date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,16.38,16.43,16.38,16.41,26700.0,14.1627,14.2059,14.1627,14.1886,26700.0
2005-01-03 10:00:00,16.41,16.44,16.41,16.44,39600.0,14.1886,14.2146,14.1886,14.2146,39600.0
2005-01-03 10:05:00,16.44,16.45,16.34,16.45,81200.0,14.2146,14.2232,14.1281,14.2232,81200.0
2005-01-03 10:10:00,16.45,16.45,16.42,16.42,70200.0,14.2232,14.2232,14.1973,14.1973,70200.0
2005-01-03 10:15:00,16.42,16.42,16.34,16.37,36000.0,14.1973,14.1973,14.1281,14.154,36000.0
2005-01-03 10:20:00,16.36,16.38,16.36,16.37,22900.0,14.1454,14.1627,14.1454,14.154,22900.0
2005-01-03 10:25:00,16.37,16.38,16.34,16.35,34300.0,14.154,14.1627,14.1281,14.1367,34300.0
2005-01-03 10:30:00,16.34,16.36,16.34,16.36,41600.0,14.1281,14.1454,14.1281,14.1454,41600.0
2005-01-03 10:35:00,16.35,16.35,16.32,16.33,24200.0,14.1367,14.1367,14.1108,14.1195,24200.0
2005-01-03 10:40:00,16.33,16.35,16.33,16.34,27600.0,14.1195,14.1367,14.1195,14.1281,27600.0
2005-01-03 10:45:00,16.35,16.35,16.32,16.32,44700.0,14.1367,14.1367,14.1108,14.1108,44700.0
2005-01-03 10:50:00,16.32,16.34,16.31,16.32,24800.0,14.1108,14.1281,14.1022,14.1108,24800.0
2005-01-03 10:55:00,16.33,16.34,16.32,16.32,15400.0,14.1195,14.1281,14.1108,14.1108,15400.0
2005-01-03 11:00:00,16.32,16.33,16.31,16.32,41400.0,14.1108,14.1195,14.1022,14.1108,41400.0
2005-01-03 11:05:00,16.3,16.32,16.28,16.31,24000.0,14.0935,14.1108,14.0762,14.1022,24000.0
2005-01-03 11:10:00,16.32,16.33,16.3,16.31,29800.0,14.1108,14.1195,14.0935,14.1022,29800.0
2005-01-03 11:15:00,16.31,16.31,16.3,16.31,20700.0,14.1022,14.1022,14.0935,14.1022,20700.0
2005-01-03 11:20:00,16.3,16.33,16.3,16.32,25300.0,14.0935,14.1195,14.0935,14.1108,25300.0
2005-01-03 11:25:00,16.32,16.33,16.32,16.33,9500.0,14.1108,14.1195,14.1108,14.1195,9500.0
2005-01-03 11:30:00,16.33,16.33,16.32,16.32,38100.0,14.1195,14.1195,14.1108,14.1108,38100.0
2005-01-03 11:35:00,16.32,16.33,16.29,16.31,26700.0,14.1108,14.1195,14.0849,14.1022,26700.0
2005-01-03 11:40:00,16.31,16.34,16.3,16.33,35900.0,14.1022,14.1281,14.0935,14.1195,35900.0
2005-01-03 11:45:00,16.3,16.36,16.3,16.36,65500.0,14.0935,14.1454,14.0935,14.1454,65500.0
2005-01-03 11:50:00,16.35,16.35,16.32,16.35,22200.0,14.1367,14.1367,14.1108,14.1367,22200.0
2005-01-03 11:55:00,16.35,16.35,16.32,16.33,18300.0,14.1367,14.1367,14.1108,14.1195,18300.0
2005-01-03 12:00:00,16.31,16.33,16.3,16.3,27600.0,14.1022,14.1195,14.0935,14.0935,27600.0
2005-01-03 12:05:00,16.3,16.31,16.29,16.29,9100.0,14.0935,14.1022,14.0849,14.0849,9100.0
2005-01-03 12:10:00,16.31,16.31,16.29,16.3,14500.0,14.1022,14.1022,14.0849,14.0935,14500.0
2005-01-03 12:15:00,16.3,16.31,16.27,16.27,38000.0,14.0935,14.1022,14.0676,14.0676,38000.0
2005-01-03 12:20:00,16.26,16.26,16.23,16.24,33200.0,14.0589,14.0589,14.033,14.0416,33200.0
2005-01-03 12:25:00,16.23,16.25,16.22,16.24,23000.0,14.033,14.0503,14.0243,14.0416,23000.0
2005-01-03 12:30:00,16.24,16.24,16.23,16.23,15000.0,14.0416,14.0416,14.033,14.033,15000.0
2005-01-03 12:35:00,16.24,16.24,16.21,16.22,26300.0,14.0416,14.0416,14.0157,14.0243,26300.0
2005-01-03 12:40:00,16.22,16.23,16.21,16.21,11000.0,14.0243,14.033,14.0157,14.0157,11000.0
2005-01-03 12:45:00,16.21,16.25,16.21,16.25,25500.0,14.0157,14.0503,14.0157,14.0503,25500.0
2005-01-03 12:50:00,16.25,16.3,16.25,16.29,71300.0,14.0503,14.0935,14.0503,14.0849,71300.0
2005-01-03 12:55:00,16.29,16.29,16.28,16.28,15300.0,14.0849,14.0849,14.0762,14.0762,15300.0
2005-01-03 13:00:00,16.29,16.29,16.26,16.27,9900.0,14.0849,14.0849,14.0589,14.0676,9900.0
2005-01-03 13:05:00,16.26,16.26,16.25,16.25,12500.0,14.0589,14.0589,14.0503,14.0503,12500.0
2005-01-03 13:10:00,16.25,16.26,16.24,16.24,10000.0,14.0503,14.0589,14.0416,14.0416,10000.0
2005-01-03 13:15:00,16.24,16.25,16.23,16.23,10300.0,14.0416,14.0503,14.033,14.033,10300.0
2005-01-03 13:20:00,16.23,16.23,16.21,16.21,31800.0,14.033,14.033,14.0157,14.0157,31800.0
2005-01-03 13:25:00,16.22,16.22,16.19,16.19,28600.0,14.0243,14.0243,13.9984,13.9984,28600.0
2005-01-03 13:30:00,16.19,16.2,16.17,16.18,34400.0,13.9984,14.0071,13.9811,13.9898,34400.0
2005-01-03 13:35:00,16.18,16.19,16.17,16.18,14500.0,13.9898,13.9984,13.9811,13.9898,14500.0
2005-01-03 13:40:00,16.18,16.18,16.17,16.18,23600.0,13.9898,13.9898,13.9811,13.9898,23600.0
2005-01-03 13:45:00,16.18,16.19,16.14,16.17,48100.0,13.9898,13.9984,13.9552,13.9811,48100.0
2005-01-03 13:50:00,16.17,16.18,16.17,16.17,8000.0,13.9811,13.9898,13.9811,13.9811,8000.0
2005-01-03 13:55:00,16.17,16.18,16.15,16.16,14200.0,13.9811,13.9898,13.9638,13.9725,14200.0
2005-01-03 14:00:00,16.16,16.18,16.16,16.17,21700.0,13.9725,13.9898,13.9725,13.9811,21700.0
2005-01-03 14:05:00,16.17,16.18,16.16,16.18,22000.0,13.9811,13.9898,13.9725,13.9898,22000.0
2005-01-03 14:10:00,16.18,16.18,16.16,16.17,18300.0,13.9898,13.9898,13.9725,13.9811,18300.0
2005-01-03 14:15:00,16.17,16.18,16.17,16.17,16100.0,13.9811,13.9898,13.9811,13.9811,16100.0
2005-01-03 14:20:00,16.17,16.18,16.16,16.17,18400.0,13.9811,13.9898,13.9725,13.9811,18400.0
2005-01-03 14:25:00,16.17,16.17,16.12,16.14,60300.0,13.9811,13.9811,13.9379,13.9552,60300.0
2005-01-03 14:30:00,16.14,16.16,16.13,16.15,38400.0,13.9552,13.9725,13.9465,13.9638,38400.0
2005-01-03 14:35:00,16.16,16.17,16.15,16.16,36200.0,13.9725,13.9811,13.9638,13.9725,36200.0
2005-01-03 14:40:00,16.15,16.16,16.13,16.14,13300.0,13.9638,13.9725,13.9465,13.9552,13300.0
2005-01-03 14:45:00,16.14,16.15,16.13,16.14,27700.0,13.9552,13.9638,13.9465,13.9552,27700.0
2005-01-03 14:50:00,16.13,16.14,16.13,16.14,18900.0,13.9465,13.9552,13.9465,13.9552,18900.0
2005-01-03 14:55:00,16.13,16.14,16.09,16.1,38900.0,13.9465,13.9552,13.9119,13.9206,38900.0
2005-01-03 15:00:00,16.09,16.1,16.09,16.1,20600.0,13.9119,13.9206,13.9119,13.9206,20600.0
2005-01-03 15:05:00,16.1,16.11,16.09,16.1,29100.0,13.9206,13.9292,13.9119,13.9206,29100.0
2005-01-03 15:10:00,16.1,16.1,16.08,16.08,16600.0,13.9206,13.9206,13.9033,13.9033,16600.0
2005-01-03 15:15:00,16.09,16.09,16.05,16.05,32500.0,13.9119,13.9119,13.8774,13.8774,32500.0
2005-01-03 15:20:00,16.05,16.09,16.05,16.09,37200.0,13.8774,13.9119,13.8774,13.9119,37200.0
2005-01-03 15:25:00,16.09,16.09,16.05,16.06,21300.0,13.9119,13.9119,13.8774,13.886,21300.0
2005-01-03 15:30:00,16.07,16.09,16.06,16.09,19100.0,13.8946,13.9119,13.886,13.9119,19100.0
2005-01-03 15:35:00,16.08,16.08,16.0,16.03,107800.0,13.9033,13.9033,13.8341,13.8601,107800.0
2005-01-03 15:40:00,16.04,16.07,16.04,16.05,36100.0,13.8687,13.8946,13.8687,13.8774,36100.0
2005-01-03 15:45:00,16.06,16.17,16.06,16.14,133600.0,13.886,13.9811,13.886,13.9552,133600.0
2005-01-03 15:50:00,16.13,16.14,16.05,16.05,44400.0,13.9465,13.9552,13.8774,13.8774,44400.0
2005-01-03 15:55:00,16.05,16.05,16.03,16.05,98900.0,13.8774,13.8774,13.8601,13.8774,98900.0
2005-01-04 09:30:00,16.0,16.03,15.94,15.95,92000.0,13.8341,13.8601,13.7822,13.7909,92000.0
2005-01-04 09:35:00,15.94,16.03,15.94,16.03,40500.0,13.7822,13.8601,13.7822,13.8601,40500.0
2005-01-04 09:40:00,16.01,16.02,15.98,15.98,25500.0,13.8428,13.8514,13.8168,13.8168,25500.0
2005-01-04 09:45:00,15.98,15.99,15.97,15.97,56300.0,13.8168,13.8255,13.8082,13.8082,56300.0
2005-01-04 09:50:00,15.96,15.96,15.85,15.95,76000.0,13.7995,13.7995,13.7044,13.7909,76000.0
2005-01-04 09:55:00,15.95,15.96,15.92,15.94,69800.0,13.7909,13.7995,13.765,13.7822,69800.0
2005-01-04 10:00:00,15.94,15.96,15.94,15.94,56200.0,13.7822,13.7995,13.7822,13.7822,56200.0
2005-01-04 10:05:00,15.95,16.01,15.93,15.99,105300.0,13.7909,13.8428,13.7736,13.8255,105300.0
2005-01-04 10:10:00,16.0,16.0,15.98,15.99,132300.0,13.8341,13.8341,13.8168,13.8255,132300.0
2005-01-04 10:15:00,15.99,15.99,15.97,15.97,51700.0,13.8255,13.8255,13.8082,13.8082,51700.0
2005-01-04 10:20:00,15.96,15.97,15.93,15.96,50400.0,13.7995,13.8082,13.7736,13.7995,50400.0
2005-01-04 10:25:00,15.96,15.96,15.91,15.92,62400.0,13.7995,13.7995,13.7563,13.765,62400.0
2005-01-04 10:30:00,15.91,15.95,15.91,15.94,57300.0,13.7563,13.7909,13.7563,13.7822,57300.0
2005-01-04 10:35:00,15.94,15.97,15.94,15.95,21400.0,13.7822,13.8082,13.7822,13.7909,21400.0
2005-01-04 10:40:00,15.96,15.97,15.96,15.97,27100.0,13.7995,13.8082,13.7995,13.8082,27100.0
2005-01-04 10:45:00,15.96,15.97,15.95,15.96,31400.0,13.7995,13.8082,13.7909,13.7995,31400.0
2005-01-04 10:50:00,15.96,15.96,15.95,15.95,17500.0,13.7995,13.7995,13.7909,13.7909,17500.0
2005-01-04 10:55:00,15.95,15.98,15.95,15.98,35500.0,13.7909,13.8168,13.7909,13.8168,35500.0
2005-01-04 11:00:00,15.98,15.98,15.95,15.95,30600.0,13.8168,13.8168,13.7909,13.7909,30600.0
2005-01-04 11:05:00,15.95,15.96,15.92,15.94,39600.0,13.7909,13.7995,13.765,13.7822,39600.0
2005-01-04 11:10:00,15.95,15.97,15.94,15.97,31400.0,13.7909,13.8082,13.7822,13.8082,31400.0
2005-01-04 11:15:00,15.96,15.99,15.95,15.98,36700.0,13.7995,13.8255,13.7909,13.8168,36700.0
2005-01-04 11:20:00,15.99,16.01,15.99,15.99,16100.0,13.8255,13.8428,13.8255,13.8255,16100.0
2005-01-04 11:25:00,15.99,16.0,15.97,15.98,50200.0,13.8255,13.8341,13.8082,13.8168,50200.0
2005-01-04 11:30:00,15.98,15.99,15.98,15.99,53600.0,13.8168,13.8255,13.8168,13.8255,53600.0
2005-01-04 11:35:00,15.99,16.0,15.98,15.99,24000.0,13.8255,13.8341,13.8168,13.8255,24000.0
2005-01-04 11:40:00,15.99,16.0,15.99,15.99,10500.0,13.8255,13.8341,13.8255,13.8255,10500.0
2005-01-04 11:45:00,15.99,15.99,15.98,15.99,16900.0,13.8255,13.8255,13.8168,13.8255,16900.0
2005-01-04 11:50:00,15.99,16.0,15.97,15.98,11200.0,13.8255,13.8341,13.8082,13.8168,11200.0
2005-01-04 11:55:00,15.98,15.99,15.98,15.98,10300.0,13.8168,13.8255,13.8168,13.8168,10300.0
2005-01-04 12:00:00,15.98,15.99,15.97,15.97,25100.0,13.8168,13.8255,13.8082,13.8082,25100.0
2005-01-04 12:05:00,15.98,15.98,15.95,15.96,8400.0,13.8168,13.8168,13.7909,13.7995,8400.0
2005-01-04 12:10:00,15.95,15.96,15.93,15.93,43400.0,13.7909,13.7995,13.7736,13.7736,43400.0
2005-01-04 12:15:00,15.94,15.94,15.91,15.94,67500.0,13.7822,13.7822,13.7563,13.7822,67500.0
2005-01-04 12:20:00,15.93,15.96,15.93,15.95,22600.0,13.7736,13.7995,13.7736,13.7909,22600.0
2005-01-04 12:25:00,15.95,15.96,15.93,15.95,16500.0,13.7909,13.7995,13.7736,13.7909,16500.0
2005-01-04 12:30:00,15.95,15.96,15.94,15.96,20100.0,13.7909,13.7995,13.7822,13.7995,20100.0
2005-01-04 12:35:00,15.97,15.98,15.95,15.98,21800.0,13.8082,13.8168,13.7909,13.8168,21800.0
2005-01-04 12:40:00,15.97,15.98,15.97,15.97,13200.0,13.8082,13.8168,13.8082,13.8082,13200.0
2005-01-04 12:45:00,15.97,15.98,15.95,15.95,23400.0,13.8082,13.8168,13.7909,13.7909,23400.0
2005-01-04 12:50:00,15.95,15.97,15.95,15.97,21700.0,13.7909,13.8082,13.7909,13.8082,21700.0
2005-01-04 12:55:00,15.96,15.96,15.91,15.91,42000.0,13.7995,13.7995,13.7563,13.7563,42000.0
2005-01-04 13:00:00,15.92,15.96,15.92,15.94,50400.0,13.765,13.7995,13.765,13.7822,50400.0
2005-01-04 13:05:00,15.94,15.95,15.93,15.93,34100.0,13.7822,13.7909,13.7736,13.7736,34100.0
2005-01-04 13:10:00,15.93,15.94,15.93,15.94,26600.0,13.7736,13.7822,13.7736,13.7822,26600.0
2005-01-04 13:15:00,15.94,15.94,15.91,15.91,93700.0,13.7822,13.7822,13.7563,13.7563,93700.0
2005-01-04 13:20:00,15.91,15.91,15.88,15.89,52300.0,13.7563,13.7563,13.7304,13.739,52300.0
2005-01-04 13:25:00,15.89,15.89,15.86,15.87,26600.0,13.739,13.739,13.7131,13.7217,26600.0
2005-01-04 13:30:00,15.87,15.88,15.87,15.88,52500.0,13.7217,13.7304,13.7217,13.7304,52500.0
2005-01-04 13:35:00,15.88,15.88,15.87,15.88,11700.0,13.7304,13.7304,13.7217,13.7304,11700.0
2005-01-04 13:40:00,15.87,15.87,15.86,15.86,24300.0,13.7217,13.7217,13.7131,13.7131,24300.0
2005-01-04 13:45:00,15.86,15.87,15.85,15.86,58600.0,13.7131,13.7217,13.7044,13.7131,58600.0
2005-01-04 13:50:00,15.86,15.87,15.85,15.85,29100.0,13.7131,13.7217,13.7044,13.7044,29100.0
2005-01-04 13:55:00,15.85,15.86,15.85,15.85,45800.0,13.7044,13.7131,13.7044,13.7044,45800.0
2005-01-04 14:00:00,15.82,15.85,15.77,15.77,99800.0,13.6785,13.7044,13.6353,13.6353,99800.0
2005-01-04 14:05:00,15.77,15.77,15.71,15.72,93100.0,13.6353,13.6353,13.5834,13.592,93100.0
2005-01-04 14:10:00,15.73,15.75,15.7,15.7,40500.0,13.6007,13.618,13.5747,13.5747,40500.0
2005-01-04 14:15:00,15.7,15.71,15.67,15.68,76100.0,13.5747,13.5834,13.5488,13.5574,76100.0
2005-01-04 14:20:00,15.68,15.69,15.64,15.64,29700.0,13.5574,13.5661,13.5229,13.5229,29700.0
2005-01-04 14:25:00,15.64,15.64,15.61,15.61,43400.0,13.5229,13.5229,13.4969,13.4969,43400.0
2005-01-04 14:30:00,15.61,15.64,15.6,15.63,50100.0,13.4969,13.5229,13.4883,13.5142,50100.0
2005-01-04 14:35:00,15.63,15.65,15.6,15.61,107700.0,13.5142,13.5315,13.4883,13.4969,107700.0
2005-01-04 14:40:00,15.61,15.62,15.57,15.57,65700.0,13.4969,13.5056,13.4623,13.4623,65700.0
2005-01-04 14:45:00,15.58,15.58,15.55,15.58,42500.0,13.471,13.471,13.445,13.471,42500.0
2005-01-04 14:50:00,15.58,15.6,15.57,15.58,25800.0,13.471,13.4883,13.4623,13.471,25800.0
2005-01-04 14:55:00,15.59,15.66,15.58,15.66,45500.0,13.4796,13.5401,13.471,13.5401,45500.0
2005-01-04 15:00:00,15.66,15.69,15.66,15.68,55500.0,13.5401,13.5661,13.5401,13.5574,55500.0
2005-01-04 15:05:00,15.68,15.69,15.65,15.65,26800.0,13.5574,13.5661,13.5315,13.5315,26800.0
2005-01-04 15:10:00,15.66,15.66,15.62,15.62,66900.0,13.5401,13.5401,13.5056,13.5056,66900.0
2005-01-04 15:15:00,15.62,15.65,15.62,15.62,25600.0,13.5056,13.5315,13.5056,13.5056,25600.0
2005-01-04 15:20:00,15.62,15.63,15.6,15.61,42000.0,13.5056,13.5142,13.4883,13.4969,42000.0
2005-01-04 15:25:00,15.62,15.62,15.61,15.62,25500.0,13.5056,13.5056,13.4969,13.5056,25500.0
2005-01-04 15:30:00,15.62,15.63,15.61,15.63,44300.0,13.5056,13.5142,13.4969,13.5142,44300.0
2005-01-04 15:35:00,15.63,15.64,15.61,15.61,25800.0,13.5142,13.5229,13.4969,13.4969,25800.0
2005-01-04 15:40:00,15.62,15.63,15.61,15.63,29200.0,13.5056,13.5142,13.4969,13.5142,29200.0
2005-01-04 15:45:00,15.63,15.65,15.61,15.63,73400.0,13.5142,13.5315,13.4969,13.5142,73400.0
2005-01-04 15:50:00,15.63,15.65,15.62,15.63,82400.0,13.5142,13.5315,13.5056,13.5142,82400.0
2005-01-04 15:55:00,15.63,15.64,15.6,15.61,95200.0,13.5142,13.5229,13.4883,13.4969,95200.0
2005-01-05 09:30:00,15.59,15.6,15.52,15.53,64800.0,13.4796,13.4883,13.4191,13.4277,64800.0
2005-01-05 09:35:00,15.53,15.53,15.51,15.52,54400.0,13.4277,13.4277,13.4105,13.4191,54400.0
2005-01-05 09:40:00,15.52,15.57,15.51,15.52,42900.0,13.4191,13.4623,13.4105,13.4191,42900.0
2005-01-05 09:45:00,15.52,15.53,15.51,15.52,34200.0,13.4191,13.4277,13.4105,13.4191,34200.0
2005-01-05 09:50:00,15.52,15.52,15.48,15.48,73800.0,13.4191,13.4191,13.3845,13.3845,73800.0
2005-01-05 09:55:00,15.48,15.5,15.45,15.48,27300.0,13.3845,13.4018,13.3586,13.3845,27300.0
2005-01-05 10:00:00,15.47,15.49,15.45,15.49,38400.0,13.3759,13.3932,13.3586,13.3932,38400.0
2005-01-05 10:05:00,15.45,15.48,15.43,15.45,38600.0,13.3586,13.3845,13.3413,13.3586,38600.0
2005-01-05 10:10:00,15.5,15.5,15.44,15.46,52300.0,13.4018,13.4018,13.3499,13.3672,52300.0
2005-01-05 10:15:00,15.47,15.51,15.46,15.5,54200.0,13.3759,13.4105,13.3672,13.4018,54200.0
2005-01-05 10:20:00,15.5,15.55,15.5,15.52,174000.0,13.4018,13.445,13.4018,13.4191,174000.0
2005-01-05 10:25:00,15.52,15.53,15.49,15.49,99300.0,13.4191,13.4277,13.3932,13.3932,99300.0
2005-01-05 10:30:00,15.49,15.53,15.49,15.53,94400.0,13.3932,13.4277,13.3932,13.4277,94400.0
2005-01-05 10:35:00,15.55,15.6,15.51,15.54,98300.0,13.445,13.4883,13.4105,13.4364,98300.0
2005-01-05 10:40:00,15.54,15.57,15.53,15.53,46700.0,13.4364,13.4623,13.4277,13.4277,46700.0
2005-01-05 10:45:00,15.53,15.55,15.53,15.54,36100.0,13.4277,13.445,13.4277,13.4364,36100.0
2005-01-05 10:50:00,15.54,15.54,15.52,15.54,31100.0,13.4364,13.4364,13.4191,13.4364,31100.0
2005-01-05 10:55:00,15.53,15.53,15.52,15.52,48200.0,13.4277,13.4277,13.4191,13.4191,48200.0
2005-01-05 11:00:00,15.53,15.54,15.52,15.53,55900.0,13.4277,13.4364,13.4191,13.4277,55900.0
2005-01-05 11:05:00,15.53,15.53,15.52,15.52,37400.0,13.4277,13.4277,13.4191,13.4191,37400.0
2005-01-05 11:10:00,15.53,15.53,15.51,15.51,28400.0,13.4277,13.4277,13.4105,13.4105,28400.0
2005-01-05 11:15:00,15.52,15.52,15.49,15.49,52400.0,13.4191,13.4191,13.3932,13.3932,52400.0
2005-01-05 11:20:00,15.5,15.5,15.47,15.48,45600.0,13.4018,13.4018,13.3759,13.3845,45600.0
2005-01-05 11:25:00,15.47,15.48,15.46,15.48,52100.0,13.3759,13.3845,13.3672,13.3845,52100.0
2005-01-05 11:30:00,15.48,15.48,15.47,15.48,38100.0,13.3845,13.3845,13.3759,13.3845,38100.0
2005-01-05 11:35:00,15.48,15.48,15.46,15.47,38800.0,13.3845,13.3845,13.3672,13.3759,38800.0
2005-01-05 11:40:00,15.47,15.49,15.46,15.46,34200.0,13.3759,13.3932,13.3672,13.3672,34200.0
2005-01-05 11:45:00,15.48,15.49,15.46,15.48,49000.0,13.3845,13.3932,13.3672,13.3845,49000.0
2005-01-05 11:50:00,15.48,15.49,15.47,15.48,20300.0,13.3845,13.3932,13.3759,13.3845,20300.0
2005-01-05 11:55:00,15.48,15.49,15.46,15.46,73200.0,13.3845,13.3932,13.3672,13.3672,73200.0
2005-01-05 12:00:00,15.46,15.46,15.44,15.44,50800.0,13.3672,13.3672,13.3499,13.3499,50800.0
2005-01-05 12:05:00,15.44,15.46,15.42,15.46,35900.0,13.3499,13.3672,13.3326,13.3672,35900.0
2005-01-05 12:10:00,15.46,15.49,15.45,15.48,21600.0,13.3672,13.3932,13.3586,13.3845,21600.0
2005-01-05 12:15:00,15.49,15.51,15.49,15.49,30200.0,13.3932,13.4105,13.3932,13.3932,30200.0
2005-01-05 12:20:00,15.49,15.52,15.48,15.51,27200.0,13.3932,13.4191,13.3845,13.4105,27200.0
2005-01-05 12:25:00,15.5,15.52,15.48,15.49,18200.0,13.4018,13.4191,13.3845,13.3932,18200.0
2005-01-05 12:30:00,15.49,15.49,15.47,15.47,17300.0,13.3932,13.3932,13.3759,13.3759,17300.0
2005-01-05 12:35:00,15.48,15.48,15.42,15.44,40500.0,13.3845,13.3845,13.3326,13.3499,40500.0
2005-01-05 12:40:00,15.44,15.46,15.42,15.45,56800.0,13.3499,13.3672,13.3326,13.3586,56800.0
2005-01-05 12:45:00,15.46,15.46,15.43,15.45,30300.0,13.3672,13.3672,13.3413,13.3586,30300.0
2005-01-05 12:50:00,15.44,15.51,15.44,15.5,40000.0,13.3499,13.4105,13.3499,13.4018,40000.0
2005-01-05 12:55:00,15.5,15.53,15.5,15.52,45000.0,13.4018,13.4277,13.4018,13.4191,45000.0
2005-01-05 13:00:00,15.53,15.55,15.5,15.54,39500.0,13.4277,13.445,13.4018,13.4364,39500.0
2005-01-05 13:05:00,15.54,15.56,15.52,15.56,24300.0,13.4364,13.4537,13.4191,13.4537,24300.0
2005-01-05 13:10:00,15.55,15.58,15.54,15.57,18300.0,13.445,13.471,13.4364,13.4623,18300.0
2005-01-05 13:15:00,15.57,15.57,15.52,15.53,22300.0,13.4623,13.4623,13.4191,13.4277,22300.0
2005-01-05 13:20:00,15.54,15.59,15.54,15.59,49500.0,13.4364,13.4796,13.4364,13.4796,49500.0
2005-01-05 13:25:00,15.59,15.59,15.57,15.57,10500.0,13.4796,13.4796,13.4623,13.4623,10500.0
2005-01-05 13:30:00,15.57,15.58,15.57,15.58,16800.0,13.4623,13.471,13.4623,13.471,16800.0
2005-01-05 13:35:00,15.58,15.59,15.57,15.58,37400.0,13.471,13.4796,13.4623,13.471,37400.0
2005-01-05 13:40:00,15.58,15.58,15.55,15.56,26200.0,13.471,13.471,13.445,13.4537,26200.0
2005-01-05 13:45:00,15.56,15.58,15.56,15.58,30500.0,13.4537,13.471,13.4537,13.471,30500.0
2005-01-05 13:50:00,15.58,15.58,15.57,15.58,16500.0,13.471,13.471,13.4623,13.471,16500.0
2005-01-05 13:55:00,15.58,15.58,15.56,15.57,12900.0,13.471,13.471,13.4537,13.4623,12900.0
2005-01-05 14:00:00,15.58,15.59,15.57,15.57,23600.0,13.471,13.4796,13.4623,13.4623,23600.0
2005-01-05 14:05:00,15.58,15.6,15.57,15.6,25000.0,13.471,13.4883,13.4623,13.4883,25000.0
2005-01-05 14:10:00,15.59,15.63,15.59,15.6,32800.0,13.4796,13.5142,13.4796,13.4883,32800.0
2005-01-05 14:15:00,15.61,15.61,15.58,15.61,36800.0,13.4969,13.4969,13.471,13.4969,36800.0
2005-01-05 14:20:00,15.6,15.6,15.57,15.57,14700.0,13.4883,13.4883,13.4623,13.4623,14700.0
2005-01-05 14:25:00,15.58,15.59,15.58,15.58,13900.0,13.471,13.4796,13.471,13.471,13900.0
2005-01-05 14:30:00,15.59,15.6,15.58,15.6,31900.0,13.4796,13.4883,13.471,13.4883,31900.0
2005-01-05 14:35:00,15.6,15.61,15.59,15.6,30100.0,13.4883,13.4969,13.4796,13.4883,30100.0
2005-01-05 14:40:00,15.6,15.6,15.58,15.58,17200.0,13.4883,13.4883,13.471,13.471,17200.0
2005-01-05 14:45:00,15.59,15.59,15.57,15.57,13900.0,13.4796,13.4796,13.4623,13.4623,13900.0
2005-01-05 14:50:00,15.57,15.58,15.57,15.58,40900.0,13.4623,13.471,13.4623,13.471,40900.0
2005-01-05 14:55:00,15.57,15.58,15.57,15.57,23700.0,13.4623,13.471,13.4623,13.4623,23700.0
2005-01-05 15:00:00,15.57,15.58,15.55,15.55,25500.0,13.4623,13.471,13.445,13.445,25500.0
2005-01-05 15:05:00,15.56,15.56,15.55,15.56,14600.0,13.4537,13.4537,13.445,13.4537,14600.0
2005-01-05 15:10:00,15.56,15.59,15.55,15.56,43400.0,13.4537,13.4796,13.445,13.4537,43400.0
2005-01-05 15:15:00,15.56,15.59,15.56,15.59,22800.0,13.4537,13.4796,13.4537,13.4796,22800.0
2005-01-05 15:20:00,15.6,15.62,15.6,15.61,40800.0,13.4883,13.5056,13.4883,13.4969,40800.0
2005-01-05 15:25:00,15.61,15.62,15.61,15.61,42500.0,13.4969,13.5056,13.4969,13.4969,42500.0
2005-01-05 15:30:00,15.61,15.62,15.6,15.61,70900.0,13.4969,13.5056,13.4883,13.4969,70900.0
2005-01-05 15:35:00,15.61,15.62,15.61,15.61,88200.0,13.4969,13.5056,13.4969,13.4969,88200.0
2005-01-05 15:40:00,15.62,15.62,15.56,15.57,21000.0,13.5056,13.5056,13.4537,13.4623,21000.0
2005-01-05 15:45:00,15.58,15.6,15.58,15.6,95900.0,13.471,13.4883,13.471,13.4883,95900.0
2005-01-05 15:50:00,15.6,15.6,15.57,15.59,55900.0,13.4883,13.4883,13.4623,13.4796,55900.0
2005-01-05 15:55:00,15.59,15.59,15.56,15.57,112600.0,13.4796,13.4796,13.4537,13.4623,112600.0
2005-01-06 09:30:00,15.61,15.85,15.6,15.68,94800.0,13.4969,13.7044,13.4883,13.5574,94800.0
2005-01-06 09:35:00,15.68,15.71,15.68,15.68,43400.0,13.5574,13.5834,13.5574,13.5574,43400.0
2005-01-06 09:40:00,15.65,15.69,15.6,15.6,55000.0,13.5315,13.5661,13.4883,13.4883,55000.0
2005-01-06 09:45:00,15.6,15.73,15.6,15.73,67200.0,13.4883,13.6007,13.4883,13.6007,67200.0
2005-01-06 09:50:00,15.71,15.73,15.68,15.69,39900.0,13.5834,13.6007,13.5574,13.5661,39900.0
2005-01-06 09:55:00,15.69,15.69,15.64,15.67,45100.0,13.5661,13.5661,13.5229,13.5488,45100.0
2005-01-06 10:00:00,15.67,15.67,15.65,15.66,22000.0,13.5488,13.5488,13.5315,13.5401,22000.0
2005-01-06 10:05:00,15.66,15.67,15.64,15.66,56800.0,13.5401,13.5488,13.5229,13.5401,56800.0
2005-01-06 10:10:00,15.66,15.66,15.65,15.66,28700.0,13.5401,13.5401,13.5315,13.5401,28700.0
2005-01-06 10:15:00,15.66,15.67,15.65,15.67,54400.0,13.5401,13.5488,13.5315,13.5488,54400.0
2005-01-06 10:20:00,15.67,15.67,15.6,15.61,37900.0,13.5488,13.5488,13.4883,13.4969,37900.0
2005-01-06 10:25:00,15.6,15.62,15.6,15.6,23400.0,13.4883,13.5056,13.4883,13.4883,23400.0
2005-01-06 10:30:00,15.6,15.61,15.59,15.6,17800.0,13.4883,13.4969,13.4796,13.4883,17800.0
2005-01-06 10:35:00,15.6,15.61,15.59,15.59,58700.0,13.4883,13.4969,13.4796,13.4796,58700.0
2005-01-06 10:40:00,15.58,15.6,15.56,15.59,43800.0,13.471,13.4883,13.4537,13.4796,43800.0
2005-01-06 10:45:00,15.59,15.62,15.59,15.61,39600.0,13.4796,13.5056,13.4796,13.4969,39600.0
2005-01-06 10:50:00,15.6,15.61,15.57,15.57,32200.0,13.4883,13.4969,13.4623,13.4623,32200.0
2005-01-06 10:55:00,15.57,15.58,15.56,15.56,12300.0,13.4623,13.471,13.4537,13.4537,12300.0
2005-01-06 11:00:00,15.56,15.56,15.52,15.53,48300.0,13.4537,13.4537,13.4191,13.4277,48300.0
2005-01-06 11:05:00,15.52,15.57,15.52,15.55,50500.0,13.4191,13.4623,13.4191,13.445,50500.0
2005-01-06 11:10:00,15.55,15.58,15.55,15.58,42600.0,13.445,13.471,13.445,13.471,42600.0
2005-01-06 11:15:00,15.57,15.59,15.56,15.57,39100.0,13.4623,13.4796,13.4537,13.4623,39100.0
2005-01-06 11:20:00,15.57,15.59,15.57,15.58,23400.0,13.4623,13.4796,13.4623,13.471,23400.0
2005-01-06 11:25:00,15.58,15.6,15.58,15.6,51400.0,13.471,13.4883,13.471,13.4883,51400.0
2005-01-06 11:30:00,15.6,15.66,15.6,15.65,68600.0,13.4883,13.5401,13.4883,13.5315,68600.0
2005-01-06 11:35:00,15.65,15.67,15.59,15.59,27000.0,13.5315,13.5488,13.4796,13.4796,27000.0
2005-01-06 11:40:00,15.6,15.6,15.58,15.58,19700.0,13.4883,13.4883,13.471,13.471,19700.0
2005-01-06 11:45:00,15.57,15.62,15.57,15.62,47800.0,13.4623,13.5056,13.4623,13.5056,47800.0
2005-01-06 11:50:00,15.61,15.63,15.61,15.63,41700.0,13.4969,13.5142,13.4969,13.5142,41700.0
2005-01-06 11:55:00,15.63,15.64,15.62,15.64,18300.0,13.5142,13.5229,13.5056,13.5229,18300.0
2005-01-06 12:00:00,15.63,15.65,15.62,15.65,22100.0,13.5142,13.5315,13.5056,13.5315,22100.0
2005-01-06 12:05:00,15.65,15.66,15.64,15.65,34500.0,13.5315,13.5401,13.5229,13.5315,34500.0
2005-01-06 12:10:00,15.65,15.66,15.64,15.66,15900.0,13.5315,13.5401,13.5229,13.5401,15900.0
2005-01-06 12:15:00,15.66,15.67,15.64,15.65,125800.0,13.5401,13.5488,13.5229,13.5315,125800.0
2005-01-06 12:20:00,15.65,15.66,15.6,15.61,32000.0,13.5315,13.5401,13.4883,13.4969,32000.0
2005-01-06 12:25:00,15.61,15.62,15.6,15.61,38100.0,13.4969,13.5056,13.4883,13.4969,38100.0
2005-01-06 12:30:00,15.61,15.62,15.61,15.61,16800.0,13.4969,13.5056,13.4969,13.4969,16800.0
2005-01-06 12:35:00,15.61,15.62,15.6,15.62,16300.0,13.4969,13.5056,13.4883,13.5056,16300.0
2005-01-06 12:40:00,15.61,15.62,15.6,15.6,15800.0,13.4969,13.5056,13.4883,13.4883,15800.0
2005-01-06 12:45:00,15.61,15.61,15.6,15.61,21500.0,13.4969,13.4969,13.4883,13.4969,21500.0
2005-01-06 12:50:00,15.61,15.61,15.6,15.61,24800.0,13.4969,13.4969,13.4883,13.4969,24800.0
2005-01-06 12:55:00,15.6,15.61,15.6,15.6,24500.0,13.4883,13.4969,13.4883,13.4883,24500.0
2005-01-06 13:00:00,15.61,15.61,15.58,15.59,40400.0,13.4969,13.4969,13.471,13.4796,40400.0
2005-01-06 13:05:00,15.6,15.6,15.59,15.59,16800.0,13.4883,13.4883,13.4796,13.4796,16800.0
2005-01-06 13:10:00,15.59,15.6,15.58,15.58,7500.0,13.4796,13.4883,13.471,13.471,7500.0
2005-01-06 13:15:00,15.57,15.58,15.57,15.58,23900.0,13.4623,13.471,13.4623,13.471,23900.0
2005-01-06 13:20:00,15.57,15.63,15.57,15.62,36600.0,13.4623,13.5142,13.4623,13.5056,36600.0
2005-01-06 13:25:00,15.62,15.62,15.58,15.58,41400.0,13.5056,13.5056,13.471,13.471,41400.0
2005-01-06 13:30:00,15.58,15.59,15.56,15.56,9900.0,13.471,13.4796,13.4537,13.4537,9900.0
2005-01-06 13:35:00,15.56,15.58,15.55,15.55,16600.0,13.4537,13.471,13.445,13.445,16600.0
2005-01-06 13:40:00,15.56,15.56,15.55,15.55,18300.0,13.4537,13.4537,13.445,13.445,18300.0
2005-01-06 13:45:00,15.55,15.59,15.55,15.59,47400.0,13.445,13.4796,13.445,13.4796,47400.0
2005-01-06 13:50:00,15.59,15.6,15.58,15.59,47500.0,13.4796,13.4883,13.471,13.4796,47500.0
2005-01-06 13:55:00,15.6,15.6,15.58,15.58,24000.0,13.4883,13.4883,13.471,13.471,24000.0
2005-01-06 14:00:00,15.58,15.59,15.58,15.59,21200.0,13.471,13.4796,13.471,13.4796,21200.0
2005-01-06 14:05:00,15.58,15.59,15.57,15.58,18700.0,13.471,13.4796,13.4623,13.471,18700.0
2005-01-06 14:10:00,15.58,15.58,15.56,15.57,49100.0,13.471,13.471,13.4537,13.4623,49100.0
2005-01-06 14:15:00,15.57,15.57,15.55,15.56,29900.0,13.4623,13.4623,13.445,13.4537,29900.0
2005-01-06 14:20:00,15.57,15.64,15.57,15.59,35900.0,13.4623,13.5229,13.4623,13.4796,35900.0
2005-01-06 14:25:00,15.59,15.61,15.59,15.6,46800.0,13.4796,13.4969,13.4796,13.4883,46800.0
2005-01-06 14:30:00,15.6,15.61,15.59,15.6,21300.0,13.4883,13.4969,13.4796,13.4883,21300.0
2005-01-06 14:35:00,15.6,15.61,15.59,15.6,50200.0,13.4883,13.4969,13.4796,13.4883,50200.0
2005-01-06 14:40:00,15.6,15.61,15.6,15.6,40600.0,13.4883,13.4969,13.4883,13.4883,40600.0
2005-01-06 14:45:00,15.61,15.61,15.6,15.61,18900.0,13.4969,13.4969,13.4883,13.4969,18900.0
2005-01-06 14:50:00,15.61,15.63,15.6,15.63,16500.0,13.4969,13.5142,13.4883,13.5142,16500.0
2005-01-06 14:55:00,15.63,15.64,15.6,15.6,21800.0,13.5142,13.5229,13.4883,13.4883,21800.0
2005-01-06 15:00:00,15.61,15.61,15.6,15.6,28000.0,13.4969,13.4969,13.4883,13.4883,28000.0
2005-01-06 15:05:00,15.61,15.61,15.58,15.59,15700.0,13.4969,13.4969,13.471,13.4796,15700.0
2005-01-06 15:10:00,15.59,15.6,15.58,15.6,12400.0,13.4796,13.4883,13.471,13.4883,12400.0
2005-01-06 15:15:00,15.59,15.6,15.57,15.57,30900.0,13.4796,13.4883,13.4623,13.4623,30900.0
2005-01-06 15:20:00,15.57,15.57,15.54,15.54,48400.0,13.4623,13.4623,13.4364,13.4364,48400.0
2005-01-06 15:25:00,15.53,15.56,15.53,15.55,57300.0,13.4277,13.4537,13.4277,13.445,57300.0
2005-01-06 15:30:00,15.54,15.55,15.53,15.54,36500.0,13.4364,13.445,13.4277,13.4364,36500.0
2005-01-06 15:35:00,15.54,15.54,15.53,15.54,21900.0,13.4364,13.4364,13.4277,13.4364,21900.0
2005-01-06 15:40:00,15.53,15.57,15.53,15.55,46300.0,13.4277,13.4623,13.4277,13.445,46300.0
2005-01-06 15:45:00,15.55,15.55,15.51,15.52,60800.0,13.445,13.445,13.4105,13.4191,60800.0
2005-01-06 15:50:00,15.52,15.52,15.5,15.5,74200.0,13.4191,13.4191,13.4018,13.4018,74200.0
2005-01-06 15:55:00,15.5,15.51,15.49,15.51,52500.0,13.4018,13.4105,13.3932,13.4105,52500.0
2005-01-07 09:30:00,15.73,15.73,15.72,15.72,98600.0,13.6007,13.6007,13.592,13.592,98600.0
2005-01-07 09:35:00,15.74,15.79,15.73,15.73,68900.0,13.6093,13.6526,13.6007,13.6007,68900.0
2005-01-07 09:40:00,15.73,15.73,15.63,15.63,31800.0,13.6007,13.6007,13.5142,13.5142,31800.0
2005-01-07 09:45:00,15.63,15.74,15.63,15.73,54000.0,13.5142,13.6093,13.5142,13.6007,54000.0
2005-01-07 09:50:00,15.74,15.75,15.65,15.65,55000.0,13.6093,13.618,13.5315,13.5315,55000.0
2005-01-07 09:55:00,15.65,15.66,15.61,15.66,22100.0,13.5315,13.5401,13.4969,13.5401,22100.0
2005-01-07 10:00:00,15.66,15.72,15.66,15.72,33300.0,13.5401,13.592,13.5401,13.592,33300.0
2005-01-07 10:05:00,15.72,15.74,15.67,15.67,36400.0,13.592,13.6093,13.5488,13.5488,36400.0
2005-01-07 10:10:00,15.68,15.71,15.67,15.67,39700.0,13.5574,13.5834,13.5488,13.5488,39700.0
2005-01-07 10:15:00,15.66,15.68,15.66,15.67,25600.0,13.5401,13.5574,13.5401,13.5488,25600.0
2005-01-07 10:20:00,15.67,15.69,15.6,15.6,130900.0,13.5488,13.5661,13.4883,13.4883,130900.0
2005-01-07 10:25:00,15.59,15.6,15.57,15.6,29500.0,13.4796,13.4883,13.4623,13.4883,29500.0
2005-01-07 10:30:00,15.6,15.62,15.59,15.61,38800.0,13.4883,13.5056,13.4796,13.4969,38800.0
2005-01-07 10:35:00,15.62,15.62,15.56,15.57,31400.0,13.5056,13.5056,13.4537,13.4623,31400.0
2005-01-07 10:40:00,15.56,15.56,15.52,15.52,37700.0,13.4537,13.4537,13.4191,13.4191,37700.0
2005-01-07 10:45:00,15.53,15.57,15.53,15.56,34600.0,13.4277,13.4623,13.4277,13.4537,34600.0
2005-01-07 10:50:00,15.56,15.56,15.53,15.55,47000.0,13.4537,13.4537,13.4277,13.445,47000.0
2005-01-07 10:55:00,15.55,15.56,15.55,15.55,20800.0,13.445,13.4537,13.445,13.445,20800.0
2005-01-07 11:00:00,15.55,15.57,15.55,15.57,27500.0,13.445,13.4623,13.445,13.4623,27500.0
2005-01-07 11:05:00,15.57,15.58,15.54,15.56,31900.0,13.4623,13.471,13.4364,13.4537,31900.0
2005-01-07 11:10:00,15.57,15.61,15.56,15.59,30600.0,13.4623,13.4969,13.4537,13.4796,30600.0
2005-01-07 11:15:00,15.6,15.6,15.58,15.58,23100.0,13.4883,13.4883,13.471,13.471,23100.0
2005-01-07 11:20:00,15.57,15.62,15.57,15.59,21000.0,13.4623,13.5056,13.4623,13.4796,21000.0
2005-01-07 11:25:00,15.59,15.6,15.57,15.57,35200.0,13.4796,13.4883,13.4623,13.4623,35200.0
2005-01-07 11:30:00,15.57,15.59,15.57,15.59,28900.0,13.4623,13.4796,13.4623,13.4796,28900.0
2005-01-07 11:35:00,15.58,15.61,15.58,15.6,35000.0,13.471,13.4969,13.471,13.4883,35000.0
2005-01-07 11:40:00,15.6,15.6,15.56,15.57,23400.0,13.4883,13.4883,13.4537,13.4623,23400.0
2005-01-07 11:45:00,15.56,15.56,15.55,15.56,27100.0,13.4537,13.4537,13.445,13.4537,27100.0
2005-01-07 11:50:00,15.55,15.56,15.53,15.54,27500.0,13.445,13.4537,13.4277,13.4364,27500.0
2005-01-07 11:55:00,15.54,15.55,15.54,15.55,15400.0,13.4364,13.445,13.4364,13.445,15400.0
2005-01-07 12:00:00,15.55,15.57,15.54,15.55,9400.0,13.445,13.4623,13.4364,13.445,9400.0
2005-01-07 12:05:00,15.54,15.54,15.52,15.53,32400.0,13.4364,13.4364,13.4191,13.4277,32400.0
2005-01-07 12:10:00,15.53,15.53,15.52,15.52,11200.0,13.4277,13.4277,13.4191,13.4191,11200.0
2005-01-07 12:15:00,15.53,15.53,15.52,15.53,21600.0,13.4277,13.4277,13.4191,13.4277,21600.0
2005-01-07 12:20:00,15.53,15.55,15.52,15.55,23000.0,13.4277,13.445,13.4191,13.445,23000.0
2005-01-07 12:25:00,15.55,15.55,15.53,15.54,30300.0,13.445,13.445,13.4277,13.4364,30300.0
2005-01-07 12:30:00,15.54,15.55,15.53,15.55,16400.0,13.4364,13.445,13.4277,13.445,16400.0
2005-01-07 12:35:00,15.55,15.57,15.53,15.53,17500.0,13.445,13.4623,13.4277,13.4277,17500.0
2005-01-07 12:40:00,15.54,15.54,15.51,15.53,15900.0,13.4364,13.4364,13.4105,13.4277,15900.0
2005-01-07 12:45:00,15.52,15.52,15.5,15.51,38600.0,13.4191,13.4191,13.4018,13.4105,38600.0
2005-01-07 12:50:00,15.51,15.51,15.5,15.51,9600.0,13.4105,13.4105,13.4018,13.4105,9600.0
2005-01-07 12:55:00,15.51,15.51,15.5,15.51,3100.0,13.4105,13.4105,13.4018,13.4105,3100.0
2005-01-07 13:00:00,15.51,15.54,15.5,15.54,18700.0,13.4105,13.4364,13.4018,13.4364,18700.0
2005-01-07 13:05:00,15.54,15.54,15.53,15.53,9500.0,13.4364,13.4364,13.4277,13.4277,9500.0
2005-01-07 13:10:00,15.54,15.54,15.5,15.5,28500.0,13.4364,13.4364,13.4018,13.4018,28500.0
2005-01-07 13:15:00,15.5,15.51,15.48,15.49,10700.0,13.4018,13.4105,13.3845,13.3932,10700.0
2005-01-07 13:20:00,15.49,15.49,15.47,15.47,25700.0,13.3932,13.3932,13.3759,13.3759,25700.0
2005-01-07 13:25:00,15.47,15.48,15.46,15.47,9000.0,13.3759,13.3845,13.3672,13.3759,9000.0
2005-01-07 13:30:00,15.48,15.5,15.47,15.5,21700.0,13.3845,13.4018,13.3759,13.4018,21700.0
2005-01-07 13:35:00,15.5,15.5,15.49,15.49,17000.0,13.4018,13.4018,13.3932,13.3932,17000.0
2005-01-07 13:40:00,15.49,15.49,15.47,15.47,18000.0,13.3932,13.3932,13.3759,13.3759,18000.0
2005-01-07 13:45:00,15.47,15.48,15.46,15.47,23200.0,13.3759,13.3845,13.3672,13.3759,23200.0
2005-01-07 13:50:00,15.46,15.47,15.44,15.45,29000.0,13.3672,13.3759,13.3499,13.3586,29000.0
2005-01-07 13:55:00,15.44,15.45,15.44,15.45,33200.0,13.3499,13.3586,13.3499,13.3586,33200.0
2005-01-07 14:00:00,15.45,15.48,15.45,15.48,41900.0,13.3586,13.3845,13.3586,13.3845,41900.0
2005-01-07 14:05:00,15.48,15.51,15.48,15.49,25600.0,13.3845,13.4105,13.3845,13.3932,25600.0
2005-01-07 14:10:00,15.5,15.5,15.49,15.49,15200.0,13.4018,13.4018,13.3932,13.3932,15200.0
2005-01-07 14:15:00,15.5,15.5,15.48,15.49,15700.0,13.4018,13.4018,13.3845,13.3932,15700.0
2005-01-07 14:20:00,15.5,15.5,15.49,15.5,26900.0,13.4018,13.4018,13.3932,13.4018,26900.0
2005-01-07 14:25:00,15.5,15.51,15.49,15.5,20100.0,13.4018,13.4105,13.3932,13.4018,20100.0
2005-01-07 14:30:00,15.5,15.51,15.48,15.48,32900.0,13.4018,13.4105,13.3845,13.3845,32900.0
2005-01-07 14:35:00,15.48,15.49,15.46,15.47,23300.0,13.3845,13.3932,13.3672,13.3759,23300.0
2005-01-07 14:40:00,15.48,15.51,15.47,15.5,40700.0,13.3845,13.4105,13.3759,13.4018,40700.0
2005-01-07 14:45:00,15.51,15.52,15.5,15.52,134600.0,13.4105,13.4191,13.4018,13.4191,134600.0
2005-01-07 14:50:00,15.52,15.53,15.5,15.51,109400.0,13.4191,13.4277,13.4018,13.4105,109400.0
2005-01-07 14:55:00,15.51,15.51,15.49,15.51,15700.0,13.4105,13.4105,13.3932,13.4105,15700.0
2005-01-07 15:00:00,15.51,15.54,15.5,15.54,53800.0,13.4105,13.4364,13.4018,13.4364,53800.0
2005-01-07 15:05:00,15.54,15.54,15.52,15.53,41500.0,13.4364,13.4364,13.4191,13.4277,41500.0
2005-01-07 15:10:00,15.52,15.54,15.52,15.53,31900.0,13.4191,13.4364,13.4191,13.4277,31900.0
2005-01-07 15:15:00,15.52,15.54,15.52,15.53,35700.0,13.4191,13.4364,13.4191,13.4277,35700.0
2005-01-07 15:20:00,15.52,15.54,15.52,15.54,39500.0,13.4191,13.4364,13.4191,13.4364,39500.0
2005-01-07 15:25:00,15.54,15.54,15.52,15.53,37300.0,13.4364,13.4364,13.4191,13.4277,37300.0
2005-01-07 15:30:00,15.54,15.54,15.53,15.53,26600.0,13.4364,13.4364,13.4277,13.4277,26600.0
2005-01-07 15:35:00,15.53,15.54,15.53,15.53,13900.0,13.4277,13.4364,13.4277,13.4277,13900.0
2005-01-07 15:40:00,15.54,15.57,15.54,15.54,140800.0,13.4364,13.4623,13.4364,13.4364,140800.0
2005-01-07 15:45:00,15.55,15.55,15.54,15.55,87800.0,13.445,13.445,13.4364,13.445,87800.0
2005-01-07 15:50:00,15.55,15.56,15.53,15.56,59600.0,13.445,13.4537,13.4277,13.4537,59600.0
2005-01-07 15:55:00,15.56,15.56,15.54,15.55,102000.0,13.4537,13.4537,13.4364,13.445,102000.0
2005-01-10 09:30:00,15.48,15.49,15.47,15.48,72300.0,13.3845,13.3932,13.3759,13.3845,72300.0
2005-01-10 09:35:00,15.48,15.52,15.47,15.5,50300.0,13.3845,13.4191,13.3759,13.4018,50300.0
2005-01-10 09:40:00,15.48,15.5,15.48,15.5,37200.0,13.3845,13.4018,13.3845,13.4018,37200.0
2005-01-10 09:45:00,15.52,15.52,15.51,15.52,40200.0,13.4191,13.4191,13.4105,13.4191,40200.0
2005-01-10 09:50:00,15.53,15.61,15.53,15.6,42300.0,13.4277,13.4969,13.4277,13.4883,42300.0
2005-01-10 09:55:00,15.6,15.62,15.6,15.62,20200.0,13.4883,13.5056,13.4883,13.5056,20200.0
2005-01-10 10:00:00,15.63,15.64,15.57,15.57,19600.0,13.5142,13.5229,13.4623,13.4623,19600.0
2005-01-10 10:05:00,15.57,15.57,15.53,15.54,10900.0,13.4623,13.4623,13.4277,13.4364,10900.0
2005-01-10 10:10:00,15.52,15.57,15.52,15.57,119500.0,13.4191,13.4623,13.4191,13.4623,119500.0
2005-01-10 10:15:00,15.57,15.72,15.57,15.67,49000.0,13.4623,13.592,13.4623,13.5488,49000.0
2005-01-10 10:20:00,15.67,15.69,15.65,15.66,119000.0,13.5488,13.5661,13.5315,13.5401,119000.0
2005-01-10 10:25:00,15.65,15.69,15.65,15.69,14400.0,13.5315,13.5661,13.5315,13.5661,14400.0
2005-01-10 10:30:00,15.69,15.7,15.66,15.67,27400.0,13.5661,13.5747,13.5401,13.5488,27400.0
2005-01-10 10:35:00,15.67,15.68,15.67,15.67,23400.0,13.5488,13.5574,13.5488,13.5488,23400.0
2005-01-10 10:40:00,15.67,15.69,15.65,15.69,30400.0,13.5488,13.5661,13.5315,13.5661,30400.0
2005-01-10 10:45:00,15.68,15.7,15.68,15.69,24800.0,13.5574,13.5747,13.5574,13.5661,24800.0
2005-01-10 10:50:00,15.69,15.7,15.69,15.69,13000.0,13.5661,13.5747,13.5661,13.5661,13000.0
2005-01-10 10:55:00,15.69,15.7,15.69,15.69,26100.0,13.5661,13.5747,13.5661,13.5661,26100.0
2005-01-10 11:00:00,15.69,15.7,15.66,15.66,16400.0,13.5661,13.5747,13.5401,13.5401,16400.0
2005-01-10 11:05:00,15.66,15.68,15.65,15.67,27100.0,13.5401,13.5574,13.5315,13.5488,27100.0
2005-01-10 11:10:00,15.67,15.67,15.62,15.63,15600.0,13.5488,13.5488,13.5056,13.5142,15600.0
2005-01-10 11:15:00,15.63,15.63,15.6,15.6,19800.0,13.5142,13.5142,13.4883,13.4883,19800.0
2005-01-10 11:20:00,15.6,15.61,15.6,15.61,19500.0,13.4883,13.4969,13.4883,13.4969,19500.0
2005-01-10 11:25:00,15.6,15.62,15.6,15.62,17900.0,13.4883,13.5056,13.4883,13.5056,17900.0
2005-01-10 11:30:00,15.62,15.64,15.61,15.64,46600.0,13.5056,13.5229,13.4969,13.5229,46600.0
2005-01-10 11:35:00,15.65,15.66,15.62,15.62,58500.0,13.5315,13.5401,13.5056,13.5056,58500.0
2005-01-10 11:40:00,15.62,15.63,15.61,15.62,12400.0,13.5056,13.5142,13.4969,13.5056,12400.0
2005-01-10 11:45:00,15.61,15.64,15.61,15.64,20200.0,13.4969,13.5229,13.4969,13.5229,20200.0
2005-01-10 11:50:00,15.62,15.63,15.62,15.62,10600.0,13.5056,13.5142,13.5056,13.5056,10600.0
2005-01-10 11:55:00,15.62,15.63,15.59,15.6,20400.0,13.5056,13.5142,13.4796,13.4883,20400.0
2005-01-10 12:00:00,15.6,15.63,15.59,15.62,48100.0,13.4883,13.5142,13.4796,13.5056,48100.0
2005-01-10 12:05:00,15.62,15.63,15.61,15.63,34200.0,13.5056,13.5142,13.4969,13.5142,34200.0
2005-01-10 12:10:00,15.62,15.63,15.62,15.63,9400.0,13.5056,13.5142,13.5056,13.5142,9400.0
2005-01-10 12:15:00,15.62,15.64,15.62,15.64,12200.0,13.5056,13.5229,13.5056,13.5229,12200.0
2005-01-10 12:20:00,15.63,15.64,15.62,15.64,23000.0,13.5142,13.5229,13.5056,13.5229,23000.0
2005-01-10 12:25:00,15.64,15.66,15.63,15.65,31200.0,13.5229,13.5401,13.5142,13.5315,31200.0
2005-01-10 12:30:00,15.65,15.65,15.63,15.65,6200.0,13.5315,13.5315,13.5142,13.5315,6200.0
2005-01-10 12:35:00,15.64,15.67,15.64,15.65,46300.0,13.5229,13.5488,13.5229,13.5315,46300.0
2005-01-10 12:40:00,15.66,15.66,15.64,15.64,15300.0,13.5401,13.5401,13.5229,13.5229,15300.0
2005-01-10 12:45:00,15.63,15.63,15.61,15.62,7100.0,13.5142,13.5142,13.4969,13.5056,7100.0
2005-01-10 12:50:00,15.61,15.62,15.6,15.61,12600.0,13.4969,13.5056,13.4883,13.4969,12600.0
2005-01-10 12:55:00,15.61,15.61,15.6,15.61,13800.0,13.4969,13.4969,13.4883,13.4969,13800.0
2005-01-10 13:00:00,15.61,15.64,15.61,15.63,20800.0,13.4969,13.5229,13.4969,13.5142,20800.0
2005-01-10 13:05:00,15.63,15.64,15.62,15.62,4400.0,13.5142,13.5229,13.5056,13.5056,4400.0
2005-01-10 13:10:00,15.62,15.63,15.61,15.62,29500.0,13.5056,13.5142,13.4969,13.5056,29500.0
2005-01-10 13:15:00,15.62,15.68,15.62,15.64,28800.0,13.5056,13.5574,13.5056,13.5229,28800.0
2005-01-10 13:20:00,15.63,15.66,15.63,15.64,12300.0,13.5142,13.5401,13.5142,13.5229,12300.0
2005-01-10 13:25:00,15.64,15.68,15.64,15.68,18800.0,13.5229,13.5574,13.5229,13.5574,18800.0
2005-01-10 13:30:00,15.67,15.7,15.66,15.7,31300.0,13.5488,13.5747,13.5401,13.5747,31300.0
2005-01-10 13:35:00,15.7,15.71,15.69,15.7,21400.0,13.5747,13.5834,13.5661,13.5747,21400.0
2005-01-10 13:40:00,15.7,15.71,15.7,15.7,9800.0,13.5747,13.5834,13.5747,13.5747,9800.0
2005-01-10 13:45:00,15.7,15.72,15.69,15.71,30500.0,13.5747,13.592,13.5661,13.5834,30500.0
2005-01-10 13:50:00,15.71,15.74,15.7,15.73,24000.0,13.5834,13.6093,13.5747,13.6007,24000.0
2005-01-10 13:55:00,15.74,15.74,15.7,15.71,27700.0,13.6093,13.6093,13.5747,13.5834,27700.0
2005-01-10 14:00:00,15.7,15.7,15.64,15.64,36900.0,13.5747,13.5747,13.5229,13.5229,36900.0
2005-01-10 14:05:00,15.65,15.66,15.64,15.66,32500.0,13.5315,13.5401,13.5229,13.5401,32500.0
2005-01-10 14:10:00,15.66,15.67,15.64,15.65,59300.0,13.5401,13.5488,13.5229,13.5315,59300.0
2005-01-10 14:15:00,15.65,15.65,15.63,15.64,8300.0,13.5315,13.5315,13.5142,13.5229,8300.0
2005-01-10 14:20:00,15.64,15.67,15.64,15.66,8000.0,13.5229,13.5488,13.5229,13.5401,8000.0
2005-01-10 14:25:00,15.66,15.7,15.66,15.7,20600.0,13.5401,13.5747,13.5401,13.5747,20600.0
2005-01-10 14:30:00,15.7,15.76,15.7,15.75,68600.0,13.5747,13.6266,13.5747,13.618,68600.0
2005-01-10 14:35:00,15.75,15.77,15.75,15.76,59700.0,13.618,13.6353,13.618,13.6266,59700.0
2005-01-10 14:40:00,15.76,15.76,15.71,15.71,19500.0,13.6266,13.6266,13.5834,13.5834,19500.0
2005-01-10 14:45:00,15.72,15.75,15.7,15.74,49200.0,13.592,13.618,13.5747,13.6093,49200.0
2005-01-10 14:50:00,15.75,15.77,15.75,15.77,30600.0,13.618,13.6353,13.618,13.6353,30600.0
2005-01-10 14:55:00,15.76,15.77,15.73,15.73,30700.0,13.6266,13.6353,13.6007,13.6007,30700.0
2005-01-10 15:00:00,15.73,15.75,15.72,15.75,32400.0,13.6007,13.618,13.592,13.618,32400.0
2005-01-10 15:05:00,15.74,15.76,15.74,15.76,47900.0,13.6093,13.6266,13.6093,13.6266,47900.0
2005-01-10 15:10:00,15.75,15.76,15.75,15.76,4600.0,13.618,13.6266,13.618,13.6266,4600.0
2005-01-10 15:15:00,15.75,15.75,15.71,15.71,56300.0,13.618,13.618,13.5834,13.5834,56300.0
2005-01-10 15:20:00,15.71,15.71,15.69,15.7,32200.0,13.5834,13.5834,13.5661,13.5747,32200.0
2005-01-10 15:25:00,15.7,15.7,15.67,15.67,17800.0,13.5747,13.5747,13.5488,13.5488,17800.0
2005-01-10 15:30:00,15.68,15.68,15.62,15.62,29500.0,13.5574,13.5574,13.5056,13.5056,29500.0
2005-01-10 15:35:00,15.63,15.65,15.63,15.64,17900.0,13.5142,13.5315,13.5142,13.5229,17900.0
2005-01-10 15:40:00,15.64,15.65,15.62,15.64,42400.0,13.5229,13.5315,13.5056,13.5229,42400.0
2005-01-10 15:45:00,15.63,15.66,15.63,15.65,46200.0,13.5142,13.5401,13.5142,13.5315,46200.0
2005-01-10 15:50:00,15.65,15.67,15.65,15.66,35400.0,13.5315,13.5488,13.5315,13.5401,35400.0
2005-01-10 15:55:00,15.66,15.67,15.65,15.66,46700.0,13.5401,13.5488,13.5315,13.5401,46700.0
2005-01-11 09:30:00,15.52,15.58,15.52,15.58,62900.0,13.4191,13.471,13.4191,13.471,62900.0
2005-01-11 09:35:00,15.58,15.6,15.53,15.55,45300.0,13.471,13.4883,13.4277,13.445,45300.0
2005-01-11 09:40:00,15.55,15.56,15.54,15.54,48600.0,13.445,13.4537,13.4364,13.4364,48600.0
2005-01-11 09:45:00,15.54,15.55,15.53,15.53,39800.0,13.4364,13.445,13.4277,13.4277,39800.0
2005-01-11 09:50:00,15.53,15.59,15.5,15.59,79800.0,13.4277,13.4796,13.4018,13.4796,79800.0
2005-01-11 09:55:00,15.59,15.61,15.57,15.57,38100.0,13.4796,13.4969,13.4623,13.4623,38100.0
2005-01-11 10:00:00,15.57,15.6,15.56,15.56,54600.0,13.4623,13.4883,13.4537,13.4537,54600.0
2005-01-11 10:05:00,15.55,15.56,15.54,15.55,74900.0,13.445,13.4537,13.4364,13.445,74900.0
2005-01-11 10:10:00,15.55,15.56,15.49,15.49,37400.0,13.445,13.4537,13.3932,13.3932,37400.0
2005-01-11 10:15:00,15.48,15.55,15.46,15.54,98700.0,13.3845,13.445,13.3672,13.4364,98700.0
2005-01-11 10:20:00,15.54,15.57,15.53,15.55,35100.0,13.4364,13.4623,13.4277,13.445,35100.0
2005-01-11 10:25:00,15.55,15.6,15.55,15.59,27700.0,13.445,13.4883,13.445,13.4796,27700.0
2005-01-11 10:30:00,15.58,15.59,15.55,15.55,40900.0,13.471,13.4796,13.445,13.445,40900.0
2005-01-11 10:35:00,15.56,15.56,15.54,15.55,57300.0,13.4537,13.4537,13.4364,13.445,57300.0
2005-01-11 10:40:00,15.55,15.55,15.51,15.51,28000.0,13.445,13.445,13.4105,13.4105,28000.0
2005-01-11 10:45:00,15.51,15.55,15.51,15.54,20600.0,13.4105,13.445,13.4105,13.4364,20600.0
2005-01-11 10:50:00,15.54,15.54,15.51,15.51,26900.0,13.4364,13.4364,13.4105,13.4105,26900.0
2005-01-11 10:55:00,15.51,15.54,15.51,15.52,30600.0,13.4105,13.4364,13.4105,13.4191,30600.0
2005-01-11 11:00:00,15.53,15.54,15.52,15.53,19100.0,13.4277,13.4364,13.4191,13.4277,19100.0
2005-01-11 11:05:00,15.53,15.53,15.51,15.51,9500.0,13.4277,13.4277,13.4105,13.4105,9500.0
2005-01-11 11:10:00,15.51,15.52,15.5,15.5,46000.0,13.4105,13.4191,13.4018,13.4018,46000.0
2005-01-11 11:15:00,15.5,15.5,15.49,15.49,73800.0,13.4018,13.4018,13.3932,13.3932,73800.0
2005-01-11 11:20:00,15.49,15.5,15.48,15.49,67500.0,13.3932,13.4018,13.3845,13.3932,67500.0
2005-01-11 11:25:00,15.49,15.51,15.48,15.5,50400.0,13.3932,13.4105,13.3845,13.4018,50400.0
2005-01-11 11:30:00,15.5,15.52,15.48,15.52,17700.0,13.4018,13.4191,13.3845,13.4191,17700.0
2005-01-11 11:35:00,15.5,15.51,15.48,15.49,22300.0,13.4018,13.4105,13.3845,13.3932,22300.0
2005-01-11 11:40:00,15.49,15.51,15.49,15.5,27100.0,13.3932,13.4105,13.3932,13.4018,27100.0
2005-01-11 11:45:00,15.5,15.51,15.49,15.5,36100.0,13.4018,13.4105,13.3932,13.4018,36100.0
2005-01-11 11:50:00,15.5,15.5,15.48,15.48,22200.0,13.4018,13.4018,13.3845,13.3845,22200.0
2005-01-11 11:55:00,15.48,15.48,15.46,15.47,12600.0,13.3845,13.3845,13.3672,13.3759,12600.0
2005-01-11 12:00:00,15.47,15.47,15.46,15.46,10700.0,13.3759,13.3759,13.3672,13.3672,10700.0
2005-01-11 12:05:00,15.47,15.51,15.47,15.5,94500.0,13.3759,13.4105,13.3759,13.4018,94500.0
2005-01-11 12:10:00,15.5,15.5,15.47,15.49,11500.0,13.4018,13.4018,13.3759,13.3932,11500.0
2005-01-11 12:15:00,15.49,15.49,15.47,15.47,12100.0,13.3932,13.3932,13.3759,13.3759,12100.0
2005-01-11 12:20:00,15.47,15.49,15.47,15.47,11400.0,13.3759,13.3932,13.3759,13.3759,11400.0
2005-01-11 12:25:00,15.47,15.48,15.47,15.47,21100.0,13.3759,13.3845,13.3759,13.3759,21100.0
2005-01-11 12:30:00,15.47,15.48,15.47,15.47,11300.0,13.3759,13.3845,13.3759,13.3759,11300.0
2005-01-11 12:35:00,15.48,15.5,15.47,15.5,24500.0,13.3845,13.4018,13.3759,13.4018,24500.0
2005-01-11 12:40:00,15.5,15.5,15.47,15.47,18500.0,13.4018,13.4018,13.3759,13.3759,18500.0
2005-01-11 12:45:00,15.48,15.48,15.46,15.47,10900.0,13.3845,13.3845,13.3672,13.3759,10900.0
2005-01-11 12:50:00,15.46,15.47,15.45,15.45,25800.0,13.3672,13.3759,13.3586,13.3586,25800.0
2005-01-11 12:55:00,15.46,15.46,15.45,15.46,25400.0,13.3672,13.3672,13.3586,13.3672,25400.0
2005-01-11 13:00:00,15.46,15.47,15.46,15.47,23700.0,13.3672,13.3759,13.3672,13.3759,23700.0
2005-01-11 13:05:00,15.46,15.48,15.46,15.47,14000.0,13.3672,13.3845,13.3672,13.3759,14000.0
2005-01-11 13:10:00,15.47,15.48,15.47,15.47,12800.0,13.3759,13.3845,13.3759,13.3759,12800.0
2005-01-11 13:15:00,15.47,15.48,15.45,15.46,23900.0,13.3759,13.3845,13.3586,13.3672,23900.0
2005-01-11 13:20:00,15.45,15.46,15.45,15.46,23800.0,13.3586,13.3672,13.3586,13.3672,23800.0
2005-01-11 13:25:00,15.46,15.47,15.46,15.47,18000.0,13.3672,13.3759,13.3672,13.3759,18000.0
2005-01-11 13:30:00,15.46,15.47,15.45,15.45,12900.0,13.3672,13.3759,13.3586,13.3586,12900.0
2005-01-11 13:35:00,15.45,15.45,15.42,15.42,20300.0,13.3586,13.3586,13.3326,13.3326,20300.0
2005-01-11 13:40:00,15.42,15.43,15.39,15.39,57100.0,13.3326,13.3413,13.3067,13.3067,57100.0
2005-01-11 13:45:00,15.39,15.41,15.39,15.41,19200.0,13.3067,13.324,13.3067,13.324,19200.0
2005-01-11 13:50:00,15.41,15.45,15.41,15.44,58300.0,13.324,13.3586,13.324,13.3499,58300.0
2005-01-11 13:55:00,15.45,15.45,15.41,15.42,35900.0,13.3586,13.3586,13.324,13.3326,35900.0
2005-01-11 14:00:00,15.43,15.45,15.41,15.44,20400.0,13.3413,13.3586,13.324,13.3499,20400.0
2005-01-11 14:05:00,15.43,15.49,15.43,15.49,75300.0,13.3413,13.3932,13.3413,13.3932,75300.0
2005-01-11 14:10:00,15.49,15.49,15.47,15.47,78100.0,13.3932,13.3932,13.3759,13.3759,78100.0
2005-01-11 14:15:00,15.48,15.48,15.45,15.46,46500.0,13.3845,13.3845,13.3586,13.3672,46500.0
2005-01-11 14:20:00,15.46,15.48,15.45,15.48,34800.0,13.3672,13.3845,13.3586,13.3845,34800.0
2005-01-11 14:25:00,15.48,15.5,15.48,15.5,30400.0,13.3845,13.4018,13.3845,13.4018,30400.0
2005-01-11 14:30:00,15.5,15.5,15.48,15.49,16600.0,13.4018,13.4018,13.3845,13.3932,16600.0
2005-01-11 14:35:00,15.48,15.49,15.47,15.48,9700.0,13.3845,13.3932,13.3759,13.3845,9700.0
2005-01-11 14:40:00,15.48,15.48,15.46,15.46,66900.0,13.3845,13.3845,13.3672,13.3672,66900.0
2005-01-11 14:45:00,15.46,15.46,15.45,15.46,43800.0,13.3672,13.3672,13.3586,13.3672,43800.0
2005-01-11 14:50:00,15.46,15.46,15.44,15.45,85700.0,13.3672,13.3672,13.3499,13.3586,85700.0
2005-01-11 14:55:00,15.44,15.45,15.44,15.44,28800.0,13.3499,13.3586,13.3499,13.3499,28800.0
2005-01-11 15:00:00,15.45,15.45,15.44,15.45,29900.0,13.3586,13.3586,13.3499,13.3586,29900.0
2005-01-11 15:05:00,15.45,15.46,15.44,15.45,25800.0,13.3586,13.3672,13.3499,13.3586,25800.0
2005-01-11 15:10:00,15.45,15.46,15.44,15.44,47800.0,13.3586,13.3672,13.3499,13.3499,47800.0
2005-01-11 15:15:00,15.44,15.45,15.44,15.44,61000.0,13.3499,13.3586,13.3499,13.3499,61000.0
2005-01-11 15:20:00,15.44,15.46,15.44,15.45,49900.0,13.3499,13.3672,13.3499,13.3586,49900.0
2005-01-11 15:25:00,15.46,15.47,15.45,15.45,31500.0,13.3672,13.3759,13.3586,13.3586,31500.0
2005-01-11 15:30:00,15.45,15.46,15.44,15.45,51600.0,13.3586,13.3672,13.3499,13.3586,51600.0
2005-01-11 15:35:00,15.45,15.47,15.44,15.46,130900.0,13.3586,13.3759,13.3499,13.3672,130900.0
2005-01-11 15:40:00,15.46,15.47,15.45,15.46,42200.0,13.3672,13.3759,13.3586,13.3672,42200.0
2005-01-11 15:45:00,15.46,15.47,15.45,15.45,50200.0,13.3672,13.3759,13.3586,13.3586,50200.0
2005-01-11 15:50:00,15.45,15.46,15.43,15.43,74500.0,13.3586,13.3672,13.3413,13.3413,74500.0
2005-01-11 15:55:00,15.44,15.46,15.43,15.43,64500.0,13.3499,13.3672,13.3413,13.3413,64500.0
2005-01-12 09:30:00,15.42,15.45,15.41,15.41,67000.0,13.3326,13.3586,13.324,13.324,67000.0
2005-01-12 09:35:00,15.41,15.43,15.36,15.38,40000.0,13.324,13.3413,13.2808,13.2981,40000.0
2005-01-12 09:40:00,15.38,15.42,15.38,15.39,25600.0,13.2981,13.3326,13.2981,13.3067,25600.0
2005-01-12 09:45:00,15.39,15.39,15.35,15.35,27200.0,13.3067,13.3067,13.2721,13.2721,27200.0
2005-01-12 09:50:00,15.35,15.36,15.3,15.3,38700.0,13.2721,13.2808,13.2289,13.2289,38700.0
2005-01-12 09:55:00,15.3,15.34,15.3,15.33,35800.0,13.2289,13.2635,13.2289,13.2548,35800.0
2005-01-12 10:00:00,15.35,15.37,15.34,15.36,25200.0,13.2721,13.2894,13.2635,13.2808,25200.0
2005-01-12 10:05:00,15.35,15.38,15.35,15.37,81400.0,13.2721,13.2981,13.2721,13.2894,81400.0
2005-01-12 10:10:00,15.37,15.39,15.36,15.39,33000.0,13.2894,13.3067,13.2808,13.3067,33000.0
2005-01-12 10:15:00,15.38,15.38,15.33,15.33,32100.0,13.2981,13.2981,13.2548,13.2548,32100.0
2005-01-12 10:20:00,15.33,15.33,15.3,15.31,34100.0,13.2548,13.2548,13.2289,13.2375,34100.0
2005-01-12 10:25:00,15.3,15.31,15.29,15.29,36200.0,13.2289,13.2375,13.2202,13.2202,36200.0
2005-01-12 10:30:00,15.29,15.4,15.29,15.36,97400.0,13.2202,13.3153,13.2202,13.2808,97400.0
2005-01-12 10:35:00,15.33,15.34,15.17,15.21,73500.0,13.2548,13.2635,13.1165,13.1511,73500.0
2005-01-12 10:40:00,15.2,15.3,15.15,15.15,43600.0,13.1424,13.2289,13.0992,13.0992,43600.0
2005-01-12 10:45:00,15.17,15.21,15.16,15.19,32700.0,13.1165,13.1511,13.1078,13.1338,32700.0
2005-01-12 10:50:00,15.19,15.19,15.12,15.12,54800.0,13.1338,13.1338,13.0732,13.0732,54800.0
2005-01-12 10:55:00,15.12,15.15,15.12,15.12,24600.0,13.0732,13.0992,13.0732,13.0732,24600.0
2005-01-12 11:00:00,15.12,15.12,15.06,15.08,41800.0,13.0732,13.0732,13.0214,13.0387,41800.0
2005-01-12 11:05:00,15.08,15.11,15.07,15.11,27000.0,13.0387,13.0646,13.03,13.0646,27000.0
2005-01-12 11:10:00,15.11,15.12,15.08,15.11,42100.0,13.0646,13.0732,13.0387,13.0646,42100.0
2005-01-12 11:15:00,15.08,15.09,15.08,15.08,136300.0,13.0387,13.0473,13.0387,13.0387,136300.0
2005-01-12 11:20:00,15.08,15.11,15.08,15.11,66500.0,13.0387,13.0646,13.0387,13.0646,66500.0
2005-01-12 11:25:00,15.11,15.14,15.1,15.12,66400.0,13.0646,13.0905,13.056,13.0732,66400.0
2005-01-12 11:30:00,15.12,15.19,15.12,15.19,63000.0,13.0732,13.1338,13.0732,13.1338,63000.0
2005-01-12 11:35:00,15.18,15.23,15.18,15.22,29000.0,13.1251,13.1684,13.1251,13.1597,29000.0
2005-01-12 11:40:00,15.22,15.23,15.19,15.19,18200.0,13.1597,13.1684,13.1338,13.1338,18200.0
2005-01-12 11:45:00,15.2,15.26,15.18,15.24,28900.0,13.1424,13.1943,13.1251,13.177,28900.0
2005-01-12 11:50:00,15.24,15.25,15.24,15.24,11300.0,13.177,13.1856,13.177,13.177,11300.0
2005-01-12 11:55:00,15.24,15.24,15.22,15.24,17900.0,13.177,13.177,13.1597,13.177,17900.0
2005-01-12 12:00:00,15.23,15.25,15.23,15.24,15500.0,13.1684,13.1856,13.1684,13.177,15500.0
2005-01-12 12:05:00,15.25,15.26,15.21,15.23,36200.0,13.1856,13.1943,13.1511,13.1684,36200.0
2005-01-12 12:10:00,15.24,15.25,15.21,15.22,19200.0,13.177,13.1856,13.1511,13.1597,19200.0
2005-01-12 12:15:00,15.23,15.25,15.23,15.25,12700.0,13.1684,13.1856,13.1684,13.1856,12700.0
2005-01-12 12:20:00,15.25,15.26,15.24,15.26,23000.0,13.1856,13.1943,13.177,13.1943,23000.0
2005-01-12 12:25:00,15.26,15.27,15.26,15.26,57800.0,13.1943,13.2029,13.1943,13.1943,57800.0
2005-01-12 12:30:00,15.27,15.27,15.25,15.25,44000.0,13.2029,13.2029,13.1856,13.1856,44000.0
2005-01-12 12:35:00,15.24,15.26,15.23,15.24,30600.0,13.177,13.1943,13.1684,13.177,30600.0
2005-01-12 12:40:00,15.25,15.25,15.23,15.24,19500.0,13.1856,13.1856,13.1684,13.177,19500.0
2005-01-12 12:45:00,15.24,15.24,15.21,15.21,13300.0,13.177,13.177,13.1511,13.1511,13300.0
2005-01-12 12:50:00,15.22,15.22,15.2,15.22,15700.0,13.1597,13.1597,13.1424,13.1597,15700.0
2005-01-12 12:55:00,15.21,15.22,15.18,15.18,7500.0,13.1511,13.1597,13.1251,13.1251,7500.0
2005-01-12 13:00:00,15.18,15.2,15.18,15.2,15000.0,13.1251,13.1424,13.1251,13.1424,15000.0
2005-01-12 13:05:00,15.19,15.2,15.18,15.19,10500.0,13.1338,13.1424,13.1251,13.1338,10500.0
2005-01-12 13:10:00,15.18,15.2,15.18,15.19,45300.0,13.1251,13.1424,13.1251,13.1338,45300.0
2005-01-12 13:15:00,15.2,15.2,15.18,15.18,8200.0,13.1424,13.1424,13.1251,13.1251,8200.0
2005-01-12 13:20:00,15.18,15.2,15.18,15.18,32800.0,13.1251,13.1424,13.1251,13.1251,32800.0
2005-01-12 13:25:00,15.19,15.19,15.16,15.16,30400.0,13.1338,13.1338,13.1078,13.1078,30400.0
2005-01-12 13:30:00,15.16,15.17,15.15,15.15,61100.0,13.1078,13.1165,13.0992,13.0992,61100.0
2005-01-12 13:35:00,15.16,15.17,15.15,15.16,21700.0,13.1078,13.1165,13.0992,13.1078,21700.0
2005-01-12 13:40:00,15.16,15.19,15.15,15.17,64800.0,13.1078,13.1338,13.0992,13.1165,64800.0
2005-01-12 13:45:00,15.17,15.17,15.13,15.13,10300.0,13.1165,13.1165,13.0819,13.0819,10300.0
2005-01-12 13:50:00,15.13,15.14,15.12,15.13,22100.0,13.0819,13.0905,13.0732,13.0819,22100.0
2005-01-12 13:55:00,15.14,15.15,15.13,15.14,17300.0,13.0905,13.0992,13.0819,13.0905,17300.0
2005-01-12 14:00:00,15.14,15.16,15.13,15.16,38000.0,13.0905,13.1078,13.0819,13.1078,38000.0
2005-01-12 14:05:00,15.15,15.16,15.15,15.16,15700.0,13.0992,13.1078,13.0992,13.1078,15700.0
2005-01-12 14:10:00,15.16,15.19,15.16,15.18,32100.0,13.1078,13.1338,13.1078,13.1251,32100.0
2005-01-12 14:15:00,15.19,15.19,15.15,15.16,24200.0,13.1338,13.1338,13.0992,13.1078,24200.0
2005-01-12 14:20:00,15.16,15.18,15.16,15.18,22600.0,13.1078,13.1251,13.1078,13.1251,22600.0
2005-01-12 14:25:00,15.18,15.2,15.18,15.19,18900.0,13.1251,13.1424,13.1251,13.1338,18900.0
2005-01-12 14:30:00,15.19,15.19,15.16,15.16,16000.0,13.1338,13.1338,13.1078,13.1078,16000.0
2005-01-12 14:35:00,15.16,15.17,15.15,15.16,17900.0,13.1078,13.1165,13.0992,13.1078,17900.0
2005-01-12 14:40:00,15.16,15.16,15.13,15.14,27300.0,13.1078,13.1078,13.0819,13.0905,27300.0
2005-01-12 14:45:00,15.15,15.16,15.15,15.15,161700.0,13.0992,13.1078,13.0992,13.0992,161700.0
2005-01-12 14:50:00,15.15,15.17,15.15,15.17,27900.0,13.0992,13.1165,13.0992,13.1165,27900.0
2005-01-12 14:55:00,15.17,15.17,15.15,15.16,18800.0,13.1165,13.1165,13.0992,13.1078,18800.0
2005-01-12 15:00:00,15.16,15.17,15.15,15.17,23700.0,13.1078,13.1165,13.0992,13.1165,23700.0
2005-01-12 15:05:00,15.16,15.19,15.16,15.18,15000.0,13.1078,13.1338,13.1078,13.1251,15000.0
2005-01-12 15:10:00,15.18,15.21,15.17,15.18,30500.0,13.1251,13.1511,13.1165,13.1251,30500.0
2005-01-12 15:15:00,15.19,15.19,15.16,15.16,15400.0,13.1338,13.1338,13.1078,13.1078,15400.0
2005-01-12 15:20:00,15.16,15.17,15.15,15.17,23400.0,13.1078,13.1165,13.0992,13.1165,23400.0
2005-01-12 15:25:00,15.17,15.18,15.16,15.17,42900.0,13.1165,13.1251,13.1078,13.1165,42900.0
2005-01-12 15:30:00,15.17,15.22,15.16,15.22,80800.0,13.1165,13.1597,13.1078,13.1597,80800.0
2005-01-12 15:35:00,15.22,15.29,15.22,15.29,65400.0,13.1597,13.2202,13.1597,13.2202,65400.0
2005-01-12 15:40:00,15.28,15.33,15.28,15.32,261600.0,13.2116,13.2548,13.2116,13.2462,261600.0
2005-01-12 15:45:00,15.32,15.33,15.24,15.24,49500.0,13.2462,13.2548,13.177,13.177,49500.0
2005-01-12 15:50:00,15.23,15.25,15.22,15.25,81900.0,13.1684,13.1856,13.1597,13.1856,81900.0
2005-01-12 15:55:00,15.25,15.28,15.24,15.28,116800.0,13.1856,13.2116,13.177,13.2116,116800.0
2005-01-13 09:30:00,15.21,15.3,15.19,15.28,72000.0,13.1511,13.2289,13.1338,13.2116,72000.0
2005-01-13 09:35:00,15.26,15.3,15.26,15.29,29100.0,13.1943,13.2289,13.1943,13.2202,29100.0
2005-01-13 09:40:00,15.29,15.3,15.29,15.29,42300.0,13.2202,13.2289,13.2202,13.2202,42300.0
2005-01-13 09:45:00,15.29,15.29,15.21,15.21,48400.0,13.2202,13.2202,13.1511,13.1511,48400.0
2005-01-13 09:50:00,15.21,15.23,15.19,15.23,29700.0,13.1511,13.1684,13.1338,13.1684,29700.0
2005-01-13 09:55:00,15.22,15.23,15.22,15.23,17300.0,13.1597,13.1684,13.1597,13.1684,17300.0
2005-01-13 10:00:00,15.23,15.23,15.19,15.22,13800.0,13.1684,13.1684,13.1338,13.1597,13800.0
2005-01-13 10:05:00,15.23,15.25,15.22,15.22,13200.0,13.1684,13.1856,13.1597,13.1597,13200.0
2005-01-13 10:10:00,15.22,15.24,15.21,15.23,29300.0,13.1597,13.177,13.1511,13.1684,29300.0
2005-01-13 10:15:00,15.22,15.24,15.2,15.22,39400.0,13.1597,13.177,13.1424,13.1597,39400.0
2005-01-13 10:20:00,15.23,15.26,15.22,15.25,122300.0,13.1684,13.1943,13.1597,13.1856,122300.0
2005-01-13 10:25:00,15.26,15.33,15.25,15.32,169800.0,13.1943,13.2548,13.1856,13.2462,169800.0
2005-01-13 10:30:00,15.3,15.39,15.26,15.3,51200.0,13.2289,13.3067,13.1943,13.2289,51200.0
2005-01-13 10:35:00,15.3,15.3,15.26,15.26,23100.0,13.2289,13.2289,13.1943,13.1943,23100.0
2005-01-13 10:40:00,15.26,15.26,15.22,15.25,33000.0,13.1943,13.1943,13.1597,13.1856,33000.0
2005-01-13 10:45:00,15.26,15.26,15.23,15.23,26700.0,13.1943,13.1943,13.1684,13.1684,26700.0
2005-01-13 10:50:00,15.24,15.27,15.22,15.24,21800.0,13.177,13.2029,13.1597,13.177,21800.0
2005-01-13 10:55:00,15.24,15.29,15.23,15.27,44800.0,13.177,13.2202,13.1684,13.2029,44800.0
2005-01-13 11:00:00,15.3,15.34,15.28,15.31,51100.0,13.2289,13.2635,13.2116,13.2375,51100.0
2005-01-13 11:05:00,15.31,15.31,15.27,15.28,26300.0,13.2375,13.2375,13.2029,13.2116,26300.0
2005-01-13 11:10:00,15.27,15.28,15.26,15.26,45800.0,13.2029,13.2116,13.1943,13.1943,45800.0
2005-01-13 11:15:00,15.26,15.26,15.25,15.25,62400.0,13.1943,13.1943,13.1856,13.1856,62400.0
2005-01-13 11:20:00,15.25,15.26,15.24,15.26,60800.0,13.1856,13.1943,13.177,13.1943,60800.0
2005-01-13 11:25:00,15.26,15.26,15.24,15.25,55800.0,13.1943,13.1943,13.177,13.1856,55800.0
2005-01-13 11:30:00,15.24,15.24,15.2,15.2,27800.0,13.177,13.177,13.1424,13.1424,27800.0
2005-01-13 11:35:00,15.2,15.2,15.16,15.18,56400.0,13.1424,13.1424,13.1078,13.1251,56400.0
2005-01-13 11:40:00,15.17,15.18,15.13,15.14,14500.0,13.1165,13.1251,13.0819,13.0905,14500.0
2005-01-13 11:45:00,15.13,15.13,15.12,15.13,39600.0,13.0819,13.0819,13.0732,13.0819,39600.0
2005-01-13 11:50:00,15.12,15.13,15.12,15.12,15700.0,13.0732,13.0819,13.0732,13.0732,15700.0
2005-01-13 11:55:00,15.12,15.12,15.1,15.1,52600.0,13.0732,13.0732,13.056,13.056,52600.0
2005-01-13 12:00:00,15.1,15.11,15.1,15.11,3600.0,13.056,13.0646,13.056,13.0646,3600.0
2005-01-13 12:05:00,15.1,15.15,15.1,15.15,45200.0,13.056,13.0992,13.056,13.0992,45200.0
2005-01-13 12:10:00,15.15,15.15,15.12,15.14,34500.0,13.0992,13.0992,13.0732,13.0905,34500.0
2005-01-13 12:15:00,15.15,15.15,15.14,15.14,21200.0,13.0992,13.0992,13.0905,13.0905,21200.0
2005-01-13 12:20:00,15.14,15.16,15.14,15.15,8600.0,13.0905,13.1078,13.0905,13.0992,8600.0
2005-01-13 12:25:00,15.15,15.17,15.15,15.15,21700.0,13.0992,13.1165,13.0992,13.0992,21700.0
2005-01-13 12:30:00,15.15,15.16,15.13,15.15,21800.0,13.0992,13.1078,13.0819,13.0992,21800.0
2005-01-13 12:35:00,15.15,15.16,15.14,15.14,15200.0,13.0992,13.1078,13.0905,13.0905,15200.0
2005-01-13 12:40:00,15.14,15.15,15.13,15.15,6200.0,13.0905,13.0992,13.0819,13.0992,6200.0
2005-01-13 12:45:00,15.16,15.16,15.14,15.15,30500.0,13.1078,13.1078,13.0905,13.0992,30500.0
2005-01-13 12:50:00,15.15,15.15,15.13,15.13,7100.0,13.0992,13.0992,13.0819,13.0819,7100.0
2005-01-13 12:55:00,15.13,15.13,15.12,15.13,16500.0,13.0819,13.0819,13.0732,13.0819,16500.0
2005-01-13 13:00:00,15.12,15.13,15.12,15.12,18600.0,13.0732,13.0819,13.0732,13.0732,18600.0
2005-01-13 13:05:00,15.13,15.13,15.12,15.13,9800.0,13.0819,13.0819,13.0732,13.0819,9800.0
2005-01-13 13:10:00,15.13,15.13,15.12,15.12,8400.0,13.0819,13.0819,13.0732,13.0732,8400.0
2005-01-13 13:15:00,15.12,15.13,15.11,15.12,10400.0,13.0732,13.0819,13.0646,13.0732,10400.0
2005-01-13 13:20:00,15.12,15.12,15.08,15.09,35300.0,13.0732,13.0732,13.0387,13.0473,35300.0
2005-01-13 13:25:00,15.09,15.09,15.04,15.04,59200.0,13.0473,13.0473,13.0041,13.0041,59200.0
2005-01-13 13:30:00,15.04,15.06,15.04,15.05,22400.0,13.0041,13.0214,13.0041,13.0127,22400.0
2005-01-13 13:35:00,15.05,15.05,15.03,15.03,15800.0,13.0127,13.0127,12.9954,12.9954,15800.0
2005-01-13 13:40:00,15.03,15.98,14.97,14.98,207100.0,12.9954,13.8168,12.9436,12.9522,207100.0
2005-01-13 13:45:00,14.97,14.98,14.9,14.97,75000.0,12.9436,12.9522,12.883,12.9436,75000.0
2005-01-13 13:50:00,14.97,15.0,14.97,14.98,31000.0,12.9436,12.9695,12.9436,12.9522,31000.0
2005-01-13 13:55:00,14.98,15.01,14.98,15.0,20700.0,12.9522,12.9781,12.9522,12.9695,20700.0
2005-01-13 14:00:00,15.01,15.03,15.0,15.03,18800.0,12.9781,12.9954,12.9695,12.9954,18800.0
2005-01-13 14:05:00,15.02,15.03,15.01,15.01,23300.0,12.9868,12.9954,12.9781,12.9781,23300.0
2005-01-13 14:10:00,15.03,15.03,14.99,14.99,35300.0,12.9954,12.9954,12.9608,12.9608,35300.0
2005-01-13 14:15:00,15.01,15.01,14.99,15.0,50000.0,12.9781,12.9781,12.9608,12.9695,50000.0
2005-01-13 14:20:00,15.0,15.03,14.99,15.03,57700.0,12.9695,12.9954,12.9608,12.9954,57700.0
2005-01-13 14:25:00,15.03,15.08,15.01,15.07,48200.0,12.9954,13.0387,12.9781,13.03,48200.0
2005-01-13 14:30:00,15.07,15.08,15.04,15.05,32500.0,13.03,13.0387,13.0041,13.0127,32500.0
2005-01-13 14:35:00,15.05,15.08,15.05,15.08,25900.0,13.0127,13.0387,13.0127,13.0387,25900.0
2005-01-13 14:40:00,15.07,15.08,15.05,15.05,126200.0,13.03,13.0387,13.0127,13.0127,126200.0
2005-01-13 14:45:00,15.05,15.06,15.02,15.04,43600.0,13.0127,13.0214,12.9868,13.0041,43600.0
2005-01-13 14:50:00,15.05,15.05,15.02,15.02,27800.0,13.0127,13.0127,12.9868,12.9868,27800.0
2005-01-13 14:55:00,15.02,15.03,15.02,15.02,17200.0,12.9868,12.9954,12.9868,12.9868,17200.0
2005-01-13 15:00:00,15.03,15.03,15.02,15.02,19400.0,12.9954,12.9954,12.9868,12.9868,19400.0
2005-01-13 15:05:00,15.02,15.03,15.01,15.02,18200.0,12.9868,12.9954,12.9781,12.9868,18200.0
2005-01-13 15:10:00,15.02,15.02,15.01,15.01,28800.0,12.9868,12.9868,12.9781,12.9781,28800.0
2005-01-13 15:15:00,15.02,15.02,14.96,14.97,46000.0,12.9868,12.9868,12.9349,12.9436,46000.0
2005-01-13 15:20:00,14.97,14.97,14.94,14.94,38000.0,12.9436,12.9436,12.9176,12.9176,38000.0
2005-01-13 15:25:00,14.94,14.96,14.92,14.92,84000.0,12.9176,12.9349,12.9003,12.9003,84000.0
2005-01-13 15:30:00,14.93,14.96,14.89,14.9,92600.0,12.909,12.9349,12.8744,12.883,92600.0
2005-01-13 15:35:00,14.9,14.9,14.89,14.89,101100.0,12.883,12.883,12.8744,12.8744,101100.0
2005-01-13 15:40:00,14.89,14.95,14.89,14.94,78500.0,12.8744,12.9263,12.8744,12.9176,78500.0
2005-01-13 15:45:00,14.94,14.96,14.94,14.95,47400.0,12.9176,12.9349,12.9176,12.9263,47400.0
2005-01-13 15:50:00,14.95,14.97,14.94,14.95,90200.0,12.9263,12.9436,12.9176,12.9263,90200.0
2005-01-13 15:55:00,14.95,14.99,14.95,14.98,174100.0,12.9263,12.9608,12.9263,12.9522,174100.0
2005-01-14 09:30:00,15.08,15.16,15.07,15.09,62000.0,13.0387,13.1078,13.03,13.0473,62000.0
2005-01-14 09:35:00,15.09,15.13,15.06,15.08,46700.0,13.0473,13.0819,13.0214,13.0387,46700.0
2005-01-14 09:40:00,15.07,15.11,15.05,15.08,37400.0,13.03,13.0646,13.0127,13.0387,37400.0
2005-01-14 09:45:00,15.07,15.08,15.04,15.05,17400.0,13.03,13.0387,13.0041,13.0127,17400.0
2005-01-14 09:50:00,15.05,15.07,15.02,15.05,24900.0,13.0127,13.03,12.9868,13.0127,24900.0
2005-01-14 09:55:00,15.04,15.07,15.02,15.02,30800.0,13.0041,13.03,12.9868,12.9868,30800.0
2005-01-14 10:00:00,15.02,15.03,14.99,14.99,50800.0,12.9868,12.9954,12.9608,12.9608,50800.0
2005-01-14 10:05:00,15.0,15.0,14.96,14.99,36200.0,12.9695,12.9695,12.9349,12.9608,36200.0
2005-01-14 10:10:00,15.0,15.03,14.99,15.0,143200.0,12.9695,12.9954,12.9608,12.9695,143200.0
2005-01-14 10:15:00,15.0,15.0,14.99,14.99,87400.0,12.9695,12.9695,12.9608,12.9608,87400.0
2005-01-14 10:20:00,15.0,15.0,14.99,14.99,111400.0,12.9695,12.9695,12.9608,12.9608,111400.0
2005-01-14 10:25:00,14.99,15.02,14.95,15.02,121300.0,12.9608,12.9868,12.9263,12.9868,121300.0
2005-01-14 10:30:00,15.02,15.03,15.0,15.03,25800.0,12.9868,12.9954,12.9695,12.9954,25800.0
2005-01-14 10:35:00,15.03,15.03,15.01,15.01,39200.0,12.9954,12.9954,12.9781,12.9781,39200.0
2005-01-14 10:40:00,15.01,15.02,14.99,15.02,33100.0,12.9781,12.9868,12.9608,12.9868,33100.0
2005-01-14 10:45:00,15.01,15.03,14.99,15.01,26900.0,12.9781,12.9954,12.9608,12.9781,26900.0
2005-01-14 10:50:00,15.0,15.01,15.0,15.01,16600.0,12.9695,12.9781,12.9695,12.9781,16600.0
2005-01-14 10:55:00,15.0,15.0,14.99,15.0,16400.0,12.9695,12.9695,12.9608,12.9695,16400.0
2005-01-14 11:00:00,15.0,15.0,14.98,15.0,124400.0,12.9695,12.9695,12.9522,12.9695,124400.0
2005-01-14 11:05:00,14.99,15.01,14.99,15.0,113600.0,12.9608,12.9781,12.9608,12.9695,113600.0
2005-01-14 11:10:00,14.99,15.0,14.97,14.99,20900.0,12.9608,12.9695,12.9436,12.9608,20900.0
2005-01-14 11:15:00,14.99,15.0,14.98,14.98,131600.0,12.9608,12.9695,12.9522,12.9522,131600.0
2005-01-14 11:20:00,14.98,14.98,14.97,14.98,35500.0,12.9522,12.9522,12.9436,12.9522,35500.0
2005-01-14 11:25:00,14.97,14.98,14.95,14.95,25100.0,12.9436,12.9522,12.9263,12.9263,25100.0
2005-01-14 11:30:00,14.95,14.96,14.94,14.95,53700.0,12.9263,12.9349,12.9176,12.9263,53700.0
2005-01-14 11:35:00,14.94,14.94,14.9,14.93,70700.0,12.9176,12.9176,12.883,12.909,70700.0
2005-01-14 11:40:00,14.92,14.94,14.9,14.92,29600.0,12.9003,12.9176,12.883,12.9003,29600.0
2005-01-14 11:45:00,14.92,14.93,14.87,14.88,28900.0,12.9003,12.909,12.8571,12.8657,28900.0
2005-01-14 11:50:00,14.88,14.89,14.86,14.87,18100.0,12.8657,12.8744,12.8484,12.8571,18100.0
2005-01-14 11:55:00,14.87,14.88,14.85,14.88,28700.0,12.8571,12.8657,12.8398,12.8657,28700.0
2005-01-14 12:00:00,14.88,14.92,14.86,14.92,22000.0,12.8657,12.9003,12.8484,12.9003,22000.0
2005-01-14 12:05:00,14.93,14.94,14.9,14.9,28700.0,12.909,12.9176,12.883,12.883,28700.0
2005-01-14 12:10:00,14.9,14.93,14.9,14.93,10400.0,12.883,12.909,12.883,12.909,10400.0
2005-01-14 12:15:00,14.93,14.95,14.92,14.95,28000.0,12.909,12.9263,12.9003,12.9263,28000.0
2005-01-14 12:20:00,14.95,14.96,14.94,14.95,25800.0,12.9263,12.9349,12.9176,12.9263,25800.0
2005-01-14 12:25:00,14.95,14.96,14.93,14.96,12500.0,12.9263,12.9349,12.909,12.9349,12500.0
2005-01-14 12:30:00,14.97,14.99,14.95,14.95,37300.0,12.9436,12.9608,12.9263,12.9263,37300.0
2005-01-14 12:35:00,14.95,14.96,14.92,14.95,29900.0,12.9263,12.9349,12.9003,12.9263,29900.0
2005-01-14 12:40:00,14.96,14.96,14.93,14.93,8000.0,12.9349,12.9349,12.909,12.909,8000.0
2005-01-14 12:45:00,14.93,14.94,14.92,14.94,21700.0,12.909,12.9176,12.9003,12.9176,21700.0
2005-01-14 12:50:00,14.95,14.95,14.92,14.94,26600.0,12.9263,12.9263,12.9003,12.9176,26600.0
2005-01-14 12:55:00,14.93,14.95,14.92,14.92,10600.0,12.909,12.9263,12.9003,12.9003,10600.0
2005-01-14 13:00:00,14.91,14.92,14.88,14.89,72500.0,12.8917,12.9003,12.8657,12.8744,72500.0
2005-01-14 13:05:00,14.9,14.93,14.89,14.92,21000.0,12.883,12.909,12.8744,12.9003,21000.0
2005-01-14 13:10:00,14.92,14.94,14.91,14.92,10400.0,12.9003,12.9176,12.8917,12.9003,10400.0
2005-01-14 13:15:00,14.92,14.94,14.91,14.93,20300.0,12.9003,12.9176,12.8917,12.909,20300.0
2005-01-14 13:20:00,14.93,14.93,14.92,14.93,4100.0,12.909,12.909,12.9003,12.909,4100.0
2005-01-14 13:25:00,14.93,14.97,14.93,14.96,25500.0,12.909,12.9436,12.909,12.9349,25500.0
2005-01-14 13:30:00,14.96,14.98,14.95,14.97,46500.0,12.9349,12.9522,12.9263,12.9436,46500.0
2005-01-14 13:35:00,14.97,14.98,14.96,14.97,238700.0,12.9436,12.9522,12.9349,12.9436,238700.0
2005-01-14 13:40:00,14.98,15.0,14.97,14.98,106000.0,12.9522,12.9695,12.9436,12.9522,106000.0
2005-01-14 13:45:00,14.97,14.98,14.97,14.98,126600.0,12.9436,12.9522,12.9436,12.9522,126600.0
2005-01-14 13:50:00,14.98,14.98,14.96,14.96,10800.0,12.9522,12.9522,12.9349,12.9349,10800.0
2005-01-14 13:55:00,14.96,14.97,14.96,14.96,46100.0,12.9349,12.9436,12.9349,12.9349,46100.0
2005-01-14 14:00:00,14.97,14.98,14.96,14.98,84900.0,12.9436,12.9522,12.9349,12.9522,84900.0
2005-01-14 14:05:00,14.98,14.99,14.97,14.98,20000.0,12.9522,12.9608,12.9436,12.9522,20000.0
2005-01-14 14:10:00,14.97,14.98,14.96,14.96,175800.0,12.9436,12.9522,12.9349,12.9349,175800.0
2005-01-14 14:15:00,14.96,14.97,14.96,14.96,33700.0,12.9349,12.9436,12.9349,12.9349,33700.0
2005-01-14 14:20:00,14.96,14.97,14.96,14.96,113200.0,12.9349,12.9436,12.9349,12.9349,113200.0
2005-01-14 14:25:00,14.97,15.0,14.96,14.99,82500.0,12.9436,12.9695,12.9349,12.9608,82500.0
2005-01-14 14:30:00,14.98,15.0,14.98,14.98,38000.0,12.9522,12.9695,12.9522,12.9522,38000.0
2005-01-14 14:35:00,14.97,14.98,14.95,14.95,56900.0,12.9436,12.9522,12.9263,12.9263,56900.0
2005-01-14 14:40:00,14.96,14.96,14.91,14.94,110300.0,12.9349,12.9349,12.8917,12.9176,110300.0
2005-01-14 14:45:00,14.94,14.95,14.94,14.94,17900.0,12.9176,12.9263,12.9176,12.9176,17900.0
2005-01-14 14:50:00,14.95,14.95,14.93,14.94,91800.0,12.9263,12.9263,12.909,12.9176,91800.0
2005-01-14 14:55:00,14.94,14.96,14.93,14.96,61700.0,12.9176,12.9349,12.909,12.9349,61700.0
2005-01-14 15:00:00,14.95,14.95,14.92,14.93,24100.0,12.9263,12.9263,12.9003,12.909,24100.0
2005-01-14 15:05:00,14.93,14.93,14.92,14.93,23500.0,12.909,12.909,12.9003,12.909,23500.0
2005-01-14 15:10:00,14.94,14.94,14.92,14.93,46200.0,12.9176,12.9176,12.9003,12.909,46200.0
2005-01-14 15:15:00,14.93,14.94,14.91,14.92,46400.0,12.909,12.9176,12.8917,12.9003,46400.0
2005-01-14 15:20:00,14.93,14.94,14.91,14.91,46300.0,12.909,12.9176,12.8917,12.8917,46300.0
2005-01-14 15:25:00,14.91,14.93,14.91,14.92,17300.0,12.8917,12.909,12.8917,12.9003,17300.0
2005-01-14 15:30:00,14.92,14.92,14.9,14.92,36100.0,12.9003,12.9003,12.883,12.9003,36100.0
2005-01-14 15:35:00,14.92,14.95,14.92,14.94,25400.0,12.9003,12.9263,12.9003,12.9176,25400.0
2005-01-14 15:40:00,14.94,14.97,14.94,14.97,53900.0,12.9176,12.9436,12.9176,12.9436,53900.0
2005-01-14 15:45:00,14.97,14.97,14.94,14.96,46700.0,12.9436,12.9436,12.9176,12.9349,46700.0
2005-01-14 15:50:00,14.96,14.98,14.95,14.98,29200.0,12.9349,12.9522,12.9263,12.9522,29200.0
2005-01-14 15:55:00,14.98,14.99,14.97,14.97,60300.0,12.9522,12.9608,12.9436,12.9436,60300.0
2005-01-18 09:30:00,15.15,15.18,15.13,15.16,188000.0,13.0992,13.1251,13.0819,13.1078,188000.0
2005-01-18 09:35:00,15.16,15.18,15.11,15.14,112700.0,13.1078,13.1251,13.0646,13.0905,112700.0
2005-01-18 09:40:00,15.14,15.17,15.12,15.17,59500.0,13.0905,13.1165,13.0732,13.1165,59500.0
2005-01-18 09:45:00,15.17,15.2,15.14,15.15,123800.0,13.1165,13.1424,13.0905,13.0992,123800.0
2005-01-18 09:50:00,15.15,15.18,15.11,15.12,112000.0,13.0992,13.1251,13.0646,13.0732,112000.0
2005-01-18 09:55:00,15.12,15.13,15.09,15.13,103300.0,13.0732,13.0819,13.0473,13.0819,103300.0
2005-01-18 10:00:00,15.12,15.16,15.12,15.14,94300.0,13.0732,13.1078,13.0732,13.0905,94300.0
2005-01-18 10:05:00,15.16,15.2,15.12,15.13,115200.0,13.1078,13.1424,13.0732,13.0819,115200.0
2005-01-18 10:10:00,15.11,15.14,15.11,15.12,35100.0,13.0646,13.0905,13.0646,13.0732,35100.0
2005-01-18 10:15:00,15.11,15.13,15.1,15.11,52300.0,13.0646,13.0819,13.056,13.0646,52300.0
2005-01-18 10:20:00,15.1,15.14,15.1,15.14,40500.0,13.056,13.0905,13.056,13.0905,40500.0
2005-01-18 10:25:00,15.13,15.16,15.12,15.13,57800.0,13.0819,13.1078,13.0732,13.0819,57800.0
2005-01-18 10:30:00,15.13,15.16,15.13,15.14,47600.0,13.0819,13.1078,13.0819,13.0905,47600.0
2005-01-18 10:35:00,15.14,15.17,15.12,15.15,367200.0,13.0905,13.1165,13.0732,13.0992,367200.0
2005-01-18 10:40:00,15.14,15.15,15.13,15.14,57400.0,13.0905,13.0992,13.0819,13.0905,57400.0
2005-01-18 10:45:00,15.13,15.14,15.12,15.14,39200.0,13.0819,13.0905,13.0732,13.0905,39200.0
2005-01-18 10:50:00,15.14,15.14,15.13,15.14,42600.0,13.0905,13.0905,13.0819,13.0905,42600.0
2005-01-18 10:55:00,15.13,15.14,15.12,15.13,18800.0,13.0819,13.0905,13.0732,13.0819,18800.0
2005-01-18 11:00:00,15.14,15.14,15.11,15.12,31800.0,13.0905,13.0905,13.0646,13.0732,31800.0
2005-01-18 11:05:00,15.12,15.12,15.08,15.1,18200.0,13.0732,13.0732,13.0387,13.056,18200.0
2005-01-18 11:10:00,15.11,15.15,15.11,15.13,28900.0,13.0646,13.0992,13.0646,13.0819,28900.0
2005-01-18 11:15:00,15.13,15.14,15.11,15.12,18500.0,13.0819,13.0905,13.0646,13.0732,18500.0
2005-01-18 11:20:00,15.13,15.14,15.12,15.14,31300.0,13.0819,13.0905,13.0732,13.0905,31300.0
2005-01-18 11:25:00,15.14,15.14,15.11,15.12,77700.0,13.0905,13.0905,13.0646,13.0732,77700.0
2005-01-18 11:30:00,15.13,15.14,15.11,15.13,48200.0,13.0819,13.0905,13.0646,13.0819,48200.0
2005-01-18 11:35:00,15.13,15.13,15.11,15.12,40900.0,13.0819,13.0819,13.0646,13.0732,40900.0
2005-01-18 11:40:00,15.12,15.12,15.11,15.12,102800.0,13.0732,13.0732,13.0646,13.0732,102800.0
2005-01-18 11:45:00,15.12,15.12,15.1,15.1,30700.0,13.0732,13.0732,13.056,13.056,30700.0
2005-01-18 11:50:00,15.11,15.13,15.1,15.11,55100.0,13.0646,13.0819,13.056,13.0646,55100.0
2005-01-18 11:55:00,15.12,15.12,15.1,15.1,69500.0,13.0732,13.0732,13.056,13.056,69500.0
2005-01-18 12:00:00,15.11,15.14,15.1,15.12,65800.0,13.0646,13.0905,13.056,13.0732,65800.0
2005-01-18 12:05:00,15.12,15.13,15.11,15.13,66300.0,13.0732,13.0819,13.0646,13.0819,66300.0
2005-01-18 12:10:00,15.13,15.15,15.13,15.15,67400.0,13.0819,13.0992,13.0819,13.0992,67400.0
2005-01-18 12:15:00,15.14,15.15,15.12,15.12,77100.0,13.0905,13.0992,13.0732,13.0732,77100.0
2005-01-18 12:20:00,15.13,15.14,15.12,15.13,18800.0,13.0819,13.0905,13.0732,13.0819,18800.0
2005-01-18 12:25:00,15.12,15.13,15.12,15.12,31200.0,13.0732,13.0819,13.0732,13.0732,31200.0
2005-01-18 12:30:00,15.12,15.13,15.11,15.12,28300.0,13.0732,13.0819,13.0646,13.0732,28300.0
2005-01-18 12:35:00,15.12,15.12,15.11,15.12,9900.0,13.0732,13.0732,13.0646,13.0732,9900.0
2005-01-18 12:40:00,15.12,15.13,15.11,15.13,66600.0,13.0732,13.0819,13.0646,13.0819,66600.0
2005-01-18 12:45:00,15.13,15.13,15.11,15.12,60200.0,13.0819,13.0819,13.0646,13.0732,60200.0
2005-01-18 12:50:00,15.11,15.12,15.08,15.1,60200.0,13.0646,13.0732,13.0387,13.056,60200.0
2005-01-18 12:55:00,15.1,15.1,15.07,15.1,36000.0,13.056,13.056,13.03,13.056,36000.0
2005-01-18 13:00:00,15.1,15.1,15.09,15.09,45400.0,13.056,13.056,13.0473,13.0473,45400.0
2005-01-18 13:05:00,15.09,15.09,15.08,15.09,11500.0,13.0473,13.0473,13.0387,13.0473,11500.0
2005-01-18 13:10:00,15.09,15.09,15.08,15.09,16000.0,13.0473,13.0473,13.0387,13.0473,16000.0
2005-01-18 13:15:00,15.09,15.09,15.07,15.07,23800.0,13.0473,13.0473,13.03,13.03,23800.0
2005-01-18 13:20:00,15.08,15.08,15.07,15.08,16700.0,13.0387,13.0387,13.03,13.0387,16700.0
2005-01-18 13:25:00,15.08,15.08,15.07,15.08,22700.0,13.0387,13.0387,13.03,13.0387,22700.0
2005-01-18 13:30:00,15.07,15.09,15.07,15.09,34600.0,13.03,13.0473,13.03,13.0473,34600.0
2005-01-18 13:35:00,15.08,15.08,15.07,15.07,35600.0,13.0387,13.0387,13.03,13.03,35600.0
2005-01-18 13:40:00,15.08,15.08,15.05,15.07,48400.0,13.0387,13.0387,13.0127,13.03,48400.0
2005-01-18 13:45:00,15.08,15.11,15.07,15.09,42300.0,13.0387,13.0646,13.03,13.0473,42300.0
2005-01-18 13:50:00,15.09,15.09,15.07,15.09,19600.0,13.0473,13.0473,13.03,13.0473,19600.0
2005-01-18 13:55:00,15.09,15.1,15.08,15.08,16800.0,13.0473,13.056,13.0387,13.0387,16800.0
2005-01-18 14:00:00,15.08,15.1,15.07,15.09,41100.0,13.0387,13.056,13.03,13.0473,41100.0
2005-01-18 14:05:00,15.09,15.13,15.09,15.13,24000.0,13.0473,13.0819,13.0473,13.0819,24000.0
2005-01-18 14:10:00,15.13,15.14,15.12,15.13,50900.0,13.0819,13.0905,13.0732,13.0819,50900.0
2005-01-18 14:15:00,15.13,15.13,15.11,15.12,31300.0,13.0819,13.0819,13.0646,13.0732,31300.0
2005-01-18 14:20:00,15.11,15.13,15.11,15.12,12800.0,13.0646,13.0819,13.0646,13.0732,12800.0
2005-01-18 14:25:00,15.11,15.12,15.09,15.1,40100.0,13.0646,13.0732,13.0473,13.056,40100.0
2005-01-18 14:30:00,15.1,15.1,15.08,15.09,54700.0,13.056,13.056,13.0387,13.0473,54700.0
2005-01-18 14:35:00,15.09,15.1,15.07,15.07,29700.0,13.0473,13.056,13.03,13.03,29700.0
2005-01-18 14:40:00,15.08,15.1,15.07,15.1,60000.0,13.0387,13.056,13.03,13.056,60000.0
2005-01-18 14:45:00,15.1,15.11,15.08,15.1,50400.0,13.056,13.0646,13.0387,13.056,50400.0
2005-01-18 14:50:00,15.1,15.11,15.09,15.1,27200.0,13.056,13.0646,13.0473,13.056,27200.0
2005-01-18 14:55:00,15.1,15.1,15.08,15.1,44600.0,13.056,13.056,13.0387,13.056,44600.0
2005-01-18 15:00:00,15.09,15.1,15.09,15.1,34600.0,13.0473,13.056,13.0473,13.056,34600.0
2005-01-18 15:05:00,15.1,15.11,15.08,15.09,35100.0,13.056,13.0646,13.0387,13.0473,35100.0
2005-01-18 15:10:00,15.09,15.11,15.07,15.07,58000.0,13.0473,13.0646,13.03,13.03,58000.0
2005-01-18 15:15:00,15.08,15.1,15.08,15.09,66500.0,13.0387,13.056,13.0387,13.0473,66500.0
2005-01-18 15:20:00,15.09,15.09,15.05,15.05,83900.0,13.0473,13.0473,13.0127,13.0127,83900.0
2005-01-18 15:25:00,15.06,15.07,15.04,15.05,155800.0,13.0214,13.03,13.0041,13.0127,155800.0
2005-01-18 15:30:00,15.04,15.05,15.04,15.05,176500.0,13.0041,13.0127,13.0041,13.0127,176500.0
2005-01-18 15:35:00,15.04,15.04,15.0,15.02,165200.0,13.0041,13.0041,12.9695,12.9868,165200.0
2005-01-18 15:40:00,15.01,15.03,14.98,14.99,161600.0,12.9781,12.9954,12.9522,12.9608,161600.0
2005-01-18 15:45:00,15.0,15.0,14.98,15.0,138500.0,12.9695,12.9695,12.9522,12.9695,138500.0
2005-01-18 15:50:00,15.0,15.0,14.99,15.0,92300.0,12.9695,12.9695,12.9608,12.9695,92300.0
2005-01-18 15:55:00,14.99,15.0,14.98,15.0,116300.0,12.9608,12.9695,12.9522,12.9695,116300.0
2005-01-19 09:30:00,14.66,14.66,14.6,14.62,198300.0,12.6755,12.6755,12.6236,12.6409,198300.0
2005-01-19 09:35:00,14.63,14.63,14.45,14.45,257900.0,12.6496,12.6496,12.4939,12.4939,257900.0
2005-01-19 09:40:00,14.5,14.53,14.22,14.35,278900.0,12.5372,12.5631,12.2951,12.4075,278900.0
2005-01-19 09:45:00,14.35,14.69,14.32,14.69,146300.0,12.4075,12.7015,12.3815,12.7015,146300.0
2005-01-19 09:50:00,14.69,14.8,14.67,14.68,154800.0,12.7015,12.7966,12.6842,12.6928,154800.0
2005-01-19 09:55:00,14.68,14.7,14.62,14.62,62800.0,12.6928,12.7101,12.6409,12.6409,62800.0
2005-01-19 10:00:00,14.63,14.67,14.62,14.65,72100.0,12.6496,12.6842,12.6409,12.6669,72100.0
2005-01-19 10:05:00,14.64,14.64,14.57,14.64,112800.0,12.6582,12.6582,12.5977,12.6582,112800.0
2005-01-19 10:10:00,14.64,14.65,14.56,14.57,56400.0,12.6582,12.6669,12.5891,12.5977,56400.0
2005-01-19 10:15:00,14.58,14.65,14.58,14.62,114400.0,12.6063,12.6669,12.6063,12.6409,114400.0
2005-01-19 10:20:00,14.62,14.63,14.54,14.6,261600.0,12.6409,12.6496,12.5718,12.6236,261600.0
2005-01-19 10:25:00,14.6,14.61,14.55,14.57,212300.0,12.6236,12.6323,12.5804,12.5977,212300.0
2005-01-19 10:30:00,14.56,14.6,14.53,14.54,213700.0,12.5891,12.6236,12.5631,12.5718,213700.0
2005-01-19 10:35:00,14.54,14.55,14.53,14.54,64000.0,12.5718,12.5804,12.5631,12.5718,64000.0
2005-01-19 10:40:00,14.54,14.57,14.53,14.55,92500.0,12.5718,12.5977,12.5631,12.5804,92500.0
2005-01-19 10:45:00,14.56,14.57,14.54,14.57,51000.0,12.5891,12.5977,12.5718,12.5977,51000.0
2005-01-19 10:50:00,14.56,15.55,14.52,15.55,101400.0,12.5891,13.445,12.5545,13.445,101400.0
2005-01-19 10:55:00,14.55,14.56,14.5,14.5,89700.0,12.5804,12.5891,12.5372,12.5372,89700.0
2005-01-19 11:00:00,14.5,14.51,14.37,14.37,130000.0,12.5372,12.5458,12.4248,12.4248,130000.0
2005-01-19 11:05:00,14.36,14.42,14.35,14.42,168100.0,12.4161,12.468,12.4075,12.468,168100.0
2005-01-19 11:10:00,14.41,14.53,14.41,14.46,102700.0,12.4594,12.5631,12.4594,12.5026,102700.0
2005-01-19 11:15:00,14.47,14.5,14.44,14.47,87700.0,12.5112,12.5372,12.4853,12.5112,87700.0
2005-01-19 11:20:00,14.46,14.51,14.46,14.47,60700.0,12.5026,12.5458,12.5026,12.5112,60700.0
2005-01-19 11:25:00,14.48,14.52,14.48,14.49,54500.0,12.5199,12.5545,12.5199,12.5285,54500.0
2005-01-19 11:30:00,14.49,14.5,14.4,14.44,60900.0,12.5285,12.5372,12.4507,12.4853,60900.0
2005-01-19 11:35:00,14.44,14.45,14.41,14.41,56600.0,12.4853,12.4939,12.4594,12.4594,56600.0
2005-01-19 11:40:00,14.41,14.41,14.38,14.38,52700.0,12.4594,12.4594,12.4334,12.4334,52700.0
2005-01-19 11:45:00,14.39,14.43,14.38,14.43,37400.0,12.4421,12.4767,12.4334,12.4767,37400.0
2005-01-19 11:50:00,14.43,14.43,14.4,14.41,39300.0,12.4767,12.4767,12.4507,12.4594,39300.0
2005-01-19 11:55:00,14.41,14.42,14.41,14.41,35800.0,12.4594,12.468,12.4594,12.4594,35800.0
2005-01-19 12:00:00,14.41,14.47,14.41,14.43,41900.0,12.4594,12.5112,12.4594,12.4767,41900.0
2005-01-19 12:05:00,14.43,14.43,14.41,14.43,37900.0,12.4767,12.4767,12.4594,12.4767,37900.0
2005-01-19 12:10:00,14.43,14.43,14.41,14.42,47100.0,12.4767,12.4767,12.4594,12.468,47100.0
2005-01-19 12:15:00,14.41,14.45,14.39,14.45,77200.0,12.4594,12.4939,12.4421,12.4939,77200.0
2005-01-19 12:20:00,14.44,14.46,14.43,14.43,40200.0,12.4853,12.5026,12.4767,12.4767,40200.0
2005-01-19 12:25:00,14.43,14.44,14.4,14.41,28500.0,12.4767,12.4853,12.4507,12.4594,28500.0
2005-01-19 12:30:00,14.41,14.42,14.39,14.39,35200.0,12.4594,12.468,12.4421,12.4421,35200.0
2005-01-19 12:35:00,14.39,14.4,14.38,14.39,22200.0,12.4421,12.4507,12.4334,12.4421,22200.0
2005-01-19 12:40:00,14.39,14.39,14.38,14.39,18300.0,12.4421,12.4421,12.4334,12.4421,18300.0
2005-01-19 12:45:00,14.39,14.39,14.37,14.37,37200.0,12.4421,12.4421,12.4248,12.4248,37200.0
2005-01-19 12:50:00,14.38,14.39,14.38,14.38,26300.0,12.4334,12.4421,12.4334,12.4334,26300.0
2005-01-19 12:55:00,14.38,14.42,14.38,14.42,35800.0,12.4334,12.468,12.4334,12.468,35800.0
2005-01-19 13:00:00,14.43,14.45,14.42,14.45,74600.0,12.4767,12.4939,12.468,12.4939,74600.0
2005-01-19 13:05:00,14.45,14.49,14.45,14.46,56800.0,12.4939,12.5285,12.4939,12.5026,56800.0
2005-01-19 13:10:00,14.45,14.46,14.4,14.41,55800.0,12.4939,12.5026,12.4507,12.4594,55800.0
2005-01-19 13:15:00,14.41,14.44,14.41,14.44,24100.0,12.4594,12.4853,12.4594,12.4853,24100.0
2005-01-19 13:20:00,14.42,14.45,14.4,14.41,50600.0,12.468,12.4939,12.4507,12.4594,50600.0
2005-01-19 13:25:00,14.42,14.42,14.4,14.41,25200.0,12.468,12.468,12.4507,12.4594,25200.0
2005-01-19 13:30:00,14.42,14.44,14.42,14.43,67200.0,12.468,12.4853,12.468,12.4767,67200.0
2005-01-19 13:35:00,14.42,14.43,14.41,14.43,40700.0,12.468,12.4767,12.4594,12.4767,40700.0
2005-01-19 13:40:00,14.42,14.43,14.38,14.39,86800.0,12.468,12.4767,12.4334,12.4421,86800.0
2005-01-19 13:45:00,14.39,14.42,14.39,14.41,85500.0,12.4421,12.468,12.4421,12.4594,85500.0
2005-01-19 13:50:00,14.41,14.42,14.39,14.39,34000.0,12.4594,12.468,12.4421,12.4421,34000.0
2005-01-19 13:55:00,14.39,14.4,14.38,14.38,39600.0,12.4421,12.4507,12.4334,12.4334,39600.0
2005-01-19 14:00:00,14.38,14.41,14.38,14.4,81000.0,12.4334,12.4594,12.4334,12.4507,81000.0
2005-01-19 14:05:00,14.4,14.41,14.39,14.4,37000.0,12.4507,12.4594,12.4421,12.4507,37000.0
2005-01-19 14:10:00,14.41,14.41,14.39,14.41,65700.0,12.4594,12.4594,12.4421,12.4594,65700.0
2005-01-19 14:15:00,14.4,14.42,14.4,14.42,82100.0,12.4507,12.468,12.4507,12.468,82100.0
2005-01-19 14:20:00,14.42,14.43,14.42,14.43,32800.0,12.468,12.4767,12.468,12.4767,32800.0
2005-01-19 14:25:00,14.43,14.43,14.4,14.42,41100.0,12.4767,12.4767,12.4507,12.468,41100.0
2005-01-19 14:30:00,14.42,14.45,14.42,14.43,51800.0,12.468,12.4939,12.468,12.4767,51800.0
2005-01-19 14:35:00,14.43,14.43,14.37,14.38,82900.0,12.4767,12.4767,12.4248,12.4334,82900.0
2005-01-19 14:40:00,14.38,14.39,14.36,14.37,46700.0,12.4334,12.4421,12.4161,12.4248,46700.0
2005-01-19 14:45:00,14.38,14.4,14.38,14.39,52800.0,12.4334,12.4507,12.4334,12.4421,52800.0
2005-01-19 14:50:00,14.39,14.39,14.37,14.37,47300.0,12.4421,12.4421,12.4248,12.4248,47300.0
2005-01-19 14:55:00,14.36,14.39,14.36,14.39,50600.0,12.4161,12.4421,12.4161,12.4421,50600.0
2005-01-19 15:00:00,14.39,14.44,14.38,14.41,57600.0,12.4421,12.4853,12.4334,12.4594,57600.0
2005-01-19 15:05:00,14.43,14.45,14.39,14.4,70500.0,12.4767,12.4939,12.4421,12.4507,70500.0
2005-01-19 15:10:00,14.4,14.4,14.38,14.38,38400.0,12.4507,12.4507,12.4334,12.4334,38400.0
2005-01-19 15:15:00,14.38,14.39,14.38,14.39,44700.0,12.4334,12.4421,12.4334,12.4421,44700.0
2005-01-19 15:20:00,14.38,14.39,14.36,14.36,109100.0,12.4334,12.4421,12.4161,12.4161,109100.0
2005-01-19 15:25:00,14.36,14.37,14.33,14.33,118000.0,12.4161,12.4248,12.3902,12.3902,118000.0
2005-01-19 15:30:00,14.33,14.36,14.32,14.34,96700.0,12.3902,12.4161,12.3815,12.3988,96700.0
2005-01-19 15:35:00,14.34,14.36,14.34,14.36,74600.0,12.3988,12.4161,12.3988,12.4161,74600.0
2005-01-19 15:40:00,14.35,14.42,14.35,14.41,102100.0,12.4075,12.468,12.4075,12.4594,102100.0
2005-01-19 15:45:00,14.41,14.47,14.41,14.46,104900.0,12.4594,12.5112,12.4594,12.5026,104900.0
2005-01-19 15:50:00,14.47,14.48,14.41,14.42,235100.0,12.5112,12.5199,12.4594,12.468,235100.0
2005-01-19 15:55:00,14.41,14.42,14.38,14.39,191300.0,12.4594,12.468,12.4334,12.4421,191300.0
2005-01-20 09:30:00,14.35,14.42,14.35,14.4,123200.0,12.4075,12.468,12.4075,12.4507,123200.0
2005-01-20 09:35:00,14.38,14.49,14.38,14.46,61900.0,12.4334,12.5285,12.4334,12.5026,61900.0
2005-01-20 09:40:00,14.46,14.46,14.37,14.41,26700.0,12.5026,12.5026,12.4248,12.4594,26700.0
2005-01-20 09:45:00,14.41,14.48,14.36,14.4,45800.0,12.4594,12.5199,12.4161,12.4507,45800.0
2005-01-20 09:50:00,14.4,14.4,14.35,14.36,31400.0,12.4507,12.4507,12.4075,12.4161,31400.0
2005-01-20 09:55:00,14.36,14.37,14.34,14.37,51700.0,12.4161,12.4248,12.3988,12.4248,51700.0
2005-01-20 10:00:00,14.37,14.39,14.31,14.31,262300.0,12.4248,12.4421,12.3729,12.3729,262300.0
2005-01-20 10:05:00,14.32,14.32,14.29,14.32,33700.0,12.3815,12.3815,12.3556,12.3815,33700.0
2005-01-20 10:10:00,14.32,14.35,14.31,14.35,88200.0,12.3815,12.4075,12.3729,12.4075,88200.0
2005-01-20 10:15:00,14.37,14.38,14.34,14.35,50800.0,12.4248,12.4334,12.3988,12.4075,50800.0
2005-01-20 10:20:00,14.35,14.35,14.27,14.28,45900.0,12.4075,12.4075,12.3383,12.347,45900.0
2005-01-20 10:25:00,14.28,14.29,14.15,14.19,81500.0,12.347,12.3556,12.2346,12.2691,81500.0
2005-01-20 10:30:00,14.18,14.29,14.15,14.25,90600.0,12.2605,12.3556,12.2346,12.321,90600.0
2005-01-20 10:35:00,14.26,14.26,14.23,14.23,107300.0,12.3297,12.3297,12.3037,12.3037,107300.0
2005-01-20 10:40:00,14.23,14.23,14.1,14.12,128400.0,12.3037,12.3037,12.1913,12.2086,128400.0
2005-01-20 10:45:00,14.17,14.22,14.08,14.2,127100.0,12.2518,12.2951,12.174,12.2778,127100.0
2005-01-20 10:50:00,14.2,14.23,14.2,14.23,35600.0,12.2778,12.3037,12.2778,12.3037,35600.0
2005-01-20 10:55:00,14.23,14.23,14.11,14.12,95000.0,12.3037,12.3037,12.2,12.2086,95000.0
2005-01-20 11:00:00,14.12,14.18,14.12,14.16,47400.0,12.2086,12.2605,12.2086,12.2432,47400.0
2005-01-20 11:05:00,14.16,14.23,14.16,14.21,46100.0,12.2432,12.3037,12.2432,12.2864,46100.0
2005-01-20 11:10:00,14.21,14.25,14.21,14.23,104700.0,12.2864,12.321,12.2864,12.3037,104700.0
2005-01-20 11:15:00,14.23,14.24,14.21,14.23,72300.0,12.3037,12.3124,12.2864,12.3037,72300.0
2005-01-20 11:20:00,14.23,14.23,14.19,14.2,35200.0,12.3037,12.3037,12.2691,12.2778,35200.0
2005-01-20 11:25:00,14.2,14.22,14.18,14.22,45100.0,12.2778,12.2951,12.2605,12.2951,45100.0
2005-01-20 11:30:00,14.21,14.22,14.2,14.2,36500.0,12.2864,12.2951,12.2778,12.2778,36500.0
2005-01-20 11:35:00,14.19,14.19,14.18,14.18,49000.0,12.2691,12.2691,12.2605,12.2605,49000.0
2005-01-20 11:40:00,14.18,14.2,14.18,14.2,25000.0,12.2605,12.2778,12.2605,12.2778,25000.0
2005-01-20 11:45:00,14.2,14.22,14.18,14.21,77100.0,12.2778,12.2951,12.2605,12.2864,77100.0
2005-01-20 11:50:00,14.21,14.21,14.19,14.2,50400.0,12.2864,12.2864,12.2691,12.2778,50400.0
2005-01-20 11:55:00,14.2,14.2,14.19,14.2,40700.0,12.2778,12.2778,12.2691,12.2778,40700.0
2005-01-20 12:00:00,14.2,14.2,14.16,14.17,61200.0,12.2778,12.2778,12.2432,12.2518,61200.0
2005-01-20 12:05:00,14.17,14.18,14.15,14.18,48400.0,12.2518,12.2605,12.2346,12.2605,48400.0
2005-01-20 12:10:00,14.18,14.19,14.17,14.18,78100.0,12.2605,12.2691,12.2518,12.2605,78100.0
2005-01-20 12:15:00,14.19,14.19,14.17,14.19,22300.0,12.2691,12.2691,12.2518,12.2691,22300.0
2005-01-20 12:20:00,14.19,14.21,14.18,14.18,23900.0,12.2691,12.2864,12.2605,12.2605,23900.0
2005-01-20 12:25:00,14.19,14.22,14.17,14.18,41700.0,12.2691,12.2951,12.2518,12.2605,41700.0
2005-01-20 12:30:00,14.18,14.18,14.16,14.18,23600.0,12.2605,12.2605,12.2432,12.2605,23600.0
2005-01-20 12:35:00,14.18,14.18,14.16,14.17,33500.0,12.2605,12.2605,12.2432,12.2518,33500.0
2005-01-20 12:40:00,14.17,14.21,14.17,14.2,24600.0,12.2518,12.2864,12.2518,12.2778,24600.0
2005-01-20 12:45:00,14.2,14.2,14.19,14.2,13000.0,12.2778,12.2778,12.2691,12.2778,13000.0
2005-01-20 12:50:00,14.2,14.2,14.19,14.19,21100.0,12.2778,12.2778,12.2691,12.2691,21100.0
2005-01-20 12:55:00,14.19,14.2,14.19,14.2,40400.0,12.2691,12.2778,12.2691,12.2778,40400.0
2005-01-20 13:00:00,14.2,14.21,14.2,14.21,48400.0,12.2778,12.2864,12.2778,12.2864,48400.0
2005-01-20 13:05:00,14.2,14.22,14.2,14.21,22800.0,12.2778,12.2951,12.2778,12.2864,22800.0
2005-01-20 13:10:00,14.21,14.21,14.16,14.16,38300.0,12.2864,12.2864,12.2432,12.2432,38300.0
2005-01-20 13:15:00,14.17,14.17,14.15,14.16,63500.0,12.2518,12.2518,12.2346,12.2432,63500.0
2005-01-20 13:20:00,14.16,14.21,14.15,14.2,81200.0,12.2432,12.2864,12.2346,12.2778,81200.0
2005-01-20 13:25:00,14.19,14.2,14.18,14.19,57400.0,12.2691,12.2778,12.2605,12.2691,57400.0
2005-01-20 13:30:00,14.18,14.19,14.18,14.19,18700.0,12.2605,12.2691,12.2605,12.2691,18700.0
2005-01-20 13:35:00,14.19,14.2,14.17,14.2,25800.0,12.2691,12.2778,12.2518,12.2778,25800.0
2005-01-20 13:40:00,14.2,14.2,14.18,14.18,30900.0,12.2778,12.2778,12.2605,12.2605,30900.0
2005-01-20 13:45:00,14.18,14.19,14.17,14.19,71400.0,12.2605,12.2691,12.2518,12.2691,71400.0
2005-01-20 13:50:00,14.19,14.2,14.18,14.18,72000.0,12.2691,12.2778,12.2605,12.2605,72000.0
2005-01-20 13:55:00,14.19,14.21,14.16,14.19,31800.0,12.2691,12.2864,12.2432,12.2691,31800.0
2005-01-20 14:00:00,14.19,14.2,14.18,14.2,35900.0,12.2691,12.2778,12.2605,12.2778,35900.0
2005-01-20 14:05:00,14.2,14.2,14.17,14.19,49500.0,12.2778,12.2778,12.2518,12.2691,49500.0
2005-01-20 14:10:00,14.2,14.2,14.17,14.17,57000.0,12.2778,12.2778,12.2518,12.2518,57000.0
2005-01-20 14:15:00,14.18,14.2,14.17,14.18,62100.0,12.2605,12.2778,12.2518,12.2605,62100.0
2005-01-20 14:20:00,14.19,14.19,14.17,14.19,24300.0,12.2691,12.2691,12.2518,12.2691,24300.0
2005-01-20 14:25:00,14.19,14.19,14.14,14.15,107800.0,12.2691,12.2691,12.2259,12.2346,107800.0
2005-01-20 14:30:00,14.14,14.18,14.14,14.18,64100.0,12.2259,12.2605,12.2259,12.2605,64100.0
2005-01-20 14:35:00,14.18,14.18,14.14,14.14,35600.0,12.2605,12.2605,12.2259,12.2259,35600.0
2005-01-20 14:40:00,14.14,14.17,14.14,14.17,58400.0,12.2259,12.2518,12.2259,12.2518,58400.0
2005-01-20 14:45:00,14.17,14.17,14.13,14.14,44300.0,12.2518,12.2518,12.2173,12.2259,44300.0
2005-01-20 14:50:00,14.14,14.16,14.13,14.16,28900.0,12.2259,12.2432,12.2173,12.2432,28900.0
2005-01-20 14:55:00,14.15,14.15,14.13,14.13,24900.0,12.2346,12.2346,12.2173,12.2173,24900.0
2005-01-20 15:00:00,14.12,14.13,14.11,14.11,47200.0,12.2086,12.2173,12.2,12.2,47200.0
2005-01-20 15:05:00,14.11,14.12,14.1,14.11,51100.0,12.2,12.2086,12.1913,12.2,51100.0
2005-01-20 15:10:00,14.11,14.13,14.11,14.11,37000.0,12.2,12.2173,12.2,12.2,37000.0
2005-01-20 15:15:00,14.11,14.12,14.1,14.12,43800.0,12.2,12.2086,12.1913,12.2086,43800.0
2005-01-20 15:20:00,14.12,14.12,14.1,14.11,44700.0,12.2086,12.2086,12.1913,12.2,44700.0
2005-01-20 15:25:00,14.1,14.1,14.06,14.06,349300.0,12.1913,12.1913,12.1567,12.1567,349300.0
2005-01-20 15:30:00,14.07,14.07,14.05,14.06,115100.0,12.1654,12.1654,12.1481,12.1567,115100.0
2005-01-20 15:35:00,14.06,14.06,14.04,14.06,169100.0,12.1567,12.1567,12.1394,12.1567,169100.0
2005-01-20 15:40:00,14.05,14.1,14.05,14.1,87600.0,12.1481,12.1913,12.1481,12.1913,87600.0
2005-01-20 15:45:00,14.09,14.09,14.06,14.06,71100.0,12.1827,12.1827,12.1567,12.1567,71100.0
2005-01-20 15:50:00,14.06,14.06,14.02,14.03,94200.0,12.1567,12.1567,12.1222,12.1308,94200.0
2005-01-20 15:55:00,14.03,14.06,14.02,14.05,162200.0,12.1308,12.1567,12.1222,12.1481,162200.0
2005-01-21 09:30:00,14.07,14.14,14.07,14.12,165500.0,12.1654,12.2259,12.1654,12.2086,165500.0
2005-01-21 09:35:00,14.11,14.12,14.09,14.1,41500.0,12.2,12.2086,12.1827,12.1913,41500.0
2005-01-21 09:40:00,14.11,14.11,14.07,14.1,32000.0,12.2,12.2,12.1654,12.1913,32000.0
2005-01-21 09:45:00,14.1,14.1,14.05,14.05,52000.0,12.1913,12.1913,12.1481,12.1481,52000.0
2005-01-21 09:50:00,14.06,14.06,14.0,14.01,134100.0,12.1567,12.1567,12.1049,12.1135,134100.0
2005-01-21 09:55:00,14.0,14.03,14.0,14.03,20700.0,12.1049,12.1308,12.1049,12.1308,20700.0
2005-01-21 10:00:00,14.03,14.05,14.01,14.03,93100.0,12.1308,12.1481,12.1135,12.1308,93100.0
2005-01-21 10:05:00,14.03,14.06,14.03,14.05,107300.0,12.1308,12.1567,12.1308,12.1481,107300.0
2005-01-21 10:10:00,14.05,14.06,13.96,13.96,65200.0,12.1481,12.1567,12.0703,12.0703,65200.0
2005-01-21 10:15:00,13.95,13.96,13.93,13.94,39600.0,12.0616,12.0703,12.0443,12.053,39600.0
2005-01-21 10:20:00,13.94,14.02,13.93,14.01,105500.0,12.053,12.1222,12.0443,12.1135,105500.0
2005-01-21 10:25:00,14.01,14.05,14.0,14.0,111600.0,12.1135,12.1481,12.1049,12.1049,111600.0
2005-01-21 10:30:00,14.0,14.01,14.0,14.0,146100.0,12.1049,12.1135,12.1049,12.1049,146100.0
2005-01-21 10:35:00,14.0,14.01,13.95,13.95,17700.0,12.1049,12.1135,12.0616,12.0616,17700.0
2005-01-21 10:40:00,13.96,13.97,13.94,13.97,32500.0,12.0703,12.0789,12.053,12.0789,32500.0
2005-01-21 10:45:00,13.97,13.99,13.96,13.99,29400.0,12.0789,12.0962,12.0703,12.0962,29400.0
2005-01-21 10:50:00,13.99,13.99,13.96,13.97,20100.0,12.0962,12.0962,12.0703,12.0789,20100.0
2005-01-21 10:55:00,13.97,13.97,13.94,13.95,53000.0,12.0789,12.0789,12.053,12.0616,53000.0
2005-01-21 11:00:00,13.96,13.97,13.93,13.93,76300.0,12.0703,12.0789,12.0443,12.0443,76300.0
2005-01-21 11:05:00,13.93,13.94,13.92,13.93,43300.0,12.0443,12.053,12.0357,12.0443,43300.0
2005-01-21 11:10:00,13.93,13.94,13.91,13.91,39700.0,12.0443,12.053,12.027,12.027,39700.0
2005-01-21 11:15:00,13.92,13.92,13.9,13.91,38000.0,12.0357,12.0357,12.0184,12.027,38000.0
2005-01-21 11:20:00,13.91,13.95,13.9,13.95,28900.0,12.027,12.0616,12.0184,12.0616,28900.0
2005-01-21 11:25:00,13.95,13.99,13.95,13.98,128200.0,12.0616,12.0962,12.0616,12.0876,128200.0
2005-01-21 11:30:00,13.98,14.02,13.97,14.0,85900.0,12.0876,12.1222,12.0789,12.1049,85900.0
2005-01-21 11:35:00,14.0,14.01,13.95,13.99,176600.0,12.1049,12.1135,12.0616,12.0962,176600.0
2005-01-21 11:40:00,14.0,14.01,13.99,13.99,106600.0,12.1049,12.1135,12.0962,12.0962,106600.0
2005-01-21 11:45:00,13.98,14.0,13.98,13.98,38400.0,12.0876,12.1049,12.0876,12.0876,38400.0
2005-01-21 11:50:00,13.99,14.0,13.99,13.99,23000.0,12.0962,12.1049,12.0962,12.0962,23000.0
2005-01-21 11:55:00,13.99,14.0,13.99,13.99,21400.0,12.0962,12.1049,12.0962,12.0962,21400.0
2005-01-21 12:00:00,13.99,13.99,13.97,13.99,29800.0,12.0962,12.0962,12.0789,12.0962,29800.0
2005-01-21 12:05:00,13.98,14.0,13.97,13.99,48400.0,12.0876,12.1049,12.0789,12.0962,48400.0
2005-01-21 12:10:00,13.99,13.99,13.98,13.98,103600.0,12.0962,12.0962,12.0876,12.0876,103600.0
2005-01-21 12:15:00,13.98,13.99,13.96,13.97,29200.0,12.0876,12.0962,12.0703,12.0789,29200.0
2005-01-21 12:20:00,13.97,13.99,13.97,13.97,28900.0,12.0789,12.0962,12.0789,12.0789,28900.0
2005-01-21 12:25:00,13.98,13.98,13.96,13.97,29500.0,12.0876,12.0876,12.0703,12.0789,29500.0
2005-01-21 12:30:00,13.98,13.99,13.96,13.98,44100.0,12.0876,12.0962,12.0703,12.0876,44100.0
2005-01-21 12:35:00,13.98,13.99,13.98,13.98,11700.0,12.0876,12.0962,12.0876,12.0876,11700.0
2005-01-21 12:40:00,13.98,13.99,13.98,13.98,12300.0,12.0876,12.0962,12.0876,12.0876,12300.0
2005-01-21 12:45:00,13.98,13.99,13.97,13.98,87600.0,12.0876,12.0962,12.0789,12.0876,87600.0
2005-01-21 12:50:00,13.98,13.99,13.97,13.98,68200.0,12.0876,12.0962,12.0789,12.0876,68200.0
2005-01-21 12:55:00,13.98,13.99,13.94,13.95,50900.0,12.0876,12.0962,12.053,12.0616,50900.0
2005-01-21 13:00:00,13.95,13.97,13.94,13.96,29000.0,12.0616,12.0789,12.053,12.0703,29000.0
2005-01-21 13:05:00,13.94,13.95,13.94,13.95,23400.0,12.053,12.0616,12.053,12.0616,23400.0
2005-01-21 13:10:00,13.95,13.96,13.94,13.95,168700.0,12.0616,12.0703,12.053,12.0616,168700.0
2005-01-21 13:15:00,13.96,13.96,13.94,13.95,63100.0,12.0703,12.0703,12.053,12.0616,63100.0
2005-01-21 13:20:00,13.96,13.97,13.95,13.96,51200.0,12.0703,12.0789,12.0616,12.0703,51200.0
2005-01-21 13:25:00,13.96,13.97,13.95,13.97,30700.0,12.0703,12.0789,12.0616,12.0789,30700.0
2005-01-21 13:30:00,13.97,13.99,13.96,13.98,80000.0,12.0789,12.0962,12.0703,12.0876,80000.0
2005-01-21 13:35:00,13.97,13.98,13.96,13.98,39600.0,12.0789,12.0876,12.0703,12.0876,39600.0
2005-01-21 13:40:00,13.97,13.97,13.95,13.96,56300.0,12.0789,12.0789,12.0616,12.0703,56300.0
2005-01-21 13:45:00,13.95,13.97,13.95,13.96,17900.0,12.0616,12.0789,12.0616,12.0703,17900.0
2005-01-21 13:50:00,13.96,13.97,13.95,13.96,71200.0,12.0703,12.0789,12.0616,12.0703,71200.0
2005-01-21 13:55:00,13.96,13.97,13.96,13.97,18200.0,12.0703,12.0789,12.0703,12.0789,18200.0
2005-01-21 14:00:00,13.97,13.99,13.96,13.99,75700.0,12.0789,12.0962,12.0703,12.0962,75700.0
2005-01-21 14:05:00,13.99,13.99,13.97,13.97,45600.0,12.0962,12.0962,12.0789,12.0789,45600.0
2005-01-21 14:10:00,13.97,13.97,13.95,13.96,21800.0,12.0789,12.0789,12.0616,12.0703,21800.0
2005-01-21 14:15:00,13.96,13.96,13.95,13.96,16100.0,12.0703,12.0703,12.0616,12.0703,16100.0
2005-01-21 14:20:00,13.96,13.97,13.95,13.95,126400.0,12.0703,12.0789,12.0616,12.0616,126400.0
2005-01-21 14:25:00,13.95,13.97,13.95,13.96,44800.0,12.0616,12.0789,12.0616,12.0703,44800.0
2005-01-21 14:30:00,13.96,13.98,13.96,13.98,46300.0,12.0703,12.0876,12.0703,12.0876,46300.0
2005-01-21 14:35:00,13.97,13.98,13.96,13.96,66400.0,12.0789,12.0876,12.0703,12.0703,66400.0
2005-01-21 14:40:00,13.96,13.97,13.96,13.96,24400.0,12.0703,12.0789,12.0703,12.0703,24400.0
2005-01-21 14:45:00,13.96,14.02,13.95,13.95,79300.0,12.0703,12.1222,12.0616,12.0616,79300.0
2005-01-21 14:50:00,13.95,13.96,13.94,13.94,114900.0,12.0616,12.0703,12.053,12.053,114900.0
2005-01-21 14:55:00,13.94,13.95,13.9,13.9,60700.0,12.053,12.0616,12.0184,12.0184,60700.0
2005-01-21 15:00:00,13.9,13.91,13.89,13.91,47400.0,12.0184,12.027,12.0097,12.027,47400.0
2005-01-21 15:05:00,13.9,13.92,13.9,13.91,78100.0,12.0184,12.0357,12.0184,12.027,78100.0
2005-01-21 15:10:00,13.91,13.92,13.9,13.91,125300.0,12.027,12.0357,12.0184,12.027,125300.0
2005-01-21 15:15:00,13.91,13.91,13.9,13.91,19400.0,12.027,12.027,12.0184,12.027,19400.0
2005-01-21 15:20:00,13.9,13.91,13.9,13.9,161800.0,12.0184,12.027,12.0184,12.0184,161800.0
2005-01-21 15:25:00,13.9,13.92,13.89,13.9,67000.0,12.0184,12.0357,12.0097,12.0184,67000.0
2005-01-21 15:30:00,13.9,13.91,13.86,13.87,77500.0,12.0184,12.027,11.9838,11.9925,77500.0
2005-01-21 15:35:00,13.87,13.89,13.85,13.86,84600.0,11.9925,12.0097,11.9752,11.9838,84600.0
2005-01-21 15:40:00,13.86,13.86,13.8,13.8,308800.0,11.9838,11.9838,11.9319,11.9319,308800.0
2005-01-21 15:45:00,13.8,13.8,13.78,13.78,87000.0,11.9319,11.9319,11.9146,11.9146,87000.0
2005-01-21 15:50:00,13.78,13.8,13.77,13.79,116400.0,11.9146,11.9319,11.906,11.9233,116400.0
2005-01-21 15:55:00,13.78,13.85,13.78,13.85,185100.0,11.9146,11.9752,11.9146,11.9752,185100.0
2005-01-24 09:30:00,13.84,13.86,13.84,13.86,71000.0,11.9665,11.9838,11.9665,11.9838,71000.0
2005-01-24 09:35:00,13.86,13.88,13.82,13.82,41500.0,11.9838,12.0011,11.9492,11.9492,41500.0
2005-01-24 09:40:00,13.83,13.84,13.72,13.74,74200.0,11.9579,11.9665,11.8628,11.8801,74200.0
2005-01-24 09:45:00,13.72,13.75,13.69,13.74,48600.0,11.8628,11.8887,11.8368,11.8801,48600.0
2005-01-24 09:50:00,13.74,13.74,13.67,13.68,28100.0,11.8801,11.8801,11.8195,11.8282,28100.0
2005-01-24 09:55:00,13.66,13.75,13.66,13.71,52900.0,11.8109,11.8887,11.8109,11.8541,52900.0
2005-01-24 10:00:00,13.71,13.71,13.7,13.71,76200.0,11.8541,11.8541,11.8455,11.8541,76200.0
2005-01-24 10:05:00,13.71,13.71,13.68,13.69,117800.0,11.8541,11.8541,11.8282,11.8368,117800.0
2005-01-24 10:10:00,13.7,13.71,13.69,13.7,84300.0,11.8455,11.8541,11.8368,11.8455,84300.0
2005-01-24 10:15:00,13.7,13.71,13.68,13.68,83200.0,11.8455,11.8541,11.8282,11.8282,83200.0
2005-01-24 10:20:00,13.68,13.7,13.66,13.67,142200.0,11.8282,11.8455,11.8109,11.8195,142200.0
2005-01-24 10:25:00,13.66,13.66,13.61,13.63,50600.0,11.8109,11.8109,11.7677,11.7849,50600.0
2005-01-24 10:30:00,13.63,13.66,13.62,13.66,39100.0,11.7849,11.8109,11.7763,11.8109,39100.0
2005-01-24 10:35:00,13.67,13.73,13.65,13.65,75800.0,11.8195,11.8714,11.8022,11.8022,75800.0
2005-01-24 10:40:00,13.65,13.68,13.65,13.68,32600.0,11.8022,11.8282,11.8022,11.8282,32600.0
2005-01-24 10:45:00,13.68,13.68,13.65,13.67,31900.0,11.8282,11.8282,11.8022,11.8195,31900.0
2005-01-24 10:50:00,13.66,13.67,13.65,13.66,25700.0,11.8109,11.8195,11.8022,11.8109,25700.0
2005-01-24 10:55:00,13.65,13.7,13.65,13.69,111400.0,11.8022,11.8455,11.8022,11.8368,111400.0
2005-01-24 11:00:00,13.69,13.72,13.68,13.69,125900.0,11.8368,11.8628,11.8282,11.8368,125900.0
2005-01-24 11:05:00,13.69,13.7,13.67,13.67,48900.0,11.8368,11.8455,11.8195,11.8195,48900.0
2005-01-24 11:10:00,13.68,13.68,13.67,13.67,47300.0,11.8282,11.8282,11.8195,11.8195,47300.0
2005-01-24 11:15:00,13.68,13.72,13.66,13.72,84600.0,11.8282,11.8628,11.8109,11.8628,84600.0
2005-01-24 11:20:00,13.7,13.72,13.7,13.71,92500.0,11.8455,11.8628,11.8455,11.8541,92500.0
2005-01-24 11:25:00,13.71,13.72,13.66,13.66,78100.0,11.8541,11.8628,11.8109,11.8109,78100.0
2005-01-24 11:30:00,13.67,13.67,13.62,13.62,51200.0,11.8195,11.8195,11.7763,11.7763,51200.0
2005-01-24 11:35:00,13.62,13.65,13.61,13.62,34800.0,11.7763,11.8022,11.7677,11.7763,34800.0
2005-01-24 11:40:00,13.62,13.64,13.6,13.63,61200.0,11.7763,11.7936,11.759,11.7849,61200.0
2005-01-24 11:45:00,13.63,13.68,13.63,13.68,78100.0,11.7849,11.8282,11.7849,11.8282,78100.0
2005-01-24 11:50:00,13.68,13.71,13.68,13.7,98400.0,11.8282,11.8541,11.8282,11.8455,98400.0
2005-01-24 11:55:00,13.71,13.71,13.7,13.71,40900.0,11.8541,11.8541,11.8455,11.8541,40900.0
2005-01-24 12:00:00,13.7,13.75,13.69,13.74,62400.0,11.8455,11.8887,11.8368,11.8801,62400.0
2005-01-24 12:05:00,13.73,13.73,13.7,13.71,16200.0,11.8714,11.8714,11.8455,11.8541,16200.0
2005-01-24 12:10:00,13.71,13.72,13.7,13.7,14000.0,11.8541,11.8628,11.8455,11.8455,14000.0
2005-01-24 12:15:00,13.71,13.71,13.7,13.7,33600.0,11.8541,11.8541,11.8455,11.8455,33600.0
2005-01-24 12:20:00,13.71,13.73,13.7,13.73,45300.0,11.8541,11.8714,11.8455,11.8714,45300.0
2005-01-24 12:25:00,13.72,13.79,13.72,13.77,78100.0,11.8628,11.9233,11.8628,11.906,78100.0
2005-01-24 12:30:00,13.77,13.8,13.75,13.8,85100.0,11.906,11.9319,11.8887,11.9319,85100.0
2005-01-24 12:35:00,13.79,13.8,13.78,13.79,39500.0,11.9233,11.9319,11.9146,11.9233,39500.0
2005-01-24 12:40:00,13.78,13.82,13.78,13.82,59900.0,11.9146,11.9492,11.9146,11.9492,59900.0
2005-01-24 12:45:00,13.82,13.85,13.82,13.85,66700.0,11.9492,11.9752,11.9492,11.9752,66700.0
2005-01-24 12:50:00,13.85,13.89,13.85,13.89,60300.0,11.9752,12.0097,11.9752,12.0097,60300.0
2005-01-24 12:55:00,13.89,13.9,13.88,13.9,20800.0,12.0097,12.0184,12.0011,12.0184,20800.0
2005-01-24 13:00:00,13.9,13.92,13.9,13.92,53400.0,12.0184,12.0357,12.0184,12.0357,53400.0
2005-01-24 13:05:00,13.91,13.94,13.89,13.9,37900.0,12.027,12.053,12.0097,12.0184,37900.0
2005-01-24 13:10:00,13.9,13.9,13.89,13.9,19600.0,12.0184,12.0184,12.0097,12.0184,19600.0
2005-01-24 13:15:00,13.9,13.92,13.89,13.9,26900.0,12.0184,12.0357,12.0097,12.0184,26900.0
2005-01-24 13:20:00,13.9,13.9,13.88,13.9,26200.0,12.0184,12.0184,12.0011,12.0184,26200.0
2005-01-24 13:25:00,13.9,13.95,13.89,13.93,85100.0,12.0184,12.0616,12.0097,12.0443,85100.0
2005-01-24 13:30:00,13.93,13.94,13.91,13.93,49800.0,12.0443,12.053,12.027,12.0443,49800.0
2005-01-24 13:35:00,13.92,13.92,13.9,13.91,33200.0,12.0357,12.0357,12.0184,12.027,33200.0
2005-01-24 13:40:00,13.92,13.92,13.9,13.9,24800.0,12.0357,12.0357,12.0184,12.0184,24800.0
2005-01-24 13:45:00,13.9,13.91,13.9,13.91,17100.0,12.0184,12.027,12.0184,12.027,17100.0
2005-01-24 13:50:00,13.91,13.92,13.91,13.92,36400.0,12.027,12.0357,12.027,12.0357,36400.0
2005-01-24 13:55:00,13.91,13.93,13.91,13.92,51700.0,12.027,12.0443,12.027,12.0357,51700.0
2005-01-24 14:00:00,13.92,13.93,13.91,13.93,70700.0,12.0357,12.0443,12.027,12.0443,70700.0
2005-01-24 14:05:00,13.92,13.95,13.9,13.95,55200.0,12.0357,12.0616,12.0184,12.0616,55200.0
2005-01-24 14:10:00,13.95,13.96,13.95,13.95,95900.0,12.0616,12.0703,12.0616,12.0616,95900.0
2005-01-24 14:15:00,13.95,13.96,13.95,13.95,53600.0,12.0616,12.0703,12.0616,12.0616,53600.0
2005-01-24 14:20:00,13.96,13.96,13.91,13.93,98100.0,12.0703,12.0703,12.027,12.0443,98100.0
2005-01-24 14:25:00,13.92,13.92,13.88,13.88,27500.0,12.0357,12.0357,12.0011,12.0011,27500.0
2005-01-24 14:30:00,13.87,13.88,13.86,13.86,35500.0,11.9925,12.0011,11.9838,11.9838,35500.0
2005-01-24 14:35:00,13.86,13.9,13.86,13.9,68500.0,11.9838,12.0184,11.9838,12.0184,68500.0
2005-01-24 14:40:00,13.9,13.91,13.89,13.91,59100.0,12.0184,12.027,12.0097,12.027,59100.0
2005-01-24 14:45:00,13.9,13.91,13.9,13.9,124400.0,12.0184,12.027,12.0184,12.0184,124400.0
2005-01-24 14:50:00,13.91,13.91,13.89,13.89,25100.0,12.027,12.027,12.0097,12.0097,25100.0
2005-01-24 14:55:00,13.89,13.89,13.84,13.85,38400.0,12.0097,12.0097,11.9665,11.9752,38400.0
2005-01-24 15:00:00,13.85,13.86,13.84,13.85,48900.0,11.9752,11.9838,11.9665,11.9752,48900.0
2005-01-24 15:05:00,13.85,13.88,13.84,13.87,92900.0,11.9752,12.0011,11.9665,11.9925,92900.0
2005-01-24 15:10:00,13.87,13.89,13.87,13.89,77600.0,11.9925,12.0097,11.9925,12.0097,77600.0
2005-01-24 15:15:00,13.89,13.9,13.88,13.89,41400.0,12.0097,12.0184,12.0011,12.0097,41400.0
2005-01-24 15:20:00,13.89,13.91,13.89,13.91,155700.0,12.0097,12.027,12.0097,12.027,155700.0
2005-01-24 15:25:00,13.91,13.93,13.89,13.93,80700.0,12.027,12.0443,12.0097,12.0443,80700.0
2005-01-24 15:30:00,13.93,13.93,13.89,13.9,82100.0,12.0443,12.0443,12.0097,12.0184,82100.0
2005-01-24 15:35:00,13.89,13.89,13.84,13.85,64400.0,12.0097,12.0097,11.9665,11.9752,64400.0
2005-01-24 15:40:00,13.85,13.86,13.81,13.81,54900.0,11.9752,11.9838,11.9406,11.9406,54900.0
2005-01-24 15:45:00,13.81,13.81,13.79,13.79,43200.0,11.9406,11.9406,11.9233,11.9233,43200.0
2005-01-24 15:50:00,13.8,13.8,13.78,13.78,115800.0,11.9319,11.9319,11.9146,11.9146,115800.0
2005-01-24 15:55:00,13.78,13.79,13.77,13.79,91600.0,11.9146,11.9233,11.906,11.9233,91600.0
2005-01-25 09:30:00,13.92,14.1,13.92,14.08,156300.0,12.0357,12.1913,12.0357,12.174,156300.0
2005-01-25 09:35:00,14.08,14.16,14.08,14.09,72500.0,12.174,12.2432,12.174,12.1827,72500.0
2005-01-25 09:40:00,14.09,14.17,14.09,14.17,89100.0,12.1827,12.2518,12.1827,12.2518,89100.0
2005-01-25 09:45:00,14.17,14.17,14.13,14.15,108200.0,12.2518,12.2518,12.2173,12.2346,108200.0
2005-01-25 09:50:00,14.16,14.17,14.15,14.17,71000.0,12.2432,12.2518,12.2346,12.2518,71000.0
2005-01-25 09:55:00,14.16,14.16,14.14,14.15,91200.0,12.2432,12.2432,12.2259,12.2346,91200.0
2005-01-25 10:00:00,14.16,14.19,14.15,14.16,148100.0,12.2432,12.2691,12.2346,12.2432,148100.0
2005-01-25 10:05:00,14.18,14.2,14.18,14.19,86300.0,12.2605,12.2778,12.2605,12.2691,86300.0
2005-01-25 10:10:00,14.2,14.2,14.15,14.18,36400.0,12.2778,12.2778,12.2346,12.2605,36400.0
2005-01-25 10:15:00,14.18,14.29,14.17,14.28,88000.0,12.2605,12.3556,12.2518,12.347,88000.0
2005-01-25 10:20:00,14.28,14.29,14.22,14.27,124700.0,12.347,12.3556,12.2951,12.3383,124700.0
2005-01-25 10:25:00,14.27,14.27,14.2,14.25,46700.0,12.3383,12.3383,12.2778,12.321,46700.0
2005-01-25 10:30:00,14.25,14.28,14.24,14.25,73100.0,12.321,12.347,12.3124,12.321,73100.0
2005-01-25 10:35:00,14.25,14.27,14.24,14.26,39400.0,12.321,12.3383,12.3124,12.3297,39400.0
2005-01-25 10:40:00,14.26,14.31,14.26,14.3,43800.0,12.3297,12.3729,12.3297,12.3642,43800.0
2005-01-25 10:45:00,14.31,14.31,14.3,14.31,56700.0,12.3729,12.3729,12.3642,12.3729,56700.0
2005-01-25 10:50:00,14.3,14.32,14.28,14.32,56500.0,12.3642,12.3815,12.347,12.3815,56500.0
2005-01-25 10:55:00,14.3,14.36,14.3,14.35,77700.0,12.3642,12.4161,12.3642,12.4075,77700.0
2005-01-25 11:00:00,14.36,14.39,14.35,14.39,64300.0,12.4161,12.4421,12.4075,12.4421,64300.0
2005-01-25 11:05:00,14.39,14.45,14.39,14.44,106600.0,12.4421,12.4939,12.4421,12.4853,106600.0
2005-01-25 11:10:00,14.44,14.47,14.43,14.47,94700.0,12.4853,12.5112,12.4767,12.5112,94700.0
2005-01-25 11:15:00,14.46,14.47,14.39,14.4,32100.0,12.5026,12.5112,12.4421,12.4507,32100.0
2005-01-25 11:20:00,14.4,14.4,14.36,14.37,32000.0,12.4507,12.4507,12.4161,12.4248,32000.0
2005-01-25 11:25:00,14.37,14.4,14.36,14.4,68100.0,12.4248,12.4507,12.4161,12.4507,68100.0
2005-01-25 11:30:00,14.4,14.4,14.38,14.4,43600.0,12.4507,12.4507,12.4334,12.4507,43600.0
2005-01-25 11:35:00,14.4,14.41,14.39,14.4,38900.0,12.4507,12.4594,12.4421,12.4507,38900.0
2005-01-25 11:40:00,14.4,14.4,14.38,14.39,56500.0,12.4507,12.4507,12.4334,12.4421,56500.0
2005-01-25 11:45:00,14.39,14.4,14.37,14.37,52900.0,12.4421,12.4507,12.4248,12.4248,52900.0
2005-01-25 11:50:00,14.38,14.39,14.36,14.38,59800.0,12.4334,12.4421,12.4161,12.4334,59800.0
2005-01-25 11:55:00,14.37,14.37,14.34,14.36,40500.0,12.4248,12.4248,12.3988,12.4161,40500.0
2005-01-25 12:00:00,14.35,14.38,14.35,14.38,35500.0,12.4075,12.4334,12.4075,12.4334,35500.0
2005-01-25 12:05:00,14.39,14.4,14.36,14.39,76000.0,12.4421,12.4507,12.4161,12.4421,76000.0
2005-01-25 12:10:00,14.4,14.4,14.35,14.35,39100.0,12.4507,12.4507,12.4075,12.4075,39100.0
2005-01-25 12:15:00,14.36,14.36,14.35,14.36,19200.0,12.4161,12.4161,12.4075,12.4161,19200.0
2005-01-25 12:20:00,14.36,14.41,14.36,14.39,44700.0,12.4161,12.4594,12.4161,12.4421,44700.0
2005-01-25 12:25:00,14.39,14.4,14.38,14.39,61800.0,12.4421,12.4507,12.4334,12.4421,61800.0
2005-01-25 12:30:00,14.38,14.4,14.37,14.39,49600.0,12.4334,12.4507,12.4248,12.4421,49600.0
2005-01-25 12:35:00,14.39,14.41,14.39,14.41,41900.0,12.4421,12.4594,12.4421,12.4594,41900.0
2005-01-25 12:40:00,14.4,14.41,14.4,14.4,29500.0,12.4507,12.4594,12.4507,12.4507,29500.0
2005-01-25 12:45:00,14.41,14.42,14.4,14.4,22700.0,12.4594,12.468,12.4507,12.4507,22700.0
2005-01-25 12:50:00,14.4,14.41,14.38,14.38,47800.0,12.4507,12.4594,12.4334,12.4334,47800.0
2005-01-25 12:55:00,14.38,14.39,14.35,14.37,50400.0,12.4334,12.4421,12.4075,12.4248,50400.0
2005-01-25 13:00:00,14.37,14.4,14.33,14.4,57900.0,12.4248,12.4507,12.3902,12.4507,57900.0
2005-01-25 13:05:00,14.4,14.42,14.39,14.42,48700.0,12.4507,12.468,12.4421,12.468,48700.0
2005-01-25 13:10:00,14.42,14.43,14.38,14.38,19900.0,12.468,12.4767,12.4334,12.4334,19900.0
2005-01-25 13:15:00,14.38,14.4,14.37,14.37,27200.0,12.4334,12.4507,12.4248,12.4248,27200.0
2005-01-25 13:20:00,14.38,14.38,14.35,14.36,24500.0,12.4334,12.4334,12.4075,12.4161,24500.0
2005-01-25 13:25:00,14.36,14.36,14.34,14.35,24700.0,12.4161,12.4161,12.3988,12.4075,24700.0
2005-01-25 13:30:00,14.36,14.36,14.3,14.33,31000.0,12.4161,12.4161,12.3642,12.3902,31000.0
2005-01-25 13:35:00,14.34,14.35,14.32,14.33,21800.0,12.3988,12.4075,12.3815,12.3902,21800.0
2005-01-25 13:40:00,14.32,14.36,14.31,14.31,58300.0,12.3815,12.4161,12.3729,12.3729,58300.0
2005-01-25 13:45:00,14.33,14.34,14.3,14.3,28300.0,12.3902,12.3988,12.3642,12.3642,28300.0
2005-01-25 13:50:00,14.31,14.35,14.31,14.35,66600.0,12.3729,12.4075,12.3729,12.4075,66600.0
2005-01-25 13:55:00,14.35,14.36,14.35,14.35,29300.0,12.4075,12.4161,12.4075,12.4075,29300.0
2005-01-25 14:00:00,14.35,14.36,14.34,14.35,54700.0,12.4075,12.4161,12.3988,12.4075,54700.0
2005-01-25 14:05:00,14.35,14.37,14.32,14.32,72300.0,12.4075,12.4248,12.3815,12.3815,72300.0
2005-01-25 14:10:00,14.33,14.36,14.33,14.35,55200.0,12.3902,12.4161,12.3902,12.4075,55200.0
2005-01-25 14:15:00,14.36,14.37,14.34,14.34,76900.0,12.4161,12.4248,12.3988,12.3988,76900.0
2005-01-25 14:20:00,14.34,14.36,14.33,14.35,71300.0,12.3988,12.4161,12.3902,12.4075,71300.0
2005-01-25 14:25:00,14.35,14.36,14.32,14.32,79900.0,12.4075,12.4161,12.3815,12.3815,79900.0
2005-01-25 14:30:00,14.33,14.33,14.31,14.32,53900.0,12.3902,12.3902,12.3729,12.3815,53900.0
2005-01-25 14:35:00,14.33,14.34,14.32,14.32,67700.0,12.3902,12.3988,12.3815,12.3815,67700.0
2005-01-25 14:40:00,14.33,14.35,14.33,14.35,71800.0,12.3902,12.4075,12.3902,12.4075,71800.0
2005-01-25 14:45:00,14.35,14.35,14.31,14.32,37500.0,12.4075,12.4075,12.3729,12.3815,37500.0
2005-01-25 14:50:00,14.32,14.33,14.31,14.31,56900.0,12.3815,12.3902,12.3729,12.3729,56900.0
2005-01-25 14:55:00,14.31,14.32,14.3,14.32,62900.0,12.3729,12.3815,12.3642,12.3815,62900.0
2005-01-25 15:00:00,14.32,14.32,14.28,14.32,73300.0,12.3815,12.3815,12.347,12.3815,73300.0
2005-01-25 15:05:00,14.32,14.33,14.31,14.31,106000.0,12.3815,12.3902,12.3729,12.3729,106000.0
2005-01-25 15:10:00,14.29,14.31,14.28,14.28,79100.0,12.3556,12.3729,12.347,12.347,79100.0
2005-01-25 15:15:00,14.28,14.29,14.26,14.26,56400.0,12.347,12.3556,12.3297,12.3297,56400.0
2005-01-25 15:20:00,14.27,14.29,14.26,14.29,99500.0,12.3383,12.3556,12.3297,12.3556,99500.0
2005-01-25 15:25:00,14.28,14.31,14.26,14.27,76600.0,12.347,12.3729,12.3297,12.3383,76600.0
2005-01-25 15:30:00,14.26,14.27,14.21,14.23,109800.0,12.3297,12.3383,12.2864,12.3037,109800.0
2005-01-25 15:35:00,14.23,14.28,14.22,14.26,122300.0,12.3037,12.347,12.2951,12.3297,122300.0
2005-01-25 15:40:00,14.27,14.28,14.22,14.23,71000.0,12.3383,12.347,12.2951,12.3037,71000.0
2005-01-25 15:45:00,14.23,14.26,14.23,14.24,93600.0,12.3037,12.3297,12.3037,12.3124,93600.0
2005-01-25 15:50:00,14.24,14.25,14.2,14.21,79000.0,12.3124,12.321,12.2778,12.2864,79000.0
2005-01-25 15:55:00,14.21,14.26,14.2,14.26,142900.0,12.2864,12.3297,12.2778,12.3297,142900.0
2005-01-26 09:35:00,14.45,14.46,14.26,14.27,147300.0,12.4939,12.5026,12.3297,12.3383,147300.0
2005-01-26 09:40:00,14.27,14.39,14.27,14.34,48700.0,12.3383,12.4421,12.3383,12.3988,48700.0
2005-01-26 09:45:00,14.35,14.38,14.32,14.37,149200.0,12.4075,12.4334,12.3815,12.4248,149200.0
2005-01-26 09:50:00,14.36,14.36,14.29,14.3,46000.0,12.4161,12.4161,12.3556,12.3642,46000.0
2005-01-26 09:55:00,14.31,14.45,14.31,14.45,87200.0,12.3729,12.4939,12.3729,12.4939,87200.0
2005-01-26 10:00:00,14.45,14.48,14.42,14.44,54500.0,12.4939,12.5199,12.468,12.4853,54500.0
2005-01-26 10:05:00,14.44,14.45,14.42,14.45,29100.0,12.4853,12.4939,12.468,12.4939,29100.0
2005-01-26 10:10:00,14.45,14.45,14.43,14.43,27600.0,12.4939,12.4939,12.4767,12.4767,27600.0
2005-01-26 10:15:00,14.44,14.44,14.39,14.4,96100.0,12.4853,12.4853,12.4421,12.4507,96100.0
2005-01-26 10:20:00,14.4,14.41,14.36,14.36,30500.0,12.4507,12.4594,12.4161,12.4161,30500.0
2005-01-26 10:25:00,14.37,14.37,14.34,14.35,40500.0,12.4248,12.4248,12.3988,12.4075,40500.0
2005-01-26 10:30:00,14.35,14.4,14.3,14.31,334700.0,12.4075,12.4507,12.3642,12.3729,334700.0
2005-01-26 10:35:00,14.31,14.39,14.31,14.38,249000.0,12.3729,12.4421,12.3729,12.4334,249000.0
2005-01-26 10:40:00,14.39,14.41,14.37,14.4,46900.0,12.4421,12.4594,12.4248,12.4507,46900.0
2005-01-26 10:45:00,14.41,14.41,14.39,14.4,48600.0,12.4594,12.4594,12.4421,12.4507,48600.0
2005-01-26 10:50:00,14.4,14.42,14.39,14.41,53200.0,12.4507,12.468,12.4421,12.4594,53200.0
2005-01-26 10:55:00,14.41,14.41,14.37,14.38,52600.0,12.4594,12.4594,12.4248,12.4334,52600.0
2005-01-26 11:00:00,14.39,14.41,14.36,14.4,85700.0,12.4421,12.4594,12.4161,12.4507,85700.0
2005-01-26 11:05:00,14.41,14.41,14.37,14.38,37500.0,12.4594,12.4594,12.4248,12.4334,37500.0
2005-01-26 11:10:00,14.38,14.38,14.36,14.37,25400.0,12.4334,12.4334,12.4161,12.4248,25400.0
2005-01-26 11:15:00,14.37,14.38,14.35,14.37,23900.0,12.4248,12.4334,12.4075,12.4248,23900.0
2005-01-26 11:20:00,14.35,14.37,14.35,14.36,54500.0,12.4075,12.4248,12.4075,12.4161,54500.0
2005-01-26 11:25:00,14.35,14.37,14.35,14.35,60500.0,12.4075,12.4248,12.4075,12.4075,60500.0
2005-01-26 11:30:00,14.35,14.36,14.35,14.36,132500.0,12.4075,12.4161,12.4075,12.4161,132500.0
2005-01-26 11:35:00,14.35,14.36,14.29,14.3,14200.0,12.4075,12.4161,12.3556,12.3642,14200.0
2005-01-26 11:40:00,14.3,14.32,14.29,14.3,34900.0,12.3642,12.3815,12.3556,12.3642,34900.0
2005-01-26 11:45:00,14.31,14.31,14.25,14.25,50100.0,12.3729,12.3729,12.321,12.321,50100.0
2005-01-26 11:50:00,14.26,14.3,14.25,14.27,25700.0,12.3297,12.3642,12.321,12.3383,25700.0
2005-01-26 11:55:00,14.27,14.3,14.27,14.29,29400.0,12.3383,12.3642,12.3383,12.3556,29400.0
2005-01-26 12:00:00,14.29,14.31,14.29,14.31,34700.0,12.3556,12.3729,12.3556,12.3729,34700.0
2005-01-26 12:05:00,14.31,14.33,14.31,14.33,53600.0,12.3729,12.3902,12.3729,12.3902,53600.0
2005-01-26 12:10:00,14.33,14.34,14.31,14.32,22900.0,12.3902,12.3988,12.3729,12.3815,22900.0
2005-01-26 12:15:00,14.33,14.33,14.28,14.28,11400.0,12.3902,12.3902,12.347,12.347,11400.0
2005-01-26 12:20:00,14.28,14.31,14.28,14.31,35800.0,12.347,12.3729,12.347,12.3729,35800.0
2005-01-26 12:25:00,14.3,14.31,14.27,14.29,28200.0,12.3642,12.3729,12.3383,12.3556,28200.0
2005-01-26 12:30:00,14.28,14.3,14.27,14.29,15500.0,12.347,12.3642,12.3383,12.3556,15500.0
2005-01-26 12:35:00,14.3,14.3,14.26,14.26,58400.0,12.3642,12.3642,12.3297,12.3297,58400.0
2005-01-26 12:40:00,14.26,14.3,14.25,14.29,12400.0,12.3297,12.3642,12.321,12.3556,12400.0
2005-01-26 12:45:00,14.29,14.29,14.27,14.29,9600.0,12.3556,12.3556,12.3383,12.3556,9600.0
2005-01-26 12:50:00,14.28,14.28,14.26,14.26,12000.0,12.347,12.347,12.3297,12.3297,12000.0
2005-01-26 12:55:00,14.27,14.27,14.24,14.24,10300.0,12.3383,12.3383,12.3124,12.3124,10300.0
2005-01-26 13:00:00,14.24,14.25,14.24,14.25,56400.0,12.3124,12.321,12.3124,12.321,56400.0
2005-01-26 13:05:00,14.25,14.27,14.24,14.27,10100.0,12.321,12.3383,12.3124,12.3383,10100.0
2005-01-26 13:10:00,14.26,14.29,14.26,14.28,18800.0,12.3297,12.3556,12.3297,12.347,18800.0
2005-01-26 13:15:00,14.29,14.32,14.28,14.32,48700.0,12.3556,12.3815,12.347,12.3815,48700.0
2005-01-26 13:20:00,14.32,14.32,14.3,14.31,54900.0,12.3815,12.3815,12.3642,12.3729,54900.0
2005-01-26 13:25:00,14.31,14.32,14.29,14.31,47400.0,12.3729,12.3815,12.3556,12.3729,47400.0
2005-01-26 13:30:00,14.32,14.32,14.3,14.32,74600.0,12.3815,12.3815,12.3642,12.3815,74600.0
2005-01-26 13:35:00,14.33,14.34,14.32,14.33,28800.0,12.3902,12.3988,12.3815,12.3902,28800.0
2005-01-26 13:40:00,14.32,14.34,14.31,14.34,39800.0,12.3815,12.3988,12.3729,12.3988,39800.0
2005-01-26 13:45:00,14.35,14.37,14.34,14.37,27900.0,12.4075,12.4248,12.3988,12.4248,27900.0
2005-01-26 13:50:00,14.37,14.39,14.37,14.38,17800.0,12.4248,12.4421,12.4248,12.4334,17800.0
2005-01-26 13:55:00,14.38,14.39,14.34,14.37,20900.0,12.4334,12.4421,12.3988,12.4248,20900.0
2005-01-26 14:00:00,14.36,14.38,14.35,14.38,35300.0,12.4161,12.4334,12.4075,12.4334,35300.0
2005-01-26 14:05:00,14.39,14.39,14.36,14.36,13200.0,12.4421,12.4421,12.4161,12.4161,13200.0
2005-01-26 14:10:00,14.36,14.37,14.35,14.35,59900.0,12.4161,12.4248,12.4075,12.4075,59900.0
2005-01-26 14:15:00,14.36,14.36,14.35,14.36,56600.0,12.4161,12.4161,12.4075,12.4161,56600.0
2005-01-26 14:20:00,14.35,14.35,14.33,14.35,22300.0,12.4075,12.4075,12.3902,12.4075,22300.0
2005-01-26 14:25:00,14.35,14.35,14.34,14.34,24300.0,12.4075,12.4075,12.3988,12.3988,24300.0
2005-01-26 14:30:00,14.33,14.34,14.31,14.33,23800.0,12.3902,12.3988,12.3729,12.3902,23800.0
2005-01-26 14:35:00,14.33,14.37,14.32,14.37,26500.0,12.3902,12.4248,12.3815,12.4248,26500.0
2005-01-26 14:40:00,14.37,14.39,14.36,14.39,43600.0,12.4248,12.4421,12.4161,12.4421,43600.0
2005-01-26 14:45:00,14.38,14.4,14.36,14.39,115400.0,12.4334,12.4507,12.4161,12.4421,115400.0
2005-01-26 14:50:00,14.39,14.4,14.37,14.39,85200.0,12.4421,12.4507,12.4248,12.4421,85200.0
2005-01-26 14:55:00,14.39,14.41,14.38,14.4,126400.0,12.4421,12.4594,12.4334,12.4507,126400.0
2005-01-26 15:00:00,14.41,14.41,14.37,14.4,90000.0,12.4594,12.4594,12.4248,12.4507,90000.0
2005-01-26 15:05:00,14.4,14.42,14.39,14.39,47300.0,12.4507,12.468,12.4421,12.4421,47300.0
2005-01-26 15:10:00,14.39,14.4,14.38,14.38,143400.0,12.4421,12.4507,12.4334,12.4334,143400.0
2005-01-26 15:15:00,14.39,14.41,14.38,14.4,116800.0,12.4421,12.4594,12.4334,12.4507,116800.0
2005-01-26 15:20:00,14.4,14.42,14.39,14.4,77300.0,12.4507,12.468,12.4421,12.4507,77300.0
2005-01-26 15:25:00,14.4,14.42,14.39,14.39,40100.0,12.4507,12.468,12.4421,12.4421,40100.0
2005-01-26 15:30:00,14.39,14.4,14.37,14.37,167600.0,12.4421,12.4507,12.4248,12.4248,167600.0
2005-01-26 15:35:00,14.37,14.41,14.37,14.41,75900.0,12.4248,12.4594,12.4248,12.4594,75900.0
2005-01-26 15:40:00,14.4,14.4,14.38,14.38,39100.0,12.4507,12.4507,12.4334,12.4334,39100.0
2005-01-26 15:45:00,14.39,14.39,14.36,14.37,74000.0,12.4421,12.4421,12.4161,12.4248,74000.0
2005-01-26 15:50:00,14.37,14.37,14.32,14.35,105100.0,12.4248,12.4248,12.3815,12.4075,105100.0
2005-01-26 15:55:00,14.36,14.39,14.35,14.39,176500.0,12.4161,12.4421,12.4075,12.4421,176500.0
2005-01-27 09:30:00,14.4,14.4,14.34,14.37,72500.0,12.4507,12.4507,12.3988,12.4248,72500.0
2005-01-27 09:35:00,14.36,14.37,14.31,14.34,20300.0,12.4161,12.4248,12.3729,12.3988,20300.0
2005-01-27 09:40:00,14.33,14.4,14.33,14.36,25500.0,12.3902,12.4507,12.3902,12.4161,25500.0
2005-01-27 09:45:00,14.36,14.38,14.34,14.36,73900.0,12.4161,12.4334,12.3988,12.4161,73900.0
2005-01-27 09:50:00,14.36,14.36,14.29,14.29,25800.0,12.4161,12.4161,12.3556,12.3556,25800.0
2005-01-27 09:55:00,14.31,14.31,14.25,14.27,41100.0,12.3729,12.3729,12.321,12.3383,41100.0
2005-01-27 10:00:00,14.27,14.36,14.26,14.36,124000.0,12.3383,12.4161,12.3297,12.4161,124000.0
2005-01-27 10:05:00,14.35,14.36,14.3,14.35,128100.0,12.4075,12.4161,12.3642,12.4075,128100.0
2005-01-27 10:10:00,14.35,14.35,14.26,14.28,33300.0,12.4075,12.4075,12.3297,12.347,33300.0
2005-01-27 10:15:00,14.28,14.29,14.19,14.19,96900.0,12.347,12.3556,12.2691,12.2691,96900.0
2005-01-27 10:20:00,14.19,14.27,14.18,14.26,87800.0,12.2691,12.3383,12.2605,12.3297,87800.0
2005-01-27 10:25:00,14.26,14.26,14.23,14.24,21800.0,12.3297,12.3297,12.3037,12.3124,21800.0
2005-01-27 10:30:00,14.25,14.26,14.21,14.23,47800.0,12.321,12.3297,12.2864,12.3037,47800.0
2005-01-27 10:35:00,14.24,14.25,14.22,14.25,42000.0,12.3124,12.321,12.2951,12.321,42000.0
2005-01-27 10:40:00,14.26,14.27,14.24,14.24,56600.0,12.3297,12.3383,12.3124,12.3124,56600.0
2005-01-27 10:45:00,14.24,14.26,14.2,14.25,92100.0,12.3124,12.3297,12.2778,12.321,92100.0
2005-01-27 10:50:00,14.25,14.25,14.22,14.23,95300.0,12.321,12.321,12.2951,12.3037,95300.0
2005-01-27 10:55:00,14.23,14.25,14.22,14.24,32900.0,12.3037,12.321,12.2951,12.3124,32900.0
2005-01-27 11:00:00,14.25,14.26,14.21,14.25,82800.0,12.321,12.3297,12.2864,12.321,82800.0
2005-01-27 11:05:00,14.25,14.27,14.24,14.25,15900.0,12.321,12.3383,12.3124,12.321,15900.0
2005-01-27 11:10:00,14.26,14.27,14.24,14.26,36700.0,12.3297,12.3383,12.3124,12.3297,36700.0
2005-01-27 11:15:00,14.26,14.26,14.22,14.26,17400.0,12.3297,12.3297,12.2951,12.3297,17400.0
2005-01-27 11:20:00,14.27,14.27,14.25,14.25,35000.0,12.3383,12.3383,12.321,12.321,35000.0
2005-01-27 11:25:00,14.26,14.27,14.25,14.25,16500.0,12.3297,12.3383,12.321,12.321,16500.0
2005-01-27 11:30:00,14.25,14.29,14.23,14.28,85100.0,12.321,12.3556,12.3037,12.347,85100.0
2005-01-27 11:35:00,14.29,14.29,14.28,14.28,9800.0,12.3556,12.3556,12.347,12.347,9800.0
2005-01-27 11:40:00,14.29,14.29,14.26,14.28,24200.0,12.3556,12.3556,12.3297,12.347,24200.0
2005-01-27 11:45:00,14.28,14.28,14.26,14.28,21800.0,12.347,12.347,12.3297,12.347,21800.0
2005-01-27 11:50:00,14.28,14.28,14.25,14.26,12500.0,12.347,12.347,12.321,12.3297,12500.0
2005-01-27 11:55:00,14.25,14.26,14.25,14.25,11400.0,12.321,12.3297,12.321,12.321,11400.0
2005-01-27 12:00:00,14.25,14.26,14.25,14.26,124800.0,12.321,12.3297,12.321,12.3297,124800.0
2005-01-27 12:05:00,14.26,14.26,14.24,14.25,6700.0,12.3297,12.3297,12.3124,12.321,6700.0
2005-01-27 12:10:00,14.26,14.26,14.24,14.25,10600.0,12.3297,12.3297,12.3124,12.321,10600.0
2005-01-27 12:15:00,14.26,14.26,14.23,14.25,23000.0,12.3297,12.3297,12.3037,12.321,23000.0
2005-01-27 12:20:00,14.26,14.27,14.25,14.25,17700.0,12.3297,12.3383,12.321,12.321,17700.0
2005-01-27 12:25:00,14.27,14.27,14.25,14.25,20200.0,12.3383,12.3383,12.321,12.321,20200.0
2005-01-27 12:30:00,14.25,14.29,14.25,14.28,73900.0,12.321,12.3556,12.321,12.347,73900.0
2005-01-27 12:35:00,14.28,14.28,14.25,14.25,11500.0,12.347,12.347,12.321,12.321,11500.0
2005-01-27 12:40:00,14.25,14.27,14.25,14.26,17300.0,12.321,12.3383,12.321,12.3297,17300.0
2005-01-27 12:45:00,14.27,14.28,14.25,14.27,16200.0,12.3383,12.347,12.321,12.3383,16200.0
2005-01-27 12:50:00,14.27,14.27,14.26,14.26,10200.0,12.3383,12.3383,12.3297,12.3297,10200.0
2005-01-27 12:55:00,14.26,14.28,14.26,14.27,12600.0,12.3297,12.347,12.3297,12.3383,12600.0
2005-01-27 13:00:00,14.28,14.29,14.26,14.28,39000.0,12.347,12.3556,12.3297,12.347,39000.0
2005-01-27 13:05:00,14.28,14.3,14.27,14.29,25700.0,12.347,12.3642,12.3383,12.3556,25700.0
2005-01-27 13:10:00,14.29,14.31,14.28,14.3,41300.0,12.3556,12.3729,12.347,12.3642,41300.0
2005-01-27 13:15:00,14.31,14.32,14.3,14.32,27000.0,12.3729,12.3815,12.3642,12.3815,27000.0
2005-01-27 13:20:00,14.32,14.32,14.3,14.31,20300.0,12.3815,12.3815,12.3642,12.3729,20300.0
2005-01-27 13:25:00,14.31,14.32,14.3,14.3,29200.0,12.3729,12.3815,12.3642,12.3642,29200.0
2005-01-27 13:30:00,14.3,14.32,14.3,14.31,71000.0,12.3642,12.3815,12.3642,12.3729,71000.0
2005-01-27 13:35:00,14.32,14.33,14.3,14.31,18100.0,12.3815,12.3902,12.3642,12.3729,18100.0
2005-01-27 13:40:00,14.3,14.32,14.3,14.31,19900.0,12.3642,12.3815,12.3642,12.3729,19900.0
2005-01-27 13:45:00,14.32,14.32,14.3,14.3,45600.0,12.3815,12.3815,12.3642,12.3642,45600.0
2005-01-27 13:50:00,14.3,14.31,14.3,14.3,10200.0,12.3642,12.3729,12.3642,12.3642,10200.0
2005-01-27 13:55:00,14.3,14.31,14.3,14.3,24700.0,12.3642,12.3729,12.3642,12.3642,24700.0
2005-01-27 14:00:00,14.3,14.32,14.3,14.31,98900.0,12.3642,12.3815,12.3642,12.3729,98900.0
2005-01-27 14:05:00,14.31,14.32,14.3,14.32,22600.0,12.3729,12.3815,12.3642,12.3815,22600.0
2005-01-27 14:10:00,14.32,14.33,14.31,14.31,16900.0,12.3815,12.3902,12.3729,12.3729,16900.0
2005-01-27 14:15:00,14.31,14.32,14.3,14.31,23700.0,12.3729,12.3815,12.3642,12.3729,23700.0
2005-01-27 14:20:00,14.31,14.33,14.3,14.32,29500.0,12.3729,12.3902,12.3642,12.3815,29500.0
2005-01-27 14:25:00,14.33,14.33,14.3,14.31,14700.0,12.3902,12.3902,12.3642,12.3729,14700.0
2005-01-27 14:30:00,14.31,14.35,14.31,14.32,63600.0,12.3729,12.4075,12.3729,12.3815,63600.0
2005-01-27 14:35:00,14.32,14.32,14.31,14.31,26500.0,12.3815,12.3815,12.3729,12.3729,26500.0
2005-01-27 14:40:00,14.32,14.32,14.3,14.31,23500.0,12.3815,12.3815,12.3642,12.3729,23500.0
2005-01-27 14:45:00,14.31,14.35,14.31,14.35,35900.0,12.3729,12.4075,12.3729,12.4075,35900.0
2005-01-27 14:50:00,14.35,14.36,14.32,14.36,65300.0,12.4075,12.4161,12.3815,12.4161,65300.0
2005-01-27 14:55:00,14.36,14.36,14.32,14.32,43700.0,12.4161,12.4161,12.3815,12.3815,43700.0
2005-01-27 15:00:00,14.32,14.33,14.29,14.29,49300.0,12.3815,12.3902,12.3556,12.3556,49300.0
2005-01-27 15:05:00,14.29,14.3,14.28,14.28,28800.0,12.3556,12.3642,12.347,12.347,28800.0
2005-01-27 15:10:00,14.28,14.32,14.28,14.32,36100.0,12.347,12.3815,12.347,12.3815,36100.0
2005-01-27 15:15:00,14.32,14.37,14.32,14.35,44100.0,12.3815,12.4248,12.3815,12.4075,44100.0
2005-01-27 15:20:00,14.35,14.36,14.31,14.32,55800.0,12.4075,12.4161,12.3729,12.3815,55800.0
2005-01-27 15:25:00,14.32,14.33,14.29,14.29,18800.0,12.3815,12.3902,12.3556,12.3556,18800.0
2005-01-27 15:30:00,14.29,14.31,14.28,14.3,68800.0,12.3556,12.3729,12.347,12.3642,68800.0
2005-01-27 15:35:00,14.3,14.32,14.3,14.31,34200.0,12.3642,12.3815,12.3642,12.3729,34200.0
2005-01-27 15:40:00,14.3,14.32,14.3,14.32,49100.0,12.3642,12.3815,12.3642,12.3815,49100.0
2005-01-27 15:45:00,14.31,14.33,14.31,14.32,22600.0,12.3729,12.3902,12.3729,12.3815,22600.0
2005-01-27 15:50:00,14.33,14.34,14.32,14.32,35800.0,12.3902,12.3988,12.3815,12.3815,35800.0
2005-01-27 15:55:00,14.33,14.33,14.29,14.31,66500.0,12.3902,12.3902,12.3556,12.3729,66500.0
2005-01-28 09:30:00,14.31,14.34,14.31,14.32,44100.0,12.3729,12.3988,12.3729,12.3815,44100.0
2005-01-28 09:35:00,14.32,14.32,14.25,14.26,21300.0,12.3815,12.3815,12.321,12.3297,21300.0
2005-01-28 09:40:00,14.25,14.26,14.2,14.21,29900.0,12.321,12.3297,12.2778,12.2864,29900.0
2005-01-28 09:45:00,14.2,14.23,14.19,14.21,128100.0,12.2778,12.3037,12.2691,12.2864,128100.0
2005-01-28 09:50:00,14.2,14.27,14.13,14.26,67700.0,12.2778,12.3383,12.2173,12.3297,67700.0
2005-01-28 09:55:00,14.24,14.26,14.22,14.23,34100.0,12.3124,12.3297,12.2951,12.3037,34100.0
2005-01-28 10:00:00,14.22,14.22,14.17,14.19,24800.0,12.2951,12.2951,12.2518,12.2691,24800.0
2005-01-28 10:05:00,14.18,14.23,14.17,14.2,45600.0,12.2605,12.3037,12.2518,12.2778,45600.0
2005-01-28 10:10:00,14.2,14.23,14.19,14.19,80100.0,12.2778,12.3037,12.2691,12.2691,80100.0
2005-01-28 10:15:00,14.2,14.21,14.16,14.2,42700.0,12.2778,12.2864,12.2432,12.2778,42700.0
2005-01-28 10:20:00,14.2,14.21,14.18,14.2,41800.0,12.2778,12.2864,12.2605,12.2778,41800.0
2005-01-28 10:25:00,14.2,14.21,14.19,14.21,109500.0,12.2778,12.2864,12.2691,12.2864,109500.0
2005-01-28 10:30:00,14.2,14.21,14.19,14.2,36000.0,12.2778,12.2864,12.2691,12.2778,36000.0
2005-01-28 10:35:00,14.21,14.21,14.2,14.2,15500.0,12.2864,12.2864,12.2778,12.2778,15500.0
2005-01-28 10:40:00,14.2,14.23,14.2,14.23,32600.0,12.2778,12.3037,12.2778,12.3037,32600.0
2005-01-28 10:45:00,14.23,14.24,14.2,14.21,17600.0,12.3037,12.3124,12.2778,12.2864,17600.0
2005-01-28 10:50:00,14.21,14.22,14.19,14.2,36300.0,12.2864,12.2951,12.2691,12.2778,36300.0
2005-01-28 10:55:00,14.19,14.23,14.19,14.23,85700.0,12.2691,12.3037,12.2691,12.3037,85700.0
2005-01-28 11:00:00,14.23,14.24,14.22,14.23,26800.0,12.3037,12.3124,12.2951,12.3037,26800.0
2005-01-28 11:05:00,14.23,14.23,14.2,14.2,46800.0,12.3037,12.3037,12.2778,12.2778,46800.0
2005-01-28 11:10:00,14.2,14.21,14.19,14.2,44000.0,12.2778,12.2864,12.2691,12.2778,44000.0
2005-01-28 11:15:00,14.19,14.19,14.15,14.15,80300.0,12.2691,12.2691,12.2346,12.2346,80300.0
2005-01-28 11:20:00,14.15,14.15,14.09,14.12,46500.0,12.2346,12.2346,12.1827,12.2086,46500.0
2005-01-28 11:25:00,14.12,14.15,14.12,14.12,43500.0,12.2086,12.2346,12.2086,12.2086,43500.0
2005-01-28 11:30:00,14.13,14.19,14.13,14.19,34200.0,12.2173,12.2691,12.2173,12.2691,34200.0
2005-01-28 11:35:00,14.17,14.17,14.13,14.17,33800.0,12.2518,12.2518,12.2173,12.2518,33800.0
2005-01-28 11:40:00,14.16,14.18,14.16,14.16,56400.0,12.2432,12.2605,12.2432,12.2432,56400.0
2005-01-28 11:45:00,14.16,14.17,14.15,14.15,25300.0,12.2432,12.2518,12.2346,12.2346,25300.0
2005-01-28 11:50:00,14.16,14.19,14.15,14.19,18200.0,12.2432,12.2691,12.2346,12.2691,18200.0
2005-01-28 11:55:00,14.2,14.21,14.17,14.18,21500.0,12.2778,12.2864,12.2518,12.2605,21500.0
2005-01-28 12:00:00,14.17,14.2,14.17,14.2,32900.0,12.2518,12.2778,12.2518,12.2778,32900.0
2005-01-28 12:05:00,14.2,14.21,14.17,14.17,14300.0,12.2778,12.2864,12.2518,12.2518,14300.0
2005-01-28 12:10:00,14.18,14.19,14.17,14.18,15500.0,12.2605,12.2691,12.2518,12.2605,15500.0
2005-01-28 12:15:00,14.17,14.2,14.17,14.2,16100.0,12.2518,12.2778,12.2518,12.2778,16100.0
2005-01-28 12:20:00,14.19,14.19,14.17,14.17,11100.0,12.2691,12.2691,12.2518,12.2518,11100.0
2005-01-28 12:25:00,14.18,14.18,14.16,14.17,10000.0,12.2605,12.2605,12.2432,12.2518,10000.0
2005-01-28 12:30:00,14.17,14.18,14.15,14.16,18700.0,12.2518,12.2605,12.2346,12.2432,18700.0
2005-01-28 12:35:00,14.16,14.18,14.15,14.17,14900.0,12.2432,12.2605,12.2346,12.2518,14900.0
2005-01-28 12:40:00,14.17,14.21,14.17,14.2,32200.0,12.2518,12.2864,12.2518,12.2778,32200.0
2005-01-28 12:45:00,14.2,14.21,14.2,14.21,68300.0,12.2778,12.2864,12.2778,12.2864,68300.0
2005-01-28 12:50:00,14.2,14.22,14.2,14.2,6000.0,12.2778,12.2951,12.2778,12.2778,6000.0
2005-01-28 12:55:00,14.2,14.23,14.2,14.23,32500.0,12.2778,12.3037,12.2778,12.3037,32500.0
2005-01-28 13:00:00,14.22,14.23,14.2,14.2,25500.0,12.2951,12.3037,12.2778,12.2778,25500.0
2005-01-28 13:05:00,14.2,14.21,14.2,14.21,17600.0,12.2778,12.2864,12.2778,12.2864,17600.0
2005-01-28 13:10:00,14.21,14.23,14.2,14.23,10000.0,12.2864,12.3037,12.2778,12.3037,10000.0
2005-01-28 13:15:00,14.23,14.25,14.22,14.23,74900.0,12.3037,12.321,12.2951,12.3037,74900.0
2005-01-28 13:20:00,14.23,14.23,14.18,14.2,21300.0,12.3037,12.3037,12.2605,12.2778,21300.0
2005-01-28 13:25:00,14.2,14.22,14.2,14.22,24500.0,12.2778,12.2951,12.2778,12.2951,24500.0
2005-01-28 13:30:00,14.21,14.22,14.2,14.21,17200.0,12.2864,12.2951,12.2778,12.2864,17200.0
2005-01-28 13:35:00,14.21,14.23,14.2,14.22,18300.0,12.2864,12.3037,12.2778,12.2951,18300.0
2005-01-28 13:40:00,14.22,14.23,14.19,14.23,31500.0,12.2951,12.3037,12.2691,12.3037,31500.0
2005-01-28 13:45:00,14.23,14.26,14.23,14.25,15000.0,12.3037,12.3297,12.3037,12.321,15000.0
2005-01-28 13:50:00,14.25,14.25,14.21,14.21,18100.0,12.321,12.321,12.2864,12.2864,18100.0
2005-01-28 13:55:00,14.21,14.22,14.19,14.21,17900.0,12.2864,12.2951,12.2691,12.2864,17900.0
2005-01-28 14:00:00,14.21,14.22,14.2,14.2,15400.0,12.2864,12.2951,12.2778,12.2778,15400.0
2005-01-28 14:05:00,14.2,14.21,14.2,14.2,16600.0,12.2778,12.2864,12.2778,12.2778,16600.0
2005-01-28 14:10:00,14.2,14.22,14.2,14.21,18000.0,12.2778,12.2951,12.2778,12.2864,18000.0
2005-01-28 14:15:00,14.22,14.27,14.22,14.26,61100.0,12.2951,12.3383,12.2951,12.3297,61100.0
2005-01-28 14:20:00,14.26,14.27,14.25,14.26,26000.0,12.3297,12.3383,12.321,12.3297,26000.0
2005-01-28 14:25:00,14.26,14.26,14.25,14.25,57700.0,12.3297,12.3297,12.321,12.321,57700.0
2005-01-28 14:30:00,14.25,14.25,14.21,14.22,15500.0,12.321,12.321,12.2864,12.2951,15500.0
2005-01-28 14:35:00,14.22,14.23,14.19,14.23,125300.0,12.2951,12.3037,12.2691,12.3037,125300.0
2005-01-28 14:40:00,14.23,14.25,14.22,14.23,31600.0,12.3037,12.321,12.2951,12.3037,31600.0
2005-01-28 14:45:00,14.23,14.27,14.23,14.24,18700.0,12.3037,12.3383,12.3037,12.3124,18700.0
2005-01-28 14:50:00,14.24,14.25,14.19,14.25,33200.0,12.3124,12.321,12.2691,12.321,33200.0
2005-01-28 14:55:00,14.25,14.26,14.21,14.22,15000.0,12.321,12.3297,12.2864,12.2951,15000.0
2005-01-28 15:00:00,14.21,14.25,14.19,14.25,27400.0,12.2864,12.321,12.2691,12.321,27400.0
2005-01-28 15:05:00,14.26,14.27,14.25,14.25,151300.0,12.3297,12.3383,12.321,12.321,151300.0
2005-01-28 15:10:00,14.25,14.26,14.23,14.23,80200.0,12.321,12.3297,12.3037,12.3037,80200.0
2005-01-28 15:15:00,14.23,14.24,14.22,14.22,19600.0,12.3037,12.3124,12.2951,12.2951,19600.0
2005-01-28 15:20:00,14.23,14.24,14.21,14.24,29800.0,12.3037,12.3124,12.2864,12.3124,29800.0
2005-01-28 15:25:00,14.25,14.25,14.18,14.2,59000.0,12.321,12.321,12.2605,12.2778,59000.0
2005-01-28 15:30:00,14.2,14.22,14.18,14.21,28700.0,12.2778,12.2951,12.2605,12.2864,28700.0
2005-01-28 15:35:00,14.22,14.25,14.19,14.22,56900.0,12.2951,12.321,12.2691,12.2951,56900.0
2005-01-28 15:40:00,14.22,14.27,14.21,14.21,47400.0,12.2951,12.3383,12.2864,12.2864,47400.0
2005-01-28 15:45:00,14.21,14.21,14.17,14.21,124900.0,12.2864,12.2864,12.2518,12.2864,124900.0
2005-01-28 15:50:00,14.21,14.24,14.21,14.23,63400.0,12.2864,12.3124,12.2864,12.3037,63400.0
2005-01-28 15:55:00,14.24,14.28,14.22,14.23,54500.0,12.3124,12.347,12.2951,12.3037,54500.0
2005-01-31 09:30:00,14.45,14.5,14.4,14.47,146400.0,12.4939,12.5372,12.4507,12.5112,146400.0
2005-01-31 09:35:00,14.47,14.49,14.41,14.47,93000.0,12.5112,12.5285,12.4594,12.5112,93000.0
2005-01-31 09:40:00,14.46,14.47,14.4,14.42,55400.0,12.5026,12.5112,12.4507,12.468,55400.0
2005-01-31 09:45:00,14.42,14.45,14.41,14.45,147700.0,12.468,12.4939,12.4594,12.4939,147700.0
2005-01-31 09:50:00,14.46,14.46,14.43,14.43,37000.0,12.5026,12.5026,12.4767,12.4767,37000.0
2005-01-31 09:55:00,14.43,14.47,14.43,14.45,45400.0,12.4767,12.5112,12.4767,12.4939,45400.0
2005-01-31 10:00:00,14.45,14.48,14.44,14.48,48000.0,12.4939,12.5199,12.4853,12.5199,48000.0
2005-01-31 10:05:00,14.48,14.49,14.45,14.46,60000.0,12.5199,12.5285,12.4939,12.5026,60000.0
2005-01-31 10:10:00,14.45,14.47,14.44,14.47,17500.0,12.4939,12.5112,12.4853,12.5112,17500.0
2005-01-31 10:15:00,14.46,14.49,14.42,14.42,38100.0,12.5026,12.5285,12.468,12.468,38100.0
2005-01-31 10:20:00,14.44,14.46,14.43,14.43,32800.0,12.4853,12.5026,12.4767,12.4767,32800.0
2005-01-31 10:25:00,14.45,14.45,14.42,14.42,15500.0,12.4939,12.4939,12.468,12.468,15500.0
2005-01-31 10:30:00,14.42,14.44,14.42,14.43,11600.0,12.468,12.4853,12.468,12.4767,11600.0
2005-01-31 10:35:00,14.43,14.45,14.43,14.44,7100.0,12.4767,12.4939,12.4767,12.4853,7100.0
2005-01-31 10:40:00,14.45,14.45,14.44,14.45,6200.0,12.4939,12.4939,12.4853,12.4939,6200.0
2005-01-31 10:45:00,14.44,14.44,14.38,14.38,19400.0,12.4853,12.4853,12.4334,12.4334,19400.0
2005-01-31 10:50:00,14.39,14.4,14.37,14.39,15100.0,12.4421,12.4507,12.4248,12.4421,15100.0
2005-01-31 10:55:00,14.39,14.44,14.39,14.43,37200.0,12.4421,12.4853,12.4421,12.4767,37200.0
2005-01-31 11:00:00,14.44,14.44,14.4,14.41,20700.0,12.4853,12.4853,12.4507,12.4594,20700.0
2005-01-31 11:05:00,14.41,14.42,14.39,14.42,14100.0,12.4594,12.468,12.4421,12.468,14100.0
2005-01-31 11:10:00,14.42,14.44,14.41,14.44,23600.0,12.468,12.4853,12.4594,12.4853,23600.0
2005-01-31 11:15:00,14.44,14.48,14.44,14.47,62100.0,12.4853,12.5199,12.4853,12.5112,62100.0
2005-01-31 11:20:00,14.47,14.48,14.44,14.48,30300.0,12.5112,12.5199,12.4853,12.5199,30300.0
2005-01-31 11:25:00,14.48,14.49,14.47,14.48,18300.0,12.5199,12.5285,12.5112,12.5199,18300.0
2005-01-31 11:30:00,14.47,14.49,14.47,14.49,27900.0,12.5112,12.5285,12.5112,12.5285,27900.0
2005-01-31 11:35:00,14.49,14.54,14.49,14.53,165400.0,12.5285,12.5718,12.5285,12.5631,165400.0
2005-01-31 11:40:00,14.53,14.55,14.51,14.51,27300.0,12.5631,12.5804,12.5458,12.5458,27300.0
2005-01-31 11:45:00,14.51,14.54,14.5,14.53,18300.0,12.5458,12.5718,12.5372,12.5631,18300.0
2005-01-31 11:50:00,14.53,14.54,14.5,14.51,15700.0,12.5631,12.5718,12.5372,12.5458,15700.0
2005-01-31 11:55:00,14.5,14.51,14.5,14.5,15600.0,12.5372,12.5458,12.5372,12.5372,15600.0
2005-01-31 12:00:00,14.5,14.51,14.49,14.51,85300.0,12.5372,12.5458,12.5285,12.5458,85300.0
2005-01-31 12:05:00,14.5,14.51,14.49,14.51,12700.0,12.5372,12.5458,12.5285,12.5458,12700.0
2005-01-31 12:10:00,14.5,14.51,14.5,14.5,15700.0,12.5372,12.5458,12.5372,12.5372,15700.0
2005-01-31 12:15:00,14.5,14.51,14.5,14.51,27500.0,12.5372,12.5458,12.5372,12.5458,27500.0
2005-01-31 12:20:00,14.5,14.54,14.5,14.51,14900.0,12.5372,12.5718,12.5372,12.5458,14900.0
2005-01-31 12:25:00,14.51,14.54,14.5,14.5,40400.0,12.5458,12.5718,12.5372,12.5372,40400.0
2005-01-31 12:30:00,14.5,14.51,14.49,14.5,104400.0,12.5372,12.5458,12.5285,12.5372,104400.0
2005-01-31 12:35:00,14.51,14.51,14.49,14.5,44700.0,12.5458,12.5458,12.5285,12.5372,44700.0
2005-01-31 12:40:00,14.5,14.51,14.49,14.5,100800.0,12.5372,12.5458,12.5285,12.5372,100800.0
2005-01-31 12:45:00,14.5,14.51,14.49,14.5,52400.0,12.5372,12.5458,12.5285,12.5372,52400.0
2005-01-31 12:50:00,14.5,14.51,14.49,14.5,10600.0,12.5372,12.5458,12.5285,12.5372,10600.0
2005-01-31 12:55:00,14.49,14.5,14.47,14.47,9400.0,12.5285,12.5372,12.5112,12.5112,9400.0
2005-01-31 13:00:00,14.47,14.48,14.46,14.47,13800.0,12.5112,12.5199,12.5026,12.5112,13800.0
2005-01-31 13:05:00,14.47,14.48,14.45,14.46,37300.0,12.5112,12.5199,12.4939,12.5026,37300.0
2005-01-31 13:10:00,14.46,14.48,14.46,14.47,12400.0,12.5026,12.5199,12.5026,12.5112,12400.0
2005-01-31 13:15:00,14.48,14.48,14.47,14.47,7100.0,12.5199,12.5199,12.5112,12.5112,7100.0
2005-01-31 13:20:00,14.47,14.48,14.47,14.48,12900.0,12.5112,12.5199,12.5112,12.5199,12900.0
2005-01-31 13:25:00,14.48,14.48,14.47,14.47,11000.0,12.5199,12.5199,12.5112,12.5112,11000.0
2005-01-31 13:30:00,14.47,14.48,14.45,14.46,13000.0,12.5112,12.5199,12.4939,12.5026,13000.0
2005-01-31 13:35:00,14.46,14.48,14.45,14.48,14300.0,12.5026,12.5199,12.4939,12.5199,14300.0
2005-01-31 13:40:00,14.47,14.47,14.47,14.47,7600.0,12.5112,12.5112,12.5112,12.5112,7600.0
2005-01-31 13:45:00,14.47,14.48,14.45,14.45,11600.0,12.5112,12.5199,12.4939,12.4939,11600.0
2005-01-31 13:50:00,14.45,14.47,14.45,14.46,24000.0,12.4939,12.5112,12.4939,12.5026,24000.0
2005-01-31 13:55:00,14.46,14.48,14.45,14.46,24800.0,12.5026,12.5199,12.4939,12.5026,24800.0
2005-01-31 14:00:00,14.46,14.47,14.45,14.45,9100.0,12.5026,12.5112,12.4939,12.4939,9100.0
2005-01-31 14:05:00,14.45,14.48,14.45,14.48,20000.0,12.4939,12.5199,12.4939,12.5199,20000.0
2005-01-31 14:10:00,14.48,14.49,14.48,14.48,21100.0,12.5199,12.5285,12.5199,12.5199,21100.0
2005-01-31 14:15:00,14.49,14.5,14.46,14.47,39300.0,12.5285,12.5372,12.5026,12.5112,39300.0
2005-01-31 14:20:00,14.47,14.47,14.44,14.46,19000.0,12.5112,12.5112,12.4853,12.5026,19000.0
2005-01-31 14:25:00,14.45,14.47,14.45,14.46,31300.0,12.4939,12.5112,12.4939,12.5026,31300.0
2005-01-31 14:30:00,14.44,14.46,14.44,14.45,26700.0,12.4853,12.5026,12.4853,12.4939,26700.0
2005-01-31 14:35:00,14.45,14.49,14.44,14.47,24700.0,12.4939,12.5285,12.4853,12.5112,24700.0
2005-01-31 14:40:00,14.47,14.48,14.46,14.47,8200.0,12.5112,12.5199,12.5026,12.5112,8200.0
2005-01-31 14:45:00,14.47,14.49,14.46,14.49,28900.0,12.5112,12.5285,12.5026,12.5285,28900.0
2005-01-31 14:50:00,14.48,14.49,14.46,14.47,24400.0,12.5199,12.5285,12.5026,12.5112,24400.0
2005-01-31 14:55:00,14.46,14.47,14.45,14.45,22200.0,12.5026,12.5112,12.4939,12.4939,22200.0
2005-01-31 15:00:00,14.44,14.46,14.43,14.44,27000.0,12.4853,12.5026,12.4767,12.4853,27000.0
2005-01-31 15:05:00,14.45,14.45,14.4,14.4,24600.0,12.4939,12.4939,12.4507,12.4507,24600.0
2005-01-31 15:10:00,14.41,14.43,14.38,14.42,20800.0,12.4594,12.4767,12.4334,12.468,20800.0
2005-01-31 15:15:00,14.43,14.44,14.39,14.39,16700.0,12.4767,12.4853,12.4421,12.4421,16700.0
2005-01-31 15:20:00,14.39,14.44,14.38,14.44,55500.0,12.4421,12.4853,12.4334,12.4853,55500.0
2005-01-31 15:25:00,14.44,14.47,14.44,14.45,61500.0,12.4853,12.5112,12.4853,12.4939,61500.0
2005-01-31 15:30:00,14.46,14.46,14.44,14.45,52300.0,12.5026,12.5026,12.4853,12.4939,52300.0
2005-01-31 15:35:00,14.45,14.46,14.44,14.46,20600.0,12.4939,12.5026,12.4853,12.5026,20600.0
2005-01-31 15:40:00,14.46,14.48,14.45,14.48,26100.0,12.5026,12.5199,12.4939,12.5199,26100.0
2005-01-31 15:45:00,14.47,14.48,14.46,14.48,26200.0,12.5112,12.5199,12.5026,12.5199,26200.0
2005-01-31 15:50:00,14.47,14.48,14.44,14.47,69400.0,12.5112,12.5199,12.4853,12.5112,69400.0
2005-01-31 15:55:00,14.47,14.48,14.46,14.47,94600.0,12.5112,12.5199,12.5026,12.5112,94600.0
2005-02-01 09:30:00,14.48,14.48,14.4,14.4,55000.0,12.5199,12.5199,12.4507,12.4507,55000.0
2005-02-01 09:35:00,14.43,14.46,14.42,14.43,13900.0,12.4767,12.5026,12.468,12.4767,13900.0
2005-02-01 09:40:00,14.43,14.47,14.43,14.45,16300.0,12.4767,12.5112,12.4767,12.4939,16300.0
2005-02-01 09:45:00,14.45,14.45,14.41,14.43,195300.0,12.4939,12.4939,12.4594,12.4767,195300.0
2005-02-01 09:50:00,14.43,14.43,14.4,14.4,22400.0,12.4767,12.4767,12.4507,12.4507,22400.0
2005-02-01 09:55:00,14.39,14.46,14.37,14.46,48100.0,12.4421,12.5026,12.4248,12.5026,48100.0
2005-02-01 10:00:00,14.45,14.46,14.42,14.46,114100.0,12.4939,12.5026,12.468,12.5026,114100.0
2005-02-01 10:05:00,14.46,14.47,14.4,14.41,46700.0,12.5026,12.5112,12.4507,12.4594,46700.0
2005-02-01 10:10:00,14.4,14.45,14.4,14.44,25100.0,12.4507,12.4939,12.4507,12.4853,25100.0
2005-02-01 10:15:00,14.43,14.44,14.41,14.42,38600.0,12.4767,12.4853,12.4594,12.468,38600.0
2005-02-01 10:20:00,14.41,14.42,14.38,14.4,22000.0,12.4594,12.468,12.4334,12.4507,22000.0
2005-02-01 10:25:00,14.41,14.42,14.4,14.41,9700.0,12.4594,12.468,12.4507,12.4594,9700.0
2005-02-01 10:30:00,14.41,14.45,14.41,14.45,15300.0,12.4594,12.4939,12.4594,12.4939,15300.0
2005-02-01 10:35:00,14.46,14.49,14.45,14.48,30000.0,12.5026,12.5285,12.4939,12.5199,30000.0
2005-02-01 10:40:00,14.46,14.48,14.46,14.46,12500.0,12.5026,12.5199,12.5026,12.5026,12500.0
2005-02-01 10:45:00,14.46,14.47,14.45,14.45,10000.0,12.5026,12.5112,12.4939,12.4939,10000.0
2005-02-01 10:50:00,14.46,14.47,14.43,14.43,26900.0,12.5026,12.5112,12.4767,12.4767,26900.0
2005-02-01 10:55:00,14.43,14.44,14.43,14.44,20400.0,12.4767,12.4853,12.4767,12.4853,20400.0
2005-02-01 11:00:00,14.45,14.46,14.44,14.46,9200.0,12.4939,12.5026,12.4853,12.5026,9200.0
2005-02-01 11:05:00,14.46,14.47,14.44,14.46,14700.0,12.5026,12.5112,12.4853,12.5026,14700.0
2005-02-01 11:10:00,14.46,14.48,14.44,14.46,12800.0,12.5026,12.5199,12.4853,12.5026,12800.0
2005-02-01 11:15:00,14.46,14.46,14.43,14.44,18200.0,12.5026,12.5026,12.4767,12.4853,18200.0
2005-02-01 11:20:00,14.44,14.45,14.42,14.44,44600.0,12.4853,12.4939,12.468,12.4853,44600.0
2005-02-01 11:25:00,14.44,14.44,14.42,14.42,14600.0,12.4853,12.4853,12.468,12.468,14600.0
2005-02-01 11:30:00,14.42,14.5,14.42,14.48,63100.0,12.468,12.5372,12.468,12.5199,63100.0
2005-02-01 11:35:00,14.48,14.53,14.48,14.49,86000.0,12.5199,12.5631,12.5199,12.5285,86000.0
2005-02-01 11:40:00,14.5,14.52,14.49,14.51,37100.0,12.5372,12.5545,12.5285,12.5458,37100.0
2005-02-01 11:45:00,14.51,14.53,14.5,14.52,128900.0,12.5458,12.5631,12.5372,12.5545,128900.0
2005-02-01 11:50:00,14.53,14.53,14.51,14.53,21000.0,12.5631,12.5631,12.5458,12.5631,21000.0
2005-02-01 11:55:00,14.53,14.53,14.52,14.52,12200.0,12.5631,12.5631,12.5545,12.5545,12200.0
2005-02-01 12:00:00,14.52,14.53,14.51,14.53,27900.0,12.5545,12.5631,12.5458,12.5631,27900.0
2005-02-01 12:05:00,14.53,14.53,14.5,14.5,38800.0,12.5631,12.5631,12.5372,12.5372,38800.0
2005-02-01 12:10:00,14.51,14.51,14.49,14.5,36800.0,12.5458,12.5458,12.5285,12.5372,36800.0
2005-02-01 12:15:00,14.5,14.52,14.5,14.52,32300.0,12.5372,12.5545,12.5372,12.5545,32300.0
2005-02-01 12:20:00,14.51,14.54,14.5,14.52,32800.0,12.5458,12.5718,12.5372,12.5545,32800.0
2005-02-01 12:25:00,14.51,14.52,14.5,14.5,24000.0,12.5458,12.5545,12.5372,12.5372,24000.0
2005-02-01 12:30:00,14.5,14.51,14.5,14.5,13200.0,12.5372,12.5458,12.5372,12.5372,13200.0
2005-02-01 12:35:00,14.5,14.5,14.49,14.49,4700.0,12.5372,12.5372,12.5285,12.5285,4700.0
2005-02-01 12:40:00,14.5,14.5,14.49,14.49,25500.0,12.5372,12.5372,12.5285,12.5285,25500.0
2005-02-01 12:45:00,14.5,14.52,14.49,14.5,34900.0,12.5372,12.5545,12.5285,12.5372,34900.0
2005-02-01 12:50:00,14.5,14.5,14.48,14.49,13800.0,12.5372,12.5372,12.5199,12.5285,13800.0
2005-02-01 12:55:00,14.49,14.5,14.48,14.49,56900.0,12.5285,12.5372,12.5199,12.5285,56900.0
2005-02-01 13:00:00,14.49,14.5,14.48,14.5,105900.0,12.5285,12.5372,12.5199,12.5372,105900.0
2005-02-01 13:05:00,14.5,14.51,14.48,14.5,41600.0,12.5372,12.5458,12.5199,12.5372,41600.0
2005-02-01 13:10:00,14.51,14.51,14.5,14.5,10500.0,12.5458,12.5458,12.5372,12.5372,10500.0
2005-02-01 13:15:00,14.5,14.5,14.48,14.49,14200.0,12.5372,12.5372,12.5199,12.5285,14200.0
2005-02-01 13:20:00,14.49,14.49,14.48,14.49,7500.0,12.5285,12.5285,12.5199,12.5285,7500.0
2005-02-01 13:25:00,14.49,14.51,14.48,14.51,33600.0,12.5285,12.5458,12.5199,12.5458,33600.0
2005-02-01 13:30:00,14.5,14.51,14.48,14.48,19600.0,12.5372,12.5458,12.5199,12.5199,19600.0
2005-02-01 13:35:00,14.49,14.51,14.48,14.49,50600.0,12.5285,12.5458,12.5199,12.5285,50600.0
2005-02-01 13:40:00,14.48,14.5,14.48,14.49,28100.0,12.5199,12.5372,12.5199,12.5285,28100.0
2005-02-01 13:45:00,14.5,14.5,14.47,14.5,35800.0,12.5372,12.5372,12.5112,12.5372,35800.0
2005-02-01 13:50:00,14.5,14.52,14.49,14.5,10800.0,12.5372,12.5545,12.5285,12.5372,10800.0
2005-02-01 13:55:00,14.51,14.52,14.5,14.52,7800.0,12.5458,12.5545,12.5372,12.5545,7800.0
2005-02-01 14:00:00,14.52,14.52,14.5,14.5,7400.0,12.5545,12.5545,12.5372,12.5372,7400.0
2005-02-01 14:05:00,14.51,14.52,14.5,14.5,9300.0,12.5458,12.5545,12.5372,12.5372,9300.0
2005-02-01 14:10:00,14.5,14.52,14.49,14.51,58800.0,12.5372,12.5545,12.5285,12.5458,58800.0
2005-02-01 14:15:00,14.53,14.54,14.5,14.53,15000.0,12.5631,12.5718,12.5372,12.5631,15000.0
2005-02-01 14:20:00,14.53,14.54,14.52,14.52,10600.0,12.5631,12.5718,12.5545,12.5545,10600.0
2005-02-01 14:25:00,14.52,14.54,14.52,14.54,54300.0,12.5545,12.5718,12.5545,12.5718,54300.0
2005-02-01 14:30:00,14.54,14.54,14.53,14.53,14700.0,12.5718,12.5718,12.5631,12.5631,14700.0
2005-02-01 14:35:00,14.54,14.54,14.53,14.53,9900.0,12.5718,12.5718,12.5631,12.5631,9900.0
2005-02-01 14:40:00,14.53,14.54,14.53,14.53,17800.0,12.5631,12.5718,12.5631,12.5631,17800.0
2005-02-01 14:45:00,14.52,14.54,14.52,14.54,38400.0,12.5545,12.5718,12.5545,12.5718,38400.0
2005-02-01 14:50:00,14.54,14.54,14.53,14.54,25700.0,12.5718,12.5718,12.5631,12.5718,25700.0
2005-02-01 14:55:00,14.54,14.54,14.52,14.52,13600.0,12.5718,12.5718,12.5545,12.5545,13600.0
2005-02-01 15:00:00,14.53,14.53,14.51,14.51,13100.0,12.5631,12.5631,12.5458,12.5458,13100.0
2005-02-01 15:05:00,14.51,14.51,14.45,14.49,74000.0,12.5458,12.5458,12.4939,12.5285,74000.0
2005-02-01 15:10:00,14.48,14.52,14.48,14.51,34000.0,12.5199,12.5545,12.5199,12.5458,34000.0
2005-02-01 15:15:00,14.52,14.52,14.47,14.51,44000.0,12.5545,12.5545,12.5112,12.5458,44000.0
2005-02-01 15:20:00,14.5,14.51,14.49,14.5,22600.0,12.5372,12.5458,12.5285,12.5372,22600.0
2005-02-01 15:25:00,14.51,14.51,14.48,14.49,62900.0,12.5458,12.5458,12.5199,12.5285,62900.0
2005-02-01 15:30:00,14.5,14.5,14.48,14.48,59000.0,12.5372,12.5372,12.5199,12.5199,59000.0
2005-02-01 15:35:00,14.49,14.51,14.48,14.51,35600.0,12.5285,12.5458,12.5199,12.5458,35600.0
2005-02-01 15:40:00,14.51,14.54,14.5,14.53,93100.0,12.5458,12.5718,12.5372,12.5631,93100.0
2005-02-01 15:45:00,14.54,14.56,14.53,14.54,114500.0,12.5718,12.5891,12.5631,12.5718,114500.0
2005-02-01 15:50:00,14.54,14.55,14.52,14.53,58900.0,12.5718,12.5804,12.5545,12.5631,58900.0
2005-02-01 15:55:00,14.53,14.54,14.53,14.53,56500.0,12.5631,12.5718,12.5631,12.5631,56500.0
2005-02-02 09:30:00,14.56,14.6,14.5,14.55,44000.0,12.5891,12.6236,12.5372,12.5804,44000.0
2005-02-02 09:35:00,14.53,14.55,14.51,14.55,27000.0,12.5631,12.5804,12.5458,12.5804,27000.0
2005-02-02 09:40:00,14.56,14.59,14.55,14.58,16400.0,12.5891,12.615,12.5804,12.6063,16400.0
2005-02-02 09:45:00,14.59,14.6,14.58,14.59,157300.0,12.615,12.6236,12.6063,12.615,157300.0
2005-02-02 09:50:00,14.59,14.62,14.58,14.61,36800.0,12.615,12.6409,12.6063,12.6323,36800.0
2005-02-02 09:55:00,14.61,14.61,14.58,14.6,33700.0,12.6323,12.6323,12.6063,12.6236,33700.0
2005-02-02 10:00:00,14.6,14.61,14.59,14.61,187100.0,12.6236,12.6323,12.615,12.6323,187100.0
2005-02-02 10:05:00,14.6,14.62,14.6,14.61,19900.0,12.6236,12.6409,12.6236,12.6323,19900.0
2005-02-02 10:10:00,14.62,14.66,14.61,14.66,245300.0,12.6409,12.6755,12.6323,12.6755,245300.0
2005-02-02 10:15:00,14.65,14.67,14.63,14.63,24100.0,12.6669,12.6842,12.6496,12.6496,24100.0
2005-02-02 10:20:00,14.63,14.64,14.6,14.64,17600.0,12.6496,12.6582,12.6236,12.6582,17600.0
2005-02-02 10:25:00,14.63,14.64,14.62,14.62,10400.0,12.6496,12.6582,12.6409,12.6409,10400.0
2005-02-02 10:30:00,14.63,14.63,14.6,14.61,88900.0,12.6496,12.6496,12.6236,12.6323,88900.0
2005-02-02 10:35:00,14.63,14.65,14.62,14.64,23400.0,12.6496,12.6669,12.6409,12.6582,23400.0
2005-02-02 10:40:00,14.64,14.64,14.62,14.63,10400.0,12.6582,12.6582,12.6409,12.6496,10400.0
2005-02-02 10:45:00,14.63,14.63,14.61,14.61,9400.0,12.6496,12.6496,12.6323,12.6323,9400.0
2005-02-02 10:50:00,14.62,14.67,14.61,14.67,46600.0,12.6409,12.6842,12.6323,12.6842,46600.0
2005-02-02 10:55:00,14.68,14.71,14.67,14.7,53100.0,12.6928,12.7187,12.6842,12.7101,53100.0
2005-02-02 11:00:00,14.7,14.74,14.7,14.72,41100.0,12.7101,12.7447,12.7101,12.7274,41100.0
2005-02-02 11:05:00,14.71,14.76,14.7,14.75,299300.0,12.7187,12.762,12.7101,12.7533,299300.0
2005-02-02 11:10:00,14.75,14.75,14.72,14.72,71000.0,12.7533,12.7533,12.7274,12.7274,71000.0
2005-02-02 11:15:00,14.72,14.74,14.71,14.72,31900.0,12.7274,12.7447,12.7187,12.7274,31900.0
2005-02-02 11:20:00,14.72,14.72,14.66,14.66,39400.0,12.7274,12.7274,12.6755,12.6755,39400.0
2005-02-02 11:25:00,14.66,14.66,14.61,14.62,84700.0,12.6755,12.6755,12.6323,12.6409,84700.0
2005-02-02 11:30:00,14.62,14.62,14.59,14.61,44600.0,12.6409,12.6409,12.615,12.6323,44600.0
2005-02-02 11:35:00,14.61,14.64,14.6,14.64,35500.0,12.6323,12.6582,12.6236,12.6582,35500.0
2005-02-02 11:40:00,14.64,14.64,14.63,14.63,47100.0,12.6582,12.6582,12.6496,12.6496,47100.0
2005-02-02 11:45:00,14.63,14.63,14.62,14.62,9000.0,12.6496,12.6496,12.6409,12.6409,9000.0
2005-02-02 11:50:00,14.62,14.66,14.61,14.66,49500.0,12.6409,12.6755,12.6323,12.6755,49500.0
2005-02-02 11:55:00,14.66,14.67,14.64,14.66,21900.0,12.6755,12.6842,12.6582,12.6755,21900.0
2005-02-02 12:00:00,14.65,14.66,14.63,14.64,15800.0,12.6669,12.6755,12.6496,12.6582,15800.0
2005-02-02 12:05:00,14.64,14.65,14.63,14.63,19900.0,12.6582,12.6669,12.6496,12.6496,19900.0
2005-02-02 12:10:00,14.63,14.63,14.6,14.62,13100.0,12.6496,12.6496,12.6236,12.6409,13100.0
2005-02-02 12:15:00,14.61,14.62,14.6,14.61,12800.0,12.6323,12.6409,12.6236,12.6323,12800.0
2005-02-02 12:20:00,14.61,14.62,14.61,14.61,23400.0,12.6323,12.6409,12.6323,12.6323,23400.0
2005-02-02 12:25:00,14.61,14.61,14.59,14.59,11500.0,12.6323,12.6323,12.615,12.615,11500.0
2005-02-02 12:30:00,14.59,14.59,14.54,14.54,56500.0,12.615,12.615,12.5718,12.5718,56500.0
2005-02-02 12:35:00,14.55,14.58,14.54,14.57,42100.0,12.5804,12.6063,12.5718,12.5977,42100.0
2005-02-02 12:40:00,14.57,14.61,14.57,14.61,21600.0,12.5977,12.6323,12.5977,12.6323,21600.0
2005-02-02 12:45:00,14.6,14.64,14.6,14.62,46800.0,12.6236,12.6582,12.6236,12.6409,46800.0
2005-02-02 12:50:00,14.62,14.62,14.59,14.62,33900.0,12.6409,12.6409,12.615,12.6409,33900.0
2005-02-02 12:55:00,14.61,14.63,14.61,14.61,20700.0,12.6323,12.6496,12.6323,12.6323,20700.0
2005-02-02 13:00:00,14.61,14.62,14.61,14.61,11200.0,12.6323,12.6409,12.6323,12.6323,11200.0
2005-02-02 13:05:00,14.61,14.62,14.6,14.6,24400.0,12.6323,12.6409,12.6236,12.6236,24400.0
2005-02-02 13:10:00,14.6,14.61,14.59,14.61,28500.0,12.6236,12.6323,12.615,12.6323,28500.0
2005-02-02 13:15:00,14.61,14.61,14.6,14.61,22500.0,12.6323,12.6323,12.6236,12.6323,22500.0
2005-02-02 13:20:00,14.6,14.61,14.59,14.59,12400.0,12.6236,12.6323,12.615,12.615,12400.0
2005-02-02 13:25:00,14.6,14.6,14.59,14.59,17700.0,12.6236,12.6236,12.615,12.615,17700.0
2005-02-02 13:30:00,14.6,14.6,14.56,14.56,41400.0,12.6236,12.6236,12.5891,12.5891,41400.0
2005-02-02 13:35:00,14.57,14.6,14.56,14.59,15100.0,12.5977,12.6236,12.5891,12.615,15100.0
2005-02-02 13:40:00,14.59,14.61,14.57,14.57,35800.0,12.615,12.6323,12.5977,12.5977,35800.0
2005-02-02 13:45:00,14.57,14.6,14.56,14.58,27600.0,12.5977,12.6236,12.5891,12.6063,27600.0
2005-02-02 13:50:00,14.59,14.6,14.58,14.59,28300.0,12.615,12.6236,12.6063,12.615,28300.0
2005-02-02 13:55:00,14.59,14.6,14.59,14.6,27900.0,12.615,12.6236,12.615,12.6236,27900.0
2005-02-02 14:00:00,14.6,14.6,14.58,14.59,20100.0,12.6236,12.6236,12.6063,12.615,20100.0
2005-02-02 14:05:00,14.59,14.61,14.58,14.61,19800.0,12.615,12.6323,12.6063,12.6323,19800.0
2005-02-02 14:10:00,14.61,14.62,14.59,14.61,23100.0,12.6323,12.6409,12.615,12.6323,23100.0
2005-02-02 14:15:00,14.61,14.62,14.6,14.6,12900.0,12.6323,12.6409,12.6236,12.6236,12900.0
2005-02-02 14:20:00,14.61,14.65,14.6,14.62,26500.0,12.6323,12.6669,12.6236,12.6409,26500.0
2005-02-02 14:25:00,14.63,14.66,14.62,14.65,35600.0,12.6496,12.6755,12.6409,12.6669,35600.0
2005-02-02 14:30:00,14.65,14.66,14.56,14.57,36200.0,12.6669,12.6755,12.5891,12.5977,36200.0
2005-02-02 14:35:00,14.56,14.57,14.52,14.53,27800.0,12.5891,12.5977,12.5545,12.5631,27800.0
2005-02-02 14:40:00,14.53,14.54,14.51,14.52,43200.0,12.5631,12.5718,12.5458,12.5545,43200.0
2005-02-02 14:45:00,14.52,14.6,14.52,14.58,32100.0,12.5545,12.6236,12.5545,12.6063,32100.0
2005-02-02 14:50:00,14.6,14.6,14.54,14.55,27600.0,12.6236,12.6236,12.5718,12.5804,27600.0
2005-02-02 14:55:00,14.55,14.55,14.52,14.55,32000.0,12.5804,12.5804,12.5545,12.5804,32000.0
2005-02-02 15:00:00,14.54,14.57,14.53,14.54,53200.0,12.5718,12.5977,12.5631,12.5718,53200.0
2005-02-02 15:05:00,14.53,14.55,14.51,14.51,24700.0,12.5631,12.5804,12.5458,12.5458,24700.0
2005-02-02 15:10:00,14.52,14.58,14.46,14.48,97700.0,12.5545,12.6063,12.5026,12.5199,97700.0
2005-02-02 15:15:00,14.49,14.5,14.47,14.47,22000.0,12.5285,12.5372,12.5112,12.5112,22000.0
2005-02-02 15:20:00,14.48,14.54,14.47,14.53,27200.0,12.5199,12.5718,12.5112,12.5631,27200.0
2005-02-02 15:25:00,14.54,14.58,14.54,14.56,47600.0,12.5718,12.6063,12.5718,12.5891,47600.0
2005-02-02 15:30:00,14.55,14.55,14.52,14.52,28800.0,12.5804,12.5804,12.5545,12.5545,28800.0
2005-02-02 15:35:00,14.52,14.58,14.49,14.57,59100.0,12.5545,12.6063,12.5285,12.5977,59100.0
2005-02-02 15:40:00,14.58,14.58,14.55,14.58,43000.0,12.6063,12.6063,12.5804,12.6063,43000.0
2005-02-02 15:45:00,14.58,14.58,14.54,14.55,50900.0,12.6063,12.6063,12.5718,12.5804,50900.0
2005-02-02 15:50:00,14.54,14.58,14.53,14.58,127200.0,12.5718,12.6063,12.5631,12.6063,127200.0
2005-02-02 15:55:00,14.58,14.59,14.55,14.56,61100.0,12.6063,12.615,12.5804,12.5891,61100.0
2005-02-03 09:30:00,14.56,14.58,14.52,14.55,44100.0,12.5891,12.6063,12.5545,12.5804,44100.0
2005-02-03 09:35:00,14.56,14.63,14.55,14.6,46100.0,12.5891,12.6496,12.5804,12.6236,46100.0
2005-02-03 09:40:00,14.59,14.63,14.56,14.6,34700.0,12.615,12.6496,12.5891,12.6236,34700.0
2005-02-03 09:45:00,14.64,14.67,14.6,14.61,142000.0,12.6582,12.6842,12.6236,12.6323,142000.0
2005-02-03 09:50:00,14.62,14.66,14.61,14.65,33900.0,12.6409,12.6755,12.6323,12.6669,33900.0
2005-02-03 09:55:00,14.65,14.66,14.59,14.59,43800.0,12.6669,12.6755,12.615,12.615,43800.0
2005-02-03 10:00:00,14.59,14.62,14.58,14.6,50400.0,12.615,12.6409,12.6063,12.6236,50400.0
2005-02-03 10:05:00,14.63,14.63,14.58,14.61,30900.0,12.6496,12.6496,12.6063,12.6323,30900.0
2005-02-03 10:10:00,14.6,14.64,14.6,14.62,22400.0,12.6236,12.6582,12.6236,12.6409,22400.0
2005-02-03 10:15:00,14.61,14.7,14.61,14.7,247600.0,12.6323,12.7101,12.6323,12.7101,247600.0
2005-02-03 10:20:00,14.7,14.72,14.66,14.66,29100.0,12.7101,12.7274,12.6755,12.6755,29100.0
2005-02-03 10:25:00,14.66,14.67,14.65,14.67,27500.0,12.6755,12.6842,12.6669,12.6842,27500.0
2005-02-03 10:30:00,14.66,14.68,14.66,14.67,35100.0,12.6755,12.6928,12.6755,12.6842,35100.0
2005-02-03 10:35:00,14.67,14.68,14.64,14.67,47900.0,12.6842,12.6928,12.6582,12.6842,47900.0
2005-02-03 10:40:00,14.66,14.68,14.63,14.68,51300.0,12.6755,12.6928,12.6496,12.6928,51300.0
2005-02-03 10:45:00,14.68,14.68,14.65,14.66,37300.0,12.6928,12.6928,12.6669,12.6755,37300.0
2005-02-03 10:50:00,14.66,14.67,14.62,14.62,14100.0,12.6755,12.6842,12.6409,12.6409,14100.0
2005-02-03 10:55:00,14.62,14.62,14.56,14.59,29500.0,12.6409,12.6409,12.5891,12.615,29500.0
2005-02-03 11:00:00,14.57,14.59,14.55,14.58,33900.0,12.5977,12.615,12.5804,12.6063,33900.0
2005-02-03 11:05:00,14.59,14.6,14.57,14.6,17200.0,12.615,12.6236,12.5977,12.6236,17200.0
2005-02-03 11:10:00,14.59,14.59,14.56,14.58,26600.0,12.615,12.615,12.5891,12.6063,26600.0
2005-02-03 11:15:00,14.57,14.59,14.56,14.57,29800.0,12.5977,12.615,12.5891,12.5977,29800.0
2005-02-03 11:20:00,14.57,14.57,14.55,14.55,37800.0,12.5977,12.5977,12.5804,12.5804,37800.0
2005-02-03 11:25:00,14.56,14.57,14.55,14.56,42500.0,12.5891,12.5977,12.5804,12.5891,42500.0
2005-02-03 11:30:00,14.56,14.57,14.55,14.57,22400.0,12.5891,12.5977,12.5804,12.5977,22400.0
2005-02-03 11:35:00,14.57,14.57,14.55,14.56,14600.0,12.5977,12.5977,12.5804,12.5891,14600.0
2005-02-03 11:40:00,14.55,14.56,14.54,14.55,40500.0,12.5804,12.5891,12.5718,12.5804,40500.0
2005-02-03 11:45:00,14.55,14.57,14.54,14.56,47000.0,12.5804,12.5977,12.5718,12.5891,47000.0
2005-02-03 11:50:00,14.55,14.56,14.54,14.54,22700.0,12.5804,12.5891,12.5718,12.5718,22700.0
2005-02-03 11:55:00,14.55,14.55,14.52,14.52,28700.0,12.5804,12.5804,12.5545,12.5545,28700.0
2005-02-03 12:00:00,14.53,14.53,14.48,14.51,62700.0,12.5631,12.5631,12.5199,12.5458,62700.0
2005-02-03 12:05:00,14.52,14.53,14.48,14.5,13200.0,12.5545,12.5631,12.5199,12.5372,13200.0
2005-02-03 12:10:00,14.51,14.51,14.48,14.48,8800.0,12.5458,12.5458,12.5199,12.5199,8800.0
2005-02-03 12:15:00,14.5,14.51,14.48,14.51,8200.0,12.5372,12.5458,12.5199,12.5458,8200.0
2005-02-03 12:20:00,14.51,14.51,14.49,14.49,9400.0,12.5458,12.5458,12.5285,12.5285,9400.0
2005-02-03 12:25:00,14.49,14.5,14.47,14.47,13700.0,12.5285,12.5372,12.5112,12.5112,13700.0
2005-02-03 12:30:00,14.48,14.49,14.46,14.46,9900.0,12.5199,12.5285,12.5026,12.5026,9900.0
2005-02-03 12:35:00,14.46,14.49,14.45,14.49,17500.0,12.5026,12.5285,12.4939,12.5285,17500.0
2005-02-03 12:40:00,14.48,14.52,14.48,14.48,20700.0,12.5199,12.5545,12.5199,12.5199,20700.0
2005-02-03 12:45:00,14.48,14.49,14.48,14.49,22900.0,12.5199,12.5285,12.5199,12.5285,22900.0
2005-02-03 12:50:00,14.48,14.49,14.47,14.48,30900.0,12.5199,12.5285,12.5112,12.5199,30900.0
2005-02-03 12:55:00,14.49,14.51,14.49,14.5,14900.0,12.5285,12.5458,12.5285,12.5372,14900.0
2005-02-03 13:00:00,14.51,14.51,14.5,14.51,3500.0,12.5458,12.5458,12.5372,12.5458,3500.0
2005-02-03 13:05:00,14.51,14.52,14.5,14.5,17300.0,12.5458,12.5545,12.5372,12.5372,17300.0
2005-02-03 13:10:00,14.5,14.57,14.49,14.56,40900.0,12.5372,12.5977,12.5285,12.5891,40900.0
2005-02-03 13:15:00,14.57,14.67,14.57,14.67,73200.0,12.5977,12.6842,12.5977,12.6842,73200.0
2005-02-03 13:20:00,14.67,14.67,14.65,14.66,13100.0,12.6842,12.6842,12.6669,12.6755,13100.0
2005-02-03 13:25:00,14.66,14.66,14.65,14.65,20800.0,12.6755,12.6755,12.6669,12.6669,20800.0
2005-02-03 13:30:00,14.66,14.68,14.65,14.67,21400.0,12.6755,12.6928,12.6669,12.6842,21400.0
2005-02-03 13:35:00,14.67,14.67,14.66,14.66,17500.0,12.6842,12.6842,12.6755,12.6755,17500.0
2005-02-03 13:40:00,14.65,14.66,14.63,14.63,35600.0,12.6669,12.6755,12.6496,12.6496,35600.0
2005-02-03 13:45:00,14.63,14.64,14.62,14.63,22200.0,12.6496,12.6582,12.6409,12.6496,22200.0
2005-02-03 13:50:00,14.63,14.65,14.62,14.64,14800.0,12.6496,12.6669,12.6409,12.6582,14800.0
2005-02-03 13:55:00,14.65,14.66,14.64,14.64,16400.0,12.6669,12.6755,12.6582,12.6582,16400.0
2005-02-03 14:00:00,14.64,14.67,14.62,14.65,46000.0,12.6582,12.6842,12.6409,12.6669,46000.0
2005-02-03 14:05:00,14.64,14.66,14.63,14.64,29100.0,12.6582,12.6755,12.6496,12.6582,29100.0
2005-02-03 14:10:00,14.65,14.65,14.63,14.63,12200.0,12.6669,12.6669,12.6496,12.6496,12200.0
2005-02-03 14:15:00,14.63,14.64,14.6,14.63,56000.0,12.6496,12.6582,12.6236,12.6496,56000.0
2005-02-03 14:20:00,14.62,14.65,14.62,14.63,27100.0,12.6409,12.6669,12.6409,12.6496,27100.0
2005-02-03 14:25:00,14.62,14.63,14.61,14.62,22600.0,12.6409,12.6496,12.6323,12.6409,22600.0
2005-02-03 14:30:00,14.62,14.62,14.6,14.61,15900.0,12.6409,12.6409,12.6236,12.6323,15900.0
2005-02-03 14:35:00,14.6,14.6,14.57,14.58,18000.0,12.6236,12.6236,12.5977,12.6063,18000.0
2005-02-03 14:40:00,14.57,14.59,14.57,14.59,23900.0,12.5977,12.615,12.5977,12.615,23900.0
2005-02-03 14:45:00,14.6,14.6,14.58,14.58,11200.0,12.6236,12.6236,12.6063,12.6063,11200.0
2005-02-03 14:50:00,14.59,14.68,14.59,14.67,52800.0,12.615,12.6928,12.615,12.6842,52800.0
2005-02-03 14:55:00,14.68,14.7,14.67,14.68,59800.0,12.6928,12.7101,12.6842,12.6928,59800.0
2005-02-03 15:00:00,14.69,14.69,14.68,14.68,84800.0,12.7015,12.7015,12.6928,12.6928,84800.0
2005-02-03 15:05:00,14.67,14.68,14.65,14.66,27500.0,12.6842,12.6928,12.6669,12.6755,27500.0
2005-02-03 15:10:00,14.66,14.66,14.65,14.65,11300.0,12.6755,12.6755,12.6669,12.6669,11300.0
2005-02-03 15:15:00,14.65,14.67,14.65,14.66,55200.0,12.6669,12.6842,12.6669,12.6755,55200.0
2005-02-03 15:20:00,14.67,14.67,14.66,14.66,22100.0,12.6842,12.6842,12.6755,12.6755,22100.0
2005-02-03 15:25:00,14.67,14.67,14.65,14.66,46500.0,12.6842,12.6842,12.6669,12.6755,46500.0
2005-02-03 15:30:00,14.65,14.67,14.65,14.66,33800.0,12.6669,12.6842,12.6669,12.6755,33800.0
2005-02-03 15:35:00,14.66,14.69,14.65,14.69,37700.0,12.6755,12.7015,12.6669,12.7015,37700.0
2005-02-03 15:40:00,14.7,14.7,14.67,14.67,23800.0,12.7101,12.7101,12.6842,12.6842,23800.0
2005-02-03 15:45:00,14.68,14.68,14.65,14.65,42500.0,12.6928,12.6928,12.6669,12.6669,42500.0
2005-02-03 15:50:00,14.65,14.65,14.61,14.61,55700.0,12.6669,12.6669,12.6323,12.6323,55700.0
2005-02-03 15:55:00,14.62,14.62,14.59,14.61,106200.0,12.6409,12.6409,12.615,12.6323,106200.0
2005-02-04 09:30:00,14.61,14.68,14.55,14.57,35900.0,12.6323,12.6928,12.5804,12.5977,35900.0
2005-02-04 09:35:00,14.58,14.63,14.57,14.62,35200.0,12.6063,12.6496,12.5977,12.6409,35200.0
2005-02-04 09:40:00,14.61,14.67,14.61,14.65,33700.0,12.6323,12.6842,12.6323,12.6669,33700.0
2005-02-04 09:45:00,14.64,14.67,14.64,14.66,10700.0,12.6582,12.6842,12.6582,12.6755,10700.0
2005-02-04 09:50:00,14.65,14.7,14.65,14.7,29600.0,12.6669,12.7101,12.6669,12.7101,29600.0
2005-02-04 09:55:00,14.7,14.73,14.7,14.72,48900.0,12.7101,12.736,12.7101,12.7274,48900.0
2005-02-04 10:00:00,14.72,14.8,14.72,14.8,123900.0,12.7274,12.7966,12.7274,12.7966,123900.0
2005-02-04 10:05:00,14.8,14.84,14.79,14.82,75400.0,12.7966,12.8311,12.7879,12.8139,75400.0
2005-02-04 10:10:00,14.82,14.84,14.75,14.76,42800.0,12.8139,12.8311,12.7533,12.762,42800.0
2005-02-04 10:15:00,14.75,14.76,14.7,14.75,276900.0,12.7533,12.762,12.7101,12.7533,276900.0
2005-02-04 10:20:00,14.75,14.78,14.71,14.72,52100.0,12.7533,12.7793,12.7187,12.7274,52100.0
2005-02-04 10:25:00,14.71,14.75,14.71,14.74,20400.0,12.7187,12.7533,12.7187,12.7447,20400.0
2005-02-04 10:30:00,14.74,14.75,14.72,14.75,15100.0,12.7447,12.7533,12.7274,12.7533,15100.0
2005-02-04 10:35:00,14.75,14.76,14.75,14.75,15800.0,12.7533,12.762,12.7533,12.7533,15800.0
2005-02-04 10:40:00,14.75,14.76,14.74,14.74,24800.0,12.7533,12.762,12.7447,12.7447,24800.0
2005-02-04 10:45:00,14.73,14.74,14.72,14.72,10700.0,12.736,12.7447,12.7274,12.7274,10700.0
2005-02-04 10:50:00,14.72,14.77,14.72,14.77,34000.0,12.7274,12.7706,12.7274,12.7706,34000.0
2005-02-04 10:55:00,14.77,14.77,14.73,14.74,13000.0,12.7706,12.7706,12.736,12.7447,13000.0
2005-02-04 11:00:00,14.74,14.79,14.74,14.79,7500.0,12.7447,12.7879,12.7447,12.7879,7500.0
2005-02-04 11:05:00,14.8,14.8,14.78,14.78,21500.0,12.7966,12.7966,12.7793,12.7793,21500.0
2005-02-04 11:10:00,14.78,14.8,14.78,14.78,6400.0,12.7793,12.7966,12.7793,12.7793,6400.0
2005-02-04 11:15:00,14.78,14.79,14.78,14.78,22100.0,12.7793,12.7879,12.7793,12.7793,22100.0
2005-02-04 11:20:00,14.78,14.79,14.78,14.78,9700.0,12.7793,12.7879,12.7793,12.7793,9700.0
2005-02-04 11:25:00,14.79,14.8,14.77,14.78,30700.0,12.7879,12.7966,12.7706,12.7793,30700.0
2005-02-04 11:30:00,14.78,14.79,14.78,14.79,10000.0,12.7793,12.7879,12.7793,12.7879,10000.0
2005-02-04 11:35:00,14.78,14.79,14.78,14.79,14600.0,12.7793,12.7879,12.7793,12.7879,14600.0
2005-02-04 11:40:00,14.78,14.8,14.78,14.79,23500.0,12.7793,12.7966,12.7793,12.7879,23500.0
2005-02-04 11:45:00,14.8,14.81,14.8,14.81,8300.0,12.7966,12.8052,12.7966,12.8052,8300.0
2005-02-04 11:50:00,14.8,14.83,14.8,14.82,21100.0,12.7966,12.8225,12.7966,12.8139,21100.0
2005-02-04 11:55:00,14.83,14.83,14.8,14.82,19800.0,12.8225,12.8225,12.7966,12.8139,19800.0
2005-02-04 12:00:00,14.82,14.83,14.8,14.8,32300.0,12.8139,12.8225,12.7966,12.7966,32300.0
2005-02-04 12:05:00,14.8,14.82,14.8,14.82,16400.0,12.7966,12.8139,12.7966,12.8139,16400.0
2005-02-04 12:10:00,14.81,14.82,14.78,14.8,31100.0,12.8052,12.8139,12.7793,12.7966,31100.0
2005-02-04 12:15:00,14.8,14.81,14.8,14.81,6900.0,12.7966,12.8052,12.7966,12.8052,6900.0
2005-02-04 12:20:00,14.8,14.81,14.8,14.8,4600.0,12.7966,12.8052,12.7966,12.7966,4600.0
2005-02-04 12:25:00,14.81,14.84,14.81,14.83,17800.0,12.8052,12.8311,12.8052,12.8225,17800.0
2005-02-04 12:30:00,14.81,14.83,14.81,14.82,12700.0,12.8052,12.8225,12.8052,12.8139,12700.0
2005-02-04 12:35:00,14.82,14.9,14.82,14.87,90400.0,12.8139,12.883,12.8139,12.8571,90400.0
2005-02-04 12:40:00,14.87,14.93,14.87,14.9,140500.0,12.8571,12.909,12.8571,12.883,140500.0
2005-02-04 12:45:00,14.89,14.89,14.87,14.87,4500.0,12.8744,12.8744,12.8571,12.8571,4500.0
2005-02-04 12:50:00,14.87,14.9,14.87,14.89,33000.0,12.8571,12.883,12.8571,12.8744,33000.0
2005-02-04 12:55:00,14.89,14.9,14.87,14.89,42000.0,12.8744,12.883,12.8571,12.8744,42000.0
2005-02-04 13:00:00,14.89,14.89,14.85,14.86,24500.0,12.8744,12.8744,12.8398,12.8484,24500.0
2005-02-04 13:05:00,14.85,14.88,14.84,14.85,23300.0,12.8398,12.8657,12.8311,12.8398,23300.0
2005-02-04 13:10:00,14.84,14.86,14.84,14.86,20100.0,12.8311,12.8484,12.8311,12.8484,20100.0
2005-02-04 13:15:00,14.85,14.86,14.83,14.85,19100.0,12.8398,12.8484,12.8225,12.8398,19100.0
2005-02-04 13:20:00,14.84,14.85,14.84,14.85,11100.0,12.8311,12.8398,12.8311,12.8398,11100.0
2005-02-04 13:25:00,14.86,14.86,14.85,14.85,13900.0,12.8484,12.8484,12.8398,12.8398,13900.0
2005-02-04 13:30:00,14.86,14.86,14.85,14.85,6700.0,12.8484,12.8484,12.8398,12.8398,6700.0
2005-02-04 13:35:00,14.86,14.87,14.85,14.85,10500.0,12.8484,12.8571,12.8398,12.8398,10500.0
2005-02-04 13:40:00,14.86,14.9,14.85,14.88,50600.0,12.8484,12.883,12.8398,12.8657,50600.0
2005-02-04 13:45:00,14.88,14.88,14.86,14.87,8500.0,12.8657,12.8657,12.8484,12.8571,8500.0
2005-02-04 13:50:00,14.86,14.88,14.84,14.86,32200.0,12.8484,12.8657,12.8311,12.8484,32200.0
2005-02-04 13:55:00,14.86,14.86,14.84,14.84,29100.0,12.8484,12.8484,12.8311,12.8311,29100.0
2005-02-04 14:00:00,14.83,14.88,14.83,14.84,133800.0,12.8225,12.8657,12.8225,12.8311,133800.0
2005-02-04 14:05:00,14.84,14.85,14.83,14.83,30600.0,12.8311,12.8398,12.8225,12.8225,30600.0
2005-02-04 14:10:00,14.83,14.84,14.83,14.83,22600.0,12.8225,12.8311,12.8225,12.8225,22600.0
2005-02-04 14:15:00,14.83,14.85,14.82,14.83,17100.0,12.8225,12.8398,12.8139,12.8225,17100.0
2005-02-04 14:20:00,14.82,14.83,14.81,14.81,27600.0,12.8139,12.8225,12.8052,12.8052,27600.0
2005-02-04 14:25:00,14.81,14.82,14.78,14.78,19000.0,12.8052,12.8139,12.7793,12.7793,19000.0
2005-02-04 14:30:00,14.79,14.8,14.78,14.79,39000.0,12.7879,12.7966,12.7793,12.7879,39000.0
2005-02-04 14:35:00,14.79,14.81,14.79,14.81,12800.0,12.7879,12.8052,12.7879,12.8052,12800.0
2005-02-04 14:40:00,14.8,14.82,14.8,14.81,60400.0,12.7966,12.8139,12.7966,12.8052,60400.0
2005-02-04 14:45:00,14.81,14.82,14.8,14.81,11200.0,12.8052,12.8139,12.7966,12.8052,11200.0
2005-02-04 14:50:00,14.8,14.81,14.79,14.8,10900.0,12.7966,12.8052,12.7879,12.7966,10900.0
2005-02-04 14:55:00,14.8,14.81,14.8,14.8,12500.0,12.7966,12.8052,12.7966,12.7966,12500.0
2005-02-04 15:00:00,14.79,14.83,14.79,14.82,21300.0,12.7879,12.8225,12.7879,12.8139,21300.0
2005-02-04 15:05:00,14.82,14.83,14.8,14.8,29000.0,12.8139,12.8225,12.7966,12.7966,29000.0
2005-02-04 15:10:00,14.8,14.83,14.8,14.81,19400.0,12.7966,12.8225,12.7966,12.8052,19400.0
2005-02-04 15:15:00,14.81,14.82,14.79,14.79,34700.0,12.8052,12.8139,12.7879,12.7879,34700.0
2005-02-04 15:20:00,14.79,14.8,14.74,14.75,47100.0,12.7879,12.7966,12.7447,12.7533,47100.0
2005-02-04 15:25:00,14.75,14.76,14.74,14.76,23500.0,12.7533,12.762,12.7447,12.762,23500.0
2005-02-04 15:30:00,14.75,14.81,14.75,14.8,23100.0,12.7533,12.8052,12.7533,12.7966,23100.0
2005-02-04 15:35:00,14.8,14.84,14.8,14.83,26000.0,12.7966,12.8311,12.7966,12.8225,26000.0
2005-02-04 15:40:00,14.82,14.83,14.8,14.81,30800.0,12.8139,12.8225,12.7966,12.8052,30800.0
2005-02-04 15:45:00,14.81,14.82,14.8,14.82,33200.0,12.8052,12.8139,12.7966,12.8139,33200.0
2005-02-04 15:50:00,14.81,14.82,14.79,14.79,47700.0,12.8052,12.8139,12.7879,12.7879,47700.0
2005-02-04 15:55:00,14.79,14.8,14.76,14.77,79500.0,12.7879,12.7966,12.762,12.7706,79500.0
2005-02-07 09:30:00,14.71,14.76,14.7,14.73,96100.0,12.7187,12.762,12.7101,12.736,96100.0
2005-02-07 09:35:00,14.71,14.75,14.7,14.7,26700.0,12.7187,12.7533,12.7101,12.7101,26700.0
2005-02-07 09:40:00,14.71,14.76,14.7,14.75,39900.0,12.7187,12.762,12.7101,12.7533,39900.0
2005-02-07 09:45:00,14.74,14.8,14.74,14.79,22700.0,12.7447,12.7966,12.7447,12.7879,22700.0
2005-02-07 09:50:00,14.79,14.83,14.79,14.83,31400.0,12.7879,12.8225,12.7879,12.8225,31400.0
2005-02-07 09:55:00,14.84,14.9,14.84,14.88,31900.0,12.8311,12.883,12.8311,12.8657,31900.0
2005-02-07 10:00:00,14.86,14.95,14.85,14.94,44300.0,12.8484,12.9263,12.8398,12.9176,44300.0
2005-02-07 10:05:00,14.94,14.94,14.9,14.9,36200.0,12.9176,12.9176,12.883,12.883,36200.0
2005-02-07 10:10:00,14.92,14.93,14.91,14.92,20900.0,12.9003,12.909,12.8917,12.9003,20900.0
2005-02-07 10:15:00,14.92,14.96,14.92,14.96,56900.0,12.9003,12.9349,12.9003,12.9349,56900.0
2005-02-07 10:20:00,14.96,14.97,14.94,14.96,94100.0,12.9349,12.9436,12.9176,12.9349,94100.0
2005-02-07 10:25:00,14.96,14.97,14.94,14.95,33000.0,12.9349,12.9436,12.9176,12.9263,33000.0
2005-02-07 10:30:00,14.95,14.97,14.94,14.97,45700.0,12.9263,12.9436,12.9176,12.9436,45700.0
2005-02-07 10:35:00,14.97,14.97,14.95,14.95,53100.0,12.9436,12.9436,12.9263,12.9263,53100.0
2005-02-07 10:40:00,14.95,14.96,14.94,14.94,16900.0,12.9263,12.9349,12.9176,12.9176,16900.0
2005-02-07 10:45:00,14.94,14.97,14.94,14.96,20600.0,12.9176,12.9436,12.9176,12.9349,20600.0
2005-02-07 10:50:00,14.97,14.97,14.94,14.97,43000.0,12.9436,12.9436,12.9176,12.9436,43000.0
2005-02-07 10:55:00,14.97,14.98,14.96,14.96,89900.0,12.9436,12.9522,12.9349,12.9349,89900.0
2005-02-07 11:00:00,14.97,15.0,14.95,14.98,56800.0,12.9436,12.9695,12.9263,12.9522,56800.0
2005-02-07 11:05:00,14.98,14.98,14.97,14.98,32800.0,12.9522,12.9522,12.9436,12.9522,32800.0
2005-02-07 11:10:00,14.97,14.98,14.97,14.97,20600.0,12.9436,12.9522,12.9436,12.9436,20600.0
2005-02-07 11:15:00,14.97,14.99,14.96,14.98,77900.0,12.9436,12.9608,12.9349,12.9522,77900.0
2005-02-07 11:20:00,14.97,14.98,14.96,14.97,21100.0,12.9436,12.9522,12.9349,12.9436,21100.0
2005-02-07 11:25:00,14.96,14.97,14.94,14.95,12500.0,12.9349,12.9436,12.9176,12.9263,12500.0
2005-02-07 11:30:00,14.94,14.96,14.93,14.93,18100.0,12.9176,12.9349,12.909,12.909,18100.0
2005-02-07 11:35:00,14.95,14.95,14.91,14.91,19200.0,12.9263,12.9263,12.8917,12.8917,19200.0
2005-02-07 11:40:00,14.91,14.91,14.9,14.91,13700.0,12.8917,12.8917,12.883,12.8917,13700.0
2005-02-07 11:45:00,14.91,14.91,14.9,14.91,10600.0,12.8917,12.8917,12.883,12.8917,10600.0
2005-02-07 11:50:00,14.9,14.91,14.9,14.9,21200.0,12.883,12.8917,12.883,12.883,21200.0
2005-02-07 11:55:00,14.9,14.91,14.88,14.9,5800.0,12.883,12.8917,12.8657,12.883,5800.0
2005-02-07 12:00:00,14.89,14.9,14.88,14.88,22300.0,12.8744,12.883,12.8657,12.8657,22300.0
2005-02-07 12:05:00,14.88,14.9,14.88,14.9,9500.0,12.8657,12.883,12.8657,12.883,9500.0
2005-02-07 12:10:00,14.9,14.9,14.89,14.89,7000.0,12.883,12.883,12.8744,12.8744,7000.0
2005-02-07 12:15:00,14.89,14.9,14.88,14.9,15000.0,12.8744,12.883,12.8657,12.883,15000.0
2005-02-07 12:20:00,14.9,14.9,14.89,14.9,9200.0,12.883,12.883,12.8744,12.883,9200.0
2005-02-07 12:25:00,14.89,14.93,14.89,14.93,26500.0,12.8744,12.909,12.8744,12.909,26500.0
2005-02-07 12:30:00,14.93,14.94,14.92,14.94,18700.0,12.909,12.9176,12.9003,12.9176,18700.0
2005-02-07 12:35:00,14.93,14.95,14.93,14.93,8900.0,12.909,12.9263,12.909,12.909,8900.0
2005-02-07 12:40:00,14.94,14.94,14.93,14.93,31200.0,12.9176,12.9176,12.909,12.909,31200.0
2005-02-07 12:45:00,14.93,14.94,14.91,14.91,22200.0,12.909,12.9176,12.8917,12.8917,22200.0
2005-02-07 12:50:00,14.93,14.93,14.91,14.91,8900.0,12.909,12.909,12.8917,12.8917,8900.0
2005-02-07 12:55:00,14.92,14.93,14.91,14.93,15600.0,12.9003,12.909,12.8917,12.909,15600.0
2005-02-07 13:00:00,14.93,14.93,14.92,14.92,16300.0,12.909,12.909,12.9003,12.9003,16300.0
2005-02-07 13:05:00,14.92,14.95,14.92,14.94,8800.0,12.9003,12.9263,12.9003,12.9176,8800.0
2005-02-07 13:10:00,14.95,14.95,14.92,14.93,30300.0,12.9263,12.9263,12.9003,12.909,30300.0
2005-02-07 13:15:00,14.93,14.93,14.91,14.92,9900.0,12.909,12.909,12.8917,12.9003,9900.0
2005-02-07 13:20:00,14.92,14.93,14.91,14.92,19400.0,12.9003,12.909,12.8917,12.9003,19400.0
2005-02-07 13:25:00,14.92,14.92,14.91,14.91,34600.0,12.9003,12.9003,12.8917,12.8917,34600.0
2005-02-07 13:30:00,14.92,14.92,14.91,14.92,28500.0,12.9003,12.9003,12.8917,12.9003,28500.0
2005-02-07 13:35:00,14.92,14.93,14.91,14.92,22100.0,12.9003,12.909,12.8917,12.9003,22100.0
2005-02-07 13:40:00,14.92,14.93,14.92,14.92,9600.0,12.9003,12.909,12.9003,12.9003,9600.0
2005-02-07 13:45:00,14.93,14.93,14.9,14.92,35100.0,12.909,12.909,12.883,12.9003,35100.0
2005-02-07 13:50:00,14.92,14.93,14.9,14.91,25100.0,12.9003,12.909,12.883,12.8917,25100.0
2005-02-07 13:55:00,14.91,14.91,14.9,14.9,8600.0,12.8917,12.8917,12.883,12.883,8600.0
2005-02-07 14:00:00,14.9,14.92,14.9,14.92,22700.0,12.883,12.9003,12.883,12.9003,22700.0
2005-02-07 14:05:00,14.91,14.93,14.91,14.92,28600.0,12.8917,12.909,12.8917,12.9003,28600.0
2005-02-07 14:10:00,14.92,14.93,14.91,14.91,29100.0,12.9003,12.909,12.8917,12.8917,29100.0
2005-02-07 14:15:00,14.91,14.92,14.9,14.92,17200.0,12.8917,12.9003,12.883,12.9003,17200.0
2005-02-07 14:20:00,14.93,14.93,14.91,14.93,27000.0,12.909,12.909,12.8917,12.909,27000.0
2005-02-07 14:25:00,14.92,14.94,14.92,14.93,24400.0,12.9003,12.9176,12.9003,12.909,24400.0
2005-02-07 14:30:00,14.93,14.95,14.92,14.94,42400.0,12.909,12.9263,12.9003,12.9176,42400.0
2005-02-07 14:35:00,14.94,14.95,14.93,14.94,60600.0,12.9176,12.9263,12.909,12.9176,60600.0
2005-02-07 14:40:00,14.94,14.95,14.94,14.94,12500.0,12.9176,12.9263,12.9176,12.9176,12500.0
2005-02-07 14:45:00,14.94,14.95,14.94,14.94,77100.0,12.9176,12.9263,12.9176,12.9176,77100.0
2005-02-07 14:50:00,14.94,14.96,14.93,14.94,37600.0,12.9176,12.9349,12.909,12.9176,37600.0
2005-02-07 14:55:00,14.96,14.96,14.95,14.95,22300.0,12.9349,12.9349,12.9263,12.9263,22300.0
2005-02-07 15:00:00,14.95,14.96,14.93,14.94,40800.0,12.9263,12.9349,12.909,12.9176,40800.0
2005-02-07 15:05:00,14.93,14.93,14.9,14.91,28200.0,12.909,12.909,12.883,12.8917,28200.0
2005-02-07 15:10:00,14.9,14.91,14.89,14.9,13300.0,12.883,12.8917,12.8744,12.883,13300.0
2005-02-07 15:15:00,14.9,14.9,14.88,14.9,52400.0,12.883,12.883,12.8657,12.883,52400.0
2005-02-07 15:20:00,14.89,14.9,14.87,14.89,22100.0,12.8744,12.883,12.8571,12.8744,22100.0
2005-02-07 15:25:00,14.89,14.93,14.89,14.91,50600.0,12.8744,12.909,12.8744,12.8917,50600.0
2005-02-07 15:30:00,14.91,14.93,14.91,14.92,69400.0,12.8917,12.909,12.8917,12.9003,69400.0
2005-02-07 15:35:00,14.93,14.93,14.89,14.9,11200.0,12.909,12.909,12.8744,12.883,11200.0
2005-02-07 15:40:00,14.89,14.9,14.88,14.88,25500.0,12.8744,12.883,12.8657,12.8657,25500.0
2005-02-07 15:45:00,14.87,14.89,14.85,14.88,64900.0,12.8571,12.8744,12.8398,12.8657,64900.0
2005-02-07 15:50:00,14.88,14.9,14.87,14.88,54700.0,12.8657,12.883,12.8571,12.8657,54700.0
2005-02-07 15:55:00,14.89,14.89,14.83,14.86,97600.0,12.8744,12.8744,12.8225,12.8484,97600.0
2005-02-08 09:30:00,14.83,14.87,14.83,14.85,63000.0,12.8225,12.8571,12.8225,12.8398,63000.0
2005-02-08 09:35:00,14.87,14.88,14.83,14.87,27200.0,12.8571,12.8657,12.8225,12.8571,27200.0
2005-02-08 09:40:00,14.86,14.95,14.86,14.95,47500.0,12.8484,12.9263,12.8484,12.9263,47500.0
2005-02-08 09:45:00,14.95,14.96,14.94,14.95,37300.0,12.9263,12.9349,12.9176,12.9263,37300.0
2005-02-08 09:50:00,14.96,14.97,14.95,14.95,27900.0,12.9349,12.9436,12.9263,12.9263,27900.0
2005-02-08 09:55:00,14.96,14.98,14.95,14.97,83800.0,12.9349,12.9522,12.9263,12.9436,83800.0
2005-02-08 10:00:00,14.96,14.97,14.93,14.95,34600.0,12.9349,12.9436,12.909,12.9263,34600.0
2005-02-08 10:05:00,14.96,14.96,14.95,14.95,23000.0,12.9349,12.9349,12.9263,12.9263,23000.0
2005-02-08 10:10:00,14.96,14.98,14.95,14.97,8500.0,12.9349,12.9522,12.9263,12.9436,8500.0
2005-02-08 10:15:00,14.98,14.98,14.95,14.95,8600.0,12.9522,12.9522,12.9263,12.9263,8600.0
2005-02-08 10:20:00,14.95,14.96,14.94,14.95,13400.0,12.9263,12.9349,12.9176,12.9263,13400.0
2005-02-08 10:25:00,14.94,14.95,14.94,14.94,170300.0,12.9176,12.9263,12.9176,12.9176,170300.0
2005-02-08 10:30:00,14.95,14.95,14.92,14.94,11500.0,12.9263,12.9263,12.9003,12.9176,11500.0
2005-02-08 10:35:00,14.93,14.93,14.89,14.91,26000.0,12.909,12.909,12.8744,12.8917,26000.0
2005-02-08 10:40:00,14.91,14.91,14.88,14.89,12700.0,12.8917,12.8917,12.8657,12.8744,12700.0
2005-02-08 10:45:00,14.89,14.89,14.86,14.87,21900.0,12.8744,12.8744,12.8484,12.8571,21900.0
2005-02-08 10:50:00,14.87,14.87,14.83,14.86,33500.0,12.8571,12.8571,12.8225,12.8484,33500.0
2005-02-08 10:55:00,14.85,14.85,14.82,14.82,13000.0,12.8398,12.8398,12.8139,12.8139,13000.0
2005-02-08 11:00:00,14.81,14.83,14.8,14.8,32900.0,12.8052,12.8225,12.7966,12.7966,32900.0
2005-02-08 11:05:00,14.81,14.83,14.81,14.82,9800.0,12.8052,12.8225,12.8052,12.8139,9800.0
2005-02-08 11:10:00,14.81,14.82,14.81,14.82,9800.0,12.8052,12.8139,12.8052,12.8139,9800.0
2005-02-08 11:15:00,14.81,14.82,14.8,14.81,19200.0,12.8052,12.8139,12.7966,12.8052,19200.0
2005-02-08 11:20:00,14.81,14.82,14.79,14.8,13200.0,12.8052,12.8139,12.7879,12.7966,13200.0
2005-02-08 11:25:00,14.78,14.81,14.78,14.78,25200.0,12.7793,12.8052,12.7793,12.7793,25200.0
2005-02-08 11:30:00,14.78,14.8,14.77,14.78,21700.0,12.7793,12.7966,12.7706,12.7793,21700.0
2005-02-08 11:35:00,14.78,14.78,14.76,14.78,6400.0,12.7793,12.7793,12.762,12.7793,6400.0
2005-02-08 11:40:00,14.78,14.78,14.75,14.77,13300.0,12.7793,12.7793,12.7533,12.7706,13300.0
2005-02-08 11:45:00,14.79,14.8,14.77,14.78,27900.0,12.7879,12.7966,12.7706,12.7793,27900.0
2005-02-08 11:50:00,14.77,14.77,14.75,14.76,12300.0,12.7706,12.7706,12.7533,12.762,12300.0
2005-02-08 11:55:00,14.76,14.77,14.75,14.77,3400.0,12.762,12.7706,12.7533,12.7706,3400.0
2005-02-08 12:00:00,14.76,14.77,14.74,14.76,31700.0,12.762,12.7706,12.7447,12.762,31700.0
2005-02-08 12:05:00,14.76,14.76,14.75,14.76,23900.0,12.762,12.762,12.7533,12.762,23900.0
2005-02-08 12:10:00,14.76,14.76,14.71,14.71,20400.0,12.762,12.762,12.7187,12.7187,20400.0
2005-02-08 12:15:00,14.72,14.72,14.71,14.72,7100.0,12.7274,12.7274,12.7187,12.7274,7100.0
2005-02-08 12:20:00,14.72,14.72,14.71,14.72,14100.0,12.7274,12.7274,12.7187,12.7274,14100.0
2005-02-08 12:25:00,14.71,14.71,14.67,14.71,37300.0,12.7187,12.7187,12.6842,12.7187,37300.0
2005-02-08 12:30:00,14.7,14.74,14.7,14.72,42500.0,12.7101,12.7447,12.7101,12.7274,42500.0
2005-02-08 12:35:00,14.73,14.76,14.72,14.75,11200.0,12.736,12.762,12.7274,12.7533,11200.0
2005-02-08 12:40:00,14.76,14.77,14.76,14.76,16200.0,12.762,12.7706,12.762,12.762,16200.0
2005-02-08 12:45:00,14.76,14.76,14.73,14.74,8100.0,12.762,12.762,12.736,12.7447,8100.0
2005-02-08 12:50:00,14.74,14.76,14.73,14.75,25000.0,12.7447,12.762,12.736,12.7533,25000.0
2005-02-08 12:55:00,14.76,14.76,14.72,14.72,26300.0,12.762,12.762,12.7274,12.7274,26300.0
2005-02-08 13:00:00,14.72,14.72,14.67,14.71,43000.0,12.7274,12.7274,12.6842,12.7187,43000.0
2005-02-08 13:05:00,14.71,14.72,14.69,14.71,6500.0,12.7187,12.7274,12.7015,12.7187,6500.0
2005-02-08 13:10:00,14.72,14.73,14.71,14.72,11100.0,12.7274,12.736,12.7187,12.7274,11100.0
2005-02-08 13:15:00,14.71,14.72,14.7,14.71,7800.0,12.7187,12.7274,12.7101,12.7187,7800.0
2005-02-08 13:20:00,14.72,14.74,14.72,14.73,8900.0,12.7274,12.7447,12.7274,12.736,8900.0
2005-02-08 13:25:00,14.73,14.75,14.73,14.75,8600.0,12.736,12.7533,12.736,12.7533,8600.0
2005-02-08 13:30:00,14.74,14.76,14.73,14.76,15600.0,12.7447,12.762,12.736,12.762,15600.0
2005-02-08 13:35:00,14.75,14.76,14.75,14.75,12100.0,12.7533,12.762,12.7533,12.7533,12100.0
2005-02-08 13:40:00,14.74,14.77,14.74,14.76,5100.0,12.7447,12.7706,12.7447,12.762,5100.0
2005-02-08 13:45:00,14.77,14.77,14.74,14.74,7800.0,12.7706,12.7706,12.7447,12.7447,7800.0
2005-02-08 13:50:00,14.74,14.74,14.71,14.71,12100.0,12.7447,12.7447,12.7187,12.7187,12100.0
2005-02-08 13:55:00,14.71,14.72,14.7,14.71,15700.0,12.7187,12.7274,12.7101,12.7187,15700.0
2005-02-08 14:00:00,14.71,14.72,14.7,14.71,23300.0,12.7187,12.7274,12.7101,12.7187,23300.0
2005-02-08 14:05:00,14.71,14.73,14.7,14.72,13800.0,12.7187,12.736,12.7101,12.7274,13800.0
2005-02-08 14:10:00,14.72,14.76,14.72,14.76,13200.0,12.7274,12.762,12.7274,12.762,13200.0
2005-02-08 14:15:00,14.75,14.76,14.74,14.75,37500.0,12.7533,12.762,12.7447,12.7533,37500.0
2005-02-08 14:20:00,14.76,14.77,14.75,14.77,24300.0,12.762,12.7706,12.7533,12.7706,24300.0
2005-02-08 14:25:00,14.77,14.77,14.74,14.74,16400.0,12.7706,12.7706,12.7447,12.7447,16400.0
2005-02-08 14:30:00,14.74,14.76,14.72,14.75,17600.0,12.7447,12.762,12.7274,12.7533,17600.0
2005-02-08 14:35:00,14.75,14.76,14.72,14.74,29100.0,12.7533,12.762,12.7274,12.7447,29100.0
2005-02-08 14:40:00,14.74,14.76,14.72,14.73,16100.0,12.7447,12.762,12.7274,12.736,16100.0
2005-02-08 14:45:00,14.73,14.74,14.72,14.74,15200.0,12.736,12.7447,12.7274,12.7447,15200.0
2005-02-08 14:50:00,14.73,14.75,14.73,14.73,12100.0,12.736,12.7533,12.736,12.736,12100.0
2005-02-08 14:55:00,14.72,14.74,14.72,14.74,19300.0,12.7274,12.7447,12.7274,12.7447,19300.0
2005-02-08 15:00:00,14.74,14.76,14.73,14.75,7700.0,12.7447,12.762,12.736,12.7533,7700.0
2005-02-08 15:05:00,14.76,14.77,14.75,14.76,17900.0,12.762,12.7706,12.7533,12.762,17900.0
2005-02-08 15:10:00,14.77,14.8,14.76,14.78,36100.0,12.7706,12.7966,12.762,12.7793,36100.0
2005-02-08 15:15:00,14.78,14.79,14.75,14.76,12700.0,12.7793,12.7879,12.7533,12.762,12700.0
2005-02-08 15:20:00,14.75,14.78,14.75,14.77,39100.0,12.7533,12.7793,12.7533,12.7706,39100.0
2005-02-08 15:25:00,14.78,14.79,14.77,14.77,10800.0,12.7793,12.7879,12.7706,12.7706,10800.0
2005-02-08 15:30:00,14.77,14.8,14.75,14.8,47200.0,12.7706,12.7966,12.7533,12.7966,47200.0
2005-02-08 15:35:00,14.8,14.82,14.79,14.81,17300.0,12.7966,12.8139,12.7879,12.8052,17300.0
2005-02-08 15:40:00,14.8,14.81,14.78,14.79,21200.0,12.7966,12.8052,12.7793,12.7879,21200.0
2005-02-08 15:45:00,14.79,14.81,14.79,14.8,40200.0,12.7879,12.8052,12.7879,12.7966,40200.0
2005-02-08 15:50:00,14.8,14.82,14.8,14.8,35000.0,12.7966,12.8139,12.7966,12.7966,35000.0
2005-02-08 15:55:00,14.8,14.8,14.75,14.76,48800.0,12.7966,12.7966,12.7533,12.762,48800.0
2005-02-09 09:30:00,14.76,14.76,14.71,14.71,62900.0,12.762,12.762,12.7187,12.7187,62900.0
2005-02-09 09:35:00,14.71,14.84,14.71,14.84,23000.0,12.7187,12.8311,12.7187,12.8311,23000.0
2005-02-09 09:40:00,14.84,14.87,14.8,14.87,27000.0,12.8311,12.8571,12.7966,12.8571,27000.0
2005-02-09 09:45:00,14.85,14.85,14.84,14.84,10900.0,12.8398,12.8398,12.8311,12.8311,10900.0
2005-02-09 09:50:00,14.84,14.86,14.8,14.8,13300.0,12.8311,12.8484,12.7966,12.7966,13300.0
2005-02-09 09:55:00,14.8,14.81,14.78,14.79,12500.0,12.7966,12.8052,12.7793,12.7879,12500.0
2005-02-09 10:00:00,14.79,14.8,14.76,14.77,18300.0,12.7879,12.7966,12.762,12.7706,18300.0
2005-02-09 10:05:00,14.78,14.8,14.77,14.77,10600.0,12.7793,12.7966,12.7706,12.7706,10600.0
2005-02-09 10:10:00,14.77,14.77,14.63,14.64,28000.0,12.7706,12.7706,12.6496,12.6582,28000.0
2005-02-09 10:15:00,14.64,14.64,14.6,14.61,42300.0,12.6582,12.6582,12.6236,12.6323,42300.0
2005-02-09 10:20:00,14.61,14.61,14.56,14.57,23400.0,12.6323,12.6323,12.5891,12.5977,23400.0
2005-02-09 10:25:00,14.57,14.64,14.55,14.62,24100.0,12.5977,12.6582,12.5804,12.6409,24100.0
2005-02-09 10:30:00,14.61,14.61,14.51,14.51,52900.0,12.6323,12.6323,12.5458,12.5458,52900.0
2005-02-09 10:35:00,14.51,14.55,14.5,14.52,21700.0,12.5458,12.5804,12.5372,12.5545,21700.0
2005-02-09 10:40:00,14.5,14.52,14.49,14.49,44300.0,12.5372,12.5545,12.5285,12.5285,44300.0
2005-02-09 10:45:00,14.5,14.54,14.48,14.48,98500.0,12.5372,12.5718,12.5199,12.5199,98500.0
2005-02-09 10:50:00,14.49,14.49,14.47,14.47,34100.0,12.5285,12.5285,12.5112,12.5112,34100.0
2005-02-09 10:55:00,14.46,14.46,14.44,14.45,34500.0,12.5026,12.5026,12.4853,12.4939,34500.0
2005-02-09 11:00:00,14.45,14.45,14.43,14.43,57800.0,12.4939,12.4939,12.4767,12.4767,57800.0
2005-02-09 11:05:00,14.44,14.45,14.43,14.43,47800.0,12.4853,12.4939,12.4767,12.4767,47800.0
2005-02-09 11:10:00,14.42,14.43,14.35,14.35,122000.0,12.468,12.4767,12.4075,12.4075,122000.0
2005-02-09 11:15:00,14.35,14.37,14.35,14.35,52100.0,12.4075,12.4248,12.4075,12.4075,52100.0
2005-02-09 11:20:00,14.35,14.37,14.34,14.34,19900.0,12.4075,12.4248,12.3988,12.3988,19900.0
2005-02-09 11:25:00,14.35,14.35,14.33,14.33,25600.0,12.4075,12.4075,12.3902,12.3902,25600.0
2005-02-09 11:30:00,14.33,14.34,14.32,14.33,36900.0,12.3902,12.3988,12.3815,12.3902,36900.0
2005-02-09 11:35:00,14.33,14.36,14.33,14.34,33000.0,12.3902,12.4161,12.3902,12.3988,33000.0
2005-02-09 11:40:00,14.34,14.35,14.33,14.35,21700.0,12.3988,12.4075,12.3902,12.4075,21700.0
2005-02-09 11:45:00,14.34,14.35,14.33,14.34,50500.0,12.3988,12.4075,12.3902,12.3988,50500.0
2005-02-09 11:50:00,14.34,14.35,14.32,14.35,38800.0,12.3988,12.4075,12.3815,12.4075,38800.0
2005-02-09 11:55:00,14.35,14.36,14.34,14.36,22400.0,12.4075,12.4161,12.3988,12.4161,22400.0
2005-02-09 12:00:00,14.35,14.37,14.34,14.37,41800.0,12.4075,12.4248,12.3988,12.4248,41800.0
2005-02-09 12:05:00,14.36,14.38,14.36,14.36,21500.0,12.4161,12.4334,12.4161,12.4161,21500.0
2005-02-09 12:10:00,14.36,14.38,14.35,14.37,36100.0,12.4161,12.4334,12.4075,12.4248,36100.0
2005-02-09 12:15:00,14.36,14.37,14.35,14.35,59500.0,12.4161,12.4248,12.4075,12.4075,59500.0
2005-02-09 12:20:00,14.35,14.36,14.34,14.35,12700.0,12.4075,12.4161,12.3988,12.4075,12700.0
2005-02-09 12:25:00,14.34,14.37,14.34,14.36,18100.0,12.3988,12.4248,12.3988,12.4161,18100.0
2005-02-09 12:30:00,14.37,14.38,14.36,14.37,11600.0,12.4248,12.4334,12.4161,12.4248,11600.0
2005-02-09 12:35:00,14.37,14.43,14.37,14.42,43400.0,12.4248,12.4767,12.4248,12.468,43400.0
2005-02-09 12:40:00,14.42,14.42,14.38,14.39,43500.0,12.468,12.468,12.4334,12.4421,43500.0
2005-02-09 12:45:00,14.39,14.41,14.39,14.41,15900.0,12.4421,12.4594,12.4421,12.4594,15900.0
2005-02-09 12:50:00,14.41,14.41,14.39,14.41,22300.0,12.4594,12.4594,12.4421,12.4594,22300.0
2005-02-09 12:55:00,14.4,14.4,14.39,14.4,12800.0,12.4507,12.4507,12.4421,12.4507,12800.0
2005-02-09 13:00:00,14.4,14.41,14.38,14.41,22800.0,12.4507,12.4594,12.4334,12.4594,22800.0
2005-02-09 13:05:00,14.42,14.44,14.41,14.43,23900.0,12.468,12.4853,12.4594,12.4767,23900.0
2005-02-09 13:10:00,14.41,14.42,14.39,14.4,54800.0,12.4594,12.468,12.4421,12.4507,54800.0
2005-02-09 13:15:00,14.39,14.41,14.37,14.38,35500.0,12.4421,12.4594,12.4248,12.4334,35500.0
2005-02-09 13:20:00,14.39,14.43,14.38,14.43,20700.0,12.4421,12.4767,12.4334,12.4767,20700.0
2005-02-09 13:25:00,14.43,14.46,14.43,14.45,16400.0,12.4767,12.5026,12.4767,12.4939,16400.0
2005-02-09 13:30:00,14.46,14.46,14.43,14.43,17500.0,12.5026,12.5026,12.4767,12.4767,17500.0
2005-02-09 13:35:00,14.43,14.43,14.41,14.41,26300.0,12.4767,12.4767,12.4594,12.4594,26300.0
2005-02-09 13:40:00,14.4,14.4,14.37,14.4,43100.0,12.4507,12.4507,12.4248,12.4507,43100.0
2005-02-09 13:45:00,14.39,14.4,14.37,14.39,13700.0,12.4421,12.4507,12.4248,12.4421,13700.0
2005-02-09 13:50:00,14.4,14.42,14.39,14.39,10900.0,12.4507,12.468,12.4421,12.4421,10900.0
2005-02-09 13:55:00,14.39,14.4,14.37,14.38,28000.0,12.4421,12.4507,12.4248,12.4334,28000.0
2005-02-09 14:00:00,14.38,14.38,14.36,14.36,12900.0,12.4334,12.4334,12.4161,12.4161,12900.0
2005-02-09 14:05:00,14.36,14.37,14.34,14.34,38000.0,12.4161,12.4248,12.3988,12.3988,38000.0
2005-02-09 14:10:00,14.34,14.35,14.31,14.35,34100.0,12.3988,12.4075,12.3729,12.4075,34100.0
2005-02-09 14:15:00,14.35,14.36,14.32,14.32,34900.0,12.4075,12.4161,12.3815,12.3815,34900.0
2005-02-09 14:20:00,14.32,14.35,14.32,14.35,23600.0,12.3815,12.4075,12.3815,12.4075,23600.0
2005-02-09 14:25:00,14.34,14.35,14.31,14.34,38900.0,12.3988,12.4075,12.3729,12.3988,38900.0
2005-02-09 14:30:00,14.35,14.36,14.34,14.36,25500.0,12.4075,12.4161,12.3988,12.4161,25500.0
2005-02-09 14:35:00,14.36,14.37,14.35,14.36,54200.0,12.4161,12.4248,12.4075,12.4161,54200.0
2005-02-09 14:40:00,14.37,14.39,14.36,14.39,32500.0,12.4248,12.4421,12.4161,12.4421,32500.0
2005-02-09 14:45:00,14.38,14.4,14.37,14.37,27700.0,12.4334,12.4507,12.4248,12.4248,27700.0
2005-02-09 14:50:00,14.37,14.37,14.35,14.37,22100.0,12.4248,12.4248,12.4075,12.4248,22100.0
2005-02-09 14:55:00,14.36,14.37,14.34,14.34,45000.0,12.4161,12.4248,12.3988,12.3988,45000.0
2005-02-09 15:00:00,14.35,14.37,14.34,14.36,113800.0,12.4075,12.4248,12.3988,12.4161,113800.0
2005-02-09 15:05:00,14.35,14.36,14.34,14.35,19900.0,12.4075,12.4161,12.3988,12.4075,19900.0
2005-02-09 15:10:00,14.34,14.36,14.33,14.33,38400.0,12.3988,12.4161,12.3902,12.3902,38400.0
2005-02-09 15:15:00,14.33,14.34,14.31,14.33,21900.0,12.3902,12.3988,12.3729,12.3902,21900.0
2005-02-09 15:20:00,14.32,14.35,14.31,14.31,43700.0,12.3815,12.4075,12.3729,12.3729,43700.0
2005-02-09 15:25:00,14.31,14.36,14.3,14.36,38200.0,12.3729,12.4161,12.3642,12.4161,38200.0
2005-02-09 15:30:00,14.36,14.36,14.35,14.36,22000.0,12.4161,12.4161,12.4075,12.4161,22000.0
2005-02-09 15:35:00,14.36,14.36,14.34,14.35,38400.0,12.4161,12.4161,12.3988,12.4075,38400.0
2005-02-09 15:40:00,14.34,14.35,14.32,14.35,67000.0,12.3988,12.4075,12.3815,12.4075,67000.0
2005-02-09 15:45:00,14.34,14.35,14.31,14.31,22900.0,12.3988,12.4075,12.3729,12.3729,22900.0
2005-02-09 15:50:00,14.31,14.32,14.3,14.3,60800.0,12.3729,12.3815,12.3642,12.3642,60800.0
2005-02-09 15:55:00,14.3,14.32,14.28,14.3,122400.0,12.3642,12.3815,12.347,12.3642,122400.0
2005-02-10 09:30:00,14.34,14.44,14.34,14.42,45400.0,12.3988,12.4853,12.3988,12.468,45400.0
2005-02-10 09:35:00,14.4,14.44,14.4,14.41,17900.0,12.4507,12.4853,12.4507,12.4594,17900.0
2005-02-10 09:40:00,14.41,14.41,14.35,14.38,31300.0,12.4594,12.4594,12.4075,12.4334,31300.0
2005-02-10 09:45:00,14.37,14.41,14.37,14.39,13400.0,12.4248,12.4594,12.4248,12.4421,13400.0
2005-02-10 09:50:00,14.4,14.4,14.36,14.37,23200.0,12.4507,12.4507,12.4161,12.4248,23200.0
2005-02-10 09:55:00,14.37,14.38,14.33,14.37,22500.0,12.4248,12.4334,12.3902,12.4248,22500.0
2005-02-10 10:00:00,14.37,14.39,14.36,14.38,60400.0,12.4248,12.4421,12.4161,12.4334,60400.0
2005-02-10 10:05:00,14.39,14.41,14.38,14.4,28700.0,12.4421,12.4594,12.4334,12.4507,28700.0
2005-02-10 10:10:00,14.4,14.43,14.39,14.43,18500.0,12.4507,12.4767,12.4421,12.4767,18500.0
2005-02-10 10:15:00,14.43,14.45,14.42,14.45,19400.0,12.4767,12.4939,12.468,12.4939,19400.0
2005-02-10 10:20:00,14.45,14.49,14.45,14.49,16700.0,12.4939,12.5285,12.4939,12.5285,16700.0
2005-02-10 10:25:00,14.5,14.51,14.49,14.51,23600.0,12.5372,12.5458,12.5285,12.5458,23600.0
2005-02-10 10:30:00,14.51,14.51,14.45,14.45,26900.0,12.5458,12.5458,12.4939,12.4939,26900.0
2005-02-10 10:35:00,14.45,14.47,14.45,14.47,25900.0,12.4939,12.5112,12.4939,12.5112,25900.0
2005-02-10 10:40:00,14.46,14.48,14.46,14.46,16300.0,12.5026,12.5199,12.5026,12.5026,16300.0
2005-02-10 10:45:00,14.47,14.47,14.45,14.45,26200.0,12.5112,12.5112,12.4939,12.4939,26200.0
2005-02-10 10:50:00,14.45,14.46,14.44,14.44,13900.0,12.4939,12.5026,12.4853,12.4853,13900.0
2005-02-10 10:55:00,14.44,14.44,14.41,14.42,17300.0,12.4853,12.4853,12.4594,12.468,17300.0
2005-02-10 11:00:00,14.42,14.42,14.4,14.41,19500.0,12.468,12.468,12.4507,12.4594,19500.0
2005-02-10 11:05:00,14.4,14.42,14.38,14.42,37200.0,12.4507,12.468,12.4334,12.468,37200.0
2005-02-10 11:10:00,14.42,14.42,14.4,14.41,21700.0,12.468,12.468,12.4507,12.4594,21700.0
2005-02-10 11:15:00,14.41,14.43,14.4,14.43,44500.0,12.4594,12.4767,12.4507,12.4767,44500.0
2005-02-10 11:20:00,14.43,14.45,14.43,14.44,62600.0,12.4767,12.4939,12.4767,12.4853,62600.0
2005-02-10 11:25:00,14.44,14.45,14.42,14.45,23200.0,12.4853,12.4939,12.468,12.4939,23200.0
2005-02-10 11:30:00,14.45,14.45,14.4,14.41,27300.0,12.4939,12.4939,12.4507,12.4594,27300.0
2005-02-10 11:35:00,14.4,14.41,14.39,14.4,23600.0,12.4507,12.4594,12.4421,12.4507,23600.0
2005-02-10 11:40:00,14.4,14.41,14.39,14.4,10700.0,12.4507,12.4594,12.4421,12.4507,10700.0
2005-02-10 11:45:00,14.39,14.41,14.39,14.4,35200.0,12.4421,12.4594,12.4421,12.4507,35200.0
2005-02-10 11:50:00,14.41,14.45,14.41,14.44,12000.0,12.4594,12.4939,12.4594,12.4853,12000.0
2005-02-10 11:55:00,14.43,14.46,14.43,14.44,10000.0,12.4767,12.5026,12.4767,12.4853,10000.0
2005-02-10 12:00:00,14.44,14.46,14.44,14.46,19000.0,12.4853,12.5026,12.4853,12.5026,19000.0
2005-02-10 12:05:00,14.46,14.49,14.46,14.49,35200.0,12.5026,12.5285,12.5026,12.5285,35200.0
2005-02-10 12:10:00,14.49,14.5,14.49,14.49,18700.0,12.5285,12.5372,12.5285,12.5285,18700.0
2005-02-10 12:15:00,14.49,14.5,14.49,14.5,8400.0,12.5285,12.5372,12.5285,12.5372,8400.0
2005-02-10 12:20:00,14.5,14.5,14.49,14.49,30600.0,12.5372,12.5372,12.5285,12.5285,30600.0
2005-02-10 12:25:00,14.5,14.52,14.5,14.51,17300.0,12.5372,12.5545,12.5372,12.5458,17300.0
2005-02-10 12:30:00,14.51,14.52,14.5,14.51,16500.0,12.5458,12.5545,12.5372,12.5458,16500.0
2005-02-10 12:35:00,14.51,14.53,14.5,14.51,11400.0,12.5458,12.5631,12.5372,12.5458,11400.0
2005-02-10 12:40:00,14.51,14.54,14.51,14.54,9000.0,12.5458,12.5718,12.5458,12.5718,9000.0
2005-02-10 12:45:00,14.53,14.54,14.53,14.54,9700.0,12.5631,12.5718,12.5631,12.5718,9700.0
2005-02-10 12:50:00,14.53,14.55,14.53,14.54,15500.0,12.5631,12.5804,12.5631,12.5718,15500.0
2005-02-10 12:55:00,14.54,14.56,14.54,14.56,17700.0,12.5718,12.5891,12.5718,12.5891,17700.0
2005-02-10 13:00:00,14.56,14.57,14.55,14.56,14200.0,12.5891,12.5977,12.5804,12.5891,14200.0
2005-02-10 13:05:00,14.56,14.57,14.54,14.55,23600.0,12.5891,12.5977,12.5718,12.5804,23600.0
2005-02-10 13:10:00,14.55,14.56,14.53,14.55,25100.0,12.5804,12.5891,12.5631,12.5804,25100.0
2005-02-10 13:15:00,14.55,14.56,14.55,14.55,17900.0,12.5804,12.5891,12.5804,12.5804,17900.0
2005-02-10 13:20:00,14.56,14.56,14.55,14.55,8800.0,12.5891,12.5891,12.5804,12.5804,8800.0
2005-02-10 13:25:00,14.55,14.59,14.55,14.59,33600.0,12.5804,12.615,12.5804,12.615,33600.0
2005-02-10 13:30:00,14.6,14.6,14.58,14.59,37900.0,12.6236,12.6236,12.6063,12.615,37900.0
2005-02-10 13:35:00,14.59,14.61,14.58,14.6,36500.0,12.615,12.6323,12.6063,12.6236,36500.0
2005-02-10 13:40:00,14.6,14.61,14.59,14.59,19400.0,12.6236,12.6323,12.615,12.615,19400.0
2005-02-10 13:45:00,14.59,14.6,14.57,14.57,19400.0,12.615,12.6236,12.5977,12.5977,19400.0
2005-02-10 13:50:00,14.56,14.58,14.56,14.58,10100.0,12.5891,12.6063,12.5891,12.6063,10100.0
2005-02-10 13:55:00,14.58,14.64,14.58,14.63,29000.0,12.6063,12.6582,12.6063,12.6496,29000.0
2005-02-10 14:00:00,14.64,14.66,14.64,14.64,78000.0,12.6582,12.6755,12.6582,12.6582,78000.0
2005-02-10 14:05:00,14.64,14.65,14.58,14.58,106700.0,12.6582,12.6669,12.6063,12.6063,106700.0
2005-02-10 14:10:00,14.58,14.59,14.56,14.57,64800.0,12.6063,12.615,12.5891,12.5977,64800.0
2005-02-10 14:15:00,14.57,14.57,14.55,14.56,81400.0,12.5977,12.5977,12.5804,12.5891,81400.0
2005-02-10 14:20:00,14.55,14.56,14.55,14.56,154000.0,12.5804,12.5891,12.5804,12.5891,154000.0
2005-02-10 14:25:00,14.55,14.56,14.54,14.55,163400.0,12.5804,12.5891,12.5718,12.5804,163400.0
2005-02-10 14:30:00,14.56,14.56,14.54,14.54,9300.0,12.5891,12.5891,12.5718,12.5718,9300.0
2005-02-10 14:35:00,14.54,14.55,14.52,14.52,20200.0,12.5718,12.5804,12.5545,12.5545,20200.0
2005-02-10 14:40:00,14.53,14.53,14.5,14.5,24100.0,12.5631,12.5631,12.5372,12.5372,24100.0
2005-02-10 14:45:00,14.5,14.52,14.5,14.52,13400.0,12.5372,12.5545,12.5372,12.5545,13400.0
2005-02-10 14:50:00,14.5,14.56,14.5,14.54,23500.0,12.5372,12.5891,12.5372,12.5718,23500.0
2005-02-10 14:55:00,14.54,14.56,14.53,14.55,15600.0,12.5718,12.5891,12.5631,12.5804,15600.0
2005-02-10 15:00:00,14.55,14.56,14.53,14.54,23000.0,12.5804,12.5891,12.5631,12.5718,23000.0
2005-02-10 15:05:00,14.54,14.57,14.54,14.56,19600.0,12.5718,12.5977,12.5718,12.5891,19600.0
2005-02-10 15:10:00,14.56,14.57,14.55,14.57,11500.0,12.5891,12.5977,12.5804,12.5977,11500.0
2005-02-10 15:15:00,14.58,14.58,14.55,14.55,22500.0,12.6063,12.6063,12.5804,12.5804,22500.0
2005-02-10 15:20:00,14.55,14.56,14.55,14.56,16100.0,12.5804,12.5891,12.5804,12.5891,16100.0
2005-02-10 15:25:00,14.55,14.55,14.54,14.55,13100.0,12.5804,12.5804,12.5718,12.5804,13100.0
2005-02-10 15:30:00,14.55,14.56,14.54,14.55,12400.0,12.5804,12.5891,12.5718,12.5804,12400.0
2005-02-10 15:35:00,14.55,14.56,14.52,14.53,31900.0,12.5804,12.5891,12.5545,12.5631,31900.0
2005-02-10 15:40:00,14.53,14.54,14.53,14.54,25700.0,12.5631,12.5718,12.5631,12.5718,25700.0
2005-02-10 15:45:00,14.54,14.56,14.51,14.51,48300.0,12.5718,12.5891,12.5458,12.5458,48300.0
2005-02-10 15:50:00,14.51,14.53,14.51,14.52,15300.0,12.5458,12.5631,12.5458,12.5545,15300.0
2005-02-10 15:55:00,14.52,14.53,14.51,14.53,37500.0,12.5545,12.5631,12.5458,12.5631,37500.0
2005-02-11 09:30:00,14.46,14.55,14.46,14.53,70000.0,12.5026,12.5804,12.5026,12.5631,70000.0
2005-02-11 09:35:00,14.53,14.55,14.5,14.55,22600.0,12.5631,12.5804,12.5372,12.5804,22600.0
2005-02-11 09:40:00,14.55,14.55,14.51,14.52,26100.0,12.5804,12.5804,12.5458,12.5545,26100.0
2005-02-11 09:45:00,14.52,14.52,14.46,14.5,24400.0,12.5545,12.5545,12.5026,12.5372,24400.0
2005-02-11 09:50:00,14.51,14.51,14.47,14.49,14000.0,12.5458,12.5458,12.5112,12.5285,14000.0
2005-02-11 09:55:00,14.5,14.5,14.46,14.46,28200.0,12.5372,12.5372,12.5026,12.5026,28200.0
2005-02-11 10:00:00,14.46,14.5,14.46,14.47,47400.0,12.5026,12.5372,12.5026,12.5112,47400.0
2005-02-11 10:05:00,14.46,14.47,14.42,14.42,107000.0,12.5026,12.5112,12.468,12.468,107000.0
2005-02-11 10:10:00,14.42,14.42,14.37,14.38,18600.0,12.468,12.468,12.4248,12.4334,18600.0
2005-02-11 10:15:00,14.37,14.44,14.36,14.42,17800.0,12.4248,12.4853,12.4161,12.468,17800.0
2005-02-11 10:20:00,14.42,14.42,14.38,14.39,66100.0,12.468,12.468,12.4334,12.4421,66100.0
2005-02-11 10:25:00,14.38,14.43,14.38,14.4,103100.0,12.4334,12.4767,12.4334,12.4507,103100.0
2005-02-11 10:30:00,14.4,14.47,14.39,14.46,85800.0,12.4507,12.5112,12.4421,12.5026,85800.0
2005-02-11 10:35:00,14.46,14.47,14.42,14.42,19600.0,12.5026,12.5112,12.468,12.468,19600.0
2005-02-11 10:40:00,14.42,14.43,14.39,14.4,104400.0,12.468,12.4767,12.4421,12.4507,104400.0
2005-02-11 10:45:00,14.39,14.43,14.39,14.4,68100.0,12.4421,12.4767,12.4421,12.4507,68100.0
2005-02-11 10:50:00,14.4,14.4,14.37,14.38,48100.0,12.4507,12.4507,12.4248,12.4334,48100.0
2005-02-11 10:55:00,14.36,14.39,14.36,14.37,27800.0,12.4161,12.4421,12.4161,12.4248,27800.0
2005-02-11 11:00:00,14.37,14.4,14.36,14.39,43000.0,12.4248,12.4507,12.4161,12.4421,43000.0
2005-02-11 11:05:00,14.38,14.42,14.38,14.42,36100.0,12.4334,12.468,12.4334,12.468,36100.0
2005-02-11 11:10:00,14.42,14.42,14.39,14.41,73200.0,12.468,12.468,12.4421,12.4594,73200.0
2005-02-11 11:15:00,14.4,14.43,14.38,14.39,52800.0,12.4507,12.4767,12.4334,12.4421,52800.0
2005-02-11 11:20:00,14.39,14.42,14.37,14.37,104100.0,12.4421,12.468,12.4248,12.4248,104100.0
2005-02-11 11:25:00,14.37,14.44,14.37,14.42,71000.0,12.4248,12.4853,12.4248,12.468,71000.0
2005-02-11 11:30:00,14.44,14.44,14.38,14.41,44800.0,12.4853,12.4853,12.4334,12.4594,44800.0
2005-02-11 11:35:00,14.41,14.41,14.39,14.4,27500.0,12.4594,12.4594,12.4421,12.4507,27500.0
2005-02-11 11:40:00,14.4,14.47,14.4,14.47,53100.0,12.4507,12.5112,12.4507,12.5112,53100.0
2005-02-11 11:45:00,14.47,14.47,14.42,14.42,113900.0,12.5112,12.5112,12.468,12.468,113900.0
2005-02-11 11:50:00,14.42,14.43,14.38,14.38,43500.0,12.468,12.4767,12.4334,12.4334,43500.0
2005-02-11 11:55:00,14.39,14.43,14.38,14.43,27500.0,12.4421,12.4767,12.4334,12.4767,27500.0
2005-02-11 12:00:00,14.43,14.44,14.39,14.44,19300.0,12.4767,12.4853,12.4421,12.4853,19300.0
2005-02-11 12:05:00,14.45,14.47,14.42,14.42,24200.0,12.4939,12.5112,12.468,12.468,24200.0
2005-02-11 12:10:00,14.43,14.46,14.42,14.45,23800.0,12.4767,12.5026,12.468,12.4939,23800.0
2005-02-11 12:15:00,14.45,14.47,14.43,14.45,32200.0,12.4939,12.5112,12.4767,12.4939,32200.0
2005-02-11 12:20:00,14.43,14.45,14.43,14.45,42300.0,12.4767,12.4939,12.4767,12.4939,42300.0
2005-02-11 12:25:00,14.45,14.47,14.44,14.44,24200.0,12.4939,12.5112,12.4853,12.4853,24200.0
2005-02-11 12:30:00,14.44,14.45,14.43,14.43,28100.0,12.4853,12.4939,12.4767,12.4767,28100.0
2005-02-11 12:35:00,14.43,14.44,14.41,14.43,25500.0,12.4767,12.4853,12.4594,12.4767,25500.0
2005-02-11 12:40:00,14.43,14.45,14.42,14.44,39400.0,12.4767,12.4939,12.468,12.4853,39400.0
2005-02-11 12:45:00,14.44,14.45,14.43,14.44,33200.0,12.4853,12.4939,12.4767,12.4853,33200.0
2005-02-11 12:50:00,14.44,14.44,14.41,14.42,23400.0,12.4853,12.4853,12.4594,12.468,23400.0
2005-02-11 12:55:00,14.41,14.43,14.41,14.42,21800.0,12.4594,12.4767,12.4594,12.468,21800.0
2005-02-11 13:00:00,14.42,14.44,14.41,14.44,21400.0,12.468,12.4853,12.4594,12.4853,21400.0
2005-02-11 13:05:00,14.45,14.46,14.42,14.46,27700.0,12.4939,12.5026,12.468,12.5026,27700.0
2005-02-11 13:10:00,14.45,14.45,14.43,14.45,14400.0,12.4939,12.4939,12.4767,12.4939,14400.0
2005-02-11 13:15:00,14.45,14.46,14.44,14.44,26800.0,12.4939,12.5026,12.4853,12.4853,26800.0
2005-02-11 13:20:00,14.44,14.45,14.43,14.44,13200.0,12.4853,12.4939,12.4767,12.4853,13200.0
2005-02-11 13:25:00,14.43,14.46,14.42,14.42,40800.0,12.4767,12.5026,12.468,12.468,40800.0
2005-02-11 13:30:00,14.41,14.41,14.4,14.41,37000.0,12.4594,12.4594,12.4507,12.4594,37000.0
2005-02-11 13:35:00,14.4,14.45,14.4,14.44,19400.0,12.4507,12.4939,12.4507,12.4853,19400.0
2005-02-11 13:40:00,14.45,14.47,14.42,14.47,78100.0,12.4939,12.5112,12.468,12.5112,78100.0
2005-02-11 13:45:00,14.49,14.5,14.46,14.46,58000.0,12.5285,12.5372,12.5026,12.5026,58000.0
2005-02-11 13:50:00,14.46,14.48,14.44,14.48,45600.0,12.5026,12.5199,12.4853,12.5199,45600.0
2005-02-11 13:55:00,14.48,14.5,14.46,14.46,32800.0,12.5199,12.5372,12.5026,12.5026,32800.0
2005-02-11 14:00:00,14.46,14.46,14.43,14.44,53300.0,12.5026,12.5026,12.4767,12.4853,53300.0
2005-02-11 14:05:00,14.45,14.46,14.45,14.45,18100.0,12.4939,12.5026,12.4939,12.4939,18100.0
2005-02-11 14:10:00,14.45,14.45,14.42,14.44,25500.0,12.4939,12.4939,12.468,12.4853,25500.0
2005-02-11 14:15:00,14.45,14.46,14.44,14.45,25500.0,12.4939,12.5026,12.4853,12.4939,25500.0
2005-02-11 14:20:00,14.45,14.46,14.44,14.45,12400.0,12.4939,12.5026,12.4853,12.4939,12400.0
2005-02-11 14:25:00,14.46,14.46,14.44,14.45,15000.0,12.5026,12.5026,12.4853,12.4939,15000.0
2005-02-11 14:30:00,14.45,14.46,14.44,14.46,26200.0,12.4939,12.5026,12.4853,12.5026,26200.0
2005-02-11 14:35:00,14.46,14.48,14.46,14.48,25100.0,12.5026,12.5199,12.5026,12.5199,25100.0
2005-02-11 14:40:00,14.48,14.49,14.47,14.48,25000.0,12.5199,12.5285,12.5112,12.5199,25000.0
2005-02-11 14:45:00,14.49,14.49,14.47,14.47,15700.0,12.5285,12.5285,12.5112,12.5112,15700.0
2005-02-11 14:50:00,14.47,14.47,14.45,14.45,10500.0,12.5112,12.5112,12.4939,12.4939,10500.0
2005-02-11 14:55:00,14.45,14.46,14.44,14.45,10900.0,12.4939,12.5026,12.4853,12.4939,10900.0
2005-02-11 15:00:00,14.45,14.46,14.44,14.45,23900.0,12.4939,12.5026,12.4853,12.4939,23900.0
2005-02-11 15:05:00,14.45,14.47,14.44,14.46,30500.0,12.4939,12.5112,12.4853,12.5026,30500.0
2005-02-11 15:10:00,14.47,14.47,14.46,14.46,11100.0,12.5112,12.5112,12.5026,12.5026,11100.0
2005-02-11 15:15:00,14.46,14.46,14.44,14.44,27100.0,12.5026,12.5026,12.4853,12.4853,27100.0
2005-02-11 15:20:00,14.45,14.47,14.44,14.47,29600.0,12.4939,12.5112,12.4853,12.5112,29600.0
2005-02-11 15:25:00,14.46,14.47,14.45,14.46,30600.0,12.5026,12.5112,12.4939,12.5026,30600.0
2005-02-11 15:30:00,14.47,14.48,14.46,14.47,50800.0,12.5112,12.5199,12.5026,12.5112,50800.0
2005-02-11 15:35:00,14.47,14.48,14.46,14.48,31400.0,12.5112,12.5199,12.5026,12.5199,31400.0
2005-02-11 15:40:00,14.48,14.49,14.46,14.47,45800.0,12.5199,12.5285,12.5026,12.5112,45800.0
2005-02-11 15:45:00,14.48,14.5,14.47,14.47,56200.0,12.5199,12.5372,12.5112,12.5112,56200.0
2005-02-11 15:50:00,14.47,14.48,14.45,14.46,34800.0,12.5112,12.5199,12.4939,12.5026,34800.0
2005-02-11 15:55:00,14.46,14.47,14.45,14.47,50400.0,12.5026,12.5112,12.4939,12.5112,50400.0
2005-02-14 09:30:00,14.48,14.48,14.48,14.48,27000.0,12.5199,12.5199,12.5199,12.5199,27000.0
2005-02-14 09:35:00,14.48,14.53,14.42,14.43,43500.0,12.5199,12.5631,12.468,12.4767,43500.0
2005-02-14 09:40:00,14.41,14.54,14.41,14.52,20300.0,12.4594,12.5718,12.4594,12.5545,20300.0
2005-02-14 09:45:00,14.51,14.53,14.47,14.49,21900.0,12.5458,12.5631,12.5112,12.5285,21900.0
2005-02-14 09:50:00,14.5,14.53,14.5,14.51,12600.0,12.5372,12.5631,12.5372,12.5458,12600.0
2005-02-14 09:55:00,14.51,14.52,14.48,14.49,16000.0,12.5458,12.5545,12.5199,12.5285,16000.0
2005-02-14 10:00:00,14.49,14.5,14.47,14.47,22400.0,12.5285,12.5372,12.5112,12.5112,22400.0
2005-02-14 10:05:00,14.46,14.49,14.46,14.48,17100.0,12.5026,12.5285,12.5026,12.5199,17100.0
2005-02-14 10:10:00,14.46,14.48,14.45,14.46,12700.0,12.5026,12.5199,12.4939,12.5026,12700.0
2005-02-14 10:15:00,14.46,14.46,14.36,14.36,45900.0,12.5026,12.5026,12.4161,12.4161,45900.0
2005-02-14 10:20:00,14.36,14.39,14.36,14.39,25200.0,12.4161,12.4421,12.4161,12.4421,25200.0
2005-02-14 10:25:00,14.39,14.43,14.38,14.4,29100.0,12.4421,12.4767,12.4334,12.4507,29100.0
2005-02-14 10:30:00,14.4,14.41,14.39,14.39,12400.0,12.4507,12.4594,12.4421,12.4421,12400.0
2005-02-14 10:35:00,14.3,14.39,14.3,14.35,530700.0,12.3642,12.4421,12.3642,12.4075,530700.0
2005-02-14 10:40:00,14.35,14.38,14.34,14.34,27400.0,12.4075,12.4334,12.3988,12.3988,27400.0
2005-02-14 10:45:00,14.34,14.36,14.33,14.36,14100.0,12.3988,12.4161,12.3902,12.4161,14100.0
2005-02-14 10:50:00,14.35,14.35,14.3,14.32,27400.0,12.4075,12.4075,12.3642,12.3815,27400.0
2005-02-14 10:55:00,14.31,14.32,14.3,14.3,72300.0,12.3729,12.3815,12.3642,12.3642,72300.0
2005-02-14 11:00:00,14.31,14.33,14.29,14.3,33800.0,12.3729,12.3902,12.3556,12.3642,33800.0
2005-02-14 11:05:00,14.3,14.31,14.29,14.3,36900.0,12.3642,12.3729,12.3556,12.3642,36900.0
2005-02-14 11:10:00,14.3,14.31,14.3,14.3,18400.0,12.3642,12.3729,12.3642,12.3642,18400.0
2005-02-14 11:15:00,14.3,14.32,14.28,14.29,56000.0,12.3642,12.3815,12.347,12.3556,56000.0
2005-02-14 11:20:00,14.3,14.3,14.27,14.27,55200.0,12.3642,12.3642,12.3383,12.3383,55200.0
2005-02-14 11:25:00,14.27,14.27,14.15,14.2,134300.0,12.3383,12.3383,12.2346,12.2778,134300.0
2005-02-14 11:30:00,14.21,14.23,14.15,14.17,196800.0,12.2864,12.3037,12.2346,12.2518,196800.0
2005-02-14 11:35:00,14.17,14.23,14.17,14.23,119700.0,12.2518,12.3037,12.2518,12.3037,119700.0
2005-02-14 11:40:00,14.24,14.27,14.23,14.27,31200.0,12.3124,12.3383,12.3037,12.3383,31200.0
2005-02-14 11:45:00,14.27,14.29,14.26,14.27,20100.0,12.3383,12.3556,12.3297,12.3383,20100.0
2005-02-14 11:50:00,14.27,14.32,14.27,14.32,52800.0,12.3383,12.3815,12.3383,12.3815,52800.0
2005-02-14 11:55:00,14.32,14.33,14.3,14.33,35900.0,12.3815,12.3902,12.3642,12.3902,35900.0
2005-02-14 12:00:00,14.33,14.33,14.3,14.32,19000.0,12.3902,12.3902,12.3642,12.3815,19000.0
2005-02-14 12:05:00,14.31,14.32,14.29,14.29,22500.0,12.3729,12.3815,12.3556,12.3556,22500.0
2005-02-14 12:10:00,14.29,14.32,14.29,14.29,42000.0,12.3556,12.3815,12.3556,12.3556,42000.0
2005-02-14 12:15:00,14.29,14.3,14.25,14.28,59400.0,12.3556,12.3642,12.321,12.347,59400.0
2005-02-14 12:20:00,14.28,14.29,14.25,14.28,17600.0,12.347,12.3556,12.321,12.347,17600.0
2005-02-14 12:25:00,14.28,14.3,14.28,14.3,17900.0,12.347,12.3642,12.347,12.3642,17900.0
2005-02-14 12:30:00,14.31,14.32,14.3,14.32,12000.0,12.3729,12.3815,12.3642,12.3815,12000.0
2005-02-14 12:35:00,14.32,14.34,14.32,14.32,16500.0,12.3815,12.3988,12.3815,12.3815,16500.0
2005-02-14 12:40:00,14.32,14.34,14.3,14.3,49200.0,12.3815,12.3988,12.3642,12.3642,49200.0
2005-02-14 12:45:00,14.29,14.31,14.29,14.29,29900.0,12.3556,12.3729,12.3556,12.3556,29900.0
2005-02-14 12:50:00,14.3,14.33,14.29,14.32,60700.0,12.3642,12.3902,12.3556,12.3815,60700.0
2005-02-14 12:55:00,14.33,14.34,14.3,14.32,34400.0,12.3902,12.3988,12.3642,12.3815,34400.0
2005-02-14 13:00:00,14.32,14.32,14.3,14.32,43200.0,12.3815,12.3815,12.3642,12.3815,43200.0
2005-02-14 13:05:00,14.3,14.32,14.29,14.3,67400.0,12.3642,12.3815,12.3556,12.3642,67400.0
2005-02-14 13:10:00,14.29,14.3,14.28,14.29,27400.0,12.3556,12.3642,12.347,12.3556,27400.0
2005-02-14 13:15:00,14.3,14.3,14.29,14.29,6500.0,12.3642,12.3642,12.3556,12.3556,6500.0
2005-02-14 13:20:00,14.3,14.31,14.29,14.3,45100.0,12.3642,12.3729,12.3556,12.3642,45100.0
2005-02-14 13:25:00,14.29,14.3,14.29,14.29,13000.0,12.3556,12.3642,12.3556,12.3556,13000.0
2005-02-14 13:30:00,14.29,14.3,14.28,14.28,105900.0,12.3556,12.3642,12.347,12.347,105900.0
2005-02-14 13:35:00,14.29,14.31,14.28,14.29,8900.0,12.3556,12.3729,12.347,12.3556,8900.0
2005-02-14 13:40:00,14.29,14.31,14.28,14.29,65600.0,12.3556,12.3729,12.347,12.3556,65600.0
2005-02-14 13:45:00,14.3,14.3,14.29,14.3,8900.0,12.3642,12.3642,12.3556,12.3642,8900.0
2005-02-14 13:50:00,14.29,14.3,14.28,14.29,69600.0,12.3556,12.3642,12.347,12.3556,69600.0
2005-02-14 13:55:00,14.29,14.31,14.29,14.3,14000.0,12.3556,12.3729,12.3556,12.3642,14000.0
2005-02-14 14:00:00,14.3,14.3,14.28,14.29,17100.0,12.3642,12.3642,12.347,12.3556,17100.0
2005-02-14 14:05:00,14.29,14.31,14.28,14.28,13200.0,12.3556,12.3729,12.347,12.347,13200.0
2005-02-14 14:10:00,14.28,14.3,14.28,14.3,46000.0,12.347,12.3642,12.347,12.3642,46000.0
2005-02-14 14:15:00,14.29,14.3,14.28,14.28,30300.0,12.3556,12.3642,12.347,12.347,30300.0
2005-02-14 14:20:00,14.29,14.29,14.28,14.28,9800.0,12.3556,12.3556,12.347,12.347,9800.0
2005-02-14 14:25:00,14.28,14.3,14.28,14.29,14400.0,12.347,12.3642,12.347,12.3556,14400.0
2005-02-14 14:30:00,14.29,14.3,14.28,14.28,61500.0,12.3556,12.3642,12.347,12.347,61500.0
2005-02-14 14:35:00,14.28,14.3,14.28,14.28,47100.0,12.347,12.3642,12.347,12.347,47100.0
2005-02-14 14:40:00,14.29,14.29,14.28,14.29,10400.0,12.3556,12.3556,12.347,12.3556,10400.0
2005-02-14 14:45:00,14.29,14.29,14.27,14.29,17300.0,12.3556,12.3556,12.3383,12.3556,17300.0
2005-02-14 14:50:00,14.29,14.29,14.28,14.28,70400.0,12.3556,12.3556,12.347,12.347,70400.0
2005-02-14 14:55:00,14.28,14.3,14.27,14.29,21200.0,12.347,12.3642,12.3383,12.3556,21200.0
2005-02-14 15:00:00,14.29,14.3,14.28,14.3,6700.0,12.3556,12.3642,12.347,12.3642,6700.0
2005-02-14 15:05:00,14.3,14.31,14.28,14.28,26200.0,12.3642,12.3729,12.347,12.347,26200.0
2005-02-14 15:10:00,14.28,14.31,14.28,14.3,57300.0,12.347,12.3729,12.347,12.3642,57300.0
2005-02-14 15:15:00,14.3,14.3,14.28,14.3,76200.0,12.3642,12.3642,12.347,12.3642,76200.0
2005-02-14 15:20:00,14.3,14.3,14.28,14.29,127600.0,12.3642,12.3642,12.347,12.3556,127600.0
2005-02-14 15:25:00,14.29,14.3,14.29,14.3,19900.0,12.3556,12.3642,12.3556,12.3642,19900.0
2005-02-14 15:30:00,14.29,14.31,14.29,14.3,51900.0,12.3556,12.3729,12.3556,12.3642,51900.0
2005-02-14 15:35:00,14.31,14.31,14.28,14.3,27700.0,12.3729,12.3729,12.347,12.3642,27700.0
2005-02-14 15:40:00,14.3,14.31,14.29,14.31,38000.0,12.3642,12.3729,12.3556,12.3729,38000.0
2005-02-14 15:45:00,14.31,14.31,14.29,14.29,63100.0,12.3729,12.3729,12.3556,12.3556,63100.0
2005-02-14 15:50:00,14.3,14.3,14.28,14.29,34700.0,12.3642,12.3642,12.347,12.3556,34700.0
2005-02-14 15:55:00,14.29,14.29,14.27,14.28,89500.0,12.3556,12.3556,12.3383,12.347,89500.0
2005-02-15 09:30:00,14.26,14.3,14.25,14.28,78200.0,12.3297,12.3642,12.321,12.347,78200.0
2005-02-15 09:35:00,14.25,14.27,14.25,14.25,49000.0,12.321,12.3383,12.321,12.321,49000.0
2005-02-15 09:40:00,14.24,14.31,14.24,14.3,19700.0,12.3124,12.3729,12.3124,12.3642,19700.0
2005-02-15 09:45:00,14.3,14.3,14.23,14.24,25600.0,12.3642,12.3642,12.3037,12.3124,25600.0
2005-02-15 09:50:00,14.25,14.25,14.24,14.24,15200.0,12.321,12.321,12.3124,12.3124,15200.0
2005-02-15 09:55:00,14.25,14.25,14.24,14.24,21000.0,12.321,12.321,12.3124,12.3124,21000.0
2005-02-15 10:00:00,14.23,14.24,14.2,14.21,39100.0,12.3037,12.3124,12.2778,12.2864,39100.0
2005-02-15 10:05:00,14.21,14.25,14.21,14.24,31600.0,12.2864,12.321,12.2864,12.3124,31600.0
2005-02-15 10:10:00,14.24,14.24,14.21,14.22,29200.0,12.3124,12.3124,12.2864,12.2951,29200.0
2005-02-15 10:15:00,14.23,14.24,14.21,14.24,39800.0,12.3037,12.3124,12.2864,12.3124,39800.0
2005-02-15 10:20:00,14.23,14.25,14.22,14.23,25600.0,12.3037,12.321,12.2951,12.3037,25600.0
2005-02-15 10:25:00,14.22,14.25,14.22,14.23,24200.0,12.2951,12.321,12.2951,12.3037,24200.0
2005-02-15 10:30:00,14.23,14.26,14.23,14.25,33100.0,12.3037,12.3297,12.3037,12.321,33100.0
2005-02-15 10:35:00,14.25,14.29,14.24,14.27,74000.0,12.321,12.3556,12.3124,12.3383,74000.0
2005-02-15 10:40:00,14.27,14.29,14.26,14.26,54100.0,12.3383,12.3556,12.3297,12.3297,54100.0
2005-02-15 10:45:00,14.26,14.27,14.25,14.26,54400.0,12.3297,12.3383,12.321,12.3297,54400.0
2005-02-15 10:50:00,14.26,14.28,14.25,14.27,31100.0,12.3297,12.347,12.321,12.3383,31100.0
2005-02-15 10:55:00,14.27,14.28,14.26,14.27,16400.0,12.3383,12.347,12.3297,12.3383,16400.0
2005-02-15 11:00:00,14.27,14.28,14.25,14.26,15200.0,12.3383,12.347,12.321,12.3297,15200.0
2005-02-15 11:05:00,14.25,14.27,14.25,14.25,29900.0,12.321,12.3383,12.321,12.321,29900.0
2005-02-15 11:10:00,14.25,14.26,14.25,14.25,11600.0,12.321,12.3297,12.321,12.321,11600.0
2005-02-15 11:15:00,14.26,14.26,14.25,14.26,54500.0,12.3297,12.3297,12.321,12.3297,54500.0
2005-02-15 11:20:00,14.26,14.27,14.25,14.26,46900.0,12.3297,12.3383,12.321,12.3297,46900.0
2005-02-15 11:25:00,14.26,14.3,14.26,14.28,15000.0,12.3297,12.3642,12.3297,12.347,15000.0
2005-02-15 11:30:00,14.29,14.3,14.27,14.28,51600.0,12.3556,12.3642,12.3383,12.347,51600.0
2005-02-15 11:35:00,14.28,14.28,14.25,14.25,42500.0,12.347,12.347,12.321,12.321,42500.0
2005-02-15 11:40:00,14.25,14.26,14.22,14.22,33400.0,12.321,12.3297,12.2951,12.2951,33400.0
2005-02-15 11:45:00,14.22,14.24,14.22,14.22,14400.0,12.2951,12.3124,12.2951,12.2951,14400.0
2005-02-15 11:50:00,14.21,14.24,14.21,14.23,18100.0,12.2864,12.3124,12.2864,12.3037,18100.0
2005-02-15 11:55:00,14.23,14.23,14.2,14.2,42600.0,12.3037,12.3037,12.2778,12.2778,42600.0
2005-02-15 12:00:00,14.2,14.22,14.2,14.21,20200.0,12.2778,12.2951,12.2778,12.2864,20200.0
2005-02-15 12:05:00,14.21,14.24,14.2,14.23,46000.0,12.2864,12.3124,12.2778,12.3037,46000.0
2005-02-15 12:10:00,14.22,14.23,14.21,14.23,54300.0,12.2951,12.3037,12.2864,12.3037,54300.0
2005-02-15 12:15:00,14.22,14.23,14.21,14.21,27800.0,12.2951,12.3037,12.2864,12.2864,27800.0
2005-02-15 12:20:00,14.21,14.23,14.2,14.21,45900.0,12.2864,12.3037,12.2778,12.2864,45900.0
2005-02-15 12:25:00,14.22,14.23,14.21,14.21,15500.0,12.2951,12.3037,12.2864,12.2864,15500.0
2005-02-15 12:30:00,14.22,14.23,14.21,14.22,23600.0,12.2951,12.3037,12.2864,12.2951,23600.0
2005-02-15 12:35:00,14.22,14.25,14.22,14.25,3900.0,12.2951,12.321,12.2951,12.321,3900.0
2005-02-15 12:40:00,14.24,14.26,14.23,14.24,15400.0,12.3124,12.3297,12.3037,12.3124,15400.0
2005-02-15 12:45:00,14.23,14.26,14.23,14.25,9800.0,12.3037,12.3297,12.3037,12.321,9800.0
2005-02-15 12:50:00,14.24,14.27,14.24,14.25,19300.0,12.3124,12.3383,12.3124,12.321,19300.0
2005-02-15 12:55:00,14.25,14.27,14.24,14.25,21300.0,12.321,12.3383,12.3124,12.321,21300.0
2005-02-15 13:00:00,14.26,14.26,14.24,14.24,14000.0,12.3297,12.3297,12.3124,12.3124,14000.0
2005-02-15 13:05:00,14.24,14.26,14.24,14.25,22000.0,12.3124,12.3297,12.3124,12.321,22000.0
2005-02-15 13:10:00,14.26,14.26,14.25,14.25,11600.0,12.3297,12.3297,12.321,12.321,11600.0
2005-02-15 13:15:00,14.25,14.28,14.25,14.25,35200.0,12.321,12.347,12.321,12.321,35200.0
2005-02-15 13:20:00,14.25,14.25,14.24,14.24,11000.0,12.321,12.321,12.3124,12.3124,11000.0
2005-02-15 13:25:00,14.24,14.26,14.23,14.23,26200.0,12.3124,12.3297,12.3037,12.3037,26200.0
2005-02-15 13:30:00,14.23,14.23,14.21,14.22,26100.0,12.3037,12.3037,12.2864,12.2951,26100.0
2005-02-15 13:35:00,14.23,14.24,14.22,14.24,19200.0,12.3037,12.3124,12.2951,12.3124,19200.0
2005-02-15 13:40:00,14.24,14.25,14.23,14.24,23300.0,12.3124,12.321,12.3037,12.3124,23300.0
2005-02-15 13:45:00,14.24,14.26,14.24,14.25,46700.0,12.3124,12.3297,12.3124,12.321,46700.0
2005-02-15 13:50:00,14.26,14.26,14.25,14.25,12900.0,12.3297,12.3297,12.321,12.321,12900.0
2005-02-15 13:55:00,14.24,14.25,14.24,14.25,15100.0,12.3124,12.321,12.3124,12.321,15100.0
2005-02-15 14:00:00,14.24,14.25,14.22,14.22,15400.0,12.3124,12.321,12.2951,12.2951,15400.0
2005-02-15 14:05:00,14.23,14.23,14.21,14.22,7100.0,12.3037,12.3037,12.2864,12.2951,7100.0
2005-02-15 14:10:00,14.21,14.23,14.21,14.23,21800.0,12.2864,12.3037,12.2864,12.3037,21800.0
2005-02-15 14:15:00,14.23,14.23,14.2,14.21,9800.0,12.3037,12.3037,12.2778,12.2864,9800.0
2005-02-15 14:20:00,14.21,14.23,14.21,14.23,6600.0,12.2864,12.3037,12.2864,12.3037,6600.0
2005-02-15 14:25:00,14.22,14.24,14.22,14.23,11000.0,12.2951,12.3124,12.2951,12.3037,11000.0
2005-02-15 14:30:00,14.22,14.23,14.21,14.23,45700.0,12.2951,12.3037,12.2864,12.3037,45700.0
2005-02-15 14:35:00,14.22,14.25,14.22,14.24,128600.0,12.2951,12.321,12.2951,12.3124,128600.0
2005-02-15 14:40:00,14.25,14.25,14.23,14.25,25100.0,12.321,12.321,12.3037,12.321,25100.0
2005-02-15 14:45:00,14.25,14.25,14.23,14.24,11800.0,12.321,12.321,12.3037,12.3124,11800.0
2005-02-15 14:50:00,14.25,14.26,14.22,14.23,19700.0,12.321,12.3297,12.2951,12.3037,19700.0
2005-02-15 14:55:00,14.24,14.26,14.22,14.23,21400.0,12.3124,12.3297,12.2951,12.3037,21400.0
2005-02-15 15:00:00,14.23,14.25,14.23,14.25,26300.0,12.3037,12.321,12.3037,12.321,26300.0
2005-02-15 15:05:00,14.25,14.27,14.24,14.24,15300.0,12.321,12.3383,12.3124,12.3124,15300.0
2005-02-15 15:10:00,14.23,14.25,14.23,14.24,36300.0,12.3037,12.321,12.3037,12.3124,36300.0
2005-02-15 15:15:00,14.24,14.25,14.24,14.24,17200.0,12.3124,12.321,12.3124,12.3124,17200.0
2005-02-15 15:20:00,14.24,14.27,14.24,14.27,36200.0,12.3124,12.3383,12.3124,12.3383,36200.0
2005-02-15 15:25:00,14.26,14.27,14.25,14.26,13700.0,12.3297,12.3383,12.321,12.3297,13700.0
2005-02-15 15:30:00,14.26,14.31,14.26,14.3,46300.0,12.3297,12.3729,12.3297,12.3642,46300.0
2005-02-15 15:35:00,14.31,14.32,14.3,14.32,25900.0,12.3729,12.3815,12.3642,12.3815,25900.0
2005-02-15 15:40:00,14.31,14.32,14.31,14.32,19500.0,12.3729,12.3815,12.3729,12.3815,19500.0
2005-02-15 15:45:00,14.31,14.33,14.31,14.32,24300.0,12.3729,12.3902,12.3729,12.3815,24300.0
2005-02-15 15:50:00,14.32,14.32,14.3,14.31,42200.0,12.3815,12.3815,12.3642,12.3729,42200.0
2005-02-15 15:55:00,14.31,14.31,14.27,14.29,53300.0,12.3729,12.3729,12.3383,12.3556,53300.0
2005-02-16 09:30:00,14.29,14.3,14.26,14.3,61800.0,12.3556,12.3642,12.3297,12.3642,61800.0
2005-02-16 09:35:00,14.3,14.4,14.3,14.31,37200.0,12.3642,12.4507,12.3642,12.3729,37200.0
2005-02-16 09:40:00,14.32,14.35,14.3,14.32,37100.0,12.3815,12.4075,12.3642,12.3815,37100.0
2005-02-16 09:45:00,14.31,14.42,14.31,14.41,65600.0,12.3729,12.468,12.3729,12.4594,65600.0
2005-02-16 09:50:00,14.41,14.41,14.32,14.35,39900.0,12.4594,12.4594,12.3815,12.4075,39900.0
2005-02-16 09:55:00,14.35,14.36,14.33,14.34,51500.0,12.4075,12.4161,12.3902,12.3988,51500.0
2005-02-16 10:00:00,14.34,14.4,14.32,14.35,42300.0,12.3988,12.4507,12.3815,12.4075,42300.0
2005-02-16 10:05:00,14.37,14.38,14.35,14.38,23300.0,12.4248,12.4334,12.4075,12.4334,23300.0
2005-02-16 10:10:00,14.38,14.38,14.35,14.35,17300.0,12.4334,12.4334,12.4075,12.4075,17300.0
2005-02-16 10:15:00,14.35,14.37,14.35,14.36,21300.0,12.4075,12.4248,12.4075,12.4161,21300.0
2005-02-16 10:20:00,14.36,14.36,14.33,14.33,70500.0,12.4161,12.4161,12.3902,12.3902,70500.0
2005-02-16 10:25:00,14.33,14.35,14.33,14.35,11100.0,12.3902,12.4075,12.3902,12.4075,11100.0
2005-02-16 10:30:00,14.35,14.45,14.35,14.41,63300.0,12.4075,12.4939,12.4075,12.4594,63300.0
2005-02-16 10:35:00,14.43,14.44,14.37,14.38,26900.0,12.4767,12.4853,12.4248,12.4334,26900.0
2005-02-16 10:40:00,14.38,14.38,14.34,14.36,30100.0,12.4334,12.4334,12.3988,12.4161,30100.0
2005-02-16 10:45:00,14.35,14.36,14.35,14.35,16100.0,12.4075,12.4161,12.4075,12.4075,16100.0
2005-02-16 10:50:00,14.36,14.36,14.35,14.36,14100.0,12.4161,12.4161,12.4075,12.4161,14100.0
2005-02-16 10:55:00,14.36,14.38,14.34,14.37,15700.0,12.4161,12.4334,12.3988,12.4248,15700.0
2005-02-16 11:00:00,14.36,14.36,14.34,14.34,7600.0,12.4161,12.4161,12.3988,12.3988,7600.0
2005-02-16 11:05:00,14.35,14.38,14.35,14.37,16200.0,12.4075,12.4334,12.4075,12.4248,16200.0
2005-02-16 11:10:00,14.37,14.4,14.37,14.4,18800.0,12.4248,12.4507,12.4248,12.4507,18800.0
2005-02-16 11:15:00,14.4,14.41,14.39,14.41,15900.0,12.4507,12.4594,12.4421,12.4594,15900.0
2005-02-16 11:20:00,14.41,14.43,14.4,14.43,14200.0,12.4594,12.4767,12.4507,12.4767,14200.0
2005-02-16 11:25:00,14.42,14.42,14.4,14.4,9600.0,12.468,12.468,12.4507,12.4507,9600.0
2005-02-16 11:30:00,14.41,14.41,14.38,14.39,13300.0,12.4594,12.4594,12.4334,12.4421,13300.0
2005-02-16 11:35:00,14.37,14.38,14.35,14.37,41600.0,12.4248,12.4334,12.4075,12.4248,41600.0
2005-02-16 11:40:00,14.37,14.37,14.34,14.34,62400.0,12.4248,12.4248,12.3988,12.3988,62400.0
2005-02-16 11:45:00,14.35,14.36,14.35,14.35,258500.0,12.4075,12.4161,12.4075,12.4075,258500.0
2005-02-16 11:50:00,14.35,14.36,14.34,14.34,19800.0,12.4075,12.4161,12.3988,12.3988,19800.0
2005-02-16 11:55:00,14.34,14.35,14.34,14.34,12700.0,12.3988,12.4075,12.3988,12.3988,12700.0
2005-02-16 12:00:00,14.35,14.35,14.34,14.35,15500.0,12.4075,12.4075,12.3988,12.4075,15500.0
2005-02-16 12:05:00,14.36,14.36,14.34,14.35,47200.0,12.4161,12.4161,12.3988,12.4075,47200.0
2005-02-16 12:10:00,14.34,14.35,14.33,14.34,24000.0,12.3988,12.4075,12.3902,12.3988,24000.0
2005-02-16 12:15:00,14.34,14.35,14.33,14.35,25600.0,12.3988,12.4075,12.3902,12.4075,25600.0
2005-02-16 12:20:00,14.34,14.35,14.32,14.35,30100.0,12.3988,12.4075,12.3815,12.4075,30100.0
2005-02-16 12:25:00,14.35,14.35,14.32,14.34,34700.0,12.4075,12.4075,12.3815,12.3988,34700.0
2005-02-16 12:30:00,14.34,14.34,14.32,14.34,7100.0,12.3988,12.3988,12.3815,12.3988,7100.0
2005-02-16 12:35:00,14.33,14.34,14.32,14.33,12400.0,12.3902,12.3988,12.3815,12.3902,12400.0
2005-02-16 12:40:00,14.33,14.34,14.33,14.34,6400.0,12.3902,12.3988,12.3902,12.3988,6400.0
2005-02-16 12:45:00,14.34,14.35,14.34,14.35,15300.0,12.3988,12.4075,12.3988,12.4075,15300.0
2005-02-16 12:50:00,14.34,14.35,14.33,14.33,11700.0,12.3988,12.4075,12.3902,12.3902,11700.0
2005-02-16 12:55:00,14.33,14.33,14.31,14.31,19900.0,12.3902,12.3902,12.3729,12.3729,19900.0
2005-02-16 13:00:00,14.32,14.32,14.3,14.31,25400.0,12.3815,12.3815,12.3642,12.3729,25400.0
2005-02-16 13:05:00,14.31,14.33,14.31,14.32,14400.0,12.3729,12.3902,12.3729,12.3815,14400.0
2005-02-16 13:10:00,14.32,14.33,14.32,14.32,5800.0,12.3815,12.3902,12.3815,12.3815,5800.0
2005-02-16 13:15:00,14.33,14.34,14.32,14.32,77300.0,12.3902,12.3988,12.3815,12.3815,77300.0
2005-02-16 13:20:00,14.33,14.33,14.3,14.3,12400.0,12.3902,12.3902,12.3642,12.3642,12400.0
2005-02-16 13:25:00,14.31,14.31,14.29,14.3,33300.0,12.3729,12.3729,12.3556,12.3642,33300.0
2005-02-16 13:30:00,14.3,14.31,14.28,14.3,40900.0,12.3642,12.3729,12.347,12.3642,40900.0
2005-02-16 13:35:00,14.29,14.31,14.28,14.3,14000.0,12.3556,12.3729,12.347,12.3642,14000.0
2005-02-16 13:40:00,14.3,14.31,14.3,14.3,4300.0,12.3642,12.3729,12.3642,12.3642,4300.0
2005-02-16 13:45:00,14.3,14.32,14.29,14.31,11900.0,12.3642,12.3815,12.3556,12.3729,11900.0
2005-02-16 13:50:00,14.31,14.33,14.3,14.33,10300.0,12.3729,12.3902,12.3642,12.3902,10300.0
2005-02-16 13:55:00,14.31,14.32,14.31,14.31,11400.0,12.3729,12.3815,12.3729,12.3729,11400.0
2005-02-16 14:00:00,14.31,14.32,14.31,14.31,11100.0,12.3729,12.3815,12.3729,12.3729,11100.0
2005-02-16 14:05:00,14.31,14.32,14.3,14.31,129200.0,12.3729,12.3815,12.3642,12.3729,129200.0
2005-02-16 14:10:00,14.32,14.32,14.29,14.29,23100.0,12.3815,12.3815,12.3556,12.3556,23100.0
2005-02-16 14:15:00,14.3,14.33,14.29,14.33,27900.0,12.3642,12.3902,12.3556,12.3902,27900.0
2005-02-16 14:20:00,14.33,14.33,14.3,14.31,27100.0,12.3902,12.3902,12.3642,12.3729,27100.0
2005-02-16 14:25:00,14.31,14.32,14.28,14.29,28000.0,12.3729,12.3815,12.347,12.3556,28000.0
2005-02-16 14:30:00,14.29,14.31,14.29,14.31,48600.0,12.3556,12.3729,12.3556,12.3729,48600.0
2005-02-16 14:35:00,14.3,14.31,14.29,14.29,36600.0,12.3642,12.3729,12.3556,12.3556,36600.0
2005-02-16 14:40:00,14.29,14.31,14.28,14.31,10900.0,12.3556,12.3729,12.347,12.3729,10900.0
2005-02-16 14:45:00,14.31,14.32,14.29,14.3,40300.0,12.3729,12.3815,12.3556,12.3642,40300.0
2005-02-16 14:50:00,14.3,14.31,14.29,14.3,29600.0,12.3642,12.3729,12.3556,12.3642,29600.0
2005-02-16 14:55:00,14.3,14.31,14.29,14.31,28600.0,12.3642,12.3729,12.3556,12.3729,28600.0
2005-02-16 15:00:00,14.31,14.32,14.3,14.3,39600.0,12.3729,12.3815,12.3642,12.3642,39600.0
2005-02-16 15:05:00,14.3,14.32,14.29,14.32,74300.0,12.3642,12.3815,12.3556,12.3815,74300.0
2005-02-16 15:10:00,14.32,14.32,14.29,14.29,40900.0,12.3815,12.3815,12.3556,12.3556,40900.0
2005-02-16 15:15:00,14.29,14.3,14.28,14.28,20800.0,12.3556,12.3642,12.347,12.347,20800.0
2005-02-16 15:20:00,14.28,14.28,14.25,14.26,79800.0,12.347,12.347,12.321,12.3297,79800.0
2005-02-16 15:25:00,14.24,14.25,14.22,14.25,40500.0,12.3124,12.321,12.2951,12.321,40500.0
2005-02-16 15:30:00,14.24,14.26,14.24,14.25,50200.0,12.3124,12.3297,12.3124,12.321,50200.0
2005-02-16 15:35:00,14.25,14.28,14.25,14.26,26600.0,12.321,12.347,12.321,12.3297,26600.0
2005-02-16 15:40:00,14.26,14.28,14.26,14.27,34300.0,12.3297,12.347,12.3297,12.3383,34300.0
2005-02-16 15:45:00,14.27,14.29,14.26,14.28,40200.0,12.3383,12.3556,12.3297,12.347,40200.0
2005-02-16 15:50:00,14.28,14.3,14.27,14.28,29200.0,12.347,12.3642,12.3383,12.347,29200.0
2005-02-16 15:55:00,14.28,14.3,14.27,14.28,82200.0,12.347,12.3642,12.3383,12.347,82200.0
2005-02-17 09:30:00,14.25,14.28,14.25,14.28,74400.0,12.321,12.347,12.321,12.347,74400.0
2005-02-17 09:35:00,14.28,14.29,14.22,14.28,46900.0,12.347,12.3556,12.2951,12.347,46900.0
2005-02-17 09:40:00,14.28,14.3,14.26,14.3,27900.0,12.347,12.3642,12.3297,12.3642,27900.0
2005-02-17 09:45:00,14.27,14.3,14.26,14.27,63000.0,12.3383,12.3642,12.3297,12.3383,63000.0
2005-02-17 09:50:00,14.27,14.27,14.25,14.25,20700.0,12.3383,12.3383,12.321,12.321,20700.0
2005-02-17 09:55:00,14.26,14.27,14.26,14.26,14600.0,12.3297,12.3383,12.3297,12.3297,14600.0
2005-02-17 10:00:00,14.25,14.27,14.25,14.27,13900.0,12.321,12.3383,12.321,12.3383,13900.0
2005-02-17 10:05:00,14.26,14.26,14.24,14.25,58300.0,12.3297,12.3297,12.3124,12.321,58300.0
2005-02-17 10:10:00,14.25,14.25,14.22,14.23,62500.0,12.321,12.321,12.2951,12.3037,62500.0
2005-02-17 10:15:00,14.23,14.24,14.22,14.23,19800.0,12.3037,12.3124,12.2951,12.3037,19800.0
2005-02-17 10:20:00,14.23,14.24,14.22,14.23,17700.0,12.3037,12.3124,12.2951,12.3037,17700.0
2005-02-17 10:25:00,14.23,14.23,14.22,14.22,47600.0,12.3037,12.3037,12.2951,12.2951,47600.0
2005-02-17 10:30:00,14.22,14.24,14.16,14.16,185400.0,12.2951,12.3124,12.2432,12.2432,185400.0
2005-02-17 10:35:00,14.18,14.19,14.16,14.17,61600.0,12.2605,12.2691,12.2432,12.2518,61600.0
2005-02-17 10:40:00,14.17,14.19,14.15,14.17,20000.0,12.2518,12.2691,12.2346,12.2518,20000.0
2005-02-17 10:45:00,14.17,14.18,14.15,14.18,28000.0,12.2518,12.2605,12.2346,12.2605,28000.0
2005-02-17 10:50:00,14.17,14.17,14.15,14.16,21800.0,12.2518,12.2518,12.2346,12.2432,21800.0
2005-02-17 10:55:00,14.16,14.16,14.13,14.15,22400.0,12.2432,12.2432,12.2173,12.2346,22400.0
2005-02-17 11:00:00,14.15,14.17,14.15,14.17,35500.0,12.2346,12.2518,12.2346,12.2518,35500.0
2005-02-17 11:05:00,14.17,14.19,14.17,14.19,19500.0,12.2518,12.2691,12.2518,12.2691,19500.0
2005-02-17 11:10:00,14.19,14.19,14.16,14.17,189800.0,12.2691,12.2691,12.2432,12.2518,189800.0
2005-02-17 11:15:00,14.17,14.17,14.13,14.14,15200.0,12.2518,12.2518,12.2173,12.2259,15200.0
2005-02-17 11:20:00,14.15,14.18,14.14,14.18,8200.0,12.2346,12.2605,12.2259,12.2605,8200.0
2005-02-17 11:25:00,14.16,14.18,14.15,14.17,15100.0,12.2432,12.2605,12.2346,12.2518,15100.0
2005-02-17 11:30:00,14.15,14.15,14.13,14.15,11600.0,12.2346,12.2346,12.2173,12.2346,11600.0
2005-02-17 11:35:00,14.15,14.15,14.14,14.14,13600.0,12.2346,12.2346,12.2259,12.2259,13600.0
2005-02-17 11:40:00,14.14,14.15,14.13,14.14,9200.0,12.2259,12.2346,12.2173,12.2259,9200.0
2005-02-17 11:45:00,14.13,14.15,14.13,14.13,11300.0,12.2173,12.2346,12.2173,12.2173,11300.0
2005-02-17 11:50:00,14.13,14.14,14.12,14.13,16900.0,12.2173,12.2259,12.2086,12.2173,16900.0
2005-02-17 11:55:00,14.12,14.13,14.1,14.12,21000.0,12.2086,12.2173,12.1913,12.2086,21000.0
2005-02-17 12:00:00,14.12,14.17,14.12,14.15,15600.0,12.2086,12.2518,12.2086,12.2346,15600.0
2005-02-17 12:05:00,14.14,14.17,14.13,14.15,20600.0,12.2259,12.2518,12.2173,12.2346,20600.0
2005-02-17 12:10:00,14.14,14.16,14.14,14.15,9900.0,12.2259,12.2432,12.2259,12.2346,9900.0
2005-02-17 12:15:00,14.15,14.16,14.14,14.16,1900.0,12.2346,12.2432,12.2259,12.2432,1900.0
2005-02-17 12:20:00,14.15,14.17,14.14,14.16,24000.0,12.2346,12.2518,12.2259,12.2432,24000.0
2005-02-17 12:25:00,14.17,14.17,14.13,14.15,15900.0,12.2518,12.2518,12.2173,12.2346,15900.0
2005-02-17 12:30:00,14.16,14.16,14.14,14.15,19300.0,12.2432,12.2432,12.2259,12.2346,19300.0
2005-02-17 12:35:00,14.14,14.16,14.14,14.16,27900.0,12.2259,12.2432,12.2259,12.2432,27900.0
2005-02-17 12:40:00,14.16,14.18,14.15,14.18,27500.0,12.2432,12.2605,12.2346,12.2605,27500.0
2005-02-17 12:45:00,14.17,14.19,14.16,14.19,66100.0,12.2518,12.2691,12.2432,12.2691,66100.0
2005-02-17 12:50:00,14.19,14.22,14.18,14.21,43600.0,12.2691,12.2951,12.2605,12.2864,43600.0
2005-02-17 12:55:00,14.21,14.22,14.2,14.21,14200.0,12.2864,12.2951,12.2778,12.2864,14200.0
2005-02-17 13:00:00,14.21,14.23,14.2,14.22,25800.0,12.2864,12.3037,12.2778,12.2951,25800.0
2005-02-17 13:05:00,14.22,14.25,14.21,14.21,25000.0,12.2951,12.321,12.2864,12.2864,25000.0
2005-02-17 13:10:00,14.2,14.22,14.2,14.21,10700.0,12.2778,12.2951,12.2778,12.2864,10700.0
2005-02-17 13:15:00,14.2,14.23,14.2,14.22,20600.0,12.2778,12.3037,12.2778,12.2951,20600.0
2005-02-17 13:20:00,14.21,14.21,14.19,14.19,20700.0,12.2864,12.2864,12.2691,12.2691,20700.0
2005-02-17 13:25:00,14.2,14.21,14.19,14.2,19100.0,12.2778,12.2864,12.2691,12.2778,19100.0
2005-02-17 13:30:00,14.21,14.22,14.2,14.21,16300.0,12.2864,12.2951,12.2778,12.2864,16300.0
2005-02-17 13:35:00,14.2,14.21,14.2,14.2,23400.0,12.2778,12.2864,12.2778,12.2778,23400.0
2005-02-17 13:40:00,14.2,14.21,14.19,14.2,7200.0,12.2778,12.2864,12.2691,12.2778,7200.0
2005-02-17 13:45:00,14.16,14.2,14.16,14.2,63400.0,12.2432,12.2778,12.2432,12.2778,63400.0
2005-02-17 13:50:00,14.2,14.21,14.19,14.2,34300.0,12.2778,12.2864,12.2691,12.2778,34300.0
2005-02-17 13:55:00,14.2,14.21,14.2,14.2,22200.0,12.2778,12.2864,12.2778,12.2778,22200.0
2005-02-17 14:00:00,14.2,14.22,14.19,14.21,27600.0,12.2778,12.2951,12.2691,12.2864,27600.0
2005-02-17 14:05:00,14.21,14.22,14.2,14.2,19500.0,12.2864,12.2951,12.2778,12.2778,19500.0
2005-02-17 14:10:00,14.22,14.22,14.2,14.21,19500.0,12.2951,12.2951,12.2778,12.2864,19500.0
2005-02-17 14:15:00,14.21,14.22,14.19,14.21,31800.0,12.2864,12.2951,12.2691,12.2864,31800.0
2005-02-17 14:20:00,14.21,14.22,14.19,14.2,39000.0,12.2864,12.2951,12.2691,12.2778,39000.0
2005-02-17 14:25:00,14.2,14.21,14.2,14.2,13600.0,12.2778,12.2864,12.2778,12.2778,13600.0
2005-02-17 14:30:00,14.21,14.21,14.19,14.21,28800.0,12.2864,12.2864,12.2691,12.2864,28800.0
2005-02-17 14:35:00,14.21,14.21,14.15,14.2,28400.0,12.2864,12.2864,12.2346,12.2778,28400.0
2005-02-17 14:40:00,14.21,14.22,14.19,14.21,85000.0,12.2864,12.2951,12.2691,12.2864,85000.0
2005-02-17 14:45:00,14.2,14.21,14.18,14.2,80000.0,12.2778,12.2864,12.2605,12.2778,80000.0
2005-02-17 14:50:00,14.19,14.2,14.18,14.19,20200.0,12.2691,12.2778,12.2605,12.2691,20200.0
2005-02-17 14:55:00,14.18,14.2,14.17,14.18,42800.0,12.2605,12.2778,12.2518,12.2605,42800.0
2005-02-17 15:00:00,14.18,14.2,14.17,14.2,318700.0,12.2605,12.2778,12.2518,12.2778,318700.0
2005-02-17 15:05:00,14.2,14.21,14.19,14.2,38200.0,12.2778,12.2864,12.2691,12.2778,38200.0
2005-02-17 15:10:00,14.2,14.22,14.19,14.21,27500.0,12.2778,12.2951,12.2691,12.2864,27500.0
2005-02-17 15:15:00,14.21,14.21,14.19,14.19,21400.0,12.2864,12.2864,12.2691,12.2691,21400.0
2005-02-17 15:20:00,14.2,14.21,14.19,14.2,68100.0,12.2778,12.2864,12.2691,12.2778,68100.0
2005-02-17 15:25:00,14.2,14.21,14.19,14.2,67600.0,12.2778,12.2864,12.2691,12.2778,67600.0
2005-02-17 15:30:00,14.2,14.21,14.19,14.2,40200.0,12.2778,12.2864,12.2691,12.2778,40200.0
2005-02-17 15:35:00,14.2,14.21,14.19,14.19,42700.0,12.2778,12.2864,12.2691,12.2691,42700.0
2005-02-17 15:40:00,14.19,14.21,14.19,14.2,29800.0,12.2691,12.2864,12.2691,12.2778,29800.0
2005-02-17 15:45:00,14.2,14.21,14.19,14.2,170800.0,12.2778,12.2864,12.2691,12.2778,170800.0
2005-02-17 15:50:00,14.2,14.22,14.2,14.22,48200.0,12.2778,12.2951,12.2778,12.2951,48200.0
2005-02-17 15:55:00,14.22,14.24,14.21,14.22,87800.0,12.2951,12.3124,12.2864,12.2951,87800.0
2005-02-18 09:30:00,14.24,14.25,14.23,14.23,155500.0,12.3124,12.321,12.3037,12.3037,155500.0
2005-02-18 09:35:00,14.23,14.23,14.2,14.2,8700.0,12.3037,12.3037,12.2778,12.2778,8700.0
2005-02-18 09:40:00,14.21,14.21,14.19,14.21,25300.0,12.2864,12.2864,12.2691,12.2864,25300.0
2005-02-18 09:45:00,14.21,14.23,14.2,14.2,86100.0,12.2864,12.3037,12.2778,12.2778,86100.0
2005-02-18 09:50:00,14.21,14.21,14.15,14.18,56000.0,12.2864,12.2864,12.2346,12.2605,56000.0
2005-02-18 09:55:00,14.18,14.21,14.17,14.2,39600.0,12.2605,12.2864,12.2518,12.2778,39600.0
2005-02-18 10:00:00,14.21,14.21,14.2,14.2,21200.0,12.2864,12.2864,12.2778,12.2778,21200.0
2005-02-18 10:05:00,14.21,14.21,14.18,14.21,63000.0,12.2864,12.2864,12.2605,12.2864,63000.0
2005-02-18 10:10:00,14.21,14.22,14.2,14.2,19300.0,12.2864,12.2951,12.2778,12.2778,19300.0
2005-02-18 10:15:00,14.2,14.2,14.18,14.18,137300.0,12.2778,12.2778,12.2605,12.2605,137300.0
2005-02-18 10:20:00,14.17,14.2,14.14,14.15,81000.0,12.2518,12.2778,12.2259,12.2346,81000.0
2005-02-18 10:25:00,14.15,14.16,14.13,14.16,64600.0,12.2346,12.2432,12.2173,12.2432,64600.0
2005-02-18 10:30:00,14.14,14.15,14.13,14.14,22600.0,12.2259,12.2346,12.2173,12.2259,22600.0
2005-02-18 10:35:00,14.14,14.14,14.11,14.11,17800.0,12.2259,12.2259,12.2,12.2,17800.0
2005-02-18 10:40:00,14.11,14.12,14.1,14.11,115500.0,12.2,12.2086,12.1913,12.2,115500.0
2005-02-18 10:45:00,14.11,14.12,14.08,14.09,244300.0,12.2,12.2086,12.174,12.1827,244300.0
2005-02-18 10:50:00,14.09,14.09,14.06,14.08,31300.0,12.1827,12.1827,12.1567,12.174,31300.0
2005-02-18 10:55:00,14.06,14.07,14.06,14.07,37700.0,12.1567,12.1654,12.1567,12.1654,37700.0
2005-02-18 11:00:00,14.08,14.09,14.06,14.07,32800.0,12.174,12.1827,12.1567,12.1654,32800.0
2005-02-18 11:05:00,14.07,14.08,14.06,14.07,18100.0,12.1654,12.174,12.1567,12.1654,18100.0
2005-02-18 11:10:00,14.07,14.07,14.06,14.06,48200.0,12.1654,12.1654,12.1567,12.1567,48200.0
2005-02-18 11:15:00,14.07,14.07,14.07,14.07,7300.0,12.1654,12.1654,12.1654,12.1654,7300.0
2005-02-18 11:20:00,14.07,14.07,14.06,14.06,9700.0,12.1654,12.1654,12.1567,12.1567,9700.0
2005-02-18 11:25:00,14.06,14.08,14.06,14.07,25200.0,12.1567,12.174,12.1567,12.1654,25200.0
2005-02-18 11:30:00,14.08,14.1,14.07,14.08,29900.0,12.174,12.1913,12.1654,12.174,29900.0
2005-02-18 11:35:00,14.07,14.1,14.07,14.08,34600.0,12.1654,12.1913,12.1654,12.174,34600.0
2005-02-18 11:40:00,14.08,14.09,14.07,14.09,32400.0,12.174,12.1827,12.1654,12.1827,32400.0
2005-02-18 11:45:00,14.09,14.09,14.08,14.08,9000.0,12.1827,12.1827,12.174,12.174,9000.0
2005-02-18 11:50:00,14.08,14.09,14.06,14.06,16600.0,12.174,12.1827,12.1567,12.1567,16600.0
2005-02-18 11:55:00,14.07,14.1,14.07,14.09,20400.0,12.1654,12.1913,12.1654,12.1827,20400.0
2005-02-18 12:00:00,14.08,14.09,14.08,14.08,3400.0,12.174,12.1827,12.174,12.174,3400.0
2005-02-18 12:05:00,14.09,14.1,14.08,14.08,143300.0,12.1827,12.1913,12.174,12.174,143300.0
2005-02-18 12:10:00,14.08,14.09,14.07,14.08,51900.0,12.174,12.1827,12.1654,12.174,51900.0
2005-02-18 12:15:00,14.09,14.09,14.06,14.07,1340300.0,12.1827,12.1827,12.1567,12.1654,1340300.0
2005-02-18 12:20:00,14.08,14.08,14.06,14.06,12100.0,12.174,12.174,12.1567,12.1567,12100.0
2005-02-18 12:25:00,14.06,14.08,14.06,14.06,37000.0,12.1567,12.174,12.1567,12.1567,37000.0
2005-02-18 12:30:00,14.07,14.08,14.03,14.04,253300.0,12.1654,12.174,12.1308,12.1394,253300.0
2005-02-18 12:35:00,14.04,14.05,14.03,14.05,58900.0,12.1394,12.1481,12.1308,12.1481,58900.0
2005-02-18 12:40:00,14.04,14.05,14.04,14.04,29200.0,12.1394,12.1481,12.1394,12.1394,29200.0
2005-02-18 12:45:00,14.04,14.05,14.04,14.04,33100.0,12.1394,12.1481,12.1394,12.1394,33100.0
2005-02-18 12:50:00,14.04,14.05,14.04,14.05,86400.0,12.1394,12.1481,12.1394,12.1481,86400.0
2005-02-18 12:55:00,14.05,14.06,14.04,14.06,109800.0,12.1481,12.1567,12.1394,12.1567,109800.0
2005-02-18 13:00:00,14.06,14.08,14.06,14.08,11900.0,12.1567,12.174,12.1567,12.174,11900.0
2005-02-18 13:05:00,14.08,14.1,14.08,14.09,12100.0,12.174,12.1913,12.174,12.1827,12100.0
2005-02-18 13:10:00,14.09,14.11,14.09,14.11,14100.0,12.1827,12.2,12.1827,12.2,14100.0
2005-02-18 13:15:00,14.11,14.11,14.09,14.1,6900.0,12.2,12.2,12.1827,12.1913,6900.0
2005-02-18 13:20:00,14.09,14.1,14.09,14.1,19100.0,12.1827,12.1913,12.1827,12.1913,19100.0
2005-02-18 13:25:00,14.11,14.11,14.1,14.1,3100.0,12.2,12.2,12.1913,12.1913,3100.0
2005-02-18 13:30:00,14.11,14.11,14.09,14.11,65600.0,12.2,12.2,12.1827,12.2,65600.0
2005-02-18 13:35:00,14.1,14.11,14.09,14.1,59200.0,12.1913,12.2,12.1827,12.1913,59200.0
2005-02-18 13:40:00,14.1,14.1,14.08,14.09,3700.0,12.1913,12.1913,12.174,12.1827,3700.0
2005-02-18 13:45:00,14.09,14.1,14.08,14.09,14200.0,12.1827,12.1913,12.174,12.1827,14200.0
2005-02-18 13:50:00,14.1,14.1,14.09,14.09,5300.0,12.1913,12.1913,12.1827,12.1827,5300.0
2005-02-18 13:55:00,14.09,14.1,14.09,14.09,4300.0,12.1827,12.1913,12.1827,12.1827,4300.0
2005-02-18 14:00:00,14.09,14.1,14.08,14.1,7700.0,12.1827,12.1913,12.174,12.1913,7700.0
2005-02-18 14:05:00,14.08,14.1,14.08,14.1,7400.0,12.174,12.1913,12.174,12.1913,7400.0
2005-02-18 14:10:00,14.1,14.1,14.09,14.1,4400.0,12.1913,12.1913,12.1827,12.1913,4400.0
2005-02-18 14:15:00,14.1,14.11,14.09,14.1,49700.0,12.1913,12.2,12.1827,12.1913,49700.0
2005-02-18 14:20:00,14.09,14.1,14.08,14.1,17800.0,12.1827,12.1913,12.174,12.1913,17800.0
2005-02-18 14:25:00,14.1,14.11,14.09,14.1,54000.0,12.1913,12.2,12.1827,12.1913,54000.0
2005-02-18 14:30:00,14.1,14.1,14.08,14.08,14200.0,12.1913,12.1913,12.174,12.174,14200.0
2005-02-18 14:35:00,14.09,14.09,14.08,14.09,11400.0,12.1827,12.1827,12.174,12.1827,11400.0
2005-02-18 14:40:00,14.08,14.09,14.08,14.08,5400.0,12.174,12.1827,12.174,12.174,5400.0
2005-02-18 14:45:00,14.08,14.1,14.08,14.1,28200.0,12.174,12.1913,12.174,12.1913,28200.0
2005-02-18 14:50:00,14.1,14.1,14.08,14.08,22000.0,12.1913,12.1913,12.174,12.174,22000.0
2005-02-18 14:55:00,14.09,14.12,14.08,14.09,17500.0,12.1827,12.2086,12.174,12.1827,17500.0
2005-02-18 15:00:00,14.08,14.09,14.07,14.08,133300.0,12.174,12.1827,12.1654,12.174,133300.0
2005-02-18 15:05:00,14.08,14.09,14.08,14.09,9900.0,12.174,12.1827,12.174,12.1827,9900.0
2005-02-18 15:10:00,14.07,14.08,14.07,14.08,137600.0,12.1654,12.174,12.1654,12.174,137600.0
2005-02-18 15:15:00,14.07,14.08,14.07,14.08,19900.0,12.1654,12.174,12.1654,12.174,19900.0
2005-02-18 15:20:00,14.08,14.09,14.07,14.08,47300.0,12.174,12.1827,12.1654,12.174,47300.0
2005-02-18 15:25:00,14.08,14.1,14.08,14.08,59700.0,12.174,12.1913,12.174,12.174,59700.0
2005-02-18 15:30:00,14.1,14.1,14.07,14.08,81000.0,12.1913,12.1913,12.1654,12.174,81000.0
2005-02-18 15:35:00,14.09,14.09,14.07,14.08,13900.0,12.1827,12.1827,12.1654,12.174,13900.0
2005-02-18 15:40:00,14.08,14.09,14.07,14.09,57800.0,12.174,12.1827,12.1654,12.1827,57800.0
2005-02-18 15:45:00,14.09,14.12,14.09,14.12,83700.0,12.1827,12.2086,12.1827,12.2086,83700.0
2005-02-18 15:50:00,14.12,14.12,14.1,14.11,17200.0,12.2086,12.2086,12.1913,12.2,17200.0
2005-02-18 15:55:00,14.11,14.12,14.07,14.11,76000.0,12.2,12.2086,12.1654,12.2,76000.0
2005-02-22 09:30:00,14.0,14.01,13.98,13.98,213000.0,12.1049,12.1135,12.0876,12.0876,213000.0
2005-02-22 09:35:00,13.97,13.98,13.94,13.98,27800.0,12.0789,12.0876,12.053,12.0876,27800.0
2005-02-22 09:40:00,13.98,14.02,13.95,13.95,82300.0,12.0876,12.1222,12.0616,12.0616,82300.0
2005-02-22 09:45:00,13.95,13.95,13.91,13.93,11100.0,12.0616,12.0616,12.027,12.0443,11100.0
2005-02-22 09:50:00,13.92,13.99,13.92,13.99,29400.0,12.0357,12.0962,12.0357,12.0962,29400.0
2005-02-22 09:55:00,13.98,14.02,13.98,14.0,149900.0,12.0876,12.1222,12.0876,12.1049,149900.0
2005-02-22 10:00:00,14.0,14.01,13.98,14.0,58900.0,12.1049,12.1135,12.0876,12.1049,58900.0
2005-02-22 10:05:00,14.0,14.0,13.99,14.0,31800.0,12.1049,12.1049,12.0962,12.1049,31800.0
2005-02-22 10:10:00,14.0,14.02,13.99,13.99,38500.0,12.1049,12.1222,12.0962,12.0962,38500.0
2005-02-22 10:15:00,13.99,14.01,13.99,14.0,30900.0,12.0962,12.1135,12.0962,12.1049,30900.0
2005-02-22 10:20:00,14.0,14.01,13.99,14.0,17400.0,12.1049,12.1135,12.0962,12.1049,17400.0
2005-02-22 10:25:00,14.0,14.01,13.99,13.99,31700.0,12.1049,12.1135,12.0962,12.0962,31700.0
2005-02-22 10:30:00,13.99,14.0,13.97,13.97,27500.0,12.0962,12.1049,12.0789,12.0789,27500.0
2005-02-22 10:35:00,13.98,14.0,13.96,14.0,34600.0,12.0876,12.1049,12.0703,12.1049,34600.0
2005-02-22 10:40:00,14.0,14.0,13.98,13.99,17200.0,12.1049,12.1049,12.0876,12.0962,17200.0
2005-02-22 10:45:00,13.99,14.0,13.97,13.99,9700.0,12.0962,12.1049,12.0789,12.0962,9700.0
2005-02-22 10:50:00,13.99,14.0,13.96,13.96,34900.0,12.0962,12.1049,12.0703,12.0703,34900.0
2005-02-22 10:55:00,13.96,13.97,13.95,13.95,25500.0,12.0703,12.0789,12.0616,12.0616,25500.0
2005-02-22 11:00:00,13.97,13.98,13.95,13.95,15300.0,12.0789,12.0876,12.0616,12.0616,15300.0
2005-02-22 11:05:00,13.95,13.96,13.95,13.95,10900.0,12.0616,12.0703,12.0616,12.0616,10900.0
2005-02-22 11:10:00,13.96,13.96,13.94,13.94,80300.0,12.0703,12.0703,12.053,12.053,80300.0
2005-02-22 11:15:00,13.94,13.95,13.94,13.94,116800.0,12.053,12.0616,12.053,12.053,116800.0
2005-02-22 11:20:00,13.94,13.95,13.94,13.94,17700.0,12.053,12.0616,12.053,12.053,17700.0
2005-02-22 11:25:00,13.95,13.95,13.94,13.94,22000.0,12.0616,12.0616,12.053,12.053,22000.0
2005-02-22 11:30:00,13.94,13.95,13.93,13.93,145700.0,12.053,12.0616,12.0443,12.0443,145700.0
2005-02-22 11:35:00,13.93,13.93,13.91,13.92,26500.0,12.0443,12.0443,12.027,12.0357,26500.0
2005-02-22 11:40:00,13.91,13.92,13.9,13.91,14900.0,12.027,12.0357,12.0184,12.027,14900.0
2005-02-22 11:45:00,13.91,13.92,13.91,13.92,37300.0,12.027,12.0357,12.027,12.0357,37300.0
2005-02-22 11:50:00,13.91,13.93,13.91,13.92,20700.0,12.027,12.0443,12.027,12.0357,20700.0
2005-02-22 11:55:00,13.93,13.93,13.92,13.92,19000.0,12.0443,12.0443,12.0357,12.0357,19000.0
2005-02-22 12:00:00,13.92,13.93,13.91,13.93,9200.0,12.0357,12.0443,12.027,12.0443,9200.0
2005-02-22 12:05:00,13.92,13.93,13.92,13.93,7800.0,12.0357,12.0443,12.0357,12.0443,7800.0
2005-02-22 12:10:00,13.93,13.93,13.92,13.93,8800.0,12.0443,12.0443,12.0357,12.0443,8800.0
2005-02-22 12:15:00,13.93,13.93,13.91,13.91,33200.0,12.0443,12.0443,12.027,12.027,33200.0
2005-02-22 12:20:00,13.9,13.91,13.9,13.9,77500.0,12.0184,12.027,12.0184,12.0184,77500.0
2005-02-22 12:25:00,13.9,13.91,13.87,13.88,24600.0,12.0184,12.027,11.9925,12.0011,24600.0
2005-02-22 12:30:00,13.89,13.9,13.86,13.89,54400.0,12.0097,12.0184,11.9838,12.0097,54400.0
2005-02-22 12:35:00,13.89,13.9,13.88,13.88,10500.0,12.0097,12.0184,12.0011,12.0011,10500.0
2005-02-22 12:40:00,13.88,13.89,13.85,13.87,26200.0,12.0011,12.0097,11.9752,11.9925,26200.0
2005-02-22 12:45:00,13.87,13.88,13.86,13.88,23500.0,11.9925,12.0011,11.9838,12.0011,23500.0
2005-02-22 12:50:00,13.88,13.88,13.86,13.88,16000.0,12.0011,12.0011,11.9838,12.0011,16000.0
2005-02-22 12:55:00,13.86,13.88,13.86,13.87,33200.0,11.9838,12.0011,11.9838,11.9925,33200.0
2005-02-22 13:00:00,13.88,13.88,13.86,13.86,58500.0,12.0011,12.0011,11.9838,11.9838,58500.0
2005-02-22 13:05:00,13.86,13.87,13.86,13.87,37700.0,11.9838,11.9925,11.9838,11.9925,37700.0
2005-02-22 13:10:00,13.88,13.88,13.87,13.88,29400.0,12.0011,12.0011,11.9925,12.0011,29400.0
2005-02-22 13:15:00,13.87,13.89,13.87,13.89,30400.0,11.9925,12.0097,11.9925,12.0097,30400.0
2005-02-22 13:20:00,13.88,13.89,13.88,13.88,13900.0,12.0011,12.0097,12.0011,12.0011,13900.0
2005-02-22 13:25:00,13.88,13.9,13.88,13.89,50400.0,12.0011,12.0184,12.0011,12.0097,50400.0
2005-02-22 13:30:00,13.9,13.91,13.89,13.89,21800.0,12.0184,12.027,12.0097,12.0097,21800.0
2005-02-22 13:35:00,13.89,13.9,13.88,13.89,45200.0,12.0097,12.0184,12.0011,12.0097,45200.0
2005-02-22 13:40:00,13.9,13.9,13.89,13.9,10900.0,12.0184,12.0184,12.0097,12.0184,10900.0
2005-02-22 13:45:00,13.89,13.9,13.87,13.87,67100.0,12.0097,12.0184,11.9925,11.9925,67100.0
2005-02-22 13:50:00,13.88,13.89,13.87,13.88,37300.0,12.0011,12.0097,11.9925,12.0011,37300.0
2005-02-22 13:55:00,13.88,13.88,13.86,13.86,19900.0,12.0011,12.0011,11.9838,11.9838,19900.0
2005-02-22 14:00:00,13.87,13.88,13.86,13.88,91200.0,11.9925,12.0011,11.9838,12.0011,91200.0
2005-02-22 14:05:00,13.87,13.88,13.86,13.87,10700.0,11.9925,12.0011,11.9838,11.9925,10700.0
2005-02-22 14:10:00,13.87,13.87,13.86,13.87,31800.0,11.9925,11.9925,11.9838,11.9925,31800.0
2005-02-22 14:15:00,13.86,13.88,13.86,13.86,51600.0,11.9838,12.0011,11.9838,11.9838,51600.0
2005-02-22 14:20:00,13.86,13.86,13.85,13.85,43200.0,11.9838,11.9838,11.9752,11.9752,43200.0
2005-02-22 14:25:00,13.85,13.86,13.83,13.83,196500.0,11.9752,11.9838,11.9579,11.9579,196500.0
2005-02-22 14:30:00,13.83,13.84,13.82,13.83,20500.0,11.9579,11.9665,11.9492,11.9579,20500.0
2005-02-22 14:35:00,13.82,13.83,13.8,13.8,19800.0,11.9492,11.9579,11.9319,11.9319,19800.0
2005-02-22 14:40:00,13.81,13.81,13.79,13.8,55200.0,11.9406,11.9406,11.9233,11.9319,55200.0
2005-02-22 14:45:00,13.8,13.84,13.78,13.78,46900.0,11.9319,11.9665,11.9146,11.9146,46900.0
2005-02-22 14:50:00,13.78,13.81,13.78,13.81,27400.0,11.9146,11.9406,11.9146,11.9406,27400.0
2005-02-22 14:55:00,13.8,13.81,13.77,13.79,28000.0,11.9319,11.9406,11.906,11.9233,28000.0
2005-02-22 15:00:00,13.79,13.81,13.78,13.8,21700.0,11.9233,11.9406,11.9146,11.9319,21700.0
2005-02-22 15:05:00,13.8,13.81,13.77,13.79,46800.0,11.9319,11.9406,11.906,11.9233,46800.0
2005-02-22 15:10:00,13.8,13.85,13.78,13.79,46100.0,11.9319,11.9752,11.9146,11.9233,46100.0
2005-02-22 15:15:00,13.8,13.8,13.75,13.78,75400.0,11.9319,11.9319,11.8887,11.9146,75400.0
2005-02-22 15:20:00,13.79,13.82,13.77,13.81,32100.0,11.9233,11.9492,11.906,11.9406,32100.0
2005-02-22 15:25:00,13.81,13.83,13.8,13.81,32200.0,11.9406,11.9579,11.9319,11.9406,32200.0
2005-02-22 15:30:00,13.81,13.83,13.81,13.82,38900.0,11.9406,11.9579,11.9406,11.9492,38900.0
2005-02-22 15:35:00,13.82,13.84,13.81,13.83,446800.0,11.9492,11.9665,11.9406,11.9579,446800.0
2005-02-22 15:40:00,13.83,13.85,13.83,13.85,52900.0,11.9579,11.9752,11.9579,11.9752,52900.0
2005-02-22 15:45:00,13.86,13.87,13.84,13.84,59200.0,11.9838,11.9925,11.9665,11.9665,59200.0
2005-02-22 15:50:00,13.84,13.86,13.83,13.85,66500.0,11.9665,11.9838,11.9579,11.9752,66500.0
2005-02-22 15:55:00,13.85,13.85,13.8,13.81,90400.0,11.9752,11.9752,11.9319,11.9406,90400.0
2005-02-23 09:30:00,13.95,13.99,13.89,13.89,68600.0,12.0616,12.0962,12.0097,12.0097,68600.0
2005-02-23 09:35:00,13.9,13.95,13.89,13.91,79800.0,12.0184,12.0616,12.0097,12.027,79800.0
2005-02-23 09:40:00,13.92,13.94,13.91,13.92,15100.0,12.0357,12.053,12.027,12.0357,15100.0
2005-02-23 09:45:00,13.91,13.92,13.89,13.9,21900.0,12.027,12.0357,12.0097,12.0184,21900.0
2005-02-23 09:50:00,13.9,13.91,13.85,13.9,29500.0,12.0184,12.027,11.9752,12.0184,29500.0
2005-02-23 09:55:00,13.9,13.9,13.85,13.85,13400.0,12.0184,12.0184,11.9752,11.9752,13400.0
2005-02-23 10:00:00,13.84,13.88,13.84,13.86,33000.0,11.9665,12.0011,11.9665,11.9838,33000.0
2005-02-23 10:05:00,13.85,13.86,13.82,13.83,37300.0,11.9752,11.9838,11.9492,11.9579,37300.0
2005-02-23 10:10:00,13.82,13.83,13.8,13.82,51400.0,11.9492,11.9579,11.9319,11.9492,51400.0
2005-02-23 10:15:00,13.82,13.84,13.81,13.84,25100.0,11.9492,11.9665,11.9406,11.9665,25100.0
2005-02-23 10:20:00,13.84,13.88,13.83,13.86,40400.0,11.9665,12.0011,11.9579,11.9838,40400.0
2005-02-23 10:25:00,13.87,13.88,13.83,13.86,33600.0,11.9925,12.0011,11.9579,11.9838,33600.0
2005-02-23 10:30:00,13.85,13.86,13.81,13.81,31100.0,11.9752,11.9838,11.9406,11.9406,31100.0
2005-02-23 10:35:00,13.81,13.81,13.8,13.81,18900.0,11.9406,11.9406,11.9319,11.9406,18900.0
2005-02-23 10:40:00,13.81,13.82,13.8,13.81,15400.0,11.9406,11.9492,11.9319,11.9406,15400.0
2005-02-23 10:45:00,13.81,13.86,13.81,13.82,26100.0,11.9406,11.9838,11.9406,11.9492,26100.0
2005-02-23 10:50:00,13.82,13.82,13.8,13.82,16600.0,11.9492,11.9492,11.9319,11.9492,16600.0
2005-02-23 10:55:00,13.81,13.82,13.79,13.82,24800.0,11.9406,11.9492,11.9233,11.9492,24800.0
2005-02-23 11:00:00,13.82,13.84,13.81,13.83,13900.0,11.9492,11.9665,11.9406,11.9579,13900.0
2005-02-23 11:05:00,13.83,13.86,13.83,13.85,13200.0,11.9579,11.9838,11.9579,11.9752,13200.0
2005-02-23 11:10:00,13.86,13.87,13.84,13.84,21700.0,11.9838,11.9925,11.9665,11.9665,21700.0
2005-02-23 11:15:00,13.85,13.88,13.85,13.87,31700.0,11.9752,12.0011,11.9752,11.9925,31700.0
2005-02-23 11:20:00,13.85,13.86,13.83,13.86,30100.0,11.9752,11.9838,11.9579,11.9838,30100.0
2005-02-23 11:25:00,13.84,13.86,13.83,13.85,25200.0,11.9665,11.9838,11.9579,11.9752,25200.0
2005-02-23 11:30:00,13.85,13.87,13.83,13.86,23900.0,11.9752,11.9925,11.9579,11.9838,23900.0
2005-02-23 11:35:00,13.85,13.86,13.84,13.86,19800.0,11.9752,11.9838,11.9665,11.9838,19800.0
2005-02-23 11:40:00,13.85,13.87,13.84,13.86,33100.0,11.9752,11.9925,11.9665,11.9838,33100.0
2005-02-23 11:45:00,13.86,13.86,13.83,13.84,15900.0,11.9838,11.9838,11.9579,11.9665,15900.0
2005-02-23 11:50:00,13.83,13.87,13.83,13.86,34800.0,11.9579,11.9925,11.9579,11.9838,34800.0
2005-02-23 11:55:00,13.87,13.87,13.85,13.85,17200.0,11.9925,11.9925,11.9752,11.9752,17200.0
2005-02-23 12:00:00,13.85,13.86,13.84,13.84,50700.0,11.9752,11.9838,11.9665,11.9665,50700.0
2005-02-23 12:05:00,13.85,13.87,13.84,13.87,10100.0,11.9752,11.9925,11.9665,11.9925,10100.0
2005-02-23 12:10:00,13.87,13.89,13.86,13.89,32600.0,11.9925,12.0097,11.9838,12.0097,32600.0
2005-02-23 12:15:00,13.89,13.91,13.88,13.91,54800.0,12.0097,12.027,12.0011,12.027,54800.0
2005-02-23 12:20:00,13.91,13.91,13.89,13.9,11800.0,12.027,12.027,12.0097,12.0184,11800.0
2005-02-23 12:25:00,13.9,13.91,13.9,13.9,7800.0,12.0184,12.027,12.0184,12.0184,7800.0
2005-02-23 12:30:00,13.9,13.91,13.9,13.91,15000.0,12.0184,12.027,12.0184,12.027,15000.0
2005-02-23 12:35:00,13.91,13.91,13.9,13.9,3400.0,12.027,12.027,12.0184,12.0184,3400.0
2005-02-23 12:40:00,13.91,13.91,13.9,13.91,6300.0,12.027,12.027,12.0184,12.027,6300.0
2005-02-23 12:45:00,13.91,13.93,13.9,13.93,18300.0,12.027,12.0443,12.0184,12.0443,18300.0
2005-02-23 12:50:00,13.92,13.93,13.91,13.92,8700.0,12.0357,12.0443,12.027,12.0357,8700.0
2005-02-23 12:55:00,13.91,13.93,13.91,13.91,10500.0,12.027,12.0443,12.027,12.027,10500.0
2005-02-23 13:00:00,13.92,13.93,13.92,13.92,11400.0,12.0357,12.0443,12.0357,12.0357,11400.0
2005-02-23 13:05:00,13.95,13.97,13.93,13.96,84900.0,12.0616,12.0789,12.0443,12.0703,84900.0
2005-02-23 13:10:00,13.96,14.0,13.94,13.99,58300.0,12.0703,12.1049,12.053,12.0962,58300.0
2005-02-23 13:15:00,13.99,14.06,13.98,14.06,83500.0,12.0962,12.1567,12.0876,12.1567,83500.0
2005-02-23 13:20:00,14.06,14.06,14.01,14.01,38200.0,12.1567,12.1567,12.1135,12.1135,38200.0
2005-02-23 13:25:00,14.02,14.02,14.0,14.01,17700.0,12.1222,12.1222,12.1049,12.1135,17700.0
2005-02-23 13:30:00,14.01,14.02,14.0,14.02,73000.0,12.1135,12.1222,12.1049,12.1222,73000.0
2005-02-23 13:35:00,14.01,14.03,14.01,14.02,20400.0,12.1135,12.1308,12.1135,12.1222,20400.0
2005-02-23 13:40:00,14.03,14.03,14.0,14.01,27300.0,12.1308,12.1308,12.1049,12.1135,27300.0
2005-02-23 13:45:00,14.01,14.04,14.01,14.04,20800.0,12.1135,12.1394,12.1135,12.1394,20800.0
2005-02-23 13:50:00,14.04,14.05,14.02,14.03,16000.0,12.1394,12.1481,12.1222,12.1308,16000.0
2005-02-23 13:55:00,14.03,14.04,14.03,14.03,10000.0,12.1308,12.1394,12.1308,12.1308,10000.0
2005-02-23 14:00:00,14.04,14.06,14.03,14.04,23500.0,12.1394,12.1567,12.1308,12.1394,23500.0
2005-02-23 14:05:00,14.03,14.05,14.03,14.04,20700.0,12.1308,12.1481,12.1308,12.1394,20700.0
2005-02-23 14:10:00,14.04,14.05,14.01,14.02,42100.0,12.1394,12.1481,12.1135,12.1222,42100.0
2005-02-23 14:15:00,14.01,14.03,14.0,14.01,34600.0,12.1135,12.1308,12.1049,12.1135,34600.0
2005-02-23 14:20:00,14.01,14.04,14.01,14.03,25500.0,12.1135,12.1394,12.1135,12.1308,25500.0
2005-02-23 14:25:00,14.04,14.04,14.02,14.02,21500.0,12.1394,12.1394,12.1222,12.1222,21500.0
2005-02-23 14:30:00,14.03,14.04,14.02,14.03,14500.0,12.1308,12.1394,12.1222,12.1308,14500.0
2005-02-23 14:35:00,14.03,14.05,14.02,14.05,37800.0,12.1308,12.1481,12.1222,12.1481,37800.0
2005-02-23 14:40:00,14.05,14.05,14.02,14.03,31200.0,12.1481,12.1481,12.1222,12.1308,31200.0
2005-02-23 14:45:00,14.03,14.04,14.02,14.03,27300.0,12.1308,12.1394,12.1222,12.1308,27300.0
2005-02-23 14:50:00,14.03,14.04,14.02,14.03,29400.0,12.1308,12.1394,12.1222,12.1308,29400.0
2005-02-23 14:55:00,14.04,14.06,14.03,14.06,34700.0,12.1394,12.1567,12.1308,12.1567,34700.0
2005-02-23 15:00:00,14.05,14.06,14.04,14.05,20400.0,12.1481,12.1567,12.1394,12.1481,20400.0
2005-02-23 15:05:00,14.05,14.05,14.04,14.04,20700.0,12.1481,12.1481,12.1394,12.1394,20700.0
2005-02-23 15:10:00,14.04,14.05,14.04,14.05,15700.0,12.1394,12.1481,12.1394,12.1481,15700.0
2005-02-23 15:15:00,14.04,14.08,14.04,14.07,30600.0,12.1394,12.174,12.1394,12.1654,30600.0
2005-02-23 15:20:00,14.08,14.1,14.07,14.09,35400.0,12.174,12.1913,12.1654,12.1827,35400.0
2005-02-23 15:25:00,14.1,14.11,14.08,14.1,75000.0,12.1913,12.2,12.174,12.1913,75000.0
2005-02-23 15:30:00,14.1,14.11,14.09,14.09,45900.0,12.1913,12.2,12.1827,12.1827,45900.0
2005-02-23 15:35:00,14.09,14.1,14.07,14.08,44100.0,12.1827,12.1913,12.1654,12.174,44100.0
2005-02-23 15:40:00,14.07,14.07,14.05,14.07,37500.0,12.1654,12.1654,12.1481,12.1654,37500.0
2005-02-23 15:45:00,14.07,14.08,14.06,14.07,55900.0,12.1654,12.174,12.1567,12.1654,55900.0
2005-02-23 15:50:00,14.07,14.09,14.07,14.08,69200.0,12.1654,12.1827,12.1654,12.174,69200.0
2005-02-23 15:55:00,14.08,14.12,14.08,14.1,127600.0,12.174,12.2086,12.174,12.1913,127600.0
2005-02-24 09:30:00,14.02,14.03,14.02,14.03,29500.0,12.1222,12.1308,12.1222,12.1308,29500.0
2005-02-24 09:35:00,14.02,14.03,14.0,14.03,32100.0,12.1222,12.1308,12.1049,12.1308,32100.0
2005-02-24 09:40:00,14.01,14.02,14.0,14.0,61600.0,12.1135,12.1222,12.1049,12.1049,61600.0
2005-02-24 09:45:00,14.0,14.0,13.97,13.97,38400.0,12.1049,12.1049,12.0789,12.0789,38400.0
2005-02-24 09:50:00,13.97,13.97,13.96,13.97,16600.0,12.0789,12.0789,12.0703,12.0789,16600.0
2005-02-24 09:55:00,13.97,13.98,13.96,13.97,10100.0,12.0789,12.0876,12.0703,12.0789,10100.0
2005-02-24 10:00:00,13.98,13.99,13.97,13.99,6300.0,12.0876,12.0962,12.0789,12.0962,6300.0
2005-02-24 10:05:00,13.99,14.01,13.99,14.01,27200.0,12.0962,12.1135,12.0962,12.1135,27200.0
2005-02-24 10:10:00,14.01,14.01,14.0,14.0,42100.0,12.1135,12.1135,12.1049,12.1049,42100.0
2005-02-24 10:15:00,14.0,14.02,14.0,14.02,20600.0,12.1049,12.1222,12.1049,12.1222,20600.0
2005-02-24 10:20:00,14.01,14.02,14.01,14.01,16600.0,12.1135,12.1222,12.1135,12.1135,16600.0
2005-02-24 10:25:00,14.0,14.02,14.0,14.01,25300.0,12.1049,12.1222,12.1049,12.1135,25300.0
2005-02-24 10:30:00,14.0,14.13,14.0,14.11,125100.0,12.1049,12.2173,12.1049,12.2,125100.0
2005-02-24 10:35:00,14.12,14.12,14.06,14.07,58600.0,12.2086,12.2086,12.1567,12.1654,58600.0
2005-02-24 10:40:00,14.07,14.1,14.07,14.07,22700.0,12.1654,12.1913,12.1654,12.1654,22700.0
2005-02-24 10:45:00,14.08,14.08,14.07,14.08,77900.0,12.174,12.174,12.1654,12.174,77900.0
2005-02-24 10:50:00,14.07,14.09,14.07,14.09,19600.0,12.1654,12.1827,12.1654,12.1827,19600.0
2005-02-24 10:55:00,14.08,14.09,14.05,14.05,83900.0,12.174,12.1827,12.1481,12.1481,83900.0
2005-02-24 11:00:00,14.05,14.05,14.03,14.04,38000.0,12.1481,12.1481,12.1308,12.1394,38000.0
2005-02-24 11:05:00,14.04,14.05,14.04,14.04,47500.0,12.1394,12.1481,12.1394,12.1394,47500.0
2005-02-24 11:10:00,14.05,14.07,14.04,14.06,30800.0,12.1481,12.1654,12.1394,12.1567,30800.0
2005-02-24 11:15:00,14.06,14.1,14.05,14.09,43000.0,12.1567,12.1913,12.1481,12.1827,43000.0
2005-02-24 11:20:00,14.09,14.1,14.09,14.1,20600.0,12.1827,12.1913,12.1827,12.1913,20600.0
2005-02-24 11:25:00,14.1,14.1,14.06,14.06,54400.0,12.1913,12.1913,12.1567,12.1567,54400.0
2005-02-24 11:30:00,14.06,14.07,14.05,14.06,37400.0,12.1567,12.1654,12.1481,12.1567,37400.0
2005-02-24 11:35:00,14.07,14.09,14.07,14.08,24100.0,12.1654,12.1827,12.1654,12.174,24100.0
2005-02-24 11:40:00,14.08,14.09,14.07,14.09,5600.0,12.174,12.1827,12.1654,12.1827,5600.0
2005-02-24 11:45:00,14.08,14.09,14.07,14.07,21200.0,12.174,12.1827,12.1654,12.1654,21200.0
2005-02-24 11:50:00,14.07,14.08,14.05,14.05,28500.0,12.1654,12.174,12.1481,12.1481,28500.0
2005-02-24 11:55:00,14.05,14.05,14.03,14.04,24800.0,12.1481,12.1481,12.1308,12.1394,24800.0
2005-02-24 12:00:00,14.04,14.05,14.03,14.04,42700.0,12.1394,12.1481,12.1308,12.1394,42700.0
2005-02-24 12:05:00,14.04,14.04,14.02,14.04,22900.0,12.1394,12.1394,12.1222,12.1394,22900.0
2005-02-24 12:10:00,14.03,14.04,14.02,14.03,11400.0,12.1308,12.1394,12.1222,12.1308,11400.0
2005-02-24 12:15:00,14.04,14.06,14.03,14.05,18600.0,12.1394,12.1567,12.1308,12.1481,18600.0
2005-02-24 12:20:00,14.05,14.06,14.03,14.05,48900.0,12.1481,12.1567,12.1308,12.1481,48900.0
2005-02-24 12:25:00,14.05,14.05,14.03,14.05,13000.0,12.1481,12.1481,12.1308,12.1481,13000.0
2005-02-24 12:30:00,14.05,14.06,14.04,14.06,18100.0,12.1481,12.1567,12.1394,12.1567,18100.0
2005-02-24 12:35:00,14.06,14.07,14.05,14.06,5300.0,12.1567,12.1654,12.1481,12.1567,5300.0
2005-02-24 12:40:00,14.06,14.07,14.04,14.05,54200.0,12.1567,12.1654,12.1394,12.1481,54200.0
2005-02-24 12:45:00,14.05,14.05,14.04,14.04,6500.0,12.1481,12.1481,12.1394,12.1394,6500.0
2005-02-24 12:50:00,14.03,14.04,14.03,14.04,5200.0,12.1308,12.1394,12.1308,12.1394,5200.0
2005-02-24 12:55:00,14.04,14.04,14.02,14.02,36900.0,12.1394,12.1394,12.1222,12.1222,36900.0
2005-02-24 13:00:00,14.02,14.02,14.0,14.0,12700.0,12.1222,12.1222,12.1049,12.1049,12700.0
2005-02-24 13:05:00,14.01,14.01,13.99,13.99,17100.0,12.1135,12.1135,12.0962,12.0962,17100.0
2005-02-24 13:10:00,13.99,14.0,13.97,13.97,18200.0,12.0962,12.1049,12.0789,12.0789,18200.0
2005-02-24 13:15:00,13.98,13.99,13.96,13.97,16200.0,12.0876,12.0962,12.0703,12.0789,16200.0
2005-02-24 13:20:00,13.97,14.0,13.97,13.99,19500.0,12.0789,12.1049,12.0789,12.0962,19500.0
2005-02-24 13:25:00,13.99,14.0,13.98,13.99,10800.0,12.0962,12.1049,12.0876,12.0962,10800.0
2005-02-24 13:30:00,13.99,14.0,13.98,14.0,6800.0,12.0962,12.1049,12.0876,12.1049,6800.0
2005-02-24 13:35:00,14.0,14.06,13.99,14.05,84800.0,12.1049,12.1567,12.0962,12.1481,84800.0
2005-02-24 13:40:00,14.05,14.07,14.03,14.03,20500.0,12.1481,12.1654,12.1308,12.1308,20500.0
2005-02-24 13:45:00,14.03,14.03,14.0,14.02,25400.0,12.1308,12.1308,12.1049,12.1222,25400.0
2005-02-24 13:50:00,14.01,14.08,14.01,14.08,8500.0,12.1135,12.174,12.1135,12.174,8500.0
2005-02-24 13:55:00,14.07,14.08,14.05,14.05,11800.0,12.1654,12.174,12.1481,12.1481,11800.0
2005-02-24 14:00:00,14.05,14.07,14.04,14.07,12600.0,12.1481,12.1654,12.1394,12.1654,12600.0
2005-02-24 14:05:00,14.07,14.08,14.05,14.08,8800.0,12.1654,12.174,12.1481,12.174,8800.0
2005-02-24 14:10:00,14.08,14.12,14.07,14.11,29000.0,12.174,12.2086,12.1654,12.2,29000.0
2005-02-24 14:15:00,14.11,14.14,14.1,14.1,23200.0,12.2,12.2259,12.1913,12.1913,23200.0
2005-02-24 14:20:00,14.1,14.13,14.09,14.11,13100.0,12.1913,12.2173,12.1827,12.2,13100.0
2005-02-24 14:25:00,14.12,14.12,14.09,14.1,14500.0,12.2086,12.2086,12.1827,12.1913,14500.0
2005-02-24 14:30:00,14.1,14.13,14.09,14.1,20500.0,12.1913,12.2173,12.1827,12.1913,20500.0
2005-02-24 14:35:00,14.1,14.11,14.08,14.09,19600.0,12.1913,12.2,12.174,12.1827,19600.0
2005-02-24 14:40:00,14.08,14.1,14.07,14.09,23400.0,12.174,12.1913,12.1654,12.1827,23400.0
2005-02-24 14:45:00,14.09,14.1,14.08,14.09,15800.0,12.1827,12.1913,12.174,12.1827,15800.0
2005-02-24 14:50:00,14.1,14.11,14.1,14.1,20600.0,12.1913,12.2,12.1913,12.1913,20600.0
2005-02-24 14:55:00,14.1,14.12,14.09,14.11,59300.0,12.1913,12.2086,12.1827,12.2,59300.0
2005-02-24 15:00:00,14.12,14.12,14.09,14.11,27700.0,12.2086,12.2086,12.1827,12.2,27700.0
2005-02-24 15:05:00,14.1,14.14,14.1,14.12,34600.0,12.1913,12.2259,12.1913,12.2086,34600.0
2005-02-24 15:10:00,14.12,14.12,14.11,14.12,12000.0,12.2086,12.2086,12.2,12.2086,12000.0
2005-02-24 15:15:00,14.12,14.13,14.11,14.11,13100.0,12.2086,12.2173,12.2,12.2,13100.0
2005-02-24 15:20:00,14.11,14.12,14.1,14.1,16400.0,12.2,12.2086,12.1913,12.1913,16400.0
2005-02-24 15:25:00,14.1,14.11,14.1,14.1,23400.0,12.1913,12.2,12.1913,12.1913,23400.0
2005-02-24 15:30:00,14.1,14.11,14.1,14.1,29800.0,12.1913,12.2,12.1913,12.1913,29800.0
2005-02-24 15:35:00,14.11,14.14,14.1,14.13,36400.0,12.2,12.2259,12.1913,12.2173,36400.0
2005-02-24 15:40:00,14.13,14.13,14.11,14.13,21300.0,12.2173,12.2173,12.2,12.2173,21300.0
2005-02-24 15:45:00,14.12,14.12,14.09,14.11,33900.0,12.2086,12.2086,12.1827,12.2,33900.0
2005-02-24 15:50:00,14.1,14.12,14.1,14.12,22200.0,12.1913,12.2086,12.1913,12.2086,22200.0
2005-02-24 15:55:00,14.11,14.12,14.11,14.11,41000.0,12.2,12.2086,12.2,12.2,41000.0
2005-02-25 09:30:00,14.05,14.16,14.05,14.14,79700.0,12.1481,12.2432,12.1481,12.2259,79700.0
2005-02-25 09:35:00,14.14,14.17,14.12,14.13,13900.0,12.2259,12.2518,12.2086,12.2173,13900.0
2005-02-25 09:40:00,14.13,14.16,14.13,14.15,50900.0,12.2173,12.2432,12.2173,12.2346,50900.0
2005-02-25 09:45:00,14.15,14.16,14.13,14.14,27200.0,12.2346,12.2432,12.2173,12.2259,27200.0
2005-02-25 09:50:00,14.14,14.14,14.09,14.1,91700.0,12.2259,12.2259,12.1827,12.1913,91700.0
2005-02-25 09:55:00,14.1,14.13,14.09,14.12,26100.0,12.1913,12.2173,12.1827,12.2086,26100.0
2005-02-25 10:00:00,14.12,14.12,14.07,14.09,19700.0,12.2086,12.2086,12.1654,12.1827,19700.0
2005-02-25 10:05:00,14.07,14.08,14.06,14.08,43500.0,12.1654,12.174,12.1567,12.174,43500.0
2005-02-25 10:10:00,14.08,14.09,14.08,14.08,17000.0,12.174,12.1827,12.174,12.174,17000.0
2005-02-25 10:15:00,14.08,14.09,14.07,14.07,13400.0,12.174,12.1827,12.1654,12.1654,13400.0
2005-02-25 10:20:00,14.07,14.08,14.04,14.04,53600.0,12.1654,12.174,12.1394,12.1394,53600.0
2005-02-25 10:25:00,14.05,14.05,14.01,14.03,29700.0,12.1481,12.1481,12.1135,12.1308,29700.0
2005-02-25 10:30:00,14.03,14.06,14.02,14.05,28300.0,12.1308,12.1567,12.1222,12.1481,28300.0
2005-02-25 10:35:00,14.05,14.08,14.05,14.05,8700.0,12.1481,12.174,12.1481,12.1481,8700.0
2005-02-25 10:40:00,14.05,14.06,14.04,14.06,16300.0,12.1481,12.1567,12.1394,12.1567,16300.0
2005-02-25 10:45:00,14.06,14.08,14.06,14.07,13800.0,12.1567,12.174,12.1567,12.1654,13800.0
2005-02-25 10:50:00,14.08,14.08,14.06,14.08,14800.0,12.174,12.174,12.1567,12.174,14800.0
2005-02-25 10:55:00,14.07,14.09,14.04,14.08,46200.0,12.1654,12.1827,12.1394,12.174,46200.0
2005-02-25 11:00:00,14.09,14.12,14.08,14.1,39300.0,12.1827,12.2086,12.174,12.1913,39300.0
2005-02-25 11:05:00,14.1,14.13,14.1,14.13,21600.0,12.1913,12.2173,12.1913,12.2173,21600.0
2005-02-25 11:10:00,14.13,14.14,14.09,14.12,22600.0,12.2173,12.2259,12.1827,12.2086,22600.0
2005-02-25 11:15:00,14.11,14.13,14.1,14.1,8400.0,12.2,12.2173,12.1913,12.1913,8400.0
2005-02-25 11:20:00,14.1,14.1,14.08,14.09,10900.0,12.1913,12.1913,12.174,12.1827,10900.0
2005-02-25 11:25:00,14.09,14.1,14.08,14.08,19600.0,12.1827,12.1913,12.174,12.174,19600.0
2005-02-25 11:30:00,14.09,14.13,14.09,14.13,17300.0,12.1827,12.2173,12.1827,12.2173,17300.0
2005-02-25 11:35:00,14.12,14.14,14.11,14.14,8500.0,12.2086,12.2259,12.2,12.2259,8500.0
2005-02-25 11:40:00,14.14,14.15,14.13,14.15,17600.0,12.2259,12.2346,12.2173,12.2346,17600.0
2005-02-25 11:45:00,14.14,14.15,14.14,14.15,13900.0,12.2259,12.2346,12.2259,12.2346,13900.0
2005-02-25 11:50:00,14.15,14.21,14.15,14.2,31700.0,12.2346,12.2864,12.2346,12.2778,31700.0
2005-02-25 11:55:00,14.2,14.24,14.2,14.23,35600.0,12.2778,12.3124,12.2778,12.3037,35600.0
2005-02-25 12:00:00,14.24,14.24,14.23,14.23,12700.0,12.3124,12.3124,12.3037,12.3037,12700.0
2005-02-25 12:05:00,14.24,14.26,14.22,14.25,58600.0,12.3124,12.3297,12.2951,12.321,58600.0
2005-02-25 12:10:00,14.25,14.27,14.24,14.26,37000.0,12.321,12.3383,12.3124,12.3297,37000.0
2005-02-25 12:15:00,14.27,14.27,14.25,14.26,17000.0,12.3383,12.3383,12.321,12.3297,17000.0
2005-02-25 12:20:00,14.26,14.26,14.23,14.23,9700.0,12.3297,12.3297,12.3037,12.3037,9700.0
2005-02-25 12:25:00,14.23,14.24,14.2,14.2,40200.0,12.3037,12.3124,12.2778,12.2778,40200.0
2005-02-25 12:30:00,14.21,14.22,14.2,14.22,8500.0,12.2864,12.2951,12.2778,12.2951,8500.0
2005-02-25 12:35:00,14.21,14.23,14.2,14.23,27800.0,12.2864,12.3037,12.2778,12.3037,27800.0
2005-02-25 12:40:00,14.22,14.22,14.19,14.2,24200.0,12.2951,12.2951,12.2691,12.2778,24200.0
2005-02-25 12:45:00,14.2,14.2,14.19,14.19,2700.0,12.2778,12.2778,12.2691,12.2691,2700.0
2005-02-25 12:50:00,14.19,14.21,14.19,14.2,8400.0,12.2691,12.2864,12.2691,12.2778,8400.0
2005-02-25 12:55:00,14.19,14.2,14.18,14.18,3300.0,12.2691,12.2778,12.2605,12.2605,3300.0
2005-02-25 13:00:00,14.18,14.21,14.17,14.2,6900.0,12.2605,12.2864,12.2518,12.2778,6900.0
2005-02-25 13:05:00,14.19,14.2,14.19,14.19,2000.0,12.2691,12.2778,12.2691,12.2691,2000.0
2005-02-25 13:10:00,14.19,14.21,14.17,14.17,21500.0,12.2691,12.2864,12.2518,12.2518,21500.0
2005-02-25 13:15:00,14.17,14.19,14.17,14.18,4600.0,12.2518,12.2691,12.2518,12.2605,4600.0
2005-02-25 13:20:00,14.19,14.19,14.17,14.17,7400.0,12.2691,12.2691,12.2518,12.2518,7400.0
2005-02-25 13:25:00,14.17,14.17,14.14,14.15,6100.0,12.2518,12.2518,12.2259,12.2346,6100.0
2005-02-25 13:30:00,14.15,14.17,14.15,14.17,8400.0,12.2346,12.2518,12.2346,12.2518,8400.0
2005-02-25 13:35:00,14.17,14.18,14.16,14.17,12700.0,12.2518,12.2605,12.2432,12.2518,12700.0
2005-02-25 13:40:00,14.16,14.19,14.16,14.19,10300.0,12.2432,12.2691,12.2432,12.2691,10300.0
2005-02-25 13:45:00,14.18,14.19,14.16,14.17,11900.0,12.2605,12.2691,12.2432,12.2518,11900.0
2005-02-25 13:50:00,14.18,14.2,14.18,14.19,10200.0,12.2605,12.2778,12.2605,12.2691,10200.0
2005-02-25 13:55:00,14.19,14.2,14.15,14.16,9800.0,12.2691,12.2778,12.2346,12.2432,9800.0
2005-02-25 14:00:00,14.15,14.17,14.14,14.15,7900.0,12.2346,12.2518,12.2259,12.2346,7900.0
2005-02-25 14:05:00,14.15,14.15,14.14,14.15,8500.0,12.2346,12.2346,12.2259,12.2346,8500.0
2005-02-25 14:10:00,14.15,14.2,14.14,14.19,23800.0,12.2346,12.2778,12.2259,12.2691,23800.0
2005-02-25 14:15:00,14.2,14.2,14.18,14.19,19100.0,12.2778,12.2778,12.2605,12.2691,19100.0
2005-02-25 14:20:00,14.18,14.2,14.18,14.18,10200.0,12.2605,12.2778,12.2605,12.2605,10200.0
2005-02-25 14:25:00,14.19,14.21,14.19,14.19,20500.0,12.2691,12.2864,12.2691,12.2691,20500.0
2005-02-25 14:30:00,14.19,14.19,14.18,14.18,5600.0,12.2691,12.2691,12.2605,12.2605,5600.0
2005-02-25 14:35:00,14.18,14.19,14.18,14.19,16700.0,12.2605,12.2691,12.2605,12.2691,16700.0
2005-02-25 14:40:00,14.18,14.19,14.17,14.17,13200.0,12.2605,12.2691,12.2518,12.2518,13200.0
2005-02-25 14:45:00,14.17,14.19,14.16,14.18,18800.0,12.2518,12.2691,12.2432,12.2605,18800.0
2005-02-25 14:50:00,14.18,14.19,14.18,14.19,7300.0,12.2605,12.2691,12.2605,12.2691,7300.0
2005-02-25 14:55:00,14.19,14.2,14.19,14.2,15100.0,12.2691,12.2778,12.2691,12.2778,15100.0
2005-02-25 15:00:00,14.19,14.21,14.19,14.21,17500.0,12.2691,12.2864,12.2691,12.2864,17500.0
2005-02-25 15:05:00,14.21,14.23,14.2,14.21,28500.0,12.2864,12.3037,12.2778,12.2864,28500.0
2005-02-25 15:10:00,14.22,14.24,14.2,14.24,35800.0,12.2951,12.3124,12.2778,12.3124,35800.0
2005-02-25 15:15:00,14.25,14.26,14.23,14.26,51300.0,12.321,12.3297,12.3037,12.3297,51300.0
2005-02-25 15:20:00,14.25,14.26,14.22,14.25,44900.0,12.321,12.3297,12.2951,12.321,44900.0
2005-02-25 15:25:00,14.25,14.26,14.23,14.25,20300.0,12.321,12.3297,12.3037,12.321,20300.0
2005-02-25 15:30:00,14.24,14.25,14.22,14.25,29000.0,12.3124,12.321,12.2951,12.321,29000.0
2005-02-25 15:35:00,14.25,14.26,14.23,14.26,48100.0,12.321,12.3297,12.3037,12.3297,48100.0
2005-02-25 15:40:00,14.26,14.27,14.25,14.27,50900.0,12.3297,12.3383,12.321,12.3383,50900.0
2005-02-25 15:45:00,14.27,14.29,14.26,14.27,106400.0,12.3383,12.3556,12.3297,12.3383,106400.0
2005-02-25 15:50:00,14.27,14.28,14.24,14.24,53400.0,12.3383,12.347,12.3124,12.3124,53400.0
2005-02-25 15:55:00,14.24,14.24,14.21,14.23,56200.0,12.3124,12.3124,12.2864,12.3037,56200.0
2005-02-28 09:30:00,14.13,14.13,14.08,14.08,75300.0,12.2173,12.2173,12.174,12.174,75300.0
2005-02-28 09:35:00,14.08,14.09,14.05,14.08,27100.0,12.174,12.1827,12.1481,12.174,27100.0
2005-02-28 09:40:00,14.07,14.08,14.05,14.07,27900.0,12.1654,12.174,12.1481,12.1654,27900.0
2005-02-28 09:45:00,14.07,14.1,14.07,14.09,23000.0,12.1654,12.1913,12.1654,12.1827,23000.0
2005-02-28 09:50:00,14.07,14.1,14.07,14.1,27200.0,12.1654,12.1913,12.1654,12.1913,27200.0
2005-02-28 09:55:00,14.1,14.12,14.07,14.07,22700.0,12.1913,12.2086,12.1654,12.1654,22700.0
2005-02-28 10:00:00,14.09,14.1,14.08,14.09,13000.0,12.1827,12.1913,12.174,12.1827,13000.0
2005-02-28 10:05:00,14.09,14.1,14.08,14.08,21200.0,12.1827,12.1913,12.174,12.174,21200.0
2005-02-28 10:10:00,14.08,14.09,14.08,14.08,11500.0,12.174,12.1827,12.174,12.174,11500.0
2005-02-28 10:15:00,14.08,14.09,14.08,14.08,11800.0,12.174,12.1827,12.174,12.174,11800.0
2005-02-28 10:20:00,14.08,14.09,14.08,14.09,9800.0,12.174,12.1827,12.174,12.1827,9800.0
2005-02-28 10:25:00,14.08,14.12,14.08,14.1,48700.0,12.174,12.2086,12.174,12.1913,48700.0
2005-02-28 10:30:00,14.1,14.11,14.09,14.1,28100.0,12.1913,12.2,12.1827,12.1913,28100.0
2005-02-28 10:35:00,14.1,14.13,14.1,14.13,37400.0,12.1913,12.2173,12.1913,12.2173,37400.0
2005-02-28 10:40:00,14.13,14.16,14.13,14.15,9600.0,12.2173,12.2432,12.2173,12.2346,9600.0
2005-02-28 10:45:00,14.15,14.15,14.12,14.12,34800.0,12.2346,12.2346,12.2086,12.2086,34800.0
2005-02-28 10:50:00,14.13,14.14,14.11,14.11,35300.0,12.2173,12.2259,12.2,12.2,35300.0
2005-02-28 10:55:00,14.11,14.12,14.1,14.11,15700.0,12.2,12.2086,12.1913,12.2,15700.0
2005-02-28 11:00:00,14.11,14.11,14.09,14.09,18800.0,12.2,12.2,12.1827,12.1827,18800.0
2005-02-28 11:05:00,14.09,14.1,14.06,14.07,27900.0,12.1827,12.1913,12.1567,12.1654,27900.0
2005-02-28 11:10:00,14.07,14.08,14.05,14.06,170800.0,12.1654,12.174,12.1481,12.1567,170800.0
2005-02-28 11:15:00,14.07,14.08,14.01,14.05,75200.0,12.1654,12.174,12.1135,12.1481,75200.0
2005-02-28 11:20:00,14.05,14.05,14.03,14.04,54300.0,12.1481,12.1481,12.1308,12.1394,54300.0
2005-02-28 11:25:00,14.05,14.05,14.03,14.04,42500.0,12.1481,12.1481,12.1308,12.1394,42500.0
2005-02-28 11:30:00,14.04,14.05,14.02,14.03,15000.0,12.1394,12.1481,12.1222,12.1308,15000.0
2005-02-28 11:35:00,14.04,14.07,14.03,14.07,19300.0,12.1394,12.1654,12.1308,12.1654,19300.0
2005-02-28 11:40:00,14.05,14.07,14.04,14.06,49700.0,12.1481,12.1654,12.1394,12.1567,49700.0
2005-02-28 11:45:00,14.06,14.06,14.03,14.04,14200.0,12.1567,12.1567,12.1308,12.1394,14200.0
2005-02-28 11:50:00,14.04,14.05,14.02,14.03,39300.0,12.1394,12.1481,12.1222,12.1308,39300.0
2005-02-28 11:55:00,14.04,14.06,14.02,14.05,13800.0,12.1394,12.1567,12.1222,12.1481,13800.0
2005-02-28 12:00:00,14.04,14.05,14.02,14.03,17000.0,12.1394,12.1481,12.1222,12.1308,17000.0
2005-02-28 12:05:00,14.02,14.03,13.99,14.0,76100.0,12.1222,12.1308,12.0962,12.1049,76100.0
2005-02-28 12:10:00,14.0,14.0,13.99,14.0,19600.0,12.1049,12.1049,12.0962,12.1049,19600.0
2005-02-28 12:15:00,14.0,14.0,13.99,14.0,21000.0,12.1049,12.1049,12.0962,12.1049,21000.0
2005-02-28 12:20:00,14.0,14.0,13.99,13.99,13800.0,12.1049,12.1049,12.0962,12.0962,13800.0
2005-02-28 12:25:00,13.99,14.0,13.98,13.99,39400.0,12.0962,12.1049,12.0876,12.0962,39400.0
2005-02-28 12:30:00,13.99,13.99,13.95,13.96,65700.0,12.0962,12.0962,12.0616,12.0703,65700.0
2005-02-28 12:35:00,13.96,13.97,13.93,13.93,16500.0,12.0703,12.0789,12.0443,12.0443,16500.0
2005-02-28 12:40:00,13.95,13.95,13.92,13.93,47200.0,12.0616,12.0616,12.0357,12.0443,47200.0
2005-02-28 12:45:00,13.91,13.91,13.88,13.88,50300.0,12.027,12.027,12.0011,12.0011,50300.0
2005-02-28 12:50:00,13.89,13.93,13.88,13.92,42000.0,12.0097,12.0443,12.0011,12.0357,42000.0
2005-02-28 12:55:00,13.91,13.93,13.9,13.9,38200.0,12.027,12.0443,12.0184,12.0184,38200.0
2005-02-28 13:00:00,13.92,13.92,13.9,13.9,30600.0,12.0357,12.0357,12.0184,12.0184,30600.0
2005-02-28 13:05:00,13.89,13.9,13.87,13.87,84300.0,12.0097,12.0184,11.9925,11.9925,84300.0
2005-02-28 13:10:00,13.88,13.88,13.87,13.87,25000.0,12.0011,12.0011,11.9925,11.9925,25000.0
2005-02-28 13:15:00,13.87,13.87,13.86,13.87,29500.0,11.9925,11.9925,11.9838,11.9925,29500.0
2005-02-28 13:20:00,13.87,13.88,13.86,13.87,25500.0,11.9925,12.0011,11.9838,11.9925,25500.0
2005-02-28 13:25:00,13.87,13.87,13.86,13.87,11700.0,11.9925,11.9925,11.9838,11.9925,11700.0
2005-02-28 13:30:00,13.86,13.86,13.83,13.84,88600.0,11.9838,11.9838,11.9579,11.9665,88600.0
2005-02-28 13:35:00,13.84,13.86,13.82,13.82,41900.0,11.9665,11.9838,11.9492,11.9492,41900.0
2005-02-28 13:40:00,13.83,13.83,13.8,13.8,29200.0,11.9579,11.9579,11.9319,11.9319,29200.0
2005-02-28 13:45:00,13.8,13.81,13.78,13.79,35800.0,11.9319,11.9406,11.9146,11.9233,35800.0
2005-02-28 13:50:00,13.79,13.79,13.75,13.75,52500.0,11.9233,11.9233,11.8887,11.8887,52500.0
2005-02-28 13:55:00,13.75,13.76,13.74,13.75,66700.0,11.8887,11.8973,11.8801,11.8887,66700.0
2005-02-28 14:00:00,13.75,13.75,13.72,13.73,48300.0,11.8887,11.8887,11.8628,11.8714,48300.0
2005-02-28 14:05:00,13.72,13.74,13.71,13.74,76700.0,11.8628,11.8801,11.8541,11.8801,76700.0
2005-02-28 14:10:00,13.74,13.79,13.72,13.78,66900.0,11.8801,11.9233,11.8628,11.9146,66900.0
2005-02-28 14:15:00,13.79,13.79,13.76,13.79,40300.0,11.9233,11.9233,11.8973,11.9233,40300.0
2005-02-28 14:20:00,13.78,13.79,13.78,13.78,42300.0,11.9146,11.9233,11.9146,11.9146,42300.0
2005-02-28 14:25:00,13.78,13.79,13.75,13.75,77900.0,11.9146,11.9233,11.8887,11.8887,77900.0
2005-02-28 14:30:00,13.76,13.78,13.75,13.78,79700.0,11.8973,11.9146,11.8887,11.9146,79700.0
2005-02-28 14:35:00,13.78,13.8,13.77,13.8,52100.0,11.9146,11.9319,11.906,11.9319,52100.0
2005-02-28 14:40:00,13.8,13.83,13.79,13.83,37400.0,11.9319,11.9579,11.9233,11.9579,37400.0
2005-02-28 14:45:00,13.83,13.86,13.82,13.86,84900.0,11.9579,11.9838,11.9492,11.9838,84900.0
2005-02-28 14:50:00,13.85,13.86,13.8,13.84,93300.0,11.9752,11.9838,11.9319,11.9665,93300.0
2005-02-28 14:55:00,13.8,13.84,13.8,13.84,76300.0,11.9319,11.9665,11.9319,11.9665,76300.0
2005-02-28 15:00:00,13.84,13.87,13.83,13.85,48200.0,11.9665,11.9925,11.9579,11.9752,48200.0
2005-02-28 15:05:00,13.85,13.87,13.84,13.87,31200.0,11.9752,11.9925,11.9665,11.9925,31200.0
2005-02-28 15:10:00,13.87,13.9,13.87,13.88,56900.0,11.9925,12.0184,11.9925,12.0011,56900.0
2005-02-28 15:15:00,13.88,13.91,13.88,13.91,60500.0,12.0011,12.027,12.0011,12.027,60500.0
2005-02-28 15:20:00,13.9,13.9,13.87,13.87,56900.0,12.0184,12.0184,11.9925,11.9925,56900.0
2005-02-28 15:25:00,13.86,13.86,13.82,13.83,72400.0,11.9838,11.9838,11.9492,11.9579,72400.0
2005-02-28 15:30:00,13.83,13.87,13.82,13.87,105700.0,11.9579,11.9925,11.9492,11.9925,105700.0
2005-02-28 15:35:00,13.87,13.88,13.85,13.85,127900.0,11.9925,12.0011,11.9752,11.9752,127900.0
2005-02-28 15:40:00,13.84,13.87,13.84,13.86,100600.0,11.9665,11.9925,11.9665,11.9838,100600.0
2005-02-28 15:45:00,13.86,13.88,13.83,13.87,171300.0,11.9838,12.0011,11.9579,11.9925,171300.0
2005-02-28 15:50:00,13.87,13.88,13.84,13.84,181900.0,11.9925,12.0011,11.9665,11.9665,181900.0
2005-02-28 15:55:00,13.84,13.85,13.83,13.85,164400.0,11.9665,11.9752,11.9579,11.9752,164400.0
2005-03-01 09:30:00,13.84,13.95,13.84,13.94,92000.0,11.9703,12.0654,11.9703,12.0568,92000.0
2005-03-01 09:35:00,13.94,13.98,13.94,13.94,61000.0,12.0568,12.0914,12.0568,12.0568,61000.0
2005-03-01 09:40:00,13.95,13.96,13.92,13.94,47700.0,12.0654,12.0741,12.0395,12.0568,47700.0
2005-03-01 09:45:00,13.94,14.03,13.94,14.02,65800.0,12.0568,12.1346,12.0568,12.126,65800.0
2005-03-01 09:50:00,14.02,14.02,13.98,13.98,51200.0,12.126,12.126,12.0914,12.0914,51200.0
2005-03-01 09:55:00,13.99,14.07,13.98,14.06,52600.0,12.1,12.1692,12.0914,12.1606,52600.0
2005-03-01 10:00:00,14.07,14.25,14.06,14.2,158100.0,12.1692,12.3249,12.1606,12.2817,158100.0
2005-03-01 10:05:00,14.24,14.31,14.24,14.3,142900.0,12.3163,12.3768,12.3163,12.3682,142900.0
2005-03-01 10:10:00,14.3,14.41,14.3,14.4,239700.0,12.3682,12.4633,12.3682,12.4547,239700.0
2005-03-01 10:15:00,14.39,14.42,14.29,14.32,227400.0,12.446,12.472,12.3595,12.3855,227400.0
2005-03-01 10:20:00,14.31,14.35,14.28,14.32,56700.0,12.3768,12.4114,12.3509,12.3855,56700.0
2005-03-01 10:25:00,14.33,14.33,14.28,14.28,80700.0,12.3941,12.3941,12.3509,12.3509,80700.0
2005-03-01 10:30:00,14.28,14.29,14.25,14.28,59100.0,12.3509,12.3595,12.3249,12.3509,59100.0
2005-03-01 10:35:00,14.27,14.28,14.23,14.25,34100.0,12.3422,12.3509,12.3076,12.3249,34100.0
2005-03-01 10:40:00,14.26,14.3,14.24,14.29,68600.0,12.3336,12.3682,12.3163,12.3595,68600.0
2005-03-01 10:45:00,14.29,14.3,14.27,14.3,31400.0,12.3595,12.3682,12.3422,12.3682,31400.0
2005-03-01 10:50:00,14.3,14.31,14.29,14.31,28600.0,12.3682,12.3768,12.3595,12.3768,28600.0
2005-03-01 10:55:00,14.3,14.31,14.25,14.27,75200.0,12.3682,12.3768,12.3249,12.3422,75200.0
2005-03-01 11:00:00,14.27,14.3,14.22,14.25,50300.0,12.3422,12.3682,12.299,12.3249,50300.0
2005-03-01 11:05:00,14.25,14.27,14.23,14.27,27800.0,12.3249,12.3422,12.3076,12.3422,27800.0
2005-03-01 11:10:00,14.26,14.27,14.25,14.26,47100.0,12.3336,12.3422,12.3249,12.3336,47100.0
2005-03-01 11:15:00,14.25,14.26,14.21,14.23,37000.0,12.3249,12.3336,12.2903,12.3076,37000.0
2005-03-01 11:20:00,14.23,14.23,14.21,14.23,16900.0,12.3076,12.3076,12.2903,12.3076,16900.0
2005-03-01 11:25:00,14.22,14.22,14.17,14.2,22200.0,12.299,12.299,12.2557,12.2817,22200.0
2005-03-01 11:30:00,14.22,14.25,14.21,14.24,36300.0,12.299,12.3249,12.2903,12.3163,36300.0
2005-03-01 11:35:00,14.23,14.25,14.2,14.23,202800.0,12.3076,12.3249,12.2817,12.3076,202800.0
2005-03-01 11:40:00,14.22,14.22,14.2,14.2,7900.0,12.299,12.299,12.2817,12.2817,7900.0
2005-03-01 11:45:00,14.2,14.23,14.2,14.23,27500.0,12.2817,12.3076,12.2817,12.3076,27500.0
2005-03-01 11:50:00,14.22,14.24,14.21,14.22,9900.0,12.299,12.3163,12.2903,12.299,9900.0
2005-03-01 11:55:00,14.23,14.24,14.19,14.19,52300.0,12.3076,12.3163,12.273,12.273,52300.0
2005-03-01 12:00:00,14.19,14.2,14.18,14.19,16900.0,12.273,12.2817,12.2644,12.273,16900.0
2005-03-01 12:05:00,14.19,14.21,14.18,14.19,9800.0,12.273,12.2903,12.2644,12.273,9800.0
2005-03-01 12:10:00,14.2,14.22,14.2,14.21,22500.0,12.2817,12.299,12.2817,12.2903,22500.0
2005-03-01 12:15:00,14.2,14.21,14.17,14.18,49500.0,12.2817,12.2903,12.2557,12.2644,49500.0
2005-03-01 12:20:00,14.18,14.18,14.14,14.16,60900.0,12.2644,12.2644,12.2298,12.2471,60900.0
2005-03-01 12:25:00,14.17,14.2,14.16,14.19,34200.0,12.2557,12.2817,12.2471,12.273,34200.0
2005-03-01 12:30:00,14.19,14.21,14.19,14.19,27400.0,12.273,12.2903,12.273,12.273,27400.0
2005-03-01 12:35:00,14.19,14.2,14.14,14.14,25400.0,12.273,12.2817,12.2298,12.2298,25400.0
2005-03-01 12:40:00,14.14,14.16,14.12,14.15,25600.0,12.2298,12.2471,12.2125,12.2384,25600.0
2005-03-01 12:45:00,14.15,14.16,14.14,14.14,6600.0,12.2384,12.2471,12.2298,12.2298,6600.0
2005-03-01 12:50:00,14.15,14.15,14.12,14.15,33300.0,12.2384,12.2384,12.2125,12.2384,33300.0
2005-03-01 12:55:00,14.15,14.18,14.15,14.18,10400.0,12.2384,12.2644,12.2384,12.2644,10400.0
2005-03-01 13:00:00,14.18,14.18,14.17,14.18,20300.0,12.2644,12.2644,12.2557,12.2644,20300.0
2005-03-01 13:05:00,14.17,14.19,14.17,14.18,19600.0,12.2557,12.273,12.2557,12.2644,19600.0
2005-03-01 13:10:00,14.19,14.19,14.16,14.17,17500.0,12.273,12.273,12.2471,12.2557,17500.0
2005-03-01 13:15:00,14.17,14.18,14.14,14.14,18700.0,12.2557,12.2644,12.2298,12.2298,18700.0
2005-03-01 13:20:00,14.14,14.17,14.14,14.14,22300.0,12.2298,12.2557,12.2298,12.2298,22300.0
2005-03-01 13:25:00,14.15,14.17,14.12,14.15,18000.0,12.2384,12.2557,12.2125,12.2384,18000.0
2005-03-01 13:30:00,14.16,14.19,14.15,14.18,47700.0,12.2471,12.273,12.2384,12.2644,47700.0
2005-03-01 13:35:00,14.18,14.22,14.18,14.2,39000.0,12.2644,12.299,12.2644,12.2817,39000.0
2005-03-01 13:40:00,14.2,14.2,14.18,14.19,12700.0,12.2817,12.2817,12.2644,12.273,12700.0
2005-03-01 13:45:00,14.19,14.22,14.17,14.19,31200.0,12.273,12.299,12.2557,12.273,31200.0
2005-03-01 13:50:00,14.19,14.21,14.18,14.2,39900.0,12.273,12.2903,12.2644,12.2817,39900.0
2005-03-01 13:55:00,14.2,14.21,14.19,14.2,6500.0,12.2817,12.2903,12.273,12.2817,6500.0
2005-03-01 14:00:00,14.21,14.23,14.2,14.22,24500.0,12.2903,12.3076,12.2817,12.299,24500.0
2005-03-01 14:05:00,14.22,14.24,14.2,14.24,44600.0,12.299,12.3163,12.2817,12.3163,44600.0
2005-03-01 14:10:00,14.22,14.24,14.21,14.22,21300.0,12.299,12.3163,12.2903,12.299,21300.0
2005-03-01 14:15:00,14.22,14.23,14.19,14.21,26300.0,12.299,12.3076,12.273,12.2903,26300.0
2005-03-01 14:20:00,14.21,14.21,14.19,14.2,21300.0,12.2903,12.2903,12.273,12.2817,21300.0
2005-03-01 14:25:00,14.2,14.21,14.19,14.2,34700.0,12.2817,12.2903,12.273,12.2817,34700.0
2005-03-01 14:30:00,14.2,14.21,14.18,14.18,22900.0,12.2817,12.2903,12.2644,12.2644,22900.0
2005-03-01 14:35:00,14.18,14.2,14.17,14.2,14900.0,12.2644,12.2817,12.2557,12.2817,14900.0
2005-03-01 14:40:00,14.2,14.21,14.19,14.2,30400.0,12.2817,12.2903,12.273,12.2817,30400.0
2005-03-01 14:45:00,14.2,14.21,14.19,14.2,18600.0,12.2817,12.2903,12.273,12.2817,18600.0
2005-03-01 14:50:00,14.21,14.22,14.2,14.21,15700.0,12.2903,12.299,12.2817,12.2903,15700.0
2005-03-01 14:55:00,14.21,14.23,14.2,14.22,15500.0,12.2903,12.3076,12.2817,12.299,15500.0
2005-03-01 15:00:00,14.22,14.24,14.2,14.21,33700.0,12.299,12.3163,12.2817,12.2903,33700.0
2005-03-01 15:05:00,14.21,14.23,14.2,14.23,33700.0,12.2903,12.3076,12.2817,12.3076,33700.0
2005-03-01 15:10:00,14.23,14.25,14.22,14.24,73700.0,12.3076,12.3249,12.299,12.3163,73700.0
2005-03-01 15:15:00,14.25,14.25,14.22,14.24,58500.0,12.3249,12.3249,12.299,12.3163,58500.0
2005-03-01 15:20:00,14.24,14.26,14.24,14.24,64200.0,12.3163,12.3336,12.3163,12.3163,64200.0
2005-03-01 15:25:00,14.24,14.25,14.22,14.24,45600.0,12.3163,12.3249,12.299,12.3163,45600.0
2005-03-01 15:30:00,14.25,14.26,14.24,14.25,65000.0,12.3249,12.3336,12.3163,12.3249,65000.0
2005-03-01 15:35:00,14.26,14.27,14.22,14.23,80600.0,12.3336,12.3422,12.299,12.3076,80600.0
2005-03-01 15:40:00,14.24,14.24,14.21,14.22,66100.0,12.3163,12.3163,12.2903,12.299,66100.0
2005-03-01 15:45:00,14.22,14.22,14.2,14.2,95400.0,12.299,12.299,12.2817,12.2817,95400.0
2005-03-01 15:50:00,14.2,14.25,14.2,14.24,62500.0,12.2817,12.3249,12.2817,12.3163,62500.0
2005-03-01 15:55:00,14.24,14.26,14.22,14.23,117300.0,12.3163,12.3336,12.299,12.3076,117300.0
2005-03-02 09:30:00,14.2,14.25,14.2,14.23,100300.0,12.2817,12.3249,12.2817,12.3076,100300.0
2005-03-02 09:35:00,14.22,14.32,14.21,14.31,52700.0,12.299,12.3855,12.2903,12.3768,52700.0
2005-03-02 09:40:00,14.3,14.3,14.22,14.26,47200.0,12.3682,12.3682,12.299,12.3336,47200.0
2005-03-02 09:45:00,14.22,14.27,14.21,14.24,38100.0,12.299,12.3422,12.2903,12.3163,38100.0
2005-03-02 09:50:00,14.25,14.25,14.21,14.23,29400.0,12.3249,12.3249,12.2903,12.3076,29400.0
2005-03-02 09:55:00,14.23,14.25,14.23,14.24,37800.0,12.3076,12.3249,12.3076,12.3163,37800.0
2005-03-02 10:00:00,14.25,14.25,14.2,14.24,29100.0,12.3249,12.3249,12.2817,12.3163,29100.0
2005-03-02 10:05:00,14.22,14.24,14.22,14.23,19800.0,12.299,12.3163,12.299,12.3076,19800.0
2005-03-02 10:10:00,14.22,14.24,14.2,14.2,103300.0,12.299,12.3163,12.2817,12.2817,103300.0
2005-03-02 10:15:00,14.18,14.19,14.16,14.18,52700.0,12.2644,12.273,12.2471,12.2644,52700.0
2005-03-02 10:20:00,14.18,14.2,14.16,14.17,25000.0,12.2644,12.2817,12.2471,12.2557,25000.0
2005-03-02 10:25:00,14.16,14.17,14.15,14.16,26400.0,12.2471,12.2557,12.2384,12.2471,26400.0
2005-03-02 10:30:00,14.16,14.2,14.16,14.2,83700.0,12.2471,12.2817,12.2471,12.2817,83700.0
2005-03-02 10:35:00,14.18,14.22,14.18,14.21,96900.0,12.2644,12.299,12.2644,12.2903,96900.0
2005-03-02 10:40:00,14.21,14.21,14.14,14.14,61700.0,12.2903,12.2903,12.2298,12.2298,61700.0
2005-03-02 10:45:00,14.14,14.14,14.12,14.13,55300.0,12.2298,12.2298,12.2125,12.2211,55300.0
2005-03-02 10:50:00,14.12,14.17,14.12,14.13,30100.0,12.2125,12.2557,12.2125,12.2211,30100.0
2005-03-02 10:55:00,14.12,14.15,14.12,14.15,42400.0,12.2125,12.2384,12.2125,12.2384,42400.0
2005-03-02 11:00:00,14.15,14.16,14.12,14.15,36900.0,12.2384,12.2471,12.2125,12.2384,36900.0
2005-03-02 11:05:00,14.15,14.16,14.15,14.15,14000.0,12.2384,12.2471,12.2384,12.2384,14000.0
2005-03-02 11:10:00,14.15,14.18,14.15,14.17,31700.0,12.2384,12.2644,12.2384,12.2557,31700.0
2005-03-02 11:15:00,14.18,14.19,14.17,14.18,68300.0,12.2644,12.273,12.2557,12.2644,68300.0
2005-03-02 11:20:00,14.18,14.19,14.16,14.16,21700.0,12.2644,12.273,12.2471,12.2471,21700.0
2005-03-02 11:25:00,14.16,14.17,14.15,14.16,43100.0,12.2471,12.2557,12.2384,12.2471,43100.0
2005-03-02 11:30:00,14.16,14.17,14.14,14.16,55800.0,12.2471,12.2557,12.2298,12.2471,55800.0
2005-03-02 11:35:00,14.15,14.18,14.15,14.16,26300.0,12.2384,12.2644,12.2384,12.2471,26300.0
2005-03-02 11:40:00,14.16,14.17,14.15,14.15,27800.0,12.2471,12.2557,12.2384,12.2384,27800.0
2005-03-02 11:45:00,14.14,14.14,14.11,14.14,16600.0,12.2298,12.2298,12.2038,12.2298,16600.0
2005-03-02 11:50:00,14.12,14.17,14.12,14.17,81200.0,12.2125,12.2557,12.2125,12.2557,81200.0
2005-03-02 11:55:00,14.16,14.21,14.16,14.2,56500.0,12.2471,12.2903,12.2471,12.2817,56500.0
2005-03-02 12:00:00,14.2,14.23,14.2,14.2,18900.0,12.2817,12.3076,12.2817,12.2817,18900.0
2005-03-02 12:05:00,14.21,14.22,14.2,14.2,314100.0,12.2903,12.299,12.2817,12.2817,314100.0
2005-03-02 12:10:00,14.2,14.21,14.19,14.21,36000.0,12.2817,12.2903,12.273,12.2903,36000.0
2005-03-02 12:15:00,14.21,14.21,14.2,14.21,305500.0,12.2903,12.2903,12.2817,12.2903,305500.0
2005-03-02 12:20:00,14.21,14.23,14.2,14.21,6500.0,12.2903,12.3076,12.2817,12.2903,6500.0
2005-03-02 12:25:00,14.21,14.21,14.18,14.19,15800.0,12.2903,12.2903,12.2644,12.273,15800.0
2005-03-02 12:30:00,14.2,14.2,14.19,14.2,7300.0,12.2817,12.2817,12.273,12.2817,7300.0
2005-03-02 12:35:00,14.2,14.2,14.19,14.19,16800.0,12.2817,12.2817,12.273,12.273,16800.0
2005-03-02 12:40:00,14.18,14.19,14.17,14.18,7100.0,12.2644,12.273,12.2557,12.2644,7100.0
2005-03-02 12:45:00,14.18,14.19,14.17,14.19,209600.0,12.2644,12.273,12.2557,12.273,209600.0
2005-03-02 12:50:00,14.18,14.19,14.18,14.18,9400.0,12.2644,12.273,12.2644,12.2644,9400.0
2005-03-02 12:55:00,14.18,14.19,14.17,14.18,8800.0,12.2644,12.273,12.2557,12.2644,8800.0
2005-03-02 13:00:00,14.17,14.19,14.17,14.18,22400.0,12.2557,12.273,12.2557,12.2644,22400.0
2005-03-02 13:05:00,14.18,14.2,14.18,14.19,9100.0,12.2644,12.2817,12.2644,12.273,9100.0
2005-03-02 13:10:00,14.18,14.22,14.18,14.21,14500.0,12.2644,12.299,12.2644,12.2903,14500.0
2005-03-02 13:15:00,14.21,14.22,14.2,14.21,7500.0,12.2903,12.299,12.2817,12.2903,7500.0
2005-03-02 13:20:00,14.21,14.21,14.19,14.21,5900.0,12.2903,12.2903,12.273,12.2903,5900.0
2005-03-02 13:25:00,14.2,14.21,14.19,14.2,9900.0,12.2817,12.2903,12.273,12.2817,9900.0
2005-03-02 13:30:00,14.21,14.22,14.2,14.21,11300.0,12.2903,12.299,12.2817,12.2903,11300.0
2005-03-02 13:35:00,14.2,14.22,14.2,14.2,9800.0,12.2817,12.299,12.2817,12.2817,9800.0
2005-03-02 13:40:00,14.21,14.21,14.19,14.19,11400.0,12.2903,12.2903,12.273,12.273,11400.0
2005-03-02 13:45:00,14.19,14.2,14.18,14.19,42200.0,12.273,12.2817,12.2644,12.273,42200.0
2005-03-02 13:50:00,14.19,14.19,14.15,14.15,162800.0,12.273,12.273,12.2384,12.2384,162800.0
2005-03-02 13:55:00,14.15,14.16,14.15,14.15,105400.0,12.2384,12.2471,12.2384,12.2384,105400.0
2005-03-02 14:00:00,14.15,14.16,14.13,14.14,18200.0,12.2384,12.2471,12.2211,12.2298,18200.0
2005-03-02 14:05:00,14.14,14.14,14.12,14.13,11700.0,12.2298,12.2298,12.2125,12.2211,11700.0
2005-03-02 14:10:00,14.13,14.13,14.11,14.13,164900.0,12.2211,12.2211,12.2038,12.2211,164900.0
2005-03-02 14:15:00,14.13,14.13,14.09,14.09,28700.0,12.2211,12.2211,12.1865,12.1865,28700.0
2005-03-02 14:20:00,14.08,14.13,14.08,14.11,172500.0,12.1779,12.2211,12.1779,12.2038,172500.0
2005-03-02 14:25:00,14.12,14.16,14.12,14.13,30000.0,12.2125,12.2471,12.2125,12.2211,30000.0
2005-03-02 14:30:00,14.13,14.16,14.13,14.13,262300.0,12.2211,12.2471,12.2211,12.2211,262300.0
2005-03-02 14:35:00,14.14,14.14,14.11,14.13,64100.0,12.2298,12.2298,12.2038,12.2211,64100.0
2005-03-02 14:40:00,14.12,14.13,14.1,14.11,21900.0,12.2125,12.2211,12.1952,12.2038,21900.0
2005-03-02 14:45:00,14.11,14.15,14.11,14.14,209800.0,12.2038,12.2384,12.2038,12.2298,209800.0
2005-03-02 14:50:00,14.14,14.15,14.14,14.14,11800.0,12.2298,12.2384,12.2298,12.2298,11800.0
2005-03-02 14:55:00,14.14,14.15,14.11,14.11,19200.0,12.2298,12.2384,12.2038,12.2038,19200.0
2005-03-02 15:00:00,14.11,14.13,14.1,14.12,14300.0,12.2038,12.2211,12.1952,12.2125,14300.0
2005-03-02 15:05:00,14.12,14.15,14.12,14.15,16100.0,12.2125,12.2384,12.2125,12.2384,16100.0
2005-03-02 15:10:00,14.15,14.15,14.1,14.12,25100.0,12.2384,12.2384,12.1952,12.2125,25100.0
2005-03-02 15:15:00,14.11,14.12,14.08,14.08,21400.0,12.2038,12.2125,12.1779,12.1779,21400.0
2005-03-02 15:20:00,14.09,14.13,14.08,14.12,32800.0,12.1865,12.2211,12.1779,12.2125,32800.0
2005-03-02 15:25:00,14.11,14.12,14.11,14.11,13000.0,12.2038,12.2125,12.2038,12.2038,13000.0
2005-03-02 15:30:00,14.11,14.14,14.11,14.14,30500.0,12.2038,12.2298,12.2038,12.2298,30500.0
2005-03-02 15:35:00,14.13,14.16,14.13,14.14,130600.0,12.2211,12.2471,12.2211,12.2298,130600.0
2005-03-02 15:40:00,14.14,14.14,14.11,14.14,31200.0,12.2298,12.2298,12.2038,12.2298,31200.0
2005-03-02 15:45:00,14.14,14.16,14.11,14.12,15300.0,12.2298,12.2471,12.2038,12.2125,15300.0
2005-03-02 15:50:00,14.12,14.12,14.1,14.1,27400.0,12.2125,12.2125,12.1952,12.1952,27400.0
2005-03-02 15:55:00,14.11,14.11,14.07,14.08,93100.0,12.2038,12.2038,12.1692,12.1779,93100.0
2005-03-03 09:30:00,14.11,14.2,14.11,14.15,60500.0,12.2038,12.2817,12.2038,12.2384,60500.0
2005-03-03 09:35:00,14.15,14.16,14.12,14.14,17600.0,12.2384,12.2471,12.2125,12.2298,17600.0
2005-03-03 09:40:00,14.15,14.2,14.14,14.19,25900.0,12.2384,12.2817,12.2298,12.273,25900.0
2005-03-03 09:45:00,14.17,14.2,14.13,14.13,9100.0,12.2557,12.2817,12.2211,12.2211,9100.0
2005-03-03 09:50:00,14.14,14.19,14.14,14.18,22600.0,12.2298,12.273,12.2298,12.2644,22600.0
2005-03-03 09:55:00,14.19,14.25,14.18,14.24,37600.0,12.273,12.3249,12.2644,12.3163,37600.0
2005-03-03 10:00:00,14.24,14.3,14.23,14.24,41300.0,12.3163,12.3682,12.3076,12.3163,41300.0
2005-03-03 10:05:00,14.24,14.32,14.24,14.32,24400.0,12.3163,12.3855,12.3163,12.3855,24400.0
2005-03-03 10:10:00,14.31,14.33,14.29,14.32,43300.0,12.3768,12.3941,12.3595,12.3855,43300.0
2005-03-03 10:15:00,14.33,14.33,14.31,14.32,29400.0,12.3941,12.3941,12.3768,12.3855,29400.0
2005-03-03 10:20:00,14.33,14.36,14.33,14.34,25800.0,12.3941,12.4201,12.3941,12.4028,25800.0
2005-03-03 10:25:00,14.33,14.33,14.31,14.31,28700.0,12.3941,12.3941,12.3768,12.3768,28700.0
2005-03-03 10:30:00,14.3,14.3,14.25,14.25,29800.0,12.3682,12.3682,12.3249,12.3249,29800.0
2005-03-03 10:35:00,14.26,14.28,14.26,14.28,20000.0,12.3336,12.3509,12.3336,12.3509,20000.0
2005-03-03 10:40:00,14.28,14.31,14.28,14.31,29400.0,12.3509,12.3768,12.3509,12.3768,29400.0
2005-03-03 10:45:00,14.3,14.37,14.3,14.36,35200.0,12.3682,12.4287,12.3682,12.4201,35200.0
2005-03-03 10:50:00,14.37,14.38,14.35,14.37,96600.0,12.4287,12.4374,12.4114,12.4287,96600.0
2005-03-03 10:55:00,14.37,14.37,14.33,14.33,30100.0,12.4287,12.4287,12.3941,12.3941,30100.0
2005-03-03 11:00:00,14.33,14.34,14.29,14.29,53700.0,12.3941,12.4028,12.3595,12.3595,53700.0
2005-03-03 11:05:00,14.3,14.3,14.28,14.29,36300.0,12.3682,12.3682,12.3509,12.3595,36300.0
2005-03-03 11:10:00,14.27,14.3,14.27,14.29,23300.0,12.3422,12.3682,12.3422,12.3595,23300.0
2005-03-03 11:15:00,14.29,14.31,14.27,14.29,21600.0,12.3595,12.3768,12.3422,12.3595,21600.0
2005-03-03 11:20:00,14.29,14.3,14.27,14.3,31000.0,12.3595,12.3682,12.3422,12.3682,31000.0
2005-03-03 11:25:00,14.3,14.3,14.26,14.27,18900.0,12.3682,12.3682,12.3336,12.3422,18900.0
2005-03-03 11:30:00,14.28,14.3,14.26,14.29,15700.0,12.3509,12.3682,12.3336,12.3595,15700.0
2005-03-03 11:35:00,14.3,14.35,14.3,14.35,23700.0,12.3682,12.4114,12.3682,12.4114,23700.0
2005-03-03 11:40:00,14.35,14.36,14.33,14.33,42800.0,12.4114,12.4201,12.3941,12.3941,42800.0
2005-03-03 11:45:00,14.33,14.34,14.31,14.31,25100.0,12.3941,12.4028,12.3768,12.3768,25100.0
2005-03-03 11:50:00,14.31,14.34,14.31,14.32,64200.0,12.3768,12.4028,12.3768,12.3855,64200.0
2005-03-03 11:55:00,14.32,14.32,14.28,14.29,47700.0,12.3855,12.3855,12.3509,12.3595,47700.0
2005-03-03 12:00:00,14.3,14.3,14.28,14.3,23100.0,12.3682,12.3682,12.3509,12.3682,23100.0
2005-03-03 12:05:00,14.3,14.3,14.27,14.27,17600.0,12.3682,12.3682,12.3422,12.3422,17600.0
2005-03-03 12:10:00,14.28,14.28,14.27,14.28,9200.0,12.3509,12.3509,12.3422,12.3509,9200.0
2005-03-03 12:15:00,14.28,14.28,14.26,14.26,24100.0,12.3509,12.3509,12.3336,12.3336,24100.0
2005-03-03 12:20:00,14.26,14.27,14.25,14.27,13100.0,12.3336,12.3422,12.3249,12.3422,13100.0
2005-03-03 12:25:00,14.26,14.26,14.22,14.24,43900.0,12.3336,12.3336,12.299,12.3163,43900.0
2005-03-03 12:30:00,14.23,14.26,14.23,14.25,40400.0,12.3076,12.3336,12.3076,12.3249,40400.0
2005-03-03 12:35:00,14.25,14.25,14.22,14.24,30800.0,12.3249,12.3249,12.299,12.3163,30800.0
2005-03-03 12:40:00,14.24,14.25,14.24,14.25,14500.0,12.3163,12.3249,12.3163,12.3249,14500.0
2005-03-03 12:45:00,14.23,14.26,14.22,14.24,34200.0,12.3076,12.3336,12.299,12.3163,34200.0
2005-03-03 12:50:00,14.23,14.25,14.23,14.25,6800.0,12.3076,12.3249,12.3076,12.3249,6800.0
2005-03-03 12:55:00,14.25,14.25,14.23,14.25,10200.0,12.3249,12.3249,12.3076,12.3249,10200.0
2005-03-03 13:00:00,14.25,14.27,14.24,14.27,32900.0,12.3249,12.3422,12.3163,12.3422,32900.0
2005-03-03 13:05:00,14.27,14.4,14.26,14.37,111400.0,12.3422,12.4547,12.3336,12.4287,111400.0
2005-03-03 13:10:00,14.38,14.39,14.37,14.38,18100.0,12.4374,12.446,12.4287,12.4374,18100.0
2005-03-03 13:15:00,14.39,14.41,14.37,14.39,68600.0,12.446,12.4633,12.4287,12.446,68600.0
2005-03-03 13:20:00,14.39,14.39,14.35,14.37,26100.0,12.446,12.446,12.4114,12.4287,26100.0
2005-03-03 13:25:00,14.37,14.37,14.35,14.35,16300.0,12.4287,12.4287,12.4114,12.4114,16300.0
2005-03-03 13:30:00,14.36,14.36,14.35,14.36,11300.0,12.4201,12.4201,12.4114,12.4201,11300.0
2005-03-03 13:35:00,14.36,14.36,14.35,14.35,9600.0,12.4201,12.4201,12.4114,12.4114,9600.0
2005-03-03 13:40:00,14.35,14.36,14.34,14.35,65500.0,12.4114,12.4201,12.4028,12.4114,65500.0
2005-03-03 13:45:00,14.35,14.36,14.34,14.34,16600.0,12.4114,12.4201,12.4028,12.4028,16600.0
2005-03-03 13:50:00,14.34,14.36,14.34,14.35,12400.0,12.4028,12.4201,12.4028,12.4114,12400.0
2005-03-03 13:55:00,14.36,14.37,14.35,14.36,12100.0,12.4201,12.4287,12.4114,12.4201,12100.0
2005-03-03 14:00:00,14.36,14.38,14.35,14.35,24400.0,12.4201,12.4374,12.4114,12.4114,24400.0
2005-03-03 14:05:00,14.36,14.37,14.35,14.37,25100.0,12.4201,12.4287,12.4114,12.4287,25100.0
2005-03-03 14:10:00,14.36,14.38,14.35,14.37,24300.0,12.4201,12.4374,12.4114,12.4287,24300.0
2005-03-03 14:15:00,14.37,14.38,14.35,14.35,32200.0,12.4287,12.4374,12.4114,12.4114,32200.0
2005-03-03 14:20:00,14.35,14.39,14.35,14.38,46300.0,12.4114,12.446,12.4114,12.4374,46300.0
2005-03-03 14:25:00,14.38,14.4,14.37,14.4,62700.0,12.4374,12.4547,12.4287,12.4547,62700.0
2005-03-03 14:30:00,14.4,14.42,14.39,14.42,24900.0,12.4547,12.472,12.446,12.472,24900.0
2005-03-03 14:35:00,14.42,14.42,14.41,14.42,31400.0,12.472,12.472,12.4633,12.472,31400.0
2005-03-03 14:40:00,14.42,14.42,14.4,14.4,25300.0,12.472,12.472,12.4547,12.4547,25300.0
2005-03-03 14:45:00,14.4,14.45,14.4,14.45,95900.0,12.4547,12.4979,12.4547,12.4979,95900.0
2005-03-03 14:50:00,14.45,14.47,14.45,14.47,73500.0,12.4979,12.5152,12.4979,12.5152,73500.0
2005-03-03 14:55:00,14.47,14.47,14.42,14.44,29300.0,12.5152,12.5152,12.472,12.4893,29300.0
2005-03-03 15:00:00,14.43,14.44,14.42,14.42,16200.0,12.4806,12.4893,12.472,12.472,16200.0
2005-03-03 15:05:00,14.42,14.43,14.41,14.43,20400.0,12.472,12.4806,12.4633,12.4806,20400.0
2005-03-03 15:10:00,14.42,14.45,14.42,14.44,34600.0,12.472,12.4979,12.472,12.4893,34600.0
2005-03-03 15:15:00,14.43,14.45,14.43,14.43,40600.0,12.4806,12.4979,12.4806,12.4806,40600.0
2005-03-03 15:20:00,14.43,14.44,14.43,14.44,58000.0,12.4806,12.4893,12.4806,12.4893,58000.0
2005-03-03 15:25:00,14.43,14.44,14.41,14.41,42500.0,12.4806,12.4893,12.4633,12.4633,42500.0
2005-03-03 15:30:00,14.42,14.42,14.4,14.4,34200.0,12.472,12.472,12.4547,12.4547,34200.0
2005-03-03 15:35:00,14.4,14.4,14.37,14.38,54800.0,12.4547,12.4547,12.4287,12.4374,54800.0
2005-03-03 15:40:00,14.39,14.41,14.37,14.4,65300.0,12.446,12.4633,12.4287,12.4547,65300.0
2005-03-03 15:45:00,14.41,14.43,14.41,14.42,50600.0,12.4633,12.4806,12.4633,12.472,50600.0
2005-03-03 15:50:00,14.42,14.42,14.4,14.41,35100.0,12.472,12.472,12.4547,12.4633,35100.0
2005-03-03 15:55:00,14.4,14.41,14.39,14.39,165500.0,12.4547,12.4633,12.446,12.446,165500.0
2005-03-04 09:30:00,14.64,14.66,14.55,14.55,81700.0,12.6622,12.6795,12.5844,12.5844,81700.0
2005-03-04 09:35:00,14.55,14.57,14.53,14.56,47300.0,12.5844,12.6017,12.5671,12.593,47300.0
2005-03-04 09:40:00,14.57,14.59,14.54,14.57,309300.0,12.6017,12.619,12.5757,12.6017,309300.0
2005-03-04 09:45:00,14.57,14.6,14.55,14.6,104000.0,12.6017,12.6276,12.5844,12.6276,104000.0
2005-03-04 09:50:00,14.6,14.62,14.59,14.6,53300.0,12.6276,12.6449,12.619,12.6276,53300.0
2005-03-04 09:55:00,14.6,14.61,14.56,14.59,46800.0,12.6276,12.6363,12.593,12.619,46800.0
2005-03-04 10:00:00,14.58,14.64,14.57,14.63,77300.0,12.6103,12.6622,12.6017,12.6536,77300.0
2005-03-04 10:05:00,14.64,14.66,14.61,14.61,65200.0,12.6622,12.6795,12.6363,12.6363,65200.0
2005-03-04 10:10:00,14.61,14.62,14.6,14.62,32400.0,12.6363,12.6449,12.6276,12.6449,32400.0
2005-03-04 10:15:00,14.61,14.66,14.61,14.66,294100.0,12.6363,12.6795,12.6363,12.6795,294100.0
2005-03-04 10:20:00,14.65,14.73,14.64,14.73,81200.0,12.6709,12.7401,12.6622,12.7401,81200.0
2005-03-04 10:25:00,14.73,14.74,14.69,14.73,235900.0,12.7401,12.7487,12.7055,12.7401,235900.0
2005-03-04 10:30:00,14.73,14.73,14.69,14.69,45400.0,12.7401,12.7401,12.7055,12.7055,45400.0
2005-03-04 10:35:00,14.69,14.69,14.67,14.68,27600.0,12.7055,12.7055,12.6882,12.6968,27600.0
2005-03-04 10:40:00,14.67,14.68,14.65,14.67,28500.0,12.6882,12.6968,12.6709,12.6882,28500.0
2005-03-04 10:45:00,14.66,14.67,14.66,14.66,21000.0,12.6795,12.6882,12.6795,12.6795,21000.0
2005-03-04 10:50:00,14.66,14.68,14.64,14.64,52600.0,12.6795,12.6968,12.6622,12.6622,52600.0
2005-03-04 10:55:00,14.64,14.66,14.64,14.65,37300.0,12.6622,12.6795,12.6622,12.6709,37300.0
2005-03-04 11:00:00,14.65,14.66,14.64,14.64,53300.0,12.6709,12.6795,12.6622,12.6622,53300.0
2005-03-04 11:05:00,14.64,14.65,14.62,14.62,87800.0,12.6622,12.6709,12.6449,12.6449,87800.0
2005-03-04 11:10:00,14.62,14.63,14.62,14.62,36400.0,12.6449,12.6536,12.6449,12.6449,36400.0
2005-03-04 11:15:00,14.62,14.63,14.61,14.63,23600.0,12.6449,12.6536,12.6363,12.6536,23600.0
2005-03-04 11:20:00,14.64,14.64,14.61,14.61,27500.0,12.6622,12.6622,12.6363,12.6363,27500.0
2005-03-04 11:25:00,14.61,14.64,14.6,14.64,40200.0,12.6363,12.6622,12.6276,12.6622,40200.0
2005-03-04 11:30:00,14.64,14.65,14.63,14.64,24700.0,12.6622,12.6709,12.6536,12.6622,24700.0
2005-03-04 11:35:00,14.64,14.65,14.63,14.64,22600.0,12.6622,12.6709,12.6536,12.6622,22600.0
2005-03-04 11:40:00,14.64,14.67,14.63,14.66,90600.0,12.6622,12.6882,12.6536,12.6795,90600.0
2005-03-04 11:45:00,14.66,14.69,14.65,14.66,62200.0,12.6795,12.7055,12.6709,12.6795,62200.0
2005-03-04 11:50:00,14.66,14.69,14.66,14.69,41800.0,12.6795,12.7055,12.6795,12.7055,41800.0
2005-03-04 11:55:00,14.68,14.71,14.68,14.71,37400.0,12.6968,12.7228,12.6968,12.7228,37400.0
2005-03-04 12:00:00,14.71,14.72,14.7,14.72,31500.0,12.7228,12.7314,12.7141,12.7314,31500.0
2005-03-04 12:05:00,14.7,14.72,14.7,14.71,57600.0,12.7141,12.7314,12.7141,12.7228,57600.0
2005-03-04 12:10:00,14.72,14.73,14.71,14.71,16700.0,12.7314,12.7401,12.7228,12.7228,16700.0
2005-03-04 12:15:00,14.71,14.71,14.68,14.7,17400.0,12.7228,12.7228,12.6968,12.7141,17400.0
2005-03-04 12:20:00,14.69,14.73,14.69,14.73,27700.0,12.7055,12.7401,12.7055,12.7401,27700.0
2005-03-04 12:25:00,14.72,14.73,14.71,14.71,13600.0,12.7314,12.7401,12.7228,12.7228,13600.0
2005-03-04 12:30:00,14.71,14.72,14.68,14.71,41100.0,12.7228,12.7314,12.6968,12.7228,41100.0
2005-03-04 12:35:00,14.7,14.71,14.69,14.7,3500.0,12.7141,12.7228,12.7055,12.7141,3500.0
2005-03-04 12:40:00,14.7,14.72,14.69,14.7,21000.0,12.7141,12.7314,12.7055,12.7141,21000.0
2005-03-04 12:45:00,14.69,14.7,14.69,14.69,25700.0,12.7055,12.7141,12.7055,12.7055,25700.0
2005-03-04 12:50:00,14.7,14.7,14.69,14.7,22700.0,12.7141,12.7141,12.7055,12.7141,22700.0
2005-03-04 12:55:00,14.7,14.71,14.7,14.7,28300.0,12.7141,12.7228,12.7141,12.7141,28300.0
2005-03-04 13:00:00,14.71,14.72,14.7,14.72,27300.0,12.7228,12.7314,12.7141,12.7314,27300.0
2005-03-04 13:05:00,14.72,14.73,14.7,14.71,34000.0,12.7314,12.7401,12.7141,12.7228,34000.0
2005-03-04 13:10:00,14.71,14.72,14.7,14.71,8300.0,12.7228,12.7314,12.7141,12.7228,8300.0
2005-03-04 13:15:00,14.71,14.72,14.71,14.72,12600.0,12.7228,12.7314,12.7228,12.7314,12600.0
2005-03-04 13:20:00,14.72,14.73,14.71,14.72,18100.0,12.7314,12.7401,12.7228,12.7314,18100.0
2005-03-04 13:25:00,14.72,14.74,14.71,14.73,20600.0,12.7314,12.7487,12.7228,12.7401,20600.0
2005-03-04 13:30:00,14.73,14.73,14.71,14.72,28900.0,12.7401,12.7401,12.7228,12.7314,28900.0
2005-03-04 13:35:00,14.72,14.73,14.71,14.72,14100.0,12.7314,12.7401,12.7228,12.7314,14100.0
2005-03-04 13:40:00,14.73,14.73,14.71,14.72,19800.0,12.7401,12.7401,12.7228,12.7314,19800.0
2005-03-04 13:45:00,14.72,14.73,14.71,14.73,26100.0,12.7314,12.7401,12.7228,12.7401,26100.0
2005-03-04 13:50:00,14.72,14.73,14.72,14.73,21700.0,12.7314,12.7401,12.7314,12.7401,21700.0
2005-03-04 13:55:00,14.73,14.74,14.72,14.74,24700.0,12.7401,12.7487,12.7314,12.7487,24700.0
2005-03-04 14:00:00,14.73,14.75,14.72,14.73,34300.0,12.7401,12.7574,12.7314,12.7401,34300.0
2005-03-04 14:05:00,14.74,14.74,14.72,14.74,37200.0,12.7487,12.7487,12.7314,12.7487,37200.0
2005-03-04 14:10:00,14.74,14.75,14.71,14.71,25100.0,12.7487,12.7574,12.7228,12.7228,25100.0
2005-03-04 14:15:00,14.71,14.74,14.7,14.74,43400.0,12.7228,12.7487,12.7141,12.7487,43400.0
2005-03-04 14:20:00,14.74,14.74,14.71,14.71,28300.0,12.7487,12.7487,12.7228,12.7228,28300.0
2005-03-04 14:25:00,14.71,14.72,14.71,14.71,5700.0,12.7228,12.7314,12.7228,12.7228,5700.0
2005-03-04 14:30:00,14.72,14.73,14.71,14.72,29800.0,12.7314,12.7401,12.7228,12.7314,29800.0
2005-03-04 14:35:00,14.73,14.73,14.71,14.73,31400.0,12.7401,12.7401,12.7228,12.7401,31400.0
2005-03-04 14:40:00,14.73,14.74,14.71,14.72,50500.0,12.7401,12.7487,12.7228,12.7314,50500.0
2005-03-04 14:45:00,14.71,14.74,14.7,14.7,60900.0,12.7228,12.7487,12.7141,12.7141,60900.0
2005-03-04 14:50:00,14.71,14.73,14.7,14.7,23700.0,12.7228,12.7401,12.7141,12.7141,23700.0
2005-03-04 14:55:00,14.72,14.73,14.71,14.73,35100.0,12.7314,12.7401,12.7228,12.7401,35100.0
2005-03-04 15:00:00,14.73,14.75,14.73,14.74,114700.0,12.7401,12.7574,12.7401,12.7487,114700.0
2005-03-04 15:05:00,14.74,14.75,14.73,14.74,45300.0,12.7487,12.7574,12.7401,12.7487,45300.0
2005-03-04 15:10:00,14.74,14.75,14.74,14.75,93900.0,12.7487,12.7574,12.7487,12.7574,93900.0
2005-03-04 15:15:00,14.75,14.77,14.74,14.76,42900.0,12.7574,12.7747,12.7487,12.766,42900.0
2005-03-04 15:20:00,14.77,14.77,14.75,14.76,39100.0,12.7747,12.7747,12.7574,12.766,39100.0
2005-03-04 15:25:00,14.77,14.78,14.76,14.77,36100.0,12.7747,12.7833,12.766,12.7747,36100.0
2005-03-04 15:30:00,14.77,14.78,14.76,14.76,25900.0,12.7747,12.7833,12.766,12.766,25900.0
2005-03-04 15:35:00,14.75,14.76,14.74,14.75,65200.0,12.7574,12.766,12.7487,12.7574,65200.0
2005-03-04 15:40:00,14.74,14.76,14.73,14.75,94300.0,12.7487,12.766,12.7401,12.7574,94300.0
2005-03-04 15:45:00,14.75,14.78,14.74,14.76,93200.0,12.7574,12.7833,12.7487,12.766,93200.0
2005-03-04 15:50:00,14.77,14.77,14.75,14.76,78300.0,12.7747,12.7747,12.7574,12.766,78300.0
2005-03-04 15:55:00,14.76,14.78,14.75,14.77,149700.0,12.766,12.7833,12.7574,12.7747,149700.0
2005-03-07 09:30:00,14.75,14.75,14.68,14.74,120600.0,12.7574,12.7574,12.6968,12.7487,120600.0
2005-03-07 09:35:00,14.74,14.75,14.71,14.71,34900.0,12.7487,12.7574,12.7228,12.7228,34900.0
2005-03-07 09:40:00,14.72,14.75,14.7,14.71,51000.0,12.7314,12.7574,12.7141,12.7228,51000.0
2005-03-07 09:45:00,14.71,14.71,14.66,14.67,49300.0,12.7228,12.7228,12.6795,12.6882,49300.0
2005-03-07 09:50:00,14.67,14.72,14.66,14.71,43100.0,12.6882,12.7314,12.6795,12.7228,43100.0
2005-03-07 09:55:00,14.71,14.75,14.71,14.74,33300.0,12.7228,12.7574,12.7228,12.7487,33300.0
2005-03-07 10:00:00,14.75,14.76,14.73,14.75,80900.0,12.7574,12.766,12.7401,12.7574,80900.0
2005-03-07 10:05:00,14.76,14.77,14.75,14.77,75300.0,12.766,12.7747,12.7574,12.7747,75300.0
2005-03-07 10:10:00,14.77,14.77,14.75,14.77,58500.0,12.7747,12.7747,12.7574,12.7747,58500.0
2005-03-07 10:15:00,14.76,14.77,14.76,14.77,43700.0,12.766,12.7747,12.766,12.7747,43700.0
2005-03-07 10:20:00,14.77,14.78,14.76,14.78,23900.0,12.7747,12.7833,12.766,12.7833,23900.0
2005-03-07 10:25:00,14.78,14.79,14.77,14.77,85600.0,12.7833,12.792,12.7747,12.7747,85600.0
2005-03-07 10:30:00,14.78,14.78,14.75,14.78,72600.0,12.7833,12.7833,12.7574,12.7833,72600.0
2005-03-07 10:35:00,14.78,14.78,14.76,14.76,105600.0,12.7833,12.7833,12.766,12.766,105600.0
2005-03-07 10:40:00,14.76,14.77,14.76,14.77,18800.0,12.766,12.7747,12.766,12.7747,18800.0
2005-03-07 10:45:00,14.77,14.78,14.76,14.77,41500.0,12.7747,12.7833,12.766,12.7747,41500.0
2005-03-07 10:50:00,14.77,14.77,14.75,14.76,80300.0,12.7747,12.7747,12.7574,12.766,80300.0
2005-03-07 10:55:00,14.76,14.76,14.72,14.73,34800.0,12.766,12.766,12.7314,12.7401,34800.0
2005-03-07 11:00:00,14.73,14.75,14.73,14.75,17700.0,12.7401,12.7574,12.7401,12.7574,17700.0
2005-03-07 11:05:00,14.74,14.75,14.74,14.74,14900.0,12.7487,12.7574,12.7487,12.7487,14900.0
2005-03-07 11:10:00,14.75,14.76,14.73,14.75,29800.0,12.7574,12.766,12.7401,12.7574,29800.0
2005-03-07 11:15:00,14.76,14.77,14.75,14.76,47600.0,12.766,12.7747,12.7574,12.766,47600.0
2005-03-07 11:20:00,14.77,14.78,14.76,14.77,37300.0,12.7747,12.7833,12.766,12.7747,37300.0
2005-03-07 11:25:00,14.78,14.78,14.76,14.78,35700.0,12.7833,12.7833,12.766,12.7833,35700.0
2005-03-07 11:30:00,14.78,14.78,14.77,14.78,18800.0,12.7833,12.7833,12.7747,12.7833,18800.0
2005-03-07 11:35:00,14.78,14.79,14.76,14.77,32900.0,12.7833,12.792,12.766,12.7747,32900.0
2005-03-07 11:40:00,14.77,14.78,14.76,14.77,29000.0,12.7747,12.7833,12.766,12.7747,29000.0
2005-03-07 11:45:00,14.77,14.77,14.76,14.77,24300.0,12.7747,12.7747,12.766,12.7747,24300.0
2005-03-07 11:50:00,14.77,14.77,14.76,14.77,25400.0,12.7747,12.7747,12.766,12.7747,25400.0
2005-03-07 11:55:00,14.77,14.77,14.75,14.77,22200.0,12.7747,12.7747,12.7574,12.7747,22200.0
2005-03-07 12:00:00,14.77,14.78,14.77,14.77,27800.0,12.7747,12.7833,12.7747,12.7747,27800.0
2005-03-07 12:05:00,14.78,14.78,14.76,14.77,26000.0,12.7833,12.7833,12.766,12.7747,26000.0
2005-03-07 12:10:00,14.77,14.78,14.76,14.77,68000.0,12.7747,12.7833,12.766,12.7747,68000.0
2005-03-07 12:15:00,14.77,14.78,14.76,14.77,27600.0,12.7747,12.7833,12.766,12.7747,27600.0
2005-03-07 12:20:00,14.77,14.78,14.76,14.77,27100.0,12.7747,12.7833,12.766,12.7747,27100.0
2005-03-07 12:25:00,14.77,14.78,14.76,14.77,32100.0,12.7747,12.7833,12.766,12.7747,32100.0
2005-03-07 12:30:00,14.77,14.78,14.75,14.76,36600.0,12.7747,12.7833,12.7574,12.766,36600.0
2005-03-07 12:35:00,14.77,14.77,14.76,14.76,7600.0,12.7747,12.7747,12.766,12.766,7600.0
2005-03-07 12:40:00,14.77,14.78,14.76,14.78,27800.0,12.7747,12.7833,12.766,12.7833,27800.0
2005-03-07 12:45:00,14.78,14.78,14.77,14.78,30900.0,12.7833,12.7833,12.7747,12.7833,30900.0
2005-03-07 12:50:00,14.78,14.78,14.77,14.78,26200.0,12.7833,12.7833,12.7747,12.7833,26200.0
2005-03-07 12:55:00,14.77,14.78,14.76,14.77,31300.0,12.7747,12.7833,12.766,12.7747,31300.0
2005-03-07 13:00:00,14.76,14.77,14.76,14.76,12100.0,12.766,12.7747,12.766,12.766,12100.0
2005-03-07 13:05:00,14.76,14.77,14.75,14.76,40500.0,12.766,12.7747,12.7574,12.766,40500.0
2005-03-07 13:10:00,14.76,14.77,14.76,14.76,35100.0,12.766,12.7747,12.766,12.766,35100.0
2005-03-07 13:15:00,14.76,14.77,14.75,14.76,26400.0,12.766,12.7747,12.7574,12.766,26400.0
2005-03-07 13:20:00,14.76,14.76,14.75,14.75,34200.0,12.766,12.766,12.7574,12.7574,34200.0
2005-03-07 13:25:00,14.75,14.76,14.74,14.75,15200.0,12.7574,12.766,12.7487,12.7574,15200.0
2005-03-07 13:30:00,14.76,14.78,14.75,14.78,52500.0,12.766,12.7833,12.7574,12.7833,52500.0
2005-03-07 13:35:00,14.77,14.78,14.77,14.78,97400.0,12.7747,12.7833,12.7747,12.7833,97400.0
2005-03-07 13:40:00,14.78,14.78,14.76,14.77,70100.0,12.7833,12.7833,12.766,12.7747,70100.0
2005-03-07 13:45:00,14.77,14.8,14.76,14.78,155600.0,12.7747,12.8006,12.766,12.7833,155600.0
2005-03-07 13:50:00,14.77,14.8,14.77,14.8,41400.0,12.7747,12.8006,12.7747,12.8006,41400.0
2005-03-07 13:55:00,14.8,14.82,14.79,14.81,41700.0,12.8006,12.8179,12.792,12.8093,41700.0
2005-03-07 14:00:00,14.82,14.82,14.8,14.81,15400.0,12.8179,12.8179,12.8006,12.8093,15400.0
2005-03-07 14:05:00,14.82,14.82,14.8,14.82,18000.0,12.8179,12.8179,12.8006,12.8179,18000.0
2005-03-07 14:10:00,14.82,14.82,14.81,14.82,4600.0,12.8179,12.8179,12.8093,12.8179,4600.0
2005-03-07 14:15:00,14.81,14.82,14.78,14.78,50200.0,12.8093,12.8179,12.7833,12.7833,50200.0
2005-03-07 14:20:00,14.78,14.79,14.78,14.79,16600.0,12.7833,12.792,12.7833,12.792,16600.0
2005-03-07 14:25:00,14.78,14.78,14.77,14.78,16800.0,12.7833,12.7833,12.7747,12.7833,16800.0
2005-03-07 14:30:00,14.78,14.79,14.77,14.78,23700.0,12.7833,12.792,12.7747,12.7833,23700.0
2005-03-07 14:35:00,14.79,14.79,14.78,14.79,4100.0,12.792,12.792,12.7833,12.792,4100.0
2005-03-07 14:40:00,14.79,14.8,14.78,14.8,30400.0,12.792,12.8006,12.7833,12.8006,30400.0
2005-03-07 14:45:00,14.79,14.82,14.79,14.81,18800.0,12.792,12.8179,12.792,12.8093,18800.0
2005-03-07 14:50:00,14.81,14.82,14.8,14.81,24700.0,12.8093,12.8179,12.8006,12.8093,24700.0
2005-03-07 14:55:00,14.82,14.82,14.81,14.82,16700.0,12.8179,12.8179,12.8093,12.8179,16700.0
2005-03-07 15:00:00,14.81,14.82,14.8,14.8,266600.0,12.8093,12.8179,12.8006,12.8006,266600.0
2005-03-07 15:05:00,14.8,14.82,14.79,14.81,34300.0,12.8006,12.8179,12.792,12.8093,34300.0
2005-03-07 15:10:00,14.8,14.82,14.78,14.8,19400.0,12.8006,12.8179,12.7833,12.8006,19400.0
2005-03-07 15:15:00,14.8,14.82,14.79,14.81,33700.0,12.8006,12.8179,12.792,12.8093,33700.0
2005-03-07 15:20:00,14.82,14.83,14.81,14.83,28500.0,12.8179,12.8266,12.8093,12.8266,28500.0
2005-03-07 15:25:00,14.83,14.83,14.82,14.83,18300.0,12.8266,12.8266,12.8179,12.8266,18300.0
2005-03-07 15:30:00,14.83,14.83,14.79,14.81,47100.0,12.8266,12.8266,12.792,12.8093,47100.0
2005-03-07 15:35:00,14.8,14.81,14.79,14.8,37700.0,12.8006,12.8093,12.792,12.8006,37700.0
2005-03-07 15:40:00,14.8,14.81,14.79,14.8,67000.0,12.8006,12.8093,12.792,12.8006,67000.0
2005-03-07 15:45:00,14.8,14.81,14.76,14.77,84300.0,12.8006,12.8093,12.766,12.7747,84300.0
2005-03-07 15:50:00,14.77,14.79,14.77,14.78,555300.0,12.7747,12.792,12.7747,12.7833,555300.0
2005-03-07 15:55:00,14.77,14.81,14.76,14.8,529900.0,12.7747,12.8093,12.766,12.8006,529900.0
2005-03-08 09:30:00,14.78,14.82,14.7,14.78,132300.0,12.7833,12.8179,12.7141,12.7833,132300.0
2005-03-08 09:35:00,14.77,14.79,14.76,14.77,48000.0,12.7747,12.792,12.766,12.7747,48000.0
2005-03-08 09:40:00,14.78,14.79,14.75,14.75,69700.0,12.7833,12.792,12.7574,12.7574,69700.0
2005-03-08 09:45:00,14.77,14.78,14.74,14.75,33600.0,12.7747,12.7833,12.7487,12.7574,33600.0
2005-03-08 09:50:00,14.75,14.76,14.73,14.76,18100.0,12.7574,12.766,12.7401,12.766,18100.0
2005-03-08 09:55:00,14.76,14.8,14.75,14.8,46600.0,12.766,12.8006,12.7574,12.8006,46600.0
2005-03-08 10:00:00,14.8,14.8,14.79,14.8,47100.0,12.8006,12.8006,12.792,12.8006,47100.0
2005-03-08 10:05:00,14.8,14.8,14.77,14.77,48000.0,12.8006,12.8006,12.7747,12.7747,48000.0
2005-03-08 10:10:00,14.79,14.81,14.77,14.79,629300.0,12.792,12.8093,12.7747,12.792,629300.0
2005-03-08 10:15:00,14.79,14.8,14.78,14.79,64000.0,12.792,12.8006,12.7833,12.792,64000.0
2005-03-08 10:20:00,14.79,14.8,14.78,14.78,27000.0,12.792,12.8006,12.7833,12.7833,27000.0
2005-03-08 10:25:00,14.78,14.79,14.77,14.78,34700.0,12.7833,12.792,12.7747,12.7833,34700.0
2005-03-08 10:30:00,14.78,14.79,14.78,14.78,26900.0,12.7833,12.792,12.7833,12.7833,26900.0
2005-03-08 10:35:00,14.78,14.8,14.78,14.78,71800.0,12.7833,12.8006,12.7833,12.7833,71800.0
2005-03-08 10:40:00,14.79,14.8,14.78,14.78,28800.0,12.792,12.8006,12.7833,12.7833,28800.0
2005-03-08 10:45:00,14.78,14.79,14.78,14.78,29900.0,12.7833,12.792,12.7833,12.7833,29900.0
2005-03-08 10:50:00,14.78,14.79,14.77,14.77,13600.0,12.7833,12.792,12.7747,12.7747,13600.0
2005-03-08 10:55:00,14.78,14.79,14.77,14.77,27700.0,12.7833,12.792,12.7747,12.7747,27700.0
2005-03-08 11:00:00,14.78,14.78,14.76,14.76,24000.0,12.7833,12.7833,12.766,12.766,24000.0
2005-03-08 11:05:00,14.77,14.77,14.72,14.74,104400.0,12.7747,12.7747,12.7314,12.7487,104400.0
2005-03-08 11:10:00,14.74,14.75,14.72,14.75,92600.0,12.7487,12.7574,12.7314,12.7574,92600.0
2005-03-08 11:15:00,14.75,14.77,14.75,14.77,18400.0,12.7574,12.7747,12.7574,12.7747,18400.0
2005-03-08 11:20:00,14.76,14.77,14.76,14.76,31500.0,12.766,12.7747,12.766,12.766,31500.0
2005-03-08 11:25:00,14.77,14.78,14.76,14.77,26200.0,12.7747,12.7833,12.766,12.7747,26200.0
2005-03-08 11:30:00,14.77,14.78,14.76,14.76,23300.0,12.7747,12.7833,12.766,12.766,23300.0
2005-03-08 11:35:00,14.76,14.77,14.75,14.75,25100.0,12.766,12.7747,12.7574,12.7574,25100.0
2005-03-08 11:40:00,14.76,14.77,14.75,14.76,21300.0,12.766,12.7747,12.7574,12.766,21300.0
2005-03-08 11:45:00,14.76,14.77,14.75,14.76,21400.0,12.766,12.7747,12.7574,12.766,21400.0
2005-03-08 11:50:00,14.75,14.76,14.74,14.75,20800.0,12.7574,12.766,12.7487,12.7574,20800.0
2005-03-08 11:55:00,14.75,14.77,14.74,14.76,40900.0,12.7574,12.7747,12.7487,12.766,40900.0
2005-03-08 12:00:00,14.76,14.76,14.74,14.74,39000.0,12.766,12.766,12.7487,12.7487,39000.0
2005-03-08 12:05:00,14.75,14.76,14.73,14.76,23000.0,12.7574,12.766,12.7401,12.766,23000.0
2005-03-08 12:10:00,14.77,14.77,14.76,14.77,9500.0,12.7747,12.7747,12.766,12.7747,9500.0
2005-03-08 12:15:00,14.77,14.78,14.76,14.77,36600.0,12.7747,12.7833,12.766,12.7747,36600.0
2005-03-08 12:20:00,14.77,14.78,14.77,14.77,17300.0,12.7747,12.7833,12.7747,12.7747,17300.0
2005-03-08 12:25:00,14.77,14.78,14.76,14.77,20100.0,12.7747,12.7833,12.766,12.7747,20100.0
2005-03-08 12:30:00,14.78,14.78,14.77,14.78,43700.0,12.7833,12.7833,12.7747,12.7833,43700.0
2005-03-08 12:35:00,14.77,14.79,14.77,14.79,57700.0,12.7747,12.792,12.7747,12.792,57700.0
2005-03-08 12:40:00,14.79,14.79,14.77,14.77,24700.0,12.792,12.792,12.7747,12.7747,24700.0
2005-03-08 12:45:00,14.78,14.79,14.78,14.78,35400.0,12.7833,12.792,12.7833,12.7833,35400.0
2005-03-08 12:50:00,14.78,14.79,14.77,14.77,64600.0,12.7833,12.792,12.7747,12.7747,64600.0
2005-03-08 12:55:00,14.77,14.78,14.77,14.77,62300.0,12.7747,12.7833,12.7747,12.7747,62300.0
2005-03-08 13:00:00,14.78,14.78,14.77,14.78,26500.0,12.7833,12.7833,12.7747,12.7833,26500.0
2005-03-08 13:05:00,14.78,14.8,14.77,14.8,26900.0,12.7833,12.8006,12.7747,12.8006,26900.0
2005-03-08 13:10:00,14.8,14.81,14.8,14.81,10300.0,12.8006,12.8093,12.8006,12.8093,10300.0
2005-03-08 13:15:00,14.8,14.81,14.79,14.81,34400.0,12.8006,12.8093,12.792,12.8093,34400.0
2005-03-08 13:20:00,14.81,14.81,14.78,14.79,21800.0,12.8093,12.8093,12.7833,12.792,21800.0
2005-03-08 13:25:00,14.8,14.81,14.79,14.8,15000.0,12.8006,12.8093,12.792,12.8006,15000.0
2005-03-08 13:30:00,14.8,14.8,14.79,14.79,19500.0,12.8006,12.8006,12.792,12.792,19500.0
2005-03-08 13:35:00,14.79,14.8,14.79,14.79,12900.0,12.792,12.8006,12.792,12.792,12900.0
2005-03-08 13:40:00,14.8,14.8,14.79,14.8,31300.0,12.8006,12.8006,12.792,12.8006,31300.0
2005-03-08 13:45:00,14.79,14.8,14.77,14.78,49800.0,12.792,12.8006,12.7747,12.7833,49800.0
2005-03-08 13:50:00,14.78,14.79,14.77,14.78,19200.0,12.7833,12.792,12.7747,12.7833,19200.0
2005-03-08 13:55:00,14.78,14.79,14.77,14.78,38000.0,12.7833,12.792,12.7747,12.7833,38000.0
2005-03-08 14:00:00,14.79,14.79,14.77,14.79,44800.0,12.792,12.792,12.7747,12.792,44800.0
2005-03-08 14:05:00,14.8,14.8,14.79,14.79,28000.0,12.8006,12.8006,12.792,12.792,28000.0
2005-03-08 14:10:00,14.79,14.81,14.77,14.78,43900.0,12.792,12.8093,12.7747,12.7833,43900.0
2005-03-08 14:15:00,14.77,14.78,14.76,14.77,26800.0,12.7747,12.7833,12.766,12.7747,26800.0
2005-03-08 14:20:00,14.77,14.78,14.77,14.77,32900.0,12.7747,12.7833,12.7747,12.7747,32900.0
2005-03-08 14:25:00,14.77,14.78,14.77,14.77,24100.0,12.7747,12.7833,12.7747,12.7747,24100.0
2005-03-08 14:30:00,14.77,14.78,14.77,14.77,24600.0,12.7747,12.7833,12.7747,12.7747,24600.0
2005-03-08 14:35:00,14.78,14.8,14.77,14.8,17700.0,12.7833,12.8006,12.7747,12.8006,17700.0
2005-03-08 14:40:00,14.8,14.81,14.8,14.81,25800.0,12.8006,12.8093,12.8006,12.8093,25800.0
2005-03-08 14:45:00,14.8,14.81,14.78,14.78,28300.0,12.8006,12.8093,12.7833,12.7833,28300.0
2005-03-08 14:50:00,14.78,14.8,14.78,14.8,46700.0,12.7833,12.8006,12.7833,12.8006,46700.0
2005-03-08 14:55:00,14.79,14.81,14.78,14.81,323300.0,12.792,12.8093,12.7833,12.8093,323300.0
2005-03-08 15:00:00,14.81,14.81,14.79,14.81,56900.0,12.8093,12.8093,12.792,12.8093,56900.0
2005-03-08 15:05:00,14.8,14.81,14.79,14.8,69300.0,12.8006,12.8093,12.792,12.8006,69300.0
2005-03-08 15:10:00,14.8,14.81,14.79,14.8,85900.0,12.8006,12.8093,12.792,12.8006,85900.0
2005-03-08 15:15:00,14.79,14.81,14.79,14.8,34300.0,12.792,12.8093,12.792,12.8006,34300.0
2005-03-08 15:20:00,14.79,14.8,14.78,14.79,19700.0,12.792,12.8006,12.7833,12.792,19700.0
2005-03-08 15:25:00,14.8,14.8,14.78,14.78,19900.0,12.8006,12.8006,12.7833,12.7833,19900.0
2005-03-08 15:30:00,14.78,14.79,14.77,14.78,22400.0,12.7833,12.792,12.7747,12.7833,22400.0
2005-03-08 15:35:00,14.77,14.79,14.77,14.77,159300.0,12.7747,12.792,12.7747,12.7747,159300.0
2005-03-08 15:40:00,14.77,14.79,14.77,14.77,48800.0,12.7747,12.792,12.7747,12.7747,48800.0
2005-03-08 15:45:00,14.78,14.79,14.76,14.79,111000.0,12.7833,12.792,12.766,12.792,111000.0
2005-03-08 15:50:00,14.79,14.81,14.78,14.8,77000.0,12.792,12.8093,12.7833,12.8006,77000.0
2005-03-08 15:55:00,14.8,14.81,14.79,14.8,118000.0,12.8006,12.8093,12.792,12.8006,118000.0
2005-03-09 09:30:00,14.79,14.79,14.75,14.75,90400.0,12.792,12.792,12.7574,12.7574,90400.0
2005-03-09 09:35:00,14.76,14.76,14.67,14.68,45100.0,12.766,12.766,12.6882,12.6968,45100.0
2005-03-09 09:40:00,14.68,14.79,14.67,14.69,41800.0,12.6968,12.792,12.6882,12.7055,41800.0
2005-03-09 09:45:00,14.69,14.77,14.65,14.65,37100.0,12.7055,12.7747,12.6709,12.6709,37100.0
2005-03-09 09:50:00,14.64,14.71,14.61,14.65,48300.0,12.6622,12.7228,12.6363,12.6709,48300.0
2005-03-09 09:55:00,14.64,14.68,14.64,14.66,16300.0,12.6622,12.6968,12.6622,12.6795,16300.0
2005-03-09 10:00:00,14.66,14.66,14.65,14.66,27900.0,12.6795,12.6795,12.6709,12.6795,27900.0
2005-03-09 10:05:00,14.66,14.67,14.65,14.65,20300.0,12.6795,12.6882,12.6709,12.6709,20300.0
2005-03-09 10:10:00,14.65,14.68,14.65,14.68,25800.0,12.6709,12.6968,12.6709,12.6968,25800.0
2005-03-09 10:15:00,14.68,14.71,14.67,14.7,32600.0,12.6968,12.7228,12.6882,12.7141,32600.0
2005-03-09 10:20:00,14.7,14.74,14.7,14.71,110400.0,12.7141,12.7487,12.7141,12.7228,110400.0
2005-03-09 10:25:00,14.71,14.71,14.69,14.7,34500.0,12.7228,12.7228,12.7055,12.7141,34500.0
2005-03-09 10:30:00,14.7,14.79,14.69,14.76,63300.0,12.7141,12.792,12.7055,12.766,63300.0
2005-03-09 10:35:00,14.75,14.81,14.75,14.79,50600.0,12.7574,12.8093,12.7574,12.792,50600.0
2005-03-09 10:40:00,14.79,14.8,14.73,14.74,56100.0,12.792,12.8006,12.7401,12.7487,56100.0
2005-03-09 10:45:00,14.73,14.77,14.73,14.77,56700.0,12.7401,12.7747,12.7401,12.7747,56700.0
2005-03-09 10:50:00,14.77,14.8,14.75,14.75,49300.0,12.7747,12.8006,12.7574,12.7574,49300.0
2005-03-09 10:55:00,14.76,14.76,14.73,14.73,9300.0,12.766,12.766,12.7401,12.7401,9300.0
2005-03-09 11:00:00,14.74,14.74,14.72,14.74,4500.0,12.7487,12.7487,12.7314,12.7487,4500.0
2005-03-09 11:05:00,14.74,14.74,14.72,14.72,21300.0,12.7487,12.7487,12.7314,12.7314,21300.0
2005-03-09 11:10:00,14.72,14.73,14.72,14.73,4100.0,12.7314,12.7401,12.7314,12.7401,4100.0
2005-03-09 11:15:00,14.73,14.73,14.71,14.71,30200.0,12.7401,12.7401,12.7228,12.7228,30200.0
2005-03-09 11:20:00,14.71,14.72,14.69,14.71,43100.0,12.7228,12.7314,12.7055,12.7228,43100.0
2005-03-09 11:25:00,14.7,14.7,14.68,14.69,22800.0,12.7141,12.7141,12.6968,12.7055,22800.0
2005-03-09 11:30:00,14.7,14.71,14.69,14.7,17700.0,12.7141,12.7228,12.7055,12.7141,17700.0
2005-03-09 11:35:00,14.7,14.72,14.69,14.69,13400.0,12.7141,12.7314,12.7055,12.7055,13400.0
2005-03-09 11:40:00,14.7,14.7,14.69,14.69,15100.0,12.7141,12.7141,12.7055,12.7055,15100.0
2005-03-09 11:45:00,14.69,14.7,14.69,14.69,5100.0,12.7055,12.7141,12.7055,12.7055,5100.0
2005-03-09 11:50:00,14.7,14.7,14.68,14.68,30800.0,12.7141,12.7141,12.6968,12.6968,30800.0
2005-03-09 11:55:00,14.69,14.69,14.68,14.68,11100.0,12.7055,12.7055,12.6968,12.6968,11100.0
2005-03-09 12:00:00,14.68,14.68,14.66,14.67,17000.0,12.6968,12.6968,12.6795,12.6882,17000.0
2005-03-09 12:05:00,14.66,14.68,14.66,14.66,14200.0,12.6795,12.6968,12.6795,12.6795,14200.0
2005-03-09 12:10:00,14.67,14.68,14.66,14.66,11100.0,12.6882,12.6968,12.6795,12.6795,11100.0
2005-03-09 12:15:00,14.66,14.67,14.64,14.64,38600.0,12.6795,12.6882,12.6622,12.6622,38600.0
2005-03-09 12:20:00,14.64,14.65,14.63,14.64,15900.0,12.6622,12.6709,12.6536,12.6622,15900.0
2005-03-09 12:25:00,14.63,14.66,14.62,14.65,33500.0,12.6536,12.6795,12.6449,12.6709,33500.0
2005-03-09 12:30:00,14.66,14.66,14.65,14.66,27000.0,12.6795,12.6795,12.6709,12.6795,27000.0
2005-03-09 12:35:00,14.65,14.66,14.65,14.65,9200.0,12.6709,12.6795,12.6709,12.6709,9200.0
2005-03-09 12:40:00,14.66,14.66,14.6,14.6,63300.0,12.6795,12.6795,12.6276,12.6276,63300.0
2005-03-09 12:45:00,14.6,14.6,14.58,14.58,9700.0,12.6276,12.6276,12.6103,12.6103,9700.0
2005-03-09 12:50:00,14.58,14.59,14.52,14.52,66500.0,12.6103,12.619,12.5584,12.5584,66500.0
2005-03-09 12:55:00,14.53,14.55,14.52,14.54,28700.0,12.5671,12.5844,12.5584,12.5757,28700.0
2005-03-09 13:00:00,14.54,14.57,14.54,14.57,47400.0,12.5757,12.6017,12.5757,12.6017,47400.0
2005-03-09 13:05:00,14.56,14.57,14.55,14.56,15900.0,12.593,12.6017,12.5844,12.593,15900.0
2005-03-09 13:10:00,14.56,14.59,14.56,14.59,21100.0,12.593,12.619,12.593,12.619,21100.0
2005-03-09 13:15:00,14.59,14.6,14.58,14.58,14100.0,12.619,12.6276,12.6103,12.6103,14100.0
2005-03-09 13:20:00,14.59,14.6,14.58,14.59,54700.0,12.619,12.6276,12.6103,12.619,54700.0
2005-03-09 13:25:00,14.59,14.6,14.58,14.58,28300.0,12.619,12.6276,12.6103,12.6103,28300.0
2005-03-09 13:30:00,14.59,14.59,14.57,14.57,12800.0,12.619,12.619,12.6017,12.6017,12800.0
2005-03-09 13:35:00,14.57,14.57,14.55,14.55,20600.0,12.6017,12.6017,12.5844,12.5844,20600.0
2005-03-09 13:40:00,14.56,14.58,14.55,14.56,9300.0,12.593,12.6103,12.5844,12.593,9300.0
2005-03-09 13:45:00,14.56,14.57,14.55,14.55,10000.0,12.593,12.6017,12.5844,12.5844,10000.0
2005-03-09 13:50:00,14.57,14.57,14.55,14.56,12500.0,12.6017,12.6017,12.5844,12.593,12500.0
2005-03-09 13:55:00,14.56,14.57,14.55,14.56,54600.0,12.593,12.6017,12.5844,12.593,54600.0
2005-03-09 14:00:00,14.58,14.6,14.56,14.59,60500.0,12.6103,12.6276,12.593,12.619,60500.0
2005-03-09 14:05:00,14.58,14.59,14.56,14.56,39900.0,12.6103,12.619,12.593,12.593,39900.0
2005-03-09 14:10:00,14.57,14.58,14.56,14.57,12500.0,12.6017,12.6103,12.593,12.6017,12500.0
2005-03-09 14:15:00,14.57,14.57,14.55,14.55,8800.0,12.6017,12.6017,12.5844,12.5844,8800.0
2005-03-09 14:20:00,14.56,14.56,14.55,14.56,55700.0,12.593,12.593,12.5844,12.593,55700.0
2005-03-09 14:25:00,14.56,14.57,14.53,14.57,46600.0,12.593,12.6017,12.5671,12.6017,46600.0
2005-03-09 14:30:00,14.57,14.58,14.57,14.57,9500.0,12.6017,12.6103,12.6017,12.6017,9500.0
2005-03-09 14:35:00,14.56,14.57,14.55,14.55,21500.0,12.593,12.6017,12.5844,12.5844,21500.0
2005-03-09 14:40:00,14.55,14.57,14.55,14.55,60800.0,12.5844,12.6017,12.5844,12.5844,60800.0
2005-03-09 14:45:00,14.55,14.55,14.54,14.55,21500.0,12.5844,12.5844,12.5757,12.5844,21500.0
2005-03-09 14:50:00,14.56,14.56,14.53,14.55,37500.0,12.593,12.593,12.5671,12.5844,37500.0
2005-03-09 14:55:00,14.54,14.55,14.53,14.55,22200.0,12.5757,12.5844,12.5671,12.5844,22200.0
2005-03-09 15:00:00,14.54,14.56,14.51,14.53,83900.0,12.5757,12.593,12.5498,12.5671,83900.0
2005-03-09 15:05:00,14.53,14.53,14.51,14.52,35400.0,12.5671,12.5671,12.5498,12.5584,35400.0
2005-03-09 15:10:00,14.51,14.52,14.5,14.51,103600.0,12.5498,12.5584,12.5411,12.5498,103600.0
2005-03-09 15:15:00,14.5,14.53,14.5,14.53,43300.0,12.5411,12.5671,12.5411,12.5671,43300.0
2005-03-09 15:20:00,14.53,14.55,14.53,14.53,20100.0,12.5671,12.5844,12.5671,12.5671,20100.0
2005-03-09 15:25:00,14.53,14.55,14.52,14.54,54700.0,12.5671,12.5844,12.5584,12.5757,54700.0
2005-03-09 15:30:00,14.54,14.54,14.53,14.53,38500.0,12.5757,12.5757,12.5671,12.5671,38500.0
2005-03-09 15:35:00,14.54,14.54,14.52,14.53,35900.0,12.5757,12.5757,12.5584,12.5671,35900.0
2005-03-09 15:40:00,14.52,14.53,14.52,14.52,55300.0,12.5584,12.5671,12.5584,12.5584,55300.0
2005-03-09 15:45:00,14.53,14.53,14.49,14.5,94800.0,12.5671,12.5671,12.5325,12.5411,94800.0
2005-03-09 15:50:00,14.49,14.51,14.49,14.51,576500.0,12.5325,12.5498,12.5325,12.5498,576500.0
2005-03-09 15:55:00,14.51,14.51,14.49,14.5,81100.0,12.5498,12.5498,12.5325,12.5411,81100.0
2005-03-10 09:30:00,14.43,14.44,14.41,14.41,89100.0,12.4806,12.4893,12.4633,12.4633,89100.0
2005-03-10 09:35:00,14.42,14.42,14.26,14.31,79100.0,12.472,12.472,12.3336,12.3768,79100.0
2005-03-10 09:40:00,14.31,14.32,14.26,14.27,71300.0,12.3768,12.3855,12.3336,12.3422,71300.0
2005-03-10 09:45:00,14.26,14.3,14.26,14.29,34800.0,12.3336,12.3682,12.3336,12.3595,34800.0
2005-03-10 09:50:00,14.28,14.34,14.28,14.34,45500.0,12.3509,12.4028,12.3509,12.4028,45500.0
2005-03-10 09:55:00,14.34,14.4,14.34,14.37,93000.0,12.4028,12.4547,12.4028,12.4287,93000.0
2005-03-10 10:00:00,14.36,14.36,14.33,14.34,30100.0,12.4201,12.4201,12.3941,12.4028,30100.0
2005-03-10 10:05:00,14.34,14.35,14.31,14.33,29800.0,12.4028,12.4114,12.3768,12.3941,29800.0
2005-03-10 10:10:00,14.33,14.35,14.32,14.35,56900.0,12.3941,12.4114,12.3855,12.4114,56900.0
2005-03-10 10:15:00,14.34,14.34,14.32,14.32,37100.0,12.4028,12.4028,12.3855,12.3855,37100.0
2005-03-10 10:20:00,14.31,14.35,14.31,14.34,43500.0,12.3768,12.4114,12.3768,12.4028,43500.0
2005-03-10 10:25:00,14.34,14.35,14.31,14.31,32900.0,12.4028,12.4114,12.3768,12.3768,32900.0
2005-03-10 10:30:00,14.31,14.31,14.29,14.29,22200.0,12.3768,12.3768,12.3595,12.3595,22200.0
2005-03-10 10:35:00,14.29,14.3,14.28,14.29,28400.0,12.3595,12.3682,12.3509,12.3595,28400.0
2005-03-10 10:40:00,14.28,14.32,14.28,14.32,41200.0,12.3509,12.3855,12.3509,12.3855,41200.0
2005-03-10 10:45:00,14.32,14.35,14.32,14.35,25900.0,12.3855,12.4114,12.3855,12.4114,25900.0
2005-03-10 10:50:00,14.35,14.36,14.34,14.35,27400.0,12.4114,12.4201,12.4028,12.4114,27400.0
2005-03-10 10:55:00,14.35,14.36,14.33,14.36,31700.0,12.4114,12.4201,12.3941,12.4201,31700.0
2005-03-10 11:00:00,14.35,14.36,14.31,14.33,84500.0,12.4114,12.4201,12.3768,12.3941,84500.0
2005-03-10 11:05:00,14.31,14.32,14.29,14.29,20800.0,12.3768,12.3855,12.3595,12.3595,20800.0
2005-03-10 11:10:00,14.3,14.33,14.3,14.32,27900.0,12.3682,12.3941,12.3682,12.3855,27900.0
2005-03-10 11:15:00,14.33,14.34,14.32,14.33,45800.0,12.3941,12.4028,12.3855,12.3941,45800.0
2005-03-10 11:20:00,14.34,14.34,14.31,14.31,47300.0,12.4028,12.4028,12.3768,12.3768,47300.0
2005-03-10 11:25:00,14.32,14.32,14.31,14.32,36200.0,12.3855,12.3855,12.3768,12.3855,36200.0
2005-03-10 11:30:00,14.32,14.33,14.32,14.32,16000.0,12.3855,12.3941,12.3855,12.3855,16000.0
2005-03-10 11:35:00,14.32,14.33,14.31,14.31,30300.0,12.3855,12.3941,12.3768,12.3768,30300.0
2005-03-10 11:40:00,14.32,14.32,14.29,14.29,18700.0,12.3855,12.3855,12.3595,12.3595,18700.0
2005-03-10 11:45:00,14.29,14.3,14.29,14.3,40500.0,12.3595,12.3682,12.3595,12.3682,40500.0
2005-03-10 11:50:00,14.29,14.3,14.29,14.29,16200.0,12.3595,12.3682,12.3595,12.3595,16200.0
2005-03-10 11:55:00,14.29,14.31,14.29,14.29,23800.0,12.3595,12.3768,12.3595,12.3595,23800.0
2005-03-10 12:00:00,14.31,14.31,14.27,14.3,22500.0,12.3768,12.3768,12.3422,12.3682,22500.0
2005-03-10 12:05:00,14.29,14.3,14.29,14.3,22400.0,12.3595,12.3682,12.3595,12.3682,22400.0
2005-03-10 12:10:00,14.3,14.31,14.29,14.29,22700.0,12.3682,12.3768,12.3595,12.3595,22700.0
2005-03-10 12:15:00,14.3,14.31,14.3,14.3,16900.0,12.3682,12.3768,12.3682,12.3682,16900.0
2005-03-10 12:20:00,14.31,14.31,14.3,14.3,17800.0,12.3768,12.3768,12.3682,12.3682,17800.0
2005-03-10 12:25:00,14.3,14.31,14.26,14.29,58600.0,12.3682,12.3768,12.3336,12.3595,58600.0
2005-03-10 12:30:00,14.3,14.31,14.29,14.31,56200.0,12.3682,12.3768,12.3595,12.3768,56200.0
2005-03-10 12:35:00,14.31,14.31,14.29,14.3,27500.0,12.3768,12.3768,12.3595,12.3682,27500.0
2005-03-10 12:40:00,14.31,14.31,14.26,14.27,21300.0,12.3768,12.3768,12.3336,12.3422,21300.0
2005-03-10 12:45:00,14.26,14.28,14.26,14.28,9800.0,12.3336,12.3509,12.3336,12.3509,9800.0
2005-03-10 12:50:00,14.28,14.3,14.28,14.3,38800.0,12.3509,12.3682,12.3509,12.3682,38800.0
2005-03-10 12:55:00,14.29,14.33,14.29,14.33,12100.0,12.3595,12.3941,12.3595,12.3941,12100.0
2005-03-10 13:00:00,14.32,14.33,14.29,14.3,15000.0,12.3855,12.3941,12.3595,12.3682,15000.0
2005-03-10 13:05:00,14.3,14.31,14.28,14.28,11100.0,12.3682,12.3768,12.3509,12.3509,11100.0
2005-03-10 13:10:00,14.28,14.31,14.28,14.31,10300.0,12.3509,12.3768,12.3509,12.3768,10300.0
2005-03-10 13:15:00,14.3,14.31,14.28,14.3,9800.0,12.3682,12.3768,12.3509,12.3682,9800.0
2005-03-10 13:20:00,14.31,14.33,14.3,14.33,38600.0,12.3768,12.3941,12.3682,12.3941,38600.0
2005-03-10 13:25:00,14.33,14.33,14.32,14.33,35100.0,12.3941,12.3941,12.3855,12.3941,35100.0
2005-03-10 13:30:00,14.32,14.33,14.32,14.33,17300.0,12.3855,12.3941,12.3855,12.3941,17300.0
2005-03-10 13:35:00,14.33,14.35,14.33,14.34,51400.0,12.3941,12.4114,12.3941,12.4028,51400.0
2005-03-10 13:40:00,14.35,14.39,14.34,14.38,58900.0,12.4114,12.446,12.4028,12.4374,58900.0
2005-03-10 13:45:00,14.39,14.41,14.38,14.41,52800.0,12.446,12.4633,12.4374,12.4633,52800.0
2005-03-10 13:50:00,14.41,14.42,14.4,14.4,27400.0,12.4633,12.472,12.4547,12.4547,27400.0
2005-03-10 13:55:00,14.4,14.41,14.39,14.4,30700.0,12.4547,12.4633,12.446,12.4547,30700.0
2005-03-10 14:00:00,14.4,14.4,14.39,14.4,121500.0,12.4547,12.4547,12.446,12.4547,121500.0
2005-03-10 14:05:00,14.39,14.4,14.38,14.39,14300.0,12.446,12.4547,12.4374,12.446,14300.0
2005-03-10 14:10:00,14.38,14.38,14.34,14.36,32300.0,12.4374,12.4374,12.4028,12.4201,32300.0
2005-03-10 14:15:00,14.35,14.37,14.35,14.36,20800.0,12.4114,12.4287,12.4114,12.4201,20800.0
2005-03-10 14:20:00,14.36,14.36,14.32,14.33,23400.0,12.4201,12.4201,12.3855,12.3941,23400.0
2005-03-10 14:25:00,14.33,14.33,14.28,14.3,53800.0,12.3941,12.3941,12.3509,12.3682,53800.0
2005-03-10 14:30:00,14.29,14.3,14.26,14.26,16500.0,12.3595,12.3682,12.3336,12.3336,16500.0
2005-03-10 14:35:00,14.26,14.28,14.25,14.27,45000.0,12.3336,12.3509,12.3249,12.3422,45000.0
2005-03-10 14:40:00,14.28,14.32,14.27,14.31,50000.0,12.3509,12.3855,12.3422,12.3768,50000.0
2005-03-10 14:45:00,14.31,14.32,14.3,14.3,64500.0,12.3768,12.3855,12.3682,12.3682,64500.0
2005-03-10 14:50:00,14.3,14.3,14.29,14.3,36400.0,12.3682,12.3682,12.3595,12.3682,36400.0
2005-03-10 14:55:00,14.3,14.3,14.28,14.29,39000.0,12.3682,12.3682,12.3509,12.3595,39000.0
2005-03-10 15:00:00,14.29,14.3,14.27,14.27,30700.0,12.3595,12.3682,12.3422,12.3422,30700.0
2005-03-10 15:05:00,14.28,14.3,14.23,14.23,66400.0,12.3509,12.3682,12.3076,12.3076,66400.0
2005-03-10 15:10:00,14.23,14.26,14.23,14.26,19900.0,12.3076,12.3336,12.3076,12.3336,19900.0
2005-03-10 15:15:00,14.25,14.26,14.23,14.24,24600.0,12.3249,12.3336,12.3076,12.3163,24600.0
2005-03-10 15:20:00,14.23,14.24,14.22,14.24,30100.0,12.3076,12.3163,12.299,12.3163,30100.0
2005-03-10 15:25:00,14.24,14.27,14.24,14.27,23900.0,12.3163,12.3422,12.3163,12.3422,23900.0
2005-03-10 15:30:00,14.27,14.27,14.24,14.25,39400.0,12.3422,12.3422,12.3163,12.3249,39400.0
2005-03-10 15:35:00,14.25,14.28,14.19,14.19,117600.0,12.3249,12.3509,12.273,12.273,117600.0
2005-03-10 15:40:00,14.19,14.19,14.18,14.18,58700.0,12.273,12.273,12.2644,12.2644,58700.0
2005-03-10 15:45:00,14.19,14.2,14.18,14.19,62700.0,12.273,12.2817,12.2644,12.273,62700.0
2005-03-10 15:50:00,14.18,14.28,14.18,14.27,138900.0,12.2644,12.3509,12.2644,12.3422,138900.0
2005-03-10 15:55:00,14.24,14.28,14.24,14.24,155000.0,12.3163,12.3509,12.3163,12.3163,155000.0
2005-03-11 09:30:00,14.18,14.21,14.16,14.18,90000.0,12.2644,12.2903,12.2471,12.2644,90000.0
2005-03-11 09:35:00,14.18,14.21,14.18,14.19,109200.0,12.2644,12.2903,12.2644,12.273,109200.0
2005-03-11 09:40:00,14.19,14.21,14.16,14.21,87300.0,12.273,12.2903,12.2471,12.2903,87300.0
2005-03-11 09:45:00,14.21,14.25,14.17,14.25,54300.0,12.2903,12.3249,12.2557,12.3249,54300.0
2005-03-11 09:50:00,14.25,14.29,14.25,14.29,83400.0,12.3249,12.3595,12.3249,12.3595,83400.0
2005-03-11 09:55:00,14.29,14.31,14.22,14.22,34200.0,12.3595,12.3768,12.299,12.299,34200.0
2005-03-11 10:00:00,14.23,14.28,14.22,14.28,32400.0,12.3076,12.3509,12.299,12.3509,32400.0
2005-03-11 10:05:00,14.28,14.29,14.25,14.25,67900.0,12.3509,12.3595,12.3249,12.3249,67900.0
2005-03-11 10:10:00,14.26,14.28,14.25,14.27,85400.0,12.3336,12.3509,12.3249,12.3422,85400.0
2005-03-11 10:15:00,14.27,14.27,14.24,14.26,83500.0,12.3422,12.3422,12.3163,12.3336,83500.0
2005-03-11 10:20:00,14.27,14.28,14.26,14.28,40800.0,12.3422,12.3509,12.3336,12.3509,40800.0
2005-03-11 10:25:00,14.28,14.28,14.27,14.28,25500.0,12.3509,12.3509,12.3422,12.3509,25500.0
2005-03-11 10:30:00,14.28,14.28,14.26,14.27,27100.0,12.3509,12.3509,12.3336,12.3422,27100.0
2005-03-11 10:35:00,14.26,14.3,14.26,14.29,63600.0,12.3336,12.3682,12.3336,12.3595,63600.0
2005-03-11 10:40:00,14.29,14.29,14.26,14.26,90600.0,12.3595,12.3595,12.3336,12.3336,90600.0
2005-03-11 10:45:00,14.26,14.28,14.26,14.28,144900.0,12.3336,12.3509,12.3336,12.3509,144900.0
2005-03-11 10:50:00,14.27,14.27,14.25,14.25,26100.0,12.3422,12.3422,12.3249,12.3249,26100.0
2005-03-11 10:55:00,14.26,14.28,14.25,14.26,103800.0,12.3336,12.3509,12.3249,12.3336,103800.0
2005-03-11 11:00:00,14.26,14.28,14.26,14.27,32400.0,12.3336,12.3509,12.3336,12.3422,32400.0
2005-03-11 11:05:00,14.27,14.29,14.27,14.27,76600.0,12.3422,12.3595,12.3422,12.3422,76600.0
2005-03-11 11:10:00,14.28,14.3,14.28,14.3,42600.0,12.3509,12.3682,12.3509,12.3682,42600.0
2005-03-11 11:15:00,14.3,14.3,14.29,14.3,201300.0,12.3682,12.3682,12.3595,12.3682,201300.0
2005-03-11 11:20:00,14.3,14.31,14.3,14.31,41000.0,12.3682,12.3768,12.3682,12.3768,41000.0
2005-03-11 11:25:00,14.3,14.31,14.3,14.3,32300.0,12.3682,12.3768,12.3682,12.3682,32300.0
2005-03-11 11:30:00,14.31,14.31,14.29,14.29,23400.0,12.3768,12.3768,12.3595,12.3595,23400.0
2005-03-11 11:35:00,14.3,14.3,14.29,14.3,22200.0,12.3682,12.3682,12.3595,12.3682,22200.0
2005-03-11 11:40:00,14.3,14.32,14.29,14.32,61300.0,12.3682,12.3855,12.3595,12.3855,61300.0
2005-03-11 11:45:00,14.31,14.32,14.31,14.32,16300.0,12.3768,12.3855,12.3768,12.3855,16300.0
2005-03-11 11:50:00,14.31,14.33,14.31,14.33,24000.0,12.3768,12.3941,12.3768,12.3941,24000.0
2005-03-11 11:55:00,14.33,14.34,14.31,14.31,17500.0,12.3941,12.4028,12.3768,12.3768,17500.0
2005-03-11 12:00:00,14.31,14.32,14.31,14.31,12500.0,12.3768,12.3855,12.3768,12.3768,12500.0
2005-03-11 12:05:00,14.31,14.35,14.31,14.34,106800.0,12.3768,12.4114,12.3768,12.4028,106800.0
2005-03-11 12:10:00,14.33,14.34,14.33,14.33,18100.0,12.3941,12.4028,12.3941,12.3941,18100.0
2005-03-11 12:15:00,14.33,14.34,14.29,14.31,140900.0,12.3941,12.4028,12.3595,12.3768,140900.0
2005-03-11 12:20:00,14.31,14.31,14.3,14.3,123000.0,12.3768,12.3768,12.3682,12.3682,123000.0
2005-03-11 12:25:00,14.3,14.31,14.29,14.3,97700.0,12.3682,12.3768,12.3595,12.3682,97700.0
2005-03-11 12:30:00,14.31,14.32,14.3,14.3,9900.0,12.3768,12.3855,12.3682,12.3682,9900.0
2005-03-11 12:35:00,14.3,14.31,14.29,14.3,21800.0,12.3682,12.3768,12.3595,12.3682,21800.0
2005-03-11 12:40:00,14.3,14.3,14.28,14.3,58900.0,12.3682,12.3682,12.3509,12.3682,58900.0
2005-03-11 12:45:00,14.29,14.3,14.28,14.29,15800.0,12.3595,12.3682,12.3509,12.3595,15800.0
2005-03-11 12:50:00,14.3,14.3,14.29,14.3,10300.0,12.3682,12.3682,12.3595,12.3682,10300.0
2005-03-11 12:55:00,14.29,14.3,14.27,14.28,25200.0,12.3595,12.3682,12.3422,12.3509,25200.0
2005-03-11 13:00:00,14.27,14.29,14.27,14.29,19000.0,12.3422,12.3595,12.3422,12.3595,19000.0
2005-03-11 13:05:00,14.28,14.29,14.27,14.28,41800.0,12.3509,12.3595,12.3422,12.3509,41800.0
2005-03-11 13:10:00,14.28,14.3,14.28,14.3,34200.0,12.3509,12.3682,12.3509,12.3682,34200.0
2005-03-11 13:15:00,14.29,14.31,14.29,14.3,13300.0,12.3595,12.3768,12.3595,12.3682,13300.0
2005-03-11 13:20:00,14.3,14.3,14.28,14.3,87900.0,12.3682,12.3682,12.3509,12.3682,87900.0
2005-03-11 13:25:00,14.3,14.3,14.29,14.3,3900.0,12.3682,12.3682,12.3595,12.3682,3900.0
2005-03-11 13:30:00,14.29,14.3,14.28,14.29,17400.0,12.3595,12.3682,12.3509,12.3595,17400.0
2005-03-11 13:35:00,14.29,14.3,14.28,14.29,15400.0,12.3595,12.3682,12.3509,12.3595,15400.0
2005-03-11 13:40:00,14.29,14.29,14.26,14.26,16100.0,12.3595,12.3595,12.3336,12.3336,16100.0
2005-03-11 13:45:00,14.27,14.28,14.25,14.25,20100.0,12.3422,12.3509,12.3249,12.3249,20100.0
2005-03-11 13:50:00,14.25,14.27,14.25,14.27,25200.0,12.3249,12.3422,12.3249,12.3422,25200.0
2005-03-11 13:55:00,14.26,14.27,14.25,14.26,109400.0,12.3336,12.3422,12.3249,12.3336,109400.0
2005-03-11 14:00:00,14.25,14.26,14.22,14.24,32800.0,12.3249,12.3336,12.299,12.3163,32800.0
2005-03-11 14:05:00,14.23,14.26,14.23,14.25,16100.0,12.3076,12.3336,12.3076,12.3249,16100.0
2005-03-11 14:10:00,14.25,14.26,14.23,14.26,25700.0,12.3249,12.3336,12.3076,12.3336,25700.0
2005-03-11 14:15:00,14.25,14.27,14.25,14.26,7400.0,12.3249,12.3422,12.3249,12.3336,7400.0
2005-03-11 14:20:00,14.26,14.26,14.24,14.25,17900.0,12.3336,12.3336,12.3163,12.3249,17900.0
2005-03-11 14:25:00,14.26,14.26,14.25,14.26,9400.0,12.3336,12.3336,12.3249,12.3336,9400.0
2005-03-11 14:30:00,14.25,14.26,14.24,14.24,44100.0,12.3249,12.3336,12.3163,12.3163,44100.0
2005-03-11 14:35:00,14.24,14.25,14.23,14.25,29700.0,12.3163,12.3249,12.3076,12.3249,29700.0
2005-03-11 14:40:00,14.25,14.26,14.24,14.25,14200.0,12.3249,12.3336,12.3163,12.3249,14200.0
2005-03-11 14:45:00,14.26,14.26,14.16,14.23,15900.0,12.3336,12.3336,12.2471,12.3076,15900.0
2005-03-11 14:50:00,14.25,14.25,14.23,14.23,33700.0,12.3249,12.3249,12.3076,12.3076,33700.0
2005-03-11 14:55:00,14.23,14.24,14.22,14.24,20000.0,12.3076,12.3163,12.299,12.3163,20000.0
2005-03-11 15:00:00,14.23,14.24,14.21,14.22,122600.0,12.3076,12.3163,12.2903,12.299,122600.0
2005-03-11 15:05:00,14.22,14.24,14.22,14.23,14500.0,12.299,12.3163,12.299,12.3076,14500.0
2005-03-11 15:10:00,14.24,14.24,14.23,14.23,35900.0,12.3163,12.3163,12.3076,12.3076,35900.0
2005-03-11 15:15:00,14.23,14.24,14.22,14.22,25700.0,12.3076,12.3163,12.299,12.299,25700.0
2005-03-11 15:20:00,14.23,14.23,14.2,14.21,35000.0,12.3076,12.3076,12.2817,12.2903,35000.0
2005-03-11 15:25:00,14.22,14.23,14.21,14.23,29000.0,12.299,12.3076,12.2903,12.3076,29000.0
2005-03-11 15:30:00,14.23,14.23,14.21,14.21,41900.0,12.3076,12.3076,12.2903,12.2903,41900.0
2005-03-11 15:35:00,14.21,14.22,14.21,14.22,30900.0,12.2903,12.299,12.2903,12.299,30900.0
2005-03-11 15:40:00,14.21,14.22,14.2,14.22,37000.0,12.2903,12.299,12.2817,12.299,37000.0
2005-03-11 15:45:00,14.22,14.22,14.21,14.22,43700.0,12.299,12.299,12.2903,12.299,43700.0
2005-03-11 15:50:00,14.22,14.25,14.22,14.24,100000.0,12.299,12.3249,12.299,12.3163,100000.0
2005-03-11 15:55:00,14.24,14.25,14.2,14.2,87000.0,12.3163,12.3249,12.2817,12.2817,87000.0
2005-03-14 09:30:00,14.2,14.29,14.2,14.26,96800.0,12.2817,12.3595,12.2817,12.3336,96800.0
2005-03-14 09:35:00,14.29,14.32,14.27,14.32,38400.0,12.3595,12.3855,12.3422,12.3855,38400.0
2005-03-14 09:40:00,14.32,14.39,14.32,14.36,56000.0,12.3855,12.446,12.3855,12.4201,56000.0
2005-03-14 09:45:00,14.36,14.38,14.33,14.33,47200.0,12.4201,12.4374,12.3941,12.3941,47200.0
2005-03-14 09:50:00,14.33,14.4,14.33,14.4,53000.0,12.3941,12.4547,12.3941,12.4547,53000.0
2005-03-14 09:55:00,14.4,14.45,14.39,14.39,40900.0,12.4547,12.4979,12.446,12.446,40900.0
2005-03-14 10:00:00,14.36,14.39,14.35,14.39,27800.0,12.4201,12.446,12.4114,12.446,27800.0
2005-03-14 10:05:00,14.4,14.42,14.39,14.4,23100.0,12.4547,12.472,12.446,12.4547,23100.0
2005-03-14 10:10:00,14.39,14.4,14.35,14.35,24900.0,12.446,12.4547,12.4114,12.4114,24900.0
2005-03-14 10:15:00,14.35,14.49,14.33,14.33,59800.0,12.4114,12.5325,12.3941,12.3941,59800.0
2005-03-14 10:20:00,14.33,14.37,14.32,14.34,42700.0,12.3941,12.4287,12.3855,12.4028,42700.0
2005-03-14 10:25:00,14.34,14.37,14.34,14.37,38300.0,12.4028,12.4287,12.4028,12.4287,38300.0
2005-03-14 10:30:00,14.37,14.4,14.37,14.4,45000.0,12.4287,12.4547,12.4287,12.4547,45000.0
2005-03-14 10:35:00,14.4,14.41,14.39,14.41,66100.0,12.4547,12.4633,12.446,12.4633,66100.0
2005-03-14 10:40:00,14.4,14.41,14.38,14.38,44800.0,12.4547,12.4633,12.4374,12.4374,44800.0
2005-03-14 10:45:00,14.37,14.39,14.37,14.39,25700.0,12.4287,12.446,12.4287,12.446,25700.0
2005-03-14 10:50:00,14.39,14.39,14.36,14.37,16000.0,12.446,12.446,12.4201,12.4287,16000.0
2005-03-14 10:55:00,14.37,14.38,14.36,14.37,17400.0,12.4287,12.4374,12.4201,12.4287,17400.0
2005-03-14 11:00:00,14.37,14.39,14.36,14.37,28900.0,12.4287,12.446,12.4201,12.4287,28900.0
2005-03-14 11:05:00,14.37,14.37,14.33,14.35,27000.0,12.4287,12.4287,12.3941,12.4114,27000.0
2005-03-14 11:10:00,14.35,14.36,14.34,14.36,26500.0,12.4114,12.4201,12.4028,12.4201,26500.0
2005-03-14 11:15:00,14.35,14.36,14.35,14.36,32300.0,12.4114,12.4201,12.4114,12.4201,32300.0
2005-03-14 11:20:00,14.36,14.36,14.35,14.36,10900.0,12.4201,12.4201,12.4114,12.4201,10900.0
2005-03-14 11:25:00,14.36,14.37,14.36,14.36,10900.0,12.4201,12.4287,12.4201,12.4201,10900.0
2005-03-14 11:30:00,14.36,14.38,14.35,14.37,27000.0,12.4201,12.4374,12.4114,12.4287,27000.0
2005-03-14 11:35:00,14.38,14.38,14.36,14.38,17500.0,12.4374,12.4374,12.4201,12.4374,17500.0
2005-03-14 11:40:00,14.37,14.39,14.36,14.39,24900.0,12.4287,12.446,12.4201,12.446,24900.0
2005-03-14 11:45:00,14.38,14.38,14.37,14.37,24900.0,12.4374,12.4374,12.4287,12.4287,24900.0
2005-03-14 11:50:00,14.37,14.38,14.37,14.37,16700.0,12.4287,12.4374,12.4287,12.4287,16700.0
2005-03-14 11:55:00,14.37,14.37,14.36,14.36,18500.0,12.4287,12.4287,12.4201,12.4201,18500.0
2005-03-14 12:00:00,14.36,14.36,14.35,14.36,52200.0,12.4201,12.4201,12.4114,12.4201,52200.0
2005-03-14 12:05:00,14.36,14.36,14.35,14.36,22300.0,12.4201,12.4201,12.4114,12.4201,22300.0
2005-03-14 12:10:00,14.35,14.36,14.3,14.31,139500.0,12.4114,12.4201,12.3682,12.3768,139500.0
2005-03-14 12:15:00,14.31,14.34,14.31,14.34,37900.0,12.3768,12.4028,12.3768,12.4028,37900.0
2005-03-14 12:20:00,14.34,14.34,14.33,14.34,12400.0,12.4028,12.4028,12.3941,12.4028,12400.0
2005-03-14 12:25:00,14.34,14.34,14.32,14.32,19000.0,12.4028,12.4028,12.3855,12.3855,19000.0
2005-03-14 12:30:00,14.31,14.32,14.3,14.3,61600.0,12.3768,12.3855,12.3682,12.3682,61600.0
2005-03-14 12:35:00,14.29,14.31,14.25,14.25,101900.0,12.3595,12.3768,12.3249,12.3249,101900.0
2005-03-14 12:40:00,14.25,14.27,14.23,14.25,108200.0,12.3249,12.3422,12.3076,12.3249,108200.0
2005-03-14 12:45:00,14.26,14.26,14.24,14.25,58600.0,12.3336,12.3336,12.3163,12.3249,58600.0
2005-03-14 12:50:00,14.25,14.26,14.24,14.25,95600.0,12.3249,12.3336,12.3163,12.3249,95600.0
2005-03-14 12:55:00,14.25,14.25,14.22,14.23,25500.0,12.3249,12.3249,12.299,12.3076,25500.0
2005-03-14 13:00:00,14.23,14.25,14.23,14.25,21500.0,12.3076,12.3249,12.3076,12.3249,21500.0
2005-03-14 13:05:00,14.25,14.25,14.24,14.25,12600.0,12.3249,12.3249,12.3163,12.3249,12600.0
2005-03-14 13:10:00,14.25,14.25,14.23,14.23,12500.0,12.3249,12.3249,12.3076,12.3076,12500.0
2005-03-14 13:15:00,14.23,14.24,14.23,14.24,19300.0,12.3076,12.3163,12.3076,12.3163,19300.0
2005-03-14 13:20:00,14.23,14.23,14.22,14.23,19400.0,12.3076,12.3076,12.299,12.3076,19400.0
2005-03-14 13:25:00,14.22,14.22,14.21,14.22,23900.0,12.299,12.299,12.2903,12.299,23900.0
2005-03-14 13:30:00,14.21,14.22,14.21,14.21,39800.0,12.2903,12.299,12.2903,12.2903,39800.0
2005-03-14 13:35:00,14.21,14.23,14.21,14.22,85900.0,12.2903,12.3076,12.2903,12.299,85900.0
2005-03-14 13:40:00,14.22,14.22,14.21,14.21,9500.0,12.299,12.299,12.2903,12.2903,9500.0
2005-03-14 13:45:00,14.21,14.22,14.18,14.18,71200.0,12.2903,12.299,12.2644,12.2644,71200.0
2005-03-14 13:50:00,14.19,14.21,14.18,14.2,46400.0,12.273,12.2903,12.2644,12.2817,46400.0
2005-03-14 13:55:00,14.21,14.21,14.19,14.2,26000.0,12.2903,12.2903,12.273,12.2817,26000.0
2005-03-14 14:00:00,14.19,14.23,14.19,14.22,70500.0,12.273,12.3076,12.273,12.299,70500.0
2005-03-14 14:05:00,14.23,14.26,14.23,14.25,33400.0,12.3076,12.3336,12.3076,12.3249,33400.0
2005-03-14 14:10:00,14.25,14.26,14.24,14.26,33100.0,12.3249,12.3336,12.3163,12.3336,33100.0
2005-03-14 14:15:00,14.25,14.26,14.24,14.24,57500.0,12.3249,12.3336,12.3163,12.3163,57500.0
2005-03-14 14:20:00,14.24,14.25,14.23,14.24,21800.0,12.3163,12.3249,12.3076,12.3163,21800.0
2005-03-14 14:25:00,14.23,14.24,14.22,14.22,24100.0,12.3076,12.3163,12.299,12.299,24100.0
2005-03-14 14:30:00,14.22,14.22,14.21,14.22,32500.0,12.299,12.299,12.2903,12.299,32500.0
2005-03-14 14:35:00,14.22,14.23,14.22,14.23,14000.0,12.299,12.3076,12.299,12.3076,14000.0
2005-03-14 14:40:00,14.23,14.23,14.22,14.22,24200.0,12.3076,12.3076,12.299,12.299,24200.0
2005-03-14 14:45:00,14.22,14.23,14.22,14.23,17800.0,12.299,12.3076,12.299,12.3076,17800.0
2005-03-14 14:50:00,14.23,14.23,14.22,14.22,65200.0,12.3076,12.3076,12.299,12.299,65200.0
2005-03-14 14:55:00,14.21,14.24,14.21,14.23,36100.0,12.2903,12.3163,12.2903,12.3076,36100.0
2005-03-14 15:00:00,14.23,14.25,14.23,14.25,63200.0,12.3076,12.3249,12.3076,12.3249,63200.0
2005-03-14 15:05:00,14.25,14.25,14.24,14.24,23100.0,12.3249,12.3249,12.3163,12.3163,23100.0
2005-03-14 15:10:00,14.24,14.24,14.22,14.24,91900.0,12.3163,12.3163,12.299,12.3163,91900.0
2005-03-14 15:15:00,14.24,14.25,14.23,14.25,74700.0,12.3163,12.3249,12.3076,12.3249,74700.0
2005-03-14 15:20:00,14.26,14.28,14.25,14.25,52800.0,12.3336,12.3509,12.3249,12.3249,52800.0
2005-03-14 15:25:00,14.25,14.27,14.25,14.26,42400.0,12.3249,12.3422,12.3249,12.3336,42400.0
2005-03-14 15:30:00,14.26,14.29,14.26,14.28,106000.0,12.3336,12.3595,12.3336,12.3509,106000.0
2005-03-14 15:35:00,14.29,14.29,14.26,14.26,61400.0,12.3595,12.3595,12.3336,12.3336,61400.0
2005-03-14 15:40:00,14.26,14.27,14.25,14.26,50800.0,12.3336,12.3422,12.3249,12.3336,50800.0
2005-03-14 15:45:00,14.26,14.26,14.24,14.24,96400.0,12.3336,12.3336,12.3163,12.3163,96400.0
2005-03-14 15:50:00,14.25,14.25,14.24,14.25,48600.0,12.3249,12.3249,12.3163,12.3249,48600.0
2005-03-14 15:55:00,14.25,14.25,14.24,14.25,82700.0,12.3249,12.3249,12.3163,12.3249,82700.0
2005-03-15 09:35:00,14.4,14.4,14.33,14.33,111000.0,12.4547,12.4547,12.3941,12.3941,111000.0
2005-03-15 09:40:00,14.34,14.34,14.31,14.32,33400.0,12.4028,12.4028,12.3768,12.3855,33400.0
2005-03-15 09:45:00,14.31,14.32,14.25,14.26,26200.0,12.3768,12.3855,12.3249,12.3336,26200.0
2005-03-15 09:50:00,14.25,14.32,14.25,14.32,88800.0,12.3249,12.3855,12.3249,12.3855,88800.0
2005-03-15 09:55:00,14.32,14.4,14.32,14.37,61600.0,12.3855,12.4547,12.3855,12.4287,61600.0
2005-03-15 10:00:00,14.36,14.37,14.32,14.35,54500.0,12.4201,12.4287,12.3855,12.4114,54500.0
2005-03-15 10:05:00,14.34,14.34,14.32,14.33,20200.0,12.4028,12.4028,12.3855,12.3941,20200.0
2005-03-15 10:10:00,14.33,14.33,14.3,14.3,28900.0,12.3941,12.3941,12.3682,12.3682,28900.0
2005-03-15 10:15:00,14.29,14.32,14.29,14.3,116700.0,12.3595,12.3855,12.3595,12.3682,116700.0
2005-03-15 10:20:00,14.3,14.31,14.29,14.29,73200.0,12.3682,12.3768,12.3595,12.3595,73200.0
2005-03-15 10:25:00,14.28,14.29,14.27,14.28,23400.0,12.3509,12.3595,12.3422,12.3509,23400.0
2005-03-15 10:30:00,14.28,14.29,14.27,14.27,16300.0,12.3509,12.3595,12.3422,12.3422,16300.0
2005-03-15 10:35:00,14.27,14.33,14.27,14.33,49800.0,12.3422,12.3941,12.3422,12.3941,49800.0
2005-03-15 10:40:00,14.33,14.35,14.32,14.33,33600.0,12.3941,12.4114,12.3855,12.3941,33600.0
2005-03-15 10:45:00,14.34,14.34,14.32,14.33,14400.0,12.4028,12.4028,12.3855,12.3941,14400.0
2005-03-15 10:50:00,14.33,14.33,14.3,14.33,76100.0,12.3941,12.3941,12.3682,12.3941,76100.0
2005-03-15 10:55:00,14.33,14.35,14.32,14.35,35900.0,12.3941,12.4114,12.3855,12.4114,35900.0
2005-03-15 11:00:00,14.35,14.39,14.35,14.38,32800.0,12.4114,12.446,12.4114,12.4374,32800.0
2005-03-15 11:05:00,14.39,14.4,14.37,14.38,71800.0,12.446,12.4547,12.4287,12.4374,71800.0
2005-03-15 11:10:00,14.38,14.4,14.37,14.39,25700.0,12.4374,12.4547,12.4287,12.446,25700.0
2005-03-15 11:15:00,14.4,14.4,14.38,14.39,40100.0,12.4547,12.4547,12.4374,12.446,40100.0
2005-03-15 11:20:00,14.39,14.39,14.36,14.37,18200.0,12.446,12.446,12.4201,12.4287,18200.0
2005-03-15 11:25:00,14.36,14.37,14.36,14.36,20800.0,12.4201,12.4287,12.4201,12.4201,20800.0
2005-03-15 11:30:00,14.36,14.37,14.33,14.33,63500.0,12.4201,12.4287,12.3941,12.3941,63500.0
2005-03-15 11:35:00,14.34,14.34,14.3,14.3,40300.0,12.4028,12.4028,12.3682,12.3682,40300.0
2005-03-15 11:40:00,14.3,14.31,14.28,14.3,85700.0,12.3682,12.3768,12.3509,12.3682,85700.0
2005-03-15 11:45:00,14.3,14.3,14.25,14.27,81700.0,12.3682,12.3682,12.3249,12.3422,81700.0
2005-03-15 11:50:00,14.27,14.3,14.26,14.3,28200.0,12.3422,12.3682,12.3336,12.3682,28200.0
2005-03-15 11:55:00,14.3,14.33,14.3,14.33,61600.0,12.3682,12.3941,12.3682,12.3941,61600.0
2005-03-15 12:00:00,14.33,14.34,14.32,14.33,46900.0,12.3941,12.4028,12.3855,12.3941,46900.0
2005-03-15 12:05:00,14.33,14.33,14.31,14.32,8700.0,12.3941,12.3941,12.3768,12.3855,8700.0
2005-03-15 12:10:00,14.32,14.35,14.31,14.35,61400.0,12.3855,12.4114,12.3768,12.4114,61400.0
2005-03-15 12:15:00,14.36,14.36,14.34,14.35,10700.0,12.4201,12.4201,12.4028,12.4114,10700.0
2005-03-15 12:20:00,14.34,14.35,14.34,14.34,17000.0,12.4028,12.4114,12.4028,12.4028,17000.0
2005-03-15 12:25:00,14.33,14.36,14.33,14.34,23100.0,12.3941,12.4201,12.3941,12.4028,23100.0
2005-03-15 12:30:00,14.34,14.36,14.33,14.33,21800.0,12.4028,12.4201,12.3941,12.3941,21800.0
2005-03-15 12:35:00,14.33,14.35,14.33,14.34,58800.0,12.3941,12.4114,12.3941,12.4028,58800.0
2005-03-15 12:40:00,14.34,14.35,14.34,14.35,22700.0,12.4028,12.4114,12.4028,12.4114,22700.0
2005-03-15 12:45:00,14.34,14.35,14.34,14.34,37500.0,12.4028,12.4114,12.4028,12.4028,37500.0
2005-03-15 12:50:00,14.35,14.36,14.34,14.35,17800.0,12.4114,12.4201,12.4028,12.4114,17800.0
2005-03-15 12:55:00,14.36,14.36,14.35,14.35,12000.0,12.4201,12.4201,12.4114,12.4114,12000.0
2005-03-15 13:00:00,14.36,14.37,14.35,14.37,32100.0,12.4201,12.4287,12.4114,12.4287,32100.0
2005-03-15 13:05:00,14.36,14.38,14.35,14.35,27000.0,12.4201,12.4374,12.4114,12.4114,27000.0
2005-03-15 13:10:00,14.35,14.36,14.34,14.35,48100.0,12.4114,12.4201,12.4028,12.4114,48100.0
2005-03-15 13:15:00,14.35,14.36,14.34,14.36,30900.0,12.4114,12.4201,12.4028,12.4201,30900.0
2005-03-15 13:20:00,14.35,14.36,14.33,14.34,29600.0,12.4114,12.4201,12.3941,12.4028,29600.0
2005-03-15 13:25:00,14.34,14.34,14.33,14.34,18700.0,12.4028,12.4028,12.3941,12.4028,18700.0
2005-03-15 13:30:00,14.34,14.34,14.33,14.34,25200.0,12.4028,12.4028,12.3941,12.4028,25200.0
2005-03-15 13:35:00,14.33,14.34,14.32,14.32,45200.0,12.3941,12.4028,12.3855,12.3855,45200.0
2005-03-15 13:40:00,14.32,14.32,14.3,14.31,16500.0,12.3855,12.3855,12.3682,12.3768,16500.0
2005-03-15 13:45:00,14.3,14.32,14.3,14.32,30900.0,12.3682,12.3855,12.3682,12.3855,30900.0
2005-03-15 13:50:00,14.32,14.33,14.3,14.33,37600.0,12.3855,12.3941,12.3682,12.3941,37600.0
2005-03-15 13:55:00,14.33,14.34,14.32,14.34,48500.0,12.3941,12.4028,12.3855,12.4028,48500.0
2005-03-15 14:00:00,14.34,14.35,14.34,14.34,23200.0,12.4028,12.4114,12.4028,12.4028,23200.0
2005-03-15 14:05:00,14.34,14.35,14.33,14.35,35600.0,12.4028,12.4114,12.3941,12.4114,35600.0
2005-03-15 14:10:00,14.34,14.35,14.33,14.34,11700.0,12.4028,12.4114,12.3941,12.4028,11700.0
2005-03-15 14:15:00,14.33,14.34,14.33,14.33,29100.0,12.3941,12.4028,12.3941,12.3941,29100.0
2005-03-15 14:20:00,14.33,14.34,14.32,14.32,45400.0,12.3941,12.4028,12.3855,12.3855,45400.0
2005-03-15 14:25:00,14.32,14.33,14.32,14.32,60200.0,12.3855,12.3941,12.3855,12.3855,60200.0
2005-03-15 14:30:00,14.32,14.33,14.3,14.3,44500.0,12.3855,12.3941,12.3682,12.3682,44500.0
2005-03-15 14:35:00,14.31,14.33,14.3,14.32,53500.0,12.3768,12.3941,12.3682,12.3855,53500.0
2005-03-15 14:40:00,14.32,14.33,14.32,14.32,30300.0,12.3855,12.3941,12.3855,12.3855,30300.0
2005-03-15 14:45:00,14.32,14.33,14.31,14.32,38400.0,12.3855,12.3941,12.3768,12.3855,38400.0
2005-03-15 14:50:00,14.32,14.33,14.31,14.32,40300.0,12.3855,12.3941,12.3768,12.3855,40300.0
2005-03-15 14:55:00,14.32,14.33,14.32,14.32,21000.0,12.3855,12.3941,12.3855,12.3855,21000.0
2005-03-15 15:00:00,14.33,14.33,14.31,14.32,34300.0,12.3941,12.3941,12.3768,12.3855,34300.0
2005-03-15 15:05:00,14.32,14.33,14.31,14.32,23600.0,12.3855,12.3941,12.3768,12.3855,23600.0
2005-03-15 15:10:00,14.32,14.32,14.31,14.31,35700.0,12.3855,12.3855,12.3768,12.3768,35700.0
2005-03-15 15:15:00,14.31,14.33,14.3,14.3,78400.0,12.3768,12.3941,12.3682,12.3682,78400.0
2005-03-15 15:20:00,14.3,14.31,14.27,14.28,30500.0,12.3682,12.3768,12.3422,12.3509,30500.0
2005-03-15 15:25:00,14.29,14.29,14.28,14.28,17300.0,12.3595,12.3595,12.3509,12.3509,17300.0
2005-03-15 15:30:00,14.29,14.31,14.28,14.3,23000.0,12.3595,12.3768,12.3509,12.3682,23000.0
2005-03-15 15:35:00,14.3,14.31,14.28,14.29,51800.0,12.3682,12.3768,12.3509,12.3595,51800.0
2005-03-15 15:40:00,14.28,14.3,14.28,14.28,80400.0,12.3509,12.3682,12.3509,12.3509,80400.0
2005-03-15 15:45:00,14.28,14.3,14.28,14.29,67900.0,12.3509,12.3682,12.3509,12.3595,67900.0
2005-03-15 15:50:00,14.29,14.3,14.28,14.28,131200.0,12.3595,12.3682,12.3509,12.3509,131200.0
2005-03-15 15:55:00,14.28,14.3,14.27,14.28,121500.0,12.3509,12.3682,12.3422,12.3509,121500.0
2005-03-16 09:30:00,14.24,14.28,14.24,14.28,72100.0,12.3163,12.3509,12.3163,12.3509,72100.0
2005-03-16 09:35:00,14.27,14.35,14.27,14.33,32700.0,12.3422,12.4114,12.3422,12.3941,32700.0
2005-03-16 09:40:00,14.33,14.33,14.3,14.3,16600.0,12.3941,12.3941,12.3682,12.3682,16600.0
2005-03-16 09:45:00,14.3,14.31,14.29,14.31,84100.0,12.3682,12.3768,12.3595,12.3768,84100.0
2005-03-16 09:50:00,14.32,14.32,14.3,14.31,20300.0,12.3855,12.3855,12.3682,12.3768,20300.0
2005-03-16 09:55:00,14.3,14.32,14.3,14.31,45500.0,12.3682,12.3855,12.3682,12.3768,45500.0
2005-03-16 10:00:00,14.31,14.31,14.3,14.31,34800.0,12.3768,12.3768,12.3682,12.3768,34800.0
2005-03-16 10:05:00,14.3,14.33,14.29,14.33,64300.0,12.3682,12.3941,12.3595,12.3941,64300.0
2005-03-16 10:10:00,14.32,14.35,14.32,14.32,29400.0,12.3855,12.4114,12.3855,12.3855,29400.0
2005-03-16 10:15:00,14.33,14.33,14.32,14.33,11100.0,12.3941,12.3941,12.3855,12.3941,11100.0
2005-03-16 10:20:00,14.32,14.33,14.3,14.31,17300.0,12.3855,12.3941,12.3682,12.3768,17300.0
2005-03-16 10:25:00,14.3,14.31,14.29,14.3,88000.0,12.3682,12.3768,12.3595,12.3682,88000.0
2005-03-16 10:30:00,14.3,14.31,14.28,14.3,427300.0,12.3682,12.3768,12.3509,12.3682,427300.0
2005-03-16 10:35:00,14.3,14.3,14.25,14.27,118400.0,12.3682,12.3682,12.3249,12.3422,118400.0
2005-03-16 10:40:00,14.27,14.27,14.14,14.16,85800.0,12.3422,12.3422,12.2298,12.2471,85800.0
2005-03-16 10:45:00,14.15,14.17,14.15,14.16,52100.0,12.2384,12.2557,12.2384,12.2471,52100.0
2005-03-16 10:50:00,14.16,14.2,14.16,14.19,105700.0,12.2471,12.2817,12.2471,12.273,105700.0
2005-03-16 10:55:00,14.19,14.21,14.18,14.19,39500.0,12.273,12.2903,12.2644,12.273,39500.0
2005-03-16 11:00:00,14.19,14.22,14.19,14.21,34500.0,12.273,12.299,12.273,12.2903,34500.0
2005-03-16 11:05:00,14.21,14.22,14.19,14.19,13700.0,12.2903,12.299,12.273,12.273,13700.0
2005-03-16 11:10:00,14.2,14.2,14.19,14.2,39700.0,12.2817,12.2817,12.273,12.2817,39700.0
2005-03-16 11:15:00,14.2,14.2,14.18,14.18,35000.0,12.2817,12.2817,12.2644,12.2644,35000.0
2005-03-16 11:20:00,14.18,14.19,14.18,14.18,33200.0,12.2644,12.273,12.2644,12.2644,33200.0
2005-03-16 11:25:00,14.19,14.19,14.18,14.18,22000.0,12.273,12.273,12.2644,12.2644,22000.0
2005-03-16 11:30:00,14.18,14.19,14.18,14.18,12400.0,12.2644,12.273,12.2644,12.2644,12400.0
2005-03-16 11:35:00,14.18,14.2,14.18,14.19,54000.0,12.2644,12.2817,12.2644,12.273,54000.0
2005-03-16 11:40:00,14.19,14.19,14.18,14.18,45700.0,12.273,12.273,12.2644,12.2644,45700.0
2005-03-16 11:45:00,14.19,14.19,14.18,14.18,18000.0,12.273,12.273,12.2644,12.2644,18000.0
2005-03-16 11:50:00,14.19,14.19,14.18,14.19,29700.0,12.273,12.273,12.2644,12.273,29700.0
2005-03-16 11:55:00,14.19,14.2,14.18,14.2,13800.0,12.273,12.2817,12.2644,12.2817,13800.0
2005-03-16 12:00:00,14.19,14.2,14.19,14.19,11000.0,12.273,12.2817,12.273,12.273,11000.0
2005-03-16 12:05:00,14.2,14.2,14.18,14.19,26900.0,12.2817,12.2817,12.2644,12.273,26900.0
2005-03-16 12:10:00,14.18,14.2,14.18,14.18,19600.0,12.2644,12.2817,12.2644,12.2644,19600.0
2005-03-16 12:15:00,14.18,14.19,14.18,14.18,11100.0,12.2644,12.273,12.2644,12.2644,11100.0
2005-03-16 12:20:00,14.18,14.19,14.18,14.18,17800.0,12.2644,12.273,12.2644,12.2644,17800.0
2005-03-16 12:25:00,14.18,14.19,14.18,14.18,9500.0,12.2644,12.273,12.2644,12.2644,9500.0
2005-03-16 12:30:00,14.18,14.19,14.17,14.18,18500.0,12.2644,12.273,12.2557,12.2644,18500.0
2005-03-16 12:35:00,14.18,14.18,14.16,14.18,15200.0,12.2644,12.2644,12.2471,12.2644,15200.0
2005-03-16 12:40:00,14.17,14.18,14.17,14.17,4100.0,12.2557,12.2644,12.2557,12.2557,4100.0
2005-03-16 12:45:00,14.18,14.19,14.17,14.18,11800.0,12.2644,12.273,12.2557,12.2644,11800.0
2005-03-16 12:50:00,14.19,14.21,14.18,14.21,21900.0,12.273,12.2903,12.2644,12.2903,21900.0
2005-03-16 12:55:00,14.21,14.21,14.19,14.21,15900.0,12.2903,12.2903,12.273,12.2903,15900.0
2005-03-16 13:00:00,14.21,14.21,14.2,14.21,14500.0,12.2903,12.2903,12.2817,12.2903,14500.0
2005-03-16 13:05:00,14.2,14.21,14.2,14.21,3400.0,12.2817,12.2903,12.2817,12.2903,3400.0
2005-03-16 13:10:00,14.21,14.21,14.2,14.2,10000.0,12.2903,12.2903,12.2817,12.2817,10000.0
2005-03-16 13:15:00,14.2,14.2,14.16,14.17,39700.0,12.2817,12.2817,12.2471,12.2557,39700.0
2005-03-16 13:20:00,14.17,14.19,14.17,14.18,36400.0,12.2557,12.273,12.2557,12.2644,36400.0
2005-03-16 13:25:00,14.18,14.18,14.17,14.17,6600.0,12.2644,12.2644,12.2557,12.2557,6600.0
2005-03-16 13:30:00,14.17,14.18,14.17,14.17,23400.0,12.2557,12.2644,12.2557,12.2557,23400.0
2005-03-16 13:35:00,14.17,14.18,14.17,14.17,12200.0,12.2557,12.2644,12.2557,12.2557,12200.0
2005-03-16 13:40:00,14.17,14.17,14.16,14.17,6100.0,12.2557,12.2557,12.2471,12.2557,6100.0
2005-03-16 13:45:00,14.17,14.18,14.16,14.18,11100.0,12.2557,12.2644,12.2471,12.2644,11100.0
2005-03-16 13:50:00,14.17,14.18,14.16,14.18,21400.0,12.2557,12.2644,12.2471,12.2644,21400.0
2005-03-16 13:55:00,14.17,14.18,14.16,14.18,8600.0,12.2557,12.2644,12.2471,12.2644,8600.0
2005-03-16 14:00:00,14.18,14.22,14.17,14.18,46700.0,12.2644,12.299,12.2557,12.2644,46700.0
2005-03-16 14:05:00,14.18,14.18,14.17,14.17,10600.0,12.2644,12.2644,12.2557,12.2557,10600.0
2005-03-16 14:10:00,14.18,14.19,14.16,14.16,15200.0,12.2644,12.273,12.2471,12.2471,15200.0
2005-03-16 14:15:00,14.18,14.18,14.16,14.17,16400.0,12.2644,12.2644,12.2471,12.2557,16400.0
2005-03-16 14:20:00,14.16,14.17,14.15,14.15,13100.0,12.2471,12.2557,12.2384,12.2384,13100.0
2005-03-16 14:25:00,14.16,14.18,14.15,14.17,55000.0,12.2471,12.2644,12.2384,12.2557,55000.0
2005-03-16 14:30:00,14.17,14.17,14.15,14.15,19600.0,12.2557,12.2557,12.2384,12.2384,19600.0
2005-03-16 14:35:00,14.15,14.16,14.15,14.15,48800.0,12.2384,12.2471,12.2384,12.2384,48800.0
2005-03-16 14:40:00,14.15,14.16,14.15,14.15,58400.0,12.2384,12.2471,12.2384,12.2384,58400.0
2005-03-16 14:45:00,14.15,14.15,14.14,14.14,28100.0,12.2384,12.2384,12.2298,12.2298,28100.0
2005-03-16 14:50:00,14.14,14.15,14.13,14.13,51800.0,12.2298,12.2384,12.2211,12.2211,51800.0
2005-03-16 14:55:00,14.14,14.14,14.11,14.12,30900.0,12.2298,12.2298,12.2038,12.2125,30900.0
2005-03-16 15:00:00,14.11,14.13,14.1,14.1,41000.0,12.2038,12.2211,12.1952,12.1952,41000.0
2005-03-16 15:05:00,14.11,14.11,14.1,14.11,19500.0,12.2038,12.2038,12.1952,12.2038,19500.0
2005-03-16 15:10:00,14.11,14.11,14.09,14.11,30000.0,12.2038,12.2038,12.1865,12.2038,30000.0
2005-03-16 15:15:00,14.11,14.11,14.1,14.11,62600.0,12.2038,12.2038,12.1952,12.2038,62600.0
2005-03-16 15:20:00,14.11,14.11,14.1,14.11,125600.0,12.2038,12.2038,12.1952,12.2038,125600.0
2005-03-16 15:25:00,14.11,14.12,14.11,14.11,51800.0,12.2038,12.2125,12.2038,12.2038,51800.0
2005-03-16 15:30:00,14.12,14.12,14.11,14.12,76800.0,12.2125,12.2125,12.2038,12.2125,76800.0
2005-03-16 15:35:00,14.11,14.14,14.11,14.13,42800.0,12.2038,12.2298,12.2038,12.2211,42800.0
2005-03-16 15:40:00,14.13,14.15,14.12,14.15,57100.0,12.2211,12.2384,12.2125,12.2384,57100.0
2005-03-16 15:45:00,14.17,14.17,14.13,14.15,75300.0,12.2557,12.2557,12.2211,12.2384,75300.0
2005-03-16 15:50:00,14.12,14.14,14.11,14.14,301600.0,12.2125,12.2298,12.2038,12.2298,301600.0
2005-03-16 15:55:00,14.14,14.19,14.14,14.18,134400.0,12.2298,12.273,12.2298,12.2644,134400.0
2005-03-17 09:35:00,14.12,14.13,14.11,14.11,118500.0,12.2125,12.2211,12.2038,12.2038,118500.0
2005-03-17 09:40:00,14.12,14.18,14.12,14.13,61500.0,12.2125,12.2644,12.2125,12.2211,61500.0
2005-03-17 09:45:00,14.12,14.12,14.11,14.12,27800.0,12.2125,12.2125,12.2038,12.2125,27800.0
2005-03-17 09:50:00,14.12,14.12,14.11,14.11,42600.0,12.2125,12.2125,12.2038,12.2038,42600.0
2005-03-17 09:55:00,14.1,14.11,14.09,14.1,59300.0,12.1952,12.2038,12.1865,12.1952,59300.0
2005-03-17 10:00:00,14.09,14.11,14.09,14.1,53500.0,12.1865,12.2038,12.1865,12.1952,53500.0
2005-03-17 10:05:00,14.1,14.14,14.09,14.13,59600.0,12.1952,12.2298,12.1865,12.2211,59600.0
2005-03-17 10:10:00,14.13,14.19,14.13,14.18,27700.0,12.2211,12.273,12.2211,12.2644,27700.0
2005-03-17 10:15:00,14.18,14.19,14.18,14.19,14700.0,12.2644,12.273,12.2644,12.273,14700.0
2005-03-17 10:20:00,14.19,14.21,14.18,14.2,33000.0,12.273,12.2903,12.2644,12.2817,33000.0
2005-03-17 10:25:00,14.2,14.23,14.2,14.22,36500.0,12.2817,12.3076,12.2817,12.299,36500.0
2005-03-17 10:30:00,14.22,14.22,14.18,14.18,21000.0,12.299,12.299,12.2644,12.2644,21000.0
2005-03-17 10:35:00,14.18,14.19,14.15,14.16,41900.0,12.2644,12.273,12.2384,12.2471,41900.0
2005-03-17 10:40:00,14.16,14.17,14.15,14.16,35100.0,12.2471,12.2557,12.2384,12.2471,35100.0
2005-03-17 10:45:00,14.16,14.16,14.15,14.15,16300.0,12.2471,12.2471,12.2384,12.2384,16300.0
2005-03-17 10:50:00,14.15,14.16,14.15,14.15,15500.0,12.2384,12.2471,12.2384,12.2384,15500.0
2005-03-17 10:55:00,14.15,14.25,14.15,14.21,72600.0,12.2384,12.3249,12.2384,12.2903,72600.0
2005-03-17 11:00:00,14.21,14.23,14.17,14.17,14600.0,12.2903,12.3076,12.2557,12.2557,14600.0
2005-03-17 11:05:00,14.17,14.21,14.17,14.21,20600.0,12.2557,12.2903,12.2557,12.2903,20600.0
2005-03-17 11:10:00,14.21,14.21,14.19,14.2,15500.0,12.2903,12.2903,12.273,12.2817,15500.0
2005-03-17 11:15:00,14.2,14.24,14.19,14.23,22100.0,12.2817,12.3163,12.273,12.3076,22100.0
2005-03-17 11:20:00,14.23,14.25,14.22,14.24,23600.0,12.3076,12.3249,12.299,12.3163,23600.0
2005-03-17 11:25:00,14.24,14.24,14.22,14.23,13600.0,12.3163,12.3163,12.299,12.3076,13600.0
2005-03-17 11:30:00,14.23,14.23,14.2,14.21,15200.0,12.3076,12.3076,12.2817,12.2903,15200.0
2005-03-17 11:35:00,14.21,14.21,14.2,14.21,16400.0,12.2903,12.2903,12.2817,12.2903,16400.0
2005-03-17 11:40:00,14.21,14.21,14.18,14.18,16400.0,12.2903,12.2903,12.2644,12.2644,16400.0
2005-03-17 11:45:00,14.19,14.2,14.17,14.17,11200.0,12.273,12.2817,12.2557,12.2557,11200.0
2005-03-17 11:50:00,14.18,14.19,14.17,14.18,7800.0,12.2644,12.273,12.2557,12.2644,7800.0
2005-03-17 11:55:00,14.18,14.21,14.18,14.2,18700.0,12.2644,12.2903,12.2644,12.2817,18700.0
2005-03-17 12:00:00,14.2,14.21,14.18,14.18,53500.0,12.2817,12.2903,12.2644,12.2644,53500.0
2005-03-17 12:05:00,14.19,14.2,14.18,14.19,7500.0,12.273,12.2817,12.2644,12.273,7500.0
2005-03-17 12:10:00,14.18,14.22,14.18,14.22,12900.0,12.2644,12.299,12.2644,12.299,12900.0
2005-03-17 12:15:00,14.22,14.25,14.22,14.25,45200.0,12.299,12.3249,12.299,12.3249,45200.0
2005-03-17 12:20:00,14.25,14.25,14.24,14.25,14400.0,12.3249,12.3249,12.3163,12.3249,14400.0
2005-03-17 12:25:00,14.24,14.25,14.24,14.24,14600.0,12.3163,12.3249,12.3163,12.3163,14600.0
2005-03-17 12:30:00,14.24,14.25,14.24,14.25,29100.0,12.3163,12.3249,12.3163,12.3249,29100.0
2005-03-17 12:35:00,14.25,14.25,14.24,14.24,7000.0,12.3249,12.3249,12.3163,12.3163,7000.0
2005-03-17 12:40:00,14.25,14.28,14.24,14.27,50300.0,12.3249,12.3509,12.3163,12.3422,50300.0
2005-03-17 12:45:00,14.28,14.28,14.26,14.28,26400.0,12.3509,12.3509,12.3336,12.3509,26400.0
2005-03-17 12:50:00,14.27,14.31,14.27,14.3,56300.0,12.3422,12.3768,12.3422,12.3682,56300.0
2005-03-17 12:55:00,14.3,14.31,14.27,14.3,32300.0,12.3682,12.3768,12.3422,12.3682,32300.0
2005-03-17 13:00:00,14.31,14.33,14.31,14.33,21500.0,12.3768,12.3941,12.3768,12.3941,21500.0
2005-03-17 13:05:00,14.33,14.34,14.32,14.33,39800.0,12.3941,12.4028,12.3855,12.3941,39800.0
2005-03-17 13:10:00,14.34,14.34,14.32,14.32,21600.0,12.4028,12.4028,12.3855,12.3855,21600.0
2005-03-17 13:15:00,14.32,14.33,14.3,14.3,30900.0,12.3855,12.3941,12.3682,12.3682,30900.0
2005-03-17 13:20:00,14.31,14.31,14.3,14.31,12500.0,12.3768,12.3768,12.3682,12.3768,12500.0
2005-03-17 13:25:00,14.32,14.37,14.32,14.32,48500.0,12.3855,12.4287,12.3855,12.3855,48500.0
2005-03-17 13:30:00,14.32,14.33,14.32,14.32,12700.0,12.3855,12.3941,12.3855,12.3855,12700.0
2005-03-17 13:35:00,14.32,14.33,14.32,14.33,10100.0,12.3855,12.3941,12.3855,12.3941,10100.0
2005-03-17 13:40:00,14.32,14.32,14.29,14.29,13000.0,12.3855,12.3855,12.3595,12.3595,13000.0
2005-03-17 13:45:00,14.29,14.3,14.28,14.29,55200.0,12.3595,12.3682,12.3509,12.3595,55200.0
2005-03-17 13:50:00,14.29,14.29,14.28,14.28,9100.0,12.3595,12.3595,12.3509,12.3509,9100.0
2005-03-17 13:55:00,14.29,14.29,14.27,14.27,12600.0,12.3595,12.3595,12.3422,12.3422,12600.0
2005-03-17 14:00:00,14.27,14.28,14.24,14.24,23700.0,12.3422,12.3509,12.3163,12.3163,23700.0
2005-03-17 14:05:00,14.24,14.25,14.2,14.2,67300.0,12.3163,12.3249,12.2817,12.2817,67300.0
2005-03-17 14:10:00,14.2,14.22,14.2,14.21,40100.0,12.2817,12.299,12.2817,12.2903,40100.0
2005-03-17 14:15:00,14.21,14.24,14.21,14.23,18200.0,12.2903,12.3163,12.2903,12.3076,18200.0
2005-03-17 14:20:00,14.22,14.27,14.22,14.26,25400.0,12.299,12.3422,12.299,12.3336,25400.0
2005-03-17 14:25:00,14.25,14.27,14.24,14.26,28200.0,12.3249,12.3422,12.3163,12.3336,28200.0
2005-03-17 14:30:00,14.26,14.28,14.25,14.26,31000.0,12.3336,12.3509,12.3249,12.3336,31000.0
2005-03-17 14:35:00,14.27,14.27,14.25,14.26,34700.0,12.3422,12.3422,12.3249,12.3336,34700.0
2005-03-17 14:40:00,14.26,14.32,14.26,14.3,94100.0,12.3336,12.3855,12.3336,12.3682,94100.0
2005-03-17 14:45:00,14.31,14.31,14.3,14.3,16600.0,12.3768,12.3768,12.3682,12.3682,16600.0
2005-03-17 14:50:00,14.31,14.31,14.29,14.3,63700.0,12.3768,12.3768,12.3595,12.3682,63700.0
2005-03-17 14:55:00,14.3,14.31,14.29,14.29,18400.0,12.3682,12.3768,12.3595,12.3595,18400.0
2005-03-17 15:00:00,14.29,14.31,14.29,14.31,65400.0,12.3595,12.3768,12.3595,12.3768,65400.0
2005-03-17 15:05:00,14.31,14.32,14.31,14.32,48200.0,12.3768,12.3855,12.3768,12.3855,48200.0
2005-03-17 15:10:00,14.32,14.32,14.3,14.31,35600.0,12.3855,12.3855,12.3682,12.3768,35600.0
2005-03-17 15:15:00,14.3,14.31,14.29,14.3,36800.0,12.3682,12.3768,12.3595,12.3682,36800.0
2005-03-17 15:20:00,14.3,14.33,14.3,14.33,39600.0,12.3682,12.3941,12.3682,12.3941,39600.0
2005-03-17 15:25:00,14.33,14.33,14.32,14.33,16800.0,12.3941,12.3941,12.3855,12.3941,16800.0
2005-03-17 15:30:00,14.33,14.33,14.31,14.32,23700.0,12.3941,12.3941,12.3768,12.3855,23700.0
2005-03-17 15:35:00,14.32,14.33,14.31,14.33,33800.0,12.3855,12.3941,12.3768,12.3941,33800.0
2005-03-17 15:40:00,14.32,14.34,14.32,14.33,58800.0,12.3855,12.4028,12.3855,12.3941,58800.0
2005-03-17 15:45:00,14.32,14.35,14.32,14.35,69900.0,12.3855,12.4114,12.3855,12.4114,69900.0
2005-03-17 15:50:00,14.35,14.35,14.34,14.34,87200.0,12.4114,12.4114,12.4028,12.4028,87200.0
2005-03-17 15:55:00,14.33,14.34,14.32,14.33,90200.0,12.3941,12.4028,12.3855,12.3941,90200.0
2005-03-18 09:30:00,14.55,14.62,14.5,14.57,950500.0,12.5844,12.6449,12.5411,12.6017,950500.0
2005-03-18 09:35:00,14.56,14.58,14.45,14.46,210900.0,12.593,12.6103,12.4979,12.5066,210900.0
2005-03-18 09:40:00,14.48,14.62,14.45,14.46,68200.0,12.5238,12.6449,12.4979,12.5066,68200.0
2005-03-18 09:45:00,14.46,14.47,14.46,14.47,74100.0,12.5066,12.5152,12.5066,12.5152,74100.0
2005-03-18 09:50:00,14.46,14.47,14.45,14.46,50800.0,12.5066,12.5152,12.4979,12.5066,50800.0
2005-03-18 09:55:00,14.46,14.51,14.46,14.5,99300.0,12.5066,12.5498,12.5066,12.5411,99300.0
2005-03-18 10:00:00,14.5,14.53,14.49,14.52,204300.0,12.5411,12.5671,12.5325,12.5584,204300.0
2005-03-18 10:05:00,14.53,14.54,14.52,14.54,95400.0,12.5671,12.5757,12.5584,12.5757,95400.0
2005-03-18 10:10:00,14.54,14.56,14.54,14.55,119400.0,12.5757,12.593,12.5757,12.5844,119400.0
2005-03-18 10:15:00,14.54,14.56,14.51,14.51,85900.0,12.5757,12.593,12.5498,12.5498,85900.0
2005-03-18 10:20:00,14.51,14.58,14.51,14.58,95200.0,12.5498,12.6103,12.5498,12.6103,95200.0
2005-03-18 10:25:00,14.58,14.59,14.57,14.59,53200.0,12.6103,12.619,12.6017,12.619,53200.0
2005-03-18 10:30:00,14.59,14.59,14.54,14.56,84800.0,12.619,12.619,12.5757,12.593,84800.0
2005-03-18 10:35:00,14.56,14.57,14.55,14.55,68700.0,12.593,12.6017,12.5844,12.5844,68700.0
2005-03-18 10:40:00,14.55,14.56,14.54,14.55,32200.0,12.5844,12.593,12.5757,12.5844,32200.0
2005-03-18 10:45:00,14.54,14.55,14.53,14.53,74700.0,12.5757,12.5844,12.5671,12.5671,74700.0
2005-03-18 10:50:00,14.52,14.55,14.52,14.54,36700.0,12.5584,12.5844,12.5584,12.5757,36700.0
2005-03-18 10:55:00,14.54,14.58,14.53,14.58,62800.0,12.5757,12.6103,12.5671,12.6103,62800.0
2005-03-18 11:00:00,14.57,14.64,14.57,14.64,93300.0,12.6017,12.6622,12.6017,12.6622,93300.0
2005-03-18 11:05:00,14.63,14.65,14.62,14.62,54300.0,12.6536,12.6709,12.6449,12.6449,54300.0
2005-03-18 11:10:00,14.61,14.65,14.6,14.63,67000.0,12.6363,12.6709,12.6276,12.6536,67000.0
2005-03-18 11:15:00,14.62,14.66,14.62,14.66,49700.0,12.6449,12.6795,12.6449,12.6795,49700.0
2005-03-18 11:20:00,14.66,14.69,14.66,14.69,53600.0,12.6795,12.7055,12.6795,12.7055,53600.0
2005-03-18 11:25:00,14.69,14.7,14.68,14.69,35500.0,12.7055,12.7141,12.6968,12.7055,35500.0
2005-03-18 11:30:00,14.7,14.7,14.68,14.69,39700.0,12.7141,12.7141,12.6968,12.7055,39700.0
2005-03-18 11:35:00,14.69,14.72,14.69,14.72,62300.0,12.7055,12.7314,12.7055,12.7314,62300.0
2005-03-18 11:40:00,14.72,14.73,14.7,14.72,187400.0,12.7314,12.7401,12.7141,12.7314,187400.0
2005-03-18 11:45:00,14.72,14.73,14.71,14.72,31700.0,12.7314,12.7401,12.7228,12.7314,31700.0
2005-03-18 11:50:00,14.71,14.72,14.68,14.7,45700.0,12.7228,12.7314,12.6968,12.7141,45700.0
2005-03-18 11:55:00,14.69,14.7,14.67,14.68,37800.0,12.7055,12.7141,12.6882,12.6968,37800.0
2005-03-18 12:00:00,14.69,14.7,14.68,14.68,18100.0,12.7055,12.7141,12.6968,12.6968,18100.0
2005-03-18 12:05:00,14.69,14.69,14.65,14.66,73200.0,12.7055,12.7055,12.6709,12.6795,73200.0
2005-03-18 12:10:00,14.66,14.66,14.65,14.65,17000.0,12.6795,12.6795,12.6709,12.6709,17000.0
2005-03-18 12:15:00,14.66,14.66,14.65,14.66,22900.0,12.6795,12.6795,12.6709,12.6795,22900.0
2005-03-18 12:20:00,14.66,14.67,14.65,14.67,18800.0,12.6795,12.6882,12.6709,12.6882,18800.0
2005-03-18 12:25:00,14.66,14.68,14.66,14.68,43600.0,12.6795,12.6968,12.6795,12.6968,43600.0
2005-03-18 12:30:00,14.68,14.68,14.66,14.68,29100.0,12.6968,12.6968,12.6795,12.6968,29100.0
2005-03-18 12:35:00,14.68,14.68,14.66,14.66,38100.0,12.6968,12.6968,12.6795,12.6795,38100.0
2005-03-18 12:40:00,14.66,14.67,14.65,14.67,74800.0,12.6795,12.6882,12.6709,12.6882,74800.0
2005-03-18 12:45:00,14.67,14.69,14.67,14.68,15800.0,12.6882,12.7055,12.6882,12.6968,15800.0
2005-03-18 12:50:00,14.69,14.69,14.67,14.67,18000.0,12.7055,12.7055,12.6882,12.6882,18000.0
2005-03-18 12:55:00,14.67,14.67,14.66,14.67,37100.0,12.6882,12.6882,12.6795,12.6882,37100.0
2005-03-18 13:00:00,14.67,14.67,14.65,14.65,41700.0,12.6882,12.6882,12.6709,12.6709,41700.0
2005-03-18 13:05:00,14.66,14.66,14.6,14.6,30000.0,12.6795,12.6795,12.6276,12.6276,30000.0
2005-03-18 13:10:00,14.6,14.6,14.58,14.6,16400.0,12.6276,12.6276,12.6103,12.6276,16400.0
2005-03-18 13:15:00,14.6,14.61,14.59,14.61,24100.0,12.6276,12.6363,12.619,12.6363,24100.0
2005-03-18 13:20:00,14.6,14.61,14.6,14.6,25000.0,12.6276,12.6363,12.6276,12.6276,25000.0
2005-03-18 13:25:00,14.6,14.6,14.55,14.55,52500.0,12.6276,12.6276,12.5844,12.5844,52500.0
2005-03-18 13:30:00,14.55,14.56,14.55,14.56,24600.0,12.5844,12.593,12.5844,12.593,24600.0
2005-03-18 13:35:00,14.56,14.61,14.56,14.61,27900.0,12.593,12.6363,12.593,12.6363,27900.0
2005-03-18 13:40:00,14.62,14.63,14.57,14.57,35200.0,12.6449,12.6536,12.6017,12.6017,35200.0
2005-03-18 13:45:00,14.57,14.57,14.55,14.55,8000.0,12.6017,12.6017,12.5844,12.5844,8000.0
2005-03-18 13:50:00,14.55,14.56,14.55,14.55,62200.0,12.5844,12.593,12.5844,12.5844,62200.0
2005-03-18 13:55:00,14.56,14.56,14.53,14.53,33000.0,12.593,12.593,12.5671,12.5671,33000.0
2005-03-18 14:00:00,14.53,14.55,14.53,14.53,33400.0,12.5671,12.5844,12.5671,12.5671,33400.0
2005-03-18 14:05:00,14.53,14.54,14.53,14.53,23100.0,12.5671,12.5757,12.5671,12.5671,23100.0
2005-03-18 14:10:00,14.53,14.55,14.52,14.53,75500.0,12.5671,12.5844,12.5584,12.5671,75500.0
2005-03-18 14:15:00,14.53,14.53,14.52,14.53,78400.0,12.5671,12.5671,12.5584,12.5671,78400.0
2005-03-18 14:20:00,14.52,14.54,14.52,14.54,75700.0,12.5584,12.5757,12.5584,12.5757,75700.0
2005-03-18 14:25:00,14.53,14.56,14.53,14.55,62600.0,12.5671,12.593,12.5671,12.5844,62600.0
2005-03-18 14:30:00,14.54,14.55,14.51,14.51,31000.0,12.5757,12.5844,12.5498,12.5498,31000.0
2005-03-18 14:35:00,14.51,14.54,14.5,14.54,63100.0,12.5498,12.5757,12.5411,12.5757,63100.0
2005-03-18 14:40:00,14.5,14.5,14.43,14.44,108300.0,12.5411,12.5411,12.4806,12.4893,108300.0
2005-03-18 14:45:00,14.45,14.49,14.45,14.46,51700.0,12.4979,12.5325,12.4979,12.5066,51700.0
2005-03-18 14:50:00,14.46,14.48,14.46,14.47,40300.0,12.5066,12.5238,12.5066,12.5152,40300.0
2005-03-18 14:55:00,14.48,14.5,14.45,14.48,76200.0,12.5238,12.5411,12.4979,12.5238,76200.0
2005-03-18 15:00:00,14.49,14.5,14.47,14.47,68000.0,12.5325,12.5411,12.5152,12.5152,68000.0
2005-03-18 15:05:00,14.47,14.48,14.44,14.46,82900.0,12.5152,12.5238,12.4893,12.5066,82900.0
2005-03-18 15:10:00,14.46,14.47,14.45,14.47,30600.0,12.5066,12.5152,12.4979,12.5152,30600.0
2005-03-18 15:15:00,14.46,14.47,14.46,14.46,28600.0,12.5066,12.5152,12.5066,12.5066,28600.0
2005-03-18 15:20:00,14.46,14.5,14.46,14.49,56400.0,12.5066,12.5411,12.5066,12.5325,56400.0
2005-03-18 15:25:00,14.49,14.51,14.48,14.5,117100.0,12.5325,12.5498,12.5238,12.5411,117100.0
2005-03-18 15:30:00,14.5,14.51,14.45,14.49,66000.0,12.5411,12.5498,12.4979,12.5325,66000.0
2005-03-18 15:35:00,14.49,14.51,14.48,14.49,115800.0,12.5325,12.5498,12.5238,12.5325,115800.0
2005-03-18 15:40:00,14.49,14.55,14.49,14.54,187500.0,12.5325,12.5844,12.5325,12.5757,187500.0
2005-03-18 15:45:00,14.54,14.54,14.48,14.48,127800.0,12.5757,12.5757,12.5238,12.5238,127800.0
2005-03-18 15:50:00,14.49,14.5,14.48,14.5,214800.0,12.5325,12.5411,12.5238,12.5411,214800.0
2005-03-18 15:55:00,14.5,14.51,14.5,14.5,202600.0,12.5411,12.5498,12.5411,12.5411,202600.0
2005-03-21 09:30:00,14.46,14.46,14.41,14.43,125600.0,12.5066,12.5066,12.4633,12.4806,125600.0
2005-03-21 09:35:00,14.45,14.47,14.44,14.47,33900.0,12.4979,12.5152,12.4893,12.5152,33900.0
2005-03-21 09:40:00,14.47,14.48,14.45,14.45,50300.0,12.5152,12.5238,12.4979,12.4979,50300.0
2005-03-21 09:45:00,14.45,14.46,14.45,14.46,21500.0,12.4979,12.5066,12.4979,12.5066,21500.0
2005-03-21 09:50:00,14.46,14.46,14.45,14.46,18500.0,12.5066,12.5066,12.4979,12.5066,18500.0
2005-03-21 09:55:00,14.46,14.46,14.44,14.45,72000.0,12.5066,12.5066,12.4893,12.4979,72000.0
2005-03-21 10:00:00,14.45,14.45,14.43,14.44,92400.0,12.4979,12.4979,12.4806,12.4893,92400.0
2005-03-21 10:05:00,14.45,14.45,14.42,14.42,127800.0,12.4979,12.4979,12.472,12.472,127800.0
2005-03-21 10:10:00,14.42,14.42,14.37,14.37,82200.0,12.472,12.472,12.4287,12.4287,82200.0
2005-03-21 10:15:00,14.38,14.38,14.28,14.3,83500.0,12.4374,12.4374,12.3509,12.3682,83500.0
2005-03-21 10:20:00,14.3,14.3,14.26,14.27,34800.0,12.3682,12.3682,12.3336,12.3422,34800.0
2005-03-21 10:25:00,14.27,14.3,14.27,14.28,188200.0,12.3422,12.3682,12.3422,12.3509,188200.0
2005-03-21 10:30:00,14.28,14.28,14.25,14.25,48700.0,12.3509,12.3509,12.3249,12.3249,48700.0
2005-03-21 10:35:00,14.25,14.26,14.22,14.22,28800.0,12.3249,12.3336,12.299,12.299,28800.0
2005-03-21 10:40:00,14.22,14.23,14.18,14.19,119300.0,12.299,12.3076,12.2644,12.273,119300.0
2005-03-21 10:45:00,14.19,14.22,14.19,14.22,78300.0,12.273,12.299,12.273,12.299,78300.0
2005-03-21 10:50:00,14.23,14.23,14.22,14.22,29000.0,12.3076,12.3076,12.299,12.299,29000.0
2005-03-21 10:55:00,14.23,14.24,14.22,14.24,76900.0,12.3076,12.3163,12.299,12.3163,76900.0
2005-03-21 11:00:00,14.24,14.27,14.24,14.25,23000.0,12.3163,12.3422,12.3163,12.3249,23000.0
2005-03-21 11:05:00,14.24,14.26,14.24,14.26,115700.0,12.3163,12.3336,12.3163,12.3336,115700.0
2005-03-21 11:10:00,14.26,14.28,14.24,14.27,65500.0,12.3336,12.3509,12.3163,12.3422,65500.0
2005-03-21 11:15:00,14.27,14.28,14.27,14.28,54300.0,12.3422,12.3509,12.3422,12.3509,54300.0
2005-03-21 11:20:00,14.28,14.32,14.28,14.32,47800.0,12.3509,12.3855,12.3509,12.3855,47800.0
2005-03-21 11:25:00,14.31,14.36,14.3,14.33,52100.0,12.3768,12.4201,12.3682,12.3941,52100.0
2005-03-21 11:30:00,14.32,14.33,14.3,14.3,34500.0,12.3855,12.3941,12.3682,12.3682,34500.0
2005-03-21 11:35:00,14.3,14.32,14.29,14.32,58700.0,12.3682,12.3855,12.3595,12.3855,58700.0
2005-03-21 11:40:00,14.32,14.35,14.31,14.35,14700.0,12.3855,12.4114,12.3768,12.4114,14700.0
2005-03-21 11:45:00,14.35,14.36,14.33,14.34,13000.0,12.4114,12.4201,12.3941,12.4028,13000.0
2005-03-21 11:50:00,14.33,14.35,14.32,14.35,22600.0,12.3941,12.4114,12.3855,12.4114,22600.0
2005-03-21 11:55:00,14.36,14.37,14.35,14.36,13100.0,12.4201,12.4287,12.4114,12.4201,13100.0
2005-03-21 12:00:00,14.37,14.38,14.37,14.37,30300.0,12.4287,12.4374,12.4287,12.4287,30300.0
2005-03-21 12:05:00,14.38,14.41,14.38,14.4,23600.0,12.4374,12.4633,12.4374,12.4547,23600.0
2005-03-21 12:10:00,14.4,14.44,14.4,14.43,54200.0,12.4547,12.4893,12.4547,12.4806,54200.0
2005-03-21 12:15:00,14.44,14.44,14.39,14.4,52300.0,12.4893,12.4893,12.446,12.4547,52300.0
2005-03-21 12:20:00,14.4,14.4,14.35,14.36,48800.0,12.4547,12.4547,12.4114,12.4201,48800.0
2005-03-21 12:25:00,14.35,14.36,14.35,14.36,17600.0,12.4114,12.4201,12.4114,12.4201,17600.0
2005-03-21 12:30:00,14.36,14.37,14.35,14.36,42400.0,12.4201,12.4287,12.4114,12.4201,42400.0
2005-03-21 12:35:00,14.36,14.36,14.35,14.36,3200.0,12.4201,12.4201,12.4114,12.4201,3200.0
2005-03-21 12:40:00,14.36,14.38,14.35,14.37,20200.0,12.4201,12.4374,12.4114,12.4287,20200.0
2005-03-21 12:45:00,14.38,14.38,14.37,14.38,15000.0,12.4374,12.4374,12.4287,12.4374,15000.0
2005-03-21 12:50:00,14.38,14.39,14.36,14.37,25600.0,12.4374,12.446,12.4201,12.4287,25600.0
2005-03-21 12:55:00,14.38,14.4,14.37,14.38,132400.0,12.4374,12.4547,12.4287,12.4374,132400.0
2005-03-21 13:00:00,14.39,14.39,14.36,14.37,21500.0,12.446,12.446,12.4201,12.4287,21500.0
2005-03-21 13:05:00,14.37,14.37,14.34,14.35,82000.0,12.4287,12.4287,12.4028,12.4114,82000.0
2005-03-21 13:10:00,14.35,14.35,14.34,14.35,17500.0,12.4114,12.4114,12.4028,12.4114,17500.0
2005-03-21 13:15:00,14.34,14.35,14.33,14.33,16200.0,12.4028,12.4114,12.3941,12.3941,16200.0
2005-03-21 13:20:00,14.33,14.33,14.32,14.33,25900.0,12.3941,12.3941,12.3855,12.3941,25900.0
2005-03-21 13:25:00,14.33,14.33,14.31,14.32,14200.0,12.3941,12.3941,12.3768,12.3855,14200.0
2005-03-21 13:30:00,14.31,14.33,14.31,14.33,7600.0,12.3768,12.3941,12.3768,12.3941,7600.0
2005-03-21 13:35:00,14.33,14.36,14.32,14.36,53900.0,12.3941,12.4201,12.3855,12.4201,53900.0
2005-03-21 13:40:00,14.36,14.38,14.35,14.37,12300.0,12.4201,12.4374,12.4114,12.4287,12300.0
2005-03-21 13:45:00,14.38,14.39,14.37,14.38,22800.0,12.4374,12.446,12.4287,12.4374,22800.0
2005-03-21 13:50:00,14.37,14.37,14.35,14.35,12200.0,12.4287,12.4287,12.4114,12.4114,12200.0
2005-03-21 13:55:00,14.35,14.36,14.33,14.33,342000.0,12.4114,12.4201,12.3941,12.3941,342000.0
2005-03-21 14:00:00,14.33,14.33,14.31,14.31,51400.0,12.3941,12.3941,12.3768,12.3768,51400.0
2005-03-21 14:05:00,14.32,14.32,14.3,14.3,32800.0,12.3855,12.3855,12.3682,12.3682,32800.0
2005-03-21 14:10:00,14.3,14.31,14.28,14.3,56600.0,12.3682,12.3768,12.3509,12.3682,56600.0
2005-03-21 14:15:00,14.3,14.3,14.27,14.27,20700.0,12.3682,12.3682,12.3422,12.3422,20700.0
2005-03-21 14:20:00,14.28,14.28,14.25,14.26,37700.0,12.3509,12.3509,12.3249,12.3336,37700.0
2005-03-21 14:25:00,14.26,14.29,14.25,14.27,19300.0,12.3336,12.3595,12.3249,12.3422,19300.0
2005-03-21 14:30:00,14.28,14.3,14.27,14.3,41200.0,12.3509,12.3682,12.3422,12.3682,41200.0
2005-03-21 14:35:00,14.3,14.32,14.29,14.31,13500.0,12.3682,12.3855,12.3595,12.3768,13500.0
2005-03-21 14:40:00,14.31,14.32,14.3,14.3,29000.0,12.3768,12.3855,12.3682,12.3682,29000.0
2005-03-21 14:45:00,14.3,14.3,14.28,14.29,42900.0,12.3682,12.3682,12.3509,12.3595,42900.0
2005-03-21 14:50:00,14.28,14.29,14.27,14.27,19500.0,12.3509,12.3595,12.3422,12.3422,19500.0
2005-03-21 14:55:00,14.27,14.28,14.27,14.28,16800.0,12.3422,12.3509,12.3422,12.3509,16800.0
2005-03-21 15:00:00,14.27,14.28,14.27,14.28,18300.0,12.3422,12.3509,12.3422,12.3509,18300.0
2005-03-21 15:05:00,14.27,14.29,14.27,14.29,31700.0,12.3422,12.3595,12.3422,12.3595,31700.0
2005-03-21 15:10:00,14.29,14.32,14.28,14.32,31100.0,12.3595,12.3855,12.3509,12.3855,31100.0
2005-03-21 15:15:00,14.32,14.34,14.32,14.34,39600.0,12.3855,12.4028,12.3855,12.4028,39600.0
2005-03-21 15:20:00,14.33,14.34,14.33,14.34,48400.0,12.3941,12.4028,12.3941,12.4028,48400.0
2005-03-21 15:25:00,14.34,14.38,14.33,14.38,49100.0,12.4028,12.4374,12.3941,12.4374,49100.0
2005-03-21 15:30:00,14.37,14.38,14.33,14.34,41700.0,12.4287,12.4374,12.3941,12.4028,41700.0
2005-03-21 15:35:00,14.33,14.34,14.33,14.34,16800.0,12.3941,12.4028,12.3941,12.4028,16800.0
2005-03-21 15:40:00,14.34,14.34,14.33,14.34,32300.0,12.4028,12.4028,12.3941,12.4028,32300.0
2005-03-21 15:45:00,14.33,14.34,14.31,14.32,50500.0,12.3941,12.4028,12.3768,12.3855,50500.0
2005-03-21 15:50:00,14.31,14.34,14.31,14.33,126700.0,12.3768,12.4028,12.3768,12.3941,126700.0
2005-03-21 15:55:00,14.34,14.35,14.31,14.31,56400.0,12.4028,12.4114,12.3768,12.3768,56400.0
2005-03-22 09:30:00,14.25,14.3,14.25,14.3,97900.0,12.3249,12.3682,12.3249,12.3682,97900.0
2005-03-22 09:35:00,14.29,14.3,14.28,14.3,42500.0,12.3595,12.3682,12.3509,12.3682,42500.0
2005-03-22 09:40:00,14.3,14.3,14.28,14.3,49700.0,12.3682,12.3682,12.3509,12.3682,49700.0
2005-03-22 09:45:00,14.29,14.33,14.29,14.33,259900.0,12.3595,12.3941,12.3595,12.3941,259900.0
2005-03-22 09:50:00,14.33,14.33,14.3,14.32,21600.0,12.3941,12.3941,12.3682,12.3855,21600.0
2005-03-22 09:55:00,14.32,14.33,14.3,14.33,64000.0,12.3855,12.3941,12.3682,12.3941,64000.0
2005-03-22 10:00:00,14.32,14.33,14.29,14.29,35000.0,12.3855,12.3941,12.3595,12.3595,35000.0
2005-03-22 10:05:00,14.3,14.32,14.29,14.3,25900.0,12.3682,12.3855,12.3595,12.3682,25900.0
2005-03-22 10:10:00,14.3,14.32,14.29,14.32,40300.0,12.3682,12.3855,12.3595,12.3855,40300.0
2005-03-22 10:15:00,14.32,14.32,14.29,14.29,19200.0,12.3855,12.3855,12.3595,12.3595,19200.0
2005-03-22 10:20:00,14.29,14.32,14.29,14.32,28900.0,12.3595,12.3855,12.3595,12.3855,28900.0
2005-03-22 10:25:00,14.32,14.32,14.28,14.28,22900.0,12.3855,12.3855,12.3509,12.3509,22900.0
2005-03-22 10:30:00,14.28,14.31,14.27,14.3,21400.0,12.3509,12.3768,12.3422,12.3682,21400.0
2005-03-22 10:35:00,14.31,14.31,14.29,14.31,8000.0,12.3768,12.3768,12.3595,12.3768,8000.0
2005-03-22 10:40:00,14.31,14.32,14.3,14.3,13400.0,12.3768,12.3855,12.3682,12.3682,13400.0
2005-03-22 10:45:00,14.3,14.32,14.3,14.31,25200.0,12.3682,12.3855,12.3682,12.3768,25200.0
2005-03-22 10:50:00,14.32,14.32,14.31,14.32,6200.0,12.3855,12.3855,12.3768,12.3855,6200.0
2005-03-22 10:55:00,14.32,14.32,14.31,14.32,17400.0,12.3855,12.3855,12.3768,12.3855,17400.0
2005-03-22 11:00:00,14.32,14.32,14.31,14.31,15800.0,12.3855,12.3855,12.3768,12.3768,15800.0
2005-03-22 11:05:00,14.31,14.32,14.3,14.31,31600.0,12.3768,12.3855,12.3682,12.3768,31600.0
2005-03-22 11:10:00,14.31,14.32,14.31,14.32,7100.0,12.3768,12.3855,12.3768,12.3855,7100.0
2005-03-22 11:15:00,14.31,14.32,14.31,14.31,17500.0,12.3768,12.3855,12.3768,12.3768,17500.0
2005-03-22 11:20:00,14.31,14.32,14.3,14.3,297900.0,12.3768,12.3855,12.3682,12.3682,297900.0
2005-03-22 11:25:00,14.3,14.31,14.3,14.3,16400.0,12.3682,12.3768,12.3682,12.3682,16400.0
2005-03-22 11:30:00,14.31,14.31,14.3,14.3,13400.0,12.3768,12.3768,12.3682,12.3682,13400.0
2005-03-22 11:35:00,14.3,14.31,14.29,14.3,71100.0,12.3682,12.3768,12.3595,12.3682,71100.0
2005-03-22 11:40:00,14.3,14.31,14.29,14.3,21100.0,12.3682,12.3768,12.3595,12.3682,21100.0
2005-03-22 11:45:00,14.31,14.31,14.3,14.3,14500.0,12.3768,12.3768,12.3682,12.3682,14500.0
2005-03-22 11:50:00,14.3,14.31,14.3,14.3,9100.0,12.3682,12.3768,12.3682,12.3682,9100.0
2005-03-22 11:55:00,14.31,14.31,14.3,14.3,17600.0,12.3768,12.3768,12.3682,12.3682,17600.0
2005-03-22 12:00:00,14.3,14.31,14.3,14.3,28600.0,12.3682,12.3768,12.3682,12.3682,28600.0
2005-03-22 12:05:00,14.31,14.32,14.3,14.31,59200.0,12.3768,12.3855,12.3682,12.3768,59200.0
2005-03-22 12:10:00,14.31,14.31,14.29,14.3,382700.0,12.3768,12.3768,12.3595,12.3682,382700.0
2005-03-22 12:15:00,14.3,14.31,14.28,14.28,21300.0,12.3682,12.3768,12.3509,12.3509,21300.0
2005-03-22 12:20:00,14.29,14.29,14.28,14.28,10300.0,12.3595,12.3595,12.3509,12.3509,10300.0
2005-03-22 12:25:00,14.29,14.29,14.28,14.29,14000.0,12.3595,12.3595,12.3509,12.3595,14000.0
2005-03-22 12:30:00,14.29,14.3,14.28,14.29,31700.0,12.3595,12.3682,12.3509,12.3595,31700.0
2005-03-22 12:35:00,14.29,14.3,14.28,14.28,4000.0,12.3595,12.3682,12.3509,12.3509,4000.0
2005-03-22 12:40:00,14.28,14.3,14.28,14.3,15200.0,12.3509,12.3682,12.3509,12.3682,15200.0
2005-03-22 12:45:00,14.3,14.3,14.29,14.3,31200.0,12.3682,12.3682,12.3595,12.3682,31200.0
2005-03-22 12:50:00,14.3,14.3,14.29,14.3,19900.0,12.3682,12.3682,12.3595,12.3682,19900.0
2005-03-22 12:55:00,14.3,14.3,14.29,14.3,10800.0,12.3682,12.3682,12.3595,12.3682,10800.0
2005-03-22 13:00:00,14.3,14.3,14.28,14.28,13800.0,12.3682,12.3682,12.3509,12.3509,13800.0
2005-03-22 13:05:00,14.29,14.29,14.28,14.29,6800.0,12.3595,12.3595,12.3509,12.3595,6800.0
2005-03-22 13:10:00,14.28,14.29,14.27,14.27,30000.0,12.3509,12.3595,12.3422,12.3422,30000.0
2005-03-22 13:15:00,14.27,14.29,14.27,14.28,33800.0,12.3422,12.3595,12.3422,12.3509,33800.0
2005-03-22 13:20:00,14.27,14.28,14.27,14.28,261200.0,12.3422,12.3509,12.3422,12.3509,261200.0
2005-03-22 13:25:00,14.27,14.28,14.27,14.28,8900.0,12.3422,12.3509,12.3422,12.3509,8900.0
2005-03-22 13:30:00,14.28,14.28,14.27,14.28,11500.0,12.3509,12.3509,12.3422,12.3509,11500.0
2005-03-22 13:35:00,14.27,14.29,14.27,14.28,14200.0,12.3422,12.3595,12.3422,12.3509,14200.0
2005-03-22 13:40:00,14.28,14.29,14.27,14.28,17300.0,12.3509,12.3595,12.3422,12.3509,17300.0
2005-03-22 13:45:00,14.27,14.28,14.27,14.27,22200.0,12.3422,12.3509,12.3422,12.3422,22200.0
2005-03-22 13:50:00,14.28,14.28,14.27,14.27,41700.0,12.3509,12.3509,12.3422,12.3422,41700.0
2005-03-22 13:55:00,14.28,14.28,14.26,14.27,46600.0,12.3509,12.3509,12.3336,12.3422,46600.0
2005-03-22 14:00:00,14.27,14.28,14.25,14.25,93300.0,12.3422,12.3509,12.3249,12.3249,93300.0
2005-03-22 14:05:00,14.25,14.27,14.24,14.27,60100.0,12.3249,12.3422,12.3163,12.3422,60100.0
2005-03-22 14:10:00,14.27,14.27,14.24,14.25,115500.0,12.3422,12.3422,12.3163,12.3249,115500.0
2005-03-22 14:15:00,14.25,14.27,14.24,14.26,131600.0,12.3249,12.3422,12.3163,12.3336,131600.0
2005-03-22 14:20:00,14.25,14.26,14.2,14.21,114500.0,12.3249,12.3336,12.2817,12.2903,114500.0
2005-03-22 14:25:00,14.22,14.23,14.2,14.22,99400.0,12.299,12.3076,12.2817,12.299,99400.0
2005-03-22 14:30:00,14.22,14.28,14.22,14.27,71800.0,12.299,12.3509,12.299,12.3422,71800.0
2005-03-22 14:35:00,14.27,14.27,14.23,14.23,44700.0,12.3422,12.3422,12.3076,12.3076,44700.0
2005-03-22 14:40:00,14.24,14.25,14.19,14.21,60800.0,12.3163,12.3249,12.273,12.2903,60800.0
2005-03-22 14:45:00,14.2,14.22,14.19,14.21,53600.0,12.2817,12.299,12.273,12.2903,53600.0
2005-03-22 14:50:00,14.21,14.22,14.19,14.22,42100.0,12.2903,12.299,12.273,12.299,42100.0
2005-03-22 14:55:00,14.21,14.26,14.21,14.25,30400.0,12.2903,12.3336,12.2903,12.3249,30400.0
2005-03-22 15:00:00,14.24,14.24,14.23,14.24,17100.0,12.3163,12.3163,12.3076,12.3163,17100.0
2005-03-22 15:05:00,14.24,14.25,14.21,14.22,42200.0,12.3163,12.3249,12.2903,12.299,42200.0
2005-03-22 15:10:00,14.23,14.23,14.22,14.22,35400.0,12.3076,12.3076,12.299,12.299,35400.0
2005-03-22 15:15:00,14.22,14.22,14.2,14.22,69000.0,12.299,12.299,12.2817,12.299,69000.0
2005-03-22 15:20:00,14.22,14.23,14.2,14.23,99800.0,12.299,12.3076,12.2817,12.3076,99800.0
2005-03-22 15:25:00,14.23,14.23,14.21,14.22,42100.0,12.3076,12.3076,12.2903,12.299,42100.0
2005-03-22 15:30:00,14.22,14.23,14.21,14.21,28100.0,12.299,12.3076,12.2903,12.2903,28100.0
2005-03-22 15:35:00,14.21,14.22,14.15,14.15,43900.0,12.2903,12.299,12.2384,12.2384,43900.0
2005-03-22 15:40:00,14.15,14.16,14.15,14.16,141900.0,12.2384,12.2471,12.2384,12.2471,141900.0
2005-03-22 15:45:00,14.15,14.16,14.14,14.14,71500.0,12.2384,12.2471,12.2298,12.2298,71500.0
2005-03-22 15:50:00,14.15,14.15,14.13,14.13,46200.0,12.2384,12.2384,12.2211,12.2211,46200.0
2005-03-22 15:55:00,14.14,14.3,14.13,14.13,268800.0,12.2298,12.3682,12.2211,12.2211,268800.0
2005-03-23 09:30:00,14.15,14.24,14.15,14.18,117800.0,12.2384,12.3163,12.2384,12.2644,117800.0
2005-03-23 09:35:00,14.17,14.2,14.17,14.18,30700.0,12.2557,12.2817,12.2557,12.2644,30700.0
2005-03-23 09:40:00,14.18,14.24,14.17,14.21,41400.0,12.2644,12.3163,12.2557,12.2903,41400.0
2005-03-23 09:45:00,14.2,14.21,14.16,14.19,86300.0,12.2817,12.2903,12.2471,12.273,86300.0
2005-03-23 09:50:00,14.19,14.21,14.17,14.18,74800.0,12.273,12.2903,12.2557,12.2644,74800.0
2005-03-23 09:55:00,14.18,14.21,14.18,14.2,68000.0,12.2644,12.2903,12.2644,12.2817,68000.0
2005-03-23 10:00:00,14.21,14.25,14.2,14.24,69900.0,12.2903,12.3249,12.2817,12.3163,69900.0
2005-03-23 10:05:00,14.24,14.31,14.23,14.3,66300.0,12.3163,12.3768,12.3076,12.3682,66300.0
2005-03-23 10:10:00,14.3,14.33,14.29,14.3,49300.0,12.3682,12.3941,12.3595,12.3682,49300.0
2005-03-23 10:15:00,14.33,14.38,14.32,14.34,79800.0,12.3941,12.4374,12.3855,12.4028,79800.0
2005-03-23 10:20:00,14.34,14.35,14.31,14.33,80700.0,12.4028,12.4114,12.3768,12.3941,80700.0
2005-03-23 10:25:00,14.34,14.4,14.34,14.4,137100.0,12.4028,12.4547,12.4028,12.4547,137100.0
2005-03-23 10:30:00,14.4,14.45,14.39,14.44,178100.0,12.4547,12.4979,12.446,12.4893,178100.0
2005-03-23 10:35:00,14.43,14.43,14.35,14.37,118900.0,12.4806,12.4806,12.4114,12.4287,118900.0
2005-03-23 10:40:00,14.35,14.4,14.35,14.4,30800.0,12.4114,12.4547,12.4114,12.4547,30800.0
2005-03-23 10:45:00,14.38,14.39,14.34,14.36,48400.0,12.4374,12.446,12.4028,12.4201,48400.0
2005-03-23 10:50:00,14.35,14.43,14.35,14.43,58700.0,12.4114,12.4806,12.4114,12.4806,58700.0
2005-03-23 10:55:00,14.43,14.45,14.43,14.43,75900.0,12.4806,12.4979,12.4806,12.4806,75900.0
2005-03-23 11:00:00,14.43,14.48,14.39,14.41,92700.0,12.4806,12.5238,12.446,12.4633,92700.0
2005-03-23 11:05:00,14.43,14.46,14.41,14.45,22900.0,12.4806,12.5066,12.4633,12.4979,22900.0
2005-03-23 11:10:00,14.46,14.5,14.46,14.49,335000.0,12.5066,12.5411,12.5066,12.5325,335000.0
2005-03-23 11:15:00,14.48,14.52,14.48,14.51,51600.0,12.5238,12.5584,12.5238,12.5498,51600.0
2005-03-23 11:20:00,14.51,14.52,14.5,14.52,21400.0,12.5498,12.5584,12.5411,12.5584,21400.0
2005-03-23 11:25:00,14.52,14.52,14.5,14.52,21900.0,12.5584,12.5584,12.5411,12.5584,21900.0
2005-03-23 11:30:00,14.52,14.52,14.5,14.5,26700.0,12.5584,12.5584,12.5411,12.5411,26700.0
2005-03-23 11:35:00,14.5,14.54,14.5,14.53,105900.0,12.5411,12.5757,12.5411,12.5671,105900.0
2005-03-23 11:40:00,14.53,14.6,14.53,14.6,101300.0,12.5671,12.6276,12.5671,12.6276,101300.0
2005-03-23 11:45:00,14.59,14.6,14.55,14.58,100400.0,12.619,12.6276,12.5844,12.6103,100400.0
2005-03-23 11:50:00,14.59,14.59,14.52,14.53,34700.0,12.619,12.619,12.5584,12.5671,34700.0
2005-03-23 11:55:00,14.52,14.55,14.52,14.54,21400.0,12.5584,12.5844,12.5584,12.5757,21400.0
2005-03-23 12:00:00,14.55,14.57,14.54,14.57,73200.0,12.5844,12.6017,12.5757,12.6017,73200.0
2005-03-23 12:05:00,14.57,14.61,14.57,14.61,93100.0,12.6017,12.6363,12.6017,12.6363,93100.0
2005-03-23 12:10:00,14.61,14.68,14.61,14.63,50900.0,12.6363,12.6968,12.6363,12.6536,50900.0
2005-03-23 12:15:00,14.63,14.63,14.6,14.6,39500.0,12.6536,12.6536,12.6276,12.6276,39500.0
2005-03-23 12:20:00,14.6,14.6,14.59,14.59,51500.0,12.6276,12.6276,12.619,12.619,51500.0
2005-03-23 12:25:00,14.6,14.62,14.59,14.6,98900.0,12.6276,12.6449,12.619,12.6276,98900.0
2005-03-23 12:30:00,14.59,14.59,14.58,14.58,73100.0,12.619,12.619,12.6103,12.6103,73100.0
2005-03-23 12:35:00,14.58,14.61,14.58,14.61,63600.0,12.6103,12.6363,12.6103,12.6363,63600.0
2005-03-23 12:40:00,14.61,14.61,14.59,14.6,20200.0,12.6363,12.6363,12.619,12.6276,20200.0
2005-03-23 12:45:00,14.59,14.6,14.57,14.57,11800.0,12.619,12.6276,12.6017,12.6017,11800.0
2005-03-23 12:50:00,14.57,14.58,14.57,14.58,10800.0,12.6017,12.6103,12.6017,12.6103,10800.0
2005-03-23 12:55:00,14.57,14.59,14.57,14.59,27400.0,12.6017,12.619,12.6017,12.619,27400.0
2005-03-23 13:00:00,14.59,14.6,14.58,14.58,13600.0,12.619,12.6276,12.6103,12.6103,13600.0
2005-03-23 13:05:00,14.58,14.59,14.58,14.58,5200.0,12.6103,12.619,12.6103,12.6103,5200.0
2005-03-23 13:10:00,14.58,14.59,14.53,14.54,31100.0,12.6103,12.619,12.5671,12.5757,31100.0
2005-03-23 13:15:00,14.53,14.54,14.51,14.54,71500.0,12.5671,12.5757,12.5498,12.5757,71500.0
2005-03-23 13:20:00,14.54,14.54,14.5,14.51,330700.0,12.5757,12.5757,12.5411,12.5498,330700.0
2005-03-23 13:25:00,14.51,14.52,14.5,14.5,66900.0,12.5498,12.5584,12.5411,12.5411,66900.0
2005-03-23 13:30:00,14.5,14.51,14.48,14.49,36600.0,12.5411,12.5498,12.5238,12.5325,36600.0
2005-03-23 13:35:00,14.48,14.49,14.48,14.49,39500.0,12.5238,12.5325,12.5238,12.5325,39500.0
2005-03-23 13:40:00,14.49,14.49,14.48,14.49,9000.0,12.5325,12.5325,12.5238,12.5325,9000.0
2005-03-23 13:45:00,14.48,14.49,14.47,14.47,68300.0,12.5238,12.5325,12.5152,12.5152,68300.0
2005-03-23 13:50:00,14.47,14.47,14.44,14.45,49900.0,12.5152,12.5152,12.4893,12.4979,49900.0
2005-03-23 13:55:00,14.45,14.45,14.44,14.45,29300.0,12.4979,12.4979,12.4893,12.4979,29300.0
2005-03-23 14:00:00,14.44,14.45,14.44,14.45,90700.0,12.4893,12.4979,12.4893,12.4979,90700.0
2005-03-23 14:05:00,14.44,14.51,14.44,14.5,96300.0,12.4893,12.5498,12.4893,12.5411,96300.0
2005-03-23 14:10:00,14.5,14.51,14.47,14.48,26000.0,12.5411,12.5498,12.5152,12.5238,26000.0
2005-03-23 14:15:00,14.48,14.49,14.46,14.48,57600.0,12.5238,12.5325,12.5066,12.5238,57600.0
2005-03-23 14:20:00,14.47,14.5,14.47,14.49,39400.0,12.5152,12.5411,12.5152,12.5325,39400.0
2005-03-23 14:25:00,14.48,14.49,14.47,14.49,20300.0,12.5238,12.5325,12.5152,12.5325,20300.0
2005-03-23 14:30:00,14.48,14.5,14.48,14.5,27800.0,12.5238,12.5411,12.5238,12.5411,27800.0
2005-03-23 14:35:00,14.5,14.5,14.46,14.47,32700.0,12.5411,12.5411,12.5066,12.5152,32700.0
2005-03-23 14:40:00,14.47,14.48,14.46,14.46,19200.0,12.5152,12.5238,12.5066,12.5066,19200.0
2005-03-23 14:45:00,14.47,14.47,14.44,14.45,36500.0,12.5152,12.5152,12.4893,12.4979,36500.0
2005-03-23 14:50:00,14.44,14.46,14.44,14.45,16600.0,12.4893,12.5066,12.4893,12.4979,16600.0
2005-03-23 14:55:00,14.45,14.46,14.44,14.44,15500.0,12.4979,12.5066,12.4893,12.4893,15500.0
2005-03-23 15:00:00,14.45,14.47,14.44,14.47,36800.0,12.4979,12.5152,12.4893,12.5152,36800.0
2005-03-23 15:05:00,14.47,14.47,14.46,14.47,22500.0,12.5152,12.5152,12.5066,12.5152,22500.0
2005-03-23 15:10:00,14.47,14.49,14.45,14.49,522900.0,12.5152,12.5325,12.4979,12.5325,522900.0
2005-03-23 15:15:00,14.48,14.49,14.45,14.45,26900.0,12.5238,12.5325,12.4979,12.4979,26900.0
2005-03-23 15:20:00,14.46,14.48,14.45,14.45,37900.0,12.5066,12.5238,12.4979,12.4979,37900.0
2005-03-23 15:25:00,14.45,14.46,14.39,14.44,126400.0,12.4979,12.5066,12.446,12.4893,126400.0
2005-03-23 15:30:00,14.42,14.46,14.42,14.43,118500.0,12.472,12.5066,12.472,12.4806,118500.0
2005-03-23 15:35:00,14.44,14.45,14.43,14.44,12100.0,12.4893,12.4979,12.4806,12.4893,12100.0
2005-03-23 15:40:00,14.43,14.47,14.43,14.47,36000.0,12.4806,12.5152,12.4806,12.5152,36000.0
2005-03-23 15:45:00,14.47,14.48,14.46,14.46,111500.0,12.5152,12.5238,12.5066,12.5066,111500.0
2005-03-23 15:50:00,14.46,14.48,14.46,14.47,36700.0,12.5066,12.5238,12.5066,12.5152,36700.0
2005-03-23 15:55:00,14.47,14.49,14.46,14.46,168400.0,12.5152,12.5325,12.5066,12.5066,168400.0
2005-03-24 09:30:00,14.48,14.52,14.46,14.48,70600.0,12.5238,12.5584,12.5066,12.5238,70600.0
2005-03-24 09:35:00,14.47,14.47,14.34,14.39,29500.0,12.5152,12.5152,12.4028,12.446,29500.0
2005-03-24 09:40:00,14.39,14.39,14.3,14.3,23200.0,12.446,12.446,12.3682,12.3682,23200.0
2005-03-24 09:45:00,14.3,14.3,14.27,14.29,32000.0,12.3682,12.3682,12.3422,12.3595,32000.0
2005-03-24 09:50:00,14.29,14.35,14.28,14.33,84200.0,12.3595,12.4114,12.3509,12.3941,84200.0
2005-03-24 09:55:00,14.33,14.33,14.31,14.32,20400.0,12.3941,12.3941,12.3768,12.3855,20400.0
2005-03-24 10:00:00,14.31,14.39,14.31,14.35,20500.0,12.3768,12.446,12.3768,12.4114,20500.0
2005-03-24 10:05:00,14.37,14.41,14.36,14.4,98500.0,12.4287,12.4633,12.4201,12.4547,98500.0
2005-03-24 10:10:00,14.4,14.41,14.33,14.34,72200.0,12.4547,12.4633,12.3941,12.4028,72200.0
2005-03-24 10:15:00,14.33,14.34,14.32,14.33,18600.0,12.3941,12.4028,12.3855,12.3941,18600.0
2005-03-24 10:20:00,14.32,14.32,14.3,14.32,59900.0,12.3855,12.3855,12.3682,12.3855,59900.0
2005-03-24 10:25:00,14.32,14.37,14.31,14.36,26800.0,12.3855,12.4287,12.3768,12.4201,26800.0
2005-03-24 10:30:00,14.36,14.39,14.35,14.36,49100.0,12.4201,12.446,12.4114,12.4201,49100.0
2005-03-24 10:35:00,14.35,14.36,14.35,14.35,13500.0,12.4114,12.4201,12.4114,12.4114,13500.0
2005-03-24 10:40:00,14.35,14.35,14.32,14.32,61300.0,12.4114,12.4114,12.3855,12.3855,61300.0
2005-03-24 10:45:00,14.32,14.32,14.3,14.3,31100.0,12.3855,12.3855,12.3682,12.3682,31100.0
2005-03-24 10:50:00,14.3,14.3,14.27,14.3,59300.0,12.3682,12.3682,12.3422,12.3682,59300.0
2005-03-24 10:55:00,14.29,14.4,14.29,14.36,80000.0,12.3595,12.4547,12.3595,12.4201,80000.0
2005-03-24 11:00:00,14.35,14.36,14.33,14.33,34800.0,12.4114,12.4201,12.3941,12.3941,34800.0
2005-03-24 11:05:00,14.33,14.33,14.3,14.3,110800.0,12.3941,12.3941,12.3682,12.3682,110800.0
2005-03-24 11:10:00,14.31,14.32,14.29,14.29,49400.0,12.3768,12.3855,12.3595,12.3595,49400.0
2005-03-24 11:15:00,14.3,14.31,14.3,14.31,15800.0,12.3682,12.3768,12.3682,12.3768,15800.0
2005-03-24 11:20:00,14.31,14.33,14.3,14.31,19800.0,12.3768,12.3941,12.3682,12.3768,19800.0
2005-03-24 11:25:00,14.31,14.32,14.3,14.3,18800.0,12.3768,12.3855,12.3682,12.3682,18800.0
2005-03-24 11:30:00,14.3,14.31,14.29,14.31,36600.0,12.3682,12.3768,12.3595,12.3768,36600.0
2005-03-24 11:35:00,14.31,14.31,14.3,14.31,10800.0,12.3768,12.3768,12.3682,12.3768,10800.0
2005-03-24 11:40:00,14.31,14.31,14.3,14.3,15300.0,12.3768,12.3768,12.3682,12.3682,15300.0
2005-03-24 11:45:00,14.3,14.31,14.3,14.31,30700.0,12.3682,12.3768,12.3682,12.3768,30700.0
2005-03-24 11:50:00,14.31,14.31,14.29,14.3,40500.0,12.3768,12.3768,12.3595,12.3682,40500.0
2005-03-24 11:55:00,14.3,14.3,14.29,14.3,12400.0,12.3682,12.3682,12.3595,12.3682,12400.0
2005-03-24 12:00:00,14.3,14.3,14.29,14.3,15300.0,12.3682,12.3682,12.3595,12.3682,15300.0
2005-03-24 12:05:00,14.3,14.3,14.29,14.3,41300.0,12.3682,12.3682,12.3595,12.3682,41300.0
2005-03-24 12:10:00,14.3,14.3,14.29,14.29,32100.0,12.3682,12.3682,12.3595,12.3595,32100.0
2005-03-24 12:15:00,14.3,14.3,14.28,14.29,12600.0,12.3682,12.3682,12.3509,12.3595,12600.0
2005-03-24 12:20:00,14.28,14.28,14.27,14.28,5800.0,12.3509,12.3509,12.3422,12.3509,5800.0
2005-03-24 12:25:00,14.27,14.27,14.25,14.25,35100.0,12.3422,12.3422,12.3249,12.3249,35100.0
2005-03-24 12:30:00,14.25,14.27,14.25,14.27,46200.0,12.3249,12.3422,12.3249,12.3422,46200.0
2005-03-24 12:35:00,14.26,14.29,14.26,14.29,18700.0,12.3336,12.3595,12.3336,12.3595,18700.0
2005-03-24 12:40:00,14.28,14.28,14.27,14.27,10000.0,12.3509,12.3509,12.3422,12.3422,10000.0
2005-03-24 12:45:00,14.27,14.28,14.27,14.27,5000.0,12.3422,12.3509,12.3422,12.3422,5000.0
2005-03-24 12:50:00,14.27,14.28,14.27,14.28,13700.0,12.3422,12.3509,12.3422,12.3509,13700.0
2005-03-24 12:55:00,14.28,14.28,14.26,14.27,17800.0,12.3509,12.3509,12.3336,12.3422,17800.0
2005-03-24 13:00:00,14.26,14.27,14.26,14.27,8300.0,12.3336,12.3422,12.3336,12.3422,8300.0
2005-03-24 13:05:00,14.26,14.26,14.25,14.25,89600.0,12.3336,12.3336,12.3249,12.3249,89600.0
2005-03-24 13:10:00,14.25,14.26,14.24,14.25,31100.0,12.3249,12.3336,12.3163,12.3249,31100.0
2005-03-24 13:15:00,14.25,14.26,14.25,14.25,115300.0,12.3249,12.3336,12.3249,12.3249,115300.0
2005-03-24 13:20:00,14.26,14.26,14.24,14.24,29300.0,12.3336,12.3336,12.3163,12.3163,29300.0
2005-03-24 13:25:00,14.24,14.25,14.22,14.23,16800.0,12.3163,12.3249,12.299,12.3076,16800.0
2005-03-24 13:30:00,14.23,14.23,14.22,14.23,4900.0,12.3076,12.3076,12.299,12.3076,4900.0
2005-03-24 13:35:00,14.22,14.23,14.22,14.23,8600.0,12.299,12.3076,12.299,12.3076,8600.0
2005-03-24 13:40:00,14.23,14.23,14.22,14.22,20500.0,12.3076,12.3076,12.299,12.299,20500.0
2005-03-24 13:45:00,14.22,14.23,14.22,14.22,20800.0,12.299,12.3076,12.299,12.299,20800.0
2005-03-24 13:50:00,14.23,14.23,14.21,14.22,22600.0,12.3076,12.3076,12.2903,12.299,22600.0
2005-03-24 13:55:00,14.22,14.23,14.22,14.23,10000.0,12.299,12.3076,12.299,12.3076,10000.0
2005-03-24 14:00:00,14.23,14.24,14.22,14.24,24800.0,12.3076,12.3163,12.299,12.3163,24800.0
2005-03-24 14:05:00,14.24,14.27,14.24,14.26,47500.0,12.3163,12.3422,12.3163,12.3336,47500.0
2005-03-24 14:10:00,14.27,14.28,14.26,14.28,22600.0,12.3422,12.3509,12.3336,12.3509,22600.0
2005-03-24 14:15:00,14.28,14.28,14.27,14.27,15600.0,12.3509,12.3509,12.3422,12.3422,15600.0
2005-03-24 14:20:00,14.28,14.28,14.25,14.25,24500.0,12.3509,12.3509,12.3249,12.3249,24500.0
2005-03-24 14:25:00,14.25,14.26,14.25,14.26,16700.0,12.3249,12.3336,12.3249,12.3336,16700.0
2005-03-24 14:30:00,14.25,14.26,14.25,14.25,14000.0,12.3249,12.3336,12.3249,12.3249,14000.0
2005-03-24 14:35:00,14.25,14.26,14.25,14.25,9900.0,12.3249,12.3336,12.3249,12.3249,9900.0
2005-03-24 14:40:00,14.25,14.26,14.24,14.24,20600.0,12.3249,12.3336,12.3163,12.3163,20600.0
2005-03-24 14:45:00,14.24,14.25,14.24,14.25,13800.0,12.3163,12.3249,12.3163,12.3249,13800.0
2005-03-24 14:50:00,14.25,14.27,14.24,14.26,72200.0,12.3249,12.3422,12.3163,12.3336,72200.0
2005-03-24 14:55:00,14.27,14.27,14.26,14.27,25600.0,12.3422,12.3422,12.3336,12.3422,25600.0
2005-03-24 15:00:00,14.27,14.27,14.26,14.26,7500.0,12.3422,12.3422,12.3336,12.3336,7500.0
2005-03-24 15:05:00,14.26,14.27,14.25,14.26,15900.0,12.3336,12.3422,12.3249,12.3336,15900.0
2005-03-24 15:10:00,14.26,14.26,14.25,14.26,28200.0,12.3336,12.3336,12.3249,12.3336,28200.0
2005-03-24 15:15:00,14.25,14.26,14.25,14.26,26100.0,12.3249,12.3336,12.3249,12.3336,26100.0
2005-03-24 15:20:00,14.25,14.26,14.24,14.24,20700.0,12.3249,12.3336,12.3163,12.3163,20700.0
2005-03-24 15:25:00,14.25,14.26,14.24,14.25,23000.0,12.3249,12.3336,12.3163,12.3249,23000.0
2005-03-24 15:30:00,14.25,14.25,14.21,14.23,82500.0,12.3249,12.3249,12.2903,12.3076,82500.0
2005-03-24 15:35:00,14.23,14.23,14.2,14.2,128700.0,12.3076,12.3076,12.2817,12.2817,128700.0
2005-03-24 15:40:00,14.2,14.24,14.2,14.24,111700.0,12.2817,12.3163,12.2817,12.3163,111700.0
2005-03-24 15:45:00,14.24,14.25,14.21,14.21,40000.0,12.3163,12.3249,12.2903,12.2903,40000.0
2005-03-24 15:50:00,14.21,14.24,14.21,14.23,91600.0,12.2903,12.3163,12.2903,12.3076,91600.0
2005-03-24 15:55:00,14.23,14.23,14.2,14.21,53800.0,12.3076,12.3076,12.2817,12.2903,53800.0
2005-03-28 09:30:00,14.28,14.34,14.28,14.31,79400.0,12.3509,12.4028,12.3509,12.3768,79400.0
2005-03-28 09:35:00,14.31,14.38,14.31,14.35,45700.0,12.3768,12.4374,12.3768,12.4114,45700.0
2005-03-28 09:40:00,14.35,14.43,14.35,14.41,35700.0,12.4114,12.4806,12.4114,12.4633,35700.0
2005-03-28 09:45:00,14.41,14.41,14.38,14.39,17700.0,12.4633,12.4633,12.4374,12.446,17700.0
2005-03-28 09:50:00,14.39,14.4,14.37,14.37,11400.0,12.446,12.4547,12.4287,12.4287,11400.0
2005-03-28 09:55:00,14.37,14.37,14.31,14.32,17000.0,12.4287,12.4287,12.3768,12.3855,17000.0
2005-03-28 10:00:00,14.33,14.34,14.33,14.34,19100.0,12.3941,12.4028,12.3941,12.4028,19100.0
2005-03-28 10:05:00,14.34,14.34,14.32,14.32,13400.0,12.4028,12.4028,12.3855,12.3855,13400.0
2005-03-28 10:10:00,14.32,14.33,14.3,14.3,12500.0,12.3855,12.3941,12.3682,12.3682,12500.0
2005-03-28 10:15:00,14.3,14.31,14.29,14.29,20800.0,12.3682,12.3768,12.3595,12.3595,20800.0
2005-03-28 10:20:00,14.31,14.31,14.23,14.25,40700.0,12.3768,12.3768,12.3076,12.3249,40700.0
2005-03-28 10:25:00,14.26,14.31,14.23,14.26,51000.0,12.3336,12.3768,12.3076,12.3336,51000.0
2005-03-28 10:30:00,14.26,14.32,14.23,14.29,29600.0,12.3336,12.3855,12.3076,12.3595,29600.0
2005-03-28 10:35:00,14.3,14.3,14.26,14.27,23700.0,12.3682,12.3682,12.3336,12.3422,23700.0
2005-03-28 10:40:00,14.27,14.29,14.24,14.25,25600.0,12.3422,12.3595,12.3163,12.3249,25600.0
2005-03-28 10:45:00,14.24,14.27,14.23,14.27,82800.0,12.3163,12.3422,12.3076,12.3422,82800.0
2005-03-28 10:50:00,14.23,14.27,14.23,14.26,20600.0,12.3076,12.3422,12.3076,12.3336,20600.0
2005-03-28 10:55:00,14.27,14.29,14.27,14.28,10300.0,12.3422,12.3595,12.3422,12.3509,10300.0
2005-03-28 11:00:00,14.29,14.3,14.27,14.3,12000.0,12.3595,12.3682,12.3422,12.3682,12000.0
2005-03-28 11:05:00,14.29,14.29,14.24,14.24,25300.0,12.3595,12.3595,12.3163,12.3163,25300.0
2005-03-28 11:10:00,14.24,14.28,14.24,14.27,16000.0,12.3163,12.3509,12.3163,12.3422,16000.0
2005-03-28 11:15:00,14.27,14.3,14.27,14.3,17200.0,12.3422,12.3682,12.3422,12.3682,17200.0
2005-03-28 11:20:00,14.3,14.32,14.29,14.31,24900.0,12.3682,12.3855,12.3595,12.3768,24900.0
2005-03-28 11:25:00,14.31,14.33,14.28,14.28,26200.0,12.3768,12.3941,12.3509,12.3509,26200.0
2005-03-28 11:30:00,14.29,14.3,14.29,14.29,18000.0,12.3595,12.3682,12.3595,12.3595,18000.0
2005-03-28 11:35:00,14.28,14.28,14.25,14.28,9300.0,12.3509,12.3509,12.3249,12.3509,9300.0
2005-03-28 11:40:00,14.27,14.29,14.27,14.29,9900.0,12.3422,12.3595,12.3422,12.3595,9900.0
2005-03-28 11:45:00,14.29,14.3,14.28,14.28,10600.0,12.3595,12.3682,12.3509,12.3509,10600.0
2005-03-28 11:50:00,14.28,14.28,14.25,14.26,11200.0,12.3509,12.3509,12.3249,12.3336,11200.0
2005-03-28 11:55:00,14.26,14.29,14.25,14.28,16100.0,12.3336,12.3595,12.3249,12.3509,16100.0
2005-03-28 12:00:00,14.29,14.29,14.26,14.27,20400.0,12.3595,12.3595,12.3336,12.3422,20400.0
2005-03-28 12:05:00,14.27,14.27,14.25,14.26,9400.0,12.3422,12.3422,12.3249,12.3336,9400.0
2005-03-28 12:10:00,14.26,14.28,14.25,14.27,22900.0,12.3336,12.3509,12.3249,12.3422,22900.0
2005-03-28 12:15:00,14.26,14.29,14.26,14.28,16600.0,12.3336,12.3595,12.3336,12.3509,16600.0
2005-03-28 12:20:00,14.29,14.29,14.27,14.28,19700.0,12.3595,12.3595,12.3422,12.3509,19700.0
2005-03-28 12:25:00,14.26,14.29,14.26,14.29,6400.0,12.3336,12.3595,12.3336,12.3595,6400.0
2005-03-28 12:30:00,14.29,14.32,14.28,14.28,44900.0,12.3595,12.3855,12.3509,12.3509,44900.0
2005-03-28 12:35:00,14.26,14.28,14.26,14.28,8100.0,12.3336,12.3509,12.3336,12.3509,8100.0
2005-03-28 12:40:00,14.27,14.29,14.27,14.28,8300.0,12.3422,12.3595,12.3422,12.3509,8300.0
2005-03-28 12:45:00,14.28,14.28,14.27,14.27,2700.0,12.3509,12.3509,12.3422,12.3422,2700.0
2005-03-28 12:50:00,14.27,14.28,14.26,14.27,6600.0,12.3422,12.3509,12.3336,12.3422,6600.0
2005-03-28 12:55:00,14.27,14.29,14.27,14.28,8500.0,12.3422,12.3595,12.3422,12.3509,8500.0
2005-03-28 13:00:00,14.28,14.29,14.26,14.26,11900.0,12.3509,12.3595,12.3336,12.3336,11900.0
2005-03-28 13:05:00,14.26,14.27,14.26,14.26,4900.0,12.3336,12.3422,12.3336,12.3336,4900.0
2005-03-28 13:10:00,14.27,14.29,14.27,14.27,17800.0,12.3422,12.3595,12.3422,12.3422,17800.0
2005-03-28 13:15:00,14.28,14.28,14.26,14.27,8700.0,12.3509,12.3509,12.3336,12.3422,8700.0
2005-03-28 13:20:00,14.27,14.27,14.23,14.25,40600.0,12.3422,12.3422,12.3076,12.3249,40600.0
2005-03-28 13:25:00,14.25,14.26,14.24,14.26,10600.0,12.3249,12.3336,12.3163,12.3336,10600.0
2005-03-28 13:30:00,14.26,14.27,14.25,14.25,8900.0,12.3336,12.3422,12.3249,12.3249,8900.0
2005-03-28 13:35:00,14.25,14.26,14.23,14.23,54800.0,12.3249,12.3336,12.3076,12.3076,54800.0
2005-03-28 13:40:00,14.24,14.25,14.21,14.25,54900.0,12.3163,12.3249,12.2903,12.3249,54900.0
2005-03-28 13:45:00,14.25,14.27,14.23,14.24,13500.0,12.3249,12.3422,12.3076,12.3163,13500.0
2005-03-28 13:50:00,14.24,14.27,14.24,14.27,11300.0,12.3163,12.3422,12.3163,12.3422,11300.0
2005-03-28 13:55:00,14.27,14.27,14.25,14.26,59300.0,12.3422,12.3422,12.3249,12.3336,59300.0
2005-03-28 14:00:00,14.26,14.26,14.21,14.21,69000.0,12.3336,12.3336,12.2903,12.2903,69000.0
2005-03-28 14:05:00,14.2,14.23,14.2,14.23,24200.0,12.2817,12.3076,12.2817,12.3076,24200.0
2005-03-28 14:10:00,14.22,14.25,14.21,14.25,22100.0,12.299,12.3249,12.2903,12.3249,22100.0
2005-03-28 14:15:00,14.25,14.26,14.24,14.24,19500.0,12.3249,12.3336,12.3163,12.3163,19500.0
2005-03-28 14:20:00,14.23,14.23,14.21,14.22,12300.0,12.3076,12.3076,12.2903,12.299,12300.0
2005-03-28 14:25:00,14.22,14.26,14.22,14.26,15600.0,12.299,12.3336,12.299,12.3336,15600.0
2005-03-28 14:30:00,14.26,14.27,14.24,14.26,25800.0,12.3336,12.3422,12.3163,12.3336,25800.0
2005-03-28 14:35:00,14.25,14.26,14.24,14.25,15200.0,12.3249,12.3336,12.3163,12.3249,15200.0
2005-03-28 14:40:00,14.25,14.28,14.24,14.26,17900.0,12.3249,12.3509,12.3163,12.3336,17900.0
2005-03-28 14:45:00,14.26,14.28,14.25,14.26,12700.0,12.3336,12.3509,12.3249,12.3336,12700.0
2005-03-28 14:50:00,14.27,14.28,14.25,14.28,76800.0,12.3422,12.3509,12.3249,12.3509,76800.0
2005-03-28 14:55:00,14.27,14.27,14.25,14.26,12700.0,12.3422,12.3422,12.3249,12.3336,12700.0
2005-03-28 15:00:00,14.26,14.27,14.25,14.25,9000.0,12.3336,12.3422,12.3249,12.3249,9000.0
2005-03-28 15:05:00,14.25,14.26,14.24,14.25,27700.0,12.3249,12.3336,12.3163,12.3249,27700.0
2005-03-28 15:10:00,14.24,14.26,14.24,14.26,15400.0,12.3163,12.3336,12.3163,12.3336,15400.0
2005-03-28 15:15:00,14.26,14.27,14.24,14.27,12000.0,12.3336,12.3422,12.3163,12.3422,12000.0
2005-03-28 15:20:00,14.26,14.27,14.24,14.25,30900.0,12.3336,12.3422,12.3163,12.3249,30900.0
2005-03-28 15:25:00,14.25,14.26,14.25,14.25,8000.0,12.3249,12.3336,12.3249,12.3249,8000.0
2005-03-28 15:30:00,14.25,14.26,14.24,14.25,37000.0,12.3249,12.3336,12.3163,12.3249,37000.0
2005-03-28 15:35:00,14.26,14.26,14.24,14.25,87100.0,12.3336,12.3336,12.3163,12.3249,87100.0
2005-03-28 15:40:00,14.25,14.25,14.21,14.22,26100.0,12.3249,12.3249,12.2903,12.299,26100.0
2005-03-28 15:45:00,14.21,14.22,14.19,14.2,46500.0,12.2903,12.299,12.273,12.2817,46500.0
2005-03-28 15:50:00,14.21,14.21,14.19,14.19,59700.0,12.2903,12.2903,12.273,12.273,59700.0
2005-03-28 15:55:00,14.2,14.22,14.18,14.22,83000.0,12.2817,12.299,12.2644,12.299,83000.0
2005-03-29 09:30:00,14.11,14.13,14.1,14.11,108600.0,12.2038,12.2211,12.1952,12.2038,108600.0
2005-03-29 09:35:00,14.11,14.2,14.1,14.19,21400.0,12.2038,12.2817,12.1952,12.273,21400.0
2005-03-29 09:40:00,14.19,14.2,14.13,14.16,22600.0,12.273,12.2817,12.2211,12.2471,22600.0
2005-03-29 09:45:00,14.16,14.18,14.15,14.15,32300.0,12.2471,12.2644,12.2384,12.2384,32300.0
2005-03-29 09:50:00,14.15,14.15,14.09,14.09,46300.0,12.2384,12.2384,12.1865,12.1865,46300.0
2005-03-29 09:55:00,14.09,14.13,14.08,14.13,59200.0,12.1865,12.2211,12.1779,12.2211,59200.0
2005-03-29 10:00:00,14.15,14.16,14.14,14.14,39900.0,12.2384,12.2471,12.2298,12.2298,39900.0
2005-03-29 10:05:00,14.16,14.16,14.12,14.12,60800.0,12.2471,12.2471,12.2125,12.2125,60800.0
2005-03-29 10:10:00,14.13,14.13,14.08,14.11,44100.0,12.2211,12.2211,12.1779,12.2038,44100.0
2005-03-29 10:15:00,14.11,14.15,14.11,14.14,8500.0,12.2038,12.2384,12.2038,12.2298,8500.0
2005-03-29 10:20:00,14.15,14.15,14.14,14.15,117100.0,12.2384,12.2384,12.2298,12.2384,117100.0
2005-03-29 10:25:00,14.16,14.16,14.13,14.13,20100.0,12.2471,12.2471,12.2211,12.2211,20100.0
2005-03-29 10:30:00,14.13,14.14,14.12,14.14,57900.0,12.2211,12.2298,12.2125,12.2298,57900.0
2005-03-29 10:35:00,14.14,14.18,14.14,14.18,12200.0,12.2298,12.2644,12.2298,12.2644,12200.0
2005-03-29 10:40:00,14.18,14.21,14.17,14.19,38500.0,12.2644,12.2903,12.2557,12.273,38500.0
2005-03-29 10:45:00,14.19,14.2,14.18,14.2,74200.0,12.273,12.2817,12.2644,12.2817,74200.0
2005-03-29 10:50:00,14.21,14.22,14.2,14.21,14300.0,12.2903,12.299,12.2817,12.2903,14300.0
2005-03-29 10:55:00,14.21,14.22,14.2,14.22,64400.0,12.2903,12.299,12.2817,12.299,64400.0
2005-03-29 11:00:00,14.23,14.23,14.2,14.21,25000.0,12.3076,12.3076,12.2817,12.2903,25000.0
2005-03-29 11:05:00,14.19,14.2,14.16,14.18,18500.0,12.273,12.2817,12.2471,12.2644,18500.0
2005-03-29 11:10:00,14.17,14.21,14.17,14.21,40600.0,12.2557,12.2903,12.2557,12.2903,40600.0
2005-03-29 11:15:00,14.2,14.22,14.2,14.21,23800.0,12.2817,12.299,12.2817,12.2903,23800.0
2005-03-29 11:20:00,14.2,14.21,14.18,14.19,11100.0,12.2817,12.2903,12.2644,12.273,11100.0
2005-03-29 11:25:00,14.19,14.19,14.16,14.17,34600.0,12.273,12.273,12.2471,12.2557,34600.0
2005-03-29 11:30:00,14.16,14.18,14.16,14.17,13300.0,12.2471,12.2644,12.2471,12.2557,13300.0
2005-03-29 11:35:00,14.17,14.17,14.16,14.16,6000.0,12.2557,12.2557,12.2471,12.2471,6000.0
2005-03-29 11:40:00,14.17,14.18,14.16,14.17,24800.0,12.2557,12.2644,12.2471,12.2557,24800.0
2005-03-29 11:45:00,14.17,14.17,14.14,14.15,21100.0,12.2557,12.2557,12.2298,12.2384,21100.0
2005-03-29 11:50:00,14.14,14.15,14.14,14.14,9900.0,12.2298,12.2384,12.2298,12.2298,9900.0
2005-03-29 11:55:00,14.15,14.15,14.13,14.13,11400.0,12.2384,12.2384,12.2211,12.2211,11400.0
2005-03-29 12:00:00,14.14,14.15,14.13,14.15,8300.0,12.2298,12.2384,12.2211,12.2384,8300.0
2005-03-29 12:05:00,14.15,14.15,14.12,14.13,13000.0,12.2384,12.2384,12.2125,12.2211,13000.0
2005-03-29 12:10:00,14.12,14.13,14.11,14.13,15400.0,12.2125,12.2211,12.2038,12.2211,15400.0
2005-03-29 12:15:00,14.12,14.13,14.1,14.11,25600.0,12.2125,12.2211,12.1952,12.2038,25600.0
2005-03-29 12:20:00,14.11,14.14,14.11,14.13,13400.0,12.2038,12.2298,12.2038,12.2211,13400.0
2005-03-29 12:25:00,14.13,14.13,14.12,14.13,4500.0,12.2211,12.2211,12.2125,12.2211,4500.0
2005-03-29 12:30:00,14.13,14.13,14.11,14.11,10100.0,12.2211,12.2211,12.2038,12.2038,10100.0
2005-03-29 12:35:00,14.11,14.11,14.09,14.1,23800.0,12.2038,12.2038,12.1865,12.1952,23800.0
2005-03-29 12:40:00,14.09,14.11,14.09,14.11,4100.0,12.1865,12.2038,12.1865,12.2038,4100.0
2005-03-29 12:45:00,14.11,14.12,14.11,14.12,14200.0,12.2038,12.2125,12.2038,12.2125,14200.0
2005-03-29 12:50:00,14.12,14.13,14.11,14.11,20000.0,12.2125,12.2211,12.2038,12.2038,20000.0
2005-03-29 12:55:00,14.1,14.13,14.1,14.12,20700.0,12.1952,12.2211,12.1952,12.2125,20700.0
2005-03-29 13:00:00,14.12,14.12,14.11,14.12,9700.0,12.2125,12.2125,12.2038,12.2125,9700.0
2005-03-29 13:05:00,14.12,14.13,14.1,14.1,15900.0,12.2125,12.2211,12.1952,12.1952,15900.0
2005-03-29 13:10:00,14.1,14.12,14.1,14.11,22600.0,12.1952,12.2125,12.1952,12.2038,22600.0
2005-03-29 13:15:00,14.11,14.11,14.09,14.1,19700.0,12.2038,12.2038,12.1865,12.1952,19700.0
2005-03-29 13:20:00,14.1,14.1,14.09,14.1,20200.0,12.1952,12.1952,12.1865,12.1952,20200.0
2005-03-29 13:25:00,14.1,14.1,14.08,14.08,32600.0,12.1952,12.1952,12.1779,12.1779,32600.0
2005-03-29 13:30:00,14.08,14.09,14.08,14.09,11200.0,12.1779,12.1865,12.1779,12.1865,11200.0
2005-03-29 13:35:00,14.09,14.09,14.08,14.09,12800.0,12.1865,12.1865,12.1779,12.1865,12800.0
2005-03-29 13:40:00,14.08,14.09,14.06,14.06,17600.0,12.1779,12.1865,12.1606,12.1606,17600.0
2005-03-29 13:45:00,14.07,14.07,14.05,14.06,17400.0,12.1692,12.1692,12.1519,12.1606,17400.0
2005-03-29 13:50:00,14.06,14.07,14.05,14.07,49200.0,12.1606,12.1692,12.1519,12.1692,49200.0
2005-03-29 13:55:00,14.07,14.08,14.06,14.07,9700.0,12.1692,12.1779,12.1606,12.1692,9700.0
2005-03-29 14:00:00,14.07,14.08,14.05,14.06,21000.0,12.1692,12.1779,12.1519,12.1606,21000.0
2005-03-29 14:05:00,14.06,14.07,14.05,14.06,7800.0,12.1606,12.1692,12.1519,12.1606,7800.0
2005-03-29 14:10:00,14.06,14.07,14.06,14.06,28600.0,12.1606,12.1692,12.1606,12.1606,28600.0
2005-03-29 14:15:00,14.07,14.07,14.05,14.06,34000.0,12.1692,12.1692,12.1519,12.1606,34000.0
2005-03-29 14:20:00,14.05,14.06,14.05,14.06,17200.0,12.1519,12.1606,12.1519,12.1606,17200.0
2005-03-29 14:25:00,14.06,14.06,14.05,14.06,20000.0,12.1606,12.1606,12.1519,12.1606,20000.0
2005-03-29 14:30:00,14.06,14.08,14.05,14.08,68600.0,12.1606,12.1779,12.1519,12.1779,68600.0
2005-03-29 14:35:00,14.07,14.08,14.06,14.06,25500.0,12.1692,12.1779,12.1606,12.1606,25500.0
2005-03-29 14:40:00,14.06,14.07,14.03,14.04,211400.0,12.1606,12.1692,12.1346,12.1433,211400.0
2005-03-29 14:45:00,14.03,14.05,14.02,14.04,92500.0,12.1346,12.1519,12.126,12.1433,92500.0
2005-03-29 14:50:00,14.05,14.07,14.05,14.06,98000.0,12.1519,12.1692,12.1519,12.1606,98000.0
2005-03-29 14:55:00,14.06,14.06,14.04,14.05,63100.0,12.1606,12.1606,12.1433,12.1519,63100.0
2005-03-29 15:00:00,14.05,14.05,14.02,14.02,129300.0,12.1519,12.1519,12.126,12.126,129300.0
2005-03-29 15:05:00,14.03,14.04,14.02,14.03,47700.0,12.1346,12.1433,12.126,12.1346,47700.0
2005-03-29 15:10:00,14.03,14.04,14.02,14.03,18900.0,12.1346,12.1433,12.126,12.1346,18900.0
2005-03-29 15:15:00,14.03,14.03,14.0,14.01,88300.0,12.1346,12.1346,12.1087,12.1173,88300.0
2005-03-29 15:20:00,14.01,14.02,14.01,14.02,64500.0,12.1173,12.126,12.1173,12.126,64500.0
2005-03-29 15:25:00,14.01,14.05,14.01,14.05,43000.0,12.1173,12.1519,12.1173,12.1519,43000.0
2005-03-29 15:30:00,14.05,14.05,14.01,14.02,52800.0,12.1519,12.1519,12.1173,12.126,52800.0
2005-03-29 15:35:00,14.03,14.04,13.99,13.99,150500.0,12.1346,12.1433,12.1,12.1,150500.0
2005-03-29 15:40:00,13.99,14.01,13.99,14.0,96100.0,12.1,12.1173,12.1,12.1087,96100.0
2005-03-29 15:45:00,14.0,14.03,13.99,14.03,85300.0,12.1087,12.1346,12.1,12.1346,85300.0
2005-03-29 15:50:00,14.03,14.03,14.0,14.02,78300.0,12.1346,12.1346,12.1087,12.126,78300.0
2005-03-29 15:55:00,14.01,14.03,13.99,14.01,170900.0,12.1173,12.1346,12.1,12.1173,170900.0
2005-03-30 09:30:00,14.13,14.23,14.13,14.23,191900.0,12.2211,12.3076,12.2211,12.3076,191900.0
2005-03-30 09:35:00,14.24,14.3,14.23,14.29,102000.0,12.3163,12.3682,12.3076,12.3595,102000.0
2005-03-30 09:40:00,14.28,14.29,14.22,14.23,50500.0,12.3509,12.3595,12.299,12.3076,50500.0
2005-03-30 09:45:00,14.23,14.29,14.23,14.28,91000.0,12.3076,12.3595,12.3076,12.3509,91000.0
2005-03-30 09:50:00,14.29,14.29,14.23,14.24,28700.0,12.3595,12.3595,12.3076,12.3163,28700.0
2005-03-30 09:55:00,14.24,14.28,14.23,14.28,27000.0,12.3163,12.3509,12.3076,12.3509,27000.0
2005-03-30 10:00:00,14.28,14.29,14.26,14.28,58200.0,12.3509,12.3595,12.3336,12.3509,58200.0
2005-03-30 10:05:00,14.28,14.3,14.27,14.29,59100.0,12.3509,12.3682,12.3422,12.3595,59100.0
2005-03-30 10:10:00,14.29,14.29,14.26,14.29,54600.0,12.3595,12.3595,12.3336,12.3595,54600.0
2005-03-30 10:15:00,14.29,14.3,14.27,14.27,17200.0,12.3595,12.3682,12.3422,12.3422,17200.0
2005-03-30 10:20:00,14.27,14.28,14.25,14.28,41800.0,12.3422,12.3509,12.3249,12.3509,41800.0
2005-03-30 10:25:00,14.28,14.29,14.27,14.28,35800.0,12.3509,12.3595,12.3422,12.3509,35800.0
2005-03-30 10:30:00,14.28,14.33,14.27,14.3,134300.0,12.3509,12.3941,12.3422,12.3682,134300.0
2005-03-30 10:35:00,14.32,14.37,14.31,14.37,112800.0,12.3855,12.4287,12.3768,12.4287,112800.0
2005-03-30 10:40:00,14.38,14.4,14.38,14.4,81100.0,12.4374,12.4547,12.4374,12.4547,81100.0
2005-03-30 10:45:00,14.4,14.44,14.39,14.41,213200.0,12.4547,12.4893,12.446,12.4633,213200.0
2005-03-30 10:50:00,14.41,14.45,14.4,14.45,114800.0,12.4633,12.4979,12.4547,12.4979,114800.0
2005-03-30 10:55:00,14.44,14.45,14.42,14.43,70700.0,12.4893,12.4979,12.472,12.4806,70700.0
2005-03-30 11:00:00,14.43,14.43,14.4,14.4,119800.0,12.4806,12.4806,12.4547,12.4547,119800.0
2005-03-30 11:05:00,14.41,14.41,14.38,14.39,22600.0,12.4633,12.4633,12.4374,12.446,22600.0
2005-03-30 11:10:00,14.39,14.39,14.38,14.39,21400.0,12.446,12.446,12.4374,12.446,21400.0
2005-03-30 11:15:00,14.39,14.44,14.39,14.44,86800.0,12.446,12.4893,12.446,12.4893,86800.0
2005-03-30 11:20:00,14.44,14.48,14.44,14.44,102600.0,12.4893,12.5238,12.4893,12.4893,102600.0
2005-03-30 11:25:00,14.44,14.45,14.43,14.44,21800.0,12.4893,12.4979,12.4806,12.4893,21800.0
2005-03-30 11:30:00,14.44,14.47,14.42,14.47,50300.0,12.4893,12.5152,12.472,12.5152,50300.0
2005-03-30 11:35:00,14.47,14.49,14.46,14.48,34000.0,12.5152,12.5325,12.5066,12.5238,34000.0
2005-03-30 11:40:00,14.49,14.49,14.46,14.49,55600.0,12.5325,12.5325,12.5066,12.5325,55600.0
2005-03-30 11:45:00,14.48,14.49,14.47,14.48,39800.0,12.5238,12.5325,12.5152,12.5238,39800.0
2005-03-30 11:50:00,14.48,14.48,14.45,14.46,52800.0,12.5238,12.5238,12.4979,12.5066,52800.0
2005-03-30 11:55:00,14.47,14.47,14.45,14.47,50000.0,12.5152,12.5152,12.4979,12.5152,50000.0
2005-03-30 12:00:00,14.47,14.48,14.46,14.47,88100.0,12.5152,12.5238,12.5066,12.5152,88100.0
2005-03-30 12:05:00,14.47,14.48,14.47,14.48,20100.0,12.5152,12.5238,12.5152,12.5238,20100.0
2005-03-30 12:10:00,14.48,14.49,14.47,14.49,28700.0,12.5238,12.5325,12.5152,12.5325,28700.0
2005-03-30 12:15:00,14.48,14.49,14.46,14.48,27700.0,12.5238,12.5325,12.5066,12.5238,27700.0
2005-03-30 12:20:00,14.48,14.48,14.46,14.48,22400.0,12.5238,12.5238,12.5066,12.5238,22400.0
2005-03-30 12:25:00,14.48,14.49,14.47,14.49,15800.0,12.5238,12.5325,12.5152,12.5325,15800.0
2005-03-30 12:30:00,14.49,14.49,14.48,14.49,22400.0,12.5325,12.5325,12.5238,12.5325,22400.0
2005-03-30 12:35:00,14.5,14.5,14.49,14.5,72100.0,12.5411,12.5411,12.5325,12.5411,72100.0
2005-03-30 12:40:00,14.5,14.51,14.49,14.5,30700.0,12.5411,12.5498,12.5325,12.5411,30700.0
2005-03-30 12:45:00,14.5,14.52,14.49,14.5,58900.0,12.5411,12.5584,12.5325,12.5411,58900.0
2005-03-30 12:50:00,14.5,14.51,14.5,14.5,26900.0,12.5411,12.5498,12.5411,12.5411,26900.0
2005-03-30 12:55:00,14.51,14.51,14.49,14.49,27700.0,12.5498,12.5498,12.5325,12.5325,27700.0
2005-03-30 13:00:00,14.49,14.5,14.45,14.46,29100.0,12.5325,12.5411,12.4979,12.5066,29100.0
2005-03-30 13:05:00,14.46,14.46,14.4,14.4,21800.0,12.5066,12.5066,12.4547,12.4547,21800.0
2005-03-30 13:10:00,14.4,14.41,14.39,14.41,33200.0,12.4547,12.4633,12.446,12.4633,33200.0
2005-03-30 13:15:00,14.4,14.42,14.4,14.42,20700.0,12.4547,12.472,12.4547,12.472,20700.0
2005-03-30 13:20:00,14.41,14.44,14.41,14.44,29100.0,12.4633,12.4893,12.4633,12.4893,29100.0
2005-03-30 13:25:00,14.44,14.44,14.4,14.43,16200.0,12.4893,12.4893,12.4547,12.4806,16200.0
2005-03-30 13:30:00,14.42,14.44,14.42,14.43,35700.0,12.472,12.4893,12.472,12.4806,35700.0
2005-03-30 13:35:00,14.44,14.44,14.4,14.41,164300.0,12.4893,12.4893,12.4547,12.4633,164300.0
2005-03-30 13:40:00,14.41,14.42,14.39,14.4,32200.0,12.4633,12.472,12.446,12.4547,32200.0
2005-03-30 13:45:00,14.39,14.44,14.39,14.41,88300.0,12.446,12.4893,12.446,12.4633,88300.0
2005-03-30 13:50:00,14.4,14.4,14.39,14.4,24100.0,12.4547,12.4547,12.446,12.4547,24100.0
2005-03-30 13:55:00,14.4,14.4,14.37,14.4,28500.0,12.4547,12.4547,12.4287,12.4547,28500.0
2005-03-30 14:00:00,14.4,14.4,14.39,14.4,55700.0,12.4547,12.4547,12.446,12.4547,55700.0
2005-03-30 14:05:00,14.39,14.4,14.38,14.39,21800.0,12.446,12.4547,12.4374,12.446,21800.0
2005-03-30 14:10:00,14.39,14.39,14.37,14.38,24500.0,12.446,12.446,12.4287,12.4374,24500.0
2005-03-30 14:15:00,14.39,14.39,14.37,14.38,18300.0,12.446,12.446,12.4287,12.4374,18300.0
2005-03-30 14:20:00,14.37,14.38,14.33,14.33,31200.0,12.4287,12.4374,12.3941,12.3941,31200.0
2005-03-30 14:25:00,14.33,14.33,14.31,14.31,15700.0,12.3941,12.3941,12.3768,12.3768,15700.0
2005-03-30 14:30:00,14.3,14.36,14.3,14.36,35600.0,12.3682,12.4201,12.3682,12.4201,35600.0
2005-03-30 14:35:00,14.36,14.36,14.32,14.32,40700.0,12.4201,12.4201,12.3855,12.3855,40700.0
2005-03-30 14:40:00,14.32,14.32,14.29,14.3,86700.0,12.3855,12.3855,12.3595,12.3682,86700.0
2005-03-30 14:45:00,14.29,14.3,14.26,14.27,26300.0,12.3595,12.3682,12.3336,12.3422,26300.0
2005-03-30 14:50:00,14.27,14.27,14.26,14.27,22100.0,12.3422,12.3422,12.3336,12.3422,22100.0
2005-03-30 14:55:00,14.27,14.31,14.26,14.3,69400.0,12.3422,12.3768,12.3336,12.3682,69400.0
2005-03-30 15:00:00,14.31,14.36,14.3,14.36,130800.0,12.3768,12.4201,12.3682,12.4201,130800.0
2005-03-30 15:05:00,14.36,14.39,14.36,14.39,56900.0,12.4201,12.446,12.4201,12.446,56900.0
2005-03-30 15:10:00,14.38,14.39,14.37,14.37,53300.0,12.4374,12.446,12.4287,12.4287,53300.0
2005-03-30 15:15:00,14.38,14.39,14.36,14.37,39900.0,12.4374,12.446,12.4201,12.4287,39900.0
2005-03-30 15:20:00,14.37,14.4,14.36,14.39,115600.0,12.4287,12.4547,12.4201,12.446,115600.0
2005-03-30 15:25:00,14.39,14.4,14.39,14.4,57700.0,12.446,12.4547,12.446,12.4547,57700.0
2005-03-30 15:30:00,14.4,14.43,14.4,14.41,143900.0,12.4547,12.4806,12.4547,12.4633,143900.0
2005-03-30 15:35:00,14.4,14.42,14.4,14.41,71900.0,12.4547,12.472,12.4547,12.4633,71900.0
2005-03-30 15:40:00,14.41,14.43,14.39,14.4,74500.0,12.4633,12.4806,12.446,12.4547,74500.0
2005-03-30 15:45:00,14.4,14.4,14.38,14.39,66000.0,12.4547,12.4547,12.4374,12.446,66000.0
2005-03-30 15:50:00,14.39,14.41,14.38,14.4,135900.0,12.446,12.4633,12.4374,12.4547,135900.0
2005-03-30 15:55:00,14.4,14.4,14.39,14.39,336700.0,12.4547,12.4547,12.446,12.446,336700.0
2005-03-31 09:30:00,14.34,14.34,14.29,14.29,176400.0,12.4028,12.4028,12.3595,12.3595,176400.0
2005-03-31 09:35:00,14.29,14.3,14.23,14.24,103900.0,12.3595,12.3682,12.3076,12.3163,103900.0
2005-03-31 09:40:00,14.23,14.25,14.19,14.24,147000.0,12.3076,12.3249,12.273,12.3163,147000.0
2005-03-31 09:45:00,14.25,14.25,14.23,14.25,75700.0,12.3249,12.3249,12.3076,12.3249,75700.0
2005-03-31 09:50:00,14.24,14.24,14.21,14.23,101400.0,12.3163,12.3163,12.2903,12.3076,101400.0
2005-03-31 09:55:00,14.23,14.25,14.22,14.24,31500.0,12.3076,12.3249,12.299,12.3163,31500.0
2005-03-31 10:00:00,14.23,14.25,14.23,14.25,125600.0,12.3076,12.3249,12.3076,12.3249,125600.0
2005-03-31 10:05:00,14.23,14.26,14.23,14.26,75500.0,12.3076,12.3336,12.3076,12.3336,75500.0
2005-03-31 10:10:00,14.26,14.26,14.25,14.25,52000.0,12.3336,12.3336,12.3249,12.3249,52000.0
2005-03-31 10:15:00,14.25,14.25,14.24,14.24,21800.0,12.3249,12.3249,12.3163,12.3163,21800.0
2005-03-31 10:20:00,14.25,14.26,14.24,14.24,359600.0,12.3249,12.3336,12.3163,12.3163,359600.0
2005-03-31 10:25:00,14.25,14.25,14.24,14.24,52600.0,12.3249,12.3249,12.3163,12.3163,52600.0
2005-03-31 10:30:00,14.25,14.25,14.24,14.24,72800.0,12.3249,12.3249,12.3163,12.3163,72800.0
2005-03-31 10:35:00,14.25,14.27,14.24,14.27,123600.0,12.3249,12.3422,12.3163,12.3422,123600.0
2005-03-31 10:40:00,14.26,14.28,14.26,14.27,50600.0,12.3336,12.3509,12.3336,12.3422,50600.0
2005-03-31 10:45:00,14.27,14.28,14.26,14.26,22900.0,12.3422,12.3509,12.3336,12.3336,22900.0
2005-03-31 10:50:00,14.26,14.27,14.25,14.26,27300.0,12.3336,12.3422,12.3249,12.3336,27300.0
2005-03-31 10:55:00,14.25,14.26,14.25,14.26,42500.0,12.3249,12.3336,12.3249,12.3336,42500.0
2005-03-31 11:00:00,14.25,14.26,14.25,14.25,20500.0,12.3249,12.3336,12.3249,12.3249,20500.0
2005-03-31 11:05:00,14.26,14.27,14.26,14.27,46000.0,12.3336,12.3422,12.3336,12.3422,46000.0
2005-03-31 11:10:00,14.27,14.27,14.26,14.27,27700.0,12.3422,12.3422,12.3336,12.3422,27700.0
2005-03-31 11:15:00,14.27,14.27,14.26,14.27,30000.0,12.3422,12.3422,12.3336,12.3422,30000.0
2005-03-31 11:20:00,14.27,14.27,14.26,14.27,17600.0,12.3422,12.3422,12.3336,12.3422,17600.0
2005-03-31 11:25:00,14.26,14.27,14.26,14.27,39300.0,12.3336,12.3422,12.3336,12.3422,39300.0
2005-03-31 11:30:00,14.26,14.27,14.26,14.27,5600.0,12.3336,12.3422,12.3336,12.3422,5600.0
2005-03-31 11:35:00,14.27,14.27,14.25,14.26,235500.0,12.3422,12.3422,12.3249,12.3336,235500.0
2005-03-31 11:40:00,14.26,14.27,14.25,14.25,59600.0,12.3336,12.3422,12.3249,12.3249,59600.0
2005-03-31 11:45:00,14.26,14.27,14.25,14.25,8700.0,12.3336,12.3422,12.3249,12.3249,8700.0
2005-03-31 11:50:00,14.25,14.27,14.25,14.26,27000.0,12.3249,12.3422,12.3249,12.3336,27000.0
2005-03-31 11:55:00,14.26,14.27,14.26,14.26,11000.0,12.3336,12.3422,12.3336,12.3336,11000.0
2005-03-31 12:00:00,14.26,14.27,14.25,14.26,25000.0,12.3336,12.3422,12.3249,12.3336,25000.0
2005-03-31 12:05:00,14.26,14.27,14.26,14.27,6200.0,12.3336,12.3422,12.3336,12.3422,6200.0
2005-03-31 12:10:00,14.27,14.27,14.25,14.25,12100.0,12.3422,12.3422,12.3249,12.3249,12100.0
2005-03-31 12:15:00,14.26,14.26,14.24,14.24,73200.0,12.3336,12.3336,12.3163,12.3163,73200.0
2005-03-31 12:20:00,14.24,14.27,14.24,14.25,22400.0,12.3163,12.3422,12.3163,12.3249,22400.0
2005-03-31 12:25:00,14.26,14.27,14.25,14.26,11600.0,12.3336,12.3422,12.3249,12.3336,11600.0
2005-03-31 12:30:00,14.27,14.27,14.24,14.26,10100.0,12.3422,12.3422,12.3163,12.3336,10100.0
2005-03-31 12:35:00,14.27,14.27,14.26,14.27,11100.0,12.3422,12.3422,12.3336,12.3422,11100.0
2005-03-31 12:40:00,14.26,14.26,14.24,14.24,16000.0,12.3336,12.3336,12.3163,12.3163,16000.0
2005-03-31 12:45:00,14.25,14.25,14.24,14.25,6800.0,12.3249,12.3249,12.3163,12.3249,6800.0
2005-03-31 12:50:00,14.25,14.25,14.24,14.24,27300.0,12.3249,12.3249,12.3163,12.3163,27300.0
2005-03-31 12:55:00,14.24,14.25,14.23,14.24,55100.0,12.3163,12.3249,12.3076,12.3163,55100.0
2005-03-31 13:00:00,14.24,14.24,14.23,14.23,29000.0,12.3163,12.3163,12.3076,12.3076,29000.0
2005-03-31 13:05:00,14.23,14.24,14.22,14.23,27400.0,12.3076,12.3163,12.299,12.3076,27400.0
2005-03-31 13:10:00,14.23,14.23,14.22,14.22,18600.0,12.3076,12.3076,12.299,12.299,18600.0
2005-03-31 13:15:00,14.22,14.23,14.22,14.23,3700.0,12.299,12.3076,12.299,12.3076,3700.0
2005-03-31 13:20:00,14.23,14.23,14.22,14.22,52300.0,12.3076,12.3076,12.299,12.299,52300.0
2005-03-31 13:25:00,14.23,14.23,14.22,14.22,26000.0,12.3076,12.3076,12.299,12.299,26000.0
2005-03-31 13:30:00,14.23,14.23,14.21,14.22,70200.0,12.3076,12.3076,12.2903,12.299,70200.0
2005-03-31 13:35:00,14.22,14.22,14.21,14.22,128200.0,12.299,12.299,12.2903,12.299,128200.0
2005-03-31 13:40:00,14.22,14.24,14.2,14.21,163800.0,12.299,12.3163,12.2817,12.2903,163800.0
2005-03-31 13:45:00,14.21,14.23,14.21,14.22,118600.0,12.2903,12.3076,12.2903,12.299,118600.0
2005-03-31 13:50:00,14.21,14.23,14.19,14.22,194100.0,12.2903,12.3076,12.273,12.299,194100.0
2005-03-31 13:55:00,14.22,14.22,14.21,14.21,106800.0,12.299,12.299,12.2903,12.2903,106800.0
2005-03-31 14:00:00,14.22,14.22,14.2,14.2,32700.0,12.299,12.299,12.2817,12.2817,32700.0
2005-03-31 14:05:00,14.22,14.22,14.2,14.2,28400.0,12.299,12.299,12.2817,12.2817,28400.0
2005-03-31 14:10:00,14.21,14.23,14.2,14.22,191700.0,12.2903,12.3076,12.2817,12.299,191700.0
2005-03-31 14:15:00,14.22,14.24,14.22,14.23,27700.0,12.299,12.3163,12.299,12.3076,27700.0
2005-03-31 14:20:00,14.23,14.26,14.23,14.26,164900.0,12.3076,12.3336,12.3076,12.3336,164900.0
2005-03-31 14:25:00,14.26,14.26,14.24,14.24,23100.0,12.3336,12.3336,12.3163,12.3163,23100.0
2005-03-31 14:30:00,14.24,14.25,14.24,14.24,152600.0,12.3163,12.3249,12.3163,12.3163,152600.0
2005-03-31 14:35:00,14.25,14.25,14.24,14.24,21000.0,12.3249,12.3249,12.3163,12.3163,21000.0
2005-03-31 14:40:00,14.24,14.25,14.24,14.25,31800.0,12.3163,12.3249,12.3163,12.3249,31800.0
2005-03-31 14:45:00,14.25,14.26,14.23,14.24,23900.0,12.3249,12.3336,12.3076,12.3163,23900.0
2005-03-31 14:50:00,14.23,14.25,14.23,14.24,20800.0,12.3076,12.3249,12.3076,12.3163,20800.0
2005-03-31 14:55:00,14.24,14.25,14.23,14.24,26100.0,12.3163,12.3249,12.3076,12.3163,26100.0
2005-03-31 15:00:00,14.24,14.25,14.24,14.24,14400.0,12.3163,12.3249,12.3163,12.3163,14400.0
2005-03-31 15:05:00,14.24,14.25,14.23,14.23,18600.0,12.3163,12.3249,12.3076,12.3076,18600.0
2005-03-31 15:10:00,14.24,14.25,14.23,14.25,17400.0,12.3163,12.3249,12.3076,12.3249,17400.0
2005-03-31 15:15:00,14.24,14.25,14.23,14.24,51200.0,12.3163,12.3249,12.3076,12.3163,51200.0
2005-03-31 15:20:00,14.25,14.26,14.24,14.26,113700.0,12.3249,12.3336,12.3163,12.3336,113700.0
2005-03-31 15:25:00,14.25,14.26,14.24,14.26,139700.0,12.3249,12.3336,12.3163,12.3336,139700.0
2005-03-31 15:30:00,14.26,14.27,14.25,14.26,96300.0,12.3336,12.3422,12.3249,12.3336,96300.0
2005-03-31 15:35:00,14.26,14.27,14.25,14.26,31400.0,12.3336,12.3422,12.3249,12.3336,31400.0
2005-03-31 15:40:00,14.26,14.28,14.26,14.27,20100.0,12.3336,12.3509,12.3336,12.3422,20100.0
2005-03-31 15:45:00,14.27,14.28,14.26,14.26,43300.0,12.3422,12.3509,12.3336,12.3336,43300.0
2005-03-31 15:50:00,14.26,14.28,14.26,14.26,41500.0,12.3336,12.3509,12.3336,12.3336,41500.0
2005-03-31 15:55:00,14.26,14.27,14.22,14.23,157000.0,12.3336,12.3422,12.299,12.3076,157000.0
2005-04-01 09:30:00,14.24,14.25,14.24,14.24,100500.0,12.3163,12.3249,12.3163,12.3163,100500.0
2005-04-01 09:35:00,14.23,14.24,14.21,14.21,91000.0,12.3076,12.3163,12.2903,12.2903,91000.0
2005-04-01 09:40:00,14.22,14.23,14.2,14.2,57000.0,12.299,12.3076,12.2817,12.2817,57000.0
2005-04-01 09:45:00,14.19,14.22,14.19,14.2,69400.0,12.273,12.299,12.273,12.2817,69400.0
2005-04-01 09:50:00,14.19,14.21,14.19,14.2,20200.0,12.273,12.2903,12.273,12.2817,20200.0
2005-04-01 09:55:00,14.19,14.2,14.16,14.18,43400.0,12.273,12.2817,12.2471,12.2644,43400.0
2005-04-01 10:00:00,14.17,14.18,14.13,14.13,87500.0,12.2557,12.2644,12.2211,12.2211,87500.0
2005-04-01 10:05:00,14.13,14.13,14.06,14.06,51400.0,12.2211,12.2211,12.1606,12.1606,51400.0
2005-04-01 10:10:00,14.07,14.09,14.03,14.09,97800.0,12.1692,12.1865,12.1346,12.1865,97800.0
2005-04-01 10:15:00,14.08,14.09,14.05,14.06,56700.0,12.1779,12.1865,12.1519,12.1606,56700.0
2005-04-01 10:20:00,14.06,14.09,14.04,14.07,165600.0,12.1606,12.1865,12.1433,12.1692,165600.0
2005-04-01 10:25:00,14.07,14.11,14.03,14.04,88500.0,12.1692,12.2038,12.1346,12.1433,88500.0
2005-04-01 10:30:00,14.04,14.05,14.01,14.04,97900.0,12.1433,12.1519,12.1173,12.1433,97900.0
2005-04-01 10:35:00,14.05,14.07,14.04,14.06,54600.0,12.1519,12.1692,12.1433,12.1606,54600.0
2005-04-01 10:40:00,14.06,14.06,14.04,14.04,40900.0,12.1606,12.1606,12.1433,12.1433,40900.0
2005-04-01 10:45:00,14.05,14.05,14.01,14.02,48300.0,12.1519,12.1519,12.1173,12.126,48300.0
2005-04-01 10:50:00,14.03,14.06,14.01,14.02,62100.0,12.1346,12.1606,12.1173,12.126,62100.0
2005-04-01 10:55:00,14.01,14.02,13.99,14.0,97700.0,12.1173,12.126,12.1,12.1087,97700.0
2005-04-01 11:00:00,14.0,14.02,13.98,14.01,162500.0,12.1087,12.126,12.0914,12.1173,162500.0
2005-04-01 11:05:00,14.01,14.01,13.99,14.01,30100.0,12.1173,12.1173,12.1,12.1173,30100.0
2005-04-01 11:10:00,14.01,14.01,14.0,14.01,27100.0,12.1173,12.1173,12.1087,12.1173,27100.0
2005-04-01 11:15:00,13.99,14.0,13.95,14.0,41400.0,12.1,12.1087,12.0654,12.1087,41400.0
2005-04-01 11:20:00,13.99,14.0,13.98,14.0,68800.0,12.1,12.1087,12.0914,12.1087,68800.0
2005-04-01 11:25:00,14.0,14.03,13.99,14.0,17200.0,12.1087,12.1346,12.1,12.1087,17200.0
2005-04-01 11:30:00,14.0,14.01,13.98,13.99,40800.0,12.1087,12.1173,12.0914,12.1,40800.0
2005-04-01 11:35:00,13.99,14.0,13.99,14.0,29900.0,12.1,12.1087,12.1,12.1087,29900.0
2005-04-01 11:40:00,13.99,14.0,13.98,13.98,38800.0,12.1,12.1087,12.0914,12.0914,38800.0
2005-04-01 11:45:00,13.99,13.99,13.97,13.99,54200.0,12.1,12.1,12.0827,12.1,54200.0
2005-04-01 11:50:00,13.99,13.99,13.98,13.98,31300.0,12.1,12.1,12.0914,12.0914,31300.0
2005-04-01 11:55:00,13.99,13.99,13.98,13.99,16000.0,12.1,12.1,12.0914,12.1,16000.0
2005-04-01 12:00:00,13.98,14.0,13.98,14.0,164500.0,12.0914,12.1087,12.0914,12.1087,164500.0
2005-04-01 12:05:00,13.99,14.0,13.99,13.99,39300.0,12.1,12.1087,12.1,12.1,39300.0
2005-04-01 12:10:00,13.99,14.0,13.98,13.98,143700.0,12.1,12.1087,12.0914,12.0914,143700.0
2005-04-01 12:15:00,13.99,13.99,13.98,13.98,31000.0,12.1,12.1,12.0914,12.0914,31000.0
2005-04-01 12:20:00,13.98,13.99,13.97,13.97,15200.0,12.0914,12.1,12.0827,12.0827,15200.0
2005-04-01 12:25:00,13.97,13.97,13.96,13.96,20900.0,12.0827,12.0827,12.0741,12.0741,20900.0
2005-04-01 12:30:00,13.96,13.98,13.94,13.94,111200.0,12.0741,12.0914,12.0568,12.0568,111200.0
2005-04-01 12:35:00,13.95,13.96,13.94,13.96,36000.0,12.0654,12.0741,12.0568,12.0741,36000.0
2005-04-01 12:40:00,13.96,13.96,13.95,13.95,19100.0,12.0741,12.0741,12.0654,12.0654,19100.0
2005-04-01 12:45:00,13.95,13.96,13.94,13.95,46500.0,12.0654,12.0741,12.0568,12.0654,46500.0
2005-04-01 12:50:00,13.94,13.95,13.93,13.94,30600.0,12.0568,12.0654,12.0482,12.0568,30600.0
2005-04-01 12:55:00,13.94,13.95,13.93,13.93,234500.0,12.0568,12.0654,12.0482,12.0482,234500.0
2005-04-01 13:00:00,13.92,13.94,13.91,13.94,332900.0,12.0395,12.0568,12.0309,12.0568,332900.0
2005-04-01 13:05:00,13.94,13.95,13.93,13.95,25500.0,12.0568,12.0654,12.0482,12.0654,25500.0
2005-04-01 13:10:00,13.95,13.97,13.94,13.96,65400.0,12.0654,12.0827,12.0568,12.0741,65400.0
2005-04-01 13:15:00,13.96,13.97,13.95,13.96,35500.0,12.0741,12.0827,12.0654,12.0741,35500.0
2005-04-01 13:20:00,13.96,13.96,13.94,13.95,16700.0,12.0741,12.0741,12.0568,12.0654,16700.0
2005-04-01 13:25:00,13.95,13.96,13.95,13.95,185300.0,12.0654,12.0741,12.0654,12.0654,185300.0
2005-04-01 13:30:00,13.95,13.95,13.93,13.93,122300.0,12.0654,12.0654,12.0482,12.0482,122300.0
2005-04-01 13:35:00,13.93,13.94,13.93,13.94,14800.0,12.0482,12.0568,12.0482,12.0568,14800.0
2005-04-01 13:40:00,13.93,13.95,13.93,13.95,24600.0,12.0482,12.0654,12.0482,12.0654,24600.0
2005-04-01 13:45:00,13.95,13.95,13.93,13.93,85700.0,12.0654,12.0654,12.0482,12.0482,85700.0
2005-04-01 13:50:00,13.94,13.98,13.94,13.98,194900.0,12.0568,12.0914,12.0568,12.0914,194900.0
2005-04-01 13:55:00,13.97,13.97,13.93,13.94,30300.0,12.0827,12.0827,12.0482,12.0568,30300.0
2005-04-01 14:00:00,13.94,13.94,13.92,13.93,34000.0,12.0568,12.0568,12.0395,12.0482,34000.0
2005-04-01 14:05:00,13.95,13.96,13.95,13.95,59200.0,12.0654,12.0741,12.0654,12.0654,59200.0
2005-04-01 14:10:00,13.95,13.98,13.94,13.98,30500.0,12.0654,12.0914,12.0568,12.0914,30500.0
2005-04-01 14:15:00,13.97,13.99,13.96,13.98,110300.0,12.0827,12.1,12.0741,12.0914,110300.0
2005-04-01 14:20:00,13.98,14.0,13.98,13.99,102400.0,12.0914,12.1087,12.0914,12.1,102400.0
2005-04-01 14:25:00,14.0,14.0,13.99,14.0,23000.0,12.1087,12.1087,12.1,12.1087,23000.0
2005-04-01 14:30:00,13.99,14.0,13.99,13.99,45700.0,12.1,12.1087,12.1,12.1,45700.0
2005-04-01 14:35:00,13.99,14.02,13.98,14.01,74200.0,12.1,12.126,12.0914,12.1173,74200.0
2005-04-01 14:40:00,14.01,14.01,13.99,13.99,20000.0,12.1173,12.1173,12.1,12.1,20000.0
2005-04-01 14:45:00,13.99,14.0,13.99,13.99,38400.0,12.1,12.1087,12.1,12.1,38400.0
2005-04-01 14:50:00,13.99,14.0,13.99,13.99,9500.0,12.1,12.1087,12.1,12.1,9500.0
2005-04-01 14:55:00,13.99,14.0,13.99,13.99,25000.0,12.1,12.1087,12.1,12.1,25000.0
2005-04-01 15:00:00,13.99,14.0,13.99,14.0,6300.0,12.1,12.1087,12.1,12.1087,6300.0
2005-04-01 15:05:00,14.0,14.0,13.99,14.0,15500.0,12.1087,12.1087,12.1,12.1087,15500.0
2005-04-01 15:10:00,13.99,14.0,13.99,14.0,28000.0,12.1,12.1087,12.1,12.1087,28000.0
2005-04-01 15:15:00,14.0,14.0,13.98,13.99,33200.0,12.1087,12.1087,12.0914,12.1,33200.0
2005-04-01 15:20:00,13.99,13.99,13.98,13.98,9400.0,12.1,12.1,12.0914,12.0914,9400.0
2005-04-01 15:25:00,13.98,13.99,13.98,13.99,67100.0,12.0914,12.1,12.0914,12.1,67100.0
2005-04-01 15:30:00,13.98,14.0,13.98,14.0,84800.0,12.0914,12.1087,12.0914,12.1087,84800.0
2005-04-01 15:35:00,14.0,14.01,14.0,14.0,33100.0,12.1087,12.1173,12.1087,12.1087,33100.0
2005-04-01 15:40:00,14.01,14.01,14.0,14.01,31900.0,12.1173,12.1173,12.1087,12.1173,31900.0
2005-04-01 15:45:00,14.01,14.03,14.0,14.02,64300.0,12.1173,12.1346,12.1087,12.126,64300.0
2005-04-01 15:50:00,14.02,14.02,14.0,14.0,31900.0,12.126,12.126,12.1087,12.1087,31900.0
2005-04-01 15:55:00,14.01,14.01,13.98,13.99,63100.0,12.1173,12.1173,12.0914,12.1,63100.0
2005-04-04 09:30:00,14.0,14.05,13.98,14.03,372000.0,12.1087,12.1519,12.0914,12.1346,372000.0
2005-04-04 09:35:00,14.03,14.03,13.89,13.89,52700.0,12.1346,12.1346,12.0136,12.0136,52700.0
2005-04-04 09:40:00,13.9,13.9,13.85,13.88,34100.0,12.0222,12.0222,11.979,12.0049,34100.0
2005-04-04 09:45:00,13.87,13.88,13.85,13.87,36900.0,11.9963,12.0049,11.979,11.9963,36900.0
2005-04-04 09:50:00,13.86,13.93,13.86,13.89,420200.0,11.9876,12.0482,11.9876,12.0136,420200.0
2005-04-04 09:55:00,13.89,13.9,13.86,13.86,99500.0,12.0136,12.0222,11.9876,11.9876,99500.0
2005-04-04 10:00:00,13.86,14.13,13.86,13.95,161200.0,11.9876,12.2211,11.9876,12.0654,161200.0
2005-04-04 10:05:00,14.13,14.13,13.9,13.91,67600.0,12.2211,12.2211,12.0222,12.0309,67600.0
2005-04-04 10:10:00,13.91,13.92,13.88,13.9,101000.0,12.0309,12.0395,12.0049,12.0222,101000.0
2005-04-04 10:15:00,13.89,13.92,13.89,13.91,28200.0,12.0136,12.0395,12.0136,12.0309,28200.0
2005-04-04 10:20:00,13.91,13.94,13.89,13.94,26600.0,12.0309,12.0568,12.0136,12.0568,26600.0
2005-04-04 10:25:00,13.94,13.95,13.94,13.95,16200.0,12.0568,12.0654,12.0568,12.0654,16200.0
2005-04-04 10:30:00,13.95,13.96,13.93,13.95,75500.0,12.0654,12.0741,12.0482,12.0654,75500.0
2005-04-04 10:35:00,13.94,13.99,13.94,13.98,108500.0,12.0568,12.1,12.0568,12.0914,108500.0
2005-04-04 10:40:00,13.98,13.98,13.93,13.95,33100.0,12.0914,12.0914,12.0482,12.0654,33100.0
2005-04-04 10:45:00,13.95,13.96,13.94,13.95,32800.0,12.0654,12.0741,12.0568,12.0654,32800.0
2005-04-04 10:50:00,13.95,13.98,13.95,13.96,43800.0,12.0654,12.0914,12.0654,12.0741,43800.0
2005-04-04 10:55:00,13.97,13.97,13.95,13.95,39500.0,12.0827,12.0827,12.0654,12.0654,39500.0
2005-04-04 11:00:00,13.95,13.98,13.94,13.98,60400.0,12.0654,12.0914,12.0568,12.0914,60400.0
2005-04-04 11:05:00,13.98,13.99,13.98,13.98,68200.0,12.0914,12.1,12.0914,12.0914,68200.0
2005-04-04 11:10:00,13.98,13.99,13.97,13.97,42700.0,12.0914,12.1,12.0827,12.0827,42700.0
2005-04-04 11:15:00,13.98,13.98,13.92,13.92,37400.0,12.0914,12.0914,12.0395,12.0395,37400.0
2005-04-04 11:20:00,13.91,13.97,13.91,13.93,26300.0,12.0309,12.0827,12.0309,12.0482,26300.0
2005-04-04 11:25:00,13.92,13.94,13.91,13.92,29000.0,12.0395,12.0568,12.0309,12.0395,29000.0
2005-04-04 11:30:00,13.92,13.94,13.91,13.93,18200.0,12.0395,12.0568,12.0309,12.0482,18200.0
2005-04-04 11:35:00,13.92,13.94,13.91,13.93,34000.0,12.0395,12.0568,12.0309,12.0482,34000.0
2005-04-04 11:40:00,13.92,13.92,13.91,13.92,27700.0,12.0395,12.0395,12.0309,12.0395,27700.0
2005-04-04 11:45:00,13.92,13.93,13.91,13.92,13800.0,12.0395,12.0482,12.0309,12.0395,13800.0
2005-04-04 11:50:00,13.93,13.95,13.92,13.95,82500.0,12.0482,12.0654,12.0395,12.0654,82500.0
2005-04-04 11:55:00,13.94,13.95,13.94,13.94,2400.0,12.0568,12.0654,12.0568,12.0568,2400.0
2005-04-04 12:00:00,13.95,13.95,13.94,13.94,11400.0,12.0654,12.0654,12.0568,12.0568,11400.0
2005-04-04 12:05:00,13.95,13.98,13.95,13.96,30000.0,12.0654,12.0914,12.0654,12.0741,30000.0
2005-04-04 12:10:00,13.97,13.97,13.94,13.95,47800.0,12.0827,12.0827,12.0568,12.0654,47800.0
2005-04-04 12:15:00,13.95,13.97,13.94,13.96,17300.0,12.0654,12.0827,12.0568,12.0741,17300.0
2005-04-04 12:20:00,13.96,13.96,13.95,13.95,19000.0,12.0741,12.0741,12.0654,12.0654,19000.0
2005-04-04 12:25:00,13.96,13.96,13.95,13.96,157400.0,12.0741,12.0741,12.0654,12.0741,157400.0
2005-04-04 12:30:00,13.96,13.98,13.96,13.98,15700.0,12.0741,12.0914,12.0741,12.0914,15700.0
2005-04-04 12:35:00,13.98,13.99,13.97,13.99,10400.0,12.0914,12.1,12.0827,12.1,10400.0
2005-04-04 12:40:00,13.98,13.98,13.97,13.97,6000.0,12.0914,12.0914,12.0827,12.0827,6000.0
2005-04-04 12:45:00,13.97,13.99,13.97,13.98,24900.0,12.0827,12.1,12.0827,12.0914,24900.0
2005-04-04 12:50:00,13.98,13.98,13.96,13.96,14000.0,12.0914,12.0914,12.0741,12.0741,14000.0
2005-04-04 12:55:00,13.96,13.96,13.95,13.95,10600.0,12.0741,12.0741,12.0654,12.0654,10600.0
2005-04-04 13:00:00,13.95,13.95,13.94,13.95,155300.0,12.0654,12.0654,12.0568,12.0654,155300.0
2005-04-04 13:05:00,13.94,13.95,13.93,13.94,16500.0,12.0568,12.0654,12.0482,12.0568,16500.0
2005-04-04 13:10:00,13.94,13.95,13.94,13.94,12500.0,12.0568,12.0654,12.0568,12.0568,12500.0
2005-04-04 13:15:00,13.94,13.95,13.93,13.93,107300.0,12.0568,12.0654,12.0482,12.0482,107300.0
2005-04-04 13:20:00,13.92,13.93,13.91,13.91,61800.0,12.0395,12.0482,12.0309,12.0309,61800.0
2005-04-04 13:25:00,13.91,13.93,13.91,13.93,35300.0,12.0309,12.0482,12.0309,12.0482,35300.0
2005-04-04 13:30:00,13.92,13.94,13.92,13.94,16300.0,12.0395,12.0568,12.0395,12.0568,16300.0
2005-04-04 13:35:00,13.95,13.95,13.93,13.95,25100.0,12.0654,12.0654,12.0482,12.0654,25100.0
2005-04-04 13:40:00,13.94,13.98,13.94,13.97,37000.0,12.0568,12.0914,12.0568,12.0827,37000.0
2005-04-04 13:45:00,13.97,14.0,13.95,13.96,15200.0,12.0827,12.1087,12.0654,12.0741,15200.0
2005-04-04 13:50:00,13.96,14.01,13.96,14.0,48100.0,12.0741,12.1173,12.0741,12.1087,48100.0
2005-04-04 13:55:00,14.0,14.01,13.98,14.0,21100.0,12.1087,12.1173,12.0914,12.1087,21100.0
2005-04-04 14:00:00,14.0,14.0,13.98,14.0,140900.0,12.1087,12.1087,12.0914,12.1087,140900.0
2005-04-04 14:05:00,13.99,14.0,13.99,13.99,79400.0,12.1,12.1087,12.1,12.1,79400.0
2005-04-04 14:10:00,14.0,14.0,13.99,13.99,31200.0,12.1087,12.1087,12.1,12.1,31200.0
2005-04-04 14:15:00,14.0,14.0,13.99,13.99,26500.0,12.1087,12.1087,12.1,12.1,26500.0
2005-04-04 14:20:00,14.0,14.0,13.99,14.0,91500.0,12.1087,12.1087,12.1,12.1087,91500.0
2005-04-04 14:25:00,13.99,14.0,13.98,13.99,118900.0,12.1,12.1087,12.0914,12.1,118900.0
2005-04-04 14:30:00,14.0,14.03,13.99,14.03,53100.0,12.1087,12.1346,12.1,12.1346,53100.0
2005-04-04 14:35:00,14.02,14.05,14.02,14.05,26200.0,12.126,12.1519,12.126,12.1519,26200.0
2005-04-04 14:40:00,14.05,14.05,14.02,14.03,17200.0,12.1519,12.1519,12.126,12.1346,17200.0
2005-04-04 14:45:00,14.03,14.04,14.02,14.03,32800.0,12.1346,12.1433,12.126,12.1346,32800.0
2005-04-04 14:50:00,14.02,14.02,14.0,14.02,27500.0,12.126,12.126,12.1087,12.126,27500.0
2005-04-04 14:55:00,14.01,14.02,14.01,14.02,24900.0,12.1173,12.126,12.1173,12.126,24900.0
2005-04-04 15:00:00,14.02,14.02,14.01,14.02,20600.0,12.126,12.126,12.1173,12.126,20600.0
2005-04-04 15:05:00,14.02,14.02,14.0,14.01,19500.0,12.126,12.126,12.1087,12.1173,19500.0
2005-04-04 15:10:00,14.01,14.01,13.99,14.0,42600.0,12.1173,12.1173,12.1,12.1087,42600.0
2005-04-04 15:15:00,13.99,14.0,13.99,14.0,108100.0,12.1,12.1087,12.1,12.1087,108100.0
2005-04-04 15:20:00,14.0,14.02,13.99,14.0,140500.0,12.1087,12.126,12.1,12.1087,140500.0
2005-04-04 15:25:00,14.0,14.0,13.99,14.0,65800.0,12.1087,12.1087,12.1,12.1087,65800.0
2005-04-04 15:30:00,14.0,14.0,13.99,14.0,56900.0,12.1087,12.1087,12.1,12.1087,56900.0
2005-04-04 15:35:00,14.0,14.0,13.99,14.0,65800.0,12.1087,12.1087,12.1,12.1087,65800.0
2005-04-04 15:40:00,14.0,14.04,13.99,14.02,298900.0,12.1087,12.1433,12.1,12.126,298900.0
2005-04-04 15:45:00,14.02,14.03,14.01,14.02,42600.0,12.126,12.1346,12.1173,12.126,42600.0
2005-04-04 15:50:00,14.01,14.03,14.01,14.02,286700.0,12.1173,12.1346,12.1173,12.126,286700.0
2005-04-04 15:55:00,14.02,14.04,14.02,14.04,88400.0,12.126,12.1433,12.126,12.1433,88400.0
2005-04-05 09:30:00,14.09,14.1,14.09,14.1,27100.0,12.1865,12.1952,12.1865,12.1952,27100.0
2005-04-05 09:35:00,14.1,14.18,14.1,14.17,68000.0,12.1952,12.2644,12.1952,12.2557,68000.0
2005-04-05 09:40:00,14.17,14.22,14.17,14.22,73900.0,12.2557,12.299,12.2557,12.299,73900.0
2005-04-05 09:45:00,14.2,14.25,14.2,14.25,68500.0,12.2817,12.3249,12.2817,12.3249,68500.0
2005-04-05 09:50:00,14.25,14.26,14.22,14.24,61300.0,12.3249,12.3336,12.299,12.3163,61300.0
2005-04-05 09:55:00,14.24,14.26,14.24,14.26,217900.0,12.3163,12.3336,12.3163,12.3336,217900.0
2005-04-05 10:00:00,14.26,14.26,14.21,14.23,40700.0,12.3336,12.3336,12.2903,12.3076,40700.0
2005-04-05 10:05:00,14.24,14.25,14.23,14.24,22200.0,12.3163,12.3249,12.3076,12.3163,22200.0
2005-04-05 10:10:00,14.23,14.25,14.22,14.25,49500.0,12.3076,12.3249,12.299,12.3249,49500.0
2005-04-05 10:15:00,14.25,14.32,14.25,14.29,179300.0,12.3249,12.3855,12.3249,12.3595,179300.0
2005-04-05 10:20:00,14.28,14.29,14.25,14.25,31700.0,12.3509,12.3595,12.3249,12.3249,31700.0
2005-04-05 10:25:00,14.25,14.26,14.25,14.25,16800.0,12.3249,12.3336,12.3249,12.3249,16800.0
2005-04-05 10:30:00,14.26,14.3,14.24,14.29,104600.0,12.3336,12.3682,12.3163,12.3595,104600.0
2005-04-05 10:35:00,14.29,14.3,14.28,14.28,29600.0,12.3595,12.3682,12.3509,12.3509,29600.0
2005-04-05 10:40:00,14.29,14.29,14.28,14.29,16100.0,12.3595,12.3595,12.3509,12.3595,16100.0
2005-04-05 10:45:00,14.29,14.29,14.27,14.29,22000.0,12.3595,12.3595,12.3422,12.3595,22000.0
2005-04-05 10:50:00,14.28,14.29,14.27,14.27,21600.0,12.3509,12.3595,12.3422,12.3422,21600.0
2005-04-05 10:55:00,14.27,14.29,14.27,14.28,11100.0,12.3422,12.3595,12.3422,12.3509,11100.0
2005-04-05 11:00:00,14.29,14.29,14.25,14.25,57000.0,12.3595,12.3595,12.3249,12.3249,57000.0
2005-04-05 11:05:00,14.26,14.26,14.24,14.26,20100.0,12.3336,12.3336,12.3163,12.3336,20100.0
2005-04-05 11:10:00,14.26,14.26,14.25,14.26,20300.0,12.3336,12.3336,12.3249,12.3336,20300.0
2005-04-05 11:15:00,14.26,14.26,14.25,14.25,31800.0,12.3336,12.3336,12.3249,12.3249,31800.0
2005-04-05 11:20:00,14.25,14.26,14.25,14.25,6900.0,12.3249,12.3336,12.3249,12.3249,6900.0
2005-04-05 11:25:00,14.25,14.28,14.25,14.28,15900.0,12.3249,12.3509,12.3249,12.3509,15900.0
2005-04-05 11:30:00,14.27,14.28,14.25,14.26,10400.0,12.3422,12.3509,12.3249,12.3336,10400.0
2005-04-05 11:35:00,14.25,14.26,14.25,14.25,13800.0,12.3249,12.3336,12.3249,12.3249,13800.0
2005-04-05 11:40:00,14.26,14.26,14.25,14.26,19900.0,12.3336,12.3336,12.3249,12.3336,19900.0
2005-04-05 11:45:00,14.26,14.26,14.24,14.25,102200.0,12.3336,12.3336,12.3163,12.3249,102200.0
2005-04-05 11:50:00,14.25,14.25,14.2,14.21,178700.0,12.3249,12.3249,12.2817,12.2903,178700.0
2005-04-05 11:55:00,14.21,14.22,14.18,14.21,61800.0,12.2903,12.299,12.2644,12.2903,61800.0
2005-04-05 12:00:00,14.21,14.22,14.2,14.21,34800.0,12.2903,12.299,12.2817,12.2903,34800.0
2005-04-05 12:05:00,14.21,14.22,14.21,14.22,11800.0,12.2903,12.299,12.2903,12.299,11800.0
2005-04-05 12:10:00,14.21,14.23,14.21,14.23,6200.0,12.2903,12.3076,12.2903,12.3076,6200.0
2005-04-05 12:15:00,14.23,14.25,14.23,14.24,10100.0,12.3076,12.3249,12.3076,12.3163,10100.0
2005-04-05 12:20:00,14.24,14.26,14.23,14.25,14500.0,12.3163,12.3336,12.3076,12.3249,14500.0
2005-04-05 12:25:00,14.25,14.29,14.25,14.29,20600.0,12.3249,12.3595,12.3249,12.3595,20600.0
2005-04-05 12:30:00,14.28,14.28,14.26,14.27,9400.0,12.3509,12.3509,12.3336,12.3422,9400.0
2005-04-05 12:35:00,14.27,14.28,14.26,14.28,13900.0,12.3422,12.3509,12.3336,12.3509,13900.0
2005-04-05 12:40:00,14.27,14.29,14.25,14.26,42100.0,12.3422,12.3595,12.3249,12.3336,42100.0
2005-04-05 12:45:00,14.26,14.26,14.24,14.26,40800.0,12.3336,12.3336,12.3163,12.3336,40800.0
2005-04-05 12:50:00,14.25,14.28,14.25,14.28,16400.0,12.3249,12.3509,12.3249,12.3509,16400.0
2005-04-05 12:55:00,14.27,14.28,14.26,14.26,17700.0,12.3422,12.3509,12.3336,12.3336,17700.0
2005-04-05 13:00:00,14.26,14.28,14.26,14.28,10600.0,12.3336,12.3509,12.3336,12.3509,10600.0
2005-04-05 13:05:00,14.27,14.28,14.26,14.26,11700.0,12.3422,12.3509,12.3336,12.3336,11700.0
2005-04-05 13:10:00,14.26,14.28,14.26,14.27,14300.0,12.3336,12.3509,12.3336,12.3422,14300.0
2005-04-05 13:15:00,14.27,14.28,14.25,14.26,24100.0,12.3422,12.3509,12.3249,12.3336,24100.0
2005-04-05 13:20:00,14.26,14.27,14.26,14.26,29000.0,12.3336,12.3422,12.3336,12.3336,29000.0
2005-04-05 13:25:00,14.26,14.27,14.26,14.27,6900.0,12.3336,12.3422,12.3336,12.3422,6900.0
2005-04-05 13:30:00,14.27,14.28,14.26,14.27,6400.0,12.3422,12.3509,12.3336,12.3422,6400.0
2005-04-05 13:35:00,14.27,14.28,14.26,14.26,16900.0,12.3422,12.3509,12.3336,12.3336,16900.0
2005-04-05 13:40:00,14.26,14.27,14.26,14.26,108300.0,12.3336,12.3422,12.3336,12.3336,108300.0
2005-04-05 13:45:00,14.26,14.27,14.26,14.26,11300.0,12.3336,12.3422,12.3336,12.3336,11300.0
2005-04-05 13:50:00,14.26,14.27,14.26,14.26,27200.0,12.3336,12.3422,12.3336,12.3336,27200.0
2005-04-05 13:55:00,14.26,14.28,14.26,14.27,12800.0,12.3336,12.3509,12.3336,12.3422,12800.0
2005-04-05 14:00:00,14.27,14.29,14.27,14.27,18600.0,12.3422,12.3595,12.3422,12.3422,18600.0
2005-04-05 14:05:00,14.27,14.29,14.27,14.28,7400.0,12.3422,12.3595,12.3422,12.3509,7400.0
2005-04-05 14:10:00,14.28,14.28,14.27,14.28,9200.0,12.3509,12.3509,12.3422,12.3509,9200.0
2005-04-05 14:15:00,14.27,14.28,14.25,14.26,72100.0,12.3422,12.3509,12.3249,12.3336,72100.0
2005-04-05 14:20:00,14.27,14.28,14.26,14.26,17700.0,12.3422,12.3509,12.3336,12.3336,17700.0
2005-04-05 14:25:00,14.27,14.28,14.25,14.28,18600.0,12.3422,12.3509,12.3249,12.3509,18600.0
2005-04-05 14:30:00,14.28,14.28,14.27,14.27,23300.0,12.3509,12.3509,12.3422,12.3422,23300.0
2005-04-05 14:35:00,14.27,14.28,14.27,14.28,13700.0,12.3422,12.3509,12.3422,12.3509,13700.0
2005-04-05 14:40:00,14.28,14.28,14.27,14.27,17300.0,12.3509,12.3509,12.3422,12.3422,17300.0
2005-04-05 14:45:00,14.27,14.28,14.27,14.28,21100.0,12.3422,12.3509,12.3422,12.3509,21100.0
2005-04-05 14:50:00,14.28,14.29,14.27,14.28,25000.0,12.3509,12.3595,12.3422,12.3509,25000.0
2005-04-05 14:55:00,14.28,14.28,14.27,14.27,9400.0,12.3509,12.3509,12.3422,12.3422,9400.0
2005-04-05 15:00:00,14.27,14.28,14.27,14.28,11900.0,12.3422,12.3509,12.3422,12.3509,11900.0
2005-04-05 15:05:00,14.28,14.28,14.27,14.27,18600.0,12.3509,12.3509,12.3422,12.3422,18600.0
2005-04-05 15:10:00,14.27,14.28,14.27,14.27,25000.0,12.3422,12.3509,12.3422,12.3422,25000.0
2005-04-05 15:15:00,14.27,14.28,14.27,14.27,8200.0,12.3422,12.3509,12.3422,12.3422,8200.0
2005-04-05 15:20:00,14.28,14.28,14.27,14.28,9100.0,12.3509,12.3509,12.3422,12.3509,9100.0
2005-04-05 15:25:00,14.28,14.3,14.27,14.28,50400.0,12.3509,12.3682,12.3422,12.3509,50400.0
2005-04-05 15:30:00,14.29,14.32,14.28,14.3,63400.0,12.3595,12.3855,12.3509,12.3682,63400.0
2005-04-05 15:35:00,14.31,14.31,14.3,14.31,10500.0,12.3768,12.3768,12.3682,12.3768,10500.0
2005-04-05 15:40:00,14.3,14.31,14.3,14.3,51600.0,12.3682,12.3768,12.3682,12.3682,51600.0
2005-04-05 15:45:00,14.3,14.32,14.3,14.3,63900.0,12.3682,12.3855,12.3682,12.3682,63900.0
2005-04-05 15:50:00,14.3,14.31,14.3,14.3,19200.0,12.3682,12.3768,12.3682,12.3682,19200.0
2005-04-05 15:55:00,14.31,14.31,14.29,14.29,116900.0,12.3768,12.3768,12.3595,12.3595,116900.0
2005-04-06 09:30:00,14.34,14.41,14.33,14.4,78600.0,12.4028,12.4633,12.3941,12.4547,78600.0
2005-04-06 09:35:00,14.41,14.43,14.38,14.4,139500.0,12.4633,12.4806,12.4374,12.4547,139500.0
2005-04-06 09:40:00,14.39,14.42,14.39,14.4,326700.0,12.446,12.472,12.446,12.4547,326700.0
2005-04-06 09:45:00,14.41,14.42,14.4,14.42,25800.0,12.4633,12.472,12.4547,12.472,25800.0
2005-04-06 09:50:00,14.42,14.44,14.41,14.43,79400.0,12.472,12.4893,12.4633,12.4806,79400.0
2005-04-06 09:55:00,14.43,14.44,14.41,14.41,81800.0,12.4806,12.4893,12.4633,12.4633,81800.0
2005-04-06 10:00:00,14.41,14.44,14.41,14.43,29300.0,12.4633,12.4893,12.4633,12.4806,29300.0
2005-04-06 10:05:00,14.43,14.44,14.41,14.43,32000.0,12.4806,12.4893,12.4633,12.4806,32000.0
2005-04-06 10:10:00,14.44,14.44,14.43,14.43,7500.0,12.4893,12.4893,12.4806,12.4806,7500.0
2005-04-06 10:15:00,14.43,14.46,14.43,14.46,87100.0,12.4806,12.5066,12.4806,12.5066,87100.0
2005-04-06 10:20:00,14.45,14.46,14.45,14.45,5200.0,12.4979,12.5066,12.4979,12.4979,5200.0
2005-04-06 10:25:00,14.44,14.47,14.44,14.46,13400.0,12.4893,12.5152,12.4893,12.5066,13400.0
2005-04-06 10:30:00,14.46,14.48,14.45,14.46,52700.0,12.5066,12.5238,12.4979,12.5066,52700.0
2005-04-06 10:35:00,14.46,14.47,14.43,14.45,157700.0,12.5066,12.5152,12.4806,12.4979,157700.0
2005-04-06 10:40:00,14.46,14.49,14.46,14.47,89000.0,12.5066,12.5325,12.5066,12.5152,89000.0
2005-04-06 10:45:00,14.48,14.49,14.47,14.47,31000.0,12.5238,12.5325,12.5152,12.5152,31000.0
2005-04-06 10:50:00,14.47,14.48,14.45,14.48,21600.0,12.5152,12.5238,12.4979,12.5238,21600.0
2005-04-06 10:55:00,14.48,14.5,14.46,14.49,73700.0,12.5238,12.5411,12.5066,12.5325,73700.0
2005-04-06 11:00:00,14.48,14.5,14.47,14.49,351300.0,12.5238,12.5411,12.5152,12.5325,351300.0
2005-04-06 11:05:00,14.5,14.5,14.47,14.48,24300.0,12.5411,12.5411,12.5152,12.5238,24300.0
2005-04-06 11:10:00,14.48,14.5,14.48,14.48,11400.0,12.5238,12.5411,12.5238,12.5238,11400.0
2005-04-06 11:15:00,14.48,14.49,14.45,14.45,33400.0,12.5238,12.5325,12.4979,12.4979,33400.0
2005-04-06 11:20:00,14.44,14.45,14.41,14.41,25500.0,12.4893,12.4979,12.4633,12.4633,25500.0
2005-04-06 11:25:00,14.41,14.47,14.4,14.45,42100.0,12.4633,12.5152,12.4547,12.4979,42100.0
2005-04-06 11:30:00,14.46,14.46,14.43,14.44,13000.0,12.5066,12.5066,12.4806,12.4893,13000.0
2005-04-06 11:35:00,14.43,14.44,14.41,14.43,16300.0,12.4806,12.4893,12.4633,12.4806,16300.0
2005-04-06 11:40:00,14.43,14.43,14.4,14.41,25000.0,12.4806,12.4806,12.4547,12.4633,25000.0
2005-04-06 11:45:00,14.41,14.43,14.4,14.42,18100.0,12.4633,12.4806,12.4547,12.472,18100.0
2005-04-06 11:50:00,14.42,14.43,14.41,14.41,11300.0,12.472,12.4806,12.4633,12.4633,11300.0
2005-04-06 11:55:00,14.42,14.42,14.39,14.4,13600.0,12.472,12.472,12.446,12.4547,13600.0
2005-04-06 12:00:00,14.4,14.4,14.38,14.39,14800.0,12.4547,12.4547,12.4374,12.446,14800.0
2005-04-06 12:05:00,14.39,14.42,14.39,14.42,27100.0,12.446,12.472,12.446,12.472,27100.0
2005-04-06 12:10:00,14.41,14.42,14.4,14.41,10600.0,12.4633,12.472,12.4547,12.4633,10600.0
2005-04-06 12:15:00,14.41,14.41,14.36,14.36,39800.0,12.4633,12.4633,12.4201,12.4201,39800.0
2005-04-06 12:20:00,14.35,14.36,14.34,14.34,30000.0,12.4114,12.4201,12.4028,12.4028,30000.0
2005-04-06 12:25:00,14.35,14.38,14.35,14.38,10700.0,12.4114,12.4374,12.4114,12.4374,10700.0
2005-04-06 12:30:00,14.37,14.38,14.34,14.36,15700.0,12.4287,12.4374,12.4028,12.4201,15700.0
2005-04-06 12:35:00,14.35,14.38,14.34,14.38,14200.0,12.4114,12.4374,12.4028,12.4374,14200.0
2005-04-06 12:40:00,14.37,14.37,14.34,14.34,14400.0,12.4287,12.4287,12.4028,12.4028,14400.0
2005-04-06 12:45:00,14.35,14.35,14.34,14.35,5500.0,12.4114,12.4114,12.4028,12.4114,5500.0
2005-04-06 12:50:00,14.35,14.35,14.31,14.34,31100.0,12.4114,12.4114,12.3768,12.4028,31100.0
2005-04-06 12:55:00,14.34,14.35,14.33,14.34,31300.0,12.4028,12.4114,12.3941,12.4028,31300.0
2005-04-06 13:00:00,14.35,14.37,14.32,14.36,60500.0,12.4114,12.4287,12.3855,12.4201,60500.0
2005-04-06 13:05:00,14.37,14.38,14.36,14.37,13900.0,12.4287,12.4374,12.4201,12.4287,13900.0
2005-04-06 13:10:00,14.37,14.38,14.37,14.37,19900.0,12.4287,12.4374,12.4287,12.4287,19900.0
2005-04-06 13:15:00,14.37,14.38,14.36,14.36,2900.0,12.4287,12.4374,12.4201,12.4201,2900.0
2005-04-06 13:20:00,14.37,14.37,14.36,14.37,12000.0,12.4287,12.4287,12.4201,12.4287,12000.0
2005-04-06 13:25:00,14.37,14.38,14.36,14.37,6800.0,12.4287,12.4374,12.4201,12.4287,6800.0
2005-04-06 13:30:00,14.37,14.37,14.36,14.37,4500.0,12.4287,12.4287,12.4201,12.4287,4500.0
2005-04-06 13:35:00,14.37,14.37,14.34,14.35,25100.0,12.4287,12.4287,12.4028,12.4114,25100.0
2005-04-06 13:40:00,14.35,14.35,14.32,14.33,37400.0,12.4114,12.4114,12.3855,12.3941,37400.0
2005-04-06 13:45:00,14.33,14.36,14.33,14.35,30400.0,12.3941,12.4201,12.3941,12.4114,30400.0
2005-04-06 13:50:00,14.34,14.35,14.34,14.35,158700.0,12.4028,12.4114,12.4028,12.4114,158700.0
2005-04-06 13:55:00,14.35,14.35,14.33,14.34,17900.0,12.4114,12.4114,12.3941,12.4028,17900.0
2005-04-06 14:00:00,14.35,14.35,14.32,14.34,30900.0,12.4114,12.4114,12.3855,12.4028,30900.0
2005-04-06 14:05:00,14.33,14.33,14.28,14.28,46700.0,12.3941,12.3941,12.3509,12.3509,46700.0
2005-04-06 14:10:00,14.29,14.29,14.23,14.24,32200.0,12.3595,12.3595,12.3076,12.3163,32200.0
2005-04-06 14:15:00,14.24,14.25,14.24,14.24,2400.0,12.3163,12.3249,12.3163,12.3163,2400.0
2005-04-06 14:20:00,14.24,14.25,14.24,14.25,8600.0,12.3163,12.3249,12.3163,12.3249,8600.0
2005-04-06 14:25:00,14.25,14.25,14.24,14.25,57700.0,12.3249,12.3249,12.3163,12.3249,57700.0
2005-04-06 14:30:00,14.25,14.25,14.24,14.25,17500.0,12.3249,12.3249,12.3163,12.3249,17500.0
2005-04-06 14:35:00,14.24,14.25,14.24,14.25,19200.0,12.3163,12.3249,12.3163,12.3249,19200.0
2005-04-06 14:40:00,14.25,14.25,14.22,14.22,14800.0,12.3249,12.3249,12.299,12.299,14800.0
2005-04-06 14:45:00,14.22,14.22,14.19,14.19,20600.0,12.299,12.299,12.273,12.273,20600.0
2005-04-06 14:50:00,14.21,14.21,14.2,14.21,11300.0,12.2903,12.2903,12.2817,12.2903,11300.0
2005-04-06 14:55:00,14.21,14.25,14.2,14.25,53800.0,12.2903,12.3249,12.2817,12.3249,53800.0
2005-04-06 15:00:00,14.24,14.27,14.24,14.27,42100.0,12.3163,12.3422,12.3163,12.3422,42100.0
2005-04-06 15:05:00,14.26,14.26,14.24,14.24,16600.0,12.3336,12.3336,12.3163,12.3163,16600.0
2005-04-06 15:10:00,14.24,14.25,14.23,14.23,11000.0,12.3163,12.3249,12.3076,12.3076,11000.0
2005-04-06 15:15:00,14.24,14.25,14.23,14.23,16100.0,12.3163,12.3249,12.3076,12.3076,16100.0
2005-04-06 15:20:00,14.23,14.24,14.21,14.21,17500.0,12.3076,12.3163,12.2903,12.2903,17500.0
2005-04-06 15:25:00,14.21,14.22,14.2,14.21,17600.0,12.2903,12.299,12.2817,12.2903,17600.0
2005-04-06 15:30:00,14.21,14.22,14.2,14.2,13700.0,12.2903,12.299,12.2817,12.2817,13700.0
2005-04-06 15:35:00,14.2,14.22,14.2,14.21,23000.0,12.2817,12.299,12.2817,12.2903,23000.0
2005-04-06 15:40:00,14.22,14.22,14.21,14.22,16300.0,12.299,12.299,12.2903,12.299,16300.0
2005-04-06 15:45:00,14.21,14.22,14.2,14.21,12000.0,12.2903,12.299,12.2817,12.2903,12000.0
2005-04-06 15:50:00,14.2,14.21,14.2,14.21,17000.0,12.2817,12.2903,12.2817,12.2903,17000.0
2005-04-06 15:55:00,14.21,14.22,14.2,14.21,39900.0,12.2903,12.299,12.2817,12.2903,39900.0
2005-04-07 09:30:00,14.25,14.29,14.25,14.28,94400.0,12.3249,12.3595,12.3249,12.3509,94400.0
2005-04-07 09:35:00,14.28,14.4,14.28,14.35,101000.0,12.3509,12.4547,12.3509,12.4114,101000.0
2005-04-07 09:40:00,14.35,14.38,14.31,14.36,47400.0,12.4114,12.4374,12.3768,12.4201,47400.0
2005-04-07 09:45:00,14.36,14.39,14.35,14.35,74800.0,12.4201,12.446,12.4114,12.4114,74800.0
2005-04-07 09:50:00,14.35,14.35,14.34,14.34,36800.0,12.4114,12.4114,12.4028,12.4028,36800.0
2005-04-07 09:55:00,14.34,14.37,14.32,14.32,51900.0,12.4028,12.4287,12.3855,12.3855,51900.0
2005-04-07 10:00:00,14.31,14.36,14.31,14.34,62300.0,12.3768,12.4201,12.3768,12.4028,62300.0
2005-04-07 10:05:00,14.35,14.36,14.33,14.35,52800.0,12.4114,12.4201,12.3941,12.4114,52800.0
2005-04-07 10:10:00,14.34,14.35,14.33,14.35,10600.0,12.4028,12.4114,12.3941,12.4114,10600.0
2005-04-07 10:15:00,14.34,14.34,14.31,14.31,8700.0,12.4028,12.4028,12.3768,12.3768,8700.0
2005-04-07 10:20:00,14.31,14.31,14.26,14.27,27300.0,12.3768,12.3768,12.3336,12.3422,27300.0
2005-04-07 10:25:00,14.26,14.26,14.22,14.24,21800.0,12.3336,12.3336,12.299,12.3163,21800.0
2005-04-07 10:30:00,14.24,14.29,14.24,14.29,52800.0,12.3163,12.3595,12.3163,12.3595,52800.0
2005-04-07 10:35:00,14.28,14.29,14.22,14.23,28300.0,12.3509,12.3595,12.299,12.3076,28300.0
2005-04-07 10:40:00,14.25,14.3,14.25,14.3,32600.0,12.3249,12.3682,12.3249,12.3682,32600.0
2005-04-07 10:45:00,14.29,14.32,14.29,14.32,38100.0,12.3595,12.3855,12.3595,12.3855,38100.0
2005-04-07 10:50:00,14.32,14.36,14.32,14.36,65100.0,12.3855,12.4201,12.3855,12.4201,65100.0
2005-04-07 10:55:00,14.35,14.36,14.34,14.34,130300.0,12.4114,12.4201,12.4028,12.4028,130300.0
2005-04-07 11:00:00,14.35,14.35,14.34,14.35,32700.0,12.4114,12.4114,12.4028,12.4114,32700.0
2005-04-07 11:05:00,14.35,14.35,14.34,14.35,14100.0,12.4114,12.4114,12.4028,12.4114,14100.0
2005-04-07 11:10:00,14.35,14.35,14.34,14.35,36100.0,12.4114,12.4114,12.4028,12.4114,36100.0
2005-04-07 11:15:00,14.35,14.35,14.34,14.34,9000.0,12.4114,12.4114,12.4028,12.4028,9000.0
2005-04-07 11:20:00,14.34,14.35,14.34,14.35,11700.0,12.4028,12.4114,12.4028,12.4114,11700.0
2005-04-07 11:25:00,14.35,14.36,14.34,14.35,23400.0,12.4114,12.4201,12.4028,12.4114,23400.0
2005-04-07 11:30:00,14.35,14.35,14.33,14.33,8600.0,12.4114,12.4114,12.3941,12.3941,8600.0
2005-04-07 11:35:00,14.34,14.35,14.33,14.34,17200.0,12.4028,12.4114,12.3941,12.4028,17200.0
2005-04-07 11:40:00,14.35,14.35,14.34,14.34,157600.0,12.4114,12.4114,12.4028,12.4028,157600.0
2005-04-07 11:45:00,14.35,14.35,14.35,14.35,70800.0,12.4114,12.4114,12.4114,12.4114,70800.0
2005-04-07 11:50:00,14.36,14.36,14.34,14.35,287700.0,12.4201,12.4201,12.4028,12.4114,287700.0
2005-04-07 11:55:00,14.36,14.37,14.35,14.37,17000.0,12.4201,12.4287,12.4114,12.4287,17000.0
2005-04-07 12:00:00,14.37,14.38,14.37,14.38,8200.0,12.4287,12.4374,12.4287,12.4374,8200.0
2005-04-07 12:05:00,14.37,14.39,14.37,14.39,17800.0,12.4287,12.446,12.4287,12.446,17800.0
2005-04-07 12:10:00,14.39,14.39,14.37,14.38,19200.0,12.446,12.446,12.4287,12.4374,19200.0
2005-04-07 12:15:00,14.38,14.4,14.38,14.39,123600.0,12.4374,12.4547,12.4374,12.446,123600.0
2005-04-07 12:20:00,14.4,14.4,14.36,14.36,24000.0,12.4547,12.4547,12.4201,12.4201,24000.0
2005-04-07 12:25:00,14.36,14.38,14.36,14.38,16400.0,12.4201,12.4374,12.4201,12.4374,16400.0
2005-04-07 12:30:00,14.38,14.4,14.38,14.39,17200.0,12.4374,12.4547,12.4374,12.446,17200.0
2005-04-07 12:35:00,14.4,14.45,14.39,14.44,78700.0,12.4547,12.4979,12.446,12.4893,78700.0
2005-04-07 12:40:00,14.45,14.49,14.45,14.48,77800.0,12.4979,12.5325,12.4979,12.5238,77800.0
2005-04-07 12:45:00,14.48,14.49,14.25,14.47,53300.0,12.5238,12.5325,12.3249,12.5152,53300.0
2005-04-07 12:50:00,14.46,14.48,14.46,14.47,30800.0,12.5066,12.5238,12.5066,12.5152,30800.0
2005-04-07 12:55:00,14.47,14.47,14.46,14.46,42200.0,12.5152,12.5152,12.5066,12.5066,42200.0
2005-04-07 13:00:00,14.47,14.47,14.44,14.45,51800.0,12.5152,12.5152,12.4893,12.4979,51800.0
2005-04-07 13:05:00,14.44,14.46,14.42,14.45,58400.0,12.4893,12.5066,12.472,12.4979,58400.0
2005-04-07 13:10:00,14.46,14.48,14.46,14.47,34700.0,12.5066,12.5238,12.5066,12.5152,34700.0
2005-04-07 13:15:00,14.47,14.49,14.46,14.47,44300.0,12.5152,12.5325,12.5066,12.5152,44300.0
2005-04-07 13:20:00,14.48,14.5,14.47,14.49,91500.0,12.5238,12.5411,12.5152,12.5325,91500.0
2005-04-07 13:25:00,14.49,14.52,14.49,14.49,60600.0,12.5325,12.5584,12.5325,12.5325,60600.0
2005-04-07 13:30:00,14.49,14.51,14.49,14.5,30200.0,12.5325,12.5498,12.5325,12.5411,30200.0
2005-04-07 13:35:00,14.5,14.51,14.48,14.48,45000.0,12.5411,12.5498,12.5238,12.5238,45000.0
2005-04-07 13:40:00,14.48,14.48,14.42,14.42,117700.0,12.5238,12.5238,12.472,12.472,117700.0
2005-04-07 13:45:00,14.41,14.44,14.41,14.44,9600.0,12.4633,12.4893,12.4633,12.4893,9600.0
2005-04-07 13:50:00,14.43,14.45,14.41,14.44,26500.0,12.4806,12.4979,12.4633,12.4893,26500.0
2005-04-07 13:55:00,14.44,14.44,14.43,14.44,18400.0,12.4893,12.4893,12.4806,12.4893,18400.0
2005-04-07 14:00:00,14.44,14.45,14.44,14.44,21700.0,12.4893,12.4979,12.4893,12.4893,21700.0
2005-04-07 14:05:00,14.44,14.45,14.44,14.44,23400.0,12.4893,12.4979,12.4893,12.4893,23400.0
2005-04-07 14:10:00,14.44,14.47,14.44,14.46,20700.0,12.4893,12.5152,12.4893,12.5066,20700.0
2005-04-07 14:15:00,14.45,14.45,14.44,14.45,15400.0,12.4979,12.4979,12.4893,12.4979,15400.0
2005-04-07 14:20:00,14.45,14.47,14.43,14.44,54500.0,12.4979,12.5152,12.4806,12.4893,54500.0
2005-04-07 14:25:00,14.44,14.48,14.43,14.47,16400.0,12.4893,12.5238,12.4806,12.5152,16400.0
2005-04-07 14:30:00,14.47,14.5,14.47,14.5,15300.0,12.5152,12.5411,12.5152,12.5411,15300.0
2005-04-07 14:35:00,14.5,14.5,14.46,14.46,79400.0,12.5411,12.5411,12.5066,12.5066,79400.0
2005-04-07 14:40:00,14.46,14.48,14.46,14.48,29400.0,12.5066,12.5238,12.5066,12.5238,29400.0
2005-04-07 14:45:00,14.47,14.51,14.47,14.5,53600.0,12.5152,12.5498,12.5152,12.5411,53600.0
2005-04-07 14:50:00,14.5,14.52,14.5,14.5,44400.0,12.5411,12.5584,12.5411,12.5411,44400.0
2005-04-07 14:55:00,14.51,14.53,14.5,14.52,37000.0,12.5498,12.5671,12.5411,12.5584,37000.0
2005-04-07 15:00:00,14.52,14.55,14.51,14.53,67900.0,12.5584,12.5844,12.5498,12.5671,67900.0
2005-04-07 15:05:00,14.54,14.56,14.53,14.55,37500.0,12.5757,12.593,12.5671,12.5844,37500.0
2005-04-07 15:10:00,14.56,14.57,14.55,14.56,41900.0,12.593,12.6017,12.5844,12.593,41900.0
2005-04-07 15:15:00,14.56,14.58,14.55,14.55,75800.0,12.593,12.6103,12.5844,12.5844,75800.0
2005-04-07 15:20:00,14.56,14.56,14.52,14.52,27900.0,12.593,12.593,12.5584,12.5584,27900.0
2005-04-07 15:25:00,14.52,14.54,14.52,14.54,52100.0,12.5584,12.5757,12.5584,12.5757,52100.0
2005-04-07 15:30:00,14.53,14.54,14.52,14.53,23200.0,12.5671,12.5757,12.5584,12.5671,23200.0
2005-04-07 15:35:00,14.53,14.53,14.52,14.52,26300.0,12.5671,12.5671,12.5584,12.5584,26300.0
2005-04-07 15:40:00,14.53,14.53,14.49,14.5,60900.0,12.5671,12.5671,12.5325,12.5411,60900.0
2005-04-07 15:45:00,14.5,14.51,14.49,14.51,47400.0,12.5411,12.5498,12.5325,12.5498,47400.0
2005-04-07 15:50:00,14.51,14.53,14.51,14.52,44800.0,12.5498,12.5671,12.5498,12.5584,44800.0
2005-04-07 15:55:00,14.52,14.55,14.52,14.54,100500.0,12.5584,12.5844,12.5584,12.5757,100500.0
2005-04-08 09:30:00,14.58,14.58,14.52,14.54,141700.0,12.6103,12.6103,12.5584,12.5757,141700.0
2005-04-08 09:35:00,14.53,14.53,14.5,14.51,118300.0,12.5671,12.5671,12.5411,12.5498,118300.0
2005-04-08 09:40:00,14.5,14.54,14.49,14.51,42500.0,12.5411,12.5757,12.5325,12.5498,42500.0
2005-04-08 09:45:00,14.51,14.51,14.5,14.51,24000.0,12.5498,12.5498,12.5411,12.5498,24000.0
2005-04-08 09:50:00,14.5,14.53,14.5,14.53,25800.0,12.5411,12.5671,12.5411,12.5671,25800.0
2005-04-08 09:55:00,14.54,14.54,14.53,14.54,39200.0,12.5757,12.5757,12.5671,12.5757,39200.0
2005-04-08 10:00:00,14.53,14.55,14.51,14.51,33700.0,12.5671,12.5844,12.5498,12.5498,33700.0
2005-04-08 10:05:00,14.52,14.52,14.49,14.51,57500.0,12.5584,12.5584,12.5325,12.5498,57500.0
2005-04-08 10:10:00,14.5,14.5,14.46,14.47,49500.0,12.5411,12.5411,12.5066,12.5152,49500.0
2005-04-08 10:15:00,14.46,14.5,14.46,14.49,19200.0,12.5066,12.5411,12.5066,12.5325,19200.0
2005-04-08 10:20:00,14.49,14.52,14.49,14.51,36400.0,12.5325,12.5584,12.5325,12.5498,36400.0
2005-04-08 10:25:00,14.51,14.51,14.47,14.47,24200.0,12.5498,12.5498,12.5152,12.5152,24200.0
2005-04-08 10:30:00,14.46,14.52,14.46,14.51,39800.0,12.5066,12.5584,12.5066,12.5498,39800.0
2005-04-08 10:35:00,14.51,14.55,14.5,14.52,70100.0,12.5498,12.5844,12.5411,12.5584,70100.0
2005-04-08 10:40:00,14.52,14.52,14.5,14.51,177100.0,12.5584,12.5584,12.5411,12.5498,177100.0
2005-04-08 10:45:00,14.51,14.51,14.49,14.49,24700.0,12.5498,12.5498,12.5325,12.5325,24700.0
2005-04-08 10:50:00,14.48,14.5,14.48,14.5,14700.0,12.5238,12.5411,12.5238,12.5411,14700.0
2005-04-08 10:55:00,14.5,14.5,14.48,14.48,33000.0,12.5411,12.5411,12.5238,12.5238,33000.0
2005-04-08 11:00:00,14.48,14.48,14.45,14.46,23100.0,12.5238,12.5238,12.4979,12.5066,23100.0
2005-04-08 11:05:00,14.45,14.46,14.43,14.43,29900.0,12.4979,12.5066,12.4806,12.4806,29900.0
2005-04-08 11:10:00,14.44,14.44,14.4,14.41,144700.0,12.4893,12.4893,12.4547,12.4633,144700.0
2005-04-08 11:15:00,14.4,14.41,14.38,14.38,33800.0,12.4547,12.4633,12.4374,12.4374,33800.0
2005-04-08 11:20:00,14.38,14.39,14.34,14.34,47600.0,12.4374,12.446,12.4028,12.4028,47600.0
2005-04-08 11:25:00,14.33,14.35,14.32,14.35,46600.0,12.3941,12.4114,12.3855,12.4114,46600.0
2005-04-08 11:30:00,14.34,14.34,14.3,14.31,200600.0,12.4028,12.4028,12.3682,12.3768,200600.0
2005-04-08 11:35:00,14.3,14.32,14.3,14.31,82500.0,12.3682,12.3855,12.3682,12.3768,82500.0
2005-04-08 11:40:00,14.31,14.32,14.29,14.3,75500.0,12.3768,12.3855,12.3595,12.3682,75500.0
2005-04-08 11:45:00,14.29,14.33,14.29,14.33,67300.0,12.3595,12.3941,12.3595,12.3941,67300.0
2005-04-08 11:50:00,14.33,14.35,14.3,14.31,150600.0,12.3941,12.4114,12.3682,12.3768,150600.0
2005-04-08 11:55:00,14.3,14.31,14.27,14.28,178200.0,12.3682,12.3768,12.3422,12.3509,178200.0
2005-04-08 12:00:00,14.28,14.28,14.26,14.27,35600.0,12.3509,12.3509,12.3336,12.3422,35600.0
2005-04-08 12:05:00,14.26,14.27,14.26,14.26,21300.0,12.3336,12.3422,12.3336,12.3336,21300.0
2005-04-08 12:10:00,14.26,14.27,14.26,14.27,21300.0,12.3336,12.3422,12.3336,12.3422,21300.0
2005-04-08 12:15:00,14.27,14.29,14.26,14.28,54100.0,12.3422,12.3595,12.3336,12.3509,54100.0
2005-04-08 12:20:00,14.28,14.31,14.28,14.3,77700.0,12.3509,12.3768,12.3509,12.3682,77700.0
2005-04-08 12:25:00,14.3,14.33,14.3,14.32,27600.0,12.3682,12.3941,12.3682,12.3855,27600.0
2005-04-08 12:30:00,14.32,14.35,14.32,14.35,52900.0,12.3855,12.4114,12.3855,12.4114,52900.0
2005-04-08 12:35:00,14.35,14.35,14.34,14.34,10000.0,12.4114,12.4114,12.4028,12.4028,10000.0
2005-04-08 12:40:00,14.35,14.35,14.34,14.34,68300.0,12.4114,12.4114,12.4028,12.4028,68300.0
2005-04-08 12:45:00,14.35,14.35,14.31,14.31,17000.0,12.4114,12.4114,12.3768,12.3768,17000.0
2005-04-08 12:50:00,14.3,14.3,14.27,14.27,228800.0,12.3682,12.3682,12.3422,12.3422,228800.0
2005-04-08 12:55:00,14.28,14.28,14.26,14.27,30100.0,12.3509,12.3509,12.3336,12.3422,30100.0
2005-04-08 13:00:00,14.27,14.28,14.27,14.27,28100.0,12.3422,12.3509,12.3422,12.3422,28100.0
2005-04-08 13:05:00,14.28,14.29,14.28,14.28,22900.0,12.3509,12.3595,12.3509,12.3509,22900.0
2005-04-08 13:10:00,14.28,14.3,14.28,14.29,16400.0,12.3509,12.3682,12.3509,12.3595,16400.0
2005-04-08 13:15:00,14.29,14.3,14.27,14.29,16800.0,12.3595,12.3682,12.3422,12.3595,16800.0
2005-04-08 13:20:00,14.3,14.3,14.29,14.3,48600.0,12.3682,12.3682,12.3595,12.3682,48600.0
2005-04-08 13:25:00,14.3,14.3,14.29,14.3,28000.0,12.3682,12.3682,12.3595,12.3682,28000.0
2005-04-08 13:30:00,14.3,14.33,14.3,14.32,15200.0,12.3682,12.3941,12.3682,12.3855,15200.0
2005-04-08 13:35:00,14.32,14.37,14.32,14.36,36000.0,12.3855,12.4287,12.3855,12.4201,36000.0
2005-04-08 13:40:00,14.37,14.4,14.36,14.4,28400.0,12.4287,12.4547,12.4201,12.4547,28400.0
2005-04-08 13:45:00,14.39,14.41,14.39,14.39,21400.0,12.446,12.4633,12.446,12.446,21400.0
2005-04-08 13:50:00,14.39,14.42,14.39,14.42,23600.0,12.446,12.472,12.446,12.472,23600.0
2005-04-08 13:55:00,14.41,14.44,14.41,14.44,48700.0,12.4633,12.4893,12.4633,12.4893,48700.0
2005-04-08 14:00:00,14.45,14.45,14.42,14.42,20700.0,12.4979,12.4979,12.472,12.472,20700.0
2005-04-08 14:05:00,14.42,14.42,14.4,14.4,41100.0,12.472,12.472,12.4547,12.4547,41100.0
2005-04-08 14:10:00,14.41,14.45,14.4,14.45,24600.0,12.4633,12.4979,12.4547,12.4979,24600.0
2005-04-08 14:15:00,14.45,14.45,14.4,14.42,27600.0,12.4979,12.4979,12.4547,12.472,27600.0
2005-04-08 14:20:00,14.42,14.44,14.41,14.43,33600.0,12.472,12.4893,12.4633,12.4806,33600.0
2005-04-08 14:25:00,14.43,14.44,14.41,14.42,16000.0,12.4806,12.4893,12.4633,12.472,16000.0
2005-04-08 14:30:00,14.42,14.44,14.42,14.43,44200.0,12.472,12.4893,12.472,12.4806,44200.0
2005-04-08 14:35:00,14.43,14.45,14.43,14.43,47200.0,12.4806,12.4979,12.4806,12.4806,47200.0
2005-04-08 14:40:00,14.43,14.44,14.42,14.42,16200.0,12.4806,12.4893,12.472,12.472,16200.0
2005-04-08 14:45:00,14.42,14.43,14.41,14.42,12100.0,12.472,12.4806,12.4633,12.472,12100.0
2005-04-08 14:50:00,14.42,14.43,14.42,14.43,12100.0,12.472,12.4806,12.472,12.4806,12100.0
2005-04-08 14:55:00,14.43,14.43,14.42,14.43,34300.0,12.4806,12.4806,12.472,12.4806,34300.0
2005-04-08 15:00:00,14.43,14.46,14.42,14.46,40800.0,12.4806,12.5066,12.472,12.5066,40800.0
2005-04-08 15:05:00,14.46,14.46,14.44,14.46,30000.0,12.5066,12.5066,12.4893,12.5066,30000.0
2005-04-08 15:10:00,14.46,14.47,14.45,14.46,71500.0,12.5066,12.5152,12.4979,12.5066,71500.0
2005-04-08 15:15:00,14.47,14.47,14.45,14.45,75600.0,12.5152,12.5152,12.4979,12.4979,75600.0
2005-04-08 15:20:00,14.45,14.46,14.45,14.45,29900.0,12.4979,12.5066,12.4979,12.4979,29900.0
2005-04-08 15:25:00,14.45,14.46,14.44,14.44,60200.0,12.4979,12.5066,12.4893,12.4893,60200.0
2005-04-08 15:30:00,14.44,14.46,14.44,14.45,89000.0,12.4893,12.5066,12.4893,12.4979,89000.0
2005-04-08 15:35:00,14.45,14.46,14.45,14.46,53500.0,12.4979,12.5066,12.4979,12.5066,53500.0
2005-04-08 15:40:00,14.46,14.46,14.44,14.46,47700.0,12.5066,12.5066,12.4893,12.5066,47700.0
2005-04-08 15:45:00,14.45,14.47,14.44,14.46,68400.0,12.4979,12.5152,12.4893,12.5066,68400.0
2005-04-08 15:50:00,14.46,14.47,14.45,14.46,100500.0,12.5066,12.5152,12.4979,12.5066,100500.0
2005-04-08 15:55:00,14.45,14.46,14.43,14.44,107000.0,12.4979,12.5066,12.4806,12.4893,107000.0
2005-04-11 09:30:00,14.46,14.46,14.41,14.44,48100.0,12.5066,12.5066,12.4633,12.4893,48100.0
2005-04-11 09:35:00,14.43,14.48,14.4,14.46,54900.0,12.4806,12.5238,12.4547,12.5066,54900.0
2005-04-11 09:40:00,14.46,14.46,14.39,14.4,20300.0,12.5066,12.5066,12.446,12.4547,20300.0
2005-04-11 09:45:00,14.39,14.45,14.39,14.44,15900.0,12.446,12.4979,12.446,12.4893,15900.0
2005-04-11 09:50:00,14.43,14.44,14.38,14.38,19400.0,12.4806,12.4893,12.4374,12.4374,19400.0
2005-04-11 09:55:00,14.37,14.37,14.31,14.33,38300.0,12.4287,12.4287,12.3768,12.3941,38300.0
2005-04-11 10:00:00,14.33,14.34,14.33,14.34,16200.0,12.3941,12.4028,12.3941,12.4028,16200.0
2005-04-11 10:05:00,14.34,14.34,14.32,14.33,12700.0,12.4028,12.4028,12.3855,12.3941,12700.0
2005-04-11 10:10:00,14.33,14.34,14.31,14.33,10500.0,12.3941,12.4028,12.3768,12.3941,10500.0
2005-04-11 10:15:00,14.32,14.39,14.31,14.36,27000.0,12.3855,12.446,12.3768,12.4201,27000.0
2005-04-11 10:20:00,14.36,14.46,14.36,14.46,49300.0,12.4201,12.5066,12.4201,12.5066,49300.0
2005-04-11 10:25:00,14.45,14.45,14.37,14.38,22400.0,12.4979,12.4979,12.4287,12.4374,22400.0
2005-04-11 10:30:00,14.39,14.44,14.38,14.44,35300.0,12.446,12.4893,12.4374,12.4893,35300.0
2005-04-11 10:35:00,14.44,14.45,14.41,14.44,31200.0,12.4893,12.4979,12.4633,12.4893,31200.0
2005-04-11 10:40:00,14.44,14.45,14.43,14.45,20700.0,12.4893,12.4979,12.4806,12.4979,20700.0
2005-04-11 10:45:00,14.45,14.48,14.42,14.48,35400.0,12.4979,12.5238,12.472,12.5238,35400.0
2005-04-11 10:50:00,14.47,14.47,14.45,14.46,26600.0,12.5152,12.5152,12.4979,12.5066,26600.0
2005-04-11 10:55:00,14.47,14.48,14.46,14.48,27500.0,12.5152,12.5238,12.5066,12.5238,27500.0
2005-04-11 11:00:00,14.48,14.49,14.47,14.48,44100.0,12.5238,12.5325,12.5152,12.5238,44100.0
2005-04-11 11:05:00,14.49,14.5,14.47,14.47,38400.0,12.5325,12.5411,12.5152,12.5152,38400.0
2005-04-11 11:10:00,14.48,14.5,14.48,14.5,28600.0,12.5238,12.5411,12.5238,12.5411,28600.0
2005-04-11 11:15:00,14.5,14.52,14.49,14.52,45900.0,12.5411,12.5584,12.5325,12.5584,45900.0
2005-04-11 11:20:00,14.51,14.51,14.49,14.49,22700.0,12.5498,12.5498,12.5325,12.5325,22700.0
2005-04-11 11:25:00,14.49,14.5,14.47,14.49,22700.0,12.5325,12.5411,12.5152,12.5325,22700.0
2005-04-11 11:30:00,14.5,14.5,14.47,14.48,28600.0,12.5411,12.5411,12.5152,12.5238,28600.0
2005-04-11 11:35:00,14.48,14.49,14.48,14.48,7300.0,12.5238,12.5325,12.5238,12.5238,7300.0
2005-04-11 11:40:00,14.48,14.49,14.47,14.47,8400.0,12.5238,12.5325,12.5152,12.5152,8400.0
2005-04-11 11:45:00,14.48,14.49,14.47,14.49,7500.0,12.5238,12.5325,12.5152,12.5325,7500.0
2005-04-11 11:50:00,14.49,14.49,14.48,14.48,19000.0,12.5325,12.5325,12.5238,12.5238,19000.0
2005-04-11 11:55:00,14.48,14.49,14.47,14.47,8000.0,12.5238,12.5325,12.5152,12.5152,8000.0
2005-04-11 12:00:00,14.47,14.5,14.47,14.49,118100.0,12.5152,12.5411,12.5152,12.5325,118100.0
2005-04-11 12:05:00,14.49,14.49,14.45,14.46,11600.0,12.5325,12.5325,12.4979,12.5066,11600.0
2005-04-11 12:10:00,14.46,14.46,14.45,14.45,14700.0,12.5066,12.5066,12.4979,12.4979,14700.0
2005-04-11 12:15:00,14.45,14.46,14.45,14.46,13100.0,12.4979,12.5066,12.4979,12.5066,13100.0
2005-04-11 12:20:00,14.45,14.47,14.45,14.46,40600.0,12.4979,12.5152,12.4979,12.5066,40600.0
2005-04-11 12:25:00,14.47,14.49,14.46,14.48,16200.0,12.5152,12.5325,12.5066,12.5238,16200.0
2005-04-11 12:30:00,14.48,14.49,14.48,14.49,13000.0,12.5238,12.5325,12.5238,12.5325,13000.0
2005-04-11 12:35:00,14.49,14.49,14.47,14.49,11400.0,12.5325,12.5325,12.5152,12.5325,11400.0
2005-04-11 12:40:00,14.49,14.5,14.49,14.49,4500.0,12.5325,12.5411,12.5325,12.5325,4500.0
2005-04-11 12:45:00,14.49,14.49,14.46,14.46,30800.0,12.5325,12.5325,12.5066,12.5066,30800.0
2005-04-11 12:50:00,14.47,14.51,14.47,14.49,35400.0,12.5152,12.5498,12.5152,12.5325,35400.0
2005-04-11 12:55:00,14.5,14.5,14.49,14.5,12200.0,12.5411,12.5411,12.5325,12.5411,12200.0
2005-04-11 13:00:00,14.49,14.5,14.49,14.5,10800.0,12.5325,12.5411,12.5325,12.5411,10800.0
2005-04-11 13:05:00,14.49,14.5,14.49,14.49,16200.0,12.5325,12.5411,12.5325,12.5325,16200.0
2005-04-11 13:10:00,14.48,14.49,14.48,14.48,6900.0,12.5238,12.5325,12.5238,12.5238,6900.0
2005-04-11 13:15:00,14.48,14.49,14.48,14.48,37500.0,12.5238,12.5325,12.5238,12.5238,37500.0
2005-04-11 13:20:00,14.49,14.49,14.46,14.46,28500.0,12.5325,12.5325,12.5066,12.5066,28500.0
2005-04-11 13:25:00,14.46,14.46,14.44,14.45,21200.0,12.5066,12.5066,12.4893,12.4979,21200.0
2005-04-11 13:30:00,14.46,14.46,14.45,14.45,15300.0,12.5066,12.5066,12.4979,12.4979,15300.0
2005-04-11 13:35:00,14.45,14.45,14.44,14.44,21300.0,12.4979,12.4979,12.4893,12.4893,21300.0
2005-04-11 13:40:00,14.44,14.45,14.44,14.44,21600.0,12.4893,12.4979,12.4893,12.4893,21600.0
2005-04-11 13:45:00,14.44,14.45,14.42,14.43,14700.0,12.4893,12.4979,12.472,12.4806,14700.0
2005-04-11 13:50:00,14.43,14.44,14.4,14.4,16000.0,12.4806,12.4893,12.4547,12.4547,16000.0
2005-04-11 13:55:00,14.4,14.41,14.39,14.4,19800.0,12.4547,12.4633,12.446,12.4547,19800.0
2005-04-11 14:00:00,14.41,14.42,14.4,14.41,26200.0,12.4633,12.472,12.4547,12.4633,26200.0
2005-04-11 14:05:00,14.41,14.42,14.4,14.41,11500.0,12.4633,12.472,12.4547,12.4633,11500.0
2005-04-11 14:10:00,14.41,14.42,14.4,14.41,15900.0,12.4633,12.472,12.4547,12.4633,15900.0
2005-04-11 14:15:00,14.41,14.42,14.4,14.41,27700.0,12.4633,12.472,12.4547,12.4633,27700.0
2005-04-11 14:20:00,14.4,14.41,14.4,14.4,6500.0,12.4547,12.4633,12.4547,12.4547,6500.0
2005-04-11 14:25:00,14.4,14.4,14.38,14.39,19500.0,12.4547,12.4547,12.4374,12.446,19500.0
2005-04-11 14:30:00,14.39,14.4,14.39,14.39,16600.0,12.446,12.4547,12.446,12.446,16600.0
2005-04-11 14:35:00,14.39,14.4,14.38,14.4,5400.0,12.446,12.4547,12.4374,12.4547,5400.0
2005-04-11 14:40:00,14.4,14.4,14.39,14.39,12400.0,12.4547,12.4547,12.446,12.446,12400.0
2005-04-11 14:45:00,14.39,14.42,14.39,14.42,15500.0,12.446,12.472,12.446,12.472,15500.0
2005-04-11 14:50:00,14.42,14.42,14.39,14.39,14700.0,12.472,12.472,12.446,12.446,14700.0
2005-04-11 14:55:00,14.39,14.39,14.38,14.38,25300.0,12.446,12.446,12.4374,12.4374,25300.0
2005-04-11 15:00:00,14.39,14.39,14.38,14.38,13400.0,12.446,12.446,12.4374,12.4374,13400.0
2005-04-11 15:05:00,14.38,14.41,14.38,14.39,13900.0,12.4374,12.4633,12.4374,12.446,13900.0
2005-04-11 15:10:00,14.38,14.38,14.37,14.37,9500.0,12.4374,12.4374,12.4287,12.4287,9500.0
2005-04-11 15:15:00,14.37,14.38,14.36,14.36,14200.0,12.4287,12.4374,12.4201,12.4201,14200.0
2005-04-11 15:20:00,14.37,14.37,14.33,14.33,31500.0,12.4287,12.4287,12.3941,12.3941,31500.0
2005-04-11 15:25:00,14.32,14.34,14.32,14.33,44300.0,12.3855,12.4028,12.3855,12.3941,44300.0
2005-04-11 15:30:00,14.34,14.34,14.32,14.34,31500.0,12.4028,12.4028,12.3855,12.4028,31500.0
2005-04-11 15:35:00,14.34,14.35,14.34,14.35,31500.0,12.4028,12.4114,12.4028,12.4114,31500.0
2005-04-11 15:40:00,14.35,14.35,14.32,14.32,63400.0,12.4114,12.4114,12.3855,12.3855,63400.0
2005-04-11 15:45:00,14.31,14.36,14.31,14.36,47700.0,12.3768,12.4201,12.3768,12.4201,47700.0
2005-04-11 15:50:00,14.36,14.38,14.36,14.38,25100.0,12.4201,12.4374,12.4201,12.4374,25100.0
2005-04-11 15:55:00,14.37,14.38,14.34,14.35,39300.0,12.4287,12.4374,12.4028,12.4114,39300.0
2005-04-12 09:30:00,14.27,14.3,14.27,14.29,148200.0,12.3422,12.3682,12.3422,12.3595,148200.0
2005-04-12 09:35:00,14.28,14.3,14.27,14.27,19500.0,12.3509,12.3682,12.3422,12.3422,19500.0
2005-04-12 09:40:00,14.29,14.3,14.26,14.26,17600.0,12.3595,12.3682,12.3336,12.3336,17600.0
2005-04-12 09:45:00,14.27,14.28,14.25,14.26,14400.0,12.3422,12.3509,12.3249,12.3336,14400.0
2005-04-12 09:50:00,14.26,14.27,14.25,14.26,15500.0,12.3336,12.3422,12.3249,12.3336,15500.0
2005-04-12 09:55:00,14.26,14.26,14.21,14.21,63800.0,12.3336,12.3336,12.2903,12.2903,63800.0
2005-04-12 10:00:00,14.21,14.26,14.21,14.26,17500.0,12.2903,12.3336,12.2903,12.3336,17500.0
2005-04-12 10:05:00,14.27,14.29,14.2,14.21,34500.0,12.3422,12.3595,12.2817,12.2903,34500.0
2005-04-12 10:10:00,14.21,14.22,14.2,14.21,35100.0,12.2903,12.299,12.2817,12.2903,35100.0
2005-04-12 10:15:00,14.22,14.25,14.22,14.24,17300.0,12.299,12.3249,12.299,12.3163,17300.0
2005-04-12 10:20:00,14.24,14.25,14.22,14.25,24700.0,12.3163,12.3249,12.299,12.3249,24700.0
2005-04-12 10:25:00,14.26,14.3,14.25,14.29,19900.0,12.3336,12.3682,12.3249,12.3595,19900.0
2005-04-12 10:30:00,14.29,14.29,14.26,14.26,8500.0,12.3595,12.3595,12.3336,12.3336,8500.0
2005-04-12 10:35:00,14.26,14.27,14.24,14.24,25400.0,12.3336,12.3422,12.3163,12.3163,25400.0
2005-04-12 10:40:00,14.24,14.25,14.21,14.21,24700.0,12.3163,12.3249,12.2903,12.2903,24700.0
2005-04-12 10:45:00,14.22,14.22,14.18,14.18,25700.0,12.299,12.299,12.2644,12.2644,25700.0
2005-04-12 10:50:00,14.18,14.19,14.15,14.16,66000.0,12.2644,12.273,12.2384,12.2471,66000.0
2005-04-12 10:55:00,14.16,14.2,14.16,14.19,33500.0,12.2471,12.2817,12.2471,12.273,33500.0
2005-04-12 11:00:00,14.18,14.2,14.18,14.19,20400.0,12.2644,12.2817,12.2644,12.273,20400.0
2005-04-12 11:05:00,14.2,14.2,14.18,14.19,8900.0,12.2817,12.2817,12.2644,12.273,8900.0
2005-04-12 11:10:00,14.18,14.2,14.17,14.2,20500.0,12.2644,12.2817,12.2557,12.2817,20500.0
2005-04-12 11:15:00,14.19,14.19,14.17,14.19,9200.0,12.273,12.273,12.2557,12.273,9200.0
2005-04-12 11:20:00,14.18,14.19,14.18,14.18,57600.0,12.2644,12.273,12.2644,12.2644,57600.0
2005-04-12 11:25:00,14.18,14.19,14.18,14.19,2900.0,12.2644,12.273,12.2644,12.273,2900.0
2005-04-12 11:30:00,14.19,14.19,14.18,14.18,7300.0,12.273,12.273,12.2644,12.2644,7300.0
2005-04-12 11:35:00,14.17,14.18,14.17,14.18,4300.0,12.2557,12.2644,12.2557,12.2644,4300.0
2005-04-12 11:40:00,14.18,14.22,14.17,14.19,50800.0,12.2644,12.299,12.2557,12.273,50800.0
2005-04-12 11:45:00,14.2,14.24,14.19,14.23,45400.0,12.2817,12.3163,12.273,12.3076,45400.0
2005-04-12 11:50:00,14.22,14.22,14.21,14.22,12900.0,12.299,12.299,12.2903,12.299,12900.0
2005-04-12 11:55:00,14.21,14.22,14.21,14.21,4100.0,12.2903,12.299,12.2903,12.2903,4100.0
2005-04-12 12:00:00,14.21,14.25,14.21,14.23,70200.0,12.2903,12.3249,12.2903,12.3076,70200.0
2005-04-12 12:05:00,14.23,14.23,14.22,14.22,17700.0,12.3076,12.3076,12.299,12.299,17700.0
2005-04-12 12:10:00,14.23,14.23,14.21,14.22,10800.0,12.3076,12.3076,12.2903,12.299,10800.0
2005-04-12 12:15:00,14.22,14.23,14.21,14.21,39300.0,12.299,12.3076,12.2903,12.2903,39300.0
2005-04-12 12:20:00,14.2,14.21,14.2,14.21,31100.0,12.2817,12.2903,12.2817,12.2903,31100.0
2005-04-12 12:25:00,14.21,14.21,14.2,14.21,5800.0,12.2903,12.2903,12.2817,12.2903,5800.0
2005-04-12 12:30:00,14.21,14.21,14.2,14.2,19000.0,12.2903,12.2903,12.2817,12.2817,19000.0
2005-04-12 12:35:00,14.2,14.2,14.19,14.2,5000.0,12.2817,12.2817,12.273,12.2817,5000.0
2005-04-12 12:40:00,14.19,14.21,14.19,14.21,13500.0,12.273,12.2903,12.273,12.2903,13500.0
2005-04-12 12:45:00,14.21,14.21,14.19,14.2,19800.0,12.2903,12.2903,12.273,12.2817,19800.0
2005-04-12 12:50:00,14.2,14.21,14.19,14.21,8400.0,12.2817,12.2903,12.273,12.2903,8400.0
2005-04-12 12:55:00,14.21,14.21,14.19,14.2,268500.0,12.2903,12.2903,12.273,12.2817,268500.0
2005-04-12 13:00:00,14.21,14.21,14.19,14.21,12000.0,12.2903,12.2903,12.273,12.2903,12000.0
2005-04-12 13:05:00,14.21,14.22,14.21,14.21,5200.0,12.2903,12.299,12.2903,12.2903,5200.0
2005-04-12 13:10:00,14.22,14.25,14.2,14.2,65900.0,12.299,12.3249,12.2817,12.2817,65900.0
2005-04-12 13:15:00,14.2,14.21,14.2,14.2,7000.0,12.2817,12.2903,12.2817,12.2817,7000.0
2005-04-12 13:20:00,14.21,14.22,14.2,14.2,37500.0,12.2903,12.299,12.2817,12.2817,37500.0
2005-04-12 13:25:00,14.21,14.22,14.21,14.21,11000.0,12.2903,12.299,12.2903,12.2903,11000.0
2005-04-12 13:30:00,14.22,14.22,14.2,14.21,119100.0,12.299,12.299,12.2817,12.2903,119100.0
2005-04-12 13:35:00,14.22,14.23,14.2,14.23,67500.0,12.299,12.3076,12.2817,12.3076,67500.0
2005-04-12 13:40:00,14.22,14.23,14.19,14.19,21900.0,12.299,12.3076,12.273,12.273,21900.0
2005-04-12 13:45:00,14.18,14.21,14.18,14.21,10400.0,12.2644,12.2903,12.2644,12.2903,10400.0
2005-04-12 13:50:00,14.2,14.21,14.2,14.21,10600.0,12.2817,12.2903,12.2817,12.2903,10600.0
2005-04-12 13:55:00,14.21,14.21,14.2,14.2,4300.0,12.2903,12.2903,12.2817,12.2817,4300.0
2005-04-12 14:00:00,14.2,14.23,14.19,14.23,145300.0,12.2817,12.3076,12.273,12.3076,145300.0
2005-04-12 14:05:00,14.23,14.24,14.2,14.24,26500.0,12.3076,12.3163,12.2817,12.3163,26500.0
2005-04-12 14:10:00,14.23,14.24,14.23,14.23,39400.0,12.3076,12.3163,12.3076,12.3076,39400.0
2005-04-12 14:15:00,14.23,14.25,14.22,14.25,67900.0,12.3076,12.3249,12.299,12.3249,67900.0
2005-04-12 14:20:00,14.24,14.35,14.24,14.29,114700.0,12.3163,12.4114,12.3163,12.3595,114700.0
2005-04-12 14:25:00,14.29,14.31,14.26,14.31,39900.0,12.3595,12.3768,12.3336,12.3768,39900.0
2005-04-12 14:30:00,14.31,14.35,14.29,14.33,79300.0,12.3768,12.4114,12.3595,12.3941,79300.0
2005-04-12 14:35:00,14.34,14.37,14.32,14.36,44400.0,12.4028,12.4287,12.3855,12.4201,44400.0
2005-04-12 14:40:00,14.37,14.45,14.37,14.45,92500.0,12.4287,12.4979,12.4287,12.4979,92500.0
2005-04-12 14:45:00,14.45,14.48,14.45,14.46,38000.0,12.4979,12.5238,12.4979,12.5066,38000.0
2005-04-12 14:50:00,14.47,14.5,14.46,14.49,112700.0,12.5152,12.5411,12.5066,12.5325,112700.0
2005-04-12 14:55:00,14.49,14.55,14.49,14.54,111400.0,12.5325,12.5844,12.5325,12.5757,111400.0
2005-04-12 15:00:00,14.52,14.53,14.49,14.51,62100.0,12.5584,12.5671,12.5325,12.5498,62100.0
2005-04-12 15:05:00,14.51,14.53,14.5,14.51,16600.0,12.5498,12.5671,12.5411,12.5498,16600.0
2005-04-12 15:10:00,14.5,14.51,14.48,14.49,34500.0,12.5411,12.5498,12.5238,12.5325,34500.0
2005-04-12 15:15:00,14.49,14.51,14.47,14.51,49200.0,12.5325,12.5498,12.5152,12.5498,49200.0
2005-04-12 15:20:00,14.51,14.51,14.5,14.5,26900.0,12.5498,12.5498,12.5411,12.5411,26900.0
2005-04-12 15:25:00,14.5,14.53,14.5,14.52,34600.0,12.5411,12.5671,12.5411,12.5584,34600.0
2005-04-12 15:30:00,14.52,14.56,14.52,14.55,65100.0,12.5584,12.593,12.5584,12.5844,65100.0
2005-04-12 15:35:00,14.56,14.59,14.55,14.58,187000.0,12.593,12.619,12.5844,12.6103,187000.0
2005-04-12 15:40:00,14.58,14.58,14.56,14.57,81000.0,12.6103,12.6103,12.593,12.6017,81000.0
2005-04-12 15:45:00,14.58,14.62,14.57,14.62,218400.0,12.6103,12.6449,12.6017,12.6449,218400.0
2005-04-12 15:50:00,14.61,14.63,14.61,14.62,119300.0,12.6363,12.6536,12.6363,12.6449,119300.0
2005-04-12 15:55:00,14.62,14.65,14.62,14.63,235700.0,12.6449,12.6709,12.6449,12.6536,235700.0
2005-04-13 09:30:00,14.65,14.68,14.59,14.68,359800.0,12.6709,12.6968,12.619,12.6968,359800.0
2005-04-13 09:35:00,14.68,14.74,14.68,14.71,84900.0,12.6968,12.7487,12.6968,12.7228,84900.0
2005-04-13 09:40:00,14.71,14.71,14.67,14.7,99300.0,12.7228,12.7228,12.6882,12.7141,99300.0
2005-04-13 09:45:00,14.7,14.72,14.7,14.71,46400.0,12.7141,12.7314,12.7141,12.7228,46400.0
2005-04-13 09:50:00,14.71,14.71,14.69,14.71,205300.0,12.7228,12.7228,12.7055,12.7228,205300.0
2005-04-13 09:55:00,14.71,14.73,14.7,14.71,59400.0,12.7228,12.7401,12.7141,12.7228,59400.0
2005-04-13 10:00:00,14.71,14.76,14.71,14.75,130700.0,12.7228,12.766,12.7228,12.7574,130700.0
2005-04-13 10:05:00,14.75,14.78,14.75,14.77,273200.0,12.7574,12.7833,12.7574,12.7747,273200.0
2005-04-13 10:10:00,14.77,14.8,14.77,14.8,107700.0,12.7747,12.8006,12.7747,12.8006,107700.0
2005-04-13 10:15:00,14.8,14.8,14.77,14.78,107600.0,12.8006,12.8006,12.7747,12.7833,107600.0
2005-04-13 10:20:00,14.78,14.78,14.76,14.78,81900.0,12.7833,12.7833,12.766,12.7833,81900.0
2005-04-13 10:25:00,14.77,14.8,14.76,14.79,62900.0,12.7747,12.8006,12.766,12.792,62900.0
2005-04-13 10:30:00,14.8,14.9,14.79,14.86,257300.0,12.8006,12.8871,12.792,12.8525,257300.0
2005-04-13 10:35:00,14.86,14.89,14.85,14.88,94300.0,12.8525,12.8785,12.8439,12.8698,94300.0
2005-04-13 10:40:00,14.89,14.89,14.83,14.84,61700.0,12.8785,12.8785,12.8266,12.8352,61700.0
2005-04-13 10:45:00,14.84,14.84,14.81,14.81,44800.0,12.8352,12.8352,12.8093,12.8093,44800.0
2005-04-13 10:50:00,14.81,14.81,14.79,14.8,55400.0,12.8093,12.8093,12.792,12.8006,55400.0
2005-04-13 10:55:00,14.8,14.83,14.79,14.83,137000.0,12.8006,12.8266,12.792,12.8266,137000.0
2005-04-13 11:00:00,14.83,14.84,14.8,14.82,52700.0,12.8266,12.8352,12.8006,12.8179,52700.0
2005-04-13 11:05:00,14.81,14.81,14.79,14.79,70300.0,12.8093,12.8093,12.792,12.792,70300.0
2005-04-13 11:10:00,14.79,14.79,14.77,14.79,49000.0,12.792,12.792,12.7747,12.792,49000.0
2005-04-13 11:15:00,14.79,14.81,14.78,14.81,65400.0,12.792,12.8093,12.7833,12.8093,65400.0
2005-04-13 11:20:00,14.8,14.81,14.8,14.81,28700.0,12.8006,12.8093,12.8006,12.8093,28700.0
2005-04-13 11:25:00,14.8,14.81,14.79,14.81,35800.0,12.8006,12.8093,12.792,12.8093,35800.0
2005-04-13 11:30:00,14.82,14.83,14.79,14.83,26000.0,12.8179,12.8266,12.792,12.8266,26000.0
2005-04-13 11:35:00,14.83,14.86,14.8,14.84,48300.0,12.8266,12.8525,12.8006,12.8352,48300.0
2005-04-13 11:40:00,14.84,14.85,14.83,14.83,63900.0,12.8352,12.8439,12.8266,12.8266,63900.0
2005-04-13 11:45:00,14.83,14.84,14.82,14.82,70700.0,12.8266,12.8352,12.8179,12.8179,70700.0
2005-04-13 11:50:00,14.82,14.85,14.81,14.83,37500.0,12.8179,12.8439,12.8093,12.8266,37500.0
2005-04-13 11:55:00,14.83,14.84,14.81,14.82,58000.0,12.8266,12.8352,12.8093,12.8179,58000.0
2005-04-13 12:00:00,14.81,14.81,14.8,14.81,33500.0,12.8093,12.8093,12.8006,12.8093,33500.0
2005-04-13 12:05:00,14.81,14.81,14.79,14.8,51900.0,12.8093,12.8093,12.792,12.8006,51900.0
2005-04-13 12:10:00,14.79,14.81,14.79,14.8,138200.0,12.792,12.8093,12.792,12.8006,138200.0
2005-04-13 12:15:00,14.8,14.81,14.8,14.8,29700.0,12.8006,12.8093,12.8006,12.8006,29700.0
2005-04-13 12:20:00,14.8,14.81,14.8,14.81,19900.0,12.8006,12.8093,12.8006,12.8093,19900.0
2005-04-13 12:25:00,14.81,14.81,14.8,14.81,17900.0,12.8093,12.8093,12.8006,12.8093,17900.0
2005-04-13 12:30:00,14.8,14.82,14.8,14.82,42300.0,12.8006,12.8179,12.8006,12.8179,42300.0
2005-04-13 12:35:00,14.83,14.83,14.81,14.81,18600.0,12.8266,12.8266,12.8093,12.8093,18600.0
2005-04-13 12:40:00,14.81,14.83,14.81,14.82,32800.0,12.8093,12.8266,12.8093,12.8179,32800.0
2005-04-13 12:45:00,14.82,14.83,14.81,14.82,28300.0,12.8179,12.8266,12.8093,12.8179,28300.0
2005-04-13 12:50:00,14.82,14.85,14.82,14.83,39400.0,12.8179,12.8439,12.8179,12.8266,39400.0
2005-04-13 12:55:00,14.83,14.83,14.81,14.82,19500.0,12.8266,12.8266,12.8093,12.8179,19500.0
2005-04-13 13:00:00,14.82,14.83,14.81,14.83,30000.0,12.8179,12.8266,12.8093,12.8266,30000.0
2005-04-13 13:05:00,14.83,14.83,14.82,14.82,6600.0,12.8266,12.8266,12.8179,12.8179,6600.0
2005-04-13 13:10:00,14.82,14.83,14.82,14.83,17900.0,12.8179,12.8266,12.8179,12.8266,17900.0
2005-04-13 13:15:00,14.83,14.83,14.82,14.83,22000.0,12.8266,12.8266,12.8179,12.8266,22000.0
2005-04-13 13:20:00,14.82,14.83,14.8,14.8,28800.0,12.8179,12.8266,12.8006,12.8006,28800.0
2005-04-13 13:25:00,14.81,14.81,14.78,14.78,67100.0,12.8093,12.8093,12.7833,12.7833,67100.0
2005-04-13 13:30:00,14.78,14.78,14.76,14.78,55700.0,12.7833,12.7833,12.766,12.7833,55700.0
2005-04-13 13:35:00,14.78,14.79,14.75,14.76,42800.0,12.7833,12.792,12.7574,12.766,42800.0
2005-04-13 13:40:00,14.75,14.76,14.75,14.75,39800.0,12.7574,12.766,12.7574,12.7574,39800.0
2005-04-13 13:45:00,14.76,14.76,14.73,14.74,87300.0,12.766,12.766,12.7401,12.7487,87300.0
2005-04-13 13:50:00,14.74,14.74,14.72,14.72,38200.0,12.7487,12.7487,12.7314,12.7314,38200.0
2005-04-13 13:55:00,14.72,14.76,14.72,14.75,52800.0,12.7314,12.766,12.7314,12.7574,52800.0
2005-04-13 14:00:00,14.76,14.8,14.76,14.78,58500.0,12.766,12.8006,12.766,12.7833,58500.0
2005-04-13 14:05:00,14.78,14.79,14.77,14.78,42300.0,12.7833,12.792,12.7747,12.7833,42300.0
2005-04-13 14:10:00,14.77,14.77,14.74,14.75,89600.0,12.7747,12.7747,12.7487,12.7574,89600.0
2005-04-13 14:15:00,14.75,14.77,14.75,14.76,19600.0,12.7574,12.7747,12.7574,12.766,19600.0
2005-04-13 14:20:00,14.76,14.78,14.76,14.76,36800.0,12.766,12.7833,12.766,12.766,36800.0
2005-04-13 14:25:00,14.77,14.77,14.75,14.76,14300.0,12.7747,12.7747,12.7574,12.766,14300.0
2005-04-13 14:30:00,14.76,14.76,14.75,14.75,14900.0,12.766,12.766,12.7574,12.7574,14900.0
2005-04-13 14:35:00,14.75,14.76,14.75,14.76,37800.0,12.7574,12.766,12.7574,12.766,37800.0
2005-04-13 14:40:00,14.76,14.78,14.76,14.77,32400.0,12.766,12.7833,12.766,12.7747,32400.0
2005-04-13 14:45:00,14.77,14.78,14.76,14.77,138200.0,12.7747,12.7833,12.766,12.7747,138200.0
2005-04-13 14:50:00,14.77,14.79,14.76,14.76,71100.0,12.7747,12.792,12.766,12.766,71100.0
2005-04-13 14:55:00,14.76,14.79,14.76,14.79,91300.0,12.766,12.792,12.766,12.792,91300.0
2005-04-13 15:00:00,14.79,14.81,14.78,14.78,84600.0,12.792,12.8093,12.7833,12.7833,84600.0
2005-04-13 15:05:00,14.79,14.8,14.78,14.78,56700.0,12.792,12.8006,12.7833,12.7833,56700.0
2005-04-13 15:10:00,14.79,14.81,14.78,14.8,67400.0,12.792,12.8093,12.7833,12.8006,67400.0
2005-04-13 15:15:00,14.8,14.8,14.77,14.77,60800.0,12.8006,12.8006,12.7747,12.7747,60800.0
2005-04-13 15:20:00,14.76,14.77,14.75,14.75,49400.0,12.766,12.7747,12.7574,12.7574,49400.0
2005-04-13 15:25:00,14.75,14.75,14.72,14.72,41200.0,12.7574,12.7574,12.7314,12.7314,41200.0
2005-04-13 15:30:00,14.73,14.74,14.67,14.67,90000.0,12.7401,12.7487,12.6882,12.6882,90000.0
2005-04-13 15:35:00,14.67,14.68,14.6,14.61,148500.0,12.6882,12.6968,12.6276,12.6363,148500.0
2005-04-13 15:40:00,14.62,14.68,14.62,14.67,53500.0,12.6449,12.6968,12.6449,12.6882,53500.0
2005-04-13 15:45:00,14.67,14.72,14.67,14.71,83500.0,12.6882,12.7314,12.6882,12.7228,83500.0
2005-04-13 15:50:00,14.71,14.72,14.68,14.68,92800.0,12.7228,12.7314,12.6968,12.6968,92800.0
2005-04-13 15:55:00,14.69,14.79,14.67,14.7,107800.0,12.7055,12.792,12.6882,12.7141,107800.0
2005-04-14 09:30:00,15.11,15.11,14.92,15.08,1555400.0,13.0687,13.0687,12.9044,13.0428,1555400.0
2005-04-14 09:35:00,15.08,15.38,15.07,15.34,867600.0,13.0428,13.3023,13.0341,13.2677,867600.0
2005-04-14 09:40:00,15.34,15.4,15.25,15.31,484100.0,13.2677,13.3196,13.1898,13.2417,484100.0
2005-04-14 09:45:00,15.32,15.36,15.25,15.26,308200.0,13.2504,13.285,13.1898,13.1985,308200.0
2005-04-14 09:50:00,15.26,15.26,15.21,15.24,269500.0,13.1985,13.1985,13.1552,13.1812,269500.0
2005-04-14 09:55:00,15.25,15.25,15.17,15.18,113200.0,13.1898,13.1898,13.1206,13.1293,113200.0
2005-04-14 10:00:00,15.18,15.2,15.17,15.17,175900.0,13.1293,13.1466,13.1206,13.1206,175900.0
2005-04-14 10:05:00,15.17,15.19,15.15,15.16,201000.0,13.1206,13.1379,13.1033,13.112,201000.0
2005-04-14 10:10:00,15.15,15.15,15.08,15.13,205900.0,13.1033,13.1033,13.0428,13.086,205900.0
2005-04-14 10:15:00,15.13,15.16,15.12,15.13,419500.0,13.086,13.112,13.0774,13.086,419500.0
2005-04-14 10:20:00,15.12,15.13,15.08,15.1,174200.0,13.0774,13.086,13.0428,13.0601,174200.0
2005-04-14 10:25:00,15.1,15.14,15.09,15.12,254300.0,13.0601,13.0947,13.0514,13.0774,254300.0
2005-04-14 10:30:00,15.12,15.13,15.05,15.09,187400.0,13.0774,13.086,13.0168,13.0514,187400.0
2005-04-14 10:35:00,15.09,15.09,15.01,15.06,207600.0,13.0514,13.0514,12.9823,13.0255,207600.0
2005-04-14 10:40:00,15.06,15.1,15.05,15.09,193800.0,13.0255,13.0601,13.0168,13.0514,193800.0
2005-04-14 10:45:00,15.09,15.11,15.08,15.11,172000.0,13.0514,13.0687,13.0428,13.0687,172000.0
2005-04-14 10:50:00,15.1,15.11,15.06,15.06,106500.0,13.0601,13.0687,13.0255,13.0255,106500.0
2005-04-14 10:55:00,15.06,15.08,15.03,15.08,210900.0,13.0255,13.0428,12.9995,13.0428,210900.0
2005-04-14 11:00:00,15.07,15.08,15.05,15.05,185800.0,13.0341,13.0428,13.0168,13.0168,185800.0
2005-04-14 11:05:00,15.05,15.08,15.04,15.08,246800.0,13.0168,13.0428,13.0082,13.0428,246800.0
2005-04-14 11:10:00,15.08,15.08,15.06,15.06,77800.0,13.0428,13.0428,13.0255,13.0255,77800.0
2005-04-14 11:15:00,15.05,15.06,14.99,14.99,113500.0,13.0168,13.0255,12.965,12.965,113500.0
2005-04-14 11:20:00,14.99,15.0,14.96,14.97,101300.0,12.965,12.9736,12.939,12.9477,101300.0
2005-04-14 11:25:00,14.97,15.02,14.95,15.0,138800.0,12.9477,12.9909,12.9304,12.9736,138800.0
2005-04-14 11:30:00,15.01,15.03,15.0,15.02,272000.0,12.9823,12.9995,12.9736,12.9909,272000.0
2005-04-14 11:35:00,15.02,15.12,15.02,15.08,150700.0,12.9909,13.0774,12.9909,13.0428,150700.0
2005-04-14 11:40:00,15.07,15.07,15.03,15.06,103900.0,13.0341,13.0341,12.9995,13.0255,103900.0
2005-04-14 11:45:00,15.06,15.11,15.06,15.08,107300.0,13.0255,13.0687,13.0255,13.0428,107300.0
2005-04-14 11:50:00,15.07,15.14,15.07,15.14,165000.0,13.0341,13.0947,13.0341,13.0947,165000.0
2005-04-14 11:55:00,15.14,15.15,15.08,15.08,52000.0,13.0947,13.1033,13.0428,13.0428,52000.0
2005-04-14 12:00:00,15.06,15.12,15.05,15.08,73000.0,13.0255,13.0774,13.0168,13.0428,73000.0
2005-04-14 12:05:00,15.09,15.09,15.04,15.05,41000.0,13.0514,13.0514,13.0082,13.0168,41000.0
2005-04-14 12:10:00,15.05,15.05,14.96,14.98,68800.0,13.0168,13.0168,12.939,12.9563,68800.0
2005-04-14 12:15:00,14.97,15.0,14.96,14.99,89500.0,12.9477,12.9736,12.939,12.965,89500.0
2005-04-14 12:20:00,14.99,15.0,14.96,14.96,53000.0,12.965,12.9736,12.939,12.939,53000.0
2005-04-14 12:25:00,14.97,14.97,14.96,14.96,81100.0,12.9477,12.9477,12.939,12.939,81100.0
2005-04-14 12:30:00,14.97,14.97,14.95,14.97,53700.0,12.9477,12.9477,12.9304,12.9477,53700.0
2005-04-14 12:35:00,14.97,14.98,14.97,14.98,30200.0,12.9477,12.9563,12.9477,12.9563,30200.0
2005-04-14 12:40:00,14.98,14.98,14.96,14.96,31600.0,12.9563,12.9563,12.939,12.939,31600.0
2005-04-14 12:45:00,14.96,14.96,14.75,14.91,113100.0,12.939,12.939,12.7574,12.8958,113100.0
2005-04-14 12:50:00,14.92,14.95,14.92,14.94,47700.0,12.9044,12.9304,12.9044,12.9217,47700.0
2005-04-14 12:55:00,14.92,14.96,14.92,14.92,102400.0,12.9044,12.939,12.9044,12.9044,102400.0
2005-04-14 13:00:00,14.92,14.92,14.82,14.82,166200.0,12.9044,12.9044,12.8179,12.8179,166200.0
2005-04-14 13:05:00,14.83,14.91,14.83,14.9,135700.0,12.8266,12.8958,12.8266,12.8871,135700.0
2005-04-14 13:10:00,14.89,14.9,14.86,14.87,43800.0,12.8785,12.8871,12.8525,12.8612,43800.0
2005-04-14 13:15:00,14.86,14.87,14.85,14.86,87100.0,12.8525,12.8612,12.8439,12.8525,87100.0
2005-04-14 13:20:00,14.86,14.91,14.85,14.9,83600.0,12.8525,12.8958,12.8439,12.8871,83600.0
2005-04-14 13:25:00,14.89,14.9,14.88,14.89,32400.0,12.8785,12.8871,12.8698,12.8785,32400.0
2005-04-14 13:30:00,14.9,14.9,14.85,14.86,60000.0,12.8871,12.8871,12.8439,12.8525,60000.0
2005-04-14 13:35:00,14.86,14.92,14.83,14.92,102900.0,12.8525,12.9044,12.8266,12.9044,102900.0
2005-04-14 13:40:00,14.92,14.94,14.92,14.92,70000.0,12.9044,12.9217,12.9044,12.9044,70000.0
2005-04-14 13:45:00,14.92,14.93,14.89,14.9,33200.0,12.9044,12.9131,12.8785,12.8871,33200.0
2005-04-14 13:50:00,14.9,14.9,14.87,14.87,66000.0,12.8871,12.8871,12.8612,12.8612,66000.0
2005-04-14 13:55:00,14.87,14.88,14.85,14.86,171400.0,12.8612,12.8698,12.8439,12.8525,171400.0
2005-04-14 14:00:00,14.86,14.86,14.81,14.82,393400.0,12.8525,12.8525,12.8093,12.8179,393400.0
2005-04-14 14:05:00,14.81,14.85,14.81,14.85,98800.0,12.8093,12.8439,12.8093,12.8439,98800.0
2005-04-14 14:10:00,14.85,14.88,14.85,14.87,92100.0,12.8439,12.8698,12.8439,12.8612,92100.0
2005-04-14 14:15:00,14.87,14.94,14.87,14.94,81700.0,12.8612,12.9217,12.8612,12.9217,81700.0
2005-04-14 14:20:00,14.93,14.97,14.93,14.96,62300.0,12.9131,12.9477,12.9131,12.939,62300.0
2005-04-14 14:25:00,14.96,14.97,14.93,14.93,58800.0,12.939,12.9477,12.9131,12.9131,58800.0
2005-04-14 14:30:00,14.93,14.94,14.89,14.9,165500.0,12.9131,12.9217,12.8785,12.8871,165500.0
2005-04-14 14:35:00,14.9,14.9,14.87,14.88,130200.0,12.8871,12.8871,12.8612,12.8698,130200.0
2005-04-14 14:40:00,14.88,14.89,14.85,14.86,187500.0,12.8698,12.8785,12.8439,12.8525,187500.0
2005-04-14 14:45:00,14.86,14.88,14.86,14.88,142700.0,12.8525,12.8698,12.8525,12.8698,142700.0
2005-04-14 14:50:00,14.87,14.9,14.87,14.89,104000.0,12.8612,12.8871,12.8612,12.8785,104000.0
2005-04-14 14:55:00,14.89,14.89,14.87,14.89,103700.0,12.8785,12.8785,12.8612,12.8785,103700.0
2005-04-14 15:00:00,14.88,14.89,14.87,14.89,104900.0,12.8698,12.8785,12.8612,12.8785,104900.0
2005-04-14 15:05:00,14.89,14.9,14.87,14.89,155600.0,12.8785,12.8871,12.8612,12.8785,155600.0
2005-04-14 15:10:00,14.9,14.93,14.89,14.93,218200.0,12.8871,12.9131,12.8785,12.9131,218200.0
2005-04-14 15:15:00,14.92,14.93,14.91,14.92,62100.0,12.9044,12.9131,12.8958,12.9044,62100.0
2005-04-14 15:20:00,14.92,14.92,14.86,14.9,266200.0,12.9044,12.9044,12.8525,12.8871,266200.0
2005-04-14 15:25:00,14.9,14.91,14.89,14.89,244300.0,12.8871,12.8958,12.8785,12.8785,244300.0
2005-04-14 15:30:00,14.9,14.91,14.89,14.91,413300.0,12.8871,12.8958,12.8785,12.8958,413300.0
2005-04-14 15:35:00,14.9,14.91,14.89,14.91,391200.0,12.8871,12.8958,12.8785,12.8958,391200.0
2005-04-14 15:40:00,14.9,14.93,14.9,14.93,166000.0,12.8871,12.9131,12.8871,12.9131,166000.0
2005-04-14 15:45:00,14.92,15.0,14.92,15.0,306900.0,12.9044,12.9736,12.9044,12.9736,306900.0
2005-04-14 15:50:00,15.0,15.0,14.96,14.97,161100.0,12.9736,12.9736,12.939,12.9477,161100.0
2005-04-14 15:55:00,14.96,14.96,14.92,14.92,143200.0,12.939,12.939,12.9044,12.9044,143200.0
2005-04-15 09:30:00,15.0,15.1,15.0,15.03,197900.0,12.9736,13.0601,12.9736,12.9995,197900.0
2005-04-15 09:35:00,15.05,15.06,15.02,15.05,96100.0,13.0168,13.0255,12.9909,13.0168,96100.0
2005-04-15 09:40:00,15.06,15.1,15.06,15.09,57300.0,13.0255,13.0601,13.0255,13.0514,57300.0
2005-04-15 09:45:00,15.1,15.1,15.07,15.09,41200.0,13.0601,13.0601,13.0341,13.0514,41200.0
2005-04-15 09:50:00,15.1,15.12,15.09,15.11,105300.0,13.0601,13.0774,13.0514,13.0687,105300.0
2005-04-15 09:55:00,15.11,15.11,15.08,15.09,129200.0,13.0687,13.0687,13.0428,13.0514,129200.0
2005-04-15 10:00:00,15.09,15.1,15.07,15.07,67900.0,13.0514,13.0601,13.0341,13.0341,67900.0
2005-04-15 10:05:00,15.08,15.09,15.06,15.07,119400.0,13.0428,13.0514,13.0255,13.0341,119400.0
2005-04-15 10:10:00,15.06,15.08,15.01,15.04,102400.0,13.0255,13.0428,12.9823,13.0082,102400.0
2005-04-15 10:15:00,15.04,15.09,15.04,15.09,54100.0,13.0082,13.0514,13.0082,13.0514,54100.0
2005-04-15 10:20:00,15.09,15.09,15.07,15.09,54800.0,13.0514,13.0514,13.0341,13.0514,54800.0
2005-04-15 10:25:00,15.09,15.12,15.07,15.11,62200.0,13.0514,13.0774,13.0341,13.0687,62200.0
2005-04-15 10:30:00,15.12,15.12,15.09,15.09,83100.0,13.0774,13.0774,13.0514,13.0514,83100.0
2005-04-15 10:35:00,15.1,15.1,15.09,15.09,57500.0,13.0601,13.0601,13.0514,13.0514,57500.0
2005-04-15 10:40:00,15.09,15.11,15.09,15.1,62200.0,13.0514,13.0687,13.0514,13.0601,62200.0
2005-04-15 10:45:00,15.1,15.14,15.1,15.11,70200.0,13.0601,13.0947,13.0601,13.0687,70200.0
2005-04-15 10:50:00,15.11,15.13,15.08,15.08,44000.0,13.0687,13.086,13.0428,13.0428,44000.0
2005-04-15 10:55:00,15.09,15.12,15.09,15.12,79700.0,13.0514,13.0774,13.0514,13.0774,79700.0
2005-04-15 11:00:00,15.12,15.14,15.07,15.08,51300.0,13.0774,13.0947,13.0341,13.0428,51300.0
2005-04-15 11:05:00,15.08,15.08,15.06,15.08,41400.0,13.0428,13.0428,13.0255,13.0428,41400.0
2005-04-15 11:10:00,15.08,15.08,15.06,15.07,51100.0,13.0428,13.0428,13.0255,13.0341,51100.0
2005-04-15 11:15:00,15.06,15.08,15.05,15.08,86300.0,13.0255,13.0428,13.0168,13.0428,86300.0
2005-04-15 11:20:00,15.09,15.11,15.08,15.09,25300.0,13.0514,13.0687,13.0428,13.0514,25300.0
2005-04-15 11:25:00,15.09,15.1,15.06,15.06,59800.0,13.0514,13.0601,13.0255,13.0255,59800.0
2005-04-15 11:30:00,15.06,15.09,15.06,15.07,41900.0,13.0255,13.0514,13.0255,13.0341,41900.0
2005-04-15 11:35:00,15.07,15.07,15.05,15.05,24600.0,13.0341,13.0341,13.0168,13.0168,24600.0
2005-04-15 11:40:00,15.05,15.07,15.04,15.05,48200.0,13.0168,13.0341,13.0082,13.0168,48200.0
2005-04-15 11:45:00,15.04,15.05,15.02,15.02,42400.0,13.0082,13.0168,12.9909,12.9909,42400.0
2005-04-15 11:50:00,15.01,15.01,14.99,15.0,130900.0,12.9823,12.9823,12.965,12.9736,130900.0
2005-04-15 11:55:00,15.0,15.0,14.98,15.0,58400.0,12.9736,12.9736,12.9563,12.9736,58400.0
2005-04-15 12:00:00,14.99,14.99,14.91,14.92,55900.0,12.965,12.965,12.8958,12.9044,55900.0
2005-04-15 12:05:00,14.92,14.96,14.91,14.96,59700.0,12.9044,12.939,12.8958,12.939,59700.0
2005-04-15 12:10:00,14.97,14.99,14.94,14.95,45500.0,12.9477,12.965,12.9217,12.9304,45500.0
2005-04-15 12:15:00,14.94,14.95,14.9,14.9,63700.0,12.9217,12.9304,12.8871,12.8871,63700.0
2005-04-15 12:20:00,14.9,14.93,14.89,14.93,28100.0,12.8871,12.9131,12.8785,12.9131,28100.0
2005-04-15 12:25:00,14.92,14.94,14.89,14.93,24100.0,12.9044,12.9217,12.8785,12.9131,24100.0
2005-04-15 12:30:00,14.94,14.97,14.92,14.93,28300.0,12.9217,12.9477,12.9044,12.9131,28300.0
2005-04-15 12:35:00,14.92,14.92,14.88,14.88,36400.0,12.9044,12.9044,12.8698,12.8698,36400.0
2005-04-15 12:40:00,14.89,14.9,14.88,14.89,30300.0,12.8785,12.8871,12.8698,12.8785,30300.0
2005-04-15 12:45:00,14.89,14.91,14.83,14.85,91100.0,12.8785,12.8958,12.8266,12.8439,91100.0
2005-04-15 12:50:00,14.83,14.84,14.75,14.77,152000.0,12.8266,12.8352,12.7574,12.7747,152000.0
2005-04-15 12:55:00,14.77,14.84,14.77,14.82,47200.0,12.7747,12.8352,12.7747,12.8179,47200.0
2005-04-15 13:00:00,14.82,14.9,14.82,14.9,37800.0,12.8179,12.8871,12.8179,12.8871,37800.0
2005-04-15 13:05:00,14.9,14.9,14.87,14.88,33500.0,12.8871,12.8871,12.8612,12.8698,33500.0
2005-04-15 13:10:00,14.87,14.9,14.87,14.89,42200.0,12.8612,12.8871,12.8612,12.8785,42200.0
2005-04-15 13:15:00,14.88,14.9,14.87,14.89,32200.0,12.8698,12.8871,12.8612,12.8785,32200.0
2005-04-15 13:20:00,14.89,14.9,14.88,14.9,27800.0,12.8785,12.8871,12.8698,12.8871,27800.0
2005-04-15 13:25:00,14.9,14.9,14.87,14.87,34300.0,12.8871,12.8871,12.8612,12.8612,34300.0
2005-04-15 13:30:00,14.87,14.88,14.84,14.85,127100.0,12.8612,12.8698,12.8352,12.8439,127100.0
2005-04-15 13:35:00,14.84,14.9,14.84,14.87,27700.0,12.8352,12.8871,12.8352,12.8612,27700.0
2005-04-15 13:40:00,14.87,14.88,14.87,14.87,182300.0,12.8612,12.8698,12.8612,12.8612,182300.0
2005-04-15 13:45:00,14.87,14.88,14.86,14.86,25000.0,12.8612,12.8698,12.8525,12.8525,25000.0
2005-04-15 13:50:00,14.87,14.87,14.86,14.86,200300.0,12.8612,12.8612,12.8525,12.8525,200300.0
2005-04-15 13:55:00,14.86,14.87,14.85,14.86,18400.0,12.8525,12.8612,12.8439,12.8525,18400.0
2005-04-15 14:00:00,14.86,14.87,14.85,14.87,33900.0,12.8525,12.8612,12.8439,12.8612,33900.0
2005-04-15 14:05:00,14.87,15.0,14.86,14.86,37200.0,12.8612,12.9736,12.8525,12.8525,37200.0
2005-04-15 14:10:00,14.86,14.87,14.86,14.87,7400.0,12.8525,12.8612,12.8525,12.8612,7400.0
2005-04-15 14:15:00,14.86,14.88,14.86,14.87,44000.0,12.8525,12.8698,12.8525,12.8612,44000.0
2005-04-15 14:20:00,14.88,14.89,14.87,14.87,42100.0,12.8698,12.8785,12.8612,12.8612,42100.0
2005-04-15 14:25:00,14.88,14.9,14.87,14.88,30800.0,12.8698,12.8871,12.8612,12.8698,30800.0
2005-04-15 14:30:00,14.88,14.92,14.88,14.91,36000.0,12.8698,12.9044,12.8698,12.8958,36000.0
2005-04-15 14:35:00,14.9,14.9,14.86,14.87,42600.0,12.8871,12.8871,12.8525,12.8612,42600.0
2005-04-15 14:40:00,14.87,14.87,14.85,14.86,19600.0,12.8612,12.8612,12.8439,12.8525,19600.0
2005-04-15 14:45:00,14.86,14.87,14.85,14.87,51600.0,12.8525,12.8612,12.8439,12.8612,51600.0
2005-04-15 14:50:00,14.87,14.88,14.85,14.85,41900.0,12.8612,12.8698,12.8439,12.8439,41900.0
2005-04-15 14:55:00,14.85,14.86,14.81,14.85,69000.0,12.8439,12.8525,12.8093,12.8439,69000.0
2005-04-15 15:00:00,14.85,14.87,14.83,14.84,63700.0,12.8439,12.8612,12.8266,12.8352,63700.0
2005-04-15 15:05:00,14.83,14.84,14.81,14.82,26600.0,12.8266,12.8352,12.8093,12.8179,26600.0
2005-04-15 15:10:00,14.82,14.85,14.82,14.83,56300.0,12.8179,12.8439,12.8179,12.8266,56300.0
2005-04-15 15:15:00,14.84,14.85,14.82,14.85,40900.0,12.8352,12.8439,12.8179,12.8439,40900.0
2005-04-15 15:20:00,14.84,14.85,14.83,14.84,123300.0,12.8352,12.8439,12.8266,12.8352,123300.0
2005-04-15 15:25:00,14.84,14.86,14.83,14.85,65600.0,12.8352,12.8525,12.8266,12.8439,65600.0
2005-04-15 15:30:00,14.84,14.91,14.84,14.9,75100.0,12.8352,12.8958,12.8352,12.8871,75100.0
2005-04-15 15:35:00,14.9,14.9,14.83,14.84,43100.0,12.8871,12.8871,12.8266,12.8352,43100.0
2005-04-15 15:40:00,14.84,14.85,14.82,14.82,96200.0,12.8352,12.8439,12.8179,12.8179,96200.0
2005-04-15 15:45:00,14.83,14.83,14.8,14.8,245900.0,12.8266,12.8266,12.8006,12.8006,245900.0
2005-04-15 15:50:00,14.8,14.81,14.78,14.8,171800.0,12.8006,12.8093,12.7833,12.8006,171800.0
2005-04-15 15:55:00,14.8,14.83,14.73,14.73,165000.0,12.8006,12.8266,12.7401,12.7401,165000.0
2005-04-18 09:30:00,14.9,14.98,14.9,14.98,137600.0,12.8871,12.9563,12.8871,12.9563,137600.0
2005-04-18 09:35:00,14.96,15.0,14.85,14.91,129100.0,12.939,12.9736,12.8439,12.8958,129100.0
2005-04-18 09:40:00,14.9,14.94,14.82,14.84,50400.0,12.8871,12.9217,12.8179,12.8352,50400.0
2005-04-18 09:45:00,14.84,14.94,14.84,14.92,63900.0,12.8352,12.9217,12.8352,12.9044,63900.0
2005-04-18 09:50:00,14.94,14.99,14.92,14.95,62200.0,12.9217,12.965,12.9044,12.9304,62200.0
2005-04-18 09:55:00,14.96,14.99,14.94,14.96,57700.0,12.939,12.965,12.9217,12.939,57700.0
2005-04-18 10:00:00,14.96,14.99,14.94,14.94,103400.0,12.939,12.965,12.9217,12.9217,103400.0
2005-04-18 10:05:00,14.96,15.03,14.96,15.01,62600.0,12.939,12.9995,12.939,12.9823,62600.0
2005-04-18 10:10:00,15.03,15.04,15.0,15.0,103200.0,12.9995,13.0082,12.9736,12.9736,103200.0
2005-04-18 10:15:00,14.99,15.02,14.98,15.02,85000.0,12.965,12.9909,12.9563,12.9909,85000.0
2005-04-18 10:20:00,15.01,15.06,15.0,15.04,77500.0,12.9823,13.0255,12.9736,13.0082,77500.0
2005-04-18 10:25:00,15.05,15.07,15.02,15.03,82800.0,13.0168,13.0341,12.9909,12.9995,82800.0
2005-04-18 10:30:00,15.03,15.04,15.02,15.03,85500.0,12.9995,13.0082,12.9909,12.9995,85500.0
2005-04-18 10:35:00,15.03,15.03,15.01,15.01,48400.0,12.9995,12.9995,12.9823,12.9823,48400.0
2005-04-18 10:40:00,15.01,15.02,14.97,14.97,25400.0,12.9823,12.9909,12.9477,12.9477,25400.0
2005-04-18 10:45:00,14.97,15.0,14.97,14.98,31000.0,12.9477,12.9736,12.9477,12.9563,31000.0
2005-04-18 10:50:00,14.98,15.01,14.98,15.01,28000.0,12.9563,12.9823,12.9563,12.9823,28000.0
2005-04-18 10:55:00,15.0,15.05,15.0,15.05,30600.0,12.9736,13.0168,12.9736,13.0168,30600.0
2005-04-18 11:00:00,15.05,15.1,15.04,15.04,290000.0,13.0168,13.0601,13.0082,13.0082,290000.0
2005-04-18 11:05:00,15.05,15.07,15.04,15.05,39200.0,13.0168,13.0341,13.0082,13.0168,39200.0
2005-04-18 11:10:00,15.05,15.08,15.03,15.05,22100.0,13.0168,13.0428,12.9995,13.0168,22100.0
2005-04-18 11:15:00,15.04,15.05,15.0,15.01,17400.0,13.0082,13.0168,12.9736,12.9823,17400.0
2005-04-18 11:20:00,15.01,15.02,14.98,14.98,22300.0,12.9823,12.9909,12.9563,12.9563,22300.0
2005-04-18 11:25:00,14.99,15.03,14.98,14.99,20400.0,12.965,12.9995,12.9563,12.965,20400.0
2005-04-18 11:30:00,15.0,15.0,14.98,14.98,12000.0,12.9736,12.9736,12.9563,12.9563,12000.0
2005-04-18 11:35:00,14.97,14.98,14.9,14.91,48600.0,12.9477,12.9563,12.8871,12.8958,48600.0
2005-04-18 11:40:00,14.91,14.92,14.9,14.91,25600.0,12.8958,12.9044,12.8871,12.8958,25600.0
2005-04-18 11:45:00,14.91,14.91,14.9,14.91,24100.0,12.8958,12.8958,12.8871,12.8958,24100.0
2005-04-18 11:50:00,14.91,14.91,14.9,14.9,9100.0,12.8958,12.8958,12.8871,12.8871,9100.0
2005-04-18 11:55:00,14.91,14.91,14.9,14.9,21900.0,12.8958,12.8958,12.8871,12.8871,21900.0
2005-04-18 12:00:00,14.91,14.93,14.9,14.93,13100.0,12.8958,12.9131,12.8871,12.9131,13100.0
2005-04-18 12:05:00,14.92,14.94,14.92,14.94,22500.0,12.9044,12.9217,12.9044,12.9217,22500.0
2005-04-18 12:10:00,14.93,14.95,14.93,14.95,12800.0,12.9131,12.9304,12.9131,12.9304,12800.0
2005-04-18 12:15:00,14.95,14.97,14.94,14.94,17200.0,12.9304,12.9477,12.9217,12.9217,17200.0
2005-04-18 12:20:00,14.94,14.95,14.91,14.94,19700.0,12.9217,12.9304,12.8958,12.9217,19700.0
2005-04-18 12:25:00,14.93,14.94,14.92,14.92,9900.0,12.9131,12.9217,12.9044,12.9044,9900.0
2005-04-18 12:30:00,14.92,14.94,14.92,14.94,12100.0,12.9044,12.9217,12.9044,12.9217,12100.0
2005-04-18 12:35:00,14.94,14.95,14.93,14.95,29400.0,12.9217,12.9304,12.9131,12.9304,29400.0
2005-04-18 12:40:00,14.94,14.95,14.92,14.93,30400.0,12.9217,12.9304,12.9044,12.9131,30400.0
2005-04-18 12:45:00,14.93,14.96,14.91,14.91,40500.0,12.9131,12.939,12.8958,12.8958,40500.0
2005-04-18 12:50:00,14.92,14.92,14.9,14.92,41900.0,12.9044,12.9044,12.8871,12.9044,41900.0
2005-04-18 12:55:00,14.92,14.95,14.92,14.92,55200.0,12.9044,12.9304,12.9044,12.9044,55200.0
2005-04-18 13:00:00,14.92,14.94,14.92,14.93,23200.0,12.9044,12.9217,12.9044,12.9131,23200.0
2005-04-18 13:05:00,14.93,14.94,14.89,14.89,51100.0,12.9131,12.9217,12.8785,12.8785,51100.0
2005-04-18 13:10:00,14.9,14.9,14.88,14.88,16200.0,12.8871,12.8871,12.8698,12.8698,16200.0
2005-04-18 13:15:00,14.89,14.9,14.87,14.88,18600.0,12.8785,12.8871,12.8612,12.8698,18600.0
2005-04-18 13:20:00,14.88,14.93,14.88,14.91,28900.0,12.8698,12.9131,12.8698,12.8958,28900.0
2005-04-18 13:25:00,14.91,14.92,14.88,14.89,39400.0,12.8958,12.9044,12.8698,12.8785,39400.0
2005-04-18 13:30:00,14.9,14.9,14.89,14.89,13300.0,12.8871,12.8871,12.8785,12.8785,13300.0
2005-04-18 13:35:00,14.9,14.9,14.88,14.89,17700.0,12.8871,12.8871,12.8698,12.8785,17700.0
2005-04-18 13:40:00,14.89,14.89,14.85,14.85,25800.0,12.8785,12.8785,12.8439,12.8439,25800.0
2005-04-18 13:45:00,14.85,14.86,14.85,14.85,120100.0,12.8439,12.8525,12.8439,12.8439,120100.0
2005-04-18 13:50:00,14.85,14.88,14.85,14.88,33300.0,12.8439,12.8698,12.8439,12.8698,33300.0
2005-04-18 13:55:00,14.88,14.89,14.87,14.87,25600.0,12.8698,12.8785,12.8612,12.8612,25600.0
2005-04-18 14:00:00,14.87,14.87,14.85,14.86,166600.0,12.8612,12.8612,12.8439,12.8525,166600.0
2005-04-18 14:05:00,14.86,14.89,14.85,14.87,57200.0,12.8525,12.8785,12.8439,12.8612,57200.0
2005-04-18 14:10:00,14.87,14.88,14.86,14.87,23400.0,12.8612,12.8698,12.8525,12.8612,23400.0
2005-04-18 14:15:00,14.87,14.89,14.87,14.87,38800.0,12.8612,12.8785,12.8612,12.8612,38800.0
2005-04-18 14:20:00,14.88,14.88,14.86,14.87,26100.0,12.8698,12.8698,12.8525,12.8612,26100.0
2005-04-18 14:25:00,14.87,14.89,14.87,14.88,22700.0,12.8612,12.8785,12.8612,12.8698,22700.0
2005-04-18 14:30:00,14.89,14.9,14.88,14.9,22900.0,12.8785,12.8871,12.8698,12.8871,22900.0
2005-04-18 14:35:00,14.89,14.9,14.89,14.9,14800.0,12.8785,12.8871,12.8785,12.8871,14800.0
2005-04-18 14:40:00,14.9,14.91,14.88,14.89,23500.0,12.8871,12.8958,12.8698,12.8785,23500.0
2005-04-18 14:45:00,14.89,14.91,14.88,14.89,28400.0,12.8785,12.8958,12.8698,12.8785,28400.0
2005-04-18 14:50:00,14.9,14.91,14.88,14.89,297900.0,12.8871,12.8958,12.8698,12.8785,297900.0
2005-04-18 14:55:00,14.9,14.9,14.89,14.89,29700.0,12.8871,12.8871,12.8785,12.8785,29700.0
2005-04-18 15:00:00,14.89,14.9,14.89,14.9,39200.0,12.8785,12.8871,12.8785,12.8871,39200.0
2005-04-18 15:05:00,14.89,14.9,14.88,14.88,33100.0,12.8785,12.8871,12.8698,12.8698,33100.0
2005-04-18 15:10:00,14.88,14.89,14.87,14.88,34400.0,12.8698,12.8785,12.8612,12.8698,34400.0
2005-04-18 15:15:00,14.87,14.88,14.87,14.87,35200.0,12.8612,12.8698,12.8612,12.8612,35200.0
2005-04-18 15:20:00,14.87,14.89,14.87,14.87,54700.0,12.8612,12.8785,12.8612,12.8612,54700.0
2005-04-18 15:25:00,14.88,14.91,14.87,14.91,78200.0,12.8698,12.8958,12.8612,12.8958,78200.0
2005-04-18 15:30:00,14.91,14.94,14.88,14.88,98800.0,12.8958,12.9217,12.8698,12.8698,98800.0
2005-04-18 15:35:00,14.88,14.89,14.87,14.88,64300.0,12.8698,12.8785,12.8612,12.8698,64300.0
2005-04-18 15:40:00,14.88,14.88,14.86,14.86,44800.0,12.8698,12.8698,12.8525,12.8525,44800.0
2005-04-18 15:45:00,14.86,14.87,14.86,14.87,76300.0,12.8525,12.8612,12.8525,12.8612,76300.0
2005-04-18 15:50:00,14.86,14.87,14.86,14.87,41500.0,12.8525,12.8612,12.8525,12.8612,41500.0
2005-04-18 15:55:00,14.87,14.88,14.85,14.85,152500.0,12.8612,12.8698,12.8439,12.8439,152500.0
2005-04-19 09:30:00,14.81,14.84,14.81,14.82,296500.0,12.8093,12.8352,12.8093,12.8179,296500.0
2005-04-19 09:35:00,14.84,14.84,14.74,14.75,168000.0,12.8352,12.8352,12.7487,12.7574,168000.0
2005-04-19 09:40:00,14.75,14.77,14.72,14.74,149600.0,12.7574,12.7747,12.7314,12.7487,149600.0
2005-04-19 09:45:00,14.74,14.75,14.68,14.75,347000.0,12.7487,12.7574,12.6968,12.7574,347000.0
2005-04-19 09:50:00,14.74,14.75,14.72,14.73,46900.0,12.7487,12.7574,12.7314,12.7401,46900.0
2005-04-19 09:55:00,14.74,14.8,14.74,14.8,217900.0,12.7487,12.8006,12.7487,12.8006,217900.0
2005-04-19 10:00:00,14.8,14.8,14.75,14.76,220400.0,12.8006,12.8006,12.7574,12.766,220400.0
2005-04-19 10:05:00,14.75,14.76,14.73,14.76,218400.0,12.7574,12.766,12.7401,12.766,218400.0
2005-04-19 10:10:00,14.76,14.76,14.74,14.76,461300.0,12.766,12.766,12.7487,12.766,461300.0
2005-04-19 10:15:00,14.77,14.77,14.74,14.75,27900.0,12.7747,12.7747,12.7487,12.7574,27900.0
2005-04-19 10:20:00,14.75,14.77,14.74,14.77,174000.0,12.7574,12.7747,12.7487,12.7747,174000.0
2005-04-19 10:25:00,14.76,14.77,14.74,14.74,78000.0,12.766,12.7747,12.7487,12.7487,78000.0
2005-04-19 10:30:00,14.75,14.76,14.73,14.76,43900.0,12.7574,12.766,12.7401,12.766,43900.0
2005-04-19 10:35:00,14.76,14.8,14.75,14.79,104900.0,12.766,12.8006,12.7574,12.792,104900.0
2005-04-19 10:40:00,14.79,14.8,14.76,14.79,134900.0,12.792,12.8006,12.766,12.792,134900.0
2005-04-19 10:45:00,14.79,14.81,14.78,14.8,60500.0,12.792,12.8093,12.7833,12.8006,60500.0
2005-04-19 10:50:00,14.81,14.85,14.8,14.84,91900.0,12.8093,12.8439,12.8006,12.8352,91900.0
2005-04-19 10:55:00,14.85,14.87,14.84,14.87,38600.0,12.8439,12.8612,12.8352,12.8612,38600.0
2005-04-19 11:00:00,14.88,14.88,14.84,14.85,65200.0,12.8698,12.8698,12.8352,12.8439,65200.0
2005-04-19 11:05:00,14.85,14.88,14.84,14.88,76900.0,12.8439,12.8698,12.8352,12.8698,76900.0
2005-04-19 11:10:00,14.88,14.9,14.87,14.88,84900.0,12.8698,12.8871,12.8612,12.8698,84900.0
2005-04-19 11:15:00,14.88,14.88,14.86,14.88,49400.0,12.8698,12.8698,12.8525,12.8698,49400.0
2005-04-19 11:20:00,14.88,14.95,14.87,14.94,49300.0,12.8698,12.9304,12.8612,12.9217,49300.0
2005-04-19 11:25:00,14.95,14.95,14.94,14.95,102300.0,12.9304,12.9304,12.9217,12.9304,102300.0
2005-04-19 11:30:00,14.95,14.97,14.94,14.97,37000.0,12.9304,12.9477,12.9217,12.9477,37000.0
2005-04-19 11:35:00,14.97,14.99,14.96,14.98,38700.0,12.9477,12.965,12.939,12.9563,38700.0
2005-04-19 11:40:00,14.99,15.0,14.98,14.99,78300.0,12.965,12.9736,12.9563,12.965,78300.0
2005-04-19 11:45:00,15.0,15.0,14.99,15.0,73000.0,12.9736,12.9736,12.965,12.9736,73000.0
2005-04-19 11:50:00,15.0,15.0,14.97,14.97,210600.0,12.9736,12.9736,12.9477,12.9477,210600.0
2005-04-19 11:55:00,14.98,14.98,14.96,14.96,13800.0,12.9563,12.9563,12.939,12.939,13800.0
2005-04-19 12:00:00,14.97,14.97,14.93,14.93,27600.0,12.9477,12.9477,12.9131,12.9131,27600.0
2005-04-19 12:05:00,14.94,14.94,14.92,14.92,21100.0,12.9217,12.9217,12.9044,12.9044,21100.0
2005-04-19 12:10:00,14.93,14.93,14.91,14.91,20500.0,12.9131,12.9131,12.8958,12.8958,20500.0
2005-04-19 12:15:00,14.92,14.92,14.9,14.92,16700.0,12.9044,12.9044,12.8871,12.9044,16700.0
2005-04-19 12:20:00,14.92,14.94,14.92,14.93,22600.0,12.9044,12.9217,12.9044,12.9131,22600.0
2005-04-19 12:25:00,14.93,14.93,14.89,14.9,26900.0,12.9131,12.9131,12.8785,12.8871,26900.0
2005-04-19 12:30:00,14.91,14.96,14.91,14.94,24000.0,12.8958,12.939,12.8958,12.9217,24000.0
2005-04-19 12:35:00,14.94,14.97,14.94,14.96,28400.0,12.9217,12.9477,12.9217,12.939,28400.0
2005-04-19 12:40:00,14.97,14.99,14.96,14.98,14000.0,12.9477,12.965,12.939,12.9563,14000.0
2005-04-19 12:45:00,14.99,15.0,14.97,14.97,38600.0,12.965,12.9736,12.9477,12.9477,38600.0
2005-04-19 12:50:00,14.98,14.98,14.94,14.94,21600.0,12.9563,12.9563,12.9217,12.9217,21600.0
2005-04-19 12:55:00,14.95,14.96,14.94,14.95,20900.0,12.9304,12.939,12.9217,12.9304,20900.0
2005-04-19 13:00:00,14.95,14.95,14.93,14.95,39600.0,12.9304,12.9304,12.9131,12.9304,39600.0
2005-04-19 13:05:00,14.95,14.95,14.92,14.94,26100.0,12.9304,12.9304,12.9044,12.9217,26100.0
2005-04-19 13:10:00,14.94,14.96,14.93,14.94,42200.0,12.9217,12.939,12.9131,12.9217,42200.0
2005-04-19 13:15:00,14.95,14.95,14.91,14.92,28600.0,12.9304,12.9304,12.8958,12.9044,28600.0
2005-04-19 13:20:00,14.93,14.94,14.92,14.92,17400.0,12.9131,12.9217,12.9044,12.9044,17400.0
2005-04-19 13:25:00,14.92,14.94,14.9,14.94,44500.0,12.9044,12.9217,12.8871,12.9217,44500.0
2005-04-19 13:30:00,14.95,14.96,14.93,14.96,31600.0,12.9304,12.939,12.9131,12.939,31600.0
2005-04-19 13:35:00,14.96,14.97,14.95,14.97,24600.0,12.939,12.9477,12.9304,12.9477,24600.0
2005-04-19 13:40:00,14.96,14.98,14.96,14.97,32300.0,12.939,12.9563,12.939,12.9477,32300.0
2005-04-19 13:45:00,14.98,15.02,14.97,15.02,50700.0,12.9563,12.9909,12.9477,12.9909,50700.0
2005-04-19 13:50:00,15.02,15.02,14.98,14.99,88700.0,12.9909,12.9909,12.9563,12.965,88700.0
2005-04-19 13:55:00,14.99,15.0,14.99,15.0,40300.0,12.965,12.9736,12.965,12.9736,40300.0
2005-04-19 14:00:00,15.01,15.01,14.98,14.99,23200.0,12.9823,12.9823,12.9563,12.965,23200.0
2005-04-19 14:05:00,14.99,14.99,14.98,14.98,33900.0,12.965,12.965,12.9563,12.9563,33900.0
2005-04-19 14:10:00,14.99,15.0,14.98,15.0,28400.0,12.965,12.9736,12.9563,12.9736,28400.0
2005-04-19 14:15:00,15.0,15.0,14.98,14.99,28000.0,12.9736,12.9736,12.9563,12.965,28000.0
2005-04-19 14:20:00,14.99,15.03,14.98,15.02,38800.0,12.965,12.9995,12.9563,12.9909,38800.0
2005-04-19 14:25:00,15.03,15.04,15.01,15.02,30500.0,12.9995,13.0082,12.9823,12.9909,30500.0
2005-04-19 14:30:00,15.03,15.03,15.01,15.03,20300.0,12.9995,12.9995,12.9823,12.9995,20300.0
2005-04-19 14:35:00,15.03,15.03,14.99,14.99,22900.0,12.9995,12.9995,12.965,12.965,22900.0
2005-04-19 14:40:00,15.0,15.0,14.99,14.99,7200.0,12.9736,12.9736,12.965,12.965,7200.0
2005-04-19 14:45:00,15.0,15.0,14.97,14.98,10400.0,12.9736,12.9736,12.9477,12.9563,10400.0
2005-04-19 14:50:00,14.98,14.99,14.97,14.99,11600.0,12.9563,12.965,12.9477,12.965,11600.0
2005-04-19 14:55:00,14.99,14.99,14.98,14.99,8500.0,12.965,12.965,12.9563,12.965,8500.0
2005-04-19 15:00:00,14.99,14.99,14.95,14.95,25400.0,12.965,12.965,12.9304,12.9304,25400.0
2005-04-19 15:05:00,14.95,14.95,14.91,14.93,28100.0,12.9304,12.9304,12.8958,12.9131,28100.0
2005-04-19 15:10:00,14.93,14.95,14.92,14.95,86400.0,12.9131,12.9304,12.9044,12.9304,86400.0
2005-04-19 15:15:00,14.95,14.96,14.94,14.94,67800.0,12.9304,12.939,12.9217,12.9217,67800.0
2005-04-19 15:20:00,14.94,14.95,14.92,14.94,27600.0,12.9217,12.9304,12.9044,12.9217,27600.0
2005-04-19 15:25:00,14.94,14.95,14.92,14.92,43800.0,12.9217,12.9304,12.9044,12.9044,43800.0
2005-04-19 15:30:00,14.93,14.96,14.93,14.96,45800.0,12.9131,12.939,12.9131,12.939,45800.0
2005-04-19 15:35:00,14.96,14.96,14.93,14.94,43500.0,12.939,12.939,12.9131,12.9217,43500.0
2005-04-19 15:40:00,14.94,14.95,14.92,14.92,34000.0,12.9217,12.9304,12.9044,12.9044,34000.0
2005-04-19 15:45:00,14.92,14.93,14.88,14.89,93600.0,12.9044,12.9131,12.8698,12.8785,93600.0
2005-04-19 15:50:00,14.9,14.9,14.87,14.87,59700.0,12.8871,12.8871,12.8612,12.8612,59700.0
2005-04-19 15:55:00,14.88,14.88,14.85,14.86,96400.0,12.8698,12.8698,12.8439,12.8525,96400.0
2005-04-20 09:30:00,14.8,14.85,14.8,14.81,88300.0,12.8006,12.8439,12.8006,12.8093,88300.0
2005-04-20 09:35:00,14.81,14.83,14.77,14.78,44800.0,12.8093,12.8266,12.7747,12.7833,44800.0
2005-04-20 09:40:00,14.78,14.79,14.69,14.7,81700.0,12.7833,12.792,12.7055,12.7141,81700.0
2005-04-20 09:45:00,14.69,14.69,14.6,14.6,129000.0,12.7055,12.7055,12.6276,12.6276,129000.0
2005-04-20 09:50:00,14.59,14.65,14.59,14.61,230400.0,12.619,12.6709,12.619,12.6363,230400.0
2005-04-20 09:55:00,14.61,14.62,14.58,14.6,104100.0,12.6363,12.6449,12.6103,12.6276,104100.0
2005-04-20 10:00:00,14.59,14.6,14.57,14.59,34700.0,12.619,12.6276,12.6017,12.619,34700.0
2005-04-20 10:05:00,14.59,14.64,14.58,14.64,172300.0,12.619,12.6622,12.6103,12.6622,172300.0
2005-04-20 10:10:00,14.64,14.68,14.64,14.67,211400.0,12.6622,12.6968,12.6622,12.6882,211400.0
2005-04-20 10:15:00,14.68,14.76,14.67,14.73,89900.0,12.6968,12.766,12.6882,12.7401,89900.0
2005-04-20 10:20:00,14.72,14.73,14.68,14.7,138500.0,12.7314,12.7401,12.6968,12.7141,138500.0
2005-04-20 10:25:00,14.7,14.73,14.68,14.7,172900.0,12.7141,12.7401,12.6968,12.7141,172900.0
2005-04-20 10:30:00,14.7,14.7,14.59,14.61,252600.0,12.7141,12.7141,12.619,12.6363,252600.0
2005-04-20 10:35:00,14.6,14.64,14.6,14.62,64900.0,12.6276,12.6622,12.6276,12.6449,64900.0
2005-04-20 10:40:00,14.61,14.63,14.6,14.62,31800.0,12.6363,12.6536,12.6276,12.6449,31800.0
2005-04-20 10:45:00,14.6,14.62,14.59,14.61,22700.0,12.6276,12.6449,12.619,12.6363,22700.0
2005-04-20 10:50:00,14.62,14.62,14.6,14.61,169100.0,12.6449,12.6449,12.6276,12.6363,169100.0
2005-04-20 10:55:00,14.61,14.61,14.59,14.6,67900.0,12.6363,12.6363,12.619,12.6276,67900.0
2005-04-20 11:00:00,14.6,14.64,14.59,14.63,430400.0,12.6276,12.6622,12.619,12.6536,430400.0
2005-04-20 11:05:00,14.65,14.65,14.58,14.58,148200.0,12.6709,12.6709,12.6103,12.6103,148200.0
2005-04-20 11:10:00,14.58,14.6,14.57,14.58,43000.0,12.6103,12.6276,12.6017,12.6103,43000.0
2005-04-20 11:15:00,14.57,14.57,14.53,14.55,112100.0,12.6017,12.6017,12.5671,12.5844,112100.0
2005-04-20 11:20:00,14.55,14.57,14.54,14.54,185900.0,12.5844,12.6017,12.5757,12.5757,185900.0
2005-04-20 11:25:00,14.54,14.54,14.51,14.51,31200.0,12.5757,12.5757,12.5498,12.5498,31200.0
2005-04-20 11:30:00,14.51,14.54,14.51,14.53,36600.0,12.5498,12.5757,12.5498,12.5671,36600.0
2005-04-20 11:35:00,14.53,14.54,14.52,14.52,59000.0,12.5671,12.5757,12.5584,12.5584,59000.0
2005-04-20 11:40:00,14.52,14.6,14.52,14.6,128900.0,12.5584,12.6276,12.5584,12.6276,128900.0
2005-04-20 11:45:00,14.61,14.65,14.6,14.64,126700.0,12.6363,12.6709,12.6276,12.6622,126700.0
2005-04-20 11:50:00,14.64,14.66,14.62,14.63,106800.0,12.6622,12.6795,12.6449,12.6536,106800.0
2005-04-20 11:55:00,14.63,14.68,14.62,14.68,45300.0,12.6536,12.6968,12.6449,12.6968,45300.0
2005-04-20 12:00:00,14.68,14.69,14.63,14.64,74000.0,12.6968,12.7055,12.6536,12.6622,74000.0
2005-04-20 12:05:00,14.64,14.69,14.64,14.69,49900.0,12.6622,12.7055,12.6622,12.7055,49900.0
2005-04-20 12:10:00,14.69,14.7,14.68,14.68,60900.0,12.7055,12.7141,12.6968,12.6968,60900.0
2005-04-20 12:15:00,14.67,14.68,14.65,14.65,109800.0,12.6882,12.6968,12.6709,12.6709,109800.0
2005-04-20 12:20:00,14.65,14.66,14.64,14.64,38400.0,12.6709,12.6795,12.6622,12.6622,38400.0
2005-04-20 12:25:00,14.63,14.63,14.6,14.61,58000.0,12.6536,12.6536,12.6276,12.6363,58000.0
2005-04-20 12:30:00,14.62,14.64,14.6,14.63,85100.0,12.6449,12.6622,12.6276,12.6536,85100.0
2005-04-20 12:35:00,14.64,14.64,14.6,14.62,34900.0,12.6622,12.6622,12.6276,12.6449,34900.0
2005-04-20 12:40:00,14.61,14.63,14.61,14.63,37900.0,12.6363,12.6536,12.6363,12.6536,37900.0
2005-04-20 12:45:00,14.62,14.63,14.61,14.62,28100.0,12.6449,12.6536,12.6363,12.6449,28100.0
2005-04-20 12:50:00,14.62,14.63,14.6,14.62,21600.0,12.6449,12.6536,12.6276,12.6449,21600.0
2005-04-20 12:55:00,14.62,14.63,14.6,14.61,20800.0,12.6449,12.6536,12.6276,12.6363,20800.0
2005-04-20 13:00:00,14.6,14.63,14.6,14.62,23100.0,12.6276,12.6536,12.6276,12.6449,23100.0
2005-04-20 13:05:00,14.62,14.63,14.62,14.63,15700.0,12.6449,12.6536,12.6449,12.6536,15700.0
2005-04-20 13:10:00,14.63,14.63,14.61,14.62,23600.0,12.6536,12.6536,12.6363,12.6449,23600.0
2005-04-20 13:15:00,14.63,14.63,14.62,14.62,29400.0,12.6536,12.6536,12.6449,12.6449,29400.0
2005-04-20 13:20:00,14.63,14.63,14.62,14.62,14900.0,12.6536,12.6536,12.6449,12.6449,14900.0
2005-04-20 13:25:00,14.62,14.63,14.6,14.6,86200.0,12.6449,12.6536,12.6276,12.6276,86200.0
2005-04-20 13:30:00,14.6,14.61,14.59,14.6,28500.0,12.6276,12.6363,12.619,12.6276,28500.0
2005-04-20 13:35:00,14.6,14.6,14.59,14.59,104500.0,12.6276,12.6276,12.619,12.619,104500.0
2005-04-20 13:40:00,14.6,14.6,14.59,14.6,58700.0,12.6276,12.6276,12.619,12.6276,58700.0
2005-04-20 13:45:00,14.6,14.6,14.59,14.59,104900.0,12.6276,12.6276,12.619,12.619,104900.0
2005-04-20 13:50:00,14.59,14.6,14.59,14.59,29000.0,12.619,12.6276,12.619,12.619,29000.0
2005-04-20 13:55:00,14.6,14.6,14.56,14.57,61500.0,12.6276,12.6276,12.593,12.6017,61500.0
2005-04-20 14:00:00,14.56,14.57,14.55,14.56,46500.0,12.593,12.6017,12.5844,12.593,46500.0
2005-04-20 14:05:00,14.56,14.56,14.52,14.52,42200.0,12.593,12.593,12.5584,12.5584,42200.0
2005-04-20 14:10:00,14.53,14.55,14.52,14.53,72800.0,12.5671,12.5844,12.5584,12.5671,72800.0
2005-04-20 14:15:00,14.53,14.53,14.52,14.53,48100.0,12.5671,12.5671,12.5584,12.5671,48100.0
2005-04-20 14:20:00,14.53,14.54,14.51,14.52,33600.0,12.5671,12.5757,12.5498,12.5584,33600.0
2005-04-20 14:25:00,14.52,14.52,14.49,14.49,58200.0,12.5584,12.5584,12.5325,12.5325,58200.0
2005-04-20 14:30:00,14.49,14.5,14.46,14.5,72400.0,12.5325,12.5411,12.5066,12.5411,72400.0
2005-04-20 14:35:00,14.5,14.52,14.49,14.51,67900.0,12.5411,12.5584,12.5325,12.5498,67900.0
2005-04-20 14:40:00,14.51,14.53,14.51,14.52,26100.0,12.5498,12.5671,12.5498,12.5584,26100.0
2005-04-20 14:45:00,14.51,14.51,14.5,14.51,32300.0,12.5498,12.5498,12.5411,12.5498,32300.0
2005-04-20 14:50:00,14.51,14.51,14.49,14.5,18600.0,12.5498,12.5498,12.5325,12.5411,18600.0
2005-04-20 14:55:00,14.51,14.54,14.5,14.53,119200.0,12.5498,12.5757,12.5411,12.5671,119200.0
2005-04-20 15:00:00,14.53,14.57,14.53,14.56,54600.0,12.5671,12.6017,12.5671,12.593,54600.0
2005-04-20 15:05:00,14.57,14.57,14.55,14.56,30200.0,12.6017,12.6017,12.5844,12.593,30200.0
2005-04-20 15:10:00,14.55,14.56,14.5,14.51,33600.0,12.5844,12.593,12.5411,12.5498,33600.0
2005-04-20 15:15:00,14.5,14.51,14.48,14.5,132000.0,12.5411,12.5498,12.5238,12.5411,132000.0
2005-04-20 15:20:00,14.49,14.5,14.47,14.5,51100.0,12.5325,12.5411,12.5152,12.5411,51100.0
2005-04-20 15:25:00,14.5,14.5,14.48,14.5,91300.0,12.5411,12.5411,12.5238,12.5411,91300.0
2005-04-20 15:30:00,14.49,14.49,14.47,14.48,102800.0,12.5325,12.5325,12.5152,12.5238,102800.0
2005-04-20 15:35:00,14.48,14.49,14.47,14.47,119300.0,12.5238,12.5325,12.5152,12.5152,119300.0
2005-04-20 15:40:00,14.47,14.48,14.46,14.46,89900.0,12.5152,12.5238,12.5066,12.5066,89900.0
2005-04-20 15:45:00,14.46,14.46,14.41,14.44,138300.0,12.5066,12.5066,12.4633,12.4893,138300.0
2005-04-20 15:50:00,14.44,14.45,14.44,14.44,112000.0,12.4893,12.4979,12.4893,12.4893,112000.0
2005-04-20 15:55:00,14.44,14.46,14.44,14.45,152700.0,12.4893,12.5066,12.4893,12.4979,152700.0
2005-04-21 09:30:00,14.76,14.77,14.76,14.77,96900.0,12.766,12.7747,12.766,12.7747,96900.0
2005-04-21 09:35:00,14.78,14.79,14.75,14.77,85500.0,12.7833,12.792,12.7574,12.7747,85500.0
2005-04-21 09:40:00,14.78,14.86,14.77,14.86,96700.0,12.7833,12.8525,12.7747,12.8525,96700.0
2005-04-21 09:45:00,14.86,14.86,14.75,14.75,46100.0,12.8525,12.8525,12.7574,12.7574,46100.0
2005-04-21 09:50:00,14.75,14.8,14.72,14.75,296600.0,12.7574,12.8006,12.7314,12.7574,296600.0
2005-04-21 09:55:00,14.75,14.81,14.75,14.78,50200.0,12.7574,12.8093,12.7574,12.7833,50200.0
2005-04-21 10:00:00,14.78,14.82,14.77,14.79,31600.0,12.7833,12.8179,12.7747,12.792,31600.0
2005-04-21 10:05:00,14.8,14.85,14.78,14.85,39600.0,12.8006,12.8439,12.7833,12.8439,39600.0
2005-04-21 10:10:00,14.85,14.86,14.83,14.85,44100.0,12.8439,12.8525,12.8266,12.8439,44100.0
2005-04-21 10:15:00,14.84,14.84,14.82,14.84,35500.0,12.8352,12.8352,12.8179,12.8352,35500.0
2005-04-21 10:20:00,14.84,14.85,14.84,14.85,41500.0,12.8352,12.8439,12.8352,12.8439,41500.0
2005-04-21 10:25:00,14.85,14.85,14.83,14.85,42600.0,12.8439,12.8439,12.8266,12.8439,42600.0
2005-04-21 10:30:00,14.86,14.89,14.85,14.85,78300.0,12.8525,12.8785,12.8439,12.8439,78300.0
2005-04-21 10:35:00,14.84,14.88,14.83,14.88,62800.0,12.8352,12.8698,12.8266,12.8698,62800.0
2005-04-21 10:40:00,14.88,14.88,14.85,14.85,22400.0,12.8698,12.8698,12.8439,12.8439,22400.0
2005-04-21 10:45:00,14.85,14.87,14.84,14.87,37100.0,12.8439,12.8612,12.8352,12.8612,37100.0
2005-04-21 10:50:00,14.87,14.89,14.86,14.89,104800.0,12.8612,12.8785,12.8525,12.8785,104800.0
2005-04-21 10:55:00,14.88,14.88,14.82,14.84,68300.0,12.8698,12.8698,12.8179,12.8352,68300.0
2005-04-21 11:00:00,14.83,14.87,14.82,14.86,27300.0,12.8266,12.8612,12.8179,12.8525,27300.0
2005-04-21 11:05:00,14.86,14.87,14.85,14.87,13700.0,12.8525,12.8612,12.8439,12.8612,13700.0
2005-04-21 11:10:00,14.86,14.86,14.81,14.82,23100.0,12.8525,12.8525,12.8093,12.8179,23100.0
2005-04-21 11:15:00,14.83,14.84,14.82,14.83,44100.0,12.8266,12.8352,12.8179,12.8266,44100.0
2005-04-21 11:20:00,14.84,14.86,14.83,14.83,49500.0,12.8352,12.8525,12.8266,12.8266,49500.0
2005-04-21 11:25:00,14.83,14.88,14.83,14.87,12900.0,12.8266,12.8698,12.8266,12.8612,12900.0
2005-04-21 11:30:00,14.87,14.87,14.86,14.86,20000.0,12.8612,12.8612,12.8525,12.8525,20000.0
2005-04-21 11:35:00,14.87,14.89,14.87,14.89,16600.0,12.8612,12.8785,12.8612,12.8785,16600.0
2005-04-21 11:40:00,14.89,14.9,14.88,14.89,29600.0,12.8785,12.8871,12.8698,12.8785,29600.0
2005-04-21 11:45:00,14.89,14.9,14.89,14.9,20700.0,12.8785,12.8871,12.8785,12.8871,20700.0
2005-04-21 11:50:00,14.9,14.91,14.9,14.9,21300.0,12.8871,12.8958,12.8871,12.8871,21300.0
2005-04-21 11:55:00,14.9,14.92,14.89,14.91,46900.0,12.8871,12.9044,12.8785,12.8958,46900.0
2005-04-21 12:00:00,14.91,14.95,14.91,14.93,36200.0,12.8958,12.9304,12.8958,12.9131,36200.0
2005-04-21 12:05:00,14.93,14.96,14.92,14.96,19700.0,12.9131,12.939,12.9044,12.939,19700.0
2005-04-21 12:10:00,14.94,14.97,14.94,14.97,24400.0,12.9217,12.9477,12.9217,12.9477,24400.0
2005-04-21 12:15:00,14.97,14.98,14.95,14.97,23300.0,12.9477,12.9563,12.9304,12.9477,23300.0
2005-04-21 12:20:00,14.97,14.98,14.96,14.97,13100.0,12.9477,12.9563,12.939,12.9477,13100.0
2005-04-21 12:25:00,14.97,14.97,14.95,14.95,22100.0,12.9477,12.9477,12.9304,12.9304,22100.0
2005-04-21 12:30:00,14.96,15.0,14.95,15.0,126900.0,12.939,12.9736,12.9304,12.9736,126900.0
2005-04-21 12:35:00,15.0,15.06,15.0,15.05,87900.0,12.9736,13.0255,12.9736,13.0168,87900.0
2005-04-21 12:40:00,15.06,15.1,14.97,15.08,115000.0,13.0255,13.0601,12.9477,13.0428,115000.0
2005-04-21 12:45:00,15.07,15.1,14.97,15.03,52600.0,13.0341,13.0601,12.9477,12.9995,52600.0
2005-04-21 12:50:00,15.02,15.02,14.97,14.97,102500.0,12.9909,12.9909,12.9477,12.9477,102500.0
2005-04-21 12:55:00,14.97,14.99,14.96,14.99,39200.0,12.9477,12.965,12.939,12.965,39200.0
2005-04-21 13:00:00,15.0,15.01,14.96,14.96,36500.0,12.9736,12.9823,12.939,12.939,36500.0
2005-04-21 13:05:00,14.97,14.98,14.96,14.96,12600.0,12.9477,12.9563,12.939,12.939,12600.0
2005-04-21 13:10:00,14.97,14.99,14.97,14.98,24300.0,12.9477,12.965,12.9477,12.9563,24300.0
2005-04-21 13:15:00,14.98,15.01,14.98,14.99,39300.0,12.9563,12.9823,12.9563,12.965,39300.0
2005-04-21 13:20:00,15.0,15.01,14.99,15.01,8100.0,12.9736,12.9823,12.965,12.9823,8100.0
2005-04-21 13:25:00,15.02,15.03,15.01,15.01,23000.0,12.9909,12.9995,12.9823,12.9823,23000.0
2005-04-21 13:30:00,15.0,15.01,14.98,14.98,75200.0,12.9736,12.9823,12.9563,12.9563,75200.0
2005-04-21 13:35:00,14.98,14.98,14.97,14.98,32800.0,12.9563,12.9563,12.9477,12.9563,32800.0
2005-04-21 13:40:00,14.97,15.01,14.97,15.01,31200.0,12.9477,12.9823,12.9477,12.9823,31200.0
2005-04-21 13:45:00,15.0,15.01,14.99,14.99,25700.0,12.9736,12.9823,12.965,12.965,25700.0
2005-04-21 13:50:00,14.99,15.01,14.99,15.01,28700.0,12.965,12.9823,12.965,12.9823,28700.0
2005-04-21 13:55:00,15.01,15.01,14.99,14.99,34200.0,12.9823,12.9823,12.965,12.965,34200.0
2005-04-21 14:00:00,15.0,15.01,15.0,15.01,38100.0,12.9736,12.9823,12.9736,12.9823,38100.0
2005-04-21 14:05:00,15.01,15.03,15.0,15.03,30500.0,12.9823,12.9995,12.9736,12.9995,30500.0
2005-04-21 14:10:00,15.02,15.03,15.01,15.01,25200.0,12.9909,12.9995,12.9823,12.9823,25200.0
2005-04-21 14:15:00,15.01,15.02,15.0,15.01,58000.0,12.9823,12.9909,12.9736,12.9823,58000.0
2005-04-21 14:20:00,15.02,15.03,15.0,15.0,51400.0,12.9909,12.9995,12.9736,12.9736,51400.0
2005-04-21 14:25:00,15.01,15.02,15.0,15.02,31700.0,12.9823,12.9909,12.9736,12.9909,31700.0
2005-04-21 14:30:00,15.02,15.02,15.0,15.0,26200.0,12.9909,12.9909,12.9736,12.9736,26200.0
2005-04-21 14:35:00,14.99,15.0,14.98,14.99,14600.0,12.965,12.9736,12.9563,12.965,14600.0
2005-04-21 14:40:00,14.99,14.99,14.98,14.98,14100.0,12.965,12.965,12.9563,12.9563,14100.0
2005-04-21 14:45:00,14.99,14.99,14.97,14.97,19400.0,12.965,12.965,12.9477,12.9477,19400.0
2005-04-21 14:50:00,14.97,14.99,14.97,14.98,20100.0,12.9477,12.965,12.9477,12.9563,20100.0
2005-04-21 14:55:00,14.98,14.99,14.97,14.98,26700.0,12.9563,12.965,12.9477,12.9563,26700.0
2005-04-21 15:00:00,14.97,14.98,14.97,14.97,16700.0,12.9477,12.9563,12.9477,12.9477,16700.0
2005-04-21 15:05:00,14.97,14.97,14.93,14.93,56600.0,12.9477,12.9477,12.9131,12.9131,56600.0
2005-04-21 15:10:00,14.93,14.96,14.93,14.94,59000.0,12.9131,12.939,12.9131,12.9217,59000.0
2005-04-21 15:15:00,14.94,14.95,14.94,14.95,22800.0,12.9217,12.9304,12.9217,12.9304,22800.0
2005-04-21 15:20:00,14.94,14.95,14.93,14.93,16400.0,12.9217,12.9304,12.9131,12.9131,16400.0
2005-04-21 15:25:00,14.93,14.96,14.93,14.96,170900.0,12.9131,12.939,12.9131,12.939,170900.0
2005-04-21 15:30:00,14.95,14.99,14.95,14.98,53300.0,12.9304,12.965,12.9304,12.9563,53300.0
2005-04-21 15:35:00,14.98,14.98,14.97,14.98,50300.0,12.9563,12.9563,12.9477,12.9563,50300.0
2005-04-21 15:40:00,14.97,14.98,14.95,14.96,89900.0,12.9477,12.9563,12.9304,12.939,89900.0
2005-04-21 15:45:00,14.96,14.97,14.94,14.96,95000.0,12.939,12.9477,12.9217,12.939,95000.0
2005-04-21 15:50:00,14.96,14.99,14.96,14.97,78800.0,12.939,12.965,12.939,12.9477,78800.0
2005-04-21 15:55:00,14.97,15.0,14.96,14.99,97000.0,12.9477,12.9736,12.939,12.965,97000.0
2005-04-22 09:30:00,14.82,14.87,14.75,14.77,114900.0,12.8179,12.8612,12.7574,12.7747,114900.0
2005-04-22 09:35:00,14.77,14.85,14.77,14.79,58000.0,12.7747,12.8439,12.7747,12.792,58000.0
2005-04-22 09:40:00,14.78,14.84,14.78,14.84,56300.0,12.7833,12.8352,12.7833,12.8352,56300.0
2005-04-22 09:45:00,14.84,14.84,14.81,14.81,57600.0,12.8352,12.8352,12.8093,12.8093,57600.0
2005-04-22 09:50:00,14.81,14.82,14.79,14.79,30600.0,12.8093,12.8179,12.792,12.792,30600.0
2005-04-22 09:55:00,14.79,14.82,14.79,14.8,47900.0,12.792,12.8179,12.792,12.8006,47900.0
2005-04-22 10:00:00,14.81,14.83,14.8,14.8,54000.0,12.8093,12.8266,12.8006,12.8006,54000.0
2005-04-22 10:05:00,14.8,14.8,14.75,14.78,90200.0,12.8006,12.8006,12.7574,12.7833,90200.0
2005-04-22 10:10:00,14.77,14.77,14.76,14.77,20900.0,12.7747,12.7747,12.766,12.7747,20900.0
2005-04-22 10:15:00,14.77,14.84,14.76,14.82,71000.0,12.7747,12.8352,12.766,12.8179,71000.0
2005-04-22 10:20:00,14.82,14.84,14.81,14.81,14900.0,12.8179,12.8352,12.8093,12.8093,14900.0
2005-04-22 10:25:00,14.81,14.85,14.81,14.85,53600.0,12.8093,12.8439,12.8093,12.8439,53600.0
2005-04-22 10:30:00,14.83,14.85,14.83,14.85,41000.0,12.8266,12.8439,12.8266,12.8439,41000.0
2005-04-22 10:35:00,14.85,14.87,14.85,14.85,39900.0,12.8439,12.8612,12.8439,12.8439,39900.0
2005-04-22 10:40:00,14.85,14.85,14.8,14.8,28700.0,12.8439,12.8439,12.8006,12.8006,28700.0
2005-04-22 10:45:00,14.8,14.81,14.78,14.78,32100.0,12.8006,12.8093,12.7833,12.7833,32100.0
2005-04-22 10:50:00,14.78,14.8,14.78,14.79,22800.0,12.7833,12.8006,12.7833,12.792,22800.0
2005-04-22 10:55:00,14.79,14.82,14.79,14.81,22400.0,12.792,12.8179,12.792,12.8093,22400.0
2005-04-22 11:00:00,14.81,14.82,14.8,14.81,21300.0,12.8093,12.8179,12.8006,12.8093,21300.0
2005-04-22 11:05:00,14.81,14.81,14.78,14.78,26900.0,12.8093,12.8093,12.7833,12.7833,26900.0
2005-04-22 11:10:00,14.78,14.83,14.78,14.82,38400.0,12.7833,12.8266,12.7833,12.8179,38400.0
2005-04-22 11:15:00,14.81,14.83,14.81,14.82,21000.0,12.8093,12.8266,12.8093,12.8179,21000.0
2005-04-22 11:20:00,14.82,14.83,14.8,14.81,17100.0,12.8179,12.8266,12.8006,12.8093,17100.0
2005-04-22 11:25:00,14.8,14.81,14.8,14.81,13300.0,12.8006,12.8093,12.8006,12.8093,13300.0
2005-04-22 11:30:00,14.8,14.81,14.8,14.8,9000.0,12.8006,12.8093,12.8006,12.8006,9000.0
2005-04-22 11:35:00,14.8,14.81,14.79,14.8,56100.0,12.8006,12.8093,12.792,12.8006,56100.0
2005-04-22 11:40:00,14.8,14.8,14.76,14.78,42600.0,12.8006,12.8006,12.766,12.7833,42600.0
2005-04-22 11:45:00,14.77,14.81,14.77,14.81,16700.0,12.7747,12.8093,12.7747,12.8093,16700.0
2005-04-22 11:50:00,14.8,14.82,14.8,14.8,57100.0,12.8006,12.8179,12.8006,12.8006,57100.0
2005-04-22 11:55:00,14.79,14.81,14.78,14.78,17600.0,12.792,12.8093,12.7833,12.7833,17600.0
2005-04-22 12:00:00,14.78,14.79,14.77,14.78,9500.0,12.7833,12.792,12.7747,12.7833,9500.0
2005-04-22 12:05:00,14.78,14.78,14.77,14.78,19400.0,12.7833,12.7833,12.7747,12.7833,19400.0
2005-04-22 12:10:00,14.78,14.79,14.78,14.79,6800.0,12.7833,12.792,12.7833,12.792,6800.0
2005-04-22 12:15:00,14.79,14.79,14.75,14.77,127400.0,12.792,12.792,12.7574,12.7747,127400.0
2005-04-22 12:20:00,14.78,14.78,14.75,14.76,52300.0,12.7833,12.7833,12.7574,12.766,52300.0
2005-04-22 12:25:00,14.75,14.76,14.75,14.75,59900.0,12.7574,12.766,12.7574,12.7574,59900.0
2005-04-22 12:30:00,14.75,14.75,14.74,14.74,24100.0,12.7574,12.7574,12.7487,12.7487,24100.0
2005-04-22 12:35:00,14.75,14.75,14.73,14.75,32200.0,12.7574,12.7574,12.7401,12.7574,32200.0
2005-04-22 12:40:00,14.75,14.76,14.74,14.75,26800.0,12.7574,12.766,12.7487,12.7574,26800.0
2005-04-22 12:45:00,14.75,14.75,14.69,14.69,25600.0,12.7574,12.7574,12.7055,12.7055,25600.0
2005-04-22 12:50:00,14.7,14.7,14.69,14.69,46800.0,12.7141,12.7141,12.7055,12.7055,46800.0
2005-04-22 12:55:00,14.69,14.7,14.69,14.69,28000.0,12.7055,12.7141,12.7055,12.7055,28000.0
2005-04-22 13:00:00,14.69,14.69,14.66,14.68,74800.0,12.7055,12.7055,12.6795,12.6968,74800.0
2005-04-22 13:05:00,14.68,14.68,14.65,14.66,29800.0,12.6968,12.6968,12.6709,12.6795,29800.0
2005-04-22 13:10:00,14.66,14.67,14.64,14.64,30800.0,12.6795,12.6882,12.6622,12.6622,30800.0
2005-04-22 13:15:00,14.64,14.65,14.62,14.62,86500.0,12.6622,12.6709,12.6449,12.6449,86500.0
2005-04-22 13:20:00,14.63,14.66,14.63,14.65,18600.0,12.6536,12.6795,12.6536,12.6709,18600.0
2005-04-22 13:25:00,14.65,14.65,14.62,14.62,54700.0,12.6709,12.6709,12.6449,12.6449,54700.0
2005-04-22 13:30:00,14.64,14.65,14.63,14.65,9000.0,12.6622,12.6709,12.6536,12.6709,9000.0
2005-04-22 13:35:00,14.65,14.66,14.65,14.66,20700.0,12.6709,12.6795,12.6709,12.6795,20700.0
2005-04-22 13:40:00,14.66,14.67,14.64,14.64,16600.0,12.6795,12.6882,12.6622,12.6622,16600.0
2005-04-22 13:45:00,14.64,14.66,14.64,14.66,12800.0,12.6622,12.6795,12.6622,12.6795,12800.0
2005-04-22 13:50:00,14.66,14.66,14.65,14.66,12000.0,12.6795,12.6795,12.6709,12.6795,12000.0
2005-04-22 13:55:00,14.66,14.71,14.66,14.71,40600.0,12.6795,12.7228,12.6795,12.7228,40600.0
2005-04-22 14:00:00,14.71,14.72,14.71,14.71,37500.0,12.7228,12.7314,12.7228,12.7228,37500.0
2005-04-22 14:05:00,14.71,14.73,14.71,14.72,27600.0,12.7228,12.7401,12.7228,12.7314,27600.0
2005-04-22 14:10:00,14.71,14.73,14.7,14.73,13100.0,12.7228,12.7401,12.7141,12.7401,13100.0
2005-04-22 14:15:00,14.73,14.74,14.7,14.71,19400.0,12.7401,12.7487,12.7141,12.7228,19400.0
2005-04-22 14:20:00,14.71,14.71,14.68,14.69,43900.0,12.7228,12.7228,12.6968,12.7055,43900.0
2005-04-22 14:25:00,14.68,14.71,14.68,14.71,13400.0,12.6968,12.7228,12.6968,12.7228,13400.0
2005-04-22 14:30:00,14.71,14.72,14.7,14.71,13800.0,12.7228,12.7314,12.7141,12.7228,13800.0
2005-04-22 14:35:00,14.7,14.71,14.69,14.69,28500.0,12.7141,12.7228,12.7055,12.7055,28500.0
2005-04-22 14:40:00,14.69,14.69,14.68,14.69,13300.0,12.7055,12.7055,12.6968,12.7055,13300.0
2005-04-22 14:45:00,14.68,14.68,14.63,14.63,34300.0,12.6968,12.6968,12.6536,12.6536,34300.0
2005-04-22 14:50:00,14.62,14.64,14.62,14.62,30400.0,12.6449,12.6622,12.6449,12.6449,30400.0
2005-04-22 14:55:00,14.62,14.64,14.59,14.59,36700.0,12.6449,12.6622,12.619,12.619,36700.0
2005-04-22 15:00:00,14.59,14.6,14.57,14.59,41500.0,12.619,12.6276,12.6017,12.619,41500.0
2005-04-22 15:05:00,14.59,14.6,14.57,14.59,41900.0,12.619,12.6276,12.6017,12.619,41900.0
2005-04-22 15:10:00,14.59,14.61,14.58,14.59,74800.0,12.619,12.6363,12.6103,12.619,74800.0
2005-04-22 15:15:00,14.58,14.59,14.55,14.55,68300.0,12.6103,12.619,12.5844,12.5844,68300.0
2005-04-22 15:20:00,14.55,14.56,14.52,14.53,74800.0,12.5844,12.593,12.5584,12.5671,74800.0
2005-04-22 15:25:00,14.53,14.54,14.49,14.49,75000.0,12.5671,12.5757,12.5325,12.5325,75000.0
2005-04-22 15:30:00,14.49,14.49,14.45,14.45,53000.0,12.5325,12.5325,12.4979,12.4979,53000.0
2005-04-22 15:35:00,14.45,14.47,14.43,14.43,69200.0,12.4979,12.5152,12.4806,12.4806,69200.0
2005-04-22 15:40:00,14.43,14.47,14.43,14.47,108000.0,12.4806,12.5152,12.4806,12.5152,108000.0
2005-04-22 15:45:00,14.47,14.48,14.45,14.45,70700.0,12.5152,12.5238,12.4979,12.4979,70700.0
2005-04-22 15:50:00,14.45,14.53,14.45,14.51,81200.0,12.4979,12.5671,12.4979,12.5498,81200.0
2005-04-22 15:55:00,14.52,14.53,14.51,14.52,62500.0,12.5584,12.5671,12.5498,12.5584,62500.0
2005-04-25 09:35:00,14.6,14.68,14.6,14.68,21300.0,12.6276,12.6968,12.6276,12.6968,21300.0
2005-04-25 09:40:00,14.68,14.73,14.66,14.66,59900.0,12.6968,12.7401,12.6795,12.6795,59900.0
2005-04-25 09:45:00,14.68,14.74,14.67,14.74,28000.0,12.6968,12.7487,12.6882,12.7487,28000.0
2005-04-25 09:50:00,14.76,14.81,14.75,14.81,61100.0,12.766,12.8093,12.7574,12.8093,61100.0
2005-04-25 09:55:00,14.82,14.86,14.78,14.86,55000.0,12.8179,12.8525,12.7833,12.8525,55000.0
2005-04-25 10:00:00,14.86,14.88,14.75,14.75,98600.0,12.8525,12.8698,12.7574,12.7574,98600.0
2005-04-25 10:05:00,14.73,14.79,14.72,14.79,60300.0,12.7401,12.792,12.7314,12.792,60300.0
2005-04-25 10:10:00,14.79,14.89,14.79,14.8,57900.0,12.792,12.8785,12.792,12.8006,57900.0
2005-04-25 10:15:00,14.79,14.81,14.78,14.81,44200.0,12.792,12.8093,12.7833,12.8093,44200.0
2005-04-25 10:20:00,14.8,14.82,14.76,14.76,52900.0,12.8006,12.8179,12.766,12.766,52900.0
2005-04-25 10:25:00,14.76,14.78,14.75,14.77,63800.0,12.766,12.7833,12.7574,12.7747,63800.0
2005-04-25 10:30:00,14.77,14.77,14.75,14.76,24700.0,12.7747,12.7747,12.7574,12.766,24700.0
2005-04-25 10:35:00,14.76,14.82,14.75,14.82,71100.0,12.766,12.8179,12.7574,12.8179,71100.0
2005-04-25 10:40:00,14.82,14.83,14.8,14.82,66600.0,12.8179,12.8266,12.8006,12.8179,66600.0
2005-04-25 10:45:00,14.82,14.83,14.8,14.81,32200.0,12.8179,12.8266,12.8006,12.8093,32200.0
2005-04-25 10:50:00,14.81,14.84,14.8,14.84,233400.0,12.8093,12.8352,12.8006,12.8352,233400.0
2005-04-25 10:55:00,14.84,14.88,14.83,14.88,36000.0,12.8352,12.8698,12.8266,12.8698,36000.0
2005-04-25 11:00:00,14.88,14.9,14.88,14.88,53100.0,12.8698,12.8871,12.8698,12.8698,53100.0
2005-04-25 11:05:00,14.9,14.93,14.89,14.9,33300.0,12.8871,12.9131,12.8785,12.8871,33300.0
2005-04-25 11:10:00,14.89,14.9,14.89,14.9,18000.0,12.8785,12.8871,12.8785,12.8871,18000.0
2005-04-25 11:15:00,14.91,14.92,14.89,14.89,58200.0,12.8958,12.9044,12.8785,12.8785,58200.0
2005-04-25 11:20:00,14.9,14.9,14.87,14.88,19300.0,12.8871,12.8871,12.8612,12.8698,19300.0
2005-04-25 11:25:00,14.87,14.88,14.86,14.87,15200.0,12.8612,12.8698,12.8525,12.8612,15200.0
2005-04-25 11:30:00,14.87,14.89,14.87,14.89,64200.0,12.8612,12.8785,12.8612,12.8785,64200.0
2005-04-25 11:35:00,14.88,14.92,14.88,14.91,76600.0,12.8698,12.9044,12.8698,12.8958,76600.0
2005-04-25 11:40:00,14.91,14.92,14.9,14.9,7200.0,12.8958,12.9044,12.8871,12.8871,7200.0
2005-04-25 11:45:00,14.91,14.92,14.9,14.92,14300.0,12.8958,12.9044,12.8871,12.9044,14300.0
2005-04-25 11:50:00,14.92,14.92,14.9,14.9,79900.0,12.9044,12.9044,12.8871,12.8871,79900.0
2005-04-25 11:55:00,14.9,14.9,14.89,14.9,69700.0,12.8871,12.8871,12.8785,12.8871,69700.0
2005-04-25 12:00:00,14.9,14.9,14.86,14.86,80700.0,12.8871,12.8871,12.8525,12.8525,80700.0
2005-04-25 12:05:00,14.87,14.87,14.85,14.85,7900.0,12.8612,12.8612,12.8439,12.8439,7900.0
2005-04-25 12:10:00,14.85,14.86,14.84,14.86,109800.0,12.8439,12.8525,12.8352,12.8525,109800.0
2005-04-25 12:15:00,14.86,14.87,14.86,14.87,25900.0,12.8525,12.8612,12.8525,12.8612,25900.0
2005-04-25 12:20:00,14.87,14.88,14.86,14.87,32200.0,12.8612,12.8698,12.8525,12.8612,32200.0
2005-04-25 12:25:00,14.88,14.88,14.87,14.88,11200.0,12.8698,12.8698,12.8612,12.8698,11200.0
2005-04-25 12:30:00,14.87,14.88,14.86,14.87,10900.0,12.8612,12.8698,12.8525,12.8612,10900.0
2005-04-25 12:35:00,14.87,14.88,14.87,14.88,7300.0,12.8612,12.8698,12.8612,12.8698,7300.0
2005-04-25 12:40:00,14.88,14.89,14.87,14.87,104300.0,12.8698,12.8785,12.8612,12.8612,104300.0
2005-04-25 12:45:00,14.87,14.89,14.87,14.89,24700.0,12.8612,12.8785,12.8612,12.8785,24700.0
2005-04-25 12:50:00,14.89,14.92,14.89,14.91,61400.0,12.8785,12.9044,12.8785,12.8958,61400.0
2005-04-25 12:55:00,14.92,14.93,14.9,14.92,53500.0,12.9044,12.9131,12.8871,12.9044,53500.0
2005-04-25 13:00:00,14.92,14.93,14.9,14.9,201100.0,12.9044,12.9131,12.8871,12.8871,201100.0
2005-04-25 13:05:00,14.9,14.9,14.88,14.88,7500.0,12.8871,12.8871,12.8698,12.8698,7500.0
2005-04-25 13:10:00,14.88,14.89,14.86,14.86,13100.0,12.8698,12.8785,12.8525,12.8525,13100.0
2005-04-25 13:15:00,14.85,14.85,14.84,14.85,67000.0,12.8439,12.8439,12.8352,12.8439,67000.0
2005-04-25 13:20:00,14.85,14.85,14.82,14.83,7700.0,12.8439,12.8439,12.8179,12.8266,7700.0
2005-04-25 13:25:00,14.83,14.83,14.82,14.82,7900.0,12.8266,12.8266,12.8179,12.8179,7900.0
2005-04-25 13:30:00,14.82,14.86,14.82,14.84,93100.0,12.8179,12.8525,12.8179,12.8352,93100.0
2005-04-25 13:35:00,14.84,14.86,14.84,14.84,66900.0,12.8352,12.8525,12.8352,12.8352,66900.0
2005-04-25 13:40:00,14.84,14.84,14.79,14.79,20700.0,12.8352,12.8352,12.792,12.792,20700.0
2005-04-25 13:45:00,14.79,14.8,14.71,14.71,66700.0,12.792,12.8006,12.7228,12.7228,66700.0
2005-04-25 13:50:00,14.71,14.75,14.71,14.74,62500.0,12.7228,12.7574,12.7228,12.7487,62500.0
2005-04-25 13:55:00,14.74,14.76,14.74,14.75,8100.0,12.7487,12.766,12.7487,12.7574,8100.0
2005-04-25 14:00:00,14.75,14.78,14.75,14.77,17300.0,12.7574,12.7833,12.7574,12.7747,17300.0
2005-04-25 14:05:00,14.78,14.78,14.77,14.77,13100.0,12.7833,12.7833,12.7747,12.7747,13100.0
2005-04-25 14:10:00,14.77,14.79,14.76,14.77,135000.0,12.7747,12.792,12.766,12.7747,135000.0
2005-04-25 14:15:00,14.77,14.79,14.76,14.76,50400.0,12.7747,12.792,12.766,12.766,50400.0
2005-04-25 14:20:00,14.77,14.78,14.75,14.75,17600.0,12.7747,12.7833,12.7574,12.7574,17600.0
2005-04-25 14:25:00,14.76,14.78,14.75,14.78,31900.0,12.766,12.7833,12.7574,12.7833,31900.0
2005-04-25 14:30:00,14.78,14.81,14.77,14.79,39600.0,12.7833,12.8093,12.7747,12.792,39600.0
2005-04-25 14:35:00,14.79,14.8,14.79,14.79,15600.0,12.792,12.8006,12.792,12.792,15600.0
2005-04-25 14:40:00,14.79,14.79,14.75,14.76,29600.0,12.792,12.792,12.7574,12.766,29600.0
2005-04-25 14:45:00,14.76,14.78,14.72,14.73,51000.0,12.766,12.7833,12.7314,12.7401,51000.0
2005-04-25 14:50:00,14.74,14.76,14.71,14.72,23400.0,12.7487,12.766,12.7228,12.7314,23400.0
2005-04-25 14:55:00,14.72,14.73,14.7,14.7,23600.0,12.7314,12.7401,12.7141,12.7141,23600.0
2005-04-25 15:00:00,14.7,14.7,14.65,14.67,35300.0,12.7141,12.7141,12.6709,12.6882,35300.0
2005-04-25 15:05:00,14.68,14.71,14.67,14.7,37300.0,12.6968,12.7228,12.6882,12.7141,37300.0
2005-04-25 15:10:00,14.7,14.71,14.69,14.7,25500.0,12.7141,12.7228,12.7055,12.7141,25500.0
2005-04-25 15:15:00,14.7,14.71,14.67,14.67,50500.0,12.7141,12.7228,12.6882,12.6882,50500.0
2005-04-25 15:20:00,14.67,14.7,14.66,14.69,22800.0,12.6882,12.7141,12.6795,12.7055,22800.0
2005-04-25 15:25:00,14.69,14.7,14.67,14.69,20800.0,12.7055,12.7141,12.6882,12.7055,20800.0
2005-04-25 15:30:00,14.7,14.73,14.68,14.73,37800.0,12.7141,12.7401,12.6968,12.7401,37800.0
2005-04-25 15:35:00,14.73,14.73,14.71,14.71,24100.0,12.7401,12.7401,12.7228,12.7228,24100.0
2005-04-25 15:40:00,14.72,14.72,14.7,14.71,31800.0,12.7314,12.7314,12.7141,12.7228,31800.0
2005-04-25 15:45:00,14.71,14.71,14.68,14.68,35100.0,12.7228,12.7228,12.6968,12.6968,35100.0
2005-04-25 15:50:00,14.69,14.7,14.69,14.69,35500.0,12.7055,12.7141,12.7055,12.7055,35500.0
2005-04-25 15:55:00,14.69,14.69,14.66,14.68,80500.0,12.7055,12.7055,12.6795,12.6968,80500.0
2005-04-26 09:30:00,14.59,14.6,14.55,14.59,105000.0,12.619,12.6276,12.5844,12.619,105000.0
2005-04-26 09:35:00,14.6,14.62,14.59,14.6,43500.0,12.6276,12.6449,12.619,12.6276,43500.0
2005-04-26 09:40:00,14.6,14.64,14.59,14.61,38400.0,12.6276,12.6622,12.619,12.6363,38400.0
2005-04-26 09:45:00,14.6,14.63,14.6,14.63,25700.0,12.6276,12.6536,12.6276,12.6536,25700.0
2005-04-26 09:50:00,14.61,14.64,14.61,14.62,47300.0,12.6363,12.6622,12.6363,12.6449,47300.0
2005-04-26 09:55:00,14.62,14.63,14.6,14.61,53100.0,12.6449,12.6536,12.6276,12.6363,53100.0
2005-04-26 10:00:00,14.61,14.7,14.6,14.61,35500.0,12.6363,12.7141,12.6276,12.6363,35500.0
2005-04-26 10:05:00,14.6,14.65,14.6,14.65,20400.0,12.6276,12.6709,12.6276,12.6709,20400.0
2005-04-26 10:10:00,14.65,14.65,14.61,14.63,27100.0,12.6709,12.6709,12.6363,12.6536,27100.0
2005-04-26 10:15:00,14.63,14.69,14.63,14.68,20000.0,12.6536,12.7055,12.6536,12.6968,20000.0
2005-04-26 10:20:00,14.68,14.69,14.66,14.66,24500.0,12.6968,12.7055,12.6795,12.6795,24500.0
2005-04-26 10:25:00,14.65,14.66,14.65,14.65,22300.0,12.6709,12.6795,12.6709,12.6709,22300.0
2005-04-26 10:30:00,14.65,14.69,14.65,14.68,35100.0,12.6709,12.7055,12.6709,12.6968,35100.0
2005-04-26 10:35:00,14.68,14.72,14.67,14.69,13800.0,12.6968,12.7314,12.6882,12.7055,13800.0
2005-04-26 10:40:00,14.69,14.74,14.69,14.7,56600.0,12.7055,12.7487,12.7055,12.7141,56600.0
2005-04-26 10:45:00,14.71,14.74,14.71,14.72,24200.0,12.7228,12.7487,12.7228,12.7314,24200.0
2005-04-26 10:50:00,14.72,14.75,14.72,14.75,44900.0,12.7314,12.7574,12.7314,12.7574,44900.0
2005-04-26 10:55:00,14.76,14.79,14.74,14.79,13600.0,12.766,12.792,12.7487,12.792,13600.0
2005-04-26 11:00:00,14.79,14.84,14.79,14.82,58100.0,12.792,12.8352,12.792,12.8179,58100.0
2005-04-26 11:05:00,14.83,14.83,14.79,14.8,27100.0,12.8266,12.8266,12.792,12.8006,27100.0
2005-04-26 11:10:00,14.8,14.81,14.75,14.77,42400.0,12.8006,12.8093,12.7574,12.7747,42400.0
2005-04-26 11:15:00,14.77,14.78,14.7,14.71,61500.0,12.7747,12.7833,12.7141,12.7228,61500.0
2005-04-26 11:20:00,14.71,14.73,14.7,14.71,54200.0,12.7228,12.7401,12.7141,12.7228,54200.0
2005-04-26 11:25:00,14.69,14.76,14.69,14.72,36200.0,12.7055,12.766,12.7055,12.7314,36200.0
2005-04-26 11:30:00,14.72,14.73,14.7,14.71,37500.0,12.7314,12.7401,12.7141,12.7228,37500.0
2005-04-26 11:35:00,14.7,14.73,14.69,14.69,22400.0,12.7141,12.7401,12.7055,12.7055,22400.0
2005-04-26 11:40:00,14.69,14.7,14.68,14.68,51400.0,12.7055,12.7141,12.6968,12.6968,51400.0
2005-04-26 11:45:00,14.68,14.69,14.65,14.67,74900.0,12.6968,12.7055,12.6709,12.6882,74900.0
2005-04-26 11:50:00,14.68,14.69,14.66,14.68,23100.0,12.6968,12.7055,12.6795,12.6968,23100.0
2005-04-26 11:55:00,14.69,14.7,14.69,14.7,11300.0,12.7055,12.7141,12.7055,12.7141,11300.0
2005-04-26 12:00:00,14.71,14.72,14.69,14.7,17500.0,12.7228,12.7314,12.7055,12.7141,17500.0
2005-04-26 12:05:00,14.7,14.72,14.69,14.69,10800.0,12.7141,12.7314,12.7055,12.7055,10800.0
2005-04-26 12:10:00,14.7,14.72,14.69,14.71,15100.0,12.7141,12.7314,12.7055,12.7228,15100.0
2005-04-26 12:15:00,14.71,14.71,14.68,14.69,16600.0,12.7228,12.7228,12.6968,12.7055,16600.0
2005-04-26 12:20:00,14.69,14.7,14.66,14.68,19800.0,12.7055,12.7141,12.6795,12.6968,19800.0
2005-04-26 12:25:00,14.68,14.7,14.68,14.7,14300.0,12.6968,12.7141,12.6968,12.7141,14300.0
2005-04-26 12:30:00,14.7,14.73,14.7,14.72,17900.0,12.7141,12.7401,12.7141,12.7314,17900.0
2005-04-26 12:35:00,14.72,14.72,14.7,14.72,10200.0,12.7314,12.7314,12.7141,12.7314,10200.0
2005-04-26 12:40:00,14.71,14.72,14.71,14.72,16600.0,12.7228,12.7314,12.7228,12.7314,16600.0
2005-04-26 12:45:00,14.72,14.72,14.7,14.7,13800.0,12.7314,12.7314,12.7141,12.7141,13800.0
2005-04-26 12:50:00,14.71,14.71,14.69,14.7,36900.0,12.7228,12.7228,12.7055,12.7141,36900.0
2005-04-26 12:55:00,14.7,14.7,14.67,14.68,108100.0,12.7141,12.7141,12.6882,12.6968,108100.0
2005-04-26 13:00:00,14.69,14.72,14.67,14.72,65900.0,12.7055,12.7314,12.6882,12.7314,65900.0
2005-04-26 13:05:00,14.72,14.74,14.7,14.73,17400.0,12.7314,12.7487,12.7141,12.7401,17400.0
2005-04-26 13:10:00,14.74,14.76,14.73,14.76,17800.0,12.7487,12.766,12.7401,12.766,17800.0
2005-04-26 13:15:00,14.76,14.77,14.73,14.74,29100.0,12.766,12.7747,12.7401,12.7487,29100.0
2005-04-26 13:20:00,14.74,14.76,14.71,14.72,20100.0,12.7487,12.766,12.7228,12.7314,20100.0
2005-04-26 13:25:00,14.72,14.72,14.7,14.7,12000.0,12.7314,12.7314,12.7141,12.7141,12000.0
2005-04-26 13:30:00,14.7,14.72,14.69,14.71,27000.0,12.7141,12.7314,12.7055,12.7228,27000.0
2005-04-26 13:35:00,14.71,14.71,14.68,14.68,10500.0,12.7228,12.7228,12.6968,12.6968,10500.0
2005-04-26 13:40:00,14.7,14.71,14.67,14.67,42900.0,12.7141,12.7228,12.6882,12.6882,42900.0
2005-04-26 13:45:00,14.67,14.69,14.66,14.66,27400.0,12.6882,12.7055,12.6795,12.6795,27400.0
2005-04-26 13:50:00,14.68,14.7,14.67,14.69,14000.0,12.6968,12.7141,12.6882,12.7055,14000.0
2005-04-26 13:55:00,14.69,14.71,14.69,14.7,9000.0,12.7055,12.7228,12.7055,12.7141,9000.0
2005-04-26 14:00:00,14.7,14.7,14.67,14.67,17100.0,12.7141,12.7141,12.6882,12.6882,17100.0
2005-04-26 14:05:00,14.68,14.68,14.65,14.66,72500.0,12.6968,12.6968,12.6709,12.6795,72500.0
2005-04-26 14:10:00,14.66,14.68,14.66,14.66,20000.0,12.6795,12.6968,12.6795,12.6795,20000.0
2005-04-26 14:15:00,14.66,14.66,14.64,14.65,31100.0,12.6795,12.6795,12.6622,12.6709,31100.0
2005-04-26 14:20:00,14.66,14.66,14.63,14.65,33100.0,12.6795,12.6795,12.6536,12.6709,33100.0
2005-04-26 14:25:00,14.65,14.67,14.64,14.66,17400.0,12.6709,12.6882,12.6622,12.6795,17400.0
2005-04-26 14:30:00,14.65,14.68,14.64,14.68,19600.0,12.6709,12.6968,12.6622,12.6968,19600.0
2005-04-26 14:35:00,14.68,14.69,14.67,14.68,15900.0,12.6968,12.7055,12.6882,12.6968,15900.0
2005-04-26 14:40:00,14.68,14.69,14.67,14.67,26600.0,12.6968,12.7055,12.6882,12.6882,26600.0
2005-04-26 14:45:00,14.66,14.67,14.65,14.65,34700.0,12.6795,12.6882,12.6709,12.6709,34700.0
2005-04-26 14:50:00,14.66,14.67,14.64,14.66,31600.0,12.6795,12.6882,12.6622,12.6795,31600.0
2005-04-26 14:55:00,14.66,14.66,14.64,14.64,51900.0,12.6795,12.6795,12.6622,12.6622,51900.0
2005-04-26 15:00:00,14.64,14.65,14.63,14.65,37100.0,12.6622,12.6709,12.6536,12.6709,37100.0
2005-04-26 15:05:00,14.64,14.66,14.64,14.65,19000.0,12.6622,12.6795,12.6622,12.6709,19000.0
2005-04-26 15:10:00,14.65,14.66,14.64,14.64,193000.0,12.6709,12.6795,12.6622,12.6622,193000.0
2005-04-26 15:15:00,14.64,14.65,14.62,14.63,40200.0,12.6622,12.6709,12.6449,12.6536,40200.0
2005-04-26 15:20:00,14.63,14.63,14.62,14.63,54800.0,12.6536,12.6536,12.6449,12.6536,54800.0
2005-04-26 15:25:00,14.63,14.64,14.62,14.62,47200.0,12.6536,12.6622,12.6449,12.6449,47200.0
2005-04-26 15:30:00,14.63,14.63,14.61,14.61,53200.0,12.6536,12.6536,12.6363,12.6363,53200.0
2005-04-26 15:35:00,14.62,14.62,14.61,14.61,32700.0,12.6449,12.6449,12.6363,12.6363,32700.0
2005-04-26 15:40:00,14.62,14.62,14.59,14.6,63400.0,12.6449,12.6449,12.619,12.6276,63400.0
2005-04-26 15:45:00,14.6,14.6,14.58,14.59,35600.0,12.6276,12.6276,12.6103,12.619,35600.0
2005-04-26 15:50:00,14.58,14.59,14.56,14.56,55000.0,12.6103,12.619,12.593,12.593,55000.0
2005-04-26 15:55:00,14.57,14.57,14.56,14.56,52500.0,12.6017,12.6017,12.593,12.593,52500.0
2005-04-27 09:30:00,14.5,14.52,14.5,14.51,42600.0,12.5411,12.5584,12.5411,12.5498,42600.0
2005-04-27 09:35:00,14.51,14.53,14.5,14.51,36300.0,12.5498,12.5671,12.5411,12.5498,36300.0
2005-04-27 09:40:00,14.52,14.52,14.5,14.51,75000.0,12.5584,12.5584,12.5411,12.5498,75000.0
2005-04-27 09:45:00,14.5,14.51,14.49,14.5,81300.0,12.5411,12.5498,12.5325,12.5411,81300.0
2005-04-27 09:50:00,14.49,14.52,14.47,14.48,57200.0,12.5325,12.5584,12.5152,12.5238,57200.0
2005-04-27 09:55:00,14.48,14.49,14.45,14.45,38700.0,12.5238,12.5325,12.4979,12.4979,38700.0
2005-04-27 10:00:00,14.46,14.48,14.44,14.45,45300.0,12.5066,12.5238,12.4893,12.4979,45300.0
2005-04-27 10:05:00,14.45,14.45,14.43,14.44,23900.0,12.4979,12.4979,12.4806,12.4893,23900.0
2005-04-27 10:10:00,14.44,14.45,14.42,14.42,25800.0,12.4893,12.4979,12.472,12.472,25800.0
2005-04-27 10:15:00,14.42,14.43,14.41,14.42,14600.0,12.472,12.4806,12.4633,12.472,14600.0
2005-04-27 10:20:00,14.42,14.43,14.4,14.4,34400.0,12.472,12.4806,12.4547,12.4547,34400.0
2005-04-27 10:25:00,14.4,14.41,14.4,14.4,33100.0,12.4547,12.4633,12.4547,12.4547,33100.0
2005-04-27 10:30:00,14.4,14.57,14.4,14.56,94600.0,12.4547,12.6017,12.4547,12.593,94600.0
2005-04-27 10:35:00,14.58,14.58,14.47,14.47,60500.0,12.6103,12.6103,12.5152,12.5152,60500.0
2005-04-27 10:40:00,14.47,14.47,14.43,14.43,17800.0,12.5152,12.5152,12.4806,12.4806,17800.0
2005-04-27 10:45:00,14.44,14.47,14.43,14.46,11900.0,12.4893,12.5152,12.4806,12.5066,11900.0
2005-04-27 10:50:00,14.47,14.47,14.43,14.44,17700.0,12.5152,12.5152,12.4806,12.4893,17700.0
2005-04-27 10:55:00,14.43,14.45,14.42,14.42,24000.0,12.4806,12.4979,12.472,12.472,24000.0
2005-04-27 11:00:00,14.42,14.43,14.41,14.42,20400.0,12.472,12.4806,12.4633,12.472,20400.0
2005-04-27 11:05:00,14.42,14.43,14.41,14.42,54100.0,12.472,12.4806,12.4633,12.472,54100.0
2005-04-27 11:10:00,14.42,14.42,14.41,14.42,18400.0,12.472,12.472,12.4633,12.472,18400.0
2005-04-27 11:15:00,14.42,14.42,14.41,14.42,27800.0,12.472,12.472,12.4633,12.472,27800.0
2005-04-27 11:20:00,14.42,14.45,14.41,14.45,29200.0,12.472,12.4979,12.4633,12.4979,29200.0
2005-04-27 11:25:00,14.46,14.51,14.46,14.51,58600.0,12.5066,12.5498,12.5066,12.5498,58600.0
2005-04-27 11:30:00,14.52,14.53,14.46,14.48,47800.0,12.5584,12.5671,12.5066,12.5238,47800.0
2005-04-27 11:35:00,14.48,14.5,14.46,14.47,7900.0,12.5238,12.5411,12.5066,12.5152,7900.0
2005-04-27 11:40:00,14.47,14.48,14.45,14.46,28800.0,12.5152,12.5238,12.4979,12.5066,28800.0
2005-04-27 11:45:00,14.47,14.47,14.46,14.46,6000.0,12.5152,12.5152,12.5066,12.5066,6000.0
2005-04-27 11:50:00,14.47,14.49,14.47,14.49,14600.0,12.5152,12.5325,12.5152,12.5325,14600.0
2005-04-27 11:55:00,14.48,14.49,14.46,14.49,18800.0,12.5238,12.5325,12.5066,12.5325,18800.0
2005-04-27 12:00:00,14.48,14.54,14.48,14.54,31200.0,12.5238,12.5757,12.5238,12.5757,31200.0
2005-04-27 12:05:00,14.54,14.55,14.52,14.54,28800.0,12.5757,12.5844,12.5584,12.5757,28800.0
2005-04-27 12:10:00,14.54,14.55,14.53,14.54,16500.0,12.5757,12.5844,12.5671,12.5757,16500.0
2005-04-27 12:15:00,14.54,14.56,14.49,14.49,24600.0,12.5757,12.593,12.5325,12.5325,24600.0
2005-04-27 12:20:00,14.49,14.53,14.48,14.53,13200.0,12.5325,12.5671,12.5238,12.5671,13200.0
2005-04-27 12:25:00,14.52,14.53,14.49,14.5,9800.0,12.5584,12.5671,12.5325,12.5411,9800.0
2005-04-27 12:30:00,14.49,14.51,14.49,14.51,34000.0,12.5325,12.5498,12.5325,12.5498,34000.0
2005-04-27 12:35:00,14.51,14.51,14.49,14.51,12600.0,12.5498,12.5498,12.5325,12.5498,12600.0
2005-04-27 12:40:00,14.51,14.56,14.5,14.56,12600.0,12.5498,12.593,12.5411,12.593,12600.0
2005-04-27 12:45:00,14.56,14.57,14.52,14.53,38800.0,12.593,12.6017,12.5584,12.5671,38800.0
2005-04-27 12:50:00,14.53,14.54,14.51,14.51,29500.0,12.5671,12.5757,12.5498,12.5498,29500.0
2005-04-27 12:55:00,14.51,14.51,14.49,14.51,66600.0,12.5498,12.5498,12.5325,12.5498,66600.0
2005-04-27 13:00:00,14.5,14.53,14.5,14.52,41300.0,12.5411,12.5671,12.5411,12.5584,41300.0
2005-04-27 13:05:00,14.53,14.53,14.5,14.53,69600.0,12.5671,12.5671,12.5411,12.5671,69600.0
2005-04-27 13:10:00,14.54,14.63,14.54,14.6,38700.0,12.5757,12.6536,12.5757,12.6276,38700.0
2005-04-27 13:15:00,14.61,14.63,14.6,14.62,29300.0,12.6363,12.6536,12.6276,12.6449,29300.0
2005-04-27 13:20:00,14.6,14.62,14.58,14.58,48100.0,12.6276,12.6449,12.6103,12.6103,48100.0
2005-04-27 13:25:00,14.59,14.6,14.59,14.59,21000.0,12.619,12.6276,12.619,12.619,21000.0
2005-04-27 13:30:00,14.59,14.59,14.57,14.57,14000.0,12.619,12.619,12.6017,12.6017,14000.0
2005-04-27 13:35:00,14.57,14.58,14.57,14.58,18100.0,12.6017,12.6103,12.6017,12.6103,18100.0
2005-04-27 13:40:00,14.58,14.58,14.55,14.56,10000.0,12.6103,12.6103,12.5844,12.593,10000.0
2005-04-27 13:45:00,14.56,14.56,14.55,14.56,10000.0,12.593,12.593,12.5844,12.593,10000.0
2005-04-27 13:50:00,14.56,14.58,14.56,14.58,11000.0,12.593,12.6103,12.593,12.6103,11000.0
2005-04-27 13:55:00,14.58,14.59,14.57,14.57,5200.0,12.6103,12.619,12.6017,12.6017,5200.0
2005-04-27 14:00:00,14.57,14.59,14.56,14.59,11000.0,12.6017,12.619,12.593,12.619,11000.0
2005-04-27 14:05:00,14.58,14.6,14.57,14.57,21000.0,12.6103,12.6276,12.6017,12.6017,21000.0
2005-04-27 14:10:00,14.56,14.58,14.54,14.57,23000.0,12.593,12.6103,12.5757,12.6017,23000.0
2005-04-27 14:15:00,14.57,14.6,14.57,14.6,30400.0,12.6017,12.6276,12.6017,12.6276,30400.0
2005-04-27 14:20:00,14.59,14.63,14.59,14.63,20400.0,12.619,12.6536,12.619,12.6536,20400.0
2005-04-27 14:25:00,14.63,14.67,14.62,14.67,40500.0,12.6536,12.6882,12.6449,12.6882,40500.0
2005-04-27 14:30:00,14.66,14.66,14.63,14.65,44100.0,12.6795,12.6795,12.6536,12.6709,44100.0
2005-04-27 14:35:00,14.64,14.64,14.61,14.61,13500.0,12.6622,12.6622,12.6363,12.6363,13500.0
2005-04-27 14:40:00,14.6,14.61,14.59,14.6,24600.0,12.6276,12.6363,12.619,12.6276,24600.0
2005-04-27 14:45:00,14.6,14.61,14.59,14.6,39200.0,12.6276,12.6363,12.619,12.6276,39200.0
2005-04-27 14:50:00,14.59,14.62,14.59,14.62,21200.0,12.619,12.6449,12.619,12.6449,21200.0
2005-04-27 14:55:00,14.61,14.63,14.6,14.62,14900.0,12.6363,12.6536,12.6276,12.6449,14900.0
2005-04-27 15:00:00,14.62,14.66,14.62,14.64,31800.0,12.6449,12.6795,12.6449,12.6622,31800.0
2005-04-27 15:05:00,14.63,14.63,14.58,14.58,22300.0,12.6536,12.6536,12.6103,12.6103,22300.0
2005-04-27 15:10:00,14.58,14.58,14.56,14.58,21600.0,12.6103,12.6103,12.593,12.6103,21600.0
2005-04-27 15:15:00,14.57,14.58,14.56,14.56,26100.0,12.6017,12.6103,12.593,12.593,26100.0
2005-04-27 15:20:00,14.56,14.57,14.55,14.56,17000.0,12.593,12.6017,12.5844,12.593,17000.0
2005-04-27 15:25:00,14.56,14.58,14.56,14.57,126000.0,12.593,12.6103,12.593,12.6017,126000.0
2005-04-27 15:30:00,14.57,14.61,14.57,14.61,224800.0,12.6017,12.6363,12.6017,12.6363,224800.0
2005-04-27 15:35:00,14.62,14.67,14.61,14.67,71400.0,12.6449,12.6882,12.6363,12.6882,71400.0
2005-04-27 15:40:00,14.66,14.73,14.66,14.73,139400.0,12.6795,12.7401,12.6795,12.7401,139400.0
2005-04-27 15:45:00,14.73,14.77,14.7,14.76,205100.0,12.7401,12.7747,12.7141,12.766,205100.0
2005-04-27 15:50:00,14.76,14.82,14.76,14.8,269100.0,12.766,12.8179,12.766,12.8006,269100.0
2005-04-27 15:55:00,14.81,14.81,14.75,14.77,101000.0,12.8093,12.8093,12.7574,12.7747,101000.0
2005-04-28 09:30:00,14.65,14.71,14.65,14.71,74500.0,12.6709,12.7228,12.6709,12.7228,74500.0
2005-04-28 09:35:00,14.71,14.71,14.67,14.68,12100.0,12.7228,12.7228,12.6882,12.6968,12100.0
2005-04-28 09:40:00,14.68,14.74,14.66,14.66,29000.0,12.6968,12.7487,12.6795,12.6795,29000.0
2005-04-28 09:45:00,14.66,14.7,14.62,14.69,60800.0,12.6795,12.7141,12.6449,12.7055,60800.0
2005-04-28 09:50:00,14.69,14.72,14.67,14.69,30900.0,12.7055,12.7314,12.6882,12.7055,30900.0
2005-04-28 09:55:00,14.66,14.72,14.62,14.62,21300.0,12.6795,12.7314,12.6449,12.6449,21300.0
2005-04-28 10:00:00,14.63,14.73,14.62,14.69,24500.0,12.6536,12.7401,12.6449,12.7055,24500.0
2005-04-28 10:05:00,14.7,14.71,14.66,14.69,23300.0,12.7141,12.7228,12.6795,12.7055,23300.0
2005-04-28 10:10:00,14.69,14.75,14.69,14.75,42600.0,12.7055,12.7574,12.7055,12.7574,42600.0
2005-04-28 10:15:00,14.74,14.75,14.7,14.72,42800.0,12.7487,12.7574,12.7141,12.7314,42800.0
2005-04-28 10:20:00,14.72,14.78,14.71,14.77,72800.0,12.7314,12.7833,12.7228,12.7747,72800.0
2005-04-28 10:25:00,14.77,14.79,14.77,14.79,43800.0,12.7747,12.792,12.7747,12.792,43800.0
2005-04-28 10:30:00,14.79,14.85,14.79,14.83,85900.0,12.792,12.8439,12.792,12.8266,85900.0
2005-04-28 10:35:00,14.83,14.84,14.8,14.81,27500.0,12.8266,12.8352,12.8006,12.8093,27500.0
2005-04-28 10:40:00,14.81,14.83,14.8,14.8,41300.0,12.8093,12.8266,12.8006,12.8006,41300.0
2005-04-28 10:45:00,14.81,14.84,14.8,14.82,29000.0,12.8093,12.8352,12.8006,12.8179,29000.0
2005-04-28 10:50:00,14.82,14.86,14.8,14.8,83300.0,12.8179,12.8525,12.8006,12.8006,83300.0
2005-04-28 10:55:00,14.8,14.88,14.8,14.88,54600.0,12.8006,12.8698,12.8006,12.8698,54600.0
2005-04-28 11:00:00,14.88,14.91,14.87,14.87,38300.0,12.8698,12.8958,12.8612,12.8612,38300.0
2005-04-28 11:05:00,14.86,14.88,14.85,14.85,18000.0,12.8525,12.8698,12.8439,12.8439,18000.0
2005-04-28 11:10:00,14.86,14.86,14.83,14.86,56200.0,12.8525,12.8525,12.8266,12.8525,56200.0
2005-04-28 11:15:00,14.87,14.92,14.86,14.91,57700.0,12.8612,12.9044,12.8525,12.8958,57700.0
2005-04-28 11:20:00,14.91,14.94,14.9,14.9,36500.0,12.8958,12.9217,12.8871,12.8871,36500.0
2005-04-28 11:25:00,14.9,14.92,14.88,14.89,20400.0,12.8871,12.9044,12.8698,12.8785,20400.0
2005-04-28 11:30:00,14.89,14.9,14.85,14.85,26500.0,12.8785,12.8871,12.8439,12.8439,26500.0
2005-04-28 11:35:00,14.85,14.86,14.82,14.84,32500.0,12.8439,12.8525,12.8179,12.8352,32500.0
2005-04-28 11:40:00,14.84,14.85,14.82,14.83,39400.0,12.8352,12.8439,12.8179,12.8266,39400.0
2005-04-28 11:45:00,14.84,14.85,14.82,14.83,20300.0,12.8352,12.8439,12.8179,12.8266,20300.0
2005-04-28 11:50:00,14.83,14.83,14.81,14.83,27100.0,12.8266,12.8266,12.8093,12.8266,27100.0
2005-04-28 11:55:00,14.83,14.84,14.82,14.84,21600.0,12.8266,12.8352,12.8179,12.8352,21600.0
2005-04-28 12:00:00,14.84,14.85,14.83,14.84,39300.0,12.8352,12.8439,12.8266,12.8352,39300.0
2005-04-28 12:05:00,14.84,14.85,14.79,14.79,38000.0,12.8352,12.8439,12.792,12.792,38000.0
2005-04-28 12:10:00,14.79,14.8,14.74,14.77,25600.0,12.792,12.8006,12.7487,12.7747,25600.0
2005-04-28 12:15:00,14.77,14.82,14.76,14.81,17100.0,12.7747,12.8179,12.766,12.8093,17100.0
2005-04-28 12:20:00,14.82,14.83,14.8,14.81,15100.0,12.8179,12.8266,12.8006,12.8093,15100.0
2005-04-28 12:25:00,14.82,14.82,14.78,14.8,10000.0,12.8179,12.8179,12.7833,12.8006,10000.0
2005-04-28 12:30:00,14.81,14.83,14.81,14.83,8800.0,12.8093,12.8266,12.8093,12.8266,8800.0
2005-04-28 12:35:00,14.83,14.84,14.81,14.82,19700.0,12.8266,12.8352,12.8093,12.8179,19700.0
2005-04-28 12:40:00,14.83,14.84,14.83,14.84,5900.0,12.8266,12.8352,12.8266,12.8352,5900.0
2005-04-28 12:45:00,14.84,14.86,14.84,14.85,22900.0,12.8352,12.8525,12.8352,12.8439,22900.0
2005-04-28 12:50:00,14.86,14.86,14.84,14.85,9700.0,12.8525,12.8525,12.8352,12.8439,9700.0
2005-04-28 12:55:00,14.85,14.87,14.85,14.85,17600.0,12.8439,12.8612,12.8439,12.8439,17600.0
2005-04-28 13:00:00,14.86,14.86,14.84,14.84,8900.0,12.8525,12.8525,12.8352,12.8352,8900.0
2005-04-28 13:05:00,14.84,14.86,14.84,14.85,24100.0,12.8352,12.8525,12.8352,12.8439,24100.0
2005-04-28 13:10:00,14.86,14.86,14.85,14.85,12100.0,12.8525,12.8525,12.8439,12.8439,12100.0
2005-04-28 13:15:00,14.85,14.86,14.82,14.83,29700.0,12.8439,12.8525,12.8179,12.8266,29700.0
2005-04-28 13:20:00,14.83,14.85,14.82,14.82,26500.0,12.8266,12.8439,12.8179,12.8179,26500.0
2005-04-28 13:25:00,14.82,14.84,14.81,14.81,20900.0,12.8179,12.8352,12.8093,12.8093,20900.0
2005-04-28 13:30:00,14.81,14.84,14.8,14.83,23100.0,12.8093,12.8352,12.8006,12.8266,23100.0
2005-04-28 13:35:00,14.82,14.84,14.8,14.84,22700.0,12.8179,12.8352,12.8006,12.8352,22700.0
2005-04-28 13:40:00,14.83,14.84,14.81,14.82,73100.0,12.8266,12.8352,12.8093,12.8179,73100.0
2005-04-28 13:45:00,14.82,14.84,14.82,14.82,48300.0,12.8179,12.8352,12.8179,12.8179,48300.0
2005-04-28 13:50:00,14.84,14.84,14.82,14.83,14500.0,12.8352,12.8352,12.8179,12.8266,14500.0
2005-04-28 13:55:00,14.83,14.87,14.83,14.87,35300.0,12.8266,12.8612,12.8266,12.8612,35300.0
2005-04-28 14:00:00,14.87,14.88,14.84,14.84,20800.0,12.8612,12.8698,12.8352,12.8352,20800.0
2005-04-28 14:05:00,14.84,14.85,14.8,14.8,54300.0,12.8352,12.8439,12.8006,12.8006,54300.0
2005-04-28 14:10:00,14.79,14.83,14.79,14.82,30400.0,12.792,12.8266,12.792,12.8179,30400.0
2005-04-28 14:15:00,14.82,14.83,14.79,14.79,47300.0,12.8179,12.8266,12.792,12.792,47300.0
2005-04-28 14:20:00,14.78,14.79,14.71,14.74,40500.0,12.7833,12.792,12.7228,12.7487,40500.0
2005-04-28 14:25:00,14.74,14.78,14.72,14.77,65700.0,12.7487,12.7833,12.7314,12.7747,65700.0
2005-04-28 14:30:00,14.77,14.8,14.75,14.76,81200.0,12.7747,12.8006,12.7574,12.766,81200.0
2005-04-28 14:35:00,14.76,14.8,14.75,14.78,34600.0,12.766,12.8006,12.7574,12.7833,34600.0
2005-04-28 14:40:00,14.79,14.8,14.78,14.78,26400.0,12.792,12.8006,12.7833,12.7833,26400.0
2005-04-28 14:45:00,14.78,14.78,14.74,14.74,31000.0,12.7833,12.7833,12.7487,12.7487,31000.0
2005-04-28 14:50:00,14.75,14.76,14.72,14.73,60100.0,12.7574,12.766,12.7314,12.7401,60100.0
2005-04-28 14:55:00,14.74,14.77,14.73,14.76,36000.0,12.7487,12.7747,12.7401,12.766,36000.0
2005-04-28 15:00:00,14.76,14.77,14.74,14.77,54700.0,12.766,12.7747,12.7487,12.7747,54700.0
2005-04-28 15:05:00,14.76,14.77,14.73,14.74,29800.0,12.766,12.7747,12.7401,12.7487,29800.0
2005-04-28 15:10:00,14.73,14.74,14.73,14.73,18700.0,12.7401,12.7487,12.7401,12.7401,18700.0
2005-04-28 15:15:00,14.73,14.74,14.72,14.73,37500.0,12.7401,12.7487,12.7314,12.7401,37500.0
2005-04-28 15:20:00,14.73,14.77,14.73,14.75,29600.0,12.7401,12.7747,12.7401,12.7574,29600.0
2005-04-28 15:25:00,14.76,14.77,14.74,14.74,28600.0,12.766,12.7747,12.7487,12.7487,28600.0
2005-04-28 15:30:00,14.74,14.76,14.73,14.73,45500.0,12.7487,12.766,12.7401,12.7401,45500.0
2005-04-28 15:35:00,14.73,14.74,14.7,14.7,43600.0,12.7401,12.7487,12.7141,12.7141,43600.0
2005-04-28 15:40:00,14.7,14.71,14.68,14.69,45900.0,12.7141,12.7228,12.6968,12.7055,45900.0
2005-04-28 15:45:00,14.69,14.69,14.63,14.63,58800.0,12.7055,12.7055,12.6536,12.6536,58800.0
2005-04-28 15:50:00,14.64,14.65,14.56,14.59,116000.0,12.6622,12.6709,12.593,12.619,116000.0
2005-04-28 15:55:00,14.59,14.6,14.58,14.58,114500.0,12.619,12.6276,12.6103,12.6103,114500.0
2005-04-29 09:30:00,14.6,14.72,14.6,14.71,69900.0,12.6276,12.7314,12.6276,12.7228,69900.0
2005-04-29 09:35:00,14.7,14.71,14.65,14.65,35800.0,12.7141,12.7228,12.6709,12.6709,35800.0
2005-04-29 09:40:00,14.64,14.64,14.6,14.61,14200.0,12.6622,12.6622,12.6276,12.6363,14200.0
2005-04-29 09:45:00,14.61,14.68,14.61,14.66,18900.0,12.6363,12.6968,12.6363,12.6795,18900.0
2005-04-29 09:50:00,14.66,14.67,14.64,14.66,20200.0,12.6795,12.6882,12.6622,12.6795,20200.0
2005-04-29 09:55:00,14.66,14.67,14.62,14.65,19900.0,12.6795,12.6882,12.6449,12.6709,19900.0
2005-04-29 10:00:00,14.65,14.68,14.6,14.6,34000.0,12.6709,12.6968,12.6276,12.6276,34000.0
2005-04-29 10:05:00,14.6,14.64,14.6,14.63,18000.0,12.6276,12.6622,12.6276,12.6536,18000.0
2005-04-29 10:10:00,14.63,14.64,14.6,14.62,21200.0,12.6536,12.6622,12.6276,12.6449,21200.0
2005-04-29 10:15:00,14.62,14.69,14.61,14.69,16500.0,12.6449,12.7055,12.6363,12.7055,16500.0
2005-04-29 10:20:00,14.68,14.68,14.66,14.66,7700.0,12.6968,12.6968,12.6795,12.6795,7700.0
2005-04-29 10:25:00,14.66,14.66,14.56,14.56,15900.0,12.6795,12.6795,12.593,12.593,15900.0
2005-04-29 10:30:00,14.56,14.58,14.55,14.58,24200.0,12.593,12.6103,12.5844,12.6103,24200.0
2005-04-29 10:35:00,14.55,14.55,14.53,14.55,12200.0,12.5844,12.5844,12.5671,12.5844,12200.0
2005-04-29 10:40:00,14.54,14.56,14.52,14.55,17200.0,12.5757,12.593,12.5584,12.5844,17200.0
2005-04-29 10:45:00,14.56,14.57,14.54,14.55,22400.0,12.593,12.6017,12.5757,12.5844,22400.0
2005-04-29 10:50:00,14.55,14.56,14.54,14.55,26400.0,12.5844,12.593,12.5757,12.5844,26400.0
2005-04-29 10:55:00,14.55,14.59,14.54,14.59,20800.0,12.5844,12.619,12.5757,12.619,20800.0
2005-04-29 11:00:00,14.59,14.6,14.57,14.57,21200.0,12.619,12.6276,12.6017,12.6017,21200.0
2005-04-29 11:05:00,14.58,14.6,14.57,14.6,25900.0,12.6103,12.6276,12.6017,12.6276,25900.0
2005-04-29 11:10:00,14.6,14.6,14.58,14.58,10400.0,12.6276,12.6276,12.6103,12.6103,10400.0
2005-04-29 11:15:00,14.58,14.62,14.57,14.6,15600.0,12.6103,12.6449,12.6017,12.6276,15600.0
2005-04-29 11:20:00,14.59,14.59,14.55,14.55,22300.0,12.619,12.619,12.5844,12.5844,22300.0
2005-04-29 11:25:00,14.55,14.56,14.54,14.55,10900.0,12.5844,12.593,12.5757,12.5844,10900.0
2005-04-29 11:30:00,14.55,14.55,14.52,14.52,23800.0,12.5844,12.5844,12.5584,12.5584,23800.0
2005-04-29 11:35:00,14.52,14.52,14.5,14.51,18000.0,12.5584,12.5584,12.5411,12.5498,18000.0
2005-04-29 11:40:00,14.51,14.52,14.48,14.48,36000.0,12.5498,12.5584,12.5238,12.5238,36000.0
2005-04-29 11:45:00,14.48,14.48,14.46,14.46,25400.0,12.5238,12.5238,12.5066,12.5066,25400.0
2005-04-29 11:50:00,14.46,14.49,14.45,14.47,20400.0,12.5066,12.5325,12.4979,12.5152,20400.0
2005-04-29 11:55:00,14.46,14.52,14.46,14.52,32300.0,12.5066,12.5584,12.5066,12.5584,32300.0
2005-04-29 12:00:00,14.52,14.57,14.52,14.56,39000.0,12.5584,12.6017,12.5584,12.593,39000.0
2005-04-29 12:05:00,14.54,14.55,14.5,14.5,22800.0,12.5757,12.5844,12.5411,12.5411,22800.0
2005-04-29 12:10:00,14.51,14.54,14.5,14.5,24800.0,12.5498,12.5757,12.5411,12.5411,24800.0
2005-04-29 12:15:00,14.51,14.55,14.49,14.54,29100.0,12.5498,12.5844,12.5325,12.5757,29100.0
2005-04-29 12:20:00,14.54,14.56,14.54,14.55,28900.0,12.5757,12.593,12.5757,12.5844,28900.0
2005-04-29 12:25:00,14.55,14.56,14.55,14.56,41400.0,12.5844,12.593,12.5844,12.593,41400.0
2005-04-29 12:30:00,14.55,14.55,14.5,14.5,61900.0,12.5844,12.5844,12.5411,12.5411,61900.0
2005-04-29 12:35:00,14.5,14.5,14.48,14.49,20300.0,12.5411,12.5411,12.5238,12.5325,20300.0
2005-04-29 12:40:00,14.49,14.52,14.49,14.51,20300.0,12.5325,12.5584,12.5325,12.5498,20300.0
2005-04-29 12:45:00,14.51,14.51,14.48,14.49,9700.0,12.5498,12.5498,12.5238,12.5325,9700.0
2005-04-29 12:50:00,14.49,14.52,14.48,14.52,11400.0,12.5325,12.5584,12.5238,12.5584,11400.0
2005-04-29 12:55:00,14.52,14.55,14.52,14.53,12100.0,12.5584,12.5844,12.5584,12.5671,12100.0
2005-04-29 13:00:00,14.53,14.55,14.53,14.53,16400.0,12.5671,12.5844,12.5671,12.5671,16400.0
2005-04-29 13:05:00,14.55,14.59,14.55,14.59,17000.0,12.5844,12.619,12.5844,12.619,17000.0
2005-04-29 13:10:00,14.59,14.61,14.58,14.61,21400.0,12.619,12.6363,12.6103,12.6363,21400.0
2005-04-29 13:15:00,14.61,14.63,14.6,14.63,27500.0,12.6363,12.6536,12.6276,12.6536,27500.0
2005-04-29 13:20:00,14.65,14.65,14.59,14.6,31000.0,12.6709,12.6709,12.619,12.6276,31000.0
2005-04-29 13:25:00,14.59,14.6,14.57,14.59,15500.0,12.619,12.6276,12.6017,12.619,15500.0
2005-04-29 13:30:00,14.59,14.59,14.58,14.58,8700.0,12.619,12.619,12.6103,12.6103,8700.0
2005-04-29 13:35:00,14.58,14.59,14.52,14.52,18600.0,12.6103,12.619,12.5584,12.5584,18600.0
2005-04-29 13:40:00,14.52,14.57,14.52,14.56,21900.0,12.5584,12.6017,12.5584,12.593,21900.0
2005-04-29 13:45:00,14.56,14.59,14.55,14.59,18800.0,12.593,12.619,12.5844,12.619,18800.0
2005-04-29 13:50:00,14.59,14.6,14.57,14.59,14500.0,12.619,12.6276,12.6017,12.619,14500.0
2005-04-29 13:55:00,14.59,14.62,14.59,14.62,16200.0,12.619,12.6449,12.619,12.6449,16200.0
2005-04-29 14:00:00,14.62,14.69,14.62,14.67,25500.0,12.6449,12.7055,12.6449,12.6882,25500.0
2005-04-29 14:05:00,14.67,14.67,14.62,14.63,28500.0,12.6882,12.6882,12.6449,12.6536,28500.0
2005-04-29 14:10:00,14.63,14.66,14.62,14.66,15400.0,12.6536,12.6795,12.6449,12.6795,15400.0
2005-04-29 14:15:00,14.65,14.69,14.65,14.68,43400.0,12.6709,12.7055,12.6709,12.6968,43400.0
2005-04-29 14:20:00,14.66,14.74,14.65,14.73,68000.0,12.6795,12.7487,12.6709,12.7401,68000.0
2005-04-29 14:25:00,14.73,14.75,14.72,14.75,41900.0,12.7401,12.7574,12.7314,12.7574,41900.0
2005-04-29 14:30:00,14.74,14.79,14.74,14.79,63600.0,12.7487,12.792,12.7487,12.792,63600.0
2005-04-29 14:35:00,14.78,14.84,14.78,14.82,45800.0,12.7833,12.8352,12.7833,12.8179,45800.0
2005-04-29 14:40:00,14.81,14.82,14.78,14.79,30300.0,12.8093,12.8179,12.7833,12.792,30300.0
2005-04-29 14:45:00,14.79,14.83,14.79,14.83,62400.0,12.792,12.8266,12.792,12.8266,62400.0
2005-04-29 14:50:00,14.82,14.87,14.81,14.86,57700.0,12.8179,12.8612,12.8093,12.8525,57700.0
2005-04-29 14:55:00,14.86,14.87,14.82,14.83,49400.0,12.8525,12.8612,12.8179,12.8266,49400.0
2005-04-29 15:00:00,14.83,14.83,14.79,14.81,46500.0,12.8266,12.8266,12.792,12.8093,46500.0
2005-04-29 15:05:00,14.79,14.81,14.79,14.8,28000.0,12.792,12.8093,12.792,12.8006,28000.0
2005-04-29 15:10:00,14.8,14.83,14.8,14.82,19300.0,12.8006,12.8266,12.8006,12.8179,19300.0
2005-04-29 15:15:00,14.83,14.83,14.81,14.82,38200.0,12.8266,12.8266,12.8093,12.8179,38200.0
2005-04-29 15:20:00,14.81,14.83,14.81,14.81,34100.0,12.8093,12.8266,12.8093,12.8093,34100.0
2005-04-29 15:25:00,14.82,14.83,14.81,14.82,34700.0,12.8179,12.8266,12.8093,12.8179,34700.0
2005-04-29 15:30:00,14.82,14.83,14.81,14.82,32300.0,12.8179,12.8266,12.8093,12.8179,32300.0
2005-04-29 15:35:00,14.83,14.83,14.82,14.83,25000.0,12.8266,12.8266,12.8179,12.8266,25000.0
2005-04-29 15:40:00,14.83,14.89,14.82,14.88,84700.0,12.8266,12.8785,12.8179,12.8698,84700.0
2005-04-29 15:45:00,14.89,14.93,14.88,14.89,87300.0,12.8785,12.9131,12.8698,12.8785,87300.0
2005-04-29 15:50:00,14.91,14.91,14.88,14.9,64100.0,12.8958,12.8958,12.8698,12.8871,64100.0
2005-04-29 15:55:00,14.89,14.9,14.84,14.85,85900.0,12.8785,12.8871,12.8352,12.8439,85900.0
2005-05-02 09:30:00,14.88,14.95,14.88,14.95,54800.0,12.8698,12.9304,12.8698,12.9304,54800.0
2005-05-02 09:35:00,14.95,14.97,14.94,14.94,47300.0,12.9304,12.9477,12.9217,12.9217,47300.0
2005-05-02 09:40:00,14.94,14.94,14.87,14.9,43000.0,12.9217,12.9217,12.8612,12.8871,43000.0
2005-05-02 09:45:00,14.9,14.91,14.89,14.89,26200.0,12.8871,12.8958,12.8785,12.8785,26200.0
2005-05-02 09:50:00,14.89,14.91,14.88,14.91,18000.0,12.8785,12.8958,12.8698,12.8958,18000.0
2005-05-02 09:55:00,14.91,14.91,14.9,14.9,21700.0,12.8958,12.8958,12.8871,12.8871,21700.0
2005-05-02 10:00:00,14.91,14.92,14.9,14.9,23600.0,12.8958,12.9044,12.8871,12.8871,23600.0
2005-05-02 10:05:00,14.92,14.92,14.85,14.86,30800.0,12.9044,12.9044,12.8439,12.8525,30800.0
2005-05-02 10:10:00,14.86,14.86,14.81,14.81,35700.0,12.8525,12.8525,12.8093,12.8093,35700.0
2005-05-02 10:15:00,14.81,14.85,14.8,14.85,43800.0,12.8093,12.8439,12.8006,12.8439,43800.0
2005-05-02 10:20:00,14.85,14.86,14.83,14.83,52900.0,12.8439,12.8525,12.8266,12.8266,52900.0
2005-05-02 10:25:00,14.83,14.83,14.77,14.78,34700.0,12.8266,12.8266,12.7747,12.7833,34700.0
2005-05-02 10:30:00,14.78,14.79,14.76,14.78,24900.0,12.7833,12.792,12.766,12.7833,24900.0
2005-05-02 10:35:00,14.78,14.79,14.76,14.76,27200.0,12.7833,12.792,12.766,12.766,27200.0
2005-05-02 10:40:00,14.76,14.8,14.76,14.79,28900.0,12.766,12.8006,12.766,12.792,28900.0
2005-05-02 10:45:00,14.79,14.8,14.78,14.8,399600.0,12.792,12.8006,12.7833,12.8006,399600.0
2005-05-02 10:50:00,14.8,14.83,14.8,14.83,43500.0,12.8006,12.8266,12.8006,12.8266,43500.0
2005-05-02 10:55:00,14.82,14.85,14.8,14.85,56300.0,12.8179,12.8439,12.8006,12.8439,56300.0
2005-05-02 11:00:00,14.85,14.87,14.85,14.86,43500.0,12.8439,12.8612,12.8439,12.8525,43500.0
2005-05-02 11:05:00,14.86,14.86,14.85,14.86,32200.0,12.8525,12.8525,12.8439,12.8525,32200.0
2005-05-02 11:10:00,14.86,14.86,14.85,14.85,71300.0,12.8525,12.8525,12.8439,12.8439,71300.0
2005-05-02 11:15:00,14.85,14.87,14.84,14.86,60700.0,12.8439,12.8612,12.8352,12.8525,60700.0
2005-05-02 11:20:00,14.86,14.92,14.86,14.92,60000.0,12.8525,12.9044,12.8525,12.9044,60000.0
2005-05-02 11:25:00,14.92,14.93,14.9,14.92,43400.0,12.9044,12.9131,12.8871,12.9044,43400.0
2005-05-02 11:30:00,14.92,14.93,14.91,14.91,20700.0,12.9044,12.9131,12.8958,12.8958,20700.0
2005-05-02 11:35:00,14.91,14.95,14.91,14.95,44200.0,12.8958,12.9304,12.8958,12.9304,44200.0
2005-05-02 11:40:00,14.94,14.95,14.94,14.95,36000.0,12.9217,12.9304,12.9217,12.9304,36000.0
2005-05-02 11:45:00,14.95,14.95,14.94,14.95,22600.0,12.9304,12.9304,12.9217,12.9304,22600.0
2005-05-02 11:50:00,14.95,14.96,14.94,14.96,26100.0,12.9304,12.939,12.9217,12.939,26100.0
2005-05-02 11:55:00,14.96,14.97,14.95,14.97,28800.0,12.939,12.9477,12.9304,12.9477,28800.0
2005-05-02 12:00:00,14.97,14.97,14.95,14.95,49600.0,12.9477,12.9477,12.9304,12.9304,49600.0
2005-05-02 12:05:00,14.96,14.98,14.95,14.98,26700.0,12.939,12.9563,12.9304,12.9563,26700.0
2005-05-02 12:10:00,14.98,14.98,14.97,14.98,30800.0,12.9563,12.9563,12.9477,12.9563,30800.0
2005-05-02 12:15:00,14.97,14.99,14.97,14.99,20400.0,12.9477,12.965,12.9477,12.965,20400.0
2005-05-02 12:20:00,14.99,14.99,14.97,14.98,15100.0,12.965,12.965,12.9477,12.9563,15100.0
2005-05-02 12:25:00,14.97,15.0,14.97,14.98,176400.0,12.9477,12.9736,12.9477,12.9563,176400.0
2005-05-02 12:30:00,14.98,15.0,14.96,14.97,28000.0,12.9563,12.9736,12.939,12.9477,28000.0
2005-05-02 12:35:00,14.96,14.98,14.96,14.98,45200.0,12.939,12.9563,12.939,12.9563,45200.0
2005-05-02 12:40:00,14.98,14.99,14.96,14.98,37600.0,12.9563,12.965,12.939,12.9563,37600.0
2005-05-02 12:45:00,14.99,15.02,14.98,15.01,66600.0,12.965,12.9909,12.9563,12.9823,66600.0
2005-05-02 12:50:00,15.01,15.03,15.01,15.03,26200.0,12.9823,12.9995,12.9823,12.9995,26200.0
2005-05-02 12:55:00,15.02,15.03,15.01,15.01,22400.0,12.9909,12.9995,12.9823,12.9823,22400.0
2005-05-02 13:00:00,15.02,15.02,15.0,15.01,29800.0,12.9909,12.9909,12.9736,12.9823,29800.0
2005-05-02 13:05:00,15.01,15.03,15.01,15.03,23200.0,12.9823,12.9995,12.9823,12.9995,23200.0
2005-05-02 13:10:00,15.03,15.04,15.02,15.04,38400.0,12.9995,13.0082,12.9909,13.0082,38400.0
2005-05-02 13:15:00,15.04,15.05,15.03,15.05,56900.0,13.0082,13.0168,12.9995,13.0168,56900.0
2005-05-02 13:20:00,15.05,15.09,15.04,15.08,89900.0,13.0168,13.0514,13.0082,13.0428,89900.0
2005-05-02 13:25:00,15.1,15.1,15.06,15.07,91200.0,13.0601,13.0601,13.0255,13.0341,91200.0
2005-05-02 13:30:00,15.06,15.08,15.03,15.03,196000.0,13.0255,13.0428,12.9995,12.9995,196000.0
2005-05-02 13:35:00,15.04,15.04,14.96,14.97,75000.0,13.0082,13.0082,12.939,12.9477,75000.0
2005-05-02 13:40:00,14.97,14.98,14.96,14.97,45600.0,12.9477,12.9563,12.939,12.9477,45600.0
2005-05-02 13:45:00,14.96,14.97,14.96,14.96,25200.0,12.939,12.9477,12.939,12.939,25200.0
2005-05-02 13:50:00,14.97,14.98,14.96,14.97,24000.0,12.9477,12.9563,12.939,12.9477,24000.0
2005-05-02 13:55:00,14.97,15.0,14.97,14.97,75300.0,12.9477,12.9736,12.9477,12.9477,75300.0
2005-05-02 14:00:00,14.98,14.98,14.92,14.92,59300.0,12.9563,12.9563,12.9044,12.9044,59300.0
2005-05-02 14:05:00,14.92,14.94,14.9,14.93,42700.0,12.9044,12.9217,12.8871,12.9131,42700.0
2005-05-02 14:10:00,14.93,14.95,14.93,14.94,28000.0,12.9131,12.9304,12.9131,12.9217,28000.0
2005-05-02 14:15:00,14.94,14.94,14.92,14.93,31400.0,12.9217,12.9217,12.9044,12.9131,31400.0
2005-05-02 14:20:00,14.93,14.94,14.9,14.91,20700.0,12.9131,12.9217,12.8871,12.8958,20700.0
2005-05-02 14:25:00,14.91,14.92,14.89,14.89,27700.0,12.8958,12.9044,12.8785,12.8785,27700.0
2005-05-02 14:30:00,14.89,14.9,14.89,14.9,34800.0,12.8785,12.8871,12.8785,12.8871,34800.0
2005-05-02 14:35:00,14.9,14.92,14.89,14.92,23700.0,12.8871,12.9044,12.8785,12.9044,23700.0
2005-05-02 14:40:00,14.92,14.94,14.92,14.92,10200.0,12.9044,12.9217,12.9044,12.9044,10200.0
2005-05-02 14:45:00,14.93,14.98,14.93,14.97,45300.0,12.9131,12.9563,12.9131,12.9477,45300.0
2005-05-02 14:50:00,14.97,14.97,14.95,14.96,32700.0,12.9477,12.9477,12.9304,12.939,32700.0
2005-05-02 14:55:00,14.96,14.97,14.95,14.95,30700.0,12.939,12.9477,12.9304,12.9304,30700.0
2005-05-02 15:00:00,14.95,14.97,14.95,14.97,69300.0,12.9304,12.9477,12.9304,12.9477,69300.0
2005-05-02 15:05:00,14.97,15.0,14.96,14.98,54800.0,12.9477,12.9736,12.939,12.9563,54800.0
2005-05-02 15:10:00,14.97,15.0,14.96,15.0,41100.0,12.9477,12.9736,12.939,12.9736,41100.0
2005-05-02 15:15:00,15.0,15.01,14.98,15.0,59900.0,12.9736,12.9823,12.9563,12.9736,59900.0
2005-05-02 15:20:00,15.0,15.01,14.99,14.99,32700.0,12.9736,12.9823,12.965,12.965,32700.0
2005-05-02 15:25:00,14.99,14.99,14.98,14.98,88500.0,12.965,12.965,12.9563,12.9563,88500.0
2005-05-02 15:30:00,14.98,15.0,14.97,15.0,67500.0,12.9563,12.9736,12.9477,12.9736,67500.0
2005-05-02 15:35:00,14.99,15.0,14.99,15.0,31000.0,12.965,12.9736,12.965,12.9736,31000.0
2005-05-02 15:40:00,15.0,15.01,14.99,15.0,37300.0,12.9736,12.9823,12.965,12.9736,37300.0
2005-05-02 15:45:00,14.99,15.0,14.98,15.0,39200.0,12.965,12.9736,12.9563,12.9736,39200.0
2005-05-02 15:50:00,15.0,15.0,14.99,15.0,45900.0,12.9736,12.9736,12.965,12.9736,45900.0
2005-05-02 15:55:00,14.99,15.0,14.98,14.99,131400.0,12.965,12.9736,12.9563,12.965,131400.0
2005-05-03 09:35:00,15.0,15.01,14.91,14.92,64200.0,12.9736,12.9823,12.8958,12.9044,64200.0
2005-05-03 09:40:00,14.92,15.0,14.92,14.97,51500.0,12.9044,12.9736,12.9044,12.9477,51500.0
2005-05-03 09:45:00,14.96,15.0,14.96,15.0,175000.0,12.939,12.9736,12.939,12.9736,175000.0
2005-05-03 09:50:00,15.0,15.02,14.97,15.0,31000.0,12.9736,12.9909,12.9477,12.9736,31000.0
2005-05-03 09:55:00,15.0,15.07,14.99,15.05,452700.0,12.9736,13.0341,12.965,13.0168,452700.0
2005-05-03 10:00:00,15.05,15.06,15.0,15.0,28600.0,13.0168,13.0255,12.9736,12.9736,28600.0
2005-05-03 10:05:00,14.99,14.99,14.92,14.97,39500.0,12.965,12.965,12.9044,12.9477,39500.0
2005-05-03 10:10:00,14.98,14.98,14.94,14.96,27200.0,12.9563,12.9563,12.9217,12.939,27200.0
2005-05-03 10:15:00,14.95,14.98,14.95,14.97,22100.0,12.9304,12.9563,12.9304,12.9477,22100.0
2005-05-03 10:20:00,14.97,14.99,14.97,14.98,21900.0,12.9477,12.965,12.9477,12.9563,21900.0
2005-05-03 10:25:00,14.98,15.02,14.98,15.02,25500.0,12.9563,12.9909,12.9563,12.9909,25500.0
2005-05-03 10:30:00,15.02,15.04,15.0,15.02,144500.0,12.9909,13.0082,12.9736,12.9909,144500.0
2005-05-03 10:35:00,15.01,15.03,15.0,15.0,14100.0,12.9823,12.9995,12.9736,12.9736,14100.0
2005-05-03 10:40:00,15.0,15.02,14.99,15.0,27700.0,12.9736,12.9909,12.965,12.9736,27700.0
2005-05-03 10:45:00,15.0,15.02,15.0,15.01,195000.0,12.9736,12.9909,12.9736,12.9823,195000.0
2005-05-03 10:50:00,14.99,14.99,14.95,14.95,26900.0,12.965,12.965,12.9304,12.9304,26900.0
2005-05-03 10:55:00,14.95,14.98,14.95,14.97,15300.0,12.9304,12.9563,12.9304,12.9477,15300.0
2005-05-03 11:00:00,14.97,14.97,14.95,14.96,12500.0,12.9477,12.9477,12.9304,12.939,12500.0
2005-05-03 11:05:00,14.96,14.96,14.95,14.96,15400.0,12.939,12.939,12.9304,12.939,15400.0
2005-05-03 11:10:00,14.96,15.0,14.96,15.0,37500.0,12.939,12.9736,12.939,12.9736,37500.0
2005-05-03 11:15:00,15.0,15.0,14.99,14.99,20200.0,12.9736,12.9736,12.965,12.965,20200.0
2005-05-03 11:20:00,14.99,15.0,14.99,14.99,39300.0,12.965,12.9736,12.965,12.965,39300.0
2005-05-03 11:25:00,14.99,15.0,14.97,14.97,14400.0,12.965,12.9736,12.9477,12.9477,14400.0
2005-05-03 11:30:00,14.97,14.97,14.95,14.97,11300.0,12.9477,12.9477,12.9304,12.9477,11300.0
2005-05-03 11:35:00,14.96,14.98,14.96,14.98,19700.0,12.939,12.9563,12.939,12.9563,19700.0
2005-05-03 11:40:00,14.98,14.98,14.96,14.97,18100.0,12.9563,12.9563,12.939,12.9477,18100.0
2005-05-03 11:45:00,14.96,14.98,14.96,14.98,32400.0,12.939,12.9563,12.939,12.9563,32400.0
2005-05-03 11:50:00,14.98,14.99,14.97,14.99,10600.0,12.9563,12.965,12.9477,12.965,10600.0
2005-05-03 11:55:00,14.99,14.99,14.98,14.99,2500.0,12.965,12.965,12.9563,12.965,2500.0
2005-05-03 12:00:00,14.98,14.99,14.98,14.99,13600.0,12.9563,12.965,12.9563,12.965,13600.0
2005-05-03 12:05:00,14.98,14.98,14.95,14.96,61200.0,12.9563,12.9563,12.9304,12.939,61200.0
2005-05-03 12:10:00,14.97,14.98,14.96,14.98,36600.0,12.9477,12.9563,12.939,12.9563,36600.0
2005-05-03 12:15:00,14.98,14.98,14.97,14.98,41300.0,12.9563,12.9563,12.9477,12.9563,41300.0
2005-05-03 12:20:00,14.98,14.99,14.97,14.98,27100.0,12.9563,12.965,12.9477,12.9563,27100.0
2005-05-03 12:25:00,14.99,15.0,14.98,14.99,24700.0,12.965,12.9736,12.9563,12.965,24700.0
2005-05-03 12:30:00,14.99,15.0,14.99,14.99,6500.0,12.965,12.9736,12.965,12.965,6500.0
2005-05-03 12:35:00,15.0,15.0,14.99,14.99,16000.0,12.9736,12.9736,12.965,12.965,16000.0
2005-05-03 12:40:00,14.99,15.0,14.98,14.98,10700.0,12.965,12.9736,12.9563,12.9563,10700.0
2005-05-03 12:45:00,14.98,14.99,14.98,14.99,19500.0,12.9563,12.965,12.9563,12.965,19500.0
2005-05-03 12:50:00,14.98,15.0,14.97,15.0,43600.0,12.9563,12.9736,12.9477,12.9736,43600.0
2005-05-03 12:55:00,14.99,15.0,14.99,14.99,22900.0,12.965,12.9736,12.965,12.965,22900.0
2005-05-03 13:00:00,14.99,15.0,14.98,14.98,11300.0,12.965,12.9736,12.9563,12.9563,11300.0
2005-05-03 13:05:00,14.98,14.99,14.98,14.99,26700.0,12.9563,12.965,12.9563,12.965,26700.0
2005-05-03 13:10:00,14.99,15.01,14.99,15.01,58400.0,12.965,12.9823,12.965,12.9823,58400.0
2005-05-03 13:15:00,15.0,15.01,14.99,15.0,33400.0,12.9736,12.9823,12.965,12.9736,33400.0
2005-05-03 13:20:00,14.99,15.0,14.99,14.99,4800.0,12.965,12.9736,12.965,12.965,4800.0
2005-05-03 13:25:00,14.99,15.0,14.99,14.99,7800.0,12.965,12.9736,12.965,12.965,7800.0
2005-05-03 13:30:00,14.98,15.0,14.98,15.0,47200.0,12.9563,12.9736,12.9563,12.9736,47200.0
2005-05-03 13:35:00,14.99,15.0,14.99,14.99,9300.0,12.965,12.9736,12.965,12.965,9300.0
2005-05-03 13:40:00,14.99,15.0,14.97,14.98,18200.0,12.965,12.9736,12.9477,12.9563,18200.0
2005-05-03 13:45:00,14.98,14.99,14.96,14.97,52500.0,12.9563,12.965,12.939,12.9477,52500.0
2005-05-03 13:50:00,14.98,15.02,14.98,15.0,64500.0,12.9563,12.9909,12.9563,12.9736,64500.0
2005-05-03 13:55:00,15.0,15.02,15.0,15.0,21400.0,12.9736,12.9909,12.9736,12.9736,21400.0
2005-05-03 14:00:00,15.0,15.01,15.0,15.01,17600.0,12.9736,12.9823,12.9736,12.9823,17600.0
2005-05-03 14:05:00,15.0,15.01,14.99,14.99,18300.0,12.9736,12.9823,12.965,12.965,18300.0
2005-05-03 14:10:00,14.99,15.0,14.99,14.99,33700.0,12.965,12.9736,12.965,12.965,33700.0
2005-05-03 14:15:00,14.99,15.01,14.94,14.94,76600.0,12.965,12.9823,12.9217,12.9217,76600.0
2005-05-03 14:20:00,14.93,15.0,14.93,15.0,97000.0,12.9131,12.9736,12.9131,12.9736,97000.0
2005-05-03 14:25:00,15.0,15.01,14.98,14.99,96200.0,12.9736,12.9823,12.9563,12.965,96200.0
2005-05-03 14:30:00,15.0,15.01,14.99,15.0,80300.0,12.9736,12.9823,12.965,12.9736,80300.0
2005-05-03 14:35:00,15.0,15.04,15.0,15.02,69500.0,12.9736,13.0082,12.9736,12.9909,69500.0
2005-05-03 14:40:00,15.02,15.05,14.99,14.99,150500.0,12.9909,13.0168,12.965,12.965,150500.0
2005-05-03 14:45:00,15.0,15.02,14.99,14.99,39600.0,12.9736,12.9909,12.965,12.965,39600.0
2005-05-03 14:50:00,14.99,15.01,14.99,15.0,30300.0,12.965,12.9823,12.965,12.9736,30300.0
2005-05-03 14:55:00,15.0,15.04,15.0,15.02,38800.0,12.9736,13.0082,12.9736,12.9909,38800.0
2005-05-03 15:00:00,15.02,15.03,15.0,15.0,39100.0,12.9909,12.9995,12.9736,12.9736,39100.0
2005-05-03 15:05:00,15.0,15.0,14.97,14.97,100700.0,12.9736,12.9736,12.9477,12.9477,100700.0
2005-05-03 15:10:00,14.98,15.0,14.97,15.0,37500.0,12.9563,12.9736,12.9477,12.9736,37500.0
2005-05-03 15:15:00,14.99,15.01,14.98,15.0,137200.0,12.965,12.9823,12.9563,12.9736,137200.0
2005-05-03 15:20:00,15.0,15.01,15.0,15.0,96000.0,12.9736,12.9823,12.9736,12.9736,96000.0
2005-05-03 15:25:00,15.0,15.02,14.99,15.0,46600.0,12.9736,12.9909,12.965,12.9736,46600.0
2005-05-03 15:30:00,15.0,15.0,14.98,14.99,43400.0,12.9736,12.9736,12.9563,12.965,43400.0
2005-05-03 15:35:00,15.0,15.0,14.99,15.0,44300.0,12.9736,12.9736,12.965,12.9736,44300.0
2005-05-03 15:40:00,14.99,15.0,14.99,15.0,19700.0,12.965,12.9736,12.965,12.9736,19700.0
2005-05-03 15:45:00,15.0,15.0,14.99,14.99,18100.0,12.9736,12.9736,12.965,12.965,18100.0
2005-05-03 15:50:00,14.99,15.0,14.98,14.98,77500.0,12.965,12.9736,12.9563,12.9563,77500.0
2005-05-03 15:55:00,14.98,15.0,14.98,15.0,120600.0,12.9563,12.9736,12.9563,12.9736,120600.0
2005-05-04 09:30:00,15.0,15.01,15.0,15.0,140900.0,12.9736,12.9823,12.9736,12.9736,140900.0
2005-05-04 09:35:00,15.01,15.02,14.99,15.0,292500.0,12.9823,12.9909,12.965,12.9736,292500.0
2005-05-04 09:40:00,15.0,15.01,15.0,15.01,25900.0,12.9736,12.9823,12.9736,12.9823,25900.0
2005-05-04 09:45:00,15.01,15.02,14.99,15.01,37600.0,12.9823,12.9909,12.965,12.9823,37600.0
2005-05-04 09:50:00,15.01,15.02,15.0,15.02,24900.0,12.9823,12.9909,12.9736,12.9909,24900.0
2005-05-04 09:55:00,15.01,15.03,15.0,15.01,27100.0,12.9823,12.9995,12.9736,12.9823,27100.0
2005-05-04 10:00:00,15.01,15.03,15.0,15.02,363800.0,12.9823,12.9995,12.9736,12.9909,363800.0
2005-05-04 10:05:00,15.01,15.01,15.0,15.0,46300.0,12.9823,12.9823,12.9736,12.9736,46300.0
2005-05-04 10:10:00,15.0,15.01,14.97,14.97,59500.0,12.9736,12.9823,12.9477,12.9477,59500.0
2005-05-04 10:15:00,14.98,15.0,14.98,15.0,33800.0,12.9563,12.9736,12.9563,12.9736,33800.0
2005-05-04 10:20:00,15.0,15.03,14.99,15.01,37800.0,12.9736,12.9995,12.965,12.9823,37800.0
2005-05-04 10:25:00,15.02,15.02,15.0,15.02,31600.0,12.9909,12.9909,12.9736,12.9909,31600.0
2005-05-04 10:30:00,15.01,15.11,15.01,15.1,102200.0,12.9823,13.0687,12.9823,13.0601,102200.0
2005-05-04 10:35:00,15.1,15.22,15.09,15.17,153100.0,13.0601,13.1639,13.0514,13.1206,153100.0
2005-05-04 10:40:00,15.16,15.17,15.1,15.11,85500.0,13.112,13.1206,13.0601,13.0687,85500.0
2005-05-04 10:45:00,15.11,15.11,15.07,15.11,68800.0,13.0687,13.0687,13.0341,13.0687,68800.0
2005-05-04 10:50:00,15.11,15.14,15.1,15.12,128000.0,13.0687,13.0947,13.0601,13.0774,128000.0
2005-05-04 10:55:00,15.11,15.13,15.1,15.11,54800.0,13.0687,13.086,13.0601,13.0687,54800.0
2005-05-04 11:00:00,15.11,15.21,15.1,15.2,71300.0,13.0687,13.1552,13.0601,13.1466,71300.0
2005-05-04 11:05:00,15.19,15.2,15.15,15.16,121300.0,13.1379,13.1466,13.1033,13.112,121300.0
2005-05-04 11:10:00,15.15,15.15,15.11,15.11,100300.0,13.1033,13.1033,13.0687,13.0687,100300.0
2005-05-04 11:15:00,15.11,15.2,15.11,15.15,279900.0,13.0687,13.1466,13.0687,13.1033,279900.0
2005-05-04 11:20:00,15.16,15.19,15.15,15.18,36100.0,13.112,13.1379,13.1033,13.1293,36100.0
2005-05-04 11:25:00,15.19,15.22,15.18,15.18,61500.0,13.1379,13.1639,13.1293,13.1293,61500.0
2005-05-04 11:30:00,15.18,15.19,15.17,15.18,23100.0,13.1293,13.1379,13.1206,13.1293,23100.0
2005-05-04 11:35:00,15.18,15.18,15.14,15.15,35000.0,13.1293,13.1293,13.0947,13.1033,35000.0
2005-05-04 11:40:00,15.16,15.19,15.15,15.19,36200.0,13.112,13.1379,13.1033,13.1379,36200.0
2005-05-04 11:45:00,15.19,15.24,15.19,15.2,81500.0,13.1379,13.1812,13.1379,13.1466,81500.0
2005-05-04 11:50:00,15.21,15.21,15.15,15.16,69500.0,13.1552,13.1552,13.1033,13.112,69500.0
2005-05-04 11:55:00,15.15,15.15,15.13,15.14,52900.0,13.1033,13.1033,13.086,13.0947,52900.0
2005-05-04 12:00:00,15.14,15.17,15.14,15.15,78300.0,13.0947,13.1206,13.0947,13.1033,78300.0
2005-05-04 12:05:00,15.15,15.18,15.15,15.17,73900.0,13.1033,13.1293,13.1033,13.1206,73900.0
2005-05-04 12:10:00,15.17,15.17,15.14,15.14,30100.0,13.1206,13.1206,13.0947,13.0947,30100.0
2005-05-04 12:15:00,15.15,15.17,15.15,15.16,86800.0,13.1033,13.1206,13.1033,13.112,86800.0
2005-05-04 12:20:00,15.16,15.18,15.15,15.15,46800.0,13.112,13.1293,13.1033,13.1033,46800.0
2005-05-04 12:25:00,15.15,15.19,15.15,15.19,27800.0,13.1033,13.1379,13.1033,13.1379,27800.0
2005-05-04 12:30:00,15.19,15.21,15.19,15.2,38900.0,13.1379,13.1552,13.1379,13.1466,38900.0
2005-05-04 12:35:00,15.2,15.23,15.2,15.23,41300.0,13.1466,13.1725,13.1466,13.1725,41300.0
2005-05-04 12:40:00,15.22,15.24,15.22,15.23,23500.0,13.1639,13.1812,13.1639,13.1725,23500.0
2005-05-04 12:45:00,15.23,15.23,15.22,15.23,11800.0,13.1725,13.1725,13.1639,13.1725,11800.0
2005-05-04 12:50:00,15.23,15.25,15.22,15.23,104500.0,13.1725,13.1898,13.1639,13.1725,104500.0
2005-05-04 12:55:00,15.23,15.25,15.23,15.25,36500.0,13.1725,13.1898,13.1725,13.1898,36500.0
2005-05-04 13:00:00,15.25,15.25,15.24,15.25,55700.0,13.1898,13.1898,13.1812,13.1898,55700.0
2005-05-04 13:05:00,15.25,15.26,15.24,15.25,40600.0,13.1898,13.1985,13.1812,13.1898,40600.0
2005-05-04 13:10:00,15.25,15.26,15.25,15.26,21600.0,13.1898,13.1985,13.1898,13.1985,21600.0
2005-05-04 13:15:00,15.26,15.26,15.2,15.21,44600.0,13.1985,13.1985,13.1466,13.1552,44600.0
2005-05-04 13:20:00,15.21,15.23,15.2,15.22,55000.0,13.1552,13.1725,13.1466,13.1639,55000.0
2005-05-04 13:25:00,15.22,15.25,15.22,15.24,231500.0,13.1639,13.1898,13.1639,13.1812,231500.0
2005-05-04 13:30:00,15.24,15.24,15.22,15.23,34400.0,13.1812,13.1812,13.1639,13.1725,34400.0
2005-05-04 13:35:00,15.23,15.26,15.23,15.25,154600.0,13.1725,13.1985,13.1725,13.1898,154600.0
2005-05-04 13:40:00,15.26,15.27,15.25,15.27,26000.0,13.1985,13.2071,13.1898,13.2071,26000.0
2005-05-04 13:45:00,15.27,15.28,15.27,15.28,8500.0,13.2071,13.2158,13.2071,13.2158,8500.0
2005-05-04 13:50:00,15.27,15.34,15.27,15.33,48400.0,13.2071,13.2677,13.2071,13.259,48400.0
2005-05-04 13:55:00,15.34,15.34,15.27,15.27,68000.0,13.2677,13.2677,13.2071,13.2071,68000.0
2005-05-04 14:00:00,15.28,15.32,15.27,15.32,39300.0,13.2158,13.2504,13.2071,13.2504,39300.0
2005-05-04 14:05:00,15.31,15.32,15.29,15.29,61300.0,13.2417,13.2504,13.2244,13.2244,61300.0
2005-05-04 14:10:00,15.29,15.3,15.28,15.29,54700.0,13.2244,13.2331,13.2158,13.2244,54700.0
2005-05-04 14:15:00,15.29,15.33,15.29,15.3,43200.0,13.2244,13.259,13.2244,13.2331,43200.0
2005-05-04 14:20:00,15.3,15.31,15.29,15.29,21100.0,13.2331,13.2417,13.2244,13.2244,21100.0
2005-05-04 14:25:00,15.3,15.32,15.29,15.3,62800.0,13.2331,13.2504,13.2244,13.2331,62800.0
2005-05-04 14:30:00,15.3,15.32,15.3,15.31,65700.0,13.2331,13.2504,13.2331,13.2417,65700.0
2005-05-04 14:35:00,15.31,15.33,15.29,15.33,56200.0,13.2417,13.259,13.2244,13.259,56200.0
2005-05-04 14:40:00,15.33,15.35,15.32,15.33,36200.0,13.259,13.2763,13.2504,13.259,36200.0
2005-05-04 14:45:00,15.32,15.33,15.31,15.31,44300.0,13.2504,13.259,13.2417,13.2417,44300.0
2005-05-04 14:50:00,15.31,15.32,15.31,15.32,20300.0,13.2417,13.2504,13.2417,13.2504,20300.0
2005-05-04 14:55:00,15.32,15.35,15.31,15.34,65800.0,13.2504,13.2763,13.2417,13.2677,65800.0
2005-05-04 15:00:00,15.34,15.34,15.33,15.33,26000.0,13.2677,13.2677,13.259,13.259,26000.0
2005-05-04 15:05:00,15.33,15.34,15.31,15.33,61800.0,13.259,13.2677,13.2417,13.259,61800.0
2005-05-04 15:10:00,15.33,15.34,15.32,15.32,75400.0,13.259,13.2677,13.2504,13.2504,75400.0
2005-05-04 15:15:00,15.33,15.35,15.31,15.35,119100.0,13.259,13.2763,13.2417,13.2763,119100.0
2005-05-04 15:20:00,15.35,15.37,15.34,15.36,105700.0,13.2763,13.2936,13.2677,13.285,105700.0
2005-05-04 15:25:00,15.36,15.39,15.36,15.39,99400.0,13.285,13.3109,13.285,13.3109,99400.0
2005-05-04 15:30:00,15.39,15.43,15.39,15.43,96300.0,13.3109,13.3455,13.3109,13.3455,96300.0
2005-05-04 15:35:00,15.43,15.47,15.43,15.47,158400.0,13.3455,13.3801,13.3455,13.3801,158400.0
2005-05-04 15:40:00,15.46,15.48,15.44,15.45,110600.0,13.3715,13.3888,13.3542,13.3628,110600.0
2005-05-04 15:45:00,15.45,15.5,15.45,15.48,370600.0,13.3628,13.4061,13.3628,13.3888,370600.0
2005-05-04 15:50:00,15.48,15.49,15.45,15.45,112100.0,13.3888,13.3974,13.3628,13.3628,112100.0
2005-05-04 15:55:00,15.46,15.48,15.45,15.47,175600.0,13.3715,13.3888,13.3628,13.3801,175600.0
2005-05-05 09:35:00,15.31,15.38,15.3,15.35,114400.0,13.2417,13.3023,13.2331,13.2763,114400.0
2005-05-05 09:40:00,15.36,15.36,15.32,15.32,30800.0,13.285,13.285,13.2504,13.2504,30800.0
2005-05-05 09:45:00,15.32,15.34,15.32,15.33,73100.0,13.2504,13.2677,13.2504,13.259,73100.0
2005-05-05 09:50:00,15.33,15.34,15.33,15.34,37500.0,13.259,13.2677,13.259,13.2677,37500.0
2005-05-05 09:55:00,15.33,15.34,15.32,15.32,140200.0,13.259,13.2677,13.2504,13.2504,140200.0
2005-05-05 10:00:00,15.32,15.34,15.32,15.32,261000.0,13.2504,13.2677,13.2504,13.2504,261000.0
2005-05-05 10:05:00,15.32,15.33,15.22,15.22,657400.0,13.2504,13.259,13.1639,13.1639,657400.0
2005-05-05 10:10:00,15.22,15.25,15.22,15.24,50400.0,13.1639,13.1898,13.1639,13.1812,50400.0
2005-05-05 10:15:00,15.24,15.27,15.23,15.26,31900.0,13.1812,13.2071,13.1725,13.1985,31900.0
2005-05-05 10:20:00,15.25,15.26,15.24,15.25,35200.0,13.1898,13.1985,13.1812,13.1898,35200.0
2005-05-05 10:25:00,15.26,15.26,15.25,15.26,17900.0,13.1985,13.1985,13.1898,13.1985,17900.0
2005-05-05 10:30:00,15.26,15.26,15.24,15.25,45200.0,13.1985,13.1985,13.1812,13.1898,45200.0
2005-05-05 10:35:00,15.26,15.29,15.25,15.28,18400.0,13.1985,13.2244,13.1898,13.2158,18400.0
2005-05-05 10:40:00,15.29,15.33,15.26,15.32,66000.0,13.2244,13.259,13.1985,13.2504,66000.0
2005-05-05 10:45:00,15.32,15.32,15.29,15.29,17000.0,13.2504,13.2504,13.2244,13.2244,17000.0
2005-05-05 10:50:00,15.29,15.3,15.26,15.29,37800.0,13.2244,13.2331,13.1985,13.2244,37800.0
2005-05-05 10:55:00,15.29,15.31,15.28,15.3,66000.0,13.2244,13.2417,13.2158,13.2331,66000.0
2005-05-05 11:00:00,15.31,15.33,15.3,15.33,8700.0,13.2417,13.259,13.2331,13.259,8700.0
2005-05-05 11:05:00,15.33,15.34,15.31,15.33,107100.0,13.259,13.2677,13.2417,13.259,107100.0
2005-05-05 11:10:00,15.33,15.35,15.33,15.33,91600.0,13.259,13.2763,13.259,13.259,91600.0
2005-05-05 11:15:00,15.33,15.34,15.33,15.33,12800.0,13.259,13.2677,13.259,13.259,12800.0
2005-05-05 11:20:00,15.33,15.36,15.33,15.34,20700.0,13.259,13.285,13.259,13.2677,20700.0
2005-05-05 11:25:00,15.34,15.34,15.31,15.32,85200.0,13.2677,13.2677,13.2417,13.2504,85200.0
2005-05-05 11:30:00,15.32,15.33,15.31,15.33,42100.0,13.2504,13.259,13.2417,13.259,42100.0
2005-05-05 11:35:00,15.32,15.35,15.32,15.35,33400.0,13.2504,13.2763,13.2504,13.2763,33400.0
2005-05-05 11:40:00,15.36,15.37,15.35,15.36,7600.0,13.285,13.2936,13.2763,13.285,7600.0
2005-05-05 11:45:00,15.36,15.37,15.35,15.37,23200.0,13.285,13.2936,13.2763,13.2936,23200.0
2005-05-05 11:50:00,15.37,15.4,15.37,15.4,33400.0,13.2936,13.3196,13.2936,13.3196,33400.0
2005-05-05 11:55:00,15.4,15.4,15.36,15.36,15000.0,13.3196,13.3196,13.285,13.285,15000.0
2005-05-05 12:00:00,15.36,15.37,15.36,15.36,7900.0,13.285,13.2936,13.285,13.285,7900.0
2005-05-05 12:05:00,15.37,15.38,15.36,15.37,9800.0,13.2936,13.3023,13.285,13.2936,9800.0
2005-05-05 12:10:00,15.37,15.38,15.37,15.37,16200.0,13.2936,13.3023,13.2936,13.2936,16200.0
2005-05-05 12:15:00,15.37,15.38,15.36,15.38,23900.0,13.2936,13.3023,13.285,13.3023,23900.0
2005-05-05 12:20:00,15.38,15.4,15.38,15.4,13600.0,13.3023,13.3196,13.3023,13.3196,13600.0
2005-05-05 12:25:00,15.4,15.4,15.39,15.39,14600.0,13.3196,13.3196,13.3109,13.3109,14600.0
2005-05-05 12:30:00,15.39,15.4,15.38,15.38,8900.0,13.3109,13.3196,13.3023,13.3023,8900.0
2005-05-05 12:35:00,15.38,15.38,15.37,15.37,14700.0,13.3023,13.3023,13.2936,13.2936,14700.0
2005-05-05 12:40:00,15.37,15.37,15.35,15.35,37700.0,13.2936,13.2936,13.2763,13.2763,37700.0
2005-05-05 12:45:00,15.35,15.36,15.32,15.33,42100.0,13.2763,13.285,13.2504,13.259,42100.0
2005-05-05 12:50:00,15.33,15.35,15.32,15.35,36400.0,13.259,13.2763,13.2504,13.2763,36400.0
2005-05-05 12:55:00,15.34,15.35,15.27,15.31,68800.0,13.2677,13.2763,13.2071,13.2417,68800.0
2005-05-05 13:00:00,15.31,15.33,15.29,15.32,151000.0,13.2417,13.259,13.2244,13.2504,151000.0
2005-05-05 13:05:00,15.31,15.31,15.27,15.27,21400.0,13.2417,13.2417,13.2071,13.2071,21400.0
2005-05-05 13:10:00,15.27,15.29,15.27,15.29,25000.0,13.2071,13.2244,13.2071,13.2244,25000.0
2005-05-05 13:15:00,15.32,15.32,15.26,15.26,50900.0,13.2504,13.2504,13.1985,13.1985,50900.0
2005-05-05 13:20:00,15.25,15.27,15.25,15.25,9100.0,13.1898,13.2071,13.1898,13.1898,9100.0
2005-05-05 13:25:00,15.26,15.29,15.25,15.29,34400.0,13.1985,13.2244,13.1898,13.2244,34400.0
2005-05-05 13:30:00,15.29,15.3,15.28,15.3,34600.0,13.2244,13.2331,13.2158,13.2331,34600.0
2005-05-05 13:35:00,15.3,15.37,15.3,15.34,26800.0,13.2331,13.2936,13.2331,13.2677,26800.0
2005-05-05 13:40:00,15.34,15.34,15.29,15.3,21600.0,13.2677,13.2677,13.2244,13.2331,21600.0
2005-05-05 13:45:00,15.3,15.31,15.29,15.3,26300.0,13.2331,13.2417,13.2244,13.2331,26300.0
2005-05-05 13:50:00,15.3,15.31,15.3,15.31,16500.0,13.2331,13.2417,13.2331,13.2417,16500.0
2005-05-05 13:55:00,15.3,15.31,15.27,15.27,21100.0,13.2331,13.2417,13.2071,13.2071,21100.0
2005-05-05 14:00:00,15.28,15.31,15.26,15.3,25800.0,13.2158,13.2417,13.1985,13.2331,25800.0
2005-05-05 14:05:00,15.3,15.31,15.28,15.28,16200.0,13.2331,13.2417,13.2158,13.2158,16200.0
2005-05-05 14:10:00,15.29,15.3,15.27,15.27,24400.0,13.2244,13.2331,13.2071,13.2071,24400.0
2005-05-05 14:15:00,15.27,15.28,15.27,15.27,17600.0,13.2071,13.2158,13.2071,13.2071,17600.0
2005-05-05 14:20:00,15.26,15.28,15.26,15.27,13700.0,13.1985,13.2158,13.1985,13.2071,13700.0
2005-05-05 14:25:00,15.27,15.27,15.25,15.25,28300.0,13.2071,13.2071,13.1898,13.1898,28300.0
2005-05-05 14:30:00,15.25,15.27,15.24,15.25,50500.0,13.1898,13.2071,13.1812,13.1898,50500.0
2005-05-05 14:35:00,15.25,15.27,15.24,15.27,48500.0,13.1898,13.2071,13.1812,13.2071,48500.0
2005-05-05 14:40:00,15.27,15.3,15.26,15.29,69400.0,13.2071,13.2331,13.1985,13.2244,69400.0
2005-05-05 14:45:00,15.28,15.28,15.27,15.28,23800.0,13.2158,13.2158,13.2071,13.2158,23800.0
2005-05-05 14:50:00,15.27,15.3,15.27,15.28,38500.0,13.2071,13.2331,13.2071,13.2158,38500.0
2005-05-05 14:55:00,15.27,15.28,15.26,15.27,14600.0,13.2071,13.2158,13.1985,13.2071,14600.0
2005-05-05 15:00:00,15.27,15.29,15.27,15.28,29300.0,13.2071,13.2244,13.2071,13.2158,29300.0
2005-05-05 15:05:00,15.28,15.29,15.28,15.29,17900.0,13.2158,13.2244,13.2158,13.2244,17900.0
2005-05-05 15:10:00,15.3,15.32,15.27,15.28,45500.0,13.2331,13.2504,13.2071,13.2158,45500.0
2005-05-05 15:15:00,15.28,15.29,15.28,15.28,10900.0,13.2158,13.2244,13.2158,13.2158,10900.0
2005-05-05 15:20:00,15.28,15.3,15.28,15.3,25000.0,13.2158,13.2331,13.2158,13.2331,25000.0
2005-05-05 15:25:00,15.3,15.31,15.28,15.29,40100.0,13.2331,13.2417,13.2158,13.2244,40100.0
2005-05-05 15:30:00,15.29,15.34,15.28,15.34,51600.0,13.2244,13.2677,13.2158,13.2677,51600.0
2005-05-05 15:35:00,15.34,15.35,15.3,15.3,60800.0,13.2677,13.2763,13.2331,13.2331,60800.0
2005-05-05 15:40:00,15.3,15.32,15.3,15.31,34600.0,13.2331,13.2504,13.2331,13.2417,34600.0
2005-05-05 15:45:00,15.31,15.32,15.3,15.31,39600.0,13.2417,13.2504,13.2331,13.2417,39600.0
2005-05-05 15:50:00,15.32,15.33,15.31,15.32,35600.0,13.2504,13.259,13.2417,13.2504,35600.0
2005-05-05 15:55:00,15.32,15.33,15.32,15.33,59300.0,13.2504,13.259,13.2504,13.259,59300.0
2005-05-06 09:30:00,15.34,15.48,15.34,15.39,78500.0,13.2677,13.3888,13.2677,13.3109,78500.0
2005-05-06 09:35:00,15.39,15.42,15.35,15.39,30000.0,13.3109,13.3369,13.2763,13.3109,30000.0
2005-05-06 09:40:00,15.4,15.4,15.35,15.35,53000.0,13.3196,13.3196,13.2763,13.2763,53000.0
2005-05-06 09:45:00,15.36,15.38,15.35,15.36,26600.0,13.285,13.3023,13.2763,13.285,26600.0
2005-05-06 09:50:00,15.35,15.38,15.35,15.37,78300.0,13.2763,13.3023,13.2763,13.2936,78300.0
2005-05-06 09:55:00,15.38,15.39,15.38,15.39,23700.0,13.3023,13.3109,13.3023,13.3109,23700.0
2005-05-06 10:00:00,15.4,15.4,15.37,15.39,74300.0,13.3196,13.3196,13.2936,13.3109,74300.0
2005-05-06 10:05:00,15.38,15.42,15.38,15.39,77000.0,13.3023,13.3369,13.3023,13.3109,77000.0
2005-05-06 10:10:00,15.38,15.38,15.34,15.35,34100.0,13.3023,13.3023,13.2677,13.2763,34100.0
2005-05-06 10:15:00,15.34,15.36,15.33,15.33,28200.0,13.2677,13.285,13.259,13.259,28200.0
2005-05-06 10:20:00,15.33,15.36,15.3,15.31,31300.0,13.259,13.285,13.2331,13.2417,31300.0
2005-05-06 10:25:00,15.29,15.3,15.27,15.29,62100.0,13.2244,13.2331,13.2071,13.2244,62100.0
2005-05-06 10:30:00,15.3,15.3,15.27,15.27,71200.0,13.2331,13.2331,13.2071,13.2071,71200.0
2005-05-06 10:35:00,15.28,15.28,15.26,15.26,16100.0,13.2158,13.2158,13.1985,13.1985,16100.0
2005-05-06 10:40:00,15.27,15.27,15.25,15.25,176200.0,13.2071,13.2071,13.1898,13.1898,176200.0
2005-05-06 10:45:00,15.25,15.25,15.23,15.23,63900.0,13.1898,13.1898,13.1725,13.1725,63900.0
2005-05-06 10:50:00,15.23,15.23,15.17,15.17,144400.0,13.1725,13.1725,13.1206,13.1206,144400.0
2005-05-06 10:55:00,15.17,15.18,15.12,15.12,75500.0,13.1206,13.1293,13.0774,13.0774,75500.0
2005-05-06 11:00:00,15.12,15.16,15.11,15.15,43700.0,13.0774,13.112,13.0687,13.1033,43700.0
2005-05-06 11:05:00,15.13,15.18,15.12,15.17,101500.0,13.086,13.1293,13.0774,13.1206,101500.0
2005-05-06 11:10:00,15.17,15.2,15.16,15.2,86000.0,13.1206,13.1466,13.112,13.1466,86000.0
2005-05-06 11:15:00,15.2,15.22,15.19,15.22,26300.0,13.1466,13.1639,13.1379,13.1639,26300.0
2005-05-06 11:20:00,15.22,15.24,15.21,15.22,76400.0,13.1639,13.1812,13.1552,13.1639,76400.0
2005-05-06 11:25:00,15.22,15.38,15.19,15.19,35900.0,13.1639,13.3023,13.1379,13.1379,35900.0
2005-05-06 11:30:00,15.2,15.21,15.2,15.2,91800.0,13.1466,13.1552,13.1466,13.1466,91800.0
2005-05-06 11:35:00,15.2,15.21,15.17,15.17,9400.0,13.1466,13.1552,13.1206,13.1206,9400.0
2005-05-06 11:40:00,15.18,15.18,15.17,15.17,5400.0,13.1293,13.1293,13.1206,13.1206,5400.0
2005-05-06 11:45:00,15.18,15.18,15.15,15.15,17900.0,13.1293,13.1293,13.1033,13.1033,17900.0
2005-05-06 11:50:00,15.15,15.2,15.15,15.18,20600.0,13.1033,13.1466,13.1033,13.1293,20600.0
2005-05-06 11:55:00,15.17,15.18,15.15,15.16,12000.0,13.1206,13.1293,13.1033,13.112,12000.0
2005-05-06 12:00:00,15.16,15.17,15.14,15.15,20900.0,13.112,13.1206,13.0947,13.1033,20900.0
2005-05-06 12:05:00,15.15,15.17,15.15,15.16,16100.0,13.1033,13.1206,13.1033,13.112,16100.0
2005-05-06 12:10:00,15.16,15.17,15.16,15.17,9400.0,13.112,13.1206,13.112,13.1206,9400.0
2005-05-06 12:15:00,15.16,15.2,15.16,15.2,44400.0,13.112,13.1466,13.112,13.1466,44400.0
2005-05-06 12:20:00,15.2,15.21,15.18,15.18,28100.0,13.1466,13.1552,13.1293,13.1293,28100.0
2005-05-06 12:25:00,15.19,15.19,15.17,15.19,19300.0,13.1379,13.1379,13.1206,13.1379,19300.0
2005-05-06 12:30:00,15.2,15.2,15.18,15.18,5200.0,13.1466,13.1466,13.1293,13.1293,5200.0
2005-05-06 12:35:00,15.19,15.19,15.19,15.19,12500.0,13.1379,13.1379,13.1379,13.1379,12500.0
2005-05-06 12:40:00,15.19,15.22,15.19,15.2,21400.0,13.1379,13.1639,13.1379,13.1466,21400.0
2005-05-06 12:45:00,15.2,15.23,15.2,15.23,11400.0,13.1466,13.1725,13.1466,13.1725,11400.0
2005-05-06 12:50:00,15.23,15.25,15.22,15.25,61300.0,13.1725,13.1898,13.1639,13.1898,61300.0
2005-05-06 12:55:00,15.26,15.28,15.26,15.27,13900.0,13.1985,13.2158,13.1985,13.2071,13900.0
2005-05-06 13:00:00,15.27,15.28,15.27,15.28,17500.0,13.2071,13.2158,13.2071,13.2158,17500.0
2005-05-06 13:05:00,15.26,15.26,15.23,15.23,17600.0,13.1985,13.1985,13.1725,13.1725,17600.0
2005-05-06 13:10:00,15.23,15.24,15.22,15.23,28700.0,13.1725,13.1812,13.1639,13.1725,28700.0
2005-05-06 13:15:00,15.23,15.24,15.23,15.23,8100.0,13.1725,13.1812,13.1725,13.1725,8100.0
2005-05-06 13:20:00,15.24,15.24,15.22,15.23,21300.0,13.1812,13.1812,13.1639,13.1725,21300.0
2005-05-06 13:25:00,15.23,15.26,15.23,15.24,21000.0,13.1725,13.1985,13.1725,13.1812,21000.0
2005-05-06 13:30:00,15.25,15.26,15.23,15.23,18500.0,13.1898,13.1985,13.1725,13.1725,18500.0
2005-05-06 13:35:00,15.23,15.24,15.23,15.23,7900.0,13.1725,13.1812,13.1725,13.1725,7900.0
2005-05-06 13:40:00,15.24,15.24,15.23,15.23,11000.0,13.1812,13.1812,13.1725,13.1725,11000.0
2005-05-06 13:45:00,15.23,15.24,15.23,15.24,10100.0,13.1725,13.1812,13.1725,13.1812,10100.0
2005-05-06 13:50:00,15.23,15.24,15.22,15.23,18400.0,13.1725,13.1812,13.1639,13.1725,18400.0
2005-05-06 13:55:00,15.23,15.25,15.23,15.24,22400.0,13.1725,13.1898,13.1725,13.1812,22400.0
2005-05-06 14:00:00,15.24,15.29,15.24,15.28,19800.0,13.1812,13.2244,13.1812,13.2158,19800.0
2005-05-06 14:05:00,15.29,15.31,15.28,15.28,22100.0,13.2244,13.2417,13.2158,13.2158,22100.0
2005-05-06 14:10:00,15.27,15.27,15.26,15.27,13300.0,13.2071,13.2071,13.1985,13.2071,13300.0
2005-05-06 14:15:00,15.27,15.29,15.26,15.27,36900.0,13.2071,13.2244,13.1985,13.2071,36900.0
2005-05-06 14:20:00,15.26,15.27,15.26,15.27,51300.0,13.1985,13.2071,13.1985,13.2071,51300.0
2005-05-06 14:25:00,15.26,15.26,15.24,15.24,28700.0,13.1985,13.1985,13.1812,13.1812,28700.0
2005-05-06 14:30:00,15.24,15.24,15.22,15.24,29000.0,13.1812,13.1812,13.1639,13.1812,29000.0
2005-05-06 14:35:00,15.24,15.25,15.22,15.22,22300.0,13.1812,13.1898,13.1639,13.1639,22300.0
2005-05-06 14:40:00,15.21,15.22,15.19,15.2,41200.0,13.1552,13.1639,13.1379,13.1466,41200.0
2005-05-06 14:45:00,15.2,15.21,15.19,15.2,136400.0,13.1466,13.1552,13.1379,13.1466,136400.0
2005-05-06 14:50:00,15.2,15.21,15.19,15.19,48500.0,13.1466,13.1552,13.1379,13.1379,48500.0
2005-05-06 14:55:00,15.2,15.22,15.19,15.21,30700.0,13.1466,13.1639,13.1379,13.1552,30700.0
2005-05-06 15:00:00,15.2,15.24,15.2,15.21,19300.0,13.1466,13.1812,13.1466,13.1552,19300.0
2005-05-06 15:05:00,15.21,15.22,15.2,15.22,45000.0,13.1552,13.1639,13.1466,13.1639,45000.0
2005-05-06 15:10:00,15.22,15.23,15.21,15.23,18100.0,13.1639,13.1725,13.1552,13.1725,18100.0
2005-05-06 15:15:00,15.24,15.28,15.24,15.28,34900.0,13.1812,13.2158,13.1812,13.2158,34900.0
2005-05-06 15:20:00,15.28,15.28,15.27,15.27,14400.0,13.2158,13.2158,13.2071,13.2071,14400.0
2005-05-06 15:25:00,15.27,15.28,15.25,15.25,29400.0,13.2071,13.2158,13.1898,13.1898,29400.0
2005-05-06 15:30:00,15.25,15.29,15.25,15.28,27800.0,13.1898,13.2244,13.1898,13.2158,27800.0
2005-05-06 15:35:00,15.29,15.29,15.26,15.26,22400.0,13.2244,13.2244,13.1985,13.1985,22400.0
2005-05-06 15:40:00,15.27,15.28,15.26,15.27,29300.0,13.2071,13.2158,13.1985,13.2071,29300.0
2005-05-06 15:45:00,15.27,15.3,15.27,15.3,39600.0,13.2071,13.2331,13.2071,13.2331,39600.0
2005-05-06 15:50:00,15.29,15.32,15.29,15.31,54200.0,13.2244,13.2504,13.2244,13.2417,54200.0
2005-05-06 15:55:00,15.31,15.32,15.26,15.28,124100.0,13.2417,13.2504,13.1985,13.2158,124100.0
2005-05-09 09:30:00,15.22,15.23,15.21,15.22,68300.0,13.1639,13.1725,13.1552,13.1639,68300.0
2005-05-09 09:35:00,15.21,15.23,15.19,15.23,74200.0,13.1552,13.1725,13.1379,13.1725,74200.0
2005-05-09 09:40:00,15.23,15.23,15.19,15.2,247400.0,13.1725,13.1725,13.1379,13.1466,247400.0
2005-05-09 09:45:00,15.19,15.2,15.19,15.2,291000.0,13.1379,13.1466,13.1379,13.1466,291000.0
2005-05-09 09:50:00,15.2,15.23,15.19,15.22,163800.0,13.1466,13.1725,13.1379,13.1639,163800.0
2005-05-09 09:55:00,15.21,15.22,15.19,15.21,32400.0,13.1552,13.1639,13.1379,13.1552,32400.0
2005-05-09 10:00:00,15.21,15.22,15.2,15.22,42300.0,13.1552,13.1639,13.1466,13.1639,42300.0
2005-05-09 10:05:00,15.23,15.24,15.22,15.22,25400.0,13.1725,13.1812,13.1639,13.1639,25400.0
2005-05-09 10:10:00,15.22,15.23,15.2,15.23,23000.0,13.1639,13.1725,13.1466,13.1725,23000.0
2005-05-09 10:15:00,15.23,15.25,15.22,15.24,44100.0,13.1725,13.1898,13.1639,13.1812,44100.0
2005-05-09 10:20:00,15.25,15.25,15.23,15.24,7900.0,13.1898,13.1898,13.1725,13.1812,7900.0
2005-05-09 10:25:00,15.24,15.28,15.24,15.27,25200.0,13.1812,13.2158,13.1812,13.2071,25200.0
2005-05-09 10:30:00,15.28,15.28,15.27,15.28,20400.0,13.2158,13.2158,13.2071,13.2158,20400.0
2005-05-09 10:35:00,15.28,15.29,15.25,15.25,14200.0,13.2158,13.2244,13.1898,13.1898,14200.0
2005-05-09 10:40:00,15.25,15.26,15.24,15.24,27700.0,13.1898,13.1985,13.1812,13.1812,27700.0
2005-05-09 10:45:00,15.24,15.25,15.24,15.25,11200.0,13.1812,13.1898,13.1812,13.1898,11200.0
2005-05-09 10:50:00,15.24,15.25,15.23,15.25,19300.0,13.1812,13.1898,13.1725,13.1898,19300.0
2005-05-09 10:55:00,15.24,15.27,15.23,15.26,10400.0,13.1812,13.2071,13.1725,13.1985,10400.0
2005-05-09 11:00:00,15.26,15.26,15.24,15.25,27700.0,13.1985,13.1985,13.1812,13.1898,27700.0
2005-05-09 11:05:00,15.25,15.25,15.22,15.24,11100.0,13.1898,13.1898,13.1639,13.1812,11100.0
2005-05-09 11:10:00,15.24,15.25,15.22,15.23,15600.0,13.1812,13.1898,13.1639,13.1725,15600.0
2005-05-09 11:15:00,15.23,15.24,15.23,15.23,5600.0,13.1725,13.1812,13.1725,13.1725,5600.0
2005-05-09 11:20:00,15.22,15.23,15.22,15.22,5800.0,13.1639,13.1725,13.1639,13.1639,5800.0
2005-05-09 11:25:00,15.22,15.23,15.21,15.22,13100.0,13.1639,13.1725,13.1552,13.1639,13100.0
2005-05-09 11:30:00,15.22,15.25,15.2,15.25,20300.0,13.1639,13.1898,13.1466,13.1898,20300.0
2005-05-09 11:35:00,15.24,15.27,15.23,15.24,40800.0,13.1812,13.2071,13.1725,13.1812,40800.0
2005-05-09 11:40:00,15.24,15.26,15.24,15.26,16200.0,13.1812,13.1985,13.1812,13.1985,16200.0
2005-05-09 11:45:00,15.25,15.27,15.25,15.26,8100.0,13.1898,13.2071,13.1898,13.1985,8100.0
2005-05-09 11:50:00,15.26,15.26,15.25,15.25,9600.0,13.1985,13.1985,13.1898,13.1898,9600.0
2005-05-09 11:55:00,15.26,15.26,15.25,15.26,5800.0,13.1985,13.1985,13.1898,13.1985,5800.0
2005-05-09 12:00:00,15.26,15.26,15.25,15.25,12600.0,13.1985,13.1985,13.1898,13.1898,12600.0
2005-05-09 12:05:00,15.26,15.28,15.25,15.26,14600.0,13.1985,13.2158,13.1898,13.1985,14600.0
2005-05-09 12:10:00,15.26,15.27,15.26,15.26,11900.0,13.1985,13.2071,13.1985,13.1985,11900.0
2005-05-09 12:15:00,15.27,15.27,15.26,15.27,17000.0,13.2071,13.2071,13.1985,13.2071,17000.0
2005-05-09 12:20:00,15.26,15.27,15.26,15.27,11800.0,13.1985,13.2071,13.1985,13.2071,11800.0
2005-05-09 12:25:00,15.26,15.28,15.26,15.28,26500.0,13.1985,13.2158,13.1985,13.2158,26500.0
2005-05-09 12:30:00,15.29,15.31,15.28,15.31,28000.0,13.2244,13.2417,13.2158,13.2417,28000.0
2005-05-09 12:35:00,15.32,15.32,15.28,15.28,10300.0,13.2504,13.2504,13.2158,13.2158,10300.0
2005-05-09 12:40:00,15.28,15.3,15.28,15.29,11500.0,13.2158,13.2331,13.2158,13.2244,11500.0
2005-05-09 12:45:00,15.29,15.34,15.29,15.33,14500.0,13.2244,13.2677,13.2244,13.259,14500.0
2005-05-09 12:50:00,15.32,15.33,15.29,15.29,16800.0,13.2504,13.259,13.2244,13.2244,16800.0
2005-05-09 12:55:00,15.31,15.31,15.3,15.3,5700.0,13.2417,13.2417,13.2331,13.2331,5700.0
2005-05-09 13:00:00,15.29,15.3,15.28,15.3,25400.0,13.2244,13.2331,13.2158,13.2331,25400.0
2005-05-09 13:05:00,15.29,15.3,15.29,15.29,7300.0,13.2244,13.2331,13.2244,13.2244,7300.0
2005-05-09 13:10:00,15.29,15.3,15.29,15.29,8800.0,13.2244,13.2331,13.2244,13.2244,8800.0
2005-05-09 13:15:00,15.29,15.29,15.27,15.27,27100.0,13.2244,13.2244,13.2071,13.2071,27100.0
2005-05-09 13:20:00,15.27,15.3,15.27,15.3,31300.0,13.2071,13.2331,13.2071,13.2331,31300.0
2005-05-09 13:25:00,15.3,15.32,15.3,15.32,20800.0,13.2331,13.2504,13.2331,13.2504,20800.0
2005-05-09 13:30:00,15.31,15.32,15.3,15.31,18100.0,13.2417,13.2504,13.2331,13.2417,18100.0
2005-05-09 13:35:00,15.31,15.32,15.31,15.32,20500.0,13.2417,13.2504,13.2417,13.2504,20500.0
2005-05-09 13:40:00,15.32,15.34,15.32,15.33,15200.0,13.2504,13.2677,13.2504,13.259,15200.0
2005-05-09 13:45:00,15.33,15.34,15.32,15.34,15800.0,13.259,13.2677,13.2504,13.2677,15800.0
2005-05-09 13:50:00,15.33,15.34,15.32,15.32,23000.0,13.259,13.2677,13.2504,13.2504,23000.0
2005-05-09 13:55:00,15.33,15.34,15.32,15.33,11900.0,13.259,13.2677,13.2504,13.259,11900.0
2005-05-09 14:00:00,15.33,15.34,15.31,15.31,41700.0,13.259,13.2677,13.2417,13.2417,41700.0
2005-05-09 14:05:00,15.32,15.33,15.31,15.32,35900.0,13.2504,13.259,13.2417,13.2504,35900.0
2005-05-09 14:10:00,15.32,15.34,15.32,15.33,20800.0,13.2504,13.2677,13.2504,13.259,20800.0
2005-05-09 14:15:00,15.33,15.34,15.32,15.32,61500.0,13.259,13.2677,13.2504,13.2504,61500.0
2005-05-09 14:20:00,15.32,15.32,15.31,15.31,31500.0,13.2504,13.2504,13.2417,13.2417,31500.0
2005-05-09 14:25:00,15.31,15.31,15.3,15.31,24000.0,13.2417,13.2417,13.2331,13.2417,24000.0
2005-05-09 14:30:00,15.31,15.31,15.29,15.3,46900.0,13.2417,13.2417,13.2244,13.2331,46900.0
2005-05-09 14:35:00,15.3,15.31,15.3,15.31,25300.0,13.2331,13.2417,13.2331,13.2417,25300.0
2005-05-09 14:40:00,15.31,15.33,15.31,15.32,29500.0,13.2417,13.259,13.2417,13.2504,29500.0
2005-05-09 14:45:00,15.33,15.33,15.32,15.33,19200.0,13.259,13.259,13.2504,13.259,19200.0
2005-05-09 14:50:00,15.32,15.34,15.32,15.34,36500.0,13.2504,13.2677,13.2504,13.2677,36500.0
2005-05-09 14:55:00,15.34,15.35,15.34,15.35,32700.0,13.2677,13.2763,13.2677,13.2763,32700.0
2005-05-09 15:00:00,15.34,15.35,15.34,15.35,55400.0,13.2677,13.2763,13.2677,13.2763,55400.0
2005-05-09 15:05:00,15.35,15.35,15.33,15.33,47800.0,13.2763,13.2763,13.259,13.259,47800.0
2005-05-09 15:10:00,15.33,15.34,15.3,15.31,23700.0,13.259,13.2677,13.2331,13.2417,23700.0
2005-05-09 15:15:00,15.31,15.33,15.31,15.33,22900.0,13.2417,13.259,13.2417,13.259,22900.0
2005-05-09 15:20:00,15.33,15.33,15.32,15.32,23900.0,13.259,13.259,13.2504,13.2504,23900.0
2005-05-09 15:25:00,15.32,15.33,15.32,15.33,17300.0,13.2504,13.259,13.2504,13.259,17300.0
2005-05-09 15:30:00,15.33,15.34,15.32,15.33,31500.0,13.259,13.2677,13.2504,13.259,31500.0
2005-05-09 15:35:00,15.33,15.34,15.32,15.33,31300.0,13.259,13.2677,13.2504,13.259,31300.0
2005-05-09 15:40:00,15.34,15.34,15.32,15.32,44000.0,13.2677,13.2677,13.2504,13.2504,44000.0
2005-05-09 15:45:00,15.33,15.33,15.32,15.32,29800.0,13.259,13.259,13.2504,13.2504,29800.0
2005-05-09 15:50:00,15.32,15.35,15.31,15.35,92900.0,13.2504,13.2763,13.2417,13.2763,92900.0
2005-05-09 15:55:00,15.35,15.36,15.33,15.35,111200.0,13.2763,13.285,13.259,13.2763,111200.0
2005-05-10 09:30:00,15.23,15.23,15.2,15.2,66000.0,13.1725,13.1725,13.1466,13.1466,66000.0
2005-05-10 09:35:00,15.21,15.21,15.2,15.21,46300.0,13.1552,13.1552,13.1466,13.1552,46300.0
2005-05-10 09:40:00,15.2,15.24,15.2,15.23,45700.0,13.1466,13.1812,13.1466,13.1725,45700.0
2005-05-10 09:45:00,15.22,15.25,15.22,15.24,394200.0,13.1639,13.1898,13.1639,13.1812,394200.0
2005-05-10 09:50:00,15.22,15.23,15.2,15.21,51200.0,13.1639,13.1725,13.1466,13.1552,51200.0
2005-05-10 09:55:00,15.21,15.21,15.18,15.2,102500.0,13.1552,13.1552,13.1293,13.1466,102500.0
2005-05-10 10:00:00,15.21,15.21,15.14,15.17,63100.0,13.1552,13.1552,13.0947,13.1206,63100.0
2005-05-10 10:05:00,15.17,15.18,15.1,15.11,152800.0,13.1206,13.1293,13.0601,13.0687,152800.0
2005-05-10 10:10:00,15.11,15.18,15.11,15.17,141500.0,13.0687,13.1293,13.0687,13.1206,141500.0
2005-05-10 10:15:00,15.17,15.18,15.11,15.11,102600.0,13.1206,13.1293,13.0687,13.0687,102600.0
2005-05-10 10:20:00,15.11,15.12,15.1,15.11,30900.0,13.0687,13.0774,13.0601,13.0687,30900.0
2005-05-10 10:25:00,15.11,15.13,15.1,15.13,32100.0,13.0687,13.086,13.0601,13.086,32100.0
2005-05-10 10:30:00,15.13,15.17,15.13,15.16,19000.0,13.086,13.1206,13.086,13.112,19000.0
2005-05-10 10:35:00,15.16,15.18,15.16,15.16,32800.0,13.112,13.1293,13.112,13.112,32800.0
2005-05-10 10:40:00,15.17,15.17,15.14,15.14,15500.0,13.1206,13.1206,13.0947,13.0947,15500.0
2005-05-10 10:45:00,15.14,15.15,15.12,15.12,9800.0,13.0947,13.1033,13.0774,13.0774,9800.0
2005-05-10 10:50:00,15.12,15.15,15.11,15.11,21400.0,13.0774,13.1033,13.0687,13.0687,21400.0
2005-05-10 10:55:00,15.11,15.12,15.07,15.08,40100.0,13.0687,13.0774,13.0341,13.0428,40100.0
2005-05-10 11:00:00,15.08,15.11,15.08,15.08,16100.0,13.0428,13.0687,13.0428,13.0428,16100.0
2005-05-10 11:05:00,15.09,15.1,15.07,15.09,18800.0,13.0514,13.0601,13.0341,13.0514,18800.0
2005-05-10 11:10:00,15.1,15.1,15.08,15.08,268200.0,13.0601,13.0601,13.0428,13.0428,268200.0
2005-05-10 11:15:00,15.08,15.08,15.07,15.08,11200.0,13.0428,13.0428,13.0341,13.0428,11200.0
2005-05-10 11:20:00,15.08,15.09,15.08,15.09,13700.0,13.0428,13.0514,13.0428,13.0514,13700.0
2005-05-10 11:25:00,15.08,15.1,15.07,15.08,25200.0,13.0428,13.0601,13.0341,13.0428,25200.0
2005-05-10 11:30:00,15.07,15.09,15.07,15.09,26400.0,13.0341,13.0514,13.0341,13.0514,26400.0
2005-05-10 11:35:00,15.08,15.11,15.07,15.11,22800.0,13.0428,13.0687,13.0341,13.0687,22800.0
2005-05-10 11:40:00,15.09,15.1,15.08,15.08,13500.0,13.0514,13.0601,13.0428,13.0428,13500.0
2005-05-10 11:45:00,15.09,15.1,15.08,15.09,20200.0,13.0514,13.0601,13.0428,13.0514,20200.0
2005-05-10 11:50:00,15.08,15.09,15.08,15.08,10600.0,13.0428,13.0514,13.0428,13.0428,10600.0
2005-05-10 11:55:00,15.08,15.09,15.06,15.09,20200.0,13.0428,13.0514,13.0255,13.0514,20200.0
2005-05-10 12:00:00,15.09,15.12,15.09,15.12,19800.0,13.0514,13.0774,13.0514,13.0774,19800.0
2005-05-10 12:05:00,15.12,15.12,15.1,15.11,30500.0,13.0774,13.0774,13.0601,13.0687,30500.0
2005-05-10 12:10:00,15.12,15.12,15.08,15.1,26700.0,13.0774,13.0774,13.0428,13.0601,26700.0
2005-05-10 12:15:00,15.1,15.12,15.1,15.12,21800.0,13.0601,13.0774,13.0601,13.0774,21800.0
2005-05-10 12:20:00,15.11,15.12,15.08,15.08,28300.0,13.0687,13.0774,13.0428,13.0428,28300.0
2005-05-10 12:25:00,15.07,15.09,15.07,15.09,8100.0,13.0341,13.0514,13.0341,13.0514,8100.0
2005-05-10 12:30:00,15.09,15.1,15.09,15.09,10700.0,13.0514,13.0601,13.0514,13.0514,10700.0
2005-05-10 12:35:00,15.1,15.1,15.08,15.08,12300.0,13.0601,13.0601,13.0428,13.0428,12300.0
2005-05-10 12:40:00,15.09,15.1,15.08,15.08,15600.0,13.0514,13.0601,13.0428,13.0428,15600.0
2005-05-10 12:45:00,15.08,15.1,15.07,15.1,112300.0,13.0428,13.0601,13.0341,13.0601,112300.0
2005-05-10 12:50:00,15.1,15.11,15.1,15.1,7600.0,13.0601,13.0687,13.0601,13.0601,7600.0
2005-05-10 12:55:00,15.11,15.11,15.09,15.09,26200.0,13.0687,13.0687,13.0514,13.0514,26200.0
2005-05-10 13:00:00,15.09,15.1,15.07,15.09,12500.0,13.0514,13.0601,13.0341,13.0514,12500.0
2005-05-10 13:05:00,15.09,15.1,15.07,15.07,10400.0,13.0514,13.0601,13.0341,13.0341,10400.0
2005-05-10 13:10:00,15.08,15.09,15.06,15.09,12800.0,13.0428,13.0514,13.0255,13.0514,12800.0
2005-05-10 13:15:00,15.09,15.1,15.09,15.1,9900.0,13.0514,13.0601,13.0514,13.0601,9900.0
2005-05-10 13:20:00,15.1,15.1,15.08,15.09,6700.0,13.0601,13.0601,13.0428,13.0514,6700.0
2005-05-10 13:25:00,15.09,15.12,15.08,15.12,27200.0,13.0514,13.0774,13.0428,13.0774,27200.0
2005-05-10 13:30:00,15.12,15.14,15.08,15.09,25800.0,13.0774,13.0947,13.0428,13.0514,25800.0
2005-05-10 13:35:00,15.09,15.1,15.09,15.1,10000.0,13.0514,13.0601,13.0514,13.0601,10000.0
2005-05-10 13:40:00,15.09,15.1,15.07,15.08,17000.0,13.0514,13.0601,13.0341,13.0428,17000.0
2005-05-10 13:45:00,15.08,15.1,15.07,15.1,16200.0,13.0428,13.0601,13.0341,13.0601,16200.0
2005-05-10 13:50:00,15.1,15.15,15.09,15.15,21100.0,13.0601,13.1033,13.0514,13.1033,21100.0
2005-05-10 13:55:00,15.15,15.16,15.14,15.15,22700.0,13.1033,13.112,13.0947,13.1033,22700.0
2005-05-10 14:00:00,15.16,15.16,15.11,15.13,24700.0,13.112,13.112,13.0687,13.086,24700.0
2005-05-10 14:05:00,15.13,15.14,15.13,15.14,8800.0,13.086,13.0947,13.086,13.0947,8800.0
2005-05-10 14:10:00,15.13,15.16,15.13,15.16,30000.0,13.086,13.112,13.086,13.112,30000.0
2005-05-10 14:15:00,15.15,15.16,15.13,15.13,19800.0,13.1033,13.112,13.086,13.086,19800.0
2005-05-10 14:20:00,15.14,15.16,15.12,15.15,7500.0,13.0947,13.112,13.0774,13.1033,7500.0
2005-05-10 14:25:00,15.15,15.15,15.13,15.14,15500.0,13.1033,13.1033,13.086,13.0947,15500.0
2005-05-10 14:30:00,15.14,15.15,15.1,15.1,862400.0,13.0947,13.1033,13.0601,13.0601,862400.0
2005-05-10 14:35:00,15.1,15.11,15.06,15.07,37300.0,13.0601,13.0687,13.0255,13.0341,37300.0
2005-05-10 14:40:00,15.06,15.1,15.02,15.07,64100.0,13.0255,13.0601,12.9909,13.0341,64100.0
2005-05-10 14:45:00,15.08,15.09,15.06,15.07,22800.0,13.0428,13.0514,13.0255,13.0341,22800.0
2005-05-10 14:50:00,15.07,15.08,15.05,15.06,18300.0,13.0341,13.0428,13.0168,13.0255,18300.0
2005-05-10 14:55:00,15.06,15.06,15.04,15.06,30700.0,13.0255,13.0255,13.0082,13.0255,30700.0
2005-05-10 15:00:00,15.05,15.06,15.02,15.04,34800.0,13.0168,13.0255,12.9909,13.0082,34800.0
2005-05-10 15:05:00,15.03,15.03,15.02,15.03,18700.0,12.9995,12.9995,12.9909,12.9995,18700.0
2005-05-10 15:10:00,15.02,15.03,15.02,15.02,19300.0,12.9909,12.9995,12.9909,12.9909,19300.0
2005-05-10 15:15:00,15.02,15.03,15.02,15.02,28500.0,12.9909,12.9995,12.9909,12.9909,28500.0
2005-05-10 15:20:00,15.02,15.03,14.99,15.0,84300.0,12.9909,12.9995,12.965,12.9736,84300.0
2005-05-10 15:25:00,14.98,15.0,14.97,14.98,77800.0,12.9563,12.9736,12.9477,12.9563,77800.0
2005-05-10 15:30:00,14.97,15.0,14.96,14.97,320200.0,12.9477,12.9736,12.939,12.9477,320200.0
2005-05-10 15:35:00,14.96,14.97,14.96,14.96,38900.0,12.939,12.9477,12.939,12.939,38900.0
2005-05-10 15:40:00,14.97,14.97,14.95,14.95,68900.0,12.9477,12.9477,12.9304,12.9304,68900.0
2005-05-10 15:45:00,14.95,14.96,14.95,14.96,67300.0,12.9304,12.939,12.9304,12.939,67300.0
2005-05-10 15:50:00,14.96,14.96,14.95,14.96,49800.0,12.939,12.939,12.9304,12.939,49800.0
2005-05-10 15:55:00,14.95,14.96,14.95,14.95,74300.0,12.9304,12.939,12.9304,12.9304,74300.0
2005-05-11 09:30:00,14.95,14.96,14.05,14.96,107900.0,12.9304,12.939,12.1519,12.939,107900.0
2005-05-11 09:35:00,14.97,14.97,14.95,14.97,70000.0,12.9477,12.9477,12.9304,12.9477,70000.0
2005-05-11 09:40:00,14.96,14.98,14.96,14.98,54300.0,12.939,12.9563,12.939,12.9563,54300.0
2005-05-11 09:45:00,14.98,14.99,14.98,14.99,37000.0,12.9563,12.965,12.9563,12.965,37000.0
2005-05-11 09:50:00,14.99,14.99,14.98,14.99,74700.0,12.965,12.965,12.9563,12.965,74700.0
2005-05-11 09:55:00,14.99,14.99,14.97,14.97,19000.0,12.965,12.965,12.9477,12.9477,19000.0
2005-05-11 10:00:00,14.97,14.98,14.92,14.93,466800.0,12.9477,12.9563,12.9044,12.9131,466800.0
2005-05-11 10:05:00,14.92,14.95,14.92,14.94,130800.0,12.9044,12.9304,12.9044,12.9217,130800.0
2005-05-11 10:10:00,14.95,14.95,14.94,14.95,286400.0,12.9304,12.9304,12.9217,12.9304,286400.0
2005-05-11 10:15:00,14.94,14.94,14.9,14.91,23600.0,12.9217,12.9217,12.8871,12.8958,23600.0
2005-05-11 10:20:00,14.9,14.9,14.85,14.85,44600.0,12.8871,12.8871,12.8439,12.8439,44600.0
2005-05-11 10:25:00,14.85,14.86,14.84,14.84,35700.0,12.8439,12.8525,12.8352,12.8352,35700.0
2005-05-11 10:30:00,14.85,14.85,14.75,14.75,154400.0,12.8439,12.8439,12.7574,12.7574,154400.0
2005-05-11 10:35:00,14.76,14.76,14.73,14.75,118800.0,12.766,12.766,12.7401,12.7574,118800.0
2005-05-11 10:40:00,14.75,14.75,14.72,14.72,74000.0,12.7574,12.7574,12.7314,12.7314,74000.0
2005-05-11 10:45:00,14.73,14.73,14.71,14.72,57300.0,12.7401,12.7401,12.7228,12.7314,57300.0
2005-05-11 10:50:00,14.72,14.72,14.65,14.65,56900.0,12.7314,12.7314,12.6709,12.6709,56900.0
2005-05-11 10:55:00,14.65,14.66,14.56,14.56,161800.0,12.6709,12.6795,12.593,12.593,161800.0
2005-05-11 11:00:00,14.56,14.6,14.56,14.59,163900.0,12.593,12.6276,12.593,12.619,163900.0
2005-05-11 11:05:00,14.59,14.59,14.58,14.59,55400.0,12.619,12.619,12.6103,12.619,55400.0
2005-05-11 11:10:00,14.58,14.6,14.58,14.6,72800.0,12.6103,12.6276,12.6103,12.6276,72800.0
2005-05-11 11:15:00,14.59,14.61,14.59,14.6,66600.0,12.619,12.6363,12.619,12.6276,66600.0
2005-05-11 11:20:00,14.6,14.6,14.58,14.58,45500.0,12.6276,12.6276,12.6103,12.6103,45500.0
2005-05-11 11:25:00,14.59,14.59,14.58,14.59,23600.0,12.619,12.619,12.6103,12.619,23600.0
2005-05-11 11:30:00,14.59,14.6,14.58,14.6,58700.0,12.619,12.6276,12.6103,12.6276,58700.0
2005-05-11 11:35:00,14.6,14.61,14.59,14.59,41200.0,12.6276,12.6363,12.619,12.619,41200.0
2005-05-11 11:40:00,14.59,14.6,14.59,14.6,33200.0,12.619,12.6276,12.619,12.6276,33200.0
2005-05-11 11:45:00,14.59,14.6,14.59,14.6,30400.0,12.619,12.6276,12.619,12.6276,30400.0
2005-05-11 11:50:00,14.6,14.6,14.58,14.59,53800.0,12.6276,12.6276,12.6103,12.619,53800.0
2005-05-11 11:55:00,14.58,14.59,14.58,14.59,13800.0,12.6103,12.619,12.6103,12.619,13800.0
2005-05-11 12:00:00,14.59,14.59,14.58,14.59,24500.0,12.619,12.619,12.6103,12.619,24500.0
2005-05-11 12:05:00,14.59,14.59,14.53,14.54,103500.0,12.619,12.619,12.5671,12.5757,103500.0
2005-05-11 12:10:00,14.53,14.55,14.51,14.55,229500.0,12.5671,12.5844,12.5498,12.5844,229500.0
2005-05-11 12:15:00,14.56,14.59,14.54,14.58,97100.0,12.593,12.619,12.5757,12.6103,97100.0
2005-05-11 12:20:00,14.59,14.59,14.57,14.59,25400.0,12.619,12.619,12.6017,12.619,25400.0
2005-05-11 12:25:00,14.59,14.59,14.58,14.58,25200.0,12.619,12.619,12.6103,12.6103,25200.0
2005-05-11 12:30:00,14.59,14.6,14.58,14.59,67500.0,12.619,12.6276,12.6103,12.619,67500.0
2005-05-11 12:35:00,14.59,14.59,14.57,14.58,41900.0,12.619,12.619,12.6017,12.6103,41900.0
2005-05-11 12:40:00,14.58,14.59,14.57,14.58,62200.0,12.6103,12.619,12.6017,12.6103,62200.0
2005-05-11 12:45:00,14.57,14.58,14.56,14.58,27000.0,12.6017,12.6103,12.593,12.6103,27000.0
2005-05-11 12:50:00,14.57,14.58,14.56,14.57,28800.0,12.6017,12.6103,12.593,12.6017,28800.0
2005-05-11 12:55:00,14.57,14.58,14.57,14.58,19000.0,12.6017,12.6103,12.6017,12.6103,19000.0
2005-05-11 13:00:00,14.58,14.66,14.58,14.66,272700.0,12.6103,12.6795,12.6103,12.6795,272700.0
2005-05-11 13:05:00,14.67,14.68,14.64,14.67,70300.0,12.6882,12.6968,12.6622,12.6882,70300.0
2005-05-11 13:10:00,14.67,14.72,14.65,14.72,93800.0,12.6882,12.7314,12.6709,12.7314,93800.0
2005-05-11 13:15:00,14.72,14.72,14.67,14.69,33000.0,12.7314,12.7314,12.6882,12.7055,33000.0
2005-05-11 13:20:00,14.7,14.71,14.69,14.71,71300.0,12.7141,12.7228,12.7055,12.7228,71300.0
2005-05-11 13:25:00,14.71,14.73,14.71,14.73,17200.0,12.7228,12.7401,12.7228,12.7401,17200.0
2005-05-11 13:30:00,14.73,14.74,14.71,14.73,38300.0,12.7401,12.7487,12.7228,12.7401,38300.0
2005-05-11 13:35:00,14.73,14.73,14.7,14.7,22200.0,12.7401,12.7401,12.7141,12.7141,22200.0
2005-05-11 13:40:00,14.71,14.72,14.69,14.71,20900.0,12.7228,12.7314,12.7055,12.7228,20900.0
2005-05-11 13:45:00,14.7,14.71,14.69,14.7,19300.0,12.7141,12.7228,12.7055,12.7141,19300.0
2005-05-11 13:50:00,14.7,14.71,14.7,14.7,17000.0,12.7141,12.7228,12.7141,12.7141,17000.0
2005-05-11 13:55:00,14.7,14.72,14.7,14.72,21000.0,12.7141,12.7314,12.7141,12.7314,21000.0
2005-05-11 14:00:00,14.72,14.75,14.72,14.75,65800.0,12.7314,12.7574,12.7314,12.7574,65800.0
2005-05-11 14:05:00,14.74,14.78,14.74,14.78,30400.0,12.7487,12.7833,12.7487,12.7833,30400.0
2005-05-11 14:10:00,14.78,14.82,14.77,14.8,44600.0,12.7833,12.8179,12.7747,12.8006,44600.0
2005-05-11 14:15:00,14.81,14.87,14.8,14.86,30000.0,12.8093,12.8612,12.8006,12.8525,30000.0
2005-05-11 14:20:00,14.86,14.88,14.84,14.88,43200.0,12.8525,12.8698,12.8352,12.8698,43200.0
2005-05-11 14:25:00,14.88,14.9,14.87,14.88,71800.0,12.8698,12.8871,12.8612,12.8698,71800.0
2005-05-11 14:30:00,14.89,14.89,14.88,14.88,32800.0,12.8785,12.8785,12.8698,12.8698,32800.0
2005-05-11 14:35:00,14.88,14.89,14.87,14.89,30200.0,12.8698,12.8785,12.8612,12.8785,30200.0
2005-05-11 14:40:00,14.89,14.91,14.88,14.89,16000.0,12.8785,12.8958,12.8698,12.8785,16000.0
2005-05-11 14:45:00,14.89,14.92,14.89,14.92,29100.0,12.8785,12.9044,12.8785,12.9044,29100.0
2005-05-11 14:50:00,14.92,14.94,14.92,14.92,33300.0,12.9044,12.9217,12.9044,12.9044,33300.0
2005-05-11 14:55:00,14.93,14.93,14.85,14.87,109800.0,12.9131,12.9131,12.8439,12.8612,109800.0
2005-05-11 15:00:00,14.87,14.88,14.86,14.88,38400.0,12.8612,12.8698,12.8525,12.8698,38400.0
2005-05-11 15:05:00,14.87,14.88,14.84,14.84,130300.0,12.8612,12.8698,12.8352,12.8352,130300.0
2005-05-11 15:10:00,14.84,14.85,14.8,14.83,81200.0,12.8352,12.8439,12.8006,12.8266,81200.0
2005-05-11 15:15:00,14.84,14.86,14.84,14.86,41600.0,12.8352,12.8525,12.8352,12.8525,41600.0
2005-05-11 15:20:00,14.86,14.88,14.85,14.88,18000.0,12.8525,12.8698,12.8439,12.8698,18000.0
2005-05-11 15:25:00,14.88,14.88,14.85,14.87,42700.0,12.8698,12.8698,12.8439,12.8612,42700.0
2005-05-11 15:30:00,14.86,14.89,14.86,14.89,73100.0,12.8525,12.8785,12.8525,12.8785,73100.0
2005-05-11 15:35:00,14.89,14.9,14.88,14.89,24900.0,12.8785,12.8871,12.8698,12.8785,24900.0
2005-05-11 15:40:00,14.89,14.89,14.88,14.89,33400.0,12.8785,12.8785,12.8698,12.8785,33400.0
2005-05-11 15:45:00,14.88,14.89,14.88,14.88,25200.0,12.8698,12.8785,12.8698,12.8698,25200.0
2005-05-11 15:50:00,14.89,14.9,14.88,14.9,96700.0,12.8785,12.8871,12.8698,12.8871,96700.0
2005-05-11 15:55:00,14.9,14.92,14.89,14.9,68600.0,12.8871,12.9044,12.8785,12.8871,68600.0
2005-05-12 09:30:00,14.88,14.97,14.88,14.97,62000.0,12.8698,12.9477,12.8698,12.9477,62000.0
2005-05-12 09:35:00,14.96,14.98,14.96,14.98,33200.0,12.939,12.9563,12.939,12.9563,33200.0
2005-05-12 09:40:00,14.98,14.98,14.92,14.93,240900.0,12.9563,12.9563,12.9044,12.9131,240900.0
2005-05-12 09:45:00,14.93,14.93,14.9,14.9,17400.0,12.9131,12.9131,12.8871,12.8871,17400.0
2005-05-12 09:50:00,14.9,14.9,14.85,14.85,31400.0,12.8871,12.8871,12.8439,12.8439,31400.0
2005-05-12 09:55:00,14.86,14.87,14.82,14.87,60000.0,12.8525,12.8612,12.8179,12.8612,60000.0
2005-05-12 10:00:00,14.87,14.88,14.85,14.86,42800.0,12.8612,12.8698,12.8439,12.8525,42800.0
2005-05-12 10:05:00,14.87,14.96,14.85,14.96,44000.0,12.8612,12.939,12.8439,12.939,44000.0
2005-05-12 10:10:00,14.95,14.99,14.95,14.98,60900.0,12.9304,12.965,12.9304,12.9563,60900.0
2005-05-12 10:15:00,14.98,14.98,14.94,14.94,28100.0,12.9563,12.9563,12.9217,12.9217,28100.0
2005-05-12 10:20:00,14.94,14.95,14.87,14.89,36300.0,12.9217,12.9304,12.8612,12.8785,36300.0
2005-05-12 10:25:00,14.88,14.89,14.86,14.87,46600.0,12.8698,12.8785,12.8525,12.8612,46600.0
2005-05-12 10:30:00,14.87,14.9,14.84,14.89,65800.0,12.8612,12.8871,12.8352,12.8785,65800.0
2005-05-12 10:35:00,14.88,14.95,14.86,14.86,44800.0,12.8698,12.9304,12.8525,12.8525,44800.0
2005-05-12 10:40:00,14.86,14.87,14.83,14.84,32400.0,12.8525,12.8612,12.8266,12.8352,32400.0
2005-05-12 10:45:00,14.84,14.84,14.8,14.8,67500.0,12.8352,12.8352,12.8006,12.8006,67500.0
2005-05-12 10:50:00,14.81,14.85,14.81,14.85,17200.0,12.8093,12.8439,12.8093,12.8439,17200.0
2005-05-12 10:55:00,14.85,14.86,14.81,14.86,43600.0,12.8439,12.8525,12.8093,12.8525,43600.0
2005-05-12 11:00:00,14.86,14.86,14.84,14.85,32700.0,12.8525,12.8525,12.8352,12.8439,32700.0
2005-05-12 11:05:00,14.85,14.86,14.81,14.81,37400.0,12.8439,12.8525,12.8093,12.8093,37400.0
2005-05-12 11:10:00,14.82,14.83,14.81,14.83,75000.0,12.8179,12.8266,12.8093,12.8266,75000.0
2005-05-12 11:15:00,14.83,14.83,14.82,14.83,27000.0,12.8266,12.8266,12.8179,12.8266,27000.0
2005-05-12 11:20:00,14.83,14.83,14.81,14.82,48500.0,12.8266,12.8266,12.8093,12.8179,48500.0
2005-05-12 11:25:00,14.82,14.82,14.81,14.82,20800.0,12.8179,12.8179,12.8093,12.8179,20800.0
2005-05-12 11:30:00,14.82,14.85,14.81,14.83,118700.0,12.8179,12.8439,12.8093,12.8266,118700.0
2005-05-12 11:35:00,14.83,14.84,14.82,14.82,35900.0,12.8266,12.8352,12.8179,12.8179,35900.0
2005-05-12 11:40:00,14.82,14.82,14.79,14.79,61400.0,12.8179,12.8179,12.792,12.792,61400.0
2005-05-12 11:45:00,14.8,14.8,14.77,14.78,40600.0,12.8006,12.8006,12.7747,12.7833,40600.0
2005-05-12 11:50:00,14.78,14.79,14.77,14.77,21100.0,12.7833,12.792,12.7747,12.7747,21100.0
2005-05-12 11:55:00,14.77,14.8,14.76,14.8,52300.0,12.7747,12.8006,12.766,12.8006,52300.0
2005-05-12 12:00:00,14.79,14.8,14.77,14.78,36900.0,12.792,12.8006,12.7747,12.7833,36900.0
2005-05-12 12:05:00,14.78,14.79,14.77,14.79,44400.0,12.7833,12.792,12.7747,12.792,44400.0
2005-05-12 12:10:00,14.78,14.79,14.76,14.76,43600.0,12.7833,12.792,12.766,12.766,43600.0
2005-05-12 12:15:00,14.77,14.8,14.77,14.8,22000.0,12.7747,12.8006,12.7747,12.8006,22000.0
2005-05-12 12:20:00,14.79,14.79,14.76,14.77,57500.0,12.792,12.792,12.766,12.7747,57500.0
2005-05-12 12:25:00,14.78,14.79,14.77,14.78,56300.0,12.7833,12.792,12.7747,12.7833,56300.0
2005-05-12 12:30:00,14.77,14.77,14.75,14.77,41900.0,12.7747,12.7747,12.7574,12.7747,41900.0
2005-05-12 12:35:00,14.76,14.77,14.75,14.75,128000.0,12.766,12.7747,12.7574,12.7574,128000.0
2005-05-12 12:40:00,14.76,14.76,14.74,14.75,23400.0,12.766,12.766,12.7487,12.7574,23400.0
2005-05-12 12:45:00,14.75,14.76,14.74,14.75,47700.0,12.7574,12.766,12.7487,12.7574,47700.0
2005-05-12 12:50:00,14.75,14.76,14.74,14.74,50800.0,12.7574,12.766,12.7487,12.7487,50800.0
2005-05-12 12:55:00,14.75,14.77,14.75,14.77,44500.0,12.7574,12.7747,12.7574,12.7747,44500.0
2005-05-12 13:00:00,14.77,14.77,14.75,14.76,26400.0,12.7747,12.7747,12.7574,12.766,26400.0
2005-05-12 13:05:00,14.76,14.8,14.76,14.78,79700.0,12.766,12.8006,12.766,12.7833,79700.0
2005-05-12 13:10:00,14.78,14.78,14.76,14.76,9900.0,12.7833,12.7833,12.766,12.766,9900.0
2005-05-12 13:15:00,14.76,14.77,14.75,14.76,153400.0,12.766,12.7747,12.7574,12.766,153400.0
2005-05-12 13:20:00,14.75,14.75,14.74,14.74,30300.0,12.7574,12.7574,12.7487,12.7487,30300.0
2005-05-12 13:25:00,14.74,14.74,14.73,14.73,45800.0,12.7487,12.7487,12.7401,12.7401,45800.0
2005-05-12 13:30:00,14.73,14.74,14.73,14.73,39800.0,12.7401,12.7487,12.7401,12.7401,39800.0
2005-05-12 13:35:00,14.73,14.74,14.7,14.71,66000.0,12.7401,12.7487,12.7141,12.7228,66000.0
2005-05-12 13:40:00,14.7,14.7,14.61,14.63,81600.0,12.7141,12.7141,12.6363,12.6536,81600.0
2005-05-12 13:45:00,14.63,14.84,14.63,14.64,52300.0,12.6536,12.8352,12.6536,12.6622,52300.0
2005-05-12 13:50:00,14.63,14.64,14.63,14.64,67900.0,12.6536,12.6622,12.6536,12.6622,67900.0
2005-05-12 13:55:00,14.63,14.64,14.62,14.62,60300.0,12.6536,12.6622,12.6449,12.6449,60300.0
2005-05-12 14:00:00,14.62,14.63,14.61,14.62,107600.0,12.6449,12.6536,12.6363,12.6449,107600.0
2005-05-12 14:05:00,14.62,14.62,14.6,14.61,167200.0,12.6449,12.6449,12.6276,12.6363,167200.0
2005-05-12 14:10:00,14.6,14.61,14.59,14.6,85800.0,12.6276,12.6363,12.619,12.6276,85800.0
2005-05-12 14:15:00,14.59,14.59,14.56,14.58,105700.0,12.619,12.619,12.593,12.6103,105700.0
2005-05-12 14:20:00,14.58,14.61,14.57,14.61,93100.0,12.6103,12.6363,12.6017,12.6363,93100.0
2005-05-12 14:25:00,14.61,14.61,14.58,14.59,109600.0,12.6363,12.6363,12.6103,12.619,109600.0
2005-05-12 14:30:00,14.58,14.63,14.58,14.62,218600.0,12.6103,12.6536,12.6103,12.6449,218600.0
2005-05-12 14:35:00,14.62,14.63,14.62,14.63,110100.0,12.6449,12.6536,12.6449,12.6536,110100.0
2005-05-12 14:40:00,14.63,14.63,14.59,14.6,309900.0,12.6536,12.6536,12.619,12.6276,309900.0
2005-05-12 14:45:00,14.59,14.59,14.58,14.59,56100.0,12.619,12.619,12.6103,12.619,56100.0
2005-05-12 14:50:00,14.59,14.6,14.58,14.59,50700.0,12.619,12.6276,12.6103,12.619,50700.0
2005-05-12 14:55:00,14.59,14.59,14.58,14.58,67600.0,12.619,12.619,12.6103,12.6103,67600.0
2005-05-12 15:00:00,14.59,14.59,14.58,14.59,69800.0,12.619,12.619,12.6103,12.619,69800.0
2005-05-12 15:05:00,14.6,14.6,14.58,14.58,84900.0,12.6276,12.6276,12.6103,12.6103,84900.0
2005-05-12 15:10:00,14.59,14.59,14.55,14.56,61200.0,12.619,12.619,12.5844,12.593,61200.0
2005-05-12 15:15:00,14.56,14.57,14.53,14.56,77700.0,12.593,12.6017,12.5671,12.593,77700.0
2005-05-12 15:20:00,14.56,14.58,14.55,14.56,83800.0,12.593,12.6103,12.5844,12.593,83800.0
2005-05-12 15:25:00,14.56,14.56,14.54,14.55,68700.0,12.593,12.593,12.5757,12.5844,68700.0
2005-05-12 15:30:00,14.55,14.55,14.52,14.52,74500.0,12.5844,12.5844,12.5584,12.5584,74500.0
2005-05-12 15:35:00,14.53,14.58,14.51,14.56,65500.0,12.5671,12.6103,12.5498,12.593,65500.0
2005-05-12 15:40:00,14.57,14.57,14.52,14.52,110300.0,12.6017,12.6017,12.5584,12.5584,110300.0
2005-05-12 15:45:00,14.53,14.53,14.51,14.52,123600.0,12.5671,12.5671,12.5498,12.5584,123600.0
2005-05-12 15:50:00,14.52,14.52,14.51,14.52,138100.0,12.5584,12.5584,12.5498,12.5584,138100.0
2005-05-12 15:55:00,14.51,14.56,14.51,14.54,205000.0,12.5498,12.593,12.5498,12.5757,205000.0
2005-05-13 09:30:00,14.67,14.68,14.6,14.64,96900.0,12.6882,12.6968,12.6276,12.6622,96900.0
2005-05-13 09:35:00,14.65,14.68,14.63,14.65,33500.0,12.6709,12.6968,12.6536,12.6709,33500.0
2005-05-13 09:40:00,14.65,14.65,14.64,14.65,43500.0,12.6709,12.6709,12.6622,12.6709,43500.0
2005-05-13 09:45:00,14.65,14.69,14.65,14.67,189600.0,12.6709,12.7055,12.6709,12.6882,189600.0
2005-05-13 09:50:00,14.67,14.67,14.61,14.61,44900.0,12.6882,12.6882,12.6363,12.6363,44900.0
2005-05-13 09:55:00,14.62,14.66,14.6,14.65,57000.0,12.6449,12.6795,12.6276,12.6709,57000.0
2005-05-13 10:00:00,14.64,14.65,14.62,14.62,36300.0,12.6622,12.6709,12.6449,12.6449,36300.0
2005-05-13 10:05:00,14.62,14.65,14.62,14.65,26100.0,12.6449,12.6709,12.6449,12.6709,26100.0
2005-05-13 10:10:00,14.65,14.65,14.64,14.64,20500.0,12.6709,12.6709,12.6622,12.6622,20500.0
2005-05-13 10:15:00,14.65,14.66,14.64,14.65,84400.0,12.6709,12.6795,12.6622,12.6709,84400.0
2005-05-13 10:20:00,14.65,14.65,14.62,14.62,115000.0,12.6709,12.6709,12.6449,12.6449,115000.0
2005-05-13 10:25:00,14.63,14.66,14.63,14.65,34900.0,12.6536,12.6795,12.6536,12.6709,34900.0
2005-05-13 10:30:00,14.64,14.65,14.64,14.64,27000.0,12.6622,12.6709,12.6622,12.6622,27000.0
2005-05-13 10:35:00,14.64,14.65,14.64,14.65,11900.0,12.6622,12.6709,12.6622,12.6709,11900.0
2005-05-13 10:40:00,14.65,14.67,14.64,14.66,81800.0,12.6709,12.6882,12.6622,12.6795,81800.0
2005-05-13 10:45:00,14.65,14.71,14.65,14.7,76100.0,12.6709,12.7228,12.6709,12.7141,76100.0
2005-05-13 10:50:00,14.7,14.71,14.69,14.69,43400.0,12.7141,12.7228,12.7055,12.7055,43400.0
2005-05-13 10:55:00,14.69,14.7,14.67,14.68,43100.0,12.7055,12.7141,12.6882,12.6968,43100.0
2005-05-13 11:00:00,14.69,14.7,14.68,14.69,37100.0,12.7055,12.7141,12.6968,12.7055,37100.0
2005-05-13 11:05:00,14.69,14.7,14.68,14.68,26100.0,12.7055,12.7141,12.6968,12.6968,26100.0
2005-05-13 11:10:00,14.68,14.7,14.66,14.7,65000.0,12.6968,12.7141,12.6795,12.7141,65000.0
2005-05-13 11:15:00,14.69,14.7,14.68,14.68,25800.0,12.7055,12.7141,12.6968,12.6968,25800.0
2005-05-13 11:20:00,14.68,14.69,14.67,14.68,23200.0,12.6968,12.7055,12.6882,12.6968,23200.0
2005-05-13 11:25:00,14.68,14.7,14.67,14.7,84300.0,12.6968,12.7141,12.6882,12.7141,84300.0
2005-05-13 11:30:00,14.7,14.71,14.7,14.71,27300.0,12.7141,12.7228,12.7141,12.7228,27300.0
2005-05-13 11:35:00,14.7,14.71,14.69,14.69,25300.0,12.7141,12.7228,12.7055,12.7055,25300.0
2005-05-13 11:40:00,14.69,14.72,14.69,14.72,25100.0,12.7055,12.7314,12.7055,12.7314,25100.0
2005-05-13 11:45:00,14.71,14.75,14.71,14.74,171000.0,12.7228,12.7574,12.7228,12.7487,171000.0
2005-05-13 11:50:00,14.74,14.75,14.73,14.74,46200.0,12.7487,12.7574,12.7401,12.7487,46200.0
2005-05-13 11:55:00,14.74,14.76,14.74,14.76,13000.0,12.7487,12.766,12.7487,12.766,13000.0
2005-05-13 12:00:00,14.75,14.77,14.75,14.76,87600.0,12.7574,12.7747,12.7574,12.766,87600.0
2005-05-13 12:05:00,14.76,14.77,14.76,14.77,10700.0,12.766,12.7747,12.766,12.7747,10700.0
2005-05-13 12:10:00,14.77,14.78,14.77,14.77,25000.0,12.7747,12.7833,12.7747,12.7747,25000.0
2005-05-13 12:15:00,14.77,14.79,14.77,14.79,26300.0,12.7747,12.792,12.7747,12.792,26300.0
2005-05-13 12:20:00,14.79,14.83,14.78,14.83,87300.0,12.792,12.8266,12.7833,12.8266,87300.0
2005-05-13 12:25:00,14.83,14.84,14.8,14.8,34900.0,12.8266,12.8352,12.8006,12.8006,34900.0
2005-05-13 12:30:00,14.8,14.81,14.79,14.8,38500.0,12.8006,12.8093,12.792,12.8006,38500.0
2005-05-13 12:35:00,14.79,14.8,14.78,14.8,51500.0,12.792,12.8006,12.7833,12.8006,51500.0
2005-05-13 12:40:00,14.8,14.82,14.79,14.82,23400.0,12.8006,12.8179,12.792,12.8179,23400.0
2005-05-13 12:45:00,14.82,14.87,14.81,14.84,69000.0,12.8179,12.8612,12.8093,12.8352,69000.0
2005-05-13 12:50:00,14.84,14.85,14.84,14.85,25200.0,12.8352,12.8439,12.8352,12.8439,25200.0
2005-05-13 12:55:00,14.85,14.89,14.85,14.89,62900.0,12.8439,12.8785,12.8439,12.8785,62900.0
2005-05-13 13:00:00,14.89,14.91,14.89,14.9,41100.0,12.8785,12.8958,12.8785,12.8871,41100.0
2005-05-13 13:05:00,14.91,14.92,14.9,14.91,22900.0,12.8958,12.9044,12.8871,12.8958,22900.0
2005-05-13 13:10:00,14.91,14.94,14.91,14.94,33800.0,12.8958,12.9217,12.8958,12.9217,33800.0
2005-05-13 13:15:00,14.94,14.99,14.94,14.94,255200.0,12.9217,12.965,12.9217,12.9217,255200.0
2005-05-13 13:20:00,14.94,14.95,14.92,14.93,49000.0,12.9217,12.9304,12.9044,12.9131,49000.0
2005-05-13 13:25:00,14.94,14.95,14.94,14.95,60700.0,12.9217,12.9304,12.9217,12.9304,60700.0
2005-05-13 13:30:00,14.94,14.95,14.93,14.95,35800.0,12.9217,12.9304,12.9131,12.9304,35800.0
2005-05-13 13:35:00,14.94,14.95,14.93,14.94,66300.0,12.9217,12.9304,12.9131,12.9217,66300.0
2005-05-13 13:40:00,14.94,14.94,14.87,14.87,27100.0,12.9217,12.9217,12.8612,12.8612,27100.0
2005-05-13 13:45:00,14.87,14.95,14.86,14.95,131200.0,12.8612,12.9304,12.8525,12.9304,131200.0
2005-05-13 13:50:00,14.94,14.95,14.9,14.92,133700.0,12.9217,12.9304,12.8871,12.9044,133700.0
2005-05-13 13:55:00,14.93,14.98,14.93,14.97,151700.0,12.9131,12.9563,12.9131,12.9477,151700.0
2005-05-13 14:00:00,14.97,14.97,14.93,14.94,24800.0,12.9477,12.9477,12.9131,12.9217,24800.0
2005-05-13 14:05:00,14.93,14.94,14.91,14.92,70100.0,12.9131,12.9217,12.8958,12.9044,70100.0
2005-05-13 14:10:00,14.91,14.91,14.89,14.9,104400.0,12.8958,12.8958,12.8785,12.8871,104400.0
2005-05-13 14:15:00,14.9,14.9,14.89,14.9,123200.0,12.8871,12.8871,12.8785,12.8871,123200.0
2005-05-13 14:20:00,14.9,14.93,14.89,14.92,139500.0,12.8871,12.9131,12.8785,12.9044,139500.0
2005-05-13 14:25:00,14.93,14.93,14.9,14.9,100900.0,12.9131,12.9131,12.8871,12.8871,100900.0
2005-05-13 14:30:00,14.91,14.91,14.89,14.89,152000.0,12.8958,12.8958,12.8785,12.8785,152000.0
2005-05-13 14:35:00,14.9,14.91,14.89,14.9,115100.0,12.8871,12.8958,12.8785,12.8871,115100.0
2005-05-13 14:40:00,14.91,14.91,14.89,14.9,43800.0,12.8958,12.8958,12.8785,12.8871,43800.0
2005-05-13 14:45:00,14.9,14.9,14.86,14.87,85800.0,12.8871,12.8871,12.8525,12.8612,85800.0
2005-05-13 14:50:00,14.88,14.89,14.88,14.89,64600.0,12.8698,12.8785,12.8698,12.8785,64600.0
2005-05-13 14:55:00,14.89,14.9,14.88,14.89,261100.0,12.8785,12.8871,12.8698,12.8785,261100.0
2005-05-13 15:00:00,14.9,14.9,14.88,14.89,52600.0,12.8871,12.8871,12.8698,12.8785,52600.0
2005-05-13 15:05:00,14.89,14.9,14.88,14.9,103800.0,12.8785,12.8871,12.8698,12.8871,103800.0
2005-05-13 15:10:00,14.89,14.9,14.89,14.89,99200.0,12.8785,12.8871,12.8785,12.8785,99200.0
2005-05-13 15:15:00,14.89,14.91,14.88,14.9,375200.0,12.8785,12.8958,12.8698,12.8871,375200.0
2005-05-13 15:20:00,14.9,14.93,14.9,14.9,44800.0,12.8871,12.9131,12.8871,12.8871,44800.0
2005-05-13 15:25:00,14.9,14.91,14.89,14.9,43000.0,12.8871,12.8958,12.8785,12.8871,43000.0
2005-05-13 15:30:00,14.9,14.92,14.9,14.9,68500.0,12.8871,12.9044,12.8871,12.8871,68500.0
2005-05-13 15:35:00,14.9,14.92,14.89,14.92,82200.0,12.8871,12.9044,12.8785,12.9044,82200.0
2005-05-13 15:40:00,14.92,14.92,14.86,14.86,47900.0,12.9044,12.9044,12.8525,12.8525,47900.0
2005-05-13 15:45:00,14.87,14.87,14.84,14.85,80900.0,12.8612,12.8612,12.8352,12.8439,80900.0
2005-05-13 15:50:00,14.85,14.85,14.82,14.84,123200.0,12.8439,12.8439,12.8179,12.8352,123200.0
2005-05-13 15:55:00,14.84,14.86,14.84,14.85,194000.0,12.8352,12.8525,12.8352,12.8439,194000.0
2005-05-16 09:30:00,14.87,14.89,14.87,14.89,61400.0,12.8612,12.8785,12.8612,12.8785,61400.0
2005-05-16 09:35:00,14.89,14.93,14.88,14.93,11200.0,12.8785,12.9131,12.8698,12.9131,11200.0
2005-05-16 09:40:00,14.94,14.97,14.93,14.96,43000.0,12.9217,12.9477,12.9131,12.939,43000.0
2005-05-16 09:45:00,14.97,14.98,14.96,14.96,371100.0,12.9477,12.9563,12.939,12.939,371100.0
2005-05-16 09:50:00,14.96,14.98,14.96,14.97,5500.0,12.939,12.9563,12.939,12.9477,5500.0
2005-05-16 09:55:00,14.97,14.97,14.95,14.95,40500.0,12.9477,12.9477,12.9304,12.9304,40500.0
2005-05-16 10:00:00,14.95,14.98,14.95,14.96,92500.0,12.9304,12.9563,12.9304,12.939,92500.0
2005-05-16 10:05:00,14.97,14.99,14.96,14.97,25400.0,12.9477,12.965,12.939,12.9477,25400.0
2005-05-16 10:10:00,14.98,14.98,14.96,14.98,22500.0,12.9563,12.9563,12.939,12.9563,22500.0
2005-05-16 10:15:00,14.98,14.99,14.97,14.99,24400.0,12.9563,12.965,12.9477,12.965,24400.0
2005-05-16 10:20:00,14.99,15.0,14.98,14.99,29700.0,12.965,12.9736,12.9563,12.965,29700.0
2005-05-16 10:25:00,14.98,14.99,14.94,14.99,51400.0,12.9563,12.965,12.9217,12.965,51400.0
2005-05-16 10:30:00,14.98,15.0,14.95,14.98,52700.0,12.9563,12.9736,12.9304,12.9563,52700.0
2005-05-16 10:35:00,14.95,15.0,14.95,15.0,58000.0,12.9304,12.9736,12.9304,12.9736,58000.0
2005-05-16 10:40:00,14.99,15.0,14.97,15.0,36500.0,12.965,12.9736,12.9477,12.9736,36500.0
2005-05-16 10:45:00,15.0,15.0,14.97,14.99,54400.0,12.9736,12.9736,12.9477,12.965,54400.0
2005-05-16 10:50:00,14.99,14.99,14.98,14.98,12500.0,12.965,12.965,12.9563,12.9563,12500.0
2005-05-16 10:55:00,14.99,15.0,14.98,15.0,39100.0,12.965,12.9736,12.9563,12.9736,39100.0
2005-05-16 11:00:00,15.0,15.0,14.97,14.98,20400.0,12.9736,12.9736,12.9477,12.9563,20400.0
2005-05-16 11:05:00,14.97,15.0,14.97,14.99,40600.0,12.9477,12.9736,12.9477,12.965,40600.0
2005-05-16 11:10:00,14.99,15.0,14.98,14.99,11300.0,12.965,12.9736,12.9563,12.965,11300.0
2005-05-16 11:15:00,14.99,15.0,14.98,15.0,25900.0,12.965,12.9736,12.9563,12.9736,25900.0
2005-05-16 11:20:00,15.0,15.0,14.97,14.98,28500.0,12.9736,12.9736,12.9477,12.9563,28500.0
2005-05-16 11:25:00,14.99,14.99,14.97,14.98,19100.0,12.965,12.965,12.9477,12.9563,19100.0
2005-05-16 11:30:00,14.98,14.99,14.98,14.99,14400.0,12.9563,12.965,12.9563,12.965,14400.0
2005-05-16 11:35:00,14.98,14.99,14.98,14.98,8000.0,12.9563,12.965,12.9563,12.9563,8000.0
2005-05-16 11:40:00,14.99,14.99,14.97,14.99,27300.0,12.965,12.965,12.9477,12.965,27300.0
2005-05-16 11:45:00,14.99,15.0,14.98,14.99,44500.0,12.965,12.9736,12.9563,12.965,44500.0
2005-05-16 11:50:00,14.99,15.0,14.98,15.0,70500.0,12.965,12.9736,12.9563,12.9736,70500.0
2005-05-16 11:55:00,15.0,15.0,14.95,14.97,71800.0,12.9736,12.9736,12.9304,12.9477,71800.0
2005-05-16 12:00:00,14.96,15.0,14.96,14.97,11900.0,12.939,12.9736,12.939,12.9477,11900.0
2005-05-16 12:05:00,14.98,14.99,14.97,14.98,52300.0,12.9563,12.965,12.9477,12.9563,52300.0
2005-05-16 12:10:00,14.98,14.99,14.98,14.98,6900.0,12.9563,12.965,12.9563,12.9563,6900.0
2005-05-16 12:15:00,14.98,14.99,14.98,14.99,11700.0,12.9563,12.965,12.9563,12.965,11700.0
2005-05-16 12:20:00,14.99,14.99,14.98,14.98,9800.0,12.965,12.965,12.9563,12.9563,9800.0
2005-05-16 12:25:00,14.98,14.99,14.97,14.97,56000.0,12.9563,12.965,12.9477,12.9477,56000.0
2005-05-16 12:30:00,14.98,14.98,14.97,14.97,10500.0,12.9563,12.9563,12.9477,12.9477,10500.0
2005-05-16 12:35:00,14.97,14.98,14.96,14.98,14400.0,12.9477,12.9563,12.939,12.9563,14400.0
2005-05-16 12:40:00,14.98,14.98,14.97,14.97,17700.0,12.9563,12.9563,12.9477,12.9477,17700.0
2005-05-16 12:45:00,14.97,14.98,14.97,14.98,16600.0,12.9477,12.9563,12.9477,12.9563,16600.0
2005-05-16 12:50:00,14.98,14.98,14.96,14.97,35500.0,12.9563,12.9563,12.939,12.9477,35500.0
2005-05-16 12:55:00,14.97,14.98,14.96,14.98,6300.0,12.9477,12.9563,12.939,12.9563,6300.0
2005-05-16 13:00:00,14.98,14.99,14.97,14.98,5500.0,12.9563,12.965,12.9477,12.9563,5500.0
2005-05-16 13:05:00,14.97,14.98,14.97,14.97,4500.0,12.9477,12.9563,12.9477,12.9477,4500.0
2005-05-16 13:10:00,14.98,14.99,14.97,14.98,5500.0,12.9563,12.965,12.9477,12.9563,5500.0
2005-05-16 13:15:00,14.98,14.99,14.97,14.97,7400.0,12.9563,12.965,12.9477,12.9477,7400.0
2005-05-16 13:20:00,14.98,14.99,14.97,14.98,8500.0,12.9563,12.965,12.9477,12.9563,8500.0
2005-05-16 13:25:00,14.98,14.99,14.97,14.99,15200.0,12.9563,12.965,12.9477,12.965,15200.0
2005-05-16 13:30:00,14.99,14.99,14.98,14.98,63500.0,12.965,12.965,12.9563,12.9563,63500.0
2005-05-16 13:35:00,14.98,14.98,14.96,14.96,164300.0,12.9563,12.9563,12.939,12.939,164300.0
2005-05-16 13:40:00,14.97,14.98,14.95,14.98,112700.0,12.9477,12.9563,12.9304,12.9563,112700.0
2005-05-16 13:45:00,14.98,15.0,14.98,15.0,9200.0,12.9563,12.9736,12.9563,12.9736,9200.0
2005-05-16 13:50:00,14.99,15.03,14.99,15.02,91900.0,12.965,12.9995,12.965,12.9909,91900.0
2005-05-16 13:55:00,15.03,15.05,15.03,15.05,27300.0,12.9995,13.0168,12.9995,13.0168,27300.0
2005-05-16 14:00:00,15.07,15.07,15.04,15.04,46100.0,13.0341,13.0341,13.0082,13.0082,46100.0
2005-05-16 14:05:00,15.05,15.06,15.03,15.03,21500.0,13.0168,13.0255,12.9995,12.9995,21500.0
2005-05-16 14:10:00,15.03,15.06,15.02,15.05,51600.0,12.9995,13.0255,12.9909,13.0168,51600.0
2005-05-16 14:15:00,15.05,15.07,15.05,15.05,34100.0,13.0168,13.0341,13.0168,13.0168,34100.0
2005-05-16 14:20:00,15.05,15.05,15.03,15.04,11500.0,13.0168,13.0168,12.9995,13.0082,11500.0
2005-05-16 14:25:00,15.04,15.05,15.03,15.04,14100.0,13.0082,13.0168,12.9995,13.0082,14100.0
2005-05-16 14:30:00,15.04,15.04,15.03,15.03,9200.0,13.0082,13.0082,12.9995,12.9995,9200.0
2005-05-16 14:35:00,15.04,15.06,15.03,15.05,18100.0,13.0082,13.0255,12.9995,13.0168,18100.0
2005-05-16 14:40:00,15.06,15.06,15.04,15.04,11300.0,13.0255,13.0255,13.0082,13.0082,11300.0
2005-05-16 14:45:00,15.04,15.05,15.02,15.04,52700.0,13.0082,13.0168,12.9909,13.0082,52700.0
2005-05-16 14:50:00,15.04,15.05,15.03,15.04,18700.0,13.0082,13.0168,12.9995,13.0082,18700.0
2005-05-16 14:55:00,15.03,15.05,15.03,15.05,7500.0,12.9995,13.0168,12.9995,13.0168,7500.0
2005-05-16 15:00:00,15.04,15.07,15.04,15.07,25400.0,13.0082,13.0341,13.0082,13.0341,25400.0
2005-05-16 15:05:00,15.06,15.07,15.06,15.06,24500.0,13.0255,13.0341,13.0255,13.0255,24500.0
2005-05-16 15:10:00,15.07,15.09,15.07,15.08,68100.0,13.0341,13.0514,13.0341,13.0428,68100.0
2005-05-16 15:15:00,15.08,15.12,15.08,15.11,67800.0,13.0428,13.0774,13.0428,13.0687,67800.0
2005-05-16 15:20:00,15.1,15.12,15.1,15.1,33100.0,13.0601,13.0774,13.0601,13.0601,33100.0
2005-05-16 15:25:00,15.1,15.1,15.09,15.09,33500.0,13.0601,13.0601,13.0514,13.0514,33500.0
2005-05-16 15:30:00,15.09,15.09,15.02,15.02,29200.0,13.0514,13.0514,12.9909,12.9909,29200.0
2005-05-16 15:35:00,15.02,15.03,15.01,15.01,82100.0,12.9909,12.9995,12.9823,12.9823,82100.0
2005-05-16 15:40:00,15.01,15.02,15.0,15.0,22700.0,12.9823,12.9909,12.9736,12.9736,22700.0
2005-05-16 15:45:00,15.0,15.01,14.99,14.99,62700.0,12.9736,12.9823,12.965,12.965,62700.0
2005-05-16 15:50:00,14.99,15.02,14.99,15.02,84300.0,12.965,12.9909,12.965,12.9909,84300.0
2005-05-16 15:55:00,15.02,15.03,15.01,15.02,83700.0,12.9909,12.9995,12.9823,12.9909,83700.0
2005-05-17 09:30:00,14.95,15.01,14.93,14.93,89800.0,12.9304,12.9823,12.9131,12.9131,89800.0
2005-05-17 09:35:00,14.93,14.96,14.93,14.96,74400.0,12.9131,12.939,12.9131,12.939,74400.0
2005-05-17 09:40:00,14.95,14.96,14.94,14.94,26800.0,12.9304,12.939,12.9217,12.9217,26800.0
2005-05-17 09:45:00,14.94,14.96,14.93,14.93,58800.0,12.9217,12.939,12.9131,12.9131,58800.0
2005-05-17 09:50:00,14.94,14.95,14.93,14.95,71200.0,12.9217,12.9304,12.9131,12.9304,71200.0
2005-05-17 09:55:00,14.95,14.98,14.94,14.97,208100.0,12.9304,12.9563,12.9217,12.9477,208100.0
2005-05-17 10:00:00,14.98,15.02,14.98,15.01,49200.0,12.9563,12.9909,12.9563,12.9823,49200.0
2005-05-17 10:05:00,15.0,15.02,14.99,15.02,99400.0,12.9736,12.9909,12.965,12.9909,99400.0
2005-05-17 10:10:00,15.01,15.02,14.98,14.99,27900.0,12.9823,12.9909,12.9563,12.965,27900.0
2005-05-17 10:15:00,14.99,15.0,14.97,14.98,33900.0,12.965,12.9736,12.9477,12.9563,33900.0
2005-05-17 10:20:00,14.99,15.0,14.98,14.98,45600.0,12.965,12.9736,12.9563,12.9563,45600.0
2005-05-17 10:25:00,14.99,15.0,14.98,14.98,100100.0,12.965,12.9736,12.9563,12.9563,100100.0
2005-05-17 10:30:00,14.98,15.04,14.98,15.0,141200.0,12.9563,13.0082,12.9563,12.9736,141200.0
2005-05-17 10:35:00,15.01,15.01,14.98,15.0,482700.0,12.9823,12.9823,12.9563,12.9736,482700.0
2005-05-17 10:40:00,15.0,15.0,14.99,15.0,156200.0,12.9736,12.9736,12.965,12.9736,156200.0
2005-05-17 10:45:00,15.0,15.04,14.99,15.03,137800.0,12.9736,13.0082,12.965,12.9995,137800.0
2005-05-17 10:50:00,15.03,15.04,15.03,15.04,29200.0,12.9995,13.0082,12.9995,13.0082,29200.0
2005-05-17 10:55:00,15.04,15.06,15.02,15.03,26500.0,13.0082,13.0255,12.9909,12.9995,26500.0
2005-05-17 11:00:00,15.03,15.05,15.03,15.04,36600.0,12.9995,13.0168,12.9995,13.0082,36600.0
2005-05-17 11:05:00,15.05,15.06,15.03,15.03,24500.0,13.0168,13.0255,12.9995,12.9995,24500.0
2005-05-17 11:10:00,15.03,15.03,15.02,15.02,3100.0,12.9995,12.9995,12.9909,12.9909,3100.0
2005-05-17 11:15:00,15.02,15.04,15.01,15.03,13500.0,12.9909,13.0082,12.9823,12.9995,13500.0
2005-05-17 11:20:00,15.04,15.05,15.03,15.05,35900.0,13.0082,13.0168,12.9995,13.0168,35900.0
2005-05-17 11:25:00,15.05,15.05,15.04,15.04,16000.0,13.0168,13.0168,13.0082,13.0082,16000.0
2005-05-17 11:30:00,15.04,15.05,15.02,15.04,17600.0,13.0082,13.0168,12.9909,13.0082,17600.0
2005-05-17 11:35:00,15.04,15.06,15.04,15.06,57700.0,13.0082,13.0255,13.0082,13.0255,57700.0
2005-05-17 11:40:00,15.06,15.07,15.04,15.06,34400.0,13.0255,13.0341,13.0082,13.0255,34400.0
2005-05-17 11:45:00,15.06,15.08,15.04,15.05,28300.0,13.0255,13.0428,13.0082,13.0168,28300.0
2005-05-17 11:50:00,15.05,15.06,15.04,15.05,49700.0,13.0168,13.0255,13.0082,13.0168,49700.0
2005-05-17 11:55:00,15.05,15.07,15.05,15.05,48700.0,13.0168,13.0341,13.0168,13.0168,48700.0
2005-05-17 12:00:00,15.05,15.06,15.03,15.03,51200.0,13.0168,13.0255,12.9995,12.9995,51200.0
2005-05-17 12:05:00,15.03,15.03,15.0,15.02,73900.0,12.9995,12.9995,12.9736,12.9909,73900.0
2005-05-17 12:10:00,15.01,15.04,15.01,15.04,142800.0,12.9823,13.0082,12.9823,13.0082,142800.0
2005-05-17 12:15:00,15.03,15.05,15.03,15.05,25800.0,12.9995,13.0168,12.9995,13.0168,25800.0
2005-05-17 12:20:00,15.04,15.05,15.03,15.03,8400.0,13.0082,13.0168,12.9995,12.9995,8400.0
2005-05-17 12:25:00,15.03,15.05,15.03,15.04,82200.0,12.9995,13.0168,12.9995,13.0082,82200.0
2005-05-17 12:30:00,15.05,15.06,15.04,15.05,70500.0,13.0168,13.0255,13.0082,13.0168,70500.0
2005-05-17 12:35:00,15.05,15.05,15.04,15.05,26000.0,13.0168,13.0168,13.0082,13.0168,26000.0
2005-05-17 12:40:00,15.05,15.06,15.03,15.06,43000.0,13.0168,13.0255,12.9995,13.0255,43000.0
2005-05-17 12:45:00,15.07,15.09,15.06,15.08,14300.0,13.0341,13.0514,13.0255,13.0428,14300.0
2005-05-17 12:50:00,15.09,15.09,15.06,15.06,6900.0,13.0514,13.0514,13.0255,13.0255,6900.0
2005-05-17 12:55:00,15.06,15.09,15.05,15.09,42800.0,13.0255,13.0514,13.0168,13.0514,42800.0
2005-05-17 13:00:00,15.09,15.1,15.07,15.08,96400.0,13.0514,13.0601,13.0341,13.0428,96400.0
2005-05-17 13:05:00,15.07,15.07,15.05,15.05,22200.0,13.0341,13.0341,13.0168,13.0168,22200.0
2005-05-17 13:10:00,15.05,15.06,15.04,15.05,109900.0,13.0168,13.0255,13.0082,13.0168,109900.0
2005-05-17 13:15:00,15.06,15.07,15.05,15.06,18000.0,13.0255,13.0341,13.0168,13.0255,18000.0
2005-05-17 13:20:00,15.05,15.06,15.04,15.04,267900.0,13.0168,13.0255,13.0082,13.0082,267900.0
2005-05-17 13:25:00,15.04,15.04,15.02,15.02,17700.0,13.0082,13.0082,12.9909,12.9909,17700.0
2005-05-17 13:30:00,15.02,15.04,15.02,15.03,15600.0,12.9909,13.0082,12.9909,12.9995,15600.0
2005-05-17 13:35:00,15.02,15.03,15.01,15.01,13400.0,12.9909,12.9995,12.9823,12.9823,13400.0
2005-05-17 13:40:00,15.01,15.02,15.01,15.01,5000.0,12.9823,12.9909,12.9823,12.9823,5000.0
2005-05-17 13:45:00,15.01,15.03,15.01,15.01,10700.0,12.9823,12.9995,12.9823,12.9823,10700.0
2005-05-17 13:50:00,15.01,15.02,15.0,15.02,18500.0,12.9823,12.9909,12.9736,12.9909,18500.0
2005-05-17 13:55:00,15.01,15.01,14.99,15.0,36600.0,12.9823,12.9823,12.965,12.9736,36600.0
2005-05-17 14:00:00,15.0,15.0,14.99,15.0,171400.0,12.9736,12.9736,12.965,12.9736,171400.0
2005-05-17 14:05:00,15.0,15.01,14.99,15.0,58200.0,12.9736,12.9823,12.965,12.9736,58200.0
2005-05-17 14:10:00,14.99,15.0,14.99,14.99,109900.0,12.965,12.9736,12.965,12.965,109900.0
2005-05-17 14:15:00,14.99,15.0,14.99,15.0,16100.0,12.965,12.9736,12.965,12.9736,16100.0
2005-05-17 14:20:00,15.0,15.0,14.99,15.0,2700.0,12.9736,12.9736,12.965,12.9736,2700.0
2005-05-17 14:25:00,15.0,15.0,14.99,15.0,3800.0,12.9736,12.9736,12.965,12.9736,3800.0
2005-05-17 14:30:00,15.0,15.0,14.99,15.0,40400.0,12.9736,12.9736,12.965,12.9736,40400.0
2005-05-17 14:35:00,15.0,15.01,14.99,15.01,52800.0,12.9736,12.9823,12.965,12.9823,52800.0
2005-05-17 14:40:00,15.01,15.02,15.0,15.02,49400.0,12.9823,12.9909,12.9736,12.9909,49400.0
2005-05-17 14:45:00,15.02,15.02,14.99,15.0,48300.0,12.9909,12.9909,12.965,12.9736,48300.0
2005-05-17 14:50:00,15.0,15.0,14.99,15.0,61500.0,12.9736,12.9736,12.965,12.9736,61500.0
2005-05-17 14:55:00,14.99,15.0,14.99,15.0,89100.0,12.965,12.9736,12.965,12.9736,89100.0
2005-05-17 15:00:00,14.99,15.0,14.98,14.99,45500.0,12.965,12.9736,12.9563,12.965,45500.0
2005-05-17 15:05:00,14.99,14.99,14.98,14.98,9500.0,12.965,12.965,12.9563,12.9563,9500.0
2005-05-17 15:10:00,14.98,14.99,14.97,14.99,86700.0,12.9563,12.965,12.9477,12.965,86700.0
2005-05-17 15:15:00,14.98,15.0,14.98,14.99,42700.0,12.9563,12.9736,12.9563,12.965,42700.0
2005-05-17 15:20:00,15.0,15.0,14.98,14.99,20800.0,12.9736,12.9736,12.9563,12.965,20800.0
2005-05-17 15:25:00,14.98,15.0,14.98,15.0,30500.0,12.9563,12.9736,12.9563,12.9736,30500.0
2005-05-17 15:30:00,15.0,15.0,14.99,15.0,84700.0,12.9736,12.9736,12.965,12.9736,84700.0
2005-05-17 15:35:00,15.0,15.0,14.99,15.0,32300.0,12.9736,12.9736,12.965,12.9736,32300.0
2005-05-17 15:40:00,15.0,15.0,14.99,15.0,34300.0,12.9736,12.9736,12.965,12.9736,34300.0
2005-05-17 15:45:00,15.0,15.0,14.99,14.99,41500.0,12.9736,12.9736,12.965,12.965,41500.0
2005-05-17 15:50:00,15.0,15.0,14.99,15.0,51000.0,12.9736,12.9736,12.965,12.9736,51000.0
2005-05-17 15:55:00,14.99,15.0,14.99,15.0,67900.0,12.965,12.9736,12.965,12.9736,67900.0
2005-05-18 09:30:00,15.25,15.27,15.21,15.27,197300.0,13.1898,13.2071,13.1552,13.2071,197300.0
2005-05-18 09:35:00,15.26,15.26,15.2,15.21,59400.0,13.1985,13.1985,13.1466,13.1552,59400.0
2005-05-18 09:40:00,15.2,15.2,15.15,15.15,59300.0,13.1466,13.1466,13.1033,13.1033,59300.0
2005-05-18 09:45:00,15.13,15.15,15.1,15.11,45700.0,13.086,13.1033,13.0601,13.0687,45700.0
2005-05-18 09:50:00,15.1,15.11,15.08,15.08,48500.0,13.0601,13.0687,13.0428,13.0428,48500.0
2005-05-18 09:55:00,15.08,15.09,15.06,15.06,63300.0,13.0428,13.0514,13.0255,13.0255,63300.0
2005-05-18 10:00:00,15.06,15.06,15.0,15.03,226600.0,13.0255,13.0255,12.9736,12.9995,226600.0
2005-05-18 10:05:00,15.03,15.05,15.0,15.03,180100.0,12.9995,13.0168,12.9736,12.9995,180100.0
2005-05-18 10:10:00,15.03,15.13,15.03,15.05,82400.0,12.9995,13.086,12.9995,13.0168,82400.0
2005-05-18 10:15:00,15.05,15.05,15.04,15.04,304200.0,13.0168,13.0168,13.0082,13.0082,304200.0
2005-05-18 10:20:00,15.05,15.05,15.04,15.04,239500.0,13.0168,13.0168,13.0082,13.0082,239500.0
2005-05-18 10:25:00,15.04,15.05,15.04,15.04,10800.0,13.0082,13.0168,13.0082,13.0082,10800.0
2005-05-18 10:30:00,15.05,15.14,15.04,15.13,404200.0,13.0168,13.0947,13.0082,13.086,404200.0
2005-05-18 10:35:00,15.13,15.13,15.07,15.08,94800.0,13.086,13.086,13.0341,13.0428,94800.0
2005-05-18 10:40:00,15.06,15.07,15.05,15.05,53800.0,13.0255,13.0341,13.0168,13.0168,53800.0
2005-05-18 10:45:00,15.05,15.06,15.03,15.04,48700.0,13.0168,13.0255,12.9995,13.0082,48700.0
2005-05-18 10:50:00,15.04,15.04,15.03,15.03,35800.0,13.0082,13.0082,12.9995,12.9995,35800.0
2005-05-18 10:55:00,15.02,15.05,15.02,15.05,166400.0,12.9909,13.0168,12.9909,13.0168,166400.0
2005-05-18 11:00:00,15.05,15.06,15.04,15.04,66500.0,13.0168,13.0255,13.0082,13.0082,66500.0
2005-05-18 11:05:00,15.04,15.04,15.03,15.04,66100.0,13.0082,13.0082,12.9995,13.0082,66100.0
2005-05-18 11:10:00,15.04,15.06,15.02,15.03,96200.0,13.0082,13.0255,12.9909,12.9995,96200.0
2005-05-18 11:15:00,15.04,15.06,15.03,15.04,53200.0,13.0082,13.0255,12.9995,13.0082,53200.0
2005-05-18 11:20:00,15.05,15.06,15.04,15.05,97300.0,13.0168,13.0255,13.0082,13.0168,97300.0
2005-05-18 11:25:00,15.06,15.06,15.01,15.01,41400.0,13.0255,13.0255,12.9823,12.9823,41400.0
2005-05-18 11:30:00,15.02,15.03,14.97,14.98,105700.0,12.9909,12.9995,12.9477,12.9563,105700.0
2005-05-18 11:35:00,14.98,14.98,14.94,14.94,36000.0,12.9563,12.9563,12.9217,12.9217,36000.0
2005-05-18 11:40:00,14.94,14.97,14.93,14.97,51000.0,12.9217,12.9477,12.9131,12.9477,51000.0
2005-05-18 11:45:00,14.97,14.97,14.96,14.96,24700.0,12.9477,12.9477,12.939,12.939,24700.0
2005-05-18 11:50:00,14.96,14.97,14.94,14.96,86000.0,12.939,12.9477,12.9217,12.939,86000.0
2005-05-18 11:55:00,14.96,14.97,14.95,14.97,36600.0,12.939,12.9477,12.9304,12.9477,36600.0
2005-05-18 12:00:00,14.96,14.97,14.96,14.97,80300.0,12.939,12.9477,12.939,12.9477,80300.0
2005-05-18 12:05:00,14.97,15.02,14.96,15.0,196900.0,12.9477,12.9909,12.939,12.9736,196900.0
2005-05-18 12:10:00,15.03,15.03,15.0,15.0,96300.0,12.9995,12.9995,12.9736,12.9736,96300.0
2005-05-18 12:15:00,15.0,15.0,14.99,14.99,75700.0,12.9736,12.9736,12.965,12.965,75700.0
2005-05-18 12:20:00,14.99,15.0,14.99,14.99,50400.0,12.965,12.9736,12.965,12.965,50400.0
2005-05-18 12:25:00,14.99,14.99,14.97,14.98,52200.0,12.965,12.965,12.9477,12.9563,52200.0
2005-05-18 12:30:00,14.98,14.98,14.95,14.97,52400.0,12.9563,12.9563,12.9304,12.9477,52400.0
2005-05-18 12:35:00,14.97,14.97,14.96,14.97,20400.0,12.9477,12.9477,12.939,12.9477,20400.0
2005-05-18 12:40:00,14.97,14.98,14.96,14.97,39700.0,12.9477,12.9563,12.939,12.9477,39700.0
2005-05-18 12:45:00,14.97,14.98,14.97,14.97,12000.0,12.9477,12.9563,12.9477,12.9477,12000.0
2005-05-18 12:50:00,14.98,14.99,14.97,14.97,35200.0,12.9563,12.965,12.9477,12.9477,35200.0
2005-05-18 12:55:00,14.99,15.01,14.97,15.0,34900.0,12.965,12.9823,12.9477,12.9736,34900.0
2005-05-18 13:00:00,15.0,15.0,14.98,15.0,23800.0,12.9736,12.9736,12.9563,12.9736,23800.0
2005-05-18 13:05:00,15.0,15.0,14.97,14.97,48400.0,12.9736,12.9736,12.9477,12.9477,48400.0
2005-05-18 13:10:00,14.98,14.98,14.95,14.96,112400.0,12.9563,12.9563,12.9304,12.939,112400.0
2005-05-18 13:15:00,14.95,14.99,14.94,14.98,72300.0,12.9304,12.965,12.9217,12.9563,72300.0
2005-05-18 13:20:00,15.0,15.0,14.99,15.0,135200.0,12.9736,12.9736,12.965,12.9736,135200.0
2005-05-18 13:25:00,15.0,15.05,14.99,15.05,179700.0,12.9736,13.0168,12.965,13.0168,179700.0
2005-05-18 13:30:00,15.05,15.05,15.02,15.04,37900.0,13.0168,13.0168,12.9909,13.0082,37900.0
2005-05-18 13:35:00,15.03,15.03,15.01,15.03,50500.0,12.9995,12.9995,12.9823,12.9995,50500.0
2005-05-18 13:40:00,15.03,15.03,14.96,14.96,27200.0,12.9995,12.9995,12.939,12.939,27200.0
2005-05-18 13:45:00,14.97,15.01,14.97,15.01,16200.0,12.9477,12.9823,12.9477,12.9823,16200.0
2005-05-18 13:50:00,15.0,15.02,14.98,14.99,64200.0,12.9736,12.9909,12.9563,12.965,64200.0
2005-05-18 13:55:00,14.98,14.99,14.98,14.98,22000.0,12.9563,12.965,12.9563,12.9563,22000.0
2005-05-18 14:00:00,14.99,15.0,14.98,15.0,39500.0,12.965,12.9736,12.9563,12.9736,39500.0
2005-05-18 14:05:00,14.99,15.01,14.99,15.01,89100.0,12.965,12.9823,12.965,12.9823,89100.0
2005-05-18 14:10:00,15.0,15.03,14.99,15.01,55200.0,12.9736,12.9995,12.965,12.9823,55200.0
2005-05-18 14:15:00,15.0,15.02,15.0,15.02,39000.0,12.9736,12.9909,12.9736,12.9909,39000.0
2005-05-18 14:20:00,15.02,15.04,15.0,15.0,30700.0,12.9909,13.0082,12.9736,12.9736,30700.0
2005-05-18 14:25:00,15.01,15.04,15.0,15.02,63200.0,12.9823,13.0082,12.9736,12.9909,63200.0
2005-05-18 14:30:00,15.03,15.03,15.0,15.0,60100.0,12.9995,12.9995,12.9736,12.9736,60100.0
2005-05-18 14:35:00,15.01,15.01,14.99,15.0,29200.0,12.9823,12.9823,12.965,12.9736,29200.0
2005-05-18 14:40:00,15.0,15.0,14.98,14.99,52300.0,12.9736,12.9736,12.9563,12.965,52300.0
2005-05-18 14:45:00,14.99,14.99,14.98,14.99,25400.0,12.965,12.965,12.9563,12.965,25400.0
2005-05-18 14:50:00,14.99,14.99,14.98,14.99,37200.0,12.965,12.965,12.9563,12.965,37200.0
2005-05-18 14:55:00,14.99,14.99,14.98,14.98,61400.0,12.965,12.965,12.9563,12.9563,61400.0
2005-05-18 15:00:00,14.98,14.99,14.98,14.99,40200.0,12.9563,12.965,12.9563,12.965,40200.0
2005-05-18 15:05:00,14.99,14.99,14.98,14.99,68300.0,12.965,12.965,12.9563,12.965,68300.0
2005-05-18 15:10:00,14.99,15.02,14.98,15.01,157400.0,12.965,12.9909,12.9563,12.9823,157400.0
2005-05-18 15:15:00,15.01,15.03,15.0,15.02,67400.0,12.9823,12.9995,12.9736,12.9909,67400.0
2005-05-18 15:20:00,15.03,15.05,15.03,15.05,103500.0,12.9995,13.0168,12.9995,13.0168,103500.0
2005-05-18 15:25:00,15.05,15.08,15.05,15.07,108000.0,13.0168,13.0428,13.0168,13.0341,108000.0
2005-05-18 15:30:00,15.06,15.07,15.01,15.03,163200.0,13.0255,13.0341,12.9823,12.9995,163200.0
2005-05-18 15:35:00,15.02,15.04,15.02,15.03,109300.0,12.9909,13.0082,12.9909,12.9995,109300.0
2005-05-18 15:40:00,15.03,15.04,15.02,15.02,201800.0,12.9995,13.0082,12.9909,12.9909,201800.0
2005-05-18 15:45:00,15.02,15.03,14.99,15.0,152200.0,12.9909,12.9995,12.965,12.9736,152200.0
2005-05-18 15:50:00,14.99,15.0,14.99,14.99,57600.0,12.965,12.9736,12.965,12.965,57600.0
2005-05-18 15:55:00,15.0,15.0,14.98,14.98,197300.0,12.9736,12.9736,12.9563,12.9563,197300.0
2005-05-19 09:30:00,14.84,14.85,14.7,14.71,137800.0,12.8352,12.8439,12.7141,12.7228,137800.0
2005-05-19 09:35:00,14.71,14.77,14.7,14.76,84500.0,12.7228,12.7747,12.7141,12.766,84500.0
2005-05-19 09:40:00,14.76,14.8,14.76,14.79,31800.0,12.766,12.8006,12.766,12.792,31800.0
2005-05-19 09:45:00,14.79,14.83,14.76,14.76,89100.0,12.792,12.8266,12.766,12.766,89100.0
2005-05-19 09:50:00,14.75,14.75,14.67,14.68,99900.0,12.7574,12.7574,12.6882,12.6968,99900.0
2005-05-19 09:55:00,14.67,14.69,14.67,14.68,91000.0,12.6882,12.7055,12.6882,12.6968,91000.0
2005-05-19 10:00:00,14.68,14.69,14.67,14.69,83400.0,12.6968,12.7055,12.6882,12.7055,83400.0
2005-05-19 10:05:00,14.69,14.71,14.68,14.7,69600.0,12.7055,12.7228,12.6968,12.7141,69600.0
2005-05-19 10:10:00,14.71,14.72,14.66,14.67,131800.0,12.7228,12.7314,12.6795,12.6882,131800.0
2005-05-19 10:15:00,14.67,14.67,14.65,14.66,81500.0,12.6882,12.6882,12.6709,12.6795,81500.0
2005-05-19 10:20:00,14.65,14.69,14.64,14.69,93400.0,12.6709,12.7055,12.6622,12.7055,93400.0
2005-05-19 10:25:00,14.69,14.73,14.67,14.73,45100.0,12.7055,12.7401,12.6882,12.7401,45100.0
2005-05-19 10:30:00,14.73,14.74,14.72,14.73,70600.0,12.7401,12.7487,12.7314,12.7401,70600.0
2005-05-19 10:35:00,14.74,14.74,14.72,14.73,57500.0,12.7487,12.7487,12.7314,12.7401,57500.0
2005-05-19 10:40:00,14.74,14.74,14.73,14.74,55000.0,12.7487,12.7487,12.7401,12.7487,55000.0
2005-05-19 10:45:00,14.73,14.75,14.73,14.73,53500.0,12.7401,12.7574,12.7401,12.7401,53500.0
2005-05-19 10:50:00,14.73,14.75,14.73,14.74,103000.0,12.7401,12.7574,12.7401,12.7487,103000.0
2005-05-19 10:55:00,14.74,14.76,14.73,14.75,46000.0,12.7487,12.766,12.7401,12.7574,46000.0
2005-05-19 11:00:00,14.76,14.76,14.72,14.73,71400.0,12.766,12.766,12.7314,12.7401,71400.0
2005-05-19 11:05:00,14.73,14.73,14.71,14.73,90100.0,12.7401,12.7401,12.7228,12.7401,90100.0
2005-05-19 11:10:00,14.73,14.78,14.73,14.78,61700.0,12.7401,12.7833,12.7401,12.7833,61700.0
2005-05-19 11:15:00,14.79,14.8,14.77,14.78,119800.0,12.792,12.8006,12.7747,12.7833,119800.0
2005-05-19 11:20:00,14.77,14.78,14.77,14.77,25800.0,12.7747,12.7833,12.7747,12.7747,25800.0
2005-05-19 11:25:00,14.78,14.78,14.77,14.77,18200.0,12.7833,12.7833,12.7747,12.7747,18200.0
2005-05-19 11:30:00,14.77,14.78,14.77,14.78,47000.0,12.7747,12.7833,12.7747,12.7833,47000.0
2005-05-19 11:35:00,14.78,14.79,14.77,14.79,37200.0,12.7833,12.792,12.7747,12.792,37200.0
2005-05-19 11:40:00,14.79,14.79,14.75,14.75,35400.0,12.792,12.792,12.7574,12.7574,35400.0
2005-05-19 11:45:00,14.76,14.79,14.75,14.79,36500.0,12.766,12.792,12.7574,12.792,36500.0
2005-05-19 11:50:00,14.79,14.83,14.78,14.83,51800.0,12.792,12.8266,12.7833,12.8266,51800.0
2005-05-19 11:55:00,14.82,14.82,14.8,14.82,11700.0,12.8179,12.8179,12.8006,12.8179,11700.0
2005-05-19 12:00:00,14.8,14.8,14.78,14.78,38400.0,12.8006,12.8006,12.7833,12.7833,38400.0
2005-05-19 12:05:00,14.78,14.78,14.75,14.76,38100.0,12.7833,12.7833,12.7574,12.766,38100.0
2005-05-19 12:10:00,14.75,14.78,14.75,14.77,28100.0,12.7574,12.7833,12.7574,12.7747,28100.0
2005-05-19 12:15:00,14.76,14.76,14.75,14.76,16000.0,12.766,12.766,12.7574,12.766,16000.0
2005-05-19 12:20:00,14.76,14.78,14.75,14.76,23800.0,12.766,12.7833,12.7574,12.766,23800.0
2005-05-19 12:25:00,14.76,14.76,14.74,14.75,28400.0,12.766,12.766,12.7487,12.7574,28400.0
2005-05-19 12:30:00,14.75,14.77,14.75,14.76,23200.0,12.7574,12.7747,12.7574,12.766,23200.0
2005-05-19 12:35:00,14.77,14.78,14.75,14.76,33500.0,12.7747,12.7833,12.7574,12.766,33500.0
2005-05-19 12:40:00,14.75,14.77,14.75,14.76,20200.0,12.7574,12.7747,12.7574,12.766,20200.0
2005-05-19 12:45:00,14.76,14.77,14.76,14.77,7800.0,12.766,12.7747,12.766,12.7747,7800.0
2005-05-19 12:50:00,14.76,14.77,14.75,14.77,25900.0,12.766,12.7747,12.7574,12.7747,25900.0
2005-05-19 12:55:00,14.77,14.78,14.76,14.77,10400.0,12.7747,12.7833,12.766,12.7747,10400.0
2005-05-19 13:00:00,14.77,14.78,14.76,14.78,22600.0,12.7747,12.7833,12.766,12.7833,22600.0
2005-05-19 13:05:00,14.78,14.79,14.77,14.78,10200.0,12.7833,12.792,12.7747,12.7833,10200.0
2005-05-19 13:10:00,14.79,14.79,14.75,14.77,46700.0,12.792,12.792,12.7574,12.7747,46700.0
2005-05-19 13:15:00,14.77,14.78,14.76,14.76,40300.0,12.7747,12.7833,12.766,12.766,40300.0
2005-05-19 13:20:00,14.76,14.77,14.75,14.76,14100.0,12.766,12.7747,12.7574,12.766,14100.0
2005-05-19 13:25:00,14.75,14.76,14.75,14.76,26800.0,12.7574,12.766,12.7574,12.766,26800.0
2005-05-19 13:30:00,14.75,14.75,14.74,14.75,35000.0,12.7574,12.7574,12.7487,12.7574,35000.0
2005-05-19 13:35:00,14.75,14.75,14.72,14.72,16900.0,12.7574,12.7574,12.7314,12.7314,16900.0
2005-05-19 13:40:00,14.72,14.73,14.71,14.72,20800.0,12.7314,12.7401,12.7228,12.7314,20800.0
2005-05-19 13:45:00,14.71,14.73,14.7,14.71,71900.0,12.7228,12.7401,12.7141,12.7228,71900.0
2005-05-19 13:50:00,14.71,14.71,14.69,14.69,40000.0,12.7228,12.7228,12.7055,12.7055,40000.0
2005-05-19 13:55:00,14.7,14.7,14.66,14.68,59300.0,12.7141,12.7141,12.6795,12.6968,59300.0
2005-05-19 14:00:00,14.68,14.7,14.67,14.68,25800.0,12.6968,12.7141,12.6882,12.6968,25800.0
2005-05-19 14:05:00,14.68,14.69,14.67,14.68,14800.0,12.6968,12.7055,12.6882,12.6968,14800.0
2005-05-19 14:10:00,14.69,14.73,14.69,14.73,35600.0,12.7055,12.7401,12.7055,12.7401,35600.0
2005-05-19 14:15:00,14.73,14.76,14.72,14.76,17400.0,12.7401,12.766,12.7314,12.766,17400.0
2005-05-19 14:20:00,14.76,14.77,14.75,14.76,18600.0,12.766,12.7747,12.7574,12.766,18600.0
2005-05-19 14:25:00,14.77,14.78,14.76,14.78,43100.0,12.7747,12.7833,12.766,12.7833,43100.0
2005-05-19 14:30:00,14.77,14.79,14.77,14.78,26300.0,12.7747,12.792,12.7747,12.7833,26300.0
2005-05-19 14:35:00,14.77,14.78,14.76,14.76,34200.0,12.7747,12.7833,12.766,12.766,34200.0
2005-05-19 14:40:00,14.76,14.77,14.75,14.75,29100.0,12.766,12.7747,12.7574,12.7574,29100.0
2005-05-19 14:45:00,14.75,14.77,14.72,14.76,46700.0,12.7574,12.7747,12.7314,12.766,46700.0
2005-05-19 14:50:00,14.76,14.8,14.76,14.79,43900.0,12.766,12.8006,12.766,12.792,43900.0
2005-05-19 14:55:00,14.79,14.79,14.78,14.79,48300.0,12.792,12.792,12.7833,12.792,48300.0
2005-05-19 15:00:00,14.78,14.8,14.78,14.8,43900.0,12.7833,12.8006,12.7833,12.8006,43900.0
2005-05-19 15:05:00,14.8,14.82,14.78,14.78,60400.0,12.8006,12.8179,12.7833,12.7833,60400.0
2005-05-19 15:10:00,14.78,14.79,14.78,14.78,42400.0,12.7833,12.792,12.7833,12.7833,42400.0
2005-05-19 15:15:00,14.78,14.79,14.77,14.78,54000.0,12.7833,12.792,12.7747,12.7833,54000.0
2005-05-19 15:20:00,14.77,14.8,14.77,14.79,61800.0,12.7747,12.8006,12.7747,12.792,61800.0
2005-05-19 15:25:00,14.79,14.8,14.79,14.8,28600.0,12.792,12.8006,12.792,12.8006,28600.0
2005-05-19 15:30:00,14.8,14.8,14.79,14.8,60100.0,12.8006,12.8006,12.792,12.8006,60100.0
2005-05-19 15:35:00,14.8,14.8,14.79,14.8,48100.0,12.8006,12.8006,12.792,12.8006,48100.0
2005-05-19 15:40:00,14.8,14.8,14.79,14.8,35000.0,12.8006,12.8006,12.792,12.8006,35000.0
2005-05-19 15:45:00,14.8,14.8,14.79,14.8,42500.0,12.8006,12.8006,12.792,12.8006,42500.0
2005-05-19 15:50:00,14.79,14.8,14.79,14.8,212400.0,12.792,12.8006,12.792,12.8006,212400.0
2005-05-19 15:55:00,14.8,14.8,14.79,14.79,102800.0,12.8006,12.8006,12.792,12.792,102800.0
2005-05-20 09:30:00,15.04,15.1,15.03,15.08,573200.0,13.0082,13.0601,12.9995,13.0428,573200.0
2005-05-20 09:35:00,15.08,15.08,15.04,15.05,94000.0,13.0428,13.0428,13.0082,13.0168,94000.0
2005-05-20 09:40:00,15.04,15.06,15.04,15.05,73300.0,13.0082,13.0255,13.0082,13.0168,73300.0
2005-05-20 09:45:00,15.05,15.06,15.05,15.06,85400.0,13.0168,13.0255,13.0168,13.0255,85400.0
2005-05-20 09:50:00,15.06,15.06,14.95,14.97,116000.0,13.0255,13.0255,12.9304,12.9477,116000.0
2005-05-20 09:55:00,14.96,15.0,14.96,14.99,60200.0,12.939,12.9736,12.939,12.965,60200.0
2005-05-20 10:00:00,14.98,15.0,14.98,14.99,66000.0,12.9563,12.9736,12.9563,12.965,66000.0
2005-05-20 10:05:00,14.99,15.0,14.98,14.99,30300.0,12.965,12.9736,12.9563,12.965,30300.0
2005-05-20 10:10:00,14.99,15.0,14.95,14.96,45800.0,12.965,12.9736,12.9304,12.939,45800.0
2005-05-20 10:15:00,14.96,14.98,14.95,14.98,53200.0,12.939,12.9563,12.9304,12.9563,53200.0
2005-05-20 10:20:00,14.97,15.0,14.97,14.99,25700.0,12.9477,12.9736,12.9477,12.965,25700.0
2005-05-20 10:25:00,14.99,15.0,14.98,14.99,78000.0,12.965,12.9736,12.9563,12.965,78000.0
2005-05-20 10:30:00,14.99,15.0,14.97,14.97,26200.0,12.965,12.9736,12.9477,12.9477,26200.0
2005-05-20 10:35:00,14.97,14.98,14.93,14.95,60200.0,12.9477,12.9563,12.9131,12.9304,60200.0
2005-05-20 10:40:00,14.95,14.95,14.89,14.89,74600.0,12.9304,12.9304,12.8785,12.8785,74600.0
2005-05-20 10:45:00,14.89,14.95,14.89,14.94,48100.0,12.8785,12.9304,12.8785,12.9217,48100.0
2005-05-20 10:50:00,14.94,14.97,14.93,14.93,52400.0,12.9217,12.9477,12.9131,12.9131,52400.0
2005-05-20 10:55:00,14.92,14.95,14.92,14.95,22500.0,12.9044,12.9304,12.9044,12.9304,22500.0
2005-05-20 11:00:00,14.96,14.96,14.92,14.93,46100.0,12.939,12.939,12.9044,12.9131,46100.0
2005-05-20 11:05:00,14.93,14.97,14.92,14.97,26800.0,12.9131,12.9477,12.9044,12.9477,26800.0
2005-05-20 11:10:00,14.97,15.02,14.97,15.0,131000.0,12.9477,12.9909,12.9477,12.9736,131000.0
2005-05-20 11:15:00,15.0,15.01,14.98,14.99,139600.0,12.9736,12.9823,12.9563,12.965,139600.0
2005-05-20 11:20:00,15.0,15.0,14.99,14.99,316500.0,12.9736,12.9736,12.965,12.965,316500.0
2005-05-20 11:25:00,15.0,15.0,14.99,14.99,39600.0,12.9736,12.9736,12.965,12.965,39600.0
2005-05-20 11:30:00,14.99,15.0,14.97,14.97,26000.0,12.965,12.9736,12.9477,12.9477,26000.0
2005-05-20 11:35:00,14.98,14.98,14.94,14.95,38500.0,12.9563,12.9563,12.9217,12.9304,38500.0
2005-05-20 11:40:00,14.94,14.96,14.93,14.94,45200.0,12.9217,12.939,12.9131,12.9217,45200.0
2005-05-20 11:45:00,14.95,14.96,14.92,14.93,40800.0,12.9304,12.939,12.9044,12.9131,40800.0
2005-05-20 11:50:00,14.93,14.95,14.93,14.95,86600.0,12.9131,12.9304,12.9131,12.9304,86600.0
2005-05-20 11:55:00,14.94,14.96,14.93,14.96,28300.0,12.9217,12.939,12.9131,12.939,28300.0
2005-05-20 12:00:00,14.95,14.95,14.92,14.93,24300.0,12.9304,12.9304,12.9044,12.9131,24300.0
2005-05-20 12:05:00,14.93,14.94,14.92,14.93,39300.0,12.9131,12.9217,12.9044,12.9131,39300.0
2005-05-20 12:10:00,14.93,14.94,14.92,14.93,25200.0,12.9131,12.9217,12.9044,12.9131,25200.0
2005-05-20 12:15:00,14.94,14.94,14.92,14.93,14200.0,12.9217,12.9217,12.9044,12.9131,14200.0
2005-05-20 12:20:00,14.93,14.94,14.92,14.94,22300.0,12.9131,12.9217,12.9044,12.9217,22300.0
2005-05-20 12:25:00,14.94,14.95,14.93,14.95,10600.0,12.9217,12.9304,12.9131,12.9304,10600.0
2005-05-20 12:30:00,14.95,14.95,14.93,14.94,13800.0,12.9304,12.9304,12.9131,12.9217,13800.0
2005-05-20 12:35:00,14.93,14.97,14.93,14.97,36300.0,12.9131,12.9477,12.9131,12.9477,36300.0
2005-05-20 12:40:00,14.97,14.98,14.97,14.98,6800.0,12.9477,12.9563,12.9477,12.9563,6800.0
2005-05-20 12:45:00,14.98,14.98,14.97,14.97,12600.0,12.9563,12.9563,12.9477,12.9477,12600.0
2005-05-20 12:50:00,14.98,14.98,14.97,14.98,18500.0,12.9563,12.9563,12.9477,12.9563,18500.0
2005-05-20 12:55:00,14.98,14.99,14.97,14.99,14700.0,12.9563,12.965,12.9477,12.965,14700.0
2005-05-20 13:00:00,14.99,14.99,14.97,14.99,17000.0,12.965,12.965,12.9477,12.965,17000.0
2005-05-20 13:05:00,14.99,14.99,14.97,14.98,23000.0,12.965,12.965,12.9477,12.9563,23000.0
2005-05-20 13:10:00,14.98,14.99,14.97,14.98,13500.0,12.9563,12.965,12.9477,12.9563,13500.0
2005-05-20 13:15:00,14.98,15.0,14.97,14.99,45900.0,12.9563,12.9736,12.9477,12.965,45900.0
2005-05-20 13:20:00,14.99,14.99,14.97,14.98,21500.0,12.965,12.965,12.9477,12.9563,21500.0
2005-05-20 13:25:00,14.99,15.0,14.97,15.0,8600.0,12.965,12.9736,12.9477,12.9736,8600.0
2005-05-20 13:30:00,15.0,15.0,14.99,15.0,31100.0,12.9736,12.9736,12.965,12.9736,31100.0
2005-05-20 13:35:00,15.0,15.0,14.98,14.98,6100.0,12.9736,12.9736,12.9563,12.9563,6100.0
2005-05-20 13:40:00,14.99,14.99,14.98,14.99,6300.0,12.965,12.965,12.9563,12.965,6300.0
2005-05-20 13:45:00,14.98,14.99,14.98,14.99,15300.0,12.9563,12.965,12.9563,12.965,15300.0
2005-05-20 13:50:00,14.99,15.0,14.99,14.99,21800.0,12.965,12.9736,12.965,12.965,21800.0
2005-05-20 13:55:00,15.0,15.0,14.99,15.0,6800.0,12.9736,12.9736,12.965,12.9736,6800.0
2005-05-20 14:00:00,15.0,15.0,14.99,14.99,8200.0,12.9736,12.9736,12.965,12.965,8200.0
2005-05-20 14:05:00,15.0,15.0,14.98,14.99,15700.0,12.9736,12.9736,12.9563,12.965,15700.0
2005-05-20 14:10:00,14.98,15.0,14.98,15.0,52000.0,12.9563,12.9736,12.9563,12.9736,52000.0
2005-05-20 14:15:00,15.0,15.0,14.99,15.0,20000.0,12.9736,12.9736,12.965,12.9736,20000.0
2005-05-20 14:20:00,15.0,15.0,14.98,14.99,18200.0,12.9736,12.9736,12.9563,12.965,18200.0
2005-05-20 14:25:00,14.99,15.0,14.98,15.0,11800.0,12.965,12.9736,12.9563,12.9736,11800.0
2005-05-20 14:30:00,15.0,15.0,14.99,15.0,43600.0,12.9736,12.9736,12.965,12.9736,43600.0
2005-05-20 14:35:00,15.0,15.0,14.99,15.0,30300.0,12.9736,12.9736,12.965,12.9736,30300.0
2005-05-20 14:40:00,15.0,15.02,15.0,15.02,47300.0,12.9736,12.9909,12.9736,12.9909,47300.0
2005-05-20 14:45:00,15.02,15.03,15.01,15.02,28300.0,12.9909,12.9995,12.9823,12.9909,28300.0
2005-05-20 14:50:00,15.02,15.03,15.01,15.02,18600.0,12.9909,12.9995,12.9823,12.9909,18600.0
2005-05-20 14:55:00,15.02,15.02,15.01,15.02,7700.0,12.9909,12.9909,12.9823,12.9909,7700.0
2005-05-20 15:00:00,15.02,15.02,14.97,14.98,35200.0,12.9909,12.9909,12.9477,12.9563,35200.0
2005-05-20 15:05:00,14.98,14.98,14.97,14.98,16100.0,12.9563,12.9563,12.9477,12.9563,16100.0
2005-05-20 15:10:00,14.98,15.0,14.98,14.98,21300.0,12.9563,12.9736,12.9563,12.9563,21300.0
2005-05-20 15:15:00,14.98,14.99,14.98,14.99,20600.0,12.9563,12.965,12.9563,12.965,20600.0
2005-05-20 15:20:00,14.98,15.0,14.98,14.99,27000.0,12.9563,12.9736,12.9563,12.965,27000.0
2005-05-20 15:25:00,15.0,15.02,15.0,15.0,32800.0,12.9736,12.9909,12.9736,12.9736,32800.0
2005-05-20 15:30:00,15.01,15.01,15.0,15.01,25100.0,12.9823,12.9823,12.9736,12.9823,25100.0
2005-05-20 15:35:00,15.01,15.01,14.99,14.99,62500.0,12.9823,12.9823,12.965,12.965,62500.0
2005-05-20 15:40:00,14.99,15.0,14.99,14.99,55400.0,12.965,12.9736,12.965,12.965,55400.0
2005-05-20 15:45:00,14.99,14.99,14.93,14.94,69300.0,12.965,12.965,12.9131,12.9217,69300.0
2005-05-20 15:50:00,14.94,14.95,14.92,14.93,103100.0,12.9217,12.9304,12.9044,12.9131,103100.0
2005-05-20 15:55:00,14.92,14.94,14.92,14.93,96600.0,12.9044,12.9217,12.9044,12.9131,96600.0
2005-05-23 09:30:00,14.87,14.9,14.86,14.88,77200.0,12.8612,12.8871,12.8525,12.8698,77200.0
2005-05-23 09:35:00,14.91,14.95,14.9,14.95,29400.0,12.8958,12.9304,12.8871,12.9304,29400.0
2005-05-23 09:40:00,14.95,14.98,14.93,14.93,44400.0,12.9304,12.9563,12.9131,12.9131,44400.0
2005-05-23 09:45:00,14.92,14.95,14.92,14.94,24000.0,12.9044,12.9304,12.9044,12.9217,24000.0
2005-05-23 09:50:00,14.94,14.96,14.94,14.95,35800.0,12.9217,12.939,12.9217,12.9304,35800.0
2005-05-23 09:55:00,14.95,14.96,14.94,14.95,18400.0,12.9304,12.939,12.9217,12.9304,18400.0
2005-05-23 10:00:00,14.94,14.96,14.94,14.95,25300.0,12.9217,12.939,12.9217,12.9304,25300.0
2005-05-23 10:05:00,14.96,14.96,14.94,14.94,30600.0,12.939,12.939,12.9217,12.9217,30600.0
2005-05-23 10:10:00,14.94,14.95,14.94,14.95,18900.0,12.9217,12.9304,12.9217,12.9304,18900.0
2005-05-23 10:15:00,14.95,14.96,14.93,14.93,73000.0,12.9304,12.939,12.9131,12.9131,73000.0
2005-05-23 10:20:00,14.93,14.95,14.93,14.95,49200.0,12.9131,12.9304,12.9131,12.9304,49200.0
2005-05-23 10:25:00,14.95,14.95,14.93,14.95,63600.0,12.9304,12.9304,12.9131,12.9304,63600.0
2005-05-23 10:30:00,14.95,14.98,14.95,14.98,67000.0,12.9304,12.9563,12.9304,12.9563,67000.0
2005-05-23 10:35:00,14.97,14.98,14.97,14.98,33700.0,12.9477,12.9563,12.9477,12.9563,33700.0
2005-05-23 10:40:00,14.98,14.98,14.94,14.94,14800.0,12.9563,12.9563,12.9217,12.9217,14800.0
2005-05-23 10:45:00,14.95,14.95,14.92,14.92,40300.0,12.9304,12.9304,12.9044,12.9044,40300.0
2005-05-23 10:50:00,14.92,14.93,14.9,14.9,16800.0,12.9044,12.9131,12.8871,12.8871,16800.0
2005-05-23 10:55:00,14.9,14.92,14.9,14.92,18000.0,12.8871,12.9044,12.8871,12.9044,18000.0
2005-05-23 11:00:00,14.92,14.92,14.91,14.92,35400.0,12.9044,12.9044,12.8958,12.9044,35400.0
2005-05-23 11:05:00,14.92,14.92,14.9,14.9,19900.0,12.9044,12.9044,12.8871,12.8871,19900.0
2005-05-23 11:10:00,14.9,14.91,14.89,14.9,85600.0,12.8871,12.8958,12.8785,12.8871,85600.0
2005-05-23 11:15:00,14.9,14.91,14.89,14.89,24300.0,12.8871,12.8958,12.8785,12.8785,24300.0
2005-05-23 11:20:00,14.9,14.9,14.87,14.87,20900.0,12.8871,12.8871,12.8612,12.8612,20900.0
2005-05-23 11:25:00,14.87,14.88,14.87,14.88,19300.0,12.8612,12.8698,12.8612,12.8698,19300.0
2005-05-23 11:30:00,14.88,14.9,14.87,14.88,34100.0,12.8698,12.8871,12.8612,12.8698,34100.0
2005-05-23 11:35:00,14.88,14.89,14.87,14.88,33700.0,12.8698,12.8785,12.8612,12.8698,33700.0
2005-05-23 11:40:00,14.88,14.88,14.87,14.88,17900.0,12.8698,12.8698,12.8612,12.8698,17900.0
2005-05-23 11:45:00,14.87,14.88,14.86,14.86,23000.0,12.8612,12.8698,12.8525,12.8525,23000.0
2005-05-23 11:50:00,14.86,14.87,14.86,14.86,22900.0,12.8525,12.8612,12.8525,12.8525,22900.0
2005-05-23 11:55:00,14.85,14.86,14.83,14.83,25000.0,12.8439,12.8525,12.8266,12.8266,25000.0
2005-05-23 12:00:00,14.83,14.85,14.83,14.83,28700.0,12.8266,12.8439,12.8266,12.8266,28700.0
2005-05-23 12:05:00,14.83,14.85,14.83,14.84,33800.0,12.8266,12.8439,12.8266,12.8352,33800.0
2005-05-23 12:10:00,14.85,14.85,14.84,14.85,39200.0,12.8439,12.8439,12.8352,12.8439,39200.0
2005-05-23 12:15:00,14.84,14.85,14.84,14.85,16600.0,12.8352,12.8439,12.8352,12.8439,16600.0
2005-05-23 12:20:00,14.85,14.85,14.84,14.85,16800.0,12.8439,12.8439,12.8352,12.8439,16800.0
2005-05-23 12:25:00,14.84,14.85,14.84,14.84,30800.0,12.8352,12.8439,12.8352,12.8352,30800.0
2005-05-23 12:30:00,14.84,14.85,14.84,14.84,16200.0,12.8352,12.8439,12.8352,12.8352,16200.0
2005-05-23 12:35:00,14.85,14.85,14.84,14.85,13200.0,12.8439,12.8439,12.8352,12.8439,13200.0
2005-05-23 12:40:00,14.85,14.85,14.84,14.85,51900.0,12.8439,12.8439,12.8352,12.8439,51900.0
2005-05-23 12:45:00,14.85,14.85,14.84,14.84,17200.0,12.8439,12.8439,12.8352,12.8352,17200.0
2005-05-23 12:50:00,14.85,14.85,14.84,14.84,17400.0,12.8439,12.8439,12.8352,12.8352,17400.0
2005-05-23 12:55:00,14.85,14.85,14.84,14.85,22200.0,12.8439,12.8439,12.8352,12.8439,22200.0
2005-05-23 13:00:00,14.85,14.85,14.84,14.85,10900.0,12.8439,12.8439,12.8352,12.8439,10900.0
2005-05-23 13:05:00,14.85,14.85,14.84,14.84,13000.0,12.8439,12.8439,12.8352,12.8352,13000.0
2005-05-23 13:10:00,14.85,14.85,14.84,14.84,9900.0,12.8439,12.8439,12.8352,12.8352,9900.0
2005-05-23 13:15:00,14.84,14.85,14.84,14.85,17900.0,12.8352,12.8439,12.8352,12.8439,17900.0
2005-05-23 13:20:00,14.85,14.85,14.84,14.85,83700.0,12.8439,12.8439,12.8352,12.8439,83700.0
2005-05-23 13:25:00,14.85,14.85,14.84,14.84,13100.0,12.8439,12.8439,12.8352,12.8352,13100.0
2005-05-23 13:30:00,14.85,14.85,14.84,14.85,14000.0,12.8439,12.8439,12.8352,12.8439,14000.0
2005-05-23 13:35:00,14.85,14.85,14.84,14.84,12800.0,12.8439,12.8439,12.8352,12.8352,12800.0
2005-05-23 13:40:00,14.85,14.85,14.84,14.84,19900.0,12.8439,12.8439,12.8352,12.8352,19900.0
2005-05-23 13:45:00,14.85,14.85,14.84,14.84,19400.0,12.8439,12.8439,12.8352,12.8352,19400.0
2005-05-23 13:50:00,14.85,14.85,14.84,14.85,12600.0,12.8439,12.8439,12.8352,12.8439,12600.0
2005-05-23 13:55:00,14.85,14.85,14.84,14.84,22600.0,12.8439,12.8439,12.8352,12.8352,22600.0
2005-05-23 14:00:00,14.85,14.85,14.84,14.85,22900.0,12.8439,12.8439,12.8352,12.8439,22900.0
2005-05-23 14:05:00,14.85,14.85,14.84,14.85,61800.0,12.8439,12.8439,12.8352,12.8439,61800.0
2005-05-23 14:10:00,14.85,14.85,14.84,14.85,30600.0,12.8439,12.8439,12.8352,12.8439,30600.0
2005-05-23 14:15:00,14.85,14.85,14.84,14.85,38200.0,12.8439,12.8439,12.8352,12.8439,38200.0
2005-05-23 14:20:00,14.85,14.87,14.84,14.85,44500.0,12.8439,12.8612,12.8352,12.8439,44500.0
2005-05-23 14:25:00,14.85,14.85,14.84,14.85,36200.0,12.8439,12.8439,12.8352,12.8439,36200.0
2005-05-23 14:30:00,14.85,14.85,14.83,14.84,57800.0,12.8439,12.8439,12.8266,12.8352,57800.0
2005-05-23 14:35:00,14.83,14.84,14.79,14.8,91100.0,12.8266,12.8352,12.792,12.8006,91100.0
2005-05-23 14:40:00,14.8,14.81,14.79,14.81,254500.0,12.8006,12.8093,12.792,12.8093,254500.0
2005-05-23 14:45:00,14.82,14.85,14.8,14.85,94000.0,12.8179,12.8439,12.8006,12.8439,94000.0
2005-05-23 14:50:00,14.85,14.87,14.84,14.86,76900.0,12.8439,12.8612,12.8352,12.8525,76900.0
2005-05-23 14:55:00,14.86,14.88,14.85,14.87,101700.0,12.8525,12.8698,12.8439,12.8612,101700.0
2005-05-23 15:00:00,14.87,14.88,14.86,14.88,28300.0,12.8612,12.8698,12.8525,12.8698,28300.0
2005-05-23 15:05:00,14.87,14.89,14.87,14.87,59600.0,12.8612,12.8785,12.8612,12.8612,59600.0
2005-05-23 15:10:00,14.87,14.9,14.87,14.89,23000.0,12.8612,12.8871,12.8612,12.8785,23000.0
2005-05-23 15:15:00,14.89,14.9,14.88,14.89,24300.0,12.8785,12.8871,12.8698,12.8785,24300.0
2005-05-23 15:20:00,14.89,14.89,14.88,14.89,23600.0,12.8785,12.8785,12.8698,12.8785,23600.0
2005-05-23 15:25:00,14.89,14.89,14.88,14.89,27100.0,12.8785,12.8785,12.8698,12.8785,27100.0
2005-05-23 15:30:00,14.89,14.89,14.88,14.89,23000.0,12.8785,12.8785,12.8698,12.8785,23000.0
2005-05-23 15:35:00,14.89,14.89,14.88,14.89,38000.0,12.8785,12.8785,12.8698,12.8785,38000.0
2005-05-23 15:40:00,14.89,14.89,14.88,14.89,59900.0,12.8785,12.8785,12.8698,12.8785,59900.0
2005-05-23 15:45:00,14.89,14.89,14.88,14.89,53600.0,12.8785,12.8785,12.8698,12.8785,53600.0
2005-05-23 15:50:00,14.89,14.89,14.88,14.88,92400.0,12.8785,12.8785,12.8698,12.8698,92400.0
2005-05-23 15:55:00,14.89,14.93,14.88,14.92,107200.0,12.8785,12.9131,12.8698,12.9044,107200.0
2005-05-24 09:30:00,14.78,14.78,14.74,14.74,84100.0,12.7833,12.7833,12.7487,12.7487,84100.0
2005-05-24 09:35:00,14.74,14.75,14.71,14.73,140100.0,12.7487,12.7574,12.7228,12.7401,140100.0
2005-05-24 09:40:00,14.73,14.75,14.72,14.74,21400.0,12.7401,12.7574,12.7314,12.7487,21400.0
2005-05-24 09:45:00,14.74,14.75,14.74,14.74,25500.0,12.7487,12.7574,12.7487,12.7487,25500.0
2005-05-24 09:50:00,14.74,14.77,14.74,14.77,26800.0,12.7487,12.7747,12.7487,12.7747,26800.0
2005-05-24 09:55:00,14.76,14.78,14.76,14.77,32500.0,12.766,12.7833,12.766,12.7747,32500.0
2005-05-24 10:00:00,14.77,14.78,14.73,14.73,31400.0,12.7747,12.7833,12.7401,12.7401,31400.0
2005-05-24 10:05:00,14.73,14.74,14.73,14.73,10800.0,12.7401,12.7487,12.7401,12.7401,10800.0
2005-05-24 10:10:00,14.73,14.75,14.73,14.75,15800.0,12.7401,12.7574,12.7401,12.7574,15800.0
2005-05-24 10:15:00,14.74,14.76,14.74,14.76,28400.0,12.7487,12.766,12.7487,12.766,28400.0
2005-05-24 10:20:00,14.76,14.76,14.74,14.75,18800.0,12.766,12.766,12.7487,12.7574,18800.0
2005-05-24 10:25:00,14.74,14.75,14.74,14.75,14200.0,12.7487,12.7574,12.7487,12.7574,14200.0
2005-05-24 10:30:00,14.74,14.75,14.74,14.74,16500.0,12.7487,12.7574,12.7487,12.7487,16500.0
2005-05-24 10:35:00,14.74,14.75,14.74,14.74,16100.0,12.7487,12.7574,12.7487,12.7487,16100.0
2005-05-24 10:40:00,14.74,14.75,14.74,14.74,8700.0,12.7487,12.7574,12.7487,12.7487,8700.0
2005-05-24 10:45:00,14.74,14.75,14.73,14.74,21200.0,12.7487,12.7574,12.7401,12.7487,21200.0
2005-05-24 10:50:00,14.74,14.75,14.74,14.75,5700.0,12.7487,12.7574,12.7487,12.7574,5700.0
2005-05-24 10:55:00,14.75,14.75,14.74,14.74,10800.0,12.7574,12.7574,12.7487,12.7487,10800.0
2005-05-24 11:00:00,14.74,14.75,14.74,14.75,13100.0,12.7487,12.7574,12.7487,12.7574,13100.0
2005-05-24 11:05:00,14.74,14.75,14.74,14.74,28400.0,12.7487,12.7574,12.7487,12.7487,28400.0
2005-05-24 11:10:00,14.74,14.75,14.74,14.74,27900.0,12.7487,12.7574,12.7487,12.7487,27900.0
2005-05-24 11:15:00,14.75,14.75,14.74,14.74,14300.0,12.7574,12.7574,12.7487,12.7487,14300.0
2005-05-24 11:20:00,14.74,14.75,14.74,14.74,12700.0,12.7487,12.7574,12.7487,12.7487,12700.0
2005-05-24 11:25:00,14.75,14.75,14.74,14.75,7800.0,12.7574,12.7574,12.7487,12.7574,7800.0
2005-05-24 11:30:00,14.75,14.75,14.73,14.73,16200.0,12.7574,12.7574,12.7401,12.7401,16200.0
2005-05-24 11:35:00,14.73,14.73,14.69,14.69,99700.0,12.7401,12.7401,12.7055,12.7055,99700.0
2005-05-24 11:40:00,14.69,14.7,14.69,14.7,52300.0,12.7055,12.7141,12.7055,12.7141,52300.0
2005-05-24 11:45:00,14.7,14.7,14.69,14.7,27200.0,12.7141,12.7141,12.7055,12.7141,27200.0
2005-05-24 11:50:00,14.7,14.7,14.66,14.66,45400.0,12.7141,12.7141,12.6795,12.6795,45400.0
2005-05-24 11:55:00,14.67,14.67,14.65,14.65,42600.0,12.6882,12.6882,12.6709,12.6709,42600.0
2005-05-24 12:00:00,14.65,14.65,14.64,14.65,34000.0,12.6709,12.6709,12.6622,12.6709,34000.0
2005-05-24 12:05:00,14.65,14.69,14.64,14.67,82000.0,12.6709,12.7055,12.6622,12.6882,82000.0
2005-05-24 12:10:00,14.67,14.68,14.65,14.65,18200.0,12.6882,12.6968,12.6709,12.6709,18200.0
2005-05-24 12:15:00,14.66,14.66,14.65,14.65,49800.0,12.6795,12.6795,12.6709,12.6709,49800.0
2005-05-24 12:20:00,14.66,14.66,14.65,14.66,19500.0,12.6795,12.6795,12.6709,12.6795,19500.0
2005-05-24 12:25:00,14.66,14.66,14.65,14.65,13800.0,12.6795,12.6795,12.6709,12.6709,13800.0
2005-05-24 12:30:00,14.66,14.66,14.65,14.65,6700.0,12.6795,12.6795,12.6709,12.6709,6700.0
2005-05-24 12:35:00,14.65,14.66,14.65,14.66,12400.0,12.6709,12.6795,12.6709,12.6795,12400.0
2005-05-24 12:40:00,14.66,14.66,14.63,14.63,23500.0,12.6795,12.6795,12.6536,12.6536,23500.0
2005-05-24 12:45:00,14.63,14.64,14.63,14.64,21000.0,12.6536,12.6622,12.6536,12.6622,21000.0
2005-05-24 12:50:00,14.64,14.65,14.63,14.64,16500.0,12.6622,12.6709,12.6536,12.6622,16500.0
2005-05-24 12:55:00,14.65,14.65,14.64,14.65,4600.0,12.6709,12.6709,12.6622,12.6709,4600.0
2005-05-24 13:00:00,14.65,14.65,14.64,14.65,22000.0,12.6709,12.6709,12.6622,12.6709,22000.0
2005-05-24 13:05:00,14.64,14.65,14.64,14.64,9200.0,12.6622,12.6709,12.6622,12.6622,9200.0
2005-05-24 13:10:00,14.64,14.65,14.64,14.64,4000.0,12.6622,12.6709,12.6622,12.6622,4000.0
2005-05-24 13:15:00,14.64,14.65,14.64,14.65,54400.0,12.6622,12.6709,12.6622,12.6709,54400.0
2005-05-24 13:20:00,14.64,14.65,14.64,14.64,8300.0,12.6622,12.6709,12.6622,12.6622,8300.0
2005-05-24 13:25:00,14.65,14.65,14.64,14.64,38400.0,12.6709,12.6709,12.6622,12.6622,38400.0
2005-05-24 13:30:00,14.65,14.65,14.64,14.64,9300.0,12.6709,12.6709,12.6622,12.6622,9300.0
2005-05-24 13:35:00,14.64,14.66,14.64,14.66,50900.0,12.6622,12.6795,12.6622,12.6795,50900.0
2005-05-24 13:40:00,14.67,14.69,14.67,14.69,11100.0,12.6882,12.7055,12.6882,12.7055,11100.0
2005-05-24 13:45:00,14.68,14.69,14.67,14.68,19700.0,12.6968,12.7055,12.6882,12.6968,19700.0
2005-05-24 13:50:00,14.68,14.69,14.67,14.67,18700.0,12.6968,12.7055,12.6882,12.6882,18700.0
2005-05-24 13:55:00,14.68,14.68,14.67,14.67,13300.0,12.6968,12.6968,12.6882,12.6882,13300.0
2005-05-24 14:00:00,14.67,14.68,14.66,14.67,95900.0,12.6882,12.6968,12.6795,12.6882,95900.0
2005-05-24 14:05:00,14.66,14.7,14.66,14.69,77700.0,12.6795,12.7141,12.6795,12.7055,77700.0
2005-05-24 14:10:00,14.7,14.7,14.68,14.69,20800.0,12.7141,12.7141,12.6968,12.7055,20800.0
2005-05-24 14:15:00,14.69,14.69,14.67,14.68,27800.0,12.7055,12.7055,12.6882,12.6968,27800.0
2005-05-24 14:20:00,14.69,14.7,14.68,14.69,72800.0,12.7055,12.7141,12.6968,12.7055,72800.0
2005-05-24 14:25:00,14.68,14.69,14.66,14.67,17100.0,12.6968,12.7055,12.6795,12.6882,17100.0
2005-05-24 14:30:00,14.67,14.69,14.66,14.68,16400.0,12.6882,12.7055,12.6795,12.6968,16400.0
2005-05-24 14:35:00,14.67,14.68,14.66,14.67,15300.0,12.6882,12.6968,12.6795,12.6882,15300.0
2005-05-24 14:40:00,14.67,14.67,14.66,14.66,14800.0,12.6882,12.6882,12.6795,12.6795,14800.0
2005-05-24 14:45:00,14.66,14.67,14.66,14.67,15200.0,12.6795,12.6882,12.6795,12.6882,15200.0
2005-05-24 14:50:00,14.67,14.67,14.66,14.66,27000.0,12.6882,12.6882,12.6795,12.6795,27000.0
2005-05-24 14:55:00,14.66,14.68,14.66,14.68,11000.0,12.6795,12.6968,12.6795,12.6968,11000.0
2005-05-24 15:00:00,14.68,14.68,14.66,14.66,11800.0,12.6968,12.6968,12.6795,12.6795,11800.0
2005-05-24 15:05:00,14.66,14.67,14.66,14.67,20900.0,12.6795,12.6882,12.6795,12.6882,20900.0
2005-05-24 15:10:00,14.67,14.68,14.66,14.66,26100.0,12.6882,12.6968,12.6795,12.6795,26100.0
2005-05-24 15:15:00,14.66,14.7,14.66,14.68,50600.0,12.6795,12.7141,12.6795,12.6968,50600.0
2005-05-24 15:20:00,14.67,14.7,14.67,14.7,38200.0,12.6882,12.7141,12.6882,12.7141,38200.0
2005-05-24 15:25:00,14.7,14.7,14.67,14.68,44200.0,12.7141,12.7141,12.6882,12.6968,44200.0
2005-05-24 15:30:00,14.68,14.7,14.68,14.69,18100.0,12.6968,12.7141,12.6968,12.7055,18100.0
2005-05-24 15:35:00,14.69,14.7,14.69,14.69,23700.0,12.7055,12.7141,12.7055,12.7055,23700.0
2005-05-24 15:40:00,14.7,14.7,14.69,14.7,37800.0,12.7141,12.7141,12.7055,12.7141,37800.0
2005-05-24 15:45:00,14.7,14.7,14.69,14.69,40500.0,12.7141,12.7141,12.7055,12.7055,40500.0
2005-05-24 15:50:00,14.69,14.7,14.69,14.69,17700.0,12.7055,12.7141,12.7055,12.7055,17700.0
2005-05-24 15:55:00,14.69,14.7,14.68,14.7,95700.0,12.7055,12.7141,12.6968,12.7141,95700.0
2005-05-25 09:30:00,14.61,14.63,14.6,14.63,199100.0,12.6363,12.6536,12.6276,12.6536,199100.0
2005-05-25 09:35:00,14.63,14.67,14.62,14.63,28600.0,12.6536,12.6882,12.6449,12.6536,28600.0
2005-05-25 09:40:00,14.62,14.64,14.61,14.62,20300.0,12.6449,12.6622,12.6363,12.6449,20300.0
2005-05-25 09:45:00,14.61,14.63,14.61,14.63,10500.0,12.6363,12.6536,12.6363,12.6536,10500.0
2005-05-25 09:50:00,14.63,14.64,14.62,14.63,18000.0,12.6536,12.6622,12.6449,12.6536,18000.0
2005-05-25 09:55:00,14.64,14.68,14.64,14.67,18700.0,12.6622,12.6968,12.6622,12.6882,18700.0
2005-05-25 10:00:00,14.67,14.68,14.67,14.68,29800.0,12.6882,12.6968,12.6882,12.6968,29800.0
2005-05-25 10:05:00,14.68,14.68,14.66,14.67,54800.0,12.6968,12.6968,12.6795,12.6882,54800.0
2005-05-25 10:10:00,14.67,14.67,14.63,14.63,30000.0,12.6882,12.6882,12.6536,12.6536,30000.0
2005-05-25 10:15:00,14.64,14.64,14.62,14.62,21500.0,12.6622,12.6622,12.6449,12.6449,21500.0
2005-05-25 10:20:00,14.62,14.62,14.59,14.59,175500.0,12.6449,12.6449,12.619,12.619,175500.0
2005-05-25 10:25:00,14.59,14.61,14.59,14.6,47100.0,12.619,12.6363,12.619,12.6276,47100.0
2005-05-25 10:30:00,14.6,14.6,14.56,14.57,51000.0,12.6276,12.6276,12.593,12.6017,51000.0
2005-05-25 10:35:00,14.56,14.57,14.55,14.56,55700.0,12.593,12.6017,12.5844,12.593,55700.0
2005-05-25 10:40:00,14.57,14.57,14.56,14.56,11600.0,12.6017,12.6017,12.593,12.593,11600.0
2005-05-25 10:45:00,14.56,14.57,14.56,14.57,25800.0,12.593,12.6017,12.593,12.6017,25800.0
2005-05-25 10:50:00,14.56,14.59,14.56,14.58,191800.0,12.593,12.619,12.593,12.6103,191800.0
2005-05-25 10:55:00,14.58,14.6,14.58,14.58,88100.0,12.6103,12.6276,12.6103,12.6103,88100.0
2005-05-25 11:00:00,14.57,14.58,14.57,14.58,23500.0,12.6017,12.6103,12.6017,12.6103,23500.0
2005-05-25 11:05:00,14.58,14.58,14.57,14.57,14700.0,12.6103,12.6103,12.6017,12.6017,14700.0
2005-05-25 11:10:00,14.57,14.58,14.56,14.56,71700.0,12.6017,12.6103,12.593,12.593,71700.0
2005-05-25 11:15:00,14.56,14.58,14.56,14.57,19300.0,12.593,12.6103,12.593,12.6017,19300.0
2005-05-25 11:20:00,14.57,14.57,14.56,14.56,12200.0,12.6017,12.6017,12.593,12.593,12200.0
2005-05-25 11:25:00,14.56,14.57,14.55,14.56,96900.0,12.593,12.6017,12.5844,12.593,96900.0
2005-05-25 11:30:00,14.55,14.56,14.54,14.54,163400.0,12.5844,12.593,12.5757,12.5757,163400.0
2005-05-25 11:35:00,14.54,14.54,14.51,14.53,67800.0,12.5757,12.5757,12.5498,12.5671,67800.0
2005-05-25 11:40:00,14.53,14.57,14.53,14.57,33400.0,12.5671,12.6017,12.5671,12.6017,33400.0
2005-05-25 11:45:00,14.57,14.57,14.54,14.54,21400.0,12.6017,12.6017,12.5757,12.5757,21400.0
2005-05-25 11:50:00,14.54,14.56,14.53,14.56,28900.0,12.5757,12.593,12.5671,12.593,28900.0
2005-05-25 11:55:00,14.55,14.57,14.55,14.56,19900.0,12.5844,12.6017,12.5844,12.593,19900.0
2005-05-25 12:00:00,14.56,14.57,14.56,14.56,15100.0,12.593,12.6017,12.593,12.593,15100.0
2005-05-25 12:05:00,14.56,14.57,14.56,14.56,14900.0,12.593,12.6017,12.593,12.593,14900.0
2005-05-25 12:10:00,14.57,14.57,14.56,14.56,24300.0,12.6017,12.6017,12.593,12.593,24300.0
2005-05-25 12:15:00,14.56,14.57,14.55,14.56,15300.0,12.593,12.6017,12.5844,12.593,15300.0
2005-05-25 12:20:00,14.57,14.57,14.48,14.5,141300.0,12.6017,12.6017,12.5238,12.5411,141300.0
2005-05-25 12:25:00,14.5,14.54,14.5,14.52,51400.0,12.5411,12.5757,12.5411,12.5584,51400.0
2005-05-25 12:30:00,14.53,14.53,14.51,14.52,15900.0,12.5671,12.5671,12.5498,12.5584,15900.0
2005-05-25 12:35:00,14.51,14.51,14.5,14.5,7500.0,12.5498,12.5498,12.5411,12.5411,7500.0
2005-05-25 12:40:00,14.5,14.5,14.49,14.5,14000.0,12.5411,12.5411,12.5325,12.5411,14000.0
2005-05-25 12:45:00,14.5,14.5,14.49,14.5,3000.0,12.5411,12.5411,12.5325,12.5411,3000.0
2005-05-25 12:50:00,14.49,14.5,14.49,14.5,10500.0,12.5325,12.5411,12.5325,12.5411,10500.0
2005-05-25 12:55:00,14.5,14.5,14.49,14.5,48600.0,12.5411,12.5411,12.5325,12.5411,48600.0
2005-05-25 13:00:00,14.5,14.5,14.48,14.49,40700.0,12.5411,12.5411,12.5238,12.5325,40700.0
2005-05-25 13:05:00,14.49,14.49,14.48,14.48,55500.0,12.5325,12.5325,12.5238,12.5238,55500.0
2005-05-25 13:10:00,14.48,14.49,14.47,14.47,31100.0,12.5238,12.5325,12.5152,12.5152,31100.0
2005-05-25 13:15:00,14.47,14.48,14.45,14.45,19100.0,12.5152,12.5238,12.4979,12.4979,19100.0
2005-05-25 13:20:00,14.46,14.46,14.43,14.43,30100.0,12.5066,12.5066,12.4806,12.4806,30100.0
2005-05-25 13:25:00,14.42,14.43,14.41,14.41,42700.0,12.472,12.4806,12.4633,12.4633,42700.0
2005-05-25 13:30:00,14.42,14.42,14.41,14.42,39300.0,12.472,12.472,12.4633,12.472,39300.0
2005-05-25 13:35:00,14.41,14.42,14.41,14.42,28700.0,12.4633,12.472,12.4633,12.472,28700.0
2005-05-25 13:40:00,14.42,14.46,14.42,14.46,57900.0,12.472,12.5066,12.472,12.5066,57900.0
2005-05-25 13:45:00,14.46,14.47,14.46,14.47,28300.0,12.5066,12.5152,12.5066,12.5152,28300.0
2005-05-25 13:50:00,14.47,14.47,14.45,14.46,20600.0,12.5152,12.5152,12.4979,12.5066,20600.0
2005-05-25 13:55:00,14.46,14.49,14.46,14.47,60600.0,12.5066,12.5325,12.5066,12.5152,60600.0
2005-05-25 14:00:00,14.48,14.48,14.47,14.47,36300.0,12.5238,12.5238,12.5152,12.5152,36300.0
2005-05-25 14:05:00,14.46,14.46,14.45,14.45,29800.0,12.5066,12.5066,12.4979,12.4979,29800.0
2005-05-25 14:10:00,14.45,14.46,14.43,14.44,64600.0,12.4979,12.5066,12.4806,12.4893,64600.0
2005-05-25 14:15:00,14.43,14.45,14.43,14.45,8900.0,12.4806,12.4979,12.4806,12.4979,8900.0
2005-05-25 14:20:00,14.45,14.45,14.44,14.44,38900.0,12.4979,12.4979,12.4893,12.4893,38900.0
2005-05-25 14:25:00,14.44,14.44,14.43,14.44,30000.0,12.4893,12.4893,12.4806,12.4893,30000.0
2005-05-25 14:30:00,14.44,14.49,14.44,14.46,120800.0,12.4893,12.5325,12.4893,12.5066,120800.0
2005-05-25 14:35:00,14.46,14.46,14.43,14.44,39700.0,12.5066,12.5066,12.4806,12.4893,39700.0
2005-05-25 14:40:00,14.44,14.44,14.41,14.41,107600.0,12.4893,12.4893,12.4633,12.4633,107600.0
2005-05-25 14:45:00,14.41,14.41,14.36,14.37,184700.0,12.4633,12.4633,12.4201,12.4287,184700.0
2005-05-25 14:50:00,14.37,14.42,14.37,14.42,47300.0,12.4287,12.472,12.4287,12.472,47300.0
2005-05-25 14:55:00,14.42,14.44,14.41,14.43,47200.0,12.472,12.4893,12.4633,12.4806,47200.0
2005-05-25 15:00:00,14.43,14.44,14.42,14.43,19500.0,12.4806,12.4893,12.472,12.4806,19500.0
2005-05-25 15:05:00,14.42,14.42,14.4,14.42,33800.0,12.472,12.472,12.4547,12.472,33800.0
2005-05-25 15:10:00,14.42,14.48,14.42,14.46,66300.0,12.472,12.5238,12.472,12.5066,66300.0
2005-05-25 15:15:00,14.46,14.47,14.46,14.47,36400.0,12.5066,12.5152,12.5066,12.5152,36400.0
2005-05-25 15:20:00,14.48,14.49,14.47,14.48,50000.0,12.5238,12.5325,12.5152,12.5238,50000.0
2005-05-25 15:25:00,14.48,14.49,14.46,14.47,42400.0,12.5238,12.5325,12.5066,12.5152,42400.0
2005-05-25 15:30:00,14.48,14.49,14.47,14.49,72600.0,12.5238,12.5325,12.5152,12.5325,72600.0
2005-05-25 15:35:00,14.48,14.52,14.48,14.52,111800.0,12.5238,12.5584,12.5238,12.5584,111800.0
2005-05-25 15:40:00,14.51,14.52,14.49,14.51,114800.0,12.5498,12.5584,12.5325,12.5498,114800.0
2005-05-25 15:45:00,14.5,14.53,14.5,14.51,63500.0,12.5411,12.5671,12.5411,12.5498,63500.0
2005-05-25 15:50:00,14.51,14.54,14.51,14.52,126100.0,12.5498,12.5757,12.5498,12.5584,126100.0
2005-05-25 15:55:00,14.52,14.52,14.49,14.51,152300.0,12.5584,12.5584,12.5325,12.5498,152300.0
2005-05-26 09:30:00,14.52,14.57,14.52,14.55,90400.0,12.5584,12.6017,12.5584,12.5844,90400.0
2005-05-26 09:35:00,14.54,14.6,14.54,14.55,39400.0,12.5757,12.6276,12.5757,12.5844,39400.0
2005-05-26 09:40:00,14.54,14.58,14.54,14.55,114800.0,12.5757,12.6103,12.5757,12.5844,114800.0
2005-05-26 09:45:00,14.54,14.57,14.53,14.55,60500.0,12.5757,12.6017,12.5671,12.5844,60500.0
2005-05-26 09:50:00,14.56,14.58,14.55,14.58,28700.0,12.593,12.6103,12.5844,12.6103,28700.0
2005-05-26 09:55:00,14.57,14.59,14.52,14.52,76600.0,12.6017,12.619,12.5584,12.5584,76600.0
2005-05-26 10:00:00,14.51,14.52,14.46,14.51,110000.0,12.5498,12.5584,12.5066,12.5498,110000.0
2005-05-26 10:05:00,14.51,14.52,14.51,14.52,23700.0,12.5498,12.5584,12.5498,12.5584,23700.0
2005-05-26 10:10:00,14.52,14.54,14.52,14.53,51500.0,12.5584,12.5757,12.5584,12.5671,51500.0
2005-05-26 10:15:00,14.53,14.55,14.52,14.54,23300.0,12.5671,12.5844,12.5584,12.5757,23300.0
2005-05-26 10:20:00,14.55,14.55,14.52,14.53,23200.0,12.5844,12.5844,12.5584,12.5671,23200.0
2005-05-26 10:25:00,14.53,14.55,14.52,14.54,57300.0,12.5671,12.5844,12.5584,12.5757,57300.0
2005-05-26 10:30:00,14.54,14.54,14.53,14.53,28500.0,12.5757,12.5757,12.5671,12.5671,28500.0
2005-05-26 10:35:00,14.54,14.54,14.52,14.53,16200.0,12.5757,12.5757,12.5584,12.5671,16200.0
2005-05-26 10:40:00,14.52,14.56,14.52,14.55,31200.0,12.5584,12.593,12.5584,12.5844,31200.0
2005-05-26 10:45:00,14.55,14.59,14.55,14.58,190100.0,12.5844,12.619,12.5844,12.6103,190100.0
2005-05-26 10:50:00,14.58,14.59,14.55,14.55,17900.0,12.6103,12.619,12.5844,12.5844,17900.0
2005-05-26 10:55:00,14.55,14.59,14.54,14.59,29800.0,12.5844,12.619,12.5757,12.619,29800.0
2005-05-26 11:00:00,14.59,14.59,14.56,14.57,40800.0,12.619,12.619,12.593,12.6017,40800.0
2005-05-26 11:05:00,14.56,14.57,14.56,14.56,15700.0,12.593,12.6017,12.593,12.593,15700.0
2005-05-26 11:10:00,14.56,14.57,14.56,14.57,11800.0,12.593,12.6017,12.593,12.6017,11800.0
2005-05-26 11:15:00,14.56,14.59,14.56,14.58,12300.0,12.593,12.619,12.593,12.6103,12300.0
2005-05-26 11:20:00,14.59,14.59,14.57,14.58,15300.0,12.619,12.619,12.6017,12.6103,15300.0
2005-05-26 11:25:00,14.57,14.58,14.57,14.58,4200.0,12.6017,12.6103,12.6017,12.6103,4200.0
2005-05-26 11:30:00,14.58,14.58,14.56,14.56,9700.0,12.6103,12.6103,12.593,12.593,9700.0
2005-05-26 11:35:00,14.57,14.58,14.56,14.58,10400.0,12.6017,12.6103,12.593,12.6103,10400.0
2005-05-26 11:40:00,14.59,14.59,14.57,14.57,7200.0,12.619,12.619,12.6017,12.6017,7200.0
2005-05-26 11:45:00,14.57,14.57,14.55,14.57,37800.0,12.6017,12.6017,12.5844,12.6017,37800.0
2005-05-26 11:50:00,14.57,14.58,14.55,14.55,12700.0,12.6017,12.6103,12.5844,12.5844,12700.0
2005-05-26 11:55:00,14.55,14.59,14.55,14.59,15900.0,12.5844,12.619,12.5844,12.619,15900.0
2005-05-26 12:00:00,14.58,14.59,14.57,14.59,32300.0,12.6103,12.619,12.6017,12.619,32300.0
2005-05-26 12:05:00,14.58,14.59,14.57,14.58,20100.0,12.6103,12.619,12.6017,12.6103,20100.0
2005-05-26 12:10:00,14.58,14.58,14.56,14.57,21200.0,12.6103,12.6103,12.593,12.6017,21200.0
2005-05-26 12:15:00,14.57,14.58,14.57,14.57,10100.0,12.6017,12.6103,12.6017,12.6017,10100.0
2005-05-26 12:20:00,14.57,14.58,14.56,14.58,11100.0,12.6017,12.6103,12.593,12.6103,11100.0
2005-05-26 12:25:00,14.58,14.59,14.58,14.59,7700.0,12.6103,12.619,12.6103,12.619,7700.0
2005-05-26 12:30:00,14.58,14.6,14.58,14.58,37100.0,12.6103,12.6276,12.6103,12.6103,37100.0
2005-05-26 12:35:00,14.58,14.59,14.58,14.59,5900.0,12.6103,12.619,12.6103,12.619,5900.0
2005-05-26 12:40:00,14.58,14.62,14.58,14.62,39400.0,12.6103,12.6449,12.6103,12.6449,39400.0
2005-05-26 12:45:00,14.62,14.63,14.61,14.62,28800.0,12.6449,12.6536,12.6363,12.6449,28800.0
2005-05-26 12:50:00,14.62,14.62,14.61,14.61,14700.0,12.6449,12.6449,12.6363,12.6363,14700.0
2005-05-26 12:55:00,14.61,14.62,14.61,14.61,13200.0,12.6363,12.6449,12.6363,12.6363,13200.0
2005-05-26 13:00:00,14.61,14.61,14.59,14.59,27600.0,12.6363,12.6363,12.619,12.619,27600.0
2005-05-26 13:05:00,14.59,14.6,14.59,14.6,34700.0,12.619,12.6276,12.619,12.6276,34700.0
2005-05-26 13:10:00,14.6,14.6,14.59,14.6,17100.0,12.6276,12.6276,12.619,12.6276,17100.0
2005-05-26 13:15:00,14.6,14.6,14.58,14.58,38000.0,12.6276,12.6276,12.6103,12.6103,38000.0
2005-05-26 13:20:00,14.57,14.59,14.57,14.59,61000.0,12.6017,12.619,12.6017,12.619,61000.0
2005-05-26 13:25:00,14.59,14.59,14.58,14.59,17100.0,12.619,12.619,12.6103,12.619,17100.0
2005-05-26 13:30:00,14.59,14.59,14.58,14.59,11600.0,12.619,12.619,12.6103,12.619,11600.0
2005-05-26 13:35:00,14.58,14.59,14.58,14.59,13500.0,12.6103,12.619,12.6103,12.619,13500.0
2005-05-26 13:40:00,14.59,14.59,14.58,14.59,18400.0,12.619,12.619,12.6103,12.619,18400.0
2005-05-26 13:45:00,14.59,14.59,14.57,14.58,56300.0,12.619,12.619,12.6017,12.6103,56300.0
2005-05-26 13:50:00,14.58,14.6,14.57,14.6,25500.0,12.6103,12.6276,12.6017,12.6276,25500.0
2005-05-26 13:55:00,14.59,14.6,14.59,14.6,19100.0,12.619,12.6276,12.619,12.6276,19100.0
2005-05-26 14:00:00,14.6,14.6,14.59,14.6,21500.0,12.6276,12.6276,12.619,12.6276,21500.0
2005-05-26 14:05:00,14.59,14.63,14.59,14.62,122600.0,12.619,12.6536,12.619,12.6449,122600.0
2005-05-26 14:10:00,14.6,14.62,14.6,14.62,56400.0,12.6276,12.6449,12.6276,12.6449,56400.0
2005-05-26 14:15:00,14.61,14.65,14.61,14.64,40200.0,12.6363,12.6709,12.6363,12.6622,40200.0
2005-05-26 14:20:00,14.65,14.65,14.64,14.64,43400.0,12.6709,12.6709,12.6622,12.6622,43400.0
2005-05-26 14:25:00,14.65,14.65,14.64,14.64,51700.0,12.6709,12.6709,12.6622,12.6622,51700.0
2005-05-26 14:30:00,14.64,14.66,14.64,14.64,129600.0,12.6622,12.6795,12.6622,12.6622,129600.0
2005-05-26 14:35:00,14.64,14.65,14.63,14.63,21500.0,12.6622,12.6709,12.6536,12.6536,21500.0
2005-05-26 14:40:00,14.63,14.65,14.63,14.63,22800.0,12.6536,12.6709,12.6536,12.6536,22800.0
2005-05-26 14:45:00,14.63,14.64,14.63,14.64,18000.0,12.6536,12.6622,12.6536,12.6622,18000.0
2005-05-26 14:50:00,14.64,14.65,14.62,14.65,38400.0,12.6622,12.6709,12.6449,12.6709,38400.0
2005-05-26 14:55:00,14.65,14.66,14.64,14.66,29600.0,12.6709,12.6795,12.6622,12.6795,29600.0
2005-05-26 15:00:00,14.65,14.67,14.65,14.66,40500.0,12.6709,12.6882,12.6709,12.6795,40500.0
2005-05-26 15:05:00,14.67,14.69,14.65,14.68,54800.0,12.6882,12.7055,12.6709,12.6968,54800.0
2005-05-26 15:10:00,14.68,14.7,14.68,14.69,43000.0,12.6968,12.7141,12.6968,12.7055,43000.0
2005-05-26 15:15:00,14.69,14.7,14.67,14.68,45700.0,12.7055,12.7141,12.6882,12.6968,45700.0
2005-05-26 15:20:00,14.67,14.67,14.65,14.66,49800.0,12.6882,12.6882,12.6709,12.6795,49800.0
2005-05-26 15:25:00,14.66,14.67,14.66,14.67,25100.0,12.6795,12.6882,12.6795,12.6882,25100.0
2005-05-26 15:30:00,14.67,14.67,14.64,14.65,79700.0,12.6882,12.6882,12.6622,12.6709,79700.0
2005-05-26 15:35:00,14.65,14.65,14.63,14.65,92100.0,12.6709,12.6709,12.6536,12.6709,92100.0
2005-05-26 15:40:00,14.65,14.65,14.64,14.64,93900.0,12.6709,12.6709,12.6622,12.6622,93900.0
2005-05-26 15:45:00,14.64,14.65,14.64,14.64,48200.0,12.6622,12.6709,12.6622,12.6622,48200.0
2005-05-26 15:50:00,14.64,14.65,14.63,14.65,75600.0,12.6622,12.6709,12.6536,12.6709,75600.0
2005-05-26 15:55:00,14.64,14.69,14.64,14.67,128800.0,12.6622,12.7055,12.6622,12.6882,128800.0
2005-05-27 09:30:00,14.65,14.65,14.57,14.57,34600.0,12.6709,12.6709,12.6017,12.6017,34600.0
2005-05-27 09:35:00,14.57,14.58,14.54,14.56,20800.0,12.6017,12.6103,12.5757,12.593,20800.0
2005-05-27 09:40:00,14.57,14.59,14.56,14.57,16700.0,12.6017,12.619,12.593,12.6017,16700.0
2005-05-27 09:45:00,14.57,14.57,14.55,14.56,19200.0,12.6017,12.6017,12.5844,12.593,19200.0
2005-05-27 09:50:00,14.56,14.56,14.54,14.55,19600.0,12.593,12.593,12.5757,12.5844,19600.0
2005-05-27 09:55:00,14.56,14.58,14.55,14.55,18200.0,12.593,12.6103,12.5844,12.5844,18200.0
2005-05-27 10:00:00,14.54,14.55,14.53,14.53,16400.0,12.5757,12.5844,12.5671,12.5671,16400.0
2005-05-27 10:05:00,14.54,14.58,14.53,14.56,29100.0,12.5757,12.6103,12.5671,12.593,29100.0
2005-05-27 10:10:00,14.54,14.55,14.51,14.53,41200.0,12.5757,12.5844,12.5498,12.5671,41200.0
2005-05-27 10:15:00,14.53,14.54,14.51,14.54,9800.0,12.5671,12.5757,12.5498,12.5757,9800.0
2005-05-27 10:20:00,14.53,14.53,14.52,14.53,7500.0,12.5671,12.5671,12.5584,12.5671,7500.0
2005-05-27 10:25:00,14.53,14.56,14.53,14.56,10900.0,12.5671,12.593,12.5671,12.593,10900.0
2005-05-27 10:30:00,14.54,14.56,14.53,14.55,13700.0,12.5757,12.593,12.5671,12.5844,13700.0
2005-05-27 10:35:00,14.55,14.56,14.53,14.55,9600.0,12.5844,12.593,12.5671,12.5844,9600.0
2005-05-27 10:40:00,14.54,14.56,14.54,14.56,3700.0,12.5757,12.593,12.5757,12.593,3700.0
2005-05-27 10:45:00,14.56,14.56,14.55,14.56,14500.0,12.593,12.593,12.5844,12.593,14500.0
2005-05-27 10:50:00,14.56,14.63,14.56,14.63,23600.0,12.593,12.6536,12.593,12.6536,23600.0
2005-05-27 10:55:00,14.63,14.66,14.6,14.6,15800.0,12.6536,12.6795,12.6276,12.6276,15800.0
2005-05-27 11:00:00,14.61,14.61,14.59,14.59,14500.0,12.6363,12.6363,12.619,12.619,14500.0
2005-05-27 11:05:00,14.59,14.64,14.59,14.64,18800.0,12.619,12.6622,12.619,12.6622,18800.0
2005-05-27 11:10:00,14.63,14.64,14.59,14.6,7900.0,12.6536,12.6622,12.619,12.6276,7900.0
2005-05-27 11:15:00,14.6,14.62,14.6,14.61,7700.0,12.6276,12.6449,12.6276,12.6363,7700.0
2005-05-27 11:20:00,14.62,14.63,14.62,14.62,12700.0,12.6449,12.6536,12.6449,12.6449,12700.0
2005-05-27 11:25:00,14.62,14.62,14.61,14.62,5300.0,12.6449,12.6449,12.6363,12.6449,5300.0
2005-05-27 11:30:00,14.62,14.63,14.61,14.62,7300.0,12.6449,12.6536,12.6363,12.6449,7300.0
2005-05-27 11:35:00,14.62,14.63,14.62,14.63,9400.0,12.6449,12.6536,12.6449,12.6536,9400.0
2005-05-27 11:40:00,14.63,14.66,14.63,14.66,14000.0,12.6536,12.6795,12.6536,12.6795,14000.0
2005-05-27 11:45:00,14.66,14.67,14.64,14.64,10700.0,12.6795,12.6882,12.6622,12.6622,10700.0
2005-05-27 11:50:00,14.65,14.65,14.63,14.65,6400.0,12.6709,12.6709,12.6536,12.6709,6400.0
2005-05-27 11:55:00,14.64,14.65,14.63,14.64,7500.0,12.6622,12.6709,12.6536,12.6622,7500.0
2005-05-27 12:00:00,14.63,14.64,14.63,14.64,6600.0,12.6536,12.6622,12.6536,12.6622,6600.0
2005-05-27 12:05:00,14.64,14.65,14.64,14.65,7600.0,12.6622,12.6709,12.6622,12.6709,7600.0
2005-05-27 12:10:00,14.64,14.65,14.64,14.64,1700.0,12.6622,12.6709,12.6622,12.6622,1700.0
2005-05-27 12:15:00,14.65,14.65,14.62,14.62,5700.0,12.6709,12.6709,12.6449,12.6449,5700.0
2005-05-27 12:20:00,14.62,14.63,14.62,14.62,6400.0,12.6449,12.6536,12.6449,12.6449,6400.0
2005-05-27 12:25:00,14.62,14.63,14.6,14.6,7000.0,12.6449,12.6536,12.6276,12.6276,7000.0
2005-05-27 12:30:00,14.6,14.61,14.56,14.57,27200.0,12.6276,12.6363,12.593,12.6017,27200.0
2005-05-27 12:35:00,14.57,14.6,14.57,14.6,6200.0,12.6017,12.6276,12.6017,12.6276,6200.0
2005-05-27 12:40:00,14.6,14.6,14.56,14.57,23100.0,12.6276,12.6276,12.593,12.6017,23100.0
2005-05-27 12:45:00,14.57,14.61,14.57,14.58,17300.0,12.6017,12.6363,12.6017,12.6103,17300.0
2005-05-27 12:50:00,14.58,14.59,14.57,14.57,5500.0,12.6103,12.619,12.6017,12.6017,5500.0
2005-05-27 12:55:00,14.58,14.6,14.58,14.59,14600.0,12.6103,12.6276,12.6103,12.619,14600.0
2005-05-27 13:00:00,14.59,14.6,14.59,14.6,12900.0,12.619,12.6276,12.619,12.6276,12900.0
2005-05-27 13:05:00,14.59,14.61,14.58,14.6,35400.0,12.619,12.6363,12.6103,12.6276,35400.0
2005-05-27 13:10:00,14.59,14.59,14.59,14.59,2100.0,12.619,12.619,12.619,12.619,2100.0
2005-05-27 13:15:00,14.59,14.6,14.59,14.6,16300.0,12.619,12.6276,12.619,12.6276,16300.0
2005-05-27 13:20:00,14.59,14.6,14.58,14.6,9800.0,12.619,12.6276,12.6103,12.6276,9800.0
2005-05-27 13:25:00,14.58,14.59,14.57,14.57,15400.0,12.6103,12.619,12.6017,12.6017,15400.0
2005-05-27 13:30:00,14.56,14.59,14.56,14.58,9000.0,12.593,12.619,12.593,12.6103,9000.0
2005-05-27 13:35:00,14.58,14.59,14.58,14.58,7300.0,12.6103,12.619,12.6103,12.6103,7300.0
2005-05-27 13:40:00,14.58,14.6,14.58,14.58,6500.0,12.6103,12.6276,12.6103,12.6103,6500.0
2005-05-27 13:45:00,14.58,14.58,14.58,14.58,4200.0,12.6103,12.6103,12.6103,12.6103,4200.0
2005-05-27 13:50:00,14.57,14.58,14.57,14.57,8900.0,12.6017,12.6103,12.6017,12.6017,8900.0
2005-05-27 13:55:00,14.58,14.58,14.57,14.57,6800.0,12.6103,12.6103,12.6017,12.6017,6800.0
2005-05-27 14:00:00,14.57,14.58,14.57,14.58,5100.0,12.6017,12.6103,12.6017,12.6103,5100.0
2005-05-27 14:05:00,14.58,14.58,14.57,14.58,9700.0,12.6103,12.6103,12.6017,12.6103,9700.0
2005-05-27 14:10:00,14.58,14.59,14.57,14.58,8300.0,12.6103,12.619,12.6017,12.6103,8300.0
2005-05-27 14:15:00,14.57,14.58,14.57,14.58,6200.0,12.6017,12.6103,12.6017,12.6103,6200.0
2005-05-27 14:20:00,14.57,14.58,14.57,14.58,6300.0,12.6017,12.6103,12.6017,12.6103,6300.0
2005-05-27 14:25:00,14.58,14.58,14.57,14.57,21700.0,12.6103,12.6103,12.6017,12.6017,21700.0
2005-05-27 14:30:00,14.58,14.58,14.57,14.58,3200.0,12.6103,12.6103,12.6017,12.6103,3200.0
2005-05-27 14:35:00,14.59,14.59,14.58,14.58,3400.0,12.619,12.619,12.6103,12.6103,3400.0
2005-05-27 14:40:00,14.58,14.59,14.58,14.59,7900.0,12.6103,12.619,12.6103,12.619,7900.0
2005-05-27 14:45:00,14.58,14.59,14.57,14.57,16800.0,12.6103,12.619,12.6017,12.6017,16800.0
2005-05-27 14:50:00,14.58,14.58,14.57,14.58,7300.0,12.6103,12.6103,12.6017,12.6103,7300.0
2005-05-27 14:55:00,14.57,14.58,14.56,14.56,23500.0,12.6017,12.6103,12.593,12.593,23500.0
2005-05-27 15:00:00,14.56,14.57,14.56,14.57,19900.0,12.593,12.6017,12.593,12.6017,19900.0
2005-05-27 15:05:00,14.57,14.6,14.57,14.6,40400.0,12.6017,12.6276,12.6017,12.6276,40400.0
2005-05-27 15:10:00,14.6,14.61,14.58,14.58,47900.0,12.6276,12.6363,12.6103,12.6103,47900.0
2005-05-27 15:15:00,14.58,14.6,14.58,14.59,13400.0,12.6103,12.6276,12.6103,12.619,13400.0
2005-05-27 15:20:00,14.59,14.6,14.58,14.58,8300.0,12.619,12.6276,12.6103,12.6103,8300.0
2005-05-27 15:25:00,14.59,14.6,14.58,14.6,10300.0,12.619,12.6276,12.6103,12.6276,10300.0
2005-05-27 15:30:00,14.6,14.6,14.58,14.59,12900.0,12.6276,12.6276,12.6103,12.619,12900.0
2005-05-27 15:35:00,14.58,14.6,14.58,14.6,18700.0,12.6103,12.6276,12.6103,12.6276,18700.0
2005-05-27 15:40:00,14.59,14.61,14.59,14.6,31200.0,12.619,12.6363,12.619,12.6276,31200.0
2005-05-27 15:45:00,14.6,14.62,14.6,14.61,42400.0,12.6276,12.6449,12.6276,12.6363,42400.0
2005-05-27 15:50:00,14.61,14.62,14.59,14.59,44200.0,12.6363,12.6449,12.619,12.619,44200.0
2005-05-27 15:55:00,14.58,14.62,14.58,14.62,40100.0,12.6103,12.6449,12.6103,12.6449,40100.0
2005-05-31 09:30:00,14.63,14.68,14.63,14.67,36800.0,12.6536,12.6968,12.6536,12.6882,36800.0
2005-05-31 09:35:00,14.66,14.7,14.66,14.67,28200.0,12.6795,12.7141,12.6795,12.6882,28200.0
2005-05-31 09:40:00,14.68,14.7,14.66,14.69,32100.0,12.6968,12.7141,12.6795,12.7055,32100.0
2005-05-31 09:45:00,14.69,14.7,14.68,14.7,52200.0,12.7055,12.7141,12.6968,12.7141,52200.0
2005-05-31 09:50:00,14.7,14.7,14.66,14.66,27200.0,12.7141,12.7141,12.6795,12.6795,27200.0
2005-05-31 09:55:00,14.66,14.67,14.56,14.58,60600.0,12.6795,12.6882,12.593,12.6103,60600.0
2005-05-31 10:00:00,14.58,14.63,14.58,14.58,19800.0,12.6103,12.6536,12.6103,12.6103,19800.0
2005-05-31 10:05:00,14.59,14.63,14.57,14.59,15000.0,12.619,12.6536,12.6017,12.619,15000.0
2005-05-31 10:10:00,14.58,14.58,14.57,14.57,37200.0,12.6103,12.6103,12.6017,12.6017,37200.0
2005-05-31 10:15:00,14.56,14.57,14.53,14.54,27800.0,12.593,12.6017,12.5671,12.5757,27800.0
2005-05-31 10:20:00,14.53,14.54,14.52,14.54,17200.0,12.5671,12.5757,12.5584,12.5757,17200.0
2005-05-31 10:25:00,14.54,14.6,14.53,14.6,11600.0,12.5757,12.6276,12.5671,12.6276,11600.0
2005-05-31 10:30:00,14.59,14.62,14.59,14.62,164700.0,12.619,12.6449,12.619,12.6449,164700.0
2005-05-31 10:35:00,14.61,14.64,14.6,14.64,62200.0,12.6363,12.6622,12.6276,12.6622,62200.0
2005-05-31 10:40:00,14.63,14.64,14.62,14.64,20100.0,12.6536,12.6622,12.6449,12.6622,20100.0
2005-05-31 10:45:00,14.64,14.64,14.62,14.63,82100.0,12.6622,12.6622,12.6449,12.6536,82100.0
2005-05-31 10:50:00,14.63,14.63,14.6,14.61,12000.0,12.6536,12.6536,12.6276,12.6363,12000.0
2005-05-31 10:55:00,14.6,14.62,14.6,14.61,49900.0,12.6276,12.6449,12.6276,12.6363,49900.0
2005-05-31 11:00:00,14.61,14.62,14.6,14.61,48800.0,12.6363,12.6449,12.6276,12.6363,48800.0
2005-05-31 11:05:00,14.62,14.62,14.6,14.6,28900.0,12.6449,12.6449,12.6276,12.6276,28900.0
2005-05-31 11:10:00,14.59,14.61,14.58,14.59,43600.0,12.619,12.6363,12.6103,12.619,43600.0
2005-05-31 11:15:00,14.58,14.6,14.57,14.59,14200.0,12.6103,12.6276,12.6017,12.619,14200.0
2005-05-31 11:20:00,14.59,14.6,14.58,14.59,15000.0,12.619,12.6276,12.6103,12.619,15000.0
2005-05-31 11:25:00,14.59,14.59,14.58,14.58,22300.0,12.619,12.619,12.6103,12.6103,22300.0
2005-05-31 11:30:00,14.58,14.59,14.56,14.58,160000.0,12.6103,12.619,12.593,12.6103,160000.0
2005-05-31 11:35:00,14.58,14.6,14.56,14.6,19000.0,12.6103,12.6276,12.593,12.6276,19000.0
2005-05-31 11:40:00,14.6,14.6,14.58,14.59,15100.0,12.6276,12.6276,12.6103,12.619,15100.0
2005-05-31 11:45:00,14.6,14.61,14.59,14.61,9900.0,12.6276,12.6363,12.619,12.6363,9900.0
2005-05-31 11:50:00,14.6,14.61,14.59,14.6,15200.0,12.6276,12.6363,12.619,12.6276,15200.0
2005-05-31 11:55:00,14.6,14.61,14.59,14.6,9900.0,12.6276,12.6363,12.619,12.6276,9900.0
2005-05-31 12:00:00,14.61,14.61,14.6,14.6,13600.0,12.6363,12.6363,12.6276,12.6276,13600.0
2005-05-31 12:05:00,14.6,14.61,14.59,14.6,8900.0,12.6276,12.6363,12.619,12.6276,8900.0
2005-05-31 12:10:00,14.6,14.61,14.58,14.59,12600.0,12.6276,12.6363,12.6103,12.619,12600.0
2005-05-31 12:15:00,14.59,14.6,14.56,14.58,17800.0,12.619,12.6276,12.593,12.6103,17800.0
2005-05-31 12:20:00,14.58,14.6,14.56,14.6,14400.0,12.6103,12.6276,12.593,12.6276,14400.0
2005-05-31 12:25:00,14.59,14.6,14.58,14.59,12900.0,12.619,12.6276,12.6103,12.619,12900.0
2005-05-31 12:30:00,14.59,14.61,14.59,14.61,16100.0,12.619,12.6363,12.619,12.6363,16100.0
2005-05-31 12:35:00,14.6,14.62,14.6,14.61,28600.0,12.6276,12.6449,12.6276,12.6363,28600.0
2005-05-31 12:40:00,14.62,14.63,14.6,14.62,23700.0,12.6449,12.6536,12.6276,12.6449,23700.0
2005-05-31 12:45:00,14.62,14.63,14.6,14.61,6200.0,12.6449,12.6536,12.6276,12.6363,6200.0
2005-05-31 12:50:00,14.62,14.62,14.59,14.6,14000.0,12.6449,12.6449,12.619,12.6276,14000.0
2005-05-31 12:55:00,14.6,14.85,14.59,14.62,15200.0,12.6276,12.8439,12.619,12.6449,15200.0
2005-05-31 13:00:00,14.61,14.63,14.61,14.62,15300.0,12.6363,12.6536,12.6363,12.6449,15300.0
2005-05-31 13:05:00,14.62,14.62,14.59,14.59,19100.0,12.6449,12.6449,12.619,12.619,19100.0
2005-05-31 13:10:00,14.6,14.61,14.59,14.61,7200.0,12.6276,12.6363,12.619,12.6363,7200.0
2005-05-31 13:15:00,14.59,14.6,14.58,14.59,7800.0,12.619,12.6276,12.6103,12.619,7800.0
2005-05-31 13:20:00,14.6,14.6,14.57,14.58,13000.0,12.6276,12.6276,12.6017,12.6103,13000.0
2005-05-31 13:25:00,14.57,14.6,14.57,14.58,25700.0,12.6017,12.6276,12.6017,12.6103,25700.0
2005-05-31 13:30:00,14.59,14.6,14.59,14.59,9100.0,12.619,12.6276,12.619,12.619,9100.0
2005-05-31 13:35:00,14.6,14.6,14.59,14.6,8600.0,12.6276,12.6276,12.619,12.6276,8600.0
2005-05-31 13:40:00,14.6,14.6,14.58,14.6,7200.0,12.6276,12.6276,12.6103,12.6276,7200.0
2005-05-31 13:45:00,14.59,14.59,14.57,14.57,26700.0,12.619,12.619,12.6017,12.6017,26700.0
2005-05-31 13:50:00,14.58,14.59,14.57,14.57,30100.0,12.6103,12.619,12.6017,12.6017,30100.0
2005-05-31 13:55:00,14.57,14.59,14.57,14.59,36800.0,12.6017,12.619,12.6017,12.619,36800.0
2005-05-31 14:00:00,14.59,14.6,14.57,14.58,22500.0,12.619,12.6276,12.6017,12.6103,22500.0
2005-05-31 14:05:00,14.58,14.58,14.57,14.58,5000.0,12.6103,12.6103,12.6017,12.6103,5000.0
2005-05-31 14:10:00,14.58,14.58,14.57,14.58,6400.0,12.6103,12.6103,12.6017,12.6103,6400.0
2005-05-31 14:15:00,14.57,14.59,14.57,14.58,4500.0,12.6017,12.619,12.6017,12.6103,4500.0
2005-05-31 14:20:00,14.59,14.61,14.58,14.6,16800.0,12.619,12.6363,12.6103,12.6276,16800.0
2005-05-31 14:25:00,14.6,14.61,14.59,14.61,12700.0,12.6276,12.6363,12.619,12.6363,12700.0
2005-05-31 14:30:00,14.61,14.64,14.6,14.63,33400.0,12.6363,12.6622,12.6276,12.6536,33400.0
2005-05-31 14:35:00,14.63,14.64,14.59,14.6,31500.0,12.6536,12.6622,12.619,12.6276,31500.0
2005-05-31 14:40:00,14.6,14.6,14.59,14.59,40100.0,12.6276,12.6276,12.619,12.619,40100.0
2005-05-31 14:45:00,14.59,14.6,14.58,14.59,11400.0,12.619,12.6276,12.6103,12.619,11400.0
2005-05-31 14:50:00,14.59,14.6,14.58,14.59,13600.0,12.619,12.6276,12.6103,12.619,13600.0
2005-05-31 14:55:00,14.6,14.6,14.59,14.59,14400.0,12.6276,12.6276,12.619,12.619,14400.0
2005-05-31 15:00:00,14.6,14.6,14.59,14.6,27900.0,12.6276,12.6276,12.619,12.6276,27900.0
2005-05-31 15:05:00,14.6,14.6,14.59,14.6,41500.0,12.6276,12.6276,12.619,12.6276,41500.0
2005-05-31 15:10:00,14.6,14.62,14.6,14.61,57400.0,12.6276,12.6449,12.6276,12.6363,57400.0
2005-05-31 15:15:00,14.62,14.63,14.61,14.62,22400.0,12.6449,12.6536,12.6363,12.6449,22400.0
2005-05-31 15:20:00,14.62,14.65,14.61,14.64,43500.0,12.6449,12.6709,12.6363,12.6622,43500.0
2005-05-31 15:25:00,14.63,14.63,14.6,14.61,62900.0,12.6536,12.6536,12.6276,12.6363,62900.0
2005-05-31 15:30:00,14.6,14.62,14.59,14.62,48000.0,12.6276,12.6449,12.619,12.6449,48000.0
2005-05-31 15:35:00,14.62,14.62,14.6,14.6,88100.0,12.6449,12.6449,12.6276,12.6276,88100.0
2005-05-31 15:40:00,14.6,14.6,14.58,14.59,64600.0,12.6276,12.6276,12.6103,12.619,64600.0
2005-05-31 15:45:00,14.58,14.6,14.58,14.6,80200.0,12.6103,12.6276,12.6103,12.6276,80200.0
2005-05-31 15:50:00,14.59,14.59,14.57,14.58,43000.0,12.619,12.619,12.6017,12.6103,43000.0
2005-05-31 15:55:00,14.57,14.59,14.54,14.54,158000.0,12.6017,12.619,12.5757,12.5757,158000.0
2005-06-01 09:30:00,14.55,14.56,14.53,14.56,51900.0,12.5844,12.593,12.5671,12.593,51900.0
2005-06-01 09:35:00,14.56,14.59,14.54,14.59,26400.0,12.593,12.619,12.5757,12.619,26400.0
2005-06-01 09:40:00,14.59,14.6,14.55,14.55,100600.0,12.619,12.6276,12.5844,12.5844,100600.0
2005-06-01 09:45:00,14.55,14.58,14.52,14.58,32700.0,12.5844,12.6103,12.5584,12.6103,32700.0
2005-06-01 09:50:00,14.59,14.59,14.55,14.55,26700.0,12.619,12.619,12.5844,12.5844,26700.0
2005-06-01 09:55:00,14.54,14.58,14.54,14.58,17600.0,12.5757,12.6103,12.5757,12.6103,17600.0
2005-06-01 10:00:00,14.58,14.63,14.57,14.63,86400.0,12.6103,12.6536,12.6017,12.6536,86400.0
2005-06-01 10:05:00,14.64,14.65,14.63,14.64,39800.0,12.6622,12.6709,12.6536,12.6622,39800.0
2005-06-01 10:10:00,14.64,14.65,14.6,14.65,35000.0,12.6622,12.6709,12.6276,12.6709,35000.0
2005-06-01 10:15:00,14.65,14.67,14.62,14.63,64300.0,12.6709,12.6882,12.6449,12.6536,64300.0
2005-06-01 10:20:00,14.63,14.67,14.6,14.67,38700.0,12.6536,12.6882,12.6276,12.6882,38700.0
2005-06-01 10:25:00,14.67,14.67,14.65,14.66,21300.0,12.6882,12.6882,12.6709,12.6795,21300.0
2005-06-01 10:30:00,14.66,14.68,14.62,14.65,54300.0,12.6795,12.6968,12.6449,12.6709,54300.0
2005-06-01 10:35:00,14.66,14.66,14.64,14.64,22800.0,12.6795,12.6795,12.6622,12.6622,22800.0
2005-06-01 10:40:00,14.65,14.66,14.64,14.65,113400.0,12.6709,12.6795,12.6622,12.6709,113400.0
2005-06-01 10:45:00,14.65,14.65,14.59,14.6,75100.0,12.6709,12.6709,12.619,12.6276,75100.0
2005-06-01 10:50:00,14.6,14.64,14.6,14.61,93100.0,12.6276,12.6622,12.6276,12.6363,93100.0
2005-06-01 10:55:00,14.61,14.61,14.59,14.59,73600.0,12.6363,12.6363,12.619,12.619,73600.0
2005-06-01 11:00:00,14.6,14.6,14.58,14.6,108100.0,12.6276,12.6276,12.6103,12.6276,108100.0
2005-06-01 11:05:00,14.61,14.63,14.61,14.61,20600.0,12.6363,12.6536,12.6363,12.6363,20600.0
2005-06-01 11:10:00,14.61,14.65,14.6,14.62,29000.0,12.6363,12.6709,12.6276,12.6449,29000.0
2005-06-01 11:15:00,14.65,14.65,14.63,14.64,13200.0,12.6709,12.6709,12.6536,12.6622,13200.0
2005-06-01 11:20:00,14.64,14.65,14.62,14.63,17700.0,12.6622,12.6709,12.6449,12.6536,17700.0
2005-06-01 11:25:00,14.63,14.65,14.63,14.63,11800.0,12.6536,12.6709,12.6536,12.6536,11800.0
2005-06-01 11:30:00,14.63,14.64,14.63,14.63,12600.0,12.6536,12.6622,12.6536,12.6536,12600.0
2005-06-01 11:35:00,14.64,14.65,14.62,14.63,19700.0,12.6622,12.6709,12.6449,12.6536,19700.0
2005-06-01 11:40:00,14.62,14.63,14.62,14.62,15300.0,12.6449,12.6536,12.6449,12.6449,15300.0
2005-06-01 11:45:00,14.62,14.63,14.61,14.63,12600.0,12.6449,12.6536,12.6363,12.6536,12600.0
2005-06-01 11:50:00,14.62,14.65,14.62,14.63,10600.0,12.6449,12.6709,12.6449,12.6536,10600.0
2005-06-01 11:55:00,14.63,14.64,14.63,14.64,7400.0,12.6536,12.6622,12.6536,12.6622,7400.0
2005-06-01 12:00:00,14.63,14.66,14.63,14.65,72000.0,12.6536,12.6795,12.6536,12.6709,72000.0
2005-06-01 12:05:00,14.65,14.66,14.64,14.65,14600.0,12.6709,12.6795,12.6622,12.6709,14600.0
2005-06-01 12:10:00,14.65,14.66,14.64,14.66,23300.0,12.6709,12.6795,12.6622,12.6795,23300.0
2005-06-01 12:15:00,14.65,14.66,14.65,14.65,38100.0,12.6709,12.6795,12.6709,12.6709,38100.0
2005-06-01 12:20:00,14.65,14.65,14.6,14.6,48300.0,12.6709,12.6709,12.6276,12.6276,48300.0
2005-06-01 12:25:00,14.6,14.63,14.6,14.63,12800.0,12.6276,12.6536,12.6276,12.6536,12800.0
2005-06-01 12:30:00,14.63,14.64,14.62,14.62,15300.0,12.6536,12.6622,12.6449,12.6449,15300.0
2005-06-01 12:35:00,14.62,14.62,14.61,14.61,10700.0,12.6449,12.6449,12.6363,12.6363,10700.0
2005-06-01 12:40:00,14.61,14.62,14.6,14.61,10500.0,12.6363,12.6449,12.6276,12.6363,10500.0
2005-06-01 12:45:00,14.61,14.63,14.61,14.63,11500.0,12.6363,12.6536,12.6363,12.6536,11500.0
2005-06-01 12:50:00,14.63,14.63,14.6,14.61,13900.0,12.6536,12.6536,12.6276,12.6363,13900.0
2005-06-01 12:55:00,14.6,14.61,14.6,14.61,12700.0,12.6276,12.6363,12.6276,12.6363,12700.0
2005-06-01 13:00:00,14.61,14.61,14.6,14.61,16100.0,12.6363,12.6363,12.6276,12.6363,16100.0
2005-06-01 13:05:00,14.61,14.62,14.6,14.61,15500.0,12.6363,12.6449,12.6276,12.6363,15500.0
2005-06-01 13:10:00,14.61,14.62,14.61,14.62,19400.0,12.6363,12.6449,12.6363,12.6449,19400.0
2005-06-01 13:15:00,14.62,14.62,14.61,14.61,16700.0,12.6449,12.6449,12.6363,12.6363,16700.0
2005-06-01 13:20:00,14.61,14.63,14.61,14.63,15200.0,12.6363,12.6536,12.6363,12.6536,15200.0
2005-06-01 13:25:00,14.63,14.64,14.61,14.62,16600.0,12.6536,12.6622,12.6363,12.6449,16600.0
2005-06-01 13:30:00,14.62,14.62,14.61,14.62,11300.0,12.6449,12.6449,12.6363,12.6449,11300.0
2005-06-01 13:35:00,14.62,14.62,14.61,14.61,7400.0,12.6449,12.6449,12.6363,12.6363,7400.0
2005-06-01 13:40:00,14.62,14.63,14.6,14.6,20700.0,12.6449,12.6536,12.6276,12.6276,20700.0
2005-06-01 13:45:00,14.61,14.62,14.6,14.62,16100.0,12.6363,12.6449,12.6276,12.6449,16100.0
2005-06-01 13:50:00,14.62,14.63,14.61,14.61,8700.0,12.6449,12.6536,12.6363,12.6363,8700.0
2005-06-01 13:55:00,14.61,14.63,14.61,14.62,27000.0,12.6363,12.6536,12.6363,12.6449,27000.0
2005-06-01 14:00:00,14.63,14.63,14.61,14.61,18500.0,12.6536,12.6536,12.6363,12.6363,18500.0
2005-06-01 14:05:00,14.62,14.62,14.56,14.57,70000.0,12.6449,12.6449,12.593,12.6017,70000.0
2005-06-01 14:10:00,14.58,14.58,14.54,14.56,37100.0,12.6103,12.6103,12.5757,12.593,37100.0
2005-06-01 14:15:00,14.56,14.56,14.52,14.53,29900.0,12.593,12.593,12.5584,12.5671,29900.0
2005-06-01 14:20:00,14.53,14.54,14.52,14.52,54800.0,12.5671,12.5757,12.5584,12.5584,54800.0
2005-06-01 14:25:00,14.53,14.55,14.52,14.55,48000.0,12.5671,12.5844,12.5584,12.5844,48000.0
2005-06-01 14:30:00,14.56,14.57,14.55,14.55,22900.0,12.593,12.6017,12.5844,12.5844,22900.0
2005-06-01 14:35:00,14.56,14.56,14.54,14.54,31200.0,12.593,12.593,12.5757,12.5757,31200.0
2005-06-01 14:40:00,14.54,14.55,14.5,14.52,67700.0,12.5757,12.5844,12.5411,12.5584,67700.0
2005-06-01 14:45:00,14.52,14.53,14.5,14.52,83700.0,12.5584,12.5671,12.5411,12.5584,83700.0
2005-06-01 14:50:00,14.52,14.53,14.5,14.52,68200.0,12.5584,12.5671,12.5411,12.5584,68200.0
2005-06-01 14:55:00,14.53,14.53,14.5,14.5,151400.0,12.5671,12.5671,12.5411,12.5411,151400.0
2005-06-01 15:00:00,14.5,14.51,14.5,14.51,54600.0,12.5411,12.5498,12.5411,12.5498,54600.0
2005-06-01 15:05:00,14.5,14.52,14.5,14.5,33900.0,12.5411,12.5584,12.5411,12.5411,33900.0
2005-06-01 15:10:00,14.5,14.51,14.49,14.5,62600.0,12.5411,12.5498,12.5325,12.5411,62600.0
2005-06-01 15:15:00,14.49,14.5,14.49,14.5,40000.0,12.5325,12.5411,12.5325,12.5411,40000.0
2005-06-01 15:20:00,14.5,14.5,14.48,14.49,49700.0,12.5411,12.5411,12.5238,12.5325,49700.0
2005-06-01 15:25:00,14.49,14.49,14.48,14.49,40100.0,12.5325,12.5325,12.5238,12.5325,40100.0
2005-06-01 15:30:00,14.48,14.51,14.48,14.5,76800.0,12.5238,12.5498,12.5238,12.5411,76800.0
2005-06-01 15:35:00,14.49,14.51,14.49,14.51,30500.0,12.5325,12.5498,12.5325,12.5498,30500.0
2005-06-01 15:40:00,14.52,14.52,14.51,14.52,56600.0,12.5584,12.5584,12.5498,12.5584,56600.0
2005-06-01 15:45:00,14.51,14.52,14.51,14.52,25800.0,12.5498,12.5584,12.5498,12.5584,25800.0
2005-06-01 15:50:00,14.52,14.52,14.52,14.52,0.0,12.5584,12.5584,12.5584,12.5584,0.0
2005-06-01 15:55:00,14.52,14.52,14.52,14.52,0.0,12.5584,12.5584,12.5584,12.5584,0.0
2005-06-02 09:30:00,14.45,14.5,14.42,14.45,88500.0,12.4979,12.5411,12.472,12.4979,88500.0
2005-06-02 09:35:00,14.46,14.56,14.45,14.53,59400.0,12.5066,12.593,12.4979,12.5671,59400.0
2005-06-02 09:40:00,14.54,14.59,14.52,14.52,41300.0,12.5757,12.619,12.5584,12.5584,41300.0
2005-06-02 09:45:00,14.51,14.51,14.49,14.49,24000.0,12.5498,12.5498,12.5325,12.5325,24000.0
2005-06-02 09:50:00,14.49,14.54,14.49,14.54,37100.0,12.5325,12.5757,12.5325,12.5757,37100.0
2005-06-02 09:55:00,14.54,14.55,14.52,14.52,57300.0,12.5757,12.5844,12.5584,12.5584,57300.0
2005-06-02 10:00:00,14.52,14.52,14.45,14.49,66400.0,12.5584,12.5584,12.4979,12.5325,66400.0
2005-06-02 10:05:00,14.49,14.49,14.44,14.45,32000.0,12.5325,12.5325,12.4893,12.4979,32000.0
2005-06-02 10:10:00,14.45,14.45,14.41,14.43,54300.0,12.4979,12.4979,12.4633,12.4806,54300.0
2005-06-02 10:15:00,14.43,14.43,14.42,14.42,39000.0,12.4806,12.4806,12.472,12.472,39000.0
2005-06-02 10:20:00,14.42,14.48,14.41,14.47,28800.0,12.472,12.5238,12.4633,12.5152,28800.0
2005-06-02 10:25:00,14.48,14.5,14.47,14.49,11500.0,12.5238,12.5411,12.5152,12.5325,11500.0
2005-06-02 10:30:00,14.5,14.54,14.49,14.52,18200.0,12.5411,12.5757,12.5325,12.5584,18200.0
2005-06-02 10:35:00,14.52,14.54,14.51,14.51,20900.0,12.5584,12.5757,12.5498,12.5498,20900.0
2005-06-02 10:40:00,14.51,14.56,14.51,14.55,41400.0,12.5498,12.593,12.5498,12.5844,41400.0
2005-06-02 10:45:00,14.56,14.6,14.55,14.56,43800.0,12.593,12.6276,12.5844,12.593,43800.0
2005-06-02 10:50:00,14.56,14.57,14.55,14.57,10500.0,12.593,12.6017,12.5844,12.6017,10500.0
2005-06-02 10:55:00,14.57,14.57,14.55,14.57,13000.0,12.6017,12.6017,12.5844,12.6017,13000.0
2005-06-02 11:00:00,14.57,14.57,14.54,14.56,23300.0,12.6017,12.6017,12.5757,12.593,23300.0
2005-06-02 11:05:00,14.56,14.56,14.53,14.53,19000.0,12.593,12.593,12.5671,12.5671,19000.0
2005-06-02 11:10:00,14.53,14.55,14.53,14.54,19200.0,12.5671,12.5844,12.5671,12.5757,19200.0
2005-06-02 11:15:00,14.54,14.56,14.53,14.56,24600.0,12.5757,12.593,12.5671,12.593,24600.0
2005-06-02 11:20:00,14.56,14.6,14.56,14.57,37300.0,12.593,12.6276,12.593,12.6017,37300.0
2005-06-02 11:25:00,14.58,14.59,14.56,14.58,15100.0,12.6103,12.619,12.593,12.6103,15100.0
2005-06-02 11:30:00,14.58,14.59,14.57,14.57,12100.0,12.6103,12.619,12.6017,12.6017,12100.0
2005-06-02 11:35:00,14.58,14.59,14.58,14.58,22100.0,12.6103,12.619,12.6103,12.6103,22100.0
2005-06-02 11:40:00,14.58,14.59,14.58,14.58,20500.0,12.6103,12.619,12.6103,12.6103,20500.0
2005-06-02 11:45:00,14.58,14.59,14.58,14.59,8400.0,12.6103,12.619,12.6103,12.619,8400.0
2005-06-02 11:50:00,14.59,14.6,14.58,14.6,11000.0,12.619,12.6276,12.6103,12.6276,11000.0
2005-06-02 11:55:00,14.59,14.59,14.58,14.59,14300.0,12.619,12.619,12.6103,12.619,14300.0
2005-06-02 12:00:00,14.59,14.6,14.58,14.59,16300.0,12.619,12.6276,12.6103,12.619,16300.0
2005-06-02 12:05:00,14.6,14.65,14.59,14.63,69700.0,12.6276,12.6709,12.619,12.6536,69700.0
2005-06-02 12:10:00,14.63,14.64,14.62,14.63,25600.0,12.6536,12.6622,12.6449,12.6536,25600.0
2005-06-02 12:15:00,14.63,14.64,14.62,14.63,35300.0,12.6536,12.6622,12.6449,12.6536,35300.0
2005-06-02 12:20:00,14.63,14.66,14.63,14.66,121400.0,12.6536,12.6795,12.6536,12.6795,121400.0
2005-06-02 12:25:00,14.66,14.67,14.65,14.67,25400.0,12.6795,12.6882,12.6709,12.6882,25400.0
2005-06-02 12:30:00,14.67,14.7,14.66,14.7,15500.0,12.6882,12.7141,12.6795,12.7141,15500.0
2005-06-02 12:35:00,14.69,14.72,14.69,14.71,57400.0,12.7055,12.7314,12.7055,12.7228,57400.0
2005-06-02 12:40:00,14.71,14.75,14.71,14.74,31000.0,12.7228,12.7574,12.7228,12.7487,31000.0
2005-06-02 12:45:00,14.74,14.75,14.72,14.73,17400.0,12.7487,12.7574,12.7314,12.7401,17400.0
2005-06-02 12:50:00,14.72,14.73,14.72,14.73,14000.0,12.7314,12.7401,12.7314,12.7401,14000.0
2005-06-02 12:55:00,14.73,14.74,14.72,14.73,16500.0,12.7401,12.7487,12.7314,12.7401,16500.0
2005-06-02 13:00:00,14.73,14.73,14.7,14.73,20700.0,12.7401,12.7401,12.7141,12.7401,20700.0
2005-06-02 13:05:00,14.73,14.73,14.72,14.72,18000.0,12.7401,12.7401,12.7314,12.7314,18000.0
2005-06-02 13:10:00,14.72,14.72,14.7,14.7,23800.0,12.7314,12.7314,12.7141,12.7141,23800.0
2005-06-02 13:15:00,14.7,14.71,14.69,14.7,78000.0,12.7141,12.7228,12.7055,12.7141,78000.0
2005-06-02 13:20:00,14.71,14.72,14.7,14.72,14300.0,12.7228,12.7314,12.7141,12.7314,14300.0
2005-06-02 13:25:00,14.71,14.73,14.71,14.72,39500.0,12.7228,12.7401,12.7228,12.7314,39500.0
2005-06-02 13:30:00,14.72,14.73,14.72,14.73,14200.0,12.7314,12.7401,12.7314,12.7401,14200.0
2005-06-02 13:35:00,14.73,14.73,14.72,14.73,18600.0,12.7401,12.7401,12.7314,12.7401,18600.0
2005-06-02 13:40:00,14.73,14.73,14.69,14.7,31600.0,12.7401,12.7401,12.7055,12.7141,31600.0
2005-06-02 13:45:00,14.7,14.71,14.69,14.71,80600.0,12.7141,12.7228,12.7055,12.7228,80600.0
2005-06-02 13:50:00,14.71,14.71,14.66,14.66,126400.0,12.7228,12.7228,12.6795,12.6795,126400.0
2005-06-02 13:55:00,14.68,14.69,14.67,14.68,9800.0,12.6968,12.7055,12.6882,12.6968,9800.0
2005-06-02 14:00:00,14.69,14.7,14.68,14.7,13100.0,12.7055,12.7141,12.6968,12.7141,13100.0
2005-06-02 14:05:00,14.7,14.7,14.69,14.7,22100.0,12.7141,12.7141,12.7055,12.7141,22100.0
2005-06-02 14:10:00,14.7,14.71,14.69,14.69,44800.0,12.7141,12.7228,12.7055,12.7055,44800.0
2005-06-02 14:15:00,14.69,14.7,14.69,14.69,3200.0,12.7055,12.7141,12.7055,12.7055,3200.0
2005-06-02 14:20:00,14.7,14.7,14.69,14.7,25300.0,12.7141,12.7141,12.7055,12.7141,25300.0
2005-06-02 14:25:00,14.7,14.7,14.69,14.69,20300.0,12.7141,12.7141,12.7055,12.7055,20300.0
2005-06-02 14:30:00,14.7,14.7,14.68,14.69,121800.0,12.7141,12.7141,12.6968,12.7055,121800.0
2005-06-02 14:35:00,14.69,14.69,14.67,14.69,23100.0,12.7055,12.7055,12.6882,12.7055,23100.0
2005-06-02 14:40:00,14.69,14.69,14.68,14.69,64600.0,12.7055,12.7055,12.6968,12.7055,64600.0
2005-06-02 14:45:00,14.68,14.69,14.66,14.66,143000.0,12.6968,12.7055,12.6795,12.6795,143000.0
2005-06-02 14:50:00,14.66,14.68,14.65,14.67,22700.0,12.6795,12.6968,12.6709,12.6882,22700.0
2005-06-02 14:55:00,14.67,14.67,14.66,14.67,40400.0,12.6882,12.6882,12.6795,12.6882,40400.0
2005-06-02 15:00:00,14.66,14.68,14.66,14.68,90900.0,12.6795,12.6968,12.6795,12.6968,90900.0
2005-06-02 15:05:00,14.68,14.68,14.67,14.67,94900.0,12.6968,12.6968,12.6882,12.6882,94900.0
2005-06-02 15:10:00,14.67,14.68,14.67,14.68,7900.0,12.6882,12.6968,12.6882,12.6968,7900.0
2005-06-02 15:15:00,14.68,14.68,14.67,14.68,15200.0,12.6968,12.6968,12.6882,12.6968,15200.0
2005-06-02 15:20:00,14.68,14.68,14.67,14.68,58500.0,12.6968,12.6968,12.6882,12.6968,58500.0
2005-06-02 15:25:00,14.68,14.68,14.67,14.68,27300.0,12.6968,12.6968,12.6882,12.6968,27300.0
2005-06-02 15:30:00,14.67,14.68,14.67,14.68,15800.0,12.6882,12.6968,12.6882,12.6968,15800.0
2005-06-02 15:35:00,14.68,14.68,14.67,14.67,41400.0,12.6968,12.6968,12.6882,12.6882,41400.0
2005-06-02 15:40:00,14.68,14.68,14.67,14.68,106700.0,12.6968,12.6968,12.6882,12.6968,106700.0
2005-06-02 15:45:00,14.68,14.68,14.65,14.66,43500.0,12.6968,12.6968,12.6709,12.6795,43500.0
2005-06-02 15:50:00,14.65,14.68,14.65,14.67,68900.0,12.6709,12.6968,12.6709,12.6882,68900.0
2005-06-02 15:55:00,14.68,14.68,14.67,14.67,75700.0,12.6968,12.6968,12.6882,12.6882,75700.0
2005-06-03 09:30:00,14.68,14.68,14.63,14.63,60100.0,12.6968,12.6968,12.6536,12.6536,60100.0
2005-06-03 09:35:00,14.63,14.64,14.62,14.64,34100.0,12.6536,12.6622,12.6449,12.6622,34100.0
2005-06-03 09:40:00,14.64,14.64,14.63,14.64,45800.0,12.6622,12.6622,12.6536,12.6622,45800.0
2005-06-03 09:45:00,14.64,14.65,14.63,14.65,65700.0,12.6622,12.6709,12.6536,12.6709,65700.0
2005-06-03 09:50:00,14.66,14.66,14.63,14.66,30400.0,12.6795,12.6795,12.6536,12.6795,30400.0
2005-06-03 09:55:00,14.65,14.66,14.64,14.64,110200.0,12.6709,12.6795,12.6622,12.6622,110200.0
2005-06-03 10:00:00,14.64,14.64,14.63,14.63,37600.0,12.6622,12.6622,12.6536,12.6536,37600.0
2005-06-03 10:05:00,14.63,14.63,14.59,14.59,65400.0,12.6536,12.6536,12.619,12.619,65400.0
2005-06-03 10:10:00,14.6,14.6,14.56,14.56,21200.0,12.6276,12.6276,12.593,12.593,21200.0
2005-06-03 10:15:00,14.58,14.59,14.58,14.58,21800.0,12.6103,12.619,12.6103,12.6103,21800.0
2005-06-03 10:20:00,14.59,14.59,14.56,14.56,24400.0,12.619,12.619,12.593,12.593,24400.0
2005-06-03 10:25:00,14.55,14.57,14.55,14.56,11600.0,12.5844,12.6017,12.5844,12.593,11600.0
2005-06-03 10:30:00,14.56,14.57,14.56,14.56,19000.0,12.593,12.6017,12.593,12.593,19000.0
2005-06-03 10:35:00,14.57,14.57,14.56,14.56,59800.0,12.6017,12.6017,12.593,12.593,59800.0
2005-06-03 10:40:00,14.56,14.57,14.56,14.57,22300.0,12.593,12.6017,12.593,12.6017,22300.0
2005-06-03 10:45:00,14.57,14.58,14.56,14.58,105300.0,12.6017,12.6103,12.593,12.6103,105300.0
2005-06-03 10:50:00,14.58,14.64,14.58,14.63,105800.0,12.6103,12.6622,12.6103,12.6536,105800.0
2005-06-03 10:55:00,14.64,14.64,14.62,14.62,27100.0,12.6622,12.6622,12.6449,12.6449,27100.0
2005-06-03 11:00:00,14.63,14.63,14.62,14.63,10200.0,12.6536,12.6536,12.6449,12.6536,10200.0
2005-06-03 11:05:00,14.63,14.63,14.62,14.62,31000.0,12.6536,12.6536,12.6449,12.6449,31000.0
2005-06-03 11:10:00,14.63,14.63,14.62,14.63,40800.0,12.6536,12.6536,12.6449,12.6536,40800.0
2005-06-03 11:15:00,14.63,14.63,14.59,14.59,39600.0,12.6536,12.6536,12.619,12.619,39600.0
2005-06-03 11:20:00,14.59,14.6,14.59,14.59,5600.0,12.619,12.6276,12.619,12.619,5600.0
2005-06-03 11:25:00,14.6,14.61,14.58,14.58,91400.0,12.6276,12.6363,12.6103,12.6103,91400.0
2005-06-03 11:30:00,14.58,14.6,14.57,14.6,97800.0,12.6103,12.6276,12.6017,12.6276,97800.0
2005-06-03 11:35:00,14.6,14.6,14.58,14.58,42100.0,12.6276,12.6276,12.6103,12.6103,42100.0
2005-06-03 11:40:00,14.59,14.59,14.57,14.58,23200.0,12.619,12.619,12.6017,12.6103,23200.0
2005-06-03 11:45:00,14.58,14.59,14.56,14.57,41900.0,12.6103,12.619,12.593,12.6017,41900.0
2005-06-03 11:50:00,14.57,14.57,14.53,14.53,25800.0,12.6017,12.6017,12.5671,12.5671,25800.0
2005-06-03 11:55:00,14.53,14.54,14.53,14.54,15300.0,12.5671,12.5757,12.5671,12.5757,15300.0
2005-06-03 12:00:00,14.55,14.55,14.53,14.53,9600.0,12.5844,12.5844,12.5671,12.5671,9600.0
2005-06-03 12:05:00,14.53,14.56,14.52,14.54,32400.0,12.5671,12.593,12.5584,12.5757,32400.0
2005-06-03 12:10:00,14.55,14.55,14.52,14.53,110200.0,12.5844,12.5844,12.5584,12.5671,110200.0
2005-06-03 12:15:00,14.52,14.52,14.51,14.51,16900.0,12.5584,12.5584,12.5498,12.5498,16900.0
2005-06-03 12:20:00,14.52,14.52,14.51,14.52,3900.0,12.5584,12.5584,12.5498,12.5584,3900.0
2005-06-03 12:25:00,14.51,14.52,14.51,14.51,24300.0,12.5498,12.5584,12.5498,12.5498,24300.0
2005-06-03 12:30:00,14.51,14.52,14.5,14.52,35400.0,12.5498,12.5584,12.5411,12.5584,35400.0
2005-06-03 12:35:00,14.52,14.52,14.51,14.52,7100.0,12.5584,12.5584,12.5498,12.5584,7100.0
2005-06-03 12:40:00,14.52,14.52,14.51,14.51,4500.0,12.5584,12.5584,12.5498,12.5498,4500.0
2005-06-03 12:45:00,14.51,14.54,14.51,14.54,12000.0,12.5498,12.5757,12.5498,12.5757,12000.0
2005-06-03 12:50:00,14.54,14.54,14.53,14.53,3000.0,12.5757,12.5757,12.5671,12.5671,3000.0
2005-06-03 12:55:00,14.53,14.53,14.51,14.51,7800.0,12.5671,12.5671,12.5498,12.5498,7800.0
2005-06-03 13:00:00,14.51,14.52,14.51,14.52,6600.0,12.5498,12.5584,12.5498,12.5584,6600.0
2005-06-03 13:05:00,14.52,14.54,14.52,14.53,18500.0,12.5584,12.5757,12.5584,12.5671,18500.0
2005-06-03 13:10:00,14.53,14.54,14.53,14.53,5700.0,12.5671,12.5757,12.5671,12.5671,5700.0
2005-06-03 13:15:00,14.53,14.54,14.53,14.53,8600.0,12.5671,12.5757,12.5671,12.5671,8600.0
2005-06-03 13:20:00,14.54,14.54,14.53,14.53,9600.0,12.5757,12.5757,12.5671,12.5671,9600.0
2005-06-03 13:25:00,14.53,14.54,14.52,14.53,9200.0,12.5671,12.5757,12.5584,12.5671,9200.0
2005-06-03 13:30:00,14.53,14.53,14.52,14.53,34100.0,12.5671,12.5671,12.5584,12.5671,34100.0
2005-06-03 13:35:00,14.53,14.55,14.53,14.54,15700.0,12.5671,12.5844,12.5671,12.5757,15700.0
2005-06-03 13:40:00,14.54,14.56,14.54,14.55,74900.0,12.5757,12.593,12.5757,12.5844,74900.0
2005-06-03 13:45:00,14.55,14.58,14.55,14.58,20400.0,12.5844,12.6103,12.5844,12.6103,20400.0
2005-06-03 13:50:00,14.58,14.58,14.56,14.58,17300.0,12.6103,12.6103,12.593,12.6103,17300.0
2005-06-03 13:55:00,14.58,14.58,14.57,14.57,3200.0,12.6103,12.6103,12.6017,12.6017,3200.0
2005-06-03 14:00:00,14.57,14.58,14.56,14.56,12900.0,12.6017,12.6103,12.593,12.593,12900.0
2005-06-03 14:05:00,14.56,14.56,14.54,14.54,10000.0,12.593,12.593,12.5757,12.5757,10000.0
2005-06-03 14:10:00,14.55,14.56,14.54,14.56,28600.0,12.5844,12.593,12.5757,12.593,28600.0
2005-06-03 14:15:00,14.56,14.59,14.56,14.58,14300.0,12.593,12.619,12.593,12.6103,14300.0
2005-06-03 14:20:00,14.58,14.59,14.58,14.58,9200.0,12.6103,12.619,12.6103,12.6103,9200.0
2005-06-03 14:25:00,14.58,14.59,14.58,14.58,8100.0,12.6103,12.619,12.6103,12.6103,8100.0
2005-06-03 14:30:00,14.58,14.59,14.58,14.59,14000.0,12.6103,12.619,12.6103,12.619,14000.0
2005-06-03 14:35:00,14.58,14.59,14.57,14.57,8500.0,12.6103,12.619,12.6017,12.6017,8500.0
2005-06-03 14:40:00,14.57,14.59,14.57,14.58,10600.0,12.6017,12.619,12.6017,12.6103,10600.0
2005-06-03 14:45:00,14.58,14.59,14.55,14.56,12800.0,12.6103,12.619,12.5844,12.593,12800.0
2005-06-03 14:50:00,14.56,14.56,14.53,14.54,24600.0,12.593,12.593,12.5671,12.5757,24600.0
2005-06-03 14:55:00,14.54,14.54,14.53,14.54,5600.0,12.5757,12.5757,12.5671,12.5757,5600.0
2005-06-03 15:00:00,14.54,14.54,14.51,14.52,27400.0,12.5757,12.5757,12.5498,12.5584,27400.0
2005-06-03 15:05:00,14.52,14.56,14.52,14.55,85700.0,12.5584,12.593,12.5584,12.5844,85700.0
2005-06-03 15:10:00,14.56,14.56,14.55,14.55,18700.0,12.593,12.593,12.5844,12.5844,18700.0
2005-06-03 15:15:00,14.56,14.56,14.55,14.56,19400.0,12.593,12.593,12.5844,12.593,19400.0
2005-06-03 15:20:00,14.56,14.56,14.55,14.55,19900.0,12.593,12.593,12.5844,12.5844,19900.0
2005-06-03 15:25:00,14.55,14.56,14.55,14.56,25900.0,12.5844,12.593,12.5844,12.593,25900.0
2005-06-03 15:30:00,14.55,14.57,14.55,14.57,43700.0,12.5844,12.6017,12.5844,12.6017,43700.0
2005-06-03 15:35:00,14.57,14.58,14.57,14.57,22400.0,12.6017,12.6103,12.6017,12.6017,22400.0
2005-06-03 15:40:00,14.58,14.6,14.57,14.59,26300.0,12.6103,12.6276,12.6017,12.619,26300.0
2005-06-03 15:45:00,14.59,14.61,14.59,14.61,24200.0,12.619,12.6363,12.619,12.6363,24200.0
2005-06-03 15:50:00,14.61,14.61,14.59,14.59,25200.0,12.6363,12.6363,12.619,12.619,25200.0
2005-06-03 15:55:00,14.59,14.6,14.58,14.59,18700.0,12.619,12.6276,12.6103,12.619,18700.0
2005-06-06 09:30:00,14.54,14.58,14.54,14.54,28700.0,12.5757,12.6103,12.5757,12.5757,28700.0
2005-06-06 09:35:00,14.57,14.64,14.57,14.57,15600.0,12.6017,12.6622,12.6017,12.6017,15600.0
2005-06-06 09:40:00,14.58,14.58,14.52,14.54,24400.0,12.6103,12.6103,12.5584,12.5757,24400.0
2005-06-06 09:45:00,14.53,14.54,14.53,14.53,10300.0,12.5671,12.5757,12.5671,12.5671,10300.0
2005-06-06 09:50:00,14.52,14.54,14.52,14.53,9300.0,12.5584,12.5757,12.5584,12.5671,9300.0
2005-06-06 09:55:00,14.54,14.54,14.53,14.54,12900.0,12.5757,12.5757,12.5671,12.5757,12900.0
2005-06-06 10:00:00,14.54,14.56,14.52,14.52,10700.0,12.5757,12.593,12.5584,12.5584,10700.0
2005-06-06 10:05:00,14.52,14.53,14.51,14.51,48400.0,12.5584,12.5671,12.5498,12.5498,48400.0
2005-06-06 10:10:00,14.52,14.53,14.51,14.53,30400.0,12.5584,12.5671,12.5498,12.5671,30400.0
2005-06-06 10:15:00,14.53,14.54,14.52,14.54,22400.0,12.5671,12.5757,12.5584,12.5757,22400.0
2005-06-06 10:20:00,14.54,14.54,14.51,14.53,10200.0,12.5757,12.5757,12.5498,12.5671,10200.0
2005-06-06 10:25:00,14.53,14.53,14.5,14.5,24900.0,12.5671,12.5671,12.5411,12.5411,24900.0
2005-06-06 10:30:00,14.51,14.52,14.5,14.52,23400.0,12.5498,12.5584,12.5411,12.5584,23400.0
2005-06-06 10:35:00,14.52,14.53,14.51,14.53,21600.0,12.5584,12.5671,12.5498,12.5671,21600.0
2005-06-06 10:40:00,14.52,14.54,14.52,14.53,21700.0,12.5584,12.5757,12.5584,12.5671,21700.0
2005-06-06 10:45:00,14.53,14.53,14.51,14.52,21500.0,12.5671,12.5671,12.5498,12.5584,21500.0
2005-06-06 10:50:00,14.52,14.53,14.51,14.51,3500.0,12.5584,12.5671,12.5498,12.5498,3500.0
2005-06-06 10:55:00,14.52,14.52,14.51,14.51,10600.0,12.5584,12.5584,12.5498,12.5498,10600.0
2005-06-06 11:00:00,14.5,14.52,14.5,14.51,14800.0,12.5411,12.5584,12.5411,12.5498,14800.0
2005-06-06 11:05:00,14.51,14.52,14.51,14.51,10500.0,12.5498,12.5584,12.5498,12.5498,10500.0
2005-06-06 11:10:00,14.51,14.51,14.5,14.5,13500.0,12.5498,12.5498,12.5411,12.5411,13500.0
2005-06-06 11:15:00,14.5,14.51,14.5,14.51,15300.0,12.5411,12.5498,12.5411,12.5498,15300.0
2005-06-06 11:20:00,14.51,14.51,14.5,14.51,5700.0,12.5498,12.5498,12.5411,12.5498,5700.0
2005-06-06 11:25:00,14.51,14.52,14.51,14.51,26000.0,12.5498,12.5584,12.5498,12.5498,26000.0
2005-06-06 11:30:00,14.51,14.52,14.51,14.51,6600.0,12.5498,12.5584,12.5498,12.5498,6600.0
2005-06-06 11:35:00,14.51,14.51,14.5,14.51,8500.0,12.5498,12.5498,12.5411,12.5498,8500.0
2005-06-06 11:40:00,14.51,14.52,14.51,14.51,10700.0,12.5498,12.5584,12.5498,12.5498,10700.0
2005-06-06 11:45:00,14.51,14.51,14.5,14.5,23000.0,12.5498,12.5498,12.5411,12.5411,23000.0
2005-06-06 11:50:00,14.5,14.51,14.5,14.5,20800.0,12.5411,12.5498,12.5411,12.5411,20800.0
2005-06-06 11:55:00,14.51,14.51,14.5,14.5,9900.0,12.5498,12.5498,12.5411,12.5411,9900.0
2005-06-06 12:00:00,14.5,14.51,14.5,14.51,7100.0,12.5411,12.5498,12.5411,12.5498,7100.0
2005-06-06 12:05:00,14.51,14.51,14.5,14.5,8400.0,12.5498,12.5498,12.5411,12.5411,8400.0
2005-06-06 12:10:00,14.51,14.52,14.51,14.52,12400.0,12.5498,12.5584,12.5498,12.5584,12400.0
2005-06-06 12:15:00,14.52,14.53,14.51,14.51,12200.0,12.5584,12.5671,12.5498,12.5498,12200.0
2005-06-06 12:20:00,14.5,14.52,14.5,14.52,14200.0,12.5411,12.5584,12.5411,12.5584,14200.0
2005-06-06 12:25:00,14.51,14.52,14.5,14.51,15300.0,12.5498,12.5584,12.5411,12.5498,15300.0
2005-06-06 12:30:00,14.51,14.51,14.49,14.51,16400.0,12.5498,12.5498,12.5325,12.5498,16400.0
2005-06-06 12:35:00,14.5,14.51,14.5,14.5,6900.0,12.5411,12.5498,12.5411,12.5411,6900.0
2005-06-06 12:40:00,14.5,14.51,14.5,14.51,6200.0,12.5411,12.5498,12.5411,12.5498,6200.0
2005-06-06 12:45:00,14.51,14.51,14.5,14.51,1800.0,12.5498,12.5498,12.5411,12.5498,1800.0
2005-06-06 12:50:00,14.5,14.51,14.49,14.51,27700.0,12.5411,12.5498,12.5325,12.5498,27700.0
2005-06-06 12:55:00,14.5,14.51,14.5,14.5,21500.0,12.5411,12.5498,12.5411,12.5411,21500.0
2005-06-06 13:00:00,14.5,14.51,14.5,14.51,34400.0,12.5411,12.5498,12.5411,12.5498,34400.0
2005-06-06 13:05:00,14.51,14.53,14.51,14.52,30700.0,12.5498,12.5671,12.5498,12.5584,30700.0
2005-06-06 13:10:00,14.53,14.54,14.53,14.54,9000.0,12.5671,12.5757,12.5671,12.5757,9000.0
2005-06-06 13:15:00,14.54,14.54,14.53,14.53,4700.0,12.5757,12.5757,12.5671,12.5671,4700.0
2005-06-06 13:20:00,14.53,14.54,14.52,14.52,5400.0,12.5671,12.5757,12.5584,12.5584,5400.0
2005-06-06 13:25:00,14.52,14.53,14.52,14.52,3700.0,12.5584,12.5671,12.5584,12.5584,3700.0
2005-06-06 13:30:00,14.52,14.53,14.52,14.52,23300.0,12.5584,12.5671,12.5584,12.5584,23300.0
2005-06-06 13:35:00,14.53,14.53,14.52,14.53,12300.0,12.5671,12.5671,12.5584,12.5671,12300.0
2005-06-06 13:40:00,14.53,14.54,14.52,14.53,16100.0,12.5671,12.5757,12.5584,12.5671,16100.0
2005-06-06 13:45:00,14.53,14.57,14.53,14.56,43000.0,12.5671,12.6017,12.5671,12.593,43000.0
2005-06-06 13:50:00,14.57,14.58,14.56,14.57,19900.0,12.6017,12.6103,12.593,12.6017,19900.0
2005-06-06 13:55:00,14.57,14.57,14.56,14.56,8200.0,12.6017,12.6017,12.593,12.593,8200.0
2005-06-06 14:00:00,14.56,14.57,14.55,14.57,14900.0,12.593,12.6017,12.5844,12.6017,14900.0
2005-06-06 14:05:00,14.57,14.59,14.56,14.59,43600.0,12.6017,12.619,12.593,12.619,43600.0
2005-06-06 14:10:00,14.58,14.6,14.58,14.6,16000.0,12.6103,12.6276,12.6103,12.6276,16000.0
2005-06-06 14:15:00,14.59,14.6,14.58,14.59,71100.0,12.619,12.6276,12.6103,12.619,71100.0
2005-06-06 14:20:00,14.6,14.6,14.59,14.6,9800.0,12.6276,12.6276,12.619,12.6276,9800.0
2005-06-06 14:25:00,14.6,14.61,14.6,14.61,15700.0,12.6276,12.6363,12.6276,12.6363,15700.0
2005-06-06 14:30:00,14.61,14.62,14.6,14.62,42400.0,12.6363,12.6449,12.6276,12.6449,42400.0
2005-06-06 14:35:00,14.62,14.63,14.61,14.62,39000.0,12.6449,12.6536,12.6363,12.6449,39000.0
2005-06-06 14:40:00,14.62,14.63,14.61,14.61,23100.0,12.6449,12.6536,12.6363,12.6363,23100.0
2005-06-06 14:45:00,14.6,14.61,14.6,14.6,61300.0,12.6276,12.6363,12.6276,12.6276,61300.0
2005-06-06 14:50:00,14.61,14.64,14.61,14.63,34300.0,12.6363,12.6622,12.6363,12.6536,34300.0
2005-06-06 14:55:00,14.64,14.64,14.62,14.63,25600.0,12.6622,12.6622,12.6449,12.6536,25600.0
2005-06-06 15:00:00,14.62,14.63,14.62,14.62,12900.0,12.6449,12.6536,12.6449,12.6449,12900.0
2005-06-06 15:05:00,14.62,14.63,14.62,14.63,17100.0,12.6449,12.6536,12.6449,12.6536,17100.0
2005-06-06 15:10:00,14.62,14.64,14.62,14.64,18900.0,12.6449,12.6622,12.6449,12.6622,18900.0
2005-06-06 15:15:00,14.63,14.64,14.62,14.63,20600.0,12.6536,12.6622,12.6449,12.6536,20600.0
2005-06-06 15:20:00,14.63,14.63,14.62,14.62,21800.0,12.6536,12.6536,12.6449,12.6449,21800.0
2005-06-06 15:25:00,14.62,14.63,14.62,14.63,19000.0,12.6449,12.6536,12.6449,12.6536,19000.0
2005-06-06 15:30:00,14.62,14.63,14.62,14.63,36100.0,12.6449,12.6536,12.6449,12.6536,36100.0
2005-06-06 15:35:00,14.63,14.64,14.62,14.64,22600.0,12.6536,12.6622,12.6449,12.6622,22600.0
2005-06-06 15:40:00,14.64,14.65,14.63,14.64,45200.0,12.6622,12.6709,12.6536,12.6622,45200.0
2005-06-06 15:45:00,14.64,14.64,14.62,14.63,28400.0,12.6622,12.6622,12.6449,12.6536,28400.0
2005-06-06 15:50:00,14.63,14.63,14.62,14.62,26100.0,12.6536,12.6536,12.6449,12.6449,26100.0
2005-06-06 15:55:00,14.63,14.65,14.62,14.65,47200.0,12.6536,12.6709,12.6449,12.6709,47200.0
2005-06-07 09:30:00,14.61,14.64,14.6,14.64,63300.0,12.6402,12.6661,12.6315,12.6661,63300.0
2005-06-07 09:35:00,14.64,14.68,14.6,14.68,37300.0,12.6661,12.7007,12.6315,12.7007,37300.0
2005-06-07 09:40:00,14.68,14.69,14.63,14.65,45400.0,12.7007,12.7094,12.6575,12.6748,45400.0
2005-06-07 09:45:00,14.65,14.68,14.65,14.68,74200.0,12.6748,12.7007,12.6748,12.7007,74200.0
2005-06-07 09:50:00,14.68,14.69,14.67,14.68,49600.0,12.7007,12.7094,12.6921,12.7007,49600.0
2005-06-07 09:55:00,14.68,14.69,14.68,14.69,17400.0,12.7007,12.7094,12.7007,12.7094,17400.0
2005-06-07 10:00:00,14.68,14.69,14.64,14.64,35100.0,12.7007,12.7094,12.6661,12.6661,35100.0
2005-06-07 10:05:00,14.64,14.65,14.63,14.65,64300.0,12.6661,12.6748,12.6575,12.6748,64300.0
2005-06-07 10:10:00,14.65,14.66,14.63,14.63,92100.0,12.6748,12.6834,12.6575,12.6575,92100.0
2005-06-07 10:15:00,14.63,14.66,14.63,14.65,36300.0,12.6575,12.6834,12.6575,12.6748,36300.0
2005-06-07 10:20:00,14.64,14.66,14.64,14.66,21000.0,12.6661,12.6834,12.6661,12.6834,21000.0
2005-06-07 10:25:00,14.66,14.68,14.65,14.68,37100.0,12.6834,12.7007,12.6748,12.7007,37100.0
2005-06-07 10:30:00,14.68,14.69,14.67,14.68,34900.0,12.7007,12.7094,12.6921,12.7007,34900.0
2005-06-07 10:35:00,14.68,14.7,14.67,14.7,70400.0,12.7007,12.718,12.6921,12.718,70400.0
2005-06-07 10:40:00,14.7,14.73,14.69,14.73,55300.0,12.718,12.744,12.7094,12.744,55300.0
2005-06-07 10:45:00,14.74,14.76,14.72,14.72,103300.0,12.7527,12.77,12.7353,12.7353,103300.0
2005-06-07 10:50:00,14.74,14.74,14.73,14.74,44500.0,12.7527,12.7527,12.744,12.7527,44500.0
2005-06-07 10:55:00,14.73,14.74,14.72,14.73,39900.0,12.744,12.7527,12.7353,12.744,39900.0
2005-06-07 11:00:00,14.72,14.75,14.72,14.75,46000.0,12.7353,12.7613,12.7353,12.7613,46000.0
2005-06-07 11:05:00,14.75,14.76,14.73,14.76,55600.0,12.7613,12.77,12.744,12.77,55600.0
2005-06-07 11:10:00,14.75,14.78,14.75,14.78,42200.0,12.7613,12.7873,12.7613,12.7873,42200.0
2005-06-07 11:15:00,14.78,14.78,14.75,14.75,53500.0,12.7873,12.7873,12.7613,12.7613,53500.0
2005-06-07 11:20:00,14.75,14.75,14.73,14.73,10300.0,12.7613,12.7613,12.744,12.744,10300.0
2005-06-07 11:25:00,14.73,14.76,14.73,14.75,88200.0,12.744,12.77,12.744,12.7613,88200.0
2005-06-07 11:30:00,14.75,14.75,14.72,14.74,26600.0,12.7613,12.7613,12.7353,12.7527,26600.0
2005-06-07 11:35:00,14.74,14.75,14.73,14.74,79800.0,12.7527,12.7613,12.744,12.7527,79800.0
2005-06-07 11:40:00,14.75,14.81,14.74,14.79,181900.0,12.7613,12.8132,12.7527,12.7959,181900.0
2005-06-07 11:45:00,14.79,14.84,14.77,14.84,122400.0,12.7959,12.8392,12.7786,12.8392,122400.0
2005-06-07 11:50:00,14.84,14.88,14.82,14.88,121700.0,12.8392,12.8738,12.8219,12.8738,121700.0
2005-06-07 11:55:00,14.86,14.9,14.86,14.9,103800.0,12.8565,12.8911,12.8565,12.8911,103800.0
2005-06-07 12:00:00,14.89,14.9,14.87,14.87,35000.0,12.8824,12.8911,12.8651,12.8651,35000.0
2005-06-07 12:05:00,14.87,14.9,14.86,14.87,20500.0,12.8651,12.8911,12.8565,12.8651,20500.0
2005-06-07 12:10:00,14.87,14.87,14.85,14.86,19300.0,12.8651,12.8651,12.8478,12.8565,19300.0
2005-06-07 12:15:00,14.85,14.86,14.84,14.84,77700.0,12.8478,12.8565,12.8392,12.8392,77700.0
2005-06-07 12:20:00,14.84,14.87,14.84,14.85,20000.0,12.8392,12.8651,12.8392,12.8478,20000.0
2005-06-07 12:25:00,14.86,14.87,14.85,14.87,19100.0,12.8565,12.8651,12.8478,12.8651,19100.0
2005-06-07 12:30:00,14.87,14.89,14.86,14.88,37800.0,12.8651,12.8824,12.8565,12.8738,37800.0
2005-06-07 12:35:00,14.89,14.9,14.87,14.88,53700.0,12.8824,12.8911,12.8651,12.8738,53700.0
2005-06-07 12:40:00,14.89,14.91,14.89,14.91,21600.0,12.8824,12.8997,12.8824,12.8997,21600.0
2005-06-07 12:45:00,14.9,14.92,14.88,14.9,46400.0,12.8911,12.9084,12.8738,12.8911,46400.0
2005-06-07 12:50:00,14.89,14.9,14.88,14.9,31600.0,12.8824,12.8911,12.8738,12.8911,31600.0
2005-06-07 12:55:00,14.89,14.91,14.88,14.91,42600.0,12.8824,12.8997,12.8738,12.8997,42600.0
2005-06-07 13:00:00,14.91,14.91,14.87,14.88,14600.0,12.8997,12.8997,12.8651,12.8738,14600.0
2005-06-07 13:05:00,14.88,14.91,14.88,14.89,56500.0,12.8738,12.8997,12.8738,12.8824,56500.0
2005-06-07 13:10:00,14.9,14.9,14.88,14.88,13000.0,12.8911,12.8911,12.8738,12.8738,13000.0
2005-06-07 13:15:00,14.87,14.89,14.86,14.86,19000.0,12.8651,12.8824,12.8565,12.8565,19000.0
2005-06-07 13:20:00,14.85,14.86,14.85,14.85,26800.0,12.8478,12.8565,12.8478,12.8478,26800.0
2005-06-07 13:25:00,14.86,14.86,14.84,14.85,35700.0,12.8565,12.8565,12.8392,12.8478,35700.0
2005-06-07 13:30:00,14.85,14.86,14.84,14.85,25700.0,12.8478,12.8565,12.8392,12.8478,25700.0
2005-06-07 13:35:00,14.85,14.86,14.85,14.85,18200.0,12.8478,12.8565,12.8478,12.8478,18200.0
2005-06-07 13:40:00,14.85,14.87,14.84,14.85,15100.0,12.8478,12.8651,12.8392,12.8478,15100.0
2005-06-07 13:45:00,14.85,14.86,14.85,14.86,11100.0,12.8478,12.8565,12.8478,12.8565,11100.0
2005-06-07 13:50:00,14.85,14.86,14.84,14.84,78400.0,12.8478,12.8565,12.8392,12.8392,78400.0
2005-06-07 13:55:00,14.84,14.85,14.83,14.84,12900.0,12.8392,12.8478,12.8305,12.8392,12900.0
2005-06-07 14:00:00,14.83,14.84,14.8,14.81,25700.0,12.8305,12.8392,12.8046,12.8132,25700.0
2005-06-07 14:05:00,14.8,14.81,14.8,14.8,61100.0,12.8046,12.8132,12.8046,12.8046,61100.0
2005-06-07 14:10:00,14.8,14.8,14.75,14.76,89700.0,12.8046,12.8046,12.7613,12.77,89700.0
2005-06-07 14:15:00,14.75,14.78,14.75,14.78,19100.0,12.7613,12.7873,12.7613,12.7873,19100.0
2005-06-07 14:20:00,14.77,14.78,14.7,14.7,44600.0,12.7786,12.7873,12.718,12.718,44600.0
2005-06-07 14:25:00,14.7,14.71,14.68,14.7,134100.0,12.718,12.7267,12.7007,12.718,134100.0
2005-06-07 14:30:00,14.7,14.7,14.67,14.68,50900.0,12.718,12.718,12.6921,12.7007,50900.0
2005-06-07 14:35:00,14.67,14.75,14.67,14.75,77500.0,12.6921,12.7613,12.6921,12.7613,77500.0
2005-06-07 14:40:00,14.74,14.75,14.74,14.75,35500.0,12.7527,12.7613,12.7527,12.7613,35500.0
2005-06-07 14:45:00,14.75,14.75,14.74,14.74,16300.0,12.7613,12.7613,12.7527,12.7527,16300.0
2005-06-07 14:50:00,14.75,14.76,14.74,14.75,43000.0,12.7613,12.77,12.7527,12.7613,43000.0
2005-06-07 14:55:00,14.76,14.76,14.73,14.75,10300.0,12.77,12.77,12.744,12.7613,10300.0
2005-06-07 15:00:00,14.73,14.75,14.71,14.71,12700.0,12.744,12.7613,12.7267,12.7267,12700.0
2005-06-07 15:05:00,14.72,14.72,14.68,14.69,29200.0,12.7353,12.7353,12.7007,12.7094,29200.0
2005-06-07 15:10:00,14.69,14.69,14.66,14.66,23200.0,12.7094,12.7094,12.6834,12.6834,23200.0
2005-06-07 15:15:00,14.67,14.7,14.66,14.68,103200.0,12.6921,12.718,12.6834,12.7007,103200.0
2005-06-07 15:20:00,14.67,14.69,14.66,14.68,36600.0,12.6921,12.7094,12.6834,12.7007,36600.0
2005-06-07 15:25:00,14.69,14.7,14.65,14.65,45100.0,12.7094,12.718,12.6748,12.6748,45100.0
2005-06-07 15:30:00,14.65,14.67,14.59,14.67,56800.0,12.6748,12.6921,12.6229,12.6921,56800.0
2005-06-07 15:35:00,14.66,14.67,14.65,14.66,26900.0,12.6834,12.6921,12.6748,12.6834,26900.0
2005-06-07 15:40:00,14.66,14.68,14.66,14.66,36500.0,12.6834,12.7007,12.6834,12.6834,36500.0
2005-06-07 15:45:00,14.67,14.67,14.66,14.66,25100.0,12.6921,12.6921,12.6834,12.6834,25100.0
2005-06-07 15:50:00,14.66,14.67,14.64,14.64,39900.0,12.6834,12.6921,12.6661,12.6661,39900.0
2005-06-07 15:55:00,14.63,14.64,14.61,14.62,76700.0,12.6575,12.6661,12.6402,12.6488,76700.0
2005-06-08 09:30:00,14.64,14.71,14.63,14.65,52700.0,12.6661,12.7267,12.6575,12.6748,52700.0
2005-06-08 09:35:00,14.66,14.67,14.63,14.64,90300.0,12.6834,12.6921,12.6575,12.6661,90300.0
2005-06-08 09:40:00,14.64,14.66,14.62,14.62,43200.0,12.6661,12.6834,12.6488,12.6488,43200.0
2005-06-08 09:45:00,14.62,14.67,14.61,14.67,43600.0,12.6488,12.6921,12.6402,12.6921,43600.0
2005-06-08 09:50:00,14.67,14.67,14.63,14.64,15900.0,12.6921,12.6921,12.6575,12.6661,15900.0
2005-06-08 09:55:00,14.62,14.68,14.61,14.68,62100.0,12.6488,12.7007,12.6402,12.7007,62100.0
2005-06-08 10:00:00,14.66,14.69,14.66,14.68,48300.0,12.6834,12.7094,12.6834,12.7007,48300.0
2005-06-08 10:05:00,14.68,14.68,14.65,14.65,107700.0,12.7007,12.7007,12.6748,12.6748,107700.0
2005-06-08 10:10:00,14.65,14.67,14.65,14.67,36500.0,12.6748,12.6921,12.6748,12.6921,36500.0
2005-06-08 10:15:00,14.66,14.67,14.66,14.66,24800.0,12.6834,12.6921,12.6834,12.6834,24800.0
2005-06-08 10:20:00,14.66,14.67,14.66,14.66,29200.0,12.6834,12.6921,12.6834,12.6834,29200.0
2005-06-08 10:25:00,14.67,14.67,14.66,14.66,15100.0,12.6921,12.6921,12.6834,12.6834,15100.0
2005-06-08 10:30:00,14.66,14.66,14.63,14.64,55500.0,12.6834,12.6834,12.6575,12.6661,55500.0
2005-06-08 10:35:00,14.64,14.64,14.61,14.62,69100.0,12.6661,12.6661,12.6402,12.6488,69100.0
2005-06-08 10:40:00,14.62,14.63,14.62,14.62,11900.0,12.6488,12.6575,12.6488,12.6488,11900.0
2005-06-08 10:45:00,14.63,14.63,14.62,14.62,16400.0,12.6575,12.6575,12.6488,12.6488,16400.0
2005-06-08 10:50:00,14.62,14.63,14.62,14.62,39100.0,12.6488,12.6575,12.6488,12.6488,39100.0
2005-06-08 10:55:00,14.63,14.63,14.62,14.62,47300.0,12.6575,12.6575,12.6488,12.6488,47300.0
2005-06-08 11:00:00,14.62,14.62,14.6,14.6,77400.0,12.6488,12.6488,12.6315,12.6315,77400.0
2005-06-08 11:05:00,14.61,14.61,14.57,14.57,29700.0,12.6402,12.6402,12.6056,12.6056,29700.0
2005-06-08 11:10:00,14.58,14.58,14.57,14.57,110400.0,12.6142,12.6142,12.6056,12.6056,110400.0
2005-06-08 11:15:00,14.57,14.58,14.57,14.57,9800.0,12.6056,12.6142,12.6056,12.6056,9800.0
2005-06-08 11:20:00,14.58,14.58,14.57,14.57,6800.0,12.6142,12.6142,12.6056,12.6056,6800.0
2005-06-08 11:25:00,14.58,14.58,14.57,14.57,6700.0,12.6142,12.6142,12.6056,12.6056,6700.0
2005-06-08 11:30:00,14.58,14.58,14.57,14.57,31100.0,12.6142,12.6142,12.6056,12.6056,31100.0
2005-06-08 11:35:00,14.58,14.58,14.57,14.57,13300.0,12.6142,12.6142,12.6056,12.6056,13300.0
2005-06-08 11:40:00,14.58,14.58,14.57,14.58,18500.0,12.6142,12.6142,12.6056,12.6142,18500.0
2005-06-08 11:45:00,14.58,14.59,14.57,14.57,121000.0,12.6142,12.6229,12.6056,12.6056,121000.0
2005-06-08 11:50:00,14.58,14.58,14.57,14.57,12000.0,12.6142,12.6142,12.6056,12.6056,12000.0
2005-06-08 11:55:00,14.57,14.57,14.55,14.56,38000.0,12.6056,12.6056,12.5883,12.5969,38000.0
2005-06-08 12:00:00,14.55,14.56,14.55,14.55,14800.0,12.5883,12.5969,12.5883,12.5883,14800.0
2005-06-08 12:05:00,14.55,14.56,14.55,14.55,9800.0,12.5883,12.5969,12.5883,12.5883,9800.0
2005-06-08 12:10:00,14.55,14.56,14.55,14.56,12000.0,12.5883,12.5969,12.5883,12.5969,12000.0
2005-06-08 12:15:00,14.55,14.56,14.53,14.53,105100.0,12.5883,12.5969,12.571,12.571,105100.0
2005-06-08 12:20:00,14.53,14.54,14.52,14.54,13700.0,12.571,12.5796,12.5623,12.5796,13700.0
2005-06-08 12:25:00,14.53,14.54,14.52,14.53,32400.0,12.571,12.5796,12.5623,12.571,32400.0
2005-06-08 12:30:00,14.53,14.53,14.52,14.53,7600.0,12.571,12.571,12.5623,12.571,7600.0
2005-06-08 12:35:00,14.53,14.53,14.51,14.52,14600.0,12.571,12.571,12.5537,12.5623,14600.0
2005-06-08 12:40:00,14.53,14.54,14.52,14.54,45100.0,12.571,12.5796,12.5623,12.5796,45100.0
2005-06-08 12:45:00,14.54,14.58,14.54,14.58,61900.0,12.5796,12.6142,12.5796,12.6142,61900.0
2005-06-08 12:50:00,14.59,14.59,14.57,14.57,26300.0,12.6229,12.6229,12.6056,12.6056,26300.0
2005-06-08 12:55:00,14.58,14.59,14.53,14.54,35600.0,12.6142,12.6229,12.571,12.5796,35600.0
2005-06-08 13:00:00,14.54,14.56,14.52,14.56,9100.0,12.5796,12.5969,12.5623,12.5969,9100.0
2005-06-08 13:05:00,14.56,14.56,14.53,14.54,23600.0,12.5969,12.5969,12.571,12.5796,23600.0
2005-06-08 13:10:00,14.54,14.54,14.52,14.54,15600.0,12.5796,12.5796,12.5623,12.5796,15600.0
2005-06-08 13:15:00,14.54,14.54,14.53,14.53,18500.0,12.5796,12.5796,12.571,12.571,18500.0
2005-06-08 13:20:00,14.53,14.53,14.52,14.52,127000.0,12.571,12.571,12.5623,12.5623,127000.0
2005-06-08 13:25:00,14.52,14.53,14.52,14.53,105200.0,12.5623,12.571,12.5623,12.571,105200.0
2005-06-08 13:30:00,14.53,14.55,14.53,14.54,37000.0,12.571,12.5883,12.571,12.5796,37000.0
2005-06-08 13:35:00,14.54,14.57,14.54,14.57,61000.0,12.5796,12.6056,12.5796,12.6056,61000.0
2005-06-08 13:40:00,14.56,14.57,14.56,14.57,67200.0,12.5969,12.6056,12.5969,12.6056,67200.0
2005-06-08 13:45:00,14.57,14.57,14.54,14.55,62000.0,12.6056,12.6056,12.5796,12.5883,62000.0
2005-06-08 13:50:00,14.54,14.54,14.52,14.53,20100.0,12.5796,12.5796,12.5623,12.571,20100.0
2005-06-08 13:55:00,14.53,14.54,14.51,14.54,19000.0,12.571,12.5796,12.5537,12.5796,19000.0
2005-06-08 14:00:00,14.53,14.54,14.52,14.53,13100.0,12.571,12.5796,12.5623,12.571,13100.0
2005-06-08 14:05:00,14.53,14.53,14.52,14.53,21100.0,12.571,12.571,12.5623,12.571,21100.0
2005-06-08 14:10:00,14.53,14.53,14.5,14.51,30800.0,12.571,12.571,12.545,12.5537,30800.0
2005-06-08 14:15:00,14.51,14.52,14.51,14.51,10800.0,12.5537,12.5623,12.5537,12.5537,10800.0
2005-06-08 14:20:00,14.51,14.52,14.51,14.52,14000.0,12.5537,12.5623,12.5537,12.5623,14000.0
2005-06-08 14:25:00,14.51,14.53,14.51,14.52,24600.0,12.5537,12.571,12.5537,12.5623,24600.0
2005-06-08 14:30:00,14.51,14.52,14.5,14.51,21300.0,12.5537,12.5623,12.545,12.5537,21300.0
2005-06-08 14:35:00,14.52,14.52,14.51,14.52,9400.0,12.5623,12.5623,12.5537,12.5623,9400.0
2005-06-08 14:40:00,14.51,14.52,14.51,14.51,15300.0,12.5537,12.5623,12.5537,12.5537,15300.0
2005-06-08 14:45:00,14.51,14.52,14.5,14.51,9600.0,12.5537,12.5623,12.545,12.5537,9600.0
2005-06-08 14:50:00,14.51,14.52,14.5,14.51,20000.0,12.5537,12.5623,12.545,12.5537,20000.0
2005-06-08 14:55:00,14.51,14.51,14.49,14.49,124300.0,12.5537,12.5537,12.5364,12.5364,124300.0
2005-06-08 15:00:00,14.49,14.5,14.48,14.49,18400.0,12.5364,12.545,12.5277,12.5364,18400.0
2005-06-08 15:05:00,14.49,14.5,14.48,14.49,36800.0,12.5364,12.545,12.5277,12.5364,36800.0
2005-06-08 15:10:00,14.5,14.51,14.49,14.5,27300.0,12.545,12.5537,12.5364,12.545,27300.0
2005-06-08 15:15:00,14.49,14.5,14.48,14.49,14700.0,12.5364,12.545,12.5277,12.5364,14700.0
2005-06-08 15:20:00,14.48,14.49,14.47,14.47,41600.0,12.5277,12.5364,12.5191,12.5191,41600.0
2005-06-08 15:25:00,14.47,14.48,14.47,14.48,27000.0,12.5191,12.5277,12.5191,12.5277,27000.0
2005-06-08 15:30:00,14.48,14.49,14.48,14.48,21000.0,12.5277,12.5364,12.5277,12.5277,21000.0
2005-06-08 15:35:00,14.48,14.5,14.48,14.5,26900.0,12.5277,12.545,12.5277,12.545,26900.0
2005-06-08 15:40:00,14.5,14.52,14.49,14.51,66200.0,12.545,12.5623,12.5364,12.5537,66200.0
2005-06-08 15:45:00,14.51,14.52,14.5,14.52,48700.0,12.5537,12.5623,12.545,12.5623,48700.0
2005-06-08 15:50:00,14.52,14.55,14.52,14.55,69400.0,12.5623,12.5883,12.5623,12.5883,69400.0
2005-06-08 15:55:00,14.56,14.56,14.54,14.54,66300.0,12.5969,12.5969,12.5796,12.5796,66300.0
2005-06-09 09:30:00,14.48,14.48,14.48,14.48,32800.0,12.5277,12.5277,12.5277,12.5277,32800.0
2005-06-09 09:35:00,14.48,14.51,14.48,14.49,12400.0,12.5277,12.5537,12.5277,12.5364,12400.0
2005-06-09 09:40:00,14.49,14.5,14.48,14.48,24700.0,12.5364,12.545,12.5277,12.5277,24700.0
2005-06-09 09:45:00,14.48,14.49,14.47,14.49,26500.0,12.5277,12.5364,12.5191,12.5364,26500.0
2005-06-09 09:50:00,14.48,14.49,14.47,14.47,10200.0,12.5277,12.5364,12.5191,12.5191,10200.0
2005-06-09 09:55:00,14.47,14.51,14.47,14.5,34400.0,12.5191,12.5537,12.5191,12.545,34400.0
2005-06-09 10:00:00,14.48,14.53,14.47,14.53,41800.0,12.5277,12.571,12.5191,12.571,41800.0
2005-06-09 10:05:00,14.53,14.53,14.48,14.52,21900.0,12.571,12.571,12.5277,12.5623,21900.0
2005-06-09 10:10:00,14.51,14.51,14.45,14.45,26600.0,12.5537,12.5537,12.5018,12.5018,26600.0
2005-06-09 10:15:00,14.46,14.49,14.45,14.45,29600.0,12.5104,12.5364,12.5018,12.5018,29600.0
2005-06-09 10:20:00,14.45,14.47,14.44,14.44,14000.0,12.5018,12.5191,12.4931,12.4931,14000.0
2005-06-09 10:25:00,14.44,14.44,14.42,14.42,7900.0,12.4931,12.4931,12.4758,12.4758,7900.0
2005-06-09 10:30:00,14.43,14.44,14.42,14.43,29100.0,12.4844,12.4931,12.4758,12.4844,29100.0
2005-06-09 10:35:00,14.44,14.45,14.43,14.44,16100.0,12.4931,12.5018,12.4844,12.4931,16100.0
2005-06-09 10:40:00,14.43,14.43,14.4,14.4,32200.0,12.4844,12.4844,12.4585,12.4585,32200.0
2005-06-09 10:45:00,14.41,14.42,14.4,14.42,22900.0,12.4671,12.4758,12.4585,12.4758,22900.0
2005-06-09 10:50:00,14.42,14.43,14.41,14.42,33800.0,12.4758,12.4844,12.4671,12.4758,33800.0
2005-06-09 10:55:00,14.42,14.43,14.41,14.41,8300.0,12.4758,12.4844,12.4671,12.4671,8300.0
2005-06-09 11:00:00,14.41,14.42,14.4,14.4,25200.0,12.4671,12.4758,12.4585,12.4585,25200.0
2005-06-09 11:05:00,14.41,14.41,14.4,14.4,12700.0,12.4671,12.4671,12.4585,12.4585,12700.0
2005-06-09 11:10:00,14.4,14.41,14.39,14.39,16000.0,12.4585,12.4671,12.4498,12.4498,16000.0
2005-06-09 11:15:00,14.39,14.4,14.39,14.39,12100.0,12.4498,12.4585,12.4498,12.4498,12100.0
2005-06-09 11:20:00,14.4,14.4,14.39,14.4,8800.0,12.4585,12.4585,12.4498,12.4585,8800.0
2005-06-09 11:25:00,14.39,14.4,14.39,14.39,6900.0,12.4498,12.4585,12.4498,12.4498,6900.0
2005-06-09 11:30:00,14.39,14.4,14.38,14.39,21600.0,12.4498,12.4585,12.4412,12.4498,21600.0
2005-06-09 11:35:00,14.39,14.4,14.38,14.38,20300.0,12.4498,12.4585,12.4412,12.4412,20300.0
2005-06-09 11:40:00,14.39,14.4,14.38,14.39,47600.0,12.4498,12.4585,12.4412,12.4498,47600.0
2005-06-09 11:45:00,14.39,14.4,14.39,14.39,7700.0,12.4498,12.4585,12.4498,12.4498,7700.0
2005-06-09 11:50:00,14.39,14.4,14.39,14.4,5000.0,12.4498,12.4585,12.4498,12.4585,5000.0
2005-06-09 11:55:00,14.39,14.4,14.39,14.39,9300.0,12.4498,12.4585,12.4498,12.4498,9300.0
2005-06-09 12:00:00,14.39,14.4,14.39,14.4,26900.0,12.4498,12.4585,12.4498,12.4585,26900.0
2005-06-09 12:05:00,14.39,14.4,14.39,14.4,23400.0,12.4498,12.4585,12.4498,12.4585,23400.0
2005-06-09 12:10:00,14.4,14.4,14.39,14.4,15000.0,12.4585,12.4585,12.4498,12.4585,15000.0
2005-06-09 12:15:00,14.39,14.4,14.39,14.4,22300.0,12.4498,12.4585,12.4498,12.4585,22300.0
2005-06-09 12:20:00,14.4,14.4,14.39,14.4,20200.0,12.4585,12.4585,12.4498,12.4585,20200.0
2005-06-09 12:25:00,14.4,14.45,14.4,14.45,17000.0,12.4585,12.5018,12.4585,12.5018,17000.0
2005-06-09 12:30:00,14.45,14.45,14.44,14.45,13000.0,12.5018,12.5018,12.4931,12.5018,13000.0
2005-06-09 12:35:00,14.45,14.45,14.43,14.44,28800.0,12.5018,12.5018,12.4844,12.4931,28800.0
2005-06-09 12:40:00,14.45,14.45,14.42,14.43,16400.0,12.5018,12.5018,12.4758,12.4844,16400.0
2005-06-09 12:45:00,14.43,14.43,14.41,14.42,7000.0,12.4844,12.4844,12.4671,12.4758,7000.0
2005-06-09 12:50:00,14.42,14.42,14.41,14.41,5500.0,12.4758,12.4758,12.4671,12.4671,5500.0
2005-06-09 12:55:00,14.42,14.43,14.41,14.42,7200.0,12.4758,12.4844,12.4671,12.4758,7200.0
2005-06-09 13:00:00,14.42,14.43,14.42,14.42,3200.0,12.4758,12.4844,12.4758,12.4758,3200.0
2005-06-09 13:05:00,14.43,14.43,14.4,14.4,19400.0,12.4844,12.4844,12.4585,12.4585,19400.0
2005-06-09 13:10:00,14.41,14.41,14.39,14.41,11300.0,12.4671,12.4671,12.4498,12.4671,11300.0
2005-06-09 13:15:00,14.4,14.4,14.39,14.39,23300.0,12.4585,12.4585,12.4498,12.4498,23300.0
2005-06-09 13:20:00,14.4,14.43,14.39,14.43,30200.0,12.4585,12.4844,12.4498,12.4844,30200.0
2005-06-09 13:25:00,14.41,14.43,14.41,14.42,5300.0,12.4671,12.4844,12.4671,12.4758,5300.0
2005-06-09 13:30:00,14.42,14.42,14.41,14.42,3500.0,12.4758,12.4758,12.4671,12.4758,3500.0
2005-06-09 13:35:00,14.42,14.42,14.41,14.41,11000.0,12.4758,12.4758,12.4671,12.4671,11000.0
2005-06-09 13:40:00,14.41,14.42,14.41,14.42,5400.0,12.4671,12.4758,12.4671,12.4758,5400.0
2005-06-09 13:45:00,14.42,14.42,14.41,14.41,10600.0,12.4758,12.4758,12.4671,12.4671,10600.0
2005-06-09 13:50:00,14.41,14.41,14.39,14.39,7200.0,12.4671,12.4671,12.4498,12.4498,7200.0
2005-06-09 13:55:00,14.4,14.41,14.39,14.4,36800.0,12.4585,12.4671,12.4498,12.4585,36800.0
2005-06-09 14:00:00,14.4,14.41,14.38,14.39,34000.0,12.4585,12.4671,12.4412,12.4498,34000.0
2005-06-09 14:05:00,14.4,14.41,14.39,14.4,48300.0,12.4585,12.4671,12.4498,12.4585,48300.0
2005-06-09 14:10:00,14.39,14.39,14.38,14.38,25400.0,12.4498,12.4498,12.4412,12.4412,25400.0
2005-06-09 14:15:00,14.39,14.4,14.38,14.4,46200.0,12.4498,12.4585,12.4412,12.4585,46200.0
2005-06-09 14:20:00,14.4,14.4,14.38,14.4,20300.0,12.4585,12.4585,12.4412,12.4585,20300.0
2005-06-09 14:25:00,14.4,14.4,14.38,14.38,1176900.0,12.4585,12.4585,12.4412,12.4412,1176900.0
2005-06-09 14:30:00,14.39,14.4,14.36,14.37,78100.0,12.4498,12.4585,12.4239,12.4325,78100.0
2005-06-09 14:35:00,14.37,14.39,14.36,14.39,612400.0,12.4325,12.4498,12.4239,12.4498,612400.0
2005-06-09 14:40:00,14.38,14.39,14.38,14.38,29100.0,12.4412,12.4498,12.4412,12.4412,29100.0
2005-06-09 14:45:00,14.38,14.39,14.38,14.38,15000.0,12.4412,12.4498,12.4412,12.4412,15000.0
2005-06-09 14:50:00,14.38,14.39,14.37,14.37,13900.0,12.4412,12.4498,12.4325,12.4325,13900.0
2005-06-09 14:55:00,14.37,14.38,14.37,14.38,21700.0,12.4325,12.4412,12.4325,12.4412,21700.0
2005-06-09 15:00:00,14.38,14.39,14.37,14.39,22900.0,12.4412,12.4498,12.4325,12.4498,22900.0
2005-06-09 15:05:00,14.39,14.39,14.38,14.39,15100.0,12.4498,12.4498,12.4412,12.4498,15100.0
2005-06-09 15:10:00,14.4,14.4,14.38,14.39,13000.0,12.4585,12.4585,12.4412,12.4498,13000.0
2005-06-09 15:15:00,14.39,14.41,14.38,14.41,1092000.0,12.4498,12.4671,12.4412,12.4671,1092000.0
2005-06-09 15:20:00,14.41,14.41,14.4,14.41,20400.0,12.4671,12.4671,12.4585,12.4671,20400.0
2005-06-09 15:25:00,14.4,14.41,14.4,14.4,47100.0,12.4585,12.4671,12.4585,12.4585,47100.0
2005-06-09 15:30:00,14.4,14.4,14.38,14.4,18900.0,12.4585,12.4585,12.4412,12.4585,18900.0
2005-06-09 15:35:00,14.39,14.39,14.38,14.39,40000.0,12.4498,12.4498,12.4412,12.4498,40000.0
2005-06-09 15:40:00,14.39,14.4,14.38,14.4,39500.0,12.4498,12.4585,12.4412,12.4585,39500.0
2005-06-09 15:45:00,14.4,14.43,14.4,14.42,242800.0,12.4585,12.4844,12.4585,12.4758,242800.0
2005-06-09 15:50:00,14.42,14.44,14.42,14.44,48200.0,12.4758,12.4931,12.4758,12.4931,48200.0
2005-06-09 15:55:00,14.44,14.44,14.42,14.43,84300.0,12.4931,12.4931,12.4758,12.4844,84300.0
2005-06-10 09:30:00,14.45,14.49,14.42,14.49,44600.0,12.5018,12.5364,12.4758,12.5364,44600.0
2005-06-10 09:35:00,14.47,14.49,14.46,14.46,20600.0,12.5191,12.5364,12.5104,12.5104,20600.0
2005-06-10 09:40:00,14.46,14.49,14.43,14.49,20100.0,12.5104,12.5364,12.4844,12.5364,20100.0
2005-06-10 09:45:00,14.49,14.49,14.47,14.49,34000.0,12.5364,12.5364,12.5191,12.5364,34000.0
2005-06-10 09:50:00,14.49,14.55,14.49,14.53,62200.0,12.5364,12.5883,12.5364,12.571,62200.0
2005-06-10 09:55:00,14.54,14.55,14.52,14.53,30300.0,12.5796,12.5883,12.5623,12.571,30300.0
2005-06-10 10:00:00,14.53,14.54,14.53,14.54,22000.0,12.571,12.5796,12.571,12.5796,22000.0
2005-06-10 10:05:00,14.54,14.55,14.52,14.54,14500.0,12.5796,12.5883,12.5623,12.5796,14500.0
2005-06-10 10:10:00,14.53,14.53,14.49,14.5,25300.0,12.571,12.571,12.5364,12.545,25300.0
2005-06-10 10:15:00,14.5,14.5,14.49,14.49,12200.0,12.545,12.545,12.5364,12.5364,12200.0
2005-06-10 10:20:00,14.48,14.49,14.48,14.49,24200.0,12.5277,12.5364,12.5277,12.5364,24200.0
2005-06-10 10:25:00,14.48,14.5,14.48,14.48,24400.0,12.5277,12.545,12.5277,12.5277,24400.0
2005-06-10 10:30:00,14.48,14.48,14.44,14.44,13300.0,12.5277,12.5277,12.4931,12.4931,13300.0
2005-06-10 10:35:00,14.44,14.46,14.43,14.45,38500.0,12.4931,12.5104,12.4844,12.5018,38500.0
2005-06-10 10:40:00,14.46,14.46,14.45,14.45,16000.0,12.5104,12.5104,12.5018,12.5018,16000.0
2005-06-10 10:45:00,14.45,14.47,14.44,14.46,32900.0,12.5018,12.5191,12.4931,12.5104,32900.0
2005-06-10 10:50:00,14.47,14.47,14.46,14.46,5000.0,12.5191,12.5191,12.5104,12.5104,5000.0
2005-06-10 10:55:00,14.46,14.47,14.45,14.45,49000.0,12.5104,12.5191,12.5018,12.5018,49000.0
2005-06-10 11:00:00,14.45,14.46,14.44,14.45,31700.0,12.5018,12.5104,12.4931,12.5018,31700.0
2005-06-10 11:05:00,14.45,14.46,14.45,14.45,14200.0,12.5018,12.5104,12.5018,12.5018,14200.0
2005-06-10 11:10:00,14.45,14.46,14.43,14.44,10500.0,12.5018,12.5104,12.4844,12.4931,10500.0
2005-06-10 11:15:00,14.44,14.44,14.43,14.43,5400.0,12.4931,12.4931,12.4844,12.4844,5400.0
2005-06-10 11:20:00,14.43,14.46,14.43,14.44,31300.0,12.4844,12.5104,12.4844,12.4931,31300.0
2005-06-10 11:25:00,14.44,14.46,14.44,14.44,5600.0,12.4931,12.5104,12.4931,12.4931,5600.0
2005-06-10 11:30:00,14.45,14.46,14.43,14.44,19700.0,12.5018,12.5104,12.4844,12.4931,19700.0
2005-06-10 11:35:00,14.43,14.44,14.41,14.42,10200.0,12.4844,12.4931,12.4671,12.4758,10200.0
2005-06-10 11:40:00,14.43,14.43,14.41,14.42,15400.0,12.4844,12.4844,12.4671,12.4758,15400.0
2005-06-10 11:45:00,14.42,14.42,14.41,14.42,7300.0,12.4758,12.4758,12.4671,12.4758,7300.0
2005-06-10 11:50:00,14.41,14.41,14.39,14.39,19700.0,12.4671,12.4671,12.4498,12.4498,19700.0
2005-06-10 11:55:00,14.39,14.4,14.35,14.35,31600.0,12.4498,12.4585,12.4152,12.4152,31600.0
2005-06-10 12:00:00,14.35,14.35,14.32,14.33,23900.0,12.4152,12.4152,12.3893,12.3979,23900.0
2005-06-10 12:05:00,14.33,14.35,14.33,14.35,21900.0,12.3979,12.4152,12.3979,12.4152,21900.0
2005-06-10 12:10:00,14.35,14.36,14.34,14.34,9200.0,12.4152,12.4239,12.4066,12.4066,9200.0
2005-06-10 12:15:00,14.34,14.34,14.33,14.34,29200.0,12.4066,12.4066,12.3979,12.4066,29200.0
2005-06-10 12:20:00,14.33,14.34,14.32,14.34,13000.0,12.3979,12.4066,12.3893,12.4066,13000.0
2005-06-10 12:25:00,14.34,14.35,14.33,14.34,10800.0,12.4066,12.4152,12.3979,12.4066,10800.0
2005-06-10 12:30:00,14.33,14.35,14.33,14.34,7100.0,12.3979,12.4152,12.3979,12.4066,7100.0
2005-06-10 12:35:00,14.34,14.35,14.33,14.35,10600.0,12.4066,12.4152,12.3979,12.4152,10600.0
2005-06-10 12:40:00,14.34,14.35,14.33,14.35,17600.0,12.4066,12.4152,12.3979,12.4152,17600.0
2005-06-10 12:45:00,14.34,14.35,14.34,14.35,32600.0,12.4066,12.4152,12.4066,12.4152,32600.0
2005-06-10 12:50:00,14.36,14.36,14.32,14.34,21900.0,12.4239,12.4239,12.3893,12.4066,21900.0
2005-06-10 12:55:00,14.34,14.36,14.34,14.35,5300.0,12.4066,12.4239,12.4066,12.4152,5300.0
2005-06-10 13:00:00,14.36,14.38,14.35,14.38,14600.0,12.4239,12.4412,12.4152,12.4412,14600.0
2005-06-10 13:05:00,14.37,14.39,14.37,14.39,19400.0,12.4325,12.4498,12.4325,12.4498,19400.0
2005-06-10 13:10:00,14.39,14.41,14.38,14.4,7800.0,12.4498,12.4671,12.4412,12.4585,7800.0
2005-06-10 13:15:00,14.4,14.41,14.39,14.4,3200.0,12.4585,12.4671,12.4498,12.4585,3200.0
2005-06-10 13:20:00,14.4,14.41,14.38,14.39,4800.0,12.4585,12.4671,12.4412,12.4498,4800.0
2005-06-10 13:25:00,14.39,14.4,14.36,14.39,17300.0,12.4498,12.4585,12.4239,12.4498,17300.0
2005-06-10 13:30:00,14.38,14.39,14.38,14.38,7000.0,12.4412,12.4498,12.4412,12.4412,7000.0
2005-06-10 13:35:00,14.37,14.4,14.37,14.39,10100.0,12.4325,12.4585,12.4325,12.4498,10100.0
2005-06-10 13:40:00,14.38,14.41,14.38,14.39,5500.0,12.4412,12.4671,12.4412,12.4498,5500.0
2005-06-10 13:45:00,14.39,14.41,14.39,14.39,2100.0,12.4498,12.4671,12.4498,12.4498,2100.0
2005-06-10 13:50:00,14.39,14.4,14.36,14.38,13400.0,12.4498,12.4585,12.4239,12.4412,13400.0
2005-06-10 13:55:00,14.37,14.39,14.36,14.36,32200.0,12.4325,12.4498,12.4239,12.4239,32200.0
2005-06-10 14:00:00,14.37,14.38,14.36,14.37,8000.0,12.4325,12.4412,12.4239,12.4325,8000.0
2005-06-10 14:05:00,14.38,14.39,14.35,14.35,11300.0,12.4412,12.4498,12.4152,12.4152,11300.0
2005-06-10 14:10:00,14.35,14.36,14.35,14.35,8200.0,12.4152,12.4239,12.4152,12.4152,8200.0
2005-06-10 14:15:00,14.36,14.36,14.35,14.35,5100.0,12.4239,12.4239,12.4152,12.4152,5100.0
2005-06-10 14:20:00,14.35,14.37,14.35,14.36,8900.0,12.4152,12.4325,12.4152,12.4239,8900.0
2005-06-10 14:25:00,14.37,14.37,14.34,14.35,13100.0,12.4325,12.4325,12.4066,12.4152,13100.0
2005-06-10 14:30:00,14.34,14.35,14.34,14.35,8800.0,12.4066,12.4152,12.4066,12.4152,8800.0
2005-06-10 14:35:00,14.35,14.37,14.35,14.37,29800.0,12.4152,12.4325,12.4152,12.4325,29800.0
2005-06-10 14:40:00,14.36,14.37,14.36,14.36,8300.0,12.4239,12.4325,12.4239,12.4239,8300.0
2005-06-10 14:45:00,14.36,14.37,14.34,14.35,53200.0,12.4239,12.4325,12.4066,12.4152,53200.0
2005-06-10 14:50:00,14.34,14.35,14.33,14.33,12700.0,12.4066,12.4152,12.3979,12.3979,12700.0
2005-06-10 14:55:00,14.33,14.35,14.33,14.34,17800.0,12.3979,12.4152,12.3979,12.4066,17800.0
2005-06-10 15:00:00,14.35,14.38,14.35,14.36,27500.0,12.4152,12.4412,12.4152,12.4239,27500.0
2005-06-10 15:05:00,14.37,14.37,14.34,14.35,30000.0,12.4325,12.4325,12.4066,12.4152,30000.0
2005-06-10 15:10:00,14.35,14.39,14.35,14.38,23200.0,12.4152,12.4498,12.4152,12.4412,23200.0
2005-06-10 15:15:00,14.39,14.39,14.37,14.38,8800.0,12.4498,12.4498,12.4325,12.4412,8800.0
2005-06-10 15:20:00,14.37,14.37,14.36,14.36,18500.0,12.4325,12.4325,12.4239,12.4239,18500.0
2005-06-10 15:25:00,14.37,14.38,14.36,14.37,55200.0,12.4325,12.4412,12.4239,12.4325,55200.0
2005-06-10 15:30:00,14.37,14.39,14.37,14.37,12600.0,12.4325,12.4498,12.4325,12.4325,12600.0
2005-06-10 15:35:00,14.37,14.39,14.37,14.39,26800.0,12.4325,12.4498,12.4325,12.4498,26800.0
2005-06-10 15:40:00,14.39,14.41,14.39,14.4,44700.0,12.4498,12.4671,12.4498,12.4585,44700.0
2005-06-10 15:45:00,14.39,14.4,14.39,14.39,32800.0,12.4498,12.4585,12.4498,12.4498,32800.0
2005-06-10 15:50:00,14.39,14.4,14.39,14.4,39600.0,12.4498,12.4585,12.4498,12.4585,39600.0
2005-06-10 15:55:00,14.39,14.39,14.38,14.39,45100.0,12.4498,12.4498,12.4412,12.4498,45100.0
2005-06-13 09:30:00,14.36,14.43,14.36,14.37,81100.0,12.4239,12.4844,12.4239,12.4325,81100.0
2005-06-13 09:35:00,14.39,14.4,14.38,14.4,23400.0,12.4498,12.4585,12.4412,12.4585,23400.0
2005-06-13 09:40:00,14.4,14.4,14.38,14.38,12200.0,12.4585,12.4585,12.4412,12.4412,12200.0
2005-06-13 09:45:00,14.38,14.4,14.37,14.37,21400.0,12.4412,12.4585,12.4325,12.4325,21400.0
2005-06-13 09:50:00,14.37,14.38,14.37,14.37,11100.0,12.4325,12.4412,12.4325,12.4325,11100.0
2005-06-13 09:55:00,14.38,14.38,14.36,14.38,25500.0,12.4412,12.4412,12.4239,12.4412,25500.0
2005-06-13 10:00:00,14.38,14.4,14.37,14.39,16200.0,12.4412,12.4585,12.4325,12.4498,16200.0
2005-06-13 10:05:00,14.38,14.39,14.36,14.38,8900.0,12.4412,12.4498,12.4239,12.4412,8900.0
2005-06-13 10:10:00,14.38,14.38,14.37,14.38,8500.0,12.4412,12.4412,12.4325,12.4412,8500.0
2005-06-13 10:15:00,14.37,14.38,14.37,14.37,9400.0,12.4325,12.4412,12.4325,12.4325,9400.0
2005-06-13 10:20:00,14.38,14.38,14.37,14.37,22500.0,12.4412,12.4412,12.4325,12.4325,22500.0
2005-06-13 10:25:00,14.37,14.38,14.37,14.37,12700.0,12.4325,12.4412,12.4325,12.4325,12700.0
2005-06-13 10:30:00,14.38,14.38,14.37,14.38,15100.0,12.4412,12.4412,12.4325,12.4412,15100.0
2005-06-13 10:35:00,14.38,14.41,14.37,14.38,41100.0,12.4412,12.4671,12.4325,12.4412,41100.0
2005-06-13 10:40:00,14.38,14.39,14.38,14.39,21200.0,12.4412,12.4498,12.4412,12.4498,21200.0
2005-06-13 10:45:00,14.39,14.4,14.38,14.4,21600.0,12.4498,12.4585,12.4412,12.4585,21600.0
2005-06-13 10:50:00,14.4,14.41,14.39,14.4,21800.0,12.4585,12.4671,12.4498,12.4585,21800.0
2005-06-13 10:55:00,14.4,14.41,14.4,14.41,13600.0,12.4585,12.4671,12.4585,12.4671,13600.0
2005-06-13 11:00:00,14.41,14.42,14.4,14.41,12300.0,12.4671,12.4758,12.4585,12.4671,12300.0
2005-06-13 11:05:00,14.4,14.44,14.4,14.44,31200.0,12.4585,12.4931,12.4585,12.4931,31200.0
2005-06-13 11:10:00,14.44,14.44,14.4,14.42,16900.0,12.4931,12.4931,12.4585,12.4758,16900.0
2005-06-13 11:15:00,14.41,14.41,14.4,14.41,18000.0,12.4671,12.4671,12.4585,12.4671,18000.0
2005-06-13 11:20:00,14.41,14.41,14.4,14.4,12900.0,12.4671,12.4671,12.4585,12.4585,12900.0
2005-06-13 11:25:00,14.4,14.41,14.4,14.41,35500.0,12.4585,12.4671,12.4585,12.4671,35500.0
2005-06-13 11:30:00,14.41,14.41,14.39,14.4,30200.0,12.4671,12.4671,12.4498,12.4585,30200.0
2005-06-13 11:35:00,14.4,14.42,14.4,14.41,11400.0,12.4585,12.4758,12.4585,12.4671,11400.0
2005-06-13 11:40:00,14.41,14.42,14.4,14.41,12600.0,12.4671,12.4758,12.4585,12.4671,12600.0
2005-06-13 11:45:00,14.41,14.42,14.41,14.41,5100.0,12.4671,12.4758,12.4671,12.4671,5100.0
2005-06-13 11:50:00,14.4,14.41,14.4,14.41,11800.0,12.4585,12.4671,12.4585,12.4671,11800.0
2005-06-13 11:55:00,14.4,14.41,14.4,14.41,3300.0,12.4585,12.4671,12.4585,12.4671,3300.0
2005-06-13 12:00:00,14.4,14.41,14.4,14.41,3900.0,12.4585,12.4671,12.4585,12.4671,3900.0
2005-06-13 12:05:00,14.4,14.41,14.4,14.4,9900.0,12.4585,12.4671,12.4585,12.4585,9900.0
2005-06-13 12:10:00,14.4,14.41,14.39,14.41,18600.0,12.4585,12.4671,12.4498,12.4671,18600.0
2005-06-13 12:15:00,14.41,14.41,14.4,14.4,8000.0,12.4671,12.4671,12.4585,12.4585,8000.0
2005-06-13 12:20:00,14.41,14.41,14.4,14.4,6300.0,12.4671,12.4671,12.4585,12.4585,6300.0
2005-06-13 12:25:00,14.41,14.41,14.4,14.41,12600.0,12.4671,12.4671,12.4585,12.4671,12600.0
2005-06-13 12:30:00,14.41,14.42,14.4,14.41,42900.0,12.4671,12.4758,12.4585,12.4671,42900.0
2005-06-13 12:35:00,14.42,14.43,14.42,14.43,9200.0,12.4758,12.4844,12.4758,12.4844,9200.0
2005-06-13 12:40:00,14.42,14.43,14.42,14.43,13000.0,12.4758,12.4844,12.4758,12.4844,13000.0
2005-06-13 12:45:00,14.43,14.44,14.42,14.43,14400.0,12.4844,12.4931,12.4758,12.4844,14400.0
2005-06-13 12:50:00,14.44,14.44,14.43,14.43,13000.0,12.4931,12.4931,12.4844,12.4844,13000.0
2005-06-13 12:55:00,14.43,14.45,14.43,14.45,25700.0,12.4844,12.5018,12.4844,12.5018,25700.0
2005-06-13 13:00:00,14.45,14.45,14.44,14.44,18900.0,12.5018,12.5018,12.4931,12.4931,18900.0
2005-06-13 13:05:00,14.45,14.46,14.44,14.46,42600.0,12.5018,12.5104,12.4931,12.5104,42600.0
2005-06-13 13:10:00,14.46,14.46,14.45,14.46,5800.0,12.5104,12.5104,12.5018,12.5104,5800.0
2005-06-13 13:15:00,14.45,14.47,14.45,14.47,15100.0,12.5018,12.5191,12.5018,12.5191,15100.0
2005-06-13 13:20:00,14.46,14.48,14.46,14.48,30500.0,12.5104,12.5277,12.5104,12.5277,30500.0
2005-06-13 13:25:00,14.48,14.49,14.47,14.49,13800.0,12.5277,12.5364,12.5191,12.5364,13800.0
2005-06-13 13:30:00,14.49,14.49,14.47,14.47,12300.0,12.5364,12.5364,12.5191,12.5191,12300.0
2005-06-13 13:35:00,14.48,14.48,14.47,14.48,2900.0,12.5277,12.5277,12.5191,12.5277,2900.0
2005-06-13 13:40:00,14.47,14.48,14.47,14.48,5600.0,12.5191,12.5277,12.5191,12.5277,5600.0
2005-06-13 13:45:00,14.48,14.48,14.47,14.48,10400.0,12.5277,12.5277,12.5191,12.5277,10400.0
2005-06-13 13:50:00,14.48,14.49,14.44,14.44,20800.0,12.5277,12.5364,12.4931,12.4931,20800.0
2005-06-13 13:55:00,14.44,14.44,14.41,14.43,32800.0,12.4931,12.4931,12.4671,12.4844,32800.0
2005-06-13 14:00:00,14.42,14.44,14.42,14.43,14400.0,12.4758,12.4931,12.4758,12.4844,14400.0
2005-06-13 14:05:00,14.43,14.44,14.42,14.44,23100.0,12.4844,12.4931,12.4758,12.4931,23100.0
2005-06-13 14:10:00,14.43,14.44,14.42,14.42,7200.0,12.4844,12.4931,12.4758,12.4758,7200.0
2005-06-13 14:15:00,14.42,14.43,14.4,14.41,16000.0,12.4758,12.4844,12.4585,12.4671,16000.0
2005-06-13 14:20:00,14.41,14.41,14.4,14.4,24200.0,12.4671,12.4671,12.4585,12.4585,24200.0
2005-06-13 14:25:00,14.4,14.42,14.4,14.42,10900.0,12.4585,12.4758,12.4585,12.4758,10900.0
2005-06-13 14:30:00,14.41,14.42,14.4,14.42,11200.0,12.4671,12.4758,12.4585,12.4758,11200.0
2005-06-13 14:35:00,14.41,14.45,14.41,14.42,10800.0,12.4671,12.5018,12.4671,12.4758,10800.0
2005-06-13 14:40:00,14.43,14.44,14.42,14.42,8100.0,12.4844,12.4931,12.4758,12.4758,8100.0
2005-06-13 14:45:00,14.42,14.43,14.41,14.43,17900.0,12.4758,12.4844,12.4671,12.4844,17900.0
2005-06-13 14:50:00,14.42,14.44,14.42,14.44,23800.0,12.4758,12.4931,12.4758,12.4931,23800.0
2005-06-13 14:55:00,14.43,14.44,14.42,14.43,10000.0,12.4844,12.4931,12.4758,12.4844,10000.0
2005-06-13 15:00:00,14.43,14.43,14.41,14.42,7900.0,12.4844,12.4844,12.4671,12.4758,7900.0
2005-06-13 15:05:00,14.42,14.43,14.41,14.42,14400.0,12.4758,12.4844,12.4671,12.4758,14400.0
2005-06-13 15:10:00,14.41,14.42,14.41,14.42,2100.0,12.4671,12.4758,12.4671,12.4758,2100.0
2005-06-13 15:15:00,14.41,14.41,14.39,14.39,29200.0,12.4671,12.4671,12.4498,12.4498,29200.0
2005-06-13 15:20:00,14.38,14.4,14.38,14.39,26600.0,12.4412,12.4585,12.4412,12.4498,26600.0
2005-06-13 15:25:00,14.4,14.42,14.39,14.41,29700.0,12.4585,12.4758,12.4498,12.4671,29700.0
2005-06-13 15:30:00,14.41,14.41,14.4,14.41,7200.0,12.4671,12.4671,12.4585,12.4671,7200.0
2005-06-13 15:35:00,14.4,14.41,14.39,14.4,27300.0,12.4585,12.4671,12.4498,12.4585,27300.0
2005-06-13 15:40:00,14.4,14.41,14.4,14.4,26300.0,12.4585,12.4671,12.4585,12.4585,26300.0
2005-06-13 15:45:00,14.41,14.41,14.4,14.41,12800.0,12.4671,12.4671,12.4585,12.4671,12800.0
2005-06-13 15:50:00,14.41,14.42,14.4,14.4,22600.0,12.4671,12.4758,12.4585,12.4585,22600.0
2005-06-13 15:55:00,14.4,14.42,14.4,14.41,37600.0,12.4585,12.4758,12.4585,12.4671,37600.0
2005-06-14 09:30:00,14.39,14.41,14.39,14.41,34100.0,12.4498,12.4671,12.4498,12.4671,34100.0
2005-06-14 09:35:00,14.41,14.44,14.39,14.42,33400.0,12.4671,12.4931,12.4498,12.4758,33400.0
2005-06-14 09:40:00,14.46,14.48,14.43,14.48,13400.0,12.5104,12.5277,12.4844,12.5277,13400.0
2005-06-14 09:45:00,14.48,14.48,14.45,14.46,22700.0,12.5277,12.5277,12.5018,12.5104,22700.0
2005-06-14 09:50:00,14.46,14.49,14.46,14.48,12100.0,12.5104,12.5364,12.5104,12.5277,12100.0
2005-06-14 09:55:00,14.49,14.49,14.47,14.49,8100.0,12.5364,12.5364,12.5191,12.5364,8100.0
2005-06-14 10:00:00,14.49,14.49,14.46,14.47,24900.0,12.5364,12.5364,12.5104,12.5191,24900.0
2005-06-14 10:05:00,14.48,14.48,14.43,14.43,25700.0,12.5277,12.5277,12.4844,12.4844,25700.0
2005-06-14 10:10:00,14.43,14.45,14.42,14.44,15100.0,12.4844,12.5018,12.4758,12.4931,15100.0
2005-06-14 10:15:00,14.45,14.45,14.43,14.44,10300.0,12.5018,12.5018,12.4844,12.4931,10300.0
2005-06-14 10:20:00,14.43,14.43,14.4,14.43,14200.0,12.4844,12.4844,12.4585,12.4844,14200.0
2005-06-14 10:25:00,14.42,14.43,14.4,14.4,15300.0,12.4758,12.4844,12.4585,12.4585,15300.0
2005-06-14 10:30:00,14.4,14.42,14.39,14.39,68900.0,12.4585,12.4758,12.4498,12.4498,68900.0
2005-06-14 10:35:00,14.39,14.4,14.38,14.38,24100.0,12.4498,12.4585,12.4412,12.4412,24100.0
2005-06-14 10:40:00,14.39,14.4,14.39,14.39,24700.0,12.4498,12.4585,12.4498,12.4498,24700.0
2005-06-14 10:45:00,14.38,14.4,14.38,14.39,13700.0,12.4412,12.4585,12.4412,12.4498,13700.0
2005-06-14 10:50:00,14.39,14.4,14.38,14.4,13400.0,12.4498,12.4585,12.4412,12.4585,13400.0
2005-06-14 10:55:00,14.4,14.4,14.39,14.4,7400.0,12.4585,12.4585,12.4498,12.4585,7400.0
2005-06-14 11:00:00,14.39,14.4,14.39,14.39,7800.0,12.4498,12.4585,12.4498,12.4498,7800.0
2005-06-14 11:05:00,14.39,14.4,14.39,14.39,9700.0,12.4498,12.4585,12.4498,12.4498,9700.0
2005-06-14 11:10:00,14.4,14.4,14.39,14.4,14300.0,12.4585,12.4585,12.4498,12.4585,14300.0
2005-06-14 11:15:00,14.4,14.4,14.37,14.38,24400.0,12.4585,12.4585,12.4325,12.4412,24400.0
2005-06-14 11:20:00,14.38,14.38,14.37,14.37,8000.0,12.4412,12.4412,12.4325,12.4325,8000.0
2005-06-14 11:25:00,14.37,14.38,14.37,14.37,10200.0,12.4325,12.4412,12.4325,12.4325,10200.0
2005-06-14 11:30:00,14.38,14.38,14.37,14.37,20200.0,12.4412,12.4412,12.4325,12.4325,20200.0
2005-06-14 11:35:00,14.37,14.38,14.37,14.38,11700.0,12.4325,12.4412,12.4325,12.4412,11700.0
2005-06-14 11:40:00,14.38,14.38,14.37,14.37,15600.0,12.4412,12.4412,12.4325,12.4325,15600.0
2005-06-14 11:45:00,14.37,14.38,14.37,14.37,23600.0,12.4325,12.4412,12.4325,12.4325,23600.0
2005-06-14 11:50:00,14.38,14.4,14.37,14.4,24100.0,12.4412,12.4585,12.4325,12.4585,24100.0
2005-06-14 11:55:00,14.4,14.4,14.39,14.39,16000.0,12.4585,12.4585,12.4498,12.4498,16000.0
2005-06-14 12:00:00,14.39,14.4,14.39,14.4,8100.0,12.4498,12.4585,12.4498,12.4585,8100.0
2005-06-14 12:05:00,14.39,14.39,14.37,14.37,9000.0,12.4498,12.4498,12.4325,12.4325,9000.0
2005-06-14 12:10:00,14.37,14.38,14.37,14.38,11400.0,12.4325,12.4412,12.4325,12.4412,11400.0
2005-06-14 12:15:00,14.37,14.38,14.37,14.37,6500.0,12.4325,12.4412,12.4325,12.4325,6500.0
2005-06-14 12:20:00,14.37,14.38,14.36,14.38,16100.0,12.4325,12.4412,12.4239,12.4412,16100.0
2005-06-14 12:25:00,14.38,14.38,14.36,14.37,21400.0,12.4412,12.4412,12.4239,12.4325,21400.0
2005-06-14 12:30:00,14.37,14.38,14.37,14.37,8500.0,12.4325,12.4412,12.4325,12.4325,8500.0
2005-06-14 12:35:00,14.37,14.38,14.37,14.38,8500.0,12.4325,12.4412,12.4325,12.4412,8500.0
2005-06-14 12:40:00,14.38,14.38,14.37,14.38,4600.0,12.4412,12.4412,12.4325,12.4412,4600.0
2005-06-14 12:45:00,14.37,14.38,14.36,14.36,6900.0,12.4325,12.4412,12.4239,12.4239,6900.0
2005-06-14 12:50:00,14.37,14.37,14.36,14.37,16000.0,12.4325,12.4325,12.4239,12.4325,16000.0
2005-06-14 12:55:00,14.37,14.38,14.36,14.37,34300.0,12.4325,12.4412,12.4239,12.4325,34300.0
2005-06-14 13:00:00,14.38,14.38,14.36,14.36,10300.0,12.4412,12.4412,12.4239,12.4239,10300.0
2005-06-14 13:05:00,14.36,14.37,14.36,14.37,41200.0,12.4239,12.4325,12.4239,12.4325,41200.0
2005-06-14 13:10:00,14.37,14.37,14.36,14.36,40700.0,12.4325,12.4325,12.4239,12.4239,40700.0
2005-06-14 13:15:00,14.36,14.38,14.36,14.37,19100.0,12.4239,12.4412,12.4239,12.4325,19100.0
2005-06-14 13:20:00,14.37,14.38,14.37,14.37,7800.0,12.4325,12.4412,12.4325,12.4325,7800.0
2005-06-14 13:25:00,14.38,14.38,14.36,14.36,9000.0,12.4412,12.4412,12.4239,12.4239,9000.0
2005-06-14 13:30:00,14.37,14.37,14.36,14.37,14700.0,12.4325,12.4325,12.4239,12.4325,14700.0
2005-06-14 13:35:00,14.37,14.37,14.36,14.37,10000.0,12.4325,12.4325,12.4239,12.4325,10000.0
2005-06-14 13:40:00,14.36,14.39,14.36,14.37,11300.0,12.4239,12.4498,12.4239,12.4325,11300.0
2005-06-14 13:45:00,14.38,14.4,14.37,14.39,27600.0,12.4412,12.4585,12.4325,12.4498,27600.0
2005-06-14 13:50:00,14.39,14.39,14.36,14.38,46800.0,12.4498,12.4498,12.4239,12.4412,46800.0
2005-06-14 13:55:00,14.37,14.39,14.36,14.39,24700.0,12.4325,12.4498,12.4239,12.4498,24700.0
2005-06-14 14:00:00,14.39,14.39,14.38,14.39,13300.0,12.4498,12.4498,12.4412,12.4498,13300.0
2005-06-14 14:05:00,14.39,14.39,14.37,14.38,26000.0,12.4498,12.4498,12.4325,12.4412,26000.0
2005-06-14 14:10:00,14.37,14.38,14.37,14.37,8900.0,12.4325,12.4412,12.4325,12.4325,8900.0
2005-06-14 14:15:00,14.37,14.38,14.36,14.36,23700.0,12.4325,12.4412,12.4239,12.4239,23700.0
2005-06-14 14:20:00,14.37,14.38,14.36,14.36,16400.0,12.4325,12.4412,12.4239,12.4239,16400.0
2005-06-14 14:25:00,14.37,14.38,14.36,14.37,40700.0,12.4325,12.4412,12.4239,12.4325,40700.0
2005-06-14 14:30:00,14.37,14.37,14.36,14.37,33700.0,12.4325,12.4325,12.4239,12.4325,33700.0
2005-06-14 14:35:00,14.36,14.37,14.36,14.37,11800.0,12.4239,12.4325,12.4239,12.4325,11800.0
2005-06-14 14:40:00,14.37,14.37,14.35,14.35,73100.0,12.4325,12.4325,12.4152,12.4152,73100.0
2005-06-14 14:45:00,14.35,14.36,14.34,14.34,17400.0,12.4152,12.4239,12.4066,12.4066,17400.0
2005-06-14 14:50:00,14.34,14.39,14.33,14.34,46900.0,12.4066,12.4498,12.3979,12.4066,46900.0
2005-06-14 14:55:00,14.33,14.36,14.32,14.36,52200.0,12.3979,12.4239,12.3893,12.4239,52200.0
2005-06-14 15:00:00,14.35,14.36,14.35,14.36,5900.0,12.4152,12.4239,12.4152,12.4239,5900.0
2005-06-14 15:05:00,14.36,14.36,14.35,14.36,8200.0,12.4239,12.4239,12.4152,12.4239,8200.0
2005-06-14 15:10:00,14.36,14.37,14.35,14.35,33600.0,12.4239,12.4325,12.4152,12.4152,33600.0
2005-06-14 15:15:00,14.36,14.36,14.35,14.36,10700.0,12.4239,12.4239,12.4152,12.4239,10700.0
2005-06-14 15:20:00,14.36,14.36,14.35,14.36,22400.0,12.4239,12.4239,12.4152,12.4239,22400.0
2005-06-14 15:25:00,14.36,14.36,14.34,14.34,61400.0,12.4239,12.4239,12.4066,12.4066,61400.0
2005-06-14 15:30:00,14.34,14.35,14.32,14.32,17500.0,12.4066,12.4152,12.3893,12.3893,17500.0
2005-06-14 15:35:00,14.33,14.33,14.32,14.33,18300.0,12.3979,12.3979,12.3893,12.3979,18300.0
2005-06-14 15:40:00,14.32,14.35,14.32,14.34,41700.0,12.3893,12.4152,12.3893,12.4066,41700.0
2005-06-14 15:45:00,14.34,14.35,14.34,14.34,32800.0,12.4066,12.4152,12.4066,12.4066,32800.0
2005-06-14 15:50:00,14.35,14.35,14.33,14.34,21700.0,12.4152,12.4152,12.3979,12.4066,21700.0
2005-06-14 15:55:00,14.34,14.34,14.33,14.34,52700.0,12.4066,12.4066,12.3979,12.4066,52700.0
2005-06-15 09:30:00,14.33,14.38,14.33,14.35,53000.0,12.3979,12.4412,12.3979,12.4152,53000.0
2005-06-15 09:35:00,14.35,14.39,14.33,14.34,24300.0,12.4152,12.4498,12.3979,12.4066,24300.0
2005-06-15 09:40:00,14.34,14.37,14.34,14.34,13500.0,12.4066,12.4325,12.4066,12.4066,13500.0
2005-06-15 09:45:00,14.35,14.35,14.33,14.34,25500.0,12.4152,12.4152,12.3979,12.4066,25500.0
2005-06-15 09:50:00,14.34,14.36,14.34,14.35,26700.0,12.4066,12.4239,12.4066,12.4152,26700.0
2005-06-15 09:55:00,14.36,14.37,14.35,14.35,21000.0,12.4239,12.4325,12.4152,12.4152,21000.0
2005-06-15 10:00:00,14.36,14.38,14.35,14.36,14100.0,12.4239,12.4412,12.4152,12.4239,14100.0
2005-06-15 10:05:00,14.36,14.36,14.35,14.36,21100.0,12.4239,12.4239,12.4152,12.4239,21100.0
2005-06-15 10:10:00,14.35,14.37,14.35,14.35,13000.0,12.4152,12.4325,12.4152,12.4152,13000.0
2005-06-15 10:15:00,14.36,14.37,14.36,14.36,8100.0,12.4239,12.4325,12.4239,12.4239,8100.0
2005-06-15 10:20:00,14.36,14.38,14.36,14.36,11100.0,12.4239,12.4412,12.4239,12.4239,11100.0
2005-06-15 10:25:00,14.37,14.38,14.35,14.36,42700.0,12.4325,12.4412,12.4152,12.4239,42700.0
2005-06-15 10:30:00,14.35,14.36,14.3,14.3,72000.0,12.4152,12.4239,12.372,12.372,72000.0
2005-06-15 10:35:00,14.3,14.31,14.27,14.29,27700.0,12.372,12.3806,12.346,12.3633,27700.0
2005-06-15 10:40:00,14.29,14.32,14.29,14.31,45000.0,12.3633,12.3893,12.3633,12.3806,45000.0
2005-06-15 10:45:00,14.31,14.31,14.3,14.31,17200.0,12.3806,12.3806,12.372,12.3806,17200.0
2005-06-15 10:50:00,14.31,14.32,14.3,14.3,25600.0,12.3806,12.3893,12.372,12.372,25600.0
2005-06-15 10:55:00,14.29,14.31,14.28,14.29,33900.0,12.3633,12.3806,12.3547,12.3633,33900.0
2005-06-15 11:00:00,14.28,14.29,14.27,14.28,29800.0,12.3547,12.3633,12.346,12.3547,29800.0
2005-06-15 11:05:00,14.28,14.3,14.25,14.26,39300.0,12.3547,12.372,12.3287,12.3374,39300.0
2005-06-15 11:10:00,14.26,14.26,14.23,14.24,49000.0,12.3374,12.3374,12.3114,12.3201,49000.0
2005-06-15 11:15:00,14.25,14.26,14.23,14.25,17600.0,12.3287,12.3374,12.3114,12.3287,17600.0
2005-06-15 11:20:00,14.26,14.27,14.25,14.26,14900.0,12.3374,12.346,12.3287,12.3374,14900.0
2005-06-15 11:25:00,14.27,14.27,14.24,14.25,13100.0,12.346,12.346,12.3201,12.3287,13100.0
2005-06-15 11:30:00,14.26,14.27,14.25,14.25,5900.0,12.3374,12.346,12.3287,12.3287,5900.0
2005-06-15 11:35:00,14.26,14.27,14.23,14.25,25600.0,12.3374,12.346,12.3114,12.3287,25600.0
2005-06-15 11:40:00,14.26,14.26,14.23,14.24,16100.0,12.3374,12.3374,12.3114,12.3201,16100.0
2005-06-15 11:45:00,14.25,14.25,14.23,14.23,36300.0,12.3287,12.3287,12.3114,12.3114,36300.0
2005-06-15 11:50:00,14.24,14.25,14.22,14.22,22800.0,12.3201,12.3287,12.3028,12.3028,22800.0
2005-06-15 11:55:00,14.22,14.24,14.22,14.24,20600.0,12.3028,12.3201,12.3028,12.3201,20600.0
2005-06-15 12:00:00,14.24,14.26,14.24,14.26,10000.0,12.3201,12.3374,12.3201,12.3374,10000.0
2005-06-15 12:05:00,14.26,14.27,14.24,14.27,12300.0,12.3374,12.346,12.3201,12.346,12300.0
2005-06-15 12:10:00,14.26,14.27,14.25,14.25,12500.0,12.3374,12.346,12.3287,12.3287,12500.0
2005-06-15 12:15:00,14.26,14.26,14.24,14.26,7700.0,12.3374,12.3374,12.3201,12.3374,7700.0
2005-06-15 12:20:00,14.25,14.25,14.23,14.23,4800.0,12.3287,12.3287,12.3114,12.3114,4800.0
2005-06-15 12:25:00,14.23,14.24,14.23,14.23,7200.0,12.3114,12.3201,12.3114,12.3114,7200.0
2005-06-15 12:30:00,14.23,14.25,14.23,14.24,11700.0,12.3114,12.3287,12.3114,12.3201,11700.0
2005-06-15 12:35:00,14.24,14.24,14.23,14.24,20100.0,12.3201,12.3201,12.3114,12.3201,20100.0
2005-06-15 12:40:00,14.24,14.24,14.23,14.24,9400.0,12.3201,12.3201,12.3114,12.3201,9400.0
2005-06-15 12:45:00,14.23,14.24,14.23,14.23,11800.0,12.3114,12.3201,12.3114,12.3114,11800.0
2005-06-15 12:50:00,14.23,14.24,14.23,14.23,4100.0,12.3114,12.3201,12.3114,12.3114,4100.0
2005-06-15 12:55:00,14.23,14.24,14.23,14.23,10900.0,12.3114,12.3201,12.3114,12.3114,10900.0
2005-06-15 13:00:00,14.23,14.24,14.23,14.23,5900.0,12.3114,12.3201,12.3114,12.3114,5900.0
2005-06-15 13:05:00,14.23,14.24,14.22,14.24,6300.0,12.3114,12.3201,12.3028,12.3201,6300.0
2005-06-15 13:10:00,14.24,14.24,14.23,14.23,5600.0,12.3201,12.3201,12.3114,12.3114,5600.0
2005-06-15 13:15:00,14.24,14.24,14.23,14.24,5300.0,12.3201,12.3201,12.3114,12.3201,5300.0
2005-06-15 13:20:00,14.24,14.24,14.23,14.23,12100.0,12.3201,12.3201,12.3114,12.3114,12100.0
2005-06-15 13:25:00,14.24,14.24,14.23,14.24,8000.0,12.3201,12.3201,12.3114,12.3201,8000.0
2005-06-15 13:30:00,14.24,14.24,14.22,14.22,13400.0,12.3201,12.3201,12.3028,12.3028,13400.0
2005-06-15 13:35:00,14.23,14.24,14.22,14.22,20200.0,12.3114,12.3201,12.3028,12.3028,20200.0
2005-06-15 13:40:00,14.22,14.22,14.21,14.21,29600.0,12.3028,12.3028,12.2941,12.2941,29600.0
2005-06-15 13:45:00,14.21,14.23,14.21,14.21,11600.0,12.2941,12.3114,12.2941,12.2941,11600.0
2005-06-15 13:50:00,14.22,14.24,14.21,14.23,16300.0,12.3028,12.3201,12.2941,12.3114,16300.0
2005-06-15 13:55:00,14.24,14.25,14.23,14.24,26300.0,12.3201,12.3287,12.3114,12.3201,26300.0
2005-06-15 14:00:00,14.24,14.25,14.24,14.24,8700.0,12.3201,12.3287,12.3201,12.3201,8700.0
2005-06-15 14:05:00,14.24,14.26,14.24,14.25,18500.0,12.3201,12.3374,12.3201,12.3287,18500.0
2005-06-15 14:10:00,14.24,14.25,14.24,14.25,10800.0,12.3201,12.3287,12.3201,12.3287,10800.0
2005-06-15 14:15:00,14.25,14.28,14.25,14.28,27800.0,12.3287,12.3547,12.3287,12.3547,27800.0
2005-06-15 14:20:00,14.28,14.29,14.28,14.28,11500.0,12.3547,12.3633,12.3547,12.3547,11500.0
2005-06-15 14:25:00,14.28,14.29,14.28,14.29,16800.0,12.3547,12.3633,12.3547,12.3633,16800.0
2005-06-15 14:30:00,14.29,14.29,14.27,14.29,14200.0,12.3633,12.3633,12.346,12.3633,14200.0
2005-06-15 14:35:00,14.29,14.3,14.28,14.29,11100.0,12.3633,12.372,12.3547,12.3633,11100.0
2005-06-15 14:40:00,14.28,14.29,14.28,14.28,14700.0,12.3547,12.3633,12.3547,12.3547,14700.0
2005-06-15 14:45:00,14.28,14.3,14.28,14.29,23000.0,12.3547,12.372,12.3547,12.3633,23000.0
2005-06-15 14:50:00,14.28,14.3,14.28,14.28,10000.0,12.3547,12.372,12.3547,12.3547,10000.0
2005-06-15 14:55:00,14.29,14.29,14.27,14.27,9700.0,12.3633,12.3633,12.346,12.346,9700.0
2005-06-15 15:00:00,14.27,14.28,14.25,14.25,17100.0,12.346,12.3547,12.3287,12.3287,17100.0
2005-06-15 15:05:00,14.25,14.25,14.23,14.23,26500.0,12.3287,12.3287,12.3114,12.3114,26500.0
2005-06-15 15:10:00,14.23,14.24,14.22,14.22,47200.0,12.3114,12.3201,12.3028,12.3028,47200.0
2005-06-15 15:15:00,14.22,14.22,14.21,14.21,39600.0,12.3028,12.3028,12.2941,12.2941,39600.0
2005-06-15 15:20:00,14.22,14.24,14.21,14.22,73800.0,12.3028,12.3201,12.2941,12.3028,73800.0
2005-06-15 15:25:00,14.22,14.25,14.22,14.24,24500.0,12.3028,12.3287,12.3028,12.3201,24500.0
2005-06-15 15:30:00,14.24,14.25,14.23,14.24,38700.0,12.3201,12.3287,12.3114,12.3201,38700.0
2005-06-15 15:35:00,14.24,14.26,14.22,14.22,63100.0,12.3201,12.3374,12.3028,12.3028,63100.0
2005-06-15 15:40:00,14.23,14.25,14.23,14.24,25000.0,12.3114,12.3287,12.3114,12.3201,25000.0
2005-06-15 15:45:00,14.25,14.27,14.24,14.24,32000.0,12.3287,12.346,12.3201,12.3201,32000.0
2005-06-15 15:50:00,14.25,14.26,14.24,14.25,57700.0,12.3287,12.3374,12.3201,12.3287,57700.0
2005-06-15 15:55:00,14.26,14.27,14.24,14.25,86900.0,12.3374,12.346,12.3201,12.3287,86900.0
2005-06-16 09:30:00,14.26,14.32,14.26,14.29,39600.0,12.3374,12.3893,12.3374,12.3633,39600.0
2005-06-16 09:35:00,14.29,14.29,14.25,14.25,14800.0,12.3633,12.3633,12.3287,12.3287,14800.0
2005-06-16 09:40:00,14.28,14.3,14.26,14.29,15300.0,12.3547,12.372,12.3374,12.3633,15300.0
2005-06-16 09:45:00,14.31,14.31,14.26,14.26,14800.0,12.3806,12.3806,12.3374,12.3374,14800.0
2005-06-16 09:50:00,14.26,14.29,14.26,14.28,12700.0,12.3374,12.3633,12.3374,12.3547,12700.0
2005-06-16 09:55:00,14.28,14.28,14.27,14.28,4600.0,12.3547,12.3547,12.346,12.3547,4600.0
2005-06-16 10:00:00,14.28,14.3,14.27,14.3,20400.0,12.3547,12.372,12.346,12.372,20400.0
2005-06-16 10:05:00,14.3,14.32,14.29,14.29,20700.0,12.372,12.3893,12.3633,12.3633,20700.0
2005-06-16 10:10:00,14.28,14.29,14.28,14.28,5200.0,12.3547,12.3633,12.3547,12.3547,5200.0
2005-06-16 10:15:00,14.29,14.3,14.28,14.29,5300.0,12.3633,12.372,12.3547,12.3633,5300.0
2005-06-16 10:20:00,14.3,14.3,14.29,14.3,8300.0,12.372,12.372,12.3633,12.372,8300.0
2005-06-16 10:25:00,14.29,14.32,14.29,14.32,14500.0,12.3633,12.3893,12.3633,12.3893,14500.0
2005-06-16 10:30:00,14.32,14.33,14.3,14.33,7200.0,12.3893,12.3979,12.372,12.3979,7200.0
2005-06-16 10:35:00,14.33,14.33,14.31,14.31,11100.0,12.3979,12.3979,12.3806,12.3806,11100.0
2005-06-16 10:40:00,14.32,14.35,14.32,14.35,25400.0,12.3893,12.4152,12.3893,12.4152,25400.0
2005-06-16 10:45:00,14.35,14.35,14.32,14.32,6900.0,12.4152,12.4152,12.3893,12.3893,6900.0
2005-06-16 10:50:00,14.32,14.32,14.31,14.31,4200.0,12.3893,12.3893,12.3806,12.3806,4200.0
2005-06-16 10:55:00,14.31,14.32,14.27,14.28,23900.0,12.3806,12.3893,12.346,12.3547,23900.0
2005-06-16 11:00:00,14.29,14.3,14.28,14.28,13900.0,12.3633,12.372,12.3547,12.3547,13900.0
2005-06-16 11:05:00,14.28,14.3,14.28,14.3,18400.0,12.3547,12.372,12.3547,12.372,18400.0
2005-06-16 11:10:00,14.29,14.3,14.27,14.28,16500.0,12.3633,12.372,12.346,12.3547,16500.0
2005-06-16 11:15:00,14.28,14.29,14.27,14.28,8000.0,12.3547,12.3633,12.346,12.3547,8000.0
2005-06-16 11:20:00,14.28,14.29,14.27,14.28,29200.0,12.3547,12.3633,12.346,12.3547,29200.0
2005-06-16 11:25:00,14.28,14.29,14.27,14.27,11600.0,12.3547,12.3633,12.346,12.346,11600.0
2005-06-16 11:30:00,14.28,14.3,14.28,14.3,13300.0,12.3547,12.372,12.3547,12.372,13300.0
2005-06-16 11:35:00,14.29,14.3,14.29,14.3,11500.0,12.3633,12.372,12.3633,12.372,11500.0
2005-06-16 11:40:00,14.31,14.31,14.29,14.3,15000.0,12.3806,12.3806,12.3633,12.372,15000.0
2005-06-16 11:45:00,14.3,14.31,14.29,14.31,15500.0,12.372,12.3806,12.3633,12.3806,15500.0
2005-06-16 11:50:00,14.31,14.31,14.3,14.3,15600.0,12.3806,12.3806,12.372,12.372,15600.0
2005-06-16 11:55:00,14.32,14.32,14.3,14.31,3000.0,12.3893,12.3893,12.372,12.3806,3000.0
2005-06-16 12:00:00,14.31,14.32,14.29,14.3,20400.0,12.3806,12.3893,12.3633,12.372,20400.0
2005-06-16 12:05:00,14.3,14.31,14.29,14.31,8800.0,12.372,12.3806,12.3633,12.3806,8800.0
2005-06-16 12:10:00,14.3,14.3,14.27,14.28,13300.0,12.372,12.372,12.346,12.3547,13300.0
2005-06-16 12:15:00,14.29,14.31,14.29,14.3,9000.0,12.3633,12.3806,12.3633,12.372,9000.0
2005-06-16 12:20:00,14.31,14.31,14.3,14.3,7000.0,12.3806,12.3806,12.372,12.372,7000.0
2005-06-16 12:25:00,14.31,14.31,14.29,14.31,6900.0,12.3806,12.3806,12.3633,12.3806,6900.0
2005-06-16 12:30:00,14.3,14.31,14.3,14.31,28000.0,12.372,12.3806,12.372,12.3806,28000.0
2005-06-16 12:35:00,14.31,14.33,14.31,14.32,9700.0,12.3806,12.3979,12.3806,12.3893,9700.0
2005-06-16 12:40:00,14.32,14.34,14.32,14.34,9300.0,12.3893,12.4066,12.3893,12.4066,9300.0
2005-06-16 12:45:00,14.34,14.34,14.32,14.33,9900.0,12.4066,12.4066,12.3893,12.3979,9900.0
2005-06-16 12:50:00,14.33,14.34,14.32,14.32,16300.0,12.3979,12.4066,12.3893,12.3893,16300.0
2005-06-16 12:55:00,14.32,14.34,14.31,14.32,11400.0,12.3893,12.4066,12.3806,12.3893,11400.0
2005-06-16 13:00:00,14.33,14.35,14.32,14.35,15800.0,12.3979,12.4152,12.3893,12.4152,15800.0
2005-06-16 13:05:00,14.35,14.35,14.33,14.33,9500.0,12.4152,12.4152,12.3979,12.3979,9500.0
2005-06-16 13:10:00,14.34,14.34,14.32,14.33,8600.0,12.4066,12.4066,12.3893,12.3979,8600.0
2005-06-16 13:15:00,14.34,14.35,14.33,14.35,7400.0,12.4066,12.4152,12.3979,12.4152,7400.0
2005-06-16 13:20:00,14.34,14.35,14.33,14.34,21200.0,12.4066,12.4152,12.3979,12.4066,21200.0
2005-06-16 13:25:00,14.33,14.35,14.33,14.33,10300.0,12.3979,12.4152,12.3979,12.3979,10300.0
2005-06-16 13:30:00,14.34,14.35,14.33,14.35,12300.0,12.4066,12.4152,12.3979,12.4152,12300.0
2005-06-16 13:35:00,14.34,14.35,14.34,14.35,4100.0,12.4066,12.4152,12.4066,12.4152,4100.0
2005-06-16 13:40:00,14.34,14.35,14.34,14.34,11300.0,12.4066,12.4152,12.4066,12.4066,11300.0
2005-06-16 13:45:00,14.35,14.35,14.34,14.35,8400.0,12.4152,12.4152,12.4066,12.4152,8400.0
2005-06-16 13:50:00,14.34,14.35,14.34,14.34,8200.0,12.4066,12.4152,12.4066,12.4066,8200.0
2005-06-16 13:55:00,14.35,14.35,14.34,14.35,3400.0,12.4152,12.4152,12.4066,12.4152,3400.0
2005-06-16 14:00:00,14.35,14.35,14.34,14.35,7100.0,12.4152,12.4152,12.4066,12.4152,7100.0
2005-06-16 14:05:00,14.35,14.35,14.34,14.34,7500.0,12.4152,12.4152,12.4066,12.4066,7500.0
2005-06-16 14:10:00,14.34,14.35,14.32,14.32,13500.0,12.4066,12.4152,12.3893,12.3893,13500.0
2005-06-16 14:15:00,14.32,14.33,14.31,14.32,11400.0,12.3893,12.3979,12.3806,12.3893,11400.0
2005-06-16 14:20:00,14.32,14.32,14.29,14.32,25600.0,12.3893,12.3893,12.3633,12.3893,25600.0
2005-06-16 14:25:00,14.32,14.32,14.28,14.3,21100.0,12.3893,12.3893,12.3547,12.372,21100.0
2005-06-16 14:30:00,14.3,14.3,14.28,14.29,13300.0,12.372,12.372,12.3547,12.3633,13300.0
2005-06-16 14:35:00,14.29,14.31,14.28,14.29,8100.0,12.3633,12.3806,12.3547,12.3633,8100.0
2005-06-16 14:40:00,14.29,14.32,14.28,14.29,40700.0,12.3633,12.3893,12.3547,12.3633,40700.0
2005-06-16 14:45:00,14.29,14.3,14.29,14.3,19400.0,12.3633,12.372,12.3633,12.372,19400.0
2005-06-16 14:50:00,14.3,14.3,14.29,14.3,11400.0,12.372,12.372,12.3633,12.372,11400.0
2005-06-16 14:55:00,14.3,14.31,14.29,14.31,5200.0,12.372,12.3806,12.3633,12.3806,5200.0
2005-06-16 15:00:00,14.31,14.32,14.3,14.32,13700.0,12.3806,12.3893,12.372,12.3893,13700.0
2005-06-16 15:05:00,14.3,14.3,14.25,14.26,70000.0,12.372,12.372,12.3287,12.3374,70000.0
2005-06-16 15:10:00,14.26,14.27,14.24,14.24,72300.0,12.3374,12.346,12.3201,12.3201,72300.0
2005-06-16 15:15:00,14.24,14.24,14.2,14.22,89300.0,12.3201,12.3201,12.2855,12.3028,89300.0
2005-06-16 15:20:00,14.21,14.26,14.21,14.24,54600.0,12.2941,12.3374,12.2941,12.3201,54600.0
2005-06-16 15:25:00,14.25,14.29,14.24,14.28,27600.0,12.3287,12.3633,12.3201,12.3547,27600.0
2005-06-16 15:30:00,14.28,14.3,14.28,14.29,32300.0,12.3547,12.372,12.3547,12.3633,32300.0
2005-06-16 15:35:00,14.28,14.3,14.27,14.28,33800.0,12.3547,12.372,12.346,12.3547,33800.0
2005-06-16 15:40:00,14.29,14.29,14.28,14.29,23300.0,12.3633,12.3633,12.3547,12.3633,23300.0
2005-06-16 15:45:00,14.28,14.29,14.28,14.29,15200.0,12.3547,12.3633,12.3547,12.3633,15200.0
2005-06-16 15:50:00,14.29,14.29,14.28,14.29,27800.0,12.3633,12.3633,12.3547,12.3633,27800.0
2005-06-16 15:55:00,14.29,14.29,14.27,14.28,60500.0,12.3633,12.3633,12.346,12.3547,60500.0
2005-06-17 09:30:00,14.4,14.4,14.2,14.22,940000.0,12.4585,12.4585,12.2855,12.3028,940000.0
2005-06-17 09:35:00,14.24,14.25,14.2,14.2,41800.0,12.3201,12.3287,12.2855,12.2855,41800.0
2005-06-17 09:40:00,14.19,14.23,14.18,14.22,68400.0,12.2768,12.3114,12.2682,12.3028,68400.0
2005-06-17 09:45:00,14.22,14.22,14.18,14.18,236900.0,12.3028,12.3028,12.2682,12.2682,236900.0
2005-06-17 09:50:00,14.18,14.2,14.17,14.17,28800.0,12.2682,12.2855,12.2595,12.2595,28800.0
2005-06-17 09:55:00,14.18,14.2,14.17,14.2,12800.0,12.2682,12.2855,12.2595,12.2855,12800.0
2005-06-17 10:00:00,14.2,14.21,14.18,14.18,13400.0,12.2855,12.2941,12.2682,12.2682,13400.0
2005-06-17 10:05:00,14.18,14.18,14.15,14.16,33100.0,12.2682,12.2682,12.2422,12.2509,33100.0
2005-06-17 10:10:00,14.17,14.21,14.15,14.18,25500.0,12.2595,12.2941,12.2422,12.2682,25500.0
2005-06-17 10:15:00,14.19,14.19,14.16,14.17,35400.0,12.2768,12.2768,12.2509,12.2595,35400.0
2005-06-17 10:20:00,14.17,14.2,14.16,14.17,31300.0,12.2595,12.2855,12.2509,12.2595,31300.0
2005-06-17 10:25:00,14.17,14.2,14.17,14.2,28700.0,12.2595,12.2855,12.2595,12.2855,28700.0
2005-06-17 10:30:00,14.2,14.24,14.2,14.24,24700.0,12.2855,12.3201,12.2855,12.3201,24700.0
2005-06-17 10:35:00,14.23,14.26,14.23,14.24,26300.0,12.3114,12.3374,12.3114,12.3201,26300.0
2005-06-17 10:40:00,14.24,14.24,14.22,14.23,18600.0,12.3201,12.3201,12.3028,12.3114,18600.0
2005-06-17 10:45:00,14.23,14.25,14.23,14.24,17500.0,12.3114,12.3287,12.3114,12.3201,17500.0
2005-06-17 10:50:00,14.25,14.27,14.24,14.25,30600.0,12.3287,12.346,12.3201,12.3287,30600.0
2005-06-17 10:55:00,14.25,14.25,14.23,14.25,15000.0,12.3287,12.3287,12.3114,12.3287,15000.0
2005-06-17 11:00:00,14.25,14.25,14.19,14.19,431100.0,12.3287,12.3287,12.2768,12.2768,431100.0
2005-06-17 11:05:00,14.19,14.2,14.18,14.19,25200.0,12.2768,12.2855,12.2682,12.2768,25200.0
2005-06-17 11:10:00,14.18,14.2,14.18,14.19,45100.0,12.2682,12.2855,12.2682,12.2768,45100.0
2005-06-17 11:15:00,14.2,14.24,14.18,14.19,20200.0,12.2855,12.3201,12.2682,12.2768,20200.0
2005-06-17 11:20:00,14.19,14.21,14.18,14.19,27700.0,12.2768,12.2941,12.2682,12.2768,27700.0
2005-06-17 11:25:00,14.2,14.21,14.19,14.2,27300.0,12.2855,12.2941,12.2768,12.2855,27300.0
2005-06-17 11:30:00,14.19,14.21,14.18,14.2,18300.0,12.2768,12.2941,12.2682,12.2855,18300.0
2005-06-17 11:35:00,14.2,14.22,14.19,14.19,34100.0,12.2855,12.3028,12.2768,12.2768,34100.0
2005-06-17 11:40:00,14.19,14.21,14.18,14.19,83600.0,12.2768,12.2941,12.2682,12.2768,83600.0
2005-06-17 11:45:00,14.19,14.2,14.17,14.17,45600.0,12.2768,12.2855,12.2595,12.2595,45600.0
2005-06-17 11:50:00,14.17,14.18,14.15,14.15,52600.0,12.2595,12.2682,12.2422,12.2422,52600.0
2005-06-17 11:55:00,14.16,14.19,14.16,14.19,9100.0,12.2509,12.2768,12.2509,12.2768,9100.0
2005-06-17 12:00:00,14.18,14.19,14.17,14.18,45800.0,12.2682,12.2768,12.2595,12.2682,45800.0
2005-06-17 12:05:00,14.19,14.19,14.17,14.18,13600.0,12.2768,12.2768,12.2595,12.2682,13600.0
2005-06-17 12:10:00,14.18,14.19,14.12,14.15,86400.0,12.2682,12.2768,12.2162,12.2422,86400.0
2005-06-17 12:15:00,14.14,14.15,14.11,14.12,32200.0,12.2335,12.2422,12.2076,12.2162,32200.0
2005-06-17 12:20:00,14.11,14.12,14.1,14.11,39300.0,12.2076,12.2162,12.1989,12.2076,39300.0
2005-06-17 12:25:00,14.11,14.13,14.1,14.11,22600.0,12.2076,12.2249,12.1989,12.2076,22600.0
2005-06-17 12:30:00,14.12,14.12,14.1,14.1,28600.0,12.2162,12.2162,12.1989,12.1989,28600.0
2005-06-17 12:35:00,14.1,14.11,14.09,14.09,65700.0,12.1989,12.2076,12.1903,12.1903,65700.0
2005-06-17 12:40:00,14.09,14.11,14.07,14.08,26200.0,12.1903,12.2076,12.173,12.1816,26200.0
2005-06-17 12:45:00,14.08,14.09,14.07,14.08,25900.0,12.1816,12.1903,12.173,12.1816,25900.0
2005-06-17 12:50:00,14.07,14.08,14.05,14.05,31600.0,12.173,12.1816,12.1557,12.1557,31600.0
2005-06-17 12:55:00,14.06,14.08,14.05,14.07,17400.0,12.1643,12.1816,12.1557,12.173,17400.0
2005-06-17 13:00:00,14.08,14.08,14.06,14.06,21000.0,12.1816,12.1816,12.1643,12.1643,21000.0
2005-06-17 13:05:00,14.06,14.07,14.04,14.05,63500.0,12.1643,12.173,12.147,12.1557,63500.0
2005-06-17 13:10:00,14.05,14.09,14.04,14.09,23200.0,12.1557,12.1903,12.147,12.1903,23200.0
2005-06-17 13:15:00,14.08,14.09,14.05,14.05,30800.0,12.1816,12.1903,12.1557,12.1557,30800.0
2005-06-17 13:20:00,14.05,14.06,14.03,14.04,60800.0,12.1557,12.1643,12.1384,12.147,60800.0
2005-06-17 13:25:00,14.04,14.05,14.04,14.04,10700.0,12.147,12.1557,12.147,12.147,10700.0
2005-06-17 13:30:00,14.03,14.07,14.03,14.06,31900.0,12.1384,12.173,12.1384,12.1643,31900.0
2005-06-17 13:35:00,14.05,14.08,14.05,14.06,42600.0,12.1557,12.1816,12.1557,12.1643,42600.0
2005-06-17 13:40:00,14.07,14.08,14.06,14.07,18900.0,12.173,12.1816,12.1643,12.173,18900.0
2005-06-17 13:45:00,14.08,14.08,14.07,14.08,6400.0,12.1816,12.1816,12.173,12.1816,6400.0
2005-06-17 13:50:00,14.08,14.08,14.07,14.08,14200.0,12.1816,12.1816,12.173,12.1816,14200.0
2005-06-17 13:55:00,14.08,14.08,14.07,14.07,6900.0,12.1816,12.1816,12.173,12.173,6900.0
2005-06-17 14:00:00,14.07,14.07,14.06,14.06,16600.0,12.173,12.173,12.1643,12.1643,16600.0
2005-06-17 14:05:00,14.08,14.08,14.06,14.08,25100.0,12.1816,12.1816,12.1643,12.1816,25100.0
2005-06-17 14:10:00,14.08,14.09,14.07,14.07,39400.0,12.1816,12.1903,12.173,12.173,39400.0
2005-06-17 14:15:00,14.07,14.08,14.05,14.06,51200.0,12.173,12.1816,12.1557,12.1643,51200.0
2005-06-17 14:20:00,14.05,14.06,14.03,14.05,39100.0,12.1557,12.1643,12.1384,12.1557,39100.0
2005-06-17 14:25:00,14.05,14.06,14.04,14.05,43500.0,12.1557,12.1643,12.147,12.1557,43500.0
2005-06-17 14:30:00,14.05,14.08,14.05,14.07,33100.0,12.1557,12.1816,12.1557,12.173,33100.0
2005-06-17 14:35:00,14.06,14.07,14.04,14.04,32300.0,12.1643,12.173,12.147,12.147,32300.0
2005-06-17 14:40:00,14.04,14.05,14.03,14.05,58900.0,12.147,12.1557,12.1384,12.1557,58900.0
2005-06-17 14:45:00,14.05,14.05,14.03,14.04,27400.0,12.1557,12.1557,12.1384,12.147,27400.0
2005-06-17 14:50:00,14.03,14.04,14.03,14.03,22500.0,12.1384,12.147,12.1384,12.1384,22500.0
2005-06-17 14:55:00,14.04,14.05,14.02,14.03,25900.0,12.147,12.1557,12.1297,12.1384,25900.0
2005-06-17 15:00:00,14.03,14.04,14.03,14.04,24900.0,12.1384,12.147,12.1384,12.147,24900.0
2005-06-17 15:05:00,14.03,14.05,14.03,14.03,32600.0,12.1384,12.1557,12.1384,12.1384,32600.0
2005-06-17 15:10:00,14.04,14.05,14.03,14.05,21200.0,12.147,12.1557,12.1384,12.1557,21200.0
2005-06-17 15:15:00,14.05,14.08,14.05,14.08,25800.0,12.1557,12.1816,12.1557,12.1816,25800.0
2005-06-17 15:20:00,14.09,14.09,14.06,14.06,30500.0,12.1903,12.1903,12.1643,12.1643,30500.0
2005-06-17 15:25:00,14.07,14.1,14.06,14.09,41100.0,12.173,12.1989,12.1643,12.1903,41100.0
2005-06-17 15:30:00,14.1,14.11,14.08,14.1,35200.0,12.1989,12.2076,12.1816,12.1989,35200.0
2005-06-17 15:35:00,14.1,14.12,14.09,14.12,34300.0,12.1989,12.2162,12.1903,12.2162,34300.0
2005-06-17 15:40:00,14.12,14.13,14.11,14.13,21500.0,12.2162,12.2249,12.2076,12.2249,21500.0
2005-06-17 15:45:00,14.12,14.13,14.1,14.11,58800.0,12.2162,12.2249,12.1989,12.2076,58800.0
2005-06-17 15:50:00,14.11,14.11,14.08,14.08,56800.0,12.2076,12.2076,12.1816,12.1816,56800.0
2005-06-17 15:55:00,14.09,14.11,14.08,14.11,54000.0,12.1903,12.2076,12.1816,12.2076,54000.0
2005-06-20 09:30:00,14.08,14.12,14.08,14.1,63800.0,12.1816,12.2162,12.1816,12.1989,63800.0
2005-06-20 09:35:00,14.1,14.13,14.09,14.12,15400.0,12.1989,12.2249,12.1903,12.2162,15400.0
2005-06-20 09:40:00,14.11,14.12,14.1,14.11,18300.0,12.2076,12.2162,12.1989,12.2076,18300.0
2005-06-20 09:45:00,14.11,14.17,14.11,14.13,23500.0,12.2076,12.2595,12.2076,12.2249,23500.0
2005-06-20 09:50:00,14.14,14.16,14.13,14.14,7800.0,12.2335,12.2509,12.2249,12.2335,7800.0
2005-06-20 09:55:00,14.15,14.16,14.14,14.15,16000.0,12.2422,12.2509,12.2335,12.2422,16000.0
2005-06-20 10:00:00,14.16,14.17,14.15,14.17,15200.0,12.2509,12.2595,12.2422,12.2595,15200.0
2005-06-20 10:05:00,14.16,14.18,14.16,14.18,14800.0,12.2509,12.2682,12.2509,12.2682,14800.0
2005-06-20 10:10:00,14.17,14.18,14.16,14.17,30500.0,12.2595,12.2682,12.2509,12.2595,30500.0
2005-06-20 10:15:00,14.18,14.18,14.17,14.18,12800.0,12.2682,12.2682,12.2595,12.2682,12800.0
2005-06-20 10:20:00,14.18,14.18,14.17,14.17,16800.0,12.2682,12.2682,12.2595,12.2595,16800.0
2005-06-20 10:25:00,14.18,14.18,14.17,14.17,17700.0,12.2682,12.2682,12.2595,12.2595,17700.0
2005-06-20 10:30:00,14.18,14.18,14.17,14.18,19700.0,12.2682,12.2682,12.2595,12.2682,19700.0
2005-06-20 10:35:00,14.17,14.19,14.17,14.19,22700.0,12.2595,12.2768,12.2595,12.2768,22700.0
2005-06-20 10:40:00,14.2,14.22,14.19,14.22,22700.0,12.2855,12.3028,12.2768,12.3028,22700.0
2005-06-20 10:45:00,14.22,14.25,14.22,14.24,15900.0,12.3028,12.3287,12.3028,12.3201,15900.0
2005-06-20 10:50:00,14.24,14.24,14.21,14.21,10900.0,12.3201,12.3201,12.2941,12.2941,10900.0
2005-06-20 10:55:00,14.21,14.22,14.18,14.19,42400.0,12.2941,12.3028,12.2682,12.2768,42400.0
2005-06-20 11:00:00,14.19,14.2,14.17,14.2,22800.0,12.2768,12.2855,12.2595,12.2855,22800.0
2005-06-20 11:05:00,14.21,14.23,14.21,14.21,51700.0,12.2941,12.3114,12.2941,12.2941,51700.0
2005-06-20 11:10:00,14.21,14.22,14.18,14.19,23800.0,12.2941,12.3028,12.2682,12.2768,23800.0
2005-06-20 11:15:00,14.15,14.17,14.12,14.12,43900.0,12.2422,12.2595,12.2162,12.2162,43900.0
2005-06-20 11:20:00,14.12,14.13,14.1,14.1,38400.0,12.2162,12.2249,12.1989,12.1989,38400.0
2005-06-20 11:25:00,14.1,14.11,14.09,14.1,56200.0,12.1989,12.2076,12.1903,12.1989,56200.0
2005-06-20 11:30:00,14.1,14.11,14.09,14.1,45200.0,12.1989,12.2076,12.1903,12.1989,45200.0
2005-06-20 11:35:00,14.11,14.11,14.1,14.11,21300.0,12.2076,12.2076,12.1989,12.2076,21300.0
2005-06-20 11:40:00,14.11,14.11,14.09,14.1,22000.0,12.2076,12.2076,12.1903,12.1989,22000.0
2005-06-20 11:45:00,14.1,14.14,14.1,14.13,39500.0,12.1989,12.2335,12.1989,12.2249,39500.0
2005-06-20 11:50:00,14.14,14.18,14.13,14.18,18300.0,12.2335,12.2682,12.2249,12.2682,18300.0
2005-06-20 11:55:00,14.18,14.18,14.17,14.18,19400.0,12.2682,12.2682,12.2595,12.2682,19400.0
2005-06-20 12:00:00,14.18,14.18,14.17,14.18,18400.0,12.2682,12.2682,12.2595,12.2682,18400.0
2005-06-20 12:05:00,14.18,14.2,14.17,14.2,43300.0,12.2682,12.2855,12.2595,12.2855,43300.0
2005-06-20 12:10:00,14.19,14.21,14.18,14.19,8800.0,12.2768,12.2941,12.2682,12.2768,8800.0
2005-06-20 12:15:00,14.19,14.2,14.18,14.18,22500.0,12.2768,12.2855,12.2682,12.2682,22500.0
2005-06-20 12:20:00,14.18,14.22,14.18,14.2,13000.0,12.2682,12.3028,12.2682,12.2855,13000.0
2005-06-20 12:25:00,14.21,14.22,14.2,14.21,26100.0,12.2941,12.3028,12.2855,12.2941,26100.0
2005-06-20 12:30:00,14.21,14.22,14.2,14.21,14800.0,12.2941,12.3028,12.2855,12.2941,14800.0
2005-06-20 12:35:00,14.22,14.22,14.2,14.21,11200.0,12.3028,12.3028,12.2855,12.2941,11200.0
2005-06-20 12:40:00,14.21,14.22,14.19,14.19,18300.0,12.2941,12.3028,12.2768,12.2768,18300.0
2005-06-20 12:45:00,14.21,14.21,14.19,14.2,9700.0,12.2941,12.2941,12.2768,12.2855,9700.0
2005-06-20 12:50:00,14.21,14.21,14.2,14.21,3000.0,12.2941,12.2941,12.2855,12.2941,3000.0
2005-06-20 12:55:00,14.21,14.22,14.2,14.21,17400.0,12.2941,12.3028,12.2855,12.2941,17400.0
2005-06-20 13:00:00,14.22,14.22,14.18,14.19,17300.0,12.3028,12.3028,12.2682,12.2768,17300.0
2005-06-20 13:05:00,14.19,14.21,14.19,14.2,10400.0,12.2768,12.2941,12.2768,12.2855,10400.0
2005-06-20 13:10:00,14.2,14.21,14.2,14.21,8300.0,12.2855,12.2941,12.2855,12.2941,8300.0
2005-06-20 13:15:00,14.21,14.22,14.21,14.21,21800.0,12.2941,12.3028,12.2941,12.2941,21800.0
2005-06-20 13:20:00,14.21,14.21,14.2,14.2,9200.0,12.2941,12.2941,12.2855,12.2855,9200.0
2005-06-20 13:25:00,14.2,14.21,14.19,14.19,16100.0,12.2855,12.2941,12.2768,12.2768,16100.0
2005-06-20 13:30:00,14.19,14.19,14.16,14.17,17400.0,12.2768,12.2768,12.2509,12.2595,17400.0
2005-06-20 13:35:00,14.17,14.2,14.16,14.2,49500.0,12.2595,12.2855,12.2509,12.2855,49500.0
2005-06-20 13:40:00,14.2,14.22,14.19,14.22,15400.0,12.2855,12.3028,12.2768,12.3028,15400.0
2005-06-20 13:45:00,14.22,14.23,14.21,14.22,24500.0,12.3028,12.3114,12.2941,12.3028,24500.0
2005-06-20 13:50:00,14.22,14.24,14.22,14.23,21900.0,12.3028,12.3201,12.3028,12.3114,21900.0
2005-06-20 13:55:00,14.22,14.23,14.22,14.22,22000.0,12.3028,12.3114,12.3028,12.3028,22000.0
2005-06-20 14:00:00,14.22,14.24,14.22,14.24,16800.0,12.3028,12.3201,12.3028,12.3201,16800.0
2005-06-20 14:05:00,14.24,14.25,14.23,14.25,40300.0,12.3201,12.3287,12.3114,12.3287,40300.0
2005-06-20 14:10:00,14.25,14.25,14.24,14.25,13200.0,12.3287,12.3287,12.3201,12.3287,13200.0
2005-06-20 14:15:00,14.25,14.26,14.24,14.25,15000.0,12.3287,12.3374,12.3201,12.3287,15000.0
2005-06-20 14:20:00,14.25,14.27,14.25,14.26,31600.0,12.3287,12.346,12.3287,12.3374,31600.0
2005-06-20 14:25:00,14.27,14.29,14.26,14.28,31700.0,12.346,12.3633,12.3374,12.3547,31700.0
2005-06-20 14:30:00,14.27,14.28,14.26,14.26,27000.0,12.346,12.3547,12.3374,12.3374,27000.0
2005-06-20 14:35:00,14.26,14.31,14.26,14.3,72800.0,12.3374,12.3806,12.3374,12.372,72800.0
2005-06-20 14:40:00,14.31,14.31,14.3,14.31,25900.0,12.3806,12.3806,12.372,12.3806,25900.0
2005-06-20 14:45:00,14.31,14.31,14.3,14.31,7600.0,12.3806,12.3806,12.372,12.3806,7600.0
2005-06-20 14:50:00,14.31,14.31,14.3,14.31,16600.0,12.3806,12.3806,12.372,12.3806,16600.0
2005-06-20 14:55:00,14.31,14.32,14.3,14.32,16000.0,12.3806,12.3893,12.372,12.3893,16000.0
2005-06-20 15:00:00,14.32,14.32,14.31,14.32,17700.0,12.3893,12.3893,12.3806,12.3893,17700.0
2005-06-20 15:05:00,14.33,14.37,14.32,14.36,73100.0,12.3979,12.4325,12.3893,12.4239,73100.0
2005-06-20 15:10:00,14.36,14.37,14.35,14.35,29600.0,12.4239,12.4325,12.4152,12.4152,29600.0
2005-06-20 15:15:00,14.35,14.35,14.31,14.33,52600.0,12.4152,12.4152,12.3806,12.3979,52600.0
2005-06-20 15:20:00,14.34,14.34,14.31,14.32,33800.0,12.4066,12.4066,12.3806,12.3893,33800.0
2005-06-20 15:25:00,14.32,14.35,14.32,14.35,70800.0,12.3893,12.4152,12.3893,12.4152,70800.0
2005-06-20 15:30:00,14.34,14.34,14.31,14.32,30400.0,12.4066,12.4066,12.3806,12.3893,30400.0
2005-06-20 15:35:00,14.32,14.34,14.31,14.34,28300.0,12.3893,12.4066,12.3806,12.4066,28300.0
2005-06-20 15:40:00,14.34,14.35,14.33,14.34,52600.0,12.4066,12.4152,12.3979,12.4066,52600.0
2005-06-20 15:45:00,14.34,14.34,14.33,14.34,62600.0,12.4066,12.4066,12.3979,12.4066,62600.0
2005-06-20 15:50:00,14.34,14.34,14.32,14.33,39100.0,12.4066,12.4066,12.3893,12.3979,39100.0
2005-06-20 15:55:00,14.32,14.33,14.29,14.32,218700.0,12.3893,12.3979,12.3633,12.3893,218700.0
2005-06-21 09:30:00,14.3,14.3,14.26,14.26,39300.0,12.372,12.372,12.3374,12.3374,39300.0
2005-06-21 09:35:00,14.25,14.33,14.23,14.25,20600.0,12.3287,12.3979,12.3114,12.3287,20600.0
2005-06-21 09:40:00,14.27,14.27,14.24,14.27,16500.0,12.346,12.346,12.3201,12.346,16500.0
2005-06-21 09:45:00,14.27,14.28,14.27,14.28,32100.0,12.346,12.3547,12.346,12.3547,32100.0
2005-06-21 09:50:00,14.27,14.28,14.25,14.25,15100.0,12.346,12.3547,12.3287,12.3287,15100.0
2005-06-21 09:55:00,14.25,14.28,14.25,14.26,23900.0,12.3287,12.3547,12.3287,12.3374,23900.0
2005-06-21 10:00:00,14.26,14.26,14.2,14.23,27600.0,12.3374,12.3374,12.2855,12.3114,27600.0
2005-06-21 10:05:00,14.23,14.25,14.23,14.25,11600.0,12.3114,12.3287,12.3114,12.3287,11600.0
2005-06-21 10:10:00,14.24,14.25,14.21,14.22,10400.0,12.3201,12.3287,12.2941,12.3028,10400.0
2005-06-21 10:15:00,14.21,14.24,14.2,14.24,15700.0,12.2941,12.3201,12.2855,12.3201,15700.0
2005-06-21 10:20:00,14.24,14.25,14.24,14.25,8700.0,12.3201,12.3287,12.3201,12.3287,8700.0
2005-06-21 10:25:00,14.25,14.29,14.23,14.29,22200.0,12.3287,12.3633,12.3114,12.3633,22200.0
2005-06-21 10:30:00,14.3,14.32,14.29,14.29,14200.0,12.372,12.3893,12.3633,12.3633,14200.0
2005-06-21 10:35:00,14.28,14.3,14.27,14.3,7200.0,12.3547,12.372,12.346,12.372,7200.0
2005-06-21 10:40:00,14.3,14.36,14.3,14.3,16500.0,12.372,12.4239,12.372,12.372,16500.0
2005-06-21 10:45:00,14.3,14.31,14.3,14.31,15600.0,12.372,12.3806,12.372,12.3806,15600.0
2005-06-21 10:50:00,14.31,14.34,14.31,14.31,17100.0,12.3806,12.4066,12.3806,12.3806,17100.0
2005-06-21 10:55:00,14.32,14.33,14.31,14.32,5000.0,12.3893,12.3979,12.3806,12.3893,5000.0
2005-06-21 11:00:00,14.32,14.33,14.31,14.31,20200.0,12.3893,12.3979,12.3806,12.3806,20200.0
2005-06-21 11:05:00,14.31,14.32,14.28,14.29,14800.0,12.3806,12.3893,12.3547,12.3633,14800.0
2005-06-21 11:10:00,14.29,14.3,14.29,14.3,4200.0,12.3633,12.372,12.3633,12.372,4200.0
2005-06-21 11:15:00,14.29,14.3,14.29,14.3,4600.0,12.3633,12.372,12.3633,12.372,4600.0
2005-06-21 11:20:00,14.29,14.3,14.25,14.25,18100.0,12.3633,12.372,12.3287,12.3287,18100.0
2005-06-21 11:25:00,14.25,14.27,14.25,14.25,40400.0,12.3287,12.346,12.3287,12.3287,40400.0
2005-06-21 11:30:00,14.25,14.26,14.24,14.26,18700.0,12.3287,12.3374,12.3201,12.3374,18700.0
2005-06-21 11:35:00,14.27,14.28,14.26,14.26,12200.0,12.346,12.3547,12.3374,12.3374,12200.0
2005-06-21 11:40:00,14.27,14.28,14.26,14.28,7100.0,12.346,12.3547,12.3374,12.3547,7100.0
2005-06-21 11:45:00,14.28,14.3,14.28,14.3,14100.0,12.3547,12.372,12.3547,12.372,14100.0
2005-06-21 11:50:00,14.3,14.36,14.3,14.35,44200.0,12.372,12.4239,12.372,12.4152,44200.0
2005-06-21 11:55:00,14.35,14.35,14.29,14.3,21700.0,12.4152,12.4152,12.3633,12.372,21700.0
2005-06-21 12:00:00,14.3,14.31,14.3,14.3,16200.0,12.372,12.3806,12.372,12.372,16200.0
2005-06-21 12:05:00,14.31,14.32,14.31,14.31,4300.0,12.3806,12.3893,12.3806,12.3806,4300.0
2005-06-21 12:10:00,14.32,14.32,14.31,14.31,7800.0,12.3893,12.3893,12.3806,12.3806,7800.0
2005-06-21 12:15:00,14.32,14.34,14.32,14.34,17800.0,12.3893,12.4066,12.3893,12.4066,17800.0
2005-06-21 12:20:00,14.33,14.34,14.32,14.34,15000.0,12.3979,12.4066,12.3893,12.4066,15000.0
2005-06-21 12:25:00,14.33,14.34,14.32,14.32,9200.0,12.3979,12.4066,12.3893,12.3893,9200.0
2005-06-21 12:30:00,14.32,14.33,14.32,14.32,5900.0,12.3893,12.3979,12.3893,12.3893,5900.0
2005-06-21 12:35:00,14.32,14.33,14.32,14.32,6800.0,12.3893,12.3979,12.3893,12.3893,6800.0
2005-06-21 12:40:00,14.32,14.32,14.29,14.32,22500.0,12.3893,12.3893,12.3633,12.3893,22500.0
2005-06-21 12:45:00,14.31,14.32,14.3,14.31,5500.0,12.3806,12.3893,12.372,12.3806,5500.0
2005-06-21 12:50:00,14.31,14.32,14.31,14.31,13200.0,12.3806,12.3893,12.3806,12.3806,13200.0
2005-06-21 12:55:00,14.31,14.31,14.3,14.3,13800.0,12.3806,12.3806,12.372,12.372,13800.0
2005-06-21 13:00:00,14.29,14.3,14.28,14.29,12200.0,12.3633,12.372,12.3547,12.3633,12200.0
2005-06-21 13:05:00,14.29,14.29,14.28,14.28,8500.0,12.3633,12.3633,12.3547,12.3547,8500.0
2005-06-21 13:10:00,14.28,14.29,14.28,14.28,8100.0,12.3547,12.3633,12.3547,12.3547,8100.0
2005-06-21 13:15:00,14.28,14.29,14.28,14.28,7700.0,12.3547,12.3633,12.3547,12.3547,7700.0
2005-06-21 13:20:00,14.28,14.3,14.28,14.28,15300.0,12.3547,12.372,12.3547,12.3547,15300.0
2005-06-21 13:25:00,14.28,14.29,14.28,14.28,2900.0,12.3547,12.3633,12.3547,12.3547,2900.0
2005-06-21 13:30:00,14.27,14.29,14.27,14.28,6600.0,12.346,12.3633,12.346,12.3547,6600.0
2005-06-21 13:35:00,14.28,14.3,14.28,14.3,5700.0,12.3547,12.372,12.3547,12.372,5700.0
2005-06-21 13:40:00,14.29,14.32,14.29,14.31,15100.0,12.3633,12.3893,12.3633,12.3806,15100.0
2005-06-21 13:45:00,14.31,14.33,14.31,14.31,19300.0,12.3806,12.3979,12.3806,12.3806,19300.0
2005-06-21 13:50:00,14.31,14.32,14.31,14.31,8600.0,12.3806,12.3893,12.3806,12.3806,8600.0
2005-06-21 13:55:00,14.31,14.32,14.31,14.32,2800.0,12.3806,12.3893,12.3806,12.3893,2800.0
2005-06-21 14:00:00,14.31,14.32,14.3,14.31,10500.0,12.3806,12.3893,12.372,12.3806,10500.0
2005-06-21 14:05:00,14.31,14.32,14.3,14.31,13000.0,12.3806,12.3893,12.372,12.3806,13000.0
2005-06-21 14:10:00,14.31,14.34,14.31,14.33,15200.0,12.3806,12.4066,12.3806,12.3979,15200.0
2005-06-21 14:15:00,14.33,14.35,14.33,14.35,13400.0,12.3979,12.4152,12.3979,12.4152,13400.0
2005-06-21 14:20:00,14.34,14.35,14.32,14.33,17500.0,12.4066,12.4152,12.3893,12.3979,17500.0
2005-06-21 14:25:00,14.34,14.35,14.32,14.33,30700.0,12.4066,12.4152,12.3893,12.3979,30700.0
2005-06-21 14:30:00,14.33,14.35,14.32,14.34,18200.0,12.3979,12.4152,12.3893,12.4066,18200.0
2005-06-21 14:35:00,14.35,14.36,14.34,14.35,23300.0,12.4152,12.4239,12.4066,12.4152,23300.0
2005-06-21 14:40:00,14.35,14.36,14.34,14.36,113000.0,12.4152,12.4239,12.4066,12.4239,113000.0
2005-06-21 14:45:00,14.36,14.37,14.36,14.37,19900.0,12.4239,12.4325,12.4239,12.4325,19900.0
2005-06-21 14:50:00,14.36,14.38,14.36,14.36,18200.0,12.4239,12.4412,12.4239,12.4239,18200.0
2005-06-21 14:55:00,14.36,14.39,14.36,14.38,31800.0,12.4239,12.4498,12.4239,12.4412,31800.0
2005-06-21 15:00:00,14.38,14.39,14.35,14.35,20200.0,12.4412,12.4498,12.4152,12.4152,20200.0
2005-06-21 15:05:00,14.36,14.36,14.34,14.34,23400.0,12.4239,12.4239,12.4066,12.4066,23400.0
2005-06-21 15:10:00,14.35,14.35,14.32,14.32,25700.0,12.4152,12.4152,12.3893,12.3893,25700.0
2005-06-21 15:15:00,14.32,14.33,14.31,14.31,26400.0,12.3893,12.3979,12.3806,12.3806,26400.0
2005-06-21 15:20:00,14.31,14.34,14.31,14.33,23800.0,12.3806,12.4066,12.3806,12.3979,23800.0
2005-06-21 15:25:00,14.33,14.36,14.33,14.34,13700.0,12.3979,12.4239,12.3979,12.4066,13700.0
2005-06-21 15:30:00,14.34,14.36,14.34,14.36,18100.0,12.4066,12.4239,12.4066,12.4239,18100.0
2005-06-21 15:35:00,14.36,14.38,14.35,14.38,53000.0,12.4239,12.4412,12.4152,12.4412,53000.0
2005-06-21 15:40:00,14.37,14.38,14.35,14.36,30800.0,12.4325,12.4412,12.4152,12.4239,30800.0
2005-06-21 15:45:00,14.36,14.37,14.36,14.36,17200.0,12.4239,12.4325,12.4239,12.4239,17200.0
2005-06-21 15:50:00,14.35,14.38,14.35,14.37,52700.0,12.4152,12.4412,12.4152,12.4325,52700.0
2005-06-21 15:55:00,14.36,14.37,14.35,14.35,28500.0,12.4239,12.4325,12.4152,12.4152,28500.0
2005-06-22 09:30:00,14.39,14.4,14.38,14.39,66100.0,12.4498,12.4585,12.4412,12.4498,66100.0
2005-06-22 09:35:00,14.39,14.39,14.33,14.34,32600.0,12.4498,12.4498,12.3979,12.4066,32600.0
2005-06-22 09:40:00,14.31,14.33,14.3,14.31,31500.0,12.3806,12.3979,12.372,12.3806,31500.0
2005-06-22 09:45:00,14.31,14.32,14.3,14.32,19600.0,12.3806,12.3893,12.372,12.3893,19600.0
2005-06-22 09:50:00,14.31,14.32,14.29,14.29,30400.0,12.3806,12.3893,12.3633,12.3633,30400.0
2005-06-22 09:55:00,14.29,14.31,14.29,14.31,8800.0,12.3633,12.3806,12.3633,12.3806,8800.0
2005-06-22 10:00:00,14.3,14.35,14.29,14.3,95700.0,12.372,12.4152,12.3633,12.372,95700.0
2005-06-22 10:05:00,14.31,14.32,14.3,14.32,39700.0,12.3806,12.3893,12.372,12.3893,39700.0
2005-06-22 10:10:00,14.31,14.32,14.28,14.3,18200.0,12.3806,12.3893,12.3547,12.372,18200.0
2005-06-22 10:15:00,14.3,14.31,14.3,14.3,11100.0,12.372,12.3806,12.372,12.372,11100.0
2005-06-22 10:20:00,14.3,14.33,14.3,14.31,66700.0,12.372,12.3979,12.372,12.3806,66700.0
2005-06-22 10:25:00,14.31,14.33,14.3,14.31,113900.0,12.3806,12.3979,12.372,12.3806,113900.0
2005-06-22 10:30:00,14.31,14.38,14.31,14.37,35200.0,12.3806,12.4412,12.3806,12.4325,35200.0
2005-06-22 10:35:00,14.36,14.37,14.33,14.34,21400.0,12.4239,12.4325,12.3979,12.4066,21400.0
2005-06-22 10:40:00,14.35,14.39,14.34,14.34,88300.0,12.4152,12.4498,12.4066,12.4066,88300.0
2005-06-22 10:45:00,14.35,14.35,14.32,14.34,14700.0,12.4152,12.4152,12.3893,12.4066,14700.0
2005-06-22 10:50:00,14.33,14.34,14.33,14.33,14000.0,12.3979,12.4066,12.3979,12.3979,14000.0
2005-06-22 10:55:00,14.33,14.35,14.3,14.35,111200.0,12.3979,12.4152,12.372,12.4152,111200.0
2005-06-22 11:00:00,14.3,14.31,14.3,14.3,25900.0,12.372,12.3806,12.372,12.372,25900.0
2005-06-22 11:05:00,14.3,14.31,14.3,14.3,13200.0,12.372,12.3806,12.372,12.372,13200.0
2005-06-22 11:10:00,14.31,14.31,14.3,14.31,9600.0,12.3806,12.3806,12.372,12.3806,9600.0
2005-06-22 11:15:00,14.31,14.35,14.31,14.34,18900.0,12.3806,12.4152,12.3806,12.4066,18900.0
2005-06-22 11:20:00,14.35,14.36,14.34,14.35,15400.0,12.4152,12.4239,12.4066,12.4152,15400.0
2005-06-22 11:25:00,14.36,14.4,14.34,14.38,39600.0,12.4239,12.4585,12.4066,12.4412,39600.0
2005-06-22 11:30:00,14.37,14.39,14.37,14.38,16800.0,12.4325,12.4498,12.4325,12.4412,16800.0
2005-06-22 11:35:00,14.38,14.39,14.38,14.38,6600.0,12.4412,12.4498,12.4412,12.4412,6600.0
2005-06-22 11:40:00,14.38,14.39,14.37,14.38,14000.0,12.4412,12.4498,12.4325,12.4412,14000.0
2005-06-22 11:45:00,14.39,14.39,14.37,14.38,11100.0,12.4498,12.4498,12.4325,12.4412,11100.0
2005-06-22 11:50:00,14.39,14.39,14.38,14.38,6100.0,12.4498,12.4498,12.4412,12.4412,6100.0
2005-06-22 11:55:00,14.38,14.39,14.37,14.38,5400.0,12.4412,12.4498,12.4325,12.4412,5400.0
2005-06-22 12:00:00,14.38,14.38,14.37,14.38,6100.0,12.4412,12.4412,12.4325,12.4412,6100.0
2005-06-22 12:05:00,14.38,14.38,14.36,14.36,7500.0,12.4412,12.4412,12.4239,12.4239,7500.0
2005-06-22 12:10:00,14.36,14.39,14.36,14.39,15100.0,12.4239,12.4498,12.4239,12.4498,15100.0
2005-06-22 12:15:00,14.39,14.39,14.37,14.37,4700.0,12.4498,12.4498,12.4325,12.4325,4700.0
2005-06-22 12:20:00,14.37,14.38,14.36,14.36,13000.0,12.4325,12.4412,12.4239,12.4239,13000.0
2005-06-22 12:25:00,14.36,14.37,14.36,14.36,6000.0,12.4239,12.4325,12.4239,12.4239,6000.0
2005-06-22 12:30:00,14.35,14.37,14.34,14.35,74500.0,12.4152,12.4325,12.4066,12.4152,74500.0
2005-06-22 12:35:00,14.36,14.36,14.35,14.36,2300.0,12.4239,12.4239,12.4152,12.4239,2300.0
2005-06-22 12:40:00,14.35,14.37,14.35,14.35,13600.0,12.4152,12.4325,12.4152,12.4152,13600.0
2005-06-22 12:45:00,14.35,14.37,14.35,14.36,6400.0,12.4152,12.4325,12.4152,12.4239,6400.0
2005-06-22 12:50:00,14.36,14.38,14.35,14.36,7600.0,12.4239,12.4412,12.4152,12.4239,7600.0
2005-06-22 12:55:00,14.36,14.38,14.35,14.38,8600.0,12.4239,12.4412,12.4152,12.4412,8600.0
2005-06-22 13:00:00,14.38,14.42,14.37,14.41,35400.0,12.4412,12.4758,12.4325,12.4671,35400.0
2005-06-22 13:05:00,14.41,14.41,14.39,14.39,8400.0,12.4671,12.4671,12.4498,12.4498,8400.0
2005-06-22 13:10:00,14.38,14.39,14.38,14.38,1800.0,12.4412,12.4498,12.4412,12.4412,1800.0
2005-06-22 13:15:00,14.39,14.39,14.37,14.39,6900.0,12.4498,12.4498,12.4325,12.4498,6900.0
2005-06-22 13:20:00,14.39,14.39,14.37,14.38,6600.0,12.4498,12.4498,12.4325,12.4412,6600.0
2005-06-22 13:25:00,14.38,14.39,14.37,14.38,20200.0,12.4412,12.4498,12.4325,12.4412,20200.0
2005-06-22 13:30:00,14.37,14.38,14.37,14.37,5500.0,12.4325,12.4412,12.4325,12.4325,5500.0
2005-06-22 13:35:00,14.37,14.38,14.37,14.37,5000.0,12.4325,12.4412,12.4325,12.4325,5000.0
2005-06-22 13:40:00,14.37,14.38,14.35,14.36,6900.0,12.4325,12.4412,12.4152,12.4239,6900.0
2005-06-22 13:45:00,14.36,14.37,14.35,14.36,6900.0,12.4239,12.4325,12.4152,12.4239,6900.0
2005-06-22 13:50:00,14.35,14.37,14.35,14.35,11100.0,12.4152,12.4325,12.4152,12.4152,11100.0
2005-06-22 13:55:00,14.35,14.36,14.34,14.34,12200.0,12.4152,12.4239,12.4066,12.4066,12200.0
2005-06-22 14:00:00,14.34,14.35,14.33,14.34,41600.0,12.4066,12.4152,12.3979,12.4066,41600.0
2005-06-22 14:05:00,14.34,14.35,14.33,14.33,12300.0,12.4066,12.4152,12.3979,12.3979,12300.0
2005-06-22 14:10:00,14.34,14.35,14.34,14.35,14300.0,12.4066,12.4152,12.4066,12.4152,14300.0
2005-06-22 14:15:00,14.34,14.35,14.33,14.34,20400.0,12.4066,12.4152,12.3979,12.4066,20400.0
2005-06-22 14:20:00,14.34,14.37,14.34,14.36,13900.0,12.4066,12.4325,12.4066,12.4239,13900.0
2005-06-22 14:25:00,14.37,14.38,14.34,14.36,77800.0,12.4325,12.4412,12.4066,12.4239,77800.0
2005-06-22 14:30:00,14.36,14.36,14.35,14.35,11200.0,12.4239,12.4239,12.4152,12.4152,11200.0
2005-06-22 14:35:00,14.35,14.37,14.35,14.36,28700.0,12.4152,12.4325,12.4152,12.4239,28700.0
2005-06-22 14:40:00,14.36,14.37,14.35,14.36,20300.0,12.4239,12.4325,12.4152,12.4239,20300.0
2005-06-22 14:45:00,14.36,14.37,14.35,14.35,26000.0,12.4239,12.4325,12.4152,12.4152,26000.0
2005-06-22 14:50:00,14.35,14.36,14.35,14.35,13100.0,12.4152,12.4239,12.4152,12.4152,13100.0
2005-06-22 14:55:00,14.36,14.36,14.34,14.35,37200.0,12.4239,12.4239,12.4066,12.4152,37200.0
2005-06-22 15:00:00,14.36,14.37,14.35,14.37,18600.0,12.4239,12.4325,12.4152,12.4325,18600.0
2005-06-22 15:05:00,14.36,14.37,14.36,14.36,12800.0,12.4239,12.4325,12.4239,12.4239,12800.0
2005-06-22 15:10:00,14.36,14.37,14.36,14.36,20900.0,12.4239,12.4325,12.4239,12.4239,20900.0
2005-06-22 15:15:00,14.36,14.37,14.35,14.36,54000.0,12.4239,12.4325,12.4152,12.4239,54000.0
2005-06-22 15:20:00,14.36,14.37,14.35,14.35,32000.0,12.4239,12.4325,12.4152,12.4152,32000.0
2005-06-22 15:25:00,14.35,14.36,14.35,14.36,18300.0,12.4152,12.4239,12.4152,12.4239,18300.0
2005-06-22 15:30:00,14.36,14.38,14.36,14.38,42200.0,12.4239,12.4412,12.4239,12.4412,42200.0
2005-06-22 15:35:00,14.38,14.4,14.38,14.39,50500.0,12.4412,12.4585,12.4412,12.4498,50500.0
2005-06-22 15:40:00,14.4,14.4,14.37,14.37,15400.0,12.4585,12.4585,12.4325,12.4325,15400.0
2005-06-22 15:45:00,14.37,14.45,14.36,14.43,111200.0,12.4325,12.5018,12.4239,12.4844,111200.0
2005-06-22 15:50:00,14.44,14.46,14.35,14.35,152300.0,12.4931,12.5104,12.4152,12.4152,152300.0
2005-06-22 15:55:00,14.35,14.37,14.35,14.36,63300.0,12.4152,12.4325,12.4152,12.4239,63300.0
2005-06-23 09:30:00,14.3,14.35,14.3,14.34,71700.0,12.372,12.4152,12.372,12.4066,71700.0
2005-06-23 09:35:00,14.34,14.35,14.32,14.35,108000.0,12.4066,12.4152,12.3893,12.4152,108000.0
2005-06-23 09:40:00,14.35,14.35,14.31,14.32,13000.0,12.4152,12.4152,12.3806,12.3893,13000.0
2005-06-23 09:45:00,14.31,14.32,14.3,14.3,98600.0,12.3806,12.3893,12.372,12.372,98600.0
2005-06-23 09:50:00,14.3,14.32,14.3,14.31,95400.0,12.372,12.3893,12.372,12.3806,95400.0
2005-06-23 09:55:00,14.3,14.32,14.28,14.29,28700.0,12.372,12.3893,12.3547,12.3633,28700.0
2005-06-23 10:00:00,14.28,14.29,14.27,14.29,16500.0,12.3547,12.3633,12.346,12.3633,16500.0
2005-06-23 10:05:00,14.28,14.28,14.25,14.25,17500.0,12.3547,12.3547,12.3287,12.3287,17500.0
2005-06-23 10:10:00,14.25,14.26,14.24,14.24,1375000.0,12.3287,12.3374,12.3201,12.3201,1375000.0
2005-06-23 10:15:00,14.24,14.29,14.22,14.27,66500.0,12.3201,12.3633,12.3028,12.346,66500.0
2005-06-23 10:20:00,14.27,14.28,14.26,14.28,11300.0,12.346,12.3547,12.3374,12.3547,11300.0
2005-06-23 10:25:00,14.28,14.28,14.26,14.27,13300.0,12.3547,12.3547,12.3374,12.346,13300.0
2005-06-23 10:30:00,14.27,14.27,14.26,14.26,9100.0,12.346,12.346,12.3374,12.3374,9100.0
2005-06-23 10:35:00,14.27,14.27,14.24,14.24,54200.0,12.346,12.346,12.3201,12.3201,54200.0
2005-06-23 10:40:00,14.24,14.26,14.23,14.24,26200.0,12.3201,12.3374,12.3114,12.3201,26200.0
2005-06-23 10:45:00,14.24,14.24,14.22,14.22,16000.0,12.3201,12.3201,12.3028,12.3028,16000.0
2005-06-23 10:50:00,14.23,14.23,14.14,14.14,67700.0,12.3114,12.3114,12.2335,12.2335,67700.0
2005-06-23 10:55:00,14.14,14.15,14.1,14.11,91300.0,12.2335,12.2422,12.1989,12.2076,91300.0
2005-06-23 11:00:00,14.12,14.14,14.12,14.12,49200.0,12.2162,12.2335,12.2162,12.2162,49200.0
2005-06-23 11:05:00,14.13,14.13,14.08,14.09,45200.0,12.2249,12.2249,12.1816,12.1903,45200.0
2005-06-23 11:10:00,14.08,14.1,14.08,14.09,76700.0,12.1816,12.1989,12.1816,12.1903,76700.0
2005-06-23 11:15:00,14.09,14.11,14.08,14.1,67400.0,12.1903,12.2076,12.1816,12.1989,67400.0
2005-06-23 11:20:00,14.1,14.11,14.09,14.11,62100.0,12.1989,12.2076,12.1903,12.2076,62100.0
2005-06-23 11:25:00,14.1,14.11,14.09,14.09,44400.0,12.1989,12.2076,12.1903,12.1903,44400.0
2005-06-23 11:30:00,14.09,14.1,14.08,14.09,45100.0,12.1903,12.1989,12.1816,12.1903,45100.0
2005-06-23 11:35:00,14.09,14.1,14.09,14.1,12000.0,12.1903,12.1989,12.1903,12.1989,12000.0
2005-06-23 11:40:00,14.1,14.11,14.09,14.1,75200.0,12.1989,12.2076,12.1903,12.1989,75200.0
2005-06-23 11:45:00,14.1,14.11,14.09,14.1,36200.0,12.1989,12.2076,12.1903,12.1989,36200.0
2005-06-23 11:50:00,14.1,14.1,14.08,14.08,51700.0,12.1989,12.1989,12.1816,12.1816,51700.0
2005-06-23 11:55:00,14.08,14.08,14.07,14.07,52100.0,12.1816,12.1816,12.173,12.173,52100.0
2005-06-23 12:00:00,14.07,14.09,14.07,14.08,33500.0,12.173,12.1903,12.173,12.1816,33500.0
2005-06-23 12:05:00,14.08,14.09,14.06,14.07,311800.0,12.1816,12.1903,12.1643,12.173,311800.0
2005-06-23 12:10:00,14.07,14.07,14.05,14.05,33200.0,12.173,12.173,12.1557,12.1557,33200.0
2005-06-23 12:15:00,14.05,14.06,14.05,14.05,34900.0,12.1557,12.1643,12.1557,12.1557,34900.0
2005-06-23 12:20:00,14.05,14.06,14.05,14.06,45700.0,12.1557,12.1643,12.1557,12.1643,45700.0
2005-06-23 12:25:00,14.05,14.06,14.04,14.05,55200.0,12.1557,12.1643,12.147,12.1557,55200.0
2005-06-23 12:30:00,14.05,14.06,14.04,14.05,66700.0,12.1557,12.1643,12.147,12.1557,66700.0
2005-06-23 12:35:00,14.05,14.05,14.04,14.04,84300.0,12.1557,12.1557,12.147,12.147,84300.0
2005-06-23 12:40:00,14.04,14.05,14.04,14.04,10000.0,12.147,12.1557,12.147,12.147,10000.0
2005-06-23 12:45:00,14.04,14.11,14.04,14.1,84600.0,12.147,12.2076,12.147,12.1989,84600.0
2005-06-23 12:50:00,14.09,14.1,14.08,14.09,16500.0,12.1903,12.1989,12.1816,12.1903,16500.0
2005-06-23 12:55:00,14.08,14.09,14.06,14.08,117200.0,12.1816,12.1903,12.1643,12.1816,117200.0
2005-06-23 13:00:00,14.07,14.08,14.07,14.08,128500.0,12.173,12.1816,12.173,12.1816,128500.0
2005-06-23 13:05:00,14.08,14.08,14.06,14.06,60200.0,12.1816,12.1816,12.1643,12.1643,60200.0
2005-06-23 13:10:00,14.06,14.06,14.05,14.06,49400.0,12.1643,12.1643,12.1557,12.1643,49400.0
2005-06-23 13:15:00,14.05,14.06,14.05,14.05,10600.0,12.1557,12.1643,12.1557,12.1557,10600.0
2005-06-23 13:20:00,14.06,14.06,14.05,14.06,9900.0,12.1643,12.1643,12.1557,12.1643,9900.0
2005-06-23 13:25:00,14.06,14.08,14.06,14.07,32000.0,12.1643,12.1816,12.1643,12.173,32000.0
2005-06-23 13:30:00,14.08,14.08,14.07,14.08,16800.0,12.1816,12.1816,12.173,12.1816,16800.0
2005-06-23 13:35:00,14.07,14.08,14.06,14.06,39000.0,12.173,12.1816,12.1643,12.1643,39000.0
2005-06-23 13:40:00,14.06,14.07,14.05,14.07,76300.0,12.1643,12.173,12.1557,12.173,76300.0
2005-06-23 13:45:00,14.07,14.07,14.05,14.06,43500.0,12.173,12.173,12.1557,12.1643,43500.0
2005-06-23 13:50:00,14.05,14.06,14.03,14.05,88800.0,12.1557,12.1643,12.1384,12.1557,88800.0
2005-06-23 13:55:00,14.05,14.06,14.04,14.05,38900.0,12.1557,12.1643,12.147,12.1557,38900.0
2005-06-23 14:00:00,14.05,14.05,14.03,14.04,54000.0,12.1557,12.1557,12.1384,12.147,54000.0
2005-06-23 14:05:00,14.03,14.05,14.02,14.05,92400.0,12.1384,12.1557,12.1297,12.1557,92400.0
2005-06-23 14:10:00,14.04,14.05,14.01,14.02,65400.0,12.147,12.1557,12.1211,12.1297,65400.0
2005-06-23 14:15:00,14.01,14.04,14.01,14.03,290200.0,12.1211,12.147,12.1211,12.1384,290200.0
2005-06-23 14:20:00,14.02,14.03,14.01,14.01,22400.0,12.1297,12.1384,12.1211,12.1211,22400.0
2005-06-23 14:25:00,14.01,14.02,13.99,13.99,191200.0,12.1211,12.1297,12.1038,12.1038,191200.0
2005-06-23 14:30:00,13.99,14.0,13.99,13.99,33000.0,12.1038,12.1124,12.1038,12.1038,33000.0
2005-06-23 14:35:00,13.99,14.0,13.99,14.0,27300.0,12.1038,12.1124,12.1038,12.1124,27300.0
2005-06-23 14:40:00,14.0,14.0,13.99,14.0,55400.0,12.1124,12.1124,12.1038,12.1124,55400.0
2005-06-23 14:45:00,13.99,13.99,13.98,13.98,15600.0,12.1038,12.1038,12.0951,12.0951,15600.0
2005-06-23 14:50:00,13.99,14.0,13.98,13.99,53600.0,12.1038,12.1124,12.0951,12.1038,53600.0
2005-06-23 14:55:00,13.98,13.99,13.97,13.98,28500.0,12.0951,12.1038,12.0865,12.0951,28500.0
2005-06-23 15:00:00,13.97,13.98,13.95,13.96,275500.0,12.0865,12.0951,12.0692,12.0778,275500.0
2005-06-23 15:05:00,13.95,13.96,13.93,13.95,98400.0,12.0692,12.0778,12.0519,12.0692,98400.0
2005-06-23 15:10:00,13.94,13.94,13.9,13.9,118800.0,12.0605,12.0605,12.0259,12.0259,118800.0
2005-06-23 15:15:00,13.89,13.9,13.81,13.85,360900.0,12.0173,12.0259,11.948,11.9826,360900.0
2005-06-23 15:20:00,13.85,13.86,13.83,13.84,164300.0,11.9826,11.9913,11.9653,11.974,164300.0
2005-06-23 15:25:00,13.83,13.85,13.82,13.83,392100.0,11.9653,11.9826,11.9567,11.9653,392100.0
2005-06-23 15:30:00,13.83,13.84,13.82,13.84,163300.0,11.9653,11.974,11.9567,11.974,163300.0
2005-06-23 15:35:00,13.84,13.84,13.82,13.83,79200.0,11.974,11.974,11.9567,11.9653,79200.0
2005-06-23 15:40:00,13.82,13.83,13.81,13.82,95900.0,11.9567,11.9653,11.948,11.9567,95900.0
2005-06-23 15:45:00,13.82,13.83,13.81,13.83,385400.0,11.9567,11.9653,11.948,11.9653,385400.0
2005-06-23 15:50:00,13.83,13.84,13.83,13.84,231700.0,11.9653,11.974,11.9653,11.974,231700.0
2005-06-23 15:55:00,13.83,13.84,13.81,13.81,267700.0,11.9653,11.974,11.948,11.948,267700.0
2005-06-24 09:30:00,13.85,13.85,13.79,13.8,219700.0,11.9826,11.9826,11.9307,11.9394,219700.0
2005-06-24 09:35:00,13.8,13.81,13.79,13.8,152900.0,11.9394,11.948,11.9307,11.9394,152900.0
2005-06-24 09:40:00,13.8,13.8,13.78,13.78,123300.0,11.9394,11.9394,11.9221,11.9221,123300.0
2005-06-24 09:45:00,13.77,13.78,13.76,13.77,180700.0,11.9134,11.9221,11.9048,11.9134,180700.0
2005-06-24 09:50:00,13.77,13.77,13.75,13.76,80500.0,11.9134,11.9134,11.8961,11.9048,80500.0
2005-06-24 09:55:00,13.75,13.79,13.75,13.78,27100.0,11.8961,11.9307,11.8961,11.9221,27100.0
2005-06-24 10:00:00,13.78,13.78,13.75,13.78,32100.0,11.9221,11.9221,11.8961,11.9221,32100.0
2005-06-24 10:05:00,13.78,13.78,13.76,13.77,96800.0,11.9221,11.9221,11.9048,11.9134,96800.0
2005-06-24 10:10:00,13.77,13.79,13.76,13.79,77500.0,11.9134,11.9307,11.9048,11.9307,77500.0
2005-06-24 10:15:00,13.79,13.8,13.76,13.78,35700.0,11.9307,11.9394,11.9048,11.9221,35700.0
2005-06-24 10:20:00,13.77,13.8,13.77,13.78,20800.0,11.9134,11.9394,11.9134,11.9221,20800.0
2005-06-24 10:25:00,13.78,13.8,13.77,13.79,54600.0,11.9221,11.9394,11.9134,11.9307,54600.0
2005-06-24 10:30:00,13.78,13.8,13.78,13.8,29700.0,11.9221,11.9394,11.9221,11.9394,29700.0
2005-06-24 10:35:00,13.8,13.8,13.79,13.8,22400.0,11.9394,11.9394,11.9307,11.9394,22400.0
2005-06-24 10:40:00,13.8,13.81,13.78,13.79,84500.0,11.9394,11.948,11.9221,11.9307,84500.0
2005-06-24 10:45:00,13.79,13.82,13.78,13.82,26000.0,11.9307,11.9567,11.9221,11.9567,26000.0
2005-06-24 10:50:00,13.82,13.84,13.82,13.83,24700.0,11.9567,11.974,11.9567,11.9653,24700.0
2005-06-24 10:55:00,13.83,13.83,13.8,13.8,34400.0,11.9653,11.9653,11.9394,11.9394,34400.0
2005-06-24 11:00:00,13.8,13.81,13.79,13.8,41000.0,11.9394,11.948,11.9307,11.9394,41000.0
2005-06-24 11:05:00,13.79,13.81,13.79,13.8,13700.0,11.9307,11.948,11.9307,11.9394,13700.0
2005-06-24 11:10:00,13.8,13.81,13.79,13.8,302400.0,11.9394,11.948,11.9307,11.9394,302400.0
2005-06-24 11:15:00,13.81,13.83,13.8,13.81,184100.0,11.948,11.9653,11.9394,11.948,184100.0
2005-06-24 11:20:00,13.8,13.83,13.8,13.8,178800.0,11.9394,11.9653,11.9394,11.9394,178800.0
2005-06-24 11:25:00,13.8,13.81,13.79,13.8,117700.0,11.9394,11.948,11.9307,11.9394,117700.0
2005-06-24 11:30:00,13.8,13.8,13.78,13.79,26000.0,11.9394,11.9394,11.9221,11.9307,26000.0
2005-06-24 11:35:00,13.79,13.79,13.71,13.72,255600.0,11.9307,11.9307,11.8615,11.8702,255600.0
2005-06-24 11:40:00,13.72,13.72,13.7,13.7,62700.0,11.8702,11.8702,11.8529,11.8529,62700.0
2005-06-24 11:45:00,13.7,13.71,13.68,13.68,46700.0,11.8529,11.8615,11.8356,11.8356,46700.0
2005-06-24 11:50:00,13.68,13.73,13.67,13.72,260400.0,11.8356,11.8788,11.8269,11.8702,260400.0
2005-06-24 11:55:00,13.71,13.72,13.7,13.71,232000.0,11.8615,11.8702,11.8529,11.8615,232000.0
2005-06-24 12:00:00,13.7,13.71,13.7,13.71,34600.0,11.8529,11.8615,11.8529,11.8615,34600.0
2005-06-24 12:05:00,13.71,13.74,13.71,13.73,18000.0,11.8615,11.8875,11.8615,11.8788,18000.0
2005-06-24 12:10:00,13.74,13.74,13.72,13.73,43400.0,11.8875,11.8875,11.8702,11.8788,43400.0
2005-06-24 12:15:00,13.73,13.73,13.7,13.72,14300.0,11.8788,11.8788,11.8529,11.8702,14300.0
2005-06-24 12:20:00,13.72,13.73,13.71,13.72,85500.0,11.8702,11.8788,11.8615,11.8702,85500.0
2005-06-24 12:25:00,13.73,13.73,13.71,13.71,8400.0,11.8788,11.8788,11.8615,11.8615,8400.0
2005-06-24 12:30:00,13.71,13.73,13.71,13.73,39200.0,11.8615,11.8788,11.8615,11.8788,39200.0
2005-06-24 12:35:00,13.73,13.74,13.72,13.72,21700.0,11.8788,11.8875,11.8702,11.8702,21700.0
2005-06-24 12:40:00,13.72,13.72,13.71,13.72,6100.0,11.8702,11.8702,11.8615,11.8702,6100.0
2005-06-24 12:45:00,13.71,13.72,13.71,13.71,15500.0,11.8615,11.8702,11.8615,11.8615,15500.0
2005-06-24 12:50:00,13.71,13.72,13.7,13.7,112900.0,11.8615,11.8702,11.8529,11.8529,112900.0
2005-06-24 12:55:00,13.7,13.72,13.7,13.71,8500.0,11.8529,11.8702,11.8529,11.8615,8500.0
2005-06-24 13:00:00,13.7,13.72,13.7,13.72,28800.0,11.8529,11.8702,11.8529,11.8702,28800.0
2005-06-24 13:05:00,13.72,13.72,13.7,13.7,212100.0,11.8702,11.8702,11.8529,11.8529,212100.0
2005-06-24 13:10:00,13.7,13.71,13.68,13.69,25200.0,11.8529,11.8615,11.8356,11.8442,25200.0
2005-06-24 13:15:00,13.68,13.69,13.68,13.68,37100.0,11.8356,11.8442,11.8356,11.8356,37100.0
2005-06-24 13:20:00,13.7,13.7,13.68,13.69,12200.0,11.8529,11.8529,11.8356,11.8442,12200.0
2005-06-24 13:25:00,13.68,13.69,13.65,13.66,42000.0,11.8356,11.8442,11.8096,11.8183,42000.0
2005-06-24 13:30:00,13.65,13.66,13.62,13.63,53200.0,11.8096,11.8183,11.7837,11.7923,53200.0
2005-06-24 13:35:00,13.64,13.64,13.62,13.62,66100.0,11.801,11.801,11.7837,11.7837,66100.0
2005-06-24 13:40:00,13.61,13.62,13.6,13.6,78900.0,11.775,11.7837,11.7664,11.7664,78900.0
2005-06-24 13:45:00,13.6,13.6,13.58,13.59,290800.0,11.7664,11.7664,11.7491,11.7577,290800.0
2005-06-24 13:50:00,13.59,13.61,13.57,13.58,26800.0,11.7577,11.775,11.7404,11.7491,26800.0
2005-06-24 13:55:00,13.58,13.6,13.57,13.6,193700.0,11.7491,11.7664,11.7404,11.7664,193700.0
2005-06-24 14:00:00,13.6,13.62,13.6,13.61,169100.0,11.7664,11.7837,11.7664,11.775,169100.0
2005-06-24 14:05:00,13.61,13.61,13.58,13.58,69100.0,11.775,11.775,11.7491,11.7491,69100.0
2005-06-24 14:10:00,13.57,13.59,13.57,13.59,34500.0,11.7404,11.7577,11.7404,11.7577,34500.0
2005-06-24 14:15:00,13.59,13.59,13.57,13.58,22700.0,11.7577,11.7577,11.7404,11.7491,22700.0
2005-06-24 14:20:00,13.58,13.58,13.57,13.58,41800.0,11.7491,11.7491,11.7404,11.7491,41800.0
2005-06-24 14:25:00,13.58,13.6,13.57,13.59,61400.0,11.7491,11.7664,11.7404,11.7577,61400.0
2005-06-24 14:30:00,13.59,13.64,13.56,13.63,143800.0,11.7577,11.801,11.7317,11.7923,143800.0
2005-06-24 14:35:00,13.62,13.66,13.56,13.65,106900.0,11.7837,11.8183,11.7317,11.8096,106900.0
2005-06-24 14:40:00,13.65,13.67,13.64,13.66,103200.0,11.8096,11.8269,11.801,11.8183,103200.0
2005-06-24 14:45:00,13.65,13.69,13.65,13.68,103600.0,11.8096,11.8442,11.8096,11.8356,103600.0
2005-06-24 14:50:00,13.68,13.71,13.65,13.66,56900.0,11.8356,11.8615,11.8096,11.8183,56900.0
2005-06-24 14:55:00,13.66,13.69,13.65,13.67,99500.0,11.8183,11.8442,11.8096,11.8269,99500.0
2005-06-24 15:00:00,13.68,13.68,13.65,13.66,46200.0,11.8356,11.8356,11.8096,11.8183,46200.0
2005-06-24 15:05:00,13.66,13.68,13.65,13.66,84600.0,11.8183,11.8356,11.8096,11.8183,84600.0
2005-06-24 15:10:00,13.66,13.66,13.63,13.65,192900.0,11.8183,11.8183,11.7923,11.8096,192900.0
2005-06-24 15:15:00,13.65,13.66,13.63,13.65,226800.0,11.8096,11.8183,11.7923,11.8096,226800.0
2005-06-24 15:20:00,13.64,13.67,13.64,13.67,80500.0,11.801,11.8269,11.801,11.8269,80500.0
2005-06-24 15:25:00,13.67,13.75,13.66,13.74,261700.0,11.8269,11.8961,11.8183,11.8875,261700.0
2005-06-24 15:30:00,13.74,13.74,13.68,13.71,120000.0,11.8875,11.8875,11.8356,11.8615,120000.0
2005-06-24 15:35:00,13.71,13.75,13.7,13.75,133500.0,11.8615,11.8961,11.8529,11.8961,133500.0
2005-06-24 15:40:00,13.74,13.83,13.74,13.8,142000.0,11.8875,11.9653,11.8875,11.9394,142000.0
2005-06-24 15:45:00,13.81,13.82,13.74,13.82,171600.0,11.948,11.9567,11.8875,11.9567,171600.0
2005-06-24 15:50:00,13.83,13.86,13.81,13.85,278500.0,11.9653,11.9913,11.948,11.9826,278500.0
2005-06-24 15:55:00,13.86,13.87,13.85,13.87,515100.0,11.9913,12.0,11.9826,12.0,515100.0
2005-06-27 09:30:00,13.79,13.85,13.75,13.75,97300.0,11.9307,11.9826,11.8961,11.8961,97300.0
2005-06-27 09:35:00,13.75,13.76,13.72,13.72,42400.0,11.8961,11.9048,11.8702,11.8702,42400.0
2005-06-27 09:40:00,13.72,13.73,13.69,13.71,66500.0,11.8702,11.8788,11.8442,11.8615,66500.0
2005-06-27 09:45:00,13.71,13.71,13.64,13.64,72100.0,11.8615,11.8615,11.801,11.801,72100.0
2005-06-27 09:50:00,13.64,13.66,13.58,13.59,112100.0,11.801,11.8183,11.7491,11.7577,112100.0
2005-06-27 09:55:00,13.59,13.63,13.59,13.63,167400.0,11.7577,11.7923,11.7577,11.7923,167400.0
2005-06-27 10:00:00,13.63,13.63,13.6,13.62,169200.0,11.7923,11.7923,11.7664,11.7837,169200.0
2005-06-27 10:05:00,13.62,13.62,13.58,13.59,44000.0,11.7837,11.7837,11.7491,11.7577,44000.0
2005-06-27 10:10:00,13.59,13.6,13.58,13.6,45600.0,11.7577,11.7664,11.7491,11.7664,45600.0
2005-06-27 10:15:00,13.6,13.6,13.58,13.59,45500.0,11.7664,11.7664,11.7491,11.7577,45500.0
2005-06-27 10:20:00,13.58,13.61,13.58,13.61,47700.0,11.7491,11.775,11.7491,11.775,47700.0
2005-06-27 10:25:00,13.61,13.67,13.6,13.67,57300.0,11.775,11.8269,11.7664,11.8269,57300.0
2005-06-27 10:30:00,13.67,13.67,13.65,13.66,18100.0,11.8269,11.8269,11.8096,11.8183,18100.0
2005-06-27 10:35:00,13.67,13.73,13.67,13.7,81200.0,11.8269,11.8788,11.8269,11.8529,81200.0
2005-06-27 10:40:00,13.71,13.72,13.69,13.71,71500.0,11.8615,11.8702,11.8442,11.8615,71500.0
2005-06-27 10:45:00,13.72,13.72,13.69,13.69,54400.0,11.8702,11.8702,11.8442,11.8442,54400.0
2005-06-27 10:50:00,13.69,13.7,13.69,13.7,12900.0,11.8442,11.8529,11.8442,11.8529,12900.0
2005-06-27 10:55:00,13.7,13.7,13.69,13.7,34200.0,11.8529,11.8529,11.8442,11.8529,34200.0
2005-06-27 11:00:00,13.69,13.7,13.68,13.69,27300.0,11.8442,11.8529,11.8356,11.8442,27300.0
2005-06-27 11:05:00,13.69,13.69,13.67,13.68,27600.0,11.8442,11.8442,11.8269,11.8356,27600.0
2005-06-27 11:10:00,13.68,13.68,13.65,13.66,34800.0,11.8356,11.8356,11.8096,11.8183,34800.0
2005-06-27 11:15:00,13.66,13.7,13.65,13.7,91000.0,11.8183,11.8529,11.8096,11.8529,91000.0
2005-06-27 11:20:00,13.69,13.71,13.68,13.7,62700.0,11.8442,11.8615,11.8356,11.8529,62700.0
2005-06-27 11:25:00,13.71,13.71,13.7,13.71,17100.0,11.8615,11.8615,11.8529,11.8615,17100.0
2005-06-27 11:30:00,13.71,13.71,13.69,13.7,72100.0,11.8615,11.8615,11.8442,11.8529,72100.0
2005-06-27 11:35:00,13.7,13.74,13.69,13.72,48600.0,11.8529,11.8875,11.8442,11.8702,48600.0
2005-06-27 11:40:00,13.71,13.75,13.71,13.74,41500.0,11.8615,11.8961,11.8615,11.8875,41500.0
2005-06-27 11:45:00,13.72,13.74,13.72,13.74,11400.0,11.8702,11.8875,11.8702,11.8875,11400.0
2005-06-27 11:50:00,13.74,13.77,13.74,13.77,36800.0,11.8875,11.9134,11.8875,11.9134,36800.0
2005-06-27 11:55:00,13.76,13.77,13.75,13.76,19100.0,11.9048,11.9134,11.8961,11.9048,19100.0
2005-06-27 12:00:00,13.76,13.77,13.75,13.76,37500.0,11.9048,11.9134,11.8961,11.9048,37500.0
2005-06-27 12:05:00,13.75,13.76,13.75,13.76,13000.0,11.8961,11.9048,11.8961,11.9048,13000.0
2005-06-27 12:10:00,13.75,13.77,13.75,13.77,42500.0,11.8961,11.9134,11.8961,11.9134,42500.0
2005-06-27 12:15:00,13.77,13.8,13.76,13.79,38800.0,11.9134,11.9394,11.9048,11.9307,38800.0
2005-06-27 12:20:00,13.8,13.8,13.78,13.78,16900.0,11.9394,11.9394,11.9221,11.9221,16900.0
2005-06-27 12:25:00,13.78,13.79,13.76,13.76,22100.0,11.9221,11.9307,11.9048,11.9048,22100.0
2005-06-27 12:30:00,13.77,13.77,13.75,13.75,22600.0,11.9134,11.9134,11.8961,11.8961,22600.0
2005-06-27 12:35:00,13.75,13.76,13.75,13.75,30600.0,11.8961,11.9048,11.8961,11.8961,30600.0
2005-06-27 12:40:00,13.75,13.83,13.75,13.82,110600.0,11.8961,11.9653,11.8961,11.9567,110600.0
2005-06-27 12:45:00,13.83,13.89,13.83,13.86,128100.0,11.9653,12.0173,11.9653,11.9913,128100.0
2005-06-27 12:50:00,13.86,13.87,13.83,13.83,91800.0,11.9913,12.0,11.9653,11.9653,91800.0
2005-06-27 12:55:00,13.84,13.84,13.79,13.8,39200.0,11.974,11.974,11.9307,11.9394,39200.0
2005-06-27 13:00:00,13.8,13.8,13.79,13.79,46200.0,11.9394,11.9394,11.9307,11.9307,46200.0
2005-06-27 13:05:00,13.79,13.8,13.79,13.79,35700.0,11.9307,11.9394,11.9307,11.9307,35700.0
2005-06-27 13:10:00,13.79,13.8,13.78,13.79,9800.0,11.9307,11.9394,11.9221,11.9307,9800.0
2005-06-27 13:15:00,13.8,13.82,13.79,13.8,46100.0,11.9394,11.9567,11.9307,11.9394,46100.0
2005-06-27 13:20:00,13.8,13.81,13.8,13.8,9000.0,11.9394,11.948,11.9394,11.9394,9000.0
2005-06-27 13:25:00,13.8,13.81,13.8,13.8,55700.0,11.9394,11.948,11.9394,11.9394,55700.0
2005-06-27 13:30:00,13.8,13.81,13.79,13.81,77400.0,11.9394,11.948,11.9307,11.948,77400.0
2005-06-27 13:35:00,13.81,13.82,13.8,13.81,70500.0,11.948,11.9567,11.9394,11.948,70500.0
2005-06-27 13:40:00,13.8,13.8,13.79,13.79,61400.0,11.9394,11.9394,11.9307,11.9307,61400.0
2005-06-27 13:45:00,13.8,13.8,13.79,13.8,42800.0,11.9394,11.9394,11.9307,11.9394,42800.0
2005-06-27 13:50:00,13.8,13.8,13.79,13.79,10800.0,11.9394,11.9394,11.9307,11.9307,10800.0
2005-06-27 13:55:00,13.79,13.8,13.78,13.78,24000.0,11.9307,11.9394,11.9221,11.9221,24000.0
2005-06-27 14:00:00,13.79,13.79,13.78,13.79,33800.0,11.9307,11.9307,11.9221,11.9307,33800.0
2005-06-27 14:05:00,13.78,13.79,13.78,13.79,18200.0,11.9221,11.9307,11.9221,11.9307,18200.0
2005-06-27 14:10:00,13.8,13.82,13.79,13.81,81500.0,11.9394,11.9567,11.9307,11.948,81500.0
2005-06-27 14:15:00,13.81,13.81,13.79,13.8,30300.0,11.948,11.948,11.9307,11.9394,30300.0
2005-06-27 14:20:00,13.8,13.8,13.78,13.78,22800.0,11.9394,11.9394,11.9221,11.9221,22800.0
2005-06-27 14:25:00,13.79,13.83,13.78,13.8,66300.0,11.9307,11.9653,11.9221,11.9394,66300.0
2005-06-27 14:30:00,13.8,13.81,13.79,13.8,30000.0,11.9394,11.948,11.9307,11.9394,30000.0
2005-06-27 14:35:00,13.8,13.8,13.78,13.78,23400.0,11.9394,11.9394,11.9221,11.9221,23400.0
2005-06-27 14:40:00,13.79,13.79,13.78,13.78,31000.0,11.9307,11.9307,11.9221,11.9221,31000.0
2005-06-27 14:45:00,13.78,13.79,13.77,13.78,66800.0,11.9221,11.9307,11.9134,11.9221,66800.0
2005-06-27 14:50:00,13.77,13.78,13.76,13.77,23300.0,11.9134,11.9221,11.9048,11.9134,23300.0
2005-06-27 14:55:00,13.78,13.79,13.77,13.77,46400.0,11.9221,11.9307,11.9134,11.9134,46400.0
2005-06-27 15:00:00,13.77,13.78,13.76,13.76,28600.0,11.9134,11.9221,11.9048,11.9048,28600.0
2005-06-27 15:05:00,13.77,13.81,13.76,13.8,107700.0,11.9134,11.948,11.9048,11.9394,107700.0
2005-06-27 15:10:00,13.81,13.81,13.77,13.77,55700.0,11.948,11.948,11.9134,11.9134,55700.0
2005-06-27 15:15:00,13.78,13.79,13.77,13.78,81300.0,11.9221,11.9307,11.9134,11.9221,81300.0
2005-06-27 15:20:00,13.79,13.8,13.78,13.8,85600.0,11.9307,11.9394,11.9221,11.9394,85600.0
2005-06-27 15:25:00,13.8,13.81,13.79,13.8,37400.0,11.9394,11.948,11.9307,11.9394,37400.0
2005-06-27 15:30:00,13.8,13.81,13.79,13.79,99000.0,11.9394,11.948,11.9307,11.9307,99000.0
2005-06-27 15:35:00,13.79,13.8,13.78,13.79,42400.0,11.9307,11.9394,11.9221,11.9307,42400.0
2005-06-27 15:40:00,13.79,13.79,13.77,13.77,36700.0,11.9307,11.9307,11.9134,11.9134,36700.0
2005-06-27 15:45:00,13.77,13.78,13.77,13.77,50100.0,11.9134,11.9221,11.9134,11.9134,50100.0
2005-06-27 15:50:00,13.77,13.78,13.76,13.77,26900.0,11.9134,11.9221,11.9048,11.9134,26900.0
2005-06-27 15:55:00,13.77,13.78,13.76,13.77,130500.0,11.9134,11.9221,11.9048,11.9134,130500.0
2005-06-28 09:30:00,13.81,13.87,13.81,13.84,100700.0,11.948,12.0,11.948,11.974,100700.0
2005-06-28 09:35:00,13.84,13.86,13.8,13.82,42500.0,11.974,11.9913,11.9394,11.9567,42500.0
2005-06-28 09:40:00,13.82,13.88,13.82,13.86,22000.0,11.9567,12.0086,11.9567,11.9913,22000.0
2005-06-28 09:45:00,13.86,13.89,13.85,13.88,46400.0,11.9913,12.0173,11.9826,12.0086,46400.0
2005-06-28 09:50:00,13.88,13.89,13.87,13.87,32700.0,12.0086,12.0173,12.0,12.0,32700.0
2005-06-28 09:55:00,13.88,13.89,13.86,13.86,57800.0,12.0086,12.0173,11.9913,11.9913,57800.0
2005-06-28 10:00:00,13.88,13.88,13.87,13.88,74400.0,12.0086,12.0086,12.0,12.0086,74400.0
2005-06-28 10:05:00,13.87,13.88,13.83,13.83,74300.0,12.0,12.0086,11.9653,11.9653,74300.0
2005-06-28 10:10:00,13.83,13.84,13.81,13.81,32800.0,11.9653,11.974,11.948,11.948,32800.0
2005-06-28 10:15:00,13.81,13.82,13.81,13.82,37000.0,11.948,11.9567,11.948,11.9567,37000.0
2005-06-28 10:20:00,13.82,13.85,13.81,13.84,23700.0,11.9567,11.9826,11.948,11.974,23700.0
2005-06-28 10:25:00,13.83,13.89,13.83,13.89,23400.0,11.9653,12.0173,11.9653,12.0173,23400.0
2005-06-28 10:30:00,13.89,13.94,13.89,13.91,39900.0,12.0173,12.0605,12.0173,12.0346,39900.0
2005-06-28 10:35:00,13.92,13.93,13.9,13.91,14200.0,12.0432,12.0519,12.0259,12.0346,14200.0
2005-06-28 10:40:00,13.9,13.92,13.9,13.91,50300.0,12.0259,12.0432,12.0259,12.0346,50300.0
2005-06-28 10:45:00,13.91,13.91,13.9,13.91,14200.0,12.0346,12.0346,12.0259,12.0346,14200.0
2005-06-28 10:50:00,13.91,13.91,13.9,13.9,29100.0,12.0346,12.0346,12.0259,12.0259,29100.0
2005-06-28 10:55:00,13.9,13.91,13.9,13.9,27400.0,12.0259,12.0346,12.0259,12.0259,27400.0
2005-06-28 11:00:00,13.91,13.94,13.91,13.92,46100.0,12.0346,12.0605,12.0346,12.0432,46100.0
2005-06-28 11:05:00,13.92,13.93,13.92,13.93,18700.0,12.0432,12.0519,12.0432,12.0519,18700.0
2005-06-28 11:10:00,13.93,13.95,13.92,13.94,32900.0,12.0519,12.0692,12.0432,12.0605,32900.0
2005-06-28 11:15:00,13.93,13.99,13.93,13.98,92200.0,12.0519,12.1038,12.0519,12.0951,92200.0
2005-06-28 11:20:00,13.98,13.99,13.97,13.99,17500.0,12.0951,12.1038,12.0865,12.1038,17500.0
2005-06-28 11:25:00,13.99,13.99,13.98,13.98,19000.0,12.1038,12.1038,12.0951,12.0951,19000.0
2005-06-28 11:30:00,13.99,13.99,13.98,13.99,17400.0,12.1038,12.1038,12.0951,12.1038,17400.0
2005-06-28 11:35:00,13.97,13.99,13.97,13.97,17900.0,12.0865,12.1038,12.0865,12.0865,17900.0
2005-06-28 11:40:00,13.97,13.98,13.96,13.98,11300.0,12.0865,12.0951,12.0778,12.0951,11300.0
2005-06-28 11:45:00,13.97,13.98,13.97,13.98,18400.0,12.0865,12.0951,12.0865,12.0951,18400.0
2005-06-28 11:50:00,13.98,13.98,13.96,13.96,16100.0,12.0951,12.0951,12.0778,12.0778,16100.0
2005-06-28 11:55:00,13.96,13.97,13.95,13.96,15900.0,12.0778,12.0865,12.0692,12.0778,15900.0
2005-06-28 12:00:00,13.97,13.98,13.96,13.98,28300.0,12.0865,12.0951,12.0778,12.0951,28300.0
2005-06-28 12:05:00,13.98,13.98,13.97,13.97,4700.0,12.0951,12.0951,12.0865,12.0865,4700.0
2005-06-28 12:10:00,13.97,13.99,13.97,13.97,29700.0,12.0865,12.1038,12.0865,12.0865,29700.0
2005-06-28 12:15:00,13.97,13.98,13.96,13.97,6100.0,12.0865,12.0951,12.0778,12.0865,6100.0
2005-06-28 12:20:00,13.97,13.98,13.96,13.98,9100.0,12.0865,12.0951,12.0778,12.0951,9100.0
2005-06-28 12:25:00,13.97,13.99,13.97,13.97,13000.0,12.0865,12.1038,12.0865,12.0865,13000.0
2005-06-28 12:30:00,13.97,13.98,13.97,13.98,14800.0,12.0865,12.0951,12.0865,12.0951,14800.0
2005-06-28 12:35:00,13.97,13.98,13.96,13.96,23500.0,12.0865,12.0951,12.0778,12.0778,23500.0
2005-06-28 12:40:00,13.97,13.97,13.95,13.95,7100.0,12.0865,12.0865,12.0692,12.0692,7100.0
2005-06-28 12:45:00,13.96,13.96,13.95,13.95,19800.0,12.0778,12.0778,12.0692,12.0692,19800.0
2005-06-28 12:50:00,13.94,13.95,13.92,13.93,14500.0,12.0605,12.0692,12.0432,12.0519,14500.0
2005-06-28 12:55:00,13.93,13.94,13.92,13.94,3700.0,12.0519,12.0605,12.0432,12.0605,3700.0
2005-06-28 13:00:00,13.94,13.94,13.92,13.93,8800.0,12.0605,12.0605,12.0432,12.0519,8800.0
2005-06-28 13:05:00,13.92,13.99,13.92,13.99,50100.0,12.0432,12.1038,12.0432,12.1038,50100.0
2005-06-28 13:10:00,13.99,14.02,13.99,14.02,55300.0,12.1038,12.1297,12.1038,12.1297,55300.0
2005-06-28 13:15:00,14.01,14.04,14.01,14.03,17700.0,12.1211,12.147,12.1211,12.1384,17700.0
2005-06-28 13:20:00,14.03,14.04,14.02,14.03,40100.0,12.1384,12.147,12.1297,12.1384,40100.0
2005-06-28 13:25:00,14.04,14.05,14.04,14.05,27500.0,12.147,12.1557,12.147,12.1557,27500.0
2005-06-28 13:30:00,14.04,14.04,14.03,14.04,8500.0,12.147,12.147,12.1384,12.147,8500.0
2005-06-28 13:35:00,14.03,14.04,14.02,14.03,20300.0,12.1384,12.147,12.1297,12.1384,20300.0
2005-06-28 13:40:00,14.02,14.03,14.02,14.03,8600.0,12.1297,12.1384,12.1297,12.1384,8600.0
2005-06-28 13:45:00,14.03,14.05,14.02,14.04,25700.0,12.1384,12.1557,12.1297,12.147,25700.0
2005-06-28 13:50:00,14.04,14.05,14.02,14.02,22300.0,12.147,12.1557,12.1297,12.1297,22300.0
2005-06-28 13:55:00,14.03,14.04,14.02,14.03,11200.0,12.1384,12.147,12.1297,12.1384,11200.0
2005-06-28 14:00:00,14.04,14.05,14.02,14.04,16500.0,12.147,12.1557,12.1297,12.147,16500.0
2005-06-28 14:05:00,14.03,14.04,14.01,14.02,20800.0,12.1384,12.147,12.1211,12.1297,20800.0
2005-06-28 14:10:00,14.02,14.02,13.99,13.99,41000.0,12.1297,12.1297,12.1038,12.1038,41000.0
2005-06-28 14:15:00,14.0,14.0,13.99,13.99,12300.0,12.1124,12.1124,12.1038,12.1038,12300.0
2005-06-28 14:20:00,13.99,14.0,13.97,13.97,18600.0,12.1038,12.1124,12.0865,12.0865,18600.0
2005-06-28 14:25:00,13.97,13.98,13.97,13.97,14400.0,12.0865,12.0951,12.0865,12.0865,14400.0
2005-06-28 14:30:00,13.98,13.98,13.96,13.97,17200.0,12.0951,12.0951,12.0778,12.0865,17200.0
2005-06-28 14:35:00,13.96,13.97,13.96,13.96,19900.0,12.0778,12.0865,12.0778,12.0778,19900.0
2005-06-28 14:40:00,13.97,14.0,13.96,14.0,38600.0,12.0865,12.1124,12.0778,12.1124,38600.0
2005-06-28 14:45:00,14.0,14.03,14.0,14.02,49600.0,12.1124,12.1384,12.1124,12.1297,49600.0
2005-06-28 14:50:00,14.02,14.04,14.02,14.04,24700.0,12.1297,12.147,12.1297,12.147,24700.0
2005-06-28 14:55:00,14.03,14.04,14.02,14.03,30400.0,12.1384,12.147,12.1297,12.1384,30400.0
2005-06-28 15:00:00,14.02,14.05,14.02,14.03,16400.0,12.1297,12.1557,12.1297,12.1384,16400.0
2005-06-28 15:05:00,14.04,14.04,14.01,14.02,16500.0,12.147,12.147,12.1211,12.1297,16500.0
2005-06-28 15:10:00,14.02,14.05,14.01,14.05,37500.0,12.1297,12.1557,12.1211,12.1557,37500.0
2005-06-28 15:15:00,14.05,14.07,14.04,14.04,30700.0,12.1557,12.173,12.147,12.147,30700.0
2005-06-28 15:20:00,14.05,14.05,14.03,14.03,25800.0,12.1557,12.1557,12.1384,12.1384,25800.0
2005-06-28 15:25:00,14.04,14.04,14.03,14.04,17500.0,12.147,12.147,12.1384,12.147,17500.0
2005-06-28 15:30:00,14.04,14.04,14.03,14.04,53600.0,12.147,12.147,12.1384,12.147,53600.0
2005-06-28 15:35:00,14.04,14.05,14.03,14.04,74400.0,12.147,12.1557,12.1384,12.147,74400.0
2005-06-28 15:40:00,14.04,14.05,14.03,14.05,78300.0,12.147,12.1557,12.1384,12.1557,78300.0
2005-06-28 15:45:00,14.05,14.06,14.04,14.05,100200.0,12.1557,12.1643,12.147,12.1557,100200.0
2005-06-28 15:50:00,14.05,14.06,14.04,14.05,86100.0,12.1557,12.1643,12.147,12.1557,86100.0
2005-06-28 15:55:00,14.05,14.06,14.04,14.05,63000.0,12.1557,12.1643,12.147,12.1557,63000.0
2005-06-29 09:30:00,14.04,14.04,13.97,13.98,44300.0,12.147,12.147,12.0865,12.0951,44300.0
2005-06-29 09:35:00,13.96,13.99,13.92,13.94,29900.0,12.0778,12.1038,12.0432,12.0605,29900.0
2005-06-29 09:40:00,13.94,13.99,13.94,13.95,19800.0,12.0605,12.1038,12.0605,12.0692,19800.0
2005-06-29 09:45:00,13.95,14.04,13.95,13.96,11300.0,12.0692,12.147,12.0692,12.0778,11300.0
2005-06-29 09:50:00,13.95,13.96,13.95,13.95,12700.0,12.0692,12.0778,12.0692,12.0692,12700.0
2005-06-29 09:55:00,13.95,13.95,13.91,13.91,10800.0,12.0692,12.0692,12.0346,12.0346,10800.0
2005-06-29 10:00:00,13.91,13.91,13.9,13.91,11600.0,12.0346,12.0346,12.0259,12.0346,11600.0
2005-06-29 10:05:00,13.91,13.91,13.9,13.9,45300.0,12.0346,12.0346,12.0259,12.0259,45300.0
2005-06-29 10:10:00,13.91,13.91,13.9,13.9,17000.0,12.0346,12.0346,12.0259,12.0259,17000.0
2005-06-29 10:15:00,13.9,13.9,13.89,13.9,19500.0,12.0259,12.0259,12.0173,12.0259,19500.0
2005-06-29 10:20:00,13.89,13.91,13.88,13.9,80700.0,12.0173,12.0346,12.0086,12.0259,80700.0
2005-06-29 10:25:00,13.9,13.91,13.89,13.9,27400.0,12.0259,12.0346,12.0173,12.0259,27400.0
2005-06-29 10:30:00,13.91,14.01,13.9,14.01,79600.0,12.0346,12.1211,12.0259,12.1211,79600.0
2005-06-29 10:35:00,14.0,14.03,13.99,13.99,37900.0,12.1124,12.1384,12.1038,12.1038,37900.0
2005-06-29 10:40:00,13.99,14.0,13.99,14.0,19200.0,12.1038,12.1124,12.1038,12.1124,19200.0
2005-06-29 10:45:00,14.0,14.01,13.99,14.01,16700.0,12.1124,12.1211,12.1038,12.1211,16700.0
2005-06-29 10:50:00,14.01,14.02,14.0,14.02,16800.0,12.1211,12.1297,12.1124,12.1297,16800.0
2005-06-29 10:55:00,14.02,14.04,14.01,14.03,19100.0,12.1297,12.147,12.1211,12.1384,19100.0
2005-06-29 11:00:00,14.03,14.03,14.01,14.02,9300.0,12.1384,12.1384,12.1211,12.1297,9300.0
2005-06-29 11:05:00,14.02,14.02,14.01,14.01,12600.0,12.1297,12.1297,12.1211,12.1211,12600.0
2005-06-29 11:10:00,14.01,14.01,13.99,13.99,29900.0,12.1211,12.1211,12.1038,12.1038,29900.0
2005-06-29 11:15:00,14.0,14.0,13.99,13.99,25600.0,12.1124,12.1124,12.1038,12.1038,25600.0
2005-06-29 11:20:00,14.0,14.0,13.99,14.0,29400.0,12.1124,12.1124,12.1038,12.1124,29400.0
2005-06-29 11:25:00,14.0,14.02,13.99,14.02,39000.0,12.1124,12.1297,12.1038,12.1297,39000.0
2005-06-29 11:30:00,14.02,14.03,14.01,14.02,14100.0,12.1297,12.1384,12.1211,12.1297,14100.0
2005-06-29 11:35:00,14.01,14.01,14.0,14.0,10300.0,12.1211,12.1211,12.1124,12.1124,10300.0
2005-06-29 11:40:00,14.01,14.01,13.98,13.98,21800.0,12.1211,12.1211,12.0951,12.0951,21800.0
2005-06-29 11:45:00,13.98,13.99,13.98,13.98,14200.0,12.0951,12.1038,12.0951,12.0951,14200.0
2005-06-29 11:50:00,13.98,13.99,13.98,13.98,12000.0,12.0951,12.1038,12.0951,12.0951,12000.0
2005-06-29 11:55:00,13.99,14.0,13.99,13.99,17300.0,12.1038,12.1124,12.1038,12.1038,17300.0
2005-06-29 12:00:00,14.0,14.0,13.99,14.0,33500.0,12.1124,12.1124,12.1038,12.1124,33500.0
2005-06-29 12:05:00,14.0,14.0,13.99,14.0,7000.0,12.1124,12.1124,12.1038,12.1124,7000.0
2005-06-29 12:10:00,13.99,14.0,13.99,13.99,17900.0,12.1038,12.1124,12.1038,12.1038,17900.0
2005-06-29 12:15:00,13.99,14.0,13.99,14.0,11000.0,12.1038,12.1124,12.1038,12.1124,11000.0
2005-06-29 12:20:00,13.99,14.0,13.99,13.99,15200.0,12.1038,12.1124,12.1038,12.1038,15200.0
2005-06-29 12:25:00,14.0,14.0,13.98,13.98,13400.0,12.1124,12.1124,12.0951,12.0951,13400.0
2005-06-29 12:30:00,13.98,13.99,13.98,13.99,22500.0,12.0951,12.1038,12.0951,12.1038,22500.0
2005-06-29 12:35:00,13.98,13.99,13.98,13.99,6600.0,12.0951,12.1038,12.0951,12.1038,6600.0
2005-06-29 12:40:00,13.98,13.99,13.98,13.98,14800.0,12.0951,12.1038,12.0951,12.0951,14800.0
2005-06-29 12:45:00,13.98,13.99,13.98,13.98,12600.0,12.0951,12.1038,12.0951,12.0951,12600.0
2005-06-29 12:50:00,13.98,13.98,13.97,13.98,11300.0,12.0951,12.0951,12.0865,12.0951,11300.0
2005-06-29 12:55:00,13.97,13.97,13.96,13.96,12300.0,12.0865,12.0865,12.0778,12.0778,12300.0
2005-06-29 13:00:00,13.96,13.96,13.92,13.92,40200.0,12.0778,12.0778,12.0432,12.0432,40200.0
2005-06-29 13:05:00,13.93,13.93,13.92,13.93,12600.0,12.0519,12.0519,12.0432,12.0519,12600.0
2005-06-29 13:10:00,13.92,13.93,13.92,13.93,18200.0,12.0432,12.0519,12.0432,12.0519,18200.0
2005-06-29 13:15:00,13.92,13.98,13.92,13.98,70300.0,12.0432,12.0951,12.0432,12.0951,70300.0
2005-06-29 13:20:00,13.98,13.98,13.97,13.97,13200.0,12.0951,12.0951,12.0865,12.0865,13200.0
2005-06-29 13:25:00,13.98,13.98,13.97,13.97,38500.0,12.0951,12.0951,12.0865,12.0865,38500.0
2005-06-29 13:30:00,13.96,13.97,13.95,13.95,21300.0,12.0778,12.0865,12.0692,12.0692,21300.0
2005-06-29 13:35:00,13.96,13.96,13.93,13.94,14500.0,12.0778,12.0778,12.0519,12.0605,14500.0
2005-06-29 13:40:00,13.94,13.94,13.93,13.94,12900.0,12.0605,12.0605,12.0519,12.0605,12900.0
2005-06-29 13:45:00,13.93,13.94,13.91,13.92,16700.0,12.0519,12.0605,12.0346,12.0432,16700.0
2005-06-29 13:50:00,13.92,13.92,13.9,13.9,27900.0,12.0432,12.0432,12.0259,12.0259,27900.0
2005-06-29 13:55:00,13.91,13.91,13.9,13.91,65900.0,12.0346,12.0346,12.0259,12.0346,65900.0
2005-06-29 14:00:00,13.9,13.94,13.9,13.94,80900.0,12.0259,12.0605,12.0259,12.0605,80900.0
2005-06-29 14:05:00,13.93,13.96,13.93,13.95,27600.0,12.0519,12.0778,12.0519,12.0692,27600.0
2005-06-29 14:10:00,13.95,13.97,13.95,13.97,67700.0,12.0692,12.0865,12.0692,12.0865,67700.0
2005-06-29 14:15:00,13.97,13.98,13.96,13.97,13900.0,12.0865,12.0951,12.0778,12.0865,13900.0
2005-06-29 14:20:00,13.98,13.98,13.97,13.98,39900.0,12.0951,12.0951,12.0865,12.0951,39900.0
2005-06-29 14:25:00,13.99,14.0,13.99,14.0,18600.0,12.1038,12.1124,12.1038,12.1124,18600.0
2005-06-29 14:30:00,13.99,14.02,13.99,14.02,48000.0,12.1038,12.1297,12.1038,12.1297,48000.0
2005-06-29 14:35:00,14.02,14.03,14.01,14.02,32600.0,12.1297,12.1384,12.1211,12.1297,32600.0
2005-06-29 14:40:00,14.02,14.02,14.0,14.02,17800.0,12.1297,12.1297,12.1124,12.1297,17800.0
2005-06-29 14:45:00,14.01,14.02,13.98,13.99,26700.0,12.1211,12.1297,12.0951,12.1038,26700.0
2005-06-29 14:50:00,13.99,14.0,13.98,13.98,20000.0,12.1038,12.1124,12.0951,12.0951,20000.0
2005-06-29 14:55:00,13.98,13.99,13.96,13.97,83800.0,12.0951,12.1038,12.0778,12.0865,83800.0
2005-06-29 15:00:00,13.97,13.98,13.95,13.96,49000.0,12.0865,12.0951,12.0692,12.0778,49000.0
2005-06-29 15:05:00,13.96,13.96,13.95,13.96,28400.0,12.0778,12.0778,12.0692,12.0778,28400.0
2005-06-29 15:10:00,13.95,13.96,13.95,13.96,36200.0,12.0692,12.0778,12.0692,12.0778,36200.0
2005-06-29 15:15:00,13.96,13.96,13.95,13.95,17900.0,12.0778,12.0778,12.0692,12.0692,17900.0
2005-06-29 15:20:00,13.95,13.98,13.95,13.97,51900.0,12.0692,12.0951,12.0692,12.0865,51900.0
2005-06-29 15:25:00,13.98,13.98,13.97,13.98,37000.0,12.0951,12.0951,12.0865,12.0951,37000.0
2005-06-29 15:30:00,13.98,13.99,13.97,13.98,39100.0,12.0951,12.1038,12.0865,12.0951,39100.0
2005-06-29 15:35:00,13.97,13.99,13.97,13.99,139600.0,12.0865,12.1038,12.0865,12.1038,139600.0
2005-06-29 15:40:00,13.99,13.99,13.96,13.96,42900.0,12.1038,12.1038,12.0778,12.0778,42900.0
2005-06-29 15:45:00,13.97,13.97,13.95,13.97,155800.0,12.0865,12.0865,12.0692,12.0865,155800.0
2005-06-29 15:50:00,13.97,13.99,13.96,13.99,49300.0,12.0865,12.1038,12.0778,12.1038,49300.0
2005-06-29 15:55:00,13.99,13.99,13.96,13.96,48400.0,12.1038,12.1038,12.0778,12.0778,48400.0
2005-06-30 09:30:00,13.97,13.97,13.93,13.93,32800.0,12.0865,12.0865,12.0519,12.0519,32800.0
2005-06-30 09:35:00,13.93,13.96,13.93,13.95,44300.0,12.0519,12.0778,12.0519,12.0692,44300.0
2005-06-30 09:40:00,13.95,13.97,13.95,13.95,20100.0,12.0692,12.0865,12.0692,12.0692,20100.0
2005-06-30 09:45:00,13.94,13.95,13.93,13.93,20200.0,12.0605,12.0692,12.0519,12.0519,20200.0
2005-06-30 09:50:00,13.94,13.97,13.92,13.96,39400.0,12.0605,12.0865,12.0432,12.0778,39400.0
2005-06-30 09:55:00,13.96,14.02,13.95,13.99,42800.0,12.0778,12.1297,12.0692,12.1038,42800.0
2005-06-30 10:00:00,14.0,14.02,14.0,14.02,51000.0,12.1124,12.1297,12.1124,12.1297,51000.0
2005-06-30 10:05:00,14.01,14.02,14.01,14.01,7900.0,12.1211,12.1297,12.1211,12.1211,7900.0
2005-06-30 10:10:00,14.01,14.01,14.0,14.0,22900.0,12.1211,12.1211,12.1124,12.1124,22900.0
2005-06-30 10:15:00,14.0,14.01,13.99,14.0,11000.0,12.1124,12.1211,12.1038,12.1124,11000.0
2005-06-30 10:20:00,14.0,14.0,13.99,13.99,13300.0,12.1124,12.1124,12.1038,12.1038,13300.0
2005-06-30 10:25:00,13.99,14.0,13.99,13.99,10100.0,12.1038,12.1124,12.1038,12.1038,10100.0
2005-06-30 10:30:00,13.99,14.0,13.99,14.0,46800.0,12.1038,12.1124,12.1038,12.1124,46800.0
2005-06-30 10:35:00,13.99,14.02,13.99,14.0,38300.0,12.1038,12.1297,12.1038,12.1124,38300.0
2005-06-30 10:40:00,14.0,14.02,14.0,14.0,36900.0,12.1124,12.1297,12.1124,12.1124,36900.0
2005-06-30 10:45:00,14.01,14.01,13.99,13.99,9700.0,12.1211,12.1211,12.1038,12.1038,9700.0
2005-06-30 10:50:00,14.0,14.01,13.98,13.98,17600.0,12.1124,12.1211,12.0951,12.0951,17600.0
2005-06-30 10:55:00,13.99,13.99,13.97,13.97,8800.0,12.1038,12.1038,12.0865,12.0865,8800.0
2005-06-30 11:00:00,13.98,13.98,13.96,13.98,26200.0,12.0951,12.0951,12.0778,12.0951,26200.0
2005-06-30 11:05:00,13.96,13.97,13.95,13.97,42000.0,12.0778,12.0865,12.0692,12.0865,42000.0
2005-06-30 11:10:00,13.96,13.97,13.95,13.97,18000.0,12.0778,12.0865,12.0692,12.0865,18000.0
2005-06-30 11:15:00,13.96,13.97,13.95,13.97,22400.0,12.0778,12.0865,12.0692,12.0865,22400.0
2005-06-30 11:20:00,13.97,13.97,13.93,13.94,70100.0,12.0865,12.0865,12.0519,12.0605,70100.0
2005-06-30 11:25:00,13.94,13.97,13.94,13.97,36300.0,12.0605,12.0865,12.0605,12.0865,36300.0
2005-06-30 11:30:00,13.96,13.97,13.95,13.95,20100.0,12.0778,12.0865,12.0692,12.0692,20100.0
2005-06-30 11:35:00,13.95,13.96,13.94,13.95,11300.0,12.0692,12.0778,12.0605,12.0692,11300.0
2005-06-30 11:40:00,13.95,13.97,13.95,13.97,31300.0,12.0692,12.0865,12.0692,12.0865,31300.0
2005-06-30 11:45:00,13.96,13.97,13.96,13.97,12000.0,12.0778,12.0865,12.0778,12.0865,12000.0
2005-06-30 11:50:00,13.97,13.97,13.95,13.95,62400.0,12.0865,12.0865,12.0692,12.0692,62400.0
2005-06-30 11:55:00,13.95,13.96,13.95,13.95,18400.0,12.0692,12.0778,12.0692,12.0692,18400.0
2005-06-30 12:00:00,13.96,13.96,13.95,13.95,41500.0,12.0778,12.0778,12.0692,12.0692,41500.0
2005-06-30 12:05:00,13.95,13.96,13.95,13.95,64000.0,12.0692,12.0778,12.0692,12.0692,64000.0
2005-06-30 12:10:00,13.95,13.96,13.95,13.95,15700.0,12.0692,12.0778,12.0692,12.0692,15700.0
2005-06-30 12:15:00,13.95,13.96,13.94,13.94,67100.0,12.0692,12.0778,12.0605,12.0605,67100.0
2005-06-30 12:20:00,13.94,13.95,13.92,13.94,87800.0,12.0605,12.0692,12.0432,12.0605,87800.0
2005-06-30 12:25:00,13.93,13.98,13.93,13.98,39100.0,12.0519,12.0951,12.0519,12.0951,39100.0
2005-06-30 12:30:00,13.98,13.99,13.97,13.99,58300.0,12.0951,12.1038,12.0865,12.1038,58300.0
2005-06-30 12:35:00,13.98,13.98,13.96,13.98,54800.0,12.0951,12.0951,12.0778,12.0951,54800.0
2005-06-30 12:40:00,13.97,13.97,13.95,13.96,47900.0,12.0865,12.0865,12.0692,12.0778,47900.0
2005-06-30 12:45:00,13.96,13.97,13.96,13.97,6900.0,12.0778,12.0865,12.0778,12.0865,6900.0
2005-06-30 12:50:00,13.96,13.96,13.94,13.96,75800.0,12.0778,12.0778,12.0605,12.0778,75800.0
2005-06-30 12:55:00,13.96,13.97,13.95,13.96,25300.0,12.0778,12.0865,12.0692,12.0778,25300.0
2005-06-30 13:00:00,13.95,13.97,13.95,13.97,20600.0,12.0692,12.0865,12.0692,12.0865,20600.0
2005-06-30 13:05:00,13.96,13.97,13.95,13.97,320600.0,12.0778,12.0865,12.0692,12.0865,320600.0
2005-06-30 13:10:00,13.97,13.98,13.96,13.98,33200.0,12.0865,12.0951,12.0778,12.0951,33200.0
2005-06-30 13:15:00,13.97,13.98,13.97,13.98,21100.0,12.0865,12.0951,12.0865,12.0951,21100.0
2005-06-30 13:20:00,13.98,13.99,13.97,13.98,31100.0,12.0951,12.1038,12.0865,12.0951,31100.0
2005-06-30 13:25:00,13.98,13.99,13.98,13.98,27100.0,12.0951,12.1038,12.0951,12.0951,27100.0
2005-06-30 13:30:00,13.99,13.99,13.95,13.97,38000.0,12.1038,12.1038,12.0692,12.0865,38000.0
2005-06-30 13:35:00,13.97,13.98,13.96,13.97,19700.0,12.0865,12.0951,12.0778,12.0865,19700.0
2005-06-30 13:40:00,13.97,13.98,13.97,13.97,4700.0,12.0865,12.0951,12.0865,12.0865,4700.0
2005-06-30 13:45:00,13.98,14.0,13.98,14.0,40700.0,12.0951,12.1124,12.0951,12.1124,40700.0
2005-06-30 13:50:00,14.0,14.01,14.0,14.01,43300.0,12.1124,12.1211,12.1124,12.1211,43300.0
2005-06-30 13:55:00,14.01,14.02,14.0,14.01,37400.0,12.1211,12.1297,12.1124,12.1211,37400.0
2005-06-30 14:00:00,14.01,14.01,14.0,14.01,9700.0,12.1211,12.1211,12.1124,12.1211,9700.0
2005-06-30 14:05:00,14.01,14.01,13.99,13.99,28900.0,12.1211,12.1211,12.1038,12.1038,28900.0
2005-06-30 14:10:00,13.99,14.0,13.99,14.0,22500.0,12.1038,12.1124,12.1038,12.1124,22500.0
2005-06-30 14:15:00,14.0,14.0,13.98,14.0,91000.0,12.1124,12.1124,12.0951,12.1124,91000.0
2005-06-30 14:20:00,14.01,14.01,13.96,13.96,39100.0,12.1211,12.1211,12.0778,12.0778,39100.0
2005-06-30 14:25:00,13.96,13.98,13.96,13.98,34600.0,12.0778,12.0951,12.0778,12.0951,34600.0
2005-06-30 14:30:00,13.98,13.98,13.96,13.97,55700.0,12.0951,12.0951,12.0778,12.0865,55700.0
2005-06-30 14:35:00,13.97,13.97,13.96,13.96,29600.0,12.0865,12.0865,12.0778,12.0778,29600.0
2005-06-30 14:40:00,13.97,13.98,13.95,13.96,67600.0,12.0865,12.0951,12.0692,12.0778,67600.0
2005-06-30 14:45:00,13.96,13.97,13.96,13.96,42300.0,12.0778,12.0865,12.0778,12.0778,42300.0
2005-06-30 14:50:00,13.96,13.98,13.96,13.96,42000.0,12.0778,12.0951,12.0778,12.0778,42000.0
2005-06-30 14:55:00,13.97,13.99,13.97,13.99,69000.0,12.0865,12.1038,12.0865,12.1038,69000.0
2005-06-30 15:00:00,13.99,14.0,13.98,13.98,94900.0,12.1038,12.1124,12.0951,12.0951,94900.0
2005-06-30 15:05:00,13.98,13.99,13.96,13.97,58200.0,12.0951,12.1038,12.0778,12.0865,58200.0
2005-06-30 15:10:00,13.97,13.98,13.97,13.97,15600.0,12.0865,12.0951,12.0865,12.0865,15600.0
2005-06-30 15:15:00,13.97,13.99,13.97,13.98,57500.0,12.0865,12.1038,12.0865,12.0951,57500.0
2005-06-30 15:20:00,13.98,13.98,13.95,13.96,25100.0,12.0951,12.0951,12.0692,12.0778,25100.0
2005-06-30 15:25:00,13.97,13.99,13.97,13.98,59000.0,12.0865,12.1038,12.0865,12.0951,59000.0
2005-06-30 15:30:00,13.98,14.0,13.98,13.99,255900.0,12.0951,12.1124,12.0951,12.1038,255900.0
2005-06-30 15:35:00,13.99,14.0,13.99,13.99,51100.0,12.1038,12.1124,12.1038,12.1038,51100.0
2005-06-30 15:40:00,13.99,14.0,13.99,13.99,97800.0,12.1038,12.1124,12.1038,12.1038,97800.0
2005-06-30 15:45:00,13.99,14.0,13.99,13.99,55800.0,12.1038,12.1124,12.1038,12.1038,55800.0
2005-06-30 15:50:00,13.99,13.99,13.92,13.92,200400.0,12.1038,12.1038,12.0432,12.0432,200400.0
2005-06-30 15:55:00,13.92,13.99,13.9,13.91,418400.0,12.0432,12.1038,12.0259,12.0346,418400.0
2005-07-01 09:30:00,13.92,13.94,13.91,13.91,47800.0,12.0432,12.0605,12.0346,12.0346,47800.0
2005-07-01 09:35:00,13.91,13.94,13.91,13.92,13200.0,12.0346,12.0605,12.0346,12.0432,13200.0
2005-07-01 09:40:00,13.92,13.93,13.91,13.92,14100.0,12.0432,12.0519,12.0346,12.0432,14100.0
2005-07-01 09:45:00,13.92,13.94,13.91,13.93,28600.0,12.0432,12.0605,12.0346,12.0519,28600.0
2005-07-01 09:50:00,13.92,13.94,13.92,13.92,34200.0,12.0432,12.0605,12.0432,12.0432,34200.0
2005-07-01 09:55:00,13.92,13.93,13.91,13.91,24200.0,12.0432,12.0519,12.0346,12.0346,24200.0
2005-07-01 10:00:00,13.91,13.92,13.91,13.92,30300.0,12.0346,12.0432,12.0346,12.0432,30300.0
2005-07-01 10:05:00,13.92,13.92,13.9,13.91,25900.0,12.0432,12.0432,12.0259,12.0346,25900.0
2005-07-01 10:10:00,13.92,13.92,13.9,13.91,29100.0,12.0432,12.0432,12.0259,12.0346,29100.0
2005-07-01 10:15:00,13.9,13.91,13.9,13.91,31700.0,12.0259,12.0346,12.0259,12.0346,31700.0
2005-07-01 10:20:00,13.9,13.91,13.9,13.9,31200.0,12.0259,12.0346,12.0259,12.0259,31200.0
2005-07-01 10:25:00,13.9,13.91,13.9,13.91,56600.0,12.0259,12.0346,12.0259,12.0346,56600.0
2005-07-01 10:30:00,13.91,13.92,13.9,13.91,54700.0,12.0346,12.0432,12.0259,12.0346,54700.0
2005-07-01 10:35:00,13.92,13.92,13.9,13.9,41100.0,12.0432,12.0432,12.0259,12.0259,41100.0
2005-07-01 10:40:00,13.9,13.91,13.9,13.9,14200.0,12.0259,12.0346,12.0259,12.0259,14200.0
2005-07-01 10:45:00,13.9,13.91,13.9,13.91,31300.0,12.0259,12.0346,12.0259,12.0346,31300.0
2005-07-01 10:50:00,13.9,13.91,13.84,13.84,69200.0,12.0259,12.0346,11.974,11.974,69200.0
2005-07-01 10:55:00,13.85,13.85,13.82,13.83,42400.0,11.9826,11.9826,11.9567,11.9653,42400.0
2005-07-01 11:00:00,13.83,13.83,13.82,13.83,30600.0,11.9653,11.9653,11.9567,11.9653,30600.0
2005-07-01 11:05:00,13.83,13.83,13.8,13.81,52700.0,11.9653,11.9653,11.9394,11.948,52700.0
2005-07-01 11:10:00,13.8,13.81,13.76,13.76,20000.0,11.9394,11.948,11.9048,11.9048,20000.0
2005-07-01 11:15:00,13.76,13.77,13.76,13.77,21400.0,11.9048,11.9134,11.9048,11.9134,21400.0
2005-07-01 11:20:00,13.76,13.8,13.76,13.77,41100.0,11.9048,11.9394,11.9048,11.9134,41100.0
2005-07-01 11:25:00,13.77,13.78,13.77,13.78,16700.0,11.9134,11.9221,11.9134,11.9221,16700.0
2005-07-01 11:30:00,13.78,13.79,13.77,13.78,18800.0,11.9221,11.9307,11.9134,11.9221,18800.0
2005-07-01 11:35:00,13.79,13.79,13.78,13.79,10900.0,11.9307,11.9307,11.9221,11.9307,10900.0
2005-07-01 11:40:00,13.78,13.83,13.78,13.81,49100.0,11.9221,11.9653,11.9221,11.948,49100.0
2005-07-01 11:45:00,13.81,13.82,13.81,13.82,27000.0,11.948,11.9567,11.948,11.9567,27000.0
2005-07-01 11:50:00,13.82,13.82,13.79,13.8,30500.0,11.9567,11.9567,11.9307,11.9394,30500.0
2005-07-01 11:55:00,13.79,13.79,13.78,13.78,22100.0,11.9307,11.9307,11.9221,11.9221,22100.0
2005-07-01 12:00:00,13.78,13.79,13.78,13.79,35700.0,11.9221,11.9307,11.9221,11.9307,35700.0
2005-07-01 12:05:00,13.79,13.79,13.78,13.79,45800.0,11.9307,11.9307,11.9221,11.9307,45800.0
2005-07-01 12:10:00,13.78,13.79,13.78,13.79,5100.0,11.9221,11.9307,11.9221,11.9307,5100.0
2005-07-01 12:15:00,13.78,13.79,13.77,13.77,23000.0,11.9221,11.9307,11.9134,11.9134,23000.0
2005-07-01 12:20:00,13.78,13.78,13.77,13.77,4900.0,11.9221,11.9221,11.9134,11.9134,4900.0
2005-07-01 12:25:00,13.77,13.78,13.77,13.77,16600.0,11.9134,11.9221,11.9134,11.9134,16600.0
2005-07-01 12:30:00,13.77,13.78,13.77,13.78,33700.0,11.9134,11.9221,11.9134,11.9221,33700.0
2005-07-01 12:35:00,13.78,13.79,13.77,13.78,22600.0,11.9221,11.9307,11.9134,11.9221,22600.0
2005-07-01 12:40:00,13.78,13.79,13.77,13.79,17700.0,11.9221,11.9307,11.9134,11.9307,17700.0
2005-07-01 12:45:00,13.79,13.8,13.79,13.79,8800.0,11.9307,11.9394,11.9307,11.9307,8800.0
2005-07-01 12:50:00,13.8,13.8,13.78,13.79,6900.0,11.9394,11.9394,11.9221,11.9307,6900.0
2005-07-01 12:55:00,13.79,13.8,13.78,13.78,11100.0,11.9307,11.9394,11.9221,11.9221,11100.0
2005-07-01 13:00:00,13.79,13.79,13.78,13.79,41100.0,11.9307,11.9307,11.9221,11.9307,41100.0
2005-07-01 13:05:00,13.79,13.79,13.78,13.79,10300.0,11.9307,11.9307,11.9221,11.9307,10300.0
2005-07-01 13:10:00,13.79,13.8,13.79,13.8,18800.0,11.9307,11.9394,11.9307,11.9394,18800.0
2005-07-01 13:15:00,13.8,13.81,13.8,13.8,6000.0,11.9394,11.948,11.9394,11.9394,6000.0
2005-07-01 13:20:00,13.81,13.81,13.8,13.81,26200.0,11.948,11.948,11.9394,11.948,26200.0
2005-07-01 13:25:00,13.81,13.84,13.81,13.83,30000.0,11.948,11.974,11.948,11.9653,30000.0
2005-07-01 13:30:00,13.83,13.84,13.83,13.83,9200.0,11.9653,11.974,11.9653,11.9653,9200.0
2005-07-01 13:35:00,13.83,13.85,13.83,13.85,20600.0,11.9653,11.9826,11.9653,11.9826,20600.0
2005-07-01 13:40:00,13.85,13.85,13.82,13.82,8000.0,11.9826,11.9826,11.9567,11.9567,8000.0
2005-07-01 13:45:00,13.81,13.82,13.8,13.81,8500.0,11.948,11.9567,11.9394,11.948,8500.0
2005-07-01 13:50:00,13.8,13.81,13.8,13.81,13000.0,11.9394,11.948,11.9394,11.948,13000.0
2005-07-01 13:55:00,13.81,13.81,13.8,13.8,10100.0,11.948,11.948,11.9394,11.9394,10100.0
2005-07-01 14:00:00,13.8,13.81,13.8,13.81,13900.0,11.9394,11.948,11.9394,11.948,13900.0
2005-07-01 14:05:00,13.8,13.81,13.78,13.78,28100.0,11.9394,11.948,11.9221,11.9221,28100.0
2005-07-01 14:10:00,13.78,13.79,13.78,13.78,16500.0,11.9221,11.9307,11.9221,11.9221,16500.0
2005-07-01 14:15:00,13.78,13.79,13.78,13.78,23400.0,11.9221,11.9307,11.9221,11.9221,23400.0
2005-07-01 14:20:00,13.78,13.79,13.78,13.79,21800.0,11.9221,11.9307,11.9221,11.9307,21800.0
2005-07-01 14:25:00,13.78,13.79,13.78,13.79,24100.0,11.9221,11.9307,11.9221,11.9307,24100.0
2005-07-01 14:30:00,13.78,13.8,13.78,13.79,30300.0,11.9221,11.9394,11.9221,11.9307,30300.0
2005-07-01 14:35:00,13.79,13.8,13.78,13.79,10900.0,11.9307,11.9394,11.9221,11.9307,10900.0
2005-07-01 14:40:00,13.78,13.79,13.78,13.79,12600.0,11.9221,11.9307,11.9221,11.9307,12600.0
2005-07-01 14:45:00,13.78,13.79,13.78,13.78,19700.0,11.9221,11.9307,11.9221,11.9221,19700.0
2005-07-01 14:50:00,13.78,13.79,13.78,13.78,36700.0,11.9221,11.9307,11.9221,11.9221,36700.0
2005-07-01 14:55:00,13.79,13.79,13.78,13.78,17300.0,11.9307,11.9307,11.9221,11.9221,17300.0
2005-07-01 15:00:00,13.78,13.79,13.78,13.79,37500.0,11.9221,11.9307,11.9221,11.9307,37500.0
2005-07-01 15:05:00,13.79,13.8,13.78,13.78,18500.0,11.9307,11.9394,11.9221,11.9221,18500.0
2005-07-01 15:10:00,13.79,13.79,13.78,13.79,28900.0,11.9307,11.9307,11.9221,11.9307,28900.0
2005-07-01 15:15:00,13.79,13.8,13.78,13.79,15800.0,11.9307,11.9394,11.9221,11.9307,15800.0
2005-07-01 15:20:00,13.8,13.8,13.79,13.79,5700.0,11.9394,11.9394,11.9307,11.9307,5700.0
2005-07-01 15:25:00,13.79,13.79,13.78,13.78,20500.0,11.9307,11.9307,11.9221,11.9221,20500.0
2005-07-01 15:30:00,13.78,13.79,13.78,13.78,16300.0,11.9221,11.9307,11.9221,11.9221,16300.0
2005-07-01 15:35:00,13.78,13.79,13.77,13.78,114600.0,11.9221,11.9307,11.9134,11.9221,114600.0
2005-07-01 15:40:00,13.79,13.81,13.78,13.8,13800.0,11.9307,11.948,11.9221,11.9394,13800.0
2005-07-01 15:45:00,13.81,13.82,13.8,13.8,19500.0,11.948,11.9567,11.9394,11.9394,19500.0
2005-07-01 15:50:00,13.79,13.83,13.79,13.82,30600.0,11.9307,11.9653,11.9307,11.9567,30600.0
2005-07-01 15:55:00,13.83,13.84,13.8,13.81,74800.0,11.9653,11.974,11.9394,11.948,74800.0
2005-07-05 09:30:00,13.8,13.81,13.76,13.76,50200.0,11.9394,11.948,11.9048,11.9048,50200.0
2005-07-05 09:35:00,13.76,13.76,13.75,13.75,44300.0,11.9048,11.9048,11.8961,11.8961,44300.0
2005-07-05 09:40:00,13.75,13.75,13.71,13.71,17600.0,11.8961,11.8961,11.8615,11.8615,17600.0
2005-07-05 09:45:00,13.72,13.72,13.68,13.68,34300.0,11.8702,11.8702,11.8356,11.8356,34300.0
2005-07-05 09:50:00,13.68,13.69,13.66,13.66,25700.0,11.8356,11.8442,11.8183,11.8183,25700.0
2005-07-05 09:55:00,13.66,13.73,13.66,13.71,29100.0,11.8183,11.8788,11.8183,11.8615,29100.0
2005-07-05 10:00:00,13.69,13.74,13.68,13.73,12000.0,11.8442,11.8875,11.8356,11.8788,12000.0
2005-07-05 10:05:00,13.73,13.73,13.71,13.71,11100.0,11.8788,11.8788,11.8615,11.8615,11100.0
2005-07-05 10:10:00,13.72,13.72,13.71,13.72,13000.0,11.8702,11.8702,11.8615,11.8702,13000.0
2005-07-05 10:15:00,13.72,13.72,13.71,13.72,22300.0,11.8702,11.8702,11.8615,11.8702,22300.0
2005-07-05 10:20:00,13.72,13.72,13.71,13.71,10700.0,11.8702,11.8702,11.8615,11.8615,10700.0
2005-07-05 10:25:00,13.7,13.76,13.7,13.76,25200.0,11.8529,11.9048,11.8529,11.9048,25200.0
2005-07-05 10:30:00,13.76,13.81,13.75,13.79,31500.0,11.9048,11.948,11.8961,11.9307,31500.0
2005-07-05 10:35:00,13.8,13.81,13.76,13.76,20800.0,11.9394,11.948,11.9048,11.9048,20800.0
2005-07-05 10:40:00,13.76,13.78,13.76,13.77,5800.0,11.9048,11.9221,11.9048,11.9134,5800.0
2005-07-05 10:45:00,13.77,13.79,13.76,13.79,22400.0,11.9134,11.9307,11.9048,11.9307,22400.0
2005-07-05 10:50:00,13.79,13.79,13.78,13.78,9300.0,11.9307,11.9307,11.9221,11.9221,9300.0
2005-07-05 10:55:00,13.78,13.78,13.77,13.77,14000.0,11.9221,11.9221,11.9134,11.9134,14000.0
2005-07-05 11:00:00,13.78,13.78,13.76,13.77,14700.0,11.9221,11.9221,11.9048,11.9134,14700.0
2005-07-05 11:05:00,13.77,13.78,13.76,13.76,21700.0,11.9134,11.9221,11.9048,11.9048,21700.0
2005-07-05 11:10:00,13.77,13.77,13.75,13.75,14700.0,11.9134,11.9134,11.8961,11.8961,14700.0
2005-07-05 11:15:00,13.75,13.76,13.73,13.73,22000.0,11.8961,11.9048,11.8788,11.8788,22000.0
2005-07-05 11:20:00,13.74,13.74,13.73,13.73,6700.0,11.8875,11.8875,11.8788,11.8788,6700.0
2005-07-05 11:25:00,13.74,13.74,13.73,13.73,16500.0,11.8875,11.8875,11.8788,11.8788,16500.0
2005-07-05 11:30:00,13.73,13.74,13.73,13.74,21400.0,11.8788,11.8875,11.8788,11.8875,21400.0
2005-07-05 11:35:00,13.74,13.75,13.72,13.74,19400.0,11.8875,11.8961,11.8702,11.8875,19400.0
2005-07-05 11:40:00,13.74,13.74,13.73,13.73,16200.0,11.8875,11.8875,11.8788,11.8788,16200.0
2005-07-05 11:45:00,13.74,13.74,13.72,13.73,10700.0,11.8875,11.8875,11.8702,11.8788,10700.0
2005-07-05 11:50:00,13.73,13.73,13.72,13.72,7100.0,11.8788,11.8788,11.8702,11.8702,7100.0
2005-07-05 11:55:00,13.72,13.73,13.72,13.73,9100.0,11.8702,11.8788,11.8702,11.8788,9100.0
2005-07-05 12:00:00,13.73,13.74,13.72,13.74,61500.0,11.8788,11.8875,11.8702,11.8875,61500.0
2005-07-05 12:05:00,13.74,13.78,13.74,13.77,32100.0,11.8875,11.9221,11.8875,11.9134,32100.0
2005-07-05 12:10:00,13.77,13.8,13.76,13.78,56900.0,11.9134,11.9394,11.9048,11.9221,56900.0
2005-07-05 12:15:00,13.78,13.79,13.77,13.77,27200.0,11.9221,11.9307,11.9134,11.9134,27200.0
2005-07-05 12:20:00,13.77,13.78,13.77,13.77,13500.0,11.9134,11.9221,11.9134,11.9134,13500.0
2005-07-05 12:25:00,13.78,13.79,13.77,13.79,24700.0,11.9221,11.9307,11.9134,11.9307,24700.0
2005-07-05 12:30:00,13.78,13.82,13.78,13.81,24800.0,11.9221,11.9567,11.9221,11.948,24800.0
2005-07-05 12:35:00,13.81,13.83,13.81,13.83,16000.0,11.948,11.9653,11.948,11.9653,16000.0
2005-07-05 12:40:00,13.83,13.84,13.82,13.84,11100.0,11.9653,11.974,11.9567,11.974,11100.0
2005-07-05 12:45:00,13.84,13.84,13.81,13.83,26200.0,11.974,11.974,11.948,11.9653,26200.0
2005-07-05 12:50:00,13.82,13.84,13.82,13.84,17200.0,11.9567,11.974,11.9567,11.974,17200.0
2005-07-05 12:55:00,13.84,13.84,13.83,13.83,6800.0,11.974,11.974,11.9653,11.9653,6800.0
2005-07-05 13:00:00,13.83,13.84,13.81,13.81,12200.0,11.9653,11.974,11.948,11.948,12200.0
2005-07-05 13:05:00,13.81,13.82,13.78,13.79,14000.0,11.948,11.9567,11.9221,11.9307,14000.0
2005-07-05 13:10:00,13.81,13.81,13.76,13.77,28900.0,11.948,11.948,11.9048,11.9134,28900.0
2005-07-05 13:15:00,13.76,13.77,13.74,13.75,24200.0,11.9048,11.9134,11.8875,11.8961,24200.0
2005-07-05 13:20:00,13.76,13.76,13.74,13.75,10700.0,11.9048,11.9048,11.8875,11.8961,10700.0
2005-07-05 13:25:00,13.75,13.76,13.74,13.74,27700.0,11.8961,11.9048,11.8875,11.8875,27700.0
2005-07-05 13:30:00,13.74,13.75,13.73,13.74,22600.0,11.8875,11.8961,11.8788,11.8875,22600.0
2005-07-05 13:35:00,13.74,13.75,13.73,13.74,15900.0,11.8875,11.8961,11.8788,11.8875,15900.0
2005-07-05 13:40:00,13.75,13.75,13.73,13.73,14000.0,11.8961,11.8961,11.8788,11.8788,14000.0
2005-07-05 13:45:00,13.73,13.75,13.73,13.75,11800.0,11.8788,11.8961,11.8788,11.8961,11800.0
2005-07-05 13:50:00,13.75,13.75,13.73,13.74,34100.0,11.8961,11.8961,11.8788,11.8875,34100.0
2005-07-05 13:55:00,13.74,13.75,13.73,13.74,24100.0,11.8875,11.8961,11.8788,11.8875,24100.0
2005-07-05 14:00:00,13.74,13.75,13.73,13.74,31100.0,11.8875,11.8961,11.8788,11.8875,31100.0
2005-07-05 14:05:00,13.74,13.76,13.74,13.74,18700.0,11.8875,11.9048,11.8875,11.8875,18700.0
2005-07-05 14:10:00,13.74,13.75,13.73,13.74,20600.0,11.8875,11.8961,11.8788,11.8875,20600.0
2005-07-05 14:15:00,13.74,13.74,13.71,13.72,64800.0,11.8875,11.8875,11.8615,11.8702,64800.0
2005-07-05 14:20:00,13.72,13.72,13.71,13.71,16600.0,11.8702,11.8702,11.8615,11.8615,16600.0
2005-07-05 14:25:00,13.72,13.73,13.7,13.71,16800.0,11.8702,11.8788,11.8529,11.8615,16800.0
2005-07-05 14:30:00,13.7,13.71,13.7,13.71,24500.0,11.8529,11.8615,11.8529,11.8615,24500.0
2005-07-05 14:35:00,13.71,13.71,13.7,13.7,17200.0,11.8615,11.8615,11.8529,11.8529,17200.0
2005-07-05 14:40:00,13.71,13.72,13.7,13.72,21700.0,11.8615,11.8702,11.8529,11.8702,21700.0
2005-07-05 14:45:00,13.72,13.72,13.71,13.72,14900.0,11.8702,11.8702,11.8615,11.8702,14900.0
2005-07-05 14:50:00,13.72,13.72,13.71,13.71,25700.0,11.8702,11.8702,11.8615,11.8615,25700.0
2005-07-05 14:55:00,13.72,13.73,13.7,13.72,30500.0,11.8702,11.8788,11.8529,11.8702,30500.0
2005-07-05 15:00:00,13.71,13.72,13.71,13.72,35500.0,11.8615,11.8702,11.8615,11.8702,35500.0
2005-07-05 15:05:00,13.72,13.72,13.7,13.7,27900.0,11.8702,11.8702,11.8529,11.8529,27900.0
2005-07-05 15:10:00,13.7,13.72,13.7,13.71,37300.0,11.8529,11.8702,11.8529,11.8615,37300.0
2005-07-05 15:15:00,13.72,13.72,13.7,13.72,34500.0,11.8702,11.8702,11.8529,11.8702,34500.0
2005-07-05 15:20:00,13.72,13.75,13.72,13.75,22200.0,11.8702,11.8961,11.8702,11.8961,22200.0
2005-07-05 15:25:00,13.74,13.76,13.72,13.72,31700.0,11.8875,11.9048,11.8702,11.8702,31700.0
2005-07-05 15:30:00,13.72,13.72,13.71,13.72,17800.0,11.8702,11.8702,11.8615,11.8702,17800.0
2005-07-05 15:35:00,13.71,13.72,13.71,13.71,45400.0,11.8615,11.8702,11.8615,11.8615,45400.0
2005-07-05 15:40:00,13.71,13.74,13.71,13.73,51300.0,11.8615,11.8875,11.8615,11.8788,51300.0
2005-07-05 15:45:00,13.74,13.77,13.73,13.77,49600.0,11.8875,11.9134,11.8788,11.9134,49600.0
2005-07-05 15:50:00,13.77,13.78,13.75,13.77,71100.0,11.9134,11.9221,11.8961,11.9134,71100.0
2005-07-05 15:55:00,13.77,13.78,13.75,13.77,50100.0,11.9134,11.9221,11.8961,11.9134,50100.0
2005-07-06 09:30:00,13.8,13.82,13.77,13.78,47500.0,11.9394,11.9567,11.9134,11.9221,47500.0
2005-07-06 09:35:00,13.77,13.79,13.71,13.72,25800.0,11.9134,11.9307,11.8615,11.8702,25800.0
2005-07-06 09:40:00,13.72,13.74,13.71,13.72,27600.0,11.8702,11.8875,11.8615,11.8702,27600.0
2005-07-06 09:45:00,13.71,13.72,13.7,13.7,20800.0,11.8615,11.8702,11.8529,11.8529,20800.0
2005-07-06 09:50:00,13.7,13.72,13.7,13.71,24100.0,11.8529,11.8702,11.8529,11.8615,24100.0
2005-07-06 09:55:00,13.71,13.72,13.7,13.72,30600.0,11.8615,11.8702,11.8529,11.8702,30600.0
2005-07-06 10:00:00,13.72,13.73,13.71,13.71,16700.0,11.8702,11.8788,11.8615,11.8615,16700.0
2005-07-06 10:05:00,13.71,13.72,13.69,13.69,48200.0,11.8615,11.8702,11.8442,11.8442,48200.0
2005-07-06 10:10:00,13.71,13.71,13.69,13.7,37400.0,11.8615,11.8615,11.8442,11.8529,37400.0
2005-07-06 10:15:00,13.71,13.71,13.69,13.7,31500.0,11.8615,11.8615,11.8442,11.8529,31500.0
2005-07-06 10:20:00,13.71,13.72,13.7,13.71,20700.0,11.8615,11.8702,11.8529,11.8615,20700.0
2005-07-06 10:25:00,13.72,13.72,13.7,13.7,16400.0,11.8702,11.8702,11.8529,11.8529,16400.0
2005-07-06 10:30:00,13.71,13.71,13.7,13.7,19900.0,11.8615,11.8615,11.8529,11.8529,19900.0
2005-07-06 10:35:00,13.71,13.72,13.69,13.71,27800.0,11.8615,11.8702,11.8442,11.8615,27800.0
2005-07-06 10:40:00,13.71,13.72,13.7,13.72,12300.0,11.8615,11.8702,11.8529,11.8702,12300.0
2005-07-06 10:45:00,13.71,13.72,13.71,13.72,15700.0,11.8615,11.8702,11.8615,11.8702,15700.0
2005-07-06 10:50:00,13.72,13.73,13.71,13.72,16000.0,11.8702,11.8788,11.8615,11.8702,16000.0
2005-07-06 10:55:00,13.72,13.74,13.72,13.74,9300.0,11.8702,11.8875,11.8702,11.8875,9300.0
2005-07-06 11:00:00,13.73,13.75,13.72,13.73,17200.0,11.8788,11.8961,11.8702,11.8788,17200.0
2005-07-06 11:05:00,13.72,13.74,13.72,13.73,12600.0,11.8702,11.8875,11.8702,11.8788,12600.0
2005-07-06 11:10:00,13.73,13.74,13.73,13.74,7300.0,11.8788,11.8875,11.8788,11.8875,7300.0
2005-07-06 11:15:00,13.74,13.74,13.73,13.74,6500.0,11.8875,11.8875,11.8788,11.8875,6500.0
2005-07-06 11:20:00,13.75,13.75,13.73,13.74,3600.0,11.8961,11.8961,11.8788,11.8875,3600.0
2005-07-06 11:25:00,13.74,13.74,13.73,13.73,4500.0,11.8875,11.8875,11.8788,11.8788,4500.0
2005-07-06 11:30:00,13.73,13.74,13.72,13.72,16700.0,11.8788,11.8875,11.8702,11.8702,16700.0
2005-07-06 11:35:00,13.73,13.73,13.71,13.72,6400.0,11.8788,11.8788,11.8615,11.8702,6400.0
2005-07-06 11:40:00,13.72,13.72,13.71,13.72,8400.0,11.8702,11.8702,11.8615,11.8702,8400.0
2005-07-06 11:45:00,13.71,13.72,13.71,13.72,5300.0,11.8615,11.8702,11.8615,11.8702,5300.0
2005-07-06 11:50:00,13.71,13.72,13.71,13.71,2700.0,11.8615,11.8702,11.8615,11.8615,2700.0
2005-07-06 11:55:00,13.71,13.72,13.71,13.71,20400.0,11.8615,11.8702,11.8615,11.8615,20400.0
2005-07-06 12:00:00,13.71,13.72,13.71,13.71,16500.0,11.8615,11.8702,11.8615,11.8615,16500.0
2005-07-06 12:05:00,13.71,13.72,13.71,13.71,16300.0,11.8615,11.8702,11.8615,11.8615,16300.0
2005-07-06 12:10:00,13.71,13.72,13.7,13.72,12000.0,11.8615,11.8702,11.8529,11.8702,12000.0
2005-07-06 12:15:00,13.72,13.72,13.71,13.71,4000.0,11.8702,11.8702,11.8615,11.8615,4000.0
2005-07-06 12:20:00,13.71,13.73,13.71,13.72,44800.0,11.8615,11.8788,11.8615,11.8702,44800.0
2005-07-06 12:25:00,13.73,13.73,13.72,13.73,14100.0,11.8788,11.8788,11.8702,11.8788,14100.0
2005-07-06 12:30:00,13.73,13.73,13.71,13.72,25500.0,11.8788,11.8788,11.8615,11.8702,25500.0
2005-07-06 12:35:00,13.72,13.73,13.72,13.72,13900.0,11.8702,11.8788,11.8702,11.8702,13900.0
2005-07-06 12:40:00,13.72,13.73,13.71,13.71,108800.0,11.8702,11.8788,11.8615,11.8615,108800.0
2005-07-06 12:45:00,13.72,13.73,13.71,13.73,14100.0,11.8702,11.8788,11.8615,11.8788,14100.0
2005-07-06 12:50:00,13.73,13.74,13.72,13.73,16400.0,11.8788,11.8875,11.8702,11.8788,16400.0
2005-07-06 12:55:00,13.73,13.74,13.71,13.72,11500.0,11.8788,11.8875,11.8615,11.8702,11500.0
2005-07-06 13:00:00,13.71,13.73,13.71,13.73,11800.0,11.8615,11.8788,11.8615,11.8788,11800.0
2005-07-06 13:05:00,13.72,13.73,13.72,13.72,11500.0,11.8702,11.8788,11.8702,11.8702,11500.0
2005-07-06 13:10:00,13.73,13.73,13.72,13.72,7900.0,11.8788,11.8788,11.8702,11.8702,7900.0
2005-07-06 13:15:00,13.73,13.73,13.72,13.72,8200.0,11.8788,11.8788,11.8702,11.8702,8200.0
2005-07-06 13:20:00,13.73,13.73,13.71,13.71,3500.0,11.8788,11.8788,11.8615,11.8615,3500.0
2005-07-06 13:25:00,13.72,13.73,13.72,13.73,8900.0,11.8702,11.8788,11.8702,11.8788,8900.0
2005-07-06 13:30:00,13.73,13.73,13.72,13.73,3900.0,11.8788,11.8788,11.8702,11.8788,3900.0
2005-07-06 13:35:00,13.73,13.73,13.72,13.72,8100.0,11.8788,11.8788,11.8702,11.8702,8100.0
2005-07-06 13:40:00,13.72,13.73,13.72,13.73,5100.0,11.8702,11.8788,11.8702,11.8788,5100.0
2005-07-06 13:45:00,13.73,13.73,13.69,13.69,144600.0,11.8788,11.8788,11.8442,11.8442,144600.0
2005-07-06 13:50:00,13.69,13.71,13.69,13.7,130200.0,11.8442,11.8615,11.8442,11.8529,130200.0
2005-07-06 13:55:00,13.71,13.71,13.69,13.71,49400.0,11.8615,11.8615,11.8442,11.8615,49400.0
2005-07-06 14:00:00,13.71,13.71,13.68,13.7,8600.0,11.8615,11.8615,11.8356,11.8529,8600.0
2005-07-06 14:05:00,13.7,13.7,13.69,13.69,336600.0,11.8529,11.8529,11.8442,11.8442,336600.0
2005-07-06 14:10:00,13.69,13.69,13.68,13.69,59600.0,11.8442,11.8442,11.8356,11.8442,59600.0
2005-07-06 14:15:00,13.68,13.69,13.68,13.68,14400.0,11.8356,11.8442,11.8356,11.8356,14400.0
2005-07-06 14:20:00,13.68,13.69,13.68,13.69,15000.0,11.8356,11.8442,11.8356,11.8442,15000.0
2005-07-06 14:25:00,13.68,13.7,13.68,13.68,23500.0,11.8356,11.8529,11.8356,11.8356,23500.0
2005-07-06 14:30:00,13.68,13.69,13.68,13.68,44100.0,11.8356,11.8442,11.8356,11.8356,44100.0
2005-07-06 14:35:00,13.68,13.7,13.68,13.69,34100.0,11.8356,11.8529,11.8356,11.8442,34100.0
2005-07-06 14:40:00,13.68,13.69,13.67,13.67,181000.0,11.8356,11.8442,11.8269,11.8269,181000.0
2005-07-06 14:45:00,13.68,13.68,13.67,13.67,78400.0,11.8356,11.8356,11.8269,11.8269,78400.0
2005-07-06 14:50:00,13.67,13.68,13.64,13.64,73800.0,11.8269,11.8356,11.801,11.801,73800.0
2005-07-06 14:55:00,13.65,13.65,13.63,13.64,68100.0,11.8096,11.8096,11.7923,11.801,68100.0
2005-07-06 15:00:00,13.63,13.64,13.62,13.63,31500.0,11.7923,11.801,11.7837,11.7923,31500.0
2005-07-06 15:05:00,13.63,13.63,13.62,13.62,15400.0,11.7923,11.7923,11.7837,11.7837,15400.0
2005-07-06 15:10:00,13.63,13.63,13.62,13.62,27600.0,11.7923,11.7923,11.7837,11.7837,27600.0
2005-07-06 15:15:00,13.62,13.63,13.61,13.61,38400.0,11.7837,11.7923,11.775,11.775,38400.0
2005-07-06 15:20:00,13.61,13.62,13.61,13.62,26500.0,11.775,11.7837,11.775,11.7837,26500.0
2005-07-06 15:25:00,13.62,13.62,13.61,13.61,14700.0,11.7837,11.7837,11.775,11.775,14700.0
2005-07-06 15:30:00,13.61,13.62,13.6,13.61,61800.0,11.775,11.7837,11.7664,11.775,61800.0
2005-07-06 15:35:00,13.6,13.61,13.6,13.6,26100.0,11.7664,11.775,11.7664,11.7664,26100.0
2005-07-06 15:40:00,13.6,13.61,13.6,13.6,70500.0,11.7664,11.775,11.7664,11.7664,70500.0
2005-07-06 15:45:00,13.61,13.61,13.59,13.6,56900.0,11.775,11.775,11.7577,11.7664,56900.0
2005-07-06 15:50:00,13.6,13.6,13.59,13.6,49500.0,11.7664,11.7664,11.7577,11.7664,49500.0
2005-07-06 15:55:00,13.6,13.64,13.59,13.61,120800.0,11.7664,11.801,11.7577,11.775,120800.0
2005-07-07 09:30:00,13.5,13.5,13.42,13.43,205400.0,11.6798,11.6798,11.6106,11.6193,205400.0
2005-07-07 09:35:00,13.43,13.44,13.32,13.4,87900.0,11.6193,11.6279,11.5241,11.5933,87900.0
2005-07-07 09:40:00,13.4,13.47,13.38,13.42,74300.0,11.5933,11.6539,11.576,11.6106,74300.0
2005-07-07 09:45:00,13.4,13.52,13.39,13.52,34200.0,11.5933,11.6971,11.5847,11.6971,34200.0
2005-07-07 09:50:00,13.52,13.59,13.51,13.54,92800.0,11.6971,11.7577,11.6885,11.7144,92800.0
2005-07-07 09:55:00,13.52,13.55,13.41,13.41,81300.0,11.6971,11.7231,11.602,11.602,81300.0
2005-07-07 10:00:00,13.42,13.45,13.38,13.4,68000.0,11.6106,11.6366,11.576,11.5933,68000.0
2005-07-07 10:05:00,13.42,13.5,13.42,13.47,51800.0,11.6106,11.6798,11.6106,11.6539,51800.0
2005-07-07 10:10:00,13.48,13.52,13.42,13.45,86000.0,11.6625,11.6971,11.6106,11.6366,86000.0
2005-07-07 10:15:00,13.45,13.51,13.41,13.46,54600.0,11.6366,11.6885,11.602,11.6452,54600.0
2005-07-07 10:20:00,13.47,13.47,13.43,13.46,15000.0,11.6539,11.6539,11.6193,11.6452,15000.0
2005-07-07 10:25:00,13.47,13.48,13.42,13.45,24100.0,11.6539,11.6625,11.6106,11.6366,24100.0
2005-07-07 10:30:00,13.44,13.48,13.41,13.42,34800.0,11.6279,11.6625,11.602,11.6106,34800.0
2005-07-07 10:35:00,13.42,13.45,13.41,13.44,19300.0,11.6106,11.6366,11.602,11.6279,19300.0
2005-07-07 10:40:00,13.46,13.53,13.44,13.53,88000.0,11.6452,11.7058,11.6279,11.7058,88000.0
2005-07-07 10:45:00,13.53,13.53,13.5,13.5,12500.0,11.7058,11.7058,11.6798,11.6798,12500.0
2005-07-07 10:50:00,13.5,13.51,13.47,13.51,36800.0,11.6798,11.6885,11.6539,11.6885,36800.0
2005-07-07 10:55:00,13.54,13.54,13.5,13.5,36800.0,11.7144,11.7144,11.6798,11.6798,36800.0
2005-07-07 11:00:00,13.5,13.52,13.48,13.52,28200.0,11.6798,11.6971,11.6625,11.6971,28200.0
2005-07-07 11:05:00,13.53,13.55,13.52,13.55,57700.0,11.7058,11.7231,11.6971,11.7231,57700.0
2005-07-07 11:10:00,13.55,13.66,13.55,13.63,48700.0,11.7231,11.8183,11.7231,11.7923,48700.0
2005-07-07 11:15:00,13.63,13.67,13.63,13.64,67800.0,11.7923,11.8269,11.7923,11.801,67800.0
2005-07-07 11:20:00,13.64,13.64,13.6,13.6,43300.0,11.801,11.801,11.7664,11.7664,43300.0
2005-07-07 11:25:00,13.6,13.63,13.59,13.63,38900.0,11.7664,11.7923,11.7577,11.7923,38900.0
2005-07-07 11:30:00,13.63,13.63,13.59,13.6,20000.0,11.7923,11.7923,11.7577,11.7664,20000.0
2005-07-07 11:35:00,13.61,13.61,13.57,13.58,43500.0,11.775,11.775,11.7404,11.7491,43500.0
2005-07-07 11:40:00,13.59,13.6,13.58,13.6,18700.0,11.7577,11.7664,11.7491,11.7664,18700.0
2005-07-07 11:45:00,13.59,13.6,13.57,13.59,19800.0,11.7577,11.7664,11.7404,11.7577,19800.0
2005-07-07 11:50:00,13.59,13.59,13.57,13.58,10300.0,11.7577,11.7577,11.7404,11.7491,10300.0
2005-07-07 11:55:00,13.59,13.61,13.58,13.6,21800.0,11.7577,11.775,11.7491,11.7664,21800.0
2005-07-07 12:00:00,13.61,13.66,13.61,13.64,33900.0,11.775,11.8183,11.775,11.801,33900.0
2005-07-07 12:05:00,13.65,13.66,13.64,13.66,15300.0,11.8096,11.8183,11.801,11.8183,15300.0
2005-07-07 12:10:00,13.66,13.72,13.66,13.71,51400.0,11.8183,11.8702,11.8183,11.8615,51400.0
2005-07-07 12:15:00,13.72,13.72,13.67,13.67,46400.0,11.8702,11.8702,11.8269,11.8269,46400.0
2005-07-07 12:20:00,13.68,13.73,13.68,13.71,17200.0,11.8356,11.8788,11.8356,11.8615,17200.0
2005-07-07 12:25:00,13.7,13.71,13.66,13.69,7700.0,11.8529,11.8615,11.8183,11.8442,7700.0
2005-07-07 12:30:00,13.68,13.69,13.65,13.65,22600.0,11.8356,11.8442,11.8096,11.8096,22600.0
2005-07-07 12:35:00,13.66,13.66,13.63,13.63,19200.0,11.8183,11.8183,11.7923,11.7923,19200.0
2005-07-07 12:40:00,13.64,13.65,13.63,13.65,13200.0,11.801,11.8096,11.7923,11.8096,13200.0
2005-07-07 12:45:00,13.66,13.69,13.66,13.69,22500.0,11.8183,11.8442,11.8183,11.8442,22500.0
2005-07-07 12:50:00,13.68,13.68,13.65,13.66,18300.0,11.8356,11.8356,11.8096,11.8183,18300.0
2005-07-07 12:55:00,13.66,13.67,13.65,13.65,55300.0,11.8183,11.8269,11.8096,11.8096,55300.0
2005-07-07 13:00:00,13.65,13.68,13.65,13.68,28800.0,11.8096,11.8356,11.8096,11.8356,28800.0
2005-07-07 13:05:00,13.67,13.69,13.67,13.68,20300.0,11.8269,11.8442,11.8269,11.8356,20300.0
2005-07-07 13:10:00,13.67,13.69,13.66,13.67,6500.0,11.8269,11.8442,11.8183,11.8269,6500.0
2005-07-07 13:15:00,13.67,13.68,13.66,13.66,6700.0,11.8269,11.8356,11.8183,11.8183,6700.0
2005-07-07 13:20:00,13.66,13.66,13.63,13.64,14600.0,11.8183,11.8183,11.7923,11.801,14600.0
2005-07-07 13:25:00,13.63,13.64,13.62,13.64,9700.0,11.7923,11.801,11.7837,11.801,9700.0
2005-07-07 13:30:00,13.64,13.67,13.63,13.67,19700.0,11.801,11.8269,11.7923,11.8269,19700.0
2005-07-07 13:35:00,13.66,13.68,13.66,13.67,14700.0,11.8183,11.8356,11.8183,11.8269,14700.0
2005-07-07 13:40:00,13.68,13.73,13.68,13.72,24000.0,11.8356,11.8788,11.8356,11.8702,24000.0
2005-07-07 13:45:00,13.71,13.71,13.69,13.71,12800.0,11.8615,11.8615,11.8442,11.8615,12800.0
2005-07-07 13:50:00,13.7,13.73,13.7,13.71,8600.0,11.8529,11.8788,11.8529,11.8615,8600.0
2005-07-07 13:55:00,13.7,13.73,13.7,13.73,16700.0,11.8529,11.8788,11.8529,11.8788,16700.0
2005-07-07 14:00:00,13.73,13.74,13.73,13.73,28500.0,11.8788,11.8875,11.8788,11.8788,28500.0
2005-07-07 14:05:00,13.72,13.75,13.71,13.75,30800.0,11.8702,11.8961,11.8615,11.8961,30800.0
2005-07-07 14:10:00,13.74,13.75,13.73,13.73,29200.0,11.8875,11.8961,11.8788,11.8788,29200.0
2005-07-07 14:15:00,13.73,13.74,13.73,13.73,74000.0,11.8788,11.8875,11.8788,11.8788,74000.0
2005-07-07 14:20:00,13.74,13.74,13.73,13.73,22500.0,11.8875,11.8875,11.8788,11.8788,22500.0
2005-07-07 14:25:00,13.74,13.74,13.73,13.74,21200.0,11.8875,11.8875,11.8788,11.8875,21200.0
2005-07-07 14:30:00,13.73,13.74,13.73,13.73,14200.0,11.8788,11.8875,11.8788,11.8788,14200.0
2005-07-07 14:35:00,13.73,13.74,13.73,13.73,7100.0,11.8788,11.8875,11.8788,11.8788,7100.0
2005-07-07 14:40:00,13.73,13.74,13.72,13.73,36000.0,11.8788,11.8875,11.8702,11.8788,36000.0
2005-07-07 14:45:00,13.72,13.73,13.71,13.73,32200.0,11.8702,11.8788,11.8615,11.8788,32200.0
2005-07-07 14:50:00,13.73,13.77,13.73,13.77,221900.0,11.8788,11.9134,11.8788,11.9134,221900.0
2005-07-07 14:55:00,13.77,13.78,13.76,13.78,46600.0,11.9134,11.9221,11.9048,11.9221,46600.0
2005-07-07 15:00:00,13.78,13.83,13.78,13.82,90300.0,11.9221,11.9653,11.9221,11.9567,90300.0
2005-07-07 15:05:00,13.82,13.82,13.8,13.8,32600.0,11.9567,11.9567,11.9394,11.9394,32600.0
2005-07-07 15:10:00,13.8,13.81,13.79,13.8,23100.0,11.9394,11.948,11.9307,11.9394,23100.0
2005-07-07 15:15:00,13.79,13.79,13.75,13.75,24000.0,11.9307,11.9307,11.8961,11.8961,24000.0
2005-07-07 15:20:00,13.75,13.78,13.75,13.77,31600.0,11.8961,11.9221,11.8961,11.9134,31600.0
2005-07-07 15:25:00,13.76,13.78,13.75,13.78,41900.0,11.9048,11.9221,11.8961,11.9221,41900.0
2005-07-07 15:30:00,13.78,13.79,13.76,13.78,42100.0,11.9221,11.9307,11.9048,11.9221,42100.0
2005-07-07 15:35:00,13.78,13.81,13.76,13.78,54500.0,11.9221,11.948,11.9048,11.9221,54500.0
2005-07-07 15:40:00,13.79,13.79,13.74,13.77,41600.0,11.9307,11.9307,11.8875,11.9134,41600.0
2005-07-07 15:45:00,13.77,13.81,13.77,13.79,57000.0,11.9134,11.948,11.9134,11.9307,57000.0
2005-07-07 15:50:00,13.78,13.79,13.75,13.75,114000.0,11.9221,11.9307,11.8961,11.8961,114000.0
2005-07-07 15:55:00,13.74,13.76,13.74,13.75,561400.0,11.8875,11.9048,11.8875,11.8961,561400.0
2005-07-08 09:30:00,13.73,13.73,13.63,13.65,44800.0,11.8788,11.8788,11.7923,11.8096,44800.0
2005-07-08 09:35:00,13.66,13.67,13.64,13.65,11900.0,11.8183,11.8269,11.801,11.8096,11900.0
2005-07-08 09:40:00,13.65,13.65,13.62,13.63,14100.0,11.8096,11.8096,11.7837,11.7923,14100.0
2005-07-08 09:45:00,13.64,13.64,13.61,13.61,17700.0,11.801,11.801,11.775,11.775,17700.0
2005-07-08 09:50:00,13.62,13.62,13.6,13.6,23900.0,11.7837,11.7837,11.7664,11.7664,23900.0
2005-07-08 09:55:00,13.61,13.61,13.55,13.55,32000.0,11.775,11.775,11.7231,11.7231,32000.0
2005-07-08 10:00:00,13.55,13.56,13.52,13.52,19300.0,11.7231,11.7317,11.6971,11.6971,19300.0
2005-07-08 10:05:00,13.52,13.53,13.52,13.53,9900.0,11.6971,11.7058,11.6971,11.7058,9900.0
2005-07-08 10:10:00,13.53,13.57,13.52,13.57,26500.0,11.7058,11.7404,11.6971,11.7404,26500.0
2005-07-08 10:15:00,13.58,13.6,13.58,13.59,12100.0,11.7491,11.7664,11.7491,11.7577,12100.0
2005-07-08 10:20:00,13.59,13.59,13.58,13.59,7700.0,11.7577,11.7577,11.7491,11.7577,7700.0
2005-07-08 10:25:00,13.59,13.62,13.58,13.6,13700.0,11.7577,11.7837,11.7491,11.7664,13700.0
2005-07-08 10:30:00,13.6,13.62,13.59,13.61,14800.0,11.7664,11.7837,11.7577,11.775,14800.0
2005-07-08 10:35:00,13.61,13.66,13.61,13.64,10600.0,11.775,11.8183,11.775,11.801,10600.0
2005-07-08 10:40:00,13.64,13.65,13.64,13.65,10000.0,11.801,11.8096,11.801,11.8096,10000.0
2005-07-08 10:45:00,13.65,13.69,13.65,13.69,33200.0,11.8096,11.8442,11.8096,11.8442,33200.0
2005-07-08 10:50:00,13.69,13.69,13.68,13.69,15100.0,11.8442,11.8442,11.8356,11.8442,15100.0
2005-07-08 10:55:00,13.69,13.7,13.68,13.69,7700.0,11.8442,11.8529,11.8356,11.8442,7700.0
2005-07-08 11:00:00,13.7,13.7,13.65,13.65,27200.0,11.8529,11.8529,11.8096,11.8096,27200.0
2005-07-08 11:05:00,13.65,13.67,13.65,13.66,9000.0,11.8096,11.8269,11.8096,11.8183,9000.0
2005-07-08 11:10:00,13.66,13.67,13.65,13.67,7600.0,11.8183,11.8269,11.8096,11.8269,7600.0
2005-07-08 11:15:00,13.67,13.67,13.65,13.65,12100.0,11.8269,11.8269,11.8096,11.8096,12100.0
2005-07-08 11:20:00,13.65,13.66,13.65,13.66,2200.0,11.8096,11.8183,11.8096,11.8183,2200.0
2005-07-08 11:25:00,13.66,13.66,13.64,13.65,11900.0,11.8183,11.8183,11.801,11.8096,11900.0
2005-07-08 11:30:00,13.65,13.67,13.64,13.66,19000.0,11.8096,11.8269,11.801,11.8183,19000.0
2005-07-08 11:35:00,13.66,13.66,13.65,13.65,4800.0,11.8183,11.8183,11.8096,11.8096,4800.0
2005-07-08 11:40:00,13.66,13.66,13.62,13.63,24900.0,11.8183,11.8183,11.7837,11.7923,24900.0
2005-07-08 11:45:00,13.64,13.64,13.63,13.63,12600.0,11.801,11.801,11.7923,11.7923,12600.0
2005-07-08 11:50:00,13.63,13.65,13.63,13.65,17300.0,11.7923,11.8096,11.7923,11.8096,17300.0
2005-07-08 11:55:00,13.66,13.68,13.65,13.68,10500.0,11.8183,11.8356,11.8096,11.8356,10500.0
2005-07-08 12:00:00,13.66,13.74,13.66,13.73,39700.0,11.8183,11.8875,11.8183,11.8788,39700.0
2005-07-08 12:05:00,13.73,13.73,13.69,13.73,25100.0,11.8788,11.8788,11.8442,11.8788,25100.0
2005-07-08 12:10:00,13.72,13.75,13.72,13.75,27700.0,11.8702,11.8961,11.8702,11.8961,27700.0
2005-07-08 12:15:00,13.74,13.75,13.73,13.74,3900.0,11.8875,11.8961,11.8788,11.8875,3900.0
2005-07-08 12:20:00,13.74,13.75,13.73,13.74,8500.0,11.8875,11.8961,11.8788,11.8875,8500.0
2005-07-08 12:25:00,13.75,13.75,13.74,13.74,3200.0,11.8961,11.8961,11.8875,11.8875,3200.0
2005-07-08 12:30:00,13.74,13.75,13.74,13.74,17700.0,11.8875,11.8961,11.8875,11.8875,17700.0
2005-07-08 12:35:00,13.75,13.76,13.74,13.75,24100.0,11.8961,11.9048,11.8875,11.8961,24100.0
2005-07-08 12:40:00,13.76,13.76,13.75,13.75,9500.0,11.9048,11.9048,11.8961,11.8961,9500.0
2005-07-08 12:45:00,13.76,13.77,13.75,13.77,7800.0,11.9048,11.9134,11.8961,11.9134,7800.0
2005-07-08 12:50:00,13.77,13.78,13.75,13.76,47500.0,11.9134,11.9221,11.8961,11.9048,47500.0
2005-07-08 12:55:00,13.76,13.78,13.7,13.72,60100.0,11.9048,11.9221,11.8529,11.8702,60100.0
2005-07-08 13:00:00,13.72,13.73,13.71,13.72,34300.0,11.8702,11.8788,11.8615,11.8702,34300.0
2005-07-08 13:05:00,13.73,13.75,13.73,13.75,23800.0,11.8788,11.8961,11.8788,11.8961,23800.0
2005-07-08 13:10:00,13.74,13.76,13.74,13.76,13200.0,11.8875,11.9048,11.8875,11.9048,13200.0
2005-07-08 13:15:00,13.76,13.78,13.75,13.78,24700.0,11.9048,11.9221,11.8961,11.9221,24700.0
2005-07-08 13:20:00,13.79,13.79,13.78,13.78,19000.0,11.9307,11.9307,11.9221,11.9221,19000.0
2005-07-08 13:25:00,13.78,13.79,13.78,13.79,9000.0,11.9221,11.9307,11.9221,11.9307,9000.0
2005-07-08 13:30:00,13.78,13.79,13.78,13.79,8200.0,11.9221,11.9307,11.9221,11.9307,8200.0
2005-07-08 13:35:00,13.78,13.79,13.76,13.79,21100.0,11.9221,11.9307,11.9048,11.9307,21100.0
2005-07-08 13:40:00,13.78,13.79,13.77,13.77,18600.0,11.9221,11.9307,11.9134,11.9134,18600.0
2005-07-08 13:45:00,13.77,13.81,13.77,13.78,43700.0,11.9134,11.948,11.9134,11.9221,43700.0
2005-07-08 13:50:00,13.78,13.81,13.78,13.8,21700.0,11.9221,11.948,11.9221,11.9394,21700.0
2005-07-08 13:55:00,13.8,13.82,13.8,13.82,8000.0,11.9394,11.9567,11.9394,11.9567,8000.0
2005-07-08 14:00:00,13.82,13.83,13.78,13.79,37800.0,11.9567,11.9653,11.9221,11.9307,37800.0
2005-07-08 14:05:00,13.79,13.79,13.78,13.78,14900.0,11.9307,11.9307,11.9221,11.9221,14900.0
2005-07-08 14:10:00,13.78,13.78,13.76,13.77,13700.0,11.9221,11.9221,11.9048,11.9134,13700.0
2005-07-08 14:15:00,13.77,13.78,13.77,13.78,20900.0,11.9134,11.9221,11.9134,11.9221,20900.0
2005-07-08 14:20:00,13.78,13.78,13.73,13.75,39200.0,11.9221,11.9221,11.8788,11.8961,39200.0
2005-07-08 14:25:00,13.75,13.79,13.74,13.79,54200.0,11.8961,11.9307,11.8875,11.9307,54200.0
2005-07-08 14:30:00,13.79,13.82,13.77,13.77,20900.0,11.9307,11.9567,11.9134,11.9134,20900.0
2005-07-08 14:35:00,13.77,13.79,13.76,13.78,41400.0,11.9134,11.9307,11.9048,11.9221,41400.0
2005-07-08 14:40:00,13.78,13.79,13.77,13.79,15500.0,11.9221,11.9307,11.9134,11.9307,15500.0
2005-07-08 14:45:00,13.78,13.79,13.76,13.78,20400.0,11.9221,11.9307,11.9048,11.9221,20400.0
2005-07-08 14:50:00,13.77,13.83,13.77,13.81,332600.0,11.9134,11.9653,11.9134,11.948,332600.0
2005-07-08 14:55:00,13.82,13.85,13.81,13.85,37900.0,11.9567,11.9826,11.948,11.9826,37900.0
2005-07-08 15:00:00,13.85,13.89,13.84,13.87,42500.0,11.9826,12.0173,11.974,12.0,42500.0
2005-07-08 15:05:00,13.89,13.92,13.88,13.91,53700.0,12.0173,12.0432,12.0086,12.0346,53700.0
2005-07-08 15:10:00,13.91,13.92,13.86,13.86,38800.0,12.0346,12.0432,11.9913,11.9913,38800.0
2005-07-08 15:15:00,13.87,13.88,13.87,13.88,16100.0,12.0,12.0086,12.0,12.0086,16100.0
2005-07-08 15:20:00,13.88,13.94,13.87,13.93,52200.0,12.0086,12.0605,12.0,12.0519,52200.0
2005-07-08 15:25:00,13.93,13.97,13.92,13.97,65000.0,12.0519,12.0865,12.0432,12.0865,65000.0
2005-07-08 15:30:00,13.95,14.0,13.95,13.98,52100.0,12.0692,12.1124,12.0692,12.0951,52100.0
2005-07-08 15:35:00,13.98,13.99,13.94,13.94,41600.0,12.0951,12.1038,12.0605,12.0605,41600.0
2005-07-08 15:40:00,13.95,13.96,13.94,13.95,21100.0,12.0692,12.0778,12.0605,12.0692,21100.0
2005-07-08 15:45:00,13.96,13.97,13.95,13.97,21900.0,12.0778,12.0865,12.0692,12.0865,21900.0
2005-07-08 15:50:00,13.97,13.98,13.95,13.98,51800.0,12.0865,12.0951,12.0692,12.0951,51800.0
2005-07-08 15:55:00,13.98,13.98,13.95,13.96,68700.0,12.0951,12.0951,12.0692,12.0778,68700.0
2005-07-11 09:30:00,13.99,14.01,13.98,14.01,82100.0,12.1038,12.1211,12.0951,12.1211,82100.0
2005-07-11 09:35:00,14.01,14.07,14.01,14.06,20200.0,12.1211,12.173,12.1211,12.1643,20200.0
2005-07-11 09:40:00,14.06,14.1,14.05,14.05,44400.0,12.1643,12.1989,12.1557,12.1557,44400.0
2005-07-11 09:45:00,14.05,14.05,13.98,13.99,29800.0,12.1557,12.1557,12.0951,12.1038,29800.0
2005-07-11 09:50:00,13.98,14.06,13.98,14.04,43800.0,12.0951,12.1643,12.0951,12.147,43800.0
2005-07-11 09:55:00,14.05,14.05,14.0,14.0,29800.0,12.1557,12.1557,12.1124,12.1124,29800.0
2005-07-11 10:00:00,13.99,14.01,13.99,14.0,28400.0,12.1038,12.1211,12.1038,12.1124,28400.0
2005-07-11 10:05:00,14.0,14.01,13.99,13.99,43300.0,12.1124,12.1211,12.1038,12.1038,43300.0
2005-07-11 10:10:00,14.0,14.0,13.97,13.98,29700.0,12.1124,12.1124,12.0865,12.0951,29700.0
2005-07-11 10:15:00,13.97,13.98,13.95,13.95,14000.0,12.0865,12.0951,12.0692,12.0692,14000.0
2005-07-11 10:20:00,13.95,13.96,13.93,13.93,14000.0,12.0692,12.0778,12.0519,12.0519,14000.0
2005-07-11 10:25:00,13.93,13.93,13.92,13.92,15200.0,12.0519,12.0519,12.0432,12.0432,15200.0
2005-07-11 10:30:00,13.92,13.95,13.92,13.95,16900.0,12.0432,12.0692,12.0432,12.0692,16900.0
2005-07-11 10:35:00,13.96,13.98,13.95,13.98,9700.0,12.0778,12.0951,12.0692,12.0951,9700.0
2005-07-11 10:40:00,13.98,14.01,13.97,13.99,47600.0,12.0951,12.1211,12.0865,12.1038,47600.0
2005-07-11 10:45:00,13.99,14.02,13.99,14.02,28700.0,12.1038,12.1297,12.1038,12.1297,28700.0
2005-07-11 10:50:00,14.02,14.05,14.0,14.0,39500.0,12.1297,12.1557,12.1124,12.1124,39500.0
2005-07-11 10:55:00,14.0,14.02,14.0,14.02,12400.0,12.1124,12.1297,12.1124,12.1297,12400.0
2005-07-11 11:00:00,14.01,14.03,13.98,13.98,84700.0,12.1211,12.1384,12.0951,12.0951,84700.0
2005-07-11 11:05:00,13.99,14.0,13.97,14.0,50000.0,12.1038,12.1124,12.0865,12.1124,50000.0
2005-07-11 11:10:00,14.0,14.05,13.99,14.05,12400.0,12.1124,12.1557,12.1038,12.1557,12400.0
2005-07-11 11:15:00,14.05,14.06,14.04,14.05,18900.0,12.1557,12.1643,12.147,12.1557,18900.0
2005-07-11 11:20:00,14.05,14.06,14.03,14.05,13300.0,12.1557,12.1643,12.1384,12.1557,13300.0
2005-07-11 11:25:00,14.04,14.05,14.03,14.05,11100.0,12.147,12.1557,12.1384,12.1557,11100.0
2005-07-11 11:30:00,14.04,14.06,14.04,14.06,20000.0,12.147,12.1643,12.147,12.1643,20000.0
2005-07-11 11:35:00,14.05,14.06,14.05,14.05,7400.0,12.1557,12.1643,12.1557,12.1557,7400.0
2005-07-11 11:40:00,14.05,14.06,14.04,14.04,15500.0,12.1557,12.1643,12.147,12.147,15500.0
2005-07-11 11:45:00,14.05,14.05,14.03,14.03,24300.0,12.1557,12.1557,12.1384,12.1384,24300.0
2005-07-11 11:50:00,14.02,14.04,14.02,14.03,12200.0,12.1297,12.147,12.1297,12.1384,12200.0
2005-07-11 11:55:00,14.02,14.02,14.0,14.0,33300.0,12.1297,12.1297,12.1124,12.1124,33300.0
2005-07-11 12:00:00,14.0,14.02,14.0,14.01,50200.0,12.1124,12.1297,12.1124,12.1211,50200.0
2005-07-11 12:05:00,14.0,14.01,13.99,14.0,36500.0,12.1124,12.1211,12.1038,12.1124,36500.0
2005-07-11 12:10:00,14.0,14.01,14.0,14.01,7100.0,12.1124,12.1211,12.1124,12.1211,7100.0
2005-07-11 12:15:00,14.0,14.01,14.0,14.01,11600.0,12.1124,12.1211,12.1124,12.1211,11600.0
2005-07-11 12:20:00,14.01,14.01,14.0,14.0,11300.0,12.1211,12.1211,12.1124,12.1124,11300.0
2005-07-11 12:25:00,14.0,14.01,13.99,14.0,45200.0,12.1124,12.1211,12.1038,12.1124,45200.0
2005-07-11 12:30:00,14.01,14.01,13.98,14.0,15800.0,12.1211,12.1211,12.0951,12.1124,15800.0
2005-07-11 12:35:00,13.99,14.0,13.98,13.98,15100.0,12.1038,12.1124,12.0951,12.0951,15100.0
2005-07-11 12:40:00,13.99,13.99,13.93,13.96,26000.0,12.1038,12.1038,12.0519,12.0778,26000.0
2005-07-11 12:45:00,13.96,13.97,13.94,13.94,29100.0,12.0778,12.0865,12.0605,12.0605,29100.0
2005-07-11 12:50:00,13.95,13.96,13.94,13.95,13300.0,12.0692,12.0778,12.0605,12.0692,13300.0
2005-07-11 12:55:00,13.95,13.96,13.94,13.94,13600.0,12.0692,12.0778,12.0605,12.0605,13600.0
2005-07-11 13:00:00,13.95,13.95,13.91,13.91,15400.0,12.0692,12.0692,12.0346,12.0346,15400.0
2005-07-11 13:05:00,13.92,13.92,13.91,13.91,16400.0,12.0432,12.0432,12.0346,12.0346,16400.0
2005-07-11 13:10:00,13.91,13.93,13.91,13.92,17300.0,12.0346,12.0519,12.0346,12.0432,17300.0
2005-07-11 13:15:00,13.92,13.93,13.92,13.93,6700.0,12.0432,12.0519,12.0432,12.0519,6700.0
2005-07-11 13:20:00,13.94,13.95,13.94,13.94,6300.0,12.0605,12.0692,12.0605,12.0605,6300.0
2005-07-11 13:25:00,13.95,13.95,13.94,13.95,4200.0,12.0692,12.0692,12.0605,12.0692,4200.0
2005-07-11 13:30:00,13.95,13.95,13.94,13.95,13700.0,12.0692,12.0692,12.0605,12.0692,13700.0
2005-07-11 13:35:00,13.94,13.96,13.94,13.94,8900.0,12.0605,12.0778,12.0605,12.0605,8900.0
2005-07-11 13:40:00,13.95,13.96,13.95,13.95,3100.0,12.0692,12.0778,12.0692,12.0692,3100.0
2005-07-11 13:45:00,13.96,13.96,13.95,13.95,7800.0,12.0778,12.0778,12.0692,12.0692,7800.0
2005-07-11 13:50:00,13.95,13.96,13.95,13.96,12400.0,12.0692,12.0778,12.0692,12.0778,12400.0
2005-07-11 13:55:00,13.96,13.96,13.95,13.95,5600.0,12.0778,12.0778,12.0692,12.0692,5600.0
2005-07-11 14:00:00,13.95,13.96,13.94,13.95,18800.0,12.0692,12.0778,12.0605,12.0692,18800.0
2005-07-11 14:05:00,13.95,13.96,13.94,13.95,12000.0,12.0692,12.0778,12.0605,12.0692,12000.0
2005-07-11 14:10:00,13.95,13.96,13.95,13.95,8500.0,12.0692,12.0778,12.0692,12.0692,8500.0
2005-07-11 14:15:00,13.95,13.96,13.95,13.95,7600.0,12.0692,12.0778,12.0692,12.0692,7600.0
2005-07-11 14:20:00,13.96,13.96,13.94,13.95,13100.0,12.0778,12.0778,12.0605,12.0692,13100.0
2005-07-11 14:25:00,13.95,13.96,13.94,13.94,24400.0,12.0692,12.0778,12.0605,12.0605,24400.0
2005-07-11 14:30:00,13.95,13.95,13.94,13.95,19600.0,12.0692,12.0692,12.0605,12.0692,19600.0
2005-07-11 14:35:00,13.94,13.96,13.94,13.95,5800.0,12.0605,12.0778,12.0605,12.0692,5800.0
2005-07-11 14:40:00,13.96,13.98,13.95,13.96,51400.0,12.0778,12.0951,12.0692,12.0778,51400.0
2005-07-11 14:45:00,13.96,13.97,13.96,13.97,3200.0,12.0778,12.0865,12.0778,12.0865,3200.0
2005-07-11 14:50:00,13.97,13.97,13.95,13.95,8700.0,12.0865,12.0865,12.0692,12.0692,8700.0
2005-07-11 14:55:00,13.95,13.96,13.95,13.96,10000.0,12.0692,12.0778,12.0692,12.0778,10000.0
2005-07-11 15:00:00,13.95,13.96,13.95,13.95,10200.0,12.0692,12.0778,12.0692,12.0692,10200.0
2005-07-11 15:05:00,13.95,13.96,13.95,13.96,8900.0,12.0692,12.0778,12.0692,12.0778,8900.0
2005-07-11 15:10:00,13.96,13.98,13.96,13.98,27400.0,12.0778,12.0951,12.0778,12.0951,27400.0
2005-07-11 15:15:00,13.99,13.99,13.97,13.98,13000.0,12.1038,12.1038,12.0865,12.0951,13000.0
2005-07-11 15:20:00,13.98,13.99,13.96,13.96,27500.0,12.0951,12.1038,12.0778,12.0778,27500.0
2005-07-11 15:25:00,13.96,13.98,13.96,13.97,18800.0,12.0778,12.0951,12.0778,12.0865,18800.0
2005-07-11 15:30:00,13.97,14.0,13.97,14.0,59500.0,12.0865,12.1124,12.0865,12.1124,59500.0
2005-07-11 15:35:00,14.0,14.0,13.98,13.99,183400.0,12.1124,12.1124,12.0951,12.1038,183400.0
2005-07-11 15:40:00,14.0,14.0,13.99,13.99,22800.0,12.1124,12.1124,12.1038,12.1038,22800.0
2005-07-11 15:45:00,14.0,14.0,13.98,13.99,12400.0,12.1124,12.1124,12.0951,12.1038,12400.0
2005-07-11 15:50:00,14.0,14.0,13.97,13.98,27000.0,12.1124,12.1124,12.0865,12.0951,27000.0
2005-07-11 15:55:00,13.98,14.0,13.97,13.99,48000.0,12.0951,12.1124,12.0865,12.1038,48000.0
2005-07-12 09:30:00,13.92,13.93,13.91,13.91,48700.0,12.0432,12.0519,12.0346,12.0346,48700.0
2005-07-12 09:35:00,13.93,13.94,13.9,13.9,16800.0,12.0519,12.0605,12.0259,12.0259,16800.0
2005-07-12 09:40:00,13.91,13.95,13.9,13.94,10200.0,12.0346,12.0692,12.0259,12.0605,10200.0
2005-07-12 09:45:00,13.94,13.95,13.92,13.92,10600.0,12.0605,12.0692,12.0432,12.0432,10600.0
2005-07-12 09:50:00,13.93,13.99,13.93,13.99,12600.0,12.0519,12.1038,12.0519,12.1038,12600.0
2005-07-12 09:55:00,13.98,14.0,13.96,13.97,10100.0,12.0951,12.1124,12.0778,12.0865,10100.0
2005-07-12 10:00:00,13.97,13.97,13.92,13.92,17700.0,12.0865,12.0865,12.0432,12.0432,17700.0
2005-07-12 10:05:00,13.92,13.94,13.92,13.92,22300.0,12.0432,12.0605,12.0432,12.0432,22300.0
2005-07-12 10:10:00,13.94,13.98,13.94,13.94,16200.0,12.0605,12.0951,12.0605,12.0605,16200.0
2005-07-12 10:15:00,13.94,13.96,13.89,13.89,23600.0,12.0605,12.0778,12.0173,12.0173,23600.0
2005-07-12 10:20:00,13.89,13.9,13.88,13.88,15100.0,12.0173,12.0259,12.0086,12.0086,15100.0
2005-07-12 10:25:00,13.88,13.89,13.87,13.87,19900.0,12.0086,12.0173,12.0,12.0,19900.0
2005-07-12 10:30:00,13.86,13.86,13.83,13.85,29700.0,11.9913,11.9913,11.9653,11.9826,29700.0
2005-07-12 10:35:00,13.84,13.85,13.84,13.85,15800.0,11.974,11.9826,11.974,11.9826,15800.0
2005-07-12 10:40:00,13.85,13.86,13.84,13.85,19700.0,11.9826,11.9913,11.974,11.9826,19700.0
2005-07-12 10:45:00,13.85,13.86,13.84,13.86,26000.0,11.9826,11.9913,11.974,11.9913,26000.0
2005-07-12 10:50:00,13.86,13.87,13.84,13.85,20000.0,11.9913,12.0,11.974,11.9826,20000.0
2005-07-12 10:55:00,13.85,13.86,13.84,13.85,13500.0,11.9826,11.9913,11.974,11.9826,13500.0
2005-07-12 11:00:00,13.85,13.86,13.84,13.84,62800.0,11.9826,11.9913,11.974,11.974,62800.0
2005-07-12 11:05:00,13.85,13.86,13.85,13.86,14900.0,11.9826,11.9913,11.9826,11.9913,14900.0
2005-07-12 11:10:00,13.86,13.87,13.84,13.86,12800.0,11.9913,12.0,11.974,11.9913,12800.0
2005-07-12 11:15:00,13.87,13.88,13.86,13.86,9200.0,12.0,12.0086,11.9913,11.9913,9200.0
2005-07-12 11:20:00,13.87,13.87,13.86,13.86,11000.0,12.0,12.0,11.9913,11.9913,11000.0
2005-07-12 11:25:00,13.86,13.87,13.84,13.87,23400.0,11.9913,12.0,11.974,12.0,23400.0
2005-07-12 11:30:00,13.87,13.88,13.85,13.85,12700.0,12.0,12.0086,11.9826,11.9826,12700.0
2005-07-12 11:35:00,13.85,13.86,13.84,13.86,178300.0,11.9826,11.9913,11.974,11.9913,178300.0
2005-07-12 11:40:00,13.86,13.86,13.84,13.85,9000.0,11.9913,11.9913,11.974,11.9826,9000.0
2005-07-12 11:45:00,13.85,13.85,13.83,13.85,16300.0,11.9826,11.9826,11.9653,11.9826,16300.0
2005-07-12 11:50:00,13.85,13.85,13.84,13.84,12400.0,11.9826,11.9826,11.974,11.974,12400.0
2005-07-12 11:55:00,13.84,13.85,13.84,13.84,11400.0,11.974,11.9826,11.974,11.974,11400.0
2005-07-12 12:00:00,13.84,13.85,13.84,13.85,23400.0,11.974,11.9826,11.974,11.9826,23400.0
2005-07-12 12:05:00,13.85,13.85,13.84,13.84,14300.0,11.9826,11.9826,11.974,11.974,14300.0
2005-07-12 12:10:00,13.84,13.85,13.84,13.85,21600.0,11.974,11.9826,11.974,11.9826,21600.0
2005-07-12 12:15:00,13.85,13.85,13.83,13.84,6700.0,11.9826,11.9826,11.9653,11.974,6700.0
2005-07-12 12:20:00,13.83,13.84,13.81,13.82,27000.0,11.9653,11.974,11.948,11.9567,27000.0
2005-07-12 12:25:00,13.82,13.82,13.78,13.78,22200.0,11.9567,11.9567,11.9221,11.9221,22200.0
2005-07-12 12:30:00,13.78,13.8,13.78,13.78,101600.0,11.9221,11.9394,11.9221,11.9221,101600.0
2005-07-12 12:35:00,13.79,13.79,13.77,13.78,7500.0,11.9307,11.9307,11.9134,11.9221,7500.0
2005-07-12 12:40:00,13.77,13.78,13.75,13.75,27200.0,11.9134,11.9221,11.8961,11.8961,27200.0
2005-07-12 12:45:00,13.75,13.75,13.74,13.75,19400.0,11.8961,11.8961,11.8875,11.8961,19400.0
2005-07-12 12:50:00,13.74,13.74,13.7,13.7,82100.0,11.8875,11.8875,11.8529,11.8529,82100.0
2005-07-12 12:55:00,13.7,13.72,13.7,13.7,22400.0,11.8529,11.8702,11.8529,11.8529,22400.0
2005-07-12 13:00:00,13.71,13.72,13.7,13.72,25300.0,11.8615,11.8702,11.8529,11.8702,25300.0
2005-07-12 13:05:00,13.72,13.72,13.71,13.72,10500.0,11.8702,11.8702,11.8615,11.8702,10500.0
2005-07-12 13:10:00,13.71,13.73,13.71,13.73,72300.0,11.8615,11.8788,11.8615,11.8788,72300.0
2005-07-12 13:15:00,13.73,13.73,13.69,13.7,54500.0,11.8788,11.8788,11.8442,11.8529,54500.0
2005-07-12 13:20:00,13.7,13.71,13.68,13.69,56900.0,11.8529,11.8615,11.8356,11.8442,56900.0
2005-07-12 13:25:00,13.69,13.69,13.64,13.64,97500.0,11.8442,11.8442,11.801,11.801,97500.0
2005-07-12 13:30:00,13.65,13.65,13.63,13.64,41600.0,11.8096,11.8096,11.7923,11.801,41600.0
2005-07-12 13:35:00,13.64,13.65,13.64,13.65,309200.0,11.801,11.8096,11.801,11.8096,309200.0
2005-07-12 13:40:00,13.65,13.65,13.63,13.63,55900.0,11.8096,11.8096,11.7923,11.7923,55900.0
2005-07-12 13:45:00,13.63,13.64,13.63,13.64,46900.0,11.7923,11.801,11.7923,11.801,46900.0
2005-07-12 13:50:00,13.63,13.65,13.63,13.64,56300.0,11.7923,11.8096,11.7923,11.801,56300.0
2005-07-12 13:55:00,13.64,13.65,13.63,13.64,56200.0,11.801,11.8096,11.7923,11.801,56200.0
2005-07-12 14:00:00,13.64,13.65,13.63,13.64,30500.0,11.801,11.8096,11.7923,11.801,30500.0
2005-07-12 14:05:00,13.64,13.65,13.63,13.65,98800.0,11.801,11.8096,11.7923,11.8096,98800.0
2005-07-12 14:10:00,13.65,13.66,13.64,13.65,216900.0,11.8096,11.8183,11.801,11.8096,216900.0
2005-07-12 14:15:00,13.65,13.7,13.64,13.65,171900.0,11.8096,11.8529,11.801,11.8096,171900.0
2005-07-12 14:20:00,13.64,13.69,13.64,13.68,440500.0,11.801,11.8442,11.801,11.8356,440500.0
2005-07-12 14:25:00,13.69,13.71,13.68,13.7,69500.0,11.8442,11.8615,11.8356,11.8529,69500.0
2005-07-12 14:30:00,13.7,13.7,13.69,13.69,46100.0,11.8529,11.8529,11.8442,11.8442,46100.0
2005-07-12 14:35:00,13.69,13.7,13.68,13.68,158600.0,11.8442,11.8529,11.8356,11.8356,158600.0
2005-07-12 14:40:00,13.68,13.69,13.68,13.69,11700.0,11.8356,11.8442,11.8356,11.8442,11700.0
2005-07-12 14:45:00,13.69,13.74,13.68,13.73,85400.0,11.8442,11.8875,11.8356,11.8788,85400.0
2005-07-12 14:50:00,13.72,13.73,13.71,13.71,26500.0,11.8702,11.8788,11.8615,11.8615,26500.0
2005-07-12 14:55:00,13.7,13.72,13.7,13.71,12100.0,11.8529,11.8702,11.8529,11.8615,12100.0
2005-07-12 15:00:00,13.7,13.71,13.69,13.69,20300.0,11.8529,11.8615,11.8442,11.8442,20300.0
2005-07-12 15:05:00,13.69,13.7,13.69,13.7,24400.0,11.8442,11.8529,11.8442,11.8529,24400.0
2005-07-12 15:10:00,13.69,13.7,13.69,13.7,31100.0,11.8442,11.8529,11.8442,11.8529,31100.0
2005-07-12 15:15:00,13.69,13.69,13.68,13.68,27700.0,11.8442,11.8442,11.8356,11.8356,27700.0
2005-07-12 15:20:00,13.69,13.69,13.68,13.69,18300.0,11.8442,11.8442,11.8356,11.8442,18300.0
2005-07-12 15:25:00,13.68,13.69,13.68,13.69,25000.0,11.8356,11.8442,11.8356,11.8442,25000.0
2005-07-12 15:30:00,13.69,13.69,13.68,13.69,122200.0,11.8442,11.8442,11.8356,11.8442,122200.0
2005-07-12 15:35:00,13.69,13.74,13.68,13.69,158800.0,11.8442,11.8875,11.8356,11.8442,158800.0
2005-07-12 15:40:00,13.69,13.7,13.68,13.68,53600.0,11.8442,11.8529,11.8356,11.8356,53600.0
2005-07-12 15:45:00,13.68,13.68,13.66,13.67,45600.0,11.8356,11.8356,11.8183,11.8269,45600.0
2005-07-12 15:50:00,13.67,13.67,13.66,13.67,78500.0,11.8269,11.8269,11.8183,11.8269,78500.0
2005-07-12 15:55:00,13.67,13.7,13.67,13.69,119000.0,11.8269,11.8529,11.8269,11.8442,119000.0
2005-07-13 09:30:00,13.7,13.76,13.67,13.68,84300.0,11.8529,11.9048,11.8269,11.8356,84300.0
2005-07-13 09:35:00,13.68,13.69,13.66,13.68,88900.0,11.8356,11.8442,11.8183,11.8356,88900.0
2005-07-13 09:40:00,13.69,13.69,13.66,13.67,55800.0,11.8442,11.8442,11.8183,11.8269,55800.0
2005-07-13 09:45:00,13.66,13.68,13.66,13.67,45900.0,11.8183,11.8356,11.8183,11.8269,45900.0
2005-07-13 09:50:00,13.67,13.68,13.65,13.66,17500.0,11.8269,11.8356,11.8096,11.8183,17500.0
2005-07-13 09:55:00,13.65,13.66,13.65,13.66,280100.0,11.8096,11.8183,11.8096,11.8183,280100.0
2005-07-13 10:00:00,13.66,13.66,13.65,13.66,27200.0,11.8183,11.8183,11.8096,11.8183,27200.0
2005-07-13 10:05:00,13.66,13.67,13.65,13.67,35100.0,11.8183,11.8269,11.8096,11.8269,35100.0
2005-07-13 10:10:00,13.67,13.67,13.66,13.66,49500.0,11.8269,11.8269,11.8183,11.8183,49500.0
2005-07-13 10:15:00,13.66,13.67,13.66,13.67,56800.0,11.8183,11.8269,11.8183,11.8269,56800.0
2005-07-13 10:20:00,13.67,13.67,13.66,13.66,43100.0,11.8269,11.8269,11.8183,11.8183,43100.0
2005-07-13 10:25:00,13.67,13.68,13.66,13.67,45600.0,11.8269,11.8356,11.8183,11.8269,45600.0
2005-07-13 10:30:00,13.68,13.68,13.66,13.66,299800.0,11.8356,11.8356,11.8183,11.8183,299800.0
2005-07-13 10:35:00,13.67,13.7,13.66,13.68,89400.0,11.8269,11.8529,11.8183,11.8356,89400.0
2005-07-13 10:40:00,13.68,13.69,13.68,13.68,41000.0,11.8356,11.8442,11.8356,11.8356,41000.0
2005-07-13 10:45:00,13.69,13.7,13.68,13.69,38400.0,11.8442,11.8529,11.8356,11.8442,38400.0
2005-07-13 10:50:00,13.68,13.7,13.68,13.69,24400.0,11.8356,11.8529,11.8356,11.8442,24400.0
2005-07-13 10:55:00,13.69,13.7,13.66,13.67,51700.0,11.8442,11.8529,11.8183,11.8269,51700.0
2005-07-13 11:00:00,13.67,13.68,13.67,13.67,29700.0,11.8269,11.8356,11.8269,11.8269,29700.0
2005-07-13 11:05:00,13.67,13.68,13.67,13.67,31400.0,11.8269,11.8356,11.8269,11.8269,31400.0
2005-07-13 11:10:00,13.67,13.69,13.66,13.69,34000.0,11.8269,11.8442,11.8183,11.8442,34000.0
2005-07-13 11:15:00,13.69,13.69,13.67,13.68,15900.0,11.8442,11.8442,11.8269,11.8356,15900.0
2005-07-13 11:20:00,13.68,13.69,13.67,13.67,240500.0,11.8356,11.8442,11.8269,11.8269,240500.0
2005-07-13 11:25:00,13.68,13.68,13.66,13.67,28200.0,11.8356,11.8356,11.8183,11.8269,28200.0
2005-07-13 11:30:00,13.66,13.68,13.66,13.68,47300.0,11.8183,11.8356,11.8183,11.8356,47300.0
2005-07-13 11:35:00,13.68,13.69,13.68,13.68,32300.0,11.8356,11.8442,11.8356,11.8356,32300.0
2005-07-13 11:40:00,13.69,13.69,13.68,13.69,120800.0,11.8442,11.8442,11.8356,11.8442,120800.0
2005-07-13 11:45:00,13.69,13.7,13.68,13.69,33900.0,11.8442,11.8529,11.8356,11.8442,33900.0
2005-07-13 11:50:00,13.69,13.7,13.69,13.69,174900.0,11.8442,11.8529,11.8442,11.8442,174900.0
2005-07-13 11:55:00,13.69,13.71,13.69,13.7,15300.0,11.8442,11.8615,11.8442,11.8529,15300.0
2005-07-13 12:00:00,13.71,13.71,13.7,13.7,15400.0,11.8615,11.8615,11.8529,11.8529,15400.0
2005-07-13 12:05:00,13.7,13.74,13.7,13.74,53800.0,11.8529,11.8875,11.8529,11.8875,53800.0
2005-07-13 12:10:00,13.73,13.74,13.71,13.74,36400.0,11.8788,11.8875,11.8615,11.8875,36400.0
2005-07-13 12:15:00,13.74,13.74,13.73,13.74,8600.0,11.8875,11.8875,11.8788,11.8875,8600.0
2005-07-13 12:20:00,13.73,13.74,13.73,13.73,10000.0,11.8788,11.8875,11.8788,11.8788,10000.0
2005-07-13 12:25:00,13.73,13.74,13.73,13.74,4600.0,11.8788,11.8875,11.8788,11.8875,4600.0
2005-07-13 12:30:00,13.74,13.74,13.73,13.74,13700.0,11.8875,11.8875,11.8788,11.8875,13700.0
2005-07-13 12:35:00,13.74,13.77,13.74,13.77,23200.0,11.8875,11.9134,11.8875,11.9134,23200.0
2005-07-13 12:40:00,13.76,13.78,13.76,13.77,13900.0,11.9048,11.9221,11.9048,11.9134,13900.0
2005-07-13 12:45:00,13.77,13.77,13.76,13.77,9800.0,11.9134,11.9134,11.9048,11.9134,9800.0
2005-07-13 12:50:00,13.76,13.77,13.75,13.76,10600.0,11.9048,11.9134,11.8961,11.9048,10600.0
2005-07-13 12:55:00,13.76,13.77,13.75,13.77,16800.0,11.9048,11.9134,11.8961,11.9134,16800.0
2005-07-13 13:00:00,13.77,13.77,13.76,13.77,8400.0,11.9134,11.9134,11.9048,11.9134,8400.0
2005-07-13 13:05:00,13.76,13.77,13.75,13.77,9400.0,11.9048,11.9134,11.8961,11.9134,9400.0
2005-07-13 13:10:00,13.76,13.77,13.76,13.76,6100.0,11.9048,11.9134,11.9048,11.9048,6100.0
2005-07-13 13:15:00,13.76,13.76,13.73,13.76,19300.0,11.9048,11.9048,11.8788,11.9048,19300.0
2005-07-13 13:20:00,13.76,13.76,13.75,13.76,7300.0,11.9048,11.9048,11.8961,11.9048,7300.0
2005-07-13 13:25:00,13.77,13.78,13.76,13.77,11100.0,11.9134,11.9221,11.9048,11.9134,11100.0
2005-07-13 13:30:00,13.77,13.77,13.76,13.77,5000.0,11.9134,11.9134,11.9048,11.9134,5000.0
2005-07-13 13:35:00,13.77,13.82,13.77,13.81,22200.0,11.9134,11.9567,11.9134,11.948,22200.0
2005-07-13 13:40:00,13.81,13.83,13.81,13.83,18500.0,11.948,11.9653,11.948,11.9653,18500.0
2005-07-13 13:45:00,13.83,13.83,13.81,13.82,18800.0,11.9653,11.9653,11.948,11.9567,18800.0
2005-07-13 13:50:00,13.81,13.84,13.81,13.84,22700.0,11.948,11.974,11.948,11.974,22700.0
2005-07-13 13:55:00,13.83,13.84,13.79,13.82,59900.0,11.9653,11.974,11.9307,11.9567,59900.0
2005-07-13 14:00:00,13.82,13.83,13.8,13.81,41000.0,11.9567,11.9653,11.9394,11.948,41000.0
2005-07-13 14:05:00,13.84,13.85,13.81,13.85,42900.0,11.974,11.9826,11.948,11.9826,42900.0
2005-07-13 14:10:00,13.85,13.91,13.85,13.9,54900.0,11.9826,12.0346,11.9826,12.0259,54900.0
2005-07-13 14:15:00,13.91,13.96,13.9,13.94,70400.0,12.0346,12.0778,12.0259,12.0605,70400.0
2005-07-13 14:20:00,13.94,13.95,13.86,13.89,117200.0,12.0605,12.0692,11.9913,12.0173,117200.0
2005-07-13 14:25:00,13.89,13.94,13.88,13.93,51200.0,12.0173,12.0605,12.0086,12.0519,51200.0
2005-07-13 14:30:00,13.93,13.97,13.93,13.96,74400.0,12.0519,12.0865,12.0519,12.0778,74400.0
2005-07-13 14:35:00,13.97,13.98,13.96,13.98,41300.0,12.0865,12.0951,12.0778,12.0951,41300.0
2005-07-13 14:40:00,13.98,13.99,13.97,13.98,47100.0,12.0951,12.1038,12.0865,12.0951,47100.0
2005-07-13 14:45:00,13.98,13.98,13.92,13.97,64200.0,12.0951,12.0951,12.0432,12.0865,64200.0
2005-07-13 14:50:00,13.97,13.97,13.95,13.95,40800.0,12.0865,12.0865,12.0692,12.0692,40800.0
2005-07-13 14:55:00,13.95,13.96,13.94,13.94,36100.0,12.0692,12.0778,12.0605,12.0605,36100.0
2005-07-13 15:00:00,13.95,13.96,13.95,13.96,25800.0,12.0692,12.0778,12.0692,12.0778,25800.0
2005-07-13 15:05:00,13.95,13.96,13.94,13.95,35300.0,12.0692,12.0778,12.0605,12.0692,35300.0
2005-07-13 15:10:00,13.94,13.95,13.91,13.92,21600.0,12.0605,12.0692,12.0346,12.0432,21600.0
2005-07-13 15:15:00,13.93,13.96,13.92,13.95,32000.0,12.0519,12.0778,12.0432,12.0692,32000.0
2005-07-13 15:20:00,13.96,13.97,13.95,13.97,22900.0,12.0778,12.0865,12.0692,12.0865,22900.0
2005-07-13 15:25:00,13.97,13.99,13.96,13.98,17900.0,12.0865,12.1038,12.0778,12.0951,17900.0
2005-07-13 15:30:00,13.99,14.02,13.98,13.98,89900.0,12.1038,12.1297,12.0951,12.0951,89900.0
2005-07-13 15:35:00,13.98,14.02,13.98,14.01,104200.0,12.0951,12.1297,12.0951,12.1211,104200.0
2005-07-13 15:40:00,14.02,14.04,14.01,14.03,129000.0,12.1297,12.147,12.1211,12.1384,129000.0
2005-07-13 15:45:00,14.03,14.03,14.0,14.0,47900.0,12.1384,12.1384,12.1124,12.1124,47900.0
2005-07-13 15:50:00,14.01,14.01,13.93,13.95,40900.0,12.1211,12.1211,12.0519,12.0692,40900.0
2005-07-13 15:55:00,13.95,13.96,13.93,13.95,69400.0,12.0692,12.0778,12.0519,12.0692,69400.0
2005-07-14 09:30:00,14.53,14.53,14.43,14.43,729700.0,12.571,12.571,12.4844,12.4844,729700.0
2005-07-14 09:35:00,14.44,14.5,14.41,14.49,272100.0,12.4931,12.545,12.4671,12.5364,272100.0
2005-07-14 09:40:00,14.48,14.5,14.45,14.49,477500.0,12.5277,12.545,12.5018,12.5364,477500.0
2005-07-14 09:45:00,14.47,14.48,14.43,14.45,99100.0,12.5191,12.5277,12.4844,12.5018,99100.0
2005-07-14 09:50:00,14.45,14.47,14.44,14.47,108000.0,12.5018,12.5191,12.4931,12.5191,108000.0
2005-07-14 09:55:00,14.47,14.48,14.46,14.48,121300.0,12.5191,12.5277,12.5104,12.5277,121300.0
2005-07-14 10:00:00,14.48,14.5,14.47,14.48,161100.0,12.5277,12.545,12.5191,12.5277,161100.0
2005-07-14 10:05:00,14.48,14.5,14.47,14.47,118700.0,12.5277,12.545,12.5191,12.5191,118700.0
2005-07-14 10:10:00,14.47,14.48,14.45,14.48,80600.0,12.5191,12.5277,12.5018,12.5277,80600.0
2005-07-14 10:15:00,14.48,14.49,14.47,14.49,79900.0,12.5277,12.5364,12.5191,12.5364,79900.0
2005-07-14 10:20:00,14.49,14.5,14.48,14.5,215300.0,12.5364,12.545,12.5277,12.545,215300.0
2005-07-14 10:25:00,14.49,14.56,14.49,14.54,298700.0,12.5364,12.5969,12.5364,12.5796,298700.0
2005-07-14 10:30:00,14.54,14.57,14.53,14.57,181900.0,12.5796,12.6056,12.571,12.6056,181900.0
2005-07-14 10:35:00,14.57,14.58,14.51,14.53,119300.0,12.6056,12.6142,12.5537,12.571,119300.0
2005-07-14 10:40:00,14.53,14.54,14.51,14.53,181400.0,12.571,12.5796,12.5537,12.571,181400.0
2005-07-14 10:45:00,14.52,14.53,14.5,14.53,79200.0,12.5623,12.571,12.545,12.571,79200.0
2005-07-14 10:50:00,14.53,14.58,14.52,14.57,164300.0,12.571,12.6142,12.5623,12.6056,164300.0
2005-07-14 10:55:00,14.58,14.58,14.55,14.57,113300.0,12.6142,12.6142,12.5883,12.6056,113300.0
2005-07-14 11:00:00,14.57,14.59,14.57,14.58,188700.0,12.6056,12.6229,12.6056,12.6142,188700.0
2005-07-14 11:05:00,14.59,14.61,14.58,14.59,376700.0,12.6229,12.6402,12.6142,12.6229,376700.0
2005-07-14 11:10:00,14.59,14.61,14.58,14.61,245800.0,12.6229,12.6402,12.6142,12.6402,245800.0
2005-07-14 11:15:00,14.61,14.64,14.61,14.63,203500.0,12.6402,12.6661,12.6402,12.6575,203500.0
2005-07-14 11:20:00,14.63,14.68,14.63,14.67,219900.0,12.6575,12.7007,12.6575,12.6921,219900.0
2005-07-14 11:25:00,14.67,14.7,14.66,14.69,371500.0,12.6921,12.718,12.6834,12.7094,371500.0
2005-07-14 11:30:00,14.68,14.69,14.62,14.64,108400.0,12.7007,12.7094,12.6488,12.6661,108400.0
2005-07-14 11:35:00,14.65,14.66,14.64,14.65,138200.0,12.6748,12.6834,12.6661,12.6748,138200.0
2005-07-14 11:40:00,14.65,14.67,14.65,14.67,242800.0,12.6748,12.6921,12.6748,12.6921,242800.0
2005-07-14 11:45:00,14.67,14.67,14.66,14.67,54000.0,12.6921,12.6921,12.6834,12.6921,54000.0
2005-07-14 11:50:00,14.67,14.68,14.66,14.68,111600.0,12.6921,12.7007,12.6834,12.7007,111600.0
2005-07-14 11:55:00,14.68,14.68,14.66,14.68,241900.0,12.7007,12.7007,12.6834,12.7007,241900.0
2005-07-14 12:00:00,14.67,14.69,14.67,14.68,225100.0,12.6921,12.7094,12.6921,12.7007,225100.0
2005-07-14 12:05:00,14.68,14.71,14.67,14.71,620500.0,12.7007,12.7267,12.6921,12.7267,620500.0
2005-07-14 12:10:00,14.7,14.72,14.69,14.71,168800.0,12.718,12.7353,12.7094,12.7267,168800.0
2005-07-14 12:15:00,14.71,14.72,14.7,14.71,48300.0,12.7267,12.7353,12.718,12.7267,48300.0
2005-07-14 12:20:00,14.7,14.71,14.66,14.69,84900.0,12.718,12.7267,12.6834,12.7094,84900.0
2005-07-14 12:25:00,14.69,14.7,14.67,14.68,160500.0,12.7094,12.718,12.6921,12.7007,160500.0
2005-07-14 12:30:00,14.68,14.7,14.68,14.7,198500.0,12.7007,12.718,12.7007,12.718,198500.0
2005-07-14 12:35:00,14.7,14.7,14.69,14.69,34600.0,12.718,12.718,12.7094,12.7094,34600.0
2005-07-14 12:40:00,14.69,14.7,14.69,14.7,48700.0,12.7094,12.718,12.7094,12.718,48700.0
2005-07-14 12:45:00,14.69,14.74,14.69,14.74,259000.0,12.7094,12.7527,12.7094,12.7527,259000.0
2005-07-14 12:50:00,14.74,14.74,14.72,14.73,62400.0,12.7527,12.7527,12.7353,12.744,62400.0
2005-07-14 12:55:00,14.73,14.73,14.69,14.69,36800.0,12.744,12.744,12.7094,12.7094,36800.0
2005-07-14 13:00:00,14.7,14.7,14.68,14.69,65200.0,12.718,12.718,12.7007,12.7094,65200.0
2005-07-14 13:05:00,14.7,14.7,14.66,14.66,121500.0,12.718,12.718,12.6834,12.6834,121500.0
2005-07-14 13:10:00,14.66,14.67,14.55,14.57,240100.0,12.6834,12.6921,12.5883,12.6056,240100.0
2005-07-14 13:15:00,14.56,14.65,14.56,14.64,89800.0,12.5969,12.6748,12.5969,12.6661,89800.0
2005-07-14 13:20:00,14.64,14.64,14.61,14.62,71500.0,12.6661,12.6661,12.6402,12.6488,71500.0
2005-07-14 13:25:00,14.62,14.62,14.59,14.61,53800.0,12.6488,12.6488,12.6229,12.6402,53800.0
2005-07-14 13:30:00,14.6,14.6,14.57,14.6,92200.0,12.6315,12.6315,12.6056,12.6315,92200.0
2005-07-14 13:35:00,14.59,14.6,14.58,14.59,82200.0,12.6229,12.6315,12.6142,12.6229,82200.0
2005-07-14 13:40:00,14.58,14.59,14.54,14.55,76800.0,12.6142,12.6229,12.5796,12.5883,76800.0
2005-07-14 13:45:00,14.54,14.55,14.51,14.52,66800.0,12.5796,12.5883,12.5537,12.5623,66800.0
2005-07-14 13:50:00,14.52,14.56,14.51,14.55,96700.0,12.5623,12.5969,12.5537,12.5883,96700.0
2005-07-14 13:55:00,14.55,14.56,14.51,14.52,55800.0,12.5883,12.5969,12.5537,12.5623,55800.0
2005-07-14 14:00:00,14.52,14.54,14.49,14.53,127900.0,12.5623,12.5796,12.5364,12.571,127900.0
2005-07-14 14:05:00,14.52,14.55,14.52,14.55,299500.0,12.5623,12.5883,12.5623,12.5883,299500.0
2005-07-14 14:10:00,14.55,14.55,14.51,14.51,59700.0,12.5883,12.5883,12.5537,12.5537,59700.0
2005-07-14 14:15:00,14.51,14.55,14.51,14.54,46500.0,12.5537,12.5883,12.5537,12.5796,46500.0
2005-07-14 14:20:00,14.55,14.55,14.52,14.53,46500.0,12.5883,12.5883,12.5623,12.571,46500.0
2005-07-14 14:25:00,14.52,14.53,14.5,14.51,59200.0,12.5623,12.571,12.545,12.5537,59200.0
2005-07-14 14:30:00,14.52,14.52,14.51,14.52,36700.0,12.5623,12.5623,12.5537,12.5623,36700.0
2005-07-14 14:35:00,14.52,14.54,14.51,14.53,42200.0,12.5623,12.5796,12.5537,12.571,42200.0
2005-07-14 14:40:00,14.53,14.55,14.53,14.54,42600.0,12.571,12.5883,12.571,12.5796,42600.0
2005-07-14 14:45:00,14.54,14.55,14.53,14.54,90500.0,12.5796,12.5883,12.571,12.5796,90500.0
2005-07-14 14:50:00,14.54,14.55,14.51,14.54,116400.0,12.5796,12.5883,12.5537,12.5796,116400.0
2005-07-14 14:55:00,14.54,14.54,14.52,14.53,129700.0,12.5796,12.5796,12.5623,12.571,129700.0
2005-07-14 15:00:00,14.53,14.55,14.52,14.54,161800.0,12.571,12.5883,12.5623,12.5796,161800.0
2005-07-14 15:05:00,14.55,14.58,14.54,14.57,180300.0,12.5883,12.6142,12.5796,12.6056,180300.0
2005-07-14 15:10:00,14.57,14.58,14.56,14.57,77200.0,12.6056,12.6142,12.5969,12.6056,77200.0
2005-07-14 15:15:00,14.56,14.6,14.56,14.57,85000.0,12.5969,12.6315,12.5969,12.6056,85000.0
2005-07-14 15:20:00,14.57,14.58,14.56,14.58,120100.0,12.6056,12.6142,12.5969,12.6142,120100.0
2005-07-14 15:25:00,14.58,14.58,14.56,14.57,139800.0,12.6142,12.6142,12.5969,12.6056,139800.0
2005-07-14 15:30:00,14.57,14.57,14.55,14.57,200300.0,12.6056,12.6056,12.5883,12.6056,200300.0
2005-07-14 15:35:00,14.56,14.57,14.55,14.56,115000.0,12.5969,12.6056,12.5883,12.5969,115000.0
2005-07-14 15:40:00,14.56,14.56,14.52,14.52,93700.0,12.5969,12.5969,12.5623,12.5623,93700.0
2005-07-14 15:45:00,14.52,14.52,14.48,14.5,153300.0,12.5623,12.5623,12.5277,12.545,153300.0
2005-07-14 15:50:00,14.49,14.5,14.47,14.48,217500.0,12.5364,12.545,12.5191,12.5277,217500.0
2005-07-14 15:55:00,14.48,14.49,14.45,14.45,139800.0,12.5277,12.5364,12.5018,12.5018,139800.0
2005-07-15 09:30:00,14.37,14.38,14.25,14.25,301200.0,12.4325,12.4412,12.3287,12.3287,301200.0
2005-07-15 09:35:00,14.25,14.25,14.03,14.12,193000.0,12.3287,12.3287,12.1384,12.2162,193000.0
2005-07-15 09:40:00,14.12,14.2,14.12,14.17,74900.0,12.2162,12.2855,12.2162,12.2595,74900.0
2005-07-15 09:45:00,14.18,14.18,14.13,14.13,63700.0,12.2682,12.2682,12.2249,12.2249,63700.0
2005-07-15 09:50:00,14.14,14.14,14.1,14.11,86500.0,12.2335,12.2335,12.1989,12.2076,86500.0
2005-07-15 09:55:00,14.11,14.14,14.1,14.13,353500.0,12.2076,12.2335,12.1989,12.2249,353500.0
2005-07-15 10:00:00,14.14,14.15,14.13,14.13,246300.0,12.2335,12.2422,12.2249,12.2249,246300.0
2005-07-15 10:05:00,14.13,14.14,14.12,14.14,38100.0,12.2249,12.2335,12.2162,12.2335,38100.0
2005-07-15 10:10:00,14.13,14.18,14.13,14.17,47000.0,12.2249,12.2682,12.2249,12.2595,47000.0
2005-07-15 10:15:00,14.16,14.2,14.15,14.17,23200.0,12.2509,12.2855,12.2422,12.2595,23200.0
2005-07-15 10:20:00,14.18,14.23,14.18,14.22,50000.0,12.2682,12.3114,12.2682,12.3028,50000.0
2005-07-15 10:25:00,14.22,14.22,14.18,14.21,20300.0,12.3028,12.3028,12.2682,12.2941,20300.0
2005-07-15 10:30:00,14.2,14.21,14.2,14.2,66500.0,12.2855,12.2941,12.2855,12.2855,66500.0
2005-07-15 10:35:00,14.2,14.21,14.19,14.19,39900.0,12.2855,12.2941,12.2768,12.2768,39900.0
2005-07-15 10:40:00,14.19,14.19,14.15,14.16,14000.0,12.2768,12.2768,12.2422,12.2509,14000.0
2005-07-15 10:45:00,14.16,14.16,14.14,14.15,33200.0,12.2509,12.2509,12.2335,12.2422,33200.0
2005-07-15 10:50:00,14.15,14.2,14.13,14.16,207700.0,12.2422,12.2855,12.2249,12.2509,207700.0
2005-07-15 10:55:00,14.16,14.16,14.13,14.13,14600.0,12.2509,12.2509,12.2249,12.2249,14600.0
2005-07-15 11:00:00,14.14,14.16,14.13,14.16,26300.0,12.2335,12.2509,12.2249,12.2509,26300.0
2005-07-15 11:05:00,14.16,14.16,14.12,14.15,31500.0,12.2509,12.2509,12.2162,12.2422,31500.0
2005-07-15 11:10:00,14.15,14.15,14.13,14.15,49600.0,12.2422,12.2422,12.2249,12.2422,49600.0
2005-07-15 11:15:00,14.14,14.15,14.12,14.12,43000.0,12.2335,12.2422,12.2162,12.2162,43000.0
2005-07-15 11:20:00,14.13,14.15,14.12,14.15,50700.0,12.2249,12.2422,12.2162,12.2422,50700.0
2005-07-15 11:25:00,14.15,14.15,14.13,14.13,23100.0,12.2422,12.2422,12.2249,12.2249,23100.0
2005-07-15 11:30:00,14.13,14.13,14.06,14.07,49400.0,12.2249,12.2249,12.1643,12.173,49400.0
2005-07-15 11:35:00,14.07,14.07,14.05,14.06,77700.0,12.173,12.173,12.1557,12.1643,77700.0
2005-07-15 11:40:00,14.05,14.05,14.01,14.01,73000.0,12.1557,12.1557,12.1211,12.1211,73000.0
2005-07-15 11:45:00,14.0,14.01,13.98,13.99,324700.0,12.1124,12.1211,12.0951,12.1038,324700.0
2005-07-15 11:50:00,13.99,13.99,13.93,13.97,146900.0,12.1038,12.1038,12.0519,12.0865,146900.0
2005-07-15 11:55:00,13.97,13.99,13.96,13.99,100900.0,12.0865,12.1038,12.0778,12.1038,100900.0
2005-07-15 12:00:00,13.99,13.99,13.97,13.99,73900.0,12.1038,12.1038,12.0865,12.1038,73900.0
2005-07-15 12:05:00,13.99,13.99,13.96,13.97,95400.0,12.1038,12.1038,12.0778,12.0865,95400.0
2005-07-15 12:10:00,13.97,14.0,13.97,14.0,107400.0,12.0865,12.1124,12.0865,12.1124,107400.0
2005-07-15 12:15:00,14.0,14.0,13.96,13.99,65100.0,12.1124,12.1124,12.0778,12.1038,65100.0
2005-07-15 12:20:00,14.0,14.0,13.99,13.99,39700.0,12.1124,12.1124,12.1038,12.1038,39700.0
2005-07-15 12:25:00,14.0,14.0,13.99,14.0,41200.0,12.1124,12.1124,12.1038,12.1124,41200.0
2005-07-15 12:30:00,14.0,14.0,13.99,14.0,89100.0,12.1124,12.1124,12.1038,12.1124,89100.0
2005-07-15 12:35:00,14.0,14.0,13.99,14.0,65800.0,12.1124,12.1124,12.1038,12.1124,65800.0
2005-07-15 12:40:00,14.0,14.03,13.99,14.03,74800.0,12.1124,12.1384,12.1038,12.1384,74800.0
2005-07-15 12:45:00,14.03,14.04,14.02,14.03,42300.0,12.1384,12.147,12.1297,12.1384,42300.0
2005-07-15 12:50:00,14.03,14.04,14.02,14.02,37300.0,12.1384,12.147,12.1297,12.1297,37300.0
2005-07-15 12:55:00,14.03,14.03,14.02,14.03,21600.0,12.1384,12.1384,12.1297,12.1384,21600.0
2005-07-15 13:00:00,14.03,14.05,14.03,14.05,48300.0,12.1384,12.1557,12.1384,12.1557,48300.0
2005-07-15 13:05:00,14.05,14.05,14.04,14.05,20900.0,12.1557,12.1557,12.147,12.1557,20900.0
2005-07-15 13:10:00,14.05,14.06,14.03,14.05,47400.0,12.1557,12.1643,12.1384,12.1557,47400.0
2005-07-15 13:15:00,14.05,14.08,14.05,14.07,82000.0,12.1557,12.1816,12.1557,12.173,82000.0
2005-07-15 13:20:00,14.07,14.08,14.06,14.07,46700.0,12.173,12.1816,12.1643,12.173,46700.0
2005-07-15 13:25:00,14.07,14.08,14.07,14.08,78700.0,12.173,12.1816,12.173,12.1816,78700.0
2005-07-15 13:30:00,14.08,14.11,14.08,14.11,64000.0,12.1816,12.2076,12.1816,12.2076,64000.0
2005-07-15 13:35:00,14.1,14.13,14.1,14.13,104200.0,12.1989,12.2249,12.1989,12.2249,104200.0
2005-07-15 13:40:00,14.13,14.14,14.09,14.09,50100.0,12.2249,12.2335,12.1903,12.1903,50100.0
2005-07-15 13:45:00,14.1,14.11,14.09,14.11,43200.0,12.1989,12.2076,12.1903,12.2076,43200.0
2005-07-15 13:50:00,14.12,14.12,14.09,14.1,25200.0,12.2162,12.2162,12.1903,12.1989,25200.0
2005-07-15 13:55:00,14.1,14.13,14.1,14.13,41400.0,12.1989,12.2249,12.1989,12.2249,41400.0
2005-07-15 14:00:00,14.13,14.14,14.12,14.13,45300.0,12.2249,12.2335,12.2162,12.2249,45300.0
2005-07-15 14:05:00,14.14,14.15,14.13,14.15,36000.0,12.2335,12.2422,12.2249,12.2422,36000.0
2005-07-15 14:10:00,14.15,14.16,14.14,14.15,34400.0,12.2422,12.2509,12.2335,12.2422,34400.0
2005-07-15 14:15:00,14.15,14.19,14.15,14.17,44800.0,12.2422,12.2768,12.2422,12.2595,44800.0
2005-07-15 14:20:00,14.17,14.18,14.15,14.16,31900.0,12.2595,12.2682,12.2422,12.2509,31900.0
2005-07-15 14:25:00,14.16,14.18,14.15,14.16,55400.0,12.2509,12.2682,12.2422,12.2509,55400.0
2005-07-15 14:30:00,14.16,14.18,14.16,14.17,89600.0,12.2509,12.2682,12.2509,12.2595,89600.0
2005-07-15 14:35:00,14.16,14.18,14.14,14.18,81800.0,12.2509,12.2682,12.2335,12.2682,81800.0
2005-07-15 14:40:00,14.18,14.18,14.14,14.16,29400.0,12.2682,12.2682,12.2335,12.2509,29400.0
2005-07-15 14:45:00,14.16,14.17,14.15,14.17,54000.0,12.2509,12.2595,12.2422,12.2595,54000.0
2005-07-15 14:50:00,14.16,14.17,14.15,14.15,25500.0,12.2509,12.2595,12.2422,12.2422,25500.0
2005-07-15 14:55:00,14.16,14.19,14.15,14.19,47700.0,12.2509,12.2768,12.2422,12.2768,47700.0
2005-07-15 15:00:00,14.18,14.23,14.18,14.23,76400.0,12.2682,12.3114,12.2682,12.3114,76400.0
2005-07-15 15:05:00,14.23,14.25,14.22,14.23,37500.0,12.3114,12.3287,12.3028,12.3114,37500.0
2005-07-15 15:10:00,14.23,14.24,14.21,14.21,33500.0,12.3114,12.3201,12.2941,12.2941,33500.0
2005-07-15 15:15:00,14.22,14.24,14.21,14.24,70300.0,12.3028,12.3201,12.2941,12.3201,70300.0
2005-07-15 15:20:00,14.24,14.25,14.23,14.25,43100.0,12.3201,12.3287,12.3114,12.3287,43100.0
2005-07-15 15:25:00,14.24,14.26,14.24,14.26,77000.0,12.3201,12.3374,12.3201,12.3374,77000.0
2005-07-15 15:30:00,14.25,14.27,14.24,14.24,76000.0,12.3287,12.346,12.3201,12.3201,76000.0
2005-07-15 15:35:00,14.25,14.25,14.23,14.24,36600.0,12.3287,12.3287,12.3114,12.3201,36600.0
2005-07-15 15:40:00,14.25,14.26,14.24,14.24,58200.0,12.3287,12.3374,12.3201,12.3201,58200.0
2005-07-15 15:45:00,14.25,14.32,14.25,14.32,167100.0,12.3287,12.3893,12.3287,12.3893,167100.0
2005-07-15 15:50:00,14.31,14.32,14.25,14.25,81500.0,12.3806,12.3893,12.3287,12.3287,81500.0
2005-07-15 15:55:00,14.26,14.26,14.21,14.21,93600.0,12.3374,12.3374,12.2941,12.2941,93600.0
2005-07-18 09:30:00,14.22,14.3,14.22,14.28,124000.0,12.3028,12.372,12.3028,12.3547,124000.0
2005-07-18 09:35:00,14.29,14.3,14.21,14.24,85800.0,12.3633,12.372,12.2941,12.3201,85800.0
2005-07-18 09:40:00,14.24,14.26,14.23,14.25,131100.0,12.3201,12.3374,12.3114,12.3287,131100.0
2005-07-18 09:45:00,14.25,14.26,14.22,14.26,293600.0,12.3287,12.3374,12.3028,12.3374,293600.0
2005-07-18 09:50:00,14.25,14.26,14.24,14.25,95500.0,12.3287,12.3374,12.3201,12.3287,95500.0
2005-07-18 09:55:00,14.25,14.26,14.23,14.23,71400.0,12.3287,12.3374,12.3114,12.3114,71400.0
2005-07-18 10:00:00,14.24,14.24,14.17,14.19,83900.0,12.3201,12.3201,12.2595,12.2768,83900.0
2005-07-18 10:05:00,14.2,14.21,14.19,14.2,78900.0,12.2855,12.2941,12.2768,12.2855,78900.0
2005-07-18 10:10:00,14.21,14.22,14.2,14.21,41800.0,12.2941,12.3028,12.2855,12.2941,41800.0
2005-07-18 10:15:00,14.22,14.23,14.21,14.23,30500.0,12.3028,12.3114,12.2941,12.3114,30500.0
2005-07-18 10:20:00,14.23,14.26,14.23,14.26,38500.0,12.3114,12.3374,12.3114,12.3374,38500.0
2005-07-18 10:25:00,14.26,14.32,14.25,14.32,56900.0,12.3374,12.3893,12.3287,12.3893,56900.0
2005-07-18 10:30:00,14.32,14.37,14.32,14.34,126000.0,12.3893,12.4325,12.3893,12.4066,126000.0
2005-07-18 10:35:00,14.35,14.36,14.29,14.32,83500.0,12.4152,12.4239,12.3633,12.3893,83500.0
2005-07-18 10:40:00,14.33,14.38,14.33,14.35,37700.0,12.3979,12.4412,12.3979,12.4152,37700.0
2005-07-18 10:45:00,14.35,14.37,14.35,14.35,182500.0,12.4152,12.4325,12.4152,12.4152,182500.0
2005-07-18 10:50:00,14.36,14.37,14.34,14.36,32900.0,12.4239,12.4325,12.4066,12.4239,32900.0
2005-07-18 10:55:00,14.36,14.38,14.35,14.38,20900.0,12.4239,12.4412,12.4152,12.4412,20900.0
2005-07-18 11:00:00,14.38,14.4,14.37,14.38,42100.0,12.4412,12.4585,12.4325,12.4412,42100.0
2005-07-18 11:05:00,14.38,14.4,14.38,14.38,15200.0,12.4412,12.4585,12.4412,12.4412,15200.0
2005-07-18 11:10:00,14.38,14.39,14.37,14.39,39100.0,12.4412,12.4498,12.4325,12.4498,39100.0
2005-07-18 11:15:00,14.39,14.4,14.38,14.4,14700.0,12.4498,12.4585,12.4412,12.4585,14700.0
2005-07-18 11:20:00,14.4,14.4,14.34,14.38,83600.0,12.4585,12.4585,12.4066,12.4412,83600.0
2005-07-18 11:25:00,14.4,14.4,14.38,14.4,24000.0,12.4585,12.4585,12.4412,12.4585,24000.0
2005-07-18 11:30:00,14.4,14.4,14.37,14.37,35700.0,12.4585,12.4585,12.4325,12.4325,35700.0
2005-07-18 11:35:00,14.38,14.39,14.36,14.37,70600.0,12.4412,12.4498,12.4239,12.4325,70600.0
2005-07-18 11:40:00,14.37,14.4,14.37,14.4,16800.0,12.4325,12.4585,12.4325,12.4585,16800.0
2005-07-18 11:45:00,14.4,14.43,14.39,14.43,30600.0,12.4585,12.4844,12.4498,12.4844,30600.0
2005-07-18 11:50:00,14.42,14.44,14.42,14.43,27200.0,12.4758,12.4931,12.4758,12.4844,27200.0
2005-07-18 11:55:00,14.44,14.45,14.43,14.44,49100.0,12.4931,12.5018,12.4844,12.4931,49100.0
2005-07-18 12:00:00,14.45,14.45,14.43,14.44,45200.0,12.5018,12.5018,12.4844,12.4931,45200.0
2005-07-18 12:05:00,14.44,14.44,14.43,14.44,23800.0,12.4931,12.4931,12.4844,12.4931,23800.0
2005-07-18 12:10:00,14.44,14.44,14.43,14.43,27500.0,12.4931,12.4931,12.4844,12.4844,27500.0
2005-07-18 12:15:00,14.43,14.45,14.43,14.44,21200.0,12.4844,12.5018,12.4844,12.4931,21200.0
2005-07-18 12:20:00,14.45,14.47,14.44,14.47,31900.0,12.5018,12.5191,12.4931,12.5191,31900.0
2005-07-18 12:25:00,14.47,14.51,14.46,14.5,88000.0,12.5191,12.5537,12.5104,12.545,88000.0
2005-07-18 12:30:00,14.5,14.51,14.48,14.49,59800.0,12.545,12.5537,12.5277,12.5364,59800.0
2005-07-18 12:35:00,14.5,14.51,14.49,14.5,39100.0,12.545,12.5537,12.5364,12.545,39100.0
2005-07-18 12:40:00,14.5,14.5,14.49,14.49,10200.0,12.545,12.545,12.5364,12.5364,10200.0
2005-07-18 12:45:00,14.49,14.5,14.48,14.5,125000.0,12.5364,12.545,12.5277,12.545,125000.0
2005-07-18 12:50:00,14.5,14.51,14.48,14.49,27300.0,12.545,12.5537,12.5277,12.5364,27300.0
2005-07-18 12:55:00,14.49,14.5,14.49,14.49,35000.0,12.5364,12.545,12.5364,12.5364,35000.0
2005-07-18 13:00:00,14.5,14.51,14.49,14.51,51500.0,12.545,12.5537,12.5364,12.5537,51500.0
2005-07-18 13:05:00,14.5,14.51,14.49,14.5,41000.0,12.545,12.5537,12.5364,12.545,41000.0
2005-07-18 13:10:00,14.49,14.5,14.41,14.43,56800.0,12.5364,12.545,12.4671,12.4844,56800.0
2005-07-18 13:15:00,14.42,14.44,14.41,14.43,27600.0,12.4758,12.4931,12.4671,12.4844,27600.0
2005-07-18 13:20:00,14.44,14.44,14.42,14.44,23100.0,12.4931,12.4931,12.4758,12.4931,23100.0
2005-07-18 13:25:00,14.44,14.45,14.42,14.42,16300.0,12.4931,12.5018,12.4758,12.4758,16300.0
2005-07-18 13:30:00,14.42,14.44,14.42,14.43,21900.0,12.4758,12.4931,12.4758,12.4844,21900.0
2005-07-18 13:35:00,14.43,14.48,14.43,14.48,26400.0,12.4844,12.5277,12.4844,12.5277,26400.0
2005-07-18 13:40:00,14.47,14.49,14.47,14.48,28000.0,12.5191,12.5364,12.5191,12.5277,28000.0
2005-07-18 13:45:00,14.47,14.49,14.47,14.47,49900.0,12.5191,12.5364,12.5191,12.5191,49900.0
2005-07-18 13:50:00,14.47,14.48,14.47,14.48,10300.0,12.5191,12.5277,12.5191,12.5277,10300.0
2005-07-18 13:55:00,14.48,14.49,14.48,14.48,17400.0,12.5277,12.5364,12.5277,12.5277,17400.0
2005-07-18 14:00:00,14.48,14.48,14.47,14.47,21500.0,12.5277,12.5277,12.5191,12.5191,21500.0
2005-07-18 14:05:00,14.47,14.48,14.46,14.47,13900.0,12.5191,12.5277,12.5104,12.5191,13900.0
2005-07-18 14:10:00,14.47,14.49,14.46,14.49,92600.0,12.5191,12.5364,12.5104,12.5364,92600.0
2005-07-18 14:15:00,14.49,14.54,14.48,14.53,169000.0,12.5364,12.5796,12.5277,12.571,169000.0
2005-07-18 14:20:00,14.54,14.55,14.53,14.55,84300.0,12.5796,12.5883,12.571,12.5883,84300.0
2005-07-18 14:25:00,14.55,14.6,14.54,14.59,98100.0,12.5883,12.6315,12.5796,12.6229,98100.0
2005-07-18 14:30:00,14.59,14.6,14.54,14.55,76500.0,12.6229,12.6315,12.5796,12.5883,76500.0
2005-07-18 14:35:00,14.54,14.56,14.5,14.52,55400.0,12.5796,12.5969,12.545,12.5623,55400.0
2005-07-18 14:40:00,14.52,15.53,14.5,14.55,106600.0,12.5623,13.4361,12.545,12.5883,106600.0
2005-07-18 14:45:00,14.56,14.61,14.56,14.6,138200.0,12.5969,12.6402,12.5969,12.6315,138200.0
2005-07-18 14:50:00,14.61,14.67,14.61,14.67,390000.0,12.6402,12.6921,12.6402,12.6921,390000.0
2005-07-18 14:55:00,14.67,14.72,14.64,14.72,224300.0,12.6921,12.7353,12.6661,12.7353,224300.0
2005-07-18 15:00:00,14.72,14.75,14.68,14.71,261200.0,12.7353,12.7613,12.7007,12.7267,261200.0
2005-07-18 15:05:00,14.72,14.72,14.68,14.72,148200.0,12.7353,12.7353,12.7007,12.7353,148200.0
2005-07-18 15:10:00,14.72,14.74,14.71,14.72,136500.0,12.7353,12.7527,12.7267,12.7353,136500.0
2005-07-18 15:15:00,14.73,14.73,14.72,14.72,65800.0,12.744,12.744,12.7353,12.7353,65800.0
2005-07-18 15:20:00,14.72,14.72,14.67,14.69,176600.0,12.7353,12.7353,12.6921,12.7094,176600.0
2005-07-18 15:25:00,14.69,14.72,14.67,14.72,112100.0,12.7094,12.7353,12.6921,12.7353,112100.0
2005-07-18 15:30:00,14.72,14.73,14.7,14.7,114100.0,12.7353,12.744,12.718,12.718,114100.0
2005-07-18 15:35:00,14.7,14.71,14.64,14.64,42200.0,12.718,12.7267,12.6661,12.6661,42200.0
2005-07-18 15:40:00,14.64,14.64,14.61,14.62,58600.0,12.6661,12.6661,12.6402,12.6488,58600.0
2005-07-18 15:45:00,14.61,14.62,14.61,14.62,40800.0,12.6402,12.6488,12.6402,12.6488,40800.0
2005-07-18 15:50:00,14.61,14.62,14.6,14.6,34100.0,12.6402,12.6488,12.6315,12.6315,34100.0
2005-07-18 15:55:00,14.6,14.6,14.57,14.6,101700.0,12.6315,12.6315,12.6056,12.6315,101700.0
2005-07-19 09:30:00,14.68,14.71,14.63,14.68,138500.0,12.7007,12.7267,12.6575,12.7007,138500.0
2005-07-19 09:35:00,14.69,14.7,14.55,14.58,70400.0,12.7094,12.718,12.5883,12.6142,70400.0
2005-07-19 09:40:00,14.58,14.63,14.56,14.56,34700.0,12.6142,12.6575,12.5969,12.5969,34700.0
2005-07-19 09:45:00,14.56,14.57,14.47,14.5,57900.0,12.5969,12.6056,12.5191,12.545,57900.0
2005-07-19 09:50:00,14.5,14.56,14.5,14.55,61700.0,12.545,12.5969,12.545,12.5883,61700.0
2005-07-19 09:55:00,14.55,14.56,14.42,14.48,134000.0,12.5883,12.5969,12.4758,12.5277,134000.0
2005-07-19 10:00:00,14.48,14.56,14.46,14.54,71800.0,12.5277,12.5969,12.5104,12.5796,71800.0
2005-07-19 10:05:00,14.52,14.56,14.49,14.49,183000.0,12.5623,12.5969,12.5364,12.5364,183000.0
2005-07-19 10:10:00,14.49,14.5,14.46,14.46,29000.0,12.5364,12.545,12.5104,12.5104,29000.0
2005-07-19 10:15:00,14.46,14.47,14.4,14.42,78200.0,12.5104,12.5191,12.4585,12.4758,78200.0
2005-07-19 10:20:00,14.41,14.46,14.41,14.46,50500.0,12.4671,12.5104,12.4671,12.5104,50500.0
2005-07-19 10:25:00,14.45,14.52,14.45,14.52,68000.0,12.5018,12.5623,12.5018,12.5623,68000.0
2005-07-19 10:30:00,14.53,14.53,14.44,14.44,61000.0,12.571,12.571,12.4931,12.4931,61000.0
2005-07-19 10:35:00,14.44,14.46,14.43,14.45,89900.0,12.4931,12.5104,12.4844,12.5018,89900.0
2005-07-19 10:40:00,14.44,14.44,14.42,14.42,37800.0,12.4931,12.4931,12.4758,12.4758,37800.0
2005-07-19 10:45:00,14.42,14.46,14.42,14.46,24400.0,12.4758,12.5104,12.4758,12.5104,24400.0
2005-07-19 10:50:00,14.45,14.46,14.4,14.4,79200.0,12.5018,12.5104,12.4585,12.4585,79200.0
2005-07-19 10:55:00,14.4,14.4,14.35,14.35,64400.0,12.4585,12.4585,12.4152,12.4152,64400.0
2005-07-19 11:00:00,14.35,14.41,14.34,14.4,87500.0,12.4152,12.4671,12.4066,12.4585,87500.0
2005-07-19 11:05:00,14.4,14.41,14.38,14.39,36200.0,12.4585,12.4671,12.4412,12.4498,36200.0
2005-07-19 11:10:00,14.38,14.38,14.36,14.37,56300.0,12.4412,12.4412,12.4239,12.4325,56300.0
2005-07-19 11:15:00,14.37,14.38,14.35,14.38,37000.0,12.4325,12.4412,12.4152,12.4412,37000.0
2005-07-19 11:20:00,14.37,14.39,14.37,14.38,91900.0,12.4325,12.4498,12.4325,12.4412,91900.0
2005-07-19 11:25:00,14.39,14.42,14.38,14.41,72900.0,12.4498,12.4758,12.4412,12.4671,72900.0
2005-07-19 11:30:00,14.41,14.41,14.38,14.39,46300.0,12.4671,12.4671,12.4412,12.4498,46300.0
2005-07-19 11:35:00,14.39,14.39,14.38,14.39,19300.0,12.4498,12.4498,12.4412,12.4498,19300.0
2005-07-19 11:40:00,14.39,14.4,14.38,14.4,27800.0,12.4498,12.4585,12.4412,12.4585,27800.0
2005-07-19 11:45:00,14.4,14.41,14.39,14.4,29900.0,12.4585,12.4671,12.4498,12.4585,29900.0
2005-07-19 11:50:00,14.4,14.41,14.39,14.4,60200.0,12.4585,12.4671,12.4498,12.4585,60200.0
2005-07-19 11:55:00,14.4,14.4,14.39,14.4,24400.0,12.4585,12.4585,12.4498,12.4585,24400.0
2005-07-19 12:00:00,14.4,14.4,14.39,14.39,216300.0,12.4585,12.4585,12.4498,12.4498,216300.0
2005-07-19 12:05:00,14.4,14.4,14.38,14.39,19000.0,12.4585,12.4585,12.4412,12.4498,19000.0
2005-07-19 12:10:00,14.39,14.4,14.38,14.39,14600.0,12.4498,12.4585,12.4412,12.4498,14600.0
2005-07-19 12:15:00,14.39,14.4,14.37,14.38,143800.0,12.4498,12.4585,12.4325,12.4412,143800.0
2005-07-19 12:20:00,14.38,14.44,14.38,14.44,50800.0,12.4412,12.4931,12.4412,12.4931,50800.0
2005-07-19 12:25:00,14.44,14.44,14.4,14.41,41900.0,12.4931,12.4931,12.4585,12.4671,41900.0
2005-07-19 12:30:00,14.4,14.42,14.4,14.42,47300.0,12.4585,12.4758,12.4585,12.4758,47300.0
2005-07-19 12:35:00,14.42,14.43,14.41,14.42,26600.0,12.4758,12.4844,12.4671,12.4758,26600.0
2005-07-19 12:40:00,14.43,14.43,14.42,14.43,11500.0,12.4844,12.4844,12.4758,12.4844,11500.0
2005-07-19 12:45:00,14.43,14.43,14.42,14.42,14200.0,12.4844,12.4844,12.4758,12.4758,14200.0
2005-07-19 12:50:00,14.42,14.43,14.39,14.4,33700.0,12.4758,12.4844,12.4498,12.4585,33700.0
2005-07-19 12:55:00,14.39,14.41,14.38,14.41,145400.0,12.4498,12.4671,12.4412,12.4671,145400.0
2005-07-19 13:00:00,14.4,14.41,14.39,14.4,66300.0,12.4585,12.4671,12.4498,12.4585,66300.0
2005-07-19 13:05:00,14.41,14.43,14.41,14.43,15200.0,12.4671,12.4844,12.4671,12.4844,15200.0
2005-07-19 13:10:00,14.43,14.43,14.42,14.43,25900.0,12.4844,12.4844,12.4758,12.4844,25900.0
2005-07-19 13:15:00,14.42,14.43,14.42,14.42,15500.0,12.4758,12.4844,12.4758,12.4758,15500.0
2005-07-19 13:20:00,14.42,14.45,14.42,14.45,15400.0,12.4758,12.5018,12.4758,12.5018,15400.0
2005-07-19 13:25:00,14.45,14.46,14.44,14.46,26000.0,12.5018,12.5104,12.4931,12.5104,26000.0
2005-07-19 13:30:00,14.46,14.49,14.45,14.49,24100.0,12.5104,12.5364,12.5018,12.5364,24100.0
2005-07-19 13:35:00,14.49,14.51,14.49,14.5,30500.0,12.5364,12.5537,12.5364,12.545,30500.0
2005-07-19 13:40:00,14.5,14.51,14.49,14.51,20500.0,12.545,12.5537,12.5364,12.5537,20500.0
2005-07-19 13:45:00,14.49,14.5,14.47,14.48,41900.0,12.5364,12.545,12.5191,12.5277,41900.0
2005-07-19 13:50:00,14.47,14.5,14.47,14.5,28300.0,12.5191,12.545,12.5191,12.545,28300.0
2005-07-19 13:55:00,14.5,14.51,14.49,14.51,26500.0,12.545,12.5537,12.5364,12.5537,26500.0
2005-07-19 14:00:00,14.5,14.51,14.5,14.5,10300.0,12.545,12.5537,12.545,12.545,10300.0
2005-07-19 14:05:00,14.51,14.51,14.48,14.48,22400.0,12.5537,12.5537,12.5277,12.5277,22400.0
2005-07-19 14:10:00,14.47,14.5,14.46,14.5,27900.0,12.5191,12.545,12.5104,12.545,27900.0
2005-07-19 14:15:00,14.5,14.51,14.49,14.51,10100.0,12.545,12.5537,12.5364,12.5537,10100.0
2005-07-19 14:20:00,14.52,14.53,14.51,14.51,28400.0,12.5623,12.571,12.5537,12.5537,28400.0
2005-07-19 14:25:00,14.52,14.53,14.51,14.53,5100.0,12.5623,12.571,12.5537,12.571,5100.0
2005-07-19 14:30:00,14.53,14.57,14.52,14.56,28800.0,12.571,12.6056,12.5623,12.5969,28800.0
2005-07-19 14:35:00,14.55,14.55,14.5,14.5,19100.0,12.5883,12.5883,12.545,12.545,19100.0
2005-07-19 14:40:00,14.51,14.52,14.49,14.52,26600.0,12.5537,12.5623,12.5364,12.5623,26600.0
2005-07-19 14:45:00,14.51,14.52,14.5,14.5,33300.0,12.5537,12.5623,12.545,12.545,33300.0
2005-07-19 14:50:00,14.49,14.49,14.47,14.47,18700.0,12.5364,12.5364,12.5191,12.5191,18700.0
2005-07-19 14:55:00,14.48,14.48,14.45,14.46,12900.0,12.5277,12.5277,12.5018,12.5104,12900.0
2005-07-19 15:00:00,14.45,14.46,14.45,14.45,20300.0,12.5018,12.5104,12.5018,12.5018,20300.0
2005-07-19 15:05:00,14.46,14.46,14.43,14.44,21600.0,12.5104,12.5104,12.4844,12.4931,21600.0
2005-07-19 15:10:00,14.43,14.46,14.43,14.45,14400.0,12.4844,12.5104,12.4844,12.5018,14400.0
2005-07-19 15:15:00,14.44,14.46,14.44,14.46,17300.0,12.4931,12.5104,12.4931,12.5104,17300.0
2005-07-19 15:20:00,14.46,14.46,14.42,14.44,41300.0,12.5104,12.5104,12.4758,12.4931,41300.0
2005-07-19 15:25:00,14.44,14.44,14.39,14.39,80700.0,12.4931,12.4931,12.4498,12.4498,80700.0
2005-07-19 15:30:00,14.38,14.43,14.38,14.42,52600.0,12.4412,12.4844,12.4412,12.4758,52600.0
2005-07-19 15:35:00,14.41,14.44,14.41,14.44,32800.0,12.4671,12.4931,12.4671,12.4931,32800.0
2005-07-19 15:40:00,14.44,14.44,14.42,14.43,47700.0,12.4931,12.4931,12.4758,12.4844,47700.0
2005-07-19 15:45:00,14.43,14.44,14.42,14.44,48500.0,12.4844,12.4931,12.4758,12.4931,48500.0
2005-07-19 15:50:00,14.44,14.46,14.44,14.45,30900.0,12.4931,12.5104,12.4931,12.5018,30900.0
2005-07-19 15:55:00,14.45,14.46,14.45,14.46,60600.0,12.5018,12.5104,12.5018,12.5104,60600.0
2005-07-20 09:30:00,14.46,14.49,14.46,14.49,73500.0,12.5104,12.5364,12.5104,12.5364,73500.0
2005-07-20 09:35:00,14.5,14.6,14.48,14.59,60900.0,12.545,12.6315,12.5277,12.6229,60900.0
2005-07-20 09:40:00,14.59,14.63,14.59,14.63,76200.0,12.6229,12.6575,12.6229,12.6575,76200.0
2005-07-20 09:45:00,14.63,14.64,14.53,14.53,92100.0,12.6575,12.6661,12.571,12.571,92100.0
2005-07-20 09:50:00,14.52,14.53,14.47,14.47,57200.0,12.5623,12.571,12.5191,12.5191,57200.0
2005-07-20 09:55:00,14.47,14.49,14.45,14.48,28800.0,12.5191,12.5364,12.5018,12.5277,28800.0
2005-07-20 10:00:00,14.48,14.51,14.46,14.51,40500.0,12.5277,12.5537,12.5104,12.5537,40500.0
2005-07-20 10:05:00,14.51,14.54,14.48,14.51,35600.0,12.5537,12.5796,12.5277,12.5537,35600.0
2005-07-20 10:10:00,14.5,14.51,14.43,14.43,38000.0,12.545,12.5537,12.4844,12.4844,38000.0
2005-07-20 10:15:00,14.44,14.47,14.43,14.46,33900.0,12.4931,12.5191,12.4844,12.5104,33900.0
2005-07-20 10:20:00,14.47,14.49,14.44,14.45,34100.0,12.5191,12.5364,12.4931,12.5018,34100.0
2005-07-20 10:25:00,14.44,14.48,14.44,14.48,23100.0,12.4931,12.5277,12.4931,12.5277,23100.0
2005-07-20 10:30:00,14.48,14.56,14.48,14.55,52900.0,12.5277,12.5969,12.5277,12.5883,52900.0
2005-07-20 10:35:00,14.55,14.58,14.53,14.54,42900.0,12.5883,12.6142,12.571,12.5796,42900.0
2005-07-20 10:40:00,14.54,14.58,14.54,14.57,12700.0,12.5796,12.6142,12.5796,12.6056,12700.0
2005-07-20 10:45:00,14.57,14.59,14.46,14.46,45400.0,12.6056,12.6229,12.5104,12.5104,45400.0
2005-07-20 10:50:00,14.55,14.59,14.55,14.57,27000.0,12.5883,12.6229,12.5883,12.6056,27000.0
2005-07-20 10:55:00,14.58,14.59,14.56,14.59,35900.0,12.6142,12.6229,12.5969,12.6229,35900.0
2005-07-20 11:00:00,14.57,14.58,14.51,14.51,45700.0,12.6056,12.6142,12.5537,12.5537,45700.0
2005-07-20 11:05:00,14.52,14.56,14.5,14.53,58100.0,12.5623,12.5969,12.545,12.571,58100.0
2005-07-20 11:10:00,14.52,14.55,14.52,14.54,28900.0,12.5623,12.5883,12.5623,12.5796,28900.0
2005-07-20 11:15:00,14.55,14.58,14.54,14.57,27300.0,12.5883,12.6142,12.5796,12.6056,27300.0
2005-07-20 11:20:00,14.57,14.57,14.54,14.55,28800.0,12.6056,12.6056,12.5796,12.5883,28800.0
2005-07-20 11:25:00,14.55,14.6,14.55,14.59,16600.0,12.5883,12.6315,12.5883,12.6229,16600.0
2005-07-20 11:30:00,14.59,14.64,14.59,14.64,38000.0,12.6229,12.6661,12.6229,12.6661,38000.0
2005-07-20 11:35:00,14.63,14.64,14.61,14.63,21900.0,12.6575,12.6661,12.6402,12.6575,21900.0
2005-07-20 11:40:00,14.62,14.67,14.62,14.67,39600.0,12.6488,12.6921,12.6488,12.6921,39600.0
2005-07-20 11:45:00,14.67,14.67,14.62,14.62,61800.0,12.6921,12.6921,12.6488,12.6488,61800.0
2005-07-20 11:50:00,14.62,14.63,14.61,14.61,8100.0,12.6488,12.6575,12.6402,12.6402,8100.0
2005-07-20 11:55:00,14.6,14.61,14.58,14.58,65200.0,12.6315,12.6402,12.6142,12.6142,65200.0
2005-07-20 12:00:00,14.59,14.59,14.57,14.58,13800.0,12.6229,12.6229,12.6056,12.6142,13800.0
2005-07-20 12:05:00,14.57,14.58,14.56,14.56,11500.0,12.6056,12.6142,12.5969,12.5969,11500.0
2005-07-20 12:10:00,14.56,14.56,14.55,14.56,57500.0,12.5969,12.5969,12.5883,12.5969,57500.0
2005-07-20 12:15:00,14.55,14.55,14.53,14.53,29700.0,12.5883,12.5883,12.571,12.571,29700.0
2005-07-20 12:20:00,14.53,14.53,14.52,14.53,13600.0,12.571,12.571,12.5623,12.571,13600.0
2005-07-20 12:25:00,14.52,14.53,14.5,14.5,85100.0,12.5623,12.571,12.545,12.545,85100.0
2005-07-20 12:30:00,14.5,14.51,14.48,14.5,29800.0,12.545,12.5537,12.5277,12.545,29800.0
2005-07-20 12:35:00,14.5,14.5,14.49,14.5,12900.0,12.545,12.545,12.5364,12.545,12900.0
2005-07-20 12:40:00,14.5,14.5,14.49,14.49,14400.0,12.545,12.545,12.5364,12.5364,14400.0
2005-07-20 12:45:00,14.49,14.5,14.48,14.48,37800.0,12.5364,12.545,12.5277,12.5277,37800.0
2005-07-20 12:50:00,14.49,14.49,14.48,14.49,28500.0,12.5364,12.5364,12.5277,12.5364,28500.0
2005-07-20 12:55:00,14.49,14.49,14.49,14.49,14400.0,12.5364,12.5364,12.5364,12.5364,14400.0
2005-07-20 13:00:00,14.48,14.49,14.47,14.49,10800.0,12.5277,12.5364,12.5191,12.5364,10800.0
2005-07-20 13:05:00,14.48,14.49,14.48,14.49,13800.0,12.5277,12.5364,12.5277,12.5364,13800.0
2005-07-20 13:10:00,14.49,14.5,14.48,14.5,11300.0,12.5364,12.545,12.5277,12.545,11300.0
2005-07-20 13:15:00,14.5,14.57,14.5,14.55,29300.0,12.545,12.6056,12.545,12.5883,29300.0
2005-07-20 13:20:00,14.56,14.58,14.54,14.54,25000.0,12.5969,12.6142,12.5796,12.5796,25000.0
2005-07-20 13:25:00,14.53,14.54,14.53,14.54,23400.0,12.571,12.5796,12.571,12.5796,23400.0
2005-07-20 13:30:00,14.54,14.59,14.54,14.58,31300.0,12.5796,12.6229,12.5796,12.6142,31300.0
2005-07-20 13:35:00,14.57,14.6,14.56,14.59,28500.0,12.6056,12.6315,12.5969,12.6229,28500.0
2005-07-20 13:40:00,14.58,14.59,14.57,14.57,14900.0,12.6142,12.6229,12.6056,12.6056,14900.0
2005-07-20 13:45:00,14.58,14.59,14.56,14.57,21100.0,12.6142,12.6229,12.5969,12.6056,21100.0
2005-07-20 13:50:00,14.57,14.57,14.55,14.57,12900.0,12.6056,12.6056,12.5883,12.6056,12900.0
2005-07-20 13:55:00,14.56,14.58,14.56,14.58,11500.0,12.5969,12.6142,12.5969,12.6142,11500.0
2005-07-20 14:00:00,14.58,14.58,14.57,14.58,12900.0,12.6142,12.6142,12.6056,12.6142,12900.0
2005-07-20 14:05:00,14.58,14.6,14.58,14.6,9500.0,12.6142,12.6315,12.6142,12.6315,9500.0
2005-07-20 14:10:00,14.59,14.63,14.59,14.61,175300.0,12.6229,12.6575,12.6229,12.6402,175300.0
2005-07-20 14:15:00,14.6,14.6,14.58,14.58,19500.0,12.6315,12.6315,12.6142,12.6142,19500.0
2005-07-20 14:20:00,14.59,14.6,14.57,14.58,16900.0,12.6229,12.6315,12.6056,12.6142,16900.0
2005-07-20 14:25:00,14.57,14.6,14.56,14.6,16300.0,12.6056,12.6315,12.5969,12.6315,16300.0
2005-07-20 14:30:00,14.59,14.6,14.59,14.6,34900.0,12.6229,12.6315,12.6229,12.6315,34900.0
2005-07-20 14:35:00,14.59,14.6,14.58,14.59,19400.0,12.6229,12.6315,12.6142,12.6229,19400.0
2005-07-20 14:40:00,14.58,14.59,14.56,14.57,37500.0,12.6142,12.6229,12.5969,12.6056,37500.0
2005-07-20 14:45:00,14.58,14.58,14.57,14.58,23500.0,12.6142,12.6142,12.6056,12.6142,23500.0
2005-07-20 14:50:00,14.58,14.59,14.57,14.57,12700.0,12.6142,12.6229,12.6056,12.6056,12700.0
2005-07-20 14:55:00,14.57,14.58,14.57,14.58,10900.0,12.6056,12.6142,12.6056,12.6142,10900.0
2005-07-20 15:00:00,14.58,14.59,14.57,14.59,10700.0,12.6142,12.6229,12.6056,12.6229,10700.0
2005-07-20 15:05:00,14.59,14.59,14.58,14.59,22400.0,12.6229,12.6229,12.6142,12.6229,22400.0
2005-07-20 15:10:00,14.59,14.6,14.59,14.59,28500.0,12.6229,12.6315,12.6229,12.6229,28500.0
2005-07-20 15:15:00,14.59,14.6,14.57,14.58,82400.0,12.6229,12.6315,12.6056,12.6142,82400.0
2005-07-20 15:20:00,14.59,14.59,14.57,14.58,31400.0,12.6229,12.6229,12.6056,12.6142,31400.0
2005-07-20 15:25:00,14.58,14.58,14.55,14.55,21800.0,12.6142,12.6142,12.5883,12.5883,21800.0
2005-07-20 15:30:00,14.56,14.59,14.55,14.59,68200.0,12.5969,12.6229,12.5883,12.6229,68200.0
2005-07-20 15:35:00,14.58,14.6,14.58,14.59,48100.0,12.6142,12.6315,12.6142,12.6229,48100.0
2005-07-20 15:40:00,14.59,14.65,14.59,14.62,135400.0,12.6229,12.6748,12.6229,12.6488,135400.0
2005-07-20 15:45:00,14.63,14.64,14.62,14.63,69700.0,12.6575,12.6661,12.6488,12.6575,69700.0
2005-07-20 15:50:00,14.64,14.64,14.62,14.62,96300.0,12.6661,12.6661,12.6488,12.6488,96300.0
2005-07-20 15:55:00,14.6,14.61,14.58,14.6,106800.0,12.6315,12.6402,12.6142,12.6315,106800.0
2005-07-21 09:30:00,14.4,14.56,14.4,14.4,114500.0,12.4585,12.5969,12.4585,12.4585,114500.0
2005-07-21 09:35:00,14.4,14.46,14.34,14.44,44800.0,12.4585,12.5104,12.4066,12.4931,44800.0
2005-07-21 09:40:00,14.44,14.44,14.37,14.39,42300.0,12.4931,12.4931,12.4325,12.4498,42300.0
2005-07-21 09:45:00,14.38,14.46,14.38,14.42,41300.0,12.4412,12.5104,12.4412,12.4758,41300.0
2005-07-21 09:50:00,14.42,14.46,14.41,14.45,28500.0,12.4758,12.5104,12.4671,12.5018,28500.0
2005-07-21 09:55:00,14.46,14.51,14.45,14.51,42000.0,12.5104,12.5537,12.5018,12.5537,42000.0
2005-07-21 10:00:00,14.5,14.54,14.48,14.54,51100.0,12.545,12.5796,12.5277,12.5796,51100.0
2005-07-21 10:05:00,14.53,14.54,14.45,14.47,23700.0,12.571,12.5796,12.5018,12.5191,23700.0
2005-07-21 10:10:00,14.47,14.5,14.44,14.49,36000.0,12.5191,12.545,12.4931,12.5364,36000.0
2005-07-21 10:15:00,14.49,14.5,14.42,14.43,31500.0,12.5364,12.545,12.4758,12.4844,31500.0
2005-07-21 10:20:00,14.42,14.43,14.39,14.39,70200.0,12.4758,12.4844,12.4498,12.4498,70200.0
2005-07-21 10:25:00,14.39,14.4,14.39,14.4,27000.0,12.4498,12.4585,12.4498,12.4585,27000.0
2005-07-21 10:30:00,14.4,14.4,14.38,14.39,61300.0,12.4585,12.4585,12.4412,12.4498,61300.0
2005-07-21 10:35:00,14.38,14.4,14.37,14.37,35700.0,12.4412,12.4585,12.4325,12.4325,35700.0
2005-07-21 10:40:00,14.38,14.38,14.28,14.3,176800.0,12.4412,12.4412,12.3547,12.372,176800.0
2005-07-21 10:45:00,14.3,14.3,14.26,14.28,130200.0,12.372,12.372,12.3374,12.3547,130200.0
2005-07-21 10:50:00,14.29,14.3,14.28,14.29,27900.0,12.3633,12.372,12.3547,12.3633,27900.0
2005-07-21 10:55:00,14.29,14.29,14.26,14.28,105600.0,12.3633,12.3633,12.3374,12.3547,105600.0
2005-07-21 11:00:00,14.27,14.32,14.26,14.32,96500.0,12.346,12.3893,12.3374,12.3893,96500.0
2005-07-21 11:05:00,14.32,14.39,14.3,14.38,201700.0,12.3893,12.4498,12.372,12.4412,201700.0
2005-07-21 11:10:00,14.39,14.4,14.37,14.4,41400.0,12.4498,12.4585,12.4325,12.4585,41400.0
2005-07-21 11:15:00,14.4,14.4,14.39,14.39,29100.0,12.4585,12.4585,12.4498,12.4498,29100.0
2005-07-21 11:20:00,14.4,14.4,14.36,14.36,62900.0,12.4585,12.4585,12.4239,12.4239,62900.0
2005-07-21 11:25:00,14.36,14.36,14.32,14.32,25700.0,12.4239,12.4239,12.3893,12.3893,25700.0
2005-07-21 11:30:00,14.33,14.34,14.29,14.34,40200.0,12.3979,12.4066,12.3633,12.4066,40200.0
2005-07-21 11:35:00,14.35,14.35,14.34,14.35,17100.0,12.4152,12.4152,12.4066,12.4152,17100.0
2005-07-21 11:40:00,14.35,14.4,14.35,14.39,26000.0,12.4152,12.4585,12.4152,12.4498,26000.0
2005-07-21 11:45:00,14.39,14.4,14.39,14.39,13700.0,12.4498,12.4585,12.4498,12.4498,13700.0
2005-07-21 11:50:00,14.4,14.4,14.38,14.38,27600.0,12.4585,12.4585,12.4412,12.4412,27600.0
2005-07-21 11:55:00,14.38,14.39,14.37,14.38,12500.0,12.4412,12.4498,12.4325,12.4412,12500.0
2005-07-21 12:00:00,14.38,14.38,14.37,14.37,31100.0,12.4412,12.4412,12.4325,12.4325,31100.0
2005-07-21 12:05:00,14.38,14.39,14.36,14.38,16400.0,12.4412,12.4498,12.4239,12.4412,16400.0
2005-07-21 12:10:00,14.38,14.4,14.38,14.38,26300.0,12.4412,12.4585,12.4412,12.4412,26300.0
2005-07-21 12:15:00,14.39,14.48,14.39,14.48,120800.0,12.4498,12.5277,12.4498,12.5277,120800.0
2005-07-21 12:20:00,14.47,14.49,14.43,14.43,40600.0,12.5191,12.5364,12.4844,12.4844,40600.0
2005-07-21 12:25:00,14.43,14.45,14.41,14.42,36000.0,12.4844,12.5018,12.4671,12.4758,36000.0
2005-07-21 12:30:00,14.43,14.47,14.43,14.47,22500.0,12.4844,12.5191,12.4844,12.5191,22500.0
2005-07-21 12:35:00,14.48,14.53,14.46,14.51,33300.0,12.5277,12.571,12.5104,12.5537,33300.0
2005-07-21 12:40:00,14.51,14.52,14.49,14.49,19300.0,12.5537,12.5623,12.5364,12.5364,19300.0
2005-07-21 12:45:00,14.51,14.55,14.51,14.55,38000.0,12.5537,12.5883,12.5537,12.5883,38000.0
2005-07-21 12:50:00,14.55,14.58,14.54,14.56,59100.0,12.5883,12.6142,12.5796,12.5969,59100.0
2005-07-21 12:55:00,14.56,14.57,14.52,14.52,33400.0,12.5969,12.6056,12.5623,12.5623,33400.0
2005-07-21 13:00:00,14.52,14.55,14.51,14.51,54800.0,12.5623,12.5883,12.5537,12.5537,54800.0
2005-07-21 13:05:00,14.51,14.51,14.5,14.5,6800.0,12.5537,12.5537,12.545,12.545,6800.0
2005-07-21 13:10:00,14.5,14.5,14.46,14.47,30000.0,12.545,12.545,12.5104,12.5191,30000.0
2005-07-21 13:15:00,14.47,14.47,14.45,14.46,40700.0,12.5191,12.5191,12.5018,12.5104,40700.0
2005-07-21 13:20:00,14.45,14.46,14.43,14.44,16100.0,12.5018,12.5104,12.4844,12.4931,16100.0
2005-07-21 13:25:00,14.43,14.44,14.43,14.44,9400.0,12.4844,12.4931,12.4844,12.4931,9400.0
2005-07-21 13:30:00,14.44,14.44,14.42,14.44,33400.0,12.4931,12.4931,12.4758,12.4931,33400.0
2005-07-21 13:35:00,14.44,14.44,14.43,14.43,16900.0,12.4931,12.4931,12.4844,12.4844,16900.0
2005-07-21 13:40:00,14.43,14.44,14.42,14.44,6500.0,12.4844,12.4931,12.4758,12.4931,6500.0
2005-07-21 13:45:00,14.43,14.45,14.41,14.42,37500.0,12.4844,12.5018,12.4671,12.4758,37500.0
2005-07-21 13:50:00,14.42,14.43,14.4,14.41,26400.0,12.4758,12.4844,12.4585,12.4671,26400.0
2005-07-21 13:55:00,14.42,14.43,14.41,14.42,20500.0,12.4758,12.4844,12.4671,12.4758,20500.0
2005-07-21 14:00:00,14.41,14.43,14.39,14.42,56700.0,12.4671,12.4844,12.4498,12.4758,56700.0
2005-07-21 14:05:00,14.43,14.43,14.4,14.4,13700.0,12.4844,12.4844,12.4585,12.4585,13700.0
2005-07-21 14:10:00,14.4,14.4,14.38,14.39,30900.0,12.4585,12.4585,12.4412,12.4498,30900.0
2005-07-21 14:15:00,14.4,14.4,14.38,14.39,9900.0,12.4585,12.4585,12.4412,12.4498,9900.0
2005-07-21 14:20:00,14.38,14.39,14.37,14.38,34600.0,12.4412,12.4498,12.4325,12.4412,34600.0
2005-07-21 14:25:00,14.37,14.38,14.37,14.37,67900.0,12.4325,12.4412,12.4325,12.4325,67900.0
2005-07-21 14:30:00,14.37,14.37,14.35,14.36,48000.0,12.4325,12.4325,12.4152,12.4239,48000.0
2005-07-21 14:35:00,14.36,14.41,14.35,14.4,65600.0,12.4239,12.4671,12.4152,12.4585,65600.0
2005-07-21 14:40:00,14.4,14.41,14.4,14.41,13800.0,12.4585,12.4671,12.4585,12.4671,13800.0
2005-07-21 14:45:00,14.41,14.41,14.4,14.4,15700.0,12.4671,12.4671,12.4585,12.4585,15700.0
2005-07-21 14:50:00,14.4,14.45,14.4,14.42,66100.0,12.4585,12.5018,12.4585,12.4758,66100.0
2005-07-21 14:55:00,14.41,14.44,14.41,14.43,36800.0,12.4671,12.4931,12.4671,12.4844,36800.0
2005-07-21 15:00:00,14.43,14.46,14.42,14.46,41900.0,12.4844,12.5104,12.4758,12.5104,41900.0
2005-07-21 15:05:00,14.46,14.46,14.44,14.44,17000.0,12.5104,12.5104,12.4931,12.4931,17000.0
2005-07-21 15:10:00,14.45,14.48,14.43,14.47,39200.0,12.5018,12.5277,12.4844,12.5191,39200.0
2005-07-21 15:15:00,14.48,14.49,14.46,14.47,22700.0,12.5277,12.5364,12.5104,12.5191,22700.0
2005-07-21 15:20:00,14.47,14.47,14.45,14.46,27500.0,12.5191,12.5191,12.5018,12.5104,27500.0
2005-07-21 15:25:00,14.46,14.46,14.44,14.45,33100.0,12.5104,12.5104,12.4931,12.5018,33100.0
2005-07-21 15:30:00,14.44,14.45,14.42,14.43,39000.0,12.4931,12.5018,12.4758,12.4844,39000.0
2005-07-21 15:35:00,14.42,14.43,14.41,14.41,104500.0,12.4758,12.4844,12.4671,12.4671,104500.0
2005-07-21 15:40:00,14.41,14.41,14.4,14.41,51100.0,12.4671,12.4671,12.4585,12.4671,51100.0
2005-07-21 15:45:00,14.41,14.42,14.4,14.4,70700.0,12.4671,12.4758,12.4585,12.4585,70700.0
2005-07-21 15:50:00,14.4,14.42,14.4,14.4,50600.0,12.4585,12.4758,12.4585,12.4585,50600.0
2005-07-21 15:55:00,14.4,14.41,14.4,14.4,113800.0,12.4585,12.4671,12.4585,12.4585,113800.0
2005-07-22 09:30:00,14.52,14.52,14.41,14.47,88700.0,12.5623,12.5623,12.4671,12.5191,88700.0
2005-07-22 09:35:00,14.48,14.55,14.48,14.52,45500.0,12.5277,12.5883,12.5277,12.5623,45500.0
2005-07-22 09:40:00,14.51,14.58,14.51,14.53,13400.0,12.5537,12.6142,12.5537,12.571,13400.0
2005-07-22 09:45:00,14.54,14.54,14.51,14.53,14500.0,12.5796,12.5796,12.5537,12.571,14500.0
2005-07-22 09:50:00,14.53,14.54,14.5,14.54,26600.0,12.571,12.5796,12.545,12.5796,26600.0
2005-07-22 09:55:00,14.51,14.52,14.5,14.5,45300.0,12.5537,12.5623,12.545,12.545,45300.0
2005-07-22 10:00:00,14.5,14.51,14.48,14.48,15200.0,12.545,12.5537,12.5277,12.5277,15200.0
2005-07-22 10:05:00,14.48,14.49,14.42,14.42,38200.0,12.5277,12.5364,12.4758,12.4758,38200.0
2005-07-22 10:10:00,14.42,14.44,14.41,14.43,32200.0,12.4758,12.4931,12.4671,12.4844,32200.0
2005-07-22 10:15:00,14.43,14.45,14.41,14.43,37400.0,12.4844,12.5018,12.4671,12.4844,37400.0
2005-07-22 10:20:00,14.44,14.48,14.44,14.48,17600.0,12.4931,12.5277,12.4931,12.5277,17600.0
2005-07-22 10:25:00,14.48,14.5,14.48,14.49,13500.0,12.5277,12.545,12.5277,12.5364,13500.0
2005-07-22 10:30:00,14.48,14.5,14.46,14.46,17500.0,12.5277,12.545,12.5104,12.5104,17500.0
2005-07-22 10:35:00,14.46,14.47,14.43,14.45,16500.0,12.5104,12.5191,12.4844,12.5018,16500.0
2005-07-22 10:40:00,14.45,14.46,14.42,14.44,14200.0,12.5018,12.5104,12.4758,12.4931,14200.0
2005-07-22 10:45:00,14.43,14.44,14.41,14.43,22400.0,12.4844,12.4931,12.4671,12.4844,22400.0
2005-07-22 10:50:00,14.44,14.44,14.41,14.42,20300.0,12.4931,12.4931,12.4671,12.4758,20300.0
2005-07-22 10:55:00,14.42,14.45,14.41,14.43,23200.0,12.4758,12.5018,12.4671,12.4844,23200.0
2005-07-22 11:00:00,14.43,14.44,14.41,14.42,15800.0,12.4844,12.4931,12.4671,12.4758,15800.0
2005-07-22 11:05:00,14.41,14.42,14.39,14.42,24600.0,12.4671,12.4758,12.4498,12.4758,24600.0
2005-07-22 11:10:00,14.42,14.43,14.42,14.43,12000.0,12.4758,12.4844,12.4758,12.4844,12000.0
2005-07-22 11:15:00,14.44,14.46,14.41,14.42,26000.0,12.4931,12.5104,12.4671,12.4758,26000.0
2005-07-22 11:20:00,14.41,14.43,14.4,14.41,18400.0,12.4671,12.4844,12.4585,12.4671,18400.0
2005-07-22 11:25:00,14.41,14.44,14.4,14.43,15400.0,12.4671,12.4931,12.4585,12.4844,15400.0
2005-07-22 11:30:00,14.42,14.45,14.42,14.43,7500.0,12.4758,12.5018,12.4758,12.4844,7500.0
2005-07-22 11:35:00,14.44,14.44,14.39,14.41,9200.0,12.4931,12.4931,12.4498,12.4671,9200.0
2005-07-22 11:40:00,14.42,14.44,14.41,14.44,11500.0,12.4758,12.4931,12.4671,12.4931,11500.0
2005-07-22 11:45:00,14.43,14.45,14.43,14.45,14300.0,12.4844,12.5018,12.4844,12.5018,14300.0
2005-07-22 11:50:00,14.45,14.46,14.43,14.45,15900.0,12.5018,12.5104,12.4844,12.5018,15900.0
2005-07-22 11:55:00,14.44,14.46,14.44,14.45,9500.0,12.4931,12.5104,12.4931,12.5018,9500.0
2005-07-22 12:00:00,14.44,14.46,14.44,14.45,4900.0,12.4931,12.5104,12.4931,12.5018,4900.0
2005-07-22 12:05:00,14.44,14.46,14.44,14.44,11600.0,12.4931,12.5104,12.4931,12.4931,11600.0
2005-07-22 12:10:00,14.44,14.5,14.44,14.48,39700.0,12.4931,12.545,12.4931,12.5277,39700.0
2005-07-22 12:15:00,14.48,14.48,14.47,14.48,9100.0,12.5277,12.5277,12.5191,12.5277,9100.0
2005-07-22 12:20:00,14.48,14.5,14.47,14.5,17400.0,12.5277,12.545,12.5191,12.545,17400.0
2005-07-22 12:25:00,14.48,14.49,14.46,14.46,21100.0,12.5277,12.5364,12.5104,12.5104,21100.0
2005-07-22 12:30:00,14.45,14.47,14.45,14.47,7700.0,12.5018,12.5191,12.5018,12.5191,7700.0
2005-07-22 12:35:00,14.46,14.47,14.46,14.46,33100.0,12.5104,12.5191,12.5104,12.5104,33100.0
2005-07-22 12:40:00,14.46,14.46,14.44,14.44,21900.0,12.5104,12.5104,12.4931,12.4931,21900.0
2005-07-22 12:45:00,14.45,14.46,14.43,14.45,19900.0,12.5018,12.5104,12.4844,12.5018,19900.0
2005-07-22 12:50:00,14.44,14.45,14.44,14.44,6100.0,12.4931,12.5018,12.4931,12.4931,6100.0
2005-07-22 12:55:00,14.44,14.45,14.39,14.39,16100.0,12.4931,12.5018,12.4498,12.4498,16100.0
2005-07-22 13:00:00,14.39,14.42,14.39,14.42,16600.0,12.4498,12.4758,12.4498,12.4758,16600.0
2005-07-22 13:05:00,14.42,14.42,14.41,14.41,4900.0,12.4758,12.4758,12.4671,12.4671,4900.0
2005-07-22 13:10:00,14.42,14.43,14.42,14.42,6100.0,12.4758,12.4844,12.4758,12.4758,6100.0
2005-07-22 13:15:00,14.42,14.44,14.42,14.43,20200.0,12.4758,12.4931,12.4758,12.4844,20200.0
2005-07-22 13:20:00,14.43,14.44,14.43,14.43,14100.0,12.4844,12.4931,12.4844,12.4844,14100.0
2005-07-22 13:25:00,14.42,14.44,14.42,14.42,6300.0,12.4758,12.4931,12.4758,12.4758,6300.0
2005-07-22 13:30:00,14.42,14.43,14.42,14.42,10800.0,12.4758,12.4844,12.4758,12.4758,10800.0
2005-07-22 13:35:00,14.41,14.43,14.41,14.43,9600.0,12.4671,12.4844,12.4671,12.4844,9600.0
2005-07-22 13:40:00,14.42,14.43,14.42,14.43,8700.0,12.4758,12.4844,12.4758,12.4844,8700.0
2005-07-22 13:45:00,14.42,14.43,14.42,14.43,5900.0,12.4758,12.4844,12.4758,12.4844,5900.0
2005-07-22 13:50:00,14.42,14.44,14.42,14.44,20800.0,12.4758,12.4931,12.4758,12.4931,20800.0
2005-07-22 13:55:00,14.44,14.44,14.43,14.43,7300.0,12.4931,12.4931,12.4844,12.4844,7300.0
2005-07-22 14:00:00,14.43,14.44,14.42,14.43,15800.0,12.4844,12.4931,12.4758,12.4844,15800.0
2005-07-22 14:05:00,14.42,14.43,14.42,14.42,15500.0,12.4758,12.4844,12.4758,12.4758,15500.0
2005-07-22 14:10:00,14.42,14.43,14.4,14.4,23900.0,12.4758,12.4844,12.4585,12.4585,23900.0
2005-07-22 14:15:00,14.4,14.41,14.39,14.39,10800.0,12.4585,12.4671,12.4498,12.4498,10800.0
2005-07-22 14:20:00,14.39,14.4,14.36,14.37,46800.0,12.4498,12.4585,12.4239,12.4325,46800.0
2005-07-22 14:25:00,14.36,14.37,14.31,14.33,30600.0,12.4239,12.4325,12.3806,12.3979,30600.0
2005-07-22 14:30:00,14.32,14.35,14.31,14.34,23000.0,12.3893,12.4152,12.3806,12.4066,23000.0
2005-07-22 14:35:00,14.35,14.37,14.35,14.37,12800.0,12.4152,12.4325,12.4152,12.4325,12800.0
2005-07-22 14:40:00,14.38,14.39,14.37,14.38,16300.0,12.4412,12.4498,12.4325,12.4412,16300.0
2005-07-22 14:45:00,14.37,14.39,14.37,14.39,15500.0,12.4325,12.4498,12.4325,12.4498,15500.0
2005-07-22 14:50:00,14.39,14.39,14.36,14.37,19000.0,12.4498,12.4498,12.4239,12.4325,19000.0
2005-07-22 14:55:00,14.37,14.4,14.36,14.36,55900.0,12.4325,12.4585,12.4239,12.4239,55900.0
2005-07-22 15:00:00,14.36,14.38,14.36,14.38,9800.0,12.4239,12.4412,12.4239,12.4412,9800.0
2005-07-22 15:05:00,14.37,14.39,14.37,14.38,13000.0,12.4325,12.4498,12.4325,12.4412,13000.0
2005-07-22 15:10:00,14.39,14.39,14.38,14.38,11500.0,12.4498,12.4498,12.4412,12.4412,11500.0
2005-07-22 15:15:00,14.39,14.4,14.38,14.39,18700.0,12.4498,12.4585,12.4412,12.4498,18700.0
2005-07-22 15:20:00,14.39,14.39,14.38,14.39,25500.0,12.4498,12.4498,12.4412,12.4498,25500.0
2005-07-22 15:25:00,14.4,14.4,14.38,14.38,27100.0,12.4585,12.4585,12.4412,12.4412,27100.0
2005-07-22 15:30:00,14.39,14.39,14.36,14.38,62100.0,12.4498,12.4498,12.4239,12.4412,62100.0
2005-07-22 15:35:00,14.37,14.38,14.36,14.37,29500.0,12.4325,12.4412,12.4239,12.4325,29500.0
2005-07-22 15:40:00,14.37,14.39,14.37,14.38,28400.0,12.4325,12.4498,12.4325,12.4412,28400.0
2005-07-22 15:45:00,14.38,14.4,14.38,14.4,22000.0,12.4412,12.4585,12.4412,12.4585,22000.0
2005-07-22 15:50:00,14.4,14.4,14.37,14.37,31300.0,12.4585,12.4585,12.4325,12.4325,31300.0
2005-07-22 15:55:00,14.37,14.39,14.37,14.39,45700.0,12.4325,12.4498,12.4325,12.4498,45700.0
2005-07-25 09:30:00,14.39,14.4,14.34,14.35,64300.0,12.4498,12.4585,12.4066,12.4152,64300.0
2005-07-25 09:35:00,14.37,14.37,14.33,14.35,18000.0,12.4325,12.4325,12.3979,12.4152,18000.0
2005-07-25 09:40:00,14.36,14.39,14.36,14.37,34300.0,12.4239,12.4498,12.4239,12.4325,34300.0
2005-07-25 09:45:00,14.36,14.39,14.35,14.38,25200.0,12.4239,12.4498,12.4152,12.4412,25200.0
2005-07-25 09:50:00,14.38,14.4,14.37,14.37,25100.0,12.4412,12.4585,12.4325,12.4325,25100.0
2005-07-25 09:55:00,14.37,14.4,14.36,14.37,33800.0,12.4325,12.4585,12.4239,12.4325,33800.0
2005-07-25 10:00:00,14.37,14.39,14.37,14.39,12400.0,12.4325,12.4498,12.4325,12.4498,12400.0
2005-07-25 10:05:00,14.38,14.42,14.37,14.4,23500.0,12.4412,12.4758,12.4325,12.4585,23500.0
2005-07-25 10:10:00,14.41,14.44,14.4,14.44,48200.0,12.4671,12.4931,12.4585,12.4931,48200.0
2005-07-25 10:15:00,14.44,14.45,14.43,14.45,19300.0,12.4931,12.5018,12.4844,12.5018,19300.0
2005-07-25 10:20:00,14.45,14.45,14.43,14.44,9100.0,12.5018,12.5018,12.4844,12.4931,9100.0
2005-07-25 10:25:00,14.43,14.44,14.4,14.4,16100.0,12.4844,12.4931,12.4585,12.4585,16100.0
2005-07-25 10:30:00,14.39,14.4,14.38,14.39,15500.0,12.4498,12.4585,12.4412,12.4498,15500.0
2005-07-25 10:35:00,14.39,14.39,14.38,14.38,13100.0,12.4498,12.4498,12.4412,12.4412,13100.0
2005-07-25 10:40:00,14.38,14.42,14.38,14.41,22900.0,12.4412,12.4758,12.4412,12.4671,22900.0
2005-07-25 10:45:00,14.41,14.43,14.4,14.42,14200.0,12.4671,12.4844,12.4585,12.4758,14200.0
2005-07-25 10:50:00,14.42,14.42,14.39,14.39,21800.0,12.4758,12.4758,12.4498,12.4498,21800.0
2005-07-25 10:55:00,14.4,14.4,14.39,14.39,10300.0,12.4585,12.4585,12.4498,12.4498,10300.0
2005-07-25 11:00:00,14.4,14.41,14.39,14.39,14100.0,12.4585,12.4671,12.4498,12.4498,14100.0
2005-07-25 11:05:00,14.39,14.4,14.39,14.39,11600.0,12.4498,12.4585,12.4498,12.4498,11600.0
2005-07-25 11:10:00,14.39,14.39,14.38,14.39,5100.0,12.4498,12.4498,12.4412,12.4498,5100.0
2005-07-25 11:15:00,14.38,14.4,14.38,14.39,16000.0,12.4412,12.4585,12.4412,12.4498,16000.0
2005-07-25 11:20:00,14.39,14.4,14.38,14.39,20600.0,12.4498,12.4585,12.4412,12.4498,20600.0
2005-07-25 11:25:00,14.38,14.39,14.36,14.36,40500.0,12.4412,12.4498,12.4239,12.4239,40500.0
2005-07-25 11:30:00,14.36,14.37,14.36,14.37,4600.0,12.4239,12.4325,12.4239,12.4325,4600.0
2005-07-25 11:35:00,14.36,14.37,14.34,14.34,18600.0,12.4239,12.4325,12.4066,12.4066,18600.0
2005-07-25 11:40:00,14.35,14.36,14.35,14.35,15900.0,12.4152,12.4239,12.4152,12.4152,15900.0
2005-07-25 11:45:00,14.36,14.36,14.34,14.35,32900.0,12.4239,12.4239,12.4066,12.4152,32900.0
2005-07-25 11:50:00,14.35,14.37,14.34,14.36,22900.0,12.4152,12.4325,12.4066,12.4239,22900.0
2005-07-25 11:55:00,14.36,14.37,14.36,14.36,15400.0,12.4239,12.4325,12.4239,12.4239,15400.0
2005-07-25 12:00:00,14.36,14.37,14.36,14.37,6000.0,12.4239,12.4325,12.4239,12.4325,6000.0
2005-07-25 12:05:00,14.36,14.38,14.36,14.36,8700.0,12.4239,12.4412,12.4239,12.4239,8700.0
2005-07-25 12:10:00,14.35,14.36,14.35,14.36,3300.0,12.4152,12.4239,12.4152,12.4239,3300.0
2005-07-25 12:15:00,14.35,14.37,14.35,14.36,13100.0,12.4152,12.4325,12.4152,12.4239,13100.0
2005-07-25 12:20:00,14.35,14.36,14.35,14.36,12200.0,12.4152,12.4239,12.4152,12.4239,12200.0
2005-07-25 12:25:00,14.36,14.37,14.35,14.37,17700.0,12.4239,12.4325,12.4152,12.4325,17700.0
2005-07-25 12:30:00,14.36,14.37,14.36,14.36,14700.0,12.4239,12.4325,12.4239,12.4239,14700.0
2005-07-25 12:35:00,14.36,14.37,14.35,14.36,9400.0,12.4239,12.4325,12.4152,12.4239,9400.0
2005-07-25 12:40:00,14.36,14.37,14.35,14.36,11600.0,12.4239,12.4325,12.4152,12.4239,11600.0
2005-07-25 12:45:00,14.36,14.36,14.35,14.35,11200.0,12.4239,12.4239,12.4152,12.4152,11200.0
2005-07-25 12:50:00,14.35,14.35,14.33,14.34,44300.0,12.4152,12.4152,12.3979,12.4066,44300.0
2005-07-25 12:55:00,14.33,14.35,14.31,14.32,63700.0,12.3979,12.4152,12.3806,12.3893,63700.0
2005-07-25 13:00:00,14.31,14.34,14.31,14.34,35100.0,12.3806,12.4066,12.3806,12.4066,35100.0
2005-07-25 13:05:00,14.34,14.37,14.34,14.36,40000.0,12.4066,12.4325,12.4066,12.4239,40000.0
2005-07-25 13:10:00,14.36,14.37,14.36,14.36,15100.0,12.4239,12.4325,12.4239,12.4239,15100.0
2005-07-25 13:15:00,14.36,14.37,14.35,14.37,15300.0,12.4239,12.4325,12.4152,12.4325,15300.0
2005-07-25 13:20:00,14.36,14.37,14.36,14.36,6600.0,12.4239,12.4325,12.4239,12.4239,6600.0
2005-07-25 13:25:00,14.36,14.37,14.35,14.36,12200.0,12.4239,12.4325,12.4152,12.4239,12200.0
2005-07-25 13:30:00,14.36,14.36,14.35,14.36,5500.0,12.4239,12.4239,12.4152,12.4239,5500.0
2005-07-25 13:35:00,14.36,14.36,14.35,14.35,47200.0,12.4239,12.4239,12.4152,12.4152,47200.0
2005-07-25 13:40:00,14.35,14.36,14.34,14.35,62600.0,12.4152,12.4239,12.4066,12.4152,62600.0
2005-07-25 13:45:00,14.36,14.36,14.34,14.36,35900.0,12.4239,12.4239,12.4066,12.4239,35900.0
2005-07-25 13:50:00,14.35,14.37,14.35,14.36,12500.0,12.4152,12.4325,12.4152,12.4239,12500.0
2005-07-25 13:55:00,14.36,14.36,14.34,14.34,9700.0,12.4239,12.4239,12.4066,12.4066,9700.0
2005-07-25 14:00:00,14.34,14.35,14.33,14.35,114400.0,12.4066,12.4152,12.3979,12.4152,114400.0
2005-07-25 14:05:00,14.35,14.37,14.34,14.35,106500.0,12.4152,12.4325,12.4066,12.4152,106500.0
2005-07-25 14:10:00,14.34,14.35,14.33,14.34,23700.0,12.4066,12.4152,12.3979,12.4066,23700.0
2005-07-25 14:15:00,14.34,14.36,14.34,14.35,14900.0,12.4066,12.4239,12.4066,12.4152,14900.0
2005-07-25 14:20:00,14.35,14.36,14.33,14.35,10100.0,12.4152,12.4239,12.3979,12.4152,10100.0
2005-07-25 14:25:00,14.34,14.35,14.33,14.33,15400.0,12.4066,12.4152,12.3979,12.3979,15400.0
2005-07-25 14:30:00,14.33,14.34,14.3,14.3,39100.0,12.3979,12.4066,12.372,12.372,39100.0
2005-07-25 14:35:00,14.29,14.32,14.28,14.31,41800.0,12.3633,12.3893,12.3547,12.3806,41800.0
2005-07-25 14:40:00,14.31,14.31,14.31,14.31,8000.0,12.3806,12.3806,12.3806,12.3806,8000.0
2005-07-25 14:45:00,14.31,14.33,14.31,14.33,14200.0,12.3806,12.3979,12.3806,12.3979,14200.0
2005-07-25 14:50:00,14.32,14.33,14.32,14.33,19600.0,12.3893,12.3979,12.3893,12.3979,19600.0
2005-07-25 14:55:00,14.32,14.32,14.31,14.32,30700.0,12.3893,12.3893,12.3806,12.3893,30700.0
2005-07-25 15:00:00,14.32,14.32,14.3,14.3,25900.0,12.3893,12.3893,12.372,12.372,25900.0
2005-07-25 15:05:00,14.3,14.31,14.27,14.29,119100.0,12.372,12.3806,12.346,12.3633,119100.0
2005-07-25 15:10:00,14.29,14.3,14.27,14.27,23700.0,12.3633,12.372,12.346,12.346,23700.0
2005-07-25 15:15:00,14.26,14.29,14.26,14.27,41600.0,12.3374,12.3633,12.3374,12.346,41600.0
2005-07-25 15:20:00,14.28,14.28,14.25,14.27,18900.0,12.3547,12.3547,12.3287,12.346,18900.0
2005-07-25 15:25:00,14.26,14.26,14.25,14.25,41000.0,12.3374,12.3374,12.3287,12.3287,41000.0
2005-07-25 15:30:00,14.25,14.26,14.24,14.25,35300.0,12.3287,12.3374,12.3201,12.3287,35300.0
2005-07-25 15:35:00,14.25,14.26,14.25,14.25,18200.0,12.3287,12.3374,12.3287,12.3287,18200.0
2005-07-25 15:40:00,14.25,14.26,14.25,14.25,15200.0,12.3287,12.3374,12.3287,12.3287,15200.0
2005-07-25 15:45:00,14.25,14.26,14.25,14.26,24800.0,12.3287,12.3374,12.3287,12.3374,24800.0
2005-07-25 15:50:00,14.26,14.26,14.25,14.26,58600.0,12.3374,12.3374,12.3287,12.3374,58600.0
2005-07-25 15:55:00,14.25,14.26,14.25,14.25,64800.0,12.3287,12.3374,12.3287,12.3287,64800.0
2005-07-26 09:30:00,14.26,14.33,14.26,14.32,61300.0,12.3374,12.3979,12.3374,12.3893,61300.0
2005-07-26 09:35:00,14.3,14.31,14.28,14.31,48100.0,12.372,12.3806,12.3547,12.3806,48100.0
2005-07-26 09:40:00,14.3,14.35,14.3,14.31,36000.0,12.372,12.4152,12.372,12.3806,36000.0
2005-07-26 09:45:00,14.31,14.31,14.28,14.31,9200.0,12.3806,12.3806,12.3547,12.3806,9200.0
2005-07-26 09:50:00,14.3,14.31,14.3,14.3,15500.0,12.372,12.3806,12.372,12.372,15500.0
2005-07-26 09:55:00,14.3,14.31,14.27,14.27,14800.0,12.372,12.3806,12.346,12.346,14800.0
2005-07-26 10:00:00,14.27,14.29,14.26,14.26,21000.0,12.346,12.3633,12.3374,12.3374,21000.0
2005-07-26 10:05:00,14.27,14.27,14.23,14.24,42900.0,12.346,12.346,12.3114,12.3201,42900.0
2005-07-26 10:10:00,14.24,14.26,14.23,14.25,35500.0,12.3201,12.3374,12.3114,12.3287,35500.0
2005-07-26 10:15:00,14.25,14.33,14.25,14.32,25700.0,12.3287,12.3979,12.3287,12.3893,25700.0
2005-07-26 10:20:00,14.33,14.33,14.29,14.31,18600.0,12.3979,12.3979,12.3633,12.3806,18600.0
2005-07-26 10:25:00,14.29,14.3,14.25,14.26,13500.0,12.3633,12.372,12.3287,12.3374,13500.0
2005-07-26 10:30:00,14.25,14.25,14.22,14.23,26500.0,12.3287,12.3287,12.3028,12.3114,26500.0
2005-07-26 10:35:00,14.23,14.23,14.21,14.23,30200.0,12.3114,12.3114,12.2941,12.3114,30200.0
2005-07-26 10:40:00,14.22,14.24,14.22,14.24,13500.0,12.3028,12.3201,12.3028,12.3201,13500.0
2005-07-26 10:45:00,14.23,14.24,14.21,14.22,21000.0,12.3114,12.3201,12.2941,12.3028,21000.0
2005-07-26 10:50:00,14.22,14.23,14.21,14.21,18600.0,12.3028,12.3114,12.2941,12.2941,18600.0
2005-07-26 10:55:00,14.23,14.27,14.22,14.26,58600.0,12.3114,12.346,12.3028,12.3374,58600.0
2005-07-26 11:00:00,14.27,14.28,14.26,14.27,15400.0,12.346,12.3547,12.3374,12.346,15400.0
2005-07-26 11:05:00,14.26,14.27,14.25,14.26,28500.0,12.3374,12.346,12.3287,12.3374,28500.0
2005-07-26 11:10:00,14.27,14.27,14.25,14.26,10500.0,12.346,12.346,12.3287,12.3374,10500.0
2005-07-26 11:15:00,14.26,14.27,14.26,14.27,15600.0,12.3374,12.346,12.3374,12.346,15600.0
2005-07-26 11:20:00,14.27,14.28,14.26,14.26,13800.0,12.346,12.3547,12.3374,12.3374,13800.0
2005-07-26 11:25:00,14.27,14.3,14.26,14.29,11600.0,12.346,12.372,12.3374,12.3633,11600.0
2005-07-26 11:30:00,14.29,14.29,14.27,14.27,10200.0,12.3633,12.3633,12.346,12.346,10200.0
2005-07-26 11:35:00,14.26,14.29,14.26,14.28,12100.0,12.3374,12.3633,12.3374,12.3547,12100.0
2005-07-26 11:40:00,14.29,14.29,14.28,14.29,8900.0,12.3633,12.3633,12.3547,12.3633,8900.0
2005-07-26 11:45:00,14.28,14.29,14.28,14.28,9900.0,12.3547,12.3633,12.3547,12.3547,9900.0
2005-07-26 11:50:00,14.28,14.28,14.27,14.28,5100.0,12.3547,12.3547,12.346,12.3547,5100.0
2005-07-26 11:55:00,14.27,14.3,14.27,14.29,8900.0,12.346,12.372,12.346,12.3633,8900.0
2005-07-26 12:00:00,14.3,14.3,14.28,14.28,8100.0,12.372,12.372,12.3547,12.3547,8100.0
2005-07-26 12:05:00,14.28,14.29,14.26,14.28,11900.0,12.3547,12.3633,12.3374,12.3547,11900.0
2005-07-26 12:10:00,14.27,14.28,14.25,14.26,26500.0,12.346,12.3547,12.3287,12.3374,26500.0
2005-07-26 12:15:00,14.26,14.27,14.25,14.26,21000.0,12.3374,12.346,12.3287,12.3374,21000.0
2005-07-26 12:20:00,14.26,14.27,14.25,14.27,12200.0,12.3374,12.346,12.3287,12.346,12200.0
2005-07-26 12:25:00,14.27,14.27,14.25,14.25,18600.0,12.346,12.346,12.3287,12.3287,18600.0
2005-07-26 12:30:00,14.26,14.27,14.24,14.26,42400.0,12.3374,12.346,12.3201,12.3374,42400.0
2005-07-26 12:35:00,14.25,14.26,14.25,14.25,8100.0,12.3287,12.3374,12.3287,12.3287,8100.0
2005-07-26 12:40:00,14.26,14.27,14.25,14.27,13000.0,12.3374,12.346,12.3287,12.346,13000.0
2005-07-26 12:45:00,14.27,14.29,14.27,14.28,9000.0,12.346,12.3633,12.346,12.3547,9000.0
2005-07-26 12:50:00,14.28,14.28,14.26,14.27,4700.0,12.3547,12.3547,12.3374,12.346,4700.0
2005-07-26 12:55:00,14.27,14.27,14.26,14.27,5200.0,12.346,12.346,12.3374,12.346,5200.0
2005-07-26 13:00:00,14.26,14.27,14.26,14.26,7200.0,12.3374,12.346,12.3374,12.3374,7200.0
2005-07-26 13:05:00,14.26,14.26,14.25,14.26,3100.0,12.3374,12.3374,12.3287,12.3374,3100.0
2005-07-26 13:10:00,14.26,14.26,14.25,14.25,14700.0,12.3374,12.3374,12.3287,12.3287,14700.0
2005-07-26 13:15:00,14.26,14.26,14.25,14.26,5200.0,12.3374,12.3374,12.3287,12.3374,5200.0
2005-07-26 13:20:00,14.27,14.28,14.26,14.27,22000.0,12.346,12.3547,12.3374,12.346,22000.0
2005-07-26 13:25:00,14.27,14.27,14.25,14.26,15200.0,12.346,12.346,12.3287,12.3374,15200.0
2005-07-26 13:30:00,14.26,14.26,14.24,14.24,19800.0,12.3374,12.3374,12.3201,12.3201,19800.0
2005-07-26 13:35:00,14.24,14.26,14.24,14.26,14500.0,12.3201,12.3374,12.3201,12.3374,14500.0
2005-07-26 13:40:00,14.27,14.28,14.25,14.28,13800.0,12.346,12.3547,12.3287,12.3547,13800.0
2005-07-26 13:45:00,14.27,14.29,14.27,14.27,13900.0,12.346,12.3633,12.346,12.346,13900.0
2005-07-26 13:50:00,14.27,14.28,14.26,14.27,11700.0,12.346,12.3547,12.3374,12.346,11700.0
2005-07-26 13:55:00,14.27,14.27,14.24,14.27,14500.0,12.346,12.346,12.3201,12.346,14500.0
2005-07-26 14:00:00,14.26,14.27,14.24,14.24,9400.0,12.3374,12.346,12.3201,12.3201,9400.0
2005-07-26 14:05:00,14.25,14.25,14.22,14.22,55900.0,12.3287,12.3287,12.3028,12.3028,55900.0
2005-07-26 14:10:00,14.22,14.26,14.21,14.26,52700.0,12.3028,12.3374,12.2941,12.3374,52700.0
2005-07-26 14:15:00,14.25,14.26,14.23,14.24,118500.0,12.3287,12.3374,12.3114,12.3201,118500.0
2005-07-26 14:20:00,14.24,14.25,14.23,14.25,11400.0,12.3201,12.3287,12.3114,12.3287,11400.0
2005-07-26 14:25:00,14.26,14.26,14.24,14.25,9900.0,12.3374,12.3374,12.3201,12.3287,9900.0
2005-07-26 14:30:00,14.25,14.25,14.21,14.21,10300.0,12.3287,12.3287,12.2941,12.2941,10300.0
2005-07-26 14:35:00,14.21,14.24,14.21,14.24,15000.0,12.2941,12.3201,12.2941,12.3201,15000.0
2005-07-26 14:40:00,14.25,14.25,14.23,14.24,9600.0,12.3287,12.3287,12.3114,12.3201,9600.0
2005-07-26 14:45:00,14.24,14.25,14.23,14.24,10700.0,12.3201,12.3287,12.3114,12.3201,10700.0
2005-07-26 14:50:00,14.25,14.26,14.24,14.24,9100.0,12.3287,12.3374,12.3201,12.3201,9100.0
2005-07-26 14:55:00,14.24,14.24,14.23,14.24,13600.0,12.3201,12.3201,12.3114,12.3201,13600.0
2005-07-26 15:00:00,14.24,14.24,14.22,14.22,15500.0,12.3201,12.3201,12.3028,12.3028,15500.0
2005-07-26 15:05:00,14.22,14.23,14.22,14.23,17800.0,12.3028,12.3114,12.3028,12.3114,17800.0
2005-07-26 15:10:00,14.22,14.23,14.22,14.22,10600.0,12.3028,12.3114,12.3028,12.3028,10600.0
2005-07-26 15:15:00,14.22,14.23,14.22,14.23,13200.0,12.3028,12.3114,12.3028,12.3114,13200.0
2005-07-26 15:20:00,14.23,14.25,14.23,14.25,24900.0,12.3114,12.3287,12.3114,12.3287,24900.0
2005-07-26 15:25:00,14.25,14.25,14.23,14.24,26900.0,12.3287,12.3287,12.3114,12.3201,26900.0
2005-07-26 15:30:00,14.24,14.25,14.24,14.25,19900.0,12.3201,12.3287,12.3201,12.3287,19900.0
2005-07-26 15:35:00,14.25,14.26,14.24,14.26,25000.0,12.3287,12.3374,12.3201,12.3374,25000.0
2005-07-26 15:40:00,14.26,14.27,14.24,14.27,64500.0,12.3374,12.346,12.3201,12.346,64500.0
2005-07-26 15:45:00,14.27,14.29,14.26,14.28,12200.0,12.346,12.3633,12.3374,12.3547,12200.0
2005-07-26 15:50:00,14.28,14.28,14.25,14.26,71400.0,12.3547,12.3547,12.3287,12.3374,71400.0
2005-07-26 15:55:00,14.25,14.27,14.24,14.25,154700.0,12.3287,12.346,12.3201,12.3287,154700.0
2005-07-27 09:30:00,14.26,14.26,14.2,14.22,55200.0,12.3374,12.3374,12.2855,12.3028,55200.0
2005-07-27 09:35:00,14.22,14.27,14.21,14.27,15500.0,12.3028,12.346,12.2941,12.346,15500.0
2005-07-27 09:40:00,14.28,14.28,14.25,14.26,20900.0,12.3547,12.3547,12.3287,12.3374,20900.0
2005-07-27 09:45:00,14.27,14.31,14.25,14.31,16400.0,12.346,12.3806,12.3287,12.3806,16400.0
2005-07-27 09:50:00,14.31,14.33,14.3,14.31,9100.0,12.3806,12.3979,12.372,12.3806,9100.0
2005-07-27 09:55:00,14.31,14.31,14.28,14.29,16800.0,12.3806,12.3806,12.3547,12.3633,16800.0
2005-07-27 10:00:00,14.29,14.3,14.25,14.26,13900.0,12.3633,12.372,12.3287,12.3374,13900.0
2005-07-27 10:05:00,14.25,14.27,14.25,14.26,9100.0,12.3287,12.346,12.3287,12.3374,9100.0
2005-07-27 10:10:00,14.26,14.26,14.25,14.26,29900.0,12.3374,12.3374,12.3287,12.3374,29900.0
2005-07-27 10:15:00,14.25,14.27,14.25,14.25,33200.0,12.3287,12.346,12.3287,12.3287,33200.0
2005-07-27 10:20:00,14.26,14.26,14.24,14.25,24200.0,12.3374,12.3374,12.3201,12.3287,24200.0
2005-07-27 10:25:00,14.25,14.26,14.24,14.25,86300.0,12.3287,12.3374,12.3201,12.3287,86300.0
2005-07-27 10:30:00,14.26,14.26,14.24,14.26,19300.0,12.3374,12.3374,12.3201,12.3374,19300.0
2005-07-27 10:35:00,14.25,14.26,14.24,14.26,15900.0,12.3287,12.3374,12.3201,12.3374,15900.0
2005-07-27 10:40:00,14.26,14.26,14.23,14.24,42300.0,12.3374,12.3374,12.3114,12.3201,42300.0
2005-07-27 10:45:00,14.23,14.24,14.23,14.23,14900.0,12.3114,12.3201,12.3114,12.3114,14900.0
2005-07-27 10:50:00,14.23,14.23,14.17,14.17,24500.0,12.3114,12.3114,12.2595,12.2595,24500.0
2005-07-27 10:55:00,14.17,14.19,14.17,14.19,18200.0,12.2595,12.2768,12.2595,12.2768,18200.0
2005-07-27 11:00:00,14.18,14.19,14.18,14.18,16300.0,12.2682,12.2768,12.2682,12.2682,16300.0
2005-07-27 11:05:00,14.18,14.19,14.17,14.18,19000.0,12.2682,12.2768,12.2595,12.2682,19000.0
2005-07-27 11:10:00,14.17,14.18,14.16,14.16,28700.0,12.2595,12.2682,12.2509,12.2509,28700.0
2005-07-27 11:15:00,14.16,14.16,14.15,14.15,112800.0,12.2509,12.2509,12.2422,12.2422,112800.0
2005-07-27 11:20:00,14.15,14.16,14.11,14.12,29100.0,12.2422,12.2509,12.2076,12.2162,29100.0
2005-07-27 11:25:00,14.12,14.13,14.11,14.11,29900.0,12.2162,12.2249,12.2076,12.2076,29900.0
2005-07-27 11:30:00,14.12,14.14,14.1,14.14,75000.0,12.2162,12.2335,12.1989,12.2335,75000.0
2005-07-27 11:35:00,14.14,14.14,14.05,14.07,327700.0,12.2335,12.2335,12.1557,12.173,327700.0
2005-07-27 11:40:00,14.08,14.09,14.06,14.06,25300.0,12.1816,12.1903,12.1643,12.1643,25300.0
2005-07-27 11:45:00,14.06,14.09,14.06,14.07,15300.0,12.1643,12.1903,12.1643,12.173,15300.0
2005-07-27 11:50:00,14.06,14.06,14.05,14.05,27700.0,12.1643,12.1643,12.1557,12.1557,27700.0
2005-07-27 11:55:00,14.05,14.08,14.05,14.07,36100.0,12.1557,12.1816,12.1557,12.173,36100.0
2005-07-27 12:00:00,14.06,14.12,14.06,14.12,36400.0,12.1643,12.2162,12.1643,12.2162,36400.0
2005-07-27 12:05:00,14.12,14.14,14.12,14.14,17100.0,12.2162,12.2335,12.2162,12.2335,17100.0
2005-07-27 12:10:00,14.14,14.15,14.14,14.14,6300.0,12.2335,12.2422,12.2335,12.2335,6300.0
2005-07-27 12:15:00,14.14,14.16,14.13,14.14,20000.0,12.2335,12.2509,12.2249,12.2335,20000.0
2005-07-27 12:20:00,14.15,14.16,14.13,14.13,21400.0,12.2422,12.2509,12.2249,12.2249,21400.0
2005-07-27 12:25:00,14.13,14.14,14.12,14.12,14600.0,12.2249,12.2335,12.2162,12.2162,14600.0
2005-07-27 12:30:00,14.12,14.12,14.1,14.11,11000.0,12.2162,12.2162,12.1989,12.2076,11000.0
2005-07-27 12:35:00,14.1,14.11,14.1,14.11,8900.0,12.1989,12.2076,12.1989,12.2076,8900.0
2005-07-27 12:40:00,14.11,14.13,14.1,14.12,12200.0,12.2076,12.2249,12.1989,12.2162,12200.0
2005-07-27 12:45:00,14.13,14.14,14.11,14.12,11900.0,12.2249,12.2335,12.2076,12.2162,11900.0
2005-07-27 12:50:00,14.11,14.13,14.11,14.12,13200.0,12.2076,12.2249,12.2076,12.2162,13200.0
2005-07-27 12:55:00,14.12,14.15,14.12,14.14,59100.0,12.2162,12.2422,12.2162,12.2335,59100.0
2005-07-27 13:00:00,14.16,14.16,14.14,14.14,11400.0,12.2509,12.2509,12.2335,12.2335,11400.0
2005-07-27 13:05:00,14.14,14.15,14.11,14.11,7100.0,12.2335,12.2422,12.2076,12.2076,7100.0
2005-07-27 13:10:00,14.11,14.12,14.1,14.11,7600.0,12.2076,12.2162,12.1989,12.2076,7600.0
2005-07-27 13:15:00,14.11,14.12,14.1,14.11,11700.0,12.2076,12.2162,12.1989,12.2076,11700.0
2005-07-27 13:20:00,14.11,14.13,14.11,14.13,13500.0,12.2076,12.2249,12.2076,12.2249,13500.0
2005-07-27 13:25:00,14.12,14.13,14.11,14.12,19600.0,12.2162,12.2249,12.2076,12.2162,19600.0
2005-07-27 13:30:00,14.13,14.13,14.12,14.12,4300.0,12.2249,12.2249,12.2162,12.2162,4300.0
2005-07-27 13:35:00,14.13,14.14,14.12,14.14,47700.0,12.2249,12.2335,12.2162,12.2335,47700.0
2005-07-27 13:40:00,14.14,14.14,14.11,14.12,9300.0,12.2335,12.2335,12.2076,12.2162,9300.0
2005-07-27 13:45:00,14.12,14.12,14.11,14.11,35500.0,12.2162,12.2162,12.2076,12.2076,35500.0
2005-07-27 13:50:00,14.11,14.14,14.11,14.14,11200.0,12.2076,12.2335,12.2076,12.2335,11200.0
2005-07-27 13:55:00,14.13,14.14,14.12,14.13,8000.0,12.2249,12.2335,12.2162,12.2249,8000.0
2005-07-27 14:00:00,14.12,14.16,14.12,14.16,15500.0,12.2162,12.2509,12.2162,12.2509,15500.0
2005-07-27 14:05:00,14.16,14.17,14.15,14.16,9300.0,12.2509,12.2595,12.2422,12.2509,9300.0
2005-07-27 14:10:00,14.16,14.18,14.15,14.17,18200.0,12.2509,12.2682,12.2422,12.2595,18200.0
2005-07-27 14:15:00,14.18,14.18,14.15,14.17,13000.0,12.2682,12.2682,12.2422,12.2595,13000.0
2005-07-27 14:20:00,14.16,14.18,14.16,14.17,25200.0,12.2509,12.2682,12.2509,12.2595,25200.0
2005-07-27 14:25:00,14.17,14.19,14.17,14.17,14700.0,12.2595,12.2768,12.2595,12.2595,14700.0
2005-07-27 14:30:00,14.18,14.2,14.18,14.2,49000.0,12.2682,12.2855,12.2682,12.2855,49000.0
2005-07-27 14:35:00,14.2,14.21,14.2,14.21,44500.0,12.2855,12.2941,12.2855,12.2941,44500.0
2005-07-27 14:40:00,14.21,14.21,14.19,14.19,5900.0,12.2941,12.2941,12.2768,12.2768,5900.0
2005-07-27 14:45:00,14.19,14.22,14.19,14.2,29600.0,12.2768,12.3028,12.2768,12.2855,29600.0
2005-07-27 14:50:00,14.2,14.23,14.2,14.23,16600.0,12.2855,12.3114,12.2855,12.3114,16600.0
2005-07-27 14:55:00,14.23,14.24,14.22,14.23,13900.0,12.3114,12.3201,12.3028,12.3114,13900.0
2005-07-27 15:00:00,14.24,14.24,14.22,14.24,18400.0,12.3201,12.3201,12.3028,12.3201,18400.0
2005-07-27 15:05:00,14.23,14.24,14.21,14.24,19700.0,12.3114,12.3201,12.2941,12.3201,19700.0
2005-07-27 15:10:00,14.23,14.24,14.23,14.24,19600.0,12.3114,12.3201,12.3114,12.3201,19600.0
2005-07-27 15:15:00,14.23,14.24,14.22,14.23,23400.0,12.3114,12.3201,12.3028,12.3114,23400.0
2005-07-27 15:20:00,14.23,14.24,14.22,14.22,14700.0,12.3114,12.3201,12.3028,12.3028,14700.0
2005-07-27 15:25:00,14.23,14.25,14.23,14.24,44700.0,12.3114,12.3287,12.3114,12.3201,44700.0
2005-07-27 15:30:00,14.25,14.25,14.23,14.23,32500.0,12.3287,12.3287,12.3114,12.3114,32500.0
2005-07-27 15:35:00,14.23,14.24,14.22,14.22,37200.0,12.3114,12.3201,12.3028,12.3028,37200.0
2005-07-27 15:40:00,14.23,14.23,14.2,14.2,36900.0,12.3114,12.3114,12.2855,12.2855,36900.0
2005-07-27 15:45:00,14.21,14.22,14.2,14.2,17300.0,12.2941,12.3028,12.2855,12.2855,17300.0
2005-07-27 15:50:00,14.21,14.22,14.2,14.21,51600.0,12.2941,12.3028,12.2855,12.2941,51600.0
2005-07-27 15:55:00,14.22,14.22,14.2,14.21,58800.0,12.3028,12.3028,12.2855,12.2941,58800.0
2005-07-28 09:30:00,14.26,14.29,14.23,14.29,71600.0,12.3374,12.3633,12.3114,12.3633,71600.0
2005-07-28 09:35:00,14.29,14.29,14.27,14.27,14800.0,12.3633,12.3633,12.346,12.346,14800.0
2005-07-28 09:40:00,14.28,14.33,14.27,14.33,48500.0,12.3547,12.3979,12.346,12.3979,48500.0
2005-07-28 09:45:00,14.34,14.34,14.29,14.29,20600.0,12.4066,12.4066,12.3633,12.3633,20600.0
2005-07-28 09:50:00,14.28,14.29,14.27,14.28,18800.0,12.3547,12.3633,12.346,12.3547,18800.0
2005-07-28 09:55:00,14.29,14.3,14.28,14.3,21700.0,12.3633,12.372,12.3547,12.372,21700.0
2005-07-28 10:00:00,14.3,14.31,14.29,14.31,19300.0,12.372,12.3806,12.3633,12.3806,19300.0
2005-07-28 10:05:00,14.29,14.29,14.26,14.28,47000.0,12.3633,12.3633,12.3374,12.3547,47000.0
2005-07-28 10:10:00,14.28,14.31,14.27,14.31,21800.0,12.3547,12.3806,12.346,12.3806,21800.0
2005-07-28 10:15:00,14.3,14.3,14.29,14.29,12500.0,12.372,12.372,12.3633,12.3633,12500.0
2005-07-28 10:20:00,14.28,14.3,14.28,14.29,17800.0,12.3547,12.372,12.3547,12.3633,17800.0
2005-07-28 10:25:00,14.29,14.3,14.29,14.29,11800.0,12.3633,12.372,12.3633,12.3633,11800.0
2005-07-28 10:30:00,14.29,14.3,14.26,14.26,14000.0,12.3633,12.372,12.3374,12.3374,14000.0
2005-07-28 10:35:00,14.25,14.27,14.24,14.24,279400.0,12.3287,12.346,12.3201,12.3201,279400.0
2005-07-28 10:40:00,14.24,14.25,14.23,14.24,27200.0,12.3201,12.3287,12.3114,12.3201,27200.0
2005-07-28 10:45:00,14.25,14.25,14.24,14.24,17100.0,12.3287,12.3287,12.3201,12.3201,17100.0
2005-07-28 10:50:00,14.25,14.25,14.24,14.24,19500.0,12.3287,12.3287,12.3201,12.3201,19500.0
2005-07-28 10:55:00,14.24,14.24,14.23,14.24,8200.0,12.3201,12.3201,12.3114,12.3201,8200.0
2005-07-28 11:00:00,14.24,14.25,14.23,14.24,48700.0,12.3201,12.3287,12.3114,12.3201,48700.0
2005-07-28 11:05:00,14.24,14.26,14.24,14.24,84400.0,12.3201,12.3374,12.3201,12.3201,84400.0
2005-07-28 11:10:00,14.24,14.25,14.24,14.25,9500.0,12.3201,12.3287,12.3201,12.3287,9500.0
2005-07-28 11:15:00,14.25,14.27,14.24,14.26,19000.0,12.3287,12.346,12.3201,12.3374,19000.0
2005-07-28 11:20:00,14.26,14.27,14.24,14.25,37400.0,12.3374,12.346,12.3201,12.3287,37400.0
2005-07-28 11:25:00,14.25,14.25,14.24,14.25,13200.0,12.3287,12.3287,12.3201,12.3287,13200.0
2005-07-28 11:30:00,14.25,14.26,14.24,14.24,23400.0,12.3287,12.3374,12.3201,12.3201,23400.0
2005-07-28 11:35:00,14.25,14.25,14.23,14.25,22000.0,12.3287,12.3287,12.3114,12.3287,22000.0
2005-07-28 11:40:00,14.25,14.26,14.24,14.26,27100.0,12.3287,12.3374,12.3201,12.3374,27100.0
2005-07-28 11:45:00,14.26,14.27,14.25,14.26,35600.0,12.3374,12.346,12.3287,12.3374,35600.0
2005-07-28 11:50:00,14.27,14.27,14.25,14.25,14700.0,12.346,12.346,12.3287,12.3287,14700.0
2005-07-28 11:55:00,14.26,14.27,14.25,14.25,5300.0,12.3374,12.346,12.3287,12.3287,5300.0
2005-07-28 12:00:00,14.26,14.27,14.25,14.26,22400.0,12.3374,12.346,12.3287,12.3374,22400.0
2005-07-28 12:05:00,14.25,14.26,14.24,14.24,22200.0,12.3287,12.3374,12.3201,12.3201,22200.0
2005-07-28 12:10:00,14.24,14.25,14.24,14.25,5600.0,12.3201,12.3287,12.3201,12.3287,5600.0
2005-07-28 12:15:00,14.25,14.27,14.24,14.27,14900.0,12.3287,12.346,12.3201,12.346,14900.0
2005-07-28 12:20:00,14.26,14.26,14.24,14.24,88200.0,12.3374,12.3374,12.3201,12.3201,88200.0
2005-07-28 12:25:00,14.24,14.25,14.23,14.24,7300.0,12.3201,12.3287,12.3114,12.3201,7300.0
2005-07-28 12:30:00,14.25,14.26,14.24,14.26,17300.0,12.3287,12.3374,12.3201,12.3374,17300.0
2005-07-28 12:35:00,14.26,14.26,14.25,14.25,6400.0,12.3374,12.3374,12.3287,12.3287,6400.0
2005-07-28 12:40:00,14.26,14.26,14.25,14.25,27000.0,12.3374,12.3374,12.3287,12.3287,27000.0
2005-07-28 12:45:00,14.25,14.26,14.24,14.24,34600.0,12.3287,12.3374,12.3201,12.3201,34600.0
2005-07-28 12:50:00,14.25,14.25,14.24,14.24,22200.0,12.3287,12.3287,12.3201,12.3201,22200.0
2005-07-28 12:55:00,14.25,14.26,14.24,14.25,3100.0,12.3287,12.3374,12.3201,12.3287,3100.0
2005-07-28 13:00:00,14.25,14.26,14.25,14.25,29400.0,12.3287,12.3374,12.3287,12.3287,29400.0
2005-07-28 13:05:00,14.25,14.27,14.25,14.26,10500.0,12.3287,12.346,12.3287,12.3374,10500.0
2005-07-28 13:10:00,14.26,14.27,14.26,14.27,9100.0,12.3374,12.346,12.3374,12.346,9100.0
2005-07-28 13:15:00,14.27,14.28,14.27,14.28,4200.0,12.346,12.3547,12.346,12.3547,4200.0
2005-07-28 13:20:00,14.28,14.29,14.28,14.29,12200.0,12.3547,12.3633,12.3547,12.3633,12200.0
2005-07-28 13:25:00,14.29,14.3,14.28,14.3,13900.0,12.3633,12.372,12.3547,12.372,13900.0
2005-07-28 13:30:00,14.3,14.31,14.29,14.3,14500.0,12.372,12.3806,12.3633,12.372,14500.0
2005-07-28 13:35:00,14.3,14.32,14.3,14.32,42400.0,12.372,12.3893,12.372,12.3893,42400.0
2005-07-28 13:40:00,14.32,14.32,14.31,14.32,19200.0,12.3893,12.3893,12.3806,12.3893,19200.0
2005-07-28 13:45:00,14.31,14.32,14.31,14.32,9100.0,12.3806,12.3893,12.3806,12.3893,9100.0
2005-07-28 13:50:00,14.31,14.32,14.3,14.3,15500.0,12.3806,12.3893,12.372,12.372,15500.0
2005-07-28 13:55:00,14.3,14.3,14.28,14.29,46200.0,12.372,12.372,12.3547,12.3633,46200.0
2005-07-28 14:00:00,14.28,14.3,14.28,14.3,7600.0,12.3547,12.372,12.3547,12.372,7600.0
2005-07-28 14:05:00,14.3,14.3,14.29,14.3,20700.0,12.372,12.372,12.3633,12.372,20700.0
2005-07-28 14:10:00,14.3,14.31,14.29,14.31,28400.0,12.372,12.3806,12.3633,12.3806,28400.0
2005-07-28 14:15:00,14.31,14.31,14.3,14.3,11900.0,12.3806,12.3806,12.372,12.372,11900.0
2005-07-28 14:20:00,14.3,14.31,14.3,14.3,33700.0,12.372,12.3806,12.372,12.372,33700.0
2005-07-28 14:25:00,14.31,14.31,14.3,14.31,20100.0,12.3806,12.3806,12.372,12.3806,20100.0
2005-07-28 14:30:00,14.31,14.32,14.29,14.29,49000.0,12.3806,12.3893,12.3633,12.3633,49000.0
2005-07-28 14:35:00,14.3,14.3,14.29,14.29,13800.0,12.372,12.372,12.3633,12.3633,13800.0
2005-07-28 14:40:00,14.29,14.3,14.27,14.28,26100.0,12.3633,12.372,12.346,12.3547,26100.0
2005-07-28 14:45:00,14.28,14.3,14.27,14.3,12000.0,12.3547,12.372,12.346,12.372,12000.0
2005-07-28 14:50:00,14.3,14.32,14.3,14.3,30900.0,12.372,12.3893,12.372,12.372,30900.0
2005-07-28 14:55:00,14.29,14.3,14.29,14.3,5700.0,12.3633,12.372,12.3633,12.372,5700.0
2005-07-28 15:00:00,14.29,14.3,14.29,14.3,10500.0,12.3633,12.372,12.3633,12.372,10500.0
2005-07-28 15:05:00,14.3,14.3,14.29,14.29,10000.0,12.372,12.372,12.3633,12.3633,10000.0
2005-07-28 15:10:00,14.29,14.3,14.29,14.3,24900.0,12.3633,12.372,12.3633,12.372,24900.0
2005-07-28 15:15:00,14.3,14.3,14.28,14.29,27600.0,12.372,12.372,12.3547,12.3633,27600.0
2005-07-28 15:20:00,14.28,14.29,14.28,14.28,7200.0,12.3547,12.3633,12.3547,12.3547,7200.0
2005-07-28 15:25:00,14.28,14.29,14.28,14.29,27600.0,12.3547,12.3633,12.3547,12.3633,27600.0
2005-07-28 15:30:00,14.28,14.29,14.27,14.28,40600.0,12.3547,12.3633,12.346,12.3547,40600.0
2005-07-28 15:35:00,14.27,14.29,14.25,14.25,43000.0,12.346,12.3633,12.3287,12.3287,43000.0
2005-07-28 15:40:00,14.25,14.26,14.25,14.26,16900.0,12.3287,12.3374,12.3287,12.3374,16900.0
2005-07-28 15:45:00,14.26,14.26,14.24,14.24,45100.0,12.3374,12.3374,12.3201,12.3201,45100.0
2005-07-28 15:50:00,14.24,14.25,14.24,14.25,33700.0,12.3201,12.3287,12.3201,12.3287,33700.0
2005-07-28 15:55:00,14.24,14.27,14.24,14.27,56800.0,12.3201,12.346,12.3201,12.346,56800.0
2005-07-29 09:30:00,14.23,14.24,14.23,14.23,53600.0,12.3114,12.3201,12.3114,12.3114,53600.0
2005-07-29 09:35:00,14.24,14.25,14.23,14.24,36700.0,12.3201,12.3287,12.3114,12.3201,36700.0
2005-07-29 09:40:00,14.24,14.26,14.24,14.26,149900.0,12.3201,12.3374,12.3201,12.3374,149900.0
2005-07-29 09:45:00,14.25,14.25,14.24,14.24,77400.0,12.3287,12.3287,12.3201,12.3201,77400.0
2005-07-29 09:50:00,14.24,14.25,14.24,14.25,46300.0,12.3201,12.3287,12.3201,12.3287,46300.0
2005-07-29 09:55:00,14.25,14.28,14.24,14.26,110100.0,12.3287,12.3547,12.3201,12.3374,110100.0
2005-07-29 10:00:00,14.25,14.26,14.24,14.25,67200.0,12.3287,12.3374,12.3201,12.3287,67200.0
2005-07-29 10:05:00,14.25,14.28,14.25,14.27,16700.0,12.3287,12.3547,12.3287,12.346,16700.0
2005-07-29 10:10:00,14.27,14.29,14.27,14.29,9000.0,12.346,12.3633,12.346,12.3633,9000.0
2005-07-29 10:15:00,14.27,14.28,14.25,14.27,23800.0,12.346,12.3547,12.3287,12.346,23800.0
2005-07-29 10:20:00,14.27,14.29,14.27,14.28,11600.0,12.346,12.3633,12.346,12.3547,11600.0
2005-07-29 10:25:00,14.28,14.3,14.28,14.29,25500.0,12.3547,12.372,12.3547,12.3633,25500.0
2005-07-29 10:30:00,14.3,14.3,14.29,14.3,21400.0,12.372,12.372,12.3633,12.372,21400.0
2005-07-29 10:35:00,14.3,14.3,14.27,14.27,9400.0,12.372,12.372,12.346,12.346,9400.0
2005-07-29 10:40:00,14.29,14.29,14.26,14.29,10600.0,12.3633,12.3633,12.3374,12.3633,10600.0
2005-07-29 10:45:00,14.29,14.3,14.28,14.3,13000.0,12.3633,12.372,12.3547,12.372,13000.0
2005-07-29 10:50:00,14.3,14.3,14.26,14.27,8200.0,12.372,12.372,12.3374,12.346,8200.0
2005-07-29 10:55:00,14.27,14.29,14.26,14.27,6700.0,12.346,12.3633,12.3374,12.346,6700.0
2005-07-29 11:00:00,14.28,14.28,14.26,14.26,8700.0,12.3547,12.3547,12.3374,12.3374,8700.0
2005-07-29 11:05:00,14.26,14.27,14.26,14.27,12600.0,12.3374,12.346,12.3374,12.346,12600.0
2005-07-29 11:10:00,14.26,14.27,14.26,14.27,3500.0,12.3374,12.346,12.3374,12.346,3500.0
2005-07-29 11:15:00,14.27,14.27,14.26,14.26,7200.0,12.346,12.346,12.3374,12.3374,7200.0
2005-07-29 11:20:00,14.26,14.27,14.26,14.27,8200.0,12.3374,12.346,12.3374,12.346,8200.0
2005-07-29 11:25:00,14.26,14.27,14.26,14.27,8300.0,12.3374,12.346,12.3374,12.346,8300.0
2005-07-29 11:30:00,14.27,14.27,14.26,14.27,4400.0,12.346,12.346,12.3374,12.346,4400.0
2005-07-29 11:35:00,14.26,14.29,14.26,14.28,31300.0,12.3374,12.3633,12.3374,12.3547,31300.0
2005-07-29 11:40:00,14.27,14.28,14.25,14.27,82600.0,12.346,12.3547,12.3287,12.346,82600.0
2005-07-29 11:45:00,14.27,14.27,14.26,14.26,18500.0,12.346,12.346,12.3374,12.3374,18500.0
2005-07-29 11:50:00,14.26,14.27,14.25,14.26,54000.0,12.3374,12.346,12.3287,12.3374,54000.0
2005-07-29 11:55:00,14.26,14.27,14.25,14.26,6300.0,12.3374,12.346,12.3287,12.3374,6300.0
2005-07-29 12:00:00,14.26,14.27,14.25,14.26,13100.0,12.3374,12.346,12.3287,12.3374,13100.0
2005-07-29 12:05:00,14.26,14.26,14.25,14.25,23800.0,12.3374,12.3374,12.3287,12.3287,23800.0
2005-07-29 12:10:00,14.25,14.26,14.24,14.25,105300.0,12.3287,12.3374,12.3201,12.3287,105300.0
2005-07-29 12:15:00,14.25,14.26,14.24,14.24,12500.0,12.3287,12.3374,12.3201,12.3201,12500.0
2005-07-29 12:20:00,14.24,14.25,14.24,14.25,9500.0,12.3201,12.3287,12.3201,12.3287,9500.0
2005-07-29 12:25:00,14.24,14.25,14.23,14.24,9000.0,12.3201,12.3287,12.3114,12.3201,9000.0
2005-07-29 12:30:00,14.24,14.25,14.24,14.25,9400.0,12.3201,12.3287,12.3201,12.3287,9400.0
2005-07-29 12:35:00,14.25,14.26,14.24,14.26,5800.0,12.3287,12.3374,12.3201,12.3374,5800.0
2005-07-29 12:40:00,14.26,14.27,14.26,14.26,8100.0,12.3374,12.346,12.3374,12.3374,8100.0
2005-07-29 12:45:00,14.26,14.26,14.25,14.26,12700.0,12.3374,12.3374,12.3287,12.3374,12700.0
2005-07-29 12:50:00,14.26,14.26,14.25,14.26,8000.0,12.3374,12.3374,12.3287,12.3374,8000.0
2005-07-29 12:55:00,14.26,14.26,14.25,14.26,12200.0,12.3374,12.3374,12.3287,12.3374,12200.0
2005-07-29 13:00:00,14.26,14.26,14.25,14.25,2300.0,12.3374,12.3374,12.3287,12.3287,2300.0
2005-07-29 13:05:00,14.26,14.26,14.25,14.25,3100.0,12.3374,12.3374,12.3287,12.3287,3100.0
2005-07-29 13:10:00,14.25,14.26,14.25,14.25,13800.0,12.3287,12.3374,12.3287,12.3287,13800.0
2005-07-29 13:15:00,14.26,14.26,14.25,14.26,7900.0,12.3374,12.3374,12.3287,12.3374,7900.0
2005-07-29 13:20:00,14.25,14.26,14.25,14.25,12700.0,12.3287,12.3374,12.3287,12.3287,12700.0
2005-07-29 13:25:00,14.25,14.26,14.25,14.26,11400.0,12.3287,12.3374,12.3287,12.3374,11400.0
2005-07-29 13:30:00,14.26,14.26,14.25,14.26,13900.0,12.3374,12.3374,12.3287,12.3374,13900.0
2005-07-29 13:35:00,14.25,14.26,14.25,14.25,34000.0,12.3287,12.3374,12.3287,12.3287,34000.0
2005-07-29 13:40:00,14.26,14.28,14.25,14.27,32400.0,12.3374,12.3547,12.3287,12.346,32400.0
2005-07-29 13:45:00,14.26,14.27,14.26,14.27,9100.0,12.3374,12.346,12.3374,12.346,9100.0
2005-07-29 13:50:00,14.26,14.27,14.26,14.26,9100.0,12.3374,12.346,12.3374,12.3374,9100.0
2005-07-29 13:55:00,14.27,14.27,14.26,14.27,22900.0,12.346,12.346,12.3374,12.346,22900.0
2005-07-29 14:00:00,14.27,14.27,14.26,14.27,19200.0,12.346,12.346,12.3374,12.346,19200.0
2005-07-29 14:05:00,14.27,14.28,14.26,14.27,13400.0,12.346,12.3547,12.3374,12.346,13400.0
2005-07-29 14:10:00,14.27,14.28,14.26,14.28,11300.0,12.346,12.3547,12.3374,12.3547,11300.0
2005-07-29 14:15:00,14.28,14.28,14.26,14.27,18600.0,12.3547,12.3547,12.3374,12.346,18600.0
2005-07-29 14:20:00,14.27,14.28,14.26,14.26,28300.0,12.346,12.3547,12.3374,12.3374,28300.0
2005-07-29 14:25:00,14.27,14.27,14.26,14.27,5600.0,12.346,12.346,12.3374,12.346,5600.0
2005-07-29 14:30:00,14.27,14.27,14.26,14.27,3800.0,12.346,12.346,12.3374,12.346,3800.0
2005-07-29 14:35:00,14.26,14.26,14.25,14.25,33600.0,12.3374,12.3374,12.3287,12.3287,33600.0
2005-07-29 14:40:00,14.25,14.26,14.24,14.25,113700.0,12.3287,12.3374,12.3201,12.3287,113700.0
2005-07-29 14:45:00,14.25,14.27,14.24,14.25,80500.0,12.3287,12.346,12.3201,12.3287,80500.0
2005-07-29 14:50:00,14.24,14.25,14.23,14.23,67300.0,12.3201,12.3287,12.3114,12.3114,67300.0
2005-07-29 14:55:00,14.23,14.25,14.23,14.24,19400.0,12.3114,12.3287,12.3114,12.3201,19400.0
2005-07-29 15:00:00,14.24,14.25,14.24,14.24,15900.0,12.3201,12.3287,12.3201,12.3201,15900.0
2005-07-29 15:05:00,14.24,14.24,14.23,14.23,13600.0,12.3201,12.3201,12.3114,12.3114,13600.0
2005-07-29 15:10:00,14.23,14.25,14.23,14.25,20800.0,12.3114,12.3287,12.3114,12.3287,20800.0
2005-07-29 15:15:00,14.25,14.25,14.22,14.23,33400.0,12.3287,12.3287,12.3028,12.3114,33400.0
2005-07-29 15:20:00,14.23,14.23,14.21,14.23,29200.0,12.3114,12.3114,12.2941,12.3114,29200.0
2005-07-29 15:25:00,14.22,14.23,14.2,14.2,14700.0,12.3028,12.3114,12.2855,12.2855,14700.0
2005-07-29 15:30:00,14.2,14.2,14.18,14.19,23300.0,12.2855,12.2855,12.2682,12.2768,23300.0
2005-07-29 15:35:00,14.19,14.22,14.19,14.22,24600.0,12.2768,12.3028,12.2768,12.3028,24600.0
2005-07-29 15:40:00,14.22,14.24,14.21,14.21,20000.0,12.3028,12.3201,12.2941,12.2941,20000.0
2005-07-29 15:45:00,14.21,14.21,14.18,14.19,42400.0,12.2941,12.2941,12.2682,12.2768,42400.0
2005-07-29 15:50:00,14.19,14.21,14.19,14.21,24700.0,12.2768,12.2941,12.2768,12.2941,24700.0
2005-07-29 15:55:00,14.2,14.21,14.19,14.19,39200.0,12.2855,12.2941,12.2768,12.2768,39200.0
2005-08-01 09:30:00,14.21,14.23,14.18,14.23,45600.0,12.2941,12.3114,12.2682,12.3114,45600.0
2005-08-01 09:35:00,14.2,14.22,14.1,14.11,18100.0,12.2855,12.3028,12.1989,12.2076,18100.0
2005-08-01 09:40:00,14.11,14.13,14.1,14.12,14700.0,12.2076,12.2249,12.1989,12.2162,14700.0
2005-08-01 09:45:00,14.11,14.19,14.11,14.19,12100.0,12.2076,12.2768,12.2076,12.2768,12100.0
2005-08-01 09:50:00,14.2,14.25,14.18,14.23,25300.0,12.2855,12.3287,12.2682,12.3114,25300.0
2005-08-01 09:55:00,14.21,14.23,14.2,14.23,25100.0,12.2941,12.3114,12.2855,12.3114,25100.0
2005-08-01 10:00:00,14.24,14.25,14.22,14.23,11900.0,12.3201,12.3287,12.3028,12.3114,11900.0
2005-08-01 10:05:00,14.23,14.23,14.2,14.2,18700.0,12.3114,12.3114,12.2855,12.2855,18700.0
2005-08-01 10:10:00,14.19,14.2,14.14,14.14,22100.0,12.2768,12.2855,12.2335,12.2335,22100.0
2005-08-01 10:15:00,14.14,14.15,14.11,14.12,24200.0,12.2335,12.2422,12.2076,12.2162,24200.0
2005-08-01 10:20:00,14.11,14.12,14.11,14.12,31300.0,12.2076,12.2162,12.2076,12.2162,31300.0
2005-08-01 10:25:00,14.12,14.18,14.11,14.16,35900.0,12.2162,12.2682,12.2076,12.2509,35900.0
2005-08-01 10:30:00,14.15,14.18,14.15,14.17,18800.0,12.2422,12.2682,12.2422,12.2595,18800.0
2005-08-01 10:35:00,14.17,14.18,14.11,14.11,33000.0,12.2595,12.2682,12.2076,12.2076,33000.0
2005-08-01 10:40:00,14.11,14.13,14.11,14.12,26400.0,12.2076,12.2249,12.2076,12.2162,26400.0
2005-08-01 10:45:00,14.11,14.15,14.11,14.14,21400.0,12.2076,12.2422,12.2076,12.2335,21400.0
2005-08-01 10:50:00,14.14,14.15,14.12,14.12,20100.0,12.2335,12.2422,12.2162,12.2162,20100.0
2005-08-01 10:55:00,14.12,14.14,14.11,14.13,36100.0,12.2162,12.2335,12.2076,12.2249,36100.0
2005-08-01 11:00:00,14.12,14.14,14.12,14.13,11000.0,12.2162,12.2335,12.2162,12.2249,11000.0
2005-08-01 11:05:00,14.12,14.12,14.11,14.11,12000.0,12.2162,12.2162,12.2076,12.2076,12000.0
2005-08-01 11:10:00,14.11,14.14,14.11,14.12,15900.0,12.2076,12.2335,12.2076,12.2162,15900.0
2005-08-01 11:15:00,14.11,14.16,14.11,14.15,35900.0,12.2076,12.2509,12.2076,12.2422,35900.0
2005-08-01 11:20:00,14.15,14.16,14.13,14.16,29200.0,12.2422,12.2509,12.2249,12.2509,29200.0
2005-08-01 11:25:00,14.15,14.17,14.13,14.15,38400.0,12.2422,12.2595,12.2249,12.2422,38400.0
2005-08-01 11:30:00,14.16,14.18,14.15,14.16,24400.0,12.2509,12.2682,12.2422,12.2509,24400.0
2005-08-01 11:35:00,14.14,14.17,14.13,14.14,43400.0,12.2335,12.2595,12.2249,12.2335,43400.0
2005-08-01 11:40:00,14.14,14.17,14.14,14.14,11500.0,12.2335,12.2595,12.2335,12.2335,11500.0
2005-08-01 11:45:00,14.14,14.15,14.14,14.15,8400.0,12.2335,12.2422,12.2335,12.2422,8400.0
2005-08-01 11:50:00,14.15,14.15,14.14,14.15,4500.0,12.2422,12.2422,12.2335,12.2422,4500.0
2005-08-01 11:55:00,14.15,14.15,14.13,14.14,8500.0,12.2422,12.2422,12.2249,12.2335,8500.0
2005-08-01 12:00:00,14.14,14.14,14.12,14.13,24100.0,12.2335,12.2335,12.2162,12.2249,24100.0
2005-08-01 12:05:00,14.12,14.13,14.12,14.12,7100.0,12.2162,12.2249,12.2162,12.2162,7100.0
2005-08-01 12:10:00,14.12,14.13,14.12,14.13,5300.0,12.2162,12.2249,12.2162,12.2249,5300.0
2005-08-01 12:15:00,14.12,14.13,14.12,14.13,10000.0,12.2162,12.2249,12.2162,12.2249,10000.0
2005-08-01 12:20:00,14.13,14.13,14.12,14.12,32800.0,12.2249,12.2249,12.2162,12.2162,32800.0
2005-08-01 12:25:00,14.12,14.13,14.12,14.12,7600.0,12.2162,12.2249,12.2162,12.2162,7600.0
2005-08-01 12:30:00,14.12,14.14,14.12,14.12,10800.0,12.2162,12.2335,12.2162,12.2162,10800.0
2005-08-01 12:35:00,14.12,14.13,14.12,14.13,96400.0,12.2162,12.2249,12.2162,12.2249,96400.0
2005-08-01 12:40:00,14.13,14.13,14.12,14.12,5800.0,12.2249,12.2249,12.2162,12.2162,5800.0
2005-08-01 12:45:00,14.12,14.13,14.12,14.13,8300.0,12.2162,12.2249,12.2162,12.2249,8300.0
2005-08-01 12:50:00,14.13,14.13,14.12,14.13,6400.0,12.2249,12.2249,12.2162,12.2249,6400.0
2005-08-01 12:55:00,14.13,14.13,14.12,14.12,4600.0,12.2249,12.2249,12.2162,12.2162,4600.0
2005-08-01 13:00:00,14.13,14.13,14.12,14.13,6000.0,12.2249,12.2249,12.2162,12.2249,6000.0
2005-08-01 13:05:00,14.12,14.13,14.12,14.12,12800.0,12.2162,12.2249,12.2162,12.2162,12800.0
2005-08-01 13:10:00,14.13,14.13,14.12,14.12,9200.0,12.2249,12.2249,12.2162,12.2162,9200.0
2005-08-01 13:15:00,14.12,14.13,14.12,14.12,17500.0,12.2162,12.2249,12.2162,12.2162,17500.0
2005-08-01 13:20:00,14.13,14.13,14.12,14.12,5100.0,12.2249,12.2249,12.2162,12.2162,5100.0
2005-08-01 13:25:00,14.13,14.13,14.12,14.12,15100.0,12.2249,12.2249,12.2162,12.2162,15100.0
2005-08-01 13:30:00,14.13,14.14,14.12,14.12,4600.0,12.2249,12.2335,12.2162,12.2162,4600.0
2005-08-01 13:35:00,14.13,14.13,14.12,14.13,4400.0,12.2249,12.2249,12.2162,12.2249,4400.0
2005-08-01 13:40:00,14.13,14.13,14.12,14.12,55200.0,12.2249,12.2249,12.2162,12.2162,55200.0
2005-08-01 13:45:00,14.12,14.14,14.12,14.12,28600.0,12.2162,12.2335,12.2162,12.2162,28600.0
2005-08-01 13:50:00,14.12,14.13,14.12,14.12,7900.0,12.2162,12.2249,12.2162,12.2162,7900.0
2005-08-01 13:55:00,14.12,14.13,14.12,14.13,8500.0,12.2162,12.2249,12.2162,12.2249,8500.0
2005-08-01 14:00:00,14.13,14.13,14.12,14.13,11900.0,12.2249,12.2249,12.2162,12.2249,11900.0
2005-08-01 14:05:00,14.13,14.13,14.12,14.12,11300.0,12.2249,12.2249,12.2162,12.2162,11300.0
2005-08-01 14:10:00,14.13,14.15,14.12,14.14,89700.0,12.2249,12.2422,12.2162,12.2335,89700.0
2005-08-01 14:15:00,14.15,14.17,14.14,14.16,19000.0,12.2422,12.2595,12.2335,12.2509,19000.0
2005-08-01 14:20:00,14.16,14.17,14.16,14.16,10200.0,12.2509,12.2595,12.2509,12.2509,10200.0
2005-08-01 14:25:00,14.17,14.19,14.16,14.18,19800.0,12.2595,12.2768,12.2509,12.2682,19800.0
2005-08-01 14:30:00,14.18,14.2,14.16,14.16,42100.0,12.2682,12.2855,12.2509,12.2509,42100.0
2005-08-01 14:35:00,14.16,14.17,14.15,14.15,19900.0,12.2509,12.2595,12.2422,12.2422,19900.0
2005-08-01 14:40:00,14.15,14.16,14.14,14.15,18100.0,12.2422,12.2509,12.2335,12.2422,18100.0
2005-08-01 14:45:00,14.16,14.16,14.14,14.15,17500.0,12.2509,12.2509,12.2335,12.2422,17500.0
2005-08-01 14:50:00,14.16,14.16,14.14,14.14,16200.0,12.2509,12.2509,12.2335,12.2335,16200.0
2005-08-01 14:55:00,14.14,14.16,14.13,14.13,25000.0,12.2335,12.2509,12.2249,12.2249,25000.0
2005-08-01 15:00:00,14.13,14.15,14.13,14.15,20000.0,12.2249,12.2422,12.2249,12.2422,20000.0
2005-08-01 15:05:00,14.14,14.17,14.14,14.15,15800.0,12.2335,12.2595,12.2335,12.2422,15800.0
2005-08-01 15:10:00,14.16,14.17,14.14,14.16,17700.0,12.2509,12.2595,12.2335,12.2509,17700.0
2005-08-01 15:15:00,14.15,14.16,14.14,14.14,14100.0,12.2422,12.2509,12.2335,12.2335,14100.0
2005-08-01 15:20:00,14.14,14.16,14.14,14.15,18300.0,12.2335,12.2509,12.2335,12.2422,18300.0
2005-08-01 15:25:00,14.14,14.16,14.14,14.15,12200.0,12.2335,12.2509,12.2335,12.2422,12200.0
2005-08-01 15:30:00,14.15,14.17,14.14,14.15,23800.0,12.2422,12.2595,12.2335,12.2422,23800.0
2005-08-01 15:35:00,14.16,14.16,14.15,14.16,31600.0,12.2509,12.2509,12.2422,12.2509,31600.0
2005-08-01 15:40:00,14.15,14.16,14.14,14.15,17200.0,12.2422,12.2509,12.2335,12.2422,17200.0
2005-08-01 15:45:00,14.14,14.16,14.13,14.14,29400.0,12.2335,12.2509,12.2249,12.2335,29400.0
2005-08-01 15:50:00,14.13,14.15,14.12,14.12,46600.0,12.2249,12.2422,12.2162,12.2162,46600.0
2005-08-01 15:55:00,14.13,14.13,14.11,14.12,56500.0,12.2249,12.2249,12.2076,12.2162,56500.0
2005-08-02 09:30:00,14.1,14.12,14.08,14.1,56000.0,12.1989,12.2162,12.1816,12.1989,56000.0
2005-08-02 09:35:00,14.09,14.11,14.07,14.08,27700.0,12.1903,12.2076,12.173,12.1816,27700.0
2005-08-02 09:40:00,14.09,14.12,14.06,14.11,31700.0,12.1903,12.2162,12.1643,12.2076,31700.0
2005-08-02 09:45:00,14.1,14.15,14.09,14.11,39000.0,12.1989,12.2422,12.1903,12.2076,39000.0
2005-08-02 09:50:00,14.11,14.12,14.11,14.12,20900.0,12.2076,12.2162,12.2076,12.2162,20900.0
2005-08-02 09:55:00,14.12,14.14,14.1,14.1,21600.0,12.2162,12.2335,12.1989,12.1989,21600.0
2005-08-02 10:00:00,14.11,14.15,14.1,14.13,19700.0,12.2076,12.2422,12.1989,12.2249,19700.0
2005-08-02 10:05:00,14.12,14.13,14.08,14.09,34900.0,12.2162,12.2249,12.1816,12.1903,34900.0
2005-08-02 10:10:00,14.08,14.09,14.07,14.09,17900.0,12.1816,12.1903,12.173,12.1903,17900.0
2005-08-02 10:15:00,14.08,14.09,14.06,14.07,79700.0,12.1816,12.1903,12.1643,12.173,79700.0
2005-08-02 10:20:00,14.07,14.08,14.06,14.08,15400.0,12.173,12.1816,12.1643,12.1816,15400.0
2005-08-02 10:25:00,14.08,14.09,14.06,14.07,10200.0,12.1816,12.1903,12.1643,12.173,10200.0
2005-08-02 10:30:00,14.07,14.08,14.07,14.07,10300.0,12.173,12.1816,12.173,12.173,10300.0
2005-08-02 10:35:00,14.07,14.09,14.07,14.07,25000.0,12.173,12.1903,12.173,12.173,25000.0
2005-08-02 10:40:00,14.07,14.08,14.06,14.07,58000.0,12.173,12.1816,12.1643,12.173,58000.0
2005-08-02 10:45:00,14.06,14.07,14.06,14.06,30200.0,12.1643,12.173,12.1643,12.1643,30200.0
2005-08-02 10:50:00,14.07,14.08,14.06,14.06,28700.0,12.173,12.1816,12.1643,12.1643,28700.0
2005-08-02 10:55:00,14.07,14.07,14.06,14.06,10100.0,12.173,12.173,12.1643,12.1643,10100.0
2005-08-02 11:00:00,14.07,14.07,14.06,14.07,19600.0,12.173,12.173,12.1643,12.173,19600.0
2005-08-02 11:05:00,14.07,14.09,14.06,14.09,31600.0,12.173,12.1903,12.1643,12.1903,31600.0
2005-08-02 11:10:00,14.1,14.1,14.08,14.08,22600.0,12.1989,12.1989,12.1816,12.1816,22600.0
2005-08-02 11:15:00,14.08,14.1,14.08,14.1,16000.0,12.1816,12.1989,12.1816,12.1989,16000.0
2005-08-02 11:20:00,14.1,14.1,14.09,14.1,20000.0,12.1989,12.1989,12.1903,12.1989,20000.0
2005-08-02 11:25:00,14.1,14.1,14.08,14.09,17200.0,12.1989,12.1989,12.1816,12.1903,17200.0
2005-08-02 11:30:00,14.09,14.09,14.08,14.08,19700.0,12.1903,12.1903,12.1816,12.1816,19700.0
2005-08-02 11:35:00,14.08,14.09,14.08,14.09,16600.0,12.1816,12.1903,12.1816,12.1903,16600.0
2005-08-02 11:40:00,14.08,14.09,14.08,14.09,10100.0,12.1816,12.1903,12.1816,12.1903,10100.0
2005-08-02 11:45:00,14.08,14.09,14.08,14.08,26800.0,12.1816,12.1903,12.1816,12.1816,26800.0
2005-08-02 11:50:00,14.09,14.09,14.08,14.09,36000.0,12.1903,12.1903,12.1816,12.1903,36000.0
2005-08-02 11:55:00,14.09,14.09,14.08,14.09,7200.0,12.1903,12.1903,12.1816,12.1903,7200.0
2005-08-02 12:00:00,14.08,14.1,14.08,14.09,25500.0,12.1816,12.1989,12.1816,12.1903,25500.0
2005-08-02 12:05:00,14.08,14.09,14.08,14.09,16700.0,12.1816,12.1903,12.1816,12.1903,16700.0
2005-08-02 12:10:00,14.08,14.09,14.08,14.08,32500.0,12.1816,12.1903,12.1816,12.1816,32500.0
2005-08-02 12:15:00,14.07,14.08,14.07,14.07,5400.0,12.173,12.1816,12.173,12.173,5400.0
2005-08-02 12:20:00,14.08,14.1,14.07,14.1,27700.0,12.1816,12.1989,12.173,12.1989,27700.0
2005-08-02 12:25:00,14.1,14.1,14.09,14.09,6900.0,12.1989,12.1989,12.1903,12.1903,6900.0
2005-08-02 12:30:00,14.09,14.1,14.09,14.09,25500.0,12.1903,12.1989,12.1903,12.1903,25500.0
2005-08-02 12:35:00,14.09,14.1,14.09,14.1,19600.0,12.1903,12.1989,12.1903,12.1989,19600.0
2005-08-02 12:40:00,14.09,14.13,14.09,14.13,63200.0,12.1903,12.2249,12.1903,12.2249,63200.0
2005-08-02 12:45:00,14.13,14.14,14.11,14.11,29200.0,12.2249,12.2335,12.2076,12.2076,29200.0
2005-08-02 12:50:00,14.11,14.12,14.1,14.12,27100.0,12.2076,12.2162,12.1989,12.2162,27100.0
2005-08-02 12:55:00,14.11,14.12,14.09,14.12,49300.0,12.2076,12.2162,12.1903,12.2162,49300.0
2005-08-02 13:00:00,14.12,14.13,14.11,14.12,16200.0,12.2162,12.2249,12.2076,12.2162,16200.0
2005-08-02 13:05:00,14.12,14.12,14.11,14.12,15500.0,12.2162,12.2162,12.2076,12.2162,15500.0
2005-08-02 13:10:00,14.09,14.12,14.08,14.12,42100.0,12.1903,12.2162,12.1816,12.2162,42100.0
2005-08-02 13:15:00,14.11,14.12,14.11,14.11,26400.0,12.2076,12.2162,12.2076,12.2076,26400.0
2005-08-02 13:20:00,14.12,14.12,14.11,14.12,26700.0,12.2162,12.2162,12.2076,12.2162,26700.0
2005-08-02 13:25:00,14.11,14.12,14.11,14.12,55700.0,12.2076,12.2162,12.2076,12.2162,55700.0
2005-08-02 13:30:00,14.12,14.13,14.11,14.12,44300.0,12.2162,12.2249,12.2076,12.2162,44300.0
2005-08-02 13:35:00,14.13,14.13,14.12,14.13,15800.0,12.2249,12.2249,12.2162,12.2249,15800.0
2005-08-02 13:40:00,14.12,14.14,14.12,14.12,18700.0,12.2162,12.2335,12.2162,12.2162,18700.0
2005-08-02 13:45:00,14.12,14.13,14.11,14.11,59100.0,12.2162,12.2249,12.2076,12.2076,59100.0
2005-08-02 13:50:00,14.12,14.12,14.11,14.11,60500.0,12.2162,12.2162,12.2076,12.2076,60500.0
2005-08-02 13:55:00,14.11,14.11,14.09,14.09,50700.0,12.2076,12.2076,12.1903,12.1903,50700.0
2005-08-02 14:00:00,14.09,14.1,14.08,14.09,66700.0,12.1903,12.1989,12.1816,12.1903,66700.0
2005-08-02 14:05:00,14.1,14.1,14.09,14.1,16400.0,12.1989,12.1989,12.1903,12.1989,16400.0
2005-08-02 14:10:00,14.09,14.11,14.09,14.1,20700.0,12.1903,12.2076,12.1903,12.1989,20700.0
2005-08-02 14:15:00,14.11,14.11,14.09,14.09,36300.0,12.2076,12.2076,12.1903,12.1903,36300.0
2005-08-02 14:20:00,14.09,14.1,14.09,14.09,13100.0,12.1903,12.1989,12.1903,12.1903,13100.0
2005-08-02 14:25:00,14.09,14.1,14.09,14.09,22800.0,12.1903,12.1989,12.1903,12.1903,22800.0
2005-08-02 14:30:00,14.09,14.1,14.09,14.09,24900.0,12.1903,12.1989,12.1903,12.1903,24900.0
2005-08-02 14:35:00,14.09,14.1,14.09,14.1,115300.0,12.1903,12.1989,12.1903,12.1989,115300.0
2005-08-02 14:40:00,14.09,14.13,14.09,14.13,50000.0,12.1903,12.2249,12.1903,12.2249,50000.0
2005-08-02 14:45:00,14.13,14.14,14.12,14.14,73000.0,12.2249,12.2335,12.2162,12.2335,73000.0
2005-08-02 14:50:00,14.14,14.15,14.13,14.15,28500.0,12.2335,12.2422,12.2249,12.2422,28500.0
2005-08-02 14:55:00,14.15,14.17,14.15,14.17,62300.0,12.2422,12.2595,12.2422,12.2595,62300.0
2005-08-02 15:00:00,14.16,14.17,14.16,14.16,67500.0,12.2509,12.2595,12.2509,12.2509,67500.0
2005-08-02 15:05:00,14.16,14.17,14.16,14.17,138400.0,12.2509,12.2595,12.2509,12.2595,138400.0
2005-08-02 15:10:00,14.17,14.18,14.16,14.18,52000.0,12.2595,12.2682,12.2509,12.2682,52000.0
2005-08-02 15:15:00,14.18,14.19,14.17,14.19,69000.0,12.2682,12.2768,12.2595,12.2768,69000.0
2005-08-02 15:20:00,14.18,14.18,14.13,14.16,67900.0,12.2682,12.2682,12.2249,12.2509,67900.0
2005-08-02 15:25:00,14.16,14.17,14.16,14.17,77900.0,12.2509,12.2595,12.2509,12.2595,77900.0
2005-08-02 15:30:00,14.16,14.17,14.15,14.16,73600.0,12.2509,12.2595,12.2422,12.2509,73600.0
2005-08-02 15:35:00,14.16,14.16,14.15,14.16,41700.0,12.2509,12.2509,12.2422,12.2509,41700.0
2005-08-02 15:40:00,14.16,14.19,14.16,14.18,40900.0,12.2509,12.2768,12.2509,12.2682,40900.0
2005-08-02 15:45:00,14.18,14.2,14.18,14.19,41300.0,12.2682,12.2855,12.2682,12.2768,41300.0
2005-08-02 15:50:00,14.19,14.24,14.18,14.19,182000.0,12.2768,12.3201,12.2682,12.2768,182000.0
2005-08-02 15:55:00,14.19,14.21,14.18,14.21,94200.0,12.2768,12.2941,12.2682,12.2941,94200.0
2005-08-03 09:30:00,14.24,14.24,14.19,14.24,114700.0,12.3201,12.3201,12.2768,12.3201,114700.0
2005-08-03 09:35:00,14.24,14.3,14.23,14.3,131100.0,12.3201,12.372,12.3114,12.372,131100.0
2005-08-03 09:40:00,14.31,14.35,14.3,14.34,37800.0,12.3806,12.4152,12.372,12.4066,37800.0
2005-08-03 09:45:00,14.34,14.36,14.33,14.36,79400.0,12.4066,12.4239,12.3979,12.4239,79400.0
2005-08-03 09:50:00,14.36,14.4,14.36,14.39,53300.0,12.4239,12.4585,12.4239,12.4498,53300.0
2005-08-03 09:55:00,14.39,14.39,14.37,14.37,25400.0,12.4498,12.4498,12.4325,12.4325,25400.0
2005-08-03 10:00:00,14.36,14.36,14.3,14.32,62000.0,12.4239,12.4239,12.372,12.3893,62000.0
2005-08-03 10:05:00,14.3,14.35,14.27,14.35,50600.0,12.372,12.4152,12.346,12.4152,50600.0
2005-08-03 10:10:00,14.35,14.37,14.32,14.32,34100.0,12.4152,12.4325,12.3893,12.3893,34100.0
2005-08-03 10:15:00,14.33,14.37,14.33,14.35,37700.0,12.3979,12.4325,12.3979,12.4152,37700.0
2005-08-03 10:20:00,14.35,14.36,14.33,14.34,40400.0,12.4152,12.4239,12.3979,12.4066,40400.0
2005-08-03 10:25:00,14.35,14.35,14.33,14.33,56500.0,12.4152,12.4152,12.3979,12.3979,56500.0
2005-08-03 10:30:00,14.34,14.35,14.31,14.32,49300.0,12.4066,12.4152,12.3806,12.3893,49300.0
2005-08-03 10:35:00,14.33,14.34,14.32,14.33,40500.0,12.3979,12.4066,12.3893,12.3979,40500.0
2005-08-03 10:40:00,14.33,14.36,14.33,14.36,56200.0,12.3979,12.4239,12.3979,12.4239,56200.0
2005-08-03 10:45:00,14.36,14.37,14.35,14.36,51200.0,12.4239,12.4325,12.4152,12.4239,51200.0
2005-08-03 10:50:00,14.36,14.36,14.34,14.34,28700.0,12.4239,12.4239,12.4066,12.4066,28700.0
2005-08-03 10:55:00,14.34,14.35,14.33,14.33,61200.0,12.4066,12.4152,12.3979,12.3979,61200.0
2005-08-03 11:00:00,14.33,14.34,14.31,14.32,26600.0,12.3979,12.4066,12.3806,12.3893,26600.0
2005-08-03 11:05:00,14.32,14.33,14.32,14.33,23900.0,12.3893,12.3979,12.3893,12.3979,23900.0
2005-08-03 11:10:00,14.33,14.33,14.31,14.31,21600.0,12.3979,12.3979,12.3806,12.3806,21600.0
2005-08-03 11:15:00,14.31,14.32,14.29,14.3,30300.0,12.3806,12.3893,12.3633,12.372,30300.0
2005-08-03 11:20:00,14.3,14.3,14.27,14.27,21800.0,12.372,12.372,12.346,12.346,21800.0
2005-08-03 11:25:00,14.28,14.28,14.27,14.27,33400.0,12.3547,12.3547,12.346,12.346,33400.0
2005-08-03 11:30:00,14.27,14.28,14.26,14.26,33500.0,12.346,12.3547,12.3374,12.3374,33500.0
2005-08-03 11:35:00,14.27,14.27,14.24,14.25,43600.0,12.346,12.346,12.3201,12.3287,43600.0
2005-08-03 11:40:00,14.25,14.25,14.22,14.22,16800.0,12.3287,12.3287,12.3028,12.3028,16800.0
2005-08-03 11:45:00,14.23,14.23,14.21,14.22,11400.0,12.3114,12.3114,12.2941,12.3028,11400.0
2005-08-03 11:50:00,14.22,14.22,14.19,14.19,64700.0,12.3028,12.3028,12.2768,12.2768,64700.0
2005-08-03 11:55:00,14.18,14.19,14.18,14.19,24100.0,12.2682,12.2768,12.2682,12.2768,24100.0
2005-08-03 12:00:00,14.19,14.2,14.18,14.2,61000.0,12.2768,12.2855,12.2682,12.2855,61000.0
2005-08-03 12:05:00,14.19,14.2,14.19,14.19,19600.0,12.2768,12.2855,12.2768,12.2768,19600.0
2005-08-03 12:10:00,14.2,14.2,14.19,14.19,24600.0,12.2855,12.2855,12.2768,12.2768,24600.0
2005-08-03 12:15:00,14.2,14.2,14.19,14.19,7400.0,12.2855,12.2855,12.2768,12.2768,7400.0
2005-08-03 12:20:00,14.2,14.25,14.2,14.25,24600.0,12.2855,12.3287,12.2855,12.3287,24600.0
2005-08-03 12:25:00,14.25,14.26,14.25,14.26,38300.0,12.3287,12.3374,12.3287,12.3374,38300.0
2005-08-03 12:30:00,14.27,14.29,14.25,14.29,42100.0,12.346,12.3633,12.3287,12.3633,42100.0
2005-08-03 12:35:00,14.28,14.3,14.28,14.3,55800.0,12.3547,12.372,12.3547,12.372,55800.0
2005-08-03 12:40:00,14.3,14.32,14.29,14.32,15900.0,12.372,12.3893,12.3633,12.3893,15900.0
2005-08-03 12:45:00,14.31,14.31,14.3,14.3,10000.0,12.3806,12.3806,12.372,12.372,10000.0
2005-08-03 12:50:00,14.31,14.31,14.29,14.29,12900.0,12.3806,12.3806,12.3633,12.3633,12900.0
2005-08-03 12:55:00,14.3,14.3,14.29,14.3,17400.0,12.372,12.372,12.3633,12.372,17400.0
2005-08-03 13:00:00,14.29,14.29,14.27,14.27,64300.0,12.3633,12.3633,12.346,12.346,64300.0
2005-08-03 13:05:00,14.27,14.27,14.26,14.26,16100.0,12.346,12.346,12.3374,12.3374,16100.0
2005-08-03 13:10:00,14.27,14.28,14.26,14.27,17700.0,12.346,12.3547,12.3374,12.346,17700.0
2005-08-03 13:15:00,14.27,14.29,14.27,14.28,25600.0,12.346,12.3633,12.346,12.3547,25600.0
2005-08-03 13:20:00,14.28,14.3,14.28,14.3,15100.0,12.3547,12.372,12.3547,12.372,15100.0
2005-08-03 13:25:00,14.3,14.3,14.29,14.3,9600.0,12.372,12.372,12.3633,12.372,9600.0
2005-08-03 13:30:00,14.3,14.3,14.29,14.3,37300.0,12.372,12.372,12.3633,12.372,37300.0
2005-08-03 13:35:00,14.3,14.31,14.29,14.31,14000.0,12.372,12.3806,12.3633,12.3806,14000.0
2005-08-03 13:40:00,14.3,14.31,14.3,14.3,25500.0,12.372,12.3806,12.372,12.372,25500.0
2005-08-03 13:45:00,14.3,14.31,14.3,14.3,7600.0,12.372,12.3806,12.372,12.372,7600.0
2005-08-03 13:50:00,14.31,14.32,14.3,14.3,53700.0,12.3806,12.3893,12.372,12.372,53700.0
2005-08-03 13:55:00,14.31,14.32,14.3,14.31,12100.0,12.3806,12.3893,12.372,12.3806,12100.0
2005-08-03 14:00:00,14.3,14.31,14.29,14.31,19500.0,12.372,12.3806,12.3633,12.3806,19500.0
2005-08-03 14:05:00,14.3,14.3,14.29,14.3,26400.0,12.372,12.372,12.3633,12.372,26400.0
2005-08-03 14:10:00,14.3,14.3,14.29,14.3,15600.0,12.372,12.372,12.3633,12.372,15600.0
2005-08-03 14:15:00,14.3,14.31,14.29,14.3,47100.0,12.372,12.3806,12.3633,12.372,47100.0
2005-08-03 14:20:00,14.29,14.31,14.29,14.3,44300.0,12.3633,12.3806,12.3633,12.372,44300.0
2005-08-03 14:25:00,14.29,14.3,14.28,14.29,12300.0,12.3633,12.372,12.3547,12.3633,12300.0
2005-08-03 14:30:00,14.28,14.29,14.28,14.28,25800.0,12.3547,12.3633,12.3547,12.3547,25800.0
2005-08-03 14:35:00,14.28,14.3,14.28,14.29,27600.0,12.3547,12.372,12.3547,12.3633,27600.0
2005-08-03 14:40:00,14.28,14.3,14.28,14.29,36300.0,12.3547,12.372,12.3547,12.3633,36300.0
2005-08-03 14:45:00,14.29,14.32,14.28,14.31,48800.0,12.3633,12.3893,12.3547,12.3806,48800.0
2005-08-03 14:50:00,14.3,14.31,14.29,14.3,28700.0,12.372,12.3806,12.3633,12.372,28700.0
2005-08-03 14:55:00,14.3,14.3,14.29,14.29,23900.0,12.372,12.372,12.3633,12.3633,23900.0
2005-08-03 15:00:00,14.3,14.3,14.28,14.29,32400.0,12.372,12.372,12.3547,12.3633,32400.0
2005-08-03 15:05:00,14.28,14.28,14.27,14.28,20000.0,12.3547,12.3547,12.346,12.3547,20000.0
2005-08-03 15:10:00,14.28,14.3,14.27,14.3,30200.0,12.3547,12.372,12.346,12.372,30200.0
2005-08-03 15:15:00,14.29,14.3,14.29,14.3,15800.0,12.3633,12.372,12.3633,12.372,15800.0
2005-08-03 15:20:00,14.29,14.31,14.29,14.31,33500.0,12.3633,12.3806,12.3633,12.3806,33500.0
2005-08-03 15:25:00,14.31,14.31,14.3,14.3,20900.0,12.3806,12.3806,12.372,12.372,20900.0
2005-08-03 15:30:00,14.3,14.32,14.3,14.31,21400.0,12.372,12.3893,12.372,12.3806,21400.0
2005-08-03 15:35:00,14.31,14.31,14.29,14.3,16600.0,12.3806,12.3806,12.3633,12.372,16600.0
2005-08-03 15:40:00,14.31,14.32,14.28,14.3,31800.0,12.3806,12.3893,12.3547,12.372,31800.0
2005-08-03 15:45:00,14.3,14.31,14.29,14.31,76700.0,12.372,12.3806,12.3633,12.3806,76700.0
2005-08-03 15:50:00,14.3,14.31,14.29,14.31,24100.0,12.372,12.3806,12.3633,12.3806,24100.0
2005-08-03 15:55:00,14.31,14.32,14.29,14.29,101300.0,12.3806,12.3893,12.3633,12.3633,101300.0
2005-08-04 09:30:00,14.29,14.32,14.29,14.29,40200.0,12.3633,12.3893,12.3633,12.3633,40200.0
2005-08-04 09:35:00,14.28,14.28,14.15,14.25,28800.0,12.3547,12.3547,12.2422,12.3287,28800.0
2005-08-04 09:40:00,14.25,14.25,14.21,14.22,18000.0,12.3287,12.3287,12.2941,12.3028,18000.0
2005-08-04 09:45:00,14.2,14.2,14.16,14.17,22200.0,12.2855,12.2855,12.2509,12.2595,22200.0
2005-08-04 09:50:00,14.16,14.18,14.16,14.16,28700.0,12.2509,12.2682,12.2509,12.2509,28700.0
2005-08-04 09:55:00,14.16,14.16,14.12,14.12,26100.0,12.2509,12.2509,12.2162,12.2162,26100.0
2005-08-04 10:00:00,14.14,14.21,14.14,14.19,31100.0,12.2335,12.2941,12.2335,12.2768,31100.0
2005-08-04 10:05:00,14.2,14.2,14.19,14.2,11600.0,12.2855,12.2855,12.2768,12.2855,11600.0
2005-08-04 10:10:00,14.19,14.2,14.18,14.18,9800.0,12.2768,12.2855,12.2682,12.2682,9800.0
2005-08-04 10:15:00,14.19,14.22,14.19,14.2,30600.0,12.2768,12.3028,12.2768,12.2855,30600.0
2005-08-04 10:20:00,14.2,14.2,14.19,14.19,8700.0,12.2855,12.2855,12.2768,12.2768,8700.0
2005-08-04 10:25:00,14.2,14.23,14.19,14.2,20900.0,12.2855,12.3114,12.2768,12.2855,20900.0
2005-08-04 10:30:00,14.2,14.21,14.18,14.18,18700.0,12.2855,12.2941,12.2682,12.2682,18700.0
2005-08-04 10:35:00,14.19,14.2,14.18,14.18,24900.0,12.2768,12.2855,12.2682,12.2682,24900.0
2005-08-04 10:40:00,14.18,14.19,14.17,14.18,16500.0,12.2682,12.2768,12.2595,12.2682,16500.0
2005-08-04 10:45:00,14.18,14.18,14.17,14.17,15300.0,12.2682,12.2682,12.2595,12.2595,15300.0
2005-08-04 10:50:00,14.17,14.18,14.17,14.17,29900.0,12.2595,12.2682,12.2595,12.2595,29900.0
2005-08-04 10:55:00,14.17,14.18,14.17,14.17,14300.0,12.2595,12.2682,12.2595,12.2595,14300.0
2005-08-04 11:00:00,14.17,14.18,14.17,14.17,18400.0,12.2595,12.2682,12.2595,12.2595,18400.0
2005-08-04 11:05:00,14.18,14.18,14.17,14.17,6900.0,12.2682,12.2682,12.2595,12.2595,6900.0
2005-08-04 11:10:00,14.18,14.2,14.17,14.19,6700.0,12.2682,12.2855,12.2595,12.2768,6700.0
2005-08-04 11:15:00,14.19,14.2,14.19,14.2,9800.0,12.2768,12.2855,12.2768,12.2855,9800.0
2005-08-04 11:20:00,14.19,14.2,14.18,14.19,3400.0,12.2768,12.2855,12.2682,12.2768,3400.0
2005-08-04 11:25:00,14.19,14.19,14.18,14.18,23500.0,12.2768,12.2768,12.2682,12.2682,23500.0
2005-08-04 11:30:00,14.17,14.19,14.17,14.18,13500.0,12.2595,12.2768,12.2595,12.2682,13500.0
2005-08-04 11:35:00,14.18,14.18,14.16,14.17,53800.0,12.2682,12.2682,12.2509,12.2595,53800.0
2005-08-04 11:40:00,14.17,14.17,14.16,14.16,92900.0,12.2595,12.2595,12.2509,12.2509,92900.0
2005-08-04 11:45:00,14.16,14.17,14.14,14.14,71200.0,12.2509,12.2595,12.2335,12.2335,71200.0
2005-08-04 11:50:00,14.14,14.15,14.13,14.14,26700.0,12.2335,12.2422,12.2249,12.2335,26700.0
2005-08-04 11:55:00,14.14,14.14,14.13,14.13,15000.0,12.2335,12.2335,12.2249,12.2249,15000.0
2005-08-04 12:00:00,14.13,14.14,14.12,14.12,62200.0,12.2249,12.2335,12.2162,12.2162,62200.0
2005-08-04 12:05:00,14.12,14.13,14.1,14.1,50400.0,12.2162,12.2249,12.1989,12.1989,50400.0
2005-08-04 12:10:00,14.1,14.11,14.09,14.09,33800.0,12.1989,12.2076,12.1903,12.1903,33800.0
2005-08-04 12:15:00,14.09,14.1,14.06,14.06,70600.0,12.1903,12.1989,12.1643,12.1643,70600.0
2005-08-04 12:20:00,14.06,14.07,14.06,14.06,38200.0,12.1643,12.173,12.1643,12.1643,38200.0
2005-08-04 12:25:00,14.06,14.07,14.06,14.06,11200.0,12.1643,12.173,12.1643,12.1643,11200.0
2005-08-04 12:30:00,14.06,14.07,14.06,14.06,18700.0,12.1643,12.173,12.1643,12.1643,18700.0
2005-08-04 12:35:00,14.06,14.07,14.06,14.07,20100.0,12.1643,12.173,12.1643,12.173,20100.0
2005-08-04 12:40:00,14.06,14.07,14.03,14.03,82400.0,12.1643,12.173,12.1384,12.1384,82400.0
2005-08-04 12:45:00,14.03,14.04,14.03,14.03,33300.0,12.1384,12.147,12.1384,12.1384,33300.0
2005-08-04 12:50:00,14.03,14.04,14.03,14.04,42700.0,12.1384,12.147,12.1384,12.147,42700.0
2005-08-04 12:55:00,14.04,14.06,14.03,14.05,131000.0,12.147,12.1643,12.1384,12.1557,131000.0
2005-08-04 13:00:00,14.04,14.09,14.04,14.08,35900.0,12.147,12.1903,12.147,12.1816,35900.0
2005-08-04 13:05:00,14.09,14.1,14.08,14.09,43000.0,12.1903,12.1989,12.1816,12.1903,43000.0
2005-08-04 13:10:00,14.09,14.1,14.08,14.09,7700.0,12.1903,12.1989,12.1816,12.1903,7700.0
2005-08-04 13:15:00,14.09,14.09,14.07,14.07,25900.0,12.1903,12.1903,12.173,12.173,25900.0
2005-08-04 13:20:00,14.07,14.08,14.06,14.06,66600.0,12.173,12.1816,12.1643,12.1643,66600.0
2005-08-04 13:25:00,14.07,14.07,14.05,14.05,96700.0,12.173,12.173,12.1557,12.1557,96700.0
2005-08-04 13:30:00,14.05,14.06,14.04,14.05,59700.0,12.1557,12.1643,12.147,12.1557,59700.0
2005-08-04 13:35:00,14.05,14.06,14.04,14.05,41800.0,12.1557,12.1643,12.147,12.1557,41800.0
2005-08-04 13:40:00,14.05,14.05,14.04,14.04,21600.0,12.1557,12.1557,12.147,12.147,21600.0
2005-08-04 13:45:00,14.04,14.06,14.04,14.05,29500.0,12.147,12.1643,12.147,12.1557,29500.0
2005-08-04 13:50:00,14.05,14.06,14.04,14.04,39100.0,12.1557,12.1643,12.147,12.147,39100.0
2005-08-04 13:55:00,14.04,14.05,14.04,14.04,74600.0,12.147,12.1557,12.147,12.147,74600.0
2005-08-04 14:00:00,14.04,14.06,14.04,14.06,33900.0,12.147,12.1643,12.147,12.1643,33900.0
2005-08-04 14:05:00,14.05,14.06,14.05,14.05,18000.0,12.1557,12.1643,12.1557,12.1557,18000.0
2005-08-04 14:10:00,14.04,14.06,14.04,14.05,12600.0,12.147,12.1643,12.147,12.1557,12600.0
2005-08-04 14:15:00,14.05,14.06,14.05,14.05,16900.0,12.1557,12.1643,12.1557,12.1557,16900.0
2005-08-04 14:20:00,14.06,14.06,14.05,14.05,15400.0,12.1643,12.1643,12.1557,12.1557,15400.0
2005-08-04 14:25:00,14.05,14.05,14.04,14.05,18000.0,12.1557,12.1557,12.147,12.1557,18000.0
2005-08-04 14:30:00,14.06,14.06,14.05,14.06,15800.0,12.1643,12.1643,12.1557,12.1643,15800.0
2005-08-04 14:35:00,14.05,14.06,14.05,14.05,9100.0,12.1557,12.1643,12.1557,12.1557,9100.0
2005-08-04 14:40:00,14.05,14.05,14.04,14.05,35600.0,12.1557,12.1557,12.147,12.1557,35600.0
2005-08-04 14:45:00,14.04,14.05,14.04,14.04,12600.0,12.147,12.1557,12.147,12.147,12600.0
2005-08-04 14:50:00,14.05,14.05,14.04,14.04,78800.0,12.1557,12.1557,12.147,12.147,78800.0
2005-08-04 14:55:00,14.05,14.08,14.04,14.07,62500.0,12.1557,12.1816,12.147,12.173,62500.0
2005-08-04 15:00:00,14.07,14.07,14.05,14.05,18400.0,12.173,12.173,12.1557,12.1557,18400.0
2005-08-04 15:05:00,14.06,14.06,14.04,14.06,62100.0,12.1643,12.1643,12.147,12.1643,62100.0
2005-08-04 15:10:00,14.05,14.06,14.04,14.04,28600.0,12.1557,12.1643,12.147,12.147,28600.0
2005-08-04 15:15:00,14.04,14.05,14.04,14.04,31100.0,12.147,12.1557,12.147,12.147,31100.0
2005-08-04 15:20:00,14.04,14.05,14.04,14.05,16900.0,12.147,12.1557,12.147,12.1557,16900.0
2005-08-04 15:25:00,14.05,14.06,14.04,14.06,80000.0,12.1557,12.1643,12.147,12.1643,80000.0
2005-08-04 15:30:00,14.06,14.06,14.05,14.05,56800.0,12.1643,12.1643,12.1557,12.1557,56800.0
2005-08-04 15:35:00,14.06,14.06,14.04,14.05,38900.0,12.1643,12.1643,12.147,12.1557,38900.0
2005-08-04 15:40:00,14.05,14.07,14.04,14.07,141400.0,12.1557,12.173,12.147,12.173,141400.0
2005-08-04 15:45:00,14.06,14.09,14.05,14.07,70400.0,12.1643,12.1903,12.1557,12.173,70400.0
2005-08-04 15:50:00,14.07,14.08,14.06,14.08,148100.0,12.173,12.1816,12.1643,12.1816,148100.0
2005-08-04 15:55:00,14.08,14.09,14.06,14.07,100300.0,12.1816,12.1903,12.1643,12.173,100300.0
2005-08-05 09:30:00,14.08,14.08,14.06,14.07,77800.0,12.1816,12.1816,12.1643,12.173,77800.0
2005-08-05 09:35:00,14.07,14.08,14.06,14.07,39900.0,12.173,12.1816,12.1643,12.173,39900.0
2005-08-05 09:40:00,14.08,14.08,14.05,14.08,30600.0,12.1816,12.1816,12.1557,12.1816,30600.0
2005-08-05 09:45:00,14.08,14.12,14.07,14.1,17900.0,12.1816,12.2162,12.173,12.1989,17900.0
2005-08-05 09:50:00,14.1,14.11,14.07,14.07,25300.0,12.1989,12.2076,12.173,12.173,25300.0
2005-08-05 09:55:00,14.08,14.08,14.04,14.04,20900.0,12.1816,12.1816,12.147,12.147,20900.0
2005-08-05 10:00:00,14.05,14.05,14.04,14.05,22000.0,12.1557,12.1557,12.147,12.1557,22000.0
2005-08-05 10:05:00,14.04,14.05,14.04,14.05,36400.0,12.147,12.1557,12.147,12.1557,36400.0
2005-08-05 10:10:00,14.05,14.05,14.04,14.05,16900.0,12.1557,12.1557,12.147,12.1557,16900.0
2005-08-05 10:15:00,14.05,14.05,14.04,14.05,26800.0,12.1557,12.1557,12.147,12.1557,26800.0
2005-08-05 10:20:00,14.05,14.05,14.04,14.05,34400.0,12.1557,12.1557,12.147,12.1557,34400.0
2005-08-05 10:25:00,14.05,14.05,14.04,14.05,14800.0,12.1557,12.1557,12.147,12.1557,14800.0
2005-08-05 10:30:00,14.04,14.05,14.04,14.05,15300.0,12.147,12.1557,12.147,12.1557,15300.0
2005-08-05 10:35:00,14.05,14.05,14.0,14.01,117800.0,12.1557,12.1557,12.1124,12.1211,117800.0
2005-08-05 10:40:00,14.01,14.02,14.0,14.01,34200.0,12.1211,12.1297,12.1124,12.1211,34200.0
2005-08-05 10:45:00,14.01,14.04,13.99,13.99,112900.0,12.1211,12.147,12.1038,12.1038,112900.0
2005-08-05 10:50:00,13.99,14.0,13.98,13.99,27900.0,12.1038,12.1124,12.0951,12.1038,27900.0
2005-08-05 10:55:00,13.99,13.99,13.96,13.97,26500.0,12.1038,12.1038,12.0778,12.0865,26500.0
2005-08-05 11:00:00,13.97,14.0,13.97,14.0,14600.0,12.0865,12.1124,12.0865,12.1124,14600.0
2005-08-05 11:05:00,14.0,14.0,13.98,13.98,31200.0,12.1124,12.1124,12.0951,12.0951,31200.0
2005-08-05 11:10:00,13.98,13.99,13.97,13.97,25600.0,12.0951,12.1038,12.0865,12.0865,25600.0
2005-08-05 11:15:00,13.97,13.98,13.96,13.96,54800.0,12.0865,12.0951,12.0778,12.0778,54800.0
2005-08-05 11:20:00,13.97,13.99,13.96,13.98,13700.0,12.0865,12.1038,12.0778,12.0951,13700.0
2005-08-05 11:25:00,13.99,13.99,13.96,13.96,21600.0,12.1038,12.1038,12.0778,12.0778,21600.0
2005-08-05 11:30:00,13.96,14.0,13.96,13.99,31200.0,12.0778,12.1124,12.0778,12.1038,31200.0
2005-08-05 11:35:00,14.0,14.0,13.98,13.98,23500.0,12.1124,12.1124,12.0951,12.0951,23500.0
2005-08-05 11:40:00,13.99,13.99,13.98,13.98,48000.0,12.1038,12.1038,12.0951,12.0951,48000.0
2005-08-05 11:45:00,13.99,13.99,13.98,13.99,21000.0,12.1038,12.1038,12.0951,12.1038,21000.0
2005-08-05 11:50:00,13.98,14.0,13.98,13.98,22800.0,12.0951,12.1124,12.0951,12.0951,22800.0
2005-08-05 11:55:00,13.99,13.99,13.98,13.98,18900.0,12.1038,12.1038,12.0951,12.0951,18900.0
2005-08-05 12:00:00,13.98,13.99,13.98,13.98,22000.0,12.0951,12.1038,12.0951,12.0951,22000.0
2005-08-05 12:05:00,13.99,13.99,13.98,13.99,12600.0,12.1038,12.1038,12.0951,12.1038,12600.0
2005-08-05 12:10:00,13.98,13.99,13.98,13.98,10300.0,12.0951,12.1038,12.0951,12.0951,10300.0
2005-08-05 12:15:00,13.99,13.99,13.98,13.98,17100.0,12.1038,12.1038,12.0951,12.0951,17100.0
2005-08-05 12:20:00,13.99,13.99,13.98,13.99,6000.0,12.1038,12.1038,12.0951,12.1038,6000.0
2005-08-05 12:25:00,13.99,13.99,13.98,13.99,9300.0,12.1038,12.1038,12.0951,12.1038,9300.0
2005-08-05 12:30:00,13.99,13.99,13.98,13.99,3300.0,12.1038,12.1038,12.0951,12.1038,3300.0
2005-08-05 12:35:00,13.98,13.99,13.98,13.98,6300.0,12.0951,12.1038,12.0951,12.0951,6300.0
2005-08-05 12:40:00,13.98,13.99,13.98,13.98,7800.0,12.0951,12.1038,12.0951,12.0951,7800.0
2005-08-05 12:45:00,13.98,14.0,13.98,13.99,31700.0,12.0951,12.1124,12.0951,12.1038,31700.0
2005-08-05 12:50:00,13.99,14.0,13.99,14.0,9600.0,12.1038,12.1124,12.1038,12.1124,9600.0
2005-08-05 12:55:00,13.99,14.0,13.98,14.0,47200.0,12.1038,12.1124,12.0951,12.1124,47200.0
2005-08-05 13:00:00,14.0,14.01,13.99,14.01,14000.0,12.1124,12.1211,12.1038,12.1211,14000.0
2005-08-05 13:05:00,14.0,14.01,14.0,14.01,11300.0,12.1124,12.1211,12.1124,12.1211,11300.0
2005-08-05 13:10:00,14.01,14.01,14.0,14.0,9900.0,12.1211,12.1211,12.1124,12.1124,9900.0
2005-08-05 13:15:00,14.0,14.01,14.0,14.0,19600.0,12.1124,12.1211,12.1124,12.1124,19600.0
2005-08-05 13:20:00,14.0,14.01,14.0,14.0,13200.0,12.1124,12.1211,12.1124,12.1124,13200.0
2005-08-05 13:25:00,14.01,14.01,13.99,14.0,39000.0,12.1211,12.1211,12.1038,12.1124,39000.0
2005-08-05 13:30:00,14.01,14.02,14.0,14.0,60800.0,12.1211,12.1297,12.1124,12.1124,60800.0
2005-08-05 13:35:00,14.0,14.01,13.99,14.01,44600.0,12.1124,12.1211,12.1038,12.1211,44600.0
2005-08-05 13:40:00,14.01,14.01,14.0,14.0,9500.0,12.1211,12.1211,12.1124,12.1124,9500.0
2005-08-05 13:45:00,14.0,14.01,13.99,14.0,42300.0,12.1124,12.1211,12.1038,12.1124,42300.0
2005-08-05 13:50:00,14.0,14.0,14.0,14.0,36300.0,12.1124,12.1124,12.1124,12.1124,36300.0
2005-08-05 13:55:00,14.0,14.01,14.0,14.01,16800.0,12.1124,12.1211,12.1124,12.1211,16800.0
2005-08-05 14:00:00,14.0,14.01,14.0,14.01,7400.0,12.1124,12.1211,12.1124,12.1211,7400.0
2005-08-05 14:05:00,14.0,14.01,14.0,14.0,7100.0,12.1124,12.1211,12.1124,12.1124,7100.0
2005-08-05 14:10:00,14.0,14.01,14.0,14.0,23600.0,12.1124,12.1211,12.1124,12.1124,23600.0
2005-08-05 14:15:00,14.0,14.0,13.98,13.99,37200.0,12.1124,12.1124,12.0951,12.1038,37200.0
2005-08-05 14:20:00,13.99,14.01,13.98,13.99,47300.0,12.1038,12.1211,12.0951,12.1038,47300.0
2005-08-05 14:25:00,13.99,13.99,13.98,13.98,11300.0,12.1038,12.1038,12.0951,12.0951,11300.0
2005-08-05 14:30:00,13.98,13.99,13.98,13.99,12900.0,12.0951,12.1038,12.0951,12.1038,12900.0
2005-08-05 14:35:00,13.99,13.99,13.98,13.98,18600.0,12.1038,12.1038,12.0951,12.0951,18600.0
2005-08-05 14:40:00,13.99,13.99,13.98,13.98,5200.0,12.1038,12.1038,12.0951,12.0951,5200.0
2005-08-05 14:45:00,13.99,13.99,13.98,13.99,66700.0,12.1038,12.1038,12.0951,12.1038,66700.0
2005-08-05 14:50:00,13.98,13.99,13.98,13.98,4200.0,12.0951,12.1038,12.0951,12.0951,4200.0
2005-08-05 14:55:00,13.99,13.99,13.98,13.98,9000.0,12.1038,12.1038,12.0951,12.0951,9000.0
2005-08-05 15:00:00,13.99,13.99,13.98,13.98,21300.0,12.1038,12.1038,12.0951,12.0951,21300.0
2005-08-05 15:05:00,13.99,13.99,13.98,13.99,3300.0,12.1038,12.1038,12.0951,12.1038,3300.0
2005-08-05 15:10:00,13.99,13.99,13.98,13.99,22100.0,12.1038,12.1038,12.0951,12.1038,22100.0
2005-08-05 15:15:00,13.99,13.99,13.98,13.99,8900.0,12.1038,12.1038,12.0951,12.1038,8900.0
2005-08-05 15:20:00,13.98,13.99,13.98,13.99,11800.0,12.0951,12.1038,12.0951,12.1038,11800.0
2005-08-05 15:25:00,13.98,13.99,13.98,13.98,25300.0,12.0951,12.1038,12.0951,12.0951,25300.0
2005-08-05 15:30:00,13.99,13.99,13.98,13.98,28100.0,12.1038,12.1038,12.0951,12.0951,28100.0
2005-08-05 15:35:00,13.98,13.99,13.98,13.98,17500.0,12.0951,12.1038,12.0951,12.0951,17500.0
2005-08-05 15:40:00,13.98,13.99,13.98,13.98,28500.0,12.0951,12.1038,12.0951,12.0951,28500.0
2005-08-05 15:45:00,13.99,13.99,13.97,13.97,70200.0,12.1038,12.1038,12.0865,12.0865,70200.0
2005-08-05 15:50:00,13.98,13.98,13.96,13.96,100200.0,12.0951,12.0951,12.0778,12.0778,100200.0
2005-08-05 15:55:00,13.97,13.97,13.96,13.96,69900.0,12.0865,12.0865,12.0778,12.0778,69900.0
2005-08-08 09:30:00,14.0,14.0,13.98,14.0,50500.0,12.1124,12.1124,12.0951,12.1124,50500.0
2005-08-08 09:35:00,13.98,13.99,13.96,13.99,23600.0,12.0951,12.1038,12.0778,12.1038,23600.0
2005-08-08 09:40:00,13.98,13.99,13.98,13.99,17800.0,12.0951,12.1038,12.0951,12.1038,17800.0
2005-08-08 09:45:00,13.99,13.99,13.97,13.97,15400.0,12.1038,12.1038,12.0865,12.0865,15400.0
2005-08-08 09:50:00,13.98,13.98,13.97,13.97,16600.0,12.0951,12.0951,12.0865,12.0865,16600.0
2005-08-08 09:55:00,13.98,13.98,13.97,13.98,37600.0,12.0951,12.0951,12.0865,12.0951,37600.0
2005-08-08 10:00:00,13.99,14.01,13.99,14.0,43300.0,12.1038,12.1211,12.1038,12.1124,43300.0
2005-08-08 10:05:00,14.01,14.02,14.0,14.0,23400.0,12.1211,12.1297,12.1124,12.1124,23400.0
2005-08-08 10:10:00,14.0,14.01,13.99,13.99,30600.0,12.1124,12.1211,12.1038,12.1038,30600.0
2005-08-08 10:15:00,14.0,14.0,13.98,13.98,52900.0,12.1124,12.1124,12.0951,12.0951,52900.0
2005-08-08 10:20:00,13.99,13.99,13.95,13.95,262400.0,12.1038,12.1038,12.0692,12.0692,262400.0
2005-08-08 10:25:00,13.95,13.96,13.95,13.95,16800.0,12.0692,12.0778,12.0692,12.0692,16800.0
2005-08-08 10:30:00,13.95,13.96,13.95,13.96,18400.0,12.0692,12.0778,12.0692,12.0778,18400.0
2005-08-08 10:35:00,13.95,13.97,13.95,13.96,23100.0,12.0692,12.0865,12.0692,12.0778,23100.0
2005-08-08 10:40:00,13.96,13.97,13.95,13.96,20000.0,12.0778,12.0865,12.0692,12.0778,20000.0
2005-08-08 10:45:00,13.95,13.97,13.95,13.97,10200.0,12.0692,12.0865,12.0692,12.0865,10200.0
2005-08-08 10:50:00,13.97,13.97,13.95,13.95,19900.0,12.0865,12.0865,12.0692,12.0692,19900.0
2005-08-08 10:55:00,13.95,13.96,13.95,13.95,11800.0,12.0692,12.0778,12.0692,12.0692,11800.0
2005-08-08 11:00:00,13.96,13.96,13.94,13.95,16900.0,12.0778,12.0778,12.0605,12.0692,16900.0
2005-08-08 11:05:00,13.95,13.96,13.95,13.96,9200.0,12.0692,12.0778,12.0692,12.0778,9200.0
2005-08-08 11:10:00,13.97,13.97,13.95,13.96,9100.0,12.0865,12.0865,12.0692,12.0778,9100.0
2005-08-08 11:15:00,13.96,13.97,13.96,13.96,5900.0,12.0778,12.0865,12.0778,12.0778,5900.0
2005-08-08 11:20:00,13.97,13.97,13.96,13.96,9100.0,12.0865,12.0865,12.0778,12.0778,9100.0
2005-08-08 11:25:00,13.96,13.97,13.95,13.97,31000.0,12.0778,12.0865,12.0692,12.0865,31000.0
2005-08-08 11:30:00,13.97,13.98,13.96,13.96,18300.0,12.0865,12.0951,12.0778,12.0778,18300.0
2005-08-08 11:35:00,13.95,13.98,13.95,13.96,16400.0,12.0692,12.0951,12.0692,12.0778,16400.0
2005-08-08 11:40:00,13.96,13.96,13.94,13.95,49300.0,12.0778,12.0778,12.0605,12.0692,49300.0
2005-08-08 11:45:00,13.94,13.96,13.93,13.95,23200.0,12.0605,12.0778,12.0519,12.0692,23200.0
2005-08-08 11:50:00,13.95,13.95,13.93,13.94,15800.0,12.0692,12.0692,12.0519,12.0605,15800.0
2005-08-08 11:55:00,13.93,13.95,13.93,13.95,14100.0,12.0519,12.0692,12.0519,12.0692,14100.0
2005-08-08 12:00:00,13.95,13.98,13.95,13.98,30300.0,12.0692,12.0951,12.0692,12.0951,30300.0
2005-08-08 12:05:00,13.97,13.97,13.95,13.95,13000.0,12.0865,12.0865,12.0692,12.0692,13000.0
2005-08-08 12:10:00,13.95,13.97,13.95,13.97,10800.0,12.0692,12.0865,12.0692,12.0865,10800.0
2005-08-08 12:15:00,13.96,14.0,13.96,13.98,30200.0,12.0778,12.1124,12.0778,12.0951,30200.0
2005-08-08 12:20:00,13.99,14.0,13.97,13.97,18000.0,12.1038,12.1124,12.0865,12.0865,18000.0
2005-08-08 12:25:00,13.97,14.01,13.97,14.0,32500.0,12.0865,12.1211,12.0865,12.1124,32500.0
2005-08-08 12:30:00,14.0,14.0,13.97,13.97,19500.0,12.1124,12.1124,12.0865,12.0865,19500.0
2005-08-08 12:35:00,13.97,13.98,13.97,13.97,8200.0,12.0865,12.0951,12.0865,12.0865,8200.0
2005-08-08 12:40:00,13.97,13.99,13.97,13.99,11000.0,12.0865,12.1038,12.0865,12.1038,11000.0
2005-08-08 12:45:00,13.98,14.01,13.98,14.0,16900.0,12.0951,12.1211,12.0951,12.1124,16900.0
2005-08-08 12:50:00,14.01,14.01,14.0,14.01,11100.0,12.1211,12.1211,12.1124,12.1211,11100.0
2005-08-08 12:55:00,14.02,14.03,14.01,14.01,61500.0,12.1297,12.1384,12.1211,12.1211,61500.0
2005-08-08 13:00:00,14.02,14.02,13.99,13.99,7800.0,12.1297,12.1297,12.1038,12.1038,7800.0
2005-08-08 13:05:00,13.99,14.0,13.98,13.98,12800.0,12.1038,12.1124,12.0951,12.0951,12800.0
2005-08-08 13:10:00,13.98,13.98,13.96,13.98,13300.0,12.0951,12.0951,12.0778,12.0951,13300.0
2005-08-08 13:15:00,13.98,13.98,13.96,13.97,9000.0,12.0951,12.0951,12.0778,12.0865,9000.0
2005-08-08 13:20:00,13.97,13.98,13.96,13.96,23900.0,12.0865,12.0951,12.0778,12.0778,23900.0
2005-08-08 13:25:00,13.97,13.97,13.96,13.97,21700.0,12.0865,12.0865,12.0778,12.0865,21700.0
2005-08-08 13:30:00,13.97,13.97,13.96,13.97,17800.0,12.0865,12.0865,12.0778,12.0865,17800.0
2005-08-08 13:35:00,13.96,13.96,13.95,13.95,13100.0,12.0778,12.0778,12.0692,12.0692,13100.0
2005-08-08 13:40:00,13.95,13.97,13.95,13.96,12200.0,12.0692,12.0865,12.0692,12.0778,12200.0
2005-08-08 13:45:00,13.97,13.97,13.96,13.96,3900.0,12.0865,12.0865,12.0778,12.0778,3900.0
2005-08-08 13:50:00,13.97,13.97,13.95,13.95,6900.0,12.0865,12.0865,12.0692,12.0692,6900.0
2005-08-08 13:55:00,13.95,14.0,13.95,14.0,35100.0,12.0692,12.1124,12.0692,12.1124,35100.0
2005-08-08 14:00:00,14.01,14.01,14.0,14.01,18500.0,12.1211,12.1211,12.1124,12.1211,18500.0
2005-08-08 14:05:00,14.0,14.01,13.98,13.99,62300.0,12.1124,12.1211,12.0951,12.1038,62300.0
2005-08-08 14:10:00,13.99,14.0,13.98,13.98,18500.0,12.1038,12.1124,12.0951,12.0951,18500.0
2005-08-08 14:15:00,13.98,14.0,13.97,13.99,43300.0,12.0951,12.1124,12.0865,12.1038,43300.0
2005-08-08 14:20:00,13.98,14.0,13.98,13.99,18200.0,12.0951,12.1124,12.0951,12.1038,18200.0
2005-08-08 14:25:00,13.99,13.99,13.98,13.98,21800.0,12.1038,12.1038,12.0951,12.0951,21800.0
2005-08-08 14:30:00,13.98,14.0,13.98,14.0,15600.0,12.0951,12.1124,12.0951,12.1124,15600.0
2005-08-08 14:35:00,13.99,14.0,13.99,14.0,18100.0,12.1038,12.1124,12.1038,12.1124,18100.0
2005-08-08 14:40:00,13.99,14.0,13.99,13.99,57100.0,12.1038,12.1124,12.1038,12.1038,57100.0
2005-08-08 14:45:00,13.99,14.0,13.99,14.0,21500.0,12.1038,12.1124,12.1038,12.1124,21500.0
2005-08-08 14:50:00,14.0,14.0,13.98,13.98,39200.0,12.1124,12.1124,12.0951,12.0951,39200.0
2005-08-08 14:55:00,13.99,14.0,13.98,13.99,59400.0,12.1038,12.1124,12.0951,12.1038,59400.0
2005-08-08 15:00:00,13.99,14.0,13.98,14.0,96400.0,12.1038,12.1124,12.0951,12.1124,96400.0
2005-08-08 15:05:00,14.0,14.0,13.99,14.0,138200.0,12.1124,12.1124,12.1038,12.1124,138200.0
2005-08-08 15:10:00,14.0,14.0,13.98,14.0,54900.0,12.1124,12.1124,12.0951,12.1124,54900.0
2005-08-08 15:15:00,13.99,14.0,13.98,13.99,39100.0,12.1038,12.1124,12.0951,12.1038,39100.0
2005-08-08 15:20:00,13.98,13.99,13.95,13.95,16400.0,12.0951,12.1038,12.0692,12.0692,16400.0
2005-08-08 15:25:00,13.96,13.97,13.95,13.97,10800.0,12.0778,12.0865,12.0692,12.0865,10800.0
2005-08-08 15:30:00,13.96,13.97,13.95,13.95,37200.0,12.0778,12.0865,12.0692,12.0692,37200.0
2005-08-08 15:35:00,13.95,13.97,13.95,13.96,30800.0,12.0692,12.0865,12.0692,12.0778,30800.0
2005-08-08 15:40:00,13.97,13.97,13.96,13.96,15600.0,12.0865,12.0865,12.0778,12.0778,15600.0
2005-08-08 15:45:00,13.97,13.97,13.95,13.95,19000.0,12.0865,12.0865,12.0692,12.0692,19000.0
2005-08-08 15:50:00,13.96,13.97,13.93,13.95,74700.0,12.0778,12.0865,12.0519,12.0692,74700.0
2005-08-08 15:55:00,13.96,13.97,13.94,13.95,117700.0,12.0778,12.0865,12.0605,12.0692,117700.0
2005-08-09 09:30:00,13.96,13.96,13.93,13.95,41500.0,12.0778,12.0778,12.0519,12.0692,41500.0
2005-08-09 09:35:00,13.93,13.95,13.91,13.91,23200.0,12.0519,12.0692,12.0346,12.0346,23200.0
2005-08-09 09:40:00,13.9,13.92,13.9,13.91,2600.0,12.0259,12.0432,12.0259,12.0346,2600.0
2005-08-09 09:45:00,13.91,13.91,13.88,13.89,27200.0,12.0346,12.0346,12.0086,12.0173,27200.0
2005-08-09 09:50:00,13.89,13.9,13.87,13.89,39600.0,12.0173,12.0259,12.0,12.0173,39600.0
2005-08-09 09:55:00,13.89,13.89,13.85,13.85,19700.0,12.0173,12.0173,11.9826,11.9826,19700.0
2005-08-09 10:00:00,13.86,13.89,13.85,13.88,33800.0,11.9913,12.0173,11.9826,12.0086,33800.0
2005-08-09 10:05:00,13.88,13.89,13.88,13.89,19800.0,12.0086,12.0173,12.0086,12.0173,19800.0
2005-08-09 10:10:00,13.88,13.89,13.88,13.89,9600.0,12.0086,12.0173,12.0086,12.0173,9600.0
2005-08-09 10:15:00,13.88,13.89,13.86,13.87,37900.0,12.0086,12.0173,11.9913,12.0,37900.0
2005-08-09 10:20:00,13.86,13.87,13.86,13.87,11700.0,11.9913,12.0,11.9913,12.0,11700.0
2005-08-09 10:25:00,13.87,13.87,13.86,13.86,14000.0,12.0,12.0,11.9913,11.9913,14000.0
2005-08-09 10:30:00,13.87,13.87,13.86,13.86,13100.0,12.0,12.0,11.9913,11.9913,13100.0
2005-08-09 10:35:00,13.87,13.87,13.86,13.87,27000.0,12.0,12.0,11.9913,12.0,27000.0
2005-08-09 10:40:00,13.86,13.87,13.86,13.87,24800.0,11.9913,12.0,11.9913,12.0,24800.0
2005-08-09 10:45:00,13.87,13.87,13.85,13.85,77600.0,12.0,12.0,11.9826,11.9826,77600.0
2005-08-09 10:50:00,13.85,13.85,13.84,13.85,23500.0,11.9826,11.9826,11.974,11.9826,23500.0
2005-08-09 10:55:00,13.84,13.86,13.84,13.85,18700.0,11.974,11.9913,11.974,11.9826,18700.0
2005-08-09 11:00:00,13.85,13.85,13.84,13.85,16000.0,11.9826,11.9826,11.974,11.9826,16000.0
2005-08-09 11:05:00,13.84,13.85,13.84,13.85,8800.0,11.974,11.9826,11.974,11.9826,8800.0
2005-08-09 11:10:00,13.85,13.89,13.84,13.89,23200.0,11.9826,12.0173,11.974,12.0173,23200.0
2005-08-09 11:15:00,13.89,13.92,13.88,13.92,14200.0,12.0173,12.0432,12.0086,12.0432,14200.0
2005-08-09 11:20:00,13.92,13.93,13.91,13.91,19600.0,12.0432,12.0519,12.0346,12.0346,19600.0
2005-08-09 11:25:00,13.91,13.92,13.9,13.91,11200.0,12.0346,12.0432,12.0259,12.0346,11200.0
2005-08-09 11:30:00,13.9,13.91,13.88,13.9,41900.0,12.0259,12.0346,12.0086,12.0259,41900.0
2005-08-09 11:35:00,13.91,13.91,13.9,13.9,14500.0,12.0346,12.0346,12.0259,12.0259,14500.0
2005-08-09 11:40:00,13.9,13.91,13.88,13.89,44000.0,12.0259,12.0346,12.0086,12.0173,44000.0
2005-08-09 11:45:00,13.9,13.9,13.89,13.9,3800.0,12.0259,12.0259,12.0173,12.0259,3800.0
2005-08-09 11:50:00,13.9,13.9,13.89,13.89,10700.0,12.0259,12.0259,12.0173,12.0173,10700.0
2005-08-09 11:55:00,13.9,13.91,13.89,13.9,9100.0,12.0259,12.0346,12.0173,12.0259,9100.0
2005-08-09 12:00:00,13.89,13.9,13.89,13.89,11100.0,12.0173,12.0259,12.0173,12.0173,11100.0
2005-08-09 12:05:00,13.89,13.9,13.89,13.89,8600.0,12.0173,12.0259,12.0173,12.0173,8600.0
2005-08-09 12:10:00,13.89,13.9,13.89,13.89,13400.0,12.0173,12.0259,12.0173,12.0173,13400.0
2005-08-09 12:15:00,13.9,13.91,13.89,13.9,11300.0,12.0259,12.0346,12.0173,12.0259,11300.0
2005-08-09 12:20:00,13.9,13.91,13.9,13.9,2500.0,12.0259,12.0346,12.0259,12.0259,2500.0
2005-08-09 12:25:00,13.91,13.91,13.89,13.9,8100.0,12.0346,12.0346,12.0173,12.0259,8100.0
2005-08-09 12:30:00,13.89,13.9,13.89,13.89,13600.0,12.0173,12.0259,12.0173,12.0173,13600.0
2005-08-09 12:35:00,13.89,13.9,13.89,13.9,11900.0,12.0173,12.0259,12.0173,12.0259,11900.0
2005-08-09 12:40:00,13.9,13.91,13.89,13.91,14000.0,12.0259,12.0346,12.0173,12.0346,14000.0
2005-08-09 12:45:00,13.91,13.92,13.9,13.9,9000.0,12.0346,12.0432,12.0259,12.0259,9000.0
2005-08-09 12:50:00,13.91,13.91,13.9,13.9,6200.0,12.0346,12.0346,12.0259,12.0259,6200.0
2005-08-09 12:55:00,13.91,13.91,13.9,13.9,2100.0,12.0346,12.0346,12.0259,12.0259,2100.0
2005-08-09 13:00:00,13.91,13.92,13.9,13.9,9500.0,12.0346,12.0432,12.0259,12.0259,9500.0
2005-08-09 13:05:00,13.9,13.91,13.9,13.9,7700.0,12.0259,12.0346,12.0259,12.0259,7700.0
2005-08-09 13:10:00,13.9,13.91,13.89,13.91,7500.0,12.0259,12.0346,12.0173,12.0346,7500.0
2005-08-09 13:15:00,13.9,13.9,13.89,13.89,4600.0,12.0259,12.0259,12.0173,12.0173,4600.0
2005-08-09 13:20:00,13.89,13.91,13.89,13.89,16200.0,12.0173,12.0346,12.0173,12.0173,16200.0
2005-08-09 13:25:00,13.9,13.91,13.9,13.91,18700.0,12.0259,12.0346,12.0259,12.0346,18700.0
2005-08-09 13:30:00,13.91,13.91,13.9,13.91,21900.0,12.0346,12.0346,12.0259,12.0346,21900.0
2005-08-09 13:35:00,13.91,13.91,13.89,13.9,14700.0,12.0346,12.0346,12.0173,12.0259,14700.0
2005-08-09 13:40:00,13.89,13.91,13.89,13.91,5200.0,12.0173,12.0346,12.0173,12.0346,5200.0
2005-08-09 13:45:00,13.9,13.91,13.9,13.91,8600.0,12.0259,12.0346,12.0259,12.0346,8600.0
2005-08-09 13:50:00,13.91,13.92,13.9,13.9,4300.0,12.0346,12.0432,12.0259,12.0259,4300.0
2005-08-09 13:55:00,13.91,13.91,13.9,13.91,4800.0,12.0346,12.0346,12.0259,12.0346,4800.0
2005-08-09 14:00:00,13.9,13.9,13.86,13.87,11400.0,12.0259,12.0259,11.9913,12.0,11400.0
2005-08-09 14:05:00,13.87,13.88,13.86,13.88,10800.0,12.0,12.0086,11.9913,12.0086,10800.0
2005-08-09 14:10:00,13.87,13.9,13.87,13.9,23700.0,12.0,12.0259,12.0,12.0259,23700.0
2005-08-09 14:15:00,13.89,13.93,13.89,13.93,27700.0,12.0173,12.0519,12.0173,12.0519,27700.0
2005-08-09 14:20:00,13.93,13.94,13.9,13.91,14500.0,12.0519,12.0605,12.0259,12.0346,14500.0
2005-08-09 14:25:00,13.92,13.95,13.91,13.94,13800.0,12.0432,12.0692,12.0346,12.0605,13800.0
2005-08-09 14:30:00,13.95,13.95,13.92,13.94,16800.0,12.0692,12.0692,12.0432,12.0605,16800.0
2005-08-09 14:35:00,13.94,13.95,13.93,13.93,2800.0,12.0605,12.0692,12.0519,12.0519,2800.0
2005-08-09 14:40:00,13.93,13.94,13.9,13.9,61100.0,12.0519,12.0605,12.0259,12.0259,61100.0
2005-08-09 14:45:00,13.91,13.91,13.89,13.9,22600.0,12.0346,12.0346,12.0173,12.0259,22600.0
2005-08-09 14:50:00,13.89,13.91,13.89,13.9,12900.0,12.0173,12.0346,12.0173,12.0259,12900.0
2005-08-09 14:55:00,13.9,13.91,13.89,13.9,13500.0,12.0259,12.0346,12.0173,12.0259,13500.0
2005-08-09 15:00:00,13.9,13.91,13.9,13.9,12800.0,12.0259,12.0346,12.0259,12.0259,12800.0
2005-08-09 15:05:00,13.9,13.91,13.9,13.9,10500.0,12.0259,12.0346,12.0259,12.0259,10500.0
2005-08-09 15:10:00,13.9,13.9,13.89,13.89,32300.0,12.0259,12.0259,12.0173,12.0173,32300.0
2005-08-09 15:15:00,13.89,13.9,13.88,13.89,33300.0,12.0173,12.0259,12.0086,12.0173,33300.0
2005-08-09 15:20:00,13.89,13.9,13.87,13.87,62200.0,12.0173,12.0259,12.0,12.0,62200.0
2005-08-09 15:25:00,13.88,13.88,13.84,13.85,55000.0,12.0086,12.0086,11.974,11.9826,55000.0
2005-08-09 15:30:00,13.85,13.86,13.83,13.84,37300.0,11.9826,11.9913,11.9653,11.974,37300.0
2005-08-09 15:35:00,13.85,13.86,13.85,13.85,17800.0,11.9826,11.9913,11.9826,11.9826,17800.0
2005-08-09 15:40:00,13.85,13.86,13.85,13.86,6600.0,11.9826,11.9913,11.9826,11.9913,6600.0
2005-08-09 15:45:00,13.85,13.86,13.84,13.85,38000.0,11.9826,11.9913,11.974,11.9826,38000.0
2005-08-09 15:50:00,13.85,13.87,13.85,13.86,40600.0,11.9826,12.0,11.9826,11.9913,40600.0
2005-08-09 15:55:00,13.86,13.88,13.85,13.87,42300.0,11.9913,12.0086,11.9826,12.0,42300.0
2005-08-10 09:35:00,13.85,13.9,13.85,13.9,86100.0,11.9826,12.0259,11.9826,12.0259,86100.0
2005-08-10 09:40:00,13.91,13.91,13.87,13.89,275500.0,12.0346,12.0346,12.0,12.0173,275500.0
2005-08-10 09:45:00,13.89,13.89,13.85,13.86,74800.0,12.0173,12.0173,11.9826,11.9913,74800.0
2005-08-10 09:50:00,13.86,13.87,13.85,13.87,54500.0,11.9913,12.0,11.9826,12.0,54500.0
2005-08-10 09:55:00,13.87,13.87,13.84,13.87,82600.0,12.0,12.0,11.974,12.0,82600.0
2005-08-10 10:00:00,13.86,13.87,13.84,13.85,54400.0,11.9913,12.0,11.974,11.9826,54400.0
2005-08-10 10:05:00,13.84,13.84,13.82,13.82,197400.0,11.974,11.974,11.9567,11.9567,197400.0
2005-08-10 10:10:00,13.83,13.83,13.81,13.81,99400.0,11.9653,11.9653,11.948,11.948,99400.0
2005-08-10 10:15:00,13.81,13.82,13.81,13.81,122700.0,11.948,11.9567,11.948,11.948,122700.0
2005-08-10 10:20:00,13.82,13.82,13.8,13.8,48300.0,11.9567,11.9567,11.9394,11.9394,48300.0
2005-08-10 10:25:00,13.8,13.81,13.8,13.81,69900.0,11.9394,11.948,11.9394,11.948,69900.0
2005-08-10 10:30:00,13.81,13.9,13.81,13.9,45800.0,11.948,12.0259,11.948,12.0259,45800.0
2005-08-10 10:35:00,13.9,13.95,13.9,13.95,108400.0,12.0259,12.0692,12.0259,12.0692,108400.0
2005-08-10 10:40:00,13.94,13.97,13.92,13.96,113900.0,12.0605,12.0865,12.0432,12.0778,113900.0
2005-08-10 10:45:00,13.96,14.0,13.96,14.0,63100.0,12.0778,12.1124,12.0778,12.1124,63100.0
2005-08-10 10:50:00,13.99,14.0,13.99,14.0,53800.0,12.1038,12.1124,12.1038,12.1124,53800.0
2005-08-10 10:55:00,14.0,14.0,13.99,14.0,11200.0,12.1124,12.1124,12.1038,12.1124,11200.0
2005-08-10 11:00:00,13.99,14.01,13.98,13.98,50100.0,12.1038,12.1211,12.0951,12.0951,50100.0
2005-08-10 11:05:00,13.97,13.98,13.96,13.97,13000.0,12.0865,12.0951,12.0778,12.0865,13000.0
2005-08-10 11:10:00,13.97,13.97,13.96,13.97,11200.0,12.0865,12.0865,12.0778,12.0865,11200.0
2005-08-10 11:15:00,13.97,13.98,13.95,13.96,35300.0,12.0865,12.0951,12.0692,12.0778,35300.0
2005-08-10 11:20:00,13.95,13.97,13.95,13.96,25500.0,12.0692,12.0865,12.0692,12.0778,25500.0
2005-08-10 11:25:00,13.95,14.0,13.95,13.96,263200.0,12.0692,12.1124,12.0692,12.0778,263200.0
2005-08-10 11:30:00,13.96,13.98,13.95,13.97,9500.0,12.0778,12.0951,12.0692,12.0865,9500.0
2005-08-10 11:35:00,13.97,13.98,13.95,13.96,61700.0,12.0865,12.0951,12.0692,12.0778,61700.0
2005-08-10 11:40:00,13.96,13.96,13.95,13.95,13500.0,12.0778,12.0778,12.0692,12.0692,13500.0
2005-08-10 11:45:00,13.95,13.97,13.95,13.96,22900.0,12.0692,12.0865,12.0692,12.0778,22900.0
2005-08-10 11:50:00,13.97,13.97,13.95,13.96,5400.0,12.0865,12.0865,12.0692,12.0778,5400.0
2005-08-10 11:55:00,13.95,13.96,13.95,13.95,26000.0,12.0692,12.0778,12.0692,12.0692,26000.0
2005-08-10 12:00:00,13.95,13.97,13.95,13.96,23300.0,12.0692,12.0865,12.0692,12.0778,23300.0
2005-08-10 12:05:00,13.97,13.97,13.95,13.96,18600.0,12.0865,12.0865,12.0692,12.0778,18600.0
2005-08-10 12:10:00,13.96,13.96,13.9,13.9,40800.0,12.0778,12.0778,12.0259,12.0259,40800.0
2005-08-10 12:15:00,13.91,13.91,13.9,13.9,38800.0,12.0346,12.0346,12.0259,12.0259,38800.0
2005-08-10 12:20:00,13.9,13.91,13.9,13.9,18800.0,12.0259,12.0346,12.0259,12.0259,18800.0
2005-08-10 12:25:00,13.91,13.91,13.85,13.86,18200.0,12.0346,12.0346,11.9826,11.9913,18200.0
2005-08-10 12:30:00,13.86,13.86,13.85,13.85,23200.0,11.9913,11.9913,11.9826,11.9826,23200.0
2005-08-10 12:35:00,13.85,13.86,13.85,13.85,48600.0,11.9826,11.9913,11.9826,11.9826,48600.0
2005-08-10 12:40:00,13.85,13.86,13.84,13.84,25400.0,11.9826,11.9913,11.974,11.974,25400.0
2005-08-10 12:45:00,13.84,13.85,13.81,13.82,13400.0,11.974,11.9826,11.948,11.9567,13400.0
2005-08-10 12:50:00,13.82,13.84,13.81,13.84,16900.0,11.9567,11.974,11.948,11.974,16900.0
2005-08-10 12:55:00,13.84,13.84,13.81,13.82,8300.0,11.974,11.974,11.948,11.9567,8300.0
2005-08-10 13:00:00,13.81,13.82,13.81,13.82,6800.0,11.948,11.9567,11.948,11.9567,6800.0
2005-08-10 13:05:00,13.82,13.83,13.81,13.81,6600.0,11.9567,11.9653,11.948,11.948,6600.0
2005-08-10 13:10:00,13.82,13.83,13.8,13.8,11400.0,11.9567,11.9653,11.9394,11.9394,11400.0
2005-08-10 13:15:00,13.8,13.81,13.8,13.81,10800.0,11.9394,11.948,11.9394,11.948,10800.0
2005-08-10 13:20:00,13.81,13.81,13.8,13.8,29100.0,11.948,11.948,11.9394,11.9394,29100.0
2005-08-10 13:25:00,13.81,13.82,13.8,13.81,24300.0,11.948,11.9567,11.9394,11.948,24300.0
2005-08-10 13:30:00,13.81,13.81,13.8,13.8,38100.0,11.948,11.948,11.9394,11.9394,38100.0
2005-08-10 13:35:00,13.8,13.8,13.79,13.79,15400.0,11.9394,11.9394,11.9307,11.9307,15400.0
2005-08-10 13:40:00,13.79,13.79,13.77,13.78,36100.0,11.9307,11.9307,11.9134,11.9221,36100.0
2005-08-10 13:45:00,13.78,13.78,13.77,13.77,25300.0,11.9221,11.9221,11.9134,11.9134,25300.0
2005-08-10 13:50:00,13.77,13.78,13.76,13.77,14900.0,11.9134,11.9221,11.9048,11.9134,14900.0
2005-08-10 13:55:00,13.77,13.8,13.77,13.8,76500.0,11.9134,11.9394,11.9134,11.9394,76500.0
2005-08-10 14:00:00,13.8,13.8,13.78,13.78,41300.0,11.9394,11.9394,11.9221,11.9221,41300.0
2005-08-10 14:05:00,13.78,13.78,13.77,13.77,69300.0,11.9221,11.9221,11.9134,11.9134,69300.0
2005-08-10 14:10:00,13.77,13.78,13.77,13.77,55800.0,11.9134,11.9221,11.9134,11.9134,55800.0
2005-08-10 14:15:00,13.77,13.8,13.77,13.79,34900.0,11.9134,11.9394,11.9134,11.9307,34900.0
2005-08-10 14:20:00,13.78,13.81,13.78,13.8,37900.0,11.9221,11.948,11.9221,11.9394,37900.0
2005-08-10 14:25:00,13.8,13.81,13.78,13.78,69900.0,11.9394,11.948,11.9221,11.9221,69900.0
2005-08-10 14:30:00,13.79,13.8,13.78,13.79,38400.0,11.9307,11.9394,11.9221,11.9307,38400.0
2005-08-10 14:35:00,13.79,13.79,13.77,13.77,39400.0,11.9307,11.9307,11.9134,11.9134,39400.0
2005-08-10 14:40:00,13.78,13.79,13.77,13.79,43700.0,11.9221,11.9307,11.9134,11.9307,43700.0
2005-08-10 14:45:00,13.79,13.79,13.78,13.78,58200.0,11.9307,11.9307,11.9221,11.9221,58200.0
2005-08-10 14:50:00,13.78,13.79,13.78,13.78,14700.0,11.9221,11.9307,11.9221,11.9221,14700.0
2005-08-10 14:55:00,13.78,13.79,13.78,13.78,33000.0,11.9221,11.9307,11.9221,11.9221,33000.0
2005-08-10 15:00:00,13.78,13.79,13.77,13.77,34100.0,11.9221,11.9307,11.9134,11.9134,34100.0
2005-08-10 15:05:00,13.77,13.78,13.77,13.77,25700.0,11.9134,11.9221,11.9134,11.9134,25700.0
2005-08-10 15:10:00,13.77,13.78,13.76,13.77,73100.0,11.9134,11.9221,11.9048,11.9134,73100.0
2005-08-10 15:15:00,13.77,13.78,13.77,13.77,18500.0,11.9134,11.9221,11.9134,11.9134,18500.0
2005-08-10 15:20:00,13.77,13.78,13.77,13.78,24100.0,11.9134,11.9221,11.9134,11.9221,24100.0
2005-08-10 15:25:00,13.77,13.78,13.77,13.77,24900.0,11.9134,11.9221,11.9134,11.9134,24900.0
2005-08-10 15:30:00,13.78,13.78,13.77,13.78,37300.0,11.9221,11.9221,11.9134,11.9221,37300.0
2005-08-10 15:35:00,13.78,13.79,13.77,13.78,75500.0,11.9221,11.9307,11.9134,11.9221,75500.0
2005-08-10 15:40:00,13.78,13.78,13.77,13.77,23800.0,11.9221,11.9221,11.9134,11.9134,23800.0
2005-08-10 15:45:00,13.78,13.78,13.77,13.78,47800.0,11.9221,11.9221,11.9134,11.9221,47800.0
2005-08-10 15:50:00,13.78,13.78,13.77,13.78,42300.0,11.9221,11.9221,11.9134,11.9221,42300.0
2005-08-10 15:55:00,13.78,13.78,13.76,13.76,102600.0,11.9221,11.9221,11.9048,11.9048,102600.0
2005-08-11 09:30:00,13.76,13.78,13.76,13.78,47900.0,11.9048,11.9221,11.9048,11.9221,47900.0
2005-08-11 09:35:00,13.77,13.78,13.77,13.77,9200.0,11.9134,11.9221,11.9134,11.9134,9200.0
2005-08-11 09:40:00,13.77,13.78,13.77,13.78,8000.0,11.9134,11.9221,11.9134,11.9221,8000.0
2005-08-11 09:45:00,13.77,13.78,13.77,13.78,12700.0,11.9134,11.9221,11.9134,11.9221,12700.0
2005-08-11 09:50:00,13.78,13.78,13.77,13.77,21500.0,11.9221,11.9221,11.9134,11.9134,21500.0
2005-08-11 09:55:00,13.77,13.78,13.77,13.77,5600.0,11.9134,11.9221,11.9134,11.9134,5600.0
2005-08-11 10:00:00,13.77,13.78,13.76,13.77,29900.0,11.9134,11.9221,11.9048,11.9134,29900.0
2005-08-11 10:05:00,13.76,13.76,13.75,13.76,13200.0,11.9048,11.9048,11.8961,11.9048,13200.0
2005-08-11 10:10:00,13.76,13.76,13.74,13.74,99600.0,11.9048,11.9048,11.8875,11.8875,99600.0
2005-08-11 10:15:00,13.74,13.75,13.72,13.72,62100.0,11.8875,11.8961,11.8702,11.8702,62100.0
2005-08-11 10:20:00,13.72,13.73,13.72,13.72,24400.0,11.8702,11.8788,11.8702,11.8702,24400.0
2005-08-11 10:25:00,13.72,13.73,13.72,13.73,14200.0,11.8702,11.8788,11.8702,11.8788,14200.0
2005-08-11 10:30:00,13.72,13.72,13.7,13.71,14000.0,11.8702,11.8702,11.8529,11.8615,14000.0
2005-08-11 10:35:00,13.71,13.71,13.7,13.71,7500.0,11.8615,11.8615,11.8529,11.8615,7500.0
2005-08-11 10:40:00,13.71,13.74,13.7,13.74,90300.0,11.8615,11.8875,11.8529,11.8875,90300.0
2005-08-11 10:45:00,13.74,13.74,13.73,13.74,26400.0,11.8875,11.8875,11.8788,11.8875,26400.0
2005-08-11 10:50:00,13.74,13.74,13.72,13.73,18600.0,11.8875,11.8875,11.8702,11.8788,18600.0
2005-08-11 10:55:00,13.72,13.74,13.72,13.74,14500.0,11.8702,11.8875,11.8702,11.8875,14500.0
2005-08-11 11:00:00,13.74,13.74,13.71,13.73,24600.0,11.8875,11.8875,11.8615,11.8788,24600.0
2005-08-11 11:05:00,13.72,13.73,13.7,13.7,111800.0,11.8702,11.8788,11.8529,11.8529,111800.0
2005-08-11 11:10:00,13.7,13.72,13.7,13.71,42300.0,11.8529,11.8702,11.8529,11.8615,42300.0
2005-08-11 11:15:00,13.71,13.72,13.7,13.7,24800.0,11.8615,11.8702,11.8529,11.8529,24800.0
2005-08-11 11:20:00,13.71,13.72,13.7,13.71,14300.0,11.8615,11.8702,11.8529,11.8615,14300.0
2005-08-11 11:25:00,13.71,13.72,13.71,13.71,16100.0,11.8615,11.8702,11.8615,11.8615,16100.0
2005-08-11 11:30:00,13.71,13.72,13.7,13.71,12400.0,11.8615,11.8702,11.8529,11.8615,12400.0
2005-08-11 11:35:00,13.7,13.71,13.7,13.7,8300.0,11.8529,11.8615,11.8529,11.8529,8300.0
2005-08-11 11:40:00,13.7,13.71,13.7,13.71,10400.0,11.8529,11.8615,11.8529,11.8615,10400.0
2005-08-11 11:45:00,13.7,13.71,13.7,13.71,9200.0,11.8529,11.8615,11.8529,11.8615,9200.0
2005-08-11 11:50:00,13.71,13.71,13.7,13.7,27300.0,11.8615,11.8615,11.8529,11.8529,27300.0
2005-08-11 11:55:00,13.71,13.71,13.7,13.7,6100.0,11.8615,11.8615,11.8529,11.8529,6100.0
2005-08-11 12:00:00,13.7,13.71,13.7,13.7,18700.0,11.8529,11.8615,11.8529,11.8529,18700.0
2005-08-11 12:05:00,13.7,13.71,13.7,13.7,19900.0,11.8529,11.8615,11.8529,11.8529,19900.0
2005-08-11 12:10:00,13.71,13.71,13.7,13.7,4300.0,11.8615,11.8615,11.8529,11.8529,4300.0
2005-08-11 12:15:00,13.7,13.71,13.7,13.7,15500.0,11.8529,11.8615,11.8529,11.8529,15500.0
2005-08-11 12:20:00,13.7,13.71,13.69,13.71,9900.0,11.8529,11.8615,11.8442,11.8615,9900.0
2005-08-11 12:25:00,13.7,13.7,13.68,13.68,70100.0,11.8529,11.8529,11.8356,11.8356,70100.0
2005-08-11 12:30:00,13.68,13.69,13.68,13.68,8400.0,11.8356,11.8442,11.8356,11.8356,8400.0
2005-08-11 12:35:00,13.68,13.69,13.68,13.68,4700.0,11.8356,11.8442,11.8356,11.8356,4700.0
2005-08-11 12:40:00,13.69,13.69,13.67,13.68,6700.0,11.8442,11.8442,11.8269,11.8356,6700.0
2005-08-11 12:45:00,13.67,13.68,13.67,13.68,43800.0,11.8269,11.8356,11.8269,11.8356,43800.0
2005-08-11 12:50:00,13.68,13.68,13.67,13.68,37700.0,11.8356,11.8356,11.8269,11.8356,37700.0
2005-08-11 12:55:00,13.68,13.68,13.68,13.68,34300.0,11.8356,11.8356,11.8356,11.8356,34300.0
2005-08-11 13:00:00,13.68,13.72,13.67,13.71,21200.0,11.8356,11.8702,11.8269,11.8615,21200.0
2005-08-11 13:05:00,13.71,13.72,13.7,13.72,9100.0,11.8615,11.8702,11.8529,11.8702,9100.0
2005-08-11 13:10:00,13.72,13.73,13.71,13.73,6000.0,11.8702,11.8788,11.8615,11.8788,6000.0
2005-08-11 13:15:00,13.72,13.73,13.71,13.72,5300.0,11.8702,11.8788,11.8615,11.8702,5300.0
2005-08-11 13:20:00,13.72,13.73,13.72,13.73,4500.0,11.8702,11.8788,11.8702,11.8788,4500.0
2005-08-11 13:25:00,13.73,13.73,13.72,13.72,3400.0,11.8788,11.8788,11.8702,11.8702,3400.0
2005-08-11 13:30:00,13.73,13.73,13.71,13.72,7600.0,11.8788,11.8788,11.8615,11.8702,7600.0
2005-08-11 13:35:00,13.72,13.72,13.7,13.71,58800.0,11.8702,11.8702,11.8529,11.8615,58800.0
2005-08-11 13:40:00,13.71,13.72,13.7,13.7,7700.0,11.8615,11.8702,11.8529,11.8529,7700.0
2005-08-11 13:45:00,13.7,13.71,13.7,13.7,3700.0,11.8529,11.8615,11.8529,11.8529,3700.0
2005-08-11 13:50:00,13.71,13.71,13.69,13.69,74200.0,11.8615,11.8615,11.8442,11.8442,74200.0
2005-08-11 13:55:00,13.69,13.7,13.68,13.7,7600.0,11.8442,11.8529,11.8356,11.8529,7600.0
2005-08-11 14:00:00,13.69,13.7,13.69,13.69,3400.0,11.8442,11.8529,11.8442,11.8442,3400.0
2005-08-11 14:05:00,13.69,13.7,13.69,13.7,12100.0,11.8442,11.8529,11.8442,11.8529,12100.0
2005-08-11 14:10:00,13.7,13.7,13.68,13.69,26600.0,11.8529,11.8529,11.8356,11.8442,26600.0
2005-08-11 14:15:00,13.69,13.69,13.66,13.68,20100.0,11.8442,11.8442,11.8183,11.8356,20100.0
2005-08-11 14:20:00,13.67,13.69,13.67,13.68,7400.0,11.8269,11.8442,11.8269,11.8356,7400.0
2005-08-11 14:25:00,13.69,13.69,13.68,13.68,14700.0,11.8442,11.8442,11.8356,11.8356,14700.0
2005-08-11 14:30:00,13.68,13.7,13.68,13.69,9100.0,11.8356,11.8529,11.8356,11.8442,9100.0
2005-08-11 14:35:00,13.69,13.7,13.68,13.69,17200.0,11.8442,11.8529,11.8356,11.8442,17200.0
2005-08-11 14:40:00,13.69,13.71,13.69,13.7,54900.0,11.8442,11.8615,11.8442,11.8529,54900.0
2005-08-11 14:45:00,13.7,13.7,13.69,13.7,18000.0,11.8529,11.8529,11.8442,11.8529,18000.0
2005-08-11 14:50:00,13.7,13.7,13.69,13.7,42100.0,11.8529,11.8529,11.8442,11.8529,42100.0
2005-08-11 14:55:00,13.69,13.7,13.68,13.68,23200.0,11.8442,11.8529,11.8356,11.8356,23200.0
2005-08-11 15:00:00,13.68,13.69,13.67,13.68,7700.0,11.8356,11.8442,11.8269,11.8356,7700.0
2005-08-11 15:05:00,13.67,13.68,13.67,13.68,10800.0,11.8269,11.8356,11.8269,11.8356,10800.0
2005-08-11 15:10:00,13.67,13.68,13.66,13.68,40500.0,11.8269,11.8356,11.8183,11.8356,40500.0
2005-08-11 15:15:00,13.68,13.7,13.68,13.7,21300.0,11.8356,11.8529,11.8356,11.8529,21300.0
2005-08-11 15:20:00,13.69,13.7,13.69,13.7,23900.0,11.8442,11.8529,11.8442,11.8529,23900.0
2005-08-11 15:25:00,13.69,13.7,13.69,13.69,24200.0,11.8442,11.8529,11.8442,11.8442,24200.0
2005-08-11 15:30:00,13.69,13.7,13.69,13.69,33000.0,11.8442,11.8529,11.8442,11.8442,33000.0
2005-08-11 15:35:00,13.69,13.7,13.69,13.7,41800.0,11.8442,11.8529,11.8442,11.8529,41800.0
2005-08-11 15:40:00,13.7,13.7,13.67,13.67,28700.0,11.8529,11.8529,11.8269,11.8269,28700.0
2005-08-11 15:45:00,13.68,13.68,13.66,13.67,30100.0,11.8356,11.8356,11.8183,11.8269,30100.0
2005-08-11 15:50:00,13.67,13.67,13.65,13.67,70300.0,11.8269,11.8269,11.8096,11.8269,70300.0
2005-08-11 15:55:00,13.66,13.69,13.66,13.69,74500.0,11.8183,11.8442,11.8183,11.8442,74500.0
2005-08-12 09:30:00,13.7,13.8,13.7,13.79,103900.0,11.8529,11.9394,11.8529,11.9307,103900.0
2005-08-12 09:35:00,13.77,13.77,13.7,13.7,82500.0,11.9134,11.9134,11.8529,11.8529,82500.0
2005-08-12 09:40:00,13.7,13.71,13.68,13.69,32000.0,11.8529,11.8615,11.8356,11.8442,32000.0
2005-08-12 09:45:00,13.69,13.73,13.69,13.71,8800.0,11.8442,11.8788,11.8442,11.8615,8800.0
2005-08-12 09:50:00,13.69,13.7,13.69,13.69,18200.0,11.8442,11.8529,11.8442,11.8442,18200.0
2005-08-12 09:55:00,13.7,13.7,13.68,13.68,15200.0,11.8529,11.8529,11.8356,11.8356,15200.0
2005-08-12 10:00:00,13.68,13.69,13.68,13.68,15700.0,11.8356,11.8442,11.8356,11.8356,15700.0
2005-08-12 10:05:00,13.68,13.68,13.65,13.65,18400.0,11.8356,11.8356,11.8096,11.8096,18400.0
2005-08-12 10:10:00,13.65,13.66,13.64,13.65,23300.0,11.8096,11.8183,11.801,11.8096,23300.0
2005-08-12 10:15:00,13.65,13.65,13.63,13.63,18700.0,11.8096,11.8096,11.7923,11.7923,18700.0
2005-08-12 10:20:00,13.64,13.64,13.61,13.62,9600.0,11.801,11.801,11.775,11.7837,9600.0
2005-08-12 10:25:00,13.61,13.62,13.61,13.61,6800.0,11.775,11.7837,11.775,11.775,6800.0
2005-08-12 10:30:00,13.61,13.63,13.61,13.61,17400.0,11.775,11.7923,11.775,11.775,17400.0
2005-08-12 10:35:00,13.61,13.64,13.61,13.63,26500.0,11.775,11.801,11.775,11.7923,26500.0
2005-08-12 10:40:00,13.64,13.67,13.62,13.66,18900.0,11.801,11.8269,11.7837,11.8183,18900.0
2005-08-12 10:45:00,13.67,13.67,13.64,13.64,16900.0,11.8269,11.8269,11.801,11.801,16900.0
2005-08-12 10:50:00,13.64,13.67,13.64,13.64,10500.0,11.801,11.8269,11.801,11.801,10500.0
2005-08-12 10:55:00,13.64,13.66,13.64,13.65,7700.0,11.801,11.8183,11.801,11.8096,7700.0
2005-08-12 11:00:00,13.65,13.67,13.64,13.67,14700.0,11.8096,11.8269,11.801,11.8269,14700.0
2005-08-12 11:05:00,13.67,13.72,13.67,13.72,33500.0,11.8269,11.8702,11.8269,11.8702,33500.0
2005-08-12 11:10:00,13.71,13.75,13.71,13.74,32100.0,11.8615,11.8961,11.8615,11.8875,32100.0
2005-08-12 11:15:00,13.74,13.75,13.71,13.71,7400.0,11.8875,11.8961,11.8615,11.8615,7400.0
2005-08-12 11:20:00,13.71,13.71,13.7,13.7,3600.0,11.8615,11.8615,11.8529,11.8529,3600.0
2005-08-12 11:25:00,13.71,13.71,13.69,13.7,223800.0,11.8615,11.8615,11.8442,11.8529,223800.0
2005-08-12 11:30:00,13.7,13.71,13.69,13.69,96800.0,11.8529,11.8615,11.8442,11.8442,96800.0
2005-08-12 11:35:00,13.69,13.7,13.68,13.7,17800.0,11.8442,11.8529,11.8356,11.8529,17800.0
2005-08-12 11:40:00,13.7,13.71,13.65,13.65,173100.0,11.8529,11.8615,11.8096,11.8096,173100.0
2005-08-12 11:45:00,13.66,13.66,13.63,13.65,25200.0,11.8183,11.8183,11.7923,11.8096,25200.0
2005-08-12 11:50:00,13.65,13.66,13.64,13.64,24400.0,11.8096,11.8183,11.801,11.801,24400.0
2005-08-12 11:55:00,13.65,13.65,13.63,13.64,25100.0,11.8096,11.8096,11.7923,11.801,25100.0
2005-08-12 12:00:00,13.64,13.64,13.63,13.63,10000.0,11.801,11.801,11.7923,11.7923,10000.0
2005-08-12 12:05:00,13.63,13.65,13.63,13.64,11600.0,11.7923,11.8096,11.7923,11.801,11600.0
2005-08-12 12:10:00,13.64,13.66,13.64,13.66,17500.0,11.801,11.8183,11.801,11.8183,17500.0
2005-08-12 12:15:00,13.65,13.66,13.65,13.65,16800.0,11.8096,11.8183,11.8096,11.8096,16800.0
2005-08-12 12:20:00,13.65,13.66,13.65,13.65,9300.0,11.8096,11.8183,11.8096,11.8096,9300.0
2005-08-12 12:25:00,13.65,13.66,13.65,13.65,9600.0,11.8096,11.8183,11.8096,11.8096,9600.0
2005-08-12 12:30:00,13.65,13.66,13.65,13.65,13700.0,11.8096,11.8183,11.8096,11.8096,13700.0
2005-08-12 12:35:00,13.65,13.66,13.65,13.65,2600.0,11.8096,11.8183,11.8096,11.8096,2600.0
2005-08-12 12:40:00,13.65,13.66,13.64,13.64,17900.0,11.8096,11.8183,11.801,11.801,17900.0
2005-08-12 12:45:00,13.65,13.66,13.64,13.65,8700.0,11.8096,11.8183,11.801,11.8096,8700.0
2005-08-12 12:50:00,13.65,13.66,13.64,13.65,39900.0,11.8096,11.8183,11.801,11.8096,39900.0
2005-08-12 12:55:00,13.65,13.66,13.63,13.64,14900.0,11.8096,11.8183,11.7923,11.801,14900.0
2005-08-12 13:00:00,13.63,13.64,13.63,13.63,4800.0,11.7923,11.801,11.7923,11.7923,4800.0
2005-08-12 13:05:00,13.63,13.64,13.63,13.63,3200.0,11.7923,11.801,11.7923,11.7923,3200.0
2005-08-12 13:10:00,13.63,13.64,13.63,13.63,4200.0,11.7923,11.801,11.7923,11.7923,4200.0
2005-08-12 13:15:00,13.63,13.64,13.63,13.64,11400.0,11.7923,11.801,11.7923,11.801,11400.0
2005-08-12 13:20:00,13.64,13.64,13.63,13.64,9100.0,11.801,11.801,11.7923,11.801,9100.0
2005-08-12 13:25:00,13.64,13.64,13.63,13.63,9600.0,11.801,11.801,11.7923,11.7923,9600.0
2005-08-12 13:30:00,13.64,13.64,13.61,13.61,16300.0,11.801,11.801,11.775,11.775,16300.0
2005-08-12 13:35:00,13.61,13.62,13.6,13.6,29600.0,11.775,11.7837,11.7664,11.7664,29600.0
2005-08-12 13:40:00,13.61,13.61,13.6,13.61,52600.0,11.775,11.775,11.7664,11.775,52600.0
2005-08-12 13:45:00,13.61,13.62,13.6,13.61,13600.0,11.775,11.7837,11.7664,11.775,13600.0
2005-08-12 13:50:00,13.6,13.61,13.59,13.6,180400.0,11.7664,11.775,11.7577,11.7664,180400.0
2005-08-12 13:55:00,13.61,13.61,13.6,13.6,165300.0,11.775,11.775,11.7664,11.7664,165300.0
2005-08-12 14:00:00,13.6,13.62,13.6,13.6,15300.0,11.7664,11.7837,11.7664,11.7664,15300.0
2005-08-12 14:05:00,13.61,13.62,13.6,13.6,9900.0,11.775,11.7837,11.7664,11.7664,9900.0
2005-08-12 14:10:00,13.61,13.61,13.6,13.6,7600.0,11.775,11.775,11.7664,11.7664,7600.0
2005-08-12 14:15:00,13.6,13.61,13.6,13.6,11500.0,11.7664,11.775,11.7664,11.7664,11500.0
2005-08-12 14:20:00,13.61,13.65,13.61,13.64,25800.0,11.775,11.8096,11.775,11.801,25800.0
2005-08-12 14:25:00,13.63,13.65,13.63,13.64,24800.0,11.7923,11.8096,11.7923,11.801,24800.0
2005-08-12 14:30:00,13.65,13.65,13.64,13.64,9000.0,11.8096,11.8096,11.801,11.801,9000.0
2005-08-12 14:35:00,13.64,13.65,13.64,13.64,7500.0,11.801,11.8096,11.801,11.801,7500.0
2005-08-12 14:40:00,13.63,13.64,13.62,13.63,26200.0,11.7923,11.801,11.7837,11.7923,26200.0
2005-08-12 14:45:00,13.62,13.63,13.62,13.63,18100.0,11.7837,11.7923,11.7837,11.7923,18100.0
2005-08-12 14:50:00,13.63,13.63,13.61,13.61,24700.0,11.7923,11.7923,11.775,11.775,24700.0
2005-08-12 14:55:00,13.62,13.62,13.61,13.61,18200.0,11.7837,11.7837,11.775,11.775,18200.0
2005-08-12 15:00:00,13.61,13.62,13.6,13.6,12200.0,11.775,11.7837,11.7664,11.7664,12200.0
2005-08-12 15:05:00,13.6,13.61,13.6,13.6,19100.0,11.7664,11.775,11.7664,11.7664,19100.0
2005-08-12 15:10:00,13.61,13.61,13.6,13.6,23900.0,11.775,11.775,11.7664,11.7664,23900.0
2005-08-12 15:15:00,13.6,13.61,13.59,13.6,26200.0,11.7664,11.775,11.7577,11.7664,26200.0
2005-08-12 15:20:00,13.61,13.64,13.61,13.63,68200.0,11.775,11.801,11.775,11.7923,68200.0
2005-08-12 15:25:00,13.64,13.65,13.63,13.65,20200.0,11.801,11.8096,11.7923,11.8096,20200.0
2005-08-12 15:30:00,13.65,13.65,13.63,13.64,93000.0,11.8096,11.8096,11.7923,11.801,93000.0
2005-08-12 15:35:00,13.65,13.7,13.65,13.7,130400.0,11.8096,11.8529,11.8096,11.8529,130400.0
2005-08-12 15:40:00,13.69,13.7,13.68,13.68,25600.0,11.8442,11.8529,11.8356,11.8356,25600.0
2005-08-12 15:45:00,13.68,13.72,13.67,13.69,42000.0,11.8356,11.8702,11.8269,11.8442,42000.0
2005-08-12 15:50:00,13.68,13.7,13.67,13.67,57300.0,11.8356,11.8529,11.8269,11.8269,57300.0
2005-08-12 15:55:00,13.66,13.66,13.64,13.66,74100.0,11.8183,11.8183,11.801,11.8183,74100.0
2005-08-15 09:30:00,13.63,13.64,13.61,13.62,48400.0,11.7923,11.801,11.775,11.7837,48400.0
2005-08-15 09:35:00,13.62,13.62,13.55,13.55,27000.0,11.7837,11.7837,11.7231,11.7231,27000.0
2005-08-15 09:40:00,13.55,13.56,13.53,13.54,17000.0,11.7231,11.7317,11.7058,11.7144,17000.0
2005-08-15 09:45:00,13.54,13.56,13.54,13.54,12400.0,11.7144,11.7317,11.7144,11.7144,12400.0
2005-08-15 09:50:00,13.54,13.55,13.53,13.53,13200.0,11.7144,11.7231,11.7058,11.7058,13200.0
2005-08-15 09:55:00,13.53,13.57,13.53,13.56,18600.0,11.7058,11.7404,11.7058,11.7317,18600.0
2005-08-15 10:00:00,13.56,13.56,13.51,13.51,40200.0,11.7317,11.7317,11.6885,11.6885,40200.0
2005-08-15 10:05:00,13.52,13.52,13.5,13.51,36500.0,11.6971,11.6971,11.6798,11.6885,36500.0
2005-08-15 10:10:00,13.51,13.51,13.49,13.5,90500.0,11.6885,11.6885,11.6712,11.6798,90500.0
2005-08-15 10:15:00,13.49,13.5,13.47,13.48,32600.0,11.6712,11.6798,11.6539,11.6625,32600.0
2005-08-15 10:20:00,13.48,13.48,13.47,13.47,24200.0,11.6625,11.6625,11.6539,11.6539,24200.0
2005-08-15 10:25:00,13.47,13.48,13.46,13.48,28000.0,11.6539,11.6625,11.6452,11.6625,28000.0
2005-08-15 10:30:00,13.47,13.48,13.45,13.45,36400.0,11.6539,11.6625,11.6366,11.6366,36400.0
2005-08-15 10:35:00,13.45,13.45,13.44,13.44,35500.0,11.6366,11.6366,11.6279,11.6279,35500.0
2005-08-15 10:40:00,13.44,13.45,13.43,13.44,24100.0,11.6279,11.6366,11.6193,11.6279,24100.0
2005-08-15 10:45:00,13.43,13.44,13.42,13.42,14500.0,11.6193,11.6279,11.6106,11.6106,14500.0
2005-08-15 10:50:00,13.42,13.43,13.35,13.41,133700.0,11.6106,11.6193,11.5501,11.602,133700.0
2005-08-15 10:55:00,13.41,13.41,13.37,13.4,41300.0,11.602,11.602,11.5674,11.5933,41300.0
2005-08-15 11:00:00,13.39,13.41,13.39,13.41,78500.0,11.5847,11.602,11.5847,11.602,78500.0
2005-08-15 11:05:00,13.4,13.42,13.4,13.41,32200.0,11.5933,11.6106,11.5933,11.602,32200.0
2005-08-15 11:10:00,13.41,13.41,13.39,13.41,34600.0,11.602,11.602,11.5847,11.602,34600.0
2005-08-15 11:15:00,13.41,13.41,13.4,13.41,23600.0,11.602,11.602,11.5933,11.602,23600.0
2005-08-15 11:20:00,13.4,13.43,13.4,13.42,37100.0,11.5933,11.6193,11.5933,11.6106,37100.0
2005-08-15 11:25:00,13.43,13.47,13.43,13.46,98500.0,11.6193,11.6539,11.6193,11.6452,98500.0
2005-08-15 11:30:00,13.47,13.48,13.46,13.47,25000.0,11.6539,11.6625,11.6452,11.6539,25000.0
2005-08-15 11:35:00,13.47,13.49,13.46,13.47,18100.0,11.6539,11.6712,11.6452,11.6539,18100.0
2005-08-15 11:40:00,13.47,13.47,13.43,13.44,11000.0,11.6539,11.6539,11.6193,11.6279,11000.0
2005-08-15 11:45:00,13.45,13.48,13.44,13.48,20700.0,11.6366,11.6625,11.6279,11.6625,20700.0
2005-08-15 11:50:00,13.48,13.49,13.46,13.47,9500.0,11.6625,11.6712,11.6452,11.6539,9500.0
2005-08-15 11:55:00,13.46,13.48,13.44,13.45,37300.0,11.6452,11.6625,11.6279,11.6366,37300.0
2005-08-15 12:00:00,13.45,13.45,13.44,13.45,16700.0,11.6366,11.6366,11.6279,11.6366,16700.0
2005-08-15 12:05:00,13.45,13.52,13.45,13.52,40700.0,11.6366,11.6971,11.6366,11.6971,40700.0
2005-08-15 12:10:00,13.52,13.54,13.52,13.54,25100.0,11.6971,11.7144,11.6971,11.7144,25100.0
2005-08-15 12:15:00,13.54,13.59,13.54,13.58,54900.0,11.7144,11.7577,11.7144,11.7491,54900.0
2005-08-15 12:20:00,13.58,13.59,13.56,13.58,41800.0,11.7491,11.7577,11.7317,11.7491,41800.0
2005-08-15 12:25:00,13.58,13.61,13.58,13.6,26600.0,11.7491,11.775,11.7491,11.7664,26600.0
2005-08-15 12:30:00,13.61,13.65,13.61,13.64,30700.0,11.775,11.8096,11.775,11.801,30700.0
2005-08-15 12:35:00,13.65,13.65,13.62,13.63,17300.0,11.8096,11.8096,11.7837,11.7923,17300.0
2005-08-15 12:40:00,13.62,13.63,13.61,13.61,7100.0,11.7837,11.7923,11.775,11.775,7100.0
2005-08-15 12:45:00,13.6,13.61,13.58,13.58,15400.0,11.7664,11.775,11.7491,11.7491,15400.0
2005-08-15 12:50:00,13.59,13.59,13.56,13.57,11400.0,11.7577,11.7577,11.7317,11.7404,11400.0
2005-08-15 12:55:00,13.56,13.57,13.55,13.55,12600.0,11.7317,11.7404,11.7231,11.7231,12600.0
2005-08-15 13:00:00,13.54,13.55,13.53,13.53,19500.0,11.7144,11.7231,11.7058,11.7058,19500.0
2005-08-15 13:05:00,13.54,13.54,13.53,13.53,700.0,11.7144,11.7144,11.7058,11.7058,700.0
2005-08-15 13:10:00,13.53,13.54,13.53,13.53,10700.0,11.7058,11.7144,11.7058,11.7058,10700.0
2005-08-15 13:15:00,13.53,13.54,13.53,13.54,25000.0,11.7058,11.7144,11.7058,11.7144,25000.0
2005-08-15 13:20:00,13.53,13.59,13.53,13.59,31000.0,11.7058,11.7577,11.7058,11.7577,31000.0
2005-08-15 13:25:00,13.6,13.62,13.59,13.62,21000.0,11.7664,11.7837,11.7577,11.7837,21000.0
2005-08-15 13:30:00,13.62,13.63,13.62,13.62,15200.0,11.7837,11.7923,11.7837,11.7837,15200.0
2005-08-15 13:35:00,13.63,13.64,13.63,13.63,15200.0,11.7923,11.801,11.7923,11.7923,15200.0
2005-08-15 13:40:00,13.62,13.62,13.6,13.61,18000.0,11.7837,11.7837,11.7664,11.775,18000.0
2005-08-15 13:45:00,13.61,13.61,13.6,13.61,12200.0,11.775,11.775,11.7664,11.775,12200.0
2005-08-15 13:50:00,13.61,13.64,13.6,13.64,18300.0,11.775,11.801,11.7664,11.801,18300.0
2005-08-15 13:55:00,13.64,13.65,13.64,13.64,14500.0,11.801,11.8096,11.801,11.801,14500.0
2005-08-15 14:00:00,13.64,13.65,13.64,13.64,11400.0,11.801,11.8096,11.801,11.801,11400.0
2005-08-15 14:05:00,13.65,13.67,13.64,13.67,35200.0,11.8096,11.8269,11.801,11.8269,35200.0
2005-08-15 14:10:00,13.67,13.74,13.64,13.74,103500.0,11.8269,11.8875,11.801,11.8875,103500.0
2005-08-15 14:15:00,13.75,13.77,13.7,13.74,140700.0,11.8961,11.9134,11.8529,11.8875,140700.0
2005-08-15 14:20:00,13.74,13.76,13.71,13.72,135700.0,11.8875,11.9048,11.8615,11.8702,135700.0
2005-08-15 14:25:00,13.72,13.72,13.71,13.71,140100.0,11.8702,11.8702,11.8615,11.8615,140100.0
2005-08-15 14:30:00,13.71,13.72,13.68,13.69,28800.0,11.8615,11.8702,11.8356,11.8442,28800.0
2005-08-15 14:35:00,13.68,13.72,13.68,13.72,69500.0,11.8356,11.8702,11.8356,11.8702,69500.0
2005-08-15 14:40:00,13.71,13.73,13.71,13.73,20400.0,11.8615,11.8788,11.8615,11.8788,20400.0
2005-08-15 14:45:00,13.73,13.74,13.72,13.74,129900.0,11.8788,11.8875,11.8702,11.8875,129900.0
2005-08-15 14:50:00,13.75,13.76,13.64,13.74,173700.0,11.8961,11.9048,11.801,11.8875,173700.0
2005-08-15 14:55:00,13.74,13.76,13.73,13.75,31700.0,11.8875,11.9048,11.8788,11.8961,31700.0
2005-08-15 15:00:00,13.76,13.77,13.74,13.75,84800.0,11.9048,11.9134,11.8875,11.8961,84800.0
2005-08-15 15:05:00,13.73,13.76,13.72,13.75,42000.0,11.8788,11.9048,11.8702,11.8961,42000.0
2005-08-15 15:10:00,13.75,13.76,13.74,13.74,53300.0,11.8961,11.9048,11.8875,11.8875,53300.0
2005-08-15 15:15:00,13.74,13.74,13.72,13.72,16700.0,11.8875,11.8875,11.8702,11.8702,16700.0
2005-08-15 15:20:00,13.72,13.73,13.64,13.73,67000.0,11.8702,11.8788,11.801,11.8788,67000.0
2005-08-15 15:25:00,13.73,13.74,13.72,13.73,28500.0,11.8788,11.8875,11.8702,11.8788,28500.0
2005-08-15 15:30:00,13.73,13.74,13.72,13.72,48800.0,11.8788,11.8875,11.8702,11.8702,48800.0
2005-08-15 15:35:00,13.72,13.72,13.64,13.71,38400.0,11.8702,11.8702,11.801,11.8615,38400.0
2005-08-15 15:40:00,13.72,13.73,13.71,13.73,150400.0,11.8702,11.8788,11.8615,11.8788,150400.0
2005-08-15 15:45:00,13.74,13.74,13.72,13.72,75100.0,11.8875,11.8875,11.8702,11.8702,75100.0
2005-08-15 15:50:00,13.72,13.73,13.69,13.69,61300.0,11.8702,11.8788,11.8442,11.8442,61300.0
2005-08-15 15:55:00,13.7,13.7,13.67,13.69,155900.0,11.8529,11.8529,11.8269,11.8442,155900.0
2005-08-16 09:30:00,13.73,13.73,13.68,13.69,67100.0,11.8788,11.8788,11.8356,11.8442,67100.0
2005-08-16 09:35:00,13.69,13.69,13.66,13.69,54900.0,11.8442,11.8442,11.8183,11.8442,54900.0
2005-08-16 09:40:00,13.69,13.69,13.68,13.69,22500.0,11.8442,11.8442,11.8356,11.8442,22500.0
2005-08-16 09:45:00,13.69,13.76,13.69,13.76,42300.0,11.8442,11.9048,11.8442,11.9048,42300.0
2005-08-16 09:50:00,13.77,13.88,13.71,13.88,74500.0,11.9134,12.0086,11.8615,12.0086,74500.0
2005-08-16 09:55:00,13.9,13.95,13.89,13.95,95900.0,12.0259,12.0692,12.0173,12.0692,95900.0
2005-08-16 10:00:00,13.94,13.95,13.92,13.92,46500.0,12.0605,12.0692,12.0432,12.0432,46500.0
2005-08-16 10:05:00,13.91,13.92,13.86,13.86,26900.0,12.0346,12.0432,11.9913,11.9913,26900.0
2005-08-16 10:10:00,13.87,13.96,13.87,13.89,85500.0,12.0,12.0778,12.0,12.0173,85500.0
2005-08-16 10:15:00,13.89,13.89,13.82,13.83,29300.0,12.0173,12.0173,11.9567,11.9653,29300.0
2005-08-16 10:20:00,13.84,13.84,13.81,13.81,15900.0,11.974,11.974,11.948,11.948,15900.0
2005-08-16 10:25:00,13.82,13.82,13.8,13.81,27100.0,11.9567,11.9567,11.9394,11.948,27100.0
2005-08-16 10:30:00,13.81,13.82,13.8,13.82,14700.0,11.948,11.9567,11.9394,11.9567,14700.0
2005-08-16 10:35:00,13.82,13.82,13.8,13.8,23600.0,11.9567,11.9567,11.9394,11.9394,23600.0
2005-08-16 10:40:00,13.8,13.8,13.77,13.77,37800.0,11.9394,11.9394,11.9134,11.9134,37800.0
2005-08-16 10:45:00,13.76,13.77,13.72,13.73,19100.0,11.9048,11.9134,11.8702,11.8788,19100.0
2005-08-16 10:50:00,13.73,13.73,13.7,13.71,23500.0,11.8788,11.8788,11.8529,11.8615,23500.0
2005-08-16 10:55:00,13.72,13.72,13.7,13.72,72400.0,11.8702,11.8702,11.8529,11.8702,72400.0
2005-08-16 11:00:00,13.72,13.77,13.71,13.73,28000.0,11.8702,11.9134,11.8615,11.8788,28000.0
2005-08-16 11:05:00,13.74,13.75,13.73,13.75,136900.0,11.8875,11.8961,11.8788,11.8961,136900.0
2005-08-16 11:10:00,13.75,13.76,13.72,13.73,64700.0,11.8961,11.9048,11.8702,11.8788,64700.0
2005-08-16 11:15:00,13.74,13.75,13.74,13.75,18200.0,11.8875,11.8961,11.8875,11.8961,18200.0
2005-08-16 11:20:00,13.76,13.78,13.75,13.75,31500.0,11.9048,11.9221,11.8961,11.8961,31500.0
2005-08-16 11:25:00,13.75,13.76,13.75,13.76,8600.0,11.8961,11.9048,11.8961,11.9048,8600.0
2005-08-16 11:30:00,13.75,13.76,13.74,13.76,13600.0,11.8961,11.9048,11.8875,11.9048,13600.0
2005-08-16 11:35:00,13.76,13.76,13.75,13.75,17800.0,11.9048,11.9048,11.8961,11.8961,17800.0
2005-08-16 11:40:00,13.75,13.76,13.75,13.75,15100.0,11.8961,11.9048,11.8961,11.8961,15100.0
2005-08-16 11:45:00,13.76,13.76,13.75,13.76,26400.0,11.9048,11.9048,11.8961,11.9048,26400.0
2005-08-16 11:50:00,13.75,13.76,13.74,13.74,34200.0,11.8961,11.9048,11.8875,11.8875,34200.0
2005-08-16 11:55:00,13.74,13.75,13.73,13.73,9700.0,11.8875,11.8961,11.8788,11.8788,9700.0
2005-08-16 12:00:00,13.73,13.73,13.71,13.72,26000.0,11.8788,11.8788,11.8615,11.8702,26000.0
2005-08-16 12:05:00,13.71,13.72,13.69,13.7,47200.0,11.8615,11.8702,11.8442,11.8529,47200.0
2005-08-16 12:10:00,13.71,13.71,13.7,13.71,80800.0,11.8615,11.8615,11.8529,11.8615,80800.0
2005-08-16 12:15:00,13.71,13.73,13.71,13.73,46200.0,11.8615,11.8788,11.8615,11.8788,46200.0
2005-08-16 12:20:00,13.73,13.74,13.71,13.71,7400.0,11.8788,11.8875,11.8615,11.8615,7400.0
2005-08-16 12:25:00,13.71,13.91,13.7,13.72,32700.0,11.8615,12.0346,11.8529,11.8702,32700.0
2005-08-16 12:30:00,13.72,13.73,13.71,13.73,18300.0,11.8702,11.8788,11.8615,11.8788,18300.0
2005-08-16 12:35:00,13.73,13.73,13.71,13.71,16400.0,11.8788,11.8788,11.8615,11.8615,16400.0
2005-08-16 12:40:00,13.71,13.71,13.69,13.71,29800.0,11.8615,11.8615,11.8442,11.8615,29800.0
2005-08-16 12:45:00,13.7,13.71,13.69,13.7,10500.0,11.8529,11.8615,11.8442,11.8529,10500.0
2005-08-16 12:50:00,13.71,13.71,13.7,13.7,22200.0,11.8615,11.8615,11.8529,11.8529,22200.0
2005-08-16 12:55:00,13.7,13.71,13.7,13.71,3200.0,11.8529,11.8615,11.8529,11.8615,3200.0
2005-08-16 13:00:00,13.7,13.71,13.69,13.7,33900.0,11.8529,11.8615,11.8442,11.8529,33900.0
2005-08-16 13:05:00,13.7,13.71,13.69,13.69,12300.0,11.8529,11.8615,11.8442,11.8442,12300.0
2005-08-16 13:10:00,13.7,13.72,13.69,13.71,14800.0,11.8529,11.8702,11.8442,11.8615,14800.0
2005-08-16 13:15:00,13.7,13.71,13.69,13.7,15600.0,11.8529,11.8615,11.8442,11.8529,15600.0
2005-08-16 13:20:00,13.69,13.7,13.69,13.69,22900.0,11.8442,11.8529,11.8442,11.8442,22900.0
2005-08-16 13:25:00,13.69,13.7,13.68,13.69,22300.0,11.8442,11.8529,11.8356,11.8442,22300.0
2005-08-16 13:30:00,13.68,13.69,13.66,13.67,10100.0,11.8356,11.8442,11.8183,11.8269,10100.0
2005-08-16 13:35:00,13.66,13.67,13.65,13.66,13900.0,11.8183,11.8269,11.8096,11.8183,13900.0
2005-08-16 13:40:00,13.66,13.67,13.66,13.66,22500.0,11.8183,11.8269,11.8183,11.8183,22500.0
2005-08-16 13:45:00,13.67,13.67,13.66,13.66,5700.0,11.8269,11.8269,11.8183,11.8183,5700.0
2005-08-16 13:50:00,13.66,13.67,13.65,13.66,20100.0,11.8183,11.8269,11.8096,11.8183,20100.0
2005-08-16 13:55:00,13.67,13.67,13.64,13.64,14700.0,11.8269,11.8269,11.801,11.801,14700.0
2005-08-16 14:00:00,13.65,13.65,13.62,13.62,51600.0,11.8096,11.8096,11.7837,11.7837,51600.0
2005-08-16 14:05:00,13.63,13.66,13.62,13.65,23100.0,11.7923,11.8183,11.7837,11.8096,23100.0
2005-08-16 14:10:00,13.65,13.65,13.62,13.62,20100.0,11.8096,11.8096,11.7837,11.7837,20100.0
2005-08-16 14:15:00,13.62,13.63,13.62,13.62,11500.0,11.7837,11.7923,11.7837,11.7837,11500.0
2005-08-16 14:20:00,13.62,13.65,13.62,13.64,40500.0,11.7837,11.8096,11.7837,11.801,40500.0
2005-08-16 14:25:00,13.63,13.64,13.62,13.62,4200.0,11.7923,11.801,11.7837,11.7837,4200.0
2005-08-16 14:30:00,13.63,13.63,13.62,13.62,12800.0,11.7923,11.7923,11.7837,11.7837,12800.0
2005-08-16 14:35:00,13.62,13.63,13.62,13.62,18000.0,11.7837,11.7923,11.7837,11.7837,18000.0
2005-08-16 14:40:00,13.62,13.63,13.61,13.61,19800.0,11.7837,11.7923,11.775,11.775,19800.0
2005-08-16 14:45:00,13.62,13.62,13.61,13.61,15300.0,11.7837,11.7837,11.775,11.775,15300.0
2005-08-16 14:50:00,13.61,13.62,13.6,13.6,10600.0,11.775,11.7837,11.7664,11.7664,10600.0
2005-08-16 14:55:00,13.61,13.62,13.6,13.61,10100.0,11.775,11.7837,11.7664,11.775,10100.0
2005-08-16 15:00:00,13.61,13.62,13.61,13.62,15000.0,11.775,11.7837,11.775,11.7837,15000.0
2005-08-16 15:05:00,13.61,13.62,13.61,13.62,20100.0,11.775,11.7837,11.775,11.7837,20100.0
2005-08-16 15:10:00,13.62,13.62,13.59,13.6,37600.0,11.7837,11.7837,11.7577,11.7664,37600.0
2005-08-16 15:15:00,13.59,13.6,13.57,13.58,45300.0,11.7577,11.7664,11.7404,11.7491,45300.0
2005-08-16 15:20:00,13.58,13.58,13.54,13.55,78700.0,11.7491,11.7491,11.7144,11.7231,78700.0
2005-08-16 15:25:00,13.56,13.56,13.55,13.55,16500.0,11.7317,11.7317,11.7231,11.7231,16500.0
2005-08-16 15:30:00,13.56,13.56,13.55,13.55,48200.0,11.7317,11.7317,11.7231,11.7231,48200.0
2005-08-16 15:35:00,13.55,13.56,13.55,13.55,16500.0,11.7231,11.7317,11.7231,11.7231,16500.0
2005-08-16 15:40:00,13.56,13.57,13.55,13.57,102100.0,11.7317,11.7404,11.7231,11.7404,102100.0
2005-08-16 15:45:00,13.57,13.57,13.54,13.56,64400.0,11.7404,11.7404,11.7144,11.7317,64400.0
2005-08-16 15:50:00,13.56,13.6,13.55,13.59,50300.0,11.7317,11.7664,11.7231,11.7577,50300.0
2005-08-16 15:55:00,13.59,13.59,13.56,13.56,80700.0,11.7577,11.7577,11.7317,11.7317,80700.0
2005-08-17 09:30:00,13.57,13.59,13.56,13.56,58200.0,11.7404,11.7577,11.7317,11.7317,58200.0
2005-08-17 09:35:00,13.56,13.58,13.56,13.56,29700.0,11.7317,11.7491,11.7317,11.7317,29700.0
2005-08-17 09:40:00,13.56,13.57,13.54,13.55,42700.0,11.7317,11.7404,11.7144,11.7231,42700.0
2005-08-17 09:45:00,13.55,13.56,13.54,13.56,26400.0,11.7231,11.7317,11.7144,11.7317,26400.0
2005-08-17 09:50:00,13.55,13.56,13.55,13.55,8000.0,11.7231,11.7317,11.7231,11.7231,8000.0
2005-08-17 09:55:00,13.55,13.57,13.55,13.56,32700.0,11.7231,11.7404,11.7231,11.7317,32700.0
2005-08-17 10:00:00,13.56,13.56,13.55,13.56,15600.0,11.7317,11.7317,11.7231,11.7317,15600.0
2005-08-17 10:05:00,13.56,13.56,13.55,13.55,11700.0,11.7317,11.7317,11.7231,11.7231,11700.0
2005-08-17 10:10:00,13.56,13.56,13.55,13.56,35000.0,11.7317,11.7317,11.7231,11.7317,35000.0
2005-08-17 10:15:00,13.56,13.57,13.55,13.57,23600.0,11.7317,11.7404,11.7231,11.7404,23600.0
2005-08-17 10:20:00,13.57,13.57,13.56,13.57,18200.0,11.7404,11.7404,11.7317,11.7404,18200.0
2005-08-17 10:25:00,13.57,13.57,13.56,13.57,47100.0,11.7404,11.7404,11.7317,11.7404,47100.0
2005-08-17 10:30:00,13.58,13.58,13.53,13.55,29700.0,11.7491,11.7491,11.7058,11.7231,29700.0
2005-08-17 10:35:00,13.54,13.56,13.54,13.55,37200.0,11.7144,11.7317,11.7144,11.7231,37200.0
2005-08-17 10:40:00,13.56,13.56,13.55,13.56,23800.0,11.7317,11.7317,11.7231,11.7317,23800.0
2005-08-17 10:45:00,13.56,13.56,13.55,13.55,28300.0,11.7317,11.7317,11.7231,11.7231,28300.0
2005-08-17 10:50:00,13.56,13.57,13.55,13.57,54100.0,11.7317,11.7404,11.7231,11.7404,54100.0
2005-08-17 10:55:00,13.57,13.57,13.56,13.56,6500.0,11.7404,11.7404,11.7317,11.7317,6500.0
2005-08-17 11:00:00,13.56,13.57,13.56,13.57,11500.0,11.7317,11.7404,11.7317,11.7404,11500.0
2005-08-17 11:05:00,13.56,13.65,13.56,13.6,97900.0,11.7317,11.8096,11.7317,11.7664,97900.0
2005-08-17 11:10:00,13.61,13.67,13.6,13.66,41300.0,11.775,11.8269,11.7664,11.8183,41300.0
2005-08-17 11:15:00,13.65,13.68,13.62,13.62,39500.0,11.8096,11.8356,11.7837,11.7837,39500.0
2005-08-17 11:20:00,13.62,13.67,13.61,13.66,31200.0,11.7837,11.8269,11.775,11.8183,31200.0
2005-08-17 11:25:00,13.67,13.7,13.67,13.7,58300.0,11.8269,11.8529,11.8269,11.8529,58300.0
2005-08-17 11:30:00,13.69,13.7,13.68,13.68,10400.0,11.8442,11.8529,11.8356,11.8356,10400.0
2005-08-17 11:35:00,13.68,13.73,13.68,13.73,19400.0,11.8356,11.8788,11.8356,11.8788,19400.0
2005-08-17 11:40:00,13.73,13.78,13.71,13.78,52100.0,11.8788,11.9221,11.8615,11.9221,52100.0
2005-08-17 11:45:00,13.78,13.78,13.75,13.77,35200.0,11.9221,11.9221,11.8961,11.9134,35200.0
2005-08-17 11:50:00,13.77,13.77,13.76,13.76,13900.0,11.9134,11.9134,11.9048,11.9048,13900.0
2005-08-17 11:55:00,13.77,13.83,13.76,13.83,33200.0,11.9134,11.9653,11.9048,11.9653,33200.0
2005-08-17 12:00:00,13.85,13.85,13.8,13.82,55900.0,11.9826,11.9826,11.9394,11.9567,55900.0
2005-08-17 12:05:00,13.82,13.84,13.82,13.82,27700.0,11.9567,11.974,11.9567,11.9567,27700.0
2005-08-17 12:10:00,13.82,13.85,13.82,13.85,65000.0,11.9567,11.9826,11.9567,11.9826,65000.0
2005-08-17 12:15:00,13.85,13.9,13.85,13.89,52800.0,11.9826,12.0259,11.9826,12.0173,52800.0
2005-08-17 12:20:00,13.89,13.9,13.87,13.89,30500.0,12.0173,12.0259,12.0,12.0173,30500.0
2005-08-17 12:25:00,13.9,13.91,13.88,13.89,48700.0,12.0259,12.0346,12.0086,12.0173,48700.0
2005-08-17 12:30:00,13.9,13.94,13.9,13.91,49600.0,12.0259,12.0605,12.0259,12.0346,49600.0
2005-08-17 12:35:00,13.91,13.91,13.89,13.89,16300.0,12.0346,12.0346,12.0173,12.0173,16300.0
2005-08-17 12:40:00,13.9,13.9,13.88,13.89,9500.0,12.0259,12.0259,12.0086,12.0173,9500.0
2005-08-17 12:45:00,13.88,13.89,13.87,13.87,18300.0,12.0086,12.0173,12.0,12.0,18300.0
2005-08-17 12:50:00,13.87,13.88,13.85,13.87,13400.0,12.0,12.0086,11.9826,12.0,13400.0
2005-08-17 12:55:00,13.87,13.87,13.85,13.87,20700.0,12.0,12.0,11.9826,12.0,20700.0
2005-08-17 13:00:00,13.86,13.87,13.85,13.85,14600.0,11.9913,12.0,11.9826,11.9826,14600.0
2005-08-17 13:05:00,13.84,13.85,13.82,13.83,29700.0,11.974,11.9826,11.9567,11.9653,29700.0
2005-08-17 13:10:00,13.82,13.83,13.8,13.81,16700.0,11.9567,11.9653,11.9394,11.948,16700.0
2005-08-17 13:15:00,13.81,13.81,13.78,13.8,30600.0,11.948,11.948,11.9221,11.9394,30600.0
2005-08-17 13:20:00,13.8,13.81,13.79,13.8,47200.0,11.9394,11.948,11.9307,11.9394,47200.0
2005-08-17 13:25:00,13.8,13.8,13.78,13.8,34000.0,11.9394,11.9394,11.9221,11.9394,34000.0
2005-08-17 13:30:00,13.8,13.84,13.8,13.82,36900.0,11.9394,11.974,11.9394,11.9567,36900.0
2005-08-17 13:35:00,13.83,13.83,13.82,13.82,9100.0,11.9653,11.9653,11.9567,11.9567,9100.0
2005-08-17 13:40:00,13.82,13.83,13.82,13.82,13600.0,11.9567,11.9653,11.9567,11.9567,13600.0
2005-08-17 13:45:00,13.82,13.82,13.8,13.81,17800.0,11.9567,11.9567,11.9394,11.948,17800.0
2005-08-17 13:50:00,13.8,13.82,13.8,13.8,11800.0,11.9394,11.9567,11.9394,11.9394,11800.0
2005-08-17 13:55:00,13.81,13.84,13.81,13.83,11900.0,11.948,11.974,11.948,11.9653,11900.0
2005-08-17 14:00:00,13.83,13.85,13.83,13.85,98000.0,11.9653,11.9826,11.9653,11.9826,98000.0
2005-08-17 14:05:00,13.85,13.86,13.81,13.82,12800.0,11.9826,11.9913,11.948,11.9567,12800.0
2005-08-17 14:10:00,13.82,13.82,13.76,13.76,51400.0,11.9567,11.9567,11.9048,11.9048,51400.0
2005-08-17 14:15:00,13.76,13.77,13.76,13.77,13500.0,11.9048,11.9134,11.9048,11.9134,13500.0
2005-08-17 14:20:00,13.76,13.8,13.76,13.79,46100.0,11.9048,11.9394,11.9048,11.9307,46100.0
2005-08-17 14:25:00,13.79,13.8,13.78,13.8,30100.0,11.9307,11.9394,11.9221,11.9394,30100.0
2005-08-17 14:30:00,13.78,13.8,13.76,13.76,17700.0,11.9221,11.9394,11.9048,11.9048,17700.0
2005-08-17 14:35:00,13.76,13.77,13.76,13.76,13800.0,11.9048,11.9134,11.9048,11.9048,13800.0
2005-08-17 14:40:00,13.76,13.77,13.75,13.76,21000.0,11.9048,11.9134,11.8961,11.9048,21000.0
2005-08-17 14:45:00,13.76,13.77,13.75,13.76,12000.0,11.9048,11.9134,11.8961,11.9048,12000.0
2005-08-17 14:50:00,13.75,13.76,13.75,13.76,8300.0,11.8961,11.9048,11.8961,11.9048,8300.0
2005-08-17 14:55:00,13.76,13.77,13.75,13.75,17900.0,11.9048,11.9134,11.8961,11.8961,17900.0
2005-08-17 15:00:00,13.76,13.78,13.75,13.78,23000.0,11.9048,11.9221,11.8961,11.9221,23000.0
2005-08-17 15:05:00,13.78,13.8,13.77,13.79,18500.0,11.9221,11.9394,11.9134,11.9307,18500.0
2005-08-17 15:10:00,13.79,13.83,13.79,13.83,48100.0,11.9307,11.9653,11.9307,11.9653,48100.0
2005-08-17 15:15:00,13.83,13.87,13.83,13.86,48600.0,11.9653,12.0,11.9653,11.9913,48600.0
2005-08-17 15:20:00,13.86,13.86,13.85,13.85,42300.0,11.9913,11.9913,11.9826,11.9826,42300.0
2005-08-17 15:25:00,13.86,13.86,13.81,13.82,47400.0,11.9913,11.9913,11.948,11.9567,47400.0
2005-08-17 15:30:00,13.83,13.83,13.8,13.8,43800.0,11.9653,11.9653,11.9394,11.9394,43800.0
2005-08-17 15:35:00,13.81,13.83,13.8,13.83,50300.0,11.948,11.9653,11.9394,11.9653,50300.0
2005-08-17 15:40:00,13.82,13.83,13.82,13.83,25500.0,11.9567,11.9653,11.9567,11.9653,25500.0
2005-08-17 15:45:00,13.82,13.83,13.81,13.82,43400.0,11.9567,11.9653,11.948,11.9567,43400.0
2005-08-17 15:50:00,13.82,13.83,13.81,13.81,53000.0,11.9567,11.9653,11.948,11.948,53000.0
2005-08-17 15:55:00,13.82,13.82,13.8,13.81,57500.0,11.9567,11.9567,11.9394,11.948,57500.0
2005-08-18 09:30:00,13.83,13.83,13.72,13.72,78400.0,11.9653,11.9653,11.8702,11.8702,78400.0
2005-08-18 09:35:00,13.71,13.73,13.71,13.72,48800.0,11.8615,11.8788,11.8615,11.8702,48800.0
2005-08-18 09:40:00,13.72,13.75,13.72,13.72,38700.0,11.8702,11.8961,11.8702,11.8702,38700.0
2005-08-18 09:45:00,13.73,13.81,13.72,13.79,52300.0,11.8788,11.948,11.8702,11.9307,52300.0
2005-08-18 09:50:00,13.77,13.77,13.75,13.76,28600.0,11.9134,11.9134,11.8961,11.9048,28600.0
2005-08-18 09:55:00,13.76,13.77,13.69,13.7,31800.0,11.9048,11.9134,11.8442,11.8529,31800.0
2005-08-18 10:00:00,13.7,13.7,13.68,13.69,26600.0,11.8529,11.8529,11.8356,11.8442,26600.0
2005-08-18 10:05:00,13.7,13.72,13.69,13.7,14300.0,11.8529,11.8702,11.8442,11.8529,14300.0
2005-08-18 10:10:00,13.71,13.71,13.69,13.71,23000.0,11.8615,11.8615,11.8442,11.8615,23000.0
2005-08-18 10:15:00,13.69,13.7,13.68,13.7,13200.0,11.8442,11.8529,11.8356,11.8529,13200.0
2005-08-18 10:20:00,13.7,13.7,13.67,13.68,33100.0,11.8529,11.8529,11.8269,11.8356,33100.0
2005-08-18 10:25:00,13.68,13.69,13.65,13.67,39500.0,11.8356,11.8442,11.8096,11.8269,39500.0
2005-08-18 10:30:00,13.67,13.72,13.65,13.72,31400.0,11.8269,11.8702,11.8096,11.8702,31400.0
2005-08-18 10:35:00,13.71,13.72,13.68,13.68,19500.0,11.8615,11.8702,11.8356,11.8356,19500.0
2005-08-18 10:40:00,13.68,13.69,13.64,13.64,28000.0,11.8356,11.8442,11.801,11.801,28000.0
2005-08-18 10:45:00,13.65,13.65,13.63,13.64,37700.0,11.8096,11.8096,11.7923,11.801,37700.0
2005-08-18 10:50:00,13.64,13.64,13.59,13.59,57100.0,11.801,11.801,11.7577,11.7577,57100.0
2005-08-18 10:55:00,13.59,13.6,13.59,13.6,70300.0,11.7577,11.7664,11.7577,11.7664,70300.0
2005-08-18 11:00:00,13.6,13.63,13.59,13.63,117800.0,11.7664,11.7923,11.7577,11.7923,117800.0
2005-08-18 11:05:00,13.63,13.66,13.62,13.65,15100.0,11.7923,11.8183,11.7837,11.8096,15100.0
2005-08-18 11:10:00,13.65,13.66,13.64,13.64,43400.0,11.8096,11.8183,11.801,11.801,43400.0
2005-08-18 11:15:00,13.64,13.65,13.64,13.65,26000.0,11.801,11.8096,11.801,11.8096,26000.0
2005-08-18 11:20:00,13.65,13.65,13.64,13.64,26100.0,11.8096,11.8096,11.801,11.801,26100.0
2005-08-18 11:25:00,13.65,13.65,13.63,13.64,34900.0,11.8096,11.8096,11.7923,11.801,34900.0
2005-08-18 11:30:00,13.64,13.65,13.63,13.63,52500.0,11.801,11.8096,11.7923,11.7923,52500.0
2005-08-18 11:35:00,13.64,13.64,13.63,13.64,19400.0,11.801,11.801,11.7923,11.801,19400.0
2005-08-18 11:40:00,13.65,13.65,13.64,13.64,12700.0,11.8096,11.8096,11.801,11.801,12700.0
2005-08-18 11:45:00,13.65,13.67,13.65,13.67,40600.0,11.8096,11.8269,11.8096,11.8269,40600.0
2005-08-18 11:50:00,13.67,13.67,13.66,13.67,9300.0,11.8269,11.8269,11.8183,11.8269,9300.0
2005-08-18 11:55:00,13.67,13.71,13.66,13.71,75000.0,11.8269,11.8615,11.8183,11.8615,75000.0
2005-08-18 12:00:00,13.71,13.74,13.7,13.74,26100.0,11.8615,11.8875,11.8529,11.8875,26100.0
2005-08-18 12:05:00,13.74,13.75,13.73,13.75,10800.0,11.8875,11.8961,11.8788,11.8961,10800.0
2005-08-18 12:10:00,13.75,13.76,13.74,13.76,10400.0,11.8961,11.9048,11.8875,11.9048,10400.0
2005-08-18 12:15:00,13.76,13.76,13.73,13.73,24700.0,11.9048,11.9048,11.8788,11.8788,24700.0
2005-08-18 12:20:00,13.74,13.75,13.73,13.74,19300.0,11.8875,11.8961,11.8788,11.8875,19300.0
2005-08-18 12:25:00,13.74,13.79,13.74,13.78,16300.0,11.8875,11.9307,11.8875,11.9221,16300.0
2005-08-18 12:30:00,13.78,13.79,13.77,13.78,17400.0,11.9221,11.9307,11.9134,11.9221,17400.0
2005-08-18 12:35:00,13.78,13.79,13.78,13.78,16600.0,11.9221,11.9307,11.9221,11.9221,16600.0
2005-08-18 12:40:00,13.79,13.81,13.79,13.8,18500.0,11.9307,11.948,11.9307,11.9394,18500.0
2005-08-18 12:45:00,13.8,13.8,13.75,13.76,36400.0,11.9394,11.9394,11.8961,11.9048,36400.0
2005-08-18 12:50:00,13.76,13.76,13.74,13.74,34000.0,11.9048,11.9048,11.8875,11.8875,34000.0
2005-08-18 12:55:00,13.74,13.75,13.74,13.74,53800.0,11.8875,11.8961,11.8875,11.8875,53800.0
2005-08-18 13:00:00,13.75,13.75,13.74,13.75,17100.0,11.8961,11.8961,11.8875,11.8961,17100.0
2005-08-18 13:05:00,13.75,13.75,13.74,13.75,16100.0,11.8961,11.8961,11.8875,11.8961,16100.0
2005-08-18 13:10:00,13.75,13.75,13.74,13.75,33200.0,11.8961,11.8961,11.8875,11.8961,33200.0
2005-08-18 13:15:00,13.75,13.8,13.75,13.8,94700.0,11.8961,11.9394,11.8961,11.9394,94700.0
2005-08-18 13:20:00,13.8,13.83,13.8,13.82,69700.0,11.9394,11.9653,11.9394,11.9567,69700.0
2005-08-18 13:25:00,13.83,13.83,13.78,13.79,56700.0,11.9653,11.9653,11.9221,11.9307,56700.0
2005-08-18 13:30:00,13.79,13.79,13.78,13.79,41300.0,11.9307,11.9307,11.9221,11.9307,41300.0
2005-08-18 13:35:00,13.78,13.79,13.76,13.77,14300.0,11.9221,11.9307,11.9048,11.9134,14300.0
2005-08-18 13:40:00,13.76,13.77,13.75,13.76,21100.0,11.9048,11.9134,11.8961,11.9048,21100.0
2005-08-18 13:45:00,13.77,13.78,13.77,13.77,15000.0,11.9134,11.9221,11.9134,11.9134,15000.0
2005-08-18 13:50:00,13.77,13.79,13.76,13.79,8400.0,11.9134,11.9307,11.9048,11.9307,8400.0
2005-08-18 13:55:00,13.78,13.78,13.77,13.77,21000.0,11.9221,11.9221,11.9134,11.9134,21000.0
2005-08-18 14:00:00,13.77,13.77,13.75,13.75,26400.0,11.9134,11.9134,11.8961,11.8961,26400.0
2005-08-18 14:05:00,13.75,13.75,13.74,13.75,26700.0,11.8961,11.8961,11.8875,11.8961,26700.0
2005-08-18 14:10:00,13.75,13.75,13.73,13.74,29500.0,11.8961,11.8961,11.8788,11.8875,29500.0
2005-08-18 14:15:00,13.74,13.75,13.73,13.73,16400.0,11.8875,11.8961,11.8788,11.8788,16400.0
2005-08-18 14:20:00,13.73,13.74,13.72,13.72,32500.0,11.8788,11.8875,11.8702,11.8702,32500.0
2005-08-18 14:25:00,13.72,13.72,13.7,13.7,34600.0,11.8702,11.8702,11.8529,11.8529,34600.0
2005-08-18 14:30:00,13.71,13.71,13.7,13.7,21300.0,11.8615,11.8615,11.8529,11.8529,21300.0
2005-08-18 14:35:00,13.7,13.7,13.69,13.7,60000.0,11.8529,11.8529,11.8442,11.8529,60000.0
2005-08-18 14:40:00,13.7,13.7,13.68,13.69,29700.0,11.8529,11.8529,11.8356,11.8442,29700.0
2005-08-18 14:45:00,13.69,13.69,13.68,13.69,24200.0,11.8442,11.8442,11.8356,11.8442,24200.0
2005-08-18 14:50:00,13.69,13.69,13.65,13.66,72100.0,11.8442,11.8442,11.8096,11.8183,72100.0
2005-08-18 14:55:00,13.65,13.67,13.65,13.66,39100.0,11.8096,11.8269,11.8096,11.8183,39100.0
2005-08-18 15:00:00,13.65,13.66,13.64,13.64,92700.0,11.8096,11.8183,11.801,11.801,92700.0
2005-08-18 15:05:00,13.65,13.65,13.64,13.65,28800.0,11.8096,11.8096,11.801,11.8096,28800.0
2005-08-18 15:10:00,13.65,13.65,13.64,13.64,27700.0,11.8096,11.8096,11.801,11.801,27700.0
2005-08-18 15:15:00,13.65,13.65,13.64,13.65,40200.0,11.8096,11.8096,11.801,11.8096,40200.0
2005-08-18 15:20:00,13.65,13.65,13.64,13.65,110500.0,11.8096,11.8096,11.801,11.8096,110500.0
2005-08-18 15:25:00,13.64,13.65,13.61,13.62,84200.0,11.801,11.8096,11.775,11.7837,84200.0
2005-08-18 15:30:00,13.62,13.63,13.6,13.61,127700.0,11.7837,11.7923,11.7664,11.775,127700.0
2005-08-18 15:35:00,13.6,13.61,13.6,13.6,97400.0,11.7664,11.775,11.7664,11.7664,97400.0
2005-08-18 15:40:00,13.61,13.63,13.6,13.63,112400.0,11.775,11.7923,11.7664,11.7923,112400.0
2005-08-18 15:45:00,13.65,13.68,13.65,13.67,96800.0,11.8096,11.8356,11.8096,11.8269,96800.0
2005-08-18 15:50:00,13.67,13.67,13.64,13.65,129800.0,11.8269,11.8269,11.801,11.8096,129800.0
2005-08-18 15:55:00,13.65,13.65,13.63,13.64,97200.0,11.8096,11.8096,11.7923,11.801,97200.0
2005-08-19 09:30:00,13.65,13.65,13.6,13.63,190600.0,11.8096,11.8096,11.7664,11.7923,190600.0
2005-08-19 09:35:00,13.64,13.65,13.62,13.63,27100.0,11.801,11.8096,11.7837,11.7923,27100.0
2005-08-19 09:40:00,13.64,13.66,13.63,13.65,71400.0,11.801,11.8183,11.7923,11.8096,71400.0
2005-08-19 09:45:00,13.65,13.67,13.64,13.65,21800.0,11.8096,11.8269,11.801,11.8096,21800.0
2005-08-19 09:50:00,13.65,13.65,13.62,13.64,22800.0,11.8096,11.8096,11.7837,11.801,22800.0
2005-08-19 09:55:00,13.65,13.65,13.64,13.64,8500.0,11.8096,11.8096,11.801,11.801,8500.0
2005-08-19 10:00:00,13.65,13.65,13.63,13.64,34300.0,11.8096,11.8096,11.7923,11.801,34300.0
2005-08-19 10:05:00,13.64,13.65,13.64,13.65,46600.0,11.801,11.8096,11.801,11.8096,46600.0
2005-08-19 10:10:00,13.65,13.65,13.63,13.65,28900.0,11.8096,11.8096,11.7923,11.8096,28900.0
2005-08-19 10:15:00,13.64,13.66,13.64,13.66,59000.0,11.801,11.8183,11.801,11.8183,59000.0
2005-08-19 10:20:00,13.66,13.66,13.64,13.66,20200.0,11.8183,11.8183,11.801,11.8183,20200.0
2005-08-19 10:25:00,13.66,13.68,13.65,13.65,72300.0,11.8183,11.8356,11.8096,11.8096,72300.0
2005-08-19 10:30:00,13.66,13.66,13.63,13.65,72400.0,11.8183,11.8183,11.7923,11.8096,72400.0
2005-08-19 10:35:00,13.65,13.67,13.65,13.65,36600.0,11.8096,11.8269,11.8096,11.8096,36600.0
2005-08-19 10:40:00,13.64,13.64,13.62,13.64,36900.0,11.801,11.801,11.7837,11.801,36900.0
2005-08-19 10:45:00,13.64,13.65,13.64,13.65,36600.0,11.801,11.8096,11.801,11.8096,36600.0
2005-08-19 10:50:00,13.65,13.65,13.64,13.64,9900.0,11.8096,11.8096,11.801,11.801,9900.0
2005-08-19 10:55:00,13.64,13.65,13.64,13.65,10700.0,11.801,11.8096,11.801,11.8096,10700.0
2005-08-19 11:00:00,13.65,13.65,13.64,13.64,18400.0,11.8096,11.8096,11.801,11.801,18400.0
2005-08-19 11:05:00,13.65,13.65,13.64,13.65,8800.0,11.8096,11.8096,11.801,11.8096,8800.0
2005-08-19 11:10:00,13.65,13.65,13.64,13.64,25500.0,11.8096,11.8096,11.801,11.801,25500.0
2005-08-19 11:15:00,13.65,13.65,13.64,13.65,34900.0,11.8096,11.8096,11.801,11.8096,34900.0
2005-08-19 11:20:00,13.65,13.65,13.64,13.64,12500.0,11.8096,11.8096,11.801,11.801,12500.0
2005-08-19 11:25:00,13.64,13.65,13.63,13.64,66300.0,11.801,11.8096,11.7923,11.801,66300.0
2005-08-19 11:30:00,13.64,13.65,13.63,13.64,43200.0,11.801,11.8096,11.7923,11.801,43200.0
2005-08-19 11:35:00,13.65,13.65,13.64,13.65,30100.0,11.8096,11.8096,11.801,11.8096,30100.0
2005-08-19 11:40:00,13.65,13.65,13.64,13.64,31500.0,11.8096,11.8096,11.801,11.801,31500.0
2005-08-19 11:45:00,13.64,13.65,13.64,13.65,2700.0,11.801,11.8096,11.801,11.8096,2700.0
2005-08-19 11:50:00,13.64,13.65,13.64,13.64,11900.0,11.801,11.8096,11.801,11.801,11900.0
2005-08-19 11:55:00,13.64,13.65,13.64,13.64,11600.0,11.801,11.8096,11.801,11.801,11600.0
2005-08-19 12:00:00,13.64,13.65,13.64,13.64,11200.0,11.801,11.8096,11.801,11.801,11200.0
2005-08-19 12:05:00,13.64,13.65,13.64,13.65,12600.0,11.801,11.8096,11.801,11.8096,12600.0
2005-08-19 12:10:00,13.65,13.65,13.64,13.65,9100.0,11.8096,11.8096,11.801,11.8096,9100.0
2005-08-19 12:15:00,13.65,13.65,13.64,13.65,11600.0,11.8096,11.8096,11.801,11.8096,11600.0
2005-08-19 12:20:00,13.64,13.65,13.64,13.65,4900.0,11.801,11.8096,11.801,11.8096,4900.0
2005-08-19 12:25:00,13.65,13.65,13.64,13.64,8700.0,11.8096,11.8096,11.801,11.801,8700.0
2005-08-19 12:30:00,13.64,13.65,13.64,13.64,17900.0,11.801,11.8096,11.801,11.801,17900.0
2005-08-19 12:35:00,13.64,13.65,13.64,13.64,9300.0,11.801,11.8096,11.801,11.801,9300.0
2005-08-19 12:40:00,13.64,13.65,13.64,13.65,25600.0,11.801,11.8096,11.801,11.8096,25600.0
2005-08-19 12:45:00,13.65,13.67,13.65,13.65,174400.0,11.8096,11.8269,11.8096,11.8096,174400.0
2005-08-19 12:50:00,13.65,13.65,13.64,13.65,51500.0,11.8096,11.8096,11.801,11.8096,51500.0
2005-08-19 12:55:00,13.65,13.66,13.64,13.65,27500.0,11.8096,11.8183,11.801,11.8096,27500.0
2005-08-19 13:00:00,13.65,13.65,13.64,13.65,18200.0,11.8096,11.8096,11.801,11.8096,18200.0
2005-08-19 13:05:00,13.64,13.65,13.64,13.65,9200.0,11.801,11.8096,11.801,11.8096,9200.0
2005-08-19 13:10:00,13.64,13.65,13.64,13.64,37300.0,11.801,11.8096,11.801,11.801,37300.0
2005-08-19 13:15:00,13.65,13.65,13.62,13.63,32600.0,11.8096,11.8096,11.7837,11.7923,32600.0
2005-08-19 13:20:00,13.63,13.65,13.63,13.64,4600.0,11.7923,11.8096,11.7923,11.801,4600.0
2005-08-19 13:25:00,13.64,13.65,13.62,13.62,27700.0,11.801,11.8096,11.7837,11.7837,27700.0
2005-08-19 13:30:00,13.62,13.63,13.61,13.63,17700.0,11.7837,11.7923,11.775,11.7923,17700.0
2005-08-19 13:35:00,13.62,13.63,13.62,13.63,4200.0,11.7837,11.7923,11.7837,11.7923,4200.0
2005-08-19 13:40:00,13.62,13.64,13.61,13.64,13400.0,11.7837,11.801,11.775,11.801,13400.0
2005-08-19 13:45:00,13.64,13.65,13.63,13.64,5500.0,11.801,11.8096,11.7923,11.801,5500.0
2005-08-19 13:50:00,13.64,13.65,13.64,13.65,23600.0,11.801,11.8096,11.801,11.8096,23600.0
2005-08-19 13:55:00,13.64,13.65,13.64,13.64,9100.0,11.801,11.8096,11.801,11.801,9100.0
2005-08-19 14:00:00,13.65,13.65,13.64,13.65,7100.0,11.8096,11.8096,11.801,11.8096,7100.0
2005-08-19 14:05:00,13.64,13.65,13.64,13.65,3300.0,11.801,11.8096,11.801,11.8096,3300.0
2005-08-19 14:10:00,13.65,13.65,13.64,13.65,10300.0,11.8096,11.8096,11.801,11.8096,10300.0
2005-08-19 14:15:00,13.64,13.65,13.63,13.65,13400.0,11.801,11.8096,11.7923,11.8096,13400.0
2005-08-19 14:20:00,13.64,13.65,13.64,13.64,26200.0,11.801,11.8096,11.801,11.801,26200.0
2005-08-19 14:25:00,13.65,13.65,13.63,13.64,27800.0,11.8096,11.8096,11.7923,11.801,27800.0
2005-08-19 14:30:00,13.64,13.64,13.63,13.64,8500.0,11.801,11.801,11.7923,11.801,8500.0
2005-08-19 14:35:00,13.64,13.64,13.63,13.63,6900.0,11.801,11.801,11.7923,11.7923,6900.0
2005-08-19 14:40:00,13.63,13.64,13.63,13.64,26500.0,11.7923,11.801,11.7923,11.801,26500.0
2005-08-19 14:45:00,13.63,13.64,13.63,13.63,8700.0,11.7923,11.801,11.7923,11.7923,8700.0
2005-08-19 14:50:00,13.64,13.64,13.63,13.63,15700.0,11.801,11.801,11.7923,11.7923,15700.0
2005-08-19 14:55:00,13.64,13.64,13.63,13.64,17100.0,11.801,11.801,11.7923,11.801,17100.0
2005-08-19 15:00:00,13.64,13.65,13.63,13.65,35500.0,11.801,11.8096,11.7923,11.8096,35500.0
2005-08-19 15:05:00,13.65,13.65,13.64,13.64,57200.0,11.8096,11.8096,11.801,11.801,57200.0
2005-08-19 15:10:00,13.65,13.65,13.63,13.64,38300.0,11.8096,11.8096,11.7923,11.801,38300.0
2005-08-19 15:15:00,13.63,13.64,13.63,13.63,5800.0,11.7923,11.801,11.7923,11.7923,5800.0
2005-08-19 15:20:00,13.64,13.64,13.63,13.64,87600.0,11.801,11.801,11.7923,11.801,87600.0
2005-08-19 15:25:00,13.64,13.64,13.62,13.63,31500.0,11.801,11.801,11.7837,11.7923,31500.0
2005-08-19 15:30:00,13.63,13.63,13.62,13.62,12400.0,11.7923,11.7923,11.7837,11.7837,12400.0
2005-08-19 15:35:00,13.63,13.63,13.61,13.61,63100.0,11.7923,11.7923,11.775,11.775,63100.0
2005-08-19 15:40:00,13.62,13.62,13.6,13.6,57500.0,11.7837,11.7837,11.7664,11.7664,57500.0
2005-08-19 15:45:00,13.6,13.6,13.59,13.59,11300.0,11.7664,11.7664,11.7577,11.7577,11300.0
2005-08-19 15:50:00,13.6,13.61,13.58,13.59,168800.0,11.7664,11.775,11.7491,11.7577,168800.0
2005-08-19 15:55:00,13.58,13.6,13.57,13.6,47900.0,11.7491,11.7664,11.7404,11.7664,47900.0
2005-08-22 09:30:00,13.6,13.63,13.6,13.62,41900.0,11.7664,11.7923,11.7664,11.7837,41900.0
2005-08-22 09:35:00,13.63,13.64,13.62,13.63,17500.0,11.7923,11.801,11.7837,11.7923,17500.0
2005-08-22 09:40:00,13.63,13.67,13.6,13.66,28000.0,11.7923,11.8269,11.7664,11.8183,28000.0
2005-08-22 09:45:00,13.67,13.69,13.65,13.65,37600.0,11.8269,11.8442,11.8096,11.8096,37600.0
2005-08-22 09:50:00,13.65,13.66,13.61,13.63,7800.0,11.8096,11.8183,11.775,11.7923,7800.0
2005-08-22 09:55:00,13.6,13.61,13.59,13.6,19000.0,11.7664,11.775,11.7577,11.7664,19000.0
2005-08-22 10:00:00,13.61,13.61,13.59,13.6,25100.0,11.775,11.775,11.7577,11.7664,25100.0
2005-08-22 10:05:00,13.59,13.59,13.56,13.59,15500.0,11.7577,11.7577,11.7317,11.7577,15500.0
2005-08-22 10:10:00,13.58,13.59,13.58,13.59,26100.0,11.7491,11.7577,11.7491,11.7577,26100.0
2005-08-22 10:15:00,13.59,13.62,13.58,13.59,50000.0,11.7577,11.7837,11.7491,11.7577,50000.0
2005-08-22 10:20:00,13.59,13.62,13.56,13.62,44300.0,11.7577,11.7837,11.7317,11.7837,44300.0
2005-08-22 10:25:00,13.63,13.65,13.63,13.65,53100.0,11.7923,11.8096,11.7923,11.8096,53100.0
2005-08-22 10:30:00,13.65,13.69,13.64,13.67,60800.0,11.8096,11.8442,11.801,11.8269,60800.0
2005-08-22 10:35:00,13.66,13.7,13.65,13.7,17400.0,11.8183,11.8529,11.8096,11.8529,17400.0
2005-08-22 10:40:00,13.7,13.73,13.68,13.7,50000.0,11.8529,11.8788,11.8356,11.8529,50000.0
2005-08-22 10:45:00,13.7,13.71,13.68,13.68,29400.0,11.8529,11.8615,11.8356,11.8356,29400.0
2005-08-22 10:50:00,13.68,13.72,13.68,13.71,75200.0,11.8356,11.8702,11.8356,11.8615,75200.0
2005-08-22 10:55:00,13.71,13.72,13.7,13.72,27800.0,11.8615,11.8702,11.8529,11.8702,27800.0
2005-08-22 11:00:00,13.72,13.72,13.7,13.7,9000.0,11.8702,11.8702,11.8529,11.8529,9000.0
2005-08-22 11:05:00,13.71,13.71,13.7,13.7,18800.0,11.8615,11.8615,11.8529,11.8529,18800.0
2005-08-22 11:10:00,13.7,13.7,13.66,13.66,25700.0,11.8529,11.8529,11.8183,11.8183,25700.0
2005-08-22 11:15:00,13.67,13.67,13.64,13.64,10600.0,11.8269,11.8269,11.801,11.801,10600.0
2005-08-22 11:20:00,13.65,13.65,13.62,13.62,10500.0,11.8096,11.8096,11.7837,11.7837,10500.0
2005-08-22 11:25:00,13.62,13.67,13.62,13.66,28600.0,11.7837,11.8269,11.7837,11.8183,28600.0
2005-08-22 11:30:00,13.66,13.68,13.65,13.67,15900.0,11.8183,11.8356,11.8096,11.8269,15900.0
2005-08-22 11:35:00,13.68,13.68,13.64,13.64,10600.0,11.8356,11.8356,11.801,11.801,10600.0
2005-08-22 11:40:00,13.64,13.64,13.62,13.63,13600.0,11.801,11.801,11.7837,11.7923,13600.0
2005-08-22 11:45:00,13.63,13.65,13.62,13.63,59200.0,11.7923,11.8096,11.7837,11.7923,59200.0
2005-08-22 11:50:00,13.65,13.69,13.65,13.69,59900.0,11.8096,11.8442,11.8096,11.8442,59900.0
2005-08-22 11:55:00,13.69,13.72,13.67,13.7,91800.0,11.8442,11.8702,11.8269,11.8529,91800.0
2005-08-22 12:00:00,13.69,13.7,13.68,13.69,28800.0,11.8442,11.8529,11.8356,11.8442,28800.0
2005-08-22 12:05:00,13.69,13.69,13.65,13.68,60700.0,11.8442,11.8442,11.8096,11.8356,60700.0
2005-08-22 12:10:00,13.68,13.68,13.64,13.64,45500.0,11.8356,11.8356,11.801,11.801,45500.0
2005-08-22 12:15:00,13.64,13.64,13.62,13.63,20200.0,11.801,11.801,11.7837,11.7923,20200.0
2005-08-22 12:20:00,13.64,13.64,13.61,13.61,21000.0,11.801,11.801,11.775,11.775,21000.0
2005-08-22 12:25:00,13.61,13.61,13.6,13.6,13400.0,11.775,11.775,11.7664,11.7664,13400.0
2005-08-22 12:30:00,13.58,13.6,13.58,13.59,27800.0,11.7491,11.7664,11.7491,11.7577,27800.0
2005-08-22 12:35:00,13.59,13.61,13.56,13.6,53400.0,11.7577,11.775,11.7317,11.7664,53400.0
2005-08-22 12:40:00,13.61,13.62,13.6,13.61,14800.0,11.775,11.7837,11.7664,11.775,14800.0
2005-08-22 12:45:00,13.61,13.64,13.6,13.63,17900.0,11.775,11.801,11.7664,11.7923,17900.0
2005-08-22 12:50:00,13.63,13.65,13.62,13.62,46200.0,11.7923,11.8096,11.7837,11.7837,46200.0
2005-08-22 12:55:00,13.62,13.62,13.58,13.58,10700.0,11.7837,11.7837,11.7491,11.7491,10700.0
2005-08-22 13:00:00,13.58,13.59,13.58,13.59,3200.0,11.7491,11.7577,11.7491,11.7577,3200.0
2005-08-22 13:05:00,13.59,13.59,13.57,13.58,26200.0,11.7577,11.7577,11.7404,11.7491,26200.0
2005-08-22 13:10:00,13.58,13.59,13.57,13.57,16000.0,11.7491,11.7577,11.7404,11.7404,16000.0
2005-08-22 13:15:00,13.58,13.58,13.57,13.58,15800.0,11.7491,11.7491,11.7404,11.7491,15800.0
2005-08-22 13:20:00,13.58,13.58,13.57,13.57,7200.0,11.7491,11.7491,11.7404,11.7404,7200.0
2005-08-22 13:25:00,13.58,13.59,13.58,13.59,15100.0,11.7491,11.7577,11.7491,11.7577,15100.0
2005-08-22 13:30:00,13.59,13.64,13.59,13.64,57700.0,11.7577,11.801,11.7577,11.801,57700.0
2005-08-22 13:35:00,13.65,13.65,13.64,13.64,43200.0,11.8096,11.8096,11.801,11.801,43200.0
2005-08-22 13:40:00,13.64,13.64,13.63,13.63,1700.0,11.801,11.801,11.7923,11.7923,1700.0
2005-08-22 13:45:00,13.64,13.64,13.62,13.62,6500.0,11.801,11.801,11.7837,11.7837,6500.0
2005-08-22 13:50:00,13.62,13.63,13.62,13.63,14500.0,11.7837,11.7923,11.7837,11.7923,14500.0
2005-08-22 13:55:00,13.63,13.69,13.63,13.69,61400.0,11.7923,11.8442,11.7923,11.8442,61400.0
2005-08-22 14:00:00,13.69,13.69,13.64,13.67,26300.0,11.8442,11.8442,11.801,11.8269,26300.0
2005-08-22 14:05:00,13.67,13.68,13.66,13.67,5100.0,11.8269,11.8356,11.8183,11.8269,5100.0
2005-08-22 14:10:00,13.66,13.68,13.65,13.66,17200.0,11.8183,11.8356,11.8096,11.8183,17200.0
2005-08-22 14:15:00,13.66,13.66,13.62,13.65,29600.0,11.8183,11.8183,11.7837,11.8096,29600.0
2005-08-22 14:20:00,13.64,13.68,13.64,13.64,22200.0,11.801,11.8356,11.801,11.801,22200.0
2005-08-22 14:25:00,13.64,13.67,13.64,13.67,19300.0,11.801,11.8269,11.801,11.8269,19300.0
2005-08-22 14:30:00,13.67,13.68,13.63,13.65,26300.0,11.8269,11.8356,11.7923,11.8096,26300.0
2005-08-22 14:35:00,13.64,13.65,13.62,13.63,7300.0,11.801,11.8096,11.7837,11.7923,7300.0
2005-08-22 14:40:00,13.63,13.65,13.62,13.64,18000.0,11.7923,11.8096,11.7837,11.801,18000.0
2005-08-22 14:45:00,13.64,13.65,13.63,13.64,11000.0,11.801,11.8096,11.7923,11.801,11000.0
2005-08-22 14:50:00,13.64,13.65,13.63,13.63,7900.0,11.801,11.8096,11.7923,11.7923,7900.0
2005-08-22 14:55:00,13.63,13.63,13.61,13.61,11500.0,11.7923,11.7923,11.775,11.775,11500.0
2005-08-22 15:00:00,13.61,13.63,13.6,13.61,34000.0,11.775,11.7923,11.7664,11.775,34000.0
2005-08-22 15:05:00,13.61,13.63,13.61,13.62,19300.0,11.775,11.7923,11.775,11.7837,19300.0
2005-08-22 15:10:00,13.62,13.62,13.59,13.59,14100.0,11.7837,11.7837,11.7577,11.7577,14100.0
2005-08-22 15:15:00,13.59,13.6,13.59,13.6,35900.0,11.7577,11.7664,11.7577,11.7664,35900.0
2005-08-22 15:20:00,13.6,13.6,13.58,13.58,21600.0,11.7664,11.7664,11.7491,11.7491,21600.0
2005-08-22 15:25:00,13.58,13.6,13.58,13.59,31300.0,11.7491,11.7664,11.7491,11.7577,31300.0
2005-08-22 15:30:00,13.59,13.61,13.59,13.59,64200.0,11.7577,11.775,11.7577,11.7577,64200.0
2005-08-22 15:35:00,13.59,13.6,13.59,13.59,27300.0,11.7577,11.7664,11.7577,11.7577,27300.0
2005-08-22 15:40:00,13.59,13.62,13.59,13.6,33100.0,11.7577,11.7837,11.7577,11.7664,33100.0
2005-08-22 15:45:00,13.61,13.61,13.6,13.6,20800.0,11.775,11.775,11.7664,11.7664,20800.0
2005-08-22 15:50:00,13.6,13.61,13.6,13.6,12700.0,11.7664,11.775,11.7664,11.7664,12700.0
2005-08-22 15:55:00,13.6,13.61,13.59,13.6,63500.0,11.7664,11.775,11.7577,11.7664,63500.0
2005-08-23 09:30:00,13.55,13.6,13.55,13.59,43400.0,11.7231,11.7664,11.7231,11.7577,43400.0
2005-08-23 09:35:00,13.58,13.59,13.56,13.57,10800.0,11.7491,11.7577,11.7317,11.7404,10800.0
2005-08-23 09:40:00,13.56,13.57,13.53,13.54,31400.0,11.7317,11.7404,11.7058,11.7144,31400.0
2005-08-23 09:45:00,13.54,13.54,13.53,13.54,6900.0,11.7144,11.7144,11.7058,11.7144,6900.0
2005-08-23 09:50:00,13.54,13.54,13.51,13.52,12800.0,11.7144,11.7144,11.6885,11.6971,12800.0
2005-08-23 09:55:00,13.52,13.52,13.51,13.52,18100.0,11.6971,11.6971,11.6885,11.6971,18100.0
2005-08-23 10:00:00,13.51,13.52,13.46,13.47,57900.0,11.6885,11.6971,11.6452,11.6539,57900.0
2005-08-23 10:05:00,13.47,13.5,13.46,13.49,25600.0,11.6539,11.6798,11.6452,11.6712,25600.0
2005-08-23 10:10:00,13.49,13.5,13.47,13.48,9800.0,11.6712,11.6798,11.6539,11.6625,9800.0
2005-08-23 10:15:00,13.48,13.49,13.47,13.49,9700.0,11.6625,11.6712,11.6539,11.6712,9700.0
2005-08-23 10:20:00,13.49,13.49,13.47,13.48,22700.0,11.6712,11.6712,11.6539,11.6625,22700.0
2005-08-23 10:25:00,13.47,13.51,13.47,13.5,64200.0,11.6539,11.6885,11.6539,11.6798,64200.0
2005-08-23 10:30:00,13.5,13.54,13.5,13.52,25900.0,11.6798,11.7144,11.6798,11.6971,25900.0
2005-08-23 10:35:00,13.53,13.53,13.52,13.52,27500.0,11.7058,11.7058,11.6971,11.6971,27500.0
2005-08-23 10:40:00,13.53,13.53,13.49,13.5,86600.0,11.7058,11.7058,11.6712,11.6798,86600.0
2005-08-23 10:45:00,13.49,13.52,13.49,13.52,59800.0,11.6712,11.6971,11.6712,11.6971,59800.0
2005-08-23 10:50:00,13.52,13.55,13.52,13.55,63900.0,11.6971,11.7231,11.6971,11.7231,63900.0
2005-08-23 10:55:00,13.55,13.57,13.55,13.57,17100.0,11.7231,11.7404,11.7231,11.7404,17100.0
2005-08-23 11:00:00,13.57,13.6,13.56,13.59,57000.0,11.7404,11.7664,11.7317,11.7577,57000.0
2005-08-23 11:05:00,13.59,13.6,13.58,13.59,52700.0,11.7577,11.7664,11.7491,11.7577,52700.0
2005-08-23 11:10:00,13.6,13.62,13.6,13.62,56400.0,11.7664,11.7837,11.7664,11.7837,56400.0
2005-08-23 11:15:00,13.61,13.64,13.6,13.63,40200.0,11.775,11.801,11.7664,11.7923,40200.0
2005-08-23 11:20:00,13.64,13.64,13.62,13.64,19800.0,11.801,11.801,11.7837,11.801,19800.0
2005-08-23 11:25:00,13.64,13.64,13.62,13.62,8500.0,11.801,11.801,11.7837,11.7837,8500.0
2005-08-23 11:30:00,13.63,13.63,13.62,13.62,16300.0,11.7923,11.7923,11.7837,11.7837,16300.0
2005-08-23 11:35:00,13.63,13.63,13.6,13.6,47100.0,11.7923,11.7923,11.7664,11.7664,47100.0
2005-08-23 11:40:00,13.6,13.61,13.59,13.61,28600.0,11.7664,11.775,11.7577,11.775,28600.0
2005-08-23 11:45:00,13.6,13.61,13.6,13.61,23000.0,11.7664,11.775,11.7664,11.775,23000.0
2005-08-23 11:50:00,13.6,13.61,13.59,13.61,32000.0,11.7664,11.775,11.7577,11.775,32000.0
2005-08-23 11:55:00,13.61,13.62,13.6,13.61,28000.0,11.775,11.7837,11.7664,11.775,28000.0
2005-08-23 12:00:00,13.61,13.61,13.58,13.59,47600.0,11.775,11.775,11.7491,11.7577,47600.0
2005-08-23 12:05:00,13.6,13.6,13.58,13.59,22900.0,11.7664,11.7664,11.7491,11.7577,22900.0
2005-08-23 12:10:00,13.59,13.59,13.58,13.58,14500.0,11.7577,11.7577,11.7491,11.7491,14500.0
2005-08-23 12:15:00,13.58,13.59,13.58,13.58,15200.0,11.7491,11.7577,11.7491,11.7491,15200.0
2005-08-23 12:20:00,13.59,13.59,13.57,13.58,11500.0,11.7577,11.7577,11.7404,11.7491,11500.0
2005-08-23 12:25:00,13.57,13.59,13.57,13.58,7100.0,11.7404,11.7577,11.7404,11.7491,7100.0
2005-08-23 12:30:00,13.58,13.58,13.57,13.58,11700.0,11.7491,11.7491,11.7404,11.7491,11700.0
2005-08-23 12:35:00,13.57,13.58,13.57,13.57,12900.0,11.7404,11.7491,11.7404,11.7404,12900.0
2005-08-23 12:40:00,13.57,13.58,13.56,13.57,3900.0,11.7404,11.7491,11.7317,11.7404,3900.0
2005-08-23 12:45:00,13.57,13.57,13.56,13.57,5400.0,11.7404,11.7404,11.7317,11.7404,5400.0
2005-08-23 12:50:00,13.57,13.57,13.56,13.57,18300.0,11.7404,11.7404,11.7317,11.7404,18300.0
2005-08-23 12:55:00,13.57,13.57,13.55,13.56,13500.0,11.7404,11.7404,11.7231,11.7317,13500.0
2005-08-23 13:00:00,13.56,13.56,13.55,13.55,6200.0,11.7317,11.7317,11.7231,11.7231,6200.0
2005-08-23 13:05:00,13.56,13.57,13.56,13.56,9700.0,11.7317,11.7404,11.7317,11.7317,9700.0
2005-08-23 13:10:00,13.57,13.57,13.56,13.57,4200.0,11.7404,11.7404,11.7317,11.7404,4200.0
2005-08-23 13:15:00,13.56,13.57,13.55,13.56,19500.0,11.7317,11.7404,11.7231,11.7317,19500.0
2005-08-23 13:20:00,13.55,13.56,13.54,13.54,8900.0,11.7231,11.7317,11.7144,11.7144,8900.0
2005-08-23 13:25:00,13.55,13.55,13.54,13.55,2000.0,11.7231,11.7231,11.7144,11.7231,2000.0
2005-08-23 13:30:00,13.54,13.55,13.54,13.54,4700.0,11.7144,11.7231,11.7144,11.7144,4700.0
2005-08-23 13:35:00,13.54,13.55,13.54,13.54,3600.0,11.7144,11.7231,11.7144,11.7144,3600.0
2005-08-23 13:40:00,13.55,13.55,13.54,13.54,25500.0,11.7231,11.7231,11.7144,11.7144,25500.0
2005-08-23 13:45:00,13.54,13.55,13.54,13.54,15900.0,11.7144,11.7231,11.7144,11.7144,15900.0
2005-08-23 13:50:00,13.55,13.55,13.54,13.54,17100.0,11.7231,11.7231,11.7144,11.7144,17100.0
2005-08-23 13:55:00,13.55,13.55,13.54,13.54,5100.0,11.7231,11.7231,11.7144,11.7144,5100.0
2005-08-23 14:00:00,13.54,13.56,13.54,13.55,12900.0,11.7144,11.7317,11.7144,11.7231,12900.0
2005-08-23 14:05:00,13.55,13.55,13.54,13.54,68100.0,11.7231,11.7231,11.7144,11.7144,68100.0
2005-08-23 14:10:00,13.54,13.55,13.53,13.54,30300.0,11.7144,11.7231,11.7058,11.7144,30300.0
2005-08-23 14:15:00,13.53,13.54,13.53,13.54,15400.0,11.7058,11.7144,11.7058,11.7144,15400.0
2005-08-23 14:20:00,13.53,13.54,13.53,13.53,82100.0,11.7058,11.7144,11.7058,11.7058,82100.0
2005-08-23 14:25:00,13.54,13.54,13.53,13.53,29100.0,11.7144,11.7144,11.7058,11.7058,29100.0
2005-08-23 14:30:00,13.54,13.55,13.53,13.55,49300.0,11.7144,11.7231,11.7058,11.7231,49300.0
2005-08-23 14:35:00,13.55,13.59,13.55,13.59,56400.0,11.7231,11.7577,11.7231,11.7577,56400.0
2005-08-23 14:40:00,13.58,13.59,13.56,13.57,17500.0,11.7491,11.7577,11.7317,11.7404,17500.0
2005-08-23 14:45:00,13.57,13.57,13.55,13.55,8300.0,11.7404,11.7404,11.7231,11.7231,8300.0
2005-08-23 14:50:00,13.55,13.56,13.55,13.56,61900.0,11.7231,11.7317,11.7231,11.7317,61900.0
2005-08-23 14:55:00,13.55,13.56,13.55,13.55,25900.0,11.7231,11.7317,11.7231,11.7231,25900.0
2005-08-23 15:00:00,13.55,13.56,13.54,13.55,11600.0,11.7231,11.7317,11.7144,11.7231,11600.0
2005-08-23 15:05:00,13.55,13.55,13.53,13.53,23800.0,11.7231,11.7231,11.7058,11.7058,23800.0
2005-08-23 15:10:00,13.54,13.54,13.53,13.54,19500.0,11.7144,11.7144,11.7058,11.7144,19500.0
2005-08-23 15:15:00,13.54,13.54,13.53,13.53,34200.0,11.7144,11.7144,11.7058,11.7058,34200.0
2005-08-23 15:20:00,13.52,13.53,13.52,13.53,39900.0,11.6971,11.7058,11.6971,11.7058,39900.0
2005-08-23 15:25:00,13.53,13.53,13.52,13.53,55700.0,11.7058,11.7058,11.6971,11.7058,55700.0
2005-08-23 15:30:00,13.53,13.53,13.52,13.53,19900.0,11.7058,11.7058,11.6971,11.7058,19900.0
2005-08-23 15:35:00,13.53,13.53,13.52,13.53,16300.0,11.7058,11.7058,11.6971,11.7058,16300.0
2005-08-23 15:40:00,13.52,13.53,13.52,13.52,80700.0,11.6971,11.7058,11.6971,11.6971,80700.0
2005-08-23 15:45:00,13.51,13.53,13.51,13.53,24500.0,11.6885,11.7058,11.6885,11.7058,24500.0
2005-08-23 15:50:00,13.53,13.53,13.52,13.53,59300.0,11.7058,11.7058,11.6971,11.7058,59300.0
2005-08-23 15:55:00,13.53,13.53,13.51,13.52,47700.0,11.7058,11.7058,11.6885,11.6971,47700.0
2005-08-24 09:30:00,13.45,13.5,13.45,13.46,171700.0,11.6366,11.6798,11.6366,11.6452,171700.0
2005-08-24 09:35:00,13.48,13.48,13.46,13.47,9000.0,11.6625,11.6625,11.6452,11.6539,9000.0
2005-08-24 09:40:00,13.48,13.49,13.47,13.48,13300.0,11.6625,11.6712,11.6539,11.6625,13300.0
2005-08-24 09:45:00,13.48,13.49,13.46,13.48,19100.0,11.6625,11.6712,11.6452,11.6625,19100.0
2005-08-24 09:50:00,13.48,13.49,13.42,13.43,36100.0,11.6625,11.6712,11.6106,11.6193,36100.0
2005-08-24 09:55:00,13.42,13.43,13.41,13.43,38500.0,11.6106,11.6193,11.602,11.6193,38500.0
2005-08-24 10:00:00,13.43,13.43,13.41,13.43,36100.0,11.6193,11.6193,11.602,11.6193,36100.0
2005-08-24 10:05:00,13.43,13.44,13.42,13.43,28500.0,11.6193,11.6279,11.6106,11.6193,28500.0
2005-08-24 10:10:00,13.43,13.45,13.42,13.43,85500.0,11.6193,11.6366,11.6106,11.6193,85500.0
2005-08-24 10:15:00,13.43,13.44,13.41,13.41,144700.0,11.6193,11.6279,11.602,11.602,144700.0
2005-08-24 10:20:00,13.42,13.44,13.41,13.44,37100.0,11.6106,11.6279,11.602,11.6279,37100.0
2005-08-24 10:25:00,13.44,13.5,13.44,13.5,28800.0,11.6279,11.6798,11.6279,11.6798,28800.0
2005-08-24 10:30:00,13.5,13.57,13.48,13.57,87300.0,11.6798,11.7404,11.6625,11.7404,87300.0
2005-08-24 10:35:00,13.57,13.6,13.57,13.6,54500.0,11.7404,11.7664,11.7404,11.7664,54500.0
2005-08-24 10:40:00,13.6,13.6,13.56,13.58,40000.0,11.7664,11.7664,11.7317,11.7491,40000.0
2005-08-24 10:45:00,13.58,13.63,13.58,13.62,27800.0,11.7491,11.7923,11.7491,11.7837,27800.0
2005-08-24 10:50:00,13.62,13.64,13.62,13.63,31200.0,11.7837,11.801,11.7837,11.7923,31200.0
2005-08-24 10:55:00,13.64,13.64,13.59,13.59,22100.0,11.801,11.801,11.7577,11.7577,22100.0
2005-08-24 11:00:00,13.58,13.58,13.54,13.54,40200.0,11.7491,11.7491,11.7144,11.7144,40200.0
2005-08-24 11:05:00,13.55,13.55,13.5,13.52,44900.0,11.7231,11.7231,11.6798,11.6971,44900.0
2005-08-24 11:10:00,13.51,13.52,13.5,13.51,15100.0,11.6885,11.6971,11.6798,11.6885,15100.0
2005-08-24 11:15:00,13.52,13.52,13.5,13.5,8300.0,11.6971,11.6971,11.6798,11.6798,8300.0
2005-08-24 11:20:00,13.51,13.51,13.5,13.51,15800.0,11.6885,11.6885,11.6798,11.6885,15800.0
2005-08-24 11:25:00,13.5,13.51,13.5,13.5,9400.0,11.6798,11.6885,11.6798,11.6798,9400.0
2005-08-24 11:30:00,13.51,13.51,13.5,13.51,19100.0,11.6885,11.6885,11.6798,11.6885,19100.0
2005-08-24 11:35:00,13.51,13.51,13.5,13.51,6500.0,11.6885,11.6885,11.6798,11.6885,6500.0
2005-08-24 11:40:00,13.51,13.51,13.5,13.51,23700.0,11.6885,11.6885,11.6798,11.6885,23700.0
2005-08-24 11:45:00,13.51,13.55,13.51,13.54,26900.0,11.6885,11.7231,11.6885,11.7144,26900.0
2005-08-24 11:50:00,13.55,13.55,13.51,13.51,13900.0,11.7231,11.7231,11.6885,11.6885,13900.0
2005-08-24 11:55:00,13.52,13.54,13.52,13.53,19700.0,11.6971,11.7144,11.6971,11.7058,19700.0
2005-08-24 12:00:00,13.53,13.53,13.51,13.51,8200.0,11.7058,11.7058,11.6885,11.6885,8200.0
2005-08-24 12:05:00,13.51,13.52,13.51,13.51,3600.0,11.6885,11.6971,11.6885,11.6885,3600.0
2005-08-24 12:10:00,13.51,13.52,13.51,13.52,23800.0,11.6885,11.6971,11.6885,11.6971,23800.0
2005-08-24 12:15:00,13.52,13.55,13.51,13.52,23400.0,11.6971,11.7231,11.6885,11.6971,23400.0
2005-08-24 12:20:00,13.52,13.54,13.52,13.52,7000.0,11.6971,11.7144,11.6971,11.6971,7000.0
2005-08-24 12:25:00,13.53,13.55,13.52,13.53,38200.0,11.7058,11.7231,11.6971,11.7058,38200.0
2005-08-24 12:30:00,13.54,13.56,13.53,13.56,13000.0,11.7144,11.7317,11.7058,11.7317,13000.0
2005-08-24 12:35:00,13.55,13.56,13.55,13.55,13700.0,11.7231,11.7317,11.7231,11.7231,13700.0
2005-08-24 12:40:00,13.55,13.55,13.53,13.53,5600.0,11.7231,11.7231,11.7058,11.7058,5600.0
2005-08-24 12:45:00,13.53,13.54,13.52,13.53,9900.0,11.7058,11.7144,11.6971,11.7058,9900.0
2005-08-24 12:50:00,13.54,13.54,13.52,13.54,10300.0,11.7144,11.7144,11.6971,11.7144,10300.0
2005-08-24 12:55:00,13.54,13.54,13.53,13.54,3000.0,11.7144,11.7144,11.7058,11.7144,3000.0
2005-08-24 13:00:00,13.53,13.54,13.53,13.54,6700.0,11.7058,11.7144,11.7058,11.7144,6700.0
2005-08-24 13:05:00,13.53,13.53,13.52,13.52,6800.0,11.7058,11.7058,11.6971,11.6971,6800.0
2005-08-24 13:10:00,13.52,13.53,13.51,13.53,38500.0,11.6971,11.7058,11.6885,11.7058,38500.0
2005-08-24 13:15:00,13.53,13.54,13.5,13.51,12200.0,11.7058,11.7144,11.6798,11.6885,12200.0
2005-08-24 13:20:00,13.51,13.52,13.5,13.51,7700.0,11.6885,11.6971,11.6798,11.6885,7700.0
2005-08-24 13:25:00,13.52,13.53,13.51,13.52,7400.0,11.6971,11.7058,11.6885,11.6971,7400.0
2005-08-24 13:30:00,13.53,13.53,13.52,13.52,7000.0,11.7058,11.7058,11.6971,11.6971,7000.0
2005-08-24 13:35:00,13.51,13.56,13.51,13.54,55100.0,11.6885,11.7317,11.6885,11.7144,55100.0
2005-08-24 13:40:00,13.55,13.55,13.52,13.52,5200.0,11.7231,11.7231,11.6971,11.6971,5200.0
2005-08-24 13:45:00,13.52,13.53,13.51,13.51,2100.0,11.6971,11.7058,11.6885,11.6885,2100.0
2005-08-24 13:50:00,13.51,13.52,13.5,13.51,19400.0,11.6885,11.6971,11.6798,11.6885,19400.0
2005-08-24 13:55:00,13.51,13.53,13.51,13.53,22700.0,11.6885,11.7058,11.6885,11.7058,22700.0
2005-08-24 14:00:00,13.54,13.54,13.52,13.52,32400.0,11.7144,11.7144,11.6971,11.6971,32400.0
2005-08-24 14:05:00,13.52,13.54,13.52,13.54,15300.0,11.6971,11.7144,11.6971,11.7144,15300.0
2005-08-24 14:10:00,13.54,13.56,13.53,13.56,37800.0,11.7144,11.7317,11.7058,11.7317,37800.0
2005-08-24 14:15:00,13.55,13.55,13.54,13.55,12400.0,11.7231,11.7231,11.7144,11.7231,12400.0
2005-08-24 14:20:00,13.55,13.57,13.52,13.52,49700.0,11.7231,11.7404,11.6971,11.6971,49700.0
2005-08-24 14:25:00,13.52,13.55,13.51,13.54,44000.0,11.6971,11.7231,11.6885,11.7144,44000.0
2005-08-24 14:30:00,13.54,13.55,13.52,13.53,27000.0,11.7144,11.7231,11.6971,11.7058,27000.0
2005-08-24 14:35:00,13.53,13.53,13.52,13.53,13300.0,11.7058,11.7058,11.6971,11.7058,13300.0
2005-08-24 14:40:00,13.52,13.53,13.51,13.52,18000.0,11.6971,11.7058,11.6885,11.6971,18000.0
2005-08-24 14:45:00,13.52,13.52,13.5,13.51,36700.0,11.6971,11.6971,11.6798,11.6885,36700.0
2005-08-24 14:50:00,13.52,13.53,13.51,13.52,21400.0,11.6971,11.7058,11.6885,11.6971,21400.0
2005-08-24 14:55:00,13.53,13.53,13.51,13.52,14000.0,11.7058,11.7058,11.6885,11.6971,14000.0
2005-08-24 15:00:00,13.52,13.52,13.5,13.5,27000.0,11.6971,11.6971,11.6798,11.6798,27000.0
2005-08-24 15:05:00,13.5,13.51,13.5,13.5,54600.0,11.6798,11.6885,11.6798,11.6798,54600.0
2005-08-24 15:10:00,13.5,13.51,13.5,13.5,81500.0,11.6798,11.6885,11.6798,11.6798,81500.0
2005-08-24 15:15:00,13.5,13.51,13.49,13.49,102100.0,11.6798,11.6885,11.6712,11.6712,102100.0
2005-08-24 15:20:00,13.49,13.5,13.47,13.48,70200.0,11.6712,11.6798,11.6539,11.6625,70200.0
2005-08-24 15:25:00,13.48,13.49,13.48,13.49,48700.0,11.6625,11.6712,11.6625,11.6712,48700.0
2005-08-24 15:30:00,13.49,13.5,13.47,13.48,41900.0,11.6712,11.6798,11.6539,11.6625,41900.0
2005-08-24 15:35:00,13.48,13.49,13.48,13.49,24600.0,11.6625,11.6712,11.6625,11.6712,24600.0
2005-08-24 15:40:00,13.49,13.49,13.47,13.48,85800.0,11.6712,11.6712,11.6539,11.6625,85800.0
2005-08-24 15:45:00,13.48,13.49,13.47,13.47,36600.0,11.6625,11.6712,11.6539,11.6539,36600.0
2005-08-24 15:50:00,13.47,13.48,13.46,13.48,49400.0,11.6539,11.6625,11.6452,11.6625,49400.0
2005-08-24 15:55:00,13.47,13.49,13.46,13.47,24300.0,11.6539,11.6712,11.6452,11.6539,24300.0
2005-08-25 09:30:00,13.46,13.47,13.44,13.45,60000.0,11.6452,11.6539,11.6279,11.6366,60000.0
2005-08-25 09:35:00,13.45,13.47,13.45,13.46,113600.0,11.6366,11.6539,11.6366,11.6452,113600.0
2005-08-25 09:40:00,13.46,13.5,13.45,13.5,67800.0,11.6452,11.6798,11.6366,11.6798,67800.0
2005-08-25 09:45:00,13.5,13.55,13.49,13.53,150800.0,11.6798,11.7231,11.6712,11.7058,150800.0
2005-08-25 09:50:00,13.53,13.54,13.5,13.51,27700.0,11.7058,11.7144,11.6798,11.6885,27700.0
2005-08-25 09:55:00,13.51,13.51,13.49,13.51,44700.0,11.6885,11.6885,11.6712,11.6885,44700.0
2005-08-25 10:00:00,13.5,13.5,13.49,13.49,73400.0,11.6798,11.6798,11.6712,11.6712,73400.0
2005-08-25 10:05:00,13.5,13.51,13.49,13.51,89200.0,11.6798,11.6885,11.6712,11.6885,89200.0
2005-08-25 10:10:00,13.51,13.52,13.49,13.51,12000.0,11.6885,11.6971,11.6712,11.6885,12000.0
2005-08-25 10:15:00,13.5,13.52,13.49,13.51,78500.0,11.6798,11.6971,11.6712,11.6885,78500.0
2005-08-25 10:20:00,13.52,13.52,13.5,13.5,14800.0,11.6971,11.6971,11.6798,11.6798,14800.0
2005-08-25 10:25:00,13.5,13.52,13.5,13.51,34000.0,11.6798,11.6971,11.6798,11.6885,34000.0
2005-08-25 10:30:00,13.51,13.58,13.51,13.57,42300.0,11.6885,11.7491,11.6885,11.7404,42300.0
2005-08-25 10:35:00,13.58,13.58,13.55,13.56,18800.0,11.7491,11.7491,11.7231,11.7317,18800.0
2005-08-25 10:40:00,13.56,13.56,13.53,13.54,15800.0,11.7317,11.7317,11.7058,11.7144,15800.0
2005-08-25 10:45:00,13.54,13.54,13.53,13.53,19800.0,11.7144,11.7144,11.7058,11.7058,19800.0
2005-08-25 10:50:00,13.53,13.57,13.52,13.55,27300.0,11.7058,11.7404,11.6971,11.7231,27300.0
2005-08-25 10:55:00,13.55,13.55,13.54,13.55,9500.0,11.7231,11.7231,11.7144,11.7231,9500.0
2005-08-25 11:00:00,13.54,13.58,13.54,13.58,18400.0,11.7144,11.7491,11.7144,11.7491,18400.0
2005-08-25 11:05:00,13.59,13.6,13.58,13.6,29700.0,11.7577,11.7664,11.7491,11.7664,29700.0
2005-08-25 11:10:00,13.6,13.6,13.59,13.59,23100.0,11.7664,11.7664,11.7577,11.7577,23100.0
2005-08-25 11:15:00,13.58,13.59,13.56,13.56,36300.0,11.7491,11.7577,11.7317,11.7317,36300.0
2005-08-25 11:20:00,13.56,13.57,13.56,13.57,15800.0,11.7317,11.7404,11.7317,11.7404,15800.0
2005-08-25 11:25:00,13.57,13.58,13.56,13.56,25000.0,11.7404,11.7491,11.7317,11.7317,25000.0
2005-08-25 11:30:00,13.57,13.57,13.56,13.56,11300.0,11.7404,11.7404,11.7317,11.7317,11300.0
2005-08-25 11:35:00,13.57,13.57,13.55,13.56,25100.0,11.7404,11.7404,11.7231,11.7317,25100.0
2005-08-25 11:40:00,13.55,13.58,13.54,13.55,48700.0,11.7231,11.7491,11.7144,11.7231,48700.0
2005-08-25 11:45:00,13.55,13.56,13.54,13.55,76400.0,11.7231,11.7317,11.7144,11.7231,76400.0
2005-08-25 11:50:00,13.56,13.58,13.55,13.56,31200.0,11.7317,11.7491,11.7231,11.7317,31200.0
2005-08-25 11:55:00,13.56,13.57,13.55,13.55,17100.0,11.7317,11.7404,11.7231,11.7231,17100.0
2005-08-25 12:00:00,13.55,13.56,13.53,13.56,53800.0,11.7231,11.7317,11.7058,11.7317,53800.0
2005-08-25 12:05:00,13.56,13.57,13.56,13.56,22700.0,11.7317,11.7404,11.7317,11.7317,22700.0
2005-08-25 12:10:00,13.55,13.56,13.55,13.55,27000.0,11.7231,11.7317,11.7231,11.7231,27000.0
2005-08-25 12:15:00,13.55,13.56,13.55,13.56,7000.0,11.7231,11.7317,11.7231,11.7317,7000.0
2005-08-25 12:20:00,13.55,13.56,13.51,13.52,31200.0,11.7231,11.7317,11.6885,11.6971,31200.0
2005-08-25 12:25:00,13.53,13.54,13.52,13.54,13800.0,11.7058,11.7144,11.6971,11.7144,13800.0
2005-08-25 12:30:00,13.54,13.56,13.54,13.56,17400.0,11.7144,11.7317,11.7144,11.7317,17400.0
2005-08-25 12:35:00,13.55,13.58,13.55,13.57,35500.0,11.7231,11.7491,11.7231,11.7404,35500.0
2005-08-25 12:40:00,13.56,13.56,13.55,13.55,19700.0,11.7317,11.7317,11.7231,11.7231,19700.0
2005-08-25 12:45:00,13.56,13.57,13.55,13.56,7400.0,11.7317,11.7404,11.7231,11.7317,7400.0
2005-08-25 12:50:00,13.56,13.57,13.56,13.57,2800.0,11.7317,11.7404,11.7317,11.7404,2800.0
2005-08-25 12:55:00,13.56,13.57,13.54,13.54,140200.0,11.7317,11.7404,11.7144,11.7144,140200.0
2005-08-25 13:00:00,13.55,13.55,13.54,13.55,5300.0,11.7231,11.7231,11.7144,11.7231,5300.0
2005-08-25 13:05:00,13.54,13.55,13.54,13.54,4900.0,11.7144,11.7231,11.7144,11.7144,4900.0
2005-08-25 13:10:00,13.54,13.56,13.54,13.56,62600.0,11.7144,11.7317,11.7144,11.7317,62600.0
2005-08-25 13:15:00,13.56,13.59,13.56,13.58,48300.0,11.7317,11.7577,11.7317,11.7491,48300.0
2005-08-25 13:20:00,13.57,13.65,13.57,13.63,133400.0,11.7404,11.8096,11.7404,11.7923,133400.0
2005-08-25 13:25:00,13.63,13.69,13.63,13.67,109600.0,11.7923,11.8442,11.7923,11.8269,109600.0
2005-08-25 13:30:00,13.66,13.68,13.65,13.67,51600.0,11.8183,11.8356,11.8096,11.8269,51600.0
2005-08-25 13:35:00,13.67,13.69,13.67,13.67,19100.0,11.8269,11.8442,11.8269,11.8269,19100.0
2005-08-25 13:40:00,13.67,13.68,13.66,13.66,37700.0,11.8269,11.8356,11.8183,11.8183,37700.0
2005-08-25 13:45:00,13.66,13.68,13.66,13.67,22100.0,11.8183,11.8356,11.8183,11.8269,22100.0
2005-08-25 13:50:00,13.67,13.69,13.67,13.69,45900.0,11.8269,11.8442,11.8269,11.8442,45900.0
2005-08-25 13:55:00,13.7,13.7,13.69,13.69,52200.0,11.8529,11.8529,11.8442,11.8442,52200.0
2005-08-25 14:00:00,13.69,13.7,13.68,13.68,12500.0,11.8442,11.8529,11.8356,11.8356,12500.0
2005-08-25 14:05:00,13.68,13.7,13.68,13.7,83400.0,11.8356,11.8529,11.8356,11.8529,83400.0
2005-08-25 14:10:00,13.69,13.7,13.64,13.65,15400.0,11.8442,11.8529,11.801,11.8096,15400.0
2005-08-25 14:15:00,13.64,13.65,13.64,13.65,12200.0,11.801,11.8096,11.801,11.8096,12200.0
2005-08-25 14:20:00,13.64,13.67,13.64,13.67,24000.0,11.801,11.8269,11.801,11.8269,24000.0
2005-08-25 14:25:00,13.66,13.67,13.66,13.66,45300.0,11.8183,11.8269,11.8183,11.8183,45300.0
2005-08-25 14:30:00,13.67,13.67,13.65,13.65,8900.0,11.8269,11.8269,11.8096,11.8096,8900.0
2005-08-25 14:35:00,13.66,13.66,13.61,13.61,15800.0,11.8183,11.8183,11.775,11.775,15800.0
2005-08-25 14:40:00,13.61,13.61,13.6,13.6,25900.0,11.775,11.775,11.7664,11.7664,25900.0
2005-08-25 14:45:00,13.6,13.61,13.59,13.6,28900.0,11.7664,11.775,11.7577,11.7664,28900.0
2005-08-25 14:50:00,13.6,13.61,13.59,13.6,16900.0,11.7664,11.775,11.7577,11.7664,16900.0
2005-08-25 14:55:00,13.59,13.61,13.59,13.61,22000.0,11.7577,11.775,11.7577,11.775,22000.0
2005-08-25 15:00:00,13.61,13.61,13.6,13.61,14200.0,11.775,11.775,11.7664,11.775,14200.0
2005-08-25 15:05:00,13.62,13.64,13.6,13.64,54300.0,11.7837,11.801,11.7664,11.801,54300.0
2005-08-25 15:10:00,13.64,13.66,13.62,13.65,57500.0,11.801,11.8183,11.7837,11.8096,57500.0
2005-08-25 15:15:00,13.65,13.67,13.64,13.66,58700.0,11.8096,11.8269,11.801,11.8183,58700.0
2005-08-25 15:20:00,13.66,13.69,13.64,13.64,55800.0,11.8183,11.8442,11.801,11.801,55800.0
2005-08-25 15:25:00,13.65,13.65,13.6,13.6,44500.0,11.8096,11.8096,11.7664,11.7664,44500.0
2005-08-25 15:30:00,13.61,13.61,13.6,13.6,39800.0,11.775,11.775,11.7664,11.7664,39800.0
2005-08-25 15:35:00,13.6,13.62,13.6,13.6,36500.0,11.7664,11.7837,11.7664,11.7664,36500.0
2005-08-25 15:40:00,13.61,13.63,13.6,13.62,51700.0,11.775,11.7923,11.7664,11.7837,51700.0
2005-08-25 15:45:00,13.63,13.63,13.62,13.62,16900.0,11.7923,11.7923,11.7837,11.7837,16900.0
2005-08-25 15:50:00,13.62,13.62,13.6,13.6,24600.0,11.7837,11.7837,11.7664,11.7664,24600.0
2005-08-25 15:55:00,13.6,13.61,13.6,13.6,26900.0,11.7664,11.775,11.7664,11.7664,26900.0
2005-08-26 09:30:00,13.59,13.69,13.58,13.68,64100.0,11.7577,11.8442,11.7491,11.8356,64100.0
2005-08-26 09:35:00,13.69,13.69,13.61,13.62,19400.0,11.8442,11.8442,11.775,11.7837,19400.0
2005-08-26 09:40:00,13.61,13.65,13.59,13.65,32300.0,11.775,11.8096,11.7577,11.8096,32300.0
2005-08-26 09:45:00,13.65,13.66,13.62,13.62,33200.0,11.8096,11.8183,11.7837,11.7837,33200.0
2005-08-26 09:50:00,13.6,13.63,13.6,13.6,15300.0,11.7664,11.7923,11.7664,11.7664,15300.0
2005-08-26 09:55:00,13.6,13.65,13.6,13.63,37900.0,11.7664,11.8096,11.7664,11.7923,37900.0
2005-08-26 10:00:00,13.63,13.63,13.55,13.58,38200.0,11.7923,11.7923,11.7231,11.7491,38200.0
2005-08-26 10:05:00,13.56,13.65,13.56,13.65,37200.0,11.7317,11.8096,11.7317,11.8096,37200.0
2005-08-26 10:10:00,13.63,13.67,13.63,13.66,20400.0,11.7923,11.8269,11.7923,11.8183,20400.0
2005-08-26 10:15:00,13.65,13.67,13.65,13.66,9400.0,11.8096,11.8269,11.8096,11.8183,9400.0
2005-08-26 10:20:00,13.67,13.67,13.64,13.66,69300.0,11.8269,11.8269,11.801,11.8183,69300.0
2005-08-26 10:25:00,13.66,13.66,13.63,13.63,31500.0,11.8183,11.8183,11.7923,11.7923,31500.0
2005-08-26 10:30:00,13.63,13.66,13.62,13.66,9100.0,11.7923,11.8183,11.7837,11.8183,9100.0
2005-08-26 10:35:00,13.64,13.66,13.64,13.66,24600.0,11.801,11.8183,11.801,11.8183,24600.0
2005-08-26 10:40:00,13.65,13.65,13.6,13.61,30700.0,11.8096,11.8096,11.7664,11.775,30700.0
2005-08-26 10:45:00,13.6,13.61,13.55,13.55,17300.0,11.7664,11.775,11.7231,11.7231,17300.0
2005-08-26 10:50:00,13.55,13.56,13.53,13.53,27000.0,11.7231,11.7317,11.7058,11.7058,27000.0
2005-08-26 10:55:00,13.52,13.55,13.52,13.55,18900.0,11.6971,11.7231,11.6971,11.7231,18900.0
2005-08-26 11:00:00,13.54,13.57,13.54,13.57,15100.0,11.7144,11.7404,11.7144,11.7404,15100.0
2005-08-26 11:05:00,13.57,13.59,13.55,13.58,22600.0,11.7404,11.7577,11.7231,11.7491,22600.0
2005-08-26 11:10:00,13.57,13.68,13.57,13.65,23600.0,11.7404,11.8356,11.7404,11.8096,23600.0
2005-08-26 11:15:00,13.64,13.66,13.64,13.64,109700.0,11.801,11.8183,11.801,11.801,109700.0
2005-08-26 11:20:00,13.64,13.67,13.64,13.65,61400.0,11.801,11.8269,11.801,11.8096,61400.0
2005-08-26 11:25:00,13.65,13.66,13.63,13.63,36000.0,11.8096,11.8183,11.7923,11.7923,36000.0
2005-08-26 11:30:00,13.63,13.64,13.61,13.61,10100.0,11.7923,11.801,11.775,11.775,10100.0
2005-08-26 11:35:00,13.6,13.6,13.56,13.58,32000.0,11.7664,11.7664,11.7317,11.7491,32000.0
2005-08-26 11:40:00,13.58,13.61,13.57,13.58,14000.0,11.7491,11.775,11.7404,11.7491,14000.0
2005-08-26 11:45:00,13.58,13.59,13.55,13.55,45800.0,11.7491,11.7577,11.7231,11.7231,45800.0
2005-08-26 11:50:00,13.55,13.56,13.52,13.53,8600.0,11.7231,11.7317,11.6971,11.7058,8600.0
2005-08-26 11:55:00,13.52,13.54,13.52,13.54,7700.0,11.6971,11.7144,11.6971,11.7144,7700.0
2005-08-26 12:00:00,13.53,13.55,13.53,13.55,63100.0,11.7058,11.7231,11.7058,11.7231,63100.0
2005-08-26 12:05:00,13.54,13.55,13.53,13.54,19600.0,11.7144,11.7231,11.7058,11.7144,19600.0
2005-08-26 12:10:00,13.53,13.54,13.53,13.54,13700.0,11.7058,11.7144,11.7058,11.7144,13700.0
2005-08-26 12:15:00,13.53,13.54,13.53,13.53,8200.0,11.7058,11.7144,11.7058,11.7058,8200.0
2005-08-26 12:20:00,13.53,13.54,13.53,13.54,44700.0,11.7058,11.7144,11.7058,11.7144,44700.0
2005-08-26 12:25:00,13.53,13.54,13.53,13.54,14200.0,11.7058,11.7144,11.7058,11.7144,14200.0
2005-08-26 12:30:00,13.53,13.54,13.53,13.54,14000.0,11.7058,11.7144,11.7058,11.7144,14000.0
2005-08-26 12:35:00,13.53,13.55,13.53,13.55,13600.0,11.7058,11.7231,11.7058,11.7231,13600.0
2005-08-26 12:40:00,13.55,13.56,13.54,13.54,9900.0,11.7231,11.7317,11.7144,11.7144,9900.0
2005-08-26 12:45:00,13.54,13.55,13.53,13.54,19500.0,11.7144,11.7231,11.7058,11.7144,19500.0
2005-08-26 12:50:00,13.53,13.54,13.51,13.51,87200.0,11.7058,11.7144,11.6885,11.6885,87200.0
2005-08-26 12:55:00,13.51,13.52,13.51,13.51,6700.0,11.6885,11.6971,11.6885,11.6885,6700.0
2005-08-26 13:00:00,13.51,13.52,13.51,13.52,6200.0,11.6885,11.6971,11.6885,11.6971,6200.0
2005-08-26 13:05:00,13.51,13.52,13.51,13.51,10000.0,11.6885,11.6971,11.6885,11.6885,10000.0
2005-08-26 13:10:00,13.51,13.53,13.51,13.52,16800.0,11.6885,11.7058,11.6885,11.6971,16800.0
2005-08-26 13:15:00,13.52,13.53,13.52,13.52,7300.0,11.6971,11.7058,11.6971,11.6971,7300.0
2005-08-26 13:20:00,13.52,13.53,13.52,13.52,15300.0,11.6971,11.7058,11.6971,11.6971,15300.0
2005-08-26 13:25:00,13.52,13.53,13.51,13.52,9200.0,11.6971,11.7058,11.6885,11.6971,9200.0
2005-08-26 13:30:00,13.52,13.53,13.51,13.53,26000.0,11.6971,11.7058,11.6885,11.7058,26000.0
2005-08-26 13:35:00,13.53,13.53,13.52,13.52,11100.0,11.7058,11.7058,11.6971,11.6971,11100.0
2005-08-26 13:40:00,13.52,13.53,13.52,13.52,13500.0,11.6971,11.7058,11.6971,11.6971,13500.0
2005-08-26 13:45:00,13.51,13.52,13.51,13.51,49400.0,11.6885,11.6971,11.6885,11.6885,49400.0
2005-08-26 13:50:00,13.51,13.54,13.51,13.52,10100.0,11.6885,11.7144,11.6885,11.6971,10100.0
2005-08-26 13:55:00,13.52,13.53,13.52,13.52,6400.0,11.6971,11.7058,11.6971,11.6971,6400.0
2005-08-26 14:00:00,13.52,13.52,13.51,13.51,30800.0,11.6971,11.6971,11.6885,11.6885,30800.0
2005-08-26 14:05:00,13.51,13.54,13.51,13.53,11500.0,11.6885,11.7144,11.6885,11.7058,11500.0
2005-08-26 14:10:00,13.52,13.54,13.52,13.52,15700.0,11.6971,11.7144,11.6971,11.6971,15700.0
2005-08-26 14:15:00,13.53,13.54,13.52,13.52,27100.0,11.7058,11.7144,11.6971,11.6971,27100.0
2005-08-26 14:20:00,13.52,13.54,13.52,13.54,28500.0,11.6971,11.7144,11.6971,11.7144,28500.0
2005-08-26 14:25:00,13.54,13.59,13.53,13.56,79800.0,11.7144,11.7577,11.7058,11.7317,79800.0
2005-08-26 14:30:00,13.56,13.56,13.52,13.55,30400.0,11.7317,11.7317,11.6971,11.7231,30400.0
2005-08-26 14:35:00,13.54,13.55,13.54,13.54,14100.0,11.7144,11.7231,11.7144,11.7144,14100.0
2005-08-26 14:40:00,13.54,13.54,13.53,13.54,4500.0,11.7144,11.7144,11.7058,11.7144,4500.0
2005-08-26 14:45:00,13.54,13.54,13.51,13.52,18000.0,11.7144,11.7144,11.6885,11.6971,18000.0
2005-08-26 14:50:00,13.51,13.53,13.5,13.51,14300.0,11.6885,11.7058,11.6798,11.6885,14300.0
2005-08-26 14:55:00,13.53,13.55,13.52,13.54,16100.0,11.7058,11.7231,11.6971,11.7144,16100.0
2005-08-26 15:00:00,13.54,13.57,13.54,13.56,27300.0,11.7144,11.7404,11.7144,11.7317,27300.0
2005-08-26 15:05:00,13.56,13.58,13.55,13.56,13000.0,11.7317,11.7491,11.7231,11.7317,13000.0
2005-08-26 15:10:00,13.56,13.56,13.54,13.55,32700.0,11.7317,11.7317,11.7144,11.7231,32700.0
2005-08-26 15:15:00,13.54,13.55,13.51,13.54,19800.0,11.7144,11.7231,11.6885,11.7144,19800.0
2005-08-26 15:20:00,13.53,13.54,13.53,13.54,13800.0,11.7058,11.7144,11.7058,11.7144,13800.0
2005-08-26 15:25:00,13.54,13.54,13.53,13.54,9800.0,11.7144,11.7144,11.7058,11.7144,9800.0
2005-08-26 15:30:00,13.54,13.54,13.53,13.54,25500.0,11.7144,11.7144,11.7058,11.7144,25500.0
2005-08-26 15:35:00,13.54,13.54,13.53,13.54,6100.0,11.7144,11.7144,11.7058,11.7144,6100.0
2005-08-26 15:40:00,13.54,13.54,13.52,13.52,24900.0,11.7144,11.7144,11.6971,11.6971,24900.0
2005-08-26 15:45:00,13.51,13.52,13.51,13.52,21100.0,11.6885,11.6971,11.6885,11.6971,21100.0
2005-08-26 15:50:00,13.51,13.53,13.51,13.53,50400.0,11.6885,11.7058,11.6885,11.7058,50400.0
2005-08-26 15:55:00,13.53,13.54,13.5,13.5,38600.0,11.7058,11.7144,11.6798,11.6798,38600.0
2005-08-29 09:30:00,13.47,13.5,13.47,13.49,210600.0,11.6539,11.6798,11.6539,11.6712,210600.0
2005-08-29 09:35:00,13.48,13.5,13.47,13.48,41200.0,11.6625,11.6798,11.6539,11.6625,41200.0
2005-08-29 09:40:00,13.48,13.48,13.47,13.47,15000.0,11.6625,11.6625,11.6539,11.6539,15000.0
2005-08-29 09:45:00,13.47,13.48,13.44,13.45,347000.0,11.6539,11.6625,11.6279,11.6366,347000.0
2005-08-29 09:50:00,13.45,13.45,13.4,13.4,53600.0,11.6366,11.6366,11.5933,11.5933,53600.0
2005-08-29 09:55:00,13.4,13.42,13.4,13.4,10400.0,11.5933,11.6106,11.5933,11.5933,10400.0
2005-08-29 10:00:00,13.4,13.41,13.33,13.34,21100.0,11.5933,11.602,11.5328,11.5414,21100.0
2005-08-29 10:05:00,13.34,13.34,13.3,13.3,54800.0,11.5414,11.5414,11.5068,11.5068,54800.0
2005-08-29 10:10:00,13.31,13.35,13.3,13.34,63200.0,11.5155,11.5501,11.5068,11.5414,63200.0
2005-08-29 10:15:00,13.35,13.4,13.35,13.37,46100.0,11.5501,11.5933,11.5501,11.5674,46100.0
2005-08-29 10:20:00,13.37,13.37,13.33,13.35,36800.0,11.5674,11.5674,11.5328,11.5501,36800.0
2005-08-29 10:25:00,13.35,13.36,13.35,13.36,53400.0,11.5501,11.5587,11.5501,11.5587,53400.0
2005-08-29 10:30:00,13.36,13.38,13.35,13.38,32600.0,11.5587,11.576,11.5501,11.576,32600.0
2005-08-29 10:35:00,13.38,13.39,13.37,13.39,30400.0,11.576,11.5847,11.5674,11.5847,30400.0
2005-08-29 10:40:00,13.38,13.38,13.33,13.33,20800.0,11.576,11.576,11.5328,11.5328,20800.0
2005-08-29 10:45:00,13.34,13.35,13.32,13.33,68300.0,11.5414,11.5501,11.5241,11.5328,68300.0
2005-08-29 10:50:00,13.34,13.35,13.31,13.32,17600.0,11.5414,11.5501,11.5155,11.5241,17600.0
2005-08-29 10:55:00,13.33,13.33,13.3,13.31,26900.0,11.5328,11.5328,11.5068,11.5155,26900.0
2005-08-29 11:00:00,13.31,13.33,13.31,13.31,66700.0,11.5155,11.5328,11.5155,11.5155,66700.0
2005-08-29 11:05:00,13.3,13.37,13.3,13.34,29000.0,11.5068,11.5674,11.5068,11.5414,29000.0
2005-08-29 11:10:00,13.36,13.39,13.36,13.37,6900.0,11.5587,11.5847,11.5587,11.5674,6900.0
2005-08-29 11:15:00,13.37,13.37,13.34,13.34,16700.0,11.5674,11.5674,11.5414,11.5414,16700.0
2005-08-29 11:20:00,13.35,13.37,13.33,13.34,17200.0,11.5501,11.5674,11.5328,11.5414,17200.0
2005-08-29 11:25:00,13.34,13.35,13.33,13.35,29300.0,11.5414,11.5501,11.5328,11.5501,29300.0
2005-08-29 11:30:00,13.35,13.35,13.33,13.33,7200.0,11.5501,11.5501,11.5328,11.5328,7200.0
2005-08-29 11:35:00,13.33,13.34,13.31,13.32,173800.0,11.5328,11.5414,11.5155,11.5241,173800.0
2005-08-29 11:40:00,13.32,13.33,13.31,13.33,18000.0,11.5241,11.5328,11.5155,11.5328,18000.0
2005-08-29 11:45:00,13.33,13.34,13.31,13.33,76600.0,11.5328,11.5414,11.5155,11.5328,76600.0
2005-08-29 11:50:00,13.32,13.35,13.32,13.34,62400.0,11.5241,11.5501,11.5241,11.5414,62400.0
2005-08-29 11:55:00,13.33,13.34,13.32,13.32,34600.0,11.5328,11.5414,11.5241,11.5241,34600.0
2005-08-29 12:00:00,13.31,13.33,13.31,13.32,22900.0,11.5155,11.5328,11.5155,11.5241,22900.0
2005-08-29 12:05:00,13.32,13.33,13.31,13.32,8100.0,11.5241,11.5328,11.5155,11.5241,8100.0
2005-08-29 12:10:00,13.32,13.34,13.31,13.33,15100.0,11.5241,11.5414,11.5155,11.5328,15100.0
2005-08-29 12:15:00,13.34,13.34,13.33,13.33,29300.0,11.5414,11.5414,11.5328,11.5328,29300.0
2005-08-29 12:20:00,13.33,13.33,13.31,13.32,28900.0,11.5328,11.5328,11.5155,11.5241,28900.0
2005-08-29 12:25:00,13.32,13.33,13.31,13.32,15400.0,11.5241,11.5328,11.5155,11.5241,15400.0
2005-08-29 12:30:00,13.32,13.33,13.31,13.31,13000.0,11.5241,11.5328,11.5155,11.5155,13000.0
2005-08-29 12:35:00,13.31,13.31,13.31,13.31,2900.0,11.5155,11.5155,11.5155,11.5155,2900.0
2005-08-29 12:40:00,13.32,13.33,13.31,13.33,11400.0,11.5241,11.5328,11.5155,11.5328,11400.0
2005-08-29 12:45:00,13.32,13.32,13.31,13.31,3200.0,11.5241,11.5241,11.5155,11.5155,3200.0
2005-08-29 12:50:00,13.32,13.32,13.31,13.32,13900.0,11.5241,11.5241,11.5155,11.5241,13900.0
2005-08-29 12:55:00,13.32,13.34,13.31,13.32,51600.0,11.5241,11.5414,11.5155,11.5241,51600.0
2005-08-29 13:00:00,13.33,13.41,13.32,13.4,72200.0,11.5328,11.602,11.5241,11.5933,72200.0
2005-08-29 13:05:00,13.41,13.41,13.38,13.39,133300.0,11.602,11.602,11.576,11.5847,133300.0
2005-08-29 13:10:00,13.39,13.4,13.37,13.37,13800.0,11.5847,11.5933,11.5674,11.5674,13800.0
2005-08-29 13:15:00,13.37,13.39,13.37,13.37,28500.0,11.5674,11.5847,11.5674,11.5674,28500.0
2005-08-29 13:20:00,13.38,13.38,13.36,13.37,20500.0,11.576,11.576,11.5587,11.5674,20500.0
2005-08-29 13:25:00,13.37,13.37,13.36,13.37,9000.0,11.5674,11.5674,11.5587,11.5674,9000.0
2005-08-29 13:30:00,13.37,13.37,13.35,13.36,3800.0,11.5674,11.5674,11.5501,11.5587,3800.0
2005-08-29 13:35:00,13.35,13.38,13.35,13.36,30200.0,11.5501,11.576,11.5501,11.5587,30200.0
2005-08-29 13:40:00,13.37,13.37,13.35,13.36,55100.0,11.5674,11.5674,11.5501,11.5587,55100.0
2005-08-29 13:45:00,13.37,13.41,13.36,13.41,65800.0,11.5674,11.602,11.5587,11.602,65800.0
2005-08-29 13:50:00,13.41,13.43,13.4,13.4,39600.0,11.602,11.6193,11.5933,11.5933,39600.0
2005-08-29 13:55:00,13.4,13.42,13.39,13.42,39300.0,11.5933,11.6106,11.5847,11.6106,39300.0
2005-08-29 14:00:00,13.42,13.43,13.4,13.4,39400.0,11.6106,11.6193,11.5933,11.5933,39400.0
2005-08-29 14:05:00,13.4,13.41,13.39,13.39,36300.0,11.5933,11.602,11.5847,11.5847,36300.0
2005-08-29 14:10:00,13.4,13.4,13.39,13.39,108800.0,11.5933,11.5933,11.5847,11.5847,108800.0
2005-08-29 14:15:00,13.39,13.41,13.39,13.4,28200.0,11.5847,11.602,11.5847,11.5933,28200.0
2005-08-29 14:20:00,13.4,13.4,13.39,13.4,20800.0,11.5933,11.5933,11.5847,11.5933,20800.0
2005-08-29 14:25:00,13.4,13.41,13.39,13.4,47900.0,11.5933,11.602,11.5847,11.5933,47900.0
2005-08-29 14:30:00,13.4,13.41,13.4,13.4,18000.0,11.5933,11.602,11.5933,11.5933,18000.0
2005-08-29 14:35:00,13.4,13.41,13.39,13.39,17000.0,11.5933,11.602,11.5847,11.5847,17000.0
2005-08-29 14:40:00,13.39,13.41,13.39,13.4,14400.0,11.5847,11.602,11.5847,11.5933,14400.0
2005-08-29 14:45:00,13.4,13.4,13.39,13.4,24100.0,11.5933,11.5933,11.5847,11.5933,24100.0
2005-08-29 14:50:00,13.4,13.41,13.39,13.41,10000.0,11.5933,11.602,11.5847,11.602,10000.0
2005-08-29 14:55:00,13.4,13.41,13.39,13.39,6000.0,11.5933,11.602,11.5847,11.5847,6000.0
2005-08-29 15:00:00,13.4,13.41,13.39,13.41,8800.0,11.5933,11.602,11.5847,11.602,8800.0
2005-08-29 15:05:00,13.41,13.42,13.4,13.41,31400.0,11.602,11.6106,11.5933,11.602,31400.0
2005-08-29 15:10:00,13.41,13.43,13.4,13.43,32700.0,11.602,11.6193,11.5933,11.6193,32700.0
2005-08-29 15:15:00,13.42,13.44,13.4,13.41,44600.0,11.6106,11.6279,11.5933,11.602,44600.0
2005-08-29 15:20:00,13.42,13.42,13.39,13.4,38200.0,11.6106,11.6106,11.5847,11.5933,38200.0
2005-08-29 15:25:00,13.4,13.42,13.39,13.42,22500.0,11.5933,11.6106,11.5847,11.6106,22500.0
2005-08-29 15:30:00,13.41,13.43,13.41,13.41,13200.0,11.602,11.6193,11.602,11.602,13200.0
2005-08-29 15:35:00,13.42,13.44,13.41,13.43,16700.0,11.6106,11.6279,11.602,11.6193,16700.0
2005-08-29 15:40:00,13.44,13.44,13.43,13.44,32400.0,11.6279,11.6279,11.6193,11.6279,32400.0
2005-08-29 15:45:00,13.44,13.45,13.44,13.44,18000.0,11.6279,11.6366,11.6279,11.6279,18000.0
2005-08-29 15:50:00,13.44,13.46,13.44,13.45,46800.0,11.6279,11.6452,11.6279,11.6366,46800.0
2005-08-29 15:55:00,13.45,13.46,13.44,13.45,32000.0,11.6366,11.6452,11.6279,11.6366,32000.0
2005-08-30 09:30:00,13.38,13.39,13.38,13.39,47800.0,11.5799,11.5886,11.5799,11.5886,47800.0
2005-08-30 09:35:00,13.4,13.41,13.38,13.39,8800.0,11.5972,11.6059,11.5799,11.5886,8800.0
2005-08-30 09:40:00,13.4,13.4,13.35,13.35,19000.0,11.5972,11.5972,11.554,11.554,19000.0
2005-08-30 09:45:00,13.37,13.37,13.26,13.26,43300.0,11.5713,11.5713,11.4761,11.4761,43300.0
2005-08-30 09:50:00,13.27,13.31,13.26,13.26,32400.0,11.4847,11.5194,11.4761,11.4761,32400.0
2005-08-30 09:55:00,13.26,13.37,13.26,13.3,56400.0,11.4761,11.5713,11.4761,11.5107,56400.0
2005-08-30 10:00:00,13.31,13.35,13.31,13.32,70300.0,11.5194,11.554,11.5194,11.528,70300.0
2005-08-30 10:05:00,13.32,13.34,13.32,13.32,51200.0,11.528,11.5453,11.528,11.528,51200.0
2005-08-30 10:10:00,13.32,13.33,13.31,13.32,50900.0,11.528,11.5367,11.5194,11.528,50900.0
2005-08-30 10:15:00,13.31,13.36,13.31,13.33,26600.0,11.5194,11.5626,11.5194,11.5367,26600.0
2005-08-30 10:20:00,13.33,13.34,13.32,13.32,13700.0,11.5367,11.5453,11.528,11.528,13700.0
2005-08-30 10:25:00,13.32,13.32,13.3,13.3,8900.0,11.528,11.528,11.5107,11.5107,8900.0
2005-08-30 10:30:00,13.31,13.31,13.28,13.31,19700.0,11.5194,11.5194,11.4934,11.5194,19700.0
2005-08-30 10:35:00,13.31,13.33,13.29,13.32,56900.0,11.5194,11.5367,11.502,11.528,56900.0
2005-08-30 10:40:00,13.31,13.32,13.3,13.31,23300.0,11.5194,11.528,11.5107,11.5194,23300.0
2005-08-30 10:45:00,13.32,13.32,13.3,13.31,56200.0,11.528,11.528,11.5107,11.5194,56200.0
2005-08-30 10:50:00,13.31,13.33,13.3,13.32,26600.0,11.5194,11.5367,11.5107,11.528,26600.0
2005-08-30 10:55:00,13.33,13.34,13.31,13.32,79500.0,11.5367,11.5453,11.5194,11.528,79500.0
2005-08-30 11:00:00,13.31,13.31,13.26,13.27,65600.0,11.5194,11.5194,11.4761,11.4847,65600.0
2005-08-30 11:05:00,13.27,13.3,13.26,13.26,45500.0,11.4847,11.5107,11.4761,11.4761,45500.0
2005-08-30 11:10:00,13.26,13.27,13.25,13.26,35500.0,11.4761,11.4847,11.4674,11.4761,35500.0
2005-08-30 11:15:00,13.26,13.26,13.24,13.25,118500.0,11.4761,11.4761,11.4588,11.4674,118500.0
2005-08-30 11:20:00,13.25,13.26,13.24,13.24,149600.0,11.4674,11.4761,11.4588,11.4588,149600.0
2005-08-30 11:25:00,13.24,13.28,13.24,13.28,40100.0,11.4588,11.4934,11.4588,11.4934,40100.0
2005-08-30 11:30:00,13.28,13.28,13.25,13.25,18500.0,11.4934,11.4934,11.4674,11.4674,18500.0
2005-08-30 11:35:00,13.24,13.25,13.22,13.24,21100.0,11.4588,11.4674,11.4415,11.4588,21100.0
2005-08-30 11:40:00,13.23,13.25,13.22,13.23,349200.0,11.4501,11.4674,11.4415,11.4501,349200.0
2005-08-30 11:45:00,13.23,13.23,13.22,13.22,30800.0,11.4501,11.4501,11.4415,11.4415,30800.0
2005-08-30 11:50:00,13.22,13.23,13.19,13.2,102700.0,11.4415,11.4501,11.4155,11.4242,102700.0
2005-08-30 11:55:00,13.2,13.24,13.18,13.22,99200.0,11.4242,11.4588,11.4068,11.4415,99200.0
2005-08-30 12:00:00,13.22,13.25,13.2,13.24,19900.0,11.4415,11.4674,11.4242,11.4588,19900.0
2005-08-30 12:05:00,13.24,13.24,13.23,13.23,9100.0,11.4588,11.4588,11.4501,11.4501,9100.0
2005-08-30 12:10:00,13.23,13.23,13.22,13.23,14700.0,11.4501,11.4501,11.4415,11.4501,14700.0
2005-08-30 12:15:00,13.24,13.25,13.22,13.25,42500.0,11.4588,11.4674,11.4415,11.4674,42500.0
2005-08-30 12:20:00,13.25,13.29,13.25,13.28,12700.0,11.4674,11.502,11.4674,11.4934,12700.0
2005-08-30 12:25:00,13.28,13.29,13.25,13.25,27800.0,11.4934,11.502,11.4674,11.4674,27800.0
2005-08-30 12:30:00,13.24,13.24,13.22,13.22,26400.0,11.4588,11.4588,11.4415,11.4415,26400.0
2005-08-30 12:35:00,13.22,13.24,13.21,13.24,14300.0,11.4415,11.4588,11.4328,11.4588,14300.0
2005-08-30 12:40:00,13.23,13.24,13.22,13.24,11000.0,11.4501,11.4588,11.4415,11.4588,11000.0
2005-08-30 12:45:00,13.23,13.26,13.22,13.26,38400.0,11.4501,11.4761,11.4415,11.4761,38400.0
2005-08-30 12:50:00,13.26,13.26,13.26,13.26,12200.0,11.4761,11.4761,11.4761,11.4761,12200.0
2005-08-30 12:55:00,13.26,13.26,13.23,13.24,5700.0,11.4761,11.4761,11.4501,11.4588,5700.0
2005-08-30 13:00:00,13.23,13.24,13.22,13.22,1800.0,11.4501,11.4588,11.4415,11.4415,1800.0
2005-08-30 13:05:00,13.22,13.23,13.21,13.22,13000.0,11.4415,11.4501,11.4328,11.4415,13000.0
2005-08-30 13:10:00,13.22,13.22,13.21,13.22,27400.0,11.4415,11.4415,11.4328,11.4415,27400.0
2005-08-30 13:15:00,13.22,13.22,13.21,13.21,11500.0,11.4415,11.4415,11.4328,11.4328,11500.0
2005-08-30 13:20:00,13.21,13.21,13.2,13.21,4600.0,11.4328,11.4328,11.4242,11.4328,4600.0
2005-08-30 13:25:00,13.21,13.22,13.2,13.21,10500.0,11.4328,11.4415,11.4242,11.4328,10500.0
2005-08-30 13:30:00,13.21,13.23,13.21,13.23,16500.0,11.4328,11.4501,11.4328,11.4501,16500.0
2005-08-30 13:35:00,13.23,13.25,13.22,13.24,10300.0,11.4501,11.4674,11.4415,11.4588,10300.0
2005-08-30 13:40:00,13.25,13.27,13.25,13.26,12500.0,11.4674,11.4847,11.4674,11.4761,12500.0
2005-08-30 13:45:00,13.26,13.26,13.24,13.24,12700.0,11.4761,11.4761,11.4588,11.4588,12700.0
2005-08-30 13:50:00,13.25,13.25,13.22,13.23,11400.0,11.4674,11.4674,11.4415,11.4501,11400.0
2005-08-30 13:55:00,13.24,13.24,13.22,13.24,14600.0,11.4588,11.4588,11.4415,11.4588,14600.0
2005-08-30 14:00:00,13.23,13.25,13.21,13.21,22200.0,11.4501,11.4674,11.4328,11.4328,22200.0
2005-08-30 14:05:00,13.21,13.22,13.2,13.2,12800.0,11.4328,11.4415,11.4242,11.4242,12800.0
2005-08-30 14:10:00,13.2,13.23,13.2,13.21,14800.0,11.4242,11.4501,11.4242,11.4328,14800.0
2005-08-30 14:15:00,13.21,13.22,13.18,13.19,49000.0,11.4328,11.4415,11.4068,11.4155,49000.0
2005-08-30 14:20:00,13.19,13.22,13.18,13.19,8800.0,11.4155,11.4415,11.4068,11.4155,8800.0
2005-08-30 14:25:00,13.19,13.21,13.18,13.18,21400.0,11.4155,11.4328,11.4068,11.4068,21400.0
2005-08-30 14:30:00,13.19,13.2,13.17,13.19,17500.0,11.4155,11.4242,11.3982,11.4155,17500.0
2005-08-30 14:35:00,13.2,13.2,13.17,13.18,31600.0,11.4242,11.4242,11.3982,11.4068,31600.0
2005-08-30 14:40:00,13.17,13.21,13.17,13.2,42500.0,11.3982,11.4328,11.3982,11.4242,42500.0
2005-08-30 14:45:00,13.21,13.23,13.17,13.17,55200.0,11.4328,11.4501,11.3982,11.3982,55200.0
2005-08-30 14:50:00,13.17,13.18,13.16,13.17,25200.0,11.3982,11.4068,11.3895,11.3982,25200.0
2005-08-30 14:55:00,13.16,13.18,13.14,13.15,72100.0,11.3895,11.4068,11.3722,11.3809,72100.0
2005-08-30 15:00:00,13.15,13.18,13.12,13.14,73100.0,11.3809,11.4068,11.3549,11.3722,73100.0
2005-08-30 15:05:00,13.13,13.14,13.13,13.14,9600.0,11.3636,11.3722,11.3636,11.3722,9600.0
2005-08-30 15:10:00,13.14,13.18,13.14,13.17,33300.0,11.3722,11.4068,11.3722,11.3982,33300.0
2005-08-30 15:15:00,13.18,13.21,13.17,13.19,28500.0,11.4068,11.4328,11.3982,11.4155,28500.0
2005-08-30 15:20:00,13.19,13.2,13.17,13.19,23400.0,11.4155,11.4242,11.3982,11.4155,23400.0
2005-08-30 15:25:00,13.18,13.19,13.16,13.17,40900.0,11.4068,11.4155,11.3895,11.3982,40900.0
2005-08-30 15:30:00,13.18,13.25,13.18,13.23,60700.0,11.4068,11.4674,11.4068,11.4501,60700.0
2005-08-30 15:35:00,13.22,13.32,13.22,13.32,98700.0,11.4415,11.528,11.4415,11.528,98700.0
2005-08-30 15:40:00,13.31,13.31,13.28,13.29,64100.0,11.5194,11.5194,11.4934,11.502,64100.0
2005-08-30 15:45:00,13.3,13.31,13.26,13.27,59900.0,11.5107,11.5194,11.4761,11.4847,59900.0
2005-08-30 15:50:00,13.26,13.26,13.22,13.25,43700.0,11.4761,11.4761,11.4415,11.4674,43700.0
2005-08-30 15:55:00,13.24,13.27,13.24,13.26,68100.0,11.4588,11.4847,11.4588,11.4761,68100.0
2005-08-31 09:30:00,13.2,13.21,13.11,13.15,102400.0,11.4242,11.4328,11.3463,11.3809,102400.0
2005-08-31 09:35:00,13.14,13.21,13.12,13.17,44400.0,11.3722,11.4328,11.3549,11.3982,44400.0
2005-08-31 09:40:00,13.17,13.28,13.16,13.2,58500.0,11.3982,11.4934,11.3895,11.4242,58500.0
2005-08-31 09:45:00,13.2,13.21,13.17,13.18,32700.0,11.4242,11.4328,11.3982,11.4068,32700.0
2005-08-31 09:50:00,13.19,13.21,13.13,13.15,40100.0,11.4155,11.4328,11.3636,11.3809,40100.0
2005-08-31 09:55:00,13.14,13.17,13.11,13.11,72000.0,11.3722,11.3982,11.3463,11.3463,72000.0
2005-08-31 10:00:00,13.12,13.12,13.08,13.09,98600.0,11.3549,11.3549,11.3203,11.329,98600.0
2005-08-31 10:05:00,13.1,13.15,13.06,13.08,76700.0,11.3376,11.3809,11.303,11.3203,76700.0
2005-08-31 10:10:00,13.07,13.11,13.07,13.08,37100.0,11.3116,11.3463,11.3116,11.3203,37100.0
2005-08-31 10:15:00,13.08,13.13,13.06,13.1,73000.0,11.3203,11.3636,11.303,11.3376,73000.0
2005-08-31 10:20:00,13.1,13.15,13.09,13.11,48700.0,11.3376,11.3809,11.329,11.3463,48700.0
2005-08-31 10:25:00,13.11,13.12,13.07,13.09,33100.0,11.3463,11.3549,11.3116,11.329,33100.0
2005-08-31 10:30:00,13.1,13.11,13.08,13.1,41800.0,11.3376,11.3463,11.3203,11.3376,41800.0
2005-08-31 10:35:00,13.1,13.17,13.09,13.11,82400.0,11.3376,11.3982,11.329,11.3463,82400.0
2005-08-31 10:40:00,13.11,13.16,13.11,13.14,49600.0,11.3463,11.3895,11.3463,11.3722,49600.0
2005-08-31 10:45:00,13.14,13.15,13.09,13.09,41400.0,11.3722,11.3809,11.329,11.329,41400.0
2005-08-31 10:50:00,13.1,13.11,13.07,13.11,18600.0,11.3376,11.3463,11.3116,11.3463,18600.0
2005-08-31 10:55:00,13.1,13.11,13.08,13.1,18400.0,11.3376,11.3463,11.3203,11.3376,18400.0
2005-08-31 11:00:00,13.1,13.14,13.1,13.12,111300.0,11.3376,11.3722,11.3376,11.3549,111300.0
2005-08-31 11:05:00,13.12,13.16,13.1,13.13,89900.0,11.3549,11.3895,11.3376,11.3636,89900.0
2005-08-31 11:10:00,13.14,13.16,13.11,13.13,23000.0,11.3722,11.3895,11.3463,11.3636,23000.0
2005-08-31 11:15:00,13.13,13.17,13.13,13.17,305500.0,11.3636,11.3982,11.3636,11.3982,305500.0
2005-08-31 11:20:00,13.16,13.2,13.16,13.2,60600.0,11.3895,11.4242,11.3895,11.4242,60600.0
2005-08-31 11:25:00,13.2,13.21,13.19,13.19,30200.0,11.4242,11.4328,11.4155,11.4155,30200.0
2005-08-31 11:30:00,13.19,13.2,13.16,13.16,19000.0,11.4155,11.4242,11.3895,11.3895,19000.0
2005-08-31 11:35:00,13.17,13.18,13.16,13.16,13300.0,11.3982,11.4068,11.3895,11.3895,13300.0
2005-08-31 11:40:00,13.16,13.18,13.15,13.18,17600.0,11.3895,11.4068,11.3809,11.4068,17600.0
2005-08-31 11:45:00,13.17,13.17,13.16,13.17,13300.0,11.3982,11.3982,11.3895,11.3982,13300.0
2005-08-31 11:50:00,13.16,13.17,13.15,13.16,12100.0,11.3895,11.3982,11.3809,11.3895,12100.0
2005-08-31 11:55:00,13.17,13.17,13.15,13.16,13300.0,11.3982,11.3982,11.3809,11.3895,13300.0
2005-08-31 12:00:00,13.17,13.19,13.16,13.18,14500.0,11.3982,11.4155,11.3895,11.4068,14500.0
2005-08-31 12:05:00,13.18,13.19,13.15,13.16,45400.0,11.4068,11.4155,11.3809,11.3895,45400.0
2005-08-31 12:10:00,13.16,13.16,13.14,13.15,25700.0,11.3895,11.3895,11.3722,11.3809,25700.0
2005-08-31 12:15:00,13.14,13.16,13.13,13.16,77100.0,11.3722,11.3895,11.3636,11.3895,77100.0
2005-08-31 12:20:00,13.15,13.16,13.14,13.15,11300.0,11.3809,11.3895,11.3722,11.3809,11300.0
2005-08-31 12:25:00,13.14,13.16,13.11,13.14,38400.0,11.3722,11.3895,11.3463,11.3722,38400.0
2005-08-31 12:30:00,13.13,13.14,13.12,13.12,17500.0,11.3636,11.3722,11.3549,11.3549,17500.0
2005-08-31 12:35:00,13.12,13.13,13.12,13.12,9500.0,11.3549,11.3636,11.3549,11.3549,9500.0
2005-08-31 12:40:00,13.12,13.13,13.11,13.11,9600.0,11.3549,11.3636,11.3463,11.3463,9600.0
2005-08-31 12:45:00,13.11,13.14,13.11,13.14,7800.0,11.3463,11.3722,11.3463,11.3722,7800.0
2005-08-31 12:50:00,13.14,13.15,13.13,13.15,18100.0,11.3722,11.3809,11.3636,11.3809,18100.0
2005-08-31 12:55:00,13.15,13.16,13.12,13.13,11400.0,11.3809,11.3895,11.3549,11.3636,11400.0
2005-08-31 13:00:00,13.13,13.15,13.1,13.15,18900.0,11.3636,11.3809,11.3376,11.3809,18900.0
2005-08-31 13:05:00,13.13,13.14,13.13,13.13,3600.0,11.3636,11.3722,11.3636,11.3636,3600.0
2005-08-31 13:10:00,13.14,13.19,13.14,13.18,54400.0,11.3722,11.4155,11.3722,11.4068,54400.0
2005-08-31 13:15:00,13.17,13.2,13.17,13.18,55900.0,11.3982,11.4242,11.3982,11.4068,55900.0
2005-08-31 13:20:00,13.18,13.19,13.16,13.16,84500.0,11.4068,11.4155,11.3895,11.3895,84500.0
2005-08-31 13:25:00,13.17,13.17,13.16,13.16,9700.0,11.3982,11.3982,11.3895,11.3895,9700.0
2005-08-31 13:30:00,13.17,13.17,13.16,13.17,20700.0,11.3982,11.3982,11.3895,11.3982,20700.0
2005-08-31 13:35:00,13.17,13.17,13.16,13.16,10500.0,11.3982,11.3982,11.3895,11.3895,10500.0
2005-08-31 13:40:00,13.16,13.21,13.16,13.21,65300.0,11.3895,11.4328,11.3895,11.4328,65300.0
2005-08-31 13:45:00,13.21,13.21,13.16,13.17,74800.0,11.4328,11.4328,11.3895,11.3982,74800.0
2005-08-31 13:50:00,13.18,13.24,13.16,13.24,73800.0,11.4068,11.4588,11.3895,11.4588,73800.0
2005-08-31 13:55:00,13.24,13.25,13.22,13.23,24600.0,11.4588,11.4674,11.4415,11.4501,24600.0
2005-08-31 14:00:00,13.23,13.24,13.21,13.21,23400.0,11.4501,11.4588,11.4328,11.4328,23400.0
2005-08-31 14:05:00,13.22,13.23,13.15,13.16,20300.0,11.4415,11.4501,11.3809,11.3895,20300.0
2005-08-31 14:10:00,13.16,13.19,13.15,13.16,15300.0,11.3895,11.4155,11.3809,11.3895,15300.0
2005-08-31 14:15:00,13.17,13.18,13.15,13.17,11200.0,11.3982,11.4068,11.3809,11.3982,11200.0
2005-08-31 14:20:00,13.16,13.17,13.15,13.16,9600.0,11.3895,11.3982,11.3809,11.3895,9600.0
2005-08-31 14:25:00,13.16,13.19,13.15,13.18,22600.0,11.3895,11.4155,11.3809,11.4068,22600.0
2005-08-31 14:30:00,13.17,13.2,13.17,13.2,12500.0,11.3982,11.4242,11.3982,11.4242,12500.0
2005-08-31 14:35:00,13.21,13.22,13.18,13.21,25300.0,11.4328,11.4415,11.4068,11.4328,25300.0
2005-08-31 14:40:00,13.21,13.22,13.19,13.22,21200.0,11.4328,11.4415,11.4155,11.4415,21200.0
2005-08-31 14:45:00,13.21,13.23,13.21,13.23,21800.0,11.4328,11.4501,11.4328,11.4501,21800.0
2005-08-31 14:50:00,13.23,13.24,13.22,13.22,17400.0,11.4501,11.4588,11.4415,11.4415,17400.0
2005-08-31 14:55:00,13.24,13.25,13.23,13.24,28700.0,11.4588,11.4674,11.4501,11.4588,28700.0
2005-08-31 15:00:00,13.24,13.25,13.22,13.22,15000.0,11.4588,11.4674,11.4415,11.4415,15000.0
2005-08-31 15:05:00,13.21,13.23,13.21,13.23,10400.0,11.4328,11.4501,11.4328,11.4501,10400.0
2005-08-31 15:10:00,13.23,13.25,13.23,13.23,33000.0,11.4501,11.4674,11.4501,11.4501,33000.0
2005-08-31 15:15:00,13.22,13.24,13.21,13.23,57000.0,11.4415,11.4588,11.4328,11.4501,57000.0
2005-08-31 15:20:00,13.23,13.27,13.23,13.27,46100.0,11.4501,11.4847,11.4501,11.4847,46100.0
2005-08-31 15:25:00,13.27,13.28,13.26,13.28,51300.0,11.4847,11.4934,11.4761,11.4934,51300.0
2005-08-31 15:30:00,13.29,13.29,13.25,13.26,57900.0,11.502,11.502,11.4674,11.4761,57900.0
2005-08-31 15:35:00,13.25,13.27,13.25,13.26,33600.0,11.4674,11.4847,11.4674,11.4761,33600.0
2005-08-31 15:40:00,13.27,13.29,13.26,13.29,24700.0,11.4847,11.502,11.4761,11.502,24700.0
2005-08-31 15:45:00,13.29,13.3,13.28,13.3,20900.0,11.502,11.5107,11.4934,11.5107,20900.0
2005-08-31 15:50:00,13.3,13.31,13.28,13.31,84900.0,11.5107,11.5194,11.4934,11.5194,84900.0
2005-08-31 15:55:00,13.3,13.31,13.28,13.3,70200.0,11.5107,11.5194,11.4934,11.5107,70200.0
2005-09-01 09:30:00,13.32,13.32,13.24,13.26,243800.0,11.528,11.528,11.4588,11.4761,243800.0
2005-09-01 09:35:00,13.3,13.3,13.24,13.26,120700.0,11.5107,11.5107,11.4588,11.4761,120700.0
2005-09-01 09:40:00,13.28,13.32,13.28,13.3,27100.0,11.4934,11.528,11.4934,11.5107,27100.0
2005-09-01 09:45:00,13.3,13.3,13.24,13.28,37500.0,11.5107,11.5107,11.4588,11.4934,37500.0
2005-09-01 09:50:00,13.29,13.31,13.28,13.3,36300.0,11.502,11.5194,11.4934,11.5107,36300.0
2005-09-01 09:55:00,13.3,13.32,13.3,13.31,30800.0,11.5107,11.528,11.5107,11.5194,30800.0
2005-09-01 10:00:00,13.32,13.32,13.29,13.31,46800.0,11.528,11.528,11.502,11.5194,46800.0
2005-09-01 10:05:00,13.31,13.32,13.26,13.28,46400.0,11.5194,11.528,11.4761,11.4934,46400.0
2005-09-01 10:10:00,13.28,13.28,13.27,13.28,50700.0,11.4934,11.4934,11.4847,11.4934,50700.0
2005-09-01 10:15:00,13.28,13.29,13.24,13.27,38900.0,11.4934,11.502,11.4588,11.4847,38900.0
2005-09-01 10:20:00,13.27,13.27,13.23,13.24,57700.0,11.4847,11.4847,11.4501,11.4588,57700.0
2005-09-01 10:25:00,13.26,13.26,13.24,13.24,39500.0,11.4761,11.4761,11.4588,11.4588,39500.0
2005-09-01 10:30:00,13.24,13.25,13.19,13.24,84900.0,11.4588,11.4674,11.4155,11.4588,84900.0
2005-09-01 10:35:00,13.24,13.24,13.2,13.21,44400.0,11.4588,11.4588,11.4242,11.4328,44400.0
2005-09-01 10:40:00,13.21,13.21,13.17,13.18,53000.0,11.4328,11.4328,11.3982,11.4068,53000.0
2005-09-01 10:45:00,13.18,13.18,13.13,13.13,36200.0,11.4068,11.4068,11.3636,11.3636,36200.0
2005-09-01 10:50:00,13.14,13.15,13.12,13.15,55700.0,11.3722,11.3809,11.3549,11.3809,55700.0
2005-09-01 10:55:00,13.15,13.17,13.15,13.16,37800.0,11.3809,11.3982,11.3809,11.3895,37800.0
2005-09-01 11:00:00,13.15,13.17,13.15,13.15,24900.0,11.3809,11.3982,11.3809,11.3809,24900.0
2005-09-01 11:05:00,13.15,13.16,13.13,13.14,60400.0,11.3809,11.3895,11.3636,11.3722,60400.0
2005-09-01 11:10:00,13.14,13.17,13.13,13.15,141700.0,11.3722,11.3982,11.3636,11.3809,141700.0
2005-09-01 11:15:00,13.16,13.16,13.12,13.14,85600.0,11.3895,11.3895,11.3549,11.3722,85600.0
2005-09-01 11:20:00,13.14,13.19,13.14,13.19,83000.0,11.3722,11.4155,11.3722,11.4155,83000.0
2005-09-01 11:25:00,13.2,13.2,13.15,13.16,32600.0,11.4242,11.4242,11.3809,11.3895,32600.0
2005-09-01 11:30:00,13.15,13.16,13.14,13.15,63000.0,11.3809,11.3895,11.3722,11.3809,63000.0
2005-09-01 11:35:00,13.15,13.19,13.14,13.18,48600.0,11.3809,11.4155,11.3722,11.4068,48600.0
2005-09-01 11:40:00,13.17,13.21,13.17,13.19,141000.0,11.3982,11.4328,11.3982,11.4155,141000.0
2005-09-01 11:45:00,13.19,13.21,13.18,13.2,104300.0,11.4155,11.4328,11.4068,11.4242,104300.0
2005-09-01 11:50:00,13.2,13.21,13.18,13.19,68200.0,11.4242,11.4328,11.4068,11.4155,68200.0
2005-09-01 11:55:00,13.18,13.19,13.17,13.17,44100.0,11.4068,11.4155,11.3982,11.3982,44100.0
2005-09-01 12:00:00,13.18,13.19,13.11,13.12,68300.0,11.4068,11.4155,11.3463,11.3549,68300.0
2005-09-01 12:05:00,13.12,13.14,13.11,13.13,85100.0,11.3549,11.3722,11.3463,11.3636,85100.0
2005-09-01 12:10:00,13.13,13.13,13.12,13.13,31300.0,11.3636,11.3636,11.3549,11.3636,31300.0
2005-09-01 12:15:00,13.12,13.13,13.12,13.12,29500.0,11.3549,11.3636,11.3549,11.3549,29500.0
2005-09-01 12:20:00,13.12,13.13,13.1,13.1,115600.0,11.3549,11.3636,11.3376,11.3376,115600.0
2005-09-01 12:25:00,13.1,13.14,13.1,13.12,50600.0,11.3376,11.3722,11.3376,11.3549,50600.0
2005-09-01 12:30:00,13.11,13.11,13.08,13.09,78100.0,11.3463,11.3463,11.3203,11.329,78100.0
2005-09-01 12:35:00,13.07,13.09,13.07,13.09,33400.0,11.3116,11.329,11.3116,11.329,33400.0
2005-09-01 12:40:00,13.09,13.1,13.08,13.09,28300.0,11.329,11.3376,11.3203,11.329,28300.0
2005-09-01 12:45:00,13.09,13.1,13.08,13.09,36800.0,11.329,11.3376,11.3203,11.329,36800.0
2005-09-01 12:50:00,13.1,13.1,13.07,13.07,30200.0,11.3376,11.3376,11.3116,11.3116,30200.0
2005-09-01 12:55:00,13.05,13.11,13.05,13.09,88700.0,11.2943,11.3463,11.2943,11.329,88700.0
2005-09-01 13:00:00,13.09,13.11,13.05,13.1,38600.0,11.329,11.3463,11.2943,11.3376,38600.0
2005-09-01 13:05:00,13.1,13.11,13.09,13.1,25100.0,11.3376,11.3463,11.329,11.3376,25100.0
2005-09-01 13:10:00,13.1,13.1,13.09,13.09,15900.0,11.3376,11.3376,11.329,11.329,15900.0
2005-09-01 13:15:00,13.09,13.09,13.07,13.07,57400.0,11.329,11.329,11.3116,11.3116,57400.0
2005-09-01 13:20:00,13.07,13.07,13.05,13.05,23800.0,11.3116,11.3116,11.2943,11.2943,23800.0
2005-09-01 13:25:00,13.05,13.1,13.05,13.08,45400.0,11.2943,11.3376,11.2943,11.3203,45400.0
2005-09-01 13:30:00,13.09,13.11,13.07,13.08,30400.0,11.329,11.3463,11.3116,11.3203,30400.0
2005-09-01 13:35:00,13.09,13.11,13.08,13.11,22500.0,11.329,11.3463,11.3203,11.3463,22500.0
2005-09-01 13:40:00,13.1,13.11,13.09,13.1,40600.0,11.3376,11.3463,11.329,11.3376,40600.0
2005-09-01 13:45:00,13.1,13.11,13.08,13.09,19400.0,11.3376,11.3463,11.3203,11.329,19400.0
2005-09-01 13:50:00,13.09,13.09,13.07,13.08,23300.0,11.329,11.329,11.3116,11.3203,23300.0
2005-09-01 13:55:00,13.08,13.09,13.07,13.08,29500.0,11.3203,11.329,11.3116,11.3203,29500.0
2005-09-01 14:00:00,13.07,13.08,13.06,13.07,35600.0,11.3116,11.3203,11.303,11.3116,35600.0
2005-09-01 14:05:00,13.07,13.11,13.06,13.1,66500.0,11.3116,11.3463,11.303,11.3376,66500.0
2005-09-01 14:10:00,13.1,13.12,13.08,13.09,83600.0,11.3376,11.3549,11.3203,11.329,83600.0
2005-09-01 14:15:00,13.09,13.11,13.08,13.1,36600.0,11.329,11.3463,11.3203,11.3376,36600.0
2005-09-01 14:20:00,13.09,13.15,13.09,13.14,69800.0,11.329,11.3809,11.329,11.3722,69800.0
2005-09-01 14:25:00,13.14,13.14,13.11,13.11,54400.0,11.3722,11.3722,11.3463,11.3463,54400.0
2005-09-01 14:30:00,13.11,13.15,13.1,13.15,57500.0,11.3463,11.3809,11.3376,11.3809,57500.0
2005-09-01 14:35:00,13.15,13.16,13.14,13.15,190700.0,11.3809,11.3895,11.3722,11.3809,190700.0
2005-09-01 14:40:00,13.15,13.16,13.14,13.15,39400.0,11.3809,11.3895,11.3722,11.3809,39400.0
2005-09-01 14:45:00,13.15,13.15,13.13,13.13,24800.0,11.3809,11.3809,11.3636,11.3636,24800.0
2005-09-01 14:50:00,13.13,13.14,13.13,13.14,36700.0,11.3636,11.3722,11.3636,11.3722,36700.0
2005-09-01 14:55:00,13.14,13.15,13.12,13.13,40600.0,11.3722,11.3809,11.3549,11.3636,40600.0
2005-09-01 15:00:00,13.13,13.16,13.13,13.15,41500.0,11.3636,11.3895,11.3636,11.3809,41500.0
2005-09-01 15:05:00,13.16,13.16,13.14,13.15,40300.0,11.3895,11.3895,11.3722,11.3809,40300.0
2005-09-01 15:10:00,13.14,13.16,13.14,13.16,45500.0,11.3722,11.3895,11.3722,11.3895,45500.0
2005-09-01 15:15:00,13.16,13.19,13.16,13.17,58600.0,11.3895,11.4155,11.3895,11.3982,58600.0
2005-09-01 15:20:00,13.16,13.19,13.16,13.18,311000.0,11.3895,11.4155,11.3895,11.4068,311000.0
2005-09-01 15:25:00,13.17,13.2,13.17,13.18,79500.0,11.3982,11.4242,11.3982,11.4068,79500.0
2005-09-01 15:30:00,13.18,13.18,13.16,13.16,22500.0,11.4068,11.4068,11.3895,11.3895,22500.0
2005-09-01 15:35:00,13.17,13.17,13.14,13.16,59400.0,11.3982,11.3982,11.3722,11.3895,59400.0
2005-09-01 15:40:00,13.16,13.18,13.15,13.18,62800.0,11.3895,11.4068,11.3809,11.4068,62800.0
2005-09-01 15:45:00,13.17,13.18,13.16,13.18,254700.0,11.3982,11.4068,11.3895,11.4068,254700.0
2005-09-01 15:50:00,13.17,13.17,13.11,13.13,126300.0,11.3982,11.3982,11.3463,11.3636,126300.0
2005-09-01 15:55:00,13.13,13.16,13.13,13.16,94000.0,11.3636,11.3895,11.3636,11.3895,94000.0
2005-09-02 09:30:00,13.35,13.38,13.35,13.38,400.0,11.554,11.5799,11.554,11.5799,400.0
2005-09-02 09:35:00,13.43,13.52,13.41,13.49,370300.0,11.6232,11.7011,11.6059,11.6751,370300.0
2005-09-02 09:40:00,13.49,13.56,13.46,13.54,461400.0,11.6751,11.7357,11.6492,11.7184,461400.0
2005-09-02 09:45:00,13.54,13.55,13.45,13.51,172900.0,11.7184,11.7271,11.6405,11.6924,172900.0
2005-09-02 09:50:00,13.5,13.55,13.47,13.54,289600.0,11.6838,11.7271,11.6578,11.7184,289600.0
2005-09-02 09:55:00,13.54,13.55,13.44,13.45,100400.0,11.7184,11.7271,11.6319,11.6405,100400.0
2005-09-02 10:00:00,13.44,13.5,13.4,13.49,73700.0,11.6319,11.6838,11.5972,11.6751,73700.0
2005-09-02 10:05:00,13.5,13.52,13.49,13.52,56000.0,11.6838,11.7011,11.6751,11.7011,56000.0
2005-09-02 10:10:00,13.5,13.54,13.5,13.52,233800.0,11.6838,11.7184,11.6838,11.7011,233800.0
2005-09-02 10:15:00,13.53,13.55,13.53,13.55,65900.0,11.7098,11.7271,11.7098,11.7271,65900.0
2005-09-02 10:20:00,13.55,13.55,13.53,13.55,61500.0,11.7271,11.7271,11.7098,11.7271,61500.0
2005-09-02 10:25:00,13.54,13.54,13.52,13.52,50100.0,11.7184,11.7184,11.7011,11.7011,50100.0
2005-09-02 10:30:00,13.52,13.53,13.49,13.49,176900.0,11.7011,11.7098,11.6751,11.6751,176900.0
2005-09-02 10:35:00,13.49,13.5,13.4,13.43,179200.0,11.6751,11.6838,11.5972,11.6232,179200.0
2005-09-02 10:40:00,13.43,13.47,13.42,13.47,52500.0,11.6232,11.6578,11.6146,11.6578,52500.0
2005-09-02 10:45:00,13.48,13.51,13.47,13.5,136300.0,11.6665,11.6924,11.6578,11.6838,136300.0
2005-09-02 10:50:00,13.5,13.52,13.49,13.52,52500.0,11.6838,11.7011,11.6751,11.7011,52500.0
2005-09-02 10:55:00,13.52,13.53,13.51,13.53,131000.0,11.7011,11.7098,11.6924,11.7098,131000.0
2005-09-02 11:00:00,13.53,13.54,13.51,13.54,80200.0,11.7098,11.7184,11.6924,11.7184,80200.0
2005-09-02 11:05:00,13.54,13.54,13.52,13.54,84500.0,11.7184,11.7184,11.7011,11.7184,84500.0
2005-09-02 11:10:00,13.54,13.54,13.52,13.54,43600.0,11.7184,11.7184,11.7011,11.7184,43600.0
2005-09-02 11:15:00,13.54,13.54,13.5,13.54,84700.0,11.7184,11.7184,11.6838,11.7184,84700.0
2005-09-02 11:20:00,13.54,13.56,13.53,13.56,120400.0,11.7184,11.7357,11.7098,11.7357,120400.0
2005-09-02 11:25:00,13.55,13.56,13.52,13.53,102100.0,11.7271,11.7357,11.7011,11.7098,102100.0
2005-09-02 11:30:00,13.54,13.54,13.52,13.53,35100.0,11.7184,11.7184,11.7011,11.7098,35100.0
2005-09-02 11:35:00,13.53,13.54,13.53,13.54,32100.0,11.7098,11.7184,11.7098,11.7184,32100.0
2005-09-02 11:40:00,13.54,13.56,13.53,13.55,32600.0,11.7184,11.7357,11.7098,11.7271,32600.0
2005-09-02 11:45:00,13.56,13.56,13.53,13.54,29200.0,11.7357,11.7357,11.7098,11.7184,29200.0
2005-09-02 11:50:00,13.54,13.54,13.51,13.52,264700.0,11.7184,11.7184,11.6924,11.7011,264700.0
2005-09-02 11:55:00,13.52,13.53,13.5,13.51,73900.0,11.7011,11.7098,11.6838,11.6924,73900.0
2005-09-02 12:00:00,13.5,13.52,13.5,13.51,57900.0,11.6838,11.7011,11.6838,11.6924,57900.0
2005-09-02 12:05:00,13.52,13.53,13.5,13.52,24300.0,11.7011,11.7098,11.6838,11.7011,24300.0
2005-09-02 12:10:00,13.51,13.53,13.5,13.53,157300.0,11.6924,11.7098,11.6838,11.7098,157300.0
2005-09-02 12:15:00,13.53,13.53,13.51,13.52,51100.0,11.7098,11.7098,11.6924,11.7011,51100.0
2005-09-02 12:20:00,13.52,13.52,13.5,13.51,41800.0,11.7011,11.7011,11.6838,11.6924,41800.0
2005-09-02 12:25:00,13.51,13.51,13.49,13.49,112200.0,11.6924,11.6924,11.6751,11.6751,112200.0
2005-09-02 12:30:00,13.49,13.5,13.49,13.5,10300.0,11.6751,11.6838,11.6751,11.6838,10300.0
2005-09-02 12:35:00,13.5,13.51,13.49,13.51,156000.0,11.6838,11.6924,11.6751,11.6924,156000.0
2005-09-02 12:40:00,13.51,13.51,13.49,13.49,63100.0,11.6924,11.6924,11.6751,11.6751,63100.0
2005-09-02 12:45:00,13.49,13.5,13.47,13.48,19000.0,11.6751,11.6838,11.6578,11.6665,19000.0
2005-09-02 12:50:00,13.47,13.48,13.47,13.48,8200.0,11.6578,11.6665,11.6578,11.6665,8200.0
2005-09-02 12:55:00,13.48,13.49,13.47,13.49,31900.0,11.6665,11.6751,11.6578,11.6751,31900.0
2005-09-02 13:00:00,13.49,13.51,13.49,13.51,20900.0,11.6751,11.6924,11.6751,11.6924,20900.0
2005-09-02 13:05:00,13.51,13.52,13.49,13.51,28300.0,11.6924,11.7011,11.6751,11.6924,28300.0
2005-09-02 13:10:00,13.52,13.52,13.48,13.49,19600.0,11.7011,11.7011,11.6665,11.6751,19600.0
2005-09-02 13:15:00,13.5,13.51,13.49,13.5,18200.0,11.6838,11.6924,11.6751,11.6838,18200.0
2005-09-02 13:20:00,13.5,13.53,13.48,13.52,22600.0,11.6838,11.7098,11.6665,11.7011,22600.0
2005-09-02 13:25:00,13.52,13.52,13.5,13.52,28400.0,11.7011,11.7011,11.6838,11.7011,28400.0
2005-09-02 13:30:00,13.52,13.52,13.51,13.52,20900.0,11.7011,11.7011,11.6924,11.7011,20900.0
2005-09-02 13:35:00,13.52,13.57,13.51,13.57,44500.0,11.7011,11.7444,11.6924,11.7444,44500.0
2005-09-02 13:40:00,13.57,13.58,13.56,13.58,30200.0,11.7444,11.753,11.7357,11.753,30200.0
2005-09-02 13:45:00,13.59,13.59,13.56,13.58,20700.0,11.7617,11.7617,11.7357,11.753,20700.0
2005-09-02 13:50:00,13.58,13.59,13.57,13.58,16700.0,11.753,11.7617,11.7444,11.753,16700.0
2005-09-02 13:55:00,13.58,13.6,13.57,13.58,21500.0,11.753,11.7703,11.7444,11.753,21500.0
2005-09-02 14:00:00,13.58,13.59,13.58,13.59,30700.0,11.753,11.7617,11.753,11.7617,30700.0
2005-09-02 14:05:00,13.58,13.6,13.58,13.6,34600.0,11.753,11.7703,11.753,11.7703,34600.0
2005-09-02 14:10:00,13.6,13.62,13.6,13.62,61200.0,11.7703,11.7877,11.7703,11.7877,61200.0
2005-09-02 14:15:00,13.62,13.62,13.59,13.59,210800.0,11.7877,11.7877,11.7617,11.7617,210800.0
2005-09-02 14:20:00,13.59,13.6,13.56,13.56,27200.0,11.7617,11.7703,11.7357,11.7357,27200.0
2005-09-02 14:25:00,13.57,13.58,13.55,13.58,56600.0,11.7444,11.753,11.7271,11.753,56600.0
2005-09-02 14:30:00,13.58,13.6,13.57,13.6,40200.0,11.753,11.7703,11.7444,11.7703,40200.0
2005-09-02 14:35:00,13.6,13.6,13.57,13.58,42200.0,11.7703,11.7703,11.7444,11.753,42200.0
2005-09-02 14:40:00,13.58,13.59,13.57,13.58,44100.0,11.753,11.7617,11.7444,11.753,44100.0
2005-09-02 14:45:00,13.58,13.6,13.58,13.59,52800.0,11.753,11.7703,11.753,11.7617,52800.0
2005-09-02 14:50:00,13.58,13.59,13.57,13.59,52900.0,11.753,11.7617,11.7444,11.7617,52900.0
2005-09-02 14:55:00,13.59,13.6,13.58,13.58,60500.0,11.7617,11.7703,11.753,11.753,60500.0
2005-09-02 15:00:00,13.58,13.6,13.57,13.58,36600.0,11.753,11.7703,11.7444,11.753,36600.0
2005-09-02 15:05:00,13.58,13.6,13.56,13.57,79400.0,11.753,11.7703,11.7357,11.7444,79400.0
2005-09-02 15:10:00,13.57,13.57,13.53,13.55,48100.0,11.7444,11.7444,11.7098,11.7271,48100.0
2005-09-02 15:15:00,13.54,13.55,13.53,13.53,62100.0,11.7184,11.7271,11.7098,11.7098,62100.0
2005-09-02 15:20:00,13.53,13.56,13.51,13.55,121200.0,11.7098,11.7357,11.6924,11.7271,121200.0
2005-09-02 15:25:00,13.55,13.58,13.55,13.58,35400.0,11.7271,11.753,11.7271,11.753,35400.0
2005-09-02 15:30:00,13.58,13.59,13.57,13.59,65200.0,11.753,11.7617,11.7444,11.7617,65200.0
2005-09-02 15:35:00,13.59,13.6,13.56,13.56,104600.0,11.7617,11.7703,11.7357,11.7357,104600.0
2005-09-02 15:40:00,13.57,13.57,13.52,13.53,65200.0,11.7444,11.7444,11.7011,11.7098,65200.0
2005-09-02 15:45:00,13.53,13.53,13.5,13.51,82800.0,11.7098,11.7098,11.6838,11.6924,82800.0
2005-09-02 15:50:00,13.51,13.52,13.51,13.51,100700.0,11.6924,11.7011,11.6924,11.6924,100700.0
2005-09-02 15:55:00,13.52,13.52,13.51,13.51,82900.0,11.7011,11.7011,11.6924,11.6924,82900.0
2005-09-06 09:30:00,13.67,13.7,13.61,13.62,143800.0,11.8309,11.8569,11.779,11.7877,143800.0
2005-09-06 09:35:00,13.62,13.66,13.59,13.63,73500.0,11.7877,11.8223,11.7617,11.7963,73500.0
2005-09-06 09:40:00,13.62,13.63,13.58,13.62,43000.0,11.7877,11.7963,11.753,11.7877,43000.0
2005-09-06 09:45:00,13.61,13.66,13.6,13.66,53400.0,11.779,11.8223,11.7703,11.8223,53400.0
2005-09-06 09:50:00,13.66,13.73,13.66,13.72,85100.0,11.8223,11.8829,11.8223,11.8742,85100.0
2005-09-06 09:55:00,13.72,13.74,13.71,13.72,136500.0,11.8742,11.8915,11.8655,11.8742,136500.0
2005-09-06 10:00:00,13.73,13.78,13.73,13.77,97000.0,11.8829,11.9261,11.8829,11.9175,97000.0
2005-09-06 10:05:00,13.77,13.83,13.76,13.81,89600.0,11.9175,11.9694,11.9088,11.9521,89600.0
2005-09-06 10:10:00,13.8,13.81,13.71,13.71,87100.0,11.9434,11.9521,11.8655,11.8655,87100.0
2005-09-06 10:15:00,13.73,13.75,13.7,13.74,80900.0,11.8829,11.9002,11.8569,11.8915,80900.0
2005-09-06 10:20:00,13.74,13.75,13.72,13.74,46900.0,11.8915,11.9002,11.8742,11.8915,46900.0
2005-09-06 10:25:00,13.75,13.77,13.74,13.75,23700.0,11.9002,11.9175,11.8915,11.9002,23700.0
2005-09-06 10:30:00,13.75,13.76,13.74,13.76,49100.0,11.9002,11.9088,11.8915,11.9088,49100.0
2005-09-06 10:35:00,13.77,13.78,13.75,13.75,35300.0,11.9175,11.9261,11.9002,11.9002,35300.0
2005-09-06 10:40:00,13.75,13.76,13.73,13.75,67900.0,11.9002,11.9088,11.8829,11.9002,67900.0
2005-09-06 10:45:00,13.75,13.75,13.73,13.73,42200.0,11.9002,11.9002,11.8829,11.8829,42200.0
2005-09-06 10:50:00,13.73,13.74,13.72,13.74,80100.0,11.8829,11.8915,11.8742,11.8915,80100.0
2005-09-06 10:55:00,13.74,13.74,13.72,13.74,60900.0,11.8915,11.8915,11.8742,11.8915,60900.0
2005-09-06 11:00:00,13.74,13.83,13.74,13.78,139400.0,11.8915,11.9694,11.8915,11.9261,139400.0
2005-09-06 11:05:00,13.79,13.84,13.79,13.84,73200.0,11.9348,11.9781,11.9348,11.9781,73200.0
2005-09-06 11:10:00,13.84,13.84,13.79,13.79,48500.0,11.9781,11.9781,11.9348,11.9348,48500.0
2005-09-06 11:15:00,13.79,13.82,13.77,13.78,62600.0,11.9348,11.9607,11.9175,11.9261,62600.0
2005-09-06 11:20:00,13.79,13.79,13.75,13.79,28800.0,11.9348,11.9348,11.9002,11.9348,28800.0
2005-09-06 11:25:00,13.79,13.81,13.79,13.81,72300.0,11.9348,11.9521,11.9348,11.9521,72300.0
2005-09-06 11:30:00,13.81,13.82,13.8,13.8,48600.0,11.9521,11.9607,11.9434,11.9434,48600.0
2005-09-06 11:35:00,13.8,13.82,13.8,13.81,35800.0,11.9434,11.9607,11.9434,11.9521,35800.0
2005-09-06 11:40:00,13.81,13.81,13.8,13.8,83800.0,11.9521,11.9521,11.9434,11.9434,83800.0
2005-09-06 11:45:00,13.81,13.81,13.79,13.81,46800.0,11.9521,11.9521,11.9348,11.9521,46800.0
2005-09-06 11:50:00,13.81,13.82,13.79,13.81,61900.0,11.9521,11.9607,11.9348,11.9521,61900.0
2005-09-06 11:55:00,13.81,13.83,13.81,13.81,134900.0,11.9521,11.9694,11.9521,11.9521,134900.0
2005-09-06 12:00:00,13.81,13.82,13.8,13.82,43300.0,11.9521,11.9607,11.9434,11.9607,43300.0
2005-09-06 12:05:00,13.81,13.81,13.79,13.79,101700.0,11.9521,11.9521,11.9348,11.9348,101700.0
2005-09-06 12:10:00,13.8,13.83,13.79,13.81,56000.0,11.9434,11.9694,11.9348,11.9521,56000.0
2005-09-06 12:15:00,13.81,13.82,13.79,13.81,126300.0,11.9521,11.9607,11.9348,11.9521,126300.0
2005-09-06 12:20:00,13.81,13.84,13.8,13.83,63700.0,11.9521,11.9781,11.9434,11.9694,63700.0
2005-09-06 12:25:00,13.81,13.84,13.81,13.81,61100.0,11.9521,11.9781,11.9521,11.9521,61100.0
2005-09-06 12:30:00,13.81,13.82,13.8,13.81,31500.0,11.9521,11.9607,11.9434,11.9521,31500.0
2005-09-06 12:35:00,13.81,13.82,13.79,13.8,127600.0,11.9521,11.9607,11.9348,11.9434,127600.0
2005-09-06 12:40:00,13.8,13.82,13.79,13.81,40200.0,11.9434,11.9607,11.9348,11.9521,40200.0
2005-09-06 12:45:00,13.81,13.82,13.8,13.81,69000.0,11.9521,11.9607,11.9434,11.9521,69000.0
2005-09-06 12:50:00,13.81,13.82,13.81,13.81,33200.0,11.9521,11.9607,11.9521,11.9521,33200.0
2005-09-06 12:55:00,13.82,13.83,13.82,13.82,5200.0,11.9607,11.9694,11.9607,11.9607,5200.0
2005-09-06 13:00:00,13.82,13.83,13.81,13.82,27400.0,11.9607,11.9694,11.9521,11.9607,27400.0
2005-09-06 13:05:00,13.82,13.83,13.81,13.82,104200.0,11.9607,11.9694,11.9521,11.9607,104200.0
2005-09-06 13:10:00,13.83,13.83,13.81,13.82,191800.0,11.9694,11.9694,11.9521,11.9607,191800.0
2005-09-06 13:15:00,13.82,13.82,13.8,13.81,46900.0,11.9607,11.9607,11.9434,11.9521,46900.0
2005-09-06 13:20:00,13.81,13.83,13.81,13.81,25800.0,11.9521,11.9694,11.9521,11.9521,25800.0
2005-09-06 13:25:00,13.81,13.83,13.81,13.82,19100.0,11.9521,11.9694,11.9521,11.9607,19100.0
2005-09-06 13:30:00,13.82,13.83,13.82,13.82,18900.0,11.9607,11.9694,11.9607,11.9607,18900.0
2005-09-06 13:35:00,13.82,13.83,13.81,13.82,29200.0,11.9607,11.9694,11.9521,11.9607,29200.0
2005-09-06 13:40:00,13.81,13.83,13.81,13.82,43300.0,11.9521,11.9694,11.9521,11.9607,43300.0
2005-09-06 13:45:00,13.82,13.84,13.82,13.83,69600.0,11.9607,11.9781,11.9607,11.9694,69600.0
2005-09-06 13:50:00,13.82,13.83,13.81,13.82,122500.0,11.9607,11.9694,11.9521,11.9607,122500.0
2005-09-06 13:55:00,13.82,13.83,13.82,13.83,37300.0,11.9607,11.9694,11.9607,11.9694,37300.0
2005-09-06 14:00:00,13.83,13.84,13.83,13.84,20600.0,11.9694,11.9781,11.9694,11.9781,20600.0
2005-09-06 14:05:00,13.84,13.86,13.84,13.85,88300.0,11.9781,11.9954,11.9781,11.9867,88300.0
2005-09-06 14:10:00,13.85,13.86,13.84,13.84,30400.0,11.9867,11.9954,11.9781,11.9781,30400.0
2005-09-06 14:15:00,13.85,13.87,13.84,13.87,163400.0,11.9867,12.004,11.9781,12.004,163400.0
2005-09-06 14:20:00,13.86,13.91,13.86,13.91,86800.0,11.9954,12.0386,11.9954,12.0386,86800.0
2005-09-06 14:25:00,13.91,13.94,13.9,13.93,125400.0,12.0386,12.0646,12.03,12.0559,125400.0
2005-09-06 14:30:00,13.93,13.94,13.92,13.92,81300.0,12.0559,12.0646,12.0473,12.0473,81300.0
2005-09-06 14:35:00,13.92,13.92,13.88,13.88,48200.0,12.0473,12.0473,12.0127,12.0127,48200.0
2005-09-06 14:40:00,13.88,13.91,13.88,13.89,76600.0,12.0127,12.0386,12.0127,12.0213,76600.0
2005-09-06 14:45:00,13.9,13.91,13.87,13.87,53500.0,12.03,12.0386,12.004,12.004,53500.0
2005-09-06 14:50:00,13.87,13.87,13.84,13.85,122700.0,12.004,12.004,11.9781,11.9867,122700.0
2005-09-06 14:55:00,13.84,13.85,13.8,13.81,64500.0,11.9781,11.9867,11.9434,11.9521,64500.0
2005-09-06 15:00:00,13.81,13.83,13.8,13.82,96000.0,11.9521,11.9694,11.9434,11.9607,96000.0
2005-09-06 15:05:00,13.82,13.83,13.81,13.82,17200.0,11.9607,11.9694,11.9521,11.9607,17200.0
2005-09-06 15:10:00,13.81,13.82,13.81,13.81,50600.0,11.9521,11.9607,11.9521,11.9521,50600.0
2005-09-06 15:15:00,13.82,13.86,13.81,13.85,62800.0,11.9607,11.9954,11.9521,11.9867,62800.0
2005-09-06 15:20:00,13.86,13.87,13.81,13.81,55700.0,11.9954,12.004,11.9521,11.9521,55700.0
2005-09-06 15:25:00,13.81,13.83,13.8,13.83,48100.0,11.9521,11.9694,11.9434,11.9694,48100.0
2005-09-06 15:30:00,13.84,13.85,13.83,13.84,38600.0,11.9781,11.9867,11.9694,11.9781,38600.0
2005-09-06 15:35:00,13.84,13.88,13.84,13.86,66500.0,11.9781,12.0127,11.9781,11.9954,66500.0
2005-09-06 15:40:00,13.87,13.87,13.85,13.87,78500.0,12.004,12.004,11.9867,12.004,78500.0
2005-09-06 15:45:00,13.87,13.91,13.86,13.91,64200.0,12.004,12.0386,11.9954,12.0386,64200.0
2005-09-06 15:50:00,13.91,13.91,13.89,13.9,139700.0,12.0386,12.0386,12.0213,12.03,139700.0
2005-09-06 15:55:00,13.91,13.94,13.9,13.93,193900.0,12.0386,12.0646,12.03,12.0559,193900.0
2005-09-07 09:30:00,13.9,13.9,13.8,13.8,97200.0,12.03,12.03,11.9434,11.9434,97200.0
2005-09-07 09:35:00,13.81,13.85,13.76,13.8,52300.0,11.9521,11.9867,11.9088,11.9434,52300.0
2005-09-07 09:40:00,13.79,13.81,13.77,13.78,37000.0,11.9348,11.9521,11.9175,11.9261,37000.0
2005-09-07 09:45:00,13.78,13.78,13.75,13.75,21300.0,11.9261,11.9261,11.9002,11.9002,21300.0
2005-09-07 09:50:00,13.75,13.76,13.68,13.68,41600.0,11.9002,11.9088,11.8396,11.8396,41600.0
2005-09-07 09:55:00,13.68,13.75,13.68,13.74,34200.0,11.8396,11.9002,11.8396,11.8915,34200.0
2005-09-07 10:00:00,13.73,13.78,13.73,13.77,40900.0,11.8829,11.9261,11.8829,11.9175,40900.0
2005-09-07 10:05:00,13.76,13.77,13.71,13.71,56400.0,11.9088,11.9175,11.8655,11.8655,56400.0
2005-09-07 10:10:00,13.71,13.74,13.71,13.72,17800.0,11.8655,11.8915,11.8655,11.8742,17800.0
2005-09-07 10:15:00,13.71,13.72,13.7,13.71,21200.0,11.8655,11.8742,11.8569,11.8655,21200.0
2005-09-07 10:20:00,13.7,13.71,13.68,13.69,51600.0,11.8569,11.8655,11.8396,11.8482,51600.0
2005-09-07 10:25:00,13.7,13.7,13.69,13.7,8800.0,11.8569,11.8569,11.8482,11.8569,8800.0
2005-09-07 10:30:00,13.69,13.7,13.69,13.69,33000.0,11.8482,11.8569,11.8482,11.8482,33000.0
2005-09-07 10:35:00,13.7,13.71,13.69,13.71,172500.0,11.8569,11.8655,11.8482,11.8655,172500.0
2005-09-07 10:40:00,13.7,13.71,13.69,13.7,99100.0,11.8569,11.8655,11.8482,11.8569,99100.0
2005-09-07 10:45:00,13.7,13.7,13.69,13.69,50600.0,11.8569,11.8569,11.8482,11.8482,50600.0
2005-09-07 10:50:00,13.7,13.7,13.67,13.67,76700.0,11.8569,11.8569,11.8309,11.8309,76700.0
2005-09-07 10:55:00,13.66,13.67,13.64,13.65,49400.0,11.8223,11.8309,11.805,11.8136,49400.0
2005-09-07 11:00:00,13.65,13.68,13.64,13.67,43000.0,11.8136,11.8396,11.805,11.8309,43000.0
2005-09-07 11:05:00,13.67,13.69,13.67,13.69,67600.0,11.8309,11.8482,11.8309,11.8482,67600.0
2005-09-07 11:10:00,13.7,13.7,13.67,13.67,16600.0,11.8569,11.8569,11.8309,11.8309,16600.0
2005-09-07 11:15:00,13.67,13.68,13.64,13.64,35600.0,11.8309,11.8396,11.805,11.805,35600.0
2005-09-07 11:20:00,13.64,13.65,13.6,13.6,121800.0,11.805,11.8136,11.7703,11.7703,121800.0
2005-09-07 11:25:00,13.61,13.62,13.59,13.62,62600.0,11.779,11.7877,11.7617,11.7877,62600.0
2005-09-07 11:30:00,13.62,13.68,13.62,13.66,50200.0,11.7877,11.8396,11.7877,11.8223,50200.0
2005-09-07 11:35:00,13.65,13.66,13.6,13.61,36400.0,11.8136,11.8223,11.7703,11.779,36400.0
2005-09-07 11:40:00,13.61,13.61,13.59,13.6,36600.0,11.779,11.779,11.7617,11.7703,36600.0
2005-09-07 11:45:00,13.59,13.61,13.59,13.61,31800.0,11.7617,11.779,11.7617,11.779,31800.0
2005-09-07 11:50:00,13.6,13.61,13.59,13.6,113800.0,11.7703,11.779,11.7617,11.7703,113800.0
2005-09-07 11:55:00,13.61,13.63,13.6,13.63,26000.0,11.779,11.7963,11.7703,11.7963,26000.0
2005-09-07 12:00:00,13.63,13.65,13.63,13.65,23800.0,11.7963,11.8136,11.7963,11.8136,23800.0
2005-09-07 12:05:00,13.65,13.65,13.63,13.63,33300.0,11.8136,11.8136,11.7963,11.7963,33300.0
2005-09-07 12:10:00,13.65,13.65,13.61,13.62,28200.0,11.8136,11.8136,11.779,11.7877,28200.0
2005-09-07 12:15:00,13.62,13.63,13.62,13.62,30600.0,11.7877,11.7963,11.7877,11.7877,30600.0
2005-09-07 12:20:00,13.63,13.67,13.61,13.67,91100.0,11.7963,11.8309,11.779,11.8309,91100.0
2005-09-07 12:25:00,13.67,13.67,13.65,13.65,59600.0,11.8309,11.8309,11.8136,11.8136,59600.0
2005-09-07 12:30:00,13.65,13.66,13.65,13.66,25300.0,11.8136,11.8223,11.8136,11.8223,25300.0
2005-09-07 12:35:00,13.65,13.66,13.64,13.65,52700.0,11.8136,11.8223,11.805,11.8136,52700.0
2005-09-07 12:40:00,13.64,13.64,13.62,13.63,17800.0,11.805,11.805,11.7877,11.7963,17800.0
2005-09-07 12:45:00,13.63,13.64,13.63,13.64,18800.0,11.7963,11.805,11.7963,11.805,18800.0
2005-09-07 12:50:00,13.64,13.67,13.64,13.66,18000.0,11.805,11.8309,11.805,11.8223,18000.0
2005-09-07 12:55:00,13.67,13.68,13.66,13.68,14300.0,11.8309,11.8396,11.8223,11.8396,14300.0
2005-09-07 13:00:00,13.68,13.68,13.65,13.66,48700.0,11.8396,11.8396,11.8136,11.8223,48700.0
2005-09-07 13:05:00,13.66,13.66,13.65,13.65,1800.0,11.8223,11.8223,11.8136,11.8136,1800.0
2005-09-07 13:10:00,13.65,13.68,13.65,13.68,33100.0,11.8136,11.8396,11.8136,11.8396,33100.0
2005-09-07 13:15:00,13.68,13.7,13.68,13.69,26100.0,11.8396,11.8569,11.8396,11.8482,26100.0
2005-09-07 13:20:00,13.69,13.7,13.68,13.68,10400.0,11.8482,11.8569,11.8396,11.8396,10400.0
2005-09-07 13:25:00,13.68,13.69,13.67,13.68,23000.0,11.8396,11.8482,11.8309,11.8396,23000.0
2005-09-07 13:30:00,13.68,13.69,13.68,13.69,40800.0,11.8396,11.8482,11.8396,11.8482,40800.0
2005-09-07 13:35:00,13.69,13.7,13.68,13.7,53200.0,11.8482,11.8569,11.8396,11.8569,53200.0
2005-09-07 13:40:00,13.7,13.71,13.7,13.7,23100.0,11.8569,11.8655,11.8569,11.8569,23100.0
2005-09-07 13:45:00,13.7,13.72,13.7,13.7,33500.0,11.8569,11.8742,11.8569,11.8569,33500.0
2005-09-07 13:50:00,13.71,13.72,13.69,13.69,50400.0,11.8655,11.8742,11.8482,11.8482,50400.0
2005-09-07 13:55:00,13.7,13.7,13.69,13.69,21900.0,11.8569,11.8569,11.8482,11.8482,21900.0
2005-09-07 14:00:00,13.69,13.71,13.69,13.7,25500.0,11.8482,11.8655,11.8482,11.8569,25500.0
2005-09-07 14:05:00,13.71,13.74,13.7,13.73,34100.0,11.8655,11.8915,11.8569,11.8829,34100.0
2005-09-07 14:10:00,13.75,13.76,13.72,13.72,51600.0,11.9002,11.9088,11.8742,11.8742,51600.0
2005-09-07 14:15:00,13.72,13.72,13.68,13.69,31800.0,11.8742,11.8742,11.8396,11.8482,31800.0
2005-09-07 14:20:00,13.7,13.7,13.69,13.69,19200.0,11.8569,11.8569,11.8482,11.8482,19200.0
2005-09-07 14:25:00,13.69,13.69,13.66,13.67,26400.0,11.8482,11.8482,11.8223,11.8309,26400.0
2005-09-07 14:30:00,13.67,13.68,13.66,13.67,15800.0,11.8309,11.8396,11.8223,11.8309,15800.0
2005-09-07 14:35:00,13.66,13.69,13.66,13.69,31200.0,11.8223,11.8482,11.8223,11.8482,31200.0
2005-09-07 14:40:00,13.69,13.7,13.68,13.69,30300.0,11.8482,11.8569,11.8396,11.8482,30300.0
2005-09-07 14:45:00,13.69,13.7,13.69,13.7,15800.0,11.8482,11.8569,11.8482,11.8569,15800.0
2005-09-07 14:50:00,13.71,13.71,13.69,13.69,15700.0,11.8655,11.8655,11.8482,11.8482,15700.0
2005-09-07 14:55:00,13.69,13.74,13.69,13.74,61800.0,11.8482,11.8915,11.8482,11.8915,61800.0
2005-09-07 15:00:00,13.75,13.75,13.72,13.72,53900.0,11.9002,11.9002,11.8742,11.8742,53900.0
2005-09-07 15:05:00,13.72,13.76,13.71,13.76,32000.0,11.8742,11.9088,11.8655,11.9088,32000.0
2005-09-07 15:10:00,13.77,13.77,13.74,13.75,65400.0,11.9175,11.9175,11.8915,11.9002,65400.0
2005-09-07 15:15:00,13.75,13.76,13.73,13.73,58000.0,11.9002,11.9088,11.8829,11.8829,58000.0
2005-09-07 15:20:00,13.74,13.74,13.72,13.73,23900.0,11.8915,11.8915,11.8742,11.8829,23900.0
2005-09-07 15:25:00,13.73,13.74,13.72,13.73,45400.0,11.8829,11.8915,11.8742,11.8829,45400.0
2005-09-07 15:30:00,13.74,13.75,13.73,13.74,38400.0,11.8915,11.9002,11.8829,11.8915,38400.0
2005-09-07 15:35:00,13.74,13.74,13.73,13.73,43300.0,11.8915,11.8915,11.8829,11.8829,43300.0
2005-09-07 15:40:00,13.72,13.73,13.72,13.73,52900.0,11.8742,11.8829,11.8742,11.8829,52900.0
2005-09-07 15:45:00,13.72,13.73,13.72,13.72,60100.0,11.8742,11.8829,11.8742,11.8742,60100.0
2005-09-07 15:50:00,13.73,13.75,13.72,13.75,93200.0,11.8829,11.9002,11.8742,11.9002,93200.0
2005-09-07 15:55:00,13.75,13.77,13.73,13.74,228000.0,11.9002,11.9175,11.8829,11.8915,228000.0
2005-09-08 09:30:00,13.73,13.73,13.65,13.67,78200.0,11.8829,11.8829,11.8136,11.8309,78200.0
2005-09-08 09:35:00,13.66,13.7,13.66,13.7,25800.0,11.8223,11.8569,11.8223,11.8569,25800.0
2005-09-08 09:40:00,13.7,13.77,13.7,13.76,42000.0,11.8569,11.9175,11.8569,11.9088,42000.0
2005-09-08 09:45:00,13.76,13.83,13.75,13.83,76300.0,11.9088,11.9694,11.9002,11.9694,76300.0
2005-09-08 09:50:00,13.82,13.85,13.81,13.83,56700.0,11.9607,11.9867,11.9521,11.9694,56700.0
2005-09-08 09:55:00,13.83,13.87,13.83,13.87,50300.0,11.9694,12.004,11.9694,12.004,50300.0
2005-09-08 10:00:00,13.87,13.91,13.87,13.88,59900.0,12.004,12.0386,12.004,12.0127,59900.0
2005-09-08 10:05:00,13.88,13.88,13.85,13.85,41300.0,12.0127,12.0127,11.9867,11.9867,41300.0
2005-09-08 10:10:00,13.85,13.86,13.84,13.86,40100.0,11.9867,11.9954,11.9781,11.9954,40100.0
2005-09-08 10:15:00,13.87,13.87,13.84,13.85,103500.0,12.004,12.004,11.9781,11.9867,103500.0
2005-09-08 10:20:00,13.85,13.85,13.81,13.82,37400.0,11.9867,11.9867,11.9521,11.9607,37400.0
2005-09-08 10:25:00,13.82,13.82,13.8,13.81,30400.0,11.9607,11.9607,11.9434,11.9521,30400.0
2005-09-08 10:30:00,13.81,13.83,13.81,13.83,108200.0,11.9521,11.9694,11.9521,11.9694,108200.0
2005-09-08 10:35:00,13.83,13.85,13.82,13.84,52600.0,11.9694,11.9867,11.9607,11.9781,52600.0
2005-09-08 10:40:00,13.85,13.85,13.83,13.83,53300.0,11.9867,11.9867,11.9694,11.9694,53300.0
2005-09-08 10:45:00,13.83,13.85,13.83,13.84,73000.0,11.9694,11.9867,11.9694,11.9781,73000.0
2005-09-08 10:50:00,13.84,13.84,13.8,13.8,44600.0,11.9781,11.9781,11.9434,11.9434,44600.0
2005-09-08 10:55:00,13.8,13.8,13.75,13.76,65200.0,11.9434,11.9434,11.9002,11.9088,65200.0
2005-09-08 11:00:00,13.76,13.8,13.73,13.73,47100.0,11.9088,11.9434,11.8829,11.8829,47100.0
2005-09-08 11:05:00,13.73,13.77,13.73,13.77,70000.0,11.8829,11.9175,11.8829,11.9175,70000.0
2005-09-08 11:10:00,13.77,13.8,13.76,13.8,50300.0,11.9175,11.9434,11.9088,11.9434,50300.0
2005-09-08 11:15:00,13.8,13.86,13.8,13.85,27300.0,11.9434,11.9954,11.9434,11.9867,27300.0
2005-09-08 11:20:00,13.86,13.86,13.82,13.82,87700.0,11.9954,11.9954,11.9607,11.9607,87700.0
2005-09-08 11:25:00,13.82,13.84,13.82,13.84,38600.0,11.9607,11.9781,11.9607,11.9781,38600.0
2005-09-08 11:30:00,13.84,13.84,13.83,13.83,34000.0,11.9781,11.9781,11.9694,11.9694,34000.0
2005-09-08 11:35:00,13.83,13.83,13.8,13.82,25000.0,11.9694,11.9694,11.9434,11.9607,25000.0
2005-09-08 11:40:00,13.83,13.83,13.8,13.8,23900.0,11.9694,11.9694,11.9434,11.9434,23900.0
2005-09-08 11:45:00,13.8,13.81,13.79,13.8,14200.0,11.9434,11.9521,11.9348,11.9434,14200.0
2005-09-08 11:50:00,13.79,13.81,13.76,13.76,52700.0,11.9348,11.9521,11.9088,11.9088,52700.0
2005-09-08 11:55:00,13.76,13.77,13.76,13.77,30700.0,11.9088,11.9175,11.9088,11.9175,30700.0
2005-09-08 12:00:00,13.77,13.78,13.76,13.77,31700.0,11.9175,11.9261,11.9088,11.9175,31700.0
2005-09-08 12:05:00,13.77,13.8,13.77,13.79,266900.0,11.9175,11.9434,11.9175,11.9348,266900.0
2005-09-08 12:10:00,13.79,13.79,13.77,13.77,13800.0,11.9348,11.9348,11.9175,11.9175,13800.0
2005-09-08 12:15:00,13.76,13.77,13.75,13.76,28000.0,11.9088,11.9175,11.9002,11.9088,28000.0
2005-09-08 12:20:00,13.77,13.77,13.74,13.75,14100.0,11.9175,11.9175,11.8915,11.9002,14100.0
2005-09-08 12:25:00,13.75,13.75,13.74,13.74,41700.0,11.9002,11.9002,11.8915,11.8915,41700.0
2005-09-08 12:30:00,13.75,13.75,13.73,13.73,11600.0,11.9002,11.9002,11.8829,11.8829,11600.0
2005-09-08 12:35:00,13.73,13.74,13.73,13.73,6900.0,11.8829,11.8915,11.8829,11.8829,6900.0
2005-09-08 12:40:00,13.74,13.74,13.73,13.73,12200.0,11.8915,11.8915,11.8829,11.8829,12200.0
2005-09-08 12:45:00,13.73,13.73,13.71,13.71,19400.0,11.8829,11.8829,11.8655,11.8655,19400.0
2005-09-08 12:50:00,13.71,13.74,13.71,13.74,15300.0,11.8655,11.8915,11.8655,11.8915,15300.0
2005-09-08 12:55:00,13.74,13.74,13.7,13.72,41300.0,11.8915,11.8915,11.8569,11.8742,41300.0
2005-09-08 13:00:00,13.7,13.71,13.69,13.7,30600.0,11.8569,11.8655,11.8482,11.8569,30600.0
2005-09-08 13:05:00,13.7,13.7,13.68,13.68,19600.0,11.8569,11.8569,11.8396,11.8396,19600.0
2005-09-08 13:10:00,13.69,13.71,13.69,13.7,41200.0,11.8482,11.8655,11.8482,11.8569,41200.0
2005-09-08 13:15:00,13.71,13.71,13.7,13.7,9700.0,11.8655,11.8655,11.8569,11.8569,9700.0
2005-09-08 13:20:00,13.7,13.71,13.69,13.69,9800.0,11.8569,11.8655,11.8482,11.8482,9800.0
2005-09-08 13:25:00,13.69,13.7,13.69,13.7,29600.0,11.8482,11.8569,11.8482,11.8569,29600.0
2005-09-08 13:30:00,13.7,13.72,13.7,13.72,21600.0,11.8569,11.8742,11.8569,11.8742,21600.0
2005-09-08 13:35:00,13.72,13.73,13.72,13.73,5000.0,11.8742,11.8829,11.8742,11.8829,5000.0
2005-09-08 13:40:00,13.72,13.75,13.72,13.75,16700.0,11.8742,11.9002,11.8742,11.9002,16700.0
2005-09-08 13:45:00,13.75,13.75,13.74,13.75,16000.0,11.9002,11.9002,11.8915,11.9002,16000.0
2005-09-08 13:50:00,13.74,13.76,13.73,13.76,24600.0,11.8915,11.9088,11.8829,11.9088,24600.0
2005-09-08 13:55:00,13.76,13.78,13.75,13.77,38400.0,11.9088,11.9261,11.9002,11.9175,38400.0
2005-09-08 14:00:00,13.77,13.78,13.76,13.78,31400.0,11.9175,11.9261,11.9088,11.9261,31400.0
2005-09-08 14:05:00,13.78,13.78,13.77,13.77,6600.0,11.9261,11.9261,11.9175,11.9175,6600.0
2005-09-08 14:10:00,13.77,13.78,13.75,13.76,22000.0,11.9175,11.9261,11.9002,11.9088,22000.0
2005-09-08 14:15:00,13.76,13.77,13.74,13.76,57000.0,11.9088,11.9175,11.8915,11.9088,57000.0
2005-09-08 14:20:00,13.76,13.76,13.75,13.75,11400.0,11.9088,11.9088,11.9002,11.9002,11400.0
2005-09-08 14:25:00,13.76,13.76,13.74,13.74,48700.0,11.9088,11.9088,11.8915,11.8915,48700.0
2005-09-08 14:30:00,13.74,13.75,13.71,13.71,49000.0,11.8915,11.9002,11.8655,11.8655,49000.0
2005-09-08 14:35:00,13.7,13.7,13.68,13.69,170100.0,11.8569,11.8569,11.8396,11.8482,170100.0
2005-09-08 14:40:00,13.68,13.7,13.68,13.7,60400.0,11.8396,11.8569,11.8396,11.8569,60400.0
2005-09-08 14:45:00,13.7,13.7,13.69,13.69,9600.0,11.8569,11.8569,11.8482,11.8482,9600.0
2005-09-08 14:50:00,13.69,13.69,13.67,13.68,20500.0,11.8482,11.8482,11.8309,11.8396,20500.0
2005-09-08 14:55:00,13.68,13.68,13.66,13.66,54700.0,11.8396,11.8396,11.8223,11.8223,54700.0
2005-09-08 15:00:00,13.66,13.66,13.65,13.66,89100.0,11.8223,11.8223,11.8136,11.8223,89100.0
2005-09-08 15:05:00,13.66,13.66,13.64,13.66,63100.0,11.8223,11.8223,11.805,11.8223,63100.0
2005-09-08 15:10:00,13.66,13.66,13.64,13.65,34200.0,11.8223,11.8223,11.805,11.8136,34200.0
2005-09-08 15:15:00,13.66,13.69,13.65,13.69,57100.0,11.8223,11.8482,11.8136,11.8482,57100.0
2005-09-08 15:20:00,13.69,13.73,13.68,13.72,50300.0,11.8482,11.8829,11.8396,11.8742,50300.0
2005-09-08 15:25:00,13.72,13.75,13.72,13.75,125100.0,11.8742,11.9002,11.8742,11.9002,125100.0
2005-09-08 15:30:00,13.75,13.78,13.75,13.76,64300.0,11.9002,11.9261,11.9002,11.9088,64300.0
2005-09-08 15:35:00,13.76,13.77,13.76,13.76,9500.0,11.9088,11.9175,11.9088,11.9088,9500.0
2005-09-08 15:40:00,13.75,13.76,13.74,13.75,186500.0,11.9002,11.9088,11.8915,11.9002,186500.0
2005-09-08 15:45:00,13.75,13.76,13.75,13.76,57200.0,11.9002,11.9088,11.9002,11.9088,57200.0
2005-09-08 15:50:00,13.75,13.79,13.75,13.78,71800.0,11.9002,11.9348,11.9002,11.9261,71800.0
2005-09-08 15:55:00,13.78,13.79,13.77,13.77,54100.0,11.9261,11.9348,11.9175,11.9175,54100.0
2005-09-09 09:30:00,13.77,13.77,13.75,13.75,41800.0,11.9175,11.9175,11.9002,11.9002,41800.0
2005-09-09 09:35:00,13.75,13.76,13.74,13.75,22400.0,11.9002,11.9088,11.8915,11.9002,22400.0
2005-09-09 09:40:00,13.75,13.76,13.75,13.75,60500.0,11.9002,11.9088,11.9002,11.9002,60500.0
2005-09-09 09:45:00,13.75,13.76,13.75,13.75,136900.0,11.9002,11.9088,11.9002,11.9002,136900.0
2005-09-09 09:50:00,13.75,13.75,13.7,13.7,71900.0,11.9002,11.9002,11.8569,11.8569,71900.0
2005-09-09 09:55:00,13.71,13.71,13.68,13.7,23800.0,11.8655,11.8655,11.8396,11.8569,23800.0
2005-09-09 10:00:00,13.69,13.73,13.69,13.71,20500.0,11.8482,11.8829,11.8482,11.8655,20500.0
2005-09-09 10:05:00,13.72,13.74,13.71,13.71,11700.0,11.8742,11.8915,11.8655,11.8655,11700.0
2005-09-09 10:10:00,13.72,13.76,13.71,13.76,195300.0,11.8742,11.9088,11.8655,11.9088,195300.0
2005-09-09 10:15:00,13.75,13.76,13.75,13.76,37700.0,11.9002,11.9088,11.9002,11.9088,37700.0
2005-09-09 10:20:00,13.76,13.76,13.75,13.76,75800.0,11.9088,11.9088,11.9002,11.9088,75800.0
2005-09-09 10:25:00,13.76,13.77,13.75,13.75,73100.0,11.9088,11.9175,11.9002,11.9002,73100.0
2005-09-09 10:30:00,13.75,13.76,13.75,13.76,56700.0,11.9002,11.9088,11.9002,11.9088,56700.0
2005-09-09 10:35:00,13.77,13.78,13.76,13.78,12700.0,11.9175,11.9261,11.9088,11.9261,12700.0
2005-09-09 10:40:00,13.78,13.79,13.77,13.78,35000.0,11.9261,11.9348,11.9175,11.9261,35000.0
2005-09-09 10:45:00,13.79,13.79,13.78,13.78,40400.0,11.9348,11.9348,11.9261,11.9261,40400.0
2005-09-09 10:50:00,13.78,13.8,13.78,13.79,31700.0,11.9261,11.9434,11.9261,11.9348,31700.0
2005-09-09 10:55:00,13.78,13.79,13.77,13.77,24900.0,11.9261,11.9348,11.9175,11.9175,24900.0
2005-09-09 11:00:00,13.77,13.77,13.75,13.75,53100.0,11.9175,11.9175,11.9002,11.9002,53100.0
2005-09-09 11:05:00,13.76,13.76,13.75,13.75,34100.0,11.9088,11.9088,11.9002,11.9002,34100.0
2005-09-09 11:10:00,13.75,13.76,13.74,13.75,68600.0,11.9002,11.9088,11.8915,11.9002,68600.0
2005-09-09 11:15:00,13.75,13.75,13.73,13.74,11600.0,11.9002,11.9002,11.8829,11.8915,11600.0
2005-09-09 11:20:00,13.74,13.75,13.74,13.75,16100.0,11.8915,11.9002,11.8915,11.9002,16100.0
2005-09-09 11:25:00,13.75,13.75,13.75,13.75,5700.0,11.9002,11.9002,11.9002,11.9002,5700.0
2005-09-09 11:30:00,13.75,13.75,13.74,13.74,12000.0,11.9002,11.9002,11.8915,11.8915,12000.0
2005-09-09 11:35:00,13.74,13.75,13.72,13.75,27900.0,11.8915,11.9002,11.8742,11.9002,27900.0
2005-09-09 11:40:00,13.75,13.8,13.74,13.79,26700.0,11.9002,11.9434,11.8915,11.9348,26700.0
2005-09-09 11:45:00,13.79,13.79,13.77,13.77,8600.0,11.9348,11.9348,11.9175,11.9175,8600.0
2005-09-09 11:50:00,13.77,13.78,13.77,13.78,8500.0,11.9175,11.9261,11.9175,11.9261,8500.0
2005-09-09 11:55:00,13.77,13.79,13.77,13.78,41300.0,11.9175,11.9348,11.9175,11.9261,41300.0
2005-09-09 12:00:00,13.79,13.81,13.78,13.8,25600.0,11.9348,11.9521,11.9261,11.9434,25600.0
2005-09-09 12:05:00,13.8,13.82,13.8,13.81,23700.0,11.9434,11.9607,11.9434,11.9521,23700.0
2005-09-09 12:10:00,13.82,13.83,13.81,13.82,14800.0,11.9607,11.9694,11.9521,11.9607,14800.0
2005-09-09 12:15:00,13.83,13.84,13.82,13.84,17000.0,11.9694,11.9781,11.9607,11.9781,17000.0
2005-09-09 12:20:00,13.84,13.84,13.83,13.84,16900.0,11.9781,11.9781,11.9694,11.9781,16900.0
2005-09-09 12:25:00,13.85,13.85,13.84,13.85,17000.0,11.9867,11.9867,11.9781,11.9867,17000.0
2005-09-09 12:30:00,13.84,13.85,13.84,13.85,39400.0,11.9781,11.9867,11.9781,11.9867,39400.0
2005-09-09 12:35:00,13.85,13.88,13.84,13.88,47600.0,11.9867,12.0127,11.9781,12.0127,47600.0
2005-09-09 12:40:00,13.88,13.9,13.88,13.88,37100.0,12.0127,12.03,12.0127,12.0127,37100.0
2005-09-09 12:45:00,13.88,13.89,13.88,13.89,11900.0,12.0127,12.0213,12.0127,12.0213,11900.0
2005-09-09 12:50:00,13.89,13.89,13.87,13.88,8600.0,12.0213,12.0213,12.004,12.0127,8600.0
2005-09-09 12:55:00,13.87,13.88,13.86,13.87,15900.0,12.004,12.0127,11.9954,12.004,15900.0
2005-09-09 13:00:00,13.86,13.87,13.86,13.86,7600.0,11.9954,12.004,11.9954,11.9954,7600.0
2005-09-09 13:05:00,13.87,13.87,13.86,13.87,16200.0,12.004,12.004,11.9954,12.004,16200.0
2005-09-09 13:10:00,13.86,13.87,13.83,13.86,34200.0,11.9954,12.004,11.9694,11.9954,34200.0
2005-09-09 13:15:00,13.86,13.86,13.84,13.86,9800.0,11.9954,11.9954,11.9781,11.9954,9800.0
2005-09-09 13:20:00,13.85,13.86,13.82,13.84,30800.0,11.9867,11.9954,11.9607,11.9781,30800.0
2005-09-09 13:25:00,13.84,13.84,13.83,13.83,8100.0,11.9781,11.9781,11.9694,11.9694,8100.0
2005-09-09 13:30:00,13.83,13.85,13.83,13.83,18200.0,11.9694,11.9867,11.9694,11.9694,18200.0
2005-09-09 13:35:00,13.83,13.84,13.83,13.83,6400.0,11.9694,11.9781,11.9694,11.9694,6400.0
2005-09-09 13:40:00,13.84,13.84,13.83,13.84,11000.0,11.9781,11.9781,11.9694,11.9781,11000.0
2005-09-09 13:45:00,13.84,13.84,13.8,13.81,32900.0,11.9781,11.9781,11.9434,11.9521,32900.0
2005-09-09 13:50:00,13.81,13.81,13.8,13.81,21500.0,11.9521,11.9521,11.9434,11.9521,21500.0
2005-09-09 13:55:00,13.81,13.81,13.8,13.81,3700.0,11.9521,11.9521,11.9434,11.9521,3700.0
2005-09-09 14:00:00,13.8,13.81,13.79,13.79,14200.0,11.9434,11.9521,11.9348,11.9348,14200.0
2005-09-09 14:05:00,13.79,13.79,13.78,13.79,23500.0,11.9348,11.9348,11.9261,11.9348,23500.0
2005-09-09 14:10:00,13.78,13.79,13.78,13.79,13500.0,11.9261,11.9348,11.9261,11.9348,13500.0
2005-09-09 14:15:00,13.78,13.79,13.78,13.79,12800.0,11.9261,11.9348,11.9261,11.9348,12800.0
2005-09-09 14:20:00,13.79,13.79,13.77,13.79,29400.0,11.9348,11.9348,11.9175,11.9348,29400.0
2005-09-09 14:25:00,13.79,13.79,13.78,13.78,9200.0,11.9348,11.9348,11.9261,11.9261,9200.0
2005-09-09 14:30:00,13.79,13.79,13.77,13.79,15800.0,11.9348,11.9348,11.9175,11.9348,15800.0
2005-09-09 14:35:00,13.79,13.79,13.77,13.77,8400.0,11.9348,11.9348,11.9175,11.9175,8400.0
2005-09-09 14:40:00,13.78,13.79,13.77,13.77,11900.0,11.9261,11.9348,11.9175,11.9175,11900.0
2005-09-09 14:45:00,13.77,13.81,13.77,13.79,13300.0,11.9175,11.9521,11.9175,11.9348,13300.0
2005-09-09 14:50:00,13.79,13.8,13.79,13.79,13500.0,11.9348,11.9434,11.9348,11.9348,13500.0
2005-09-09 14:55:00,13.79,13.8,13.78,13.79,11500.0,11.9348,11.9434,11.9261,11.9348,11500.0
2005-09-09 15:00:00,13.79,13.8,13.77,13.78,8600.0,11.9348,11.9434,11.9175,11.9261,8600.0
2005-09-09 15:05:00,13.77,13.77,13.76,13.76,9400.0,11.9175,11.9175,11.9088,11.9088,9400.0
2005-09-09 15:10:00,13.76,13.77,13.75,13.75,18400.0,11.9088,11.9175,11.9002,11.9002,18400.0
2005-09-09 15:15:00,13.75,13.76,13.75,13.75,19600.0,11.9002,11.9088,11.9002,11.9002,19600.0
2005-09-09 15:20:00,13.75,13.77,13.75,13.76,14700.0,11.9002,11.9175,11.9002,11.9088,14700.0
2005-09-09 15:25:00,13.75,13.76,13.75,13.75,59200.0,11.9002,11.9088,11.9002,11.9002,59200.0
2005-09-09 15:30:00,13.74,13.76,13.74,13.75,49500.0,11.8915,11.9088,11.8915,11.9002,49500.0
2005-09-09 15:35:00,13.75,13.76,13.75,13.75,18500.0,11.9002,11.9088,11.9002,11.9002,18500.0
2005-09-09 15:40:00,13.75,13.76,13.75,13.75,28800.0,11.9002,11.9088,11.9002,11.9002,28800.0
2005-09-09 15:45:00,13.75,13.76,13.75,13.76,18400.0,11.9002,11.9088,11.9002,11.9088,18400.0
2005-09-09 15:50:00,13.76,13.76,13.74,13.76,64300.0,11.9088,11.9088,11.8915,11.9088,64300.0
2005-09-09 15:55:00,13.76,13.77,13.75,13.76,58200.0,11.9088,11.9175,11.9002,11.9088,58200.0
2005-09-12 09:30:00,13.7,13.74,13.67,13.73,80200.0,11.8569,11.8915,11.8309,11.8829,80200.0
2005-09-12 09:35:00,13.73,13.82,13.73,13.78,52100.0,11.8829,11.9607,11.8829,11.9261,52100.0
2005-09-12 09:40:00,13.78,13.85,13.77,13.84,19300.0,11.9261,11.9867,11.9175,11.9781,19300.0
2005-09-12 09:45:00,13.84,13.87,13.82,13.82,23700.0,11.9781,12.004,11.9607,11.9607,23700.0
2005-09-12 09:50:00,13.83,13.85,13.8,13.84,35400.0,11.9694,11.9867,11.9434,11.9781,35400.0
2005-09-12 09:55:00,13.84,13.86,13.84,13.86,14400.0,11.9781,11.9954,11.9781,11.9954,14400.0
2005-09-12 10:00:00,13.85,13.86,13.82,13.83,31300.0,11.9867,11.9954,11.9607,11.9694,31300.0
2005-09-12 10:05:00,13.83,13.84,13.8,13.82,43100.0,11.9694,11.9781,11.9434,11.9607,43100.0
2005-09-12 10:10:00,13.8,13.8,13.72,13.75,58700.0,11.9434,11.9434,11.8742,11.9002,58700.0
2005-09-12 10:15:00,13.76,13.79,13.75,13.79,29300.0,11.9088,11.9348,11.9002,11.9348,29300.0
2005-09-12 10:20:00,13.79,13.83,13.79,13.82,15000.0,11.9348,11.9694,11.9348,11.9607,15000.0
2005-09-12 10:25:00,13.82,13.84,13.8,13.8,30700.0,11.9607,11.9781,11.9434,11.9434,30700.0
2005-09-12 10:30:00,13.8,13.82,13.76,13.76,31700.0,11.9434,11.9607,11.9088,11.9088,31700.0
2005-09-12 10:35:00,13.76,13.82,13.76,13.82,35900.0,11.9088,11.9607,11.9088,11.9607,35900.0
2005-09-12 10:40:00,13.82,13.85,13.82,13.84,80700.0,11.9607,11.9867,11.9607,11.9781,80700.0
2005-09-12 10:45:00,13.85,13.85,13.82,13.84,55700.0,11.9867,11.9867,11.9607,11.9781,55700.0
2005-09-12 10:50:00,13.84,13.84,13.81,13.83,16300.0,11.9781,11.9781,11.9521,11.9694,16300.0
2005-09-12 10:55:00,13.84,13.86,13.82,13.82,37400.0,11.9781,11.9954,11.9607,11.9607,37400.0
2005-09-12 11:00:00,13.81,13.82,13.8,13.8,26300.0,11.9521,11.9607,11.9434,11.9434,26300.0
2005-09-12 11:05:00,13.8,13.8,13.76,13.76,68200.0,11.9434,11.9434,11.9088,11.9088,68200.0
2005-09-12 11:10:00,13.76,13.78,13.76,13.76,60900.0,11.9088,11.9261,11.9088,11.9088,60900.0
2005-09-12 11:15:00,13.77,13.78,13.76,13.78,56500.0,11.9175,11.9261,11.9088,11.9261,56500.0
2005-09-12 11:20:00,13.78,13.79,13.76,13.77,26300.0,11.9261,11.9348,11.9088,11.9175,26300.0
2005-09-12 11:25:00,13.77,13.77,13.75,13.76,34600.0,11.9175,11.9175,11.9002,11.9088,34600.0
2005-09-12 11:30:00,13.76,13.82,13.75,13.81,105100.0,11.9088,11.9607,11.9002,11.9521,105100.0
2005-09-12 11:35:00,13.82,13.84,13.81,13.83,28600.0,11.9607,11.9781,11.9521,11.9694,28600.0
2005-09-12 11:40:00,13.84,13.85,13.82,13.82,30700.0,11.9781,11.9867,11.9607,11.9607,30700.0
2005-09-12 11:45:00,13.82,13.82,13.79,13.79,57800.0,11.9607,11.9607,11.9348,11.9348,57800.0
2005-09-12 11:50:00,13.79,13.82,13.79,13.82,35600.0,11.9348,11.9607,11.9348,11.9607,35600.0
2005-09-12 11:55:00,13.81,13.85,13.81,13.85,18100.0,11.9521,11.9867,11.9521,11.9867,18100.0
2005-09-12 12:00:00,13.85,13.91,13.85,13.91,154700.0,11.9867,12.0386,11.9867,12.0386,154700.0
2005-09-12 12:05:00,13.91,13.93,13.89,13.92,35900.0,12.0386,12.0559,12.0213,12.0473,35900.0
2005-09-12 12:10:00,13.92,13.99,13.92,13.99,199600.0,12.0473,12.1079,12.0473,12.1079,199600.0
2005-09-12 12:15:00,13.99,13.99,13.98,13.98,32000.0,12.1079,12.1079,12.0992,12.0992,32000.0
2005-09-12 12:20:00,13.99,14.0,13.98,13.99,37300.0,12.1079,12.1165,12.0992,12.1079,37300.0
2005-09-12 12:25:00,13.99,14.0,13.95,13.99,75200.0,12.1079,12.1165,12.0733,12.1079,75200.0
2005-09-12 12:30:00,13.99,14.0,13.99,13.99,25700.0,12.1079,12.1165,12.1079,12.1079,25700.0
2005-09-12 12:35:00,14.0,14.01,13.96,13.97,163300.0,12.1165,12.1252,12.0819,12.0906,163300.0
2005-09-12 12:40:00,13.97,13.98,13.94,13.95,33800.0,12.0906,12.0992,12.0646,12.0733,33800.0
2005-09-12 12:45:00,13.95,13.99,13.95,13.99,29200.0,12.0733,12.1079,12.0733,12.1079,29200.0
2005-09-12 12:50:00,13.98,13.99,13.92,13.97,57100.0,12.0992,12.1079,12.0473,12.0906,57100.0
2005-09-12 12:55:00,13.97,13.99,13.97,13.99,16200.0,12.0906,12.1079,12.0906,12.1079,16200.0
2005-09-12 13:00:00,13.99,13.99,13.98,13.99,19900.0,12.1079,12.1079,12.0992,12.1079,19900.0
2005-09-12 13:05:00,13.98,14.0,13.98,13.98,45600.0,12.0992,12.1165,12.0992,12.0992,45600.0
2005-09-12 13:10:00,13.99,14.02,13.99,14.02,101800.0,12.1079,12.1338,12.1079,12.1338,101800.0
2005-09-12 13:15:00,14.02,14.03,14.01,14.01,22700.0,12.1338,12.1425,12.1252,12.1252,22700.0
2005-09-12 13:20:00,14.02,14.02,13.99,14.02,35900.0,12.1338,12.1338,12.1079,12.1338,35900.0
2005-09-12 13:25:00,14.01,14.02,14.0,14.01,18700.0,12.1252,12.1338,12.1165,12.1252,18700.0
2005-09-12 13:30:00,14.01,14.01,13.96,13.97,50600.0,12.1252,12.1252,12.0819,12.0906,50600.0
2005-09-12 13:35:00,13.96,13.98,13.96,13.97,19600.0,12.0819,12.0992,12.0819,12.0906,19600.0
2005-09-12 13:40:00,13.97,13.98,13.97,13.98,27600.0,12.0906,12.0992,12.0906,12.0992,27600.0
2005-09-12 13:45:00,13.98,13.99,13.97,13.97,15500.0,12.0992,12.1079,12.0906,12.0906,15500.0
2005-09-12 13:50:00,13.97,13.98,13.96,13.97,24200.0,12.0906,12.0992,12.0819,12.0906,24200.0
2005-09-12 13:55:00,13.97,13.97,13.94,13.95,32800.0,12.0906,12.0906,12.0646,12.0733,32800.0
2005-09-12 14:00:00,13.95,13.97,13.95,13.97,28800.0,12.0733,12.0906,12.0733,12.0906,28800.0
2005-09-12 14:05:00,13.97,13.98,13.96,13.96,26000.0,12.0906,12.0992,12.0819,12.0819,26000.0
2005-09-12 14:10:00,13.97,13.98,13.96,13.97,69900.0,12.0906,12.0992,12.0819,12.0906,69900.0
2005-09-12 14:15:00,13.97,13.98,13.96,13.96,14900.0,12.0906,12.0992,12.0819,12.0819,14900.0
2005-09-12 14:20:00,13.96,13.98,13.95,13.98,56100.0,12.0819,12.0992,12.0733,12.0992,56100.0
2005-09-12 14:25:00,13.98,14.01,13.98,14.0,44000.0,12.0992,12.1252,12.0992,12.1165,44000.0
2005-09-12 14:30:00,14.0,14.02,14.0,14.01,22000.0,12.1165,12.1338,12.1165,12.1252,22000.0
2005-09-12 14:35:00,14.02,14.02,14.0,14.0,23200.0,12.1338,12.1338,12.1165,12.1165,23200.0
2005-09-12 14:40:00,14.01,14.01,13.99,14.0,50400.0,12.1252,12.1252,12.1079,12.1165,50400.0
2005-09-12 14:45:00,14.0,14.01,13.99,14.0,21800.0,12.1165,12.1252,12.1079,12.1165,21800.0
2005-09-12 14:50:00,14.0,14.02,13.99,14.02,70600.0,12.1165,12.1338,12.1079,12.1338,70600.0
2005-09-12 14:55:00,14.02,14.02,14.01,14.01,27000.0,12.1338,12.1338,12.1252,12.1252,27000.0
2005-09-12 15:00:00,14.01,14.02,13.99,13.99,85500.0,12.1252,12.1338,12.1079,12.1079,85500.0
2005-09-12 15:05:00,14.0,14.01,13.99,14.01,30300.0,12.1165,12.1252,12.1079,12.1252,30300.0
2005-09-12 15:10:00,14.01,14.01,14.0,14.01,24800.0,12.1252,12.1252,12.1165,12.1252,24800.0
2005-09-12 15:15:00,14.01,14.03,13.99,14.0,40900.0,12.1252,12.1425,12.1079,12.1165,40900.0
2005-09-12 15:20:00,14.0,14.01,14.0,14.01,73600.0,12.1165,12.1252,12.1165,12.1252,73600.0
2005-09-12 15:25:00,14.0,14.02,14.0,14.02,42300.0,12.1165,12.1338,12.1165,12.1338,42300.0
2005-09-12 15:30:00,14.02,14.02,14.0,14.01,59400.0,12.1338,12.1338,12.1165,12.1252,59400.0
2005-09-12 15:35:00,14.01,14.02,14.0,14.0,47300.0,12.1252,12.1338,12.1165,12.1165,47300.0
2005-09-12 15:40:00,14.0,14.01,14.0,14.01,145300.0,12.1165,12.1252,12.1165,12.1252,145300.0
2005-09-12 15:45:00,14.01,14.02,14.01,14.01,68400.0,12.1252,12.1338,12.1252,12.1252,68400.0
2005-09-12 15:50:00,14.02,14.02,14.01,14.01,150600.0,12.1338,12.1338,12.1252,12.1252,150600.0
2005-09-12 15:55:00,14.02,14.04,14.01,14.04,256600.0,12.1338,12.1511,12.1252,12.1511,256600.0
2005-09-13 09:30:00,13.88,14.02,13.85,13.89,122900.0,12.0127,12.1338,11.9867,12.0213,122900.0
2005-09-13 09:35:00,13.87,13.89,13.83,13.84,29800.0,12.004,12.0213,11.9694,11.9781,29800.0
2005-09-13 09:40:00,13.86,13.89,13.8,13.88,49200.0,11.9954,12.0213,11.9434,12.0127,49200.0
2005-09-13 09:45:00,13.88,13.89,13.85,13.88,35400.0,12.0127,12.0213,11.9867,12.0127,35400.0
2005-09-13 09:50:00,13.87,13.89,13.86,13.86,28700.0,12.004,12.0213,11.9954,11.9954,28700.0
2005-09-13 09:55:00,13.86,13.89,13.85,13.89,19100.0,11.9954,12.0213,11.9867,12.0213,19100.0
2005-09-13 10:00:00,13.89,13.89,13.86,13.88,22700.0,12.0213,12.0213,11.9954,12.0127,22700.0
2005-09-13 10:05:00,13.88,13.89,13.87,13.88,25600.0,12.0127,12.0213,12.004,12.0127,25600.0
2005-09-13 10:10:00,13.88,13.9,13.88,13.9,40200.0,12.0127,12.03,12.0127,12.03,40200.0
2005-09-13 10:15:00,13.9,13.9,13.87,13.88,26900.0,12.03,12.03,12.004,12.0127,26900.0
2005-09-13 10:20:00,13.88,13.92,13.87,13.91,27300.0,12.0127,12.0473,12.004,12.0386,27300.0
2005-09-13 10:25:00,13.92,13.92,13.9,13.9,6700.0,12.0473,12.0473,12.03,12.03,6700.0
2005-09-13 10:30:00,13.9,13.91,13.87,13.87,15200.0,12.03,12.0386,12.004,12.004,15200.0
2005-09-13 10:35:00,13.87,13.87,13.82,13.82,42800.0,12.004,12.004,11.9607,11.9607,42800.0
2005-09-13 10:40:00,13.81,13.82,13.8,13.8,15100.0,11.9521,11.9607,11.9434,11.9434,15100.0
2005-09-13 10:45:00,13.81,13.82,13.8,13.8,39500.0,11.9521,11.9607,11.9434,11.9434,39500.0
2005-09-13 10:50:00,13.81,13.82,13.8,13.8,42500.0,11.9521,11.9607,11.9434,11.9434,42500.0
2005-09-13 10:55:00,13.8,13.81,13.8,13.8,11200.0,11.9434,11.9521,11.9434,11.9434,11200.0
2005-09-13 11:00:00,13.81,13.81,13.79,13.79,63500.0,11.9521,11.9521,11.9348,11.9348,63500.0
2005-09-13 11:05:00,13.79,13.79,13.76,13.77,38600.0,11.9348,11.9348,11.9088,11.9175,38600.0
2005-09-13 11:10:00,13.76,13.77,13.76,13.76,30100.0,11.9088,11.9175,11.9088,11.9088,30100.0
2005-09-13 11:15:00,13.76,13.78,13.76,13.78,47700.0,11.9088,11.9261,11.9088,11.9261,47700.0
2005-09-13 11:20:00,13.77,13.79,13.77,13.78,18500.0,11.9175,11.9348,11.9175,11.9261,18500.0
2005-09-13 11:25:00,13.77,13.78,13.77,13.78,12700.0,11.9175,11.9261,11.9175,11.9261,12700.0
2005-09-13 11:30:00,13.78,13.78,13.77,13.77,14500.0,11.9261,11.9261,11.9175,11.9175,14500.0
2005-09-13 11:35:00,13.77,13.78,13.77,13.78,26000.0,11.9175,11.9261,11.9175,11.9261,26000.0
2005-09-13 11:40:00,13.77,13.78,13.77,13.77,9200.0,11.9175,11.9261,11.9175,11.9175,9200.0
2005-09-13 11:45:00,13.77,13.8,13.77,13.8,65000.0,11.9175,11.9434,11.9175,11.9434,65000.0
2005-09-13 11:50:00,13.8,13.81,13.8,13.81,28200.0,11.9434,11.9521,11.9434,11.9521,28200.0
2005-09-13 11:55:00,13.82,13.83,13.81,13.83,20300.0,11.9607,11.9694,11.9521,11.9694,20300.0
2005-09-13 12:00:00,13.83,13.84,13.81,13.82,62400.0,11.9694,11.9781,11.9521,11.9607,62400.0
2005-09-13 12:05:00,13.81,13.83,13.81,13.82,32800.0,11.9521,11.9694,11.9521,11.9607,32800.0
2005-09-13 12:10:00,13.82,13.82,13.81,13.82,7800.0,11.9607,11.9607,11.9521,11.9607,7800.0
2005-09-13 12:15:00,13.82,13.82,13.8,13.81,14900.0,11.9607,11.9607,11.9434,11.9521,14900.0
2005-09-13 12:20:00,13.81,13.81,13.8,13.81,27800.0,11.9521,11.9521,11.9434,11.9521,27800.0
2005-09-13 12:25:00,13.81,13.81,13.8,13.8,43900.0,11.9521,11.9521,11.9434,11.9434,43900.0
2005-09-13 12:30:00,13.81,13.84,13.8,13.84,107500.0,11.9521,11.9781,11.9434,11.9781,107500.0
2005-09-13 12:35:00,13.83,13.85,13.83,13.85,27000.0,11.9694,11.9867,11.9694,11.9867,27000.0
2005-09-13 12:40:00,13.84,13.85,13.84,13.85,15200.0,11.9781,11.9867,11.9781,11.9867,15200.0
2005-09-13 12:45:00,13.85,13.85,13.83,13.83,31700.0,11.9867,11.9867,11.9694,11.9694,31700.0
2005-09-13 12:50:00,13.83,13.84,13.82,13.84,45800.0,11.9694,11.9781,11.9607,11.9781,45800.0
2005-09-13 12:55:00,13.83,13.87,13.83,13.87,26200.0,11.9694,12.004,11.9694,12.004,26200.0
2005-09-13 13:00:00,13.87,13.89,13.86,13.88,28800.0,12.004,12.0213,11.9954,12.0127,28800.0
2005-09-13 13:05:00,13.88,13.89,13.88,13.88,38000.0,12.0127,12.0213,12.0127,12.0127,38000.0
2005-09-13 13:10:00,13.88,13.89,13.88,13.89,8100.0,12.0127,12.0213,12.0127,12.0213,8100.0
2005-09-13 13:15:00,13.88,13.89,13.88,13.89,9800.0,12.0127,12.0213,12.0127,12.0213,9800.0
2005-09-13 13:20:00,13.88,13.89,13.86,13.89,30400.0,12.0127,12.0213,11.9954,12.0213,30400.0
2005-09-13 13:25:00,13.89,13.89,13.88,13.89,33000.0,12.0213,12.0213,12.0127,12.0213,33000.0
2005-09-13 13:30:00,13.89,13.9,13.88,13.89,7000.0,12.0213,12.03,12.0127,12.0213,7000.0
2005-09-13 13:35:00,13.89,13.9,13.88,13.88,26400.0,12.0213,12.03,12.0127,12.0127,26400.0
2005-09-13 13:40:00,13.89,13.9,13.86,13.87,60300.0,12.0213,12.03,11.9954,12.004,60300.0
2005-09-13 13:45:00,13.88,13.88,13.86,13.87,24000.0,12.0127,12.0127,11.9954,12.004,24000.0
2005-09-13 13:50:00,13.86,13.86,13.83,13.83,23200.0,11.9954,11.9954,11.9694,11.9694,23200.0
2005-09-13 13:55:00,13.82,13.84,13.82,13.82,22000.0,11.9607,11.9781,11.9607,11.9607,22000.0
2005-09-13 14:00:00,13.82,13.82,13.77,13.78,27400.0,11.9607,11.9607,11.9175,11.9261,27400.0
2005-09-13 14:05:00,13.77,13.79,13.76,13.78,54200.0,11.9175,11.9348,11.9088,11.9261,54200.0
2005-09-13 14:10:00,13.78,13.81,13.78,13.8,59200.0,11.9261,11.9521,11.9261,11.9434,59200.0
2005-09-13 14:15:00,13.81,13.82,13.78,13.78,51800.0,11.9521,11.9607,11.9261,11.9261,51800.0
2005-09-13 14:20:00,13.79,13.79,13.78,13.78,23800.0,11.9348,11.9348,11.9261,11.9261,23800.0
2005-09-13 14:25:00,13.79,13.79,13.76,13.77,92900.0,11.9348,11.9348,11.9088,11.9175,92900.0
2005-09-13 14:30:00,13.77,13.78,13.76,13.77,75800.0,11.9175,11.9261,11.9088,11.9175,75800.0
2005-09-13 14:35:00,13.77,13.78,13.77,13.78,31300.0,11.9175,11.9261,11.9175,11.9261,31300.0
2005-09-13 14:40:00,13.78,13.78,13.77,13.77,30700.0,11.9261,11.9261,11.9175,11.9175,30700.0
2005-09-13 14:45:00,13.77,13.81,13.77,13.81,70400.0,11.9175,11.9521,11.9175,11.9521,70400.0
2005-09-13 14:50:00,13.82,13.83,13.81,13.82,58200.0,11.9607,11.9694,11.9521,11.9607,58200.0
2005-09-13 14:55:00,13.82,13.84,13.82,13.83,32400.0,11.9607,11.9781,11.9607,11.9694,32400.0
2005-09-13 15:00:00,13.83,13.84,13.8,13.81,38600.0,11.9694,11.9781,11.9434,11.9521,38600.0
2005-09-13 15:05:00,13.8,13.81,13.79,13.8,94000.0,11.9434,11.9521,11.9348,11.9434,94000.0
2005-09-13 15:10:00,13.8,13.8,13.78,13.79,29000.0,11.9434,11.9434,11.9261,11.9348,29000.0
2005-09-13 15:15:00,13.8,13.8,13.78,13.78,78000.0,11.9434,11.9434,11.9261,11.9261,78000.0
2005-09-13 15:20:00,13.78,13.78,13.77,13.78,55800.0,11.9261,11.9261,11.9175,11.9261,55800.0
2005-09-13 15:25:00,13.77,13.79,13.77,13.79,61200.0,11.9175,11.9348,11.9175,11.9348,61200.0
2005-09-13 15:30:00,13.79,13.81,13.78,13.81,84000.0,11.9348,11.9521,11.9261,11.9521,84000.0
2005-09-13 15:35:00,13.81,13.83,13.8,13.81,92600.0,11.9521,11.9694,11.9434,11.9521,92600.0
2005-09-13 15:40:00,13.81,13.82,13.8,13.8,54700.0,11.9521,11.9607,11.9434,11.9434,54700.0
2005-09-13 15:45:00,13.81,13.81,13.79,13.8,143100.0,11.9521,11.9521,11.9348,11.9434,143100.0
2005-09-13 15:50:00,13.8,13.81,13.79,13.81,78500.0,11.9434,11.9521,11.9348,11.9521,78500.0
2005-09-13 15:55:00,13.8,13.81,13.79,13.81,90600.0,11.9434,11.9521,11.9348,11.9521,90600.0
2005-09-14 09:30:00,13.74,13.78,13.74,13.76,78100.0,11.8915,11.9261,11.8915,11.9088,78100.0
2005-09-14 09:35:00,13.77,13.81,13.76,13.81,28500.0,11.9175,11.9521,11.9088,11.9521,28500.0
2005-09-14 09:40:00,13.81,13.84,13.8,13.81,15900.0,11.9521,11.9781,11.9434,11.9521,15900.0
2005-09-14 09:45:00,13.8,13.8,13.76,13.8,23500.0,11.9434,11.9434,11.9088,11.9434,23500.0
2005-09-14 09:50:00,13.8,13.81,13.77,13.78,32900.0,11.9434,11.9521,11.9175,11.9261,32900.0
2005-09-14 09:55:00,13.78,13.79,13.77,13.79,15800.0,11.9261,11.9348,11.9175,11.9348,15800.0
2005-09-14 10:00:00,13.79,13.8,13.79,13.79,29700.0,11.9348,11.9434,11.9348,11.9348,29700.0
2005-09-14 10:05:00,13.79,13.8,13.78,13.79,10000.0,11.9348,11.9434,11.9261,11.9348,10000.0
2005-09-14 10:10:00,13.79,13.8,13.79,13.8,18800.0,11.9348,11.9434,11.9348,11.9434,18800.0
2005-09-14 10:15:00,13.79,13.8,13.76,13.76,21900.0,11.9348,11.9434,11.9088,11.9088,21900.0
2005-09-14 10:20:00,13.78,13.79,13.77,13.79,51500.0,11.9261,11.9348,11.9175,11.9348,51500.0
2005-09-14 10:25:00,13.79,13.79,13.73,13.74,39000.0,11.9348,11.9348,11.8829,11.8915,39000.0
2005-09-14 10:30:00,13.72,13.77,13.72,13.75,31300.0,11.8742,11.9175,11.8742,11.9002,31300.0
2005-09-14 10:35:00,13.76,13.79,13.75,13.79,31400.0,11.9088,11.9348,11.9002,11.9348,31400.0
2005-09-14 10:40:00,13.78,13.79,13.75,13.78,41100.0,11.9261,11.9348,11.9002,11.9261,41100.0
2005-09-14 10:45:00,13.77,13.78,13.75,13.75,25400.0,11.9175,11.9261,11.9002,11.9002,25400.0
2005-09-14 10:50:00,13.76,13.77,13.75,13.76,9100.0,11.9088,11.9175,11.9002,11.9088,9100.0
2005-09-14 10:55:00,13.77,13.77,13.76,13.76,30300.0,11.9175,11.9175,11.9088,11.9088,30300.0
2005-09-14 11:00:00,13.76,13.77,13.76,13.77,19300.0,11.9088,11.9175,11.9088,11.9175,19300.0
2005-09-14 11:05:00,13.77,13.8,13.76,13.8,29300.0,11.9175,11.9434,11.9088,11.9434,29300.0
2005-09-14 11:10:00,13.8,13.84,13.8,13.83,43600.0,11.9434,11.9781,11.9434,11.9694,43600.0
2005-09-14 11:15:00,13.84,13.84,13.81,13.82,30600.0,11.9781,11.9781,11.9521,11.9607,30600.0
2005-09-14 11:20:00,13.82,13.83,13.82,13.83,21800.0,11.9607,11.9694,11.9607,11.9694,21800.0
2005-09-14 11:25:00,13.83,13.84,13.82,13.84,16700.0,11.9694,11.9781,11.9607,11.9781,16700.0
2005-09-14 11:30:00,13.84,13.84,13.82,13.82,14900.0,11.9781,11.9781,11.9607,11.9607,14900.0
2005-09-14 11:35:00,13.81,13.86,13.81,13.85,36500.0,11.9521,11.9954,11.9521,11.9867,36500.0
2005-09-14 11:40:00,13.84,13.86,13.84,13.85,16000.0,11.9781,11.9954,11.9781,11.9867,16000.0
2005-09-14 11:45:00,13.85,13.86,13.84,13.85,5200.0,11.9867,11.9954,11.9781,11.9867,5200.0
2005-09-14 11:50:00,13.85,13.86,13.84,13.86,23700.0,11.9867,11.9954,11.9781,11.9954,23700.0
2005-09-14 11:55:00,13.86,13.87,13.82,13.86,12900.0,11.9954,12.004,11.9607,11.9954,12900.0
2005-09-14 12:00:00,13.86,13.87,13.86,13.87,18400.0,11.9954,12.004,11.9954,12.004,18400.0
2005-09-14 12:05:00,13.86,13.87,13.86,13.87,23100.0,11.9954,12.004,11.9954,12.004,23100.0
2005-09-14 12:10:00,13.87,13.88,13.87,13.88,11600.0,12.004,12.0127,12.004,12.0127,11600.0
2005-09-14 12:15:00,13.88,13.89,13.87,13.88,26100.0,12.0127,12.0213,12.004,12.0127,26100.0
2005-09-14 12:20:00,13.88,13.89,13.88,13.88,10800.0,12.0127,12.0213,12.0127,12.0127,10800.0
2005-09-14 12:25:00,13.89,13.89,13.88,13.88,21100.0,12.0213,12.0213,12.0127,12.0127,21100.0
2005-09-14 12:30:00,13.88,13.88,13.87,13.87,15400.0,12.0127,12.0127,12.004,12.004,15400.0
2005-09-14 12:35:00,13.88,13.88,13.86,13.86,40800.0,12.0127,12.0127,11.9954,11.9954,40800.0
2005-09-14 12:40:00,13.87,13.87,13.86,13.87,17100.0,12.004,12.004,11.9954,12.004,17100.0
2005-09-14 12:45:00,13.86,13.86,13.85,13.86,4500.0,11.9954,11.9954,11.9867,11.9954,4500.0
2005-09-14 12:50:00,13.86,13.86,13.85,13.86,6700.0,11.9954,11.9954,11.9867,11.9954,6700.0
2005-09-14 12:55:00,13.86,13.86,13.85,13.86,6400.0,11.9954,11.9954,11.9867,11.9954,6400.0
2005-09-14 13:00:00,13.86,13.88,13.86,13.87,41700.0,11.9954,12.0127,11.9954,12.004,41700.0
2005-09-14 13:05:00,13.88,13.89,13.83,13.83,19500.0,12.0127,12.0213,11.9694,11.9694,19500.0
2005-09-14 13:10:00,13.83,13.83,13.82,13.83,27700.0,11.9694,11.9694,11.9607,11.9694,27700.0
2005-09-14 13:15:00,13.82,13.83,13.82,13.83,4700.0,11.9607,11.9694,11.9607,11.9694,4700.0
2005-09-14 13:20:00,13.83,13.83,13.82,13.82,10000.0,11.9694,11.9694,11.9607,11.9607,10000.0
2005-09-14 13:25:00,13.83,13.83,13.82,13.82,30700.0,11.9694,11.9694,11.9607,11.9607,30700.0
2005-09-14 13:30:00,13.82,13.83,13.82,13.82,15200.0,11.9607,11.9694,11.9607,11.9607,15200.0
2005-09-14 13:35:00,13.81,13.81,13.79,13.79,50200.0,11.9521,11.9521,11.9348,11.9348,50200.0
2005-09-14 13:40:00,13.8,13.8,13.76,13.77,62000.0,11.9434,11.9434,11.9088,11.9175,62000.0
2005-09-14 13:45:00,13.76,13.78,13.75,13.76,34500.0,11.9088,11.9261,11.9002,11.9088,34500.0
2005-09-14 13:50:00,13.76,13.77,13.75,13.77,40100.0,11.9088,11.9175,11.9002,11.9175,40100.0
2005-09-14 13:55:00,13.77,13.81,13.77,13.8,22300.0,11.9175,11.9521,11.9175,11.9434,22300.0
2005-09-14 14:00:00,13.8,13.82,13.8,13.82,19400.0,11.9434,11.9607,11.9434,11.9607,19400.0
2005-09-14 14:05:00,13.81,13.84,13.8,13.81,37700.0,11.9521,11.9781,11.9434,11.9521,37700.0
2005-09-14 14:10:00,13.81,13.81,13.8,13.8,7000.0,11.9521,11.9521,11.9434,11.9434,7000.0
2005-09-14 14:15:00,13.8,13.81,13.75,13.76,35900.0,11.9434,11.9521,11.9002,11.9088,35900.0
2005-09-14 14:20:00,13.76,13.77,13.75,13.76,27700.0,11.9088,11.9175,11.9002,11.9088,27700.0
2005-09-14 14:25:00,13.76,13.77,13.75,13.76,25600.0,11.9088,11.9175,11.9002,11.9088,25600.0
2005-09-14 14:30:00,13.76,13.77,13.76,13.76,3000.0,11.9088,11.9175,11.9088,11.9088,3000.0
2005-09-14 14:35:00,13.76,13.77,13.75,13.75,11400.0,11.9088,11.9175,11.9002,11.9002,11400.0
2005-09-14 14:40:00,13.76,13.76,13.75,13.76,17700.0,11.9088,11.9088,11.9002,11.9088,17700.0
2005-09-14 14:45:00,13.76,13.77,13.75,13.76,20500.0,11.9088,11.9175,11.9002,11.9088,20500.0
2005-09-14 14:50:00,13.76,13.77,13.75,13.76,24800.0,11.9088,11.9175,11.9002,11.9088,24800.0
2005-09-14 14:55:00,13.76,13.77,13.75,13.75,25700.0,11.9088,11.9175,11.9002,11.9002,25700.0
2005-09-14 15:00:00,13.76,13.77,13.73,13.73,29300.0,11.9088,11.9175,11.8829,11.8829,29300.0
2005-09-14 15:05:00,13.74,13.74,13.73,13.73,16200.0,11.8915,11.8915,11.8829,11.8829,16200.0
2005-09-14 15:10:00,13.73,13.73,13.7,13.7,25100.0,11.8829,11.8829,11.8569,11.8569,25100.0
2005-09-14 15:15:00,13.71,13.71,13.7,13.71,34000.0,11.8655,11.8655,11.8569,11.8655,34000.0
2005-09-14 15:20:00,13.71,13.72,13.7,13.7,16700.0,11.8655,11.8742,11.8569,11.8569,16700.0
2005-09-14 15:25:00,13.7,13.71,13.69,13.71,19800.0,11.8569,11.8655,11.8482,11.8655,19800.0
2005-09-14 15:30:00,13.7,13.71,13.69,13.7,30200.0,11.8569,11.8655,11.8482,11.8569,30200.0
2005-09-14 15:35:00,13.7,13.7,13.68,13.68,20600.0,11.8569,11.8569,11.8396,11.8396,20600.0
2005-09-14 15:40:00,13.68,13.69,13.68,13.68,39800.0,11.8396,11.8482,11.8396,11.8396,39800.0
2005-09-14 15:45:00,13.68,13.69,13.67,13.67,36200.0,11.8396,11.8482,11.8309,11.8309,36200.0
2005-09-14 15:50:00,13.66,13.67,13.66,13.66,72500.0,11.8223,11.8309,11.8223,11.8223,72500.0
2005-09-14 15:55:00,13.66,13.66,13.64,13.64,126200.0,11.8223,11.8223,11.805,11.805,126200.0
2005-09-15 09:30:00,13.63,13.67,13.62,13.64,79700.0,11.7963,11.8309,11.7877,11.805,79700.0
2005-09-15 09:35:00,13.64,13.67,13.63,13.67,81700.0,11.805,11.8309,11.7963,11.8309,81700.0
2005-09-15 09:40:00,13.65,13.66,13.62,13.66,32800.0,11.8136,11.8223,11.7877,11.8223,32800.0
2005-09-15 09:45:00,13.67,13.7,13.66,13.69,19700.0,11.8309,11.8569,11.8223,11.8482,19700.0
2005-09-15 09:50:00,13.69,13.69,13.63,13.64,85900.0,11.8482,11.8482,11.7963,11.805,85900.0
2005-09-15 09:55:00,13.64,13.65,13.62,13.65,24700.0,11.805,11.8136,11.7877,11.8136,24700.0
2005-09-15 10:00:00,13.66,13.73,13.65,13.73,37100.0,11.8223,11.8829,11.8136,11.8829,37100.0
2005-09-15 10:05:00,13.74,13.75,13.73,13.74,93700.0,11.8915,11.9002,11.8829,11.8915,93700.0
2005-09-15 10:10:00,13.74,13.77,13.72,13.75,35400.0,11.8915,11.9175,11.8742,11.9002,35400.0
2005-09-15 10:15:00,13.76,13.77,13.71,13.72,31100.0,11.9088,11.9175,11.8655,11.8742,31100.0
2005-09-15 10:20:00,13.73,13.73,13.7,13.71,43300.0,11.8829,11.8829,11.8569,11.8655,43300.0
2005-09-15 10:25:00,13.71,13.71,13.66,13.66,95000.0,11.8655,11.8655,11.8223,11.8223,95000.0
2005-09-15 10:30:00,13.67,13.7,13.67,13.69,19100.0,11.8309,11.8569,11.8309,11.8482,19100.0
2005-09-15 10:35:00,13.69,13.81,13.68,13.8,77500.0,11.8482,11.9521,11.8396,11.9434,77500.0
2005-09-15 10:40:00,13.79,13.82,13.73,13.73,28900.0,11.9348,11.9607,11.8829,11.8829,28900.0
2005-09-15 10:45:00,13.73,13.75,13.73,13.73,11700.0,11.8829,11.9002,11.8829,11.8829,11700.0
2005-09-15 10:50:00,13.74,13.8,13.74,13.79,28600.0,11.8915,11.9434,11.8915,11.9348,28600.0
2005-09-15 10:55:00,13.79,13.81,13.78,13.81,29000.0,11.9348,11.9521,11.9261,11.9521,29000.0
2005-09-15 11:00:00,13.8,13.8,13.71,13.71,37100.0,11.9434,11.9434,11.8655,11.8655,37100.0
2005-09-15 11:05:00,13.73,13.75,13.71,13.73,15000.0,11.8829,11.9002,11.8655,11.8829,15000.0
2005-09-15 11:10:00,13.73,13.75,13.72,13.74,29200.0,11.8829,11.9002,11.8742,11.8915,29200.0
2005-09-15 11:15:00,13.73,13.74,13.72,13.73,10400.0,11.8829,11.8915,11.8742,11.8829,10400.0
2005-09-15 11:20:00,13.73,13.74,13.72,13.74,19300.0,11.8829,11.8915,11.8742,11.8915,19300.0
2005-09-15 11:25:00,13.74,13.75,13.73,13.74,10500.0,11.8915,11.9002,11.8829,11.8915,10500.0
2005-09-15 11:30:00,13.74,13.74,13.73,13.73,9500.0,11.8915,11.8915,11.8829,11.8829,9500.0
2005-09-15 11:35:00,13.74,13.74,13.72,13.74,10500.0,11.8915,11.8915,11.8742,11.8915,10500.0
2005-09-15 11:40:00,13.73,13.77,13.73,13.77,14900.0,11.8829,11.9175,11.8829,11.9175,14900.0
2005-09-15 11:45:00,13.76,13.76,13.73,13.73,11900.0,11.9088,11.9088,11.8829,11.8829,11900.0
2005-09-15 11:50:00,13.74,13.74,13.72,13.73,18100.0,11.8915,11.8915,11.8742,11.8829,18100.0
2005-09-15 11:55:00,13.72,13.73,13.71,13.73,27300.0,11.8742,11.8829,11.8655,11.8829,27300.0
2005-09-15 12:00:00,13.72,13.73,13.66,13.68,40200.0,11.8742,11.8829,11.8223,11.8396,40200.0
2005-09-15 12:05:00,13.67,13.67,13.65,13.65,24800.0,11.8309,11.8309,11.8136,11.8136,24800.0
2005-09-15 12:10:00,13.66,13.66,13.65,13.66,12900.0,11.8223,11.8223,11.8136,11.8223,12900.0
2005-09-15 12:15:00,13.65,13.66,13.65,13.65,15300.0,11.8136,11.8223,11.8136,11.8136,15300.0
2005-09-15 12:20:00,13.65,13.65,13.63,13.63,8200.0,11.8136,11.8136,11.7963,11.7963,8200.0
2005-09-15 12:25:00,13.63,13.64,13.63,13.63,13400.0,11.7963,11.805,11.7963,11.7963,13400.0
2005-09-15 12:30:00,13.63,13.66,13.63,13.65,11700.0,11.7963,11.8223,11.7963,11.8136,11700.0
2005-09-15 12:35:00,13.66,13.67,13.66,13.67,2600.0,11.8223,11.8309,11.8223,11.8309,2600.0
2005-09-15 12:40:00,13.67,13.67,13.65,13.67,13700.0,11.8309,11.8309,11.8136,11.8309,13700.0
2005-09-15 12:45:00,13.66,13.67,13.66,13.66,3800.0,11.8223,11.8309,11.8223,11.8223,3800.0
2005-09-15 12:50:00,13.66,13.67,13.65,13.66,18000.0,11.8223,11.8309,11.8136,11.8223,18000.0
2005-09-15 12:55:00,13.67,13.69,13.66,13.69,10000.0,11.8309,11.8482,11.8223,11.8482,10000.0
2005-09-15 13:00:00,13.69,13.69,13.68,13.69,8200.0,11.8482,11.8482,11.8396,11.8482,8200.0
2005-09-15 13:05:00,13.68,13.71,13.68,13.71,18800.0,11.8396,11.8655,11.8396,11.8655,18800.0
2005-09-15 13:10:00,13.71,13.73,13.71,13.72,23500.0,11.8655,11.8829,11.8655,11.8742,23500.0
2005-09-15 13:15:00,13.73,13.73,13.7,13.7,13400.0,11.8829,11.8829,11.8569,11.8569,13400.0
2005-09-15 13:20:00,13.71,13.71,13.69,13.69,6900.0,11.8655,11.8655,11.8482,11.8482,6900.0
2005-09-15 13:25:00,13.69,13.7,13.66,13.66,32300.0,11.8482,11.8569,11.8223,11.8223,32300.0
2005-09-15 13:30:00,13.67,13.67,13.66,13.67,8700.0,11.8309,11.8309,11.8223,11.8309,8700.0
2005-09-15 13:35:00,13.66,13.66,13.65,13.66,27100.0,11.8223,11.8223,11.8136,11.8223,27100.0
2005-09-15 13:40:00,13.65,13.68,13.65,13.67,9400.0,11.8136,11.8396,11.8136,11.8309,9400.0
2005-09-15 13:45:00,13.66,13.67,13.65,13.65,14000.0,11.8223,11.8309,11.8136,11.8136,14000.0
2005-09-15 13:50:00,13.65,13.69,13.65,13.68,18000.0,11.8136,11.8482,11.8136,11.8396,18000.0
2005-09-15 13:55:00,13.68,13.68,13.65,13.66,13200.0,11.8396,11.8396,11.8136,11.8223,13200.0
2005-09-15 14:00:00,13.65,13.67,13.64,13.67,26900.0,11.8136,11.8309,11.805,11.8309,26900.0
2005-09-15 14:05:00,13.66,13.69,13.66,13.69,66300.0,11.8223,11.8482,11.8223,11.8482,66300.0
2005-09-15 14:10:00,13.68,13.7,13.67,13.69,513800.0,11.8396,11.8569,11.8309,11.8482,513800.0
2005-09-15 14:15:00,13.7,13.7,13.69,13.7,28400.0,11.8569,11.8569,11.8482,11.8569,28400.0
2005-09-15 14:20:00,13.7,13.82,13.69,13.81,328100.0,11.8569,11.9607,11.8482,11.9521,328100.0
2005-09-15 14:25:00,13.81,13.9,13.8,13.9,435700.0,11.9521,12.03,11.9434,12.03,435700.0
2005-09-15 14:30:00,13.9,13.99,13.83,13.84,493200.0,12.03,12.1079,11.9694,11.9781,493200.0
2005-09-15 14:35:00,13.84,13.88,13.8,13.81,81600.0,11.9781,12.0127,11.9434,11.9521,81600.0
2005-09-15 14:40:00,13.81,13.84,13.78,13.8,33000.0,11.9521,11.9781,11.9261,11.9434,33000.0
2005-09-15 14:45:00,13.8,13.82,13.79,13.8,18500.0,11.9434,11.9607,11.9348,11.9434,18500.0
2005-09-15 14:50:00,13.8,13.83,13.8,13.81,26900.0,11.9434,11.9694,11.9434,11.9521,26900.0
2005-09-15 14:55:00,13.81,13.85,13.8,13.8,64800.0,11.9521,11.9867,11.9434,11.9434,64800.0
2005-09-15 15:00:00,13.8,13.81,13.78,13.8,33300.0,11.9434,11.9521,11.9261,11.9434,33300.0
2005-09-15 15:05:00,13.8,13.84,13.8,13.83,59200.0,11.9434,11.9781,11.9434,11.9694,59200.0
2005-09-15 15:10:00,13.82,13.84,13.82,13.84,70000.0,11.9607,11.9781,11.9607,11.9781,70000.0
2005-09-15 15:15:00,13.84,13.86,13.83,13.83,17000.0,11.9781,11.9954,11.9694,11.9694,17000.0
2005-09-15 15:20:00,13.83,13.83,13.81,13.82,69700.0,11.9694,11.9694,11.9521,11.9607,69700.0
2005-09-15 15:25:00,13.82,13.83,13.8,13.8,56100.0,11.9607,11.9694,11.9434,11.9434,56100.0
2005-09-15 15:30:00,13.8,13.81,13.79,13.8,84900.0,11.9434,11.9521,11.9348,11.9434,84900.0
2005-09-15 15:35:00,13.8,13.81,13.78,13.81,73900.0,11.9434,11.9521,11.9261,11.9521,73900.0
2005-09-15 15:40:00,13.81,13.82,13.79,13.8,34900.0,11.9521,11.9607,11.9348,11.9434,34900.0
2005-09-15 15:45:00,13.8,13.8,13.78,13.79,26400.0,11.9434,11.9434,11.9261,11.9348,26400.0
2005-09-15 15:50:00,13.79,13.81,13.79,13.8,61800.0,11.9348,11.9521,11.9348,11.9434,61800.0
2005-09-15 15:55:00,13.8,13.83,13.79,13.83,164500.0,11.9434,11.9694,11.9348,11.9694,164500.0
2005-09-16 09:30:00,14.0,14.03,13.83,14.03,1015000.0,12.1165,12.1425,11.9694,12.1425,1015000.0
2005-09-16 09:35:00,14.05,14.15,14.02,14.15,305900.0,12.1598,12.2463,12.1338,12.2463,305900.0
2005-09-16 09:40:00,14.15,14.2,14.1,14.14,312800.0,12.2463,12.2896,12.2031,12.2377,312800.0
2005-09-16 09:45:00,14.14,14.15,14.09,14.14,58700.0,12.2377,12.2463,12.1944,12.2377,58700.0
2005-09-16 09:50:00,14.14,14.19,14.09,14.12,152700.0,12.2377,12.281,12.1944,12.2204,152700.0
2005-09-16 09:55:00,14.13,14.14,14.12,14.13,84600.0,12.229,12.2377,12.2204,12.229,84600.0
2005-09-16 10:00:00,14.13,14.17,14.12,14.16,153000.0,12.229,12.2637,12.2204,12.255,153000.0
2005-09-16 10:05:00,14.16,14.18,14.14,14.15,71100.0,12.255,12.2723,12.2377,12.2463,71100.0
2005-09-16 10:10:00,14.15,14.19,14.15,14.18,109400.0,12.2463,12.281,12.2463,12.2723,109400.0
2005-09-16 10:15:00,14.18,14.2,14.14,14.2,150900.0,12.2723,12.2896,12.2377,12.2896,150900.0
2005-09-16 10:20:00,14.2,14.21,14.2,14.2,85800.0,12.2896,12.2983,12.2896,12.2896,85800.0
2005-09-16 10:25:00,14.2,14.21,14.18,14.19,234000.0,12.2896,12.2983,12.2723,12.281,234000.0
2005-09-16 10:30:00,14.19,14.2,14.18,14.19,46400.0,12.281,12.2896,12.2723,12.281,46400.0
2005-09-16 10:35:00,14.19,14.27,14.19,14.27,481100.0,12.281,12.3502,12.281,12.3502,481100.0
2005-09-16 10:40:00,14.27,14.28,14.25,14.25,168500.0,12.3502,12.3589,12.3329,12.3329,168500.0
2005-09-16 10:45:00,14.25,14.26,14.24,14.26,98200.0,12.3329,12.3415,12.3242,12.3415,98200.0
2005-09-16 10:50:00,14.25,14.26,14.24,14.25,73500.0,12.3329,12.3415,12.3242,12.3329,73500.0
2005-09-16 10:55:00,14.26,14.26,14.25,14.25,57700.0,12.3415,12.3415,12.3329,12.3329,57700.0
2005-09-16 11:00:00,14.25,14.26,14.25,14.26,125100.0,12.3329,12.3415,12.3329,12.3415,125100.0
2005-09-16 11:05:00,14.25,14.26,14.25,14.26,86800.0,12.3329,12.3415,12.3329,12.3415,86800.0
2005-09-16 11:10:00,14.25,14.27,14.25,14.26,73300.0,12.3329,12.3502,12.3329,12.3415,73300.0
2005-09-16 11:15:00,14.27,14.3,14.26,14.3,145100.0,12.3502,12.3762,12.3415,12.3762,145100.0
2005-09-16 11:20:00,14.29,14.33,14.29,14.33,58800.0,12.3675,12.4021,12.3675,12.4021,58800.0
2005-09-16 11:25:00,14.33,14.34,14.32,14.34,119800.0,12.4021,12.4108,12.3935,12.4108,119800.0
2005-09-16 11:30:00,14.34,14.34,14.27,14.27,328900.0,12.4108,12.4108,12.3502,12.3502,328900.0
2005-09-16 11:35:00,14.28,14.28,14.22,14.26,81300.0,12.3589,12.3589,12.3069,12.3415,81300.0
2005-09-16 11:40:00,14.26,14.3,14.25,14.29,43900.0,12.3415,12.3762,12.3329,12.3675,43900.0
2005-09-16 11:45:00,14.28,14.3,14.28,14.3,22000.0,12.3589,12.3762,12.3589,12.3762,22000.0
2005-09-16 11:50:00,14.3,14.33,14.29,14.33,74600.0,12.3762,12.4021,12.3675,12.4021,74600.0
2005-09-16 11:55:00,14.32,14.34,14.32,14.34,88100.0,12.3935,12.4108,12.3935,12.4108,88100.0
2005-09-16 12:00:00,14.34,14.35,14.33,14.35,106000.0,12.4108,12.4194,12.4021,12.4194,106000.0
2005-09-16 12:05:00,14.35,14.35,14.32,14.32,31400.0,12.4194,12.4194,12.3935,12.3935,31400.0
2005-09-16 12:10:00,14.33,14.33,14.3,14.31,70900.0,12.4021,12.4021,12.3762,12.3848,70900.0
2005-09-16 12:15:00,14.31,14.32,14.29,14.31,47400.0,12.3848,12.3935,12.3675,12.3848,47400.0
2005-09-16 12:20:00,14.3,14.33,14.3,14.32,38200.0,12.3762,12.4021,12.3762,12.3935,38200.0
2005-09-16 12:25:00,14.32,14.33,14.32,14.32,33900.0,12.3935,12.4021,12.3935,12.3935,33900.0
2005-09-16 12:30:00,14.32,14.33,14.3,14.3,56200.0,12.3935,12.4021,12.3762,12.3762,56200.0
2005-09-16 12:35:00,14.33,14.33,14.3,14.31,261900.0,12.4021,12.4021,12.3762,12.3848,261900.0
2005-09-16 12:40:00,14.3,14.3,14.28,14.3,293800.0,12.3762,12.3762,12.3589,12.3762,293800.0
2005-09-16 12:45:00,14.3,14.31,14.29,14.31,72400.0,12.3762,12.3848,12.3675,12.3848,72400.0
2005-09-16 12:50:00,14.3,14.31,14.3,14.31,27900.0,12.3762,12.3848,12.3762,12.3848,27900.0
2005-09-16 12:55:00,14.3,14.31,14.29,14.3,42300.0,12.3762,12.3848,12.3675,12.3762,42300.0
2005-09-16 13:00:00,14.3,14.31,14.29,14.31,52700.0,12.3762,12.3848,12.3675,12.3848,52700.0
2005-09-16 13:05:00,14.31,14.33,14.3,14.32,74200.0,12.3848,12.4021,12.3762,12.3935,74200.0
2005-09-16 13:10:00,14.32,14.34,14.32,14.33,20900.0,12.3935,12.4108,12.3935,12.4021,20900.0
2005-09-16 13:15:00,14.33,14.37,14.33,14.37,108700.0,12.4021,12.4368,12.4021,12.4368,108700.0
2005-09-16 13:20:00,14.37,14.38,14.36,14.38,65400.0,12.4368,12.4454,12.4281,12.4454,65400.0
2005-09-16 13:25:00,14.38,14.4,14.37,14.38,48200.0,12.4454,12.4627,12.4368,12.4454,48200.0
2005-09-16 13:30:00,14.38,14.39,14.36,14.37,55100.0,12.4454,12.4541,12.4281,12.4368,55100.0
2005-09-16 13:35:00,14.37,14.38,14.37,14.37,44000.0,12.4368,12.4454,12.4368,12.4368,44000.0
2005-09-16 13:40:00,14.37,14.43,14.37,14.42,148200.0,12.4368,12.4887,12.4368,12.48,148200.0
2005-09-16 13:45:00,14.43,14.46,14.43,14.45,138400.0,12.4887,12.5146,12.4887,12.506,138400.0
2005-09-16 13:50:00,14.45,14.48,14.45,14.48,357900.0,12.506,12.532,12.506,12.532,357900.0
2005-09-16 13:55:00,14.48,14.55,14.47,14.54,507200.0,12.532,12.5925,12.5233,12.5839,507200.0
2005-09-16 14:00:00,14.54,14.56,14.54,14.56,265900.0,12.5839,12.6012,12.5839,12.6012,265900.0
2005-09-16 14:05:00,14.56,14.57,14.5,14.5,116100.0,12.6012,12.6098,12.5493,12.5493,116100.0
2005-09-16 14:10:00,14.5,14.56,14.5,14.56,392000.0,12.5493,12.6012,12.5493,12.6012,392000.0
2005-09-16 14:15:00,14.55,14.59,14.54,14.54,203400.0,12.5925,12.6272,12.5839,12.5839,203400.0
2005-09-16 14:20:00,14.54,14.54,14.5,14.53,89500.0,12.5839,12.5839,12.5493,12.5752,89500.0
2005-09-16 14:25:00,14.52,14.54,14.52,14.53,87300.0,12.5666,12.5839,12.5666,12.5752,87300.0
2005-09-16 14:30:00,14.53,14.56,14.53,14.56,91500.0,12.5752,12.6012,12.5752,12.6012,91500.0
2005-09-16 14:35:00,14.55,14.56,14.55,14.56,158900.0,12.5925,12.6012,12.5925,12.6012,158900.0
2005-09-16 14:40:00,14.56,14.56,14.55,14.55,61400.0,12.6012,12.6012,12.5925,12.5925,61400.0
2005-09-16 14:45:00,14.56,14.56,14.55,14.56,81200.0,12.6012,12.6012,12.5925,12.6012,81200.0
2005-09-16 14:50:00,14.55,14.58,14.55,14.57,45900.0,12.5925,12.6185,12.5925,12.6098,45900.0
2005-09-16 14:55:00,14.58,14.59,14.57,14.57,125800.0,12.6185,12.6272,12.6098,12.6098,125800.0
2005-09-16 15:00:00,14.59,14.62,14.57,14.6,188400.0,12.6272,12.6531,12.6098,12.6358,188400.0
2005-09-16 15:05:00,14.6,14.64,14.59,14.61,761300.0,12.6358,12.6704,12.6272,12.6445,761300.0
2005-09-16 15:10:00,14.6,14.61,14.57,14.61,148700.0,12.6358,12.6445,12.6098,12.6445,148700.0
2005-09-16 15:15:00,14.61,14.61,14.58,14.58,109300.0,12.6445,12.6445,12.6185,12.6185,109300.0
2005-09-16 15:20:00,14.58,14.62,14.58,14.6,186400.0,12.6185,12.6531,12.6185,12.6358,186400.0
2005-09-16 15:25:00,14.6,14.61,14.58,14.6,194600.0,12.6358,12.6445,12.6185,12.6358,194600.0
2005-09-16 15:30:00,14.6,14.61,14.59,14.6,250400.0,12.6358,12.6445,12.6272,12.6358,250400.0
2005-09-16 15:35:00,14.6,14.61,14.58,14.59,491900.0,12.6358,12.6445,12.6185,12.6272,491900.0
2005-09-16 15:40:00,14.59,14.63,14.58,14.61,232900.0,12.6272,12.6618,12.6185,12.6445,232900.0
2005-09-16 15:45:00,14.61,14.61,14.59,14.6,206100.0,12.6445,12.6445,12.6272,12.6358,206100.0
2005-09-16 15:50:00,14.6,14.62,14.59,14.62,196500.0,12.6358,12.6531,12.6272,12.6531,196500.0
2005-09-16 15:55:00,14.62,14.63,14.61,14.61,288400.0,12.6531,12.6618,12.6445,12.6445,288400.0
2005-09-19 09:30:00,14.25,14.35,14.25,14.28,292700.0,12.3329,12.4194,12.3329,12.3589,292700.0
2005-09-19 09:35:00,14.3,14.39,14.3,14.36,98200.0,12.3762,12.4541,12.3762,12.4281,98200.0
2005-09-19 09:40:00,14.37,14.37,14.35,14.35,2306700.0,12.4368,12.4368,12.4194,12.4194,2306700.0
2005-09-19 09:45:00,14.35,14.36,14.3,14.31,85000.0,12.4194,12.4281,12.3762,12.3848,85000.0
2005-09-19 09:50:00,14.32,14.36,14.3,14.33,257400.0,12.3935,12.4281,12.3762,12.4021,257400.0
2005-09-19 09:55:00,14.34,14.34,14.32,14.34,137700.0,12.4108,12.4108,12.3935,12.4108,137700.0
2005-09-19 10:00:00,14.34,14.36,14.34,14.35,84700.0,12.4108,12.4281,12.4108,12.4194,84700.0
2005-09-19 10:05:00,14.35,14.37,14.34,14.35,758600.0,12.4194,12.4368,12.4108,12.4194,758600.0
2005-09-19 10:10:00,14.35,14.36,14.3,14.33,148700.0,12.4194,12.4281,12.3762,12.4021,148700.0
2005-09-19 10:15:00,14.33,14.35,14.3,14.34,123700.0,12.4021,12.4194,12.3762,12.4108,123700.0
2005-09-19 10:20:00,14.35,14.37,14.35,14.36,25100.0,12.4194,12.4368,12.4194,12.4281,25100.0
2005-09-19 10:25:00,14.36,14.36,14.34,14.35,53900.0,12.4281,12.4281,12.4108,12.4194,53900.0
2005-09-19 10:30:00,14.35,14.36,14.31,14.35,81200.0,12.4194,12.4281,12.3848,12.4194,81200.0
2005-09-19 10:35:00,14.34,14.36,14.34,14.35,75400.0,12.4108,12.4281,12.4108,12.4194,75400.0
2005-09-19 10:40:00,14.35,14.36,14.34,14.34,140300.0,12.4194,12.4281,12.4108,12.4108,140300.0
2005-09-19 10:45:00,14.35,14.36,14.33,14.33,44000.0,12.4194,12.4281,12.4021,12.4021,44000.0
2005-09-19 10:50:00,14.33,14.34,14.3,14.3,31400.0,12.4021,12.4108,12.3762,12.3762,31400.0
2005-09-19 10:55:00,14.3,14.32,14.29,14.3,39100.0,12.3762,12.3935,12.3675,12.3762,39100.0
2005-09-19 11:00:00,14.3,14.33,14.3,14.31,49000.0,12.3762,12.4021,12.3762,12.3848,49000.0
2005-09-19 11:05:00,14.32,14.33,14.3,14.3,33000.0,12.3935,12.4021,12.3762,12.3762,33000.0
2005-09-19 11:10:00,14.3,14.31,14.28,14.3,56400.0,12.3762,12.3848,12.3589,12.3762,56400.0
2005-09-19 11:15:00,14.31,14.31,14.3,14.3,30600.0,12.3848,12.3848,12.3762,12.3762,30600.0
2005-09-19 11:20:00,14.3,14.31,14.3,14.3,37800.0,12.3762,12.3848,12.3762,12.3762,37800.0
2005-09-19 11:25:00,14.3,14.36,14.3,14.3,19600.0,12.3762,12.4281,12.3762,12.3762,19600.0
2005-09-19 11:30:00,14.3,14.32,14.3,14.32,45400.0,12.3762,12.3935,12.3762,12.3935,45400.0
2005-09-19 11:35:00,14.31,14.32,14.31,14.31,20700.0,12.3848,12.3935,12.3848,12.3848,20700.0
2005-09-19 11:40:00,14.31,14.32,14.29,14.29,52300.0,12.3848,12.3935,12.3675,12.3675,52300.0
2005-09-19 11:45:00,14.29,14.31,14.28,14.3,45600.0,12.3675,12.3848,12.3589,12.3762,45600.0
2005-09-19 11:50:00,14.3,14.31,14.28,14.29,37000.0,12.3762,12.3848,12.3589,12.3675,37000.0
2005-09-19 11:55:00,14.3,14.32,14.3,14.32,29800.0,12.3762,12.3935,12.3762,12.3935,29800.0
2005-09-19 12:00:00,14.32,14.32,14.31,14.31,24900.0,12.3935,12.3935,12.3848,12.3848,24900.0
2005-09-19 12:05:00,14.31,14.32,14.28,14.3,126000.0,12.3848,12.3935,12.3589,12.3762,126000.0
2005-09-19 12:10:00,14.31,14.35,14.29,14.32,150300.0,12.3848,12.4194,12.3675,12.3935,150300.0
2005-09-19 12:15:00,14.35,14.35,14.3,14.31,43100.0,12.4194,12.4194,12.3762,12.3848,43100.0
2005-09-19 12:20:00,14.3,14.31,14.3,14.31,78700.0,12.3762,12.3848,12.3762,12.3848,78700.0
2005-09-19 12:25:00,14.3,14.32,14.3,14.3,44200.0,12.3762,12.3935,12.3762,12.3762,44200.0
2005-09-19 12:30:00,14.3,14.31,14.29,14.29,41000.0,12.3762,12.3848,12.3675,12.3675,41000.0
2005-09-19 12:35:00,14.29,14.3,14.28,14.28,21000.0,12.3675,12.3762,12.3589,12.3589,21000.0
2005-09-19 12:40:00,14.28,14.28,14.26,14.28,24800.0,12.3589,12.3589,12.3415,12.3589,24800.0
2005-09-19 12:45:00,14.27,14.28,14.25,14.25,29500.0,12.3502,12.3589,12.3329,12.3329,29500.0
2005-09-19 12:50:00,14.25,14.26,14.23,14.25,60000.0,12.3329,12.3415,12.3156,12.3329,60000.0
2005-09-19 12:55:00,14.25,14.26,14.23,14.25,34000.0,12.3329,12.3415,12.3156,12.3329,34000.0
2005-09-19 13:00:00,14.26,14.26,14.25,14.26,12300.0,12.3415,12.3415,12.3329,12.3415,12300.0
2005-09-19 13:05:00,14.25,14.26,14.23,14.24,59300.0,12.3329,12.3415,12.3156,12.3242,59300.0
2005-09-19 13:10:00,14.25,14.25,14.24,14.25,379600.0,12.3329,12.3329,12.3242,12.3329,379600.0
2005-09-19 13:15:00,14.25,14.26,14.25,14.26,24200.0,12.3329,12.3415,12.3329,12.3415,24200.0
2005-09-19 13:20:00,14.26,14.27,14.25,14.26,28600.0,12.3415,12.3502,12.3329,12.3415,28600.0
2005-09-19 13:25:00,14.27,14.27,14.26,14.27,15400.0,12.3502,12.3502,12.3415,12.3502,15400.0
2005-09-19 13:30:00,14.26,14.28,14.26,14.27,44100.0,12.3415,12.3589,12.3415,12.3502,44100.0
2005-09-19 13:35:00,14.27,14.28,14.27,14.27,26200.0,12.3502,12.3589,12.3502,12.3502,26200.0
2005-09-19 13:40:00,14.28,14.28,14.27,14.28,26100.0,12.3589,12.3589,12.3502,12.3589,26100.0
2005-09-19 13:45:00,14.28,14.28,14.26,14.27,32000.0,12.3589,12.3589,12.3415,12.3502,32000.0
2005-09-19 13:50:00,14.27,14.28,14.26,14.26,16900.0,12.3502,12.3589,12.3415,12.3415,16900.0
2005-09-19 13:55:00,14.26,14.27,14.26,14.26,8700.0,12.3415,12.3502,12.3415,12.3415,8700.0
2005-09-19 14:00:00,14.26,14.28,14.26,14.27,40300.0,12.3415,12.3589,12.3415,12.3502,40300.0
2005-09-19 14:05:00,14.27,14.28,14.27,14.27,20300.0,12.3502,12.3589,12.3502,12.3502,20300.0
2005-09-19 14:10:00,14.26,14.27,14.25,14.26,23700.0,12.3415,12.3502,12.3329,12.3415,23700.0
2005-09-19 14:15:00,14.26,14.26,14.25,14.26,82300.0,12.3415,12.3415,12.3329,12.3415,82300.0
2005-09-19 14:20:00,14.25,14.26,14.25,14.25,52100.0,12.3329,12.3415,12.3329,12.3329,52100.0
2005-09-19 14:25:00,14.25,14.26,14.23,14.24,34000.0,12.3329,12.3415,12.3156,12.3242,34000.0
2005-09-19 14:30:00,14.23,14.23,14.22,14.23,13100.0,12.3156,12.3156,12.3069,12.3156,13100.0
2005-09-19 14:35:00,14.22,14.24,14.22,14.24,87800.0,12.3069,12.3242,12.3069,12.3242,87800.0
2005-09-19 14:40:00,14.23,14.23,14.21,14.22,28100.0,12.3156,12.3156,12.2983,12.3069,28100.0
2005-09-19 14:45:00,14.22,14.22,14.21,14.21,21400.0,12.3069,12.3069,12.2983,12.2983,21400.0
2005-09-19 14:50:00,14.21,14.22,14.2,14.2,56700.0,12.2983,12.3069,12.2896,12.2896,56700.0
2005-09-19 14:55:00,14.21,14.21,14.2,14.2,38100.0,12.2983,12.2983,12.2896,12.2896,38100.0
2005-09-19 15:00:00,14.21,14.24,14.2,14.24,68300.0,12.2983,12.3242,12.2896,12.3242,68300.0
2005-09-19 15:05:00,14.24,14.25,14.23,14.24,51600.0,12.3242,12.3329,12.3156,12.3242,51600.0
2005-09-19 15:10:00,14.24,14.25,14.23,14.24,65900.0,12.3242,12.3329,12.3156,12.3242,65900.0
2005-09-19 15:15:00,14.25,14.25,14.24,14.24,8000.0,12.3329,12.3329,12.3242,12.3242,8000.0
2005-09-19 15:20:00,14.24,14.25,14.24,14.24,27600.0,12.3242,12.3329,12.3242,12.3242,27600.0
2005-09-19 15:25:00,14.24,14.27,14.23,14.25,117900.0,12.3242,12.3502,12.3156,12.3329,117900.0
2005-09-19 15:30:00,14.25,14.26,14.24,14.25,35900.0,12.3329,12.3415,12.3242,12.3329,35900.0
2005-09-19 15:35:00,14.25,14.26,14.24,14.25,243500.0,12.3329,12.3415,12.3242,12.3329,243500.0
2005-09-19 15:40:00,14.25,14.28,14.24,14.26,89400.0,12.3329,12.3589,12.3242,12.3415,89400.0
2005-09-19 15:45:00,14.26,14.3,14.25,14.3,95300.0,12.3415,12.3762,12.3329,12.3762,95300.0
2005-09-19 15:50:00,14.3,14.3,14.26,14.27,117100.0,12.3762,12.3762,12.3415,12.3502,117100.0
2005-09-19 15:55:00,14.28,14.31,14.28,14.29,85000.0,12.3589,12.3848,12.3589,12.3675,85000.0
2005-09-20 09:30:00,14.35,14.42,14.35,14.4,280500.0,12.4194,12.48,12.4194,12.4627,280500.0
2005-09-20 09:35:00,14.4,14.43,14.39,14.43,24400.0,12.4627,12.4887,12.4541,12.4887,24400.0
2005-09-20 09:40:00,14.43,14.44,14.41,14.44,41200.0,12.4887,12.4973,12.4714,12.4973,41200.0
2005-09-20 09:45:00,14.44,14.44,14.34,14.34,39800.0,12.4973,12.4973,12.4108,12.4108,39800.0
2005-09-20 09:50:00,14.35,14.36,14.31,14.34,39400.0,12.4194,12.4281,12.3848,12.4108,39400.0
2005-09-20 09:55:00,14.34,14.36,14.31,14.35,21900.0,12.4108,12.4281,12.3848,12.4194,21900.0
2005-09-20 10:00:00,14.36,14.41,14.36,14.41,35300.0,12.4281,12.4714,12.4281,12.4714,35300.0
2005-09-20 10:05:00,14.41,14.41,14.36,14.36,39900.0,12.4714,12.4714,12.4281,12.4281,39900.0
2005-09-20 10:10:00,14.36,14.42,14.35,14.42,34800.0,12.4281,12.48,12.4194,12.48,34800.0
2005-09-20 10:15:00,14.43,14.45,14.43,14.43,38800.0,12.4887,12.506,12.4887,12.4887,38800.0
2005-09-20 10:20:00,14.43,14.47,14.42,14.47,46000.0,12.4887,12.5233,12.48,12.5233,46000.0
2005-09-20 10:25:00,14.47,14.49,14.45,14.47,87600.0,12.5233,12.5406,12.506,12.5233,87600.0
2005-09-20 10:30:00,14.49,14.49,14.47,14.47,31400.0,12.5406,12.5406,12.5233,12.5233,31400.0
2005-09-20 10:35:00,14.47,14.49,14.45,14.49,29700.0,12.5233,12.5406,12.506,12.5406,29700.0
2005-09-20 10:40:00,14.48,14.54,14.48,14.52,88500.0,12.532,12.5839,12.532,12.5666,88500.0
2005-09-20 10:45:00,14.53,14.53,14.43,14.5,98400.0,12.5752,12.5752,12.4887,12.5493,98400.0
2005-09-20 10:50:00,14.5,14.5,14.46,14.47,222200.0,12.5493,12.5493,12.5146,12.5233,222200.0
2005-09-20 10:55:00,14.47,14.55,14.47,14.52,62600.0,12.5233,12.5925,12.5233,12.5666,62600.0
2005-09-20 11:00:00,14.53,14.53,14.5,14.51,33400.0,12.5752,12.5752,12.5493,12.5579,33400.0
2005-09-20 11:05:00,14.51,14.54,14.51,14.53,47900.0,12.5579,12.5839,12.5579,12.5752,47900.0
2005-09-20 11:10:00,14.53,14.56,14.52,14.56,71400.0,12.5752,12.6012,12.5666,12.6012,71400.0
2005-09-20 11:15:00,14.56,14.57,14.53,14.55,77100.0,12.6012,12.6098,12.5752,12.5925,77100.0
2005-09-20 11:20:00,14.55,14.57,14.55,14.56,75600.0,12.5925,12.6098,12.5925,12.6012,75600.0
2005-09-20 11:25:00,14.55,14.56,14.54,14.56,62600.0,12.5925,12.6012,12.5839,12.6012,62600.0
2005-09-20 11:30:00,14.56,14.58,14.55,14.57,66300.0,12.6012,12.6185,12.5925,12.6098,66300.0
2005-09-20 11:35:00,14.57,14.58,14.54,14.54,32500.0,12.6098,12.6185,12.5839,12.5839,32500.0
2005-09-20 11:40:00,14.55,14.59,14.54,14.59,107000.0,12.5925,12.6272,12.5839,12.6272,107000.0
2005-09-20 11:45:00,14.59,14.6,14.56,14.56,60400.0,12.6272,12.6358,12.6012,12.6012,60400.0
2005-09-20 11:50:00,14.56,14.6,14.56,14.6,101800.0,12.6012,12.6358,12.6012,12.6358,101800.0
2005-09-20 11:55:00,14.59,14.59,14.55,14.56,77100.0,12.6272,12.6272,12.5925,12.6012,77100.0
2005-09-20 12:00:00,14.56,14.58,14.55,14.57,25900.0,12.6012,12.6185,12.5925,12.6098,25900.0
2005-09-20 12:05:00,14.56,14.57,14.55,14.55,14900.0,12.6012,12.6098,12.5925,12.5925,14900.0
2005-09-20 12:10:00,14.55,14.59,14.54,14.58,260500.0,12.5925,12.6272,12.5839,12.6185,260500.0
2005-09-20 12:15:00,14.58,14.6,14.57,14.58,43500.0,12.6185,12.6358,12.6098,12.6185,43500.0
2005-09-20 12:20:00,14.58,14.61,14.58,14.59,70600.0,12.6185,12.6445,12.6185,12.6272,70600.0
2005-09-20 12:25:00,14.58,14.59,14.57,14.59,37300.0,12.6185,12.6272,12.6098,12.6272,37300.0
2005-09-20 12:30:00,14.58,14.61,14.56,14.58,34300.0,12.6185,12.6445,12.6012,12.6185,34300.0
2005-09-20 12:35:00,14.58,14.59,14.54,14.56,85300.0,12.6185,12.6272,12.5839,12.6012,85300.0
2005-09-20 12:40:00,14.56,14.58,14.55,14.57,48300.0,12.6012,12.6185,12.5925,12.6098,48300.0
2005-09-20 12:45:00,14.57,14.59,14.56,14.57,62400.0,12.6098,12.6272,12.6012,12.6098,62400.0
2005-09-20 12:50:00,14.57,14.58,14.55,14.58,25200.0,12.6098,12.6185,12.5925,12.6185,25200.0
2005-09-20 12:55:00,14.58,14.58,14.54,14.56,22600.0,12.6185,12.6185,12.5839,12.6012,22600.0
2005-09-20 13:00:00,14.56,14.58,14.55,14.56,22600.0,12.6012,12.6185,12.5925,12.6012,22600.0
2005-09-20 13:05:00,14.55,14.56,14.54,14.54,9200.0,12.5925,12.6012,12.5839,12.5839,9200.0
2005-09-20 13:10:00,14.54,14.57,14.54,14.56,46600.0,12.5839,12.6098,12.5839,12.6012,46600.0
2005-09-20 13:15:00,14.56,14.58,14.52,14.52,54100.0,12.6012,12.6185,12.5666,12.5666,54100.0
2005-09-20 13:20:00,14.51,14.53,14.5,14.51,56000.0,12.5579,12.5752,12.5493,12.5579,56000.0
2005-09-20 13:25:00,14.51,14.52,14.5,14.51,77700.0,12.5579,12.5666,12.5493,12.5579,77700.0
2005-09-20 13:30:00,14.52,14.55,14.51,14.54,43600.0,12.5666,12.5925,12.5579,12.5839,43600.0
2005-09-20 13:35:00,14.54,14.55,14.51,14.53,32900.0,12.5839,12.5925,12.5579,12.5752,32900.0
2005-09-20 13:40:00,14.53,14.54,14.52,14.54,18500.0,12.5752,12.5839,12.5666,12.5839,18500.0
2005-09-20 13:45:00,14.54,14.58,14.54,14.58,295900.0,12.5839,12.6185,12.5839,12.6185,295900.0
2005-09-20 13:50:00,14.58,14.59,14.56,14.58,104400.0,12.6185,12.6272,12.6012,12.6185,104400.0
2005-09-20 13:55:00,14.58,14.6,14.58,14.6,270800.0,12.6185,12.6358,12.6185,12.6358,270800.0
2005-09-20 14:00:00,14.6,14.6,14.57,14.6,52600.0,12.6358,12.6358,12.6098,12.6358,52600.0
2005-09-20 14:05:00,14.6,14.62,14.57,14.57,32500.0,12.6358,12.6531,12.6098,12.6098,32500.0
2005-09-20 14:10:00,14.57,14.59,14.57,14.58,26600.0,12.6098,12.6272,12.6098,12.6185,26600.0
2005-09-20 14:15:00,14.58,14.58,14.5,14.53,49700.0,12.6185,12.6185,12.5493,12.5752,49700.0
2005-09-20 14:20:00,14.53,14.57,14.46,14.55,164300.0,12.5752,12.6098,12.5146,12.5925,164300.0
2005-09-20 14:25:00,14.55,14.55,14.48,14.5,127300.0,12.5925,12.5925,12.532,12.5493,127300.0
2005-09-20 14:30:00,14.5,14.57,14.49,14.55,69500.0,12.5493,12.6098,12.5406,12.5925,69500.0
2005-09-20 14:35:00,14.55,14.55,14.5,14.5,26500.0,12.5925,12.5925,12.5493,12.5493,26500.0
2005-09-20 14:40:00,14.5,14.52,14.44,14.47,53000.0,12.5493,12.5666,12.4973,12.5233,53000.0
2005-09-20 14:45:00,14.47,14.47,14.38,14.42,49300.0,12.5233,12.5233,12.4454,12.48,49300.0
2005-09-20 14:50:00,14.42,14.44,14.39,14.39,47600.0,12.48,12.4973,12.4541,12.4541,47600.0
2005-09-20 14:55:00,14.39,14.45,14.39,14.44,50700.0,12.4541,12.506,12.4541,12.4973,50700.0
2005-09-20 15:00:00,14.44,14.44,14.36,14.36,72600.0,12.4973,12.4973,12.4281,12.4281,72600.0
2005-09-20 15:05:00,14.36,14.41,14.32,14.41,60100.0,12.4281,12.4714,12.3935,12.4714,60100.0
2005-09-20 15:10:00,14.41,14.45,14.41,14.43,55100.0,12.4714,12.506,12.4714,12.4887,55100.0
2005-09-20 15:15:00,14.43,14.44,14.38,14.38,49300.0,12.4887,12.4973,12.4454,12.4454,49300.0
2005-09-20 15:20:00,14.39,14.45,14.36,14.43,139000.0,12.4541,12.506,12.4281,12.4887,139000.0
2005-09-20 15:25:00,14.43,14.45,14.36,14.38,113400.0,12.4887,12.506,12.4281,12.4454,113400.0
2005-09-20 15:30:00,14.38,14.38,14.29,14.29,100900.0,12.4454,12.4454,12.3675,12.3675,100900.0
2005-09-20 15:35:00,14.31,14.31,14.26,14.27,132000.0,12.3848,12.3848,12.3415,12.3502,132000.0
2005-09-20 15:40:00,14.27,14.28,14.22,14.24,137300.0,12.3502,12.3589,12.3069,12.3242,137300.0
2005-09-20 15:45:00,14.23,14.23,14.19,14.22,127400.0,12.3156,12.3156,12.281,12.3069,127400.0
2005-09-20 15:50:00,14.21,14.21,14.19,14.19,130000.0,12.2983,12.2983,12.281,12.281,130000.0
2005-09-20 15:55:00,14.2,14.21,14.18,14.21,154300.0,12.2896,12.2983,12.2723,12.2983,154300.0
2005-09-21 09:30:00,14.4,14.46,14.34,14.34,183000.0,12.4627,12.5146,12.4108,12.4108,183000.0
2005-09-21 09:35:00,14.34,14.36,14.25,14.36,134400.0,12.4108,12.4281,12.3329,12.4281,134400.0
2005-09-21 09:40:00,14.35,14.48,14.34,14.4,112300.0,12.4194,12.532,12.4108,12.4627,112300.0
2005-09-21 09:45:00,14.41,14.45,14.38,14.44,49700.0,12.4714,12.506,12.4454,12.4973,49700.0
2005-09-21 09:50:00,14.44,14.46,14.38,14.39,67900.0,12.4973,12.5146,12.4454,12.4541,67900.0
2005-09-21 09:55:00,14.39,14.4,14.37,14.39,42700.0,12.4541,12.4627,12.4368,12.4541,42700.0
2005-09-21 10:00:00,14.39,14.5,14.39,14.46,107500.0,12.4541,12.5493,12.4541,12.5146,107500.0
2005-09-21 10:05:00,14.45,14.46,14.41,14.42,75700.0,12.506,12.5146,12.4714,12.48,75700.0
2005-09-21 10:10:00,14.42,14.42,14.38,14.38,79500.0,12.48,12.48,12.4454,12.4454,79500.0
2005-09-21 10:15:00,14.38,14.42,14.37,14.41,71700.0,12.4454,12.48,12.4368,12.4714,71700.0
2005-09-21 10:20:00,14.41,14.44,14.41,14.41,81900.0,12.4714,12.4973,12.4714,12.4714,81900.0
2005-09-21 10:25:00,14.41,14.48,14.41,14.48,69200.0,12.4714,12.532,12.4714,12.532,69200.0
2005-09-21 10:30:00,14.48,14.51,14.46,14.5,72900.0,12.532,12.5579,12.5146,12.5493,72900.0
2005-09-21 10:35:00,14.5,14.5,14.48,14.49,79500.0,12.5493,12.5493,12.532,12.5406,79500.0
2005-09-21 10:40:00,14.49,14.49,14.47,14.47,44500.0,12.5406,12.5406,12.5233,12.5233,44500.0
2005-09-21 10:45:00,14.47,14.53,14.47,14.52,67300.0,12.5233,12.5752,12.5233,12.5666,67300.0
2005-09-21 10:50:00,14.52,14.55,14.52,14.55,95400.0,12.5666,12.5925,12.5666,12.5925,95400.0
2005-09-21 10:55:00,14.55,14.6,14.55,14.56,84100.0,12.5925,12.6358,12.5925,12.6012,84100.0
2005-09-21 11:00:00,14.56,14.6,14.56,14.6,152300.0,12.6012,12.6358,12.6012,12.6358,152300.0
2005-09-21 11:05:00,14.59,14.63,14.59,14.62,131600.0,12.6272,12.6618,12.6272,12.6531,131600.0
2005-09-21 11:10:00,14.61,14.64,14.61,14.64,98000.0,12.6445,12.6704,12.6445,12.6704,98000.0
2005-09-21 11:15:00,14.64,14.64,14.62,14.63,86600.0,12.6704,12.6704,12.6531,12.6618,86600.0
2005-09-21 11:20:00,14.63,14.63,14.61,14.62,176800.0,12.6618,12.6618,12.6445,12.6531,176800.0
2005-09-21 11:25:00,14.62,14.62,14.59,14.6,95500.0,12.6531,12.6531,12.6272,12.6358,95500.0
2005-09-21 11:30:00,14.6,14.6,14.56,14.56,57400.0,12.6358,12.6358,12.6012,12.6012,57400.0
2005-09-21 11:35:00,14.56,14.57,14.52,14.54,84300.0,12.6012,12.6098,12.5666,12.5839,84300.0
2005-09-21 11:40:00,14.53,14.54,14.5,14.5,80300.0,12.5752,12.5839,12.5493,12.5493,80300.0
2005-09-21 11:45:00,14.5,14.51,14.46,14.5,101400.0,12.5493,12.5579,12.5146,12.5493,101400.0
2005-09-21 11:50:00,14.49,14.54,14.49,14.53,66200.0,12.5406,12.5839,12.5406,12.5752,66200.0
2005-09-21 11:55:00,14.52,14.53,14.5,14.5,45900.0,12.5666,12.5752,12.5493,12.5493,45900.0
2005-09-21 12:00:00,14.5,14.51,14.49,14.51,95700.0,12.5493,12.5579,12.5406,12.5579,95700.0
2005-09-21 12:05:00,14.51,14.51,14.47,14.48,58700.0,12.5579,12.5579,12.5233,12.532,58700.0
2005-09-21 12:10:00,14.48,14.53,14.47,14.51,57900.0,12.532,12.5752,12.5233,12.5579,57900.0
2005-09-21 12:15:00,14.5,14.54,14.49,14.49,59600.0,12.5493,12.5839,12.5406,12.5406,59600.0
2005-09-21 12:20:00,14.5,14.51,14.48,14.5,23800.0,12.5493,12.5579,12.532,12.5493,23800.0
2005-09-21 12:25:00,14.5,14.51,14.49,14.49,49700.0,12.5493,12.5579,12.5406,12.5406,49700.0
2005-09-21 12:30:00,14.49,14.49,14.42,14.42,57700.0,12.5406,12.5406,12.48,12.48,57700.0
2005-09-21 12:35:00,14.42,14.45,14.41,14.43,60000.0,12.48,12.506,12.4714,12.4887,60000.0
2005-09-21 12:40:00,14.43,14.45,14.43,14.44,48700.0,12.4887,12.506,12.4887,12.4973,48700.0
2005-09-21 12:45:00,14.44,14.45,14.43,14.45,47800.0,12.4973,12.506,12.4887,12.506,47800.0
2005-09-21 12:50:00,14.44,14.47,14.44,14.47,43400.0,12.4973,12.5233,12.4973,12.5233,43400.0
2005-09-21 12:55:00,14.47,14.54,14.47,14.52,85100.0,12.5233,12.5839,12.5233,12.5666,85100.0
2005-09-21 13:00:00,14.53,14.53,14.49,14.5,85700.0,12.5752,12.5752,12.5406,12.5493,85700.0
2005-09-21 13:05:00,14.51,14.52,14.49,14.5,97300.0,12.5579,12.5666,12.5406,12.5493,97300.0
2005-09-21 13:10:00,14.5,14.51,14.49,14.5,56200.0,12.5493,12.5579,12.5406,12.5493,56200.0
2005-09-21 13:15:00,14.51,14.51,14.49,14.5,119700.0,12.5579,12.5579,12.5406,12.5493,119700.0
2005-09-21 13:20:00,14.49,14.5,14.47,14.48,45800.0,12.5406,12.5493,12.5233,12.532,45800.0
2005-09-21 13:25:00,14.49,14.5,14.48,14.5,40400.0,12.5406,12.5493,12.532,12.5493,40400.0
2005-09-21 13:30:00,14.5,14.51,14.48,14.5,110000.0,12.5493,12.5579,12.532,12.5493,110000.0
2005-09-21 13:35:00,14.51,14.52,14.5,14.5,101000.0,12.5579,12.5666,12.5493,12.5493,101000.0
2005-09-21 13:40:00,14.5,14.51,14.46,14.48,63000.0,12.5493,12.5579,12.5146,12.532,63000.0
2005-09-21 13:45:00,14.48,14.5,14.48,14.49,47600.0,12.532,12.5493,12.532,12.5406,47600.0
2005-09-21 13:50:00,14.49,14.49,14.43,14.43,53600.0,12.5406,12.5406,12.4887,12.4887,53600.0
2005-09-21 13:55:00,14.43,14.46,14.42,14.45,55500.0,12.4887,12.5146,12.48,12.506,55500.0
2005-09-21 14:00:00,14.46,14.46,14.43,14.43,38100.0,12.5146,12.5146,12.4887,12.4887,38100.0
2005-09-21 14:05:00,14.43,14.44,14.4,14.4,68100.0,12.4887,12.4973,12.4627,12.4627,68100.0
2005-09-21 14:10:00,14.41,14.41,14.38,14.39,50200.0,12.4714,12.4714,12.4454,12.4541,50200.0
2005-09-21 14:15:00,14.39,14.41,14.39,14.41,67600.0,12.4541,12.4714,12.4541,12.4714,67600.0
2005-09-21 14:20:00,14.41,14.42,14.4,14.41,36800.0,12.4714,12.48,12.4627,12.4714,36800.0
2005-09-21 14:25:00,14.41,14.43,14.4,14.42,40900.0,12.4714,12.4887,12.4627,12.48,40900.0
2005-09-21 14:30:00,14.41,14.42,14.4,14.4,46400.0,12.4714,12.48,12.4627,12.4627,46400.0
2005-09-21 14:35:00,14.4,14.41,14.37,14.37,24800.0,12.4627,12.4714,12.4368,12.4368,24800.0
2005-09-21 14:40:00,14.37,14.38,14.32,14.34,87600.0,12.4368,12.4454,12.3935,12.4108,87600.0
2005-09-21 14:45:00,14.34,14.35,14.3,14.31,73000.0,12.4108,12.4194,12.3762,12.3848,73000.0
2005-09-21 14:50:00,14.31,14.32,14.29,14.31,73400.0,12.3848,12.3935,12.3675,12.3848,73400.0
2005-09-21 14:55:00,14.31,14.31,14.29,14.29,50100.0,12.3848,12.3848,12.3675,12.3675,50100.0
2005-09-21 15:00:00,14.3,14.3,14.27,14.28,70400.0,12.3762,12.3762,12.3502,12.3589,70400.0
2005-09-21 15:05:00,14.28,14.29,14.24,14.29,65700.0,12.3589,12.3675,12.3242,12.3675,65700.0
2005-09-21 15:10:00,14.29,14.29,14.21,14.21,86100.0,12.3675,12.3675,12.2983,12.2983,86100.0
2005-09-21 15:15:00,14.21,14.23,14.2,14.22,91900.0,12.2983,12.3156,12.2896,12.3069,91900.0
2005-09-21 15:20:00,14.22,14.22,14.21,14.21,69100.0,12.3069,12.3069,12.2983,12.2983,69100.0
2005-09-21 15:25:00,14.21,14.22,14.21,14.21,93300.0,12.2983,12.3069,12.2983,12.2983,93300.0
2005-09-21 15:30:00,14.22,14.22,14.2,14.21,118100.0,12.3069,12.3069,12.2896,12.2983,118100.0
2005-09-21 15:35:00,14.2,14.21,14.2,14.2,66900.0,12.2896,12.2983,12.2896,12.2896,66900.0
2005-09-21 15:40:00,14.2,14.21,14.2,14.2,112800.0,12.2896,12.2983,12.2896,12.2896,112800.0
2005-09-21 15:45:00,14.2,14.21,14.19,14.2,105200.0,12.2896,12.2983,12.281,12.2896,105200.0
2005-09-21 15:50:00,14.2,14.23,14.19,14.21,216600.0,12.2896,12.3156,12.281,12.2983,216600.0
2005-09-21 15:55:00,14.22,14.25,14.2,14.2,218600.0,12.3069,12.3329,12.2896,12.2896,218600.0
2005-09-22 09:30:00,14.22,14.4,14.18,14.25,115700.0,12.3069,12.4627,12.2723,12.3329,115700.0
2005-09-22 09:35:00,14.25,14.26,14.16,14.17,84300.0,12.3329,12.3415,12.255,12.2637,84300.0
2005-09-22 09:40:00,14.16,14.17,14.15,14.16,31900.0,12.255,12.2637,12.2463,12.255,31900.0
2005-09-22 09:45:00,14.15,14.16,14.14,14.15,67700.0,12.2463,12.255,12.2377,12.2463,67700.0
2005-09-22 09:50:00,14.15,14.21,14.14,14.19,95800.0,12.2463,12.2983,12.2377,12.281,95800.0
2005-09-22 09:55:00,14.19,14.2,14.17,14.19,44200.0,12.281,12.2896,12.2637,12.281,44200.0
2005-09-22 10:00:00,14.19,14.2,14.15,14.16,36200.0,12.281,12.2896,12.2463,12.255,36200.0
2005-09-22 10:05:00,14.16,14.19,14.15,14.19,22500.0,12.255,12.281,12.2463,12.281,22500.0
2005-09-22 10:10:00,14.18,14.22,14.18,14.19,39800.0,12.2723,12.3069,12.2723,12.281,39800.0
2005-09-22 10:15:00,14.19,14.2,14.15,14.18,78200.0,12.281,12.2896,12.2463,12.2723,78200.0
2005-09-22 10:20:00,14.18,14.23,14.18,14.22,61000.0,12.2723,12.3156,12.2723,12.3069,61000.0
2005-09-22 10:25:00,14.22,14.23,14.2,14.21,40200.0,12.3069,12.3156,12.2896,12.2983,40200.0
2005-09-22 10:30:00,14.21,14.21,14.15,14.16,33300.0,12.2983,12.2983,12.2463,12.255,33300.0
2005-09-22 10:35:00,14.16,14.19,14.15,14.19,37600.0,12.255,12.281,12.2463,12.281,37600.0
2005-09-22 10:40:00,14.19,14.2,14.18,14.2,42900.0,12.281,12.2896,12.2723,12.2896,42900.0
2005-09-22 10:45:00,14.2,14.2,14.19,14.2,41800.0,12.2896,12.2896,12.281,12.2896,41800.0
2005-09-22 10:50:00,14.2,14.2,14.18,14.19,50300.0,12.2896,12.2896,12.2723,12.281,50300.0
2005-09-22 10:55:00,14.18,14.19,14.18,14.19,9100.0,12.2723,12.281,12.2723,12.281,9100.0
2005-09-22 11:00:00,14.2,14.2,14.18,14.18,75900.0,12.2896,12.2896,12.2723,12.2723,75900.0
2005-09-22 11:05:00,14.19,14.19,14.18,14.19,50400.0,12.281,12.281,12.2723,12.281,50400.0
2005-09-22 11:10:00,14.19,14.22,14.18,14.22,33700.0,12.281,12.3069,12.2723,12.3069,33700.0
2005-09-22 11:15:00,14.21,14.25,14.21,14.23,78000.0,12.2983,12.3329,12.2983,12.3156,78000.0
2005-09-22 11:20:00,14.22,14.23,14.2,14.21,67100.0,12.3069,12.3156,12.2896,12.2983,67100.0
2005-09-22 11:25:00,14.2,14.22,14.19,14.2,39800.0,12.2896,12.3069,12.281,12.2896,39800.0
2005-09-22 11:30:00,14.2,14.2,14.18,14.19,17200.0,12.2896,12.2896,12.2723,12.281,17200.0
2005-09-22 11:35:00,14.19,14.2,14.15,14.18,47200.0,12.281,12.2896,12.2463,12.2723,47200.0
2005-09-22 11:40:00,14.19,14.19,14.15,14.17,38200.0,12.281,12.281,12.2463,12.2637,38200.0
2005-09-22 11:45:00,14.17,14.18,14.16,14.18,19300.0,12.2637,12.2723,12.255,12.2723,19300.0
2005-09-22 11:50:00,14.18,14.21,14.18,14.2,35000.0,12.2723,12.2983,12.2723,12.2896,35000.0
2005-09-22 11:55:00,14.21,14.24,14.2,14.24,68000.0,12.2983,12.3242,12.2896,12.3242,68000.0
2005-09-22 12:00:00,14.24,14.26,14.2,14.21,51300.0,12.3242,12.3415,12.2896,12.2983,51300.0
2005-09-22 12:05:00,14.21,14.22,14.21,14.22,44700.0,12.2983,12.3069,12.2983,12.3069,44700.0
2005-09-22 12:10:00,14.22,14.28,14.21,14.26,74000.0,12.3069,12.3589,12.2983,12.3415,74000.0
2005-09-22 12:15:00,14.26,14.26,14.24,14.25,29000.0,12.3415,12.3415,12.3242,12.3329,29000.0
2005-09-22 12:20:00,14.26,14.27,14.25,14.27,36400.0,12.3415,12.3502,12.3329,12.3502,36400.0
2005-09-22 12:25:00,14.27,14.28,14.27,14.28,48000.0,12.3502,12.3589,12.3502,12.3589,48000.0
2005-09-22 12:30:00,14.28,14.3,14.27,14.29,32000.0,12.3589,12.3762,12.3502,12.3675,32000.0
2005-09-22 12:35:00,14.3,14.31,14.18,14.27,49400.0,12.3762,12.3848,12.2723,12.3502,49400.0
2005-09-22 12:40:00,14.28,14.3,14.27,14.3,44400.0,12.3589,12.3762,12.3502,12.3762,44400.0
2005-09-22 12:45:00,14.3,14.31,14.29,14.31,31500.0,12.3762,12.3848,12.3675,12.3848,31500.0
2005-09-22 12:50:00,14.3,14.31,14.3,14.3,12000.0,12.3762,12.3848,12.3762,12.3762,12000.0
2005-09-22 12:55:00,14.3,14.34,14.3,14.32,55000.0,12.3762,12.4108,12.3762,12.3935,55000.0
2005-09-22 13:00:00,14.33,14.35,14.32,14.34,39200.0,12.4021,12.4194,12.3935,12.4108,39200.0
2005-09-22 13:05:00,14.34,14.34,14.3,14.31,29500.0,12.4108,12.4108,12.3762,12.3848,29500.0
2005-09-22 13:10:00,14.3,14.33,14.27,14.32,71100.0,12.3762,12.4021,12.3502,12.3935,71100.0
2005-09-22 13:15:00,14.32,14.33,14.31,14.32,38800.0,12.3935,12.4021,12.3848,12.3935,38800.0
2005-09-22 13:20:00,14.32,14.33,14.31,14.33,22100.0,12.3935,12.4021,12.3848,12.4021,22100.0
2005-09-22 13:25:00,14.33,14.34,14.32,14.32,7500.0,12.4021,12.4108,12.3935,12.3935,7500.0
2005-09-22 13:30:00,14.32,14.33,14.32,14.33,9800.0,12.3935,12.4021,12.3935,12.4021,9800.0
2005-09-22 13:35:00,14.32,14.33,14.32,14.32,31800.0,12.3935,12.4021,12.3935,12.3935,31800.0
2005-09-22 13:40:00,14.33,14.4,14.33,14.39,82900.0,12.4021,12.4627,12.4021,12.4541,82900.0
2005-09-22 13:45:00,14.39,14.49,14.39,14.45,147000.0,12.4541,12.5406,12.4541,12.506,147000.0
2005-09-22 13:50:00,14.44,14.46,14.44,14.45,70600.0,12.4973,12.5146,12.4973,12.506,70600.0
2005-09-22 13:55:00,14.45,14.46,14.41,14.45,35200.0,12.506,12.5146,12.4714,12.506,35200.0
2005-09-22 14:00:00,14.45,14.46,14.44,14.46,30600.0,12.506,12.5146,12.4973,12.5146,30600.0
2005-09-22 14:05:00,14.46,14.46,14.42,14.42,55000.0,12.5146,12.5146,12.48,12.48,55000.0
2005-09-22 14:10:00,14.44,14.44,14.37,14.38,59800.0,12.4973,12.4973,12.4368,12.4454,59800.0
2005-09-22 14:15:00,14.37,14.38,14.36,14.37,16500.0,12.4368,12.4454,12.4281,12.4368,16500.0
2005-09-22 14:20:00,14.37,14.38,14.35,14.37,48800.0,12.4368,12.4454,12.4194,12.4368,48800.0
2005-09-22 14:25:00,14.36,14.36,14.31,14.31,54400.0,12.4281,12.4281,12.3848,12.3848,54400.0
2005-09-22 14:30:00,14.3,14.3,14.29,14.3,40800.0,12.3762,12.3762,12.3675,12.3762,40800.0
2005-09-22 14:35:00,14.29,14.3,14.29,14.29,22500.0,12.3675,12.3762,12.3675,12.3675,22500.0
2005-09-22 14:40:00,14.29,14.3,14.29,14.29,34400.0,12.3675,12.3762,12.3675,12.3675,34400.0
2005-09-22 14:45:00,14.29,14.33,14.29,14.32,51800.0,12.3675,12.4021,12.3675,12.3935,51800.0
2005-09-22 14:50:00,14.32,14.32,14.28,14.3,50000.0,12.3935,12.3935,12.3589,12.3762,50000.0
2005-09-22 14:55:00,14.3,14.31,14.29,14.31,29000.0,12.3762,12.3848,12.3675,12.3848,29000.0
2005-09-22 15:00:00,14.3,14.3,14.28,14.28,42900.0,12.3762,12.3762,12.3589,12.3589,42900.0
2005-09-22 15:05:00,14.28,14.29,14.25,14.27,35000.0,12.3589,12.3675,12.3329,12.3502,35000.0
2005-09-22 15:10:00,14.27,14.29,14.26,14.28,53800.0,12.3502,12.3675,12.3415,12.3589,53800.0
2005-09-22 15:15:00,14.28,14.28,14.24,14.25,56700.0,12.3589,12.3589,12.3242,12.3329,56700.0
2005-09-22 15:20:00,14.25,14.32,14.24,14.32,152100.0,12.3329,12.3935,12.3242,12.3935,152100.0
2005-09-22 15:25:00,14.31,14.33,14.3,14.31,102300.0,12.3848,12.4021,12.3762,12.3848,102300.0
2005-09-22 15:30:00,14.31,14.31,14.26,14.27,93800.0,12.3848,12.3848,12.3415,12.3502,93800.0
2005-09-22 15:35:00,14.27,14.28,14.26,14.27,45300.0,12.3502,12.3589,12.3415,12.3502,45300.0
2005-09-22 15:40:00,14.28,14.31,14.28,14.31,153100.0,12.3589,12.3848,12.3589,12.3848,153100.0
2005-09-22 15:45:00,14.31,14.31,14.3,14.31,41600.0,12.3848,12.3848,12.3762,12.3848,41600.0
2005-09-22 15:50:00,14.3,14.31,14.29,14.3,92300.0,12.3762,12.3848,12.3675,12.3762,92300.0
2005-09-22 15:55:00,14.29,14.3,14.29,14.29,55600.0,12.3675,12.3762,12.3675,12.3675,55600.0
2005-09-23 09:30:00,14.34,14.38,14.29,14.38,82400.0,12.4108,12.4454,12.3675,12.4454,82400.0
2005-09-23 09:35:00,14.38,14.42,14.37,14.42,67400.0,12.4454,12.48,12.4368,12.48,67400.0
2005-09-23 09:40:00,14.47,14.47,14.37,14.41,144300.0,12.5233,12.5233,12.4368,12.4714,144300.0
2005-09-23 09:45:00,14.41,14.43,14.4,14.4,51600.0,12.4714,12.4887,12.4627,12.4627,51600.0
2005-09-23 09:50:00,14.4,14.41,14.37,14.38,26300.0,12.4627,12.4714,12.4368,12.4454,26300.0
2005-09-23 09:55:00,14.36,14.4,14.36,14.37,111200.0,12.4281,12.4627,12.4281,12.4368,111200.0
2005-09-23 10:00:00,14.37,14.39,14.35,14.37,46400.0,12.4368,12.4541,12.4194,12.4368,46400.0
2005-09-23 10:05:00,14.37,14.38,14.36,14.38,119500.0,12.4368,12.4454,12.4281,12.4454,119500.0
2005-09-23 10:10:00,14.38,14.38,14.31,14.35,37600.0,12.4454,12.4454,12.3848,12.4194,37600.0
2005-09-23 10:15:00,14.33,14.34,14.32,14.33,12800.0,12.4021,12.4108,12.3935,12.4021,12800.0
2005-09-23 10:20:00,14.32,14.32,14.24,14.28,33400.0,12.3935,12.3935,12.3242,12.3589,33400.0
2005-09-23 10:25:00,14.28,14.29,14.26,14.27,20000.0,12.3589,12.3675,12.3415,12.3502,20000.0
2005-09-23 10:30:00,14.26,14.27,14.23,14.24,63300.0,12.3415,12.3502,12.3156,12.3242,63300.0
2005-09-23 10:35:00,14.23,14.24,14.18,14.19,15500.0,12.3156,12.3242,12.2723,12.281,15500.0
2005-09-23 10:40:00,14.18,14.19,14.17,14.17,53300.0,12.2723,12.281,12.2637,12.2637,53300.0
2005-09-23 10:45:00,14.18,14.21,14.15,14.21,67700.0,12.2723,12.2983,12.2463,12.2983,67700.0
2005-09-23 10:50:00,14.2,14.25,14.2,14.25,64400.0,12.2896,12.3329,12.2896,12.3329,64400.0
2005-09-23 10:55:00,14.26,14.29,14.26,14.28,70600.0,12.3415,12.3675,12.3415,12.3589,70600.0
2005-09-23 11:00:00,14.28,14.33,14.27,14.31,59300.0,12.3589,12.4021,12.3502,12.3848,59300.0
2005-09-23 11:05:00,14.31,14.31,14.28,14.28,20500.0,12.3848,12.3848,12.3589,12.3589,20500.0
2005-09-23 11:10:00,14.29,14.34,14.28,14.34,64500.0,12.3675,12.4108,12.3589,12.4108,64500.0
2005-09-23 11:15:00,14.34,14.35,14.33,14.34,35900.0,12.4108,12.4194,12.4021,12.4108,35900.0
2005-09-23 11:20:00,14.34,14.36,14.33,14.35,84800.0,12.4108,12.4281,12.4021,12.4194,84800.0
2005-09-23 11:25:00,14.35,14.39,14.35,14.38,38800.0,12.4194,12.4541,12.4194,12.4454,38800.0
2005-09-23 11:30:00,14.38,14.4,14.38,14.4,49400.0,12.4454,12.4627,12.4454,12.4627,49400.0
2005-09-23 11:35:00,14.4,14.4,14.38,14.39,40200.0,12.4627,12.4627,12.4454,12.4541,40200.0
2005-09-23 11:40:00,14.4,14.41,14.38,14.41,43600.0,12.4627,12.4714,12.4454,12.4714,43600.0
2005-09-23 11:45:00,14.42,14.45,14.42,14.45,77700.0,12.48,12.506,12.48,12.506,77700.0
2005-09-23 11:50:00,14.45,14.49,14.45,14.48,84500.0,12.506,12.5406,12.506,12.532,84500.0
2005-09-23 11:55:00,14.49,14.51,14.48,14.5,148300.0,12.5406,12.5579,12.532,12.5493,148300.0
2005-09-23 12:00:00,14.5,14.51,14.48,14.48,46800.0,12.5493,12.5579,12.532,12.532,46800.0
2005-09-23 12:05:00,14.48,14.49,14.47,14.48,50000.0,12.532,12.5406,12.5233,12.532,50000.0
2005-09-23 12:10:00,14.49,14.52,14.48,14.52,52500.0,12.5406,12.5666,12.532,12.5666,52500.0
2005-09-23 12:15:00,14.51,14.55,14.51,14.55,91900.0,12.5579,12.5925,12.5579,12.5925,91900.0
2005-09-23 12:20:00,14.55,14.56,14.54,14.56,15100.0,12.5925,12.6012,12.5839,12.6012,15100.0
2005-09-23 12:25:00,14.56,14.58,14.55,14.57,64700.0,12.6012,12.6185,12.5925,12.6098,64700.0
2005-09-23 12:30:00,14.57,14.6,14.57,14.58,119800.0,12.6098,12.6358,12.6098,12.6185,119800.0
2005-09-23 12:35:00,14.58,14.58,14.54,14.55,39600.0,12.6185,12.6185,12.5839,12.5925,39600.0
2005-09-23 12:40:00,14.55,14.63,14.54,14.62,60300.0,12.5925,12.6618,12.5839,12.6531,60300.0
2005-09-23 12:45:00,14.61,14.62,14.59,14.59,31900.0,12.6445,12.6531,12.6272,12.6272,31900.0
2005-09-23 12:50:00,14.6,14.61,14.58,14.6,41500.0,12.6358,12.6445,12.6185,12.6358,41500.0
2005-09-23 12:55:00,14.6,14.6,14.58,14.59,26400.0,12.6358,12.6358,12.6185,12.6272,26400.0
2005-09-23 13:00:00,14.58,14.61,14.58,14.6,9600.0,12.6185,12.6445,12.6185,12.6358,9600.0
2005-09-23 13:05:00,14.6,14.6,14.58,14.59,26500.0,12.6358,12.6358,12.6185,12.6272,26500.0
2005-09-23 13:10:00,14.59,14.6,14.58,14.6,27800.0,12.6272,12.6358,12.6185,12.6358,27800.0
2005-09-23 13:15:00,14.6,14.6,14.59,14.59,14800.0,12.6358,12.6358,12.6272,12.6272,14800.0
2005-09-23 13:20:00,14.59,14.62,14.59,14.61,41900.0,12.6272,12.6531,12.6272,12.6445,41900.0
2005-09-23 13:25:00,14.61,14.62,14.61,14.61,138300.0,12.6445,12.6531,12.6445,12.6445,138300.0
2005-09-23 13:30:00,14.62,14.62,14.61,14.62,18700.0,12.6531,12.6531,12.6445,12.6531,18700.0
2005-09-23 13:35:00,14.61,14.62,14.61,14.62,31400.0,12.6445,12.6531,12.6445,12.6531,31400.0
2005-09-23 13:40:00,14.61,14.62,14.61,14.62,15500.0,12.6445,12.6531,12.6445,12.6531,15500.0
2005-09-23 13:45:00,14.62,14.64,14.62,14.63,109200.0,12.6531,12.6704,12.6531,12.6618,109200.0
2005-09-23 13:50:00,14.63,14.64,14.63,14.64,43200.0,12.6618,12.6704,12.6618,12.6704,43200.0
2005-09-23 13:55:00,14.64,14.64,14.62,14.63,22900.0,12.6704,12.6704,12.6531,12.6618,22900.0
2005-09-23 14:00:00,14.63,14.64,14.63,14.64,97300.0,12.6618,12.6704,12.6618,12.6704,97300.0
2005-09-23 14:05:00,14.64,14.64,14.63,14.64,11700.0,12.6704,12.6704,12.6618,12.6704,11700.0
2005-09-23 14:10:00,14.63,14.66,14.62,14.63,67900.0,12.6618,12.6877,12.6531,12.6618,67900.0
2005-09-23 14:15:00,14.63,14.63,14.6,14.61,32000.0,12.6618,12.6618,12.6358,12.6445,32000.0
2005-09-23 14:20:00,14.61,14.61,14.6,14.61,12100.0,12.6445,12.6445,12.6358,12.6445,12100.0
2005-09-23 14:25:00,14.6,14.63,14.6,14.61,15600.0,12.6358,12.6618,12.6358,12.6445,15600.0
2005-09-23 14:30:00,14.6,14.62,14.6,14.62,34300.0,12.6358,12.6531,12.6358,12.6531,34300.0
2005-09-23 14:35:00,14.62,14.63,14.61,14.62,32900.0,12.6531,12.6618,12.6445,12.6531,32900.0
2005-09-23 14:40:00,14.62,14.63,14.61,14.63,34400.0,12.6531,12.6618,12.6445,12.6618,34400.0
2005-09-23 14:45:00,14.63,14.63,14.61,14.63,40200.0,12.6618,12.6618,12.6445,12.6618,40200.0
2005-09-23 14:50:00,14.63,14.66,14.63,14.66,73700.0,12.6618,12.6877,12.6618,12.6877,73700.0
2005-09-23 14:55:00,14.65,14.67,14.65,14.65,134700.0,12.6791,12.6964,12.6791,12.6791,134700.0
2005-09-23 15:00:00,14.65,14.66,14.64,14.64,44400.0,12.6791,12.6877,12.6704,12.6704,44400.0
2005-09-23 15:05:00,14.65,14.65,14.64,14.65,98600.0,12.6791,12.6791,12.6704,12.6791,98600.0
2005-09-23 15:10:00,14.65,14.65,14.63,14.64,49500.0,12.6791,12.6791,12.6618,12.6704,49500.0
2005-09-23 15:15:00,14.65,14.65,14.64,14.65,84000.0,12.6791,12.6791,12.6704,12.6791,84000.0
2005-09-23 15:20:00,14.65,14.65,14.64,14.65,75800.0,12.6791,12.6791,12.6704,12.6791,75800.0
2005-09-23 15:25:00,14.65,14.65,14.64,14.65,28900.0,12.6791,12.6791,12.6704,12.6791,28900.0
2005-09-23 15:30:00,14.64,14.65,14.64,14.64,35000.0,12.6704,12.6791,12.6704,12.6704,35000.0
2005-09-23 15:35:00,14.64,14.65,14.56,14.56,73000.0,12.6704,12.6791,12.6012,12.6012,73000.0
2005-09-23 15:40:00,14.56,14.56,14.5,14.5,91500.0,12.6012,12.6012,12.5493,12.5493,91500.0
2005-09-23 15:45:00,14.5,14.51,14.5,14.51,54900.0,12.5493,12.5579,12.5493,12.5579,54900.0
2005-09-23 15:50:00,14.51,14.52,14.51,14.52,110100.0,12.5579,12.5666,12.5579,12.5666,110100.0
2005-09-23 15:55:00,14.52,14.55,14.51,14.53,223900.0,12.5666,12.5925,12.5579,12.5752,223900.0
2005-09-26 09:30:00,14.67,14.67,14.62,14.62,106300.0,12.6964,12.6964,12.6531,12.6531,106300.0
2005-09-26 09:35:00,14.61,14.69,14.56,14.66,226800.0,12.6445,12.7137,12.6012,12.6877,226800.0
2005-09-26 09:40:00,14.67,14.69,14.65,14.67,53700.0,12.6964,12.7137,12.6791,12.6964,53700.0
2005-09-26 09:45:00,14.67,14.67,14.62,14.63,49000.0,12.6964,12.6964,12.6531,12.6618,49000.0
2005-09-26 09:50:00,14.64,14.64,14.6,14.62,42700.0,12.6704,12.6704,12.6358,12.6531,42700.0
2005-09-26 09:55:00,14.61,14.62,14.56,14.58,43600.0,12.6445,12.6531,12.6012,12.6185,43600.0
2005-09-26 10:00:00,14.59,14.59,14.54,14.57,177100.0,12.6272,12.6272,12.5839,12.6098,177100.0
2005-09-26 10:05:00,14.58,14.58,14.55,14.57,14800.0,12.6185,12.6185,12.5925,12.6098,14800.0
2005-09-26 10:10:00,14.57,14.59,14.56,14.59,18400.0,12.6098,12.6272,12.6012,12.6272,18400.0
2005-09-26 10:15:00,14.58,14.6,14.56,14.59,39100.0,12.6185,12.6358,12.6012,12.6272,39100.0
2005-09-26 10:20:00,14.58,14.63,14.58,14.62,79200.0,12.6185,12.6618,12.6185,12.6531,79200.0
2005-09-26 10:25:00,14.62,14.62,14.6,14.62,32700.0,12.6531,12.6531,12.6358,12.6531,32700.0
2005-09-26 10:30:00,14.61,14.64,14.6,14.62,18900.0,12.6445,12.6704,12.6358,12.6531,18900.0
2005-09-26 10:35:00,14.63,14.64,14.6,14.62,23800.0,12.6618,12.6704,12.6358,12.6531,23800.0
2005-09-26 10:40:00,14.63,14.65,14.62,14.63,33900.0,12.6618,12.6791,12.6531,12.6618,33900.0
2005-09-26 10:45:00,14.62,14.63,14.6,14.62,10300.0,12.6531,12.6618,12.6358,12.6531,10300.0
2005-09-26 10:50:00,14.61,14.62,14.59,14.6,16300.0,12.6445,12.6531,12.6272,12.6358,16300.0
2005-09-26 10:55:00,14.6,14.61,14.55,14.58,26400.0,12.6358,12.6445,12.5925,12.6185,26400.0
2005-09-26 11:00:00,14.59,14.6,14.58,14.6,37300.0,12.6272,12.6358,12.6185,12.6358,37300.0
2005-09-26 11:05:00,14.6,14.6,14.58,14.6,36500.0,12.6358,12.6358,12.6185,12.6358,36500.0
2005-09-26 11:10:00,14.6,14.61,14.59,14.6,33600.0,12.6358,12.6445,12.6272,12.6358,33600.0
2005-09-26 11:15:00,14.6,14.62,14.59,14.62,31900.0,12.6358,12.6531,12.6272,12.6531,31900.0
2005-09-26 11:20:00,14.62,14.62,14.61,14.61,25100.0,12.6531,12.6531,12.6445,12.6445,25100.0
2005-09-26 11:25:00,14.61,14.62,14.6,14.61,14500.0,12.6445,12.6531,12.6358,12.6445,14500.0
2005-09-26 11:30:00,14.61,14.61,14.6,14.61,119300.0,12.6445,12.6445,12.6358,12.6445,119300.0
2005-09-26 11:35:00,14.6,14.61,14.6,14.6,11400.0,12.6358,12.6445,12.6358,12.6358,11400.0
2005-09-26 11:40:00,14.61,14.61,14.6,14.61,6000.0,12.6445,12.6445,12.6358,12.6445,6000.0
2005-09-26 11:45:00,14.6,14.61,14.6,14.61,7500.0,12.6358,12.6445,12.6358,12.6445,7500.0
2005-09-26 11:50:00,14.6,14.61,14.58,14.58,11600.0,12.6358,12.6445,12.6185,12.6185,11600.0
2005-09-26 11:55:00,14.59,14.61,14.57,14.61,12000.0,12.6272,12.6445,12.6098,12.6445,12000.0
2005-09-26 12:00:00,14.6,14.61,14.59,14.6,15500.0,12.6358,12.6445,12.6272,12.6358,15500.0
2005-09-26 12:05:00,14.6,14.61,14.59,14.6,21700.0,12.6358,12.6445,12.6272,12.6358,21700.0
2005-09-26 12:10:00,14.6,14.62,14.59,14.6,30500.0,12.6358,12.6531,12.6272,12.6358,30500.0
2005-09-26 12:15:00,14.6,14.61,14.58,14.6,14000.0,12.6358,12.6445,12.6185,12.6358,14000.0
2005-09-26 12:20:00,14.6,14.61,14.58,14.6,20700.0,12.6358,12.6445,12.6185,12.6358,20700.0
2005-09-26 12:25:00,14.6,14.62,14.59,14.6,17300.0,12.6358,12.6531,12.6272,12.6358,17300.0
2005-09-26 12:30:00,14.6,14.61,14.57,14.61,21300.0,12.6358,12.6445,12.6098,12.6445,21300.0
2005-09-26 12:35:00,14.6,14.61,14.6,14.61,7200.0,12.6358,12.6445,12.6358,12.6445,7200.0
2005-09-26 12:40:00,14.61,14.61,14.59,14.61,16300.0,12.6445,12.6445,12.6272,12.6445,16300.0
2005-09-26 12:45:00,14.6,14.61,14.54,14.55,26000.0,12.6358,12.6445,12.5839,12.5925,26000.0
2005-09-26 12:50:00,14.54,14.57,14.54,14.56,20900.0,12.5839,12.6098,12.5839,12.6012,20900.0
2005-09-26 12:55:00,14.57,14.57,14.54,14.54,7300.0,12.6098,12.6098,12.5839,12.5839,7300.0
2005-09-26 13:00:00,14.54,14.55,14.52,14.54,22500.0,12.5839,12.5925,12.5666,12.5839,22500.0
2005-09-26 13:05:00,14.52,14.52,14.49,14.5,55100.0,12.5666,12.5666,12.5406,12.5493,55100.0
2005-09-26 13:10:00,14.5,14.51,14.44,14.46,60100.0,12.5493,12.5579,12.4973,12.5146,60100.0
2005-09-26 13:15:00,14.45,14.48,14.45,14.45,34200.0,12.506,12.532,12.506,12.506,34200.0
2005-09-26 13:20:00,14.46,14.46,14.41,14.43,72100.0,12.5146,12.5146,12.4714,12.4887,72100.0
2005-09-26 13:25:00,14.44,14.44,14.4,14.4,60800.0,12.4973,12.4973,12.4627,12.4627,60800.0
2005-09-26 13:30:00,14.41,14.42,14.35,14.42,77400.0,12.4714,12.48,12.4194,12.48,77400.0
2005-09-26 13:35:00,14.41,14.41,14.37,14.41,26600.0,12.4714,12.4714,12.4368,12.4714,26600.0
2005-09-26 13:40:00,14.4,14.44,14.4,14.43,23700.0,12.4627,12.4973,12.4627,12.4887,23700.0
2005-09-26 13:45:00,14.44,14.44,14.38,14.42,305300.0,12.4973,12.4973,12.4454,12.48,305300.0
2005-09-26 13:50:00,14.42,14.44,14.41,14.43,31000.0,12.48,12.4973,12.4714,12.4887,31000.0
2005-09-26 13:55:00,14.41,14.44,14.41,14.43,8500.0,12.4714,12.4973,12.4714,12.4887,8500.0
2005-09-26 14:00:00,14.43,14.44,14.43,14.44,18500.0,12.4887,12.4973,12.4887,12.4973,18500.0
2005-09-26 14:05:00,14.44,14.45,14.43,14.44,15200.0,12.4973,12.506,12.4887,12.4973,15200.0
2005-09-26 14:10:00,14.44,14.44,14.42,14.44,43700.0,12.4973,12.4973,12.48,12.4973,43700.0
2005-09-26 14:15:00,14.44,14.44,14.42,14.43,18400.0,12.4973,12.4973,12.48,12.4887,18400.0
2005-09-26 14:20:00,14.43,14.45,14.42,14.43,276100.0,12.4887,12.506,12.48,12.4887,276100.0
2005-09-26 14:25:00,14.43,14.46,14.43,14.44,14100.0,12.4887,12.5146,12.4887,12.4973,14100.0
2005-09-26 14:30:00,14.44,14.45,14.44,14.45,31200.0,12.4973,12.506,12.4973,12.506,31200.0
2005-09-26 14:35:00,14.44,14.45,14.44,14.44,4500.0,12.4973,12.506,12.4973,12.4973,4500.0
2005-09-26 14:40:00,14.44,14.45,14.42,14.42,22600.0,12.4973,12.506,12.48,12.48,22600.0
2005-09-26 14:45:00,14.42,14.44,14.42,14.44,19000.0,12.48,12.4973,12.48,12.4973,19000.0
2005-09-26 14:50:00,14.43,14.44,14.42,14.42,13400.0,12.4887,12.4973,12.48,12.48,13400.0
2005-09-26 14:55:00,14.42,14.44,14.39,14.44,58300.0,12.48,12.4973,12.4541,12.4973,58300.0
2005-09-26 15:00:00,14.44,14.44,14.43,14.44,45200.0,12.4973,12.4973,12.4887,12.4973,45200.0
2005-09-26 15:05:00,14.44,14.44,14.4,14.41,12600.0,12.4973,12.4973,12.4627,12.4714,12600.0
2005-09-26 15:10:00,14.41,14.42,14.4,14.41,29300.0,12.4714,12.48,12.4627,12.4714,29300.0
2005-09-26 15:15:00,14.41,14.42,14.37,14.39,20300.0,12.4714,12.48,12.4368,12.4541,20300.0
2005-09-26 15:20:00,14.39,14.41,14.38,14.4,29900.0,12.4541,12.4714,12.4454,12.4627,29900.0
2005-09-26 15:25:00,14.4,14.41,14.39,14.4,24000.0,12.4627,12.4714,12.4541,12.4627,24000.0
2005-09-26 15:30:00,14.39,14.4,14.39,14.4,28000.0,12.4541,12.4627,12.4541,12.4627,28000.0
2005-09-26 15:35:00,14.4,14.44,14.4,14.43,23300.0,12.4627,12.4973,12.4627,12.4887,23300.0
2005-09-26 15:40:00,14.44,14.45,14.41,14.44,43600.0,12.4973,12.506,12.4714,12.4973,43600.0
2005-09-26 15:45:00,14.45,14.45,14.44,14.44,20800.0,12.506,12.506,12.4973,12.4973,20800.0
2005-09-26 15:50:00,14.44,14.45,14.42,14.43,48300.0,12.4973,12.506,12.48,12.4887,48300.0
2005-09-26 15:55:00,14.43,14.46,14.43,14.43,79700.0,12.4887,12.5146,12.4887,12.4887,79700.0
2005-09-27 09:30:00,14.5,14.5,14.45,14.45,43000.0,12.5493,12.5493,12.506,12.506,43000.0
2005-09-27 09:35:00,14.46,14.54,14.45,14.52,34400.0,12.5146,12.5839,12.506,12.5666,34400.0
2005-09-27 09:40:00,14.51,14.54,14.47,14.47,25200.0,12.5579,12.5839,12.5233,12.5233,25200.0
2005-09-27 09:45:00,14.48,14.49,14.47,14.48,16500.0,12.532,12.5406,12.5233,12.532,16500.0
2005-09-27 09:50:00,14.48,14.53,14.48,14.53,47700.0,12.532,12.5752,12.532,12.5752,47700.0
2005-09-27 09:55:00,14.53,14.56,14.53,14.56,35700.0,12.5752,12.6012,12.5752,12.6012,35700.0
2005-09-27 10:00:00,14.55,14.56,14.44,14.45,31800.0,12.5925,12.6012,12.4973,12.506,31800.0
2005-09-27 10:05:00,14.44,14.53,14.42,14.53,43800.0,12.4973,12.5752,12.48,12.5752,43800.0
2005-09-27 10:10:00,14.53,14.53,14.48,14.49,87300.0,12.5752,12.5752,12.532,12.5406,87300.0
2005-09-27 10:15:00,14.47,14.48,14.41,14.46,81300.0,12.5233,12.532,12.4714,12.5146,81300.0
2005-09-27 10:20:00,14.45,14.45,14.4,14.41,20100.0,12.506,12.506,12.4627,12.4714,20100.0
2005-09-27 10:25:00,14.4,14.43,14.4,14.43,32900.0,12.4627,12.4887,12.4627,12.4887,32900.0
2005-09-27 10:30:00,14.43,14.46,14.42,14.42,22400.0,12.4887,12.5146,12.48,12.48,22400.0
2005-09-27 10:35:00,14.42,14.42,14.38,14.38,33100.0,12.48,12.48,12.4454,12.4454,33100.0
2005-09-27 10:40:00,14.38,14.39,14.38,14.38,13200.0,12.4454,12.4541,12.4454,12.4454,13200.0
2005-09-27 10:45:00,14.38,14.4,14.38,14.4,24500.0,12.4454,12.4627,12.4454,12.4627,24500.0
2005-09-27 10:50:00,14.4,14.4,14.38,14.38,29300.0,12.4627,12.4627,12.4454,12.4454,29300.0
2005-09-27 10:55:00,14.38,14.39,14.37,14.37,13100.0,12.4454,12.4541,12.4368,12.4368,13100.0
2005-09-27 11:00:00,14.38,14.41,14.37,14.4,22500.0,12.4454,12.4714,12.4368,12.4627,22500.0
2005-09-27 11:05:00,14.41,14.42,14.4,14.42,12100.0,12.4714,12.48,12.4627,12.48,12100.0
2005-09-27 11:10:00,14.41,14.42,14.41,14.41,7300.0,12.4714,12.48,12.4714,12.4714,7300.0
2005-09-27 11:15:00,14.42,14.42,14.41,14.41,8900.0,12.48,12.48,12.4714,12.4714,8900.0
2005-09-27 11:20:00,14.42,14.44,14.41,14.43,22700.0,12.48,12.4973,12.4714,12.4887,22700.0
2005-09-27 11:25:00,14.43,14.45,14.43,14.43,16100.0,12.4887,12.506,12.4887,12.4887,16100.0
2005-09-27 11:30:00,14.43,14.44,14.43,14.43,17300.0,12.4887,12.4973,12.4887,12.4887,17300.0
2005-09-27 11:35:00,14.44,14.44,14.4,14.41,30300.0,12.4973,12.4973,12.4627,12.4714,30300.0
2005-09-27 11:40:00,14.41,14.44,14.4,14.44,14400.0,12.4714,12.4973,12.4627,12.4973,14400.0
2005-09-27 11:45:00,14.43,14.44,14.42,14.42,9700.0,12.4887,12.4973,12.48,12.48,9700.0
2005-09-27 11:50:00,14.42,14.47,14.42,14.44,35100.0,12.48,12.5233,12.48,12.4973,35100.0
2005-09-27 11:55:00,14.45,14.45,14.42,14.43,8100.0,12.506,12.506,12.48,12.4887,8100.0
2005-09-27 12:00:00,14.43,14.44,14.42,14.43,21000.0,12.4887,12.4973,12.48,12.4887,21000.0
2005-09-27 12:05:00,14.43,14.45,14.43,14.44,15600.0,12.4887,12.506,12.4887,12.4973,15600.0
2005-09-27 12:10:00,14.45,14.45,14.44,14.44,18600.0,12.506,12.506,12.4973,12.4973,18600.0
2005-09-27 12:15:00,14.44,14.45,14.44,14.45,16700.0,12.4973,12.506,12.4973,12.506,16700.0
2005-09-27 12:20:00,14.45,14.45,14.44,14.45,12000.0,12.506,12.506,12.4973,12.506,12000.0
2005-09-27 12:25:00,14.45,14.45,14.44,14.45,31600.0,12.506,12.506,12.4973,12.506,31600.0
2005-09-27 12:30:00,14.45,14.47,14.45,14.46,32400.0,12.506,12.5233,12.506,12.5146,32400.0
2005-09-27 12:35:00,14.47,14.48,14.46,14.47,14000.0,12.5233,12.532,12.5146,12.5233,14000.0
2005-09-27 12:40:00,14.48,14.5,14.47,14.5,21000.0,12.532,12.5493,12.5233,12.5493,21000.0
2005-09-27 12:45:00,14.5,14.5,14.48,14.48,11100.0,12.5493,12.5493,12.532,12.532,11100.0
2005-09-27 12:50:00,14.49,14.51,14.48,14.51,16200.0,12.5406,12.5579,12.532,12.5579,16200.0
2005-09-27 12:55:00,14.51,14.51,14.5,14.5,8400.0,12.5579,12.5579,12.5493,12.5493,8400.0
2005-09-27 13:00:00,14.5,14.52,14.5,14.51,17400.0,12.5493,12.5666,12.5493,12.5579,17400.0
2005-09-27 13:05:00,14.5,14.52,14.5,14.5,50000.0,12.5493,12.5666,12.5493,12.5493,50000.0
2005-09-27 13:10:00,14.51,14.51,14.49,14.51,14700.0,12.5579,12.5579,12.5406,12.5579,14700.0
2005-09-27 13:15:00,14.51,14.52,14.5,14.5,40000.0,12.5579,12.5666,12.5493,12.5493,40000.0
2005-09-27 13:20:00,14.5,14.5,14.47,14.48,15800.0,12.5493,12.5493,12.5233,12.532,15800.0
2005-09-27 13:25:00,14.49,14.51,14.49,14.5,37600.0,12.5406,12.5579,12.5406,12.5493,37600.0
2005-09-27 13:30:00,14.5,14.53,14.5,14.53,27000.0,12.5493,12.5752,12.5493,12.5752,27000.0
2005-09-27 13:35:00,14.53,14.55,14.52,14.55,11600.0,12.5752,12.5925,12.5666,12.5925,11600.0
2005-09-27 13:40:00,14.54,14.55,14.54,14.54,40500.0,12.5839,12.5925,12.5839,12.5839,40500.0
2005-09-27 13:45:00,14.55,14.55,14.53,14.53,9400.0,12.5925,12.5925,12.5752,12.5752,9400.0
2005-09-27 13:50:00,14.55,14.55,14.52,14.52,14300.0,12.5925,12.5925,12.5666,12.5666,14300.0
2005-09-27 13:55:00,14.52,14.52,14.5,14.5,21300.0,12.5666,12.5666,12.5493,12.5493,21300.0
2005-09-27 14:00:00,14.51,14.53,14.51,14.52,17600.0,12.5579,12.5752,12.5579,12.5666,17600.0
2005-09-27 14:05:00,14.52,14.54,14.52,14.54,32800.0,12.5666,12.5839,12.5666,12.5839,32800.0
2005-09-27 14:10:00,14.53,14.54,14.51,14.52,15700.0,12.5752,12.5839,12.5579,12.5666,15700.0
2005-09-27 14:15:00,14.51,14.51,14.48,14.48,6900.0,12.5579,12.5579,12.532,12.532,6900.0
2005-09-27 14:20:00,14.48,14.49,14.47,14.47,25100.0,12.532,12.5406,12.5233,12.5233,25100.0
2005-09-27 14:25:00,14.47,14.47,14.43,14.44,21000.0,12.5233,12.5233,12.4887,12.4973,21000.0
2005-09-27 14:30:00,14.45,14.45,14.44,14.45,17900.0,12.506,12.506,12.4973,12.506,17900.0
2005-09-27 14:35:00,14.45,14.47,14.45,14.46,15000.0,12.506,12.5233,12.506,12.5146,15000.0
2005-09-27 14:40:00,14.47,14.48,14.46,14.46,19800.0,12.5233,12.532,12.5146,12.5146,19800.0
2005-09-27 14:45:00,14.47,14.5,14.45,14.5,23400.0,12.5233,12.5493,12.506,12.5493,23400.0
2005-09-27 14:50:00,14.49,14.49,14.48,14.48,12400.0,12.5406,12.5406,12.532,12.532,12400.0
2005-09-27 14:55:00,14.48,14.55,14.47,14.55,34400.0,12.532,12.5925,12.5233,12.5925,34400.0
2005-09-27 15:00:00,14.54,14.57,14.53,14.53,38300.0,12.5839,12.6098,12.5752,12.5752,38300.0
2005-09-27 15:05:00,14.53,14.54,14.52,14.54,38600.0,12.5752,12.5839,12.5666,12.5839,38600.0
2005-09-27 15:10:00,14.53,14.57,14.53,14.55,21300.0,12.5752,12.6098,12.5752,12.5925,21300.0
2005-09-27 15:15:00,14.55,14.56,14.54,14.56,26700.0,12.5925,12.6012,12.5839,12.6012,26700.0
2005-09-27 15:20:00,14.56,14.56,14.53,14.53,59500.0,12.6012,12.6012,12.5752,12.5752,59500.0
2005-09-27 15:25:00,14.53,14.54,14.52,14.52,27400.0,12.5752,12.5839,12.5666,12.5666,27400.0
2005-09-27 15:30:00,14.52,14.53,14.51,14.52,39300.0,12.5666,12.5752,12.5579,12.5666,39300.0
2005-09-27 15:35:00,14.51,14.54,14.51,14.54,58400.0,12.5579,12.5839,12.5579,12.5839,58400.0
2005-09-27 15:40:00,14.53,14.54,14.51,14.52,27100.0,12.5752,12.5839,12.5579,12.5666,27100.0
2005-09-27 15:45:00,14.52,14.53,14.51,14.51,63000.0,12.5666,12.5752,12.5579,12.5579,63000.0
2005-09-27 15:50:00,14.51,14.56,14.51,14.54,87300.0,12.5579,12.6012,12.5579,12.5839,87300.0
2005-09-27 15:55:00,14.54,14.56,14.53,14.55,271900.0,12.5839,12.6012,12.5752,12.5925,271900.0
2005-09-28 09:30:00,14.55,14.57,14.53,14.56,39900.0,12.5925,12.6098,12.5752,12.6012,39900.0
2005-09-28 09:35:00,14.55,14.56,14.52,14.52,5600.0,12.5925,12.6012,12.5666,12.5666,5600.0
2005-09-28 09:40:00,14.53,14.6,14.53,14.6,28600.0,12.5752,12.6358,12.5752,12.6358,28600.0
2005-09-28 09:45:00,14.6,14.65,14.59,14.59,63700.0,12.6358,12.6791,12.6272,12.6272,63700.0
2005-09-28 09:50:00,14.59,14.59,14.54,14.54,35500.0,12.6272,12.6272,12.5839,12.5839,35500.0
2005-09-28 09:55:00,14.54,14.55,14.53,14.55,46900.0,12.5839,12.5925,12.5752,12.5925,46900.0
2005-09-28 10:00:00,14.55,14.57,14.54,14.54,41000.0,12.5925,12.6098,12.5839,12.5839,41000.0
2005-09-28 10:05:00,14.54,14.54,14.51,14.51,25600.0,12.5839,12.5839,12.5579,12.5579,25600.0
2005-09-28 10:10:00,14.52,14.52,14.51,14.51,51300.0,12.5666,12.5666,12.5579,12.5579,51300.0
2005-09-28 10:15:00,14.51,14.65,14.49,14.5,28300.0,12.5579,12.6791,12.5406,12.5493,28300.0
2005-09-28 10:20:00,14.49,14.5,14.49,14.49,58000.0,12.5406,12.5493,12.5406,12.5406,58000.0
2005-09-28 10:25:00,14.49,14.5,14.45,14.46,41200.0,12.5406,12.5493,12.506,12.5146,41200.0
2005-09-28 10:30:00,14.45,14.51,14.45,14.49,71500.0,12.506,12.5579,12.506,12.5406,71500.0
2005-09-28 10:35:00,14.5,14.5,14.49,14.49,7600.0,12.5493,12.5493,12.5406,12.5406,7600.0
2005-09-28 10:40:00,14.49,14.55,14.48,14.5,59200.0,12.5406,12.5925,12.532,12.5493,59200.0
2005-09-28 10:45:00,14.5,14.51,14.5,14.51,15100.0,12.5493,12.5579,12.5493,12.5579,15100.0
2005-09-28 10:50:00,14.52,14.58,14.51,14.58,29800.0,12.5666,12.6185,12.5579,12.6185,29800.0
2005-09-28 10:55:00,14.57,14.58,14.53,14.54,18100.0,12.6098,12.6185,12.5752,12.5839,18100.0
2005-09-28 11:00:00,14.52,14.53,14.46,14.46,56200.0,12.5666,12.5752,12.5146,12.5146,56200.0
2005-09-28 11:05:00,14.46,14.48,14.46,14.46,27500.0,12.5146,12.532,12.5146,12.5146,27500.0
2005-09-28 11:10:00,14.46,14.47,14.46,14.46,6200.0,12.5146,12.5233,12.5146,12.5146,6200.0
2005-09-28 11:15:00,14.46,14.48,14.46,14.47,12600.0,12.5146,12.532,12.5146,12.5233,12600.0
2005-09-28 11:20:00,14.47,14.48,14.47,14.48,12500.0,12.5233,12.532,12.5233,12.532,12500.0
2005-09-28 11:25:00,14.48,14.5,14.47,14.5,24500.0,12.532,12.5493,12.5233,12.5493,24500.0
2005-09-28 11:30:00,14.5,14.5,14.49,14.49,18200.0,12.5493,12.5493,12.5406,12.5406,18200.0
2005-09-28 11:35:00,14.49,14.5,14.47,14.47,22800.0,12.5406,12.5493,12.5233,12.5233,22800.0
2005-09-28 11:40:00,14.47,14.47,14.41,14.43,16100.0,12.5233,12.5233,12.4714,12.4887,16100.0
2005-09-28 11:45:00,14.41,14.41,14.38,14.39,31100.0,12.4714,12.4714,12.4454,12.4541,31100.0
2005-09-28 11:50:00,14.38,14.46,14.38,14.45,20700.0,12.4454,12.5146,12.4454,12.506,20700.0
2005-09-28 11:55:00,14.45,14.46,14.44,14.46,22400.0,12.506,12.5146,12.4973,12.5146,22400.0
2005-09-28 12:00:00,14.45,14.45,14.44,14.44,7200.0,12.506,12.506,12.4973,12.4973,7200.0
2005-09-28 12:05:00,14.45,14.45,14.42,14.44,20000.0,12.506,12.506,12.48,12.4973,20000.0
2005-09-28 12:10:00,14.42,14.42,14.4,14.41,14900.0,12.48,12.48,12.4627,12.4714,14900.0
2005-09-28 12:15:00,14.41,14.41,14.4,14.4,10900.0,12.4714,12.4714,12.4627,12.4627,10900.0
2005-09-28 12:20:00,14.4,14.41,14.38,14.38,32000.0,12.4627,12.4714,12.4454,12.4454,32000.0
2005-09-28 12:25:00,14.39,14.41,14.38,14.4,52200.0,12.4541,12.4714,12.4454,12.4627,52200.0
2005-09-28 12:30:00,14.39,14.39,14.38,14.38,4500.0,12.4541,12.4541,12.4454,12.4454,4500.0
2005-09-28 12:35:00,14.39,14.39,14.38,14.38,11200.0,12.4541,12.4541,12.4454,12.4454,11200.0
2005-09-28 12:40:00,14.38,14.4,14.38,14.39,39200.0,12.4454,12.4627,12.4454,12.4541,39200.0
2005-09-28 12:45:00,14.39,14.39,14.38,14.38,7800.0,12.4541,12.4541,12.4454,12.4454,7800.0
2005-09-28 12:50:00,14.38,14.39,14.37,14.39,14700.0,12.4454,12.4541,12.4368,12.4541,14700.0
2005-09-28 12:55:00,14.39,14.41,14.38,14.4,13100.0,12.4541,12.4714,12.4454,12.4627,13100.0
2005-09-28 13:00:00,14.4,14.42,14.4,14.41,17600.0,12.4627,12.48,12.4627,12.4714,17600.0
2005-09-28 13:05:00,14.41,14.44,14.41,14.43,19700.0,12.4714,12.4973,12.4714,12.4887,19700.0
2005-09-28 13:10:00,14.43,14.46,14.42,14.46,25900.0,12.4887,12.5146,12.48,12.5146,25900.0
2005-09-28 13:15:00,14.45,14.46,14.42,14.42,8400.0,12.506,12.5146,12.48,12.48,8400.0
2005-09-28 13:20:00,14.42,14.44,14.41,14.44,33800.0,12.48,12.4973,12.4714,12.4973,33800.0
2005-09-28 13:25:00,14.44,14.47,14.44,14.46,24600.0,12.4973,12.5233,12.4973,12.5146,24600.0
2005-09-28 13:30:00,14.46,14.47,14.44,14.44,36100.0,12.5146,12.5233,12.4973,12.4973,36100.0
2005-09-28 13:35:00,14.43,14.44,14.4,14.42,11700.0,12.4887,12.4973,12.4627,12.48,11700.0
2005-09-28 13:40:00,14.42,14.45,14.42,14.43,111700.0,12.48,12.506,12.48,12.4887,111700.0
2005-09-28 13:45:00,14.43,14.43,14.4,14.4,16700.0,12.4887,12.4887,12.4627,12.4627,16700.0
2005-09-28 13:50:00,14.4,14.41,14.39,14.41,19800.0,12.4627,12.4714,12.4541,12.4714,19800.0
2005-09-28 13:55:00,14.4,14.41,14.4,14.4,3700.0,12.4627,12.4714,12.4627,12.4627,3700.0
2005-09-28 14:00:00,14.41,14.41,14.4,14.4,13100.0,12.4714,12.4714,12.4627,12.4627,13100.0
2005-09-28 14:05:00,14.4,14.42,14.4,14.42,11200.0,12.4627,12.48,12.4627,12.48,11200.0
2005-09-28 14:10:00,14.42,14.5,14.41,14.5,51200.0,12.48,12.5493,12.4714,12.5493,51200.0
2005-09-28 14:15:00,14.5,14.51,14.5,14.51,13700.0,12.5493,12.5579,12.5493,12.5579,13700.0
2005-09-28 14:20:00,14.51,14.51,14.5,14.5,31800.0,12.5579,12.5579,12.5493,12.5493,31800.0
2005-09-28 14:25:00,14.5,14.51,14.5,14.5,45200.0,12.5493,12.5579,12.5493,12.5493,45200.0
2005-09-28 14:30:00,14.5,14.51,14.5,14.51,16000.0,12.5493,12.5579,12.5493,12.5579,16000.0
2005-09-28 14:35:00,14.5,14.51,14.5,14.51,5300.0,12.5493,12.5579,12.5493,12.5579,5300.0
2005-09-28 14:40:00,14.51,14.53,14.5,14.53,18500.0,12.5579,12.5752,12.5493,12.5752,18500.0
2005-09-28 14:45:00,14.53,14.54,14.52,14.54,13800.0,12.5752,12.5839,12.5666,12.5839,13800.0
2005-09-28 14:50:00,14.53,14.54,14.53,14.54,10400.0,12.5752,12.5839,12.5752,12.5839,10400.0
2005-09-28 14:55:00,14.54,14.54,14.51,14.52,27700.0,12.5839,12.5839,12.5579,12.5666,27700.0
2005-09-28 15:00:00,14.52,14.52,14.5,14.5,7600.0,12.5666,12.5666,12.5493,12.5493,7600.0
2005-09-28 15:05:00,14.5,14.51,14.5,14.5,12200.0,12.5493,12.5579,12.5493,12.5493,12200.0
2005-09-28 15:10:00,14.5,14.52,14.5,14.52,45200.0,12.5493,12.5666,12.5493,12.5666,45200.0
2005-09-28 15:15:00,14.53,14.54,14.51,14.51,14400.0,12.5752,12.5839,12.5579,12.5579,14400.0
2005-09-28 15:20:00,14.51,14.52,14.51,14.51,14700.0,12.5579,12.5666,12.5579,12.5579,14700.0
2005-09-28 15:25:00,14.51,14.52,14.51,14.52,12000.0,12.5579,12.5666,12.5579,12.5666,12000.0
2005-09-28 15:30:00,14.51,14.52,14.51,14.51,14600.0,12.5579,12.5666,12.5579,12.5579,14600.0
2005-09-28 15:35:00,14.51,14.52,14.51,14.51,37900.0,12.5579,12.5666,12.5579,12.5579,37900.0
2005-09-28 15:40:00,14.51,14.52,14.5,14.5,54300.0,12.5579,12.5666,12.5493,12.5493,54300.0
2005-09-28 15:45:00,14.5,14.51,14.5,14.5,23600.0,12.5493,12.5579,12.5493,12.5493,23600.0
2005-09-28 15:50:00,14.5,14.51,14.5,14.51,72400.0,12.5493,12.5579,12.5493,12.5579,72400.0
2005-09-28 15:55:00,14.52,14.56,14.51,14.56,161500.0,12.5666,12.6012,12.5579,12.6012,161500.0
2005-09-29 09:30:00,14.51,14.51,14.4,14.41,76200.0,12.5579,12.5579,12.4627,12.4714,76200.0
2005-09-29 09:35:00,14.41,14.44,14.4,14.42,21900.0,12.4714,12.4973,12.4627,12.48,21900.0
2005-09-29 09:40:00,14.42,14.42,14.41,14.42,26500.0,12.48,12.48,12.4714,12.48,26500.0
2005-09-29 09:45:00,14.41,14.45,14.4,14.45,33400.0,12.4714,12.506,12.4627,12.506,33400.0
2005-09-29 09:50:00,14.45,14.46,14.38,14.39,23100.0,12.506,12.5146,12.4454,12.4541,23100.0
2005-09-29 09:55:00,14.38,14.39,14.34,14.35,32500.0,12.4454,12.4541,12.4108,12.4194,32500.0
2005-09-29 10:00:00,14.34,14.38,14.34,14.36,36000.0,12.4108,12.4454,12.4108,12.4281,36000.0
2005-09-29 10:05:00,14.37,14.43,14.36,14.43,24800.0,12.4368,12.4887,12.4281,12.4887,24800.0
2005-09-29 10:10:00,14.42,14.42,14.37,14.38,18400.0,12.48,12.48,12.4368,12.4454,18400.0
2005-09-29 10:15:00,14.38,14.38,14.35,14.36,50200.0,12.4454,12.4454,12.4194,12.4281,50200.0
2005-09-29 10:20:00,14.37,14.38,14.37,14.38,17400.0,12.4368,12.4454,12.4368,12.4454,17400.0
2005-09-29 10:25:00,14.38,14.43,14.38,14.43,16500.0,12.4454,12.4887,12.4454,12.4887,16500.0
2005-09-29 10:30:00,14.43,14.43,14.4,14.42,21400.0,12.4887,12.4887,12.4627,12.48,21400.0
2005-09-29 10:35:00,14.42,14.49,14.41,14.48,18300.0,12.48,12.5406,12.4714,12.532,18300.0
2005-09-29 10:40:00,14.47,14.47,14.39,14.39,17600.0,12.5233,12.5233,12.4541,12.4541,17600.0
2005-09-29 10:45:00,14.39,14.4,14.38,14.39,12200.0,12.4541,12.4627,12.4454,12.4541,12200.0
2005-09-29 10:50:00,14.39,14.39,14.36,14.36,13600.0,12.4541,12.4541,12.4281,12.4281,13600.0
2005-09-29 10:55:00,14.36,14.37,14.32,14.36,40900.0,12.4281,12.4368,12.3935,12.4281,40900.0
2005-09-29 11:00:00,14.35,14.41,14.35,14.4,27300.0,12.4194,12.4714,12.4194,12.4627,27300.0
2005-09-29 11:05:00,14.4,14.42,14.38,14.4,23400.0,12.4627,12.48,12.4454,12.4627,23400.0
2005-09-29 11:10:00,14.4,14.4,14.36,14.39,18500.0,12.4627,12.4627,12.4281,12.4541,18500.0
2005-09-29 11:15:00,14.4,14.4,14.37,14.38,11200.0,12.4627,12.4627,12.4368,12.4454,11200.0
2005-09-29 11:20:00,14.37,14.38,14.35,14.35,17000.0,12.4368,12.4454,12.4194,12.4194,17000.0
2005-09-29 11:25:00,14.35,14.39,14.35,14.39,28400.0,12.4194,12.4541,12.4194,12.4541,28400.0
2005-09-29 11:30:00,14.39,14.4,14.37,14.39,22100.0,12.4541,12.4627,12.4368,12.4541,22100.0
2005-09-29 11:35:00,14.39,14.4,14.37,14.4,21000.0,12.4541,12.4627,12.4368,12.4627,21000.0
2005-09-29 11:40:00,14.39,14.4,14.38,14.39,12000.0,12.4541,12.4627,12.4454,12.4541,12000.0
2005-09-29 11:45:00,14.39,14.4,14.38,14.4,6800.0,12.4541,12.4627,12.4454,12.4627,6800.0
2005-09-29 11:50:00,14.4,14.51,14.4,14.49,48300.0,12.4627,12.5579,12.4627,12.5406,48300.0
2005-09-29 11:55:00,14.5,14.51,14.49,14.51,13200.0,12.5493,12.5579,12.5406,12.5579,13200.0
2005-09-29 12:00:00,14.51,14.51,14.49,14.49,16100.0,12.5579,12.5579,12.5406,12.5406,16100.0
2005-09-29 12:05:00,14.49,14.49,14.43,14.43,20300.0,12.5406,12.5406,12.4887,12.4887,20300.0
2005-09-29 12:10:00,14.42,14.43,14.41,14.41,11500.0,12.48,12.4887,12.4714,12.4714,11500.0
2005-09-29 12:15:00,14.4,14.4,14.38,14.39,9800.0,12.4627,12.4627,12.4454,12.4541,9800.0
2005-09-29 12:20:00,14.39,14.42,14.38,14.42,13500.0,12.4541,12.48,12.4454,12.48,13500.0
2005-09-29 12:25:00,14.41,14.45,14.41,14.45,10500.0,12.4714,12.506,12.4714,12.506,10500.0
2005-09-29 12:30:00,14.45,14.45,14.43,14.45,12100.0,12.506,12.506,12.4887,12.506,12100.0
2005-09-29 12:35:00,14.44,14.46,14.44,14.46,11200.0,12.4973,12.5146,12.4973,12.5146,11200.0
2005-09-29 12:40:00,14.45,14.47,14.44,14.47,11100.0,12.506,12.5233,12.4973,12.5233,11100.0
2005-09-29 12:45:00,14.46,14.46,14.45,14.45,24600.0,12.5146,12.5146,12.506,12.506,24600.0
2005-09-29 12:50:00,14.45,14.46,14.45,14.46,7100.0,12.506,12.5146,12.506,12.5146,7100.0
2005-09-29 12:55:00,14.46,14.48,14.45,14.47,6500.0,12.5146,12.532,12.506,12.5233,6500.0
2005-09-29 13:00:00,14.47,14.5,14.47,14.5,8500.0,12.5233,12.5493,12.5233,12.5493,8500.0
2005-09-29 13:05:00,14.5,14.5,14.48,14.48,5700.0,12.5493,12.5493,12.532,12.532,5700.0
2005-09-29 13:10:00,14.48,14.49,14.47,14.49,12800.0,12.532,12.5406,12.5233,12.5406,12800.0
2005-09-29 13:15:00,14.49,14.54,14.48,14.53,32300.0,12.5406,12.5839,12.532,12.5752,32300.0
2005-09-29 13:20:00,14.53,14.56,14.52,14.56,47500.0,12.5752,12.6012,12.5666,12.6012,47500.0
2005-09-29 13:25:00,14.55,14.55,14.52,14.52,12600.0,12.5925,12.5925,12.5666,12.5666,12600.0
2005-09-29 13:30:00,14.54,14.55,14.54,14.55,16400.0,12.5839,12.5925,12.5839,12.5925,16400.0
2005-09-29 13:35:00,14.53,14.54,14.51,14.52,5200.0,12.5752,12.5839,12.5579,12.5666,5200.0
2005-09-29 13:40:00,14.51,14.53,14.51,14.53,16800.0,12.5579,12.5752,12.5579,12.5752,16800.0
2005-09-29 13:45:00,14.52,14.53,14.5,14.51,11200.0,12.5666,12.5752,12.5493,12.5579,11200.0
2005-09-29 13:50:00,14.51,14.52,14.48,14.51,19000.0,12.5579,12.5666,12.532,12.5579,19000.0
2005-09-29 13:55:00,14.51,14.52,14.5,14.52,8500.0,12.5579,12.5666,12.5493,12.5666,8500.0
2005-09-29 14:00:00,14.52,14.55,14.51,14.55,20400.0,12.5666,12.5925,12.5579,12.5925,20400.0
2005-09-29 14:05:00,14.54,14.57,14.53,14.56,61600.0,12.5839,12.6098,12.5752,12.6012,61600.0
2005-09-29 14:10:00,14.56,14.57,14.55,14.56,17500.0,12.6012,12.6098,12.5925,12.6012,17500.0
2005-09-29 14:15:00,14.56,14.56,14.55,14.56,5100.0,12.6012,12.6012,12.5925,12.6012,5100.0
2005-09-29 14:20:00,14.55,14.56,14.54,14.55,11500.0,12.5925,12.6012,12.5839,12.5925,11500.0
2005-09-29 14:25:00,14.55,14.55,14.54,14.55,11800.0,12.5925,12.5925,12.5839,12.5925,11800.0
2005-09-29 14:30:00,14.55,14.55,14.54,14.55,13300.0,12.5925,12.5925,12.5839,12.5925,13300.0
2005-09-29 14:35:00,14.54,14.57,14.54,14.56,38400.0,12.5839,12.6098,12.5839,12.6012,38400.0
2005-09-29 14:40:00,14.55,14.56,14.55,14.55,24700.0,12.5925,12.6012,12.5925,12.5925,24700.0
2005-09-29 14:45:00,14.55,14.56,14.55,14.55,9600.0,12.5925,12.6012,12.5925,12.5925,9600.0
2005-09-29 14:50:00,14.55,14.56,14.54,14.55,17600.0,12.5925,12.6012,12.5839,12.5925,17600.0
2005-09-29 14:55:00,14.55,14.56,14.54,14.56,29000.0,12.5925,12.6012,12.5839,12.6012,29000.0
2005-09-29 15:00:00,14.55,14.56,14.55,14.56,9700.0,12.5925,12.6012,12.5925,12.6012,9700.0
2005-09-29 15:05:00,14.55,14.56,14.55,14.56,11400.0,12.5925,12.6012,12.5925,12.6012,11400.0
2005-09-29 15:10:00,14.56,14.57,14.55,14.56,23400.0,12.6012,12.6098,12.5925,12.6012,23400.0
2005-09-29 15:15:00,14.56,14.57,14.56,14.57,42700.0,12.6012,12.6098,12.6012,12.6098,42700.0
2005-09-29 15:20:00,14.56,14.57,14.55,14.57,31000.0,12.6012,12.6098,12.5925,12.6098,31000.0
2005-09-29 15:25:00,14.57,14.57,14.56,14.56,20000.0,12.6098,12.6098,12.6012,12.6012,20000.0
2005-09-29 15:30:00,14.56,14.56,14.54,14.55,28400.0,12.6012,12.6012,12.5839,12.5925,28400.0
2005-09-29 15:35:00,14.54,14.56,14.54,14.55,26500.0,12.5839,12.6012,12.5839,12.5925,26500.0
2005-09-29 15:40:00,14.56,14.56,14.55,14.56,34100.0,12.6012,12.6012,12.5925,12.6012,34100.0
2005-09-29 15:45:00,14.56,14.56,14.54,14.55,74800.0,12.6012,12.6012,12.5839,12.5925,74800.0
2005-09-29 15:50:00,14.55,14.56,14.54,14.55,48800.0,12.5925,12.6012,12.5839,12.5925,48800.0
2005-09-29 15:55:00,14.55,14.56,14.54,14.54,29400.0,12.5925,12.6012,12.5839,12.5839,29400.0
2005-09-30 09:30:00,14.53,14.54,14.49,14.51,43200.0,12.5752,12.5839,12.5406,12.5579,43200.0
2005-09-30 09:35:00,14.51,14.51,14.48,14.49,28100.0,12.5579,12.5579,12.532,12.5406,28100.0
2005-09-30 09:40:00,14.5,14.51,14.48,14.5,53100.0,12.5493,12.5579,12.532,12.5493,53100.0
2005-09-30 09:45:00,14.5,14.57,14.5,14.57,33200.0,12.5493,12.6098,12.5493,12.6098,33200.0
2005-09-30 09:50:00,14.55,14.59,14.55,14.59,50500.0,12.5925,12.6272,12.5925,12.6272,50500.0
2005-09-30 09:55:00,14.58,14.62,14.58,14.62,20700.0,12.6185,12.6531,12.6185,12.6531,20700.0
2005-09-30 10:00:00,14.62,14.65,14.62,14.64,141000.0,12.6531,12.6791,12.6531,12.6704,141000.0
2005-09-30 10:05:00,14.65,14.65,14.64,14.64,57300.0,12.6791,12.6791,12.6704,12.6704,57300.0
2005-09-30 10:10:00,14.64,14.65,14.6,14.61,36800.0,12.6704,12.6791,12.6358,12.6445,36800.0
2005-09-30 10:15:00,14.61,14.62,14.6,14.61,21100.0,12.6445,12.6531,12.6358,12.6445,21100.0
2005-09-30 10:20:00,14.62,14.65,14.62,14.65,18800.0,12.6531,12.6791,12.6531,12.6791,18800.0
2005-09-30 10:25:00,14.65,14.67,14.65,14.67,52000.0,12.6791,12.6964,12.6791,12.6964,52000.0
2005-09-30 10:30:00,14.67,14.67,14.66,14.66,12000.0,12.6964,12.6964,12.6877,12.6877,12000.0
2005-09-30 10:35:00,14.67,14.71,14.62,14.69,415100.0,12.6964,12.731,12.6531,12.7137,415100.0
2005-09-30 10:40:00,14.69,14.7,14.68,14.69,39100.0,12.7137,12.7224,12.705,12.7137,39100.0
2005-09-30 10:45:00,14.7,14.71,14.7,14.7,15400.0,12.7224,12.731,12.7224,12.7224,15400.0
2005-09-30 10:50:00,14.7,14.72,14.69,14.71,27300.0,12.7224,12.7397,12.7137,12.731,27300.0
2005-09-30 10:55:00,14.71,14.72,14.7,14.71,224000.0,12.731,12.7397,12.7224,12.731,224000.0
2005-09-30 11:00:00,14.7,14.7,14.66,14.7,16100.0,12.7224,12.7224,12.6877,12.7224,16100.0
2005-09-30 11:05:00,14.69,14.7,14.66,14.69,26100.0,12.7137,12.7224,12.6877,12.7137,26100.0
2005-09-30 11:10:00,14.69,14.7,14.69,14.7,9800.0,12.7137,12.7224,12.7137,12.7224,9800.0
2005-09-30 11:15:00,14.7,14.7,14.69,14.7,14000.0,12.7224,12.7224,12.7137,12.7224,14000.0
2005-09-30 11:20:00,14.69,14.7,14.69,14.7,12000.0,12.7137,12.7224,12.7137,12.7224,12000.0
2005-09-30 11:25:00,14.7,14.7,14.69,14.69,22100.0,12.7224,12.7224,12.7137,12.7137,22100.0
2005-09-30 11:30:00,14.69,14.7,14.68,14.7,25300.0,12.7137,12.7224,12.705,12.7224,25300.0
2005-09-30 11:35:00,14.69,14.7,14.68,14.69,9900.0,12.7137,12.7224,12.705,12.7137,9900.0
2005-09-30 11:40:00,14.68,14.7,14.68,14.69,34500.0,12.705,12.7224,12.705,12.7137,34500.0
2005-09-30 11:45:00,14.7,14.7,14.69,14.69,5900.0,12.7224,12.7224,12.7137,12.7137,5900.0
2005-09-30 11:50:00,14.7,14.7,14.68,14.68,15000.0,12.7224,12.7224,12.705,12.705,15000.0
2005-09-30 11:55:00,14.69,14.69,14.68,14.69,5000.0,12.7137,12.7137,12.705,12.7137,5000.0
2005-09-30 12:00:00,14.69,14.69,14.68,14.69,7100.0,12.7137,12.7137,12.705,12.7137,7100.0
2005-09-30 12:05:00,14.68,14.69,14.68,14.69,2500.0,12.705,12.7137,12.705,12.7137,2500.0
2005-09-30 12:10:00,14.69,14.69,14.68,14.69,10400.0,12.7137,12.7137,12.705,12.7137,10400.0
2005-09-30 12:15:00,14.68,14.7,14.68,14.68,26300.0,12.705,12.7224,12.705,12.705,26300.0
2005-09-30 12:20:00,14.68,14.69,14.68,14.69,4500.0,12.705,12.7137,12.705,12.7137,4500.0
2005-09-30 12:25:00,14.69,14.76,14.69,14.74,409100.0,12.7137,12.7743,12.7137,12.757,409100.0
2005-09-30 12:30:00,14.74,14.75,14.73,14.74,69100.0,12.757,12.7656,12.7483,12.757,69100.0
2005-09-30 12:35:00,14.73,14.74,14.72,14.72,115400.0,12.7483,12.757,12.7397,12.7397,115400.0
2005-09-30 12:40:00,14.73,14.74,14.72,14.73,5200.0,12.7483,12.757,12.7397,12.7483,5200.0
2005-09-30 12:45:00,14.72,14.74,14.72,14.73,23500.0,12.7397,12.757,12.7397,12.7483,23500.0
2005-09-30 12:50:00,14.73,14.8,14.73,14.79,93600.0,12.7483,12.8089,12.7483,12.8002,93600.0
2005-09-30 12:55:00,14.79,14.79,14.77,14.77,18100.0,12.8002,12.8002,12.7829,12.7829,18100.0
2005-09-30 13:00:00,14.78,14.78,14.76,14.76,5500.0,12.7916,12.7916,12.7743,12.7743,5500.0
2005-09-30 13:05:00,14.76,14.77,14.74,14.75,28400.0,12.7743,12.7829,12.757,12.7656,28400.0
2005-09-30 13:10:00,14.75,14.76,14.74,14.74,10200.0,12.7656,12.7743,12.757,12.757,10200.0
2005-09-30 13:15:00,14.73,14.74,14.72,14.73,28000.0,12.7483,12.757,12.7397,12.7483,28000.0
2005-09-30 13:20:00,14.73,14.73,14.72,14.73,11400.0,12.7483,12.7483,12.7397,12.7483,11400.0
2005-09-30 13:25:00,14.73,14.73,14.72,14.73,6400.0,12.7483,12.7483,12.7397,12.7483,6400.0
2005-09-30 13:30:00,14.73,14.74,14.72,14.73,13700.0,12.7483,12.757,12.7397,12.7483,13700.0
2005-09-30 13:35:00,14.74,14.74,14.73,14.74,4000.0,12.757,12.757,12.7483,12.757,4000.0
2005-09-30 13:40:00,14.74,14.74,14.73,14.74,10000.0,12.757,12.757,12.7483,12.757,10000.0
2005-09-30 13:45:00,14.74,14.75,14.74,14.74,9500.0,12.757,12.7656,12.757,12.757,9500.0
2005-09-30 13:50:00,14.73,14.74,14.72,14.74,23300.0,12.7483,12.757,12.7397,12.757,23300.0
2005-09-30 13:55:00,14.74,14.74,14.73,14.73,16100.0,12.757,12.757,12.7483,12.7483,16100.0
2005-09-30 14:00:00,14.73,14.74,14.73,14.73,10100.0,12.7483,12.757,12.7483,12.7483,10100.0
2005-09-30 14:05:00,14.73,14.73,14.72,14.72,39500.0,12.7483,12.7483,12.7397,12.7397,39500.0
2005-09-30 14:10:00,14.73,14.73,14.71,14.72,23700.0,12.7483,12.7483,12.731,12.7397,23700.0
2005-09-30 14:15:00,14.72,14.72,14.67,14.69,27200.0,12.7397,12.7397,12.6964,12.7137,27200.0
2005-09-30 14:20:00,14.69,14.73,14.69,14.71,18800.0,12.7137,12.7483,12.7137,12.731,18800.0
2005-09-30 14:25:00,14.71,14.72,14.68,14.69,44900.0,12.731,12.7397,12.705,12.7137,44900.0
2005-09-30 14:30:00,14.69,14.71,14.69,14.71,15200.0,12.7137,12.731,12.7137,12.731,15200.0
2005-09-30 14:35:00,14.71,14.74,14.71,14.74,27100.0,12.731,12.757,12.731,12.757,27100.0
2005-09-30 14:40:00,14.73,14.74,14.72,14.72,36600.0,12.7483,12.757,12.7397,12.7397,36600.0
2005-09-30 14:45:00,14.73,14.75,14.72,14.74,41000.0,12.7483,12.7656,12.7397,12.757,41000.0
2005-09-30 14:50:00,14.74,14.77,14.74,14.76,740200.0,12.757,12.7829,12.757,12.7743,740200.0
2005-09-30 14:55:00,14.76,14.78,14.75,14.78,35800.0,12.7743,12.7916,12.7656,12.7916,35800.0
2005-09-30 15:00:00,14.78,14.82,14.78,14.82,138900.0,12.7916,12.8262,12.7916,12.8262,138900.0
2005-09-30 15:05:00,14.82,14.82,14.8,14.81,74600.0,12.8262,12.8262,12.8089,12.8176,74600.0
2005-09-30 15:10:00,14.8,14.81,14.78,14.78,79300.0,12.8089,12.8176,12.7916,12.7916,79300.0
2005-09-30 15:15:00,14.78,14.79,14.77,14.78,41900.0,12.7916,12.8002,12.7829,12.7916,41900.0
2005-09-30 15:20:00,14.78,14.79,14.76,14.76,51700.0,12.7916,12.8002,12.7743,12.7743,51700.0
2005-09-30 15:25:00,14.77,14.77,14.74,14.74,54500.0,12.7829,12.7829,12.757,12.757,54500.0
2005-09-30 15:30:00,14.75,14.77,14.74,14.74,29100.0,12.7656,12.7829,12.757,12.757,29100.0
2005-09-30 15:35:00,14.75,14.77,14.75,14.77,59400.0,12.7656,12.7829,12.7656,12.7829,59400.0
2005-09-30 15:40:00,14.76,14.79,14.76,14.78,48900.0,12.7743,12.8002,12.7743,12.7916,48900.0
2005-09-30 15:45:00,14.78,14.82,14.78,14.81,288000.0,12.7916,12.8262,12.7916,12.8176,288000.0
2005-09-30 15:50:00,14.8,14.83,14.8,14.82,68100.0,12.8089,12.8349,12.8089,12.8262,68100.0
2005-09-30 15:55:00,14.83,14.85,14.82,14.84,102100.0,12.8349,12.8522,12.8262,12.8435,102100.0
2005-10-03 09:30:00,14.78,14.84,14.78,14.84,96500.0,12.7916,12.8435,12.7916,12.8435,96500.0
2005-10-03 09:35:00,14.84,14.85,14.78,14.79,34600.0,12.8435,12.8522,12.7916,12.8002,34600.0
2005-10-03 09:40:00,14.79,14.79,14.76,14.77,24300.0,12.8002,12.8002,12.7743,12.7829,24300.0
2005-10-03 09:45:00,14.77,14.83,14.77,14.81,20300.0,12.7829,12.8349,12.7829,12.8176,20300.0
2005-10-03 09:50:00,14.8,14.85,14.8,14.85,38000.0,12.8089,12.8522,12.8089,12.8522,38000.0
2005-10-03 09:55:00,14.84,14.85,14.78,14.8,70600.0,12.8435,12.8522,12.7916,12.8089,70600.0
2005-10-03 10:00:00,14.8,14.81,14.78,14.79,53600.0,12.8089,12.8176,12.7916,12.8002,53600.0
2005-10-03 10:05:00,14.79,14.79,14.74,14.75,73500.0,12.8002,12.8002,12.757,12.7656,73500.0
2005-10-03 10:10:00,14.77,14.8,14.77,14.79,21600.0,12.7829,12.8089,12.7829,12.8002,21600.0
2005-10-03 10:15:00,14.79,14.8,14.78,14.79,52600.0,12.8002,12.8089,12.7916,12.8002,52600.0
2005-10-03 10:20:00,14.79,14.8,14.78,14.79,38900.0,12.8002,12.8089,12.7916,12.8002,38900.0
2005-10-03 10:25:00,14.79,14.79,14.78,14.78,14000.0,12.8002,12.8002,12.7916,12.7916,14000.0
2005-10-03 10:30:00,14.79,14.8,14.75,14.75,39100.0,12.8002,12.8089,12.7656,12.7656,39100.0
2005-10-03 10:35:00,14.76,14.8,14.75,14.8,64400.0,12.7743,12.8089,12.7656,12.8089,64400.0
2005-10-03 10:40:00,14.79,14.8,14.79,14.79,20700.0,12.8002,12.8089,12.8002,12.8002,20700.0
2005-10-03 10:45:00,14.8,14.8,14.79,14.8,64600.0,12.8089,12.8089,12.8002,12.8089,64600.0
2005-10-03 10:50:00,14.81,14.83,14.79,14.8,24300.0,12.8176,12.8349,12.8002,12.8089,24300.0
2005-10-03 10:55:00,14.79,14.79,14.76,14.76,21500.0,12.8002,12.8002,12.7743,12.7743,21500.0
2005-10-03 11:00:00,14.76,14.77,14.75,14.76,29200.0,12.7743,12.7829,12.7656,12.7743,29200.0
2005-10-03 11:05:00,14.76,14.77,14.76,14.76,17900.0,12.7743,12.7829,12.7743,12.7743,17900.0
2005-10-03 11:10:00,14.76,14.76,14.73,14.73,38800.0,12.7743,12.7743,12.7483,12.7483,38800.0
2005-10-03 11:15:00,14.74,14.74,14.71,14.72,9000.0,12.757,12.757,12.731,12.7397,9000.0
2005-10-03 11:20:00,14.72,14.76,14.72,14.74,79200.0,12.7397,12.7743,12.7397,12.757,79200.0
2005-10-03 11:25:00,14.74,14.75,14.73,14.73,69700.0,12.757,12.7656,12.7483,12.7483,69700.0
2005-10-03 11:30:00,14.74,14.76,14.73,14.75,28800.0,12.757,12.7743,12.7483,12.7656,28800.0
2005-10-03 11:35:00,14.76,14.77,14.75,14.76,42200.0,12.7743,12.7829,12.7656,12.7743,42200.0
2005-10-03 11:40:00,14.76,14.77,14.75,14.77,35900.0,12.7743,12.7829,12.7656,12.7829,35900.0
2005-10-03 11:45:00,14.77,14.79,14.77,14.79,26100.0,12.7829,12.8002,12.7829,12.8002,26100.0
2005-10-03 11:50:00,14.79,14.79,14.78,14.79,8900.0,12.8002,12.8002,12.7916,12.8002,8900.0
2005-10-03 11:55:00,14.79,14.8,14.78,14.8,19200.0,12.8002,12.8089,12.7916,12.8089,19200.0
2005-10-03 12:00:00,14.8,14.8,14.79,14.8,15100.0,12.8089,12.8089,12.8002,12.8089,15100.0
2005-10-03 12:05:00,14.79,14.8,14.78,14.78,28000.0,12.8002,12.8089,12.7916,12.7916,28000.0
2005-10-03 12:10:00,14.78,14.79,14.78,14.78,15500.0,12.7916,12.8002,12.7916,12.7916,15500.0
2005-10-03 12:15:00,14.78,14.79,14.76,14.78,24900.0,12.7916,12.8002,12.7743,12.7916,24900.0
2005-10-03 12:20:00,14.77,14.78,14.77,14.77,10200.0,12.7829,12.7916,12.7829,12.7829,10200.0
2005-10-03 12:25:00,14.77,14.77,14.75,14.75,38200.0,12.7829,12.7829,12.7656,12.7656,38200.0
2005-10-03 12:30:00,14.76,14.76,14.75,14.75,81400.0,12.7743,12.7743,12.7656,12.7656,81400.0
2005-10-03 12:35:00,14.75,14.76,14.72,14.72,45900.0,12.7656,12.7743,12.7397,12.7397,45900.0
2005-10-03 12:40:00,14.72,14.72,14.71,14.71,16300.0,12.7397,12.7397,12.731,12.731,16300.0
2005-10-03 12:45:00,14.72,14.72,14.71,14.71,7800.0,12.7397,12.7397,12.731,12.731,7800.0
2005-10-03 12:50:00,14.72,14.72,14.69,14.7,20900.0,12.7397,12.7397,12.7137,12.7224,20900.0
2005-10-03 12:55:00,14.69,14.69,14.67,14.67,9800.0,12.7137,12.7137,12.6964,12.6964,9800.0
2005-10-03 13:00:00,14.68,14.68,14.67,14.67,4100.0,12.705,12.705,12.6964,12.6964,4100.0
2005-10-03 13:05:00,14.68,14.72,14.68,14.72,27900.0,12.705,12.7397,12.705,12.7397,27900.0
2005-10-03 13:10:00,14.71,14.72,14.71,14.71,3500.0,12.731,12.7397,12.731,12.731,3500.0
2005-10-03 13:15:00,14.72,14.72,14.69,14.7,21000.0,12.7397,12.7397,12.7137,12.7224,21000.0
2005-10-03 13:20:00,14.7,14.71,14.69,14.7,17300.0,12.7224,12.731,12.7137,12.7224,17300.0
2005-10-03 13:25:00,14.71,14.71,14.69,14.7,27700.0,12.731,12.731,12.7137,12.7224,27700.0
2005-10-03 13:30:00,14.7,14.71,14.7,14.71,29100.0,12.7224,12.731,12.7224,12.731,29100.0
2005-10-03 13:35:00,14.71,14.72,14.7,14.71,20800.0,12.731,12.7397,12.7224,12.731,20800.0
2005-10-03 13:40:00,14.72,14.72,14.69,14.7,76800.0,12.7397,12.7397,12.7137,12.7224,76800.0
2005-10-03 13:45:00,14.71,14.72,14.7,14.72,31600.0,12.731,12.7397,12.7224,12.7397,31600.0
2005-10-03 13:50:00,14.71,14.73,14.71,14.73,35000.0,12.731,12.7483,12.731,12.7483,35000.0
2005-10-03 13:55:00,14.73,14.75,14.72,14.74,44700.0,12.7483,12.7656,12.7397,12.757,44700.0
2005-10-03 14:00:00,14.74,14.75,14.71,14.71,51900.0,12.757,12.7656,12.731,12.731,51900.0
2005-10-03 14:05:00,14.71,14.74,14.7,14.73,114700.0,12.731,12.757,12.7224,12.7483,114700.0
2005-10-03 14:10:00,14.73,14.76,14.73,14.75,25100.0,12.7483,12.7743,12.7483,12.7656,25100.0
2005-10-03 14:15:00,14.75,14.76,14.73,14.74,40900.0,12.7656,12.7743,12.7483,12.757,40900.0
2005-10-03 14:20:00,14.74,14.77,14.73,14.77,51300.0,12.757,12.7829,12.7483,12.7829,51300.0
2005-10-03 14:25:00,14.78,14.78,14.77,14.78,28300.0,12.7916,12.7916,12.7829,12.7916,28300.0
2005-10-03 14:30:00,14.77,14.78,14.76,14.77,17200.0,12.7829,12.7916,12.7743,12.7829,17200.0
2005-10-03 14:35:00,14.77,14.78,14.76,14.78,38100.0,12.7829,12.7916,12.7743,12.7916,38100.0
2005-10-03 14:40:00,14.77,14.82,14.77,14.81,84300.0,12.7829,12.8262,12.7829,12.8176,84300.0
2005-10-03 14:45:00,14.81,14.82,14.81,14.81,29600.0,12.8176,12.8262,12.8176,12.8176,29600.0
2005-10-03 14:50:00,14.82,14.82,14.8,14.8,26900.0,12.8262,12.8262,12.8089,12.8089,26900.0
2005-10-03 14:55:00,14.8,14.81,14.78,14.79,47600.0,12.8089,12.8176,12.7916,12.8002,47600.0
2005-10-03 15:00:00,14.79,14.8,14.78,14.79,33600.0,12.8002,12.8089,12.7916,12.8002,33600.0
2005-10-03 15:05:00,14.79,14.81,14.79,14.8,37300.0,12.8002,12.8176,12.8002,12.8089,37300.0
2005-10-03 15:10:00,14.8,14.81,14.8,14.8,26300.0,12.8089,12.8176,12.8089,12.8089,26300.0
2005-10-03 15:15:00,14.81,14.82,14.8,14.82,38100.0,12.8176,12.8262,12.8089,12.8262,38100.0
2005-10-03 15:20:00,14.82,14.84,14.82,14.83,67100.0,12.8262,12.8435,12.8262,12.8349,67100.0
2005-10-03 15:25:00,14.83,14.83,14.81,14.81,32600.0,12.8349,12.8349,12.8176,12.8176,32600.0
2005-10-03 15:30:00,14.82,14.84,14.81,14.83,46100.0,12.8262,12.8435,12.8176,12.8349,46100.0
2005-10-03 15:35:00,14.83,14.85,14.83,14.85,43100.0,12.8349,12.8522,12.8349,12.8522,43100.0
2005-10-03 15:40:00,14.84,14.86,14.84,14.85,88200.0,12.8435,12.8608,12.8435,12.8522,88200.0
2005-10-03 15:45:00,14.85,14.86,14.84,14.84,27500.0,12.8522,12.8608,12.8435,12.8435,27500.0
2005-10-03 15:50:00,14.84,14.85,14.83,14.83,44500.0,12.8435,12.8522,12.8349,12.8349,44500.0
2005-10-03 15:55:00,14.84,14.84,14.83,14.83,41400.0,12.8435,12.8435,12.8349,12.8349,41400.0
2005-10-04 09:30:00,14.8,14.87,14.8,14.87,126300.0,12.8089,12.8695,12.8089,12.8695,126300.0
2005-10-04 09:35:00,14.87,14.95,14.87,14.93,142300.0,12.8695,12.9387,12.8695,12.9214,142300.0
2005-10-04 09:40:00,14.94,14.94,14.91,14.92,62100.0,12.9301,12.9301,12.9041,12.9128,62100.0
2005-10-04 09:45:00,14.92,14.95,14.91,14.95,68400.0,12.9128,12.9387,12.9041,12.9387,68400.0
2005-10-04 09:50:00,14.95,14.98,14.94,14.97,104000.0,12.9387,12.9647,12.9301,12.956,104000.0
2005-10-04 09:55:00,14.97,14.98,14.96,14.96,201400.0,12.956,12.9647,12.9474,12.9474,201400.0
2005-10-04 10:00:00,14.97,14.97,14.96,14.97,55400.0,12.956,12.956,12.9474,12.956,55400.0
2005-10-04 10:05:00,14.97,14.98,14.96,14.98,51800.0,12.956,12.9647,12.9474,12.9647,51800.0
2005-10-04 10:10:00,14.98,14.99,14.97,14.99,150500.0,12.9647,12.9733,12.956,12.9733,150500.0
2005-10-04 10:15:00,15.0,15.0,14.98,14.99,452100.0,12.982,12.982,12.9647,12.9733,452100.0
2005-10-04 10:20:00,14.99,15.01,14.99,15.0,303300.0,12.9733,12.9906,12.9733,12.982,303300.0
2005-10-04 10:25:00,15.01,15.03,15.0,15.0,105100.0,12.9906,13.008,12.982,12.982,105100.0
2005-10-04 10:30:00,15.0,15.01,14.97,15.01,109500.0,12.982,12.9906,12.956,12.9906,109500.0
2005-10-04 10:35:00,15.01,15.04,15.01,15.03,68100.0,12.9906,13.0166,12.9906,13.008,68100.0
2005-10-04 10:40:00,15.04,15.04,15.01,15.02,36100.0,13.0166,13.0166,12.9906,12.9993,36100.0
2005-10-04 10:45:00,15.02,15.03,15.01,15.01,143300.0,12.9993,13.008,12.9906,12.9906,143300.0
2005-10-04 10:50:00,15.01,15.02,15.0,15.01,43300.0,12.9906,12.9993,12.982,12.9906,43300.0
2005-10-04 10:55:00,15.02,15.03,15.01,15.01,42700.0,12.9993,13.008,12.9906,12.9906,42700.0
2005-10-04 11:00:00,15.01,15.03,15.01,15.02,42700.0,12.9906,13.008,12.9906,12.9993,42700.0
2005-10-04 11:05:00,15.02,15.02,15.01,15.01,34400.0,12.9993,12.9993,12.9906,12.9906,34400.0
2005-10-04 11:10:00,15.02,15.02,15.01,15.01,26700.0,12.9993,12.9993,12.9906,12.9906,26700.0
2005-10-04 11:15:00,15.01,15.02,15.0,15.0,92400.0,12.9906,12.9993,12.982,12.982,92400.0
2005-10-04 11:20:00,15.01,15.01,14.97,14.98,81300.0,12.9906,12.9906,12.956,12.9647,81300.0
2005-10-04 11:25:00,14.99,15.0,14.98,14.99,33000.0,12.9733,12.982,12.9647,12.9733,33000.0
2005-10-04 11:30:00,15.0,15.0,14.97,14.97,34600.0,12.982,12.982,12.956,12.956,34600.0
2005-10-04 11:35:00,14.97,15.0,14.96,14.99,79400.0,12.956,12.982,12.9474,12.9733,79400.0
2005-10-04 11:40:00,14.99,15.0,14.98,14.99,113300.0,12.9733,12.982,12.9647,12.9733,113300.0
2005-10-04 11:45:00,14.98,14.99,14.97,14.98,10400.0,12.9647,12.9733,12.956,12.9647,10400.0
2005-10-04 11:50:00,14.98,14.99,14.97,14.99,35800.0,12.9647,12.9733,12.956,12.9733,35800.0
2005-10-04 11:55:00,14.98,15.0,14.98,14.99,17400.0,12.9647,12.982,12.9647,12.9733,17400.0
2005-10-04 12:00:00,14.99,15.0,14.98,15.0,35600.0,12.9733,12.982,12.9647,12.982,35600.0
2005-10-04 12:05:00,14.99,15.0,14.97,14.99,31400.0,12.9733,12.982,12.956,12.9733,31400.0
2005-10-04 12:10:00,14.99,14.99,14.98,14.98,11300.0,12.9733,12.9733,12.9647,12.9647,11300.0
2005-10-04 12:15:00,14.99,14.99,14.97,14.97,32500.0,12.9733,12.9733,12.956,12.956,32500.0
2005-10-04 12:20:00,14.97,14.98,14.97,14.98,27300.0,12.956,12.9647,12.956,12.9647,27300.0
2005-10-04 12:25:00,14.98,14.98,14.97,14.98,14300.0,12.9647,12.9647,12.956,12.9647,14300.0
2005-10-04 12:30:00,14.98,14.99,14.97,14.99,22400.0,12.9647,12.9733,12.956,12.9733,22400.0
2005-10-04 12:35:00,14.99,15.0,14.98,15.0,41000.0,12.9733,12.982,12.9647,12.982,41000.0
2005-10-04 12:40:00,15.0,15.0,14.97,14.98,20800.0,12.982,12.982,12.956,12.9647,20800.0
2005-10-04 12:45:00,14.98,14.98,14.97,14.97,11900.0,12.9647,12.9647,12.956,12.956,11900.0
2005-10-04 12:50:00,14.98,14.98,14.97,14.98,39800.0,12.9647,12.9647,12.956,12.9647,39800.0
2005-10-04 12:55:00,14.98,15.0,14.98,15.0,26300.0,12.9647,12.982,12.9647,12.982,26300.0
2005-10-04 13:00:00,15.0,15.0,14.99,14.99,55300.0,12.982,12.982,12.9733,12.9733,55300.0
2005-10-04 13:05:00,14.99,15.02,14.99,15.02,121500.0,12.9733,12.9993,12.9733,12.9993,121500.0
2005-10-04 13:10:00,15.02,15.03,15.01,15.02,63200.0,12.9993,13.008,12.9906,12.9993,63200.0
2005-10-04 13:15:00,15.02,15.03,15.01,15.03,50300.0,12.9993,13.008,12.9906,13.008,50300.0
2005-10-04 13:20:00,15.02,15.03,15.02,15.02,38000.0,12.9993,13.008,12.9993,12.9993,38000.0
2005-10-04 13:25:00,15.03,15.04,15.01,15.04,54800.0,13.008,13.0166,12.9906,13.0166,54800.0
2005-10-04 13:30:00,15.03,15.04,15.01,15.02,27200.0,13.008,13.0166,12.9906,12.9993,27200.0
2005-10-04 13:35:00,15.02,15.02,15.0,15.01,59200.0,12.9993,12.9993,12.982,12.9906,59200.0
2005-10-04 13:40:00,15.0,15.01,15.0,15.01,74100.0,12.982,12.9906,12.982,12.9906,74100.0
2005-10-04 13:45:00,15.0,15.01,15.0,15.0,32900.0,12.982,12.9906,12.982,12.982,32900.0
2005-10-04 13:50:00,15.0,15.01,14.99,15.0,22100.0,12.982,12.9906,12.9733,12.982,22100.0
2005-10-04 13:55:00,15.0,15.01,14.99,14.99,15500.0,12.982,12.9906,12.9733,12.9733,15500.0
2005-10-04 14:00:00,14.99,15.01,14.99,15.0,44800.0,12.9733,12.9906,12.9733,12.982,44800.0
2005-10-04 14:05:00,15.0,15.0,14.99,15.0,18200.0,12.982,12.982,12.9733,12.982,18200.0
2005-10-04 14:10:00,15.0,15.01,14.98,14.99,44800.0,12.982,12.9906,12.9647,12.9733,44800.0
2005-10-04 14:15:00,14.98,15.02,14.98,15.01,46400.0,12.9647,12.9993,12.9647,12.9906,46400.0
2005-10-04 14:20:00,15.01,15.02,15.01,15.01,22200.0,12.9906,12.9993,12.9906,12.9906,22200.0
2005-10-04 14:25:00,15.01,15.02,14.98,14.99,110000.0,12.9906,12.9993,12.9647,12.9733,110000.0
2005-10-04 14:30:00,14.99,15.01,14.99,14.99,22200.0,12.9733,12.9906,12.9733,12.9733,22200.0
2005-10-04 14:35:00,14.99,15.0,14.97,15.0,41300.0,12.9733,12.982,12.956,12.982,41300.0
2005-10-04 14:40:00,15.0,15.01,14.97,15.0,79700.0,12.982,12.9906,12.956,12.982,79700.0
2005-10-04 14:45:00,15.01,15.01,14.99,14.99,34500.0,12.9906,12.9906,12.9733,12.9733,34500.0
2005-10-04 14:50:00,15.0,15.0,14.99,14.99,33800.0,12.982,12.982,12.9733,12.9733,33800.0
2005-10-04 14:55:00,14.99,15.0,14.95,14.95,49700.0,12.9733,12.982,12.9387,12.9387,49700.0
2005-10-04 15:00:00,14.95,14.99,14.95,14.99,72400.0,12.9387,12.9733,12.9387,12.9733,72400.0
2005-10-04 15:05:00,14.99,15.01,14.98,14.99,55300.0,12.9733,12.9906,12.9647,12.9733,55300.0
2005-10-04 15:10:00,14.99,15.0,14.98,14.99,51900.0,12.9733,12.982,12.9647,12.9733,51900.0
2005-10-04 15:15:00,14.99,14.99,14.96,14.96,76000.0,12.9733,12.9733,12.9474,12.9474,76000.0
2005-10-04 15:20:00,14.96,14.98,14.96,14.98,71300.0,12.9474,12.9647,12.9474,12.9647,71300.0
2005-10-04 15:25:00,14.98,14.98,14.97,14.97,54600.0,12.9647,12.9647,12.956,12.956,54600.0
2005-10-04 15:30:00,14.96,14.97,14.95,14.97,59800.0,12.9474,12.956,12.9387,12.956,59800.0
2005-10-04 15:35:00,14.97,14.99,14.96,14.96,176800.0,12.956,12.9733,12.9474,12.9474,176800.0
2005-10-04 15:40:00,14.96,14.97,14.91,14.92,178900.0,12.9474,12.956,12.9041,12.9128,178900.0
2005-10-04 15:45:00,14.92,14.93,14.88,14.9,124700.0,12.9128,12.9214,12.8781,12.8954,124700.0
2005-10-04 15:50:00,14.89,14.9,14.8,14.84,184000.0,12.8868,12.8954,12.8089,12.8435,184000.0
2005-10-04 15:55:00,14.83,14.87,14.83,14.86,168200.0,12.8349,12.8695,12.8349,12.8608,168200.0
2005-10-05 09:30:00,14.77,14.78,14.76,14.76,41300.0,12.7829,12.7916,12.7743,12.7743,41300.0
2005-10-05 09:35:00,14.76,14.79,14.76,14.79,20800.0,12.7743,12.8002,12.7743,12.8002,20800.0
2005-10-05 09:40:00,14.78,14.8,14.77,14.79,10500.0,12.7916,12.8089,12.7829,12.8002,10500.0
2005-10-05 09:45:00,14.8,14.84,14.79,14.84,21400.0,12.8089,12.8435,12.8002,12.8435,21400.0
2005-10-05 09:50:00,14.82,14.85,14.82,14.85,33400.0,12.8262,12.8522,12.8262,12.8522,33400.0
2005-10-05 09:55:00,14.85,14.94,14.84,14.93,114600.0,12.8522,12.9301,12.8435,12.9214,114600.0
2005-10-05 10:00:00,14.93,14.99,14.92,14.97,84300.0,12.9214,12.9733,12.9128,12.956,84300.0
2005-10-05 10:05:00,14.95,14.99,14.95,14.99,90200.0,12.9387,12.9733,12.9387,12.9733,90200.0
2005-10-05 10:10:00,14.98,14.99,14.95,14.95,87600.0,12.9647,12.9733,12.9387,12.9387,87600.0
2005-10-05 10:15:00,14.96,14.98,14.96,14.97,49000.0,12.9474,12.9647,12.9474,12.956,49000.0
2005-10-05 10:20:00,14.97,14.98,14.95,14.97,27600.0,12.956,12.9647,12.9387,12.956,27600.0
2005-10-05 10:25:00,14.97,15.02,14.95,14.99,150000.0,12.956,12.9993,12.9387,12.9733,150000.0
2005-10-05 10:30:00,14.99,15.0,14.9,14.9,106400.0,12.9733,12.982,12.8954,12.8954,106400.0
2005-10-05 10:35:00,14.91,15.0,14.89,15.0,91000.0,12.9041,12.982,12.8868,12.982,91000.0
2005-10-05 10:40:00,14.98,15.06,14.96,14.99,166000.0,12.9647,13.0339,12.9474,12.9733,166000.0
2005-10-05 10:45:00,14.99,14.99,14.97,14.99,39300.0,12.9733,12.9733,12.956,12.9733,39300.0
2005-10-05 10:50:00,14.99,14.99,14.93,14.95,33100.0,12.9733,12.9733,12.9214,12.9387,33100.0
2005-10-05 10:55:00,14.94,14.95,14.89,14.9,16000.0,12.9301,12.9387,12.8868,12.8954,16000.0
2005-10-05 11:00:00,14.9,14.92,14.88,14.91,21600.0,12.8954,12.9128,12.8781,12.9041,21600.0
2005-10-05 11:05:00,14.91,14.94,14.9,14.93,14700.0,12.9041,12.9301,12.8954,12.9214,14700.0
2005-10-05 11:10:00,14.94,14.94,14.92,14.92,13500.0,12.9301,12.9301,12.9128,12.9128,13500.0
2005-10-05 11:15:00,14.92,14.95,14.92,14.94,22500.0,12.9128,12.9387,12.9128,12.9301,22500.0
2005-10-05 11:20:00,14.92,14.95,14.92,14.94,22100.0,12.9128,12.9387,12.9128,12.9301,22100.0
2005-10-05 11:25:00,14.93,14.94,14.85,14.85,52800.0,12.9214,12.9301,12.8522,12.8522,52800.0
2005-10-05 11:30:00,14.86,14.9,14.85,14.89,26100.0,12.8608,12.8954,12.8522,12.8868,26100.0
2005-10-05 11:35:00,14.89,14.9,14.88,14.89,11300.0,12.8868,12.8954,12.8781,12.8868,11300.0
2005-10-05 11:40:00,14.88,14.9,14.88,14.88,14100.0,12.8781,12.8954,12.8781,12.8781,14100.0
2005-10-05 11:45:00,14.87,14.88,14.87,14.87,10600.0,12.8695,12.8781,12.8695,12.8695,10600.0
2005-10-05 11:50:00,14.88,14.89,14.85,14.89,22100.0,12.8781,12.8868,12.8522,12.8868,22100.0
2005-10-05 11:55:00,14.9,14.91,14.88,14.89,67400.0,12.8954,12.9041,12.8781,12.8868,67400.0
2005-10-05 12:00:00,14.9,14.9,14.86,14.87,24700.0,12.8954,12.8954,12.8608,12.8695,24700.0
2005-10-05 12:05:00,14.89,14.92,14.88,14.9,57200.0,12.8868,12.9128,12.8781,12.8954,57200.0
2005-10-05 12:10:00,14.9,14.91,14.9,14.9,20300.0,12.8954,12.9041,12.8954,12.8954,20300.0
2005-10-05 12:15:00,14.9,14.91,14.9,14.91,26300.0,12.8954,12.9041,12.8954,12.9041,26300.0
2005-10-05 12:20:00,14.9,14.92,14.9,14.91,37300.0,12.8954,12.9128,12.8954,12.9041,37300.0
2005-10-05 12:25:00,14.91,14.93,14.91,14.93,18800.0,12.9041,12.9214,12.9041,12.9214,18800.0
2005-10-05 12:30:00,14.93,14.93,14.92,14.93,9600.0,12.9214,12.9214,12.9128,12.9214,9600.0
2005-10-05 12:35:00,14.93,14.98,14.93,14.96,103000.0,12.9214,12.9647,12.9214,12.9474,103000.0
2005-10-05 12:40:00,14.96,14.98,14.96,14.97,16900.0,12.9474,12.9647,12.9474,12.956,16900.0
2005-10-05 12:45:00,14.97,15.02,14.95,14.99,201300.0,12.956,12.9993,12.9387,12.9733,201300.0
2005-10-05 12:50:00,14.98,15.02,14.97,15.02,134600.0,12.9647,12.9993,12.956,12.9993,134600.0
2005-10-05 12:55:00,15.01,15.05,14.95,15.04,222200.0,12.9906,13.0253,12.9387,13.0166,222200.0
2005-10-05 13:00:00,15.04,15.11,15.03,15.07,133400.0,13.0166,13.0772,13.008,13.0426,133400.0
2005-10-05 13:05:00,15.06,15.08,15.05,15.06,65200.0,13.0339,13.0512,13.0253,13.0339,65200.0
2005-10-05 13:10:00,15.07,15.07,15.0,15.01,41900.0,13.0426,13.0426,12.982,12.9906,41900.0
2005-10-05 13:15:00,15.01,15.02,15.0,15.01,54100.0,12.9906,12.9993,12.982,12.9906,54100.0
2005-10-05 13:20:00,15.01,15.05,15.01,15.05,123400.0,12.9906,13.0253,12.9906,13.0253,123400.0
2005-10-05 13:25:00,15.04,15.05,15.02,15.04,249600.0,13.0166,13.0253,12.9993,13.0166,249600.0
2005-10-05 13:30:00,15.05,15.06,15.04,15.05,59300.0,13.0253,13.0339,13.0166,13.0253,59300.0
2005-10-05 13:35:00,15.05,15.07,15.03,15.03,46100.0,13.0253,13.0426,13.008,13.008,46100.0
2005-10-05 13:40:00,15.03,15.06,15.03,15.06,32100.0,13.008,13.0339,13.008,13.0339,32100.0
2005-10-05 13:45:00,15.07,15.09,15.07,15.07,67700.0,13.0426,13.0599,13.0426,13.0426,67700.0
2005-10-05 13:50:00,15.07,15.08,15.06,15.07,54500.0,13.0426,13.0512,13.0339,13.0426,54500.0
2005-10-05 13:55:00,15.07,15.1,15.07,15.1,264300.0,13.0426,13.0685,13.0426,13.0685,264300.0
2005-10-05 14:00:00,15.1,15.11,15.08,15.08,53200.0,13.0685,13.0772,13.0512,13.0512,53200.0
2005-10-05 14:05:00,15.08,15.09,15.03,15.06,128100.0,13.0512,13.0599,13.008,13.0339,128100.0
2005-10-05 14:10:00,15.06,15.06,15.02,15.03,32800.0,13.0339,13.0339,12.9993,13.008,32800.0
2005-10-05 14:15:00,15.03,15.05,15.02,15.05,126200.0,13.008,13.0253,12.9993,13.0253,126200.0
2005-10-05 14:20:00,15.05,15.06,15.04,15.06,141400.0,13.0253,13.0339,13.0166,13.0339,141400.0
2005-10-05 14:25:00,15.06,15.07,15.05,15.07,136800.0,13.0339,13.0426,13.0253,13.0426,136800.0
2005-10-05 14:30:00,15.07,15.09,15.06,15.08,30900.0,13.0426,13.0599,13.0339,13.0512,30900.0
2005-10-05 14:35:00,15.08,15.12,15.06,15.12,112600.0,13.0512,13.0859,13.0339,13.0859,112600.0
2005-10-05 14:40:00,15.11,15.12,15.09,15.1,109400.0,13.0772,13.0859,13.0599,13.0685,109400.0
2005-10-05 14:45:00,15.1,15.13,15.06,15.08,102600.0,13.0685,13.0945,13.0339,13.0512,102600.0
2005-10-05 14:50:00,15.08,15.1,15.07,15.1,18800.0,13.0512,13.0685,13.0426,13.0685,18800.0
2005-10-05 14:55:00,15.1,15.1,15.06,15.07,14900.0,13.0685,13.0685,13.0339,13.0426,14900.0
2005-10-05 15:00:00,15.07,15.08,15.03,15.07,38100.0,13.0426,13.0512,13.008,13.0426,38100.0
2005-10-05 15:05:00,15.07,15.08,15.04,15.06,23700.0,13.0426,13.0512,13.0166,13.0339,23700.0
2005-10-05 15:10:00,15.06,15.06,15.03,15.04,25900.0,13.0339,13.0339,13.008,13.0166,25900.0
2005-10-05 15:15:00,15.04,15.06,15.03,15.05,51900.0,13.0166,13.0339,13.008,13.0253,51900.0
2005-10-05 15:20:00,15.05,15.06,15.04,15.05,61000.0,13.0253,13.0339,13.0166,13.0253,61000.0
2005-10-05 15:25:00,15.05,15.06,15.05,15.05,37500.0,13.0253,13.0339,13.0253,13.0253,37500.0
2005-10-05 15:30:00,15.06,15.06,15.04,15.05,17900.0,13.0339,13.0339,13.0166,13.0253,17900.0
2005-10-05 15:35:00,15.05,15.05,15.01,15.03,49300.0,13.0253,13.0253,12.9906,13.008,49300.0
2005-10-05 15:40:00,15.05,15.07,15.03,15.06,130900.0,13.0253,13.0426,13.008,13.0339,130900.0
2005-10-05 15:45:00,15.05,15.06,15.05,15.05,104000.0,13.0253,13.0339,13.0253,13.0253,104000.0
2005-10-05 15:50:00,15.04,15.06,15.04,15.06,74100.0,13.0166,13.0339,13.0166,13.0339,74100.0
2005-10-05 15:55:00,15.06,15.06,15.0,15.0,124400.0,13.0339,13.0339,12.982,12.982,124400.0
2005-10-06 09:30:00,15.1,15.16,15.1,15.16,135200.0,13.0685,13.1205,13.0685,13.1205,135200.0
2005-10-06 09:35:00,15.17,15.19,15.14,15.15,81800.0,13.1291,13.1464,13.1032,13.1118,81800.0
2005-10-06 09:40:00,15.16,15.17,15.15,15.17,69700.0,13.1205,13.1291,13.1118,13.1291,69700.0
2005-10-06 09:45:00,15.16,15.17,15.15,15.16,31100.0,13.1205,13.1291,13.1118,13.1205,31100.0
2005-10-06 09:50:00,15.15,15.18,15.15,15.18,78000.0,13.1118,13.1378,13.1118,13.1378,78000.0
2005-10-06 09:55:00,15.18,15.19,15.17,15.17,136800.0,13.1378,13.1464,13.1291,13.1291,136800.0
2005-10-06 10:00:00,15.18,15.23,15.17,15.21,180800.0,13.1378,13.1811,13.1291,13.1637,180800.0
2005-10-06 10:05:00,15.21,15.22,15.19,15.19,63800.0,13.1637,13.1724,13.1464,13.1464,63800.0
2005-10-06 10:10:00,15.17,15.24,15.17,15.24,62100.0,13.1291,13.1897,13.1291,13.1897,62100.0
2005-10-06 10:15:00,15.24,15.27,15.19,15.2,174700.0,13.1897,13.2157,13.1464,13.1551,174700.0
2005-10-06 10:20:00,15.2,15.22,15.19,15.21,82600.0,13.1551,13.1724,13.1464,13.1637,82600.0
2005-10-06 10:25:00,15.21,15.22,15.19,15.21,27400.0,13.1637,13.1724,13.1464,13.1637,27400.0
2005-10-06 10:30:00,15.22,15.24,15.2,15.23,93000.0,13.1724,13.1897,13.1551,13.1811,93000.0
2005-10-06 10:35:00,15.23,15.24,15.22,15.24,37700.0,13.1811,13.1897,13.1724,13.1897,37700.0
2005-10-06 10:40:00,15.23,15.28,15.23,15.27,137500.0,13.1811,13.2243,13.1811,13.2157,137500.0
2005-10-06 10:45:00,15.28,15.28,15.25,15.27,73600.0,13.2243,13.2243,13.1984,13.2157,73600.0
2005-10-06 10:50:00,15.28,15.34,15.27,15.33,115400.0,13.2243,13.2763,13.2157,13.2676,115400.0
2005-10-06 10:55:00,15.34,15.34,15.31,15.32,79500.0,13.2763,13.2763,13.2503,13.2589,79500.0
2005-10-06 11:00:00,15.33,15.35,15.33,15.35,57400.0,13.2676,13.2849,13.2676,13.2849,57400.0
2005-10-06 11:05:00,15.35,15.35,15.34,15.35,33400.0,13.2849,13.2849,13.2763,13.2849,33400.0
2005-10-06 11:10:00,15.35,15.38,15.34,15.38,71000.0,13.2849,13.3109,13.2763,13.3109,71000.0
2005-10-06 11:15:00,15.38,15.41,15.37,15.4,109200.0,13.3109,13.3368,13.3022,13.3282,109200.0
2005-10-06 11:20:00,15.41,15.42,15.38,15.39,80500.0,13.3368,13.3455,13.3109,13.3195,80500.0
2005-10-06 11:25:00,15.4,15.41,15.34,15.35,125100.0,13.3282,13.3368,13.2763,13.2849,125100.0
2005-10-06 11:30:00,15.35,15.42,15.35,15.4,81000.0,13.2849,13.3455,13.2849,13.3282,81000.0
2005-10-06 11:35:00,15.41,15.42,15.4,15.41,58800.0,13.3368,13.3455,13.3282,13.3368,58800.0
2005-10-06 11:40:00,15.41,15.41,15.36,15.37,70000.0,13.3368,13.3368,13.2936,13.3022,70000.0
2005-10-06 11:45:00,15.37,15.4,15.36,15.37,45300.0,13.3022,13.3282,13.2936,13.3022,45300.0
2005-10-06 11:50:00,15.38,15.38,15.35,15.38,49600.0,13.3109,13.3109,13.2849,13.3109,49600.0
2005-10-06 11:55:00,15.37,15.38,15.33,15.34,57900.0,13.3022,13.3109,13.2676,13.2763,57900.0
2005-10-06 12:00:00,15.33,15.34,15.29,15.3,61300.0,13.2676,13.2763,13.233,13.2416,61300.0
2005-10-06 12:05:00,15.29,15.3,15.28,15.28,56200.0,13.233,13.2416,13.2243,13.2243,56200.0
2005-10-06 12:10:00,15.29,15.29,15.25,15.25,55600.0,13.233,13.233,13.1984,13.1984,55600.0
2005-10-06 12:15:00,15.28,15.31,15.27,15.29,42000.0,13.2243,13.2503,13.2157,13.233,42000.0
2005-10-06 12:20:00,15.3,15.33,15.29,15.32,34300.0,13.2416,13.2676,13.233,13.2589,34300.0
2005-10-06 12:25:00,15.33,15.34,15.3,15.3,46100.0,13.2676,13.2763,13.2416,13.2416,46100.0
2005-10-06 12:30:00,15.31,15.33,15.29,15.29,129100.0,13.2503,13.2676,13.233,13.233,129100.0
2005-10-06 12:35:00,15.3,15.3,15.27,15.28,20100.0,13.2416,13.2416,13.2157,13.2243,20100.0
2005-10-06 12:40:00,15.28,15.3,15.26,15.3,35700.0,13.2243,13.2416,13.207,13.2416,35700.0
2005-10-06 12:45:00,15.3,15.31,15.29,15.29,26300.0,13.2416,13.2503,13.233,13.233,26300.0
2005-10-06 12:50:00,15.3,15.3,15.29,15.29,26800.0,13.2416,13.2416,13.233,13.233,26800.0
2005-10-06 12:55:00,15.3,15.3,15.29,15.29,26800.0,13.2416,13.2416,13.233,13.233,26800.0
2005-10-06 13:00:00,15.29,15.3,15.28,15.28,53600.0,13.233,13.2416,13.2243,13.2243,53600.0
2005-10-06 13:05:00,15.29,15.3,15.28,15.28,29300.0,13.233,13.2416,13.2243,13.2243,29300.0
2005-10-06 13:10:00,15.28,15.3,15.27,15.3,45600.0,13.2243,13.2416,13.2157,13.2416,45600.0
2005-10-06 13:15:00,15.3,15.31,15.29,15.3,51700.0,13.2416,13.2503,13.233,13.2416,51700.0
2005-10-06 13:20:00,15.3,15.3,15.27,15.28,58300.0,13.2416,13.2416,13.2157,13.2243,58300.0
2005-10-06 13:25:00,15.27,15.29,15.24,15.29,72500.0,13.2157,13.233,13.1897,13.233,72500.0
2005-10-06 13:30:00,15.27,15.3,15.27,15.3,55100.0,13.2157,13.2416,13.2157,13.2416,55100.0
2005-10-06 13:35:00,15.3,15.3,15.29,15.29,15300.0,13.2416,13.2416,13.233,13.233,15300.0
2005-10-06 13:40:00,15.3,15.3,15.28,15.28,26100.0,13.2416,13.2416,13.2243,13.2243,26100.0
2005-10-06 13:45:00,15.28,15.28,15.25,15.25,12000.0,13.2243,13.2243,13.1984,13.1984,12000.0
2005-10-06 13:50:00,15.26,15.27,15.21,15.22,27700.0,13.207,13.2157,13.1637,13.1724,27700.0
2005-10-06 13:55:00,15.22,15.22,15.2,15.22,41700.0,13.1724,13.1724,13.1551,13.1724,41700.0
2005-10-06 14:00:00,15.22,15.22,15.2,15.2,50400.0,13.1724,13.1724,13.1551,13.1551,50400.0
2005-10-06 14:05:00,15.21,15.21,15.2,15.2,41100.0,13.1637,13.1637,13.1551,13.1551,41100.0
2005-10-06 14:10:00,15.2,15.21,15.17,15.17,38500.0,13.1551,13.1637,13.1291,13.1291,38500.0
2005-10-06 14:15:00,15.18,15.21,15.17,15.2,52800.0,13.1378,13.1637,13.1291,13.1551,52800.0
2005-10-06 14:20:00,15.21,15.21,15.2,15.2,43000.0,13.1637,13.1637,13.1551,13.1551,43000.0
2005-10-06 14:25:00,15.2,15.22,15.19,15.22,35000.0,13.1551,13.1724,13.1464,13.1724,35000.0
2005-10-06 14:30:00,15.22,15.25,15.22,15.24,37900.0,13.1724,13.1984,13.1724,13.1897,37900.0
2005-10-06 14:35:00,15.25,15.26,15.23,15.26,60700.0,13.1984,13.207,13.1811,13.207,60700.0
2005-10-06 14:40:00,15.27,15.27,15.23,15.25,28600.0,13.2157,13.2157,13.1811,13.1984,28600.0
2005-10-06 14:45:00,15.24,15.28,15.24,15.27,33200.0,13.1897,13.2243,13.1897,13.2157,33200.0
2005-10-06 14:50:00,15.28,15.28,15.22,15.25,54000.0,13.2243,13.2243,13.1724,13.1984,54000.0
2005-10-06 14:55:00,15.24,15.25,15.23,15.23,38200.0,13.1897,13.1984,13.1811,13.1811,38200.0
2005-10-06 15:00:00,15.23,15.28,15.23,15.27,64800.0,13.1811,13.2243,13.1811,13.2157,64800.0
2005-10-06 15:05:00,15.28,15.28,15.23,15.25,140900.0,13.2243,13.2243,13.1811,13.1984,140900.0
2005-10-06 15:10:00,15.25,15.26,15.24,15.26,64900.0,13.1984,13.207,13.1897,13.207,64900.0
2005-10-06 15:15:00,15.26,15.26,15.22,15.23,83400.0,13.207,13.207,13.1724,13.1811,83400.0
2005-10-06 15:20:00,15.24,15.24,15.22,15.24,69100.0,13.1897,13.1897,13.1724,13.1897,69100.0
2005-10-06 15:25:00,15.23,15.27,15.21,15.21,92400.0,13.1811,13.2157,13.1637,13.1637,92400.0
2005-10-06 15:30:00,15.21,15.22,15.19,15.19,45200.0,13.1637,13.1724,13.1464,13.1464,45200.0
2005-10-06 15:35:00,15.19,15.2,15.16,15.17,44300.0,13.1464,13.1551,13.1205,13.1291,44300.0
2005-10-06 15:40:00,15.16,15.17,15.16,15.17,65100.0,13.1205,13.1291,13.1205,13.1291,65100.0
2005-10-06 15:45:00,15.17,15.23,15.16,15.23,77200.0,13.1291,13.1811,13.1205,13.1811,77200.0
2005-10-06 15:50:00,15.23,15.27,15.23,15.25,69500.0,13.1811,13.2157,13.1811,13.1984,69500.0
2005-10-06 15:55:00,15.25,15.26,15.22,15.22,121300.0,13.1984,13.207,13.1724,13.1724,121300.0
2005-10-07 09:30:00,15.2,15.2,15.11,15.14,102900.0,13.1551,13.1551,13.0772,13.1032,102900.0
2005-10-07 09:35:00,15.14,15.17,15.09,15.11,54300.0,13.1032,13.1291,13.0599,13.0772,54300.0
2005-10-07 09:40:00,15.12,15.21,15.11,15.19,67700.0,13.0859,13.1637,13.0772,13.1464,67700.0
2005-10-07 09:45:00,15.19,15.19,15.11,15.13,51400.0,13.1464,13.1464,13.0772,13.0945,51400.0
2005-10-07 09:50:00,15.13,15.13,15.05,15.05,32500.0,13.0945,13.0945,13.0253,13.0253,32500.0
2005-10-07 09:55:00,15.06,15.1,15.05,15.08,58600.0,13.0339,13.0685,13.0253,13.0512,58600.0
2005-10-07 10:00:00,15.08,15.13,15.07,15.12,42600.0,13.0512,13.0945,13.0426,13.0859,42600.0
2005-10-07 10:05:00,15.12,15.12,15.06,15.1,35900.0,13.0859,13.0859,13.0339,13.0685,35900.0
2005-10-07 10:10:00,15.1,15.1,15.07,15.07,33900.0,13.0685,13.0685,13.0426,13.0426,33900.0
2005-10-07 10:15:00,15.07,15.1,15.06,15.09,46400.0,13.0426,13.0685,13.0339,13.0599,46400.0
2005-10-07 10:20:00,15.08,15.08,15.02,15.02,46100.0,13.0512,13.0512,12.9993,12.9993,46100.0
2005-10-07 10:25:00,15.02,15.08,15.02,15.04,37200.0,12.9993,13.0512,12.9993,13.0166,37200.0
2005-10-07 10:30:00,15.04,15.07,15.02,15.02,52400.0,13.0166,13.0426,12.9993,12.9993,52400.0
2005-10-07 10:35:00,15.03,15.06,15.03,15.06,38500.0,13.008,13.0339,13.008,13.0339,38500.0
2005-10-07 10:40:00,15.06,15.07,15.04,15.04,32800.0,13.0339,13.0426,13.0166,13.0166,32800.0
2005-10-07 10:45:00,15.05,15.05,14.96,14.98,79500.0,13.0253,13.0253,12.9474,12.9647,79500.0
2005-10-07 10:50:00,15.0,15.02,14.98,15.01,29100.0,12.982,12.9993,12.9647,12.9906,29100.0
2005-10-07 10:55:00,15.02,15.02,15.01,15.01,18300.0,12.9993,12.9993,12.9906,12.9906,18300.0
2005-10-07 11:00:00,15.01,15.06,15.01,15.02,31200.0,12.9906,13.0339,12.9906,12.9993,31200.0
2005-10-07 11:05:00,15.02,15.04,15.02,15.04,90300.0,12.9993,13.0166,12.9993,13.0166,90300.0
2005-10-07 11:10:00,15.03,15.06,15.03,15.05,51600.0,13.008,13.0339,13.008,13.0253,51600.0
2005-10-07 11:15:00,15.04,15.06,15.04,15.06,35900.0,13.0166,13.0339,13.0166,13.0339,35900.0
2005-10-07 11:20:00,15.05,15.08,15.05,15.07,27900.0,13.0253,13.0512,13.0253,13.0426,27900.0
2005-10-07 11:25:00,15.06,15.07,15.05,15.05,39300.0,13.0339,13.0426,13.0253,13.0253,39300.0
2005-10-07 11:30:00,15.05,15.05,15.03,15.05,45100.0,13.0253,13.0253,13.008,13.0253,45100.0
2005-10-07 11:35:00,15.05,15.06,15.05,15.05,24700.0,13.0253,13.0339,13.0253,13.0253,24700.0
2005-10-07 11:40:00,15.06,15.07,15.05,15.07,34400.0,13.0339,13.0426,13.0253,13.0426,34400.0
2005-10-07 11:45:00,15.07,15.07,15.05,15.05,34200.0,13.0426,13.0426,13.0253,13.0253,34200.0
2005-10-07 11:50:00,15.06,15.12,15.06,15.12,53000.0,13.0339,13.0859,13.0339,13.0859,53000.0
2005-10-07 11:55:00,15.11,15.14,15.1,15.12,96300.0,13.0772,13.1032,13.0685,13.0859,96300.0
2005-10-07 12:00:00,15.12,15.15,15.12,15.15,163900.0,13.0859,13.1118,13.0859,13.1118,163900.0
2005-10-07 12:05:00,15.14,15.15,15.13,15.15,19800.0,13.1032,13.1118,13.0945,13.1118,19800.0
2005-10-07 12:10:00,15.15,15.2,15.14,15.19,53700.0,13.1118,13.1551,13.1032,13.1464,53700.0
2005-10-07 12:15:00,15.19,15.23,15.19,15.2,77500.0,13.1464,13.1811,13.1464,13.1551,77500.0
2005-10-07 12:20:00,15.19,15.19,15.15,15.16,31500.0,13.1464,13.1464,13.1118,13.1205,31500.0
2005-10-07 12:25:00,15.16,15.21,15.16,15.2,14600.0,13.1205,13.1637,13.1205,13.1551,14600.0
2005-10-07 12:30:00,15.19,15.21,15.19,15.21,20400.0,13.1464,13.1637,13.1464,13.1637,20400.0
2005-10-07 12:35:00,15.21,15.21,15.2,15.2,33700.0,13.1637,13.1637,13.1551,13.1551,33700.0
2005-10-07 12:40:00,15.21,15.25,15.2,15.24,29000.0,13.1637,13.1984,13.1551,13.1897,29000.0
2005-10-07 12:45:00,15.24,15.26,15.23,15.25,39200.0,13.1897,13.207,13.1811,13.1984,39200.0
2005-10-07 12:50:00,15.25,15.27,15.25,15.26,38000.0,13.1984,13.2157,13.1984,13.207,38000.0
2005-10-07 12:55:00,15.26,15.27,15.23,15.23,41200.0,13.207,13.2157,13.1811,13.1811,41200.0
2005-10-07 13:00:00,15.23,15.3,15.23,15.3,93000.0,13.1811,13.2416,13.1811,13.2416,93000.0
2005-10-07 13:05:00,15.28,15.34,15.28,15.29,83300.0,13.2243,13.2763,13.2243,13.233,83300.0
2005-10-07 13:10:00,15.29,15.3,15.26,15.26,37400.0,13.233,13.2416,13.207,13.207,37400.0
2005-10-07 13:15:00,15.26,15.27,15.24,15.25,43400.0,13.207,13.2157,13.1897,13.1984,43400.0
2005-10-07 13:20:00,15.25,15.25,15.23,15.24,11000.0,13.1984,13.1984,13.1811,13.1897,11000.0
2005-10-07 13:25:00,15.24,15.24,15.2,15.2,21200.0,13.1897,13.1897,13.1551,13.1551,21200.0
2005-10-07 13:30:00,15.2,15.21,15.18,15.18,31400.0,13.1551,13.1637,13.1378,13.1378,31400.0
2005-10-07 13:35:00,15.19,15.2,15.16,15.17,93600.0,13.1464,13.1551,13.1205,13.1291,93600.0
2005-10-07 13:40:00,15.16,15.16,15.13,15.13,44200.0,13.1205,13.1205,13.0945,13.0945,44200.0
2005-10-07 13:45:00,15.13,15.17,15.13,15.17,14800.0,13.0945,13.1291,13.0945,13.1291,14800.0
2005-10-07 13:50:00,15.17,15.17,15.14,15.14,17500.0,13.1291,13.1291,13.1032,13.1032,17500.0
2005-10-07 13:55:00,15.14,15.15,15.14,15.15,24400.0,13.1032,13.1118,13.1032,13.1118,24400.0
2005-10-07 14:00:00,15.15,15.16,15.15,15.15,10500.0,13.1118,13.1205,13.1118,13.1118,10500.0
2005-10-07 14:05:00,15.15,15.15,15.13,15.14,26200.0,13.1118,13.1118,13.0945,13.1032,26200.0
2005-10-07 14:10:00,15.14,15.15,15.12,15.13,21900.0,13.1032,13.1118,13.0859,13.0945,21900.0
2005-10-07 14:15:00,15.13,15.14,15.13,15.13,11700.0,13.0945,13.1032,13.0945,13.0945,11700.0
2005-10-07 14:20:00,15.13,15.18,15.13,15.17,34600.0,13.0945,13.1378,13.0945,13.1291,34600.0
2005-10-07 14:25:00,15.17,15.19,15.17,15.18,22000.0,13.1291,13.1464,13.1291,13.1378,22000.0
2005-10-07 14:30:00,15.18,15.19,15.17,15.17,28200.0,13.1378,13.1464,13.1291,13.1291,28200.0
2005-10-07 14:35:00,15.17,15.19,15.17,15.19,54800.0,13.1291,13.1464,13.1291,13.1464,54800.0
2005-10-07 14:40:00,15.18,15.19,15.18,15.19,36400.0,13.1378,13.1464,13.1378,13.1464,36400.0
2005-10-07 14:45:00,15.18,15.2,15.18,15.19,37300.0,13.1378,13.1551,13.1378,13.1464,37300.0
2005-10-07 14:50:00,15.19,15.2,15.19,15.2,51600.0,13.1464,13.1551,13.1464,13.1551,51600.0
2005-10-07 14:55:00,15.19,15.19,15.17,15.17,33900.0,13.1464,13.1464,13.1291,13.1291,33900.0
2005-10-07 15:00:00,15.17,15.17,15.14,15.14,53500.0,13.1291,13.1291,13.1032,13.1032,53500.0
2005-10-07 15:05:00,15.14,15.15,15.12,15.14,45400.0,13.1032,13.1118,13.0859,13.1032,45400.0
2005-10-07 15:10:00,15.14,15.14,15.13,15.13,25200.0,13.1032,13.1032,13.0945,13.0945,25200.0
2005-10-07 15:15:00,15.14,15.16,15.13,15.16,32400.0,13.1032,13.1205,13.0945,13.1205,32400.0
2005-10-07 15:20:00,15.17,15.19,15.16,15.19,33200.0,13.1291,13.1464,13.1205,13.1464,33200.0
2005-10-07 15:25:00,15.19,15.19,15.17,15.17,27200.0,13.1464,13.1464,13.1291,13.1291,27200.0
2005-10-07 15:30:00,15.17,15.17,15.16,15.16,33800.0,13.1291,13.1291,13.1205,13.1205,33800.0
2005-10-07 15:35:00,15.16,15.16,15.15,15.15,21800.0,13.1205,13.1205,13.1118,13.1118,21800.0
2005-10-07 15:40:00,15.15,15.16,15.13,15.13,49000.0,13.1118,13.1205,13.0945,13.0945,49000.0
2005-10-07 15:45:00,15.13,15.14,15.1,15.1,72100.0,13.0945,13.1032,13.0685,13.0685,72100.0
2005-10-07 15:50:00,15.11,15.12,15.09,15.12,127200.0,13.0772,13.0859,13.0599,13.0859,127200.0
2005-10-07 15:55:00,15.12,15.17,15.11,15.16,47500.0,13.0859,13.1291,13.0772,13.1205,47500.0
2005-10-10 09:30:00,15.0,15.01,14.96,14.96,99000.0,12.982,12.9906,12.9474,12.9474,99000.0
2005-10-10 09:35:00,14.96,14.98,14.95,14.98,41100.0,12.9474,12.9647,12.9387,12.9647,41100.0
2005-10-10 09:40:00,14.97,14.98,14.95,14.95,43600.0,12.956,12.9647,12.9387,12.9387,43600.0
2005-10-10 09:45:00,14.95,14.98,14.95,14.98,37400.0,12.9387,12.9647,12.9387,12.9647,37400.0
2005-10-10 09:50:00,14.98,15.03,14.97,15.03,86400.0,12.9647,13.008,12.956,13.008,86400.0
2005-10-10 09:55:00,15.02,15.03,15.01,15.01,48900.0,12.9993,13.008,12.9906,12.9906,48900.0
2005-10-10 10:00:00,15.02,15.02,15.0,15.0,232100.0,12.9993,12.9993,12.982,12.982,232100.0
2005-10-10 10:05:00,15.01,15.01,14.97,14.98,27900.0,12.9906,12.9906,12.956,12.9647,27900.0
2005-10-10 10:10:00,14.97,14.98,14.88,14.9,44200.0,12.956,12.9647,12.8781,12.8954,44200.0
2005-10-10 10:15:00,14.9,14.92,14.89,14.91,11400.0,12.8954,12.9128,12.8868,12.9041,11400.0
2005-10-10 10:20:00,14.91,14.97,14.9,14.97,88600.0,12.9041,12.956,12.8954,12.956,88600.0
2005-10-10 10:25:00,14.96,14.97,14.95,14.95,15800.0,12.9474,12.956,12.9387,12.9387,15800.0
2005-10-10 10:30:00,14.96,14.96,14.94,14.95,15400.0,12.9474,12.9474,12.9301,12.9387,15400.0
2005-10-10 10:35:00,14.94,14.94,14.93,14.94,9400.0,12.9301,12.9301,12.9214,12.9301,9400.0
2005-10-10 10:40:00,14.94,14.97,14.93,14.96,26800.0,12.9301,12.956,12.9214,12.9474,26800.0
2005-10-10 10:45:00,14.96,14.97,14.95,14.96,40700.0,12.9474,12.956,12.9387,12.9474,40700.0
2005-10-10 10:50:00,14.96,14.96,14.95,14.96,27100.0,12.9474,12.9474,12.9387,12.9474,27100.0
2005-10-10 10:55:00,14.96,14.97,14.96,14.97,77300.0,12.9474,12.956,12.9474,12.956,77300.0
2005-10-10 11:00:00,14.96,14.97,14.96,14.97,20500.0,12.9474,12.956,12.9474,12.956,20500.0
2005-10-10 11:05:00,14.97,14.98,14.96,14.96,53800.0,12.956,12.9647,12.9474,12.9474,53800.0
2005-10-10 11:10:00,14.97,14.97,14.96,14.96,50900.0,12.956,12.956,12.9474,12.9474,50900.0
2005-10-10 11:15:00,14.96,14.97,14.95,14.96,115800.0,12.9474,12.956,12.9387,12.9474,115800.0
2005-10-10 11:20:00,14.96,14.97,14.96,14.96,47900.0,12.9474,12.956,12.9474,12.9474,47900.0
2005-10-10 11:25:00,14.97,14.98,14.97,14.97,28800.0,12.956,12.9647,12.956,12.956,28800.0
2005-10-10 11:30:00,14.97,14.98,14.95,14.95,55700.0,12.956,12.9647,12.9387,12.9387,55700.0
2005-10-10 11:35:00,14.96,14.96,14.95,14.95,33600.0,12.9474,12.9474,12.9387,12.9387,33600.0
2005-10-10 11:40:00,14.95,14.96,14.95,14.96,25500.0,12.9387,12.9474,12.9387,12.9474,25500.0
2005-10-10 11:45:00,14.96,14.96,14.95,14.95,9800.0,12.9474,12.9474,12.9387,12.9387,9800.0
2005-10-10 11:50:00,14.96,15.0,14.96,14.98,205700.0,12.9474,12.982,12.9474,12.9647,205700.0
2005-10-10 11:55:00,14.98,15.0,14.97,14.98,57300.0,12.9647,12.982,12.956,12.9647,57300.0
2005-10-10 12:00:00,14.98,14.99,14.98,14.99,17100.0,12.9647,12.9733,12.9647,12.9733,17100.0
2005-10-10 12:05:00,14.99,15.02,14.99,15.01,63700.0,12.9733,12.9993,12.9733,12.9906,63700.0
2005-10-10 12:10:00,15.01,15.04,15.01,15.04,17000.0,12.9906,13.0166,12.9906,13.0166,17000.0
2005-10-10 12:15:00,15.04,15.04,15.03,15.03,26600.0,13.0166,13.0166,13.008,13.008,26600.0
2005-10-10 12:20:00,15.04,15.08,15.0,15.08,54100.0,13.0166,13.0512,12.982,13.0512,54100.0
2005-10-10 12:25:00,15.08,15.08,15.05,15.06,19200.0,13.0512,13.0512,13.0253,13.0339,19200.0
2005-10-10 12:30:00,15.06,15.06,15.05,15.06,12000.0,13.0339,13.0339,13.0253,13.0339,12000.0
2005-10-10 12:35:00,15.06,15.06,15.05,15.06,13300.0,13.0339,13.0339,13.0253,13.0339,13300.0
2005-10-10 12:40:00,15.06,15.07,15.05,15.07,25800.0,13.0339,13.0426,13.0253,13.0426,25800.0
2005-10-10 12:45:00,15.07,15.07,15.05,15.05,42900.0,13.0426,13.0426,13.0253,13.0253,42900.0
2005-10-10 12:50:00,15.05,15.06,15.04,15.04,17100.0,13.0253,13.0339,13.0166,13.0166,17100.0
2005-10-10 12:55:00,15.03,15.04,15.01,15.01,21900.0,13.008,13.0166,12.9906,12.9906,21900.0
2005-10-10 13:00:00,15.01,15.02,15.01,15.02,28700.0,12.9906,12.9993,12.9906,12.9993,28700.0
2005-10-10 13:05:00,15.02,15.03,15.0,15.02,92900.0,12.9993,13.008,12.982,12.9993,92900.0
2005-10-10 13:10:00,15.02,15.03,15.0,15.01,13300.0,12.9993,13.008,12.982,12.9906,13300.0
2005-10-10 13:15:00,15.0,15.01,15.0,15.0,22100.0,12.982,12.9906,12.982,12.982,22100.0
2005-10-10 13:20:00,15.0,15.01,15.0,15.01,26400.0,12.982,12.9906,12.982,12.9906,26400.0
2005-10-10 13:25:00,15.01,15.03,15.0,15.02,41200.0,12.9906,13.008,12.982,12.9993,41200.0
2005-10-10 13:30:00,15.03,15.03,15.01,15.01,11000.0,13.008,13.008,12.9906,12.9906,11000.0
2005-10-10 13:35:00,15.02,15.03,15.01,15.03,49400.0,12.9993,13.008,12.9906,13.008,49400.0
2005-10-10 13:40:00,15.02,15.04,15.02,15.04,50700.0,12.9993,13.0166,12.9993,13.0166,50700.0
2005-10-10 13:45:00,15.03,15.04,15.03,15.03,36300.0,13.008,13.0166,13.008,13.008,36300.0
2005-10-10 13:50:00,15.03,15.04,15.03,15.04,15400.0,13.008,13.0166,13.008,13.0166,15400.0
2005-10-10 13:55:00,15.03,15.04,15.03,15.03,10300.0,13.008,13.0166,13.008,13.008,10300.0
2005-10-10 14:00:00,15.03,15.04,15.03,15.03,20900.0,13.008,13.0166,13.008,13.008,20900.0
2005-10-10 14:05:00,15.03,15.04,15.02,15.04,19400.0,13.008,13.0166,12.9993,13.0166,19400.0
2005-10-10 14:10:00,15.04,15.04,15.01,15.02,52700.0,13.0166,13.0166,12.9906,12.9993,52700.0
2005-10-10 14:15:00,15.01,15.01,14.99,15.0,69700.0,12.9906,12.9906,12.9733,12.982,69700.0
2005-10-10 14:20:00,15.0,15.0,14.96,14.99,51500.0,12.982,12.982,12.9474,12.9733,51500.0
2005-10-10 14:25:00,15.0,15.02,14.99,15.01,29700.0,12.982,12.9993,12.9733,12.9906,29700.0
2005-10-10 14:30:00,15.01,15.01,15.0,15.01,10900.0,12.9906,12.9906,12.982,12.9906,10900.0
2005-10-10 14:35:00,15.01,15.02,15.0,15.01,19000.0,12.9906,12.9993,12.982,12.9906,19000.0
2005-10-10 14:40:00,15.01,15.02,15.0,15.02,19600.0,12.9906,12.9993,12.982,12.9993,19600.0
2005-10-10 14:45:00,15.01,15.02,15.01,15.01,15900.0,12.9906,12.9993,12.9906,12.9906,15900.0
2005-10-10 14:50:00,15.01,15.02,15.01,15.02,13400.0,12.9906,12.9993,12.9906,12.9993,13400.0
2005-10-10 14:55:00,15.02,15.03,15.0,15.01,29200.0,12.9993,13.008,12.982,12.9906,29200.0
2005-10-10 15:00:00,15.0,15.01,15.0,15.0,26500.0,12.982,12.9906,12.982,12.982,26500.0
2005-10-10 15:05:00,15.0,15.01,15.0,15.0,9400.0,12.982,12.9906,12.982,12.982,9400.0
2005-10-10 15:10:00,15.0,15.01,15.0,15.0,29900.0,12.982,12.9906,12.982,12.982,29900.0
2005-10-10 15:15:00,15.0,15.01,15.0,15.01,26900.0,12.982,12.9906,12.982,12.9906,26900.0
2005-10-10 15:20:00,15.01,15.01,15.0,15.01,10400.0,12.9906,12.9906,12.982,12.9906,10400.0
2005-10-10 15:25:00,15.01,15.02,15.01,15.02,66700.0,12.9906,12.9993,12.9906,12.9993,66700.0
2005-10-10 15:30:00,15.02,15.02,15.01,15.02,47200.0,12.9993,12.9993,12.9906,12.9993,47200.0
2005-10-10 15:35:00,15.02,15.03,15.01,15.02,42300.0,12.9993,13.008,12.9906,12.9993,42300.0
2005-10-10 15:40:00,15.03,15.03,15.02,15.03,26200.0,13.008,13.008,12.9993,13.008,26200.0
2005-10-10 15:45:00,15.03,15.04,15.02,15.03,45800.0,13.008,13.0166,12.9993,13.008,45800.0
2005-10-10 15:50:00,15.04,15.04,15.03,15.04,51000.0,13.0166,13.0166,13.008,13.0166,51000.0
2005-10-10 15:55:00,15.04,15.04,15.03,15.04,51800.0,13.0166,13.0166,13.008,13.0166,51800.0
2005-10-11 09:30:00,14.99,15.0,14.95,15.0,51700.0,12.9733,12.982,12.9387,12.982,51700.0
2005-10-11 09:35:00,15.0,15.01,14.99,15.0,70100.0,12.982,12.9906,12.9733,12.982,70100.0
2005-10-11 09:40:00,15.0,15.01,14.98,14.98,19000.0,12.982,12.9906,12.9647,12.9647,19000.0
2005-10-11 09:45:00,14.98,15.01,14.98,15.01,19800.0,12.9647,12.9906,12.9647,12.9906,19800.0
2005-10-11 09:50:00,15.01,15.01,15.0,15.0,41000.0,12.9906,12.9906,12.982,12.982,41000.0
2005-10-11 09:55:00,15.0,15.0,14.97,14.97,19000.0,12.982,12.982,12.956,12.956,19000.0
2005-10-11 10:00:00,14.98,14.99,14.97,14.98,129300.0,12.9647,12.9733,12.956,12.9647,129300.0
2005-10-11 10:05:00,14.98,15.03,14.98,15.02,42800.0,12.9647,13.008,12.9647,12.9993,42800.0
2005-10-11 10:10:00,15.02,15.02,15.0,15.0,24500.0,12.9993,12.9993,12.982,12.982,24500.0
2005-10-11 10:15:00,15.0,15.01,15.0,15.0,84900.0,12.982,12.9906,12.982,12.982,84900.0
2005-10-11 10:20:00,15.0,15.01,14.99,15.0,73700.0,12.982,12.9906,12.9733,12.982,73700.0
2005-10-11 10:25:00,15.0,15.02,14.99,15.02,13600.0,12.982,12.9993,12.9733,12.9993,13600.0
2005-10-11 10:30:00,15.02,15.02,15.01,15.02,33800.0,12.9993,12.9993,12.9906,12.9993,33800.0
2005-10-11 10:35:00,15.02,15.02,14.99,14.99,173200.0,12.9993,12.9993,12.9733,12.9733,173200.0
2005-10-11 10:40:00,14.99,14.99,14.96,14.96,23600.0,12.9733,12.9733,12.9474,12.9474,23600.0
2005-10-11 10:45:00,14.96,14.97,14.95,14.96,19900.0,12.9474,12.956,12.9387,12.9474,19900.0
2005-10-11 10:50:00,14.96,14.96,14.93,14.93,33500.0,12.9474,12.9474,12.9214,12.9214,33500.0
2005-10-11 10:55:00,14.93,14.94,14.92,14.93,21700.0,12.9214,12.9301,12.9128,12.9214,21700.0
2005-10-11 11:00:00,14.93,14.94,14.91,14.91,83700.0,12.9214,12.9301,12.9041,12.9041,83700.0
2005-10-11 11:05:00,14.91,14.96,14.91,14.96,94200.0,12.9041,12.9474,12.9041,12.9474,94200.0
2005-10-11 11:10:00,14.95,14.95,14.92,14.92,48600.0,12.9387,12.9387,12.9128,12.9128,48600.0
2005-10-11 11:15:00,14.93,14.95,14.93,14.93,56800.0,12.9214,12.9387,12.9214,12.9214,56800.0
2005-10-11 11:20:00,14.93,14.93,14.9,14.9,40400.0,12.9214,12.9214,12.8954,12.8954,40400.0
2005-10-11 11:25:00,14.9,14.91,14.89,14.91,87500.0,12.8954,12.9041,12.8868,12.9041,87500.0
2005-10-11 11:30:00,14.9,14.9,14.88,14.88,23500.0,12.8954,12.8954,12.8781,12.8781,23500.0
2005-10-11 11:35:00,14.88,14.89,14.87,14.88,24100.0,12.8781,12.8868,12.8695,12.8781,24100.0
2005-10-11 11:40:00,14.88,14.89,14.87,14.87,45300.0,12.8781,12.8868,12.8695,12.8695,45300.0
2005-10-11 11:45:00,14.87,14.88,14.86,14.86,60700.0,12.8695,12.8781,12.8608,12.8608,60700.0
2005-10-11 11:50:00,14.86,14.87,14.85,14.87,30200.0,12.8608,12.8695,12.8522,12.8695,30200.0
2005-10-11 11:55:00,14.88,14.88,14.86,14.86,13500.0,12.8781,12.8781,12.8608,12.8608,13500.0
2005-10-11 12:00:00,14.87,14.87,14.85,14.86,35300.0,12.8695,12.8695,12.8522,12.8608,35300.0
2005-10-11 12:05:00,14.86,14.86,14.85,14.85,19600.0,12.8608,12.8608,12.8522,12.8522,19600.0
2005-10-11 12:10:00,14.85,14.86,14.83,14.83,77500.0,12.8522,12.8608,12.8349,12.8349,77500.0
2005-10-11 12:15:00,14.83,14.87,14.83,14.85,29300.0,12.8349,12.8695,12.8349,12.8522,29300.0
2005-10-11 12:20:00,14.85,14.85,14.83,14.84,43700.0,12.8522,12.8522,12.8349,12.8435,43700.0
2005-10-11 12:25:00,14.84,14.85,14.82,14.82,20800.0,12.8435,12.8522,12.8262,12.8262,20800.0
2005-10-11 12:30:00,14.83,14.84,14.82,14.83,43800.0,12.8349,12.8435,12.8262,12.8349,43800.0
2005-10-11 12:35:00,14.83,14.85,14.83,14.83,21100.0,12.8349,12.8522,12.8349,12.8349,21100.0
2005-10-11 12:40:00,14.83,14.84,14.82,14.82,31300.0,12.8349,12.8435,12.8262,12.8262,31300.0
2005-10-11 12:45:00,14.83,14.83,14.82,14.83,11900.0,12.8349,12.8349,12.8262,12.8349,11900.0
2005-10-11 12:50:00,14.82,14.83,14.81,14.81,19700.0,12.8262,12.8349,12.8176,12.8176,19700.0
2005-10-11 12:55:00,14.81,14.83,14.81,14.82,13000.0,12.8176,12.8349,12.8176,12.8262,13000.0
2005-10-11 13:00:00,14.83,14.83,14.81,14.82,24400.0,12.8349,12.8349,12.8176,12.8262,24400.0
2005-10-11 13:05:00,14.81,14.82,14.81,14.81,32700.0,12.8176,12.8262,12.8176,12.8176,32700.0
2005-10-11 13:10:00,14.82,14.82,14.81,14.82,28400.0,12.8262,12.8262,12.8176,12.8262,28400.0
2005-10-11 13:15:00,14.82,14.83,14.81,14.82,20500.0,12.8262,12.8349,12.8176,12.8262,20500.0
2005-10-11 13:20:00,14.82,14.82,14.8,14.8,33000.0,12.8262,12.8262,12.8089,12.8089,33000.0
2005-10-11 13:25:00,14.8,14.83,14.8,14.82,14000.0,12.8089,12.8349,12.8089,12.8262,14000.0
2005-10-11 13:30:00,14.82,14.82,14.8,14.81,49700.0,12.8262,12.8262,12.8089,12.8176,49700.0
2005-10-11 13:35:00,14.8,14.81,14.79,14.8,65800.0,12.8089,12.8176,12.8002,12.8089,65800.0
2005-10-11 13:40:00,14.79,14.8,14.77,14.78,37200.0,12.8002,12.8089,12.7829,12.7916,37200.0
2005-10-11 13:45:00,14.77,14.78,14.76,14.76,18700.0,12.7829,12.7916,12.7743,12.7743,18700.0
2005-10-11 13:50:00,14.76,14.77,14.76,14.76,25400.0,12.7743,12.7829,12.7743,12.7743,25400.0
2005-10-11 13:55:00,14.76,14.78,14.75,14.76,25800.0,12.7743,12.7916,12.7656,12.7743,25800.0
2005-10-11 14:00:00,14.76,14.77,14.74,14.76,48500.0,12.7743,12.7829,12.757,12.7743,48500.0
2005-10-11 14:05:00,14.75,14.76,14.73,14.76,43700.0,12.7656,12.7743,12.7483,12.7743,43700.0
2005-10-11 14:10:00,14.76,14.78,14.75,14.78,86900.0,12.7743,12.7916,12.7656,12.7916,86900.0
2005-10-11 14:15:00,14.78,14.83,14.78,14.79,130300.0,12.7916,12.8349,12.7916,12.8002,130300.0
2005-10-11 14:20:00,14.79,14.79,14.75,14.75,54000.0,12.8002,12.8002,12.7656,12.7656,54000.0
2005-10-11 14:25:00,14.75,14.76,14.73,14.74,30600.0,12.7656,12.7743,12.7483,12.757,30600.0
2005-10-11 14:30:00,14.73,14.74,14.71,14.72,70400.0,12.7483,12.757,12.731,12.7397,70400.0
2005-10-11 14:35:00,14.72,14.73,14.68,14.69,36900.0,12.7397,12.7483,12.705,12.7137,36900.0
2005-10-11 14:40:00,14.69,14.7,14.66,14.66,67500.0,12.7137,12.7224,12.6877,12.6877,67500.0
2005-10-11 14:45:00,14.65,14.67,14.65,14.65,45000.0,12.6791,12.6964,12.6791,12.6791,45000.0
2005-10-11 14:50:00,14.66,14.66,14.61,14.62,53600.0,12.6877,12.6877,12.6445,12.6531,53600.0
2005-10-11 14:55:00,14.62,14.63,14.6,14.6,55700.0,12.6531,12.6618,12.6358,12.6358,55700.0
2005-10-11 15:00:00,14.6,14.6,14.54,14.56,90700.0,12.6358,12.6358,12.5839,12.6012,90700.0
2005-10-11 15:05:00,14.57,14.66,14.57,14.65,84800.0,12.6098,12.6877,12.6098,12.6791,84800.0
2005-10-11 15:10:00,14.65,14.67,14.6,14.67,98500.0,12.6791,12.6964,12.6358,12.6964,98500.0
2005-10-11 15:15:00,14.67,14.7,14.66,14.7,41000.0,12.6964,12.7224,12.6877,12.7224,41000.0
2005-10-11 15:20:00,14.69,14.69,14.65,14.67,51000.0,12.7137,12.7137,12.6791,12.6964,51000.0
2005-10-11 15:25:00,14.67,14.7,14.66,14.7,69100.0,12.6964,12.7224,12.6877,12.7224,69100.0
2005-10-11 15:30:00,14.7,14.71,14.63,14.64,92300.0,12.7224,12.731,12.6618,12.6704,92300.0
2005-10-11 15:35:00,14.65,14.68,14.65,14.68,85200.0,12.6791,12.705,12.6791,12.705,85200.0
2005-10-11 15:40:00,14.68,14.7,14.67,14.69,93400.0,12.705,12.7224,12.6964,12.7137,93400.0
2005-10-11 15:45:00,14.69,14.7,14.69,14.69,84800.0,12.7137,12.7224,12.7137,12.7137,84800.0
2005-10-11 15:50:00,14.7,14.7,14.68,14.69,134800.0,12.7224,12.7224,12.705,12.7137,134800.0
2005-10-11 15:55:00,14.7,14.71,14.68,14.7,123500.0,12.7224,12.731,12.705,12.7224,123500.0
2005-10-12 09:30:00,14.72,14.79,14.72,14.79,80900.0,12.7397,12.8002,12.7397,12.8002,80900.0
2005-10-12 09:35:00,14.79,14.8,14.74,14.77,28300.0,12.8002,12.8089,12.757,12.7829,28300.0
2005-10-12 09:40:00,14.77,14.77,14.67,14.67,24200.0,12.7829,12.7829,12.6964,12.6964,24200.0
2005-10-12 09:45:00,14.68,14.69,14.66,14.68,22400.0,12.705,12.7137,12.6877,12.705,22400.0
2005-10-12 09:50:00,14.68,14.69,14.66,14.69,22000.0,12.705,12.7137,12.6877,12.7137,22000.0
2005-10-12 09:55:00,14.69,14.75,14.68,14.74,30700.0,12.7137,12.7656,12.705,12.757,30700.0
2005-10-12 10:00:00,14.74,14.76,14.71,14.71,57500.0,12.757,12.7743,12.731,12.731,57500.0
2005-10-12 10:05:00,14.72,14.73,14.71,14.72,14600.0,12.7397,12.7483,12.731,12.7397,14600.0
2005-10-12 10:10:00,14.72,14.75,14.72,14.73,21700.0,12.7397,12.7656,12.7397,12.7483,21700.0
2005-10-12 10:15:00,14.73,14.75,14.71,14.71,49900.0,12.7483,12.7656,12.731,12.731,49900.0
2005-10-12 10:20:00,14.72,14.72,14.7,14.71,75600.0,12.7397,12.7397,12.7224,12.731,75600.0
2005-10-12 10:25:00,14.71,14.77,14.71,14.77,41000.0,12.731,12.7829,12.731,12.7829,41000.0
2005-10-12 10:30:00,14.78,14.78,14.73,14.75,83300.0,12.7916,12.7916,12.7483,12.7656,83300.0
2005-10-12 10:35:00,14.75,14.76,14.74,14.75,134900.0,12.7656,12.7743,12.757,12.7656,134900.0
2005-10-12 10:40:00,14.75,14.79,14.75,14.77,57500.0,12.7656,12.8002,12.7656,12.7829,57500.0
2005-10-12 10:45:00,14.77,14.78,14.76,14.77,25800.0,12.7829,12.7916,12.7743,12.7829,25800.0
2005-10-12 10:50:00,14.77,14.77,14.72,14.73,57700.0,12.7829,12.7829,12.7397,12.7483,57700.0
2005-10-12 10:55:00,14.72,14.74,14.71,14.72,38900.0,12.7397,12.757,12.731,12.7397,38900.0
2005-10-12 11:00:00,14.72,14.77,14.72,14.76,61700.0,12.7397,12.7829,12.7397,12.7743,61700.0
2005-10-12 11:05:00,14.76,14.77,14.75,14.77,23500.0,12.7743,12.7829,12.7656,12.7829,23500.0
2005-10-12 11:10:00,14.77,14.77,14.72,14.72,67400.0,12.7829,12.7829,12.7397,12.7397,67400.0
2005-10-12 11:15:00,14.73,14.73,14.71,14.73,50300.0,12.7483,12.7483,12.731,12.7483,50300.0
2005-10-12 11:20:00,14.74,14.77,14.73,14.75,50700.0,12.757,12.7829,12.7483,12.7656,50700.0
2005-10-12 11:25:00,14.75,14.75,14.72,14.74,17300.0,12.7656,12.7656,12.7397,12.757,17300.0
2005-10-12 11:30:00,14.74,14.74,14.72,14.74,27600.0,12.757,12.757,12.7397,12.757,27600.0
2005-10-12 11:35:00,14.74,14.75,14.73,14.73,15400.0,12.757,12.7656,12.7483,12.7483,15400.0
2005-10-12 11:40:00,14.73,14.73,14.71,14.72,44400.0,12.7483,12.7483,12.731,12.7397,44400.0
2005-10-12 11:45:00,14.72,14.72,14.69,14.7,36400.0,12.7397,12.7397,12.7137,12.7224,36400.0
2005-10-12 11:50:00,14.7,14.72,14.69,14.72,130300.0,12.7224,12.7397,12.7137,12.7397,130300.0
2005-10-12 11:55:00,14.71,14.72,14.7,14.7,94100.0,12.731,12.7397,12.7224,12.7224,94100.0
2005-10-12 12:00:00,14.7,14.71,14.7,14.71,38100.0,12.7224,12.731,12.7224,12.731,38100.0
2005-10-12 12:05:00,14.71,14.74,14.7,14.73,27100.0,12.731,12.757,12.7224,12.7483,27100.0
2005-10-12 12:10:00,14.72,14.73,14.71,14.72,53200.0,12.7397,12.7483,12.731,12.7397,53200.0
2005-10-12 12:15:00,14.72,14.74,14.7,14.73,166300.0,12.7397,12.757,12.7224,12.7483,166300.0
2005-10-12 12:20:00,14.73,14.75,14.72,14.74,31000.0,12.7483,12.7656,12.7397,12.757,31000.0
2005-10-12 12:25:00,14.74,14.74,14.73,14.74,10100.0,12.757,12.757,12.7483,12.757,10100.0
2005-10-12 12:30:00,14.74,14.74,14.73,14.74,21600.0,12.757,12.757,12.7483,12.757,21600.0
2005-10-12 12:35:00,14.74,14.74,14.73,14.74,23500.0,12.757,12.757,12.7483,12.757,23500.0
2005-10-12 12:40:00,14.73,14.74,14.72,14.72,20400.0,12.7483,12.757,12.7397,12.7397,20400.0
2005-10-12 12:45:00,14.71,14.71,14.69,14.7,102700.0,12.731,12.731,12.7137,12.7224,102700.0
2005-10-12 12:50:00,14.7,14.71,14.69,14.69,15200.0,12.7224,12.731,12.7137,12.7137,15200.0
2005-10-12 12:55:00,14.69,14.7,14.68,14.7,104000.0,12.7137,12.7224,12.705,12.7224,104000.0
2005-10-12 13:00:00,14.7,14.7,14.65,14.65,57400.0,12.7224,12.7224,12.6791,12.6791,57400.0
2005-10-12 13:05:00,14.65,14.7,14.64,14.69,89600.0,12.6791,12.7224,12.6704,12.7137,89600.0
2005-10-12 13:10:00,14.7,14.7,14.68,14.68,7700.0,12.7224,12.7224,12.705,12.705,7700.0
2005-10-12 13:15:00,14.68,14.7,14.66,14.7,32700.0,12.705,12.7224,12.6877,12.7224,32700.0
2005-10-12 13:20:00,14.7,14.74,14.69,14.72,62700.0,12.7224,12.757,12.7137,12.7397,62700.0
2005-10-12 13:25:00,14.72,14.73,14.72,14.72,76800.0,12.7397,12.7483,12.7397,12.7397,76800.0
2005-10-12 13:30:00,14.72,14.73,14.67,14.67,29000.0,12.7397,12.7483,12.6964,12.6964,29000.0
2005-10-12 13:35:00,14.67,14.71,14.67,14.7,16600.0,12.6964,12.731,12.6964,12.7224,16600.0
2005-10-12 13:40:00,14.7,14.7,14.67,14.67,8000.0,12.7224,12.7224,12.6964,12.6964,8000.0
2005-10-12 13:45:00,14.67,14.68,14.65,14.65,18000.0,12.6964,12.705,12.6791,12.6791,18000.0
2005-10-12 13:50:00,14.65,14.66,14.65,14.66,6900.0,12.6791,12.6877,12.6791,12.6877,6900.0
2005-10-12 13:55:00,14.66,14.66,14.65,14.65,11400.0,12.6877,12.6877,12.6791,12.6791,11400.0
2005-10-12 14:00:00,14.65,14.7,14.65,14.7,40800.0,12.6791,12.7224,12.6791,12.7224,40800.0
2005-10-12 14:05:00,14.69,14.7,14.68,14.68,11000.0,12.7137,12.7224,12.705,12.705,11000.0
2005-10-12 14:10:00,14.68,14.69,14.65,14.66,16700.0,12.705,12.7137,12.6791,12.6877,16700.0
2005-10-12 14:15:00,14.65,14.66,14.65,14.66,23200.0,12.6791,12.6877,12.6791,12.6877,23200.0
2005-10-12 14:20:00,14.65,14.66,14.63,14.64,36100.0,12.6791,12.6877,12.6618,12.6704,36100.0
2005-10-12 14:25:00,14.64,14.69,14.63,14.69,30700.0,12.6704,12.7137,12.6618,12.7137,30700.0
2005-10-12 14:30:00,14.7,14.7,14.65,14.65,16800.0,12.7224,12.7224,12.6791,12.6791,16800.0
2005-10-12 14:35:00,14.66,14.66,14.64,14.65,15400.0,12.6877,12.6877,12.6704,12.6791,15400.0
2005-10-12 14:40:00,14.64,14.69,14.63,14.68,19100.0,12.6704,12.7137,12.6618,12.705,19100.0
2005-10-12 14:45:00,14.68,14.69,14.65,14.65,33500.0,12.705,12.7137,12.6791,12.6791,33500.0
2005-10-12 14:50:00,14.63,14.64,14.62,14.63,19400.0,12.6618,12.6704,12.6531,12.6618,19400.0
2005-10-12 14:55:00,14.62,14.63,14.61,14.63,21900.0,12.6531,12.6618,12.6445,12.6618,21900.0
2005-10-12 15:00:00,14.63,14.64,14.62,14.64,43300.0,12.6618,12.6704,12.6531,12.6704,43300.0
2005-10-12 15:05:00,14.64,14.7,14.64,14.68,40500.0,12.6704,12.7224,12.6704,12.705,40500.0
2005-10-12 15:10:00,14.62,14.7,14.62,14.68,69600.0,12.6531,12.7224,12.6531,12.705,69600.0
2005-10-12 15:15:00,14.67,14.68,14.64,14.66,41300.0,12.6964,12.705,12.6704,12.6877,41300.0
2005-10-12 15:20:00,14.66,14.69,14.66,14.69,49000.0,12.6877,12.7137,12.6877,12.7137,49000.0
2005-10-12 15:25:00,14.68,14.7,14.67,14.7,70100.0,12.705,12.7224,12.6964,12.7224,70100.0
2005-10-12 15:30:00,14.7,14.71,14.69,14.71,49500.0,12.7224,12.731,12.7137,12.731,49500.0
2005-10-12 15:35:00,14.71,14.72,14.7,14.71,35500.0,12.731,12.7397,12.7224,12.731,35500.0
2005-10-12 15:40:00,14.72,14.72,14.71,14.72,55800.0,12.7397,12.7397,12.731,12.7397,55800.0
2005-10-12 15:45:00,14.72,14.73,14.66,14.68,100500.0,12.7397,12.7483,12.6877,12.705,100500.0
2005-10-12 15:50:00,14.68,14.71,14.68,14.7,110900.0,12.705,12.731,12.705,12.7224,110900.0
2005-10-12 15:55:00,14.7,14.73,14.69,14.7,86100.0,12.7224,12.7483,12.7137,12.7224,86100.0
2005-10-13 09:30:00,14.76,14.83,14.74,14.81,78500.0,12.7743,12.8349,12.757,12.8176,78500.0
2005-10-13 09:35:00,14.8,14.85,14.8,14.84,48800.0,12.8089,12.8522,12.8089,12.8435,48800.0
2005-10-13 09:40:00,14.84,14.84,14.81,14.81,10900.0,12.8435,12.8435,12.8176,12.8176,10900.0
2005-10-13 09:45:00,14.81,14.82,14.77,14.78,15600.0,12.8176,12.8262,12.7829,12.7916,15600.0
2005-10-13 09:50:00,14.78,14.79,14.76,14.79,29500.0,12.7916,12.8002,12.7743,12.8002,29500.0
2005-10-13 09:55:00,14.8,14.83,14.78,14.8,13100.0,12.8089,12.8349,12.7916,12.8089,13100.0
2005-10-13 10:00:00,14.8,14.8,14.78,14.78,34300.0,12.8089,12.8089,12.7916,12.7916,34300.0
2005-10-13 10:05:00,14.78,14.79,14.75,14.75,29800.0,12.7916,12.8002,12.7656,12.7656,29800.0
2005-10-13 10:10:00,14.74,14.75,14.73,14.73,17100.0,12.757,12.7656,12.7483,12.7483,17100.0
2005-10-13 10:15:00,14.74,14.74,14.7,14.7,33800.0,12.757,12.757,12.7224,12.7224,33800.0
2005-10-13 10:20:00,14.7,14.73,14.7,14.73,22500.0,12.7224,12.7483,12.7224,12.7483,22500.0
2005-10-13 10:25:00,14.73,14.75,14.72,14.73,36200.0,12.7483,12.7656,12.7397,12.7483,36200.0
2005-10-13 10:30:00,14.73,14.74,14.69,14.69,27700.0,12.7483,12.757,12.7137,12.7137,27700.0
2005-10-13 10:35:00,14.7,14.71,14.68,14.71,28900.0,12.7224,12.731,12.705,12.731,28900.0
2005-10-13 10:40:00,14.72,14.72,14.71,14.72,27100.0,12.7397,12.7397,12.731,12.7397,27100.0
2005-10-13 10:45:00,14.72,14.77,14.72,14.77,23300.0,12.7397,12.7829,12.7397,12.7829,23300.0
2005-10-13 10:50:00,14.76,14.77,14.75,14.77,11600.0,12.7743,12.7829,12.7656,12.7829,11600.0
2005-10-13 10:55:00,14.76,14.78,14.76,14.78,20500.0,12.7743,12.7916,12.7743,12.7916,20500.0
2005-10-13 11:00:00,14.79,14.8,14.77,14.78,27400.0,12.8002,12.8089,12.7829,12.7916,27400.0
2005-10-13 11:05:00,14.78,14.79,14.74,14.76,58000.0,12.7916,12.8002,12.757,12.7743,58000.0
2005-10-13 11:10:00,14.75,14.76,14.74,14.75,39600.0,12.7656,12.7743,12.757,12.7656,39600.0
2005-10-13 11:15:00,14.75,14.77,14.74,14.74,48300.0,12.7656,12.7829,12.757,12.757,48300.0
2005-10-13 11:20:00,14.74,14.75,14.73,14.74,30000.0,12.757,12.7656,12.7483,12.757,30000.0
2005-10-13 11:25:00,14.74,14.74,14.73,14.74,13600.0,12.757,12.757,12.7483,12.757,13600.0
2005-10-13 11:30:00,14.74,14.75,14.74,14.74,22300.0,12.757,12.7656,12.757,12.757,22300.0
2005-10-13 11:35:00,14.75,14.75,14.73,14.73,12300.0,12.7656,12.7656,12.7483,12.7483,12300.0
2005-10-13 11:40:00,14.74,14.74,14.7,14.7,13000.0,12.757,12.757,12.7224,12.7224,13000.0
2005-10-13 11:45:00,14.7,14.7,14.69,14.7,7900.0,12.7224,12.7224,12.7137,12.7224,7900.0
2005-10-13 11:50:00,14.69,14.7,14.67,14.69,91600.0,12.7137,12.7224,12.6964,12.7137,91600.0
2005-10-13 11:55:00,14.69,14.71,14.66,14.66,9500.0,12.7137,12.731,12.6877,12.6877,9500.0
2005-10-13 12:00:00,14.65,14.74,14.65,14.72,30500.0,12.6791,12.757,12.6791,12.7397,30500.0
2005-10-13 12:05:00,14.73,14.76,14.72,14.75,38700.0,12.7483,12.7743,12.7397,12.7656,38700.0
2005-10-13 12:10:00,14.75,14.78,14.74,14.77,23200.0,12.7656,12.7916,12.757,12.7829,23200.0
2005-10-13 12:15:00,14.76,14.81,14.76,14.79,27800.0,12.7743,12.8176,12.7743,12.8002,27800.0
2005-10-13 12:20:00,14.79,14.79,14.72,14.74,31100.0,12.8002,12.8002,12.7397,12.757,31100.0
2005-10-13 12:25:00,14.74,14.77,14.74,14.76,12000.0,12.757,12.7829,12.757,12.7743,12000.0
2005-10-13 12:30:00,14.77,14.8,14.76,14.79,28200.0,12.7829,12.8089,12.7743,12.8002,28200.0
2005-10-13 12:35:00,14.8,14.8,14.77,14.78,21400.0,12.8089,12.8089,12.7829,12.7916,21400.0
2005-10-13 12:40:00,14.77,14.8,14.77,14.79,30300.0,12.7829,12.8089,12.7829,12.8002,30300.0
2005-10-13 12:45:00,14.8,14.8,14.79,14.8,5500.0,12.8089,12.8089,12.8002,12.8089,5500.0
2005-10-13 12:50:00,14.8,14.8,14.78,14.79,39600.0,12.8089,12.8089,12.7916,12.8002,39600.0
2005-10-13 12:55:00,14.8,14.8,14.79,14.8,21500.0,12.8089,12.8089,12.8002,12.8089,21500.0
2005-10-13 13:00:00,14.8,14.81,14.79,14.79,20900.0,12.8089,12.8176,12.8002,12.8002,20900.0
2005-10-13 13:05:00,14.8,14.8,14.79,14.79,21900.0,12.8089,12.8089,12.8002,12.8002,21900.0
2005-10-13 13:10:00,14.79,14.8,14.79,14.8,8600.0,12.8002,12.8089,12.8002,12.8089,8600.0
2005-10-13 13:15:00,14.8,14.82,14.79,14.81,63100.0,12.8089,12.8262,12.8002,12.8176,63100.0
2005-10-13 13:20:00,14.81,14.87,14.81,14.85,66100.0,12.8176,12.8695,12.8176,12.8522,66100.0
2005-10-13 13:25:00,14.86,14.86,14.83,14.83,48900.0,12.8608,12.8608,12.8349,12.8349,48900.0
2005-10-13 13:30:00,14.84,14.84,14.79,14.79,117300.0,12.8435,12.8435,12.8002,12.8002,117300.0
2005-10-13 13:35:00,14.79,14.8,14.76,14.8,92600.0,12.8002,12.8089,12.7743,12.8089,92600.0
2005-10-13 13:40:00,14.81,14.81,14.8,14.81,38200.0,12.8176,12.8176,12.8089,12.8176,38200.0
2005-10-13 13:45:00,14.8,14.81,14.8,14.8,19700.0,12.8089,12.8176,12.8089,12.8089,19700.0
2005-10-13 13:50:00,14.8,14.81,14.8,14.8,22700.0,12.8089,12.8176,12.8089,12.8089,22700.0
2005-10-13 13:55:00,14.81,14.81,14.8,14.8,21900.0,12.8176,12.8176,12.8089,12.8089,21900.0
2005-10-13 14:00:00,14.8,14.81,14.79,14.8,37500.0,12.8089,12.8176,12.8002,12.8089,37500.0
2005-10-13 14:05:00,14.8,14.82,14.79,14.82,64600.0,12.8089,12.8262,12.8002,12.8262,64600.0
2005-10-13 14:10:00,14.82,14.85,14.81,14.85,56900.0,12.8262,12.8522,12.8176,12.8522,56900.0
2005-10-13 14:15:00,14.85,14.88,14.83,14.87,30300.0,12.8522,12.8781,12.8349,12.8695,30300.0
2005-10-13 14:20:00,14.88,14.93,14.88,14.92,96400.0,12.8781,12.9214,12.8781,12.9128,96400.0
2005-10-13 14:25:00,14.92,14.92,14.87,14.87,30600.0,12.9128,12.9128,12.8695,12.8695,30600.0
2005-10-13 14:30:00,14.88,14.92,14.87,14.9,51100.0,12.8781,12.9128,12.8695,12.8954,51100.0
2005-10-13 14:35:00,14.91,14.93,14.9,14.92,31600.0,12.9041,12.9214,12.8954,12.9128,31600.0
2005-10-13 14:40:00,14.92,14.92,14.91,14.91,21900.0,12.9128,12.9128,12.9041,12.9041,21900.0
2005-10-13 14:45:00,14.92,14.93,14.91,14.92,13100.0,12.9128,12.9214,12.9041,12.9128,13100.0
2005-10-13 14:50:00,14.92,14.92,14.9,14.91,21100.0,12.9128,12.9128,12.8954,12.9041,21100.0
2005-10-13 14:55:00,14.9,14.91,14.89,14.89,12600.0,12.8954,12.9041,12.8868,12.8868,12600.0
2005-10-13 15:00:00,14.88,14.9,14.88,14.9,14300.0,12.8781,12.8954,12.8781,12.8954,14300.0
2005-10-13 15:05:00,14.9,14.9,14.88,14.88,18100.0,12.8954,12.8954,12.8781,12.8781,18100.0
2005-10-13 15:10:00,14.88,14.88,14.85,14.86,26300.0,12.8781,12.8781,12.8522,12.8608,26300.0
2005-10-13 15:15:00,14.86,14.86,14.85,14.86,18800.0,12.8608,12.8608,12.8522,12.8608,18800.0
2005-10-13 15:20:00,14.86,14.87,14.85,14.87,24600.0,12.8608,12.8695,12.8522,12.8695,24600.0
2005-10-13 15:25:00,14.87,14.87,14.86,14.87,13800.0,12.8695,12.8695,12.8608,12.8695,13800.0
2005-10-13 15:30:00,14.87,14.87,14.84,14.84,20900.0,12.8695,12.8695,12.8435,12.8435,20900.0
2005-10-13 15:35:00,14.85,14.85,14.83,14.84,49600.0,12.8522,12.8522,12.8349,12.8435,49600.0
2005-10-13 15:40:00,14.84,14.84,14.83,14.84,20500.0,12.8435,12.8435,12.8349,12.8435,20500.0
2005-10-13 15:45:00,14.83,14.84,14.83,14.83,62100.0,12.8349,12.8435,12.8349,12.8349,62100.0
2005-10-13 15:50:00,14.83,14.83,14.79,14.8,39900.0,12.8349,12.8349,12.8002,12.8089,39900.0
2005-10-13 15:55:00,14.8,14.8,14.79,14.79,119500.0,12.8089,12.8089,12.8002,12.8002,119500.0
2005-10-14 09:30:00,15.0,15.0,14.95,14.99,152000.0,12.982,12.982,12.9387,12.9733,152000.0
2005-10-14 09:35:00,14.99,15.01,14.99,15.0,64800.0,12.9733,12.9906,12.9733,12.982,64800.0
2005-10-14 09:40:00,15.01,15.01,14.99,15.0,55200.0,12.9906,12.9906,12.9733,12.982,55200.0
2005-10-14 09:45:00,15.0,15.0,14.94,15.0,93700.0,12.982,12.982,12.9301,12.982,93700.0
2005-10-14 09:50:00,15.0,15.04,14.99,15.04,39800.0,12.982,13.0166,12.9733,13.0166,39800.0
2005-10-14 09:55:00,15.04,15.1,15.02,15.08,76900.0,13.0166,13.0685,12.9993,13.0512,76900.0
2005-10-14 10:00:00,15.1,15.13,15.09,15.09,94400.0,13.0685,13.0945,13.0599,13.0599,94400.0
2005-10-14 10:05:00,15.09,15.1,15.03,15.03,36000.0,13.0599,13.0685,13.008,13.008,36000.0
2005-10-14 10:10:00,15.03,15.03,14.97,14.97,24200.0,13.008,13.008,12.956,12.956,24200.0
2005-10-14 10:15:00,14.96,14.97,14.95,14.95,39500.0,12.9474,12.956,12.9387,12.9387,39500.0
2005-10-14 10:20:00,14.95,15.0,14.95,15.0,15600.0,12.9387,12.982,12.9387,12.982,15600.0
2005-10-14 10:25:00,15.0,15.01,14.99,15.0,16400.0,12.982,12.9906,12.9733,12.982,16400.0
2005-10-14 10:30:00,15.0,15.02,14.99,15.01,35700.0,12.982,12.9993,12.9733,12.9906,35700.0
2005-10-14 10:35:00,15.01,15.07,15.0,15.05,301300.0,12.9906,13.0426,12.982,13.0253,301300.0
2005-10-14 10:40:00,15.07,15.1,15.04,15.06,40200.0,13.0426,13.0685,13.0166,13.0339,40200.0
2005-10-14 10:45:00,15.06,15.09,15.05,15.09,57500.0,13.0339,13.0599,13.0253,13.0599,57500.0
2005-10-14 10:50:00,15.08,15.1,15.08,15.09,102200.0,13.0512,13.0685,13.0512,13.0599,102200.0
2005-10-14 10:55:00,15.09,15.1,15.08,15.09,15200.0,13.0599,13.0685,13.0512,13.0599,15200.0
2005-10-14 11:00:00,15.09,15.1,15.08,15.09,47300.0,13.0599,13.0685,13.0512,13.0599,47300.0
2005-10-14 11:05:00,15.09,15.1,15.08,15.08,33600.0,13.0599,13.0685,13.0512,13.0512,33600.0
2005-10-14 11:10:00,15.08,15.09,15.07,15.08,25800.0,13.0512,13.0599,13.0426,13.0512,25800.0
2005-10-14 11:15:00,15.08,15.15,15.08,15.13,79700.0,13.0512,13.1118,13.0512,13.0945,79700.0
2005-10-14 11:20:00,15.13,15.18,15.1,15.17,175300.0,13.0945,13.1378,13.0685,13.1291,175300.0
2005-10-14 11:25:00,15.15,15.23,15.15,15.22,186500.0,13.1118,13.1811,13.1118,13.1724,186500.0
2005-10-14 11:30:00,15.22,15.22,15.18,15.18,41800.0,13.1724,13.1724,13.1378,13.1378,41800.0
2005-10-14 11:35:00,15.2,15.22,15.19,15.22,52500.0,13.1551,13.1724,13.1464,13.1724,52500.0
2005-10-14 11:40:00,15.22,15.24,15.2,15.23,91500.0,13.1724,13.1897,13.1551,13.1811,91500.0
2005-10-14 11:45:00,15.23,15.23,15.22,15.23,17200.0,13.1811,13.1811,13.1724,13.1811,17200.0
2005-10-14 11:50:00,15.23,15.24,15.22,15.24,39800.0,13.1811,13.1897,13.1724,13.1897,39800.0
2005-10-14 11:55:00,15.24,15.26,15.23,15.26,62600.0,13.1897,13.207,13.1811,13.207,62600.0
2005-10-14 12:00:00,15.26,15.27,15.25,15.25,70900.0,13.207,13.2157,13.1984,13.1984,70900.0
2005-10-14 12:05:00,15.26,15.27,15.25,15.26,12500.0,13.207,13.2157,13.1984,13.207,12500.0
2005-10-14 12:10:00,15.26,15.27,15.25,15.26,18600.0,13.207,13.2157,13.1984,13.207,18600.0
2005-10-14 12:15:00,15.25,15.26,15.24,15.25,72500.0,13.1984,13.207,13.1897,13.1984,72500.0
2005-10-14 12:20:00,15.25,15.25,15.24,15.24,46800.0,13.1984,13.1984,13.1897,13.1897,46800.0
2005-10-14 12:25:00,15.24,15.26,15.24,15.26,33800.0,13.1897,13.207,13.1897,13.207,33800.0
2005-10-14 12:30:00,15.26,15.26,15.24,15.26,66900.0,13.207,13.207,13.1897,13.207,66900.0
2005-10-14 12:35:00,15.26,15.35,15.25,15.33,117800.0,13.207,13.2849,13.1984,13.2676,117800.0
2005-10-14 12:40:00,15.34,15.4,15.33,15.4,173900.0,13.2763,13.3282,13.2676,13.3282,173900.0
2005-10-14 12:45:00,15.4,15.46,15.39,15.44,290400.0,13.3282,13.3801,13.3195,13.3628,290400.0
2005-10-14 12:50:00,15.45,15.46,15.42,15.45,103500.0,13.3715,13.3801,13.3455,13.3715,103500.0
2005-10-14 12:55:00,15.46,15.5,15.45,15.49,274800.0,13.3801,13.4147,13.3715,13.4061,274800.0
2005-10-14 13:00:00,15.48,15.5,15.43,15.43,267300.0,13.3974,13.4147,13.3541,13.3541,267300.0
2005-10-14 13:05:00,15.43,15.43,15.35,15.35,71100.0,13.3541,13.3541,13.2849,13.2849,71100.0
2005-10-14 13:10:00,15.36,15.43,15.33,15.42,117000.0,13.2936,13.3541,13.2676,13.3455,117000.0
2005-10-14 13:15:00,15.43,15.46,15.42,15.44,63300.0,13.3541,13.3801,13.3455,13.3628,63300.0
2005-10-14 13:20:00,15.45,15.47,15.44,15.46,98900.0,13.3715,13.3888,13.3628,13.3801,98900.0
2005-10-14 13:25:00,15.46,15.5,15.46,15.48,205700.0,13.3801,13.4147,13.3801,13.3974,205700.0
2005-10-14 13:30:00,15.48,15.51,15.47,15.51,144800.0,13.3974,13.4234,13.3888,13.4234,144800.0
2005-10-14 13:35:00,15.51,15.57,15.51,15.56,126200.0,13.4234,13.4753,13.4234,13.4667,126200.0
2005-10-14 13:40:00,15.57,15.59,15.57,15.58,78200.0,13.4753,13.4926,13.4753,13.484,78200.0
2005-10-14 13:45:00,15.58,15.61,15.58,15.59,179500.0,13.484,13.5099,13.484,13.4926,179500.0
2005-10-14 13:50:00,15.59,15.63,15.59,15.61,151400.0,13.4926,13.5272,13.4926,13.5099,151400.0
2005-10-14 13:55:00,15.62,15.66,15.62,15.65,134100.0,13.5186,13.5532,13.5186,13.5445,134100.0
2005-10-14 14:00:00,15.65,15.66,15.61,15.62,79700.0,13.5445,13.5532,13.5099,13.5186,79700.0
2005-10-14 14:05:00,15.62,15.64,15.56,15.56,71800.0,13.5186,13.5359,13.4667,13.4667,71800.0
2005-10-14 14:10:00,15.57,15.6,15.55,15.6,66500.0,13.4753,13.5013,13.458,13.5013,66500.0
2005-10-14 14:15:00,15.59,15.6,15.56,15.57,30100.0,13.4926,13.5013,13.4667,13.4753,30100.0
2005-10-14 14:20:00,15.57,15.61,15.57,15.59,39100.0,13.4753,13.5099,13.4753,13.4926,39100.0
2005-10-14 14:25:00,15.59,15.62,15.59,15.61,100200.0,13.4926,13.5186,13.4926,13.5099,100200.0
2005-10-14 14:30:00,15.61,15.62,15.61,15.61,115000.0,13.5099,13.5186,13.5099,13.5099,115000.0
2005-10-14 14:35:00,15.61,15.64,15.61,15.63,90600.0,13.5099,13.5359,13.5099,13.5272,90600.0
2005-10-14 14:40:00,15.63,15.64,15.6,15.63,96800.0,13.5272,13.5359,13.5013,13.5272,96800.0
2005-10-14 14:45:00,15.64,15.67,15.63,15.66,85900.0,13.5359,13.5619,13.5272,13.5532,85900.0
2005-10-14 14:50:00,15.67,15.69,15.66,15.69,142100.0,13.5619,13.5792,13.5532,13.5792,142100.0
2005-10-14 14:55:00,15.69,15.71,15.68,15.7,150600.0,13.5792,13.5965,13.5705,13.5878,150600.0
2005-10-14 15:00:00,15.7,15.7,15.64,15.65,83700.0,13.5878,13.5878,13.5359,13.5445,83700.0
2005-10-14 15:05:00,15.64,15.65,15.6,15.6,76300.0,13.5359,13.5445,13.5013,13.5013,76300.0
2005-10-14 15:10:00,15.6,15.61,15.58,15.58,60900.0,13.5013,13.5099,13.484,13.484,60900.0
2005-10-14 15:15:00,15.59,15.6,15.58,15.6,49400.0,13.4926,13.5013,13.484,13.5013,49400.0
2005-10-14 15:20:00,15.6,15.6,15.59,15.6,46100.0,13.5013,13.5013,13.4926,13.5013,46100.0
2005-10-14 15:25:00,15.59,15.6,15.57,15.57,40100.0,13.4926,13.5013,13.4753,13.4753,40100.0
2005-10-14 15:30:00,15.57,15.58,15.57,15.57,39900.0,13.4753,13.484,13.4753,13.4753,39900.0
2005-10-14 15:35:00,15.57,15.58,15.57,15.58,110800.0,13.4753,13.484,13.4753,13.484,110800.0
2005-10-14 15:40:00,15.58,15.58,15.57,15.58,39100.0,13.484,13.484,13.4753,13.484,39100.0
2005-10-14 15:45:00,15.57,15.58,15.57,15.58,72200.0,13.4753,13.484,13.4753,13.484,72200.0
2005-10-14 15:50:00,15.57,15.58,15.54,15.54,137500.0,13.4753,13.484,13.4493,13.4493,137500.0
2005-10-14 15:55:00,15.54,15.55,15.52,15.52,129100.0,13.4493,13.458,13.432,13.432,129100.0
2005-10-17 09:30:00,15.5,15.5,15.49,15.49,293800.0,13.4147,13.4147,13.4061,13.4061,293800.0
2005-10-17 09:35:00,15.49,15.5,15.48,15.5,118100.0,13.4061,13.4147,13.3974,13.4147,118100.0
2005-10-17 09:40:00,15.51,15.51,15.47,15.47,81200.0,13.4234,13.4234,13.3888,13.3888,81200.0
2005-10-17 09:45:00,15.46,15.46,15.4,15.4,43800.0,13.3801,13.3801,13.3282,13.3282,43800.0
2005-10-17 09:50:00,15.35,15.41,15.3,15.34,90600.0,13.2849,13.3368,13.2416,13.2763,90600.0
2005-10-17 09:55:00,15.33,15.33,15.27,15.27,67500.0,13.2676,13.2676,13.2157,13.2157,67500.0
2005-10-17 10:00:00,15.27,15.27,15.15,15.21,593900.0,13.2157,13.2157,13.1118,13.1637,593900.0
2005-10-17 10:05:00,15.22,15.27,15.18,15.26,177800.0,13.1724,13.2157,13.1378,13.207,177800.0
2005-10-17 10:10:00,15.3,15.41,15.25,15.4,120200.0,13.2416,13.3368,13.1984,13.3282,120200.0
2005-10-17 10:15:00,15.41,15.42,15.38,15.4,53700.0,13.3368,13.3455,13.3109,13.3282,53700.0
2005-10-17 10:20:00,15.39,15.41,15.35,15.36,89800.0,13.3195,13.3368,13.2849,13.2936,89800.0
2005-10-17 10:25:00,15.37,15.4,15.36,15.4,23300.0,13.3022,13.3282,13.2936,13.3282,23300.0
2005-10-17 10:30:00,15.41,15.41,15.39,15.4,17900.0,13.3368,13.3368,13.3195,13.3282,17900.0
2005-10-17 10:35:00,15.38,15.41,15.38,15.39,42100.0,13.3109,13.3368,13.3109,13.3195,42100.0
2005-10-17 10:40:00,15.4,15.41,15.39,15.39,47700.0,13.3282,13.3368,13.3195,13.3195,47700.0
2005-10-17 10:45:00,15.41,15.48,15.41,15.48,54400.0,13.3368,13.3974,13.3368,13.3974,54400.0
2005-10-17 10:50:00,15.49,15.5,15.48,15.48,21500.0,13.4061,13.4147,13.3974,13.3974,21500.0
2005-10-17 10:55:00,15.49,15.49,15.41,15.42,45700.0,13.4061,13.4061,13.3368,13.3455,45700.0
2005-10-17 11:00:00,15.42,15.42,15.41,15.41,45000.0,13.3455,13.3455,13.3368,13.3368,45000.0
2005-10-17 11:05:00,15.41,15.45,15.41,15.45,37500.0,13.3368,13.3715,13.3368,13.3715,37500.0
2005-10-17 11:10:00,15.45,15.48,15.43,15.46,90900.0,13.3715,13.3974,13.3541,13.3801,90900.0
2005-10-17 11:15:00,15.46,15.46,15.42,15.43,53400.0,13.3801,13.3801,13.3455,13.3541,53400.0
2005-10-17 11:20:00,15.43,15.48,15.43,15.45,122500.0,13.3541,13.3974,13.3541,13.3715,122500.0
2005-10-17 11:25:00,15.44,15.45,15.41,15.41,19400.0,13.3628,13.3715,13.3368,13.3368,19400.0
2005-10-17 11:30:00,15.41,15.41,15.39,15.4,30700.0,13.3368,13.3368,13.3195,13.3282,30700.0
2005-10-17 11:35:00,15.39,15.4,15.38,15.38,16800.0,13.3195,13.3282,13.3109,13.3109,16800.0
2005-10-17 11:40:00,15.39,15.39,15.38,15.38,16900.0,13.3195,13.3195,13.3109,13.3109,16900.0
2005-10-17 11:45:00,15.38,15.4,15.36,15.39,46400.0,13.3109,13.3282,13.2936,13.3195,46400.0
2005-10-17 11:50:00,15.38,15.4,15.38,15.39,34100.0,13.3109,13.3282,13.3109,13.3195,34100.0
2005-10-17 11:55:00,15.38,15.38,15.34,15.34,120400.0,13.3109,13.3109,13.2763,13.2763,120400.0
2005-10-17 12:00:00,15.34,15.35,15.29,15.29,52200.0,13.2763,13.2849,13.233,13.233,52200.0
2005-10-17 12:05:00,15.29,15.31,15.28,15.31,90200.0,13.233,13.2503,13.2243,13.2503,90200.0
2005-10-17 12:10:00,15.3,15.31,15.3,15.3,32000.0,13.2416,13.2503,13.2416,13.2416,32000.0
2005-10-17 12:15:00,15.3,15.3,15.27,15.27,30200.0,13.2416,13.2416,13.2157,13.2157,30200.0
2005-10-17 12:20:00,15.27,15.27,15.25,15.26,18100.0,13.2157,13.2157,13.1984,13.207,18100.0
2005-10-17 12:25:00,15.27,15.3,15.26,15.29,47900.0,13.2157,13.2416,13.207,13.233,47900.0
2005-10-17 12:30:00,15.3,15.31,15.28,15.31,13500.0,13.2416,13.2503,13.2243,13.2503,13500.0
2005-10-17 12:35:00,15.31,15.31,15.3,15.31,15900.0,13.2503,13.2503,13.2416,13.2503,15900.0
2005-10-17 12:40:00,15.3,15.31,15.27,15.27,20500.0,13.2416,13.2503,13.2157,13.2157,20500.0
2005-10-17 12:45:00,15.27,15.28,15.26,15.27,7700.0,13.2157,13.2243,13.207,13.2157,7700.0
2005-10-17 12:50:00,15.27,15.27,15.25,15.25,9500.0,13.2157,13.2157,13.1984,13.1984,9500.0
2005-10-17 12:55:00,15.25,15.27,15.25,15.27,12800.0,13.1984,13.2157,13.1984,13.2157,12800.0
2005-10-17 13:00:00,15.27,15.27,15.25,15.27,11100.0,13.2157,13.2157,13.1984,13.2157,11100.0
2005-10-17 13:05:00,15.26,15.28,15.25,15.25,50900.0,13.207,13.2243,13.1984,13.1984,50900.0
2005-10-17 13:10:00,15.25,15.25,15.24,15.24,15700.0,13.1984,13.1984,13.1897,13.1897,15700.0
2005-10-17 13:15:00,15.24,15.24,15.2,15.2,54600.0,13.1897,13.1897,13.1551,13.1551,54600.0
2005-10-17 13:20:00,15.2,15.23,15.2,15.23,21500.0,13.1551,13.1811,13.1551,13.1811,21500.0
2005-10-17 13:25:00,15.23,15.26,15.22,15.26,266700.0,13.1811,13.207,13.1724,13.207,266700.0
2005-10-17 13:30:00,15.26,15.28,15.23,15.24,66800.0,13.207,13.2243,13.1811,13.1897,66800.0
2005-10-17 13:35:00,15.23,15.26,15.23,15.25,19200.0,13.1811,13.207,13.1811,13.1984,19200.0
2005-10-17 13:40:00,15.25,15.26,15.25,15.25,57700.0,13.1984,13.207,13.1984,13.1984,57700.0
2005-10-17 13:45:00,15.26,15.28,15.25,15.28,20800.0,13.207,13.2243,13.1984,13.2243,20800.0
2005-10-17 13:50:00,15.29,15.29,15.26,15.27,16400.0,13.233,13.233,13.207,13.2157,16400.0
2005-10-17 13:55:00,15.27,15.37,15.27,15.35,74000.0,13.2157,13.3022,13.2157,13.2849,74000.0
2005-10-17 14:00:00,15.34,15.37,15.29,15.3,91300.0,13.2763,13.3022,13.233,13.2416,91300.0
2005-10-17 14:05:00,15.3,15.32,15.29,15.3,33900.0,13.2416,13.2589,13.233,13.2416,33900.0
2005-10-17 14:10:00,15.3,15.31,15.28,15.28,18500.0,13.2416,13.2503,13.2243,13.2243,18500.0
2005-10-17 14:15:00,15.28,15.3,15.28,15.28,8900.0,13.2243,13.2416,13.2243,13.2243,8900.0
2005-10-17 14:20:00,15.29,15.31,15.27,15.3,37600.0,13.233,13.2503,13.2157,13.2416,37600.0
2005-10-17 14:25:00,15.3,15.31,15.3,15.3,10600.0,13.2416,13.2503,13.2416,13.2416,10600.0
2005-10-17 14:30:00,15.3,15.32,15.29,15.32,31700.0,13.2416,13.2589,13.233,13.2589,31700.0
2005-10-17 14:35:00,15.31,15.33,15.3,15.33,18200.0,13.2503,13.2676,13.2416,13.2676,18200.0
2005-10-17 14:40:00,15.34,15.36,15.33,15.35,17900.0,13.2763,13.2936,13.2676,13.2849,17900.0
2005-10-17 14:45:00,15.35,15.36,15.3,15.31,20900.0,13.2849,13.2936,13.2416,13.2503,20900.0
2005-10-17 14:50:00,15.3,15.32,15.29,15.32,12800.0,13.2416,13.2589,13.233,13.2589,12800.0
2005-10-17 14:55:00,15.32,15.32,15.28,15.32,29800.0,13.2589,13.2589,13.2243,13.2589,29800.0
2005-10-17 15:00:00,15.32,15.34,15.32,15.33,20000.0,13.2589,13.2763,13.2589,13.2676,20000.0
2005-10-17 15:05:00,15.33,15.33,15.26,15.27,26100.0,13.2676,13.2676,13.207,13.2157,26100.0
2005-10-17 15:10:00,15.27,15.28,15.26,15.27,23900.0,13.2157,13.2243,13.207,13.2157,23900.0
2005-10-17 15:15:00,15.28,15.32,15.28,15.31,16700.0,13.2243,13.2589,13.2243,13.2503,16700.0
2005-10-17 15:20:00,15.32,15.37,15.32,15.37,52000.0,13.2589,13.3022,13.2589,13.3022,52000.0
2005-10-17 15:25:00,15.37,15.37,15.34,15.34,133600.0,13.3022,13.3022,13.2763,13.2763,133600.0
2005-10-17 15:30:00,15.35,15.35,15.29,15.29,51900.0,13.2849,13.2849,13.233,13.233,51900.0
2005-10-17 15:35:00,15.3,15.3,15.27,15.27,57100.0,13.2416,13.2416,13.2157,13.2157,57100.0
2005-10-17 15:40:00,15.27,15.28,15.26,15.27,43900.0,13.2157,13.2243,13.207,13.2157,43900.0
2005-10-17 15:45:00,15.27,15.27,15.26,15.26,61100.0,13.2157,13.2157,13.207,13.207,61100.0
2005-10-17 15:50:00,15.26,15.27,15.25,15.26,89000.0,13.207,13.2157,13.1984,13.207,89000.0
2005-10-17 15:55:00,15.26,15.26,15.25,15.25,47700.0,13.207,13.207,13.1984,13.1984,47700.0
2005-10-18 09:30:00,15.3,15.38,15.3,15.35,57900.0,13.2416,13.3109,13.2416,13.2849,57900.0
2005-10-18 09:35:00,15.38,15.45,15.35,15.44,75200.0,13.3109,13.3715,13.2849,13.3628,75200.0
2005-10-18 09:40:00,15.43,15.45,15.42,15.43,47800.0,13.3541,13.3715,13.3455,13.3541,47800.0
2005-10-18 09:45:00,15.45,15.45,15.41,15.41,28500.0,13.3715,13.3715,13.3368,13.3368,28500.0
2005-10-18 09:50:00,15.44,15.44,15.4,15.41,25100.0,13.3628,13.3628,13.3282,13.3368,25100.0
2005-10-18 09:55:00,15.41,15.41,15.37,15.37,36200.0,13.3368,13.3368,13.3022,13.3022,36200.0
2005-10-18 10:00:00,15.38,15.39,15.37,15.39,41300.0,13.3109,13.3195,13.3022,13.3195,41300.0
2005-10-18 10:05:00,15.4,15.42,15.39,15.42,33500.0,13.3282,13.3455,13.3195,13.3455,33500.0
2005-10-18 10:10:00,15.42,15.48,15.42,15.46,42200.0,13.3455,13.3974,13.3455,13.3801,42200.0
2005-10-18 10:15:00,15.45,15.45,15.38,15.43,48800.0,13.3715,13.3715,13.3109,13.3541,48800.0
2005-10-18 10:20:00,15.43,15.45,15.4,15.4,23300.0,13.3541,13.3715,13.3282,13.3282,23300.0
2005-10-18 10:25:00,15.41,15.46,15.4,15.44,23200.0,13.3368,13.3801,13.3282,13.3628,23200.0
2005-10-18 10:30:00,15.45,15.46,15.44,15.44,30200.0,13.3715,13.3801,13.3628,13.3628,30200.0
2005-10-18 10:35:00,15.44,15.45,15.42,15.42,66500.0,13.3628,13.3715,13.3455,13.3455,66500.0
2005-10-18 10:40:00,15.42,15.42,15.39,15.4,142400.0,13.3455,13.3455,13.3195,13.3282,142400.0
2005-10-18 10:45:00,15.4,15.4,15.36,15.38,24800.0,13.3282,13.3282,13.2936,13.3109,24800.0
2005-10-18 10:50:00,15.38,15.38,15.36,15.38,30700.0,13.3109,13.3109,13.2936,13.3109,30700.0
2005-10-18 10:55:00,15.38,15.39,15.37,15.38,44900.0,13.3109,13.3195,13.3022,13.3109,44900.0
2005-10-18 11:00:00,15.37,15.41,15.37,15.41,30200.0,13.3022,13.3368,13.3022,13.3368,30200.0
2005-10-18 11:05:00,15.41,15.41,15.4,15.41,56700.0,13.3368,13.3368,13.3282,13.3368,56700.0
2005-10-18 11:10:00,15.42,15.43,15.42,15.43,32400.0,13.3455,13.3541,13.3455,13.3541,32400.0
2005-10-18 11:15:00,15.43,15.44,15.42,15.42,68200.0,13.3541,13.3628,13.3455,13.3455,68200.0
2005-10-18 11:20:00,15.43,15.44,15.42,15.43,27900.0,13.3541,13.3628,13.3455,13.3541,27900.0
2005-10-18 11:25:00,15.43,15.44,15.42,15.43,41600.0,13.3541,13.3628,13.3455,13.3541,41600.0
2005-10-18 11:30:00,15.42,15.43,15.41,15.42,29000.0,13.3455,13.3541,13.3368,13.3455,29000.0
2005-10-18 11:35:00,15.42,15.42,15.4,15.42,36700.0,13.3455,13.3455,13.3282,13.3455,36700.0
2005-10-18 11:40:00,15.41,15.42,15.4,15.4,29300.0,13.3368,13.3455,13.3282,13.3282,29300.0
2005-10-18 11:45:00,15.41,15.42,15.4,15.42,8800.0,13.3368,13.3455,13.3282,13.3455,8800.0
2005-10-18 11:50:00,15.41,15.43,15.41,15.42,22000.0,13.3368,13.3541,13.3368,13.3455,22000.0
2005-10-18 11:55:00,15.41,15.42,15.41,15.42,34200.0,13.3368,13.3455,13.3368,13.3455,34200.0
2005-10-18 12:00:00,15.4,15.42,15.4,15.4,128600.0,13.3282,13.3455,13.3282,13.3282,128600.0
2005-10-18 12:05:00,15.4,15.41,15.4,15.41,69900.0,13.3282,13.3368,13.3282,13.3368,69900.0
2005-10-18 12:10:00,15.4,15.41,15.39,15.4,28700.0,13.3282,13.3368,13.3195,13.3282,28700.0
2005-10-18 12:15:00,15.4,15.41,15.39,15.4,24900.0,13.3282,13.3368,13.3195,13.3282,24900.0
2005-10-18 12:20:00,15.4,15.43,15.4,15.43,37400.0,13.3282,13.3541,13.3282,13.3541,37400.0
2005-10-18 12:25:00,15.43,15.47,15.43,15.46,45800.0,13.3541,13.3888,13.3541,13.3801,45800.0
2005-10-18 12:30:00,15.46,15.47,15.45,15.45,35000.0,13.3801,13.3888,13.3715,13.3715,35000.0
2005-10-18 12:35:00,15.45,15.45,15.41,15.41,18100.0,13.3715,13.3715,13.3368,13.3368,18100.0
2005-10-18 12:40:00,15.41,15.42,15.4,15.41,24200.0,13.3368,13.3455,13.3282,13.3368,24200.0
2005-10-18 12:45:00,15.41,15.42,15.38,15.38,25200.0,13.3368,13.3455,13.3109,13.3109,25200.0
2005-10-18 12:50:00,15.38,15.38,15.35,15.37,24700.0,13.3109,13.3109,13.2849,13.3022,24700.0
2005-10-18 12:55:00,15.37,15.38,15.36,15.38,25400.0,13.3022,13.3109,13.2936,13.3109,25400.0
2005-10-18 13:00:00,15.38,15.4,15.38,15.39,26900.0,13.3109,13.3282,13.3109,13.3195,26900.0
2005-10-18 13:05:00,15.4,15.41,15.39,15.4,39400.0,13.3282,13.3368,13.3195,13.3282,39400.0
2005-10-18 13:10:00,15.41,15.41,15.38,15.39,27600.0,13.3368,13.3368,13.3109,13.3195,27600.0
2005-10-18 13:15:00,15.38,15.39,15.36,15.37,21200.0,13.3109,13.3195,13.2936,13.3022,21200.0
2005-10-18 13:20:00,15.36,15.4,15.36,15.39,28900.0,13.2936,13.3282,13.2936,13.3195,28900.0
2005-10-18 13:25:00,15.39,15.39,15.35,15.35,38200.0,13.3195,13.3195,13.2849,13.2849,38200.0
2005-10-18 13:30:00,15.35,15.36,15.34,15.34,12400.0,13.2849,13.2936,13.2763,13.2763,12400.0
2005-10-18 13:35:00,15.34,15.35,15.29,15.3,48900.0,13.2763,13.2849,13.233,13.2416,48900.0
2005-10-18 13:40:00,15.3,15.36,15.3,15.36,43700.0,13.2416,13.2936,13.2416,13.2936,43700.0
2005-10-18 13:45:00,15.36,15.39,15.34,15.35,34300.0,13.2936,13.3195,13.2763,13.2849,34300.0
2005-10-18 13:50:00,15.35,15.38,15.35,15.38,20300.0,13.2849,13.3109,13.2849,13.3109,20300.0
2005-10-18 13:55:00,15.38,15.41,15.37,15.4,30000.0,13.3109,13.3368,13.3022,13.3282,30000.0
2005-10-18 14:00:00,15.41,15.42,15.4,15.41,27600.0,13.3368,13.3455,13.3282,13.3368,27600.0
2005-10-18 14:05:00,15.42,15.42,15.39,15.39,30100.0,13.3455,13.3455,13.3195,13.3195,30100.0
2005-10-18 14:10:00,15.38,15.4,15.37,15.38,20300.0,13.3109,13.3282,13.3022,13.3109,20300.0
2005-10-18 14:15:00,15.37,15.37,15.36,15.36,12000.0,13.3022,13.3022,13.2936,13.2936,12000.0
2005-10-18 14:20:00,15.35,15.36,15.34,15.34,25200.0,13.2849,13.2936,13.2763,13.2763,25200.0
2005-10-18 14:25:00,15.35,15.36,15.34,15.35,21700.0,13.2849,13.2936,13.2763,13.2849,21700.0
2005-10-18 14:30:00,15.36,15.38,15.33,15.36,61600.0,13.2936,13.3109,13.2676,13.2936,61600.0
2005-10-18 14:35:00,15.36,15.37,15.35,15.35,21200.0,13.2936,13.3022,13.2849,13.2849,21200.0
2005-10-18 14:40:00,15.35,15.35,15.32,15.32,25900.0,13.2849,13.2849,13.2589,13.2589,25900.0
2005-10-18 14:45:00,15.32,15.36,15.32,15.35,21900.0,13.2589,13.2936,13.2589,13.2849,21900.0
2005-10-18 14:50:00,15.35,15.35,15.33,15.33,8700.0,13.2849,13.2849,13.2676,13.2676,8700.0
2005-10-18 14:55:00,15.33,15.34,15.31,15.32,31600.0,13.2676,13.2763,13.2503,13.2589,31600.0
2005-10-18 15:00:00,15.33,15.34,15.32,15.33,33500.0,13.2676,13.2763,13.2589,13.2676,33500.0
2005-10-18 15:05:00,15.33,15.34,15.32,15.32,16800.0,13.2676,13.2763,13.2589,13.2589,16800.0
2005-10-18 15:10:00,15.32,15.33,15.31,15.33,20900.0,13.2589,13.2676,13.2503,13.2676,20900.0
2005-10-18 15:15:00,15.33,15.36,15.32,15.35,27700.0,13.2676,13.2936,13.2589,13.2849,27700.0
2005-10-18 15:20:00,15.35,15.36,15.34,15.36,115400.0,13.2849,13.2936,13.2763,13.2936,115400.0
2005-10-18 15:25:00,15.36,15.37,15.35,15.35,48300.0,13.2936,13.3022,13.2849,13.2849,48300.0
2005-10-18 15:30:00,15.35,15.37,15.35,15.36,32700.0,13.2849,13.3022,13.2849,13.2936,32700.0
2005-10-18 15:35:00,15.36,15.36,15.35,15.35,27600.0,13.2936,13.2936,13.2849,13.2849,27600.0
2005-10-18 15:40:00,15.35,15.36,15.29,15.3,38700.0,13.2849,13.2936,13.233,13.2416,38700.0
2005-10-18 15:45:00,15.3,15.31,15.29,15.31,53200.0,13.2416,13.2503,13.233,13.2503,53200.0
2005-10-18 15:50:00,15.31,15.31,15.29,15.3,62300.0,13.2503,13.2503,13.233,13.2416,62300.0
2005-10-18 15:55:00,15.3,15.3,15.28,15.28,57000.0,13.2416,13.2416,13.2243,13.2243,57000.0
2005-10-19 09:30:00,15.26,15.27,15.22,15.24,46400.0,13.207,13.2157,13.1724,13.1897,46400.0
2005-10-19 09:35:00,15.24,15.34,15.24,15.32,20100.0,13.1897,13.2763,13.1897,13.2589,20100.0
2005-10-19 09:40:00,15.34,15.36,15.32,15.34,16800.0,13.2763,13.2936,13.2589,13.2763,16800.0
2005-10-19 09:45:00,15.34,15.34,15.32,15.34,12400.0,13.2763,13.2763,13.2589,13.2763,12400.0
2005-10-19 09:50:00,15.34,15.35,15.34,15.34,13600.0,13.2763,13.2849,13.2763,13.2763,13600.0
2005-10-19 09:55:00,15.34,15.36,15.33,15.33,12500.0,13.2763,13.2936,13.2676,13.2676,12500.0
2005-10-19 10:00:00,15.33,15.33,15.32,15.32,6800.0,13.2676,13.2676,13.2589,13.2589,6800.0
2005-10-19 10:05:00,15.33,15.33,15.3,15.3,10400.0,13.2676,13.2676,13.2416,13.2416,10400.0
2005-10-19 10:10:00,15.3,15.3,15.25,15.25,11700.0,13.2416,13.2416,13.1984,13.1984,11700.0
2005-10-19 10:15:00,15.25,15.25,15.21,15.25,12500.0,13.1984,13.1984,13.1637,13.1984,12500.0
2005-10-19 10:20:00,15.25,15.25,15.21,15.22,29400.0,13.1984,13.1984,13.1637,13.1724,29400.0
2005-10-19 10:25:00,15.22,15.22,15.2,15.21,19300.0,13.1724,13.1724,13.1551,13.1637,19300.0
2005-10-19 10:30:00,15.21,15.44,15.21,15.35,89300.0,13.1637,13.3628,13.1637,13.2849,89300.0
2005-10-19 10:35:00,15.34,15.41,15.3,15.37,27800.0,13.2763,13.3368,13.2416,13.3022,27800.0
2005-10-19 10:40:00,15.36,15.41,15.36,15.4,32300.0,13.2936,13.3368,13.2936,13.3282,32300.0
2005-10-19 10:45:00,15.4,15.4,15.36,15.37,12200.0,13.3282,13.3282,13.2936,13.3022,12200.0
2005-10-19 10:50:00,15.36,15.39,15.36,15.37,21900.0,13.2936,13.3195,13.2936,13.3022,21900.0
2005-10-19 10:55:00,15.37,15.37,15.33,15.36,27200.0,13.3022,13.3022,13.2676,13.2936,27200.0
2005-10-19 11:00:00,15.36,15.42,15.35,15.4,43800.0,13.2936,13.3455,13.2849,13.3282,43800.0
2005-10-19 11:05:00,15.41,15.41,15.33,15.33,200000.0,13.3368,13.3368,13.2676,13.2676,200000.0
2005-10-19 11:10:00,15.34,15.34,15.33,15.34,25300.0,13.2763,13.2763,13.2676,13.2763,25300.0
2005-10-19 11:15:00,15.33,15.4,15.33,15.38,13100.0,13.2676,13.3282,13.2676,13.3109,13100.0
2005-10-19 11:20:00,15.38,15.38,15.33,15.35,27700.0,13.3109,13.3109,13.2676,13.2849,27700.0
2005-10-19 11:25:00,15.33,15.34,15.3,15.3,35400.0,13.2676,13.2763,13.2416,13.2416,35400.0
2005-10-19 11:30:00,15.3,15.31,15.27,15.28,36600.0,13.2416,13.2503,13.2157,13.2243,36600.0
2005-10-19 11:35:00,15.28,15.31,15.28,15.31,85400.0,13.2243,13.2503,13.2243,13.2503,85400.0
2005-10-19 11:40:00,15.3,15.33,15.3,15.32,63800.0,13.2416,13.2676,13.2416,13.2589,63800.0
2005-10-19 11:45:00,15.33,15.33,15.32,15.33,42100.0,13.2676,13.2676,13.2589,13.2676,42100.0
2005-10-19 11:50:00,15.32,15.32,15.28,15.29,28500.0,13.2589,13.2589,13.2243,13.233,28500.0
2005-10-19 11:55:00,15.28,15.31,15.24,15.25,170700.0,13.2243,13.2503,13.1897,13.1984,170700.0
2005-10-19 12:00:00,15.24,15.26,15.24,15.24,41900.0,13.1897,13.207,13.1897,13.1897,41900.0
2005-10-19 12:05:00,15.24,15.25,15.21,15.22,30700.0,13.1897,13.1984,13.1637,13.1724,30700.0
2005-10-19 12:10:00,15.21,15.22,15.2,15.21,28400.0,13.1637,13.1724,13.1551,13.1637,28400.0
2005-10-19 12:15:00,15.22,15.22,15.21,15.21,58500.0,13.1724,13.1724,13.1637,13.1637,58500.0
2005-10-19 12:20:00,15.21,15.25,15.21,15.25,63800.0,13.1637,13.1984,13.1637,13.1984,63800.0
2005-10-19 12:25:00,15.24,15.29,15.24,15.29,29500.0,13.1897,13.233,13.1897,13.233,29500.0
2005-10-19 12:30:00,15.28,15.29,15.28,15.29,19400.0,13.2243,13.233,13.2243,13.233,19400.0
2005-10-19 12:35:00,15.29,15.3,15.28,15.3,31400.0,13.233,13.2416,13.2243,13.2416,31400.0
2005-10-19 12:40:00,15.29,15.3,15.29,15.3,17200.0,13.233,13.2416,13.233,13.2416,17200.0
2005-10-19 12:45:00,15.3,15.3,15.25,15.25,27700.0,13.2416,13.2416,13.1984,13.1984,27700.0
2005-10-19 12:50:00,15.25,15.26,15.24,15.24,17000.0,13.1984,13.207,13.1897,13.1897,17000.0
2005-10-19 12:55:00,15.24,15.26,15.24,15.26,26300.0,13.1897,13.207,13.1897,13.207,26300.0
2005-10-19 13:00:00,15.26,15.29,15.25,15.28,47100.0,13.207,13.233,13.1984,13.2243,47100.0
2005-10-19 13:05:00,15.28,15.29,15.28,15.29,33600.0,13.2243,13.233,13.2243,13.233,33600.0
2005-10-19 13:10:00,15.29,15.29,15.27,15.29,13400.0,13.233,13.233,13.2157,13.233,13400.0
2005-10-19 13:15:00,15.29,15.35,15.29,15.35,44800.0,13.233,13.2849,13.233,13.2849,44800.0
2005-10-19 13:20:00,15.35,15.4,15.34,15.36,64800.0,13.2849,13.3282,13.2763,13.2936,64800.0
2005-10-19 13:25:00,15.37,15.37,15.34,15.34,15600.0,13.3022,13.3022,13.2763,13.2763,15600.0
2005-10-19 13:30:00,15.34,15.35,15.33,15.34,16200.0,13.2763,13.2849,13.2676,13.2763,16200.0
2005-10-19 13:35:00,15.34,15.34,15.32,15.32,17000.0,13.2763,13.2763,13.2589,13.2589,17000.0
2005-10-19 13:40:00,15.32,15.33,15.31,15.33,23500.0,13.2589,13.2676,13.2503,13.2676,23500.0
2005-10-19 13:45:00,15.32,15.33,15.32,15.33,15100.0,13.2589,13.2676,13.2589,13.2676,15100.0
2005-10-19 13:50:00,15.33,15.33,15.28,15.29,23800.0,13.2676,13.2676,13.2243,13.233,23800.0
2005-10-19 13:55:00,15.29,15.29,15.27,15.27,17100.0,13.233,13.233,13.2157,13.2157,17100.0
2005-10-19 14:00:00,15.26,15.27,15.25,15.27,46400.0,13.207,13.2157,13.1984,13.2157,46400.0
2005-10-19 14:05:00,15.27,15.3,15.26,15.29,21700.0,13.2157,13.2416,13.207,13.233,21700.0
2005-10-19 14:10:00,15.3,15.3,15.25,15.25,16500.0,13.2416,13.2416,13.1984,13.1984,16500.0
2005-10-19 14:15:00,15.24,15.28,15.24,15.28,34700.0,13.1897,13.2243,13.1897,13.2243,34700.0
2005-10-19 14:20:00,15.27,15.28,15.27,15.28,22800.0,13.2157,13.2243,13.2157,13.2243,22800.0
2005-10-19 14:25:00,15.28,15.34,15.28,15.34,20900.0,13.2243,13.2763,13.2243,13.2763,20900.0
2005-10-19 14:30:00,15.34,15.4,15.34,15.39,41900.0,13.2763,13.3282,13.2763,13.3195,41900.0
2005-10-19 14:35:00,15.39,15.4,15.39,15.4,25000.0,13.3195,13.3282,13.3195,13.3282,25000.0
2005-10-19 14:40:00,15.39,15.4,15.38,15.39,37500.0,13.3195,13.3282,13.3109,13.3195,37500.0
2005-10-19 14:45:00,15.39,15.4,15.38,15.39,28900.0,13.3195,13.3282,13.3109,13.3195,28900.0
2005-10-19 14:50:00,15.4,15.4,15.39,15.4,85000.0,13.3282,13.3282,13.3195,13.3282,85000.0
2005-10-19 14:55:00,15.4,15.4,15.39,15.4,21300.0,13.3282,13.3282,13.3195,13.3282,21300.0
2005-10-19 15:00:00,15.39,15.4,15.38,15.4,33300.0,13.3195,13.3282,13.3109,13.3282,33300.0
2005-10-19 15:05:00,15.4,15.4,15.39,15.4,34600.0,13.3282,13.3282,13.3195,13.3282,34600.0
2005-10-19 15:10:00,15.39,15.4,15.39,15.4,70900.0,13.3195,13.3282,13.3195,13.3282,70900.0
2005-10-19 15:15:00,15.4,15.41,15.39,15.41,44200.0,13.3282,13.3368,13.3195,13.3368,44200.0
2005-10-19 15:20:00,15.41,15.41,15.4,15.41,72600.0,13.3368,13.3368,13.3282,13.3368,72600.0
2005-10-19 15:25:00,15.41,15.42,15.4,15.41,36300.0,13.3368,13.3455,13.3282,13.3368,36300.0
2005-10-19 15:30:00,15.42,15.47,15.41,15.45,105900.0,13.3455,13.3888,13.3368,13.3715,105900.0
2005-10-19 15:35:00,15.46,15.49,15.46,15.49,72400.0,13.3801,13.4061,13.3801,13.4061,72400.0
2005-10-19 15:40:00,15.49,15.51,15.48,15.51,377500.0,13.4061,13.4234,13.3974,13.4234,377500.0
2005-10-19 15:45:00,15.5,15.52,15.49,15.52,105100.0,13.4147,13.432,13.4061,13.432,105100.0
2005-10-19 15:50:00,15.52,15.55,15.51,15.53,96300.0,13.432,13.458,13.4234,13.4407,96300.0
2005-10-19 15:55:00,15.52,15.57,15.52,15.56,187200.0,13.432,13.4753,13.432,13.4667,187200.0
2005-10-20 09:30:00,15.65,15.7,15.63,15.66,180000.0,13.5445,13.5878,13.5272,13.5532,180000.0
2005-10-20 09:35:00,15.67,15.68,15.58,15.58,104600.0,13.5619,13.5705,13.484,13.484,104600.0
2005-10-20 09:40:00,15.59,15.59,15.4,15.41,119000.0,13.4926,13.4926,13.3282,13.3368,119000.0
2005-10-20 09:45:00,15.4,15.41,15.12,15.14,128700.0,13.3282,13.3368,13.0859,13.1032,128700.0
2005-10-20 09:50:00,15.14,15.22,15.0,15.22,262500.0,13.1032,13.1724,12.982,13.1724,262500.0
2005-10-20 09:55:00,15.19,15.22,15.15,15.16,136500.0,13.1464,13.1724,13.1118,13.1205,136500.0
2005-10-20 10:00:00,15.17,15.2,15.15,15.2,76300.0,13.1291,13.1551,13.1118,13.1551,76300.0
2005-10-20 10:05:00,15.19,15.2,15.18,15.2,68400.0,13.1464,13.1551,13.1378,13.1551,68400.0
2005-10-20 10:10:00,15.2,15.2,15.19,15.19,69100.0,13.1551,13.1551,13.1464,13.1464,69100.0
2005-10-20 10:15:00,15.2,15.23,15.19,15.22,67300.0,13.1551,13.1811,13.1464,13.1724,67300.0
2005-10-20 10:20:00,15.23,15.31,15.22,15.31,72400.0,13.1811,13.2503,13.1724,13.2503,72400.0
2005-10-20 10:25:00,15.32,15.35,15.3,15.3,88400.0,13.2589,13.2849,13.2416,13.2416,88400.0
2005-10-20 10:30:00,15.31,15.4,15.29,15.4,80600.0,13.2503,13.3282,13.233,13.3282,80600.0
2005-10-20 10:35:00,15.4,15.45,15.4,15.43,86100.0,13.3282,13.3715,13.3282,13.3541,86100.0
2005-10-20 10:40:00,15.43,15.43,15.38,15.41,93500.0,13.3541,13.3541,13.3109,13.3368,93500.0
2005-10-20 10:45:00,15.39,15.45,15.39,15.44,37800.0,13.3195,13.3715,13.3195,13.3628,37800.0
2005-10-20 10:50:00,15.45,15.5,15.45,15.5,78600.0,13.3715,13.4147,13.3715,13.4147,78600.0
2005-10-20 10:55:00,15.5,15.51,15.49,15.51,59300.0,13.4147,13.4234,13.4061,13.4234,59300.0
2005-10-20 11:00:00,15.51,15.55,15.45,15.45,58400.0,13.4234,13.458,13.3715,13.3715,58400.0
2005-10-20 11:05:00,15.45,15.56,15.44,15.51,40800.0,13.3715,13.4667,13.3628,13.4234,40800.0
2005-10-20 11:10:00,15.52,15.53,15.51,15.53,15400.0,13.432,13.4407,13.4234,13.4407,15400.0
2005-10-20 11:15:00,15.53,15.54,15.51,15.51,44800.0,13.4407,13.4493,13.4234,13.4234,44800.0
2005-10-20 11:20:00,15.51,15.51,15.5,15.51,49500.0,13.4234,13.4234,13.4147,13.4234,49500.0
2005-10-20 11:25:00,15.51,15.55,15.5,15.53,85500.0,13.4234,13.458,13.4147,13.4407,85500.0
2005-10-20 11:30:00,15.52,15.53,15.52,15.52,19800.0,13.432,13.4407,13.432,13.432,19800.0
2005-10-20 11:35:00,15.53,15.53,15.49,15.5,84000.0,13.4407,13.4407,13.4061,13.4147,84000.0
2005-10-20 11:40:00,15.5,15.58,15.5,15.56,368800.0,13.4147,13.484,13.4147,13.4667,368800.0
2005-10-20 11:45:00,15.56,15.56,15.53,15.56,58000.0,13.4667,13.4667,13.4407,13.4667,58000.0
2005-10-20 11:50:00,15.55,15.56,15.5,15.5,47300.0,13.458,13.4667,13.4147,13.4147,47300.0
2005-10-20 11:55:00,15.5,15.54,15.5,15.53,34000.0,13.4147,13.4493,13.4147,13.4407,34000.0
2005-10-20 12:00:00,15.54,15.58,15.53,15.56,73600.0,13.4493,13.484,13.4407,13.4667,73600.0
2005-10-20 12:05:00,15.56,15.56,15.5,15.5,57400.0,13.4667,13.4667,13.4147,13.4147,57400.0
2005-10-20 12:10:00,15.5,15.5,15.47,15.47,53600.0,13.4147,13.4147,13.3888,13.3888,53600.0
2005-10-20 12:15:00,15.47,15.48,15.45,15.47,120200.0,13.3888,13.3974,13.3715,13.3888,120200.0
2005-10-20 12:20:00,15.47,15.47,15.45,15.47,26700.0,13.3888,13.3888,13.3715,13.3888,26700.0
2005-10-20 12:25:00,15.47,15.47,15.45,15.45,80300.0,13.3888,13.3888,13.3715,13.3715,80300.0
2005-10-20 12:30:00,15.45,15.46,15.44,15.44,73200.0,13.3715,13.3801,13.3628,13.3628,73200.0
2005-10-20 12:35:00,15.44,15.45,15.43,15.45,64400.0,13.3628,13.3715,13.3541,13.3715,64400.0
2005-10-20 12:40:00,15.45,15.45,15.44,15.45,54100.0,13.3715,13.3715,13.3628,13.3715,54100.0
2005-10-20 12:45:00,15.45,15.45,15.4,15.4,56500.0,13.3715,13.3715,13.3282,13.3282,56500.0
2005-10-20 12:50:00,15.4,15.42,15.4,15.4,20400.0,13.3282,13.3455,13.3282,13.3282,20400.0
2005-10-20 12:55:00,15.4,15.41,15.4,15.41,9900.0,13.3282,13.3368,13.3282,13.3368,9900.0
2005-10-20 13:00:00,15.41,15.46,15.41,15.42,37400.0,13.3368,13.3801,13.3368,13.3455,37400.0
2005-10-20 13:05:00,15.43,15.44,15.4,15.41,59800.0,13.3541,13.3628,13.3282,13.3368,59800.0
2005-10-20 13:10:00,15.41,15.42,15.4,15.41,24300.0,13.3368,13.3455,13.3282,13.3368,24300.0
2005-10-20 13:15:00,15.4,15.41,15.39,15.4,19500.0,13.3282,13.3368,13.3195,13.3282,19500.0
2005-10-20 13:20:00,15.39,15.43,15.39,15.42,29200.0,13.3195,13.3541,13.3195,13.3455,29200.0
2005-10-20 13:25:00,15.42,15.42,15.4,15.41,19200.0,13.3455,13.3455,13.3282,13.3368,19200.0
2005-10-20 13:30:00,15.4,15.41,15.4,15.41,31000.0,13.3282,13.3368,13.3282,13.3368,31000.0
2005-10-20 13:35:00,15.41,15.41,15.39,15.4,45900.0,13.3368,13.3368,13.3195,13.3282,45900.0
2005-10-20 13:40:00,15.4,15.4,15.37,15.37,18600.0,13.3282,13.3282,13.3022,13.3022,18600.0
2005-10-20 13:45:00,15.36,15.39,15.36,15.37,35100.0,13.2936,13.3195,13.2936,13.3022,35100.0
2005-10-20 13:50:00,15.36,15.37,15.36,15.37,21200.0,13.2936,13.3022,13.2936,13.3022,21200.0
2005-10-20 13:55:00,15.37,15.37,15.35,15.37,12400.0,13.3022,13.3022,13.2849,13.3022,12400.0
2005-10-20 14:00:00,15.36,15.37,15.34,15.34,61700.0,13.2936,13.3022,13.2763,13.2763,61700.0
2005-10-20 14:05:00,15.34,15.34,15.31,15.32,13300.0,13.2763,13.2763,13.2503,13.2589,13300.0
2005-10-20 14:10:00,15.31,15.31,15.25,15.25,29900.0,13.2503,13.2503,13.1984,13.1984,29900.0
2005-10-20 14:15:00,15.25,15.26,15.22,15.24,37400.0,13.1984,13.207,13.1724,13.1897,37400.0
2005-10-20 14:20:00,15.23,15.25,15.21,15.21,42700.0,13.1811,13.1984,13.1637,13.1637,42700.0
2005-10-20 14:25:00,15.22,15.29,15.21,15.29,36900.0,13.1724,13.233,13.1637,13.233,36900.0
2005-10-20 14:30:00,15.29,15.3,15.27,15.3,25900.0,13.233,13.2416,13.2157,13.2416,25900.0
2005-10-20 14:35:00,15.31,15.31,15.28,15.28,21400.0,13.2503,13.2503,13.2243,13.2243,21400.0
2005-10-20 14:40:00,15.28,15.31,15.28,15.3,18300.0,13.2243,13.2503,13.2243,13.2416,18300.0
2005-10-20 14:45:00,15.3,15.31,15.29,15.29,12800.0,13.2416,13.2503,13.233,13.233,12800.0
2005-10-20 14:50:00,15.29,15.29,15.28,15.29,12800.0,13.233,13.233,13.2243,13.233,12800.0
2005-10-20 14:55:00,15.29,15.29,15.26,15.26,22300.0,13.233,13.233,13.207,13.207,22300.0
2005-10-20 15:00:00,15.26,15.26,15.22,15.22,24900.0,13.207,13.207,13.1724,13.1724,24900.0
2005-10-20 15:05:00,15.22,15.22,15.2,15.21,42500.0,13.1724,13.1724,13.1551,13.1637,42500.0
2005-10-20 15:10:00,15.2,15.21,15.14,15.15,49000.0,13.1551,13.1637,13.1032,13.1118,49000.0
2005-10-20 15:15:00,15.14,15.14,15.04,15.04,64100.0,13.1032,13.1032,13.0166,13.0166,64100.0
2005-10-20 15:20:00,15.04,15.06,14.93,15.01,129300.0,13.0166,13.0339,12.9214,12.9906,129300.0
2005-10-20 15:25:00,15.01,15.02,14.95,14.98,62300.0,12.9906,12.9993,12.9387,12.9647,62300.0
2005-10-20 15:30:00,14.98,15.08,14.97,15.06,60100.0,12.9647,13.0512,12.956,13.0339,60100.0
2005-10-20 15:35:00,15.07,15.11,15.06,15.09,65800.0,13.0426,13.0772,13.0339,13.0599,65800.0
2005-10-20 15:40:00,15.1,15.1,15.03,15.03,51300.0,13.0685,13.0685,13.008,13.008,51300.0
2005-10-20 15:45:00,15.03,15.05,15.02,15.05,119300.0,13.008,13.0253,12.9993,13.0253,119300.0
2005-10-20 15:50:00,15.04,15.13,15.04,15.11,98800.0,13.0166,13.0945,13.0166,13.0772,98800.0
2005-10-20 15:55:00,15.11,15.11,15.09,15.1,72400.0,13.0772,13.0772,13.0599,13.0685,72400.0
2005-10-21 09:30:00,15.25,15.39,15.15,15.39,313200.0,13.1984,13.3195,13.1118,13.3195,313200.0
2005-10-21 09:35:00,15.39,15.46,15.39,15.4,188100.0,13.3195,13.3801,13.3195,13.3282,188100.0
2005-10-21 09:40:00,15.38,15.4,15.3,15.36,92600.0,13.3109,13.3282,13.2416,13.2936,92600.0
2005-10-21 09:45:00,15.4,15.4,15.35,15.37,156400.0,13.3282,13.3282,13.2849,13.3022,156400.0
2005-10-21 09:50:00,15.37,15.43,15.37,15.43,69400.0,13.3022,13.3541,13.3022,13.3541,69400.0
2005-10-21 09:55:00,15.43,15.53,15.43,15.52,147300.0,13.3541,13.4407,13.3541,13.432,147300.0
2005-10-21 10:00:00,15.51,15.57,15.51,15.55,110200.0,13.4234,13.4753,13.4234,13.458,110200.0
2005-10-21 10:05:00,15.55,15.6,15.54,15.55,128000.0,13.458,13.5013,13.4493,13.458,128000.0
2005-10-21 10:10:00,15.55,15.62,15.25,15.61,93300.0,13.458,13.5186,13.1984,13.5099,93300.0
2005-10-21 10:15:00,15.61,15.63,15.6,15.62,152600.0,13.5099,13.5272,13.5013,13.5186,152600.0
2005-10-21 10:20:00,15.63,15.63,15.59,15.59,159900.0,13.5272,13.5272,13.4926,13.4926,159900.0
2005-10-21 10:25:00,15.6,15.65,15.59,15.64,120000.0,13.5013,13.5445,13.4926,13.5359,120000.0
2005-10-21 10:30:00,15.65,15.7,15.63,15.69,292400.0,13.5445,13.5878,13.5272,13.5792,292400.0
2005-10-21 10:35:00,15.7,15.7,15.68,15.7,54200.0,13.5878,13.5878,13.5705,13.5878,54200.0
2005-10-21 10:40:00,15.69,15.71,15.68,15.69,113500.0,13.5792,13.5965,13.5705,13.5792,113500.0
2005-10-21 10:45:00,15.69,15.72,15.68,15.71,97700.0,13.5792,13.6051,13.5705,13.5965,97700.0
2005-10-21 10:50:00,15.7,15.72,15.69,15.71,139000.0,13.5878,13.6051,13.5792,13.5965,139000.0
2005-10-21 10:55:00,15.71,15.75,15.7,15.75,363500.0,13.5965,13.6311,13.5878,13.6311,363500.0
2005-10-21 11:00:00,15.76,15.81,15.75,15.8,139700.0,13.6397,13.683,13.6311,13.6744,139700.0
2005-10-21 11:05:00,15.81,15.82,15.5,15.78,124500.0,13.683,13.6917,13.4147,13.6571,124500.0
2005-10-21 11:10:00,15.78,15.79,15.76,15.79,93800.0,13.6571,13.6657,13.6397,13.6657,93800.0
2005-10-21 11:15:00,15.79,15.81,15.78,15.81,85800.0,13.6657,13.683,13.6571,13.683,85800.0
2005-10-21 11:20:00,15.81,15.82,15.79,15.8,145500.0,13.683,13.6917,13.6657,13.6744,145500.0
2005-10-21 11:25:00,15.8,15.8,15.76,15.76,64700.0,13.6744,13.6744,13.6397,13.6397,64700.0
2005-10-21 11:30:00,15.77,15.77,15.75,15.76,67300.0,13.6484,13.6484,13.6311,13.6397,67300.0
2005-10-21 11:35:00,15.76,15.77,15.6,15.76,168800.0,13.6397,13.6484,13.5013,13.6397,168800.0
2005-10-21 11:40:00,15.75,15.78,15.75,15.76,170900.0,13.6311,13.6571,13.6311,13.6397,170900.0
2005-10-21 11:45:00,15.76,15.79,15.75,15.78,129100.0,13.6397,13.6657,13.6311,13.6571,129100.0
2005-10-21 11:50:00,15.78,15.8,15.77,15.78,65700.0,13.6571,13.6744,13.6484,13.6571,65700.0
2005-10-21 11:55:00,15.78,15.78,15.76,15.78,119400.0,13.6571,13.6571,13.6397,13.6571,119400.0
2005-10-21 12:00:00,15.77,15.78,15.75,15.77,150400.0,13.6484,13.6571,13.6311,13.6484,150400.0
2005-10-21 12:05:00,15.76,15.79,15.76,15.79,105500.0,13.6397,13.6657,13.6397,13.6657,105500.0
2005-10-21 12:10:00,15.78,15.79,15.76,15.77,37900.0,13.6571,13.6657,13.6397,13.6484,37900.0
2005-10-21 12:15:00,15.77,15.77,15.75,15.75,37200.0,13.6484,13.6484,13.6311,13.6311,37200.0
2005-10-21 12:20:00,15.75,15.77,15.75,15.75,448500.0,13.6311,13.6484,13.6311,13.6311,448500.0
2005-10-21 12:25:00,15.76,15.77,15.74,15.77,50200.0,13.6397,13.6484,13.6224,13.6484,50200.0
2005-10-21 12:30:00,15.77,15.77,15.76,15.76,8200.0,13.6484,13.6484,13.6397,13.6397,8200.0
2005-10-21 12:35:00,15.76,15.76,15.74,15.75,83900.0,13.6397,13.6397,13.6224,13.6311,83900.0
2005-10-21 12:40:00,15.75,15.76,15.74,15.76,61500.0,13.6311,13.6397,13.6224,13.6397,61500.0
2005-10-21 12:45:00,15.75,15.76,15.75,15.75,75200.0,13.6311,13.6397,13.6311,13.6311,75200.0
2005-10-21 12:50:00,15.75,15.8,15.75,15.79,75000.0,13.6311,13.6744,13.6311,13.6657,75000.0
2005-10-21 12:55:00,15.79,15.81,15.79,15.79,122200.0,13.6657,13.683,13.6657,13.6657,122200.0
2005-10-21 13:00:00,15.8,15.81,15.78,15.78,65900.0,13.6744,13.683,13.6571,13.6571,65900.0
2005-10-21 13:05:00,15.78,15.79,15.75,15.75,71500.0,13.6571,13.6657,13.6311,13.6311,71500.0
2005-10-21 13:10:00,15.75,15.76,15.75,15.76,30300.0,13.6311,13.6397,13.6311,13.6397,30300.0
2005-10-21 13:15:00,15.76,15.76,15.75,15.76,58500.0,13.6397,13.6397,13.6311,13.6397,58500.0
2005-10-21 13:20:00,15.76,15.79,15.76,15.79,61200.0,13.6397,13.6657,13.6397,13.6657,61200.0
2005-10-21 13:25:00,15.78,15.79,15.78,15.79,6600.0,13.6571,13.6657,13.6571,13.6657,6600.0
2005-10-21 13:30:00,15.79,15.81,15.77,15.81,83000.0,13.6657,13.683,13.6484,13.683,83000.0
2005-10-21 13:35:00,15.8,15.81,15.79,15.81,76300.0,13.6744,13.683,13.6657,13.683,76300.0
2005-10-21 13:40:00,15.8,15.82,15.8,15.8,15300.0,13.6744,13.6917,13.6744,13.6744,15300.0
2005-10-21 13:45:00,15.81,15.82,15.8,15.81,45100.0,13.683,13.6917,13.6744,13.683,45100.0
2005-10-21 13:50:00,15.82,15.85,15.81,15.85,145700.0,13.6917,13.7176,13.683,13.7176,145700.0
2005-10-21 13:55:00,15.85,15.88,15.84,15.88,155600.0,13.7176,13.7436,13.709,13.7436,155600.0
2005-10-21 14:00:00,15.89,15.89,15.86,15.87,88200.0,13.7523,13.7523,13.7263,13.735,88200.0
2005-10-21 14:05:00,15.88,15.88,15.85,15.87,47600.0,13.7436,13.7436,13.7176,13.735,47600.0
2005-10-21 14:10:00,15.86,15.88,15.86,15.87,47100.0,13.7263,13.7436,13.7263,13.735,47100.0
2005-10-21 14:15:00,15.87,15.87,15.86,15.86,24300.0,13.735,13.735,13.7263,13.7263,24300.0
2005-10-21 14:20:00,15.86,15.86,15.84,15.84,55800.0,13.7263,13.7263,13.709,13.709,55800.0
2005-10-21 14:25:00,15.84,15.85,15.8,15.82,81600.0,13.709,13.7176,13.6744,13.6917,81600.0
2005-10-21 14:30:00,15.82,15.82,15.79,15.8,35100.0,13.6917,13.6917,13.6657,13.6744,35100.0
2005-10-21 14:35:00,15.81,15.82,15.79,15.8,55000.0,13.683,13.6917,13.6657,13.6744,55000.0
2005-10-21 14:40:00,15.8,15.81,15.75,15.78,62300.0,13.6744,13.683,13.6311,13.6571,62300.0
2005-10-21 14:45:00,15.78,15.78,15.77,15.77,29800.0,13.6571,13.6571,13.6484,13.6484,29800.0
2005-10-21 14:50:00,15.77,15.78,15.77,15.78,15000.0,13.6484,13.6571,13.6484,13.6571,15000.0
2005-10-21 14:55:00,15.77,15.78,15.75,15.77,120100.0,13.6484,13.6571,13.6311,13.6484,120100.0
2005-10-21 15:00:00,15.78,15.85,15.77,15.84,95400.0,13.6571,13.7176,13.6484,13.709,95400.0
2005-10-21 15:05:00,15.84,15.86,15.83,15.85,150300.0,13.709,13.7263,13.7003,13.7176,150300.0
2005-10-21 15:10:00,15.85,15.87,15.84,15.86,199500.0,13.7176,13.735,13.709,13.7263,199500.0
2005-10-21 15:15:00,15.86,15.87,15.85,15.85,37400.0,13.7263,13.735,13.7176,13.7176,37400.0
2005-10-21 15:20:00,15.83,15.85,15.81,15.81,52400.0,13.7003,13.7176,13.683,13.683,52400.0
2005-10-21 15:25:00,15.82,15.82,15.81,15.82,69400.0,13.6917,13.6917,13.683,13.6917,69400.0
2005-10-21 15:30:00,15.82,15.82,15.8,15.8,39100.0,13.6917,13.6917,13.6744,13.6744,39100.0
2005-10-21 15:35:00,15.8,15.81,15.79,15.8,49400.0,13.6744,13.683,13.6657,13.6744,49400.0
2005-10-21 15:40:00,15.79,15.79,15.77,15.77,99200.0,13.6657,13.6657,13.6484,13.6484,99200.0
2005-10-21 15:45:00,15.78,15.79,15.77,15.79,158600.0,13.6571,13.6657,13.6484,13.6657,158600.0
2005-10-21 15:50:00,15.78,15.79,15.78,15.78,106200.0,13.6571,13.6657,13.6571,13.6571,106200.0
2005-10-21 15:55:00,15.79,15.8,15.77,15.8,119700.0,13.6657,13.6744,13.6484,13.6744,119700.0
2005-10-24 09:30:00,15.74,15.78,15.74,15.77,143600.0,13.6224,13.6571,13.6224,13.6484,143600.0
2005-10-24 09:35:00,15.79,15.88,15.76,15.87,120700.0,13.6657,13.7436,13.6397,13.735,120700.0
2005-10-24 09:40:00,15.86,15.87,15.81,15.82,56300.0,13.7263,13.735,13.683,13.6917,56300.0
2005-10-24 09:45:00,15.82,15.83,15.74,15.76,81800.0,13.6917,13.7003,13.6224,13.6397,81800.0
2005-10-24 09:50:00,15.78,15.85,15.75,15.79,782800.0,13.6571,13.7176,13.6311,13.6657,782800.0
2005-10-24 09:55:00,15.8,15.81,15.76,15.81,63200.0,13.6744,13.683,13.6397,13.683,63200.0
2005-10-24 10:00:00,15.81,15.81,15.74,15.8,56500.0,13.683,13.683,13.6224,13.6744,56500.0
2005-10-24 10:05:00,15.79,15.81,15.77,15.81,35600.0,13.6657,13.683,13.6484,13.683,35600.0
2005-10-24 10:10:00,15.81,15.81,15.8,15.8,39500.0,13.683,13.683,13.6744,13.6744,39500.0
2005-10-24 10:15:00,15.8,15.81,15.77,15.79,44800.0,13.6744,13.683,13.6484,13.6657,44800.0
2005-10-24 10:20:00,15.79,15.8,15.78,15.8,63300.0,13.6657,13.6744,13.6571,13.6744,63300.0
2005-10-24 10:25:00,15.81,15.81,15.75,15.75,61500.0,13.683,13.683,13.6311,13.6311,61500.0
2005-10-24 10:30:00,15.76,15.78,15.74,15.78,69400.0,13.6397,13.6571,13.6224,13.6571,69400.0
2005-10-24 10:35:00,15.78,15.78,15.77,15.78,34500.0,13.6571,13.6571,13.6484,13.6571,34500.0
2005-10-24 10:40:00,15.78,15.79,15.77,15.78,34600.0,13.6571,13.6657,13.6484,13.6571,34600.0
2005-10-24 10:45:00,15.79,15.79,15.74,15.75,93600.0,13.6657,13.6657,13.6224,13.6311,93600.0
2005-10-24 10:50:00,15.75,15.76,15.75,15.76,31800.0,13.6311,13.6397,13.6311,13.6397,31800.0
2005-10-24 10:55:00,15.76,15.76,15.74,15.75,49800.0,13.6397,13.6397,13.6224,13.6311,49800.0
2005-10-24 11:00:00,15.75,15.78,15.74,15.77,38600.0,13.6311,13.6571,13.6224,13.6484,38600.0
2005-10-24 11:05:00,15.77,15.78,15.77,15.78,22200.0,13.6484,13.6571,13.6484,13.6571,22200.0
2005-10-24 11:10:00,15.79,15.81,15.78,15.81,95300.0,13.6657,13.683,13.6571,13.683,95300.0
2005-10-24 11:15:00,15.81,15.81,15.78,15.81,107900.0,13.683,13.683,13.6571,13.683,107900.0
2005-10-24 11:20:00,15.81,15.81,15.78,15.79,43500.0,13.683,13.683,13.6571,13.6657,43500.0
2005-10-24 11:25:00,15.78,15.81,15.78,15.8,63200.0,13.6571,13.683,13.6571,13.6744,63200.0
2005-10-24 11:30:00,15.81,15.81,15.8,15.8,32400.0,13.683,13.683,13.6744,13.6744,32400.0
2005-10-24 11:35:00,15.8,15.8,15.79,15.8,73800.0,13.6744,13.6744,13.6657,13.6744,73800.0
2005-10-24 11:40:00,15.8,15.81,15.79,15.79,58300.0,13.6744,13.683,13.6657,13.6657,58300.0
2005-10-24 11:45:00,15.79,15.8,15.78,15.78,26500.0,13.6657,13.6744,13.6571,13.6571,26500.0
2005-10-24 11:50:00,15.78,15.81,15.78,15.79,23400.0,13.6571,13.683,13.6571,13.6657,23400.0
2005-10-24 11:55:00,15.8,15.8,15.79,15.79,6400.0,13.6744,13.6744,13.6657,13.6657,6400.0
2005-10-24 12:00:00,15.79,15.79,15.77,15.77,14300.0,13.6657,13.6657,13.6484,13.6484,14300.0
2005-10-24 12:05:00,15.77,15.78,15.74,15.75,271300.0,13.6484,13.6571,13.6224,13.6311,271300.0
2005-10-24 12:10:00,15.75,15.77,15.73,15.77,175500.0,13.6311,13.6484,13.6138,13.6484,175500.0
2005-10-24 12:15:00,15.77,15.79,15.77,15.78,17000.0,13.6484,13.6657,13.6484,13.6571,17000.0
2005-10-24 12:20:00,15.79,15.8,15.78,15.79,17400.0,13.6657,13.6744,13.6571,13.6657,17400.0
2005-10-24 12:25:00,15.79,15.84,15.79,15.82,60200.0,13.6657,13.709,13.6657,13.6917,60200.0
2005-10-24 12:30:00,15.82,15.82,15.76,15.78,33000.0,13.6917,13.6917,13.6397,13.6571,33000.0
2005-10-24 12:35:00,15.77,15.79,15.77,15.79,16400.0,13.6484,13.6657,13.6484,13.6657,16400.0
2005-10-24 12:40:00,15.79,15.8,15.78,15.79,13000.0,13.6657,13.6744,13.6571,13.6657,13000.0
2005-10-24 12:45:00,15.79,15.8,15.77,15.78,7000.0,13.6657,13.6744,13.6484,13.6571,7000.0
2005-10-24 12:50:00,15.78,15.82,15.78,15.82,58700.0,13.6571,13.6917,13.6571,13.6917,58700.0
2005-10-24 12:55:00,15.82,15.82,15.81,15.81,9800.0,13.6917,13.6917,13.683,13.683,9800.0
2005-10-24 13:00:00,15.81,15.84,15.81,15.83,23000.0,13.683,13.709,13.683,13.7003,23000.0
2005-10-24 13:05:00,15.82,15.84,15.82,15.84,25600.0,13.6917,13.709,13.6917,13.709,25600.0
2005-10-24 13:10:00,15.84,15.87,15.84,15.87,20300.0,13.709,13.735,13.709,13.735,20300.0
2005-10-24 13:15:00,15.86,15.87,15.86,15.86,12800.0,13.7263,13.735,13.7263,13.7263,12800.0
2005-10-24 13:20:00,15.86,15.88,15.86,15.88,51000.0,13.7263,13.7436,13.7263,13.7436,51000.0
2005-10-24 13:25:00,15.87,15.89,15.87,15.89,43500.0,13.735,13.7523,13.735,13.7523,43500.0
2005-10-24 13:30:00,15.89,15.9,15.88,15.89,53800.0,13.7523,13.7609,13.7436,13.7523,53800.0
2005-10-24 13:35:00,15.89,15.91,15.89,15.9,85900.0,13.7523,13.7696,13.7523,13.7609,85900.0
2005-10-24 13:40:00,15.9,15.9,15.88,15.88,25900.0,13.7609,13.7609,13.7436,13.7436,25900.0
2005-10-24 13:45:00,15.89,15.9,15.87,15.9,58000.0,13.7523,13.7609,13.735,13.7609,58000.0
2005-10-24 13:50:00,15.9,15.92,15.9,15.9,26600.0,13.7609,13.7782,13.7609,13.7609,26600.0
2005-10-24 13:55:00,15.9,15.93,15.9,15.92,69200.0,13.7609,13.7869,13.7609,13.7782,69200.0
2005-10-24 14:00:00,15.93,15.94,15.92,15.94,36400.0,13.7869,13.7955,13.7782,13.7955,36400.0
2005-10-24 14:05:00,15.94,15.95,15.93,15.95,24300.0,13.7955,13.8042,13.7869,13.8042,24300.0
2005-10-24 14:10:00,15.95,15.96,15.94,15.95,102900.0,13.8042,13.8128,13.7955,13.8042,102900.0
2005-10-24 14:15:00,15.95,15.95,15.93,15.94,32300.0,13.8042,13.8042,13.7869,13.7955,32300.0
2005-10-24 14:20:00,15.95,15.96,15.94,15.95,84900.0,13.8042,13.8128,13.7955,13.8042,84900.0
2005-10-24 14:25:00,15.95,15.98,15.95,15.97,62000.0,13.8042,13.8302,13.8042,13.8215,62000.0
2005-10-24 14:30:00,15.97,15.99,15.96,15.99,107100.0,13.8215,13.8388,13.8128,13.8388,107100.0
2005-10-24 14:35:00,15.99,15.99,15.96,15.96,129700.0,13.8388,13.8388,13.8128,13.8128,129700.0
2005-10-24 14:40:00,15.97,15.99,15.96,15.98,99800.0,13.8215,13.8388,13.8128,13.8302,99800.0
2005-10-24 14:45:00,15.98,15.98,15.94,15.96,82600.0,13.8302,13.8302,13.7955,13.8128,82600.0
2005-10-24 14:50:00,15.96,15.97,15.96,15.96,20100.0,13.8128,13.8215,13.8128,13.8128,20100.0
2005-10-24 14:55:00,15.96,15.96,15.93,15.93,64400.0,13.8128,13.8128,13.7869,13.7869,64400.0
2005-10-24 15:00:00,15.92,15.94,15.9,15.91,75600.0,13.7782,13.7955,13.7609,13.7696,75600.0
2005-10-24 15:05:00,15.91,15.91,15.89,15.9,99800.0,13.7696,13.7696,13.7523,13.7609,99800.0
2005-10-24 15:10:00,15.9,15.9,15.89,15.89,48000.0,13.7609,13.7609,13.7523,13.7523,48000.0
2005-10-24 15:15:00,15.89,15.93,15.85,15.85,260300.0,13.7523,13.7869,13.7176,13.7176,260300.0
2005-10-24 15:20:00,15.85,15.89,15.85,15.88,30900.0,13.7176,13.7523,13.7176,13.7436,30900.0
2005-10-24 15:25:00,15.88,15.91,15.88,15.9,40000.0,13.7436,13.7696,13.7436,13.7609,40000.0
2005-10-24 15:30:00,15.91,15.92,15.9,15.92,68100.0,13.7696,13.7782,13.7609,13.7782,68100.0
2005-10-24 15:35:00,15.91,15.92,15.85,15.87,40800.0,13.7696,13.7782,13.7176,13.735,40800.0
2005-10-24 15:40:00,15.87,15.87,15.85,15.85,43600.0,13.735,13.735,13.7176,13.7176,43600.0
2005-10-24 15:45:00,15.86,15.86,15.83,15.85,38600.0,13.7263,13.7263,13.7003,13.7176,38600.0
2005-10-24 15:50:00,15.85,15.89,15.84,15.89,57300.0,13.7176,13.7523,13.709,13.7523,57300.0
2005-10-24 15:55:00,15.9,15.9,15.88,15.9,109400.0,13.7609,13.7609,13.7436,13.7609,109400.0
2005-10-25 09:30:00,15.57,15.58,15.55,15.57,201000.0,13.4753,13.484,13.458,13.4753,201000.0
2005-10-25 09:35:00,15.57,15.62,15.57,15.6,325300.0,13.4753,13.5186,13.4753,13.5013,325300.0
2005-10-25 09:40:00,15.6,15.65,15.59,15.64,154700.0,13.5013,13.5445,13.4926,13.5359,154700.0
2005-10-25 09:45:00,15.65,15.68,15.63,15.67,141200.0,13.5445,13.5705,13.5272,13.5619,141200.0
2005-10-25 09:50:00,15.68,15.69,15.66,15.66,46400.0,13.5705,13.5792,13.5532,13.5532,46400.0
2005-10-25 09:55:00,15.67,15.73,15.67,15.73,52900.0,13.5619,13.6138,13.5619,13.6138,52900.0
2005-10-25 10:00:00,15.72,15.73,15.7,15.7,43600.0,13.6051,13.6138,13.5878,13.5878,43600.0
2005-10-25 10:05:00,15.7,15.74,15.69,15.73,269100.0,13.5878,13.6224,13.5792,13.6138,269100.0
2005-10-25 10:10:00,15.74,15.75,15.73,15.75,163900.0,13.6224,13.6311,13.6138,13.6311,163900.0
2005-10-25 10:15:00,15.74,15.75,15.69,15.69,47600.0,13.6224,13.6311,13.5792,13.5792,47600.0
2005-10-25 10:20:00,15.7,15.7,15.68,15.68,22600.0,13.5878,13.5878,13.5705,13.5705,22600.0
2005-10-25 10:25:00,15.69,15.7,15.68,15.7,32300.0,13.5792,13.5878,13.5705,13.5878,32300.0
2005-10-25 10:30:00,15.7,15.71,15.7,15.71,109200.0,13.5878,13.5965,13.5878,13.5965,109200.0
2005-10-25 10:35:00,15.71,15.71,15.7,15.71,22600.0,13.5965,13.5965,13.5878,13.5965,22600.0
2005-10-25 10:40:00,15.7,15.71,15.69,15.69,22000.0,13.5878,13.5965,13.5792,13.5792,22000.0
2005-10-25 10:45:00,15.69,15.7,15.66,15.66,18500.0,13.5792,13.5878,13.5532,13.5532,18500.0
2005-10-25 10:50:00,15.66,15.66,15.64,15.66,37200.0,13.5532,13.5532,13.5359,13.5532,37200.0
2005-10-25 10:55:00,15.66,15.67,15.65,15.65,34800.0,13.5532,13.5619,13.5445,13.5445,34800.0
2005-10-25 11:00:00,15.65,15.66,15.65,15.66,130100.0,13.5445,13.5532,13.5445,13.5532,130100.0
2005-10-25 11:05:00,15.66,15.67,15.65,15.66,66400.0,13.5532,13.5619,13.5445,13.5532,66400.0
2005-10-25 11:10:00,15.65,15.66,15.63,15.64,37400.0,13.5445,13.5532,13.5272,13.5359,37400.0
2005-10-25 11:15:00,15.63,15.63,15.59,15.6,31900.0,13.5272,13.5272,13.4926,13.5013,31900.0
2005-10-25 11:20:00,15.6,15.65,15.59,15.6,37900.0,13.5013,13.5445,13.4926,13.5013,37900.0
2005-10-25 11:25:00,15.59,15.59,15.53,15.53,40400.0,13.4926,13.4926,13.4407,13.4407,40400.0
2005-10-25 11:30:00,15.53,15.53,15.5,15.51,56000.0,13.4407,13.4407,13.4147,13.4234,56000.0
2005-10-25 11:35:00,15.51,15.52,15.51,15.52,33200.0,13.4234,13.432,13.4234,13.432,33200.0
2005-10-25 11:40:00,15.52,15.53,15.52,15.52,17000.0,13.432,13.4407,13.432,13.432,17000.0
2005-10-25 11:45:00,15.52,15.59,15.52,15.56,97900.0,13.432,13.4926,13.432,13.4667,97900.0
2005-10-25 11:50:00,15.56,15.63,15.56,15.63,58000.0,13.4667,13.5272,13.4667,13.5272,58000.0
2005-10-25 11:55:00,15.62,15.62,15.6,15.6,54700.0,13.5186,13.5186,13.5013,13.5013,54700.0
2005-10-25 12:00:00,15.6,15.6,15.59,15.6,55500.0,13.5013,13.5013,13.4926,13.5013,55500.0
2005-10-25 12:05:00,15.6,15.61,15.59,15.61,22600.0,13.5013,13.5099,13.4926,13.5099,22600.0
2005-10-25 12:10:00,15.61,15.61,15.58,15.6,115000.0,13.5099,13.5099,13.484,13.5013,115000.0
2005-10-25 12:15:00,15.6,15.6,15.57,15.57,12100.0,13.5013,13.5013,13.4753,13.4753,12100.0
2005-10-25 12:20:00,15.58,15.58,15.56,15.56,25100.0,13.484,13.484,13.4667,13.4667,25100.0
2005-10-25 12:25:00,15.57,15.58,15.56,15.58,24200.0,13.4753,13.484,13.4667,13.484,24200.0
2005-10-25 12:30:00,15.57,15.58,15.56,15.57,16200.0,13.4753,13.484,13.4667,13.4753,16200.0
2005-10-25 12:35:00,15.57,15.57,15.56,15.56,41500.0,13.4753,13.4753,13.4667,13.4667,41500.0
2005-10-25 12:40:00,15.56,15.57,15.56,15.57,5300.0,13.4667,13.4753,13.4667,13.4753,5300.0
2005-10-25 12:45:00,15.56,15.57,15.56,15.57,22000.0,13.4667,13.4753,13.4667,13.4753,22000.0
2005-10-25 12:50:00,15.56,15.57,15.56,15.57,17400.0,13.4667,13.4753,13.4667,13.4753,17400.0
2005-10-25 12:55:00,15.57,15.57,15.56,15.56,16800.0,13.4753,13.4753,13.4667,13.4667,16800.0
2005-10-25 13:00:00,15.56,15.57,15.55,15.56,39200.0,13.4667,13.4753,13.458,13.4667,39200.0
2005-10-25 13:05:00,15.56,15.59,15.56,15.58,35300.0,13.4667,13.4926,13.4667,13.484,35300.0
2005-10-25 13:10:00,15.58,15.6,15.57,15.58,34700.0,13.484,13.5013,13.4753,13.484,34700.0
2005-10-25 13:15:00,15.58,15.59,15.57,15.57,7500.0,13.484,13.4926,13.4753,13.4753,7500.0
2005-10-25 13:20:00,15.57,15.58,15.57,15.57,29000.0,13.4753,13.484,13.4753,13.4753,29000.0
2005-10-25 13:25:00,15.57,15.58,15.55,15.57,46800.0,13.4753,13.484,13.458,13.4753,46800.0
2005-10-25 13:30:00,15.57,15.57,15.55,15.56,35400.0,13.4753,13.4753,13.458,13.4667,35400.0
2005-10-25 13:35:00,15.56,15.57,15.53,15.56,78700.0,13.4667,13.4753,13.4407,13.4667,78700.0
2005-10-25 13:40:00,15.55,15.56,15.55,15.55,26000.0,13.458,13.4667,13.458,13.458,26000.0
2005-10-25 13:45:00,15.55,15.56,15.55,15.55,42500.0,13.458,13.4667,13.458,13.458,42500.0
2005-10-25 13:50:00,15.56,15.56,15.52,15.52,25100.0,13.4667,13.4667,13.432,13.432,25100.0
2005-10-25 13:55:00,15.53,15.53,15.51,15.51,64400.0,13.4407,13.4407,13.4234,13.4234,64400.0
2005-10-25 14:00:00,15.51,15.55,15.5,15.53,49300.0,13.4234,13.458,13.4147,13.4407,49300.0
2005-10-25 14:05:00,15.53,15.53,15.47,15.47,53200.0,13.4407,13.4407,13.3888,13.3888,53200.0
2005-10-25 14:10:00,15.47,15.48,15.47,15.47,19600.0,13.3888,13.3974,13.3888,13.3888,19600.0
2005-10-25 14:15:00,15.46,15.47,15.43,15.43,26900.0,13.3801,13.3888,13.3541,13.3541,26900.0
2005-10-25 14:20:00,15.44,15.44,15.4,15.4,41400.0,13.3628,13.3628,13.3282,13.3282,41400.0
2005-10-25 14:25:00,15.39,15.39,15.35,15.36,44600.0,13.3195,13.3195,13.2849,13.2936,44600.0
2005-10-25 14:30:00,15.36,15.36,15.33,15.33,35000.0,13.2936,13.2936,13.2676,13.2676,35000.0
2005-10-25 14:35:00,15.33,15.35,15.33,15.35,55200.0,13.2676,13.2849,13.2676,13.2849,55200.0
2005-10-25 14:40:00,15.35,15.35,15.33,15.33,29300.0,13.2849,13.2849,13.2676,13.2676,29300.0
2005-10-25 14:45:00,15.33,15.35,15.33,15.34,21800.0,13.2676,13.2849,13.2676,13.2763,21800.0
2005-10-25 14:50:00,15.33,15.34,15.32,15.33,38200.0,13.2676,13.2763,13.2589,13.2676,38200.0
2005-10-25 14:55:00,15.33,15.33,15.26,15.3,87600.0,13.2676,13.2676,13.207,13.2416,87600.0
2005-10-25 15:00:00,15.31,15.31,15.26,15.28,67400.0,13.2503,13.2503,13.207,13.2243,67400.0
2005-10-25 15:05:00,15.28,15.29,15.27,15.28,81100.0,13.2243,13.233,13.2157,13.2243,81100.0
2005-10-25 15:10:00,15.27,15.28,15.25,15.26,44600.0,13.2157,13.2243,13.1984,13.207,44600.0
2005-10-25 15:15:00,15.25,15.26,15.23,15.23,35700.0,13.1984,13.207,13.1811,13.1811,35700.0
2005-10-25 15:20:00,15.23,15.27,15.23,15.24,56400.0,13.1811,13.2157,13.1811,13.1897,56400.0
2005-10-25 15:25:00,15.24,15.29,15.23,15.29,72500.0,13.1897,13.233,13.1811,13.233,72500.0
2005-10-25 15:30:00,15.3,15.33,15.28,15.31,84600.0,13.2416,13.2676,13.2243,13.2503,84600.0
2005-10-25 15:35:00,15.31,15.31,15.29,15.3,75300.0,13.2503,13.2503,13.233,13.2416,75300.0
2005-10-25 15:40:00,15.31,15.35,15.3,15.35,71100.0,13.2503,13.2849,13.2416,13.2849,71100.0
2005-10-25 15:45:00,15.35,15.42,15.35,15.42,111100.0,13.2849,13.3455,13.2849,13.3455,111100.0
2005-10-25 15:50:00,15.42,15.45,15.4,15.44,85700.0,13.3455,13.3715,13.3282,13.3628,85700.0
2005-10-25 15:55:00,15.44,15.44,15.4,15.4,88100.0,13.3628,13.3628,13.3282,13.3282,88100.0
2005-10-26 09:30:00,15.37,15.45,15.37,15.45,52200.0,13.3022,13.3715,13.3022,13.3715,52200.0
2005-10-26 09:35:00,15.46,15.54,15.45,15.52,55400.0,13.3801,13.4493,13.3715,13.432,55400.0
2005-10-26 09:40:00,15.51,15.57,15.51,15.57,24900.0,13.4234,13.4753,13.4234,13.4753,24900.0
2005-10-26 09:45:00,15.56,15.62,15.56,15.57,64500.0,13.4667,13.5186,13.4667,13.4753,64500.0
2005-10-26 09:50:00,15.57,15.61,15.57,15.57,20700.0,13.4753,13.5099,13.4753,13.4753,20700.0
2005-10-26 09:55:00,15.58,15.62,15.58,15.61,108000.0,13.484,13.5186,13.484,13.5099,108000.0
2005-10-26 10:00:00,15.61,15.61,15.56,15.57,21700.0,13.5099,13.5099,13.4667,13.4753,21700.0
2005-10-26 10:05:00,15.57,15.6,15.56,15.6,25900.0,13.4753,13.5013,13.4667,13.5013,25900.0
2005-10-26 10:10:00,15.6,15.66,15.6,15.65,88700.0,13.5013,13.5532,13.5013,13.5445,88700.0
2005-10-26 10:15:00,15.64,15.71,15.64,15.69,140100.0,13.5359,13.5965,13.5359,13.5792,140100.0
2005-10-26 10:20:00,15.69,15.71,15.69,15.7,358500.0,13.5792,13.5965,13.5792,13.5878,358500.0
2005-10-26 10:25:00,15.69,15.77,15.69,15.77,413900.0,13.5792,13.6484,13.5792,13.6484,413900.0
2005-10-26 10:30:00,15.78,15.79,15.75,15.76,121500.0,13.6571,13.6657,13.6311,13.6397,121500.0
2005-10-26 10:35:00,15.75,15.75,15.69,15.69,115800.0,13.6311,13.6311,13.5792,13.5792,115800.0
2005-10-26 10:40:00,15.7,15.71,15.67,15.67,541900.0,13.5878,13.5965,13.5619,13.5619,541900.0
2005-10-26 10:45:00,15.68,15.71,15.68,15.69,23200.0,13.5705,13.5965,13.5705,13.5792,23200.0
2005-10-26 10:50:00,15.69,15.7,15.68,15.7,51700.0,13.5792,13.5878,13.5705,13.5878,51700.0
2005-10-26 10:55:00,15.7,15.7,15.66,15.66,35900.0,13.5878,13.5878,13.5532,13.5532,35900.0
2005-10-26 11:00:00,15.66,15.66,15.62,15.63,30400.0,13.5532,13.5532,13.5186,13.5272,30400.0
2005-10-26 11:05:00,15.62,15.62,15.6,15.61,29600.0,13.5186,13.5186,13.5013,13.5099,29600.0
2005-10-26 11:10:00,15.62,15.67,15.62,15.66,14700.0,13.5186,13.5619,13.5186,13.5532,14700.0
2005-10-26 11:15:00,15.67,15.67,15.66,15.67,34400.0,13.5619,13.5619,13.5532,13.5619,34400.0
2005-10-26 11:20:00,15.68,15.71,15.68,15.68,21300.0,13.5705,13.5965,13.5705,13.5705,21300.0
2005-10-26 11:25:00,15.68,15.71,15.67,15.68,31700.0,13.5705,13.5965,13.5619,13.5705,31700.0
2005-10-26 11:30:00,15.69,15.69,15.66,15.68,13700.0,13.5792,13.5792,13.5532,13.5705,13700.0
2005-10-26 11:35:00,15.68,15.68,15.66,15.67,22800.0,13.5705,13.5705,13.5532,13.5619,22800.0
2005-10-26 11:40:00,15.67,15.69,15.66,15.67,29900.0,13.5619,13.5792,13.5532,13.5619,29900.0
2005-10-26 11:45:00,15.66,15.68,15.66,15.66,19100.0,13.5532,13.5705,13.5532,13.5532,19100.0
2005-10-26 11:50:00,15.65,15.67,15.65,15.66,31000.0,13.5445,13.5619,13.5445,13.5532,31000.0
2005-10-26 11:55:00,15.66,15.66,15.62,15.62,61700.0,13.5532,13.5532,13.5186,13.5186,61700.0
2005-10-26 12:00:00,15.62,15.65,15.62,15.63,40300.0,13.5186,13.5445,13.5186,13.5272,40300.0
2005-10-26 12:05:00,15.63,15.66,15.63,15.65,22800.0,13.5272,13.5532,13.5272,13.5445,22800.0
2005-10-26 12:10:00,15.65,15.66,15.65,15.66,31400.0,13.5445,13.5532,13.5445,13.5532,31400.0
2005-10-26 12:15:00,15.66,15.66,15.62,15.62,79800.0,13.5532,13.5532,13.5186,13.5186,79800.0
2005-10-26 12:20:00,15.63,15.63,15.58,15.58,49500.0,13.5272,13.5272,13.484,13.484,49500.0
2005-10-26 12:25:00,15.59,15.62,15.59,15.62,31700.0,13.4926,13.5186,13.4926,13.5186,31700.0
2005-10-26 12:30:00,15.63,15.63,15.6,15.62,47600.0,13.5272,13.5272,13.5013,13.5186,47600.0
2005-10-26 12:35:00,15.61,15.61,15.59,15.59,29700.0,13.5099,13.5099,13.4926,13.4926,29700.0
2005-10-26 12:40:00,15.59,15.6,15.58,15.59,47700.0,13.4926,13.5013,13.484,13.4926,47700.0
2005-10-26 12:45:00,15.59,15.61,15.59,15.6,73500.0,13.4926,13.5099,13.4926,13.5013,73500.0
2005-10-26 12:50:00,15.6,15.63,15.6,15.62,18000.0,13.5013,13.5272,13.5013,13.5186,18000.0
2005-10-26 12:55:00,15.63,15.63,15.61,15.61,16800.0,13.5272,13.5272,13.5099,13.5099,16800.0
2005-10-26 13:00:00,15.62,15.62,15.61,15.62,17300.0,13.5186,13.5186,13.5099,13.5186,17300.0
2005-10-26 13:05:00,15.61,15.62,15.61,15.61,14200.0,13.5099,13.5186,13.5099,13.5099,14200.0
2005-10-26 13:10:00,15.62,15.62,15.59,15.59,23400.0,13.5186,13.5186,13.4926,13.4926,23400.0
2005-10-26 13:15:00,15.59,15.6,15.59,15.6,7800.0,13.4926,13.5013,13.4926,13.5013,7800.0
2005-10-26 13:20:00,15.6,15.6,15.58,15.59,27200.0,13.5013,13.5013,13.484,13.4926,27200.0
2005-10-26 13:25:00,15.59,15.59,15.58,15.59,14100.0,13.4926,13.4926,13.484,13.4926,14100.0
2005-10-26 13:30:00,15.59,15.61,15.59,15.61,13200.0,13.4926,13.5099,13.4926,13.5099,13200.0
2005-10-26 13:35:00,15.6,15.61,15.59,15.61,51000.0,13.5013,13.5099,13.4926,13.5099,51000.0
2005-10-26 13:40:00,15.61,15.61,15.59,15.6,15800.0,13.5099,13.5099,13.4926,13.5013,15800.0
2005-10-26 13:45:00,15.6,15.6,15.57,15.57,15300.0,13.5013,13.5013,13.4753,13.4753,15300.0
2005-10-26 13:50:00,15.58,15.61,15.57,15.61,38700.0,13.484,13.5099,13.4753,13.5099,38700.0
2005-10-26 13:55:00,15.63,15.64,15.59,15.6,25500.0,13.5272,13.5359,13.4926,13.5013,25500.0
2005-10-26 14:00:00,15.6,15.66,15.59,15.64,43800.0,13.5013,13.5532,13.4926,13.5359,43800.0
2005-10-26 14:05:00,15.64,15.64,15.6,15.6,19100.0,13.5359,13.5359,13.5013,13.5013,19100.0
2005-10-26 14:10:00,15.6,15.62,15.6,15.6,35800.0,13.5013,13.5186,13.5013,13.5013,35800.0
2005-10-26 14:15:00,15.6,15.61,15.58,15.58,23700.0,13.5013,13.5099,13.484,13.484,23700.0
2005-10-26 14:20:00,15.58,15.61,15.58,15.61,125400.0,13.484,13.5099,13.484,13.5099,125400.0
2005-10-26 14:25:00,15.62,15.62,15.59,15.59,26100.0,13.5186,13.5186,13.4926,13.4926,26100.0
2005-10-26 14:30:00,15.59,15.6,15.59,15.59,126200.0,13.4926,13.5013,13.4926,13.4926,126200.0
2005-10-26 14:35:00,15.59,15.61,15.57,15.6,34600.0,13.4926,13.5099,13.4753,13.5013,34600.0
2005-10-26 14:40:00,15.59,15.6,15.58,15.59,36000.0,13.4926,13.5013,13.484,13.4926,36000.0
2005-10-26 14:45:00,15.59,15.6,15.59,15.59,13500.0,13.4926,13.5013,13.4926,13.4926,13500.0
2005-10-26 14:50:00,15.59,15.6,15.59,15.59,55700.0,13.4926,13.5013,13.4926,13.4926,55700.0
2005-10-26 14:55:00,15.59,15.6,15.59,15.59,39600.0,13.4926,13.5013,13.4926,13.4926,39600.0
2005-10-26 15:00:00,15.6,15.6,15.59,15.6,31300.0,13.5013,13.5013,13.4926,13.5013,31300.0
2005-10-26 15:05:00,15.6,15.65,15.6,15.65,33000.0,13.5013,13.5445,13.5013,13.5445,33000.0
2005-10-26 15:10:00,15.65,15.65,15.61,15.61,28000.0,13.5445,13.5445,13.5099,13.5099,28000.0
2005-10-26 15:15:00,15.61,15.61,15.6,15.6,46600.0,13.5099,13.5099,13.5013,13.5013,46600.0
2005-10-26 15:20:00,15.61,15.61,15.6,15.6,38100.0,13.5099,13.5099,13.5013,13.5013,38100.0
2005-10-26 15:25:00,15.6,15.61,15.59,15.59,83800.0,13.5013,13.5099,13.4926,13.4926,83800.0
2005-10-26 15:30:00,15.59,15.6,15.59,15.59,43300.0,13.4926,13.5013,13.4926,13.4926,43300.0
2005-10-26 15:35:00,15.6,15.6,15.58,15.58,75000.0,13.5013,13.5013,13.484,13.484,75000.0
2005-10-26 15:40:00,15.58,15.59,15.57,15.59,73300.0,13.484,13.4926,13.4753,13.4926,73300.0
2005-10-26 15:45:00,15.59,15.6,15.58,15.59,69100.0,13.4926,13.5013,13.484,13.4926,69100.0
2005-10-26 15:50:00,15.59,15.59,15.57,15.57,75600.0,13.4926,13.4926,13.4753,13.4753,75600.0
2005-10-26 15:55:00,15.57,15.58,15.56,15.58,116400.0,13.4753,13.484,13.4667,13.484,116400.0
2005-10-27 09:30:00,15.54,15.58,15.51,15.58,79500.0,13.4493,13.484,13.4234,13.484,79500.0
2005-10-27 09:35:00,15.53,15.56,15.53,15.54,49200.0,13.4407,13.4667,13.4407,13.4493,49200.0
2005-10-27 09:40:00,15.54,15.55,15.51,15.54,71300.0,13.4493,13.458,13.4234,13.4493,71300.0
2005-10-27 09:45:00,15.55,15.6,15.55,15.58,59200.0,13.458,13.5013,13.458,13.484,59200.0
2005-10-27 09:50:00,15.58,15.59,15.58,15.58,14300.0,13.484,13.4926,13.484,13.484,14300.0
2005-10-27 09:55:00,15.59,15.59,15.58,15.58,17700.0,13.4926,13.4926,13.484,13.484,17700.0
2005-10-27 10:00:00,15.58,15.58,15.56,15.58,17500.0,13.484,13.484,13.4667,13.484,17500.0
2005-10-27 10:05:00,15.58,15.59,15.57,15.57,17000.0,13.484,13.4926,13.4753,13.4753,17000.0
2005-10-27 10:10:00,15.57,15.58,15.56,15.56,29900.0,13.4753,13.484,13.4667,13.4667,29900.0
2005-10-27 10:15:00,15.56,15.58,15.54,15.58,45500.0,13.4667,13.484,13.4493,13.484,45500.0
2005-10-27 10:20:00,15.57,15.58,15.54,15.54,13600.0,13.4753,13.484,13.4493,13.4493,13600.0
2005-10-27 10:25:00,15.54,15.55,15.54,15.54,26700.0,13.4493,13.458,13.4493,13.4493,26700.0
2005-10-27 10:30:00,15.54,15.6,15.54,15.57,27200.0,13.4493,13.5013,13.4493,13.4753,27200.0
2005-10-27 10:35:00,15.57,15.58,15.57,15.58,35000.0,13.4753,13.484,13.4753,13.484,35000.0
2005-10-27 10:40:00,15.59,15.69,15.59,15.67,60500.0,13.4926,13.5792,13.4926,13.5619,60500.0
2005-10-27 10:45:00,15.67,15.68,15.6,15.6,51400.0,13.5619,13.5705,13.5013,13.5013,51400.0
2005-10-27 10:50:00,15.61,15.62,15.6,15.61,22600.0,13.5099,13.5186,13.5013,13.5099,22600.0
2005-10-27 10:55:00,15.63,15.66,15.61,15.64,16700.0,13.5272,13.5532,13.5099,13.5359,16700.0
2005-10-27 11:00:00,15.64,15.65,15.63,15.64,19700.0,13.5359,13.5445,13.5272,13.5359,19700.0
2005-10-27 11:05:00,15.65,15.65,15.61,15.61,17500.0,13.5445,13.5445,13.5099,13.5099,17500.0
2005-10-27 11:10:00,15.61,15.61,15.59,15.59,42700.0,13.5099,13.5099,13.4926,13.4926,42700.0
2005-10-27 11:15:00,15.6,15.6,15.58,15.6,27200.0,13.5013,13.5013,13.484,13.5013,27200.0
2005-10-27 11:20:00,15.6,15.64,15.59,15.64,34800.0,13.5013,13.5359,13.4926,13.5359,34800.0
2005-10-27 11:25:00,15.62,15.65,15.62,15.63,25700.0,13.5186,13.5445,13.5186,13.5272,25700.0
2005-10-27 11:30:00,15.64,15.64,15.63,15.63,19200.0,13.5359,13.5359,13.5272,13.5272,19200.0
2005-10-27 11:35:00,15.63,15.63,15.62,15.62,6600.0,13.5272,13.5272,13.5186,13.5186,6600.0
2005-10-27 11:40:00,15.62,15.62,15.61,15.61,21500.0,13.5186,13.5186,13.5099,13.5099,21500.0
2005-10-27 11:45:00,15.61,15.61,15.6,15.6,11900.0,13.5099,13.5099,13.5013,13.5013,11900.0
2005-10-27 11:50:00,15.61,15.61,15.6,15.6,25900.0,13.5099,13.5099,13.5013,13.5013,25900.0
2005-10-27 11:55:00,15.61,15.64,15.6,15.62,32000.0,13.5099,13.5359,13.5013,13.5186,32000.0
2005-10-27 12:00:00,15.63,15.64,15.62,15.64,14900.0,13.5272,13.5359,13.5186,13.5359,14900.0
2005-10-27 12:05:00,15.63,15.65,15.63,15.64,13100.0,13.5272,13.5445,13.5272,13.5359,13100.0
2005-10-27 12:10:00,15.64,15.64,15.62,15.63,20600.0,13.5359,13.5359,13.5186,13.5272,20600.0
2005-10-27 12:15:00,15.63,15.63,15.62,15.63,4800.0,13.5272,13.5272,13.5186,13.5272,4800.0
2005-10-27 12:20:00,15.63,15.63,15.62,15.63,26600.0,13.5272,13.5272,13.5186,13.5272,26600.0
2005-10-27 12:25:00,15.63,15.64,15.63,15.64,30700.0,13.5272,13.5359,13.5272,13.5359,30700.0
2005-10-27 12:30:00,15.64,15.65,15.62,15.64,53600.0,13.5359,13.5445,13.5186,13.5359,53600.0
2005-10-27 12:35:00,15.64,15.64,15.62,15.62,9900.0,13.5359,13.5359,13.5186,13.5186,9900.0
2005-10-27 12:40:00,15.62,15.62,15.61,15.62,21900.0,13.5186,13.5186,13.5099,13.5186,21900.0
2005-10-27 12:45:00,15.61,15.61,15.59,15.6,28700.0,13.5099,13.5099,13.4926,13.5013,28700.0
2005-10-27 12:50:00,15.6,15.61,15.6,15.6,18500.0,13.5013,13.5099,13.5013,13.5013,18500.0
2005-10-27 12:55:00,15.59,15.63,15.59,15.62,41800.0,13.4926,13.5272,13.4926,13.5186,41800.0
2005-10-27 13:00:00,15.62,15.64,15.62,15.64,15300.0,13.5186,13.5359,13.5186,13.5359,15300.0
2005-10-27 13:05:00,15.63,15.65,15.63,15.65,17500.0,13.5272,13.5445,13.5272,13.5445,17500.0
2005-10-27 13:10:00,15.65,15.65,15.61,15.61,12000.0,13.5445,13.5445,13.5099,13.5099,12000.0
2005-10-27 13:15:00,15.61,15.61,15.59,15.6,32500.0,13.5099,13.5099,13.4926,13.5013,32500.0
2005-10-27 13:20:00,15.58,15.6,15.58,15.59,37500.0,13.484,13.5013,13.484,13.4926,37500.0
2005-10-27 13:25:00,15.59,15.59,15.58,15.58,7400.0,13.4926,13.4926,13.484,13.484,7400.0
2005-10-27 13:30:00,15.57,15.57,15.56,15.57,15700.0,13.4753,13.4753,13.4667,13.4753,15700.0
2005-10-27 13:35:00,15.56,15.58,15.54,15.57,30800.0,13.4667,13.484,13.4493,13.4753,30800.0
2005-10-27 13:40:00,15.57,15.58,15.56,15.57,9200.0,13.4753,13.484,13.4667,13.4753,9200.0
2005-10-27 13:45:00,15.58,15.59,15.57,15.59,26300.0,13.484,13.4926,13.4753,13.4926,26300.0
2005-10-27 13:50:00,15.59,15.61,15.57,15.58,10300.0,13.4926,13.5099,13.4753,13.484,10300.0
2005-10-27 13:55:00,15.58,15.59,15.57,15.59,13800.0,13.484,13.4926,13.4753,13.4926,13800.0
2005-10-27 14:00:00,15.59,15.6,15.57,15.59,15400.0,13.4926,13.5013,13.4753,13.4926,15400.0
2005-10-27 14:05:00,15.6,15.6,15.56,15.56,23500.0,13.5013,13.5013,13.4667,13.4667,23500.0
2005-10-27 14:10:00,15.55,15.56,15.53,15.56,13000.0,13.458,13.4667,13.4407,13.4667,13000.0
2005-10-27 14:15:00,15.57,15.57,15.56,15.56,8700.0,13.4753,13.4753,13.4667,13.4667,8700.0
2005-10-27 14:20:00,15.57,15.57,15.56,15.56,8800.0,13.4753,13.4753,13.4667,13.4667,8800.0
2005-10-27 14:25:00,15.56,15.57,15.56,15.56,9900.0,13.4667,13.4753,13.4667,13.4667,9900.0
2005-10-27 14:30:00,15.56,15.57,15.56,15.56,13200.0,13.4667,13.4753,13.4667,13.4667,13200.0
2005-10-27 14:35:00,15.56,15.57,15.56,15.56,13000.0,13.4667,13.4753,13.4667,13.4667,13000.0
2005-10-27 14:40:00,15.56,15.57,15.56,15.56,16300.0,13.4667,13.4753,13.4667,13.4667,16300.0
2005-10-27 14:45:00,15.57,15.57,15.56,15.57,25200.0,13.4753,13.4753,13.4667,13.4753,25200.0
2005-10-27 14:50:00,15.57,15.57,15.56,15.56,20500.0,13.4753,13.4753,13.4667,13.4667,20500.0
2005-10-27 14:55:00,15.55,15.56,15.53,15.53,44100.0,13.458,13.4667,13.4407,13.4407,44100.0
2005-10-27 15:00:00,15.53,15.55,15.53,15.53,46900.0,13.4407,13.458,13.4407,13.4407,46900.0
2005-10-27 15:05:00,15.53,15.53,15.48,15.49,69100.0,13.4407,13.4407,13.3974,13.4061,69100.0
2005-10-27 15:10:00,15.5,15.51,15.48,15.49,43100.0,13.4147,13.4234,13.3974,13.4061,43100.0
2005-10-27 15:15:00,15.49,15.49,15.47,15.48,37400.0,13.4061,13.4061,13.3888,13.3974,37400.0
2005-10-27 15:20:00,15.47,15.5,15.46,15.5,25700.0,13.3888,13.4147,13.3801,13.4147,25700.0
2005-10-27 15:25:00,15.5,15.5,15.49,15.5,17600.0,13.4147,13.4147,13.4061,13.4147,17600.0
2005-10-27 15:30:00,15.48,15.49,15.47,15.47,27800.0,13.3974,13.4061,13.3888,13.3888,27800.0
2005-10-27 15:35:00,15.48,15.48,15.47,15.48,73000.0,13.3974,13.3974,13.3888,13.3974,73000.0
2005-10-27 15:40:00,15.47,15.47,15.46,15.46,43900.0,13.3888,13.3888,13.3801,13.3801,43900.0
2005-10-27 15:45:00,15.47,15.48,15.46,15.48,53000.0,13.3888,13.3974,13.3801,13.3974,53000.0
2005-10-27 15:50:00,15.48,15.49,15.46,15.46,88200.0,13.3974,13.4061,13.3801,13.3801,88200.0
2005-10-27 15:55:00,15.46,15.46,15.43,15.45,81200.0,13.3801,13.3801,13.3541,13.3715,81200.0
2005-10-28 09:30:00,15.66,15.71,15.63,15.71,98600.0,13.5532,13.5965,13.5272,13.5965,98600.0
2005-10-28 09:35:00,15.71,15.72,15.61,15.66,28100.0,13.5965,13.6051,13.5099,13.5532,28100.0
2005-10-28 09:40:00,15.66,15.7,15.63,15.68,34000.0,13.5532,13.5878,13.5272,13.5705,34000.0
2005-10-28 09:45:00,15.68,15.68,15.63,15.63,17700.0,13.5705,13.5705,13.5272,13.5272,17700.0
2005-10-28 09:50:00,15.64,15.65,15.57,15.6,36000.0,13.5359,13.5445,13.4753,13.5013,36000.0
2005-10-28 09:55:00,15.61,15.64,15.6,15.61,27100.0,13.5099,13.5359,13.5013,13.5099,27100.0
2005-10-28 10:00:00,15.6,15.6,15.57,15.57,47300.0,13.5013,13.5013,13.4753,13.4753,47300.0
2005-10-28 10:05:00,15.58,15.59,15.56,15.58,34100.0,13.484,13.4926,13.4667,13.484,34100.0
2005-10-28 10:10:00,15.58,15.58,15.55,15.56,69900.0,13.484,13.484,13.458,13.4667,69900.0
2005-10-28 10:15:00,15.56,15.59,15.56,15.58,25100.0,13.4667,13.4926,13.4667,13.484,25100.0
2005-10-28 10:20:00,15.58,15.58,15.55,15.55,33100.0,13.484,13.484,13.458,13.458,33100.0
2005-10-28 10:25:00,15.55,15.57,15.55,15.56,47900.0,13.458,13.4753,13.458,13.4667,47900.0
2005-10-28 10:30:00,15.56,15.57,15.53,15.54,29500.0,13.4667,13.4753,13.4407,13.4493,29500.0
2005-10-28 10:35:00,15.54,15.56,15.54,15.55,33700.0,13.4493,13.4667,13.4493,13.458,33700.0
2005-10-28 10:40:00,15.55,15.56,15.55,15.55,18700.0,13.458,13.4667,13.458,13.458,18700.0
2005-10-28 10:45:00,15.54,15.57,15.54,15.57,13300.0,13.4493,13.4753,13.4493,13.4753,13300.0
2005-10-28 10:50:00,15.57,15.57,15.54,15.56,35000.0,13.4753,13.4753,13.4493,13.4667,35000.0
2005-10-28 10:55:00,15.56,15.58,15.55,15.58,14600.0,13.4667,13.484,13.458,13.484,14600.0
2005-10-28 11:00:00,15.57,15.59,15.57,15.59,22500.0,13.4753,13.4926,13.4753,13.4926,22500.0
2005-10-28 11:05:00,15.59,15.6,15.58,15.59,18600.0,13.4926,13.5013,13.484,13.4926,18600.0
2005-10-28 11:10:00,15.59,15.61,15.59,15.61,22700.0,13.4926,13.5099,13.4926,13.5099,22700.0
2005-10-28 11:15:00,15.61,15.65,15.6,15.65,28600.0,13.5099,13.5445,13.5013,13.5445,28600.0
2005-10-28 11:20:00,15.65,15.67,15.64,15.67,17700.0,13.5445,13.5619,13.5359,13.5619,17700.0
2005-10-28 11:25:00,15.67,15.74,15.66,15.74,37300.0,13.5619,13.6224,13.5532,13.6224,37300.0
2005-10-28 11:30:00,15.73,15.74,15.69,15.69,34700.0,13.6138,13.6224,13.5792,13.5792,34700.0
2005-10-28 11:35:00,15.69,15.69,15.67,15.69,23600.0,13.5792,13.5792,13.5619,13.5792,23600.0
2005-10-28 11:40:00,15.69,15.72,15.68,15.71,13000.0,13.5792,13.6051,13.5705,13.5965,13000.0
2005-10-28 11:45:00,15.71,15.75,15.71,15.75,21600.0,13.5965,13.6311,13.5965,13.6311,21600.0
2005-10-28 11:50:00,15.75,15.77,15.74,15.76,36800.0,13.6311,13.6484,13.6224,13.6397,36800.0
2005-10-28 11:55:00,15.76,15.79,15.76,15.78,44400.0,13.6397,13.6657,13.6397,13.6571,44400.0
2005-10-28 12:00:00,15.78,15.8,15.77,15.79,46000.0,13.6571,13.6744,13.6484,13.6657,46000.0
2005-10-28 12:05:00,15.8,15.8,15.74,15.74,14300.0,13.6744,13.6744,13.6224,13.6224,14300.0
2005-10-28 12:10:00,15.75,15.75,15.73,15.73,33200.0,13.6311,13.6311,13.6138,13.6138,33200.0
2005-10-28 12:15:00,15.72,15.73,15.7,15.7,23000.0,13.6051,13.6138,13.5878,13.5878,23000.0
2005-10-28 12:20:00,15.7,15.74,15.7,15.72,31100.0,13.5878,13.6224,13.5878,13.6051,31100.0
2005-10-28 12:25:00,15.72,15.72,15.71,15.71,10900.0,13.6051,13.6051,13.5965,13.5965,10900.0
2005-10-28 12:30:00,15.71,15.72,15.71,15.71,27500.0,13.5965,13.6051,13.5965,13.5965,27500.0
2005-10-28 12:35:00,15.72,15.72,15.7,15.71,15900.0,13.6051,13.6051,13.5878,13.5965,15900.0
2005-10-28 12:40:00,15.71,15.72,15.71,15.71,21700.0,13.5965,13.6051,13.5965,13.5965,21700.0
2005-10-28 12:45:00,15.71,15.73,15.71,15.73,88700.0,13.5965,13.6138,13.5965,13.6138,88700.0
2005-10-28 12:50:00,15.73,15.75,15.73,15.74,22200.0,13.6138,13.6311,13.6138,13.6224,22200.0
2005-10-28 12:55:00,15.75,15.75,15.7,15.7,59800.0,13.6311,13.6311,13.5878,13.5878,59800.0
2005-10-28 13:00:00,15.7,15.76,15.7,15.75,29400.0,13.5878,13.6397,13.5878,13.6311,29400.0
2005-10-28 13:05:00,15.76,15.77,15.75,15.75,20700.0,13.6397,13.6484,13.6311,13.6311,20700.0
2005-10-28 13:10:00,15.76,15.78,15.75,15.76,20000.0,13.6397,13.6571,13.6311,13.6397,20000.0
2005-10-28 13:15:00,15.75,15.76,15.74,15.74,17400.0,13.6311,13.6397,13.6224,13.6224,17400.0
2005-10-28 13:20:00,15.74,15.75,15.73,15.74,28200.0,13.6224,13.6311,13.6138,13.6224,28200.0
2005-10-28 13:25:00,15.74,15.76,15.73,15.74,45700.0,13.6224,13.6397,13.6138,13.6224,45700.0
2005-10-28 13:30:00,15.74,15.75,15.73,15.75,21000.0,13.6224,13.6311,13.6138,13.6311,21000.0
2005-10-28 13:35:00,15.74,15.77,15.74,15.75,21400.0,13.6224,13.6484,13.6224,13.6311,21400.0
2005-10-28 13:40:00,15.75,15.76,15.74,15.75,16100.0,13.6311,13.6397,13.6224,13.6311,16100.0
2005-10-28 13:45:00,15.75,15.76,15.75,15.76,2000.0,13.6311,13.6397,13.6311,13.6397,2000.0
2005-10-28 13:50:00,15.76,15.77,15.75,15.76,8100.0,13.6397,13.6484,13.6311,13.6397,8100.0
2005-10-28 13:55:00,15.77,15.78,15.76,15.77,10900.0,13.6484,13.6571,13.6397,13.6484,10900.0
2005-10-28 14:00:00,15.78,15.8,15.77,15.79,59500.0,13.6571,13.6744,13.6484,13.6657,59500.0
2005-10-28 14:05:00,15.8,15.8,15.78,15.8,56900.0,13.6744,13.6744,13.6571,13.6744,56900.0
2005-10-28 14:10:00,15.8,15.81,15.8,15.8,52500.0,13.6744,13.683,13.6744,13.6744,52500.0
2005-10-28 14:15:00,15.81,15.82,15.81,15.82,86400.0,13.683,13.6917,13.683,13.6917,86400.0
2005-10-28 14:20:00,15.81,15.82,15.78,15.8,90300.0,13.683,13.6917,13.6571,13.6744,90300.0
2005-10-28 14:25:00,15.8,15.82,15.79,15.82,29000.0,13.6744,13.6917,13.6657,13.6917,29000.0
2005-10-28 14:30:00,15.82,15.82,15.8,15.82,18300.0,13.6917,13.6917,13.6744,13.6917,18300.0
2005-10-28 14:35:00,15.82,15.82,15.78,15.78,40600.0,13.6917,13.6917,13.6571,13.6571,40600.0
2005-10-28 14:40:00,15.79,15.79,15.78,15.78,13000.0,13.6657,13.6657,13.6571,13.6571,13000.0
2005-10-28 14:45:00,15.78,15.82,15.78,15.8,32200.0,13.6571,13.6917,13.6571,13.6744,32200.0
2005-10-28 14:50:00,15.81,15.81,15.8,15.8,25900.0,13.683,13.683,13.6744,13.6744,25900.0
2005-10-28 14:55:00,15.81,15.83,15.81,15.82,44700.0,13.683,13.7003,13.683,13.6917,44700.0
2005-10-28 15:00:00,15.83,15.83,15.82,15.83,27600.0,13.7003,13.7003,13.6917,13.7003,27600.0
2005-10-28 15:05:00,15.83,15.83,15.82,15.83,22600.0,13.7003,13.7003,13.6917,13.7003,22600.0
2005-10-28 15:10:00,15.82,15.83,15.81,15.81,36100.0,13.6917,13.7003,13.683,13.683,36100.0
2005-10-28 15:15:00,15.81,15.82,15.8,15.8,27500.0,13.683,13.6917,13.6744,13.6744,27500.0
2005-10-28 15:20:00,15.81,15.83,15.8,15.82,50500.0,13.683,13.7003,13.6744,13.6917,50500.0
2005-10-28 15:25:00,15.82,15.82,15.78,15.79,44700.0,13.6917,13.6917,13.6571,13.6657,44700.0
2005-10-28 15:30:00,15.77,15.77,15.75,15.75,31800.0,13.6484,13.6484,13.6311,13.6311,31800.0
2005-10-28 15:35:00,15.75,15.75,15.73,15.74,39100.0,13.6311,13.6311,13.6138,13.6224,39100.0
2005-10-28 15:40:00,15.74,15.74,15.72,15.72,61400.0,13.6224,13.6224,13.6051,13.6051,61400.0
2005-10-28 15:45:00,15.72,15.73,15.71,15.72,58500.0,13.6051,13.6138,13.5965,13.6051,58500.0
2005-10-28 15:50:00,15.72,15.73,15.71,15.72,95600.0,13.6051,13.6138,13.5965,13.6051,95600.0
2005-10-28 15:55:00,15.73,15.75,15.72,15.74,60000.0,13.6138,13.6311,13.6051,13.6224,60000.0
2005-10-31 09:30:00,15.8,15.84,15.79,15.81,110600.0,13.6744,13.709,13.6657,13.683,110600.0
2005-10-31 09:35:00,15.8,15.82,15.74,15.74,37600.0,13.6744,13.6917,13.6224,13.6224,37600.0
2005-10-31 09:40:00,15.75,15.78,15.72,15.77,24000.0,13.6311,13.6571,13.6051,13.6484,24000.0
2005-10-31 09:45:00,15.78,15.79,15.75,15.75,174300.0,13.6571,13.6657,13.6311,13.6311,174300.0
2005-10-31 09:50:00,15.76,15.78,15.75,15.78,27500.0,13.6397,13.6571,13.6311,13.6571,27500.0
2005-10-31 09:55:00,15.78,15.78,15.74,15.74,105700.0,13.6571,13.6571,13.6224,13.6224,105700.0
2005-10-31 10:00:00,15.75,15.8,15.75,15.79,127200.0,13.6311,13.6744,13.6311,13.6657,127200.0
2005-10-31 10:05:00,15.79,15.85,15.79,15.83,74800.0,13.6657,13.7176,13.6657,13.7003,74800.0
2005-10-31 10:10:00,15.84,15.84,15.81,15.84,52800.0,13.709,13.709,13.683,13.709,52800.0
2005-10-31 10:15:00,15.83,15.86,15.83,15.84,103800.0,13.7003,13.7263,13.7003,13.709,103800.0
2005-10-31 10:20:00,15.84,15.86,15.83,15.86,88500.0,13.709,13.7263,13.7003,13.7263,88500.0
2005-10-31 10:25:00,15.87,15.87,15.85,15.86,65300.0,13.735,13.735,13.7176,13.7263,65300.0
2005-10-31 10:30:00,15.86,15.88,15.85,15.87,71700.0,13.7263,13.7436,13.7176,13.735,71700.0
2005-10-31 10:35:00,15.87,15.88,15.84,15.86,27900.0,13.735,13.7436,13.709,13.7263,27900.0
2005-10-31 10:40:00,15.86,15.88,15.86,15.88,29100.0,13.7263,13.7436,13.7263,13.7436,29100.0
2005-10-31 10:45:00,15.88,15.89,15.82,15.88,30700.0,13.7436,13.7523,13.6917,13.7436,30700.0
2005-10-31 10:50:00,15.88,15.89,15.88,15.89,51900.0,13.7436,13.7523,13.7436,13.7523,51900.0
2005-10-31 10:55:00,15.89,15.89,15.88,15.89,52500.0,13.7523,13.7523,13.7436,13.7523,52500.0
2005-10-31 11:00:00,15.89,15.89,15.84,15.85,21300.0,13.7523,13.7523,13.709,13.7176,21300.0
2005-10-31 11:05:00,15.85,15.86,15.85,15.86,16800.0,13.7176,13.7263,13.7176,13.7263,16800.0
2005-10-31 11:10:00,15.86,15.86,15.85,15.86,29200.0,13.7263,13.7263,13.7176,13.7263,29200.0
2005-10-31 11:15:00,15.85,15.86,15.84,15.85,30900.0,13.7176,13.7263,13.709,13.7176,30900.0
2005-10-31 11:20:00,15.85,15.85,15.82,15.82,29700.0,13.7176,13.7176,13.6917,13.6917,29700.0
2005-10-31 11:25:00,15.82,15.84,15.82,15.83,25000.0,13.6917,13.709,13.6917,13.7003,25000.0
2005-10-31 11:30:00,15.82,15.87,15.82,15.86,101700.0,13.6917,13.735,13.6917,13.7263,101700.0
2005-10-31 11:35:00,15.87,15.87,15.85,15.86,39200.0,13.735,13.735,13.7176,13.7263,39200.0
2005-10-31 11:40:00,15.86,15.86,15.85,15.85,29200.0,13.7263,13.7263,13.7176,13.7176,29200.0
2005-10-31 11:45:00,15.85,15.86,15.84,15.84,75100.0,13.7176,13.7263,13.709,13.709,75100.0
2005-10-31 11:50:00,15.84,15.86,15.84,15.85,92100.0,13.709,13.7263,13.709,13.7176,92100.0
2005-10-31 11:55:00,15.86,15.89,15.85,15.88,111600.0,13.7263,13.7523,13.7176,13.7436,111600.0
2005-10-31 12:00:00,15.88,15.89,15.87,15.88,125300.0,13.7436,13.7523,13.735,13.7436,125300.0
2005-10-31 12:05:00,15.88,15.89,15.87,15.88,27500.0,13.7436,13.7523,13.735,13.7436,27500.0
2005-10-31 12:10:00,15.88,15.88,15.86,15.86,14800.0,13.7436,13.7436,13.7263,13.7263,14800.0
2005-10-31 12:15:00,15.86,15.86,15.83,15.84,65800.0,13.7263,13.7263,13.7003,13.709,65800.0
2005-10-31 12:20:00,15.84,15.86,15.84,15.86,57400.0,13.709,13.7263,13.709,13.7263,57400.0
2005-10-31 12:25:00,15.86,15.86,15.83,15.84,46000.0,13.7263,13.7263,13.7003,13.709,46000.0
2005-10-31 12:30:00,15.84,15.85,15.82,15.85,15400.0,13.709,13.7176,13.6917,13.7176,15400.0
2005-10-31 12:35:00,15.85,15.85,15.84,15.85,22300.0,13.7176,13.7176,13.709,13.7176,22300.0
2005-10-31 12:40:00,15.85,15.85,15.84,15.85,33600.0,13.7176,13.7176,13.709,13.7176,33600.0
2005-10-31 12:45:00,15.84,15.85,15.84,15.84,43000.0,13.709,13.7176,13.709,13.709,43000.0
2005-10-31 12:50:00,15.84,15.85,15.82,15.84,98300.0,13.709,13.7176,13.6917,13.709,98300.0
2005-10-31 12:55:00,15.84,15.84,15.83,15.83,51600.0,13.709,13.709,13.7003,13.7003,51600.0
2005-10-31 13:00:00,15.84,15.84,15.82,15.82,11800.0,13.709,13.709,13.6917,13.6917,11800.0
2005-10-31 13:05:00,15.82,15.82,15.76,15.76,59500.0,13.6917,13.6917,13.6397,13.6397,59500.0
2005-10-31 13:10:00,15.77,15.81,15.76,15.81,42800.0,13.6484,13.683,13.6397,13.683,42800.0
2005-10-31 13:15:00,15.81,15.83,15.8,15.81,32300.0,13.683,13.7003,13.6744,13.683,32300.0
2005-10-31 13:20:00,15.82,15.83,15.8,15.8,42000.0,13.6917,13.7003,13.6744,13.6744,42000.0
2005-10-31 13:25:00,15.8,15.81,15.77,15.77,14500.0,13.6744,13.683,13.6484,13.6484,14500.0
2005-10-31 13:30:00,15.77,15.78,15.76,15.77,15100.0,13.6484,13.6571,13.6397,13.6484,15100.0
2005-10-31 13:35:00,15.77,15.78,15.77,15.77,35800.0,13.6484,13.6571,13.6484,13.6484,35800.0
2005-10-31 13:40:00,15.76,15.79,15.76,15.78,16900.0,13.6397,13.6657,13.6397,13.6571,16900.0
2005-10-31 13:45:00,15.79,15.79,15.78,15.78,14600.0,13.6657,13.6657,13.6571,13.6571,14600.0
2005-10-31 13:50:00,15.78,15.82,15.78,15.82,19700.0,13.6571,13.6917,13.6571,13.6917,19700.0
2005-10-31 13:55:00,15.82,15.84,15.81,15.84,28100.0,13.6917,13.709,13.683,13.709,28100.0
2005-10-31 14:00:00,15.84,15.85,15.83,15.83,52100.0,13.709,13.7176,13.7003,13.7003,52100.0
2005-10-31 14:05:00,15.84,15.85,15.83,15.84,46500.0,13.709,13.7176,13.7003,13.709,46500.0
2005-10-31 14:10:00,15.85,15.86,15.84,15.86,83200.0,13.7176,13.7263,13.709,13.7263,83200.0
2005-10-31 14:15:00,15.86,15.88,15.86,15.87,76800.0,13.7263,13.7436,13.7263,13.735,76800.0
2005-10-31 14:20:00,15.87,15.88,15.84,15.85,69200.0,13.735,13.7436,13.709,13.7176,69200.0
2005-10-31 14:25:00,15.85,15.89,15.84,15.85,73400.0,13.7176,13.7523,13.709,13.7176,73400.0
2005-10-31 14:30:00,15.85,15.87,15.85,15.87,19800.0,13.7176,13.735,13.7176,13.735,19800.0
2005-10-31 14:35:00,15.87,15.88,15.86,15.87,48700.0,13.735,13.7436,13.7263,13.735,48700.0
2005-10-31 14:40:00,15.88,15.89,15.87,15.88,61300.0,13.7436,13.7523,13.735,13.7436,61300.0
2005-10-31 14:45:00,15.89,15.91,15.89,15.9,205200.0,13.7523,13.7696,13.7523,13.7609,205200.0
2005-10-31 14:50:00,15.91,15.92,15.9,15.91,221600.0,13.7696,13.7782,13.7609,13.7696,221600.0
2005-10-31 14:55:00,15.92,15.93,15.9,15.93,229300.0,13.7782,13.7869,13.7609,13.7869,229300.0
2005-10-31 15:00:00,15.93,15.95,15.92,15.94,73900.0,13.7869,13.8042,13.7782,13.7955,73900.0
2005-10-31 15:05:00,15.93,15.96,15.93,15.96,120000.0,13.7869,13.8128,13.7869,13.8128,120000.0
2005-10-31 15:10:00,15.97,15.97,15.95,15.97,117100.0,13.8215,13.8215,13.8042,13.8215,117100.0
2005-10-31 15:15:00,15.98,16.0,15.96,15.98,972500.0,13.8302,13.8475,13.8128,13.8302,972500.0
2005-10-31 15:20:00,15.99,16.02,15.98,15.99,274200.0,13.8388,13.8648,13.8302,13.8388,274200.0
2005-10-31 15:25:00,15.99,16.06,15.99,16.05,170600.0,13.8388,13.8994,13.8388,13.8907,170600.0
2005-10-31 15:30:00,16.05,16.05,16.0,16.01,70900.0,13.8907,13.8907,13.8475,13.8561,70900.0
2005-10-31 15:35:00,16.01,16.02,15.98,16.0,67200.0,13.8561,13.8648,13.8302,13.8475,67200.0
2005-10-31 15:40:00,15.99,16.03,15.98,16.02,125200.0,13.8388,13.8734,13.8302,13.8648,125200.0
2005-10-31 15:45:00,16.01,16.03,16.0,16.02,69600.0,13.8561,13.8734,13.8475,13.8648,69600.0
2005-10-31 15:50:00,16.03,16.03,16.0,16.01,135900.0,13.8734,13.8734,13.8475,13.8561,135900.0
2005-10-31 15:55:00,16.02,16.02,15.99,16.0,263700.0,13.8648,13.8648,13.8388,13.8475,263700.0
2005-11-01 09:30:00,16.0,16.01,15.95,15.99,189700.0,13.8475,13.8561,13.8042,13.8388,189700.0
2005-11-01 09:35:00,16.01,16.01,15.99,16.0,97300.0,13.8561,13.8561,13.8388,13.8475,97300.0
2005-11-01 09:40:00,16.0,16.04,15.99,16.0,45800.0,13.8475,13.8821,13.8388,13.8475,45800.0
2005-11-01 09:45:00,16.01,16.01,15.95,15.98,92600.0,13.8561,13.8561,13.8042,13.8302,92600.0
2005-11-01 09:50:00,15.99,16.0,15.99,15.99,62800.0,13.8388,13.8475,13.8388,13.8388,62800.0
2005-11-01 09:55:00,16.0,16.0,15.99,15.99,17000.0,13.8475,13.8475,13.8388,13.8388,17000.0
2005-11-01 10:00:00,16.0,16.0,15.97,15.98,40100.0,13.8475,13.8475,13.8215,13.8302,40100.0
2005-11-01 10:05:00,15.98,15.99,15.98,15.99,25600.0,13.8302,13.8388,13.8302,13.8388,25600.0
2005-11-01 10:10:00,16.0,16.01,15.99,16.01,107300.0,13.8475,13.8561,13.8388,13.8561,107300.0
2005-11-01 10:15:00,16.01,16.01,16.0,16.01,29500.0,13.8561,13.8561,13.8475,13.8561,29500.0
2005-11-01 10:20:00,16.01,16.05,16.0,16.05,129900.0,13.8561,13.8907,13.8475,13.8907,129900.0
2005-11-01 10:25:00,16.05,16.08,16.05,16.06,125400.0,13.8907,13.9167,13.8907,13.8994,125400.0
2005-11-01 10:30:00,16.06,16.09,16.06,16.08,142500.0,13.8994,13.9254,13.8994,13.9167,142500.0
2005-11-01 10:35:00,16.09,16.09,16.07,16.09,94600.0,13.9254,13.9254,13.908,13.9254,94600.0
2005-11-01 10:40:00,16.09,16.1,16.08,16.09,31800.0,13.9254,13.934,13.9167,13.9254,31800.0
2005-11-01 10:45:00,16.1,16.1,16.08,16.09,27300.0,13.934,13.934,13.9167,13.9254,27300.0
2005-11-01 10:50:00,16.09,16.14,16.08,16.13,170500.0,13.9254,13.9686,13.9167,13.96,170500.0
2005-11-01 10:55:00,16.14,16.14,16.12,16.12,40300.0,13.9686,13.9686,13.9513,13.9513,40300.0
2005-11-01 11:00:00,16.13,16.14,16.12,16.12,61000.0,13.96,13.9686,13.9513,13.9513,61000.0
2005-11-01 11:05:00,16.13,16.14,16.12,16.13,69500.0,13.96,13.9686,13.9513,13.96,69500.0
2005-11-01 11:10:00,16.13,16.13,16.08,16.09,70400.0,13.96,13.96,13.9167,13.9254,70400.0
2005-11-01 11:15:00,16.09,16.1,16.07,16.07,33000.0,13.9254,13.934,13.908,13.908,33000.0
2005-11-01 11:20:00,16.08,16.1,16.07,16.09,79200.0,13.9167,13.934,13.908,13.9254,79200.0
2005-11-01 11:25:00,16.11,16.13,16.09,16.11,46100.0,13.9427,13.96,13.9254,13.9427,46100.0
2005-11-01 11:30:00,16.12,16.14,16.11,16.12,34300.0,13.9513,13.9686,13.9427,13.9513,34300.0
2005-11-01 11:35:00,16.14,16.14,16.07,16.14,27300.0,13.9686,13.9686,13.908,13.9686,27300.0
2005-11-01 11:40:00,16.14,16.14,16.13,16.14,42500.0,13.9686,13.9686,13.96,13.9686,42500.0
2005-11-01 11:45:00,16.14,16.14,16.13,16.13,27100.0,13.9686,13.9686,13.96,13.96,27100.0
2005-11-01 11:50:00,16.14,16.14,16.13,16.13,13100.0,13.9686,13.9686,13.96,13.96,13100.0
2005-11-01 11:55:00,16.14,16.15,16.11,16.11,53900.0,13.9686,13.9773,13.9427,13.9427,53900.0
2005-11-01 12:00:00,16.11,16.12,16.1,16.1,16200.0,13.9427,13.9513,13.934,13.934,16200.0
2005-11-01 12:05:00,16.1,16.11,16.08,16.1,47700.0,13.934,13.9427,13.9167,13.934,47700.0
2005-11-01 12:10:00,16.1,16.1,16.07,16.07,24700.0,13.934,13.934,13.908,13.908,24700.0
2005-11-01 12:15:00,16.08,16.08,16.05,16.06,31800.0,13.9167,13.9167,13.8907,13.8994,31800.0
2005-11-01 12:20:00,16.06,16.06,16.02,16.02,44100.0,13.8994,13.8994,13.8648,13.8648,44100.0
2005-11-01 12:25:00,16.03,16.03,16.01,16.02,24500.0,13.8734,13.8734,13.8561,13.8648,24500.0
2005-11-01 12:30:00,16.02,16.02,16.0,16.02,96500.0,13.8648,13.8648,13.8475,13.8648,96500.0
2005-11-01 12:35:00,16.03,16.03,16.02,16.02,29000.0,13.8734,13.8734,13.8648,13.8648,29000.0
2005-11-01 12:40:00,16.03,16.04,16.02,16.03,22100.0,13.8734,13.8821,13.8648,13.8734,22100.0
2005-11-01 12:45:00,16.04,16.04,16.03,16.04,32300.0,13.8821,13.8821,13.8734,13.8821,32300.0
2005-11-01 12:50:00,16.04,16.05,16.03,16.05,19500.0,13.8821,13.8907,13.8734,13.8907,19500.0
2005-11-01 12:55:00,16.05,16.05,16.03,16.04,14200.0,13.8907,13.8907,13.8734,13.8821,14200.0
2005-11-01 13:00:00,16.04,16.04,16.03,16.04,12900.0,13.8821,13.8821,13.8734,13.8821,12900.0
2005-11-01 13:05:00,16.04,16.04,16.02,16.02,37500.0,13.8821,13.8821,13.8648,13.8648,37500.0
2005-11-01 13:10:00,16.02,16.03,16.0,16.0,11500.0,13.8648,13.8734,13.8475,13.8475,11500.0
2005-11-01 13:15:00,16.0,16.01,15.98,16.0,91300.0,13.8475,13.8561,13.8302,13.8475,91300.0
2005-11-01 13:20:00,16.02,16.02,16.0,16.0,14500.0,13.8648,13.8648,13.8475,13.8475,14500.0
2005-11-01 13:25:00,16.01,16.01,16.0,16.0,9800.0,13.8561,13.8561,13.8475,13.8475,9800.0
2005-11-01 13:30:00,16.01,16.01,16.0,16.0,6700.0,13.8561,13.8561,13.8475,13.8475,6700.0
2005-11-01 13:35:00,16.0,16.0,15.98,15.98,9400.0,13.8475,13.8475,13.8302,13.8302,9400.0
2005-11-01 13:40:00,15.99,15.99,15.97,15.97,6800.0,13.8388,13.8388,13.8215,13.8215,6800.0
2005-11-01 13:45:00,15.98,15.99,15.97,15.98,12800.0,13.8302,13.8388,13.8215,13.8302,12800.0
2005-11-01 13:50:00,15.99,16.01,15.98,16.0,36700.0,13.8388,13.8561,13.8302,13.8475,36700.0
2005-11-01 13:55:00,16.01,16.01,16.0,16.0,3100.0,13.8561,13.8561,13.8475,13.8475,3100.0
2005-11-01 14:00:00,16.01,16.01,15.99,16.0,23000.0,13.8561,13.8561,13.8388,13.8475,23000.0
2005-11-01 14:05:00,16.01,16.01,15.99,16.0,18200.0,13.8561,13.8561,13.8388,13.8475,18200.0
2005-11-01 14:10:00,16.01,16.04,16.0,16.02,23700.0,13.8561,13.8821,13.8475,13.8648,23700.0
2005-11-01 14:15:00,16.02,16.1,16.02,16.1,30700.0,13.8648,13.934,13.8648,13.934,30700.0
2005-11-01 14:20:00,16.1,16.11,16.08,16.1,59300.0,13.934,13.9427,13.9167,13.934,59300.0
2005-11-01 14:25:00,16.1,16.1,16.05,16.06,24600.0,13.934,13.934,13.8907,13.8994,24600.0
2005-11-01 14:30:00,16.06,16.07,16.02,16.03,50800.0,13.8994,13.908,13.8648,13.8734,50800.0
2005-11-01 14:35:00,16.04,16.05,16.0,16.01,27500.0,13.8821,13.8907,13.8475,13.8561,27500.0
2005-11-01 14:40:00,16.01,16.01,16.0,16.01,15400.0,13.8561,13.8561,13.8475,13.8561,15400.0
2005-11-01 14:45:00,16.01,16.01,15.97,16.0,81000.0,13.8561,13.8561,13.8215,13.8475,81000.0
2005-11-01 14:50:00,16.0,16.0,15.96,15.96,96300.0,13.8475,13.8475,13.8128,13.8128,96300.0
2005-11-01 14:55:00,15.97,15.98,15.96,15.97,40900.0,13.8215,13.8302,13.8128,13.8215,40900.0
2005-11-01 15:00:00,15.97,15.98,15.97,15.98,30100.0,13.8215,13.8302,13.8215,13.8302,30100.0
2005-11-01 15:05:00,15.98,15.98,15.95,15.97,26600.0,13.8302,13.8302,13.8042,13.8215,26600.0
2005-11-01 15:10:00,15.97,16.0,15.96,15.99,47800.0,13.8215,13.8475,13.8128,13.8388,47800.0
2005-11-01 15:15:00,15.99,16.01,15.99,15.99,55400.0,13.8388,13.8561,13.8388,13.8388,55400.0
2005-11-01 15:20:00,16.0,16.02,15.98,16.01,49300.0,13.8475,13.8648,13.8302,13.8561,49300.0
2005-11-01 15:25:00,16.02,16.03,16.01,16.02,54100.0,13.8648,13.8734,13.8561,13.8648,54100.0
2005-11-01 15:30:00,16.03,16.05,16.03,16.05,49900.0,13.8734,13.8907,13.8734,13.8907,49900.0
2005-11-01 15:35:00,16.04,16.04,15.99,16.0,56000.0,13.8821,13.8821,13.8388,13.8475,56000.0
2005-11-01 15:40:00,16.0,16.0,15.99,16.0,47600.0,13.8475,13.8475,13.8388,13.8475,47600.0
2005-11-01 15:45:00,15.99,16.0,15.99,15.99,87600.0,13.8388,13.8475,13.8388,13.8388,87600.0
2005-11-01 15:50:00,16.0,16.01,15.98,16.0,63700.0,13.8475,13.8561,13.8302,13.8475,63700.0
2005-11-01 15:55:00,16.0,16.02,15.99,16.0,69100.0,13.8475,13.8648,13.8388,13.8475,69100.0
2005-11-02 09:30:00,16.02,16.02,15.89,15.91,175100.0,13.8648,13.8648,13.7523,13.7696,175100.0
2005-11-02 09:35:00,15.91,16.03,15.9,16.01,51300.0,13.7696,13.8734,13.7609,13.8561,51300.0
2005-11-02 09:40:00,16.01,16.01,15.97,15.98,40100.0,13.8561,13.8561,13.8215,13.8302,40100.0
2005-11-02 09:45:00,15.99,16.02,15.98,16.02,56500.0,13.8388,13.8648,13.8302,13.8648,56500.0
2005-11-02 09:50:00,16.02,16.03,16.01,16.03,21400.0,13.8648,13.8734,13.8561,13.8734,21400.0
2005-11-02 09:55:00,16.03,16.04,16.02,16.04,27900.0,13.8734,13.8821,13.8648,13.8821,27900.0
2005-11-02 10:00:00,16.04,16.05,16.03,16.05,48400.0,13.8821,13.8907,13.8734,13.8907,48400.0
2005-11-02 10:05:00,16.04,16.05,16.04,16.04,31200.0,13.8821,13.8907,13.8821,13.8821,31200.0
2005-11-02 10:10:00,16.05,16.1,16.05,16.09,67900.0,13.8907,13.934,13.8907,13.9254,67900.0
2005-11-02 10:15:00,16.09,16.1,16.07,16.09,35600.0,13.9254,13.934,13.908,13.9254,35600.0
2005-11-02 10:20:00,16.09,16.15,16.07,16.15,89500.0,13.9254,13.9773,13.908,13.9773,89500.0
2005-11-02 10:25:00,16.15,16.16,16.04,16.04,85100.0,13.9773,13.9859,13.8821,13.8821,85100.0
2005-11-02 10:30:00,16.04,16.1,16.04,16.08,73400.0,13.8821,13.934,13.8821,13.9167,73400.0
2005-11-02 10:35:00,16.08,16.11,16.08,16.09,47500.0,13.9167,13.9427,13.9167,13.9254,47500.0
2005-11-02 10:40:00,16.11,16.12,16.1,16.12,51700.0,13.9427,13.9513,13.934,13.9513,51700.0
2005-11-02 10:45:00,16.12,16.14,16.12,16.13,55600.0,13.9513,13.9686,13.9513,13.96,55600.0
2005-11-02 10:50:00,16.13,16.15,16.13,16.15,45400.0,13.96,13.9773,13.96,13.9773,45400.0
2005-11-02 10:55:00,16.15,16.2,16.15,16.2,45900.0,13.9773,14.0206,13.9773,14.0206,45900.0
2005-11-02 11:00:00,16.19,16.2,16.18,16.2,55000.0,14.0119,14.0206,14.0032,14.0206,55000.0
2005-11-02 11:05:00,16.2,16.21,16.19,16.21,97600.0,14.0206,14.0292,14.0119,14.0292,97600.0
2005-11-02 11:10:00,16.21,16.21,16.15,16.15,40800.0,14.0292,14.0292,13.9773,13.9773,40800.0
2005-11-02 11:15:00,16.15,16.15,16.13,16.14,24900.0,13.9773,13.9773,13.96,13.9686,24900.0
2005-11-02 11:20:00,16.14,16.16,16.13,16.15,51100.0,13.9686,13.9859,13.96,13.9773,51100.0
2005-11-02 11:25:00,16.15,16.17,16.15,16.17,28300.0,13.9773,13.9946,13.9773,13.9946,28300.0
2005-11-02 11:30:00,16.17,16.18,16.16,16.17,21400.0,13.9946,14.0032,13.9859,13.9946,21400.0
2005-11-02 11:35:00,16.16,16.18,16.13,16.13,31100.0,13.9859,14.0032,13.96,13.96,31100.0
2005-11-02 11:40:00,16.14,16.14,16.12,16.13,14800.0,13.9686,13.9686,13.9513,13.96,14800.0
2005-11-02 11:45:00,16.12,16.18,16.12,16.18,42700.0,13.9513,14.0032,13.9513,14.0032,42700.0
2005-11-02 11:50:00,16.18,16.2,16.18,16.2,56400.0,14.0032,14.0206,14.0032,14.0206,56400.0
2005-11-02 11:55:00,16.2,16.22,16.2,16.2,60200.0,14.0206,14.0379,14.0206,14.0206,60200.0
2005-11-02 12:00:00,16.21,16.21,16.19,16.21,33000.0,14.0292,14.0292,14.0119,14.0292,33000.0
2005-11-02 12:05:00,16.21,16.22,16.2,16.2,45900.0,14.0292,14.0379,14.0206,14.0206,45900.0
2005-11-02 12:10:00,16.2,16.21,16.2,16.21,25200.0,14.0206,14.0292,14.0206,14.0292,25200.0
2005-11-02 12:15:00,16.21,16.22,16.2,16.21,17500.0,14.0292,14.0379,14.0206,14.0292,17500.0
2005-11-02 12:20:00,16.21,16.23,16.21,16.23,43100.0,14.0292,14.0465,14.0292,14.0465,43100.0
2005-11-02 12:25:00,16.22,16.23,16.21,16.21,31100.0,14.0379,14.0465,14.0292,14.0292,31100.0
2005-11-02 12:30:00,16.22,16.22,16.2,16.22,29000.0,14.0379,14.0379,14.0206,14.0379,29000.0
2005-11-02 12:35:00,16.22,16.22,16.21,16.22,20400.0,14.0379,14.0379,14.0292,14.0379,20400.0
2005-11-02 12:40:00,16.22,16.22,16.2,16.2,19100.0,14.0379,14.0379,14.0206,14.0206,19100.0
2005-11-02 12:45:00,16.21,16.21,16.19,16.2,17000.0,14.0292,14.0292,14.0119,14.0206,17000.0
2005-11-02 12:50:00,16.2,16.23,16.18,16.19,49400.0,14.0206,14.0465,14.0032,14.0119,49400.0
2005-11-02 12:55:00,16.18,16.19,16.18,16.19,34000.0,14.0032,14.0119,14.0032,14.0119,34000.0
2005-11-02 13:00:00,16.19,16.19,16.18,16.19,24300.0,14.0119,14.0119,14.0032,14.0119,24300.0
2005-11-02 13:05:00,16.19,16.19,16.17,16.18,30400.0,14.0119,14.0119,13.9946,14.0032,30400.0
2005-11-02 13:10:00,16.18,16.19,16.12,16.13,45100.0,14.0032,14.0119,13.9513,13.96,45100.0
2005-11-02 13:15:00,16.13,16.17,16.13,16.16,27300.0,13.96,13.9946,13.96,13.9859,27300.0
2005-11-02 13:20:00,16.17,16.17,16.15,16.16,7100.0,13.9946,13.9946,13.9773,13.9859,7100.0
2005-11-02 13:25:00,16.16,16.16,16.14,16.15,28000.0,13.9859,13.9859,13.9686,13.9773,28000.0
2005-11-02 13:30:00,16.15,16.16,16.14,16.16,36700.0,13.9773,13.9859,13.9686,13.9859,36700.0
2005-11-02 13:35:00,16.16,16.19,16.15,16.18,26200.0,13.9859,14.0119,13.9773,14.0032,26200.0
2005-11-02 13:40:00,16.19,16.28,16.18,16.26,1301700.0,14.0119,14.0898,14.0032,14.0725,1301700.0
2005-11-02 13:45:00,16.26,16.32,16.25,16.31,191100.0,14.0725,14.1244,14.0638,14.1158,191100.0
2005-11-02 13:50:00,16.31,16.33,16.29,16.32,43400.0,14.1158,14.1331,14.0984,14.1244,43400.0
2005-11-02 13:55:00,16.33,16.35,16.33,16.34,124700.0,14.1331,14.1504,14.1331,14.1417,124700.0
2005-11-02 14:00:00,16.35,16.37,16.33,16.37,63000.0,14.1504,14.1677,14.1331,14.1677,63000.0
2005-11-02 14:05:00,16.38,16.39,16.37,16.38,39600.0,14.1763,14.185,14.1677,14.1763,39600.0
2005-11-02 14:10:00,16.38,16.42,16.38,16.41,233400.0,14.1763,14.211,14.1763,14.2023,233400.0
2005-11-02 14:15:00,16.41,16.43,16.41,16.42,45100.0,14.2023,14.2196,14.2023,14.211,45100.0
2005-11-02 14:20:00,16.42,16.42,16.39,16.41,68700.0,14.211,14.211,14.185,14.2023,68700.0
2005-11-02 14:25:00,16.41,16.41,16.4,16.4,54400.0,14.2023,14.2023,14.1936,14.1936,54400.0
2005-11-02 14:30:00,16.4,16.42,16.39,16.39,37200.0,14.1936,14.211,14.185,14.185,37200.0
2005-11-02 14:35:00,16.39,16.4,16.37,16.39,30500.0,14.185,14.1936,14.1677,14.185,30500.0
2005-11-02 14:40:00,16.38,16.38,16.34,16.36,27000.0,14.1763,14.1763,14.1417,14.159,27000.0
2005-11-02 14:45:00,16.35,16.38,16.35,16.38,38900.0,14.1504,14.1763,14.1504,14.1763,38900.0
2005-11-02 14:50:00,16.38,16.38,16.37,16.37,20800.0,14.1763,14.1763,14.1677,14.1677,20800.0
2005-11-02 14:55:00,16.36,16.38,16.36,16.37,43000.0,14.159,14.1763,14.159,14.1677,43000.0
2005-11-02 15:00:00,16.37,16.4,16.37,16.39,49400.0,14.1677,14.1936,14.1677,14.185,49400.0
2005-11-02 15:05:00,16.4,16.4,16.37,16.38,47800.0,14.1936,14.1936,14.1677,14.1763,47800.0
2005-11-02 15:10:00,16.38,16.42,16.38,16.38,37900.0,14.1763,14.211,14.1763,14.1763,37900.0
2005-11-02 15:15:00,16.39,16.4,16.35,16.35,54100.0,14.185,14.1936,14.1504,14.1504,54100.0
2005-11-02 15:20:00,16.34,16.38,16.33,16.38,64900.0,14.1417,14.1763,14.1331,14.1763,64900.0
2005-11-02 15:25:00,16.38,16.4,16.37,16.39,34300.0,14.1763,14.1936,14.1677,14.185,34300.0
2005-11-02 15:30:00,16.39,16.39,16.37,16.38,49900.0,14.185,14.185,14.1677,14.1763,49900.0
2005-11-02 15:35:00,16.38,16.38,16.36,16.37,33600.0,14.1763,14.1763,14.159,14.1677,33600.0
2005-11-02 15:40:00,16.37,16.38,16.36,16.38,61400.0,14.1677,14.1763,14.159,14.1763,61400.0
2005-11-02 15:45:00,16.38,16.42,16.38,16.41,66000.0,14.1763,14.211,14.1763,14.2023,66000.0
2005-11-02 15:50:00,16.42,16.42,16.36,16.37,71600.0,14.211,14.211,14.159,14.1677,71600.0
2005-11-02 15:55:00,16.37,16.42,16.37,16.41,195400.0,14.1677,14.211,14.1677,14.2023,195400.0
2005-11-03 09:30:00,16.41,16.41,16.37,16.39,121800.0,14.2023,14.2023,14.1677,14.185,121800.0
2005-11-03 09:35:00,16.4,16.43,16.39,16.43,31500.0,14.1936,14.2196,14.185,14.2196,31500.0
2005-11-03 09:40:00,16.43,16.45,16.4,16.45,129600.0,14.2196,14.2369,14.1936,14.2369,129600.0
2005-11-03 09:45:00,16.45,16.49,16.45,16.49,139000.0,14.2369,14.2715,14.2369,14.2715,139000.0
2005-11-03 09:50:00,16.49,16.5,16.45,16.45,190700.0,14.2715,14.2802,14.2369,14.2369,190700.0
2005-11-03 09:55:00,16.46,16.48,16.46,16.47,42200.0,14.2456,14.2629,14.2456,14.2542,42200.0
2005-11-03 10:00:00,16.48,16.49,16.44,16.47,53800.0,14.2629,14.2715,14.2283,14.2542,53800.0
2005-11-03 10:05:00,16.47,16.49,16.46,16.47,47700.0,14.2542,14.2715,14.2456,14.2542,47700.0
2005-11-03 10:10:00,16.46,16.47,16.43,16.43,70600.0,14.2456,14.2542,14.2196,14.2196,70600.0
2005-11-03 10:15:00,16.43,16.44,16.41,16.43,59000.0,14.2196,14.2283,14.2023,14.2196,59000.0
2005-11-03 10:20:00,16.42,16.43,16.38,16.39,53000.0,14.211,14.2196,14.1763,14.185,53000.0
2005-11-03 10:25:00,16.38,16.39,16.35,16.36,51200.0,14.1763,14.185,14.1504,14.159,51200.0
2005-11-03 10:30:00,16.35,16.4,16.34,16.39,87300.0,14.1504,14.1936,14.1417,14.185,87300.0
2005-11-03 10:35:00,16.39,16.45,16.39,16.4,79600.0,14.185,14.2369,14.185,14.1936,79600.0
2005-11-03 10:40:00,16.39,16.39,16.35,16.37,25100.0,14.185,14.185,14.1504,14.1677,25100.0
2005-11-03 10:45:00,16.37,16.38,16.34,16.35,44400.0,14.1677,14.1763,14.1417,14.1504,44400.0
2005-11-03 10:50:00,16.35,16.35,16.33,16.34,30400.0,14.1504,14.1504,14.1331,14.1417,30400.0
2005-11-03 10:55:00,16.33,16.34,16.33,16.33,38600.0,14.1331,14.1417,14.1331,14.1331,38600.0
2005-11-03 11:00:00,16.33,16.37,16.33,16.36,68400.0,14.1331,14.1677,14.1331,14.159,68400.0
2005-11-03 11:05:00,16.37,16.37,16.34,16.34,27800.0,14.1677,14.1677,14.1417,14.1417,27800.0
2005-11-03 11:10:00,16.34,16.34,16.32,16.32,52500.0,14.1417,14.1417,14.1244,14.1244,52500.0
2005-11-03 11:15:00,16.32,16.33,16.3,16.32,73200.0,14.1244,14.1331,14.1071,14.1244,73200.0
2005-11-03 11:20:00,16.31,16.34,16.29,16.3,40200.0,14.1158,14.1417,14.0984,14.1071,40200.0
2005-11-03 11:25:00,16.3,16.31,16.28,16.3,76900.0,14.1071,14.1158,14.0898,14.1071,76900.0
2005-11-03 11:30:00,16.3,16.3,16.27,16.28,55300.0,14.1071,14.1071,14.0811,14.0898,55300.0
2005-11-03 11:35:00,16.29,16.35,16.29,16.34,114200.0,14.0984,14.1504,14.0984,14.1417,114200.0
2005-11-03 11:40:00,16.33,16.33,16.3,16.33,41200.0,14.1331,14.1331,14.1071,14.1331,41200.0
2005-11-03 11:45:00,16.33,16.47,16.3,16.39,140100.0,14.1331,14.2542,14.1071,14.185,140100.0
2005-11-03 11:50:00,16.39,16.45,16.37,16.42,63400.0,14.185,14.2369,14.1677,14.211,63400.0
2005-11-03 11:55:00,16.42,16.42,16.37,16.37,44100.0,14.211,14.211,14.1677,14.1677,44100.0
2005-11-03 12:00:00,16.37,16.39,16.36,16.37,59000.0,14.1677,14.185,14.159,14.1677,59000.0
2005-11-03 12:05:00,16.37,16.37,16.35,16.35,44900.0,14.1677,14.1677,14.1504,14.1504,44900.0
2005-11-03 12:10:00,16.36,16.39,16.35,16.39,26900.0,14.159,14.185,14.1504,14.185,26900.0
2005-11-03 12:15:00,16.39,16.4,16.37,16.4,47700.0,14.185,14.1936,14.1677,14.1936,47700.0
2005-11-03 12:20:00,16.4,16.44,16.4,16.43,37300.0,14.1936,14.2283,14.1936,14.2196,37300.0
2005-11-03 12:25:00,16.44,16.44,16.42,16.44,15500.0,14.2283,14.2283,14.211,14.2283,15500.0
2005-11-03 12:30:00,16.44,16.45,16.42,16.42,17200.0,14.2283,14.2369,14.211,14.211,17200.0
2005-11-03 12:35:00,16.42,16.42,16.39,16.39,14200.0,14.211,14.211,14.185,14.185,14200.0
2005-11-03 12:40:00,16.39,16.4,16.37,16.37,32900.0,14.185,14.1936,14.1677,14.1677,32900.0
2005-11-03 12:45:00,16.37,16.37,16.34,16.35,41000.0,14.1677,14.1677,14.1417,14.1504,41000.0
2005-11-03 12:50:00,16.34,16.38,16.34,16.36,39600.0,14.1417,14.1763,14.1417,14.159,39600.0
2005-11-03 12:55:00,16.37,16.41,16.36,16.38,68400.0,14.1677,14.2023,14.159,14.1763,68400.0
2005-11-03 13:00:00,16.37,16.39,16.36,16.39,34900.0,14.1677,14.185,14.159,14.185,34900.0
2005-11-03 13:05:00,16.38,16.39,16.37,16.39,15500.0,14.1763,14.185,14.1677,14.185,15500.0
2005-11-03 13:10:00,16.38,16.39,16.37,16.37,13000.0,14.1763,14.185,14.1677,14.1677,13000.0
2005-11-03 13:15:00,16.37,16.37,16.36,16.36,22800.0,14.1677,14.1677,14.159,14.159,22800.0
2005-11-03 13:20:00,16.37,16.38,16.36,16.38,65400.0,14.1677,14.1763,14.159,14.1763,65400.0
2005-11-03 13:25:00,16.37,16.38,16.37,16.38,13400.0,14.1677,14.1763,14.1677,14.1763,13400.0
2005-11-03 13:30:00,16.38,16.39,16.37,16.38,24700.0,14.1763,14.185,14.1677,14.1763,24700.0
2005-11-03 13:35:00,16.38,16.39,16.38,16.39,13700.0,14.1763,14.185,14.1763,14.185,13700.0
2005-11-03 13:40:00,16.39,16.39,16.38,16.38,18800.0,14.185,14.185,14.1763,14.1763,18800.0
2005-11-03 13:45:00,16.38,16.39,16.38,16.38,11800.0,14.1763,14.185,14.1763,14.1763,11800.0
2005-11-03 13:50:00,16.39,16.4,16.38,16.39,25200.0,14.185,14.1936,14.1763,14.185,25200.0
2005-11-03 13:55:00,16.38,16.39,16.38,16.38,16900.0,14.1763,14.185,14.1763,14.1763,16900.0
2005-11-03 14:00:00,16.39,16.4,16.38,16.4,42700.0,14.185,14.1936,14.1763,14.1936,42700.0
2005-11-03 14:05:00,16.4,16.45,16.4,16.44,36800.0,14.1936,14.2369,14.1936,14.2283,36800.0
2005-11-03 14:10:00,16.45,16.45,16.4,16.41,32200.0,14.2369,14.2369,14.1936,14.2023,32200.0
2005-11-03 14:15:00,16.4,16.4,16.38,16.4,25900.0,14.1936,14.1936,14.1763,14.1936,25900.0
2005-11-03 14:20:00,16.4,16.43,16.39,16.4,22200.0,14.1936,14.2196,14.185,14.1936,22200.0
2005-11-03 14:25:00,16.4,16.41,16.39,16.4,34200.0,14.1936,14.2023,14.185,14.1936,34200.0
2005-11-03 14:30:00,16.39,16.4,16.38,16.39,20500.0,14.185,14.1936,14.1763,14.185,20500.0
2005-11-03 14:35:00,16.39,16.4,16.38,16.39,28700.0,14.185,14.1936,14.1763,14.185,28700.0
2005-11-03 14:40:00,16.38,16.39,16.38,16.39,24300.0,14.1763,14.185,14.1763,14.185,24300.0
2005-11-03 14:45:00,16.39,16.43,16.39,16.42,24800.0,14.185,14.2196,14.185,14.211,24800.0
2005-11-03 14:50:00,16.42,16.43,16.42,16.42,15400.0,14.211,14.2196,14.211,14.211,15400.0
2005-11-03 14:55:00,16.43,16.43,16.38,16.38,17200.0,14.2196,14.2196,14.1763,14.1763,17200.0
2005-11-03 15:00:00,16.38,16.39,16.3,16.3,127500.0,14.1763,14.185,14.1071,14.1071,127500.0
2005-11-03 15:05:00,16.3,16.36,16.3,16.36,46500.0,14.1071,14.159,14.1071,14.159,46500.0
2005-11-03 15:10:00,16.36,16.36,16.27,16.28,63300.0,14.159,14.159,14.0811,14.0898,63300.0
2005-11-03 15:15:00,16.27,16.27,16.25,16.26,69500.0,14.0811,14.0811,14.0638,14.0725,69500.0
2005-11-03 15:20:00,16.26,16.31,16.25,16.31,92700.0,14.0725,14.1158,14.0638,14.1158,92700.0
2005-11-03 15:25:00,16.3,16.36,16.3,16.36,92300.0,14.1071,14.159,14.1071,14.159,92300.0
2005-11-03 15:30:00,16.35,16.36,16.35,16.35,34500.0,14.1504,14.159,14.1504,14.1504,34500.0
2005-11-03 15:35:00,16.35,16.36,16.34,16.35,63700.0,14.1504,14.159,14.1417,14.1504,63700.0
2005-11-03 15:40:00,16.35,16.39,16.34,16.38,49400.0,14.1504,14.185,14.1417,14.1763,49400.0
2005-11-03 15:45:00,16.39,16.39,16.38,16.39,54700.0,14.185,14.185,14.1763,14.185,54700.0
2005-11-03 15:50:00,16.39,16.4,16.39,16.39,104500.0,14.185,14.1936,14.185,14.185,104500.0
2005-11-03 15:55:00,16.4,16.4,16.38,16.38,77700.0,14.1936,14.1936,14.1763,14.1763,77700.0
2005-11-04 09:30:00,16.32,16.36,15.47,16.36,98000.0,14.1244,14.159,13.3888,14.159,98000.0
2005-11-04 09:35:00,16.37,16.4,16.3,16.3,15800.0,14.1677,14.1936,14.1071,14.1071,15800.0
2005-11-04 09:40:00,16.27,16.32,16.26,16.3,41700.0,14.0811,14.1244,14.0725,14.1071,41700.0
2005-11-04 09:45:00,16.3,16.3,16.26,16.3,56700.0,14.1071,14.1071,14.0725,14.1071,56700.0
2005-11-04 09:50:00,16.3,16.31,16.29,16.29,25100.0,14.1071,14.1158,14.0984,14.0984,25100.0
2005-11-04 09:55:00,16.29,16.32,16.29,16.31,27500.0,14.0984,14.1244,14.0984,14.1158,27500.0
2005-11-04 10:00:00,16.32,16.33,16.31,16.32,19600.0,14.1244,14.1331,14.1158,14.1244,19600.0
2005-11-04 10:05:00,16.31,16.31,16.3,16.3,16600.0,14.1158,14.1158,14.1071,14.1071,16600.0
2005-11-04 10:10:00,16.3,16.31,16.28,16.3,57400.0,14.1071,14.1158,14.0898,14.1071,57400.0
2005-11-04 10:15:00,16.3,16.31,16.26,16.27,23000.0,14.1071,14.1158,14.0725,14.0811,23000.0
2005-11-04 10:20:00,16.27,16.29,16.26,16.29,35200.0,14.0811,14.0984,14.0725,14.0984,35200.0
2005-11-04 10:25:00,16.29,16.3,16.26,16.26,38900.0,14.0984,14.1071,14.0725,14.0725,38900.0
2005-11-04 10:30:00,16.26,16.29,16.24,16.27,39000.0,14.0725,14.0984,14.0552,14.0811,39000.0
2005-11-04 10:35:00,16.26,16.27,16.24,16.25,71100.0,14.0725,14.0811,14.0552,14.0638,71100.0
2005-11-04 10:40:00,16.26,16.28,16.25,16.26,28200.0,14.0725,14.0898,14.0638,14.0725,28200.0
2005-11-04 10:45:00,16.26,16.31,16.26,16.26,53900.0,14.0725,14.1158,14.0725,14.0725,53900.0
2005-11-04 10:50:00,16.25,16.29,16.24,16.29,20500.0,14.0638,14.0984,14.0552,14.0984,20500.0
2005-11-04 10:55:00,16.28,16.28,16.24,16.25,36500.0,14.0898,14.0898,14.0552,14.0638,36500.0
2005-11-04 11:00:00,16.26,16.27,16.25,16.27,57400.0,14.0725,14.0811,14.0638,14.0811,57400.0
2005-11-04 11:05:00,16.27,16.27,16.24,16.26,36600.0,14.0811,14.0811,14.0552,14.0725,36600.0
2005-11-04 11:10:00,16.25,16.26,16.24,16.25,37500.0,14.0638,14.0725,14.0552,14.0638,37500.0
2005-11-04 11:15:00,16.26,16.28,16.25,16.27,28300.0,14.0725,14.0898,14.0638,14.0811,28300.0
2005-11-04 11:20:00,16.28,16.28,16.26,16.28,42200.0,14.0898,14.0898,14.0725,14.0898,42200.0
2005-11-04 11:25:00,16.27,16.27,16.24,16.24,73400.0,14.0811,14.0811,14.0552,14.0552,73400.0
2005-11-04 11:30:00,16.24,16.24,16.22,16.23,26000.0,14.0552,14.0552,14.0379,14.0465,26000.0
2005-11-04 11:35:00,16.23,16.23,16.2,16.21,24600.0,14.0465,14.0465,14.0206,14.0292,24600.0
2005-11-04 11:40:00,16.21,16.23,16.21,16.23,14100.0,14.0292,14.0465,14.0292,14.0465,14100.0
2005-11-04 11:45:00,16.22,16.26,16.22,16.26,24400.0,14.0379,14.0725,14.0379,14.0725,24400.0
2005-11-04 11:50:00,16.25,16.26,16.2,16.21,26100.0,14.0638,14.0725,14.0206,14.0292,26100.0
2005-11-04 11:55:00,16.21,16.24,16.21,16.23,22900.0,14.0292,14.0552,14.0292,14.0465,22900.0
2005-11-04 12:00:00,16.23,16.23,16.2,16.2,24800.0,14.0465,14.0465,14.0206,14.0206,24800.0
2005-11-04 12:05:00,16.2,16.21,16.19,16.2,26800.0,14.0206,14.0292,14.0119,14.0206,26800.0
2005-11-04 12:10:00,16.19,16.2,16.19,16.2,2800.0,14.0119,14.0206,14.0119,14.0206,2800.0
2005-11-04 12:15:00,16.19,16.2,16.19,16.19,8400.0,14.0119,14.0206,14.0119,14.0119,8400.0
2005-11-04 12:20:00,16.19,16.19,16.17,16.18,18000.0,14.0119,14.0119,13.9946,14.0032,18000.0
2005-11-04 12:25:00,16.18,16.18,16.16,16.17,10700.0,14.0032,14.0032,13.9859,13.9946,10700.0
2005-11-04 12:30:00,16.17,16.17,16.16,16.17,9700.0,13.9946,13.9946,13.9859,13.9946,9700.0
2005-11-04 12:35:00,16.17,16.17,16.14,16.15,296000.0,13.9946,13.9946,13.9686,13.9773,296000.0
2005-11-04 12:40:00,16.14,16.15,16.13,16.13,27900.0,13.9686,13.9773,13.96,13.96,27900.0
2005-11-04 12:45:00,16.13,16.14,16.12,16.12,36700.0,13.96,13.9686,13.9513,13.9513,36700.0
2005-11-04 12:50:00,16.12,16.15,16.12,16.15,13000.0,13.9513,13.9773,13.9513,13.9773,13000.0
2005-11-04 12:55:00,16.15,16.17,16.14,16.16,29300.0,13.9773,13.9946,13.9686,13.9859,29300.0
2005-11-04 13:00:00,16.17,16.17,16.12,16.12,29800.0,13.9946,13.9946,13.9513,13.9513,29800.0
2005-11-04 13:05:00,16.12,16.15,16.12,16.14,16100.0,13.9513,13.9773,13.9513,13.9686,16100.0
2005-11-04 13:10:00,16.13,16.14,16.1,16.1,33300.0,13.96,13.9686,13.934,13.934,33300.0
2005-11-04 13:15:00,16.1,16.11,16.08,16.09,18600.0,13.934,13.9427,13.9167,13.9254,18600.0
2005-11-04 13:20:00,16.09,16.09,16.08,16.08,16600.0,13.9254,13.9254,13.9167,13.9167,16600.0
2005-11-04 13:25:00,16.09,16.14,16.09,16.13,31000.0,13.9254,13.9686,13.9254,13.96,31000.0
2005-11-04 13:30:00,16.13,16.15,16.12,16.15,24200.0,13.96,13.9773,13.9513,13.9773,24200.0
2005-11-04 13:35:00,16.15,16.17,16.15,16.16,14900.0,13.9773,13.9946,13.9773,13.9859,14900.0
2005-11-04 13:40:00,16.16,16.17,16.15,16.15,12700.0,13.9859,13.9946,13.9773,13.9773,12700.0
2005-11-04 13:45:00,16.15,16.16,16.15,16.16,11400.0,13.9773,13.9859,13.9773,13.9859,11400.0
2005-11-04 13:50:00,16.15,16.16,16.15,16.16,10300.0,13.9773,13.9859,13.9773,13.9859,10300.0
2005-11-04 13:55:00,16.16,16.19,16.15,16.18,29400.0,13.9859,14.0119,13.9773,14.0032,29400.0
2005-11-04 14:00:00,16.18,16.2,16.17,16.18,11900.0,14.0032,14.0206,13.9946,14.0032,11900.0
2005-11-04 14:05:00,16.18,16.21,16.18,16.21,46700.0,14.0032,14.0292,14.0032,14.0292,46700.0
2005-11-04 14:10:00,16.21,16.21,16.19,16.19,13800.0,14.0292,14.0292,14.0119,14.0119,13800.0
2005-11-04 14:15:00,16.19,16.23,16.19,16.23,29300.0,14.0119,14.0465,14.0119,14.0465,29300.0
2005-11-04 14:20:00,16.23,16.26,16.23,16.25,36000.0,14.0465,14.0725,14.0465,14.0638,36000.0
2005-11-04 14:25:00,16.25,16.25,16.14,16.19,43700.0,14.0638,14.0638,13.9686,14.0119,43700.0
2005-11-04 14:30:00,16.19,16.2,16.17,16.19,9700.0,14.0119,14.0206,13.9946,14.0119,9700.0
2005-11-04 14:35:00,16.18,16.19,16.18,16.18,12400.0,14.0032,14.0119,14.0032,14.0032,12400.0
2005-11-04 14:40:00,16.18,16.2,16.17,16.19,34100.0,14.0032,14.0206,13.9946,14.0119,34100.0
2005-11-04 14:45:00,16.19,16.19,16.16,16.18,21600.0,14.0119,14.0119,13.9859,14.0032,21600.0
2005-11-04 14:50:00,16.18,16.25,16.17,16.25,36200.0,14.0032,14.0638,13.9946,14.0638,36200.0
2005-11-04 14:55:00,16.25,16.25,16.21,16.22,14500.0,14.0638,14.0638,14.0292,14.0379,14500.0
2005-11-04 15:00:00,16.22,16.22,16.21,16.21,5400.0,14.0379,14.0379,14.0292,14.0292,5400.0
2005-11-04 15:05:00,16.22,16.23,16.21,16.22,16600.0,14.0379,14.0465,14.0292,14.0379,16600.0
2005-11-04 15:10:00,16.22,16.24,16.21,16.24,9000.0,14.0379,14.0552,14.0292,14.0552,9000.0
2005-11-04 15:15:00,16.24,16.24,16.19,16.2,32700.0,14.0552,14.0552,14.0119,14.0206,32700.0
2005-11-04 15:20:00,16.2,16.21,16.19,16.2,96500.0,14.0206,14.0292,14.0119,14.0206,96500.0
2005-11-04 15:25:00,16.2,16.2,16.19,16.19,16700.0,14.0206,14.0206,14.0119,14.0119,16700.0
2005-11-04 15:30:00,16.2,16.2,16.19,16.2,19000.0,14.0206,14.0206,14.0119,14.0206,19000.0
2005-11-04 15:35:00,16.19,16.2,16.18,16.18,44200.0,14.0119,14.0206,14.0032,14.0032,44200.0
2005-11-04 15:40:00,16.19,16.22,16.19,16.2,92200.0,14.0119,14.0379,14.0119,14.0206,92200.0
2005-11-04 15:45:00,16.21,16.24,16.2,16.24,31000.0,14.0292,14.0552,14.0206,14.0552,31000.0
2005-11-04 15:50:00,16.24,16.29,16.24,16.29,89300.0,14.0552,14.0984,14.0552,14.0984,89300.0
2005-11-04 15:55:00,16.29,16.31,16.27,16.29,110700.0,14.0984,14.1158,14.0811,14.0984,110700.0
2005-11-07 09:30:00,16.34,16.35,16.3,16.31,93800.0,14.1417,14.1504,14.1071,14.1158,93800.0
2005-11-07 09:35:00,16.31,16.31,16.28,16.29,8100.0,14.1158,14.1158,14.0898,14.0984,8100.0
2005-11-07 09:40:00,16.29,16.29,16.24,16.28,21400.0,14.0984,14.0984,14.0552,14.0898,21400.0
2005-11-07 09:45:00,16.26,16.27,16.24,16.24,26800.0,14.0725,14.0811,14.0552,14.0552,26800.0
2005-11-07 09:50:00,16.23,16.24,16.23,16.24,38400.0,14.0465,14.0552,14.0465,14.0552,38400.0
2005-11-07 09:55:00,16.23,16.24,16.21,16.23,90500.0,14.0465,14.0552,14.0292,14.0465,90500.0
2005-11-07 10:00:00,16.23,16.25,16.22,16.24,45700.0,14.0465,14.0638,14.0379,14.0552,45700.0
2005-11-07 10:05:00,16.23,16.27,16.23,16.27,37800.0,14.0465,14.0811,14.0465,14.0811,37800.0
2005-11-07 10:10:00,16.27,16.27,16.22,16.23,26800.0,14.0811,14.0811,14.0379,14.0465,26800.0
2005-11-07 10:15:00,16.23,16.24,16.21,16.21,45500.0,14.0465,14.0552,14.0292,14.0292,45500.0
2005-11-07 10:20:00,16.23,16.25,16.2,16.21,57400.0,14.0465,14.0638,14.0206,14.0292,57400.0
2005-11-07 10:25:00,16.21,16.25,16.2,16.25,44800.0,14.0292,14.0638,14.0206,14.0638,44800.0
2005-11-07 10:30:00,16.25,16.26,16.21,16.21,42500.0,14.0638,14.0725,14.0292,14.0292,42500.0
2005-11-07 10:35:00,16.22,16.24,16.2,16.2,68100.0,14.0379,14.0552,14.0206,14.0206,68100.0
2005-11-07 10:40:00,16.2,16.21,16.2,16.2,22700.0,14.0206,14.0292,14.0206,14.0206,22700.0
2005-11-07 10:45:00,16.2,16.21,16.19,16.2,57100.0,14.0206,14.0292,14.0119,14.0206,57100.0
2005-11-07 10:50:00,16.2,16.22,16.19,16.21,26700.0,14.0206,14.0379,14.0119,14.0292,26700.0
2005-11-07 10:55:00,16.21,16.22,16.2,16.22,10500.0,14.0292,14.0379,14.0206,14.0379,10500.0
2005-11-07 11:00:00,16.23,16.25,16.2,16.24,39300.0,14.0465,14.0638,14.0206,14.0552,39300.0
2005-11-07 11:05:00,16.23,16.28,16.23,16.27,83000.0,14.0465,14.0898,14.0465,14.0811,83000.0
2005-11-07 11:10:00,16.27,16.27,16.24,16.25,54500.0,14.0811,14.0811,14.0552,14.0638,54500.0
2005-11-07 11:15:00,16.25,16.25,16.24,16.24,10900.0,14.0638,14.0638,14.0552,14.0552,10900.0
2005-11-07 11:20:00,16.24,16.26,16.24,16.25,41200.0,14.0552,14.0725,14.0552,14.0638,41200.0
2005-11-07 11:25:00,16.24,16.26,16.23,16.25,42800.0,14.0552,14.0725,14.0465,14.0638,42800.0
2005-11-07 11:30:00,16.25,16.26,16.24,16.24,28100.0,14.0638,14.0725,14.0552,14.0552,28100.0
2005-11-07 11:35:00,16.25,16.25,16.23,16.24,9000.0,14.0638,14.0638,14.0465,14.0552,9000.0
2005-11-07 11:40:00,16.24,16.26,16.24,16.25,11900.0,14.0552,14.0725,14.0552,14.0638,11900.0
2005-11-07 11:45:00,16.25,16.25,16.23,16.24,71000.0,14.0638,14.0638,14.0465,14.0552,71000.0
2005-11-07 11:50:00,16.24,16.26,16.24,16.25,20300.0,14.0552,14.0725,14.0552,14.0638,20300.0
2005-11-07 11:55:00,16.25,16.27,16.25,16.26,14200.0,14.0638,14.0811,14.0638,14.0725,14200.0
2005-11-07 12:00:00,16.27,16.27,16.25,16.25,10200.0,14.0811,14.0811,14.0638,14.0638,10200.0
2005-11-07 12:05:00,16.25,16.26,16.25,16.25,11500.0,14.0638,14.0725,14.0638,14.0638,11500.0
2005-11-07 12:10:00,16.25,16.26,16.23,16.23,70800.0,14.0638,14.0725,14.0465,14.0465,70800.0
2005-11-07 12:15:00,16.24,16.25,16.22,16.25,19700.0,14.0552,14.0638,14.0379,14.0638,19700.0
2005-11-07 12:20:00,16.25,16.27,16.24,16.26,13900.0,14.0638,14.0811,14.0552,14.0725,13900.0
2005-11-07 12:25:00,16.25,16.25,16.24,16.25,9500.0,14.0638,14.0638,14.0552,14.0638,9500.0
2005-11-07 12:30:00,16.25,16.26,16.24,16.25,10700.0,14.0638,14.0725,14.0552,14.0638,10700.0
2005-11-07 12:35:00,16.25,16.25,16.23,16.24,19400.0,14.0638,14.0638,14.0465,14.0552,19400.0
2005-11-07 12:40:00,16.24,16.24,16.23,16.24,11700.0,14.0552,14.0552,14.0465,14.0552,11700.0
2005-11-07 12:45:00,16.23,16.26,16.23,16.25,23100.0,14.0465,14.0725,14.0465,14.0638,23100.0
2005-11-07 12:50:00,16.25,16.26,16.25,16.26,3600.0,14.0638,14.0725,14.0638,14.0725,3600.0
2005-11-07 12:55:00,16.25,16.25,16.24,16.24,8100.0,14.0638,14.0638,14.0552,14.0552,8100.0
2005-11-07 13:00:00,16.24,16.25,16.24,16.25,3100.0,14.0552,14.0638,14.0552,14.0638,3100.0
2005-11-07 13:05:00,16.25,16.25,16.24,16.24,19800.0,14.0638,14.0638,14.0552,14.0552,19800.0
2005-11-07 13:10:00,16.24,16.26,16.24,16.25,18100.0,14.0552,14.0725,14.0552,14.0638,18100.0
2005-11-07 13:15:00,16.25,16.26,16.25,16.26,21900.0,14.0638,14.0725,14.0638,14.0725,21900.0
2005-11-07 13:20:00,16.25,16.26,16.25,16.25,17200.0,14.0638,14.0725,14.0638,14.0638,17200.0
2005-11-07 13:25:00,16.25,16.26,16.25,16.26,6800.0,14.0638,14.0725,14.0638,14.0725,6800.0
2005-11-07 13:30:00,16.25,16.26,16.25,16.26,19000.0,14.0638,14.0725,14.0638,14.0725,19000.0
2005-11-07 13:35:00,16.25,16.26,16.24,16.25,230100.0,14.0638,14.0725,14.0552,14.0638,230100.0
2005-11-07 13:40:00,16.25,16.26,16.24,16.24,29900.0,14.0638,14.0725,14.0552,14.0552,29900.0
2005-11-07 13:45:00,16.25,16.25,16.24,16.25,9900.0,14.0638,14.0638,14.0552,14.0638,9900.0
2005-11-07 13:50:00,16.25,16.25,16.24,16.25,11500.0,14.0638,14.0638,14.0552,14.0638,11500.0
2005-11-07 13:55:00,16.24,16.25,16.24,16.24,7900.0,14.0552,14.0638,14.0552,14.0552,7900.0
2005-11-07 14:00:00,16.25,16.25,16.2,16.21,29400.0,14.0638,14.0638,14.0206,14.0292,29400.0
2005-11-07 14:05:00,16.21,16.23,16.2,16.22,15700.0,14.0292,14.0465,14.0206,14.0379,15700.0
2005-11-07 14:10:00,16.23,16.26,16.22,16.24,28500.0,14.0465,14.0725,14.0379,14.0552,28500.0
2005-11-07 14:15:00,16.24,16.25,16.23,16.24,13900.0,14.0552,14.0638,14.0465,14.0552,13900.0
2005-11-07 14:20:00,16.24,16.24,16.23,16.23,22400.0,14.0552,14.0552,14.0465,14.0465,22400.0
2005-11-07 14:25:00,16.23,16.25,16.23,16.24,14600.0,14.0465,14.0638,14.0465,14.0552,14600.0
2005-11-07 14:30:00,16.24,16.25,16.23,16.24,16000.0,14.0552,14.0638,14.0465,14.0552,16000.0
2005-11-07 14:35:00,16.24,16.24,16.23,16.24,22900.0,14.0552,14.0552,14.0465,14.0552,22900.0
2005-11-07 14:40:00,16.23,16.24,16.23,16.24,3800.0,14.0465,14.0552,14.0465,14.0552,3800.0
2005-11-07 14:45:00,16.23,16.23,16.22,16.22,19300.0,14.0465,14.0465,14.0379,14.0379,19300.0
2005-11-07 14:50:00,16.22,16.22,16.2,16.22,20300.0,14.0379,14.0379,14.0206,14.0379,20300.0
2005-11-07 14:55:00,16.22,16.23,16.21,16.23,8200.0,14.0379,14.0465,14.0292,14.0465,8200.0
2005-11-07 15:00:00,16.22,16.24,16.22,16.23,23400.0,14.0379,14.0552,14.0379,14.0465,23400.0
2005-11-07 15:05:00,16.23,16.23,16.21,16.23,22500.0,14.0465,14.0465,14.0292,14.0465,22500.0
2005-11-07 15:10:00,16.23,16.23,16.21,16.22,15600.0,14.0465,14.0465,14.0292,14.0379,15600.0
2005-11-07 15:15:00,16.21,16.22,16.21,16.21,27400.0,14.0292,14.0379,14.0292,14.0292,27400.0
2005-11-07 15:20:00,16.21,16.22,16.2,16.2,37300.0,14.0292,14.0379,14.0206,14.0206,37300.0
2005-11-07 15:25:00,16.2,16.22,16.2,16.21,34400.0,14.0206,14.0379,14.0206,14.0292,34400.0
2005-11-07 15:30:00,16.2,16.23,16.2,16.21,33800.0,14.0206,14.0465,14.0206,14.0292,33800.0
2005-11-07 15:35:00,16.2,16.21,16.2,16.2,16700.0,14.0206,14.0292,14.0206,14.0206,16700.0
2005-11-07 15:40:00,16.21,16.22,16.2,16.22,29400.0,14.0292,14.0379,14.0206,14.0379,29400.0
2005-11-07 15:45:00,16.22,16.23,16.21,16.22,20400.0,14.0379,14.0465,14.0292,14.0379,20400.0
2005-11-07 15:50:00,16.23,16.24,16.22,16.22,92000.0,14.0465,14.0552,14.0379,14.0379,92000.0
2005-11-07 15:55:00,16.22,16.24,16.18,16.19,174600.0,14.0379,14.0552,14.0032,14.0119,174600.0
2005-11-08 09:30:00,16.05,16.09,16.05,16.07,98900.0,13.8907,13.9254,13.8907,13.908,98900.0
2005-11-08 09:35:00,16.07,16.18,16.06,16.17,52700.0,13.908,14.0032,13.8994,13.9946,52700.0
2005-11-08 09:40:00,16.17,16.22,16.17,16.21,54500.0,13.9946,14.0379,13.9946,14.0292,54500.0
2005-11-08 09:45:00,16.22,16.22,16.19,16.19,30300.0,14.0379,14.0379,14.0119,14.0119,30300.0
2005-11-08 09:50:00,16.19,16.19,16.16,16.17,32600.0,14.0119,14.0119,13.9859,13.9946,32600.0
2005-11-08 09:55:00,16.15,16.16,16.09,16.1,55000.0,13.9773,13.9859,13.9254,13.934,55000.0
2005-11-08 10:00:00,16.09,16.13,16.09,16.13,44200.0,13.9254,13.96,13.9254,13.96,44200.0
2005-11-08 10:05:00,16.13,16.15,16.11,16.12,30200.0,13.96,13.9773,13.9427,13.9513,30200.0
2005-11-08 10:10:00,16.12,16.15,16.1,16.14,35500.0,13.9513,13.9773,13.934,13.9686,35500.0
2005-11-08 10:15:00,16.14,16.19,16.12,16.15,21200.0,13.9686,14.0119,13.9513,13.9773,21200.0
2005-11-08 10:20:00,16.15,16.16,16.15,16.15,19300.0,13.9773,13.9859,13.9773,13.9773,19300.0
2005-11-08 10:25:00,16.14,16.15,16.12,16.13,54800.0,13.9686,13.9773,13.9513,13.96,54800.0
2005-11-08 10:30:00,16.15,16.16,16.11,16.11,54200.0,13.9773,13.9859,13.9427,13.9427,54200.0
2005-11-08 10:35:00,16.1,16.14,16.1,16.12,24100.0,13.934,13.9686,13.934,13.9513,24100.0
2005-11-08 10:40:00,16.13,16.14,16.11,16.12,26400.0,13.96,13.9686,13.9427,13.9513,26400.0
2005-11-08 10:45:00,16.11,16.13,16.1,16.13,22500.0,13.9427,13.96,13.934,13.96,22500.0
2005-11-08 10:50:00,16.12,16.15,16.12,16.14,14700.0,13.9513,13.9773,13.9513,13.9686,14700.0
2005-11-08 10:55:00,16.14,16.15,16.14,16.14,9000.0,13.9686,13.9773,13.9686,13.9686,9000.0
2005-11-08 11:00:00,16.15,16.16,16.14,16.16,19800.0,13.9773,13.9859,13.9686,13.9859,19800.0
2005-11-08 11:05:00,16.16,16.16,16.15,16.15,19000.0,13.9859,13.9859,13.9773,13.9773,19000.0
2005-11-08 11:10:00,16.15,16.16,16.14,16.15,14400.0,13.9773,13.9859,13.9686,13.9773,14400.0
2005-11-08 11:15:00,16.15,16.16,16.15,16.15,19400.0,13.9773,13.9859,13.9773,13.9773,19400.0
2005-11-08 11:20:00,16.15,16.17,16.15,16.16,24800.0,13.9773,13.9946,13.9773,13.9859,24800.0
2005-11-08 11:25:00,16.17,16.21,16.17,16.21,41200.0,13.9946,14.0292,13.9946,14.0292,41200.0
2005-11-08 11:30:00,16.2,16.23,16.2,16.23,18100.0,14.0206,14.0465,14.0206,14.0465,18100.0
2005-11-08 11:35:00,16.21,16.22,16.2,16.2,11200.0,14.0292,14.0379,14.0206,14.0206,11200.0
2005-11-08 11:40:00,16.2,16.21,16.19,16.2,21300.0,14.0206,14.0292,14.0119,14.0206,21300.0
2005-11-08 11:45:00,16.2,16.22,16.18,16.21,12200.0,14.0206,14.0379,14.0032,14.0292,12200.0
2005-11-08 11:50:00,16.22,16.23,16.2,16.21,22900.0,14.0379,14.0465,14.0206,14.0292,22900.0
2005-11-08 11:55:00,16.22,16.24,16.21,16.23,25900.0,14.0379,14.0552,14.0292,14.0465,25900.0
2005-11-08 12:00:00,16.23,16.25,16.22,16.24,34200.0,14.0465,14.0638,14.0379,14.0552,34200.0
2005-11-08 12:05:00,16.24,16.25,16.24,16.25,12200.0,14.0552,14.0638,14.0552,14.0638,12200.0
2005-11-08 12:10:00,16.25,16.26,16.24,16.26,13100.0,14.0638,14.0725,14.0552,14.0725,13100.0
2005-11-08 12:15:00,16.25,16.28,16.25,16.27,8300.0,14.0638,14.0898,14.0638,14.0811,8300.0
2005-11-08 12:20:00,16.27,16.27,16.26,16.27,12900.0,14.0811,14.0811,14.0725,14.0811,12900.0
2005-11-08 12:25:00,16.26,16.27,16.26,16.26,8100.0,14.0725,14.0811,14.0725,14.0725,8100.0
2005-11-08 12:30:00,16.25,16.26,16.25,16.26,19200.0,14.0638,14.0725,14.0638,14.0725,19200.0
2005-11-08 12:35:00,16.25,16.26,16.25,16.26,8300.0,14.0638,14.0725,14.0638,14.0725,8300.0
2005-11-08 12:40:00,16.25,16.26,16.25,16.25,11800.0,14.0638,14.0725,14.0638,14.0638,11800.0
2005-11-08 12:45:00,16.25,16.26,16.24,16.25,29700.0,14.0638,14.0725,14.0552,14.0638,29700.0
2005-11-08 12:50:00,16.25,16.26,16.24,16.24,26100.0,14.0638,14.0725,14.0552,14.0552,26100.0
2005-11-08 12:55:00,16.24,16.26,16.23,16.26,16700.0,14.0552,14.0725,14.0465,14.0725,16700.0
2005-11-08 13:00:00,16.26,16.26,16.25,16.26,14500.0,14.0725,14.0725,14.0638,14.0725,14500.0
2005-11-08 13:05:00,16.25,16.26,16.24,16.25,21200.0,14.0638,14.0725,14.0552,14.0638,21200.0
2005-11-08 13:10:00,16.25,16.26,16.24,16.25,7200.0,14.0638,14.0725,14.0552,14.0638,7200.0
2005-11-08 13:15:00,16.25,16.26,16.25,16.25,45400.0,14.0638,14.0725,14.0638,14.0638,45400.0
2005-11-08 13:20:00,16.25,16.26,16.25,16.25,38500.0,14.0638,14.0725,14.0638,14.0638,38500.0
2005-11-08 13:25:00,16.25,16.26,16.25,16.25,30500.0,14.0638,14.0725,14.0638,14.0638,30500.0
2005-11-08 13:30:00,16.25,16.26,16.23,16.26,41800.0,14.0638,14.0725,14.0465,14.0725,41800.0
2005-11-08 13:35:00,16.25,16.26,16.25,16.26,11800.0,14.0638,14.0725,14.0638,14.0725,11800.0
2005-11-08 13:40:00,16.25,16.26,16.25,16.25,1700.0,14.0638,14.0725,14.0638,14.0638,1700.0
2005-11-08 13:45:00,16.25,16.26,16.25,16.25,4800.0,14.0638,14.0725,14.0638,14.0638,4800.0
2005-11-08 13:50:00,16.25,16.26,16.25,16.25,12700.0,14.0638,14.0725,14.0638,14.0638,12700.0
2005-11-08 13:55:00,16.25,16.26,16.25,16.25,12100.0,14.0638,14.0725,14.0638,14.0638,12100.0
2005-11-08 14:00:00,16.25,16.26,16.25,16.25,9400.0,14.0638,14.0725,14.0638,14.0638,9400.0
2005-11-08 14:05:00,16.25,16.27,16.25,16.27,31900.0,14.0638,14.0811,14.0638,14.0811,31900.0
2005-11-08 14:10:00,16.27,16.28,16.27,16.27,24400.0,14.0811,14.0898,14.0811,14.0811,24400.0
2005-11-08 14:15:00,16.27,16.28,16.26,16.27,12700.0,14.0811,14.0898,14.0725,14.0811,12700.0
2005-11-08 14:20:00,16.26,16.28,16.26,16.28,22300.0,14.0725,14.0898,14.0725,14.0898,22300.0
2005-11-08 14:25:00,16.28,16.28,16.27,16.27,17500.0,14.0898,14.0898,14.0811,14.0811,17500.0
2005-11-08 14:30:00,16.28,16.28,16.27,16.27,19700.0,14.0898,14.0898,14.0811,14.0811,19700.0
2005-11-08 14:35:00,16.28,16.28,16.27,16.28,12900.0,14.0898,14.0898,14.0811,14.0898,12900.0
2005-11-08 14:40:00,16.28,16.28,16.27,16.27,7800.0,14.0898,14.0898,14.0811,14.0811,7800.0
2005-11-08 14:45:00,16.27,16.28,16.27,16.27,17600.0,14.0811,14.0898,14.0811,14.0811,17600.0
2005-11-08 14:50:00,16.28,16.28,16.27,16.28,18300.0,14.0898,14.0898,14.0811,14.0898,18300.0
2005-11-08 14:55:00,16.27,16.28,16.27,16.28,16200.0,14.0811,14.0898,14.0811,14.0898,16200.0
2005-11-08 15:00:00,16.28,16.34,16.27,16.3,83700.0,14.0898,14.1417,14.0811,14.1071,83700.0
2005-11-08 15:05:00,16.3,16.32,16.29,16.32,47500.0,14.1071,14.1244,14.0984,14.1244,47500.0
2005-11-08 15:10:00,16.32,16.32,16.3,16.31,51800.0,14.1244,14.1244,14.1071,14.1158,51800.0
2005-11-08 15:15:00,16.31,16.33,16.3,16.32,30200.0,14.1158,14.1331,14.1071,14.1244,30200.0
2005-11-08 15:20:00,16.32,16.33,16.32,16.32,11100.0,14.1244,14.1331,14.1244,14.1244,11100.0
2005-11-08 15:25:00,16.32,16.33,16.3,16.31,28100.0,14.1244,14.1331,14.1071,14.1158,28100.0
2005-11-08 15:30:00,16.32,16.33,16.31,16.33,19300.0,14.1244,14.1331,14.1158,14.1331,19300.0
2005-11-08 15:35:00,16.33,16.35,16.31,16.35,51000.0,14.1331,14.1504,14.1158,14.1504,51000.0
2005-11-08 15:40:00,16.35,16.35,16.3,16.3,16700.0,14.1504,14.1504,14.1071,14.1071,16700.0
2005-11-08 15:45:00,16.3,16.31,16.29,16.3,97100.0,14.1071,14.1158,14.0984,14.1071,97100.0
2005-11-08 15:50:00,16.3,16.3,16.28,16.29,128400.0,14.1071,14.1071,14.0898,14.0984,128400.0
2005-11-08 15:55:00,16.28,16.29,16.26,16.27,294300.0,14.0898,14.0984,14.0725,14.0811,294300.0
2005-11-09 09:30:00,16.2,16.25,16.2,16.25,70900.0,14.0206,14.0638,14.0206,14.0638,70900.0
2005-11-09 09:35:00,16.24,16.25,16.23,16.25,16700.0,14.0552,14.0638,14.0465,14.0638,16700.0
2005-11-09 09:40:00,16.25,16.26,16.24,16.26,33400.0,14.0638,14.0725,14.0552,14.0725,33400.0
2005-11-09 09:45:00,16.25,16.26,16.24,16.26,35100.0,14.0638,14.0725,14.0552,14.0725,35100.0
2005-11-09 09:50:00,16.26,16.27,16.24,16.26,22000.0,14.0725,14.0811,14.0552,14.0725,22000.0
2005-11-09 09:55:00,16.25,16.28,16.25,16.27,19700.0,14.0638,14.0898,14.0638,14.0811,19700.0
2005-11-09 10:00:00,16.27,16.35,16.27,16.35,54700.0,14.0811,14.1504,14.0811,14.1504,54700.0
2005-11-09 10:05:00,16.35,16.35,16.3,16.3,41300.0,14.1504,14.1504,14.1071,14.1071,41300.0
2005-11-09 10:10:00,16.3,16.33,16.3,16.33,40100.0,14.1071,14.1331,14.1071,14.1331,40100.0
2005-11-09 10:15:00,16.33,16.33,16.3,16.3,8900.0,14.1331,14.1331,14.1071,14.1071,8900.0
2005-11-09 10:20:00,16.31,16.31,16.3,16.3,10000.0,14.1158,14.1158,14.1071,14.1071,10000.0
2005-11-09 10:25:00,16.3,16.31,16.29,16.29,27700.0,14.1071,14.1158,14.0984,14.0984,27700.0
2005-11-09 10:30:00,16.29,16.35,16.29,16.34,65700.0,14.0984,14.1504,14.0984,14.1417,65700.0
2005-11-09 10:35:00,16.33,16.38,16.33,16.36,54000.0,14.1331,14.1763,14.1331,14.159,54000.0
2005-11-09 10:40:00,16.35,16.36,16.35,16.36,126900.0,14.1504,14.159,14.1504,14.159,126900.0
2005-11-09 10:45:00,16.35,16.36,16.33,16.33,16100.0,14.1504,14.159,14.1331,14.1331,16100.0
2005-11-09 10:50:00,16.34,16.34,16.31,16.31,15500.0,14.1417,14.1417,14.1158,14.1158,15500.0
2005-11-09 10:55:00,16.31,16.31,16.25,16.26,13900.0,14.1158,14.1158,14.0638,14.0725,13900.0
2005-11-09 11:00:00,16.25,16.28,16.25,16.27,17800.0,14.0638,14.0898,14.0638,14.0811,17800.0
2005-11-09 11:05:00,16.27,16.29,16.27,16.29,12000.0,14.0811,14.0984,14.0811,14.0984,12000.0
2005-11-09 11:10:00,16.3,16.32,16.29,16.32,32100.0,14.1071,14.1244,14.0984,14.1244,32100.0
2005-11-09 11:15:00,16.32,16.34,16.32,16.34,12800.0,14.1244,14.1417,14.1244,14.1417,12800.0
2005-11-09 11:20:00,16.34,16.34,16.33,16.33,21000.0,14.1417,14.1417,14.1331,14.1331,21000.0
2005-11-09 11:25:00,16.33,16.33,16.29,16.3,18900.0,14.1331,14.1331,14.0984,14.1071,18900.0
2005-11-09 11:30:00,16.29,16.31,16.29,16.31,10100.0,14.0984,14.1158,14.0984,14.1158,10100.0
2005-11-09 11:35:00,16.31,16.32,16.3,16.32,17300.0,14.1158,14.1244,14.1071,14.1244,17300.0
2005-11-09 11:40:00,16.32,16.38,16.31,16.37,17700.0,14.1244,14.1763,14.1158,14.1677,17700.0
2005-11-09 11:45:00,16.38,16.4,16.38,16.38,24600.0,14.1763,14.1936,14.1763,14.1763,24600.0
2005-11-09 11:50:00,16.38,16.39,16.38,16.39,30000.0,14.1763,14.185,14.1763,14.185,30000.0
2005-11-09 11:55:00,16.38,16.4,16.38,16.39,71400.0,14.1763,14.1936,14.1763,14.185,71400.0
2005-11-09 12:00:00,16.39,16.41,16.39,16.4,57200.0,14.185,14.2023,14.185,14.1936,57200.0
2005-11-09 12:05:00,16.39,16.4,16.39,16.4,19100.0,14.185,14.1936,14.185,14.1936,19100.0
2005-11-09 12:10:00,16.4,16.4,16.39,16.4,16900.0,14.1936,14.1936,14.185,14.1936,16900.0
2005-11-09 12:15:00,16.4,16.4,16.39,16.4,24700.0,14.1936,14.1936,14.185,14.1936,24700.0
2005-11-09 12:20:00,16.4,16.44,16.39,16.44,26300.0,14.1936,14.2283,14.185,14.2283,26300.0
2005-11-09 12:25:00,16.44,16.45,16.43,16.44,76100.0,14.2283,14.2369,14.2196,14.2283,76100.0
2005-11-09 12:30:00,16.45,16.45,16.42,16.42,109100.0,14.2369,14.2369,14.211,14.211,109100.0
2005-11-09 12:35:00,16.41,16.43,16.41,16.43,11100.0,14.2023,14.2196,14.2023,14.2196,11100.0
2005-11-09 12:40:00,16.44,16.44,16.42,16.42,20700.0,14.2283,14.2283,14.211,14.211,20700.0
2005-11-09 12:45:00,16.42,16.43,16.41,16.41,16100.0,14.211,14.2196,14.2023,14.2023,16100.0
2005-11-09 12:50:00,16.41,16.42,16.41,16.42,15700.0,14.2023,14.211,14.2023,14.211,15700.0
2005-11-09 12:55:00,16.41,16.43,16.41,16.42,36900.0,14.2023,14.2196,14.2023,14.211,36900.0
2005-11-09 13:00:00,16.42,16.43,16.41,16.43,30700.0,14.211,14.2196,14.2023,14.2196,30700.0
2005-11-09 13:05:00,16.43,16.44,16.42,16.44,67000.0,14.2196,14.2283,14.211,14.2283,67000.0
2005-11-09 13:10:00,16.44,16.45,16.44,16.45,13000.0,14.2283,14.2369,14.2283,14.2369,13000.0
2005-11-09 13:15:00,16.45,16.45,16.44,16.45,29400.0,14.2369,14.2369,14.2283,14.2369,29400.0
2005-11-09 13:20:00,16.45,16.47,16.45,16.46,26700.0,14.2369,14.2542,14.2369,14.2456,26700.0
2005-11-09 13:25:00,16.47,16.47,16.46,16.46,20100.0,14.2542,14.2542,14.2456,14.2456,20100.0
2005-11-09 13:30:00,16.47,16.48,16.46,16.47,24800.0,14.2542,14.2629,14.2456,14.2542,24800.0
2005-11-09 13:35:00,16.47,16.49,16.47,16.47,45800.0,14.2542,14.2715,14.2542,14.2542,45800.0
2005-11-09 13:40:00,16.47,16.48,16.47,16.47,25600.0,14.2542,14.2629,14.2542,14.2542,25600.0
2005-11-09 13:45:00,16.48,16.49,16.48,16.49,30600.0,14.2629,14.2715,14.2629,14.2715,30600.0
2005-11-09 13:50:00,16.48,16.49,16.48,16.49,30800.0,14.2629,14.2715,14.2629,14.2715,30800.0
2005-11-09 13:55:00,16.49,16.5,16.48,16.49,39700.0,14.2715,14.2802,14.2629,14.2715,39700.0
2005-11-09 14:00:00,16.48,16.49,16.48,16.49,13300.0,14.2629,14.2715,14.2629,14.2715,13300.0
2005-11-09 14:05:00,16.48,16.5,16.48,16.5,56000.0,14.2629,14.2802,14.2629,14.2802,56000.0
2005-11-09 14:10:00,16.48,16.49,16.48,16.48,13400.0,14.2629,14.2715,14.2629,14.2629,13400.0
2005-11-09 14:15:00,16.48,16.49,16.48,16.49,64300.0,14.2629,14.2715,14.2629,14.2715,64300.0
2005-11-09 14:20:00,16.48,16.49,16.48,16.48,14300.0,14.2629,14.2715,14.2629,14.2629,14300.0
2005-11-09 14:25:00,16.48,16.49,16.48,16.48,17600.0,14.2629,14.2715,14.2629,14.2629,17600.0
2005-11-09 14:30:00,16.49,16.5,16.49,16.49,36800.0,14.2715,14.2802,14.2715,14.2715,36800.0
2005-11-09 14:35:00,16.49,16.49,16.48,16.49,34000.0,14.2715,14.2715,14.2629,14.2715,34000.0
2005-11-09 14:40:00,16.49,16.49,16.48,16.49,16200.0,14.2715,14.2715,14.2629,14.2715,16200.0
2005-11-09 14:45:00,16.49,16.49,16.47,16.48,24600.0,14.2715,14.2715,14.2542,14.2629,24600.0
2005-11-09 14:50:00,16.48,16.48,16.44,16.44,18800.0,14.2629,14.2629,14.2283,14.2283,18800.0
2005-11-09 14:55:00,16.44,16.44,16.43,16.44,17700.0,14.2283,14.2283,14.2196,14.2283,17700.0
2005-11-09 15:00:00,16.43,16.44,16.43,16.44,46300.0,14.2196,14.2283,14.2196,14.2283,46300.0
2005-11-09 15:05:00,16.43,16.45,16.41,16.42,49900.0,14.2196,14.2369,14.2023,14.211,49900.0
2005-11-09 15:10:00,16.42,16.43,16.42,16.43,15600.0,14.211,14.2196,14.211,14.2196,15600.0
2005-11-09 15:15:00,16.43,16.44,16.42,16.42,26800.0,14.2196,14.2283,14.211,14.211,26800.0
2005-11-09 15:20:00,16.43,16.43,16.42,16.43,17000.0,14.2196,14.2196,14.211,14.2196,17000.0
2005-11-09 15:25:00,16.42,16.42,16.39,16.39,55000.0,14.211,14.211,14.185,14.185,55000.0
2005-11-09 15:30:00,16.39,16.4,16.38,16.4,54700.0,14.185,14.1936,14.1763,14.1936,54700.0
2005-11-09 15:35:00,16.4,16.4,16.39,16.4,21000.0,14.1936,14.1936,14.185,14.1936,21000.0
2005-11-09 15:40:00,16.39,16.4,16.39,16.4,25600.0,14.185,14.1936,14.185,14.1936,25600.0
2005-11-09 15:45:00,16.4,16.4,16.39,16.39,21400.0,14.1936,14.1936,14.185,14.185,21400.0
2005-11-09 15:50:00,16.4,16.41,16.39,16.41,54200.0,14.1936,14.2023,14.185,14.2023,54200.0
2005-11-09 15:55:00,16.41,16.42,16.37,16.4,97900.0,14.2023,14.211,14.1677,14.1936,97900.0
2005-11-10 09:30:00,16.44,16.46,16.42,16.46,62400.0,14.2283,14.2456,14.211,14.2456,62400.0
2005-11-10 09:35:00,16.46,16.46,16.42,16.43,26600.0,14.2456,14.2456,14.211,14.2196,26600.0
2005-11-10 09:40:00,16.44,16.49,16.43,16.49,52800.0,14.2283,14.2715,14.2196,14.2715,52800.0
2005-11-10 09:45:00,16.49,16.5,16.47,16.49,33900.0,14.2715,14.2802,14.2542,14.2715,33900.0
2005-11-10 09:50:00,16.49,16.49,16.47,16.48,40700.0,14.2715,14.2715,14.2542,14.2629,40700.0
2005-11-10 09:55:00,16.49,16.49,16.48,16.49,11500.0,14.2715,14.2715,14.2629,14.2715,11500.0
2005-11-10 10:00:00,16.49,16.49,16.48,16.49,26500.0,14.2715,14.2715,14.2629,14.2715,26500.0
2005-11-10 10:05:00,16.49,16.49,16.48,16.49,21200.0,14.2715,14.2715,14.2629,14.2715,21200.0
2005-11-10 10:10:00,16.48,16.49,16.47,16.48,15000.0,14.2629,14.2715,14.2542,14.2629,15000.0
2005-11-10 10:15:00,16.47,16.48,16.45,16.46,29300.0,14.2542,14.2629,14.2369,14.2456,29300.0
2005-11-10 10:20:00,16.46,16.48,16.45,16.48,18400.0,14.2456,14.2629,14.2369,14.2629,18400.0
2005-11-10 10:25:00,16.48,16.49,16.46,16.47,19800.0,14.2629,14.2715,14.2456,14.2542,19800.0
2005-11-10 10:30:00,16.47,16.5,16.47,16.5,25900.0,14.2542,14.2802,14.2542,14.2802,25900.0
2005-11-10 10:35:00,16.5,16.5,16.46,16.47,28100.0,14.2802,14.2802,14.2456,14.2542,28100.0
2005-11-10 10:40:00,16.48,16.5,16.48,16.49,19600.0,14.2629,14.2802,14.2629,14.2715,19600.0
2005-11-10 10:45:00,16.5,16.5,16.49,16.5,7400.0,14.2802,14.2802,14.2715,14.2802,7400.0
2005-11-10 10:50:00,16.5,16.5,16.47,16.49,55800.0,14.2802,14.2802,14.2542,14.2715,55800.0
2005-11-10 10:55:00,16.49,16.5,16.49,16.49,45000.0,14.2715,14.2802,14.2715,14.2715,45000.0
2005-11-10 11:00:00,16.5,16.51,16.48,16.49,34700.0,14.2802,14.2888,14.2629,14.2715,34700.0
2005-11-10 11:05:00,16.49,16.5,16.48,16.48,51700.0,14.2715,14.2802,14.2629,14.2629,51700.0
2005-11-10 11:10:00,16.49,16.49,16.45,16.47,41600.0,14.2715,14.2715,14.2369,14.2542,41600.0
2005-11-10 11:15:00,16.47,16.48,16.46,16.47,35100.0,14.2542,14.2629,14.2456,14.2542,35100.0
2005-11-10 11:20:00,16.48,16.49,16.47,16.49,11200.0,14.2629,14.2715,14.2542,14.2715,11200.0
2005-11-10 11:25:00,16.49,16.53,16.48,16.53,234300.0,14.2715,14.3062,14.2629,14.3062,234300.0
2005-11-10 11:30:00,16.53,16.54,16.49,16.5,40100.0,14.3062,14.3148,14.2715,14.2802,40100.0
2005-11-10 11:35:00,16.49,16.51,16.45,16.47,40800.0,14.2715,14.2888,14.2369,14.2542,40800.0
2005-11-10 11:40:00,16.47,16.47,16.44,16.45,116800.0,14.2542,14.2542,14.2283,14.2369,116800.0
2005-11-10 11:45:00,16.45,16.45,16.43,16.44,41300.0,14.2369,14.2369,14.2196,14.2283,41300.0
2005-11-10 11:50:00,16.45,16.5,16.44,16.49,47500.0,14.2369,14.2802,14.2283,14.2715,47500.0
2005-11-10 11:55:00,16.5,16.51,16.49,16.49,30700.0,14.2802,14.2888,14.2715,14.2715,30700.0
2005-11-10 12:00:00,16.5,16.5,16.49,16.5,29900.0,14.2802,14.2802,14.2715,14.2802,29900.0
2005-11-10 12:05:00,16.5,16.51,16.49,16.5,14300.0,14.2802,14.2888,14.2715,14.2802,14300.0
2005-11-10 12:10:00,16.51,16.53,16.5,16.53,12800.0,14.2888,14.3062,14.2802,14.3062,12800.0
2005-11-10 12:15:00,16.54,16.54,16.51,16.52,28700.0,14.3148,14.3148,14.2888,14.2975,28700.0
2005-11-10 12:20:00,16.52,16.54,16.51,16.54,28900.0,14.2975,14.3148,14.2888,14.3148,28900.0
2005-11-10 12:25:00,16.54,16.54,16.51,16.54,42700.0,14.3148,14.3148,14.2888,14.3148,42700.0
2005-11-10 12:30:00,16.54,16.54,16.53,16.54,12900.0,14.3148,14.3148,14.3062,14.3148,12900.0
2005-11-10 12:35:00,16.54,16.54,16.53,16.54,8200.0,14.3148,14.3148,14.3062,14.3148,8200.0
2005-11-10 12:40:00,16.53,16.54,16.53,16.54,6000.0,14.3062,14.3148,14.3062,14.3148,6000.0
2005-11-10 12:45:00,16.54,16.54,16.53,16.53,12500.0,14.3148,14.3148,14.3062,14.3062,12500.0
2005-11-10 12:50:00,16.54,16.54,16.52,16.52,7300.0,14.3148,14.3148,14.2975,14.2975,7300.0
2005-11-10 12:55:00,16.53,16.55,16.52,16.55,13500.0,14.3062,14.3235,14.2975,14.3235,13500.0
2005-11-10 13:00:00,16.54,16.55,16.53,16.55,40900.0,14.3148,14.3235,14.3062,14.3235,40900.0
2005-11-10 13:05:00,16.55,16.55,16.54,16.55,14400.0,14.3235,14.3235,14.3148,14.3235,14400.0
2005-11-10 13:10:00,16.55,16.56,16.54,16.55,30000.0,14.3235,14.3321,14.3148,14.3235,30000.0
2005-11-10 13:15:00,16.55,16.59,16.55,16.59,42900.0,14.3235,14.3581,14.3235,14.3581,42900.0
2005-11-10 13:20:00,16.59,16.59,16.58,16.58,16100.0,14.3581,14.3581,14.3494,14.3494,16100.0
2005-11-10 13:25:00,16.58,16.59,16.57,16.57,19900.0,14.3494,14.3581,14.3408,14.3408,19900.0
2005-11-10 13:30:00,16.57,16.58,16.55,16.55,24700.0,14.3408,14.3494,14.3235,14.3235,24700.0
2005-11-10 13:35:00,16.56,16.59,16.55,16.57,33600.0,14.3321,14.3581,14.3235,14.3408,33600.0
2005-11-10 13:40:00,16.58,16.59,16.58,16.59,18800.0,14.3494,14.3581,14.3494,14.3581,18800.0
2005-11-10 13:45:00,16.59,16.59,16.58,16.59,22600.0,14.3581,14.3581,14.3494,14.3581,22600.0
2005-11-10 13:50:00,16.59,16.65,16.59,16.65,172300.0,14.3581,14.41,14.3581,14.41,172300.0
2005-11-10 13:55:00,16.65,16.65,16.61,16.63,29900.0,14.41,14.41,14.3754,14.3927,29900.0
2005-11-10 14:00:00,16.63,16.63,16.61,16.62,18400.0,14.3927,14.3927,14.3754,14.384,18400.0
2005-11-10 14:05:00,16.63,16.63,16.62,16.62,17400.0,14.3927,14.3927,14.384,14.384,17400.0
2005-11-10 14:10:00,16.62,16.62,16.6,16.61,31900.0,14.384,14.384,14.3667,14.3754,31900.0
2005-11-10 14:15:00,16.61,16.61,16.6,16.61,20800.0,14.3754,14.3754,14.3667,14.3754,20800.0
2005-11-10 14:20:00,16.62,16.63,16.61,16.62,44100.0,14.384,14.3927,14.3754,14.384,44100.0
2005-11-10 14:25:00,16.62,16.63,16.61,16.62,33600.0,14.384,14.3927,14.3754,14.384,33600.0
2005-11-10 14:30:00,16.62,16.64,16.62,16.63,23300.0,14.384,14.4014,14.384,14.3927,23300.0
2005-11-10 14:35:00,16.63,16.65,16.62,16.64,45300.0,14.3927,14.41,14.384,14.4014,45300.0
2005-11-10 14:40:00,16.65,16.65,16.63,16.64,10200.0,14.41,14.41,14.3927,14.4014,10200.0
2005-11-10 14:45:00,16.64,16.64,16.63,16.63,13500.0,14.4014,14.4014,14.3927,14.3927,13500.0
2005-11-10 14:50:00,16.64,16.64,16.63,16.64,23400.0,14.4014,14.4014,14.3927,14.4014,23400.0
2005-11-10 14:55:00,16.64,16.65,16.63,16.65,37300.0,14.4014,14.41,14.3927,14.41,37300.0
2005-11-10 15:00:00,16.65,16.66,16.64,16.66,75500.0,14.41,14.4187,14.4014,14.4187,75500.0
2005-11-10 15:05:00,16.66,16.66,16.64,16.64,56300.0,14.4187,14.4187,14.4014,14.4014,56300.0
2005-11-10 15:10:00,16.63,16.64,16.63,16.64,23300.0,14.3927,14.4014,14.3927,14.4014,23300.0
2005-11-10 15:15:00,16.63,16.64,16.63,16.64,36300.0,14.3927,14.4014,14.3927,14.4014,36300.0
2005-11-10 15:20:00,16.64,16.65,16.64,16.64,22600.0,14.4014,14.41,14.4014,14.4014,22600.0
2005-11-10 15:25:00,16.64,16.64,16.62,16.64,27400.0,14.4014,14.4014,14.384,14.4014,27400.0
2005-11-10 15:30:00,16.63,16.66,16.61,16.62,75100.0,14.3927,14.4187,14.3754,14.384,75100.0
2005-11-10 15:35:00,16.6,16.64,16.6,16.64,60600.0,14.3667,14.4014,14.3667,14.4014,60600.0
2005-11-10 15:40:00,16.64,16.64,16.61,16.62,40200.0,14.4014,14.4014,14.3754,14.384,40200.0
2005-11-10 15:45:00,16.62,16.63,16.59,16.59,40100.0,14.384,14.3927,14.3581,14.3581,40100.0
2005-11-10 15:50:00,16.59,16.6,16.59,16.6,81300.0,14.3581,14.3667,14.3581,14.3667,81300.0
2005-11-10 15:55:00,16.59,16.62,16.59,16.62,79500.0,14.3581,14.384,14.3581,14.384,79500.0
2005-11-11 09:30:00,16.5,16.56,16.49,16.56,115000.0,14.2802,14.3321,14.2715,14.3321,115000.0
2005-11-11 09:35:00,16.55,16.6,16.5,16.54,57300.0,14.3235,14.3667,14.2802,14.3148,57300.0
2005-11-11 09:40:00,16.54,16.62,16.53,16.6,53600.0,14.3148,14.384,14.3062,14.3667,53600.0
2005-11-11 09:45:00,16.6,16.62,16.6,16.62,33900.0,14.3667,14.384,14.3667,14.384,33900.0
2005-11-11 09:50:00,16.62,16.65,16.62,16.64,46600.0,14.384,14.41,14.384,14.4014,46600.0
2005-11-11 09:55:00,16.65,16.68,16.65,16.68,26200.0,14.41,14.436,14.41,14.436,26200.0
2005-11-11 10:00:00,16.67,16.68,16.65,16.67,22400.0,14.4273,14.436,14.41,14.4273,22400.0
2005-11-11 10:05:00,16.67,16.68,16.65,16.66,31000.0,14.4273,14.436,14.41,14.4187,31000.0
2005-11-11 10:10:00,16.65,16.66,16.65,16.65,12500.0,14.41,14.4187,14.41,14.41,12500.0
2005-11-11 10:15:00,16.65,16.67,16.65,16.66,17900.0,14.41,14.4273,14.41,14.4187,17900.0
2005-11-11 10:20:00,16.67,16.68,16.64,16.67,12800.0,14.4273,14.436,14.4014,14.4273,12800.0
2005-11-11 10:25:00,16.66,16.66,16.56,16.57,36200.0,14.4187,14.4187,14.3321,14.3408,36200.0
2005-11-11 10:30:00,16.57,16.62,16.56,16.62,37800.0,14.3408,14.384,14.3321,14.384,37800.0
2005-11-11 10:35:00,16.62,16.63,16.61,16.63,15400.0,14.384,14.3927,14.3754,14.3927,15400.0
2005-11-11 10:40:00,16.62,16.63,16.57,16.57,31800.0,14.384,14.3927,14.3408,14.3408,31800.0
2005-11-11 10:45:00,16.57,16.61,16.57,16.59,28900.0,14.3408,14.3754,14.3408,14.3581,28900.0
2005-11-11 10:50:00,16.6,16.61,16.59,16.6,20100.0,14.3667,14.3754,14.3581,14.3667,20100.0
2005-11-11 10:55:00,16.6,16.6,16.58,16.6,12200.0,14.3667,14.3667,14.3494,14.3667,12200.0
2005-11-11 11:00:00,16.6,16.61,16.59,16.59,13000.0,14.3667,14.3754,14.3581,14.3581,13000.0
2005-11-11 11:05:00,16.59,16.61,16.59,16.59,10500.0,14.3581,14.3754,14.3581,14.3581,10500.0
2005-11-11 11:10:00,16.59,16.6,16.57,16.57,11200.0,14.3581,14.3667,14.3408,14.3408,11200.0
2005-11-11 11:15:00,16.57,16.6,16.56,16.6,20400.0,14.3408,14.3667,14.3321,14.3667,20400.0
2005-11-11 11:20:00,16.6,16.61,16.59,16.59,8800.0,14.3667,14.3754,14.3581,14.3581,8800.0
2005-11-11 11:25:00,16.59,16.6,16.57,16.57,7300.0,14.3581,14.3667,14.3408,14.3408,7300.0
2005-11-11 11:30:00,16.57,16.6,16.57,16.58,17300.0,14.3408,14.3667,14.3408,14.3494,17300.0
2005-11-11 11:35:00,16.59,16.6,16.58,16.6,8600.0,14.3581,14.3667,14.3494,14.3667,8600.0
2005-11-11 11:40:00,16.59,16.6,16.58,16.59,13500.0,14.3581,14.3667,14.3494,14.3581,13500.0
2005-11-11 11:45:00,16.58,16.59,16.56,16.58,25300.0,14.3494,14.3581,14.3321,14.3494,25300.0
2005-11-11 11:50:00,16.58,16.59,16.56,16.58,11200.0,14.3494,14.3581,14.3321,14.3494,11200.0
2005-11-11 11:55:00,16.59,16.59,16.58,16.59,13800.0,14.3581,14.3581,14.3494,14.3581,13800.0
2005-11-11 12:00:00,16.59,16.59,16.56,16.57,18000.0,14.3581,14.3581,14.3321,14.3408,18000.0
2005-11-11 12:05:00,16.57,16.58,16.54,16.55,10100.0,14.3408,14.3494,14.3148,14.3235,10100.0
2005-11-11 12:10:00,16.55,16.56,16.55,16.56,18700.0,14.3235,14.3321,14.3235,14.3321,18700.0
2005-11-11 12:15:00,16.56,16.57,16.55,16.56,22500.0,14.3321,14.3408,14.3235,14.3321,22500.0
2005-11-11 12:20:00,16.56,16.57,16.56,16.56,15700.0,14.3321,14.3408,14.3321,14.3321,15700.0
2005-11-11 12:25:00,16.57,16.57,16.56,16.56,6700.0,14.3408,14.3408,14.3321,14.3321,6700.0
2005-11-11 12:30:00,16.56,16.59,16.55,16.57,6200.0,14.3321,14.3581,14.3235,14.3408,6200.0
2005-11-11 12:35:00,16.57,16.58,16.57,16.58,7600.0,14.3408,14.3494,14.3408,14.3494,7600.0
2005-11-11 12:40:00,16.58,16.58,16.57,16.58,5000.0,14.3494,14.3494,14.3408,14.3494,5000.0
2005-11-11 12:45:00,16.58,16.58,16.57,16.58,5200.0,14.3494,14.3494,14.3408,14.3494,5200.0
2005-11-11 12:50:00,16.58,16.58,16.57,16.58,7200.0,14.3494,14.3494,14.3408,14.3494,7200.0
2005-11-11 12:55:00,16.58,16.59,16.57,16.59,13500.0,14.3494,14.3581,14.3408,14.3581,13500.0
2005-11-11 13:00:00,16.59,16.59,16.57,16.58,8800.0,14.3581,14.3581,14.3408,14.3494,8800.0
2005-11-11 13:05:00,16.58,16.63,16.58,16.63,31100.0,14.3494,14.3927,14.3494,14.3927,31100.0
2005-11-11 13:10:00,16.63,16.63,16.61,16.62,57900.0,14.3927,14.3927,14.3754,14.384,57900.0
2005-11-11 13:15:00,16.63,16.63,16.62,16.63,8200.0,14.3927,14.3927,14.384,14.3927,8200.0
2005-11-11 13:20:00,16.63,16.63,16.6,16.62,8700.0,14.3927,14.3927,14.3667,14.384,8700.0
2005-11-11 13:25:00,16.63,16.63,16.61,16.62,25900.0,14.3927,14.3927,14.3754,14.384,25900.0
2005-11-11 13:30:00,16.62,16.63,16.61,16.62,5700.0,14.384,14.3927,14.3754,14.384,5700.0
2005-11-11 13:35:00,16.62,16.63,16.62,16.63,7100.0,14.384,14.3927,14.384,14.3927,7100.0
2005-11-11 13:40:00,16.63,16.65,16.63,16.64,9300.0,14.3927,14.41,14.3927,14.4014,9300.0
2005-11-11 13:45:00,16.64,16.66,16.64,16.66,31300.0,14.4014,14.4187,14.4014,14.4187,31300.0
2005-11-11 13:50:00,16.66,16.68,16.65,16.66,20100.0,14.4187,14.436,14.41,14.4187,20100.0
2005-11-11 13:55:00,16.67,16.68,16.66,16.66,3500.0,14.4273,14.436,14.4187,14.4187,3500.0
2005-11-11 14:00:00,16.68,16.68,16.66,16.67,9900.0,14.436,14.436,14.4187,14.4273,9900.0
2005-11-11 14:05:00,16.67,16.68,16.66,16.68,23400.0,14.4273,14.436,14.4187,14.436,23400.0
2005-11-11 14:10:00,16.68,16.68,16.67,16.68,37300.0,14.436,14.436,14.4273,14.436,37300.0
2005-11-11 14:15:00,16.67,16.7,16.67,16.68,38600.0,14.4273,14.4533,14.4273,14.436,38600.0
2005-11-11 14:20:00,16.68,16.7,16.68,16.7,9400.0,14.436,14.4533,14.436,14.4533,9400.0
2005-11-11 14:25:00,16.7,16.7,16.68,16.69,15000.0,14.4533,14.4533,14.436,14.4446,15000.0
2005-11-11 14:30:00,16.68,16.7,16.68,16.7,17300.0,14.436,14.4533,14.436,14.4533,17300.0
2005-11-11 14:35:00,16.7,16.7,16.69,16.7,19500.0,14.4533,14.4533,14.4446,14.4533,19500.0
2005-11-11 14:40:00,16.69,16.7,16.69,16.7,46400.0,14.4446,14.4533,14.4446,14.4533,46400.0
2005-11-11 14:45:00,16.7,16.7,16.69,16.69,14200.0,14.4533,14.4533,14.4446,14.4446,14200.0
2005-11-11 14:50:00,16.7,16.7,16.69,16.7,16800.0,14.4533,14.4533,14.4446,14.4533,16800.0
2005-11-11 14:55:00,16.7,16.72,16.7,16.72,34900.0,14.4533,14.4706,14.4533,14.4706,34900.0
2005-11-11 15:00:00,16.72,16.73,16.71,16.72,22300.0,14.4706,14.4793,14.4619,14.4706,22300.0
2005-11-11 15:05:00,16.72,16.73,16.72,16.73,21000.0,14.4706,14.4793,14.4706,14.4793,21000.0
2005-11-11 15:10:00,16.73,16.74,16.7,16.7,152200.0,14.4793,14.4879,14.4533,14.4533,152200.0
2005-11-11 15:15:00,16.7,16.72,16.69,16.72,33000.0,14.4533,14.4706,14.4446,14.4706,33000.0
2005-11-11 15:20:00,16.72,16.73,16.71,16.73,28900.0,14.4706,14.4793,14.4619,14.4793,28900.0
2005-11-11 15:25:00,16.73,16.74,16.73,16.73,27900.0,14.4793,14.4879,14.4793,14.4793,27900.0
2005-11-11 15:30:00,16.74,16.74,16.73,16.74,36600.0,14.4879,14.4879,14.4793,14.4879,36600.0
2005-11-11 15:35:00,16.73,16.74,16.73,16.74,26200.0,14.4793,14.4879,14.4793,14.4879,26200.0
2005-11-11 15:40:00,16.74,16.74,16.68,16.71,43700.0,14.4879,14.4879,14.436,14.4619,43700.0
2005-11-11 15:45:00,16.7,16.71,16.7,16.71,22400.0,14.4533,14.4619,14.4533,14.4619,22400.0
2005-11-11 15:50:00,16.7,16.71,16.65,16.67,45100.0,14.4533,14.4619,14.41,14.4273,45100.0
2005-11-11 15:55:00,16.67,16.72,16.66,16.71,81100.0,14.4273,14.4706,14.4187,14.4619,81100.0
2005-11-14 09:30:00,16.62,16.62,16.57,16.57,128400.0,14.384,14.384,14.3408,14.3408,128400.0
2005-11-14 09:35:00,16.58,16.64,16.57,16.62,45200.0,14.3494,14.4014,14.3408,14.384,45200.0
2005-11-14 09:40:00,16.62,16.65,16.62,16.65,28100.0,14.384,14.41,14.384,14.41,28100.0
2005-11-14 09:45:00,16.65,16.67,16.61,16.66,12000.0,14.41,14.4273,14.3754,14.4187,12000.0
2005-11-14 09:50:00,16.68,16.73,16.68,16.68,43100.0,14.436,14.4793,14.436,14.436,43100.0
2005-11-14 09:55:00,16.7,16.72,16.69,16.71,30300.0,14.4533,14.4706,14.4446,14.4619,30300.0
2005-11-14 10:00:00,16.7,16.73,16.69,16.69,15400.0,14.4533,14.4793,14.4446,14.4446,15400.0
2005-11-14 10:05:00,16.68,16.71,16.68,16.7,25000.0,14.436,14.4619,14.436,14.4533,25000.0
2005-11-14 10:10:00,16.7,16.7,16.69,16.7,20700.0,14.4533,14.4533,14.4446,14.4533,20700.0
2005-11-14 10:15:00,16.7,16.7,16.66,16.66,29700.0,14.4533,14.4533,14.4187,14.4187,29700.0
2005-11-14 10:20:00,16.66,16.67,16.65,16.67,26700.0,14.4187,14.4273,14.41,14.4273,26700.0
2005-11-14 10:25:00,16.65,16.67,16.65,16.65,13000.0,14.41,14.4273,14.41,14.41,13000.0
2005-11-14 10:30:00,16.65,16.67,16.65,16.67,17300.0,14.41,14.4273,14.41,14.4273,17300.0
2005-11-14 10:35:00,16.67,16.69,16.65,16.66,19300.0,14.4273,14.4446,14.41,14.4187,19300.0
2005-11-14 10:40:00,16.66,16.67,16.65,16.66,13600.0,14.4187,14.4273,14.41,14.4187,13600.0
2005-11-14 10:45:00,16.66,16.66,16.63,16.63,29600.0,14.4187,14.4187,14.3927,14.3927,29600.0
2005-11-14 10:50:00,16.63,16.63,16.6,16.61,33600.0,14.3927,14.3927,14.3667,14.3754,33600.0
2005-11-14 10:55:00,16.61,16.62,16.59,16.6,32600.0,14.3754,14.384,14.3581,14.3667,32600.0
2005-11-14 11:00:00,16.61,16.63,16.59,16.63,31000.0,14.3754,14.3927,14.3581,14.3927,31000.0
2005-11-14 11:05:00,16.64,16.66,16.63,16.63,20800.0,14.4014,14.4187,14.3927,14.3927,20800.0
2005-11-14 11:10:00,16.63,16.65,16.63,16.63,20100.0,14.3927,14.41,14.3927,14.3927,20100.0
2005-11-14 11:15:00,16.63,16.66,16.61,16.66,31000.0,14.3927,14.4187,14.3754,14.4187,31000.0
2005-11-14 11:20:00,16.66,16.71,16.65,16.71,31500.0,14.4187,14.4619,14.41,14.4619,31500.0
2005-11-14 11:25:00,16.7,16.72,16.65,16.66,34100.0,14.4533,14.4706,14.41,14.4187,34100.0
2005-11-14 11:30:00,16.65,16.66,16.64,16.65,36200.0,14.41,14.4187,14.4014,14.41,36200.0
2005-11-14 11:35:00,16.66,16.68,16.65,16.68,10500.0,14.4187,14.436,14.41,14.436,10500.0
2005-11-14 11:40:00,16.68,16.7,16.67,16.69,22100.0,14.436,14.4533,14.4273,14.4446,22100.0
2005-11-14 11:45:00,16.69,16.71,16.66,16.66,50100.0,14.4446,14.4619,14.4187,14.4187,50100.0
2005-11-14 11:50:00,16.65,16.71,16.65,16.71,23200.0,14.41,14.4619,14.41,14.4619,23200.0
2005-11-14 11:55:00,16.71,16.71,16.68,16.69,47800.0,14.4619,14.4619,14.436,14.4446,47800.0
2005-11-14 12:00:00,16.69,16.72,16.68,16.71,73800.0,14.4446,14.4706,14.436,14.4619,73800.0
2005-11-14 12:05:00,16.71,16.71,16.68,16.68,46100.0,14.4619,14.4619,14.436,14.436,46100.0
2005-11-14 12:10:00,16.68,16.72,16.67,16.71,36400.0,14.436,14.4706,14.4273,14.4619,36400.0
2005-11-14 12:15:00,16.72,16.72,16.7,16.71,58700.0,14.4706,14.4706,14.4533,14.4619,58700.0
2005-11-14 12:20:00,16.71,16.72,16.7,16.72,49200.0,14.4619,14.4706,14.4533,14.4706,49200.0
2005-11-14 12:25:00,16.72,16.73,16.72,16.73,17800.0,14.4706,14.4793,14.4706,14.4793,17800.0
2005-11-14 12:30:00,16.73,16.73,16.72,16.72,16000.0,14.4793,14.4793,14.4706,14.4706,16000.0
2005-11-14 12:35:00,16.73,16.73,16.7,16.7,33800.0,14.4793,14.4793,14.4533,14.4533,33800.0
2005-11-14 12:40:00,16.7,16.71,16.68,16.71,20800.0,14.4533,14.4619,14.436,14.4619,20800.0
2005-11-14 12:45:00,16.72,16.72,16.7,16.72,20400.0,14.4706,14.4706,14.4533,14.4706,20400.0
2005-11-14 12:50:00,16.72,16.72,16.71,16.71,14700.0,14.4706,14.4706,14.4619,14.4619,14700.0
2005-11-14 12:55:00,16.71,16.72,16.7,16.7,22600.0,14.4619,14.4706,14.4533,14.4533,22600.0
2005-11-14 13:00:00,16.71,16.71,16.7,16.7,12400.0,14.4619,14.4619,14.4533,14.4533,12400.0
2005-11-14 13:05:00,16.7,16.7,16.68,16.7,24800.0,14.4533,14.4533,14.436,14.4533,24800.0
2005-11-14 13:10:00,16.69,16.71,16.69,16.7,8700.0,14.4446,14.4619,14.4446,14.4533,8700.0
2005-11-14 13:15:00,16.7,16.71,16.7,16.7,8900.0,14.4533,14.4619,14.4533,14.4533,8900.0
2005-11-14 13:20:00,16.7,16.71,16.67,16.69,12900.0,14.4533,14.4619,14.4273,14.4446,12900.0
2005-11-14 13:25:00,16.69,16.69,16.68,16.68,14300.0,14.4446,14.4446,14.436,14.436,14300.0
2005-11-14 13:30:00,16.69,16.69,16.67,16.68,20400.0,14.4446,14.4446,14.4273,14.436,20400.0
2005-11-14 13:35:00,16.68,16.68,16.67,16.68,5200.0,14.436,14.436,14.4273,14.436,5200.0
2005-11-14 13:40:00,16.68,16.69,16.67,16.69,14900.0,14.436,14.4446,14.4273,14.4446,14900.0
2005-11-14 13:45:00,16.69,16.72,16.68,16.71,26300.0,14.4446,14.4706,14.436,14.4619,26300.0
2005-11-14 13:50:00,16.71,16.72,16.71,16.72,14500.0,14.4619,14.4706,14.4619,14.4706,14500.0
2005-11-14 13:55:00,16.72,16.72,16.71,16.72,6400.0,14.4706,14.4706,14.4619,14.4706,6400.0
2005-11-14 14:00:00,16.71,16.72,16.71,16.72,8800.0,14.4619,14.4706,14.4619,14.4706,8800.0
2005-11-14 14:05:00,16.72,16.72,16.71,16.72,11600.0,14.4706,14.4706,14.4619,14.4706,11600.0
2005-11-14 14:10:00,16.71,16.72,16.69,16.7,35400.0,14.4619,14.4706,14.4446,14.4533,35400.0
2005-11-14 14:15:00,16.7,16.71,16.7,16.7,10700.0,14.4533,14.4619,14.4533,14.4533,10700.0
2005-11-14 14:20:00,16.71,16.72,16.7,16.72,14100.0,14.4619,14.4706,14.4533,14.4706,14100.0
2005-11-14 14:25:00,16.72,16.73,16.71,16.73,25600.0,14.4706,14.4793,14.4619,14.4793,25600.0
2005-11-14 14:30:00,16.73,16.73,16.7,16.7,45100.0,14.4793,14.4793,14.4533,14.4533,45100.0
2005-11-14 14:35:00,16.7,16.71,16.68,16.69,42900.0,14.4533,14.4619,14.436,14.4446,42900.0
2005-11-14 14:40:00,16.69,16.69,16.68,16.69,14100.0,14.4446,14.4446,14.436,14.4446,14100.0
2005-11-14 14:45:00,16.68,16.68,16.63,16.64,42200.0,14.436,14.436,14.3927,14.4014,42200.0
2005-11-14 14:50:00,16.65,16.65,16.63,16.64,53700.0,14.41,14.41,14.3927,14.4014,53700.0
2005-11-14 14:55:00,16.64,16.67,16.63,16.65,42000.0,14.4014,14.4273,14.3927,14.41,42000.0
2005-11-14 15:00:00,16.67,16.67,16.65,16.66,23600.0,14.4273,14.4273,14.41,14.4187,23600.0
2005-11-14 15:05:00,16.65,16.66,16.64,16.66,25600.0,14.41,14.4187,14.4014,14.4187,25600.0
2005-11-14 15:10:00,16.66,16.67,16.65,16.66,21500.0,14.4187,14.4273,14.41,14.4187,21500.0
2005-11-14 15:15:00,16.67,16.67,16.64,16.65,26000.0,14.4273,14.4273,14.4014,14.41,26000.0
2005-11-14 15:20:00,16.65,16.67,16.64,16.67,36600.0,14.41,14.4273,14.4014,14.4273,36600.0
2005-11-14 15:25:00,16.67,16.67,16.64,16.65,119500.0,14.4273,14.4273,14.4014,14.41,119500.0
2005-11-14 15:30:00,16.65,16.66,16.64,16.65,40100.0,14.41,14.4187,14.4014,14.41,40100.0
2005-11-14 15:35:00,16.64,16.66,16.64,16.65,37400.0,14.4014,14.4187,14.4014,14.41,37400.0
2005-11-14 15:40:00,16.66,16.66,16.64,16.64,29300.0,14.4187,14.4187,14.4014,14.4014,29300.0
2005-11-14 15:45:00,16.65,16.66,16.65,16.66,64200.0,14.41,14.4187,14.41,14.4187,64200.0
2005-11-14 15:50:00,16.67,16.69,16.65,16.68,56000.0,14.4273,14.4446,14.41,14.436,56000.0
2005-11-14 15:55:00,16.69,16.74,16.68,16.74,186300.0,14.4446,14.4879,14.436,14.4879,186300.0
2005-11-15 09:30:00,16.75,16.75,16.67,16.67,109900.0,14.4966,14.4966,14.4273,14.4273,109900.0
2005-11-15 09:35:00,16.66,16.69,16.64,16.68,29800.0,14.4187,14.4446,14.4014,14.436,29800.0
2005-11-15 09:40:00,16.66,16.67,16.65,16.67,23300.0,14.4187,14.4273,14.41,14.4273,23300.0
2005-11-15 09:45:00,16.66,16.68,16.65,16.68,38200.0,14.4187,14.436,14.41,14.436,38200.0
2005-11-15 09:50:00,16.68,16.73,16.68,16.72,28200.0,14.436,14.4793,14.436,14.4706,28200.0
2005-11-15 09:55:00,16.73,16.73,16.68,16.69,12900.0,14.4793,14.4793,14.436,14.4446,12900.0
2005-11-15 10:00:00,16.68,16.7,16.68,16.7,12700.0,14.436,14.4533,14.436,14.4533,12700.0
2005-11-15 10:05:00,16.7,16.7,16.68,16.69,13500.0,14.4533,14.4533,14.436,14.4446,13500.0
2005-11-15 10:10:00,16.69,16.69,16.67,16.68,23800.0,14.4446,14.4446,14.4273,14.436,23800.0
2005-11-15 10:15:00,16.68,16.68,16.65,16.65,27500.0,14.436,14.436,14.41,14.41,27500.0
2005-11-15 10:20:00,16.65,16.68,16.65,16.66,56300.0,14.41,14.436,14.41,14.4187,56300.0
2005-11-15 10:25:00,16.67,16.67,16.64,16.65,14800.0,14.4273,14.4273,14.4014,14.41,14800.0
2005-11-15 10:30:00,16.66,16.71,16.65,16.71,15800.0,14.4187,14.4619,14.41,14.4619,15800.0
2005-11-15 10:35:00,16.71,16.71,16.7,16.71,21300.0,14.4619,14.4619,14.4533,14.4619,21300.0
2005-11-15 10:40:00,16.7,16.73,16.7,16.73,32900.0,14.4533,14.4793,14.4533,14.4793,32900.0
2005-11-15 10:45:00,16.72,16.74,16.71,16.71,40500.0,14.4706,14.4879,14.4619,14.4619,40500.0
2005-11-15 10:50:00,16.71,16.72,16.7,16.71,23900.0,14.4619,14.4706,14.4533,14.4619,23900.0
2005-11-15 10:55:00,16.71,16.71,16.68,16.7,10900.0,14.4619,14.4619,14.436,14.4533,10900.0
2005-11-15 11:00:00,16.69,16.7,16.65,16.65,44400.0,14.4446,14.4533,14.41,14.41,44400.0
2005-11-15 11:05:00,16.65,16.65,16.62,16.64,35400.0,14.41,14.41,14.384,14.4014,35400.0
2005-11-15 11:10:00,16.65,16.66,16.64,16.66,30400.0,14.41,14.4187,14.4014,14.4187,30400.0
2005-11-15 11:15:00,16.66,16.71,16.65,16.71,38100.0,14.4187,14.4619,14.41,14.4619,38100.0
2005-11-15 11:20:00,16.71,16.75,16.71,16.75,100800.0,14.4619,14.4966,14.4619,14.4966,100800.0
2005-11-15 11:25:00,16.74,16.74,16.68,16.68,42800.0,14.4879,14.4879,14.436,14.436,42800.0
2005-11-15 11:30:00,16.68,16.69,16.67,16.69,10200.0,14.436,14.4446,14.4273,14.4446,10200.0
2005-11-15 11:35:00,16.69,16.69,16.68,16.69,13000.0,14.4446,14.4446,14.436,14.4446,13000.0
2005-11-15 11:40:00,16.68,16.69,16.67,16.67,36300.0,14.436,14.4446,14.4273,14.4273,36300.0
2005-11-15 11:45:00,16.67,16.67,16.64,16.64,54900.0,14.4273,14.4273,14.4014,14.4014,54900.0
2005-11-15 11:50:00,16.65,16.65,16.61,16.61,61200.0,14.41,14.41,14.3754,14.3754,61200.0
2005-11-15 11:55:00,16.6,16.6,16.57,16.6,74900.0,14.3667,14.3667,14.3408,14.3667,74900.0
2005-11-15 12:00:00,16.6,16.6,16.57,16.58,11000.0,14.3667,14.3667,14.3408,14.3494,11000.0
2005-11-15 12:05:00,16.58,16.62,16.57,16.62,22300.0,14.3494,14.384,14.3408,14.384,22300.0
2005-11-15 12:10:00,16.6,16.67,16.6,16.66,21600.0,14.3667,14.4273,14.3667,14.4187,21600.0
2005-11-15 12:15:00,16.66,16.68,16.63,16.64,51800.0,14.4187,14.436,14.3927,14.4014,51800.0
2005-11-15 12:20:00,16.64,16.66,16.63,16.65,34300.0,14.4014,14.4187,14.3927,14.41,34300.0
2005-11-15 12:25:00,16.65,16.65,16.61,16.61,25700.0,14.41,14.41,14.3754,14.3754,25700.0
2005-11-15 12:30:00,16.63,16.63,16.6,16.6,29300.0,14.3927,14.3927,14.3667,14.3667,29300.0
2005-11-15 12:35:00,16.6,16.61,16.6,16.6,6400.0,14.3667,14.3754,14.3667,14.3667,6400.0
2005-11-15 12:40:00,16.61,16.61,16.59,16.61,54400.0,14.3754,14.3754,14.3581,14.3754,54400.0
2005-11-15 12:45:00,16.6,16.64,16.6,16.64,13500.0,14.3667,14.4014,14.3667,14.4014,13500.0
2005-11-15 12:50:00,16.64,16.66,16.63,16.66,19800.0,14.4014,14.4187,14.3927,14.4187,19800.0
2005-11-15 12:55:00,16.65,16.65,16.62,16.65,11700.0,14.41,14.41,14.384,14.41,11700.0
2005-11-15 13:00:00,16.64,16.67,16.64,16.67,14400.0,14.4014,14.4273,14.4014,14.4273,14400.0
2005-11-15 13:05:00,16.67,16.68,16.66,16.68,9000.0,14.4273,14.436,14.4187,14.436,9000.0
2005-11-15 13:10:00,16.68,16.68,16.64,16.65,19100.0,14.436,14.436,14.4014,14.41,19100.0
2005-11-15 13:15:00,16.66,16.67,16.64,16.65,20900.0,14.4187,14.4273,14.4014,14.41,20900.0
2005-11-15 13:20:00,16.65,16.67,16.64,16.66,12200.0,14.41,14.4273,14.4014,14.4187,12200.0
2005-11-15 13:25:00,16.66,16.67,16.63,16.64,27400.0,14.4187,14.4273,14.3927,14.4014,27400.0
2005-11-15 13:30:00,16.64,16.66,16.64,16.65,32600.0,14.4014,14.4187,14.4014,14.41,32600.0
2005-11-15 13:35:00,16.66,16.69,16.65,16.67,35600.0,14.4187,14.4446,14.41,14.4273,35600.0
2005-11-15 13:40:00,16.67,16.67,16.62,16.62,24000.0,14.4273,14.4273,14.384,14.384,24000.0
2005-11-15 13:45:00,16.6,16.61,16.58,16.6,45500.0,14.3667,14.3754,14.3494,14.3667,45500.0
2005-11-15 13:50:00,16.61,16.61,16.58,16.59,17300.0,14.3754,14.3754,14.3494,14.3581,17300.0
2005-11-15 13:55:00,16.58,16.58,16.54,16.57,29000.0,14.3494,14.3494,14.3148,14.3408,29000.0
2005-11-15 14:00:00,16.56,16.56,16.53,16.56,17400.0,14.3321,14.3321,14.3062,14.3321,17400.0
2005-11-15 14:05:00,16.56,16.56,16.53,16.53,21200.0,14.3321,14.3321,14.3062,14.3062,21200.0
2005-11-15 14:10:00,16.54,16.55,16.5,16.53,29400.0,14.3148,14.3235,14.2802,14.3062,29400.0
2005-11-15 14:15:00,16.54,16.6,16.54,16.6,19700.0,14.3148,14.3667,14.3148,14.3667,19700.0
2005-11-15 14:20:00,16.61,16.62,16.59,16.59,18400.0,14.3754,14.384,14.3581,14.3581,18400.0
2005-11-15 14:25:00,16.6,16.6,16.57,16.57,11900.0,14.3667,14.3667,14.3408,14.3408,11900.0
2005-11-15 14:30:00,16.57,16.58,16.57,16.57,5400.0,14.3408,14.3494,14.3408,14.3408,5400.0
2005-11-15 14:35:00,16.57,16.58,16.55,16.56,17100.0,14.3408,14.3494,14.3235,14.3321,17100.0
2005-11-15 14:40:00,16.56,16.56,16.53,16.53,22100.0,14.3321,14.3321,14.3062,14.3062,22100.0
2005-11-15 14:45:00,16.53,16.53,16.5,16.5,50100.0,14.3062,14.3062,14.2802,14.2802,50100.0
2005-11-15 14:50:00,16.5,16.51,16.49,16.5,27000.0,14.2802,14.2888,14.2715,14.2802,27000.0
2005-11-15 14:55:00,16.5,16.5,16.46,16.46,37400.0,14.2802,14.2802,14.2456,14.2456,37400.0
2005-11-15 15:00:00,16.45,16.47,16.41,16.46,59500.0,14.2369,14.2542,14.2023,14.2456,59500.0
2005-11-15 15:05:00,16.46,16.49,16.45,16.49,29500.0,14.2456,14.2715,14.2369,14.2715,29500.0
2005-11-15 15:10:00,16.5,16.5,16.49,16.49,29300.0,14.2802,14.2802,14.2715,14.2715,29300.0
2005-11-15 15:15:00,16.49,16.49,16.45,16.47,52800.0,14.2715,14.2715,14.2369,14.2542,52800.0
2005-11-15 15:20:00,16.48,16.5,16.47,16.49,47700.0,14.2629,14.2802,14.2542,14.2715,47700.0
2005-11-15 15:25:00,16.5,16.5,16.47,16.48,59400.0,14.2802,14.2802,14.2542,14.2629,59400.0
2005-11-15 15:30:00,16.48,16.5,16.47,16.49,32500.0,14.2629,14.2802,14.2542,14.2715,32500.0
2005-11-15 15:35:00,16.49,16.5,16.49,16.49,44000.0,14.2715,14.2802,14.2715,14.2715,44000.0
2005-11-15 15:40:00,16.49,16.49,16.47,16.48,25900.0,14.2715,14.2715,14.2542,14.2629,25900.0
2005-11-15 15:45:00,16.47,16.49,16.46,16.48,31100.0,14.2542,14.2715,14.2456,14.2629,31100.0
2005-11-15 15:50:00,16.49,16.49,16.47,16.48,50700.0,14.2715,14.2715,14.2542,14.2629,50700.0
2005-11-15 15:55:00,16.48,16.48,16.44,16.45,116500.0,14.2629,14.2629,14.2283,14.2369,116500.0
2005-11-16 09:30:00,16.53,16.58,16.49,16.5,84700.0,14.3062,14.3494,14.2715,14.2802,84700.0
2005-11-16 09:35:00,16.5,16.55,16.48,16.54,38700.0,14.2802,14.3235,14.2629,14.3148,38700.0
2005-11-16 09:40:00,16.54,16.55,16.53,16.54,18800.0,14.3148,14.3235,14.3062,14.3148,18800.0
2005-11-16 09:45:00,16.54,16.54,16.51,16.52,16900.0,14.3148,14.3148,14.2888,14.2975,16900.0
2005-11-16 09:50:00,16.51,16.52,16.45,16.46,17300.0,14.2888,14.2975,14.2369,14.2456,17300.0
2005-11-16 09:55:00,16.46,16.46,16.41,16.43,9600.0,14.2456,14.2456,14.2023,14.2196,9600.0
2005-11-16 10:00:00,16.43,16.43,16.35,16.36,51400.0,14.2196,14.2196,14.1504,14.159,51400.0
2005-11-16 10:05:00,16.36,16.36,16.33,16.35,40900.0,14.159,14.159,14.1331,14.1504,40900.0
2005-11-16 10:10:00,16.34,16.36,16.34,16.35,14100.0,14.1417,14.159,14.1417,14.1504,14100.0
2005-11-16 10:15:00,16.36,16.38,16.34,16.37,17400.0,14.159,14.1763,14.1417,14.1677,17400.0
2005-11-16 10:20:00,16.37,16.38,16.36,16.37,18700.0,14.1677,14.1763,14.159,14.1677,18700.0
2005-11-16 10:25:00,16.38,16.4,16.38,16.4,10900.0,14.1763,14.1936,14.1763,14.1936,10900.0
2005-11-16 10:30:00,16.39,16.39,16.34,16.34,30000.0,14.185,14.185,14.1417,14.1417,30000.0
2005-11-16 10:35:00,16.35,16.35,16.32,16.33,26600.0,14.1504,14.1504,14.1244,14.1331,26600.0
2005-11-16 10:40:00,16.33,16.33,16.31,16.31,13800.0,14.1331,14.1331,14.1158,14.1158,13800.0
2005-11-16 10:45:00,16.32,16.4,16.32,16.38,12300.0,14.1244,14.1936,14.1244,14.1763,12300.0
2005-11-16 10:50:00,16.36,16.38,16.33,16.33,46800.0,14.159,14.1763,14.1331,14.1331,46800.0
2005-11-16 10:55:00,16.34,16.34,16.25,16.25,17700.0,14.1417,14.1417,14.0638,14.0638,17700.0
2005-11-16 11:00:00,16.28,16.29,16.22,16.28,83600.0,14.0898,14.0984,14.0379,14.0898,83600.0
2005-11-16 11:05:00,16.27,16.28,16.27,16.28,10000.0,14.0811,14.0898,14.0811,14.0898,10000.0
2005-11-16 11:10:00,16.28,16.31,16.27,16.29,8600.0,14.0898,14.1158,14.0811,14.0984,8600.0
2005-11-16 11:15:00,16.29,16.31,16.29,16.3,12100.0,14.0984,14.1158,14.0984,14.1071,12100.0
2005-11-16 11:20:00,16.3,16.32,16.3,16.31,21200.0,14.1071,14.1244,14.1071,14.1158,21200.0
2005-11-16 11:25:00,16.32,16.34,16.32,16.34,32100.0,14.1244,14.1417,14.1244,14.1417,32100.0
2005-11-16 11:30:00,16.33,16.37,16.33,16.36,41600.0,14.1331,14.1677,14.1331,14.159,41600.0
2005-11-16 11:35:00,16.35,16.36,16.35,16.35,12400.0,14.1504,14.159,14.1504,14.1504,12400.0
2005-11-16 11:40:00,16.36,16.37,16.34,16.35,34000.0,14.159,14.1677,14.1417,14.1504,34000.0
2005-11-16 11:45:00,16.35,16.39,16.33,16.34,290400.0,14.1504,14.185,14.1331,14.1417,290400.0
2005-11-16 11:50:00,16.34,16.35,16.3,16.32,48200.0,14.1417,14.1504,14.1071,14.1244,48200.0
2005-11-16 11:55:00,16.33,16.33,16.28,16.28,17300.0,14.1331,14.1331,14.0898,14.0898,17300.0
2005-11-16 12:00:00,16.28,16.31,16.27,16.31,26400.0,14.0898,14.1158,14.0811,14.1158,26400.0
2005-11-16 12:05:00,16.31,16.34,16.31,16.33,20600.0,14.1158,14.1417,14.1158,14.1331,20600.0
2005-11-16 12:10:00,16.33,16.35,16.32,16.35,31700.0,14.1331,14.1504,14.1244,14.1504,31700.0
2005-11-16 12:15:00,16.35,16.36,16.34,16.35,43300.0,14.1504,14.159,14.1417,14.1504,43300.0
2005-11-16 12:20:00,16.36,16.36,16.34,16.36,17700.0,14.159,14.159,14.1417,14.159,17700.0
2005-11-16 12:25:00,16.35,16.36,16.34,16.35,15800.0,14.1504,14.159,14.1417,14.1504,15800.0
2005-11-16 12:30:00,16.35,16.37,16.35,16.37,17800.0,14.1504,14.1677,14.1504,14.1677,17800.0
2005-11-16 12:35:00,16.37,16.38,16.36,16.36,18400.0,14.1677,14.1763,14.159,14.159,18400.0
2005-11-16 12:40:00,16.37,16.37,16.35,16.36,9700.0,14.1677,14.1677,14.1504,14.159,9700.0
2005-11-16 12:45:00,16.36,16.36,16.31,16.32,22100.0,14.159,14.159,14.1158,14.1244,22100.0
2005-11-16 12:50:00,16.32,16.32,16.3,16.3,10900.0,14.1244,14.1244,14.1071,14.1071,10900.0
2005-11-16 12:55:00,16.31,16.31,16.27,16.27,30300.0,14.1158,14.1158,14.0811,14.0811,30300.0
2005-11-16 13:00:00,16.27,16.27,16.22,16.25,67400.0,14.0811,14.0811,14.0379,14.0638,67400.0
2005-11-16 13:05:00,16.25,16.27,16.24,16.27,25100.0,14.0638,14.0811,14.0552,14.0811,25100.0
2005-11-16 13:10:00,16.27,16.32,16.27,16.31,33200.0,14.0811,14.1244,14.0811,14.1158,33200.0
2005-11-16 13:15:00,16.31,16.31,16.3,16.31,10500.0,14.1158,14.1158,14.1071,14.1158,10500.0
2005-11-16 13:20:00,16.31,16.31,16.3,16.3,14800.0,14.1158,14.1158,14.1071,14.1071,14800.0
2005-11-16 13:25:00,16.3,16.3,16.25,16.3,41300.0,14.1071,14.1071,14.0638,14.1071,41300.0
2005-11-16 13:30:00,16.29,16.3,16.29,16.3,19900.0,14.0984,14.1071,14.0984,14.1071,19900.0
2005-11-16 13:35:00,16.3,16.3,16.29,16.3,18900.0,14.1071,14.1071,14.0984,14.1071,18900.0
2005-11-16 13:40:00,16.3,16.3,16.28,16.28,26700.0,14.1071,14.1071,14.0898,14.0898,26700.0
2005-11-16 13:45:00,16.29,16.29,16.27,16.27,32800.0,14.0984,14.0984,14.0811,14.0811,32800.0
2005-11-16 13:50:00,16.27,16.27,16.25,16.25,54300.0,14.0811,14.0811,14.0638,14.0638,54300.0
2005-11-16 13:55:00,16.25,16.25,16.23,16.23,45200.0,14.0638,14.0638,14.0465,14.0465,45200.0
2005-11-16 14:00:00,16.23,16.24,16.22,16.23,40200.0,14.0465,14.0552,14.0379,14.0465,40200.0
2005-11-16 14:05:00,16.23,16.24,16.21,16.22,31300.0,14.0465,14.0552,14.0292,14.0379,31300.0
2005-11-16 14:10:00,16.22,16.23,16.19,16.2,88900.0,14.0379,14.0465,14.0119,14.0206,88900.0
2005-11-16 14:15:00,16.19,16.2,16.15,16.16,67700.0,14.0119,14.0206,13.9773,13.9859,67700.0
2005-11-16 14:20:00,16.15,16.16,16.13,16.15,96000.0,13.9773,13.9859,13.96,13.9773,96000.0
2005-11-16 14:25:00,16.15,16.16,16.14,16.15,45900.0,13.9773,13.9859,13.9686,13.9773,45900.0
2005-11-16 14:30:00,16.15,16.17,16.15,16.16,41500.0,13.9773,13.9946,13.9773,13.9859,41500.0
2005-11-16 14:35:00,16.16,16.16,16.12,16.13,57500.0,13.9859,13.9859,13.9513,13.96,57500.0
2005-11-16 14:40:00,16.13,16.13,16.11,16.12,42600.0,13.96,13.96,13.9427,13.9513,42600.0
2005-11-16 14:45:00,16.12,16.15,16.11,16.15,31100.0,13.9513,13.9773,13.9427,13.9773,31100.0
2005-11-16 14:50:00,16.15,16.16,16.14,16.16,27500.0,13.9773,13.9859,13.9686,13.9859,27500.0
2005-11-16 14:55:00,16.16,16.17,16.15,16.16,46700.0,13.9859,13.9946,13.9773,13.9859,46700.0
2005-11-16 15:00:00,16.16,16.17,16.15,16.16,37000.0,13.9859,13.9946,13.9773,13.9859,37000.0
2005-11-16 15:05:00,16.16,16.17,16.13,16.15,54500.0,13.9859,13.9946,13.96,13.9773,54500.0
2005-11-16 15:10:00,16.15,16.16,16.15,16.15,28300.0,13.9773,13.9859,13.9773,13.9773,28300.0
2005-11-16 15:15:00,16.16,16.16,16.14,16.15,69200.0,13.9859,13.9859,13.9686,13.9773,69200.0
2005-11-16 15:20:00,16.15,16.16,16.14,16.16,53700.0,13.9773,13.9859,13.9686,13.9859,53700.0
2005-11-16 15:25:00,16.16,16.16,16.14,16.15,40800.0,13.9859,13.9859,13.9686,13.9773,40800.0
2005-11-16 15:30:00,16.15,16.16,16.14,16.15,48000.0,13.9773,13.9859,13.9686,13.9773,48000.0
2005-11-16 15:35:00,16.15,16.16,16.15,16.16,61200.0,13.9773,13.9859,13.9773,13.9859,61200.0
2005-11-16 15:40:00,16.16,16.16,16.13,16.14,59600.0,13.9859,13.9859,13.96,13.9686,59600.0
2005-11-16 15:45:00,16.14,16.14,16.12,16.12,46400.0,13.9686,13.9686,13.9513,13.9513,46400.0
2005-11-16 15:50:00,16.12,16.12,16.09,16.1,174800.0,13.9513,13.9513,13.9254,13.934,174800.0
2005-11-16 15:55:00,16.1,16.1,16.09,16.1,208600.0,13.934,13.934,13.9254,13.934,208600.0
2005-11-17 09:30:00,16.1,16.14,16.09,16.13,76800.0,13.934,13.9686,13.9254,13.96,76800.0
2005-11-17 09:35:00,16.12,16.15,16.08,16.09,22700.0,13.9513,13.9773,13.9167,13.9254,22700.0
2005-11-17 09:40:00,16.09,16.15,16.08,16.13,39100.0,13.9254,13.9773,13.9167,13.96,39100.0
2005-11-17 09:45:00,16.13,16.14,16.1,16.1,52900.0,13.96,13.9686,13.934,13.934,52900.0
2005-11-17 09:50:00,16.09,16.12,16.09,16.1,306100.0,13.9254,13.9513,13.9254,13.934,306100.0
2005-11-17 09:55:00,16.1,16.11,16.08,16.11,29400.0,13.934,13.9427,13.9167,13.9427,29400.0
2005-11-17 10:00:00,16.1,16.11,16.04,16.04,46400.0,13.934,13.9427,13.8821,13.8821,46400.0
2005-11-17 10:05:00,16.04,16.13,16.03,16.13,16800.0,13.8821,13.96,13.8734,13.96,16800.0
2005-11-17 10:10:00,16.12,16.13,16.08,16.08,301100.0,13.9513,13.96,13.9167,13.9167,301100.0
2005-11-17 10:15:00,16.08,16.1,16.08,16.09,35400.0,13.9167,13.934,13.9167,13.9254,35400.0
2005-11-17 10:20:00,16.08,16.08,16.02,16.03,36200.0,13.9167,13.9167,13.8648,13.8734,36200.0
2005-11-17 10:25:00,16.03,16.05,16.01,16.01,69900.0,13.8734,13.8907,13.8561,13.8561,69900.0
2005-11-17 10:30:00,16.02,16.06,16.01,16.05,37800.0,13.8648,13.8994,13.8561,13.8907,37800.0
2005-11-17 10:35:00,16.05,16.07,16.01,16.01,44400.0,13.8907,13.908,13.8561,13.8561,44400.0
2005-11-17 10:40:00,16.01,16.03,16.01,16.02,73000.0,13.8561,13.8734,13.8561,13.8648,73000.0
2005-11-17 10:45:00,16.01,16.1,16.01,16.09,43500.0,13.8561,13.934,13.8561,13.9254,43500.0
2005-11-17 10:50:00,16.09,16.12,16.09,16.12,180800.0,13.9254,13.9513,13.9254,13.9513,180800.0
2005-11-17 10:55:00,16.12,16.19,16.12,16.18,30100.0,13.9513,14.0119,13.9513,14.0032,30100.0
2005-11-17 11:00:00,16.18,16.19,16.15,16.16,74500.0,14.0032,14.0119,13.9773,13.9859,74500.0
2005-11-17 11:05:00,16.16,16.18,16.14,16.18,32400.0,13.9859,14.0032,13.9686,14.0032,32400.0
2005-11-17 11:10:00,16.18,16.2,16.18,16.18,73500.0,14.0032,14.0206,14.0032,14.0032,73500.0
2005-11-17 11:15:00,16.19,16.2,16.18,16.18,49400.0,14.0119,14.0206,14.0032,14.0032,49400.0
2005-11-17 11:20:00,16.19,16.19,16.12,16.13,50000.0,14.0119,14.0119,13.9513,13.96,50000.0
2005-11-17 11:25:00,16.13,16.13,16.08,16.11,37500.0,13.96,13.96,13.9167,13.9427,37500.0
2005-11-17 11:30:00,16.11,16.12,16.08,16.08,17700.0,13.9427,13.9513,13.9167,13.9167,17700.0
2005-11-17 11:35:00,16.08,16.12,16.08,16.12,25500.0,13.9167,13.9513,13.9167,13.9513,25500.0
2005-11-17 11:40:00,16.11,16.12,16.07,16.07,72200.0,13.9427,13.9513,13.908,13.908,72200.0
2005-11-17 11:45:00,16.08,16.08,16.0,16.01,53100.0,13.9167,13.9167,13.8475,13.8561,53100.0
2005-11-17 11:50:00,16.0,16.0,15.91,15.98,116900.0,13.8475,13.8475,13.7696,13.8302,116900.0
2005-11-17 11:55:00,15.99,16.03,15.99,16.03,45000.0,13.8388,13.8734,13.8388,13.8734,45000.0
2005-11-17 12:00:00,16.02,16.04,16.01,16.04,48800.0,13.8648,13.8821,13.8561,13.8821,48800.0
2005-11-17 12:05:00,16.04,16.06,16.03,16.05,26900.0,13.8821,13.8994,13.8734,13.8907,26900.0
2005-11-17 12:10:00,16.05,16.1,16.05,16.1,47900.0,13.8907,13.934,13.8907,13.934,47900.0
2005-11-17 12:15:00,16.1,16.11,16.09,16.1,24600.0,13.934,13.9427,13.9254,13.934,24600.0
2005-11-17 12:20:00,16.1,16.12,16.09,16.12,27300.0,13.934,13.9513,13.9254,13.9513,27300.0
2005-11-17 12:25:00,16.12,16.13,16.12,16.13,36300.0,13.9513,13.96,13.9513,13.96,36300.0
2005-11-17 12:30:00,16.12,16.13,16.11,16.13,32200.0,13.9513,13.96,13.9427,13.96,32200.0
2005-11-17 12:35:00,16.13,16.13,16.12,16.13,28200.0,13.96,13.96,13.9513,13.96,28200.0
2005-11-17 12:40:00,16.12,16.12,16.09,16.1,33800.0,13.9513,13.9513,13.9254,13.934,33800.0
2005-11-17 12:45:00,16.11,16.12,16.09,16.1,14300.0,13.9427,13.9513,13.9254,13.934,14300.0
2005-11-17 12:50:00,16.1,16.12,16.1,16.12,21800.0,13.934,13.9513,13.934,13.9513,21800.0
2005-11-17 12:55:00,16.12,16.12,16.11,16.12,20100.0,13.9513,13.9513,13.9427,13.9513,20100.0
2005-11-17 13:00:00,16.12,16.12,16.1,16.11,39400.0,13.9513,13.9513,13.934,13.9427,39400.0
2005-11-17 13:05:00,16.11,16.11,16.09,16.11,20800.0,13.9427,13.9427,13.9254,13.9427,20800.0
2005-11-17 13:10:00,16.11,16.12,16.11,16.11,23700.0,13.9427,13.9513,13.9427,13.9427,23700.0
2005-11-17 13:15:00,16.11,16.13,16.11,16.13,60400.0,13.9427,13.96,13.9427,13.96,60400.0
2005-11-17 13:20:00,16.13,16.16,16.13,16.16,37100.0,13.96,13.9859,13.96,13.9859,37100.0
2005-11-17 13:25:00,16.16,16.18,16.16,16.18,39800.0,13.9859,14.0032,13.9859,14.0032,39800.0
2005-11-17 13:30:00,16.18,16.18,16.16,16.16,29700.0,14.0032,14.0032,13.9859,13.9859,29700.0
2005-11-17 13:35:00,16.16,16.17,16.15,16.16,24200.0,13.9859,13.9946,13.9773,13.9859,24200.0
2005-11-17 13:40:00,16.16,16.17,16.16,16.17,38600.0,13.9859,13.9946,13.9859,13.9946,38600.0
2005-11-17 13:45:00,16.17,16.17,16.12,16.12,25900.0,13.9946,13.9946,13.9513,13.9513,25900.0
2005-11-17 13:50:00,16.13,16.15,16.12,16.15,35200.0,13.96,13.9773,13.9513,13.9773,35200.0
2005-11-17 13:55:00,16.15,16.16,16.15,16.16,13100.0,13.9773,13.9859,13.9773,13.9859,13100.0
2005-11-17 14:00:00,16.16,16.18,16.16,16.17,41300.0,13.9859,14.0032,13.9859,13.9946,41300.0
2005-11-17 14:05:00,16.17,16.18,16.16,16.17,18500.0,13.9946,14.0032,13.9859,13.9946,18500.0
2005-11-17 14:10:00,16.18,16.21,16.18,16.2,19900.0,14.0032,14.0292,14.0032,14.0206,19900.0
2005-11-17 14:15:00,16.2,16.2,16.18,16.2,18900.0,14.0206,14.0206,14.0032,14.0206,18900.0
2005-11-17 14:20:00,16.21,16.21,16.19,16.2,50700.0,14.0292,14.0292,14.0119,14.0206,50700.0
2005-11-17 14:25:00,16.2,16.24,16.2,16.23,24300.0,14.0206,14.0552,14.0206,14.0465,24300.0
2005-11-17 14:30:00,16.23,16.23,16.23,16.23,23200.0,14.0465,14.0465,14.0465,14.0465,23200.0
2005-11-17 14:35:00,16.23,16.25,16.22,16.24,60000.0,14.0465,14.0638,14.0379,14.0552,60000.0
2005-11-17 14:40:00,16.25,16.27,16.24,16.27,60100.0,14.0638,14.0811,14.0552,14.0811,60100.0
2005-11-17 14:45:00,16.27,16.29,16.27,16.28,27500.0,14.0811,14.0984,14.0811,14.0898,27500.0
2005-11-17 14:50:00,16.28,16.28,16.21,16.22,29700.0,14.0898,14.0898,14.0292,14.0379,29700.0
2005-11-17 14:55:00,16.22,16.25,16.21,16.24,13500.0,14.0379,14.0638,14.0292,14.0552,13500.0
2005-11-17 15:00:00,16.24,16.25,16.23,16.25,20900.0,14.0552,14.0638,14.0465,14.0638,20900.0
2005-11-17 15:05:00,16.24,16.27,16.24,16.26,28100.0,14.0552,14.0811,14.0552,14.0725,28100.0
2005-11-17 15:10:00,16.27,16.3,16.26,16.3,49700.0,14.0811,14.1071,14.0725,14.1071,49700.0
2005-11-17 15:15:00,16.3,16.33,16.29,16.32,35100.0,14.1071,14.1331,14.0984,14.1244,35100.0
2005-11-17 15:20:00,16.32,16.34,16.3,16.31,49000.0,14.1244,14.1417,14.1071,14.1158,49000.0
2005-11-17 15:25:00,16.31,16.35,16.3,16.35,1045400.0,14.1158,14.1504,14.1071,14.1504,1045400.0
2005-11-17 15:30:00,16.35,16.43,16.34,16.43,576100.0,14.1504,14.2196,14.1417,14.2196,576100.0
2005-11-17 15:35:00,16.43,16.46,16.42,16.45,141800.0,14.2196,14.2456,14.211,14.2369,141800.0
2005-11-17 15:40:00,16.46,16.46,16.42,16.42,65000.0,14.2456,14.2456,14.211,14.211,65000.0
2005-11-17 15:45:00,16.42,16.43,16.42,16.43,50500.0,14.211,14.2196,14.211,14.2196,50500.0
2005-11-17 15:50:00,16.42,16.44,16.42,16.42,77100.0,14.211,14.2283,14.211,14.211,77100.0
2005-11-17 15:55:00,16.42,16.44,16.42,16.42,64600.0,14.211,14.2283,14.211,14.211,64600.0
2005-11-18 09:30:00,16.73,16.73,16.36,16.43,447700.0,14.4793,14.4793,14.159,14.2196,447700.0
2005-11-18 09:35:00,16.43,16.45,16.33,16.38,59900.0,14.2196,14.2369,14.1331,14.1763,59900.0
2005-11-18 09:40:00,16.38,16.38,16.29,16.34,73400.0,14.1763,14.1763,14.0984,14.1417,73400.0
2005-11-18 09:45:00,16.33,16.44,16.3,16.36,33900.0,14.1331,14.2283,14.1071,14.159,33900.0
2005-11-18 09:50:00,16.37,16.37,16.3,16.31,39500.0,14.1677,14.1677,14.1071,14.1158,39500.0
2005-11-18 09:55:00,16.31,16.31,16.26,16.29,30900.0,14.1158,14.1158,14.0725,14.0984,30900.0
2005-11-18 10:00:00,16.29,16.33,16.26,16.33,45600.0,14.0984,14.1331,14.0725,14.1331,45600.0
2005-11-18 10:05:00,16.32,16.37,16.3,16.36,31900.0,14.1244,14.1677,14.1071,14.159,31900.0
2005-11-18 10:10:00,16.35,16.4,16.34,16.38,23800.0,14.1504,14.1936,14.1417,14.1763,23800.0
2005-11-18 10:15:00,16.38,16.43,16.38,16.41,29900.0,14.1763,14.2196,14.1763,14.2023,29900.0
2005-11-18 10:20:00,16.42,16.42,16.39,16.41,16000.0,14.211,14.211,14.185,14.2023,16000.0
2005-11-18 10:25:00,16.41,16.42,16.4,16.41,17300.0,14.2023,14.211,14.1936,14.2023,17300.0
2005-11-18 10:30:00,16.4,16.4,16.39,16.39,19700.0,14.1936,14.1936,14.185,14.185,19700.0
2005-11-18 10:35:00,16.4,16.41,16.39,16.41,43700.0,14.1936,14.2023,14.185,14.2023,43700.0
2005-11-18 10:40:00,16.4,16.4,16.37,16.38,18000.0,14.1936,14.1936,14.1677,14.1763,18000.0
2005-11-18 10:45:00,16.39,16.39,16.36,16.37,13000.0,14.185,14.185,14.159,14.1677,13000.0
2005-11-18 10:50:00,16.38,16.38,16.36,16.37,38900.0,14.1763,14.1763,14.159,14.1677,38900.0
2005-11-18 10:55:00,16.37,16.74,16.35,16.36,31400.0,14.1677,14.4879,14.1504,14.159,31400.0
2005-11-18 11:00:00,16.35,16.36,16.34,16.35,16100.0,14.1504,14.159,14.1417,14.1504,16100.0
2005-11-18 11:05:00,16.35,16.36,16.34,16.36,17600.0,14.1504,14.159,14.1417,14.159,17600.0
2005-11-18 11:10:00,16.37,16.42,16.35,16.41,86800.0,14.1677,14.211,14.1504,14.2023,86800.0
2005-11-18 11:15:00,16.42,16.42,16.4,16.4,14600.0,14.211,14.211,14.1936,14.1936,14600.0
2005-11-18 11:20:00,16.39,16.4,16.38,16.38,10300.0,14.185,14.1936,14.1763,14.1763,10300.0
2005-11-18 11:25:00,16.38,16.39,16.36,16.36,11400.0,14.1763,14.185,14.159,14.159,11400.0
2005-11-18 11:30:00,16.36,16.37,16.33,16.33,13300.0,14.159,14.1677,14.1331,14.1331,13300.0
2005-11-18 11:35:00,16.33,16.34,16.32,16.32,25700.0,14.1331,14.1417,14.1244,14.1244,25700.0
2005-11-18 11:40:00,16.34,16.41,16.33,16.41,21300.0,14.1417,14.2023,14.1331,14.2023,21300.0
2005-11-18 11:45:00,16.4,16.44,16.4,16.42,17000.0,14.1936,14.2283,14.1936,14.211,17000.0
2005-11-18 11:50:00,16.42,16.45,16.42,16.45,14200.0,14.211,14.2369,14.211,14.2369,14200.0
2005-11-18 11:55:00,16.45,16.45,16.42,16.43,26500.0,14.2369,14.2369,14.211,14.2196,26500.0
2005-11-18 12:00:00,16.43,16.44,16.43,16.43,8400.0,14.2196,14.2283,14.2196,14.2196,8400.0
2005-11-18 12:05:00,16.44,16.45,16.43,16.45,11700.0,14.2283,14.2369,14.2196,14.2369,11700.0
2005-11-18 12:10:00,16.44,16.49,16.44,16.49,42700.0,14.2283,14.2715,14.2283,14.2715,42700.0
2005-11-18 12:15:00,16.49,16.5,16.43,16.47,51800.0,14.2715,14.2802,14.2196,14.2542,51800.0
2005-11-18 12:20:00,16.46,16.49,16.44,16.47,17200.0,14.2456,14.2715,14.2283,14.2542,17200.0
2005-11-18 12:25:00,16.47,16.47,16.43,16.45,27400.0,14.2542,14.2542,14.2196,14.2369,27400.0
2005-11-18 12:30:00,16.45,16.5,16.45,16.47,32400.0,14.2369,14.2802,14.2369,14.2542,32400.0
2005-11-18 12:35:00,16.47,16.47,16.43,16.44,14500.0,14.2542,14.2542,14.2196,14.2283,14500.0
2005-11-18 12:40:00,16.44,16.44,16.35,16.36,18600.0,14.2283,14.2283,14.1504,14.159,18600.0
2005-11-18 12:45:00,16.37,16.4,16.35,16.39,38800.0,14.1677,14.1936,14.1504,14.185,38800.0
2005-11-18 12:50:00,16.39,16.39,16.37,16.39,12200.0,14.185,14.185,14.1677,14.185,12200.0
2005-11-18 12:55:00,16.39,16.4,16.39,16.4,5800.0,14.185,14.1936,14.185,14.1936,5800.0
2005-11-18 13:00:00,16.4,16.4,16.39,16.4,6300.0,14.1936,14.1936,14.185,14.1936,6300.0
2005-11-18 13:05:00,16.4,16.42,16.39,16.42,16900.0,14.1936,14.211,14.185,14.211,16900.0
2005-11-18 13:10:00,16.41,16.42,16.4,16.4,9600.0,14.2023,14.211,14.1936,14.1936,9600.0
2005-11-18 13:15:00,16.41,16.43,16.41,16.43,6900.0,14.2023,14.2196,14.2023,14.2196,6900.0
2005-11-18 13:20:00,16.43,16.43,16.42,16.43,6000.0,14.2196,14.2196,14.211,14.2196,6000.0
2005-11-18 13:25:00,16.43,16.43,16.39,16.4,18800.0,14.2196,14.2196,14.185,14.1936,18800.0
2005-11-18 13:30:00,16.39,16.4,16.39,16.39,11300.0,14.185,14.1936,14.185,14.185,11300.0
2005-11-18 13:35:00,16.4,16.43,16.39,16.42,42700.0,14.1936,14.2196,14.185,14.211,42700.0
2005-11-18 13:40:00,16.42,16.44,16.42,16.44,8500.0,14.211,14.2283,14.211,14.2283,8500.0
2005-11-18 13:45:00,16.44,16.45,16.43,16.44,24100.0,14.2283,14.2369,14.2196,14.2283,24100.0
2005-11-18 13:50:00,16.44,16.44,16.42,16.42,3600.0,14.2283,14.2283,14.211,14.211,3600.0
2005-11-18 13:55:00,16.42,16.44,16.41,16.44,22700.0,14.211,14.2283,14.2023,14.2283,22700.0
2005-11-18 14:00:00,16.43,16.44,16.42,16.43,5100.0,14.2196,14.2283,14.211,14.2196,5100.0
2005-11-18 14:05:00,16.43,16.44,16.43,16.44,36500.0,14.2196,14.2283,14.2196,14.2283,36500.0
2005-11-18 14:10:00,16.44,16.44,16.4,16.41,13500.0,14.2283,14.2283,14.1936,14.2023,13500.0
2005-11-18 14:15:00,16.4,16.4,16.39,16.39,8400.0,14.1936,14.1936,14.185,14.185,8400.0
2005-11-18 14:20:00,16.4,16.4,16.39,16.4,17300.0,14.1936,14.1936,14.185,14.1936,17300.0
2005-11-18 14:25:00,16.4,16.4,16.39,16.39,25900.0,14.1936,14.1936,14.185,14.185,25900.0
2005-11-18 14:30:00,16.39,16.4,16.36,16.36,16800.0,14.185,14.1936,14.159,14.159,16800.0
2005-11-18 14:35:00,16.37,16.37,16.36,16.36,5300.0,14.1677,14.1677,14.159,14.159,5300.0
2005-11-18 14:40:00,16.36,16.39,16.36,16.38,27900.0,14.159,14.185,14.159,14.1763,27900.0
2005-11-18 14:45:00,16.38,16.4,16.37,16.37,23500.0,14.1763,14.1936,14.1677,14.1677,23500.0
2005-11-18 14:50:00,16.36,16.37,16.33,16.33,22200.0,14.159,14.1677,14.1331,14.1331,22200.0
2005-11-18 14:55:00,16.33,16.34,16.33,16.34,38900.0,14.1331,14.1417,14.1331,14.1417,38900.0
2005-11-18 15:00:00,16.34,16.37,16.33,16.35,12900.0,14.1417,14.1677,14.1331,14.1504,12900.0
2005-11-18 15:05:00,16.35,16.38,16.34,16.38,35600.0,14.1504,14.1763,14.1417,14.1763,35600.0
2005-11-18 15:10:00,16.38,16.4,16.38,16.4,41900.0,14.1763,14.1936,14.1763,14.1936,41900.0
2005-11-18 15:15:00,16.4,16.41,16.4,16.4,34100.0,14.1936,14.2023,14.1936,14.1936,34100.0
2005-11-18 15:20:00,16.4,16.4,16.38,16.38,28400.0,14.1936,14.1936,14.1763,14.1763,28400.0
2005-11-18 15:25:00,16.38,16.39,16.37,16.38,43600.0,14.1763,14.185,14.1677,14.1763,43600.0
2005-11-18 15:30:00,16.37,16.4,16.37,16.39,56100.0,14.1677,14.1936,14.1677,14.185,56100.0
2005-11-18 15:35:00,16.38,16.45,16.38,16.45,61000.0,14.1763,14.2369,14.1763,14.2369,61000.0
2005-11-18 15:40:00,16.45,16.52,16.44,16.52,70700.0,14.2369,14.2975,14.2283,14.2975,70700.0
2005-11-18 15:45:00,16.51,16.52,16.48,16.48,47200.0,14.2888,14.2975,14.2629,14.2629,47200.0
2005-11-18 15:50:00,16.49,16.55,16.48,16.54,93400.0,14.2715,14.3235,14.2629,14.3148,93400.0
2005-11-18 15:55:00,16.52,16.55,16.52,16.55,187600.0,14.2975,14.3235,14.2975,14.3235,187600.0
2005-11-21 09:30:00,16.44,16.45,16.4,16.4,104900.0,14.2283,14.2369,14.1936,14.1936,104900.0
2005-11-21 09:35:00,16.4,16.4,16.3,16.33,27200.0,14.1936,14.1936,14.1071,14.1331,27200.0
2005-11-21 09:40:00,16.33,16.37,16.3,16.35,23500.0,14.1331,14.1677,14.1071,14.1504,23500.0
2005-11-21 09:45:00,16.37,16.44,16.35,16.42,84000.0,14.1677,14.2283,14.1504,14.211,84000.0
2005-11-21 09:50:00,16.42,16.44,16.42,16.44,34000.0,14.211,14.2283,14.211,14.2283,34000.0
2005-11-21 09:55:00,16.43,16.44,16.43,16.44,58700.0,14.2196,14.2283,14.2196,14.2283,58700.0
2005-11-21 10:00:00,16.44,16.44,16.42,16.42,18100.0,14.2283,14.2283,14.211,14.211,18100.0
2005-11-21 10:05:00,16.42,16.43,16.41,16.42,29700.0,14.211,14.2196,14.2023,14.211,29700.0
2005-11-21 10:10:00,16.42,16.44,16.42,16.43,45400.0,14.211,14.2283,14.211,14.2196,45400.0
2005-11-21 10:15:00,16.43,16.44,16.43,16.44,37900.0,14.2196,14.2283,14.2196,14.2283,37900.0
2005-11-21 10:20:00,16.44,16.45,16.43,16.44,49500.0,14.2283,14.2369,14.2196,14.2283,49500.0
2005-11-21 10:25:00,16.44,16.44,16.4,16.4,28700.0,14.2283,14.2283,14.1936,14.1936,28700.0
2005-11-21 10:30:00,16.4,16.42,16.4,16.41,24500.0,14.1936,14.211,14.1936,14.2023,24500.0
2005-11-21 10:35:00,16.42,16.47,16.42,16.47,48100.0,14.211,14.2542,14.211,14.2542,48100.0
2005-11-21 10:40:00,16.48,16.61,16.48,16.61,91800.0,14.2629,14.3754,14.2629,14.3754,91800.0
2005-11-21 10:45:00,16.6,16.61,16.59,16.6,99000.0,14.3667,14.3754,14.3581,14.3667,99000.0
2005-11-21 10:50:00,16.6,16.6,16.58,16.58,25900.0,14.3667,14.3667,14.3494,14.3494,25900.0
2005-11-21 10:55:00,16.59,16.59,16.51,16.52,56300.0,14.3581,14.3581,14.2888,14.2975,56300.0
2005-11-21 11:00:00,16.52,16.53,16.51,16.51,31000.0,14.2975,14.3062,14.2888,14.2888,31000.0
2005-11-21 11:05:00,16.51,16.51,16.46,16.47,44600.0,14.2888,14.2888,14.2456,14.2542,44600.0
2005-11-21 11:10:00,16.46,16.46,16.43,16.44,19000.0,14.2456,14.2456,14.2196,14.2283,19000.0
2005-11-21 11:15:00,16.43,16.43,16.41,16.41,10500.0,14.2196,14.2196,14.2023,14.2023,10500.0
2005-11-21 11:20:00,16.42,16.45,16.41,16.44,26100.0,14.211,14.2369,14.2023,14.2283,26100.0
2005-11-21 11:25:00,16.45,16.45,16.42,16.43,19400.0,14.2369,14.2369,14.211,14.2196,19400.0
2005-11-21 11:30:00,16.43,16.43,16.37,16.42,51800.0,14.2196,14.2196,14.1677,14.211,51800.0
2005-11-21 11:35:00,16.42,16.42,16.39,16.4,12400.0,14.211,14.211,14.185,14.1936,12400.0
2005-11-21 11:40:00,16.4,16.44,16.39,16.44,20700.0,14.1936,14.2283,14.185,14.2283,20700.0
2005-11-21 11:45:00,16.42,16.46,16.42,16.45,29900.0,14.211,14.2456,14.211,14.2369,29900.0
2005-11-21 11:50:00,16.46,16.47,16.45,16.46,13000.0,14.2456,14.2542,14.2369,14.2456,13000.0
2005-11-21 11:55:00,16.46,16.46,16.43,16.45,11500.0,14.2456,14.2456,14.2196,14.2369,11500.0
2005-11-21 12:00:00,16.44,16.46,16.43,16.45,8800.0,14.2283,14.2456,14.2196,14.2369,8800.0
2005-11-21 12:05:00,16.45,16.45,16.42,16.44,24400.0,14.2369,14.2369,14.211,14.2283,24400.0
2005-11-21 12:10:00,16.44,16.46,16.43,16.46,20100.0,14.2283,14.2456,14.2196,14.2456,20100.0
2005-11-21 12:15:00,16.46,16.46,16.35,16.4,64000.0,14.2456,14.2456,14.1504,14.1936,64000.0
2005-11-21 12:20:00,16.41,16.44,16.41,16.44,10300.0,14.2023,14.2283,14.2023,14.2283,10300.0
2005-11-21 12:25:00,16.44,16.44,16.4,16.42,37100.0,14.2283,14.2283,14.1936,14.211,37100.0
2005-11-21 12:30:00,16.42,16.42,16.4,16.41,18300.0,14.211,14.211,14.1936,14.2023,18300.0
2005-11-21 12:35:00,16.42,16.42,16.41,16.42,25500.0,14.211,14.211,14.2023,14.211,25500.0
2005-11-21 12:40:00,16.42,16.45,16.41,16.44,54900.0,14.211,14.2369,14.2023,14.2283,54900.0
2005-11-21 12:45:00,16.45,16.49,16.43,16.48,26600.0,14.2369,14.2715,14.2196,14.2629,26600.0
2005-11-21 12:50:00,16.49,16.5,16.46,16.48,44200.0,14.2715,14.2802,14.2456,14.2629,44200.0
2005-11-21 12:55:00,16.48,16.5,16.47,16.49,43700.0,14.2629,14.2802,14.2542,14.2715,43700.0
2005-11-21 13:00:00,16.48,16.49,16.47,16.49,11400.0,14.2629,14.2715,14.2542,14.2715,11400.0
2005-11-21 13:05:00,16.49,16.49,16.47,16.48,16200.0,14.2715,14.2715,14.2542,14.2629,16200.0
2005-11-21 13:10:00,16.48,16.48,16.47,16.48,19200.0,14.2629,14.2629,14.2542,14.2629,19200.0
2005-11-21 13:15:00,16.48,16.52,16.48,16.5,47400.0,14.2629,14.2975,14.2629,14.2802,47400.0
2005-11-21 13:20:00,16.5,16.51,16.45,16.45,22900.0,14.2802,14.2888,14.2369,14.2369,22900.0
2005-11-21 13:25:00,16.45,16.46,16.44,16.45,14900.0,14.2369,14.2456,14.2283,14.2369,14900.0
2005-11-21 13:30:00,16.46,16.48,16.45,16.47,18900.0,14.2456,14.2629,14.2369,14.2542,18900.0
2005-11-21 13:35:00,16.48,16.5,16.47,16.49,61500.0,14.2629,14.2802,14.2542,14.2715,61500.0
2005-11-21 13:40:00,16.5,16.52,16.49,16.51,30400.0,14.2802,14.2975,14.2715,14.2888,30400.0
2005-11-21 13:45:00,16.5,16.52,16.49,16.51,21000.0,14.2802,14.2975,14.2715,14.2888,21000.0
2005-11-21 13:50:00,16.5,16.5,16.49,16.5,21500.0,14.2802,14.2802,14.2715,14.2802,21500.0
2005-11-21 13:55:00,16.5,16.54,16.48,16.54,30900.0,14.2802,14.3148,14.2629,14.3148,30900.0
2005-11-21 14:00:00,16.54,16.55,16.54,16.55,20700.0,14.3148,14.3235,14.3148,14.3235,20700.0
2005-11-21 14:05:00,16.55,16.56,16.53,16.54,27400.0,14.3235,14.3321,14.3062,14.3148,27400.0
2005-11-21 14:10:00,16.54,16.56,16.54,16.54,23500.0,14.3148,14.3321,14.3148,14.3148,23500.0
2005-11-21 14:15:00,16.55,16.55,16.53,16.54,16000.0,14.3235,14.3235,14.3062,14.3148,16000.0
2005-11-21 14:20:00,16.55,16.56,16.54,16.55,25000.0,14.3235,14.3321,14.3148,14.3235,25000.0
2005-11-21 14:25:00,16.56,16.56,16.55,16.56,17200.0,14.3321,14.3321,14.3235,14.3321,17200.0
2005-11-21 14:30:00,16.56,16.56,16.52,16.52,17400.0,14.3321,14.3321,14.2975,14.2975,17400.0
2005-11-21 14:35:00,16.52,16.53,16.52,16.52,46900.0,14.2975,14.3062,14.2975,14.2975,46900.0
2005-11-21 14:40:00,16.51,16.52,16.49,16.49,32400.0,14.2888,14.2975,14.2715,14.2715,32400.0
2005-11-21 14:45:00,16.49,16.49,16.45,16.47,38600.0,14.2715,14.2715,14.2369,14.2542,38600.0
2005-11-21 14:50:00,16.47,16.47,16.44,16.45,23600.0,14.2542,14.2542,14.2283,14.2369,23600.0
2005-11-21 14:55:00,16.45,16.45,16.42,16.44,45700.0,14.2369,14.2369,14.211,14.2283,45700.0
2005-11-21 15:00:00,16.44,16.46,16.43,16.44,22100.0,14.2283,14.2456,14.2196,14.2283,22100.0
2005-11-21 15:05:00,16.45,16.46,16.44,16.46,27500.0,14.2369,14.2456,14.2283,14.2456,27500.0
2005-11-21 15:10:00,16.46,16.46,16.39,16.39,78200.0,14.2456,14.2456,14.185,14.185,78200.0
2005-11-21 15:15:00,16.39,16.42,16.38,16.42,25300.0,14.185,14.211,14.1763,14.211,25300.0
2005-11-21 15:20:00,16.42,16.43,16.4,16.42,19400.0,14.211,14.2196,14.1936,14.211,19400.0
2005-11-21 15:25:00,16.41,16.46,16.41,16.46,28300.0,14.2023,14.2456,14.2023,14.2456,28300.0
2005-11-21 15:30:00,16.45,16.45,16.44,16.45,39400.0,14.2369,14.2369,14.2283,14.2369,39400.0
2005-11-21 15:35:00,16.45,16.49,16.45,16.49,70200.0,14.2369,14.2715,14.2369,14.2715,70200.0
2005-11-21 15:40:00,16.49,16.5,16.48,16.48,25200.0,14.2715,14.2802,14.2629,14.2629,25200.0
2005-11-21 15:45:00,16.49,16.49,16.46,16.47,39200.0,14.2715,14.2715,14.2456,14.2542,39200.0
2005-11-21 15:50:00,16.47,16.48,16.47,16.48,27800.0,14.2542,14.2629,14.2542,14.2629,27800.0
2005-11-21 15:55:00,16.47,16.48,16.46,16.46,43300.0,14.2542,14.2629,14.2456,14.2456,43300.0
2005-11-22 09:30:00,16.3,16.35,16.3,16.33,78500.0,14.1071,14.1504,14.1071,14.1331,78500.0
2005-11-22 09:35:00,16.33,16.35,16.33,16.35,32700.0,14.1331,14.1504,14.1331,14.1504,32700.0
2005-11-22 09:40:00,16.35,16.42,16.34,16.4,30000.0,14.1504,14.211,14.1417,14.1936,30000.0
2005-11-22 09:45:00,16.39,16.45,16.37,16.37,67400.0,14.185,14.2369,14.1677,14.1677,67400.0
2005-11-22 09:50:00,16.38,16.45,16.37,16.4,66000.0,14.1763,14.2369,14.1677,14.1936,66000.0
2005-11-22 09:55:00,16.4,16.43,16.39,16.41,25400.0,14.1936,14.2196,14.185,14.2023,25400.0
2005-11-22 10:00:00,16.41,16.44,16.39,16.4,26000.0,14.2023,14.2283,14.185,14.1936,26000.0
2005-11-22 10:05:00,16.4,16.4,16.36,16.37,35800.0,14.1936,14.1936,14.159,14.1677,35800.0
2005-11-22 10:10:00,16.37,16.41,16.37,16.38,24600.0,14.1677,14.2023,14.1677,14.1763,24600.0
2005-11-22 10:15:00,16.38,16.4,16.35,16.37,36700.0,14.1763,14.1936,14.1504,14.1677,36700.0
2005-11-22 10:20:00,16.37,16.38,16.35,16.35,16300.0,14.1677,14.1763,14.1504,14.1504,16300.0
2005-11-22 10:25:00,16.36,16.38,16.31,16.33,33800.0,14.159,14.1763,14.1158,14.1331,33800.0
2005-11-22 10:30:00,16.32,16.32,16.26,16.28,22800.0,14.1244,14.1244,14.0725,14.0898,22800.0
2005-11-22 10:35:00,16.3,16.34,16.27,16.27,19000.0,14.1071,14.1417,14.0811,14.0811,19000.0
2005-11-22 10:40:00,16.27,16.27,16.19,16.2,22800.0,14.0811,14.0811,14.0119,14.0206,22800.0
2005-11-22 10:45:00,16.2,16.2,16.16,16.17,33300.0,14.0206,14.0206,13.9859,13.9946,33300.0
2005-11-22 10:50:00,16.18,16.2,16.16,16.19,22400.0,14.0032,14.0206,13.9859,14.0119,22400.0
2005-11-22 10:55:00,16.19,16.19,16.17,16.19,11700.0,14.0119,14.0119,13.9946,14.0119,11700.0
2005-11-22 11:00:00,16.19,16.21,16.19,16.2,63400.0,14.0119,14.0292,14.0119,14.0206,63400.0
2005-11-22 11:05:00,16.2,16.21,16.18,16.18,25300.0,14.0206,14.0292,14.0032,14.0032,25300.0
2005-11-22 11:10:00,16.18,16.18,16.13,16.13,72700.0,14.0032,14.0032,13.96,13.96,72700.0
2005-11-22 11:15:00,16.13,16.15,16.13,16.13,31800.0,13.96,13.9773,13.96,13.96,31800.0
2005-11-22 11:20:00,16.14,16.15,16.13,16.14,8600.0,13.9686,13.9773,13.96,13.9686,8600.0
2005-11-22 11:25:00,16.14,16.18,16.14,16.16,24600.0,13.9686,14.0032,13.9686,13.9859,24600.0
2005-11-22 11:30:00,16.16,16.2,16.16,16.19,11200.0,13.9859,14.0206,13.9859,14.0119,11200.0
2005-11-22 11:35:00,16.2,16.2,16.17,16.17,13700.0,14.0206,14.0206,13.9946,13.9946,13700.0
2005-11-22 11:40:00,16.17,16.18,16.17,16.18,13900.0,13.9946,14.0032,13.9946,14.0032,13900.0
2005-11-22 11:45:00,16.18,16.18,16.15,16.15,36200.0,14.0032,14.0032,13.9773,13.9773,36200.0
2005-11-22 11:50:00,16.15,16.16,16.13,16.13,22000.0,13.9773,13.9859,13.96,13.96,22000.0
2005-11-22 11:55:00,16.13,16.13,16.11,16.13,20500.0,13.96,13.96,13.9427,13.96,20500.0
2005-11-22 12:00:00,16.13,16.13,16.11,16.13,12100.0,13.96,13.96,13.9427,13.96,12100.0
2005-11-22 12:05:00,16.13,16.13,16.11,16.13,17700.0,13.96,13.96,13.9427,13.96,17700.0
2005-11-22 12:10:00,16.13,16.19,16.13,16.19,25500.0,13.96,14.0119,13.96,14.0119,25500.0
2005-11-22 12:15:00,16.2,16.26,16.19,16.26,28200.0,14.0206,14.0725,14.0119,14.0725,28200.0
2005-11-22 12:20:00,16.25,16.27,16.25,16.27,8800.0,14.0638,14.0811,14.0638,14.0811,8800.0
2005-11-22 12:25:00,16.26,16.27,16.24,16.25,16100.0,14.0725,14.0811,14.0552,14.0638,16100.0
2005-11-22 12:30:00,16.25,16.25,16.22,16.24,17900.0,14.0638,14.0638,14.0379,14.0552,17900.0
2005-11-22 12:35:00,16.24,16.24,16.23,16.24,19400.0,14.0552,14.0552,14.0465,14.0552,19400.0
2005-11-22 12:40:00,16.23,16.27,16.23,16.27,8400.0,14.0465,14.0811,14.0465,14.0811,8400.0
2005-11-22 12:45:00,16.26,16.27,16.26,16.26,7300.0,14.0725,14.0811,14.0725,14.0725,7300.0
2005-11-22 12:50:00,16.25,16.27,16.22,16.22,12500.0,14.0638,14.0811,14.0379,14.0379,12500.0
2005-11-22 12:55:00,16.2,16.26,16.19,16.25,34500.0,14.0206,14.0725,14.0119,14.0638,34500.0
2005-11-22 13:00:00,16.26,16.28,16.25,16.27,18100.0,14.0725,14.0898,14.0638,14.0811,18100.0
2005-11-22 13:05:00,16.28,16.28,16.26,16.28,10800.0,14.0898,14.0898,14.0725,14.0898,10800.0
2005-11-22 13:10:00,16.28,16.28,16.26,16.26,5500.0,14.0898,14.0898,14.0725,14.0725,5500.0
2005-11-22 13:15:00,16.25,16.26,16.25,16.25,9100.0,14.0638,14.0725,14.0638,14.0638,9100.0
2005-11-22 13:20:00,16.26,16.27,16.25,16.27,13000.0,14.0725,14.0811,14.0638,14.0811,13000.0
2005-11-22 13:25:00,16.26,16.28,16.26,16.27,8800.0,14.0725,14.0898,14.0725,14.0811,8800.0
2005-11-22 13:30:00,16.26,16.27,16.25,16.26,23700.0,14.0725,14.0811,14.0638,14.0725,23700.0
2005-11-22 13:35:00,16.26,16.27,16.26,16.27,7400.0,14.0725,14.0811,14.0725,14.0811,7400.0
2005-11-22 13:40:00,16.28,16.29,16.27,16.28,11100.0,14.0898,14.0984,14.0811,14.0898,11100.0
2005-11-22 13:45:00,16.28,16.28,16.26,16.27,10800.0,14.0898,14.0898,14.0725,14.0811,10800.0
2005-11-22 13:50:00,16.26,16.26,16.25,16.25,2100.0,14.0725,14.0725,14.0638,14.0638,2100.0
2005-11-22 13:55:00,16.25,16.27,16.25,16.25,8800.0,14.0638,14.0811,14.0638,14.0638,8800.0
2005-11-22 14:00:00,16.26,16.3,16.25,16.28,28100.0,14.0725,14.1071,14.0638,14.0898,28100.0
2005-11-22 14:05:00,16.27,16.31,16.27,16.31,20600.0,14.0811,14.1158,14.0811,14.1158,20600.0
2005-11-22 14:10:00,16.31,16.31,16.26,16.27,15300.0,14.1158,14.1158,14.0725,14.0811,15300.0
2005-11-22 14:15:00,16.26,16.28,16.26,16.28,25300.0,14.0725,14.0898,14.0725,14.0898,25300.0
2005-11-22 14:20:00,16.28,16.32,16.27,16.31,24700.0,14.0898,14.1244,14.0811,14.1158,24700.0
2005-11-22 14:25:00,16.32,16.34,16.31,16.33,27800.0,14.1244,14.1417,14.1158,14.1331,27800.0
2005-11-22 14:30:00,16.34,16.34,16.31,16.31,20700.0,14.1417,14.1417,14.1158,14.1158,20700.0
2005-11-22 14:35:00,16.31,16.31,16.28,16.31,19000.0,14.1158,14.1158,14.0898,14.1158,19000.0
2005-11-22 14:40:00,16.3,16.37,16.3,16.37,54800.0,14.1071,14.1677,14.1071,14.1677,54800.0
2005-11-22 14:45:00,16.37,16.37,16.35,16.37,34400.0,14.1677,14.1677,14.1504,14.1677,34400.0
2005-11-22 14:50:00,16.37,16.38,16.36,16.37,18500.0,14.1677,14.1763,14.159,14.1677,18500.0
2005-11-22 14:55:00,16.37,16.38,16.34,16.34,119100.0,14.1677,14.1763,14.1417,14.1417,119100.0
2005-11-22 15:00:00,16.34,16.36,16.33,16.34,50300.0,14.1417,14.159,14.1331,14.1417,50300.0
2005-11-22 15:05:00,16.34,16.36,16.33,16.36,24900.0,14.1417,14.159,14.1331,14.159,24900.0
2005-11-22 15:10:00,16.35,16.39,16.35,16.37,31100.0,14.1504,14.185,14.1504,14.1677,31100.0
2005-11-22 15:15:00,16.38,16.38,16.34,16.35,36700.0,14.1763,14.1763,14.1417,14.1504,36700.0
2005-11-22 15:20:00,16.34,16.35,16.32,16.33,30900.0,14.1417,14.1504,14.1244,14.1331,30900.0
2005-11-22 15:25:00,16.33,16.35,16.32,16.34,31400.0,14.1331,14.1504,14.1244,14.1417,31400.0
2005-11-22 15:30:00,16.33,16.34,16.32,16.34,19200.0,14.1331,14.1417,14.1244,14.1417,19200.0
2005-11-22 15:35:00,16.33,16.34,16.3,16.31,58100.0,14.1331,14.1417,14.1071,14.1158,58100.0
2005-11-22 15:40:00,16.32,16.32,16.3,16.31,81500.0,14.1244,14.1244,14.1071,14.1158,81500.0
2005-11-22 15:45:00,16.31,16.33,16.29,16.29,77900.0,14.1158,14.1331,14.0984,14.0984,77900.0
2005-11-22 15:50:00,16.29,16.3,16.25,16.28,157000.0,14.0984,14.1071,14.0638,14.0898,157000.0
2005-11-22 15:55:00,16.29,16.29,16.25,16.25,174500.0,14.0984,14.0984,14.0638,14.0638,174500.0
2005-11-23 09:30:00,16.24,16.25,16.19,16.24,86400.0,14.0552,14.0638,14.0119,14.0552,86400.0
2005-11-23 09:35:00,16.22,16.27,16.22,16.27,20500.0,14.0379,14.0811,14.0379,14.0811,20500.0
2005-11-23 09:40:00,16.27,16.31,16.27,16.3,49500.0,14.0811,14.1158,14.0811,14.1071,49500.0
2005-11-23 09:45:00,16.3,16.4,16.3,16.38,24500.0,14.1071,14.1936,14.1071,14.1763,24500.0
2005-11-23 09:50:00,16.38,16.39,16.36,16.37,16600.0,14.1763,14.185,14.159,14.1677,16600.0
2005-11-23 09:55:00,16.36,16.37,16.36,16.37,4100.0,14.159,14.1677,14.159,14.1677,4100.0
2005-11-23 10:00:00,16.36,16.37,16.36,16.36,6000.0,14.159,14.1677,14.159,14.159,6000.0
2005-11-23 10:05:00,16.37,16.37,16.36,16.36,16100.0,14.1677,14.1677,14.159,14.159,16100.0
2005-11-23 10:10:00,16.36,16.37,16.36,16.36,23000.0,14.159,14.1677,14.159,14.159,23000.0
2005-11-23 10:15:00,16.36,16.41,16.35,16.4,409100.0,14.159,14.2023,14.1504,14.1936,409100.0
2005-11-23 10:20:00,16.41,16.41,16.4,16.4,116500.0,14.2023,14.2023,14.1936,14.1936,116500.0
2005-11-23 10:25:00,16.41,16.42,16.4,16.42,15800.0,14.2023,14.211,14.1936,14.211,15800.0
2005-11-23 10:30:00,16.42,16.43,16.41,16.41,23000.0,14.211,14.2196,14.2023,14.2023,23000.0
2005-11-23 10:35:00,16.41,16.42,16.41,16.41,10700.0,14.2023,14.211,14.2023,14.2023,10700.0
2005-11-23 10:40:00,16.42,16.44,16.41,16.44,71200.0,14.211,14.2283,14.2023,14.2283,71200.0
2005-11-23 10:45:00,16.44,16.44,16.41,16.44,91500.0,14.2283,14.2283,14.2023,14.2283,91500.0
2005-11-23 10:50:00,16.45,16.45,16.42,16.42,15800.0,14.2369,14.2369,14.211,14.211,15800.0
2005-11-23 10:55:00,16.43,16.44,16.41,16.43,23300.0,14.2196,14.2283,14.2023,14.2196,23300.0
2005-11-23 11:00:00,16.44,16.44,16.42,16.42,4200.0,14.2283,14.2283,14.211,14.211,4200.0
2005-11-23 11:05:00,16.42,16.44,16.42,16.43,9400.0,14.211,14.2283,14.211,14.2196,9400.0
2005-11-23 11:10:00,16.43,16.44,16.43,16.44,15900.0,14.2196,14.2283,14.2196,14.2283,15900.0
2005-11-23 11:15:00,16.44,16.45,16.43,16.45,12500.0,14.2283,14.2369,14.2196,14.2369,12500.0
2005-11-23 11:20:00,16.44,16.46,16.43,16.45,32000.0,14.2283,14.2456,14.2196,14.2369,32000.0
2005-11-23 11:25:00,16.45,16.46,16.45,16.46,71000.0,14.2369,14.2456,14.2369,14.2456,71000.0
2005-11-23 11:30:00,16.46,16.47,16.44,16.45,25400.0,14.2456,14.2542,14.2283,14.2369,25400.0
2005-11-23 11:35:00,16.45,16.46,16.44,16.46,12100.0,14.2369,14.2456,14.2283,14.2456,12100.0
2005-11-23 11:40:00,16.46,16.47,16.45,16.46,23900.0,14.2456,14.2542,14.2369,14.2456,23900.0
2005-11-23 11:45:00,16.46,16.46,16.45,16.46,7000.0,14.2456,14.2456,14.2369,14.2456,7000.0
2005-11-23 11:50:00,16.46,16.47,16.45,16.47,11800.0,14.2456,14.2542,14.2369,14.2542,11800.0
2005-11-23 11:55:00,16.47,16.47,16.45,16.45,15500.0,14.2542,14.2542,14.2369,14.2369,15500.0
2005-11-23 12:00:00,16.46,16.46,16.44,16.45,11700.0,14.2456,14.2456,14.2283,14.2369,11700.0
2005-11-23 12:05:00,16.44,16.45,16.44,16.45,13400.0,14.2283,14.2369,14.2283,14.2369,13400.0
2005-11-23 12:10:00,16.44,16.47,16.44,16.47,8800.0,14.2283,14.2542,14.2283,14.2542,8800.0
2005-11-23 12:15:00,16.46,16.49,16.46,16.48,20800.0,14.2456,14.2715,14.2456,14.2629,20800.0
2005-11-23 12:20:00,16.47,16.49,16.47,16.49,9400.0,14.2542,14.2715,14.2542,14.2715,9400.0
2005-11-23 12:25:00,16.49,16.5,16.48,16.48,59400.0,14.2715,14.2802,14.2629,14.2629,59400.0
2005-11-23 12:30:00,16.49,16.52,16.49,16.51,23300.0,14.2715,14.2975,14.2715,14.2888,23300.0
2005-11-23 12:35:00,16.52,16.53,16.5,16.51,142800.0,14.2975,14.3062,14.2802,14.2888,142800.0
2005-11-23 12:40:00,16.5,16.54,16.5,16.52,106300.0,14.2802,14.3148,14.2802,14.2975,106300.0
2005-11-23 12:45:00,16.52,16.56,16.51,16.55,41200.0,14.2975,14.3321,14.2888,14.3235,41200.0
2005-11-23 12:50:00,16.54,16.56,16.53,16.53,64000.0,14.3148,14.3321,14.3062,14.3062,64000.0
2005-11-23 12:55:00,16.53,16.53,16.53,16.53,9900.0,14.3062,14.3062,14.3062,14.3062,9900.0
2005-11-23 13:00:00,16.53,16.54,16.53,16.54,6100.0,14.3062,14.3148,14.3062,14.3148,6100.0
2005-11-23 13:05:00,16.54,16.55,16.54,16.55,31500.0,14.3148,14.3235,14.3148,14.3235,31500.0
2005-11-23 13:10:00,16.55,16.55,16.54,16.55,22500.0,14.3235,14.3235,14.3148,14.3235,22500.0
2005-11-23 13:15:00,16.55,16.56,16.54,16.54,45700.0,14.3235,14.3321,14.3148,14.3148,45700.0
2005-11-23 13:20:00,16.55,16.55,16.54,16.54,12800.0,14.3235,14.3235,14.3148,14.3148,12800.0
2005-11-23 13:25:00,16.55,16.56,16.55,16.55,26700.0,14.3235,14.3321,14.3235,14.3235,26700.0
2005-11-23 13:30:00,16.55,16.56,16.55,16.55,18900.0,14.3235,14.3321,14.3235,14.3235,18900.0
2005-11-23 13:35:00,16.55,16.57,16.55,16.57,28900.0,14.3235,14.3408,14.3235,14.3408,28900.0
2005-11-23 13:40:00,16.56,16.56,16.55,16.55,24900.0,14.3321,14.3321,14.3235,14.3235,24900.0
2005-11-23 13:45:00,16.54,16.55,16.54,16.54,13200.0,14.3148,14.3235,14.3148,14.3148,13200.0
2005-11-23 13:50:00,16.54,16.57,16.54,16.56,10800.0,14.3148,14.3408,14.3148,14.3321,10800.0
2005-11-23 13:55:00,16.57,16.59,16.56,16.59,16100.0,14.3408,14.3581,14.3321,14.3581,16100.0
2005-11-23 14:00:00,16.58,16.6,16.58,16.6,21900.0,14.3494,14.3667,14.3494,14.3667,21900.0
2005-11-23 14:05:00,16.6,16.6,16.59,16.59,11300.0,14.3667,14.3667,14.3581,14.3581,11300.0
2005-11-23 14:10:00,16.6,16.61,16.6,16.61,37000.0,14.3667,14.3754,14.3667,14.3754,37000.0
2005-11-23 14:15:00,16.61,16.62,16.6,16.61,35000.0,14.3754,14.384,14.3667,14.3754,35000.0
2005-11-23 14:20:00,16.61,16.65,16.61,16.65,111500.0,14.3754,14.41,14.3754,14.41,111500.0
2005-11-23 14:25:00,16.66,16.67,16.65,16.65,16100.0,14.4187,14.4273,14.41,14.41,16100.0
2005-11-23 14:30:00,16.66,16.68,16.66,16.67,48300.0,14.4187,14.436,14.4187,14.4273,48300.0
2005-11-23 14:35:00,16.67,16.67,16.62,16.62,17600.0,14.4273,14.4273,14.384,14.384,17600.0
2005-11-23 14:40:00,16.63,16.66,16.63,16.66,24000.0,14.3927,14.4187,14.3927,14.4187,24000.0
2005-11-23 14:45:00,16.65,16.67,16.65,16.66,16700.0,14.41,14.4273,14.41,14.4187,16700.0
2005-11-23 14:50:00,16.66,16.66,16.63,16.64,33400.0,14.4187,14.4187,14.3927,14.4014,33400.0
2005-11-23 14:55:00,16.64,16.67,16.63,16.67,23700.0,14.4014,14.4273,14.3927,14.4273,23700.0
2005-11-23 15:00:00,16.67,16.69,16.67,16.67,29600.0,14.4273,14.4446,14.4273,14.4273,29600.0
2005-11-23 15:05:00,16.67,16.68,16.64,16.65,86200.0,14.4273,14.436,14.4014,14.41,86200.0
2005-11-23 15:10:00,16.65,16.67,16.65,16.65,88100.0,14.41,14.4273,14.41,14.41,88100.0
2005-11-23 15:15:00,16.65,16.65,16.63,16.64,88800.0,14.41,14.41,14.3927,14.4014,88800.0
2005-11-23 15:20:00,16.64,16.65,16.63,16.64,56500.0,14.4014,14.41,14.3927,14.4014,56500.0
2005-11-23 15:25:00,16.64,16.65,16.63,16.64,72700.0,14.4014,14.41,14.3927,14.4014,72700.0
2005-11-23 15:30:00,16.64,16.65,16.64,16.64,153300.0,14.4014,14.41,14.4014,14.4014,153300.0
2005-11-23 15:35:00,16.63,16.63,16.6,16.61,24100.0,14.3927,14.3927,14.3667,14.3754,24100.0
2005-11-23 15:40:00,16.61,16.62,16.59,16.62,70400.0,14.3754,14.384,14.3581,14.384,70400.0
2005-11-23 15:45:00,16.6,16.62,16.6,16.61,74900.0,14.3667,14.384,14.3667,14.3754,74900.0
2005-11-23 15:50:00,16.6,16.61,16.58,16.6,101200.0,14.3667,14.3754,14.3494,14.3667,101200.0
2005-11-23 15:55:00,16.6,16.61,16.59,16.6,112600.0,14.3667,14.3754,14.3581,14.3667,112600.0
2005-11-25 09:30:00,16.6,16.66,16.59,16.63,67200.0,14.3667,14.4187,14.3581,14.3927,67200.0
2005-11-25 09:35:00,16.62,16.63,16.6,16.6,8900.0,14.384,14.3927,14.3667,14.3667,8900.0
2005-11-25 09:40:00,16.6,16.6,16.59,16.6,4300.0,14.3667,14.3667,14.3581,14.3667,4300.0
2005-11-25 09:45:00,16.6,16.6,16.57,16.58,17700.0,14.3667,14.3667,14.3408,14.3494,17700.0
2005-11-25 09:50:00,16.58,16.58,16.57,16.58,19300.0,14.3494,14.3494,14.3408,14.3494,19300.0
2005-11-25 09:55:00,16.57,16.59,16.52,16.54,44900.0,14.3408,14.3581,14.2975,14.3148,44900.0
2005-11-25 10:00:00,16.54,16.54,16.52,16.52,30600.0,14.3148,14.3148,14.2975,14.2975,30600.0
2005-11-25 10:05:00,16.52,16.52,16.5,16.51,27500.0,14.2975,14.2975,14.2802,14.2888,27500.0
2005-11-25 10:10:00,16.51,16.64,16.51,16.52,22300.0,14.2888,14.4014,14.2888,14.2975,22300.0
2005-11-25 10:15:00,16.53,16.53,16.48,16.5,21800.0,14.3062,14.3062,14.2629,14.2802,21800.0
2005-11-25 10:20:00,16.47,16.47,16.43,16.43,12500.0,14.2542,14.2542,14.2196,14.2196,12500.0
2005-11-25 10:25:00,16.42,16.43,16.4,16.4,21400.0,14.211,14.2196,14.1936,14.1936,21400.0
2005-11-25 10:30:00,16.33,16.41,16.29,16.39,33100.0,14.1331,14.2023,14.0984,14.185,33100.0
2005-11-25 10:35:00,16.41,16.43,16.4,16.4,66600.0,14.2023,14.2196,14.1936,14.1936,66600.0
2005-11-25 10:40:00,16.41,16.5,16.41,16.49,21400.0,14.2023,14.2802,14.2023,14.2715,21400.0
2005-11-25 10:45:00,16.5,16.52,16.49,16.52,11700.0,14.2802,14.2975,14.2715,14.2975,11700.0
2005-11-25 10:50:00,16.52,16.54,16.51,16.52,23200.0,14.2975,14.3148,14.2888,14.2975,23200.0
2005-11-25 10:55:00,16.52,16.52,16.5,16.52,10200.0,14.2975,14.2975,14.2802,14.2975,10200.0
2005-11-25 11:00:00,16.51,16.53,16.51,16.51,13200.0,14.2888,14.3062,14.2888,14.2888,13200.0
2005-11-25 11:05:00,16.51,16.52,16.47,16.49,38000.0,14.2888,14.2975,14.2542,14.2715,38000.0
2005-11-25 11:10:00,16.49,16.49,16.46,16.46,16100.0,14.2715,14.2715,14.2456,14.2456,16100.0
2005-11-25 11:15:00,16.47,16.49,16.45,16.45,8800.0,14.2542,14.2715,14.2369,14.2369,8800.0
2005-11-25 11:20:00,16.45,16.46,16.44,16.44,32900.0,14.2369,14.2456,14.2283,14.2283,32900.0
2005-11-25 11:25:00,16.45,16.45,16.44,16.45,6700.0,14.2369,14.2369,14.2283,14.2369,6700.0
2005-11-25 11:30:00,16.45,16.45,16.44,16.44,2300.0,14.2369,14.2369,14.2283,14.2283,2300.0
2005-11-25 11:35:00,16.45,16.45,16.43,16.43,10000.0,14.2369,14.2369,14.2196,14.2196,10000.0
2005-11-25 11:40:00,16.44,16.44,16.43,16.43,3800.0,14.2283,14.2283,14.2196,14.2196,3800.0
2005-11-25 11:45:00,16.44,16.44,16.42,16.43,28400.0,14.2283,14.2283,14.211,14.2196,28400.0
2005-11-25 11:50:00,16.43,16.43,16.42,16.43,4200.0,14.2196,14.2196,14.211,14.2196,4200.0
2005-11-25 11:55:00,16.42,16.43,16.41,16.41,57300.0,14.211,14.2196,14.2023,14.2023,57300.0
2005-11-25 12:00:00,16.42,16.42,16.41,16.41,7200.0,14.211,14.211,14.2023,14.2023,7200.0
2005-11-25 12:05:00,16.42,16.44,16.41,16.43,15600.0,14.211,14.2283,14.2023,14.2196,15600.0
2005-11-25 12:10:00,16.43,16.44,16.42,16.44,17200.0,14.2196,14.2283,14.211,14.2283,17200.0
2005-11-25 12:15:00,16.44,16.44,16.42,16.42,11500.0,14.2283,14.2283,14.211,14.211,11500.0
2005-11-25 12:20:00,16.42,16.42,16.4,16.4,18500.0,14.211,14.211,14.1936,14.1936,18500.0
2005-11-25 12:25:00,16.41,16.42,16.4,16.42,12500.0,14.2023,14.211,14.1936,14.211,12500.0
2005-11-25 12:30:00,16.42,16.43,16.41,16.43,82600.0,14.211,14.2196,14.2023,14.2196,82600.0
2005-11-25 12:35:00,16.42,16.43,16.42,16.42,4800.0,14.211,14.2196,14.211,14.211,4800.0
2005-11-25 12:40:00,16.43,16.44,16.41,16.41,24700.0,14.2196,14.2283,14.2023,14.2023,24700.0
2005-11-25 12:45:00,16.4,16.4,16.36,16.37,22500.0,14.1936,14.1936,14.159,14.1677,22500.0
2005-11-25 12:50:00,16.36,16.43,16.36,16.43,47400.0,14.159,14.2196,14.159,14.2196,47400.0
2005-11-25 12:55:00,16.43,16.43,16.42,16.42,22600.0,14.2196,14.2196,14.211,14.211,22600.0
2005-11-25 13:00:00,16.42,16.43,16.42,16.43,32500.0,14.211,14.2196,14.211,14.2196,32500.0
2005-11-25 13:05:00,16.43,16.43,16.43,16.43,13300.0,14.2196,14.2196,14.2196,14.2196,13300.0
2005-11-25 13:10:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:15:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:20:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:25:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:30:00,16.43,16.43,16.43,16.43,500.0,14.2196,14.2196,14.2196,14.2196,500.0
2005-11-25 13:35:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:40:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:45:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:50:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:55:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:00:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:05:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:10:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:15:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:20:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:25:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:30:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:35:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:40:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:45:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:50:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:55:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:00:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:05:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:10:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:15:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:20:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:25:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:30:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:35:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:40:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:45:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:50:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:55:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-28 09:30:00,16.6,16.7,16.6,16.66,137000.0,14.3667,14.4533,14.3667,14.4187,137000.0
2005-11-28 09:35:00,16.64,16.65,16.58,16.64,35600.0,14.4014,14.41,14.3494,14.4014,35600.0
2005-11-28 09:40:00,16.64,16.68,16.64,16.67,11300.0,14.4014,14.436,14.4014,14.4273,11300.0
2005-11-28 09:45:00,16.66,16.67,16.64,16.65,24700.0,14.4187,14.4273,14.4014,14.41,24700.0
2005-11-28 09:50:00,16.64,16.69,16.63,16.69,24000.0,14.4014,14.4446,14.3927,14.4446,24000.0
2005-11-28 09:55:00,16.69,16.7,16.66,16.68,14000.0,14.4446,14.4533,14.4187,14.436,14000.0
2005-11-28 10:00:00,16.67,16.68,16.62,16.62,224900.0,14.4273,14.436,14.384,14.384,224900.0
2005-11-28 10:05:00,16.62,16.63,16.6,16.61,25300.0,14.384,14.3927,14.3667,14.3754,25300.0
2005-11-28 10:10:00,16.61,16.61,16.59,16.59,20600.0,14.3754,14.3754,14.3581,14.3581,20600.0
2005-11-28 10:15:00,16.59,16.61,16.59,16.61,55300.0,14.3581,14.3754,14.3581,14.3754,55300.0
2005-11-28 10:20:00,16.63,16.64,16.61,16.64,26000.0,14.3927,14.4014,14.3754,14.4014,26000.0
2005-11-28 10:25:00,16.63,16.64,16.62,16.64,26000.0,14.3927,14.4014,14.384,14.4014,26000.0
2005-11-28 10:30:00,16.63,16.64,16.62,16.63,27000.0,14.3927,14.4014,14.384,14.3927,27000.0
2005-11-28 10:35:00,16.63,16.64,16.63,16.64,25500.0,14.3927,14.4014,14.3927,14.4014,25500.0
2005-11-28 10:40:00,16.64,16.64,16.61,16.63,33900.0,14.4014,14.4014,14.3754,14.3927,33900.0
2005-11-28 10:45:00,16.62,16.67,16.62,16.67,65400.0,14.384,14.4273,14.384,14.4273,65400.0
2005-11-28 10:50:00,16.67,16.67,16.64,16.67,29200.0,14.4273,14.4273,14.4014,14.4273,29200.0
2005-11-28 10:55:00,16.66,16.67,16.65,16.65,14800.0,14.4187,14.4273,14.41,14.41,14800.0
2005-11-28 11:00:00,16.64,16.66,16.64,16.65,27700.0,14.4014,14.4187,14.4014,14.41,27700.0
2005-11-28 11:05:00,16.65,16.67,16.63,16.64,44100.0,14.41,14.4273,14.3927,14.4014,44100.0
2005-11-28 11:10:00,16.63,16.63,16.6,16.61,30600.0,14.3927,14.3927,14.3667,14.3754,30600.0
2005-11-28 11:15:00,16.61,16.63,16.6,16.61,36200.0,14.3754,14.3927,14.3667,14.3754,36200.0
2005-11-28 11:20:00,16.62,16.62,16.58,16.59,45900.0,14.384,14.384,14.3494,14.3581,45900.0
2005-11-28 11:25:00,16.6,16.6,16.57,16.59,18700.0,14.3667,14.3667,14.3408,14.3581,18700.0
2005-11-28 11:30:00,16.58,16.58,16.57,16.57,19700.0,14.3494,14.3494,14.3408,14.3408,19700.0
2005-11-28 11:35:00,16.57,16.62,16.57,16.62,24200.0,14.3408,14.384,14.3408,14.384,24200.0
2005-11-28 11:40:00,16.62,16.64,16.62,16.64,94700.0,14.384,14.4014,14.384,14.4014,94700.0
2005-11-28 11:45:00,16.65,16.66,16.64,16.66,41100.0,14.41,14.4187,14.4014,14.4187,41100.0
2005-11-28 11:50:00,16.65,16.71,16.64,16.69,96800.0,14.41,14.4619,14.4014,14.4446,96800.0
2005-11-28 11:55:00,16.7,16.71,16.67,16.67,46100.0,14.4533,14.4619,14.4273,14.4273,46100.0
2005-11-28 12:00:00,16.67,16.69,16.67,16.67,44600.0,14.4273,14.4446,14.4273,14.4273,44600.0
2005-11-28 12:05:00,16.67,16.68,16.65,16.68,21600.0,14.4273,14.436,14.41,14.436,21600.0
2005-11-28 12:10:00,16.68,16.7,16.67,16.7,16000.0,14.436,14.4533,14.4273,14.4533,16000.0
2005-11-28 12:15:00,16.7,16.71,16.69,16.71,48400.0,14.4533,14.4619,14.4446,14.4619,48400.0
2005-11-28 12:20:00,16.71,16.72,16.69,16.69,22600.0,14.4619,14.4706,14.4446,14.4446,22600.0
2005-11-28 12:25:00,16.69,16.7,16.67,16.67,23600.0,14.4446,14.4533,14.4273,14.4273,23600.0
2005-11-28 12:30:00,16.67,16.7,16.67,16.7,52600.0,14.4273,14.4533,14.4273,14.4533,52600.0
2005-11-28 12:35:00,16.68,16.7,16.68,16.68,14100.0,14.436,14.4533,14.436,14.436,14100.0
2005-11-28 12:40:00,16.68,16.7,16.66,16.69,39800.0,14.436,14.4533,14.4187,14.4446,39800.0
2005-11-28 12:45:00,16.69,16.69,16.66,16.67,28700.0,14.4446,14.4446,14.4187,14.4273,28700.0
2005-11-28 12:50:00,16.68,16.68,16.67,16.67,9200.0,14.436,14.436,14.4273,14.4273,9200.0
2005-11-28 12:55:00,16.67,16.68,16.67,16.68,5300.0,14.4273,14.436,14.4273,14.436,5300.0
2005-11-28 13:00:00,16.68,16.68,16.67,16.67,30900.0,14.436,14.436,14.4273,14.4273,30900.0
2005-11-28 13:05:00,16.68,16.68,16.66,16.67,17700.0,14.436,14.436,14.4187,14.4273,17700.0
2005-11-28 13:10:00,16.66,16.67,16.66,16.66,9500.0,14.4187,14.4273,14.4187,14.4187,9500.0
2005-11-28 13:15:00,16.66,16.66,16.64,16.65,16800.0,14.4187,14.4187,14.4014,14.41,16800.0
2005-11-28 13:20:00,16.66,16.68,16.65,16.67,27500.0,14.4187,14.436,14.41,14.4273,27500.0
2005-11-28 13:25:00,16.66,16.68,16.66,16.67,18700.0,14.4187,14.436,14.4187,14.4273,18700.0
2005-11-28 13:30:00,16.68,16.68,16.65,16.65,16900.0,14.436,14.436,14.41,14.41,16900.0
2005-11-28 13:35:00,16.66,16.66,16.64,16.64,104200.0,14.4187,14.4187,14.4014,14.4014,104200.0
2005-11-28 13:40:00,16.64,16.67,16.64,16.67,25900.0,14.4014,14.4273,14.4014,14.4273,25900.0
2005-11-28 13:45:00,16.68,16.71,16.67,16.7,24000.0,14.436,14.4619,14.4273,14.4533,24000.0
2005-11-28 13:50:00,16.7,16.71,16.7,16.71,7200.0,14.4533,14.4619,14.4533,14.4619,7200.0
2005-11-28 13:55:00,16.7,16.72,16.69,16.71,59000.0,14.4533,14.4706,14.4446,14.4619,59000.0
2005-11-28 14:00:00,16.71,16.71,16.69,16.69,8300.0,14.4619,14.4619,14.4446,14.4446,8300.0
2005-11-28 14:05:00,16.69,16.71,16.69,16.7,36900.0,14.4446,14.4619,14.4446,14.4533,36900.0
2005-11-28 14:10:00,16.69,16.7,16.67,16.68,14700.0,14.4446,14.4533,14.4273,14.436,14700.0
2005-11-28 14:15:00,16.68,16.68,16.66,16.66,22500.0,14.436,14.436,14.4187,14.4187,22500.0
2005-11-28 14:20:00,16.66,16.67,16.66,16.67,13300.0,14.4187,14.4273,14.4187,14.4273,13300.0
2005-11-28 14:25:00,16.66,16.69,16.66,16.68,28500.0,14.4187,14.4446,14.4187,14.436,28500.0
2005-11-28 14:30:00,16.69,16.69,16.68,16.68,18900.0,14.4446,14.4446,14.436,14.436,18900.0
2005-11-28 14:35:00,16.68,16.68,16.66,16.67,12700.0,14.436,14.436,14.4187,14.4273,12700.0
2005-11-28 14:40:00,16.68,16.68,16.67,16.67,17900.0,14.436,14.436,14.4273,14.4273,17900.0
2005-11-28 14:45:00,16.67,16.68,16.66,16.67,15000.0,14.4273,14.436,14.4187,14.4273,15000.0
2005-11-28 14:50:00,16.67,16.68,16.66,16.66,18100.0,14.4273,14.436,14.4187,14.4187,18100.0
2005-11-28 14:55:00,16.66,16.67,16.66,16.66,6800.0,14.4187,14.4273,14.4187,14.4187,6800.0
2005-11-28 15:00:00,16.66,16.67,16.64,16.64,31200.0,14.4187,14.4273,14.4014,14.4014,31200.0
2005-11-28 15:05:00,16.65,16.65,16.61,16.63,56200.0,14.41,14.41,14.3754,14.3927,56200.0
2005-11-28 15:10:00,16.62,16.64,16.62,16.62,31400.0,14.384,14.4014,14.384,14.384,31400.0
2005-11-28 15:15:00,16.62,16.63,16.61,16.61,16800.0,14.384,14.3927,14.3754,14.3754,16800.0
2005-11-28 15:20:00,16.61,16.62,16.59,16.59,51000.0,14.3754,14.384,14.3581,14.3581,51000.0
2005-11-28 15:25:00,16.59,16.6,16.58,16.58,12500.0,14.3581,14.3667,14.3494,14.3494,12500.0
2005-11-28 15:30:00,16.58,16.59,16.57,16.59,31800.0,14.3494,14.3581,14.3408,14.3581,31800.0
2005-11-28 15:35:00,16.59,16.6,16.56,16.57,28000.0,14.3581,14.3667,14.3321,14.3408,28000.0
2005-11-28 15:40:00,16.57,16.57,16.54,16.55,29600.0,14.3408,14.3408,14.3148,14.3235,29600.0
2005-11-28 15:45:00,16.54,16.55,16.52,16.52,35000.0,14.3148,14.3235,14.2975,14.2975,35000.0
2005-11-28 15:50:00,16.52,16.55,16.52,16.54,34000.0,14.2975,14.3235,14.2975,14.3148,34000.0
2005-11-28 15:55:00,16.54,16.56,16.54,16.55,46700.0,14.3148,14.3321,14.3148,14.3235,46700.0
2005-11-29 09:30:00,16.47,16.48,16.42,16.47,79300.0,14.2542,14.2629,14.211,14.2542,79300.0
2005-11-29 09:35:00,16.47,16.48,16.39,16.4,56100.0,14.2542,14.2629,14.185,14.1936,56100.0
2005-11-29 09:40:00,16.4,16.41,16.37,16.38,17000.0,14.1936,14.2023,14.1677,14.1763,17000.0
2005-11-29 09:45:00,16.38,16.4,16.37,16.4,35300.0,14.1763,14.1936,14.1677,14.1936,35300.0
2005-11-29 09:50:00,16.4,16.4,16.39,16.39,42500.0,14.1936,14.1936,14.185,14.185,42500.0
2005-11-29 09:55:00,16.39,16.4,16.38,16.38,31400.0,14.185,14.1936,14.1763,14.1763,31400.0
2005-11-29 10:00:00,16.39,16.4,16.36,16.36,57800.0,14.185,14.1936,14.159,14.159,57800.0
2005-11-29 10:05:00,16.36,16.36,16.32,16.33,32700.0,14.159,14.159,14.1244,14.1331,32700.0
2005-11-29 10:10:00,16.33,16.34,16.31,16.32,49100.0,14.1331,14.1417,14.1158,14.1244,49100.0
2005-11-29 10:15:00,16.32,16.34,16.28,16.3,99800.0,14.1244,14.1417,14.0898,14.1071,99800.0
2005-11-29 10:20:00,16.29,16.29,16.27,16.28,39400.0,14.0984,14.0984,14.0811,14.0898,39400.0
2005-11-29 10:25:00,16.27,16.3,16.26,16.3,58900.0,14.0811,14.1071,14.0725,14.1071,58900.0
2005-11-29 10:30:00,16.3,16.3,16.25,16.27,51000.0,14.1071,14.1071,14.0638,14.0811,51000.0
2005-11-29 10:35:00,16.27,16.27,16.26,16.27,64600.0,14.0811,14.0811,14.0725,14.0811,64600.0
2005-11-29 10:40:00,16.26,16.27,16.26,16.26,53600.0,14.0725,14.0811,14.0725,14.0725,53600.0
2005-11-29 10:45:00,16.26,16.27,16.26,16.26,25600.0,14.0725,14.0811,14.0725,14.0725,25600.0
2005-11-29 10:50:00,16.27,16.27,16.26,16.26,28800.0,14.0811,14.0811,14.0725,14.0725,28800.0
2005-11-29 10:55:00,16.26,16.27,16.25,16.25,296800.0,14.0725,14.0811,14.0638,14.0638,296800.0
2005-11-29 11:00:00,16.25,16.25,16.24,16.25,150000.0,14.0638,14.0638,14.0552,14.0638,150000.0
2005-11-29 11:05:00,16.25,16.25,16.24,16.25,347500.0,14.0638,14.0638,14.0552,14.0638,347500.0
2005-11-29 11:10:00,16.25,16.25,16.24,16.25,24900.0,14.0638,14.0638,14.0552,14.0638,24900.0
2005-11-29 11:15:00,16.25,16.25,16.24,16.24,29600.0,14.0638,14.0638,14.0552,14.0552,29600.0
2005-11-29 11:20:00,16.24,16.25,16.24,16.25,29800.0,14.0552,14.0638,14.0552,14.0638,29800.0
2005-11-29 11:25:00,16.24,16.25,16.24,16.24,47200.0,14.0552,14.0638,14.0552,14.0552,47200.0
2005-11-29 11:30:00,16.25,16.25,16.24,16.24,30100.0,14.0638,14.0638,14.0552,14.0552,30100.0
2005-11-29 11:35:00,16.24,16.25,16.24,16.25,19900.0,14.0552,14.0638,14.0552,14.0638,19900.0
2005-11-29 11:40:00,16.25,16.25,16.24,16.24,34100.0,14.0638,14.0638,14.0552,14.0552,34100.0
2005-11-29 11:45:00,16.25,16.25,16.24,16.25,38700.0,14.0638,14.0638,14.0552,14.0638,38700.0
2005-11-29 11:50:00,16.25,16.25,16.24,16.25,75700.0,14.0638,14.0638,14.0552,14.0638,75700.0
2005-11-29 11:55:00,16.25,16.25,16.24,16.24,258500.0,14.0638,14.0638,14.0552,14.0552,258500.0
2005-11-29 12:00:00,16.24,16.25,16.24,16.25,22800.0,14.0552,14.0638,14.0552,14.0638,22800.0
2005-11-29 12:05:00,16.25,16.25,16.23,16.24,45400.0,14.0638,14.0638,14.0465,14.0552,45400.0
2005-11-29 12:10:00,16.23,16.25,16.23,16.24,36300.0,14.0465,14.0638,14.0465,14.0552,36300.0
2005-11-29 12:15:00,16.25,16.25,16.24,16.24,11600.0,14.0638,14.0638,14.0552,14.0552,11600.0
2005-11-29 12:20:00,16.25,16.25,16.24,16.25,10000.0,14.0638,14.0638,14.0552,14.0638,10000.0
2005-11-29 12:25:00,16.24,16.25,16.24,16.25,30100.0,14.0552,14.0638,14.0552,14.0638,30100.0
2005-11-29 12:30:00,16.25,16.25,16.24,16.25,4000.0,14.0638,14.0638,14.0552,14.0638,4000.0
2005-11-29 12:35:00,16.25,16.25,16.24,16.25,12500.0,14.0638,14.0638,14.0552,14.0638,12500.0
2005-11-29 12:40:00,16.25,16.25,16.24,16.25,18000.0,14.0638,14.0638,14.0552,14.0638,18000.0
2005-11-29 12:45:00,16.25,16.25,16.24,16.25,17200.0,14.0638,14.0638,14.0552,14.0638,17200.0
2005-11-29 12:50:00,16.25,16.25,16.24,16.24,10400.0,14.0638,14.0638,14.0552,14.0552,10400.0
2005-11-29 12:55:00,16.25,16.25,16.24,16.25,8800.0,14.0638,14.0638,14.0552,14.0638,8800.0
2005-11-29 13:00:00,16.25,16.25,16.24,16.25,16700.0,14.0638,14.0638,14.0552,14.0638,16700.0
2005-11-29 13:05:00,16.25,16.25,16.24,16.25,13400.0,14.0638,14.0638,14.0552,14.0638,13400.0
2005-11-29 13:10:00,16.25,16.25,16.24,16.25,13500.0,14.0638,14.0638,14.0552,14.0638,13500.0
2005-11-29 13:15:00,16.24,16.25,16.24,16.25,5900.0,14.0552,14.0638,14.0552,14.0638,5900.0
2005-11-29 13:20:00,16.25,16.25,16.24,16.25,14200.0,14.0638,14.0638,14.0552,14.0638,14200.0
2005-11-29 13:25:00,16.25,16.25,16.24,16.25,5400.0,14.0638,14.0638,14.0552,14.0638,5400.0
2005-11-29 13:30:00,16.25,16.25,16.24,16.25,6900.0,14.0638,14.0638,14.0552,14.0638,6900.0
2005-11-29 13:35:00,16.25,16.25,16.24,16.25,15900.0,14.0638,14.0638,14.0552,14.0638,15900.0
2005-11-29 13:40:00,16.24,16.25,16.24,16.25,6200.0,14.0552,14.0638,14.0552,14.0638,6200.0
2005-11-29 13:45:00,16.25,16.25,16.23,16.24,41900.0,14.0638,14.0638,14.0465,14.0552,41900.0
2005-11-29 13:50:00,16.24,16.24,16.22,16.24,49000.0,14.0552,14.0552,14.0379,14.0552,49000.0
2005-11-29 13:55:00,16.23,16.24,16.23,16.24,29200.0,14.0465,14.0552,14.0465,14.0552,29200.0
2005-11-29 14:00:00,16.24,16.24,16.23,16.24,14900.0,14.0552,14.0552,14.0465,14.0552,14900.0
2005-11-29 14:05:00,16.24,16.24,16.23,16.23,13400.0,14.0552,14.0552,14.0465,14.0465,13400.0
2005-11-29 14:10:00,16.24,16.24,16.23,16.23,4600.0,14.0552,14.0552,14.0465,14.0465,4600.0
2005-11-29 14:15:00,16.24,16.24,16.23,16.23,17600.0,14.0552,14.0552,14.0465,14.0465,17600.0
2005-11-29 14:20:00,16.23,16.23,16.22,16.23,9400.0,14.0465,14.0465,14.0379,14.0465,9400.0
2005-11-29 14:25:00,16.23,16.23,16.21,16.22,9100.0,14.0465,14.0465,14.0292,14.0379,9100.0
2005-11-29 14:30:00,16.22,16.22,16.21,16.22,30000.0,14.0379,14.0379,14.0292,14.0379,30000.0
2005-11-29 14:35:00,16.22,16.22,16.16,16.16,60600.0,14.0379,14.0379,13.9859,13.9859,60600.0
2005-11-29 14:40:00,16.16,16.17,16.15,16.16,34900.0,13.9859,13.9946,13.9773,13.9859,34900.0
2005-11-29 14:45:00,16.16,16.17,16.14,16.14,232700.0,13.9859,13.9946,13.9686,13.9686,232700.0
2005-11-29 14:50:00,16.14,16.14,16.13,16.14,37300.0,13.9686,13.9686,13.96,13.9686,37300.0
2005-11-29 14:55:00,16.14,16.15,16.14,16.15,52000.0,13.9686,13.9773,13.9686,13.9773,52000.0
2005-11-29 15:00:00,16.15,16.15,16.14,16.15,49900.0,13.9773,13.9773,13.9686,13.9773,49900.0
2005-11-29 15:05:00,16.15,16.16,16.12,16.12,57000.0,13.9773,13.9859,13.9513,13.9513,57000.0
2005-11-29 15:10:00,16.12,16.14,16.12,16.14,37300.0,13.9513,13.9686,13.9513,13.9686,37300.0
2005-11-29 15:15:00,16.14,16.14,16.12,16.12,44000.0,13.9686,13.9686,13.9513,13.9513,44000.0
2005-11-29 15:20:00,16.13,16.13,16.07,16.08,181100.0,13.96,13.96,13.908,13.9167,181100.0
2005-11-29 15:25:00,16.09,16.1,16.08,16.1,37500.0,13.9254,13.934,13.9167,13.934,37500.0
2005-11-29 15:30:00,16.1,16.1,16.08,16.08,72300.0,13.934,13.934,13.9167,13.9167,72300.0
2005-11-29 15:35:00,16.08,16.09,16.06,16.06,64600.0,13.9167,13.9254,13.8994,13.8994,64600.0
2005-11-29 15:40:00,16.06,16.06,16.02,16.02,107800.0,13.8994,13.8994,13.8648,13.8648,107800.0
2005-11-29 15:45:00,16.02,16.02,15.97,16.0,148600.0,13.8648,13.8648,13.8215,13.8475,148600.0
2005-11-29 15:50:00,15.99,15.99,15.9,15.91,297100.0,13.8388,13.8388,13.7609,13.7696,297100.0
2005-11-29 15:55:00,15.91,15.98,15.9,15.98,516000.0,13.7696,13.8302,13.7609,13.8302,516000.0
2005-11-30 09:30:00,16.07,16.07,16.07,16.07,109800.0,13.908,13.908,13.908,13.908,109800.0
2005-11-30 09:35:00,16.08,16.23,16.06,16.22,74500.0,13.9167,14.0465,13.8994,14.0379,74500.0
2005-11-30 09:40:00,16.23,16.3,16.23,16.23,127500.0,14.0465,14.1071,14.0465,14.0465,127500.0
2005-11-30 09:45:00,16.22,16.23,16.15,16.15,69900.0,14.0379,14.0465,13.9773,13.9773,69900.0
2005-11-30 09:50:00,16.15,16.24,16.14,16.24,84300.0,13.9773,14.0552,13.9686,14.0552,84300.0
2005-11-30 09:55:00,16.23,16.24,16.21,16.23,29000.0,14.0465,14.0552,14.0292,14.0465,29000.0
2005-11-30 10:00:00,16.23,16.25,16.22,16.23,71800.0,14.0465,14.0638,14.0379,14.0465,71800.0
2005-11-30 10:05:00,16.24,16.24,16.22,16.22,26300.0,14.0552,14.0552,14.0379,14.0379,26300.0
2005-11-30 10:10:00,16.23,16.24,16.2,16.24,67700.0,14.0465,14.0552,14.0206,14.0552,67700.0
2005-11-30 10:15:00,16.24,16.29,16.24,16.29,35600.0,14.0552,14.0984,14.0552,14.0984,35600.0
2005-11-30 10:20:00,16.29,16.35,16.28,16.35,99100.0,14.0984,14.1504,14.0898,14.1504,99100.0
2005-11-30 10:25:00,16.35,16.4,16.34,16.38,105600.0,14.1504,14.1936,14.1417,14.1763,105600.0
2005-11-30 10:30:00,16.38,16.38,16.3,16.3,41600.0,14.1763,14.1763,14.1071,14.1071,41600.0
2005-11-30 10:35:00,16.3,16.35,16.29,16.33,79500.0,14.1071,14.1504,14.0984,14.1331,79500.0
2005-11-30 10:40:00,16.33,16.35,16.32,16.34,21300.0,14.1331,14.1504,14.1244,14.1417,21300.0
2005-11-30 10:45:00,16.33,16.37,16.33,16.36,88000.0,14.1331,14.1677,14.1331,14.159,88000.0
2005-11-30 10:50:00,16.36,16.39,16.35,16.38,68400.0,14.159,14.185,14.1504,14.1763,68400.0
2005-11-30 10:55:00,16.38,16.38,16.36,16.38,37200.0,14.1763,14.1763,14.159,14.1763,37200.0
2005-11-30 11:00:00,16.37,16.37,16.34,16.35,48000.0,14.1677,14.1677,14.1417,14.1504,48000.0
2005-11-30 11:05:00,16.34,16.35,16.33,16.33,69000.0,14.1417,14.1504,14.1331,14.1331,69000.0
2005-11-30 11:10:00,16.34,16.36,16.32,16.33,54200.0,14.1417,14.159,14.1244,14.1331,54200.0
2005-11-30 11:15:00,16.33,16.33,16.32,16.32,42800.0,14.1331,14.1331,14.1244,14.1244,42800.0
2005-11-30 11:20:00,16.32,16.33,16.31,16.31,27000.0,14.1244,14.1331,14.1158,14.1158,27000.0
2005-11-30 11:25:00,16.31,16.32,16.31,16.32,29700.0,14.1158,14.1244,14.1158,14.1244,29700.0
2005-11-30 11:30:00,16.32,16.36,16.32,16.35,32000.0,14.1244,14.159,14.1244,14.1504,32000.0
2005-11-30 11:35:00,16.35,16.36,16.33,16.33,18000.0,14.1504,14.159,14.1331,14.1331,18000.0
2005-11-30 11:40:00,16.34,16.35,16.33,16.34,38800.0,14.1417,14.1504,14.1331,14.1417,38800.0
2005-11-30 11:45:00,16.35,16.35,16.33,16.34,29700.0,14.1504,14.1504,14.1331,14.1417,29700.0
2005-11-30 11:50:00,16.34,16.35,16.33,16.35,29500.0,14.1417,14.1504,14.1331,14.1504,29500.0
2005-11-30 11:55:00,16.35,16.36,16.34,16.35,27800.0,14.1504,14.159,14.1417,14.1504,27800.0
2005-11-30 12:00:00,16.36,16.37,16.36,16.37,24100.0,14.159,14.1677,14.159,14.1677,24100.0
2005-11-30 12:05:00,16.36,16.39,16.36,16.38,48600.0,14.159,14.185,14.159,14.1763,48600.0
2005-11-30 12:10:00,16.38,16.39,16.38,16.39,37500.0,14.1763,14.185,14.1763,14.185,37500.0
2005-11-30 12:15:00,16.38,16.4,16.38,16.39,26500.0,14.1763,14.1936,14.1763,14.185,26500.0
2005-11-30 12:20:00,16.39,16.43,16.38,16.43,40600.0,14.185,14.2196,14.1763,14.2196,40600.0
2005-11-30 12:25:00,16.43,16.43,16.42,16.42,40000.0,14.2196,14.2196,14.211,14.211,40000.0
2005-11-30 12:30:00,16.42,16.44,16.42,16.43,18300.0,14.211,14.2283,14.211,14.2196,18300.0
2005-11-30 12:35:00,16.43,16.44,16.41,16.41,25200.0,14.2196,14.2283,14.2023,14.2023,25200.0
2005-11-30 12:40:00,16.42,16.43,16.4,16.41,95400.0,14.211,14.2196,14.1936,14.2023,95400.0
2005-11-30 12:45:00,16.42,16.42,16.4,16.41,51800.0,14.211,14.211,14.1936,14.2023,51800.0
2005-11-30 12:50:00,16.41,16.41,16.4,16.4,14500.0,14.2023,14.2023,14.1936,14.1936,14500.0
2005-11-30 12:55:00,16.41,16.41,16.39,16.41,33600.0,14.2023,14.2023,14.185,14.2023,33600.0
2005-11-30 13:00:00,16.41,16.43,16.41,16.43,32000.0,14.2023,14.2196,14.2023,14.2196,32000.0
2005-11-30 13:05:00,16.43,16.46,16.43,16.46,35800.0,14.2196,14.2456,14.2196,14.2456,35800.0
2005-11-30 13:10:00,16.45,16.46,16.44,16.44,41200.0,14.2369,14.2456,14.2283,14.2283,41200.0
2005-11-30 13:15:00,16.44,16.45,16.42,16.43,46900.0,14.2283,14.2369,14.211,14.2196,46900.0
2005-11-30 13:20:00,16.43,16.47,16.42,16.46,28300.0,14.2196,14.2542,14.211,14.2456,28300.0
2005-11-30 13:25:00,16.46,16.47,16.46,16.47,35500.0,14.2456,14.2542,14.2456,14.2542,35500.0
2005-11-30 13:30:00,16.47,16.5,16.47,16.5,56100.0,14.2542,14.2802,14.2542,14.2802,56100.0
2005-11-30 13:35:00,16.49,16.5,16.48,16.49,32300.0,14.2715,14.2802,14.2629,14.2715,32300.0
2005-11-30 13:40:00,16.49,16.49,16.48,16.49,12300.0,14.2715,14.2715,14.2629,14.2715,12300.0
2005-11-30 13:45:00,16.49,16.5,16.48,16.49,44100.0,14.2715,14.2802,14.2629,14.2715,44100.0
2005-11-30 13:50:00,16.49,16.5,16.48,16.5,57900.0,14.2715,14.2802,14.2629,14.2802,57900.0
2005-11-30 13:55:00,16.5,16.52,16.49,16.51,41800.0,14.2802,14.2975,14.2715,14.2888,41800.0
2005-11-30 14:00:00,16.51,16.51,16.5,16.5,42500.0,14.2888,14.2888,14.2802,14.2802,42500.0
2005-11-30 14:05:00,16.5,16.52,16.5,16.51,100600.0,14.2802,14.2975,14.2802,14.2888,100600.0
2005-11-30 14:10:00,16.52,16.53,16.51,16.52,52600.0,14.2975,14.3062,14.2888,14.2975,52600.0
2005-11-30 14:15:00,16.52,16.52,16.48,16.49,71600.0,14.2975,14.2975,14.2629,14.2715,71600.0
2005-11-30 14:20:00,16.49,16.5,16.48,16.49,33100.0,14.2715,14.2802,14.2629,14.2715,33100.0
2005-11-30 14:25:00,16.48,16.49,16.47,16.47,16300.0,14.2629,14.2715,14.2542,14.2542,16300.0
2005-11-30 14:30:00,16.47,16.48,16.47,16.48,19800.0,14.2542,14.2629,14.2542,14.2629,19800.0
2005-11-30 14:35:00,16.47,16.48,16.47,16.48,29400.0,14.2542,14.2629,14.2542,14.2629,29400.0
2005-11-30 14:40:00,16.47,16.48,16.47,16.47,21100.0,14.2542,14.2629,14.2542,14.2542,21100.0
2005-11-30 14:45:00,16.48,16.48,16.43,16.44,50100.0,14.2629,14.2629,14.2196,14.2283,50100.0
2005-11-30 14:50:00,16.44,16.44,16.43,16.43,22400.0,14.2283,14.2283,14.2196,14.2196,22400.0
2005-11-30 14:55:00,16.44,16.44,16.42,16.43,55100.0,14.2283,14.2283,14.211,14.2196,55100.0
2005-11-30 15:00:00,16.43,16.47,16.42,16.47,71600.0,14.2196,14.2542,14.211,14.2542,71600.0
2005-11-30 15:05:00,16.47,16.48,16.46,16.48,44500.0,14.2542,14.2629,14.2456,14.2629,44500.0
2005-11-30 15:10:00,16.48,16.5,16.47,16.48,78100.0,14.2629,14.2802,14.2542,14.2629,78100.0
2005-11-30 15:15:00,16.48,16.49,16.47,16.48,66900.0,14.2629,14.2715,14.2542,14.2629,66900.0
2005-11-30 15:20:00,16.48,16.5,16.48,16.49,63600.0,14.2629,14.2802,14.2629,14.2715,63600.0
2005-11-30 15:25:00,16.5,16.53,16.49,16.53,68100.0,14.2802,14.3062,14.2715,14.3062,68100.0
2005-11-30 15:30:00,16.52,16.53,16.48,16.48,38500.0,14.2975,14.3062,14.2629,14.2629,38500.0
2005-11-30 15:35:00,16.48,16.49,16.46,16.46,28500.0,14.2629,14.2715,14.2456,14.2456,28500.0
2005-11-30 15:40:00,16.47,16.5,16.47,16.5,79700.0,14.2542,14.2802,14.2542,14.2802,79700.0
2005-11-30 15:45:00,16.5,16.5,16.48,16.48,75900.0,14.2802,14.2802,14.2629,14.2629,75900.0
2005-11-30 15:50:00,16.48,16.48,16.46,16.46,95500.0,14.2629,14.2629,14.2456,14.2456,95500.0
2005-11-30 15:55:00,16.46,16.5,16.46,16.5,253200.0,14.2456,14.2802,14.2456,14.2802,253200.0
2005-12-01 09:30:00,16.5,16.56,16.5,16.52,75300.0,14.2802,14.3321,14.2802,14.2975,75300.0
2005-12-01 09:35:00,16.51,16.55,16.51,16.53,52600.0,14.2888,14.3235,14.2888,14.3062,52600.0
2005-12-01 09:40:00,16.53,16.53,16.48,16.49,23300.0,14.3062,14.3062,14.2629,14.2715,23300.0
2005-12-01 09:45:00,16.48,16.48,16.43,16.43,32700.0,14.2629,14.2629,14.2196,14.2196,32700.0
2005-12-01 09:50:00,16.45,16.54,16.44,16.54,45100.0,14.2369,14.3148,14.2283,14.3148,45100.0
2005-12-01 09:55:00,16.54,16.55,16.53,16.54,62300.0,14.3148,14.3235,14.3062,14.3148,62300.0
2005-12-01 10:00:00,16.54,16.54,16.51,16.51,45200.0,14.3148,14.3148,14.2888,14.2888,45200.0
2005-12-01 10:05:00,16.5,16.5,16.47,16.48,26200.0,14.2802,14.2802,14.2542,14.2629,26200.0
2005-12-01 10:10:00,16.47,16.48,16.45,16.47,89900.0,14.2542,14.2629,14.2369,14.2542,89900.0
2005-12-01 10:15:00,16.47,16.55,16.47,16.55,50700.0,14.2542,14.3235,14.2542,14.3235,50700.0
2005-12-01 10:20:00,16.55,16.55,16.53,16.54,58100.0,14.3235,14.3235,14.3062,14.3148,58100.0
2005-12-01 10:25:00,16.53,16.53,16.47,16.47,66800.0,14.3062,14.3062,14.2542,14.2542,66800.0
2005-12-01 10:30:00,16.47,16.49,16.47,16.48,43400.0,14.2542,14.2715,14.2542,14.2629,43400.0
2005-12-01 10:35:00,16.48,16.49,16.47,16.48,39600.0,14.2629,14.2715,14.2542,14.2629,39600.0
2005-12-01 10:40:00,16.48,16.5,16.47,16.5,58600.0,14.2629,14.2802,14.2542,14.2802,58600.0
2005-12-01 10:45:00,16.49,16.51,16.48,16.48,43200.0,14.2715,14.2888,14.2629,14.2629,43200.0
2005-12-01 10:50:00,16.49,16.49,16.44,16.45,45800.0,14.2715,14.2715,14.2283,14.2369,45800.0
2005-12-01 10:55:00,16.46,16.46,16.45,16.45,40800.0,14.2456,14.2456,14.2369,14.2369,40800.0
2005-12-01 11:00:00,16.45,16.47,16.45,16.46,35900.0,14.2369,14.2542,14.2369,14.2456,35900.0
2005-12-01 11:05:00,16.46,16.51,16.45,16.5,38300.0,14.2456,14.2888,14.2369,14.2802,38300.0
2005-12-01 11:10:00,16.5,16.51,16.49,16.49,29600.0,14.2802,14.2888,14.2715,14.2715,29600.0
2005-12-01 11:15:00,16.49,16.5,16.46,16.46,26300.0,14.2715,14.2802,14.2456,14.2456,26300.0
2005-12-01 11:20:00,16.46,16.51,16.46,16.49,39900.0,14.2456,14.2888,14.2456,14.2715,39900.0
2005-12-01 11:25:00,16.49,16.5,16.49,16.49,11000.0,14.2715,14.2802,14.2715,14.2715,11000.0
2005-12-01 11:30:00,16.5,16.5,16.49,16.5,23000.0,14.2802,14.2802,14.2715,14.2802,23000.0
2005-12-01 11:35:00,16.5,16.52,16.49,16.52,30000.0,14.2802,14.2975,14.2715,14.2975,30000.0
2005-12-01 11:40:00,16.52,16.53,16.52,16.52,18000.0,14.2975,14.3062,14.2975,14.2975,18000.0
2005-12-01 11:45:00,16.53,16.54,16.52,16.54,25100.0,14.3062,14.3148,14.2975,14.3148,25100.0
2005-12-01 11:50:00,16.54,16.55,16.53,16.53,41000.0,14.3148,14.3235,14.3062,14.3062,41000.0
2005-12-01 11:55:00,16.54,16.56,16.53,16.55,32500.0,14.3148,14.3321,14.3062,14.3235,32500.0
2005-12-01 12:00:00,16.55,16.56,16.55,16.55,50200.0,14.3235,14.3321,14.3235,14.3235,50200.0
2005-12-01 12:05:00,16.55,16.56,16.55,16.55,28400.0,14.3235,14.3321,14.3235,14.3235,28400.0
2005-12-01 12:10:00,16.56,16.56,16.55,16.56,18000.0,14.3321,14.3321,14.3235,14.3321,18000.0
2005-12-01 12:15:00,16.56,16.56,16.55,16.56,11800.0,14.3321,14.3321,14.3235,14.3321,11800.0
2005-12-01 12:20:00,16.56,16.57,16.56,16.57,28500.0,14.3321,14.3408,14.3321,14.3408,28500.0
2005-12-01 12:25:00,16.57,16.59,16.56,16.59,14700.0,14.3408,14.3581,14.3321,14.3581,14700.0
2005-12-01 12:30:00,16.58,16.6,16.58,16.6,11500.0,14.3494,14.3667,14.3494,14.3667,11500.0
2005-12-01 12:35:00,16.6,16.61,16.59,16.61,28600.0,14.3667,14.3754,14.3581,14.3754,28600.0
2005-12-01 12:40:00,16.62,16.62,16.6,16.61,22800.0,14.384,14.384,14.3667,14.3754,22800.0
2005-12-01 12:45:00,16.62,16.62,16.59,16.59,51200.0,14.384,14.384,14.3581,14.3581,51200.0
2005-12-01 12:50:00,16.59,16.6,16.58,16.58,14600.0,14.3581,14.3667,14.3494,14.3494,14600.0
2005-12-01 12:55:00,16.58,16.59,16.58,16.59,30800.0,14.3494,14.3581,14.3494,14.3581,30800.0
2005-12-01 13:00:00,16.59,16.59,16.58,16.59,15200.0,14.3581,14.3581,14.3494,14.3581,15200.0
2005-12-01 13:05:00,16.58,16.59,16.58,16.58,24600.0,14.3494,14.3581,14.3494,14.3494,24600.0
2005-12-01 13:10:00,16.58,16.59,16.57,16.58,42000.0,14.3494,14.3581,14.3408,14.3494,42000.0
2005-12-01 13:15:00,16.57,16.58,16.56,16.57,17500.0,14.3408,14.3494,14.3321,14.3408,17500.0
2005-12-01 13:20:00,16.57,16.57,16.54,16.54,36600.0,14.3408,14.3408,14.3148,14.3148,36600.0
2005-12-01 13:25:00,16.54,16.56,16.53,16.55,25200.0,14.3148,14.3321,14.3062,14.3235,25200.0
2005-12-01 13:30:00,16.55,16.55,16.53,16.55,18200.0,14.3235,14.3235,14.3062,14.3235,18200.0
2005-12-01 13:35:00,16.55,16.56,16.54,16.55,35800.0,14.3235,14.3321,14.3148,14.3235,35800.0
2005-12-01 13:40:00,16.56,16.56,16.53,16.54,19500.0,14.3321,14.3321,14.3062,14.3148,19500.0
2005-12-01 13:45:00,16.53,16.55,16.52,16.55,45100.0,14.3062,14.3235,14.2975,14.3235,45100.0
2005-12-01 13:50:00,16.55,16.57,16.53,16.56,32800.0,14.3235,14.3408,14.3062,14.3321,32800.0
2005-12-01 13:55:00,16.56,16.57,16.51,16.52,19800.0,14.3321,14.3408,14.2888,14.2975,19800.0
2005-12-01 14:00:00,16.52,16.52,16.49,16.5,24500.0,14.2975,14.2975,14.2715,14.2802,24500.0
2005-12-01 14:05:00,16.5,16.5,16.45,16.46,86400.0,14.2802,14.2802,14.2369,14.2456,86400.0
2005-12-01 14:10:00,16.46,16.5,16.46,16.49,33000.0,14.2456,14.2802,14.2456,14.2715,33000.0
2005-12-01 14:15:00,16.49,16.5,16.49,16.5,20200.0,14.2715,14.2802,14.2715,14.2802,20200.0
2005-12-01 14:20:00,16.5,16.5,16.49,16.5,28200.0,14.2802,14.2802,14.2715,14.2802,28200.0
2005-12-01 14:25:00,16.5,16.5,16.49,16.49,28800.0,14.2802,14.2802,14.2715,14.2715,28800.0
2005-12-01 14:30:00,16.49,16.51,16.49,16.51,65500.0,14.2715,14.2888,14.2715,14.2888,65500.0
2005-12-01 14:35:00,16.51,16.51,16.5,16.51,12700.0,14.2888,14.2888,14.2802,14.2888,12700.0
2005-12-01 14:40:00,16.51,16.55,16.51,16.55,14400.0,14.2888,14.3235,14.2888,14.3235,14400.0
2005-12-01 14:45:00,16.54,16.55,16.54,16.55,12400.0,14.3148,14.3235,14.3148,14.3235,12400.0
2005-12-01 14:50:00,16.55,16.55,16.54,16.55,30700.0,14.3235,14.3235,14.3148,14.3235,30700.0
2005-12-01 14:55:00,16.55,16.55,16.54,16.55,24900.0,14.3235,14.3235,14.3148,14.3235,24900.0
2005-12-01 15:00:00,16.54,16.58,16.54,16.58,20300.0,14.3148,14.3494,14.3148,14.3494,20300.0
2005-12-01 15:05:00,16.58,16.59,16.57,16.57,38800.0,14.3494,14.3581,14.3408,14.3408,38800.0
2005-12-01 15:10:00,16.57,16.59,16.57,16.58,28400.0,14.3408,14.3581,14.3408,14.3494,28400.0
2005-12-01 15:15:00,16.58,16.59,16.58,16.59,60700.0,14.3494,14.3581,14.3494,14.3581,60700.0
2005-12-01 15:20:00,16.58,16.59,16.54,16.54,31400.0,14.3494,14.3581,14.3148,14.3148,31400.0
2005-12-01 15:25:00,16.55,16.56,16.54,16.55,27300.0,14.3235,14.3321,14.3148,14.3235,27300.0
2005-12-01 15:30:00,16.55,16.56,16.55,16.56,37200.0,14.3235,14.3321,14.3235,14.3321,37200.0
2005-12-01 15:35:00,16.55,16.56,16.53,16.53,37100.0,14.3235,14.3321,14.3062,14.3062,37100.0
2005-12-01 15:40:00,16.54,16.54,16.49,16.49,46400.0,14.3148,14.3148,14.2715,14.2715,46400.0
2005-12-01 15:45:00,16.49,16.52,16.49,16.51,55900.0,14.2715,14.2975,14.2715,14.2888,55900.0
2005-12-01 15:50:00,16.51,16.52,16.51,16.52,35700.0,14.2888,14.2975,14.2888,14.2975,35700.0
2005-12-01 15:55:00,16.52,16.52,16.51,16.52,76600.0,14.2975,14.2975,14.2888,14.2975,76600.0
2005-12-02 09:30:00,16.5,16.6,16.5,16.6,114500.0,14.2802,14.3667,14.2802,14.3667,114500.0
2005-12-02 09:35:00,16.6,16.69,16.6,16.67,42900.0,14.3667,14.4446,14.3667,14.4273,42900.0
2005-12-02 09:40:00,16.68,16.68,16.63,16.63,66800.0,14.436,14.436,14.3927,14.3927,66800.0
2005-12-02 09:45:00,16.63,16.64,16.59,16.61,23500.0,14.3927,14.4014,14.3581,14.3754,23500.0
2005-12-02 09:50:00,16.61,16.62,16.53,16.58,17000.0,14.3754,14.384,14.3062,14.3494,17000.0
2005-12-02 09:55:00,16.56,16.57,16.48,16.48,23900.0,14.3321,14.3408,14.2629,14.2629,23900.0
2005-12-02 10:00:00,16.49,16.6,16.48,16.59,52100.0,14.2715,14.3667,14.2629,14.3581,52100.0
2005-12-02 10:05:00,16.59,16.6,16.57,16.57,67300.0,14.3581,14.3667,14.3408,14.3408,67300.0
2005-12-02 10:10:00,16.57,16.61,16.55,16.61,24100.0,14.3408,14.3754,14.3235,14.3754,24100.0
2005-12-02 10:15:00,16.61,16.61,16.59,16.6,49100.0,14.3754,14.3754,14.3581,14.3667,49100.0
2005-12-02 10:20:00,16.59,16.67,16.59,16.65,51100.0,14.3581,14.4273,14.3581,14.41,51100.0
2005-12-02 10:25:00,16.62,16.63,16.6,16.63,29800.0,14.384,14.3927,14.3667,14.3927,29800.0
2005-12-02 10:30:00,16.61,16.64,16.61,16.64,31900.0,14.3754,14.4014,14.3754,14.4014,31900.0
2005-12-02 10:35:00,16.64,16.65,16.61,16.61,29200.0,14.4014,14.41,14.3754,14.3754,29200.0
2005-12-02 10:40:00,16.62,16.64,16.61,16.64,19800.0,14.384,14.4014,14.3754,14.4014,19800.0
2005-12-02 10:45:00,16.65,16.66,16.64,16.65,40000.0,14.41,14.4187,14.4014,14.41,40000.0
2005-12-02 10:50:00,16.65,16.65,16.63,16.65,20500.0,14.41,14.41,14.3927,14.41,20500.0
2005-12-02 10:55:00,16.65,16.66,16.63,16.65,16700.0,14.41,14.4187,14.3927,14.41,16700.0
2005-12-02 11:00:00,16.66,16.66,16.65,16.65,17600.0,14.4187,14.4187,14.41,14.41,17600.0
2005-12-02 11:05:00,16.65,16.69,16.64,16.69,135600.0,14.41,14.4446,14.4014,14.4446,135600.0
2005-12-02 11:10:00,16.69,16.7,16.67,16.69,116000.0,14.4446,14.4533,14.4273,14.4446,116000.0
2005-12-02 11:15:00,16.69,16.7,16.68,16.7,19600.0,14.4446,14.4533,14.436,14.4533,19600.0
2005-12-02 11:20:00,16.69,16.7,16.69,16.69,52600.0,14.4446,14.4533,14.4446,14.4446,52600.0
2005-12-02 11:25:00,16.69,16.7,16.67,16.69,31800.0,14.4446,14.4533,14.4273,14.4446,31800.0
2005-12-02 11:30:00,16.69,16.71,16.68,16.71,93800.0,14.4446,14.4619,14.436,14.4619,93800.0
2005-12-02 11:35:00,16.71,16.73,16.7,16.72,110600.0,14.4619,14.4793,14.4533,14.4706,110600.0
2005-12-02 11:40:00,16.73,16.73,16.7,16.71,38600.0,14.4793,14.4793,14.4533,14.4619,38600.0
2005-12-02 11:45:00,16.7,16.72,16.7,16.71,119000.0,14.4533,14.4706,14.4533,14.4619,119000.0
2005-12-02 11:50:00,16.71,16.72,16.7,16.72,42600.0,14.4619,14.4706,14.4533,14.4706,42600.0
2005-12-02 11:55:00,16.72,16.74,16.71,16.73,34900.0,14.4706,14.4879,14.4619,14.4793,34900.0
2005-12-02 12:00:00,16.74,16.74,16.73,16.74,16600.0,14.4879,14.4879,14.4793,14.4879,16600.0
2005-12-02 12:05:00,16.74,16.74,16.72,16.73,10700.0,14.4879,14.4879,14.4706,14.4793,10700.0
2005-12-02 12:10:00,16.74,16.74,16.73,16.73,20500.0,14.4879,14.4879,14.4793,14.4793,20500.0
2005-12-02 12:15:00,16.74,16.74,16.71,16.73,16400.0,14.4879,14.4879,14.4619,14.4793,16400.0
2005-12-02 12:20:00,16.72,16.72,16.71,16.72,16500.0,14.4706,14.4706,14.4619,14.4706,16500.0
2005-12-02 12:25:00,16.72,16.72,16.7,16.71,20900.0,14.4706,14.4706,14.4533,14.4619,20900.0
2005-12-02 12:30:00,16.7,16.74,16.7,16.72,23700.0,14.4533,14.4879,14.4533,14.4706,23700.0
2005-12-02 12:35:00,16.72,16.74,16.72,16.72,87100.0,14.4706,14.4879,14.4706,14.4706,87100.0
2005-12-02 12:40:00,16.73,16.73,16.71,16.72,59200.0,14.4793,14.4793,14.4619,14.4706,59200.0
2005-12-02 12:45:00,16.71,16.74,16.71,16.73,13400.0,14.4619,14.4879,14.4619,14.4793,13400.0
2005-12-02 12:50:00,16.73,16.74,16.71,16.73,53800.0,14.4793,14.4879,14.4619,14.4793,53800.0
2005-12-02 12:55:00,16.73,16.74,16.73,16.73,123600.0,14.4793,14.4879,14.4793,14.4793,123600.0
2005-12-02 13:00:00,16.73,16.74,16.72,16.73,23200.0,14.4793,14.4879,14.4706,14.4793,23200.0
2005-12-02 13:05:00,16.73,16.73,16.7,16.7,9700.0,14.4793,14.4793,14.4533,14.4533,9700.0
2005-12-02 13:10:00,16.71,16.71,16.69,16.69,10600.0,14.4619,14.4619,14.4446,14.4446,10600.0
2005-12-02 13:15:00,16.69,16.71,16.69,16.69,28400.0,14.4446,14.4619,14.4446,14.4446,28400.0
2005-12-02 13:20:00,16.69,16.69,16.66,16.67,27200.0,14.4446,14.4446,14.4187,14.4273,27200.0
2005-12-02 13:25:00,16.66,16.67,16.65,16.66,30000.0,14.4187,14.4273,14.41,14.4187,30000.0
2005-12-02 13:30:00,16.66,16.67,16.65,16.66,22200.0,14.4187,14.4273,14.41,14.4187,22200.0
2005-12-02 13:35:00,16.66,16.67,16.65,16.66,21400.0,14.4187,14.4273,14.41,14.4187,21400.0
2005-12-02 13:40:00,16.67,16.67,16.65,16.65,14800.0,14.4273,14.4273,14.41,14.41,14800.0
2005-12-02 13:45:00,16.65,16.68,16.65,16.68,28600.0,14.41,14.436,14.41,14.436,28600.0
2005-12-02 13:50:00,16.68,16.68,16.66,16.66,28200.0,14.436,14.436,14.4187,14.4187,28200.0
2005-12-02 13:55:00,16.66,16.67,16.66,16.67,16500.0,14.4187,14.4273,14.4187,14.4273,16500.0
2005-12-02 14:00:00,16.66,16.67,16.64,16.66,6600.0,14.4187,14.4273,14.4014,14.4187,6600.0
2005-12-02 14:05:00,16.66,16.66,16.65,16.66,4800.0,14.4187,14.4187,14.41,14.4187,4800.0
2005-12-02 14:10:00,16.66,16.66,16.64,16.64,12500.0,14.4187,14.4187,14.4014,14.4014,12500.0
2005-12-02 14:15:00,16.64,16.65,16.63,16.63,8900.0,14.4014,14.41,14.3927,14.3927,8900.0
2005-12-02 14:20:00,16.63,16.64,16.63,16.64,7300.0,14.3927,14.4014,14.3927,14.4014,7300.0
2005-12-02 14:25:00,16.63,16.65,16.62,16.63,45600.0,14.3927,14.41,14.384,14.3927,45600.0
2005-12-02 14:30:00,16.63,16.65,16.63,16.65,70500.0,14.3927,14.41,14.3927,14.41,70500.0
2005-12-02 14:35:00,16.65,16.65,16.64,16.64,5700.0,14.41,14.41,14.4014,14.4014,5700.0
2005-12-02 14:40:00,16.64,16.65,16.64,16.64,13100.0,14.4014,14.41,14.4014,14.4014,13100.0
2005-12-02 14:45:00,16.64,16.65,16.63,16.64,20900.0,14.4014,14.41,14.3927,14.4014,20900.0
2005-12-02 14:50:00,16.65,16.65,16.63,16.64,28800.0,14.41,14.41,14.3927,14.4014,28800.0
2005-12-02 14:55:00,16.64,16.64,16.62,16.64,6400.0,14.4014,14.4014,14.384,14.4014,6400.0
2005-12-02 15:00:00,16.63,16.64,16.6,16.6,16700.0,14.3927,14.4014,14.3667,14.3667,16700.0
2005-12-02 15:05:00,16.61,16.61,16.56,16.57,40500.0,14.3754,14.3754,14.3321,14.3408,40500.0
2005-12-02 15:10:00,16.57,16.58,16.56,16.56,30100.0,14.3408,14.3494,14.3321,14.3321,30100.0
2005-12-02 15:15:00,16.56,16.59,16.56,16.58,25200.0,14.3321,14.3581,14.3321,14.3494,25200.0
2005-12-02 15:20:00,16.57,16.59,16.55,16.59,59800.0,14.3408,14.3581,14.3235,14.3581,59800.0
2005-12-02 15:25:00,16.59,16.59,16.57,16.57,27700.0,14.3581,14.3581,14.3408,14.3408,27700.0
2005-12-02 15:30:00,16.58,16.58,16.56,16.58,22800.0,14.3494,14.3494,14.3321,14.3494,22800.0
2005-12-02 15:35:00,16.58,16.6,16.57,16.6,34600.0,14.3494,14.3667,14.3408,14.3667,34600.0
2005-12-02 15:40:00,16.59,16.62,16.59,16.62,36400.0,14.3581,14.384,14.3581,14.384,36400.0
2005-12-02 15:45:00,16.62,16.64,16.58,16.6,37200.0,14.384,14.4014,14.3494,14.3667,37200.0
2005-12-02 15:50:00,16.59,16.61,16.59,16.6,47100.0,14.3581,14.3754,14.3581,14.3667,47100.0
2005-12-02 15:55:00,16.61,16.62,16.59,16.59,79500.0,14.3754,14.384,14.3581,14.3581,79500.0
2005-12-05 09:30:00,16.46,16.5,16.45,16.5,88600.0,14.2456,14.2802,14.2369,14.2802,88600.0
2005-12-05 09:35:00,16.5,16.55,16.47,16.52,108100.0,14.2802,14.3235,14.2542,14.2975,108100.0
2005-12-05 09:40:00,16.53,16.53,16.48,16.49,45900.0,14.3062,14.3062,14.2629,14.2715,45900.0
2005-12-05 09:45:00,16.49,16.49,16.48,16.48,54600.0,14.2715,14.2715,14.2629,14.2629,54600.0
2005-12-05 09:50:00,16.47,16.52,16.47,16.51,27000.0,14.2542,14.2975,14.2542,14.2888,27000.0
2005-12-05 09:55:00,16.51,16.52,16.5,16.51,18500.0,14.2888,14.2975,14.2802,14.2888,18500.0
2005-12-05 10:00:00,16.51,16.56,16.51,16.56,42800.0,14.2888,14.3321,14.2888,14.3321,42800.0
2005-12-05 10:05:00,16.55,16.57,16.55,16.55,21600.0,14.3235,14.3408,14.3235,14.3235,21600.0
2005-12-05 10:10:00,16.55,16.55,16.53,16.53,18100.0,14.3235,14.3235,14.3062,14.3062,18100.0
2005-12-05 10:15:00,16.54,16.54,16.53,16.54,13000.0,14.3148,14.3148,14.3062,14.3148,13000.0
2005-12-05 10:20:00,16.54,16.55,16.53,16.54,16700.0,14.3148,14.3235,14.3062,14.3148,16700.0
2005-12-05 10:25:00,16.54,16.56,16.54,16.56,20500.0,14.3148,14.3321,14.3148,14.3321,20500.0
2005-12-05 10:30:00,16.56,16.57,16.54,16.56,26400.0,14.3321,14.3408,14.3148,14.3321,26400.0
2005-12-05 10:35:00,16.55,16.56,16.54,16.55,16500.0,14.3235,14.3321,14.3148,14.3235,16500.0
2005-12-05 10:40:00,16.55,16.55,16.47,16.48,34200.0,14.3235,14.3235,14.2542,14.2629,34200.0
2005-12-05 10:45:00,16.47,16.53,16.47,16.52,27600.0,14.2542,14.3062,14.2542,14.2975,27600.0
2005-12-05 10:50:00,16.52,16.55,16.52,16.54,10300.0,14.2975,14.3235,14.2975,14.3148,10300.0
2005-12-05 10:55:00,16.54,16.54,16.52,16.53,10800.0,14.3148,14.3148,14.2975,14.3062,10800.0
2005-12-05 11:00:00,16.53,16.55,16.53,16.54,31900.0,14.3062,14.3235,14.3062,14.3148,31900.0
2005-12-05 11:05:00,16.55,16.56,16.54,16.56,43200.0,14.3235,14.3321,14.3148,14.3321,43200.0
2005-12-05 11:10:00,16.55,16.56,16.55,16.56,23800.0,14.3235,14.3321,14.3235,14.3321,23800.0
2005-12-05 11:15:00,16.56,16.58,16.55,16.58,15200.0,14.3321,14.3494,14.3235,14.3494,15200.0
2005-12-05 11:20:00,16.58,16.58,16.57,16.58,23700.0,14.3494,14.3494,14.3408,14.3494,23700.0
2005-12-05 11:25:00,16.58,16.59,16.58,16.58,15100.0,14.3494,14.3581,14.3494,14.3494,15100.0
2005-12-05 11:30:00,16.59,16.59,16.58,16.59,12600.0,14.3581,14.3581,14.3494,14.3581,12600.0
2005-12-05 11:35:00,16.59,16.59,16.57,16.58,11600.0,14.3581,14.3581,14.3408,14.3494,11600.0
2005-12-05 11:40:00,16.57,16.58,16.56,16.56,11700.0,14.3408,14.3494,14.3321,14.3321,11700.0
2005-12-05 11:45:00,16.57,16.57,16.56,16.57,4500.0,14.3408,14.3408,14.3321,14.3408,4500.0
2005-12-05 11:50:00,16.56,16.59,16.56,16.59,16800.0,14.3321,14.3581,14.3321,14.3581,16800.0
2005-12-05 11:55:00,16.58,16.59,16.57,16.57,5900.0,14.3494,14.3581,14.3408,14.3408,5900.0
2005-12-05 12:00:00,16.57,16.59,16.57,16.58,10000.0,14.3408,14.3581,14.3408,14.3494,10000.0
2005-12-05 12:05:00,16.58,16.58,16.56,16.57,11300.0,14.3494,14.3494,14.3321,14.3408,11300.0
2005-12-05 12:10:00,16.56,16.57,16.56,16.56,8600.0,14.3321,14.3408,14.3321,14.3321,8600.0
2005-12-05 12:15:00,16.55,16.56,16.54,16.54,14900.0,14.3235,14.3321,14.3148,14.3148,14900.0
2005-12-05 12:20:00,16.54,16.55,16.53,16.54,8200.0,14.3148,14.3235,14.3062,14.3148,8200.0
2005-12-05 12:25:00,16.54,16.54,16.53,16.53,5700.0,14.3148,14.3148,14.3062,14.3062,5700.0
2005-12-05 12:30:00,16.54,16.54,16.53,16.54,8000.0,14.3148,14.3148,14.3062,14.3148,8000.0
2005-12-05 12:35:00,16.54,16.55,16.52,16.52,45200.0,14.3148,14.3235,14.2975,14.2975,45200.0
2005-12-05 12:40:00,16.52,16.53,16.51,16.53,14100.0,14.2975,14.3062,14.2888,14.3062,14100.0
2005-12-05 12:45:00,16.53,16.53,16.52,16.52,13700.0,14.3062,14.3062,14.2975,14.2975,13700.0
2005-12-05 12:50:00,16.52,16.53,16.51,16.52,8300.0,14.2975,14.3062,14.2888,14.2975,8300.0
2005-12-05 12:55:00,16.53,16.53,16.52,16.53,4600.0,14.3062,14.3062,14.2975,14.3062,4600.0
2005-12-05 13:00:00,16.53,16.53,16.52,16.53,7800.0,14.3062,14.3062,14.2975,14.3062,7800.0
2005-12-05 13:05:00,16.53,16.53,16.52,16.52,7900.0,14.3062,14.3062,14.2975,14.2975,7900.0
2005-12-05 13:10:00,16.53,16.53,16.52,16.53,8500.0,14.3062,14.3062,14.2975,14.3062,8500.0
2005-12-05 13:15:00,16.53,16.53,16.52,16.53,5900.0,14.3062,14.3062,14.2975,14.3062,5900.0
2005-12-05 13:20:00,16.52,16.53,16.52,16.53,8400.0,14.2975,14.3062,14.2975,14.3062,8400.0
2005-12-05 13:25:00,16.52,16.54,16.52,16.53,22100.0,14.2975,14.3148,14.2975,14.3062,22100.0
2005-12-05 13:30:00,16.54,16.54,16.5,16.5,19300.0,14.3148,14.3148,14.2802,14.2802,19300.0
2005-12-05 13:35:00,16.51,16.51,16.49,16.5,34300.0,14.2888,14.2888,14.2715,14.2802,34300.0
2005-12-05 13:40:00,16.5,16.51,16.49,16.5,26200.0,14.2802,14.2888,14.2715,14.2802,26200.0
2005-12-05 13:45:00,16.51,16.51,16.48,16.48,31100.0,14.2888,14.2888,14.2629,14.2629,31100.0
2005-12-05 13:50:00,16.49,16.51,16.48,16.5,62300.0,14.2715,14.2888,14.2629,14.2802,62300.0
2005-12-05 13:55:00,16.5,16.53,16.5,16.53,15400.0,14.2802,14.3062,14.2802,14.3062,15400.0
2005-12-05 14:00:00,16.52,16.55,16.52,16.53,22500.0,14.2975,14.3235,14.2975,14.3062,22500.0
2005-12-05 14:05:00,16.53,16.58,16.53,16.57,50100.0,14.3062,14.3494,14.3062,14.3408,50100.0
2005-12-05 14:10:00,16.56,16.58,16.56,16.57,26600.0,14.3321,14.3494,14.3321,14.3408,26600.0
2005-12-05 14:15:00,16.57,16.59,16.57,16.59,18200.0,14.3408,14.3581,14.3408,14.3581,18200.0
2005-12-05 14:20:00,16.59,16.59,16.56,16.56,12300.0,14.3581,14.3581,14.3321,14.3321,12300.0
2005-12-05 14:25:00,16.56,16.57,16.55,16.55,15800.0,14.3321,14.3408,14.3235,14.3235,15800.0
2005-12-05 14:30:00,16.55,16.58,16.55,16.57,23300.0,14.3235,14.3494,14.3235,14.3408,23300.0
2005-12-05 14:35:00,16.57,16.58,16.56,16.58,12900.0,14.3408,14.3494,14.3321,14.3494,12900.0
2005-12-05 14:40:00,16.58,16.58,16.56,16.58,21000.0,14.3494,14.3494,14.3321,14.3494,21000.0
2005-12-05 14:45:00,16.58,16.59,16.58,16.58,29300.0,14.3494,14.3581,14.3494,14.3494,29300.0
2005-12-05 14:50:00,16.59,16.59,16.57,16.57,8500.0,14.3581,14.3581,14.3408,14.3408,8500.0
2005-12-05 14:55:00,16.58,16.59,16.57,16.59,25900.0,14.3494,14.3581,14.3408,14.3581,25900.0
2005-12-05 15:00:00,16.59,16.62,16.59,16.61,44100.0,14.3581,14.384,14.3581,14.3754,44100.0
2005-12-05 15:05:00,16.6,16.61,16.59,16.6,54300.0,14.3667,14.3754,14.3581,14.3667,54300.0
2005-12-05 15:10:00,16.6,16.61,16.59,16.6,28000.0,14.3667,14.3754,14.3581,14.3667,28000.0
2005-12-05 15:15:00,16.6,16.6,16.54,16.54,33400.0,14.3667,14.3667,14.3148,14.3148,33400.0
2005-12-05 15:20:00,16.55,16.56,16.54,16.56,44500.0,14.3235,14.3321,14.3148,14.3321,44500.0
2005-12-05 15:25:00,16.56,16.57,16.56,16.56,15400.0,14.3321,14.3408,14.3321,14.3321,15400.0
2005-12-05 15:30:00,16.57,16.58,16.56,16.58,23300.0,14.3408,14.3494,14.3321,14.3494,23300.0
2005-12-05 15:35:00,16.57,16.58,16.56,16.58,20500.0,14.3408,14.3494,14.3321,14.3494,20500.0
2005-12-05 15:40:00,16.58,16.6,16.57,16.6,61500.0,14.3494,14.3667,14.3408,14.3667,61500.0
2005-12-05 15:45:00,16.6,16.62,16.6,16.62,39200.0,14.3667,14.384,14.3667,14.384,39200.0
2005-12-05 15:50:00,16.62,16.63,16.6,16.62,44000.0,14.384,14.3927,14.3667,14.384,44000.0
2005-12-05 15:55:00,16.62,16.62,16.6,16.62,68400.0,14.384,14.384,14.3667,14.384,68400.0
2005-12-06 09:30:00,16.66,16.69,16.66,16.69,95200.0,14.4226,14.4486,14.4226,14.4486,95200.0
2005-12-06 09:35:00,16.69,16.7,16.68,16.69,42000.0,14.4486,14.4572,14.4399,14.4486,42000.0
2005-12-06 09:40:00,16.69,16.74,16.69,16.71,62500.0,14.4486,14.4919,14.4486,14.4659,62500.0
2005-12-06 09:45:00,16.7,16.71,16.69,16.7,43200.0,14.4572,14.4659,14.4486,14.4572,43200.0
2005-12-06 09:50:00,16.7,16.71,16.69,16.7,42800.0,14.4572,14.4659,14.4486,14.4572,42800.0
2005-12-06 09:55:00,16.7,16.71,16.68,16.7,17400.0,14.4572,14.4659,14.4399,14.4572,17400.0
2005-12-06 10:00:00,16.69,16.7,16.65,16.65,23900.0,14.4486,14.4572,14.4139,14.4139,23900.0
2005-12-06 10:05:00,16.66,16.7,16.65,16.7,24100.0,14.4226,14.4572,14.4139,14.4572,24100.0
2005-12-06 10:10:00,16.69,16.7,16.66,16.66,25700.0,14.4486,14.4572,14.4226,14.4226,25700.0
2005-12-06 10:15:00,16.66,16.66,16.64,16.66,36000.0,14.4226,14.4226,14.4053,14.4226,36000.0
2005-12-06 10:20:00,16.66,16.68,16.65,16.67,26000.0,14.4226,14.4399,14.4139,14.4313,26000.0
2005-12-06 10:25:00,16.68,16.68,16.67,16.68,17600.0,14.4399,14.4399,14.4313,14.4399,17600.0
2005-12-06 10:30:00,16.68,16.68,16.66,16.67,189700.0,14.4399,14.4399,14.4226,14.4313,189700.0
2005-12-06 10:35:00,16.68,16.68,16.67,16.67,29400.0,14.4399,14.4399,14.4313,14.4313,29400.0
2005-12-06 10:40:00,16.67,16.67,16.65,16.66,20800.0,14.4313,14.4313,14.4139,14.4226,20800.0
2005-12-06 10:45:00,16.66,16.66,16.64,16.65,41500.0,14.4226,14.4226,14.4053,14.4139,41500.0
2005-12-06 10:50:00,16.65,16.67,16.64,16.66,87500.0,14.4139,14.4313,14.4053,14.4226,87500.0
2005-12-06 10:55:00,16.66,16.67,16.63,16.65,78600.0,14.4226,14.4313,14.3966,14.4139,78600.0
2005-12-06 11:00:00,16.65,16.7,16.65,16.7,201400.0,14.4139,14.4572,14.4139,14.4572,201400.0
2005-12-06 11:05:00,16.7,16.72,16.69,16.72,24800.0,14.4572,14.4745,14.4486,14.4745,24800.0
2005-12-06 11:10:00,16.72,16.72,16.69,16.69,29800.0,14.4745,14.4745,14.4486,14.4486,29800.0
2005-12-06 11:15:00,16.7,16.71,16.67,16.68,27100.0,14.4572,14.4659,14.4313,14.4399,27100.0
2005-12-06 11:20:00,16.61,16.61,16.59,16.6,117500.0,14.3793,14.3793,14.362,14.3707,117500.0
2005-12-06 11:25:00,16.6,16.6,16.56,16.57,72200.0,14.3707,14.3707,14.336,14.3447,72200.0
2005-12-06 11:30:00,16.57,16.61,16.55,16.6,64400.0,14.3447,14.3793,14.3274,14.3707,64400.0
2005-12-06 11:35:00,16.6,16.62,16.6,16.62,24500.0,14.3707,14.388,14.3707,14.388,24500.0
2005-12-06 11:40:00,16.62,16.62,16.6,16.61,37500.0,14.388,14.388,14.3707,14.3793,37500.0
2005-12-06 11:45:00,16.6,16.67,16.58,16.59,31800.0,14.3707,14.4313,14.3533,14.362,31800.0
2005-12-06 11:50:00,16.6,16.61,16.58,16.6,38500.0,14.3707,14.3793,14.3533,14.3707,38500.0
2005-12-06 11:55:00,16.59,16.6,16.59,16.6,33900.0,14.362,14.3707,14.362,14.3707,33900.0
2005-12-06 12:00:00,16.6,16.61,16.59,16.61,153700.0,14.3707,14.3793,14.362,14.3793,153700.0
2005-12-06 12:05:00,16.6,16.61,16.6,16.61,29600.0,14.3707,14.3793,14.3707,14.3793,29600.0
2005-12-06 12:10:00,16.6,16.63,16.6,16.61,45900.0,14.3707,14.3966,14.3707,14.3793,45900.0
2005-12-06 12:15:00,16.63,16.65,16.61,16.65,33500.0,14.3966,14.4139,14.3793,14.4139,33500.0
2005-12-06 12:20:00,16.66,16.66,16.64,16.65,33000.0,14.4226,14.4226,14.4053,14.4139,33000.0
2005-12-06 12:25:00,16.64,16.66,16.62,16.66,35900.0,14.4053,14.4226,14.388,14.4226,35900.0
2005-12-06 12:30:00,16.66,16.67,16.64,16.65,139300.0,14.4226,14.4313,14.4053,14.4139,139300.0
2005-12-06 12:35:00,16.64,16.65,16.63,16.65,40600.0,14.4053,14.4139,14.3966,14.4139,40600.0
2005-12-06 12:40:00,16.64,16.64,16.6,16.62,26300.0,14.4053,14.4053,14.3707,14.388,26300.0
2005-12-06 12:45:00,16.62,16.62,16.58,16.59,29900.0,14.388,14.388,14.3533,14.362,29900.0
2005-12-06 12:50:00,16.59,16.6,16.58,16.6,28800.0,14.362,14.3707,14.3533,14.3707,28800.0
2005-12-06 12:55:00,16.59,16.61,16.58,16.61,47600.0,14.362,14.3793,14.3533,14.3793,47600.0
2005-12-06 13:00:00,16.61,16.65,16.6,16.63,24900.0,14.3793,14.4139,14.3707,14.3966,24900.0
2005-12-06 13:05:00,16.65,16.65,16.63,16.64,24700.0,14.4139,14.4139,14.3966,14.4053,24700.0
2005-12-06 13:10:00,16.63,16.65,16.63,16.63,20500.0,14.3966,14.4139,14.3966,14.3966,20500.0
2005-12-06 13:15:00,16.64,16.64,16.63,16.64,20900.0,14.4053,14.4053,14.3966,14.4053,20900.0
2005-12-06 13:20:00,16.64,16.64,16.62,16.64,32700.0,14.4053,14.4053,14.388,14.4053,32700.0
2005-12-06 13:25:00,16.64,16.64,16.62,16.63,39200.0,14.4053,14.4053,14.388,14.3966,39200.0
2005-12-06 13:30:00,16.63,16.63,16.62,16.62,16500.0,14.3966,14.3966,14.388,14.388,16500.0
2005-12-06 13:35:00,16.63,16.64,16.62,16.64,41200.0,14.3966,14.4053,14.388,14.4053,41200.0
2005-12-06 13:40:00,16.64,16.64,16.62,16.64,35000.0,14.4053,14.4053,14.388,14.4053,35000.0
2005-12-06 13:45:00,16.63,16.64,16.6,16.64,42900.0,14.3966,14.4053,14.3707,14.4053,42900.0
2005-12-06 13:50:00,16.64,16.68,16.63,16.68,50900.0,14.4053,14.4399,14.3966,14.4399,50900.0
2005-12-06 13:55:00,16.68,16.69,16.67,16.69,42400.0,14.4399,14.4486,14.4313,14.4486,42400.0
2005-12-06 14:00:00,16.69,16.69,16.65,16.65,89900.0,14.4486,14.4486,14.4139,14.4139,89900.0
2005-12-06 14:05:00,16.65,16.65,16.61,16.61,31900.0,14.4139,14.4139,14.3793,14.3793,31900.0
2005-12-06 14:10:00,16.62,16.64,16.6,16.62,42900.0,14.388,14.4053,14.3707,14.388,42900.0
2005-12-06 14:15:00,16.63,16.65,16.62,16.64,19200.0,14.3966,14.4139,14.388,14.4053,19200.0
2005-12-06 14:20:00,16.65,16.65,16.63,16.64,17700.0,14.4139,14.4139,14.3966,14.4053,17700.0
2005-12-06 14:25:00,16.63,16.63,16.57,16.57,28700.0,14.3966,14.3966,14.3447,14.3447,28700.0
2005-12-06 14:30:00,16.57,16.59,16.57,16.59,17200.0,14.3447,14.362,14.3447,14.362,17200.0
2005-12-06 14:35:00,16.59,16.59,16.57,16.59,29700.0,14.362,14.362,14.3447,14.362,29700.0
2005-12-06 14:40:00,16.58,16.6,16.58,16.6,15000.0,14.3533,14.3707,14.3533,14.3707,15000.0
2005-12-06 14:45:00,16.6,16.6,16.59,16.59,11100.0,14.3707,14.3707,14.362,14.362,11100.0
2005-12-06 14:50:00,16.6,16.61,16.6,16.61,16000.0,14.3707,14.3793,14.3707,14.3793,16000.0
2005-12-06 14:55:00,16.61,16.61,16.6,16.6,28800.0,14.3793,14.3793,14.3707,14.3707,28800.0
2005-12-06 15:00:00,16.61,16.61,16.59,16.59,18300.0,14.3793,14.3793,14.362,14.362,18300.0
2005-12-06 15:05:00,16.6,16.6,16.57,16.59,22600.0,14.3707,14.3707,14.3447,14.362,22600.0
2005-12-06 15:10:00,16.6,16.6,16.54,16.55,40900.0,14.3707,14.3707,14.3187,14.3274,40900.0
2005-12-06 15:15:00,16.55,16.56,16.54,16.56,32400.0,14.3274,14.336,14.3187,14.336,32400.0
2005-12-06 15:20:00,16.55,16.56,16.55,16.55,63000.0,14.3274,14.336,14.3274,14.3274,63000.0
2005-12-06 15:25:00,16.55,16.56,16.54,16.54,23400.0,14.3274,14.336,14.3187,14.3187,23400.0
2005-12-06 15:30:00,16.54,16.55,16.54,16.54,16000.0,14.3187,14.3274,14.3187,14.3187,16000.0
2005-12-06 15:35:00,16.55,16.55,16.51,16.51,43100.0,14.3274,14.3274,14.2927,14.2927,43100.0
2005-12-06 15:40:00,16.51,16.52,16.5,16.51,29500.0,14.2927,14.3014,14.2841,14.2927,29500.0
2005-12-06 15:45:00,16.51,16.51,16.49,16.51,30700.0,14.2927,14.2927,14.2754,14.2927,30700.0
2005-12-06 15:50:00,16.5,16.51,16.48,16.5,78900.0,14.2841,14.2927,14.2668,14.2841,78900.0
2005-12-06 15:55:00,16.5,16.52,16.49,16.5,74600.0,14.2841,14.3014,14.2754,14.2841,74600.0
2005-12-07 09:30:00,16.5,16.5,16.49,16.49,57700.0,14.2841,14.2841,14.2754,14.2754,57700.0
2005-12-07 09:35:00,16.48,16.5,16.47,16.49,26300.0,14.2668,14.2841,14.2581,14.2754,26300.0
2005-12-07 09:40:00,16.48,16.49,16.44,16.46,12800.0,14.2668,14.2754,14.2321,14.2495,12800.0
2005-12-07 09:45:00,16.46,16.48,16.44,16.44,267500.0,14.2495,14.2668,14.2321,14.2321,267500.0
2005-12-07 09:50:00,16.44,16.45,16.44,16.45,17800.0,14.2321,14.2408,14.2321,14.2408,17800.0
2005-12-07 09:55:00,16.45,16.45,16.43,16.43,19000.0,14.2408,14.2408,14.2235,14.2235,19000.0
2005-12-07 10:00:00,16.44,16.44,16.37,16.39,59800.0,14.2321,14.2321,14.1715,14.1889,59800.0
2005-12-07 10:05:00,16.39,16.43,16.39,16.43,13400.0,14.1889,14.2235,14.1889,14.2235,13400.0
2005-12-07 10:10:00,16.43,16.43,16.38,16.39,9700.0,14.2235,14.2235,14.1802,14.1889,9700.0
2005-12-07 10:15:00,16.39,16.39,16.37,16.37,17600.0,14.1889,14.1889,14.1715,14.1715,17600.0
2005-12-07 10:20:00,16.37,16.38,16.34,16.36,35200.0,14.1715,14.1802,14.1456,14.1629,35200.0
2005-12-07 10:25:00,16.35,16.35,16.33,16.34,14900.0,14.1542,14.1542,14.1369,14.1456,14900.0
2005-12-07 10:30:00,16.34,16.46,16.34,16.46,72600.0,14.1456,14.2495,14.1456,14.2495,72600.0
2005-12-07 10:35:00,16.48,16.52,16.4,16.41,52200.0,14.2668,14.3014,14.1975,14.2062,52200.0
2005-12-07 10:40:00,16.42,16.45,16.41,16.43,20600.0,14.2148,14.2408,14.2062,14.2235,20600.0
2005-12-07 10:45:00,16.43,16.43,16.4,16.42,25900.0,14.2235,14.2235,14.1975,14.2148,25900.0
2005-12-07 10:50:00,16.42,16.43,16.39,16.4,73300.0,14.2148,14.2235,14.1889,14.1975,73300.0
2005-12-07 10:55:00,16.4,16.4,16.3,16.36,49100.0,14.1975,14.1975,14.1109,14.1629,49100.0
2005-12-07 11:00:00,16.36,16.38,16.35,16.37,63700.0,14.1629,14.1802,14.1542,14.1715,63700.0
2005-12-07 11:05:00,16.37,16.41,16.37,16.41,40500.0,14.1715,14.2062,14.1715,14.2062,40500.0
2005-12-07 11:10:00,16.4,16.43,16.39,16.43,44100.0,14.1975,14.2235,14.1889,14.2235,44100.0
2005-12-07 11:15:00,16.43,16.43,16.38,16.39,26600.0,14.2235,14.2235,14.1802,14.1889,26600.0
2005-12-07 11:20:00,16.39,16.4,16.39,16.4,11600.0,14.1889,14.1975,14.1889,14.1975,11600.0
2005-12-07 11:25:00,16.39,16.4,16.39,16.39,76700.0,14.1889,14.1975,14.1889,14.1889,76700.0
2005-12-07 11:30:00,16.4,16.42,16.4,16.4,215600.0,14.1975,14.2148,14.1975,14.1975,215600.0
2005-12-07 11:35:00,16.42,16.43,16.41,16.43,25200.0,14.2148,14.2235,14.2062,14.2235,25200.0
2005-12-07 11:40:00,16.43,16.44,16.42,16.42,19100.0,14.2235,14.2321,14.2148,14.2148,19100.0
2005-12-07 11:45:00,16.43,16.45,16.42,16.45,37600.0,14.2235,14.2408,14.2148,14.2408,37600.0
2005-12-07 11:50:00,16.45,16.45,16.43,16.45,49500.0,14.2408,14.2408,14.2235,14.2408,49500.0
2005-12-07 11:55:00,16.45,16.5,16.44,16.45,53100.0,14.2408,14.2841,14.2321,14.2408,53100.0
2005-12-07 12:00:00,16.46,16.48,16.46,16.46,20500.0,14.2495,14.2668,14.2495,14.2495,20500.0
2005-12-07 12:05:00,16.47,16.48,16.47,16.48,32700.0,14.2581,14.2668,14.2581,14.2668,32700.0
2005-12-07 12:10:00,16.48,16.48,16.46,16.46,18200.0,14.2668,14.2668,14.2495,14.2495,18200.0
2005-12-07 12:15:00,16.45,16.46,16.44,16.45,10800.0,14.2408,14.2495,14.2321,14.2408,10800.0
2005-12-07 12:20:00,16.46,16.47,16.45,16.47,9300.0,14.2495,14.2581,14.2408,14.2581,9300.0
2005-12-07 12:25:00,16.47,16.49,16.46,16.48,26900.0,14.2581,14.2754,14.2495,14.2668,26900.0
2005-12-07 12:30:00,16.48,16.49,16.47,16.49,15300.0,14.2668,14.2754,14.2581,14.2754,15300.0
2005-12-07 12:35:00,16.49,16.49,16.48,16.48,16900.0,14.2754,14.2754,14.2668,14.2668,16900.0
2005-12-07 12:40:00,16.48,16.49,16.48,16.49,10300.0,14.2668,14.2754,14.2668,14.2754,10300.0
2005-12-07 12:45:00,16.49,16.49,16.48,16.48,26800.0,14.2754,14.2754,14.2668,14.2668,26800.0
2005-12-07 12:50:00,16.49,16.5,16.48,16.49,37300.0,14.2754,14.2841,14.2668,14.2754,37300.0
2005-12-07 12:55:00,16.49,16.5,16.48,16.48,35500.0,14.2754,14.2841,14.2668,14.2668,35500.0
2005-12-07 13:00:00,16.48,16.49,16.48,16.49,11600.0,14.2668,14.2754,14.2668,14.2754,11600.0
2005-12-07 13:05:00,16.49,16.49,16.48,16.48,9500.0,14.2754,14.2754,14.2668,14.2668,9500.0
2005-12-07 13:10:00,16.49,16.49,16.46,16.47,18300.0,14.2754,14.2754,14.2495,14.2581,18300.0
2005-12-07 13:15:00,16.47,16.48,16.46,16.46,14200.0,14.2581,14.2668,14.2495,14.2495,14200.0
2005-12-07 13:20:00,16.47,16.47,16.45,16.47,176500.0,14.2581,14.2581,14.2408,14.2581,176500.0
2005-12-07 13:25:00,16.46,16.46,16.4,16.42,38600.0,14.2495,14.2495,14.1975,14.2148,38600.0
2005-12-07 13:30:00,16.42,16.43,16.39,16.39,67500.0,14.2148,14.2235,14.1889,14.1889,67500.0
2005-12-07 13:35:00,16.39,16.4,16.38,16.39,22500.0,14.1889,14.1975,14.1802,14.1889,22500.0
2005-12-07 13:40:00,16.4,16.4,16.39,16.39,10300.0,14.1975,14.1975,14.1889,14.1889,10300.0
2005-12-07 13:45:00,16.4,16.41,16.39,16.39,19100.0,14.1975,14.2062,14.1889,14.1889,19100.0
2005-12-07 13:50:00,16.4,16.42,16.4,16.41,19900.0,14.1975,14.2148,14.1975,14.2062,19900.0
2005-12-07 13:55:00,16.42,16.43,16.41,16.41,23100.0,14.2148,14.2235,14.2062,14.2062,23100.0
2005-12-07 14:00:00,16.41,16.41,16.37,16.39,66200.0,14.2062,14.2062,14.1715,14.1889,66200.0
2005-12-07 14:05:00,16.39,16.43,16.38,16.42,29500.0,14.1889,14.2235,14.1802,14.2148,29500.0
2005-12-07 14:10:00,16.43,16.43,16.42,16.43,11500.0,14.2235,14.2235,14.2148,14.2235,11500.0
2005-12-07 14:15:00,16.44,16.45,16.43,16.45,24400.0,14.2321,14.2408,14.2235,14.2408,24400.0
2005-12-07 14:20:00,16.45,16.46,16.45,16.46,17900.0,14.2408,14.2495,14.2408,14.2495,17900.0
2005-12-07 14:25:00,16.45,16.46,16.44,16.45,30200.0,14.2408,14.2495,14.2321,14.2408,30200.0
2005-12-07 14:30:00,16.44,16.45,16.41,16.43,44500.0,14.2321,14.2408,14.2062,14.2235,44500.0
2005-12-07 14:35:00,16.43,16.43,16.42,16.43,19700.0,14.2235,14.2235,14.2148,14.2235,19700.0
2005-12-07 14:40:00,16.43,16.48,16.42,16.47,95900.0,14.2235,14.2668,14.2148,14.2581,95900.0
2005-12-07 14:45:00,16.46,16.48,16.46,16.47,24500.0,14.2495,14.2668,14.2495,14.2581,24500.0
2005-12-07 14:50:00,16.47,16.47,16.43,16.44,26600.0,14.2581,14.2581,14.2235,14.2321,26600.0
2005-12-07 14:55:00,16.43,16.44,16.4,16.42,17900.0,14.2235,14.2321,14.1975,14.2148,17900.0
2005-12-07 15:00:00,16.41,16.43,16.41,16.41,29900.0,14.2062,14.2235,14.2062,14.2062,29900.0
2005-12-07 15:05:00,16.41,16.42,16.4,16.4,23700.0,14.2062,14.2148,14.1975,14.1975,23700.0
2005-12-07 15:10:00,16.4,16.43,16.39,16.43,47600.0,14.1975,14.2235,14.1889,14.2235,47600.0
2005-12-07 15:15:00,16.42,16.43,16.4,16.4,20600.0,14.2148,14.2235,14.1975,14.1975,20600.0
2005-12-07 15:20:00,16.41,16.41,16.4,16.41,35000.0,14.2062,14.2062,14.1975,14.2062,35000.0
2005-12-07 15:25:00,16.41,16.42,16.39,16.39,40800.0,14.2062,14.2148,14.1889,14.1889,40800.0
2005-12-07 15:30:00,16.41,16.41,16.37,16.38,41400.0,14.2062,14.2062,14.1715,14.1802,41400.0
2005-12-07 15:35:00,16.38,16.39,16.37,16.37,60100.0,14.1802,14.1889,14.1715,14.1715,60100.0
2005-12-07 15:40:00,16.38,16.41,16.36,16.38,70800.0,14.1802,14.2062,14.1629,14.1802,70800.0
2005-12-07 15:45:00,16.37,16.4,16.37,16.38,39600.0,14.1715,14.1975,14.1715,14.1802,39600.0
2005-12-07 15:50:00,16.38,16.44,16.38,16.43,133600.0,14.1802,14.2321,14.1802,14.2235,133600.0
2005-12-07 15:55:00,16.44,16.45,16.42,16.43,140800.0,14.2321,14.2408,14.2148,14.2235,140800.0
2005-12-08 09:30:00,16.37,16.37,16.32,16.36,50100.0,14.1715,14.1715,14.1283,14.1629,50100.0
2005-12-08 09:35:00,16.37,16.37,16.34,16.35,9900.0,14.1715,14.1715,14.1456,14.1542,9900.0
2005-12-08 09:40:00,16.36,16.37,16.34,16.35,12300.0,14.1629,14.1715,14.1456,14.1542,12300.0
2005-12-08 09:45:00,16.35,16.37,16.35,16.36,8900.0,14.1542,14.1715,14.1542,14.1629,8900.0
2005-12-08 09:50:00,16.36,16.43,16.36,16.43,29900.0,14.1629,14.2235,14.1629,14.2235,29900.0
2005-12-08 09:55:00,16.44,16.48,16.43,16.47,36900.0,14.2321,14.2668,14.2235,14.2581,36900.0
2005-12-08 10:00:00,16.48,16.53,16.48,16.52,55900.0,14.2668,14.3101,14.2668,14.3014,55900.0
2005-12-08 10:05:00,16.52,16.52,16.51,16.52,101800.0,14.3014,14.3014,14.2927,14.3014,101800.0
2005-12-08 10:10:00,16.52,16.53,16.51,16.52,37600.0,14.3014,14.3101,14.2927,14.3014,37600.0
2005-12-08 10:15:00,16.52,16.55,16.51,16.51,63900.0,14.3014,14.3274,14.2927,14.2927,63900.0
2005-12-08 10:20:00,16.51,16.52,16.49,16.5,29100.0,14.2927,14.3014,14.2754,14.2841,29100.0
2005-12-08 10:25:00,16.49,16.51,16.49,16.5,43500.0,14.2754,14.2927,14.2754,14.2841,43500.0
2005-12-08 10:30:00,16.5,16.5,16.49,16.49,11700.0,14.2841,14.2841,14.2754,14.2754,11700.0
2005-12-08 10:35:00,16.5,16.52,16.47,16.49,21500.0,14.2841,14.3014,14.2581,14.2754,21500.0
2005-12-08 10:40:00,16.49,16.5,16.47,16.5,10300.0,14.2754,14.2841,14.2581,14.2841,10300.0
2005-12-08 10:45:00,16.5,16.51,16.49,16.5,24500.0,14.2841,14.2927,14.2754,14.2841,24500.0
2005-12-08 10:50:00,16.5,16.51,16.49,16.49,21700.0,14.2841,14.2927,14.2754,14.2754,21700.0
2005-12-08 10:55:00,16.49,16.52,16.48,16.52,150500.0,14.2754,14.3014,14.2668,14.3014,150500.0
2005-12-08 11:00:00,16.51,16.54,16.51,16.54,24000.0,14.2927,14.3187,14.2927,14.3187,24000.0
2005-12-08 11:05:00,16.54,16.55,16.53,16.55,56400.0,14.3187,14.3274,14.3101,14.3274,56400.0
2005-12-08 11:10:00,16.55,16.57,16.54,16.57,70500.0,14.3274,14.3447,14.3187,14.3447,70500.0
2005-12-08 11:15:00,16.57,16.59,16.56,16.59,37800.0,14.3447,14.362,14.336,14.362,37800.0
2005-12-08 11:20:00,16.59,16.6,16.58,16.59,36100.0,14.362,14.3707,14.3533,14.362,36100.0
2005-12-08 11:25:00,16.6,16.61,16.57,16.6,52100.0,14.3707,14.3793,14.3447,14.3707,52100.0
2005-12-08 11:30:00,16.6,16.6,16.59,16.6,29100.0,14.3707,14.3707,14.362,14.3707,29100.0
2005-12-08 11:35:00,16.6,16.62,16.59,16.61,71300.0,14.3707,14.388,14.362,14.3793,71300.0
2005-12-08 11:40:00,16.6,16.6,16.56,16.57,26900.0,14.3707,14.3707,14.336,14.3447,26900.0
2005-12-08 11:45:00,16.57,16.58,16.56,16.58,22000.0,14.3447,14.3533,14.336,14.3533,22000.0
2005-12-08 11:50:00,16.59,16.59,16.56,16.57,22400.0,14.362,14.362,14.336,14.3447,22400.0
2005-12-08 11:55:00,16.57,16.58,16.57,16.58,27700.0,14.3447,14.3533,14.3447,14.3533,27700.0
2005-12-08 12:00:00,16.58,16.58,16.56,16.56,13200.0,14.3533,14.3533,14.336,14.336,13200.0
2005-12-08 12:05:00,16.57,16.58,16.57,16.57,20600.0,14.3447,14.3533,14.3447,14.3447,20600.0
2005-12-08 12:10:00,16.57,16.57,16.56,16.56,18200.0,14.3447,14.3447,14.336,14.336,18200.0
2005-12-08 12:15:00,16.56,16.57,16.56,16.57,45400.0,14.336,14.3447,14.336,14.3447,45400.0
2005-12-08 12:20:00,16.57,16.58,16.56,16.58,26400.0,14.3447,14.3533,14.336,14.3533,26400.0
2005-12-08 12:25:00,16.58,16.58,16.56,16.56,17800.0,14.3533,14.3533,14.336,14.336,17800.0
2005-12-08 12:30:00,16.56,16.57,16.49,16.5,46300.0,14.336,14.3447,14.2754,14.2841,46300.0
2005-12-08 12:35:00,16.5,16.51,16.49,16.5,31300.0,14.2841,14.2927,14.2754,14.2841,31300.0
2005-12-08 12:40:00,16.5,16.52,16.49,16.52,18700.0,14.2841,14.3014,14.2754,14.3014,18700.0
2005-12-08 12:45:00,16.51,16.51,16.48,16.5,17100.0,14.2927,14.2927,14.2668,14.2841,17100.0
2005-12-08 12:50:00,16.49,16.49,16.48,16.49,8500.0,14.2754,14.2754,14.2668,14.2754,8500.0
2005-12-08 12:55:00,16.49,16.49,16.47,16.48,11100.0,14.2754,14.2754,14.2581,14.2668,11100.0
2005-12-08 13:00:00,16.47,16.48,16.44,16.44,9400.0,14.2581,14.2668,14.2321,14.2321,9400.0
2005-12-08 13:05:00,16.44,16.48,16.43,16.47,60500.0,14.2321,14.2668,14.2235,14.2581,60500.0
2005-12-08 13:10:00,16.45,16.46,16.44,16.44,23100.0,14.2408,14.2495,14.2321,14.2321,23100.0
2005-12-08 13:15:00,16.44,16.46,16.44,16.46,8900.0,14.2321,14.2495,14.2321,14.2495,8900.0
2005-12-08 13:20:00,16.45,16.47,16.45,16.46,9100.0,14.2408,14.2581,14.2408,14.2495,9100.0
2005-12-08 13:25:00,16.46,16.47,16.46,16.46,10600.0,14.2495,14.2581,14.2495,14.2495,10600.0
2005-12-08 13:30:00,16.46,16.49,16.45,16.49,21900.0,14.2495,14.2754,14.2408,14.2754,21900.0
2005-12-08 13:35:00,16.49,16.49,16.48,16.48,5200.0,14.2754,14.2754,14.2668,14.2668,5200.0
2005-12-08 13:40:00,16.49,16.5,16.46,16.5,65900.0,14.2754,14.2841,14.2495,14.2841,65900.0
2005-12-08 13:45:00,16.49,16.5,16.47,16.49,9900.0,14.2754,14.2841,14.2581,14.2754,9900.0
2005-12-08 13:50:00,16.48,16.49,16.47,16.48,12900.0,14.2668,14.2754,14.2581,14.2668,12900.0
2005-12-08 13:55:00,16.48,16.5,16.47,16.48,31200.0,14.2668,14.2841,14.2581,14.2668,31200.0
2005-12-08 14:00:00,16.48,16.49,16.48,16.48,8300.0,14.2668,14.2754,14.2668,14.2668,8300.0
2005-12-08 14:05:00,16.49,16.5,16.48,16.5,14100.0,14.2754,14.2841,14.2668,14.2841,14100.0
2005-12-08 14:10:00,16.5,16.5,16.47,16.49,21200.0,14.2841,14.2841,14.2581,14.2754,21200.0
2005-12-08 14:15:00,16.5,16.5,16.45,16.49,27300.0,14.2841,14.2841,14.2408,14.2754,27300.0
2005-12-08 14:20:00,16.48,16.49,16.45,16.48,32700.0,14.2668,14.2754,14.2408,14.2668,32700.0
2005-12-08 14:25:00,16.47,16.48,16.45,16.45,18500.0,14.2581,14.2668,14.2408,14.2408,18500.0
2005-12-08 14:30:00,16.45,16.45,16.44,16.44,12400.0,14.2408,14.2408,14.2321,14.2321,12400.0
2005-12-08 14:35:00,16.44,16.45,16.43,16.44,17200.0,14.2321,14.2408,14.2235,14.2321,17200.0
2005-12-08 14:40:00,16.44,16.45,16.43,16.43,13400.0,14.2321,14.2408,14.2235,14.2235,13400.0
2005-12-08 14:45:00,16.44,16.45,16.43,16.43,7400.0,14.2321,14.2408,14.2235,14.2235,7400.0
2005-12-08 14:50:00,16.44,16.44,16.43,16.43,7800.0,14.2321,14.2321,14.2235,14.2235,7800.0
2005-12-08 14:55:00,16.44,16.44,16.42,16.43,11800.0,14.2321,14.2321,14.2148,14.2235,11800.0
2005-12-08 15:00:00,16.43,16.45,16.42,16.44,13600.0,14.2235,14.2408,14.2148,14.2321,13600.0
2005-12-08 15:05:00,16.44,16.45,16.42,16.42,11600.0,14.2321,14.2408,14.2148,14.2148,11600.0
2005-12-08 15:10:00,16.42,16.43,16.41,16.42,15700.0,14.2148,14.2235,14.2062,14.2148,15700.0
2005-12-08 15:15:00,16.42,16.43,16.42,16.43,9400.0,14.2148,14.2235,14.2148,14.2235,9400.0
2005-12-08 15:20:00,16.43,16.44,16.42,16.44,11900.0,14.2235,14.2321,14.2148,14.2321,11900.0
2005-12-08 15:25:00,16.44,16.45,16.43,16.43,18500.0,14.2321,14.2408,14.2235,14.2235,18500.0
2005-12-08 15:30:00,16.43,16.44,16.41,16.43,14700.0,14.2235,14.2321,14.2062,14.2235,14700.0
2005-12-08 15:35:00,16.44,16.45,16.43,16.44,28300.0,14.2321,14.2408,14.2235,14.2321,28300.0
2005-12-08 15:40:00,16.45,16.45,16.44,16.44,35500.0,14.2408,14.2408,14.2321,14.2321,35500.0
2005-12-08 15:45:00,16.44,16.45,16.42,16.42,35700.0,14.2321,14.2408,14.2148,14.2148,35700.0
2005-12-08 15:50:00,16.43,16.45,16.42,16.45,41600.0,14.2235,14.2408,14.2148,14.2408,41600.0
2005-12-08 15:55:00,16.45,16.45,16.43,16.43,52000.0,14.2408,14.2408,14.2235,14.2235,52000.0
2005-12-09 09:30:00,16.2,16.25,16.16,16.24,171700.0,14.0244,14.0677,13.9897,14.059,171700.0
2005-12-09 09:35:00,16.25,16.29,16.25,16.25,56100.0,14.0677,14.1023,14.0677,14.0677,56100.0
2005-12-09 09:40:00,16.25,16.3,16.25,16.3,51000.0,14.0677,14.1109,14.0677,14.1109,51000.0
2005-12-09 09:45:00,16.31,16.34,16.3,16.31,50200.0,14.1196,14.1456,14.1109,14.1196,50200.0
2005-12-09 09:50:00,16.3,16.31,16.26,16.3,171800.0,14.1109,14.1196,14.0763,14.1109,171800.0
2005-12-09 09:55:00,16.31,16.35,16.3,16.33,21200.0,14.1196,14.1542,14.1109,14.1369,21200.0
2005-12-09 10:00:00,16.33,16.33,16.29,16.33,21400.0,14.1369,14.1369,14.1023,14.1369,21400.0
2005-12-09 10:05:00,16.32,16.32,16.31,16.32,36300.0,14.1283,14.1283,14.1196,14.1283,36300.0
2005-12-09 10:10:00,16.32,16.32,16.3,16.31,109100.0,14.1283,14.1283,14.1109,14.1196,109100.0
2005-12-09 10:15:00,16.31,16.32,16.3,16.31,42000.0,14.1196,14.1283,14.1109,14.1196,42000.0
2005-12-09 10:20:00,16.31,16.32,16.28,16.28,88500.0,14.1196,14.1283,14.0936,14.0936,88500.0
2005-12-09 10:25:00,16.29,16.29,16.28,16.28,63000.0,14.1023,14.1023,14.0936,14.0936,63000.0
2005-12-09 10:30:00,16.28,16.29,16.28,16.28,41300.0,14.0936,14.1023,14.0936,14.0936,41300.0
2005-12-09 10:35:00,16.28,16.3,16.28,16.3,13400.0,14.0936,14.1109,14.0936,14.1109,13400.0
2005-12-09 10:40:00,16.3,16.3,16.29,16.3,11600.0,14.1109,14.1109,14.1023,14.1109,11600.0
2005-12-09 10:45:00,16.3,16.3,16.29,16.3,16000.0,14.1109,14.1109,14.1023,14.1109,16000.0
2005-12-09 10:50:00,16.3,16.3,16.28,16.29,27300.0,14.1109,14.1109,14.0936,14.1023,27300.0
2005-12-09 10:55:00,16.29,16.3,16.28,16.3,20600.0,14.1023,14.1109,14.0936,14.1109,20600.0
2005-12-09 11:00:00,16.3,16.3,16.28,16.3,27400.0,14.1109,14.1109,14.0936,14.1109,27400.0
2005-12-09 11:05:00,16.3,16.31,16.29,16.29,44800.0,14.1109,14.1196,14.1023,14.1023,44800.0
2005-12-09 11:10:00,16.3,16.3,16.28,16.3,21500.0,14.1109,14.1109,14.0936,14.1109,21500.0
2005-12-09 11:15:00,16.29,16.3,16.28,16.28,22000.0,14.1023,14.1109,14.0936,14.0936,22000.0
2005-12-09 11:20:00,16.29,16.3,16.28,16.3,11000.0,14.1023,14.1109,14.0936,14.1109,11000.0
2005-12-09 11:25:00,16.3,16.3,16.29,16.29,8600.0,14.1109,14.1109,14.1023,14.1023,8600.0
2005-12-09 11:30:00,16.29,16.3,16.29,16.3,3800.0,14.1023,14.1109,14.1023,14.1109,3800.0
2005-12-09 11:35:00,16.29,16.3,16.29,16.3,4800.0,14.1023,14.1109,14.1023,14.1109,4800.0
2005-12-09 11:40:00,16.3,16.3,16.29,16.3,15500.0,14.1109,14.1109,14.1023,14.1109,15500.0
2005-12-09 11:45:00,16.29,16.3,16.29,16.3,14600.0,14.1023,14.1109,14.1023,14.1109,14600.0
2005-12-09 11:50:00,16.3,16.3,16.29,16.29,6100.0,14.1109,14.1109,14.1023,14.1023,6100.0
2005-12-09 11:55:00,16.3,16.3,16.27,16.29,18900.0,14.1109,14.1109,14.085,14.1023,18900.0
2005-12-09 12:00:00,16.29,16.29,16.28,16.29,8600.0,14.1023,14.1023,14.0936,14.1023,8600.0
2005-12-09 12:05:00,16.29,16.29,16.28,16.28,4400.0,14.1023,14.1023,14.0936,14.0936,4400.0
2005-12-09 12:10:00,16.28,16.32,16.28,16.31,15500.0,14.0936,14.1283,14.0936,14.1196,15500.0
2005-12-09 12:15:00,16.31,16.31,16.29,16.3,4000.0,14.1196,14.1196,14.1023,14.1109,4000.0
2005-12-09 12:20:00,16.3,16.3,16.29,16.29,9900.0,14.1109,14.1109,14.1023,14.1023,9900.0
2005-12-09 12:25:00,16.3,16.3,16.29,16.29,8700.0,14.1109,14.1109,14.1023,14.1023,8700.0
2005-12-09 12:30:00,16.29,16.3,16.29,16.3,76500.0,14.1023,14.1109,14.1023,14.1109,76500.0
2005-12-09 12:35:00,16.29,16.3,16.29,16.29,10000.0,14.1023,14.1109,14.1023,14.1023,10000.0
2005-12-09 12:40:00,16.29,16.3,16.29,16.3,8500.0,14.1023,14.1109,14.1023,14.1109,8500.0
2005-12-09 12:45:00,16.29,16.3,16.28,16.28,20800.0,14.1023,14.1109,14.0936,14.0936,20800.0
2005-12-09 12:50:00,16.29,16.31,16.28,16.3,17700.0,14.1023,14.1196,14.0936,14.1109,17700.0
2005-12-09 12:55:00,16.29,16.31,16.28,16.3,32000.0,14.1023,14.1196,14.0936,14.1109,32000.0
2005-12-09 13:00:00,16.3,16.3,16.28,16.3,21400.0,14.1109,14.1109,14.0936,14.1109,21400.0
2005-12-09 13:05:00,16.3,16.3,16.29,16.3,12700.0,14.1109,14.1109,14.1023,14.1109,12700.0
2005-12-09 13:10:00,16.3,16.3,16.29,16.3,14400.0,14.1109,14.1109,14.1023,14.1109,14400.0
2005-12-09 13:15:00,16.29,16.3,16.29,16.29,5200.0,14.1023,14.1109,14.1023,14.1023,5200.0
2005-12-09 13:20:00,16.29,16.3,16.28,16.29,10000.0,14.1023,14.1109,14.0936,14.1023,10000.0
2005-12-09 13:25:00,16.29,16.3,16.29,16.29,14500.0,14.1023,14.1109,14.1023,14.1023,14500.0
2005-12-09 13:30:00,16.29,16.3,16.29,16.3,9800.0,14.1023,14.1109,14.1023,14.1109,9800.0
2005-12-09 13:35:00,16.3,16.3,16.29,16.29,18700.0,14.1109,14.1109,14.1023,14.1023,18700.0
2005-12-09 13:40:00,16.3,16.3,16.29,16.3,36900.0,14.1109,14.1109,14.1023,14.1109,36900.0
2005-12-09 13:45:00,16.3,16.3,16.29,16.3,21800.0,14.1109,14.1109,14.1023,14.1109,21800.0
2005-12-09 13:50:00,16.3,16.31,16.29,16.3,56700.0,14.1109,14.1196,14.1023,14.1109,56700.0
2005-12-09 13:55:00,16.31,16.32,16.3,16.31,7700.0,14.1196,14.1283,14.1109,14.1196,7700.0
2005-12-09 14:00:00,16.31,16.33,16.31,16.33,5400.0,14.1196,14.1369,14.1196,14.1369,5400.0
2005-12-09 14:05:00,16.32,16.34,16.31,16.33,65300.0,14.1283,14.1456,14.1196,14.1369,65300.0
2005-12-09 14:10:00,16.32,16.34,16.32,16.33,11400.0,14.1283,14.1456,14.1283,14.1369,11400.0
2005-12-09 14:15:00,16.34,16.36,16.34,16.35,28100.0,14.1456,14.1629,14.1456,14.1542,28100.0
2005-12-09 14:20:00,16.36,16.39,16.35,16.37,25800.0,14.1629,14.1889,14.1542,14.1715,25800.0
2005-12-09 14:25:00,16.37,16.4,16.37,16.4,18100.0,14.1715,14.1975,14.1715,14.1975,18100.0
2005-12-09 14:30:00,16.39,16.4,16.38,16.38,9400.0,14.1889,14.1975,14.1802,14.1802,9400.0
2005-12-09 14:35:00,16.39,16.39,16.37,16.37,7300.0,14.1889,14.1889,14.1715,14.1715,7300.0
2005-12-09 14:40:00,16.38,16.38,16.37,16.38,11000.0,14.1802,14.1802,14.1715,14.1802,11000.0
2005-12-09 14:45:00,16.38,16.39,16.37,16.38,15600.0,14.1802,14.1889,14.1715,14.1802,15600.0
2005-12-09 14:50:00,16.38,16.39,16.37,16.37,17200.0,14.1802,14.1889,14.1715,14.1715,17200.0
2005-12-09 14:55:00,16.38,16.39,16.37,16.37,22800.0,14.1802,14.1889,14.1715,14.1715,22800.0
2005-12-09 15:00:00,16.37,16.38,16.36,16.36,15700.0,14.1715,14.1802,14.1629,14.1629,15700.0
2005-12-09 15:05:00,16.35,16.37,16.34,16.34,9300.0,14.1542,14.1715,14.1456,14.1456,9300.0
2005-12-09 15:10:00,16.34,16.38,16.33,16.38,19600.0,14.1456,14.1802,14.1369,14.1802,19600.0
2005-12-09 15:15:00,16.38,16.38,16.36,16.36,14400.0,14.1802,14.1802,14.1629,14.1629,14400.0
2005-12-09 15:20:00,16.36,16.37,16.35,16.36,13900.0,14.1629,14.1715,14.1542,14.1629,13900.0
2005-12-09 15:25:00,16.35,16.39,16.35,16.35,32300.0,14.1542,14.1889,14.1542,14.1542,32300.0
2005-12-09 15:30:00,16.35,16.36,16.34,16.36,23500.0,14.1542,14.1629,14.1456,14.1629,23500.0
2005-12-09 15:35:00,16.36,16.36,16.34,16.34,11900.0,14.1629,14.1629,14.1456,14.1456,11900.0
2005-12-09 15:40:00,16.34,16.35,16.33,16.33,25100.0,14.1456,14.1542,14.1369,14.1369,25100.0
2005-12-09 15:45:00,16.34,16.35,16.32,16.34,23700.0,14.1456,14.1542,14.1283,14.1456,23700.0
2005-12-09 15:50:00,16.33,16.34,16.32,16.33,19300.0,14.1369,14.1456,14.1283,14.1369,19300.0
2005-12-09 15:55:00,16.33,16.33,16.3,16.3,71900.0,14.1369,14.1369,14.1109,14.1109,71900.0
2005-12-12 09:30:00,16.21,16.24,16.19,16.2,117000.0,14.033,14.059,14.0157,14.0244,117000.0
2005-12-12 09:35:00,16.19,16.22,16.19,16.21,27600.0,14.0157,14.0417,14.0157,14.033,27600.0
2005-12-12 09:40:00,16.21,16.26,16.2,16.25,32800.0,14.033,14.0763,14.0244,14.0677,32800.0
2005-12-12 09:45:00,16.25,16.27,16.24,16.26,29400.0,14.0677,14.085,14.059,14.0763,29400.0
2005-12-12 09:50:00,16.26,16.26,16.25,16.25,11000.0,14.0763,14.0763,14.0677,14.0677,11000.0
2005-12-12 09:55:00,16.25,16.28,16.25,16.26,27800.0,14.0677,14.0936,14.0677,14.0763,27800.0
2005-12-12 10:00:00,16.28,16.29,16.26,16.28,13900.0,14.0936,14.1023,14.0763,14.0936,13900.0
2005-12-12 10:05:00,16.27,16.29,16.26,16.28,24000.0,14.085,14.1023,14.0763,14.0936,24000.0
2005-12-12 10:10:00,16.28,16.29,16.27,16.29,29900.0,14.0936,14.1023,14.085,14.1023,29900.0
2005-12-12 10:15:00,16.28,16.35,16.28,16.33,85400.0,14.0936,14.1542,14.0936,14.1369,85400.0
2005-12-12 10:20:00,16.33,16.34,16.31,16.33,24900.0,14.1369,14.1456,14.1196,14.1369,24900.0
2005-12-12 10:25:00,16.33,16.35,16.33,16.34,23300.0,14.1369,14.1542,14.1369,14.1456,23300.0
2005-12-12 10:30:00,16.34,16.34,16.3,16.32,18700.0,14.1456,14.1456,14.1109,14.1283,18700.0
2005-12-12 10:35:00,16.32,16.33,16.32,16.32,30800.0,14.1283,14.1369,14.1283,14.1283,30800.0
2005-12-12 10:40:00,16.32,16.35,16.3,16.33,43900.0,14.1283,14.1542,14.1109,14.1369,43900.0
2005-12-12 10:45:00,16.31,16.32,16.3,16.32,21600.0,14.1196,14.1283,14.1109,14.1283,21600.0
2005-12-12 10:50:00,16.33,16.37,16.33,16.37,28200.0,14.1369,14.1715,14.1369,14.1715,28200.0
2005-12-12 10:55:00,16.37,16.37,16.34,16.36,20600.0,14.1715,14.1715,14.1456,14.1629,20600.0
2005-12-12 11:00:00,16.37,16.37,16.35,16.36,17000.0,14.1715,14.1715,14.1542,14.1629,17000.0
2005-12-12 11:05:00,16.36,16.37,16.36,16.36,30000.0,14.1629,14.1715,14.1629,14.1629,30000.0
2005-12-12 11:10:00,16.37,16.4,16.37,16.38,51500.0,14.1715,14.1975,14.1715,14.1802,51500.0
2005-12-12 11:15:00,16.38,16.44,16.38,16.44,75500.0,14.1802,14.2321,14.1802,14.2321,75500.0
2005-12-12 11:20:00,16.44,16.44,16.42,16.44,46000.0,14.2321,14.2321,14.2148,14.2321,46000.0
2005-12-12 11:25:00,16.44,16.45,16.38,16.38,19100.0,14.2321,14.2408,14.1802,14.1802,19100.0
2005-12-12 11:30:00,16.38,16.39,16.38,16.38,11500.0,14.1802,14.1889,14.1802,14.1802,11500.0
2005-12-12 11:35:00,16.38,16.39,16.38,16.38,5200.0,14.1802,14.1889,14.1802,14.1802,5200.0
2005-12-12 11:40:00,16.38,16.39,16.38,16.39,20500.0,14.1802,14.1889,14.1802,14.1889,20500.0
2005-12-12 11:45:00,16.39,16.39,16.38,16.38,10500.0,14.1889,14.1889,14.1802,14.1802,10500.0
2005-12-12 11:50:00,16.39,16.4,16.38,16.39,11100.0,14.1889,14.1975,14.1802,14.1889,11100.0
2005-12-12 11:55:00,16.4,16.4,16.39,16.39,4800.0,14.1975,14.1975,14.1889,14.1889,4800.0
2005-12-12 12:00:00,16.4,16.41,16.39,16.4,9000.0,14.1975,14.2062,14.1889,14.1975,9000.0
2005-12-12 12:05:00,16.41,16.42,16.4,16.41,7400.0,14.2062,14.2148,14.1975,14.2062,7400.0
2005-12-12 12:10:00,16.42,16.44,16.42,16.43,14200.0,14.2148,14.2321,14.2148,14.2235,14200.0
2005-12-12 12:15:00,16.44,16.44,16.42,16.42,4500.0,14.2321,14.2321,14.2148,14.2148,4500.0
2005-12-12 12:20:00,16.43,16.43,16.42,16.42,5600.0,14.2235,14.2235,14.2148,14.2148,5600.0
2005-12-12 12:25:00,16.42,16.42,16.4,16.4,24300.0,14.2148,14.2148,14.1975,14.1975,24300.0
2005-12-12 12:30:00,16.4,16.41,16.38,16.39,20400.0,14.1975,14.2062,14.1802,14.1889,20400.0
2005-12-12 12:35:00,16.39,16.4,16.38,16.39,30300.0,14.1889,14.1975,14.1802,14.1889,30300.0
2005-12-12 12:40:00,16.39,16.42,16.38,16.42,7700.0,14.1889,14.2148,14.1802,14.2148,7700.0
2005-12-12 12:45:00,16.42,16.42,16.4,16.4,14100.0,14.2148,14.2148,14.1975,14.1975,14100.0
2005-12-12 12:50:00,16.4,16.43,16.4,16.42,9300.0,14.1975,14.2235,14.1975,14.2148,9300.0
2005-12-12 12:55:00,16.43,16.45,16.42,16.45,43900.0,14.2235,14.2408,14.2148,14.2408,43900.0
2005-12-12 13:00:00,16.46,16.46,16.43,16.43,19100.0,14.2495,14.2495,14.2235,14.2235,19100.0
2005-12-12 13:05:00,16.43,16.44,16.39,16.4,21300.0,14.2235,14.2321,14.1889,14.1975,21300.0
2005-12-12 13:10:00,16.4,16.41,16.39,16.4,13000.0,14.1975,14.2062,14.1889,14.1975,13000.0
2005-12-12 13:15:00,16.4,16.41,16.39,16.39,35500.0,14.1975,14.2062,14.1889,14.1889,35500.0
2005-12-12 13:20:00,16.39,16.41,16.39,16.41,16400.0,14.1889,14.2062,14.1889,14.2062,16400.0
2005-12-12 13:25:00,16.41,16.41,16.37,16.38,20400.0,14.2062,14.2062,14.1715,14.1802,20400.0
2005-12-12 13:30:00,16.38,16.38,16.37,16.38,11300.0,14.1802,14.1802,14.1715,14.1802,11300.0
2005-12-12 13:35:00,16.37,16.38,16.32,16.33,43500.0,14.1715,14.1802,14.1283,14.1369,43500.0
2005-12-12 13:40:00,16.34,16.36,16.33,16.35,17000.0,14.1456,14.1629,14.1369,14.1542,17000.0
2005-12-12 13:45:00,16.36,16.36,16.34,16.35,10500.0,14.1629,14.1629,14.1456,14.1542,10500.0
2005-12-12 13:50:00,16.34,16.36,16.34,16.35,15700.0,14.1456,14.1629,14.1456,14.1542,15700.0
2005-12-12 13:55:00,16.36,16.36,16.34,16.36,5800.0,14.1629,14.1629,14.1456,14.1629,5800.0
2005-12-12 14:00:00,16.35,16.36,16.35,16.36,6900.0,14.1542,14.1629,14.1542,14.1629,6900.0
2005-12-12 14:05:00,16.36,16.36,16.34,16.34,12300.0,14.1629,14.1629,14.1456,14.1456,12300.0
2005-12-12 14:10:00,16.34,16.35,16.34,16.35,26900.0,14.1456,14.1542,14.1456,14.1542,26900.0
2005-12-12 14:15:00,16.36,16.36,16.34,16.35,22200.0,14.1629,14.1629,14.1456,14.1542,22200.0
2005-12-12 14:20:00,16.35,16.36,16.34,16.35,5000.0,14.1542,14.1629,14.1456,14.1542,5000.0
2005-12-12 14:25:00,16.35,16.36,16.34,16.35,16900.0,14.1542,14.1629,14.1456,14.1542,16900.0
2005-12-12 14:30:00,16.35,16.35,16.34,16.35,16400.0,14.1542,14.1542,14.1456,14.1542,16400.0
2005-12-12 14:35:00,16.35,16.35,16.32,16.34,39600.0,14.1542,14.1542,14.1283,14.1456,39600.0
2005-12-12 14:40:00,16.35,16.36,16.33,16.35,19900.0,14.1542,14.1629,14.1369,14.1542,19900.0
2005-12-12 14:45:00,16.36,16.36,16.34,16.35,23800.0,14.1629,14.1629,14.1456,14.1542,23800.0
2005-12-12 14:50:00,16.34,16.35,16.34,16.35,13300.0,14.1456,14.1542,14.1456,14.1542,13300.0
2005-12-12 14:55:00,16.35,16.36,16.34,16.36,39200.0,14.1542,14.1629,14.1456,14.1629,39200.0
2005-12-12 15:00:00,16.36,16.37,16.35,16.36,15800.0,14.1629,14.1715,14.1542,14.1629,15800.0
2005-12-12 15:05:00,16.37,16.38,16.35,16.35,14500.0,14.1715,14.1802,14.1542,14.1542,14500.0
2005-12-12 15:10:00,16.36,16.38,16.35,16.38,24300.0,14.1629,14.1802,14.1542,14.1802,24300.0
2005-12-12 15:15:00,16.38,16.39,16.37,16.38,13700.0,14.1802,14.1889,14.1715,14.1802,13700.0
2005-12-12 15:20:00,16.38,16.38,16.34,16.35,37100.0,14.1802,14.1802,14.1456,14.1542,37100.0
2005-12-12 15:25:00,16.35,16.37,16.34,16.35,33900.0,14.1542,14.1715,14.1456,14.1542,33900.0
2005-12-12 15:30:00,16.35,16.36,16.34,16.35,51400.0,14.1542,14.1629,14.1456,14.1542,51400.0
2005-12-12 15:35:00,16.35,16.36,16.35,16.36,27600.0,14.1542,14.1629,14.1542,14.1629,27600.0
2005-12-12 15:40:00,16.35,16.35,16.33,16.33,26000.0,14.1542,14.1542,14.1369,14.1369,26000.0
2005-12-12 15:45:00,16.34,16.36,16.33,16.34,42000.0,14.1456,14.1629,14.1369,14.1456,42000.0
2005-12-12 15:50:00,16.35,16.35,16.33,16.34,33700.0,14.1542,14.1542,14.1369,14.1456,33700.0
2005-12-12 15:55:00,16.32,16.35,16.31,16.33,52100.0,14.1283,14.1542,14.1196,14.1369,52100.0
2005-12-13 09:30:00,16.32,16.5,16.22,16.27,73000.0,14.1283,14.2841,14.0417,14.085,73000.0
2005-12-13 09:35:00,16.28,16.28,16.22,16.23,15700.0,14.0936,14.0936,14.0417,14.0503,15700.0
2005-12-13 09:40:00,16.22,16.25,16.22,16.23,13700.0,14.0417,14.0677,14.0417,14.0503,13700.0
2005-12-13 09:45:00,16.23,16.26,16.22,16.23,18300.0,14.0503,14.0763,14.0417,14.0503,18300.0
2005-12-13 09:50:00,16.25,16.27,16.24,16.26,8300.0,14.0677,14.085,14.059,14.0763,8300.0
2005-12-13 09:55:00,16.27,16.27,16.22,16.23,12300.0,14.085,14.085,14.0417,14.0503,12300.0
2005-12-13 10:00:00,16.23,16.26,16.21,16.26,38000.0,14.0503,14.0763,14.033,14.0763,38000.0
2005-12-13 10:05:00,16.26,16.26,16.24,16.24,11400.0,14.0763,14.0763,14.059,14.059,11400.0
2005-12-13 10:10:00,16.25,16.25,16.23,16.23,22500.0,14.0677,14.0677,14.0503,14.0503,22500.0
2005-12-13 10:15:00,16.23,16.25,16.22,16.22,8700.0,14.0503,14.0677,14.0417,14.0417,8700.0
2005-12-13 10:20:00,16.22,16.22,16.17,16.17,18600.0,14.0417,14.0417,13.9984,13.9984,18600.0
2005-12-13 10:25:00,16.18,16.18,16.15,16.15,37800.0,14.0071,14.0071,13.9811,13.9811,37800.0
2005-12-13 10:30:00,16.15,16.17,16.14,16.17,19200.0,13.9811,13.9984,13.9724,13.9984,19200.0
2005-12-13 10:35:00,16.17,16.18,16.16,16.16,27000.0,13.9984,14.0071,13.9897,13.9897,27000.0
2005-12-13 10:40:00,16.16,16.16,16.14,16.14,15300.0,13.9897,13.9897,13.9724,13.9724,15300.0
2005-12-13 10:45:00,16.14,16.16,16.14,16.16,12300.0,13.9724,13.9897,13.9724,13.9897,12300.0
2005-12-13 10:50:00,16.16,16.2,16.15,16.18,29100.0,13.9897,14.0244,13.9811,14.0071,29100.0
2005-12-13 10:55:00,16.19,16.19,16.14,16.15,28100.0,14.0157,14.0157,13.9724,13.9811,28100.0
2005-12-13 11:00:00,16.14,16.15,16.09,16.09,69700.0,13.9724,13.9811,13.9291,13.9291,69700.0
2005-12-13 11:05:00,16.09,16.14,16.09,16.13,89900.0,13.9291,13.9724,13.9291,13.9638,89900.0
2005-12-13 11:10:00,16.12,16.14,16.11,16.13,44200.0,13.9551,13.9724,13.9465,13.9638,44200.0
2005-12-13 11:15:00,16.13,16.17,16.12,16.17,88100.0,13.9638,13.9984,13.9551,13.9984,88100.0
2005-12-13 11:20:00,16.16,16.2,16.15,16.19,71900.0,13.9897,14.0244,13.9811,14.0157,71900.0
2005-12-13 11:25:00,16.2,16.22,16.18,16.2,42700.0,14.0244,14.0417,14.0071,14.0244,42700.0
2005-12-13 11:30:00,16.21,16.21,16.19,16.2,52600.0,14.033,14.033,14.0157,14.0244,52600.0
2005-12-13 11:35:00,16.2,16.2,16.18,16.19,30600.0,14.0244,14.0244,14.0071,14.0157,30600.0
2005-12-13 11:40:00,16.19,16.2,16.17,16.19,38600.0,14.0157,14.0244,13.9984,14.0157,38600.0
2005-12-13 11:45:00,16.18,16.2,16.17,16.18,23500.0,14.0071,14.0244,13.9984,14.0071,23500.0
2005-12-13 11:50:00,16.18,16.2,16.17,16.2,17600.0,14.0071,14.0244,13.9984,14.0244,17600.0
2005-12-13 11:55:00,16.2,16.21,16.18,16.21,68700.0,14.0244,14.033,14.0071,14.033,68700.0
2005-12-13 12:00:00,16.21,16.21,16.18,16.19,5800.0,14.033,14.033,14.0071,14.0157,5800.0
2005-12-13 12:05:00,16.19,16.2,16.18,16.19,17900.0,14.0157,14.0244,14.0071,14.0157,17900.0
2005-12-13 12:10:00,16.2,16.2,16.19,16.19,11700.0,14.0244,14.0244,14.0157,14.0157,11700.0
2005-12-13 12:15:00,16.19,16.23,16.19,16.23,13400.0,14.0157,14.0503,14.0157,14.0503,13400.0
2005-12-13 12:20:00,16.23,16.23,16.22,16.22,4900.0,14.0503,14.0503,14.0417,14.0417,4900.0
2005-12-13 12:25:00,16.22,16.23,16.21,16.21,16900.0,14.0417,14.0503,14.033,14.033,16900.0
2005-12-13 12:30:00,16.21,16.22,16.21,16.22,44300.0,14.033,14.0417,14.033,14.0417,44300.0
2005-12-13 12:35:00,16.21,16.21,16.19,16.2,113100.0,14.033,14.033,14.0157,14.0244,113100.0
2005-12-13 12:40:00,16.19,16.2,16.19,16.19,8100.0,14.0157,14.0244,14.0157,14.0157,8100.0
2005-12-13 12:45:00,16.19,16.2,16.18,16.18,12600.0,14.0157,14.0244,14.0071,14.0071,12600.0
2005-12-13 12:50:00,16.19,16.19,16.18,16.18,14100.0,14.0157,14.0157,14.0071,14.0071,14100.0
2005-12-13 12:55:00,16.18,16.19,16.18,16.18,7900.0,14.0071,14.0157,14.0071,14.0071,7900.0
2005-12-13 13:00:00,16.18,16.19,16.17,16.17,9000.0,14.0071,14.0157,13.9984,13.9984,9000.0
2005-12-13 13:05:00,16.18,16.18,16.17,16.17,9500.0,14.0071,14.0071,13.9984,13.9984,9500.0
2005-12-13 13:10:00,16.17,16.18,16.14,16.14,13500.0,13.9984,14.0071,13.9724,13.9724,13500.0
2005-12-13 13:15:00,16.14,16.15,16.13,16.14,18700.0,13.9724,13.9811,13.9638,13.9724,18700.0
2005-12-13 13:20:00,16.13,16.16,16.13,16.16,9200.0,13.9638,13.9897,13.9638,13.9897,9200.0
2005-12-13 13:25:00,16.15,16.16,16.15,16.15,4000.0,13.9811,13.9897,13.9811,13.9811,4000.0
2005-12-13 13:30:00,16.16,16.16,16.15,16.15,4000.0,13.9897,13.9897,13.9811,13.9811,4000.0
2005-12-13 13:35:00,16.16,16.16,16.15,16.15,14200.0,13.9897,13.9897,13.9811,13.9811,14200.0
2005-12-13 13:40:00,16.15,16.16,16.13,16.13,7300.0,13.9811,13.9897,13.9638,13.9638,7300.0
2005-12-13 13:45:00,16.13,16.14,16.11,16.11,9600.0,13.9638,13.9724,13.9465,13.9465,9600.0
2005-12-13 13:50:00,16.11,16.12,16.11,16.11,7000.0,13.9465,13.9551,13.9465,13.9465,7000.0
2005-12-13 13:55:00,16.11,16.12,16.09,16.1,13500.0,13.9465,13.9551,13.9291,13.9378,13500.0
2005-12-13 14:00:00,16.1,16.11,16.1,16.1,16500.0,13.9378,13.9465,13.9378,13.9378,16500.0
2005-12-13 14:05:00,16.1,16.11,16.1,16.1,10400.0,13.9378,13.9465,13.9378,13.9378,10400.0
2005-12-13 14:10:00,16.11,16.14,16.1,16.14,15300.0,13.9465,13.9724,13.9378,13.9724,15300.0
2005-12-13 14:15:00,16.16,16.19,16.14,16.19,37200.0,13.9897,14.0157,13.9724,14.0157,37200.0
2005-12-13 14:20:00,16.19,16.23,16.17,16.17,60400.0,14.0157,14.0503,13.9984,13.9984,60400.0
2005-12-13 14:25:00,16.17,16.17,16.14,16.15,26200.0,13.9984,13.9984,13.9724,13.9811,26200.0
2005-12-13 14:30:00,16.14,16.16,16.13,16.14,26000.0,13.9724,13.9897,13.9638,13.9724,26000.0
2005-12-13 14:35:00,16.14,16.21,16.14,16.2,34000.0,13.9724,14.033,13.9724,14.0244,34000.0
2005-12-13 14:40:00,16.21,16.24,16.2,16.23,41200.0,14.033,14.059,14.0244,14.0503,41200.0
2005-12-13 14:45:00,16.22,16.24,16.22,16.22,21400.0,14.0417,14.059,14.0417,14.0417,21400.0
2005-12-13 14:50:00,16.23,16.23,16.19,16.2,20800.0,14.0503,14.0503,14.0157,14.0244,20800.0
2005-12-13 14:55:00,16.21,16.21,16.19,16.2,26000.0,14.033,14.033,14.0157,14.0244,26000.0
2005-12-13 15:00:00,16.2,16.2,16.19,16.2,227700.0,14.0244,14.0244,14.0157,14.0244,227700.0
2005-12-13 15:05:00,16.2,16.21,16.17,16.2,39000.0,14.0244,14.033,13.9984,14.0244,39000.0
2005-12-13 15:10:00,16.2,16.21,16.19,16.21,16500.0,14.0244,14.033,14.0157,14.033,16500.0
2005-12-13 15:15:00,16.2,16.21,16.19,16.21,17600.0,14.0244,14.033,14.0157,14.033,17600.0
2005-12-13 15:20:00,16.2,16.2,16.19,16.19,16400.0,14.0244,14.0244,14.0157,14.0157,16400.0
2005-12-13 15:25:00,16.19,16.2,16.17,16.18,23700.0,14.0157,14.0244,13.9984,14.0071,23700.0
2005-12-13 15:30:00,16.18,16.18,16.15,16.16,40500.0,14.0071,14.0071,13.9811,13.9897,40500.0
2005-12-13 15:35:00,16.15,16.22,16.15,16.19,40800.0,13.9811,14.0417,13.9811,14.0157,40800.0
2005-12-13 15:40:00,16.2,16.21,16.2,16.2,31700.0,14.0244,14.033,14.0244,14.0244,31700.0
2005-12-13 15:45:00,16.2,16.2,16.19,16.2,28500.0,14.0244,14.0244,14.0157,14.0244,28500.0
2005-12-13 15:50:00,16.19,16.2,16.19,16.19,28900.0,14.0157,14.0244,14.0157,14.0157,28900.0
2005-12-13 15:55:00,16.2,16.2,16.19,16.2,56000.0,14.0244,14.0244,14.0157,14.0244,56000.0
2005-12-14 09:30:00,16.23,16.23,16.21,16.22,72000.0,14.0503,14.0503,14.033,14.0417,72000.0
2005-12-14 09:35:00,16.22,16.29,16.21,16.28,22700.0,14.0417,14.1023,14.033,14.0936,22700.0
2005-12-14 09:40:00,16.28,16.3,16.27,16.3,19800.0,14.0936,14.1109,14.085,14.1109,19800.0
2005-12-14 09:45:00,16.3,16.3,16.22,16.22,26100.0,14.1109,14.1109,14.0417,14.0417,26100.0
2005-12-14 09:50:00,16.21,16.26,16.2,16.21,32800.0,14.033,14.0763,14.0244,14.033,32800.0
2005-12-14 09:55:00,16.22,16.26,16.21,16.26,9600.0,14.0417,14.0763,14.033,14.0763,9600.0
2005-12-14 10:00:00,16.26,16.28,16.25,16.26,90400.0,14.0763,14.0936,14.0677,14.0763,90400.0
2005-12-14 10:05:00,16.25,16.26,16.24,16.24,12100.0,14.0677,14.0763,14.059,14.059,12100.0
2005-12-14 10:10:00,16.24,16.27,16.24,16.27,10700.0,14.059,14.085,14.059,14.085,10700.0
2005-12-14 10:15:00,16.27,16.28,16.25,16.27,12000.0,14.085,14.0936,14.0677,14.085,12000.0
2005-12-14 10:20:00,16.27,16.31,16.26,16.31,24600.0,14.085,14.1196,14.0763,14.1196,24600.0
2005-12-14 10:25:00,16.32,16.34,16.31,16.34,7000.0,14.1283,14.1456,14.1196,14.1456,7000.0
2005-12-14 10:30:00,16.34,16.37,16.33,16.37,69800.0,14.1456,14.1715,14.1369,14.1715,69800.0
2005-12-14 10:35:00,16.37,16.39,16.34,16.34,49500.0,14.1715,14.1889,14.1456,14.1456,49500.0
2005-12-14 10:40:00,16.34,16.36,16.3,16.36,45000.0,14.1456,14.1629,14.1109,14.1629,45000.0
2005-12-14 10:45:00,16.36,16.38,16.32,16.32,264100.0,14.1629,14.1802,14.1283,14.1283,264100.0
2005-12-14 10:50:00,16.32,16.33,16.32,16.32,22300.0,14.1283,14.1369,14.1283,14.1283,22300.0
2005-12-14 10:55:00,16.32,16.33,16.27,16.28,3600.0,14.1283,14.1369,14.085,14.0936,3600.0
2005-12-14 11:00:00,16.28,16.29,16.28,16.28,14700.0,14.0936,14.1023,14.0936,14.0936,14700.0
2005-12-14 11:05:00,16.29,16.32,16.28,16.31,18100.0,14.1023,14.1283,14.0936,14.1196,18100.0
2005-12-14 11:10:00,16.28,16.33,16.28,16.33,19500.0,14.0936,14.1369,14.0936,14.1369,19500.0
2005-12-14 11:15:00,16.33,16.39,16.32,16.39,26800.0,14.1369,14.1889,14.1283,14.1889,26800.0
2005-12-14 11:20:00,16.39,16.39,16.37,16.38,23800.0,14.1889,14.1889,14.1715,14.1802,23800.0
2005-12-14 11:25:00,16.38,16.39,16.37,16.38,7900.0,14.1802,14.1889,14.1715,14.1802,7900.0
2005-12-14 11:30:00,16.38,16.39,16.37,16.37,6500.0,14.1802,14.1889,14.1715,14.1715,6500.0
2005-12-14 11:35:00,16.37,16.39,16.33,16.35,26200.0,14.1715,14.1889,14.1369,14.1542,26200.0
2005-12-14 11:40:00,16.35,16.37,16.35,16.36,7200.0,14.1542,14.1715,14.1542,14.1629,7200.0
2005-12-14 11:45:00,16.37,16.38,16.35,16.36,23100.0,14.1715,14.1802,14.1542,14.1629,23100.0
2005-12-14 11:50:00,16.35,16.38,16.35,16.37,17300.0,14.1542,14.1802,14.1542,14.1715,17300.0
2005-12-14 11:55:00,16.37,16.39,16.37,16.39,6800.0,14.1715,14.1889,14.1715,14.1889,6800.0
2005-12-14 12:00:00,16.38,16.38,16.34,16.34,10300.0,14.1802,14.1802,14.1456,14.1456,10300.0
2005-12-14 12:05:00,16.35,16.36,16.34,16.34,9100.0,14.1542,14.1629,14.1456,14.1456,9100.0
2005-12-14 12:10:00,16.36,16.37,16.35,16.37,17900.0,14.1629,14.1715,14.1542,14.1715,17900.0
2005-12-14 12:15:00,16.36,16.37,16.36,16.36,6300.0,14.1629,14.1715,14.1629,14.1629,6300.0
2005-12-14 12:20:00,16.37,16.39,16.36,16.39,18800.0,14.1715,14.1889,14.1629,14.1889,18800.0
2005-12-14 12:25:00,16.38,16.39,16.38,16.39,9100.0,14.1802,14.1889,14.1802,14.1889,9100.0
2005-12-14 12:30:00,16.38,16.38,16.32,16.33,36600.0,14.1802,14.1802,14.1283,14.1369,36600.0
2005-12-14 12:35:00,16.34,16.35,16.34,16.34,9900.0,14.1456,14.1542,14.1456,14.1456,9900.0
2005-12-14 12:40:00,16.34,16.38,16.34,16.38,20100.0,14.1456,14.1802,14.1456,14.1802,20100.0
2005-12-14 12:45:00,16.38,16.39,16.35,16.35,60300.0,14.1802,14.1889,14.1542,14.1542,60300.0
2005-12-14 12:50:00,16.36,16.36,16.35,16.35,5800.0,14.1629,14.1629,14.1542,14.1542,5800.0
2005-12-14 12:55:00,16.35,16.38,16.35,16.38,18900.0,14.1542,14.1802,14.1542,14.1802,18900.0
2005-12-14 13:00:00,16.38,16.38,16.37,16.37,6000.0,14.1802,14.1802,14.1715,14.1715,6000.0
2005-12-14 13:05:00,16.38,16.4,16.38,16.39,35100.0,14.1802,14.1975,14.1802,14.1889,35100.0
2005-12-14 13:10:00,16.41,16.43,16.39,16.43,11900.0,14.2062,14.2235,14.1889,14.2235,11900.0
2005-12-14 13:15:00,16.43,16.44,16.41,16.44,27200.0,14.2235,14.2321,14.2062,14.2321,27200.0
2005-12-14 13:20:00,16.44,16.44,16.41,16.44,15700.0,14.2321,14.2321,14.2062,14.2321,15700.0
2005-12-14 13:25:00,16.44,16.46,16.43,16.44,54500.0,14.2321,14.2495,14.2235,14.2321,54500.0
2005-12-14 13:30:00,16.45,16.47,16.45,16.46,25900.0,14.2408,14.2581,14.2408,14.2495,25900.0
2005-12-14 13:35:00,16.46,16.46,16.44,16.46,31000.0,14.2495,14.2495,14.2321,14.2495,31000.0
2005-12-14 13:40:00,16.45,16.46,16.43,16.45,19500.0,14.2408,14.2495,14.2235,14.2408,19500.0
2005-12-14 13:45:00,16.45,16.46,16.42,16.44,26100.0,14.2408,14.2495,14.2148,14.2321,26100.0
2005-12-14 13:50:00,16.43,16.47,16.43,16.47,31500.0,14.2235,14.2581,14.2235,14.2581,31500.0
2005-12-14 13:55:00,16.47,16.48,16.46,16.48,26500.0,14.2581,14.2668,14.2495,14.2668,26500.0
2005-12-14 14:00:00,16.48,16.49,16.46,16.49,22200.0,14.2668,14.2754,14.2495,14.2754,22200.0
2005-12-14 14:05:00,16.48,16.49,16.45,16.45,25700.0,14.2668,14.2754,14.2408,14.2408,25700.0
2005-12-14 14:10:00,16.45,16.47,16.42,16.43,16300.0,14.2408,14.2581,14.2148,14.2235,16300.0
2005-12-14 14:15:00,16.43,16.44,16.41,16.42,36300.0,14.2235,14.2321,14.2062,14.2148,36300.0
2005-12-14 14:20:00,16.41,16.42,16.4,16.4,45100.0,14.2062,14.2148,14.1975,14.1975,45100.0
2005-12-14 14:25:00,16.41,16.42,16.4,16.42,19400.0,14.2062,14.2148,14.1975,14.2148,19400.0
2005-12-14 14:30:00,16.42,16.42,16.39,16.39,23700.0,14.2148,14.2148,14.1889,14.1889,23700.0
2005-12-14 14:35:00,16.38,16.39,16.37,16.38,34400.0,14.1802,14.1889,14.1715,14.1802,34400.0
2005-12-14 14:40:00,16.38,16.39,16.37,16.39,22300.0,14.1802,14.1889,14.1715,14.1889,22300.0
2005-12-14 14:45:00,16.38,16.39,16.36,16.38,14600.0,14.1802,14.1889,14.1629,14.1802,14600.0
2005-12-14 14:50:00,16.38,16.4,16.37,16.38,48000.0,14.1802,14.1975,14.1715,14.1802,48000.0
2005-12-14 14:55:00,16.39,16.42,16.39,16.4,21200.0,14.1889,14.2148,14.1889,14.1975,21200.0
2005-12-14 15:00:00,16.38,16.4,16.37,16.39,28500.0,14.1802,14.1975,14.1715,14.1889,28500.0
2005-12-14 15:05:00,16.39,16.4,16.39,16.4,14700.0,14.1889,14.1975,14.1889,14.1975,14700.0
2005-12-14 15:10:00,16.4,16.4,16.38,16.39,9800.0,14.1975,14.1975,14.1802,14.1889,9800.0
2005-12-14 15:15:00,16.39,16.4,16.39,16.4,24700.0,14.1889,14.1975,14.1889,14.1975,24700.0
2005-12-14 15:20:00,16.4,16.4,16.38,16.39,26600.0,14.1975,14.1975,14.1802,14.1889,26600.0
2005-12-14 15:25:00,16.39,16.41,16.38,16.39,22000.0,14.1889,14.2062,14.1802,14.1889,22000.0
2005-12-14 15:30:00,16.4,16.4,16.39,16.4,14600.0,14.1975,14.1975,14.1889,14.1975,14600.0
2005-12-14 15:35:00,16.4,16.4,16.39,16.4,18300.0,14.1975,14.1975,14.1889,14.1975,18300.0
2005-12-14 15:40:00,16.39,16.39,16.32,16.33,71000.0,14.1889,14.1889,14.1283,14.1369,71000.0
2005-12-14 15:45:00,16.32,16.33,16.24,16.27,157500.0,14.1283,14.1369,14.059,14.085,157500.0
2005-12-14 15:50:00,16.27,16.32,16.25,16.26,115100.0,14.085,14.1283,14.0677,14.0763,115100.0
2005-12-14 15:55:00,16.26,16.28,16.25,16.27,122700.0,14.0763,14.0936,14.0677,14.085,122700.0
2005-12-15 09:30:00,16.28,16.29,16.26,16.27,81500.0,14.0936,14.1023,14.0763,14.085,81500.0
2005-12-15 09:35:00,16.28,16.31,16.25,16.3,37900.0,14.0936,14.1196,14.0677,14.1109,37900.0
2005-12-15 09:40:00,16.32,16.35,16.3,16.31,39100.0,14.1283,14.1542,14.1109,14.1196,39100.0
2005-12-15 09:45:00,16.31,16.36,16.3,16.35,37400.0,14.1196,14.1629,14.1109,14.1542,37400.0
2005-12-15 09:50:00,16.35,16.35,16.33,16.35,26800.0,14.1542,14.1542,14.1369,14.1542,26800.0
2005-12-15 09:55:00,16.35,16.35,16.31,16.32,44700.0,14.1542,14.1542,14.1196,14.1283,44700.0
2005-12-15 10:00:00,16.32,16.35,16.3,16.31,20100.0,14.1283,14.1542,14.1109,14.1196,20100.0
2005-12-15 10:05:00,16.27,16.28,16.23,16.24,21400.0,14.085,14.0936,14.0503,14.059,21400.0
2005-12-15 10:10:00,16.24,16.25,16.23,16.25,51800.0,14.059,14.0677,14.0503,14.0677,51800.0
2005-12-15 10:15:00,16.25,16.27,16.24,16.26,10700.0,14.0677,14.085,14.059,14.0763,10700.0
2005-12-15 10:20:00,16.26,16.29,16.26,16.29,20900.0,14.0763,14.1023,14.0763,14.1023,20900.0
2005-12-15 10:25:00,16.28,16.31,16.28,16.3,22800.0,14.0936,14.1196,14.0936,14.1109,22800.0
2005-12-15 10:30:00,16.31,16.31,16.25,16.28,15700.0,14.1196,14.1196,14.0677,14.0936,15700.0
2005-12-15 10:35:00,16.27,16.28,16.27,16.28,10100.0,14.085,14.0936,14.085,14.0936,10100.0
2005-12-15 10:40:00,16.28,16.33,16.28,16.33,40500.0,14.0936,14.1369,14.0936,14.1369,40500.0
2005-12-15 10:45:00,16.33,16.35,16.32,16.33,27900.0,14.1369,14.1542,14.1283,14.1369,27900.0
2005-12-15 10:50:00,16.33,16.33,16.32,16.33,18800.0,14.1369,14.1369,14.1283,14.1369,18800.0
2005-12-15 10:55:00,16.32,16.34,16.32,16.33,16200.0,14.1283,14.1456,14.1283,14.1369,16200.0
2005-12-15 11:00:00,16.34,16.38,16.34,16.37,52100.0,14.1456,14.1802,14.1456,14.1715,52100.0
2005-12-15 11:05:00,16.37,16.4,16.36,16.4,40100.0,14.1715,14.1975,14.1629,14.1975,40100.0
2005-12-15 11:10:00,16.4,16.4,16.39,16.4,24000.0,14.1975,14.1975,14.1889,14.1975,24000.0
2005-12-15 11:15:00,16.39,16.4,16.39,16.39,15000.0,14.1889,14.1975,14.1889,14.1889,15000.0
2005-12-15 11:20:00,16.4,16.4,16.38,16.38,31500.0,14.1975,14.1975,14.1802,14.1802,31500.0
2005-12-15 11:25:00,16.38,16.39,16.37,16.38,9500.0,14.1802,14.1889,14.1715,14.1802,9500.0
2005-12-15 11:30:00,16.38,16.39,16.38,16.39,9500.0,14.1802,14.1889,14.1802,14.1889,9500.0
2005-12-15 11:35:00,16.38,16.4,16.38,16.4,16000.0,14.1802,14.1975,14.1802,14.1975,16000.0
2005-12-15 11:40:00,16.4,16.4,16.39,16.4,7600.0,14.1975,14.1975,14.1889,14.1975,7600.0
2005-12-15 11:45:00,16.39,16.41,16.39,16.41,16700.0,14.1889,14.2062,14.1889,14.2062,16700.0
2005-12-15 11:50:00,16.41,16.43,16.41,16.42,7800.0,14.2062,14.2235,14.2062,14.2148,7800.0
2005-12-15 11:55:00,16.42,16.42,16.38,16.4,20300.0,14.2148,14.2148,14.1802,14.1975,20300.0
2005-12-15 12:00:00,16.4,16.41,16.4,16.41,11800.0,14.1975,14.2062,14.1975,14.2062,11800.0
2005-12-15 12:05:00,16.41,16.41,16.4,16.41,19000.0,14.2062,14.2062,14.1975,14.2062,19000.0
2005-12-15 12:10:00,16.41,16.42,16.4,16.41,40800.0,14.2062,14.2148,14.1975,14.2062,40800.0
2005-12-15 12:15:00,16.41,16.42,16.39,16.4,34100.0,14.2062,14.2148,14.1889,14.1975,34100.0
2005-12-15 12:20:00,16.39,16.41,16.39,16.4,22800.0,14.1889,14.2062,14.1889,14.1975,22800.0
2005-12-15 12:25:00,16.4,16.41,16.39,16.4,51200.0,14.1975,14.2062,14.1889,14.1975,51200.0
2005-12-15 12:30:00,16.41,16.42,16.39,16.41,23200.0,14.2062,14.2148,14.1889,14.2062,23200.0
2005-12-15 12:35:00,16.4,16.44,16.4,16.44,44300.0,14.1975,14.2321,14.1975,14.2321,44300.0
2005-12-15 12:40:00,16.44,16.47,16.43,16.47,43800.0,14.2321,14.2581,14.2235,14.2581,43800.0
2005-12-15 12:45:00,16.47,16.48,16.47,16.48,39100.0,14.2581,14.2668,14.2581,14.2668,39100.0
2005-12-15 12:50:00,16.48,16.49,16.45,16.45,56100.0,14.2668,14.2754,14.2408,14.2408,56100.0
2005-12-15 12:55:00,16.45,16.47,16.45,16.47,15400.0,14.2408,14.2581,14.2408,14.2581,15400.0
2005-12-15 13:00:00,16.46,16.47,16.46,16.47,11100.0,14.2495,14.2581,14.2495,14.2581,11100.0
2005-12-15 13:05:00,16.46,16.47,16.43,16.44,4000.0,14.2495,14.2581,14.2235,14.2321,4000.0
2005-12-15 13:10:00,16.44,16.45,16.43,16.43,19100.0,14.2321,14.2408,14.2235,14.2235,19100.0
2005-12-15 13:15:00,16.44,16.44,16.42,16.43,8000.0,14.2321,14.2321,14.2148,14.2235,8000.0
2005-12-15 13:20:00,16.42,16.47,16.42,16.45,62500.0,14.2148,14.2581,14.2148,14.2408,62500.0
2005-12-15 13:25:00,16.46,16.48,16.46,16.47,19100.0,14.2495,14.2668,14.2495,14.2581,19100.0
2005-12-15 13:30:00,16.47,16.48,16.47,16.48,9900.0,14.2581,14.2668,14.2581,14.2668,9900.0
2005-12-15 13:35:00,16.48,16.49,16.47,16.48,76400.0,14.2668,14.2754,14.2581,14.2668,76400.0
2005-12-15 13:40:00,16.49,16.55,16.48,16.54,178100.0,14.2754,14.3274,14.2668,14.3187,178100.0
2005-12-15 13:45:00,16.54,16.6,16.52,16.59,71400.0,14.3187,14.3707,14.3014,14.362,71400.0
2005-12-15 13:50:00,16.6,16.6,16.53,16.53,34000.0,14.3707,14.3707,14.3101,14.3101,34000.0
2005-12-15 13:55:00,16.54,16.56,16.53,16.55,15300.0,14.3187,14.336,14.3101,14.3274,15300.0
2005-12-15 14:00:00,16.55,16.58,16.53,16.58,11100.0,14.3274,14.3533,14.3101,14.3533,11100.0
2005-12-15 14:05:00,16.58,16.6,16.57,16.6,28700.0,14.3533,14.3707,14.3447,14.3707,28700.0
2005-12-15 14:10:00,16.59,16.62,16.58,16.61,26300.0,14.362,14.388,14.3533,14.3793,26300.0
2005-12-15 14:15:00,16.61,16.61,16.58,16.58,17000.0,14.3793,14.3793,14.3533,14.3533,17000.0
2005-12-15 14:20:00,16.59,16.6,16.57,16.57,15100.0,14.362,14.3707,14.3447,14.3447,15100.0
2005-12-15 14:25:00,16.56,16.56,16.54,16.54,15400.0,14.336,14.336,14.3187,14.3187,15400.0
2005-12-15 14:30:00,16.55,16.55,16.52,16.54,48300.0,14.3274,14.3274,14.3014,14.3187,48300.0
2005-12-15 14:35:00,16.54,16.54,16.52,16.53,15700.0,14.3187,14.3187,14.3014,14.3101,15700.0
2005-12-15 14:40:00,16.53,16.55,16.52,16.54,18300.0,14.3101,14.3274,14.3014,14.3187,18300.0
2005-12-15 14:45:00,16.53,16.54,16.51,16.54,20800.0,14.3101,14.3187,14.2927,14.3187,20800.0
2005-12-15 14:50:00,16.53,16.55,16.5,16.54,22900.0,14.3101,14.3274,14.2841,14.3187,22900.0
2005-12-15 14:55:00,16.53,16.55,16.51,16.55,19300.0,14.3101,14.3274,14.2927,14.3274,19300.0
2005-12-15 15:00:00,16.55,16.57,16.52,16.57,65100.0,14.3274,14.3447,14.3014,14.3447,65100.0
2005-12-15 15:05:00,16.58,16.58,16.55,16.55,19200.0,14.3533,14.3533,14.3274,14.3274,19200.0
2005-12-15 15:10:00,16.55,16.58,16.55,16.57,25700.0,14.3274,14.3533,14.3274,14.3447,25700.0
2005-12-15 15:15:00,16.58,16.6,16.57,16.6,56600.0,14.3533,14.3707,14.3447,14.3707,56600.0
2005-12-15 15:20:00,16.61,16.62,16.55,16.57,53200.0,14.3793,14.388,14.3274,14.3447,53200.0
2005-12-15 15:25:00,16.57,16.6,16.57,16.59,37500.0,14.3447,14.3707,14.3447,14.362,37500.0
2005-12-15 15:30:00,16.59,16.6,16.57,16.57,33900.0,14.362,14.3707,14.3447,14.3447,33900.0
2005-12-15 15:35:00,16.57,16.6,16.57,16.58,24700.0,14.3447,14.3707,14.3447,14.3533,24700.0
2005-12-15 15:40:00,16.58,16.59,16.57,16.58,38700.0,14.3533,14.362,14.3447,14.3533,38700.0
2005-12-15 15:45:00,16.57,16.58,16.57,16.58,30300.0,14.3447,14.3533,14.3447,14.3533,30300.0
2005-12-15 15:50:00,16.57,16.6,16.57,16.6,54100.0,14.3447,14.3707,14.3447,14.3707,54100.0
2005-12-15 15:55:00,16.6,16.62,16.59,16.61,67100.0,14.3707,14.388,14.362,14.3793,67100.0
2005-12-16 09:30:00,16.64,16.68,16.6,16.67,689500.0,14.4053,14.4399,14.3707,14.4313,689500.0
2005-12-16 09:35:00,16.68,16.69,16.62,16.62,80000.0,14.4399,14.4486,14.388,14.388,80000.0
2005-12-16 09:40:00,16.62,16.64,16.61,16.64,29200.0,14.388,14.4053,14.3793,14.4053,29200.0
2005-12-16 09:45:00,16.64,16.65,16.63,16.64,47900.0,14.4053,14.4139,14.3966,14.4053,47900.0
2005-12-16 09:50:00,16.64,16.73,16.62,16.64,32100.0,14.4053,14.4832,14.388,14.4053,32100.0
2005-12-16 09:55:00,16.64,16.66,16.64,16.65,48600.0,14.4053,14.4226,14.4053,14.4139,48600.0
2005-12-16 10:00:00,16.66,16.7,16.66,16.68,50500.0,14.4226,14.4572,14.4226,14.4399,50500.0
2005-12-16 10:05:00,16.68,16.7,16.66,16.67,101800.0,14.4399,14.4572,14.4226,14.4313,101800.0
2005-12-16 10:10:00,16.68,16.7,16.68,16.7,76300.0,14.4399,14.4572,14.4399,14.4572,76300.0
2005-12-16 10:15:00,16.7,16.71,16.69,16.7,164700.0,14.4572,14.4659,14.4486,14.4572,164700.0
2005-12-16 10:20:00,16.7,16.72,16.69,16.71,42800.0,14.4572,14.4745,14.4486,14.4659,42800.0
2005-12-16 10:25:00,16.7,16.74,16.69,16.73,110300.0,14.4572,14.4919,14.4486,14.4832,110300.0
2005-12-16 10:30:00,16.73,16.75,16.7,16.73,70900.0,14.4832,14.5005,14.4572,14.4832,70900.0
2005-12-16 10:35:00,16.72,16.74,16.71,16.71,21900.0,14.4745,14.4919,14.4659,14.4659,21900.0
2005-12-16 10:40:00,16.71,16.73,16.71,16.73,24200.0,14.4659,14.4832,14.4659,14.4832,24200.0
2005-12-16 10:45:00,16.73,16.73,16.72,16.73,17500.0,14.4832,14.4832,14.4745,14.4832,17500.0
2005-12-16 10:50:00,16.73,16.73,16.72,16.72,42300.0,14.4832,14.4832,14.4745,14.4745,42300.0
2005-12-16 10:55:00,16.73,16.74,16.72,16.74,25200.0,14.4832,14.4919,14.4745,14.4919,25200.0
2005-12-16 11:00:00,16.74,16.75,16.73,16.75,56600.0,14.4919,14.5005,14.4832,14.5005,56600.0
2005-12-16 11:05:00,16.75,16.75,16.74,16.75,101200.0,14.5005,14.5005,14.4919,14.5005,101200.0
2005-12-16 11:10:00,16.75,16.8,16.75,16.79,226600.0,14.5005,14.5438,14.5005,14.5351,226600.0
2005-12-16 11:15:00,16.79,16.79,16.78,16.79,49700.0,14.5351,14.5351,14.5265,14.5351,49700.0
2005-12-16 11:20:00,16.79,16.79,16.75,16.75,63200.0,14.5351,14.5351,14.5005,14.5005,63200.0
2005-12-16 11:25:00,16.76,16.76,16.75,16.75,43000.0,14.5092,14.5092,14.5005,14.5005,43000.0
2005-12-16 11:30:00,16.75,16.75,16.68,16.73,35500.0,14.5005,14.5005,14.4399,14.4832,35500.0
2005-12-16 11:35:00,16.73,16.73,16.71,16.72,24100.0,14.4832,14.4832,14.4659,14.4745,24100.0
2005-12-16 11:40:00,16.71,16.74,16.71,16.73,23000.0,14.4659,14.4919,14.4659,14.4832,23000.0
2005-12-16 11:45:00,16.73,16.74,16.69,16.7,45600.0,14.4832,14.4919,14.4486,14.4572,45600.0
2005-12-16 11:50:00,16.69,16.7,16.68,16.68,14300.0,14.4486,14.4572,14.4399,14.4399,14300.0
2005-12-16 11:55:00,16.67,16.72,16.67,16.71,82000.0,14.4313,14.4745,14.4313,14.4659,82000.0
2005-12-16 12:00:00,16.71,16.74,16.71,16.72,26900.0,14.4659,14.4919,14.4659,14.4745,26900.0
2005-12-16 12:05:00,16.73,16.78,16.72,16.78,38600.0,14.4832,14.5265,14.4745,14.5265,38600.0
2005-12-16 12:10:00,16.77,16.79,16.77,16.78,75700.0,14.5178,14.5351,14.5178,14.5265,75700.0
2005-12-16 12:15:00,16.76,16.79,16.76,16.78,82800.0,14.5092,14.5351,14.5092,14.5265,82800.0
2005-12-16 12:20:00,16.78,16.82,16.78,16.82,135200.0,14.5265,14.5611,14.5265,14.5611,135200.0
2005-12-16 12:25:00,16.82,16.82,16.79,16.8,45000.0,14.5611,14.5611,14.5351,14.5438,45000.0
2005-12-16 12:30:00,16.8,16.81,16.77,16.78,39700.0,14.5438,14.5525,14.5178,14.5265,39700.0
2005-12-16 12:35:00,16.78,16.79,16.77,16.78,37300.0,14.5265,14.5351,14.5178,14.5265,37300.0
2005-12-16 12:40:00,16.77,16.78,16.76,16.77,40900.0,14.5178,14.5265,14.5092,14.5178,40900.0
2005-12-16 12:45:00,16.77,16.81,16.77,16.81,58400.0,14.5178,14.5525,14.5178,14.5525,58400.0
2005-12-16 12:50:00,16.81,16.82,16.8,16.82,38400.0,14.5525,14.5611,14.5438,14.5611,38400.0
2005-12-16 12:55:00,16.82,16.83,16.81,16.82,34300.0,14.5611,14.5698,14.5525,14.5611,34300.0
2005-12-16 13:00:00,16.82,16.83,16.81,16.81,56900.0,14.5611,14.5698,14.5525,14.5525,56900.0
2005-12-16 13:05:00,16.83,16.83,16.79,16.79,47800.0,14.5698,14.5698,14.5351,14.5351,47800.0
2005-12-16 13:10:00,16.79,16.8,16.78,16.8,34800.0,14.5351,14.5438,14.5265,14.5438,34800.0
2005-12-16 13:15:00,16.8,16.8,16.79,16.8,57400.0,14.5438,14.5438,14.5351,14.5438,57400.0
2005-12-16 13:20:00,16.8,16.81,16.8,16.8,40400.0,14.5438,14.5525,14.5438,14.5438,40400.0
2005-12-16 13:25:00,16.8,16.82,16.8,16.82,21800.0,14.5438,14.5611,14.5438,14.5611,21800.0
2005-12-16 13:30:00,16.81,16.83,16.81,16.83,47700.0,14.5525,14.5698,14.5525,14.5698,47700.0
2005-12-16 13:35:00,16.83,16.85,16.83,16.85,100500.0,14.5698,14.5871,14.5698,14.5871,100500.0
2005-12-16 13:40:00,16.85,16.85,16.84,16.84,75900.0,14.5871,14.5871,14.5784,14.5784,75900.0
2005-12-16 13:45:00,16.84,16.86,16.84,16.86,44200.0,14.5784,14.5957,14.5784,14.5957,44200.0
2005-12-16 13:50:00,16.85,16.86,16.85,16.86,22200.0,14.5871,14.5957,14.5871,14.5957,22200.0
2005-12-16 13:55:00,16.86,16.87,16.85,16.86,53300.0,14.5957,14.6044,14.5871,14.5957,53300.0
2005-12-16 14:00:00,16.86,16.86,16.84,16.85,32200.0,14.5957,14.5957,14.5784,14.5871,32200.0
2005-12-16 14:05:00,16.85,16.86,16.84,16.85,22900.0,14.5871,14.5957,14.5784,14.5871,22900.0
2005-12-16 14:10:00,16.86,16.88,16.85,16.88,37300.0,14.5957,14.6131,14.5871,14.6131,37300.0
2005-12-16 14:15:00,16.88,16.89,16.87,16.89,47900.0,14.6131,14.6217,14.6044,14.6217,47900.0
2005-12-16 14:20:00,16.88,16.88,16.86,16.87,47300.0,14.6131,14.6131,14.5957,14.6044,47300.0
2005-12-16 14:25:00,16.87,16.88,16.86,16.88,16600.0,14.6044,14.6131,14.5957,14.6131,16600.0
2005-12-16 14:30:00,16.88,16.88,16.87,16.88,26400.0,14.6131,14.6131,14.6044,14.6131,26400.0
2005-12-16 14:35:00,16.88,16.89,16.87,16.88,17200.0,14.6131,14.6217,14.6044,14.6131,17200.0
2005-12-16 14:40:00,16.89,16.89,16.88,16.88,40100.0,14.6217,14.6217,14.6131,14.6131,40100.0
2005-12-16 14:45:00,16.88,16.89,16.88,16.88,26000.0,14.6131,14.6217,14.6131,14.6131,26000.0
2005-12-16 14:50:00,16.88,16.89,16.87,16.88,53500.0,14.6131,14.6217,14.6044,14.6131,53500.0
2005-12-16 14:55:00,16.88,16.88,16.87,16.88,36600.0,14.6131,14.6131,14.6044,14.6131,36600.0
2005-12-16 15:00:00,16.88,16.89,16.87,16.88,47300.0,14.6131,14.6217,14.6044,14.6131,47300.0
2005-12-16 15:05:00,16.88,16.89,16.87,16.87,91600.0,14.6131,14.6217,14.6044,14.6044,91600.0
2005-12-16 15:10:00,16.88,16.88,16.87,16.87,58700.0,14.6131,14.6131,14.6044,14.6044,58700.0
2005-12-16 15:15:00,16.88,16.9,16.87,16.9,78800.0,14.6131,14.6304,14.6044,14.6304,78800.0
2005-12-16 15:20:00,16.9,16.9,16.89,16.9,60000.0,14.6304,14.6304,14.6217,14.6304,60000.0
2005-12-16 15:25:00,16.89,16.9,16.89,16.9,87100.0,14.6217,14.6304,14.6217,14.6304,87100.0
2005-12-16 15:30:00,16.89,16.92,16.89,16.91,147200.0,14.6217,14.6477,14.6217,14.639,147200.0
2005-12-16 15:35:00,16.91,16.95,16.91,16.93,98200.0,14.639,14.6736,14.639,14.6563,98200.0
2005-12-16 15:40:00,16.93,16.93,16.85,16.86,106300.0,14.6563,14.6563,14.5871,14.5957,106300.0
2005-12-16 15:45:00,16.86,16.89,16.84,16.85,120500.0,14.5957,14.6217,14.5784,14.5871,120500.0
2005-12-16 15:50:00,16.85,16.85,16.83,16.83,88600.0,14.5871,14.5871,14.5698,14.5698,88600.0
2005-12-16 15:55:00,16.83,16.85,16.83,16.85,141600.0,14.5698,14.5871,14.5698,14.5871,141600.0
2005-12-19 09:30:00,16.72,16.82,16.68,16.69,177600.0,14.4745,14.5611,14.4399,14.4486,177600.0
2005-12-19 09:35:00,16.66,16.73,16.66,16.67,66500.0,14.4226,14.4832,14.4226,14.4313,66500.0
2005-12-19 09:40:00,16.68,16.7,16.63,16.7,66900.0,14.4399,14.4572,14.3966,14.4572,66900.0
2005-12-19 09:45:00,16.7,16.76,16.7,16.75,74800.0,14.4572,14.5092,14.4572,14.5005,74800.0
2005-12-19 09:50:00,16.74,16.79,16.73,16.75,62500.0,14.4919,14.5351,14.4832,14.5005,62500.0
2005-12-19 09:55:00,16.75,16.75,16.72,16.73,27200.0,14.5005,14.5005,14.4745,14.4832,27200.0
2005-12-19 10:00:00,16.72,16.73,16.65,16.7,70100.0,14.4745,14.4832,14.4139,14.4572,70100.0
2005-12-19 10:05:00,16.69,16.7,16.64,16.67,59100.0,14.4486,14.4572,14.4053,14.4313,59100.0
2005-12-19 10:10:00,16.66,16.74,16.65,16.73,55500.0,14.4226,14.4919,14.4139,14.4832,55500.0
2005-12-19 10:15:00,16.74,16.82,16.73,16.82,78700.0,14.4919,14.5611,14.4832,14.5611,78700.0
2005-12-19 10:20:00,16.82,16.87,16.8,16.84,80700.0,14.5611,14.6044,14.5438,14.5784,80700.0
2005-12-19 10:25:00,16.85,16.86,16.83,16.84,67600.0,14.5871,14.5957,14.5698,14.5784,67600.0
2005-12-19 10:30:00,16.84,16.84,16.82,16.83,54900.0,14.5784,14.5784,14.5611,14.5698,54900.0
2005-12-19 10:35:00,16.83,16.84,16.83,16.83,61800.0,14.5698,14.5784,14.5698,14.5698,61800.0
2005-12-19 10:40:00,16.84,16.86,16.84,16.85,73900.0,14.5784,14.5957,14.5784,14.5871,73900.0
2005-12-19 10:45:00,16.85,16.86,16.84,16.86,53200.0,14.5871,14.5957,14.5784,14.5957,53200.0
2005-12-19 10:50:00,16.86,16.86,16.83,16.85,31000.0,14.5957,14.5957,14.5698,14.5871,31000.0
2005-12-19 10:55:00,16.84,16.85,16.82,16.82,20800.0,14.5784,14.5871,14.5611,14.5611,20800.0
2005-12-19 11:00:00,16.82,16.83,16.78,16.8,30800.0,14.5611,14.5698,14.5265,14.5438,30800.0
2005-12-19 11:05:00,16.79,16.8,16.77,16.78,54600.0,14.5351,14.5438,14.5178,14.5265,54600.0
2005-12-19 11:10:00,16.78,16.78,16.71,16.73,40500.0,14.5265,14.5265,14.4659,14.4832,40500.0
2005-12-19 11:15:00,16.73,16.76,16.72,16.74,21500.0,14.4832,14.5092,14.4745,14.4919,21500.0
2005-12-19 11:20:00,16.74,16.77,16.74,16.76,38200.0,14.4919,14.5178,14.4919,14.5092,38200.0
2005-12-19 11:25:00,16.76,16.77,16.76,16.76,10900.0,14.5092,14.5178,14.5092,14.5092,10900.0
2005-12-19 11:30:00,16.76,16.76,16.7,16.71,49200.0,14.5092,14.5092,14.4572,14.4659,49200.0
2005-12-19 11:35:00,16.72,16.74,16.7,16.73,34800.0,14.4745,14.4919,14.4572,14.4832,34800.0
2005-12-19 11:40:00,16.74,16.76,16.73,16.75,49000.0,14.4919,14.5092,14.4832,14.5005,49000.0
2005-12-19 11:45:00,16.74,16.75,16.73,16.73,26400.0,14.4919,14.5005,14.4832,14.4832,26400.0
2005-12-19 11:50:00,16.73,16.74,16.72,16.73,17600.0,14.4832,14.4919,14.4745,14.4832,17600.0
2005-12-19 11:55:00,16.72,16.73,16.7,16.71,32300.0,14.4745,14.4832,14.4572,14.4659,32300.0
2005-12-19 12:00:00,16.71,16.71,16.68,16.69,36300.0,14.4659,14.4659,14.4399,14.4486,36300.0
2005-12-19 12:05:00,16.69,16.72,16.69,16.7,33200.0,14.4486,14.4745,14.4486,14.4572,33200.0
2005-12-19 12:10:00,16.69,16.7,16.66,16.66,24300.0,14.4486,14.4572,14.4226,14.4226,24300.0
2005-12-19 12:15:00,16.66,16.66,16.61,16.65,68900.0,14.4226,14.4226,14.3793,14.4139,68900.0
2005-12-19 12:20:00,16.64,16.65,16.61,16.62,33400.0,14.4053,14.4139,14.3793,14.388,33400.0
2005-12-19 12:25:00,16.62,16.63,16.57,16.6,55800.0,14.388,14.3966,14.3447,14.3707,55800.0
2005-12-19 12:30:00,16.61,16.64,16.61,16.64,22500.0,14.3793,14.4053,14.3793,14.4053,22500.0
2005-12-19 12:35:00,16.63,16.65,16.59,16.6,17600.0,14.3966,14.4139,14.362,14.3707,17600.0
2005-12-19 12:40:00,16.61,16.64,16.6,16.64,17700.0,14.3793,14.4053,14.3707,14.4053,17700.0
2005-12-19 12:45:00,16.64,16.65,16.63,16.64,11800.0,14.4053,14.4139,14.3966,14.4053,11800.0
2005-12-19 12:50:00,16.64,16.66,16.63,16.65,9300.0,14.4053,14.4226,14.3966,14.4139,9300.0
2005-12-19 12:55:00,16.65,16.66,16.64,16.65,21000.0,14.4139,14.4226,14.4053,14.4139,21000.0
2005-12-19 13:00:00,16.65,16.65,16.61,16.62,17800.0,14.4139,14.4139,14.3793,14.388,17800.0
2005-12-19 13:05:00,16.63,16.64,16.6,16.6,21900.0,14.3966,14.4053,14.3707,14.3707,21900.0
2005-12-19 13:10:00,16.61,16.65,16.61,16.64,10600.0,14.3793,14.4139,14.3793,14.4053,10600.0
2005-12-19 13:15:00,16.63,16.63,16.6,16.61,15400.0,14.3966,14.3966,14.3707,14.3793,15400.0
2005-12-19 13:20:00,16.61,16.63,16.6,16.62,7900.0,14.3793,14.3966,14.3707,14.388,7900.0
2005-12-19 13:25:00,16.63,16.64,16.56,16.6,22000.0,14.3966,14.4053,14.336,14.3707,22000.0
2005-12-19 13:30:00,16.6,16.61,16.59,16.59,39700.0,14.3707,14.3793,14.362,14.362,39700.0
2005-12-19 13:35:00,16.59,16.61,16.59,16.61,15300.0,14.362,14.3793,14.362,14.3793,15300.0
2005-12-19 13:40:00,16.6,16.61,16.59,16.61,22700.0,14.3707,14.3793,14.362,14.3793,22700.0
2005-12-19 13:45:00,16.6,16.61,16.59,16.59,12700.0,14.3707,14.3793,14.362,14.362,12700.0
2005-12-19 13:50:00,16.59,16.61,16.59,16.6,17800.0,14.362,14.3793,14.362,14.3707,17800.0
2005-12-19 13:55:00,16.59,16.61,16.59,16.6,14500.0,14.362,14.3793,14.362,14.3707,14500.0
2005-12-19 14:00:00,16.59,16.6,16.57,16.6,91800.0,14.362,14.3707,14.3447,14.3707,91800.0
2005-12-19 14:05:00,16.56,16.57,16.56,16.56,15900.0,14.336,14.3447,14.336,14.336,15900.0
2005-12-19 14:10:00,16.56,16.56,16.51,16.52,47400.0,14.336,14.336,14.2927,14.3014,47400.0
2005-12-19 14:15:00,16.52,16.52,16.46,16.49,80500.0,14.3014,14.3014,14.2495,14.2754,80500.0
2005-12-19 14:20:00,16.49,16.56,16.49,16.56,77900.0,14.2754,14.336,14.2754,14.336,77900.0
2005-12-19 14:25:00,16.57,16.57,16.55,16.56,30300.0,14.3447,14.3447,14.3274,14.336,30300.0
2005-12-19 14:30:00,16.55,16.55,16.52,16.52,20200.0,14.3274,14.3274,14.3014,14.3014,20200.0
2005-12-19 14:35:00,16.52,16.53,16.5,16.51,30600.0,14.3014,14.3101,14.2841,14.2927,30600.0
2005-12-19 14:40:00,16.51,16.52,16.51,16.52,16700.0,14.2927,14.3014,14.2927,14.3014,16700.0
2005-12-19 14:45:00,16.51,16.52,16.5,16.51,19400.0,14.2927,14.3014,14.2841,14.2927,19400.0
2005-12-19 14:50:00,16.51,16.55,16.51,16.53,18600.0,14.2927,14.3274,14.2927,14.3101,18600.0
2005-12-19 14:55:00,16.53,16.54,16.5,16.5,48000.0,14.3101,14.3187,14.2841,14.2841,48000.0
2005-12-19 15:00:00,16.5,16.5,16.49,16.49,28300.0,14.2841,14.2841,14.2754,14.2754,28300.0
2005-12-19 15:05:00,16.49,16.49,16.48,16.48,17600.0,14.2754,14.2754,14.2668,14.2668,17600.0
2005-12-19 15:10:00,16.48,16.49,16.48,16.49,25800.0,14.2668,14.2754,14.2668,14.2754,25800.0
2005-12-19 15:15:00,16.49,16.49,16.48,16.49,30200.0,14.2754,14.2754,14.2668,14.2754,30200.0
2005-12-19 15:20:00,16.5,16.5,16.49,16.5,22900.0,14.2841,14.2841,14.2754,14.2841,22900.0
2005-12-19 15:25:00,16.5,16.5,16.49,16.49,26700.0,14.2841,14.2841,14.2754,14.2754,26700.0
2005-12-19 15:30:00,16.49,16.49,16.47,16.48,56000.0,14.2754,14.2754,14.2581,14.2668,56000.0
2005-12-19 15:35:00,16.48,16.51,16.47,16.51,43300.0,14.2668,14.2927,14.2581,14.2927,43300.0
2005-12-19 15:40:00,16.5,16.52,16.5,16.52,44100.0,14.2841,14.3014,14.2841,14.3014,44100.0
2005-12-19 15:45:00,16.52,16.53,16.51,16.53,53200.0,14.3014,14.3101,14.2927,14.3101,53200.0
2005-12-19 15:50:00,16.53,16.56,16.52,16.56,104300.0,14.3101,14.336,14.3014,14.336,104300.0
2005-12-19 15:55:00,16.56,16.59,16.54,16.56,289900.0,14.336,14.362,14.3187,14.336,289900.0
2005-12-20 09:30:00,16.51,16.62,16.45,16.53,82400.0,14.2927,14.388,14.2408,14.3101,82400.0
2005-12-20 09:35:00,16.51,16.59,16.47,16.48,13900.0,14.2927,14.362,14.2581,14.2668,13900.0
2005-12-20 09:40:00,16.47,16.53,16.43,16.53,37400.0,14.2581,14.3101,14.2235,14.3101,37400.0
2005-12-20 09:45:00,16.53,16.53,16.48,16.5,45500.0,14.3101,14.3101,14.2668,14.2841,45500.0
2005-12-20 09:50:00,16.5,16.5,16.46,16.47,33600.0,14.2841,14.2841,14.2495,14.2581,33600.0
2005-12-20 09:55:00,16.46,16.47,16.45,16.46,29600.0,14.2495,14.2581,14.2408,14.2495,29600.0
2005-12-20 10:00:00,16.46,16.46,16.41,16.43,51800.0,14.2495,14.2495,14.2062,14.2235,51800.0
2005-12-20 10:05:00,16.43,16.44,16.41,16.43,5400.0,14.2235,14.2321,14.2062,14.2235,5400.0
2005-12-20 10:10:00,16.45,16.45,16.42,16.42,15900.0,14.2408,14.2408,14.2148,14.2148,15900.0
2005-12-20 10:15:00,16.42,16.42,16.37,16.37,122900.0,14.2148,14.2148,14.1715,14.1715,122900.0
2005-12-20 10:20:00,16.37,16.38,16.32,16.33,58900.0,14.1715,14.1802,14.1283,14.1369,58900.0
2005-12-20 10:25:00,16.33,16.38,16.33,16.37,150900.0,14.1369,14.1802,14.1369,14.1715,150900.0
2005-12-20 10:30:00,16.37,16.39,16.37,16.37,5800.0,14.1715,14.1889,14.1715,14.1715,5800.0
2005-12-20 10:35:00,16.38,16.43,16.37,16.43,50700.0,14.1802,14.2235,14.1715,14.2235,50700.0
2005-12-20 10:40:00,16.44,16.45,16.37,16.37,20100.0,14.2321,14.2408,14.1715,14.1715,20100.0
2005-12-20 10:45:00,16.37,16.38,16.36,16.37,18500.0,14.1715,14.1802,14.1629,14.1715,18500.0
2005-12-20 10:50:00,16.37,16.39,16.36,16.39,41900.0,14.1715,14.1889,14.1629,14.1889,41900.0
2005-12-20 10:55:00,16.39,16.42,16.38,16.41,13500.0,14.1889,14.2148,14.1802,14.2062,13500.0
2005-12-20 11:00:00,16.4,16.42,16.4,16.41,12300.0,14.1975,14.2148,14.1975,14.2062,12300.0
2005-12-20 11:05:00,16.41,16.41,16.38,16.4,81800.0,14.2062,14.2062,14.1802,14.1975,81800.0
2005-12-20 11:10:00,16.41,16.41,16.38,16.4,24500.0,14.2062,14.2062,14.1802,14.1975,24500.0
2005-12-20 11:15:00,16.4,16.4,16.38,16.39,43900.0,14.1975,14.1975,14.1802,14.1889,43900.0
2005-12-20 11:20:00,16.39,16.4,16.39,16.39,6600.0,14.1889,14.1975,14.1889,14.1889,6600.0
2005-12-20 11:25:00,16.4,16.4,16.36,16.37,31300.0,14.1975,14.1975,14.1629,14.1715,31300.0
2005-12-20 11:30:00,16.36,16.4,16.36,16.4,20700.0,14.1629,14.1975,14.1629,14.1975,20700.0
2005-12-20 11:35:00,16.41,16.41,16.38,16.38,16900.0,14.2062,14.2062,14.1802,14.1802,16900.0
2005-12-20 11:40:00,16.38,16.38,16.37,16.38,12400.0,14.1802,14.1802,14.1715,14.1802,12400.0
2005-12-20 11:45:00,16.38,16.39,16.37,16.37,4600.0,14.1802,14.1889,14.1715,14.1715,4600.0
2005-12-20 11:50:00,16.37,16.37,16.35,16.37,14700.0,14.1715,14.1715,14.1542,14.1715,14700.0
2005-12-20 11:55:00,16.36,16.37,16.35,16.35,15200.0,14.1629,14.1715,14.1542,14.1542,15200.0
2005-12-20 12:00:00,16.35,16.37,16.35,16.36,12300.0,14.1542,14.1715,14.1542,14.1629,12300.0
2005-12-20 12:05:00,16.37,16.4,16.37,16.4,24300.0,14.1715,14.1975,14.1715,14.1975,24300.0
2005-12-20 12:10:00,16.4,16.42,16.39,16.42,8300.0,14.1975,14.2148,14.1889,14.2148,8300.0
2005-12-20 12:15:00,16.42,16.43,16.41,16.43,5100.0,14.2148,14.2235,14.2062,14.2235,5100.0
2005-12-20 12:20:00,16.43,16.47,16.43,16.47,17100.0,14.2235,14.2581,14.2235,14.2581,17100.0
2005-12-20 12:25:00,16.47,16.48,16.46,16.46,21200.0,14.2581,14.2668,14.2495,14.2495,21200.0
2005-12-20 12:30:00,16.46,16.54,16.46,16.54,47900.0,14.2495,14.3187,14.2495,14.3187,47900.0
2005-12-20 12:35:00,16.53,16.54,16.53,16.53,25000.0,14.3101,14.3187,14.3101,14.3101,25000.0
2005-12-20 12:40:00,16.53,16.54,16.53,16.53,14700.0,14.3101,14.3187,14.3101,14.3101,14700.0
2005-12-20 12:45:00,16.54,16.54,16.53,16.54,14700.0,14.3187,14.3187,14.3101,14.3187,14700.0
2005-12-20 12:50:00,16.53,16.56,16.53,16.56,14600.0,14.3101,14.336,14.3101,14.336,14600.0
2005-12-20 12:55:00,16.56,16.6,16.56,16.6,48400.0,14.336,14.3707,14.336,14.3707,48400.0
2005-12-20 13:00:00,16.6,16.62,16.59,16.6,54000.0,14.3707,14.388,14.362,14.3707,54000.0
2005-12-20 13:05:00,16.6,16.61,16.59,16.59,31700.0,14.3707,14.3793,14.362,14.362,31700.0
2005-12-20 13:10:00,16.59,16.59,16.57,16.58,9400.0,14.362,14.362,14.3447,14.3533,9400.0
2005-12-20 13:15:00,16.58,16.6,16.58,16.6,36600.0,14.3533,14.3707,14.3533,14.3707,36600.0
2005-12-20 13:20:00,16.6,16.6,16.55,16.57,23200.0,14.3707,14.3707,14.3274,14.3447,23200.0
2005-12-20 13:25:00,16.57,16.59,16.57,16.58,6200.0,14.3447,14.362,14.3447,14.3533,6200.0
2005-12-20 13:30:00,16.58,16.59,16.57,16.58,6100.0,14.3533,14.362,14.3447,14.3533,6100.0
2005-12-20 13:35:00,16.58,16.58,16.57,16.58,5200.0,14.3533,14.3533,14.3447,14.3533,5200.0
2005-12-20 13:40:00,16.58,16.59,16.57,16.57,13500.0,14.3533,14.362,14.3447,14.3447,13500.0
2005-12-20 13:45:00,16.57,16.57,16.55,16.55,13600.0,14.3447,14.3447,14.3274,14.3274,13600.0
2005-12-20 13:50:00,16.55,16.56,16.55,16.56,16900.0,14.3274,14.336,14.3274,14.336,16900.0
2005-12-20 13:55:00,16.56,16.58,16.56,16.58,10100.0,14.336,14.3533,14.336,14.3533,10100.0
2005-12-20 14:00:00,16.58,16.59,16.57,16.57,15200.0,14.3533,14.362,14.3447,14.3447,15200.0
2005-12-20 14:05:00,16.57,16.58,16.56,16.57,32800.0,14.3447,14.3533,14.336,14.3447,32800.0
2005-12-20 14:10:00,16.57,16.57,16.55,16.57,23900.0,14.3447,14.3447,14.3274,14.3447,23900.0
2005-12-20 14:15:00,16.58,16.6,16.56,16.58,55900.0,14.3533,14.3707,14.336,14.3533,55900.0
2005-12-20 14:20:00,16.57,16.59,16.56,16.59,23600.0,14.3447,14.362,14.336,14.362,23600.0
2005-12-20 14:25:00,16.59,16.6,16.58,16.58,17400.0,14.362,14.3707,14.3533,14.3533,17400.0
2005-12-20 14:30:00,16.59,16.62,16.58,16.59,27500.0,14.362,14.388,14.3533,14.362,27500.0
2005-12-20 14:35:00,16.59,16.59,16.56,16.56,47200.0,14.362,14.362,14.336,14.336,47200.0
2005-12-20 14:40:00,16.57,16.58,16.56,16.57,53000.0,14.3447,14.3533,14.336,14.3447,53000.0
2005-12-20 14:45:00,16.57,16.57,16.56,16.57,27600.0,14.3447,14.3447,14.336,14.3447,27600.0
2005-12-20 14:50:00,16.57,16.57,16.55,16.56,9200.0,14.3447,14.3447,14.3274,14.336,9200.0
2005-12-20 14:55:00,16.56,16.59,16.56,16.59,26500.0,14.336,14.362,14.336,14.362,26500.0
2005-12-20 15:00:00,16.58,16.58,16.52,16.54,54900.0,14.3533,14.3533,14.3014,14.3187,54900.0
2005-12-20 15:05:00,16.55,16.56,16.52,16.53,28300.0,14.3274,14.336,14.3014,14.3101,28300.0
2005-12-20 15:10:00,16.52,16.53,16.47,16.47,31400.0,14.3014,14.3101,14.2581,14.2581,31400.0
2005-12-20 15:15:00,16.49,16.52,16.49,16.52,11000.0,14.2754,14.3014,14.2754,14.3014,11000.0
2005-12-20 15:20:00,16.52,16.52,16.5,16.5,39100.0,14.3014,14.3014,14.2841,14.2841,39100.0
2005-12-20 15:25:00,16.5,16.5,16.46,16.47,44500.0,14.2841,14.2841,14.2495,14.2581,44500.0
2005-12-20 15:30:00,16.48,16.49,16.47,16.47,7500.0,14.2668,14.2754,14.2581,14.2581,7500.0
2005-12-20 15:35:00,16.47,16.5,16.47,16.49,23800.0,14.2581,14.2841,14.2581,14.2754,23800.0
2005-12-20 15:40:00,16.49,16.5,16.47,16.49,23200.0,14.2754,14.2841,14.2581,14.2754,23200.0
2005-12-20 15:45:00,16.48,16.48,16.46,16.46,45700.0,14.2668,14.2668,14.2495,14.2495,45700.0
2005-12-20 15:50:00,16.46,16.47,16.46,16.46,38400.0,14.2495,14.2581,14.2495,14.2495,38400.0
2005-12-20 15:55:00,16.47,16.47,16.46,16.47,46800.0,14.2581,14.2581,14.2495,14.2581,46800.0
2005-12-21 09:30:00,16.58,16.6,16.56,16.59,62500.0,14.3533,14.3707,14.336,14.362,62500.0
2005-12-21 09:35:00,16.6,16.61,16.58,16.6,46100.0,14.3707,14.3793,14.3533,14.3707,46100.0
2005-12-21 09:40:00,16.6,16.63,16.6,16.62,33900.0,14.3707,14.3966,14.3707,14.388,33900.0
2005-12-21 09:45:00,16.62,16.64,16.61,16.63,389000.0,14.388,14.4053,14.3793,14.3966,389000.0
2005-12-21 09:50:00,16.63,16.64,16.62,16.63,16600.0,14.3966,14.4053,14.388,14.3966,16600.0
2005-12-21 09:55:00,16.63,16.63,16.62,16.62,9900.0,14.3966,14.3966,14.388,14.388,9900.0
2005-12-21 10:00:00,16.63,16.65,16.59,16.61,63200.0,14.3966,14.4139,14.362,14.3793,63200.0
2005-12-21 10:05:00,16.62,16.63,16.61,16.63,17600.0,14.388,14.3966,14.3793,14.3966,17600.0
2005-12-21 10:10:00,16.62,16.63,16.6,16.62,35000.0,14.388,14.3966,14.3707,14.388,35000.0
2005-12-21 10:15:00,16.62,16.62,16.6,16.61,15900.0,14.388,14.388,14.3707,14.3793,15900.0
2005-12-21 10:20:00,16.61,16.62,16.58,16.6,20900.0,14.3793,14.388,14.3533,14.3707,20900.0
2005-12-21 10:25:00,16.6,16.62,16.59,16.62,94000.0,14.3707,14.388,14.362,14.388,94000.0
2005-12-21 10:30:00,16.6,16.62,16.6,16.6,47000.0,14.3707,14.388,14.3707,14.3707,47000.0
2005-12-21 10:35:00,16.61,16.62,16.6,16.61,46800.0,14.3793,14.388,14.3707,14.3793,46800.0
2005-12-21 10:40:00,16.61,16.65,16.6,16.64,56900.0,14.3793,14.4139,14.3707,14.4053,56900.0
2005-12-21 10:45:00,16.64,16.65,16.6,16.6,73800.0,14.4053,14.4139,14.3707,14.3707,73800.0
2005-12-21 10:50:00,16.61,16.63,16.6,16.63,9200.0,14.3793,14.3966,14.3707,14.3966,9200.0
2005-12-21 10:55:00,16.63,16.64,16.58,16.59,67700.0,14.3966,14.4053,14.3533,14.362,67700.0
2005-12-21 11:00:00,16.58,16.6,16.56,16.56,25100.0,14.3533,14.3707,14.336,14.336,25100.0
2005-12-21 11:05:00,16.57,16.58,16.55,16.56,14700.0,14.3447,14.3533,14.3274,14.336,14700.0
2005-12-21 11:10:00,16.57,16.58,16.56,16.57,38100.0,14.3447,14.3533,14.336,14.3447,38100.0
2005-12-21 11:15:00,16.56,16.59,16.55,16.58,21300.0,14.336,14.362,14.3274,14.3533,21300.0
2005-12-21 11:20:00,16.59,16.59,16.58,16.59,24100.0,14.362,14.362,14.3533,14.362,24100.0
2005-12-21 11:25:00,16.58,16.6,16.58,16.59,12200.0,14.3533,14.3707,14.3533,14.362,12200.0
2005-12-21 11:30:00,16.6,16.6,16.59,16.6,11700.0,14.3707,14.3707,14.362,14.3707,11700.0
2005-12-21 11:35:00,16.6,16.6,16.59,16.6,21500.0,14.3707,14.3707,14.362,14.3707,21500.0
2005-12-21 11:40:00,16.6,16.6,16.59,16.6,26200.0,14.3707,14.3707,14.362,14.3707,26200.0
2005-12-21 11:45:00,16.59,16.62,16.59,16.62,45600.0,14.362,14.388,14.362,14.388,45600.0
2005-12-21 11:50:00,16.61,16.62,16.61,16.61,16200.0,14.3793,14.388,14.3793,14.3793,16200.0
2005-12-21 11:55:00,16.61,16.61,16.59,16.59,9300.0,14.3793,14.3793,14.362,14.362,9300.0
2005-12-21 12:00:00,16.59,16.6,16.59,16.59,7700.0,14.362,14.3707,14.362,14.362,7700.0
2005-12-21 12:05:00,16.6,16.6,16.59,16.59,7300.0,14.3707,14.3707,14.362,14.362,7300.0
2005-12-21 12:10:00,16.6,16.6,16.59,16.59,11900.0,14.3707,14.3707,14.362,14.362,11900.0
2005-12-21 12:15:00,16.59,16.6,16.58,16.59,19300.0,14.362,14.3707,14.3533,14.362,19300.0
2005-12-21 12:20:00,16.6,16.6,16.58,16.58,5600.0,14.3707,14.3707,14.3533,14.3533,5600.0
2005-12-21 12:25:00,16.59,16.59,16.58,16.59,3600.0,14.362,14.362,14.3533,14.362,3600.0
2005-12-21 12:30:00,16.58,16.59,16.57,16.58,25000.0,14.3533,14.362,14.3447,14.3533,25000.0
2005-12-21 12:35:00,16.57,16.58,16.56,16.57,18000.0,14.3447,14.3533,14.336,14.3447,18000.0
2005-12-21 12:40:00,16.57,16.58,16.55,16.56,30700.0,14.3447,14.3533,14.3274,14.336,30700.0
2005-12-21 12:45:00,16.56,16.57,16.56,16.57,12400.0,14.336,14.3447,14.336,14.3447,12400.0
2005-12-21 12:50:00,16.57,16.57,16.55,16.56,22600.0,14.3447,14.3447,14.3274,14.336,22600.0
2005-12-21 12:55:00,16.55,16.56,16.55,16.56,3000.0,14.3274,14.336,14.3274,14.336,3000.0
2005-12-21 13:00:00,16.56,16.56,16.55,16.55,6500.0,14.336,14.336,14.3274,14.3274,6500.0
2005-12-21 13:05:00,16.55,16.56,16.54,16.55,51000.0,14.3274,14.336,14.3187,14.3274,51000.0
2005-12-21 13:10:00,16.55,16.55,16.53,16.54,26300.0,14.3274,14.3274,14.3101,14.3187,26300.0
2005-12-21 13:15:00,16.54,16.55,16.54,16.55,8500.0,14.3187,14.3274,14.3187,14.3274,8500.0
2005-12-21 13:20:00,16.54,16.54,16.52,16.54,23100.0,14.3187,14.3187,14.3014,14.3187,23100.0
2005-12-21 13:25:00,16.53,16.53,16.51,16.51,16400.0,14.3101,14.3101,14.2927,14.2927,16400.0
2005-12-21 13:30:00,16.51,16.53,16.49,16.49,37400.0,14.2927,14.3101,14.2754,14.2754,37400.0
2005-12-21 13:35:00,16.49,16.51,16.49,16.51,11100.0,14.2754,14.2927,14.2754,14.2927,11100.0
2005-12-21 13:40:00,16.5,16.52,16.5,16.52,11200.0,14.2841,14.3014,14.2841,14.3014,11200.0
2005-12-21 13:45:00,16.52,16.55,16.52,16.55,16100.0,14.3014,14.3274,14.3014,14.3274,16100.0
2005-12-21 13:50:00,16.55,16.55,16.54,16.54,11500.0,14.3274,14.3274,14.3187,14.3187,11500.0
2005-12-21 13:55:00,16.55,16.55,16.53,16.54,5800.0,14.3274,14.3274,14.3101,14.3187,5800.0
2005-12-21 14:00:00,16.54,16.54,16.52,16.53,6700.0,14.3187,14.3187,14.3014,14.3101,6700.0
2005-12-21 14:05:00,16.53,16.54,16.52,16.54,6600.0,14.3101,14.3187,14.3014,14.3187,6600.0
2005-12-21 14:10:00,16.54,16.55,16.53,16.55,12400.0,14.3187,14.3274,14.3101,14.3274,12400.0
2005-12-21 14:15:00,16.55,16.55,16.54,16.55,18500.0,14.3274,14.3274,14.3187,14.3274,18500.0
2005-12-21 14:20:00,16.55,16.55,16.54,16.54,8200.0,14.3274,14.3274,14.3187,14.3187,8200.0
2005-12-21 14:25:00,16.54,16.55,16.54,16.54,6700.0,14.3187,14.3274,14.3187,14.3187,6700.0
2005-12-21 14:30:00,16.54,16.55,16.53,16.54,21300.0,14.3187,14.3274,14.3101,14.3187,21300.0
2005-12-21 14:35:00,16.53,16.54,16.52,16.54,12800.0,14.3101,14.3187,14.3014,14.3187,12800.0
2005-12-21 14:40:00,16.53,16.54,16.51,16.54,21400.0,14.3101,14.3187,14.2927,14.3187,21400.0
2005-12-21 14:45:00,16.53,16.54,16.52,16.53,2400.0,14.3101,14.3187,14.3014,14.3101,2400.0
2005-12-21 14:50:00,16.53,16.53,16.51,16.52,25900.0,14.3101,14.3101,14.2927,14.3014,25900.0
2005-12-21 14:55:00,16.52,16.52,16.5,16.51,21900.0,14.3014,14.3014,14.2841,14.2927,21900.0
2005-12-21 15:00:00,16.51,16.52,16.48,16.49,40600.0,14.2927,14.3014,14.2668,14.2754,40600.0
2005-12-21 15:05:00,16.5,16.5,16.49,16.5,13000.0,14.2841,14.2841,14.2754,14.2841,13000.0
2005-12-21 15:10:00,16.49,16.5,16.49,16.49,3600.0,14.2754,14.2841,14.2754,14.2754,3600.0
2005-12-21 15:15:00,16.49,16.5,16.49,16.49,13300.0,14.2754,14.2841,14.2754,14.2754,13300.0
2005-12-21 15:20:00,16.49,16.5,16.49,16.49,20100.0,14.2754,14.2841,14.2754,14.2754,20100.0
2005-12-21 15:25:00,16.49,16.5,16.49,16.5,13700.0,14.2754,14.2841,14.2754,14.2841,13700.0
2005-12-21 15:30:00,16.5,16.5,16.49,16.49,7900.0,14.2841,14.2841,14.2754,14.2754,7900.0
2005-12-21 15:35:00,16.5,16.5,16.49,16.49,8800.0,14.2841,14.2841,14.2754,14.2754,8800.0
2005-12-21 15:40:00,16.49,16.51,16.49,16.5,38100.0,14.2754,14.2927,14.2754,14.2841,38100.0
2005-12-21 15:45:00,16.51,16.51,16.5,16.5,33100.0,14.2927,14.2927,14.2841,14.2841,33100.0
2005-12-21 15:50:00,16.51,16.51,16.49,16.5,50000.0,14.2927,14.2927,14.2754,14.2841,50000.0
2005-12-21 15:55:00,16.5,16.53,16.49,16.51,68200.0,14.2841,14.3101,14.2754,14.2927,68200.0
2005-12-22 09:30:00,16.51,16.55,16.51,16.54,46200.0,14.2927,14.3274,14.2927,14.3187,46200.0
2005-12-22 09:35:00,16.54,16.54,16.48,16.49,22900.0,14.3187,14.3187,14.2668,14.2754,22900.0
2005-12-22 09:40:00,16.49,16.54,16.49,16.54,37700.0,14.2754,14.3187,14.2754,14.3187,37700.0
2005-12-22 09:45:00,16.53,16.57,16.53,16.54,29000.0,14.3101,14.3447,14.3101,14.3187,29000.0
2005-12-22 09:50:00,16.55,16.56,16.52,16.52,11200.0,14.3274,14.336,14.3014,14.3014,11200.0
2005-12-22 09:55:00,16.55,16.55,16.5,16.53,21400.0,14.3274,14.3274,14.2841,14.3101,21400.0
2005-12-22 10:00:00,16.53,16.53,16.52,16.53,9000.0,14.3101,14.3101,14.3014,14.3101,9000.0
2005-12-22 10:05:00,16.53,16.55,16.52,16.54,9100.0,14.3101,14.3274,14.3014,14.3187,9100.0
2005-12-22 10:10:00,16.55,16.56,16.53,16.54,21300.0,14.3274,14.336,14.3101,14.3187,21300.0
2005-12-22 10:15:00,16.54,16.56,16.52,16.53,24000.0,14.3187,14.336,14.3014,14.3101,24000.0
2005-12-22 10:20:00,16.52,16.53,16.49,16.51,37400.0,14.3014,14.3101,14.2754,14.2927,37400.0
2005-12-22 10:25:00,16.52,16.55,16.52,16.55,7500.0,14.3014,14.3274,14.3014,14.3274,7500.0
2005-12-22 10:30:00,16.55,16.57,16.55,16.57,13600.0,14.3274,14.3447,14.3274,14.3447,13600.0
2005-12-22 10:35:00,16.56,16.57,16.52,16.52,20000.0,14.336,14.3447,14.3014,14.3014,20000.0
2005-12-22 10:40:00,16.53,16.53,16.51,16.52,10700.0,14.3101,14.3101,14.2927,14.3014,10700.0
2005-12-22 10:45:00,16.52,16.53,16.5,16.52,7500.0,14.3014,14.3101,14.2841,14.3014,7500.0
2005-12-22 10:50:00,16.51,16.54,16.51,16.54,18400.0,14.2927,14.3187,14.2927,14.3187,18400.0
2005-12-22 10:55:00,16.54,16.56,16.53,16.54,21000.0,14.3187,14.336,14.3101,14.3187,21000.0
2005-12-22 11:00:00,16.56,16.58,16.54,16.55,26600.0,14.336,14.3533,14.3187,14.3274,26600.0
2005-12-22 11:05:00,16.56,16.56,16.52,16.53,18500.0,14.336,14.336,14.3014,14.3101,18500.0
2005-12-22 11:10:00,16.53,16.54,16.52,16.53,15700.0,14.3101,14.3187,14.3014,14.3101,15700.0
2005-12-22 11:15:00,16.52,16.54,16.52,16.54,16000.0,14.3014,14.3187,14.3014,14.3187,16000.0
2005-12-22 11:20:00,16.54,16.55,16.53,16.55,13200.0,14.3187,14.3274,14.3101,14.3274,13200.0
2005-12-22 11:25:00,16.55,16.61,16.55,16.59,39000.0,14.3274,14.3793,14.3274,14.362,39000.0
2005-12-22 11:30:00,16.58,16.6,16.58,16.6,27400.0,14.3533,14.3707,14.3533,14.3707,27400.0
2005-12-22 11:35:00,16.6,16.63,16.59,16.63,27300.0,14.3707,14.3966,14.362,14.3966,27300.0
2005-12-22 11:40:00,16.63,16.64,16.6,16.61,94400.0,14.3966,14.4053,14.3707,14.3793,94400.0
2005-12-22 11:45:00,16.61,16.61,16.59,16.59,60300.0,14.3793,14.3793,14.362,14.362,60300.0
2005-12-22 11:50:00,16.59,16.6,16.59,16.59,8700.0,14.362,14.3707,14.362,14.362,8700.0
2005-12-22 11:55:00,16.6,16.6,16.59,16.59,11400.0,14.3707,14.3707,14.362,14.362,11400.0
2005-12-22 12:00:00,16.59,16.61,16.58,16.59,24200.0,14.362,14.3793,14.3533,14.362,24200.0
2005-12-22 12:05:00,16.59,16.6,16.57,16.58,18500.0,14.362,14.3707,14.3447,14.3533,18500.0
2005-12-22 12:10:00,16.58,16.6,16.58,16.59,21400.0,14.3533,14.3707,14.3533,14.362,21400.0
2005-12-22 12:15:00,16.59,16.6,16.58,16.59,39600.0,14.362,14.3707,14.3533,14.362,39600.0
2005-12-22 12:20:00,16.59,16.6,16.58,16.59,25800.0,14.362,14.3707,14.3533,14.362,25800.0
2005-12-22 12:25:00,16.6,16.6,16.59,16.6,9200.0,14.3707,14.3707,14.362,14.3707,9200.0
2005-12-22 12:30:00,16.59,16.6,16.59,16.6,32000.0,14.362,14.3707,14.362,14.3707,32000.0
2005-12-22 12:35:00,16.6,16.6,16.58,16.59,26800.0,14.3707,14.3707,14.3533,14.362,26800.0
2005-12-22 12:40:00,16.59,16.63,16.59,16.63,52400.0,14.362,14.3966,14.362,14.3966,52400.0
2005-12-22 12:45:00,16.63,16.66,16.63,16.66,36100.0,14.3966,14.4226,14.3966,14.4226,36100.0
2005-12-22 12:50:00,16.66,16.69,16.65,16.67,50100.0,14.4226,14.4486,14.4139,14.4313,50100.0
2005-12-22 12:55:00,16.67,16.68,16.65,16.68,20300.0,14.4313,14.4399,14.4139,14.4399,20300.0
2005-12-22 13:00:00,16.68,16.69,16.67,16.68,14000.0,14.4399,14.4486,14.4313,14.4399,14000.0
2005-12-22 13:05:00,16.67,16.67,16.65,16.65,29300.0,14.4313,14.4313,14.4139,14.4139,29300.0
2005-12-22 13:10:00,16.65,16.65,16.63,16.64,12600.0,14.4139,14.4139,14.3966,14.4053,12600.0
2005-12-22 13:15:00,16.63,16.65,16.63,16.64,11000.0,14.3966,14.4139,14.3966,14.4053,11000.0
2005-12-22 13:20:00,16.64,16.65,16.64,16.65,33100.0,14.4053,14.4139,14.4053,14.4139,33100.0
2005-12-22 13:25:00,16.65,16.65,16.63,16.65,119800.0,14.4139,14.4139,14.3966,14.4139,119800.0
2005-12-22 13:30:00,16.66,16.68,16.66,16.66,26500.0,14.4226,14.4399,14.4226,14.4226,26500.0
2005-12-22 13:35:00,16.66,16.66,16.64,16.65,31500.0,14.4226,14.4226,14.4053,14.4139,31500.0
2005-12-22 13:40:00,16.65,16.65,16.64,16.64,10200.0,14.4139,14.4139,14.4053,14.4053,10200.0
2005-12-22 13:45:00,16.64,16.64,16.63,16.64,7700.0,14.4053,14.4053,14.3966,14.4053,7700.0
2005-12-22 13:50:00,16.64,16.65,16.64,16.64,30900.0,14.4053,14.4139,14.4053,14.4053,30900.0
2005-12-22 13:55:00,16.65,16.65,16.64,16.65,8600.0,14.4139,14.4139,14.4053,14.4139,8600.0
2005-12-22 14:00:00,16.64,16.65,16.64,16.65,28300.0,14.4053,14.4139,14.4053,14.4139,28300.0
2005-12-22 14:05:00,16.65,16.65,16.63,16.63,16100.0,14.4139,14.4139,14.3966,14.3966,16100.0
2005-12-22 14:10:00,16.64,16.64,16.63,16.63,14200.0,14.4053,14.4053,14.3966,14.3966,14200.0
2005-12-22 14:15:00,16.63,16.64,16.62,16.63,29600.0,14.3966,14.4053,14.388,14.3966,29600.0
2005-12-22 14:20:00,16.64,16.64,16.63,16.63,24500.0,14.4053,14.4053,14.3966,14.3966,24500.0
2005-12-22 14:25:00,16.64,16.64,16.63,16.64,8000.0,14.4053,14.4053,14.3966,14.4053,8000.0
2005-12-22 14:30:00,16.63,16.64,16.62,16.63,20100.0,14.3966,14.4053,14.388,14.3966,20100.0
2005-12-22 14:35:00,16.64,16.64,16.63,16.63,5100.0,14.4053,14.4053,14.3966,14.3966,5100.0
2005-12-22 14:40:00,16.63,16.64,16.62,16.64,23900.0,14.3966,14.4053,14.388,14.4053,23900.0
2005-12-22 14:45:00,16.63,16.64,16.63,16.64,12600.0,14.3966,14.4053,14.3966,14.4053,12600.0
2005-12-22 14:50:00,16.64,16.67,16.64,16.66,44000.0,14.4053,14.4313,14.4053,14.4226,44000.0
2005-12-22 14:55:00,16.66,16.68,16.66,16.68,10400.0,14.4226,14.4399,14.4226,14.4399,10400.0
2005-12-22 15:00:00,16.67,16.68,16.64,16.64,36800.0,14.4313,14.4399,14.4053,14.4053,36800.0
2005-12-22 15:05:00,16.63,16.63,16.62,16.62,16500.0,14.3966,14.3966,14.388,14.388,16500.0
2005-12-22 15:10:00,16.63,16.63,16.62,16.63,25500.0,14.3966,14.3966,14.388,14.3966,25500.0
2005-12-22 15:15:00,16.62,16.64,16.61,16.63,45100.0,14.388,14.4053,14.3793,14.3966,45100.0
2005-12-22 15:20:00,16.63,16.63,16.62,16.63,28500.0,14.3966,14.3966,14.388,14.3966,28500.0
2005-12-22 15:25:00,16.63,16.63,16.62,16.63,29300.0,14.3966,14.3966,14.388,14.3966,29300.0
2005-12-22 15:30:00,16.63,16.63,16.62,16.63,18400.0,14.3966,14.3966,14.388,14.3966,18400.0
2005-12-22 15:35:00,16.63,16.63,16.6,16.61,48900.0,14.3966,14.3966,14.3707,14.3793,48900.0
2005-12-22 15:40:00,16.61,16.63,16.6,16.6,21900.0,14.3793,14.3966,14.3707,14.3707,21900.0
2005-12-22 15:45:00,16.61,16.62,16.61,16.61,26800.0,14.3793,14.388,14.3793,14.3793,26800.0
2005-12-22 15:50:00,16.62,16.63,16.61,16.62,94700.0,14.388,14.3966,14.3793,14.388,94700.0
2005-12-22 15:55:00,16.62,16.62,16.61,16.62,81500.0,14.388,14.388,14.3793,14.388,81500.0
2005-12-23 09:30:00,16.62,16.67,16.6,16.65,620900.0,14.388,14.4313,14.3707,14.4139,620900.0
2005-12-23 09:35:00,16.64,16.68,16.61,16.66,14900.0,14.4053,14.4399,14.3793,14.4226,14900.0
2005-12-23 09:40:00,16.62,16.64,16.6,16.63,22300.0,14.388,14.4053,14.3707,14.3966,22300.0
2005-12-23 09:45:00,16.63,16.64,16.61,16.63,12100.0,14.3966,14.4053,14.3793,14.3966,12100.0
2005-12-23 09:50:00,16.64,16.68,16.62,16.68,32400.0,14.4053,14.4399,14.388,14.4399,32400.0
2005-12-23 09:55:00,16.68,16.74,16.68,16.74,81900.0,14.4399,14.4919,14.4399,14.4919,81900.0
2005-12-23 10:00:00,16.74,16.74,16.68,16.7,40700.0,14.4919,14.4919,14.4399,14.4572,40700.0
2005-12-23 10:05:00,16.7,16.73,16.69,16.7,39500.0,14.4572,14.4832,14.4486,14.4572,39500.0
2005-12-23 10:10:00,16.69,16.72,16.68,16.71,54700.0,14.4486,14.4745,14.4399,14.4659,54700.0
2005-12-23 10:15:00,16.71,16.71,16.69,16.71,31800.0,14.4659,14.4659,14.4486,14.4659,31800.0
2005-12-23 10:20:00,16.71,16.71,16.69,16.71,14800.0,14.4659,14.4659,14.4486,14.4659,14800.0
2005-12-23 10:25:00,16.7,16.72,16.68,16.72,36200.0,14.4572,14.4745,14.4399,14.4745,36200.0
2005-12-23 10:30:00,16.71,16.71,16.67,16.7,17900.0,14.4659,14.4659,14.4313,14.4572,17900.0
2005-12-23 10:35:00,16.71,16.71,16.66,16.68,16600.0,14.4659,14.4659,14.4226,14.4399,16600.0
2005-12-23 10:40:00,16.68,16.68,16.67,16.68,21800.0,14.4399,14.4399,14.4313,14.4399,21800.0
2005-12-23 10:45:00,16.68,16.71,16.68,16.7,18800.0,14.4399,14.4659,14.4399,14.4572,18800.0
2005-12-23 10:50:00,16.7,16.71,16.7,16.7,7800.0,14.4572,14.4659,14.4572,14.4572,7800.0
2005-12-23 10:55:00,16.7,16.72,16.7,16.72,18900.0,14.4572,14.4745,14.4572,14.4745,18900.0
2005-12-23 11:00:00,16.72,16.73,16.7,16.7,26300.0,14.4745,14.4832,14.4572,14.4572,26300.0
2005-12-23 11:05:00,16.72,16.73,16.7,16.72,20500.0,14.4745,14.4832,14.4572,14.4745,20500.0
2005-12-23 11:10:00,16.73,16.73,16.71,16.71,27800.0,14.4832,14.4832,14.4659,14.4659,27800.0
2005-12-23 11:15:00,16.71,16.71,16.69,16.7,23700.0,14.4659,14.4659,14.4486,14.4572,23700.0
2005-12-23 11:20:00,16.69,16.7,16.69,16.7,25300.0,14.4486,14.4572,14.4486,14.4572,25300.0
2005-12-23 11:25:00,16.7,16.7,16.69,16.7,14000.0,14.4572,14.4572,14.4486,14.4572,14000.0
2005-12-23 11:30:00,16.7,16.71,16.69,16.7,21000.0,14.4572,14.4659,14.4486,14.4572,21000.0
2005-12-23 11:35:00,16.7,16.73,16.69,16.72,20100.0,14.4572,14.4832,14.4486,14.4745,20100.0
2005-12-23 11:40:00,16.71,16.73,16.71,16.73,19000.0,14.4659,14.4832,14.4659,14.4832,19000.0
2005-12-23 11:45:00,16.72,16.73,16.7,16.71,24000.0,14.4745,14.4832,14.4572,14.4659,24000.0
2005-12-23 11:50:00,16.72,16.73,16.71,16.73,11400.0,14.4745,14.4832,14.4659,14.4832,11400.0
2005-12-23 11:55:00,16.72,16.73,16.7,16.71,22200.0,14.4745,14.4832,14.4572,14.4659,22200.0
2005-12-23 12:00:00,16.71,16.71,16.69,16.71,22600.0,14.4659,14.4659,14.4486,14.4659,22600.0
2005-12-23 12:05:00,16.71,16.71,16.69,16.69,15900.0,14.4659,14.4659,14.4486,14.4486,15900.0
2005-12-23 12:10:00,16.69,16.7,16.67,16.68,30600.0,14.4486,14.4572,14.4313,14.4399,30600.0
2005-12-23 12:15:00,16.68,16.68,16.67,16.68,4900.0,14.4399,14.4399,14.4313,14.4399,4900.0
2005-12-23 12:20:00,16.67,16.7,16.67,16.69,19100.0,14.4313,14.4572,14.4313,14.4486,19100.0
2005-12-23 12:25:00,16.7,16.7,16.68,16.68,34300.0,14.4572,14.4572,14.4399,14.4399,34300.0
2005-12-23 12:30:00,16.69,16.7,16.68,16.7,11100.0,14.4486,14.4572,14.4399,14.4572,11100.0
2005-12-23 12:35:00,16.7,16.7,16.69,16.7,7100.0,14.4572,14.4572,14.4486,14.4572,7100.0
2005-12-23 12:40:00,16.69,16.7,16.69,16.7,5600.0,14.4486,14.4572,14.4486,14.4572,5600.0
2005-12-23 12:45:00,16.69,16.69,16.68,16.68,8400.0,14.4486,14.4486,14.4399,14.4399,8400.0
2005-12-23 12:50:00,16.68,16.69,16.68,16.69,9100.0,14.4399,14.4486,14.4399,14.4486,9100.0
2005-12-23 12:55:00,16.69,16.7,16.68,16.69,6100.0,14.4486,14.4572,14.4399,14.4486,6100.0
2005-12-23 13:00:00,16.69,16.69,16.68,16.69,4000.0,14.4486,14.4486,14.4399,14.4486,4000.0
2005-12-23 13:05:00,16.69,16.69,16.68,16.68,10600.0,14.4486,14.4486,14.4399,14.4399,10600.0
2005-12-23 13:10:00,16.68,16.68,16.66,16.66,8400.0,14.4399,14.4399,14.4226,14.4226,8400.0
2005-12-23 13:15:00,16.66,16.67,16.56,16.63,71600.0,14.4226,14.4313,14.336,14.3966,71600.0
2005-12-23 13:20:00,16.63,16.64,16.61,16.61,11300.0,14.3966,14.4053,14.3793,14.3793,11300.0
2005-12-23 13:25:00,16.6,16.6,16.57,16.59,29800.0,14.3707,14.3707,14.3447,14.362,29800.0
2005-12-23 13:30:00,16.59,16.63,16.59,16.62,20300.0,14.362,14.3966,14.362,14.388,20300.0
2005-12-23 13:35:00,16.62,16.64,16.62,16.64,24000.0,14.388,14.4053,14.388,14.4053,24000.0
2005-12-23 13:40:00,16.62,16.62,16.6,16.62,23000.0,14.388,14.388,14.3707,14.388,23000.0
2005-12-23 13:45:00,16.62,16.64,16.62,16.64,17900.0,14.388,14.4053,14.388,14.4053,17900.0
2005-12-23 13:50:00,16.64,16.65,16.62,16.63,35400.0,14.4053,14.4139,14.388,14.3966,35400.0
2005-12-23 13:55:00,16.62,16.63,16.62,16.62,13000.0,14.388,14.3966,14.388,14.388,13000.0
2005-12-23 14:00:00,16.63,16.64,16.62,16.62,25600.0,14.3966,14.4053,14.388,14.388,25600.0
2005-12-23 14:05:00,16.62,16.65,16.61,16.63,24700.0,14.388,14.4139,14.3793,14.3966,24700.0
2005-12-23 14:10:00,16.63,16.65,16.63,16.64,15300.0,14.3966,14.4139,14.3966,14.4053,15300.0
2005-12-23 14:15:00,16.64,16.64,16.62,16.63,20200.0,14.4053,14.4053,14.388,14.3966,20200.0
2005-12-23 14:20:00,16.63,16.63,16.62,16.63,11600.0,14.3966,14.3966,14.388,14.3966,11600.0
2005-12-23 14:25:00,16.63,16.63,16.62,16.63,11200.0,14.3966,14.3966,14.388,14.3966,11200.0
2005-12-23 14:30:00,16.62,16.63,16.61,16.62,13000.0,14.388,14.3966,14.3793,14.388,13000.0
2005-12-23 14:35:00,16.62,16.62,16.6,16.61,12500.0,14.388,14.388,14.3707,14.3793,12500.0
2005-12-23 14:40:00,16.62,16.64,16.61,16.62,8400.0,14.388,14.4053,14.3793,14.388,8400.0
2005-12-23 14:45:00,16.62,16.62,16.6,16.62,14600.0,14.388,14.388,14.3707,14.388,14600.0
2005-12-23 14:50:00,16.6,16.62,16.6,16.6,16400.0,14.3707,14.388,14.3707,14.3707,16400.0
2005-12-23 14:55:00,16.61,16.61,16.6,16.6,14100.0,14.3793,14.3793,14.3707,14.3707,14100.0
2005-12-23 15:00:00,16.61,16.61,16.6,16.6,5900.0,14.3793,14.3793,14.3707,14.3707,5900.0
2005-12-23 15:05:00,16.61,16.62,16.6,16.6,26300.0,14.3793,14.388,14.3707,14.3707,26300.0
2005-12-23 15:10:00,16.59,16.6,16.59,16.59,10800.0,14.362,14.3707,14.362,14.362,10800.0
2005-12-23 15:15:00,16.6,16.6,16.58,16.58,19100.0,14.3707,14.3707,14.3533,14.3533,19100.0
2005-12-23 15:20:00,16.58,16.58,16.57,16.58,8100.0,14.3533,14.3533,14.3447,14.3533,8100.0
2005-12-23 15:25:00,16.58,16.58,16.57,16.58,16200.0,14.3533,14.3533,14.3447,14.3533,16200.0
2005-12-23 15:30:00,16.57,16.59,16.57,16.59,14000.0,14.3447,14.362,14.3447,14.362,14000.0
2005-12-23 15:35:00,16.59,16.61,16.58,16.61,21500.0,14.362,14.3793,14.3533,14.3793,21500.0
2005-12-23 15:40:00,16.61,16.61,16.59,16.6,27300.0,14.3793,14.3793,14.362,14.3707,27300.0
2005-12-23 15:45:00,16.59,16.6,16.59,16.6,6800.0,14.362,14.3707,14.362,14.3707,6800.0
2005-12-23 15:50:00,16.6,16.6,16.59,16.59,13600.0,14.3707,14.3707,14.362,14.362,13600.0
2005-12-23 15:55:00,16.6,16.6,16.59,16.6,40600.0,14.3707,14.3707,14.362,14.3707,40600.0
2005-12-27 09:30:00,16.6,16.7,16.59,16.7,145800.0,14.3707,14.4572,14.362,14.4572,145800.0
2005-12-27 09:35:00,16.69,16.75,16.68,16.72,92800.0,14.4486,14.5005,14.4399,14.4745,92800.0
2005-12-27 09:40:00,16.72,16.8,16.72,16.79,161200.0,14.4745,14.5438,14.4745,14.5351,161200.0
2005-12-27 09:45:00,16.79,16.82,16.72,16.72,137800.0,14.5351,14.5611,14.4745,14.4745,137800.0
2005-12-27 09:50:00,16.72,16.79,16.71,16.75,38900.0,14.4745,14.5351,14.4659,14.5005,38900.0
2005-12-27 09:55:00,16.76,16.76,16.74,16.75,303000.0,14.5092,14.5092,14.4919,14.5005,303000.0
2005-12-27 10:00:00,16.75,16.78,16.75,16.76,35300.0,14.5005,14.5265,14.5005,14.5092,35300.0
2005-12-27 10:05:00,16.75,16.76,16.69,16.72,49700.0,14.5005,14.5092,14.4486,14.4745,49700.0
2005-12-27 10:10:00,16.7,16.73,16.68,16.72,35300.0,14.4572,14.4832,14.4399,14.4745,35300.0
2005-12-27 10:15:00,16.72,16.76,16.71,16.74,54500.0,14.4745,14.5092,14.4659,14.4919,54500.0
2005-12-27 10:20:00,16.74,16.76,16.72,16.73,29600.0,14.4919,14.5092,14.4745,14.4832,29600.0
2005-12-27 10:25:00,16.73,16.76,16.72,16.74,34300.0,14.4832,14.5092,14.4745,14.4919,34300.0
2005-12-27 10:30:00,16.74,16.74,16.72,16.73,18000.0,14.4919,14.4919,14.4745,14.4832,18000.0
2005-12-27 10:35:00,16.73,16.78,16.73,16.78,49900.0,14.4832,14.5265,14.4832,14.5265,49900.0
2005-12-27 10:40:00,16.77,16.82,16.77,16.81,50200.0,14.5178,14.5611,14.5178,14.5525,50200.0
2005-12-27 10:45:00,16.82,16.83,16.8,16.81,43100.0,14.5611,14.5698,14.5438,14.5525,43100.0
2005-12-27 10:50:00,16.81,16.81,16.77,16.79,27000.0,14.5525,14.5525,14.5178,14.5351,27000.0
2005-12-27 10:55:00,16.8,16.81,16.78,16.8,49600.0,14.5438,14.5525,14.5265,14.5438,49600.0
2005-12-27 11:00:00,16.8,16.81,16.79,16.8,34300.0,14.5438,14.5525,14.5351,14.5438,34300.0
2005-12-27 11:05:00,16.8,16.81,16.79,16.8,32400.0,14.5438,14.5525,14.5351,14.5438,32400.0
2005-12-27 11:10:00,16.79,16.81,16.78,16.78,203600.0,14.5351,14.5525,14.5265,14.5265,203600.0
2005-12-27 11:15:00,16.78,16.8,16.78,16.79,36800.0,14.5265,14.5438,14.5265,14.5351,36800.0
2005-12-27 11:20:00,16.79,16.79,16.74,16.74,37200.0,14.5351,14.5351,14.4919,14.4919,37200.0
2005-12-27 11:25:00,16.73,16.76,16.73,16.75,16400.0,14.4832,14.5092,14.4832,14.5005,16400.0
2005-12-27 11:30:00,16.75,16.76,16.73,16.75,26700.0,14.5005,14.5092,14.4832,14.5005,26700.0
2005-12-27 11:35:00,16.75,16.78,16.75,16.78,19500.0,14.5005,14.5265,14.5005,14.5265,19500.0
2005-12-27 11:40:00,16.78,16.8,16.77,16.8,18600.0,14.5265,14.5438,14.5178,14.5438,18600.0
2005-12-27 11:45:00,16.79,16.8,16.78,16.78,41800.0,14.5351,14.5438,14.5265,14.5265,41800.0
2005-12-27 11:50:00,16.8,16.8,16.78,16.79,21300.0,14.5438,14.5438,14.5265,14.5351,21300.0
2005-12-27 11:55:00,16.79,16.79,16.75,16.75,30200.0,14.5351,14.5351,14.5005,14.5005,30200.0
2005-12-27 12:00:00,16.74,16.74,16.72,16.72,32300.0,14.4919,14.4919,14.4745,14.4745,32300.0
2005-12-27 12:05:00,16.73,16.75,16.72,16.74,21600.0,14.4832,14.5005,14.4745,14.4919,21600.0
2005-12-27 12:10:00,16.74,16.74,16.72,16.72,13700.0,14.4919,14.4919,14.4745,14.4745,13700.0
2005-12-27 12:15:00,16.72,16.73,16.71,16.72,10300.0,14.4745,14.4832,14.4659,14.4745,10300.0
2005-12-27 12:20:00,16.72,16.74,16.72,16.73,20000.0,14.4745,14.4919,14.4745,14.4832,20000.0
2005-12-27 12:25:00,16.73,16.76,16.73,16.74,16900.0,14.4832,14.5092,14.4832,14.4919,16900.0
2005-12-27 12:30:00,16.74,16.75,16.72,16.72,12400.0,14.4919,14.5005,14.4745,14.4745,12400.0
2005-12-27 12:35:00,16.72,16.72,16.7,16.7,12600.0,14.4745,14.4745,14.4572,14.4572,12600.0
2005-12-27 12:40:00,16.71,16.71,16.7,16.7,6000.0,14.4659,14.4659,14.4572,14.4572,6000.0
2005-12-27 12:45:00,16.7,16.72,16.7,16.71,120800.0,14.4572,14.4745,14.4572,14.4659,120800.0
2005-12-27 12:50:00,16.71,16.72,16.7,16.71,25900.0,14.4659,14.4745,14.4572,14.4659,25900.0
2005-12-27 12:55:00,16.71,16.71,16.66,16.66,26200.0,14.4659,14.4659,14.4226,14.4226,26200.0
2005-12-27 13:00:00,16.67,16.67,16.66,16.66,10200.0,14.4313,14.4313,14.4226,14.4226,10200.0
2005-12-27 13:05:00,16.67,16.67,16.65,16.67,16700.0,14.4313,14.4313,14.4139,14.4313,16700.0
2005-12-27 13:10:00,16.65,16.68,16.65,16.68,9000.0,14.4139,14.4399,14.4139,14.4399,9000.0
2005-12-27 13:15:00,16.68,16.68,16.65,16.66,11100.0,14.4399,14.4399,14.4139,14.4226,11100.0
2005-12-27 13:20:00,16.67,16.67,16.6,16.6,27300.0,14.4313,14.4313,14.3707,14.3707,27300.0
2005-12-27 13:25:00,16.6,16.63,16.6,16.63,77100.0,14.3707,14.3966,14.3707,14.3966,77100.0
2005-12-27 13:30:00,16.63,16.63,16.58,16.58,42500.0,14.3966,14.3966,14.3533,14.3533,42500.0
2005-12-27 13:35:00,16.59,16.59,16.56,16.58,17700.0,14.362,14.362,14.336,14.3533,17700.0
2005-12-27 13:40:00,16.58,16.58,16.56,16.56,10100.0,14.3533,14.3533,14.336,14.336,10100.0
2005-12-27 13:45:00,16.56,16.58,16.56,16.56,11400.0,14.336,14.3533,14.336,14.336,11400.0
2005-12-27 13:50:00,16.58,16.58,16.55,16.56,13600.0,14.3533,14.3533,14.3274,14.336,13600.0
2005-12-27 13:55:00,16.56,16.57,16.56,16.56,25500.0,14.336,14.3447,14.336,14.336,25500.0
2005-12-27 14:00:00,16.55,16.6,16.55,16.6,26400.0,14.3274,14.3707,14.3274,14.3707,26400.0
2005-12-27 14:05:00,16.6,16.6,16.59,16.59,45100.0,14.3707,14.3707,14.362,14.362,45100.0
2005-12-27 14:10:00,16.59,16.62,16.59,16.62,19200.0,14.362,14.388,14.362,14.388,19200.0
2005-12-27 14:15:00,16.6,16.61,16.59,16.6,12700.0,14.3707,14.3793,14.362,14.3707,12700.0
2005-12-27 14:20:00,16.61,16.61,16.58,16.6,21500.0,14.3793,14.3793,14.3533,14.3707,21500.0
2005-12-27 14:25:00,16.6,16.61,16.58,16.59,20800.0,14.3707,14.3793,14.3533,14.362,20800.0
2005-12-27 14:30:00,16.6,16.61,16.59,16.59,13900.0,14.3707,14.3793,14.362,14.362,13900.0
2005-12-27 14:35:00,16.58,16.59,16.56,16.56,14200.0,14.3533,14.362,14.336,14.336,14200.0
2005-12-27 14:40:00,16.57,16.59,16.57,16.57,8600.0,14.3447,14.362,14.3447,14.3447,8600.0
2005-12-27 14:45:00,16.58,16.59,16.57,16.57,8600.0,14.3533,14.362,14.3447,14.3447,8600.0
2005-12-27 14:50:00,16.58,16.59,16.57,16.57,8600.0,14.3533,14.362,14.3447,14.3447,8600.0
2005-12-27 14:55:00,16.58,16.59,16.57,16.57,13200.0,14.3533,14.362,14.3447,14.3447,13200.0
2005-12-27 15:00:00,16.57,16.58,16.57,16.57,12000.0,14.3447,14.3533,14.3447,14.3447,12000.0
2005-12-27 15:05:00,16.57,16.58,16.55,16.55,29600.0,14.3447,14.3533,14.3274,14.3274,29600.0
2005-12-27 15:10:00,16.55,16.56,16.54,16.55,20700.0,14.3274,14.336,14.3187,14.3274,20700.0
2005-12-27 15:15:00,16.55,16.56,16.55,16.55,26200.0,14.3274,14.336,14.3274,14.3274,26200.0
2005-12-27 15:20:00,16.55,16.56,16.54,16.56,78400.0,14.3274,14.336,14.3187,14.336,78400.0
2005-12-27 15:25:00,16.56,16.57,16.55,16.56,12700.0,14.336,14.3447,14.3274,14.336,12700.0
2005-12-27 15:30:00,16.56,16.57,16.54,16.57,24000.0,14.336,14.3447,14.3187,14.3447,24000.0
2005-12-27 15:35:00,16.57,16.57,16.53,16.54,32800.0,14.3447,14.3447,14.3101,14.3187,32800.0
2005-12-27 15:40:00,16.53,16.54,16.5,16.52,47300.0,14.3101,14.3187,14.2841,14.3014,47300.0
2005-12-27 15:45:00,16.52,16.55,16.51,16.53,31400.0,14.3014,14.3274,14.2927,14.3101,31400.0
2005-12-27 15:50:00,16.52,16.53,16.51,16.52,47300.0,14.3014,14.3101,14.2927,14.3014,47300.0
2005-12-27 15:55:00,16.52,16.52,16.49,16.51,100800.0,14.3014,14.3014,14.2754,14.2927,100800.0
2005-12-28 09:30:00,16.58,16.58,16.55,16.56,54300.0,14.3533,14.3533,14.3274,14.336,54300.0
2005-12-28 09:35:00,16.57,16.58,16.54,16.57,24900.0,14.3447,14.3533,14.3187,14.3447,24900.0
2005-12-28 09:40:00,16.58,16.65,16.57,16.57,49400.0,14.3533,14.4139,14.3447,14.3447,49400.0
2005-12-28 09:45:00,16.55,16.6,16.55,16.59,35000.0,14.3274,14.3707,14.3274,14.362,35000.0
2005-12-28 09:50:00,16.6,16.63,16.6,16.62,12100.0,14.3707,14.3966,14.3707,14.388,12100.0
2005-12-28 09:55:00,16.62,16.66,16.62,16.65,41500.0,14.388,14.4226,14.388,14.4139,41500.0
2005-12-28 10:00:00,16.65,16.65,16.64,16.64,31100.0,14.4139,14.4139,14.4053,14.4053,31100.0
2005-12-28 10:05:00,16.65,16.65,16.63,16.63,7600.0,14.4139,14.4139,14.3966,14.3966,7600.0
2005-12-28 10:10:00,16.63,16.64,16.62,16.62,91700.0,14.3966,14.4053,14.388,14.388,91700.0
2005-12-28 10:15:00,16.64,16.67,16.64,16.66,55900.0,14.4053,14.4313,14.4053,14.4226,55900.0
2005-12-28 10:20:00,16.66,16.66,16.62,16.63,41000.0,14.4226,14.4226,14.388,14.3966,41000.0
2005-12-28 10:25:00,16.63,16.63,16.6,16.61,21200.0,14.3966,14.3966,14.3707,14.3793,21200.0
2005-12-28 10:30:00,16.6,16.61,16.6,16.6,14500.0,14.3707,14.3793,14.3707,14.3707,14500.0
2005-12-28 10:35:00,16.61,16.61,16.59,16.6,19200.0,14.3793,14.3793,14.362,14.3707,19200.0
2005-12-28 10:40:00,16.6,16.6,16.59,16.59,15000.0,14.3707,14.3707,14.362,14.362,15000.0
2005-12-28 10:45:00,16.59,16.59,16.58,16.59,16300.0,14.362,14.362,14.3533,14.362,16300.0
2005-12-28 10:50:00,16.58,16.59,16.56,16.56,8800.0,14.3533,14.362,14.336,14.336,8800.0
2005-12-28 10:55:00,16.56,16.57,16.51,16.52,36300.0,14.336,14.3447,14.2927,14.3014,36300.0
2005-12-28 11:00:00,16.52,16.52,16.47,16.47,17300.0,14.3014,14.3014,14.2581,14.2581,17300.0
2005-12-28 11:05:00,16.47,16.47,16.42,16.42,54800.0,14.2581,14.2581,14.2148,14.2148,54800.0
2005-12-28 11:10:00,16.43,16.43,16.38,16.39,44100.0,14.2235,14.2235,14.1802,14.1889,44100.0
2005-12-28 11:15:00,16.38,16.39,16.31,16.32,45600.0,14.1802,14.1889,14.1196,14.1283,45600.0
2005-12-28 11:20:00,16.31,16.36,16.31,16.34,84500.0,14.1196,14.1629,14.1196,14.1456,84500.0
2005-12-28 11:25:00,16.34,16.37,16.34,16.37,39000.0,14.1456,14.1715,14.1456,14.1715,39000.0
2005-12-28 11:30:00,16.36,16.38,16.36,16.38,50200.0,14.1629,14.1802,14.1629,14.1802,50200.0
2005-12-28 11:35:00,16.38,16.39,16.38,16.38,35400.0,14.1802,14.1889,14.1802,14.1802,35400.0
2005-12-28 11:40:00,16.38,16.39,16.37,16.38,41700.0,14.1802,14.1889,14.1715,14.1802,41700.0
2005-12-28 11:45:00,16.37,16.4,16.37,16.39,31500.0,14.1715,14.1975,14.1715,14.1889,31500.0
2005-12-28 11:50:00,16.4,16.42,16.39,16.41,17400.0,14.1975,14.2148,14.1889,14.2062,17400.0
2005-12-28 11:55:00,16.41,16.43,16.41,16.43,14600.0,14.2062,14.2235,14.2062,14.2235,14600.0
2005-12-28 12:00:00,16.43,16.47,16.42,16.46,17500.0,14.2235,14.2581,14.2148,14.2495,17500.0
2005-12-28 12:05:00,16.46,16.46,16.41,16.42,11700.0,14.2495,14.2495,14.2062,14.2148,11700.0
2005-12-28 12:10:00,16.42,16.42,16.41,16.42,1900.0,14.2148,14.2148,14.2062,14.2148,1900.0
2005-12-28 12:15:00,16.42,16.42,16.4,16.4,4000.0,14.2148,14.2148,14.1975,14.1975,4000.0
2005-12-28 12:20:00,16.4,16.4,16.38,16.38,6800.0,14.1975,14.1975,14.1802,14.1802,6800.0
2005-12-28 12:25:00,16.39,16.4,16.38,16.38,16500.0,14.1889,14.1975,14.1802,14.1802,16500.0
2005-12-28 12:30:00,16.39,16.4,16.38,16.39,18300.0,14.1889,14.1975,14.1802,14.1889,18300.0
2005-12-28 12:35:00,16.39,16.4,16.39,16.4,25400.0,14.1889,14.1975,14.1889,14.1975,25400.0
2005-12-28 12:40:00,16.4,16.42,16.39,16.42,17000.0,14.1975,14.2148,14.1889,14.2148,17000.0
2005-12-28 12:45:00,16.42,16.42,16.41,16.41,7000.0,14.2148,14.2148,14.2062,14.2062,7000.0
2005-12-28 12:50:00,16.41,16.46,16.41,16.44,29500.0,14.2062,14.2495,14.2062,14.2321,29500.0
2005-12-28 12:55:00,16.43,16.45,16.43,16.44,21500.0,14.2235,14.2408,14.2235,14.2321,21500.0
2005-12-28 13:00:00,16.45,16.47,16.45,16.46,14400.0,14.2408,14.2581,14.2408,14.2495,14400.0
2005-12-28 13:05:00,16.46,16.47,16.45,16.46,14800.0,14.2495,14.2581,14.2408,14.2495,14800.0
2005-12-28 13:10:00,16.46,16.49,16.46,16.49,7700.0,14.2495,14.2754,14.2495,14.2754,7700.0
2005-12-28 13:15:00,16.48,16.53,16.48,16.53,43700.0,14.2668,14.3101,14.2668,14.3101,43700.0
2005-12-28 13:20:00,16.52,16.52,16.48,16.51,21300.0,14.3014,14.3014,14.2668,14.2927,21300.0
2005-12-28 13:25:00,16.5,16.52,16.5,16.52,12100.0,14.2841,14.3014,14.2841,14.3014,12100.0
2005-12-28 13:30:00,16.51,16.56,16.51,16.56,28900.0,14.2927,14.336,14.2927,14.336,28900.0
2005-12-28 13:35:00,16.55,16.56,16.54,16.56,15400.0,14.3274,14.336,14.3187,14.336,15400.0
2005-12-28 13:40:00,16.56,16.57,16.54,16.54,26100.0,14.336,14.3447,14.3187,14.3187,26100.0
2005-12-28 13:45:00,16.54,16.56,16.54,16.54,7500.0,14.3187,14.336,14.3187,14.3187,7500.0
2005-12-28 13:50:00,16.54,16.58,16.54,16.56,14200.0,14.3187,14.3533,14.3187,14.336,14200.0
2005-12-28 13:55:00,16.56,16.57,16.56,16.57,13900.0,14.336,14.3447,14.336,14.3447,13900.0
2005-12-28 14:00:00,16.57,16.59,16.57,16.59,32600.0,14.3447,14.362,14.3447,14.362,32600.0
2005-12-28 14:05:00,16.59,16.61,16.59,16.6,68600.0,14.362,14.3793,14.362,14.3707,68600.0
2005-12-28 14:10:00,16.59,16.61,16.59,16.6,32900.0,14.362,14.3793,14.362,14.3707,32900.0
2005-12-28 14:15:00,16.59,16.61,16.59,16.61,53500.0,14.362,14.3793,14.362,14.3793,53500.0
2005-12-28 14:20:00,16.6,16.61,16.59,16.6,31700.0,14.3707,14.3793,14.362,14.3707,31700.0
2005-12-28 14:25:00,16.6,16.6,16.59,16.6,24300.0,14.3707,14.3707,14.362,14.3707,24300.0
2005-12-28 14:30:00,16.61,16.61,16.59,16.6,43100.0,14.3793,14.3793,14.362,14.3707,43100.0
2005-12-28 14:35:00,16.6,16.62,16.6,16.6,29900.0,14.3707,14.388,14.3707,14.3707,29900.0
2005-12-28 14:40:00,16.6,16.6,16.58,16.58,7000.0,14.3707,14.3707,14.3533,14.3533,7000.0
2005-12-28 14:45:00,16.59,16.59,16.58,16.58,31400.0,14.362,14.362,14.3533,14.3533,31400.0
2005-12-28 14:50:00,16.58,16.58,16.57,16.57,14000.0,14.3533,14.3533,14.3447,14.3447,14000.0
2005-12-28 14:55:00,16.58,16.6,16.57,16.6,28300.0,14.3533,14.3707,14.3447,14.3707,28300.0
2005-12-28 15:00:00,16.6,16.6,16.58,16.58,20100.0,14.3707,14.3707,14.3533,14.3533,20100.0
2005-12-28 15:05:00,16.59,16.6,16.55,16.56,48300.0,14.362,14.3707,14.3274,14.336,48300.0
2005-12-28 15:10:00,16.56,16.56,16.54,16.54,16500.0,14.336,14.336,14.3187,14.3187,16500.0
2005-12-28 15:15:00,16.54,16.55,16.54,16.55,23700.0,14.3187,14.3274,14.3187,14.3274,23700.0
2005-12-28 15:20:00,16.56,16.59,16.55,16.59,73200.0,14.336,14.362,14.3274,14.362,73200.0
2005-12-28 15:25:00,16.59,16.61,16.59,16.6,79900.0,14.362,14.3793,14.362,14.3707,79900.0
2005-12-28 15:30:00,16.61,16.61,16.59,16.59,78100.0,14.3793,14.3793,14.362,14.362,78100.0
2005-12-28 15:35:00,16.6,16.6,16.59,16.6,37900.0,14.3707,14.3707,14.362,14.3707,37900.0
2005-12-28 15:40:00,16.6,16.64,16.59,16.62,70200.0,14.3707,14.4053,14.362,14.388,70200.0
2005-12-28 15:45:00,16.63,16.64,16.6,16.61,50100.0,14.3966,14.4053,14.3707,14.3793,50100.0
2005-12-28 15:50:00,16.61,16.62,16.6,16.6,94200.0,14.3793,14.388,14.3707,14.3707,94200.0
2005-12-28 15:55:00,16.6,16.61,16.59,16.6,155000.0,14.3707,14.3793,14.362,14.3707,155000.0
2005-12-29 09:30:00,16.6,16.65,16.55,16.63,88600.0,14.3707,14.4139,14.3274,14.3966,88600.0
2005-12-29 09:35:00,16.64,16.71,16.63,16.7,57100.0,14.4053,14.4659,14.3966,14.4572,57100.0
2005-12-29 09:40:00,16.71,16.74,16.65,16.68,61000.0,14.4659,14.4919,14.4139,14.4399,61000.0
2005-12-29 09:45:00,16.7,16.71,16.69,16.69,36900.0,14.4572,14.4659,14.4486,14.4486,36900.0
2005-12-29 09:50:00,16.7,16.73,16.68,16.72,39800.0,14.4572,14.4832,14.4399,14.4745,39800.0
2005-12-29 09:55:00,16.71,16.73,16.69,16.7,43100.0,14.4659,14.4832,14.4486,14.4572,43100.0
2005-12-29 10:00:00,16.7,16.72,16.69,16.72,17900.0,14.4572,14.4745,14.4486,14.4745,17900.0
2005-12-29 10:05:00,16.71,16.72,16.68,16.69,8500.0,14.4659,14.4745,14.4399,14.4486,8500.0
2005-12-29 10:10:00,16.7,16.72,16.7,16.72,24800.0,14.4572,14.4745,14.4572,14.4745,24800.0
2005-12-29 10:15:00,16.73,16.73,16.7,16.71,14300.0,14.4832,14.4832,14.4572,14.4659,14300.0
2005-12-29 10:20:00,16.7,16.71,16.69,16.7,9300.0,14.4572,14.4659,14.4486,14.4572,9300.0
2005-12-29 10:25:00,16.69,16.7,16.68,16.7,25200.0,14.4486,14.4572,14.4399,14.4572,25200.0
2005-12-29 10:30:00,16.7,16.7,16.66,16.66,18400.0,14.4572,14.4572,14.4226,14.4226,18400.0
2005-12-29 10:35:00,16.67,16.67,16.66,16.67,10300.0,14.4313,14.4313,14.4226,14.4313,10300.0
2005-12-29 10:40:00,16.66,16.67,16.62,16.65,23800.0,14.4226,14.4313,14.388,14.4139,23800.0
2005-12-29 10:45:00,16.64,16.65,16.62,16.64,32000.0,14.4053,14.4139,14.388,14.4053,32000.0
2005-12-29 10:50:00,16.64,16.68,16.61,16.65,50900.0,14.4053,14.4399,14.3793,14.4139,50900.0
2005-12-29 10:55:00,16.65,16.71,16.65,16.71,44100.0,14.4139,14.4659,14.4139,14.4659,44100.0
2005-12-29 11:00:00,16.71,16.74,16.71,16.74,46800.0,14.4659,14.4919,14.4659,14.4919,46800.0
2005-12-29 11:05:00,16.74,16.75,16.73,16.74,14300.0,14.4919,14.5005,14.4832,14.4919,14300.0
2005-12-29 11:10:00,16.73,16.74,16.73,16.74,20300.0,14.4832,14.4919,14.4832,14.4919,20300.0
2005-12-29 11:15:00,16.74,16.75,16.74,16.75,17500.0,14.4919,14.5005,14.4919,14.5005,17500.0
2005-12-29 11:20:00,16.75,16.75,16.73,16.74,8100.0,14.5005,14.5005,14.4832,14.4919,8100.0
2005-12-29 11:25:00,16.73,16.74,16.72,16.72,23100.0,14.4832,14.4919,14.4745,14.4745,23100.0
2005-12-29 11:30:00,16.72,16.73,16.71,16.71,11300.0,14.4745,14.4832,14.4659,14.4659,11300.0
2005-12-29 11:35:00,16.71,16.72,16.7,16.7,10000.0,14.4659,14.4745,14.4572,14.4572,10000.0
2005-12-29 11:40:00,16.7,16.71,16.69,16.7,11400.0,14.4572,14.4659,14.4486,14.4572,11400.0
2005-12-29 11:45:00,16.71,16.71,16.69,16.7,24100.0,14.4659,14.4659,14.4486,14.4572,24100.0
2005-12-29 11:50:00,16.7,16.71,16.68,16.71,53600.0,14.4572,14.4659,14.4399,14.4659,53600.0
2005-12-29 11:55:00,16.7,16.7,16.68,16.68,30000.0,14.4572,14.4572,14.4399,14.4399,30000.0
2005-12-29 12:00:00,16.69,16.72,16.69,16.71,26300.0,14.4486,14.4745,14.4486,14.4659,26300.0
2005-12-29 12:05:00,16.71,16.74,16.71,16.73,21800.0,14.4659,14.4919,14.4659,14.4832,21800.0
2005-12-29 12:10:00,16.74,16.75,16.74,16.74,24800.0,14.4919,14.5005,14.4919,14.4919,24800.0
2005-12-29 12:15:00,16.75,16.75,16.74,16.74,11900.0,14.5005,14.5005,14.4919,14.4919,11900.0
2005-12-29 12:20:00,16.74,16.75,16.74,16.75,13200.0,14.4919,14.5005,14.4919,14.5005,13200.0
2005-12-29 12:25:00,16.75,16.75,16.74,16.74,57000.0,14.5005,14.5005,14.4919,14.4919,57000.0
2005-12-29 12:30:00,16.75,16.75,16.71,16.71,15100.0,14.5005,14.5005,14.4659,14.4659,15100.0
2005-12-29 12:35:00,16.71,16.72,16.7,16.7,19100.0,14.4659,14.4745,14.4572,14.4572,19100.0
2005-12-29 12:40:00,16.71,16.71,16.67,16.71,39600.0,14.4659,14.4659,14.4313,14.4659,39600.0
2005-12-29 12:45:00,16.7,16.71,16.69,16.69,11300.0,14.4572,14.4659,14.4486,14.4486,11300.0
2005-12-29 12:50:00,16.7,16.71,16.7,16.7,28200.0,14.4572,14.4659,14.4572,14.4572,28200.0
2005-12-29 12:55:00,16.71,16.71,16.7,16.7,24600.0,14.4659,14.4659,14.4572,14.4572,24600.0
2005-12-29 13:00:00,16.7,16.71,16.7,16.71,4000.0,14.4572,14.4659,14.4572,14.4659,4000.0
2005-12-29 13:05:00,16.71,16.71,16.69,16.7,41400.0,14.4659,14.4659,14.4486,14.4572,41400.0
2005-12-29 13:10:00,16.7,16.71,16.7,16.71,8300.0,14.4572,14.4659,14.4572,14.4659,8300.0
2005-12-29 13:15:00,16.7,16.71,16.7,16.71,34800.0,14.4572,14.4659,14.4572,14.4659,34800.0
2005-12-29 13:20:00,16.7,16.71,16.68,16.68,16400.0,14.4572,14.4659,14.4399,14.4399,16400.0
2005-12-29 13:25:00,16.68,16.69,16.67,16.67,10300.0,14.4399,14.4486,14.4313,14.4313,10300.0
2005-12-29 13:30:00,16.67,16.68,16.67,16.67,15700.0,14.4313,14.4399,14.4313,14.4313,15700.0
2005-12-29 13:35:00,16.67,16.68,16.67,16.67,15500.0,14.4313,14.4399,14.4313,14.4313,15500.0
2005-12-29 13:40:00,16.68,16.68,16.65,16.65,14300.0,14.4399,14.4399,14.4139,14.4139,14300.0
2005-12-29 13:45:00,16.66,16.66,16.64,16.65,11400.0,14.4226,14.4226,14.4053,14.4139,11400.0
2005-12-29 13:50:00,16.64,16.65,16.61,16.62,22400.0,14.4053,14.4139,14.3793,14.388,22400.0
2005-12-29 13:55:00,16.61,16.62,16.6,16.61,28100.0,14.3793,14.388,14.3707,14.3793,28100.0
2005-12-29 14:00:00,16.6,16.62,16.6,16.61,31400.0,14.3707,14.388,14.3707,14.3793,31400.0
2005-12-29 14:05:00,16.62,16.64,16.62,16.62,36700.0,14.388,14.4053,14.388,14.388,36700.0
2005-12-29 14:10:00,16.63,16.65,16.62,16.64,23000.0,14.3966,14.4139,14.388,14.4053,23000.0
2005-12-29 14:15:00,16.65,16.66,16.65,16.66,19100.0,14.4139,14.4226,14.4139,14.4226,19100.0
2005-12-29 14:20:00,16.66,16.67,16.66,16.67,34200.0,14.4226,14.4313,14.4226,14.4313,34200.0
2005-12-29 14:25:00,16.67,16.69,16.66,16.68,32500.0,14.4313,14.4486,14.4226,14.4399,32500.0
2005-12-29 14:30:00,16.69,16.69,16.68,16.69,44000.0,14.4486,14.4486,14.4399,14.4486,44000.0
2005-12-29 14:35:00,16.68,16.69,16.68,16.69,11100.0,14.4399,14.4486,14.4399,14.4486,11100.0
2005-12-29 14:40:00,16.69,16.69,16.68,16.69,20400.0,14.4486,14.4486,14.4399,14.4486,20400.0
2005-12-29 14:45:00,16.68,16.7,16.68,16.7,93100.0,14.4399,14.4572,14.4399,14.4572,93100.0
2005-12-29 14:50:00,16.69,16.7,16.68,16.68,28600.0,14.4486,14.4572,14.4399,14.4399,28600.0
2005-12-29 14:55:00,16.68,16.68,16.65,16.65,16700.0,14.4399,14.4399,14.4139,14.4139,16700.0
2005-12-29 15:00:00,16.64,16.65,16.63,16.65,28500.0,14.4053,14.4139,14.3966,14.4139,28500.0
2005-12-29 15:05:00,16.65,16.65,16.63,16.63,24600.0,14.4139,14.4139,14.3966,14.3966,24600.0
2005-12-29 15:10:00,16.63,16.63,16.6,16.61,44200.0,14.3966,14.3966,14.3707,14.3793,44200.0
2005-12-29 15:15:00,16.61,16.61,16.57,16.58,46200.0,14.3793,14.3793,14.3447,14.3533,46200.0
2005-12-29 15:20:00,16.58,16.59,16.57,16.58,51900.0,14.3533,14.362,14.3447,14.3533,51900.0
2005-12-29 15:25:00,16.58,16.59,16.57,16.59,41000.0,14.3533,14.362,14.3447,14.362,41000.0
2005-12-29 15:30:00,16.59,16.59,16.55,16.56,51200.0,14.362,14.362,14.3274,14.336,51200.0
2005-12-29 15:35:00,16.56,16.56,16.54,16.55,35600.0,14.336,14.336,14.3187,14.3274,35600.0
2005-12-29 15:40:00,16.56,16.56,16.55,16.55,62700.0,14.336,14.336,14.3274,14.3274,62700.0
2005-12-29 15:45:00,16.55,16.57,16.55,16.57,44200.0,14.3274,14.3447,14.3274,14.3447,44200.0
2005-12-29 15:50:00,16.57,16.58,16.56,16.57,70600.0,14.3447,14.3533,14.336,14.3447,70600.0
2005-12-29 15:55:00,16.56,16.57,16.55,16.55,58200.0,14.336,14.3447,14.3274,14.3274,58200.0
2005-12-30 09:30:00,16.5,16.5,16.42,16.43,58100.0,14.2841,14.2841,14.2148,14.2235,58100.0
2005-12-30 09:35:00,16.43,16.49,16.42,16.43,8800.0,14.2235,14.2754,14.2148,14.2235,8800.0
2005-12-30 09:40:00,16.43,16.49,16.39,16.48,45800.0,14.2235,14.2754,14.1889,14.2668,45800.0
2005-12-30 09:45:00,16.48,16.51,16.48,16.51,16500.0,14.2668,14.2927,14.2668,14.2927,16500.0
2005-12-30 09:50:00,16.51,16.51,16.48,16.48,22300.0,14.2927,14.2927,14.2668,14.2668,22300.0
2005-12-30 09:55:00,16.47,16.47,16.45,16.45,14000.0,14.2581,14.2581,14.2408,14.2408,14000.0
2005-12-30 10:00:00,16.45,16.47,16.45,16.45,9900.0,14.2408,14.2581,14.2408,14.2408,9900.0
2005-12-30 10:05:00,16.45,16.47,16.43,16.43,22400.0,14.2408,14.2581,14.2235,14.2235,22400.0
2005-12-30 10:10:00,16.43,16.45,16.38,16.38,24000.0,14.2235,14.2408,14.1802,14.1802,24000.0
2005-12-30 10:15:00,16.36,16.4,16.36,16.4,13500.0,14.1629,14.1975,14.1629,14.1975,13500.0
2005-12-30 10:20:00,16.4,16.44,16.37,16.37,23700.0,14.1975,14.2321,14.1715,14.1715,23700.0
2005-12-30 10:25:00,16.36,16.39,16.35,16.39,28500.0,14.1629,14.1889,14.1542,14.1889,28500.0
2005-12-30 10:30:00,16.4,16.42,16.39,16.41,20900.0,14.1975,14.2148,14.1889,14.2062,20900.0
2005-12-30 10:35:00,16.43,16.46,16.43,16.45,12700.0,14.2235,14.2495,14.2235,14.2408,12700.0
2005-12-30 10:40:00,16.46,16.46,16.41,16.41,7700.0,14.2495,14.2495,14.2062,14.2062,7700.0
2005-12-30 10:45:00,16.41,16.41,16.38,16.38,19300.0,14.2062,14.2062,14.1802,14.1802,19300.0
2005-12-30 10:50:00,16.38,16.39,16.36,16.36,16500.0,14.1802,14.1889,14.1629,14.1629,16500.0
2005-12-30 10:55:00,16.37,16.4,16.36,16.4,27400.0,14.1715,14.1975,14.1629,14.1975,27400.0
2005-12-30 11:00:00,16.4,16.42,16.39,16.42,6300.0,14.1975,14.2148,14.1889,14.2148,6300.0
2005-12-30 11:05:00,16.41,16.43,16.41,16.41,16400.0,14.2062,14.2235,14.2062,14.2062,16400.0
2005-12-30 11:10:00,16.41,16.41,16.4,16.4,11200.0,14.2062,14.2062,14.1975,14.1975,11200.0
2005-12-30 11:15:00,16.41,16.41,16.37,16.39,5500.0,14.2062,14.2062,14.1715,14.1889,5500.0
2005-12-30 11:20:00,16.39,16.39,16.39,16.39,8800.0,14.1889,14.1889,14.1889,14.1889,8800.0
2005-12-30 11:25:00,16.4,16.41,16.39,16.41,10700.0,14.1975,14.2062,14.1889,14.2062,10700.0
2005-12-30 11:30:00,16.4,16.42,16.4,16.42,27600.0,14.1975,14.2148,14.1975,14.2148,27600.0
2005-12-30 11:35:00,16.41,16.42,16.41,16.41,4600.0,14.2062,14.2148,14.2062,14.2062,4600.0
2005-12-30 11:40:00,16.41,16.42,16.4,16.4,16000.0,14.2062,14.2148,14.1975,14.1975,16000.0
2005-12-30 11:45:00,16.4,16.41,16.39,16.41,11800.0,14.1975,14.2062,14.1889,14.2062,11800.0
2005-12-30 11:50:00,16.41,16.41,16.4,16.4,15200.0,14.2062,14.2062,14.1975,14.1975,15200.0
2005-12-30 11:55:00,16.4,16.41,16.4,16.4,13300.0,14.1975,14.2062,14.1975,14.1975,13300.0
2005-12-30 12:00:00,16.4,16.41,16.4,16.41,16200.0,14.1975,14.2062,14.1975,14.2062,16200.0
2005-12-30 12:05:00,16.41,16.41,16.4,16.4,20000.0,14.2062,14.2062,14.1975,14.1975,20000.0
2005-12-30 12:10:00,16.4,16.41,16.4,16.41,6000.0,14.1975,14.2062,14.1975,14.2062,6000.0
2005-12-30 12:15:00,16.4,16.41,16.4,16.4,30600.0,14.1975,14.2062,14.1975,14.1975,30600.0
2005-12-30 12:20:00,16.4,16.41,16.4,16.41,9400.0,14.1975,14.2062,14.1975,14.2062,9400.0
2005-12-30 12:25:00,16.41,16.41,16.4,16.4,7900.0,14.2062,14.2062,14.1975,14.1975,7900.0
2005-12-30 12:30:00,16.4,16.4,16.39,16.39,18000.0,14.1975,14.1975,14.1889,14.1889,18000.0
2005-12-30 12:35:00,16.39,16.41,16.39,16.4,12300.0,14.1889,14.2062,14.1889,14.1975,12300.0
2005-12-30 12:40:00,16.4,16.41,16.4,16.41,10500.0,14.1975,14.2062,14.1975,14.2062,10500.0
2005-12-30 12:45:00,16.4,16.41,16.39,16.4,16700.0,14.1975,14.2062,14.1889,14.1975,16700.0
2005-12-30 12:50:00,16.4,16.4,16.37,16.4,15600.0,14.1975,14.1975,14.1715,14.1975,15600.0
2005-12-30 12:55:00,16.4,16.41,16.39,16.4,10300.0,14.1975,14.2062,14.1889,14.1975,10300.0
2005-12-30 13:00:00,16.41,16.41,16.4,16.41,15500.0,14.2062,14.2062,14.1975,14.2062,15500.0
2005-12-30 13:05:00,16.4,16.41,16.4,16.41,7400.0,14.1975,14.2062,14.1975,14.2062,7400.0
2005-12-30 13:10:00,16.41,16.41,16.4,16.4,7400.0,14.2062,14.2062,14.1975,14.1975,7400.0
2005-12-30 13:15:00,16.4,16.41,16.4,16.4,10800.0,14.1975,14.2062,14.1975,14.1975,10800.0
2005-12-30 13:20:00,16.39,16.4,16.37,16.37,16200.0,14.1889,14.1975,14.1715,14.1715,16200.0
2005-12-30 13:25:00,16.38,16.39,16.37,16.38,9200.0,14.1802,14.1889,14.1715,14.1802,9200.0
2005-12-30 13:30:00,16.37,16.4,16.37,16.39,16600.0,14.1715,14.1975,14.1715,14.1889,16600.0
2005-12-30 13:35:00,16.4,16.41,16.4,16.41,6600.0,14.1975,14.2062,14.1975,14.2062,6600.0
2005-12-30 13:40:00,16.41,16.42,16.4,16.42,18800.0,14.2062,14.2148,14.1975,14.2148,18800.0
2005-12-30 13:45:00,16.43,16.44,16.42,16.43,12200.0,14.2235,14.2321,14.2148,14.2235,12200.0
2005-12-30 13:50:00,16.43,16.43,16.42,16.42,11000.0,14.2235,14.2235,14.2148,14.2148,11000.0
2005-12-30 13:55:00,16.42,16.43,16.42,16.42,17500.0,14.2148,14.2235,14.2148,14.2148,17500.0
2005-12-30 14:00:00,16.42,16.43,16.42,16.42,9500.0,14.2148,14.2235,14.2148,14.2148,9500.0
2005-12-30 14:05:00,16.43,16.47,16.43,16.46,17300.0,14.2235,14.2581,14.2235,14.2495,17300.0
2005-12-30 14:10:00,16.47,16.47,16.43,16.43,10900.0,14.2581,14.2581,14.2235,14.2235,10900.0
2005-12-30 14:15:00,16.45,16.45,16.44,16.44,7100.0,14.2408,14.2408,14.2321,14.2321,7100.0
2005-12-30 14:20:00,16.44,16.45,16.42,16.42,28700.0,14.2321,14.2408,14.2148,14.2148,28700.0
2005-12-30 14:25:00,16.43,16.43,16.42,16.42,12400.0,14.2235,14.2235,14.2148,14.2148,12400.0
2005-12-30 14:30:00,16.41,16.44,16.41,16.41,39300.0,14.2062,14.2321,14.2062,14.2062,39300.0
2005-12-30 14:35:00,16.43,16.44,16.42,16.43,5600.0,14.2235,14.2321,14.2148,14.2235,5600.0
2005-12-30 14:40:00,16.43,16.44,16.42,16.42,18200.0,14.2235,14.2321,14.2148,14.2148,18200.0
2005-12-30 14:45:00,16.43,16.43,16.42,16.42,36700.0,14.2235,14.2235,14.2148,14.2148,36700.0
2005-12-30 14:50:00,16.43,16.43,16.42,16.43,18200.0,14.2235,14.2235,14.2148,14.2235,18200.0
2005-12-30 14:55:00,16.42,16.43,16.42,16.42,38800.0,14.2148,14.2235,14.2148,14.2148,38800.0
2005-12-30 15:00:00,16.42,16.43,16.41,16.43,40700.0,14.2148,14.2235,14.2062,14.2235,40700.0
2005-12-30 15:05:00,16.42,16.43,16.42,16.43,12500.0,14.2148,14.2235,14.2148,14.2235,12500.0
2005-12-30 15:10:00,16.43,16.43,16.42,16.42,19100.0,14.2235,14.2235,14.2148,14.2148,19100.0
2005-12-30 15:15:00,16.43,16.43,16.42,16.43,18800.0,14.2235,14.2235,14.2148,14.2235,18800.0
2005-12-30 15:20:00,16.43,16.43,16.42,16.43,26900.0,14.2235,14.2235,14.2148,14.2235,26900.0
2005-12-30 15:25:00,16.43,16.44,16.43,16.43,23400.0,14.2235,14.2321,14.2235,14.2235,23400.0
2005-12-30 15:30:00,16.43,16.45,16.43,16.45,45600.0,14.2235,14.2408,14.2235,14.2408,45600.0
2005-12-30 15:35:00,16.46,16.47,16.45,16.47,36400.0,14.2495,14.2581,14.2408,14.2581,36400.0
2005-12-30 15:40:00,16.47,16.49,16.46,16.48,61400.0,14.2581,14.2754,14.2495,14.2668,61400.0
2005-12-30 15:45:00,16.48,16.51,16.48,16.51,52900.0,14.2668,14.2927,14.2668,14.2927,52900.0
2005-12-30 15:50:00,16.51,16.52,16.44,16.46,95900.0,14.2927,14.3014,14.2321,14.2495,95900.0
2005-12-30 15:55:00,16.45,16.47,16.43,16.43,138100.0,14.2408,14.2581,14.2235,14.2235,138100.0
2006-01-03 09:30:00,16.37,16.43,16.35,16.42,225100.0,14.1715,14.2235,14.1542,14.2148,225100.0
2006-01-03 09:35:00,16.42,16.5,16.42,16.48,36900.0,14.2148,14.2841,14.2148,14.2668,36900.0
2006-01-03 09:40:00,16.48,16.51,16.44,16.47,40100.0,14.2668,14.2927,14.2321,14.2581,40100.0
2006-01-03 09:45:00,16.47,16.5,16.45,16.47,44100.0,14.2581,14.2841,14.2408,14.2581,44100.0
2006-01-03 09:50:00,16.47,16.5,16.44,16.44,57700.0,14.2581,14.2841,14.2321,14.2321,57700.0
2006-01-03 09:55:00,16.45,16.46,16.43,16.44,35000.0,14.2408,14.2495,14.2235,14.2321,35000.0
2006-01-03 10:00:00,16.45,16.46,16.4,16.4,31000.0,14.2408,14.2495,14.1975,14.1975,31000.0
2006-01-03 10:05:00,16.4,16.41,16.35,16.38,66100.0,14.1975,14.2062,14.1542,14.1802,66100.0
2006-01-03 10:10:00,16.38,16.39,16.36,16.36,40200.0,14.1802,14.1889,14.1629,14.1629,40200.0
2006-01-03 10:15:00,16.37,16.37,16.35,16.36,33500.0,14.1715,14.1715,14.1542,14.1629,33500.0
2006-01-03 10:20:00,16.35,16.36,16.31,16.31,44600.0,14.1542,14.1629,14.1196,14.1196,44600.0
2006-01-03 10:25:00,16.32,16.32,16.28,16.29,105400.0,14.1283,14.1283,14.0936,14.1023,105400.0
2006-01-03 10:30:00,16.29,16.33,16.28,16.3,105600.0,14.1023,14.1369,14.0936,14.1109,105600.0
2006-01-03 10:35:00,16.3,16.3,16.27,16.27,53400.0,14.1109,14.1109,14.085,14.085,53400.0
2006-01-03 10:40:00,16.26,16.26,16.24,16.24,47100.0,14.0763,14.0763,14.059,14.059,47100.0
2006-01-03 10:45:00,16.25,16.26,16.24,16.24,34900.0,14.0677,14.0763,14.059,14.059,34900.0
2006-01-03 10:50:00,16.26,16.31,16.26,16.3,35000.0,14.0763,14.1196,14.0763,14.1109,35000.0
2006-01-03 10:55:00,16.3,16.32,16.29,16.31,32600.0,14.1109,14.1283,14.1023,14.1196,32600.0
2006-01-03 11:00:00,16.32,16.32,16.28,16.28,34700.0,14.1283,14.1283,14.0936,14.0936,34700.0
2006-01-03 11:05:00,16.28,16.29,16.24,16.24,41500.0,14.0936,14.1023,14.059,14.059,41500.0
2006-01-03 11:10:00,16.25,16.28,16.25,16.27,119400.0,14.0677,14.0936,14.0677,14.085,119400.0
2006-01-03 11:15:00,16.26,16.27,16.24,16.25,38800.0,14.0763,14.085,14.059,14.0677,38800.0
2006-01-03 11:20:00,16.24,16.25,16.21,16.22,87800.0,14.059,14.0677,14.033,14.0417,87800.0
2006-01-03 11:25:00,16.22,16.22,16.2,16.21,4700.0,14.0417,14.0417,14.0244,14.033,4700.0
2006-01-03 11:30:00,16.2,16.21,16.2,16.21,37200.0,14.0244,14.033,14.0244,14.033,37200.0
2006-01-03 11:35:00,16.2,16.21,16.18,16.18,42300.0,14.0244,14.033,14.0071,14.0071,42300.0
2006-01-03 11:40:00,16.18,16.18,16.16,16.16,25600.0,14.0071,14.0071,13.9897,13.9897,25600.0
2006-01-03 11:45:00,16.16,16.18,16.13,16.14,74300.0,13.9897,14.0071,13.9638,13.9724,74300.0
2006-01-03 11:50:00,16.14,16.14,16.1,16.1,62300.0,13.9724,13.9724,13.9378,13.9378,62300.0
2006-01-03 11:55:00,16.1,16.1,16.08,16.08,24800.0,13.9378,13.9378,13.9205,13.9205,24800.0
2006-01-03 12:00:00,16.09,16.13,16.08,16.13,61200.0,13.9291,13.9638,13.9205,13.9638,61200.0
2006-01-03 12:05:00,16.12,16.21,16.12,16.2,65300.0,13.9551,14.033,13.9551,14.0244,65300.0
2006-01-03 12:10:00,16.2,16.21,16.19,16.21,83500.0,14.0244,14.033,14.0157,14.033,83500.0
2006-01-03 12:15:00,16.21,16.22,16.2,16.2,27600.0,14.033,14.0417,14.0244,14.0244,27600.0
2006-01-03 12:20:00,16.2,16.21,16.2,16.21,20400.0,14.0244,14.033,14.0244,14.033,20400.0
2006-01-03 12:25:00,16.2,16.22,16.2,16.21,6100.0,14.0244,14.0417,14.0244,14.033,6100.0
2006-01-03 12:30:00,16.21,16.24,16.2,16.23,64000.0,14.033,14.059,14.0244,14.0503,64000.0
2006-01-03 12:35:00,16.21,16.27,16.21,16.27,82100.0,14.033,14.085,14.033,14.085,82100.0
2006-01-03 12:40:00,16.26,16.27,16.24,16.25,60500.0,14.0763,14.085,14.059,14.0677,60500.0
2006-01-03 12:45:00,16.25,16.28,16.25,16.27,61400.0,14.0677,14.0936,14.0677,14.085,61400.0
2006-01-03 12:50:00,16.27,16.28,16.25,16.25,50100.0,14.085,14.0936,14.0677,14.0677,50100.0
2006-01-03 12:55:00,16.25,16.27,16.25,16.25,50500.0,14.0677,14.085,14.0677,14.0677,50500.0
2006-01-03 13:00:00,16.26,16.27,16.25,16.25,14700.0,14.0763,14.085,14.0677,14.0677,14700.0
2006-01-03 13:05:00,16.26,16.28,16.26,16.27,22100.0,14.0763,14.0936,14.0763,14.085,22100.0
2006-01-03 13:10:00,16.27,16.28,16.26,16.26,18300.0,14.085,14.0936,14.0763,14.0763,18300.0
2006-01-03 13:15:00,16.26,16.27,16.25,16.26,39400.0,14.0763,14.085,14.0677,14.0763,39400.0
2006-01-03 13:20:00,16.26,16.26,16.24,16.25,29700.0,14.0763,14.0763,14.059,14.0677,29700.0
2006-01-03 13:25:00,16.24,16.27,16.24,16.27,22600.0,14.059,14.085,14.059,14.085,22600.0
2006-01-03 13:30:00,16.26,16.27,16.25,16.25,5500.0,14.0763,14.085,14.0677,14.0677,5500.0
2006-01-03 13:35:00,16.25,16.26,16.24,16.25,23700.0,14.0677,14.0763,14.059,14.0677,23700.0
2006-01-03 13:40:00,16.26,16.26,16.25,16.25,25700.0,14.0763,14.0763,14.0677,14.0677,25700.0
2006-01-03 13:45:00,16.24,16.26,16.24,16.26,27100.0,14.059,14.0763,14.059,14.0763,27100.0
2006-01-03 13:50:00,16.25,16.26,16.25,16.26,13000.0,14.0677,14.0763,14.0677,14.0763,13000.0
2006-01-03 13:55:00,16.25,16.26,16.24,16.25,29500.0,14.0677,14.0763,14.059,14.0677,29500.0
2006-01-03 14:00:00,16.25,16.28,16.24,16.27,32100.0,14.0677,14.0936,14.059,14.085,32100.0
2006-01-03 14:05:00,16.28,16.31,16.27,16.31,24100.0,14.0936,14.1196,14.085,14.1196,24100.0
2006-01-03 14:10:00,16.31,16.31,16.28,16.28,21900.0,14.1196,14.1196,14.0936,14.0936,21900.0
2006-01-03 14:15:00,16.28,16.34,16.26,16.34,45100.0,14.0936,14.1456,14.0763,14.1456,45100.0
2006-01-03 14:20:00,16.34,16.34,16.3,16.3,30900.0,14.1456,14.1456,14.1109,14.1109,30900.0
2006-01-03 14:25:00,16.3,16.33,16.3,16.32,23600.0,14.1109,14.1369,14.1109,14.1283,23600.0
2006-01-03 14:30:00,16.32,16.39,16.32,16.38,36100.0,14.1283,14.1889,14.1283,14.1802,36100.0
2006-01-03 14:35:00,16.38,16.39,16.36,16.37,34400.0,14.1802,14.1889,14.1629,14.1715,34400.0
2006-01-03 14:40:00,16.37,16.38,16.37,16.37,14300.0,14.1715,14.1802,14.1715,14.1715,14300.0
2006-01-03 14:45:00,16.37,16.38,16.31,16.32,38800.0,14.1715,14.1802,14.1196,14.1283,38800.0
2006-01-03 14:50:00,16.31,16.33,16.3,16.33,20000.0,14.1196,14.1369,14.1109,14.1369,20000.0
2006-01-03 14:55:00,16.32,16.33,16.31,16.33,9800.0,14.1283,14.1369,14.1196,14.1369,9800.0
2006-01-03 15:00:00,16.33,16.35,16.32,16.34,29600.0,14.1369,14.1542,14.1283,14.1456,29600.0
2006-01-03 15:05:00,16.35,16.39,16.33,16.36,39000.0,14.1542,14.1889,14.1369,14.1629,39000.0
2006-01-03 15:10:00,16.37,16.37,16.35,16.36,39900.0,14.1715,14.1715,14.1542,14.1629,39900.0
2006-01-03 15:15:00,16.35,16.36,16.35,16.35,27000.0,14.1542,14.1629,14.1542,14.1542,27000.0
2006-01-03 15:20:00,16.35,16.39,16.35,16.38,23100.0,14.1542,14.1889,14.1542,14.1802,23100.0
2006-01-03 15:25:00,16.39,16.39,16.36,16.37,41700.0,14.1889,14.1889,14.1629,14.1715,41700.0
2006-01-03 15:30:00,16.37,16.4,16.37,16.39,43700.0,14.1715,14.1975,14.1715,14.1889,43700.0
2006-01-03 15:35:00,16.4,16.41,16.39,16.39,54200.0,14.1975,14.2062,14.1889,14.1889,54200.0
2006-01-03 15:40:00,16.39,16.41,16.39,16.39,81200.0,14.1889,14.2062,14.1889,14.1889,81200.0
2006-01-03 15:45:00,16.4,16.46,16.37,16.46,77400.0,14.1975,14.2495,14.1715,14.2495,77400.0
2006-01-03 15:50:00,16.46,16.46,16.43,16.43,73300.0,14.2495,14.2495,14.2235,14.2235,73300.0
2006-01-03 15:55:00,16.43,16.43,16.4,16.41,62400.0,14.2235,14.2235,14.1975,14.2062,62400.0
2006-01-04 09:30:00,16.36,16.47,16.36,16.42,147000.0,14.1629,14.2581,14.1629,14.2148,147000.0
2006-01-04 09:35:00,16.42,16.48,16.42,16.47,31900.0,14.2148,14.2668,14.2148,14.2581,31900.0
2006-01-04 09:40:00,16.46,16.51,16.46,16.51,72100.0,14.2495,14.2927,14.2495,14.2927,72100.0
2006-01-04 09:45:00,16.5,16.55,16.5,16.55,65000.0,14.2841,14.3274,14.2841,14.3274,65000.0
2006-01-04 09:50:00,16.55,16.58,16.54,16.57,58000.0,14.3274,14.3533,14.3187,14.3447,58000.0
2006-01-04 09:55:00,16.6,16.75,16.45,16.73,146500.0,14.3707,14.5005,14.2408,14.4832,146500.0
2006-01-04 10:00:00,16.72,16.75,16.71,16.75,84000.0,14.4745,14.5005,14.4659,14.5005,84000.0
2006-01-04 10:05:00,16.75,16.75,16.71,16.73,32100.0,14.5005,14.5005,14.4659,14.4832,32100.0
2006-01-04 10:10:00,16.73,16.78,16.73,16.78,23400.0,14.4832,14.5265,14.4832,14.5265,23400.0
2006-01-04 10:15:00,16.77,16.88,16.77,16.84,80500.0,14.5178,14.6131,14.5178,14.5784,80500.0
2006-01-04 10:20:00,16.88,16.9,16.84,16.88,99200.0,14.6131,14.6304,14.5784,14.6131,99200.0
2006-01-04 10:25:00,16.87,16.89,16.85,16.88,26900.0,14.6044,14.6217,14.5871,14.6131,26900.0
2006-01-04 10:30:00,16.89,16.98,16.89,16.98,265800.0,14.6217,14.6996,14.6217,14.6996,265800.0
2006-01-04 10:35:00,16.98,17.0,16.92,16.97,543900.0,14.6996,14.7169,14.6477,14.691,543900.0
2006-01-04 10:40:00,16.97,17.0,16.97,16.99,323800.0,14.691,14.7169,14.691,14.7083,323800.0
2006-01-04 10:45:00,16.98,16.99,16.96,16.96,125700.0,14.6996,14.7083,14.6823,14.6823,125700.0
2006-01-04 10:50:00,16.96,16.98,16.95,16.96,43600.0,14.6823,14.6996,14.6736,14.6823,43600.0
2006-01-04 10:55:00,16.97,16.98,16.96,16.97,21200.0,14.691,14.6996,14.6823,14.691,21200.0
2006-01-04 11:00:00,16.97,16.97,16.94,16.94,23600.0,14.691,14.691,14.665,14.665,23600.0
2006-01-04 11:05:00,16.93,16.97,16.92,16.95,42700.0,14.6563,14.691,14.6477,14.6736,42700.0
2006-01-04 11:10:00,16.96,16.96,16.93,16.94,143500.0,14.6823,14.6823,14.6563,14.665,143500.0
2006-01-04 11:15:00,16.93,16.96,16.93,16.96,26800.0,14.6563,14.6823,14.6563,14.6823,26800.0
2006-01-04 11:20:00,16.95,16.97,16.95,16.97,56100.0,14.6736,14.691,14.6736,14.691,56100.0
2006-01-04 11:25:00,16.97,16.97,16.94,16.96,41600.0,14.691,14.691,14.665,14.6823,41600.0
2006-01-04 11:30:00,16.96,16.98,16.96,16.96,49000.0,14.6823,14.6996,14.6823,14.6823,49000.0
2006-01-04 11:35:00,16.96,16.99,16.96,16.98,54200.0,14.6823,14.7083,14.6823,14.6996,54200.0
2006-01-04 11:40:00,16.99,17.0,16.98,16.99,324800.0,14.7083,14.7169,14.6996,14.7083,324800.0
2006-01-04 11:45:00,16.99,16.99,16.91,16.93,53600.0,14.7083,14.7083,14.639,14.6563,53600.0
2006-01-04 11:50:00,16.92,16.96,16.91,16.94,51800.0,14.6477,14.6823,14.639,14.665,51800.0
2006-01-04 11:55:00,16.94,16.94,16.93,16.93,17800.0,14.665,14.665,14.6563,14.6563,17800.0
2006-01-04 12:00:00,16.93,16.95,16.91,16.95,40400.0,14.6563,14.6736,14.639,14.6736,40400.0
2006-01-04 12:05:00,16.95,16.97,16.94,16.94,55600.0,14.6736,14.691,14.665,14.665,55600.0
2006-01-04 12:10:00,16.94,16.98,16.94,16.98,29000.0,14.665,14.6996,14.665,14.6996,29000.0
2006-01-04 12:15:00,16.98,16.98,16.96,16.97,91800.0,14.6996,14.6996,14.6823,14.691,91800.0
2006-01-04 12:20:00,16.97,17.0,16.95,16.95,88600.0,14.691,14.7169,14.6736,14.6736,88600.0
2006-01-04 12:25:00,16.94,16.96,16.94,16.95,33600.0,14.665,14.6823,14.665,14.6736,33600.0
2006-01-04 12:30:00,16.95,16.97,16.94,16.96,41300.0,14.6736,14.691,14.665,14.6823,41300.0
2006-01-04 12:35:00,16.97,16.99,16.96,16.99,48900.0,14.691,14.7083,14.6823,14.7083,48900.0
2006-01-04 12:40:00,16.99,16.99,16.98,16.99,20300.0,14.7083,14.7083,14.6996,14.7083,20300.0
2006-01-04 12:45:00,16.99,16.99,16.98,16.98,17300.0,14.7083,14.7083,14.6996,14.6996,17300.0
2006-01-04 12:50:00,16.99,16.99,16.97,16.98,14500.0,14.7083,14.7083,14.691,14.6996,14500.0
2006-01-04 12:55:00,16.97,17.0,16.97,16.99,98100.0,14.691,14.7169,14.691,14.7083,98100.0
2006-01-04 13:00:00,16.99,17.0,16.98,16.98,82600.0,14.7083,14.7169,14.6996,14.6996,82600.0
2006-01-04 13:05:00,16.99,16.99,16.98,16.98,23600.0,14.7083,14.7083,14.6996,14.6996,23600.0
2006-01-04 13:10:00,16.98,16.99,16.97,16.98,26300.0,14.6996,14.7083,14.691,14.6996,26300.0
2006-01-04 13:15:00,16.98,16.99,16.97,16.99,76000.0,14.6996,14.7083,14.691,14.7083,76000.0
2006-01-04 13:20:00,16.99,16.99,16.98,16.99,38700.0,14.7083,14.7083,14.6996,14.7083,38700.0
2006-01-04 13:25:00,16.98,17.0,16.98,16.99,21700.0,14.6996,14.7169,14.6996,14.7083,21700.0
2006-01-04 13:30:00,17.0,17.0,16.97,16.97,54500.0,14.7169,14.7169,14.691,14.691,54500.0
2006-01-04 13:35:00,16.97,16.99,16.97,16.99,71200.0,14.691,14.7083,14.691,14.7083,71200.0
2006-01-04 13:40:00,16.99,17.0,16.98,16.99,43200.0,14.7083,14.7169,14.6996,14.7083,43200.0
2006-01-04 13:45:00,17.0,17.0,16.99,16.99,34000.0,14.7169,14.7169,14.7083,14.7083,34000.0
2006-01-04 13:50:00,16.99,17.0,16.97,16.98,47400.0,14.7083,14.7169,14.691,14.6996,47400.0
2006-01-04 13:55:00,16.99,16.99,16.98,16.99,38700.0,14.7083,14.7083,14.6996,14.7083,38700.0
2006-01-04 14:00:00,16.99,16.99,16.98,16.98,25300.0,14.7083,14.7083,14.6996,14.6996,25300.0
2006-01-04 14:05:00,16.98,16.99,16.98,16.98,32900.0,14.6996,14.7083,14.6996,14.6996,32900.0
2006-01-04 14:10:00,16.99,16.99,16.95,16.96,72200.0,14.7083,14.7083,14.6736,14.6823,72200.0
2006-01-04 14:15:00,16.95,16.97,16.94,16.96,36100.0,14.6736,14.691,14.665,14.6823,36100.0
2006-01-04 14:20:00,16.95,16.97,16.95,16.96,17100.0,14.6736,14.691,14.6736,14.6823,17100.0
2006-01-04 14:25:00,16.96,16.97,16.93,16.97,74800.0,14.6823,14.691,14.6563,14.691,74800.0
2006-01-04 14:30:00,16.96,16.97,16.95,16.96,37500.0,14.6823,14.691,14.6736,14.6823,37500.0
2006-01-04 14:35:00,16.96,16.98,16.96,16.98,26400.0,14.6823,14.6996,14.6823,14.6996,26400.0
2006-01-04 14:40:00,16.97,17.0,16.97,16.99,102400.0,14.691,14.7169,14.691,14.7083,102400.0
2006-01-04 14:45:00,16.98,16.99,16.98,16.99,29500.0,14.6996,14.7083,14.6996,14.7083,29500.0
2006-01-04 14:50:00,16.99,17.0,16.98,17.0,96900.0,14.7083,14.7169,14.6996,14.7169,96900.0
2006-01-04 14:55:00,16.99,17.0,16.98,16.98,24200.0,14.7083,14.7169,14.6996,14.6996,24200.0
2006-01-04 15:00:00,16.98,16.99,16.98,16.98,62600.0,14.6996,14.7083,14.6996,14.6996,62600.0
2006-01-04 15:05:00,16.98,17.0,16.98,16.99,76500.0,14.6996,14.7169,14.6996,14.7083,76500.0
2006-01-04 15:10:00,16.99,17.0,16.98,17.0,36800.0,14.7083,14.7169,14.6996,14.7169,36800.0
2006-01-04 15:15:00,16.99,17.0,16.98,16.99,270800.0,14.7083,14.7169,14.6996,14.7083,270800.0
2006-01-04 15:20:00,16.98,17.0,16.98,16.98,92300.0,14.6996,14.7169,14.6996,14.6996,92300.0
2006-01-04 15:25:00,16.98,17.0,16.98,16.98,34800.0,14.6996,14.7169,14.6996,14.6996,34800.0
2006-01-04 15:30:00,16.98,17.0,16.98,17.0,249700.0,14.6996,14.7169,14.6996,14.7169,249700.0
2006-01-04 15:35:00,17.0,17.0,16.97,16.97,63300.0,14.7169,14.7169,14.691,14.691,63300.0
2006-01-04 15:40:00,16.98,16.98,16.93,16.95,61300.0,14.6996,14.6996,14.6563,14.6736,61300.0
2006-01-04 15:45:00,16.94,16.96,16.94,16.95,74500.0,14.665,14.6823,14.665,14.6736,74500.0
2006-01-04 15:50:00,16.95,16.98,16.94,16.98,128200.0,14.6736,14.6996,14.665,14.6996,128200.0
2006-01-04 15:55:00,16.97,16.98,16.94,16.94,109100.0,14.691,14.6996,14.665,14.665,109100.0
2006-01-05 09:30:00,16.89,16.92,16.85,16.92,74300.0,14.6217,14.6477,14.5871,14.6477,74300.0
2006-01-05 09:35:00,16.92,16.93,16.89,16.93,19700.0,14.6477,14.6563,14.6217,14.6563,19700.0
2006-01-05 09:40:00,16.93,16.95,16.9,16.9,27700.0,14.6563,14.6736,14.6304,14.6304,27700.0
2006-01-05 09:45:00,16.91,16.91,16.85,16.85,34700.0,14.639,14.639,14.5871,14.5871,34700.0
2006-01-05 09:50:00,16.85,16.92,16.85,16.91,19000.0,14.5871,14.6477,14.5871,14.639,19000.0
2006-01-05 09:55:00,16.91,16.91,16.85,16.85,26000.0,14.639,14.639,14.5871,14.5871,26000.0
2006-01-05 10:00:00,16.85,16.86,16.83,16.84,24600.0,14.5871,14.5957,14.5698,14.5784,24600.0
2006-01-05 10:05:00,16.84,16.9,16.83,16.88,36200.0,14.5784,14.6304,14.5698,14.6131,36200.0
2006-01-05 10:10:00,16.88,16.89,16.86,16.86,18600.0,14.6131,14.6217,14.5957,14.5957,18600.0
2006-01-05 10:15:00,16.86,16.86,16.85,16.85,20200.0,14.5957,14.5957,14.5871,14.5871,20200.0
2006-01-05 10:20:00,16.85,16.89,16.85,16.89,30500.0,14.5871,14.6217,14.5871,14.6217,30500.0
2006-01-05 10:25:00,16.89,16.89,16.86,16.87,15600.0,14.6217,14.6217,14.5957,14.6044,15600.0
2006-01-05 10:30:00,16.88,16.98,16.88,16.95,105800.0,14.6131,14.6996,14.6131,14.6736,105800.0
2006-01-05 10:35:00,16.96,16.97,16.9,16.9,45700.0,14.6823,14.691,14.6304,14.6304,45700.0
2006-01-05 10:40:00,16.91,16.91,16.83,16.84,64100.0,14.639,14.639,14.5698,14.5784,64100.0
2006-01-05 10:45:00,16.85,16.9,16.85,16.88,28800.0,14.5871,14.6304,14.5871,14.6131,28800.0
2006-01-05 10:50:00,16.89,16.9,16.87,16.88,10600.0,14.6217,14.6304,14.6044,14.6131,10600.0
2006-01-05 10:55:00,16.87,16.88,16.84,16.85,71400.0,14.6044,14.6131,14.5784,14.5871,71400.0
2006-01-05 11:00:00,16.85,16.86,16.82,16.82,40600.0,14.5871,14.5957,14.5611,14.5611,40600.0
2006-01-05 11:05:00,16.83,16.87,16.83,16.85,39400.0,14.5698,14.6044,14.5698,14.5871,39400.0
2006-01-05 11:10:00,16.85,16.88,16.84,16.86,41000.0,14.5871,14.6131,14.5784,14.5957,41000.0
2006-01-05 11:15:00,16.86,16.86,16.83,16.84,28700.0,14.5957,14.5957,14.5698,14.5784,28700.0
2006-01-05 11:20:00,16.83,16.84,16.78,16.79,56700.0,14.5698,14.5784,14.5265,14.5351,56700.0
2006-01-05 11:25:00,16.78,16.8,16.77,16.78,86200.0,14.5265,14.5438,14.5178,14.5265,86200.0
2006-01-05 11:30:00,16.78,16.8,16.77,16.79,69500.0,14.5265,14.5438,14.5178,14.5351,69500.0
2006-01-05 11:35:00,16.79,16.8,16.77,16.8,742000.0,14.5351,14.5438,14.5178,14.5438,742000.0
2006-01-05 11:40:00,16.79,16.8,16.78,16.8,17100.0,14.5351,14.5438,14.5265,14.5438,17100.0
2006-01-05 11:45:00,16.8,16.82,16.78,16.79,32700.0,14.5438,14.5611,14.5265,14.5351,32700.0
2006-01-05 11:50:00,16.79,16.8,16.78,16.79,15300.0,14.5351,14.5438,14.5265,14.5351,15300.0
2006-01-05 11:55:00,16.8,16.82,16.79,16.81,10000.0,14.5438,14.5611,14.5351,14.5525,10000.0
2006-01-05 12:00:00,16.81,16.85,16.81,16.84,18400.0,14.5525,14.5871,14.5525,14.5784,18400.0
2006-01-05 12:05:00,16.85,16.85,16.82,16.82,10900.0,14.5871,14.5871,14.5611,14.5611,10900.0
2006-01-05 12:10:00,16.83,16.83,16.81,16.81,12800.0,14.5698,14.5698,14.5525,14.5525,12800.0
2006-01-05 12:15:00,16.81,16.81,16.77,16.78,19100.0,14.5525,14.5525,14.5178,14.5265,19100.0
2006-01-05 12:20:00,16.77,16.78,16.76,16.76,10600.0,14.5178,14.5265,14.5092,14.5092,10600.0
2006-01-05 12:25:00,16.75,16.76,16.7,16.71,62300.0,14.5005,14.5092,14.4572,14.4659,62300.0
2006-01-05 12:30:00,16.7,16.74,16.7,16.73,21600.0,14.4572,14.4919,14.4572,14.4832,21600.0
2006-01-05 12:35:00,16.72,16.77,16.7,16.75,23900.0,14.4745,14.5178,14.4572,14.5005,23900.0
2006-01-05 12:40:00,16.76,16.78,16.74,16.74,23100.0,14.5092,14.5265,14.4919,14.4919,23100.0
2006-01-05 12:45:00,16.74,16.74,16.69,16.71,12600.0,14.4919,14.4919,14.4486,14.4659,12600.0
2006-01-05 12:50:00,16.72,16.79,16.72,16.79,51600.0,14.4745,14.5351,14.4745,14.5351,51600.0
2006-01-05 12:55:00,16.79,16.81,16.78,16.8,48800.0,14.5351,14.5525,14.5265,14.5438,48800.0
2006-01-05 13:00:00,16.8,16.8,16.78,16.79,7400.0,14.5438,14.5438,14.5265,14.5351,7400.0
2006-01-05 13:05:00,16.8,16.84,16.79,16.84,30400.0,14.5438,14.5784,14.5351,14.5784,30400.0
2006-01-05 13:10:00,16.83,16.85,16.83,16.84,32300.0,14.5698,14.5871,14.5698,14.5784,32300.0
2006-01-05 13:15:00,16.84,16.84,16.83,16.84,5400.0,14.5784,14.5784,14.5698,14.5784,5400.0
2006-01-05 13:20:00,16.83,16.87,16.83,16.86,27600.0,14.5698,14.6044,14.5698,14.5957,27600.0
2006-01-05 13:25:00,16.86,16.89,16.86,16.88,22500.0,14.5957,14.6217,14.5957,14.6131,22500.0
2006-01-05 13:30:00,16.88,16.89,16.88,16.89,20900.0,14.6131,14.6217,14.6131,14.6217,20900.0
2006-01-05 13:35:00,16.89,16.89,16.87,16.87,13200.0,14.6217,14.6217,14.6044,14.6044,13200.0
2006-01-05 13:40:00,16.87,16.87,16.86,16.87,13200.0,14.6044,14.6044,14.5957,14.6044,13200.0
2006-01-05 13:45:00,16.87,16.88,16.86,16.87,23900.0,14.6044,14.6131,14.5957,14.6044,23900.0
2006-01-05 13:50:00,16.87,16.88,16.86,16.88,7600.0,14.6044,14.6131,14.5957,14.6131,7600.0
2006-01-05 13:55:00,16.88,16.89,16.87,16.88,8100.0,14.6131,14.6217,14.6044,14.6131,8100.0
2006-01-05 14:00:00,16.87,16.89,16.87,16.89,12800.0,14.6044,14.6217,14.6044,14.6217,12800.0
2006-01-05 14:05:00,16.89,16.89,16.86,16.87,23400.0,14.6217,14.6217,14.5957,14.6044,23400.0
2006-01-05 14:10:00,16.88,16.89,16.88,16.89,6000.0,14.6131,14.6217,14.6131,14.6217,6000.0
2006-01-05 14:15:00,16.88,16.9,16.88,16.9,38500.0,14.6131,14.6304,14.6131,14.6304,38500.0
2006-01-05 14:20:00,16.89,16.91,16.88,16.88,26300.0,14.6217,14.639,14.6131,14.6131,26300.0
2006-01-05 14:25:00,16.88,16.88,16.86,16.88,13600.0,14.6131,14.6131,14.5957,14.6131,13600.0
2006-01-05 14:30:00,16.89,16.93,16.88,16.93,28800.0,14.6217,14.6563,14.6131,14.6563,28800.0
2006-01-05 14:35:00,16.93,16.93,16.92,16.93,25800.0,14.6563,14.6563,14.6477,14.6563,25800.0
2006-01-05 14:40:00,16.93,16.93,16.91,16.91,9400.0,14.6563,14.6563,14.639,14.639,9400.0
2006-01-05 14:45:00,16.91,16.94,16.88,16.94,25400.0,14.639,14.665,14.6131,14.665,25400.0
2006-01-05 14:50:00,16.94,16.97,16.93,16.94,46900.0,14.665,14.691,14.6563,14.665,46900.0
2006-01-05 14:55:00,16.94,16.97,16.94,16.97,13800.0,14.665,14.691,14.665,14.691,13800.0
2006-01-05 15:00:00,16.97,16.97,16.93,16.95,20000.0,14.691,14.691,14.6563,14.6736,20000.0
2006-01-05 15:05:00,16.95,16.97,16.95,16.96,76100.0,14.6736,14.691,14.6736,14.6823,76100.0
2006-01-05 15:10:00,16.95,16.96,16.95,16.96,35500.0,14.6736,14.6823,14.6736,14.6823,35500.0
2006-01-05 15:15:00,16.96,16.97,16.95,16.96,32800.0,14.6823,14.691,14.6736,14.6823,32800.0
2006-01-05 15:20:00,16.97,16.98,16.96,16.97,31200.0,14.691,14.6996,14.6823,14.691,31200.0
2006-01-05 15:25:00,16.98,16.99,16.96,16.97,51500.0,14.6996,14.7083,14.6823,14.691,51500.0
2006-01-05 15:30:00,16.98,16.98,16.97,16.98,17900.0,14.6996,14.6996,14.691,14.6996,17900.0
2006-01-05 15:35:00,16.98,16.98,16.97,16.98,19700.0,14.6996,14.6996,14.691,14.6996,19700.0
2006-01-05 15:40:00,16.97,16.98,16.94,16.94,22900.0,14.691,14.6996,14.665,14.665,22900.0
2006-01-05 15:45:00,16.95,16.95,16.91,16.92,38400.0,14.6736,14.6736,14.639,14.6477,38400.0
2006-01-05 15:50:00,16.92,16.98,16.92,16.98,105500.0,14.6477,14.6996,14.6477,14.6996,105500.0
2006-01-05 15:55:00,16.98,16.99,16.97,16.99,123300.0,14.6996,14.7083,14.691,14.7083,123300.0
2006-01-06 09:30:00,17.0,17.07,16.96,17.06,486300.0,14.7169,14.7775,14.6823,14.7689,486300.0
2006-01-06 09:35:00,17.05,17.05,17.01,17.01,40600.0,14.7602,14.7602,14.7256,14.7256,40600.0
2006-01-06 09:40:00,17.02,17.15,17.02,17.13,96600.0,14.7342,14.8468,14.7342,14.8295,96600.0
2006-01-06 09:45:00,17.13,17.15,17.08,17.08,90900.0,14.8295,14.8468,14.7862,14.7862,90900.0
2006-01-06 09:50:00,17.09,17.11,17.08,17.08,50200.0,14.7948,14.8122,14.7862,14.7862,50200.0
2006-01-06 09:55:00,17.09,17.09,17.05,17.07,41500.0,14.7948,14.7948,14.7602,14.7775,41500.0
2006-01-06 10:00:00,17.06,17.08,17.02,17.07,89400.0,14.7689,14.7862,14.7342,14.7775,89400.0
2006-01-06 10:05:00,17.07,17.12,17.07,17.12,77100.0,14.7775,14.8208,14.7775,14.8208,77100.0
2006-01-06 10:10:00,17.12,17.16,17.1,17.1,118400.0,14.8208,14.8554,14.8035,14.8035,118400.0
2006-01-06 10:15:00,17.1,17.1,17.03,17.05,96700.0,14.8035,14.8035,14.7429,14.7602,96700.0
2006-01-06 10:20:00,17.05,17.08,17.02,17.02,91600.0,14.7602,14.7862,14.7342,14.7342,91600.0
2006-01-06 10:25:00,17.02,17.05,17.02,17.03,82100.0,14.7342,14.7602,14.7342,14.7429,82100.0
2006-01-06 10:30:00,17.01,17.02,17.0,17.0,61300.0,14.7256,14.7342,14.7169,14.7169,61300.0
2006-01-06 10:35:00,17.0,17.01,16.96,16.99,39500.0,14.7169,14.7256,14.6823,14.7083,39500.0
2006-01-06 10:40:00,16.99,17.03,16.99,17.02,187100.0,14.7083,14.7429,14.7083,14.7342,187100.0
2006-01-06 10:45:00,17.02,17.07,17.01,17.07,48800.0,14.7342,14.7775,14.7256,14.7775,48800.0
2006-01-06 10:50:00,17.07,17.07,17.05,17.06,30900.0,14.7775,14.7775,14.7602,14.7689,30900.0
2006-01-06 10:55:00,17.06,17.08,17.06,17.08,32500.0,14.7689,14.7862,14.7689,14.7862,32500.0
2006-01-06 11:00:00,17.08,17.12,17.07,17.12,50100.0,14.7862,14.8208,14.7775,14.8208,50100.0
2006-01-06 11:05:00,17.12,17.16,17.11,17.14,79600.0,14.8208,14.8554,14.8122,14.8381,79600.0
2006-01-06 11:10:00,17.15,17.18,17.13,17.18,95100.0,14.8468,14.8728,14.8295,14.8728,95100.0
2006-01-06 11:15:00,17.18,17.2,17.17,17.18,69000.0,14.8728,14.8901,14.8641,14.8728,69000.0
2006-01-06 11:20:00,17.18,17.2,17.18,17.19,45000.0,14.8728,14.8901,14.8728,14.8814,45000.0
2006-01-06 11:25:00,17.2,17.22,17.19,17.22,55400.0,14.8901,14.9074,14.8814,14.9074,55400.0
2006-01-06 11:30:00,17.21,17.22,17.15,17.16,64500.0,14.8987,14.9074,14.8468,14.8554,64500.0
2006-01-06 11:35:00,17.16,17.2,17.15,17.18,36800.0,14.8554,14.8901,14.8468,14.8728,36800.0
2006-01-06 11:40:00,17.18,17.2,17.16,17.16,27400.0,14.8728,14.8901,14.8554,14.8554,27400.0
2006-01-06 11:45:00,17.18,17.18,17.15,17.16,23000.0,14.8728,14.8728,14.8468,14.8554,23000.0
2006-01-06 11:50:00,17.17,17.18,17.15,17.16,37500.0,14.8641,14.8728,14.8468,14.8554,37500.0
2006-01-06 11:55:00,17.17,17.17,17.12,17.13,42600.0,14.8641,14.8641,14.8208,14.8295,42600.0
2006-01-06 12:00:00,17.13,17.14,17.13,17.13,15700.0,14.8295,14.8381,14.8295,14.8295,15700.0
2006-01-06 12:05:00,17.13,17.13,17.1,17.11,47400.0,14.8295,14.8295,14.8035,14.8122,47400.0
2006-01-06 12:10:00,17.1,17.11,17.1,17.1,6300.0,14.8035,14.8122,14.8035,14.8035,6300.0
2006-01-06 12:15:00,17.1,17.11,17.09,17.1,25100.0,14.8035,14.8122,14.7948,14.8035,25100.0
2006-01-06 12:20:00,17.1,17.12,17.1,17.1,21600.0,14.8035,14.8208,14.8035,14.8035,21600.0
2006-01-06 12:25:00,17.11,17.15,17.1,17.15,72800.0,14.8122,14.8468,14.8035,14.8468,72800.0
2006-01-06 12:30:00,17.15,17.15,17.12,17.12,30700.0,14.8468,14.8468,14.8208,14.8208,30700.0
2006-01-06 12:35:00,17.13,17.14,17.13,17.13,24100.0,14.8295,14.8381,14.8295,14.8295,24100.0
2006-01-06 12:40:00,17.13,17.14,17.13,17.13,28800.0,14.8295,14.8381,14.8295,14.8295,28800.0
2006-01-06 12:45:00,17.14,17.14,17.12,17.13,17900.0,14.8381,14.8381,14.8208,14.8295,17900.0
2006-01-06 12:50:00,17.12,17.12,17.11,17.12,24000.0,14.8208,14.8208,14.8122,14.8208,24000.0
2006-01-06 12:55:00,17.12,17.13,17.12,17.12,8000.0,14.8208,14.8295,14.8208,14.8208,8000.0
2006-01-06 13:00:00,17.12,17.13,17.12,17.12,12600.0,14.8208,14.8295,14.8208,14.8208,12600.0
2006-01-06 13:05:00,17.12,17.14,17.12,17.14,27200.0,14.8208,14.8381,14.8208,14.8381,27200.0
2006-01-06 13:10:00,17.13,17.14,17.12,17.12,10400.0,14.8295,14.8381,14.8208,14.8208,10400.0
2006-01-06 13:15:00,17.12,17.14,17.12,17.13,22400.0,14.8208,14.8381,14.8208,14.8295,22400.0
2006-01-06 13:20:00,17.12,17.14,17.11,17.13,33800.0,14.8208,14.8381,14.8122,14.8295,33800.0
2006-01-06 13:25:00,17.14,17.15,17.13,17.13,36800.0,14.8381,14.8468,14.8295,14.8295,36800.0
2006-01-06 13:30:00,17.13,17.14,17.13,17.14,19300.0,14.8295,14.8381,14.8295,14.8381,19300.0
2006-01-06 13:35:00,17.14,17.14,17.13,17.14,11000.0,14.8381,14.8381,14.8295,14.8381,11000.0
2006-01-06 13:40:00,17.14,17.14,17.13,17.14,15400.0,14.8381,14.8381,14.8295,14.8381,15400.0
2006-01-06 13:45:00,17.14,17.15,17.13,17.15,28500.0,14.8381,14.8468,14.8295,14.8468,28500.0
2006-01-06 13:50:00,17.15,17.17,17.15,17.17,34000.0,14.8468,14.8641,14.8468,14.8641,34000.0
2006-01-06 13:55:00,17.17,17.17,17.15,17.17,36500.0,14.8641,14.8641,14.8468,14.8641,36500.0
2006-01-06 14:00:00,17.17,17.19,17.17,17.19,41300.0,14.8641,14.8814,14.8641,14.8814,41300.0
2006-01-06 14:05:00,17.19,17.19,17.16,17.18,91900.0,14.8814,14.8814,14.8554,14.8728,91900.0
2006-01-06 14:10:00,17.16,17.17,17.14,17.14,42400.0,14.8554,14.8641,14.8381,14.8381,42400.0
2006-01-06 14:15:00,17.15,17.17,17.13,17.14,66300.0,14.8468,14.8641,14.8295,14.8381,66300.0
2006-01-06 14:20:00,17.13,17.14,17.06,17.06,80100.0,14.8295,14.8381,14.7689,14.7689,80100.0
2006-01-06 14:25:00,17.08,17.1,17.05,17.08,55600.0,14.7862,14.8035,14.7602,14.7862,55600.0
2006-01-06 14:30:00,17.08,17.1,17.07,17.09,24000.0,14.7862,14.8035,14.7775,14.7948,24000.0
2006-01-06 14:35:00,17.1,17.1,17.09,17.09,20700.0,14.8035,14.8035,14.7948,14.7948,20700.0
2006-01-06 14:40:00,17.09,17.12,17.09,17.1,10000.0,14.7948,14.8208,14.7948,14.8035,10000.0
2006-01-06 14:45:00,17.1,17.11,17.09,17.09,24200.0,14.8035,14.8122,14.7948,14.7948,24200.0
2006-01-06 14:50:00,17.11,17.13,17.1,17.11,42700.0,14.8122,14.8295,14.8035,14.8122,42700.0
2006-01-06 14:55:00,17.11,17.11,17.09,17.09,23000.0,14.8122,14.8122,14.7948,14.7948,23000.0
2006-01-06 15:00:00,17.1,17.11,17.07,17.08,48300.0,14.8035,14.8122,14.7775,14.7862,48300.0
2006-01-06 15:05:00,17.09,17.12,17.08,17.11,24900.0,14.7948,14.8208,14.7862,14.8122,24900.0
2006-01-06 15:10:00,17.12,17.12,17.11,17.11,32200.0,14.8208,14.8208,14.8122,14.8122,32200.0
2006-01-06 15:15:00,17.11,17.13,17.11,17.13,49300.0,14.8122,14.8295,14.8122,14.8295,49300.0
2006-01-06 15:20:00,17.13,17.15,17.12,17.12,30700.0,14.8295,14.8468,14.8208,14.8208,30700.0
2006-01-06 15:25:00,17.12,17.13,17.12,17.12,30100.0,14.8208,14.8295,14.8208,14.8208,30100.0
2006-01-06 15:30:00,17.13,17.13,17.1,17.11,62900.0,14.8295,14.8295,14.8035,14.8122,62900.0
2006-01-06 15:35:00,17.11,17.11,17.09,17.1,47900.0,14.8122,14.8122,14.7948,14.8035,47900.0
2006-01-06 15:40:00,17.09,17.1,17.07,17.08,85300.0,14.7948,14.8035,14.7775,14.7862,85300.0
2006-01-06 15:45:00,17.09,17.09,17.05,17.08,60500.0,14.7948,14.7948,14.7602,14.7862,60500.0
2006-01-06 15:50:00,17.07,17.08,17.06,17.07,77000.0,14.7775,14.7862,14.7689,14.7775,77000.0
2006-01-06 15:55:00,17.07,17.09,17.06,17.08,82800.0,14.7775,14.7948,14.7689,14.7862,82800.0
2006-01-09 09:30:00,16.98,17.01,16.97,16.98,167800.0,14.6996,14.7256,14.691,14.6996,167800.0
2006-01-09 09:35:00,16.97,17.03,16.96,17.03,92300.0,14.691,14.7429,14.6823,14.7429,92300.0
2006-01-09 09:40:00,17.0,17.07,17.0,17.05,29800.0,14.7169,14.7775,14.7169,14.7602,29800.0
2006-01-09 09:45:00,17.06,17.08,17.04,17.05,119000.0,14.7689,14.7862,14.7516,14.7602,119000.0
2006-01-09 09:50:00,17.05,17.08,17.04,17.07,45200.0,14.7602,14.7862,14.7516,14.7775,45200.0
2006-01-09 09:55:00,17.08,17.08,17.03,17.03,27200.0,14.7862,14.7862,14.7429,14.7429,27200.0
2006-01-09 10:00:00,17.04,17.04,16.99,17.01,29900.0,14.7516,14.7516,14.7083,14.7256,29900.0
2006-01-09 10:05:00,17.02,17.03,17.0,17.01,71000.0,14.7342,14.7429,14.7169,14.7256,71000.0
2006-01-09 10:10:00,17.01,17.03,16.98,16.98,40100.0,14.7256,14.7429,14.6996,14.6996,40100.0
2006-01-09 10:15:00,16.99,17.0,16.97,16.98,66400.0,14.7083,14.7169,14.691,14.6996,66400.0
2006-01-09 10:20:00,16.98,16.98,16.94,16.95,42800.0,14.6996,14.6996,14.665,14.6736,42800.0
2006-01-09 10:25:00,16.95,16.96,16.95,16.96,55800.0,14.6736,14.6823,14.6736,14.6823,55800.0
2006-01-09 10:30:00,16.96,16.97,16.94,16.94,77700.0,14.6823,14.691,14.665,14.665,77700.0
2006-01-09 10:35:00,16.95,16.95,16.92,16.94,50700.0,14.6736,14.6736,14.6477,14.665,50700.0
2006-01-09 10:40:00,16.93,16.95,16.93,16.94,64400.0,14.6563,14.6736,14.6563,14.665,64400.0
2006-01-09 10:45:00,16.93,16.95,16.93,16.95,31800.0,14.6563,14.6736,14.6563,14.6736,31800.0
2006-01-09 10:50:00,16.95,16.96,16.94,16.94,18300.0,14.6736,14.6823,14.665,14.665,18300.0
2006-01-09 10:55:00,16.95,16.95,16.93,16.95,29300.0,14.6736,14.6736,14.6563,14.6736,29300.0
2006-01-09 11:00:00,16.94,16.95,16.93,16.94,35800.0,14.665,14.6736,14.6563,14.665,35800.0
2006-01-09 11:05:00,16.93,16.94,16.92,16.94,33600.0,14.6563,14.665,14.6477,14.665,33600.0
2006-01-09 11:10:00,16.94,16.95,16.93,16.94,12100.0,14.665,14.6736,14.6563,14.665,12100.0
2006-01-09 11:15:00,16.94,16.95,16.94,16.95,17300.0,14.665,14.6736,14.665,14.6736,17300.0
2006-01-09 11:20:00,16.95,16.96,16.94,16.95,24900.0,14.6736,14.6823,14.665,14.6736,24900.0
2006-01-09 11:25:00,16.95,16.99,16.94,16.97,32800.0,14.6736,14.7083,14.665,14.691,32800.0
2006-01-09 11:30:00,16.98,17.0,16.97,16.98,19900.0,14.6996,14.7169,14.691,14.6996,19900.0
2006-01-09 11:35:00,16.98,16.98,16.97,16.97,12000.0,14.6996,14.6996,14.691,14.691,12000.0
2006-01-09 11:40:00,16.97,16.98,16.96,16.97,19900.0,14.691,14.6996,14.6823,14.691,19900.0
2006-01-09 11:45:00,16.98,17.01,16.98,17.0,28400.0,14.6996,14.7256,14.6996,14.7169,28400.0
2006-01-09 11:50:00,16.99,17.01,16.99,17.0,17600.0,14.7083,14.7256,14.7083,14.7169,17600.0
2006-01-09 11:55:00,17.0,17.05,17.0,17.02,25900.0,14.7169,14.7602,14.7169,14.7342,25900.0
2006-01-09 12:00:00,17.02,17.03,17.0,17.02,23200.0,14.7342,14.7429,14.7169,14.7342,23200.0
2006-01-09 12:05:00,17.02,17.05,17.01,17.05,17000.0,14.7342,14.7602,14.7256,14.7602,17000.0
2006-01-09 12:10:00,17.05,17.06,17.04,17.04,37600.0,14.7602,14.7689,14.7516,14.7516,37600.0
2006-01-09 12:15:00,17.05,17.06,17.03,17.04,49500.0,14.7602,14.7689,14.7429,14.7516,49500.0
2006-01-09 12:20:00,17.05,17.06,17.04,17.04,29900.0,14.7602,14.7689,14.7516,14.7516,29900.0
2006-01-09 12:25:00,17.05,17.06,17.04,17.06,30900.0,14.7602,14.7689,14.7516,14.7689,30900.0
2006-01-09 12:30:00,17.05,17.07,17.04,17.07,58400.0,14.7602,14.7775,14.7516,14.7775,58400.0
2006-01-09 12:35:00,17.07,17.07,17.05,17.05,18500.0,14.7775,14.7775,14.7602,14.7602,18500.0
2006-01-09 12:40:00,17.06,17.07,17.03,17.07,35300.0,14.7689,14.7775,14.7429,14.7775,35300.0
2006-01-09 12:45:00,17.07,17.07,17.04,17.05,16800.0,14.7775,14.7775,14.7516,14.7602,16800.0
2006-01-09 12:50:00,17.05,17.06,17.04,17.06,14900.0,14.7602,14.7689,14.7516,14.7689,14900.0
2006-01-09 12:55:00,17.06,17.08,17.05,17.08,37600.0,14.7689,14.7862,14.7602,14.7862,37600.0
2006-01-09 13:00:00,17.05,17.08,17.04,17.04,173100.0,14.7602,14.7862,14.7516,14.7516,173100.0
2006-01-09 13:05:00,17.03,17.07,17.02,17.06,31500.0,14.7429,14.7775,14.7342,14.7689,31500.0
2006-01-09 13:10:00,17.07,17.08,17.06,17.08,38100.0,14.7775,14.7862,14.7689,14.7862,38100.0
2006-01-09 13:15:00,17.08,17.09,17.07,17.09,99400.0,14.7862,14.7948,14.7775,14.7948,99400.0
2006-01-09 13:20:00,17.09,17.12,17.08,17.12,35900.0,14.7948,14.8208,14.7862,14.8208,35900.0
2006-01-09 13:25:00,17.12,17.12,17.12,17.12,10600.0,14.8208,14.8208,14.8208,14.8208,10600.0
2006-01-09 13:30:00,17.12,17.18,17.12,17.18,96700.0,14.8208,14.8728,14.8208,14.8728,96700.0
2006-01-09 13:35:00,17.18,17.22,17.17,17.22,71200.0,14.8728,14.9074,14.8641,14.9074,71200.0
2006-01-09 13:40:00,17.22,17.25,17.21,17.21,215600.0,14.9074,14.9334,14.8987,14.8987,215600.0
2006-01-09 13:45:00,17.21,17.23,17.18,17.21,114000.0,14.8987,14.916,14.8728,14.8987,114000.0
2006-01-09 13:50:00,17.21,17.21,17.17,17.2,118800.0,14.8987,14.8987,14.8641,14.8901,118800.0
2006-01-09 13:55:00,17.19,17.23,17.18,17.21,106100.0,14.8814,14.916,14.8728,14.8987,106100.0
2006-01-09 14:00:00,17.19,17.26,17.19,17.25,75900.0,14.8814,14.942,14.8814,14.9334,75900.0
2006-01-09 14:05:00,17.25,17.26,17.23,17.25,105600.0,14.9334,14.942,14.916,14.9334,105600.0
2006-01-09 14:10:00,17.24,17.25,17.2,17.2,53000.0,14.9247,14.9334,14.8901,14.8901,53000.0
2006-01-09 14:15:00,17.2,17.21,17.19,17.2,33500.0,14.8901,14.8987,14.8814,14.8901,33500.0
2006-01-09 14:20:00,17.21,17.22,17.19,17.21,23700.0,14.8987,14.9074,14.8814,14.8987,23700.0
2006-01-09 14:25:00,17.2,17.21,17.16,17.17,49800.0,14.8901,14.8987,14.8554,14.8641,49800.0
2006-01-09 14:30:00,17.17,17.18,17.15,17.15,24300.0,14.8641,14.8728,14.8468,14.8468,24300.0
2006-01-09 14:35:00,17.15,17.15,17.1,17.1,17100.0,14.8468,14.8468,14.8035,14.8035,17100.0
2006-01-09 14:40:00,17.1,17.11,17.07,17.07,30600.0,14.8035,14.8122,14.7775,14.7775,30600.0
2006-01-09 14:45:00,17.06,17.06,17.02,17.03,63100.0,14.7689,14.7689,14.7342,14.7429,63100.0
2006-01-09 14:50:00,17.04,17.06,17.04,17.05,32500.0,14.7516,14.7689,14.7516,14.7602,32500.0
2006-01-09 14:55:00,17.05,17.05,17.03,17.03,15200.0,14.7602,14.7602,14.7429,14.7429,15200.0
2006-01-09 15:00:00,17.04,17.04,17.01,17.03,12300.0,14.7516,14.7516,14.7256,14.7429,12300.0
2006-01-09 15:05:00,17.03,17.07,17.02,17.07,11300.0,14.7429,14.7775,14.7342,14.7775,11300.0
2006-01-09 15:10:00,17.07,17.07,17.06,17.07,16900.0,14.7775,14.7775,14.7689,14.7775,16900.0
2006-01-09 15:15:00,17.06,17.08,17.06,17.08,12300.0,14.7689,14.7862,14.7689,14.7862,12300.0
2006-01-09 15:20:00,17.08,17.08,17.07,17.07,23100.0,14.7862,14.7862,14.7775,14.7775,23100.0
2006-01-09 15:25:00,17.07,17.09,17.07,17.09,21200.0,14.7775,14.7948,14.7775,14.7948,21200.0
2006-01-09 15:30:00,17.09,17.11,17.08,17.11,21600.0,14.7948,14.8122,14.7862,14.8122,21600.0
2006-01-09 15:35:00,17.1,17.14,17.1,17.14,35400.0,14.8035,14.8381,14.8035,14.8381,35400.0
2006-01-09 15:40:00,17.15,17.15,17.14,17.15,59100.0,14.8468,14.8468,14.8381,14.8468,59100.0
2006-01-09 15:45:00,17.15,17.17,17.14,17.16,77200.0,14.8468,14.8641,14.8381,14.8554,77200.0
2006-01-09 15:50:00,17.16,17.16,17.14,17.14,53100.0,14.8554,14.8554,14.8381,14.8381,53100.0
2006-01-09 15:55:00,17.14,17.16,17.11,17.13,112400.0,14.8381,14.8554,14.8122,14.8295,112400.0
2006-01-10 09:30:00,17.0,17.0,16.96,16.96,109200.0,14.7169,14.7169,14.6823,14.6823,109200.0
2006-01-10 09:35:00,16.96,16.98,16.95,16.96,41600.0,14.6823,14.6996,14.6736,14.6823,41600.0
2006-01-10 09:40:00,16.97,16.97,16.92,16.93,19300.0,14.691,14.691,14.6477,14.6563,19300.0
2006-01-10 09:45:00,16.93,16.94,16.87,16.92,20000.0,14.6563,14.665,14.6044,14.6477,20000.0
2006-01-10 09:50:00,16.9,16.93,16.9,16.91,16700.0,14.6304,14.6563,14.6304,14.639,16700.0
2006-01-10 09:55:00,16.9,16.91,16.89,16.91,17700.0,14.6304,14.639,14.6217,14.639,17700.0
2006-01-10 10:00:00,16.91,16.97,16.91,16.95,19200.0,14.639,14.691,14.639,14.6736,19200.0
2006-01-10 10:05:00,16.94,16.96,16.91,16.96,19500.0,14.665,14.6823,14.639,14.6823,19500.0
2006-01-10 10:10:00,16.96,16.96,16.94,16.94,11900.0,14.6823,14.6823,14.665,14.665,11900.0
2006-01-10 10:15:00,16.95,16.98,16.95,16.96,11700.0,14.6736,14.6996,14.6736,14.6823,11700.0
2006-01-10 10:20:00,16.96,16.98,16.96,16.97,14300.0,14.6823,14.6996,14.6823,14.691,14300.0
2006-01-10 10:25:00,16.98,17.02,16.98,17.01,20600.0,14.6996,14.7342,14.6996,14.7256,20600.0
2006-01-10 10:30:00,17.0,17.02,17.0,17.02,17900.0,14.7169,14.7342,14.7169,14.7342,17900.0
2006-01-10 10:35:00,17.03,17.09,17.02,17.08,29500.0,14.7429,14.7948,14.7342,14.7862,29500.0
2006-01-10 10:40:00,17.08,17.1,17.07,17.08,34700.0,14.7862,14.8035,14.7775,14.7862,34700.0
2006-01-10 10:45:00,17.09,17.09,17.07,17.08,52000.0,14.7948,14.7948,14.7775,14.7862,52000.0
2006-01-10 10:50:00,17.08,17.08,17.04,17.05,30600.0,14.7862,14.7862,14.7516,14.7602,30600.0
2006-01-10 10:55:00,17.05,17.1,17.05,17.07,106100.0,14.7602,14.8035,14.7602,14.7775,106100.0
2006-01-10 11:00:00,17.08,17.08,16.98,17.0,51600.0,14.7862,14.7862,14.6996,14.7169,51600.0
2006-01-10 11:05:00,16.99,17.03,16.99,17.02,39400.0,14.7083,14.7429,14.7083,14.7342,39400.0
2006-01-10 11:10:00,17.03,17.07,17.02,17.06,46200.0,14.7429,14.7775,14.7342,14.7689,46200.0
2006-01-10 11:15:00,17.06,17.07,17.05,17.05,39400.0,14.7689,14.7775,14.7602,14.7602,39400.0
2006-01-10 11:20:00,17.05,17.05,17.01,17.01,14000.0,14.7602,14.7602,14.7256,14.7256,14000.0
2006-01-10 11:25:00,17.02,17.02,16.99,17.0,10500.0,14.7342,14.7342,14.7083,14.7169,10500.0
2006-01-10 11:30:00,16.99,17.0,16.99,16.99,23200.0,14.7083,14.7169,14.7083,14.7083,23200.0
2006-01-10 11:35:00,16.99,17.03,16.99,17.02,24700.0,14.7083,14.7429,14.7083,14.7342,24700.0
2006-01-10 11:40:00,17.02,17.05,17.02,17.04,14400.0,14.7342,14.7602,14.7342,14.7516,14400.0
2006-01-10 11:45:00,17.05,17.05,17.02,17.04,8700.0,14.7602,14.7602,14.7342,14.7516,8700.0
2006-01-10 11:50:00,17.04,17.04,17.03,17.03,5800.0,14.7516,14.7516,14.7429,14.7429,5800.0
2006-01-10 11:55:00,17.03,17.03,17.01,17.03,17900.0,14.7429,14.7429,14.7256,14.7429,17900.0
2006-01-10 12:00:00,17.02,17.03,17.02,17.03,12000.0,14.7342,14.7429,14.7342,14.7429,12000.0
2006-01-10 12:05:00,17.03,17.05,17.03,17.04,10400.0,14.7429,14.7602,14.7429,14.7516,10400.0
2006-01-10 12:10:00,17.05,17.06,17.05,17.05,8900.0,14.7602,14.7689,14.7602,14.7602,8900.0
2006-01-10 12:15:00,17.06,17.06,17.05,17.05,4300.0,14.7689,14.7689,14.7602,14.7602,4300.0
2006-01-10 12:20:00,17.05,17.06,17.05,17.06,6700.0,14.7602,14.7689,14.7602,14.7689,6700.0
2006-01-10 12:25:00,17.05,17.06,17.04,17.04,24700.0,14.7602,14.7689,14.7516,14.7516,24700.0
2006-01-10 12:30:00,17.05,17.05,17.03,17.04,13200.0,14.7602,14.7602,14.7429,14.7516,13200.0
2006-01-10 12:35:00,17.04,17.05,17.04,17.05,4700.0,14.7516,14.7602,14.7516,14.7602,4700.0
2006-01-10 12:40:00,17.04,17.05,17.04,17.04,12200.0,14.7516,14.7602,14.7516,14.7516,12200.0
2006-01-10 12:45:00,17.04,17.04,17.02,17.03,7100.0,14.7516,14.7516,14.7342,14.7429,7100.0
2006-01-10 12:50:00,17.02,17.04,17.01,17.04,20900.0,14.7342,14.7516,14.7256,14.7516,20900.0
2006-01-10 12:55:00,17.04,17.04,17.02,17.02,3100.0,14.7516,14.7516,14.7342,14.7342,3100.0
2006-01-10 13:00:00,17.02,17.03,17.02,17.03,8000.0,14.7342,14.7429,14.7342,14.7429,8000.0
2006-01-10 13:05:00,17.02,17.04,17.02,17.04,4300.0,14.7342,14.7516,14.7342,14.7516,4300.0
2006-01-10 13:10:00,17.03,17.04,17.03,17.04,4000.0,14.7429,14.7516,14.7429,14.7516,4000.0
2006-01-10 13:15:00,17.04,17.05,17.03,17.04,9300.0,14.7516,14.7602,14.7429,14.7516,9300.0
2006-01-10 13:20:00,17.04,17.06,17.04,17.06,30800.0,14.7516,14.7689,14.7516,14.7689,30800.0
2006-01-10 13:25:00,17.06,17.07,17.05,17.06,58500.0,14.7689,14.7775,14.7602,14.7689,58500.0
2006-01-10 13:30:00,17.07,17.07,17.06,17.06,6300.0,14.7775,14.7775,14.7689,14.7689,6300.0
2006-01-10 13:35:00,17.06,17.07,17.06,17.06,9800.0,14.7689,14.7775,14.7689,14.7689,9800.0
2006-01-10 13:40:00,17.07,17.07,17.06,17.06,2900.0,14.7775,14.7775,14.7689,14.7689,2900.0
2006-01-10 13:45:00,17.07,17.07,17.06,17.06,17700.0,14.7775,14.7775,14.7689,14.7689,17700.0
2006-01-10 13:50:00,17.06,17.07,17.06,17.06,2400.0,14.7689,14.7775,14.7689,14.7689,2400.0
2006-01-10 13:55:00,17.06,17.07,17.06,17.06,8900.0,14.7689,14.7775,14.7689,14.7689,8900.0
2006-01-10 14:00:00,17.07,17.07,17.04,17.05,13300.0,14.7775,14.7775,14.7516,14.7602,13300.0
2006-01-10 14:05:00,17.05,17.05,17.02,17.03,7500.0,14.7602,14.7602,14.7342,14.7429,7500.0
2006-01-10 14:10:00,17.02,17.04,17.02,17.03,12200.0,14.7342,14.7516,14.7342,14.7429,12200.0
2006-01-10 14:15:00,17.03,17.06,17.02,17.06,11700.0,14.7429,14.7689,14.7342,14.7689,11700.0
2006-01-10 14:20:00,17.06,17.06,17.04,17.05,29900.0,14.7689,14.7689,14.7516,14.7602,29900.0
2006-01-10 14:25:00,17.05,17.06,17.03,17.03,25600.0,14.7602,14.7689,14.7429,14.7429,25600.0
2006-01-10 14:30:00,17.03,17.04,17.02,17.03,19700.0,14.7429,14.7516,14.7342,14.7429,19700.0
2006-01-10 14:35:00,17.03,17.04,17.02,17.02,11100.0,14.7429,14.7516,14.7342,14.7342,11100.0
2006-01-10 14:40:00,17.02,17.04,17.02,17.03,12800.0,14.7342,14.7516,14.7342,14.7429,12800.0
2006-01-10 14:45:00,17.03,17.04,17.01,17.04,15400.0,14.7429,14.7516,14.7256,14.7516,15400.0
2006-01-10 14:50:00,17.03,17.04,17.02,17.04,26100.0,14.7429,14.7516,14.7342,14.7516,26100.0
2006-01-10 14:55:00,17.05,17.05,17.03,17.04,23600.0,14.7602,14.7602,14.7429,14.7516,23600.0
2006-01-10 15:00:00,17.04,17.05,17.03,17.04,18500.0,14.7516,14.7602,14.7429,14.7516,18500.0
2006-01-10 15:05:00,17.04,17.05,17.04,17.04,10200.0,14.7516,14.7602,14.7516,14.7516,10200.0
2006-01-10 15:10:00,17.04,17.05,17.02,17.03,24600.0,14.7516,14.7602,14.7342,14.7429,24600.0
2006-01-10 15:15:00,17.04,17.05,17.03,17.05,7500.0,14.7516,14.7602,14.7429,14.7602,7500.0
2006-01-10 15:20:00,17.04,17.08,17.04,17.07,47900.0,14.7516,14.7862,14.7516,14.7775,47900.0
2006-01-10 15:25:00,17.07,17.08,17.06,17.07,11400.0,14.7775,14.7862,14.7689,14.7775,11400.0
2006-01-10 15:30:00,17.05,17.07,17.03,17.03,56900.0,14.7602,14.7775,14.7429,14.7429,56900.0
2006-01-10 15:35:00,17.05,17.05,17.04,17.04,111000.0,14.7602,14.7602,14.7516,14.7516,111000.0
2006-01-10 15:40:00,17.04,17.05,17.03,17.03,17300.0,14.7516,14.7602,14.7429,14.7429,17300.0
2006-01-10 15:45:00,17.03,17.04,17.03,17.04,29200.0,14.7429,14.7516,14.7429,14.7516,29200.0
2006-01-10 15:50:00,17.04,17.05,17.03,17.05,37000.0,14.7516,14.7602,14.7429,14.7602,37000.0
2006-01-10 15:55:00,17.05,17.06,17.04,17.05,52600.0,14.7602,14.7689,14.7516,14.7602,52600.0
2006-01-11 09:30:00,17.0,17.02,16.99,17.02,108700.0,14.7169,14.7342,14.7083,14.7342,108700.0
2006-01-11 09:35:00,17.01,17.02,16.98,16.98,18500.0,14.7256,14.7342,14.6996,14.6996,18500.0
2006-01-11 09:40:00,17.0,17.0,16.92,16.92,22300.0,14.7169,14.7169,14.6477,14.6477,22300.0
2006-01-11 09:45:00,16.93,16.97,16.92,16.96,18000.0,14.6563,14.691,14.6477,14.6823,18000.0
2006-01-11 09:50:00,16.96,16.97,16.95,16.96,5700.0,14.6823,14.691,14.6736,14.6823,5700.0
2006-01-11 09:55:00,16.97,17.04,16.96,17.04,20800.0,14.691,14.7516,14.6823,14.7516,20800.0
2006-01-11 10:00:00,17.03,17.04,16.95,16.97,20500.0,14.7429,14.7516,14.6736,14.691,20500.0
2006-01-11 10:05:00,16.96,16.97,16.92,16.96,19100.0,14.6823,14.691,14.6477,14.6823,19100.0
2006-01-11 10:10:00,16.96,16.96,16.92,16.92,15000.0,14.6823,14.6823,14.6477,14.6477,15000.0
2006-01-11 10:15:00,16.92,16.95,16.91,16.94,21000.0,14.6477,14.6736,14.639,14.665,21000.0
2006-01-11 10:20:00,16.95,16.98,16.94,16.98,41700.0,14.6736,14.6996,14.665,14.6996,41700.0
2006-01-11 10:25:00,16.99,17.01,16.97,16.99,35400.0,14.7083,14.7256,14.691,14.7083,35400.0
2006-01-11 10:30:00,17.0,17.03,16.99,17.01,55600.0,14.7169,14.7429,14.7083,14.7256,55600.0
2006-01-11 10:35:00,17.01,17.06,17.01,17.06,52300.0,14.7256,14.7689,14.7256,14.7689,52300.0
2006-01-11 10:40:00,17.06,17.08,17.04,17.04,20700.0,14.7689,14.7862,14.7516,14.7516,20700.0
2006-01-11 10:45:00,17.03,17.04,17.01,17.03,22900.0,14.7429,14.7516,14.7256,14.7429,22900.0
2006-01-11 10:50:00,17.03,17.03,16.97,16.98,274300.0,14.7429,14.7429,14.691,14.6996,274300.0
2006-01-11 10:55:00,16.98,16.98,16.95,16.98,12100.0,14.6996,14.6996,14.6736,14.6996,12100.0
2006-01-11 11:00:00,16.97,16.99,16.97,16.98,28000.0,14.691,14.7083,14.691,14.6996,28000.0
2006-01-11 11:05:00,16.98,17.0,16.98,16.98,33900.0,14.6996,14.7169,14.6996,14.6996,33900.0
2006-01-11 11:10:00,16.98,16.99,16.98,16.98,6500.0,14.6996,14.7083,14.6996,14.6996,6500.0
2006-01-11 11:15:00,16.98,16.99,16.97,16.97,9800.0,14.6996,14.7083,14.691,14.691,9800.0
2006-01-11 11:20:00,16.97,16.98,16.97,16.97,10300.0,14.691,14.6996,14.691,14.691,10300.0
2006-01-11 11:25:00,16.97,16.98,16.97,16.97,11900.0,14.691,14.6996,14.691,14.691,11900.0
2006-01-11 11:30:00,16.97,16.98,16.96,16.96,23600.0,14.691,14.6996,14.6823,14.6823,23600.0
2006-01-11 11:35:00,16.96,17.0,16.96,16.99,25800.0,14.6823,14.7169,14.6823,14.7083,25800.0
2006-01-11 11:40:00,17.0,17.0,16.96,16.99,16400.0,14.7169,14.7169,14.6823,14.7083,16400.0
2006-01-11 11:45:00,16.98,16.99,16.97,16.97,3100.0,14.6996,14.7083,14.691,14.691,3100.0
2006-01-11 11:50:00,16.97,16.98,16.96,16.96,3600.0,14.691,14.6996,14.6823,14.6823,3600.0
2006-01-11 11:55:00,16.96,16.97,16.96,16.97,8300.0,14.6823,14.691,14.6823,14.691,8300.0
2006-01-11 12:00:00,16.97,16.97,16.96,16.97,18300.0,14.691,14.691,14.6823,14.691,18300.0
2006-01-11 12:05:00,16.97,16.98,16.96,16.96,19100.0,14.691,14.6996,14.6823,14.6823,19100.0
2006-01-11 12:10:00,16.96,16.97,16.95,16.96,53500.0,14.6823,14.691,14.6736,14.6823,53500.0
2006-01-11 12:15:00,16.96,16.96,16.92,16.92,49100.0,14.6823,14.6823,14.6477,14.6477,49100.0
2006-01-11 12:20:00,16.92,16.95,16.92,16.95,11300.0,14.6477,14.6736,14.6477,14.6736,11300.0
2006-01-11 12:25:00,16.95,16.95,16.93,16.93,40500.0,14.6736,14.6736,14.6563,14.6563,40500.0
2006-01-11 12:30:00,16.93,16.94,16.93,16.93,17900.0,14.6563,14.665,14.6563,14.6563,17900.0
2006-01-11 12:35:00,16.94,16.94,16.92,16.92,11500.0,14.665,14.665,14.6477,14.6477,11500.0
2006-01-11 12:40:00,16.93,16.93,16.91,16.91,9900.0,14.6563,14.6563,14.639,14.639,9900.0
2006-01-11 12:45:00,16.91,16.93,16.91,16.91,17800.0,14.639,14.6563,14.639,14.639,17800.0
2006-01-11 12:50:00,16.91,16.91,16.88,16.9,15500.0,14.639,14.639,14.6131,14.6304,15500.0
2006-01-11 12:55:00,16.9,16.91,16.86,16.86,9500.0,14.6304,14.639,14.5957,14.5957,9500.0
2006-01-11 13:00:00,16.86,16.86,16.81,16.81,24700.0,14.5957,14.5957,14.5525,14.5525,24700.0
2006-01-11 13:05:00,16.81,16.82,16.75,16.76,33200.0,14.5525,14.5611,14.5005,14.5092,33200.0
2006-01-11 13:10:00,16.77,16.77,16.75,16.75,14900.0,14.5178,14.5178,14.5005,14.5005,14900.0
2006-01-11 13:15:00,16.75,16.75,16.71,16.72,70600.0,14.5005,14.5005,14.4659,14.4745,70600.0
2006-01-11 13:20:00,16.72,16.73,16.71,16.72,28900.0,14.4745,14.4832,14.4659,14.4745,28900.0
2006-01-11 13:25:00,16.72,16.75,16.72,16.74,37800.0,14.4745,14.5005,14.4745,14.4919,37800.0
2006-01-11 13:30:00,16.74,16.76,16.74,16.75,15200.0,14.4919,14.5092,14.4919,14.5005,15200.0
2006-01-11 13:35:00,16.76,16.76,16.75,16.76,4000.0,14.5092,14.5092,14.5005,14.5092,4000.0
2006-01-11 13:40:00,16.76,16.76,16.72,16.73,27600.0,14.5092,14.5092,14.4745,14.4832,27600.0
2006-01-11 13:45:00,16.73,16.73,16.71,16.72,29000.0,14.4832,14.4832,14.4659,14.4745,29000.0
2006-01-11 13:50:00,16.72,16.72,16.66,16.66,19500.0,14.4745,14.4745,14.4226,14.4226,19500.0
2006-01-11 13:55:00,16.66,16.67,16.63,16.64,20500.0,14.4226,14.4313,14.3966,14.4053,20500.0
2006-01-11 14:00:00,16.64,16.65,16.63,16.65,38300.0,14.4053,14.4139,14.3966,14.4139,38300.0
2006-01-11 14:05:00,16.64,16.65,16.63,16.63,99300.0,14.4053,14.4139,14.3966,14.3966,99300.0
2006-01-11 14:10:00,16.63,16.65,16.63,16.65,141000.0,14.3966,14.4139,14.3966,14.4139,141000.0
2006-01-11 14:15:00,16.65,16.65,16.62,16.65,39700.0,14.4139,14.4139,14.388,14.4139,39700.0
2006-01-11 14:20:00,16.65,16.69,16.65,16.69,33600.0,14.4139,14.4486,14.4139,14.4486,33600.0
2006-01-11 14:25:00,16.69,16.72,16.68,16.68,31900.0,14.4486,14.4745,14.4399,14.4399,31900.0
2006-01-11 14:30:00,16.69,16.72,16.69,16.7,17100.0,14.4486,14.4745,14.4486,14.4572,17100.0
2006-01-11 14:35:00,16.72,16.77,16.72,16.77,47900.0,14.4745,14.5178,14.4745,14.5178,47900.0
2006-01-11 14:40:00,16.77,16.8,16.77,16.77,21400.0,14.5178,14.5438,14.5178,14.5178,21400.0
2006-01-11 14:45:00,16.77,16.77,16.73,16.75,26400.0,14.5178,14.5178,14.4832,14.5005,26400.0
2006-01-11 14:50:00,16.75,16.8,16.75,16.8,14100.0,14.5005,14.5438,14.5005,14.5438,14100.0
2006-01-11 14:55:00,16.79,16.84,16.79,16.84,16400.0,14.5351,14.5784,14.5351,14.5784,16400.0
2006-01-11 15:00:00,16.84,16.84,16.8,16.81,16800.0,14.5784,14.5784,14.5438,14.5525,16800.0
2006-01-11 15:05:00,16.78,16.79,16.69,16.69,55700.0,14.5265,14.5351,14.4486,14.4486,55700.0
2006-01-11 15:10:00,16.68,16.69,16.68,16.69,25700.0,14.4399,14.4486,14.4399,14.4486,25700.0
2006-01-11 15:15:00,16.68,16.69,16.67,16.69,40100.0,14.4399,14.4486,14.4313,14.4486,40100.0
2006-01-11 15:20:00,16.69,16.74,16.68,16.73,32300.0,14.4486,14.4919,14.4399,14.4832,32300.0
2006-01-11 15:25:00,16.73,16.75,16.71,16.74,33600.0,14.4832,14.5005,14.4659,14.4919,33600.0
2006-01-11 15:30:00,16.74,16.78,16.74,16.76,28500.0,14.4919,14.5265,14.4919,14.5092,28500.0
2006-01-11 15:35:00,16.77,16.77,16.74,16.74,42200.0,14.5178,14.5178,14.4919,14.4919,42200.0
2006-01-11 15:40:00,16.73,16.74,16.72,16.72,30400.0,14.4832,14.4919,14.4745,14.4745,30400.0
2006-01-11 15:45:00,16.72,16.75,16.71,16.71,48100.0,14.4745,14.5005,14.4659,14.4659,48100.0
2006-01-11 15:50:00,16.71,16.75,16.71,16.72,101700.0,14.4659,14.5005,14.4659,14.4745,101700.0
2006-01-11 15:55:00,16.7,16.75,16.7,16.75,125800.0,14.4572,14.5005,14.4572,14.5005,125800.0
2006-01-12 09:30:00,16.4,16.5,16.34,16.45,203800.0,14.1975,14.2841,14.1456,14.2408,203800.0
2006-01-12 09:35:00,16.43,16.44,16.32,16.33,73100.0,14.2235,14.2321,14.1283,14.1369,73100.0
2006-01-12 09:40:00,16.33,16.34,16.31,16.33,111800.0,14.1369,14.1456,14.1196,14.1369,111800.0
2006-01-12 09:45:00,16.33,16.44,16.33,16.44,83000.0,14.1369,14.2321,14.1369,14.2321,83000.0
2006-01-12 09:50:00,16.44,16.5,16.38,16.47,87800.0,14.2321,14.2841,14.1802,14.2581,87800.0
2006-01-12 09:55:00,16.47,16.5,16.45,16.48,45900.0,14.2581,14.2841,14.2408,14.2668,45900.0
2006-01-12 10:00:00,16.49,16.58,16.49,16.56,84300.0,14.2754,14.3533,14.2754,14.336,84300.0
2006-01-12 10:05:00,16.55,16.56,16.5,16.53,62600.0,14.3274,14.336,14.2841,14.3101,62600.0
2006-01-12 10:10:00,16.51,16.52,16.48,16.49,67100.0,14.2927,14.3014,14.2668,14.2754,67100.0
2006-01-12 10:15:00,16.48,16.49,16.45,16.48,56200.0,14.2668,14.2754,14.2408,14.2668,56200.0
2006-01-12 10:20:00,16.48,16.51,16.48,16.51,54800.0,14.2668,14.2927,14.2668,14.2927,54800.0
2006-01-12 10:25:00,16.52,16.54,16.51,16.54,51600.0,14.3014,14.3187,14.2927,14.3187,51600.0
2006-01-12 10:30:00,16.54,16.54,16.51,16.51,55300.0,14.3187,14.3187,14.2927,14.2927,55300.0
2006-01-12 10:35:00,16.52,16.52,16.45,16.45,96100.0,14.3014,14.3014,14.2408,14.2408,96100.0
2006-01-12 10:40:00,16.44,16.46,16.42,16.43,71900.0,14.2321,14.2495,14.2148,14.2235,71900.0
2006-01-12 10:45:00,16.45,16.45,16.41,16.42,31800.0,14.2408,14.2408,14.2062,14.2148,31800.0
2006-01-12 10:50:00,16.43,16.46,16.43,16.46,47400.0,14.2235,14.2495,14.2235,14.2495,47400.0
2006-01-12 10:55:00,16.46,16.48,16.45,16.47,29800.0,14.2495,14.2668,14.2408,14.2581,29800.0
2006-01-12 11:00:00,16.47,16.53,16.47,16.53,54700.0,14.2581,14.3101,14.2581,14.3101,54700.0
2006-01-12 11:05:00,16.53,16.57,16.51,16.51,42000.0,14.3101,14.3447,14.2927,14.2927,42000.0
2006-01-12 11:10:00,16.5,16.51,16.47,16.5,63400.0,14.2841,14.2927,14.2581,14.2841,63400.0
2006-01-12 11:15:00,16.51,16.51,16.44,16.45,44200.0,14.2927,14.2927,14.2321,14.2408,44200.0
2006-01-12 11:20:00,16.45,16.46,16.44,16.46,41200.0,14.2408,14.2495,14.2321,14.2495,41200.0
2006-01-12 11:25:00,16.45,16.46,16.44,16.45,122300.0,14.2408,14.2495,14.2321,14.2408,122300.0
2006-01-12 11:30:00,16.45,16.46,16.43,16.46,67800.0,14.2408,14.2495,14.2235,14.2495,67800.0
2006-01-12 11:35:00,16.46,16.46,16.44,16.45,22400.0,14.2495,14.2495,14.2321,14.2408,22400.0
2006-01-12 11:40:00,16.44,16.46,16.44,16.46,53400.0,14.2321,14.2495,14.2321,14.2495,53400.0
2006-01-12 11:45:00,16.45,16.46,16.45,16.46,36500.0,14.2408,14.2495,14.2408,14.2495,36500.0
2006-01-12 11:50:00,16.46,16.47,16.45,16.46,40500.0,14.2495,14.2581,14.2408,14.2495,40500.0
2006-01-12 11:55:00,16.46,16.48,16.46,16.48,39000.0,14.2495,14.2668,14.2495,14.2668,39000.0
2006-01-12 12:00:00,16.48,16.49,16.47,16.49,61600.0,14.2668,14.2754,14.2581,14.2754,61600.0
2006-01-12 12:05:00,16.49,16.54,16.49,16.54,109600.0,14.2754,14.3187,14.2754,14.3187,109600.0
2006-01-12 12:10:00,16.54,16.55,16.48,16.49,38400.0,14.3187,14.3274,14.2668,14.2754,38400.0
2006-01-12 12:15:00,16.49,16.5,16.47,16.49,67400.0,14.2754,14.2841,14.2581,14.2754,67400.0
2006-01-12 12:20:00,16.49,16.5,16.48,16.49,25500.0,14.2754,14.2841,14.2668,14.2754,25500.0
2006-01-12 12:25:00,16.49,16.49,16.47,16.49,28000.0,14.2754,14.2754,14.2581,14.2754,28000.0
2006-01-12 12:30:00,16.48,16.51,16.48,16.51,38400.0,14.2668,14.2927,14.2668,14.2927,38400.0
2006-01-12 12:35:00,16.51,16.58,16.5,16.56,77700.0,14.2927,14.3533,14.2841,14.336,77700.0
2006-01-12 12:40:00,16.56,16.57,16.55,16.57,35800.0,14.336,14.3447,14.3274,14.3447,35800.0
2006-01-12 12:45:00,16.57,16.57,16.54,16.54,53900.0,14.3447,14.3447,14.3187,14.3187,53900.0
2006-01-12 12:50:00,16.54,16.58,16.54,16.58,33400.0,14.3187,14.3533,14.3187,14.3533,33400.0
2006-01-12 12:55:00,16.58,16.59,16.57,16.57,31700.0,14.3533,14.362,14.3447,14.3447,31700.0
2006-01-12 13:00:00,16.57,16.58,16.57,16.57,17000.0,14.3447,14.3533,14.3447,14.3447,17000.0
2006-01-12 13:05:00,16.57,16.59,16.57,16.59,30300.0,14.3447,14.362,14.3447,14.362,30300.0
2006-01-12 13:10:00,16.58,16.6,16.58,16.59,57000.0,14.3533,14.3707,14.3533,14.362,57000.0
2006-01-12 13:15:00,16.6,16.63,16.59,16.63,55700.0,14.3707,14.3966,14.362,14.3966,55700.0
2006-01-12 13:20:00,16.63,16.64,16.63,16.63,28300.0,14.3966,14.4053,14.3966,14.3966,28300.0
2006-01-12 13:25:00,16.63,16.65,16.63,16.64,24400.0,14.3966,14.4139,14.3966,14.4053,24400.0
2006-01-12 13:30:00,16.65,16.67,16.65,16.67,32000.0,14.4139,14.4313,14.4139,14.4313,32000.0
2006-01-12 13:35:00,16.67,16.7,16.67,16.68,53800.0,14.4313,14.4572,14.4313,14.4399,53800.0
2006-01-12 13:40:00,16.69,16.69,16.67,16.68,54200.0,14.4486,14.4486,14.4313,14.4399,54200.0
2006-01-12 13:45:00,16.68,16.69,16.65,16.67,42200.0,14.4399,14.4486,14.4139,14.4313,42200.0
2006-01-12 13:50:00,16.68,16.7,16.68,16.68,14800.0,14.4399,14.4572,14.4399,14.4399,14800.0
2006-01-12 13:55:00,16.68,16.69,16.54,16.57,115600.0,14.4399,14.4486,14.3187,14.3447,115600.0
2006-01-12 14:00:00,16.57,16.58,16.54,16.55,44100.0,14.3447,14.3533,14.3187,14.3274,44100.0
2006-01-12 14:05:00,16.55,16.57,16.53,16.54,23300.0,14.3274,14.3447,14.3101,14.3187,23300.0
2006-01-12 14:10:00,16.54,16.54,16.49,16.49,65600.0,14.3187,14.3187,14.2754,14.2754,65600.0
2006-01-12 14:15:00,16.5,16.51,16.48,16.48,45600.0,14.2841,14.2927,14.2668,14.2668,45600.0
2006-01-12 14:20:00,16.49,16.49,16.46,16.46,29200.0,14.2754,14.2754,14.2495,14.2495,29200.0
2006-01-12 14:25:00,16.47,16.47,16.45,16.45,27900.0,14.2581,14.2581,14.2408,14.2408,27900.0
2006-01-12 14:30:00,16.45,16.46,16.44,16.45,23000.0,14.2408,14.2495,14.2321,14.2408,23000.0
2006-01-12 14:35:00,16.44,16.45,16.44,16.44,18500.0,14.2321,14.2408,14.2321,14.2321,18500.0
2006-01-12 14:40:00,16.44,16.45,16.44,16.44,19000.0,14.2321,14.2408,14.2321,14.2321,19000.0
2006-01-12 14:45:00,16.44,16.45,16.41,16.43,33800.0,14.2321,14.2408,14.2062,14.2235,33800.0
2006-01-12 14:50:00,16.42,16.43,16.41,16.42,25300.0,14.2148,14.2235,14.2062,14.2148,25300.0
2006-01-12 14:55:00,16.42,16.44,16.42,16.43,23600.0,14.2148,14.2321,14.2148,14.2235,23600.0
2006-01-12 15:00:00,16.43,16.46,16.42,16.45,21600.0,14.2235,14.2495,14.2148,14.2408,21600.0
2006-01-12 15:05:00,16.45,16.46,16.43,16.46,82400.0,14.2408,14.2495,14.2235,14.2495,82400.0
2006-01-12 15:10:00,16.46,16.46,16.45,16.45,38400.0,14.2495,14.2495,14.2408,14.2408,38400.0
2006-01-12 15:15:00,16.46,16.47,16.41,16.42,37200.0,14.2495,14.2581,14.2062,14.2148,37200.0
2006-01-12 15:20:00,16.42,16.42,16.4,16.42,38300.0,14.2148,14.2148,14.1975,14.2148,38300.0
2006-01-12 15:25:00,16.41,16.42,16.4,16.4,34900.0,14.2062,14.2148,14.1975,14.1975,34900.0
2006-01-12 15:30:00,16.41,16.41,16.4,16.4,39900.0,14.2062,14.2062,14.1975,14.1975,39900.0
2006-01-12 15:35:00,16.4,16.41,16.39,16.39,69100.0,14.1975,14.2062,14.1889,14.1889,69100.0
2006-01-12 15:40:00,16.4,16.4,16.39,16.4,40600.0,14.1975,14.1975,14.1889,14.1975,40600.0
2006-01-12 15:45:00,16.4,16.4,16.32,16.34,118700.0,14.1975,14.1975,14.1283,14.1456,118700.0
2006-01-12 15:50:00,16.34,16.36,16.32,16.36,114700.0,14.1456,14.1629,14.1283,14.1629,114700.0
2006-01-12 15:55:00,16.36,16.36,16.35,16.36,108000.0,14.1629,14.1629,14.1542,14.1629,108000.0
2006-01-13 09:30:00,16.48,16.49,16.36,16.41,93500.0,14.2668,14.2754,14.1629,14.2062,93500.0
2006-01-13 09:35:00,16.41,16.55,16.41,16.55,36200.0,14.2062,14.3274,14.2062,14.3274,36200.0
2006-01-13 09:40:00,16.6,16.6,16.53,16.55,41000.0,14.3707,14.3707,14.3101,14.3274,41000.0
2006-01-13 09:45:00,16.56,16.61,16.56,16.59,24300.0,14.336,14.3793,14.336,14.362,24300.0
2006-01-13 09:50:00,16.57,16.57,16.51,16.52,27800.0,14.3447,14.3447,14.2927,14.3014,27800.0
2006-01-13 09:55:00,16.52,16.53,16.48,16.49,31400.0,14.3014,14.3101,14.2668,14.2754,31400.0
2006-01-13 10:00:00,16.5,16.52,16.49,16.49,40800.0,14.2841,14.3014,14.2754,14.2754,40800.0
2006-01-13 10:05:00,16.5,16.5,16.42,16.44,50500.0,14.2841,14.2841,14.2148,14.2321,50500.0
2006-01-13 10:10:00,16.44,16.44,16.43,16.44,21500.0,14.2321,14.2321,14.2235,14.2321,21500.0
2006-01-13 10:15:00,16.44,16.45,16.42,16.42,105700.0,14.2321,14.2408,14.2148,14.2148,105700.0
2006-01-13 10:20:00,16.42,16.44,16.4,16.44,59700.0,14.2148,14.2321,14.1975,14.2321,59700.0
2006-01-13 10:25:00,16.44,16.44,16.4,16.41,66600.0,14.2321,14.2321,14.1975,14.2062,66600.0
2006-01-13 10:30:00,16.42,16.49,16.41,16.48,29500.0,14.2148,14.2754,14.2062,14.2668,29500.0
2006-01-13 10:35:00,16.48,16.48,16.41,16.43,57000.0,14.2668,14.2668,14.2062,14.2235,57000.0
2006-01-13 10:40:00,16.44,16.44,16.41,16.43,35900.0,14.2321,14.2321,14.2062,14.2235,35900.0
2006-01-13 10:45:00,16.43,16.44,16.42,16.43,58700.0,14.2235,14.2321,14.2148,14.2235,58700.0
2006-01-13 10:50:00,16.42,16.43,16.36,16.37,20400.0,14.2148,14.2235,14.1629,14.1715,20400.0
2006-01-13 10:55:00,16.37,16.38,16.36,16.37,32800.0,14.1715,14.1802,14.1629,14.1715,32800.0
2006-01-13 11:00:00,16.38,16.39,16.36,16.37,21800.0,14.1802,14.1889,14.1629,14.1715,21800.0
2006-01-13 11:05:00,16.37,16.37,16.35,16.37,91700.0,14.1715,14.1715,14.1542,14.1715,91700.0
2006-01-13 11:10:00,16.37,16.39,16.36,16.39,86600.0,14.1715,14.1889,14.1629,14.1889,86600.0
2006-01-13 11:15:00,16.38,16.39,16.37,16.39,48800.0,14.1802,14.1889,14.1715,14.1889,48800.0
2006-01-13 11:20:00,16.39,16.39,16.37,16.38,15600.0,14.1889,14.1889,14.1715,14.1802,15600.0
2006-01-13 11:25:00,16.38,16.41,16.38,16.41,51800.0,14.1802,14.2062,14.1802,14.2062,51800.0
2006-01-13 11:30:00,16.41,16.42,16.39,16.4,36800.0,14.2062,14.2148,14.1889,14.1975,36800.0
2006-01-13 11:35:00,16.4,16.4,16.38,16.38,47500.0,14.1975,14.1975,14.1802,14.1802,47500.0
2006-01-13 11:40:00,16.39,16.39,16.36,16.37,28800.0,14.1889,14.1889,14.1629,14.1715,28800.0
2006-01-13 11:45:00,16.36,16.36,16.3,16.31,49200.0,14.1629,14.1629,14.1109,14.1196,49200.0
2006-01-13 11:50:00,16.31,16.34,16.31,16.33,21500.0,14.1196,14.1456,14.1196,14.1369,21500.0
2006-01-13 11:55:00,16.33,16.34,16.31,16.33,52700.0,14.1369,14.1456,14.1196,14.1369,52700.0
2006-01-13 12:00:00,16.33,16.39,16.32,16.37,23200.0,14.1369,14.1889,14.1283,14.1715,23200.0
2006-01-13 12:05:00,16.38,16.39,16.36,16.39,11800.0,14.1802,14.1889,14.1629,14.1889,11800.0
2006-01-13 12:10:00,16.39,16.4,16.37,16.37,19300.0,14.1889,14.1975,14.1715,14.1715,19300.0
2006-01-13 12:15:00,16.37,16.37,16.34,16.35,24800.0,14.1715,14.1715,14.1456,14.1542,24800.0
2006-01-13 12:20:00,16.35,16.35,16.34,16.35,12500.0,14.1542,14.1542,14.1456,14.1542,12500.0
2006-01-13 12:25:00,16.35,16.35,16.34,16.35,6200.0,14.1542,14.1542,14.1456,14.1542,6200.0
2006-01-13 12:30:00,16.34,16.35,16.33,16.33,11300.0,14.1456,14.1542,14.1369,14.1369,11300.0
2006-01-13 12:35:00,16.34,16.34,16.32,16.33,18700.0,14.1456,14.1456,14.1283,14.1369,18700.0
2006-01-13 12:40:00,16.33,16.34,16.32,16.33,15700.0,14.1369,14.1456,14.1283,14.1369,15700.0
2006-01-13 12:45:00,16.32,16.33,16.31,16.32,24700.0,14.1283,14.1369,14.1196,14.1283,24700.0
2006-01-13 12:50:00,16.33,16.34,16.32,16.33,14000.0,14.1369,14.1456,14.1283,14.1369,14000.0
2006-01-13 12:55:00,16.34,16.34,16.33,16.33,8200.0,14.1456,14.1456,14.1369,14.1369,8200.0
2006-01-13 13:00:00,16.33,16.34,16.32,16.34,23500.0,14.1369,14.1456,14.1283,14.1456,23500.0
2006-01-13 13:05:00,16.34,16.34,16.33,16.34,14000.0,14.1456,14.1456,14.1369,14.1456,14000.0
2006-01-13 13:10:00,16.34,16.36,16.34,16.34,12700.0,14.1456,14.1629,14.1456,14.1456,12700.0
2006-01-13 13:15:00,16.35,16.35,16.34,16.35,23200.0,14.1542,14.1542,14.1456,14.1542,23200.0
2006-01-13 13:20:00,16.35,16.35,16.33,16.34,19500.0,14.1542,14.1542,14.1369,14.1456,19500.0
2006-01-13 13:25:00,16.33,16.34,16.33,16.34,13200.0,14.1369,14.1456,14.1369,14.1456,13200.0
2006-01-13 13:30:00,16.33,16.34,16.33,16.34,19500.0,14.1369,14.1456,14.1369,14.1456,19500.0
2006-01-13 13:35:00,16.33,16.34,16.31,16.32,9500.0,14.1369,14.1456,14.1196,14.1283,9500.0
2006-01-13 13:40:00,16.32,16.32,16.29,16.3,16700.0,14.1283,14.1283,14.1023,14.1109,16700.0
2006-01-13 13:45:00,16.29,16.31,16.29,16.31,29000.0,14.1023,14.1196,14.1023,14.1196,29000.0
2006-01-13 13:50:00,16.3,16.32,16.3,16.31,7000.0,14.1109,14.1283,14.1109,14.1196,7000.0
2006-01-13 13:55:00,16.31,16.32,16.3,16.32,20500.0,14.1196,14.1283,14.1109,14.1283,20500.0
2006-01-13 14:00:00,16.32,16.32,16.28,16.28,29900.0,14.1283,14.1283,14.0936,14.0936,29900.0
2006-01-13 14:05:00,16.28,16.29,16.26,16.29,52000.0,14.0936,14.1023,14.0763,14.1023,52000.0
2006-01-13 14:10:00,16.29,16.29,16.26,16.26,33900.0,14.1023,14.1023,14.0763,14.0763,33900.0
2006-01-13 14:15:00,16.27,16.3,16.26,16.3,28200.0,14.085,14.1109,14.0763,14.1109,28200.0
2006-01-13 14:20:00,16.29,16.32,16.29,16.32,20400.0,14.1023,14.1283,14.1023,14.1283,20400.0
2006-01-13 14:25:00,16.32,16.32,16.3,16.3,10900.0,14.1283,14.1283,14.1109,14.1109,10900.0
2006-01-13 14:30:00,16.3,16.31,16.3,16.31,11700.0,14.1109,14.1196,14.1109,14.1196,11700.0
2006-01-13 14:35:00,16.31,16.32,16.3,16.32,12800.0,14.1196,14.1283,14.1109,14.1283,12800.0
2006-01-13 14:40:00,16.32,16.35,16.32,16.35,43400.0,14.1283,14.1542,14.1283,14.1542,43400.0
2006-01-13 14:45:00,16.35,16.35,16.34,16.34,41200.0,14.1542,14.1542,14.1456,14.1456,41200.0
2006-01-13 14:50:00,16.35,16.35,16.29,16.32,57500.0,14.1542,14.1542,14.1023,14.1283,57500.0
2006-01-13 14:55:00,16.32,16.34,16.31,16.34,25800.0,14.1283,14.1456,14.1196,14.1456,25800.0
2006-01-13 15:00:00,16.34,16.35,16.33,16.34,14600.0,14.1456,14.1542,14.1369,14.1456,14600.0
2006-01-13 15:05:00,16.34,16.34,16.31,16.31,21800.0,14.1456,14.1456,14.1196,14.1196,21800.0
2006-01-13 15:10:00,16.32,16.32,16.3,16.3,13600.0,14.1283,14.1283,14.1109,14.1109,13600.0
2006-01-13 15:15:00,16.3,16.31,16.3,16.3,15200.0,14.1109,14.1196,14.1109,14.1109,15200.0
2006-01-13 15:20:00,16.3,16.31,16.29,16.3,22300.0,14.1109,14.1196,14.1023,14.1109,22300.0
2006-01-13 15:25:00,16.31,16.32,16.31,16.32,26300.0,14.1196,14.1283,14.1196,14.1283,26300.0
2006-01-13 15:30:00,16.32,16.33,16.31,16.32,18200.0,14.1283,14.1369,14.1196,14.1283,18200.0
2006-01-13 15:35:00,16.33,16.36,16.32,16.36,34600.0,14.1369,14.1629,14.1283,14.1629,34600.0
2006-01-13 15:40:00,16.36,16.36,16.34,16.34,29200.0,14.1629,14.1629,14.1456,14.1456,29200.0
2006-01-13 15:45:00,16.34,16.34,16.33,16.33,25000.0,14.1456,14.1456,14.1369,14.1369,25000.0
2006-01-13 15:50:00,16.33,16.38,16.33,16.37,42500.0,14.1369,14.1802,14.1369,14.1715,42500.0
2006-01-13 15:55:00,16.37,16.38,16.36,16.37,48100.0,14.1715,14.1802,14.1629,14.1715,48100.0
2006-01-17 09:30:00,16.14,16.14,16.05,16.05,150200.0,13.9724,13.9724,13.8945,13.8945,150200.0
2006-01-17 09:35:00,16.06,16.06,16.01,16.01,45500.0,13.9032,13.9032,13.8599,13.8599,45500.0
2006-01-17 09:40:00,16.01,16.01,15.84,15.85,128300.0,13.8599,13.8599,13.7127,13.7214,128300.0
2006-01-17 09:45:00,15.86,15.91,15.51,15.9,213300.0,13.73,13.7733,13.427,13.7647,213300.0
2006-01-17 09:50:00,15.89,15.92,15.72,15.73,69300.0,13.756,13.782,13.6088,13.6175,69300.0
2006-01-17 09:55:00,15.73,15.75,15.62,15.7,100900.0,13.6175,13.6348,13.5223,13.5915,100900.0
2006-01-17 10:00:00,15.7,15.71,15.62,15.66,87400.0,13.5915,13.6002,13.5223,13.5569,87400.0
2006-01-17 10:05:00,15.66,15.72,15.66,15.72,48500.0,13.5569,13.6088,13.5569,13.6088,48500.0
2006-01-17 10:10:00,15.71,15.77,15.71,15.76,42400.0,13.6002,13.6521,13.6002,13.6435,42400.0
2006-01-17 10:15:00,15.76,15.77,15.71,15.75,58900.0,13.6435,13.6521,13.6002,13.6348,58900.0
2006-01-17 10:20:00,15.75,15.76,15.74,15.76,114000.0,13.6348,13.6435,13.6262,13.6435,114000.0
2006-01-17 10:25:00,15.76,15.77,15.74,15.77,129600.0,13.6435,13.6521,13.6262,13.6521,129600.0
2006-01-17 10:30:00,15.76,15.79,15.76,15.77,55500.0,13.6435,13.6694,13.6435,13.6521,55500.0
2006-01-17 10:35:00,15.77,15.8,15.77,15.78,81800.0,13.6521,13.6781,13.6521,13.6608,81800.0
2006-01-17 10:40:00,15.77,15.77,15.75,15.75,47700.0,13.6521,13.6521,13.6348,13.6348,47700.0
2006-01-17 10:45:00,15.75,15.76,15.72,15.75,160000.0,13.6348,13.6435,13.6088,13.6348,160000.0
2006-01-17 10:50:00,15.75,15.76,15.68,15.68,52000.0,13.6348,13.6435,13.5742,13.5742,52000.0
2006-01-17 10:55:00,15.68,15.71,15.66,15.68,96600.0,13.5742,13.6002,13.5569,13.5742,96600.0
2006-01-17 11:00:00,15.68,15.69,15.65,15.67,34000.0,13.5742,13.5829,13.5482,13.5656,34000.0
2006-01-17 11:05:00,15.67,15.69,15.67,15.68,61100.0,13.5656,13.5829,13.5656,13.5742,61100.0
2006-01-17 11:10:00,15.69,15.7,15.66,15.66,44400.0,13.5829,13.5915,13.5569,13.5569,44400.0
2006-01-17 11:15:00,15.66,15.68,15.65,15.65,42800.0,13.5569,13.5742,13.5482,13.5482,42800.0
2006-01-17 11:20:00,15.67,15.67,15.62,15.64,106900.0,13.5656,13.5656,13.5223,13.5396,106900.0
2006-01-17 11:25:00,15.63,15.64,15.62,15.63,33700.0,13.5309,13.5396,13.5223,13.5309,33700.0
2006-01-17 11:30:00,15.64,15.64,15.62,15.63,74500.0,13.5396,13.5396,13.5223,13.5309,74500.0
2006-01-17 11:35:00,15.63,15.71,15.63,15.71,127500.0,13.5309,13.6002,13.5309,13.6002,127500.0
2006-01-17 11:40:00,15.7,15.75,15.7,15.74,91400.0,13.5915,13.6348,13.5915,13.6262,91400.0
2006-01-17 11:45:00,15.74,15.74,15.72,15.72,80400.0,13.6262,13.6262,13.6088,13.6088,80400.0
2006-01-17 11:50:00,15.72,15.75,15.72,15.73,112900.0,13.6088,13.6348,13.6088,13.6175,112900.0
2006-01-17 11:55:00,15.73,15.75,15.72,15.74,114800.0,13.6175,13.6348,13.6088,13.6262,114800.0
2006-01-17 12:00:00,15.74,15.75,15.7,15.71,53600.0,13.6262,13.6348,13.5915,13.6002,53600.0
2006-01-17 12:05:00,15.7,15.71,15.67,15.69,60200.0,13.5915,13.6002,13.5656,13.5829,60200.0
2006-01-17 12:10:00,15.69,15.71,15.68,15.7,48800.0,13.5829,13.6002,13.5742,13.5915,48800.0
2006-01-17 12:15:00,15.7,15.71,15.67,15.67,128300.0,13.5915,13.6002,13.5656,13.5656,128300.0
2006-01-17 12:20:00,15.67,15.74,15.65,15.71,75700.0,13.5656,13.6262,13.5482,13.6002,75700.0
2006-01-17 12:25:00,15.7,15.7,15.65,15.65,52600.0,13.5915,13.5915,13.5482,13.5482,52600.0
2006-01-17 12:30:00,15.65,15.66,15.64,15.65,76800.0,13.5482,13.5569,13.5396,13.5482,76800.0
2006-01-17 12:35:00,15.65,15.66,15.63,15.64,31700.0,13.5482,13.5569,13.5309,13.5396,31700.0
2006-01-17 12:40:00,15.64,15.67,15.64,15.66,54400.0,13.5396,13.5656,13.5396,13.5569,54400.0
2006-01-17 12:45:00,15.66,15.67,15.65,15.67,37400.0,13.5569,13.5656,13.5482,13.5656,37400.0
2006-01-17 12:50:00,15.66,15.67,15.65,15.66,31600.0,13.5569,13.5656,13.5482,13.5569,31600.0
2006-01-17 12:55:00,15.66,15.68,15.65,15.68,17300.0,13.5569,13.5742,13.5482,13.5742,17300.0
2006-01-17 13:00:00,15.67,15.68,15.66,15.67,35600.0,13.5656,13.5742,13.5569,13.5656,35600.0
2006-01-17 13:05:00,15.67,16.67,15.65,15.66,51800.0,13.5656,14.4313,13.5482,13.5569,51800.0
2006-01-17 13:10:00,15.66,15.68,15.66,15.68,43400.0,13.5569,13.5742,13.5569,13.5742,43400.0
2006-01-17 13:15:00,15.68,15.72,15.68,15.7,72800.0,13.5742,13.6088,13.5742,13.5915,72800.0
2006-01-17 13:20:00,15.7,15.74,15.7,15.74,54900.0,13.5915,13.6262,13.5915,13.6262,54900.0
2006-01-17 13:25:00,15.73,15.74,15.73,15.73,54900.0,13.6175,13.6262,13.6175,13.6175,54900.0
2006-01-17 13:30:00,15.73,15.77,15.73,15.77,67200.0,13.6175,13.6521,13.6175,13.6521,67200.0
2006-01-17 13:35:00,15.78,15.8,15.76,15.77,31900.0,13.6608,13.6781,13.6435,13.6521,31900.0
2006-01-17 13:40:00,15.77,15.78,15.77,15.78,32300.0,13.6521,13.6608,13.6521,13.6608,32300.0
2006-01-17 13:45:00,15.78,15.82,15.78,15.81,81800.0,13.6608,13.6954,13.6608,13.6867,81800.0
2006-01-17 13:50:00,15.81,15.84,15.81,15.83,39100.0,13.6867,13.7127,13.6867,13.7041,39100.0
2006-01-17 13:55:00,15.83,15.89,15.83,15.88,76200.0,13.7041,13.756,13.7041,13.7473,76200.0
2006-01-17 14:00:00,15.88,15.9,15.87,15.9,61100.0,13.7473,13.7647,13.7387,13.7647,61100.0
2006-01-17 14:05:00,15.9,15.95,15.9,15.93,98400.0,13.7647,13.8079,13.7647,13.7906,98400.0
2006-01-17 14:10:00,15.93,15.96,15.92,15.95,145200.0,13.7906,13.8166,13.782,13.8079,145200.0
2006-01-17 14:15:00,15.95,15.95,15.89,15.89,94500.0,13.8079,13.8079,13.756,13.756,94500.0
2006-01-17 14:20:00,15.89,15.9,15.87,15.87,34900.0,13.756,13.7647,13.7387,13.7387,34900.0
2006-01-17 14:25:00,15.87,15.87,15.8,15.8,43300.0,13.7387,13.7387,13.6781,13.6781,43300.0
2006-01-17 14:30:00,15.8,15.81,15.8,15.8,23900.0,13.6781,13.6867,13.6781,13.6781,23900.0
2006-01-17 14:35:00,15.8,15.82,15.77,15.78,35900.0,13.6781,13.6954,13.6521,13.6608,35900.0
2006-01-17 14:40:00,15.77,15.78,15.76,15.77,49300.0,13.6521,13.6608,13.6435,13.6521,49300.0
2006-01-17 14:45:00,15.76,15.78,15.75,15.77,43600.0,13.6435,13.6608,13.6348,13.6521,43600.0
2006-01-17 14:50:00,15.78,15.78,15.76,15.77,30700.0,13.6608,13.6608,13.6435,13.6521,30700.0
2006-01-17 14:55:00,15.77,15.78,15.73,15.74,107000.0,13.6521,13.6608,13.6175,13.6262,107000.0
2006-01-17 15:00:00,15.74,15.77,15.74,15.77,76300.0,13.6262,13.6521,13.6262,13.6521,76300.0
2006-01-17 15:05:00,15.77,15.78,15.76,15.78,38500.0,13.6521,13.6608,13.6435,13.6608,38500.0
2006-01-17 15:10:00,15.78,15.88,15.77,15.87,68600.0,13.6608,13.7473,13.6521,13.7387,68600.0
2006-01-17 15:15:00,15.87,15.9,15.87,15.87,45400.0,13.7387,13.7647,13.7387,13.7387,45400.0
2006-01-17 15:20:00,15.87,15.9,15.86,15.9,73700.0,13.7387,13.7647,13.73,13.7647,73700.0
2006-01-17 15:25:00,15.9,15.9,15.89,15.9,81900.0,13.7647,13.7647,13.756,13.7647,81900.0
2006-01-17 15:30:00,15.9,15.9,15.88,15.89,41900.0,13.7647,13.7647,13.7473,13.756,41900.0
2006-01-17 15:35:00,15.89,15.89,15.85,15.85,70600.0,13.756,13.756,13.7214,13.7214,70600.0
2006-01-17 15:40:00,15.86,15.87,15.85,15.86,103500.0,13.73,13.7387,13.7214,13.73,103500.0
2006-01-17 15:45:00,15.86,15.87,15.85,15.87,76200.0,13.73,13.7387,13.7214,13.7387,76200.0
2006-01-17 15:50:00,15.87,15.9,15.86,15.9,118900.0,13.7387,13.7647,13.73,13.7647,118900.0
2006-01-17 15:55:00,15.9,15.9,15.88,15.89,187300.0,13.7647,13.7647,13.7473,13.756,187300.0
2006-01-18 09:30:00,15.95,15.99,15.88,15.88,122200.0,13.8079,13.8426,13.7473,13.7473,122200.0
2006-01-18 09:35:00,15.91,15.98,15.81,15.95,57300.0,13.7733,13.8339,13.6867,13.8079,57300.0
2006-01-18 09:40:00,15.95,15.96,15.88,15.94,113800.0,13.8079,13.8166,13.7473,13.7993,113800.0
2006-01-18 09:45:00,15.93,15.96,15.92,15.95,128400.0,13.7906,13.8166,13.782,13.8079,128400.0
2006-01-18 09:50:00,15.96,15.99,15.94,15.99,153600.0,13.8166,13.8426,13.7993,13.8426,153600.0
2006-01-18 09:55:00,15.99,16.2,15.99,16.2,130700.0,13.8426,14.0244,13.8426,14.0244,130700.0
2006-01-18 10:00:00,16.19,16.35,16.19,16.35,142400.0,14.0157,14.1542,14.0157,14.1542,142400.0
2006-01-18 10:05:00,16.35,16.47,16.33,16.47,162400.0,14.1542,14.2581,14.1369,14.2581,162400.0
2006-01-18 10:10:00,16.47,16.56,16.41,16.54,181800.0,14.2581,14.336,14.2062,14.3187,181800.0
2006-01-18 10:15:00,16.55,16.66,16.5,16.66,120100.0,14.3274,14.4226,14.2841,14.4226,120100.0
2006-01-18 10:20:00,16.66,16.79,16.66,16.78,159800.0,14.4226,14.5351,14.4226,14.5265,159800.0
2006-01-18 10:25:00,16.78,16.78,16.65,16.66,119200.0,14.5265,14.5265,14.4139,14.4226,119200.0
2006-01-18 10:30:00,16.66,16.67,16.58,16.64,86900.0,14.4226,14.4313,14.3533,14.4053,86900.0
2006-01-18 10:35:00,16.64,16.68,16.62,16.63,62600.0,14.4053,14.4399,14.388,14.3966,62600.0
2006-01-18 10:40:00,16.64,16.7,16.63,16.7,141200.0,14.4053,14.4572,14.3966,14.4572,141200.0
2006-01-18 10:45:00,16.7,16.76,16.68,16.75,99200.0,14.4572,14.5092,14.4399,14.5005,99200.0
2006-01-18 10:50:00,16.75,16.75,16.59,16.66,164000.0,14.5005,14.5005,14.362,14.4226,164000.0
2006-01-18 10:55:00,16.66,16.69,16.66,16.69,44000.0,14.4226,14.4486,14.4226,14.4486,44000.0
2006-01-18 11:00:00,16.7,16.72,16.7,16.72,52400.0,14.4572,14.4745,14.4572,14.4745,52400.0
2006-01-18 11:05:00,16.71,16.75,16.7,16.73,100300.0,14.4659,14.5005,14.4572,14.4832,100300.0
2006-01-18 11:10:00,16.73,16.74,16.71,16.73,150600.0,14.4832,14.4919,14.4659,14.4832,150600.0
2006-01-18 11:15:00,16.72,16.78,16.72,16.76,182200.0,14.4745,14.5265,14.4745,14.5092,182200.0
2006-01-18 11:20:00,16.75,16.76,16.71,16.73,87800.0,14.5005,14.5092,14.4659,14.4832,87800.0
2006-01-18 11:25:00,16.73,16.73,16.66,16.67,128600.0,14.4832,14.4832,14.4226,14.4313,128600.0
2006-01-18 11:30:00,16.67,16.67,16.63,16.63,72500.0,14.4313,14.4313,14.3966,14.3966,72500.0
2006-01-18 11:35:00,16.62,16.66,16.62,16.64,57700.0,14.388,14.4226,14.388,14.4053,57700.0
2006-01-18 11:40:00,16.65,16.68,16.63,16.66,132800.0,14.4139,14.4399,14.3966,14.4226,132800.0
2006-01-18 11:45:00,16.66,16.67,16.63,16.64,47200.0,14.4226,14.4313,14.3966,14.4053,47200.0
2006-01-18 11:50:00,16.65,16.65,16.61,16.61,21900.0,14.4139,14.4139,14.3793,14.3793,21900.0
2006-01-18 11:55:00,16.6,16.61,16.59,16.59,35500.0,14.3707,14.3793,14.362,14.362,35500.0
2006-01-18 12:00:00,16.6,16.6,16.55,16.56,53500.0,14.3707,14.3707,14.3274,14.336,53500.0
2006-01-18 12:05:00,16.55,16.56,16.54,16.56,102300.0,14.3274,14.336,14.3187,14.336,102300.0
2006-01-18 12:10:00,16.56,16.64,16.54,16.63,51100.0,14.336,14.4053,14.3187,14.3966,51100.0
2006-01-18 12:15:00,16.63,16.64,16.58,16.58,41500.0,14.3966,14.4053,14.3533,14.3533,41500.0
2006-01-18 12:20:00,16.58,16.59,16.5,16.51,60800.0,14.3533,14.362,14.2841,14.2927,60800.0
2006-01-18 12:25:00,16.51,16.53,16.49,16.51,24600.0,14.2927,14.3101,14.2754,14.2927,24600.0
2006-01-18 12:30:00,16.52,16.54,16.52,16.52,31800.0,14.3014,14.3187,14.3014,14.3014,31800.0
2006-01-18 12:35:00,16.52,16.53,16.49,16.51,55900.0,14.3014,14.3101,14.2754,14.2927,55900.0
2006-01-18 12:40:00,16.51,16.54,16.5,16.52,72900.0,14.2927,14.3187,14.2841,14.3014,72900.0
2006-01-18 12:45:00,16.52,16.53,16.51,16.52,43600.0,14.3014,14.3101,14.2927,14.3014,43600.0
2006-01-18 12:50:00,16.52,16.56,16.52,16.56,19800.0,14.3014,14.336,14.3014,14.336,19800.0
2006-01-18 12:55:00,16.56,16.57,16.55,16.57,30500.0,14.336,14.3447,14.3274,14.3447,30500.0
2006-01-18 13:00:00,16.57,16.6,16.57,16.6,27900.0,14.3447,14.3707,14.3447,14.3707,27900.0
2006-01-18 13:05:00,16.6,16.6,16.59,16.6,11500.0,14.3707,14.3707,14.362,14.3707,11500.0
2006-01-18 13:10:00,16.6,16.63,16.59,16.63,19000.0,14.3707,14.3966,14.362,14.3966,19000.0
2006-01-18 13:15:00,16.62,16.63,16.57,16.57,34800.0,14.388,14.3966,14.3447,14.3447,34800.0
2006-01-18 13:20:00,16.57,16.62,16.55,16.61,95000.0,14.3447,14.388,14.3274,14.3793,95000.0
2006-01-18 13:25:00,16.62,16.62,16.55,16.56,18600.0,14.388,14.388,14.3274,14.336,18600.0
2006-01-18 13:30:00,16.56,16.57,16.54,16.55,46900.0,14.336,14.3447,14.3187,14.3274,46900.0
2006-01-18 13:35:00,16.55,16.62,16.55,16.62,76200.0,14.3274,14.388,14.3274,14.388,76200.0
2006-01-18 13:40:00,16.61,16.62,16.61,16.62,20400.0,14.3793,14.388,14.3793,14.388,20400.0
2006-01-18 13:45:00,16.61,16.64,16.61,16.63,27900.0,14.3793,14.4053,14.3793,14.3966,27900.0
2006-01-18 13:50:00,16.63,16.64,16.62,16.62,27200.0,14.3966,14.4053,14.388,14.388,27200.0
2006-01-18 13:55:00,16.62,16.62,16.6,16.6,9000.0,14.388,14.388,14.3707,14.3707,9000.0
2006-01-18 14:00:00,16.6,16.61,16.6,16.61,45500.0,14.3707,14.3793,14.3707,14.3793,45500.0
2006-01-18 14:05:00,16.62,16.66,16.62,16.66,57300.0,14.388,14.4226,14.388,14.4226,57300.0
2006-01-18 14:10:00,16.65,16.66,16.64,16.64,114700.0,14.4139,14.4226,14.4053,14.4053,114700.0
2006-01-18 14:15:00,16.64,16.7,16.64,16.7,52200.0,14.4053,14.4572,14.4053,14.4572,52200.0
2006-01-18 14:20:00,16.7,16.73,16.7,16.73,38200.0,14.4572,14.4832,14.4572,14.4832,38200.0
2006-01-18 14:25:00,16.73,16.73,16.7,16.72,24400.0,14.4832,14.4832,14.4572,14.4745,24400.0
2006-01-18 14:30:00,16.7,16.73,16.7,16.72,19900.0,14.4572,14.4832,14.4572,14.4745,19900.0
2006-01-18 14:35:00,16.72,16.73,16.69,16.69,34400.0,14.4745,14.4832,14.4486,14.4486,34400.0
2006-01-18 14:40:00,16.69,16.71,16.67,16.68,32200.0,14.4486,14.4659,14.4313,14.4399,32200.0
2006-01-18 14:45:00,16.68,16.71,16.68,16.7,25600.0,14.4399,14.4659,14.4399,14.4572,25600.0
2006-01-18 14:50:00,16.7,16.7,16.66,16.66,77900.0,14.4572,14.4572,14.4226,14.4226,77900.0
2006-01-18 14:55:00,16.67,16.67,16.62,16.63,40500.0,14.4313,14.4313,14.388,14.3966,40500.0
2006-01-18 15:00:00,16.63,16.63,16.6,16.6,59200.0,14.3966,14.3966,14.3707,14.3707,59200.0
2006-01-18 15:05:00,16.61,16.62,16.59,16.61,68800.0,14.3793,14.388,14.362,14.3793,68800.0
2006-01-18 15:10:00,16.61,16.62,16.6,16.61,18600.0,14.3793,14.388,14.3707,14.3793,18600.0
2006-01-18 15:15:00,16.61,16.61,16.6,16.61,29000.0,14.3793,14.3793,14.3707,14.3793,29000.0
2006-01-18 15:20:00,16.6,16.61,16.51,16.52,62200.0,14.3707,14.3793,14.2927,14.3014,62200.0
2006-01-18 15:25:00,16.51,16.54,16.5,16.53,86700.0,14.2927,14.3187,14.2841,14.3101,86700.0
2006-01-18 15:30:00,16.54,16.55,16.53,16.54,92100.0,14.3187,14.3274,14.3101,14.3187,92100.0
2006-01-18 15:35:00,16.54,16.62,16.54,16.59,104400.0,14.3187,14.388,14.3187,14.362,104400.0
2006-01-18 15:40:00,16.59,16.66,16.58,16.66,130700.0,14.362,14.4226,14.3533,14.4226,130700.0
2006-01-18 15:45:00,16.65,16.75,16.65,16.75,233000.0,14.4139,14.5005,14.4139,14.5005,233000.0
2006-01-18 15:50:00,16.75,16.81,16.75,16.8,177300.0,14.5005,14.5525,14.5005,14.5438,177300.0
2006-01-18 15:55:00,16.79,16.82,16.76,16.77,197500.0,14.5351,14.5611,14.5092,14.5178,197500.0
2006-01-19 09:30:00,16.63,16.64,16.55,16.58,133600.0,14.3966,14.4053,14.3274,14.3533,133600.0
2006-01-19 09:35:00,16.58,16.58,16.52,16.53,68700.0,14.3533,14.3533,14.3014,14.3101,68700.0
2006-01-19 09:40:00,16.53,16.55,16.44,16.53,93100.0,14.3101,14.3274,14.2321,14.3101,93100.0
2006-01-19 09:45:00,16.53,16.59,16.5,16.52,60400.0,14.3101,14.362,14.2841,14.3014,60400.0
2006-01-19 09:50:00,16.52,16.53,16.46,16.49,53800.0,14.3014,14.3101,14.2495,14.2754,53800.0
2006-01-19 09:55:00,16.49,16.54,16.45,16.46,59200.0,14.2754,14.3187,14.2408,14.2495,59200.0
2006-01-19 10:00:00,16.46,16.46,16.36,16.39,38500.0,14.2495,14.2495,14.1629,14.1889,38500.0
2006-01-19 10:05:00,16.38,16.46,16.37,16.38,62700.0,14.1802,14.2495,14.1715,14.1802,62700.0
2006-01-19 10:10:00,16.37,16.5,16.35,16.5,78900.0,14.1715,14.2841,14.1542,14.2841,78900.0
2006-01-19 10:15:00,16.49,16.52,16.46,16.47,160900.0,14.2754,14.3014,14.2495,14.2581,160900.0
2006-01-19 10:20:00,16.46,16.46,16.43,16.43,17800.0,14.2495,14.2495,14.2235,14.2235,17800.0
2006-01-19 10:25:00,16.43,16.43,16.38,16.39,21700.0,14.2235,14.2235,14.1802,14.1889,21700.0
2006-01-19 10:30:00,16.39,16.45,16.37,16.42,35300.0,14.1889,14.2408,14.1715,14.2148,35300.0
2006-01-19 10:35:00,16.43,16.49,16.43,16.48,35400.0,14.2235,14.2754,14.2235,14.2668,35400.0
2006-01-19 10:40:00,16.48,16.49,16.44,16.45,41800.0,14.2668,14.2754,14.2321,14.2408,41800.0
2006-01-19 10:45:00,16.45,16.46,16.44,16.45,27900.0,14.2408,14.2495,14.2321,14.2408,27900.0
2006-01-19 10:50:00,16.45,16.45,16.35,16.35,37000.0,14.2408,14.2408,14.1542,14.1542,37000.0
2006-01-19 10:55:00,16.35,16.35,16.27,16.28,33300.0,14.1542,14.1542,14.085,14.0936,33300.0
2006-01-19 11:00:00,16.28,16.28,16.24,16.25,116000.0,14.0936,14.0936,14.059,14.0677,116000.0
2006-01-19 11:05:00,16.25,16.26,16.19,16.19,119000.0,14.0677,14.0763,14.0157,14.0157,119000.0
2006-01-19 11:10:00,16.19,16.19,16.11,16.14,94800.0,14.0157,14.0157,13.9465,13.9724,94800.0
2006-01-19 11:15:00,16.13,16.13,16.05,16.05,61600.0,13.9638,13.9638,13.8945,13.8945,61600.0
2006-01-19 11:20:00,16.05,16.07,16.0,16.02,88700.0,13.8945,13.9118,13.8512,13.8685,88700.0
2006-01-19 11:25:00,16.01,16.11,16.0,16.11,109900.0,13.8599,13.9465,13.8512,13.9465,109900.0
2006-01-19 11:30:00,16.11,16.14,16.11,16.12,54800.0,13.9465,13.9724,13.9465,13.9551,54800.0
2006-01-19 11:35:00,16.12,16.14,16.09,16.14,91500.0,13.9551,13.9724,13.9291,13.9724,91500.0
2006-01-19 11:40:00,16.14,16.27,16.14,16.27,97800.0,13.9724,14.085,13.9724,14.085,97800.0
2006-01-19 11:45:00,16.27,16.37,16.26,16.31,86600.0,14.085,14.1715,14.0763,14.1196,86600.0
2006-01-19 11:50:00,16.31,16.34,16.26,16.27,40400.0,14.1196,14.1456,14.0763,14.085,40400.0
2006-01-19 11:55:00,16.25,16.26,16.22,16.22,20300.0,14.0677,14.0763,14.0417,14.0417,20300.0
2006-01-19 12:00:00,16.21,16.22,16.2,16.21,20300.0,14.033,14.0417,14.0244,14.033,20300.0
2006-01-19 12:05:00,16.21,16.22,16.13,16.13,60600.0,14.033,14.0417,13.9638,13.9638,60600.0
2006-01-19 12:10:00,16.14,16.16,16.1,16.14,47400.0,13.9724,13.9897,13.9378,13.9724,47400.0
2006-01-19 12:15:00,16.14,16.2,16.14,16.2,41300.0,13.9724,14.0244,13.9724,14.0244,41300.0
2006-01-19 12:20:00,16.19,16.23,16.19,16.21,23700.0,14.0157,14.0503,14.0157,14.033,23700.0
2006-01-19 12:25:00,16.22,16.22,16.19,16.21,29600.0,14.0417,14.0417,14.0157,14.033,29600.0
2006-01-19 12:30:00,16.2,16.26,16.2,16.25,29800.0,14.0244,14.0763,14.0244,14.0677,29800.0
2006-01-19 12:35:00,16.25,16.28,16.24,16.27,31900.0,14.0677,14.0936,14.059,14.085,31900.0
2006-01-19 12:40:00,16.28,16.3,16.25,16.26,33500.0,14.0936,14.1109,14.0677,14.0763,33500.0
2006-01-19 12:45:00,16.26,16.26,16.19,16.2,53400.0,14.0763,14.0763,14.0157,14.0244,53400.0
2006-01-19 12:50:00,16.2,16.24,16.17,16.22,56200.0,14.0244,14.059,13.9984,14.0417,56200.0
2006-01-19 12:55:00,16.21,16.21,16.14,16.16,52900.0,14.033,14.033,13.9724,13.9897,52900.0
2006-01-19 13:00:00,16.15,16.17,16.13,16.15,129100.0,13.9811,13.9984,13.9638,13.9811,129100.0
2006-01-19 13:05:00,16.14,16.16,16.1,16.16,65300.0,13.9724,13.9897,13.9378,13.9897,65300.0
2006-01-19 13:10:00,16.16,16.2,16.12,16.12,43500.0,13.9897,14.0244,13.9551,13.9551,43500.0
2006-01-19 13:15:00,16.13,16.16,16.12,16.15,47400.0,13.9638,13.9897,13.9551,13.9811,47400.0
2006-01-19 13:20:00,16.16,16.16,16.14,16.15,59400.0,13.9897,13.9897,13.9724,13.9811,59400.0
2006-01-19 13:25:00,16.15,16.16,16.14,16.14,48900.0,13.9811,13.9897,13.9724,13.9724,48900.0
2006-01-19 13:30:00,16.15,16.22,16.15,16.19,61000.0,13.9811,14.0417,13.9811,14.0157,61000.0
2006-01-19 13:35:00,16.19,16.19,16.14,16.14,42100.0,14.0157,14.0157,13.9724,13.9724,42100.0
2006-01-19 13:40:00,16.14,16.17,16.14,16.17,39100.0,13.9724,13.9984,13.9724,13.9984,39100.0
2006-01-19 13:45:00,16.16,16.17,16.1,16.11,155700.0,13.9897,13.9984,13.9378,13.9465,155700.0
2006-01-19 13:50:00,16.11,16.12,16.09,16.12,74300.0,13.9465,13.9551,13.9291,13.9551,74300.0
2006-01-19 13:55:00,16.13,16.13,16.1,16.11,40100.0,13.9638,13.9638,13.9378,13.9465,40100.0
2006-01-19 14:00:00,16.11,16.17,16.11,16.17,22000.0,13.9465,13.9984,13.9465,13.9984,22000.0
2006-01-19 14:05:00,16.17,16.19,16.15,16.19,108600.0,13.9984,14.0157,13.9811,14.0157,108600.0
2006-01-19 14:10:00,16.19,16.2,16.18,16.2,41300.0,14.0157,14.0244,14.0071,14.0244,41300.0
2006-01-19 14:15:00,16.2,16.21,16.17,16.19,63800.0,14.0244,14.033,13.9984,14.0157,63800.0
2006-01-19 14:20:00,16.18,16.19,16.13,16.14,79900.0,14.0071,14.0157,13.9638,13.9724,79900.0
2006-01-19 14:25:00,16.14,16.14,16.1,16.11,49200.0,13.9724,13.9724,13.9378,13.9465,49200.0
2006-01-19 14:30:00,16.11,16.12,16.09,16.1,55300.0,13.9465,13.9551,13.9291,13.9378,55300.0
2006-01-19 14:35:00,16.09,16.11,16.07,16.07,78300.0,13.9291,13.9465,13.9118,13.9118,78300.0
2006-01-19 14:40:00,16.07,16.07,16.0,16.04,68900.0,13.9118,13.9118,13.8512,13.8859,68900.0
2006-01-19 14:45:00,16.04,16.05,16.03,16.04,61900.0,13.8859,13.8945,13.8772,13.8859,61900.0
2006-01-19 14:50:00,16.05,16.06,16.04,16.05,58800.0,13.8945,13.9032,13.8859,13.8945,58800.0
2006-01-19 14:55:00,16.06,16.09,16.05,16.08,60500.0,13.9032,13.9291,13.8945,13.9205,60500.0
2006-01-19 15:00:00,16.08,16.1,16.07,16.08,79200.0,13.9205,13.9378,13.9118,13.9205,79200.0
2006-01-19 15:05:00,16.09,16.09,16.01,16.02,86200.0,13.9291,13.9291,13.8599,13.8685,86200.0
2006-01-19 15:10:00,16.02,16.06,16.0,16.05,80400.0,13.8685,13.9032,13.8512,13.8945,80400.0
2006-01-19 15:15:00,16.06,16.11,16.06,16.1,145100.0,13.9032,13.9465,13.9032,13.9378,145100.0
2006-01-19 15:20:00,16.1,16.12,16.1,16.12,104900.0,13.9378,13.9551,13.9378,13.9551,104900.0
2006-01-19 15:25:00,16.11,16.12,16.05,16.06,80400.0,13.9465,13.9551,13.8945,13.9032,80400.0
2006-01-19 15:30:00,16.06,16.06,16.04,16.06,29300.0,13.9032,13.9032,13.8859,13.9032,29300.0
2006-01-19 15:35:00,16.06,16.06,16.05,16.06,31100.0,13.9032,13.9032,13.8945,13.9032,31100.0
2006-01-19 15:40:00,16.06,16.12,16.05,16.12,36400.0,13.9032,13.9551,13.8945,13.9551,36400.0
2006-01-19 15:45:00,16.11,16.17,16.11,16.15,69400.0,13.9465,13.9984,13.9465,13.9811,69400.0
2006-01-19 15:50:00,16.15,16.17,16.15,16.17,107500.0,13.9811,13.9984,13.9811,13.9984,107500.0
2006-01-19 15:55:00,16.17,16.17,16.15,16.15,73500.0,13.9984,13.9984,13.9811,13.9811,73500.0
2006-01-20 09:30:00,16.44,16.45,16.32,16.4,434800.0,14.2321,14.2408,14.1283,14.1975,434800.0
2006-01-20 09:35:00,16.4,16.4,16.35,16.39,103100.0,14.1975,14.1975,14.1542,14.1889,103100.0
2006-01-20 09:40:00,16.35,16.48,16.35,16.46,83700.0,14.1542,14.2668,14.1542,14.2495,83700.0
2006-01-20 09:45:00,16.48,16.5,16.47,16.48,263900.0,14.2668,14.2841,14.2581,14.2668,263900.0
2006-01-20 09:50:00,16.47,16.48,16.42,16.44,70500.0,14.2581,14.2668,14.2148,14.2321,70500.0
2006-01-20 09:55:00,16.43,16.48,16.42,16.48,121800.0,14.2235,14.2668,14.2148,14.2668,121800.0
2006-01-20 10:00:00,16.48,16.56,16.44,16.56,133600.0,14.2668,14.336,14.2321,14.336,133600.0
2006-01-20 10:05:00,16.52,16.54,16.51,16.53,172900.0,14.3014,14.3187,14.2927,14.3101,172900.0
2006-01-20 10:10:00,16.53,16.54,16.52,16.52,98100.0,14.3101,14.3187,14.3014,14.3014,98100.0
2006-01-20 10:15:00,16.52,16.53,16.5,16.5,101600.0,14.3014,14.3101,14.2841,14.2841,101600.0
2006-01-20 10:20:00,16.51,16.59,16.51,16.59,49000.0,14.2927,14.362,14.2927,14.362,49000.0
2006-01-20 10:25:00,16.58,16.59,16.55,16.55,43500.0,14.3533,14.362,14.3274,14.3274,43500.0
2006-01-20 10:30:00,16.56,16.57,16.51,16.52,36600.0,14.336,14.3447,14.2927,14.3014,36600.0
2006-01-20 10:35:00,16.52,16.55,16.51,16.54,49200.0,14.3014,14.3274,14.2927,14.3187,49200.0
2006-01-20 10:40:00,16.54,16.54,16.51,16.51,42700.0,14.3187,14.3187,14.2927,14.2927,42700.0
2006-01-20 10:45:00,16.52,16.55,16.51,16.54,72100.0,14.3014,14.3274,14.2927,14.3187,72100.0
2006-01-20 10:50:00,16.53,16.54,16.42,16.43,71900.0,14.3101,14.3187,14.2148,14.2235,71900.0
2006-01-20 10:55:00,16.41,16.49,16.41,16.47,77200.0,14.2062,14.2754,14.2062,14.2581,77200.0
2006-01-20 11:00:00,16.48,16.48,16.42,16.43,44800.0,14.2668,14.2668,14.2148,14.2235,44800.0
2006-01-20 11:05:00,16.43,16.46,16.42,16.43,73200.0,14.2235,14.2495,14.2148,14.2235,73200.0
2006-01-20 11:10:00,16.42,16.43,16.29,16.33,104700.0,14.2148,14.2235,14.1023,14.1369,104700.0
2006-01-20 11:15:00,16.33,16.35,16.29,16.34,188100.0,14.1369,14.1542,14.1023,14.1456,188100.0
2006-01-20 11:20:00,16.35,16.4,16.33,16.39,70100.0,14.1542,14.1975,14.1369,14.1889,70100.0
2006-01-20 11:25:00,16.4,16.4,16.34,16.35,32500.0,14.1975,14.1975,14.1456,14.1542,32500.0
2006-01-20 11:30:00,16.35,16.35,16.32,16.32,96900.0,14.1542,14.1542,14.1283,14.1283,96900.0
2006-01-20 11:35:00,16.32,16.34,16.31,16.33,43400.0,14.1283,14.1456,14.1196,14.1369,43400.0
2006-01-20 11:40:00,16.34,16.34,16.31,16.33,121800.0,14.1456,14.1456,14.1196,14.1369,121800.0
2006-01-20 11:45:00,16.33,16.37,16.32,16.37,88400.0,14.1369,14.1715,14.1283,14.1715,88400.0
2006-01-20 11:50:00,16.37,16.44,16.37,16.42,87000.0,14.1715,14.2321,14.1715,14.2148,87000.0
2006-01-20 11:55:00,16.41,16.42,16.39,16.4,45300.0,14.2062,14.2148,14.1889,14.1975,45300.0
2006-01-20 12:00:00,16.39,16.4,16.37,16.37,36100.0,14.1889,14.1975,14.1715,14.1715,36100.0
2006-01-20 12:05:00,16.37,16.4,16.37,16.4,44200.0,14.1715,14.1975,14.1715,14.1975,44200.0
2006-01-20 12:10:00,16.4,16.41,16.38,16.38,77800.0,14.1975,14.2062,14.1802,14.1802,77800.0
2006-01-20 12:15:00,16.38,16.39,16.37,16.37,69200.0,14.1802,14.1889,14.1715,14.1715,69200.0
2006-01-20 12:20:00,16.37,16.4,16.36,16.4,34500.0,14.1715,14.1975,14.1629,14.1975,34500.0
2006-01-20 12:25:00,16.4,16.41,16.39,16.39,75000.0,14.1975,14.2062,14.1889,14.1889,75000.0
2006-01-20 12:30:00,16.4,16.41,16.38,16.38,75200.0,14.1975,14.2062,14.1802,14.1802,75200.0
2006-01-20 12:35:00,16.37,16.39,16.37,16.37,67300.0,14.1715,14.1889,14.1715,14.1715,67300.0
2006-01-20 12:40:00,16.39,16.41,16.38,16.38,31900.0,14.1889,14.2062,14.1802,14.1802,31900.0
2006-01-20 12:45:00,16.38,16.39,16.37,16.38,75000.0,14.1802,14.1889,14.1715,14.1802,75000.0
2006-01-20 12:50:00,16.38,16.4,16.37,16.4,34700.0,14.1802,14.1975,14.1715,14.1975,34700.0
2006-01-20 12:55:00,16.4,16.41,16.4,16.41,13100.0,14.1975,14.2062,14.1975,14.2062,13100.0
2006-01-20 13:00:00,16.41,16.41,16.4,16.41,22100.0,14.2062,14.2062,14.1975,14.2062,22100.0
2006-01-20 13:05:00,16.41,16.42,16.4,16.41,24000.0,14.2062,14.2148,14.1975,14.2062,24000.0
2006-01-20 13:10:00,16.4,16.4,16.39,16.4,83800.0,14.1975,14.1975,14.1889,14.1975,83800.0
2006-01-20 13:15:00,16.4,16.41,16.39,16.41,87300.0,14.1975,14.2062,14.1889,14.2062,87300.0
2006-01-20 13:20:00,16.4,16.42,16.4,16.41,37600.0,14.1975,14.2148,14.1975,14.2062,37600.0
2006-01-20 13:25:00,16.42,16.43,16.4,16.4,36700.0,14.2148,14.2235,14.1975,14.1975,36700.0
2006-01-20 13:30:00,16.4,16.41,16.39,16.4,41300.0,14.1975,14.2062,14.1889,14.1975,41300.0
2006-01-20 13:35:00,16.39,16.41,16.39,16.4,78700.0,14.1889,14.2062,14.1889,14.1975,78700.0
2006-01-20 13:40:00,16.4,16.41,16.4,16.4,24300.0,14.1975,14.2062,14.1975,14.1975,24300.0
2006-01-20 13:45:00,16.4,16.4,16.38,16.39,63800.0,14.1975,14.1975,14.1802,14.1889,63800.0
2006-01-20 13:50:00,16.4,16.4,16.39,16.39,44800.0,14.1975,14.1975,14.1889,14.1889,44800.0
2006-01-20 13:55:00,16.39,16.4,16.38,16.38,76800.0,14.1889,14.1975,14.1802,14.1802,76800.0
2006-01-20 14:00:00,16.38,16.39,16.3,16.3,99700.0,14.1802,14.1889,14.1109,14.1109,99700.0
2006-01-20 14:05:00,16.3,16.32,16.26,16.27,45700.0,14.1109,14.1283,14.0763,14.085,45700.0
2006-01-20 14:10:00,16.26,16.27,16.22,16.24,53800.0,14.0763,14.085,14.0417,14.059,53800.0
2006-01-20 14:15:00,16.24,16.25,16.21,16.22,108800.0,14.059,14.0677,14.033,14.0417,108800.0
2006-01-20 14:20:00,16.22,16.23,16.21,16.22,49200.0,14.0417,14.0503,14.033,14.0417,49200.0
2006-01-20 14:25:00,16.21,16.3,16.21,16.29,47900.0,14.033,14.1109,14.033,14.1023,47900.0
2006-01-20 14:30:00,16.29,16.31,16.28,16.28,40600.0,14.1023,14.1196,14.0936,14.0936,40600.0
2006-01-20 14:35:00,16.29,16.31,16.27,16.27,42800.0,14.1023,14.1196,14.085,14.085,42800.0
2006-01-20 14:40:00,16.27,16.28,16.25,16.26,42400.0,14.085,14.0936,14.0677,14.0763,42400.0
2006-01-20 14:45:00,16.26,16.31,16.26,16.29,32800.0,14.0763,14.1196,14.0763,14.1023,32800.0
2006-01-20 14:50:00,16.3,16.3,16.28,16.29,49600.0,14.1109,14.1109,14.0936,14.1023,49600.0
2006-01-20 14:55:00,16.29,16.29,16.23,16.24,31600.0,14.1023,14.1023,14.0503,14.059,31600.0
2006-01-20 15:00:00,16.22,16.28,16.22,16.27,48500.0,14.0417,14.0936,14.0417,14.085,48500.0
2006-01-20 15:05:00,16.27,16.31,16.26,16.27,53800.0,14.085,14.1196,14.0763,14.085,53800.0
2006-01-20 15:10:00,16.27,16.29,16.23,16.23,47700.0,14.085,14.1023,14.0503,14.0503,47700.0
2006-01-20 15:15:00,16.22,16.23,16.17,16.19,86400.0,14.0417,14.0503,13.9984,14.0157,86400.0
2006-01-20 15:20:00,16.19,16.19,16.16,16.16,104200.0,14.0157,14.0157,13.9897,13.9897,104200.0
2006-01-20 15:25:00,16.16,16.19,16.14,16.18,59300.0,13.9897,14.0157,13.9724,14.0071,59300.0
2006-01-20 15:30:00,16.18,16.18,16.16,16.16,45700.0,14.0071,14.0071,13.9897,13.9897,45700.0
2006-01-20 15:35:00,16.18,16.21,16.16,16.21,114600.0,14.0071,14.033,13.9897,14.033,114600.0
2006-01-20 15:40:00,16.2,16.22,16.17,16.2,89000.0,14.0244,14.0417,13.9984,14.0244,89000.0
2006-01-20 15:45:00,16.21,16.22,16.17,16.22,105700.0,14.033,14.0417,13.9984,14.0417,105700.0
2006-01-20 15:50:00,16.22,16.25,16.21,16.25,111400.0,14.0417,14.0677,14.033,14.0677,111400.0
2006-01-20 15:55:00,16.25,16.27,16.21,16.21,121900.0,14.0677,14.085,14.033,14.033,121900.0
2006-01-23 09:30:00,16.4,16.5,16.4,16.49,185000.0,14.1975,14.2841,14.1975,14.2754,185000.0
2006-01-23 09:35:00,16.48,16.48,16.42,16.43,59900.0,14.2668,14.2668,14.2148,14.2235,59900.0
2006-01-23 09:40:00,16.43,16.43,16.36,16.36,41700.0,14.2235,14.2235,14.1629,14.1629,41700.0
2006-01-23 09:45:00,16.37,16.43,16.36,16.41,267900.0,14.1715,14.2235,14.1629,14.2062,267900.0
2006-01-23 09:50:00,16.41,16.45,16.41,16.44,45400.0,14.2062,14.2408,14.2062,14.2321,45400.0
2006-01-23 09:55:00,16.44,16.51,16.44,16.51,53700.0,14.2321,14.2927,14.2321,14.2927,53700.0
2006-01-23 10:00:00,16.5,16.54,16.39,16.41,59300.0,14.2841,14.3187,14.1889,14.2062,59300.0
2006-01-23 10:05:00,16.41,16.45,16.4,16.4,37700.0,14.2062,14.2408,14.1975,14.1975,37700.0
2006-01-23 10:10:00,16.41,16.49,16.41,16.45,43500.0,14.2062,14.2754,14.2062,14.2408,43500.0
2006-01-23 10:15:00,16.44,16.49,16.35,16.37,56400.0,14.2321,14.2754,14.1542,14.1715,56400.0
2006-01-23 10:20:00,16.36,16.38,16.34,16.36,27900.0,14.1629,14.1802,14.1456,14.1629,27900.0
2006-01-23 10:25:00,16.35,16.36,16.29,16.29,47800.0,14.1542,14.1629,14.1023,14.1023,47800.0
2006-01-23 10:30:00,16.29,16.29,16.23,16.23,30700.0,14.1023,14.1023,14.0503,14.0503,30700.0
2006-01-23 10:35:00,16.24,16.24,16.19,16.21,59700.0,14.059,14.059,14.0157,14.033,59700.0
2006-01-23 10:40:00,16.21,16.28,16.2,16.28,47900.0,14.033,14.0936,14.0244,14.0936,47900.0
2006-01-23 10:45:00,16.27,16.29,16.26,16.26,32800.0,14.085,14.1023,14.0763,14.0763,32800.0
2006-01-23 10:50:00,16.26,16.28,16.26,16.27,37300.0,14.0763,14.0936,14.0763,14.085,37300.0
2006-01-23 10:55:00,16.26,16.28,16.26,16.26,27100.0,14.0763,14.0936,14.0763,14.0763,27100.0
2006-01-23 11:00:00,16.26,16.31,16.25,16.3,43100.0,14.0763,14.1196,14.0677,14.1109,43100.0
2006-01-23 11:05:00,16.3,16.31,16.25,16.25,23800.0,14.1109,14.1196,14.0677,14.0677,23800.0
2006-01-23 11:10:00,16.25,16.27,16.25,16.27,34900.0,14.0677,14.085,14.0677,14.085,34900.0
2006-01-23 11:15:00,16.27,16.28,16.25,16.27,41800.0,14.085,14.0936,14.0677,14.085,41800.0
2006-01-23 11:20:00,16.28,16.29,16.27,16.29,32200.0,14.0936,14.1023,14.085,14.1023,32200.0
2006-01-23 11:25:00,16.28,16.33,16.28,16.33,28500.0,14.0936,14.1369,14.0936,14.1369,28500.0
2006-01-23 11:30:00,16.33,16.38,16.33,16.37,48600.0,14.1369,14.1802,14.1369,14.1715,48600.0
2006-01-23 11:35:00,16.36,16.39,16.36,16.36,30100.0,14.1629,14.1889,14.1629,14.1629,30100.0
2006-01-23 11:40:00,16.36,16.37,16.36,16.37,18800.0,14.1629,14.1715,14.1629,14.1715,18800.0
2006-01-23 11:45:00,16.36,16.37,16.36,16.37,24400.0,14.1629,14.1715,14.1629,14.1715,24400.0
2006-01-23 11:50:00,16.37,16.43,16.37,16.43,31800.0,14.1715,14.2235,14.1715,14.2235,31800.0
2006-01-23 11:55:00,16.43,16.44,16.42,16.43,76600.0,14.2235,14.2321,14.2148,14.2235,76600.0
2006-01-23 12:00:00,16.43,16.44,16.34,16.34,19800.0,14.2235,14.2321,14.1456,14.1456,19800.0
2006-01-23 12:05:00,16.34,16.34,16.28,16.29,51000.0,14.1456,14.1456,14.0936,14.1023,51000.0
2006-01-23 12:10:00,16.29,16.33,16.27,16.29,45800.0,14.1023,14.1369,14.085,14.1023,45800.0
2006-01-23 12:15:00,16.3,16.3,16.25,16.26,31200.0,14.1109,14.1109,14.0677,14.0763,31200.0
2006-01-23 12:20:00,16.27,16.28,16.26,16.26,11600.0,14.085,14.0936,14.0763,14.0763,11600.0
2006-01-23 12:25:00,16.26,16.28,16.26,16.28,18200.0,14.0763,14.0936,14.0763,14.0936,18200.0
2006-01-23 12:30:00,16.27,16.32,16.27,16.3,87000.0,14.085,14.1283,14.085,14.1109,87000.0
2006-01-23 12:35:00,16.29,16.31,16.29,16.3,29700.0,14.1023,14.1196,14.1023,14.1109,29700.0
2006-01-23 12:40:00,16.3,16.31,16.27,16.27,15900.0,14.1109,14.1196,14.085,14.085,15900.0
2006-01-23 12:45:00,16.27,16.29,16.26,16.27,34800.0,14.085,14.1023,14.0763,14.085,34800.0
2006-01-23 12:50:00,16.27,16.28,16.25,16.25,57100.0,14.085,14.0936,14.0677,14.0677,57100.0
2006-01-23 12:55:00,16.25,16.28,16.25,16.28,35100.0,14.0677,14.0936,14.0677,14.0936,35100.0
2006-01-23 13:00:00,16.28,16.31,16.27,16.28,47200.0,14.0936,14.1196,14.085,14.0936,47200.0
2006-01-23 13:05:00,16.28,16.3,16.27,16.3,30400.0,14.0936,14.1109,14.085,14.1109,30400.0
2006-01-23 13:10:00,16.29,16.3,16.27,16.27,38200.0,14.1023,14.1109,14.085,14.085,38200.0
2006-01-23 13:15:00,16.27,16.28,16.27,16.28,25300.0,14.085,14.0936,14.085,14.0936,25300.0
2006-01-23 13:20:00,16.28,16.29,16.28,16.29,18200.0,14.0936,14.1023,14.0936,14.1023,18200.0
2006-01-23 13:25:00,16.28,16.3,16.27,16.28,46900.0,14.0936,14.1109,14.085,14.0936,46900.0
2006-01-23 13:30:00,16.28,16.31,16.28,16.28,47000.0,14.0936,14.1196,14.0936,14.0936,47000.0
2006-01-23 13:35:00,16.28,16.31,16.28,16.31,64300.0,14.0936,14.1196,14.0936,14.1196,64300.0
2006-01-23 13:40:00,16.31,16.31,16.28,16.29,30300.0,14.1196,14.1196,14.0936,14.1023,30300.0
2006-01-23 13:45:00,16.28,16.31,16.28,16.29,66900.0,14.0936,14.1196,14.0936,14.1023,66900.0
2006-01-23 13:50:00,16.3,16.3,16.29,16.29,11800.0,14.1109,14.1109,14.1023,14.1023,11800.0
2006-01-23 13:55:00,16.3,16.3,16.26,16.26,21900.0,14.1109,14.1109,14.0763,14.0763,21900.0
2006-01-23 14:00:00,16.27,16.29,16.26,16.29,23700.0,14.085,14.1023,14.0763,14.1023,23700.0
2006-01-23 14:05:00,16.29,16.3,16.29,16.29,30000.0,14.1023,14.1109,14.1023,14.1023,30000.0
2006-01-23 14:10:00,16.3,16.3,16.26,16.27,35300.0,14.1109,14.1109,14.0763,14.085,35300.0
2006-01-23 14:15:00,16.26,16.27,16.23,16.25,26700.0,14.0763,14.085,14.0503,14.0677,26700.0
2006-01-23 14:20:00,16.26,16.27,16.25,16.26,43400.0,14.0763,14.085,14.0677,14.0763,43400.0
2006-01-23 14:25:00,16.27,16.27,16.24,16.24,50900.0,14.085,14.085,14.059,14.059,50900.0
2006-01-23 14:30:00,16.24,16.28,16.24,16.27,39300.0,14.059,14.0936,14.059,14.085,39300.0
2006-01-23 14:35:00,16.27,16.28,16.25,16.27,31700.0,14.085,14.0936,14.0677,14.085,31700.0
2006-01-23 14:40:00,16.28,16.28,16.27,16.27,11900.0,14.0936,14.0936,14.085,14.085,11900.0
2006-01-23 14:45:00,16.27,16.28,16.27,16.28,10200.0,14.085,14.0936,14.085,14.0936,10200.0
2006-01-23 14:50:00,16.28,16.28,16.26,16.27,33300.0,14.0936,14.0936,14.0763,14.085,33300.0
2006-01-23 14:55:00,16.27,16.3,16.27,16.3,29000.0,14.085,14.1109,14.085,14.1109,29000.0
2006-01-23 15:00:00,16.3,16.3,16.25,16.25,60000.0,14.1109,14.1109,14.0677,14.0677,60000.0
2006-01-23 15:05:00,16.25,16.28,16.25,16.27,31900.0,14.0677,14.0936,14.0677,14.085,31900.0
2006-01-23 15:10:00,16.28,16.28,16.27,16.27,30200.0,14.0936,14.0936,14.085,14.085,30200.0
2006-01-23 15:15:00,16.28,16.28,16.26,16.28,67800.0,14.0936,14.0936,14.0763,14.0936,67800.0
2006-01-23 15:20:00,16.28,16.29,16.25,16.25,44300.0,14.0936,14.1023,14.0677,14.0677,44300.0
2006-01-23 15:25:00,16.25,16.26,16.24,16.25,35300.0,14.0677,14.0763,14.059,14.0677,35300.0
2006-01-23 15:30:00,16.25,16.26,16.23,16.23,84000.0,14.0677,14.0763,14.0503,14.0503,84000.0
2006-01-23 15:35:00,16.24,16.25,16.23,16.25,55200.0,14.059,14.0677,14.0503,14.0677,55200.0
2006-01-23 15:40:00,16.25,16.25,16.23,16.23,38700.0,14.0677,14.0677,14.0503,14.0503,38700.0
2006-01-23 15:45:00,16.24,16.24,16.23,16.23,57700.0,14.059,14.059,14.0503,14.0503,57700.0
2006-01-23 15:50:00,16.23,16.25,16.22,16.22,58200.0,14.0503,14.0677,14.0417,14.0417,58200.0
2006-01-23 15:55:00,16.23,16.24,16.22,16.22,64100.0,14.0503,14.059,14.0417,14.0417,64100.0
2006-01-24 09:30:00,16.25,16.32,16.24,16.32,95900.0,14.0677,14.1283,14.059,14.1283,95900.0
2006-01-24 09:35:00,16.32,16.32,16.25,16.26,56500.0,14.1283,14.1283,14.0677,14.0763,56500.0
2006-01-24 09:40:00,16.26,16.29,16.23,16.24,43600.0,14.0763,14.1023,14.0503,14.059,43600.0
2006-01-24 09:45:00,16.23,16.29,16.23,16.25,41800.0,14.0503,14.1023,14.0503,14.0677,41800.0
2006-01-24 09:50:00,16.26,16.27,16.23,16.23,51900.0,14.0763,14.085,14.0503,14.0503,51900.0
2006-01-24 09:55:00,16.23,16.29,16.21,16.28,47600.0,14.0503,14.1023,14.033,14.0936,47600.0
2006-01-24 10:00:00,16.28,16.28,16.21,16.24,29100.0,14.0936,14.0936,14.033,14.059,29100.0
2006-01-24 10:05:00,16.24,16.3,16.22,16.22,52100.0,14.059,14.1109,14.0417,14.0417,52100.0
2006-01-24 10:10:00,16.23,16.26,16.23,16.25,60500.0,14.0503,14.0763,14.0503,14.0677,60500.0
2006-01-24 10:15:00,16.25,16.27,16.24,16.26,43200.0,14.0677,14.085,14.059,14.0763,43200.0
2006-01-24 10:20:00,16.25,16.29,16.24,16.26,51800.0,14.0677,14.1023,14.059,14.0763,51800.0
2006-01-24 10:25:00,16.26,16.28,16.23,16.27,31000.0,14.0763,14.0936,14.0503,14.085,31000.0
2006-01-24 10:30:00,16.28,16.28,16.24,16.27,32400.0,14.0936,14.0936,14.059,14.085,32400.0
2006-01-24 10:35:00,16.27,16.28,16.25,16.28,38300.0,14.085,14.0936,14.0677,14.0936,38300.0
2006-01-24 10:40:00,16.27,16.35,16.27,16.33,98400.0,14.085,14.1542,14.085,14.1369,98400.0
2006-01-24 10:45:00,16.33,16.35,16.31,16.34,44500.0,14.1369,14.1542,14.1196,14.1456,44500.0
2006-01-24 10:50:00,16.34,16.35,16.25,16.25,64300.0,14.1456,14.1542,14.0677,14.0677,64300.0
2006-01-24 10:55:00,16.26,16.29,16.23,16.23,32100.0,14.0763,14.1023,14.0503,14.0503,32100.0
2006-01-24 11:00:00,16.21,16.22,16.15,16.18,46500.0,14.033,14.0417,13.9811,14.0071,46500.0
2006-01-24 11:05:00,16.17,16.22,16.15,16.16,67500.0,13.9984,14.0417,13.9811,13.9897,67500.0
2006-01-24 11:10:00,16.16,16.17,16.15,16.16,44700.0,13.9897,13.9984,13.9811,13.9897,44700.0
2006-01-24 11:15:00,16.16,16.16,16.12,16.13,52500.0,13.9897,13.9897,13.9551,13.9638,52500.0
2006-01-24 11:20:00,16.13,16.19,16.13,16.18,31500.0,13.9638,14.0157,13.9638,14.0071,31500.0
2006-01-24 11:25:00,16.18,16.18,16.14,16.15,24900.0,14.0071,14.0071,13.9724,13.9811,24900.0
2006-01-24 11:30:00,16.15,16.16,16.13,16.15,17500.0,13.9811,13.9897,13.9638,13.9811,17500.0
2006-01-24 11:35:00,16.15,16.17,16.14,16.15,16400.0,13.9811,13.9984,13.9724,13.9811,16400.0
2006-01-24 11:40:00,16.15,16.2,16.15,16.19,31600.0,13.9811,14.0244,13.9811,14.0157,31600.0
2006-01-24 11:45:00,16.19,16.23,16.19,16.19,26400.0,14.0157,14.0503,14.0157,14.0157,26400.0
2006-01-24 11:50:00,16.19,16.19,16.18,16.19,19900.0,14.0157,14.0157,14.0071,14.0157,19900.0
2006-01-24 11:55:00,16.19,16.19,16.16,16.16,30600.0,14.0157,14.0157,13.9897,13.9897,30600.0
2006-01-24 12:00:00,16.15,16.19,16.15,16.19,54500.0,13.9811,14.0157,13.9811,14.0157,54500.0
2006-01-24 12:05:00,16.18,16.19,16.14,16.14,15700.0,14.0071,14.0157,13.9724,13.9724,15700.0
2006-01-24 12:10:00,16.14,16.16,16.12,16.14,76400.0,13.9724,13.9897,13.9551,13.9724,76400.0
2006-01-24 12:15:00,16.14,16.14,16.09,16.1,73200.0,13.9724,13.9724,13.9291,13.9378,73200.0
2006-01-24 12:20:00,16.1,16.11,16.09,16.1,20400.0,13.9378,13.9465,13.9291,13.9378,20400.0
2006-01-24 12:25:00,16.08,16.15,16.08,16.13,94100.0,13.9205,13.9811,13.9205,13.9638,94100.0
2006-01-24 12:30:00,16.13,16.14,16.11,16.11,44500.0,13.9638,13.9724,13.9465,13.9465,44500.0
2006-01-24 12:35:00,16.11,16.16,16.1,16.16,105700.0,13.9465,13.9897,13.9378,13.9897,105700.0
2006-01-24 12:40:00,16.14,16.15,16.1,16.1,15500.0,13.9724,13.9811,13.9378,13.9378,15500.0
2006-01-24 12:45:00,16.1,16.13,16.1,16.13,17800.0,13.9378,13.9638,13.9378,13.9638,17800.0
2006-01-24 12:50:00,16.12,16.17,16.12,16.16,120300.0,13.9551,13.9984,13.9551,13.9897,120300.0
2006-01-24 12:55:00,16.16,16.18,16.15,16.16,20900.0,13.9897,14.0071,13.9811,13.9897,20900.0
2006-01-24 13:00:00,16.15,16.19,16.15,16.19,14500.0,13.9811,14.0157,13.9811,14.0157,14500.0
2006-01-24 13:05:00,16.18,16.18,16.16,16.17,28600.0,14.0071,14.0071,13.9897,13.9984,28600.0
2006-01-24 13:10:00,16.17,16.19,16.16,16.19,37700.0,13.9984,14.0157,13.9897,14.0157,37700.0
2006-01-24 13:15:00,16.19,16.22,16.19,16.22,24000.0,14.0157,14.0417,14.0157,14.0417,24000.0
2006-01-24 13:20:00,16.22,16.23,16.21,16.21,21600.0,14.0417,14.0503,14.033,14.033,21600.0
2006-01-24 13:25:00,16.21,16.28,16.21,16.28,133600.0,14.033,14.0936,14.033,14.0936,133600.0
2006-01-24 13:30:00,16.28,16.3,16.27,16.27,32700.0,14.0936,14.1109,14.085,14.085,32700.0
2006-01-24 13:35:00,16.26,16.29,16.26,16.27,18900.0,14.0763,14.1023,14.0763,14.085,18900.0
2006-01-24 13:40:00,16.27,16.28,16.27,16.28,18800.0,14.085,14.0936,14.085,14.0936,18800.0
2006-01-24 13:45:00,16.28,16.28,16.25,16.25,28800.0,14.0936,14.0936,14.0677,14.0677,28800.0
2006-01-24 13:50:00,16.25,16.28,16.24,16.27,17800.0,14.0677,14.0936,14.059,14.085,17800.0
2006-01-24 13:55:00,16.27,16.31,16.27,16.3,83900.0,14.085,14.1196,14.085,14.1109,83900.0
2006-01-24 14:00:00,16.3,16.35,16.3,16.35,121700.0,14.1109,14.1542,14.1109,14.1542,121700.0
2006-01-24 14:05:00,16.35,16.36,16.33,16.34,54400.0,14.1542,14.1629,14.1369,14.1456,54400.0
2006-01-24 14:10:00,16.34,16.36,16.33,16.36,59100.0,14.1456,14.1629,14.1369,14.1629,59100.0
2006-01-24 14:15:00,16.36,16.37,16.35,16.35,48700.0,14.1629,14.1715,14.1542,14.1542,48700.0
2006-01-24 14:20:00,16.34,16.37,16.34,16.36,47800.0,14.1456,14.1715,14.1456,14.1629,47800.0
2006-01-24 14:25:00,16.37,16.42,16.37,16.39,46300.0,14.1715,14.2148,14.1715,14.1889,46300.0
2006-01-24 14:30:00,16.38,16.42,16.37,16.4,65500.0,14.1802,14.2148,14.1715,14.1975,65500.0
2006-01-24 14:35:00,16.41,16.45,16.41,16.44,27600.0,14.2062,14.2408,14.2062,14.2321,27600.0
2006-01-24 14:40:00,16.44,16.47,16.44,16.45,33800.0,14.2321,14.2581,14.2321,14.2408,33800.0
2006-01-24 14:45:00,16.46,16.47,16.45,16.45,38400.0,14.2495,14.2581,14.2408,14.2408,38400.0
2006-01-24 14:50:00,16.46,16.46,16.42,16.42,28600.0,14.2495,14.2495,14.2148,14.2148,28600.0
2006-01-24 14:55:00,16.43,16.44,16.41,16.43,40100.0,14.2235,14.2321,14.2062,14.2235,40100.0
2006-01-24 15:00:00,16.42,16.44,16.41,16.44,48400.0,14.2148,14.2321,14.2062,14.2321,48400.0
2006-01-24 15:05:00,16.43,16.45,16.42,16.42,30600.0,14.2235,14.2408,14.2148,14.2148,30600.0
2006-01-24 15:10:00,16.42,16.43,16.39,16.39,27200.0,14.2148,14.2235,14.1889,14.1889,27200.0
2006-01-24 15:15:00,16.4,16.41,16.39,16.39,40000.0,14.1975,14.2062,14.1889,14.1889,40000.0
2006-01-24 15:20:00,16.4,16.41,16.37,16.37,51900.0,14.1975,14.2062,14.1715,14.1715,51900.0
2006-01-24 15:25:00,16.38,16.38,16.35,16.35,46000.0,14.1802,14.1802,14.1542,14.1542,46000.0
2006-01-24 15:30:00,16.36,16.4,16.35,16.39,54300.0,14.1629,14.1975,14.1542,14.1889,54300.0
2006-01-24 15:35:00,16.39,16.41,16.38,16.4,32500.0,14.1889,14.2062,14.1802,14.1975,32500.0
2006-01-24 15:40:00,16.35,16.36,16.32,16.32,75600.0,14.1542,14.1629,14.1283,14.1283,75600.0
2006-01-24 15:45:00,16.33,16.36,16.32,16.36,58200.0,14.1369,14.1629,14.1283,14.1629,58200.0
2006-01-24 15:50:00,16.36,16.4,16.35,16.39,59000.0,14.1629,14.1975,14.1542,14.1889,59000.0
2006-01-24 15:55:00,16.39,16.4,16.36,16.38,79600.0,14.1889,14.1975,14.1629,14.1802,79600.0
2006-01-25 09:30:00,16.44,16.44,16.39,16.41,69900.0,14.2321,14.2321,14.1889,14.2062,69900.0
2006-01-25 09:35:00,16.4,16.4,16.26,16.26,17400.0,14.1975,14.1975,14.0763,14.0763,17400.0
2006-01-25 09:40:00,16.27,16.31,16.25,16.3,16100.0,14.085,14.1196,14.0677,14.1109,16100.0
2006-01-25 09:45:00,16.31,16.39,16.3,16.38,17000.0,14.1196,14.1889,14.1109,14.1802,17000.0
2006-01-25 09:50:00,16.36,16.42,16.36,16.41,38000.0,14.1629,14.2148,14.1629,14.2062,38000.0
2006-01-25 09:55:00,16.41,16.41,16.34,16.34,18200.0,14.2062,14.2062,14.1456,14.1456,18200.0
2006-01-25 10:00:00,16.35,16.36,16.29,16.33,72300.0,14.1542,14.1629,14.1023,14.1369,72300.0
2006-01-25 10:05:00,16.32,16.34,16.32,16.33,24500.0,14.1283,14.1456,14.1283,14.1369,24500.0
2006-01-25 10:10:00,16.32,16.33,16.31,16.31,24100.0,14.1283,14.1369,14.1196,14.1196,24100.0
2006-01-25 10:15:00,16.31,16.35,16.31,16.34,44100.0,14.1196,14.1542,14.1196,14.1456,44100.0
2006-01-25 10:20:00,16.33,16.33,16.3,16.31,65700.0,14.1369,14.1369,14.1109,14.1196,65700.0
2006-01-25 10:25:00,16.31,16.31,16.26,16.26,66900.0,14.1196,14.1196,14.0763,14.0763,66900.0
2006-01-25 10:30:00,16.26,16.27,16.18,16.19,38100.0,14.0763,14.085,14.0071,14.0157,38100.0
2006-01-25 10:35:00,16.19,16.23,16.18,16.21,38800.0,14.0157,14.0503,14.0071,14.033,38800.0
2006-01-25 10:40:00,16.22,16.25,16.22,16.23,20800.0,14.0417,14.0677,14.0417,14.0503,20800.0
2006-01-25 10:45:00,16.22,16.27,16.22,16.27,46800.0,14.0417,14.085,14.0417,14.085,46800.0
2006-01-25 10:50:00,16.25,16.31,16.25,16.3,21600.0,14.0677,14.1196,14.0677,14.1109,21600.0
2006-01-25 10:55:00,16.3,16.32,16.27,16.3,21800.0,14.1109,14.1283,14.085,14.1109,21800.0
2006-01-25 11:00:00,16.31,16.35,16.31,16.32,47900.0,14.1196,14.1542,14.1196,14.1283,47900.0
2006-01-25 11:05:00,16.32,16.33,16.3,16.3,30700.0,14.1283,14.1369,14.1109,14.1109,30700.0
2006-01-25 11:10:00,16.31,16.33,16.31,16.33,14500.0,14.1196,14.1369,14.1196,14.1369,14500.0
2006-01-25 11:15:00,16.32,16.4,16.32,16.4,45600.0,14.1283,14.1975,14.1283,14.1975,45600.0
2006-01-25 11:20:00,16.39,16.42,16.37,16.37,58700.0,14.1889,14.2148,14.1715,14.1715,58700.0
2006-01-25 11:25:00,16.37,16.39,16.37,16.39,14300.0,14.1715,14.1889,14.1715,14.1889,14300.0
2006-01-25 11:30:00,16.39,16.4,16.37,16.37,12800.0,14.1889,14.1975,14.1715,14.1715,12800.0
2006-01-25 11:35:00,16.36,16.37,16.31,16.35,31100.0,14.1629,14.1715,14.1196,14.1542,31100.0
2006-01-25 11:40:00,16.34,16.4,16.33,16.4,55500.0,14.1456,14.1975,14.1369,14.1975,55500.0
2006-01-25 11:45:00,16.4,16.41,16.38,16.39,55300.0,14.1975,14.2062,14.1802,14.1889,55300.0
2006-01-25 11:50:00,16.38,16.39,16.35,16.38,27900.0,14.1802,14.1889,14.1542,14.1802,27900.0
2006-01-25 11:55:00,16.38,16.39,16.38,16.38,45100.0,14.1802,14.1889,14.1802,14.1802,45100.0
2006-01-25 12:00:00,16.39,16.41,16.37,16.38,51900.0,14.1889,14.2062,14.1715,14.1802,51900.0
2006-01-25 12:05:00,16.37,16.38,16.37,16.38,12300.0,14.1715,14.1802,14.1715,14.1802,12300.0
2006-01-25 12:10:00,16.37,16.39,16.37,16.38,27400.0,14.1715,14.1889,14.1715,14.1802,27400.0
2006-01-25 12:15:00,16.38,16.4,16.37,16.39,49700.0,14.1802,14.1975,14.1715,14.1889,49700.0
2006-01-25 12:20:00,16.39,16.41,16.39,16.39,48100.0,14.1889,14.2062,14.1889,14.1889,48100.0
2006-01-25 12:25:00,16.39,16.4,16.35,16.37,35900.0,14.1889,14.1975,14.1542,14.1715,35900.0
2006-01-25 12:30:00,16.38,16.39,16.38,16.38,43900.0,14.1802,14.1889,14.1802,14.1802,43900.0
2006-01-25 12:35:00,16.39,16.4,16.37,16.39,23500.0,14.1889,14.1975,14.1715,14.1889,23500.0
2006-01-25 12:40:00,16.39,16.4,16.38,16.39,27500.0,14.1889,14.1975,14.1802,14.1889,27500.0
2006-01-25 12:45:00,16.39,16.41,16.39,16.39,54400.0,14.1889,14.2062,14.1889,14.1889,54400.0
2006-01-25 12:50:00,16.39,16.41,16.38,16.4,36100.0,14.1889,14.2062,14.1802,14.1975,36100.0
2006-01-25 12:55:00,16.4,16.42,16.4,16.41,10500.0,14.1975,14.2148,14.1975,14.2062,10500.0
2006-01-25 13:00:00,16.41,16.43,16.4,16.42,23100.0,14.2062,14.2235,14.1975,14.2148,23100.0
2006-01-25 13:05:00,16.41,16.45,16.41,16.44,30700.0,14.2062,14.2408,14.2062,14.2321,30700.0
2006-01-25 13:10:00,16.43,16.44,16.42,16.43,31900.0,14.2235,14.2321,14.2148,14.2235,31900.0
2006-01-25 13:15:00,16.43,16.45,16.43,16.44,19500.0,14.2235,14.2408,14.2235,14.2321,19500.0
2006-01-25 13:20:00,16.44,16.45,16.44,16.44,24700.0,14.2321,14.2408,14.2321,14.2321,24700.0
2006-01-25 13:25:00,16.44,16.44,16.43,16.43,26700.0,14.2321,14.2321,14.2235,14.2235,26700.0
2006-01-25 13:30:00,16.44,16.45,16.43,16.44,24600.0,14.2321,14.2408,14.2235,14.2321,24600.0
2006-01-25 13:35:00,16.45,16.45,16.44,16.44,16300.0,14.2408,14.2408,14.2321,14.2321,16300.0
2006-01-25 13:40:00,16.44,16.45,16.44,16.44,15100.0,14.2321,14.2408,14.2321,14.2321,15100.0
2006-01-25 13:45:00,16.44,16.44,16.41,16.41,11800.0,14.2321,14.2321,14.2062,14.2062,11800.0
2006-01-25 13:50:00,16.41,16.42,16.41,16.42,29500.0,14.2062,14.2148,14.2062,14.2148,29500.0
2006-01-25 13:55:00,16.42,16.43,16.42,16.42,13000.0,14.2148,14.2235,14.2148,14.2148,13000.0
2006-01-25 14:00:00,16.42,16.43,16.38,16.41,48900.0,14.2148,14.2235,14.1802,14.2062,48900.0
2006-01-25 14:05:00,16.41,16.43,16.41,16.42,18400.0,14.2062,14.2235,14.2062,14.2148,18400.0
2006-01-25 14:10:00,16.41,16.43,16.41,16.41,30700.0,14.2062,14.2235,14.2062,14.2062,30700.0
2006-01-25 14:15:00,16.43,16.43,16.4,16.42,39700.0,14.2235,14.2235,14.1975,14.2148,39700.0
2006-01-25 14:20:00,16.42,16.43,16.41,16.42,42000.0,14.2148,14.2235,14.2062,14.2148,42000.0
2006-01-25 14:25:00,16.42,16.42,16.38,16.38,49000.0,14.2148,14.2148,14.1802,14.1802,49000.0
2006-01-25 14:30:00,16.37,16.39,16.36,16.38,31200.0,14.1715,14.1889,14.1629,14.1802,31200.0
2006-01-25 14:35:00,16.38,16.4,16.38,16.4,42800.0,14.1802,14.1975,14.1802,14.1975,42800.0
2006-01-25 14:40:00,16.41,16.42,16.39,16.4,58600.0,14.2062,14.2148,14.1889,14.1975,58600.0
2006-01-25 14:45:00,16.4,16.41,16.39,16.39,43800.0,14.1975,14.2062,14.1889,14.1889,43800.0
2006-01-25 14:50:00,16.4,16.41,16.4,16.41,19700.0,14.1975,14.2062,14.1975,14.2062,19700.0
2006-01-25 14:55:00,16.4,16.41,16.39,16.4,60700.0,14.1975,14.2062,14.1889,14.1975,60700.0
2006-01-25 15:00:00,16.4,16.41,16.39,16.39,46000.0,14.1975,14.2062,14.1889,14.1889,46000.0
2006-01-25 15:05:00,16.39,16.39,16.38,16.38,27700.0,14.1889,14.1889,14.1802,14.1802,27700.0
2006-01-25 15:10:00,16.38,16.39,16.37,16.39,22200.0,14.1802,14.1889,14.1715,14.1889,22200.0
2006-01-25 15:15:00,16.4,16.4,16.37,16.37,20600.0,14.1975,14.1975,14.1715,14.1715,20600.0
2006-01-25 15:20:00,16.38,16.38,16.34,16.34,29600.0,14.1802,14.1802,14.1456,14.1456,29600.0
2006-01-25 15:25:00,16.35,16.36,16.34,16.35,43200.0,14.1542,14.1629,14.1456,14.1542,43200.0
2006-01-25 15:30:00,16.35,16.39,16.34,16.38,39900.0,14.1542,14.1889,14.1456,14.1802,39900.0
2006-01-25 15:35:00,16.38,16.38,16.37,16.38,50000.0,14.1802,14.1802,14.1715,14.1802,50000.0
2006-01-25 15:40:00,16.38,16.4,16.38,16.39,40600.0,14.1802,14.1975,14.1802,14.1889,40600.0
2006-01-25 15:45:00,16.38,16.39,16.37,16.38,30100.0,14.1802,14.1889,14.1715,14.1802,30100.0
2006-01-25 15:50:00,16.38,16.4,16.38,16.4,107400.0,14.1802,14.1975,14.1802,14.1975,107400.0
2006-01-25 15:55:00,16.4,16.4,16.39,16.39,85600.0,14.1975,14.1975,14.1889,14.1889,85600.0
2006-01-26 09:30:00,16.44,16.45,16.38,16.41,90600.0,14.2321,14.2408,14.1802,14.2062,90600.0
2006-01-26 09:35:00,16.41,16.49,16.37,16.44,22400.0,14.2062,14.2754,14.1715,14.2321,22400.0
2006-01-26 09:40:00,16.45,16.45,16.41,16.42,14600.0,14.2408,14.2408,14.2062,14.2148,14600.0
2006-01-26 09:45:00,16.4,16.44,16.38,16.38,1047000.0,14.1975,14.2321,14.1802,14.1802,1047000.0
2006-01-26 09:50:00,16.38,16.39,16.34,16.35,31200.0,14.1802,14.1889,14.1456,14.1542,31200.0
2006-01-26 09:55:00,16.35,16.35,16.28,16.3,27400.0,14.1542,14.1542,14.0936,14.1109,27400.0
2006-01-26 10:00:00,16.3,16.3,16.22,16.22,61000.0,14.1109,14.1109,14.0417,14.0417,61000.0
2006-01-26 10:05:00,16.22,16.28,16.21,16.27,32800.0,14.0417,14.0936,14.033,14.085,32800.0
2006-01-26 10:10:00,16.28,16.31,16.23,16.23,17400.0,14.0936,14.1196,14.0503,14.0503,17400.0
2006-01-26 10:15:00,16.25,16.3,16.24,16.25,26700.0,14.0677,14.1109,14.059,14.0677,26700.0
2006-01-26 10:20:00,16.26,16.26,16.2,16.21,70400.0,14.0763,14.0763,14.0244,14.033,70400.0
2006-01-26 10:25:00,16.2,16.22,16.18,16.21,69300.0,14.0244,14.0417,14.0071,14.033,69300.0
2006-01-26 10:30:00,16.2,16.21,16.18,16.18,127100.0,14.0244,14.033,14.0071,14.0071,127100.0
2006-01-26 10:35:00,16.2,16.22,16.18,16.19,16500.0,14.0244,14.0417,14.0071,14.0157,16500.0
2006-01-26 10:40:00,16.19,16.21,16.19,16.19,44800.0,14.0157,14.033,14.0157,14.0157,44800.0
2006-01-26 10:45:00,16.18,16.22,16.18,16.2,43700.0,14.0071,14.0417,14.0071,14.0244,43700.0
2006-01-26 10:50:00,16.21,16.21,16.19,16.19,79600.0,14.033,14.033,14.0157,14.0157,79600.0
2006-01-26 10:55:00,16.18,16.25,16.18,16.24,26800.0,14.0071,14.0677,14.0071,14.059,26800.0
2006-01-26 11:00:00,16.23,16.23,16.18,16.19,136200.0,14.0503,14.0503,14.0071,14.0157,136200.0
2006-01-26 11:05:00,16.19,16.2,16.18,16.19,32000.0,14.0157,14.0244,14.0071,14.0157,32000.0
2006-01-26 11:10:00,16.18,16.21,16.18,16.2,24500.0,14.0071,14.033,14.0071,14.0244,24500.0
2006-01-26 11:15:00,16.2,16.2,16.19,16.19,32900.0,14.0244,14.0244,14.0157,14.0157,32900.0
2006-01-26 11:20:00,16.2,16.2,16.19,16.2,13400.0,14.0244,14.0244,14.0157,14.0244,13400.0
2006-01-26 11:25:00,16.19,16.19,16.18,16.19,10900.0,14.0157,14.0157,14.0071,14.0157,10900.0
2006-01-26 11:30:00,16.18,16.2,16.18,16.2,15700.0,14.0071,14.0244,14.0071,14.0244,15700.0
2006-01-26 11:35:00,16.2,16.21,16.19,16.2,28700.0,14.0244,14.033,14.0157,14.0244,28700.0
2006-01-26 11:40:00,16.2,16.2,16.19,16.2,55800.0,14.0244,14.0244,14.0157,14.0244,55800.0
2006-01-26 11:45:00,16.2,16.2,16.19,16.2,28100.0,14.0244,14.0244,14.0157,14.0244,28100.0
2006-01-26 11:50:00,16.2,16.22,16.19,16.19,36300.0,14.0244,14.0417,14.0157,14.0157,36300.0
2006-01-26 11:55:00,16.19,16.22,16.19,16.22,130600.0,14.0157,14.0417,14.0157,14.0417,130600.0
2006-01-26 12:00:00,16.23,16.24,16.2,16.23,157800.0,14.0503,14.059,14.0244,14.0503,157800.0
2006-01-26 12:05:00,16.24,16.25,16.23,16.24,14400.0,14.059,14.0677,14.0503,14.059,14400.0
2006-01-26 12:10:00,16.24,16.25,16.23,16.23,6200.0,14.059,14.0677,14.0503,14.0503,6200.0
2006-01-26 12:15:00,16.23,16.24,16.23,16.23,9700.0,14.0503,14.059,14.0503,14.0503,9700.0
2006-01-26 12:20:00,16.22,16.23,16.2,16.21,18100.0,14.0417,14.0503,14.0244,14.033,18100.0
2006-01-26 12:25:00,16.21,16.22,16.21,16.21,12300.0,14.033,14.0417,14.033,14.033,12300.0
2006-01-26 12:30:00,16.21,16.21,16.2,16.2,24800.0,14.033,14.033,14.0244,14.0244,24800.0
2006-01-26 12:35:00,16.2,16.21,16.19,16.2,24700.0,14.0244,14.033,14.0157,14.0244,24700.0
2006-01-26 12:40:00,16.21,16.23,16.19,16.23,13600.0,14.033,14.0503,14.0157,14.0503,13600.0
2006-01-26 12:45:00,16.24,16.24,16.23,16.24,11700.0,14.059,14.059,14.0503,14.059,11700.0
2006-01-26 12:50:00,16.24,16.25,16.24,16.24,10600.0,14.059,14.0677,14.059,14.059,10600.0
2006-01-26 12:55:00,16.24,16.25,16.2,16.21,13800.0,14.059,14.0677,14.0244,14.033,13800.0
2006-01-26 13:00:00,16.21,16.22,16.2,16.2,23700.0,14.033,14.0417,14.0244,14.0244,23700.0
2006-01-26 13:05:00,16.21,16.22,16.2,16.2,12000.0,14.033,14.0417,14.0244,14.0244,12000.0
2006-01-26 13:10:00,16.21,16.22,16.2,16.21,16500.0,14.033,14.0417,14.0244,14.033,16500.0
2006-01-26 13:15:00,16.2,16.21,16.2,16.21,16400.0,14.0244,14.033,14.0244,14.033,16400.0
2006-01-26 13:20:00,16.21,16.21,16.2,16.2,37400.0,14.033,14.033,14.0244,14.0244,37400.0
2006-01-26 13:25:00,16.21,16.21,16.2,16.2,39200.0,14.033,14.033,14.0244,14.0244,39200.0
2006-01-26 13:30:00,16.2,16.21,16.19,16.21,11300.0,14.0244,14.033,14.0157,14.033,11300.0
2006-01-26 13:35:00,16.21,16.21,16.2,16.21,9800.0,14.033,14.033,14.0244,14.033,9800.0
2006-01-26 13:40:00,16.21,16.21,16.19,16.19,22900.0,14.033,14.033,14.0157,14.0157,22900.0
2006-01-26 13:45:00,16.19,16.2,16.19,16.2,52000.0,14.0157,14.0244,14.0157,14.0244,52000.0
2006-01-26 13:50:00,16.21,16.22,16.2,16.21,10600.0,14.033,14.0417,14.0244,14.033,10600.0
2006-01-26 13:55:00,16.22,16.23,16.22,16.22,9200.0,14.0417,14.0503,14.0417,14.0417,9200.0
2006-01-26 14:00:00,16.23,16.23,16.22,16.23,7900.0,14.0503,14.0503,14.0417,14.0503,7900.0
2006-01-26 14:05:00,16.23,16.23,16.21,16.22,17100.0,14.0503,14.0503,14.033,14.0417,17100.0
2006-01-26 14:10:00,16.22,16.22,16.21,16.22,8200.0,14.0417,14.0417,14.033,14.0417,8200.0
2006-01-26 14:15:00,16.22,16.23,16.2,16.21,59200.0,14.0417,14.0503,14.0244,14.033,59200.0
2006-01-26 14:20:00,16.21,16.22,16.2,16.2,25000.0,14.033,14.0417,14.0244,14.0244,25000.0
2006-01-26 14:25:00,16.2,16.21,16.19,16.2,41900.0,14.0244,14.033,14.0157,14.0244,41900.0
2006-01-26 14:30:00,16.21,16.21,16.2,16.2,19500.0,14.033,14.033,14.0244,14.0244,19500.0
2006-01-26 14:35:00,16.2,16.21,16.2,16.2,305900.0,14.0244,14.033,14.0244,14.0244,305900.0
2006-01-26 14:40:00,16.21,16.21,16.2,16.21,22900.0,14.033,14.033,14.0244,14.033,22900.0
2006-01-26 14:45:00,16.21,16.21,16.2,16.21,14000.0,14.033,14.033,14.0244,14.033,14000.0
2006-01-26 14:50:00,16.21,16.22,16.2,16.22,61500.0,14.033,14.0417,14.0244,14.0417,61500.0
2006-01-26 14:55:00,16.21,16.22,16.21,16.22,14000.0,14.033,14.0417,14.033,14.0417,14000.0
2006-01-26 15:00:00,16.22,16.22,16.21,16.22,14900.0,14.0417,14.0417,14.033,14.0417,14900.0
2006-01-26 15:05:00,16.22,16.22,16.21,16.22,12100.0,14.0417,14.0417,14.033,14.0417,12100.0
2006-01-26 15:10:00,16.21,16.22,16.21,16.22,13200.0,14.033,14.0417,14.033,14.0417,13200.0
2006-01-26 15:15:00,16.22,16.22,16.21,16.21,39700.0,14.0417,14.0417,14.033,14.033,39700.0
2006-01-26 15:20:00,16.22,16.22,16.21,16.22,10500.0,14.0417,14.0417,14.033,14.0417,10500.0
2006-01-26 15:25:00,16.22,16.24,16.21,16.24,43000.0,14.0417,14.059,14.033,14.059,43000.0
2006-01-26 15:30:00,16.24,16.25,16.23,16.25,27600.0,14.059,14.0677,14.0503,14.0677,27600.0
2006-01-26 15:35:00,16.24,16.25,16.24,16.25,40500.0,14.059,14.0677,14.059,14.0677,40500.0
2006-01-26 15:40:00,16.24,16.26,16.24,16.26,43500.0,14.059,14.0763,14.059,14.0763,43500.0
2006-01-26 15:45:00,16.26,16.3,16.25,16.28,78500.0,14.0763,14.1109,14.0677,14.0936,78500.0
2006-01-26 15:50:00,16.28,16.31,16.28,16.31,93400.0,14.0936,14.1196,14.0936,14.1196,93400.0
2006-01-26 15:55:00,16.31,16.32,16.3,16.3,72300.0,14.1196,14.1283,14.1109,14.1109,72300.0
2006-01-27 09:30:00,16.19,16.19,16.15,16.17,102800.0,14.0157,14.0157,13.9811,13.9984,102800.0
2006-01-27 09:35:00,16.17,16.2,16.16,16.16,39900.0,13.9984,14.0244,13.9897,13.9897,39900.0
2006-01-27 09:40:00,16.15,16.16,16.15,16.15,29800.0,13.9811,13.9897,13.9811,13.9811,29800.0
2006-01-27 09:45:00,16.15,16.16,16.15,16.16,33000.0,13.9811,13.9897,13.9811,13.9897,33000.0
2006-01-27 09:50:00,16.16,16.16,16.15,16.16,55300.0,13.9897,13.9897,13.9811,13.9897,55300.0
2006-01-27 09:55:00,16.16,16.16,16.15,16.15,22400.0,13.9897,13.9897,13.9811,13.9811,22400.0
2006-01-27 10:00:00,16.15,16.18,16.15,16.17,38900.0,13.9811,14.0071,13.9811,13.9984,38900.0
2006-01-27 10:05:00,16.17,16.25,16.17,16.19,85700.0,13.9984,14.0677,13.9984,14.0157,85700.0
2006-01-27 10:10:00,16.19,16.19,16.15,16.16,34300.0,14.0157,14.0157,13.9811,13.9897,34300.0
2006-01-27 10:15:00,16.17,16.26,16.16,16.26,30700.0,13.9984,14.0763,13.9897,14.0763,30700.0
2006-01-27 10:20:00,16.27,16.29,16.22,16.24,37600.0,14.085,14.1023,14.0417,14.059,37600.0
2006-01-27 10:25:00,16.24,16.25,16.24,16.25,23300.0,14.059,14.0677,14.059,14.0677,23300.0
2006-01-27 10:30:00,16.25,16.27,16.24,16.24,34200.0,14.0677,14.085,14.059,14.059,34200.0
2006-01-27 10:35:00,16.23,16.23,16.18,16.18,35900.0,14.0503,14.0503,14.0071,14.0071,35900.0
2006-01-27 10:40:00,16.19,16.24,16.19,16.2,43800.0,14.0157,14.059,14.0157,14.0244,43800.0
2006-01-27 10:45:00,16.2,16.2,16.19,16.2,84600.0,14.0244,14.0244,14.0157,14.0244,84600.0
2006-01-27 10:50:00,16.2,16.22,16.19,16.19,28300.0,14.0244,14.0417,14.0157,14.0157,28300.0
2006-01-27 10:55:00,16.19,16.21,16.18,16.19,52400.0,14.0157,14.033,14.0071,14.0157,52400.0
2006-01-27 11:00:00,16.19,16.22,16.19,16.19,39800.0,14.0157,14.0417,14.0157,14.0157,39800.0
2006-01-27 11:05:00,16.19,16.2,16.17,16.18,33900.0,14.0157,14.0244,13.9984,14.0071,33900.0
2006-01-27 11:10:00,16.18,16.19,16.18,16.18,24500.0,14.0071,14.0157,14.0071,14.0071,24500.0
2006-01-27 11:15:00,16.19,16.19,16.18,16.18,21200.0,14.0157,14.0157,14.0071,14.0071,21200.0
2006-01-27 11:20:00,16.18,16.19,16.18,16.18,23600.0,14.0071,14.0157,14.0071,14.0071,23600.0
2006-01-27 11:25:00,16.18,16.19,16.18,16.19,23200.0,14.0071,14.0157,14.0071,14.0157,23200.0
2006-01-27 11:30:00,16.19,16.2,16.18,16.19,21900.0,14.0157,14.0244,14.0071,14.0157,21900.0
2006-01-27 11:35:00,16.19,16.2,16.19,16.19,35400.0,14.0157,14.0244,14.0157,14.0157,35400.0
2006-01-27 11:40:00,16.19,16.2,16.19,16.2,25600.0,14.0157,14.0244,14.0157,14.0244,25600.0
2006-01-27 11:45:00,16.2,16.24,16.19,16.24,52200.0,14.0244,14.059,14.0157,14.059,52200.0
2006-01-27 11:50:00,16.23,16.26,16.23,16.26,60600.0,14.0503,14.0763,14.0503,14.0763,60600.0
2006-01-27 11:55:00,16.25,16.26,16.24,16.25,88100.0,14.0677,14.0763,14.059,14.0677,88100.0
2006-01-27 12:00:00,16.25,16.25,16.23,16.24,15900.0,14.0677,14.0677,14.0503,14.059,15900.0
2006-01-27 12:05:00,16.25,16.25,16.23,16.25,37300.0,14.0677,14.0677,14.0503,14.0677,37300.0
2006-01-27 12:10:00,16.25,16.26,16.25,16.25,26300.0,14.0677,14.0763,14.0677,14.0677,26300.0
2006-01-27 12:15:00,16.26,16.26,16.23,16.23,67700.0,14.0763,14.0763,14.0503,14.0503,67700.0
2006-01-27 12:20:00,16.24,16.25,16.23,16.25,21300.0,14.059,14.0677,14.0503,14.0677,21300.0
2006-01-27 12:25:00,16.25,16.27,16.25,16.27,16300.0,14.0677,14.085,14.0677,14.085,16300.0
2006-01-27 12:30:00,16.27,16.28,16.26,16.27,43100.0,14.085,14.0936,14.0763,14.085,43100.0
2006-01-27 12:35:00,16.27,16.28,16.27,16.28,26500.0,14.085,14.0936,14.085,14.0936,26500.0
2006-01-27 12:40:00,16.28,16.3,16.28,16.28,21200.0,14.0936,14.1109,14.0936,14.0936,21200.0
2006-01-27 12:45:00,16.28,16.28,16.26,16.27,28100.0,14.0936,14.0936,14.0763,14.085,28100.0
2006-01-27 12:50:00,16.27,16.28,16.26,16.27,11000.0,14.085,14.0936,14.0763,14.085,11000.0
2006-01-27 12:55:00,16.27,16.28,16.27,16.28,31400.0,14.085,14.0936,14.085,14.0936,31400.0
2006-01-27 13:00:00,16.28,16.29,16.26,16.27,30200.0,14.0936,14.1023,14.0763,14.085,30200.0
2006-01-27 13:05:00,16.27,16.27,16.25,16.25,26900.0,14.085,14.085,14.0677,14.0677,26900.0
2006-01-27 13:10:00,16.25,16.26,16.24,16.24,53500.0,14.0677,14.0763,14.059,14.059,53500.0
2006-01-27 13:15:00,16.23,16.25,16.23,16.24,28100.0,14.0503,14.0677,14.0503,14.059,28100.0
2006-01-27 13:20:00,16.24,16.26,16.24,16.25,49900.0,14.059,14.0763,14.059,14.0677,49900.0
2006-01-27 13:25:00,16.25,16.25,16.23,16.23,14700.0,14.0677,14.0677,14.0503,14.0503,14700.0
2006-01-27 13:30:00,16.22,16.23,16.22,16.23,18700.0,14.0417,14.0503,14.0417,14.0503,18700.0
2006-01-27 13:35:00,16.22,16.23,16.22,16.22,13100.0,14.0417,14.0503,14.0417,14.0417,13100.0
2006-01-27 13:40:00,16.23,16.23,16.22,16.23,13200.0,14.0503,14.0503,14.0417,14.0503,13200.0
2006-01-27 13:45:00,16.23,16.25,16.22,16.24,33300.0,14.0503,14.0677,14.0417,14.059,33300.0
2006-01-27 13:50:00,16.24,16.25,16.24,16.25,11200.0,14.059,14.0677,14.059,14.0677,11200.0
2006-01-27 13:55:00,16.24,16.26,16.24,16.25,73400.0,14.059,14.0763,14.059,14.0677,73400.0
2006-01-27 14:00:00,16.25,16.25,16.23,16.24,28800.0,14.0677,14.0677,14.0503,14.059,28800.0
2006-01-27 14:05:00,16.25,16.25,16.24,16.25,12600.0,14.0677,14.0677,14.059,14.0677,12600.0
2006-01-27 14:10:00,16.24,16.25,16.24,16.24,28400.0,14.059,14.0677,14.059,14.059,28400.0
2006-01-27 14:15:00,16.24,16.29,16.24,16.29,100900.0,14.059,14.1023,14.059,14.1023,100900.0
2006-01-27 14:20:00,16.29,16.3,16.28,16.29,23200.0,14.1023,14.1109,14.0936,14.1023,23200.0
2006-01-27 14:25:00,16.3,16.3,16.29,16.3,16300.0,14.1109,14.1109,14.1023,14.1109,16300.0
2006-01-27 14:30:00,16.29,16.3,16.28,16.28,24700.0,14.1023,14.1109,14.0936,14.0936,24700.0
2006-01-27 14:35:00,16.28,16.29,16.27,16.27,23200.0,14.0936,14.1023,14.085,14.085,23200.0
2006-01-27 14:40:00,16.27,16.28,16.27,16.28,18400.0,14.085,14.0936,14.085,14.0936,18400.0
2006-01-27 14:45:00,16.27,16.29,16.27,16.28,10900.0,14.085,14.1023,14.085,14.0936,10900.0
2006-01-27 14:50:00,16.28,16.29,16.28,16.28,18200.0,14.0936,14.1023,14.0936,14.0936,18200.0
2006-01-27 14:55:00,16.29,16.29,16.28,16.29,30200.0,14.1023,14.1023,14.0936,14.1023,30200.0
2006-01-27 15:00:00,16.28,16.29,16.27,16.27,59200.0,14.0936,14.1023,14.085,14.085,59200.0
2006-01-27 15:05:00,16.27,16.28,16.27,16.28,30900.0,14.085,14.0936,14.085,14.0936,30900.0
2006-01-27 15:10:00,16.28,16.3,16.28,16.29,151000.0,14.0936,14.1109,14.0936,14.1023,151000.0
2006-01-27 15:15:00,16.3,16.32,16.29,16.31,27700.0,14.1109,14.1283,14.1023,14.1196,27700.0
2006-01-27 15:20:00,16.32,16.32,16.31,16.31,38000.0,14.1283,14.1283,14.1196,14.1196,38000.0
2006-01-27 15:25:00,16.32,16.32,16.3,16.3,42200.0,14.1283,14.1283,14.1109,14.1109,42200.0
2006-01-27 15:30:00,16.3,16.31,16.29,16.3,33100.0,14.1109,14.1196,14.1023,14.1109,33100.0
2006-01-27 15:35:00,16.3,16.31,16.3,16.31,22200.0,14.1109,14.1196,14.1109,14.1196,22200.0
2006-01-27 15:40:00,16.31,16.32,16.3,16.32,43300.0,14.1196,14.1283,14.1109,14.1283,43300.0
2006-01-27 15:45:00,16.31,16.35,16.31,16.32,108500.0,14.1196,14.1542,14.1196,14.1283,108500.0
2006-01-27 15:50:00,16.32,16.32,16.3,16.31,56700.0,14.1283,14.1283,14.1109,14.1196,56700.0
2006-01-27 15:55:00,16.32,16.35,16.3,16.33,140300.0,14.1283,14.1542,14.1109,14.1369,140300.0
2006-01-30 09:30:00,16.2,16.2,16.15,16.16,87700.0,14.0244,14.0244,13.9811,13.9897,87700.0
2006-01-30 09:35:00,16.17,16.2,16.16,16.17,24900.0,13.9984,14.0244,13.9897,13.9984,24900.0
2006-01-30 09:40:00,16.17,16.17,16.15,16.15,48200.0,13.9984,13.9984,13.9811,13.9811,48200.0
2006-01-30 09:45:00,16.16,16.18,16.16,16.17,29300.0,13.9897,14.0071,13.9897,13.9984,29300.0
2006-01-30 09:50:00,16.17,16.2,16.16,16.17,50400.0,13.9984,14.0244,13.9897,13.9984,50400.0
2006-01-30 09:55:00,16.18,16.2,16.17,16.18,43300.0,14.0071,14.0244,13.9984,14.0071,43300.0
2006-01-30 10:00:00,16.18,16.3,16.18,16.26,75800.0,14.0071,14.1109,14.0071,14.0763,75800.0
2006-01-30 10:05:00,16.27,16.34,16.25,16.32,35500.0,14.085,14.1456,14.0677,14.1283,35500.0
2006-01-30 10:10:00,16.31,16.35,16.31,16.31,62400.0,14.1196,14.1542,14.1196,14.1196,62400.0
2006-01-30 10:15:00,16.31,16.35,16.28,16.29,50100.0,14.1196,14.1542,14.0936,14.1023,50100.0
2006-01-30 10:20:00,16.29,16.31,16.28,16.3,34900.0,14.1023,14.1196,14.0936,14.1109,34900.0
2006-01-30 10:25:00,16.27,16.27,16.21,16.23,24300.0,14.085,14.085,14.033,14.0503,24300.0
2006-01-30 10:30:00,16.22,16.23,16.16,16.19,37900.0,14.0417,14.0503,13.9897,14.0157,37900.0
2006-01-30 10:35:00,16.19,16.23,16.18,16.2,27300.0,14.0157,14.0503,14.0071,14.0244,27300.0
2006-01-30 10:40:00,16.2,16.22,16.2,16.21,24600.0,14.0244,14.0417,14.0244,14.033,24600.0
2006-01-30 10:45:00,16.22,16.25,16.21,16.25,19500.0,14.0417,14.0677,14.033,14.0677,19500.0
2006-01-30 10:50:00,16.25,16.3,16.24,16.29,68500.0,14.0677,14.1109,14.059,14.1023,68500.0
2006-01-30 10:55:00,16.3,16.3,16.27,16.27,28100.0,14.1109,14.1109,14.085,14.085,28100.0
2006-01-30 11:00:00,16.27,16.27,16.21,16.22,15600.0,14.085,14.085,14.033,14.0417,15600.0
2006-01-30 11:05:00,16.21,16.22,16.19,16.2,10300.0,14.033,14.0417,14.0157,14.0244,10300.0
2006-01-30 11:10:00,16.2,16.22,16.2,16.22,12500.0,14.0244,14.0417,14.0244,14.0417,12500.0
2006-01-30 11:15:00,16.22,16.22,16.21,16.21,9300.0,14.0417,14.0417,14.033,14.033,9300.0
2006-01-30 11:20:00,16.21,16.25,16.2,16.24,21400.0,14.033,14.0677,14.0244,14.059,21400.0
2006-01-30 11:25:00,16.25,16.25,16.24,16.24,21600.0,14.0677,14.0677,14.059,14.059,21600.0
2006-01-30 11:30:00,16.24,16.25,16.22,16.25,21600.0,14.059,14.0677,14.0417,14.0677,21600.0
2006-01-30 11:35:00,16.25,16.26,16.24,16.26,15500.0,14.0677,14.0763,14.059,14.0763,15500.0
2006-01-30 11:40:00,16.26,16.28,16.26,16.27,25700.0,14.0763,14.0936,14.0763,14.085,25700.0
2006-01-30 11:45:00,16.28,16.28,16.26,16.28,60300.0,14.0936,14.0936,14.0763,14.0936,60300.0
2006-01-30 11:50:00,16.28,16.32,16.28,16.31,29300.0,14.0936,14.1283,14.0936,14.1196,29300.0
2006-01-30 11:55:00,16.31,16.32,16.28,16.3,148200.0,14.1196,14.1283,14.0936,14.1109,148200.0
2006-01-30 12:00:00,16.3,16.31,16.28,16.31,63200.0,14.1109,14.1196,14.0936,14.1196,63200.0
2006-01-30 12:05:00,16.31,16.32,16.31,16.32,10800.0,14.1196,14.1283,14.1196,14.1283,10800.0
2006-01-30 12:10:00,16.31,16.39,16.31,16.38,41300.0,14.1196,14.1889,14.1196,14.1802,41300.0
2006-01-30 12:15:00,16.39,16.39,16.35,16.35,31300.0,14.1889,14.1889,14.1542,14.1542,31300.0
2006-01-30 12:20:00,16.36,16.37,16.34,16.37,12500.0,14.1629,14.1715,14.1456,14.1715,12500.0
2006-01-30 12:25:00,16.36,16.39,16.34,16.39,21000.0,14.1629,14.1889,14.1456,14.1889,21000.0
2006-01-30 12:30:00,16.4,16.41,16.36,16.38,34600.0,14.1975,14.2062,14.1629,14.1802,34600.0
2006-01-30 12:35:00,16.38,16.38,16.36,16.38,19300.0,14.1802,14.1802,14.1629,14.1802,19300.0
2006-01-30 12:40:00,16.38,16.42,16.37,16.37,31000.0,14.1802,14.2148,14.1715,14.1715,31000.0
2006-01-30 12:45:00,16.37,16.38,16.35,16.37,13900.0,14.1715,14.1802,14.1542,14.1715,13900.0
2006-01-30 12:50:00,16.36,16.39,16.35,16.37,35000.0,14.1629,14.1889,14.1542,14.1715,35000.0
2006-01-30 12:55:00,16.38,16.39,16.36,16.39,61100.0,14.1802,14.1889,14.1629,14.1889,61100.0
2006-01-30 13:00:00,16.4,16.45,16.4,16.44,96500.0,14.1975,14.2408,14.1975,14.2321,96500.0
2006-01-30 13:05:00,16.42,16.42,16.38,16.4,21900.0,14.2148,14.2148,14.1802,14.1975,21900.0
2006-01-30 13:10:00,16.4,16.41,16.39,16.4,23800.0,14.1975,14.2062,14.1889,14.1975,23800.0
2006-01-30 13:15:00,16.4,16.4,16.38,16.38,25200.0,14.1975,14.1975,14.1802,14.1802,25200.0
2006-01-30 13:20:00,16.38,16.39,16.38,16.38,26200.0,14.1802,14.1889,14.1802,14.1802,26200.0
2006-01-30 13:25:00,16.39,16.39,16.37,16.37,22500.0,14.1889,14.1889,14.1715,14.1715,22500.0
2006-01-30 13:30:00,16.37,16.38,16.36,16.36,11300.0,14.1715,14.1802,14.1629,14.1629,11300.0
2006-01-30 13:35:00,16.36,16.38,16.36,16.38,10700.0,14.1629,14.1802,14.1629,14.1802,10700.0
2006-01-30 13:40:00,16.38,16.39,16.38,16.38,9700.0,14.1802,14.1889,14.1802,14.1802,9700.0
2006-01-30 13:45:00,16.38,16.4,16.38,16.4,17100.0,14.1802,14.1975,14.1802,14.1975,17100.0
2006-01-30 13:50:00,16.4,16.41,16.39,16.41,18900.0,14.1975,14.2062,14.1889,14.2062,18900.0
2006-01-30 13:55:00,16.41,16.41,16.4,16.4,22300.0,14.2062,14.2062,14.1975,14.1975,22300.0
2006-01-30 14:00:00,16.4,16.41,16.39,16.41,17200.0,14.1975,14.2062,14.1889,14.2062,17200.0
2006-01-30 14:05:00,16.41,16.42,16.4,16.41,17900.0,14.2062,14.2148,14.1975,14.2062,17900.0
2006-01-30 14:10:00,16.4,16.42,16.37,16.38,19200.0,14.1975,14.2148,14.1715,14.1802,19200.0
2006-01-30 14:15:00,16.38,16.39,16.38,16.38,13600.0,14.1802,14.1889,14.1802,14.1802,13600.0
2006-01-30 14:20:00,16.38,16.39,16.37,16.37,37600.0,14.1802,14.1889,14.1715,14.1715,37600.0
2006-01-30 14:25:00,16.37,16.38,16.34,16.35,26600.0,14.1715,14.1802,14.1456,14.1542,26600.0
2006-01-30 14:30:00,16.34,16.36,16.34,16.36,2900.0,14.1456,14.1629,14.1456,14.1629,2900.0
2006-01-30 14:35:00,16.35,16.36,16.34,16.35,11400.0,14.1542,14.1629,14.1456,14.1542,11400.0
2006-01-30 14:40:00,16.35,16.35,16.27,16.31,32500.0,14.1542,14.1542,14.085,14.1196,32500.0
2006-01-30 14:45:00,16.31,16.35,16.3,16.35,44500.0,14.1196,14.1542,14.1109,14.1542,44500.0
2006-01-30 14:50:00,16.34,16.37,16.34,16.36,34500.0,14.1456,14.1715,14.1456,14.1629,34500.0
2006-01-30 14:55:00,16.36,16.39,16.36,16.38,32500.0,14.1629,14.1889,14.1629,14.1802,32500.0
2006-01-30 15:00:00,16.38,16.41,16.36,16.37,69400.0,14.1802,14.2062,14.1629,14.1715,69400.0
2006-01-30 15:05:00,16.37,16.4,16.36,16.4,89200.0,14.1715,14.1975,14.1629,14.1975,89200.0
2006-01-30 15:10:00,16.4,16.43,16.4,16.42,47200.0,14.1975,14.2235,14.1975,14.2148,47200.0
2006-01-30 15:15:00,16.42,16.43,16.41,16.41,35800.0,14.2148,14.2235,14.2062,14.2062,35800.0
2006-01-30 15:20:00,16.41,16.41,16.38,16.39,62300.0,14.2062,14.2062,14.1802,14.1889,62300.0
2006-01-30 15:25:00,16.38,16.41,16.37,16.4,124900.0,14.1802,14.2062,14.1715,14.1975,124900.0
2006-01-30 15:30:00,16.4,16.41,16.39,16.4,59800.0,14.1975,14.2062,14.1889,14.1975,59800.0
2006-01-30 15:35:00,16.39,16.42,16.39,16.41,45500.0,14.1889,14.2148,14.1889,14.2062,45500.0
2006-01-30 15:40:00,16.41,16.43,16.41,16.43,44900.0,14.2062,14.2235,14.2062,14.2235,44900.0
2006-01-30 15:45:00,16.43,16.46,16.42,16.46,77400.0,14.2235,14.2495,14.2148,14.2495,77400.0
2006-01-30 15:50:00,16.46,16.49,16.45,16.45,117500.0,14.2495,14.2754,14.2408,14.2408,117500.0
2006-01-30 15:55:00,16.45,16.46,16.4,16.42,63300.0,14.2408,14.2495,14.1975,14.2148,63300.0
2006-01-31 09:30:00,16.41,16.43,16.38,16.39,79000.0,14.2062,14.2235,14.1802,14.1889,79000.0
2006-01-31 09:35:00,16.39,16.4,16.36,16.4,28500.0,14.1889,14.1975,14.1629,14.1975,28500.0
2006-01-31 09:40:00,16.4,16.45,16.39,16.42,69500.0,14.1975,14.2408,14.1889,14.2148,69500.0
2006-01-31 09:45:00,16.42,16.43,16.38,16.39,77500.0,14.2148,14.2235,14.1802,14.1889,77500.0
2006-01-31 09:50:00,16.38,16.43,16.37,16.39,36700.0,14.1802,14.2235,14.1715,14.1889,36700.0
2006-01-31 09:55:00,16.38,16.39,16.35,16.36,49300.0,14.1802,14.1889,14.1542,14.1629,49300.0
2006-01-31 10:00:00,16.36,16.37,16.33,16.33,69000.0,14.1629,14.1715,14.1369,14.1369,69000.0
2006-01-31 10:05:00,16.33,16.36,16.33,16.34,39900.0,14.1369,14.1629,14.1369,14.1456,39900.0
2006-01-31 10:10:00,16.33,16.34,16.3,16.34,116400.0,14.1369,14.1456,14.1109,14.1456,116400.0
2006-01-31 10:15:00,16.34,16.35,16.33,16.35,84100.0,14.1456,14.1542,14.1369,14.1542,84100.0
2006-01-31 10:20:00,16.35,16.42,16.34,16.35,123600.0,14.1542,14.2148,14.1456,14.1542,123600.0
2006-01-31 10:25:00,16.36,16.37,16.35,16.35,54400.0,14.1629,14.1715,14.1542,14.1542,54400.0
2006-01-31 10:30:00,16.34,16.34,16.3,16.31,121900.0,14.1456,14.1456,14.1109,14.1196,121900.0
2006-01-31 10:35:00,16.34,16.35,16.31,16.32,53600.0,14.1456,14.1542,14.1196,14.1283,53600.0
2006-01-31 10:40:00,16.35,16.35,16.34,16.35,42800.0,14.1542,14.1542,14.1456,14.1542,42800.0
2006-01-31 10:45:00,16.35,16.37,16.34,16.37,80400.0,14.1542,14.1715,14.1456,14.1715,80400.0
2006-01-31 10:50:00,16.37,16.37,16.35,16.35,37300.0,14.1715,14.1715,14.1542,14.1542,37300.0
2006-01-31 10:55:00,16.36,16.36,16.33,16.34,42600.0,14.1629,14.1629,14.1369,14.1456,42600.0
2006-01-31 11:00:00,16.34,16.35,16.33,16.34,17200.0,14.1456,14.1542,14.1369,14.1456,17200.0
2006-01-31 11:05:00,16.34,16.36,16.33,16.34,61500.0,14.1456,14.1629,14.1369,14.1456,61500.0
2006-01-31 11:10:00,16.33,16.35,16.33,16.35,21500.0,14.1369,14.1542,14.1369,14.1542,21500.0
2006-01-31 11:15:00,16.35,16.35,16.33,16.34,12400.0,14.1542,14.1542,14.1369,14.1456,12400.0
2006-01-31 11:20:00,16.34,16.36,16.34,16.36,54300.0,14.1456,14.1629,14.1456,14.1629,54300.0
2006-01-31 11:25:00,16.36,16.36,16.35,16.35,17200.0,14.1629,14.1629,14.1542,14.1542,17200.0
2006-01-31 11:30:00,16.35,16.35,16.34,16.34,20000.0,14.1542,14.1542,14.1456,14.1456,20000.0
2006-01-31 11:35:00,16.34,16.36,16.34,16.35,22300.0,14.1456,14.1629,14.1456,14.1542,22300.0
2006-01-31 11:40:00,16.35,16.37,16.35,16.37,26000.0,14.1542,14.1715,14.1542,14.1715,26000.0
2006-01-31 11:45:00,16.36,16.41,16.36,16.41,41100.0,14.1629,14.2062,14.1629,14.2062,41100.0
2006-01-31 11:50:00,16.41,16.44,16.41,16.43,35900.0,14.2062,14.2321,14.2062,14.2235,35900.0
2006-01-31 11:55:00,16.42,16.42,16.39,16.39,65500.0,14.2148,14.2148,14.1889,14.1889,65500.0
2006-01-31 12:00:00,16.4,16.4,16.37,16.38,58300.0,14.1975,14.1975,14.1715,14.1802,58300.0
2006-01-31 12:05:00,16.38,16.39,16.38,16.39,35600.0,14.1802,14.1889,14.1802,14.1889,35600.0
2006-01-31 12:10:00,16.39,16.39,16.38,16.38,14000.0,14.1889,14.1889,14.1802,14.1802,14000.0
2006-01-31 12:15:00,16.38,16.4,16.38,16.4,9600.0,14.1802,14.1975,14.1802,14.1975,9600.0
2006-01-31 12:20:00,16.39,16.45,16.39,16.43,45600.0,14.1889,14.2408,14.1889,14.2235,45600.0
2006-01-31 12:25:00,16.43,16.45,16.42,16.42,87200.0,14.2235,14.2408,14.2148,14.2148,87200.0
2006-01-31 12:30:00,16.42,16.43,16.42,16.42,46700.0,14.2148,14.2235,14.2148,14.2148,46700.0
2006-01-31 12:35:00,16.42,16.42,16.4,16.41,64900.0,14.2148,14.2148,14.1975,14.2062,64900.0
2006-01-31 12:40:00,16.4,16.41,16.38,16.39,69500.0,14.1975,14.2062,14.1802,14.1889,69500.0
2006-01-31 12:45:00,16.38,16.39,16.36,16.38,23900.0,14.1802,14.1889,14.1629,14.1802,23900.0
2006-01-31 12:50:00,16.38,16.39,16.37,16.38,15600.0,14.1802,14.1889,14.1715,14.1802,15600.0
2006-01-31 12:55:00,16.38,16.39,16.37,16.37,27500.0,14.1802,14.1889,14.1715,14.1715,27500.0
2006-01-31 13:00:00,16.37,16.38,16.36,16.36,15100.0,14.1715,14.1802,14.1629,14.1629,15100.0
2006-01-31 13:05:00,16.37,16.37,16.35,16.35,20600.0,14.1715,14.1715,14.1542,14.1542,20600.0
2006-01-31 13:10:00,16.35,16.36,16.34,16.35,50700.0,14.1542,14.1629,14.1456,14.1542,50700.0
2006-01-31 13:15:00,16.35,16.36,16.34,16.34,30800.0,14.1542,14.1629,14.1456,14.1456,30800.0
2006-01-31 13:20:00,16.35,16.35,16.3,16.33,51800.0,14.1542,14.1542,14.1109,14.1369,51800.0
2006-01-31 13:25:00,16.33,16.34,16.3,16.31,22600.0,14.1369,14.1456,14.1109,14.1196,22600.0
2006-01-31 13:30:00,16.31,16.36,16.31,16.35,44300.0,14.1196,14.1629,14.1196,14.1542,44300.0
2006-01-31 13:35:00,16.35,16.37,16.34,16.36,12900.0,14.1542,14.1715,14.1456,14.1629,12900.0
2006-01-31 13:40:00,16.37,16.37,16.35,16.35,18500.0,14.1715,14.1715,14.1542,14.1542,18500.0
2006-01-31 13:45:00,16.35,16.36,16.35,16.36,12700.0,14.1542,14.1629,14.1542,14.1629,12700.0
2006-01-31 13:50:00,16.36,16.38,16.35,16.35,23400.0,14.1629,14.1802,14.1542,14.1542,23400.0
2006-01-31 13:55:00,16.36,16.39,16.35,16.36,37200.0,14.1629,14.1889,14.1542,14.1629,37200.0
2006-01-31 14:00:00,16.36,16.38,16.35,16.36,20400.0,14.1629,14.1802,14.1542,14.1629,20400.0
2006-01-31 14:05:00,16.36,16.38,16.36,16.36,32600.0,14.1629,14.1802,14.1629,14.1629,32600.0
2006-01-31 14:10:00,16.36,16.4,16.35,16.4,24600.0,14.1629,14.1975,14.1542,14.1975,24600.0
2006-01-31 14:15:00,16.39,16.41,16.35,16.36,54300.0,14.1889,14.2062,14.1542,14.1629,54300.0
2006-01-31 14:20:00,16.35,16.37,16.31,16.31,64000.0,14.1542,14.1715,14.1196,14.1196,64000.0
2006-01-31 14:25:00,16.32,16.37,16.3,16.36,22800.0,14.1283,14.1715,14.1109,14.1629,22800.0
2006-01-31 14:30:00,16.37,16.37,16.35,16.36,37200.0,14.1715,14.1715,14.1542,14.1629,37200.0
2006-01-31 14:35:00,16.37,16.39,16.34,16.39,49800.0,14.1715,14.1889,14.1456,14.1889,49800.0
2006-01-31 14:40:00,16.39,16.39,16.38,16.38,16700.0,14.1889,14.1889,14.1802,14.1802,16700.0
2006-01-31 14:45:00,16.37,16.42,16.37,16.39,27100.0,14.1715,14.2148,14.1715,14.1889,27100.0
2006-01-31 14:50:00,16.4,16.4,16.36,16.39,15200.0,14.1975,14.1975,14.1629,14.1889,15200.0
2006-01-31 14:55:00,16.39,16.42,16.39,16.39,49600.0,14.1889,14.2148,14.1889,14.1889,49600.0
2006-01-31 15:00:00,16.4,16.41,16.4,16.41,50000.0,14.1975,14.2062,14.1975,14.2062,50000.0
2006-01-31 15:05:00,16.4,16.44,16.4,16.43,37800.0,14.1975,14.2321,14.1975,14.2235,37800.0
2006-01-31 15:10:00,16.43,16.43,16.4,16.4,26400.0,14.2235,14.2235,14.1975,14.1975,26400.0
2006-01-31 15:15:00,16.41,16.42,16.4,16.4,102100.0,14.2062,14.2148,14.1975,14.1975,102100.0
2006-01-31 15:20:00,16.41,16.44,16.4,16.44,78200.0,14.2062,14.2321,14.1975,14.2321,78200.0
2006-01-31 15:25:00,16.43,16.44,16.42,16.44,23300.0,14.2235,14.2321,14.2148,14.2321,23300.0
2006-01-31 15:30:00,16.44,16.48,16.43,16.44,46000.0,14.2321,14.2668,14.2235,14.2321,46000.0
2006-01-31 15:35:00,16.44,16.47,16.43,16.47,40500.0,14.2321,14.2581,14.2235,14.2581,40500.0
2006-01-31 15:40:00,16.47,16.48,16.46,16.46,97600.0,14.2581,14.2668,14.2495,14.2495,97600.0
2006-01-31 15:45:00,16.46,16.5,16.46,16.49,295700.0,14.2495,14.2841,14.2495,14.2754,295700.0
2006-01-31 15:50:00,16.49,16.49,16.47,16.47,87600.0,14.2754,14.2754,14.2581,14.2581,87600.0
2006-01-31 15:55:00,16.47,16.47,16.45,16.46,101500.0,14.2581,14.2581,14.2408,14.2495,101500.0
2006-02-01 09:30:00,16.34,16.35,16.28,16.29,73000.0,14.1456,14.1542,14.0936,14.1023,73000.0
2006-02-01 09:35:00,16.28,16.28,16.16,16.21,68300.0,14.0936,14.0936,13.9897,14.033,68300.0
2006-02-01 09:40:00,16.21,16.23,16.19,16.19,88900.0,14.033,14.0503,14.0157,14.0157,88900.0
2006-02-01 09:45:00,16.21,16.27,16.19,16.26,57400.0,14.033,14.085,14.0157,14.0763,57400.0
2006-02-01 09:50:00,16.26,16.34,16.26,16.3,114200.0,14.0763,14.1456,14.0763,14.1109,114200.0
2006-02-01 09:55:00,16.34,16.4,16.32,16.34,107700.0,14.1456,14.1975,14.1283,14.1456,107700.0
2006-02-01 10:00:00,16.33,16.34,16.29,16.3,25900.0,14.1369,14.1456,14.1023,14.1109,25900.0
2006-02-01 10:05:00,16.3,16.31,16.29,16.31,61600.0,14.1109,14.1196,14.1023,14.1196,61600.0
2006-02-01 10:10:00,16.31,16.34,16.31,16.33,27600.0,14.1196,14.1456,14.1196,14.1369,27600.0
2006-02-01 10:15:00,16.34,16.34,16.32,16.32,45600.0,14.1456,14.1456,14.1283,14.1283,45600.0
2006-02-01 10:20:00,16.32,16.34,16.31,16.32,37700.0,14.1283,14.1456,14.1196,14.1283,37700.0
2006-02-01 10:25:00,16.33,16.34,16.27,16.28,70300.0,14.1369,14.1456,14.085,14.0936,70300.0
2006-02-01 10:30:00,16.28,16.3,16.28,16.28,19600.0,14.0936,14.1109,14.0936,14.0936,19600.0
2006-02-01 10:35:00,16.28,16.29,16.28,16.29,65400.0,14.0936,14.1023,14.0936,14.1023,65400.0
2006-02-01 10:40:00,16.28,16.32,16.28,16.3,94200.0,14.0936,14.1283,14.0936,14.1109,94200.0
2006-02-01 10:45:00,16.3,16.3,16.28,16.28,36900.0,14.1109,14.1109,14.0936,14.0936,36900.0
2006-02-01 10:50:00,16.28,16.29,16.27,16.28,10900.0,14.0936,14.1023,14.085,14.0936,10900.0
2006-02-01 10:55:00,16.28,16.28,16.25,16.25,136000.0,14.0936,14.0936,14.0677,14.0677,136000.0
2006-02-01 11:00:00,16.25,16.26,16.25,16.25,78100.0,14.0677,14.0763,14.0677,14.0677,78100.0
2006-02-01 11:05:00,16.25,16.26,16.25,16.25,121300.0,14.0677,14.0763,14.0677,14.0677,121300.0
2006-02-01 11:10:00,16.25,16.26,16.22,16.22,46000.0,14.0677,14.0763,14.0417,14.0417,46000.0
2006-02-01 11:15:00,16.23,16.23,16.17,16.18,43800.0,14.0503,14.0503,13.9984,14.0071,43800.0
2006-02-01 11:20:00,16.17,16.2,16.17,16.2,66100.0,13.9984,14.0244,13.9984,14.0244,66100.0
2006-02-01 11:25:00,16.19,16.2,16.18,16.19,31900.0,14.0157,14.0244,14.0071,14.0157,31900.0
2006-02-01 11:30:00,16.19,16.2,16.18,16.18,119600.0,14.0157,14.0244,14.0071,14.0071,119600.0
2006-02-01 11:35:00,16.18,16.18,16.16,16.17,48100.0,14.0071,14.0071,13.9897,13.9984,48100.0
2006-02-01 11:40:00,16.16,16.17,16.16,16.17,25300.0,13.9897,13.9984,13.9897,13.9984,25300.0
2006-02-01 11:45:00,16.17,16.18,16.16,16.18,27500.0,13.9984,14.0071,13.9897,14.0071,27500.0
2006-02-01 11:50:00,16.18,16.21,16.17,16.2,45900.0,14.0071,14.033,13.9984,14.0244,45900.0
2006-02-01 11:55:00,16.2,16.21,16.2,16.2,55800.0,14.0244,14.033,14.0244,14.0244,55800.0
2006-02-01 12:00:00,16.2,16.23,16.18,16.23,71600.0,14.0244,14.0503,14.0071,14.0503,71600.0
2006-02-01 12:05:00,16.22,16.23,16.2,16.21,67600.0,14.0417,14.0503,14.0244,14.033,67600.0
2006-02-01 12:10:00,16.2,16.21,16.19,16.19,482600.0,14.0244,14.033,14.0157,14.0157,482600.0
2006-02-01 12:15:00,16.19,16.21,16.19,16.21,130400.0,14.0157,14.033,14.0157,14.033,130400.0
2006-02-01 12:20:00,16.21,16.21,16.19,16.2,52100.0,14.033,14.033,14.0157,14.0244,52100.0
2006-02-01 12:25:00,16.2,16.21,16.2,16.21,39100.0,14.0244,14.033,14.0244,14.033,39100.0
2006-02-01 12:30:00,16.21,16.21,16.2,16.2,20600.0,14.033,14.033,14.0244,14.0244,20600.0
2006-02-01 12:35:00,16.21,16.21,16.2,16.21,85600.0,14.033,14.033,14.0244,14.033,85600.0
2006-02-01 12:40:00,16.2,16.2,16.15,16.16,87900.0,14.0244,14.0244,13.9811,13.9897,87900.0
2006-02-01 12:45:00,16.15,16.17,16.15,16.17,64400.0,13.9811,13.9984,13.9811,13.9984,64400.0
2006-02-01 12:50:00,16.17,16.17,16.16,16.16,22000.0,13.9984,13.9984,13.9897,13.9897,22000.0
2006-02-01 12:55:00,16.16,16.17,16.15,16.15,55800.0,13.9897,13.9984,13.9811,13.9811,55800.0
2006-02-01 13:00:00,16.15,16.16,16.15,16.15,32800.0,13.9811,13.9897,13.9811,13.9811,32800.0
2006-02-01 13:05:00,16.15,16.16,16.15,16.15,32900.0,13.9811,13.9897,13.9811,13.9811,32900.0
2006-02-01 13:10:00,16.15,16.16,16.15,16.15,35100.0,13.9811,13.9897,13.9811,13.9811,35100.0
2006-02-01 13:15:00,16.15,16.16,16.15,16.15,48800.0,13.9811,13.9897,13.9811,13.9811,48800.0
2006-02-01 13:20:00,16.15,16.16,16.15,16.15,51700.0,13.9811,13.9897,13.9811,13.9811,51700.0
2006-02-01 13:25:00,16.16,16.16,16.15,16.16,26200.0,13.9897,13.9897,13.9811,13.9897,26200.0
2006-02-01 13:30:00,16.15,16.16,16.14,16.14,17200.0,13.9811,13.9897,13.9724,13.9724,17200.0
2006-02-01 13:35:00,16.13,16.15,16.11,16.12,53900.0,13.9638,13.9811,13.9465,13.9551,53900.0
2006-02-01 13:40:00,16.12,16.13,16.1,16.1,33800.0,13.9551,13.9638,13.9378,13.9378,33800.0
2006-02-01 13:45:00,16.1,16.11,16.1,16.1,10100.0,13.9378,13.9465,13.9378,13.9378,10100.0
2006-02-01 13:50:00,16.11,16.13,16.1,16.13,43900.0,13.9465,13.9638,13.9378,13.9638,43900.0
2006-02-01 13:55:00,16.13,16.16,16.12,16.15,38600.0,13.9638,13.9897,13.9551,13.9811,38600.0
2006-02-01 14:00:00,16.15,16.17,16.15,16.16,25900.0,13.9811,13.9984,13.9811,13.9897,25900.0
2006-02-01 14:05:00,16.17,16.18,16.16,16.18,24200.0,13.9984,14.0071,13.9897,14.0071,24200.0
2006-02-01 14:10:00,16.18,16.2,16.18,16.19,22400.0,14.0071,14.0244,14.0071,14.0157,22400.0
2006-02-01 14:15:00,16.19,16.2,16.18,16.2,61600.0,14.0157,14.0244,14.0071,14.0244,61600.0
2006-02-01 14:20:00,16.19,16.2,16.19,16.19,20600.0,14.0157,14.0244,14.0157,14.0157,20600.0
2006-02-01 14:25:00,16.19,16.21,16.19,16.19,28400.0,14.0157,14.033,14.0157,14.0157,28400.0
2006-02-01 14:30:00,16.2,16.2,16.19,16.2,85900.0,14.0244,14.0244,14.0157,14.0244,85900.0
2006-02-01 14:35:00,16.2,16.2,16.17,16.17,93700.0,14.0244,14.0244,13.9984,13.9984,93700.0
2006-02-01 14:40:00,16.17,16.18,16.16,16.18,25400.0,13.9984,14.0071,13.9897,14.0071,25400.0
2006-02-01 14:45:00,16.18,16.19,16.17,16.18,50500.0,14.0071,14.0157,13.9984,14.0071,50500.0
2006-02-01 14:50:00,16.18,16.21,16.18,16.2,49400.0,14.0071,14.033,14.0071,14.0244,49400.0
2006-02-01 14:55:00,16.2,16.22,16.19,16.22,80500.0,14.0244,14.0417,14.0157,14.0417,80500.0
2006-02-01 15:00:00,16.22,16.22,16.2,16.2,93200.0,14.0417,14.0417,14.0244,14.0244,93200.0
2006-02-01 15:05:00,16.2,16.21,16.2,16.2,70900.0,14.0244,14.033,14.0244,14.0244,70900.0
2006-02-01 15:10:00,16.2,16.21,16.19,16.21,100700.0,14.0244,14.033,14.0157,14.033,100700.0
2006-02-01 15:15:00,16.21,16.25,16.21,16.25,91200.0,14.033,14.0677,14.033,14.0677,91200.0
2006-02-01 15:20:00,16.25,16.25,16.19,16.21,66400.0,14.0677,14.0677,14.0157,14.033,66400.0
2006-02-01 15:25:00,16.21,16.22,16.21,16.22,76800.0,14.033,14.0417,14.033,14.0417,76800.0
2006-02-01 15:30:00,16.22,16.22,16.21,16.22,127500.0,14.0417,14.0417,14.033,14.0417,127500.0
2006-02-01 15:35:00,16.22,16.23,16.22,16.23,97300.0,14.0417,14.0503,14.0417,14.0503,97300.0
2006-02-01 15:40:00,16.23,16.27,16.22,16.27,94800.0,14.0503,14.085,14.0417,14.085,94800.0
2006-02-01 15:45:00,16.26,16.3,16.26,16.3,49500.0,14.0763,14.1109,14.0763,14.1109,49500.0
2006-02-01 15:50:00,16.3,16.3,16.29,16.29,99700.0,14.1109,14.1109,14.1023,14.1023,99700.0
2006-02-01 15:55:00,16.29,16.29,16.24,16.24,128200.0,14.1023,14.1023,14.059,14.059,128200.0
2006-02-02 09:30:00,16.28,16.29,16.21,16.22,61600.0,14.0936,14.1023,14.033,14.0417,61600.0
2006-02-02 09:35:00,16.21,16.25,16.2,16.24,48800.0,14.033,14.0677,14.0244,14.059,48800.0
2006-02-02 09:40:00,16.25,16.28,16.23,16.27,48100.0,14.0677,14.0936,14.0503,14.085,48100.0
2006-02-02 09:45:00,16.26,16.26,16.25,16.26,41100.0,14.0763,14.0763,14.0677,14.0763,41100.0
2006-02-02 09:50:00,16.25,16.31,16.25,16.29,39200.0,14.0677,14.1196,14.0677,14.1023,39200.0
2006-02-02 09:55:00,16.29,16.31,16.26,16.3,27100.0,14.1023,14.1196,14.0763,14.1109,27100.0
2006-02-02 10:00:00,16.29,16.32,16.29,16.32,70400.0,14.1023,14.1283,14.1023,14.1283,70400.0
2006-02-02 10:05:00,16.31,16.33,16.3,16.33,56900.0,14.1196,14.1369,14.1109,14.1369,56900.0
2006-02-02 10:10:00,16.35,16.4,16.33,16.38,156200.0,14.1542,14.1975,14.1369,14.1802,156200.0
2006-02-02 10:15:00,16.38,16.4,16.37,16.4,97900.0,14.1802,14.1975,14.1715,14.1975,97900.0
2006-02-02 10:20:00,16.4,16.44,16.4,16.42,116600.0,14.1975,14.2321,14.1975,14.2148,116600.0
2006-02-02 10:25:00,16.43,16.43,16.39,16.4,87000.0,14.2235,14.2235,14.1889,14.1975,87000.0
2006-02-02 10:30:00,16.4,16.45,16.4,16.43,74100.0,14.1975,14.2408,14.1975,14.2235,74100.0
2006-02-02 10:35:00,16.43,16.45,16.42,16.42,41400.0,14.2235,14.2408,14.2148,14.2148,41400.0
2006-02-02 10:40:00,16.42,16.42,16.35,16.36,67900.0,14.2148,14.2148,14.1542,14.1629,67900.0
2006-02-02 10:45:00,16.33,16.39,16.31,16.37,26700.0,14.1369,14.1889,14.1196,14.1715,26700.0
2006-02-02 10:50:00,16.36,16.42,16.35,16.42,30800.0,14.1629,14.2148,14.1542,14.2148,30800.0
2006-02-02 10:55:00,16.4,16.45,16.4,16.43,28100.0,14.1975,14.2408,14.1975,14.2235,28100.0
2006-02-02 11:00:00,16.43,16.43,16.37,16.38,101300.0,14.2235,14.2235,14.1715,14.1802,101300.0
2006-02-02 11:05:00,16.38,16.41,16.37,16.4,95900.0,14.1802,14.2062,14.1715,14.1975,95900.0
2006-02-02 11:10:00,16.4,16.41,16.4,16.4,56400.0,14.1975,14.2062,14.1975,14.1975,56400.0
2006-02-02 11:15:00,16.42,16.44,16.41,16.44,33900.0,14.2148,14.2321,14.2062,14.2321,33900.0
2006-02-02 11:20:00,16.44,16.45,16.4,16.42,39900.0,14.2321,14.2408,14.1975,14.2148,39900.0
2006-02-02 11:25:00,16.43,16.43,16.41,16.42,46400.0,14.2235,14.2235,14.2062,14.2148,46400.0
2006-02-02 11:30:00,16.41,16.41,16.39,16.4,65400.0,14.2062,14.2062,14.1889,14.1975,65400.0
2006-02-02 11:35:00,16.4,16.41,16.37,16.38,70800.0,14.1975,14.2062,14.1715,14.1802,70800.0
2006-02-02 11:40:00,16.38,16.4,16.38,16.39,38500.0,14.1802,14.1975,14.1802,14.1889,38500.0
2006-02-02 11:45:00,16.39,16.4,16.39,16.39,91000.0,14.1889,14.1975,14.1889,14.1889,91000.0
2006-02-02 11:50:00,16.4,16.41,16.39,16.4,68100.0,14.1975,14.2062,14.1889,14.1975,68100.0
2006-02-02 11:55:00,16.4,16.45,16.4,16.45,105100.0,14.1975,14.2408,14.1975,14.2408,105100.0
2006-02-02 12:00:00,16.44,16.5,16.44,16.49,245100.0,14.2321,14.2841,14.2321,14.2754,245100.0
2006-02-02 12:05:00,16.49,16.5,16.47,16.47,29800.0,14.2754,14.2841,14.2581,14.2581,29800.0
2006-02-02 12:10:00,16.47,16.5,16.46,16.46,51800.0,14.2581,14.2841,14.2495,14.2495,51800.0
2006-02-02 12:15:00,16.46,16.53,16.46,16.52,26700.0,14.2495,14.3101,14.2495,14.3014,26700.0
2006-02-02 12:20:00,16.52,16.54,16.51,16.52,20500.0,14.3014,14.3187,14.2927,14.3014,20500.0
2006-02-02 12:25:00,16.51,16.51,16.47,16.5,26200.0,14.2927,14.2927,14.2581,14.2841,26200.0
2006-02-02 12:30:00,16.49,16.52,16.49,16.51,530700.0,14.2754,14.3014,14.2754,14.2927,530700.0
2006-02-02 12:35:00,16.51,16.53,16.51,16.53,13700.0,14.2927,14.3101,14.2927,14.3101,13700.0
2006-02-02 12:40:00,16.52,16.58,16.52,16.57,52500.0,14.3014,14.3533,14.3014,14.3447,52500.0
2006-02-02 12:45:00,16.58,16.6,16.53,16.6,1092300.0,14.3533,14.3707,14.3101,14.3707,1092300.0
2006-02-02 12:50:00,16.6,16.64,16.59,16.63,24800.0,14.3707,14.4053,14.362,14.3966,24800.0
2006-02-02 12:55:00,16.63,16.65,16.61,16.62,36300.0,14.3966,14.4139,14.3793,14.388,36300.0
2006-02-02 13:00:00,16.61,16.61,16.6,16.6,25300.0,14.3793,14.3793,14.3707,14.3707,25300.0
2006-02-02 13:05:00,16.6,16.62,16.6,16.6,28300.0,14.3707,14.388,14.3707,14.3707,28300.0
2006-02-02 13:10:00,16.59,16.6,16.58,16.6,15300.0,14.362,14.3707,14.3533,14.3707,15300.0
2006-02-02 13:15:00,16.6,16.62,16.59,16.61,37100.0,14.3707,14.388,14.362,14.3793,37100.0
2006-02-02 13:20:00,16.61,16.63,16.61,16.63,23500.0,14.3793,14.3966,14.3793,14.3966,23500.0
2006-02-02 13:25:00,16.63,16.64,16.6,16.61,49700.0,14.3966,14.4053,14.3707,14.3793,49700.0
2006-02-02 13:30:00,16.6,16.62,16.59,16.59,40500.0,14.3707,14.388,14.362,14.362,40500.0
2006-02-02 13:35:00,16.59,16.62,16.59,16.61,17900.0,14.362,14.388,14.362,14.3793,17900.0
2006-02-02 13:40:00,16.61,16.62,16.6,16.6,38100.0,14.3793,14.388,14.3707,14.3707,38100.0
2006-02-02 13:45:00,16.61,16.63,16.6,16.62,26900.0,14.3793,14.3966,14.3707,14.388,26900.0
2006-02-02 13:50:00,16.62,16.64,16.62,16.63,29900.0,14.388,14.4053,14.388,14.3966,29900.0
2006-02-02 13:55:00,16.63,16.65,16.63,16.65,37800.0,14.3966,14.4139,14.3966,14.4139,37800.0
2006-02-02 14:00:00,16.64,16.65,16.63,16.63,47100.0,14.4053,14.4139,14.3966,14.3966,47100.0
2006-02-02 14:05:00,16.64,16.64,16.61,16.64,31700.0,14.4053,14.4053,14.3793,14.4053,31700.0
2006-02-02 14:10:00,16.64,16.69,16.64,16.68,87800.0,14.4053,14.4486,14.4053,14.4399,87800.0
2006-02-02 14:15:00,16.68,16.69,16.66,16.66,832900.0,14.4399,14.4486,14.4226,14.4226,832900.0
2006-02-02 14:20:00,16.66,16.67,16.65,16.66,198600.0,14.4226,14.4313,14.4139,14.4226,198600.0
2006-02-02 14:25:00,16.66,16.69,16.66,16.69,33200.0,14.4226,14.4486,14.4226,14.4486,33200.0
2006-02-02 14:30:00,16.69,16.74,16.68,16.73,136400.0,14.4486,14.4919,14.4399,14.4832,136400.0
2006-02-02 14:35:00,16.73,16.73,16.71,16.71,79700.0,14.4832,14.4832,14.4659,14.4659,79700.0
2006-02-02 14:40:00,16.71,16.71,16.67,16.67,177200.0,14.4659,14.4659,14.4313,14.4313,177200.0
2006-02-02 14:45:00,16.67,16.68,16.59,16.6,69500.0,14.4313,14.4399,14.362,14.3707,69500.0
2006-02-02 14:50:00,16.6,16.61,16.56,16.58,49600.0,14.3707,14.3793,14.336,14.3533,49600.0
2006-02-02 14:55:00,16.58,16.58,16.54,16.55,43700.0,14.3533,14.3533,14.3187,14.3274,43700.0
2006-02-02 15:00:00,16.54,16.57,16.52,16.57,39500.0,14.3187,14.3447,14.3014,14.3447,39500.0
2006-02-02 15:05:00,16.57,16.58,16.55,16.56,85300.0,14.3447,14.3533,14.3274,14.336,85300.0
2006-02-02 15:10:00,16.56,16.59,16.56,16.59,27200.0,14.336,14.362,14.336,14.362,27200.0
2006-02-02 15:15:00,16.58,16.59,16.55,16.56,78400.0,14.3533,14.362,14.3274,14.336,78400.0
2006-02-02 15:20:00,16.56,16.57,16.54,16.54,70600.0,14.336,14.3447,14.3187,14.3187,70600.0
2006-02-02 15:25:00,16.55,16.57,16.54,16.56,75600.0,14.3274,14.3447,14.3187,14.336,75600.0
2006-02-02 15:30:00,16.56,16.57,16.52,16.54,62900.0,14.336,14.3447,14.3014,14.3187,62900.0
2006-02-02 15:35:00,16.54,16.56,16.52,16.55,78300.0,14.3187,14.336,14.3014,14.3274,78300.0
2006-02-02 15:40:00,16.55,16.55,16.52,16.53,120900.0,14.3274,14.3274,14.3014,14.3101,120900.0
2006-02-02 15:45:00,16.53,16.54,16.52,16.53,122600.0,14.3101,14.3187,14.3014,14.3101,122600.0
2006-02-02 15:50:00,16.53,16.55,16.52,16.54,114200.0,14.3101,14.3274,14.3014,14.3187,114200.0
2006-02-02 15:55:00,16.54,16.55,16.53,16.54,125600.0,14.3187,14.3274,14.3101,14.3187,125600.0
2006-02-03 09:30:00,16.52,16.57,16.52,16.54,133900.0,14.3014,14.3447,14.3014,14.3187,133900.0
2006-02-03 09:35:00,16.54,16.54,16.43,16.48,56700.0,14.3187,14.3187,14.2235,14.2668,56700.0
2006-02-03 09:40:00,16.48,16.52,16.42,16.5,69000.0,14.2668,14.3014,14.2148,14.2841,69000.0
2006-02-03 09:45:00,16.44,16.49,16.43,16.48,39800.0,14.2321,14.2754,14.2235,14.2668,39800.0
2006-02-03 09:50:00,16.48,16.48,16.45,16.45,22300.0,14.2668,14.2668,14.2408,14.2408,22300.0
2006-02-03 09:55:00,16.45,16.45,16.36,16.37,51900.0,14.2408,14.2408,14.1629,14.1715,51900.0
2006-02-03 10:00:00,16.35,16.36,16.32,16.36,74100.0,14.1542,14.1629,14.1283,14.1629,74100.0
2006-02-03 10:05:00,16.36,16.39,16.33,16.38,188200.0,14.1629,14.1889,14.1369,14.1802,188200.0
2006-02-03 10:10:00,16.38,16.39,16.33,16.34,31100.0,14.1802,14.1889,14.1369,14.1456,31100.0
2006-02-03 10:15:00,16.33,16.34,16.29,16.29,65100.0,14.1369,14.1456,14.1023,14.1023,65100.0
2006-02-03 10:20:00,16.28,16.3,16.27,16.28,97400.0,14.0936,14.1109,14.085,14.0936,97400.0
2006-02-03 10:25:00,16.28,16.3,16.27,16.28,30400.0,14.0936,14.1109,14.085,14.0936,30400.0
2006-02-03 10:30:00,16.27,16.28,16.22,16.25,75400.0,14.085,14.0936,14.0417,14.0677,75400.0
2006-02-03 10:35:00,16.25,16.25,16.19,16.23,134200.0,14.0677,14.0677,14.0157,14.0503,134200.0
2006-02-03 10:40:00,16.23,16.29,16.23,16.29,35800.0,14.0503,14.1023,14.0503,14.1023,35800.0
2006-02-03 10:45:00,16.28,16.32,16.27,16.31,38500.0,14.0936,14.1283,14.085,14.1196,38500.0
2006-02-03 10:50:00,16.32,16.35,16.31,16.35,27900.0,14.1283,14.1542,14.1196,14.1542,27900.0
2006-02-03 10:55:00,16.35,16.4,16.33,16.4,134800.0,14.1542,14.1975,14.1369,14.1975,134800.0
2006-02-03 11:00:00,16.4,16.43,16.38,16.43,29100.0,14.1975,14.2235,14.1802,14.2235,29100.0
2006-02-03 11:05:00,16.43,16.43,16.37,16.38,32600.0,14.2235,14.2235,14.1715,14.1802,32600.0
2006-02-03 11:10:00,16.38,16.38,16.37,16.37,20700.0,14.1802,14.1802,14.1715,14.1715,20700.0
2006-02-03 11:15:00,16.36,16.39,16.34,16.38,31300.0,14.1629,14.1889,14.1456,14.1802,31300.0
2006-02-03 11:20:00,16.38,16.42,16.38,16.42,67800.0,14.1802,14.2148,14.1802,14.2148,67800.0
2006-02-03 11:25:00,16.41,16.43,16.4,16.4,24100.0,14.2062,14.2235,14.1975,14.1975,24100.0
2006-02-03 11:30:00,16.4,16.41,16.4,16.41,70400.0,14.1975,14.2062,14.1975,14.2062,70400.0
2006-02-03 11:35:00,16.4,16.45,16.4,16.44,20900.0,14.1975,14.2408,14.1975,14.2321,20900.0
2006-02-03 11:40:00,16.44,16.45,16.43,16.43,12100.0,14.2321,14.2408,14.2235,14.2235,12100.0
2006-02-03 11:45:00,16.43,16.44,16.42,16.43,12400.0,14.2235,14.2321,14.2148,14.2235,12400.0
2006-02-03 11:50:00,16.42,16.42,16.4,16.4,13300.0,14.2148,14.2148,14.1975,14.1975,13300.0
2006-02-03 11:55:00,16.4,16.41,16.39,16.41,47100.0,14.1975,14.2062,14.1889,14.2062,47100.0
2006-02-03 12:00:00,16.41,16.42,16.4,16.41,12800.0,14.2062,14.2148,14.1975,14.2062,12800.0
2006-02-03 12:05:00,16.41,16.41,16.4,16.41,9400.0,14.2062,14.2062,14.1975,14.2062,9400.0
2006-02-03 12:10:00,16.4,16.41,16.4,16.4,16000.0,14.1975,14.2062,14.1975,14.1975,16000.0
2006-02-03 12:15:00,16.41,16.41,16.4,16.4,28200.0,14.2062,14.2062,14.1975,14.1975,28200.0
2006-02-03 12:20:00,16.4,16.41,16.4,16.4,27500.0,14.1975,14.2062,14.1975,14.1975,27500.0
2006-02-03 12:25:00,16.4,16.41,16.4,16.41,8500.0,14.1975,14.2062,14.1975,14.2062,8500.0
2006-02-03 12:30:00,16.41,16.47,16.4,16.46,81100.0,14.2062,14.2581,14.1975,14.2495,81100.0
2006-02-03 12:35:00,16.46,16.47,16.45,16.46,18300.0,14.2495,14.2581,14.2408,14.2495,18300.0
2006-02-03 12:40:00,16.45,16.46,16.43,16.45,33400.0,14.2408,14.2495,14.2235,14.2408,33400.0
2006-02-03 12:45:00,16.45,16.45,16.42,16.43,12100.0,14.2408,14.2408,14.2148,14.2235,12100.0
2006-02-03 12:50:00,16.44,16.44,16.43,16.43,8200.0,14.2321,14.2321,14.2235,14.2235,8200.0
2006-02-03 12:55:00,16.43,16.44,16.43,16.43,4600.0,14.2235,14.2321,14.2235,14.2235,4600.0
2006-02-03 13:00:00,16.44,16.45,16.43,16.45,24100.0,14.2321,14.2408,14.2235,14.2408,24100.0
2006-02-03 13:05:00,16.44,16.46,16.44,16.46,7900.0,14.2321,14.2495,14.2321,14.2495,7900.0
2006-02-03 13:10:00,16.47,16.5,16.46,16.5,41700.0,14.2581,14.2841,14.2495,14.2841,41700.0
2006-02-03 13:15:00,16.5,16.52,16.49,16.49,15800.0,14.2841,14.3014,14.2754,14.2754,15800.0
2006-02-03 13:20:00,16.5,16.54,16.49,16.54,17800.0,14.2841,14.3187,14.2754,14.3187,17800.0
2006-02-03 13:25:00,16.54,16.55,16.51,16.53,22800.0,14.3187,14.3274,14.2927,14.3101,22800.0
2006-02-03 13:30:00,16.51,16.52,16.5,16.51,10300.0,14.2927,14.3014,14.2841,14.2927,10300.0
2006-02-03 13:35:00,16.51,16.53,16.5,16.52,29500.0,14.2927,14.3101,14.2841,14.3014,29500.0
2006-02-03 13:40:00,16.52,16.52,16.5,16.51,24500.0,14.3014,14.3014,14.2841,14.2927,24500.0
2006-02-03 13:45:00,16.51,16.51,16.49,16.5,15800.0,14.2927,14.2927,14.2754,14.2841,15800.0
2006-02-03 13:50:00,16.49,16.5,16.49,16.5,23400.0,14.2754,14.2841,14.2754,14.2841,23400.0
2006-02-03 13:55:00,16.49,16.52,16.49,16.51,28600.0,14.2754,14.3014,14.2754,14.2927,28600.0
2006-02-03 14:00:00,16.51,16.52,16.51,16.51,8300.0,14.2927,14.3014,14.2927,14.2927,8300.0
2006-02-03 14:05:00,16.51,16.51,16.5,16.5,7400.0,14.2927,14.2927,14.2841,14.2841,7400.0
2006-02-03 14:10:00,16.51,16.51,16.48,16.49,33800.0,14.2927,14.2927,14.2668,14.2754,33800.0
2006-02-03 14:15:00,16.49,16.5,16.48,16.49,36000.0,14.2754,14.2841,14.2668,14.2754,36000.0
2006-02-03 14:20:00,16.48,16.49,16.46,16.47,8100.0,14.2668,14.2754,14.2495,14.2581,8100.0
2006-02-03 14:25:00,16.47,16.48,16.46,16.47,22400.0,14.2581,14.2668,14.2495,14.2581,22400.0
2006-02-03 14:30:00,16.46,16.48,16.45,16.48,22200.0,14.2495,14.2668,14.2408,14.2668,22200.0
2006-02-03 14:35:00,16.48,16.5,16.47,16.49,14600.0,14.2668,14.2841,14.2581,14.2754,14600.0
2006-02-03 14:40:00,16.5,16.51,16.5,16.5,17800.0,14.2841,14.2927,14.2841,14.2841,17800.0
2006-02-03 14:45:00,16.5,16.5,16.48,16.5,18700.0,14.2841,14.2841,14.2668,14.2841,18700.0
2006-02-03 14:50:00,16.49,16.49,16.46,16.47,15000.0,14.2754,14.2754,14.2495,14.2581,15000.0
2006-02-03 14:55:00,16.47,16.49,16.47,16.47,42900.0,14.2581,14.2754,14.2581,14.2581,42900.0
2006-02-03 15:00:00,16.47,16.48,16.46,16.46,26300.0,14.2581,14.2668,14.2495,14.2495,26300.0
2006-02-03 15:05:00,16.45,16.49,16.44,16.47,63500.0,14.2408,14.2754,14.2321,14.2581,63500.0
2006-02-03 15:10:00,16.47,16.48,16.45,16.46,29000.0,14.2581,14.2668,14.2408,14.2495,29000.0
2006-02-03 15:15:00,16.46,16.47,16.38,16.42,79300.0,14.2495,14.2581,14.1802,14.2148,79300.0
2006-02-03 15:20:00,16.42,16.44,16.42,16.44,79300.0,14.2148,14.2321,14.2148,14.2321,79300.0
2006-02-03 15:25:00,16.44,16.46,16.43,16.44,58600.0,14.2321,14.2495,14.2235,14.2321,58600.0
2006-02-03 15:30:00,16.43,16.46,16.43,16.46,44700.0,14.2235,14.2495,14.2235,14.2495,44700.0
2006-02-03 15:35:00,16.46,16.49,16.45,16.48,57800.0,14.2495,14.2754,14.2408,14.2668,57800.0
2006-02-03 15:40:00,16.48,16.51,16.47,16.51,61600.0,14.2668,14.2927,14.2581,14.2927,61600.0
2006-02-03 15:45:00,16.5,16.51,16.47,16.47,46200.0,14.2841,14.2927,14.2581,14.2581,46200.0
2006-02-03 15:50:00,16.47,16.48,16.45,16.45,68200.0,14.2581,14.2668,14.2408,14.2408,68200.0
2006-02-03 15:55:00,16.46,16.47,16.43,16.44,78200.0,14.2495,14.2581,14.2235,14.2321,78200.0
2006-02-06 09:30:00,16.34,16.35,16.29,16.31,78000.0,14.1456,14.1542,14.1023,14.1196,78000.0
2006-02-06 09:35:00,16.31,16.38,16.29,16.37,33000.0,14.1196,14.1802,14.1023,14.1715,33000.0
2006-02-06 09:40:00,16.37,16.41,16.37,16.39,50400.0,14.1715,14.2062,14.1715,14.1889,50400.0
2006-02-06 09:45:00,16.4,16.4,16.37,16.37,45900.0,14.1975,14.1975,14.1715,14.1715,45900.0
2006-02-06 09:50:00,16.37,16.42,16.36,16.39,80400.0,14.1715,14.2148,14.1629,14.1889,80400.0
2006-02-06 09:55:00,16.38,16.44,16.38,16.41,56300.0,14.1802,14.2321,14.1802,14.2062,56300.0
2006-02-06 10:00:00,16.41,16.48,16.4,16.48,41000.0,14.2062,14.2668,14.1975,14.2668,41000.0
2006-02-06 10:05:00,16.48,16.51,16.48,16.51,41900.0,14.2668,14.2927,14.2668,14.2927,41900.0
2006-02-06 10:10:00,16.51,16.53,16.5,16.5,38200.0,14.2927,14.3101,14.2841,14.2841,38200.0
2006-02-06 10:15:00,16.5,16.51,16.47,16.51,25700.0,14.2841,14.2927,14.2581,14.2927,25700.0
2006-02-06 10:20:00,16.5,16.51,16.49,16.51,11300.0,14.2841,14.2927,14.2754,14.2927,11300.0
2006-02-06 10:25:00,16.5,16.52,16.5,16.5,23400.0,14.2841,14.3014,14.2841,14.2841,23400.0
2006-02-06 10:30:00,16.5,16.52,16.5,16.51,50500.0,14.2841,14.3014,14.2841,14.2927,50500.0
2006-02-06 10:35:00,16.51,16.55,16.51,16.55,50600.0,14.2927,14.3274,14.2927,14.3274,50600.0
2006-02-06 10:40:00,16.55,16.59,16.55,16.59,45100.0,14.3274,14.362,14.3274,14.362,45100.0
2006-02-06 10:45:00,16.59,16.63,16.59,16.62,41100.0,14.362,14.3966,14.362,14.388,41100.0
2006-02-06 10:50:00,16.62,16.64,16.62,16.62,36300.0,14.388,14.4053,14.388,14.388,36300.0
2006-02-06 10:55:00,16.62,16.65,16.62,16.64,49200.0,14.388,14.4139,14.388,14.4053,49200.0
2006-02-06 11:00:00,16.64,16.64,16.61,16.62,34700.0,14.4053,14.4053,14.3793,14.388,34700.0
2006-02-06 11:05:00,16.62,16.63,16.57,16.57,42900.0,14.388,14.3966,14.3447,14.3447,42900.0
2006-02-06 11:10:00,16.58,16.61,16.57,16.6,28000.0,14.3533,14.3793,14.3447,14.3707,28000.0
2006-02-06 11:15:00,16.6,16.61,16.6,16.61,15300.0,14.3707,14.3793,14.3707,14.3793,15300.0
2006-02-06 11:20:00,16.6,16.61,16.59,16.6,22700.0,14.3707,14.3793,14.362,14.3707,22700.0
2006-02-06 11:25:00,16.6,16.61,16.59,16.59,13200.0,14.3707,14.3793,14.362,14.362,13200.0
2006-02-06 11:30:00,16.6,16.61,16.59,16.59,17000.0,14.3707,14.3793,14.362,14.362,17000.0
2006-02-06 11:35:00,16.6,16.6,16.59,16.59,12100.0,14.3707,14.3707,14.362,14.362,12100.0
2006-02-06 11:40:00,16.59,16.6,16.58,16.58,13300.0,14.362,14.3707,14.3533,14.3533,13300.0
2006-02-06 11:45:00,16.58,16.6,16.58,16.6,27400.0,14.3533,14.3707,14.3533,14.3707,27400.0
2006-02-06 11:50:00,16.6,16.64,16.6,16.63,27300.0,14.3707,14.4053,14.3707,14.3966,27300.0
2006-02-06 11:55:00,16.62,16.64,16.61,16.64,22900.0,14.388,14.4053,14.3793,14.4053,22900.0
2006-02-06 12:00:00,16.64,16.64,16.62,16.62,19500.0,14.4053,14.4053,14.388,14.388,19500.0
2006-02-06 12:05:00,16.63,16.64,16.63,16.63,17200.0,14.3966,14.4053,14.3966,14.3966,17200.0
2006-02-06 12:10:00,16.62,16.64,16.62,16.64,24400.0,14.388,14.4053,14.388,14.4053,24400.0
2006-02-06 12:15:00,16.63,16.64,16.6,16.62,12900.0,14.3966,14.4053,14.3707,14.388,12900.0
2006-02-06 12:20:00,16.62,16.62,16.6,16.62,20400.0,14.388,14.388,14.3707,14.388,20400.0
2006-02-06 12:25:00,16.61,16.62,16.59,16.6,31900.0,14.3793,14.388,14.362,14.3707,31900.0
2006-02-06 12:30:00,16.61,16.63,16.6,16.63,24800.0,14.3793,14.3966,14.3707,14.3966,24800.0
2006-02-06 12:35:00,16.63,16.63,16.6,16.62,27500.0,14.3966,14.3966,14.3707,14.388,27500.0
2006-02-06 12:40:00,16.62,16.64,16.62,16.63,32500.0,14.388,14.4053,14.388,14.3966,32500.0
2006-02-06 12:45:00,16.63,16.64,16.62,16.62,9700.0,14.3966,14.4053,14.388,14.388,9700.0
2006-02-06 12:50:00,16.62,16.63,16.59,16.59,11700.0,14.388,14.3966,14.362,14.362,11700.0
2006-02-06 12:55:00,16.59,16.61,16.59,16.6,19700.0,14.362,14.3793,14.362,14.3707,19700.0
2006-02-06 13:00:00,16.6,16.61,16.58,16.59,7000.0,14.3707,14.3793,14.3533,14.362,7000.0
2006-02-06 13:05:00,16.59,16.59,16.56,16.59,14200.0,14.362,14.362,14.336,14.362,14200.0
2006-02-06 13:10:00,16.59,16.6,16.55,16.56,14900.0,14.362,14.3707,14.3274,14.336,14900.0
2006-02-06 13:15:00,16.56,16.57,16.54,16.54,11800.0,14.336,14.3447,14.3187,14.3187,11800.0
2006-02-06 13:20:00,16.54,16.54,16.51,16.52,20200.0,14.3187,14.3187,14.2927,14.3014,20200.0
2006-02-06 13:25:00,16.52,16.53,16.5,16.52,14500.0,14.3014,14.3101,14.2841,14.3014,14500.0
2006-02-06 13:30:00,16.51,16.53,16.51,16.52,12100.0,14.2927,14.3101,14.2927,14.3014,12100.0
2006-02-06 13:35:00,16.52,16.52,16.48,16.49,17500.0,14.3014,14.3014,14.2668,14.2754,17500.0
2006-02-06 13:40:00,16.47,16.51,16.47,16.51,19600.0,14.2581,14.2927,14.2581,14.2927,19600.0
2006-02-06 13:45:00,16.51,16.52,16.5,16.52,12000.0,14.2927,14.3014,14.2841,14.3014,12000.0
2006-02-06 13:50:00,16.51,16.51,16.5,16.51,20600.0,14.2927,14.2927,14.2841,14.2927,20600.0
2006-02-06 13:55:00,16.51,16.51,16.5,16.5,26700.0,14.2927,14.2927,14.2841,14.2841,26700.0
2006-02-06 14:00:00,16.5,16.51,16.48,16.49,32200.0,14.2841,14.2927,14.2668,14.2754,32200.0
2006-02-06 14:05:00,16.49,16.52,16.49,16.52,17200.0,14.2754,14.3014,14.2754,14.3014,17200.0
2006-02-06 14:10:00,16.52,16.54,16.51,16.53,22700.0,14.3014,14.3187,14.2927,14.3101,22700.0
2006-02-06 14:15:00,16.53,16.53,16.51,16.51,13700.0,14.3101,14.3101,14.2927,14.2927,13700.0
2006-02-06 14:20:00,16.51,16.53,16.51,16.52,25400.0,14.2927,14.3101,14.2927,14.3014,25400.0
2006-02-06 14:25:00,16.53,16.54,16.52,16.54,16800.0,14.3101,14.3187,14.3014,14.3187,16800.0
2006-02-06 14:30:00,16.55,16.55,16.53,16.54,28400.0,14.3274,14.3274,14.3101,14.3187,28400.0
2006-02-06 14:35:00,16.55,16.56,16.54,16.54,11200.0,14.3274,14.336,14.3187,14.3187,11200.0
2006-02-06 14:40:00,16.54,16.55,16.54,16.55,15900.0,14.3187,14.3274,14.3187,14.3274,15900.0
2006-02-06 14:45:00,16.55,16.57,16.54,16.54,35500.0,14.3274,14.3447,14.3187,14.3187,35500.0
2006-02-06 14:50:00,16.54,16.56,16.53,16.55,17000.0,14.3187,14.336,14.3101,14.3274,17000.0
2006-02-06 14:55:00,16.56,16.56,16.54,16.55,17100.0,14.336,14.336,14.3187,14.3274,17100.0
2006-02-06 15:00:00,16.55,16.56,16.55,16.55,24500.0,14.3274,14.336,14.3274,14.3274,24500.0
2006-02-06 15:05:00,16.56,16.57,16.56,16.57,39400.0,14.336,14.3447,14.336,14.3447,39400.0
2006-02-06 15:10:00,16.57,16.59,16.56,16.59,34800.0,14.3447,14.362,14.336,14.362,34800.0
2006-02-06 15:15:00,16.59,16.59,16.54,16.56,28000.0,14.362,14.362,14.3187,14.336,28000.0
2006-02-06 15:20:00,16.55,16.56,16.52,16.52,21400.0,14.3274,14.336,14.3014,14.3014,21400.0
2006-02-06 15:25:00,16.5,16.54,16.5,16.53,34800.0,14.2841,14.3187,14.2841,14.3101,34800.0
2006-02-06 15:30:00,16.54,16.57,16.53,16.57,81100.0,14.3187,14.3447,14.3101,14.3447,81100.0
2006-02-06 15:35:00,16.57,16.58,16.53,16.53,35100.0,14.3447,14.3533,14.3101,14.3101,35100.0
2006-02-06 15:40:00,16.53,16.55,16.53,16.54,26400.0,14.3101,14.3274,14.3101,14.3187,26400.0
2006-02-06 15:45:00,16.54,16.59,16.54,16.57,60600.0,14.3187,14.362,14.3187,14.3447,60600.0
2006-02-06 15:50:00,16.57,16.58,16.57,16.57,62300.0,14.3447,14.3533,14.3447,14.3447,62300.0
2006-02-06 15:55:00,16.57,16.57,16.55,16.56,54200.0,14.3447,14.3447,14.3274,14.336,54200.0
2006-02-07 09:30:00,16.3,16.32,16.26,16.32,82700.0,14.1109,14.1283,14.0763,14.1283,82700.0
2006-02-07 09:35:00,16.32,16.49,16.32,16.46,37000.0,14.1283,14.2754,14.1283,14.2495,37000.0
2006-02-07 09:40:00,16.46,16.46,16.33,16.41,42900.0,14.2495,14.2495,14.1369,14.2062,42900.0
2006-02-07 09:45:00,16.41,16.42,16.38,16.39,146400.0,14.2062,14.2148,14.1802,14.1889,146400.0
2006-02-07 09:50:00,16.37,16.47,16.36,16.38,87600.0,14.1715,14.2581,14.1629,14.1802,87600.0
2006-02-07 09:55:00,16.36,16.4,16.36,16.38,24800.0,14.1629,14.1975,14.1629,14.1802,24800.0
2006-02-07 10:00:00,16.4,16.43,16.37,16.41,41500.0,14.1975,14.2235,14.1715,14.2062,41500.0
2006-02-07 10:05:00,16.4,16.45,16.39,16.43,42000.0,14.1975,14.2408,14.1889,14.2235,42000.0
2006-02-07 10:10:00,16.43,16.43,16.38,16.4,102800.0,14.2235,14.2235,14.1802,14.1975,102800.0
2006-02-07 10:15:00,16.4,16.4,16.36,16.36,351100.0,14.1975,14.1975,14.1629,14.1629,351100.0
2006-02-07 10:20:00,16.36,16.36,16.24,16.26,75900.0,14.1629,14.1629,14.059,14.0763,75900.0
2006-02-07 10:25:00,16.24,16.34,16.24,16.32,69300.0,14.059,14.1456,14.059,14.1283,69300.0
2006-02-07 10:30:00,16.32,16.32,16.27,16.27,39400.0,14.1283,14.1283,14.085,14.085,39400.0
2006-02-07 10:35:00,16.27,16.29,16.26,16.27,65200.0,14.085,14.1023,14.0763,14.085,65200.0
2006-02-07 10:40:00,16.28,16.28,16.24,16.25,54800.0,14.0936,14.0936,14.059,14.0677,54800.0
2006-02-07 10:45:00,16.25,16.26,16.24,16.26,18900.0,14.0677,14.0763,14.059,14.0763,18900.0
2006-02-07 10:50:00,16.25,16.27,16.24,16.25,39900.0,14.0677,14.085,14.059,14.0677,39900.0
2006-02-07 10:55:00,16.27,16.31,16.25,16.31,32800.0,14.085,14.1196,14.0677,14.1196,32800.0
2006-02-07 11:00:00,16.3,16.32,16.3,16.31,48000.0,14.1109,14.1283,14.1109,14.1196,48000.0
2006-02-07 11:05:00,16.3,16.33,16.29,16.32,35100.0,14.1109,14.1369,14.1023,14.1283,35100.0
2006-02-07 11:10:00,16.32,16.34,16.28,16.34,66900.0,14.1283,14.1456,14.0936,14.1456,66900.0
2006-02-07 11:15:00,16.34,16.41,16.34,16.41,75900.0,14.1456,14.2062,14.1456,14.2062,75900.0
2006-02-07 11:20:00,16.39,16.45,16.39,16.4,30600.0,14.1889,14.2408,14.1889,14.1975,30600.0
2006-02-07 11:25:00,16.4,16.44,16.38,16.41,35700.0,14.1975,14.2321,14.1802,14.2062,35700.0
2006-02-07 11:30:00,16.41,16.42,16.41,16.41,7100.0,14.2062,14.2148,14.2062,14.2062,7100.0
2006-02-07 11:35:00,16.41,16.44,16.4,16.43,45000.0,14.2062,14.2321,14.1975,14.2235,45000.0
2006-02-07 11:40:00,16.43,16.43,16.32,16.32,22100.0,14.2235,14.2235,14.1283,14.1283,22100.0
2006-02-07 11:45:00,16.32,16.36,16.32,16.34,25600.0,14.1283,14.1629,14.1283,14.1456,25600.0
2006-02-07 11:50:00,16.33,16.34,16.32,16.33,20100.0,14.1369,14.1456,14.1283,14.1369,20100.0
2006-02-07 11:55:00,16.33,16.36,16.33,16.34,34500.0,14.1369,14.1629,14.1369,14.1456,34500.0
2006-02-07 12:00:00,16.35,16.36,16.35,16.35,8800.0,14.1542,14.1629,14.1542,14.1542,8800.0
2006-02-07 12:05:00,16.35,16.37,16.35,16.36,28400.0,14.1542,14.1715,14.1542,14.1629,28400.0
2006-02-07 12:10:00,16.36,16.41,16.36,16.4,52600.0,14.1629,14.2062,14.1629,14.1975,52600.0
2006-02-07 12:15:00,16.4,16.41,16.39,16.4,30200.0,14.1975,14.2062,14.1889,14.1975,30200.0
2006-02-07 12:20:00,16.4,16.42,16.4,16.41,19800.0,14.1975,14.2148,14.1975,14.2062,19800.0
2006-02-07 12:25:00,16.4,16.4,16.37,16.37,27700.0,14.1975,14.1975,14.1715,14.1715,27700.0
2006-02-07 12:30:00,16.37,16.39,16.37,16.39,14900.0,14.1715,14.1889,14.1715,14.1889,14900.0
2006-02-07 12:35:00,16.39,16.4,16.31,16.32,81900.0,14.1889,14.1975,14.1196,14.1283,81900.0
2006-02-07 12:40:00,16.32,16.32,16.29,16.29,27600.0,14.1283,14.1283,14.1023,14.1023,27600.0
2006-02-07 12:45:00,16.29,16.3,16.26,16.29,22100.0,14.1023,14.1109,14.0763,14.1023,22100.0
2006-02-07 12:50:00,16.3,16.3,16.27,16.29,93000.0,14.1109,14.1109,14.085,14.1023,93000.0
2006-02-07 12:55:00,16.28,16.28,16.25,16.26,27300.0,14.0936,14.0936,14.0677,14.0763,27300.0
2006-02-07 13:00:00,16.26,16.28,16.24,16.27,70800.0,14.0763,14.0936,14.059,14.085,70800.0
2006-02-07 13:05:00,16.27,16.28,16.25,16.25,35600.0,14.085,14.0936,14.0677,14.0677,35600.0
2006-02-07 13:10:00,16.27,16.29,16.23,16.25,74500.0,14.085,14.1023,14.0503,14.0677,74500.0
2006-02-07 13:15:00,16.25,16.26,16.16,16.17,77100.0,14.0677,14.0763,13.9897,13.9984,77100.0
2006-02-07 13:20:00,16.17,16.2,16.14,16.19,286500.0,13.9984,14.0244,13.9724,14.0157,286500.0
2006-02-07 13:25:00,16.17,16.22,16.17,16.21,34300.0,13.9984,14.0417,13.9984,14.033,34300.0
2006-02-07 13:30:00,16.21,16.22,16.17,16.18,21500.0,14.033,14.0417,13.9984,14.0071,21500.0
2006-02-07 13:35:00,16.18,16.18,16.12,16.12,78900.0,14.0071,14.0071,13.9551,13.9551,78900.0
2006-02-07 13:40:00,16.12,16.14,16.1,16.12,125400.0,13.9551,13.9724,13.9378,13.9551,125400.0
2006-02-07 13:45:00,16.12,16.14,16.11,16.14,30300.0,13.9551,13.9724,13.9465,13.9724,30300.0
2006-02-07 13:50:00,16.13,16.17,16.13,16.16,51600.0,13.9638,13.9984,13.9638,13.9897,51600.0
2006-02-07 13:55:00,16.16,16.16,16.13,16.14,89100.0,13.9897,13.9897,13.9638,13.9724,89100.0
2006-02-07 14:00:00,16.14,16.15,16.11,16.12,28900.0,13.9724,13.9811,13.9465,13.9551,28900.0
2006-02-07 14:05:00,16.12,16.15,16.12,16.14,63500.0,13.9551,13.9811,13.9551,13.9724,63500.0
2006-02-07 14:10:00,16.14,16.15,16.13,16.15,192500.0,13.9724,13.9811,13.9638,13.9811,192500.0
2006-02-07 14:15:00,16.15,16.15,16.14,16.15,56200.0,13.9811,13.9811,13.9724,13.9811,56200.0
2006-02-07 14:20:00,16.15,16.15,16.12,16.13,46200.0,13.9811,13.9811,13.9551,13.9638,46200.0
2006-02-07 14:25:00,16.13,16.17,16.12,16.16,81400.0,13.9638,13.9984,13.9551,13.9897,81400.0
2006-02-07 14:30:00,16.15,16.15,16.14,16.15,24700.0,13.9811,13.9811,13.9724,13.9811,24700.0
2006-02-07 14:35:00,16.15,16.15,16.14,16.14,52400.0,13.9811,13.9811,13.9724,13.9724,52400.0
2006-02-07 14:40:00,16.15,16.16,16.14,16.16,160800.0,13.9811,13.9897,13.9724,13.9897,160800.0
2006-02-07 14:45:00,16.15,16.17,16.15,16.16,114500.0,13.9811,13.9984,13.9811,13.9897,114500.0
2006-02-07 14:50:00,16.17,16.17,16.14,16.15,73000.0,13.9984,13.9984,13.9724,13.9811,73000.0
2006-02-07 14:55:00,16.15,16.17,16.15,16.16,23400.0,13.9811,13.9984,13.9811,13.9897,23400.0
2006-02-07 15:00:00,16.16,16.17,16.15,16.16,42900.0,13.9897,13.9984,13.9811,13.9897,42900.0
2006-02-07 15:05:00,16.16,16.16,16.15,16.15,53600.0,13.9897,13.9897,13.9811,13.9811,53600.0
2006-02-07 15:10:00,16.15,16.16,16.14,16.15,186000.0,13.9811,13.9897,13.9724,13.9811,186000.0
2006-02-07 15:15:00,16.15,16.16,16.14,16.15,109100.0,13.9811,13.9897,13.9724,13.9811,109100.0
2006-02-07 15:20:00,16.15,16.15,16.14,16.15,51700.0,13.9811,13.9811,13.9724,13.9811,51700.0
2006-02-07 15:25:00,16.14,16.16,16.14,16.15,37800.0,13.9724,13.9897,13.9724,13.9811,37800.0
2006-02-07 15:30:00,16.14,16.15,16.14,16.15,33200.0,13.9724,13.9811,13.9724,13.9811,33200.0
2006-02-07 15:35:00,16.15,16.15,16.14,16.15,61200.0,13.9811,13.9811,13.9724,13.9811,61200.0
2006-02-07 15:40:00,16.15,16.15,16.14,16.15,41100.0,13.9811,13.9811,13.9724,13.9811,41100.0
2006-02-07 15:45:00,16.15,16.15,16.14,16.15,75500.0,13.9811,13.9811,13.9724,13.9811,75500.0
2006-02-07 15:50:00,16.15,16.15,16.14,16.14,70500.0,13.9811,13.9811,13.9724,13.9724,70500.0
2006-02-07 15:55:00,16.15,16.16,16.14,16.15,156100.0,13.9811,13.9897,13.9724,13.9811,156100.0
2006-02-08 09:35:00,16.03,16.2,16.03,16.12,107800.0,13.8772,14.0244,13.8772,13.9551,107800.0
2006-02-08 09:40:00,16.12,16.14,16.1,16.14,45900.0,13.9551,13.9724,13.9378,13.9724,45900.0
2006-02-08 09:45:00,16.13,16.14,16.08,16.1,35300.0,13.9638,13.9724,13.9205,13.9378,35300.0
2006-02-08 09:50:00,16.1,16.16,16.09,16.16,45600.0,13.9378,13.9897,13.9291,13.9897,45600.0
2006-02-08 09:55:00,16.17,16.18,16.16,16.17,25800.0,13.9984,14.0071,13.9897,13.9984,25800.0
2006-02-08 10:00:00,16.16,16.27,16.16,16.24,48800.0,13.9897,14.085,13.9897,14.059,48800.0
2006-02-08 10:05:00,16.24,16.26,16.23,16.26,59200.0,14.059,14.0763,14.0503,14.0763,59200.0
2006-02-08 10:10:00,16.27,16.29,16.26,16.27,43700.0,14.085,14.1023,14.0763,14.085,43700.0
2006-02-08 10:15:00,16.27,16.29,16.27,16.29,38600.0,14.085,14.1023,14.085,14.1023,38600.0
2006-02-08 10:20:00,16.29,16.32,16.28,16.31,77100.0,14.1023,14.1283,14.0936,14.1196,77100.0
2006-02-08 10:25:00,16.31,16.32,16.3,16.31,70300.0,14.1196,14.1283,14.1109,14.1196,70300.0
2006-02-08 10:30:00,16.3,16.31,16.24,16.25,53900.0,14.1109,14.1196,14.059,14.0677,53900.0
2006-02-08 10:35:00,16.25,16.26,16.24,16.26,35700.0,14.0677,14.0763,14.059,14.0763,35700.0
2006-02-08 10:40:00,16.26,16.35,16.26,16.35,76300.0,14.0763,14.1542,14.0763,14.1542,76300.0
2006-02-08 10:45:00,16.35,16.4,16.35,16.39,87200.0,14.1542,14.1975,14.1542,14.1889,87200.0
2006-02-08 10:50:00,16.4,16.4,16.31,16.39,24700.0,14.1975,14.1975,14.1196,14.1889,24700.0
2006-02-08 10:55:00,16.39,16.4,16.37,16.37,23100.0,14.1889,14.1975,14.1715,14.1715,23100.0
2006-02-08 11:00:00,16.35,16.37,16.31,16.33,24700.0,14.1542,14.1715,14.1196,14.1369,24700.0
2006-02-08 11:05:00,16.33,16.33,16.3,16.3,12900.0,14.1369,14.1369,14.1109,14.1109,12900.0
2006-02-08 11:10:00,16.27,16.36,16.27,16.32,48900.0,14.085,14.1629,14.085,14.1283,48900.0
2006-02-08 11:15:00,16.32,16.32,16.3,16.32,50300.0,14.1283,14.1283,14.1109,14.1283,50300.0
2006-02-08 11:20:00,16.32,16.36,16.32,16.35,35200.0,14.1283,14.1629,14.1283,14.1542,35200.0
2006-02-08 11:25:00,16.35,16.4,16.35,16.39,51900.0,14.1542,14.1975,14.1542,14.1889,51900.0
2006-02-08 11:30:00,16.39,16.41,16.39,16.39,277500.0,14.1889,14.2062,14.1889,14.1889,277500.0
2006-02-08 11:35:00,16.38,16.4,16.37,16.39,46700.0,14.1802,14.1975,14.1715,14.1889,46700.0
2006-02-08 11:40:00,16.39,16.42,16.39,16.41,41800.0,14.1889,14.2148,14.1889,14.2062,41800.0
2006-02-08 11:45:00,16.4,16.43,16.4,16.42,66900.0,14.1975,14.2235,14.1975,14.2148,66900.0
2006-02-08 11:50:00,16.42,16.43,16.41,16.43,12200.0,14.2148,14.2235,14.2062,14.2235,12200.0
2006-02-08 11:55:00,16.44,16.48,16.43,16.48,55800.0,14.2321,14.2668,14.2235,14.2668,55800.0
2006-02-08 12:00:00,16.48,16.49,16.47,16.48,56300.0,14.2668,14.2754,14.2581,14.2668,56300.0
2006-02-08 12:05:00,16.48,16.48,16.47,16.48,25800.0,14.2668,14.2668,14.2581,14.2668,25800.0
2006-02-08 12:10:00,16.48,16.48,16.45,16.48,36200.0,14.2668,14.2668,14.2408,14.2668,36200.0
2006-02-08 12:15:00,16.47,16.48,16.47,16.48,24800.0,14.2581,14.2668,14.2581,14.2668,24800.0
2006-02-08 12:20:00,16.48,16.49,16.47,16.47,37600.0,14.2668,14.2754,14.2581,14.2581,37600.0
2006-02-08 12:25:00,16.47,16.49,16.47,16.49,26100.0,14.2581,14.2754,14.2581,14.2754,26100.0
2006-02-08 12:30:00,16.49,16.49,16.47,16.49,17900.0,14.2754,14.2754,14.2581,14.2754,17900.0
2006-02-08 12:35:00,16.49,16.53,16.49,16.53,56100.0,14.2754,14.3101,14.2754,14.3101,56100.0
2006-02-08 12:40:00,16.52,16.59,16.52,16.59,61100.0,14.3014,14.362,14.3014,14.362,61100.0
2006-02-08 12:45:00,16.59,16.62,16.57,16.59,83100.0,14.362,14.388,14.3447,14.362,83100.0
2006-02-08 12:50:00,16.59,16.59,16.49,16.51,84000.0,14.362,14.362,14.2754,14.2927,84000.0
2006-02-08 12:55:00,16.5,16.5,16.42,16.42,65800.0,14.2841,14.2841,14.2148,14.2148,65800.0
2006-02-08 13:00:00,16.41,16.43,16.41,16.42,30000.0,14.2062,14.2235,14.2062,14.2148,30000.0
2006-02-08 13:05:00,16.42,16.44,16.42,16.43,43000.0,14.2148,14.2321,14.2148,14.2235,43000.0
2006-02-08 13:10:00,16.42,16.43,16.42,16.42,12600.0,14.2148,14.2235,14.2148,14.2148,12600.0
2006-02-08 13:15:00,16.42,16.43,16.4,16.4,49700.0,14.2148,14.2235,14.1975,14.1975,49700.0
2006-02-08 13:20:00,16.39,16.39,16.35,16.36,34400.0,14.1889,14.1889,14.1542,14.1629,34400.0
2006-02-08 13:25:00,16.35,16.36,16.32,16.33,25200.0,14.1542,14.1629,14.1283,14.1369,25200.0
2006-02-08 13:30:00,16.33,16.37,16.33,16.36,44600.0,14.1369,14.1715,14.1369,14.1629,44600.0
2006-02-08 13:35:00,16.36,16.38,16.36,16.38,18600.0,14.1629,14.1802,14.1629,14.1802,18600.0
2006-02-08 13:40:00,16.38,16.39,16.35,16.36,46000.0,14.1802,14.1889,14.1542,14.1629,46000.0
2006-02-08 13:45:00,16.36,16.38,16.36,16.37,21800.0,14.1629,14.1802,14.1629,14.1715,21800.0
2006-02-08 13:50:00,16.36,16.36,16.33,16.33,17200.0,14.1629,14.1629,14.1369,14.1369,17200.0
2006-02-08 13:55:00,16.34,16.35,16.33,16.34,14400.0,14.1456,14.1542,14.1369,14.1456,14400.0
2006-02-08 14:00:00,16.34,16.35,16.31,16.35,17600.0,14.1456,14.1542,14.1196,14.1542,17600.0
2006-02-08 14:05:00,16.35,16.37,16.34,16.34,27300.0,14.1542,14.1715,14.1456,14.1456,27300.0
2006-02-08 14:10:00,16.34,16.34,16.3,16.31,24200.0,14.1456,14.1456,14.1109,14.1196,24200.0
2006-02-08 14:15:00,16.29,16.3,16.28,16.29,37900.0,14.1023,14.1109,14.0936,14.1023,37900.0
2006-02-08 14:20:00,16.29,16.31,16.29,16.31,15000.0,14.1023,14.1196,14.1023,14.1196,15000.0
2006-02-08 14:25:00,16.31,16.31,16.3,16.3,21300.0,14.1196,14.1196,14.1109,14.1109,21300.0
2006-02-08 14:30:00,16.29,16.29,16.27,16.27,22600.0,14.1023,14.1023,14.085,14.085,22600.0
2006-02-08 14:35:00,16.27,16.28,16.23,16.25,25400.0,14.085,14.0936,14.0503,14.0677,25400.0
2006-02-08 14:40:00,16.26,16.33,16.26,16.32,30000.0,14.0763,14.1369,14.0763,14.1283,30000.0
2006-02-08 14:45:00,16.33,16.33,16.26,16.26,27200.0,14.1369,14.1369,14.0763,14.0763,27200.0
2006-02-08 14:50:00,16.27,16.28,16.25,16.25,14700.0,14.085,14.0936,14.0677,14.0677,14700.0
2006-02-08 14:55:00,16.26,16.26,16.24,16.25,12600.0,14.0763,14.0763,14.059,14.0677,12600.0
2006-02-08 15:00:00,16.25,16.26,16.24,16.26,201000.0,14.0677,14.0763,14.059,14.0763,201000.0
2006-02-08 15:05:00,16.26,16.28,16.25,16.26,63500.0,14.0763,14.0936,14.0677,14.0763,63500.0
2006-02-08 15:10:00,16.25,16.26,16.23,16.25,41100.0,14.0677,14.0763,14.0503,14.0677,41100.0
2006-02-08 15:15:00,16.25,16.26,16.24,16.25,80700.0,14.0677,14.0763,14.059,14.0677,80700.0
2006-02-08 15:20:00,16.26,16.27,16.24,16.26,42200.0,14.0763,14.085,14.059,14.0763,42200.0
2006-02-08 15:25:00,16.26,16.27,16.25,16.25,27500.0,14.0763,14.085,14.0677,14.0677,27500.0
2006-02-08 15:30:00,16.25,16.27,16.25,16.27,32800.0,14.0677,14.085,14.0677,14.085,32800.0
2006-02-08 15:35:00,16.27,16.27,16.26,16.27,39400.0,14.085,14.085,14.0763,14.085,39400.0
2006-02-08 15:40:00,16.26,16.28,16.26,16.28,36500.0,14.0763,14.0936,14.0763,14.0936,36500.0
2006-02-08 15:45:00,16.28,16.34,16.28,16.32,62600.0,14.0936,14.1456,14.0936,14.1283,62600.0
2006-02-08 15:50:00,16.32,16.33,16.31,16.32,79700.0,14.1283,14.1369,14.1196,14.1283,79700.0
2006-02-08 15:55:00,16.32,16.34,16.31,16.32,89700.0,14.1283,14.1456,14.1196,14.1283,89700.0
2006-02-09 09:30:00,16.3,16.36,16.26,16.28,59600.0,14.1109,14.1629,14.0763,14.0936,59600.0
2006-02-09 09:35:00,16.28,16.39,16.27,16.38,28100.0,14.0936,14.1889,14.085,14.1802,28100.0
2006-02-09 09:40:00,16.35,16.37,16.34,16.35,13900.0,14.1542,14.1715,14.1456,14.1542,13900.0
2006-02-09 09:45:00,16.35,16.35,16.32,16.32,12100.0,14.1542,14.1542,14.1283,14.1283,12100.0
2006-02-09 09:50:00,16.33,16.41,16.33,16.41,55100.0,14.1369,14.2062,14.1369,14.2062,55100.0
2006-02-09 09:55:00,16.41,16.42,16.4,16.41,64000.0,14.2062,14.2148,14.1975,14.2062,64000.0
2006-02-09 10:00:00,16.42,16.49,16.41,16.49,36400.0,14.2148,14.2754,14.2062,14.2754,36400.0
2006-02-09 10:05:00,16.48,16.51,16.46,16.46,48600.0,14.2668,14.2927,14.2495,14.2495,48600.0
2006-02-09 10:10:00,16.46,16.5,16.44,16.44,34100.0,14.2495,14.2841,14.2321,14.2321,34100.0
2006-02-09 10:15:00,16.43,16.48,16.43,16.47,13300.0,14.2235,14.2668,14.2235,14.2581,13300.0
2006-02-09 10:20:00,16.47,16.48,16.47,16.47,6500.0,14.2581,14.2668,14.2581,14.2581,6500.0
2006-02-09 10:25:00,16.47,16.48,16.44,16.47,9700.0,14.2581,14.2668,14.2321,14.2581,9700.0
2006-02-09 10:30:00,16.48,16.52,16.47,16.51,36000.0,14.2668,14.3014,14.2581,14.2927,36000.0
2006-02-09 10:35:00,16.51,16.56,16.51,16.55,32800.0,14.2927,14.336,14.2927,14.3274,32800.0
2006-02-09 10:40:00,16.56,16.56,16.55,16.56,30600.0,14.336,14.336,14.3274,14.336,30600.0
2006-02-09 10:45:00,16.56,16.57,16.46,16.48,52700.0,14.336,14.3447,14.2495,14.2668,52700.0
2006-02-09 10:50:00,16.49,16.53,16.48,16.53,20100.0,14.2754,14.3101,14.2668,14.3101,20100.0
2006-02-09 10:55:00,16.52,16.53,16.5,16.51,20300.0,14.3014,14.3101,14.2841,14.2927,20300.0
2006-02-09 11:00:00,16.51,16.51,16.42,16.43,38300.0,14.2927,14.2927,14.2148,14.2235,38300.0
2006-02-09 11:05:00,16.42,16.43,16.4,16.42,39600.0,14.2148,14.2235,14.1975,14.2148,39600.0
2006-02-09 11:10:00,16.42,16.42,16.41,16.41,21500.0,14.2148,14.2148,14.2062,14.2062,21500.0
2006-02-09 11:15:00,16.42,16.44,16.41,16.44,46100.0,14.2148,14.2321,14.2062,14.2321,46100.0
2006-02-09 11:20:00,16.43,16.49,16.43,16.43,106300.0,14.2235,14.2754,14.2235,14.2235,106300.0
2006-02-09 11:25:00,16.44,16.44,16.43,16.44,17900.0,14.2321,14.2321,14.2235,14.2321,17900.0
2006-02-09 11:30:00,16.44,16.46,16.43,16.44,22100.0,14.2321,14.2495,14.2235,14.2321,22100.0
2006-02-09 11:35:00,16.44,16.44,16.41,16.42,5000.0,14.2321,14.2321,14.2062,14.2148,5000.0
2006-02-09 11:40:00,16.41,16.41,16.4,16.41,7500.0,14.2062,14.2062,14.1975,14.2062,7500.0
2006-02-09 11:45:00,16.41,16.41,16.37,16.39,23900.0,14.2062,14.2062,14.1715,14.1889,23900.0
2006-02-09 11:50:00,16.4,16.42,16.4,16.42,41500.0,14.1975,14.2148,14.1975,14.2148,41500.0
2006-02-09 11:55:00,16.41,16.43,16.41,16.41,13600.0,14.2062,14.2235,14.2062,14.2062,13600.0
2006-02-09 12:00:00,16.42,16.42,16.41,16.41,6900.0,14.2148,14.2148,14.2062,14.2062,6900.0
2006-02-09 12:05:00,16.42,16.43,16.42,16.42,22900.0,14.2148,14.2235,14.2148,14.2148,22900.0
2006-02-09 12:10:00,16.42,16.43,16.42,16.43,43100.0,14.2148,14.2235,14.2148,14.2235,43100.0
2006-02-09 12:15:00,16.43,16.44,16.43,16.43,7600.0,14.2235,14.2321,14.2235,14.2235,7600.0
2006-02-09 12:20:00,16.44,16.44,16.43,16.43,19000.0,14.2321,14.2321,14.2235,14.2235,19000.0
2006-02-09 12:25:00,16.43,16.43,16.42,16.42,13000.0,14.2235,14.2235,14.2148,14.2148,13000.0
2006-02-09 12:30:00,16.42,16.43,16.41,16.41,38400.0,14.2148,14.2235,14.2062,14.2062,38400.0
2006-02-09 12:35:00,16.41,16.42,16.39,16.4,17300.0,14.2062,14.2148,14.1889,14.1975,17300.0
2006-02-09 12:40:00,16.4,16.41,16.4,16.4,44400.0,14.1975,14.2062,14.1975,14.1975,44400.0
2006-02-09 12:45:00,16.4,16.43,16.4,16.42,36100.0,14.1975,14.2235,14.1975,14.2148,36100.0
2006-02-09 12:50:00,16.42,16.43,16.41,16.42,14500.0,14.2148,14.2235,14.2062,14.2148,14500.0
2006-02-09 12:55:00,16.42,16.43,16.41,16.41,10000.0,14.2148,14.2235,14.2062,14.2062,10000.0
2006-02-09 13:00:00,16.41,16.41,16.4,16.41,24300.0,14.2062,14.2062,14.1975,14.2062,24300.0
2006-02-09 13:05:00,16.41,16.43,16.41,16.41,5900.0,14.2062,14.2235,14.2062,14.2062,5900.0
2006-02-09 13:10:00,16.41,16.42,16.4,16.42,39600.0,14.2062,14.2148,14.1975,14.2148,39600.0
2006-02-09 13:15:00,16.42,16.43,16.41,16.41,5200.0,14.2148,14.2235,14.2062,14.2062,5200.0
2006-02-09 13:20:00,16.41,16.43,16.41,16.43,42300.0,14.2062,14.2235,14.2062,14.2235,42300.0
2006-02-09 13:25:00,16.43,16.43,16.42,16.42,10400.0,14.2235,14.2235,14.2148,14.2148,10400.0
2006-02-09 13:30:00,16.43,16.43,16.41,16.42,128100.0,14.2235,14.2235,14.2062,14.2148,128100.0
2006-02-09 13:35:00,16.43,16.43,16.42,16.43,18100.0,14.2235,14.2235,14.2148,14.2235,18100.0
2006-02-09 13:40:00,16.42,16.43,16.41,16.42,36100.0,14.2148,14.2235,14.2062,14.2148,36100.0
2006-02-09 13:45:00,16.42,16.42,16.4,16.4,34200.0,14.2148,14.2148,14.1975,14.1975,34200.0
2006-02-09 13:50:00,16.4,16.45,16.4,16.45,46200.0,14.1975,14.2408,14.1975,14.2408,46200.0
2006-02-09 13:55:00,16.45,16.45,16.41,16.42,20300.0,14.2408,14.2408,14.2062,14.2148,20300.0
2006-02-09 14:00:00,16.42,16.43,16.4,16.42,22300.0,14.2148,14.2235,14.1975,14.2148,22300.0
2006-02-09 14:05:00,16.42,16.42,16.4,16.41,35000.0,14.2148,14.2148,14.1975,14.2062,35000.0
2006-02-09 14:10:00,16.41,16.43,16.41,16.42,66900.0,14.2062,14.2235,14.2062,14.2148,66900.0
2006-02-09 14:15:00,16.42,16.43,16.42,16.42,30100.0,14.2148,14.2235,14.2148,14.2148,30100.0
2006-02-09 14:20:00,16.42,16.42,16.4,16.42,6700.0,14.2148,14.2148,14.1975,14.2148,6700.0
2006-02-09 14:25:00,16.41,16.43,16.41,16.43,37000.0,14.2062,14.2235,14.2062,14.2235,37000.0
2006-02-09 14:30:00,16.44,16.44,16.43,16.44,31200.0,14.2321,14.2321,14.2235,14.2321,31200.0
2006-02-09 14:35:00,16.44,16.45,16.43,16.45,31500.0,14.2321,14.2408,14.2235,14.2408,31500.0
2006-02-09 14:40:00,16.45,16.49,16.44,16.49,35000.0,14.2408,14.2754,14.2321,14.2754,35000.0
2006-02-09 14:45:00,16.49,16.5,16.48,16.5,44600.0,14.2754,14.2841,14.2668,14.2841,44600.0
2006-02-09 14:50:00,16.5,16.5,16.47,16.48,28400.0,14.2841,14.2841,14.2581,14.2668,28400.0
2006-02-09 14:55:00,16.47,16.52,16.47,16.51,19800.0,14.2581,14.3014,14.2581,14.2927,19800.0
2006-02-09 15:00:00,16.52,16.56,16.51,16.55,56900.0,14.3014,14.336,14.2927,14.3274,56900.0
2006-02-09 15:05:00,16.56,16.57,16.55,16.56,67100.0,14.336,14.3447,14.3274,14.336,67100.0
2006-02-09 15:10:00,16.56,16.56,16.54,16.56,33200.0,14.336,14.336,14.3187,14.336,33200.0
2006-02-09 15:15:00,16.56,16.57,16.54,16.54,45000.0,14.336,14.3447,14.3187,14.3187,45000.0
2006-02-09 15:20:00,16.53,16.55,16.52,16.55,34200.0,14.3101,14.3274,14.3014,14.3274,34200.0
2006-02-09 15:25:00,16.55,16.57,16.54,16.55,68200.0,14.3274,14.3447,14.3187,14.3274,68200.0
2006-02-09 15:30:00,16.55,16.56,16.54,16.55,83900.0,14.3274,14.336,14.3187,14.3274,83900.0
2006-02-09 15:35:00,16.55,16.55,16.52,16.52,36100.0,14.3274,14.3274,14.3014,14.3014,36100.0
2006-02-09 15:40:00,16.53,16.55,16.5,16.51,56500.0,14.3101,14.3274,14.2841,14.2927,56500.0
2006-02-09 15:45:00,16.51,16.53,16.5,16.53,64900.0,14.2927,14.3101,14.2841,14.3101,64900.0
2006-02-09 15:50:00,16.52,16.53,16.51,16.51,42300.0,14.3014,14.3101,14.2927,14.2927,42300.0
2006-02-09 15:55:00,16.51,16.53,16.5,16.51,71000.0,14.2927,14.3101,14.2841,14.2927,71000.0
2006-02-10 09:30:00,16.42,16.44,16.38,16.44,110000.0,14.2148,14.2321,14.1802,14.2321,110000.0
2006-02-10 09:35:00,16.42,16.48,16.42,16.48,15900.0,14.2148,14.2668,14.2148,14.2668,15900.0
2006-02-10 09:40:00,16.5,16.55,16.5,16.54,69600.0,14.2841,14.3274,14.2841,14.3187,69600.0
2006-02-10 09:45:00,16.53,16.54,16.5,16.5,30700.0,14.3101,14.3187,14.2841,14.2841,30700.0
2006-02-10 09:50:00,16.51,16.51,16.5,16.5,21400.0,14.2927,14.2927,14.2841,14.2841,21400.0
2006-02-10 09:55:00,16.5,16.5,16.49,16.49,35700.0,14.2841,14.2841,14.2754,14.2754,35700.0
2006-02-10 10:00:00,16.49,16.51,16.47,16.47,21700.0,14.2754,14.2927,14.2581,14.2581,21700.0
2006-02-10 10:05:00,16.47,16.51,16.47,16.51,21100.0,14.2581,14.2927,14.2581,14.2927,21100.0
2006-02-10 10:10:00,16.5,16.51,16.49,16.5,16200.0,14.2841,14.2927,14.2754,14.2841,16200.0
2006-02-10 10:15:00,16.5,16.51,16.45,16.45,14700.0,14.2841,14.2927,14.2408,14.2408,14700.0
2006-02-10 10:20:00,16.45,16.48,16.44,16.45,29700.0,14.2408,14.2668,14.2321,14.2408,29700.0
2006-02-10 10:25:00,16.45,16.49,16.45,16.49,19200.0,14.2408,14.2754,14.2408,14.2754,19200.0
2006-02-10 10:30:00,16.49,16.49,16.47,16.47,8900.0,14.2754,14.2754,14.2581,14.2581,8900.0
2006-02-10 10:35:00,16.45,16.46,16.4,16.41,38800.0,14.2408,14.2495,14.1975,14.2062,38800.0
2006-02-10 10:40:00,16.41,16.49,16.41,16.45,55400.0,14.2062,14.2754,14.2062,14.2408,55400.0
2006-02-10 10:45:00,16.45,16.46,16.44,16.44,14700.0,14.2408,14.2495,14.2321,14.2321,14700.0
2006-02-10 10:50:00,16.43,16.46,16.41,16.46,35600.0,14.2235,14.2495,14.2062,14.2495,35600.0
2006-02-10 10:55:00,16.46,16.47,16.46,16.47,14800.0,14.2495,14.2581,14.2495,14.2581,14800.0
2006-02-10 11:00:00,16.46,16.47,16.43,16.45,49200.0,14.2495,14.2581,14.2235,14.2408,49200.0
2006-02-10 11:05:00,16.45,16.46,16.44,16.46,46100.0,14.2408,14.2495,14.2321,14.2495,46100.0
2006-02-10 11:10:00,16.46,16.46,16.43,16.43,46000.0,14.2495,14.2495,14.2235,14.2235,46000.0
2006-02-10 11:15:00,16.44,16.44,16.42,16.43,17500.0,14.2321,14.2321,14.2148,14.2235,17500.0
2006-02-10 11:20:00,16.43,16.48,16.42,16.47,20900.0,14.2235,14.2668,14.2148,14.2581,20900.0
2006-02-10 11:25:00,16.47,16.48,16.46,16.48,28800.0,14.2581,14.2668,14.2495,14.2668,28800.0
2006-02-10 11:30:00,16.48,16.48,16.4,16.41,13400.0,14.2668,14.2668,14.1975,14.2062,13400.0
2006-02-10 11:35:00,16.41,16.43,16.39,16.43,30900.0,14.2062,14.2235,14.1889,14.2235,30900.0
2006-02-10 11:40:00,16.43,16.44,16.41,16.41,10500.0,14.2235,14.2321,14.2062,14.2062,10500.0
2006-02-10 11:45:00,16.42,16.43,16.41,16.43,36500.0,14.2148,14.2235,14.2062,14.2235,36500.0
2006-02-10 11:50:00,16.43,16.45,16.43,16.44,35300.0,14.2235,14.2408,14.2235,14.2321,35300.0
2006-02-10 11:55:00,16.43,16.44,16.43,16.43,2200.0,14.2235,14.2321,14.2235,14.2235,2200.0
2006-02-10 12:00:00,16.43,16.46,16.43,16.46,20400.0,14.2235,14.2495,14.2235,14.2495,20400.0
2006-02-10 12:05:00,16.46,16.49,16.46,16.48,21600.0,14.2495,14.2754,14.2495,14.2668,21600.0
2006-02-10 12:10:00,16.48,16.5,16.48,16.5,5200.0,14.2668,14.2841,14.2668,14.2841,5200.0
2006-02-10 12:15:00,16.49,16.52,16.49,16.5,17400.0,14.2754,14.3014,14.2754,14.2841,17400.0
2006-02-10 12:20:00,16.5,16.54,16.5,16.52,14600.0,14.2841,14.3187,14.2841,14.3014,14600.0
2006-02-10 12:25:00,16.52,16.55,16.52,16.55,23200.0,14.3014,14.3274,14.3014,14.3274,23200.0
2006-02-10 12:30:00,16.55,16.57,16.54,16.54,49200.0,14.3274,14.3447,14.3187,14.3187,49200.0
2006-02-10 12:35:00,16.54,16.56,16.54,16.56,15300.0,14.3187,14.336,14.3187,14.336,15300.0
2006-02-10 12:40:00,16.56,16.59,16.56,16.57,29800.0,14.336,14.362,14.336,14.3447,29800.0
2006-02-10 12:45:00,16.57,16.57,16.53,16.54,31500.0,14.3447,14.3447,14.3101,14.3187,31500.0
2006-02-10 12:50:00,16.54,16.55,16.52,16.52,17800.0,14.3187,14.3274,14.3014,14.3014,17800.0
2006-02-10 12:55:00,16.53,16.53,16.52,16.52,11000.0,14.3101,14.3101,14.3014,14.3014,11000.0
2006-02-10 13:00:00,16.52,16.53,16.51,16.53,18400.0,14.3014,14.3101,14.2927,14.3101,18400.0
2006-02-10 13:05:00,16.52,16.53,16.52,16.52,14700.0,14.3014,14.3101,14.3014,14.3014,14700.0
2006-02-10 13:10:00,16.52,16.54,16.52,16.54,8700.0,14.3014,14.3187,14.3014,14.3187,8700.0
2006-02-10 13:15:00,16.53,16.54,16.53,16.53,15800.0,14.3101,14.3187,14.3101,14.3101,15800.0
2006-02-10 13:20:00,16.53,16.54,16.5,16.5,58600.0,14.3101,14.3187,14.2841,14.2841,58600.0
2006-02-10 13:25:00,16.49,16.5,16.49,16.5,39200.0,14.2754,14.2841,14.2754,14.2841,39200.0
2006-02-10 13:30:00,16.5,16.5,16.49,16.49,3600.0,14.2841,14.2841,14.2754,14.2754,3600.0
2006-02-10 13:35:00,16.49,16.49,16.49,16.49,13500.0,14.2754,14.2754,14.2754,14.2754,13500.0
2006-02-10 13:40:00,16.48,16.48,16.44,16.47,29300.0,14.2668,14.2668,14.2321,14.2581,29300.0
2006-02-10 13:45:00,16.47,16.49,16.47,16.49,6200.0,14.2581,14.2754,14.2581,14.2754,6200.0
2006-02-10 13:50:00,16.49,16.49,16.47,16.47,13100.0,14.2754,14.2754,14.2581,14.2581,13100.0
2006-02-10 13:55:00,16.48,16.48,16.45,16.47,61000.0,14.2668,14.2668,14.2408,14.2581,61000.0
2006-02-10 14:00:00,16.47,16.49,16.47,16.48,7200.0,14.2581,14.2754,14.2581,14.2668,7200.0
2006-02-10 14:05:00,16.49,16.52,16.49,16.5,53900.0,14.2754,14.3014,14.2754,14.2841,53900.0
2006-02-10 14:10:00,16.5,16.51,16.49,16.49,13200.0,14.2841,14.2927,14.2754,14.2754,13200.0
2006-02-10 14:15:00,16.49,16.49,16.46,16.47,11200.0,14.2754,14.2754,14.2495,14.2581,11200.0
2006-02-10 14:20:00,16.47,16.5,16.46,16.49,39700.0,14.2581,14.2841,14.2495,14.2754,39700.0
2006-02-10 14:25:00,16.5,16.51,16.5,16.5,22400.0,14.2841,14.2927,14.2841,14.2841,22400.0
2006-02-10 14:30:00,16.5,16.51,16.48,16.48,10600.0,14.2841,14.2927,14.2668,14.2668,10600.0
2006-02-10 14:35:00,16.47,16.5,16.47,16.48,70900.0,14.2581,14.2841,14.2581,14.2668,70900.0
2006-02-10 14:40:00,16.48,16.5,16.47,16.49,43100.0,14.2668,14.2841,14.2581,14.2754,43100.0
2006-02-10 14:45:00,16.48,16.49,16.47,16.47,34500.0,14.2668,14.2754,14.2581,14.2581,34500.0
2006-02-10 14:50:00,16.48,16.49,16.46,16.47,57000.0,14.2668,14.2754,14.2495,14.2581,57000.0
2006-02-10 14:55:00,16.46,16.47,16.45,16.45,25600.0,14.2495,14.2581,14.2408,14.2408,25600.0
2006-02-10 15:00:00,16.46,16.47,16.46,16.46,23900.0,14.2495,14.2581,14.2495,14.2495,23900.0
2006-02-10 15:05:00,16.47,16.47,16.45,16.46,86800.0,14.2581,14.2581,14.2408,14.2495,86800.0
2006-02-10 15:10:00,16.46,16.46,16.43,16.46,38900.0,14.2495,14.2495,14.2235,14.2495,38900.0
2006-02-10 15:15:00,16.45,16.47,16.43,16.43,54900.0,14.2408,14.2581,14.2235,14.2235,54900.0
2006-02-10 15:20:00,16.44,16.44,16.41,16.41,57900.0,14.2321,14.2321,14.2062,14.2062,57900.0
2006-02-10 15:25:00,16.42,16.42,16.4,16.41,25400.0,14.2148,14.2148,14.1975,14.2062,25400.0
2006-02-10 15:30:00,16.41,16.42,16.4,16.4,11600.0,14.2062,14.2148,14.1975,14.1975,11600.0
2006-02-10 15:35:00,16.4,16.44,16.4,16.43,65700.0,14.1975,14.2321,14.1975,14.2235,65700.0
2006-02-10 15:40:00,16.43,16.44,16.42,16.44,21200.0,14.2235,14.2321,14.2148,14.2321,21200.0
2006-02-10 15:45:00,16.44,16.47,16.44,16.47,24200.0,14.2321,14.2581,14.2321,14.2581,24200.0
2006-02-10 15:50:00,16.47,16.47,16.44,16.46,37900.0,14.2581,14.2581,14.2321,14.2495,37900.0
2006-02-10 15:55:00,16.45,16.46,16.44,16.44,61500.0,14.2408,14.2495,14.2321,14.2321,61500.0
2006-02-13 09:30:00,16.35,16.38,16.35,16.37,39500.0,14.1542,14.1802,14.1542,14.1715,39500.0
2006-02-13 09:35:00,16.38,16.42,16.35,16.4,29500.0,14.1802,14.2148,14.1542,14.1975,29500.0
2006-02-13 09:40:00,16.39,16.4,16.36,16.38,8400.0,14.1889,14.1975,14.1629,14.1802,8400.0
2006-02-13 09:45:00,16.39,16.44,16.38,16.43,14700.0,14.1889,14.2321,14.1802,14.2235,14700.0
2006-02-13 09:50:00,16.43,16.44,16.42,16.44,20900.0,14.2235,14.2321,14.2148,14.2321,20900.0
2006-02-13 09:55:00,16.44,16.45,16.41,16.41,47400.0,14.2321,14.2408,14.2062,14.2062,47400.0
2006-02-13 10:00:00,16.42,16.42,16.4,16.4,20400.0,14.2148,14.2148,14.1975,14.1975,20400.0
2006-02-13 10:05:00,16.4,16.4,16.34,16.34,20400.0,14.1975,14.1975,14.1456,14.1456,20400.0
2006-02-13 10:10:00,16.36,16.4,16.35,16.38,13000.0,14.1629,14.1975,14.1542,14.1802,13000.0
2006-02-13 10:15:00,16.39,16.41,16.38,16.4,36300.0,14.1889,14.2062,14.1802,14.1975,36300.0
2006-02-13 10:20:00,16.4,16.4,16.36,16.36,22700.0,14.1975,14.1975,14.1629,14.1629,22700.0
2006-02-13 10:25:00,16.37,16.37,16.26,16.3,31100.0,14.1715,14.1715,14.0763,14.1109,31100.0
2006-02-13 10:30:00,16.29,16.32,16.29,16.31,15100.0,14.1023,14.1283,14.1023,14.1196,15100.0
2006-02-13 10:35:00,16.32,16.34,16.32,16.34,9600.0,14.1283,14.1456,14.1283,14.1456,9600.0
2006-02-13 10:40:00,16.34,16.4,16.34,16.4,11700.0,14.1456,14.1975,14.1456,14.1975,11700.0
2006-02-13 10:45:00,16.4,16.42,16.4,16.42,17300.0,14.1975,14.2148,14.1975,14.2148,17300.0
2006-02-13 10:50:00,16.41,16.47,16.41,16.46,36000.0,14.2062,14.2581,14.2062,14.2495,36000.0
2006-02-13 10:55:00,16.46,16.46,16.41,16.41,14300.0,14.2495,14.2495,14.2062,14.2062,14300.0
2006-02-13 11:00:00,16.4,16.41,16.39,16.4,60400.0,14.1975,14.2062,14.1889,14.1975,60400.0
2006-02-13 11:05:00,16.41,16.42,16.4,16.41,64800.0,14.2062,14.2148,14.1975,14.2062,64800.0
2006-02-13 11:10:00,16.42,16.42,16.38,16.38,78800.0,14.2148,14.2148,14.1802,14.1802,78800.0
2006-02-13 11:15:00,16.38,16.39,16.35,16.37,33200.0,14.1802,14.1889,14.1542,14.1715,33200.0
2006-02-13 11:20:00,16.37,16.38,16.36,16.37,8700.0,14.1715,14.1802,14.1629,14.1715,8700.0
2006-02-13 11:25:00,16.38,16.42,16.38,16.41,33400.0,14.1802,14.2148,14.1802,14.2062,33400.0
2006-02-13 11:30:00,16.41,16.42,16.37,16.37,21800.0,14.2062,14.2148,14.1715,14.1715,21800.0
2006-02-13 11:35:00,16.38,16.39,16.37,16.38,4700.0,14.1802,14.1889,14.1715,14.1802,4700.0
2006-02-13 11:40:00,16.38,16.4,16.38,16.39,16800.0,14.1802,14.1975,14.1802,14.1889,16800.0
2006-02-13 11:45:00,16.39,16.4,16.39,16.39,17200.0,14.1889,14.1975,14.1889,14.1889,17200.0
2006-02-13 11:50:00,16.39,16.39,16.38,16.39,19500.0,14.1889,14.1889,14.1802,14.1889,19500.0
2006-02-13 11:55:00,16.39,16.39,16.38,16.38,13000.0,14.1889,14.1889,14.1802,14.1802,13000.0
2006-02-13 12:00:00,16.38,16.39,16.36,16.38,17500.0,14.1802,14.1889,14.1629,14.1802,17500.0
2006-02-13 12:05:00,16.39,16.41,16.39,16.4,10500.0,14.1889,14.2062,14.1889,14.1975,10500.0
2006-02-13 12:10:00,16.41,16.43,16.41,16.42,39900.0,14.2062,14.2235,14.2062,14.2148,39900.0
2006-02-13 12:15:00,16.42,16.42,16.4,16.4,55200.0,14.2148,14.2148,14.1975,14.1975,55200.0
2006-02-13 12:20:00,16.42,16.42,16.4,16.41,4700.0,14.2148,14.2148,14.1975,14.2062,4700.0
2006-02-13 12:25:00,16.41,16.44,16.41,16.44,13700.0,14.2062,14.2321,14.2062,14.2321,13700.0
2006-02-13 12:30:00,16.44,16.45,16.43,16.44,86300.0,14.2321,14.2408,14.2235,14.2321,86300.0
2006-02-13 12:35:00,16.45,16.45,16.44,16.44,42500.0,14.2408,14.2408,14.2321,14.2321,42500.0
2006-02-13 12:40:00,16.43,16.44,16.42,16.44,9500.0,14.2235,14.2321,14.2148,14.2321,9500.0
2006-02-13 12:45:00,16.44,16.46,16.43,16.45,9400.0,14.2321,14.2495,14.2235,14.2408,9400.0
2006-02-13 12:50:00,16.46,16.48,16.45,16.48,8100.0,14.2495,14.2668,14.2408,14.2668,8100.0
2006-02-13 12:55:00,16.47,16.5,16.47,16.48,23800.0,14.2581,14.2841,14.2581,14.2668,23800.0
2006-02-13 13:00:00,16.49,16.5,16.48,16.49,18900.0,14.2754,14.2841,14.2668,14.2754,18900.0
2006-02-13 13:05:00,16.48,16.48,16.47,16.48,4300.0,14.2668,14.2668,14.2581,14.2668,4300.0
2006-02-13 13:10:00,16.47,16.48,16.45,16.46,4900.0,14.2581,14.2668,14.2408,14.2495,4900.0
2006-02-13 13:15:00,16.45,16.46,16.44,16.44,65000.0,14.2408,14.2495,14.2321,14.2321,65000.0
2006-02-13 13:20:00,16.44,16.45,16.43,16.44,15800.0,14.2321,14.2408,14.2235,14.2321,15800.0
2006-02-13 13:25:00,16.44,16.44,16.42,16.43,6000.0,14.2321,14.2321,14.2148,14.2235,6000.0
2006-02-13 13:30:00,16.43,16.44,16.42,16.43,16700.0,14.2235,14.2321,14.2148,14.2235,16700.0
2006-02-13 13:35:00,16.44,16.44,16.42,16.43,15500.0,14.2321,14.2321,14.2148,14.2235,15500.0
2006-02-13 13:40:00,16.43,16.44,16.42,16.42,17700.0,14.2235,14.2321,14.2148,14.2148,17700.0
2006-02-13 13:45:00,16.43,16.43,16.41,16.42,25300.0,14.2235,14.2235,14.2062,14.2148,25300.0
2006-02-13 13:50:00,16.42,16.44,16.42,16.44,41300.0,14.2148,14.2321,14.2148,14.2321,41300.0
2006-02-13 13:55:00,16.43,16.45,16.43,16.44,14800.0,14.2235,14.2408,14.2235,14.2321,14800.0
2006-02-13 14:00:00,16.43,16.44,16.43,16.43,9900.0,14.2235,14.2321,14.2235,14.2235,9900.0
2006-02-13 14:05:00,16.44,16.46,16.43,16.45,70000.0,14.2321,14.2495,14.2235,14.2408,70000.0
2006-02-13 14:10:00,16.45,16.46,16.44,16.44,18500.0,14.2408,14.2495,14.2321,14.2321,18500.0
2006-02-13 14:15:00,16.44,16.46,16.44,16.45,51400.0,14.2321,14.2495,14.2321,14.2408,51400.0
2006-02-13 14:20:00,16.45,16.45,16.45,16.45,2300.0,14.2408,14.2408,14.2408,14.2408,2300.0
2006-02-13 14:25:00,16.44,16.46,16.44,16.46,17500.0,14.2321,14.2495,14.2321,14.2495,17500.0
2006-02-13 14:30:00,16.46,16.47,16.46,16.47,11500.0,14.2495,14.2581,14.2495,14.2581,11500.0
2006-02-13 14:35:00,16.47,16.47,16.43,16.43,37600.0,14.2581,14.2581,14.2235,14.2235,37600.0
2006-02-13 14:40:00,16.43,16.45,16.42,16.44,92800.0,14.2235,14.2408,14.2148,14.2321,92800.0
2006-02-13 14:45:00,16.44,16.45,16.43,16.44,52300.0,14.2321,14.2408,14.2235,14.2321,52300.0
2006-02-13 14:50:00,16.44,16.44,16.41,16.42,58400.0,14.2321,14.2321,14.2062,14.2148,58400.0
2006-02-13 14:55:00,16.41,16.43,16.4,16.41,22300.0,14.2062,14.2235,14.1975,14.2062,22300.0
2006-02-13 15:00:00,16.42,16.43,16.41,16.42,15500.0,14.2148,14.2235,14.2062,14.2148,15500.0
2006-02-13 15:05:00,16.41,16.43,16.41,16.41,25900.0,14.2062,14.2235,14.2062,14.2062,25900.0
2006-02-13 15:10:00,16.41,16.44,16.41,16.44,16500.0,14.2062,14.2321,14.2062,14.2321,16500.0
2006-02-13 15:15:00,16.44,16.45,16.43,16.45,32000.0,14.2321,14.2408,14.2235,14.2408,32000.0
2006-02-13 15:20:00,16.45,16.47,16.45,16.46,23800.0,14.2408,14.2581,14.2408,14.2495,23800.0
2006-02-13 15:25:00,16.45,16.46,16.44,16.44,14300.0,14.2408,14.2495,14.2321,14.2321,14300.0
2006-02-13 15:30:00,16.45,16.47,16.45,16.45,63700.0,14.2408,14.2581,14.2408,14.2408,63700.0
2006-02-13 15:35:00,16.47,16.47,16.43,16.45,34700.0,14.2581,14.2581,14.2235,14.2408,34700.0
2006-02-13 15:40:00,16.45,16.45,16.43,16.43,124300.0,14.2408,14.2408,14.2235,14.2235,124300.0
2006-02-13 15:45:00,16.43,16.45,16.42,16.44,73400.0,14.2235,14.2408,14.2148,14.2321,73400.0
2006-02-13 15:50:00,16.45,16.45,16.43,16.44,117200.0,14.2408,14.2408,14.2235,14.2321,117200.0
2006-02-13 15:55:00,16.44,16.45,16.43,16.44,49200.0,14.2321,14.2408,14.2235,14.2321,49200.0
2006-02-14 09:30:00,16.43,16.5,16.43,16.43,75100.0,14.2235,14.2841,14.2235,14.2235,75100.0
2006-02-14 09:35:00,16.44,16.48,16.43,16.44,59600.0,14.2321,14.2668,14.2235,14.2321,59600.0
2006-02-14 09:40:00,16.44,16.44,16.37,16.38,42400.0,14.2321,14.2321,14.1715,14.1802,42400.0
2006-02-14 09:45:00,16.39,16.44,16.38,16.42,35800.0,14.1889,14.2321,14.1802,14.2148,35800.0
2006-02-14 09:50:00,16.4,16.44,16.38,16.43,24100.0,14.1975,14.2321,14.1802,14.2235,24100.0
2006-02-14 09:55:00,16.44,16.46,16.43,16.44,38100.0,14.2321,14.2495,14.2235,14.2321,38100.0
2006-02-14 10:00:00,16.43,16.44,16.39,16.41,24000.0,14.2235,14.2321,14.1889,14.2062,24000.0
2006-02-14 10:05:00,16.41,16.48,16.41,16.45,31800.0,14.2062,14.2668,14.2062,14.2408,31800.0
2006-02-14 10:10:00,16.45,16.49,16.45,16.48,28800.0,14.2408,14.2754,14.2408,14.2668,28800.0
2006-02-14 10:15:00,16.47,16.5,16.45,16.49,25900.0,14.2581,14.2841,14.2408,14.2754,25900.0
2006-02-14 10:20:00,16.49,16.5,16.48,16.5,35600.0,14.2754,14.2841,14.2668,14.2841,35600.0
2006-02-14 10:25:00,16.5,16.53,16.45,16.45,93700.0,14.2841,14.3101,14.2408,14.2408,93700.0
2006-02-14 10:30:00,16.45,16.46,16.44,16.44,43100.0,14.2408,14.2495,14.2321,14.2321,43100.0
2006-02-14 10:35:00,16.44,16.46,16.44,16.44,59300.0,14.2321,14.2495,14.2321,14.2321,59300.0
2006-02-14 10:40:00,16.44,16.45,16.43,16.44,43200.0,14.2321,14.2408,14.2235,14.2321,43200.0
2006-02-14 10:45:00,16.45,16.48,16.44,16.45,48200.0,14.2408,14.2668,14.2321,14.2408,48200.0
2006-02-14 10:50:00,16.45,16.47,16.43,16.47,27600.0,14.2408,14.2581,14.2235,14.2581,27600.0
2006-02-14 10:55:00,16.46,16.47,16.44,16.47,21300.0,14.2495,14.2581,14.2321,14.2581,21300.0
2006-02-14 11:00:00,16.48,16.53,16.47,16.5,48900.0,14.2668,14.3101,14.2581,14.2841,48900.0
2006-02-14 11:05:00,16.51,16.53,16.5,16.5,58800.0,14.2927,14.3101,14.2841,14.2841,58800.0
2006-02-14 11:10:00,16.5,16.55,16.49,16.55,43300.0,14.2841,14.3274,14.2754,14.3274,43300.0
2006-02-14 11:15:00,16.55,16.56,16.53,16.56,42100.0,14.3274,14.336,14.3101,14.336,42100.0
2006-02-14 11:20:00,16.56,16.56,16.52,16.53,32900.0,14.336,14.336,14.3014,14.3101,32900.0
2006-02-14 11:25:00,16.53,16.56,16.53,16.54,10900.0,14.3101,14.336,14.3101,14.3187,10900.0
2006-02-14 11:30:00,16.55,16.57,16.54,16.54,19100.0,14.3274,14.3447,14.3187,14.3187,19100.0
2006-02-14 11:35:00,16.54,16.57,16.54,16.57,25600.0,14.3187,14.3447,14.3187,14.3447,25600.0
2006-02-14 11:40:00,16.56,16.59,16.56,16.58,37100.0,14.336,14.362,14.336,14.3533,37100.0
2006-02-14 11:45:00,16.59,16.6,16.58,16.59,29800.0,14.362,14.3707,14.3533,14.362,29800.0
2006-02-14 11:50:00,16.59,16.65,16.59,16.65,44800.0,14.362,14.4139,14.362,14.4139,44800.0
2006-02-14 11:55:00,16.65,16.69,16.64,16.67,45600.0,14.4139,14.4486,14.4053,14.4313,45600.0
2006-02-14 12:00:00,16.68,16.72,16.65,16.71,63000.0,14.4399,14.4745,14.4139,14.4659,63000.0
2006-02-14 12:05:00,16.72,16.72,16.66,16.66,33800.0,14.4745,14.4745,14.4226,14.4226,33800.0
2006-02-14 12:10:00,16.65,16.68,16.65,16.65,23200.0,14.4139,14.4399,14.4139,14.4139,23200.0
2006-02-14 12:15:00,16.65,16.68,16.64,16.65,22800.0,14.4139,14.4399,14.4053,14.4139,22800.0
2006-02-14 12:20:00,16.66,16.66,16.64,16.66,16200.0,14.4226,14.4226,14.4053,14.4226,16200.0
2006-02-14 12:25:00,16.66,16.66,16.64,16.65,5600.0,14.4226,14.4226,14.4053,14.4139,5600.0
2006-02-14 12:30:00,16.65,16.66,16.64,16.64,7000.0,14.4139,14.4226,14.4053,14.4053,7000.0
2006-02-14 12:35:00,16.65,16.66,16.64,16.66,10500.0,14.4139,14.4226,14.4053,14.4226,10500.0
2006-02-14 12:40:00,16.66,16.69,16.66,16.69,17700.0,14.4226,14.4486,14.4226,14.4486,17700.0
2006-02-14 12:45:00,16.69,16.7,16.68,16.68,14100.0,14.4486,14.4572,14.4399,14.4399,14100.0
2006-02-14 12:50:00,16.68,16.69,16.65,16.66,31600.0,14.4399,14.4486,14.4139,14.4226,31600.0
2006-02-14 12:55:00,16.66,16.67,16.64,16.64,6300.0,14.4226,14.4313,14.4053,14.4053,6300.0
2006-02-14 13:00:00,16.64,16.67,16.64,16.67,38200.0,14.4053,14.4313,14.4053,14.4313,38200.0
2006-02-14 13:05:00,16.66,16.68,16.66,16.68,10200.0,14.4226,14.4399,14.4226,14.4399,10200.0
2006-02-14 13:10:00,16.67,16.67,16.65,16.65,34000.0,14.4313,14.4313,14.4139,14.4139,34000.0
2006-02-14 13:15:00,16.65,16.68,16.65,16.67,18300.0,14.4139,14.4399,14.4139,14.4313,18300.0
2006-02-14 13:20:00,16.67,16.68,16.66,16.66,26700.0,14.4313,14.4399,14.4226,14.4226,26700.0
2006-02-14 13:25:00,16.67,16.68,16.65,16.68,26500.0,14.4313,14.4399,14.4139,14.4399,26500.0
2006-02-14 13:30:00,16.68,16.7,16.68,16.69,14700.0,14.4399,14.4572,14.4399,14.4486,14700.0
2006-02-14 13:35:00,16.7,16.71,16.69,16.71,37900.0,14.4572,14.4659,14.4486,14.4659,37900.0
2006-02-14 13:40:00,16.71,16.74,16.7,16.74,79800.0,14.4659,14.4919,14.4572,14.4919,79800.0
2006-02-14 13:45:00,16.74,16.76,16.73,16.75,146800.0,14.4919,14.5092,14.4832,14.5005,146800.0
2006-02-14 13:50:00,16.74,16.74,16.72,16.72,30900.0,14.4919,14.4919,14.4745,14.4745,30900.0
2006-02-14 13:55:00,16.72,16.73,16.72,16.72,8600.0,14.4745,14.4832,14.4745,14.4745,8600.0
2006-02-14 14:00:00,16.72,16.74,16.72,16.74,17500.0,14.4745,14.4919,14.4745,14.4919,17500.0
2006-02-14 14:05:00,16.73,16.77,16.73,16.77,76500.0,14.4832,14.5178,14.4832,14.5178,76500.0
2006-02-14 14:10:00,16.77,16.79,16.76,16.77,27500.0,14.5178,14.5351,14.5092,14.5178,27500.0
2006-02-14 14:15:00,16.78,16.78,16.74,16.75,37300.0,14.5265,14.5265,14.4919,14.5005,37300.0
2006-02-14 14:20:00,16.75,16.77,16.75,16.76,30500.0,14.5005,14.5178,14.5005,14.5092,30500.0
2006-02-14 14:25:00,16.76,16.8,16.75,16.79,47400.0,14.5092,14.5438,14.5005,14.5351,47400.0
2006-02-14 14:30:00,16.8,16.84,16.8,16.82,50100.0,14.5438,14.5784,14.5438,14.5611,50100.0
2006-02-14 14:35:00,16.82,16.84,16.82,16.83,19200.0,14.5611,14.5784,14.5611,14.5698,19200.0
2006-02-14 14:40:00,16.84,16.84,16.79,16.79,35800.0,14.5784,14.5784,14.5351,14.5351,35800.0
2006-02-14 14:45:00,16.8,16.8,16.79,16.79,25500.0,14.5438,14.5438,14.5351,14.5351,25500.0
2006-02-14 14:50:00,16.79,16.81,16.77,16.79,32900.0,14.5351,14.5525,14.5178,14.5351,32900.0
2006-02-14 14:55:00,16.79,16.8,16.77,16.79,24800.0,14.5351,14.5438,14.5178,14.5351,24800.0
2006-02-14 15:00:00,16.79,16.81,16.77,16.78,55900.0,14.5351,14.5525,14.5178,14.5265,55900.0
2006-02-14 15:05:00,16.77,16.77,16.69,16.7,57600.0,14.5178,14.5178,14.4486,14.4572,57600.0
2006-02-14 15:10:00,16.7,16.75,16.7,16.75,31900.0,14.4572,14.5005,14.4572,14.5005,31900.0
2006-02-14 15:15:00,16.75,16.8,16.75,16.78,34300.0,14.5005,14.5438,14.5005,14.5265,34300.0
2006-02-14 15:20:00,16.77,16.79,16.76,16.79,32200.0,14.5178,14.5351,14.5092,14.5351,32200.0
2006-02-14 15:25:00,16.79,16.84,16.79,16.84,41200.0,14.5351,14.5784,14.5351,14.5784,41200.0
2006-02-14 15:30:00,16.84,16.85,16.82,16.82,65800.0,14.5784,14.5871,14.5611,14.5611,65800.0
2006-02-14 15:35:00,16.82,16.83,16.76,16.78,53900.0,14.5611,14.5698,14.5092,14.5265,53900.0
2006-02-14 15:40:00,16.78,16.8,16.78,16.8,84900.0,14.5265,14.5438,14.5265,14.5438,84900.0
2006-02-14 15:45:00,16.79,16.81,16.79,16.81,80200.0,14.5351,14.5525,14.5351,14.5525,80200.0
2006-02-14 15:50:00,16.81,16.83,16.8,16.82,68000.0,14.5525,14.5698,14.5438,14.5611,68000.0
2006-02-14 15:55:00,16.82,16.83,16.81,16.82,151900.0,14.5611,14.5698,14.5525,14.5611,151900.0
2006-02-15 09:30:00,16.7,16.7,16.64,16.66,99500.0,14.4572,14.4572,14.4053,14.4226,99500.0
2006-02-15 09:35:00,16.68,16.72,16.66,16.7,24700.0,14.4399,14.4745,14.4226,14.4572,24700.0
2006-02-15 09:40:00,16.7,16.74,16.69,16.71,21400.0,14.4572,14.4919,14.4486,14.4659,21400.0
2006-02-15 09:45:00,16.71,16.73,16.66,16.67,32700.0,14.4659,14.4832,14.4226,14.4313,32700.0
2006-02-15 09:50:00,16.67,16.75,16.66,16.73,35000.0,14.4313,14.5005,14.4226,14.4832,35000.0
2006-02-15 09:55:00,16.74,16.75,16.7,16.74,38600.0,14.4919,14.5005,14.4572,14.4919,38600.0
2006-02-15 10:00:00,16.74,16.74,16.65,16.65,55300.0,14.4919,14.4919,14.4139,14.4139,55300.0
2006-02-15 10:05:00,16.65,16.74,16.65,16.73,46000.0,14.4139,14.4919,14.4139,14.4832,46000.0
2006-02-15 10:10:00,16.72,16.74,16.66,16.67,22400.0,14.4745,14.4919,14.4226,14.4313,22400.0
2006-02-15 10:15:00,16.66,16.67,16.66,16.66,38100.0,14.4226,14.4313,14.4226,14.4226,38100.0
2006-02-15 10:20:00,16.67,16.69,16.66,16.66,30900.0,14.4313,14.4486,14.4226,14.4226,30900.0
2006-02-15 10:25:00,16.66,16.67,16.65,16.66,27600.0,14.4226,14.4313,14.4139,14.4226,27600.0
2006-02-15 10:30:00,16.66,16.71,16.65,16.69,72500.0,14.4226,14.4659,14.4139,14.4486,72500.0
2006-02-15 10:35:00,16.7,16.73,16.69,16.7,40800.0,14.4572,14.4832,14.4486,14.4572,40800.0
2006-02-15 10:40:00,16.7,16.73,16.7,16.72,33800.0,14.4572,14.4832,14.4572,14.4745,33800.0
2006-02-15 10:45:00,16.72,16.73,16.72,16.73,23400.0,14.4745,14.4832,14.4745,14.4832,23400.0
2006-02-15 10:50:00,16.73,16.73,16.69,16.7,28100.0,14.4832,14.4832,14.4486,14.4572,28100.0
2006-02-15 10:55:00,16.7,16.7,16.68,16.68,33900.0,14.4572,14.4572,14.4399,14.4399,33900.0
2006-02-15 11:00:00,16.68,16.7,16.68,16.69,42000.0,14.4399,14.4572,14.4399,14.4486,42000.0
2006-02-15 11:05:00,16.69,16.69,16.67,16.68,33800.0,14.4486,14.4486,14.4313,14.4399,33800.0
2006-02-15 11:10:00,16.67,16.68,16.63,16.63,83600.0,14.4313,14.4399,14.3966,14.3966,83600.0
2006-02-15 11:15:00,16.63,16.65,16.62,16.63,371800.0,14.3966,14.4139,14.388,14.3966,371800.0
2006-02-15 11:20:00,16.62,16.63,16.61,16.62,44000.0,14.388,14.3966,14.3793,14.388,44000.0
2006-02-15 11:25:00,16.63,16.64,16.62,16.62,26200.0,14.3966,14.4053,14.388,14.388,26200.0
2006-02-15 11:30:00,16.62,16.63,16.61,16.61,86000.0,14.388,14.3966,14.3793,14.3793,86000.0
2006-02-15 11:35:00,16.61,16.61,16.56,16.59,97300.0,14.3793,14.3793,14.336,14.362,97300.0
2006-02-15 11:40:00,16.58,16.6,16.58,16.6,13100.0,14.3533,14.3707,14.3533,14.3707,13100.0
2006-02-15 11:45:00,16.6,16.62,16.59,16.61,84000.0,14.3707,14.388,14.362,14.3793,84000.0
2006-02-15 11:50:00,16.61,16.62,16.61,16.62,6200.0,14.3793,14.388,14.3793,14.388,6200.0
2006-02-15 11:55:00,16.62,16.62,16.61,16.62,17200.0,14.388,14.388,14.3793,14.388,17200.0
2006-02-15 12:00:00,16.61,16.62,16.61,16.61,4600.0,14.3793,14.388,14.3793,14.3793,4600.0
2006-02-15 12:05:00,16.61,16.62,16.61,16.61,9300.0,14.3793,14.388,14.3793,14.3793,9300.0
2006-02-15 12:10:00,16.62,16.62,16.6,16.6,15500.0,14.388,14.388,14.3707,14.3707,15500.0
2006-02-15 12:15:00,16.6,16.6,16.58,16.58,15100.0,14.3707,14.3707,14.3533,14.3533,15100.0
2006-02-15 12:20:00,16.58,16.59,16.58,16.58,17000.0,14.3533,14.362,14.3533,14.3533,17000.0
2006-02-15 12:25:00,16.59,16.59,16.57,16.58,68000.0,14.362,14.362,14.3447,14.3533,68000.0
2006-02-15 12:30:00,16.58,16.59,16.57,16.58,82900.0,14.3533,14.362,14.3447,14.3533,82900.0
2006-02-15 12:35:00,16.59,16.59,16.56,16.58,29800.0,14.362,14.362,14.336,14.3533,29800.0
2006-02-15 12:40:00,16.58,16.61,16.57,16.59,21600.0,14.3533,14.3793,14.3447,14.362,21600.0
2006-02-15 12:45:00,16.59,16.6,16.59,16.59,6000.0,14.362,14.3707,14.362,14.362,6000.0
2006-02-15 12:50:00,16.59,16.6,16.58,16.58,90900.0,14.362,14.3707,14.3533,14.3533,90900.0
2006-02-15 12:55:00,16.58,16.6,16.57,16.6,35700.0,14.3533,14.3707,14.3447,14.3707,35700.0
2006-02-15 13:00:00,16.59,16.59,16.58,16.58,34500.0,14.362,14.362,14.3533,14.3533,34500.0
2006-02-15 13:05:00,16.58,16.58,16.57,16.57,19700.0,14.3533,14.3533,14.3447,14.3447,19700.0
2006-02-15 13:10:00,16.58,16.6,16.56,16.6,244400.0,14.3533,14.3707,14.336,14.3707,244400.0
2006-02-15 13:15:00,16.59,16.6,16.58,16.6,10900.0,14.362,14.3707,14.3533,14.3707,10900.0
2006-02-15 13:20:00,16.6,16.61,16.59,16.6,13600.0,14.3707,14.3793,14.362,14.3707,13600.0
2006-02-15 13:25:00,16.6,16.61,16.6,16.6,9100.0,14.3707,14.3793,14.3707,14.3707,9100.0
2006-02-15 13:30:00,16.61,16.64,16.61,16.62,16200.0,14.3793,14.4053,14.3793,14.388,16200.0
2006-02-15 13:35:00,16.63,16.64,16.63,16.64,6700.0,14.3966,14.4053,14.3966,14.4053,6700.0
2006-02-15 13:40:00,16.63,16.64,16.63,16.63,12900.0,14.3966,14.4053,14.3966,14.3966,12900.0
2006-02-15 13:45:00,16.64,16.64,16.63,16.64,8700.0,14.4053,14.4053,14.3966,14.4053,8700.0
2006-02-15 13:50:00,16.64,16.7,16.64,16.69,24200.0,14.4053,14.4572,14.4053,14.4486,24200.0
2006-02-15 13:55:00,16.69,16.71,16.69,16.7,15200.0,14.4486,14.4659,14.4486,14.4572,15200.0
2006-02-15 14:00:00,16.71,16.71,16.7,16.71,10000.0,14.4659,14.4659,14.4572,14.4659,10000.0
2006-02-15 14:05:00,16.71,16.71,16.69,16.71,20400.0,14.4659,14.4659,14.4486,14.4659,20400.0
2006-02-15 14:10:00,16.7,16.73,16.7,16.73,12800.0,14.4572,14.4832,14.4572,14.4832,12800.0
2006-02-15 14:15:00,16.73,16.75,16.72,16.74,12200.0,14.4832,14.5005,14.4745,14.4919,12200.0
2006-02-15 14:20:00,16.75,16.77,16.74,16.77,29700.0,14.5005,14.5178,14.4919,14.5178,29700.0
2006-02-15 14:25:00,16.76,16.81,16.76,16.8,40200.0,14.5092,14.5525,14.5092,14.5438,40200.0
2006-02-15 14:30:00,16.79,16.82,16.78,16.82,36500.0,14.5351,14.5611,14.5265,14.5611,36500.0
2006-02-15 14:35:00,16.82,16.83,16.81,16.83,19100.0,14.5611,14.5698,14.5525,14.5698,19100.0
2006-02-15 14:40:00,16.82,16.83,16.82,16.82,22500.0,14.5611,14.5698,14.5611,14.5611,22500.0
2006-02-15 14:45:00,16.83,16.84,16.82,16.84,13200.0,14.5698,14.5784,14.5611,14.5784,13200.0
2006-02-15 14:50:00,16.83,16.84,16.83,16.83,19200.0,14.5698,14.5784,14.5698,14.5698,19200.0
2006-02-15 14:55:00,16.83,16.84,16.81,16.84,36700.0,14.5698,14.5784,14.5525,14.5784,36700.0
2006-02-15 15:00:00,16.84,16.84,16.82,16.82,19200.0,14.5784,14.5784,14.5611,14.5611,19200.0
2006-02-15 15:05:00,16.82,16.83,16.82,16.82,10900.0,14.5611,14.5698,14.5611,14.5611,10900.0
2006-02-15 15:10:00,16.82,16.83,16.8,16.81,13100.0,14.5611,14.5698,14.5438,14.5525,13100.0
2006-02-15 15:15:00,16.8,16.81,16.8,16.8,17000.0,14.5438,14.5525,14.5438,14.5438,17000.0
2006-02-15 15:20:00,16.79,16.8,16.75,16.78,57000.0,14.5351,14.5438,14.5005,14.5265,57000.0
2006-02-15 15:25:00,16.78,16.78,16.77,16.77,15800.0,14.5265,14.5265,14.5178,14.5178,15800.0
2006-02-15 15:30:00,16.77,16.78,16.77,16.77,31000.0,14.5178,14.5265,14.5178,14.5178,31000.0
2006-02-15 15:35:00,16.78,16.82,16.77,16.82,41600.0,14.5265,14.5611,14.5178,14.5611,41600.0
2006-02-15 15:40:00,16.82,16.85,16.82,16.85,80800.0,14.5611,14.5871,14.5611,14.5871,80800.0
2006-02-15 15:45:00,16.85,16.87,16.84,16.86,44500.0,14.5871,14.6044,14.5784,14.5957,44500.0
2006-02-15 15:50:00,16.85,16.89,16.85,16.88,70600.0,14.5871,14.6217,14.5871,14.6131,70600.0
2006-02-15 15:55:00,16.88,16.88,16.81,16.82,153800.0,14.6131,14.6131,14.5525,14.5611,153800.0
2006-02-16 09:30:00,16.7,16.73,16.68,16.7,102600.0,14.4572,14.4832,14.4399,14.4572,102600.0
2006-02-16 09:35:00,16.69,16.75,16.68,16.71,32100.0,14.4486,14.5005,14.4399,14.4659,32100.0
2006-02-16 09:40:00,16.71,16.71,16.69,16.69,213200.0,14.4659,14.4659,14.4486,14.4486,213200.0
2006-02-16 09:45:00,16.69,16.7,16.68,16.68,12700.0,14.4486,14.4572,14.4399,14.4399,12700.0
2006-02-16 09:50:00,16.68,16.69,16.68,16.68,32900.0,14.4399,14.4486,14.4399,14.4399,32900.0
2006-02-16 09:55:00,16.68,16.69,16.68,16.69,12800.0,14.4399,14.4486,14.4399,14.4486,12800.0
2006-02-16 10:00:00,16.69,16.69,16.68,16.68,10100.0,14.4486,14.4486,14.4399,14.4399,10100.0
2006-02-16 10:05:00,16.69,16.7,16.69,16.7,11100.0,14.4486,14.4572,14.4486,14.4572,11100.0
2006-02-16 10:10:00,16.7,16.72,16.69,16.71,11800.0,14.4572,14.4745,14.4486,14.4659,11800.0
2006-02-16 10:15:00,16.71,16.72,16.71,16.72,21200.0,14.4659,14.4745,14.4659,14.4745,21200.0
2006-02-16 10:20:00,16.72,16.72,16.71,16.71,7200.0,14.4745,14.4745,14.4659,14.4659,7200.0
2006-02-16 10:25:00,16.7,16.7,16.68,16.7,21600.0,14.4572,14.4572,14.4399,14.4572,21600.0
2006-02-16 10:30:00,16.7,16.75,16.7,16.74,16800.0,14.4572,14.5005,14.4572,14.4919,16800.0
2006-02-16 10:35:00,16.75,16.75,16.73,16.73,7700.0,14.5005,14.5005,14.4832,14.4832,7700.0
2006-02-16 10:40:00,16.74,16.74,16.73,16.73,8300.0,14.4919,14.4919,14.4832,14.4832,8300.0
2006-02-16 10:45:00,16.73,16.75,16.72,16.74,17000.0,14.4832,14.5005,14.4745,14.4919,17000.0
2006-02-16 10:50:00,16.73,16.76,16.73,16.75,10400.0,14.4832,14.5092,14.4832,14.5005,10400.0
2006-02-16 10:55:00,16.76,16.77,16.75,16.77,14300.0,14.5092,14.5178,14.5005,14.5178,14300.0
2006-02-16 11:00:00,16.77,16.78,16.76,16.77,6600.0,14.5178,14.5265,14.5092,14.5178,6600.0
2006-02-16 11:05:00,16.78,16.79,16.73,16.73,73700.0,14.5265,14.5351,14.4832,14.4832,73700.0
2006-02-16 11:10:00,16.74,16.74,16.72,16.73,15700.0,14.4919,14.4919,14.4745,14.4832,15700.0
2006-02-16 11:15:00,16.73,16.73,16.72,16.72,14000.0,14.4832,14.4832,14.4745,14.4745,14000.0
2006-02-16 11:20:00,16.72,16.74,16.72,16.72,21200.0,14.4745,14.4919,14.4745,14.4745,21200.0
2006-02-16 11:25:00,16.73,16.74,16.72,16.74,26200.0,14.4832,14.4919,14.4745,14.4919,26200.0
2006-02-16 11:30:00,16.74,16.74,16.73,16.74,14100.0,14.4919,14.4919,14.4832,14.4919,14100.0
2006-02-16 11:35:00,16.73,16.74,16.73,16.73,8500.0,14.4832,14.4919,14.4832,14.4832,8500.0
2006-02-16 11:40:00,16.73,16.73,16.7,16.71,15400.0,14.4832,14.4832,14.4572,14.4659,15400.0
2006-02-16 11:45:00,16.7,16.71,16.7,16.7,3900.0,14.4572,14.4659,14.4572,14.4572,3900.0
2006-02-16 11:50:00,16.7,16.71,16.7,16.7,8400.0,14.4572,14.4659,14.4572,14.4572,8400.0
2006-02-16 11:55:00,16.7,16.74,16.7,16.74,27600.0,14.4572,14.4919,14.4572,14.4919,27600.0
2006-02-16 12:00:00,16.74,16.74,16.73,16.73,17400.0,14.4919,14.4919,14.4832,14.4832,17400.0
2006-02-16 12:05:00,16.73,16.74,16.73,16.74,1500.0,14.4832,14.4919,14.4832,14.4919,1500.0
2006-02-16 12:10:00,16.74,16.75,16.73,16.74,19800.0,14.4919,14.5005,14.4832,14.4919,19800.0
2006-02-16 12:15:00,16.75,16.75,16.74,16.75,13300.0,14.5005,14.5005,14.4919,14.5005,13300.0
2006-02-16 12:20:00,16.74,16.75,16.73,16.73,13000.0,14.4919,14.5005,14.4832,14.4832,13000.0
2006-02-16 12:25:00,16.74,16.74,16.73,16.74,10000.0,14.4919,14.4919,14.4832,14.4919,10000.0
2006-02-16 12:30:00,16.74,16.74,16.73,16.73,5300.0,14.4919,14.4919,14.4832,14.4832,5300.0
2006-02-16 12:35:00,16.73,16.74,16.73,16.74,9800.0,14.4832,14.4919,14.4832,14.4919,9800.0
2006-02-16 12:40:00,16.74,16.74,16.73,16.74,6300.0,14.4919,14.4919,14.4832,14.4919,6300.0
2006-02-16 12:45:00,16.74,16.74,16.7,16.7,8500.0,14.4919,14.4919,14.4572,14.4572,8500.0
2006-02-16 12:50:00,16.7,16.71,16.68,16.69,21500.0,14.4572,14.4659,14.4399,14.4486,21500.0
2006-02-16 12:55:00,16.69,16.69,16.68,16.69,9900.0,14.4486,14.4486,14.4399,14.4486,9900.0
2006-02-16 13:00:00,16.69,16.71,16.68,16.7,12400.0,14.4486,14.4659,14.4399,14.4572,12400.0
2006-02-16 13:05:00,16.7,16.71,16.7,16.7,3000.0,14.4572,14.4659,14.4572,14.4572,3000.0
2006-02-16 13:10:00,16.7,16.71,16.7,16.71,1700.0,14.4572,14.4659,14.4572,14.4659,1700.0
2006-02-16 13:15:00,16.71,16.71,16.7,16.71,3500.0,14.4659,14.4659,14.4572,14.4659,3500.0
2006-02-16 13:20:00,16.71,16.71,16.7,16.71,3600.0,14.4659,14.4659,14.4572,14.4659,3600.0
2006-02-16 13:25:00,16.7,16.71,16.69,16.7,17500.0,14.4572,14.4659,14.4486,14.4572,17500.0
2006-02-16 13:30:00,16.69,16.74,16.69,16.74,5800.0,14.4486,14.4919,14.4486,14.4919,5800.0
2006-02-16 13:35:00,16.74,16.74,16.72,16.72,8600.0,14.4919,14.4919,14.4745,14.4745,8600.0
2006-02-16 13:40:00,16.72,16.72,16.7,16.7,7300.0,14.4745,14.4745,14.4572,14.4572,7300.0
2006-02-16 13:45:00,16.7,16.71,16.69,16.71,16500.0,14.4572,14.4659,14.4486,14.4659,16500.0
2006-02-16 13:50:00,16.7,16.71,16.69,16.7,7800.0,14.4572,14.4659,14.4486,14.4572,7800.0
2006-02-16 13:55:00,16.7,16.73,16.7,16.71,13600.0,14.4572,14.4832,14.4572,14.4659,13600.0
2006-02-16 14:00:00,16.72,16.73,16.71,16.72,21700.0,14.4745,14.4832,14.4659,14.4745,21700.0
2006-02-16 14:05:00,16.72,16.74,16.71,16.72,30500.0,14.4745,14.4919,14.4659,14.4745,30500.0
2006-02-16 14:10:00,16.72,16.75,16.7,16.75,154500.0,14.4745,14.5005,14.4572,14.5005,154500.0
2006-02-16 14:15:00,16.76,16.77,16.74,16.75,54800.0,14.5092,14.5178,14.4919,14.5005,54800.0
2006-02-16 14:20:00,16.74,16.78,16.74,16.77,70800.0,14.4919,14.5265,14.4919,14.5178,70800.0
2006-02-16 14:25:00,16.76,16.77,16.74,16.76,7200.0,14.5092,14.5178,14.4919,14.5092,7200.0
2006-02-16 14:30:00,16.75,16.75,16.73,16.74,4800.0,14.5005,14.5005,14.4832,14.4919,4800.0
2006-02-16 14:35:00,16.74,16.75,16.71,16.72,28700.0,14.4919,14.5005,14.4659,14.4745,28700.0
2006-02-16 14:40:00,16.72,16.74,16.72,16.73,9200.0,14.4745,14.4919,14.4745,14.4832,9200.0
2006-02-16 14:45:00,16.72,16.73,16.72,16.73,9400.0,14.4745,14.4832,14.4745,14.4832,9400.0
2006-02-16 14:50:00,16.72,16.73,16.72,16.72,7600.0,14.4745,14.4832,14.4745,14.4745,7600.0
2006-02-16 14:55:00,16.73,16.75,16.72,16.75,15200.0,14.4832,14.5005,14.4745,14.5005,15200.0
2006-02-16 15:00:00,16.77,16.77,16.73,16.74,27400.0,14.5178,14.5178,14.4832,14.4919,27400.0
2006-02-16 15:05:00,16.74,16.76,16.73,16.74,21800.0,14.4919,14.5092,14.4832,14.4919,21800.0
2006-02-16 15:10:00,16.74,16.75,16.73,16.75,8800.0,14.4919,14.5005,14.4832,14.5005,8800.0
2006-02-16 15:15:00,16.74,16.76,16.74,16.74,11200.0,14.4919,14.5092,14.4919,14.4919,11200.0
2006-02-16 15:20:00,16.74,16.76,16.74,16.76,18500.0,14.4919,14.5092,14.4919,14.5092,18500.0
2006-02-16 15:25:00,16.75,16.77,16.73,16.74,30700.0,14.5005,14.5178,14.4832,14.4919,30700.0
2006-02-16 15:30:00,16.75,16.79,16.74,16.78,31100.0,14.5005,14.5351,14.4919,14.5265,31100.0
2006-02-16 15:35:00,16.78,16.81,16.78,16.8,52000.0,14.5265,14.5525,14.5265,14.5438,52000.0
2006-02-16 15:40:00,16.81,16.82,16.79,16.8,75300.0,14.5525,14.5611,14.5351,14.5438,75300.0
2006-02-16 15:45:00,16.79,16.81,16.79,16.8,38900.0,14.5351,14.5525,14.5351,14.5438,38900.0
2006-02-16 15:50:00,16.8,16.8,16.79,16.8,26700.0,14.5438,14.5438,14.5351,14.5438,26700.0
2006-02-16 15:55:00,16.79,16.81,16.79,16.81,104000.0,14.5351,14.5525,14.5351,14.5525,104000.0
2006-02-17 09:30:00,16.75,16.75,16.66,16.67,277800.0,14.5005,14.5005,14.4226,14.4313,277800.0
2006-02-17 09:35:00,16.67,16.68,16.66,16.68,20700.0,14.4313,14.4399,14.4226,14.4399,20700.0
2006-02-17 09:40:00,16.68,16.69,16.67,16.67,19200.0,14.4399,14.4486,14.4313,14.4313,19200.0
2006-02-17 09:45:00,16.68,16.68,16.62,16.63,49100.0,14.4399,14.4399,14.388,14.3966,49100.0
2006-02-17 09:50:00,16.63,16.63,16.62,16.62,17300.0,14.3966,14.3966,14.388,14.388,17300.0
2006-02-17 09:55:00,16.62,16.64,16.62,16.63,15700.0,14.388,14.4053,14.388,14.3966,15700.0
2006-02-17 10:00:00,16.64,16.66,16.63,16.65,23200.0,14.4053,14.4226,14.3966,14.4139,23200.0
2006-02-17 10:05:00,16.65,16.66,16.63,16.64,16500.0,14.4139,14.4226,14.3966,14.4053,16500.0
2006-02-17 10:10:00,16.65,16.67,16.64,16.67,14500.0,14.4139,14.4313,14.4053,14.4313,14500.0
2006-02-17 10:15:00,16.67,16.74,16.67,16.72,34600.0,14.4313,14.4919,14.4313,14.4745,34600.0
2006-02-17 10:20:00,16.73,16.73,16.7,16.7,15900.0,14.4832,14.4832,14.4572,14.4572,15900.0
2006-02-17 10:25:00,16.71,16.71,16.7,16.7,7600.0,14.4659,14.4659,14.4572,14.4572,7600.0
2006-02-17 10:30:00,16.7,16.73,16.7,16.73,15900.0,14.4572,14.4832,14.4572,14.4832,15900.0
2006-02-17 10:35:00,16.72,16.77,16.72,16.77,12200.0,14.4745,14.5178,14.4745,14.5178,12200.0
2006-02-17 10:40:00,16.76,16.76,16.75,16.76,10600.0,14.5092,14.5092,14.5005,14.5092,10600.0
2006-02-17 10:45:00,16.76,16.8,16.75,16.8,22200.0,14.5092,14.5438,14.5005,14.5438,22200.0
2006-02-17 10:50:00,16.79,16.79,16.78,16.79,11600.0,14.5351,14.5351,14.5265,14.5351,11600.0
2006-02-17 10:55:00,16.79,16.8,16.78,16.78,18600.0,14.5351,14.5438,14.5265,14.5265,18600.0
2006-02-17 11:00:00,16.79,16.8,16.78,16.78,14700.0,14.5351,14.5438,14.5265,14.5265,14700.0
2006-02-17 11:05:00,16.8,16.8,16.79,16.8,19000.0,14.5438,14.5438,14.5351,14.5438,19000.0
2006-02-17 11:10:00,16.8,16.8,16.78,16.79,25200.0,14.5438,14.5438,14.5265,14.5351,25200.0
2006-02-17 11:15:00,16.79,16.84,16.79,16.81,64600.0,14.5351,14.5784,14.5351,14.5525,64600.0
2006-02-17 11:20:00,16.81,16.82,16.79,16.79,6100.0,14.5525,14.5611,14.5351,14.5351,6100.0
2006-02-17 11:25:00,16.8,16.8,16.79,16.79,67800.0,14.5438,14.5438,14.5351,14.5351,67800.0
2006-02-17 11:30:00,16.79,16.8,16.78,16.79,7000.0,14.5351,14.5438,14.5265,14.5351,7000.0
2006-02-17 11:35:00,16.78,16.79,16.78,16.79,11700.0,14.5265,14.5351,14.5265,14.5351,11700.0
2006-02-17 11:40:00,16.79,16.79,16.76,16.76,16100.0,14.5351,14.5351,14.5092,14.5092,16100.0
2006-02-17 11:45:00,16.76,16.78,16.76,16.78,20600.0,14.5092,14.5265,14.5092,14.5265,20600.0
2006-02-17 11:50:00,16.77,16.79,16.77,16.78,11800.0,14.5178,14.5351,14.5178,14.5265,11800.0
2006-02-17 11:55:00,16.79,16.79,16.78,16.79,5100.0,14.5351,14.5351,14.5265,14.5351,5100.0
2006-02-17 12:00:00,16.79,16.8,16.78,16.79,8000.0,14.5351,14.5438,14.5265,14.5351,8000.0
2006-02-17 12:05:00,16.78,16.79,16.78,16.79,11800.0,14.5265,14.5351,14.5265,14.5351,11800.0
2006-02-17 12:10:00,16.79,16.79,16.78,16.79,12200.0,14.5351,14.5351,14.5265,14.5351,12200.0
2006-02-17 12:15:00,16.78,16.79,16.78,16.79,5000.0,14.5265,14.5351,14.5265,14.5351,5000.0
2006-02-17 12:20:00,16.79,16.8,16.78,16.79,15200.0,14.5351,14.5438,14.5265,14.5351,15200.0
2006-02-17 12:25:00,16.79,16.8,16.78,16.79,58600.0,14.5351,14.5438,14.5265,14.5351,58600.0
2006-02-17 12:30:00,16.78,16.79,16.78,16.78,9900.0,14.5265,14.5351,14.5265,14.5265,9900.0
2006-02-17 12:35:00,16.78,16.79,16.78,16.78,3600.0,14.5265,14.5351,14.5265,14.5265,3600.0
2006-02-17 12:40:00,16.79,16.79,16.78,16.78,5700.0,14.5351,14.5351,14.5265,14.5265,5700.0
2006-02-17 12:45:00,16.78,16.79,16.78,16.79,6500.0,14.5265,14.5351,14.5265,14.5351,6500.0
2006-02-17 12:50:00,16.79,16.79,16.78,16.78,5500.0,14.5351,14.5351,14.5265,14.5265,5500.0
2006-02-17 12:55:00,16.79,16.79,16.78,16.79,4200.0,14.5351,14.5351,14.5265,14.5351,4200.0
2006-02-17 13:00:00,16.79,16.79,16.78,16.79,4300.0,14.5351,14.5351,14.5265,14.5351,4300.0
2006-02-17 13:05:00,16.78,16.79,16.78,16.78,4100.0,14.5265,14.5351,14.5265,14.5265,4100.0
2006-02-17 13:10:00,16.79,16.79,16.78,16.79,43100.0,14.5351,14.5351,14.5265,14.5351,43100.0
2006-02-17 13:15:00,16.79,16.79,16.78,16.78,5000.0,14.5351,14.5351,14.5265,14.5265,5000.0
2006-02-17 13:20:00,16.79,16.79,16.78,16.79,4000.0,14.5351,14.5351,14.5265,14.5351,4000.0
2006-02-17 13:25:00,16.79,16.79,16.78,16.79,15500.0,14.5351,14.5351,14.5265,14.5351,15500.0
2006-02-17 13:30:00,16.78,16.79,16.77,16.78,82300.0,14.5265,14.5351,14.5178,14.5265,82300.0
2006-02-17 13:35:00,16.79,16.79,16.78,16.79,20000.0,14.5351,14.5351,14.5265,14.5351,20000.0
2006-02-17 13:40:00,16.79,16.8,16.78,16.78,54200.0,14.5351,14.5438,14.5265,14.5265,54200.0
2006-02-17 13:45:00,16.78,16.79,16.78,16.78,5900.0,14.5265,14.5351,14.5265,14.5265,5900.0
2006-02-17 13:50:00,16.78,16.79,16.78,16.78,28900.0,14.5265,14.5351,14.5265,14.5265,28900.0
2006-02-17 13:55:00,16.79,16.79,16.78,16.78,8100.0,14.5351,14.5351,14.5265,14.5265,8100.0
2006-02-17 14:00:00,16.78,16.8,16.78,16.8,46700.0,14.5265,14.5438,14.5265,14.5438,46700.0
2006-02-17 14:05:00,16.79,16.8,16.78,16.79,7200.0,14.5351,14.5438,14.5265,14.5351,7200.0
2006-02-17 14:10:00,16.79,16.79,16.78,16.78,9200.0,14.5351,14.5351,14.5265,14.5265,9200.0
2006-02-17 14:15:00,16.79,16.8,16.78,16.8,33700.0,14.5351,14.5438,14.5265,14.5438,33700.0
2006-02-17 14:20:00,16.8,16.8,16.78,16.78,48200.0,14.5438,14.5438,14.5265,14.5265,48200.0
2006-02-17 14:25:00,16.78,16.79,16.78,16.78,11800.0,14.5265,14.5351,14.5265,14.5265,11800.0
2006-02-17 14:30:00,16.79,16.79,16.78,16.78,26500.0,14.5351,14.5351,14.5265,14.5265,26500.0
2006-02-17 14:35:00,16.78,16.8,16.78,16.79,81100.0,14.5265,14.5438,14.5265,14.5351,81100.0
2006-02-17 14:40:00,16.79,16.8,16.78,16.79,17800.0,14.5351,14.5438,14.5265,14.5351,17800.0
2006-02-17 14:45:00,16.78,16.79,16.78,16.79,21200.0,14.5265,14.5351,14.5265,14.5351,21200.0
2006-02-17 14:50:00,16.79,16.8,16.78,16.78,19700.0,14.5351,14.5438,14.5265,14.5265,19700.0
2006-02-17 14:55:00,16.78,16.8,16.78,16.79,23100.0,14.5265,14.5438,14.5265,14.5351,23100.0
2006-02-17 15:00:00,16.79,16.8,16.78,16.79,18400.0,14.5351,14.5438,14.5265,14.5351,18400.0
2006-02-17 15:05:00,16.79,16.79,16.78,16.79,15700.0,14.5351,14.5351,14.5265,14.5351,15700.0
2006-02-17 15:10:00,16.79,16.79,16.78,16.79,10600.0,14.5351,14.5351,14.5265,14.5351,10600.0
2006-02-17 15:15:00,16.79,16.79,16.78,16.79,37700.0,14.5351,14.5351,14.5265,14.5351,37700.0
2006-02-17 15:20:00,16.79,16.79,16.78,16.79,10300.0,14.5351,14.5351,14.5265,14.5351,10300.0
2006-02-17 15:25:00,16.78,16.79,16.78,16.78,35300.0,14.5265,14.5351,14.5265,14.5265,35300.0
2006-02-17 15:30:00,16.78,16.8,16.78,16.8,23700.0,14.5265,14.5438,14.5265,14.5438,23700.0
2006-02-17 15:35:00,16.79,16.8,16.78,16.79,15500.0,14.5351,14.5438,14.5265,14.5351,15500.0
2006-02-17 15:40:00,16.8,16.8,16.79,16.8,64900.0,14.5438,14.5438,14.5351,14.5438,64900.0
2006-02-17 15:45:00,16.79,16.8,16.79,16.79,15600.0,14.5351,14.5438,14.5351,14.5351,15600.0
2006-02-17 15:50:00,16.79,16.8,16.78,16.8,38200.0,14.5351,14.5438,14.5265,14.5438,38200.0
2006-02-17 15:55:00,16.79,16.8,16.78,16.78,66300.0,14.5351,14.5438,14.5265,14.5265,66300.0
2006-02-21 09:30:00,16.68,16.68,16.59,16.6,85000.0,14.4399,14.4399,14.362,14.3707,85000.0
2006-02-21 09:35:00,16.55,16.69,16.55,16.68,55900.0,14.3274,14.4486,14.3274,14.4399,55900.0
2006-02-21 09:40:00,16.67,16.69,16.66,16.66,23700.0,14.4313,14.4486,14.4226,14.4226,23700.0
2006-02-21 09:45:00,16.67,16.68,16.65,16.66,76700.0,14.4313,14.4399,14.4139,14.4226,76700.0
2006-02-21 09:50:00,16.65,16.65,16.58,16.59,36400.0,14.4139,14.4139,14.3533,14.362,36400.0
2006-02-21 09:55:00,16.58,16.73,16.58,16.71,68400.0,14.3533,14.4832,14.3533,14.4659,68400.0
2006-02-21 10:00:00,16.71,16.74,16.6,16.6,28100.0,14.4659,14.4919,14.3707,14.3707,28100.0
2006-02-21 10:05:00,16.61,16.62,16.56,16.6,33400.0,14.3793,14.388,14.336,14.3707,33400.0
2006-02-21 10:10:00,16.61,16.61,16.55,16.55,32000.0,14.3793,14.3793,14.3274,14.3274,32000.0
2006-02-21 10:15:00,16.56,16.65,16.55,16.63,61000.0,14.336,14.4139,14.3274,14.3966,61000.0
2006-02-21 10:20:00,16.63,16.63,16.59,16.6,34800.0,14.3966,14.3966,14.362,14.3707,34800.0
2006-02-21 10:25:00,16.59,16.59,16.54,16.58,42000.0,14.362,14.362,14.3187,14.3533,42000.0
2006-02-21 10:30:00,16.57,16.63,16.57,16.62,21000.0,14.3447,14.3966,14.3447,14.388,21000.0
2006-02-21 10:35:00,16.6,16.64,16.6,16.64,18900.0,14.3707,14.4053,14.3707,14.4053,18900.0
2006-02-21 10:40:00,16.64,16.71,16.64,16.71,23100.0,14.4053,14.4659,14.4053,14.4659,23100.0
2006-02-21 10:45:00,16.72,16.72,16.67,16.7,25000.0,14.4745,14.4745,14.4313,14.4572,25000.0
2006-02-21 10:50:00,16.69,16.7,16.66,16.69,73800.0,14.4486,14.4572,14.4226,14.4486,73800.0
2006-02-21 10:55:00,16.69,16.69,16.67,16.68,11100.0,14.4486,14.4486,14.4313,14.4399,11100.0
2006-02-21 11:00:00,16.67,16.72,16.66,16.69,10600.0,14.4313,14.4745,14.4226,14.4486,10600.0
2006-02-21 11:05:00,16.69,16.72,16.68,16.71,30100.0,14.4486,14.4745,14.4399,14.4659,30100.0
2006-02-21 11:10:00,16.72,16.72,16.69,16.69,19700.0,14.4745,14.4745,14.4486,14.4486,19700.0
2006-02-21 11:15:00,16.7,16.7,16.68,16.69,8400.0,14.4572,14.4572,14.4399,14.4486,8400.0
2006-02-21 11:20:00,16.68,16.68,16.67,16.68,6500.0,14.4399,14.4399,14.4313,14.4399,6500.0
2006-02-21 11:25:00,16.68,16.72,16.67,16.69,28200.0,14.4399,14.4745,14.4313,14.4486,28200.0
2006-02-21 11:30:00,16.69,16.71,16.69,16.71,14600.0,14.4486,14.4659,14.4486,14.4659,14600.0
2006-02-21 11:35:00,16.71,16.73,16.7,16.72,16300.0,14.4659,14.4832,14.4572,14.4745,16300.0
2006-02-21 11:40:00,16.72,16.72,16.71,16.71,15900.0,14.4745,14.4745,14.4659,14.4659,15900.0
2006-02-21 11:45:00,16.71,16.74,16.71,16.73,15700.0,14.4659,14.4919,14.4659,14.4832,15700.0
2006-02-21 11:50:00,16.74,16.74,16.72,16.72,33900.0,14.4919,14.4919,14.4745,14.4745,33900.0
2006-02-21 11:55:00,16.72,16.72,16.7,16.71,68700.0,14.4745,14.4745,14.4572,14.4659,68700.0
2006-02-21 12:00:00,16.71,16.71,16.69,16.7,36600.0,14.4659,14.4659,14.4486,14.4572,36600.0
2006-02-21 12:05:00,16.7,16.74,16.7,16.72,56100.0,14.4572,14.4919,14.4572,14.4745,56100.0
2006-02-21 12:10:00,16.72,16.74,16.71,16.74,11200.0,14.4745,14.4919,14.4659,14.4919,11200.0
2006-02-21 12:15:00,16.74,16.77,16.73,16.76,49500.0,14.4919,14.5178,14.4832,14.5092,49500.0
2006-02-21 12:20:00,16.76,16.76,16.74,16.75,48300.0,14.5092,14.5092,14.4919,14.5005,48300.0
2006-02-21 12:25:00,16.76,16.77,16.74,16.77,10500.0,14.5092,14.5178,14.4919,14.5178,10500.0
2006-02-21 12:30:00,16.76,16.77,16.75,16.77,39000.0,14.5092,14.5178,14.5005,14.5178,39000.0
2006-02-21 12:35:00,16.76,16.79,16.76,16.79,16000.0,14.5092,14.5351,14.5092,14.5351,16000.0
2006-02-21 12:40:00,16.8,16.8,16.78,16.79,99500.0,14.5438,14.5438,14.5265,14.5351,99500.0
2006-02-21 12:45:00,16.79,16.8,16.78,16.79,44100.0,14.5351,14.5438,14.5265,14.5351,44100.0
2006-02-21 12:50:00,16.79,16.79,16.78,16.79,14500.0,14.5351,14.5351,14.5265,14.5351,14500.0
2006-02-21 12:55:00,16.78,16.79,16.75,16.75,13500.0,14.5265,14.5351,14.5005,14.5005,13500.0
2006-02-21 13:00:00,16.75,16.75,16.71,16.72,42000.0,14.5005,14.5005,14.4659,14.4745,42000.0
2006-02-21 13:05:00,16.73,16.74,16.72,16.73,8400.0,14.4832,14.4919,14.4745,14.4832,8400.0
2006-02-21 13:10:00,16.73,16.75,16.72,16.75,20100.0,14.4832,14.5005,14.4745,14.5005,20100.0
2006-02-21 13:15:00,16.75,16.75,16.71,16.71,16200.0,14.5005,14.5005,14.4659,14.4659,16200.0
2006-02-21 13:20:00,16.71,16.73,16.7,16.71,14100.0,14.4659,14.4832,14.4572,14.4659,14100.0
2006-02-21 13:25:00,16.72,16.77,16.71,16.77,42700.0,14.4745,14.5178,14.4659,14.5178,42700.0
2006-02-21 13:30:00,16.77,16.78,16.76,16.78,7200.0,14.5178,14.5265,14.5092,14.5265,7200.0
2006-02-21 13:35:00,16.78,16.79,16.78,16.79,17600.0,14.5265,14.5351,14.5265,14.5351,17600.0
2006-02-21 13:40:00,16.79,16.79,16.77,16.77,8900.0,14.5351,14.5351,14.5178,14.5178,8900.0
2006-02-21 13:45:00,16.78,16.79,16.77,16.78,19700.0,14.5265,14.5351,14.5178,14.5265,19700.0
2006-02-21 13:50:00,16.78,16.78,16.77,16.78,17000.0,14.5265,14.5265,14.5178,14.5265,17000.0
2006-02-21 13:55:00,16.78,16.78,16.74,16.76,25300.0,14.5265,14.5265,14.4919,14.5092,25300.0
2006-02-21 14:00:00,16.75,16.79,16.74,16.78,27800.0,14.5005,14.5351,14.4919,14.5265,27800.0
2006-02-21 14:05:00,16.77,16.78,16.77,16.77,15800.0,14.5178,14.5265,14.5178,14.5178,15800.0
2006-02-21 14:10:00,16.77,16.78,16.75,16.76,28000.0,14.5178,14.5265,14.5005,14.5092,28000.0
2006-02-21 14:15:00,16.75,16.76,16.75,16.75,10500.0,14.5005,14.5092,14.5005,14.5005,10500.0
2006-02-21 14:20:00,16.75,16.76,16.7,16.7,21000.0,14.5005,14.5092,14.4572,14.4572,21000.0
2006-02-21 14:25:00,16.7,16.73,16.7,16.72,94900.0,14.4572,14.4832,14.4572,14.4745,94900.0
2006-02-21 14:30:00,16.72,16.72,16.68,16.7,25400.0,14.4745,14.4745,14.4399,14.4572,25400.0
2006-02-21 14:35:00,16.7,16.72,16.7,16.7,37700.0,14.4572,14.4745,14.4572,14.4572,37700.0
2006-02-21 14:40:00,16.7,16.72,16.68,16.72,25800.0,14.4572,14.4745,14.4399,14.4745,25800.0
2006-02-21 14:45:00,16.71,16.72,16.7,16.7,14900.0,14.4659,14.4745,14.4572,14.4572,14900.0
2006-02-21 14:50:00,16.7,16.71,16.7,16.71,22100.0,14.4572,14.4659,14.4572,14.4659,22100.0
2006-02-21 14:55:00,16.7,16.71,16.69,16.7,35600.0,14.4572,14.4659,14.4486,14.4572,35600.0
2006-02-21 15:00:00,16.69,16.71,16.69,16.71,11300.0,14.4486,14.4659,14.4486,14.4659,11300.0
2006-02-21 15:05:00,16.71,16.72,16.7,16.72,21800.0,14.4659,14.4745,14.4572,14.4745,21800.0
2006-02-21 15:10:00,16.72,16.76,16.72,16.75,29100.0,14.4745,14.5092,14.4745,14.5005,29100.0
2006-02-21 15:15:00,16.75,16.76,16.72,16.74,30800.0,14.5005,14.5092,14.4745,14.4919,30800.0
2006-02-21 15:20:00,16.73,16.75,16.72,16.72,50000.0,14.4832,14.5005,14.4745,14.4745,50000.0
2006-02-21 15:25:00,16.71,16.72,16.69,16.7,23100.0,14.4659,14.4745,14.4486,14.4572,23100.0
2006-02-21 15:30:00,16.69,16.7,16.68,16.69,31700.0,14.4486,14.4572,14.4399,14.4486,31700.0
2006-02-21 15:35:00,16.69,16.71,16.68,16.69,35300.0,14.4486,14.4659,14.4399,14.4486,35300.0
2006-02-21 15:40:00,16.69,16.7,16.68,16.69,52500.0,14.4486,14.4572,14.4399,14.4486,52500.0
2006-02-21 15:45:00,16.69,16.69,16.68,16.69,55000.0,14.4486,14.4486,14.4399,14.4486,55000.0
2006-02-21 15:50:00,16.68,16.69,16.68,16.68,34400.0,14.4399,14.4486,14.4399,14.4399,34400.0
2006-02-21 15:55:00,16.68,16.69,16.68,16.69,53800.0,14.4399,14.4486,14.4399,14.4486,53800.0
2006-02-22 09:30:00,16.7,16.78,16.7,16.77,66200.0,14.4572,14.5265,14.4572,14.5178,66200.0
2006-02-22 09:35:00,16.77,16.8,16.7,16.73,88600.0,14.5178,14.5438,14.4572,14.4832,88600.0
2006-02-22 09:40:00,16.73,16.75,16.72,16.74,53200.0,14.4832,14.5005,14.4745,14.4919,53200.0
2006-02-22 09:45:00,16.74,16.75,16.73,16.74,12100.0,14.4919,14.5005,14.4832,14.4919,12100.0
2006-02-22 09:50:00,16.74,16.75,16.74,16.74,5200.0,14.4919,14.5005,14.4919,14.4919,5200.0
2006-02-22 09:55:00,16.74,16.74,16.7,16.7,8500.0,14.4919,14.4919,14.4572,14.4572,8500.0
2006-02-22 10:00:00,16.69,16.71,16.69,16.69,39900.0,14.4486,14.4659,14.4486,14.4486,39900.0
2006-02-22 10:05:00,16.69,16.75,16.69,16.73,14600.0,14.4486,14.5005,14.4486,14.4832,14600.0
2006-02-22 10:10:00,16.73,16.74,16.71,16.72,12500.0,14.4832,14.4919,14.4659,14.4745,12500.0
2006-02-22 10:15:00,16.72,16.73,16.7,16.72,14000.0,14.4745,14.4832,14.4572,14.4745,14000.0
2006-02-22 10:20:00,16.72,16.75,16.71,16.74,39900.0,14.4745,14.5005,14.4659,14.4919,39900.0
2006-02-22 10:25:00,16.73,16.74,16.73,16.73,42600.0,14.4832,14.4919,14.4832,14.4832,42600.0
2006-02-22 10:30:00,16.73,16.74,16.72,16.73,18800.0,14.4832,14.4919,14.4745,14.4832,18800.0
2006-02-22 10:35:00,16.72,16.73,16.71,16.71,15900.0,14.4745,14.4832,14.4659,14.4659,15900.0
2006-02-22 10:40:00,16.72,16.72,16.69,16.69,28200.0,14.4745,14.4745,14.4486,14.4486,28200.0
2006-02-22 10:45:00,16.7,16.7,16.69,16.69,34700.0,14.4572,14.4572,14.4486,14.4486,34700.0
2006-02-22 10:50:00,16.7,16.7,16.69,16.7,12900.0,14.4572,14.4572,14.4486,14.4572,12900.0
2006-02-22 10:55:00,16.7,16.7,16.69,16.7,7600.0,14.4572,14.4572,14.4486,14.4572,7600.0
2006-02-22 11:00:00,16.69,16.73,16.69,16.72,57300.0,14.4486,14.4832,14.4486,14.4745,57300.0
2006-02-22 11:05:00,16.72,16.72,16.69,16.7,13000.0,14.4745,14.4745,14.4486,14.4572,13000.0
2006-02-22 11:10:00,16.7,16.73,16.7,16.73,37000.0,14.4572,14.4832,14.4572,14.4832,37000.0
2006-02-22 11:15:00,16.73,16.73,16.72,16.73,63000.0,14.4832,14.4832,14.4745,14.4832,63000.0
2006-02-22 11:20:00,16.73,16.76,16.73,16.76,33600.0,14.4832,14.5092,14.4832,14.5092,33600.0
2006-02-22 11:25:00,16.76,16.77,16.75,16.77,64600.0,14.5092,14.5178,14.5005,14.5178,64600.0
2006-02-22 11:30:00,16.78,16.79,16.77,16.78,46800.0,14.5265,14.5351,14.5178,14.5265,46800.0
2006-02-22 11:35:00,16.78,16.78,16.76,16.78,13800.0,14.5265,14.5265,14.5092,14.5265,13800.0
2006-02-22 11:40:00,16.78,16.78,16.75,16.78,14600.0,14.5265,14.5265,14.5005,14.5265,14600.0
2006-02-22 11:45:00,16.77,16.78,16.75,16.78,36100.0,14.5178,14.5265,14.5005,14.5265,36100.0
2006-02-22 11:50:00,16.77,16.78,16.76,16.77,8900.0,14.5178,14.5265,14.5092,14.5178,8900.0
2006-02-22 11:55:00,16.76,16.78,16.76,16.78,45400.0,14.5092,14.5265,14.5092,14.5265,45400.0
2006-02-22 12:00:00,16.78,16.8,16.78,16.8,63700.0,14.5265,14.5438,14.5265,14.5438,63700.0
2006-02-22 12:05:00,16.8,16.8,16.79,16.8,105200.0,14.5438,14.5438,14.5351,14.5438,105200.0
2006-02-22 12:10:00,16.8,16.81,16.8,16.8,58000.0,14.5438,14.5525,14.5438,14.5438,58000.0
2006-02-22 12:15:00,16.8,16.82,16.79,16.8,40000.0,14.5438,14.5611,14.5351,14.5438,40000.0
2006-02-22 12:20:00,16.8,16.81,16.79,16.8,62600.0,14.5438,14.5525,14.5351,14.5438,62600.0
2006-02-22 12:25:00,16.79,16.8,16.78,16.78,23400.0,14.5351,14.5438,14.5265,14.5265,23400.0
2006-02-22 12:30:00,16.78,16.8,16.78,16.8,109500.0,14.5265,14.5438,14.5265,14.5438,109500.0
2006-02-22 12:35:00,16.8,16.8,16.78,16.78,3000.0,14.5438,14.5438,14.5265,14.5265,3000.0
2006-02-22 12:40:00,16.79,16.79,16.78,16.78,22600.0,14.5351,14.5351,14.5265,14.5265,22600.0
2006-02-22 12:45:00,16.78,16.79,16.76,16.76,31300.0,14.5265,14.5351,14.5092,14.5092,31300.0
2006-02-22 12:50:00,16.76,16.78,16.76,16.77,22000.0,14.5092,14.5265,14.5092,14.5178,22000.0
2006-02-22 12:55:00,16.78,16.8,16.78,16.79,32600.0,14.5265,14.5438,14.5265,14.5351,32600.0
2006-02-22 13:00:00,16.79,16.8,16.79,16.79,4000.0,14.5351,14.5438,14.5351,14.5351,4000.0
2006-02-22 13:05:00,16.79,16.8,16.78,16.79,11100.0,14.5351,14.5438,14.5265,14.5351,11100.0
2006-02-22 13:10:00,16.79,16.8,16.78,16.79,7000.0,14.5351,14.5438,14.5265,14.5351,7000.0
2006-02-22 13:15:00,16.8,16.82,16.79,16.82,124400.0,14.5438,14.5611,14.5351,14.5611,124400.0
2006-02-22 13:20:00,16.83,16.83,16.81,16.82,11900.0,14.5698,14.5698,14.5525,14.5611,11900.0
2006-02-22 13:25:00,16.81,16.82,16.81,16.82,20000.0,14.5525,14.5611,14.5525,14.5611,20000.0
2006-02-22 13:30:00,16.82,16.82,16.78,16.78,19200.0,14.5611,14.5611,14.5265,14.5265,19200.0
2006-02-22 13:35:00,16.79,16.81,16.79,16.81,14900.0,14.5351,14.5525,14.5351,14.5525,14900.0
2006-02-22 13:40:00,16.8,16.81,16.79,16.8,53500.0,14.5438,14.5525,14.5351,14.5438,53500.0
2006-02-22 13:45:00,16.8,16.81,16.78,16.78,17500.0,14.5438,14.5525,14.5265,14.5265,17500.0
2006-02-22 13:50:00,16.78,16.79,16.78,16.79,6000.0,14.5265,14.5351,14.5265,14.5351,6000.0
2006-02-22 13:55:00,16.79,16.79,16.78,16.79,5600.0,14.5351,14.5351,14.5265,14.5351,5600.0
2006-02-22 14:00:00,16.78,16.8,16.78,16.79,8900.0,14.5265,14.5438,14.5265,14.5351,8900.0
2006-02-22 14:05:00,16.79,16.8,16.79,16.8,10500.0,14.5351,14.5438,14.5351,14.5438,10500.0
2006-02-22 14:10:00,16.8,16.8,16.79,16.8,52600.0,14.5438,14.5438,14.5351,14.5438,52600.0
2006-02-22 14:15:00,16.8,16.8,16.78,16.8,22000.0,14.5438,14.5438,14.5265,14.5438,22000.0
2006-02-22 14:20:00,16.8,16.8,16.77,16.79,79900.0,14.5438,14.5438,14.5178,14.5351,79900.0
2006-02-22 14:25:00,16.79,16.79,16.78,16.78,9200.0,14.5351,14.5351,14.5265,14.5265,9200.0
2006-02-22 14:30:00,16.78,16.79,16.77,16.77,7600.0,14.5265,14.5351,14.5178,14.5178,7600.0
2006-02-22 14:35:00,16.78,16.78,16.77,16.77,3900.0,14.5265,14.5265,14.5178,14.5178,3900.0
2006-02-22 14:40:00,16.78,16.8,16.77,16.79,62000.0,14.5265,14.5438,14.5178,14.5351,62000.0
2006-02-22 14:45:00,16.79,16.8,16.78,16.79,8700.0,14.5351,14.5438,14.5265,14.5351,8700.0
2006-02-22 14:50:00,16.79,16.79,16.78,16.79,26700.0,14.5351,14.5351,14.5265,14.5351,26700.0
2006-02-22 14:55:00,16.78,16.79,16.78,16.79,20100.0,14.5265,14.5351,14.5265,14.5351,20100.0
2006-02-22 15:00:00,16.79,16.8,16.78,16.79,62100.0,14.5351,14.5438,14.5265,14.5351,62100.0
2006-02-22 15:05:00,16.8,16.8,16.79,16.8,29400.0,14.5438,14.5438,14.5351,14.5438,29400.0
2006-02-22 15:10:00,16.79,16.81,16.79,16.81,49300.0,14.5351,14.5525,14.5351,14.5525,49300.0
2006-02-22 15:15:00,16.81,16.81,16.79,16.8,54000.0,14.5525,14.5525,14.5351,14.5438,54000.0
2006-02-22 15:20:00,16.8,16.8,16.79,16.8,38800.0,14.5438,14.5438,14.5351,14.5438,38800.0
2006-02-22 15:25:00,16.8,16.82,16.8,16.81,33500.0,14.5438,14.5611,14.5438,14.5525,33500.0
2006-02-22 15:30:00,16.81,16.84,16.81,16.83,40000.0,14.5525,14.5784,14.5525,14.5698,40000.0
2006-02-22 15:35:00,16.84,16.86,16.83,16.85,66600.0,14.5784,14.5957,14.5698,14.5871,66600.0
2006-02-22 15:40:00,16.85,16.87,16.85,16.86,59200.0,14.5871,14.6044,14.5871,14.5957,59200.0
2006-02-22 15:45:00,16.87,16.87,16.84,16.84,42100.0,14.6044,14.6044,14.5784,14.5784,42100.0
2006-02-22 15:50:00,16.84,16.86,16.82,16.83,82300.0,14.5784,14.5957,14.5611,14.5698,82300.0
2006-02-22 15:55:00,16.83,16.84,16.82,16.82,55400.0,14.5698,14.5784,14.5611,14.5611,55400.0
2006-02-23 09:30:00,16.74,16.77,16.72,16.77,82300.0,14.4919,14.5178,14.4745,14.5178,82300.0
2006-02-23 09:35:00,16.76,16.82,16.76,16.82,29500.0,14.5092,14.5611,14.5092,14.5611,29500.0
2006-02-23 09:40:00,16.79,16.83,16.79,16.83,41000.0,14.5351,14.5698,14.5351,14.5698,41000.0
2006-02-23 09:45:00,16.82,16.84,16.8,16.83,48800.0,14.5611,14.5784,14.5438,14.5698,48800.0
2006-02-23 09:50:00,16.83,16.87,16.82,16.85,29700.0,14.5698,14.6044,14.5611,14.5871,29700.0
2006-02-23 09:55:00,16.86,16.92,16.86,16.92,76100.0,14.5957,14.6477,14.5957,14.6477,76100.0
2006-02-23 10:00:00,16.92,16.93,16.9,16.91,140300.0,14.6477,14.6563,14.6304,14.639,140300.0
2006-02-23 10:05:00,16.91,16.93,16.86,16.87,19400.0,14.639,14.6563,14.5957,14.6044,19400.0
2006-02-23 10:10:00,16.86,16.88,16.83,16.85,37800.0,14.5957,14.6131,14.5698,14.5871,37800.0
2006-02-23 10:15:00,16.85,16.87,16.83,16.87,38400.0,14.5871,14.6044,14.5698,14.6044,38400.0
2006-02-23 10:20:00,16.87,16.91,16.86,16.9,77500.0,14.6044,14.639,14.5957,14.6304,77500.0
2006-02-23 10:25:00,16.91,16.93,16.9,16.91,58200.0,14.639,14.6563,14.6304,14.639,58200.0
2006-02-23 10:30:00,16.91,16.91,16.9,16.91,31400.0,14.639,14.639,14.6304,14.639,31400.0
2006-02-23 10:35:00,16.91,16.91,16.9,16.9,7500.0,14.639,14.639,14.6304,14.6304,7500.0
2006-02-23 10:40:00,16.9,16.9,16.85,16.85,26800.0,14.6304,14.6304,14.5871,14.5871,26800.0
2006-02-23 10:45:00,16.86,16.86,16.85,16.86,37400.0,14.5957,14.5957,14.5871,14.5957,37400.0
2006-02-23 10:50:00,16.86,16.88,16.86,16.87,33600.0,14.5957,14.6131,14.5957,14.6044,33600.0
2006-02-23 10:55:00,16.87,16.9,16.86,16.9,78500.0,14.6044,14.6304,14.5957,14.6304,78500.0
2006-02-23 11:00:00,16.9,16.91,16.89,16.9,127200.0,14.6304,14.639,14.6217,14.6304,127200.0
2006-02-23 11:05:00,16.9,16.93,16.9,16.92,52100.0,14.6304,14.6563,14.6304,14.6477,52100.0
2006-02-23 11:10:00,16.93,16.93,16.91,16.93,18800.0,14.6563,14.6563,14.639,14.6563,18800.0
2006-02-23 11:15:00,16.92,16.92,16.91,16.91,8300.0,14.6477,14.6477,14.639,14.639,8300.0
2006-02-23 11:20:00,16.92,16.92,16.9,16.91,46600.0,14.6477,14.6477,14.6304,14.639,46600.0
2006-02-23 11:25:00,16.92,16.93,16.9,16.91,33200.0,14.6477,14.6563,14.6304,14.639,33200.0
2006-02-23 11:30:00,16.92,16.92,16.88,16.88,39800.0,14.6477,14.6477,14.6131,14.6131,39800.0
2006-02-23 11:35:00,16.88,16.9,16.87,16.9,43900.0,14.6131,14.6304,14.6044,14.6304,43900.0
2006-02-23 11:40:00,16.89,16.93,16.89,16.91,33300.0,14.6217,14.6563,14.6217,14.639,33300.0
2006-02-23 11:45:00,16.92,16.93,16.89,16.89,39700.0,14.6477,14.6563,14.6217,14.6217,39700.0
2006-02-23 11:50:00,16.9,16.92,16.89,16.91,34800.0,14.6304,14.6477,14.6217,14.639,34800.0
2006-02-23 11:55:00,16.91,16.92,16.9,16.91,42100.0,14.639,14.6477,14.6304,14.639,42100.0
2006-02-23 12:00:00,16.91,16.91,16.9,16.9,51800.0,14.639,14.639,14.6304,14.6304,51800.0
2006-02-23 12:05:00,16.91,16.92,16.91,16.92,33700.0,14.639,14.6477,14.639,14.6477,33700.0
2006-02-23 12:10:00,16.92,16.92,16.9,16.9,44600.0,14.6477,14.6477,14.6304,14.6304,44600.0
2006-02-23 12:15:00,16.9,16.92,16.9,16.91,37900.0,14.6304,14.6477,14.6304,14.639,37900.0
2006-02-23 12:20:00,16.9,16.91,16.89,16.9,57800.0,14.6304,14.639,14.6217,14.6304,57800.0
2006-02-23 12:25:00,16.9,16.9,16.87,16.87,22100.0,14.6304,14.6304,14.6044,14.6044,22100.0
2006-02-23 12:30:00,16.87,16.89,16.87,16.89,33600.0,14.6044,14.6217,14.6044,14.6217,33600.0
2006-02-23 12:35:00,16.88,16.9,16.88,16.89,16000.0,14.6131,14.6304,14.6131,14.6217,16000.0
2006-02-23 12:40:00,16.89,16.9,16.87,16.87,39200.0,14.6217,14.6304,14.6044,14.6044,39200.0
2006-02-23 12:45:00,16.87,16.88,16.86,16.88,25900.0,14.6044,14.6131,14.5957,14.6131,25900.0
2006-02-23 12:50:00,16.88,16.91,16.88,16.91,53500.0,14.6131,14.639,14.6131,14.639,53500.0
2006-02-23 12:55:00,16.9,16.9,16.88,16.89,32600.0,14.6304,14.6304,14.6131,14.6217,32600.0
2006-02-23 13:00:00,16.89,16.9,16.87,16.87,41600.0,14.6217,14.6304,14.6044,14.6044,41600.0
2006-02-23 13:05:00,16.87,16.87,16.86,16.86,14400.0,14.6044,14.6044,14.5957,14.5957,14400.0
2006-02-23 13:10:00,16.86,16.89,16.85,16.89,19700.0,14.5957,14.6217,14.5871,14.6217,19700.0
2006-02-23 13:15:00,16.89,16.9,16.88,16.9,19300.0,14.6217,14.6304,14.6131,14.6304,19300.0
2006-02-23 13:20:00,16.89,16.91,16.89,16.91,25700.0,14.6217,14.639,14.6217,14.639,25700.0
2006-02-23 13:25:00,16.91,16.91,16.89,16.9,31700.0,14.639,14.639,14.6217,14.6304,31700.0
2006-02-23 13:30:00,16.9,16.9,16.88,16.88,23900.0,14.6304,14.6304,14.6131,14.6131,23900.0
2006-02-23 13:35:00,16.88,16.89,16.87,16.87,14500.0,14.6131,14.6217,14.6044,14.6044,14500.0
2006-02-23 13:40:00,16.88,16.88,16.87,16.88,17200.0,14.6131,14.6131,14.6044,14.6131,17200.0
2006-02-23 13:45:00,16.88,16.9,16.88,16.9,28400.0,14.6131,14.6304,14.6131,14.6304,28400.0
2006-02-23 13:50:00,16.89,16.9,16.89,16.89,16900.0,14.6217,14.6304,14.6217,14.6217,16900.0
2006-02-23 13:55:00,16.89,16.9,16.89,16.89,22400.0,14.6217,14.6304,14.6217,14.6217,22400.0
2006-02-23 14:00:00,16.89,16.9,16.89,16.89,5400.0,14.6217,14.6304,14.6217,14.6217,5400.0
2006-02-23 14:05:00,16.9,16.9,16.89,16.89,58500.0,14.6304,14.6304,14.6217,14.6217,58500.0
2006-02-23 14:10:00,16.89,16.9,16.88,16.88,29500.0,14.6217,14.6304,14.6131,14.6131,29500.0
2006-02-23 14:15:00,16.88,16.89,16.88,16.89,15000.0,14.6131,14.6217,14.6131,14.6217,15000.0
2006-02-23 14:20:00,16.88,16.89,16.88,16.89,43200.0,14.6131,14.6217,14.6131,14.6217,43200.0
2006-02-23 14:25:00,16.89,16.9,16.88,16.9,33600.0,14.6217,14.6304,14.6131,14.6304,33600.0
2006-02-23 14:30:00,16.89,16.9,16.88,16.89,18100.0,14.6217,14.6304,14.6131,14.6217,18100.0
2006-02-23 14:35:00,16.9,16.9,16.89,16.89,23900.0,14.6304,14.6304,14.6217,14.6217,23900.0
2006-02-23 14:40:00,16.89,16.9,16.89,16.89,17100.0,14.6217,14.6304,14.6217,14.6217,17100.0
2006-02-23 14:45:00,16.9,16.9,16.89,16.89,47000.0,14.6304,14.6304,14.6217,14.6217,47000.0
2006-02-23 14:50:00,16.88,16.89,16.88,16.88,29600.0,14.6131,14.6217,14.6131,14.6131,29600.0
2006-02-23 14:55:00,16.88,16.89,16.88,16.89,51700.0,14.6131,14.6217,14.6131,14.6217,51700.0
2006-02-23 15:00:00,16.89,16.9,16.88,16.89,51600.0,14.6217,14.6304,14.6131,14.6217,51600.0
2006-02-23 15:05:00,16.89,16.89,16.88,16.89,63600.0,14.6217,14.6217,14.6131,14.6217,63600.0
2006-02-23 15:10:00,16.89,16.9,16.88,16.9,50200.0,14.6217,14.6304,14.6131,14.6304,50200.0
2006-02-23 15:15:00,16.89,16.9,16.88,16.88,24600.0,14.6217,14.6304,14.6131,14.6131,24600.0
2006-02-23 15:20:00,16.89,16.89,16.88,16.88,12600.0,14.6217,14.6217,14.6131,14.6131,12600.0
2006-02-23 15:25:00,16.88,16.89,16.88,16.89,38900.0,14.6131,14.6217,14.6131,14.6217,38900.0
2006-02-23 15:30:00,16.89,16.89,16.83,16.84,63500.0,14.6217,14.6217,14.5698,14.5784,63500.0
2006-02-23 15:35:00,16.84,16.85,16.83,16.84,39300.0,14.5784,14.5871,14.5698,14.5784,39300.0
2006-02-23 15:40:00,16.84,16.84,16.82,16.83,17000.0,14.5784,14.5784,14.5611,14.5698,17000.0
2006-02-23 15:45:00,16.83,16.84,16.81,16.81,49300.0,14.5698,14.5784,14.5525,14.5525,49300.0
2006-02-23 15:50:00,16.81,16.82,16.8,16.81,35100.0,14.5525,14.5611,14.5438,14.5525,35100.0
2006-02-23 15:55:00,16.8,16.81,16.8,16.81,61400.0,14.5438,14.5525,14.5438,14.5525,61400.0
2006-02-24 09:30:00,16.78,16.79,16.72,16.72,73900.0,14.5265,14.5351,14.4745,14.4745,73900.0
2006-02-24 09:35:00,16.72,16.73,16.69,16.7,64300.0,14.4745,14.4832,14.4486,14.4572,64300.0
2006-02-24 09:40:00,16.69,16.69,16.65,16.66,105700.0,14.4486,14.4486,14.4139,14.4226,105700.0
2006-02-24 09:45:00,16.65,16.66,16.61,16.61,54800.0,14.4139,14.4226,14.3793,14.3793,54800.0
2006-02-24 09:50:00,16.62,16.62,16.61,16.62,18200.0,14.388,14.388,14.3793,14.388,18200.0
2006-02-24 09:55:00,16.62,16.65,16.61,16.63,50500.0,14.388,14.4139,14.3793,14.3966,50500.0
2006-02-24 10:00:00,16.63,16.63,16.61,16.62,24700.0,14.3966,14.3966,14.3793,14.388,24700.0
2006-02-24 10:05:00,16.62,16.62,16.61,16.62,17700.0,14.388,14.388,14.3793,14.388,17700.0
2006-02-24 10:10:00,16.61,16.62,16.61,16.62,37200.0,14.3793,14.388,14.3793,14.388,37200.0
2006-02-24 10:15:00,16.61,16.62,16.6,16.62,109700.0,14.3793,14.388,14.3707,14.388,109700.0
2006-02-24 10:20:00,16.61,16.62,16.59,16.59,78300.0,14.3793,14.388,14.362,14.362,78300.0
2006-02-24 10:25:00,16.6,16.6,16.58,16.59,65300.0,14.3707,14.3707,14.3533,14.362,65300.0
2006-02-24 10:30:00,16.58,16.59,16.57,16.57,57400.0,14.3533,14.362,14.3447,14.3447,57400.0
2006-02-24 10:35:00,16.57,16.58,16.57,16.58,55700.0,14.3447,14.3533,14.3447,14.3533,55700.0
2006-02-24 10:40:00,16.57,16.57,16.55,16.55,318400.0,14.3447,14.3447,14.3274,14.3274,318400.0
2006-02-24 10:45:00,16.54,16.54,16.45,16.48,70900.0,14.3187,14.3187,14.2408,14.2668,70900.0
2006-02-24 10:50:00,16.48,16.49,16.46,16.48,23500.0,14.2668,14.2754,14.2495,14.2668,23500.0
2006-02-24 10:55:00,16.48,16.51,16.47,16.51,55800.0,14.2668,14.2927,14.2581,14.2927,55800.0
2006-02-24 11:00:00,16.51,16.53,16.5,16.53,19200.0,14.2927,14.3101,14.2841,14.3101,19200.0
2006-02-24 11:05:00,16.53,16.61,16.52,16.61,42000.0,14.3101,14.3793,14.3014,14.3793,42000.0
2006-02-24 11:10:00,16.61,16.65,16.56,16.56,66100.0,14.3793,14.4139,14.336,14.336,66100.0
2006-02-24 11:15:00,16.56,16.57,16.53,16.53,51700.0,14.336,14.3447,14.3101,14.3101,51700.0
2006-02-24 11:20:00,16.53,16.58,16.53,16.57,20000.0,14.3101,14.3533,14.3101,14.3447,20000.0
2006-02-24 11:25:00,16.58,16.58,16.57,16.57,19000.0,14.3533,14.3533,14.3447,14.3447,19000.0
2006-02-24 11:30:00,16.57,16.57,16.54,16.55,43200.0,14.3447,14.3447,14.3187,14.3274,43200.0
2006-02-24 11:35:00,16.56,16.6,16.56,16.6,44000.0,14.336,14.3707,14.336,14.3707,44000.0
2006-02-24 11:40:00,16.59,16.59,16.58,16.59,13300.0,14.362,14.362,14.3533,14.362,13300.0
2006-02-24 11:45:00,16.59,16.6,16.57,16.59,23000.0,14.362,14.3707,14.3447,14.362,23000.0
2006-02-24 11:50:00,16.59,16.6,16.58,16.6,42000.0,14.362,14.3707,14.3533,14.3707,42000.0
2006-02-24 11:55:00,16.59,16.63,16.59,16.61,62200.0,14.362,14.3966,14.362,14.3793,62200.0
2006-02-24 12:00:00,16.6,16.61,16.57,16.59,48800.0,14.3707,14.3793,14.3447,14.362,48800.0
2006-02-24 12:05:00,16.6,16.6,16.59,16.6,22400.0,14.3707,14.3707,14.362,14.3707,22400.0
2006-02-24 12:10:00,16.59,16.63,16.59,16.6,65600.0,14.362,14.3966,14.362,14.3707,65600.0
2006-02-24 12:15:00,16.6,16.62,16.6,16.61,20100.0,14.3707,14.388,14.3707,14.3793,20100.0
2006-02-24 12:20:00,16.62,16.63,16.61,16.62,23800.0,14.388,14.3966,14.3793,14.388,23800.0
2006-02-24 12:25:00,16.62,16.63,16.61,16.62,16200.0,14.388,14.3966,14.3793,14.388,16200.0
2006-02-24 12:30:00,16.62,16.63,16.61,16.63,23300.0,14.388,14.3966,14.3793,14.3966,23300.0
2006-02-24 12:35:00,16.62,16.63,16.62,16.63,30000.0,14.388,14.3966,14.388,14.3966,30000.0
2006-02-24 12:40:00,16.63,16.64,16.62,16.63,31600.0,14.3966,14.4053,14.388,14.3966,31600.0
2006-02-24 12:45:00,16.64,16.64,16.61,16.62,33900.0,14.4053,14.4053,14.3793,14.388,33900.0
2006-02-24 12:50:00,16.61,16.62,16.61,16.62,17800.0,14.3793,14.388,14.3793,14.388,17800.0
2006-02-24 12:55:00,16.62,16.63,16.61,16.63,50700.0,14.388,14.3966,14.3793,14.3966,50700.0
2006-02-24 13:00:00,16.62,16.63,16.61,16.62,20200.0,14.388,14.3966,14.3793,14.388,20200.0
2006-02-24 13:05:00,16.62,16.63,16.62,16.63,55200.0,14.388,14.3966,14.388,14.3966,55200.0
2006-02-24 13:10:00,16.63,16.64,16.63,16.63,28200.0,14.3966,14.4053,14.3966,14.3966,28200.0
2006-02-24 13:15:00,16.64,16.64,16.63,16.64,14200.0,14.4053,14.4053,14.3966,14.4053,14200.0
2006-02-24 13:20:00,16.64,16.64,16.63,16.64,16400.0,14.4053,14.4053,14.3966,14.4053,16400.0
2006-02-24 13:25:00,16.63,16.64,16.63,16.63,21300.0,14.3966,14.4053,14.3966,14.3966,21300.0
2006-02-24 13:30:00,16.64,16.64,16.63,16.63,18400.0,14.4053,14.4053,14.3966,14.3966,18400.0
2006-02-24 13:35:00,16.63,16.64,16.61,16.63,38200.0,14.3966,14.4053,14.3793,14.3966,38200.0
2006-02-24 13:40:00,16.64,16.64,16.62,16.63,44900.0,14.4053,14.4053,14.388,14.3966,44900.0
2006-02-24 13:45:00,16.63,16.64,16.62,16.64,16600.0,14.3966,14.4053,14.388,14.4053,16600.0
2006-02-24 13:50:00,16.64,16.65,16.62,16.64,37700.0,14.4053,14.4139,14.388,14.4053,37700.0
2006-02-24 13:55:00,16.65,16.65,16.63,16.63,24800.0,14.4139,14.4139,14.3966,14.3966,24800.0
2006-02-24 14:00:00,16.63,16.65,16.62,16.65,56100.0,14.3966,14.4139,14.388,14.4139,56100.0
2006-02-24 14:05:00,16.64,16.66,16.64,16.66,27000.0,14.4053,14.4226,14.4053,14.4226,27000.0
2006-02-24 14:10:00,16.66,16.68,16.63,16.63,94500.0,14.4226,14.4399,14.3966,14.3966,94500.0
2006-02-24 14:15:00,16.63,16.63,16.59,16.6,30600.0,14.3966,14.3966,14.362,14.3707,30600.0
2006-02-24 14:20:00,16.6,16.64,16.59,16.63,28200.0,14.3707,14.4053,14.362,14.3966,28200.0
2006-02-24 14:25:00,16.64,16.64,16.62,16.63,21500.0,14.4053,14.4053,14.388,14.3966,21500.0
2006-02-24 14:30:00,16.62,16.63,16.59,16.63,36200.0,14.388,14.3966,14.362,14.3966,36200.0
2006-02-24 14:35:00,16.63,16.65,16.62,16.64,23100.0,14.3966,14.4139,14.388,14.4053,23100.0
2006-02-24 14:40:00,16.63,16.64,16.62,16.62,27900.0,14.3966,14.4053,14.388,14.388,27900.0
2006-02-24 14:45:00,16.62,16.63,16.59,16.6,28300.0,14.388,14.3966,14.362,14.3707,28300.0
2006-02-24 14:50:00,16.59,16.64,16.58,16.63,46000.0,14.362,14.4053,14.3533,14.3966,46000.0
2006-02-24 14:55:00,16.63,16.63,16.61,16.62,32600.0,14.3966,14.3966,14.3793,14.388,32600.0
2006-02-24 15:00:00,16.62,16.63,16.59,16.59,44300.0,14.388,14.3966,14.362,14.362,44300.0
2006-02-24 15:05:00,16.59,16.59,16.57,16.57,44100.0,14.362,14.362,14.3447,14.3447,44100.0
2006-02-24 15:10:00,16.58,16.58,16.55,16.55,22900.0,14.3533,14.3533,14.3274,14.3274,22900.0
2006-02-24 15:15:00,16.55,16.55,16.52,16.53,45900.0,14.3274,14.3274,14.3014,14.3101,45900.0
2006-02-24 15:20:00,16.52,16.59,16.52,16.59,44400.0,14.3014,14.362,14.3014,14.362,44400.0
2006-02-24 15:25:00,16.59,16.6,16.59,16.59,40000.0,14.362,14.3707,14.362,14.362,40000.0
2006-02-24 15:30:00,16.59,16.6,16.59,16.6,54300.0,14.362,14.3707,14.362,14.3707,54300.0
2006-02-24 15:35:00,16.6,16.6,16.59,16.59,54000.0,14.3707,14.3707,14.362,14.362,54000.0
2006-02-24 15:40:00,16.6,16.62,16.59,16.62,66900.0,14.3707,14.388,14.362,14.388,66900.0
2006-02-24 15:45:00,16.62,16.63,16.61,16.63,26800.0,14.388,14.3966,14.3793,14.3966,26800.0
2006-02-24 15:50:00,16.63,16.65,16.62,16.65,37600.0,14.3966,14.4139,14.388,14.4139,37600.0
2006-02-24 15:55:00,16.64,16.65,16.63,16.64,82400.0,14.4053,14.4139,14.3966,14.4053,82400.0
2006-02-27 09:30:00,16.6,16.66,16.6,16.64,83500.0,14.3707,14.4226,14.3707,14.4053,83500.0
2006-02-27 09:35:00,16.65,16.75,16.65,16.72,45400.0,14.4139,14.5005,14.4139,14.4745,45400.0
2006-02-27 09:40:00,16.75,16.8,16.74,16.77,74700.0,14.5005,14.5438,14.4919,14.5178,74700.0
2006-02-27 09:45:00,16.77,16.78,16.73,16.73,33900.0,14.5178,14.5265,14.4832,14.4832,33900.0
2006-02-27 09:50:00,16.72,16.73,16.68,16.68,36100.0,14.4745,14.4832,14.4399,14.4399,36100.0
2006-02-27 09:55:00,16.69,16.73,16.68,16.71,24100.0,14.4486,14.4832,14.4399,14.4659,24100.0
2006-02-27 10:00:00,16.7,16.75,16.68,16.7,38700.0,14.4572,14.5005,14.4399,14.4572,38700.0
2006-02-27 10:05:00,16.69,16.72,16.67,16.71,29600.0,14.4486,14.4745,14.4313,14.4659,29600.0
2006-02-27 10:10:00,16.71,16.72,16.68,16.71,27800.0,14.4659,14.4745,14.4399,14.4659,27800.0
2006-02-27 10:15:00,16.7,16.71,16.68,16.68,52300.0,14.4572,14.4659,14.4399,14.4399,52300.0
2006-02-27 10:20:00,16.67,16.68,16.66,16.67,21300.0,14.4313,14.4399,14.4226,14.4313,21300.0
2006-02-27 10:25:00,16.67,16.71,16.66,16.71,29100.0,14.4313,14.4659,14.4226,14.4659,29100.0
2006-02-27 10:30:00,16.71,16.73,16.7,16.72,16100.0,14.4659,14.4832,14.4572,14.4745,16100.0
2006-02-27 10:35:00,16.72,16.72,16.66,16.66,65400.0,14.4745,14.4745,14.4226,14.4226,65400.0
2006-02-27 10:40:00,16.66,16.72,16.65,16.71,23400.0,14.4226,14.4745,14.4139,14.4659,23400.0
2006-02-27 10:45:00,16.7,16.71,16.7,16.7,20900.0,14.4572,14.4659,14.4572,14.4572,20900.0
2006-02-27 10:50:00,16.71,16.71,16.7,16.71,13600.0,14.4659,14.4659,14.4572,14.4659,13600.0
2006-02-27 10:55:00,16.71,16.71,16.7,16.71,27300.0,14.4659,14.4659,14.4572,14.4659,27300.0
2006-02-27 11:00:00,16.7,16.72,16.7,16.72,21800.0,14.4572,14.4745,14.4572,14.4745,21800.0
2006-02-27 11:05:00,16.71,16.72,16.71,16.71,11900.0,14.4659,14.4745,14.4659,14.4659,11900.0
2006-02-27 11:10:00,16.71,16.73,16.7,16.73,41200.0,14.4659,14.4832,14.4572,14.4832,41200.0
2006-02-27 11:15:00,16.73,16.74,16.71,16.72,72400.0,14.4832,14.4919,14.4659,14.4745,72400.0
2006-02-27 11:20:00,16.72,16.73,16.7,16.72,46400.0,14.4745,14.4832,14.4572,14.4745,46400.0
2006-02-27 11:25:00,16.72,16.73,16.71,16.73,18900.0,14.4745,14.4832,14.4659,14.4832,18900.0
2006-02-27 11:30:00,16.71,16.74,16.71,16.74,47900.0,14.4659,14.4919,14.4659,14.4919,47900.0
2006-02-27 11:35:00,16.72,16.73,16.71,16.73,33000.0,14.4745,14.4832,14.4659,14.4832,33000.0
2006-02-27 11:40:00,16.73,16.73,16.7,16.72,18300.0,14.4832,14.4832,14.4572,14.4745,18300.0
2006-02-27 11:45:00,16.72,16.72,16.71,16.72,43600.0,14.4745,14.4745,14.4659,14.4745,43600.0
2006-02-27 11:50:00,16.71,16.72,16.71,16.71,37000.0,14.4659,14.4745,14.4659,14.4659,37000.0
2006-02-27 11:55:00,16.7,16.72,16.7,16.72,47200.0,14.4572,14.4745,14.4572,14.4745,47200.0
2006-02-27 12:00:00,16.71,16.72,16.7,16.72,64600.0,14.4659,14.4745,14.4572,14.4745,64600.0
2006-02-27 12:05:00,16.71,16.74,16.71,16.73,63900.0,14.4659,14.4919,14.4659,14.4832,63900.0
2006-02-27 12:10:00,16.74,16.75,16.73,16.74,51400.0,14.4919,14.5005,14.4832,14.4919,51400.0
2006-02-27 12:15:00,16.74,16.74,16.72,16.73,17800.0,14.4919,14.4919,14.4745,14.4832,17800.0
2006-02-27 12:20:00,16.74,16.75,16.73,16.75,56200.0,14.4919,14.5005,14.4832,14.5005,56200.0
2006-02-27 12:25:00,16.75,16.77,16.75,16.76,38000.0,14.5005,14.5178,14.5005,14.5092,38000.0
2006-02-27 12:30:00,16.76,16.77,16.75,16.75,36200.0,14.5092,14.5178,14.5005,14.5005,36200.0
2006-02-27 12:35:00,16.75,16.75,16.73,16.74,9400.0,14.5005,14.5005,14.4832,14.4919,9400.0
2006-02-27 12:40:00,16.75,16.75,16.74,16.74,7500.0,14.5005,14.5005,14.4919,14.4919,7500.0
2006-02-27 12:45:00,16.74,16.76,16.74,16.75,12600.0,14.4919,14.5092,14.4919,14.5005,12600.0
2006-02-27 12:50:00,16.76,16.78,16.75,16.78,41500.0,14.5092,14.5265,14.5005,14.5265,41500.0
2006-02-27 12:55:00,16.78,16.78,16.76,16.77,63600.0,14.5265,14.5265,14.5092,14.5178,63600.0
2006-02-27 13:00:00,16.77,16.78,16.74,16.78,27100.0,14.5178,14.5265,14.4919,14.5265,27100.0
2006-02-27 13:05:00,16.77,16.78,16.77,16.77,13700.0,14.5178,14.5265,14.5178,14.5178,13700.0
2006-02-27 13:10:00,16.77,16.78,16.77,16.77,55600.0,14.5178,14.5265,14.5178,14.5178,55600.0
2006-02-27 13:15:00,16.77,16.8,16.77,16.78,25300.0,14.5178,14.5438,14.5178,14.5265,25300.0
2006-02-27 13:20:00,16.78,16.82,16.78,16.81,61900.0,14.5265,14.5611,14.5265,14.5525,61900.0
2006-02-27 13:25:00,16.81,16.82,16.79,16.8,13400.0,14.5525,14.5611,14.5351,14.5438,13400.0
2006-02-27 13:30:00,16.8,16.81,16.79,16.81,17300.0,14.5438,14.5525,14.5351,14.5525,17300.0
2006-02-27 13:35:00,16.81,16.82,16.81,16.81,19400.0,14.5525,14.5611,14.5525,14.5525,19400.0
2006-02-27 13:40:00,16.81,16.82,16.8,16.82,14800.0,14.5525,14.5611,14.5438,14.5611,14800.0
2006-02-27 13:45:00,16.81,16.82,16.81,16.82,10600.0,14.5525,14.5611,14.5525,14.5611,10600.0
2006-02-27 13:50:00,16.81,16.84,16.81,16.84,43700.0,14.5525,14.5784,14.5525,14.5784,43700.0
2006-02-27 13:55:00,16.83,16.85,16.82,16.83,26500.0,14.5698,14.5871,14.5611,14.5698,26500.0
2006-02-27 14:00:00,16.83,16.85,16.83,16.83,11200.0,14.5698,14.5871,14.5698,14.5698,11200.0
2006-02-27 14:05:00,16.84,16.85,16.84,16.84,54100.0,14.5784,14.5871,14.5784,14.5784,54100.0
2006-02-27 14:10:00,16.84,16.84,16.82,16.83,23400.0,14.5784,14.5784,14.5611,14.5698,23400.0
2006-02-27 14:15:00,16.83,16.86,16.83,16.86,31800.0,14.5698,14.5957,14.5698,14.5957,31800.0
2006-02-27 14:20:00,16.86,16.87,16.85,16.86,6500.0,14.5957,14.6044,14.5871,14.5957,6500.0
2006-02-27 14:25:00,16.87,16.89,16.86,16.87,52600.0,14.6044,14.6217,14.5957,14.6044,52600.0
2006-02-27 14:30:00,16.87,16.87,16.85,16.85,31200.0,14.6044,14.6044,14.5871,14.5871,31200.0
2006-02-27 14:35:00,16.86,16.88,16.85,16.88,85600.0,14.5957,14.6131,14.5871,14.6131,85600.0
2006-02-27 14:40:00,16.88,16.89,16.87,16.89,38100.0,14.6131,14.6217,14.6044,14.6217,38100.0
2006-02-27 14:45:00,16.88,16.88,16.86,16.87,53700.0,14.6131,14.6131,14.5957,14.6044,53700.0
2006-02-27 14:50:00,16.87,16.88,16.86,16.87,29600.0,14.6044,14.6131,14.5957,14.6044,29600.0
2006-02-27 14:55:00,16.88,16.88,16.87,16.87,37100.0,14.6131,14.6131,14.6044,14.6044,37100.0
2006-02-27 15:00:00,16.87,16.87,16.85,16.86,56200.0,14.6044,14.6044,14.5871,14.5957,56200.0
2006-02-27 15:05:00,16.87,16.88,16.86,16.86,39700.0,14.6044,14.6131,14.5957,14.5957,39700.0
2006-02-27 15:10:00,16.87,16.87,16.83,16.84,125100.0,14.6044,14.6044,14.5698,14.5784,125100.0
2006-02-27 15:15:00,16.84,16.86,16.83,16.86,31000.0,14.5784,14.5957,14.5698,14.5957,31000.0
2006-02-27 15:20:00,16.86,16.87,16.84,16.84,39200.0,14.5957,14.6044,14.5784,14.5784,39200.0
2006-02-27 15:25:00,16.84,16.85,16.84,16.84,24100.0,14.5784,14.5871,14.5784,14.5784,24100.0
2006-02-27 15:30:00,16.84,16.86,16.84,16.85,24700.0,14.5784,14.5957,14.5784,14.5871,24700.0
2006-02-27 15:35:00,16.85,16.86,16.85,16.85,36700.0,14.5871,14.5957,14.5871,14.5871,36700.0
2006-02-27 15:40:00,16.85,16.88,16.84,16.87,143000.0,14.5871,14.6131,14.5784,14.6044,143000.0
2006-02-27 15:45:00,16.88,16.88,16.86,16.87,36300.0,14.6131,14.6131,14.5957,14.6044,36300.0
2006-02-27 15:50:00,16.86,16.87,16.86,16.86,67100.0,14.5957,14.6044,14.5957,14.5957,67100.0
2006-02-27 15:55:00,16.86,16.87,16.83,16.85,61800.0,14.5957,14.6044,14.5698,14.5871,61800.0
2006-02-28 09:30:00,16.71,16.74,16.71,16.74,87000.0,14.4698,14.4957,14.4698,14.4957,87000.0
2006-02-28 09:35:00,16.73,16.79,16.72,16.72,43200.0,14.4871,14.539,14.4784,14.4784,43200.0
2006-02-28 09:40:00,16.69,16.75,16.68,16.75,40700.0,14.4524,14.5044,14.4438,14.5044,40700.0
2006-02-28 09:45:00,16.75,16.75,16.72,16.74,54300.0,14.5044,14.5044,14.4784,14.4957,54300.0
2006-02-28 09:50:00,16.73,16.75,16.73,16.75,25500.0,14.4871,14.5044,14.4871,14.5044,25500.0
2006-02-28 09:55:00,16.75,16.77,16.75,16.76,15700.0,14.5044,14.5217,14.5044,14.5131,15700.0
2006-02-28 10:00:00,16.76,16.78,16.74,16.78,37500.0,14.5131,14.5304,14.4957,14.5304,37500.0
2006-02-28 10:05:00,16.77,16.77,16.76,16.76,36500.0,14.5217,14.5217,14.5131,14.5131,36500.0
2006-02-28 10:10:00,16.76,16.76,16.72,16.73,49800.0,14.5131,14.5131,14.4784,14.4871,49800.0
2006-02-28 10:15:00,16.73,16.74,16.72,16.72,48700.0,14.4871,14.4957,14.4784,14.4784,48700.0
2006-02-28 10:20:00,16.72,16.73,16.7,16.7,20000.0,14.4784,14.4871,14.4611,14.4611,20000.0
2006-02-28 10:25:00,16.7,16.71,16.69,16.7,65700.0,14.4611,14.4698,14.4524,14.4611,65700.0
2006-02-28 10:30:00,16.7,16.7,16.67,16.68,39900.0,14.4611,14.4611,14.4351,14.4438,39900.0
2006-02-28 10:35:00,16.68,16.7,16.67,16.7,41100.0,14.4438,14.4611,14.4351,14.4611,41100.0
2006-02-28 10:40:00,16.69,16.7,16.67,16.68,40100.0,14.4524,14.4611,14.4351,14.4438,40100.0
2006-02-28 10:45:00,16.68,16.7,16.66,16.69,40700.0,14.4438,14.4611,14.4265,14.4524,40700.0
2006-02-28 10:50:00,16.7,16.73,16.7,16.7,484900.0,14.4611,14.4871,14.4611,14.4611,484900.0
2006-02-28 10:55:00,16.71,16.71,16.65,16.65,73000.0,14.4698,14.4698,14.4178,14.4178,73000.0
2006-02-28 11:00:00,16.65,16.67,16.65,16.67,52800.0,14.4178,14.4351,14.4178,14.4351,52800.0
2006-02-28 11:05:00,16.67,16.68,16.66,16.67,25800.0,14.4351,14.4438,14.4265,14.4351,25800.0
2006-02-28 11:10:00,16.67,16.68,16.65,16.65,50800.0,14.4351,14.4438,14.4178,14.4178,50800.0
2006-02-28 11:15:00,16.66,16.66,16.65,16.65,19100.0,14.4265,14.4265,14.4178,14.4178,19100.0
2006-02-28 11:20:00,16.66,16.68,16.65,16.67,46600.0,14.4265,14.4438,14.4178,14.4351,46600.0
2006-02-28 11:25:00,16.67,16.67,16.64,16.65,47500.0,14.4351,14.4351,14.4091,14.4178,47500.0
2006-02-28 11:30:00,16.65,16.65,16.63,16.64,12000.0,14.4178,14.4178,14.4005,14.4091,12000.0
2006-02-28 11:35:00,16.64,16.65,16.63,16.64,19800.0,14.4091,14.4178,14.4005,14.4091,19800.0
2006-02-28 11:40:00,16.64,16.65,16.63,16.64,24400.0,14.4091,14.4178,14.4005,14.4091,24400.0
2006-02-28 11:45:00,16.63,16.65,16.63,16.63,29500.0,14.4005,14.4178,14.4005,14.4005,29500.0
2006-02-28 11:50:00,16.63,16.65,16.63,16.65,47300.0,14.4005,14.4178,14.4005,14.4178,47300.0
2006-02-28 11:55:00,16.65,16.66,16.64,16.66,52500.0,14.4178,14.4265,14.4091,14.4265,52500.0
2006-02-28 12:00:00,16.65,16.66,16.64,16.66,52100.0,14.4178,14.4265,14.4091,14.4265,52100.0
2006-02-28 12:05:00,16.65,16.66,16.64,16.65,35600.0,14.4178,14.4265,14.4091,14.4178,35600.0
2006-02-28 12:10:00,16.65,16.66,16.65,16.65,19600.0,14.4178,14.4265,14.4178,14.4178,19600.0
2006-02-28 12:15:00,16.64,16.66,16.64,16.65,15400.0,14.4091,14.4265,14.4091,14.4178,15400.0
2006-02-28 12:20:00,16.65,16.66,16.64,16.65,29100.0,14.4178,14.4265,14.4091,14.4178,29100.0
2006-02-28 12:25:00,16.65,16.65,16.64,16.65,25700.0,14.4178,14.4178,14.4091,14.4178,25700.0
2006-02-28 12:30:00,16.64,16.65,16.64,16.64,19200.0,14.4091,14.4178,14.4091,14.4091,19200.0
2006-02-28 12:35:00,16.65,16.66,16.64,16.65,21300.0,14.4178,14.4265,14.4091,14.4178,21300.0
2006-02-28 12:40:00,16.65,16.66,16.64,16.66,19800.0,14.4178,14.4265,14.4091,14.4265,19800.0
2006-02-28 12:45:00,16.66,16.66,16.65,16.66,54700.0,14.4265,14.4265,14.4178,14.4265,54700.0
2006-02-28 12:50:00,16.66,16.66,16.65,16.66,12400.0,14.4265,14.4265,14.4178,14.4265,12400.0
2006-02-28 12:55:00,16.65,16.65,16.64,16.65,204600.0,14.4178,14.4178,14.4091,14.4178,204600.0
2006-02-28 13:00:00,16.64,16.65,16.64,16.65,26100.0,14.4091,14.4178,14.4091,14.4178,26100.0
2006-02-28 13:05:00,16.64,16.65,16.63,16.63,149000.0,14.4091,14.4178,14.4005,14.4005,149000.0
2006-02-28 13:10:00,16.64,16.64,16.62,16.62,37200.0,14.4091,14.4091,14.3918,14.3918,37200.0
2006-02-28 13:15:00,16.62,16.62,16.6,16.62,40300.0,14.3918,14.3918,14.3745,14.3918,40300.0
2006-02-28 13:20:00,16.63,16.63,16.61,16.62,17000.0,14.4005,14.4005,14.3832,14.3918,17000.0
2006-02-28 13:25:00,16.63,16.64,16.61,16.64,38200.0,14.4005,14.4091,14.3832,14.4091,38200.0
2006-02-28 13:30:00,16.65,16.68,16.64,16.68,61700.0,14.4178,14.4438,14.4091,14.4438,61700.0
2006-02-28 13:35:00,16.68,16.71,16.66,16.7,27100.0,14.4438,14.4698,14.4265,14.4611,27100.0
2006-02-28 13:40:00,16.7,16.71,16.68,16.71,49900.0,14.4611,14.4698,14.4438,14.4698,49900.0
2006-02-28 13:45:00,16.71,16.72,16.7,16.7,35400.0,14.4698,14.4784,14.4611,14.4611,35400.0
2006-02-28 13:50:00,16.7,16.71,16.7,16.71,36600.0,14.4611,14.4698,14.4611,14.4698,36600.0
2006-02-28 13:55:00,16.7,16.71,16.68,16.68,59900.0,14.4611,14.4698,14.4438,14.4438,59900.0
2006-02-28 14:00:00,16.68,16.7,16.67,16.7,40100.0,14.4438,14.4611,14.4351,14.4611,40100.0
2006-02-28 14:05:00,16.7,16.72,16.69,16.72,50900.0,14.4611,14.4784,14.4524,14.4784,50900.0
2006-02-28 14:10:00,16.71,16.72,16.7,16.72,52000.0,14.4698,14.4784,14.4611,14.4784,52000.0
2006-02-28 14:15:00,16.71,16.72,16.7,16.71,52600.0,14.4698,14.4784,14.4611,14.4698,52600.0
2006-02-28 14:20:00,16.71,16.71,16.67,16.69,23100.0,14.4698,14.4698,14.4351,14.4524,23100.0
2006-02-28 14:25:00,16.69,16.71,16.68,16.71,30000.0,14.4524,14.4698,14.4438,14.4698,30000.0
2006-02-28 14:30:00,16.7,16.71,16.7,16.7,20800.0,14.4611,14.4698,14.4611,14.4611,20800.0
2006-02-28 14:35:00,16.71,16.71,16.7,16.7,17600.0,14.4698,14.4698,14.4611,14.4611,17600.0
2006-02-28 14:40:00,16.71,16.71,16.69,16.71,37100.0,14.4698,14.4698,14.4524,14.4698,37100.0
2006-02-28 14:45:00,16.7,16.7,16.69,16.69,26300.0,14.4611,14.4611,14.4524,14.4524,26300.0
2006-02-28 14:50:00,16.68,16.7,16.68,16.69,42700.0,14.4438,14.4611,14.4438,14.4524,42700.0
2006-02-28 14:55:00,16.7,16.71,16.68,16.69,27700.0,14.4611,14.4698,14.4438,14.4524,27700.0
2006-02-28 15:00:00,16.69,16.69,16.68,16.69,67700.0,14.4524,14.4524,14.4438,14.4524,67700.0
2006-02-28 15:05:00,16.69,16.71,16.68,16.69,46500.0,14.4524,14.4698,14.4438,14.4524,46500.0
2006-02-28 15:10:00,16.7,16.71,16.69,16.69,54600.0,14.4611,14.4698,14.4524,14.4524,54600.0
2006-02-28 15:15:00,16.7,16.7,16.69,16.69,39500.0,14.4611,14.4611,14.4524,14.4524,39500.0
2006-02-28 15:20:00,16.69,16.71,16.69,16.7,71100.0,14.4524,14.4698,14.4524,14.4611,71100.0
2006-02-28 15:25:00,16.7,16.74,16.7,16.74,92000.0,14.4611,14.4957,14.4611,14.4957,92000.0
2006-02-28 15:30:00,16.74,16.75,16.73,16.74,61700.0,14.4957,14.5044,14.4871,14.4957,61700.0
2006-02-28 15:35:00,16.75,16.77,16.74,16.77,53200.0,14.5044,14.5217,14.4957,14.5217,53200.0
2006-02-28 15:40:00,16.76,16.77,16.75,16.75,41800.0,14.5131,14.5217,14.5044,14.5044,41800.0
2006-02-28 15:45:00,16.75,16.76,16.73,16.74,56500.0,14.5044,14.5131,14.4871,14.4957,56500.0
2006-02-28 15:50:00,16.75,16.77,16.74,16.77,66400.0,14.5044,14.5217,14.4957,14.5217,66400.0
2006-02-28 15:55:00,16.76,16.77,16.74,16.75,101600.0,14.5131,14.5217,14.4957,14.5044,101600.0
2006-03-01 09:30:00,16.7,16.74,16.7,16.73,84400.0,14.4611,14.4957,14.4611,14.4871,84400.0
2006-03-01 09:35:00,16.72,16.73,16.7,16.72,31900.0,14.4784,14.4871,14.4611,14.4784,31900.0
2006-03-01 09:40:00,16.72,16.83,16.72,16.8,73600.0,14.4784,14.5737,14.4784,14.5477,73600.0
2006-03-01 09:45:00,16.8,16.81,16.8,16.8,34300.0,14.5477,14.5564,14.5477,14.5477,34300.0
2006-03-01 09:50:00,16.81,16.83,16.8,16.83,41900.0,14.5564,14.5737,14.5477,14.5737,41900.0
2006-03-01 09:55:00,16.84,16.86,16.83,16.86,34000.0,14.5823,14.5997,14.5737,14.5997,34000.0
2006-03-01 10:00:00,16.85,16.86,16.82,16.82,58000.0,14.591,14.5997,14.565,14.565,58000.0
2006-03-01 10:05:00,16.82,16.83,16.81,16.81,22300.0,14.565,14.5737,14.5564,14.5564,22300.0
2006-03-01 10:10:00,16.81,16.82,16.81,16.81,14100.0,14.5564,14.565,14.5564,14.5564,14100.0
2006-03-01 10:15:00,16.81,16.84,16.81,16.83,39700.0,14.5564,14.5823,14.5564,14.5737,39700.0
2006-03-01 10:20:00,16.82,16.82,16.79,16.82,34000.0,14.565,14.565,14.539,14.565,34000.0
2006-03-01 10:25:00,16.82,16.82,16.78,16.78,11700.0,14.565,14.565,14.5304,14.5304,11700.0
2006-03-01 10:30:00,16.78,16.8,16.75,16.75,44800.0,14.5304,14.5477,14.5044,14.5044,44800.0
2006-03-01 10:35:00,16.75,16.75,16.71,16.71,30400.0,14.5044,14.5044,14.4698,14.4698,30400.0
2006-03-01 10:40:00,16.72,16.75,16.71,16.74,13300.0,14.4784,14.5044,14.4698,14.4957,13300.0
2006-03-01 10:45:00,16.74,16.78,16.74,16.76,19800.0,14.4957,14.5304,14.4957,14.5131,19800.0
2006-03-01 10:50:00,16.77,16.77,16.75,16.76,23000.0,14.5217,14.5217,14.5044,14.5131,23000.0
2006-03-01 10:55:00,16.76,16.76,16.72,16.73,63000.0,14.5131,14.5131,14.4784,14.4871,63000.0
2006-03-01 11:00:00,16.73,16.73,16.71,16.71,44500.0,14.4871,14.4871,14.4698,14.4698,44500.0
2006-03-01 11:05:00,16.72,16.72,16.71,16.71,23600.0,14.4784,14.4784,14.4698,14.4698,23600.0
2006-03-01 11:10:00,16.7,16.72,16.7,16.72,46900.0,14.4611,14.4784,14.4611,14.4784,46900.0
2006-03-01 11:15:00,16.72,16.72,16.71,16.71,10600.0,14.4784,14.4784,14.4698,14.4698,10600.0
2006-03-01 11:20:00,16.72,16.73,16.71,16.72,19800.0,14.4784,14.4871,14.4698,14.4784,19800.0
2006-03-01 11:25:00,16.73,16.77,16.73,16.77,23000.0,14.4871,14.5217,14.4871,14.5217,23000.0
2006-03-01 11:30:00,16.77,16.8,16.77,16.77,53300.0,14.5217,14.5477,14.5217,14.5217,53300.0
2006-03-01 11:35:00,16.77,16.79,16.75,16.79,19700.0,14.5217,14.539,14.5044,14.539,19700.0
2006-03-01 11:40:00,16.79,16.81,16.77,16.77,40400.0,14.539,14.5564,14.5217,14.5217,40400.0
2006-03-01 11:45:00,16.77,16.8,16.77,16.79,33000.0,14.5217,14.5477,14.5217,14.539,33000.0
2006-03-01 11:50:00,16.79,16.83,16.79,16.83,22700.0,14.539,14.5737,14.539,14.5737,22700.0
2006-03-01 11:55:00,16.83,16.87,16.83,16.86,39200.0,14.5737,14.6083,14.5737,14.5997,39200.0
2006-03-01 12:00:00,16.87,16.91,16.87,16.91,76900.0,14.6083,14.6429,14.6083,14.6429,76900.0
2006-03-01 12:05:00,16.91,16.97,16.91,16.96,186700.0,14.6429,14.6949,14.6429,14.6862,186700.0
2006-03-01 12:10:00,16.97,17.0,16.94,16.98,217100.0,14.6949,14.7209,14.6689,14.7036,217100.0
2006-03-01 12:15:00,16.98,17.0,16.97,16.97,164000.0,14.7036,14.7209,14.6949,14.6949,164000.0
2006-03-01 12:20:00,16.97,17.0,16.96,16.96,23300.0,14.6949,14.7209,14.6862,14.6862,23300.0
2006-03-01 12:25:00,16.95,16.96,16.95,16.95,29800.0,14.6776,14.6862,14.6776,14.6776,29800.0
2006-03-01 12:30:00,16.95,16.97,16.95,16.96,32200.0,14.6776,14.6949,14.6776,14.6862,32200.0
2006-03-01 12:35:00,16.96,16.99,16.95,16.95,32200.0,14.6862,14.7122,14.6776,14.6776,32200.0
2006-03-01 12:40:00,16.96,16.96,16.95,16.96,16600.0,14.6862,14.6862,14.6776,14.6862,16600.0
2006-03-01 12:45:00,16.96,16.96,16.93,16.96,36300.0,14.6862,14.6862,14.6603,14.6862,36300.0
2006-03-01 12:50:00,16.96,16.97,16.95,16.96,24500.0,14.6862,14.6949,14.6776,14.6862,24500.0
2006-03-01 12:55:00,16.96,16.98,16.96,16.98,31500.0,14.6862,14.7036,14.6862,14.7036,31500.0
2006-03-01 13:00:00,16.99,16.99,16.97,16.98,22900.0,14.7122,14.7122,14.6949,14.7036,22900.0
2006-03-01 13:05:00,16.98,16.99,16.98,16.99,57300.0,14.7036,14.7122,14.7036,14.7122,57300.0
2006-03-01 13:10:00,16.98,16.99,16.98,16.98,15400.0,14.7036,14.7122,14.7036,14.7036,15400.0
2006-03-01 13:15:00,16.98,16.99,16.97,16.99,49200.0,14.7036,14.7122,14.6949,14.7122,49200.0
2006-03-01 13:20:00,16.98,16.99,16.97,16.99,68400.0,14.7036,14.7122,14.6949,14.7122,68400.0
2006-03-01 13:25:00,16.99,17.0,16.98,17.0,27200.0,14.7122,14.7209,14.7036,14.7209,27200.0
2006-03-01 13:30:00,17.0,17.0,16.99,17.0,90500.0,14.7209,14.7209,14.7122,14.7209,90500.0
2006-03-01 13:35:00,16.99,16.99,16.97,16.97,38300.0,14.7122,14.7122,14.6949,14.6949,38300.0
2006-03-01 13:40:00,16.97,16.98,16.96,16.96,17200.0,14.6949,14.7036,14.6862,14.6862,17200.0
2006-03-01 13:45:00,16.96,16.98,16.96,16.97,39300.0,14.6862,14.7036,14.6862,14.6949,39300.0
2006-03-01 13:50:00,16.97,16.98,16.96,16.97,23200.0,14.6949,14.7036,14.6862,14.6949,23200.0
2006-03-01 13:55:00,16.98,16.98,16.97,16.98,11400.0,14.7036,14.7036,14.6949,14.7036,11400.0
2006-03-01 14:00:00,16.97,16.98,16.97,16.97,19700.0,14.6949,14.7036,14.6949,14.6949,19700.0
2006-03-01 14:05:00,16.97,16.97,16.96,16.97,15400.0,14.6949,14.6949,14.6862,14.6949,15400.0
2006-03-01 14:10:00,16.97,16.99,16.96,16.99,85700.0,14.6949,14.7122,14.6862,14.7122,85700.0
2006-03-01 14:15:00,16.99,16.99,16.98,16.99,29200.0,14.7122,14.7122,14.7036,14.7122,29200.0
2006-03-01 14:20:00,16.99,16.99,16.98,16.99,60500.0,14.7122,14.7122,14.7036,14.7122,60500.0
2006-03-01 14:25:00,16.99,16.99,16.98,16.98,32700.0,14.7122,14.7122,14.7036,14.7036,32700.0
2006-03-01 14:30:00,16.99,16.99,16.98,16.98,19200.0,14.7122,14.7122,14.7036,14.7036,19200.0
2006-03-01 14:35:00,16.98,16.99,16.97,16.99,137900.0,14.7036,14.7122,14.6949,14.7122,137900.0
2006-03-01 14:40:00,16.99,16.99,16.98,16.99,29100.0,14.7122,14.7122,14.7036,14.7122,29100.0
2006-03-01 14:45:00,16.99,17.0,16.99,17.0,411100.0,14.7122,14.7209,14.7122,14.7209,411100.0
2006-03-01 14:50:00,17.0,17.04,16.99,17.03,580700.0,14.7209,14.7555,14.7122,14.7469,580700.0
2006-03-01 14:55:00,17.01,17.03,17.0,17.02,107400.0,14.7295,14.7469,14.7209,14.7382,107400.0
2006-03-01 15:00:00,17.0,17.03,17.0,17.0,76700.0,14.7209,14.7469,14.7209,14.7209,76700.0
2006-03-01 15:05:00,17.0,17.01,16.99,17.0,64300.0,14.7209,14.7295,14.7122,14.7209,64300.0
2006-03-01 15:10:00,17.01,17.03,16.99,17.02,39200.0,14.7295,14.7469,14.7122,14.7382,39200.0
2006-03-01 15:15:00,17.02,17.03,17.02,17.02,43200.0,14.7382,14.7469,14.7382,14.7382,43200.0
2006-03-01 15:20:00,17.03,17.04,17.02,17.02,35600.0,14.7469,14.7555,14.7382,14.7382,35600.0
2006-03-01 15:25:00,17.03,17.05,17.02,17.04,102000.0,14.7469,14.7642,14.7382,14.7555,102000.0
2006-03-01 15:30:00,17.04,17.05,17.03,17.04,78300.0,14.7555,14.7642,14.7469,14.7555,78300.0
2006-03-01 15:35:00,17.04,17.05,17.04,17.05,86300.0,14.7555,14.7642,14.7555,14.7642,86300.0
2006-03-01 15:40:00,17.05,17.09,17.04,17.09,146600.0,14.7642,14.7988,14.7555,14.7988,146600.0
2006-03-01 15:45:00,17.09,17.09,17.03,17.03,48100.0,14.7988,14.7988,14.7469,14.7469,48100.0
2006-03-01 15:50:00,17.03,17.04,16.99,17.0,125800.0,14.7469,14.7555,14.7122,14.7209,125800.0
2006-03-01 15:55:00,17.01,17.02,17.0,17.02,82200.0,14.7295,14.7382,14.7209,14.7382,82200.0
2006-03-02 09:30:00,16.99,17.0,16.99,17.0,132800.0,14.7122,14.7209,14.7122,14.7209,132800.0
2006-03-02 09:35:00,16.99,17.0,16.97,16.98,50600.0,14.7122,14.7209,14.6949,14.7036,50600.0
2006-03-02 09:40:00,16.98,16.99,16.95,16.96,37800.0,14.7036,14.7122,14.6776,14.6862,37800.0
2006-03-02 09:45:00,16.96,16.97,16.95,16.95,30800.0,14.6862,14.6949,14.6776,14.6776,30800.0
2006-03-02 09:50:00,16.97,16.97,16.92,16.93,23800.0,14.6949,14.6949,14.6516,14.6603,23800.0
2006-03-02 09:55:00,16.93,16.93,16.81,16.82,51400.0,14.6603,14.6603,14.5564,14.565,51400.0
2006-03-02 10:00:00,16.82,16.87,16.81,16.86,20200.0,14.565,14.6083,14.5564,14.5997,20200.0
2006-03-02 10:05:00,16.86,16.89,16.85,16.89,43400.0,14.5997,14.6256,14.591,14.6256,43400.0
2006-03-02 10:10:00,16.89,16.92,16.87,16.87,40300.0,14.6256,14.6516,14.6083,14.6083,40300.0
2006-03-02 10:15:00,16.88,16.88,16.85,16.86,303000.0,14.617,14.617,14.591,14.5997,303000.0
2006-03-02 10:20:00,16.87,16.91,16.86,16.87,74400.0,14.6083,14.6429,14.5997,14.6083,74400.0
2006-03-02 10:25:00,16.88,16.88,16.85,16.86,56800.0,14.617,14.617,14.591,14.5997,56800.0
2006-03-02 10:30:00,16.86,16.86,16.83,16.84,67300.0,14.5997,14.5997,14.5737,14.5823,67300.0
2006-03-02 10:35:00,16.84,16.88,16.81,16.84,47500.0,14.5823,14.617,14.5564,14.5823,47500.0
2006-03-02 10:40:00,16.83,16.87,16.83,16.85,28400.0,14.5737,14.6083,14.5737,14.591,28400.0
2006-03-02 10:45:00,16.86,16.86,16.85,16.86,9700.0,14.5997,14.5997,14.591,14.5997,9700.0
2006-03-02 10:50:00,16.85,16.88,16.84,16.88,20800.0,14.591,14.617,14.5823,14.617,20800.0
2006-03-02 10:55:00,16.89,16.99,16.88,16.94,72100.0,14.6256,14.7122,14.617,14.6689,72100.0
2006-03-02 11:00:00,16.94,16.98,16.94,16.98,22500.0,14.6689,14.7036,14.6689,14.7036,22500.0
2006-03-02 11:05:00,16.98,16.98,16.95,16.97,42200.0,14.7036,14.7036,14.6776,14.6949,42200.0
2006-03-02 11:10:00,16.97,16.98,16.95,16.96,11600.0,14.6949,14.7036,14.6776,14.6862,11600.0
2006-03-02 11:15:00,16.96,16.97,16.96,16.97,35700.0,14.6862,14.6949,14.6862,14.6949,35700.0
2006-03-02 11:20:00,16.96,17.01,16.96,17.0,92100.0,14.6862,14.7295,14.6862,14.7209,92100.0
2006-03-02 11:25:00,17.0,17.01,17.0,17.01,25100.0,14.7209,14.7295,14.7209,14.7295,25100.0
2006-03-02 11:30:00,17.01,17.01,16.99,17.0,19100.0,14.7295,14.7295,14.7122,14.7209,19100.0
2006-03-02 11:35:00,16.99,17.0,16.98,17.0,245100.0,14.7122,14.7209,14.7036,14.7209,245100.0
2006-03-02 11:40:00,17.0,17.0,16.97,16.98,33700.0,14.7209,14.7209,14.6949,14.7036,33700.0
2006-03-02 11:45:00,16.98,17.0,16.98,16.99,34300.0,14.7036,14.7209,14.7036,14.7122,34300.0
2006-03-02 11:50:00,16.99,17.0,16.99,17.0,3900.0,14.7122,14.7209,14.7122,14.7209,3900.0
2006-03-02 11:55:00,16.99,17.0,16.99,17.0,18000.0,14.7122,14.7209,14.7122,14.7209,18000.0
2006-03-02 12:00:00,17.0,17.0,16.99,17.0,5900.0,14.7209,14.7209,14.7122,14.7209,5900.0
2006-03-02 12:05:00,17.0,17.0,16.97,16.99,26600.0,14.7209,14.7209,14.6949,14.7122,26600.0
2006-03-02 12:10:00,16.98,17.0,16.98,16.99,18000.0,14.7036,14.7209,14.7036,14.7122,18000.0
2006-03-02 12:15:00,16.99,17.0,16.99,16.99,25100.0,14.7122,14.7209,14.7122,14.7122,25100.0
2006-03-02 12:20:00,17.0,17.0,16.95,16.98,29500.0,14.7209,14.7209,14.6776,14.7036,29500.0
2006-03-02 12:25:00,16.98,16.99,16.96,16.96,17200.0,14.7036,14.7122,14.6862,14.6862,17200.0
2006-03-02 12:30:00,16.96,16.98,16.96,16.98,12200.0,14.6862,14.7036,14.6862,14.7036,12200.0
2006-03-02 12:35:00,16.97,16.99,16.97,16.98,19500.0,14.6949,14.7122,14.6949,14.7036,19500.0
2006-03-02 12:40:00,16.99,16.99,16.98,16.99,12100.0,14.7122,14.7122,14.7036,14.7122,12100.0
2006-03-02 12:45:00,16.99,16.99,16.98,16.98,20800.0,14.7122,14.7122,14.7036,14.7036,20800.0
2006-03-02 12:50:00,16.99,16.99,16.98,16.99,6200.0,14.7122,14.7122,14.7036,14.7122,6200.0
2006-03-02 12:55:00,16.98,16.99,16.98,16.98,19900.0,14.7036,14.7122,14.7036,14.7036,19900.0
2006-03-02 13:00:00,16.98,16.99,16.97,16.98,18300.0,14.7036,14.7122,14.6949,14.7036,18300.0
2006-03-02 13:05:00,16.98,16.99,16.97,16.98,12800.0,14.7036,14.7122,14.6949,14.7036,12800.0
2006-03-02 13:10:00,16.98,16.99,16.97,16.98,22000.0,14.7036,14.7122,14.6949,14.7036,22000.0
2006-03-02 13:15:00,16.99,17.0,16.97,16.99,55400.0,14.7122,14.7209,14.6949,14.7122,55400.0
2006-03-02 13:20:00,17.0,17.02,16.99,16.99,97700.0,14.7209,14.7382,14.7122,14.7122,97700.0
2006-03-02 13:25:00,16.99,17.01,16.99,17.0,61500.0,14.7122,14.7295,14.7122,14.7209,61500.0
2006-03-02 13:30:00,17.0,17.01,16.99,17.0,69400.0,14.7209,14.7295,14.7122,14.7209,69400.0
2006-03-02 13:35:00,16.99,17.0,16.99,17.0,10600.0,14.7122,14.7209,14.7122,14.7209,10600.0
2006-03-02 13:40:00,16.99,17.0,16.98,16.99,13000.0,14.7122,14.7209,14.7036,14.7122,13000.0
2006-03-02 13:45:00,16.99,17.0,16.99,17.0,23800.0,14.7122,14.7209,14.7122,14.7209,23800.0
2006-03-02 13:50:00,17.0,17.0,16.99,17.0,5600.0,14.7209,14.7209,14.7122,14.7209,5600.0
2006-03-02 13:55:00,16.99,17.0,16.99,17.0,19300.0,14.7122,14.7209,14.7122,14.7209,19300.0
2006-03-02 14:00:00,16.99,17.0,16.99,16.99,17500.0,14.7122,14.7209,14.7122,14.7122,17500.0
2006-03-02 14:05:00,16.99,17.01,16.98,17.0,71800.0,14.7122,14.7295,14.7036,14.7209,71800.0
2006-03-02 14:10:00,17.01,17.01,17.0,17.01,17800.0,14.7295,14.7295,14.7209,14.7295,17800.0
2006-03-02 14:15:00,17.0,17.01,17.0,17.01,31200.0,14.7209,14.7295,14.7209,14.7295,31200.0
2006-03-02 14:20:00,17.01,17.01,17.0,17.0,33500.0,14.7295,14.7295,14.7209,14.7209,33500.0
2006-03-02 14:25:00,17.0,17.0,16.99,16.99,14700.0,14.7209,14.7209,14.7122,14.7122,14700.0
2006-03-02 14:30:00,16.99,17.0,16.99,16.99,26200.0,14.7122,14.7209,14.7122,14.7122,26200.0
2006-03-02 14:35:00,17.0,17.0,16.99,17.0,6400.0,14.7209,14.7209,14.7122,14.7209,6400.0
2006-03-02 14:40:00,17.0,17.0,16.99,16.99,57900.0,14.7209,14.7209,14.7122,14.7122,57900.0
2006-03-02 14:45:00,16.99,17.0,16.99,17.0,7200.0,14.7122,14.7209,14.7122,14.7209,7200.0
2006-03-02 14:50:00,17.0,17.0,16.99,17.0,49900.0,14.7209,14.7209,14.7122,14.7209,49900.0
2006-03-02 14:55:00,16.99,17.0,16.99,17.0,16700.0,14.7122,14.7209,14.7122,14.7209,16700.0
2006-03-02 15:00:00,16.99,17.0,16.99,16.99,30100.0,14.7122,14.7209,14.7122,14.7122,30100.0
2006-03-02 15:05:00,16.98,17.0,16.98,16.98,396000.0,14.7036,14.7209,14.7036,14.7036,396000.0
2006-03-02 15:10:00,16.98,16.99,16.98,16.99,21600.0,14.7036,14.7122,14.7036,14.7122,21600.0
2006-03-02 15:15:00,16.99,16.99,16.98,16.98,67800.0,14.7122,14.7122,14.7036,14.7036,67800.0
2006-03-02 15:20:00,16.98,16.99,16.96,16.96,107000.0,14.7036,14.7122,14.6862,14.6862,107000.0
2006-03-02 15:25:00,16.95,16.97,16.95,16.96,28600.0,14.6776,14.6949,14.6776,14.6862,28600.0
2006-03-02 15:30:00,16.95,16.96,16.94,16.94,20700.0,14.6776,14.6862,14.6689,14.6689,20700.0
2006-03-02 15:35:00,16.95,16.95,16.92,16.93,61000.0,14.6776,14.6776,14.6516,14.6603,61000.0
2006-03-02 15:40:00,16.93,16.94,16.91,16.93,47700.0,14.6603,14.6689,14.6429,14.6603,47700.0
2006-03-02 15:45:00,16.93,16.93,16.88,16.9,89900.0,14.6603,14.6603,14.617,14.6343,89900.0
2006-03-02 15:50:00,16.89,16.89,16.83,16.84,78700.0,14.6256,14.6256,14.5737,14.5823,78700.0
2006-03-02 15:55:00,16.83,16.85,16.83,16.85,139900.0,14.5737,14.591,14.5737,14.591,139900.0
2006-03-03 09:30:00,16.77,16.78,16.75,16.77,48300.0,14.5217,14.5304,14.5044,14.5217,48300.0
2006-03-03 09:35:00,16.77,16.8,16.76,16.77,14900.0,14.5217,14.5477,14.5131,14.5217,14900.0
2006-03-03 09:40:00,16.77,16.82,16.76,16.79,16300.0,14.5217,14.565,14.5131,14.539,16300.0
2006-03-03 09:45:00,16.77,16.82,16.76,16.79,22900.0,14.5217,14.565,14.5131,14.539,22900.0
2006-03-03 09:50:00,16.81,16.81,16.78,16.79,25200.0,14.5564,14.5564,14.5304,14.539,25200.0
2006-03-03 09:55:00,16.79,16.82,16.79,16.81,34300.0,14.539,14.565,14.539,14.5564,34300.0
2006-03-03 10:00:00,16.81,16.82,16.8,16.8,21900.0,14.5564,14.565,14.5477,14.5477,21900.0
2006-03-03 10:05:00,16.8,16.81,16.8,16.8,11200.0,14.5477,14.5564,14.5477,14.5477,11200.0
2006-03-03 10:10:00,16.8,16.8,16.79,16.8,11700.0,14.5477,14.5477,14.539,14.5477,11700.0
2006-03-03 10:15:00,16.8,16.82,16.8,16.81,39200.0,14.5477,14.565,14.5477,14.5564,39200.0
2006-03-03 10:20:00,16.8,16.82,16.8,16.81,18600.0,14.5477,14.565,14.5477,14.5564,18600.0
2006-03-03 10:25:00,16.81,16.83,16.81,16.83,19500.0,14.5564,14.5737,14.5564,14.5737,19500.0
2006-03-03 10:30:00,16.82,16.88,16.82,16.84,44900.0,14.565,14.617,14.565,14.5823,44900.0
2006-03-03 10:35:00,16.82,16.85,16.81,16.82,27600.0,14.565,14.591,14.5564,14.565,27600.0
2006-03-03 10:40:00,16.83,16.83,16.81,16.81,6000.0,14.5737,14.5737,14.5564,14.5564,6000.0
2006-03-03 10:45:00,16.81,16.81,16.79,16.8,37400.0,14.5564,14.5564,14.539,14.5477,37400.0
2006-03-03 10:50:00,16.79,16.8,16.76,16.76,32200.0,14.539,14.5477,14.5131,14.5131,32200.0
2006-03-03 10:55:00,16.76,16.77,16.76,16.76,24700.0,14.5131,14.5217,14.5131,14.5131,24700.0
2006-03-03 11:00:00,16.76,16.82,16.76,16.81,32300.0,14.5131,14.565,14.5131,14.5564,32300.0
2006-03-03 11:05:00,16.8,16.82,16.8,16.8,11600.0,14.5477,14.565,14.5477,14.5477,11600.0
2006-03-03 11:10:00,16.8,16.82,16.78,16.79,26500.0,14.5477,14.565,14.5304,14.539,26500.0
2006-03-03 11:15:00,16.78,16.79,16.77,16.77,61300.0,14.5304,14.539,14.5217,14.5217,61300.0
2006-03-03 11:20:00,16.78,16.78,16.76,16.78,15700.0,14.5304,14.5304,14.5131,14.5304,15700.0
2006-03-03 11:25:00,16.78,16.78,16.77,16.77,16800.0,14.5304,14.5304,14.5217,14.5217,16800.0
2006-03-03 11:30:00,16.78,16.78,16.75,16.77,19600.0,14.5304,14.5304,14.5044,14.5217,19600.0
2006-03-03 11:35:00,16.78,16.8,16.77,16.79,25600.0,14.5304,14.5477,14.5217,14.539,25600.0
2006-03-03 11:40:00,16.79,16.8,16.78,16.78,24200.0,14.539,14.5477,14.5304,14.5304,24200.0
2006-03-03 11:45:00,16.78,16.79,16.78,16.79,16200.0,14.5304,14.539,14.5304,14.539,16200.0
2006-03-03 11:50:00,16.78,16.8,16.77,16.78,11000.0,14.5304,14.5477,14.5217,14.5304,11000.0
2006-03-03 11:55:00,16.78,16.79,16.78,16.78,6900.0,14.5304,14.539,14.5304,14.5304,6900.0
2006-03-03 12:00:00,16.79,16.79,16.77,16.78,10600.0,14.539,14.539,14.5217,14.5304,10600.0
2006-03-03 12:05:00,16.78,16.79,16.77,16.77,20400.0,14.5304,14.539,14.5217,14.5217,20400.0
2006-03-03 12:10:00,16.78,16.78,16.77,16.77,7100.0,14.5304,14.5304,14.5217,14.5217,7100.0
2006-03-03 12:15:00,16.77,16.78,16.77,16.77,8400.0,14.5217,14.5304,14.5217,14.5217,8400.0
2006-03-03 12:20:00,16.78,16.8,16.77,16.78,22000.0,14.5304,14.5477,14.5217,14.5304,22000.0
2006-03-03 12:25:00,16.79,16.83,16.78,16.81,20300.0,14.539,14.5737,14.5304,14.5564,20300.0
2006-03-03 12:30:00,16.81,16.81,16.77,16.77,18000.0,14.5564,14.5564,14.5217,14.5217,18000.0
2006-03-03 12:35:00,16.77,16.81,16.77,16.8,27800.0,14.5217,14.5564,14.5217,14.5477,27800.0
2006-03-03 12:40:00,16.81,16.82,16.79,16.81,22200.0,14.5564,14.565,14.539,14.5564,22200.0
2006-03-03 12:45:00,16.8,16.8,16.76,16.77,20200.0,14.5477,14.5477,14.5131,14.5217,20200.0
2006-03-03 12:50:00,16.77,16.78,16.76,16.78,28900.0,14.5217,14.5304,14.5131,14.5304,28900.0
2006-03-03 12:55:00,16.77,16.79,16.77,16.79,18100.0,14.5217,14.539,14.5217,14.539,18100.0
2006-03-03 13:00:00,16.79,16.8,16.78,16.79,12900.0,14.539,14.5477,14.5304,14.539,12900.0
2006-03-03 13:05:00,16.78,16.79,16.78,16.78,8200.0,14.5304,14.539,14.5304,14.5304,8200.0
2006-03-03 13:10:00,16.78,16.79,16.78,16.78,7700.0,14.5304,14.539,14.5304,14.5304,7700.0
2006-03-03 13:15:00,16.78,16.79,16.77,16.79,14600.0,14.5304,14.539,14.5217,14.539,14600.0
2006-03-03 13:20:00,16.79,16.79,16.78,16.79,13000.0,14.539,14.539,14.5304,14.539,13000.0
2006-03-03 13:25:00,16.8,16.87,16.79,16.87,25400.0,14.5477,14.6083,14.539,14.6083,25400.0
2006-03-03 13:30:00,16.86,16.9,16.85,16.9,33600.0,14.5997,14.6343,14.591,14.6343,33600.0
2006-03-03 13:35:00,16.88,16.92,16.86,16.91,48200.0,14.617,14.6516,14.5997,14.6429,48200.0
2006-03-03 13:40:00,16.91,16.93,16.87,16.92,31300.0,14.6429,14.6603,14.6083,14.6516,31300.0
2006-03-03 13:45:00,16.92,16.95,16.87,16.94,56800.0,14.6516,14.6776,14.6083,14.6689,56800.0
2006-03-03 13:50:00,16.94,16.98,16.87,16.98,49800.0,14.6689,14.7036,14.6083,14.7036,49800.0
2006-03-03 13:55:00,16.98,16.98,16.94,16.94,15800.0,14.7036,14.7036,14.6689,14.6689,15800.0
2006-03-03 14:00:00,16.94,16.96,16.87,16.96,47000.0,14.6689,14.6862,14.6083,14.6862,47000.0
2006-03-03 14:05:00,16.95,16.96,16.87,16.95,38700.0,14.6776,14.6862,14.6083,14.6776,38700.0
2006-03-03 14:10:00,16.96,16.97,16.87,16.97,95100.0,14.6862,14.6949,14.6083,14.6949,95100.0
2006-03-03 14:15:00,16.97,16.97,16.94,16.94,9100.0,14.6949,14.6949,14.6689,14.6689,9100.0
2006-03-03 14:20:00,16.94,16.97,16.93,16.97,35500.0,14.6689,14.6949,14.6603,14.6949,35500.0
2006-03-03 14:25:00,16.97,16.99,16.87,16.99,78000.0,14.6949,14.7122,14.6083,14.7122,78000.0
2006-03-03 14:30:00,16.99,16.99,16.98,16.99,40800.0,14.7122,14.7122,14.7036,14.7122,40800.0
2006-03-03 14:35:00,16.99,17.0,16.87,17.0,83800.0,14.7122,14.7209,14.6083,14.7209,83800.0
2006-03-03 14:40:00,17.0,17.01,16.99,17.0,45200.0,14.7209,14.7295,14.7122,14.7209,45200.0
2006-03-03 14:45:00,17.0,17.01,17.0,17.01,26500.0,14.7209,14.7295,14.7209,14.7295,26500.0
2006-03-03 14:50:00,17.0,17.01,16.98,16.98,46400.0,14.7209,14.7295,14.7036,14.7036,46400.0
2006-03-03 14:55:00,16.98,16.99,16.97,16.98,24000.0,14.7036,14.7122,14.6949,14.7036,24000.0
2006-03-03 15:00:00,16.99,16.99,16.96,16.98,44000.0,14.7122,14.7122,14.6862,14.7036,44000.0
2006-03-03 15:05:00,16.99,17.01,16.98,17.01,73600.0,14.7122,14.7295,14.7036,14.7295,73600.0
2006-03-03 15:10:00,17.01,17.02,16.99,17.01,40600.0,14.7295,14.7382,14.7122,14.7295,40600.0
2006-03-03 15:15:00,17.01,17.01,16.98,17.0,42800.0,14.7295,14.7295,14.7036,14.7209,42800.0
2006-03-03 15:20:00,16.99,17.0,16.99,17.0,55700.0,14.7122,14.7209,14.7122,14.7209,55700.0
2006-03-03 15:25:00,16.99,17.01,16.99,17.0,157000.0,14.7122,14.7295,14.7122,14.7209,157000.0
2006-03-03 15:30:00,17.0,17.01,16.99,17.0,50800.0,14.7209,14.7295,14.7122,14.7209,50800.0
2006-03-03 15:35:00,17.0,17.01,17.0,17.0,29200.0,14.7209,14.7295,14.7209,14.7209,29200.0
2006-03-03 15:40:00,17.0,17.01,17.0,17.0,37200.0,14.7209,14.7295,14.7209,14.7209,37200.0
2006-03-03 15:45:00,17.0,17.01,16.99,17.0,64700.0,14.7209,14.7295,14.7122,14.7209,64700.0
2006-03-03 15:50:00,16.99,17.02,16.98,17.01,131800.0,14.7122,14.7382,14.7036,14.7295,131800.0
2006-03-03 15:55:00,17.0,17.02,16.99,17.01,158700.0,14.7209,14.7382,14.7122,14.7295,158700.0
2006-03-06 09:30:00,16.94,16.94,16.9,16.92,136100.0,14.6689,14.6689,14.6343,14.6516,136100.0
2006-03-06 09:35:00,16.91,16.92,16.9,16.91,21100.0,14.6429,14.6516,14.6343,14.6429,21100.0
2006-03-06 09:40:00,16.91,16.91,16.84,16.9,58200.0,14.6429,14.6429,14.5823,14.6343,58200.0
2006-03-06 09:45:00,16.9,16.9,16.84,16.85,34200.0,14.6343,14.6343,14.5823,14.591,34200.0
2006-03-06 09:50:00,16.87,16.87,16.85,16.87,26700.0,14.6083,14.6083,14.591,14.6083,26700.0
2006-03-06 09:55:00,16.86,16.9,16.86,16.87,32300.0,14.5997,14.6343,14.5997,14.6083,32300.0
2006-03-06 10:00:00,16.88,16.9,16.86,16.9,43500.0,14.617,14.6343,14.5997,14.6343,43500.0
2006-03-06 10:05:00,16.91,16.93,16.89,16.89,18300.0,14.6429,14.6603,14.6256,14.6256,18300.0
2006-03-06 10:10:00,16.9,16.92,16.9,16.91,25600.0,14.6343,14.6516,14.6343,14.6429,25600.0
2006-03-06 10:15:00,16.91,16.92,16.89,16.9,16300.0,14.6429,14.6516,14.6256,14.6343,16300.0
2006-03-06 10:20:00,16.9,16.9,16.86,16.86,33500.0,14.6343,14.6343,14.5997,14.5997,33500.0
2006-03-06 10:25:00,16.87,16.87,16.86,16.87,16300.0,14.6083,14.6083,14.5997,14.6083,16300.0
2006-03-06 10:30:00,16.87,16.94,16.87,16.89,39300.0,14.6083,14.6689,14.6083,14.6256,39300.0
2006-03-06 10:35:00,16.89,16.89,16.86,16.87,26500.0,14.6256,14.6256,14.5997,14.6083,26500.0
2006-03-06 10:40:00,16.86,16.88,16.86,16.87,18800.0,14.5997,14.617,14.5997,14.6083,18800.0
2006-03-06 10:45:00,16.87,16.88,16.86,16.88,8200.0,14.6083,14.617,14.5997,14.617,8200.0
2006-03-06 10:50:00,16.87,16.88,16.86,16.87,9700.0,14.6083,14.617,14.5997,14.6083,9700.0
2006-03-06 10:55:00,16.87,16.88,16.86,16.87,13400.0,14.6083,14.617,14.5997,14.6083,13400.0
2006-03-06 11:00:00,16.87,16.87,16.85,16.86,33400.0,14.6083,14.6083,14.591,14.5997,33400.0
2006-03-06 11:05:00,16.86,16.88,16.86,16.87,37200.0,14.5997,14.617,14.5997,14.6083,37200.0
2006-03-06 11:10:00,16.86,16.88,16.86,16.87,32000.0,14.5997,14.617,14.5997,14.6083,32000.0
2006-03-06 11:15:00,16.87,16.88,16.85,16.86,10300.0,14.6083,14.617,14.591,14.5997,10300.0
2006-03-06 11:20:00,16.86,16.87,16.86,16.86,2800.0,14.5997,14.6083,14.5997,14.5997,2800.0
2006-03-06 11:25:00,16.86,16.87,16.85,16.86,8000.0,14.5997,14.6083,14.591,14.5997,8000.0
2006-03-06 11:30:00,16.86,16.86,16.84,16.85,120500.0,14.5997,14.5997,14.5823,14.591,120500.0
2006-03-06 11:35:00,16.86,16.87,16.85,16.85,24300.0,14.5997,14.6083,14.591,14.591,24300.0
2006-03-06 11:40:00,16.86,16.86,16.85,16.86,36300.0,14.5997,14.5997,14.591,14.5997,36300.0
2006-03-06 11:45:00,16.85,16.86,16.85,16.85,25500.0,14.591,14.5997,14.591,14.591,25500.0
2006-03-06 11:50:00,16.86,16.87,16.85,16.86,18500.0,14.5997,14.6083,14.591,14.5997,18500.0
2006-03-06 11:55:00,16.85,16.87,16.85,16.87,63000.0,14.591,14.6083,14.591,14.6083,63000.0
2006-03-06 12:00:00,16.87,16.87,16.86,16.86,19000.0,14.6083,14.6083,14.5997,14.5997,19000.0
2006-03-06 12:05:00,16.86,16.87,16.86,16.86,20800.0,14.5997,14.6083,14.5997,14.5997,20800.0
2006-03-06 12:10:00,16.86,16.87,16.86,16.86,15800.0,14.5997,14.6083,14.5997,14.5997,15800.0
2006-03-06 12:15:00,16.86,16.88,16.86,16.88,25800.0,14.5997,14.617,14.5997,14.617,25800.0
2006-03-06 12:20:00,16.88,16.89,16.86,16.86,21100.0,14.617,14.6256,14.5997,14.5997,21100.0
2006-03-06 12:25:00,16.87,16.88,16.86,16.86,30000.0,14.6083,14.617,14.5997,14.5997,30000.0
2006-03-06 12:30:00,16.87,16.88,16.86,16.86,13700.0,14.6083,14.617,14.5997,14.5997,13700.0
2006-03-06 12:35:00,16.86,16.86,16.86,16.86,10100.0,14.5997,14.5997,14.5997,14.5997,10100.0
2006-03-06 12:40:00,16.86,16.87,16.85,16.86,34800.0,14.5997,14.6083,14.591,14.5997,34800.0
2006-03-06 12:45:00,16.86,16.86,16.85,16.86,39600.0,14.5997,14.5997,14.591,14.5997,39600.0
2006-03-06 12:50:00,16.85,16.86,16.85,16.85,56900.0,14.591,14.5997,14.591,14.591,56900.0
2006-03-06 12:55:00,16.85,16.86,16.84,16.84,14500.0,14.591,14.5997,14.5823,14.5823,14500.0
2006-03-06 13:00:00,16.84,16.85,16.84,16.85,2600.0,14.5823,14.591,14.5823,14.591,2600.0
2006-03-06 13:05:00,16.85,16.85,16.83,16.83,20300.0,14.591,14.591,14.5737,14.5737,20300.0
2006-03-06 13:10:00,16.83,16.84,16.81,16.82,21000.0,14.5737,14.5823,14.5564,14.565,21000.0
2006-03-06 13:15:00,16.81,16.83,16.81,16.83,21900.0,14.5564,14.5737,14.5564,14.5737,21900.0
2006-03-06 13:20:00,16.83,16.83,16.81,16.82,30200.0,14.5737,14.5737,14.5564,14.565,30200.0
2006-03-06 13:25:00,16.82,16.82,16.8,16.8,23400.0,14.565,14.565,14.5477,14.5477,23400.0
2006-03-06 13:30:00,16.8,16.8,16.79,16.79,33300.0,14.5477,14.5477,14.539,14.539,33300.0
2006-03-06 13:35:00,16.79,16.79,16.76,16.77,79700.0,14.539,14.539,14.5131,14.5217,79700.0
2006-03-06 13:40:00,16.78,16.79,16.77,16.79,24700.0,14.5304,14.539,14.5217,14.539,24700.0
2006-03-06 13:45:00,16.79,16.8,16.78,16.79,14200.0,14.539,14.5477,14.5304,14.539,14200.0
2006-03-06 13:50:00,16.79,16.8,16.79,16.79,19700.0,14.539,14.5477,14.539,14.539,19700.0
2006-03-06 13:55:00,16.79,16.8,16.78,16.79,8100.0,14.539,14.5477,14.5304,14.539,8100.0
2006-03-06 14:00:00,16.79,16.8,16.78,16.78,26900.0,14.539,14.5477,14.5304,14.5304,26900.0
2006-03-06 14:05:00,16.78,16.78,16.75,16.76,50600.0,14.5304,14.5304,14.5044,14.5131,50600.0
2006-03-06 14:10:00,16.77,16.77,16.75,16.76,25900.0,14.5217,14.5217,14.5044,14.5131,25900.0
2006-03-06 14:15:00,16.76,16.76,16.75,16.75,63100.0,14.5131,14.5131,14.5044,14.5044,63100.0
2006-03-06 14:20:00,16.75,16.75,16.71,16.72,19700.0,14.5044,14.5044,14.4698,14.4784,19700.0
2006-03-06 14:25:00,16.72,16.73,16.71,16.73,30400.0,14.4784,14.4871,14.4698,14.4871,30400.0
2006-03-06 14:30:00,16.73,16.79,16.73,16.76,22200.0,14.4871,14.539,14.4871,14.5131,22200.0
2006-03-06 14:35:00,16.75,16.75,16.74,16.74,15100.0,14.5044,14.5044,14.4957,14.4957,15100.0
2006-03-06 14:40:00,16.74,16.74,16.72,16.72,27900.0,14.4957,14.4957,14.4784,14.4784,27900.0
2006-03-06 14:45:00,16.72,16.73,16.71,16.71,60300.0,14.4784,14.4871,14.4698,14.4698,60300.0
2006-03-06 14:50:00,16.71,16.72,16.71,16.72,10400.0,14.4698,14.4784,14.4698,14.4784,10400.0
2006-03-06 14:55:00,16.72,16.73,16.71,16.73,26000.0,14.4784,14.4871,14.4698,14.4871,26000.0
2006-03-06 15:00:00,16.72,16.74,16.72,16.72,18500.0,14.4784,14.4957,14.4784,14.4784,18500.0
2006-03-06 15:05:00,16.72,16.73,16.71,16.72,60400.0,14.4784,14.4871,14.4698,14.4784,60400.0
2006-03-06 15:10:00,16.71,16.72,16.69,16.7,76000.0,14.4698,14.4784,14.4524,14.4611,76000.0
2006-03-06 15:15:00,16.69,16.73,16.69,16.73,30300.0,14.4524,14.4871,14.4524,14.4871,30300.0
2006-03-06 15:20:00,16.73,16.75,16.71,16.72,22000.0,14.4871,14.5044,14.4698,14.4784,22000.0
2006-03-06 15:25:00,16.72,16.76,16.72,16.75,29400.0,14.4784,14.5131,14.4784,14.5044,29400.0
2006-03-06 15:30:00,16.75,16.77,16.75,16.77,26700.0,14.5044,14.5217,14.5044,14.5217,26700.0
2006-03-06 15:35:00,16.76,16.78,16.75,16.76,30400.0,14.5131,14.5304,14.5044,14.5131,30400.0
2006-03-06 15:40:00,16.75,16.76,16.75,16.76,33200.0,14.5044,14.5131,14.5044,14.5131,33200.0
2006-03-06 15:45:00,16.76,16.77,16.75,16.77,38000.0,14.5131,14.5217,14.5044,14.5217,38000.0
2006-03-06 15:50:00,16.76,16.77,16.74,16.74,60500.0,14.5131,14.5217,14.4957,14.4957,60500.0
2006-03-06 15:55:00,16.74,16.77,16.74,16.77,64800.0,14.4957,14.5217,14.4957,14.5217,64800.0
2006-03-07 09:30:00,16.77,16.78,16.77,16.77,33800.0,14.5217,14.5304,14.5217,14.5217,33800.0
2006-03-07 09:35:00,16.77,16.84,16.77,16.84,15400.0,14.5217,14.5823,14.5217,14.5823,15400.0
2006-03-07 09:40:00,16.84,16.85,16.79,16.85,25700.0,14.5823,14.591,14.539,14.591,25700.0
2006-03-07 09:45:00,16.85,16.89,16.85,16.89,28900.0,14.591,14.6256,14.591,14.6256,28900.0
2006-03-07 09:50:00,16.89,16.9,16.88,16.89,40300.0,14.6256,14.6343,14.617,14.6256,40300.0
2006-03-07 09:55:00,16.9,16.91,16.86,16.89,34700.0,14.6343,14.6429,14.5997,14.6256,34700.0
2006-03-07 10:00:00,16.9,16.9,16.87,16.89,26100.0,14.6343,14.6343,14.6083,14.6256,26100.0
2006-03-07 10:05:00,16.88,16.91,16.88,16.9,20700.0,14.617,14.6429,14.617,14.6343,20700.0
2006-03-07 10:10:00,16.9,16.9,16.89,16.9,30600.0,14.6343,14.6343,14.6256,14.6343,30600.0
2006-03-07 10:15:00,16.9,16.95,16.9,16.94,61400.0,14.6343,14.6776,14.6343,14.6689,61400.0
2006-03-07 10:20:00,16.95,16.95,16.94,16.94,8400.0,14.6776,14.6776,14.6689,14.6689,8400.0
2006-03-07 10:25:00,16.95,16.97,16.94,16.97,36700.0,14.6776,14.6949,14.6689,14.6949,36700.0
2006-03-07 10:30:00,16.97,16.98,16.96,16.97,81500.0,14.6949,14.7036,14.6862,14.6949,81500.0
2006-03-07 10:35:00,16.98,16.98,16.96,16.97,25300.0,14.7036,14.7036,14.6862,14.6949,25300.0
2006-03-07 10:40:00,16.98,17.0,16.97,17.0,193800.0,14.7036,14.7209,14.6949,14.7209,193800.0
2006-03-07 10:45:00,17.0,17.01,16.99,17.01,114100.0,14.7209,14.7295,14.7122,14.7295,114100.0
2006-03-07 10:50:00,17.01,17.02,17.0,17.0,28000.0,14.7295,14.7382,14.7209,14.7209,28000.0
2006-03-07 10:55:00,17.01,17.02,17.0,17.02,41500.0,14.7295,14.7382,14.7209,14.7382,41500.0
2006-03-07 11:00:00,17.02,17.03,17.02,17.02,58600.0,14.7382,14.7469,14.7382,14.7382,58600.0
2006-03-07 11:05:00,17.03,17.05,17.02,17.05,104300.0,14.7469,14.7642,14.7382,14.7642,104300.0
2006-03-07 11:10:00,17.04,17.05,17.04,17.04,96000.0,14.7555,14.7642,14.7555,14.7555,96000.0
2006-03-07 11:15:00,17.04,17.08,17.04,17.07,124800.0,14.7555,14.7902,14.7555,14.7815,124800.0
2006-03-07 11:20:00,17.06,17.07,17.04,17.04,32500.0,14.7728,14.7815,14.7555,14.7555,32500.0
2006-03-07 11:25:00,17.05,17.06,17.04,17.06,52400.0,14.7642,14.7728,14.7555,14.7728,52400.0
2006-03-07 11:30:00,17.05,17.08,17.05,17.08,87500.0,14.7642,14.7902,14.7642,14.7902,87500.0
2006-03-07 11:35:00,17.08,17.09,17.08,17.08,76200.0,14.7902,14.7988,14.7902,14.7902,76200.0
2006-03-07 11:40:00,17.09,17.1,17.08,17.1,81900.0,14.7988,14.8075,14.7902,14.8075,81900.0
2006-03-07 11:45:00,17.09,17.1,17.07,17.08,150200.0,14.7988,14.8075,14.7815,14.7902,150200.0
2006-03-07 11:50:00,17.07,17.08,17.07,17.07,36900.0,14.7815,14.7902,14.7815,14.7815,36900.0
2006-03-07 11:55:00,17.07,17.08,17.06,17.08,24000.0,14.7815,14.7902,14.7728,14.7902,24000.0
2006-03-07 12:00:00,17.08,17.08,17.07,17.08,15700.0,14.7902,14.7902,14.7815,14.7902,15700.0
2006-03-07 12:05:00,17.07,17.08,17.06,17.07,18400.0,14.7815,14.7902,14.7728,14.7815,18400.0
2006-03-07 12:10:00,17.06,17.07,17.06,17.07,44100.0,14.7728,14.7815,14.7728,14.7815,44100.0
2006-03-07 12:15:00,17.06,17.06,17.05,17.05,18600.0,14.7728,14.7728,14.7642,14.7642,18600.0
2006-03-07 12:20:00,17.05,17.07,17.05,17.06,26000.0,14.7642,14.7815,14.7642,14.7728,26000.0
2006-03-07 12:25:00,17.06,17.08,17.06,17.08,45900.0,14.7728,14.7902,14.7728,14.7902,45900.0
2006-03-07 12:30:00,17.07,17.08,17.07,17.07,17900.0,14.7815,14.7902,14.7815,14.7815,17900.0
2006-03-07 12:35:00,17.07,17.08,17.06,17.06,22200.0,14.7815,14.7902,14.7728,14.7728,22200.0
2006-03-07 12:40:00,17.06,17.07,17.06,17.07,30300.0,14.7728,14.7815,14.7728,14.7815,30300.0
2006-03-07 12:45:00,17.06,17.06,17.01,17.02,37600.0,14.7728,14.7728,14.7295,14.7382,37600.0
2006-03-07 12:50:00,17.02,17.04,17.0,17.04,18700.0,14.7382,14.7555,14.7209,14.7555,18700.0
2006-03-07 12:55:00,17.04,17.05,17.02,17.02,25000.0,14.7555,14.7642,14.7382,14.7382,25000.0
2006-03-07 13:00:00,17.02,17.05,17.02,17.05,28800.0,14.7382,14.7642,14.7382,14.7642,28800.0
2006-03-07 13:05:00,17.04,17.06,17.04,17.06,22100.0,14.7555,14.7728,14.7555,14.7728,22100.0
2006-03-07 13:10:00,17.05,17.06,17.04,17.04,32700.0,14.7642,14.7728,14.7555,14.7555,32700.0
2006-03-07 13:15:00,17.03,17.05,17.03,17.05,35700.0,14.7469,14.7642,14.7469,14.7642,35700.0
2006-03-07 13:20:00,17.05,17.08,17.05,17.06,16400.0,14.7642,14.7902,14.7642,14.7728,16400.0
2006-03-07 13:25:00,17.07,17.07,17.06,17.07,83800.0,14.7815,14.7815,14.7728,14.7815,83800.0
2006-03-07 13:30:00,17.07,17.09,17.05,17.09,59800.0,14.7815,14.7988,14.7642,14.7988,59800.0
2006-03-07 13:35:00,17.08,17.09,17.06,17.06,49800.0,14.7902,14.7988,14.7728,14.7728,49800.0
2006-03-07 13:40:00,17.07,17.07,17.06,17.06,12200.0,14.7815,14.7815,14.7728,14.7728,12200.0
2006-03-07 13:45:00,17.07,17.08,17.07,17.08,21600.0,14.7815,14.7902,14.7815,14.7902,21600.0
2006-03-07 13:50:00,17.07,17.08,17.07,17.07,18800.0,14.7815,14.7902,14.7815,14.7815,18800.0
2006-03-07 13:55:00,17.07,17.08,17.07,17.08,24500.0,14.7815,14.7902,14.7815,14.7902,24500.0
2006-03-07 14:00:00,17.08,17.08,17.07,17.08,6300.0,14.7902,14.7902,14.7815,14.7902,6300.0
2006-03-07 14:05:00,17.09,17.09,17.07,17.08,43900.0,14.7988,14.7988,14.7815,14.7902,43900.0
2006-03-07 14:10:00,17.08,17.08,17.06,17.06,27600.0,14.7902,14.7902,14.7728,14.7728,27600.0
2006-03-07 14:15:00,17.06,17.07,17.05,17.06,32500.0,14.7728,14.7815,14.7642,14.7728,32500.0
2006-03-07 14:20:00,17.05,17.05,17.04,17.05,13100.0,14.7642,14.7642,14.7555,14.7642,13100.0
2006-03-07 14:25:00,17.04,17.06,17.04,17.05,27000.0,14.7555,14.7728,14.7555,14.7642,27000.0
2006-03-07 14:30:00,17.05,17.05,17.03,17.03,20100.0,14.7642,14.7642,14.7469,14.7469,20100.0
2006-03-07 14:35:00,17.03,17.04,17.02,17.03,38100.0,14.7469,14.7555,14.7382,14.7469,38100.0
2006-03-07 14:40:00,17.04,17.06,17.03,17.05,30800.0,14.7555,14.7728,14.7469,14.7642,30800.0
2006-03-07 14:45:00,17.05,17.05,17.04,17.05,37300.0,14.7642,14.7642,14.7555,14.7642,37300.0
2006-03-07 14:50:00,17.05,17.07,17.04,17.06,45300.0,14.7642,14.7815,14.7555,14.7728,45300.0
2006-03-07 14:55:00,17.05,17.07,17.04,17.04,26100.0,14.7642,14.7815,14.7555,14.7555,26100.0
2006-03-07 15:00:00,17.06,17.06,17.04,17.05,28500.0,14.7728,14.7728,14.7555,14.7642,28500.0
2006-03-07 15:05:00,17.04,17.06,17.04,17.04,27300.0,14.7555,14.7728,14.7555,14.7555,27300.0
2006-03-07 15:10:00,17.04,17.07,17.04,17.05,33100.0,14.7555,14.7815,14.7555,14.7642,33100.0
2006-03-07 15:15:00,17.06,17.06,17.05,17.05,22000.0,14.7728,14.7728,14.7642,14.7642,22000.0
2006-03-07 15:20:00,17.06,17.06,17.05,17.06,23500.0,14.7728,14.7728,14.7642,14.7728,23500.0
2006-03-07 15:25:00,17.05,17.06,17.05,17.05,37600.0,14.7642,14.7728,14.7642,14.7642,37600.0
2006-03-07 15:30:00,17.05,17.07,17.05,17.06,41700.0,14.7642,14.7815,14.7642,14.7728,41700.0
2006-03-07 15:35:00,17.06,17.08,17.06,17.08,64800.0,14.7728,14.7902,14.7728,14.7902,64800.0
2006-03-07 15:40:00,17.07,17.08,17.06,17.06,25900.0,14.7815,14.7902,14.7728,14.7728,25900.0
2006-03-07 15:45:00,17.06,17.07,17.06,17.06,15300.0,14.7728,14.7815,14.7728,14.7728,15300.0
2006-03-07 15:50:00,17.06,17.07,17.03,17.04,53400.0,14.7728,14.7815,14.7469,14.7555,53400.0
2006-03-07 15:55:00,17.03,17.04,17.02,17.03,56600.0,14.7469,14.7555,14.7382,14.7469,56600.0
2006-03-08 09:30:00,17.0,17.01,17.0,17.0,141300.0,14.7209,14.7295,14.7209,14.7209,141300.0
2006-03-08 09:35:00,17.0,17.03,16.99,17.02,92000.0,14.7209,14.7469,14.7122,14.7382,92000.0
2006-03-08 09:40:00,17.02,17.02,16.97,17.01,67400.0,14.7382,14.7382,14.6949,14.7295,67400.0
2006-03-08 09:45:00,17.02,17.02,17.01,17.01,8600.0,14.7382,14.7382,14.7295,14.7295,8600.0
2006-03-08 09:50:00,17.01,17.02,17.01,17.01,11700.0,14.7295,14.7382,14.7295,14.7295,11700.0
2006-03-08 09:55:00,17.01,17.01,17.0,17.01,111500.0,14.7295,14.7295,14.7209,14.7295,111500.0
2006-03-08 10:00:00,17.0,17.01,16.99,17.0,131400.0,14.7209,14.7295,14.7122,14.7209,131400.0
2006-03-08 10:05:00,17.0,17.01,17.0,17.0,36000.0,14.7209,14.7295,14.7209,14.7209,36000.0
2006-03-08 10:10:00,17.0,17.01,17.0,17.0,125900.0,14.7209,14.7295,14.7209,14.7209,125900.0
2006-03-08 10:15:00,17.0,17.02,17.0,17.0,44300.0,14.7209,14.7382,14.7209,14.7209,44300.0
2006-03-08 10:20:00,17.0,17.01,17.0,17.0,66200.0,14.7209,14.7295,14.7209,14.7209,66200.0
2006-03-08 10:25:00,17.01,17.01,17.0,17.01,9700.0,14.7295,14.7295,14.7209,14.7295,9700.0
2006-03-08 10:30:00,17.01,17.07,17.0,17.07,134700.0,14.7295,14.7815,14.7209,14.7815,134700.0
2006-03-08 10:35:00,17.06,17.07,17.05,17.05,28800.0,14.7728,14.7815,14.7642,14.7642,28800.0
2006-03-08 10:40:00,17.06,17.06,17.02,17.03,84300.0,14.7728,14.7728,14.7382,14.7469,84300.0
2006-03-08 10:45:00,17.02,17.03,17.01,17.02,30000.0,14.7382,14.7469,14.7295,14.7382,30000.0
2006-03-08 10:50:00,17.02,17.04,17.01,17.03,36500.0,14.7382,14.7555,14.7295,14.7469,36500.0
2006-03-08 10:55:00,17.04,17.05,17.01,17.01,32200.0,14.7555,14.7642,14.7295,14.7295,32200.0
2006-03-08 11:00:00,17.01,17.02,17.0,17.01,66700.0,14.7295,14.7382,14.7209,14.7295,66700.0
2006-03-08 11:05:00,17.01,17.02,17.0,17.0,21100.0,14.7295,14.7382,14.7209,14.7209,21100.0
2006-03-08 11:10:00,17.0,17.01,16.99,17.0,141000.0,14.7209,14.7295,14.7122,14.7209,141000.0
2006-03-08 11:15:00,17.0,17.01,17.0,17.01,64900.0,14.7209,14.7295,14.7209,14.7295,64900.0
2006-03-08 11:20:00,17.0,17.01,16.99,16.99,58700.0,14.7209,14.7295,14.7122,14.7122,58700.0
2006-03-08 11:25:00,16.99,17.0,16.99,17.0,25300.0,14.7122,14.7209,14.7122,14.7209,25300.0
2006-03-08 11:30:00,17.0,17.0,16.99,16.99,65000.0,14.7209,14.7209,14.7122,14.7122,65000.0
2006-03-08 11:35:00,16.99,17.0,16.99,17.0,5600.0,14.7122,14.7209,14.7122,14.7209,5600.0
2006-03-08 11:40:00,16.99,17.0,16.99,16.99,19900.0,14.7122,14.7209,14.7122,14.7122,19900.0
2006-03-08 11:45:00,17.0,17.0,16.98,16.98,113700.0,14.7209,14.7209,14.7036,14.7036,113700.0
2006-03-08 11:50:00,16.99,16.99,16.98,16.99,45900.0,14.7122,14.7122,14.7036,14.7122,45900.0
2006-03-08 11:55:00,16.99,16.99,16.98,16.98,29100.0,14.7122,14.7122,14.7036,14.7036,29100.0
2006-03-08 12:00:00,16.98,16.99,16.97,16.97,89500.0,14.7036,14.7122,14.6949,14.6949,89500.0
2006-03-08 12:05:00,16.98,16.98,16.97,16.97,23400.0,14.7036,14.7036,14.6949,14.6949,23400.0
2006-03-08 12:10:00,16.97,16.98,16.97,16.97,6700.0,14.6949,14.7036,14.6949,14.6949,6700.0
2006-03-08 12:15:00,16.97,16.98,16.96,16.97,12800.0,14.6949,14.7036,14.6862,14.6949,12800.0
2006-03-08 12:20:00,16.96,16.97,16.95,16.96,7100.0,14.6862,14.6949,14.6776,14.6862,7100.0
2006-03-08 12:25:00,16.95,16.96,16.95,16.95,21500.0,14.6776,14.6862,14.6776,14.6776,21500.0
2006-03-08 12:30:00,16.96,16.96,16.95,16.96,13000.0,14.6862,14.6862,14.6776,14.6862,13000.0
2006-03-08 12:35:00,16.95,16.96,16.95,16.95,9000.0,14.6776,14.6862,14.6776,14.6776,9000.0
2006-03-08 12:40:00,16.96,16.96,16.94,16.95,11400.0,14.6862,14.6862,14.6689,14.6776,11400.0
2006-03-08 12:45:00,16.95,16.95,16.94,16.94,9100.0,14.6776,14.6776,14.6689,14.6689,9100.0
2006-03-08 12:50:00,16.94,16.95,16.91,16.95,94600.0,14.6689,14.6776,14.6429,14.6776,94600.0
2006-03-08 12:55:00,16.95,16.96,16.93,16.93,29500.0,14.6776,14.6862,14.6603,14.6603,29500.0
2006-03-08 13:00:00,16.94,16.94,16.92,16.93,20600.0,14.6689,14.6689,14.6516,14.6603,20600.0
2006-03-08 13:05:00,16.93,16.93,16.91,16.91,17600.0,14.6603,14.6603,14.6429,14.6429,17600.0
2006-03-08 13:10:00,16.91,16.92,16.9,16.91,37000.0,14.6429,14.6516,14.6343,14.6429,37000.0
2006-03-08 13:15:00,16.9,16.91,16.9,16.9,38300.0,14.6343,14.6429,14.6343,14.6343,38300.0
2006-03-08 13:20:00,16.9,16.91,16.87,16.87,32100.0,14.6343,14.6429,14.6083,14.6083,32100.0
2006-03-08 13:25:00,16.86,16.88,16.86,16.86,20800.0,14.5997,14.617,14.5997,14.5997,20800.0
2006-03-08 13:30:00,16.87,16.87,16.86,16.86,5800.0,14.6083,14.6083,14.5997,14.5997,5800.0
2006-03-08 13:35:00,16.85,16.86,16.83,16.84,24300.0,14.591,14.5997,14.5737,14.5823,24300.0
2006-03-08 13:40:00,16.83,16.84,16.83,16.84,4300.0,14.5737,14.5823,14.5737,14.5823,4300.0
2006-03-08 13:45:00,16.84,16.84,16.83,16.84,8800.0,14.5823,14.5823,14.5737,14.5823,8800.0
2006-03-08 13:50:00,16.84,16.84,16.83,16.84,19500.0,14.5823,14.5823,14.5737,14.5823,19500.0
2006-03-08 13:55:00,16.84,16.84,16.83,16.83,14700.0,14.5823,14.5823,14.5737,14.5737,14700.0
2006-03-08 14:00:00,16.83,16.83,16.82,16.83,5400.0,14.5737,14.5737,14.565,14.5737,5400.0
2006-03-08 14:05:00,16.83,16.83,16.79,16.8,109900.0,14.5737,14.5737,14.539,14.5477,109900.0
2006-03-08 14:10:00,16.8,16.81,16.8,16.81,20400.0,14.5477,14.5564,14.5477,14.5564,20400.0
2006-03-08 14:15:00,16.8,16.81,16.8,16.81,6400.0,14.5477,14.5564,14.5477,14.5564,6400.0
2006-03-08 14:20:00,16.8,16.81,16.78,16.79,53700.0,14.5477,14.5564,14.5304,14.539,53700.0
2006-03-08 14:25:00,16.78,16.79,16.78,16.79,87900.0,14.5304,14.539,14.5304,14.539,87900.0
2006-03-08 14:30:00,16.78,16.8,16.78,16.8,97800.0,14.5304,14.5477,14.5304,14.5477,97800.0
2006-03-08 14:35:00,16.79,16.8,16.79,16.79,81000.0,14.539,14.5477,14.539,14.539,81000.0
2006-03-08 14:40:00,16.8,16.82,16.8,16.82,53200.0,14.5477,14.565,14.5477,14.565,53200.0
2006-03-08 14:45:00,16.81,16.86,16.81,16.86,45000.0,14.5564,14.5997,14.5564,14.5997,45000.0
2006-03-08 14:50:00,16.86,16.87,16.85,16.86,40900.0,14.5997,14.6083,14.591,14.5997,40900.0
2006-03-08 14:55:00,16.85,16.86,16.85,16.86,24700.0,14.591,14.5997,14.591,14.5997,24700.0
2006-03-08 15:00:00,16.85,16.87,16.85,16.87,31300.0,14.591,14.6083,14.591,14.6083,31300.0
2006-03-08 15:05:00,16.87,16.89,16.87,16.89,19300.0,14.6083,14.6256,14.6083,14.6256,19300.0
2006-03-08 15:10:00,16.88,16.89,16.88,16.89,11100.0,14.617,14.6256,14.617,14.6256,11100.0
2006-03-08 15:15:00,16.89,16.89,16.88,16.89,7000.0,14.6256,14.6256,14.617,14.6256,7000.0
2006-03-08 15:20:00,16.89,16.93,16.88,16.93,55600.0,14.6256,14.6603,14.617,14.6603,55600.0
2006-03-08 15:25:00,16.93,16.98,16.93,16.98,96700.0,14.6603,14.7036,14.6603,14.7036,96700.0
2006-03-08 15:30:00,16.99,17.0,16.98,17.0,41400.0,14.7122,14.7209,14.7036,14.7209,41400.0
2006-03-08 15:35:00,17.0,17.01,16.99,17.0,40800.0,14.7209,14.7295,14.7122,14.7209,40800.0
2006-03-08 15:40:00,17.01,17.03,17.0,17.03,29500.0,14.7295,14.7469,14.7209,14.7469,29500.0
2006-03-08 15:45:00,17.03,17.03,17.01,17.02,37100.0,14.7469,14.7469,14.7295,14.7382,37100.0
2006-03-08 15:50:00,17.02,17.02,16.99,17.0,60800.0,14.7382,14.7382,14.7122,14.7209,60800.0
2006-03-08 15:55:00,17.0,17.01,17.0,17.01,48900.0,14.7209,14.7295,14.7209,14.7295,48900.0
2006-03-09 09:30:00,17.0,17.02,17.0,17.01,92200.0,14.7209,14.7382,14.7209,14.7295,92200.0
2006-03-09 09:35:00,17.01,17.02,16.99,17.02,37300.0,14.7295,14.7382,14.7122,14.7382,37300.0
2006-03-09 09:40:00,17.01,17.03,17.0,17.01,19400.0,14.7295,14.7469,14.7209,14.7295,19400.0
2006-03-09 09:45:00,17.01,17.02,17.0,17.02,16000.0,14.7295,14.7382,14.7209,14.7382,16000.0
2006-03-09 09:50:00,17.01,17.02,17.0,17.0,45900.0,14.7295,14.7382,14.7209,14.7209,45900.0
2006-03-09 09:55:00,17.0,17.01,17.0,17.0,14700.0,14.7209,14.7295,14.7209,14.7209,14700.0
2006-03-09 10:00:00,17.01,17.01,17.0,17.0,40600.0,14.7295,14.7295,14.7209,14.7209,40600.0
2006-03-09 10:05:00,17.01,17.01,17.0,17.0,25700.0,14.7295,14.7295,14.7209,14.7209,25700.0
2006-03-09 10:10:00,17.0,17.01,17.0,17.0,20700.0,14.7209,14.7295,14.7209,14.7209,20700.0
2006-03-09 10:15:00,17.0,17.01,17.0,17.01,11900.0,14.7209,14.7295,14.7209,14.7295,11900.0
2006-03-09 10:20:00,17.0,17.02,17.0,17.02,48800.0,14.7209,14.7382,14.7209,14.7382,48800.0
2006-03-09 10:25:00,17.02,17.02,17.0,17.01,16800.0,14.7382,14.7382,14.7209,14.7295,16800.0
2006-03-09 10:30:00,17.0,17.05,17.0,17.04,35200.0,14.7209,14.7642,14.7209,14.7555,35200.0
2006-03-09 10:35:00,17.05,17.07,17.03,17.05,46700.0,14.7642,14.7815,14.7469,14.7642,46700.0
2006-03-09 10:40:00,17.05,17.08,17.03,17.07,24900.0,14.7642,14.7902,14.7469,14.7815,24900.0
2006-03-09 10:45:00,17.07,17.07,17.04,17.07,13900.0,14.7815,14.7815,14.7555,14.7815,13900.0
2006-03-09 10:50:00,17.06,17.07,17.04,17.05,12000.0,14.7728,14.7815,14.7555,14.7642,12000.0
2006-03-09 10:55:00,17.07,17.09,17.06,17.08,57200.0,14.7815,14.7988,14.7728,14.7902,57200.0
2006-03-09 11:00:00,17.08,17.09,17.05,17.09,55700.0,14.7902,14.7988,14.7642,14.7988,55700.0
2006-03-09 11:05:00,17.08,17.09,17.07,17.09,18400.0,14.7902,14.7988,14.7815,14.7988,18400.0
2006-03-09 11:10:00,17.09,17.1,17.08,17.09,42700.0,14.7988,14.8075,14.7902,14.7988,42700.0
2006-03-09 11:15:00,17.09,17.11,17.09,17.11,59700.0,14.7988,14.8161,14.7988,14.8161,59700.0
2006-03-09 11:20:00,17.12,17.12,17.11,17.11,31800.0,14.8248,14.8248,14.8161,14.8161,31800.0
2006-03-09 11:25:00,17.12,17.12,17.11,17.11,15800.0,14.8248,14.8248,14.8161,14.8161,15800.0
2006-03-09 11:30:00,17.1,17.11,17.08,17.11,25400.0,14.8075,14.8161,14.7902,14.8161,25400.0
2006-03-09 11:35:00,17.11,17.14,17.1,17.1,87200.0,14.8161,14.8421,14.8075,14.8075,87200.0
2006-03-09 11:40:00,17.1,17.13,17.09,17.13,55200.0,14.8075,14.8335,14.7988,14.8335,55200.0
2006-03-09 11:45:00,17.13,17.15,17.12,17.13,39100.0,14.8335,14.8508,14.8248,14.8335,39100.0
2006-03-09 11:50:00,17.13,17.13,17.1,17.11,22300.0,14.8335,14.8335,14.8075,14.8161,22300.0
2006-03-09 11:55:00,17.11,17.12,17.1,17.11,14700.0,14.8161,14.8248,14.8075,14.8161,14700.0
2006-03-09 12:00:00,17.1,17.11,17.08,17.09,8900.0,14.8075,14.8161,14.7902,14.7988,8900.0
2006-03-09 12:05:00,17.08,17.13,17.08,17.11,47800.0,14.7902,14.8335,14.7902,14.8161,47800.0
2006-03-09 12:10:00,17.11,17.12,17.1,17.1,14200.0,14.8161,14.8248,14.8075,14.8075,14200.0
2006-03-09 12:15:00,17.1,17.11,17.08,17.08,19500.0,14.8075,14.8161,14.7902,14.7902,19500.0
2006-03-09 12:20:00,17.07,17.09,17.07,17.07,9800.0,14.7815,14.7988,14.7815,14.7815,9800.0
2006-03-09 12:25:00,17.09,17.13,17.08,17.13,51100.0,14.7988,14.8335,14.7902,14.8335,51100.0
2006-03-09 12:30:00,17.12,17.15,17.11,17.12,91600.0,14.8248,14.8508,14.8161,14.8248,91600.0
2006-03-09 12:35:00,17.12,17.14,17.12,17.14,33500.0,14.8248,14.8421,14.8248,14.8421,33500.0
2006-03-09 12:40:00,17.14,17.14,17.13,17.14,43700.0,14.8421,14.8421,14.8335,14.8421,43700.0
2006-03-09 12:45:00,17.13,17.15,17.13,17.15,32100.0,14.8335,14.8508,14.8335,14.8508,32100.0
2006-03-09 12:50:00,17.15,17.16,17.14,17.15,31800.0,14.8508,14.8594,14.8421,14.8508,31800.0
2006-03-09 12:55:00,17.15,17.16,17.15,17.16,45500.0,14.8508,14.8594,14.8508,14.8594,45500.0
2006-03-09 13:00:00,17.15,17.17,17.15,17.16,59200.0,14.8508,14.8681,14.8508,14.8594,59200.0
2006-03-09 13:05:00,17.16,17.17,17.14,17.14,19000.0,14.8594,14.8681,14.8421,14.8421,19000.0
2006-03-09 13:10:00,17.13,17.14,17.12,17.13,51900.0,14.8335,14.8421,14.8248,14.8335,51900.0
2006-03-09 13:15:00,17.12,17.13,17.11,17.12,9500.0,14.8248,14.8335,14.8161,14.8248,9500.0
2006-03-09 13:20:00,17.13,17.13,17.09,17.09,19100.0,14.8335,14.8335,14.7988,14.7988,19100.0
2006-03-09 13:25:00,17.09,17.1,17.08,17.08,12600.0,14.7988,14.8075,14.7902,14.7902,12600.0
2006-03-09 13:30:00,17.08,17.08,17.07,17.07,11200.0,14.7902,14.7902,14.7815,14.7815,11200.0
2006-03-09 13:35:00,17.07,17.08,17.06,17.07,32700.0,14.7815,14.7902,14.7728,14.7815,32700.0
2006-03-09 13:40:00,17.07,17.07,17.06,17.06,17500.0,14.7815,14.7815,14.7728,14.7728,17500.0
2006-03-09 13:45:00,17.06,17.09,17.06,17.06,21700.0,14.7728,14.7988,14.7728,14.7728,21700.0
2006-03-09 13:50:00,17.07,17.07,17.05,17.06,14700.0,14.7815,14.7815,14.7642,14.7728,14700.0
2006-03-09 13:55:00,17.06,17.07,17.06,17.06,10900.0,14.7728,14.7815,14.7728,14.7728,10900.0
2006-03-09 14:00:00,17.06,17.07,17.05,17.05,23500.0,14.7728,14.7815,14.7642,14.7642,23500.0
2006-03-09 14:05:00,17.04,17.05,17.04,17.04,13500.0,14.7555,14.7642,14.7555,14.7555,13500.0
2006-03-09 14:10:00,17.04,17.05,17.03,17.04,47700.0,14.7555,14.7642,14.7469,14.7555,47700.0
2006-03-09 14:15:00,17.04,17.05,17.03,17.04,50000.0,14.7555,14.7642,14.7469,14.7555,50000.0
2006-03-09 14:20:00,17.03,17.04,17.03,17.03,39800.0,14.7469,14.7555,14.7469,14.7469,39800.0
2006-03-09 14:25:00,17.03,17.04,17.02,17.03,19000.0,14.7469,14.7555,14.7382,14.7469,19000.0
2006-03-09 14:30:00,17.03,17.04,17.02,17.03,47000.0,14.7469,14.7555,14.7382,14.7469,47000.0
2006-03-09 14:35:00,17.02,17.02,17.0,17.0,33400.0,14.7382,14.7382,14.7209,14.7209,33400.0
2006-03-09 14:40:00,17.0,17.01,17.0,17.0,33400.0,14.7209,14.7295,14.7209,14.7209,33400.0
2006-03-09 14:45:00,17.0,17.01,17.0,17.01,58300.0,14.7209,14.7295,14.7209,14.7295,58300.0
2006-03-09 14:50:00,17.01,17.02,17.0,17.01,25800.0,14.7295,14.7382,14.7209,14.7295,25800.0
2006-03-09 14:55:00,17.02,17.05,17.01,17.04,27600.0,14.7382,14.7642,14.7295,14.7555,27600.0
2006-03-09 15:00:00,17.04,17.06,17.03,17.03,26100.0,14.7555,14.7728,14.7469,14.7469,26100.0
2006-03-09 15:05:00,17.03,17.04,17.02,17.03,22900.0,14.7469,14.7555,14.7382,14.7469,22900.0
2006-03-09 15:10:00,17.02,17.03,17.0,17.01,18100.0,14.7382,14.7469,14.7209,14.7295,18100.0
2006-03-09 15:15:00,17.0,17.01,17.0,17.0,27700.0,14.7209,14.7295,14.7209,14.7209,27700.0
2006-03-09 15:20:00,17.01,17.01,17.0,17.0,23200.0,14.7295,14.7295,14.7209,14.7209,23200.0
2006-03-09 15:25:00,17.0,17.01,17.0,17.01,24500.0,14.7209,14.7295,14.7209,14.7295,24500.0
2006-03-09 15:30:00,17.01,17.03,17.01,17.03,21400.0,14.7295,14.7469,14.7295,14.7469,21400.0
2006-03-09 15:35:00,17.03,17.04,17.02,17.03,9600.0,14.7469,14.7555,14.7382,14.7469,9600.0
2006-03-09 15:40:00,17.02,17.03,17.02,17.02,53800.0,14.7382,14.7469,14.7382,14.7382,53800.0
2006-03-09 15:45:00,17.02,17.03,17.02,17.02,60400.0,14.7382,14.7469,14.7382,14.7382,60400.0
2006-03-09 15:50:00,17.02,17.03,17.02,17.03,55700.0,14.7382,14.7469,14.7382,14.7469,55700.0
2006-03-09 15:55:00,17.03,17.04,17.02,17.04,51200.0,14.7469,14.7555,14.7382,14.7555,51200.0
2006-03-10 09:30:00,17.09,17.11,17.03,17.11,95500.0,14.7988,14.8161,14.7469,14.8161,95500.0
2006-03-10 09:35:00,17.11,17.14,17.1,17.11,26600.0,14.8161,14.8421,14.8075,14.8161,26600.0
2006-03-10 09:40:00,17.1,17.14,17.09,17.14,30100.0,14.8075,14.8421,14.7988,14.8421,30100.0
2006-03-10 09:45:00,17.14,17.14,17.13,17.13,10600.0,14.8421,14.8421,14.8335,14.8335,10600.0
2006-03-10 09:50:00,17.13,17.16,17.1,17.11,42300.0,14.8335,14.8594,14.8075,14.8161,42300.0
2006-03-10 09:55:00,17.11,17.13,17.11,17.12,32600.0,14.8161,14.8335,14.8161,14.8248,32600.0
2006-03-10 10:00:00,17.12,17.12,17.1,17.1,27200.0,14.8248,14.8248,14.8075,14.8075,27200.0
2006-03-10 10:05:00,17.1,17.13,17.1,17.13,13400.0,14.8075,14.8335,14.8075,14.8335,13400.0
2006-03-10 10:10:00,17.13,17.14,17.1,17.12,32800.0,14.8335,14.8421,14.8075,14.8248,32800.0
2006-03-10 10:15:00,17.11,17.15,17.11,17.14,19400.0,14.8161,14.8508,14.8161,14.8421,19400.0
2006-03-10 10:20:00,17.14,17.16,17.12,17.14,33800.0,14.8421,14.8594,14.8248,14.8421,33800.0
2006-03-10 10:25:00,17.14,17.15,17.11,17.13,35500.0,14.8421,14.8508,14.8161,14.8335,35500.0
2006-03-10 10:30:00,17.13,17.15,17.11,17.14,28100.0,14.8335,14.8508,14.8161,14.8421,28100.0
2006-03-10 10:35:00,17.14,17.17,17.13,17.17,41300.0,14.8421,14.8681,14.8335,14.8681,41300.0
2006-03-10 10:40:00,17.17,17.19,17.16,17.19,71900.0,14.8681,14.8854,14.8594,14.8854,71900.0
2006-03-10 10:45:00,17.18,17.2,17.17,17.18,30200.0,14.8768,14.8941,14.8681,14.8768,30200.0
2006-03-10 10:50:00,17.18,17.2,17.18,17.18,40200.0,14.8768,14.8941,14.8768,14.8768,40200.0
2006-03-10 10:55:00,17.17,17.2,17.16,17.18,57300.0,14.8681,14.8941,14.8594,14.8768,57300.0
2006-03-10 11:00:00,17.19,17.2,17.18,17.19,86200.0,14.8854,14.8941,14.8768,14.8854,86200.0
2006-03-10 11:05:00,17.19,17.19,17.18,17.19,77100.0,14.8854,14.8854,14.8768,14.8854,77100.0
2006-03-10 11:10:00,17.19,17.21,17.18,17.2,98100.0,14.8854,14.9027,14.8768,14.8941,98100.0
2006-03-10 11:15:00,17.2,17.22,17.19,17.21,41100.0,14.8941,14.9114,14.8854,14.9027,41100.0
2006-03-10 11:20:00,17.21,17.21,17.18,17.21,39800.0,14.9027,14.9027,14.8768,14.9027,39800.0
2006-03-10 11:25:00,17.21,17.21,17.2,17.21,10900.0,14.9027,14.9027,14.8941,14.9027,10900.0
2006-03-10 11:30:00,17.21,17.22,17.2,17.2,13900.0,14.9027,14.9114,14.8941,14.8941,13900.0
2006-03-10 11:35:00,17.21,17.21,17.18,17.18,31900.0,14.9027,14.9027,14.8768,14.8768,31900.0
2006-03-10 11:40:00,17.18,17.19,17.18,17.19,12300.0,14.8768,14.8854,14.8768,14.8854,12300.0
2006-03-10 11:45:00,17.19,17.19,17.17,17.17,17100.0,14.8854,14.8854,14.8681,14.8681,17100.0
2006-03-10 11:50:00,17.17,17.18,17.16,17.17,13300.0,14.8681,14.8768,14.8594,14.8681,13300.0
2006-03-10 11:55:00,17.18,17.18,17.16,17.16,11500.0,14.8768,14.8768,14.8594,14.8594,11500.0
2006-03-10 12:00:00,17.16,17.2,17.16,17.19,48000.0,14.8594,14.8941,14.8594,14.8854,48000.0
2006-03-10 12:05:00,17.19,17.2,17.19,17.19,19900.0,14.8854,14.8941,14.8854,14.8854,19900.0
2006-03-10 12:10:00,17.19,17.2,17.18,17.2,8400.0,14.8854,14.8941,14.8768,14.8941,8400.0
2006-03-10 12:15:00,17.2,17.23,17.19,17.23,102300.0,14.8941,14.92,14.8854,14.92,102300.0
2006-03-10 12:20:00,17.22,17.23,17.22,17.22,67100.0,14.9114,14.92,14.9114,14.9114,67100.0
2006-03-10 12:25:00,17.23,17.23,17.22,17.23,55700.0,14.92,14.92,14.9114,14.92,55700.0
2006-03-10 12:30:00,17.23,17.24,17.22,17.23,58600.0,14.92,14.9287,14.9114,14.92,58600.0
2006-03-10 12:35:00,17.23,17.25,17.22,17.24,75300.0,14.92,14.9374,14.9114,14.9287,75300.0
2006-03-10 12:40:00,17.25,17.25,17.23,17.25,78900.0,14.9374,14.9374,14.92,14.9374,78900.0
2006-03-10 12:45:00,17.24,17.25,17.24,17.25,221400.0,14.9287,14.9374,14.9287,14.9374,221400.0
2006-03-10 12:50:00,17.25,17.25,17.24,17.24,43700.0,14.9374,14.9374,14.9287,14.9287,43700.0
2006-03-10 12:55:00,17.23,17.23,17.2,17.21,32400.0,14.92,14.92,14.8941,14.9027,32400.0
2006-03-10 13:00:00,17.2,17.21,17.18,17.19,14800.0,14.8941,14.9027,14.8768,14.8854,14800.0
2006-03-10 13:05:00,17.18,17.2,17.18,17.2,23700.0,14.8768,14.8941,14.8768,14.8941,23700.0
2006-03-10 13:10:00,17.2,17.21,17.18,17.18,19500.0,14.8941,14.9027,14.8768,14.8768,19500.0
2006-03-10 13:15:00,17.19,17.2,17.19,17.19,16700.0,14.8854,14.8941,14.8854,14.8854,16700.0
2006-03-10 13:20:00,17.19,17.2,17.17,17.17,26300.0,14.8854,14.8941,14.8681,14.8681,26300.0
2006-03-10 13:25:00,17.19,17.2,17.17,17.18,23900.0,14.8854,14.8941,14.8681,14.8768,23900.0
2006-03-10 13:30:00,17.17,17.17,17.15,17.16,26300.0,14.8681,14.8681,14.8508,14.8594,26300.0
2006-03-10 13:35:00,17.16,17.16,17.14,17.16,19800.0,14.8594,14.8594,14.8421,14.8594,19800.0
2006-03-10 13:40:00,17.16,17.16,17.12,17.13,27100.0,14.8594,14.8594,14.8248,14.8335,27100.0
2006-03-10 13:45:00,17.13,17.18,17.12,17.18,25800.0,14.8335,14.8768,14.8248,14.8768,25800.0
2006-03-10 13:50:00,17.18,17.18,17.15,17.16,19500.0,14.8768,14.8768,14.8508,14.8594,19500.0
2006-03-10 13:55:00,17.14,17.15,17.14,17.14,38500.0,14.8421,14.8508,14.8421,14.8421,38500.0
2006-03-10 14:00:00,17.14,17.15,17.14,17.14,31800.0,14.8421,14.8508,14.8421,14.8421,31800.0
2006-03-10 14:05:00,17.14,17.15,17.14,17.15,10600.0,14.8421,14.8508,14.8421,14.8508,10600.0
2006-03-10 14:10:00,17.15,17.15,17.14,17.15,9300.0,14.8508,14.8508,14.8421,14.8508,9300.0
2006-03-10 14:15:00,17.15,17.18,17.15,17.17,30600.0,14.8508,14.8768,14.8508,14.8681,30600.0
2006-03-10 14:20:00,17.16,17.17,17.14,17.15,43300.0,14.8594,14.8681,14.8421,14.8508,43300.0
2006-03-10 14:25:00,17.15,17.16,17.12,17.12,24600.0,14.8508,14.8594,14.8248,14.8248,24600.0
2006-03-10 14:30:00,17.11,17.12,17.1,17.11,36500.0,14.8161,14.8248,14.8075,14.8161,36500.0
2006-03-10 14:35:00,17.12,17.12,17.1,17.11,29300.0,14.8248,14.8248,14.8075,14.8161,29300.0
2006-03-10 14:40:00,17.1,17.11,17.09,17.1,23500.0,14.8075,14.8161,14.7988,14.8075,23500.0
2006-03-10 14:45:00,17.1,17.11,17.08,17.08,23400.0,14.8075,14.8161,14.7902,14.7902,23400.0
2006-03-10 14:50:00,17.08,17.11,17.07,17.09,30900.0,14.7902,14.8161,14.7815,14.7988,30900.0
2006-03-10 14:55:00,17.09,17.1,17.07,17.07,19000.0,14.7988,14.8075,14.7815,14.7815,19000.0
2006-03-10 15:00:00,17.07,17.1,17.07,17.09,21200.0,14.7815,14.8075,14.7815,14.7988,21200.0
2006-03-10 15:05:00,17.09,17.1,17.08,17.1,22100.0,14.7988,14.8075,14.7902,14.8075,22100.0
2006-03-10 15:10:00,17.09,17.1,17.08,17.08,26700.0,14.7988,14.8075,14.7902,14.7902,26700.0
2006-03-10 15:15:00,17.08,17.1,17.08,17.1,30300.0,14.7902,14.8075,14.7902,14.8075,30300.0
2006-03-10 15:20:00,17.1,17.1,17.08,17.1,31100.0,14.8075,14.8075,14.7902,14.8075,31100.0
2006-03-10 15:25:00,17.1,17.1,17.08,17.1,27800.0,14.8075,14.8075,14.7902,14.8075,27800.0
2006-03-10 15:30:00,17.1,17.17,17.09,17.16,48100.0,14.8075,14.8681,14.7988,14.8594,48100.0
2006-03-10 15:35:00,17.16,17.18,17.15,17.17,67000.0,14.8594,14.8768,14.8508,14.8681,67000.0
2006-03-10 15:40:00,17.17,17.17,17.15,17.16,37100.0,14.8681,14.8681,14.8508,14.8594,37100.0
2006-03-10 15:45:00,17.17,17.17,17.15,17.17,80500.0,14.8681,14.8681,14.8508,14.8681,80500.0
2006-03-10 15:50:00,17.16,17.17,17.16,17.17,62800.0,14.8594,14.8681,14.8594,14.8681,62800.0
2006-03-10 15:55:00,17.17,17.17,17.13,17.14,107000.0,14.8681,14.8681,14.8335,14.8421,107000.0
2006-03-13 09:30:00,17.11,17.13,17.1,17.11,590800.0,14.8161,14.8335,14.8075,14.8161,590800.0
2006-03-13 09:35:00,17.13,17.13,17.1,17.1,33000.0,14.8335,14.8335,14.8075,14.8075,33000.0
2006-03-13 09:40:00,17.1,17.11,17.07,17.1,27500.0,14.8075,14.8161,14.7815,14.8075,27500.0
2006-03-13 09:45:00,17.1,17.13,17.09,17.11,23900.0,14.8075,14.8335,14.7988,14.8161,23900.0
2006-03-13 09:50:00,17.11,17.11,17.08,17.09,13400.0,14.8161,14.8161,14.7902,14.7988,13400.0
2006-03-13 09:55:00,17.11,17.14,17.1,17.13,14400.0,14.8161,14.8421,14.8075,14.8335,14400.0
2006-03-13 10:00:00,17.14,17.14,17.12,17.13,12000.0,14.8421,14.8421,14.8248,14.8335,12000.0
2006-03-13 10:05:00,17.12,17.13,17.11,17.12,13700.0,14.8248,14.8335,14.8161,14.8248,13700.0
2006-03-13 10:10:00,17.12,17.13,17.12,17.12,12500.0,14.8248,14.8335,14.8248,14.8248,12500.0
2006-03-13 10:15:00,17.12,17.12,17.1,17.1,16600.0,14.8248,14.8248,14.8075,14.8075,16600.0
2006-03-13 10:20:00,17.11,17.15,17.11,17.14,42300.0,14.8161,14.8508,14.8161,14.8421,42300.0
2006-03-13 10:25:00,17.14,17.14,17.1,17.11,41500.0,14.8421,14.8421,14.8075,14.8161,41500.0
2006-03-13 10:30:00,17.11,17.11,17.1,17.11,8500.0,14.8161,14.8161,14.8075,14.8161,8500.0
2006-03-13 10:35:00,17.11,17.13,17.1,17.13,27900.0,14.8161,14.8335,14.8075,14.8335,27900.0
2006-03-13 10:40:00,17.12,17.13,17.12,17.13,21800.0,14.8248,14.8335,14.8248,14.8335,21800.0
2006-03-13 10:45:00,17.13,17.13,17.09,17.1,51200.0,14.8335,14.8335,14.7988,14.8075,51200.0
2006-03-13 10:50:00,17.09,17.1,17.09,17.1,27800.0,14.7988,14.8075,14.7988,14.8075,27800.0
2006-03-13 10:55:00,17.09,17.12,17.09,17.12,81900.0,14.7988,14.8248,14.7988,14.8248,81900.0
2006-03-13 11:00:00,17.12,17.13,17.12,17.13,41000.0,14.8248,14.8335,14.8248,14.8335,41000.0
2006-03-13 11:05:00,17.12,17.13,17.12,17.12,33400.0,14.8248,14.8335,14.8248,14.8248,33400.0
2006-03-13 11:10:00,17.12,17.13,17.12,17.12,3900.0,14.8248,14.8335,14.8248,14.8248,3900.0
2006-03-13 11:15:00,17.13,17.13,17.12,17.13,10300.0,14.8335,14.8335,14.8248,14.8335,10300.0
2006-03-13 11:20:00,17.13,17.13,17.12,17.12,5000.0,14.8335,14.8335,14.8248,14.8248,5000.0
2006-03-13 11:25:00,17.12,17.12,17.08,17.09,42800.0,14.8248,14.8248,14.7902,14.7988,42800.0
2006-03-13 11:30:00,17.09,17.1,17.09,17.1,16800.0,14.7988,14.8075,14.7988,14.8075,16800.0
2006-03-13 11:35:00,17.1,17.15,17.09,17.14,63700.0,14.8075,14.8508,14.7988,14.8421,63700.0
2006-03-13 11:40:00,17.14,17.14,17.11,17.11,26500.0,14.8421,14.8421,14.8161,14.8161,26500.0
2006-03-13 11:45:00,17.11,17.11,17.1,17.11,25300.0,14.8161,14.8161,14.8075,14.8161,25300.0
2006-03-13 11:50:00,17.1,17.13,17.1,17.11,24500.0,14.8075,14.8335,14.8075,14.8161,24500.0
2006-03-13 11:55:00,17.11,17.12,17.07,17.08,66300.0,14.8161,14.8248,14.7815,14.7902,66300.0
2006-03-13 12:00:00,17.08,17.09,17.07,17.08,42500.0,14.7902,14.7988,14.7815,14.7902,42500.0
2006-03-13 12:05:00,17.07,17.08,17.07,17.07,7100.0,14.7815,14.7902,14.7815,14.7815,7100.0
2006-03-13 12:10:00,17.06,17.07,17.05,17.06,25500.0,14.7728,14.7815,14.7642,14.7728,25500.0
2006-03-13 12:15:00,17.06,17.06,17.05,17.05,35100.0,14.7728,14.7728,14.7642,14.7642,35100.0
2006-03-13 12:20:00,17.06,17.06,17.05,17.06,26000.0,14.7728,14.7728,14.7642,14.7728,26000.0
2006-03-13 12:25:00,17.05,17.06,17.05,17.06,23800.0,14.7642,14.7728,14.7642,14.7728,23800.0
2006-03-13 12:30:00,17.06,17.06,17.03,17.05,13300.0,14.7728,14.7728,14.7469,14.7642,13300.0
2006-03-13 12:35:00,17.04,17.05,17.04,17.05,24600.0,14.7555,14.7642,14.7555,14.7642,24600.0
2006-03-13 12:40:00,17.05,17.07,17.04,17.04,83600.0,14.7642,14.7815,14.7555,14.7555,83600.0
2006-03-13 12:45:00,17.05,17.05,17.03,17.04,24900.0,14.7642,14.7642,14.7469,14.7555,24900.0
2006-03-13 12:50:00,17.03,17.05,17.02,17.05,20300.0,14.7469,14.7642,14.7382,14.7642,20300.0
2006-03-13 12:55:00,17.05,17.07,17.04,17.07,27900.0,14.7642,14.7815,14.7555,14.7815,27900.0
2006-03-13 13:00:00,17.07,17.07,17.06,17.06,10600.0,14.7815,14.7815,14.7728,14.7728,10600.0
2006-03-13 13:05:00,17.07,17.07,17.06,17.06,23700.0,14.7815,14.7815,14.7728,14.7728,23700.0
2006-03-13 13:10:00,17.06,17.09,17.06,17.09,74700.0,14.7728,14.7988,14.7728,14.7988,74700.0
2006-03-13 13:15:00,17.08,17.09,17.07,17.08,21500.0,14.7902,14.7988,14.7815,14.7902,21500.0
2006-03-13 13:20:00,17.08,17.09,17.08,17.09,20500.0,14.7902,14.7988,14.7902,14.7988,20500.0
2006-03-13 13:25:00,17.09,17.13,17.08,17.12,24800.0,14.7988,14.8335,14.7902,14.8248,24800.0
2006-03-13 13:30:00,17.12,17.12,17.11,17.12,13300.0,14.8248,14.8248,14.8161,14.8248,13300.0
2006-03-13 13:35:00,17.11,17.12,17.11,17.12,13100.0,14.8161,14.8248,14.8161,14.8248,13100.0
2006-03-13 13:40:00,17.12,17.14,17.11,17.13,28600.0,14.8248,14.8421,14.8161,14.8335,28600.0
2006-03-13 13:45:00,17.12,17.15,17.12,17.15,16600.0,14.8248,14.8508,14.8248,14.8508,16600.0
2006-03-13 13:50:00,17.14,17.15,17.12,17.13,17700.0,14.8421,14.8508,14.8248,14.8335,17700.0
2006-03-13 13:55:00,17.13,17.14,17.11,17.12,17700.0,14.8335,14.8421,14.8161,14.8248,17700.0
2006-03-13 14:00:00,17.11,17.12,17.11,17.12,10600.0,14.8161,14.8248,14.8161,14.8248,10600.0
2006-03-13 14:05:00,17.12,17.14,17.11,17.14,19300.0,14.8248,14.8421,14.8161,14.8421,19300.0
2006-03-13 14:10:00,17.14,17.15,17.13,17.15,22800.0,14.8421,14.8508,14.8335,14.8508,22800.0
2006-03-13 14:15:00,17.14,17.15,17.12,17.12,12900.0,14.8421,14.8508,14.8248,14.8248,12900.0
2006-03-13 14:20:00,17.13,17.13,17.1,17.1,17000.0,14.8335,14.8335,14.8075,14.8075,17000.0
2006-03-13 14:25:00,17.1,17.12,17.1,17.11,23400.0,14.8075,14.8248,14.8075,14.8161,23400.0
2006-03-13 14:30:00,17.11,17.12,17.1,17.11,21500.0,14.8161,14.8248,14.8075,14.8161,21500.0
2006-03-13 14:35:00,17.11,17.12,17.11,17.11,12800.0,14.8161,14.8248,14.8161,14.8161,12800.0
2006-03-13 14:40:00,17.1,17.12,17.09,17.1,32600.0,14.8075,14.8248,14.7988,14.8075,32600.0
2006-03-13 14:45:00,17.09,17.1,17.09,17.09,29500.0,14.7988,14.8075,14.7988,14.7988,29500.0
2006-03-13 14:50:00,17.1,17.1,17.08,17.1,49200.0,14.8075,14.8075,14.7902,14.8075,49200.0
2006-03-13 14:55:00,17.09,17.11,17.09,17.1,32700.0,14.7988,14.8161,14.7988,14.8075,32700.0
2006-03-13 15:00:00,17.09,17.13,17.09,17.13,15100.0,14.7988,14.8335,14.7988,14.8335,15100.0
2006-03-13 15:05:00,17.12,17.15,17.12,17.15,24400.0,14.8248,14.8508,14.8248,14.8508,24400.0
2006-03-13 15:10:00,17.15,17.16,17.12,17.16,65600.0,14.8508,14.8594,14.8248,14.8594,65600.0
2006-03-13 15:15:00,17.16,17.19,17.16,17.19,87300.0,14.8594,14.8854,14.8594,14.8854,87300.0
2006-03-13 15:20:00,17.19,17.2,17.18,17.18,52900.0,14.8854,14.8941,14.8768,14.8768,52900.0
2006-03-13 15:25:00,17.18,17.19,17.14,17.15,72700.0,14.8768,14.8854,14.8421,14.8508,72700.0
2006-03-13 15:30:00,17.14,17.15,17.11,17.12,104700.0,14.8421,14.8508,14.8161,14.8248,104700.0
2006-03-13 15:35:00,17.13,17.13,17.1,17.11,38300.0,14.8335,14.8335,14.8075,14.8161,38300.0
2006-03-13 15:40:00,17.11,17.12,17.1,17.1,137500.0,14.8161,14.8248,14.8075,14.8075,137500.0
2006-03-13 15:45:00,17.11,17.11,17.09,17.09,259800.0,14.8161,14.8161,14.7988,14.7988,259800.0
2006-03-13 15:50:00,17.09,17.12,17.09,17.12,95300.0,14.7988,14.8248,14.7988,14.8248,95300.0
2006-03-13 15:55:00,17.12,17.13,17.12,17.12,45800.0,14.8248,14.8335,14.8248,14.8248,45800.0
2006-03-14 09:30:00,17.09,17.15,17.09,17.15,113200.0,14.7988,14.8508,14.7988,14.8508,113200.0
2006-03-14 09:35:00,17.14,17.18,17.13,17.15,21000.0,14.8421,14.8768,14.8335,14.8508,21000.0
2006-03-14 09:40:00,17.16,17.18,17.12,17.12,14500.0,14.8594,14.8768,14.8248,14.8248,14500.0
2006-03-14 09:45:00,17.13,17.18,17.13,17.18,35700.0,14.8335,14.8768,14.8335,14.8768,35700.0
2006-03-14 09:50:00,17.17,17.19,17.17,17.19,28100.0,14.8681,14.8854,14.8681,14.8854,28100.0
2006-03-14 09:55:00,17.19,17.2,17.16,17.16,26000.0,14.8854,14.8941,14.8594,14.8594,26000.0
2006-03-14 10:00:00,17.16,17.17,17.16,17.17,13000.0,14.8594,14.8681,14.8594,14.8681,13000.0
2006-03-14 10:05:00,17.17,17.18,17.16,17.18,18500.0,14.8681,14.8768,14.8594,14.8768,18500.0
2006-03-14 10:10:00,17.18,17.2,17.18,17.2,29800.0,14.8768,14.8941,14.8768,14.8941,29800.0
2006-03-14 10:15:00,17.2,17.22,17.19,17.22,45200.0,14.8941,14.9114,14.8854,14.9114,45200.0
2006-03-14 10:20:00,17.22,17.25,17.22,17.24,69000.0,14.9114,14.9374,14.9114,14.9287,69000.0
2006-03-14 10:25:00,17.24,17.24,17.23,17.24,90100.0,14.9287,14.9287,14.92,14.9287,90100.0
2006-03-14 10:30:00,17.24,17.25,17.23,17.25,70000.0,14.9287,14.9374,14.92,14.9374,70000.0
2006-03-14 10:35:00,17.24,17.27,17.24,17.25,159200.0,14.9287,14.9547,14.9287,14.9374,159200.0
2006-03-14 10:40:00,17.26,17.28,17.24,17.26,51800.0,14.946,14.9633,14.9287,14.946,51800.0
2006-03-14 10:45:00,17.26,17.28,17.25,17.27,37500.0,14.946,14.9633,14.9374,14.9547,37500.0
2006-03-14 10:50:00,17.27,17.28,17.26,17.27,18300.0,14.9547,14.9633,14.946,14.9547,18300.0
2006-03-14 10:55:00,17.27,17.28,17.27,17.28,27300.0,14.9547,14.9633,14.9547,14.9633,27300.0
2006-03-14 11:00:00,17.28,17.28,17.27,17.28,26100.0,14.9633,14.9633,14.9547,14.9633,26100.0
2006-03-14 11:05:00,17.28,17.35,17.28,17.35,165600.0,14.9633,15.024,14.9633,15.024,165600.0
2006-03-14 11:10:00,17.35,17.4,17.34,17.4,157700.0,15.024,15.0673,15.0153,15.0673,157700.0
2006-03-14 11:15:00,17.4,17.41,17.39,17.41,104600.0,15.0673,15.0759,15.0586,15.0759,104600.0
2006-03-14 11:20:00,17.4,17.43,17.4,17.43,69700.0,15.0673,15.0932,15.0673,15.0932,69700.0
2006-03-14 11:25:00,17.42,17.45,17.42,17.44,117600.0,15.0846,15.1106,15.0846,15.1019,117600.0
2006-03-14 11:30:00,17.44,17.48,17.44,17.47,158900.0,15.1019,15.1365,15.1019,15.1279,158900.0
2006-03-14 11:35:00,17.47,17.49,17.47,17.48,78300.0,15.1279,15.1452,15.1279,15.1365,78300.0
2006-03-14 11:40:00,17.48,17.49,17.47,17.49,114500.0,15.1365,15.1452,15.1279,15.1452,114500.0
2006-03-14 11:45:00,17.49,17.5,17.47,17.48,101200.0,15.1452,15.1539,15.1279,15.1365,101200.0
2006-03-14 11:50:00,17.48,17.49,17.47,17.47,28100.0,15.1365,15.1452,15.1279,15.1279,28100.0
2006-03-14 11:55:00,17.47,17.49,17.47,17.48,63000.0,15.1279,15.1452,15.1279,15.1365,63000.0
2006-03-14 12:00:00,17.48,17.48,17.44,17.48,65200.0,15.1365,15.1365,15.1019,15.1365,65200.0
2006-03-14 12:05:00,17.46,17.48,17.46,17.46,9100.0,15.1192,15.1365,15.1192,15.1192,9100.0
2006-03-14 12:10:00,17.46,17.47,17.43,17.44,39500.0,15.1192,15.1279,15.0932,15.1019,39500.0
2006-03-14 12:15:00,17.44,17.45,17.44,17.45,22800.0,15.1019,15.1106,15.1019,15.1106,22800.0
2006-03-14 12:20:00,17.45,17.48,17.44,17.46,30900.0,15.1106,15.1365,15.1019,15.1192,30900.0
2006-03-14 12:25:00,17.45,17.46,17.45,17.45,8800.0,15.1106,15.1192,15.1106,15.1106,8800.0
2006-03-14 12:30:00,17.46,17.46,17.45,17.45,16200.0,15.1192,15.1192,15.1106,15.1106,16200.0
2006-03-14 12:35:00,17.45,17.47,17.45,17.45,30200.0,15.1106,15.1279,15.1106,15.1106,30200.0
2006-03-14 12:40:00,17.45,17.46,17.45,17.46,83300.0,15.1106,15.1192,15.1106,15.1192,83300.0
2006-03-14 12:45:00,17.45,17.46,17.45,17.46,16300.0,15.1106,15.1192,15.1106,15.1192,16300.0
2006-03-14 12:50:00,17.45,17.47,17.45,17.47,17500.0,15.1106,15.1279,15.1106,15.1279,17500.0
2006-03-14 12:55:00,17.47,17.47,17.45,17.46,28000.0,15.1279,15.1279,15.1106,15.1192,28000.0
2006-03-14 13:00:00,17.46,17.47,17.46,17.46,6200.0,15.1192,15.1279,15.1192,15.1192,6200.0
2006-03-14 13:05:00,17.46,17.49,17.46,17.48,31400.0,15.1192,15.1452,15.1192,15.1365,31400.0
2006-03-14 13:10:00,17.48,17.49,17.47,17.49,37100.0,15.1365,15.1452,15.1279,15.1452,37100.0
2006-03-14 13:15:00,17.48,17.5,17.48,17.49,32700.0,15.1365,15.1539,15.1365,15.1452,32700.0
2006-03-14 13:20:00,17.48,17.5,17.48,17.49,49000.0,15.1365,15.1539,15.1365,15.1452,49000.0
2006-03-14 13:25:00,17.48,17.5,17.48,17.48,101300.0,15.1365,15.1539,15.1365,15.1365,101300.0
2006-03-14 13:30:00,17.48,17.49,17.48,17.49,22000.0,15.1365,15.1452,15.1365,15.1452,22000.0
2006-03-14 13:35:00,17.49,17.49,17.48,17.48,14000.0,15.1452,15.1452,15.1365,15.1365,14000.0
2006-03-14 13:40:00,17.48,17.49,17.47,17.47,28300.0,15.1365,15.1452,15.1279,15.1279,28300.0
2006-03-14 13:45:00,17.47,17.49,17.46,17.48,39200.0,15.1279,15.1452,15.1192,15.1365,39200.0
2006-03-14 13:50:00,17.47,17.48,17.47,17.48,19000.0,15.1279,15.1365,15.1279,15.1365,19000.0
2006-03-14 13:55:00,17.48,17.49,17.46,17.47,27700.0,15.1365,15.1452,15.1192,15.1279,27700.0
2006-03-14 14:00:00,17.46,17.48,17.46,17.48,20300.0,15.1192,15.1365,15.1192,15.1365,20300.0
2006-03-14 14:05:00,17.48,17.48,17.47,17.48,12000.0,15.1365,15.1365,15.1279,15.1365,12000.0
2006-03-14 14:10:00,17.47,17.48,17.47,17.47,20800.0,15.1279,15.1365,15.1279,15.1279,20800.0
2006-03-14 14:15:00,17.47,17.48,17.47,17.47,24500.0,15.1279,15.1365,15.1279,15.1279,24500.0
2006-03-14 14:20:00,17.47,17.48,17.47,17.48,23900.0,15.1279,15.1365,15.1279,15.1365,23900.0
2006-03-14 14:25:00,17.48,17.48,17.47,17.47,34700.0,15.1365,15.1365,15.1279,15.1279,34700.0
2006-03-14 14:30:00,17.47,17.48,17.45,17.45,31300.0,15.1279,15.1365,15.1106,15.1106,31300.0
2006-03-14 14:35:00,17.45,17.47,17.45,17.46,50800.0,15.1106,15.1279,15.1106,15.1192,50800.0
2006-03-14 14:40:00,17.45,17.47,17.45,17.46,40500.0,15.1106,15.1279,15.1106,15.1192,40500.0
2006-03-14 14:45:00,17.47,17.47,17.46,17.47,35100.0,15.1279,15.1279,15.1192,15.1279,35100.0
2006-03-14 14:50:00,17.47,17.49,17.46,17.48,31700.0,15.1279,15.1452,15.1192,15.1365,31700.0
2006-03-14 14:55:00,17.48,17.48,17.47,17.47,30500.0,15.1365,15.1365,15.1279,15.1279,30500.0
2006-03-14 15:00:00,17.47,17.49,17.47,17.49,56000.0,15.1279,15.1452,15.1279,15.1452,56000.0
2006-03-14 15:05:00,17.49,17.5,17.48,17.49,72700.0,15.1452,15.1539,15.1365,15.1452,72700.0
2006-03-14 15:10:00,17.48,17.49,17.48,17.48,64900.0,15.1365,15.1452,15.1365,15.1365,64900.0
2006-03-14 15:15:00,17.48,17.49,17.47,17.47,61200.0,15.1365,15.1452,15.1279,15.1279,61200.0
2006-03-14 15:20:00,17.47,17.48,17.46,17.47,31600.0,15.1279,15.1365,15.1192,15.1279,31600.0
2006-03-14 15:25:00,17.47,17.48,17.46,17.47,36000.0,15.1279,15.1365,15.1192,15.1279,36000.0
2006-03-14 15:30:00,17.48,17.48,17.46,17.47,61600.0,15.1365,15.1365,15.1192,15.1279,61600.0
2006-03-14 15:35:00,17.47,17.48,17.46,17.46,42200.0,15.1279,15.1365,15.1192,15.1192,42200.0
2006-03-14 15:40:00,17.47,17.48,17.47,17.48,82400.0,15.1279,15.1365,15.1279,15.1365,82400.0
2006-03-14 15:45:00,17.47,17.48,17.46,17.47,51400.0,15.1279,15.1365,15.1192,15.1279,51400.0
2006-03-14 15:50:00,17.46,17.47,17.45,17.47,50100.0,15.1192,15.1279,15.1106,15.1279,50100.0
2006-03-14 15:55:00,17.47,17.47,17.45,17.46,140100.0,15.1279,15.1279,15.1106,15.1192,140100.0
2006-03-15 09:30:00,17.45,17.47,17.44,17.47,140600.0,15.1106,15.1279,15.1019,15.1279,140600.0
2006-03-15 09:35:00,17.46,17.5,17.46,17.48,64400.0,15.1192,15.1539,15.1192,15.1365,64400.0
2006-03-15 09:40:00,17.47,17.48,17.45,17.46,53500.0,15.1279,15.1365,15.1106,15.1192,53500.0
2006-03-15 09:45:00,17.46,17.48,17.42,17.45,74100.0,15.1192,15.1365,15.0846,15.1106,74100.0
2006-03-15 09:50:00,17.45,17.46,17.44,17.45,21000.0,15.1106,15.1192,15.1019,15.1106,21000.0
2006-03-15 09:55:00,17.45,17.46,17.44,17.46,19800.0,15.1106,15.1192,15.1019,15.1192,19800.0
2006-03-15 10:00:00,17.45,17.47,17.44,17.46,45900.0,15.1106,15.1279,15.1019,15.1192,45900.0
2006-03-15 10:05:00,17.45,17.47,17.45,17.46,33200.0,15.1106,15.1279,15.1106,15.1192,33200.0
2006-03-15 10:10:00,17.46,17.46,17.44,17.46,25000.0,15.1192,15.1192,15.1019,15.1192,25000.0
2006-03-15 10:15:00,17.46,17.46,17.44,17.45,32200.0,15.1192,15.1192,15.1019,15.1106,32200.0
2006-03-15 10:20:00,17.44,17.46,17.44,17.45,33100.0,15.1019,15.1192,15.1019,15.1106,33100.0
2006-03-15 10:25:00,17.46,17.46,17.45,17.46,32000.0,15.1192,15.1192,15.1106,15.1192,32000.0
2006-03-15 10:30:00,17.45,17.46,17.45,17.46,51000.0,15.1106,15.1192,15.1106,15.1192,51000.0
2006-03-15 10:35:00,17.45,17.46,17.45,17.46,13200.0,15.1106,15.1192,15.1106,15.1192,13200.0
2006-03-15 10:40:00,17.46,17.48,17.45,17.46,103300.0,15.1192,15.1365,15.1106,15.1192,103300.0
2006-03-15 10:45:00,17.46,17.47,17.45,17.46,20700.0,15.1192,15.1279,15.1106,15.1192,20700.0
2006-03-15 10:50:00,17.45,17.46,17.44,17.45,57500.0,15.1106,15.1192,15.1019,15.1106,57500.0
2006-03-15 10:55:00,17.46,17.46,17.44,17.45,104200.0,15.1192,15.1192,15.1019,15.1106,104200.0
2006-03-15 11:00:00,17.46,17.46,17.44,17.44,24200.0,15.1192,15.1192,15.1019,15.1019,24200.0
2006-03-15 11:05:00,17.44,17.46,17.44,17.46,29600.0,15.1019,15.1192,15.1019,15.1192,29600.0
2006-03-15 11:10:00,17.45,17.46,17.45,17.45,13000.0,15.1106,15.1192,15.1106,15.1106,13000.0
2006-03-15 11:15:00,17.45,17.46,17.45,17.45,16300.0,15.1106,15.1192,15.1106,15.1106,16300.0
2006-03-15 11:20:00,17.45,17.46,17.44,17.46,29200.0,15.1106,15.1192,15.1019,15.1192,29200.0
2006-03-15 11:25:00,17.45,17.46,17.44,17.44,60800.0,15.1106,15.1192,15.1019,15.1019,60800.0
2006-03-15 11:30:00,17.44,17.44,17.4,17.4,82500.0,15.1019,15.1019,15.0673,15.0673,82500.0
2006-03-15 11:35:00,17.4,17.41,17.39,17.4,33700.0,15.0673,15.0759,15.0586,15.0673,33700.0
2006-03-15 11:40:00,17.4,17.4,17.37,17.39,31900.0,15.0673,15.0673,15.0413,15.0586,31900.0
2006-03-15 11:45:00,17.38,17.39,17.38,17.39,28700.0,15.0499,15.0586,15.0499,15.0586,28700.0
2006-03-15 11:50:00,17.39,17.42,17.39,17.41,29000.0,15.0586,15.0846,15.0586,15.0759,29000.0
2006-03-15 11:55:00,17.41,17.41,17.39,17.39,13600.0,15.0759,15.0759,15.0586,15.0586,13600.0
2006-03-15 12:00:00,17.39,17.4,17.39,17.4,12000.0,15.0586,15.0673,15.0586,15.0673,12000.0
2006-03-15 12:05:00,17.4,17.4,17.39,17.4,24200.0,15.0673,15.0673,15.0586,15.0673,24200.0
2006-03-15 12:10:00,17.4,17.41,17.39,17.41,35600.0,15.0673,15.0759,15.0586,15.0759,35600.0
2006-03-15 12:15:00,17.41,17.43,17.4,17.43,22900.0,15.0759,15.0932,15.0673,15.0932,22900.0
2006-03-15 12:20:00,17.44,17.44,17.43,17.44,27600.0,15.1019,15.1019,15.0932,15.1019,27600.0
2006-03-15 12:25:00,17.43,17.43,17.41,17.42,22500.0,15.0932,15.0932,15.0759,15.0846,22500.0
2006-03-15 12:30:00,17.42,17.42,17.41,17.41,40900.0,15.0846,15.0846,15.0759,15.0759,40900.0
2006-03-15 12:35:00,17.41,17.41,17.39,17.4,15100.0,15.0759,15.0759,15.0586,15.0673,15100.0
2006-03-15 12:40:00,17.4,17.4,17.38,17.39,22500.0,15.0673,15.0673,15.0499,15.0586,22500.0
2006-03-15 12:45:00,17.38,17.39,17.38,17.38,17100.0,15.0499,15.0586,15.0499,15.0499,17100.0
2006-03-15 12:50:00,17.38,17.39,17.38,17.38,33800.0,15.0499,15.0586,15.0499,15.0499,33800.0
2006-03-15 12:55:00,17.38,17.39,17.35,17.36,51900.0,15.0499,15.0586,15.024,15.0326,51900.0
2006-03-15 13:00:00,17.36,17.37,17.35,17.35,25800.0,15.0326,15.0413,15.024,15.024,25800.0
2006-03-15 13:05:00,17.35,17.37,17.35,17.36,42900.0,15.024,15.0413,15.024,15.0326,42900.0
2006-03-15 13:10:00,17.36,17.37,17.35,17.36,15800.0,15.0326,15.0413,15.024,15.0326,15800.0
2006-03-15 13:15:00,17.37,17.38,17.36,17.38,18800.0,15.0413,15.0499,15.0326,15.0499,18800.0
2006-03-15 13:20:00,17.38,17.38,17.35,17.35,15900.0,15.0499,15.0499,15.024,15.024,15900.0
2006-03-15 13:25:00,17.35,17.37,17.35,17.35,29100.0,15.024,15.0413,15.024,15.024,29100.0
2006-03-15 13:30:00,17.36,17.36,17.35,17.35,14900.0,15.0326,15.0326,15.024,15.024,14900.0
2006-03-15 13:35:00,17.35,17.36,17.35,17.35,20200.0,15.024,15.0326,15.024,15.024,20200.0
2006-03-15 13:40:00,17.36,17.36,17.35,17.35,15900.0,15.0326,15.0326,15.024,15.024,15900.0
2006-03-15 13:45:00,17.35,17.36,17.35,17.35,66000.0,15.024,15.0326,15.024,15.024,66000.0
2006-03-15 13:50:00,17.36,17.36,17.32,17.33,80900.0,15.0326,15.0326,14.998,15.0066,80900.0
2006-03-15 13:55:00,17.33,17.33,17.3,17.3,80800.0,15.0066,15.0066,14.9807,14.9807,80800.0
2006-03-15 14:00:00,17.31,17.33,17.31,17.31,31400.0,14.9893,15.0066,14.9893,14.9893,31400.0
2006-03-15 14:05:00,17.31,17.32,17.3,17.31,70000.0,14.9893,14.998,14.9807,14.9893,70000.0
2006-03-15 14:10:00,17.31,17.35,17.31,17.33,64700.0,14.9893,15.024,14.9893,15.0066,64700.0
2006-03-15 14:15:00,17.33,17.34,17.31,17.34,66500.0,15.0066,15.0153,14.9893,15.0153,66500.0
2006-03-15 14:20:00,17.33,17.39,17.32,17.38,69100.0,15.0066,15.0586,14.998,15.0499,69100.0
2006-03-15 14:25:00,17.38,17.38,17.35,17.37,46500.0,15.0499,15.0499,15.024,15.0413,46500.0
2006-03-15 14:30:00,17.35,17.36,17.31,17.31,31300.0,15.024,15.0326,14.9893,14.9893,31300.0
2006-03-15 14:35:00,17.31,17.32,17.31,17.31,47800.0,14.9893,14.998,14.9893,14.9893,47800.0
2006-03-15 14:40:00,17.32,17.34,17.3,17.34,72800.0,14.998,15.0153,14.9807,15.0153,72800.0
2006-03-15 14:45:00,17.33,17.36,17.33,17.36,28100.0,15.0066,15.0326,15.0066,15.0326,28100.0
2006-03-15 14:50:00,17.35,17.37,17.34,17.35,32800.0,15.024,15.0413,15.0153,15.024,32800.0
2006-03-15 14:55:00,17.35,17.36,17.35,17.36,23100.0,15.024,15.0326,15.024,15.0326,23100.0
2006-03-15 15:00:00,17.37,17.4,17.37,17.4,40100.0,15.0413,15.0673,15.0413,15.0673,40100.0
2006-03-15 15:05:00,17.39,17.41,17.38,17.41,53800.0,15.0586,15.0759,15.0499,15.0759,53800.0
2006-03-15 15:10:00,17.4,17.43,17.4,17.42,40400.0,15.0673,15.0932,15.0673,15.0846,40400.0
2006-03-15 15:15:00,17.42,17.46,17.42,17.46,70700.0,15.0846,15.1192,15.0846,15.1192,70700.0
2006-03-15 15:20:00,17.46,17.48,17.45,17.48,59400.0,15.1192,15.1365,15.1106,15.1365,59400.0
2006-03-15 15:25:00,17.48,17.49,17.48,17.49,69700.0,15.1365,15.1452,15.1365,15.1452,69700.0
2006-03-15 15:30:00,17.48,17.49,17.48,17.49,64500.0,15.1365,15.1452,15.1365,15.1452,64500.0
2006-03-15 15:35:00,17.49,17.49,17.48,17.49,66400.0,15.1452,15.1452,15.1365,15.1452,66400.0
2006-03-15 15:40:00,17.49,17.49,17.48,17.48,39700.0,15.1452,15.1452,15.1365,15.1365,39700.0
2006-03-15 15:45:00,17.48,17.5,17.47,17.48,190100.0,15.1365,15.1539,15.1279,15.1365,190100.0
2006-03-15 15:50:00,17.5,17.51,17.49,17.51,429800.0,15.1539,15.1625,15.1452,15.1625,429800.0
2006-03-15 15:55:00,17.51,17.52,17.5,17.51,222300.0,15.1625,15.1712,15.1539,15.1625,222300.0
2006-03-16 09:30:00,17.5,17.5,17.36,17.41,159300.0,15.1539,15.1539,15.0326,15.0759,159300.0
2006-03-16 09:35:00,17.38,17.46,17.38,17.45,34600.0,15.0499,15.1192,15.0499,15.1106,34600.0
2006-03-16 09:40:00,17.46,17.46,17.43,17.43,24000.0,15.1192,15.1192,15.0932,15.0932,24000.0
2006-03-16 09:45:00,17.44,17.49,17.43,17.43,31000.0,15.1019,15.1452,15.0932,15.0932,31000.0
2006-03-16 09:50:00,17.43,17.44,17.42,17.42,21700.0,15.0932,15.1019,15.0846,15.0846,21700.0
2006-03-16 09:55:00,17.42,17.45,17.41,17.42,24200.0,15.0846,15.1106,15.0759,15.0846,24200.0
2006-03-16 10:00:00,17.42,17.47,17.41,17.47,17100.0,15.0846,15.1279,15.0759,15.1279,17100.0
2006-03-16 10:05:00,17.48,17.52,17.47,17.52,46500.0,15.1365,15.1712,15.1279,15.1712,46500.0
2006-03-16 10:10:00,17.51,17.53,17.51,17.51,40200.0,15.1625,15.1798,15.1625,15.1625,40200.0
2006-03-16 10:15:00,17.52,17.52,17.51,17.51,19200.0,15.1712,15.1712,15.1625,15.1625,19200.0
2006-03-16 10:20:00,17.51,17.52,17.48,17.49,54300.0,15.1625,15.1712,15.1365,15.1452,54300.0
2006-03-16 10:25:00,17.49,17.49,17.47,17.49,66100.0,15.1452,15.1452,15.1279,15.1452,66100.0
2006-03-16 10:30:00,17.49,17.52,17.48,17.52,43100.0,15.1452,15.1712,15.1365,15.1712,43100.0
2006-03-16 10:35:00,17.51,17.52,17.51,17.51,23600.0,15.1625,15.1712,15.1625,15.1625,23600.0
2006-03-16 10:40:00,17.51,17.52,17.5,17.51,23800.0,15.1625,15.1712,15.1539,15.1625,23800.0
2006-03-16 10:45:00,17.51,17.51,17.48,17.49,33700.0,15.1625,15.1625,15.1365,15.1452,33700.0
2006-03-16 10:50:00,17.48,17.49,17.48,17.49,45700.0,15.1365,15.1452,15.1365,15.1452,45700.0
2006-03-16 10:55:00,17.49,17.5,17.48,17.49,48700.0,15.1452,15.1539,15.1365,15.1452,48700.0
2006-03-16 11:00:00,17.49,17.49,17.48,17.48,20800.0,15.1452,15.1452,15.1365,15.1365,20800.0
2006-03-16 11:05:00,17.48,17.5,17.48,17.5,37500.0,15.1365,15.1539,15.1365,15.1539,37500.0
2006-03-16 11:10:00,17.49,17.54,17.49,17.53,48400.0,15.1452,15.1885,15.1452,15.1798,48400.0
2006-03-16 11:15:00,17.53,17.57,17.53,17.56,87600.0,15.1798,15.2145,15.1798,15.2058,87600.0
2006-03-16 11:20:00,17.56,17.6,17.56,17.6,92500.0,15.2058,15.2404,15.2058,15.2404,92500.0
2006-03-16 11:25:00,17.58,17.62,17.58,17.61,73700.0,15.2231,15.2578,15.2231,15.2491,73700.0
2006-03-16 11:30:00,17.61,17.62,17.56,17.56,91600.0,15.2491,15.2578,15.2058,15.2058,91600.0
2006-03-16 11:35:00,17.56,17.58,17.55,17.58,38600.0,15.2058,15.2231,15.1971,15.2231,38600.0
2006-03-16 11:40:00,17.58,17.6,17.58,17.59,55300.0,15.2231,15.2404,15.2231,15.2318,55300.0
2006-03-16 11:45:00,17.59,17.6,17.58,17.58,49000.0,15.2318,15.2404,15.2231,15.2231,49000.0
2006-03-16 11:50:00,17.58,17.6,17.58,17.6,28600.0,15.2231,15.2404,15.2231,15.2404,28600.0
2006-03-16 11:55:00,17.59,17.61,17.59,17.61,76800.0,15.2318,15.2491,15.2318,15.2491,76800.0
2006-03-16 12:00:00,17.6,17.62,17.59,17.59,36300.0,15.2404,15.2578,15.2318,15.2318,36300.0
2006-03-16 12:05:00,17.59,17.6,17.59,17.59,33500.0,15.2318,15.2404,15.2318,15.2318,33500.0
2006-03-16 12:10:00,17.59,17.6,17.57,17.57,40500.0,15.2318,15.2404,15.2145,15.2145,40500.0
2006-03-16 12:15:00,17.57,17.6,17.57,17.59,41400.0,15.2145,15.2404,15.2145,15.2318,41400.0
2006-03-16 12:20:00,17.59,17.59,17.58,17.59,20300.0,15.2318,15.2318,15.2231,15.2318,20300.0
2006-03-16 12:25:00,17.58,17.58,17.56,17.57,29900.0,15.2231,15.2231,15.2058,15.2145,29900.0
2006-03-16 12:30:00,17.57,17.59,17.57,17.58,26200.0,15.2145,15.2318,15.2145,15.2231,26200.0
2006-03-16 12:35:00,17.58,17.61,17.58,17.6,57600.0,15.2231,15.2491,15.2231,15.2404,57600.0
2006-03-16 12:40:00,17.59,17.64,17.59,17.62,93300.0,15.2318,15.2751,15.2318,15.2578,93300.0
2006-03-16 12:45:00,17.62,17.64,17.62,17.63,17600.0,15.2578,15.2751,15.2578,15.2664,17600.0
2006-03-16 12:50:00,17.62,17.67,17.62,17.66,71100.0,15.2578,15.3011,15.2578,15.2924,71100.0
2006-03-16 12:55:00,17.66,17.67,17.63,17.65,47600.0,15.2924,15.3011,15.2664,15.2837,47600.0
2006-03-16 13:00:00,17.65,17.65,17.6,17.61,35000.0,15.2837,15.2837,15.2404,15.2491,35000.0
2006-03-16 13:05:00,17.6,17.62,17.6,17.61,19700.0,15.2404,15.2578,15.2404,15.2491,19700.0
2006-03-16 13:10:00,17.61,17.62,17.6,17.6,90400.0,15.2491,15.2578,15.2404,15.2404,90400.0
2006-03-16 13:15:00,17.6,17.63,17.6,17.63,20200.0,15.2404,15.2664,15.2404,15.2664,20200.0
2006-03-16 13:20:00,17.62,17.64,17.62,17.63,25300.0,15.2578,15.2751,15.2578,15.2664,25300.0
2006-03-16 13:25:00,17.62,17.63,17.62,17.62,16700.0,15.2578,15.2664,15.2578,15.2578,16700.0
2006-03-16 13:30:00,17.62,17.63,17.61,17.61,29200.0,15.2578,15.2664,15.2491,15.2491,29200.0
2006-03-16 13:35:00,17.61,17.62,17.61,17.62,12100.0,15.2491,15.2578,15.2491,15.2578,12100.0
2006-03-16 13:40:00,17.61,17.62,17.6,17.62,39800.0,15.2491,15.2578,15.2404,15.2578,39800.0
2006-03-16 13:45:00,17.61,17.62,17.61,17.61,3700.0,15.2491,15.2578,15.2491,15.2491,3700.0
2006-03-16 13:50:00,17.61,17.62,17.58,17.59,28200.0,15.2491,15.2578,15.2231,15.2318,28200.0
2006-03-16 13:55:00,17.58,17.59,17.55,17.55,32400.0,15.2231,15.2318,15.1971,15.1971,32400.0
2006-03-16 14:00:00,17.54,17.55,17.53,17.54,37500.0,15.1885,15.1971,15.1798,15.1885,37500.0
2006-03-16 14:05:00,17.54,17.55,17.54,17.54,8800.0,15.1885,15.1971,15.1885,15.1885,8800.0
2006-03-16 14:10:00,17.55,17.55,17.54,17.55,32000.0,15.1971,15.1971,15.1885,15.1971,32000.0
2006-03-16 14:15:00,17.55,17.56,17.55,17.55,27000.0,15.1971,15.2058,15.1971,15.1971,27000.0
2006-03-16 14:20:00,17.56,17.56,17.54,17.55,16000.0,15.2058,15.2058,15.1885,15.1971,16000.0
2006-03-16 14:25:00,17.54,17.55,17.53,17.54,17000.0,15.1885,15.1971,15.1798,15.1885,17000.0
2006-03-16 14:30:00,17.54,17.56,17.53,17.55,37200.0,15.1885,15.2058,15.1798,15.1971,37200.0
2006-03-16 14:35:00,17.55,17.56,17.54,17.55,17600.0,15.1971,15.2058,15.1885,15.1971,17600.0
2006-03-16 14:40:00,17.55,17.55,17.51,17.52,22400.0,15.1971,15.1971,15.1625,15.1712,22400.0
2006-03-16 14:45:00,17.51,17.52,17.5,17.5,27800.0,15.1625,15.1712,15.1539,15.1539,27800.0
2006-03-16 14:50:00,17.5,17.51,17.48,17.48,19500.0,15.1539,15.1625,15.1365,15.1365,19500.0
2006-03-16 14:55:00,17.48,17.49,17.44,17.44,55800.0,15.1365,15.1452,15.1019,15.1019,55800.0
2006-03-16 15:00:00,17.44,17.47,17.44,17.45,33300.0,15.1019,15.1279,15.1019,15.1106,33300.0
2006-03-16 15:05:00,17.46,17.48,17.45,17.46,39900.0,15.1192,15.1365,15.1106,15.1192,39900.0
2006-03-16 15:10:00,17.47,17.48,17.46,17.47,28000.0,15.1279,15.1365,15.1192,15.1279,28000.0
2006-03-16 15:15:00,17.47,17.48,17.47,17.47,16800.0,15.1279,15.1365,15.1279,15.1279,16800.0
2006-03-16 15:20:00,17.47,17.48,17.46,17.47,45000.0,15.1279,15.1365,15.1192,15.1279,45000.0
2006-03-16 15:25:00,17.47,17.48,17.47,17.47,17600.0,15.1279,15.1365,15.1279,15.1279,17600.0
2006-03-16 15:30:00,17.48,17.48,17.45,17.45,32100.0,15.1365,15.1365,15.1106,15.1106,32100.0
2006-03-16 15:35:00,17.45,17.46,17.44,17.45,29500.0,15.1106,15.1192,15.1019,15.1106,29500.0
2006-03-16 15:40:00,17.44,17.45,17.43,17.44,48700.0,15.1019,15.1106,15.0932,15.1019,48700.0
2006-03-16 15:45:00,17.44,17.45,17.43,17.45,57100.0,15.1019,15.1106,15.0932,15.1106,57100.0
2006-03-16 15:50:00,17.44,17.49,17.44,17.48,50000.0,15.1019,15.1452,15.1019,15.1365,50000.0
2006-03-16 15:55:00,17.48,17.49,17.47,17.48,72000.0,15.1365,15.1452,15.1279,15.1365,72000.0
2006-03-17 09:30:00,17.51,17.53,17.47,17.47,764100.0,15.1625,15.1798,15.1279,15.1279,764100.0
2006-03-17 09:35:00,17.47,17.47,17.44,17.44,40200.0,15.1279,15.1279,15.1019,15.1019,40200.0
2006-03-17 09:40:00,17.4,17.53,17.4,17.49,37600.0,15.0673,15.1798,15.0673,15.1452,37600.0
2006-03-17 09:45:00,17.47,17.48,17.47,17.48,27200.0,15.1279,15.1365,15.1279,15.1365,27200.0
2006-03-17 09:50:00,17.47,17.47,17.36,17.42,50300.0,15.1279,15.1279,15.0326,15.0846,50300.0
2006-03-17 09:55:00,17.42,17.5,17.4,17.47,27600.0,15.0846,15.1539,15.0673,15.1279,27600.0
2006-03-17 10:00:00,17.48,17.49,17.47,17.49,33800.0,15.1365,15.1452,15.1279,15.1452,33800.0
2006-03-17 10:05:00,17.49,17.53,17.49,17.52,36100.0,15.1452,15.1798,15.1452,15.1712,36100.0
2006-03-17 10:10:00,17.52,17.52,17.45,17.47,56500.0,15.1712,15.1712,15.1106,15.1279,56500.0
2006-03-17 10:15:00,17.48,17.49,17.47,17.49,26900.0,15.1365,15.1452,15.1279,15.1452,26900.0
2006-03-17 10:20:00,17.48,17.51,17.48,17.51,29100.0,15.1365,15.1625,15.1365,15.1625,29100.0
2006-03-17 10:25:00,17.51,17.52,17.5,17.52,25100.0,15.1625,15.1712,15.1539,15.1712,25100.0
2006-03-17 10:30:00,17.51,17.52,17.51,17.51,32600.0,15.1625,15.1712,15.1625,15.1625,32600.0
2006-03-17 10:35:00,17.51,17.52,17.47,17.47,32100.0,15.1625,15.1712,15.1279,15.1279,32100.0
2006-03-17 10:40:00,17.45,17.49,17.45,17.48,20300.0,15.1106,15.1452,15.1106,15.1365,20300.0
2006-03-17 10:45:00,17.48,17.49,17.48,17.48,14500.0,15.1365,15.1452,15.1365,15.1365,14500.0
2006-03-17 10:50:00,17.48,17.49,17.47,17.48,33600.0,15.1365,15.1452,15.1279,15.1365,33600.0
2006-03-17 10:55:00,17.48,17.49,17.48,17.49,28500.0,15.1365,15.1452,15.1365,15.1452,28500.0
2006-03-17 11:00:00,17.48,17.49,17.48,17.49,19600.0,15.1365,15.1452,15.1365,15.1452,19600.0
2006-03-17 11:05:00,17.48,17.49,17.48,17.48,25200.0,15.1365,15.1452,15.1365,15.1365,25200.0
2006-03-17 11:10:00,17.48,17.52,17.48,17.5,53800.0,15.1365,15.1712,15.1365,15.1539,53800.0
2006-03-17 11:15:00,17.51,17.54,17.5,17.53,62900.0,15.1625,15.1885,15.1539,15.1798,62900.0
2006-03-17 11:20:00,17.53,17.54,17.51,17.51,61100.0,15.1798,15.1885,15.1625,15.1625,61100.0
2006-03-17 11:25:00,17.52,17.54,17.51,17.53,25300.0,15.1712,15.1885,15.1625,15.1798,25300.0
2006-03-17 11:30:00,17.53,17.55,17.53,17.55,30700.0,15.1798,15.1971,15.1798,15.1971,30700.0
2006-03-17 11:35:00,17.56,17.56,17.54,17.54,26100.0,15.2058,15.2058,15.1885,15.1885,26100.0
2006-03-17 11:40:00,17.55,17.55,17.54,17.55,20500.0,15.1971,15.1971,15.1885,15.1971,20500.0
2006-03-17 11:45:00,17.55,17.58,17.55,17.56,26200.0,15.1971,15.2231,15.1971,15.2058,26200.0
2006-03-17 11:50:00,17.56,17.58,17.56,17.57,20700.0,15.2058,15.2231,15.2058,15.2145,20700.0
2006-03-17 11:55:00,17.57,17.58,17.57,17.57,28100.0,15.2145,15.2231,15.2145,15.2145,28100.0
2006-03-17 12:00:00,17.57,17.58,17.57,17.58,19900.0,15.2145,15.2231,15.2145,15.2231,19900.0
2006-03-17 12:05:00,17.57,17.58,17.56,17.56,26300.0,15.2145,15.2231,15.2058,15.2058,26300.0
2006-03-17 12:10:00,17.56,17.56,17.55,17.55,11400.0,15.2058,15.2058,15.1971,15.1971,11400.0
2006-03-17 12:15:00,17.55,17.58,17.55,17.58,20000.0,15.1971,15.2231,15.1971,15.2231,20000.0
2006-03-17 12:20:00,17.58,17.59,17.57,17.58,44100.0,15.2231,15.2318,15.2145,15.2231,44100.0
2006-03-17 12:25:00,17.56,17.58,17.56,17.56,50300.0,15.2058,15.2231,15.2058,15.2058,50300.0
2006-03-17 12:30:00,17.58,17.59,17.56,17.58,27700.0,15.2231,15.2318,15.2058,15.2231,27700.0
2006-03-17 12:35:00,17.58,17.6,17.58,17.59,101400.0,15.2231,15.2404,15.2231,15.2318,101400.0
2006-03-17 12:40:00,17.6,17.6,17.59,17.6,24200.0,15.2404,15.2404,15.2318,15.2404,24200.0
2006-03-17 12:45:00,17.6,17.6,17.58,17.6,51300.0,15.2404,15.2404,15.2231,15.2404,51300.0
2006-03-17 12:50:00,17.6,17.6,17.58,17.59,14000.0,15.2404,15.2404,15.2231,15.2318,14000.0
2006-03-17 12:55:00,17.59,17.61,17.59,17.61,14800.0,15.2318,15.2491,15.2318,15.2491,14800.0
2006-03-17 13:00:00,17.61,17.62,17.6,17.61,25500.0,15.2491,15.2578,15.2404,15.2491,25500.0
2006-03-17 13:05:00,17.62,17.63,17.61,17.63,24000.0,15.2578,15.2664,15.2491,15.2664,24000.0
2006-03-17 13:10:00,17.62,17.63,17.62,17.62,17300.0,15.2578,15.2664,15.2578,15.2578,17300.0
2006-03-17 13:15:00,17.62,17.63,17.62,17.63,16300.0,15.2578,15.2664,15.2578,15.2664,16300.0
2006-03-17 13:20:00,17.62,17.63,17.61,17.61,30400.0,15.2578,15.2664,15.2491,15.2491,30400.0
2006-03-17 13:25:00,17.61,17.61,17.58,17.6,12400.0,15.2491,15.2491,15.2231,15.2404,12400.0
2006-03-17 13:30:00,17.6,17.6,17.57,17.58,23400.0,15.2404,15.2404,15.2145,15.2231,23400.0
2006-03-17 13:35:00,17.58,17.59,17.56,17.58,24500.0,15.2231,15.2318,15.2058,15.2231,24500.0
2006-03-17 13:40:00,17.58,17.6,17.58,17.59,41700.0,15.2231,15.2404,15.2231,15.2318,41700.0
2006-03-17 13:45:00,17.59,17.61,17.59,17.61,30000.0,15.2318,15.2491,15.2318,15.2491,30000.0
2006-03-17 13:50:00,17.6,17.62,17.6,17.62,9500.0,15.2404,15.2578,15.2404,15.2578,9500.0
2006-03-17 13:55:00,17.62,17.62,17.61,17.62,13500.0,15.2578,15.2578,15.2491,15.2578,13500.0
2006-03-17 14:00:00,17.62,17.62,17.61,17.61,20800.0,15.2578,15.2578,15.2491,15.2491,20800.0
2006-03-17 14:05:00,17.61,17.61,17.59,17.59,20600.0,15.2491,15.2491,15.2318,15.2318,20600.0
2006-03-17 14:10:00,17.6,17.61,17.59,17.61,17500.0,15.2404,15.2491,15.2318,15.2491,17500.0
2006-03-17 14:15:00,17.6,17.61,17.59,17.59,22900.0,15.2404,15.2491,15.2318,15.2318,22900.0
2006-03-17 14:20:00,17.6,17.61,17.59,17.6,20500.0,15.2404,15.2491,15.2318,15.2404,20500.0
2006-03-17 14:25:00,17.61,17.62,17.6,17.61,40000.0,15.2491,15.2578,15.2404,15.2491,40000.0
2006-03-17 14:30:00,17.61,17.62,17.6,17.61,24500.0,15.2491,15.2578,15.2404,15.2491,24500.0
2006-03-17 14:35:00,17.61,17.62,17.6,17.6,35600.0,15.2491,15.2578,15.2404,15.2404,35600.0
2006-03-17 14:40:00,17.6,17.62,17.6,17.61,51900.0,15.2404,15.2578,15.2404,15.2491,51900.0
2006-03-17 14:45:00,17.61,17.62,17.6,17.62,52700.0,15.2491,15.2578,15.2404,15.2578,52700.0
2006-03-17 14:50:00,17.61,17.61,17.6,17.6,14900.0,15.2491,15.2491,15.2404,15.2404,14900.0
2006-03-17 14:55:00,17.61,17.61,17.6,17.6,26800.0,15.2491,15.2491,15.2404,15.2404,26800.0
2006-03-17 15:00:00,17.6,17.61,17.6,17.61,21900.0,15.2404,15.2491,15.2404,15.2491,21900.0
2006-03-17 15:05:00,17.61,17.64,17.61,17.64,76300.0,15.2491,15.2751,15.2491,15.2751,76300.0
2006-03-17 15:10:00,17.64,17.65,17.63,17.65,49200.0,15.2751,15.2837,15.2664,15.2837,49200.0
2006-03-17 15:15:00,17.65,17.67,17.64,17.66,102300.0,15.2837,15.3011,15.2751,15.2924,102300.0
2006-03-17 15:20:00,17.66,17.67,17.65,17.66,38300.0,15.2924,15.3011,15.2837,15.2924,38300.0
2006-03-17 15:25:00,17.67,17.69,17.66,17.68,69600.0,15.3011,15.3184,15.2924,15.3097,69600.0
2006-03-17 15:30:00,17.68,17.69,17.67,17.69,64700.0,15.3097,15.3184,15.3011,15.3184,64700.0
2006-03-17 15:35:00,17.69,17.7,17.68,17.69,53000.0,15.3184,15.327,15.3097,15.3184,53000.0
2006-03-17 15:40:00,17.69,17.7,17.67,17.67,109300.0,15.3184,15.327,15.3011,15.3011,109300.0
2006-03-17 15:45:00,17.68,17.68,17.66,17.68,42300.0,15.3097,15.3097,15.2924,15.3097,42300.0
2006-03-17 15:50:00,17.67,17.68,17.6,17.61,105900.0,15.3011,15.3097,15.2404,15.2491,105900.0
2006-03-17 15:55:00,17.61,17.61,17.59,17.6,114100.0,15.2491,15.2491,15.2318,15.2404,114100.0
2006-03-20 09:30:00,17.43,17.48,17.4,17.46,175200.0,15.0932,15.1365,15.0673,15.1192,175200.0
2006-03-20 09:35:00,17.47,17.56,17.46,17.52,103600.0,15.1279,15.2058,15.1192,15.1712,103600.0
2006-03-20 09:40:00,17.51,17.57,17.51,17.55,38700.0,15.1625,15.2145,15.1625,15.1971,38700.0
2006-03-20 09:45:00,17.55,17.6,17.55,17.58,63200.0,15.1971,15.2404,15.1971,15.2231,63200.0
2006-03-20 09:50:00,17.57,17.59,17.55,17.57,32100.0,15.2145,15.2318,15.1971,15.2145,32100.0
2006-03-20 09:55:00,17.59,17.6,17.55,17.55,42500.0,15.2318,15.2404,15.1971,15.1971,42500.0
2006-03-20 10:00:00,17.54,17.57,17.54,17.57,11500.0,15.1885,15.2145,15.1885,15.2145,11500.0
2006-03-20 10:05:00,17.58,17.59,17.56,17.58,44400.0,15.2231,15.2318,15.2058,15.2231,44400.0
2006-03-20 10:10:00,17.58,17.59,17.55,17.56,39500.0,15.2231,15.2318,15.1971,15.2058,39500.0
2006-03-20 10:15:00,17.57,17.58,17.54,17.58,42000.0,15.2145,15.2231,15.1885,15.2231,42000.0
2006-03-20 10:20:00,17.56,17.6,17.56,17.59,99500.0,15.2058,15.2404,15.2058,15.2318,99500.0
2006-03-20 10:25:00,17.6,17.61,17.58,17.59,67300.0,15.2404,15.2491,15.2231,15.2318,67300.0
2006-03-20 10:30:00,17.59,17.6,17.58,17.6,74600.0,15.2318,15.2404,15.2231,15.2404,74600.0
2006-03-20 10:35:00,17.6,17.62,17.6,17.6,89900.0,15.2404,15.2578,15.2404,15.2404,89900.0
2006-03-20 10:40:00,17.61,17.61,17.6,17.6,57300.0,15.2491,15.2491,15.2404,15.2404,57300.0
2006-03-20 10:45:00,17.6,17.61,17.59,17.59,49600.0,15.2404,15.2491,15.2318,15.2318,49600.0
2006-03-20 10:50:00,17.59,17.6,17.58,17.6,25900.0,15.2318,15.2404,15.2231,15.2404,25900.0
2006-03-20 10:55:00,17.6,17.6,17.59,17.6,11600.0,15.2404,15.2404,15.2318,15.2404,11600.0
2006-03-20 11:00:00,17.59,17.6,17.59,17.59,62600.0,15.2318,15.2404,15.2318,15.2318,62600.0
2006-03-20 11:05:00,17.6,17.6,17.59,17.6,58200.0,15.2404,15.2404,15.2318,15.2404,58200.0
2006-03-20 11:10:00,17.59,17.6,17.59,17.6,54500.0,15.2318,15.2404,15.2318,15.2404,54500.0
2006-03-20 11:15:00,17.59,17.6,17.57,17.59,97200.0,15.2318,15.2404,15.2145,15.2318,97200.0
2006-03-20 11:20:00,17.59,17.61,17.58,17.6,28000.0,15.2318,15.2491,15.2231,15.2404,28000.0
2006-03-20 11:25:00,17.61,17.61,17.59,17.59,70600.0,15.2491,15.2491,15.2318,15.2318,70600.0
2006-03-20 11:30:00,17.58,17.6,17.58,17.59,11200.0,15.2231,15.2404,15.2231,15.2318,11200.0
2006-03-20 11:35:00,17.6,17.62,17.59,17.61,51100.0,15.2404,15.2578,15.2318,15.2491,51100.0
2006-03-20 11:40:00,17.6,17.62,17.6,17.62,53500.0,15.2404,15.2578,15.2404,15.2578,53500.0
2006-03-20 11:45:00,17.61,17.66,17.61,17.65,56500.0,15.2491,15.2924,15.2491,15.2837,56500.0
2006-03-20 11:50:00,17.66,17.68,17.64,17.65,43400.0,15.2924,15.3097,15.2751,15.2837,43400.0
2006-03-20 11:55:00,17.65,17.65,17.64,17.65,19700.0,15.2837,15.2837,15.2751,15.2837,19700.0
2006-03-20 12:00:00,17.65,17.68,17.64,17.68,44400.0,15.2837,15.3097,15.2751,15.3097,44400.0
2006-03-20 12:05:00,17.67,17.68,17.66,17.67,36500.0,15.3011,15.3097,15.2924,15.3011,36500.0
2006-03-20 12:10:00,17.67,17.68,17.66,17.67,17300.0,15.3011,15.3097,15.2924,15.3011,17300.0
2006-03-20 12:15:00,17.67,17.68,17.65,17.66,21900.0,15.3011,15.3097,15.2837,15.2924,21900.0
2006-03-20 12:20:00,17.66,17.69,17.63,17.64,80400.0,15.2924,15.3184,15.2664,15.2751,80400.0
2006-03-20 12:25:00,17.64,17.69,17.63,17.69,48200.0,15.2751,15.3184,15.2664,15.3184,48200.0
2006-03-20 12:30:00,17.69,17.72,17.66,17.68,94600.0,15.3184,15.3444,15.2924,15.3097,94600.0
2006-03-20 12:35:00,17.68,17.69,17.67,17.68,16300.0,15.3097,15.3184,15.3011,15.3097,16300.0
2006-03-20 12:40:00,17.68,17.69,17.68,17.68,28800.0,15.3097,15.3184,15.3097,15.3097,28800.0
2006-03-20 12:45:00,17.68,17.7,17.68,17.7,83800.0,15.3097,15.327,15.3097,15.327,83800.0
2006-03-20 12:50:00,17.7,17.7,17.67,17.69,13400.0,15.327,15.327,15.3011,15.3184,13400.0
2006-03-20 12:55:00,17.69,17.73,17.69,17.73,46500.0,15.3184,15.353,15.3184,15.353,46500.0
2006-03-20 13:00:00,17.73,17.74,17.73,17.73,27800.0,15.353,15.3617,15.353,15.353,27800.0
2006-03-20 13:05:00,17.73,17.75,17.73,17.75,90100.0,15.353,15.3703,15.353,15.3703,90100.0
2006-03-20 13:10:00,17.75,17.75,17.74,17.75,75700.0,15.3703,15.3703,15.3617,15.3703,75700.0
2006-03-20 13:15:00,17.75,17.75,17.74,17.75,61100.0,15.3703,15.3703,15.3617,15.3703,61100.0
2006-03-20 13:20:00,17.75,17.75,17.74,17.75,63200.0,15.3703,15.3703,15.3617,15.3703,63200.0
2006-03-20 13:25:00,17.75,17.76,17.75,17.76,63100.0,15.3703,15.379,15.3703,15.379,63100.0
2006-03-20 13:30:00,17.76,17.76,17.72,17.72,43900.0,15.379,15.379,15.3444,15.3444,43900.0
2006-03-20 13:35:00,17.73,17.73,17.72,17.72,21700.0,15.353,15.353,15.3444,15.3444,21700.0
2006-03-20 13:40:00,17.73,17.74,17.72,17.74,32400.0,15.353,15.3617,15.3444,15.3617,32400.0
2006-03-20 13:45:00,17.73,17.75,17.72,17.72,38900.0,15.353,15.3703,15.3444,15.3444,38900.0
2006-03-20 13:50:00,17.72,17.75,17.72,17.74,50400.0,15.3444,15.3703,15.3444,15.3617,50400.0
2006-03-20 13:55:00,17.74,17.75,17.74,17.74,26100.0,15.3617,15.3703,15.3617,15.3617,26100.0
2006-03-20 14:00:00,17.75,17.75,17.7,17.74,53400.0,15.3703,15.3703,15.327,15.3617,53400.0
2006-03-20 14:05:00,17.73,17.74,17.73,17.74,42900.0,15.353,15.3617,15.353,15.3617,42900.0
2006-03-20 14:10:00,17.75,17.75,17.74,17.75,22300.0,15.3703,15.3703,15.3617,15.3703,22300.0
2006-03-20 14:15:00,17.75,17.76,17.74,17.75,35100.0,15.3703,15.379,15.3617,15.3703,35100.0
2006-03-20 14:20:00,17.75,17.76,17.74,17.76,29200.0,15.3703,15.379,15.3617,15.379,29200.0
2006-03-20 14:25:00,17.75,17.76,17.75,17.75,46000.0,15.3703,15.379,15.3703,15.3703,46000.0
2006-03-20 14:30:00,17.75,17.76,17.75,17.75,15000.0,15.3703,15.379,15.3703,15.3703,15000.0
2006-03-20 14:35:00,17.76,17.76,17.75,17.75,15000.0,15.379,15.379,15.3703,15.3703,15000.0
2006-03-20 14:40:00,17.75,17.77,17.75,17.77,52200.0,15.3703,15.3877,15.3703,15.3877,52200.0
2006-03-20 14:45:00,17.76,17.77,17.76,17.76,20100.0,15.379,15.3877,15.379,15.379,20100.0
2006-03-20 14:50:00,17.76,17.77,17.76,17.76,30400.0,15.379,15.3877,15.379,15.379,30400.0
2006-03-20 14:55:00,17.77,17.77,17.75,17.75,36500.0,15.3877,15.3877,15.3703,15.3703,36500.0
2006-03-20 15:00:00,17.75,17.76,17.74,17.76,28800.0,15.3703,15.379,15.3617,15.379,28800.0
2006-03-20 15:05:00,17.76,17.76,17.75,17.75,25400.0,15.379,15.379,15.3703,15.3703,25400.0
2006-03-20 15:10:00,17.76,17.76,17.74,17.74,33000.0,15.379,15.379,15.3617,15.3617,33000.0
2006-03-20 15:15:00,17.74,17.75,17.73,17.73,31800.0,15.3617,15.3703,15.353,15.353,31800.0
2006-03-20 15:20:00,17.74,17.74,17.73,17.74,36800.0,15.3617,15.3617,15.353,15.3617,36800.0
2006-03-20 15:25:00,17.73,17.74,17.72,17.72,64800.0,15.353,15.3617,15.3444,15.3444,64800.0
2006-03-20 15:30:00,17.72,17.74,17.72,17.72,41200.0,15.3444,15.3617,15.3444,15.3444,41200.0
2006-03-20 15:35:00,17.73,17.74,17.72,17.74,46900.0,15.353,15.3617,15.3444,15.3617,46900.0
2006-03-20 15:40:00,17.74,17.74,17.73,17.74,76100.0,15.3617,15.3617,15.353,15.3617,76100.0
2006-03-20 15:45:00,17.74,17.74,17.73,17.73,54400.0,15.3617,15.3617,15.353,15.353,54400.0
2006-03-20 15:50:00,17.73,17.75,17.72,17.72,132700.0,15.353,15.3703,15.3444,15.3444,132700.0
2006-03-20 15:55:00,17.72,17.73,17.71,17.72,87700.0,15.3444,15.353,15.3357,15.3444,87700.0
2006-03-21 09:30:00,17.65,17.7,17.61,17.7,161400.0,15.2837,15.327,15.2491,15.327,161400.0
2006-03-21 09:35:00,17.68,17.72,17.66,17.7,72100.0,15.3097,15.3444,15.2924,15.327,72100.0
2006-03-21 09:40:00,17.71,17.73,17.7,17.71,61700.0,15.3357,15.353,15.327,15.3357,61700.0
2006-03-21 09:45:00,17.7,17.75,17.7,17.75,117100.0,15.327,15.3703,15.327,15.3703,117100.0
2006-03-21 09:50:00,17.75,17.79,17.74,17.79,89000.0,15.3703,15.405,15.3617,15.405,89000.0
2006-03-21 09:55:00,17.78,17.84,17.78,17.84,97100.0,15.3963,15.4483,15.3963,15.4483,97100.0
2006-03-21 10:00:00,17.83,17.87,17.83,17.84,125600.0,15.4396,15.4742,15.4396,15.4483,125600.0
2006-03-21 10:05:00,17.83,17.85,17.81,17.82,59200.0,15.4396,15.4569,15.4223,15.431,59200.0
2006-03-21 10:10:00,17.83,17.83,17.76,17.79,38000.0,15.4396,15.4396,15.379,15.405,38000.0
2006-03-21 10:15:00,17.79,17.84,17.79,17.82,66700.0,15.405,15.4483,15.405,15.431,66700.0
2006-03-21 10:20:00,17.83,17.86,17.82,17.86,52100.0,15.4396,15.4656,15.431,15.4656,52100.0
2006-03-21 10:25:00,17.86,17.86,17.84,17.84,37800.0,15.4656,15.4656,15.4483,15.4483,37800.0
2006-03-21 10:30:00,17.84,17.85,17.83,17.83,114200.0,15.4483,15.4569,15.4396,15.4396,114200.0
2006-03-21 10:35:00,17.83,17.84,17.83,17.83,24700.0,15.4396,15.4483,15.4396,15.4396,24700.0
2006-03-21 10:40:00,17.84,17.84,17.8,17.8,62900.0,15.4483,15.4483,15.4136,15.4136,62900.0
2006-03-21 10:45:00,17.8,17.81,17.76,17.77,47000.0,15.4136,15.4223,15.379,15.3877,47000.0
2006-03-21 10:50:00,17.76,17.78,17.76,17.77,44100.0,15.379,15.3963,15.379,15.3877,44100.0
2006-03-21 10:55:00,17.76,17.77,17.74,17.75,86700.0,15.379,15.3877,15.3617,15.3703,86700.0
2006-03-21 11:00:00,17.75,17.75,17.74,17.74,50600.0,15.3703,15.3703,15.3617,15.3617,50600.0
2006-03-21 11:05:00,17.74,17.78,17.74,17.77,42300.0,15.3617,15.3963,15.3617,15.3877,42300.0
2006-03-21 11:10:00,17.78,17.78,17.76,17.76,34700.0,15.3963,15.3963,15.379,15.379,34700.0
2006-03-21 11:15:00,17.76,17.77,17.76,17.77,23600.0,15.379,15.3877,15.379,15.3877,23600.0
2006-03-21 11:20:00,17.76,17.77,17.76,17.77,14100.0,15.379,15.3877,15.379,15.3877,14100.0
2006-03-21 11:25:00,17.77,17.77,17.76,17.77,27000.0,15.3877,15.3877,15.379,15.3877,27000.0
2006-03-21 11:30:00,17.77,17.77,17.76,17.77,28500.0,15.3877,15.3877,15.379,15.3877,28500.0
2006-03-21 11:35:00,17.78,17.8,17.77,17.79,51700.0,15.3963,15.4136,15.3877,15.405,51700.0
2006-03-21 11:40:00,17.79,17.82,17.79,17.8,42800.0,15.405,15.431,15.405,15.4136,42800.0
2006-03-21 11:45:00,17.8,17.82,17.79,17.81,25200.0,15.4136,15.431,15.405,15.4223,25200.0
2006-03-21 11:50:00,17.82,17.82,17.8,17.8,15400.0,15.431,15.431,15.4136,15.4136,15400.0
2006-03-21 11:55:00,17.8,17.8,17.78,17.79,72400.0,15.4136,15.4136,15.3963,15.405,72400.0
2006-03-21 12:00:00,17.79,17.81,17.78,17.8,28100.0,15.405,15.4223,15.3963,15.4136,28100.0
2006-03-21 12:05:00,17.8,17.82,17.8,17.81,60400.0,15.4136,15.431,15.4136,15.4223,60400.0
2006-03-21 12:10:00,17.81,17.82,17.81,17.81,35300.0,15.4223,15.431,15.4223,15.4223,35300.0
2006-03-21 12:15:00,17.82,17.82,17.8,17.82,24100.0,15.431,15.431,15.4136,15.431,24100.0
2006-03-21 12:20:00,17.82,17.87,17.81,17.86,154600.0,15.431,15.4742,15.4223,15.4656,154600.0
2006-03-21 12:25:00,17.87,17.9,17.86,17.86,141600.0,15.4742,15.5002,15.4656,15.4656,141600.0
2006-03-21 12:30:00,17.86,17.86,17.83,17.84,22000.0,15.4656,15.4656,15.4396,15.4483,22000.0
2006-03-21 12:35:00,17.84,17.84,17.81,17.82,14500.0,15.4483,15.4483,15.4223,15.431,14500.0
2006-03-21 12:40:00,17.82,17.82,17.79,17.81,67200.0,15.431,15.431,15.405,15.4223,67200.0
2006-03-21 12:45:00,17.79,17.84,17.79,17.83,83500.0,15.405,15.4483,15.405,15.4396,83500.0
2006-03-21 12:50:00,17.83,17.84,17.83,17.84,48700.0,15.4396,15.4483,15.4396,15.4483,48700.0
2006-03-21 12:55:00,17.83,17.85,17.8,17.8,88400.0,15.4396,15.4569,15.4136,15.4136,88400.0
2006-03-21 13:00:00,17.81,17.81,17.78,17.78,68700.0,15.4223,15.4223,15.3963,15.3963,68700.0
2006-03-21 13:05:00,17.78,17.81,17.78,17.8,94400.0,15.3963,15.4223,15.3963,15.4136,94400.0
2006-03-21 13:10:00,17.8,17.81,17.78,17.79,14100.0,15.4136,15.4223,15.3963,15.405,14100.0
2006-03-21 13:15:00,17.79,17.79,17.78,17.78,17000.0,15.405,15.405,15.3963,15.3963,17000.0
2006-03-21 13:20:00,17.79,17.79,17.77,17.79,50100.0,15.405,15.405,15.3877,15.405,50100.0
2006-03-21 13:25:00,17.78,17.79,17.78,17.78,19000.0,15.3963,15.405,15.3963,15.3963,19000.0
2006-03-21 13:30:00,17.78,17.8,17.78,17.79,105800.0,15.3963,15.4136,15.3963,15.405,105800.0
2006-03-21 13:35:00,17.8,17.8,17.79,17.79,59000.0,15.4136,15.4136,15.405,15.405,59000.0
2006-03-21 13:40:00,17.79,17.8,17.79,17.79,26000.0,15.405,15.4136,15.405,15.405,26000.0
2006-03-21 13:45:00,17.79,17.8,17.76,17.76,102500.0,15.405,15.4136,15.379,15.379,102500.0
2006-03-21 13:50:00,17.76,17.77,17.75,17.75,28600.0,15.379,15.3877,15.3703,15.3703,28600.0
2006-03-21 13:55:00,17.75,17.79,17.75,17.78,87500.0,15.3703,15.405,15.3703,15.3963,87500.0
2006-03-21 14:00:00,17.78,17.79,17.77,17.78,20900.0,15.3963,15.405,15.3877,15.3963,20900.0
2006-03-21 14:05:00,17.78,17.79,17.77,17.77,53200.0,15.3963,15.405,15.3877,15.3877,53200.0
2006-03-21 14:10:00,17.78,17.78,17.76,17.76,37400.0,15.3963,15.3963,15.379,15.379,37400.0
2006-03-21 14:15:00,17.77,17.77,17.75,17.75,99300.0,15.3877,15.3877,15.3703,15.3703,99300.0
2006-03-21 14:20:00,17.75,17.76,17.75,17.76,61400.0,15.3703,15.379,15.3703,15.379,61400.0
2006-03-21 14:25:00,17.76,17.76,17.74,17.75,60500.0,15.379,15.379,15.3617,15.3703,60500.0
2006-03-21 14:30:00,17.75,17.75,17.7,17.72,86300.0,15.3703,15.3703,15.327,15.3444,86300.0
2006-03-21 14:35:00,17.72,17.74,17.7,17.73,67500.0,15.3444,15.3617,15.327,15.353,67500.0
2006-03-21 14:40:00,17.73,17.73,17.71,17.71,22600.0,15.353,15.353,15.3357,15.3357,22600.0
2006-03-21 14:45:00,17.71,17.72,17.7,17.7,37400.0,15.3357,15.3444,15.327,15.327,37400.0
2006-03-21 14:50:00,17.69,17.7,17.68,17.69,110500.0,15.3184,15.327,15.3097,15.3184,110500.0
2006-03-21 14:55:00,17.69,17.7,17.68,17.69,76800.0,15.3184,15.327,15.3097,15.3184,76800.0
2006-03-21 15:00:00,17.69,17.69,17.67,17.68,59000.0,15.3184,15.3184,15.3011,15.3097,59000.0
2006-03-21 15:05:00,17.68,17.69,17.67,17.68,45700.0,15.3097,15.3184,15.3011,15.3097,45700.0
2006-03-21 15:10:00,17.68,17.7,17.68,17.7,69500.0,15.3097,15.327,15.3097,15.327,69500.0
2006-03-21 15:15:00,17.7,17.72,17.69,17.72,69500.0,15.327,15.3444,15.3184,15.3444,69500.0
2006-03-21 15:20:00,17.71,17.75,17.71,17.74,82500.0,15.3357,15.3703,15.3357,15.3617,82500.0
2006-03-21 15:25:00,17.74,17.75,17.74,17.75,39200.0,15.3617,15.3703,15.3617,15.3703,39200.0
2006-03-21 15:30:00,17.75,17.75,17.67,17.68,46300.0,15.3703,15.3703,15.3011,15.3097,46300.0
2006-03-21 15:35:00,17.67,17.67,17.64,17.64,44300.0,15.3011,15.3011,15.2751,15.2751,44300.0
2006-03-21 15:40:00,17.64,17.64,17.59,17.6,107600.0,15.2751,15.2751,15.2318,15.2404,107600.0
2006-03-21 15:45:00,17.59,17.64,17.59,17.63,66100.0,15.2318,15.2751,15.2318,15.2664,66100.0
2006-03-21 15:50:00,17.63,17.65,17.61,17.62,47800.0,15.2664,15.2837,15.2491,15.2578,47800.0
2006-03-21 15:55:00,17.63,17.63,17.61,17.63,67500.0,15.2664,15.2664,15.2491,15.2664,67500.0
2006-03-22 09:30:00,17.59,17.64,17.55,17.63,105300.0,15.2318,15.2751,15.1971,15.2664,105300.0
2006-03-22 09:35:00,17.64,17.73,17.63,17.69,41000.0,15.2751,15.353,15.2664,15.3184,41000.0
2006-03-22 09:40:00,17.68,17.73,17.67,17.71,13100.0,15.3097,15.353,15.3011,15.3357,13100.0
2006-03-22 09:45:00,17.71,17.71,17.67,17.69,13800.0,15.3357,15.3357,15.3011,15.3184,13800.0
2006-03-22 09:50:00,17.68,17.69,17.64,17.67,28800.0,15.3097,15.3184,15.2751,15.3011,28800.0
2006-03-22 09:55:00,17.66,17.68,17.66,17.68,14800.0,15.2924,15.3097,15.2924,15.3097,14800.0
2006-03-22 10:00:00,17.68,17.72,17.68,17.7,19600.0,15.3097,15.3444,15.3097,15.327,19600.0
2006-03-22 10:05:00,17.7,17.72,17.69,17.7,24700.0,15.327,15.3444,15.3184,15.327,24700.0
2006-03-22 10:10:00,17.71,17.72,17.7,17.7,51700.0,15.3357,15.3444,15.327,15.327,51700.0
2006-03-22 10:15:00,17.71,17.71,17.7,17.71,16000.0,15.3357,15.3357,15.327,15.3357,16000.0
2006-03-22 10:20:00,17.71,17.71,17.7,17.71,155100.0,15.3357,15.3357,15.327,15.3357,155100.0
2006-03-22 10:25:00,17.71,17.72,17.7,17.71,99900.0,15.3357,15.3444,15.327,15.3357,99900.0
2006-03-22 10:30:00,17.71,17.72,17.71,17.71,35600.0,15.3357,15.3444,15.3357,15.3357,35600.0
2006-03-22 10:35:00,17.71,17.71,17.7,17.7,29100.0,15.3357,15.3357,15.327,15.327,29100.0
2006-03-22 10:40:00,17.71,17.71,17.67,17.68,15900.0,15.3357,15.3357,15.3011,15.3097,15900.0
2006-03-22 10:45:00,17.68,17.7,17.67,17.67,22800.0,15.3097,15.327,15.3011,15.3011,22800.0
2006-03-22 10:50:00,17.67,17.68,17.67,17.67,12300.0,15.3011,15.3097,15.3011,15.3011,12300.0
2006-03-22 10:55:00,17.66,17.67,17.65,17.65,36700.0,15.2924,15.3011,15.2837,15.2837,36700.0
2006-03-22 11:00:00,17.65,17.67,17.63,17.65,13000.0,15.2837,15.3011,15.2664,15.2837,13000.0
2006-03-22 11:05:00,17.66,17.66,17.63,17.63,23600.0,15.2924,15.2924,15.2664,15.2664,23600.0
2006-03-22 11:10:00,17.63,17.63,17.6,17.6,11500.0,15.2664,15.2664,15.2404,15.2404,11500.0
2006-03-22 11:15:00,17.6,17.62,17.6,17.62,84700.0,15.2404,15.2578,15.2404,15.2578,84700.0
2006-03-22 11:20:00,17.62,17.65,17.62,17.64,21700.0,15.2578,15.2837,15.2578,15.2751,21700.0
2006-03-22 11:25:00,17.64,17.66,17.64,17.65,10800.0,15.2751,15.2924,15.2751,15.2837,10800.0
2006-03-22 11:30:00,17.65,17.66,17.64,17.65,11600.0,15.2837,15.2924,15.2751,15.2837,11600.0
2006-03-22 11:35:00,17.65,17.66,17.63,17.63,63300.0,15.2837,15.2924,15.2664,15.2664,63300.0
2006-03-22 11:40:00,17.64,17.65,17.62,17.62,31300.0,15.2751,15.2837,15.2578,15.2578,31300.0
2006-03-22 11:45:00,17.62,17.64,17.62,17.64,23100.0,15.2578,15.2751,15.2578,15.2751,23100.0
2006-03-22 11:50:00,17.63,17.63,17.62,17.63,10900.0,15.2664,15.2664,15.2578,15.2664,10900.0
2006-03-22 11:55:00,17.62,17.63,17.61,17.61,15500.0,15.2578,15.2664,15.2491,15.2491,15500.0
2006-03-22 12:00:00,17.61,17.61,17.58,17.58,29400.0,15.2491,15.2491,15.2231,15.2231,29400.0
2006-03-22 12:05:00,17.58,17.58,17.54,17.54,25300.0,15.2231,15.2231,15.1885,15.1885,25300.0
2006-03-22 12:10:00,17.54,17.54,17.53,17.53,35800.0,15.1885,15.1885,15.1798,15.1798,35800.0
2006-03-22 12:15:00,17.53,17.57,17.53,17.57,39900.0,15.1798,15.2145,15.1798,15.2145,39900.0
2006-03-22 12:20:00,17.56,17.57,17.56,17.56,11700.0,15.2058,15.2145,15.2058,15.2058,11700.0
2006-03-22 12:25:00,17.57,17.57,17.56,17.56,9300.0,15.2145,15.2145,15.2058,15.2058,9300.0
2006-03-22 12:30:00,17.56,17.61,17.56,17.58,96900.0,15.2058,15.2491,15.2058,15.2231,96900.0
2006-03-22 12:35:00,17.59,17.6,17.59,17.59,42400.0,15.2318,15.2404,15.2318,15.2318,42400.0
2006-03-22 12:40:00,17.6,17.64,17.59,17.63,47900.0,15.2404,15.2751,15.2318,15.2664,47900.0
2006-03-22 12:45:00,17.63,17.64,17.62,17.62,21600.0,15.2664,15.2751,15.2578,15.2578,21600.0
2006-03-22 12:50:00,17.62,17.63,17.6,17.62,41300.0,15.2578,15.2664,15.2404,15.2578,41300.0
2006-03-22 12:55:00,17.62,17.62,17.61,17.61,67100.0,15.2578,15.2578,15.2491,15.2491,67100.0
2006-03-22 13:00:00,17.62,17.62,17.6,17.61,18800.0,15.2578,15.2578,15.2404,15.2491,18800.0
2006-03-22 13:05:00,17.6,17.66,17.6,17.65,31400.0,15.2404,15.2924,15.2404,15.2837,31400.0
2006-03-22 13:10:00,17.65,17.65,17.63,17.65,56100.0,15.2837,15.2837,15.2664,15.2837,56100.0
2006-03-22 13:15:00,17.64,17.65,17.64,17.64,34900.0,15.2751,15.2837,15.2751,15.2751,34900.0
2006-03-22 13:20:00,17.64,17.65,17.64,17.65,16400.0,15.2751,15.2837,15.2751,15.2837,16400.0
2006-03-22 13:25:00,17.64,17.65,17.64,17.64,8000.0,15.2751,15.2837,15.2751,15.2751,8000.0
2006-03-22 13:30:00,17.64,17.65,17.64,17.65,10700.0,15.2751,15.2837,15.2751,15.2837,10700.0
2006-03-22 13:35:00,17.65,17.65,17.64,17.65,6400.0,15.2837,15.2837,15.2751,15.2837,6400.0
2006-03-22 13:40:00,17.64,17.64,17.63,17.63,8400.0,15.2751,15.2751,15.2664,15.2664,8400.0
2006-03-22 13:45:00,17.63,17.64,17.62,17.63,13500.0,15.2664,15.2751,15.2578,15.2664,13500.0
2006-03-22 13:50:00,17.63,17.64,17.63,17.64,13300.0,15.2664,15.2751,15.2664,15.2751,13300.0
2006-03-22 13:55:00,17.64,17.64,17.63,17.64,8200.0,15.2751,15.2751,15.2664,15.2751,8200.0
2006-03-22 14:00:00,17.64,17.65,17.63,17.64,50900.0,15.2751,15.2837,15.2664,15.2751,50900.0
2006-03-22 14:05:00,17.64,17.65,17.63,17.64,27800.0,15.2751,15.2837,15.2664,15.2751,27800.0
2006-03-22 14:10:00,17.63,17.65,17.63,17.64,19100.0,15.2664,15.2837,15.2664,15.2751,19100.0
2006-03-22 14:15:00,17.64,17.65,17.64,17.65,15100.0,15.2751,15.2837,15.2751,15.2837,15100.0
2006-03-22 14:20:00,17.65,17.65,17.64,17.65,54300.0,15.2837,15.2837,15.2751,15.2837,54300.0
2006-03-22 14:25:00,17.65,17.65,17.64,17.65,60100.0,15.2837,15.2837,15.2751,15.2837,60100.0
2006-03-22 14:30:00,17.65,17.68,17.64,17.67,57300.0,15.2837,15.3097,15.2751,15.3011,57300.0
2006-03-22 14:35:00,17.68,17.69,17.67,17.69,64500.0,15.3097,15.3184,15.3011,15.3184,64500.0
2006-03-22 14:40:00,17.69,17.69,17.68,17.69,51100.0,15.3184,15.3184,15.3097,15.3184,51100.0
2006-03-22 14:45:00,17.69,17.71,17.68,17.7,131300.0,15.3184,15.3357,15.3097,15.327,131300.0
2006-03-22 14:50:00,17.7,17.7,17.68,17.68,88800.0,15.327,15.327,15.3097,15.3097,88800.0
2006-03-22 14:55:00,17.7,17.7,17.69,17.69,81000.0,15.327,15.327,15.3184,15.3184,81000.0
2006-03-22 15:00:00,17.69,17.7,17.69,17.7,23500.0,15.3184,15.327,15.3184,15.327,23500.0
2006-03-22 15:05:00,17.69,17.7,17.68,17.69,31000.0,15.3184,15.327,15.3097,15.3184,31000.0
2006-03-22 15:10:00,17.69,17.7,17.69,17.69,16500.0,15.3184,15.327,15.3184,15.3184,16500.0
2006-03-22 15:15:00,17.7,17.7,17.69,17.7,71400.0,15.327,15.327,15.3184,15.327,71400.0
2006-03-22 15:20:00,17.7,17.72,17.7,17.71,60100.0,15.327,15.3444,15.327,15.3357,60100.0
2006-03-22 15:25:00,17.71,17.73,17.71,17.71,172200.0,15.3357,15.353,15.3357,15.3357,172200.0
2006-03-22 15:30:00,17.72,17.74,17.71,17.74,72100.0,15.3444,15.3617,15.3357,15.3617,72100.0
2006-03-22 15:35:00,17.74,17.74,17.73,17.74,69300.0,15.3617,15.3617,15.353,15.3617,69300.0
2006-03-22 15:40:00,17.73,17.76,17.73,17.76,42100.0,15.353,15.379,15.353,15.379,42100.0
2006-03-22 15:45:00,17.76,17.76,17.74,17.75,136400.0,15.379,15.379,15.3617,15.3703,136400.0
2006-03-22 15:50:00,17.74,17.76,17.74,17.75,73800.0,15.3617,15.379,15.3617,15.3703,73800.0
2006-03-22 15:55:00,17.75,17.77,17.74,17.77,115800.0,15.3703,15.3877,15.3617,15.3877,115800.0
2006-03-23 09:30:00,17.72,17.74,17.67,17.73,129400.0,15.3444,15.3617,15.3011,15.353,129400.0
2006-03-23 09:35:00,17.74,17.74,17.7,17.72,35200.0,15.3617,15.3617,15.327,15.3444,35200.0
2006-03-23 09:40:00,17.71,17.72,17.69,17.7,21700.0,15.3357,15.3444,15.3184,15.327,21700.0
2006-03-23 09:45:00,17.69,17.69,17.68,17.68,23500.0,15.3184,15.3184,15.3097,15.3097,23500.0
2006-03-23 09:50:00,17.69,17.71,17.67,17.69,59300.0,15.3184,15.3357,15.3011,15.3184,59300.0
2006-03-23 09:55:00,17.69,17.7,17.69,17.7,15100.0,15.3184,15.327,15.3184,15.327,15100.0
2006-03-23 10:00:00,17.69,17.7,17.69,17.69,26200.0,15.3184,15.327,15.3184,15.3184,26200.0
2006-03-23 10:05:00,17.69,17.7,17.65,17.65,33200.0,15.3184,15.327,15.2837,15.2837,33200.0
2006-03-23 10:10:00,17.65,17.66,17.63,17.64,23300.0,15.2837,15.2924,15.2664,15.2751,23300.0
2006-03-23 10:15:00,17.63,17.68,17.62,17.64,43600.0,15.2664,15.3097,15.2578,15.2751,43600.0
2006-03-23 10:20:00,17.64,17.65,17.57,17.58,51900.0,15.2751,15.2837,15.2145,15.2231,51900.0
2006-03-23 10:25:00,17.58,17.59,17.5,17.5,77900.0,15.2231,15.2318,15.1539,15.1539,77900.0
2006-03-23 10:30:00,17.5,17.54,17.5,17.51,65000.0,15.1539,15.1885,15.1539,15.1625,65000.0
2006-03-23 10:35:00,17.51,17.52,17.5,17.5,35100.0,15.1625,15.1712,15.1539,15.1539,35100.0
2006-03-23 10:40:00,17.51,17.51,17.5,17.5,41600.0,15.1625,15.1625,15.1539,15.1539,41600.0
2006-03-23 10:45:00,17.5,17.51,17.5,17.5,27200.0,15.1539,15.1625,15.1539,15.1539,27200.0
2006-03-23 10:50:00,17.5,17.52,17.5,17.51,112900.0,15.1539,15.1712,15.1539,15.1625,112900.0
2006-03-23 10:55:00,17.51,17.53,17.5,17.51,118700.0,15.1625,15.1798,15.1539,15.1625,118700.0
2006-03-23 11:00:00,17.51,17.52,17.5,17.51,41900.0,15.1625,15.1712,15.1539,15.1625,41900.0
2006-03-23 11:05:00,17.5,17.51,17.5,17.51,26100.0,15.1539,15.1625,15.1539,15.1625,26100.0
2006-03-23 11:10:00,17.51,17.57,17.5,17.56,47100.0,15.1625,15.2145,15.1539,15.2058,47100.0
2006-03-23 11:15:00,17.58,17.58,17.56,17.58,37400.0,15.2231,15.2231,15.2058,15.2231,37400.0
2006-03-23 11:20:00,17.57,17.58,17.57,17.58,23800.0,15.2145,15.2231,15.2145,15.2231,23800.0
2006-03-23 11:25:00,17.58,17.58,17.57,17.58,10600.0,15.2231,15.2231,15.2145,15.2231,10600.0
2006-03-23 11:30:00,17.57,17.58,17.57,17.57,9200.0,15.2145,15.2231,15.2145,15.2145,9200.0
2006-03-23 11:35:00,17.58,17.59,17.58,17.59,36500.0,15.2231,15.2318,15.2231,15.2318,36500.0
2006-03-23 11:40:00,17.58,17.6,17.58,17.59,19200.0,15.2231,15.2404,15.2231,15.2318,19200.0
2006-03-23 11:45:00,17.6,17.6,17.59,17.59,15700.0,15.2404,15.2404,15.2318,15.2318,15700.0
2006-03-23 11:50:00,17.58,17.58,17.57,17.58,8500.0,15.2231,15.2231,15.2145,15.2231,8500.0
2006-03-23 11:55:00,17.58,17.58,17.57,17.58,65700.0,15.2231,15.2231,15.2145,15.2231,65700.0
2006-03-23 12:00:00,17.58,17.6,17.57,17.6,83400.0,15.2231,15.2404,15.2145,15.2404,83400.0
2006-03-23 12:05:00,17.6,17.61,17.58,17.58,19100.0,15.2404,15.2491,15.2231,15.2231,19100.0
2006-03-23 12:10:00,17.58,17.6,17.58,17.59,61600.0,15.2231,15.2404,15.2231,15.2318,61600.0
2006-03-23 12:15:00,17.6,17.6,17.59,17.6,48300.0,15.2404,15.2404,15.2318,15.2404,48300.0
2006-03-23 12:20:00,17.6,17.63,17.59,17.63,15400.0,15.2404,15.2664,15.2318,15.2664,15400.0
2006-03-23 12:25:00,17.64,17.64,17.62,17.62,36000.0,15.2751,15.2751,15.2578,15.2578,36000.0
2006-03-23 12:30:00,17.63,17.66,17.63,17.66,49400.0,15.2664,15.2924,15.2664,15.2924,49400.0
2006-03-23 12:35:00,17.66,17.67,17.65,17.67,27800.0,15.2924,15.3011,15.2837,15.3011,27800.0
2006-03-23 12:40:00,17.67,17.68,17.66,17.67,31500.0,15.3011,15.3097,15.2924,15.3011,31500.0
2006-03-23 12:45:00,17.68,17.68,17.67,17.67,15100.0,15.3097,15.3097,15.3011,15.3011,15100.0
2006-03-23 12:50:00,17.68,17.69,17.67,17.69,35400.0,15.3097,15.3184,15.3011,15.3184,35400.0
2006-03-23 12:55:00,17.69,17.69,17.68,17.69,5900.0,15.3184,15.3184,15.3097,15.3184,5900.0
2006-03-23 13:00:00,17.69,17.69,17.68,17.69,5000.0,15.3184,15.3184,15.3097,15.3184,5000.0
2006-03-23 13:05:00,17.68,17.69,17.68,17.68,10200.0,15.3097,15.3184,15.3097,15.3097,10200.0
2006-03-23 13:10:00,17.68,17.68,17.63,17.64,25700.0,15.3097,15.3097,15.2664,15.2751,25700.0
2006-03-23 13:15:00,17.63,17.64,17.62,17.62,16900.0,15.2664,15.2751,15.2578,15.2578,16900.0
2006-03-23 13:20:00,17.62,17.63,17.62,17.62,4800.0,15.2578,15.2664,15.2578,15.2578,4800.0
2006-03-23 13:25:00,17.63,17.64,17.62,17.64,10800.0,15.2664,15.2751,15.2578,15.2751,10800.0
2006-03-23 13:30:00,17.63,17.64,17.63,17.64,10500.0,15.2664,15.2751,15.2664,15.2751,10500.0
2006-03-23 13:35:00,17.64,17.64,17.62,17.63,8600.0,15.2751,15.2751,15.2578,15.2664,8600.0
2006-03-23 13:40:00,17.62,17.63,17.62,17.62,4300.0,15.2578,15.2664,15.2578,15.2578,4300.0
2006-03-23 13:45:00,17.63,17.63,17.61,17.61,6200.0,15.2664,15.2664,15.2491,15.2491,6200.0
2006-03-23 13:50:00,17.61,17.63,17.61,17.62,10100.0,15.2491,15.2664,15.2491,15.2578,10100.0
2006-03-23 13:55:00,17.62,17.64,17.62,17.63,20500.0,15.2578,15.2751,15.2578,15.2664,20500.0
2006-03-23 14:00:00,17.62,17.64,17.62,17.62,9100.0,15.2578,15.2751,15.2578,15.2578,9100.0
2006-03-23 14:05:00,17.62,17.64,17.61,17.62,20000.0,15.2578,15.2751,15.2491,15.2578,20000.0
2006-03-23 14:10:00,17.61,17.62,17.6,17.6,4400.0,15.2491,15.2578,15.2404,15.2404,4400.0
2006-03-23 14:15:00,17.6,17.61,17.59,17.59,59400.0,15.2404,15.2491,15.2318,15.2318,59400.0
2006-03-23 14:20:00,17.59,17.6,17.59,17.6,11800.0,15.2318,15.2404,15.2318,15.2404,11800.0
2006-03-23 14:25:00,17.6,17.6,17.59,17.6,7700.0,15.2404,15.2404,15.2318,15.2404,7700.0
2006-03-23 14:30:00,17.59,17.6,17.59,17.59,6900.0,15.2318,15.2404,15.2318,15.2318,6900.0
2006-03-23 14:35:00,17.59,17.59,17.58,17.58,21200.0,15.2318,15.2318,15.2231,15.2231,21200.0
2006-03-23 14:40:00,17.58,17.59,17.58,17.59,22300.0,15.2231,15.2318,15.2231,15.2318,22300.0
2006-03-23 14:45:00,17.58,17.59,17.57,17.57,14000.0,15.2231,15.2318,15.2145,15.2145,14000.0
2006-03-23 14:50:00,17.57,17.58,17.57,17.58,65300.0,15.2145,15.2231,15.2145,15.2231,65300.0
2006-03-23 14:55:00,17.57,17.58,17.56,17.56,38700.0,15.2145,15.2231,15.2058,15.2058,38700.0
2006-03-23 15:00:00,17.57,17.57,17.56,17.57,47300.0,15.2145,15.2145,15.2058,15.2145,47300.0
2006-03-23 15:05:00,17.57,17.57,17.56,17.56,31800.0,15.2145,15.2145,15.2058,15.2058,31800.0
2006-03-23 15:10:00,17.57,17.58,17.57,17.58,83700.0,15.2145,15.2231,15.2145,15.2231,83700.0
2006-03-23 15:15:00,17.58,17.6,17.57,17.59,31600.0,15.2231,15.2404,15.2145,15.2318,31600.0
2006-03-23 15:20:00,17.59,17.59,17.58,17.59,16200.0,15.2318,15.2318,15.2231,15.2318,16200.0
2006-03-23 15:25:00,17.59,17.59,17.58,17.59,41100.0,15.2318,15.2318,15.2231,15.2318,41100.0
2006-03-23 15:30:00,17.59,17.6,17.58,17.6,59500.0,15.2318,15.2404,15.2231,15.2404,59500.0
2006-03-23 15:35:00,17.6,17.63,17.59,17.62,40100.0,15.2404,15.2664,15.2318,15.2578,40100.0
2006-03-23 15:40:00,17.63,17.64,17.6,17.63,52000.0,15.2664,15.2751,15.2404,15.2664,52000.0
2006-03-23 15:45:00,17.64,17.64,17.63,17.64,63200.0,15.2751,15.2751,15.2664,15.2751,63200.0
2006-03-23 15:50:00,17.63,17.67,17.63,17.65,134700.0,15.2664,15.3011,15.2664,15.2837,134700.0
2006-03-23 15:55:00,17.65,17.7,17.62,17.63,168800.0,15.2837,15.327,15.2578,15.2664,168800.0
2006-03-24 09:30:00,17.57,17.7,17.57,17.59,76100.0,15.2145,15.327,15.2145,15.2318,76100.0
2006-03-24 09:35:00,17.59,17.7,17.59,17.69,49800.0,15.2318,15.327,15.2318,15.3184,49800.0
2006-03-24 09:40:00,17.67,17.75,17.67,17.67,58200.0,15.3011,15.3703,15.3011,15.3011,58200.0
2006-03-24 09:45:00,17.67,17.68,17.65,17.68,35400.0,15.3011,15.3097,15.2837,15.3097,35400.0
2006-03-24 09:50:00,17.66,17.68,17.65,17.65,22200.0,15.2924,15.3097,15.2837,15.2837,22200.0
2006-03-24 09:55:00,17.65,17.66,17.64,17.65,39500.0,15.2837,15.2924,15.2751,15.2837,39500.0
2006-03-24 10:00:00,17.66,17.66,17.65,17.65,8900.0,15.2924,15.2924,15.2837,15.2837,8900.0
2006-03-24 10:05:00,17.65,17.67,17.65,17.66,13000.0,15.2837,15.3011,15.2837,15.2924,13000.0
2006-03-24 10:10:00,17.65,17.67,17.65,17.65,18500.0,15.2837,15.3011,15.2837,15.2837,18500.0
2006-03-24 10:15:00,17.65,17.66,17.65,17.65,7700.0,15.2837,15.2924,15.2837,15.2837,7700.0
2006-03-24 10:20:00,17.65,17.66,17.65,17.65,25200.0,15.2837,15.2924,15.2837,15.2837,25200.0
2006-03-24 10:25:00,17.65,17.67,17.65,17.67,18200.0,15.2837,15.3011,15.2837,15.3011,18200.0
2006-03-24 10:30:00,17.66,17.67,17.65,17.66,34000.0,15.2924,15.3011,15.2837,15.2924,34000.0
2006-03-24 10:35:00,17.66,17.67,17.65,17.66,10600.0,15.2924,15.3011,15.2837,15.2924,10600.0
2006-03-24 10:40:00,17.65,17.66,17.65,17.65,18200.0,15.2837,15.2924,15.2837,15.2837,18200.0
2006-03-24 10:45:00,17.66,17.66,17.64,17.64,33100.0,15.2924,15.2924,15.2751,15.2751,33100.0
2006-03-24 10:50:00,17.64,17.65,17.64,17.64,6200.0,15.2751,15.2837,15.2751,15.2751,6200.0
2006-03-24 10:55:00,17.65,17.65,17.63,17.64,23500.0,15.2837,15.2837,15.2664,15.2751,23500.0
2006-03-24 11:00:00,17.63,17.64,17.62,17.64,62900.0,15.2664,15.2751,15.2578,15.2751,62900.0
2006-03-24 11:05:00,17.64,17.66,17.63,17.65,40700.0,15.2751,15.2924,15.2664,15.2837,40700.0
2006-03-24 11:10:00,17.64,17.64,17.63,17.64,28200.0,15.2751,15.2751,15.2664,15.2751,28200.0
2006-03-24 11:15:00,17.64,17.65,17.63,17.64,26800.0,15.2751,15.2837,15.2664,15.2751,26800.0
2006-03-24 11:20:00,17.65,17.66,17.65,17.65,9600.0,15.2837,15.2924,15.2837,15.2837,9600.0
2006-03-24 11:25:00,17.65,17.68,17.65,17.66,32800.0,15.2837,15.3097,15.2837,15.2924,32800.0
2006-03-24 11:30:00,17.66,17.69,17.66,17.67,18000.0,15.2924,15.3184,15.2924,15.3011,18000.0
2006-03-24 11:35:00,17.67,17.68,17.65,17.65,19000.0,15.3011,15.3097,15.2837,15.2837,19000.0
2006-03-24 11:40:00,17.66,17.67,17.65,17.65,14300.0,15.2924,15.3011,15.2837,15.2837,14300.0
2006-03-24 11:45:00,17.65,17.68,17.65,17.68,31100.0,15.2837,15.3097,15.2837,15.3097,31100.0
2006-03-24 11:50:00,17.68,17.68,17.67,17.67,15900.0,15.3097,15.3097,15.3011,15.3011,15900.0
2006-03-24 11:55:00,17.67,17.69,17.67,17.67,16600.0,15.3011,15.3184,15.3011,15.3011,16600.0
2006-03-24 12:00:00,17.68,17.69,17.67,17.68,11300.0,15.3097,15.3184,15.3011,15.3097,11300.0
2006-03-24 12:05:00,17.68,17.69,17.67,17.69,7700.0,15.3097,15.3184,15.3011,15.3184,7700.0
2006-03-24 12:10:00,17.69,17.69,17.68,17.68,20900.0,15.3184,15.3184,15.3097,15.3097,20900.0
2006-03-24 12:15:00,17.69,17.7,17.68,17.68,23500.0,15.3184,15.327,15.3097,15.3097,23500.0
2006-03-24 12:20:00,17.68,17.69,17.67,17.68,21200.0,15.3097,15.3184,15.3011,15.3097,21200.0
2006-03-24 12:25:00,17.68,17.69,17.67,17.68,22600.0,15.3097,15.3184,15.3011,15.3097,22600.0
2006-03-24 12:30:00,17.68,17.69,17.67,17.68,15900.0,15.3097,15.3184,15.3011,15.3097,15900.0
2006-03-24 12:35:00,17.68,17.69,17.67,17.67,9900.0,15.3097,15.3184,15.3011,15.3011,9900.0
2006-03-24 12:40:00,17.68,17.68,17.67,17.67,8800.0,15.3097,15.3097,15.3011,15.3011,8800.0
2006-03-24 12:45:00,17.68,17.68,17.67,17.67,15000.0,15.3097,15.3097,15.3011,15.3011,15000.0
2006-03-24 12:50:00,17.67,17.69,17.67,17.69,29800.0,15.3011,15.3184,15.3011,15.3184,29800.0
2006-03-24 12:55:00,17.69,17.7,17.69,17.69,15800.0,15.3184,15.327,15.3184,15.3184,15800.0
2006-03-24 13:00:00,17.69,17.71,17.68,17.7,31800.0,15.3184,15.3357,15.3097,15.327,31800.0
2006-03-24 13:05:00,17.69,17.69,17.68,17.68,4800.0,15.3184,15.3184,15.3097,15.3097,4800.0
2006-03-24 13:10:00,17.68,17.68,17.65,17.66,31200.0,15.3097,15.3097,15.2837,15.2924,31200.0
2006-03-24 13:15:00,17.65,17.65,17.63,17.63,11000.0,15.2837,15.2837,15.2664,15.2664,11000.0
2006-03-24 13:20:00,17.63,17.65,17.62,17.65,28200.0,15.2664,15.2837,15.2578,15.2837,28200.0
2006-03-24 13:25:00,17.65,17.65,17.63,17.64,7300.0,15.2837,15.2837,15.2664,15.2751,7300.0
2006-03-24 13:30:00,17.63,17.64,17.62,17.64,18100.0,15.2664,15.2751,15.2578,15.2751,18100.0
2006-03-24 13:35:00,17.64,17.67,17.63,17.65,31500.0,15.2751,15.3011,15.2664,15.2837,31500.0
2006-03-24 13:40:00,17.65,17.66,17.63,17.64,15900.0,15.2837,15.2924,15.2664,15.2751,15900.0
2006-03-24 13:45:00,17.64,17.65,17.64,17.65,4700.0,15.2751,15.2837,15.2751,15.2837,4700.0
2006-03-24 13:50:00,17.64,17.65,17.63,17.65,10100.0,15.2751,15.2837,15.2664,15.2837,10100.0
2006-03-24 13:55:00,17.64,17.65,17.63,17.64,10000.0,15.2751,15.2837,15.2664,15.2751,10000.0
2006-03-24 14:00:00,17.64,17.64,17.62,17.64,6500.0,15.2751,15.2751,15.2578,15.2751,6500.0
2006-03-24 14:05:00,17.63,17.64,17.63,17.63,32300.0,15.2664,15.2751,15.2664,15.2664,32300.0
2006-03-24 14:10:00,17.64,17.65,17.63,17.65,20200.0,15.2751,15.2837,15.2664,15.2837,20200.0
2006-03-24 14:15:00,17.64,17.65,17.64,17.64,12200.0,15.2751,15.2837,15.2751,15.2751,12200.0
2006-03-24 14:20:00,17.64,17.65,17.63,17.64,19100.0,15.2751,15.2837,15.2664,15.2751,19100.0
2006-03-24 14:25:00,17.64,17.65,17.63,17.64,28700.0,15.2751,15.2837,15.2664,15.2751,28700.0
2006-03-24 14:30:00,17.63,17.65,17.63,17.65,55300.0,15.2664,15.2837,15.2664,15.2837,55300.0
2006-03-24 14:35:00,17.64,17.66,17.64,17.66,37400.0,15.2751,15.2924,15.2751,15.2924,37400.0
2006-03-24 14:40:00,17.66,17.66,17.64,17.64,16600.0,15.2924,15.2924,15.2751,15.2751,16600.0
2006-03-24 14:45:00,17.64,17.65,17.63,17.64,11100.0,15.2751,15.2837,15.2664,15.2751,11100.0
2006-03-24 14:50:00,17.64,17.64,17.63,17.64,21500.0,15.2751,15.2751,15.2664,15.2751,21500.0
2006-03-24 14:55:00,17.64,17.67,17.64,17.65,28700.0,15.2751,15.3011,15.2751,15.2837,28700.0
2006-03-24 15:00:00,17.65,17.67,17.64,17.65,24700.0,15.2837,15.3011,15.2751,15.2837,24700.0
2006-03-24 15:05:00,17.65,17.66,17.64,17.65,11100.0,15.2837,15.2924,15.2751,15.2837,11100.0
2006-03-24 15:10:00,17.65,17.66,17.64,17.65,42700.0,15.2837,15.2924,15.2751,15.2837,42700.0
2006-03-24 15:15:00,17.65,17.66,17.64,17.65,19000.0,15.2837,15.2924,15.2751,15.2837,19000.0
2006-03-24 15:20:00,17.65,17.66,17.65,17.66,27800.0,15.2837,15.2924,15.2837,15.2924,27800.0
2006-03-24 15:25:00,17.65,17.66,17.64,17.65,40700.0,15.2837,15.2924,15.2751,15.2837,40700.0
2006-03-24 15:30:00,17.65,17.66,17.64,17.65,11200.0,15.2837,15.2924,15.2751,15.2837,11200.0
2006-03-24 15:35:00,17.65,17.66,17.64,17.65,22800.0,15.2837,15.2924,15.2751,15.2837,22800.0
2006-03-24 15:40:00,17.65,17.67,17.64,17.65,43500.0,15.2837,15.3011,15.2751,15.2837,43500.0
2006-03-24 15:45:00,17.65,17.66,17.64,17.64,18300.0,15.2837,15.2924,15.2751,15.2751,18300.0
2006-03-24 15:50:00,17.65,17.66,17.64,17.65,27100.0,15.2837,15.2924,15.2751,15.2837,27100.0
2006-03-24 15:55:00,17.65,17.66,17.64,17.64,58000.0,15.2837,15.2924,15.2751,15.2751,58000.0
2006-03-27 09:30:00,17.57,17.6,17.57,17.6,74000.0,15.2145,15.2404,15.2145,15.2404,74000.0
2006-03-27 09:35:00,17.6,17.63,17.6,17.63,24300.0,15.2404,15.2664,15.2404,15.2664,24300.0
2006-03-27 09:40:00,17.62,17.65,17.62,17.65,33400.0,15.2578,15.2837,15.2578,15.2837,33400.0
2006-03-27 09:45:00,17.64,17.66,17.64,17.65,20200.0,15.2751,15.2924,15.2751,15.2837,20200.0
2006-03-27 09:50:00,17.66,17.68,17.64,17.66,23800.0,15.2924,15.3097,15.2751,15.2924,23800.0
2006-03-27 09:55:00,17.66,17.66,17.64,17.65,23000.0,15.2924,15.2924,15.2751,15.2837,23000.0
2006-03-27 10:00:00,17.65,17.66,17.64,17.65,159400.0,15.2837,15.2924,15.2751,15.2837,159400.0
2006-03-27 10:05:00,17.65,17.66,17.61,17.61,24200.0,15.2837,15.2924,15.2491,15.2491,24200.0
2006-03-27 10:10:00,17.61,17.63,17.61,17.62,30400.0,15.2491,15.2664,15.2491,15.2578,30400.0
2006-03-27 10:15:00,17.62,17.63,17.61,17.62,22700.0,15.2578,15.2664,15.2491,15.2578,22700.0
2006-03-27 10:20:00,17.6,17.63,17.6,17.62,22300.0,15.2404,15.2664,15.2404,15.2578,22300.0
2006-03-27 10:25:00,17.62,17.63,17.59,17.59,16200.0,15.2578,15.2664,15.2318,15.2318,16200.0
2006-03-27 10:30:00,17.59,17.61,17.58,17.6,35100.0,15.2318,15.2491,15.2231,15.2404,35100.0
2006-03-27 10:35:00,17.6,17.64,17.6,17.64,14200.0,15.2404,15.2751,15.2404,15.2751,14200.0
2006-03-27 10:40:00,17.64,17.65,17.63,17.64,35200.0,15.2751,15.2837,15.2664,15.2751,35200.0
2006-03-27 10:45:00,17.64,17.64,17.59,17.61,36400.0,15.2751,15.2751,15.2318,15.2491,36400.0
2006-03-27 10:50:00,17.61,17.62,17.6,17.6,30700.0,15.2491,15.2578,15.2404,15.2404,30700.0
2006-03-27 10:55:00,17.61,17.63,17.6,17.6,18000.0,15.2491,15.2664,15.2404,15.2404,18000.0
2006-03-27 11:00:00,17.6,17.6,17.58,17.59,25300.0,15.2404,15.2404,15.2231,15.2318,25300.0
2006-03-27 11:05:00,17.59,17.59,17.56,17.58,27800.0,15.2318,15.2318,15.2058,15.2231,27800.0
2006-03-27 11:10:00,17.58,17.58,17.57,17.58,13800.0,15.2231,15.2231,15.2145,15.2231,13800.0
2006-03-27 11:15:00,17.58,17.59,17.58,17.58,9400.0,15.2231,15.2318,15.2231,15.2231,9400.0
2006-03-27 11:20:00,17.59,17.6,17.58,17.6,16800.0,15.2318,15.2404,15.2231,15.2404,16800.0
2006-03-27 11:25:00,17.6,17.6,17.57,17.58,32700.0,15.2404,15.2404,15.2145,15.2231,32700.0
2006-03-27 11:30:00,17.57,17.63,17.56,17.61,42600.0,15.2145,15.2664,15.2058,15.2491,42600.0
2006-03-27 11:35:00,17.61,17.61,17.59,17.59,52300.0,15.2491,15.2491,15.2318,15.2318,52300.0
2006-03-27 11:40:00,17.59,17.59,17.56,17.57,29800.0,15.2318,15.2318,15.2058,15.2145,29800.0
2006-03-27 11:45:00,17.55,17.57,17.55,17.55,42100.0,15.1971,15.2145,15.1971,15.1971,42100.0
2006-03-27 11:50:00,17.55,17.57,17.55,17.57,18000.0,15.1971,15.2145,15.1971,15.2145,18000.0
2006-03-27 11:55:00,17.56,17.57,17.56,17.56,5700.0,15.2058,15.2145,15.2058,15.2058,5700.0
2006-03-27 12:00:00,17.56,17.58,17.56,17.58,12400.0,15.2058,15.2231,15.2058,15.2231,12400.0
2006-03-27 12:05:00,17.58,17.58,17.57,17.57,11700.0,15.2231,15.2231,15.2145,15.2145,11700.0
2006-03-27 12:10:00,17.58,17.58,17.55,17.55,8200.0,15.2231,15.2231,15.1971,15.1971,8200.0
2006-03-27 12:15:00,17.56,17.57,17.55,17.57,11400.0,15.2058,15.2145,15.1971,15.2145,11400.0
2006-03-27 12:20:00,17.57,17.57,17.55,17.56,10900.0,15.2145,15.2145,15.1971,15.2058,10900.0
2006-03-27 12:25:00,17.56,17.56,17.55,17.55,11700.0,15.2058,15.2058,15.1971,15.1971,11700.0
2006-03-27 12:30:00,17.55,17.58,17.55,17.58,17400.0,15.1971,15.2231,15.1971,15.2231,17400.0
2006-03-27 12:35:00,17.57,17.58,17.55,17.57,24300.0,15.2145,15.2231,15.1971,15.2145,24300.0
2006-03-27 12:40:00,17.57,17.57,17.56,17.56,13000.0,15.2145,15.2145,15.2058,15.2058,13000.0
2006-03-27 12:45:00,17.57,17.57,17.56,17.57,18100.0,15.2145,15.2145,15.2058,15.2145,18100.0
2006-03-27 12:50:00,17.56,17.57,17.55,17.56,13500.0,15.2058,15.2145,15.1971,15.2058,13500.0
2006-03-27 12:55:00,17.57,17.57,17.56,17.57,19300.0,15.2145,15.2145,15.2058,15.2145,19300.0
2006-03-27 13:00:00,17.56,17.57,17.56,17.57,5900.0,15.2058,15.2145,15.2058,15.2145,5900.0
2006-03-27 13:05:00,17.57,17.57,17.56,17.57,9500.0,15.2145,15.2145,15.2058,15.2145,9500.0
2006-03-27 13:10:00,17.57,17.57,17.56,17.57,20000.0,15.2145,15.2145,15.2058,15.2145,20000.0
2006-03-27 13:15:00,17.57,17.58,17.56,17.58,17500.0,15.2145,15.2231,15.2058,15.2231,17500.0
2006-03-27 13:20:00,17.58,17.58,17.57,17.58,24300.0,15.2231,15.2231,15.2145,15.2231,24300.0
2006-03-27 13:25:00,17.57,17.58,17.57,17.58,18700.0,15.2145,15.2231,15.2145,15.2231,18700.0
2006-03-27 13:30:00,17.58,17.58,17.57,17.58,12900.0,15.2231,15.2231,15.2145,15.2231,12900.0
2006-03-27 13:35:00,17.57,17.58,17.56,17.57,6600.0,15.2145,15.2231,15.2058,15.2145,6600.0
2006-03-27 13:40:00,17.56,17.57,17.56,17.56,11400.0,15.2058,15.2145,15.2058,15.2058,11400.0
2006-03-27 13:45:00,17.57,17.57,17.56,17.57,9800.0,15.2145,15.2145,15.2058,15.2145,9800.0
2006-03-27 13:50:00,17.57,17.57,17.56,17.56,14900.0,15.2145,15.2145,15.2058,15.2058,14900.0
2006-03-27 13:55:00,17.56,17.57,17.56,17.56,9500.0,15.2058,15.2145,15.2058,15.2058,9500.0
2006-03-27 14:00:00,17.56,17.57,17.56,17.56,20800.0,15.2058,15.2145,15.2058,15.2058,20800.0
2006-03-27 14:05:00,17.56,17.6,17.56,17.6,80900.0,15.2058,15.2404,15.2058,15.2404,80900.0
2006-03-27 14:10:00,17.59,17.6,17.59,17.59,4000.0,15.2318,15.2404,15.2318,15.2318,4000.0
2006-03-27 14:15:00,17.59,17.6,17.59,17.59,15700.0,15.2318,15.2404,15.2318,15.2318,15700.0
2006-03-27 14:20:00,17.59,17.6,17.58,17.58,18700.0,15.2318,15.2404,15.2231,15.2231,18700.0
2006-03-27 14:25:00,17.57,17.58,17.57,17.58,80800.0,15.2145,15.2231,15.2145,15.2231,80800.0
2006-03-27 14:30:00,17.58,17.59,17.56,17.56,23300.0,15.2231,15.2318,15.2058,15.2058,23300.0
2006-03-27 14:35:00,17.57,17.59,17.57,17.59,9200.0,15.2145,15.2318,15.2145,15.2318,9200.0
2006-03-27 14:40:00,17.59,17.59,17.57,17.57,12000.0,15.2318,15.2318,15.2145,15.2145,12000.0
2006-03-27 14:45:00,17.57,17.58,17.57,17.58,20300.0,15.2145,15.2231,15.2145,15.2231,20300.0
2006-03-27 14:50:00,17.57,17.58,17.57,17.57,21400.0,15.2145,15.2231,15.2145,15.2145,21400.0
2006-03-27 14:55:00,17.57,17.59,17.57,17.58,15600.0,15.2145,15.2318,15.2145,15.2231,15600.0
2006-03-27 15:00:00,17.58,17.58,17.57,17.57,18000.0,15.2231,15.2231,15.2145,15.2145,18000.0
2006-03-27 15:05:00,17.57,17.58,17.57,17.57,15600.0,15.2145,15.2231,15.2145,15.2145,15600.0
2006-03-27 15:10:00,17.57,17.58,17.55,17.55,20100.0,15.2145,15.2231,15.1971,15.1971,20100.0
2006-03-27 15:15:00,17.55,17.56,17.55,17.55,15400.0,15.1971,15.2058,15.1971,15.1971,15400.0
2006-03-27 15:20:00,17.55,17.56,17.53,17.53,53400.0,15.1971,15.2058,15.1798,15.1798,53400.0
2006-03-27 15:25:00,17.52,17.53,17.52,17.52,28300.0,15.1712,15.1798,15.1712,15.1712,28300.0
2006-03-27 15:30:00,17.52,17.54,17.52,17.53,36800.0,15.1712,15.1885,15.1712,15.1798,36800.0
2006-03-27 15:35:00,17.53,17.53,17.49,17.5,46100.0,15.1798,15.1798,15.1452,15.1539,46100.0
2006-03-27 15:40:00,17.49,17.5,17.44,17.44,73500.0,15.1452,15.1539,15.1019,15.1019,73500.0
2006-03-27 15:45:00,17.44,17.49,17.44,17.49,85000.0,15.1019,15.1452,15.1019,15.1452,85000.0
2006-03-27 15:50:00,17.48,17.5,17.48,17.49,41800.0,15.1365,15.1539,15.1365,15.1452,41800.0
2006-03-27 15:55:00,17.5,17.52,17.47,17.48,90900.0,15.1539,15.1712,15.1279,15.1365,90900.0
2006-03-28 09:30:00,17.47,17.52,17.46,17.52,84400.0,15.1279,15.1712,15.1192,15.1712,84400.0
2006-03-28 09:35:00,17.53,17.53,17.49,17.49,58500.0,15.1798,15.1798,15.1452,15.1452,58500.0
2006-03-28 09:40:00,17.49,17.6,17.48,17.58,89500.0,15.1452,15.2404,15.1365,15.2231,89500.0
2006-03-28 09:45:00,17.59,17.59,17.47,17.48,41100.0,15.2318,15.2318,15.1279,15.1365,41100.0
2006-03-28 09:50:00,17.47,17.48,17.44,17.45,139700.0,15.1279,15.1365,15.1019,15.1106,139700.0
2006-03-28 09:55:00,17.44,17.45,17.4,17.44,74600.0,15.1019,15.1106,15.0673,15.1019,74600.0
2006-03-28 10:00:00,17.44,17.47,17.42,17.42,31000.0,15.1019,15.1279,15.0846,15.0846,31000.0
2006-03-28 10:05:00,17.41,17.46,17.41,17.44,100500.0,15.0759,15.1192,15.0759,15.1019,100500.0
2006-03-28 10:10:00,17.44,17.48,17.44,17.48,26300.0,15.1019,15.1365,15.1019,15.1365,26300.0
2006-03-28 10:15:00,17.48,17.49,17.44,17.44,29600.0,15.1365,15.1452,15.1019,15.1019,29600.0
2006-03-28 10:20:00,17.44,17.45,17.43,17.44,36400.0,15.1019,15.1106,15.0932,15.1019,36400.0
2006-03-28 10:25:00,17.44,17.45,17.44,17.45,17300.0,15.1019,15.1106,15.1019,15.1106,17300.0
2006-03-28 10:30:00,17.45,17.53,17.44,17.53,39300.0,15.1106,15.1798,15.1019,15.1798,39300.0
2006-03-28 10:35:00,17.53,17.58,17.53,17.57,87600.0,15.1798,15.2231,15.1798,15.2145,87600.0
2006-03-28 10:40:00,17.57,17.57,17.55,17.56,43600.0,15.2145,15.2145,15.1971,15.2058,43600.0
2006-03-28 10:45:00,17.56,17.59,17.56,17.58,45600.0,15.2058,15.2318,15.2058,15.2231,45600.0
2006-03-28 10:50:00,17.58,17.58,17.55,17.57,25100.0,15.2231,15.2231,15.1971,15.2145,25100.0
2006-03-28 10:55:00,17.57,17.58,17.55,17.56,22000.0,15.2145,15.2231,15.1971,15.2058,22000.0
2006-03-28 11:00:00,17.55,17.56,17.55,17.56,35500.0,15.1971,15.2058,15.1971,15.2058,35500.0
2006-03-28 11:05:00,17.56,17.56,17.54,17.55,33000.0,15.2058,15.2058,15.1885,15.1971,33000.0
2006-03-28 11:10:00,17.55,17.55,17.54,17.55,16600.0,15.1971,15.1971,15.1885,15.1971,16600.0
2006-03-28 11:15:00,17.54,17.57,17.54,17.57,38700.0,15.1885,15.2145,15.1885,15.2145,38700.0
2006-03-28 11:20:00,17.56,17.57,17.54,17.54,24000.0,15.2058,15.2145,15.1885,15.1885,24000.0
2006-03-28 11:25:00,17.55,17.56,17.54,17.55,17700.0,15.1971,15.2058,15.1885,15.1971,17700.0
2006-03-28 11:30:00,17.54,17.56,17.54,17.56,19600.0,15.1885,15.2058,15.1885,15.2058,19600.0
2006-03-28 11:35:00,17.56,17.56,17.53,17.54,21900.0,15.2058,15.2058,15.1798,15.1885,21900.0
2006-03-28 11:40:00,17.55,17.55,17.51,17.52,29300.0,15.1971,15.1971,15.1625,15.1712,29300.0
2006-03-28 11:45:00,17.52,17.52,17.5,17.5,45300.0,15.1712,15.1712,15.1539,15.1539,45300.0
2006-03-28 11:50:00,17.51,17.51,17.5,17.5,61000.0,15.1625,15.1625,15.1539,15.1539,61000.0
2006-03-28 11:55:00,17.5,17.51,17.5,17.51,20700.0,15.1539,15.1625,15.1539,15.1625,20700.0
2006-03-28 12:00:00,17.51,17.53,17.5,17.52,22100.0,15.1625,15.1798,15.1539,15.1712,22100.0
2006-03-28 12:05:00,17.53,17.54,17.52,17.54,26000.0,15.1798,15.1885,15.1712,15.1885,26000.0
2006-03-28 12:10:00,17.55,17.57,17.54,17.56,17500.0,15.1971,15.2145,15.1885,15.2058,17500.0
2006-03-28 12:15:00,17.56,17.6,17.56,17.58,25900.0,15.2058,15.2404,15.2058,15.2231,25900.0
2006-03-28 12:20:00,17.58,17.6,17.57,17.59,20400.0,15.2231,15.2404,15.2145,15.2318,20400.0
2006-03-28 12:25:00,17.59,17.59,17.57,17.58,11000.0,15.2318,15.2318,15.2145,15.2231,11000.0
2006-03-28 12:30:00,17.58,17.6,17.57,17.6,22600.0,15.2231,15.2404,15.2145,15.2404,22600.0
2006-03-28 12:35:00,17.6,17.6,17.58,17.6,19700.0,15.2404,15.2404,15.2231,15.2404,19700.0
2006-03-28 12:40:00,17.6,17.64,17.57,17.58,99900.0,15.2404,15.2751,15.2145,15.2231,99900.0
2006-03-28 12:45:00,17.59,17.59,17.58,17.58,23400.0,15.2318,15.2318,15.2231,15.2231,23400.0
2006-03-28 12:50:00,17.58,17.59,17.58,17.58,17700.0,15.2231,15.2318,15.2231,15.2231,17700.0
2006-03-28 12:55:00,17.59,17.59,17.57,17.59,54300.0,15.2318,15.2318,15.2145,15.2318,54300.0
2006-03-28 13:00:00,17.59,17.59,17.58,17.58,10800.0,15.2318,15.2318,15.2231,15.2231,10800.0
2006-03-28 13:05:00,17.58,17.59,17.58,17.59,8800.0,15.2231,15.2318,15.2231,15.2318,8800.0
2006-03-28 13:10:00,17.59,17.59,17.57,17.59,19100.0,15.2318,15.2318,15.2145,15.2318,19100.0
2006-03-28 13:15:00,17.59,17.59,17.58,17.59,15400.0,15.2318,15.2318,15.2231,15.2318,15400.0
2006-03-28 13:20:00,17.59,17.59,17.58,17.59,28000.0,15.2318,15.2318,15.2231,15.2318,28000.0
2006-03-28 13:25:00,17.59,17.59,17.58,17.59,18800.0,15.2318,15.2318,15.2231,15.2318,18800.0
2006-03-28 13:30:00,17.58,17.59,17.58,17.59,22200.0,15.2231,15.2318,15.2231,15.2318,22200.0
2006-03-28 13:35:00,17.59,17.59,17.58,17.59,25100.0,15.2318,15.2318,15.2231,15.2318,25100.0
2006-03-28 13:40:00,17.59,17.61,17.59,17.59,42500.0,15.2318,15.2491,15.2318,15.2318,42500.0
2006-03-28 13:45:00,17.61,17.64,17.61,17.64,43400.0,15.2491,15.2751,15.2491,15.2751,43400.0
2006-03-28 13:50:00,17.64,17.64,17.63,17.64,38800.0,15.2751,15.2751,15.2664,15.2751,38800.0
2006-03-28 13:55:00,17.63,17.64,17.63,17.63,24800.0,15.2664,15.2751,15.2664,15.2664,24800.0
2006-03-28 14:00:00,17.63,17.63,17.62,17.62,69300.0,15.2664,15.2664,15.2578,15.2578,69300.0
2006-03-28 14:05:00,17.63,17.67,17.63,17.67,28500.0,15.2664,15.3011,15.2664,15.3011,28500.0
2006-03-28 14:10:00,17.67,17.7,17.65,17.66,46400.0,15.3011,15.327,15.2837,15.2924,46400.0
2006-03-28 14:15:00,17.66,17.67,17.59,17.61,55500.0,15.2924,15.3011,15.2318,15.2491,55500.0
2006-03-28 14:20:00,17.6,17.61,17.57,17.58,36100.0,15.2404,15.2491,15.2145,15.2231,36100.0
2006-03-28 14:25:00,17.58,17.64,17.56,17.64,64100.0,15.2231,15.2751,15.2058,15.2751,64100.0
2006-03-28 14:30:00,17.62,17.63,17.57,17.58,33800.0,15.2578,15.2664,15.2145,15.2231,33800.0
2006-03-28 14:35:00,17.58,17.6,17.58,17.6,30500.0,15.2231,15.2404,15.2231,15.2404,30500.0
2006-03-28 14:40:00,17.6,17.6,17.59,17.6,47400.0,15.2404,15.2404,15.2318,15.2404,47400.0
2006-03-28 14:45:00,17.59,17.61,17.59,17.61,35000.0,15.2318,15.2491,15.2318,15.2491,35000.0
2006-03-28 14:50:00,17.61,17.64,17.6,17.63,33800.0,15.2491,15.2751,15.2404,15.2664,33800.0
2006-03-28 14:55:00,17.63,17.63,17.59,17.6,40500.0,15.2664,15.2664,15.2318,15.2404,40500.0
2006-03-28 15:00:00,17.6,17.61,17.6,17.6,24400.0,15.2404,15.2491,15.2404,15.2404,24400.0
2006-03-28 15:05:00,17.61,17.62,17.59,17.62,82100.0,15.2491,15.2578,15.2318,15.2578,82100.0
2006-03-28 15:10:00,17.62,17.62,17.61,17.62,131500.0,15.2578,15.2578,15.2491,15.2578,131500.0
2006-03-28 15:15:00,17.61,17.62,17.59,17.6,105200.0,15.2491,15.2578,15.2318,15.2404,105200.0
2006-03-28 15:20:00,17.6,17.6,17.57,17.58,76400.0,15.2404,15.2404,15.2145,15.2231,76400.0
2006-03-28 15:25:00,17.58,17.58,17.57,17.57,20200.0,15.2231,15.2231,15.2145,15.2145,20200.0
2006-03-28 15:30:00,17.57,17.58,17.55,17.56,51500.0,15.2145,15.2231,15.1971,15.2058,51500.0
2006-03-28 15:35:00,17.56,17.56,17.54,17.56,45100.0,15.2058,15.2058,15.1885,15.2058,45100.0
2006-03-28 15:40:00,17.56,17.56,17.53,17.53,50800.0,15.2058,15.2058,15.1798,15.1798,50800.0
2006-03-28 15:45:00,17.51,17.54,17.51,17.53,52900.0,15.1625,15.1885,15.1625,15.1798,52900.0
2006-03-28 15:50:00,17.54,17.56,17.53,17.56,73200.0,15.1885,15.2058,15.1798,15.2058,73200.0
2006-03-28 15:55:00,17.55,17.56,17.51,17.51,104900.0,15.1971,15.2058,15.1625,15.1625,104900.0
2006-03-29 09:30:00,17.51,17.59,17.51,17.57,89300.0,15.1625,15.2318,15.1625,15.2145,89300.0
2006-03-29 09:35:00,17.56,17.7,17.56,17.64,46600.0,15.2058,15.327,15.2058,15.2751,46600.0
2006-03-29 09:40:00,17.63,17.66,17.63,17.64,11600.0,15.2664,15.2924,15.2664,15.2751,11600.0
2006-03-29 09:45:00,17.63,17.64,17.51,17.52,56700.0,15.2664,15.2751,15.1625,15.1712,56700.0
2006-03-29 09:50:00,17.51,17.53,17.48,17.49,29700.0,15.1625,15.1798,15.1365,15.1452,29700.0
2006-03-29 09:55:00,17.49,17.51,17.45,17.51,30900.0,15.1452,15.1625,15.1106,15.1625,30900.0
2006-03-29 10:00:00,17.51,17.54,17.49,17.54,35100.0,15.1625,15.1885,15.1452,15.1885,35100.0
2006-03-29 10:05:00,17.53,17.54,17.52,17.52,23600.0,15.1798,15.1885,15.1712,15.1712,23600.0
2006-03-29 10:10:00,17.52,17.53,17.51,17.53,14900.0,15.1712,15.1798,15.1625,15.1798,14900.0
2006-03-29 10:15:00,17.53,17.53,17.51,17.51,9800.0,15.1798,15.1798,15.1625,15.1625,9800.0
2006-03-29 10:20:00,17.51,17.51,17.49,17.5,23800.0,15.1625,15.1625,15.1452,15.1539,23800.0
2006-03-29 10:25:00,17.5,17.51,17.48,17.49,41500.0,15.1539,15.1625,15.1365,15.1452,41500.0
2006-03-29 10:30:00,17.49,17.5,17.45,17.45,15300.0,15.1452,15.1539,15.1106,15.1106,15300.0
2006-03-29 10:35:00,17.45,17.45,17.42,17.42,51300.0,15.1106,15.1106,15.0846,15.0846,51300.0
2006-03-29 10:40:00,17.42,17.44,17.42,17.43,26200.0,15.0846,15.1019,15.0846,15.0932,26200.0
2006-03-29 10:45:00,17.43,17.43,17.41,17.43,20900.0,15.0932,15.0932,15.0759,15.0932,20900.0
2006-03-29 10:50:00,17.43,17.43,17.42,17.43,24000.0,15.0932,15.0932,15.0846,15.0932,24000.0
2006-03-29 10:55:00,17.43,17.44,17.41,17.41,36800.0,15.0932,15.1019,15.0759,15.0759,36800.0
2006-03-29 11:00:00,17.41,17.44,17.41,17.44,9600.0,15.0759,15.1019,15.0759,15.1019,9600.0
2006-03-29 11:05:00,17.44,17.48,17.43,17.48,16400.0,15.1019,15.1365,15.0932,15.1365,16400.0
2006-03-29 11:10:00,17.48,17.48,17.46,17.46,16400.0,15.1365,15.1365,15.1192,15.1192,16400.0
2006-03-29 11:15:00,17.47,17.48,17.46,17.47,13200.0,15.1279,15.1365,15.1192,15.1279,13200.0
2006-03-29 11:20:00,17.48,17.49,17.47,17.48,32300.0,15.1365,15.1452,15.1279,15.1365,32300.0
2006-03-29 11:25:00,17.49,17.5,17.47,17.48,26600.0,15.1452,15.1539,15.1279,15.1365,26600.0
2006-03-29 11:30:00,17.49,17.49,17.47,17.48,25500.0,15.1452,15.1452,15.1279,15.1365,25500.0
2006-03-29 11:35:00,17.47,17.48,17.46,17.47,34600.0,15.1279,15.1365,15.1192,15.1279,34600.0
2006-03-29 11:40:00,17.47,17.47,17.44,17.47,74700.0,15.1279,15.1279,15.1019,15.1279,74700.0
2006-03-29 11:45:00,17.47,17.48,17.46,17.46,78100.0,15.1279,15.1365,15.1192,15.1192,78100.0
2006-03-29 11:50:00,17.47,17.47,17.45,17.46,45400.0,15.1279,15.1279,15.1106,15.1192,45400.0
2006-03-29 11:55:00,17.46,17.46,17.45,17.46,16500.0,15.1192,15.1192,15.1106,15.1192,16500.0
2006-03-29 12:00:00,17.46,17.49,17.45,17.46,60600.0,15.1192,15.1452,15.1106,15.1192,60600.0
2006-03-29 12:05:00,17.46,17.47,17.44,17.45,23900.0,15.1192,15.1279,15.1019,15.1106,23900.0
2006-03-29 12:10:00,17.44,17.47,17.44,17.46,56000.0,15.1019,15.1279,15.1019,15.1192,56000.0
2006-03-29 12:15:00,17.46,17.47,17.46,17.47,12400.0,15.1192,15.1279,15.1192,15.1279,12400.0
2006-03-29 12:20:00,17.46,17.49,17.46,17.48,25800.0,15.1192,15.1452,15.1192,15.1365,25800.0
2006-03-29 12:25:00,17.48,17.49,17.48,17.49,26500.0,15.1365,15.1452,15.1365,15.1452,26500.0
2006-03-29 12:30:00,17.48,17.5,17.48,17.49,18900.0,15.1365,15.1539,15.1365,15.1452,18900.0
2006-03-29 12:35:00,17.49,17.5,17.49,17.5,9600.0,15.1452,15.1539,15.1452,15.1539,9600.0
2006-03-29 12:40:00,17.49,17.5,17.49,17.5,27900.0,15.1452,15.1539,15.1452,15.1539,27900.0
2006-03-29 12:45:00,17.49,17.5,17.47,17.47,62800.0,15.1452,15.1539,15.1279,15.1279,62800.0
2006-03-29 12:50:00,17.47,17.48,17.47,17.47,11400.0,15.1279,15.1365,15.1279,15.1279,11400.0
2006-03-29 12:55:00,17.47,17.48,17.46,17.47,59700.0,15.1279,15.1365,15.1192,15.1279,59700.0
2006-03-29 13:00:00,17.48,17.48,17.47,17.48,21000.0,15.1365,15.1365,15.1279,15.1365,21000.0
2006-03-29 13:05:00,17.48,17.48,17.46,17.48,61000.0,15.1365,15.1365,15.1192,15.1365,61000.0
2006-03-29 13:10:00,17.48,17.49,17.47,17.48,66800.0,15.1365,15.1452,15.1279,15.1365,66800.0
2006-03-29 13:15:00,17.48,17.52,17.47,17.52,37500.0,15.1365,15.1712,15.1279,15.1712,37500.0
2006-03-29 13:20:00,17.52,17.54,17.51,17.54,27200.0,15.1712,15.1885,15.1625,15.1885,27200.0
2006-03-29 13:25:00,17.54,17.54,17.52,17.53,52200.0,15.1885,15.1885,15.1712,15.1798,52200.0
2006-03-29 13:30:00,17.53,17.54,17.49,17.49,40300.0,15.1798,15.1885,15.1452,15.1452,40300.0
2006-03-29 13:35:00,17.49,17.5,17.49,17.5,24800.0,15.1452,15.1539,15.1452,15.1539,24800.0
2006-03-29 13:40:00,17.5,17.52,17.5,17.52,11100.0,15.1539,15.1712,15.1539,15.1712,11100.0
2006-03-29 13:45:00,17.52,17.54,17.51,17.54,14300.0,15.1712,15.1885,15.1625,15.1885,14300.0
2006-03-29 13:50:00,17.53,17.54,17.53,17.53,23000.0,15.1798,15.1885,15.1798,15.1798,23000.0
2006-03-29 13:55:00,17.53,17.54,17.53,17.54,45300.0,15.1798,15.1885,15.1798,15.1885,45300.0
2006-03-29 14:00:00,17.54,17.56,17.54,17.56,16800.0,15.1885,15.2058,15.1885,15.2058,16800.0
2006-03-29 14:05:00,17.55,17.56,17.55,17.56,8900.0,15.1971,15.2058,15.1971,15.2058,8900.0
2006-03-29 14:10:00,17.56,17.57,17.56,17.57,25000.0,15.2058,15.2145,15.2058,15.2145,25000.0
2006-03-29 14:15:00,17.57,17.58,17.56,17.58,44900.0,15.2145,15.2231,15.2058,15.2231,44900.0
2006-03-29 14:20:00,17.57,17.6,17.57,17.6,34800.0,15.2145,15.2404,15.2145,15.2404,34800.0
2006-03-29 14:25:00,17.6,17.63,17.6,17.63,41600.0,15.2404,15.2664,15.2404,15.2664,41600.0
2006-03-29 14:30:00,17.63,17.67,17.63,17.65,85700.0,15.2664,15.3011,15.2664,15.2837,85700.0
2006-03-29 14:35:00,17.66,17.7,17.65,17.7,95500.0,15.2924,15.327,15.2837,15.327,95500.0
2006-03-29 14:40:00,17.7,17.73,17.69,17.71,112700.0,15.327,15.353,15.3184,15.3357,112700.0
2006-03-29 14:45:00,17.72,17.73,17.71,17.71,32500.0,15.3444,15.353,15.3357,15.3357,32500.0
2006-03-29 14:50:00,17.72,17.74,17.71,17.73,68300.0,15.3444,15.3617,15.3357,15.353,68300.0
2006-03-29 14:55:00,17.74,17.8,17.73,17.78,193000.0,15.3617,15.4136,15.353,15.3963,193000.0
2006-03-29 15:00:00,17.8,17.84,17.79,17.83,127900.0,15.4136,15.4483,15.405,15.4396,127900.0
2006-03-29 15:05:00,17.83,17.86,17.82,17.86,95100.0,15.4396,15.4656,15.431,15.4656,95100.0
2006-03-29 15:10:00,17.86,17.89,17.86,17.89,81600.0,15.4656,15.4916,15.4656,15.4916,81600.0
2006-03-29 15:15:00,17.89,17.92,17.89,17.92,752900.0,15.4916,15.5175,15.4916,15.5175,752900.0
2006-03-29 15:20:00,17.92,17.96,17.91,17.95,278900.0,15.5175,15.5522,15.5089,15.5435,278900.0
2006-03-29 15:25:00,17.95,17.96,17.94,17.96,141200.0,15.5435,15.5522,15.5349,15.5522,141200.0
2006-03-29 15:30:00,17.96,17.97,17.92,17.94,201800.0,15.5522,15.5608,15.5175,15.5349,201800.0
2006-03-29 15:35:00,17.93,17.94,17.92,17.92,64100.0,15.5262,15.5349,15.5175,15.5175,64100.0
2006-03-29 15:40:00,17.92,17.93,17.91,17.91,97600.0,15.5175,15.5262,15.5089,15.5089,97600.0
2006-03-29 15:45:00,17.91,17.92,17.9,17.9,91800.0,15.5089,15.5175,15.5002,15.5002,91800.0
2006-03-29 15:50:00,17.9,17.93,17.9,17.93,126400.0,15.5002,15.5262,15.5002,15.5262,126400.0
2006-03-29 15:55:00,17.93,17.98,17.93,17.98,311400.0,15.5262,15.5695,15.5262,15.5695,311400.0
2006-03-30 09:30:00,17.97,17.97,17.85,17.88,233700.0,15.5608,15.5608,15.4569,15.4829,233700.0
2006-03-30 09:35:00,17.88,17.91,17.88,17.89,85400.0,15.4829,15.5089,15.4829,15.4916,85400.0
2006-03-30 09:40:00,17.9,17.95,17.9,17.95,211100.0,15.5002,15.5435,15.5002,15.5435,211100.0
2006-03-30 09:45:00,17.95,18.0,17.95,17.97,285000.0,15.5435,15.5868,15.5435,15.5608,285000.0
2006-03-30 09:50:00,17.97,18.0,17.97,17.98,373700.0,15.5608,15.5868,15.5608,15.5695,373700.0
2006-03-30 09:55:00,17.98,17.98,17.89,17.9,36400.0,15.5695,15.5695,15.4916,15.5002,36400.0
2006-03-30 10:00:00,17.89,17.94,17.89,17.91,33900.0,15.4916,15.5349,15.4916,15.5089,33900.0
2006-03-30 10:05:00,17.92,17.96,17.91,17.91,22100.0,15.5175,15.5522,15.5089,15.5089,22100.0
2006-03-30 10:10:00,17.92,17.92,17.88,17.89,22500.0,15.5175,15.5175,15.4829,15.4916,22500.0
2006-03-30 10:15:00,17.89,17.92,17.89,17.92,23700.0,15.4916,15.5175,15.4916,15.5175,23700.0
2006-03-30 10:20:00,17.93,17.95,17.92,17.94,11800.0,15.5262,15.5435,15.5175,15.5349,11800.0
2006-03-30 10:25:00,17.94,17.95,17.9,17.94,451700.0,15.5349,15.5435,15.5002,15.5349,451700.0
2006-03-30 10:30:00,17.95,17.95,17.91,17.92,36600.0,15.5435,15.5435,15.5089,15.5175,36600.0
2006-03-30 10:35:00,17.91,17.91,17.89,17.89,24000.0,15.5089,15.5089,15.4916,15.4916,24000.0
2006-03-30 10:40:00,17.87,17.93,17.87,17.91,340300.0,15.4742,15.5262,15.4742,15.5089,340300.0
2006-03-30 10:45:00,17.9,17.93,17.9,17.93,78700.0,15.5002,15.5262,15.5002,15.5262,78700.0
2006-03-30 10:50:00,17.93,17.95,17.91,17.91,62500.0,15.5262,15.5435,15.5089,15.5089,62500.0
2006-03-30 10:55:00,17.92,17.96,17.89,17.9,35300.0,15.5175,15.5522,15.4916,15.5002,35300.0
2006-03-30 11:00:00,17.89,17.9,17.84,17.9,77100.0,15.4916,15.5002,15.4483,15.5002,77100.0
2006-03-30 11:05:00,17.9,17.92,17.89,17.9,62000.0,15.5002,15.5175,15.4916,15.5002,62000.0
2006-03-30 11:10:00,17.91,17.92,17.9,17.92,61800.0,15.5089,15.5175,15.5002,15.5175,61800.0
2006-03-30 11:15:00,17.93,17.94,17.92,17.92,79500.0,15.5262,15.5349,15.5175,15.5175,79500.0
2006-03-30 11:20:00,17.92,17.93,17.91,17.91,33500.0,15.5175,15.5262,15.5089,15.5089,33500.0
2006-03-30 11:25:00,17.91,17.95,17.91,17.95,20800.0,15.5089,15.5435,15.5089,15.5435,20800.0
2006-03-30 11:30:00,17.93,17.94,17.9,17.9,20900.0,15.5262,15.5349,15.5002,15.5002,20900.0
2006-03-30 11:35:00,17.91,17.94,17.9,17.93,33400.0,15.5089,15.5349,15.5002,15.5262,33400.0
2006-03-30 11:40:00,17.93,17.94,17.93,17.93,21700.0,15.5262,15.5349,15.5262,15.5262,21700.0
2006-03-30 11:45:00,17.94,17.95,17.92,17.94,23200.0,15.5349,15.5435,15.5175,15.5349,23200.0
2006-03-30 11:50:00,17.94,17.94,17.93,17.94,17700.0,15.5349,15.5349,15.5262,15.5349,17700.0
2006-03-30 11:55:00,17.93,17.94,17.92,17.93,21600.0,15.5262,15.5349,15.5175,15.5262,21600.0
2006-03-30 12:00:00,17.92,17.93,17.92,17.92,27800.0,15.5175,15.5262,15.5175,15.5175,27800.0
2006-03-30 12:05:00,17.92,17.94,17.91,17.94,38100.0,15.5175,15.5349,15.5089,15.5349,38100.0
2006-03-30 12:10:00,17.94,17.95,17.91,17.91,16600.0,15.5349,15.5435,15.5089,15.5089,16600.0
2006-03-30 12:15:00,17.91,17.92,17.9,17.91,20100.0,15.5089,15.5175,15.5002,15.5089,20100.0
2006-03-30 12:20:00,17.91,17.91,17.9,17.91,17000.0,15.5089,15.5089,15.5002,15.5089,17000.0
2006-03-30 12:25:00,17.9,17.91,17.89,17.91,36600.0,15.5002,15.5089,15.4916,15.5089,36600.0
2006-03-30 12:30:00,17.91,17.91,17.89,17.9,32000.0,15.5089,15.5089,15.4916,15.5002,32000.0
2006-03-30 12:35:00,17.9,17.91,17.89,17.9,33200.0,15.5002,15.5089,15.4916,15.5002,33200.0
2006-03-30 12:40:00,17.9,17.91,17.87,17.89,53400.0,15.5002,15.5089,15.4742,15.4916,53400.0
2006-03-30 12:45:00,17.88,17.88,17.85,17.87,69300.0,15.4829,15.4829,15.4569,15.4742,69300.0
2006-03-30 12:50:00,17.87,17.88,17.84,17.84,13400.0,15.4742,15.4829,15.4483,15.4483,13400.0
2006-03-30 12:55:00,17.84,17.84,17.83,17.83,22200.0,15.4483,15.4483,15.4396,15.4396,22200.0
2006-03-30 13:00:00,17.83,17.84,17.83,17.84,24700.0,15.4396,15.4483,15.4396,15.4483,24700.0
2006-03-30 13:05:00,17.84,17.84,17.83,17.84,12600.0,15.4483,15.4483,15.4396,15.4483,12600.0
2006-03-30 13:10:00,17.83,17.84,17.8,17.8,41400.0,15.4396,15.4483,15.4136,15.4136,41400.0
2006-03-30 13:15:00,17.8,17.81,17.8,17.81,25300.0,15.4136,15.4223,15.4136,15.4223,25300.0
2006-03-30 13:20:00,17.81,17.85,17.81,17.85,44600.0,15.4223,15.4569,15.4223,15.4569,44600.0
2006-03-30 13:25:00,17.85,17.86,17.85,17.86,14200.0,15.4569,15.4656,15.4569,15.4656,14200.0
2006-03-30 13:30:00,17.85,17.85,17.8,17.8,21900.0,15.4569,15.4569,15.4136,15.4136,21900.0
2006-03-30 13:35:00,17.8,17.81,17.8,17.81,13800.0,15.4136,15.4223,15.4136,15.4223,13800.0
2006-03-30 13:40:00,17.81,17.81,17.78,17.79,16300.0,15.4223,15.4223,15.3963,15.405,16300.0
2006-03-30 13:45:00,17.79,17.79,17.78,17.79,9500.0,15.405,15.405,15.3963,15.405,9500.0
2006-03-30 13:50:00,17.79,17.79,17.76,17.76,34600.0,15.405,15.405,15.379,15.379,34600.0
2006-03-30 13:55:00,17.76,17.76,17.76,17.76,4200.0,15.379,15.379,15.379,15.379,4200.0
2006-03-30 14:00:00,17.76,17.79,17.76,17.79,64400.0,15.379,15.405,15.379,15.405,64400.0
2006-03-30 14:05:00,17.78,17.81,17.77,17.8,34000.0,15.3963,15.4223,15.3877,15.4136,34000.0
2006-03-30 14:10:00,17.8,17.8,17.78,17.79,56100.0,15.4136,15.4136,15.3963,15.405,56100.0
2006-03-30 14:15:00,17.79,17.8,17.79,17.79,29200.0,15.405,15.4136,15.405,15.405,29200.0
2006-03-30 14:20:00,17.8,17.8,17.77,17.78,27500.0,15.4136,15.4136,15.3877,15.3963,27500.0
2006-03-30 14:25:00,17.78,17.8,17.78,17.79,17400.0,15.3963,15.4136,15.3963,15.405,17400.0
2006-03-30 14:30:00,17.8,17.81,17.79,17.81,20700.0,15.4136,15.4223,15.405,15.4223,20700.0
2006-03-30 14:35:00,17.79,17.79,17.78,17.79,17000.0,15.405,15.405,15.3963,15.405,17000.0
2006-03-30 14:40:00,17.79,17.8,17.78,17.8,17400.0,15.405,15.4136,15.3963,15.4136,17400.0
2006-03-30 14:45:00,17.79,17.8,17.79,17.79,15600.0,15.405,15.4136,15.405,15.405,15600.0
2006-03-30 14:50:00,17.8,17.8,17.79,17.8,32200.0,15.4136,15.4136,15.405,15.4136,32200.0
2006-03-30 14:55:00,17.8,17.81,17.8,17.8,6800.0,15.4136,15.4223,15.4136,15.4136,6800.0
2006-03-30 15:00:00,17.8,17.81,17.8,17.8,7400.0,15.4136,15.4223,15.4136,15.4136,7400.0
2006-03-30 15:05:00,17.8,17.81,17.79,17.8,23500.0,15.4136,15.4223,15.405,15.4136,23500.0
2006-03-30 15:10:00,17.8,17.81,17.8,17.8,14400.0,15.4136,15.4223,15.4136,15.4136,14400.0
2006-03-30 15:15:00,17.8,17.81,17.8,17.81,13300.0,15.4136,15.4223,15.4136,15.4223,13300.0
2006-03-30 15:20:00,17.8,17.83,17.8,17.83,65300.0,15.4136,15.4396,15.4136,15.4396,65300.0
2006-03-30 15:25:00,17.83,17.84,17.82,17.83,54600.0,15.4396,15.4483,15.431,15.4396,54600.0
2006-03-30 15:30:00,17.84,17.84,17.82,17.83,29700.0,15.4483,15.4483,15.431,15.4396,29700.0
2006-03-30 15:35:00,17.83,17.85,17.83,17.84,21800.0,15.4396,15.4569,15.4396,15.4483,21800.0
2006-03-30 15:40:00,17.85,17.85,17.83,17.84,34500.0,15.4569,15.4569,15.4396,15.4483,34500.0
2006-03-30 15:45:00,17.84,17.85,17.84,17.85,22000.0,15.4483,15.4569,15.4483,15.4569,22000.0
2006-03-30 15:50:00,17.84,17.85,17.84,17.84,34000.0,15.4483,15.4569,15.4483,15.4483,34000.0
2006-03-30 15:55:00,17.84,17.85,17.83,17.84,110500.0,15.4483,15.4569,15.4396,15.4483,110500.0
2006-03-31 09:30:00,17.86,17.86,17.82,17.85,70800.0,15.4656,15.4656,15.431,15.4569,70800.0
2006-03-31 09:35:00,17.84,17.95,17.84,17.92,54800.0,15.4483,15.5435,15.4483,15.5175,54800.0
2006-03-31 09:40:00,17.91,17.91,17.89,17.89,19700.0,15.5089,15.5089,15.4916,15.4916,19700.0
2006-03-31 09:45:00,17.9,17.94,17.89,17.91,79300.0,15.5002,15.5349,15.4916,15.5089,79300.0
2006-03-31 09:50:00,17.91,17.94,17.9,17.92,38500.0,15.5089,15.5349,15.5002,15.5175,38500.0
2006-03-31 09:55:00,17.94,17.94,17.89,17.92,30700.0,15.5349,15.5349,15.4916,15.5175,30700.0
2006-03-31 10:00:00,17.91,17.91,17.86,17.87,16100.0,15.5089,15.5089,15.4656,15.4742,16100.0
2006-03-31 10:05:00,17.87,17.89,17.84,17.88,38200.0,15.4742,15.4916,15.4483,15.4829,38200.0
2006-03-31 10:10:00,17.88,17.92,17.88,17.9,24900.0,15.4829,15.5175,15.4829,15.5002,24900.0
2006-03-31 10:15:00,17.9,17.93,17.9,17.91,56900.0,15.5002,15.5262,15.5002,15.5089,56900.0
2006-03-31 10:20:00,17.92,17.92,17.9,17.91,18000.0,15.5175,15.5175,15.5002,15.5089,18000.0
2006-03-31 10:25:00,17.91,17.92,17.9,17.92,23300.0,15.5089,15.5175,15.5002,15.5175,23300.0
2006-03-31 10:30:00,17.9,17.92,17.9,17.91,16200.0,15.5002,15.5175,15.5002,15.5089,16200.0
2006-03-31 10:35:00,17.91,17.95,17.91,17.95,32800.0,15.5089,15.5435,15.5089,15.5435,32800.0
2006-03-31 10:40:00,17.95,17.95,17.93,17.94,46700.0,15.5435,15.5435,15.5262,15.5349,46700.0
2006-03-31 10:45:00,17.93,17.96,17.92,17.96,33500.0,15.5262,15.5522,15.5175,15.5522,33500.0
2006-03-31 10:50:00,17.95,17.98,17.95,17.98,78600.0,15.5435,15.5695,15.5435,15.5695,78600.0
2006-03-31 10:55:00,17.98,18.0,17.97,17.99,81900.0,15.5695,15.5868,15.5608,15.5782,81900.0
2006-03-31 11:00:00,18.0,18.0,17.97,17.97,199700.0,15.5868,15.5868,15.5608,15.5608,199700.0
2006-03-31 11:05:00,17.98,17.98,17.94,17.95,57200.0,15.5695,15.5695,15.5349,15.5435,57200.0
2006-03-31 11:10:00,17.95,17.98,17.95,17.97,53500.0,15.5435,15.5695,15.5435,15.5608,53500.0
2006-03-31 11:15:00,17.97,17.98,17.95,17.98,22800.0,15.5608,15.5695,15.5435,15.5695,22800.0
2006-03-31 11:20:00,17.97,17.98,17.97,17.98,16900.0,15.5608,15.5695,15.5608,15.5695,16900.0
2006-03-31 11:25:00,17.97,17.99,17.95,17.96,27100.0,15.5608,15.5782,15.5435,15.5522,27100.0
2006-03-31 11:30:00,17.96,17.98,17.96,17.97,30100.0,15.5522,15.5695,15.5522,15.5608,30100.0
2006-03-31 11:35:00,17.98,17.99,17.97,17.99,57300.0,15.5695,15.5782,15.5608,15.5782,57300.0
2006-03-31 11:40:00,17.98,17.99,17.98,17.99,14600.0,15.5695,15.5782,15.5695,15.5782,14600.0
2006-03-31 11:45:00,17.98,18.0,17.97,17.98,56600.0,15.5695,15.5868,15.5608,15.5695,56600.0
2006-03-31 11:50:00,17.98,17.99,17.97,17.98,15100.0,15.5695,15.5782,15.5608,15.5695,15100.0
2006-03-31 11:55:00,17.98,17.99,17.97,17.97,11000.0,15.5695,15.5782,15.5608,15.5608,11000.0
2006-03-31 12:00:00,17.97,18.06,17.97,18.04,656500.0,15.5608,15.6388,15.5608,15.6215,656500.0
2006-03-31 12:05:00,18.02,18.05,18.0,18.01,63900.0,15.6041,15.6301,15.5868,15.5955,63900.0
2006-03-31 12:10:00,18.03,18.08,18.02,18.07,78400.0,15.6128,15.6561,15.6041,15.6474,78400.0
2006-03-31 12:15:00,18.08,18.09,18.07,18.09,78800.0,15.6561,15.6648,15.6474,15.6648,78800.0
2006-03-31 12:20:00,18.08,18.09,18.07,18.09,55700.0,15.6561,15.6648,15.6474,15.6648,55700.0
2006-03-31 12:25:00,18.09,18.1,18.08,18.09,55300.0,15.6648,15.6734,15.6561,15.6648,55300.0
2006-03-31 12:30:00,18.07,18.09,18.07,18.09,38600.0,15.6474,15.6648,15.6474,15.6648,38600.0
2006-03-31 12:35:00,18.09,18.09,18.07,18.08,16000.0,15.6648,15.6648,15.6474,15.6561,16000.0
2006-03-31 12:40:00,18.07,18.08,18.05,18.06,17700.0,15.6474,15.6561,15.6301,15.6388,17700.0
2006-03-31 12:45:00,18.06,18.07,18.05,18.07,31200.0,15.6388,15.6474,15.6301,15.6474,31200.0
2006-03-31 12:50:00,18.06,18.08,18.06,18.06,24000.0,15.6388,15.6561,15.6388,15.6388,24000.0
2006-03-31 12:55:00,18.06,18.07,18.06,18.06,17100.0,15.6388,15.6474,15.6388,15.6388,17100.0
2006-03-31 13:00:00,18.06,18.07,18.05,18.05,22500.0,15.6388,15.6474,15.6301,15.6301,22500.0
2006-03-31 13:05:00,18.05,18.06,18.05,18.06,8000.0,15.6301,15.6388,15.6301,15.6388,8000.0
2006-03-31 13:10:00,18.05,18.06,18.04,18.04,24400.0,15.6301,15.6388,15.6215,15.6215,24400.0
2006-03-31 13:15:00,18.05,18.05,18.04,18.05,10300.0,15.6301,15.6301,15.6215,15.6301,10300.0
2006-03-31 13:20:00,18.04,18.05,18.03,18.05,17300.0,15.6215,15.6301,15.6128,15.6301,17300.0
2006-03-31 13:25:00,18.04,18.05,18.02,18.03,18000.0,15.6215,15.6301,15.6041,15.6128,18000.0
2006-03-31 13:30:00,18.02,18.02,18.0,18.0,31400.0,15.6041,15.6041,15.5868,15.5868,31400.0
2006-03-31 13:35:00,18.0,18.01,18.0,18.0,28400.0,15.5868,15.5955,15.5868,15.5868,28400.0
2006-03-31 13:40:00,18.01,18.01,17.98,17.99,30600.0,15.5955,15.5955,15.5695,15.5782,30600.0
2006-03-31 13:45:00,17.99,17.99,17.98,17.98,7800.0,15.5782,15.5782,15.5695,15.5695,7800.0
2006-03-31 13:50:00,17.98,17.99,17.97,17.98,20500.0,15.5695,15.5782,15.5608,15.5695,20500.0
2006-03-31 13:55:00,17.98,18.01,17.98,18.0,35700.0,15.5695,15.5955,15.5695,15.5868,35700.0
2006-03-31 14:00:00,17.99,18.01,17.99,18.0,19000.0,15.5782,15.5955,15.5782,15.5868,19000.0
2006-03-31 14:05:00,18.0,18.0,17.97,17.97,17300.0,15.5868,15.5868,15.5608,15.5608,17300.0
2006-03-31 14:10:00,17.97,17.97,17.96,17.96,15200.0,15.5608,15.5608,15.5522,15.5522,15200.0
2006-03-31 14:15:00,17.96,17.97,17.95,17.96,17100.0,15.5522,15.5608,15.5435,15.5522,17100.0
2006-03-31 14:20:00,17.96,17.97,17.96,17.96,7400.0,15.5522,15.5608,15.5522,15.5522,7400.0
2006-03-31 14:25:00,17.96,17.97,17.95,17.96,24200.0,15.5522,15.5608,15.5435,15.5522,24200.0
2006-03-31 14:30:00,17.96,17.98,17.96,17.98,14000.0,15.5522,15.5695,15.5522,15.5695,14000.0
2006-03-31 14:35:00,17.97,17.98,17.96,17.96,14300.0,15.5608,15.5695,15.5522,15.5522,14300.0
2006-03-31 14:40:00,17.96,17.97,17.95,17.96,55900.0,15.5522,15.5608,15.5435,15.5522,55900.0
2006-03-31 14:45:00,17.96,18.06,17.96,18.02,82600.0,15.5522,15.6388,15.5522,15.6041,82600.0
2006-03-31 14:50:00,18.03,18.04,18.01,18.03,22700.0,15.6128,15.6215,15.5955,15.6128,22700.0
2006-03-31 14:55:00,18.03,18.04,18.02,18.02,25200.0,15.6128,15.6215,15.6041,15.6041,25200.0
2006-03-31 15:00:00,18.03,18.03,18.02,18.02,22000.0,15.6128,15.6128,15.6041,15.6041,22000.0
2006-03-31 15:05:00,18.02,18.03,18.0,18.0,32700.0,15.6041,15.6128,15.5868,15.5868,32700.0
2006-03-31 15:10:00,18.01,18.02,18.0,18.02,36100.0,15.5955,15.6041,15.5868,15.6041,36100.0
2006-03-31 15:15:00,18.01,18.02,18.0,18.01,20200.0,15.5955,15.6041,15.5868,15.5955,20200.0
2006-03-31 15:20:00,18.01,18.01,18.0,18.01,25100.0,15.5955,15.5955,15.5868,15.5955,25100.0
2006-03-31 15:25:00,18.0,18.01,18.0,18.01,21700.0,15.5868,15.5955,15.5868,15.5955,21700.0
2006-03-31 15:30:00,18.0,18.01,17.99,18.0,45200.0,15.5868,15.5955,15.5782,15.5868,45200.0
2006-03-31 15:35:00,18.0,18.0,17.99,17.99,28300.0,15.5868,15.5868,15.5782,15.5782,28300.0
2006-03-31 15:40:00,17.99,18.01,17.99,17.99,52500.0,15.5782,15.5955,15.5782,15.5782,52500.0
2006-03-31 15:45:00,17.99,18.0,17.98,17.98,47900.0,15.5782,15.5868,15.5695,15.5695,47900.0
2006-03-31 15:50:00,17.99,17.99,17.97,17.98,70600.0,15.5782,15.5782,15.5608,15.5695,70600.0
2006-03-31 15:55:00,17.98,17.99,17.97,17.99,143700.0,15.5695,15.5782,15.5608,15.5782,143700.0
2006-04-03 09:30:00,17.99,18.0,17.97,18.0,149200.0,15.5782,15.5868,15.5608,15.5868,149200.0
2006-04-03 09:35:00,18.0,18.0,17.98,17.99,46700.0,15.5868,15.5868,15.5695,15.5782,46700.0
2006-04-03 09:40:00,18.0,18.0,17.99,18.0,39700.0,15.5868,15.5868,15.5782,15.5868,39700.0
2006-04-03 09:45:00,18.0,18.01,17.96,18.0,66200.0,15.5868,15.5955,15.5522,15.5868,66200.0
2006-04-03 09:50:00,18.0,18.0,17.95,17.95,88500.0,15.5868,15.5868,15.5435,15.5435,88500.0
2006-04-03 09:55:00,17.96,17.98,17.93,17.97,83200.0,15.5522,15.5695,15.5262,15.5608,83200.0
2006-04-03 10:00:00,17.97,17.97,17.94,17.97,35000.0,15.5608,15.5608,15.5349,15.5608,35000.0
2006-04-03 10:05:00,17.97,17.98,17.96,17.98,45300.0,15.5608,15.5695,15.5522,15.5695,45300.0
2006-04-03 10:10:00,17.98,17.98,17.95,17.97,67500.0,15.5695,15.5695,15.5435,15.5608,67500.0
2006-04-03 10:15:00,17.96,17.97,17.96,17.97,47900.0,15.5522,15.5608,15.5522,15.5608,47900.0
2006-04-03 10:20:00,17.97,17.97,17.84,17.96,51700.0,15.5608,15.5608,15.4483,15.5522,51700.0
2006-04-03 10:25:00,17.95,17.97,17.95,17.97,32000.0,15.5435,15.5608,15.5435,15.5608,32000.0
2006-04-03 10:30:00,17.97,18.02,17.97,18.02,43100.0,15.5608,15.6041,15.5608,15.6041,43100.0
2006-04-03 10:35:00,18.01,18.03,18.0,18.02,87200.0,15.5955,15.6128,15.5868,15.6041,87200.0
2006-04-03 10:40:00,18.02,18.04,18.02,18.04,60800.0,15.6041,15.6215,15.6041,15.6215,60800.0
2006-04-03 10:45:00,18.04,18.09,18.04,18.09,250200.0,15.6215,15.6648,15.6215,15.6648,250200.0
2006-04-03 10:50:00,18.09,18.11,18.09,18.09,84600.0,15.6648,15.6821,15.6648,15.6648,84600.0
2006-04-03 10:55:00,18.1,18.11,18.09,18.1,60200.0,15.6734,15.6821,15.6648,15.6734,60200.0
2006-04-03 11:00:00,18.1,18.1,18.09,18.09,20500.0,15.6734,15.6734,15.6648,15.6648,20500.0
2006-04-03 11:05:00,18.09,18.1,18.08,18.09,42700.0,15.6648,15.6734,15.6561,15.6648,42700.0
2006-04-03 11:10:00,18.08,18.09,18.07,18.08,18700.0,15.6561,15.6648,15.6474,15.6561,18700.0
2006-04-03 11:15:00,18.07,18.1,18.07,18.1,54700.0,15.6474,15.6734,15.6474,15.6734,54700.0
2006-04-03 11:20:00,18.1,18.11,18.08,18.11,39500.0,15.6734,15.6821,15.6561,15.6821,39500.0
2006-04-03 11:25:00,18.11,18.11,18.1,18.1,12800.0,15.6821,15.6821,15.6734,15.6734,12800.0
2006-04-03 11:30:00,18.1,18.11,18.09,18.11,17800.0,15.6734,15.6821,15.6648,15.6821,17800.0
2006-04-03 11:35:00,18.09,18.1,18.08,18.08,41900.0,15.6648,15.6734,15.6561,15.6561,41900.0
2006-04-03 11:40:00,18.08,18.09,18.08,18.08,42500.0,15.6561,15.6648,15.6561,15.6561,42500.0
2006-04-03 11:45:00,18.08,18.09,18.08,18.08,65000.0,15.6561,15.6648,15.6561,15.6561,65000.0
2006-04-03 11:50:00,18.08,18.1,18.08,18.09,79100.0,15.6561,15.6734,15.6561,15.6648,79100.0
2006-04-03 11:55:00,18.09,18.11,18.08,18.09,144400.0,15.6648,15.6821,15.6561,15.6648,144400.0
2006-04-03 12:00:00,18.09,18.1,18.09,18.1,27000.0,15.6648,15.6734,15.6648,15.6734,27000.0
2006-04-03 12:05:00,18.1,18.1,18.09,18.1,133800.0,15.6734,15.6734,15.6648,15.6734,133800.0
2006-04-03 12:10:00,18.09,18.2,18.09,18.17,167400.0,15.6648,15.76,15.6648,15.734,167400.0
2006-04-03 12:15:00,18.16,18.17,18.14,18.14,45500.0,15.7254,15.734,15.708,15.708,45500.0
2006-04-03 12:20:00,18.14,18.15,18.14,18.15,32300.0,15.708,15.7167,15.708,15.7167,32300.0
2006-04-03 12:25:00,18.13,18.15,18.13,18.13,16400.0,15.6994,15.7167,15.6994,15.6994,16400.0
2006-04-03 12:30:00,18.14,18.14,18.13,18.14,121700.0,15.708,15.708,15.6994,15.708,121700.0
2006-04-03 12:35:00,18.14,18.14,18.12,18.14,20700.0,15.708,15.708,15.6907,15.708,20700.0
2006-04-03 12:40:00,18.13,18.14,18.13,18.14,29000.0,15.6994,15.708,15.6994,15.708,29000.0
2006-04-03 12:45:00,18.14,18.15,18.13,18.14,22100.0,15.708,15.7167,15.6994,15.708,22100.0
2006-04-03 12:50:00,18.13,18.14,18.1,18.11,93100.0,15.6994,15.708,15.6734,15.6821,93100.0
2006-04-03 12:55:00,18.11,18.13,18.11,18.13,28500.0,15.6821,15.6994,15.6821,15.6994,28500.0
2006-04-03 13:00:00,18.12,18.12,18.11,18.11,10700.0,15.6907,15.6907,15.6821,15.6821,10700.0
2006-04-03 13:05:00,18.11,18.12,18.09,18.1,98600.0,15.6821,15.6907,15.6648,15.6734,98600.0
2006-04-03 13:10:00,18.1,18.11,18.1,18.1,49800.0,15.6734,15.6821,15.6734,15.6734,49800.0
2006-04-03 13:15:00,18.1,18.11,18.1,18.1,55100.0,15.6734,15.6821,15.6734,15.6734,55100.0
2006-04-03 13:20:00,18.1,18.11,18.09,18.09,41300.0,15.6734,15.6821,15.6648,15.6648,41300.0
2006-04-03 13:25:00,18.09,18.1,18.09,18.09,13900.0,15.6648,15.6734,15.6648,15.6648,13900.0
2006-04-03 13:30:00,18.09,18.1,18.08,18.08,22300.0,15.6648,15.6734,15.6561,15.6561,22300.0
2006-04-03 13:35:00,18.08,18.09,18.08,18.08,13600.0,15.6561,15.6648,15.6561,15.6561,13600.0
2006-04-03 13:40:00,18.08,18.09,18.08,18.09,28400.0,15.6561,15.6648,15.6561,15.6648,28400.0
2006-04-03 13:45:00,18.09,18.09,18.06,18.06,53100.0,15.6648,15.6648,15.6388,15.6388,53100.0
2006-04-03 13:50:00,18.06,18.07,18.03,18.04,129300.0,15.6388,15.6474,15.6128,15.6215,129300.0
2006-04-03 13:55:00,18.04,18.06,18.03,18.05,69000.0,15.6215,15.6388,15.6128,15.6301,69000.0
2006-04-03 14:00:00,18.05,18.06,18.05,18.05,143500.0,15.6301,15.6388,15.6301,15.6301,143500.0
2006-04-03 14:05:00,18.06,18.06,18.03,18.05,43300.0,15.6388,15.6388,15.6128,15.6301,43300.0
2006-04-03 14:10:00,18.04,18.04,18.02,18.02,97400.0,15.6215,15.6215,15.6041,15.6041,97400.0
2006-04-03 14:15:00,18.03,18.03,18.02,18.02,23900.0,15.6128,15.6128,15.6041,15.6041,23900.0
2006-04-03 14:20:00,18.02,18.03,18.01,18.01,41900.0,15.6041,15.6128,15.5955,15.5955,41900.0
2006-04-03 14:25:00,18.01,18.03,18.0,18.03,160300.0,15.5955,15.6128,15.5868,15.6128,160300.0
2006-04-03 14:30:00,18.03,18.03,18.0,18.01,65800.0,15.6128,15.6128,15.5868,15.5955,65800.0
2006-04-03 14:35:00,18.0,18.02,17.97,17.98,44000.0,15.5868,15.6041,15.5608,15.5695,44000.0
2006-04-03 14:40:00,17.97,17.98,17.97,17.98,25700.0,15.5608,15.5695,15.5608,15.5695,25700.0
2006-04-03 14:45:00,17.97,18.0,17.97,18.0,59600.0,15.5608,15.5868,15.5608,15.5868,59600.0
2006-04-03 14:50:00,17.99,17.99,17.97,17.98,33400.0,15.5782,15.5782,15.5608,15.5695,33400.0
2006-04-03 14:55:00,17.98,18.0,17.98,17.99,43200.0,15.5695,15.5868,15.5695,15.5782,43200.0
2006-04-03 15:00:00,17.99,18.0,17.95,17.96,125100.0,15.5782,15.5868,15.5435,15.5522,125100.0
2006-04-03 15:05:00,17.96,17.98,17.95,17.98,36900.0,15.5522,15.5695,15.5435,15.5695,36900.0
2006-04-03 15:10:00,17.97,17.99,17.96,17.98,49200.0,15.5608,15.5782,15.5522,15.5695,49200.0
2006-04-03 15:15:00,17.97,17.99,17.97,17.99,91400.0,15.5608,15.5782,15.5608,15.5782,91400.0
2006-04-03 15:20:00,18.0,18.0,17.99,18.0,67700.0,15.5868,15.5868,15.5782,15.5868,67700.0
2006-04-03 15:25:00,18.01,18.01,17.98,17.99,88900.0,15.5955,15.5955,15.5695,15.5782,88900.0
2006-04-03 15:30:00,17.99,17.99,17.98,17.99,57900.0,15.5782,15.5782,15.5695,15.5782,57900.0
2006-04-03 15:35:00,17.99,17.99,17.97,17.99,69100.0,15.5782,15.5782,15.5608,15.5782,69100.0
2006-04-03 15:40:00,17.99,18.0,17.98,17.99,71600.0,15.5782,15.5868,15.5695,15.5782,71600.0
2006-04-03 15:45:00,17.99,18.0,17.97,17.98,65400.0,15.5782,15.5868,15.5608,15.5695,65400.0
2006-04-03 15:50:00,17.99,17.99,17.97,17.97,52700.0,15.5782,15.5782,15.5608,15.5608,52700.0
2006-04-03 15:55:00,17.98,17.98,17.95,17.95,60000.0,15.5695,15.5695,15.5435,15.5435,60000.0
2006-04-04 09:30:00,17.95,17.97,17.95,17.96,93400.0,15.5435,15.5608,15.5435,15.5522,93400.0
2006-04-04 09:35:00,17.96,17.97,17.95,17.96,41800.0,15.5522,15.5608,15.5435,15.5522,41800.0
2006-04-04 09:40:00,17.95,17.95,17.91,17.92,25700.0,15.5435,15.5435,15.5089,15.5175,25700.0
2006-04-04 09:45:00,17.91,17.92,17.85,17.89,39500.0,15.5089,15.5175,15.4569,15.4916,39500.0
2006-04-04 09:50:00,17.91,17.95,17.9,17.94,21200.0,15.5089,15.5435,15.5002,15.5349,21200.0
2006-04-04 09:55:00,17.95,17.97,17.93,17.94,23800.0,15.5435,15.5608,15.5262,15.5349,23800.0
2006-04-04 10:00:00,17.93,17.97,17.92,17.97,27800.0,15.5262,15.5608,15.5175,15.5608,27800.0
2006-04-04 10:05:00,17.98,17.99,17.98,17.98,28300.0,15.5695,15.5782,15.5695,15.5695,28300.0
2006-04-04 10:10:00,17.99,17.99,17.95,17.96,9600.0,15.5782,15.5782,15.5435,15.5522,9600.0
2006-04-04 10:15:00,17.95,17.96,17.95,17.96,8900.0,15.5435,15.5522,15.5435,15.5522,8900.0
2006-04-04 10:20:00,17.97,17.98,17.95,17.98,17200.0,15.5608,15.5695,15.5435,15.5695,17200.0
2006-04-04 10:25:00,17.98,17.99,17.98,17.99,10500.0,15.5695,15.5782,15.5695,15.5782,10500.0
2006-04-04 10:30:00,17.99,17.99,17.98,17.98,14400.0,15.5782,15.5782,15.5695,15.5695,14400.0
2006-04-04 10:35:00,17.99,17.99,17.98,17.98,13700.0,15.5782,15.5782,15.5695,15.5695,13700.0
2006-04-04 10:40:00,17.99,17.99,17.96,17.98,164100.0,15.5782,15.5782,15.5522,15.5695,164100.0
2006-04-04 10:45:00,17.97,17.98,17.97,17.97,11400.0,15.5608,15.5695,15.5608,15.5608,11400.0
2006-04-04 10:50:00,17.97,17.98,17.97,17.97,15800.0,15.5608,15.5695,15.5608,15.5608,15800.0
2006-04-04 10:55:00,17.97,17.98,17.97,17.97,11100.0,15.5608,15.5695,15.5608,15.5608,11100.0
2006-04-04 11:00:00,17.97,17.98,17.97,17.97,11800.0,15.5608,15.5695,15.5608,15.5608,11800.0
2006-04-04 11:05:00,17.97,17.98,17.95,17.95,17900.0,15.5608,15.5695,15.5435,15.5435,17900.0
2006-04-04 11:10:00,17.96,17.96,17.94,17.94,12800.0,15.5522,15.5522,15.5349,15.5349,12800.0
2006-04-04 11:15:00,17.95,17.95,17.94,17.94,13300.0,15.5435,15.5435,15.5349,15.5349,13300.0
2006-04-04 11:20:00,17.94,17.94,17.89,17.89,14700.0,15.5349,15.5349,15.4916,15.4916,14700.0
2006-04-04 11:25:00,17.89,17.89,17.87,17.88,12600.0,15.4916,15.4916,15.4742,15.4829,12600.0
2006-04-04 11:30:00,17.88,17.88,17.87,17.87,39200.0,15.4829,15.4829,15.4742,15.4742,39200.0
2006-04-04 11:35:00,17.87,17.88,17.87,17.88,16200.0,15.4742,15.4829,15.4742,15.4829,16200.0
2006-04-04 11:40:00,17.88,17.9,17.87,17.9,42700.0,15.4829,15.5002,15.4742,15.5002,42700.0
2006-04-04 11:45:00,17.9,17.95,17.9,17.94,31200.0,15.5002,15.5435,15.5002,15.5349,31200.0
2006-04-04 11:50:00,17.94,17.97,17.93,17.97,34200.0,15.5349,15.5608,15.5262,15.5608,34200.0
2006-04-04 11:55:00,17.97,17.99,17.97,17.99,17600.0,15.5608,15.5782,15.5608,15.5782,17600.0
2006-04-04 12:00:00,17.98,17.99,17.96,17.98,23000.0,15.5695,15.5782,15.5522,15.5695,23000.0
2006-04-04 12:05:00,17.97,17.99,17.96,17.98,13300.0,15.5608,15.5782,15.5522,15.5695,13300.0
2006-04-04 12:10:00,17.97,18.0,17.97,17.99,63800.0,15.5608,15.5868,15.5608,15.5782,63800.0
2006-04-04 12:15:00,17.99,18.0,17.99,17.99,8300.0,15.5782,15.5868,15.5782,15.5782,8300.0
2006-04-04 12:20:00,17.99,18.0,17.99,18.0,6100.0,15.5782,15.5868,15.5782,15.5868,6100.0
2006-04-04 12:25:00,18.0,18.0,17.94,17.94,25000.0,15.5868,15.5868,15.5349,15.5349,25000.0
2006-04-04 12:30:00,17.95,17.96,17.94,17.95,17200.0,15.5435,15.5522,15.5349,15.5435,17200.0
2006-04-04 12:35:00,17.95,17.96,17.95,17.95,20200.0,15.5435,15.5522,15.5435,15.5435,20200.0
2006-04-04 12:40:00,17.95,17.97,17.94,17.95,29100.0,15.5435,15.5608,15.5349,15.5435,29100.0
2006-04-04 12:45:00,17.95,17.96,17.94,17.96,20200.0,15.5435,15.5522,15.5349,15.5522,20200.0
2006-04-04 12:50:00,17.95,17.98,17.94,17.98,9100.0,15.5435,15.5695,15.5349,15.5695,9100.0
2006-04-04 12:55:00,17.99,18.0,17.98,17.99,17300.0,15.5782,15.5868,15.5695,15.5782,17300.0
2006-04-04 13:00:00,17.99,17.99,17.98,17.99,7200.0,15.5782,15.5782,15.5695,15.5782,7200.0
2006-04-04 13:05:00,17.98,17.99,17.97,17.98,9500.0,15.5695,15.5782,15.5608,15.5695,9500.0
2006-04-04 13:10:00,17.97,17.98,17.96,17.97,10000.0,15.5608,15.5695,15.5522,15.5608,10000.0
2006-04-04 13:15:00,17.96,17.97,17.95,17.96,18400.0,15.5522,15.5608,15.5435,15.5522,18400.0
2006-04-04 13:20:00,17.96,17.97,17.94,17.95,21300.0,15.5522,15.5608,15.5349,15.5435,21300.0
2006-04-04 13:25:00,17.95,17.95,17.93,17.95,12600.0,15.5435,15.5435,15.5262,15.5435,12600.0
2006-04-04 13:30:00,17.93,17.95,17.93,17.95,13300.0,15.5262,15.5435,15.5262,15.5435,13300.0
2006-04-04 13:35:00,17.95,17.96,17.94,17.95,22000.0,15.5435,15.5522,15.5349,15.5435,22000.0
2006-04-04 13:40:00,17.95,17.96,17.94,17.94,21000.0,15.5435,15.5522,15.5349,15.5349,21000.0
2006-04-04 13:45:00,17.95,17.96,17.94,17.95,19400.0,15.5435,15.5522,15.5349,15.5435,19400.0
2006-04-04 13:50:00,17.95,17.96,17.94,17.95,17800.0,15.5435,15.5522,15.5349,15.5435,17800.0
2006-04-04 13:55:00,17.95,17.96,17.94,17.95,26500.0,15.5435,15.5522,15.5349,15.5435,26500.0
2006-04-04 14:00:00,17.95,17.96,17.94,17.95,18100.0,15.5435,15.5522,15.5349,15.5435,18100.0
2006-04-04 14:05:00,17.94,17.95,17.94,17.95,21300.0,15.5349,15.5435,15.5349,15.5435,21300.0
2006-04-04 14:10:00,17.95,17.96,17.94,17.95,20800.0,15.5435,15.5522,15.5349,15.5435,20800.0
2006-04-04 14:15:00,17.95,17.96,17.94,17.95,18200.0,15.5435,15.5522,15.5349,15.5435,18200.0
2006-04-04 14:20:00,17.96,17.96,17.94,17.95,29800.0,15.5522,15.5522,15.5349,15.5435,29800.0
2006-04-04 14:25:00,17.95,17.96,17.95,17.95,24500.0,15.5435,15.5522,15.5435,15.5435,24500.0
2006-04-04 14:30:00,17.94,17.96,17.94,17.94,18200.0,15.5349,15.5522,15.5349,15.5349,18200.0
2006-04-04 14:35:00,17.94,17.95,17.92,17.92,17400.0,15.5349,15.5435,15.5175,15.5175,17400.0
2006-04-04 14:40:00,17.92,17.93,17.89,17.9,56100.0,15.5175,15.5262,15.4916,15.5002,56100.0
2006-04-04 14:45:00,17.9,17.9,17.89,17.89,21900.0,15.5002,15.5002,15.4916,15.4916,21900.0
2006-04-04 14:50:00,17.9,17.91,17.89,17.91,13500.0,15.5002,15.5089,15.4916,15.5089,13500.0
2006-04-04 14:55:00,17.91,17.91,17.89,17.89,7200.0,15.5089,15.5089,15.4916,15.4916,7200.0
2006-04-04 15:00:00,17.89,17.9,17.88,17.89,31600.0,15.4916,15.5002,15.4829,15.4916,31600.0
2006-04-04 15:05:00,17.89,17.91,17.89,17.89,27800.0,15.4916,15.5089,15.4916,15.4916,27800.0
2006-04-04 15:10:00,17.9,17.9,17.87,17.88,39000.0,15.5002,15.5002,15.4742,15.4829,39000.0
2006-04-04 15:15:00,17.88,17.88,17.86,17.87,26200.0,15.4829,15.4829,15.4656,15.4742,26200.0
2006-04-04 15:20:00,17.86,17.89,17.86,17.88,22500.0,15.4656,15.4916,15.4656,15.4829,22500.0
2006-04-04 15:25:00,17.88,17.9,17.87,17.9,73200.0,15.4829,15.5002,15.4742,15.5002,73200.0
2006-04-04 15:30:00,17.89,17.9,17.89,17.9,36000.0,15.4916,15.5002,15.4916,15.5002,36000.0
2006-04-04 15:35:00,17.9,17.91,17.89,17.9,29000.0,15.5002,15.5089,15.4916,15.5002,29000.0
2006-04-04 15:40:00,17.9,17.91,17.89,17.89,37000.0,15.5002,15.5089,15.4916,15.4916,37000.0
2006-04-04 15:45:00,17.89,17.89,17.87,17.87,36500.0,15.4916,15.4916,15.4742,15.4742,36500.0
2006-04-04 15:50:00,17.88,17.9,17.87,17.89,66400.0,15.4829,15.5002,15.4742,15.4916,66400.0
2006-04-04 15:55:00,17.89,17.91,17.88,17.91,66800.0,15.4916,15.5089,15.4829,15.5089,66800.0
2006-04-05 09:30:00,17.92,17.93,17.9,17.92,57200.0,15.5175,15.5262,15.5002,15.5175,57200.0
2006-04-05 09:35:00,17.92,17.93,17.92,17.93,764400.0,15.5175,15.5262,15.5175,15.5262,764400.0
2006-04-05 09:40:00,17.92,17.95,17.92,17.93,59500.0,15.5175,15.5435,15.5175,15.5262,59500.0
2006-04-05 09:45:00,17.94,17.94,17.93,17.93,22000.0,15.5349,15.5349,15.5262,15.5262,22000.0
2006-04-05 09:50:00,17.93,17.94,17.92,17.93,32300.0,15.5262,15.5349,15.5175,15.5262,32300.0
2006-04-05 09:55:00,17.93,17.94,17.93,17.93,26200.0,15.5262,15.5349,15.5262,15.5262,26200.0
2006-04-05 10:00:00,17.93,17.94,17.93,17.93,12400.0,15.5262,15.5349,15.5262,15.5262,12400.0
2006-04-05 10:05:00,17.93,17.94,17.93,17.93,17600.0,15.5262,15.5349,15.5262,15.5262,17600.0
2006-04-05 10:10:00,17.93,17.93,17.92,17.93,48500.0,15.5262,15.5262,15.5175,15.5262,48500.0
2006-04-05 10:15:00,17.93,17.93,17.91,17.91,15800.0,15.5262,15.5262,15.5089,15.5089,15800.0
2006-04-05 10:20:00,17.91,17.92,17.9,17.92,21000.0,15.5089,15.5175,15.5002,15.5175,21000.0
2006-04-05 10:25:00,17.91,17.92,17.91,17.91,14300.0,15.5089,15.5175,15.5089,15.5089,14300.0
2006-04-05 10:30:00,17.9,17.9,17.84,17.84,51200.0,15.5002,15.5002,15.4483,15.4483,51200.0
2006-04-05 10:35:00,17.85,17.9,17.84,17.89,74100.0,15.4569,15.5002,15.4483,15.4916,74100.0
2006-04-05 10:40:00,17.9,17.91,17.88,17.9,23400.0,15.5002,15.5089,15.4829,15.5002,23400.0
2006-04-05 10:45:00,17.9,17.94,17.9,17.94,35600.0,15.5002,15.5349,15.5002,15.5349,35600.0
2006-04-05 10:50:00,17.93,17.94,17.9,17.9,22000.0,15.5262,15.5349,15.5002,15.5002,22000.0
2006-04-05 10:55:00,17.9,17.91,17.89,17.9,58900.0,15.5002,15.5089,15.4916,15.5002,58900.0
2006-04-05 11:00:00,17.9,17.92,17.9,17.9,16900.0,15.5002,15.5175,15.5002,15.5002,16900.0
2006-04-05 11:05:00,17.91,17.92,17.9,17.92,27100.0,15.5089,15.5175,15.5002,15.5175,27100.0
2006-04-05 11:10:00,17.91,17.94,17.91,17.94,25700.0,15.5089,15.5349,15.5089,15.5349,25700.0
2006-04-05 11:15:00,17.93,17.94,17.92,17.94,28700.0,15.5262,15.5349,15.5175,15.5349,28700.0
2006-04-05 11:20:00,17.94,17.96,17.92,17.95,22000.0,15.5349,15.5522,15.5175,15.5435,22000.0
2006-04-05 11:25:00,17.95,17.95,17.94,17.95,14100.0,15.5435,15.5435,15.5349,15.5435,14100.0
2006-04-05 11:30:00,17.94,17.95,17.93,17.95,20700.0,15.5349,15.5435,15.5262,15.5435,20700.0
2006-04-05 11:35:00,17.95,17.95,17.93,17.93,28500.0,15.5435,15.5435,15.5262,15.5262,28500.0
2006-04-05 11:40:00,17.93,17.98,17.92,17.96,288700.0,15.5262,15.5695,15.5175,15.5522,288700.0
2006-04-05 11:45:00,17.96,17.99,17.94,17.95,119400.0,15.5522,15.5782,15.5349,15.5435,119400.0
2006-04-05 11:50:00,17.96,18.0,17.95,17.98,45500.0,15.5522,15.5868,15.5435,15.5695,45500.0
2006-04-05 11:55:00,17.98,18.0,17.97,17.98,54800.0,15.5695,15.5868,15.5608,15.5695,54800.0
2006-04-05 12:00:00,17.97,17.98,17.96,17.97,10900.0,15.5608,15.5695,15.5522,15.5608,10900.0
2006-04-05 12:05:00,17.98,17.99,17.97,17.98,17100.0,15.5695,15.5782,15.5608,15.5695,17100.0
2006-04-05 12:10:00,17.99,17.99,17.97,17.98,94300.0,15.5782,15.5782,15.5608,15.5695,94300.0
2006-04-05 12:15:00,17.99,17.99,17.98,17.98,17800.0,15.5782,15.5782,15.5695,15.5695,17800.0
2006-04-05 12:20:00,17.98,18.01,17.98,18.01,309500.0,15.5695,15.5955,15.5695,15.5955,309500.0
2006-04-05 12:25:00,18.01,18.03,17.95,17.95,149400.0,15.5955,15.6128,15.5435,15.5435,149400.0
2006-04-05 12:30:00,17.95,18.02,17.95,18.01,73600.0,15.5435,15.6041,15.5435,15.5955,73600.0
2006-04-05 12:35:00,18.01,18.01,17.97,17.97,66400.0,15.5955,15.5955,15.5608,15.5608,66400.0
2006-04-05 12:40:00,17.97,18.0,17.97,17.97,62400.0,15.5608,15.5868,15.5608,15.5608,62400.0
2006-04-05 12:45:00,17.97,17.98,17.94,17.96,46300.0,15.5608,15.5695,15.5349,15.5522,46300.0
2006-04-05 12:50:00,17.95,17.96,17.95,17.95,7100.0,15.5435,15.5522,15.5435,15.5435,7100.0
2006-04-05 12:55:00,17.96,17.97,17.95,17.95,18100.0,15.5522,15.5608,15.5435,15.5435,18100.0
2006-04-05 13:00:00,17.96,17.98,17.95,17.97,29200.0,15.5522,15.5695,15.5435,15.5608,29200.0
2006-04-05 13:05:00,17.98,17.99,17.95,17.96,22100.0,15.5695,15.5782,15.5435,15.5522,22100.0
2006-04-05 13:10:00,17.96,17.97,17.95,17.96,43400.0,15.5522,15.5608,15.5435,15.5522,43400.0
2006-04-05 13:15:00,17.96,17.97,17.95,17.95,25600.0,15.5522,15.5608,15.5435,15.5435,25600.0
2006-04-05 13:20:00,17.96,17.97,17.95,17.95,17900.0,15.5522,15.5608,15.5435,15.5435,17900.0
2006-04-05 13:25:00,17.96,17.97,17.95,17.96,20300.0,15.5522,15.5608,15.5435,15.5522,20300.0
2006-04-05 13:30:00,17.95,17.96,17.95,17.96,31200.0,15.5435,15.5522,15.5435,15.5522,31200.0
2006-04-05 13:35:00,17.95,17.96,17.94,17.95,53700.0,15.5435,15.5522,15.5349,15.5435,53700.0
2006-04-05 13:40:00,17.94,17.95,17.92,17.94,49200.0,15.5349,15.5435,15.5175,15.5349,49200.0
2006-04-05 13:45:00,17.94,17.94,17.93,17.94,21000.0,15.5349,15.5349,15.5262,15.5349,21000.0
2006-04-05 13:50:00,17.93,17.96,17.93,17.96,35900.0,15.5262,15.5522,15.5262,15.5522,35900.0
2006-04-05 13:55:00,17.95,17.96,17.94,17.95,35600.0,15.5435,15.5522,15.5349,15.5435,35600.0
2006-04-05 14:00:00,17.95,17.96,17.94,17.95,36200.0,15.5435,15.5522,15.5349,15.5435,36200.0
2006-04-05 14:05:00,17.95,17.97,17.94,17.95,17900.0,15.5435,15.5608,15.5349,15.5435,17900.0
2006-04-05 14:10:00,17.95,17.96,17.94,17.94,38700.0,15.5435,15.5522,15.5349,15.5349,38700.0
2006-04-05 14:15:00,17.94,17.96,17.94,17.95,19400.0,15.5349,15.5522,15.5349,15.5435,19400.0
2006-04-05 14:20:00,17.96,17.96,17.94,17.95,36700.0,15.5522,15.5522,15.5349,15.5435,36700.0
2006-04-05 14:25:00,17.95,17.96,17.94,17.95,42000.0,15.5435,15.5522,15.5349,15.5435,42000.0
2006-04-05 14:30:00,17.96,17.96,17.93,17.94,24000.0,15.5522,15.5522,15.5262,15.5349,24000.0
2006-04-05 14:35:00,17.93,17.95,17.93,17.95,22100.0,15.5262,15.5435,15.5262,15.5435,22100.0
2006-04-05 14:40:00,17.95,17.96,17.94,17.96,45600.0,15.5435,15.5522,15.5349,15.5522,45600.0
2006-04-05 14:45:00,17.95,17.96,17.94,17.95,37500.0,15.5435,15.5522,15.5349,15.5435,37500.0
2006-04-05 14:50:00,17.95,17.96,17.94,17.95,54400.0,15.5435,15.5522,15.5349,15.5435,54400.0
2006-04-05 14:55:00,17.96,17.97,17.94,17.96,25800.0,15.5522,15.5608,15.5349,15.5522,25800.0
2006-04-05 15:00:00,17.96,17.97,17.89,17.96,58900.0,15.5522,15.5608,15.4916,15.5522,58900.0
2006-04-05 15:05:00,17.96,17.98,17.95,17.96,33800.0,15.5522,15.5695,15.5435,15.5522,33800.0
2006-04-05 15:10:00,17.97,17.98,17.95,17.96,53500.0,15.5608,15.5695,15.5435,15.5522,53500.0
2006-04-05 15:15:00,17.96,17.99,17.95,17.99,19100.0,15.5522,15.5782,15.5435,15.5782,19100.0
2006-04-05 15:20:00,17.99,17.99,17.97,17.97,38400.0,15.5782,15.5782,15.5608,15.5608,38400.0
2006-04-05 15:25:00,17.97,17.98,17.95,17.95,33000.0,15.5608,15.5695,15.5435,15.5435,33000.0
2006-04-05 15:30:00,17.96,17.96,17.94,17.95,42700.0,15.5522,15.5522,15.5349,15.5435,42700.0
2006-04-05 15:35:00,17.96,17.97,17.94,17.96,78800.0,15.5522,15.5608,15.5349,15.5522,78800.0
2006-04-05 15:40:00,17.95,17.99,17.95,17.95,142300.0,15.5435,15.5782,15.5435,15.5435,142300.0
2006-04-05 15:45:00,17.95,17.96,17.94,17.95,41100.0,15.5435,15.5522,15.5349,15.5435,41100.0
2006-04-05 15:50:00,17.95,17.96,17.94,17.96,50000.0,15.5435,15.5522,15.5349,15.5522,50000.0
2006-04-05 15:55:00,17.95,17.96,17.94,17.95,93000.0,15.5435,15.5522,15.5349,15.5435,93000.0
2006-04-06 09:30:00,17.97,17.97,17.96,17.97,148600.0,15.5608,15.5608,15.5522,15.5608,148600.0
2006-04-06 09:35:00,17.97,17.98,17.96,17.97,58200.0,15.5608,15.5695,15.5522,15.5608,58200.0
2006-04-06 09:40:00,17.97,17.99,17.96,17.97,56500.0,15.5608,15.5782,15.5522,15.5608,56500.0
2006-04-06 09:45:00,17.97,17.99,17.96,17.98,68300.0,15.5608,15.5782,15.5522,15.5695,68300.0
2006-04-06 09:50:00,17.98,17.98,17.94,17.94,67300.0,15.5695,15.5695,15.5349,15.5349,67300.0
2006-04-06 09:55:00,17.94,17.95,17.94,17.95,65000.0,15.5349,15.5435,15.5349,15.5435,65000.0
2006-04-06 10:00:00,17.94,17.95,17.93,17.93,23700.0,15.5349,15.5435,15.5262,15.5262,23700.0
2006-04-06 10:05:00,17.93,17.94,17.93,17.94,66100.0,15.5262,15.5349,15.5262,15.5349,66100.0
2006-04-06 10:10:00,17.93,17.94,17.93,17.94,54300.0,15.5262,15.5349,15.5262,15.5349,54300.0
2006-04-06 10:15:00,17.93,17.95,17.93,17.95,38300.0,15.5262,15.5435,15.5262,15.5435,38300.0
2006-04-06 10:20:00,17.95,17.97,17.93,17.93,35800.0,15.5435,15.5608,15.5262,15.5262,35800.0
2006-04-06 10:25:00,17.93,17.94,17.9,17.91,78400.0,15.5262,15.5349,15.5002,15.5089,78400.0
2006-04-06 10:30:00,17.91,17.94,17.89,17.91,127600.0,15.5089,15.5349,15.4916,15.5089,127600.0
2006-04-06 10:35:00,17.91,17.91,17.9,17.91,73000.0,15.5089,15.5089,15.5002,15.5089,73000.0
2006-04-06 10:40:00,17.91,17.91,17.88,17.88,10100.0,15.5089,15.5089,15.4829,15.4829,10100.0
2006-04-06 10:45:00,17.88,17.9,17.88,17.89,32700.0,15.4829,15.5002,15.4829,15.4916,32700.0
2006-04-06 10:50:00,17.9,17.9,17.89,17.89,30600.0,15.5002,15.5002,15.4916,15.4916,30600.0
2006-04-06 10:55:00,17.89,17.9,17.89,17.9,20800.0,15.4916,15.5002,15.4916,15.5002,20800.0
2006-04-06 11:00:00,17.89,17.93,17.89,17.92,79300.0,15.4916,15.5262,15.4916,15.5175,79300.0
2006-04-06 11:05:00,17.92,17.93,17.91,17.91,24800.0,15.5175,15.5262,15.5089,15.5089,24800.0
2006-04-06 11:10:00,17.91,17.92,17.9,17.9,16500.0,15.5089,15.5175,15.5002,15.5002,16500.0
2006-04-06 11:15:00,17.9,17.92,17.89,17.91,59300.0,15.5002,15.5175,15.4916,15.5089,59300.0
2006-04-06 11:20:00,17.92,17.92,17.87,17.87,53000.0,15.5175,15.5175,15.4742,15.4742,53000.0
2006-04-06 11:25:00,17.87,17.9,17.87,17.89,46600.0,15.4742,15.5002,15.4742,15.4916,46600.0
2006-04-06 11:30:00,17.89,17.9,17.87,17.87,24900.0,15.4916,15.5002,15.4742,15.4742,24900.0
2006-04-06 11:35:00,17.88,17.88,17.85,17.86,35900.0,15.4829,15.4829,15.4569,15.4656,35900.0
2006-04-06 11:40:00,17.85,17.87,17.85,17.87,17700.0,15.4569,15.4742,15.4569,15.4742,17700.0
2006-04-06 11:45:00,17.87,17.87,17.86,17.87,14100.0,15.4742,15.4742,15.4656,15.4742,14100.0
2006-04-06 11:50:00,17.87,17.87,17.86,17.87,28700.0,15.4742,15.4742,15.4656,15.4742,28700.0
2006-04-06 11:55:00,17.86,17.87,17.86,17.86,23500.0,15.4656,15.4742,15.4656,15.4656,23500.0
2006-04-06 12:00:00,17.86,17.87,17.86,17.86,20200.0,15.4656,15.4742,15.4656,15.4656,20200.0
2006-04-06 12:05:00,17.86,17.87,17.85,17.85,43300.0,15.4656,15.4742,15.4569,15.4569,43300.0
2006-04-06 12:10:00,17.85,17.86,17.85,17.85,15900.0,15.4569,15.4656,15.4569,15.4569,15900.0
2006-04-06 12:15:00,17.84,17.85,17.84,17.84,15200.0,15.4483,15.4569,15.4483,15.4483,15200.0
2006-04-06 12:20:00,17.84,17.85,17.84,17.84,15900.0,15.4483,15.4569,15.4483,15.4483,15900.0
2006-04-06 12:25:00,17.85,17.85,17.84,17.84,16100.0,15.4569,15.4569,15.4483,15.4483,16100.0
2006-04-06 12:30:00,17.85,17.85,17.83,17.84,156400.0,15.4569,15.4569,15.4396,15.4483,156400.0
2006-04-06 12:35:00,17.84,17.84,17.82,17.83,33700.0,15.4483,15.4483,15.431,15.4396,33700.0
2006-04-06 12:40:00,17.83,17.83,17.82,17.82,8800.0,15.4396,15.4396,15.431,15.431,8800.0
2006-04-06 12:45:00,17.82,17.84,17.82,17.83,30400.0,15.431,15.4483,15.431,15.4396,30400.0
2006-04-06 12:50:00,17.83,17.84,17.83,17.84,13000.0,15.4396,15.4483,15.4396,15.4483,13000.0
2006-04-06 12:55:00,17.84,17.84,17.83,17.83,26100.0,15.4483,15.4483,15.4396,15.4396,26100.0
2006-04-06 13:00:00,17.84,17.84,17.83,17.83,18100.0,15.4483,15.4483,15.4396,15.4396,18100.0
2006-04-06 13:05:00,17.83,17.84,17.82,17.84,23100.0,15.4396,15.4483,15.431,15.4483,23100.0
2006-04-06 13:10:00,17.84,17.84,17.83,17.84,38600.0,15.4483,15.4483,15.4396,15.4483,38600.0
2006-04-06 13:15:00,17.83,17.84,17.83,17.84,12900.0,15.4396,15.4483,15.4396,15.4483,12900.0
2006-04-06 13:20:00,17.83,17.84,17.83,17.83,33500.0,15.4396,15.4483,15.4396,15.4396,33500.0
2006-04-06 13:25:00,17.83,17.83,17.81,17.81,22300.0,15.4396,15.4396,15.4223,15.4223,22300.0
2006-04-06 13:30:00,17.81,17.82,17.81,17.82,8000.0,15.4223,15.431,15.4223,15.431,8000.0
2006-04-06 13:35:00,17.82,17.84,17.81,17.84,38500.0,15.431,15.4483,15.4223,15.4483,38500.0
2006-04-06 13:40:00,17.84,17.85,17.83,17.85,23900.0,15.4483,15.4569,15.4396,15.4569,23900.0
2006-04-06 13:45:00,17.85,17.85,17.83,17.84,55900.0,15.4569,15.4569,15.4396,15.4483,55900.0
2006-04-06 13:50:00,17.83,17.84,17.82,17.83,16000.0,15.4396,15.4483,15.431,15.4396,16000.0
2006-04-06 13:55:00,17.84,17.84,17.83,17.84,12500.0,15.4483,15.4483,15.4396,15.4483,12500.0
2006-04-06 14:00:00,17.84,17.84,17.83,17.83,11800.0,15.4483,15.4483,15.4396,15.4396,11800.0
2006-04-06 14:05:00,17.84,17.84,17.83,17.83,35200.0,15.4483,15.4483,15.4396,15.4396,35200.0
2006-04-06 14:10:00,17.83,17.84,17.82,17.83,63100.0,15.4396,15.4483,15.431,15.4396,63100.0
2006-04-06 14:15:00,17.83,17.84,17.83,17.84,31000.0,15.4396,15.4483,15.4396,15.4483,31000.0
2006-04-06 14:20:00,17.83,17.84,17.82,17.82,39800.0,15.4396,15.4483,15.431,15.431,39800.0
2006-04-06 14:25:00,17.83,17.83,17.8,17.8,29800.0,15.4396,15.4396,15.4136,15.4136,29800.0
2006-04-06 14:30:00,17.8,17.81,17.8,17.8,58200.0,15.4136,15.4223,15.4136,15.4136,58200.0
2006-04-06 14:35:00,17.81,17.81,17.8,17.81,26000.0,15.4223,15.4223,15.4136,15.4223,26000.0
2006-04-06 14:40:00,17.81,17.81,17.78,17.79,76600.0,15.4223,15.4223,15.3963,15.405,76600.0
2006-04-06 14:45:00,17.79,17.79,17.78,17.79,29900.0,15.405,15.405,15.3963,15.405,29900.0
2006-04-06 14:50:00,17.78,17.8,17.78,17.8,37700.0,15.3963,15.4136,15.3963,15.4136,37700.0
2006-04-06 14:55:00,17.79,17.8,17.79,17.8,12800.0,15.405,15.4136,15.405,15.4136,12800.0
2006-04-06 15:00:00,17.79,17.8,17.79,17.8,29600.0,15.405,15.4136,15.405,15.4136,29600.0
2006-04-06 15:05:00,17.79,17.8,17.78,17.8,40900.0,15.405,15.4136,15.3963,15.4136,40900.0
2006-04-06 15:10:00,17.79,17.8,17.78,17.79,20200.0,15.405,15.4136,15.3963,15.405,20200.0
2006-04-06 15:15:00,17.79,17.8,17.78,17.8,13100.0,15.405,15.4136,15.3963,15.4136,13100.0
2006-04-06 15:20:00,17.8,17.8,17.78,17.79,43100.0,15.4136,15.4136,15.3963,15.405,43100.0
2006-04-06 15:25:00,17.78,17.79,17.77,17.77,66400.0,15.3963,15.405,15.3877,15.3877,66400.0
2006-04-06 15:30:00,17.77,17.78,17.75,17.76,59700.0,15.3877,15.3963,15.3703,15.379,59700.0
2006-04-06 15:35:00,17.76,17.76,17.75,17.75,32200.0,15.379,15.379,15.3703,15.3703,32200.0
2006-04-06 15:40:00,17.75,17.76,17.73,17.74,67500.0,15.3703,15.379,15.353,15.3617,67500.0
2006-04-06 15:45:00,17.73,17.74,17.7,17.71,211100.0,15.353,15.3617,15.327,15.3357,211100.0
2006-04-06 15:50:00,17.7,17.71,17.69,17.7,259600.0,15.327,15.3357,15.3184,15.327,259600.0
2006-04-06 15:55:00,17.7,17.71,17.69,17.7,158100.0,15.327,15.3357,15.3184,15.327,158100.0
2006-04-07 09:30:00,17.8,17.83,17.79,17.83,69700.0,15.4136,15.4396,15.405,15.4396,69700.0
2006-04-07 09:35:00,17.82,17.85,17.81,17.84,28100.0,15.431,15.4569,15.4223,15.4483,28100.0
2006-04-07 09:40:00,17.84,17.85,17.81,17.82,52100.0,15.4483,15.4569,15.4223,15.431,52100.0
2006-04-07 09:45:00,17.82,17.83,17.8,17.8,50100.0,15.431,15.4396,15.4136,15.4136,50100.0
2006-04-07 09:50:00,17.8,17.81,17.8,17.81,20500.0,15.4136,15.4223,15.4136,15.4223,20500.0
2006-04-07 09:55:00,17.81,17.81,17.8,17.8,22600.0,15.4223,15.4223,15.4136,15.4136,22600.0
2006-04-07 10:00:00,17.8,17.81,17.8,17.8,5700.0,15.4136,15.4223,15.4136,15.4136,5700.0
2006-04-07 10:05:00,17.81,17.81,17.8,17.81,7300.0,15.4223,15.4223,15.4136,15.4223,7300.0
2006-04-07 10:10:00,17.81,17.81,17.8,17.81,12900.0,15.4223,15.4223,15.4136,15.4223,12900.0
2006-04-07 10:15:00,17.8,17.81,17.8,17.8,39100.0,15.4136,15.4223,15.4136,15.4136,39100.0
2006-04-07 10:20:00,17.79,17.79,17.76,17.78,42700.0,15.405,15.405,15.379,15.3963,42700.0
2006-04-07 10:25:00,17.77,17.79,17.77,17.78,19800.0,15.3877,15.405,15.3877,15.3963,19800.0
2006-04-07 10:30:00,17.78,17.78,17.75,17.77,37100.0,15.3963,15.3963,15.3703,15.3877,37100.0
2006-04-07 10:35:00,17.77,17.78,17.77,17.78,18900.0,15.3877,15.3963,15.3877,15.3963,18900.0
2006-04-07 10:40:00,17.78,17.8,17.78,17.78,44200.0,15.3963,15.4136,15.3963,15.3963,44200.0
2006-04-07 10:45:00,17.78,17.79,17.75,17.75,100100.0,15.3963,15.405,15.3703,15.3703,100100.0
2006-04-07 10:50:00,17.74,17.76,17.74,17.75,83400.0,15.3617,15.379,15.3617,15.3703,83400.0
2006-04-07 10:55:00,17.76,17.76,17.73,17.73,52800.0,15.379,15.379,15.353,15.353,52800.0
2006-04-07 11:00:00,17.73,17.73,17.7,17.73,88800.0,15.353,15.353,15.327,15.353,88800.0
2006-04-07 11:05:00,17.72,17.74,17.72,17.73,18400.0,15.3444,15.3617,15.3444,15.353,18400.0
2006-04-07 11:10:00,17.73,17.73,17.69,17.7,57900.0,15.353,15.353,15.3184,15.327,57900.0
2006-04-07 11:15:00,17.7,17.7,17.69,17.7,36700.0,15.327,15.327,15.3184,15.327,36700.0
2006-04-07 11:20:00,17.7,17.7,17.69,17.7,12000.0,15.327,15.327,15.3184,15.327,12000.0
2006-04-07 11:25:00,17.7,17.7,17.69,17.7,10300.0,15.327,15.327,15.3184,15.327,10300.0
2006-04-07 11:30:00,17.69,17.71,17.69,17.7,81000.0,15.3184,15.3357,15.3184,15.327,81000.0
2006-04-07 11:35:00,17.7,17.71,17.69,17.69,65500.0,15.327,15.3357,15.3184,15.3184,65500.0
2006-04-07 11:40:00,17.69,17.69,17.66,17.66,35700.0,15.3184,15.3184,15.2924,15.2924,35700.0
2006-04-07 11:45:00,17.66,17.67,17.65,17.65,23900.0,15.2924,15.3011,15.2837,15.2837,23900.0
2006-04-07 11:50:00,17.65,17.68,17.65,17.65,89800.0,15.2837,15.3097,15.2837,15.2837,89800.0
2006-04-07 11:55:00,17.65,17.66,17.65,17.65,18500.0,15.2837,15.2924,15.2837,15.2837,18500.0
2006-04-07 12:00:00,17.66,17.66,17.65,17.66,37800.0,15.2924,15.2924,15.2837,15.2924,37800.0
2006-04-07 12:05:00,17.66,17.66,17.65,17.66,13400.0,15.2924,15.2924,15.2837,15.2924,13400.0
2006-04-07 12:10:00,17.65,17.66,17.65,17.65,16800.0,15.2837,15.2924,15.2837,15.2837,16800.0
2006-04-07 12:15:00,17.66,17.66,17.65,17.66,5500.0,15.2924,15.2924,15.2837,15.2924,5500.0
2006-04-07 12:20:00,17.66,17.66,17.65,17.66,17800.0,15.2924,15.2924,15.2837,15.2924,17800.0
2006-04-07 12:25:00,17.66,17.68,17.65,17.68,46300.0,15.2924,15.3097,15.2837,15.3097,46300.0
2006-04-07 12:30:00,17.67,17.7,17.67,17.69,34500.0,15.3011,15.327,15.3011,15.3184,34500.0
2006-04-07 12:35:00,17.7,17.71,17.69,17.71,50100.0,15.327,15.3357,15.3184,15.3357,50100.0
2006-04-07 12:40:00,17.7,17.72,17.7,17.71,29500.0,15.327,15.3444,15.327,15.3357,29500.0
2006-04-07 12:45:00,17.71,17.72,17.71,17.72,14500.0,15.3357,15.3444,15.3357,15.3444,14500.0
2006-04-07 12:50:00,17.72,17.72,17.71,17.72,14100.0,15.3444,15.3444,15.3357,15.3444,14100.0
2006-04-07 12:55:00,17.72,17.72,17.71,17.72,27000.0,15.3444,15.3444,15.3357,15.3444,27000.0
2006-04-07 13:00:00,17.73,17.73,17.7,17.7,97900.0,15.353,15.353,15.327,15.327,97900.0
2006-04-07 13:05:00,17.7,17.71,17.7,17.71,116300.0,15.327,15.3357,15.327,15.3357,116300.0
2006-04-07 13:10:00,17.71,17.72,17.7,17.7,172600.0,15.3357,15.3444,15.327,15.327,172600.0
2006-04-07 13:15:00,17.7,17.72,17.7,17.7,40400.0,15.327,15.3444,15.327,15.327,40400.0
2006-04-07 13:20:00,17.7,17.71,17.7,17.7,71600.0,15.327,15.3357,15.327,15.327,71600.0
2006-04-07 13:25:00,17.7,17.71,17.7,17.7,46200.0,15.327,15.3357,15.327,15.327,46200.0
2006-04-07 13:30:00,17.69,17.71,17.69,17.7,16400.0,15.3184,15.3357,15.3184,15.327,16400.0
2006-04-07 13:35:00,17.71,17.71,17.67,17.7,65000.0,15.3357,15.3357,15.3011,15.327,65000.0
2006-04-07 13:40:00,17.7,17.7,17.65,17.66,21300.0,15.327,15.327,15.2837,15.2924,21300.0
2006-04-07 13:45:00,17.66,17.67,17.65,17.65,16800.0,15.2924,15.3011,15.2837,15.2837,16800.0
2006-04-07 13:50:00,17.65,17.67,17.65,17.67,9100.0,15.2837,15.3011,15.2837,15.3011,9100.0
2006-04-07 13:55:00,17.66,17.67,17.65,17.67,13500.0,15.2924,15.3011,15.2837,15.3011,13500.0
2006-04-07 14:00:00,17.66,17.67,17.66,17.67,8800.0,15.2924,15.3011,15.2924,15.3011,8800.0
2006-04-07 14:05:00,17.67,17.68,17.66,17.68,21100.0,15.3011,15.3097,15.2924,15.3097,21100.0
2006-04-07 14:10:00,17.67,17.68,17.67,17.68,12700.0,15.3011,15.3097,15.3011,15.3097,12700.0
2006-04-07 14:15:00,17.68,17.7,17.68,17.69,30700.0,15.3097,15.327,15.3097,15.3184,30700.0
2006-04-07 14:20:00,17.7,17.7,17.69,17.7,23400.0,15.327,15.327,15.3184,15.327,23400.0
2006-04-07 14:25:00,17.69,17.7,17.69,17.69,5800.0,15.3184,15.327,15.3184,15.3184,5800.0
2006-04-07 14:30:00,17.69,17.7,17.69,17.69,18900.0,15.3184,15.327,15.3184,15.3184,18900.0
2006-04-07 14:35:00,17.7,17.71,17.68,17.69,46400.0,15.327,15.3357,15.3097,15.3184,46400.0
2006-04-07 14:40:00,17.68,17.7,17.68,17.68,26000.0,15.3097,15.327,15.3097,15.3097,26000.0
2006-04-07 14:45:00,17.68,17.69,17.68,17.69,147600.0,15.3097,15.3184,15.3097,15.3184,147600.0
2006-04-07 14:50:00,17.69,17.7,17.66,17.68,39300.0,15.3184,15.327,15.2924,15.3097,39300.0
2006-04-07 14:55:00,17.68,17.69,17.67,17.69,18200.0,15.3097,15.3184,15.3011,15.3184,18200.0
2006-04-07 15:00:00,17.69,17.69,17.66,17.67,31900.0,15.3184,15.3184,15.2924,15.3011,31900.0
2006-04-07 15:05:00,17.67,17.67,17.65,17.65,116100.0,15.3011,15.3011,15.2837,15.2837,116100.0
2006-04-07 15:10:00,17.66,17.66,17.65,17.65,21400.0,15.2924,15.2924,15.2837,15.2837,21400.0
2006-04-07 15:15:00,17.65,17.66,17.65,17.65,13000.0,15.2837,15.2924,15.2837,15.2837,13000.0
2006-04-07 15:20:00,17.65,17.66,17.64,17.65,25400.0,15.2837,15.2924,15.2751,15.2837,25400.0
2006-04-07 15:25:00,17.64,17.65,17.63,17.63,34200.0,15.2751,15.2837,15.2664,15.2664,34200.0
2006-04-07 15:30:00,17.64,17.64,17.63,17.64,36200.0,15.2751,15.2751,15.2664,15.2751,36200.0
2006-04-07 15:35:00,17.63,17.64,17.63,17.64,27000.0,15.2664,15.2751,15.2664,15.2751,27000.0
2006-04-07 15:40:00,17.63,17.65,17.63,17.64,58400.0,15.2664,15.2837,15.2664,15.2751,58400.0
2006-04-07 15:45:00,17.63,17.67,17.63,17.67,67100.0,15.2664,15.3011,15.2664,15.3011,67100.0
2006-04-07 15:50:00,17.66,17.68,17.65,17.68,44300.0,15.2924,15.3097,15.2837,15.3097,44300.0
2006-04-07 15:55:00,17.67,17.69,17.67,17.68,126500.0,15.3011,15.3184,15.3011,15.3097,126500.0
2006-04-10 09:30:00,17.65,17.69,17.65,17.68,144300.0,15.2837,15.3184,15.2837,15.3097,144300.0
2006-04-10 09:35:00,17.68,17.68,17.65,17.65,109600.0,15.3097,15.3097,15.2837,15.2837,109600.0
2006-04-10 09:40:00,17.65,17.65,17.62,17.62,17300.0,15.2837,15.2837,15.2578,15.2578,17300.0
2006-04-10 09:45:00,17.63,17.63,17.6,17.61,28500.0,15.2664,15.2664,15.2404,15.2491,28500.0
2006-04-10 09:50:00,17.6,17.6,17.57,17.57,16400.0,15.2404,15.2404,15.2145,15.2145,16400.0
2006-04-10 09:55:00,17.58,17.58,17.55,17.55,45800.0,15.2231,15.2231,15.1971,15.1971,45800.0
2006-04-10 10:00:00,17.56,17.56,17.55,17.55,64100.0,15.2058,15.2058,15.1971,15.1971,64100.0
2006-04-10 10:05:00,17.55,17.56,17.54,17.54,27400.0,15.1971,15.2058,15.1885,15.1885,27400.0
2006-04-10 10:10:00,17.54,17.54,17.52,17.52,27800.0,15.1885,15.1885,15.1712,15.1712,27800.0
2006-04-10 10:15:00,17.52,17.53,17.52,17.53,66700.0,15.1712,15.1798,15.1712,15.1798,66700.0
2006-04-10 10:20:00,17.53,17.56,17.52,17.54,177300.0,15.1798,15.2058,15.1712,15.1885,177300.0
2006-04-10 10:25:00,17.53,17.54,17.52,17.52,20800.0,15.1798,15.1885,15.1712,15.1712,20800.0
2006-04-10 10:30:00,17.52,17.53,17.52,17.53,27400.0,15.1712,15.1798,15.1712,15.1798,27400.0
2006-04-10 10:35:00,17.52,17.53,17.52,17.52,9200.0,15.1712,15.1798,15.1712,15.1712,9200.0
2006-04-10 10:40:00,17.52,17.53,17.52,17.53,10900.0,15.1712,15.1798,15.1712,15.1798,10900.0
2006-04-10 10:45:00,17.53,17.54,17.52,17.53,47000.0,15.1798,15.1885,15.1712,15.1798,47000.0
2006-04-10 10:50:00,17.52,17.53,17.52,17.52,5700.0,15.1712,15.1798,15.1712,15.1712,5700.0
2006-04-10 10:55:00,17.52,17.53,17.52,17.53,17700.0,15.1712,15.1798,15.1712,15.1798,17700.0
2006-04-10 11:00:00,17.53,17.55,17.53,17.54,22300.0,15.1798,15.1971,15.1798,15.1885,22300.0
2006-04-10 11:05:00,17.55,17.57,17.54,17.56,107900.0,15.1971,15.2145,15.1885,15.2058,107900.0
2006-04-10 11:10:00,17.56,17.56,17.54,17.55,49700.0,15.2058,15.2058,15.1885,15.1971,49700.0
2006-04-10 11:15:00,17.55,17.57,17.55,17.56,29800.0,15.1971,15.2145,15.1971,15.2058,29800.0
2006-04-10 11:20:00,17.56,17.57,17.56,17.56,10300.0,15.2058,15.2145,15.2058,15.2058,10300.0
2006-04-10 11:25:00,17.57,17.57,17.56,17.57,16800.0,15.2145,15.2145,15.2058,15.2145,16800.0
2006-04-10 11:30:00,17.56,17.57,17.56,17.56,28500.0,15.2058,15.2145,15.2058,15.2058,28500.0
2006-04-10 11:35:00,17.57,17.57,17.56,17.56,17400.0,15.2145,15.2145,15.2058,15.2058,17400.0
2006-04-10 11:40:00,17.56,17.57,17.56,17.57,54600.0,15.2058,15.2145,15.2058,15.2145,54600.0
2006-04-10 11:45:00,17.56,17.57,17.56,17.56,27400.0,15.2058,15.2145,15.2058,15.2058,27400.0
2006-04-10 11:50:00,17.56,17.57,17.56,17.56,14700.0,15.2058,15.2145,15.2058,15.2058,14700.0
2006-04-10 11:55:00,17.57,17.57,17.56,17.57,8400.0,15.2145,15.2145,15.2058,15.2145,8400.0
2006-04-10 12:00:00,17.57,17.58,17.56,17.57,40700.0,15.2145,15.2231,15.2058,15.2145,40700.0
2006-04-10 12:05:00,17.57,17.58,17.56,17.58,51000.0,15.2145,15.2231,15.2058,15.2231,51000.0
2006-04-10 12:10:00,17.58,17.59,17.57,17.59,14300.0,15.2231,15.2318,15.2145,15.2318,14300.0
2006-04-10 12:15:00,17.59,17.6,17.58,17.59,7800.0,15.2318,15.2404,15.2231,15.2318,7800.0
2006-04-10 12:20:00,17.58,17.62,17.58,17.6,49300.0,15.2231,15.2578,15.2231,15.2404,49300.0
2006-04-10 12:25:00,17.6,17.61,17.6,17.6,2900.0,15.2404,15.2491,15.2404,15.2404,2900.0
2006-04-10 12:30:00,17.61,17.61,17.6,17.6,12100.0,15.2491,15.2491,15.2404,15.2404,12100.0
2006-04-10 12:35:00,17.61,17.61,17.6,17.6,20800.0,15.2491,15.2491,15.2404,15.2404,20800.0
2006-04-10 12:40:00,17.6,17.62,17.6,17.61,16000.0,15.2404,15.2578,15.2404,15.2491,16000.0
2006-04-10 12:45:00,17.61,17.62,17.61,17.62,27700.0,15.2491,15.2578,15.2491,15.2578,27700.0
2006-04-10 12:50:00,17.62,17.62,17.61,17.62,19500.0,15.2578,15.2578,15.2491,15.2578,19500.0
2006-04-10 12:55:00,17.61,17.62,17.61,17.61,5300.0,15.2491,15.2578,15.2491,15.2491,5300.0
2006-04-10 13:00:00,17.61,17.63,17.61,17.62,24700.0,15.2491,15.2664,15.2491,15.2578,24700.0
2006-04-10 13:05:00,17.62,17.63,17.62,17.63,24200.0,15.2578,15.2664,15.2578,15.2664,24200.0
2006-04-10 13:10:00,17.63,17.64,17.62,17.63,23700.0,15.2664,15.2751,15.2578,15.2664,23700.0
2006-04-10 13:15:00,17.63,17.65,17.63,17.64,48100.0,15.2664,15.2837,15.2664,15.2751,48100.0
2006-04-10 13:20:00,17.64,17.66,17.64,17.65,27700.0,15.2751,15.2924,15.2751,15.2837,27700.0
2006-04-10 13:25:00,17.65,17.68,17.65,17.68,121600.0,15.2837,15.3097,15.2837,15.3097,121600.0
2006-04-10 13:30:00,17.67,17.68,17.66,17.66,11900.0,15.3011,15.3097,15.2924,15.2924,11900.0
2006-04-10 13:35:00,17.66,17.66,17.65,17.65,13700.0,15.2924,15.2924,15.2837,15.2837,13700.0
2006-04-10 13:40:00,17.65,17.65,17.64,17.65,25600.0,15.2837,15.2837,15.2751,15.2837,25600.0
2006-04-10 13:45:00,17.65,17.67,17.64,17.66,43700.0,15.2837,15.3011,15.2751,15.2924,43700.0
2006-04-10 13:50:00,17.67,17.67,17.66,17.66,24200.0,15.3011,15.3011,15.2924,15.2924,24200.0
2006-04-10 13:55:00,17.66,17.67,17.65,17.66,9900.0,15.2924,15.3011,15.2837,15.2924,9900.0
2006-04-10 14:00:00,17.66,17.67,17.65,17.66,8800.0,15.2924,15.3011,15.2837,15.2924,8800.0
2006-04-10 14:05:00,17.66,17.67,17.65,17.65,18500.0,15.2924,15.3011,15.2837,15.2837,18500.0
2006-04-10 14:10:00,17.65,17.65,17.63,17.63,26800.0,15.2837,15.2837,15.2664,15.2664,26800.0
2006-04-10 14:15:00,17.63,17.64,17.62,17.62,78300.0,15.2664,15.2751,15.2578,15.2578,78300.0
2006-04-10 14:20:00,17.62,17.63,17.61,17.61,32800.0,15.2578,15.2664,15.2491,15.2491,32800.0
2006-04-10 14:25:00,17.61,17.62,17.61,17.61,32100.0,15.2491,15.2578,15.2491,15.2491,32100.0
2006-04-10 14:30:00,17.61,17.62,17.61,17.62,108800.0,15.2491,15.2578,15.2491,15.2578,108800.0
2006-04-10 14:35:00,17.62,17.62,17.58,17.59,45900.0,15.2578,15.2578,15.2231,15.2318,45900.0
2006-04-10 14:40:00,17.6,17.6,17.55,17.59,24500.0,15.2404,15.2404,15.1971,15.2318,24500.0
2006-04-10 14:45:00,17.6,17.6,17.58,17.58,114700.0,15.2404,15.2404,15.2231,15.2231,114700.0
2006-04-10 14:50:00,17.58,17.58,17.54,17.54,102300.0,15.2231,15.2231,15.1885,15.1885,102300.0
2006-04-10 14:55:00,17.54,17.55,17.52,17.52,64000.0,15.1885,15.1971,15.1712,15.1712,64000.0
2006-04-10 15:00:00,17.52,17.53,17.52,17.52,57000.0,15.1712,15.1798,15.1712,15.1712,57000.0
2006-04-10 15:05:00,17.52,17.53,17.52,17.52,22400.0,15.1712,15.1798,15.1712,15.1712,22400.0
2006-04-10 15:10:00,17.52,17.53,17.5,17.5,113900.0,15.1712,15.1798,15.1539,15.1539,113900.0
2006-04-10 15:15:00,17.5,17.51,17.5,17.5,67200.0,15.1539,15.1625,15.1539,15.1539,67200.0
2006-04-10 15:20:00,17.5,17.51,17.5,17.5,19200.0,15.1539,15.1625,15.1539,15.1539,19200.0
2006-04-10 15:25:00,17.5,17.51,17.48,17.49,50900.0,15.1539,15.1625,15.1365,15.1452,50900.0
2006-04-10 15:30:00,17.48,17.49,17.47,17.47,34400.0,15.1365,15.1452,15.1279,15.1279,34400.0
2006-04-10 15:35:00,17.48,17.48,17.46,17.48,49000.0,15.1365,15.1365,15.1192,15.1365,49000.0
2006-04-10 15:40:00,17.47,17.48,17.47,17.47,61700.0,15.1279,15.1365,15.1279,15.1279,61700.0
2006-04-10 15:45:00,17.48,17.49,17.47,17.49,65200.0,15.1365,15.1452,15.1279,15.1452,65200.0
2006-04-10 15:50:00,17.48,17.5,17.48,17.49,46700.0,15.1365,15.1539,15.1365,15.1452,46700.0
2006-04-10 15:55:00,17.5,17.5,17.49,17.5,101200.0,15.1539,15.1539,15.1452,15.1539,101200.0
2006-04-11 09:30:00,17.44,17.48,17.42,17.47,101300.0,15.1019,15.1365,15.0846,15.1279,101300.0
2006-04-11 09:35:00,17.47,17.48,17.44,17.44,32600.0,15.1279,15.1365,15.1019,15.1019,32600.0
2006-04-11 09:40:00,17.44,17.45,17.43,17.44,48800.0,15.1019,15.1106,15.0932,15.1019,48800.0
2006-04-11 09:45:00,17.44,17.44,17.38,17.38,25000.0,15.1019,15.1019,15.0499,15.0499,25000.0
2006-04-11 09:50:00,17.4,17.4,17.36,17.37,40000.0,15.0673,15.0673,15.0326,15.0413,40000.0
2006-04-11 09:55:00,17.37,17.43,17.37,17.4,44700.0,15.0413,15.0932,15.0413,15.0673,44700.0
2006-04-11 10:00:00,17.4,17.41,17.39,17.39,9800.0,15.0673,15.0759,15.0586,15.0586,9800.0
2006-04-11 10:05:00,17.39,17.4,17.36,17.36,23100.0,15.0586,15.0673,15.0326,15.0326,23100.0
2006-04-11 10:10:00,17.36,17.36,17.33,17.34,50600.0,15.0326,15.0326,15.0066,15.0153,50600.0
2006-04-11 10:15:00,17.34,17.34,17.29,17.3,16800.0,15.0153,15.0153,14.972,14.9807,16800.0
2006-04-11 10:20:00,17.3,17.31,17.24,17.25,62600.0,14.9807,14.9893,14.9287,14.9374,62600.0
2006-04-11 10:25:00,17.25,17.29,17.25,17.27,48500.0,14.9374,14.972,14.9374,14.9547,48500.0
2006-04-11 10:30:00,17.27,17.29,17.25,17.28,44900.0,14.9547,14.972,14.9374,14.9633,44900.0
2006-04-11 10:35:00,17.28,17.29,17.26,17.28,39200.0,14.9633,14.972,14.946,14.9633,39200.0
2006-04-11 10:40:00,17.29,17.29,17.23,17.24,31500.0,14.972,14.972,14.92,14.9287,31500.0
2006-04-11 10:45:00,17.24,17.25,17.23,17.25,38600.0,14.9287,14.9374,14.92,14.9374,38600.0
2006-04-11 10:50:00,17.24,17.26,17.24,17.25,46700.0,14.9287,14.946,14.9287,14.9374,46700.0
2006-04-11 10:55:00,17.25,17.25,17.22,17.23,29300.0,14.9374,14.9374,14.9114,14.92,29300.0
2006-04-11 11:00:00,17.23,17.24,17.16,17.23,57500.0,14.92,14.9287,14.8594,14.92,57500.0
2006-04-11 11:05:00,17.22,17.23,17.22,17.23,43700.0,14.9114,14.92,14.9114,14.92,43700.0
2006-04-11 11:10:00,17.23,17.23,17.22,17.23,31000.0,14.92,14.92,14.9114,14.92,31000.0
2006-04-11 11:15:00,17.23,17.23,17.2,17.21,40700.0,14.92,14.92,14.8941,14.9027,40700.0
2006-04-11 11:20:00,17.23,17.23,17.19,17.2,58500.0,14.92,14.92,14.8854,14.8941,58500.0
2006-04-11 11:25:00,17.2,17.21,17.19,17.21,120700.0,14.8941,14.9027,14.8854,14.9027,120700.0
2006-04-11 11:30:00,17.21,17.25,17.21,17.25,172400.0,14.9027,14.9374,14.9027,14.9374,172400.0
2006-04-11 11:35:00,17.25,17.25,17.23,17.25,142700.0,14.9374,14.9374,14.92,14.9374,142700.0
2006-04-11 11:40:00,17.24,17.3,17.24,17.29,68400.0,14.9287,14.9807,14.9287,14.972,68400.0
2006-04-11 11:45:00,17.3,17.3,17.29,17.29,57500.0,14.9807,14.9807,14.972,14.972,57500.0
2006-04-11 11:50:00,17.29,17.3,17.28,17.3,100300.0,14.972,14.9807,14.9633,14.9807,100300.0
2006-04-11 11:55:00,17.3,17.3,17.29,17.3,91000.0,14.9807,14.9807,14.972,14.9807,91000.0
2006-04-11 12:00:00,17.3,17.34,17.3,17.33,118600.0,14.9807,15.0153,14.9807,15.0066,118600.0
2006-04-11 12:05:00,17.33,17.35,17.33,17.34,33200.0,15.0066,15.024,15.0066,15.0153,33200.0
2006-04-11 12:10:00,17.33,17.35,17.32,17.34,41200.0,15.0066,15.024,14.998,15.0153,41200.0
2006-04-11 12:15:00,17.34,17.36,17.34,17.35,38900.0,15.0153,15.0326,15.0153,15.024,38900.0
2006-04-11 12:20:00,17.35,17.36,17.35,17.35,23200.0,15.024,15.0326,15.024,15.024,23200.0
2006-04-11 12:25:00,17.35,17.36,17.33,17.34,25300.0,15.024,15.0326,15.0066,15.0153,25300.0
2006-04-11 12:30:00,17.34,17.34,17.29,17.29,30100.0,15.0153,15.0153,14.972,14.972,30100.0
2006-04-11 12:35:00,17.29,17.29,17.26,17.27,31300.0,14.972,14.972,14.946,14.9547,31300.0
2006-04-11 12:40:00,17.27,17.31,17.26,17.3,75600.0,14.9547,14.9893,14.946,14.9807,75600.0
2006-04-11 12:45:00,17.31,17.32,17.31,17.32,16600.0,14.9893,14.998,14.9893,14.998,16600.0
2006-04-11 12:50:00,17.32,17.32,17.3,17.3,17200.0,14.998,14.998,14.9807,14.9807,17200.0
2006-04-11 12:55:00,17.3,17.31,17.3,17.3,217000.0,14.9807,14.9893,14.9807,14.9807,217000.0
2006-04-11 13:00:00,17.3,17.31,17.3,17.3,11900.0,14.9807,14.9893,14.9807,14.9807,11900.0
2006-04-11 13:05:00,17.31,17.32,17.31,17.31,11400.0,14.9893,14.998,14.9893,14.9893,11400.0
2006-04-11 13:10:00,17.32,17.32,17.31,17.31,18500.0,14.998,14.998,14.9893,14.9893,18500.0
2006-04-11 13:15:00,17.32,17.33,17.31,17.32,20200.0,14.998,15.0066,14.9893,14.998,20200.0
2006-04-11 13:20:00,17.33,17.35,17.32,17.34,34900.0,15.0066,15.024,14.998,15.0153,34900.0
2006-04-11 13:25:00,17.35,17.35,17.33,17.34,28500.0,15.024,15.024,15.0066,15.0153,28500.0
2006-04-11 13:30:00,17.33,17.33,17.29,17.29,70400.0,15.0066,15.0066,14.972,14.972,70400.0
2006-04-11 13:35:00,17.3,17.31,17.29,17.29,40400.0,14.9807,14.9893,14.972,14.972,40400.0
2006-04-11 13:40:00,17.29,17.3,17.28,17.3,23500.0,14.972,14.9807,14.9633,14.9807,23500.0
2006-04-11 13:45:00,17.29,17.3,17.29,17.3,46600.0,14.972,14.9807,14.972,14.9807,46600.0
2006-04-11 13:50:00,17.29,17.3,17.29,17.29,6200.0,14.972,14.9807,14.972,14.972,6200.0
2006-04-11 13:55:00,17.3,17.31,17.29,17.3,39300.0,14.9807,14.9893,14.972,14.9807,39300.0
2006-04-11 14:00:00,17.29,17.31,17.29,17.3,32500.0,14.972,14.9893,14.972,14.9807,32500.0
2006-04-11 14:05:00,17.3,17.32,17.3,17.31,15200.0,14.9807,14.998,14.9807,14.9893,15200.0
2006-04-11 14:10:00,17.31,17.31,17.3,17.3,11000.0,14.9893,14.9893,14.9807,14.9807,11000.0
2006-04-11 14:15:00,17.31,17.31,17.29,17.3,51600.0,14.9893,14.9893,14.972,14.9807,51600.0
2006-04-11 14:20:00,17.31,17.32,17.3,17.32,21800.0,14.9893,14.998,14.9807,14.998,21800.0
2006-04-11 14:25:00,17.31,17.32,17.28,17.3,57700.0,14.9893,14.998,14.9633,14.9807,57700.0
2006-04-11 14:30:00,17.3,17.31,17.3,17.31,2900.0,14.9807,14.9893,14.9807,14.9893,2900.0
2006-04-11 14:35:00,17.31,17.31,17.29,17.3,25300.0,14.9893,14.9893,14.972,14.9807,25300.0
2006-04-11 14:40:00,17.3,17.33,17.29,17.29,61600.0,14.9807,15.0066,14.972,14.972,61600.0
2006-04-11 14:45:00,17.29,17.3,17.29,17.3,41600.0,14.972,14.9807,14.972,14.9807,41600.0
2006-04-11 14:50:00,17.3,17.31,17.29,17.29,47400.0,14.9807,14.9893,14.972,14.972,47400.0
2006-04-11 14:55:00,17.3,17.31,17.29,17.3,40900.0,14.9807,14.9893,14.972,14.9807,40900.0
2006-04-11 15:00:00,17.3,17.3,17.29,17.29,82400.0,14.9807,14.9807,14.972,14.972,82400.0
2006-04-11 15:05:00,17.29,17.3,17.29,17.29,72900.0,14.972,14.9807,14.972,14.972,72900.0
2006-04-11 15:10:00,17.3,17.3,17.29,17.29,13800.0,14.9807,14.9807,14.972,14.972,13800.0
2006-04-11 15:15:00,17.29,17.3,17.29,17.3,21900.0,14.972,14.9807,14.972,14.9807,21900.0
2006-04-11 15:20:00,17.29,17.3,17.29,17.29,37300.0,14.972,14.9807,14.972,14.972,37300.0
2006-04-11 15:25:00,17.29,17.3,17.28,17.29,88600.0,14.972,14.9807,14.9633,14.972,88600.0
2006-04-11 15:30:00,17.29,17.29,17.27,17.27,21700.0,14.972,14.972,14.9547,14.9547,21700.0
2006-04-11 15:35:00,17.27,17.28,17.26,17.27,14200.0,14.9547,14.9633,14.946,14.9547,14200.0
2006-04-11 15:40:00,17.26,17.27,17.25,17.26,77100.0,14.946,14.9547,14.9374,14.946,77100.0
2006-04-11 15:45:00,17.26,17.28,17.25,17.27,78700.0,14.946,14.9633,14.9374,14.9547,78700.0
2006-04-11 15:50:00,17.27,17.27,17.26,17.27,62000.0,14.9547,14.9547,14.946,14.9547,62000.0
2006-04-11 15:55:00,17.26,17.27,17.25,17.26,155700.0,14.946,14.9547,14.9374,14.946,155700.0
2006-04-12 09:30:00,17.23,17.28,17.23,17.26,103500.0,14.92,14.9633,14.92,14.946,103500.0
2006-04-12 09:35:00,17.26,17.28,17.25,17.27,17100.0,14.946,14.9633,14.9374,14.9547,17100.0
2006-04-12 09:40:00,17.27,17.32,17.26,17.32,27300.0,14.9547,14.998,14.946,14.998,27300.0
2006-04-12 09:45:00,17.33,17.33,17.29,17.29,15400.0,15.0066,15.0066,14.972,14.972,15400.0
2006-04-12 09:50:00,17.28,17.29,17.25,17.25,21700.0,14.9633,14.972,14.9374,14.9374,21700.0
2006-04-12 09:55:00,17.25,17.27,17.25,17.27,23400.0,14.9374,14.9547,14.9374,14.9547,23400.0
2006-04-12 10:00:00,17.27,17.28,17.27,17.27,20200.0,14.9547,14.9633,14.9547,14.9547,20200.0
2006-04-12 10:05:00,17.27,17.35,17.27,17.35,39100.0,14.9547,15.024,14.9547,15.024,39100.0
2006-04-12 10:10:00,17.35,17.41,17.35,17.37,65400.0,15.024,15.0759,15.024,15.0413,65400.0
2006-04-12 10:15:00,17.38,17.39,17.35,17.37,45600.0,15.0499,15.0586,15.024,15.0413,45600.0
2006-04-12 10:20:00,17.37,17.37,17.36,17.37,22100.0,15.0413,15.0413,15.0326,15.0413,22100.0
2006-04-12 10:25:00,17.37,17.37,17.35,17.35,35900.0,15.0413,15.0413,15.024,15.024,35900.0
2006-04-12 10:30:00,17.36,17.36,17.33,17.33,54400.0,15.0326,15.0326,15.0066,15.0066,54400.0
2006-04-12 10:35:00,17.33,17.38,17.32,17.37,60400.0,15.0066,15.0499,14.998,15.0413,60400.0
2006-04-12 10:40:00,17.37,17.38,17.35,17.35,23800.0,15.0413,15.0499,15.024,15.024,23800.0
2006-04-12 10:45:00,17.35,17.36,17.35,17.36,87600.0,15.024,15.0326,15.024,15.0326,87600.0
2006-04-12 10:50:00,17.36,17.38,17.35,17.37,48400.0,15.0326,15.0499,15.024,15.0413,48400.0
2006-04-12 10:55:00,17.38,17.39,17.38,17.39,215500.0,15.0499,15.0586,15.0499,15.0586,215500.0
2006-04-12 11:00:00,17.39,17.39,17.38,17.38,150700.0,15.0586,15.0586,15.0499,15.0499,150700.0
2006-04-12 11:05:00,17.38,17.39,17.36,17.38,26800.0,15.0499,15.0586,15.0326,15.0499,26800.0
2006-04-12 11:10:00,17.37,17.43,17.37,17.42,28900.0,15.0413,15.0932,15.0413,15.0846,28900.0
2006-04-12 11:15:00,17.42,17.43,17.39,17.4,16900.0,15.0846,15.0932,15.0586,15.0673,16900.0
2006-04-12 11:20:00,17.39,17.43,17.39,17.42,40900.0,15.0586,15.0932,15.0586,15.0846,40900.0
2006-04-12 11:25:00,17.42,17.43,17.41,17.42,21700.0,15.0846,15.0932,15.0759,15.0846,21700.0
2006-04-12 11:30:00,17.42,17.43,17.41,17.42,15300.0,15.0846,15.0932,15.0759,15.0846,15300.0
2006-04-12 11:35:00,17.43,17.44,17.42,17.44,51400.0,15.0932,15.1019,15.0846,15.1019,51400.0
2006-04-12 11:40:00,17.43,17.45,17.43,17.45,40900.0,15.0932,15.1106,15.0932,15.1106,40900.0
2006-04-12 11:45:00,17.45,17.48,17.45,17.46,23900.0,15.1106,15.1365,15.1106,15.1192,23900.0
2006-04-12 11:50:00,17.46,17.46,17.43,17.43,22300.0,15.1192,15.1192,15.0932,15.0932,22300.0
2006-04-12 11:55:00,17.43,17.46,17.42,17.45,28800.0,15.0932,15.1192,15.0846,15.1106,28800.0
2006-04-12 12:00:00,17.45,17.49,17.45,17.48,44700.0,15.1106,15.1452,15.1106,15.1365,44700.0
2006-04-12 12:05:00,17.47,17.48,17.47,17.47,9800.0,15.1279,15.1365,15.1279,15.1279,9800.0
2006-04-12 12:10:00,17.47,17.5,17.47,17.48,37800.0,15.1279,15.1539,15.1279,15.1365,37800.0
2006-04-12 12:15:00,17.48,17.49,17.47,17.48,11200.0,15.1365,15.1452,15.1279,15.1365,11200.0
2006-04-12 12:20:00,17.47,17.49,17.47,17.48,19100.0,15.1279,15.1452,15.1279,15.1365,19100.0
2006-04-12 12:25:00,17.48,17.49,17.48,17.48,9900.0,15.1365,15.1452,15.1365,15.1365,9900.0
2006-04-12 12:30:00,17.49,17.53,17.48,17.53,24700.0,15.1452,15.1798,15.1365,15.1798,24700.0
2006-04-12 12:35:00,17.54,17.55,17.54,17.54,31400.0,15.1885,15.1971,15.1885,15.1885,31400.0
2006-04-12 12:40:00,17.54,17.54,17.51,17.51,16100.0,15.1885,15.1885,15.1625,15.1625,16100.0
2006-04-12 12:45:00,17.51,17.52,17.51,17.51,10200.0,15.1625,15.1712,15.1625,15.1625,10200.0
2006-04-12 12:50:00,17.51,17.52,17.51,17.52,9300.0,15.1625,15.1712,15.1625,15.1712,9300.0
2006-04-12 12:55:00,17.51,17.52,17.51,17.52,3800.0,15.1625,15.1712,15.1625,15.1712,3800.0
2006-04-12 13:00:00,17.52,17.53,17.51,17.53,38700.0,15.1712,15.1798,15.1625,15.1798,38700.0
2006-04-12 13:05:00,17.53,17.54,17.52,17.52,15000.0,15.1798,15.1885,15.1712,15.1712,15000.0
2006-04-12 13:10:00,17.52,17.53,17.52,17.52,6500.0,15.1712,15.1798,15.1712,15.1712,6500.0
2006-04-12 13:15:00,17.52,17.53,17.52,17.53,9400.0,15.1712,15.1798,15.1712,15.1798,9400.0
2006-04-12 13:20:00,17.52,17.55,17.52,17.55,36100.0,15.1712,15.1971,15.1712,15.1971,36100.0
2006-04-12 13:25:00,17.54,17.55,17.54,17.55,39600.0,15.1885,15.1971,15.1885,15.1971,39600.0
2006-04-12 13:30:00,17.55,17.56,17.54,17.55,16800.0,15.1971,15.2058,15.1885,15.1971,16800.0
2006-04-12 13:35:00,17.55,17.56,17.55,17.55,11500.0,15.1971,15.2058,15.1971,15.1971,11500.0
2006-04-12 13:40:00,17.55,17.56,17.55,17.55,13400.0,15.1971,15.2058,15.1971,15.1971,13400.0
2006-04-12 13:45:00,17.55,17.58,17.55,17.58,67500.0,15.1971,15.2231,15.1971,15.2231,67500.0
2006-04-12 13:50:00,17.58,17.6,17.57,17.6,52500.0,15.2231,15.2404,15.2145,15.2404,52500.0
2006-04-12 13:55:00,17.59,17.6,17.57,17.57,29000.0,15.2318,15.2404,15.2145,15.2145,29000.0
2006-04-12 14:00:00,17.58,17.58,17.57,17.58,26400.0,15.2231,15.2231,15.2145,15.2231,26400.0
2006-04-12 14:05:00,17.58,17.58,17.56,17.56,25500.0,15.2231,15.2231,15.2058,15.2058,25500.0
2006-04-12 14:10:00,17.56,17.57,17.55,17.56,36500.0,15.2058,15.2145,15.1971,15.2058,36500.0
2006-04-12 14:15:00,17.57,17.58,17.56,17.57,33600.0,15.2145,15.2231,15.2058,15.2145,33600.0
2006-04-12 14:20:00,17.57,17.58,17.57,17.58,20500.0,15.2145,15.2231,15.2145,15.2231,20500.0
2006-04-12 14:25:00,17.57,17.58,17.57,17.58,10700.0,15.2145,15.2231,15.2145,15.2231,10700.0
2006-04-12 14:30:00,17.57,17.58,17.57,17.57,15100.0,15.2145,15.2231,15.2145,15.2145,15100.0
2006-04-12 14:35:00,17.58,17.58,17.57,17.57,11200.0,15.2231,15.2231,15.2145,15.2145,11200.0
2006-04-12 14:40:00,17.57,17.58,17.57,17.58,15200.0,15.2145,15.2231,15.2145,15.2231,15200.0
2006-04-12 14:45:00,17.57,17.58,17.57,17.57,18400.0,15.2145,15.2231,15.2145,15.2145,18400.0
2006-04-12 14:50:00,17.57,17.58,17.55,17.55,33000.0,15.2145,15.2231,15.1971,15.1971,33000.0
2006-04-12 14:55:00,17.55,17.56,17.55,17.55,16200.0,15.1971,15.2058,15.1971,15.1971,16200.0
2006-04-12 15:00:00,17.55,17.6,17.55,17.6,112900.0,15.1971,15.2404,15.1971,15.2404,112900.0
2006-04-12 15:05:00,17.59,17.6,17.59,17.59,24400.0,15.2318,15.2404,15.2318,15.2318,24400.0
2006-04-12 15:10:00,17.59,17.61,17.59,17.6,50300.0,15.2318,15.2491,15.2318,15.2404,50300.0
2006-04-12 15:15:00,17.6,17.61,17.59,17.6,43300.0,15.2404,15.2491,15.2318,15.2404,43300.0
2006-04-12 15:20:00,17.6,17.64,17.6,17.64,65000.0,15.2404,15.2751,15.2404,15.2751,65000.0
2006-04-12 15:25:00,17.63,17.64,17.63,17.63,23500.0,15.2664,15.2751,15.2664,15.2664,23500.0
2006-04-12 15:30:00,17.63,17.63,17.61,17.62,22200.0,15.2664,15.2664,15.2491,15.2578,22200.0
2006-04-12 15:35:00,17.61,17.62,17.6,17.6,77800.0,15.2491,15.2578,15.2404,15.2404,77800.0
2006-04-12 15:40:00,17.6,17.6,17.59,17.6,48000.0,15.2404,15.2404,15.2318,15.2404,48000.0
2006-04-12 15:45:00,17.59,17.6,17.59,17.59,63500.0,15.2318,15.2404,15.2318,15.2318,63500.0
2006-04-12 15:50:00,17.59,17.59,17.55,17.55,84500.0,15.2318,15.2318,15.1971,15.1971,84500.0
2006-04-12 15:55:00,17.55,17.55,17.52,17.52,166800.0,15.1971,15.1971,15.1712,15.1712,166800.0
2006-04-13 09:30:00,17.46,17.48,17.46,17.47,76300.0,15.1192,15.1365,15.1192,15.1279,76300.0
2006-04-13 09:35:00,17.47,17.48,17.47,17.48,31400.0,15.1279,15.1365,15.1279,15.1365,31400.0
2006-04-13 09:40:00,17.48,17.51,17.47,17.49,267100.0,15.1365,15.1625,15.1279,15.1452,267100.0
2006-04-13 09:45:00,17.49,17.5,17.48,17.5,25400.0,15.1452,15.1539,15.1365,15.1539,25400.0
2006-04-13 09:50:00,17.5,17.51,17.49,17.49,15200.0,15.1539,15.1625,15.1452,15.1452,15200.0
2006-04-13 09:55:00,17.5,17.5,17.47,17.47,14100.0,15.1539,15.1539,15.1279,15.1279,14100.0
2006-04-13 10:00:00,17.47,17.48,17.47,17.48,14800.0,15.1279,15.1365,15.1279,15.1365,14800.0
2006-04-13 10:05:00,17.5,17.52,17.49,17.51,16800.0,15.1539,15.1712,15.1452,15.1625,16800.0
2006-04-13 10:10:00,17.51,17.55,17.49,17.54,33400.0,15.1625,15.1971,15.1452,15.1885,33400.0
2006-04-13 10:15:00,17.54,17.55,17.52,17.52,19500.0,15.1885,15.1971,15.1712,15.1712,19500.0
2006-04-13 10:20:00,17.52,17.53,17.51,17.53,306900.0,15.1712,15.1798,15.1625,15.1798,306900.0
2006-04-13 10:25:00,17.53,17.53,17.5,17.52,12300.0,15.1798,15.1798,15.1539,15.1712,12300.0
2006-04-13 10:30:00,17.53,17.54,17.52,17.53,6900.0,15.1798,15.1885,15.1712,15.1798,6900.0
2006-04-13 10:35:00,17.54,17.55,17.54,17.55,7800.0,15.1885,15.1971,15.1885,15.1971,7800.0
2006-04-13 10:40:00,17.55,17.58,17.54,17.58,76200.0,15.1971,15.2231,15.1885,15.2231,76200.0
2006-04-13 10:45:00,17.57,17.61,17.57,17.61,18000.0,15.2145,15.2491,15.2145,15.2491,18000.0
2006-04-13 10:50:00,17.63,17.63,17.59,17.63,13000.0,15.2664,15.2664,15.2318,15.2664,13000.0
2006-04-13 10:55:00,17.63,17.64,17.62,17.64,6200.0,15.2664,15.2751,15.2578,15.2751,6200.0
2006-04-13 11:00:00,17.64,17.64,17.63,17.64,11800.0,15.2751,15.2751,15.2664,15.2751,11800.0
2006-04-13 11:05:00,17.64,17.65,17.64,17.65,15200.0,15.2751,15.2837,15.2751,15.2837,15200.0
2006-04-13 11:10:00,17.66,17.67,17.65,17.67,28400.0,15.2924,15.3011,15.2837,15.3011,28400.0
2006-04-13 11:15:00,17.67,17.67,17.66,17.67,18800.0,15.3011,15.3011,15.2924,15.3011,18800.0
2006-04-13 11:20:00,17.66,17.68,17.64,17.68,37800.0,15.2924,15.3097,15.2751,15.3097,37800.0
2006-04-13 11:25:00,17.68,17.69,17.68,17.68,3300.0,15.3097,15.3184,15.3097,15.3097,3300.0
2006-04-13 11:30:00,17.68,17.68,17.64,17.67,19200.0,15.3097,15.3097,15.2751,15.3011,19200.0
2006-04-13 11:35:00,17.67,17.69,17.66,17.69,26700.0,15.3011,15.3184,15.2924,15.3184,26700.0
2006-04-13 11:40:00,17.69,17.69,17.68,17.68,3800.0,15.3184,15.3184,15.3097,15.3097,3800.0
2006-04-13 11:45:00,17.69,17.69,17.68,17.69,5400.0,15.3184,15.3184,15.3097,15.3184,5400.0
2006-04-13 11:50:00,17.68,17.71,17.68,17.71,30400.0,15.3097,15.3357,15.3097,15.3357,30400.0
2006-04-13 11:55:00,17.71,17.72,17.71,17.72,14400.0,15.3357,15.3444,15.3357,15.3444,14400.0
2006-04-13 12:00:00,17.71,17.73,17.71,17.73,24000.0,15.3357,15.353,15.3357,15.353,24000.0
2006-04-13 12:05:00,17.72,17.73,17.71,17.72,12200.0,15.3444,15.353,15.3357,15.3444,12200.0
2006-04-13 12:10:00,17.71,17.73,17.71,17.72,23300.0,15.3357,15.353,15.3357,15.3444,23300.0
2006-04-13 12:15:00,17.73,17.73,17.72,17.72,28600.0,15.353,15.353,15.3444,15.3444,28600.0
2006-04-13 12:20:00,17.73,17.74,17.73,17.74,46500.0,15.353,15.3617,15.353,15.3617,46500.0
2006-04-13 12:25:00,17.74,17.75,17.74,17.74,28000.0,15.3617,15.3703,15.3617,15.3617,28000.0
2006-04-13 12:30:00,17.74,17.75,17.74,17.75,15600.0,15.3617,15.3703,15.3617,15.3703,15600.0
2006-04-13 12:35:00,17.75,17.75,17.74,17.75,16400.0,15.3703,15.3703,15.3617,15.3703,16400.0
2006-04-13 12:40:00,17.74,17.75,17.74,17.75,17900.0,15.3617,15.3703,15.3617,15.3703,17900.0
2006-04-13 12:45:00,17.75,17.75,17.73,17.73,9500.0,15.3703,15.3703,15.353,15.353,9500.0
2006-04-13 12:50:00,17.73,17.74,17.71,17.72,13300.0,15.353,15.3617,15.3357,15.3444,13300.0
2006-04-13 12:55:00,17.71,17.72,17.7,17.7,13400.0,15.3357,15.3444,15.327,15.327,13400.0
2006-04-13 13:00:00,17.7,17.7,17.67,17.68,17400.0,15.327,15.327,15.3011,15.3097,17400.0
2006-04-13 13:05:00,17.68,17.69,17.68,17.69,12700.0,15.3097,15.3184,15.3097,15.3184,12700.0
2006-04-13 13:10:00,17.68,17.69,17.68,17.69,8400.0,15.3097,15.3184,15.3097,15.3184,8400.0
2006-04-13 13:15:00,17.69,17.7,17.67,17.67,32400.0,15.3184,15.327,15.3011,15.3011,32400.0
2006-04-13 13:20:00,17.67,17.68,17.65,17.66,21900.0,15.3011,15.3097,15.2837,15.2924,21900.0
2006-04-13 13:25:00,17.66,17.66,17.64,17.65,7900.0,15.2924,15.2924,15.2751,15.2837,7900.0
2006-04-13 13:30:00,17.65,17.66,17.65,17.66,5700.0,15.2837,15.2924,15.2837,15.2924,5700.0
2006-04-13 13:35:00,17.65,17.66,17.65,17.65,6400.0,15.2837,15.2924,15.2837,15.2837,6400.0
2006-04-13 13:40:00,17.65,17.67,17.65,17.66,23900.0,15.2837,15.3011,15.2837,15.2924,23900.0
2006-04-13 13:45:00,17.67,17.68,17.67,17.68,15300.0,15.3011,15.3097,15.3011,15.3097,15300.0
2006-04-13 13:50:00,17.67,17.69,17.67,17.69,10200.0,15.3011,15.3184,15.3011,15.3184,10200.0
2006-04-13 13:55:00,17.68,17.69,17.67,17.69,20000.0,15.3097,15.3184,15.3011,15.3184,20000.0
2006-04-13 14:00:00,17.69,17.69,17.68,17.68,12600.0,15.3184,15.3184,15.3097,15.3097,12600.0
2006-04-13 14:05:00,17.68,17.69,17.68,17.68,12700.0,15.3097,15.3184,15.3097,15.3097,12700.0
2006-04-13 14:10:00,17.69,17.69,17.67,17.67,10300.0,15.3184,15.3184,15.3011,15.3011,10300.0
2006-04-13 14:15:00,17.67,17.68,17.66,17.68,23200.0,15.3011,15.3097,15.2924,15.3097,23200.0
2006-04-13 14:20:00,17.68,17.68,17.67,17.68,14000.0,15.3097,15.3097,15.3011,15.3097,14000.0
2006-04-13 14:25:00,17.67,17.68,17.66,17.66,27800.0,15.3011,15.3097,15.2924,15.2924,27800.0
2006-04-13 14:30:00,17.66,17.68,17.66,17.68,28100.0,15.2924,15.3097,15.2924,15.3097,28100.0
2006-04-13 14:35:00,17.67,17.69,17.67,17.68,22500.0,15.3011,15.3184,15.3011,15.3097,22500.0
2006-04-13 14:40:00,17.69,17.69,17.67,17.67,11500.0,15.3184,15.3184,15.3011,15.3011,11500.0
2006-04-13 14:45:00,17.67,17.67,17.64,17.66,22100.0,15.3011,15.3011,15.2751,15.2924,22100.0
2006-04-13 14:50:00,17.65,17.66,17.64,17.65,25900.0,15.2837,15.2924,15.2751,15.2837,25900.0
2006-04-13 14:55:00,17.65,17.66,17.64,17.65,18100.0,15.2837,15.2924,15.2751,15.2837,18100.0
2006-04-13 15:00:00,17.65,17.68,17.65,17.68,10600.0,15.2837,15.3097,15.2837,15.3097,10600.0
2006-04-13 15:05:00,17.68,17.7,17.67,17.7,63900.0,15.3097,15.327,15.3011,15.327,63900.0
2006-04-13 15:10:00,17.69,17.7,17.68,17.69,44500.0,15.3184,15.327,15.3097,15.3184,44500.0
2006-04-13 15:15:00,17.7,17.71,17.69,17.71,42800.0,15.327,15.3357,15.3184,15.3357,42800.0
2006-04-13 15:20:00,17.71,17.71,17.7,17.71,19200.0,15.3357,15.3357,15.327,15.3357,19200.0
2006-04-13 15:25:00,17.7,17.71,17.7,17.7,54800.0,15.327,15.3357,15.327,15.327,54800.0
2006-04-13 15:30:00,17.7,17.71,17.7,17.7,15900.0,15.327,15.3357,15.327,15.327,15900.0
2006-04-13 15:35:00,17.7,17.71,17.7,17.7,12100.0,15.327,15.3357,15.327,15.327,12100.0
2006-04-13 15:40:00,17.71,17.71,17.69,17.7,61500.0,15.3357,15.3357,15.3184,15.327,61500.0
2006-04-13 15:45:00,17.69,17.7,17.69,17.69,52300.0,15.3184,15.327,15.3184,15.3184,52300.0
2006-04-13 15:50:00,17.7,17.7,17.69,17.7,33600.0,15.327,15.327,15.3184,15.327,33600.0
2006-04-13 15:55:00,17.7,17.7,17.66,17.66,64900.0,15.327,15.327,15.2924,15.2924,64900.0
2006-04-17 09:30:00,17.6,17.6,17.55,17.57,100500.0,15.2404,15.2404,15.1971,15.2145,100500.0
2006-04-17 09:35:00,17.57,17.62,17.57,17.61,31400.0,15.2145,15.2578,15.2145,15.2491,31400.0
2006-04-17 09:40:00,17.6,17.61,17.57,17.57,34800.0,15.2404,15.2491,15.2145,15.2145,34800.0
2006-04-17 09:45:00,17.57,17.59,17.56,17.56,35900.0,15.2145,15.2318,15.2058,15.2058,35900.0
2006-04-17 09:50:00,17.56,17.56,17.5,17.51,109300.0,15.2058,15.2058,15.1539,15.1625,109300.0
2006-04-17 09:55:00,17.5,17.54,17.5,17.53,102900.0,15.1539,15.1885,15.1539,15.1798,102900.0
2006-04-17 10:00:00,17.53,17.53,17.51,17.51,70700.0,15.1798,15.1798,15.1625,15.1625,70700.0
2006-04-17 10:05:00,17.52,17.52,17.51,17.51,79600.0,15.1712,15.1712,15.1625,15.1625,79600.0
2006-04-17 10:10:00,17.51,17.51,17.5,17.51,155200.0,15.1625,15.1625,15.1539,15.1625,155200.0
2006-04-17 10:15:00,17.51,17.51,17.46,17.46,115900.0,15.1625,15.1625,15.1192,15.1192,115900.0
2006-04-17 10:20:00,17.47,17.47,17.45,17.45,29800.0,15.1279,15.1279,15.1106,15.1106,29800.0
2006-04-17 10:25:00,17.45,17.46,17.45,17.45,9600.0,15.1106,15.1192,15.1106,15.1106,9600.0
2006-04-17 10:30:00,17.45,17.46,17.42,17.42,19000.0,15.1106,15.1192,15.0846,15.0846,19000.0
2006-04-17 10:35:00,17.43,17.43,17.36,17.4,76000.0,15.0932,15.0932,15.0326,15.0673,76000.0
2006-04-17 10:40:00,17.4,17.41,17.4,17.4,22000.0,15.0673,15.0759,15.0673,15.0673,22000.0
2006-04-17 10:45:00,17.4,17.41,17.4,17.4,8400.0,15.0673,15.0759,15.0673,15.0673,8400.0
2006-04-17 10:50:00,17.4,17.4,17.37,17.37,53600.0,15.0673,15.0673,15.0413,15.0413,53600.0
2006-04-17 10:55:00,17.37,17.37,17.35,17.35,31300.0,15.0413,15.0413,15.024,15.024,31300.0
2006-04-17 11:00:00,17.35,17.35,17.33,17.33,38500.0,15.024,15.024,15.0066,15.0066,38500.0
2006-04-17 11:05:00,17.33,17.33,17.31,17.31,49500.0,15.0066,15.0066,14.9893,14.9893,49500.0
2006-04-17 11:10:00,17.31,17.34,17.28,17.31,93600.0,14.9893,15.0153,14.9633,14.9893,93600.0
2006-04-17 11:15:00,17.3,17.32,17.27,17.27,42200.0,14.9807,14.998,14.9547,14.9547,42200.0
2006-04-17 11:20:00,17.28,17.28,17.19,17.2,80800.0,14.9633,14.9633,14.8854,14.8941,80800.0
2006-04-17 11:25:00,17.2,17.22,17.19,17.21,43700.0,14.8941,14.9114,14.8854,14.9027,43700.0
2006-04-17 11:30:00,17.21,17.23,17.2,17.21,33200.0,14.9027,14.92,14.8941,14.9027,33200.0
2006-04-17 11:35:00,17.22,17.22,17.18,17.19,41800.0,14.9114,14.9114,14.8768,14.8854,41800.0
2006-04-17 11:40:00,17.18,17.19,17.18,17.19,53700.0,14.8768,14.8854,14.8768,14.8854,53700.0
2006-04-17 11:45:00,17.19,17.19,17.18,17.18,41900.0,14.8854,14.8854,14.8768,14.8768,41900.0
2006-04-17 11:50:00,17.18,17.19,17.17,17.17,21400.0,14.8768,14.8854,14.8681,14.8681,21400.0
2006-04-17 11:55:00,17.17,17.19,17.17,17.18,29000.0,14.8681,14.8854,14.8681,14.8768,29000.0
2006-04-17 12:00:00,17.19,17.19,17.17,17.17,17900.0,14.8854,14.8854,14.8681,14.8681,17900.0
2006-04-17 12:05:00,17.18,17.18,17.1,17.12,99300.0,14.8768,14.8768,14.8075,14.8248,99300.0
2006-04-17 12:10:00,17.12,17.14,17.11,17.13,51900.0,14.8248,14.8421,14.8161,14.8335,51900.0
2006-04-17 12:15:00,17.12,17.13,17.06,17.06,62800.0,14.8248,14.8335,14.7728,14.7728,62800.0
2006-04-17 12:20:00,17.07,17.09,17.03,17.09,72900.0,14.7815,14.7988,14.7469,14.7988,72900.0
2006-04-17 12:25:00,17.07,17.08,17.03,17.04,85300.0,14.7815,14.7902,14.7469,14.7555,85300.0
2006-04-17 12:30:00,17.03,17.04,17.02,17.04,16000.0,14.7469,14.7555,14.7382,14.7555,16000.0
2006-04-17 12:35:00,17.02,17.03,16.95,16.98,165000.0,14.7382,14.7469,14.6776,14.7036,165000.0
2006-04-17 12:40:00,16.99,17.02,16.98,17.01,69600.0,14.7122,14.7382,14.7036,14.7295,69600.0
2006-04-17 12:45:00,17.0,17.01,16.97,16.98,33100.0,14.7209,14.7295,14.6949,14.7036,33100.0
2006-04-17 12:50:00,16.94,16.99,16.94,16.99,47200.0,14.6689,14.7122,14.6689,14.7122,47200.0
2006-04-17 12:55:00,16.99,17.0,16.99,16.99,19300.0,14.7122,14.7209,14.7122,14.7122,19300.0
2006-04-17 13:00:00,17.0,17.0,16.96,16.96,26200.0,14.7209,14.7209,14.6862,14.6862,26200.0
2006-04-17 13:05:00,16.96,16.97,16.95,16.96,23700.0,14.6862,14.6949,14.6776,14.6862,23700.0
2006-04-17 13:10:00,16.96,16.96,16.95,16.96,29500.0,14.6862,14.6862,14.6776,14.6862,29500.0
2006-04-17 13:15:00,16.96,16.97,16.95,16.96,52200.0,14.6862,14.6949,14.6776,14.6862,52200.0
2006-04-17 13:20:00,16.96,16.98,16.96,16.96,31400.0,14.6862,14.7036,14.6862,14.6862,31400.0
2006-04-17 13:25:00,16.96,16.97,16.96,16.97,20400.0,14.6862,14.6949,14.6862,14.6949,20400.0
2006-04-17 13:30:00,16.98,16.98,16.96,16.96,24200.0,14.7036,14.7036,14.6862,14.6862,24200.0
2006-04-17 13:35:00,16.97,16.97,16.95,16.95,19000.0,14.6949,14.6949,14.6776,14.6776,19000.0
2006-04-17 13:40:00,16.95,16.96,16.92,16.93,50700.0,14.6776,14.6862,14.6516,14.6603,50700.0
2006-04-17 13:45:00,16.92,16.93,16.91,16.92,42500.0,14.6516,14.6603,14.6429,14.6516,42500.0
2006-04-17 13:50:00,16.92,16.92,16.85,16.86,48600.0,14.6516,14.6516,14.591,14.5997,48600.0
2006-04-17 13:55:00,16.86,16.88,16.85,16.88,41300.0,14.5997,14.617,14.591,14.617,41300.0
2006-04-17 14:00:00,16.87,16.88,16.83,16.83,57600.0,14.6083,14.617,14.5737,14.5737,57600.0
2006-04-17 14:05:00,16.83,16.84,16.81,16.82,55400.0,14.5737,14.5823,14.5564,14.565,55400.0
2006-04-17 14:10:00,16.82,16.82,16.8,16.8,73400.0,14.565,14.565,14.5477,14.5477,73400.0
2006-04-17 14:15:00,16.8,16.8,16.71,16.73,133100.0,14.5477,14.5477,14.4698,14.4871,133100.0
2006-04-17 14:20:00,16.73,16.74,16.65,16.66,75100.0,14.4871,14.4957,14.4178,14.4265,75100.0
2006-04-17 14:25:00,16.67,16.67,16.65,16.66,80100.0,14.4351,14.4351,14.4178,14.4265,80100.0
2006-04-17 14:30:00,16.66,16.66,16.62,16.62,64300.0,14.4265,14.4265,14.3918,14.3918,64300.0
2006-04-17 14:35:00,16.62,16.62,16.57,16.59,140400.0,14.3918,14.3918,14.3485,14.3659,140400.0
2006-04-17 14:40:00,16.58,16.59,16.55,16.58,113500.0,14.3572,14.3659,14.3312,14.3572,113500.0
2006-04-17 14:45:00,16.58,16.61,16.58,16.6,89500.0,14.3572,14.3832,14.3572,14.3745,89500.0
2006-04-17 14:50:00,16.6,16.64,16.6,16.64,66600.0,14.3745,14.4091,14.3745,14.4091,66600.0
2006-04-17 14:55:00,16.63,16.67,16.63,16.67,83000.0,14.4005,14.4351,14.4005,14.4351,83000.0
2006-04-17 15:00:00,16.66,16.75,16.66,16.74,100800.0,14.4265,14.5044,14.4265,14.4957,100800.0
2006-04-17 15:05:00,16.74,16.77,16.69,16.77,106800.0,14.4957,14.5217,14.4524,14.5217,106800.0
2006-04-17 15:10:00,16.77,16.84,16.77,16.83,94300.0,14.5217,14.5823,14.5217,14.5737,94300.0
2006-04-17 15:15:00,16.83,16.87,16.8,16.86,60200.0,14.5737,14.6083,14.5477,14.5997,60200.0
2006-04-17 15:20:00,16.87,16.88,16.85,16.86,110900.0,14.6083,14.617,14.591,14.5997,110900.0
2006-04-17 15:25:00,16.87,16.89,16.86,16.89,102800.0,14.6083,14.6256,14.5997,14.6256,102800.0
2006-04-17 15:30:00,16.89,16.91,16.88,16.9,122000.0,14.6256,14.6429,14.617,14.6343,122000.0
2006-04-17 15:35:00,16.91,16.91,16.9,16.91,90200.0,14.6429,14.6429,14.6343,14.6429,90200.0
2006-04-17 15:40:00,16.9,16.93,16.9,16.92,107000.0,14.6343,14.6603,14.6343,14.6516,107000.0
2006-04-17 15:45:00,16.92,16.99,16.92,16.99,137300.0,14.6516,14.7122,14.6516,14.7122,137300.0
2006-04-17 15:50:00,16.99,16.99,16.94,16.96,96900.0,14.7122,14.7122,14.6689,14.6862,96900.0
2006-04-17 15:55:00,16.96,16.96,16.95,16.95,96500.0,14.6862,14.6862,14.6776,14.6776,96500.0
2006-04-18 09:30:00,16.47,17.02,16.47,17.0,107400.0,14.2619,14.7382,14.2619,14.7209,107400.0
2006-04-18 09:35:00,17.0,17.05,16.99,17.05,46500.0,14.7209,14.7642,14.7122,14.7642,46500.0
2006-04-18 09:40:00,17.03,17.11,17.03,17.07,57700.0,14.7469,14.8161,14.7469,14.7815,57700.0
2006-04-18 09:45:00,17.08,17.08,17.05,17.08,99600.0,14.7902,14.7902,14.7642,14.7902,99600.0
2006-04-18 09:50:00,17.07,17.14,17.07,17.14,58000.0,14.7815,14.8421,14.7815,14.8421,58000.0
2006-04-18 09:55:00,17.14,17.17,17.13,17.16,36400.0,14.8421,14.8681,14.8335,14.8594,36400.0
2006-04-18 10:00:00,17.17,17.18,17.14,17.18,53200.0,14.8681,14.8768,14.8421,14.8768,53200.0
2006-04-18 10:05:00,17.18,17.18,17.12,17.13,57600.0,14.8768,14.8768,14.8248,14.8335,57600.0
2006-04-18 10:10:00,17.13,17.19,17.13,17.16,64200.0,14.8335,14.8854,14.8335,14.8594,64200.0
2006-04-18 10:15:00,17.16,17.19,17.15,17.17,42700.0,14.8594,14.8854,14.8508,14.8681,42700.0
2006-04-18 10:20:00,17.16,17.19,17.16,17.19,61600.0,14.8594,14.8854,14.8594,14.8854,61600.0
2006-04-18 10:25:00,17.18,17.25,17.18,17.22,64000.0,14.8768,14.9374,14.8768,14.9114,64000.0
2006-04-18 10:30:00,17.22,17.26,17.22,17.26,53900.0,14.9114,14.946,14.9114,14.946,53900.0
2006-04-18 10:35:00,17.26,17.3,17.24,17.3,186100.0,14.946,14.9807,14.9287,14.9807,186100.0
2006-04-18 10:40:00,17.29,17.3,17.25,17.26,53200.0,14.972,14.9807,14.9374,14.946,53200.0
2006-04-18 10:45:00,17.26,17.26,17.24,17.24,165100.0,14.946,14.946,14.9287,14.9287,165100.0
2006-04-18 10:50:00,17.24,17.25,17.23,17.24,89900.0,14.9287,14.9374,14.92,14.9287,89900.0
2006-04-18 10:55:00,17.24,17.24,17.15,17.16,96900.0,14.9287,14.9287,14.8508,14.8594,96900.0
2006-04-18 11:00:00,17.16,17.17,17.15,17.16,25600.0,14.8594,14.8681,14.8508,14.8594,25600.0
2006-04-18 11:05:00,17.17,17.2,17.16,17.2,50000.0,14.8681,14.8941,14.8594,14.8941,50000.0
2006-04-18 11:10:00,17.2,17.24,17.2,17.24,63000.0,14.8941,14.9287,14.8941,14.9287,63000.0
2006-04-18 11:15:00,17.23,17.28,17.23,17.28,100400.0,14.92,14.9633,14.92,14.9633,100400.0
2006-04-18 11:20:00,17.28,17.29,17.27,17.29,27500.0,14.9633,14.972,14.9547,14.972,27500.0
2006-04-18 11:25:00,17.28,17.29,17.27,17.27,43100.0,14.9633,14.972,14.9547,14.9547,43100.0
2006-04-18 11:30:00,17.27,17.27,17.26,17.27,37600.0,14.9547,14.9547,14.946,14.9547,37600.0
2006-04-18 11:35:00,17.26,17.27,17.25,17.26,158700.0,14.946,14.9547,14.9374,14.946,158700.0
2006-04-18 11:40:00,17.27,17.29,17.26,17.28,73500.0,14.9547,14.972,14.946,14.9633,73500.0
2006-04-18 11:45:00,17.29,17.35,17.29,17.35,60800.0,14.972,15.024,14.972,15.024,60800.0
2006-04-18 11:50:00,17.35,17.39,17.35,17.38,76700.0,15.024,15.0586,15.024,15.0499,76700.0
2006-04-18 11:55:00,17.38,17.38,17.37,17.37,47700.0,15.0499,15.0499,15.0413,15.0413,47700.0
2006-04-18 12:00:00,17.38,17.45,17.38,17.44,90600.0,15.0499,15.1106,15.0499,15.1019,90600.0
2006-04-18 12:05:00,17.45,17.52,17.45,17.52,160700.0,15.1106,15.1712,15.1106,15.1712,160700.0
2006-04-18 12:10:00,17.52,17.52,17.48,17.48,63700.0,15.1712,15.1712,15.1365,15.1365,63700.0
2006-04-18 12:15:00,17.48,17.49,17.47,17.48,32800.0,15.1365,15.1452,15.1279,15.1365,32800.0
2006-04-18 12:20:00,17.48,17.49,17.47,17.48,55500.0,15.1365,15.1452,15.1279,15.1365,55500.0
2006-04-18 12:25:00,17.48,17.5,17.48,17.49,47600.0,15.1365,15.1539,15.1365,15.1452,47600.0
2006-04-18 12:30:00,17.49,17.51,17.49,17.51,86100.0,15.1452,15.1625,15.1452,15.1625,86100.0
2006-04-18 12:35:00,17.51,17.55,17.5,17.52,64600.0,15.1625,15.1971,15.1539,15.1712,64600.0
2006-04-18 12:40:00,17.53,17.54,17.52,17.53,46900.0,15.1798,15.1885,15.1712,15.1798,46900.0
2006-04-18 12:45:00,17.53,17.56,17.53,17.56,68300.0,15.1798,15.2058,15.1798,15.2058,68300.0
2006-04-18 12:50:00,17.56,17.6,17.55,17.6,47500.0,15.2058,15.2404,15.1971,15.2404,47500.0
2006-04-18 12:55:00,17.59,17.6,17.59,17.6,17100.0,15.2318,15.2404,15.2318,15.2404,17100.0
2006-04-18 13:00:00,17.6,17.61,17.59,17.61,91600.0,15.2404,15.2491,15.2318,15.2491,91600.0
2006-04-18 13:05:00,17.61,17.63,17.61,17.63,146700.0,15.2491,15.2664,15.2491,15.2664,146700.0
2006-04-18 13:10:00,17.63,17.64,17.62,17.64,68800.0,15.2664,15.2751,15.2578,15.2751,68800.0
2006-04-18 13:15:00,17.64,17.66,17.63,17.65,71600.0,15.2751,15.2924,15.2664,15.2837,71600.0
2006-04-18 13:20:00,17.66,17.68,17.65,17.68,122200.0,15.2924,15.3097,15.2837,15.3097,122200.0
2006-04-18 13:25:00,17.68,17.68,17.65,17.67,97600.0,15.3097,15.3097,15.2837,15.3011,97600.0
2006-04-18 13:30:00,17.67,17.69,17.67,17.67,69900.0,15.3011,15.3184,15.3011,15.3011,69900.0
2006-04-18 13:35:00,17.68,17.68,17.67,17.67,130900.0,15.3097,15.3097,15.3011,15.3011,130900.0
2006-04-18 13:40:00,17.68,17.68,17.62,17.62,52400.0,15.3097,15.3097,15.2578,15.2578,52400.0
2006-04-18 13:45:00,17.62,17.63,17.5,17.51,111000.0,15.2578,15.2664,15.1539,15.1625,111000.0
2006-04-18 13:50:00,17.51,17.55,17.51,17.55,137900.0,15.1625,15.1971,15.1625,15.1971,137900.0
2006-04-18 13:55:00,17.54,17.58,17.53,17.58,92900.0,15.1885,15.2231,15.1798,15.2231,92900.0
2006-04-18 14:00:00,17.57,17.64,17.57,17.6,77900.0,15.2145,15.2751,15.2145,15.2404,77900.0
2006-04-18 14:05:00,17.61,17.66,17.6,17.62,93800.0,15.2491,15.2924,15.2404,15.2578,93800.0
2006-04-18 14:10:00,17.64,17.75,17.62,17.72,145500.0,15.2751,15.3703,15.2578,15.3444,145500.0
2006-04-18 14:15:00,17.72,17.72,17.66,17.66,78700.0,15.3444,15.3444,15.2924,15.2924,78700.0
2006-04-18 14:20:00,17.68,17.68,17.61,17.61,110100.0,15.3097,15.3097,15.2491,15.2491,110100.0
2006-04-18 14:25:00,17.61,17.68,17.61,17.64,79700.0,15.2491,15.3097,15.2491,15.2751,79700.0
2006-04-18 14:30:00,17.63,17.64,17.58,17.58,53400.0,15.2664,15.2751,15.2231,15.2231,53400.0
2006-04-18 14:35:00,17.58,17.59,17.53,17.54,88700.0,15.2231,15.2318,15.1798,15.1885,88700.0
2006-04-18 14:40:00,17.53,17.55,17.53,17.55,80200.0,15.1798,15.1971,15.1798,15.1971,80200.0
2006-04-18 14:45:00,17.54,17.58,17.54,17.58,76100.0,15.1885,15.2231,15.1885,15.2231,76100.0
2006-04-18 14:50:00,17.56,17.6,17.56,17.6,87700.0,15.2058,15.2404,15.2058,15.2404,87700.0
2006-04-18 14:55:00,17.6,17.63,17.6,17.63,52400.0,15.2404,15.2664,15.2404,15.2664,52400.0
2006-04-18 15:00:00,17.62,17.65,17.62,17.64,83300.0,15.2578,15.2837,15.2578,15.2751,83300.0
2006-04-18 15:05:00,17.65,17.66,17.64,17.66,110400.0,15.2837,15.2924,15.2751,15.2924,110400.0
2006-04-18 15:10:00,17.66,17.7,17.65,17.7,111700.0,15.2924,15.327,15.2837,15.327,111700.0
2006-04-18 15:15:00,17.7,17.71,17.67,17.69,85700.0,15.327,15.3357,15.3011,15.3184,85700.0
2006-04-18 15:20:00,17.69,17.7,17.68,17.68,40400.0,15.3184,15.327,15.3097,15.3097,40400.0
2006-04-18 15:25:00,17.69,17.69,17.63,17.63,52000.0,15.3184,15.3184,15.2664,15.2664,52000.0
2006-04-18 15:30:00,17.64,17.64,17.53,17.58,149900.0,15.2751,15.2751,15.1798,15.2231,149900.0
2006-04-18 15:35:00,17.58,17.58,17.55,17.55,184100.0,15.2231,15.2231,15.1971,15.1971,184100.0
2006-04-18 15:40:00,17.56,17.56,17.54,17.54,54200.0,15.2058,15.2058,15.1885,15.1885,54200.0
2006-04-18 15:45:00,17.54,17.55,17.45,17.47,187900.0,15.1885,15.1971,15.1106,15.1279,187900.0
2006-04-18 15:50:00,17.47,17.48,17.46,17.48,104900.0,15.1279,15.1365,15.1192,15.1365,104900.0
2006-04-18 15:55:00,17.47,17.5,17.47,17.49,101500.0,15.1279,15.1539,15.1279,15.1452,101500.0
2006-04-19 09:30:00,17.4,17.4,17.38,17.38,109500.0,15.0673,15.0673,15.0499,15.0499,109500.0
2006-04-19 09:35:00,17.39,17.45,17.37,17.38,130500.0,15.0586,15.1106,15.0413,15.0499,130500.0
2006-04-19 09:40:00,17.37,17.38,17.37,17.37,26600.0,15.0413,15.0499,15.0413,15.0413,26600.0
2006-04-19 09:45:00,17.37,17.38,17.36,17.36,62400.0,15.0413,15.0499,15.0326,15.0326,62400.0
2006-04-19 09:50:00,17.36,17.36,17.34,17.35,52600.0,15.0326,15.0326,15.0153,15.024,52600.0
2006-04-19 09:55:00,17.35,17.35,17.25,17.29,103900.0,15.024,15.024,14.9374,14.972,103900.0
2006-04-19 10:00:00,17.25,17.25,17.24,17.24,62500.0,14.9374,14.9374,14.9287,14.9287,62500.0
2006-04-19 10:05:00,17.24,17.28,17.24,17.28,62900.0,14.9287,14.9633,14.9287,14.9633,62900.0
2006-04-19 10:10:00,17.28,17.29,17.23,17.23,73300.0,14.9633,14.972,14.92,14.92,73300.0
2006-04-19 10:15:00,17.23,17.24,17.23,17.24,39700.0,14.92,14.9287,14.92,14.9287,39700.0
2006-04-19 10:20:00,17.23,17.24,17.21,17.23,93400.0,14.92,14.9287,14.9027,14.92,93400.0
2006-04-19 10:25:00,17.23,17.23,17.22,17.22,30100.0,14.92,14.92,14.9114,14.9114,30100.0
2006-04-19 10:30:00,17.23,17.23,17.22,17.23,49300.0,14.92,14.92,14.9114,14.92,49300.0
2006-04-19 10:35:00,17.22,17.23,17.21,17.21,68000.0,14.9114,14.92,14.9027,14.9027,68000.0
2006-04-19 10:40:00,17.21,17.25,17.21,17.25,131200.0,14.9027,14.9374,14.9027,14.9374,131200.0
2006-04-19 10:45:00,17.25,17.28,17.25,17.28,72800.0,14.9374,14.9633,14.9374,14.9633,72800.0
2006-04-19 10:50:00,17.27,17.3,17.27,17.3,48200.0,14.9547,14.9807,14.9547,14.9807,48200.0
2006-04-19 10:55:00,17.3,17.34,17.29,17.29,78900.0,14.9807,15.0153,14.972,14.972,78900.0
2006-04-19 11:00:00,17.29,17.29,17.27,17.27,48400.0,14.972,14.972,14.9547,14.9547,48400.0
2006-04-19 11:05:00,17.25,17.27,17.21,17.25,109600.0,14.9374,14.9547,14.9027,14.9374,109600.0
2006-04-19 11:10:00,17.26,17.27,17.25,17.26,79700.0,14.946,14.9547,14.9374,14.946,79700.0
2006-04-19 11:15:00,17.27,17.37,17.26,17.35,158500.0,14.9547,15.0413,14.946,15.024,158500.0
2006-04-19 11:20:00,17.35,17.38,17.28,17.31,132200.0,15.024,15.0499,14.9633,14.9893,132200.0
2006-04-19 11:25:00,17.31,17.35,17.31,17.35,36000.0,14.9893,15.024,14.9893,15.024,36000.0
2006-04-19 11:30:00,17.34,17.37,17.33,17.36,104400.0,15.0153,15.0413,15.0066,15.0326,104400.0
2006-04-19 11:35:00,17.37,17.42,17.37,17.42,72300.0,15.0413,15.0846,15.0413,15.0846,72300.0
2006-04-19 11:40:00,17.43,17.52,17.43,17.52,121600.0,15.0932,15.1712,15.0932,15.1712,121600.0
2006-04-19 11:45:00,17.52,17.57,17.5,17.57,102000.0,15.1712,15.2145,15.1539,15.2145,102000.0
2006-04-19 11:50:00,17.57,17.58,17.54,17.57,72100.0,15.2145,15.2231,15.1885,15.2145,72100.0
2006-04-19 11:55:00,17.57,17.58,17.56,17.56,36500.0,15.2145,15.2231,15.2058,15.2058,36500.0
2006-04-19 12:00:00,17.56,17.56,17.51,17.52,32200.0,15.2058,15.2058,15.1625,15.1712,32200.0
2006-04-19 12:05:00,17.52,17.52,17.46,17.47,77400.0,15.1712,15.1712,15.1192,15.1279,77400.0
2006-04-19 12:10:00,17.46,17.48,17.46,17.47,53800.0,15.1192,15.1365,15.1192,15.1279,53800.0
2006-04-19 12:15:00,17.47,17.53,17.47,17.51,53900.0,15.1279,15.1798,15.1279,15.1625,53900.0
2006-04-19 12:20:00,17.5,17.52,17.5,17.51,48600.0,15.1539,15.1712,15.1539,15.1625,48600.0
2006-04-19 12:25:00,17.51,17.51,17.5,17.5,28000.0,15.1625,15.1625,15.1539,15.1539,28000.0
2006-04-19 12:30:00,17.51,17.51,17.5,17.51,74600.0,15.1625,15.1625,15.1539,15.1625,74600.0
2006-04-19 12:35:00,17.51,17.53,17.51,17.52,35300.0,15.1625,15.1798,15.1625,15.1712,35300.0
2006-04-19 12:40:00,17.52,17.52,17.5,17.5,39500.0,15.1712,15.1712,15.1539,15.1539,39500.0
2006-04-19 12:45:00,17.5,17.51,17.5,17.5,25500.0,15.1539,15.1625,15.1539,15.1539,25500.0
2006-04-19 12:50:00,17.5,17.51,17.46,17.46,45500.0,15.1539,15.1625,15.1192,15.1192,45500.0
2006-04-19 12:55:00,17.46,17.47,17.4,17.41,59700.0,15.1192,15.1279,15.0673,15.0759,59700.0
2006-04-19 13:00:00,17.4,17.4,17.36,17.37,51900.0,15.0673,15.0673,15.0326,15.0413,51900.0
2006-04-19 13:05:00,17.36,17.37,17.31,17.31,27500.0,15.0326,15.0413,14.9893,14.9893,27500.0
2006-04-19 13:10:00,17.31,17.32,17.3,17.31,23400.0,14.9893,14.998,14.9807,14.9893,23400.0
2006-04-19 13:15:00,17.31,17.32,17.3,17.3,53200.0,14.9893,14.998,14.9807,14.9807,53200.0
2006-04-19 13:20:00,17.3,17.31,17.29,17.29,42400.0,14.9807,14.9893,14.972,14.972,42400.0
2006-04-19 13:25:00,17.29,17.3,17.23,17.23,40100.0,14.972,14.9807,14.92,14.92,40100.0
2006-04-19 13:30:00,17.23,17.24,17.2,17.2,113400.0,14.92,14.9287,14.8941,14.8941,113400.0
2006-04-19 13:35:00,17.2,17.21,17.2,17.2,33300.0,14.8941,14.9027,14.8941,14.8941,33300.0
2006-04-19 13:40:00,17.21,17.23,17.2,17.21,74500.0,14.9027,14.92,14.8941,14.9027,74500.0
2006-04-19 13:45:00,17.21,17.22,17.21,17.21,46700.0,14.9027,14.9114,14.9027,14.9027,46700.0
2006-04-19 13:50:00,17.21,17.21,17.2,17.2,25000.0,14.9027,14.9027,14.8941,14.8941,25000.0
2006-04-19 13:55:00,17.21,17.25,17.2,17.25,66500.0,14.9027,14.9374,14.8941,14.9374,66500.0
2006-04-19 14:00:00,17.25,17.28,17.24,17.27,44400.0,14.9374,14.9633,14.9287,14.9547,44400.0
2006-04-19 14:05:00,17.27,17.31,17.27,17.29,55900.0,14.9547,14.9893,14.9547,14.972,55900.0
2006-04-19 14:10:00,17.28,17.32,17.28,17.31,60300.0,14.9633,14.998,14.9633,14.9893,60300.0
2006-04-19 14:15:00,17.31,17.31,17.28,17.29,167200.0,14.9893,14.9893,14.9633,14.972,167200.0
2006-04-19 14:20:00,17.28,17.29,17.27,17.28,33000.0,14.9633,14.972,14.9547,14.9633,33000.0
2006-04-19 14:25:00,17.27,17.28,17.27,17.27,43900.0,14.9547,14.9633,14.9547,14.9547,43900.0
2006-04-19 14:30:00,17.27,17.28,17.24,17.24,25600.0,14.9547,14.9633,14.9287,14.9287,25600.0
2006-04-19 14:35:00,17.24,17.25,17.2,17.2,33000.0,14.9287,14.9374,14.8941,14.8941,33000.0
2006-04-19 14:40:00,17.2,17.23,17.2,17.22,97000.0,14.8941,14.92,14.8941,14.9114,97000.0
2006-04-19 14:45:00,17.23,17.24,17.22,17.22,30500.0,14.92,14.9287,14.9114,14.9114,30500.0
2006-04-19 14:50:00,17.22,17.23,17.21,17.22,26400.0,14.9114,14.92,14.9027,14.9114,26400.0
2006-04-19 14:55:00,17.21,17.22,17.21,17.21,40800.0,14.9027,14.9114,14.9027,14.9027,40800.0
2006-04-19 15:00:00,17.22,17.23,17.21,17.22,34300.0,14.9114,14.92,14.9027,14.9114,34300.0
2006-04-19 15:05:00,17.22,17.24,17.21,17.24,61300.0,14.9114,14.9287,14.9027,14.9287,61300.0
2006-04-19 15:10:00,17.24,17.29,17.23,17.29,88200.0,14.9287,14.972,14.92,14.972,88200.0
2006-04-19 15:15:00,17.29,17.34,17.28,17.33,87700.0,14.972,15.0153,14.9633,15.0066,87700.0
2006-04-19 15:20:00,17.33,17.34,17.33,17.33,46700.0,15.0066,15.0153,15.0066,15.0066,46700.0
2006-04-19 15:25:00,17.33,17.37,17.33,17.36,117800.0,15.0066,15.0413,15.0066,15.0326,117800.0
2006-04-19 15:30:00,17.36,17.37,17.35,17.36,82300.0,15.0326,15.0413,15.024,15.0326,82300.0
2006-04-19 15:35:00,17.37,17.37,17.35,17.35,36100.0,15.0413,15.0413,15.024,15.024,36100.0
2006-04-19 15:40:00,17.35,17.36,17.35,17.36,63500.0,15.024,15.0326,15.024,15.0326,63500.0
2006-04-19 15:45:00,17.36,17.36,17.34,17.34,123000.0,15.0326,15.0326,15.0153,15.0153,123000.0
2006-04-19 15:50:00,17.34,17.35,17.32,17.33,73000.0,15.0153,15.024,14.998,15.0066,73000.0
2006-04-19 15:55:00,17.34,17.36,17.33,17.35,84800.0,15.0153,15.0326,15.0066,15.024,84800.0
2006-04-20 09:30:00,17.34,17.4,17.33,17.33,112600.0,15.0153,15.0673,15.0066,15.0066,112600.0
2006-04-20 09:35:00,17.33,17.33,17.26,17.26,119700.0,15.0066,15.0066,14.946,14.946,119700.0
2006-04-20 09:40:00,17.26,17.26,17.16,17.18,53100.0,14.946,14.946,14.8594,14.8768,53100.0
2006-04-20 09:45:00,17.15,17.17,16.92,16.92,99000.0,14.8508,14.8681,14.6516,14.6516,99000.0
2006-04-20 09:50:00,16.98,17.05,16.97,16.98,80800.0,14.7036,14.7642,14.6949,14.7036,80800.0
2006-04-20 09:55:00,16.96,16.96,16.87,16.9,49200.0,14.6862,14.6862,14.6083,14.6343,49200.0
2006-04-20 10:00:00,16.91,16.91,16.88,16.9,33200.0,14.6429,14.6429,14.617,14.6343,33200.0
2006-04-20 10:05:00,16.93,17.0,16.91,17.0,54700.0,14.6603,14.7209,14.6429,14.7209,54700.0
2006-04-20 10:10:00,16.99,17.08,16.99,17.08,25800.0,14.7122,14.7902,14.7122,14.7902,25800.0
2006-04-20 10:15:00,17.06,17.08,17.03,17.03,33600.0,14.7728,14.7902,14.7469,14.7469,33600.0
2006-04-20 10:20:00,17.04,17.08,17.03,17.08,22800.0,14.7555,14.7902,14.7469,14.7902,22800.0
2006-04-20 10:25:00,17.08,17.21,17.07,17.18,54300.0,14.7902,14.9027,14.7815,14.8768,54300.0
2006-04-20 10:30:00,17.2,17.2,17.18,17.19,298200.0,14.8941,14.8941,14.8768,14.8854,298200.0
2006-04-20 10:35:00,17.19,17.19,17.06,17.07,63200.0,14.8854,14.8854,14.7728,14.7815,63200.0
2006-04-20 10:40:00,17.08,17.08,17.04,17.04,33500.0,14.7902,14.7902,14.7555,14.7555,33500.0
2006-04-20 10:45:00,17.04,17.04,16.88,16.9,61800.0,14.7555,14.7555,14.617,14.6343,61800.0
2006-04-20 10:50:00,16.9,16.9,16.88,16.89,94800.0,14.6343,14.6343,14.617,14.6256,94800.0
2006-04-20 10:55:00,16.9,16.9,16.86,16.88,99700.0,14.6343,14.6343,14.5997,14.617,99700.0
2006-04-20 11:00:00,16.89,16.9,16.88,16.89,40600.0,14.6256,14.6343,14.617,14.6256,40600.0
2006-04-20 11:05:00,16.9,16.9,16.86,16.86,99300.0,14.6343,14.6343,14.5997,14.5997,99300.0
2006-04-20 11:10:00,16.86,16.91,16.85,16.89,79400.0,14.5997,14.6429,14.591,14.6256,79400.0
2006-04-20 11:15:00,16.88,16.89,16.8,16.82,68100.0,14.617,14.6256,14.5477,14.565,68100.0
2006-04-20 11:20:00,16.82,16.85,16.81,16.85,61500.0,14.565,14.591,14.5564,14.591,61500.0
2006-04-20 11:25:00,16.86,16.93,16.86,16.9,90400.0,14.5997,14.6603,14.5997,14.6343,90400.0
2006-04-20 11:30:00,16.91,16.97,16.89,16.95,96900.0,14.6429,14.6949,14.6256,14.6776,96900.0
2006-04-20 11:35:00,16.96,16.97,16.9,16.91,81200.0,14.6862,14.6949,14.6343,14.6429,81200.0
2006-04-20 11:40:00,16.91,16.97,16.8,16.82,464000.0,14.6429,14.6949,14.5477,14.565,464000.0
2006-04-20 11:45:00,16.82,16.88,16.8,16.86,48900.0,14.565,14.617,14.5477,14.5997,48900.0
2006-04-20 11:50:00,16.86,16.89,16.82,16.84,58800.0,14.5997,14.6256,14.565,14.5823,58800.0
2006-04-20 11:55:00,16.84,16.87,16.84,16.84,132600.0,14.5823,14.6083,14.5823,14.5823,132600.0
2006-04-20 12:00:00,16.85,16.85,16.8,16.8,35700.0,14.591,14.591,14.5477,14.5477,35700.0
2006-04-20 12:05:00,16.8,16.84,16.8,16.81,20600.0,14.5477,14.5823,14.5477,14.5564,20600.0
2006-04-20 12:10:00,16.8,16.8,16.68,16.69,59600.0,14.5477,14.5477,14.4438,14.4524,59600.0
2006-04-20 12:15:00,16.69,16.7,16.66,16.66,47100.0,14.4524,14.4611,14.4265,14.4265,47100.0
2006-04-20 12:20:00,16.67,16.67,16.61,16.64,69000.0,14.4351,14.4351,14.3832,14.4091,69000.0
2006-04-20 12:25:00,16.64,16.68,16.62,16.68,58100.0,14.4091,14.4438,14.3918,14.4438,58100.0
2006-04-20 12:30:00,16.69,16.76,16.68,16.75,51200.0,14.4524,14.5131,14.4438,14.5044,51200.0
2006-04-20 12:35:00,16.75,16.78,16.73,16.78,69300.0,14.5044,14.5304,14.4871,14.5304,69300.0
2006-04-20 12:40:00,16.77,16.79,16.75,16.79,40300.0,14.5217,14.539,14.5044,14.539,40300.0
2006-04-20 12:45:00,16.78,16.78,16.73,16.74,45300.0,14.5304,14.5304,14.4871,14.4957,45300.0
2006-04-20 12:50:00,16.74,16.75,16.73,16.75,59100.0,14.4957,14.5044,14.4871,14.5044,59100.0
2006-04-20 12:55:00,16.75,16.75,16.74,16.74,17500.0,14.5044,14.5044,14.4957,14.4957,17500.0
2006-04-20 13:00:00,16.74,16.75,16.74,16.74,39900.0,14.4957,14.5044,14.4957,14.4957,39900.0
2006-04-20 13:05:00,16.75,16.75,16.74,16.74,18700.0,14.5044,14.5044,14.4957,14.4957,18700.0
2006-04-20 13:10:00,16.74,16.75,16.74,16.75,23200.0,14.4957,14.5044,14.4957,14.5044,23200.0
2006-04-20 13:15:00,16.74,16.75,16.74,16.74,34700.0,14.4957,14.5044,14.4957,14.4957,34700.0
2006-04-20 13:20:00,16.74,16.75,16.74,16.74,24100.0,14.4957,14.5044,14.4957,14.4957,24100.0
2006-04-20 13:25:00,16.74,16.75,16.69,16.69,43800.0,14.4957,14.5044,14.4524,14.4524,43800.0
2006-04-20 13:30:00,16.68,16.71,16.65,16.65,283500.0,14.4438,14.4698,14.4178,14.4178,283500.0
2006-04-20 13:35:00,16.67,16.68,16.65,16.66,16000.0,14.4351,14.4438,14.4178,14.4265,16000.0
2006-04-20 13:40:00,16.66,16.68,16.65,16.65,38600.0,14.4265,14.4438,14.4178,14.4178,38600.0
2006-04-20 13:45:00,16.65,16.65,16.64,16.64,34800.0,14.4178,14.4178,14.4091,14.4091,34800.0
2006-04-20 13:50:00,16.64,16.67,16.63,16.66,42000.0,14.4091,14.4351,14.4005,14.4265,42000.0
2006-04-20 13:55:00,16.66,16.67,16.66,16.67,19500.0,14.4265,14.4351,14.4265,14.4351,19500.0
2006-04-20 14:00:00,16.67,16.67,16.66,16.67,8900.0,14.4351,14.4351,14.4265,14.4351,8900.0
2006-04-20 14:05:00,16.67,16.67,16.63,16.64,48600.0,14.4351,14.4351,14.4005,14.4091,48600.0
2006-04-20 14:10:00,16.64,16.64,16.6,16.61,68900.0,14.4091,14.4091,14.3745,14.3832,68900.0
2006-04-20 14:15:00,16.61,16.64,16.6,16.64,50100.0,14.3832,14.4091,14.3745,14.4091,50100.0
2006-04-20 14:20:00,16.65,16.69,16.64,16.66,48200.0,14.4178,14.4524,14.4091,14.4265,48200.0
2006-04-20 14:25:00,16.67,16.67,16.63,16.64,29600.0,14.4351,14.4351,14.4005,14.4091,29600.0
2006-04-20 14:30:00,16.64,16.64,16.63,16.64,24200.0,14.4091,14.4091,14.4005,14.4091,24200.0
2006-04-20 14:35:00,16.63,16.65,16.62,16.62,207600.0,14.4005,14.4178,14.3918,14.3918,207600.0
2006-04-20 14:40:00,16.62,16.68,16.62,16.64,63900.0,14.3918,14.4438,14.3918,14.4091,63900.0
2006-04-20 14:45:00,16.65,16.65,16.63,16.63,15800.0,14.4178,14.4178,14.4005,14.4005,15800.0
2006-04-20 14:50:00,16.63,16.64,16.62,16.64,23400.0,14.4005,14.4091,14.3918,14.4091,23400.0
2006-04-20 14:55:00,16.63,16.64,16.62,16.63,43500.0,14.4005,14.4091,14.3918,14.4005,43500.0
2006-04-20 15:00:00,16.63,16.64,16.61,16.62,53900.0,14.4005,14.4091,14.3832,14.3918,53900.0
2006-04-20 15:05:00,16.61,16.62,16.61,16.61,56700.0,14.3832,14.3918,14.3832,14.3832,56700.0
2006-04-20 15:10:00,16.61,16.62,16.61,16.62,54700.0,14.3832,14.3918,14.3832,14.3918,54700.0
2006-04-20 15:15:00,16.62,16.62,16.57,16.58,113400.0,14.3918,14.3918,14.3485,14.3572,113400.0
2006-04-20 15:20:00,16.57,16.58,16.54,16.54,109100.0,14.3485,14.3572,14.3226,14.3226,109100.0
2006-04-20 15:25:00,16.53,16.58,16.52,16.52,128100.0,14.3139,14.3572,14.3052,14.3052,128100.0
2006-04-20 15:30:00,16.53,16.53,16.52,16.52,82900.0,14.3139,14.3139,14.3052,14.3052,82900.0
2006-04-20 15:35:00,16.52,16.53,16.5,16.5,198200.0,14.3052,14.3139,14.2879,14.2879,198200.0
2006-04-20 15:40:00,16.5,16.5,16.46,16.48,225100.0,14.2879,14.2879,14.2533,14.2706,225100.0
2006-04-20 15:45:00,16.48,16.5,16.47,16.5,184800.0,14.2706,14.2879,14.2619,14.2879,184800.0
2006-04-20 15:50:00,16.5,16.5,16.48,16.49,238100.0,14.2879,14.2879,14.2706,14.2793,238100.0
2006-04-20 15:55:00,16.5,16.5,16.49,16.5,200800.0,14.2879,14.2879,14.2793,14.2879,200800.0
2006-04-21 09:30:00,16.51,16.58,16.48,16.48,359100.0,14.2966,14.3572,14.2706,14.2706,359100.0
2006-04-21 09:35:00,16.47,16.51,16.47,16.48,64000.0,14.2619,14.2966,14.2619,14.2706,64000.0
2006-04-21 09:40:00,16.48,16.49,16.45,16.49,726700.0,14.2706,14.2793,14.2446,14.2793,726700.0
2006-04-21 09:45:00,16.47,16.49,16.47,16.48,41000.0,14.2619,14.2793,14.2619,14.2706,41000.0
2006-04-21 09:50:00,16.48,16.5,16.47,16.49,28100.0,14.2706,14.2879,14.2619,14.2793,28100.0
2006-04-21 09:55:00,16.5,16.51,16.48,16.5,56400.0,14.2879,14.2966,14.2706,14.2879,56400.0
2006-04-21 10:00:00,16.5,16.5,16.48,16.49,35800.0,14.2879,14.2879,14.2706,14.2793,35800.0
2006-04-21 10:05:00,16.48,16.5,16.47,16.5,786500.0,14.2706,14.2879,14.2619,14.2879,786500.0
2006-04-21 10:10:00,16.5,16.53,16.5,16.53,79700.0,14.2879,14.3139,14.2879,14.3139,79700.0
2006-04-21 10:15:00,16.53,16.53,16.51,16.51,24900.0,14.3139,14.3139,14.2966,14.2966,24900.0
2006-04-21 10:20:00,16.51,16.52,16.45,16.48,72100.0,14.2966,14.3052,14.2446,14.2706,72100.0
2006-04-21 10:25:00,16.48,16.5,16.47,16.48,51800.0,14.2706,14.2879,14.2619,14.2706,51800.0
2006-04-21 10:30:00,16.48,16.49,16.45,16.45,23700.0,14.2706,14.2793,14.2446,14.2446,23700.0
2006-04-21 10:35:00,16.46,16.46,16.43,16.44,32700.0,14.2533,14.2533,14.2273,14.236,32700.0
2006-04-21 10:40:00,16.44,16.45,16.43,16.43,33600.0,14.236,14.2446,14.2273,14.2273,33600.0
2006-04-21 10:45:00,16.45,16.45,16.42,16.43,21300.0,14.2446,14.2446,14.2186,14.2273,21300.0
2006-04-21 10:50:00,16.42,16.44,16.42,16.44,21700.0,14.2186,14.236,14.2186,14.236,21700.0
2006-04-21 10:55:00,16.45,16.46,16.43,16.45,54900.0,14.2446,14.2533,14.2273,14.2446,54900.0
2006-04-21 11:00:00,16.45,16.46,16.44,16.44,51100.0,14.2446,14.2533,14.236,14.236,51100.0
2006-04-21 11:05:00,16.45,16.46,16.44,16.45,115300.0,14.2446,14.2533,14.236,14.2446,115300.0
2006-04-21 11:10:00,16.45,16.46,16.43,16.45,78900.0,14.2446,14.2533,14.2273,14.2446,78900.0
2006-04-21 11:15:00,16.44,16.45,16.43,16.44,18100.0,14.236,14.2446,14.2273,14.236,18100.0
2006-04-21 11:20:00,16.44,16.45,16.43,16.45,12800.0,14.236,14.2446,14.2273,14.2446,12800.0
2006-04-21 11:25:00,16.45,16.46,16.44,16.46,46200.0,14.2446,14.2533,14.236,14.2533,46200.0
2006-04-21 11:30:00,16.46,16.46,16.44,16.46,75900.0,14.2533,14.2533,14.236,14.2533,75900.0
2006-04-21 11:35:00,16.45,16.46,16.45,16.45,88400.0,14.2446,14.2533,14.2446,14.2446,88400.0
2006-04-21 11:40:00,16.45,16.47,16.45,16.45,69200.0,14.2446,14.2619,14.2446,14.2446,69200.0
2006-04-21 11:45:00,16.45,16.49,16.44,16.49,113900.0,14.2446,14.2793,14.236,14.2793,113900.0
2006-04-21 11:50:00,16.48,16.48,16.46,16.46,14100.0,14.2706,14.2706,14.2533,14.2533,14100.0
2006-04-21 11:55:00,16.46,16.47,16.43,16.43,27800.0,14.2533,14.2619,14.2273,14.2273,27800.0
2006-04-21 12:00:00,16.44,16.45,16.35,16.35,63600.0,14.236,14.2446,14.158,14.158,63600.0
2006-04-21 12:05:00,16.35,16.36,16.35,16.36,34600.0,14.158,14.1667,14.158,14.1667,34600.0
2006-04-21 12:10:00,16.36,16.38,16.34,16.37,41000.0,14.1667,14.184,14.1494,14.1753,41000.0
2006-04-21 12:15:00,16.35,16.37,16.32,16.34,83300.0,14.158,14.1753,14.132,14.1494,83300.0
2006-04-21 12:20:00,16.34,16.34,16.33,16.34,17200.0,14.1494,14.1494,14.1407,14.1494,17200.0
2006-04-21 12:25:00,16.34,16.35,16.33,16.33,25100.0,14.1494,14.158,14.1407,14.1407,25100.0
2006-04-21 12:30:00,16.33,16.33,16.31,16.32,19200.0,14.1407,14.1407,14.1234,14.132,19200.0
2006-04-21 12:35:00,16.32,16.32,16.3,16.31,28500.0,14.132,14.132,14.1147,14.1234,28500.0
2006-04-21 12:40:00,16.31,16.31,16.3,16.31,25200.0,14.1234,14.1234,14.1147,14.1234,25200.0
2006-04-21 12:45:00,16.31,16.33,16.3,16.32,48200.0,14.1234,14.1407,14.1147,14.132,48200.0
2006-04-21 12:50:00,16.32,16.34,16.32,16.34,22800.0,14.132,14.1494,14.132,14.1494,22800.0
2006-04-21 12:55:00,16.34,16.36,16.34,16.35,14700.0,14.1494,14.1667,14.1494,14.158,14700.0
2006-04-21 13:00:00,16.36,16.36,16.35,16.35,58400.0,14.1667,14.1667,14.158,14.158,58400.0
2006-04-21 13:05:00,16.35,16.36,16.34,16.35,31300.0,14.158,14.1667,14.1494,14.158,31300.0
2006-04-21 13:10:00,16.35,16.36,16.34,16.34,81500.0,14.158,14.1667,14.1494,14.1494,81500.0
2006-04-21 13:15:00,16.34,16.36,16.34,16.35,40800.0,14.1494,14.1667,14.1494,14.158,40800.0
2006-04-21 13:20:00,16.36,16.36,16.35,16.36,12000.0,14.1667,14.1667,14.158,14.1667,12000.0
2006-04-21 13:25:00,16.35,16.37,16.35,16.37,16300.0,14.158,14.1753,14.158,14.1753,16300.0
2006-04-21 13:30:00,16.37,16.37,16.35,16.36,15300.0,14.1753,14.1753,14.158,14.1667,15300.0
2006-04-21 13:35:00,16.35,16.36,16.34,16.34,68500.0,14.158,14.1667,14.1494,14.1494,68500.0
2006-04-21 13:40:00,16.34,16.35,16.33,16.33,58600.0,14.1494,14.158,14.1407,14.1407,58600.0
2006-04-21 13:45:00,16.33,16.36,16.33,16.36,10400.0,14.1407,14.1667,14.1407,14.1667,10400.0
2006-04-21 13:50:00,16.36,16.36,16.32,16.34,57100.0,14.1667,14.1667,14.132,14.1494,57100.0
2006-04-21 13:55:00,16.34,16.35,16.3,16.3,47600.0,14.1494,14.158,14.1147,14.1147,47600.0
2006-04-21 14:00:00,16.31,16.31,16.3,16.3,31900.0,14.1234,14.1234,14.1147,14.1147,31900.0
2006-04-21 14:05:00,16.3,16.31,16.3,16.3,59600.0,14.1147,14.1234,14.1147,14.1147,59600.0
2006-04-21 14:10:00,16.3,16.31,16.3,16.3,37800.0,14.1147,14.1234,14.1147,14.1147,37800.0
2006-04-21 14:15:00,16.3,16.3,16.29,16.3,32200.0,14.1147,14.1147,14.1061,14.1147,32200.0
2006-04-21 14:20:00,16.29,16.3,16.22,16.23,81900.0,14.1061,14.1147,14.0455,14.0541,81900.0
2006-04-21 14:25:00,16.23,16.23,16.19,16.2,172900.0,14.0541,14.0541,14.0195,14.0281,172900.0
2006-04-21 14:30:00,16.19,16.24,16.19,16.21,145800.0,14.0195,14.0628,14.0195,14.0368,145800.0
2006-04-21 14:35:00,16.22,16.22,16.18,16.18,78500.0,14.0455,14.0455,14.0108,14.0108,78500.0
2006-04-21 14:40:00,16.18,16.2,16.18,16.19,66400.0,14.0108,14.0281,14.0108,14.0195,66400.0
2006-04-21 14:45:00,16.19,16.19,16.14,16.14,98700.0,14.0195,14.0195,13.9762,13.9762,98700.0
2006-04-21 14:50:00,16.14,16.15,16.12,16.13,122600.0,13.9762,13.9848,13.9589,13.9675,122600.0
2006-04-21 14:55:00,16.14,16.14,16.11,16.12,153900.0,13.9762,13.9762,13.9502,13.9589,153900.0
2006-04-21 15:00:00,16.12,16.12,16.1,16.11,145800.0,13.9589,13.9589,13.9415,13.9502,145800.0
2006-04-21 15:05:00,16.11,16.11,16.1,16.1,128200.0,13.9502,13.9502,13.9415,13.9415,128200.0
2006-04-21 15:10:00,16.1,16.1,16.06,16.06,93100.0,13.9415,13.9415,13.9069,13.9069,93100.0
2006-04-21 15:15:00,16.07,16.07,16.04,16.04,190200.0,13.9156,13.9156,13.8896,13.8896,190200.0
2006-04-21 15:20:00,16.04,16.05,16.03,16.03,90700.0,13.8896,13.8982,13.8809,13.8809,90700.0
2006-04-21 15:25:00,16.03,16.04,15.9,15.96,286700.0,13.8809,13.8896,13.7684,13.8203,286700.0
2006-04-21 15:30:00,15.96,16.0,15.95,15.99,189400.0,13.8203,13.8549,13.8117,13.8463,189400.0
2006-04-21 15:35:00,15.99,16.0,15.99,16.0,176800.0,13.8463,13.8549,13.8463,13.8549,176800.0
2006-04-21 15:40:00,16.0,16.04,15.99,16.0,274700.0,13.8549,13.8896,13.8463,13.8549,274700.0
2006-04-21 15:45:00,16.0,16.0,15.99,15.99,180600.0,13.8549,13.8549,13.8463,13.8463,180600.0
2006-04-21 15:50:00,16.0,16.0,15.99,15.99,221900.0,13.8549,13.8549,13.8463,13.8463,221900.0
2006-04-21 15:55:00,15.99,16.01,15.99,15.99,271300.0,13.8463,13.8636,13.8463,13.8463,271300.0
2006-04-24 09:30:00,16.0,16.09,16.0,16.02,156400.0,13.8549,13.9329,13.8549,13.8723,156400.0
2006-04-24 09:35:00,16.02,16.03,15.95,15.98,57900.0,13.8723,13.8809,13.8117,13.8376,57900.0
2006-04-24 09:40:00,15.99,16.01,15.98,16.0,344200.0,13.8463,13.8636,13.8376,13.8549,344200.0
2006-04-24 09:45:00,16.01,16.09,16.0,16.03,63700.0,13.8636,13.9329,13.8549,13.8809,63700.0
2006-04-24 09:50:00,16.03,16.09,16.03,16.06,87200.0,13.8809,13.9329,13.8809,13.9069,87200.0
2006-04-24 09:55:00,16.05,16.15,16.05,16.15,117600.0,13.8982,13.9848,13.8982,13.9848,117600.0
2006-04-24 10:00:00,16.15,16.23,16.15,16.2,169400.0,13.9848,14.0541,13.9848,14.0281,169400.0
2006-04-24 10:05:00,16.2,16.22,16.19,16.19,71000.0,14.0281,14.0455,14.0195,14.0195,71000.0
2006-04-24 10:10:00,16.19,16.21,16.18,16.2,57500.0,14.0195,14.0368,14.0108,14.0281,57500.0
2006-04-24 10:15:00,16.22,16.23,16.18,16.2,61800.0,14.0455,14.0541,14.0108,14.0281,61800.0
2006-04-24 10:20:00,16.19,16.24,16.18,16.2,117200.0,14.0195,14.0628,14.0108,14.0281,117200.0
2006-04-24 10:25:00,16.21,16.27,16.21,16.24,48200.0,14.0368,14.0888,14.0368,14.0628,48200.0
2006-04-24 10:30:00,16.23,16.25,16.19,16.21,73300.0,14.0541,14.0714,14.0195,14.0368,73300.0
2006-04-24 10:35:00,16.21,16.26,16.21,16.26,58900.0,14.0368,14.0801,14.0368,14.0801,58900.0
2006-04-24 10:40:00,16.26,16.27,16.2,16.21,52900.0,14.0801,14.0888,14.0281,14.0368,52900.0
2006-04-24 10:45:00,16.23,16.23,16.2,16.23,329400.0,14.0541,14.0541,14.0281,14.0541,329400.0
2006-04-24 10:50:00,16.23,16.26,16.23,16.26,53600.0,14.0541,14.0801,14.0541,14.0801,53600.0
2006-04-24 10:55:00,16.25,16.26,16.24,16.24,60400.0,14.0714,14.0801,14.0628,14.0628,60400.0
2006-04-24 11:00:00,16.24,16.26,16.24,16.25,124000.0,14.0628,14.0801,14.0628,14.0714,124000.0
2006-04-24 11:05:00,16.26,16.29,16.25,16.29,82700.0,14.0801,14.1061,14.0714,14.1061,82700.0
2006-04-24 11:10:00,16.29,16.39,16.29,16.39,104600.0,14.1061,14.1927,14.1061,14.1927,104600.0
2006-04-24 11:15:00,16.39,16.42,16.36,16.39,72100.0,14.1927,14.2186,14.1667,14.1927,72100.0
2006-04-24 11:20:00,16.4,16.49,16.39,16.48,82100.0,14.2013,14.2793,14.1927,14.2706,82100.0
2006-04-24 11:25:00,16.47,16.54,16.47,16.52,184900.0,14.2619,14.3226,14.2619,14.3052,184900.0
2006-04-24 11:30:00,16.52,16.58,16.5,16.56,90800.0,14.3052,14.3572,14.2879,14.3399,90800.0
2006-04-24 11:35:00,16.56,16.61,16.55,16.58,101900.0,14.3399,14.3832,14.3312,14.3572,101900.0
2006-04-24 11:40:00,16.58,16.6,16.57,16.59,66800.0,14.3572,14.3745,14.3485,14.3659,66800.0
2006-04-24 11:45:00,16.59,16.59,16.48,16.48,108000.0,14.3659,14.3659,14.2706,14.2706,108000.0
2006-04-24 11:50:00,16.49,16.49,16.48,16.48,28800.0,14.2793,14.2793,14.2706,14.2706,28800.0
2006-04-24 11:55:00,16.48,16.49,16.48,16.49,25000.0,14.2706,14.2793,14.2706,14.2793,25000.0
2006-04-24 12:00:00,16.49,16.54,16.48,16.48,38800.0,14.2793,14.3226,14.2706,14.2706,38800.0
2006-04-24 12:05:00,16.48,16.54,16.48,16.54,27000.0,14.2706,14.3226,14.2706,14.3226,27000.0
2006-04-24 12:10:00,16.54,16.54,16.5,16.5,47000.0,14.3226,14.3226,14.2879,14.2879,47000.0
2006-04-24 12:15:00,16.5,16.51,16.43,16.49,45900.0,14.2879,14.2966,14.2273,14.2793,45900.0
2006-04-24 12:20:00,16.49,16.49,16.48,16.49,19700.0,14.2793,14.2793,14.2706,14.2793,19700.0
2006-04-24 12:25:00,16.48,16.5,16.48,16.49,74700.0,14.2706,14.2879,14.2706,14.2793,74700.0
2006-04-24 12:30:00,16.49,16.49,16.44,16.45,30200.0,14.2793,14.2793,14.236,14.2446,30200.0
2006-04-24 12:35:00,16.45,16.45,16.44,16.44,14100.0,14.2446,14.2446,14.236,14.236,14100.0
2006-04-24 12:40:00,16.44,16.45,16.44,16.44,20400.0,14.236,14.2446,14.236,14.236,20400.0
2006-04-24 12:45:00,16.44,16.45,16.43,16.44,30900.0,14.236,14.2446,14.2273,14.236,30900.0
2006-04-24 12:50:00,16.44,16.45,16.41,16.41,27900.0,14.236,14.2446,14.21,14.21,27900.0
2006-04-24 12:55:00,16.41,16.44,16.4,16.42,45500.0,14.21,14.236,14.2013,14.2186,45500.0
2006-04-24 13:00:00,16.42,16.42,16.4,16.4,9000.0,14.2186,14.2186,14.2013,14.2013,9000.0
2006-04-24 13:05:00,16.41,16.41,16.38,16.39,33000.0,14.21,14.21,14.184,14.1927,33000.0
2006-04-24 13:10:00,16.37,16.38,16.36,16.37,25400.0,14.1753,14.184,14.1667,14.1753,25400.0
2006-04-24 13:15:00,16.37,16.37,16.34,16.35,31700.0,14.1753,14.1753,14.1494,14.158,31700.0
2006-04-24 13:20:00,16.34,16.35,16.32,16.32,30200.0,14.1494,14.158,14.132,14.132,30200.0
2006-04-24 13:25:00,16.32,16.36,16.32,16.35,33300.0,14.132,14.1667,14.132,14.158,33300.0
2006-04-24 13:30:00,16.34,16.37,16.34,16.37,59500.0,14.1494,14.1753,14.1494,14.1753,59500.0
2006-04-24 13:35:00,16.36,16.42,16.36,16.42,31900.0,14.1667,14.2186,14.1667,14.2186,31900.0
2006-04-24 13:40:00,16.42,16.43,16.42,16.43,18300.0,14.2186,14.2273,14.2186,14.2273,18300.0
2006-04-24 13:45:00,16.43,16.46,16.42,16.46,22100.0,14.2273,14.2533,14.2186,14.2533,22100.0
2006-04-24 13:50:00,16.46,16.49,16.45,16.46,46900.0,14.2533,14.2793,14.2446,14.2533,46900.0
2006-04-24 13:55:00,16.47,16.48,16.44,16.44,40100.0,14.2619,14.2706,14.236,14.236,40100.0
2006-04-24 14:00:00,16.44,16.45,16.44,16.45,22300.0,14.236,14.2446,14.236,14.2446,22300.0
2006-04-24 14:05:00,16.45,16.45,16.44,16.45,34400.0,14.2446,14.2446,14.236,14.2446,34400.0
2006-04-24 14:10:00,16.45,16.48,16.45,16.47,21000.0,14.2446,14.2706,14.2446,14.2619,21000.0
2006-04-24 14:15:00,16.47,16.48,16.46,16.47,28200.0,14.2619,14.2706,14.2533,14.2619,28200.0
2006-04-24 14:20:00,16.47,16.47,16.46,16.47,38400.0,14.2619,14.2619,14.2533,14.2619,38400.0
2006-04-24 14:25:00,16.46,16.47,16.43,16.43,60500.0,14.2533,14.2619,14.2273,14.2273,60500.0
2006-04-24 14:30:00,16.43,16.44,16.42,16.42,34600.0,14.2273,14.236,14.2186,14.2186,34600.0
2006-04-24 14:35:00,16.42,16.42,16.39,16.41,52700.0,14.2186,14.2186,14.1927,14.21,52700.0
2006-04-24 14:40:00,16.4,16.41,16.37,16.39,83200.0,14.2013,14.21,14.1753,14.1927,83200.0
2006-04-24 14:45:00,16.39,16.41,16.38,16.4,177600.0,14.1927,14.21,14.184,14.2013,177600.0
2006-04-24 14:50:00,16.4,16.43,16.4,16.43,88000.0,14.2013,14.2273,14.2013,14.2273,88000.0
2006-04-24 14:55:00,16.42,16.46,16.42,16.46,138900.0,14.2186,14.2533,14.2186,14.2533,138900.0
2006-04-24 15:00:00,16.46,16.49,16.45,16.49,35900.0,14.2533,14.2793,14.2446,14.2793,35900.0
2006-04-24 15:05:00,16.49,16.53,16.48,16.52,43000.0,14.2793,14.3139,14.2706,14.3052,43000.0
2006-04-24 15:10:00,16.52,16.53,16.51,16.53,43900.0,14.3052,14.3139,14.2966,14.3139,43900.0
2006-04-24 15:15:00,16.53,16.56,16.52,16.56,53400.0,14.3139,14.3399,14.3052,14.3399,53400.0
2006-04-24 15:20:00,16.56,16.57,16.55,16.57,120800.0,14.3399,14.3485,14.3312,14.3485,120800.0
2006-04-24 15:25:00,16.57,16.6,16.56,16.58,152400.0,14.3485,14.3745,14.3399,14.3572,152400.0
2006-04-24 15:30:00,16.58,16.58,16.55,16.56,102900.0,14.3572,14.3572,14.3312,14.3399,102900.0
2006-04-24 15:35:00,16.56,16.59,16.56,16.59,88400.0,14.3399,14.3659,14.3399,14.3659,88400.0
2006-04-24 15:40:00,16.59,16.59,16.58,16.59,117000.0,14.3659,14.3659,14.3572,14.3659,117000.0
2006-04-24 15:45:00,16.59,16.61,16.58,16.61,117600.0,14.3659,14.3832,14.3572,14.3832,117600.0
2006-04-24 15:50:00,16.6,16.63,16.6,16.63,144400.0,14.3745,14.4005,14.3745,14.4005,144400.0
2006-04-24 15:55:00,16.63,16.63,16.58,16.58,180700.0,14.4005,14.4005,14.3572,14.3572,180700.0
2006-04-25 09:30:00,16.55,16.56,16.55,16.55,133200.0,14.3312,14.3399,14.3312,14.3312,133200.0
2006-04-25 09:35:00,16.55,16.56,16.48,16.48,70500.0,14.3312,14.3399,14.2706,14.2706,70500.0
2006-04-25 09:40:00,16.47,16.48,16.42,16.48,73800.0,14.2619,14.2706,14.2186,14.2706,73800.0
2006-04-25 09:45:00,16.48,16.48,16.42,16.43,33100.0,14.2706,14.2706,14.2186,14.2273,33100.0
2006-04-25 09:50:00,16.44,16.44,16.42,16.42,39900.0,14.236,14.236,14.2186,14.2186,39900.0
2006-04-25 09:55:00,16.42,16.42,16.35,16.35,34700.0,14.2186,14.2186,14.158,14.158,34700.0
2006-04-25 10:00:00,16.36,16.4,16.36,16.36,38600.0,14.1667,14.2013,14.1667,14.1667,38600.0
2006-04-25 10:05:00,16.38,16.38,16.33,16.34,30300.0,14.184,14.184,14.1407,14.1494,30300.0
2006-04-25 10:10:00,16.33,16.4,16.33,16.4,75200.0,14.1407,14.2013,14.1407,14.2013,75200.0
2006-04-25 10:15:00,16.4,16.4,16.34,16.34,34900.0,14.2013,14.2013,14.1494,14.1494,34900.0
2006-04-25 10:20:00,16.34,16.34,16.31,16.31,31300.0,14.1494,14.1494,14.1234,14.1234,31300.0
2006-04-25 10:25:00,16.31,16.39,16.31,16.37,475300.0,14.1234,14.1927,14.1234,14.1753,475300.0
2006-04-25 10:30:00,16.38,16.41,16.38,16.4,138500.0,14.184,14.21,14.184,14.2013,138500.0
2006-04-25 10:35:00,16.4,16.44,16.39,16.4,147700.0,14.2013,14.236,14.1927,14.2013,147700.0
2006-04-25 10:40:00,16.39,16.4,16.38,16.39,24500.0,14.1927,14.2013,14.184,14.1927,24500.0
2006-04-25 10:45:00,16.39,16.46,16.39,16.43,241300.0,14.1927,14.2533,14.1927,14.2273,241300.0
2006-04-25 10:50:00,16.43,16.44,16.41,16.43,73100.0,14.2273,14.236,14.21,14.2273,73100.0
2006-04-25 10:55:00,16.43,16.47,16.43,16.47,58000.0,14.2273,14.2619,14.2273,14.2619,58000.0
2006-04-25 11:00:00,16.47,16.48,16.44,16.46,53600.0,14.2619,14.2706,14.236,14.2533,53600.0
2006-04-25 11:05:00,16.46,16.46,16.43,16.45,54100.0,14.2533,14.2533,14.2273,14.2446,54100.0
2006-04-25 11:10:00,16.44,16.45,16.43,16.43,37900.0,14.236,14.2446,14.2273,14.2273,37900.0
2006-04-25 11:15:00,16.43,16.48,16.42,16.45,76900.0,14.2273,14.2706,14.2186,14.2446,76900.0
2006-04-25 11:20:00,16.45,16.51,16.45,16.48,193700.0,14.2446,14.2966,14.2446,14.2706,193700.0
2006-04-25 11:25:00,16.48,16.5,16.47,16.48,230800.0,14.2706,14.2879,14.2619,14.2706,230800.0
2006-04-25 11:30:00,16.47,16.48,16.46,16.48,55300.0,14.2619,14.2706,14.2533,14.2706,55300.0
2006-04-25 11:35:00,16.47,16.52,16.47,16.5,93200.0,14.2619,14.3052,14.2619,14.2879,93200.0
2006-04-25 11:40:00,16.5,16.51,16.48,16.49,105500.0,14.2879,14.2966,14.2706,14.2793,105500.0
2006-04-25 11:45:00,16.48,16.49,16.47,16.47,47300.0,14.2706,14.2793,14.2619,14.2619,47300.0
2006-04-25 11:50:00,16.48,16.5,16.47,16.5,57000.0,14.2706,14.2879,14.2619,14.2879,57000.0
2006-04-25 11:55:00,16.51,16.51,16.48,16.48,91900.0,14.2966,14.2966,14.2706,14.2706,91900.0
2006-04-25 12:00:00,16.49,16.49,16.46,16.47,40600.0,14.2793,14.2793,14.2533,14.2619,40600.0
2006-04-25 12:05:00,16.47,16.49,16.46,16.48,71500.0,14.2619,14.2793,14.2533,14.2706,71500.0
2006-04-25 12:10:00,16.48,16.49,16.46,16.47,47000.0,14.2706,14.2793,14.2533,14.2619,47000.0
2006-04-25 12:15:00,16.48,16.49,16.47,16.49,14600.0,14.2706,14.2793,14.2619,14.2793,14600.0
2006-04-25 12:20:00,16.49,16.49,16.48,16.48,33200.0,14.2793,14.2793,14.2706,14.2706,33200.0
2006-04-25 12:25:00,16.48,16.49,16.47,16.49,65800.0,14.2706,14.2793,14.2619,14.2793,65800.0
2006-04-25 12:30:00,16.49,16.5,16.47,16.47,33600.0,14.2793,14.2879,14.2619,14.2619,33600.0
2006-04-25 12:35:00,16.48,16.48,16.47,16.47,85200.0,14.2706,14.2706,14.2619,14.2619,85200.0
2006-04-25 12:40:00,16.47,16.47,16.41,16.41,39700.0,14.2619,14.2619,14.21,14.21,39700.0
2006-04-25 12:45:00,16.41,16.45,16.41,16.43,38600.0,14.21,14.2446,14.21,14.2273,38600.0
2006-04-25 12:50:00,16.44,16.44,16.41,16.44,60000.0,14.236,14.236,14.21,14.236,60000.0
2006-04-25 12:55:00,16.44,16.44,16.4,16.41,49500.0,14.236,14.236,14.2013,14.21,49500.0
2006-04-25 13:00:00,16.41,16.42,16.4,16.41,63000.0,14.21,14.2186,14.2013,14.21,63000.0
2006-04-25 13:05:00,16.4,16.42,16.38,16.4,74100.0,14.2013,14.2186,14.184,14.2013,74100.0
2006-04-25 13:10:00,16.4,16.4,16.38,16.39,34300.0,14.2013,14.2013,14.184,14.1927,34300.0
2006-04-25 13:15:00,16.38,16.4,16.35,16.36,81500.0,14.184,14.2013,14.158,14.1667,81500.0
2006-04-25 13:20:00,16.37,16.38,16.35,16.36,69400.0,14.1753,14.184,14.158,14.1667,69400.0
2006-04-25 13:25:00,16.35,16.37,16.35,16.37,50800.0,14.158,14.1753,14.158,14.1753,50800.0
2006-04-25 13:30:00,16.37,16.39,16.36,16.38,17600.0,14.1753,14.1927,14.1667,14.184,17600.0
2006-04-25 13:35:00,16.39,16.43,16.38,16.42,51400.0,14.1927,14.2273,14.184,14.2186,51400.0
2006-04-25 13:40:00,16.43,16.44,16.42,16.44,13500.0,14.2273,14.236,14.2186,14.236,13500.0
2006-04-25 13:45:00,16.43,16.44,16.42,16.42,13500.0,14.2273,14.236,14.2186,14.2186,13500.0
2006-04-25 13:50:00,16.42,16.43,16.41,16.41,18200.0,14.2186,14.2273,14.21,14.21,18200.0
2006-04-25 13:55:00,16.41,16.42,16.39,16.41,20700.0,14.21,14.2186,14.1927,14.21,20700.0
2006-04-25 14:00:00,16.41,16.42,16.38,16.38,76500.0,14.21,14.2186,14.184,14.184,76500.0
2006-04-25 14:05:00,16.37,16.37,16.35,16.37,71600.0,14.1753,14.1753,14.158,14.1753,71600.0
2006-04-25 14:10:00,16.38,16.4,16.38,16.39,92500.0,14.184,14.2013,14.184,14.1927,92500.0
2006-04-25 14:15:00,16.39,16.4,16.37,16.38,13000.0,14.1927,14.2013,14.1753,14.184,13000.0
2006-04-25 14:20:00,16.37,16.37,16.36,16.36,24900.0,14.1753,14.1753,14.1667,14.1667,24900.0
2006-04-25 14:25:00,16.36,16.37,16.36,16.37,14800.0,14.1667,14.1753,14.1667,14.1753,14800.0
2006-04-25 14:30:00,16.36,16.37,16.36,16.37,22800.0,14.1667,14.1753,14.1667,14.1753,22800.0
2006-04-25 14:35:00,16.36,16.36,16.35,16.35,47000.0,14.1667,14.1667,14.158,14.158,47000.0
2006-04-25 14:40:00,16.35,16.35,16.31,16.31,24000.0,14.158,14.158,14.1234,14.1234,24000.0
2006-04-25 14:45:00,16.31,16.31,16.28,16.29,54500.0,14.1234,14.1234,14.0974,14.1061,54500.0
2006-04-25 14:50:00,16.29,16.29,16.25,16.25,31200.0,14.1061,14.1061,14.0714,14.0714,31200.0
2006-04-25 14:55:00,16.25,16.27,16.25,16.26,32700.0,14.0714,14.0888,14.0714,14.0801,32700.0
2006-04-25 15:00:00,16.25,16.26,16.24,16.25,35800.0,14.0714,14.0801,14.0628,14.0714,35800.0
2006-04-25 15:05:00,16.25,16.27,16.25,16.26,20900.0,14.0714,14.0888,14.0714,14.0801,20900.0
2006-04-25 15:10:00,16.25,16.26,16.25,16.26,20100.0,14.0714,14.0801,14.0714,14.0801,20100.0
2006-04-25 15:15:00,16.25,16.26,16.23,16.25,51800.0,14.0714,14.0801,14.0541,14.0714,51800.0
2006-04-25 15:20:00,16.25,16.26,16.25,16.25,301100.0,14.0714,14.0801,14.0714,14.0714,301100.0
2006-04-25 15:25:00,16.25,16.26,16.23,16.23,71400.0,14.0714,14.0801,14.0541,14.0541,71400.0
2006-04-25 15:30:00,16.21,16.25,16.2,16.25,111300.0,14.0368,14.0714,14.0281,14.0714,111300.0
2006-04-25 15:35:00,16.25,16.25,16.2,16.21,66200.0,14.0714,14.0714,14.0281,14.0368,66200.0
2006-04-25 15:40:00,16.22,16.25,16.21,16.25,151400.0,14.0455,14.0714,14.0368,14.0714,151400.0
2006-04-25 15:45:00,16.25,16.3,16.25,16.28,75400.0,14.0714,14.1147,14.0714,14.0974,75400.0
2006-04-25 15:50:00,16.28,16.29,16.25,16.25,69100.0,14.0974,14.1061,14.0714,14.0714,69100.0
2006-04-25 15:55:00,16.26,16.27,16.23,16.26,174600.0,14.0801,14.0888,14.0541,14.0801,174600.0
2006-04-26 09:30:00,16.3,16.35,16.27,16.35,124100.0,14.1147,14.158,14.0888,14.158,124100.0
2006-04-26 09:35:00,16.33,16.35,16.31,16.32,22600.0,14.1407,14.158,14.1234,14.132,22600.0
2006-04-26 09:40:00,16.32,16.34,16.31,16.32,33600.0,14.132,14.1494,14.1234,14.132,33600.0
2006-04-26 09:45:00,16.32,16.33,16.31,16.32,27700.0,14.132,14.1407,14.1234,14.132,27700.0
2006-04-26 09:50:00,16.33,16.36,16.31,16.31,65900.0,14.1407,14.1667,14.1234,14.1234,65900.0
2006-04-26 09:55:00,16.31,16.32,16.3,16.31,66900.0,14.1234,14.132,14.1147,14.1234,66900.0
2006-04-26 10:00:00,16.31,16.32,16.28,16.3,23000.0,14.1234,14.132,14.0974,14.1147,23000.0
2006-04-26 10:05:00,16.31,16.32,16.3,16.31,57200.0,14.1234,14.132,14.1147,14.1234,57200.0
2006-04-26 10:10:00,16.31,16.32,16.31,16.31,25800.0,14.1234,14.132,14.1234,14.1234,25800.0
2006-04-26 10:15:00,16.31,16.31,16.27,16.27,27200.0,14.1234,14.1234,14.0888,14.0888,27200.0
2006-04-26 10:20:00,16.26,16.26,16.2,16.22,74000.0,14.0801,14.0801,14.0281,14.0455,74000.0
2006-04-26 10:25:00,16.23,16.31,16.22,16.3,124600.0,14.0541,14.1234,14.0455,14.1147,124600.0
2006-04-26 10:30:00,16.3,16.31,16.29,16.3,106000.0,14.1147,14.1234,14.1061,14.1147,106000.0
2006-04-26 10:35:00,16.3,16.31,16.29,16.3,40700.0,14.1147,14.1234,14.1061,14.1147,40700.0
2006-04-26 10:40:00,16.31,16.31,16.3,16.31,28000.0,14.1234,14.1234,14.1147,14.1234,28000.0
2006-04-26 10:45:00,16.3,16.3,16.26,16.26,44500.0,14.1147,14.1147,14.0801,14.0801,44500.0
2006-04-26 10:50:00,16.26,16.26,16.24,16.25,30300.0,14.0801,14.0801,14.0628,14.0714,30300.0
2006-04-26 10:55:00,16.25,16.25,16.24,16.25,27300.0,14.0714,14.0714,14.0628,14.0714,27300.0
2006-04-26 11:00:00,16.25,16.26,16.24,16.26,26700.0,14.0714,14.0801,14.0628,14.0801,26700.0
2006-04-26 11:05:00,16.26,16.27,16.25,16.26,31100.0,14.0801,14.0888,14.0714,14.0801,31100.0
2006-04-26 11:10:00,16.27,16.28,16.26,16.28,18800.0,14.0888,14.0974,14.0801,14.0974,18800.0
2006-04-26 11:15:00,16.27,16.28,16.26,16.26,46700.0,14.0888,14.0974,14.0801,14.0801,46700.0
2006-04-26 11:20:00,16.26,16.28,16.26,16.28,47200.0,14.0801,14.0974,14.0801,14.0974,47200.0
2006-04-26 11:25:00,16.28,16.29,16.22,16.22,99000.0,14.0974,14.1061,14.0455,14.0455,99000.0
2006-04-26 11:30:00,16.22,16.24,16.22,16.24,85300.0,14.0455,14.0628,14.0455,14.0628,85300.0
2006-04-26 11:35:00,16.22,16.23,16.22,16.23,9900.0,14.0455,14.0541,14.0455,14.0541,9900.0
2006-04-26 11:40:00,16.23,16.23,16.22,16.23,18300.0,14.0541,14.0541,14.0455,14.0541,18300.0
2006-04-26 11:45:00,16.23,16.24,16.22,16.24,64000.0,14.0541,14.0628,14.0455,14.0628,64000.0
2006-04-26 11:50:00,16.24,16.27,16.23,16.25,25300.0,14.0628,14.0888,14.0541,14.0714,25300.0
2006-04-26 11:55:00,16.25,16.26,16.25,16.26,21800.0,14.0714,14.0801,14.0714,14.0801,21800.0
2006-04-26 12:00:00,16.26,16.26,16.24,16.24,57700.0,14.0801,14.0801,14.0628,14.0628,57700.0
2006-04-26 12:05:00,16.25,16.26,16.24,16.25,151400.0,14.0714,14.0801,14.0628,14.0714,151400.0
2006-04-26 12:10:00,16.25,16.26,16.24,16.24,30300.0,14.0714,14.0801,14.0628,14.0628,30300.0
2006-04-26 12:15:00,16.24,16.25,16.23,16.24,63300.0,14.0628,14.0714,14.0541,14.0628,63300.0
2006-04-26 12:20:00,16.25,16.26,16.25,16.25,116400.0,14.0714,14.0801,14.0714,14.0714,116400.0
2006-04-26 12:25:00,16.25,16.27,16.24,16.25,19900.0,14.0714,14.0888,14.0628,14.0714,19900.0
2006-04-26 12:30:00,16.27,16.27,16.25,16.27,11000.0,14.0888,14.0888,14.0714,14.0888,11000.0
2006-04-26 12:35:00,16.27,16.28,16.26,16.27,10300.0,14.0888,14.0974,14.0801,14.0888,10300.0
2006-04-26 12:40:00,16.28,16.28,16.27,16.28,6300.0,14.0974,14.0974,14.0888,14.0974,6300.0
2006-04-26 12:45:00,16.27,16.28,16.27,16.27,7800.0,14.0888,14.0974,14.0888,14.0888,7800.0
2006-04-26 12:50:00,16.27,16.28,16.27,16.28,9900.0,14.0888,14.0974,14.0888,14.0974,9900.0
2006-04-26 12:55:00,16.28,16.28,16.27,16.27,8700.0,14.0974,14.0974,14.0888,14.0888,8700.0
2006-04-26 13:00:00,16.27,16.27,16.23,16.25,53100.0,14.0888,14.0888,14.0541,14.0714,53100.0
2006-04-26 13:05:00,16.25,16.26,16.25,16.25,120800.0,14.0714,14.0801,14.0714,14.0714,120800.0
2006-04-26 13:10:00,16.25,16.27,16.24,16.26,16500.0,14.0714,14.0888,14.0628,14.0801,16500.0
2006-04-26 13:15:00,16.26,16.27,16.24,16.25,17800.0,14.0801,14.0888,14.0628,14.0714,17800.0
2006-04-26 13:20:00,16.25,16.26,16.24,16.24,10200.0,14.0714,14.0801,14.0628,14.0628,10200.0
2006-04-26 13:25:00,16.25,16.27,16.24,16.26,7200.0,14.0714,14.0888,14.0628,14.0801,7200.0
2006-04-26 13:30:00,16.26,16.26,16.24,16.26,7200.0,14.0801,14.0801,14.0628,14.0801,7200.0
2006-04-26 13:35:00,16.26,16.26,16.24,16.25,5800.0,14.0801,14.0801,14.0628,14.0714,5800.0
2006-04-26 13:40:00,16.24,16.25,16.24,16.25,6500.0,14.0628,14.0714,14.0628,14.0714,6500.0
2006-04-26 13:45:00,16.24,16.25,16.23,16.23,8100.0,14.0628,14.0714,14.0541,14.0541,8100.0
2006-04-26 13:50:00,16.24,16.25,16.23,16.24,5300.0,14.0628,14.0714,14.0541,14.0628,5300.0
2006-04-26 13:55:00,16.24,16.25,16.24,16.24,14500.0,14.0628,14.0714,14.0628,14.0628,14500.0
2006-04-26 14:00:00,16.25,16.25,16.23,16.23,50500.0,14.0714,14.0714,14.0541,14.0541,50500.0
2006-04-26 14:05:00,16.23,16.23,16.22,16.22,25300.0,14.0541,14.0541,14.0455,14.0455,25300.0
2006-04-26 14:10:00,16.22,16.23,16.21,16.21,7300.0,14.0455,14.0541,14.0368,14.0368,7300.0
2006-04-26 14:15:00,16.22,16.23,16.2,16.21,78700.0,14.0455,14.0541,14.0281,14.0368,78700.0
2006-04-26 14:20:00,16.21,16.21,16.2,16.2,81000.0,14.0368,14.0368,14.0281,14.0281,81000.0
2006-04-26 14:25:00,16.2,16.21,16.2,16.2,67800.0,14.0281,14.0368,14.0281,14.0281,67800.0
2006-04-26 14:30:00,16.2,16.21,16.19,16.2,21100.0,14.0281,14.0368,14.0195,14.0281,21100.0
2006-04-26 14:35:00,16.19,16.2,16.19,16.2,11800.0,14.0195,14.0281,14.0195,14.0281,11800.0
2006-04-26 14:40:00,16.2,16.21,16.2,16.2,76300.0,14.0281,14.0368,14.0281,14.0281,76300.0
2006-04-26 14:45:00,16.21,16.21,16.17,16.17,45200.0,14.0368,14.0368,14.0022,14.0022,45200.0
2006-04-26 14:50:00,16.17,16.17,16.15,16.15,72800.0,14.0022,14.0022,13.9848,13.9848,72800.0
2006-04-26 14:55:00,16.15,16.16,16.15,16.15,21800.0,13.9848,13.9935,13.9848,13.9848,21800.0
2006-04-26 15:00:00,16.16,16.17,16.11,16.13,59000.0,13.9935,14.0022,13.9502,13.9675,59000.0
2006-04-26 15:05:00,16.14,16.15,16.14,16.15,37100.0,13.9762,13.9848,13.9762,13.9848,37100.0
2006-04-26 15:10:00,16.15,16.15,16.13,16.13,76000.0,13.9848,13.9848,13.9675,13.9675,76000.0
2006-04-26 15:15:00,16.13,16.14,16.12,16.13,32600.0,13.9675,13.9762,13.9589,13.9675,32600.0
2006-04-26 15:20:00,16.13,16.13,16.12,16.12,31700.0,13.9675,13.9675,13.9589,13.9589,31700.0
2006-04-26 15:25:00,16.12,16.14,16.12,16.14,63400.0,13.9589,13.9762,13.9589,13.9762,63400.0
2006-04-26 15:30:00,16.14,16.16,16.14,16.14,112800.0,13.9762,13.9935,13.9762,13.9762,112800.0
2006-04-26 15:35:00,16.15,16.17,16.14,16.17,67600.0,13.9848,14.0022,13.9762,14.0022,67600.0
2006-04-26 15:40:00,16.17,16.21,16.16,16.21,69700.0,14.0022,14.0368,13.9935,14.0368,69700.0
2006-04-26 15:45:00,16.21,16.23,16.2,16.21,169200.0,14.0368,14.0541,14.0281,14.0368,169200.0
2006-04-26 15:50:00,16.2,16.22,16.2,16.21,295600.0,14.0281,14.0455,14.0281,14.0368,295600.0
2006-04-26 15:55:00,16.21,16.21,16.2,16.2,167000.0,14.0368,14.0368,14.0281,14.0281,167000.0
2006-04-27 09:30:00,16.17,16.21,16.14,16.2,68100.0,14.0022,14.0368,13.9762,14.0281,68100.0
2006-04-27 09:35:00,16.2,16.2,16.17,16.18,22100.0,14.0281,14.0281,14.0022,14.0108,22100.0
2006-04-27 09:40:00,16.17,16.18,16.16,16.16,39900.0,14.0022,14.0108,13.9935,13.9935,39900.0
2006-04-27 09:45:00,16.17,16.18,16.15,16.18,88900.0,14.0022,14.0108,13.9848,14.0108,88900.0
2006-04-27 09:50:00,16.17,16.17,16.15,16.15,202200.0,14.0022,14.0022,13.9848,13.9848,202200.0
2006-04-27 09:55:00,16.15,16.24,16.13,16.21,62300.0,13.9848,14.0628,13.9675,14.0368,62300.0
2006-04-27 10:00:00,16.21,16.24,16.2,16.22,85700.0,14.0368,14.0628,14.0281,14.0455,85700.0
2006-04-27 10:05:00,16.21,16.22,16.15,16.21,93200.0,14.0368,14.0455,13.9848,14.0368,93200.0
2006-04-27 10:10:00,16.23,16.25,16.2,16.24,49200.0,14.0541,14.0714,14.0281,14.0628,49200.0
2006-04-27 10:15:00,16.24,16.25,16.2,16.21,74200.0,14.0628,14.0714,14.0281,14.0368,74200.0
2006-04-27 10:20:00,16.2,16.21,16.17,16.2,50600.0,14.0281,14.0368,14.0022,14.0281,50600.0
2006-04-27 10:25:00,16.2,16.22,16.17,16.18,50100.0,14.0281,14.0455,14.0022,14.0108,50100.0
2006-04-27 10:30:00,16.18,16.19,16.17,16.19,22500.0,14.0108,14.0195,14.0022,14.0195,22500.0
2006-04-27 10:35:00,16.19,16.23,16.19,16.22,36200.0,14.0195,14.0541,14.0195,14.0455,36200.0
2006-04-27 10:40:00,16.22,16.23,16.19,16.19,52100.0,14.0455,14.0541,14.0195,14.0195,52100.0
2006-04-27 10:45:00,16.2,16.23,16.19,16.22,31900.0,14.0281,14.0541,14.0195,14.0455,31900.0
2006-04-27 10:50:00,16.22,16.23,16.18,16.18,39100.0,14.0455,14.0541,14.0108,14.0108,39100.0
2006-04-27 10:55:00,16.18,16.2,16.17,16.17,57200.0,14.0108,14.0281,14.0022,14.0022,57200.0
2006-04-27 11:00:00,16.17,16.18,16.17,16.17,64400.0,14.0022,14.0108,14.0022,14.0022,64400.0
2006-04-27 11:05:00,16.17,16.18,16.16,16.17,85700.0,14.0022,14.0108,13.9935,14.0022,85700.0
2006-04-27 11:10:00,16.17,16.2,16.16,16.18,76300.0,14.0022,14.0281,13.9935,14.0108,76300.0
2006-04-27 11:15:00,16.18,16.19,16.16,16.18,75500.0,14.0108,14.0195,13.9935,14.0108,75500.0
2006-04-27 11:20:00,16.17,16.2,16.16,16.17,339200.0,14.0022,14.0281,13.9935,14.0022,339200.0
2006-04-27 11:25:00,16.17,16.18,16.16,16.18,231100.0,14.0022,14.0108,13.9935,14.0108,231100.0
2006-04-27 11:30:00,16.17,16.18,16.15,16.17,89300.0,14.0022,14.0108,13.9848,14.0022,89300.0
2006-04-27 11:35:00,16.18,16.22,16.18,16.21,74400.0,14.0108,14.0455,14.0108,14.0368,74400.0
2006-04-27 11:40:00,16.22,16.24,16.21,16.23,21500.0,14.0455,14.0628,14.0368,14.0541,21500.0
2006-04-27 11:45:00,16.22,16.25,16.22,16.25,71100.0,14.0455,14.0714,14.0455,14.0714,71100.0
2006-04-27 11:50:00,16.25,16.3,16.25,16.29,79200.0,14.0714,14.1147,14.0714,14.1061,79200.0
2006-04-27 11:55:00,16.3,16.36,16.29,16.33,29900.0,14.1147,14.1667,14.1061,14.1407,29900.0
2006-04-27 12:00:00,16.34,16.38,16.33,16.36,109100.0,14.1494,14.184,14.1407,14.1667,109100.0
2006-04-27 12:05:00,16.36,16.36,16.31,16.33,51600.0,14.1667,14.1667,14.1234,14.1407,51600.0
2006-04-27 12:10:00,16.33,16.34,16.32,16.33,16500.0,14.1407,14.1494,14.132,14.1407,16500.0
2006-04-27 12:15:00,16.33,16.35,16.32,16.35,56200.0,14.1407,14.158,14.132,14.158,56200.0
2006-04-27 12:20:00,16.34,16.35,16.33,16.35,35800.0,14.1494,14.158,14.1407,14.158,35800.0
2006-04-27 12:25:00,16.34,16.36,16.34,16.35,27800.0,14.1494,14.1667,14.1494,14.158,27800.0
2006-04-27 12:30:00,16.37,16.4,16.36,16.39,37100.0,14.1753,14.2013,14.1667,14.1927,37100.0
2006-04-27 12:35:00,16.4,16.43,16.38,16.42,296900.0,14.2013,14.2273,14.184,14.2186,296900.0
2006-04-27 12:40:00,16.42,16.44,16.4,16.42,20600.0,14.2186,14.236,14.2013,14.2186,20600.0
2006-04-27 12:45:00,16.41,16.42,16.39,16.41,85000.0,14.21,14.2186,14.1927,14.21,85000.0
2006-04-27 12:50:00,16.41,16.42,16.41,16.41,27300.0,14.21,14.2186,14.21,14.21,27300.0
2006-04-27 12:55:00,16.42,16.42,16.4,16.4,41600.0,14.2186,14.2186,14.2013,14.2013,41600.0
2006-04-27 13:00:00,16.41,16.41,16.4,16.41,52500.0,14.21,14.21,14.2013,14.21,52500.0
2006-04-27 13:05:00,16.41,16.42,16.37,16.4,54400.0,14.21,14.2186,14.1753,14.2013,54400.0
2006-04-27 13:10:00,16.4,16.4,16.37,16.39,23000.0,14.2013,14.2013,14.1753,14.1927,23000.0
2006-04-27 13:15:00,16.38,16.39,16.38,16.39,6600.0,14.184,14.1927,14.184,14.1927,6600.0
2006-04-27 13:20:00,16.38,16.39,16.34,16.35,38900.0,14.184,14.1927,14.1494,14.158,38900.0
2006-04-27 13:25:00,16.35,16.35,16.34,16.35,36700.0,14.158,14.158,14.1494,14.158,36700.0
2006-04-27 13:30:00,16.35,16.35,16.31,16.31,28000.0,14.158,14.158,14.1234,14.1234,28000.0
2006-04-27 13:35:00,16.32,16.33,16.31,16.33,27000.0,14.132,14.1407,14.1234,14.1407,27000.0
2006-04-27 13:40:00,16.33,16.37,16.32,16.35,29200.0,14.1407,14.1753,14.132,14.158,29200.0
2006-04-27 13:45:00,16.35,16.36,16.35,16.35,30400.0,14.158,14.1667,14.158,14.158,30400.0
2006-04-27 13:50:00,16.35,16.38,16.35,16.37,50500.0,14.158,14.184,14.158,14.1753,50500.0
2006-04-27 13:55:00,16.36,16.38,16.36,16.37,15800.0,14.1667,14.184,14.1667,14.1753,15800.0
2006-04-27 14:00:00,16.38,16.41,16.38,16.4,38700.0,14.184,14.21,14.184,14.2013,38700.0
2006-04-27 14:05:00,16.4,16.41,16.39,16.41,64000.0,14.2013,14.21,14.1927,14.21,64000.0
2006-04-27 14:10:00,16.4,16.4,16.36,16.36,23800.0,14.2013,14.2013,14.1667,14.1667,23800.0
2006-04-27 14:15:00,16.36,16.37,16.36,16.36,16300.0,14.1667,14.1753,14.1667,14.1667,16300.0
2006-04-27 14:20:00,16.36,16.39,16.36,16.39,21100.0,14.1667,14.1927,14.1667,14.1927,21100.0
2006-04-27 14:25:00,16.39,16.4,16.38,16.4,24800.0,14.1927,14.2013,14.184,14.2013,24800.0
2006-04-27 14:30:00,16.4,16.43,16.4,16.43,41300.0,14.2013,14.2273,14.2013,14.2273,41300.0
2006-04-27 14:35:00,16.42,16.44,16.42,16.44,31700.0,14.2186,14.236,14.2186,14.236,31700.0
2006-04-27 14:40:00,16.45,16.45,16.44,16.45,53300.0,14.2446,14.2446,14.236,14.2446,53300.0
2006-04-27 14:45:00,16.45,16.47,16.44,16.46,45700.0,14.2446,14.2619,14.236,14.2533,45700.0
2006-04-27 14:50:00,16.47,16.5,16.47,16.5,87700.0,14.2619,14.2879,14.2619,14.2879,87700.0
2006-04-27 14:55:00,16.5,16.51,16.48,16.5,39600.0,14.2879,14.2966,14.2706,14.2879,39600.0
2006-04-27 15:00:00,16.5,16.51,16.48,16.49,52000.0,14.2879,14.2966,14.2706,14.2793,52000.0
2006-04-27 15:05:00,16.5,16.52,16.5,16.5,64200.0,14.2879,14.3052,14.2879,14.2879,64200.0
2006-04-27 15:10:00,16.51,16.53,16.51,16.53,34200.0,14.2966,14.3139,14.2966,14.3139,34200.0
2006-04-27 15:15:00,16.52,16.53,16.52,16.53,50300.0,14.3052,14.3139,14.3052,14.3139,50300.0
2006-04-27 15:20:00,16.53,16.55,16.52,16.53,54700.0,14.3139,14.3312,14.3052,14.3139,54700.0
2006-04-27 15:25:00,16.53,16.54,16.52,16.53,50800.0,14.3139,14.3226,14.3052,14.3139,50800.0
2006-04-27 15:30:00,16.53,16.53,16.52,16.52,57600.0,14.3139,14.3139,14.3052,14.3052,57600.0
2006-04-27 15:35:00,16.52,16.53,16.49,16.49,119000.0,14.3052,14.3139,14.2793,14.2793,119000.0
2006-04-27 15:40:00,16.5,16.51,16.48,16.51,86200.0,14.2879,14.2966,14.2706,14.2966,86200.0
2006-04-27 15:45:00,16.52,16.53,16.51,16.53,60200.0,14.3052,14.3139,14.2966,14.3139,60200.0
2006-04-27 15:50:00,16.53,16.53,16.45,16.45,77100.0,14.3139,14.3139,14.2446,14.2446,77100.0
2006-04-27 15:55:00,16.45,16.46,16.41,16.43,137000.0,14.2446,14.2533,14.21,14.2273,137000.0
2006-04-28 09:30:00,16.44,16.45,16.35,16.36,74200.0,14.236,14.2446,14.158,14.1667,74200.0
2006-04-28 09:35:00,16.35,16.35,16.28,16.28,27100.0,14.158,14.158,14.0974,14.0974,27100.0
2006-04-28 09:40:00,16.28,16.33,16.28,16.33,33300.0,14.0974,14.1407,14.0974,14.1407,33300.0
2006-04-28 09:45:00,16.33,16.34,16.3,16.31,38600.0,14.1407,14.1494,14.1147,14.1234,38600.0
2006-04-28 09:50:00,16.3,16.32,16.3,16.31,48800.0,14.1147,14.132,14.1147,14.1234,48800.0
2006-04-28 09:55:00,16.31,16.35,16.3,16.34,48600.0,14.1234,14.158,14.1147,14.1494,48600.0
2006-04-28 10:00:00,16.34,16.34,16.31,16.32,33600.0,14.1494,14.1494,14.1234,14.132,33600.0
2006-04-28 10:05:00,16.31,16.32,16.3,16.3,24900.0,14.1234,14.132,14.1147,14.1147,24900.0
2006-04-28 10:10:00,16.3,16.32,16.3,16.31,33200.0,14.1147,14.132,14.1147,14.1234,33200.0
2006-04-28 10:15:00,16.31,16.37,16.3,16.31,35900.0,14.1234,14.1753,14.1147,14.1234,35900.0
2006-04-28 10:20:00,16.32,16.32,16.29,16.3,31700.0,14.132,14.132,14.1061,14.1147,31700.0
2006-04-28 10:25:00,16.29,16.31,16.28,16.28,26500.0,14.1061,14.1234,14.0974,14.0974,26500.0
2006-04-28 10:30:00,16.28,16.28,16.22,16.24,33100.0,14.0974,14.0974,14.0455,14.0628,33100.0
2006-04-28 10:35:00,16.23,16.29,16.23,16.29,34900.0,14.0541,14.1061,14.0541,14.1061,34900.0
2006-04-28 10:40:00,16.27,16.3,16.27,16.29,28000.0,14.0888,14.1147,14.0888,14.1061,28000.0
2006-04-28 10:45:00,16.3,16.31,16.26,16.27,25800.0,14.1147,14.1234,14.0801,14.0888,25800.0
2006-04-28 10:50:00,16.28,16.29,16.25,16.25,28700.0,14.0974,14.1061,14.0714,14.0714,28700.0
2006-04-28 10:55:00,16.25,16.26,16.22,16.22,53600.0,14.0714,14.0801,14.0455,14.0455,53600.0
2006-04-28 11:00:00,16.22,16.23,16.19,16.21,40400.0,14.0455,14.0541,14.0195,14.0368,40400.0
2006-04-28 11:05:00,16.2,16.23,16.2,16.2,35400.0,14.0281,14.0541,14.0281,14.0281,35400.0
2006-04-28 11:10:00,16.2,16.21,16.2,16.21,37700.0,14.0281,14.0368,14.0281,14.0368,37700.0
2006-04-28 11:15:00,16.21,16.23,16.2,16.2,26200.0,14.0368,14.0541,14.0281,14.0281,26200.0
2006-04-28 11:20:00,16.21,16.22,16.2,16.2,33600.0,14.0368,14.0455,14.0281,14.0281,33600.0
2006-04-28 11:25:00,16.21,16.21,16.2,16.2,22400.0,14.0368,14.0368,14.0281,14.0281,22400.0
2006-04-28 11:30:00,16.2,16.21,16.17,16.2,95600.0,14.0281,14.0368,14.0022,14.0281,95600.0
2006-04-28 11:35:00,16.2,16.21,16.18,16.2,70700.0,14.0281,14.0368,14.0108,14.0281,70700.0
2006-04-28 11:40:00,16.2,16.21,16.16,16.2,54500.0,14.0281,14.0368,13.9935,14.0281,54500.0
2006-04-28 11:45:00,16.21,16.22,16.18,16.18,68800.0,14.0368,14.0455,14.0108,14.0108,68800.0
2006-04-28 11:50:00,16.18,16.22,16.18,16.21,55300.0,14.0108,14.0455,14.0108,14.0368,55300.0
2006-04-28 11:55:00,16.21,16.22,16.18,16.18,111100.0,14.0368,14.0455,14.0108,14.0108,111100.0
2006-04-28 12:00:00,16.19,16.21,16.18,16.18,63200.0,14.0195,14.0368,14.0108,14.0108,63200.0
2006-04-28 12:05:00,16.18,16.19,16.18,16.18,30200.0,14.0108,14.0195,14.0108,14.0108,30200.0
2006-04-28 12:10:00,16.18,16.19,16.18,16.19,20800.0,14.0108,14.0195,14.0108,14.0195,20800.0
2006-04-28 12:15:00,16.18,16.19,16.18,16.18,15900.0,14.0108,14.0195,14.0108,14.0108,15900.0
2006-04-28 12:20:00,16.18,16.19,16.18,16.18,18300.0,14.0108,14.0195,14.0108,14.0108,18300.0
2006-04-28 12:25:00,16.18,16.19,16.18,16.18,9000.0,14.0108,14.0195,14.0108,14.0108,9000.0
2006-04-28 12:30:00,16.18,16.18,16.17,16.17,31000.0,14.0108,14.0108,14.0022,14.0022,31000.0
2006-04-28 12:35:00,16.17,16.17,16.15,16.15,48800.0,14.0022,14.0022,13.9848,13.9848,48800.0
2006-04-28 12:40:00,16.15,16.15,16.13,16.13,22700.0,13.9848,13.9848,13.9675,13.9675,22700.0
2006-04-28 12:45:00,16.13,16.13,16.12,16.13,30400.0,13.9675,13.9675,13.9589,13.9675,30400.0
2006-04-28 12:50:00,16.12,16.13,16.12,16.13,29000.0,13.9589,13.9675,13.9589,13.9675,29000.0
2006-04-28 12:55:00,16.12,16.13,16.1,16.11,85700.0,13.9589,13.9675,13.9415,13.9502,85700.0
2006-04-28 13:00:00,16.11,16.12,16.1,16.12,49700.0,13.9502,13.9589,13.9415,13.9589,49700.0
2006-04-28 13:05:00,16.11,16.12,16.11,16.11,36000.0,13.9502,13.9589,13.9502,13.9502,36000.0
2006-04-28 13:10:00,16.11,16.11,16.1,16.1,47800.0,13.9502,13.9502,13.9415,13.9415,47800.0
2006-04-28 13:15:00,16.1,16.11,16.1,16.11,23400.0,13.9415,13.9502,13.9415,13.9502,23400.0
2006-04-28 13:20:00,16.1,16.11,16.09,16.1,48400.0,13.9415,13.9502,13.9329,13.9415,48400.0
2006-04-28 13:25:00,16.1,16.11,16.08,16.08,29000.0,13.9415,13.9502,13.9242,13.9242,29000.0
2006-04-28 13:30:00,16.08,16.09,16.07,16.08,50900.0,13.9242,13.9329,13.9156,13.9242,50900.0
2006-04-28 13:35:00,16.07,16.09,16.07,16.09,18300.0,13.9156,13.9329,13.9156,13.9329,18300.0
2006-04-28 13:40:00,16.09,16.09,16.07,16.08,34400.0,13.9329,13.9329,13.9156,13.9242,34400.0
2006-04-28 13:45:00,16.07,16.08,16.07,16.08,15400.0,13.9156,13.9242,13.9156,13.9242,15400.0
2006-04-28 13:50:00,16.07,16.08,16.07,16.08,18100.0,13.9156,13.9242,13.9156,13.9242,18100.0
2006-04-28 13:55:00,16.08,16.11,16.08,16.11,31800.0,13.9242,13.9502,13.9242,13.9502,31800.0
2006-04-28 14:00:00,16.11,16.14,16.1,16.13,27900.0,13.9502,13.9762,13.9415,13.9675,27900.0
2006-04-28 14:05:00,16.13,16.13,16.12,16.13,11700.0,13.9675,13.9675,13.9589,13.9675,11700.0
2006-04-28 14:10:00,16.13,16.13,16.11,16.12,37300.0,13.9675,13.9675,13.9502,13.9589,37300.0
2006-04-28 14:15:00,16.12,16.12,16.11,16.11,11900.0,13.9589,13.9589,13.9502,13.9502,11900.0
2006-04-28 14:20:00,16.12,16.15,16.11,16.15,39000.0,13.9589,13.9848,13.9502,13.9848,39000.0
2006-04-28 14:25:00,16.14,16.16,16.13,16.14,38900.0,13.9762,13.9935,13.9675,13.9762,38900.0
2006-04-28 14:30:00,16.14,16.16,16.14,16.16,28300.0,13.9762,13.9935,13.9762,13.9935,28300.0
2006-04-28 14:35:00,16.15,16.17,16.15,16.17,24000.0,13.9848,14.0022,13.9848,14.0022,24000.0
2006-04-28 14:40:00,16.17,16.18,16.16,16.16,22900.0,14.0022,14.0108,13.9935,13.9935,22900.0
2006-04-28 14:45:00,16.16,16.17,16.11,16.11,46200.0,13.9935,14.0022,13.9502,13.9502,46200.0
2006-04-28 14:50:00,16.11,16.12,16.11,16.11,12600.0,13.9502,13.9589,13.9502,13.9502,12600.0
2006-04-28 14:55:00,16.12,16.12,16.11,16.11,16900.0,13.9589,13.9589,13.9502,13.9502,16900.0
2006-04-28 15:00:00,16.12,16.13,16.11,16.12,22900.0,13.9589,13.9675,13.9502,13.9589,22900.0
2006-04-28 15:05:00,16.12,16.13,16.12,16.13,27800.0,13.9589,13.9675,13.9589,13.9675,27800.0
2006-04-28 15:10:00,16.13,16.14,16.12,16.14,28400.0,13.9675,13.9762,13.9589,13.9762,28400.0
2006-04-28 15:15:00,16.14,16.14,16.12,16.13,39000.0,13.9762,13.9762,13.9589,13.9675,39000.0
2006-04-28 15:20:00,16.14,16.14,16.11,16.11,55600.0,13.9762,13.9762,13.9502,13.9502,55600.0
2006-04-28 15:25:00,16.1,16.12,16.1,16.12,24000.0,13.9415,13.9589,13.9415,13.9589,24000.0
2006-04-28 15:30:00,16.11,16.13,16.09,16.13,84200.0,13.9502,13.9675,13.9329,13.9675,84200.0
2006-04-28 15:35:00,16.13,16.21,16.11,16.19,70300.0,13.9675,14.0368,13.9502,14.0195,70300.0
2006-04-28 15:40:00,16.2,16.24,16.19,16.22,63000.0,14.0281,14.0628,14.0195,14.0455,63000.0
2006-04-28 15:45:00,16.23,16.23,16.2,16.22,79900.0,14.0541,14.0541,14.0281,14.0455,79900.0
2006-04-28 15:50:00,16.22,16.22,16.2,16.21,83500.0,14.0455,14.0455,14.0281,14.0368,83500.0
2006-04-28 15:55:00,16.21,16.22,16.19,16.22,133400.0,14.0368,14.0455,14.0195,14.0455,133400.0
2006-05-01 09:30:00,16.26,16.27,16.17,16.17,67700.0,14.0801,14.0888,14.0022,14.0022,67700.0
2006-05-01 09:35:00,16.14,16.18,16.05,16.06,128500.0,13.9762,14.0108,13.8982,13.9069,128500.0
2006-05-01 09:40:00,16.07,16.07,16.06,16.06,20800.0,13.9156,13.9156,13.9069,13.9069,20800.0
2006-05-01 09:45:00,16.06,16.07,16.06,16.06,37700.0,13.9069,13.9156,13.9069,13.9069,37700.0
2006-05-01 09:50:00,16.06,16.1,16.05,16.1,56200.0,13.9069,13.9415,13.8982,13.9415,56200.0
2006-05-01 09:55:00,16.1,16.16,16.09,16.15,32700.0,13.9415,13.9935,13.9329,13.9848,32700.0
2006-05-01 10:00:00,16.14,16.17,16.12,16.15,54800.0,13.9762,14.0022,13.9589,13.9848,54800.0
2006-05-01 10:05:00,16.15,16.22,16.15,16.2,36200.0,13.9848,14.0455,13.9848,14.0281,36200.0
2006-05-01 10:10:00,16.22,16.25,16.22,16.25,52700.0,14.0455,14.0714,14.0455,14.0714,52700.0
2006-05-01 10:15:00,16.24,16.25,16.22,16.24,38100.0,14.0628,14.0714,14.0455,14.0628,38100.0
2006-05-01 10:20:00,16.23,16.26,16.19,16.25,44600.0,14.0541,14.0801,14.0195,14.0714,44600.0
2006-05-01 10:25:00,16.25,16.25,16.19,16.19,24300.0,14.0714,14.0714,14.0195,14.0195,24300.0
2006-05-01 10:30:00,16.2,16.2,16.17,16.19,24000.0,14.0281,14.0281,14.0022,14.0195,24000.0
2006-05-01 10:35:00,16.17,16.19,16.16,16.18,33500.0,14.0022,14.0195,13.9935,14.0108,33500.0
2006-05-01 10:40:00,16.19,16.21,16.16,16.17,26300.0,14.0195,14.0368,13.9935,14.0022,26300.0
2006-05-01 10:45:00,16.18,16.19,16.17,16.17,35100.0,14.0108,14.0195,14.0022,14.0022,35100.0
2006-05-01 10:50:00,16.17,16.18,16.16,16.17,24100.0,14.0022,14.0108,13.9935,14.0022,24100.0
2006-05-01 10:55:00,16.16,16.26,16.16,16.26,99500.0,13.9935,14.0801,13.9935,14.0801,99500.0
2006-05-01 11:00:00,16.27,16.29,16.26,16.28,15500.0,14.0888,14.1061,14.0801,14.0974,15500.0
2006-05-01 11:05:00,16.27,16.28,16.22,16.23,15800.0,14.0888,14.0974,14.0455,14.0541,15800.0
2006-05-01 11:10:00,16.22,16.22,16.19,16.2,44200.0,14.0455,14.0455,14.0195,14.0281,44200.0
2006-05-01 11:15:00,16.21,16.23,16.2,16.22,65900.0,14.0368,14.0541,14.0281,14.0455,65900.0
2006-05-01 11:20:00,16.23,16.23,16.2,16.21,26700.0,14.0541,14.0541,14.0281,14.0368,26700.0
2006-05-01 11:25:00,16.21,16.24,16.21,16.23,22800.0,14.0368,14.0628,14.0368,14.0541,22800.0
2006-05-01 11:30:00,16.23,16.24,16.22,16.24,40500.0,14.0541,14.0628,14.0455,14.0628,40500.0
2006-05-01 11:35:00,16.24,16.26,16.23,16.25,43000.0,14.0628,14.0801,14.0541,14.0714,43000.0
2006-05-01 11:40:00,16.24,16.25,16.22,16.22,33500.0,14.0628,14.0714,14.0455,14.0455,33500.0
2006-05-01 11:45:00,16.22,16.24,16.21,16.23,28200.0,14.0455,14.0628,14.0368,14.0541,28200.0
2006-05-01 11:50:00,16.23,16.25,16.22,16.25,47600.0,14.0541,14.0714,14.0455,14.0714,47600.0
2006-05-01 11:55:00,16.25,16.26,16.25,16.25,11500.0,14.0714,14.0801,14.0714,14.0714,11500.0
2006-05-01 12:00:00,16.25,16.27,16.25,16.27,18400.0,14.0714,14.0888,14.0714,14.0888,18400.0
2006-05-01 12:05:00,16.27,16.27,16.26,16.27,14300.0,14.0888,14.0888,14.0801,14.0888,14300.0
2006-05-01 12:10:00,16.28,16.35,16.27,16.35,79000.0,14.0974,14.158,14.0888,14.158,79000.0
2006-05-01 12:15:00,16.35,16.36,16.33,16.35,39000.0,14.158,14.1667,14.1407,14.158,39000.0
2006-05-01 12:20:00,16.34,16.36,16.34,16.35,38600.0,14.1494,14.1667,14.1494,14.158,38600.0
2006-05-01 12:25:00,16.35,16.35,16.34,16.34,21000.0,14.158,14.158,14.1494,14.1494,21000.0
2006-05-01 12:30:00,16.34,16.35,16.34,16.34,15100.0,14.1494,14.158,14.1494,14.1494,15100.0
2006-05-01 12:35:00,16.34,16.35,16.34,16.34,51700.0,14.1494,14.158,14.1494,14.1494,51700.0
2006-05-01 12:40:00,16.34,16.34,16.33,16.33,9600.0,14.1494,14.1494,14.1407,14.1407,9600.0
2006-05-01 12:45:00,16.34,16.34,16.31,16.31,15300.0,14.1494,14.1494,14.1234,14.1234,15300.0
2006-05-01 12:50:00,16.31,16.33,16.29,16.29,76200.0,14.1234,14.1407,14.1061,14.1061,76200.0
2006-05-01 12:55:00,16.3,16.32,16.3,16.32,95700.0,14.1147,14.132,14.1147,14.132,95700.0
2006-05-01 13:00:00,16.32,16.32,16.3,16.3,15300.0,14.132,14.132,14.1147,14.1147,15300.0
2006-05-01 13:05:00,16.31,16.32,16.3,16.32,32100.0,14.1234,14.132,14.1147,14.132,32100.0
2006-05-01 13:10:00,16.32,16.34,16.32,16.33,66200.0,14.132,14.1494,14.132,14.1407,66200.0
2006-05-01 13:15:00,16.33,16.34,16.32,16.33,28200.0,14.1407,14.1494,14.132,14.1407,28200.0
2006-05-01 13:20:00,16.34,16.34,16.31,16.31,21800.0,14.1494,14.1494,14.1234,14.1234,21800.0
2006-05-01 13:25:00,16.32,16.34,16.32,16.34,48200.0,14.132,14.1494,14.132,14.1494,48200.0
2006-05-01 13:30:00,16.34,16.34,16.33,16.33,29500.0,14.1494,14.1494,14.1407,14.1407,29500.0
2006-05-01 13:35:00,16.34,16.35,16.33,16.35,105000.0,14.1494,14.158,14.1407,14.158,105000.0
2006-05-01 13:40:00,16.35,16.37,16.34,16.37,27000.0,14.158,14.1753,14.1494,14.1753,27000.0
2006-05-01 13:45:00,16.36,16.37,16.36,16.36,18100.0,14.1667,14.1753,14.1667,14.1667,18100.0
2006-05-01 13:50:00,16.36,16.4,16.36,16.39,44500.0,14.1667,14.2013,14.1667,14.1927,44500.0
2006-05-01 13:55:00,16.38,16.39,16.37,16.37,52700.0,14.184,14.1927,14.1753,14.1753,52700.0
2006-05-01 14:00:00,16.38,16.4,16.37,16.4,47800.0,14.184,14.2013,14.1753,14.2013,47800.0
2006-05-01 14:05:00,16.4,16.4,16.38,16.4,57100.0,14.2013,14.2013,14.184,14.2013,57100.0
2006-05-01 14:10:00,16.4,16.4,16.36,16.36,24400.0,14.2013,14.2013,14.1667,14.1667,24400.0
2006-05-01 14:15:00,16.37,16.37,16.33,16.35,59700.0,14.1753,14.1753,14.1407,14.158,59700.0
2006-05-01 14:20:00,16.36,16.38,16.36,16.38,28500.0,14.1667,14.184,14.1667,14.184,28500.0
2006-05-01 14:25:00,16.37,16.4,16.37,16.4,48300.0,14.1753,14.2013,14.1753,14.2013,48300.0
2006-05-01 14:30:00,16.4,16.4,16.38,16.39,62600.0,14.2013,14.2013,14.184,14.1927,62600.0
2006-05-01 14:35:00,16.39,16.39,16.36,16.36,35100.0,14.1927,14.1927,14.1667,14.1667,35100.0
2006-05-01 14:40:00,16.36,16.39,16.36,16.39,23100.0,14.1667,14.1927,14.1667,14.1927,23100.0
2006-05-01 14:45:00,16.38,16.39,16.38,16.39,31100.0,14.184,14.1927,14.184,14.1927,31100.0
2006-05-01 14:50:00,16.39,16.41,16.39,16.4,105100.0,14.1927,14.21,14.1927,14.2013,105100.0
2006-05-01 14:55:00,16.41,16.46,16.39,16.45,89400.0,14.21,14.2533,14.1927,14.2446,89400.0
2006-05-01 15:00:00,16.45,16.45,16.44,16.44,16500.0,14.2446,14.2446,14.236,14.236,16500.0
2006-05-01 15:05:00,16.44,16.45,16.41,16.41,53900.0,14.236,14.2446,14.21,14.21,53900.0
2006-05-01 15:10:00,16.41,16.41,16.38,16.4,68900.0,14.21,14.21,14.184,14.2013,68900.0
2006-05-01 15:15:00,16.4,16.42,16.35,16.35,81100.0,14.2013,14.2186,14.158,14.158,81100.0
2006-05-01 15:20:00,16.35,16.36,16.35,16.36,84200.0,14.158,14.1667,14.158,14.1667,84200.0
2006-05-01 15:25:00,16.36,16.4,16.35,16.4,72200.0,14.1667,14.2013,14.158,14.2013,72200.0
2006-05-01 15:30:00,16.4,16.41,16.32,16.4,180500.0,14.2013,14.21,14.132,14.2013,180500.0
2006-05-01 15:35:00,16.4,16.41,16.37,16.39,112000.0,14.2013,14.21,14.1753,14.1927,112000.0
2006-05-01 15:40:00,16.39,16.4,16.36,16.36,64700.0,14.1927,14.2013,14.1667,14.1667,64700.0
2006-05-01 15:45:00,16.37,16.39,16.36,16.37,125900.0,14.1753,14.1927,14.1667,14.1753,125900.0
2006-05-01 15:50:00,16.38,16.42,16.37,16.41,260300.0,14.184,14.2186,14.1753,14.21,260300.0
2006-05-01 15:55:00,16.4,16.41,16.39,16.4,133800.0,14.2013,14.21,14.1927,14.2013,133800.0
2006-05-02 09:30:00,16.59,16.68,16.59,16.66,210700.0,14.3659,14.4438,14.3659,14.4265,210700.0
2006-05-02 09:35:00,16.67,16.71,16.63,16.68,117600.0,14.4351,14.4698,14.4005,14.4438,117600.0
2006-05-02 09:40:00,16.68,16.69,16.53,16.53,69200.0,14.4438,14.4524,14.3139,14.3139,69200.0
2006-05-02 09:45:00,16.55,16.58,16.49,16.49,95700.0,14.3312,14.3572,14.2793,14.2793,95700.0
2006-05-02 09:50:00,16.5,16.53,16.45,16.52,85700.0,14.2879,14.3139,14.2446,14.3052,85700.0
2006-05-02 09:55:00,16.54,16.55,16.52,16.53,97300.0,14.3226,14.3312,14.3052,14.3139,97300.0
2006-05-02 10:00:00,16.53,16.57,16.53,16.53,76800.0,14.3139,14.3485,14.3139,14.3139,76800.0
2006-05-02 10:05:00,16.54,16.55,16.48,16.49,23400.0,14.3226,14.3312,14.2706,14.2793,23400.0
2006-05-02 10:10:00,16.48,16.5,16.48,16.49,37500.0,14.2706,14.2879,14.2706,14.2793,37500.0
2006-05-02 10:15:00,16.49,16.5,16.46,16.47,27600.0,14.2793,14.2879,14.2533,14.2619,27600.0
2006-05-02 10:20:00,16.46,16.47,16.46,16.46,20000.0,14.2533,14.2619,14.2533,14.2533,20000.0
2006-05-02 10:25:00,16.47,16.51,16.45,16.5,464000.0,14.2619,14.2966,14.2446,14.2879,464000.0
2006-05-02 10:30:00,16.49,16.5,16.48,16.49,42600.0,14.2793,14.2879,14.2706,14.2793,42600.0
2006-05-02 10:35:00,16.49,16.54,16.48,16.53,44100.0,14.2793,14.3226,14.2706,14.3139,44100.0
2006-05-02 10:40:00,16.53,16.54,16.5,16.5,31000.0,14.3139,14.3226,14.2879,14.2879,31000.0
2006-05-02 10:45:00,16.49,16.5,16.49,16.49,32900.0,14.2793,14.2879,14.2793,14.2793,32900.0
2006-05-02 10:50:00,16.49,16.5,16.49,16.5,24800.0,14.2793,14.2879,14.2793,14.2879,24800.0
2006-05-02 10:55:00,16.5,16.57,16.5,16.56,36300.0,14.2879,14.3485,14.2879,14.3399,36300.0
2006-05-02 11:00:00,16.56,16.57,16.53,16.53,25900.0,14.3399,14.3485,14.3139,14.3139,25900.0
2006-05-02 11:05:00,16.52,16.57,16.51,16.57,55200.0,14.3052,14.3485,14.2966,14.3485,55200.0
2006-05-02 11:10:00,16.57,16.58,16.54,16.55,47700.0,14.3485,14.3572,14.3226,14.3312,47700.0
2006-05-02 11:15:00,16.54,16.56,16.54,16.54,63200.0,14.3226,14.3399,14.3226,14.3226,63200.0
2006-05-02 11:20:00,16.54,16.55,16.5,16.5,51200.0,14.3226,14.3312,14.2879,14.2879,51200.0
2006-05-02 11:25:00,16.51,16.51,16.49,16.49,33200.0,14.2966,14.2966,14.2793,14.2793,33200.0
2006-05-02 11:30:00,16.49,16.5,16.46,16.48,46000.0,14.2793,14.2879,14.2533,14.2706,46000.0
2006-05-02 11:35:00,16.48,16.49,16.47,16.47,23200.0,14.2706,14.2793,14.2619,14.2619,23200.0
2006-05-02 11:40:00,16.47,16.48,16.46,16.47,33000.0,14.2619,14.2706,14.2533,14.2619,33000.0
2006-05-02 11:45:00,16.48,16.48,16.46,16.46,35400.0,14.2706,14.2706,14.2533,14.2533,35400.0
2006-05-02 11:50:00,16.46,16.47,16.45,16.45,45000.0,14.2533,14.2619,14.2446,14.2446,45000.0
2006-05-02 11:55:00,16.46,16.46,16.45,16.45,24600.0,14.2533,14.2533,14.2446,14.2446,24600.0
2006-05-02 12:00:00,16.46,16.46,16.44,16.44,31900.0,14.2533,14.2533,14.236,14.236,31900.0
2006-05-02 12:05:00,16.45,16.46,16.44,16.44,18100.0,14.2446,14.2533,14.236,14.236,18100.0
2006-05-02 12:10:00,16.44,16.47,16.42,16.47,122400.0,14.236,14.2619,14.2186,14.2619,122400.0
2006-05-02 12:15:00,16.47,16.49,16.46,16.49,67500.0,14.2619,14.2793,14.2533,14.2793,67500.0
2006-05-02 12:20:00,16.49,16.52,16.48,16.51,57500.0,14.2793,14.3052,14.2706,14.2966,57500.0
2006-05-02 12:25:00,16.51,16.51,16.47,16.49,22900.0,14.2966,14.2966,14.2619,14.2793,22900.0
2006-05-02 12:30:00,16.48,16.52,16.48,16.49,38400.0,14.2706,14.3052,14.2706,14.2793,38400.0
2006-05-02 12:35:00,16.49,16.52,16.49,16.5,28500.0,14.2793,14.3052,14.2793,14.2879,28500.0
2006-05-02 12:40:00,16.5,16.51,16.47,16.48,39800.0,14.2879,14.2966,14.2619,14.2706,39800.0
2006-05-02 12:45:00,16.47,16.48,16.47,16.47,26600.0,14.2619,14.2706,14.2619,14.2619,26600.0
2006-05-02 12:50:00,16.47,16.48,16.46,16.46,22800.0,14.2619,14.2706,14.2533,14.2533,22800.0
2006-05-02 12:55:00,16.46,16.46,16.41,16.41,26000.0,14.2533,14.2533,14.21,14.21,26000.0
2006-05-02 13:00:00,16.42,16.42,16.4,16.42,15200.0,14.2186,14.2186,14.2013,14.2186,15200.0
2006-05-02 13:05:00,16.42,16.42,16.41,16.41,15200.0,14.2186,14.2186,14.21,14.21,15200.0
2006-05-02 13:10:00,16.41,16.42,16.4,16.4,155600.0,14.21,14.2186,14.2013,14.2013,155600.0
2006-05-02 13:15:00,16.39,16.4,16.36,16.38,24200.0,14.1927,14.2013,14.1667,14.184,24200.0
2006-05-02 13:20:00,16.38,16.39,16.36,16.36,29100.0,14.184,14.1927,14.1667,14.1667,29100.0
2006-05-02 13:25:00,16.37,16.38,16.36,16.37,27100.0,14.1753,14.184,14.1667,14.1753,27100.0
2006-05-02 13:30:00,16.38,16.42,16.37,16.42,120900.0,14.184,14.2186,14.1753,14.2186,120900.0
2006-05-02 13:35:00,16.43,16.43,16.42,16.42,20500.0,14.2273,14.2273,14.2186,14.2186,20500.0
2006-05-02 13:40:00,16.41,16.42,16.4,16.42,23100.0,14.21,14.2186,14.2013,14.2186,23100.0
2006-05-02 13:45:00,16.42,16.43,16.41,16.43,18600.0,14.2186,14.2273,14.21,14.2273,18600.0
2006-05-02 13:50:00,16.43,16.46,16.43,16.44,29400.0,14.2273,14.2533,14.2273,14.236,29400.0
2006-05-02 13:55:00,16.44,16.45,16.41,16.43,21200.0,14.236,14.2446,14.21,14.2273,21200.0
2006-05-02 14:00:00,16.43,16.43,16.41,16.41,26300.0,14.2273,14.2273,14.21,14.21,26300.0
2006-05-02 14:05:00,16.42,16.42,16.4,16.4,27100.0,14.2186,14.2186,14.2013,14.2013,27100.0
2006-05-02 14:10:00,16.4,16.41,16.39,16.39,32900.0,14.2013,14.21,14.1927,14.1927,32900.0
2006-05-02 14:15:00,16.39,16.4,16.39,16.39,25900.0,14.1927,14.2013,14.1927,14.1927,25900.0
2006-05-02 14:20:00,16.39,16.4,16.38,16.38,32500.0,14.1927,14.2013,14.184,14.184,32500.0
2006-05-02 14:25:00,16.38,16.39,16.38,16.38,23300.0,14.184,14.1927,14.184,14.184,23300.0
2006-05-02 14:30:00,16.38,16.39,16.38,16.39,22300.0,14.184,14.1927,14.184,14.1927,22300.0
2006-05-02 14:35:00,16.38,16.39,16.38,16.39,16800.0,14.184,14.1927,14.184,14.1927,16800.0
2006-05-02 14:40:00,16.38,16.39,16.37,16.38,41200.0,14.184,14.1927,14.1753,14.184,41200.0
2006-05-02 14:45:00,16.38,16.38,16.37,16.37,27900.0,14.184,14.184,14.1753,14.1753,27900.0
2006-05-02 14:50:00,16.37,16.38,16.36,16.37,41800.0,14.1753,14.184,14.1667,14.1753,41800.0
2006-05-02 14:55:00,16.36,16.36,16.34,16.34,22900.0,14.1667,14.1667,14.1494,14.1494,22900.0
2006-05-02 15:00:00,16.35,16.37,16.34,16.36,47500.0,14.158,14.1753,14.1494,14.1667,47500.0
2006-05-02 15:05:00,16.37,16.37,16.36,16.37,16500.0,14.1753,14.1753,14.1667,14.1753,16500.0
2006-05-02 15:10:00,16.37,16.38,16.36,16.37,23100.0,14.1753,14.184,14.1667,14.1753,23100.0
2006-05-02 15:15:00,16.38,16.41,16.38,16.4,39700.0,14.184,14.21,14.184,14.2013,39700.0
2006-05-02 15:20:00,16.41,16.41,16.37,16.4,47700.0,14.21,14.21,14.1753,14.2013,47700.0
2006-05-02 15:25:00,16.39,16.4,16.39,16.4,24000.0,14.1927,14.2013,14.1927,14.2013,24000.0
2006-05-02 15:30:00,16.39,16.4,16.39,16.4,19400.0,14.1927,14.2013,14.1927,14.2013,19400.0
2006-05-02 15:35:00,16.39,16.4,16.39,16.4,64600.0,14.1927,14.2013,14.1927,14.2013,64600.0
2006-05-02 15:40:00,16.39,16.4,16.37,16.37,80600.0,14.1927,14.2013,14.1753,14.1753,80600.0
2006-05-02 15:45:00,16.37,16.38,16.36,16.37,76300.0,14.1753,14.184,14.1667,14.1753,76300.0
2006-05-02 15:50:00,16.37,16.37,16.36,16.37,47200.0,14.1753,14.1753,14.1667,14.1753,47200.0
2006-05-02 15:55:00,16.36,16.4,16.36,16.4,114900.0,14.1667,14.2013,14.1667,14.2013,114900.0
2006-05-03 09:30:00,16.45,16.5,16.43,16.5,55100.0,14.2446,14.2879,14.2273,14.2879,55100.0
2006-05-03 09:35:00,16.5,16.54,16.48,16.49,40900.0,14.2879,14.3226,14.2706,14.2793,40900.0
2006-05-03 09:40:00,16.5,16.51,16.49,16.49,19100.0,14.2879,14.2966,14.2793,14.2793,19100.0
2006-05-03 09:45:00,16.49,16.5,16.4,16.44,51200.0,14.2793,14.2879,14.2013,14.236,51200.0
2006-05-03 09:50:00,16.44,16.46,16.44,16.45,13900.0,14.236,14.2533,14.236,14.2446,13900.0
2006-05-03 09:55:00,16.45,16.45,16.44,16.45,6400.0,14.2446,14.2446,14.236,14.2446,6400.0
2006-05-03 10:00:00,16.45,16.45,16.44,16.44,14100.0,14.2446,14.2446,14.236,14.236,14100.0
2006-05-03 10:05:00,16.44,16.46,16.44,16.45,17100.0,14.236,14.2533,14.236,14.2446,17100.0
2006-05-03 10:10:00,16.45,16.46,16.44,16.44,33300.0,14.2446,14.2533,14.236,14.236,33300.0
2006-05-03 10:15:00,16.45,16.48,16.44,16.48,22100.0,14.2446,14.2706,14.236,14.2706,22100.0
2006-05-03 10:20:00,16.48,16.5,16.48,16.5,12600.0,14.2706,14.2879,14.2706,14.2879,12600.0
2006-05-03 10:25:00,16.49,16.5,16.47,16.47,24200.0,14.2793,14.2879,14.2619,14.2619,24200.0
2006-05-03 10:30:00,16.48,16.51,16.46,16.46,102800.0,14.2706,14.2966,14.2533,14.2533,102800.0
2006-05-03 10:35:00,16.46,16.5,16.45,16.49,43500.0,14.2533,14.2879,14.2446,14.2793,43500.0
2006-05-03 10:40:00,16.49,16.5,16.47,16.5,25100.0,14.2793,14.2879,14.2619,14.2879,25100.0
2006-05-03 10:45:00,16.49,16.5,16.48,16.49,30800.0,14.2793,14.2879,14.2706,14.2793,30800.0
2006-05-03 10:50:00,16.49,16.5,16.48,16.49,36400.0,14.2793,14.2879,14.2706,14.2793,36400.0
2006-05-03 10:55:00,16.5,16.5,16.47,16.48,24900.0,14.2879,14.2879,14.2619,14.2706,24900.0
2006-05-03 11:00:00,16.48,16.5,16.48,16.5,83800.0,14.2706,14.2879,14.2706,14.2879,83800.0
2006-05-03 11:05:00,16.5,16.52,16.49,16.52,32700.0,14.2879,14.3052,14.2793,14.3052,32700.0
2006-05-03 11:10:00,16.52,16.52,16.51,16.52,24400.0,14.3052,14.3052,14.2966,14.3052,24400.0
2006-05-03 11:15:00,16.52,16.53,16.51,16.53,19200.0,14.3052,14.3139,14.2966,14.3139,19200.0
2006-05-03 11:20:00,16.53,16.53,16.49,16.49,62800.0,14.3139,14.3139,14.2793,14.2793,62800.0
2006-05-03 11:25:00,16.5,16.5,16.48,16.49,38700.0,14.2879,14.2879,14.2706,14.2793,38700.0
2006-05-03 11:30:00,16.49,16.49,16.47,16.47,39500.0,14.2793,14.2793,14.2619,14.2619,39500.0
2006-05-03 11:35:00,16.47,16.49,16.47,16.49,17200.0,14.2619,14.2793,14.2619,14.2793,17200.0
2006-05-03 11:40:00,16.49,16.5,16.48,16.49,35800.0,14.2793,14.2879,14.2706,14.2793,35800.0
2006-05-03 11:45:00,16.49,16.51,16.48,16.5,55900.0,14.2793,14.2966,14.2706,14.2879,55900.0
2006-05-03 11:50:00,16.5,16.51,16.49,16.5,22100.0,14.2879,14.2966,14.2793,14.2879,22100.0
2006-05-03 11:55:00,16.5,16.5,16.49,16.49,14300.0,14.2879,14.2879,14.2793,14.2793,14300.0
2006-05-03 12:00:00,16.49,16.49,16.48,16.48,23800.0,14.2793,14.2793,14.2706,14.2706,23800.0
2006-05-03 12:05:00,16.49,16.49,16.48,16.49,41200.0,14.2793,14.2793,14.2706,14.2793,41200.0
2006-05-03 12:10:00,16.48,16.51,16.48,16.51,30300.0,14.2706,14.2966,14.2706,14.2966,30300.0
2006-05-03 12:15:00,16.51,16.52,16.5,16.52,22200.0,14.2966,14.3052,14.2879,14.3052,22200.0
2006-05-03 12:20:00,16.51,16.52,16.51,16.51,30600.0,14.2966,14.3052,14.2966,14.2966,30600.0
2006-05-03 12:25:00,16.51,16.52,16.51,16.51,21500.0,14.2966,14.3052,14.2966,14.2966,21500.0
2006-05-03 12:30:00,16.52,16.52,16.51,16.51,31100.0,14.3052,14.3052,14.2966,14.2966,31100.0
2006-05-03 12:35:00,16.52,16.52,16.49,16.49,28600.0,14.3052,14.3052,14.2793,14.2793,28600.0
2006-05-03 12:40:00,16.49,16.5,16.49,16.5,4000.0,14.2793,14.2879,14.2793,14.2879,4000.0
2006-05-03 12:45:00,16.5,16.5,16.49,16.5,5000.0,14.2879,14.2879,14.2793,14.2879,5000.0
2006-05-03 12:50:00,16.5,16.5,16.49,16.5,6400.0,14.2879,14.2879,14.2793,14.2879,6400.0
2006-05-03 12:55:00,16.5,16.5,16.49,16.49,8700.0,14.2879,14.2879,14.2793,14.2793,8700.0
2006-05-03 13:00:00,16.49,16.5,16.49,16.49,28100.0,14.2793,14.2879,14.2793,14.2793,28100.0
2006-05-03 13:05:00,16.5,16.5,16.49,16.5,20700.0,14.2879,14.2879,14.2793,14.2879,20700.0
2006-05-03 13:10:00,16.5,16.5,16.49,16.5,35900.0,14.2879,14.2879,14.2793,14.2879,35900.0
2006-05-03 13:15:00,16.5,16.5,16.49,16.5,8700.0,14.2879,14.2879,14.2793,14.2879,8700.0
2006-05-03 13:20:00,16.49,16.5,16.49,16.49,7300.0,14.2793,14.2879,14.2793,14.2793,7300.0
2006-05-03 13:25:00,16.49,16.5,16.49,16.49,8600.0,14.2793,14.2879,14.2793,14.2793,8600.0
2006-05-03 13:30:00,16.5,16.5,16.49,16.49,46000.0,14.2879,14.2879,14.2793,14.2793,46000.0
2006-05-03 13:35:00,16.49,16.5,16.49,16.49,21100.0,14.2793,14.2879,14.2793,14.2793,21100.0
2006-05-03 13:40:00,16.5,16.5,16.49,16.49,9400.0,14.2879,14.2879,14.2793,14.2793,9400.0
2006-05-03 13:45:00,16.49,16.52,16.49,16.5,97300.0,14.2793,14.3052,14.2793,14.2879,97300.0
2006-05-03 13:50:00,16.5,16.51,16.5,16.5,21400.0,14.2879,14.2966,14.2879,14.2879,21400.0
2006-05-03 13:55:00,16.5,16.51,16.49,16.49,16100.0,14.2879,14.2966,14.2793,14.2793,16100.0
2006-05-03 14:00:00,16.5,16.5,16.49,16.49,12500.0,14.2879,14.2879,14.2793,14.2793,12500.0
2006-05-03 14:05:00,16.5,16.5,16.45,16.45,40600.0,14.2879,14.2879,14.2446,14.2446,40600.0
2006-05-03 14:10:00,16.45,16.46,16.43,16.44,20100.0,14.2446,14.2533,14.2273,14.236,20100.0
2006-05-03 14:15:00,16.45,16.45,16.44,16.44,17600.0,14.2446,14.2446,14.236,14.236,17600.0
2006-05-03 14:20:00,16.45,16.45,16.44,16.45,12900.0,14.2446,14.2446,14.236,14.2446,12900.0
2006-05-03 14:25:00,16.44,16.45,16.44,16.45,26400.0,14.236,14.2446,14.236,14.2446,26400.0
2006-05-03 14:30:00,16.45,16.48,16.44,16.48,32100.0,14.2446,14.2706,14.236,14.2706,32100.0
2006-05-03 14:35:00,16.48,16.48,16.47,16.48,9400.0,14.2706,14.2706,14.2619,14.2706,9400.0
2006-05-03 14:40:00,16.48,16.49,16.48,16.48,10200.0,14.2706,14.2793,14.2706,14.2706,10200.0
2006-05-03 14:45:00,16.48,16.49,16.47,16.47,24900.0,14.2706,14.2793,14.2619,14.2619,24900.0
2006-05-03 14:50:00,16.47,16.48,16.45,16.45,24800.0,14.2619,14.2706,14.2446,14.2446,24800.0
2006-05-03 14:55:00,16.45,16.47,16.45,16.47,26300.0,14.2446,14.2619,14.2446,14.2619,26300.0
2006-05-03 15:00:00,16.47,16.47,16.45,16.46,12000.0,14.2619,14.2619,14.2446,14.2533,12000.0
2006-05-03 15:05:00,16.46,16.47,16.45,16.47,78800.0,14.2533,14.2619,14.2446,14.2619,78800.0
2006-05-03 15:10:00,16.47,16.48,16.45,16.45,35600.0,14.2619,14.2706,14.2446,14.2446,35600.0
2006-05-03 15:15:00,16.45,16.46,16.45,16.46,10400.0,14.2446,14.2533,14.2446,14.2533,10400.0
2006-05-03 15:20:00,16.45,16.46,16.45,16.45,18100.0,14.2446,14.2533,14.2446,14.2446,18100.0
2006-05-03 15:25:00,16.45,16.46,16.44,16.45,28600.0,14.2446,14.2533,14.236,14.2446,28600.0
2006-05-03 15:30:00,16.44,16.48,16.44,16.47,50000.0,14.236,14.2706,14.236,14.2619,50000.0
2006-05-03 15:35:00,16.48,16.48,16.47,16.47,30700.0,14.2706,14.2706,14.2619,14.2619,30700.0
2006-05-03 15:40:00,16.48,16.51,16.47,16.51,106800.0,14.2706,14.2966,14.2619,14.2966,106800.0
2006-05-03 15:45:00,16.5,16.51,16.5,16.5,36400.0,14.2879,14.2966,14.2879,14.2879,36400.0
2006-05-03 15:50:00,16.51,16.52,16.5,16.52,76000.0,14.2966,14.3052,14.2879,14.3052,76000.0
2006-05-03 15:55:00,16.52,16.52,16.5,16.51,64400.0,14.3052,14.3052,14.2879,14.2966,64400.0
2006-05-04 09:30:00,16.58,16.66,16.57,16.64,55800.0,14.3572,14.4265,14.3485,14.4091,55800.0
2006-05-04 09:35:00,16.64,16.66,16.59,16.6,14500.0,14.4091,14.4265,14.3659,14.3745,14500.0
2006-05-04 09:40:00,16.6,16.66,16.59,16.64,17400.0,14.3745,14.4265,14.3659,14.4091,17400.0
2006-05-04 09:45:00,16.66,16.69,16.66,16.68,18900.0,14.4265,14.4524,14.4265,14.4438,18900.0
2006-05-04 09:50:00,16.7,16.74,16.69,16.7,37100.0,14.4611,14.4957,14.4524,14.4611,37100.0
2006-05-04 09:55:00,16.69,16.71,16.69,16.69,23700.0,14.4524,14.4698,14.4524,14.4524,23700.0
2006-05-04 10:00:00,16.7,16.72,16.69,16.71,36000.0,14.4611,14.4784,14.4524,14.4698,36000.0
2006-05-04 10:05:00,16.72,16.73,16.69,16.7,21000.0,14.4784,14.4871,14.4524,14.4611,21000.0
2006-05-04 10:10:00,16.69,16.7,16.64,16.65,30500.0,14.4524,14.4611,14.4091,14.4178,30500.0
2006-05-04 10:15:00,16.65,16.67,16.65,16.66,42900.0,14.4178,14.4351,14.4178,14.4265,42900.0
2006-05-04 10:20:00,16.67,16.7,16.66,16.68,18700.0,14.4351,14.4611,14.4265,14.4438,18700.0
2006-05-04 10:25:00,16.68,16.69,16.63,16.66,57300.0,14.4438,14.4524,14.4005,14.4265,57300.0
2006-05-04 10:30:00,16.66,16.68,16.62,16.62,36400.0,14.4265,14.4438,14.3918,14.3918,36400.0
2006-05-04 10:35:00,16.62,16.65,16.6,16.65,33400.0,14.3918,14.4178,14.3745,14.4178,33400.0
2006-05-04 10:40:00,16.65,16.65,16.63,16.64,8900.0,14.4178,14.4178,14.4005,14.4091,8900.0
2006-05-04 10:45:00,16.63,16.64,16.63,16.64,9700.0,14.4005,14.4091,14.4005,14.4091,9700.0
2006-05-04 10:50:00,16.63,16.64,16.63,16.64,7100.0,14.4005,14.4091,14.4005,14.4091,7100.0
2006-05-04 10:55:00,16.63,16.67,16.62,16.67,45500.0,14.4005,14.4351,14.3918,14.4351,45500.0
2006-05-04 11:00:00,16.67,16.7,16.67,16.7,14400.0,14.4351,14.4611,14.4351,14.4611,14400.0
2006-05-04 11:05:00,16.71,16.71,16.7,16.71,16400.0,14.4698,14.4698,14.4611,14.4698,16400.0
2006-05-04 11:10:00,16.7,16.71,16.69,16.7,12000.0,14.4611,14.4698,14.4524,14.4611,12000.0
2006-05-04 11:15:00,16.7,16.7,16.69,16.69,20800.0,14.4611,14.4611,14.4524,14.4524,20800.0
2006-05-04 11:20:00,16.7,16.7,16.69,16.7,17200.0,14.4611,14.4611,14.4524,14.4611,17200.0
2006-05-04 11:25:00,16.7,16.72,16.69,16.71,41100.0,14.4611,14.4784,14.4524,14.4698,41100.0
2006-05-04 11:30:00,16.71,16.73,16.71,16.72,24200.0,14.4698,14.4871,14.4698,14.4784,24200.0
2006-05-04 11:35:00,16.73,16.73,16.72,16.73,27700.0,14.4871,14.4871,14.4784,14.4871,27700.0
2006-05-04 11:40:00,16.72,16.73,16.72,16.73,21600.0,14.4784,14.4871,14.4784,14.4871,21600.0
2006-05-04 11:45:00,16.72,16.73,16.72,16.72,11500.0,14.4784,14.4871,14.4784,14.4784,11500.0
2006-05-04 11:50:00,16.72,16.73,16.72,16.72,18700.0,14.4784,14.4871,14.4784,14.4784,18700.0
2006-05-04 11:55:00,16.72,16.73,16.67,16.72,57600.0,14.4784,14.4871,14.4351,14.4784,57600.0
2006-05-04 12:00:00,16.73,16.75,16.73,16.75,48000.0,14.4871,14.5044,14.4871,14.5044,48000.0
2006-05-04 12:05:00,16.75,16.76,16.74,16.75,32900.0,14.5044,14.5131,14.4957,14.5044,32900.0
2006-05-04 12:10:00,16.74,16.82,16.74,16.82,67900.0,14.4957,14.565,14.4957,14.565,67900.0
2006-05-04 12:15:00,16.82,16.85,16.81,16.82,68200.0,14.565,14.591,14.5564,14.565,68200.0
2006-05-04 12:20:00,16.82,16.85,16.81,16.84,43900.0,14.565,14.591,14.5564,14.5823,43900.0
2006-05-04 12:25:00,16.84,16.85,16.84,16.84,24000.0,14.5823,14.591,14.5823,14.5823,24000.0
2006-05-04 12:30:00,16.84,16.84,16.8,16.81,21200.0,14.5823,14.5823,14.5477,14.5564,21200.0
2006-05-04 12:35:00,16.82,16.82,16.79,16.8,18200.0,14.565,14.565,14.539,14.5477,18200.0
2006-05-04 12:40:00,16.79,16.8,16.79,16.79,14100.0,14.539,14.5477,14.539,14.539,14100.0
2006-05-04 12:45:00,16.79,16.86,16.79,16.86,63900.0,14.539,14.5997,14.539,14.5997,63900.0
2006-05-04 12:50:00,16.86,16.88,16.85,16.87,29300.0,14.5997,14.617,14.591,14.6083,29300.0
2006-05-04 12:55:00,16.88,16.89,16.87,16.87,45700.0,14.617,14.6256,14.6083,14.6083,45700.0
2006-05-04 13:00:00,16.87,16.88,16.84,16.85,12700.0,14.6083,14.617,14.5823,14.591,12700.0
2006-05-04 13:05:00,16.86,16.86,16.81,16.81,13200.0,14.5997,14.5997,14.5564,14.5564,13200.0
2006-05-04 13:10:00,16.82,16.82,16.8,16.81,10300.0,14.565,14.565,14.5477,14.5564,10300.0
2006-05-04 13:15:00,16.8,16.85,16.8,16.84,42800.0,14.5477,14.591,14.5477,14.5823,42800.0
2006-05-04 13:20:00,16.85,16.85,16.83,16.85,11700.0,14.591,14.591,14.5737,14.591,11700.0
2006-05-04 13:25:00,16.84,16.85,16.84,16.85,22400.0,14.5823,14.591,14.5823,14.591,22400.0
2006-05-04 13:30:00,16.85,16.89,16.85,16.88,20800.0,14.591,14.6256,14.591,14.617,20800.0
2006-05-04 13:35:00,16.89,16.9,16.85,16.87,66300.0,14.6256,14.6343,14.591,14.6083,66300.0
2006-05-04 13:40:00,16.87,16.9,16.87,16.89,29700.0,14.6083,14.6343,14.6083,14.6256,29700.0
2006-05-04 13:45:00,16.9,16.9,16.84,16.86,67500.0,14.6343,14.6343,14.5823,14.5997,67500.0
2006-05-04 13:50:00,16.85,16.92,16.85,16.91,74700.0,14.591,14.6516,14.591,14.6429,74700.0
2006-05-04 13:55:00,16.91,16.92,16.9,16.91,57500.0,14.6429,14.6516,14.6343,14.6429,57500.0
2006-05-04 14:00:00,16.91,16.91,16.89,16.91,50500.0,14.6429,14.6429,14.6256,14.6429,50500.0
2006-05-04 14:05:00,16.92,16.92,16.91,16.91,16300.0,14.6516,14.6516,14.6429,14.6429,16300.0
2006-05-04 14:10:00,16.92,16.92,16.84,16.85,52500.0,14.6516,14.6516,14.5823,14.591,52500.0
2006-05-04 14:15:00,16.83,16.87,16.82,16.86,65800.0,14.5737,14.6083,14.565,14.5997,65800.0
2006-05-04 14:20:00,16.87,16.87,16.86,16.87,47000.0,14.6083,14.6083,14.5997,14.6083,47000.0
2006-05-04 14:25:00,16.87,16.91,16.86,16.9,76900.0,14.6083,14.6429,14.5997,14.6343,76900.0
2006-05-04 14:30:00,16.9,16.91,16.87,16.88,20400.0,14.6343,14.6429,14.6083,14.617,20400.0
2006-05-04 14:35:00,16.89,16.89,16.83,16.83,28400.0,14.6256,14.6256,14.5737,14.5737,28400.0
2006-05-04 14:40:00,16.84,16.85,16.83,16.84,29800.0,14.5823,14.591,14.5737,14.5823,29800.0
2006-05-04 14:45:00,16.85,16.88,16.85,16.85,29000.0,14.591,14.617,14.591,14.591,29000.0
2006-05-04 14:50:00,16.85,16.86,16.81,16.82,40200.0,14.591,14.5997,14.5564,14.565,40200.0
2006-05-04 14:55:00,16.81,16.83,16.81,16.82,38600.0,14.5564,14.5737,14.5564,14.565,38600.0
2006-05-04 15:00:00,16.83,16.83,16.82,16.82,13300.0,14.5737,14.5737,14.565,14.565,13300.0
2006-05-04 15:05:00,16.82,16.83,16.8,16.82,13100.0,14.565,14.5737,14.5477,14.565,13100.0
2006-05-04 15:10:00,16.81,16.82,16.8,16.81,45300.0,14.5564,14.565,14.5477,14.5564,45300.0
2006-05-04 15:15:00,16.8,16.82,16.8,16.8,21900.0,14.5477,14.565,14.5477,14.5477,21900.0
2006-05-04 15:20:00,16.81,16.81,16.8,16.8,16900.0,14.5564,14.5564,14.5477,14.5477,16900.0
2006-05-04 15:25:00,16.8,16.81,16.79,16.8,26800.0,14.5477,14.5564,14.539,14.5477,26800.0
2006-05-04 15:30:00,16.8,16.8,16.76,16.77,37200.0,14.5477,14.5477,14.5131,14.5217,37200.0
2006-05-04 15:35:00,16.77,16.78,16.76,16.76,26600.0,14.5217,14.5304,14.5131,14.5131,26600.0
2006-05-04 15:40:00,16.76,16.8,16.76,16.8,118400.0,14.5131,14.5477,14.5131,14.5477,118400.0
2006-05-04 15:45:00,16.81,16.85,16.81,16.84,78000.0,14.5564,14.591,14.5564,14.5823,78000.0
2006-05-04 15:50:00,16.84,16.86,16.81,16.81,71000.0,14.5823,14.5997,14.5564,14.5564,71000.0
2006-05-04 15:55:00,16.81,16.85,16.81,16.84,146700.0,14.5564,14.591,14.5564,14.5823,146700.0
2006-05-05 09:30:00,16.9,16.9,16.82,16.82,49300.0,14.6343,14.6343,14.565,14.565,49300.0
2006-05-05 09:35:00,16.84,16.84,16.79,16.8,21100.0,14.5823,14.5823,14.539,14.5477,21100.0
2006-05-05 09:40:00,16.8,16.81,16.75,16.76,18600.0,14.5477,14.5564,14.5044,14.5131,18600.0
2006-05-05 09:45:00,16.76,16.77,16.75,16.75,24200.0,14.5131,14.5217,14.5044,14.5044,24200.0
2006-05-05 09:50:00,16.76,16.78,16.73,16.78,35100.0,14.5131,14.5304,14.4871,14.5304,35100.0
2006-05-05 09:55:00,16.8,16.83,16.78,16.81,27900.0,14.5477,14.5737,14.5304,14.5564,27900.0
2006-05-05 10:00:00,16.81,16.82,16.8,16.81,29300.0,14.5564,14.565,14.5477,14.5564,29300.0
2006-05-05 10:05:00,16.81,16.81,16.8,16.8,62600.0,14.5564,14.5564,14.5477,14.5477,62600.0
2006-05-05 10:10:00,16.8,16.81,16.78,16.8,31500.0,14.5477,14.5564,14.5304,14.5477,31500.0
2006-05-05 10:15:00,16.8,16.81,16.74,16.75,85200.0,14.5477,14.5564,14.4957,14.5044,85200.0
2006-05-05 10:20:00,16.76,16.79,16.75,16.78,25000.0,14.5131,14.539,14.5044,14.5304,25000.0
2006-05-05 10:25:00,16.78,16.78,16.74,16.74,128600.0,14.5304,14.5304,14.4957,14.4957,128600.0
2006-05-05 10:30:00,16.76,16.78,16.72,16.76,121800.0,14.5131,14.5304,14.4784,14.5131,121800.0
2006-05-05 10:35:00,16.76,16.76,16.74,16.76,66600.0,14.5131,14.5131,14.4957,14.5131,66600.0
2006-05-05 10:40:00,16.77,16.77,16.74,16.76,22400.0,14.5217,14.5217,14.4957,14.5131,22400.0
2006-05-05 10:45:00,16.76,16.77,16.75,16.77,107700.0,14.5131,14.5217,14.5044,14.5217,107700.0
2006-05-05 10:50:00,16.76,16.77,16.75,16.75,19500.0,14.5131,14.5217,14.5044,14.5044,19500.0
2006-05-05 10:55:00,16.75,16.77,16.75,16.75,20600.0,14.5044,14.5217,14.5044,14.5044,20600.0
2006-05-05 11:00:00,16.74,16.75,16.73,16.73,26700.0,14.4957,14.5044,14.4871,14.4871,26700.0
2006-05-05 11:05:00,16.74,16.74,16.73,16.74,38900.0,14.4957,14.4957,14.4871,14.4957,38900.0
2006-05-05 11:10:00,16.73,16.74,16.72,16.73,24500.0,14.4871,14.4957,14.4784,14.4871,24500.0
2006-05-05 11:15:00,16.72,16.73,16.71,16.71,172500.0,14.4784,14.4871,14.4698,14.4698,172500.0
2006-05-05 11:20:00,16.72,16.73,16.71,16.71,46300.0,14.4784,14.4871,14.4698,14.4698,46300.0
2006-05-05 11:25:00,16.71,16.72,16.66,16.69,90000.0,14.4698,14.4784,14.4265,14.4524,90000.0
2006-05-05 11:30:00,16.69,16.73,16.68,16.71,59700.0,14.4524,14.4871,14.4438,14.4698,59700.0
2006-05-05 11:35:00,16.71,16.71,16.7,16.7,103800.0,14.4698,14.4698,14.4611,14.4611,103800.0
2006-05-05 11:40:00,16.7,16.71,16.68,16.71,59800.0,14.4611,14.4698,14.4438,14.4698,59800.0
2006-05-05 11:45:00,16.71,16.71,16.69,16.7,39000.0,14.4698,14.4698,14.4524,14.4611,39000.0
2006-05-05 11:50:00,16.69,16.7,16.68,16.69,10500.0,14.4524,14.4611,14.4438,14.4524,10500.0
2006-05-05 11:55:00,16.68,16.68,16.66,16.67,36500.0,14.4438,14.4438,14.4265,14.4351,36500.0
2006-05-05 12:00:00,16.67,16.67,16.64,16.66,46200.0,14.4351,14.4351,14.4091,14.4265,46200.0
2006-05-05 12:05:00,16.67,16.67,16.64,16.65,14500.0,14.4351,14.4351,14.4091,14.4178,14500.0
2006-05-05 12:10:00,16.66,16.67,16.65,16.66,19700.0,14.4265,14.4351,14.4178,14.4265,19700.0
2006-05-05 12:15:00,16.67,16.7,16.66,16.68,53200.0,14.4351,14.4611,14.4265,14.4438,53200.0
2006-05-05 12:20:00,16.68,16.68,16.67,16.67,14500.0,14.4438,14.4438,14.4351,14.4351,14500.0
2006-05-05 12:25:00,16.67,16.68,16.66,16.67,11000.0,14.4351,14.4438,14.4265,14.4351,11000.0
2006-05-05 12:30:00,16.67,16.67,16.66,16.67,20400.0,14.4351,14.4351,14.4265,14.4351,20400.0
2006-05-05 12:35:00,16.66,16.67,16.64,16.64,21800.0,14.4265,14.4351,14.4091,14.4091,21800.0
2006-05-05 12:40:00,16.64,16.65,16.63,16.64,14200.0,14.4091,14.4178,14.4005,14.4091,14200.0
2006-05-05 12:45:00,16.63,16.64,16.61,16.62,16800.0,14.4005,14.4091,14.3832,14.3918,16800.0
2006-05-05 12:50:00,16.62,16.62,16.59,16.59,31100.0,14.3918,14.3918,14.3659,14.3659,31100.0
2006-05-05 12:55:00,16.58,16.6,16.58,16.6,31500.0,14.3572,14.3745,14.3572,14.3745,31500.0
2006-05-05 13:00:00,16.6,16.6,16.57,16.59,46100.0,14.3745,14.3745,14.3485,14.3659,46100.0
2006-05-05 13:05:00,16.59,16.59,16.57,16.57,36200.0,14.3659,14.3659,14.3485,14.3485,36200.0
2006-05-05 13:10:00,16.58,16.6,16.57,16.57,51700.0,14.3572,14.3745,14.3485,14.3485,51700.0
2006-05-05 13:15:00,16.57,16.58,16.55,16.55,63200.0,14.3485,14.3572,14.3312,14.3312,63200.0
2006-05-05 13:20:00,16.55,16.55,16.53,16.54,30200.0,14.3312,14.3312,14.3139,14.3226,30200.0
2006-05-05 13:25:00,16.53,16.54,16.53,16.54,18000.0,14.3139,14.3226,14.3139,14.3226,18000.0
2006-05-05 13:30:00,16.54,16.56,16.53,16.56,30800.0,14.3226,14.3399,14.3139,14.3399,30800.0
2006-05-05 13:35:00,16.55,16.55,16.52,16.53,45700.0,14.3312,14.3312,14.3052,14.3139,45700.0
2006-05-05 13:40:00,16.53,16.53,16.5,16.51,54000.0,14.3139,14.3139,14.2879,14.2966,54000.0
2006-05-05 13:45:00,16.51,16.52,16.5,16.51,34800.0,14.2966,14.3052,14.2879,14.2966,34800.0
2006-05-05 13:50:00,16.51,16.54,16.51,16.53,32200.0,14.2966,14.3226,14.2966,14.3139,32200.0
2006-05-05 13:55:00,16.54,16.56,16.53,16.54,22700.0,14.3226,14.3399,14.3139,14.3226,22700.0
2006-05-05 14:00:00,16.54,16.55,16.54,16.54,15000.0,14.3226,14.3312,14.3226,14.3226,15000.0
2006-05-05 14:05:00,16.55,16.55,16.52,16.52,63200.0,14.3312,14.3312,14.3052,14.3052,63200.0
2006-05-05 14:10:00,16.53,16.54,16.51,16.52,18700.0,14.3139,14.3226,14.2966,14.3052,18700.0
2006-05-05 14:15:00,16.53,16.53,16.5,16.5,42000.0,14.3139,14.3139,14.2879,14.2879,42000.0
2006-05-05 14:20:00,16.51,16.52,16.5,16.51,53600.0,14.2966,14.3052,14.2879,14.2966,53600.0
2006-05-05 14:25:00,16.51,16.53,16.5,16.52,31200.0,14.2966,14.3139,14.2879,14.3052,31200.0
2006-05-05 14:30:00,16.52,16.53,16.51,16.52,27000.0,14.3052,14.3139,14.2966,14.3052,27000.0
2006-05-05 14:35:00,16.52,16.53,16.5,16.51,35200.0,14.3052,14.3139,14.2879,14.2966,35200.0
2006-05-05 14:40:00,16.52,16.54,16.51,16.54,29400.0,14.3052,14.3226,14.2966,14.3226,29400.0
2006-05-05 14:45:00,16.53,16.55,16.53,16.55,26600.0,14.3139,14.3312,14.3139,14.3312,26600.0
2006-05-05 14:50:00,16.54,16.56,16.54,16.54,19600.0,14.3226,14.3399,14.3226,14.3226,19600.0
2006-05-05 14:55:00,16.54,16.55,16.53,16.54,19400.0,14.3226,14.3312,14.3139,14.3226,19400.0
2006-05-05 15:00:00,16.54,16.57,16.53,16.57,22600.0,14.3226,14.3485,14.3139,14.3485,22600.0
2006-05-05 15:05:00,16.57,16.58,16.56,16.57,21100.0,14.3485,14.3572,14.3399,14.3485,21100.0
2006-05-05 15:10:00,16.56,16.58,16.56,16.56,21800.0,14.3399,14.3572,14.3399,14.3399,21800.0
2006-05-05 15:15:00,16.56,16.58,16.56,16.58,20300.0,14.3399,14.3572,14.3399,14.3572,20300.0
2006-05-05 15:20:00,16.58,16.58,16.56,16.57,25200.0,14.3572,14.3572,14.3399,14.3485,25200.0
2006-05-05 15:25:00,16.57,16.57,16.53,16.54,49500.0,14.3485,14.3485,14.3139,14.3226,49500.0
2006-05-05 15:30:00,16.54,16.56,16.54,16.56,27800.0,14.3226,14.3399,14.3226,14.3399,27800.0
2006-05-05 15:35:00,16.56,16.63,16.55,16.61,57400.0,14.3399,14.4005,14.3312,14.3832,57400.0
2006-05-05 15:40:00,16.62,16.63,16.55,16.55,76300.0,14.3918,14.4005,14.3312,14.3312,76300.0
2006-05-05 15:45:00,16.55,16.6,16.55,16.6,67200.0,14.3312,14.3745,14.3312,14.3745,67200.0
2006-05-05 15:50:00,16.59,16.61,16.58,16.59,64100.0,14.3659,14.3832,14.3572,14.3659,64100.0
2006-05-05 15:55:00,16.58,16.62,16.58,16.62,123600.0,14.3572,14.3918,14.3572,14.3918,123600.0
2006-05-08 09:35:00,16.74,16.74,16.71,16.73,75300.0,14.4957,14.4957,14.4698,14.4871,75300.0
2006-05-08 09:40:00,16.74,16.77,16.73,16.77,38500.0,14.4957,14.5217,14.4871,14.5217,38500.0
2006-05-08 09:45:00,16.76,16.8,16.76,16.8,47600.0,14.5131,14.5477,14.5131,14.5477,47600.0
2006-05-08 09:50:00,16.8,16.81,16.79,16.81,50300.0,14.5477,14.5564,14.539,14.5564,50300.0
2006-05-08 09:55:00,16.81,16.81,16.78,16.79,30000.0,14.5564,14.5564,14.5304,14.539,30000.0
2006-05-08 10:00:00,16.8,16.8,16.75,16.78,30700.0,14.5477,14.5477,14.5044,14.5304,30700.0
2006-05-08 10:05:00,16.78,16.79,16.77,16.78,26900.0,14.5304,14.539,14.5217,14.5304,26900.0
2006-05-08 10:10:00,16.78,16.79,16.78,16.78,30400.0,14.5304,14.539,14.5304,14.5304,30400.0
2006-05-08 10:15:00,16.78,16.8,16.78,16.8,20100.0,14.5304,14.5477,14.5304,14.5477,20100.0
2006-05-08 10:20:00,16.79,16.8,16.79,16.79,12900.0,14.539,14.5477,14.539,14.539,12900.0
2006-05-08 10:25:00,16.79,16.8,16.79,16.79,12600.0,14.539,14.5477,14.539,14.539,12600.0
2006-05-08 10:30:00,16.79,16.8,16.79,16.8,35300.0,14.539,14.5477,14.539,14.5477,35300.0
2006-05-08 10:35:00,16.8,16.8,16.78,16.79,20700.0,14.5477,14.5477,14.5304,14.539,20700.0
2006-05-08 10:40:00,16.79,16.79,16.74,16.74,41200.0,14.539,14.539,14.4957,14.4957,41200.0
2006-05-08 10:45:00,16.75,16.75,16.73,16.74,24100.0,14.5044,14.5044,14.4871,14.4957,24100.0
2006-05-08 10:50:00,16.74,16.75,16.73,16.74,31600.0,14.4957,14.5044,14.4871,14.4957,31600.0
2006-05-08 10:55:00,16.73,16.74,16.7,16.72,30100.0,14.4871,14.4957,14.4611,14.4784,30100.0
2006-05-08 11:00:00,16.71,16.72,16.7,16.71,26000.0,14.4698,14.4784,14.4611,14.4698,26000.0
2006-05-08 11:05:00,16.72,16.74,16.71,16.73,25000.0,14.4784,14.4957,14.4698,14.4871,25000.0
2006-05-08 11:10:00,16.74,16.75,16.73,16.75,30200.0,14.4957,14.5044,14.4871,14.5044,30200.0
2006-05-08 11:15:00,16.75,16.75,16.72,16.73,19100.0,14.5044,14.5044,14.4784,14.4871,19100.0
2006-05-08 11:20:00,16.73,16.74,16.72,16.72,16500.0,14.4871,14.4957,14.4784,14.4784,16500.0
2006-05-08 11:25:00,16.72,16.73,16.72,16.73,40900.0,14.4784,14.4871,14.4784,14.4871,40900.0
2006-05-08 11:30:00,16.72,16.72,16.71,16.71,15600.0,14.4784,14.4784,14.4698,14.4698,15600.0
2006-05-08 11:35:00,16.71,16.71,16.69,16.7,57200.0,14.4698,14.4698,14.4524,14.4611,57200.0
2006-05-08 11:40:00,16.7,16.71,16.7,16.7,24700.0,14.4611,14.4698,14.4611,14.4611,24700.0
2006-05-08 11:45:00,16.71,16.72,16.7,16.71,23300.0,14.4698,14.4784,14.4611,14.4698,23300.0
2006-05-08 11:50:00,16.72,16.73,16.71,16.72,21700.0,14.4784,14.4871,14.4698,14.4784,21700.0
2006-05-08 11:55:00,16.72,16.74,16.72,16.73,36300.0,14.4784,14.4957,14.4784,14.4871,36300.0
2006-05-08 12:00:00,16.73,16.74,16.72,16.72,35900.0,14.4871,14.4957,14.4784,14.4784,35900.0
2006-05-08 12:05:00,16.72,16.72,16.7,16.7,15100.0,14.4784,14.4784,14.4611,14.4611,15100.0
2006-05-08 12:10:00,16.71,16.71,16.68,16.68,27600.0,14.4698,14.4698,14.4438,14.4438,27600.0
2006-05-08 12:15:00,16.68,16.68,16.65,16.66,53500.0,14.4438,14.4438,14.4178,14.4265,53500.0
2006-05-08 12:20:00,16.66,16.68,16.65,16.65,55400.0,14.4265,14.4438,14.4178,14.4178,55400.0
2006-05-08 12:25:00,16.64,16.65,16.64,16.64,23100.0,14.4091,14.4178,14.4091,14.4091,23100.0
2006-05-08 12:30:00,16.65,16.67,16.65,16.65,61400.0,14.4178,14.4351,14.4178,14.4178,61400.0
2006-05-08 12:35:00,16.67,16.67,16.65,16.66,32200.0,14.4351,14.4351,14.4178,14.4265,32200.0
2006-05-08 12:40:00,16.66,16.66,16.61,16.61,45800.0,14.4265,14.4265,14.3832,14.3832,45800.0
2006-05-08 12:45:00,16.6,16.61,16.59,16.59,47100.0,14.3745,14.3832,14.3659,14.3659,47100.0
2006-05-08 12:50:00,16.59,16.61,16.58,16.58,77100.0,14.3659,14.3832,14.3572,14.3572,77100.0
2006-05-08 12:55:00,16.58,16.58,16.57,16.57,12200.0,14.3572,14.3572,14.3485,14.3485,12200.0
2006-05-08 13:00:00,16.57,16.58,16.57,16.58,13800.0,14.3485,14.3572,14.3485,14.3572,13800.0
2006-05-08 13:05:00,16.58,16.58,16.56,16.57,19000.0,14.3572,14.3572,14.3399,14.3485,19000.0
2006-05-08 13:10:00,16.56,16.56,16.54,16.54,30400.0,14.3399,14.3399,14.3226,14.3226,30400.0
2006-05-08 13:15:00,16.54,16.55,16.53,16.53,22100.0,14.3226,14.3312,14.3139,14.3139,22100.0
2006-05-08 13:20:00,16.54,16.54,16.52,16.52,17400.0,14.3226,14.3226,14.3052,14.3052,17400.0
2006-05-08 13:25:00,16.52,16.53,16.52,16.52,26100.0,14.3052,14.3139,14.3052,14.3052,26100.0
2006-05-08 13:30:00,16.52,16.53,16.52,16.52,23700.0,14.3052,14.3139,14.3052,14.3052,23700.0
2006-05-08 13:35:00,16.52,16.53,16.48,16.5,37900.0,14.3052,14.3139,14.2706,14.2879,37900.0
2006-05-08 13:40:00,16.5,16.5,16.48,16.48,28200.0,14.2879,14.2879,14.2706,14.2706,28200.0
2006-05-08 13:45:00,16.48,16.5,16.47,16.49,20400.0,14.2706,14.2879,14.2619,14.2793,20400.0
2006-05-08 13:50:00,16.49,16.49,16.48,16.48,16600.0,14.2793,14.2793,14.2706,14.2706,16600.0
2006-05-08 13:55:00,16.48,16.49,16.48,16.48,17500.0,14.2706,14.2793,14.2706,14.2706,17500.0
2006-05-08 14:00:00,16.48,16.49,16.47,16.47,13500.0,14.2706,14.2793,14.2619,14.2619,13500.0
2006-05-08 14:05:00,16.48,16.48,16.45,16.46,27000.0,14.2706,14.2706,14.2446,14.2533,27000.0
2006-05-08 14:10:00,16.45,16.46,16.43,16.43,31400.0,14.2446,14.2533,14.2273,14.2273,31400.0
2006-05-08 14:15:00,16.43,16.44,16.4,16.41,47600.0,14.2273,14.236,14.2013,14.21,47600.0
2006-05-08 14:20:00,16.45,16.45,16.4,16.4,134800.0,14.2446,14.2446,14.2013,14.2013,134800.0
2006-05-08 14:25:00,16.4,16.4,16.37,16.38,27800.0,14.2013,14.2013,14.1753,14.184,27800.0
2006-05-08 14:30:00,16.38,16.43,16.37,16.43,42700.0,14.184,14.2273,14.1753,14.2273,42700.0
2006-05-08 14:35:00,16.43,16.43,16.4,16.4,20400.0,14.2273,14.2273,14.2013,14.2013,20400.0
2006-05-08 14:40:00,16.4,16.41,16.37,16.4,37300.0,14.2013,14.21,14.1753,14.2013,37300.0
2006-05-08 14:45:00,16.4,16.41,16.38,16.4,30300.0,14.2013,14.21,14.184,14.2013,30300.0
2006-05-08 14:50:00,16.4,16.41,16.38,16.41,35500.0,14.2013,14.21,14.184,14.21,35500.0
2006-05-08 14:55:00,16.41,16.43,16.41,16.41,27000.0,14.21,14.2273,14.21,14.21,27000.0
2006-05-08 15:00:00,16.42,16.44,16.41,16.43,30900.0,14.2186,14.236,14.21,14.2273,30900.0
2006-05-08 15:05:00,16.43,16.44,16.4,16.41,30600.0,14.2273,14.236,14.2013,14.21,30600.0
2006-05-08 15:10:00,16.41,16.42,16.41,16.41,24100.0,14.21,14.2186,14.21,14.21,24100.0
2006-05-08 15:15:00,16.41,16.42,16.4,16.4,63400.0,14.21,14.2186,14.2013,14.2013,63400.0
2006-05-08 15:20:00,16.39,16.39,16.35,16.37,56600.0,14.1927,14.1927,14.158,14.1753,56600.0
2006-05-08 15:25:00,16.36,16.37,16.35,16.36,44800.0,14.1667,14.1753,14.158,14.1667,44800.0
2006-05-08 15:30:00,16.36,16.37,16.36,16.37,32400.0,14.1667,14.1753,14.1667,14.1753,32400.0
2006-05-08 15:35:00,16.36,16.38,16.36,16.37,52400.0,14.1667,14.184,14.1667,14.1753,52400.0
2006-05-08 15:40:00,16.37,16.4,16.37,16.4,52300.0,14.1753,14.2013,14.1753,14.2013,52300.0
2006-05-08 15:45:00,16.39,16.4,16.37,16.37,41400.0,14.1927,14.2013,14.1753,14.1753,41400.0
2006-05-08 15:50:00,16.37,16.38,16.33,16.34,94400.0,14.1753,14.184,14.1407,14.1494,94400.0
2006-05-08 15:55:00,16.34,16.36,16.34,16.36,112400.0,14.1494,14.1667,14.1494,14.1667,112400.0
2006-05-09 09:30:00,16.38,16.45,16.36,16.45,71500.0,14.184,14.2446,14.1667,14.2446,71500.0
2006-05-09 09:35:00,16.43,16.5,16.43,16.49,30200.0,14.2273,14.2879,14.2273,14.2793,30200.0
2006-05-09 09:40:00,16.49,16.49,16.46,16.47,17300.0,14.2793,14.2793,14.2533,14.2619,17300.0
2006-05-09 09:45:00,16.48,16.5,16.47,16.5,50700.0,14.2706,14.2879,14.2619,14.2879,50700.0
2006-05-09 09:50:00,16.5,16.53,16.5,16.53,25900.0,14.2879,14.3139,14.2879,14.3139,25900.0
2006-05-09 09:55:00,16.53,16.54,16.53,16.53,14200.0,14.3139,14.3226,14.3139,14.3139,14200.0
2006-05-09 10:00:00,16.54,16.56,16.53,16.56,31700.0,14.3226,14.3399,14.3139,14.3399,31700.0
2006-05-09 10:05:00,16.56,16.6,16.55,16.6,54600.0,14.3399,14.3745,14.3312,14.3745,54600.0
2006-05-09 10:10:00,16.59,16.6,16.59,16.59,22100.0,14.3659,14.3745,14.3659,14.3659,22100.0
2006-05-09 10:15:00,16.59,16.61,16.57,16.59,57500.0,14.3659,14.3832,14.3485,14.3659,57500.0
2006-05-09 10:20:00,16.59,16.6,16.54,16.55,28900.0,14.3659,14.3745,14.3226,14.3312,28900.0
2006-05-09 10:25:00,16.56,16.61,16.55,16.61,34800.0,14.3399,14.3832,14.3312,14.3832,34800.0
2006-05-09 10:30:00,16.61,16.61,16.58,16.6,44700.0,14.3832,14.3832,14.3572,14.3745,44700.0
2006-05-09 10:35:00,16.6,16.61,16.6,16.6,24900.0,14.3745,14.3832,14.3745,14.3745,24900.0
2006-05-09 10:40:00,16.59,16.6,16.54,16.54,22300.0,14.3659,14.3745,14.3226,14.3226,22300.0
2006-05-09 10:45:00,16.54,16.57,16.54,16.57,23300.0,14.3226,14.3485,14.3226,14.3485,23300.0
2006-05-09 10:50:00,16.56,16.57,16.56,16.57,18900.0,14.3399,14.3485,14.3399,14.3485,18900.0
2006-05-09 10:55:00,16.57,16.58,16.57,16.57,30700.0,14.3485,14.3572,14.3485,14.3485,30700.0
2006-05-09 11:00:00,16.57,16.57,16.49,16.49,35800.0,14.3485,14.3485,14.2793,14.2793,35800.0
2006-05-09 11:05:00,16.49,16.51,16.49,16.49,47200.0,14.2793,14.2966,14.2793,14.2793,47200.0
2006-05-09 11:10:00,16.49,16.51,16.49,16.49,39600.0,14.2793,14.2966,14.2793,14.2793,39600.0
2006-05-09 11:15:00,16.49,16.5,16.46,16.46,17300.0,14.2793,14.2879,14.2533,14.2533,17300.0
2006-05-09 11:20:00,16.47,16.47,16.46,16.46,14300.0,14.2619,14.2619,14.2533,14.2533,14300.0
2006-05-09 11:25:00,16.46,16.48,16.46,16.48,37800.0,14.2533,14.2706,14.2533,14.2706,37800.0
2006-05-09 11:30:00,16.48,16.5,16.47,16.5,17800.0,14.2706,14.2879,14.2619,14.2879,17800.0
2006-05-09 11:35:00,16.5,16.5,16.49,16.5,16200.0,14.2879,14.2879,14.2793,14.2879,16200.0
2006-05-09 11:40:00,16.5,16.51,16.49,16.5,12200.0,14.2879,14.2966,14.2793,14.2879,12200.0
2006-05-09 11:45:00,16.5,16.51,16.5,16.51,12100.0,14.2879,14.2966,14.2879,14.2966,12100.0
2006-05-09 11:50:00,16.51,16.51,16.49,16.49,12800.0,14.2966,14.2966,14.2793,14.2793,12800.0
2006-05-09 11:55:00,16.49,16.5,16.46,16.47,11200.0,14.2793,14.2879,14.2533,14.2619,11200.0
2006-05-09 12:00:00,16.47,16.48,16.45,16.45,13100.0,14.2619,14.2706,14.2446,14.2446,13100.0
2006-05-09 12:05:00,16.45,16.48,16.45,16.48,33000.0,14.2446,14.2706,14.2446,14.2706,33000.0
2006-05-09 12:10:00,16.48,16.49,16.47,16.49,10700.0,14.2706,14.2793,14.2619,14.2793,10700.0
2006-05-09 12:15:00,16.49,16.5,16.49,16.49,26300.0,14.2793,14.2879,14.2793,14.2793,26300.0
2006-05-09 12:20:00,16.5,16.5,16.49,16.5,17700.0,14.2879,14.2879,14.2793,14.2879,17700.0
2006-05-09 12:25:00,16.49,16.51,16.49,16.5,33300.0,14.2793,14.2966,14.2793,14.2879,33300.0
2006-05-09 12:30:00,16.51,16.52,16.5,16.51,9200.0,14.2966,14.3052,14.2879,14.2966,9200.0
2006-05-09 12:35:00,16.52,16.53,16.51,16.52,14800.0,14.3052,14.3139,14.2966,14.3052,14800.0
2006-05-09 12:40:00,16.53,16.53,16.51,16.52,31200.0,14.3139,14.3139,14.2966,14.3052,31200.0
2006-05-09 12:45:00,16.52,16.53,16.51,16.51,11200.0,14.3052,14.3139,14.2966,14.2966,11200.0
2006-05-09 12:50:00,16.51,16.52,16.49,16.49,13900.0,14.2966,14.3052,14.2793,14.2793,13900.0
2006-05-09 12:55:00,16.5,16.5,16.48,16.48,8200.0,14.2879,14.2879,14.2706,14.2706,8200.0
2006-05-09 13:00:00,16.49,16.49,16.47,16.48,8100.0,14.2793,14.2793,14.2619,14.2706,8100.0
2006-05-09 13:05:00,16.48,16.49,16.47,16.48,13300.0,14.2706,14.2793,14.2619,14.2706,13300.0
2006-05-09 13:10:00,16.49,16.49,16.48,16.49,10900.0,14.2793,14.2793,14.2706,14.2793,10900.0
2006-05-09 13:15:00,16.48,16.49,16.47,16.48,14600.0,14.2706,14.2793,14.2619,14.2706,14600.0
2006-05-09 13:20:00,16.48,16.49,16.47,16.49,20100.0,14.2706,14.2793,14.2619,14.2793,20100.0
2006-05-09 13:25:00,16.48,16.49,16.48,16.48,5500.0,14.2706,14.2793,14.2706,14.2706,5500.0
2006-05-09 13:30:00,16.49,16.49,16.48,16.48,10100.0,14.2793,14.2793,14.2706,14.2706,10100.0
2006-05-09 13:35:00,16.49,16.49,16.48,16.49,5000.0,14.2793,14.2793,14.2706,14.2793,5000.0
2006-05-09 13:40:00,16.48,16.49,16.48,16.49,4600.0,14.2706,14.2793,14.2706,14.2793,4600.0
2006-05-09 13:45:00,16.48,16.49,16.47,16.47,9600.0,14.2706,14.2793,14.2619,14.2619,9600.0
2006-05-09 13:50:00,16.48,16.48,16.45,16.45,24900.0,14.2706,14.2706,14.2446,14.2446,24900.0
2006-05-09 13:55:00,16.46,16.46,16.45,16.46,23000.0,14.2533,14.2533,14.2446,14.2533,23000.0
2006-05-09 14:00:00,16.45,16.46,16.45,16.45,10600.0,14.2446,14.2533,14.2446,14.2446,10600.0
2006-05-09 14:05:00,16.46,16.48,16.46,16.48,23200.0,14.2533,14.2706,14.2533,14.2706,23200.0
2006-05-09 14:10:00,16.47,16.48,16.47,16.48,16200.0,14.2619,14.2706,14.2619,14.2706,16200.0
2006-05-09 14:15:00,16.47,16.49,16.47,16.49,28600.0,14.2619,14.2793,14.2619,14.2793,28600.0
2006-05-09 14:20:00,16.48,16.5,16.48,16.5,44300.0,14.2706,14.2879,14.2706,14.2879,44300.0
2006-05-09 14:25:00,16.5,16.51,16.49,16.5,29900.0,14.2879,14.2966,14.2793,14.2879,29900.0
2006-05-09 14:30:00,16.49,16.51,16.49,16.51,27900.0,14.2793,14.2966,14.2793,14.2966,27900.0
2006-05-09 14:35:00,16.5,16.51,16.49,16.49,24800.0,14.2879,14.2966,14.2793,14.2793,24800.0
2006-05-09 14:40:00,16.49,16.5,16.49,16.49,31600.0,14.2793,14.2879,14.2793,14.2793,31600.0
2006-05-09 14:45:00,16.5,16.5,16.49,16.49,27200.0,14.2879,14.2879,14.2793,14.2793,27200.0
2006-05-09 14:50:00,16.5,16.53,16.5,16.53,50400.0,14.2879,14.3139,14.2879,14.3139,50400.0
2006-05-09 14:55:00,16.53,16.54,16.52,16.53,19300.0,14.3139,14.3226,14.3052,14.3139,19300.0
2006-05-09 15:00:00,16.53,16.56,16.53,16.55,47200.0,14.3139,14.3399,14.3139,14.3312,47200.0
2006-05-09 15:05:00,16.55,16.59,16.55,16.57,42700.0,14.3312,14.3659,14.3312,14.3485,42700.0
2006-05-09 15:10:00,16.57,16.58,16.56,16.56,31200.0,14.3485,14.3572,14.3399,14.3399,31200.0
2006-05-09 15:15:00,16.57,16.57,16.56,16.57,34600.0,14.3485,14.3485,14.3399,14.3485,34600.0
2006-05-09 15:20:00,16.57,16.57,16.56,16.56,17600.0,14.3485,14.3485,14.3399,14.3399,17600.0
2006-05-09 15:25:00,16.56,16.57,16.55,16.55,21300.0,14.3399,14.3485,14.3312,14.3312,21300.0
2006-05-09 15:30:00,16.54,16.57,16.54,16.57,56400.0,14.3226,14.3485,14.3226,14.3485,56400.0
2006-05-09 15:35:00,16.56,16.58,16.56,16.57,43400.0,14.3399,14.3572,14.3399,14.3485,43400.0
2006-05-09 15:40:00,16.57,16.6,16.57,16.6,41500.0,14.3485,14.3745,14.3485,14.3745,41500.0
2006-05-09 15:45:00,16.59,16.6,16.59,16.59,30400.0,14.3659,14.3745,14.3659,14.3659,30400.0
2006-05-09 15:50:00,16.59,16.6,16.57,16.58,39800.0,14.3659,14.3745,14.3485,14.3572,39800.0
2006-05-09 15:55:00,16.57,16.57,16.52,16.55,78400.0,14.3485,14.3485,14.3052,14.3312,78400.0
2006-05-10 09:30:00,16.37,16.46,16.35,16.37,138200.0,14.1753,14.2533,14.158,14.1753,138200.0
2006-05-10 09:35:00,16.36,16.4,16.35,16.38,32800.0,14.1667,14.2013,14.158,14.184,32800.0
2006-05-10 09:40:00,16.39,16.44,16.38,16.4,44800.0,14.1927,14.236,14.184,14.2013,44800.0
2006-05-10 09:45:00,16.39,16.4,16.38,16.4,55600.0,14.1927,14.2013,14.184,14.2013,55600.0
2006-05-10 09:50:00,16.39,16.45,16.39,16.42,43200.0,14.1927,14.2446,14.1927,14.2186,43200.0
2006-05-10 09:55:00,16.42,16.48,16.42,16.42,25900.0,14.2186,14.2706,14.2186,14.2186,25900.0
2006-05-10 10:00:00,16.42,16.42,16.4,16.42,34900.0,14.2186,14.2186,14.2013,14.2186,34900.0
2006-05-10 10:05:00,16.4,16.45,16.4,16.45,33700.0,14.2013,14.2446,14.2013,14.2446,33700.0
2006-05-10 10:10:00,16.44,16.46,16.42,16.42,16800.0,14.236,14.2533,14.2186,14.2186,16800.0
2006-05-10 10:15:00,16.42,16.43,16.39,16.4,52200.0,14.2186,14.2273,14.1927,14.2013,52200.0
2006-05-10 10:20:00,16.41,16.42,16.39,16.41,30200.0,14.21,14.2186,14.1927,14.21,30200.0
2006-05-10 10:25:00,16.41,16.42,16.39,16.39,21200.0,14.21,14.2186,14.1927,14.1927,21200.0
2006-05-10 10:30:00,16.38,16.45,16.38,16.43,52000.0,14.184,14.2446,14.184,14.2273,52000.0
2006-05-10 10:35:00,16.43,16.46,16.4,16.42,20000.0,14.2273,14.2533,14.2013,14.2186,20000.0
2006-05-10 10:40:00,16.42,16.48,16.42,16.46,35600.0,14.2186,14.2706,14.2186,14.2533,35600.0
2006-05-10 10:45:00,16.45,16.45,16.4,16.41,14300.0,14.2446,14.2446,14.2013,14.21,14300.0
2006-05-10 10:50:00,16.41,16.43,16.41,16.42,24900.0,14.21,14.2273,14.21,14.2186,24900.0
2006-05-10 10:55:00,16.42,16.42,16.4,16.41,15200.0,14.2186,14.2186,14.2013,14.21,15200.0
2006-05-10 11:00:00,16.41,16.41,16.4,16.41,25700.0,14.21,14.21,14.2013,14.21,25700.0
2006-05-10 11:05:00,16.41,16.41,16.4,16.41,7400.0,14.21,14.21,14.2013,14.21,7400.0
2006-05-10 11:10:00,16.41,16.41,16.39,16.4,19000.0,14.21,14.21,14.1927,14.2013,19000.0
2006-05-10 11:15:00,16.4,16.41,16.39,16.4,64700.0,14.2013,14.21,14.1927,14.2013,64700.0
2006-05-10 11:20:00,16.4,16.41,16.39,16.4,16100.0,14.2013,14.21,14.1927,14.2013,16100.0
2006-05-10 11:25:00,16.4,16.4,16.39,16.4,48900.0,14.2013,14.2013,14.1927,14.2013,48900.0
2006-05-10 11:30:00,16.4,16.4,16.39,16.39,21800.0,14.2013,14.2013,14.1927,14.1927,21800.0
2006-05-10 11:35:00,16.4,16.41,16.39,16.4,35900.0,14.2013,14.21,14.1927,14.2013,35900.0
2006-05-10 11:40:00,16.41,16.42,16.39,16.4,29300.0,14.21,14.2186,14.1927,14.2013,29300.0
2006-05-10 11:45:00,16.39,16.41,16.39,16.41,10700.0,14.1927,14.21,14.1927,14.21,10700.0
2006-05-10 11:50:00,16.41,16.41,16.39,16.4,21200.0,14.21,14.21,14.1927,14.2013,21200.0
2006-05-10 11:55:00,16.4,16.4,16.39,16.4,15800.0,14.2013,14.2013,14.1927,14.2013,15800.0
2006-05-10 12:00:00,16.39,16.41,16.39,16.41,27200.0,14.1927,14.21,14.1927,14.21,27200.0
2006-05-10 12:05:00,16.4,16.42,16.4,16.4,16300.0,14.2013,14.2186,14.2013,14.2013,16300.0
2006-05-10 12:10:00,16.4,16.41,16.39,16.39,11300.0,14.2013,14.21,14.1927,14.1927,11300.0
2006-05-10 12:15:00,16.4,16.41,16.39,16.4,66900.0,14.2013,14.21,14.1927,14.2013,66900.0
2006-05-10 12:20:00,16.4,16.4,16.39,16.4,29900.0,14.2013,14.2013,14.1927,14.2013,29900.0
2006-05-10 12:25:00,16.4,16.4,16.39,16.4,4900.0,14.2013,14.2013,14.1927,14.2013,4900.0
2006-05-10 12:30:00,16.4,16.41,16.39,16.41,9100.0,14.2013,14.21,14.1927,14.21,9100.0
2006-05-10 12:35:00,16.41,16.41,16.4,16.41,6500.0,14.21,14.21,14.2013,14.21,6500.0
2006-05-10 12:40:00,16.41,16.41,16.39,16.4,17700.0,14.21,14.21,14.1927,14.2013,17700.0
2006-05-10 12:45:00,16.4,16.4,16.39,16.4,6700.0,14.2013,14.2013,14.1927,14.2013,6700.0
2006-05-10 12:50:00,16.39,16.4,16.39,16.39,28300.0,14.1927,14.2013,14.1927,14.1927,28300.0
2006-05-10 12:55:00,16.4,16.4,16.39,16.39,14200.0,14.2013,14.2013,14.1927,14.1927,14200.0
2006-05-10 13:00:00,16.39,16.4,16.38,16.39,34000.0,14.1927,14.2013,14.184,14.1927,34000.0
2006-05-10 13:05:00,16.38,16.39,16.37,16.37,100100.0,14.184,14.1927,14.1753,14.1753,100100.0
2006-05-10 13:10:00,16.37,16.38,16.37,16.37,9100.0,14.1753,14.184,14.1753,14.1753,9100.0
2006-05-10 13:15:00,16.38,16.38,16.37,16.38,22300.0,14.184,14.184,14.1753,14.184,22300.0
2006-05-10 13:20:00,16.38,16.38,16.37,16.38,6800.0,14.184,14.184,14.1753,14.184,6800.0
2006-05-10 13:25:00,16.37,16.38,16.37,16.38,8700.0,14.1753,14.184,14.1753,14.184,8700.0
2006-05-10 13:30:00,16.37,16.38,16.37,16.37,6800.0,14.1753,14.184,14.1753,14.1753,6800.0
2006-05-10 13:35:00,16.38,16.38,16.37,16.37,9800.0,14.184,14.184,14.1753,14.1753,9800.0
2006-05-10 13:40:00,16.37,16.38,16.37,16.38,4900.0,14.1753,14.184,14.1753,14.184,4900.0
2006-05-10 13:45:00,16.38,16.38,16.37,16.37,7700.0,14.184,14.184,14.1753,14.1753,7700.0
2006-05-10 13:50:00,16.37,16.38,16.36,16.36,34500.0,14.1753,14.184,14.1667,14.1667,34500.0
2006-05-10 13:55:00,16.37,16.39,16.36,16.38,9200.0,14.1753,14.1927,14.1667,14.184,9200.0
2006-05-10 14:00:00,16.38,16.38,16.37,16.38,11400.0,14.184,14.184,14.1753,14.184,11400.0
2006-05-10 14:05:00,16.38,16.38,16.37,16.37,14400.0,14.184,14.184,14.1753,14.1753,14400.0
2006-05-10 14:10:00,16.37,16.37,16.36,16.37,15100.0,14.1753,14.1753,14.1667,14.1753,15100.0
2006-05-10 14:15:00,16.37,16.38,16.35,16.36,55200.0,14.1753,14.184,14.158,14.1667,55200.0
2006-05-10 14:20:00,16.37,16.41,16.35,16.36,27200.0,14.1753,14.21,14.158,14.1667,27200.0
2006-05-10 14:25:00,16.37,16.39,16.35,16.36,28700.0,14.1753,14.1927,14.158,14.1667,28700.0
2006-05-10 14:30:00,16.36,16.37,16.35,16.35,29800.0,14.1667,14.1753,14.158,14.158,29800.0
2006-05-10 14:35:00,16.37,16.38,16.36,16.36,18500.0,14.1753,14.184,14.1667,14.1667,18500.0
2006-05-10 14:40:00,16.37,16.41,16.36,16.4,28700.0,14.1753,14.21,14.1667,14.2013,28700.0
2006-05-10 14:45:00,16.4,16.42,16.4,16.4,17500.0,14.2013,14.2186,14.2013,14.2013,17500.0
2006-05-10 14:50:00,16.39,16.4,16.38,16.4,17600.0,14.1927,14.2013,14.184,14.2013,17600.0
2006-05-10 14:55:00,16.4,16.4,16.38,16.39,6700.0,14.2013,14.2013,14.184,14.1927,6700.0
2006-05-10 15:00:00,16.39,16.43,16.38,16.41,27200.0,14.1927,14.2273,14.184,14.21,27200.0
2006-05-10 15:05:00,16.41,16.42,16.39,16.39,9800.0,14.21,14.2186,14.1927,14.1927,9800.0
2006-05-10 15:10:00,16.39,16.39,16.38,16.39,14400.0,14.1927,14.1927,14.184,14.1927,14400.0
2006-05-10 15:15:00,16.39,16.41,16.39,16.41,34800.0,14.1927,14.21,14.1927,14.21,34800.0
2006-05-10 15:20:00,16.4,16.43,16.4,16.42,32200.0,14.2013,14.2273,14.2013,14.2186,32200.0
2006-05-10 15:25:00,16.42,16.43,16.4,16.4,19700.0,14.2186,14.2273,14.2013,14.2013,19700.0
2006-05-10 15:30:00,16.4,16.41,16.39,16.39,19900.0,14.2013,14.21,14.1927,14.1927,19900.0
2006-05-10 15:35:00,16.39,16.4,16.39,16.4,19900.0,14.1927,14.2013,14.1927,14.2013,19900.0
2006-05-10 15:40:00,16.4,16.4,16.39,16.4,40200.0,14.2013,14.2013,14.1927,14.2013,40200.0
2006-05-10 15:45:00,16.4,16.42,16.4,16.41,38700.0,14.2013,14.2186,14.2013,14.21,38700.0
2006-05-10 15:50:00,16.41,16.43,16.41,16.43,50600.0,14.21,14.2273,14.21,14.2273,50600.0
2006-05-10 15:55:00,16.43,16.43,16.41,16.43,58200.0,14.2273,14.2273,14.21,14.2273,58200.0
2006-05-11 09:30:00,16.44,16.44,16.42,16.42,34100.0,14.236,14.236,14.2186,14.2186,34100.0
2006-05-11 09:35:00,16.43,16.43,16.35,16.35,22800.0,14.2273,14.2273,14.158,14.158,22800.0
2006-05-11 09:40:00,16.35,16.36,16.25,16.25,71300.0,14.158,14.1667,14.0714,14.0714,71300.0
2006-05-11 09:45:00,16.26,16.31,16.25,16.3,69900.0,14.0801,14.1234,14.0714,14.1147,69900.0
2006-05-11 09:50:00,16.29,16.3,16.26,16.27,35300.0,14.1061,14.1147,14.0801,14.0888,35300.0
2006-05-11 09:55:00,16.27,16.3,16.26,16.29,12600.0,14.0888,14.1147,14.0801,14.1061,12600.0
2006-05-11 10:00:00,16.28,16.29,16.26,16.27,25200.0,14.0974,14.1061,14.0801,14.0888,25200.0
2006-05-11 10:05:00,16.27,16.3,16.26,16.3,44400.0,14.0888,14.1147,14.0801,14.1147,44400.0
2006-05-11 10:10:00,16.28,16.32,16.28,16.31,24200.0,14.0974,14.132,14.0974,14.1234,24200.0
2006-05-11 10:15:00,16.31,16.31,16.3,16.3,4700.0,14.1234,14.1234,14.1147,14.1147,4700.0
2006-05-11 10:20:00,16.31,16.31,16.3,16.3,18000.0,14.1234,14.1234,14.1147,14.1147,18000.0
2006-05-11 10:25:00,16.31,16.38,16.3,16.36,48300.0,14.1234,14.184,14.1147,14.1667,48300.0
2006-05-11 10:30:00,16.36,16.39,16.36,16.37,23800.0,14.1667,14.1927,14.1667,14.1753,23800.0
2006-05-11 10:35:00,16.37,16.38,16.36,16.38,7700.0,14.1753,14.184,14.1667,14.184,7700.0
2006-05-11 10:40:00,16.38,16.38,16.36,16.37,10300.0,14.184,14.184,14.1667,14.1753,10300.0
2006-05-11 10:45:00,16.36,16.37,16.36,16.37,16400.0,14.1667,14.1753,14.1667,14.1753,16400.0
2006-05-11 10:50:00,16.37,16.38,16.36,16.36,23800.0,14.1753,14.184,14.1667,14.1667,23800.0
2006-05-11 10:55:00,16.36,16.37,16.35,16.36,21400.0,14.1667,14.1753,14.158,14.1667,21400.0
2006-05-11 11:00:00,16.36,16.37,16.35,16.36,6600.0,14.1667,14.1753,14.158,14.1667,6600.0
2006-05-11 11:05:00,16.35,16.36,16.35,16.35,23200.0,14.158,14.1667,14.158,14.158,23200.0
2006-05-11 11:10:00,16.36,16.36,16.3,16.3,37200.0,14.1667,14.1667,14.1147,14.1147,37200.0
2006-05-11 11:15:00,16.3,16.31,16.3,16.31,24900.0,14.1147,14.1234,14.1147,14.1234,24900.0
2006-05-11 11:20:00,16.3,16.31,16.3,16.3,25000.0,14.1147,14.1234,14.1147,14.1147,25000.0
2006-05-11 11:25:00,16.3,16.31,16.3,16.31,15000.0,14.1147,14.1234,14.1147,14.1234,15000.0
2006-05-11 11:30:00,16.31,16.32,16.3,16.31,15900.0,14.1234,14.132,14.1147,14.1234,15900.0
2006-05-11 11:35:00,16.31,16.32,16.31,16.31,9700.0,14.1234,14.132,14.1234,14.1234,9700.0
2006-05-11 11:40:00,16.31,16.33,16.31,16.32,16600.0,14.1234,14.1407,14.1234,14.132,16600.0
2006-05-11 11:45:00,16.32,16.33,16.32,16.32,14300.0,14.132,14.1407,14.132,14.132,14300.0
2006-05-11 11:50:00,16.32,16.33,16.32,16.32,9100.0,14.132,14.1407,14.132,14.132,9100.0
2006-05-11 11:55:00,16.32,16.34,16.32,16.34,46800.0,14.132,14.1494,14.132,14.1494,46800.0
2006-05-11 12:00:00,16.34,16.34,16.33,16.34,31300.0,14.1494,14.1494,14.1407,14.1494,31300.0
2006-05-11 12:05:00,16.33,16.34,16.33,16.33,20100.0,14.1407,14.1494,14.1407,14.1407,20100.0
2006-05-11 12:10:00,16.33,16.34,16.33,16.34,27400.0,14.1407,14.1494,14.1407,14.1494,27400.0
2006-05-11 12:15:00,16.33,16.34,16.33,16.33,7600.0,14.1407,14.1494,14.1407,14.1407,7600.0
2006-05-11 12:20:00,16.33,16.35,16.33,16.35,14400.0,14.1407,14.158,14.1407,14.158,14400.0
2006-05-11 12:25:00,16.35,16.36,16.34,16.35,8600.0,14.158,14.1667,14.1494,14.158,8600.0
2006-05-11 12:30:00,16.35,16.35,16.34,16.34,28100.0,14.158,14.158,14.1494,14.1494,28100.0
2006-05-11 12:35:00,16.35,16.35,16.34,16.34,7900.0,14.158,14.158,14.1494,14.1494,7900.0
2006-05-11 12:40:00,16.34,16.35,16.34,16.35,16500.0,14.1494,14.158,14.1494,14.158,16500.0
2006-05-11 12:45:00,16.35,16.37,16.35,16.37,28500.0,14.158,14.1753,14.158,14.1753,28500.0
2006-05-11 12:50:00,16.36,16.36,16.35,16.36,14200.0,14.1667,14.1667,14.158,14.1667,14200.0
2006-05-11 12:55:00,16.35,16.36,16.35,16.36,10400.0,14.158,14.1667,14.158,14.1667,10400.0
2006-05-11 13:00:00,16.36,16.38,16.36,16.37,20700.0,14.1667,14.184,14.1667,14.1753,20700.0
2006-05-11 13:05:00,16.36,16.4,16.36,16.4,44100.0,14.1667,14.2013,14.1667,14.2013,44100.0
2006-05-11 13:10:00,16.4,16.41,16.37,16.39,26300.0,14.2013,14.21,14.1753,14.1927,26300.0
2006-05-11 13:15:00,16.39,16.39,16.35,16.36,50100.0,14.1927,14.1927,14.158,14.1667,50100.0
2006-05-11 13:20:00,16.36,16.36,16.34,16.34,18900.0,14.1667,14.1667,14.1494,14.1494,18900.0
2006-05-11 13:25:00,16.35,16.35,16.34,16.35,9500.0,14.158,14.158,14.1494,14.158,9500.0
2006-05-11 13:30:00,16.34,16.35,16.34,16.34,9300.0,14.1494,14.158,14.1494,14.1494,9300.0
2006-05-11 13:35:00,16.35,16.35,16.34,16.34,9400.0,14.158,14.158,14.1494,14.1494,9400.0
2006-05-11 13:40:00,16.34,16.36,16.34,16.35,65300.0,14.1494,14.1667,14.1494,14.158,65300.0
2006-05-11 13:45:00,16.36,16.36,16.34,16.35,20700.0,14.1667,14.1667,14.1494,14.158,20700.0
2006-05-11 13:50:00,16.36,16.37,16.35,16.37,19200.0,14.1667,14.1753,14.158,14.1753,19200.0
2006-05-11 13:55:00,16.37,16.37,16.36,16.36,15400.0,14.1753,14.1753,14.1667,14.1667,15400.0
2006-05-11 14:00:00,16.37,16.37,16.36,16.36,12800.0,14.1753,14.1753,14.1667,14.1667,12800.0
2006-05-11 14:05:00,16.36,16.37,16.36,16.36,7800.0,14.1667,14.1753,14.1667,14.1667,7800.0
2006-05-11 14:10:00,16.36,16.37,16.36,16.37,49800.0,14.1667,14.1753,14.1667,14.1753,49800.0
2006-05-11 14:15:00,16.36,16.37,16.36,16.36,7500.0,14.1667,14.1753,14.1667,14.1667,7500.0
2006-05-11 14:20:00,16.36,16.37,16.36,16.36,19200.0,14.1667,14.1753,14.1667,14.1667,19200.0
2006-05-11 14:25:00,16.37,16.37,16.36,16.36,17900.0,14.1753,14.1753,14.1667,14.1667,17900.0
2006-05-11 14:30:00,16.37,16.39,16.36,16.39,62300.0,14.1753,14.1927,14.1667,14.1927,62300.0
2006-05-11 14:35:00,16.39,16.39,16.37,16.37,11900.0,14.1927,14.1927,14.1753,14.1753,11900.0
2006-05-11 14:40:00,16.37,16.38,16.36,16.36,25200.0,14.1753,14.184,14.1667,14.1667,25200.0
2006-05-11 14:45:00,16.36,16.37,16.36,16.36,16000.0,14.1667,14.1753,14.1667,14.1667,16000.0
2006-05-11 14:50:00,16.36,16.37,16.36,16.37,17200.0,14.1667,14.1753,14.1667,14.1753,17200.0
2006-05-11 14:55:00,16.37,16.37,16.36,16.36,67100.0,14.1753,14.1753,14.1667,14.1667,67100.0
2006-05-11 15:00:00,16.37,16.37,16.33,16.33,24300.0,14.1753,14.1753,14.1407,14.1407,24300.0
2006-05-11 15:05:00,16.32,16.33,16.31,16.33,192200.0,14.132,14.1407,14.1234,14.1407,192200.0
2006-05-11 15:10:00,16.32,16.33,16.28,16.29,77700.0,14.132,14.1407,14.0974,14.1061,77700.0
2006-05-11 15:15:00,16.3,16.3,16.25,16.27,43600.0,14.1147,14.1147,14.0714,14.0888,43600.0
2006-05-11 15:20:00,16.26,16.26,16.23,16.24,42700.0,14.0801,14.0801,14.0541,14.0628,42700.0
2006-05-11 15:25:00,16.23,16.24,16.22,16.24,30900.0,14.0541,14.0628,14.0455,14.0628,30900.0
2006-05-11 15:30:00,16.23,16.24,16.22,16.23,53500.0,14.0541,14.0628,14.0455,14.0541,53500.0
2006-05-11 15:35:00,16.22,16.23,16.21,16.22,33200.0,14.0455,14.0541,14.0368,14.0455,33200.0
2006-05-11 15:40:00,16.22,16.23,16.2,16.2,63400.0,14.0455,14.0541,14.0281,14.0281,63400.0
2006-05-11 15:45:00,16.2,16.21,16.17,16.18,60100.0,14.0281,14.0368,14.0022,14.0108,60100.0
2006-05-11 15:50:00,16.18,16.21,16.17,16.21,66100.0,14.0108,14.0368,14.0022,14.0368,66100.0
2006-05-11 15:55:00,16.21,16.21,16.19,16.21,108700.0,14.0368,14.0368,14.0195,14.0368,108700.0
2006-05-12 09:30:00,16.16,16.17,16.14,16.15,66100.0,13.9935,14.0022,13.9762,13.9848,66100.0
2006-05-12 09:35:00,16.14,16.14,16.09,16.09,22800.0,13.9762,13.9762,13.9329,13.9329,22800.0
2006-05-12 09:40:00,16.09,16.14,16.09,16.14,23700.0,13.9329,13.9762,13.9329,13.9762,23700.0
2006-05-12 09:45:00,16.13,16.26,16.13,16.26,57600.0,13.9675,14.0801,13.9675,14.0801,57600.0
2006-05-12 09:50:00,16.24,16.33,16.24,16.31,93300.0,14.0628,14.1407,14.0628,14.1234,93300.0
2006-05-12 09:55:00,16.31,16.35,16.3,16.33,30200.0,14.1234,14.158,14.1147,14.1407,30200.0
2006-05-12 10:00:00,16.33,16.33,16.3,16.31,29900.0,14.1407,14.1407,14.1147,14.1234,29900.0
2006-05-12 10:05:00,16.3,16.31,16.29,16.3,40900.0,14.1147,14.1234,14.1061,14.1147,40900.0
2006-05-12 10:10:00,16.31,16.33,16.3,16.33,28300.0,14.1234,14.1407,14.1147,14.1407,28300.0
2006-05-12 10:15:00,16.34,16.36,16.31,16.31,51500.0,14.1494,14.1667,14.1234,14.1234,51500.0
2006-05-12 10:20:00,16.31,16.35,16.3,16.32,79600.0,14.1234,14.158,14.1147,14.132,79600.0
2006-05-12 10:25:00,16.32,16.32,16.28,16.28,21100.0,14.132,14.132,14.0974,14.0974,21100.0
2006-05-12 10:30:00,16.3,16.3,16.29,16.3,47600.0,14.1147,14.1147,14.1061,14.1147,47600.0
2006-05-12 10:35:00,16.29,16.3,16.27,16.28,30300.0,14.1061,14.1147,14.0888,14.0974,30300.0
2006-05-12 10:40:00,16.28,16.28,16.24,16.26,74100.0,14.0974,14.0974,14.0628,14.0801,74100.0
2006-05-12 10:45:00,16.27,16.29,16.27,16.28,274600.0,14.0888,14.1061,14.0888,14.0974,274600.0
2006-05-12 10:50:00,16.28,16.3,16.28,16.3,140600.0,14.0974,14.1147,14.0974,14.1147,140600.0
2006-05-12 10:55:00,16.29,16.3,16.28,16.29,192000.0,14.1061,14.1147,14.0974,14.1061,192000.0
2006-05-12 11:00:00,16.29,16.3,16.29,16.29,18800.0,14.1061,14.1147,14.1061,14.1061,18800.0
2006-05-12 11:05:00,16.29,16.3,16.26,16.26,91000.0,14.1061,14.1147,14.0801,14.0801,91000.0
2006-05-12 11:10:00,16.27,16.27,16.23,16.25,23500.0,14.0888,14.0888,14.0541,14.0714,23500.0
2006-05-12 11:15:00,16.25,16.26,16.24,16.25,23400.0,14.0714,14.0801,14.0628,14.0714,23400.0
2006-05-12 11:20:00,16.25,16.26,16.24,16.26,66700.0,14.0714,14.0801,14.0628,14.0801,66700.0
2006-05-12 11:25:00,16.26,16.27,16.25,16.26,35100.0,14.0801,14.0888,14.0714,14.0801,35100.0
2006-05-12 11:30:00,16.25,16.27,16.25,16.27,26700.0,14.0714,14.0888,14.0714,14.0888,26700.0
2006-05-12 11:35:00,16.27,16.27,16.24,16.24,52300.0,14.0888,14.0888,14.0628,14.0628,52300.0
2006-05-12 11:40:00,16.24,16.24,16.23,16.23,16900.0,14.0628,14.0628,14.0541,14.0541,16900.0
2006-05-12 11:45:00,16.25,16.25,16.23,16.24,73200.0,14.0714,14.0714,14.0541,14.0628,73200.0
2006-05-12 11:50:00,16.24,16.25,16.23,16.24,47500.0,14.0628,14.0714,14.0541,14.0628,47500.0
2006-05-12 11:55:00,16.24,16.24,16.23,16.23,13900.0,14.0628,14.0628,14.0541,14.0541,13900.0
2006-05-12 12:00:00,16.24,16.27,16.23,16.25,200800.0,14.0628,14.0888,14.0541,14.0714,200800.0
2006-05-12 12:05:00,16.25,16.26,16.24,16.24,18200.0,14.0714,14.0801,14.0628,14.0628,18200.0
2006-05-12 12:10:00,16.24,16.26,16.24,16.25,57900.0,14.0628,14.0801,14.0628,14.0714,57900.0
2006-05-12 12:15:00,16.26,16.28,16.25,16.27,21100.0,14.0801,14.0974,14.0714,14.0888,21100.0
2006-05-12 12:20:00,16.27,16.28,16.26,16.27,15800.0,14.0888,14.0974,14.0801,14.0888,15800.0
2006-05-12 12:25:00,16.27,16.27,16.24,16.24,10500.0,14.0888,14.0888,14.0628,14.0628,10500.0
2006-05-12 12:30:00,16.24,16.24,16.18,16.18,21100.0,14.0628,14.0628,14.0108,14.0108,21100.0
2006-05-12 12:35:00,16.19,16.26,16.19,16.26,56600.0,14.0195,14.0801,14.0195,14.0801,56600.0
2006-05-12 12:40:00,16.25,16.27,16.25,16.27,7200.0,14.0714,14.0888,14.0714,14.0888,7200.0
2006-05-12 12:45:00,16.27,16.27,16.25,16.27,17900.0,14.0888,14.0888,14.0714,14.0888,17900.0
2006-05-12 12:50:00,16.27,16.28,16.24,16.24,19500.0,14.0888,14.0974,14.0628,14.0628,19500.0
2006-05-12 12:55:00,16.24,16.25,16.24,16.24,5900.0,14.0628,14.0714,14.0628,14.0628,5900.0
2006-05-12 13:00:00,16.25,16.28,16.25,16.27,58200.0,14.0714,14.0974,14.0714,14.0888,58200.0
2006-05-12 13:05:00,16.26,16.26,16.22,16.23,11100.0,14.0801,14.0801,14.0455,14.0541,11100.0
2006-05-12 13:10:00,16.22,16.22,16.21,16.21,4200.0,14.0455,14.0455,14.0368,14.0368,4200.0
2006-05-12 13:15:00,16.22,16.26,16.21,16.26,28700.0,14.0455,14.0801,14.0368,14.0801,28700.0
2006-05-12 13:20:00,16.25,16.27,16.25,16.25,40000.0,14.0714,14.0888,14.0714,14.0714,40000.0
2006-05-12 13:25:00,16.26,16.27,16.25,16.25,26100.0,14.0801,14.0888,14.0714,14.0714,26100.0
2006-05-12 13:30:00,16.26,16.26,16.25,16.25,10600.0,14.0801,14.0801,14.0714,14.0714,10600.0
2006-05-12 13:35:00,16.25,16.26,16.25,16.25,9300.0,14.0714,14.0801,14.0714,14.0714,9300.0
2006-05-12 13:40:00,16.25,16.26,16.25,16.26,8700.0,14.0714,14.0801,14.0714,14.0801,8700.0
2006-05-12 13:45:00,16.26,16.26,16.25,16.25,10500.0,14.0801,14.0801,14.0714,14.0714,10500.0
2006-05-12 13:50:00,16.25,16.26,16.25,16.25,12700.0,14.0714,14.0801,14.0714,14.0714,12700.0
2006-05-12 13:55:00,16.25,16.26,16.25,16.25,7200.0,14.0714,14.0801,14.0714,14.0714,7200.0
2006-05-12 14:00:00,16.25,16.26,16.23,16.23,18900.0,14.0714,14.0801,14.0541,14.0541,18900.0
2006-05-12 14:05:00,16.23,16.24,16.22,16.22,8200.0,14.0541,14.0628,14.0455,14.0455,8200.0
2006-05-12 14:10:00,16.22,16.26,16.22,16.26,39600.0,14.0455,14.0801,14.0455,14.0801,39600.0
2006-05-12 14:15:00,16.26,16.27,16.26,16.26,12400.0,14.0801,14.0888,14.0801,14.0801,12400.0
2006-05-12 14:20:00,16.25,16.26,16.25,16.25,7400.0,14.0714,14.0801,14.0714,14.0714,7400.0
2006-05-12 14:25:00,16.26,16.26,16.24,16.25,6200.0,14.0801,14.0801,14.0628,14.0714,6200.0
2006-05-12 14:30:00,16.25,16.25,16.23,16.23,6800.0,14.0714,14.0714,14.0541,14.0541,6800.0
2006-05-12 14:35:00,16.24,16.24,16.22,16.22,6700.0,14.0628,14.0628,14.0455,14.0455,6700.0
2006-05-12 14:40:00,16.23,16.23,16.22,16.22,4000.0,14.0541,14.0541,14.0455,14.0455,4000.0
2006-05-12 14:45:00,16.22,16.23,16.22,16.23,9200.0,14.0455,14.0541,14.0455,14.0541,9200.0
2006-05-12 14:50:00,16.23,16.23,16.22,16.22,11200.0,14.0541,14.0541,14.0455,14.0455,11200.0
2006-05-12 14:55:00,16.23,16.23,16.22,16.22,3800.0,14.0541,14.0541,14.0455,14.0455,3800.0
2006-05-12 15:00:00,16.22,16.23,16.17,16.18,66600.0,14.0455,14.0541,14.0022,14.0108,66600.0
2006-05-12 15:05:00,16.19,16.19,16.15,16.15,31200.0,14.0195,14.0195,13.9848,13.9848,31200.0
2006-05-12 15:10:00,16.16,16.16,16.15,16.16,13200.0,13.9935,13.9935,13.9848,13.9935,13200.0
2006-05-12 15:15:00,16.15,16.16,16.15,16.15,10400.0,13.9848,13.9935,13.9848,13.9848,10400.0
2006-05-12 15:20:00,16.15,16.16,16.15,16.16,21100.0,13.9848,13.9935,13.9848,13.9935,21100.0
2006-05-12 15:25:00,16.15,16.16,16.15,16.15,14400.0,13.9848,13.9935,13.9848,13.9848,14400.0
2006-05-12 15:30:00,16.15,16.16,16.12,16.12,16300.0,13.9848,13.9935,13.9589,13.9589,16300.0
2006-05-12 15:35:00,16.13,16.13,16.09,16.1,27000.0,13.9675,13.9675,13.9329,13.9415,27000.0
2006-05-12 15:40:00,16.09,16.1,16.09,16.09,33000.0,13.9329,13.9415,13.9329,13.9329,33000.0
2006-05-12 15:45:00,16.1,16.1,16.08,16.08,34200.0,13.9415,13.9415,13.9242,13.9242,34200.0
2006-05-12 15:50:00,16.08,16.1,16.05,16.05,65200.0,13.9242,13.9415,13.8982,13.8982,65200.0
2006-05-12 15:55:00,16.05,16.07,16.05,16.05,86900.0,13.8982,13.9156,13.8982,13.8982,86900.0
2006-05-15 09:30:00,16.15,16.25,16.13,16.13,128300.0,13.9848,14.0714,13.9675,13.9675,128300.0
2006-05-15 09:35:00,16.13,16.18,16.09,16.15,20800.0,13.9675,14.0108,13.9329,13.9848,20800.0
2006-05-15 09:40:00,16.14,16.22,16.14,16.17,28000.0,13.9762,14.0455,13.9762,14.0022,28000.0
2006-05-15 09:45:00,16.18,16.2,16.16,16.2,26800.0,14.0108,14.0281,13.9935,14.0281,26800.0
2006-05-15 09:50:00,16.2,16.23,16.19,16.19,49100.0,14.0281,14.0541,14.0195,14.0195,49100.0
2006-05-15 09:55:00,16.19,16.2,16.17,16.18,28000.0,14.0195,14.0281,14.0022,14.0108,28000.0
2006-05-15 10:00:00,16.16,16.18,16.16,16.18,22400.0,13.9935,14.0108,13.9935,14.0108,22400.0
2006-05-15 10:05:00,16.18,16.18,16.15,16.17,57900.0,14.0108,14.0108,13.9848,14.0022,57900.0
2006-05-15 10:10:00,16.17,16.2,16.16,16.18,52800.0,14.0022,14.0281,13.9935,14.0108,52800.0
2006-05-15 10:15:00,16.17,16.19,16.17,16.18,20000.0,14.0022,14.0195,14.0022,14.0108,20000.0
2006-05-15 10:20:00,16.18,16.19,16.17,16.17,59600.0,14.0108,14.0195,14.0022,14.0022,59600.0
2006-05-15 10:25:00,16.17,16.17,16.12,16.12,40200.0,14.0022,14.0022,13.9589,13.9589,40200.0
2006-05-15 10:30:00,16.12,16.13,16.1,16.13,49000.0,13.9589,13.9675,13.9415,13.9675,49000.0
2006-05-15 10:35:00,16.13,16.13,16.12,16.13,17300.0,13.9675,13.9675,13.9589,13.9675,17300.0
2006-05-15 10:40:00,16.12,16.14,16.12,16.13,16600.0,13.9589,13.9762,13.9589,13.9675,16600.0
2006-05-15 10:45:00,16.14,16.16,16.13,16.13,28100.0,13.9762,13.9935,13.9675,13.9675,28100.0
2006-05-15 10:50:00,16.13,16.14,16.12,16.14,21600.0,13.9675,13.9762,13.9589,13.9762,21600.0
2006-05-15 10:55:00,16.14,16.15,16.14,16.14,17200.0,13.9762,13.9848,13.9762,13.9762,17200.0
2006-05-15 11:00:00,16.15,16.16,16.14,16.16,15900.0,13.9848,13.9935,13.9762,13.9935,15900.0
2006-05-15 11:05:00,16.16,16.17,16.15,16.16,89600.0,13.9935,14.0022,13.9848,13.9935,89600.0
2006-05-15 11:10:00,16.15,16.17,16.15,16.17,67700.0,13.9848,14.0022,13.9848,14.0022,67700.0
2006-05-15 11:15:00,16.17,16.18,16.16,16.17,29300.0,14.0022,14.0108,13.9935,14.0022,29300.0
2006-05-15 11:20:00,16.17,16.17,16.15,16.15,26000.0,14.0022,14.0022,13.9848,13.9848,26000.0
2006-05-15 11:25:00,16.15,16.18,16.15,16.17,24600.0,13.9848,14.0108,13.9848,14.0022,24600.0
2006-05-15 11:30:00,16.18,16.18,16.15,16.17,19100.0,14.0108,14.0108,13.9848,14.0022,19100.0
2006-05-15 11:35:00,16.15,16.17,16.15,16.15,26100.0,13.9848,14.0022,13.9848,13.9848,26100.0
2006-05-15 11:40:00,16.15,16.17,16.15,16.17,29200.0,13.9848,14.0022,13.9848,14.0022,29200.0
2006-05-15 11:45:00,16.17,16.17,16.16,16.17,16000.0,14.0022,14.0022,13.9935,14.0022,16000.0
2006-05-15 11:50:00,16.17,16.18,16.17,16.17,7800.0,14.0022,14.0108,14.0022,14.0022,7800.0
2006-05-15 11:55:00,16.16,16.16,16.15,16.15,23100.0,13.9935,13.9935,13.9848,13.9848,23100.0
2006-05-15 12:00:00,16.15,16.16,16.15,16.15,21500.0,13.9848,13.9935,13.9848,13.9848,21500.0
2006-05-15 12:05:00,16.15,16.17,16.15,16.17,17300.0,13.9848,14.0022,13.9848,14.0022,17300.0
2006-05-15 12:10:00,16.17,16.18,16.16,16.17,5700.0,14.0022,14.0108,13.9935,14.0022,5700.0
2006-05-15 12:15:00,16.16,16.17,16.16,16.17,5300.0,13.9935,14.0022,13.9935,14.0022,5300.0
2006-05-15 12:20:00,16.17,16.18,16.16,16.16,21100.0,14.0022,14.0108,13.9935,13.9935,21100.0
2006-05-15 12:25:00,16.16,16.17,16.16,16.17,12900.0,13.9935,14.0022,13.9935,14.0022,12900.0
2006-05-15 12:30:00,16.17,16.18,16.16,16.18,14200.0,14.0022,14.0108,13.9935,14.0108,14200.0
2006-05-15 12:35:00,16.18,16.18,16.17,16.18,6800.0,14.0108,14.0108,14.0022,14.0108,6800.0
2006-05-15 12:40:00,16.17,16.18,16.17,16.18,6100.0,14.0022,14.0108,14.0022,14.0108,6100.0
2006-05-15 12:45:00,16.18,16.2,16.17,16.19,17200.0,14.0108,14.0281,14.0022,14.0195,17200.0
2006-05-15 12:50:00,16.19,16.2,16.19,16.19,8400.0,14.0195,14.0281,14.0195,14.0195,8400.0
2006-05-15 12:55:00,16.19,16.2,16.18,16.2,18800.0,14.0195,14.0281,14.0108,14.0281,18800.0
2006-05-15 13:00:00,16.19,16.2,16.19,16.19,15700.0,14.0195,14.0281,14.0195,14.0195,15700.0
2006-05-15 13:05:00,16.19,16.2,16.18,16.19,12800.0,14.0195,14.0281,14.0108,14.0195,12800.0
2006-05-15 13:10:00,16.2,16.2,16.19,16.19,8200.0,14.0281,14.0281,14.0195,14.0195,8200.0
2006-05-15 13:15:00,16.19,16.19,16.18,16.18,14600.0,14.0195,14.0195,14.0108,14.0108,14600.0
2006-05-15 13:20:00,16.18,16.19,16.15,16.16,19600.0,14.0108,14.0195,13.9848,13.9935,19600.0
2006-05-15 13:25:00,16.15,16.16,16.15,16.15,27900.0,13.9848,13.9935,13.9848,13.9848,27900.0
2006-05-15 13:30:00,16.15,16.17,16.15,16.17,11300.0,13.9848,14.0022,13.9848,14.0022,11300.0
2006-05-15 13:35:00,16.17,16.2,16.16,16.19,23800.0,14.0022,14.0281,13.9935,14.0195,23800.0
2006-05-15 13:40:00,16.18,16.18,16.16,16.18,12100.0,14.0108,14.0108,13.9935,14.0108,12100.0
2006-05-15 13:45:00,16.17,16.17,16.15,16.15,37300.0,14.0022,14.0022,13.9848,13.9848,37300.0
2006-05-15 13:50:00,16.15,16.16,16.13,16.13,40300.0,13.9848,13.9935,13.9675,13.9675,40300.0
2006-05-15 13:55:00,16.13,16.13,16.09,16.11,36600.0,13.9675,13.9675,13.9329,13.9502,36600.0
2006-05-15 14:00:00,16.1,16.15,16.1,16.15,63700.0,13.9415,13.9848,13.9415,13.9848,63700.0
2006-05-15 14:05:00,16.15,16.15,16.14,16.14,12700.0,13.9848,13.9848,13.9762,13.9762,12700.0
2006-05-15 14:10:00,16.14,16.14,16.13,16.13,14800.0,13.9762,13.9762,13.9675,13.9675,14800.0
2006-05-15 14:15:00,16.13,16.13,16.11,16.11,27600.0,13.9675,13.9675,13.9502,13.9502,27600.0
2006-05-15 14:20:00,16.11,16.13,16.11,16.13,25600.0,13.9502,13.9675,13.9502,13.9675,25600.0
2006-05-15 14:25:00,16.13,16.14,16.11,16.13,23200.0,13.9675,13.9762,13.9502,13.9675,23200.0
2006-05-15 14:30:00,16.13,16.16,16.13,16.15,29700.0,13.9675,13.9935,13.9675,13.9848,29700.0
2006-05-15 14:35:00,16.15,16.16,16.15,16.16,19900.0,13.9848,13.9935,13.9848,13.9935,19900.0
2006-05-15 14:40:00,16.16,16.16,16.14,16.14,12600.0,13.9935,13.9935,13.9762,13.9762,12600.0
2006-05-15 14:45:00,16.14,16.15,16.14,16.14,13000.0,13.9762,13.9848,13.9762,13.9762,13000.0
2006-05-15 14:50:00,16.15,16.15,16.14,16.15,28100.0,13.9848,13.9848,13.9762,13.9848,28100.0
2006-05-15 14:55:00,16.15,16.16,16.14,16.16,24600.0,13.9848,13.9935,13.9762,13.9935,24600.0
2006-05-15 15:00:00,16.16,16.18,16.15,16.16,27000.0,13.9935,14.0108,13.9848,13.9935,27000.0
2006-05-15 15:05:00,16.16,16.18,16.15,16.18,50000.0,13.9935,14.0108,13.9848,14.0108,50000.0
2006-05-15 15:10:00,16.17,16.19,16.16,16.19,49400.0,14.0022,14.0195,13.9935,14.0195,49400.0
2006-05-15 15:15:00,16.19,16.22,16.18,16.21,109000.0,14.0195,14.0455,14.0108,14.0368,109000.0
2006-05-15 15:20:00,16.21,16.21,16.2,16.2,32000.0,14.0368,14.0368,14.0281,14.0281,32000.0
2006-05-15 15:25:00,16.21,16.22,16.2,16.21,36000.0,14.0368,14.0455,14.0281,14.0368,36000.0
2006-05-15 15:30:00,16.21,16.22,16.19,16.2,123400.0,14.0368,14.0455,14.0195,14.0281,123400.0
2006-05-15 15:35:00,16.2,16.22,16.2,16.22,167100.0,14.0281,14.0455,14.0281,14.0455,167100.0
2006-05-15 15:40:00,16.22,16.25,16.22,16.24,119900.0,14.0455,14.0714,14.0455,14.0628,119900.0
2006-05-15 15:45:00,16.24,16.27,16.24,16.26,72000.0,14.0628,14.0888,14.0628,14.0801,72000.0
2006-05-15 15:50:00,16.26,16.28,16.26,16.27,61800.0,14.0801,14.0974,14.0801,14.0888,61800.0
2006-05-15 15:55:00,16.26,16.27,16.25,16.25,93500.0,14.0801,14.0888,14.0714,14.0714,93500.0
2006-05-16 09:30:00,16.29,16.29,16.23,16.24,60400.0,14.1061,14.1061,14.0541,14.0628,60400.0
2006-05-16 09:35:00,16.23,16.26,16.21,16.26,8600.0,14.0541,14.0801,14.0368,14.0801,8600.0
2006-05-16 09:40:00,16.25,16.26,16.17,16.18,22000.0,14.0714,14.0801,14.0022,14.0108,22000.0
2006-05-16 09:45:00,16.16,16.17,16.15,16.15,178100.0,13.9935,14.0022,13.9848,13.9848,178100.0
2006-05-16 09:50:00,16.15,16.16,16.15,16.16,76400.0,13.9848,13.9935,13.9848,13.9935,76400.0
2006-05-16 09:55:00,16.16,16.18,16.15,16.17,66600.0,13.9935,14.0108,13.9848,14.0022,66600.0
2006-05-16 10:00:00,16.16,16.18,16.16,16.17,23700.0,13.9935,14.0108,13.9935,14.0022,23700.0
2006-05-16 10:05:00,16.16,16.17,16.15,16.16,63500.0,13.9935,14.0022,13.9848,13.9935,63500.0
2006-05-16 10:10:00,16.16,16.16,16.15,16.15,8100.0,13.9935,13.9935,13.9848,13.9848,8100.0
2006-05-16 10:15:00,16.15,16.16,16.15,16.16,7700.0,13.9848,13.9935,13.9848,13.9935,7700.0
2006-05-16 10:20:00,16.16,16.16,16.15,16.16,12500.0,13.9935,13.9935,13.9848,13.9935,12500.0
2006-05-16 10:25:00,16.16,16.17,16.15,16.17,63500.0,13.9935,14.0022,13.9848,14.0022,63500.0
2006-05-16 10:30:00,16.16,16.16,16.15,16.16,35800.0,13.9935,13.9935,13.9848,13.9935,35800.0
2006-05-16 10:35:00,16.16,16.16,16.14,16.16,44600.0,13.9935,13.9935,13.9762,13.9935,44600.0
2006-05-16 10:40:00,16.16,16.2,16.16,16.2,26200.0,13.9935,14.0281,13.9935,14.0281,26200.0
2006-05-16 10:45:00,16.19,16.2,16.18,16.19,11400.0,14.0195,14.0281,14.0108,14.0195,11400.0
2006-05-16 10:50:00,16.19,16.19,16.18,16.19,22000.0,14.0195,14.0195,14.0108,14.0195,22000.0
2006-05-16 10:55:00,16.18,16.19,16.18,16.18,16900.0,14.0108,14.0195,14.0108,14.0108,16900.0
2006-05-16 11:00:00,16.18,16.18,16.17,16.18,22800.0,14.0108,14.0108,14.0022,14.0108,22800.0
2006-05-16 11:05:00,16.17,16.19,16.17,16.19,18600.0,14.0022,14.0195,14.0022,14.0195,18600.0
2006-05-16 11:10:00,16.18,16.19,16.18,16.19,12200.0,14.0108,14.0195,14.0108,14.0195,12200.0
2006-05-16 11:15:00,16.18,16.19,16.18,16.19,9700.0,14.0108,14.0195,14.0108,14.0195,9700.0
2006-05-16 11:20:00,16.18,16.19,16.17,16.19,34100.0,14.0108,14.0195,14.0022,14.0195,34100.0
2006-05-16 11:25:00,16.18,16.19,16.15,16.15,17900.0,14.0108,14.0195,13.9848,13.9848,17900.0
2006-05-16 11:30:00,16.15,16.17,16.15,16.15,18500.0,13.9848,14.0022,13.9848,13.9848,18500.0
2006-05-16 11:35:00,16.15,16.16,16.15,16.16,11100.0,13.9848,13.9935,13.9848,13.9935,11100.0
2006-05-16 11:40:00,16.15,16.16,16.15,16.15,35900.0,13.9848,13.9935,13.9848,13.9848,35900.0
2006-05-16 11:45:00,16.15,16.16,16.15,16.15,11900.0,13.9848,13.9935,13.9848,13.9848,11900.0
2006-05-16 11:50:00,16.16,16.16,16.15,16.15,5100.0,13.9935,13.9935,13.9848,13.9848,5100.0
2006-05-16 11:55:00,16.16,16.16,16.15,16.15,10800.0,13.9935,13.9935,13.9848,13.9848,10800.0
2006-05-16 12:00:00,16.15,16.16,16.15,16.15,11900.0,13.9848,13.9935,13.9848,13.9848,11900.0
2006-05-16 12:05:00,16.15,16.16,16.15,16.15,14800.0,13.9848,13.9935,13.9848,13.9848,14800.0
2006-05-16 12:10:00,16.15,16.16,16.15,16.15,8800.0,13.9848,13.9935,13.9848,13.9848,8800.0
2006-05-16 12:15:00,16.16,16.16,16.15,16.15,18500.0,13.9935,13.9935,13.9848,13.9848,18500.0
2006-05-16 12:20:00,16.15,16.16,16.15,16.15,13700.0,13.9848,13.9935,13.9848,13.9848,13700.0
2006-05-16 12:25:00,16.15,16.16,16.15,16.15,17600.0,13.9848,13.9935,13.9848,13.9848,17600.0
2006-05-16 12:30:00,16.15,16.16,16.15,16.15,9000.0,13.9848,13.9935,13.9848,13.9848,9000.0
2006-05-16 12:35:00,16.15,16.16,16.15,16.16,70400.0,13.9848,13.9935,13.9848,13.9935,70400.0
2006-05-16 12:40:00,16.16,16.17,16.15,16.17,39500.0,13.9935,14.0022,13.9848,14.0022,39500.0
2006-05-16 12:45:00,16.17,16.19,16.16,16.18,30200.0,14.0022,14.0195,13.9935,14.0108,30200.0
2006-05-16 12:50:00,16.18,16.19,16.17,16.17,362000.0,14.0108,14.0195,14.0022,14.0022,362000.0
2006-05-16 12:55:00,16.17,16.19,16.17,16.17,45900.0,14.0022,14.0195,14.0022,14.0022,45900.0
2006-05-16 13:00:00,16.18,16.19,16.17,16.19,36600.0,14.0108,14.0195,14.0022,14.0195,36600.0
2006-05-16 13:05:00,16.19,16.2,16.18,16.19,36500.0,14.0195,14.0281,14.0108,14.0195,36500.0
2006-05-16 13:10:00,16.2,16.32,16.2,16.3,99500.0,14.0281,14.132,14.0281,14.1147,99500.0
2006-05-16 13:15:00,16.31,16.33,16.28,16.29,85000.0,14.1234,14.1407,14.0974,14.1061,85000.0
2006-05-16 13:20:00,16.28,16.31,16.27,16.27,96500.0,14.0974,14.1234,14.0888,14.0888,96500.0
2006-05-16 13:25:00,16.27,16.29,16.27,16.29,42700.0,14.0888,14.1061,14.0888,14.1061,42700.0
2006-05-16 13:30:00,16.29,16.32,16.18,16.31,42500.0,14.1061,14.132,14.0108,14.1234,42500.0
2006-05-16 13:35:00,16.32,16.34,16.31,16.33,118100.0,14.132,14.1494,14.1234,14.1407,118100.0
2006-05-16 13:40:00,16.34,16.34,16.32,16.32,26900.0,14.1494,14.1494,14.132,14.132,26900.0
2006-05-16 13:45:00,16.32,16.34,16.32,16.34,60600.0,14.132,14.1494,14.132,14.1494,60600.0
2006-05-16 13:50:00,16.34,16.34,16.31,16.32,15900.0,14.1494,14.1494,14.1234,14.132,15900.0
2006-05-16 13:55:00,16.32,16.32,16.31,16.31,28500.0,14.132,14.132,14.1234,14.1234,28500.0
2006-05-16 14:00:00,16.31,16.32,16.29,16.29,14100.0,14.1234,14.132,14.1061,14.1061,14100.0
2006-05-16 14:05:00,16.3,16.3,16.28,16.28,6200.0,14.1147,14.1147,14.0974,14.0974,6200.0
2006-05-16 14:10:00,16.29,16.29,16.27,16.27,20800.0,14.1061,14.1061,14.0888,14.0888,20800.0
2006-05-16 14:15:00,16.28,16.28,16.27,16.28,13000.0,14.0974,14.0974,14.0888,14.0974,13000.0
2006-05-16 14:20:00,16.27,16.28,16.27,16.27,15900.0,14.0888,14.0974,14.0888,14.0888,15900.0
2006-05-16 14:25:00,16.27,16.28,16.27,16.28,28900.0,14.0888,14.0974,14.0888,14.0974,28900.0
2006-05-16 14:30:00,16.27,16.28,16.27,16.27,8200.0,14.0888,14.0974,14.0888,14.0888,8200.0
2006-05-16 14:35:00,16.28,16.28,16.27,16.28,29500.0,14.0974,14.0974,14.0888,14.0974,29500.0
2006-05-16 14:40:00,16.27,16.28,16.27,16.27,124000.0,14.0888,14.0974,14.0888,14.0888,124000.0
2006-05-16 14:45:00,16.27,16.27,16.25,16.25,19600.0,14.0888,14.0888,14.0714,14.0714,19600.0
2006-05-16 14:50:00,16.25,16.25,16.22,16.22,41200.0,14.0714,14.0714,14.0455,14.0455,41200.0
2006-05-16 14:55:00,16.23,16.23,16.21,16.21,31400.0,14.0541,14.0541,14.0368,14.0368,31400.0
2006-05-16 15:00:00,16.22,16.22,16.2,16.2,18000.0,14.0455,14.0455,14.0281,14.0281,18000.0
2006-05-16 15:05:00,16.2,16.21,16.2,16.2,10600.0,14.0281,14.0368,14.0281,14.0281,10600.0
2006-05-16 15:10:00,16.2,16.2,16.19,16.2,12500.0,14.0281,14.0281,14.0195,14.0281,12500.0
2006-05-16 15:15:00,16.19,16.2,16.19,16.2,16900.0,14.0195,14.0281,14.0195,14.0281,16900.0
2006-05-16 15:20:00,16.2,16.2,16.19,16.19,24600.0,14.0281,14.0281,14.0195,14.0195,24600.0
2006-05-16 15:25:00,16.19,16.2,16.19,16.2,28500.0,14.0195,14.0281,14.0195,14.0281,28500.0
2006-05-16 15:30:00,16.2,16.2,16.19,16.19,47400.0,14.0281,14.0281,14.0195,14.0195,47400.0
2006-05-16 15:35:00,16.19,16.2,16.19,16.19,67600.0,14.0195,14.0281,14.0195,14.0195,67600.0
2006-05-16 15:40:00,16.2,16.21,16.19,16.2,193600.0,14.0281,14.0368,14.0195,14.0281,193600.0
2006-05-16 15:45:00,16.2,16.21,16.19,16.2,82300.0,14.0281,14.0368,14.0195,14.0281,82300.0
2006-05-16 15:50:00,16.2,16.2,16.16,16.17,114400.0,14.0281,14.0281,13.9935,14.0022,114400.0
2006-05-16 15:55:00,16.17,16.19,16.16,16.18,155500.0,14.0022,14.0195,13.9935,14.0108,155500.0
2006-05-17 09:30:00,16.05,16.05,16.04,16.04,53400.0,13.8982,13.8982,13.8896,13.8896,53400.0
2006-05-17 09:35:00,16.04,16.16,16.04,16.16,53300.0,13.8896,13.9935,13.8896,13.9935,53300.0
2006-05-17 09:40:00,16.15,16.15,16.04,16.12,50900.0,13.9848,13.9848,13.8896,13.9589,50900.0
2006-05-17 09:45:00,16.12,16.12,16.04,16.06,293000.0,13.9589,13.9589,13.8896,13.9069,293000.0
2006-05-17 09:50:00,16.05,16.08,16.04,16.08,35900.0,13.8982,13.9242,13.8896,13.9242,35900.0
2006-05-17 09:55:00,16.08,16.08,16.04,16.04,51000.0,13.9242,13.9242,13.8896,13.8896,51000.0
2006-05-17 10:00:00,16.04,16.05,16.04,16.04,24700.0,13.8896,13.8982,13.8896,13.8896,24700.0
2006-05-17 10:05:00,16.04,16.05,16.04,16.05,66400.0,13.8896,13.8982,13.8896,13.8982,66400.0
2006-05-17 10:10:00,16.05,16.05,16.04,16.05,24200.0,13.8982,13.8982,13.8896,13.8982,24200.0
2006-05-17 10:15:00,16.04,16.07,16.04,16.07,60700.0,13.8896,13.9156,13.8896,13.9156,60700.0
2006-05-17 10:20:00,16.07,16.07,16.05,16.05,19300.0,13.9156,13.9156,13.8982,13.8982,19300.0
2006-05-17 10:25:00,16.06,16.06,16.05,16.06,41400.0,13.9069,13.9069,13.8982,13.9069,41400.0
2006-05-17 10:30:00,16.05,16.07,16.05,16.06,54700.0,13.8982,13.9156,13.8982,13.9069,54700.0
2006-05-17 10:35:00,16.06,16.06,16.05,16.05,19300.0,13.9069,13.9069,13.8982,13.8982,19300.0
2006-05-17 10:40:00,16.05,16.07,16.04,16.07,52800.0,13.8982,13.9156,13.8896,13.9156,52800.0
2006-05-17 10:45:00,16.06,16.07,16.06,16.06,33700.0,13.9069,13.9156,13.9069,13.9069,33700.0
2006-05-17 10:50:00,16.07,16.07,16.06,16.06,8400.0,13.9156,13.9156,13.9069,13.9069,8400.0
2006-05-17 10:55:00,16.06,16.07,16.06,16.07,23500.0,13.9069,13.9156,13.9069,13.9156,23500.0
2006-05-17 11:00:00,16.06,16.07,16.05,16.06,30100.0,13.9069,13.9156,13.8982,13.9069,30100.0
2006-05-17 11:05:00,16.05,16.06,16.05,16.05,35500.0,13.8982,13.9069,13.8982,13.8982,35500.0
2006-05-17 11:10:00,16.05,16.05,16.04,16.04,34400.0,13.8982,13.8982,13.8896,13.8896,34400.0
2006-05-17 11:15:00,16.04,16.05,16.04,16.04,37300.0,13.8896,13.8982,13.8896,13.8896,37300.0
2006-05-17 11:20:00,16.04,16.05,16.02,16.03,26700.0,13.8896,13.8982,13.8723,13.8809,26700.0
2006-05-17 11:25:00,16.03,16.04,16.01,16.01,47000.0,13.8809,13.8896,13.8636,13.8636,47000.0
2006-05-17 11:30:00,16.01,16.02,15.96,15.96,70300.0,13.8636,13.8723,13.8203,13.8203,70300.0
2006-05-17 11:35:00,15.96,15.97,15.91,15.92,67200.0,13.8203,13.829,13.777,13.7857,67200.0
2006-05-17 11:40:00,15.92,15.96,15.9,15.94,87700.0,13.7857,13.8203,13.7684,13.803,87700.0
2006-05-17 11:45:00,15.95,15.95,15.9,15.9,56700.0,13.8117,13.8117,13.7684,13.7684,56700.0
2006-05-17 11:50:00,15.9,15.92,15.9,15.92,31900.0,13.7684,13.7857,13.7684,13.7857,31900.0
2006-05-17 11:55:00,15.92,15.92,15.9,15.9,30200.0,13.7857,13.7857,13.7684,13.7684,30200.0
2006-05-17 12:00:00,15.89,15.9,15.88,15.88,17100.0,13.7597,13.7684,13.751,13.751,17100.0
2006-05-17 12:05:00,15.88,15.89,15.88,15.88,27500.0,13.751,13.7597,13.751,13.751,27500.0
2006-05-17 12:10:00,15.89,15.91,15.89,15.91,24200.0,13.7597,13.777,13.7597,13.777,24200.0
2006-05-17 12:15:00,15.91,15.92,15.9,15.91,14900.0,13.777,13.7857,13.7684,13.777,14900.0
2006-05-17 12:20:00,15.91,15.93,15.9,15.9,24700.0,13.777,13.7943,13.7684,13.7684,24700.0
2006-05-17 12:25:00,15.91,15.91,15.9,15.9,25900.0,13.777,13.777,13.7684,13.7684,25900.0
2006-05-17 12:30:00,15.9,15.91,15.9,15.9,9700.0,13.7684,13.777,13.7684,13.7684,9700.0
2006-05-17 12:35:00,15.9,15.94,15.9,15.94,31100.0,13.7684,13.803,13.7684,13.803,31100.0
2006-05-17 12:40:00,15.94,15.96,15.93,15.95,18500.0,13.803,13.8203,13.7943,13.8117,18500.0
2006-05-17 12:45:00,15.95,15.96,15.94,15.95,10700.0,13.8117,13.8203,13.803,13.8117,10700.0
2006-05-17 12:50:00,15.94,15.94,15.91,15.91,30800.0,13.803,13.803,13.777,13.777,30800.0
2006-05-17 12:55:00,15.91,15.92,15.9,15.9,15700.0,13.777,13.7857,13.7684,13.7684,15700.0
2006-05-17 13:00:00,15.9,15.91,15.9,15.9,19100.0,13.7684,13.777,13.7684,13.7684,19100.0
2006-05-17 13:05:00,15.9,15.91,15.9,15.91,18300.0,13.7684,13.777,13.7684,13.777,18300.0
2006-05-17 13:10:00,15.9,15.91,15.88,15.88,19500.0,13.7684,13.777,13.751,13.751,19500.0
2006-05-17 13:15:00,15.89,15.89,15.86,15.87,14700.0,13.7597,13.7597,13.7337,13.7424,14700.0
2006-05-17 13:20:00,15.86,15.87,15.85,15.86,21000.0,13.7337,13.7424,13.7251,13.7337,21000.0
2006-05-17 13:25:00,15.86,15.86,15.81,15.82,85500.0,13.7337,13.7337,13.6904,13.6991,85500.0
2006-05-17 13:30:00,15.81,15.82,15.76,15.76,49200.0,13.6904,13.6991,13.6471,13.6471,49200.0
2006-05-17 13:35:00,15.78,15.78,15.75,15.75,59900.0,13.6644,13.6644,13.6385,13.6385,59900.0
2006-05-17 13:40:00,15.75,15.76,15.72,15.73,61100.0,13.6385,13.6471,13.6125,13.6211,61100.0
2006-05-17 13:45:00,15.73,15.79,15.72,15.79,75400.0,13.6211,13.6731,13.6125,13.6731,75400.0
2006-05-17 13:50:00,15.79,15.84,15.79,15.84,45400.0,13.6731,13.7164,13.6731,13.7164,45400.0
2006-05-17 13:55:00,15.84,15.85,15.83,15.83,11100.0,13.7164,13.7251,13.7077,13.7077,11100.0
2006-05-17 14:00:00,15.83,15.84,15.8,15.8,21700.0,13.7077,13.7164,13.6818,13.6818,21700.0
2006-05-17 14:05:00,15.8,15.81,15.8,15.8,18800.0,13.6818,13.6904,13.6818,13.6818,18800.0
2006-05-17 14:10:00,15.8,15.81,15.78,15.78,23800.0,13.6818,13.6904,13.6644,13.6644,23800.0
2006-05-17 14:15:00,15.78,15.79,15.75,15.76,36400.0,13.6644,13.6731,13.6385,13.6471,36400.0
2006-05-17 14:20:00,15.75,15.76,15.73,15.73,21600.0,13.6385,13.6471,13.6211,13.6211,21600.0
2006-05-17 14:25:00,15.73,15.74,15.73,15.73,22000.0,13.6211,13.6298,13.6211,13.6211,22000.0
2006-05-17 14:30:00,15.74,15.74,15.73,15.74,11300.0,13.6298,13.6298,13.6211,13.6298,11300.0
2006-05-17 14:35:00,15.73,15.74,15.72,15.72,17900.0,13.6211,13.6298,13.6125,13.6125,17900.0
2006-05-17 14:40:00,15.73,15.73,15.72,15.73,36100.0,13.6211,13.6211,13.6125,13.6211,36100.0
2006-05-17 14:45:00,15.73,15.73,15.72,15.73,20800.0,13.6211,13.6211,13.6125,13.6211,20800.0
2006-05-17 14:50:00,15.73,15.73,15.65,15.65,62600.0,13.6211,13.6211,13.5519,13.5519,62600.0
2006-05-17 14:55:00,15.65,15.66,15.61,15.61,43100.0,13.5519,13.5605,13.5172,13.5172,43100.0
2006-05-17 15:00:00,15.61,15.62,15.57,15.58,64900.0,13.5172,13.5259,13.4826,13.4913,64900.0
2006-05-17 15:05:00,15.58,15.65,15.57,15.61,198200.0,13.4913,13.5519,13.4826,13.5172,198200.0
2006-05-17 15:10:00,15.62,15.62,15.57,15.57,64300.0,13.5259,13.5259,13.4826,13.4826,64300.0
2006-05-17 15:15:00,15.58,15.58,15.57,15.58,38100.0,13.4913,13.4913,13.4826,13.4913,38100.0
2006-05-17 15:20:00,15.58,15.6,15.57,15.59,145800.0,13.4913,13.5086,13.4826,13.4999,145800.0
2006-05-17 15:25:00,15.6,15.61,15.59,15.6,74200.0,13.5086,13.5172,13.4999,13.5086,74200.0
2006-05-17 15:30:00,15.6,15.6,15.59,15.59,42200.0,13.5086,13.5086,13.4999,13.4999,42200.0
2006-05-17 15:35:00,15.6,15.6,15.59,15.6,27000.0,13.5086,13.5086,13.4999,13.5086,27000.0
2006-05-17 15:40:00,15.6,15.6,15.58,15.58,76500.0,13.5086,13.5086,13.4913,13.4913,76500.0
2006-05-17 15:45:00,15.59,15.59,15.57,15.58,109600.0,13.4999,13.4999,13.4826,13.4913,109600.0
2006-05-17 15:50:00,15.59,15.59,15.58,15.58,63700.0,13.4999,13.4999,13.4913,13.4913,63700.0
2006-05-17 15:55:00,15.58,15.59,15.58,15.58,192400.0,13.4913,13.4999,13.4913,13.4913,192400.0
2006-05-18 09:30:00,15.6,15.66,15.59,15.64,95400.0,13.5086,13.5605,13.4999,13.5432,95400.0
2006-05-18 09:35:00,15.64,15.76,15.64,15.76,70800.0,13.5432,13.6471,13.5432,13.6471,70800.0
2006-05-18 09:40:00,15.75,15.77,15.71,15.74,49900.0,13.6385,13.6558,13.6038,13.6298,49900.0
2006-05-18 09:45:00,15.74,15.76,15.74,15.75,31300.0,13.6298,13.6471,13.6298,13.6385,31300.0
2006-05-18 09:50:00,15.75,15.78,15.74,15.76,54100.0,13.6385,13.6644,13.6298,13.6471,54100.0
2006-05-18 09:55:00,15.76,15.78,15.76,15.78,21400.0,13.6471,13.6644,13.6471,13.6644,21400.0
2006-05-18 10:00:00,15.78,15.81,15.77,15.79,37400.0,13.6644,13.6904,13.6558,13.6731,37400.0
2006-05-18 10:05:00,15.79,15.8,15.78,15.79,14800.0,13.6731,13.6818,13.6644,13.6731,14800.0
2006-05-18 10:10:00,15.79,15.79,15.76,15.77,37300.0,13.6731,13.6731,13.6471,13.6558,37300.0
2006-05-18 10:15:00,15.76,15.78,15.76,15.78,24200.0,13.6471,13.6644,13.6471,13.6644,24200.0
2006-05-18 10:20:00,15.77,15.8,15.76,15.8,20300.0,13.6558,13.6818,13.6471,13.6818,20300.0
2006-05-18 10:25:00,15.8,15.82,15.78,15.79,14500.0,13.6818,13.6991,13.6644,13.6731,14500.0
2006-05-18 10:30:00,15.79,15.79,15.78,15.78,27500.0,13.6731,13.6731,13.6644,13.6644,27500.0
2006-05-18 10:35:00,15.78,15.79,15.78,15.79,26200.0,13.6644,13.6731,13.6644,13.6731,26200.0
2006-05-18 10:40:00,15.79,15.88,15.78,15.86,92700.0,13.6731,13.751,13.6644,13.7337,92700.0
2006-05-18 10:45:00,15.86,15.89,15.85,15.87,74600.0,13.7337,13.7597,13.7251,13.7424,74600.0
2006-05-18 10:50:00,15.87,15.93,15.86,15.92,49900.0,13.7424,13.7943,13.7337,13.7857,49900.0
2006-05-18 10:55:00,15.93,15.95,15.91,15.94,22400.0,13.7943,13.8117,13.777,13.803,22400.0
2006-05-18 11:00:00,15.94,15.97,15.92,15.96,57800.0,13.803,13.829,13.7857,13.8203,57800.0
2006-05-18 11:05:00,15.95,15.98,15.95,15.96,73700.0,13.8117,13.8376,13.8117,13.8203,73700.0
2006-05-18 11:10:00,15.96,15.98,15.93,15.93,53600.0,13.8203,13.8376,13.7943,13.7943,53600.0
2006-05-18 11:15:00,15.93,16.01,15.92,16.0,140600.0,13.7943,13.8636,13.7857,13.8549,140600.0
2006-05-18 11:20:00,15.99,16.0,15.96,15.98,110200.0,13.8463,13.8549,13.8203,13.8376,110200.0
2006-05-18 11:25:00,15.97,16.04,15.97,16.02,32600.0,13.829,13.8896,13.829,13.8723,32600.0
2006-05-18 11:30:00,16.03,16.07,16.02,16.07,46100.0,13.8809,13.9156,13.8723,13.9156,46100.0
2006-05-18 11:35:00,16.09,16.1,16.07,16.09,89900.0,13.9329,13.9415,13.9156,13.9329,89900.0
2006-05-18 11:40:00,16.09,16.1,16.05,16.06,80200.0,13.9329,13.9415,13.8982,13.9069,80200.0
2006-05-18 11:45:00,16.05,16.08,16.05,16.08,29200.0,13.8982,13.9242,13.8982,13.9242,29200.0
2006-05-18 11:50:00,16.07,16.08,16.02,16.03,64700.0,13.9156,13.9242,13.8723,13.8809,64700.0
2006-05-18 11:55:00,16.04,16.05,16.02,16.02,33200.0,13.8896,13.8982,13.8723,13.8723,33200.0
2006-05-18 12:00:00,16.02,16.06,16.0,16.04,47800.0,13.8723,13.9069,13.8549,13.8896,47800.0
2006-05-18 12:05:00,16.03,16.04,16.02,16.04,34700.0,13.8809,13.8896,13.8723,13.8896,34700.0
2006-05-18 12:10:00,16.03,16.04,16.02,16.03,14000.0,13.8809,13.8896,13.8723,13.8809,14000.0
2006-05-18 12:15:00,16.04,16.05,16.03,16.03,38000.0,13.8896,13.8982,13.8809,13.8809,38000.0
2006-05-18 12:20:00,16.03,16.03,15.99,15.99,31700.0,13.8809,13.8809,13.8463,13.8463,31700.0
2006-05-18 12:25:00,15.99,16.0,15.91,15.96,19600.0,13.8463,13.8549,13.777,13.8203,19600.0
2006-05-18 12:30:00,15.96,15.98,15.96,15.98,19000.0,13.8203,13.8376,13.8203,13.8376,19000.0
2006-05-18 12:35:00,15.98,16.0,15.98,16.0,14600.0,13.8376,13.8549,13.8376,13.8549,14600.0
2006-05-18 12:40:00,16.0,16.0,15.97,15.97,7900.0,13.8549,13.8549,13.829,13.829,7900.0
2006-05-18 12:45:00,15.97,15.97,15.92,15.92,14800.0,13.829,13.829,13.7857,13.7857,14800.0
2006-05-18 12:50:00,15.92,15.93,15.92,15.92,6300.0,13.7857,13.7943,13.7857,13.7857,6300.0
2006-05-18 12:55:00,15.92,15.92,15.91,15.91,13500.0,13.7857,13.7857,13.777,13.777,13500.0
2006-05-18 13:00:00,15.9,15.91,15.9,15.91,11000.0,13.7684,13.777,13.7684,13.777,11000.0
2006-05-18 13:05:00,15.91,15.93,15.9,15.92,24400.0,13.777,13.7943,13.7684,13.7857,24400.0
2006-05-18 13:10:00,15.92,15.93,15.92,15.92,16200.0,13.7857,13.7943,13.7857,13.7857,16200.0
2006-05-18 13:15:00,15.92,15.95,15.92,15.94,19800.0,13.7857,13.8117,13.7857,13.803,19800.0
2006-05-18 13:20:00,15.94,15.95,15.93,15.95,7300.0,13.803,13.8117,13.7943,13.8117,7300.0
2006-05-18 13:25:00,15.95,16.01,15.94,16.01,26600.0,13.8117,13.8636,13.803,13.8636,26600.0
2006-05-18 13:30:00,16.01,16.03,16.0,16.02,49700.0,13.8636,13.8809,13.8549,13.8723,49700.0
2006-05-18 13:35:00,16.02,16.05,16.02,16.03,14400.0,13.8723,13.8982,13.8723,13.8809,14400.0
2006-05-18 13:40:00,16.03,16.03,15.98,15.98,12300.0,13.8809,13.8809,13.8376,13.8376,12300.0
2006-05-18 13:45:00,15.98,15.99,15.95,15.95,15600.0,13.8376,13.8463,13.8117,13.8117,15600.0
2006-05-18 13:50:00,15.95,15.95,15.93,15.95,13400.0,13.8117,13.8117,13.7943,13.8117,13400.0
2006-05-18 13:55:00,15.95,15.95,15.94,15.94,6700.0,13.8117,13.8117,13.803,13.803,6700.0
2006-05-18 14:00:00,15.94,15.94,15.91,15.92,14400.0,13.803,13.803,13.777,13.7857,14400.0
2006-05-18 14:05:00,15.91,15.91,15.88,15.88,19700.0,13.777,13.777,13.751,13.751,19700.0
2006-05-18 14:10:00,15.87,15.87,15.85,15.85,21300.0,13.7424,13.7424,13.7251,13.7251,21300.0
2006-05-18 14:15:00,15.84,15.85,15.84,15.84,15000.0,13.7164,13.7251,13.7164,13.7164,15000.0
2006-05-18 14:20:00,15.85,15.85,15.84,15.84,10900.0,13.7251,13.7251,13.7164,13.7164,10900.0
2006-05-18 14:25:00,15.85,15.85,15.84,15.84,14600.0,13.7251,13.7251,13.7164,13.7164,14600.0
2006-05-18 14:30:00,15.84,15.85,15.84,15.84,8300.0,13.7164,13.7251,13.7164,13.7164,8300.0
2006-05-18 14:35:00,15.85,15.85,15.84,15.84,13100.0,13.7251,13.7251,13.7164,13.7164,13100.0
2006-05-18 14:40:00,15.84,15.85,15.83,15.83,11000.0,13.7164,13.7251,13.7077,13.7077,11000.0
2006-05-18 14:45:00,15.83,15.83,15.79,15.8,10600.0,13.7077,13.7077,13.6731,13.6818,10600.0
2006-05-18 14:50:00,15.8,15.81,15.78,15.78,56300.0,13.6818,13.6904,13.6644,13.6644,56300.0
2006-05-18 14:55:00,15.78,15.79,15.72,15.74,43600.0,13.6644,13.6731,13.6125,13.6298,43600.0
2006-05-18 15:00:00,15.74,15.74,15.66,15.66,63400.0,13.6298,13.6298,13.5605,13.5605,63400.0
2006-05-18 15:05:00,15.66,15.7,15.66,15.67,95400.0,13.5605,13.5952,13.5605,13.5692,95400.0
2006-05-18 15:10:00,15.67,15.67,15.65,15.66,56400.0,13.5692,13.5692,13.5519,13.5605,56400.0
2006-05-18 15:15:00,15.65,15.66,15.64,15.65,58600.0,13.5519,13.5605,13.5432,13.5519,58600.0
2006-05-18 15:20:00,15.64,15.67,15.64,15.67,47500.0,13.5432,13.5692,13.5432,13.5692,47500.0
2006-05-18 15:25:00,15.67,15.7,15.66,15.68,50700.0,13.5692,13.5952,13.5605,13.5779,50700.0
2006-05-18 15:30:00,15.69,15.7,15.67,15.68,24100.0,13.5865,13.5952,13.5692,13.5779,24100.0
2006-05-18 15:35:00,15.68,15.68,15.62,15.62,44300.0,13.5779,13.5779,13.5259,13.5259,44300.0
2006-05-18 15:40:00,15.63,15.63,15.59,15.59,45600.0,13.5346,13.5346,13.4999,13.4999,45600.0
2006-05-18 15:45:00,15.59,15.6,15.59,15.59,35700.0,13.4999,13.5086,13.4999,13.4999,35700.0
2006-05-18 15:50:00,15.6,15.63,15.59,15.63,84700.0,13.5086,13.5346,13.4999,13.5346,84700.0
2006-05-18 15:55:00,15.62,15.64,15.59,15.59,129800.0,13.5259,13.5432,13.4999,13.4999,129800.0
2006-05-19 09:30:00,15.66,15.74,15.65,15.68,323100.0,13.5605,13.6298,13.5519,13.5779,323100.0
2006-05-19 09:35:00,15.66,15.68,15.62,15.66,14000.0,13.5605,13.5779,13.5259,13.5605,14000.0
2006-05-19 09:40:00,15.66,15.69,15.61,15.62,40600.0,13.5605,13.5865,13.5172,13.5259,40600.0
2006-05-19 09:45:00,15.63,15.63,15.6,15.62,25200.0,13.5346,13.5346,13.5086,13.5259,25200.0
2006-05-19 09:50:00,15.61,15.63,15.61,15.63,12200.0,13.5172,13.5346,13.5172,13.5346,12200.0
2006-05-19 09:55:00,15.62,15.63,15.6,15.61,22800.0,13.5259,13.5346,13.5086,13.5172,22800.0
2006-05-19 10:00:00,15.6,15.62,15.6,15.6,47500.0,13.5086,13.5259,13.5086,13.5086,47500.0
2006-05-19 10:05:00,15.6,15.62,15.6,15.62,28400.0,13.5086,13.5259,13.5086,13.5259,28400.0
2006-05-19 10:10:00,15.61,15.62,15.6,15.62,28700.0,13.5172,13.5259,13.5086,13.5259,28700.0
2006-05-19 10:15:00,15.61,15.63,15.61,15.62,27600.0,13.5172,13.5346,13.5172,13.5259,27600.0
2006-05-19 10:20:00,15.62,15.63,15.61,15.63,20900.0,13.5259,13.5346,13.5172,13.5346,20900.0
2006-05-19 10:25:00,15.63,15.66,15.63,15.65,22000.0,13.5346,13.5605,13.5346,13.5519,22000.0
2006-05-19 10:30:00,15.65,15.7,15.65,15.69,48200.0,13.5519,13.5952,13.5519,13.5865,48200.0
2006-05-19 10:35:00,15.7,15.77,15.7,15.77,49900.0,13.5952,13.6558,13.5952,13.6558,49900.0
2006-05-19 10:40:00,15.76,15.78,15.76,15.78,22400.0,13.6471,13.6644,13.6471,13.6644,22400.0
2006-05-19 10:45:00,15.77,15.78,15.75,15.75,23400.0,13.6558,13.6644,13.6385,13.6385,23400.0
2006-05-19 10:50:00,15.75,15.75,15.68,15.68,11100.0,13.6385,13.6385,13.5779,13.5779,11100.0
2006-05-19 10:55:00,15.69,15.69,15.66,15.66,15800.0,13.5865,13.5865,13.5605,13.5605,15800.0
2006-05-19 11:00:00,15.65,15.7,15.65,15.69,26500.0,13.5519,13.5952,13.5519,13.5865,26500.0
2006-05-19 11:05:00,15.69,15.7,15.68,15.69,15400.0,13.5865,13.5952,13.5779,13.5865,15400.0
2006-05-19 11:10:00,15.69,15.69,15.6,15.62,53100.0,13.5865,13.5865,13.5086,13.5259,53100.0
2006-05-19 11:15:00,15.62,15.67,15.6,15.66,30100.0,13.5259,13.5692,13.5086,13.5605,30100.0
2006-05-19 11:20:00,15.66,15.75,15.66,15.71,52400.0,13.5605,13.6385,13.5605,13.6038,52400.0
2006-05-19 11:25:00,15.72,15.74,15.72,15.74,34000.0,13.6125,13.6298,13.6125,13.6298,34000.0
2006-05-19 11:30:00,15.75,15.75,15.68,15.7,29000.0,13.6385,13.6385,13.5779,13.5952,29000.0
2006-05-19 11:35:00,15.69,15.71,15.69,15.7,31200.0,13.5865,13.6038,13.5865,13.5952,31200.0
2006-05-19 11:40:00,15.69,15.7,15.66,15.68,19600.0,13.5865,13.5952,13.5605,13.5779,19600.0
2006-05-19 11:45:00,15.69,15.7,15.68,15.69,21000.0,13.5865,13.5952,13.5779,13.5865,21000.0
2006-05-19 11:50:00,15.7,15.7,15.68,15.69,21200.0,13.5952,13.5952,13.5779,13.5865,21200.0
2006-05-19 11:55:00,15.68,15.69,15.67,15.69,31200.0,13.5779,13.5865,13.5692,13.5865,31200.0
2006-05-19 12:00:00,15.69,15.7,15.67,15.68,36100.0,13.5865,13.5952,13.5692,13.5779,36100.0
2006-05-19 12:05:00,15.67,15.69,15.67,15.68,34700.0,13.5692,13.5865,13.5692,13.5779,34700.0
2006-05-19 12:10:00,15.69,15.7,15.68,15.69,33500.0,13.5865,13.5952,13.5779,13.5865,33500.0
2006-05-19 12:15:00,15.68,15.68,15.65,15.66,22100.0,13.5779,13.5779,13.5519,13.5605,22100.0
2006-05-19 12:20:00,15.65,15.67,15.65,15.65,18500.0,13.5519,13.5692,13.5519,13.5519,18500.0
2006-05-19 12:25:00,15.65,15.69,15.65,15.69,11100.0,13.5519,13.5865,13.5519,13.5865,11100.0
2006-05-19 12:30:00,15.69,15.7,15.67,15.67,14400.0,13.5865,13.5952,13.5692,13.5692,14400.0
2006-05-19 12:35:00,15.67,15.72,15.67,15.72,29800.0,13.5692,13.6125,13.5692,13.6125,29800.0
2006-05-19 12:40:00,15.72,15.73,15.71,15.73,19000.0,13.6125,13.6211,13.6038,13.6211,19000.0
2006-05-19 12:45:00,15.73,15.77,15.71,15.72,22900.0,13.6211,13.6558,13.6038,13.6125,22900.0
2006-05-19 12:50:00,15.72,15.72,15.71,15.72,9800.0,13.6125,13.6125,13.6038,13.6125,9800.0
2006-05-19 12:55:00,15.72,15.73,15.71,15.71,7600.0,13.6125,13.6211,13.6038,13.6038,7600.0
2006-05-19 13:00:00,15.71,15.72,15.7,15.7,21200.0,13.6038,13.6125,13.5952,13.5952,21200.0
2006-05-19 13:05:00,15.7,15.7,15.68,15.7,13200.0,13.5952,13.5952,13.5779,13.5952,13200.0
2006-05-19 13:10:00,15.7,15.71,15.68,15.7,6800.0,13.5952,13.6038,13.5779,13.5952,6800.0
2006-05-19 13:15:00,15.71,15.73,15.71,15.73,4300.0,13.6038,13.6211,13.6038,13.6211,4300.0
2006-05-19 13:20:00,15.72,15.74,15.72,15.73,27400.0,13.6125,13.6298,13.6125,13.6211,27400.0
2006-05-19 13:25:00,15.74,15.75,15.74,15.75,10500.0,13.6298,13.6385,13.6298,13.6385,10500.0
2006-05-19 13:30:00,15.74,15.74,15.71,15.72,12100.0,13.6298,13.6298,13.6038,13.6125,12100.0
2006-05-19 13:35:00,15.71,15.72,15.68,15.7,18000.0,13.6038,13.6125,13.5779,13.5952,18000.0
2006-05-19 13:40:00,15.71,15.74,15.7,15.74,10400.0,13.6038,13.6298,13.5952,13.6298,10400.0
2006-05-19 13:45:00,15.73,15.74,15.73,15.74,8400.0,13.6211,13.6298,13.6211,13.6298,8400.0
2006-05-19 13:50:00,15.74,15.75,15.73,15.74,42900.0,13.6298,13.6385,13.6211,13.6298,42900.0
2006-05-19 13:55:00,15.75,15.75,15.69,15.7,20700.0,13.6385,13.6385,13.5865,13.5952,20700.0
2006-05-19 14:00:00,15.7,15.71,15.67,15.67,23600.0,13.5952,13.6038,13.5692,13.5692,23600.0
2006-05-19 14:05:00,15.66,15.67,15.61,15.62,49400.0,13.5605,13.5692,13.5172,13.5259,49400.0
2006-05-19 14:10:00,15.62,15.63,15.61,15.62,41100.0,13.5259,13.5346,13.5172,13.5259,41100.0
2006-05-19 14:15:00,15.64,15.68,15.63,15.67,27500.0,13.5432,13.5779,13.5346,13.5692,27500.0
2006-05-19 14:20:00,15.67,15.68,15.66,15.67,11400.0,13.5692,13.5779,13.5605,13.5692,11400.0
2006-05-19 14:25:00,15.67,15.69,15.67,15.68,15500.0,13.5692,13.5865,13.5692,13.5779,15500.0
2006-05-19 14:30:00,15.69,15.7,15.68,15.7,28900.0,13.5865,13.5952,13.5779,13.5952,28900.0
2006-05-19 14:35:00,15.7,15.74,15.7,15.71,20000.0,13.5952,13.6298,13.5952,13.6038,20000.0
2006-05-19 14:40:00,15.72,15.72,15.69,15.7,19700.0,13.6125,13.6125,13.5865,13.5952,19700.0
2006-05-19 14:45:00,15.7,15.7,15.67,15.67,13100.0,13.5952,13.5952,13.5692,13.5692,13100.0
2006-05-19 14:50:00,15.68,15.68,15.67,15.67,13500.0,13.5779,13.5779,13.5692,13.5692,13500.0
2006-05-19 14:55:00,15.67,15.68,15.67,15.68,23200.0,13.5692,13.5779,13.5692,13.5779,23200.0
2006-05-19 15:00:00,15.68,15.69,15.67,15.67,9900.0,13.5779,13.5865,13.5692,13.5692,9900.0
2006-05-19 15:05:00,15.67,15.68,15.66,15.67,19100.0,13.5692,13.5779,13.5605,13.5692,19100.0
2006-05-19 15:10:00,15.66,15.68,15.65,15.66,28000.0,13.5605,13.5779,13.5519,13.5605,28000.0
2006-05-19 15:15:00,15.65,15.65,15.62,15.64,11800.0,13.5519,13.5519,13.5259,13.5432,11800.0
2006-05-19 15:20:00,15.63,15.64,15.61,15.62,28700.0,13.5346,13.5432,13.5172,13.5259,28700.0
2006-05-19 15:25:00,15.62,15.62,15.61,15.62,19300.0,13.5259,13.5259,13.5172,13.5259,19300.0
2006-05-19 15:30:00,15.61,15.62,15.6,15.6,18400.0,13.5172,13.5259,13.5086,13.5086,18400.0
2006-05-19 15:35:00,15.6,15.61,15.6,15.6,36100.0,13.5086,13.5172,13.5086,13.5086,36100.0
2006-05-19 15:40:00,15.6,15.62,15.58,15.62,25100.0,13.5086,13.5259,13.4913,13.5259,25100.0
2006-05-19 15:45:00,15.63,15.65,15.62,15.64,16500.0,13.5346,13.5519,13.5259,13.5432,16500.0
2006-05-19 15:50:00,15.63,15.67,15.63,15.66,50500.0,13.5346,13.5692,13.5346,13.5605,50500.0
2006-05-19 15:55:00,15.65,15.67,15.63,15.63,41700.0,13.5519,13.5692,13.5346,13.5346,41700.0
2006-05-22 09:30:00,15.64,15.65,15.62,15.64,62900.0,13.5432,13.5519,13.5259,13.5432,62900.0
2006-05-22 09:35:00,15.65,15.84,15.65,15.84,49800.0,13.5519,13.7164,13.5519,13.7164,49800.0
2006-05-22 09:40:00,15.85,15.85,15.75,15.77,23700.0,13.7251,13.7251,13.6385,13.6558,23700.0
2006-05-22 09:45:00,15.77,15.84,15.76,15.83,112300.0,13.6558,13.7164,13.6471,13.7077,112300.0
2006-05-22 09:50:00,15.83,15.87,15.82,15.87,54700.0,13.7077,13.7424,13.6991,13.7424,54700.0
2006-05-22 09:55:00,15.87,15.88,15.85,15.87,63400.0,13.7424,13.751,13.7251,13.7424,63400.0
2006-05-22 10:00:00,15.87,15.87,15.83,15.83,41300.0,13.7424,13.7424,13.7077,13.7077,41300.0
2006-05-22 10:05:00,15.83,15.85,15.8,15.82,28100.0,13.7077,13.7251,13.6818,13.6991,28100.0
2006-05-22 10:10:00,15.83,15.83,15.8,15.81,8400.0,13.7077,13.7077,13.6818,13.6904,8400.0
2006-05-22 10:15:00,15.81,15.81,15.77,15.78,21700.0,13.6904,13.6904,13.6558,13.6644,21700.0
2006-05-22 10:20:00,15.78,15.79,15.75,15.75,11400.0,13.6644,13.6731,13.6385,13.6385,11400.0
2006-05-22 10:25:00,15.75,15.76,15.74,15.75,27800.0,13.6385,13.6471,13.6298,13.6385,27800.0
2006-05-22 10:30:00,15.76,15.76,15.74,15.75,15000.0,13.6471,13.6471,13.6298,13.6385,15000.0
2006-05-22 10:35:00,15.75,15.75,15.7,15.71,24200.0,13.6385,13.6385,13.5952,13.6038,24200.0
2006-05-22 10:40:00,15.71,15.71,15.64,15.65,51200.0,13.6038,13.6038,13.5432,13.5519,51200.0
2006-05-22 10:45:00,15.64,15.66,15.64,15.65,54100.0,13.5432,13.5605,13.5432,13.5519,54100.0
2006-05-22 10:50:00,15.65,15.66,15.64,15.65,32900.0,13.5519,13.5605,13.5432,13.5519,32900.0
2006-05-22 10:55:00,15.65,15.66,15.64,15.64,19600.0,13.5519,13.5605,13.5432,13.5432,19600.0
2006-05-22 11:00:00,15.65,15.65,15.63,15.63,28700.0,13.5519,13.5519,13.5346,13.5346,28700.0
2006-05-22 11:05:00,15.63,15.64,15.62,15.64,19300.0,13.5346,13.5432,13.5259,13.5432,19300.0
2006-05-22 11:10:00,15.64,15.64,15.62,15.63,27500.0,13.5432,13.5432,13.5259,13.5346,27500.0
2006-05-22 11:15:00,15.63,15.64,15.61,15.64,47700.0,13.5346,13.5432,13.5172,13.5432,47700.0
2006-05-22 11:20:00,15.65,15.69,15.65,15.66,19800.0,13.5519,13.5865,13.5519,13.5605,19800.0
2006-05-22 11:25:00,15.66,15.66,15.64,15.64,12600.0,13.5605,13.5605,13.5432,13.5432,12600.0
2006-05-22 11:30:00,15.65,15.7,15.63,15.7,24700.0,13.5519,13.5952,13.5346,13.5952,24700.0
2006-05-22 11:35:00,15.69,15.72,15.69,15.7,24800.0,13.5865,13.6125,13.5865,13.5952,24800.0
2006-05-22 11:40:00,15.7,15.72,15.69,15.7,17400.0,13.5952,13.6125,13.5865,13.5952,17400.0
2006-05-22 11:45:00,15.7,15.7,15.66,15.68,16200.0,13.5952,13.5952,13.5605,13.5779,16200.0
2006-05-22 11:50:00,15.68,15.68,15.65,15.67,19700.0,13.5779,13.5779,13.5519,13.5692,19700.0
2006-05-22 11:55:00,15.67,15.72,15.67,15.72,24200.0,13.5692,13.6125,13.5692,13.6125,24200.0
2006-05-22 12:00:00,15.72,15.74,15.71,15.72,25100.0,13.6125,13.6298,13.6038,13.6125,25100.0
2006-05-22 12:05:00,15.72,15.75,15.72,15.75,40000.0,13.6125,13.6385,13.6125,13.6385,40000.0
2006-05-22 12:10:00,15.75,15.75,15.74,15.74,6900.0,13.6385,13.6385,13.6298,13.6298,6900.0
2006-05-22 12:15:00,15.74,15.76,15.74,15.75,15500.0,13.6298,13.6471,13.6298,13.6385,15500.0
2006-05-22 12:20:00,15.75,15.75,15.71,15.71,10400.0,13.6385,13.6385,13.6038,13.6038,10400.0
2006-05-22 12:25:00,15.7,15.71,15.7,15.71,17000.0,13.5952,13.6038,13.5952,13.6038,17000.0
2006-05-22 12:30:00,15.71,15.75,15.69,15.71,36400.0,13.6038,13.6385,13.5865,13.6038,36400.0
2006-05-22 12:35:00,15.71,15.73,15.69,15.73,21700.0,13.6038,13.6211,13.5865,13.6211,21700.0
2006-05-22 12:40:00,15.73,15.75,15.72,15.75,7500.0,13.6211,13.6385,13.6125,13.6385,7500.0
2006-05-22 12:45:00,15.75,15.76,15.73,15.74,20800.0,13.6385,13.6471,13.6211,13.6298,20800.0
2006-05-22 12:50:00,15.74,15.75,15.74,15.74,7700.0,13.6298,13.6385,13.6298,13.6298,7700.0
2006-05-22 12:55:00,15.74,15.74,15.7,15.71,38000.0,13.6298,13.6298,13.5952,13.6038,38000.0
2006-05-22 13:00:00,15.71,15.74,15.69,15.73,17100.0,13.6038,13.6298,13.5865,13.6211,17100.0
2006-05-22 13:05:00,15.72,15.74,15.7,15.71,25500.0,13.6125,13.6298,13.5952,13.6038,25500.0
2006-05-22 13:10:00,15.72,15.72,15.7,15.7,12500.0,13.6125,13.6125,13.5952,13.5952,12500.0
2006-05-22 13:15:00,15.71,15.72,15.7,15.72,11100.0,13.6038,13.6125,13.5952,13.6125,11100.0
2006-05-22 13:20:00,15.72,15.73,15.71,15.71,19600.0,13.6125,13.6211,13.6038,13.6038,19600.0
2006-05-22 13:25:00,15.71,15.74,15.71,15.74,30300.0,13.6038,13.6298,13.6038,13.6298,30300.0
2006-05-22 13:30:00,15.74,15.75,15.72,15.74,47800.0,13.6298,13.6385,13.6125,13.6298,47800.0
2006-05-22 13:35:00,15.74,15.74,15.71,15.74,6900.0,13.6298,13.6298,13.6038,13.6298,6900.0
2006-05-22 13:40:00,15.73,15.73,15.71,15.71,10400.0,13.6211,13.6211,13.6038,13.6038,10400.0
2006-05-22 13:45:00,15.71,15.72,15.7,15.71,11600.0,13.6038,13.6125,13.5952,13.6038,11600.0
2006-05-22 13:50:00,15.7,15.71,15.68,15.7,11100.0,13.5952,13.6038,13.5779,13.5952,11100.0
2006-05-22 13:55:00,15.69,15.7,15.69,15.69,13800.0,13.5865,13.5952,13.5865,13.5865,13800.0
2006-05-22 14:00:00,15.69,15.7,15.67,15.68,9100.0,13.5865,13.5952,13.5692,13.5779,9100.0
2006-05-22 14:05:00,15.67,15.67,15.66,15.66,9900.0,13.5692,13.5692,13.5605,13.5605,9900.0
2006-05-22 14:10:00,15.66,15.7,15.66,15.69,28600.0,13.5605,13.5952,13.5605,13.5865,28600.0
2006-05-22 14:15:00,15.7,15.73,15.69,15.71,21300.0,13.5952,13.6211,13.5865,13.6038,21300.0
2006-05-22 14:20:00,15.71,15.73,15.69,15.71,13100.0,13.6038,13.6211,13.5865,13.6038,13100.0
2006-05-22 14:25:00,15.71,15.76,15.71,15.76,18200.0,13.6038,13.6471,13.6038,13.6471,18200.0
2006-05-22 14:30:00,15.76,15.76,15.73,15.73,18500.0,13.6471,13.6471,13.6211,13.6211,18500.0
2006-05-22 14:35:00,15.74,15.74,15.73,15.73,20800.0,13.6298,13.6298,13.6211,13.6211,20800.0
2006-05-22 14:40:00,15.73,15.73,15.68,15.68,12600.0,13.6211,13.6211,13.5779,13.5779,12600.0
2006-05-22 14:45:00,15.69,15.7,15.68,15.69,10500.0,13.5865,13.5952,13.5779,13.5865,10500.0
2006-05-22 14:50:00,15.69,15.7,15.69,15.69,9200.0,13.5865,13.5952,13.5865,13.5865,9200.0
2006-05-22 14:55:00,15.7,15.71,15.69,15.71,19900.0,13.5952,13.6038,13.5865,13.6038,19900.0
2006-05-22 15:00:00,15.71,15.71,15.7,15.7,19100.0,13.6038,13.6038,13.5952,13.5952,19100.0
2006-05-22 15:05:00,15.7,15.74,15.7,15.74,29400.0,13.5952,13.6298,13.5952,13.6298,29400.0
2006-05-22 15:10:00,15.74,15.75,15.72,15.73,25100.0,13.6298,13.6385,13.6125,13.6211,25100.0
2006-05-22 15:15:00,15.73,15.74,15.72,15.72,45500.0,13.6211,13.6298,13.6125,13.6125,45500.0
2006-05-22 15:20:00,15.73,15.73,15.72,15.73,61700.0,13.6211,13.6211,13.6125,13.6211,61700.0
2006-05-22 15:25:00,15.72,15.73,15.72,15.73,65000.0,13.6125,13.6211,13.6125,13.6211,65000.0
2006-05-22 15:30:00,15.73,15.73,15.69,15.7,59100.0,13.6211,13.6211,13.5865,13.5952,59100.0
2006-05-22 15:35:00,15.7,15.71,15.69,15.71,49400.0,13.5952,13.6038,13.5865,13.6038,49400.0
2006-05-22 15:40:00,15.71,15.71,15.68,15.7,193000.0,13.6038,13.6038,13.5779,13.5952,193000.0
2006-05-22 15:45:00,15.7,15.71,15.69,15.69,74500.0,13.5952,13.6038,13.5865,13.5865,74500.0
2006-05-22 15:50:00,15.7,15.7,15.66,15.67,84900.0,13.5952,13.5952,13.5605,13.5692,84900.0
2006-05-22 15:55:00,15.67,15.67,15.65,15.65,110200.0,13.5692,13.5692,13.5519,13.5519,110200.0
2006-05-23 09:30:00,15.63,15.65,15.61,15.61,59100.0,13.5346,13.5519,13.5172,13.5172,59100.0
2006-05-23 09:35:00,15.64,15.65,15.61,15.61,12800.0,13.5432,13.5519,13.5172,13.5172,12800.0
2006-05-23 09:40:00,15.62,15.64,15.61,15.61,22500.0,13.5259,13.5432,13.5172,13.5172,22500.0
2006-05-23 09:45:00,15.62,15.63,15.6,15.6,12300.0,13.5259,13.5346,13.5086,13.5086,12300.0
2006-05-23 09:50:00,15.6,15.61,15.6,15.6,12500.0,13.5086,13.5172,13.5086,13.5086,12500.0
2006-05-23 09:55:00,15.6,15.61,15.6,15.6,9700.0,13.5086,13.5172,13.5086,13.5086,9700.0
2006-05-23 10:00:00,15.61,15.64,15.61,15.62,18900.0,13.5172,13.5432,13.5172,13.5259,18900.0
2006-05-23 10:05:00,15.63,15.65,15.63,15.63,19600.0,13.5346,13.5519,13.5346,13.5346,19600.0
2006-05-23 10:10:00,15.63,15.64,15.63,15.64,13200.0,13.5346,13.5432,13.5346,13.5432,13200.0
2006-05-23 10:15:00,15.64,15.65,15.64,15.64,25000.0,13.5432,13.5519,13.5432,13.5432,25000.0
2006-05-23 10:20:00,15.64,15.65,15.64,15.64,22600.0,13.5432,13.5519,13.5432,13.5432,22600.0
2006-05-23 10:25:00,15.64,15.65,15.63,15.64,15200.0,13.5432,13.5519,13.5346,13.5432,15200.0
2006-05-23 10:30:00,15.65,15.67,15.64,15.67,39000.0,13.5519,13.5692,13.5432,13.5692,39000.0
2006-05-23 10:35:00,15.67,15.68,15.66,15.67,26000.0,13.5692,13.5779,13.5605,13.5692,26000.0
2006-05-23 10:40:00,15.67,15.68,15.67,15.68,117900.0,13.5692,13.5779,13.5692,13.5779,117900.0
2006-05-23 10:45:00,15.68,15.68,15.65,15.65,24800.0,13.5779,13.5779,13.5519,13.5519,24800.0
2006-05-23 10:50:00,15.66,15.68,15.65,15.67,16800.0,13.5605,13.5779,13.5519,13.5692,16800.0
2006-05-23 10:55:00,15.66,15.67,15.65,15.66,46300.0,13.5605,13.5692,13.5519,13.5605,46300.0
2006-05-23 11:00:00,15.66,15.67,15.66,15.67,14000.0,13.5605,13.5692,13.5605,13.5692,14000.0
2006-05-23 11:05:00,15.66,15.67,15.64,15.64,20500.0,13.5605,13.5692,13.5432,13.5432,20500.0
2006-05-23 11:10:00,15.64,15.66,15.64,15.65,23000.0,13.5432,13.5605,13.5432,13.5519,23000.0
2006-05-23 11:15:00,15.65,15.66,15.64,15.66,15700.0,13.5519,13.5605,13.5432,13.5605,15700.0
2006-05-23 11:20:00,15.66,15.66,15.65,15.66,15000.0,13.5605,13.5605,13.5519,13.5605,15000.0
2006-05-23 11:25:00,15.66,15.66,15.64,15.64,28900.0,13.5605,13.5605,13.5432,13.5432,28900.0
2006-05-23 11:30:00,15.64,15.65,15.62,15.63,33300.0,13.5432,13.5519,13.5259,13.5346,33300.0
2006-05-23 11:35:00,15.63,15.64,15.62,15.62,12700.0,13.5346,13.5432,13.5259,13.5259,12700.0
2006-05-23 11:40:00,15.62,15.63,15.61,15.62,16500.0,13.5259,13.5346,13.5172,13.5259,16500.0
2006-05-23 11:45:00,15.63,15.63,15.62,15.63,5600.0,13.5346,13.5346,13.5259,13.5346,5600.0
2006-05-23 11:50:00,15.64,15.64,15.62,15.64,16100.0,13.5432,13.5432,13.5259,13.5432,16100.0
2006-05-23 11:55:00,15.65,15.65,15.63,15.65,8500.0,13.5519,13.5519,13.5346,13.5519,8500.0
2006-05-23 12:00:00,15.64,15.65,15.64,15.64,13800.0,13.5432,13.5519,13.5432,13.5432,13800.0
2006-05-23 12:05:00,15.64,15.65,15.64,15.64,11400.0,13.5432,13.5519,13.5432,13.5432,11400.0
2006-05-23 12:10:00,15.64,15.65,15.64,15.64,8300.0,13.5432,13.5519,13.5432,13.5432,8300.0
2006-05-23 12:15:00,15.64,15.65,15.64,15.64,10800.0,13.5432,13.5519,13.5432,13.5432,10800.0
2006-05-23 12:20:00,15.64,15.67,15.64,15.66,14300.0,13.5432,13.5692,13.5432,13.5605,14300.0
2006-05-23 12:25:00,15.66,15.66,15.64,15.65,12700.0,13.5605,13.5605,13.5432,13.5519,12700.0
2006-05-23 12:30:00,15.64,15.65,15.63,15.64,19900.0,13.5432,13.5519,13.5346,13.5432,19900.0
2006-05-23 12:35:00,15.63,15.65,15.63,15.64,17800.0,13.5346,13.5519,13.5346,13.5432,17800.0
2006-05-23 12:40:00,15.64,15.64,15.63,15.63,10500.0,13.5432,13.5432,13.5346,13.5346,10500.0
2006-05-23 12:45:00,15.63,15.64,15.62,15.62,7400.0,13.5346,13.5432,13.5259,13.5259,7400.0
2006-05-23 12:50:00,15.63,15.63,15.6,15.61,32900.0,13.5346,13.5346,13.5086,13.5172,32900.0
2006-05-23 12:55:00,15.61,15.62,15.6,15.6,4000.0,13.5172,13.5259,13.5086,13.5086,4000.0
2006-05-23 13:00:00,15.6,15.61,15.6,15.61,27800.0,13.5086,13.5172,13.5086,13.5172,27800.0
2006-05-23 13:05:00,15.61,15.61,15.6,15.6,12900.0,13.5172,13.5172,13.5086,13.5086,12900.0
2006-05-23 13:10:00,15.6,15.61,15.6,15.61,7300.0,13.5086,13.5172,13.5086,13.5172,7300.0
2006-05-23 13:15:00,15.6,15.61,15.6,15.61,24900.0,13.5086,13.5172,13.5086,13.5172,24900.0
2006-05-23 13:20:00,15.6,15.61,15.59,15.6,25800.0,13.5086,13.5172,13.4999,13.5086,25800.0
2006-05-23 13:25:00,15.6,15.62,15.6,15.62,17800.0,13.5086,13.5259,13.5086,13.5259,17800.0
2006-05-23 13:30:00,15.62,15.64,15.62,15.64,11900.0,13.5259,13.5432,13.5259,13.5432,11900.0
2006-05-23 13:35:00,15.64,15.64,15.61,15.62,19600.0,13.5432,13.5432,13.5172,13.5259,19600.0
2006-05-23 13:40:00,15.62,15.63,15.62,15.63,13000.0,13.5259,13.5346,13.5259,13.5346,13000.0
2006-05-23 13:45:00,15.63,15.63,15.61,15.62,11100.0,13.5346,13.5346,13.5172,13.5259,11100.0
2006-05-23 13:50:00,15.61,15.62,15.61,15.62,6400.0,13.5172,13.5259,13.5172,13.5259,6400.0
2006-05-23 13:55:00,15.61,15.62,15.59,15.59,29400.0,13.5172,13.5259,13.4999,13.4999,29400.0
2006-05-23 14:00:00,15.58,15.59,15.56,15.57,48600.0,13.4913,13.4999,13.4739,13.4826,48600.0
2006-05-23 14:05:00,15.56,15.57,15.56,15.56,41500.0,13.4739,13.4826,13.4739,13.4739,41500.0
2006-05-23 14:10:00,15.56,15.57,15.56,15.57,20200.0,13.4739,13.4826,13.4739,13.4826,20200.0
2006-05-23 14:15:00,15.57,15.57,15.56,15.56,68400.0,13.4826,13.4826,13.4739,13.4739,68400.0
2006-05-23 14:20:00,15.56,15.57,15.55,15.55,16500.0,13.4739,13.4826,13.4653,13.4653,16500.0
2006-05-23 14:25:00,15.55,15.57,15.55,15.57,16500.0,13.4653,13.4826,13.4653,13.4826,16500.0
2006-05-23 14:30:00,15.57,15.57,15.5,15.5,76900.0,13.4826,13.4826,13.422,13.422,76900.0
2006-05-23 14:35:00,15.5,15.51,15.48,15.51,49700.0,13.422,13.4306,13.4047,13.4306,49700.0
2006-05-23 14:40:00,15.5,15.5,15.49,15.5,12300.0,13.422,13.422,13.4133,13.422,12300.0
2006-05-23 14:45:00,15.5,15.5,15.49,15.49,15900.0,13.422,13.422,13.4133,13.4133,15900.0
2006-05-23 14:50:00,15.49,15.5,15.49,15.5,18900.0,13.4133,13.422,13.4133,13.422,18900.0
2006-05-23 14:55:00,15.49,15.5,15.48,15.49,19800.0,13.4133,13.422,13.4047,13.4133,19800.0
2006-05-23 15:00:00,15.49,15.49,15.48,15.49,26200.0,13.4133,13.4133,13.4047,13.4133,26200.0
2006-05-23 15:05:00,15.49,15.49,15.48,15.49,19900.0,13.4133,13.4133,13.4047,13.4133,19900.0
2006-05-23 15:10:00,15.48,15.49,15.48,15.48,22900.0,13.4047,13.4133,13.4047,13.4047,22900.0
2006-05-23 15:15:00,15.48,15.49,15.47,15.49,26700.0,13.4047,13.4133,13.396,13.4133,26700.0
2006-05-23 15:20:00,15.49,15.49,15.45,15.46,34700.0,13.4133,13.4133,13.3787,13.3873,34700.0
2006-05-23 15:25:00,15.46,15.47,15.45,15.45,32000.0,13.3873,13.396,13.3787,13.3787,32000.0
2006-05-23 15:30:00,15.46,15.46,15.4,15.41,81100.0,13.3873,13.3873,13.3354,13.344,81100.0
2006-05-23 15:35:00,15.41,15.42,15.39,15.39,101500.0,13.344,13.3527,13.3267,13.3267,101500.0
2006-05-23 15:40:00,15.4,15.43,15.39,15.4,113700.0,13.3354,13.3614,13.3267,13.3354,113700.0
2006-05-23 15:45:00,15.41,15.42,15.4,15.42,75300.0,13.344,13.3527,13.3354,13.3527,75300.0
2006-05-23 15:50:00,15.42,15.45,15.42,15.43,110000.0,13.3527,13.3787,13.3527,13.3614,110000.0
2006-05-23 15:55:00,15.43,15.44,15.38,15.39,176900.0,13.3614,13.37,13.3181,13.3267,176900.0
2006-05-24 09:30:00,15.4,15.4,15.35,15.35,128100.0,13.3354,13.3354,13.2921,13.2921,128100.0
2006-05-24 09:35:00,15.35,15.35,15.31,15.32,18500.0,13.2921,13.2921,13.2575,13.2661,18500.0
2006-05-24 09:40:00,15.31,15.32,15.3,15.31,56100.0,13.2575,13.2661,13.2488,13.2575,56100.0
2006-05-24 09:45:00,15.31,15.32,15.28,15.31,73800.0,13.2575,13.2661,13.2315,13.2575,73800.0
2006-05-24 09:50:00,15.32,15.36,15.3,15.35,64100.0,13.2661,13.3008,13.2488,13.2921,64100.0
2006-05-24 09:55:00,15.35,15.39,15.35,15.38,57200.0,13.2921,13.3267,13.2921,13.3181,57200.0
2006-05-24 10:00:00,15.38,15.4,15.38,15.39,29100.0,13.3181,13.3354,13.3181,13.3267,29100.0
2006-05-24 10:05:00,15.38,15.39,15.37,15.38,56400.0,13.3181,13.3267,13.3094,13.3181,56400.0
2006-05-24 10:10:00,15.38,15.41,15.38,15.39,67300.0,13.3181,13.344,13.3181,13.3267,67300.0
2006-05-24 10:15:00,15.39,15.39,15.35,15.36,36400.0,13.3267,13.3267,13.2921,13.3008,36400.0
2006-05-24 10:20:00,15.36,15.37,15.36,15.37,47300.0,13.3008,13.3094,13.3008,13.3094,47300.0
2006-05-24 10:25:00,15.38,15.41,15.38,15.41,77000.0,13.3181,13.344,13.3181,13.344,77000.0
2006-05-24 10:30:00,15.41,15.45,15.4,15.43,30000.0,13.344,13.3787,13.3354,13.3614,30000.0
2006-05-24 10:35:00,15.44,15.5,15.44,15.49,37000.0,13.37,13.422,13.37,13.4133,37000.0
2006-05-24 10:40:00,15.49,15.52,15.48,15.5,35500.0,13.4133,13.4393,13.4047,13.422,35500.0
2006-05-24 10:45:00,15.51,15.52,15.5,15.51,27900.0,13.4306,13.4393,13.422,13.4306,27900.0
2006-05-24 10:50:00,15.5,15.53,15.5,15.52,17900.0,13.422,13.448,13.422,13.4393,17900.0
2006-05-24 10:55:00,15.51,15.52,15.51,15.51,18100.0,13.4306,13.4393,13.4306,13.4306,18100.0
2006-05-24 11:00:00,15.52,15.52,15.5,15.5,19500.0,13.4393,13.4393,13.422,13.422,19500.0
2006-05-24 11:05:00,15.5,15.52,15.5,15.51,14300.0,13.422,13.4393,13.422,13.4306,14300.0
2006-05-24 11:10:00,15.52,15.52,15.51,15.51,9900.0,13.4393,13.4393,13.4306,13.4306,9900.0
2006-05-24 11:15:00,15.52,15.52,15.5,15.51,23900.0,13.4393,13.4393,13.422,13.4306,23900.0
2006-05-24 11:20:00,15.5,15.52,15.5,15.51,44500.0,13.422,13.4393,13.422,13.4306,44500.0
2006-05-24 11:25:00,15.51,15.52,15.51,15.51,14000.0,13.4306,13.4393,13.4306,13.4306,14000.0
2006-05-24 11:30:00,15.52,15.52,15.47,15.48,114100.0,13.4393,13.4393,13.396,13.4047,114100.0
2006-05-24 11:35:00,15.47,15.48,15.47,15.47,33400.0,13.396,13.4047,13.396,13.396,33400.0
2006-05-24 11:40:00,15.47,15.49,15.47,15.48,41900.0,13.396,13.4133,13.396,13.4047,41900.0
2006-05-24 11:45:00,15.49,15.49,15.47,15.47,35100.0,13.4133,13.4133,13.396,13.396,35100.0
2006-05-24 11:50:00,15.48,15.48,15.47,15.48,13200.0,13.4047,13.4047,13.396,13.4047,13200.0
2006-05-24 11:55:00,15.48,15.48,15.47,15.47,12500.0,13.4047,13.4047,13.396,13.396,12500.0
2006-05-24 12:00:00,15.48,15.48,15.45,15.46,56500.0,13.4047,13.4047,13.3787,13.3873,56500.0
2006-05-24 12:05:00,15.46,15.47,15.45,15.46,15200.0,13.3873,13.396,13.3787,13.3873,15200.0
2006-05-24 12:10:00,15.45,15.47,15.45,15.47,15300.0,13.3787,13.396,13.3787,13.396,15300.0
2006-05-24 12:15:00,15.48,15.48,15.46,15.47,17400.0,13.4047,13.4047,13.3873,13.396,17400.0
2006-05-24 12:20:00,15.47,15.48,15.46,15.46,9600.0,13.396,13.4047,13.3873,13.3873,9600.0
2006-05-24 12:25:00,15.46,15.47,15.45,15.46,25300.0,13.3873,13.396,13.3787,13.3873,25300.0
2006-05-24 12:30:00,15.46,15.5,15.45,15.48,27500.0,13.3873,13.422,13.3787,13.4047,27500.0
2006-05-24 12:35:00,15.48,15.49,15.48,15.48,22700.0,13.4047,13.4133,13.4047,13.4047,22700.0
2006-05-24 12:40:00,15.48,15.49,15.48,15.48,40300.0,13.4047,13.4133,13.4047,13.4047,40300.0
2006-05-24 12:45:00,15.48,15.49,15.46,15.48,94600.0,13.4047,13.4133,13.3873,13.4047,94600.0
2006-05-24 12:50:00,15.47,15.47,15.45,15.45,66600.0,13.396,13.396,13.3787,13.3787,66600.0
2006-05-24 12:55:00,15.45,15.45,15.41,15.42,50100.0,13.3787,13.3787,13.344,13.3527,50100.0
2006-05-24 13:00:00,15.41,15.42,15.4,15.41,45700.0,13.344,13.3527,13.3354,13.344,45700.0
2006-05-24 13:05:00,15.42,15.44,15.42,15.42,13500.0,13.3527,13.37,13.3527,13.3527,13500.0
2006-05-24 13:10:00,15.42,15.43,15.42,15.43,22300.0,13.3527,13.3614,13.3527,13.3614,22300.0
2006-05-24 13:15:00,15.42,15.43,15.4,15.4,53500.0,13.3527,13.3614,13.3354,13.3354,53500.0
2006-05-24 13:20:00,15.4,15.41,15.4,15.4,20900.0,13.3354,13.344,13.3354,13.3354,20900.0
2006-05-24 13:25:00,15.4,15.41,15.4,15.4,34600.0,13.3354,13.344,13.3354,13.3354,34600.0
2006-05-24 13:30:00,15.41,15.41,15.37,15.37,53500.0,13.344,13.344,13.3094,13.3094,53500.0
2006-05-24 13:35:00,15.37,15.4,15.37,15.39,26600.0,13.3094,13.3354,13.3094,13.3267,26600.0
2006-05-24 13:40:00,15.38,15.39,15.35,15.38,37500.0,13.3181,13.3267,13.2921,13.3181,37500.0
2006-05-24 13:45:00,15.38,15.43,15.37,15.42,45200.0,13.3181,13.3614,13.3094,13.3527,45200.0
2006-05-24 13:50:00,15.43,15.47,15.43,15.47,34600.0,13.3614,13.396,13.3614,13.396,34600.0
2006-05-24 13:55:00,15.46,15.47,15.44,15.44,27800.0,13.3873,13.396,13.37,13.37,27800.0
2006-05-24 14:00:00,15.44,15.46,15.44,15.46,46300.0,13.37,13.3873,13.37,13.3873,46300.0
2006-05-24 14:05:00,15.46,15.46,15.44,15.45,28700.0,13.3873,13.3873,13.37,13.3787,28700.0
2006-05-24 14:10:00,15.44,15.46,15.44,15.46,16000.0,13.37,13.3873,13.37,13.3873,16000.0
2006-05-24 14:15:00,15.46,15.46,15.44,15.45,39700.0,13.3873,13.3873,13.37,13.3787,39700.0
2006-05-24 14:20:00,15.45,15.46,15.44,15.44,24600.0,13.3787,13.3873,13.37,13.37,24600.0
2006-05-24 14:25:00,15.45,15.45,15.39,15.4,28400.0,13.3787,13.3787,13.3267,13.3354,28400.0
2006-05-24 14:30:00,15.4,15.45,15.4,15.45,28600.0,13.3354,13.3787,13.3354,13.3787,28600.0
2006-05-24 14:35:00,15.44,15.48,15.43,15.48,36300.0,13.37,13.4047,13.3614,13.4047,36300.0
2006-05-24 14:40:00,15.48,15.5,15.47,15.5,19300.0,13.4047,13.422,13.396,13.422,19300.0
2006-05-24 14:45:00,15.5,15.51,15.49,15.5,55500.0,13.422,13.4306,13.4133,13.422,55500.0
2006-05-24 14:50:00,15.5,15.5,15.47,15.48,23500.0,13.422,13.422,13.396,13.4047,23500.0
2006-05-24 14:55:00,15.48,15.5,15.48,15.5,23300.0,13.4047,13.422,13.4047,13.422,23300.0
2006-05-24 15:00:00,15.49,15.52,15.49,15.5,60900.0,13.4133,13.4393,13.4133,13.422,60900.0
2006-05-24 15:05:00,15.51,15.54,15.51,15.52,46700.0,13.4306,13.4566,13.4306,13.4393,46700.0
2006-05-24 15:10:00,15.52,15.53,15.51,15.53,74500.0,13.4393,13.448,13.4306,13.448,74500.0
2006-05-24 15:15:00,15.52,15.53,15.52,15.53,54200.0,13.4393,13.448,13.4393,13.448,54200.0
2006-05-24 15:20:00,15.54,15.54,15.49,15.5,100600.0,13.4566,13.4566,13.4133,13.422,100600.0
2006-05-24 15:25:00,15.49,15.52,15.48,15.49,111600.0,13.4133,13.4393,13.4047,13.4133,111600.0
2006-05-24 15:30:00,15.49,15.53,15.49,15.52,47000.0,13.4133,13.448,13.4133,13.4393,47000.0
2006-05-24 15:35:00,15.53,15.54,15.5,15.54,101900.0,13.448,13.4566,13.422,13.4566,101900.0
2006-05-24 15:40:00,15.54,15.55,15.51,15.54,80700.0,13.4566,13.4653,13.4306,13.4566,80700.0
2006-05-24 15:45:00,15.55,15.6,15.54,15.58,67000.0,13.4653,13.5086,13.4566,13.4913,67000.0
2006-05-24 15:50:00,15.58,15.61,15.57,15.57,121600.0,13.4913,13.5172,13.4826,13.4826,121600.0
2006-05-24 15:55:00,15.58,15.58,15.54,15.55,101900.0,13.4913,13.4913,13.4566,13.4653,101900.0
2006-05-25 09:30:00,15.49,15.64,15.49,15.61,177500.0,13.4133,13.5432,13.4133,13.5172,177500.0
2006-05-25 09:35:00,15.62,15.65,15.57,15.57,20100.0,13.5259,13.5519,13.4826,13.4826,20100.0
2006-05-25 09:40:00,15.57,15.61,15.57,15.59,31800.0,13.4826,13.5172,13.4826,13.4999,31800.0
2006-05-25 09:45:00,15.57,15.61,15.57,15.61,20000.0,13.4826,13.5172,13.4826,13.5172,20000.0
2006-05-25 09:50:00,15.6,15.61,15.59,15.59,13100.0,13.5086,13.5172,13.4999,13.4999,13100.0
2006-05-25 09:55:00,15.59,15.62,15.59,15.62,18100.0,13.4999,13.5259,13.4999,13.5259,18100.0
2006-05-25 10:00:00,15.62,15.63,15.61,15.62,16200.0,13.5259,13.5346,13.5172,13.5259,16200.0
2006-05-25 10:05:00,15.62,15.64,15.62,15.63,12900.0,13.5259,13.5432,13.5259,13.5346,12900.0
2006-05-25 10:10:00,15.63,15.68,15.62,15.67,46100.0,13.5346,13.5779,13.5259,13.5692,46100.0
2006-05-25 10:15:00,15.67,15.68,15.66,15.68,30100.0,13.5692,13.5779,13.5605,13.5779,30100.0
2006-05-25 10:20:00,15.68,15.68,15.66,15.66,35300.0,13.5779,13.5779,13.5605,13.5605,35300.0
2006-05-25 10:25:00,15.66,15.67,15.66,15.66,46000.0,13.5605,13.5692,13.5605,13.5605,46000.0
2006-05-25 10:30:00,15.66,15.67,15.65,15.66,119500.0,13.5605,13.5692,13.5519,13.5605,119500.0
2006-05-25 10:35:00,15.66,15.66,15.62,15.62,23200.0,13.5605,13.5605,13.5259,13.5259,23200.0
2006-05-25 10:40:00,15.62,15.63,15.6,15.6,21000.0,13.5259,13.5346,13.5086,13.5086,21000.0
2006-05-25 10:45:00,15.6,15.62,15.6,15.62,35900.0,13.5086,13.5259,13.5086,13.5259,35900.0
2006-05-25 10:50:00,15.6,15.62,15.6,15.61,10700.0,13.5086,13.5259,13.5086,13.5172,10700.0
2006-05-25 10:55:00,15.62,15.65,15.61,15.65,42000.0,13.5259,13.5519,13.5172,13.5519,42000.0
2006-05-25 11:00:00,15.64,15.66,15.64,15.66,25700.0,13.5432,13.5605,13.5432,13.5605,25700.0
2006-05-25 11:05:00,15.66,15.7,15.65,15.7,98100.0,13.5605,13.5952,13.5519,13.5952,98100.0
2006-05-25 11:10:00,15.7,15.73,15.7,15.7,25900.0,13.5952,13.6211,13.5952,13.5952,25900.0
2006-05-25 11:15:00,15.7,15.71,15.69,15.7,17400.0,13.5952,13.6038,13.5865,13.5952,17400.0
2006-05-25 11:20:00,15.69,15.7,15.68,15.69,13500.0,13.5865,13.5952,13.5779,13.5865,13500.0
2006-05-25 11:25:00,15.68,15.7,15.68,15.68,60400.0,13.5779,13.5952,13.5779,13.5779,60400.0
2006-05-25 11:30:00,15.68,15.69,15.68,15.68,11400.0,13.5779,13.5865,13.5779,13.5779,11400.0
2006-05-25 11:35:00,15.69,15.72,15.68,15.72,61000.0,13.5865,13.6125,13.5779,13.6125,61000.0
2006-05-25 11:40:00,15.72,15.73,15.71,15.71,24500.0,13.6125,13.6211,13.6038,13.6038,24500.0
2006-05-25 11:45:00,15.71,15.72,15.71,15.72,30000.0,13.6038,13.6125,13.6038,13.6125,30000.0
2006-05-25 11:50:00,15.72,15.72,15.7,15.7,30200.0,13.6125,13.6125,13.5952,13.5952,30200.0
2006-05-25 11:55:00,15.71,15.72,15.7,15.71,36300.0,13.6038,13.6125,13.5952,13.6038,36300.0
2006-05-25 12:00:00,15.72,15.72,15.7,15.7,31600.0,13.6125,13.6125,13.5952,13.5952,31600.0
2006-05-25 12:05:00,15.71,15.73,15.7,15.72,48700.0,13.6038,13.6211,13.5952,13.6125,48700.0
2006-05-25 12:10:00,15.71,15.72,15.7,15.7,20800.0,13.6038,13.6125,13.5952,13.5952,20800.0
2006-05-25 12:15:00,15.7,15.71,15.69,15.69,31800.0,13.5952,13.6038,13.5865,13.5865,31800.0
2006-05-25 12:20:00,15.7,15.71,15.69,15.69,7600.0,13.5952,13.6038,13.5865,13.5865,7600.0
2006-05-25 12:25:00,15.7,15.71,15.69,15.69,31000.0,13.5952,13.6038,13.5865,13.5865,31000.0
2006-05-25 12:30:00,15.7,15.71,15.69,15.7,7500.0,13.5952,13.6038,13.5865,13.5952,7500.0
2006-05-25 12:35:00,15.7,15.7,15.68,15.68,25900.0,13.5952,13.5952,13.5779,13.5779,25900.0
2006-05-25 12:40:00,15.69,15.7,15.68,15.69,17800.0,13.5865,13.5952,13.5779,13.5865,17800.0
2006-05-25 12:45:00,15.69,15.7,15.68,15.69,7200.0,13.5865,13.5952,13.5779,13.5865,7200.0
2006-05-25 12:50:00,15.68,15.69,15.68,15.69,20400.0,13.5779,13.5865,13.5779,13.5865,20400.0
2006-05-25 12:55:00,15.68,15.69,15.68,15.69,17300.0,13.5779,13.5865,13.5779,13.5865,17300.0
2006-05-25 13:00:00,15.68,15.69,15.65,15.66,44000.0,13.5779,13.5865,13.5519,13.5605,44000.0
2006-05-25 13:05:00,15.66,15.67,15.64,15.65,23000.0,13.5605,13.5692,13.5432,13.5519,23000.0
2006-05-25 13:10:00,15.64,15.65,15.62,15.64,23400.0,13.5432,13.5519,13.5259,13.5432,23400.0
2006-05-25 13:15:00,15.63,15.64,15.62,15.62,17600.0,13.5346,13.5432,13.5259,13.5259,17600.0
2006-05-25 13:20:00,15.62,15.66,15.62,15.65,26800.0,13.5259,13.5605,13.5259,13.5519,26800.0
2006-05-25 13:25:00,15.66,15.66,15.64,15.64,32600.0,13.5605,13.5605,13.5432,13.5432,32600.0
2006-05-25 13:30:00,15.64,15.65,15.64,15.64,21000.0,13.5432,13.5519,13.5432,13.5432,21000.0
2006-05-25 13:35:00,15.64,15.65,15.64,15.64,12800.0,13.5432,13.5519,13.5432,13.5432,12800.0
2006-05-25 13:40:00,15.64,15.65,15.63,15.64,13200.0,13.5432,13.5519,13.5346,13.5432,13200.0
2006-05-25 13:45:00,15.65,15.65,15.63,15.64,11900.0,13.5519,13.5519,13.5346,13.5432,11900.0
2006-05-25 13:50:00,15.64,15.65,15.62,15.62,24900.0,13.5432,13.5519,13.5259,13.5259,24900.0
2006-05-25 13:55:00,15.63,15.64,15.62,15.63,35400.0,13.5346,13.5432,13.5259,13.5346,35400.0
2006-05-25 14:00:00,15.63,15.64,15.62,15.63,5900.0,13.5346,13.5432,13.5259,13.5346,5900.0
2006-05-25 14:05:00,15.62,15.63,15.6,15.61,23300.0,13.5259,13.5346,13.5086,13.5172,23300.0
2006-05-25 14:10:00,15.61,15.61,15.59,15.59,103500.0,13.5172,13.5172,13.4999,13.4999,103500.0
2006-05-25 14:15:00,15.59,15.61,15.59,15.6,71900.0,13.4999,13.5172,13.4999,13.5086,71900.0
2006-05-25 14:20:00,15.6,15.6,15.59,15.6,95200.0,13.5086,13.5086,13.4999,13.5086,95200.0
2006-05-25 14:25:00,15.6,15.6,15.58,15.59,50900.0,13.5086,13.5086,13.4913,13.4999,50900.0
2006-05-25 14:30:00,15.59,15.6,15.59,15.6,106700.0,13.4999,13.5086,13.4999,13.5086,106700.0
2006-05-25 14:35:00,15.61,15.62,15.6,15.61,10600.0,13.5172,13.5259,13.5086,13.5172,10600.0
2006-05-25 14:40:00,15.61,15.62,15.6,15.62,12500.0,13.5172,13.5259,13.5086,13.5259,12500.0
2006-05-25 14:45:00,15.61,15.62,15.61,15.61,5000.0,13.5172,13.5259,13.5172,13.5172,5000.0
2006-05-25 14:50:00,15.61,15.62,15.61,15.61,5000.0,13.5172,13.5259,13.5172,13.5172,5000.0
2006-05-25 14:55:00,15.61,15.62,15.61,15.62,5100.0,13.5172,13.5259,13.5172,13.5259,5100.0
2006-05-25 15:00:00,15.61,15.63,15.61,15.63,18200.0,13.5172,13.5346,13.5172,13.5346,18200.0
2006-05-25 15:05:00,15.63,15.63,15.62,15.62,11500.0,13.5346,13.5346,13.5259,13.5259,11500.0
2006-05-25 15:10:00,15.62,15.63,15.61,15.62,6900.0,13.5259,13.5346,13.5172,13.5259,6900.0
2006-05-25 15:15:00,15.61,15.63,15.61,15.63,15500.0,13.5172,13.5346,13.5172,13.5346,15500.0
2006-05-25 15:20:00,15.63,15.67,15.62,15.65,36900.0,13.5346,13.5692,13.5259,13.5519,36900.0
2006-05-25 15:25:00,15.66,15.66,15.63,15.65,36000.0,13.5605,13.5605,13.5346,13.5519,36000.0
2006-05-25 15:30:00,15.65,15.66,15.64,15.65,24300.0,13.5519,13.5605,13.5432,13.5519,24300.0
2006-05-25 15:35:00,15.65,15.65,15.6,15.6,56700.0,13.5519,13.5519,13.5086,13.5086,56700.0
2006-05-25 15:40:00,15.61,15.61,15.58,15.61,14300.0,13.5172,13.5172,13.4913,13.5172,14300.0
2006-05-25 15:45:00,15.6,15.61,15.6,15.61,20300.0,13.5086,13.5172,13.5086,13.5172,20300.0
2006-05-25 15:50:00,15.61,15.62,15.59,15.61,94600.0,13.5172,13.5259,13.4999,13.5172,94600.0
2006-05-25 15:55:00,15.61,15.63,15.6,15.63,113900.0,13.5172,13.5346,13.5086,13.5346,113900.0
2006-05-26 09:30:00,15.66,15.7,15.62,15.68,40100.0,13.5605,13.5952,13.5259,13.5779,40100.0
2006-05-26 09:35:00,15.66,15.75,15.65,15.72,67500.0,13.5605,13.6385,13.5519,13.6125,67500.0
2006-05-26 09:40:00,15.73,15.76,15.73,15.75,11700.0,13.6211,13.6471,13.6211,13.6385,11700.0
2006-05-26 09:45:00,15.74,15.78,15.74,15.77,19300.0,13.6298,13.6644,13.6298,13.6558,19300.0
2006-05-26 09:50:00,15.77,15.78,15.75,15.77,16200.0,13.6558,13.6644,13.6385,13.6558,16200.0
2006-05-26 09:55:00,15.77,15.77,15.75,15.76,9100.0,13.6558,13.6558,13.6385,13.6471,9100.0
2006-05-26 10:00:00,15.76,15.77,15.74,15.74,23800.0,13.6471,13.6558,13.6298,13.6298,23800.0
2006-05-26 10:05:00,15.74,15.75,15.73,15.75,20000.0,13.6298,13.6385,13.6211,13.6385,20000.0
2006-05-26 10:10:00,15.76,15.76,15.73,15.74,8200.0,13.6471,13.6471,13.6211,13.6298,8200.0
2006-05-26 10:15:00,15.73,15.76,15.73,15.76,26000.0,13.6211,13.6471,13.6211,13.6471,26000.0
2006-05-26 10:20:00,15.76,15.77,15.74,15.75,22100.0,13.6471,13.6558,13.6298,13.6385,22100.0
2006-05-26 10:25:00,15.75,15.77,15.74,15.75,7100.0,13.6385,13.6558,13.6298,13.6385,7100.0
2006-05-26 10:30:00,15.75,15.75,15.71,15.72,18500.0,13.6385,13.6385,13.6038,13.6125,18500.0
2006-05-26 10:35:00,15.72,15.73,15.7,15.7,36800.0,13.6125,13.6211,13.5952,13.5952,36800.0
2006-05-26 10:40:00,15.7,15.71,15.7,15.7,7700.0,13.5952,13.6038,13.5952,13.5952,7700.0
2006-05-26 10:45:00,15.7,15.72,15.69,15.72,33900.0,13.5952,13.6125,13.5865,13.6125,33900.0
2006-05-26 10:50:00,15.71,15.74,15.71,15.72,11200.0,13.6038,13.6298,13.6038,13.6125,11200.0
2006-05-26 10:55:00,15.71,15.71,15.69,15.7,22200.0,13.6038,13.6038,13.5865,13.5952,22200.0
2006-05-26 11:00:00,15.7,15.71,15.69,15.7,35100.0,13.5952,13.6038,13.5865,13.5952,35100.0
2006-05-26 11:05:00,15.7,15.71,15.69,15.69,12100.0,13.5952,13.6038,13.5865,13.5865,12100.0
2006-05-26 11:10:00,15.69,15.7,15.67,15.67,14500.0,13.5865,13.5952,13.5692,13.5692,14500.0
2006-05-26 11:15:00,15.67,15.69,15.67,15.69,12200.0,13.5692,13.5865,13.5692,13.5865,12200.0
2006-05-26 11:20:00,15.69,15.7,15.69,15.7,26500.0,13.5865,13.5952,13.5865,13.5952,26500.0
2006-05-26 11:25:00,15.7,15.7,15.69,15.69,6800.0,13.5952,13.5952,13.5865,13.5865,6800.0
2006-05-26 11:30:00,15.69,15.7,15.69,15.7,8300.0,13.5865,13.5952,13.5865,13.5952,8300.0
2006-05-26 11:35:00,15.7,15.7,15.69,15.7,25300.0,13.5952,13.5952,13.5865,13.5952,25300.0
2006-05-26 11:40:00,15.7,15.7,15.69,15.69,10700.0,13.5952,13.5952,13.5865,13.5865,10700.0
2006-05-26 11:45:00,15.69,15.7,15.69,15.7,30400.0,13.5865,13.5952,13.5865,13.5952,30400.0
2006-05-26 11:50:00,15.7,15.72,15.69,15.72,10300.0,13.5952,13.6125,13.5865,13.6125,10300.0
2006-05-26 11:55:00,15.71,15.74,15.71,15.73,11700.0,13.6038,13.6298,13.6038,13.6211,11700.0
2006-05-26 12:00:00,15.73,15.73,15.72,15.72,15500.0,13.6211,13.6211,13.6125,13.6125,15500.0
2006-05-26 12:05:00,15.72,15.73,15.72,15.72,3100.0,13.6125,13.6211,13.6125,13.6125,3100.0
2006-05-26 12:10:00,15.72,15.73,15.71,15.72,7800.0,13.6125,13.6211,13.6038,13.6125,7800.0
2006-05-26 12:15:00,15.72,15.72,15.71,15.72,4300.0,13.6125,13.6125,13.6038,13.6125,4300.0
2006-05-26 12:20:00,15.72,15.73,15.72,15.73,8900.0,13.6125,13.6211,13.6125,13.6211,8900.0
2006-05-26 12:25:00,15.73,15.73,15.71,15.72,17700.0,13.6211,13.6211,13.6038,13.6125,17700.0
2006-05-26 12:30:00,15.72,15.72,15.71,15.71,9800.0,13.6125,13.6125,13.6038,13.6038,9800.0
2006-05-26 12:35:00,15.71,15.72,15.7,15.7,9700.0,13.6038,13.6125,13.5952,13.5952,9700.0
2006-05-26 12:40:00,15.7,15.71,15.7,15.71,10700.0,13.5952,13.6038,13.5952,13.6038,10700.0
2006-05-26 12:45:00,15.71,15.71,15.7,15.7,7300.0,13.6038,13.6038,13.5952,13.5952,7300.0
2006-05-26 12:50:00,15.71,15.72,15.7,15.72,7900.0,13.6038,13.6125,13.5952,13.6125,7900.0
2006-05-26 12:55:00,15.72,15.72,15.7,15.71,4700.0,13.6125,13.6125,13.5952,13.6038,4700.0
2006-05-26 13:00:00,15.7,15.71,15.7,15.7,37700.0,13.5952,13.6038,13.5952,13.5952,37700.0
2006-05-26 13:05:00,15.7,15.71,15.7,15.7,5700.0,13.5952,13.6038,13.5952,13.5952,5700.0
2006-05-26 13:10:00,15.7,15.71,15.7,15.7,5200.0,13.5952,13.6038,13.5952,13.5952,5200.0
2006-05-26 13:15:00,15.7,15.71,15.7,15.71,8200.0,13.5952,13.6038,13.5952,13.6038,8200.0
2006-05-26 13:20:00,15.7,15.73,15.7,15.72,13100.0,13.5952,13.6211,13.5952,13.6125,13100.0
2006-05-26 13:25:00,15.72,15.72,15.71,15.71,6100.0,13.6125,13.6125,13.6038,13.6038,6100.0
2006-05-26 13:30:00,15.71,15.72,15.71,15.72,3200.0,13.6038,13.6125,13.6038,13.6125,3200.0
2006-05-26 13:35:00,15.71,15.72,15.71,15.72,9400.0,13.6038,13.6125,13.6038,13.6125,9400.0
2006-05-26 13:40:00,15.72,15.73,15.71,15.72,5800.0,13.6125,13.6211,13.6038,13.6125,5800.0
2006-05-26 13:45:00,15.72,15.73,15.71,15.72,9900.0,13.6125,13.6211,13.6038,13.6125,9900.0
2006-05-26 13:50:00,15.73,15.73,15.71,15.72,19400.0,13.6211,13.6211,13.6038,13.6125,19400.0
2006-05-26 13:55:00,15.71,15.72,15.71,15.72,7000.0,13.6038,13.6125,13.6038,13.6125,7000.0
2006-05-26 14:00:00,15.71,15.72,15.71,15.72,5000.0,13.6038,13.6125,13.6038,13.6125,5000.0
2006-05-26 14:05:00,15.71,15.73,15.71,15.72,14400.0,13.6038,13.6211,13.6038,13.6125,14400.0
2006-05-26 14:10:00,15.71,15.72,15.71,15.72,12400.0,13.6038,13.6125,13.6038,13.6125,12400.0
2006-05-26 14:15:00,15.71,15.72,15.71,15.72,23800.0,13.6038,13.6125,13.6038,13.6125,23800.0
2006-05-26 14:20:00,15.72,15.72,15.71,15.72,9200.0,13.6125,13.6125,13.6038,13.6125,9200.0
2006-05-26 14:25:00,15.72,15.72,15.7,15.72,87400.0,13.6125,13.6125,13.5952,13.6125,87400.0
2006-05-26 14:30:00,15.72,15.73,15.72,15.73,10300.0,13.6125,13.6211,13.6125,13.6211,10300.0
2006-05-26 14:35:00,15.72,15.73,15.72,15.72,12400.0,13.6125,13.6211,13.6125,13.6125,12400.0
2006-05-26 14:40:00,15.72,15.73,15.71,15.71,13900.0,13.6125,13.6211,13.6038,13.6038,13900.0
2006-05-26 14:45:00,15.71,15.72,15.71,15.71,6600.0,13.6038,13.6125,13.6038,13.6038,6600.0
2006-05-26 14:50:00,15.71,15.71,15.7,15.71,9200.0,13.6038,13.6038,13.5952,13.6038,9200.0
2006-05-26 14:55:00,15.7,15.71,15.7,15.7,9500.0,13.5952,13.6038,13.5952,13.5952,9500.0
2006-05-26 15:00:00,15.7,15.72,15.7,15.7,65100.0,13.5952,13.6125,13.5952,13.5952,65100.0
2006-05-26 15:05:00,15.7,15.71,15.7,15.7,17700.0,13.5952,13.6038,13.5952,13.5952,17700.0
2006-05-26 15:10:00,15.7,15.71,15.7,15.71,35900.0,13.5952,13.6038,13.5952,13.6038,35900.0
2006-05-26 15:15:00,15.7,15.71,15.7,15.7,12600.0,13.5952,13.6038,13.5952,13.5952,12600.0
2006-05-26 15:20:00,15.7,15.71,15.7,15.71,18400.0,13.5952,13.6038,13.5952,13.6038,18400.0
2006-05-26 15:25:00,15.7,15.71,15.7,15.7,22100.0,13.5952,13.6038,13.5952,13.5952,22100.0
2006-05-26 15:30:00,15.71,15.72,15.7,15.71,19000.0,13.6038,13.6125,13.5952,13.6038,19000.0
2006-05-26 15:35:00,15.72,15.72,15.71,15.72,7100.0,13.6125,13.6125,13.6038,13.6125,7100.0
2006-05-26 15:40:00,15.72,15.73,15.71,15.73,34700.0,13.6125,13.6211,13.6038,13.6211,34700.0
2006-05-26 15:45:00,15.72,15.74,15.72,15.74,23800.0,13.6125,13.6298,13.6125,13.6298,23800.0
2006-05-26 15:50:00,15.74,15.76,15.73,15.76,100800.0,13.6298,13.6471,13.6211,13.6471,100800.0
2006-05-26 15:55:00,15.76,15.76,15.75,15.75,80200.0,13.6471,13.6471,13.6385,13.6385,80200.0
2006-05-30 09:30:00,15.55,15.56,15.5,15.5,90600.0,13.4653,13.4739,13.422,13.422,90600.0
2006-05-30 09:35:00,15.5,15.54,15.44,15.54,280400.0,13.422,13.4566,13.37,13.4566,280400.0
2006-05-30 09:40:00,15.54,15.62,15.5,15.51,31500.0,13.4566,13.5259,13.422,13.4306,31500.0
2006-05-30 09:45:00,15.5,15.52,15.48,15.52,37300.0,13.422,13.4393,13.4047,13.4393,37300.0
2006-05-30 09:50:00,15.52,15.55,15.5,15.52,41500.0,13.4393,13.4653,13.422,13.4393,41500.0
2006-05-30 09:55:00,15.53,15.64,15.52,15.63,31800.0,13.448,13.5432,13.4393,13.5346,31800.0
2006-05-30 10:00:00,15.63,15.64,15.6,15.61,15900.0,13.5346,13.5432,13.5086,13.5172,15900.0
2006-05-30 10:05:00,15.61,15.62,15.6,15.61,11500.0,13.5172,13.5259,13.5086,13.5172,11500.0
2006-05-30 10:10:00,15.6,15.6,15.6,15.6,10800.0,13.5086,13.5086,13.5086,13.5086,10800.0
2006-05-30 10:15:00,15.6,15.63,15.6,15.62,20300.0,13.5086,13.5346,13.5086,13.5259,20300.0
2006-05-30 10:20:00,15.62,15.64,15.62,15.63,19200.0,13.5259,13.5432,13.5259,13.5346,19200.0
2006-05-30 10:25:00,15.63,15.64,15.61,15.61,23000.0,13.5346,13.5432,13.5172,13.5172,23000.0
2006-05-30 10:30:00,15.61,15.62,15.6,15.6,14900.0,13.5172,13.5259,13.5086,13.5086,14900.0
2006-05-30 10:35:00,15.6,15.61,15.6,15.6,25000.0,13.5086,13.5172,13.5086,13.5086,25000.0
2006-05-30 10:40:00,15.6,15.61,15.6,15.61,36400.0,13.5086,13.5172,13.5086,13.5172,36400.0
2006-05-30 10:45:00,15.6,15.61,15.6,15.61,4400.0,13.5086,13.5172,13.5086,13.5172,4400.0
2006-05-30 10:50:00,15.6,15.61,15.6,15.61,9700.0,13.5086,13.5172,13.5086,13.5172,9700.0
2006-05-30 10:55:00,15.6,15.63,15.6,15.63,37100.0,13.5086,13.5346,13.5086,13.5346,37100.0
2006-05-30 11:00:00,15.62,15.64,15.62,15.63,29800.0,13.5259,13.5432,13.5259,13.5346,29800.0
2006-05-30 11:05:00,15.64,15.7,15.64,15.69,44300.0,13.5432,13.5952,13.5432,13.5865,44300.0
2006-05-30 11:10:00,15.7,15.7,15.65,15.65,24400.0,13.5952,13.5952,13.5519,13.5519,24400.0
2006-05-30 11:15:00,15.64,15.65,15.64,15.64,14600.0,13.5432,13.5519,13.5432,13.5432,14600.0
2006-05-30 11:20:00,15.63,15.66,15.63,15.65,72200.0,13.5346,13.5605,13.5346,13.5519,72200.0
2006-05-30 11:25:00,15.65,15.65,15.64,15.64,21300.0,13.5519,13.5519,13.5432,13.5432,21300.0
2006-05-30 11:30:00,15.65,15.65,15.64,15.64,17200.0,13.5519,13.5519,13.5432,13.5432,17200.0
2006-05-30 11:35:00,15.65,15.67,15.65,15.66,14500.0,13.5519,13.5692,13.5519,13.5605,14500.0
2006-05-30 11:40:00,15.66,15.68,15.66,15.67,34100.0,13.5605,13.5779,13.5605,13.5692,34100.0
2006-05-30 11:45:00,15.67,15.67,15.65,15.65,42400.0,13.5692,13.5692,13.5519,13.5519,42400.0
2006-05-30 11:50:00,15.64,15.66,15.64,15.64,58800.0,13.5432,13.5605,13.5432,13.5432,58800.0
2006-05-30 11:55:00,15.65,15.65,15.64,15.65,16200.0,13.5519,13.5519,13.5432,13.5519,16200.0
2006-05-30 12:00:00,15.64,15.65,15.64,15.64,11500.0,13.5432,13.5519,13.5432,13.5432,11500.0
2006-05-30 12:05:00,15.64,15.65,15.6,15.6,21700.0,13.5432,13.5519,13.5086,13.5086,21700.0
2006-05-30 12:10:00,15.6,15.64,15.6,15.64,48100.0,13.5086,13.5432,13.5086,13.5432,48100.0
2006-05-30 12:15:00,15.63,15.64,15.59,15.59,36000.0,13.5346,13.5432,13.4999,13.4999,36000.0
2006-05-30 12:20:00,15.58,15.61,15.58,15.61,75800.0,13.4913,13.5172,13.4913,13.5172,75800.0
2006-05-30 12:25:00,15.61,15.61,15.59,15.59,40800.0,13.5172,13.5172,13.4999,13.4999,40800.0
2006-05-30 12:30:00,15.6,15.65,15.6,15.65,115700.0,13.5086,13.5519,13.5086,13.5519,115700.0
2006-05-30 12:35:00,15.65,15.65,15.64,15.64,13000.0,13.5519,13.5519,13.5432,13.5432,13000.0
2006-05-30 12:40:00,15.65,15.67,15.65,15.66,11000.0,13.5519,13.5692,13.5519,13.5605,11000.0
2006-05-30 12:45:00,15.67,15.7,15.67,15.7,35000.0,13.5692,13.5952,13.5692,13.5952,35000.0
2006-05-30 12:50:00,15.7,15.7,15.68,15.68,18100.0,13.5952,13.5952,13.5779,13.5779,18100.0
2006-05-30 12:55:00,15.68,15.69,15.68,15.69,18600.0,13.5779,13.5865,13.5779,13.5865,18600.0
2006-05-30 13:00:00,15.69,15.69,15.68,15.69,19400.0,13.5865,13.5865,13.5779,13.5865,19400.0
2006-05-30 13:05:00,15.69,15.69,15.68,15.68,44700.0,13.5865,13.5865,13.5779,13.5779,44700.0
2006-05-30 13:10:00,15.69,15.69,15.68,15.68,15200.0,13.5865,13.5865,13.5779,13.5779,15200.0
2006-05-30 13:15:00,15.68,15.69,15.68,15.68,15200.0,13.5779,13.5865,13.5779,13.5779,15200.0
2006-05-30 13:20:00,15.69,15.69,15.66,15.66,56400.0,13.5865,13.5865,13.5605,13.5605,56400.0
2006-05-30 13:25:00,15.67,15.67,15.66,15.66,10500.0,13.5692,13.5692,13.5605,13.5605,10500.0
2006-05-30 13:30:00,15.66,15.67,15.66,15.66,26100.0,13.5605,13.5692,13.5605,13.5605,26100.0
2006-05-30 13:35:00,15.66,15.66,15.64,15.65,94800.0,13.5605,13.5605,13.5432,13.5519,94800.0
2006-05-30 13:40:00,15.64,15.65,15.64,15.65,37500.0,13.5432,13.5519,13.5432,13.5519,37500.0
2006-05-30 13:45:00,15.65,15.65,15.64,15.65,54300.0,13.5519,13.5519,13.5432,13.5519,54300.0
2006-05-30 13:50:00,15.65,15.65,15.64,15.65,6900.0,13.5519,13.5519,13.5432,13.5519,6900.0
2006-05-30 13:55:00,15.64,15.65,15.63,15.64,20000.0,13.5432,13.5519,13.5346,13.5432,20000.0
2006-05-30 14:00:00,15.64,15.64,15.63,15.63,11700.0,13.5432,13.5432,13.5346,13.5346,11700.0
2006-05-30 14:05:00,15.62,15.62,15.6,15.61,17700.0,13.5259,13.5259,13.5086,13.5172,17700.0
2006-05-30 14:10:00,15.61,15.63,15.61,15.63,40600.0,13.5172,13.5346,13.5172,13.5346,40600.0
2006-05-30 14:15:00,15.62,15.63,15.6,15.61,34800.0,13.5259,13.5346,13.5086,13.5172,34800.0
2006-05-30 14:20:00,15.61,15.62,15.6,15.6,93000.0,13.5172,13.5259,13.5086,13.5086,93000.0
2006-05-30 14:25:00,15.61,15.62,15.6,15.61,28900.0,13.5172,13.5259,13.5086,13.5172,28900.0
2006-05-30 14:30:00,15.62,15.63,15.61,15.63,28400.0,13.5259,13.5346,13.5172,13.5346,28400.0
2006-05-30 14:35:00,15.62,15.63,15.62,15.62,33500.0,13.5259,13.5346,13.5259,13.5259,33500.0
2006-05-30 14:40:00,15.63,15.63,15.62,15.63,19200.0,13.5346,13.5346,13.5259,13.5346,19200.0
2006-05-30 14:45:00,15.63,15.64,15.62,15.63,21000.0,13.5346,13.5432,13.5259,13.5346,21000.0
2006-05-30 14:50:00,15.63,15.63,15.61,15.61,22400.0,13.5346,13.5346,13.5172,13.5172,22400.0
2006-05-30 14:55:00,15.61,15.61,15.6,15.6,35700.0,13.5172,13.5172,13.5086,13.5086,35700.0
2006-05-30 15:00:00,15.6,15.61,15.58,15.58,46000.0,13.5086,13.5172,13.4913,13.4913,46000.0
2006-05-30 15:05:00,15.58,15.59,15.58,15.58,47800.0,13.4913,13.4999,13.4913,13.4913,47800.0
2006-05-30 15:10:00,15.58,15.59,15.58,15.59,59600.0,13.4913,13.4999,13.4913,13.4999,59600.0
2006-05-30 15:15:00,15.58,15.6,15.58,15.59,50100.0,13.4913,13.5086,13.4913,13.4999,50100.0
2006-05-30 15:20:00,15.59,15.6,15.59,15.59,29500.0,13.4999,13.5086,13.4999,13.4999,29500.0
2006-05-30 15:25:00,15.59,15.62,15.59,15.61,29700.0,13.4999,13.5259,13.4999,13.5172,29700.0
2006-05-30 15:30:00,15.61,15.63,15.61,15.61,52400.0,13.5172,13.5346,13.5172,13.5172,52400.0
2006-05-30 15:35:00,15.61,15.62,15.61,15.62,49500.0,13.5172,13.5259,13.5172,13.5259,49500.0
2006-05-30 15:40:00,15.61,15.62,15.61,15.62,67100.0,13.5172,13.5259,13.5172,13.5259,67100.0
2006-05-30 15:45:00,15.62,15.65,15.61,15.64,53700.0,13.5259,13.5519,13.5172,13.5432,53700.0
2006-05-30 15:50:00,15.64,15.65,15.64,15.64,57300.0,13.5432,13.5519,13.5432,13.5432,57300.0
2006-05-30 15:55:00,15.64,15.65,15.62,15.63,54000.0,13.5432,13.5519,13.5259,13.5346,54000.0
2006-05-31 09:30:00,15.7,15.84,15.69,15.82,46100.0,13.5952,13.7164,13.5865,13.6991,46100.0
2006-05-31 09:35:00,15.82,15.82,15.76,15.76,13700.0,13.6991,13.6991,13.6471,13.6471,13700.0
2006-05-31 09:40:00,15.77,15.82,15.76,15.82,21200.0,13.6558,13.6991,13.6471,13.6991,21200.0
2006-05-31 09:45:00,15.82,15.85,15.82,15.84,34600.0,13.6991,13.7251,13.6991,13.7164,34600.0
2006-05-31 09:50:00,15.82,15.85,15.82,15.82,25200.0,13.6991,13.7251,13.6991,13.6991,25200.0
2006-05-31 09:55:00,15.83,15.83,15.78,15.8,23700.0,13.7077,13.7077,13.6644,13.6818,23700.0
2006-05-31 10:00:00,15.8,15.8,15.79,15.79,13500.0,13.6818,13.6818,13.6731,13.6731,13500.0
2006-05-31 10:05:00,15.79,15.81,15.79,15.81,40900.0,13.6731,13.6904,13.6731,13.6904,40900.0
2006-05-31 10:10:00,15.81,15.81,15.79,15.8,23800.0,13.6904,13.6904,13.6731,13.6818,23800.0
2006-05-31 10:15:00,15.8,15.82,15.8,15.8,38400.0,13.6818,13.6991,13.6818,13.6818,38400.0
2006-05-31 10:20:00,15.81,15.81,15.8,15.81,23700.0,13.6904,13.6904,13.6818,13.6904,23700.0
2006-05-31 10:25:00,15.81,15.82,15.81,15.82,18900.0,13.6904,13.6991,13.6904,13.6991,18900.0
2006-05-31 10:30:00,15.82,15.88,15.82,15.88,26300.0,13.6991,13.751,13.6991,13.751,26300.0
2006-05-31 10:35:00,15.87,15.88,15.84,15.86,27800.0,13.7424,13.751,13.7164,13.7337,27800.0
2006-05-31 10:40:00,15.85,15.86,15.85,15.86,19900.0,13.7251,13.7337,13.7251,13.7337,19900.0
2006-05-31 10:45:00,15.86,15.86,15.85,15.86,25500.0,13.7337,13.7337,13.7251,13.7337,25500.0
2006-05-31 10:50:00,15.86,15.86,15.85,15.86,24500.0,13.7337,13.7337,13.7251,13.7337,24500.0
2006-05-31 10:55:00,15.86,15.86,15.85,15.85,44900.0,13.7337,13.7337,13.7251,13.7251,44900.0
2006-05-31 11:00:00,15.85,15.86,15.85,15.86,17900.0,13.7251,13.7337,13.7251,13.7337,17900.0
2006-05-31 11:05:00,15.85,15.87,15.85,15.87,70800.0,13.7251,13.7424,13.7251,13.7424,70800.0
2006-05-31 11:10:00,15.87,15.88,15.87,15.87,18600.0,13.7424,13.751,13.7424,13.7424,18600.0
2006-05-31 11:15:00,15.87,15.9,15.87,15.89,63000.0,13.7424,13.7684,13.7424,13.7597,63000.0
2006-05-31 11:20:00,15.89,15.92,15.89,15.91,63300.0,13.7597,13.7857,13.7597,13.777,63300.0
2006-05-31 11:25:00,15.92,15.92,15.9,15.91,14600.0,13.7857,13.7857,13.7684,13.777,14600.0
2006-05-31 11:30:00,15.9,15.91,15.89,15.9,89000.0,13.7684,13.777,13.7597,13.7684,89000.0
2006-05-31 11:35:00,15.91,15.91,15.89,15.91,60000.0,13.777,13.777,13.7597,13.777,60000.0
2006-05-31 11:40:00,15.91,15.91,15.9,15.91,18800.0,13.777,13.777,13.7684,13.777,18800.0
2006-05-31 11:45:00,15.91,15.91,15.9,15.91,6000.0,13.777,13.777,13.7684,13.777,6000.0
2006-05-31 11:50:00,15.91,15.91,15.9,15.91,7600.0,13.777,13.777,13.7684,13.777,7600.0
2006-05-31 11:55:00,15.9,15.93,15.9,15.93,50600.0,13.7684,13.7943,13.7684,13.7943,50600.0
2006-05-31 12:00:00,15.93,15.93,15.93,15.93,8000.0,13.7943,13.7943,13.7943,13.7943,8000.0
2006-05-31 12:05:00,15.93,15.94,15.93,15.94,13300.0,13.7943,13.803,13.7943,13.803,13300.0
2006-05-31 12:10:00,15.94,15.94,15.93,15.94,15400.0,13.803,13.803,13.7943,13.803,15400.0
2006-05-31 12:15:00,15.93,15.98,15.93,15.97,50700.0,13.7943,13.8376,13.7943,13.829,50700.0
2006-05-31 12:20:00,15.97,15.98,15.97,15.98,12600.0,13.829,13.8376,13.829,13.8376,12600.0
2006-05-31 12:25:00,15.97,15.98,15.97,15.97,37800.0,13.829,13.8376,13.829,13.829,37800.0
2006-05-31 12:30:00,15.98,15.98,15.95,15.96,13800.0,13.8376,13.8376,13.8117,13.8203,13800.0
2006-05-31 12:35:00,15.96,15.97,15.96,15.96,6000.0,13.8203,13.829,13.8203,13.8203,6000.0
2006-05-31 12:40:00,15.96,15.97,15.96,15.97,31400.0,13.8203,13.829,13.8203,13.829,31400.0
2006-05-31 12:45:00,15.97,15.98,15.96,15.97,27500.0,13.829,13.8376,13.8203,13.829,27500.0
2006-05-31 12:50:00,15.98,15.98,15.97,15.98,6600.0,13.8376,13.8376,13.829,13.8376,6600.0
2006-05-31 12:55:00,15.97,15.98,15.97,15.98,5500.0,13.829,13.8376,13.829,13.8376,5500.0
2006-05-31 13:00:00,15.98,15.99,15.98,15.99,39100.0,13.8376,13.8463,13.8376,13.8463,39100.0
2006-05-31 13:05:00,15.99,15.99,15.98,15.99,26900.0,13.8463,13.8463,13.8376,13.8463,26900.0
2006-05-31 13:10:00,15.98,15.99,15.98,15.99,14800.0,13.8376,13.8463,13.8376,13.8463,14800.0
2006-05-31 13:15:00,15.99,15.99,15.98,15.99,8200.0,13.8463,13.8463,13.8376,13.8463,8200.0
2006-05-31 13:20:00,15.98,16.01,15.98,16.01,56600.0,13.8376,13.8636,13.8376,13.8636,56600.0
2006-05-31 13:25:00,16.0,16.01,15.99,16.01,35400.0,13.8549,13.8636,13.8463,13.8636,35400.0
2006-05-31 13:30:00,16.01,16.01,16.0,16.01,33600.0,13.8636,13.8636,13.8549,13.8636,33600.0
2006-05-31 13:35:00,16.01,16.01,16.0,16.0,20000.0,13.8636,13.8636,13.8549,13.8549,20000.0
2006-05-31 13:40:00,16.0,16.01,16.0,16.01,8100.0,13.8549,13.8636,13.8549,13.8636,8100.0
2006-05-31 13:45:00,16.01,16.01,16.0,16.01,8000.0,13.8636,13.8636,13.8549,13.8636,8000.0
2006-05-31 13:50:00,16.01,16.01,16.0,16.01,6000.0,13.8636,13.8636,13.8549,13.8636,6000.0
2006-05-31 13:55:00,16.0,16.01,16.0,16.0,40000.0,13.8549,13.8636,13.8549,13.8549,40000.0
2006-05-31 14:00:00,16.01,16.01,16.0,16.01,90200.0,13.8636,13.8636,13.8549,13.8636,90200.0
2006-05-31 14:05:00,16.01,16.01,16.0,16.01,20400.0,13.8636,13.8636,13.8549,13.8636,20400.0
2006-05-31 14:10:00,16.01,16.02,16.0,16.01,103200.0,13.8636,13.8723,13.8549,13.8636,103200.0
2006-05-31 14:15:00,16.0,16.0,15.99,15.99,58400.0,13.8549,13.8549,13.8463,13.8463,58400.0
2006-05-31 14:20:00,16.0,16.0,15.99,16.0,62500.0,13.8549,13.8549,13.8463,13.8549,62500.0
2006-05-31 14:25:00,15.99,16.04,15.99,16.03,56600.0,13.8463,13.8896,13.8463,13.8809,56600.0
2006-05-31 14:30:00,16.02,16.05,16.02,16.05,52600.0,13.8723,13.8982,13.8723,13.8982,52600.0
2006-05-31 14:35:00,16.05,16.05,16.03,16.04,26500.0,13.8982,13.8982,13.8809,13.8896,26500.0
2006-05-31 14:40:00,16.03,16.04,16.01,16.02,27500.0,13.8809,13.8896,13.8636,13.8723,27500.0
2006-05-31 14:45:00,16.02,16.02,16.01,16.02,22900.0,13.8723,13.8723,13.8636,13.8723,22900.0
2006-05-31 14:50:00,16.01,16.02,16.0,16.01,48300.0,13.8636,13.8723,13.8549,13.8636,48300.0
2006-05-31 14:55:00,16.0,16.01,16.0,16.01,23500.0,13.8549,13.8636,13.8549,13.8636,23500.0
2006-05-31 15:00:00,16.01,16.01,16.0,16.01,37100.0,13.8636,13.8636,13.8549,13.8636,37100.0
2006-05-31 15:05:00,16.01,16.02,15.99,16.01,44600.0,13.8636,13.8723,13.8463,13.8636,44600.0
2006-05-31 15:10:00,16.01,16.02,16.0,16.01,44700.0,13.8636,13.8723,13.8549,13.8636,44700.0
2006-05-31 15:15:00,16.01,16.02,16.0,16.01,53000.0,13.8636,13.8723,13.8549,13.8636,53000.0
2006-05-31 15:20:00,16.02,16.06,16.01,16.06,81500.0,13.8723,13.9069,13.8636,13.9069,81500.0
2006-05-31 15:25:00,16.06,16.07,16.04,16.04,78500.0,13.9069,13.9156,13.8896,13.8896,78500.0
2006-05-31 15:30:00,16.03,16.04,16.03,16.04,50900.0,13.8809,13.8896,13.8809,13.8896,50900.0
2006-05-31 15:35:00,16.04,16.05,16.03,16.04,83900.0,13.8896,13.8982,13.8809,13.8896,83900.0
2006-05-31 15:40:00,16.03,16.09,16.03,16.09,96600.0,13.8809,13.9329,13.8809,13.9329,96600.0
2006-05-31 15:45:00,16.09,16.09,16.08,16.08,68400.0,13.9329,13.9329,13.9242,13.9242,68400.0
2006-05-31 15:50:00,16.08,16.09,16.05,16.08,147100.0,13.9242,13.9329,13.8982,13.9242,147100.0
2006-05-31 15:55:00,16.07,16.1,16.07,16.1,215400.0,13.9156,13.9415,13.9156,13.9415,215400.0
2006-06-01 09:30:00,16.14,16.14,16.03,16.04,48200.0,13.9762,13.9762,13.8809,13.8896,48200.0
2006-06-01 09:35:00,16.03,16.08,16.03,16.08,236100.0,13.8809,13.9242,13.8809,13.9242,236100.0
2006-06-01 09:40:00,16.06,16.06,16.0,16.03,42900.0,13.9069,13.9069,13.8549,13.8809,42900.0
2006-06-01 09:45:00,16.02,16.14,16.02,16.13,31800.0,13.8723,13.9762,13.8723,13.9675,31800.0
2006-06-01 09:50:00,16.14,16.15,16.14,16.15,32700.0,13.9762,13.9848,13.9762,13.9848,32700.0
2006-06-01 09:55:00,16.15,16.15,16.12,16.13,5800.0,13.9848,13.9848,13.9589,13.9675,5800.0
2006-06-01 10:00:00,16.14,16.14,16.13,16.13,29100.0,13.9762,13.9762,13.9675,13.9675,29100.0
2006-06-01 10:05:00,16.14,16.14,16.13,16.13,11000.0,13.9762,13.9762,13.9675,13.9675,11000.0
2006-06-01 10:10:00,16.14,16.15,16.13,16.15,46900.0,13.9762,13.9848,13.9675,13.9848,46900.0
2006-06-01 10:15:00,16.15,16.16,16.14,16.15,22700.0,13.9848,13.9935,13.9762,13.9848,22700.0
2006-06-01 10:20:00,16.15,16.17,16.14,16.17,28300.0,13.9848,14.0022,13.9762,14.0022,28300.0
2006-06-01 10:25:00,16.17,16.18,16.16,16.18,21600.0,14.0022,14.0108,13.9935,14.0108,21600.0
2006-06-01 10:30:00,16.18,16.18,16.17,16.17,47700.0,14.0108,14.0108,14.0022,14.0022,47700.0
2006-06-01 10:35:00,16.18,16.18,16.15,16.15,31800.0,14.0108,14.0108,13.9848,13.9848,31800.0
2006-06-01 10:40:00,16.15,16.16,16.13,16.13,32800.0,13.9848,13.9935,13.9675,13.9675,32800.0
2006-06-01 10:45:00,16.13,16.13,16.06,16.08,56100.0,13.9675,13.9675,13.9069,13.9242,56100.0
2006-06-01 10:50:00,16.07,16.07,16.01,16.01,56900.0,13.9156,13.9156,13.8636,13.8636,56900.0
2006-06-01 10:55:00,16.01,16.01,15.99,15.99,56300.0,13.8636,13.8636,13.8463,13.8463,56300.0
2006-06-01 11:00:00,15.99,16.02,15.98,16.0,72100.0,13.8463,13.8723,13.8376,13.8549,72100.0
2006-06-01 11:05:00,16.01,16.03,16.0,16.03,47200.0,13.8636,13.8809,13.8549,13.8809,47200.0
2006-06-01 11:10:00,16.02,16.04,16.01,16.04,35600.0,13.8723,13.8896,13.8636,13.8896,35600.0
2006-06-01 11:15:00,16.03,16.04,16.0,16.0,35700.0,13.8809,13.8896,13.8549,13.8549,35700.0
2006-06-01 11:20:00,16.0,16.0,15.96,15.96,38400.0,13.8549,13.8549,13.8203,13.8203,38400.0
2006-06-01 11:25:00,15.96,15.97,15.93,15.93,31100.0,13.8203,13.829,13.7943,13.7943,31100.0
2006-06-01 11:30:00,15.93,15.96,15.93,15.96,34300.0,13.7943,13.8203,13.7943,13.8203,34300.0
2006-06-01 11:35:00,15.96,15.97,15.95,15.96,29100.0,13.8203,13.829,13.8117,13.8203,29100.0
2006-06-01 11:40:00,15.95,15.96,15.93,15.95,41800.0,13.8117,13.8203,13.7943,13.8117,41800.0
2006-06-01 11:45:00,15.95,15.98,15.95,15.98,46000.0,13.8117,13.8376,13.8117,13.8376,46000.0
2006-06-01 11:50:00,15.98,15.99,15.97,15.99,37400.0,13.8376,13.8463,13.829,13.8463,37400.0
2006-06-01 11:55:00,15.99,16.01,15.98,16.01,56300.0,13.8463,13.8636,13.8376,13.8636,56300.0
2006-06-01 12:00:00,16.01,16.01,15.98,15.99,32000.0,13.8636,13.8636,13.8376,13.8463,32000.0
2006-06-01 12:05:00,15.99,15.99,15.98,15.98,26800.0,13.8463,13.8463,13.8376,13.8376,26800.0
2006-06-01 12:10:00,15.98,15.98,15.98,15.98,21200.0,13.8376,13.8376,13.8376,13.8376,21200.0
2006-06-01 12:15:00,15.98,15.99,15.98,15.98,23800.0,13.8376,13.8463,13.8376,13.8376,23800.0
2006-06-01 12:20:00,15.98,15.99,15.97,15.98,25700.0,13.8376,13.8463,13.829,13.8376,25700.0
2006-06-01 12:25:00,15.97,15.98,15.97,15.97,31200.0,13.829,13.8376,13.829,13.829,31200.0
2006-06-01 12:30:00,15.97,15.97,15.95,15.95,79100.0,13.829,13.829,13.8117,13.8117,79100.0
2006-06-01 12:35:00,15.95,15.96,15.94,15.95,39100.0,13.8117,13.8203,13.803,13.8117,39100.0
2006-06-01 12:40:00,15.94,15.95,15.92,15.93,37900.0,13.803,13.8117,13.7857,13.7943,37900.0
2006-06-01 12:45:00,15.92,15.92,15.9,15.9,34800.0,13.7857,13.7857,13.7684,13.7684,34800.0
2006-06-01 12:50:00,15.9,15.93,15.9,15.91,37100.0,13.7684,13.7943,13.7684,13.777,37100.0
2006-06-01 12:55:00,15.91,15.92,15.9,15.91,29300.0,13.777,13.7857,13.7684,13.777,29300.0
2006-06-01 13:00:00,15.91,15.92,15.91,15.91,36400.0,13.777,13.7857,13.777,13.777,36400.0
2006-06-01 13:05:00,15.91,15.92,15.91,15.91,23600.0,13.777,13.7857,13.777,13.777,23600.0
2006-06-01 13:10:00,15.91,15.92,15.9,15.9,32300.0,13.777,13.7857,13.7684,13.7684,32300.0
2006-06-01 13:15:00,15.9,15.92,15.9,15.9,26800.0,13.7684,13.7857,13.7684,13.7684,26800.0
2006-06-01 13:20:00,15.9,15.92,15.9,15.91,154500.0,13.7684,13.7857,13.7684,13.777,154500.0
2006-06-01 13:25:00,15.91,15.91,15.9,15.9,34800.0,13.777,13.777,13.7684,13.7684,34800.0
2006-06-01 13:30:00,15.89,15.9,15.86,15.87,47800.0,13.7597,13.7684,13.7337,13.7424,47800.0
2006-06-01 13:35:00,15.86,15.86,15.83,15.84,78800.0,13.7337,13.7337,13.7077,13.7164,78800.0
2006-06-01 13:40:00,15.85,15.87,15.85,15.86,82500.0,13.7251,13.7424,13.7251,13.7337,82500.0
2006-06-01 13:45:00,15.86,15.88,15.86,15.87,86500.0,13.7337,13.751,13.7337,13.7424,86500.0
2006-06-01 13:50:00,15.87,15.87,15.85,15.85,72300.0,13.7424,13.7424,13.7251,13.7251,72300.0
2006-06-01 13:55:00,15.85,15.9,15.85,15.89,44300.0,13.7251,13.7684,13.7251,13.7597,44300.0
2006-06-01 14:00:00,15.9,15.9,15.88,15.89,29900.0,13.7684,13.7684,13.751,13.7597,29900.0
2006-06-01 14:05:00,15.89,15.93,15.88,15.93,42700.0,13.7597,13.7943,13.751,13.7943,42700.0
2006-06-01 14:10:00,15.92,15.93,15.9,15.9,36600.0,13.7857,13.7943,13.7684,13.7684,36600.0
2006-06-01 14:15:00,15.9,15.94,15.9,15.93,45100.0,13.7684,13.803,13.7684,13.7943,45100.0
2006-06-01 14:20:00,15.93,15.95,15.92,15.92,44400.0,13.7943,13.8117,13.7857,13.7857,44400.0
2006-06-01 14:25:00,15.92,15.93,15.92,15.93,30100.0,13.7857,13.7943,13.7857,13.7943,30100.0
2006-06-01 14:30:00,15.92,15.93,15.92,15.92,39200.0,13.7857,13.7943,13.7857,13.7857,39200.0
2006-06-01 14:35:00,15.93,15.93,15.92,15.92,30100.0,13.7943,13.7943,13.7857,13.7857,30100.0
2006-06-01 14:40:00,15.92,15.93,15.92,15.92,62700.0,13.7857,13.7943,13.7857,13.7857,62700.0
2006-06-01 14:45:00,15.92,15.92,15.89,15.9,47700.0,13.7857,13.7857,13.7597,13.7684,47700.0
2006-06-01 14:50:00,15.9,15.9,15.86,15.87,47800.0,13.7684,13.7684,13.7337,13.7424,47800.0
2006-06-01 14:55:00,15.87,15.88,15.85,15.86,55600.0,13.7424,13.751,13.7251,13.7337,55600.0
2006-06-01 15:00:00,15.86,15.87,15.85,15.85,55500.0,13.7337,13.7424,13.7251,13.7251,55500.0
2006-06-01 15:05:00,15.85,15.86,15.85,15.86,63200.0,13.7251,13.7337,13.7251,13.7337,63200.0
2006-06-01 15:10:00,15.85,15.86,15.85,15.86,64200.0,13.7251,13.7337,13.7251,13.7337,64200.0
2006-06-01 15:15:00,15.86,15.86,15.85,15.85,97100.0,13.7337,13.7337,13.7251,13.7251,97100.0
2006-06-01 15:20:00,15.86,15.86,15.85,15.86,94100.0,13.7337,13.7337,13.7251,13.7337,94100.0
2006-06-01 15:25:00,15.86,15.88,15.85,15.87,64900.0,13.7337,13.751,13.7251,13.7424,64900.0
2006-06-01 15:30:00,15.87,15.87,15.86,15.86,86900.0,13.7424,13.7424,13.7337,13.7337,86900.0
2006-06-01 15:35:00,15.87,15.89,15.86,15.88,100400.0,13.7424,13.7597,13.7337,13.751,100400.0
2006-06-01 15:40:00,15.89,15.96,15.88,15.96,124000.0,13.7597,13.8203,13.751,13.8203,124000.0
2006-06-01 15:45:00,15.96,15.96,15.91,15.91,90900.0,13.8203,13.8203,13.777,13.777,90900.0
2006-06-01 15:50:00,15.91,15.92,15.87,15.87,122100.0,13.777,13.7857,13.7424,13.7424,122100.0
2006-06-01 15:55:00,15.88,15.91,15.87,15.88,387200.0,13.751,13.777,13.7424,13.751,387200.0
2006-06-02 09:30:00,15.87,15.88,15.81,15.81,68500.0,13.7424,13.751,13.6904,13.6904,68500.0
2006-06-02 09:35:00,15.81,15.84,15.76,15.76,64500.0,13.6904,13.7164,13.6471,13.6471,64500.0
2006-06-02 09:40:00,15.77,15.78,15.69,15.69,53000.0,13.6558,13.6644,13.5865,13.5865,53000.0
2006-06-02 09:45:00,15.7,15.72,15.69,15.71,56700.0,13.5952,13.6125,13.5865,13.6038,56700.0
2006-06-02 09:50:00,15.71,15.76,15.71,15.76,50300.0,13.6038,13.6471,13.6038,13.6471,50300.0
2006-06-02 09:55:00,15.76,15.76,15.74,15.75,53900.0,13.6471,13.6471,13.6298,13.6385,53900.0
2006-06-02 10:00:00,15.76,15.77,15.75,15.76,40500.0,13.6471,13.6558,13.6385,13.6471,40500.0
2006-06-02 10:05:00,15.77,15.78,15.76,15.78,30900.0,13.6558,13.6644,13.6471,13.6644,30900.0
2006-06-02 10:10:00,15.78,15.79,15.77,15.77,36800.0,13.6644,13.6731,13.6558,13.6558,36800.0
2006-06-02 10:15:00,15.77,15.77,15.74,15.74,44300.0,13.6558,13.6558,13.6298,13.6298,44300.0
2006-06-02 10:20:00,15.74,15.75,15.71,15.71,57400.0,13.6298,13.6385,13.6038,13.6038,57400.0
2006-06-02 10:25:00,15.71,15.72,15.71,15.72,17600.0,13.6038,13.6125,13.6038,13.6125,17600.0
2006-06-02 10:30:00,15.71,15.73,15.71,15.73,27600.0,13.6038,13.6211,13.6038,13.6211,27600.0
2006-06-02 10:35:00,15.73,15.73,15.71,15.71,14800.0,13.6211,13.6211,13.6038,13.6038,14800.0
2006-06-02 10:40:00,15.71,15.72,15.69,15.69,68700.0,13.6038,13.6125,13.5865,13.5865,68700.0
2006-06-02 10:45:00,15.69,15.7,15.68,15.68,43300.0,13.5865,13.5952,13.5779,13.5779,43300.0
2006-06-02 10:50:00,15.69,15.7,15.68,15.7,26200.0,13.5865,13.5952,13.5779,13.5952,26200.0
2006-06-02 10:55:00,15.7,15.71,15.69,15.69,42900.0,13.5952,13.6038,13.5865,13.5865,42900.0
2006-06-02 11:00:00,15.69,15.71,15.68,15.7,37500.0,13.5865,13.6038,13.5779,13.5952,37500.0
2006-06-02 11:05:00,15.71,15.71,15.65,15.65,38600.0,13.6038,13.6038,13.5519,13.5519,38600.0
2006-06-02 11:10:00,15.65,15.66,15.65,15.66,20300.0,13.5519,13.5605,13.5519,13.5605,20300.0
2006-06-02 11:15:00,15.65,15.67,15.64,15.64,84600.0,13.5519,13.5692,13.5432,13.5432,84600.0
2006-06-02 11:20:00,15.65,15.67,15.64,15.66,39600.0,13.5519,13.5692,13.5432,13.5605,39600.0
2006-06-02 11:25:00,15.66,15.66,15.65,15.65,16800.0,13.5605,13.5605,13.5519,13.5519,16800.0
2006-06-02 11:30:00,15.65,15.67,15.65,15.66,35600.0,13.5519,13.5692,13.5519,13.5605,35600.0
2006-06-02 11:35:00,15.66,15.66,15.61,15.62,67000.0,13.5605,13.5605,13.5172,13.5259,67000.0
2006-06-02 11:40:00,15.62,15.63,15.59,15.59,70000.0,13.5259,13.5346,13.4999,13.4999,70000.0
2006-06-02 11:45:00,15.59,15.59,15.51,15.56,137200.0,13.4999,13.4999,13.4306,13.4739,137200.0
2006-06-02 11:50:00,15.56,15.56,15.55,15.56,16300.0,13.4739,13.4739,13.4653,13.4739,16300.0
2006-06-02 11:55:00,15.56,15.57,15.55,15.55,34300.0,13.4739,13.4826,13.4653,13.4653,34300.0
2006-06-02 12:00:00,15.55,15.57,15.55,15.56,39300.0,13.4653,13.4826,13.4653,13.4739,39300.0
2006-06-02 12:05:00,15.56,15.57,15.55,15.57,29600.0,13.4739,13.4826,13.4653,13.4826,29600.0
2006-06-02 12:10:00,15.57,15.58,15.56,15.58,23600.0,13.4826,13.4913,13.4739,13.4913,23600.0
2006-06-02 12:15:00,15.57,15.6,15.57,15.6,16200.0,13.4826,13.5086,13.4826,13.5086,16200.0
2006-06-02 12:20:00,15.6,15.63,15.6,15.62,31500.0,13.5086,13.5346,13.5086,13.5259,31500.0
2006-06-02 12:25:00,15.62,15.63,15.6,15.6,46900.0,13.5259,13.5346,13.5086,13.5086,46900.0
2006-06-02 12:30:00,15.59,15.6,15.58,15.6,39800.0,13.4999,13.5086,13.4913,13.5086,39800.0
2006-06-02 12:35:00,15.6,15.62,15.59,15.62,27000.0,13.5086,13.5259,13.4999,13.5259,27000.0
2006-06-02 12:40:00,15.62,15.63,15.61,15.63,66100.0,13.5259,13.5346,13.5172,13.5346,66100.0
2006-06-02 12:45:00,15.64,15.66,15.64,15.66,12600.0,13.5432,13.5605,13.5432,13.5605,12600.0
2006-06-02 12:50:00,15.66,15.67,15.66,15.67,26300.0,13.5605,13.5692,13.5605,13.5692,26300.0
2006-06-02 12:55:00,15.67,15.68,15.67,15.68,10800.0,13.5692,13.5779,13.5692,13.5779,10800.0
2006-06-02 13:00:00,15.68,15.7,15.68,15.69,18000.0,13.5779,13.5952,13.5779,13.5865,18000.0
2006-06-02 13:05:00,15.69,15.7,15.69,15.7,9300.0,13.5865,13.5952,13.5865,13.5952,9300.0
2006-06-02 13:10:00,15.7,15.7,15.67,15.69,34100.0,13.5952,13.5952,13.5692,13.5865,34100.0
2006-06-02 13:15:00,15.7,15.7,15.69,15.7,9100.0,13.5952,13.5952,13.5865,13.5952,9100.0
2006-06-02 13:20:00,15.7,15.7,15.69,15.7,12900.0,13.5952,13.5952,13.5865,13.5952,12900.0
2006-06-02 13:25:00,15.69,15.74,15.69,15.73,30200.0,13.5865,13.6298,13.5865,13.6211,30200.0
2006-06-02 13:30:00,15.73,15.74,15.72,15.74,10600.0,13.6211,13.6298,13.6125,13.6298,10600.0
2006-06-02 13:35:00,15.74,15.75,15.73,15.75,17000.0,13.6298,13.6385,13.6211,13.6385,17000.0
2006-06-02 13:40:00,15.74,15.75,15.74,15.75,27600.0,13.6298,13.6385,13.6298,13.6385,27600.0
2006-06-02 13:45:00,15.74,15.75,15.73,15.74,6400.0,13.6298,13.6385,13.6211,13.6298,6400.0
2006-06-02 13:50:00,15.73,15.74,15.73,15.73,11600.0,13.6211,13.6298,13.6211,13.6211,11600.0
2006-06-02 13:55:00,15.74,15.74,15.73,15.74,12000.0,13.6298,13.6298,13.6211,13.6298,12000.0
2006-06-02 14:00:00,15.74,15.74,15.73,15.74,12000.0,13.6298,13.6298,13.6211,13.6298,12000.0
2006-06-02 14:05:00,15.73,15.74,15.73,15.73,15800.0,13.6211,13.6298,13.6211,13.6211,15800.0
2006-06-02 14:10:00,15.74,15.74,15.73,15.74,7100.0,13.6298,13.6298,13.6211,13.6298,7100.0
2006-06-02 14:15:00,15.73,15.74,15.73,15.74,10400.0,13.6211,13.6298,13.6211,13.6298,10400.0
2006-06-02 14:20:00,15.74,15.75,15.73,15.74,25700.0,13.6298,13.6385,13.6211,13.6298,25700.0
2006-06-02 14:25:00,15.74,15.76,15.74,15.76,19300.0,13.6298,13.6471,13.6298,13.6471,19300.0
2006-06-02 14:30:00,15.76,15.77,15.75,15.77,20300.0,13.6471,13.6558,13.6385,13.6558,20300.0
2006-06-02 14:35:00,15.77,15.78,15.76,15.78,20400.0,13.6558,13.6644,13.6471,13.6644,20400.0
2006-06-02 14:40:00,15.78,15.8,15.77,15.8,31400.0,13.6644,13.6818,13.6558,13.6818,31400.0
2006-06-02 14:45:00,15.8,15.82,15.8,15.81,15900.0,13.6818,13.6991,13.6818,13.6904,15900.0
2006-06-02 14:50:00,15.81,15.82,15.8,15.81,17300.0,13.6904,13.6991,13.6818,13.6904,17300.0
2006-06-02 14:55:00,15.81,15.82,15.8,15.82,19100.0,13.6904,13.6991,13.6818,13.6991,19100.0
2006-06-02 15:00:00,15.82,15.83,15.81,15.83,26900.0,13.6991,13.7077,13.6904,13.7077,26900.0
2006-06-02 15:05:00,15.82,15.83,15.81,15.82,21700.0,13.6991,13.7077,13.6904,13.6991,21700.0
2006-06-02 15:10:00,15.82,15.83,15.81,15.83,16200.0,13.6991,13.7077,13.6904,13.7077,16200.0
2006-06-02 15:15:00,15.83,15.84,15.82,15.84,25600.0,13.7077,13.7164,13.6991,13.7164,25600.0
2006-06-02 15:20:00,15.84,15.85,15.84,15.84,16400.0,13.7164,13.7251,13.7164,13.7164,16400.0
2006-06-02 15:25:00,15.85,15.85,15.83,15.83,56800.0,13.7251,13.7251,13.7077,13.7077,56800.0
2006-06-02 15:30:00,15.83,15.84,15.83,15.84,18200.0,13.7077,13.7164,13.7077,13.7164,18200.0
2006-06-02 15:35:00,15.84,15.84,15.83,15.84,31100.0,13.7164,13.7164,13.7077,13.7164,31100.0
2006-06-02 15:40:00,15.84,15.84,15.83,15.83,39200.0,13.7164,13.7164,13.7077,13.7077,39200.0
2006-06-02 15:45:00,15.83,15.84,15.83,15.84,50000.0,13.7077,13.7164,13.7077,13.7164,50000.0
2006-06-02 15:50:00,15.84,15.84,15.83,15.84,55500.0,13.7164,13.7164,13.7077,13.7164,55500.0
2006-06-02 15:55:00,15.84,15.84,15.81,15.81,81700.0,13.7164,13.7164,13.6904,13.6904,81700.0
2006-06-05 09:30:00,15.79,15.8,15.65,15.65,52000.0,13.6731,13.6818,13.5519,13.5519,52000.0
2006-06-05 09:35:00,15.65,15.72,15.62,15.72,41200.0,13.5519,13.6125,13.5259,13.6125,41200.0
2006-06-05 09:40:00,15.7,15.72,15.65,15.71,39300.0,13.5952,13.6125,13.5519,13.6038,39300.0
2006-06-05 09:45:00,15.69,15.7,15.67,15.68,21300.0,13.5865,13.5952,13.5692,13.5779,21300.0
2006-06-05 09:50:00,15.69,15.69,15.67,15.67,14500.0,13.5865,13.5865,13.5692,13.5692,14500.0
2006-06-05 09:55:00,15.67,15.7,15.67,15.69,27700.0,13.5692,13.5952,13.5692,13.5865,27700.0
2006-06-05 10:00:00,15.69,15.7,15.68,15.7,40100.0,13.5865,13.5952,13.5779,13.5952,40100.0
2006-06-05 10:05:00,15.7,15.71,15.69,15.69,12300.0,13.5952,13.6038,13.5865,13.5865,12300.0
2006-06-05 10:10:00,15.7,15.71,15.69,15.7,8600.0,13.5952,13.6038,13.5865,13.5952,8600.0
2006-06-05 10:15:00,15.7,15.75,15.69,15.75,55900.0,13.5952,13.6385,13.5865,13.6385,55900.0
2006-06-05 10:20:00,15.75,15.79,15.75,15.78,18500.0,13.6385,13.6731,13.6385,13.6644,18500.0
2006-06-05 10:25:00,15.79,15.79,15.78,15.79,18200.0,13.6731,13.6731,13.6644,13.6731,18200.0
2006-06-05 10:30:00,15.78,15.78,15.76,15.78,15900.0,13.6644,13.6644,13.6471,13.6644,15900.0
2006-06-05 10:35:00,15.77,15.78,15.77,15.78,10800.0,13.6558,13.6644,13.6558,13.6644,10800.0
2006-06-05 10:40:00,15.78,15.79,15.77,15.78,14600.0,13.6644,13.6731,13.6558,13.6644,14600.0
2006-06-05 10:45:00,15.78,15.78,15.77,15.78,9400.0,13.6644,13.6644,13.6558,13.6644,9400.0
2006-06-05 10:50:00,15.78,15.79,15.77,15.79,18000.0,13.6644,13.6731,13.6558,13.6731,18000.0
2006-06-05 10:55:00,15.78,15.8,15.78,15.8,19100.0,13.6644,13.6818,13.6644,13.6818,19100.0
2006-06-05 11:00:00,15.8,15.81,15.79,15.81,9000.0,13.6818,13.6904,13.6731,13.6904,9000.0
2006-06-05 11:05:00,15.8,15.81,15.79,15.8,4800.0,13.6818,13.6904,13.6731,13.6818,4800.0
2006-06-05 11:10:00,15.8,15.8,15.79,15.79,7300.0,13.6818,13.6818,13.6731,13.6731,7300.0
2006-06-05 11:15:00,15.79,15.79,15.78,15.78,9500.0,13.6731,13.6731,13.6644,13.6644,9500.0
2006-06-05 11:20:00,15.77,15.8,15.77,15.79,22800.0,13.6558,13.6818,13.6558,13.6731,22800.0
2006-06-05 11:25:00,15.79,15.81,15.79,15.81,24100.0,13.6731,13.6904,13.6731,13.6904,24100.0
2006-06-05 11:30:00,15.8,15.81,15.8,15.8,29900.0,13.6818,13.6904,13.6818,13.6818,29900.0
2006-06-05 11:35:00,15.8,15.81,15.8,15.8,13500.0,13.6818,13.6904,13.6818,13.6818,13500.0
2006-06-05 11:40:00,15.8,15.81,15.8,15.8,19100.0,13.6818,13.6904,13.6818,13.6818,19100.0
2006-06-05 11:45:00,15.81,15.82,15.8,15.81,23900.0,13.6904,13.6991,13.6818,13.6904,23900.0
2006-06-05 11:50:00,15.81,15.85,15.81,15.84,16400.0,13.6904,13.7251,13.6904,13.7164,16400.0
2006-06-05 11:55:00,15.84,15.88,15.83,15.87,26600.0,13.7164,13.751,13.7077,13.7424,26600.0
2006-06-05 12:00:00,15.87,15.9,15.87,15.89,25800.0,13.7424,13.7684,13.7424,13.7597,25800.0
2006-06-05 12:05:00,15.89,15.9,15.89,15.9,24700.0,13.7597,13.7684,13.7597,13.7684,24700.0
2006-06-05 12:10:00,15.89,15.9,15.88,15.88,9800.0,13.7597,13.7684,13.751,13.751,9800.0
2006-06-05 12:15:00,15.89,15.9,15.89,15.9,9100.0,13.7597,13.7684,13.7597,13.7684,9100.0
2006-06-05 12:20:00,15.9,15.94,15.9,15.93,29000.0,13.7684,13.803,13.7684,13.7943,29000.0
2006-06-05 12:25:00,15.93,15.94,15.92,15.94,22400.0,13.7943,13.803,13.7857,13.803,22400.0
2006-06-05 12:30:00,15.94,15.94,15.92,15.93,6400.0,13.803,13.803,13.7857,13.7943,6400.0
2006-06-05 12:35:00,15.93,15.93,15.92,15.92,4500.0,13.7943,13.7943,13.7857,13.7857,4500.0
2006-06-05 12:40:00,15.93,15.94,15.92,15.94,22800.0,13.7943,13.803,13.7857,13.803,22800.0
2006-06-05 12:45:00,15.93,15.94,15.93,15.93,23800.0,13.7943,13.803,13.7943,13.7943,23800.0
2006-06-05 12:50:00,15.93,15.94,15.93,15.93,2500.0,13.7943,13.803,13.7943,13.7943,2500.0
2006-06-05 12:55:00,15.93,15.95,15.93,15.95,34900.0,13.7943,13.8117,13.7943,13.8117,34900.0
2006-06-05 13:00:00,15.94,15.95,15.94,15.94,4100.0,13.803,13.8117,13.803,13.803,4100.0
2006-06-05 13:05:00,15.94,15.95,15.94,15.95,15100.0,13.803,13.8117,13.803,13.8117,15100.0
2006-06-05 13:10:00,15.95,15.95,15.93,15.94,38100.0,13.8117,13.8117,13.7943,13.803,38100.0
2006-06-05 13:15:00,15.93,15.93,15.9,15.91,33100.0,13.7943,13.7943,13.7684,13.777,33100.0
2006-06-05 13:20:00,15.9,15.9,15.89,15.89,19400.0,13.7684,13.7684,13.7597,13.7597,19400.0
2006-06-05 13:25:00,15.89,15.91,15.89,15.91,32700.0,13.7597,13.777,13.7597,13.777,32700.0
2006-06-05 13:30:00,15.92,15.93,15.91,15.92,13200.0,13.7857,13.7943,13.777,13.7857,13200.0
2006-06-05 13:35:00,15.93,15.94,15.92,15.93,5500.0,13.7943,13.803,13.7857,13.7943,5500.0
2006-06-05 13:40:00,15.93,15.93,15.89,15.9,23800.0,13.7943,13.7943,13.7597,13.7684,23800.0
2006-06-05 13:45:00,15.9,15.91,15.89,15.91,32200.0,13.7684,13.777,13.7597,13.777,32200.0
2006-06-05 13:50:00,15.9,15.93,15.9,15.93,17600.0,13.7684,13.7943,13.7684,13.7943,17600.0
2006-06-05 13:55:00,15.93,15.93,15.92,15.93,4700.0,13.7943,13.7943,13.7857,13.7943,4700.0
2006-06-05 14:00:00,15.93,15.93,15.92,15.93,12700.0,13.7943,13.7943,13.7857,13.7943,12700.0
2006-06-05 14:05:00,15.93,15.93,15.89,15.89,27700.0,13.7943,13.7943,13.7597,13.7597,27700.0
2006-06-05 14:10:00,15.9,15.9,15.89,15.89,11700.0,13.7684,13.7684,13.7597,13.7597,11700.0
2006-06-05 14:15:00,15.89,15.89,15.85,15.86,24500.0,13.7597,13.7597,13.7251,13.7337,24500.0
2006-06-05 14:20:00,15.86,15.86,15.83,15.83,20900.0,13.7337,13.7337,13.7077,13.7077,20900.0
2006-06-05 14:25:00,15.83,15.84,15.83,15.84,31600.0,13.7077,13.7164,13.7077,13.7164,31600.0
2006-06-05 14:30:00,15.84,15.84,15.82,15.82,31100.0,13.7164,13.7164,13.6991,13.6991,31100.0
2006-06-05 14:35:00,15.82,15.82,15.81,15.82,13400.0,13.6991,13.6991,13.6904,13.6991,13400.0
2006-06-05 14:40:00,15.82,15.82,15.8,15.8,17100.0,13.6991,13.6991,13.6818,13.6818,17100.0
2006-06-05 14:45:00,15.81,15.84,15.8,15.84,40000.0,13.6904,13.7164,13.6818,13.7164,40000.0
2006-06-05 14:50:00,15.83,15.84,15.83,15.83,16400.0,13.7077,13.7164,13.7077,13.7077,16400.0
2006-06-05 14:55:00,15.84,15.84,15.81,15.81,15200.0,13.7164,13.7164,13.6904,13.6904,15200.0
2006-06-05 15:00:00,15.81,15.82,15.79,15.79,39700.0,13.6904,13.6991,13.6731,13.6731,39700.0
2006-06-05 15:05:00,15.79,15.79,15.75,15.75,39400.0,13.6731,13.6731,13.6385,13.6385,39400.0
2006-06-05 15:10:00,15.76,15.76,15.7,15.71,57800.0,13.6471,13.6471,13.5952,13.6038,57800.0
2006-06-05 15:15:00,15.71,15.72,15.71,15.71,20700.0,13.6038,13.6125,13.6038,13.6038,20700.0
2006-06-05 15:20:00,15.71,15.75,15.71,15.75,29200.0,13.6038,13.6385,13.6038,13.6385,29200.0
2006-06-05 15:25:00,15.74,15.75,15.73,15.74,36200.0,13.6298,13.6385,13.6211,13.6298,36200.0
2006-06-05 15:30:00,15.74,15.75,15.73,15.75,17500.0,13.6298,13.6385,13.6211,13.6385,17500.0
2006-06-05 15:35:00,15.74,15.76,15.74,15.75,16700.0,13.6298,13.6471,13.6298,13.6385,16700.0
2006-06-05 15:40:00,15.75,15.76,15.74,15.74,39600.0,13.6385,13.6471,13.6298,13.6298,39600.0
2006-06-05 15:45:00,15.75,15.76,15.74,15.76,67500.0,13.6385,13.6471,13.6298,13.6471,67500.0
2006-06-05 15:50:00,15.76,15.77,15.75,15.75,37300.0,13.6471,13.6558,13.6385,13.6385,37300.0
2006-06-05 15:55:00,15.75,15.76,15.72,15.72,84800.0,13.6385,13.6471,13.6125,13.6125,84800.0
2006-06-06 09:30:00,15.78,15.92,15.78,15.9,45900.0,13.6684,13.7896,13.6684,13.7723,45900.0
2006-06-06 09:35:00,15.89,15.9,15.83,15.83,22800.0,13.7636,13.7723,13.7117,13.7117,22800.0
2006-06-06 09:40:00,15.82,15.85,15.81,15.83,25100.0,13.703,13.729,13.6943,13.7117,25100.0
2006-06-06 09:45:00,15.83,15.84,15.82,15.82,56000.0,13.7117,13.7203,13.703,13.703,56000.0
2006-06-06 09:50:00,15.83,15.83,15.79,15.8,11300.0,13.7117,13.7117,13.677,13.6857,11300.0
2006-06-06 09:55:00,15.8,15.8,15.78,15.78,16200.0,13.6857,13.6857,13.6684,13.6684,16200.0
2006-06-06 10:00:00,15.79,15.79,15.74,15.75,32800.0,13.677,13.677,13.6337,13.6424,32800.0
2006-06-06 10:05:00,15.75,15.75,15.69,15.7,60500.0,13.6424,13.6424,13.5904,13.5991,60500.0
2006-06-06 10:10:00,15.7,15.7,15.63,15.63,18500.0,13.5991,13.5991,13.5384,13.5384,18500.0
2006-06-06 10:15:00,15.63,15.64,15.62,15.63,60800.0,13.5384,13.5471,13.5298,13.5384,60800.0
2006-06-06 10:20:00,15.64,15.68,15.63,15.66,60700.0,13.5471,13.5817,13.5384,13.5644,60700.0
2006-06-06 10:25:00,15.66,15.66,15.61,15.62,75200.0,13.5644,13.5644,13.5211,13.5298,75200.0
2006-06-06 10:30:00,15.62,15.64,15.61,15.64,25200.0,13.5298,13.5471,13.5211,13.5471,25200.0
2006-06-06 10:35:00,15.64,15.64,15.62,15.63,16000.0,13.5471,13.5471,13.5298,13.5384,16000.0
2006-06-06 10:40:00,15.63,15.65,15.63,15.64,18800.0,13.5384,13.5558,13.5384,13.5471,18800.0
2006-06-06 10:45:00,15.63,15.64,15.61,15.62,24000.0,13.5384,13.5471,13.5211,13.5298,24000.0
2006-06-06 10:50:00,15.62,15.62,15.6,15.61,22900.0,13.5298,13.5298,13.5124,13.5211,22900.0
2006-06-06 10:55:00,15.61,15.61,15.58,15.6,31300.0,13.5211,13.5211,13.4951,13.5124,31300.0
2006-06-06 11:00:00,15.6,15.63,15.59,15.6,18000.0,13.5124,13.5384,13.5038,13.5124,18000.0
2006-06-06 11:05:00,15.59,15.59,15.58,15.59,7800.0,13.5038,13.5038,13.4951,13.5038,7800.0
2006-06-06 11:10:00,15.59,15.59,15.58,15.59,32900.0,13.5038,13.5038,13.4951,13.5038,32900.0
2006-06-06 11:15:00,15.58,15.59,15.57,15.57,15500.0,13.4951,13.5038,13.4865,13.4865,15500.0
2006-06-06 11:20:00,15.57,15.58,15.56,15.56,9700.0,13.4865,13.4951,13.4778,13.4778,9700.0
2006-06-06 11:25:00,15.56,15.57,15.56,15.57,16400.0,13.4778,13.4865,13.4778,13.4865,16400.0
2006-06-06 11:30:00,15.56,15.59,15.54,15.55,74400.0,13.4778,13.5038,13.4605,13.4691,74400.0
2006-06-06 11:35:00,15.55,15.57,15.52,15.53,23200.0,13.4691,13.4865,13.4431,13.4518,23200.0
2006-06-06 11:40:00,15.52,15.53,15.52,15.53,19000.0,13.4431,13.4518,13.4431,13.4518,19000.0
2006-06-06 11:45:00,15.53,15.54,15.52,15.53,15500.0,13.4518,13.4605,13.4431,13.4518,15500.0
2006-06-06 11:50:00,15.53,15.53,15.52,15.52,12800.0,13.4518,13.4518,13.4431,13.4431,12800.0
2006-06-06 11:55:00,15.52,15.53,15.5,15.5,22500.0,13.4431,13.4518,13.4258,13.4258,22500.0
2006-06-06 12:00:00,15.51,15.51,15.5,15.5,42700.0,13.4345,13.4345,13.4258,13.4258,42700.0
2006-06-06 12:05:00,15.51,15.51,15.5,15.51,5700.0,13.4345,13.4345,13.4258,13.4345,5700.0
2006-06-06 12:10:00,15.5,15.53,15.5,15.52,25400.0,13.4258,13.4518,13.4258,13.4431,25400.0
2006-06-06 12:15:00,15.53,15.65,15.53,15.6,38800.0,13.4518,13.5558,13.4518,13.5124,38800.0
2006-06-06 12:20:00,15.59,15.59,15.54,15.54,12200.0,13.5038,13.5038,13.4605,13.4605,12200.0
2006-06-06 12:25:00,15.55,15.55,15.52,15.53,42700.0,13.4691,13.4691,13.4431,13.4518,42700.0
2006-06-06 12:30:00,15.53,15.59,15.52,15.56,51100.0,13.4518,13.5038,13.4431,13.4778,51100.0
2006-06-06 12:35:00,15.57,15.58,15.56,15.56,27500.0,13.4865,13.4951,13.4778,13.4778,27500.0
2006-06-06 12:40:00,15.57,15.59,15.56,15.58,58000.0,13.4865,13.5038,13.4778,13.4951,58000.0
2006-06-06 12:45:00,15.58,15.62,15.58,15.59,34100.0,13.4951,13.5298,13.4951,13.5038,34100.0
2006-06-06 12:50:00,15.6,15.6,15.58,15.58,12000.0,13.5124,13.5124,13.4951,13.4951,12000.0
2006-06-06 12:55:00,15.59,15.61,15.57,15.61,45000.0,13.5038,13.5211,13.4865,13.5211,45000.0
2006-06-06 13:00:00,15.61,15.61,15.59,15.59,18800.0,13.5211,13.5211,13.5038,13.5038,18800.0
2006-06-06 13:05:00,15.59,15.6,15.58,15.58,15500.0,13.5038,13.5124,13.4951,13.4951,15500.0
2006-06-06 13:10:00,15.59,15.59,15.58,15.59,7400.0,13.5038,13.5038,13.4951,13.5038,7400.0
2006-06-06 13:15:00,15.59,15.59,15.58,15.59,12200.0,13.5038,13.5038,13.4951,13.5038,12200.0
2006-06-06 13:20:00,15.59,15.61,15.58,15.61,15000.0,13.5038,13.5211,13.4951,13.5211,15000.0
2006-06-06 13:25:00,15.6,15.62,15.6,15.62,47400.0,13.5124,13.5298,13.5124,13.5298,47400.0
2006-06-06 13:30:00,15.62,15.67,15.61,15.67,81400.0,13.5298,13.5731,13.5211,13.5731,81400.0
2006-06-06 13:35:00,15.67,15.67,15.66,15.67,18000.0,13.5731,13.5731,13.5644,13.5731,18000.0
2006-06-06 13:40:00,15.66,15.66,15.64,15.64,78700.0,13.5644,13.5644,13.5471,13.5471,78700.0
2006-06-06 13:45:00,15.64,15.65,15.63,15.64,11000.0,13.5471,13.5558,13.5384,13.5471,11000.0
2006-06-06 13:50:00,15.64,15.65,15.63,15.65,13600.0,13.5471,13.5558,13.5384,13.5558,13600.0
2006-06-06 13:55:00,15.65,15.67,15.64,15.67,34300.0,13.5558,13.5731,13.5471,13.5731,34300.0
2006-06-06 14:00:00,15.66,15.68,15.66,15.67,20900.0,13.5644,13.5817,13.5644,13.5731,20900.0
2006-06-06 14:05:00,15.67,15.68,15.64,15.64,47500.0,13.5731,13.5817,13.5471,13.5471,47500.0
2006-06-06 14:10:00,15.64,15.65,15.63,15.65,37500.0,13.5471,13.5558,13.5384,13.5558,37500.0
2006-06-06 14:15:00,15.65,15.68,15.65,15.68,26700.0,13.5558,13.5817,13.5558,13.5817,26700.0
2006-06-06 14:20:00,15.68,15.69,15.68,15.68,9900.0,13.5817,13.5904,13.5817,13.5817,9900.0
2006-06-06 14:25:00,15.68,15.69,15.63,15.67,72000.0,13.5817,13.5904,13.5384,13.5731,72000.0
2006-06-06 14:30:00,15.67,15.73,15.66,15.73,31100.0,13.5731,13.625,13.5644,13.625,31100.0
2006-06-06 14:35:00,15.73,15.76,15.72,15.73,30400.0,13.625,13.651,13.6164,13.625,30400.0
2006-06-06 14:40:00,15.73,15.74,15.67,15.69,40000.0,13.625,13.6337,13.5731,13.5904,40000.0
2006-06-06 14:45:00,15.69,15.73,15.69,15.73,39600.0,13.5904,13.625,13.5904,13.625,39600.0
2006-06-06 14:50:00,15.72,15.74,15.72,15.73,10200.0,13.6164,13.6337,13.6164,13.625,10200.0
2006-06-06 14:55:00,15.73,15.74,15.72,15.73,12800.0,13.625,13.6337,13.6164,13.625,12800.0
2006-06-06 15:00:00,15.73,15.75,15.73,15.75,84100.0,13.625,13.6424,13.625,13.6424,84100.0
2006-06-06 15:05:00,15.75,15.75,15.74,15.75,24800.0,13.6424,13.6424,13.6337,13.6424,24800.0
2006-06-06 15:10:00,15.74,15.75,15.74,15.75,34800.0,13.6337,13.6424,13.6337,13.6424,34800.0
2006-06-06 15:15:00,15.74,15.75,15.71,15.71,38500.0,13.6337,13.6424,13.6077,13.6077,38500.0
2006-06-06 15:20:00,15.71,15.72,15.68,15.69,16400.0,13.6077,13.6164,13.5817,13.5904,16400.0
2006-06-06 15:25:00,15.69,15.7,15.69,15.7,46300.0,13.5904,13.5991,13.5904,13.5991,46300.0
2006-06-06 15:30:00,15.69,15.7,15.69,15.7,41900.0,13.5904,13.5991,13.5904,13.5991,41900.0
2006-06-06 15:35:00,15.7,15.74,15.7,15.72,62000.0,13.5991,13.6337,13.5991,13.6164,62000.0
2006-06-06 15:40:00,15.72,15.72,15.71,15.71,66600.0,13.6164,13.6164,13.6077,13.6077,66600.0
2006-06-06 15:45:00,15.72,15.73,15.71,15.72,69200.0,13.6164,13.625,13.6077,13.6164,69200.0
2006-06-06 15:50:00,15.72,15.73,15.71,15.73,52400.0,13.6164,13.625,13.6077,13.625,52400.0
2006-06-06 15:55:00,15.72,15.73,15.7,15.73,68800.0,13.6164,13.625,13.5991,13.625,68800.0
2006-06-07 09:30:00,15.68,15.78,15.68,15.76,109700.0,13.5817,13.6684,13.5817,13.651,109700.0
2006-06-07 09:35:00,15.77,15.81,15.76,15.8,18500.0,13.6597,13.6943,13.651,13.6857,18500.0
2006-06-07 09:40:00,15.81,15.85,15.8,15.85,16600.0,13.6943,13.729,13.6857,13.729,16600.0
2006-06-07 09:45:00,15.85,15.87,15.78,15.8,28600.0,13.729,13.7463,13.6684,13.6857,28600.0
2006-06-07 09:50:00,15.8,15.8,15.74,15.76,21400.0,13.6857,13.6857,13.6337,13.651,21400.0
2006-06-07 09:55:00,15.75,15.84,15.75,15.84,21900.0,13.6424,13.7203,13.6424,13.7203,21900.0
2006-06-07 10:00:00,15.83,15.88,15.82,15.84,48200.0,13.7117,13.755,13.703,13.7203,48200.0
2006-06-07 10:05:00,15.85,15.92,15.85,15.92,39300.0,13.729,13.7896,13.729,13.7896,39300.0
2006-06-07 10:10:00,15.92,15.95,15.91,15.94,38700.0,13.7896,13.8156,13.781,13.8069,38700.0
2006-06-07 10:15:00,15.95,15.96,15.94,15.96,28300.0,13.8156,13.8243,13.8069,13.8243,28300.0
2006-06-07 10:20:00,15.95,15.96,15.93,15.93,21300.0,13.8156,13.8243,13.7983,13.7983,21300.0
2006-06-07 10:25:00,15.93,15.94,15.88,15.92,35300.0,13.7983,13.8069,13.755,13.7896,35300.0
2006-06-07 10:30:00,15.92,15.96,15.9,15.91,31300.0,13.7896,13.8243,13.7723,13.781,31300.0
2006-06-07 10:35:00,15.91,15.91,15.82,15.83,53100.0,13.781,13.781,13.703,13.7117,53100.0
2006-06-07 10:40:00,15.84,15.86,15.82,15.85,30900.0,13.7203,13.7377,13.703,13.729,30900.0
2006-06-07 10:45:00,15.83,15.84,15.81,15.82,36100.0,13.7117,13.7203,13.6943,13.703,36100.0
2006-06-07 10:50:00,15.81,15.84,15.8,15.81,21600.0,13.6943,13.7203,13.6857,13.6943,21600.0
2006-06-07 10:55:00,15.8,15.84,15.8,15.83,17900.0,13.6857,13.7203,13.6857,13.7117,17900.0
2006-06-07 11:00:00,15.82,15.84,15.82,15.83,23200.0,13.703,13.7203,13.703,13.7117,23200.0
2006-06-07 11:05:00,15.83,15.85,15.82,15.83,28200.0,13.7117,13.729,13.703,13.7117,28200.0
2006-06-07 11:10:00,15.83,15.84,15.81,15.82,50900.0,13.7117,13.7203,13.6943,13.703,50900.0
2006-06-07 11:15:00,15.82,15.82,15.77,15.78,30400.0,13.703,13.703,13.6597,13.6684,30400.0
2006-06-07 11:20:00,15.78,15.82,15.78,15.81,21300.0,13.6684,13.703,13.6684,13.6943,21300.0
2006-06-07 11:25:00,15.81,15.81,15.78,15.78,15100.0,13.6943,13.6943,13.6684,13.6684,15100.0
2006-06-07 11:30:00,15.78,15.83,15.78,15.82,45200.0,13.6684,13.7117,13.6684,13.703,45200.0
2006-06-07 11:35:00,15.82,15.83,15.8,15.81,25300.0,13.703,13.7117,13.6857,13.6943,25300.0
2006-06-07 11:40:00,15.81,15.84,15.81,15.83,18200.0,13.6943,13.7203,13.6943,13.7117,18200.0
2006-06-07 11:45:00,15.83,15.84,15.82,15.83,80000.0,13.7117,13.7203,13.703,13.7117,80000.0
2006-06-07 11:50:00,15.83,15.84,15.82,15.84,17900.0,13.7117,13.7203,13.703,13.7203,17900.0
2006-06-07 11:55:00,15.84,15.88,15.84,15.88,22800.0,13.7203,13.755,13.7203,13.755,22800.0
2006-06-07 12:00:00,15.88,15.88,15.83,15.87,129200.0,13.755,13.755,13.7117,13.7463,129200.0
2006-06-07 12:05:00,15.87,15.91,15.87,15.88,36700.0,13.7463,13.781,13.7463,13.755,36700.0
2006-06-07 12:10:00,15.87,15.88,15.86,15.88,14200.0,13.7463,13.755,13.7377,13.755,14200.0
2006-06-07 12:15:00,15.87,15.87,15.84,15.84,12900.0,13.7463,13.7463,13.7203,13.7203,12900.0
2006-06-07 12:20:00,15.84,15.85,15.82,15.82,17200.0,13.7203,13.729,13.703,13.703,17200.0
2006-06-07 12:25:00,15.84,15.84,15.82,15.83,24500.0,13.7203,13.7203,13.703,13.7117,24500.0
2006-06-07 12:30:00,15.83,15.83,15.81,15.82,14500.0,13.7117,13.7117,13.6943,13.703,14500.0
2006-06-07 12:35:00,15.82,15.82,15.79,15.8,24100.0,13.703,13.703,13.677,13.6857,24100.0
2006-06-07 12:40:00,15.8,15.84,15.79,15.83,29600.0,13.6857,13.7203,13.677,13.7117,29600.0
2006-06-07 12:45:00,15.82,15.87,15.82,15.86,28100.0,13.703,13.7463,13.703,13.7377,28100.0
2006-06-07 12:50:00,15.87,15.88,15.86,15.87,19700.0,13.7463,13.755,13.7377,13.7463,19700.0
2006-06-07 12:55:00,15.87,15.88,15.86,15.88,29100.0,13.7463,13.755,13.7377,13.755,29100.0
2006-06-07 13:00:00,15.88,15.89,15.87,15.88,40600.0,13.755,13.7636,13.7463,13.755,40600.0
2006-06-07 13:05:00,15.89,15.91,15.88,15.9,18000.0,13.7636,13.781,13.755,13.7723,18000.0
2006-06-07 13:10:00,15.9,15.92,15.89,15.92,27000.0,13.7723,13.7896,13.7636,13.7896,27000.0
2006-06-07 13:15:00,15.92,15.93,15.91,15.91,21300.0,13.7896,13.7983,13.781,13.781,21300.0
2006-06-07 13:20:00,15.92,15.92,15.91,15.92,11000.0,13.7896,13.7896,13.781,13.7896,11000.0
2006-06-07 13:25:00,15.91,15.93,15.91,15.92,40000.0,13.781,13.7983,13.781,13.7896,40000.0
2006-06-07 13:30:00,15.92,15.94,15.92,15.94,21000.0,13.7896,13.8069,13.7896,13.8069,21000.0
2006-06-07 13:35:00,15.94,15.97,15.93,15.96,44100.0,13.8069,13.8329,13.7983,13.8243,44100.0
2006-06-07 13:40:00,15.96,15.97,15.92,15.92,30100.0,13.8243,13.8329,13.7896,13.7896,30100.0
2006-06-07 13:45:00,15.93,15.93,15.91,15.93,25600.0,13.7983,13.7983,13.781,13.7983,25600.0
2006-06-07 13:50:00,15.92,15.99,15.92,15.98,44000.0,13.7896,13.8503,13.7896,13.8416,44000.0
2006-06-07 13:55:00,15.98,16.0,15.98,15.99,74800.0,13.8416,13.8589,13.8416,13.8503,74800.0
2006-06-07 14:00:00,15.98,15.99,15.94,15.95,27800.0,13.8416,13.8503,13.8069,13.8156,27800.0
2006-06-07 14:05:00,15.95,15.98,15.95,15.97,26300.0,13.8156,13.8416,13.8156,13.8329,26300.0
2006-06-07 14:10:00,15.95,15.95,15.92,15.94,41500.0,13.8156,13.8156,13.7896,13.8069,41500.0
2006-06-07 14:15:00,15.94,15.99,15.93,15.96,100900.0,13.8069,13.8503,13.7983,13.8243,100900.0
2006-06-07 14:20:00,15.96,15.96,15.93,15.94,29700.0,13.8243,13.8243,13.7983,13.8069,29700.0
2006-06-07 14:25:00,15.95,16.0,15.94,15.99,53000.0,13.8156,13.8589,13.8069,13.8503,53000.0
2006-06-07 14:30:00,16.0,16.01,15.99,16.01,63500.0,13.8589,13.8676,13.8503,13.8676,63500.0
2006-06-07 14:35:00,16.0,16.01,15.98,15.99,32900.0,13.8589,13.8676,13.8416,13.8503,32900.0
2006-06-07 14:40:00,15.99,16.0,15.98,15.98,38800.0,13.8503,13.8589,13.8416,13.8416,38800.0
2006-06-07 14:45:00,15.99,16.0,15.98,15.99,22400.0,13.8503,13.8589,13.8416,13.8503,22400.0
2006-06-07 14:50:00,15.99,16.0,15.97,15.99,36800.0,13.8503,13.8589,13.8329,13.8503,36800.0
2006-06-07 14:55:00,15.99,16.01,15.99,16.01,57200.0,13.8503,13.8676,13.8503,13.8676,57200.0
2006-06-07 15:00:00,16.01,16.02,16.0,16.02,38900.0,13.8676,13.8762,13.8589,13.8762,38900.0
2006-06-07 15:05:00,16.02,16.02,16.0,16.0,37200.0,13.8762,13.8762,13.8589,13.8589,37200.0
2006-06-07 15:10:00,16.0,16.01,15.97,15.99,58100.0,13.8589,13.8676,13.8329,13.8503,58100.0
2006-06-07 15:15:00,15.97,16.0,15.97,15.99,80400.0,13.8329,13.8589,13.8329,13.8503,80400.0
2006-06-07 15:20:00,15.98,16.0,15.98,15.99,63100.0,13.8416,13.8589,13.8416,13.8503,63100.0
2006-06-07 15:25:00,15.99,16.0,15.89,15.89,45000.0,13.8503,13.8589,13.7636,13.7636,45000.0
2006-06-07 15:30:00,15.89,15.9,15.87,15.87,22800.0,13.7636,13.7723,13.7463,13.7463,22800.0
2006-06-07 15:35:00,15.88,15.88,15.87,15.87,38200.0,13.755,13.755,13.7463,13.7463,38200.0
2006-06-07 15:40:00,15.87,15.87,15.79,15.8,58500.0,13.7463,13.7463,13.677,13.6857,58500.0
2006-06-07 15:45:00,15.81,15.81,15.74,15.74,45000.0,13.6943,13.6943,13.6337,13.6337,45000.0
2006-06-07 15:50:00,15.74,15.78,15.74,15.77,67400.0,13.6337,13.6684,13.6337,13.6597,67400.0
2006-06-07 15:55:00,15.77,15.78,15.76,15.76,80200.0,13.6597,13.6684,13.651,13.651,80200.0
2006-06-08 09:30:00,15.8,15.82,15.8,15.81,71500.0,13.6857,13.703,13.6857,13.6943,71500.0
2006-06-08 09:35:00,15.81,15.81,15.76,15.76,49300.0,13.6943,13.6943,13.651,13.651,49300.0
2006-06-08 09:40:00,15.77,15.8,15.76,15.8,34900.0,13.6597,13.6857,13.651,13.6857,34900.0
2006-06-08 09:45:00,15.8,15.8,15.78,15.8,51800.0,13.6857,13.6857,13.6684,13.6857,51800.0
2006-06-08 09:50:00,15.79,15.8,15.78,15.78,38700.0,13.677,13.6857,13.6684,13.6684,38700.0
2006-06-08 09:55:00,15.78,15.78,15.76,15.78,39700.0,13.6684,13.6684,13.651,13.6684,39700.0
2006-06-08 10:00:00,15.78,15.8,15.77,15.79,48300.0,13.6684,13.6857,13.6597,13.677,48300.0
2006-06-08 10:05:00,15.78,15.79,15.78,15.79,26800.0,13.6684,13.677,13.6684,13.677,26800.0
2006-06-08 10:10:00,15.79,15.8,15.78,15.78,69800.0,13.677,13.6857,13.6684,13.6684,69800.0
2006-06-08 10:15:00,15.78,15.79,15.78,15.79,35000.0,13.6684,13.677,13.6684,13.677,35000.0
2006-06-08 10:20:00,15.79,15.8,15.78,15.79,62700.0,13.677,13.6857,13.6684,13.677,62700.0
2006-06-08 10:25:00,15.79,15.79,15.77,15.77,26900.0,13.677,13.677,13.6597,13.6597,26900.0
2006-06-08 10:30:00,15.78,15.8,15.77,15.79,35800.0,13.6684,13.6857,13.6597,13.677,35800.0
2006-06-08 10:35:00,15.78,15.79,15.78,15.78,65200.0,13.6684,13.677,13.6684,13.6684,65200.0
2006-06-08 10:40:00,15.79,15.8,15.77,15.77,17200.0,13.677,13.6857,13.6597,13.6597,17200.0
2006-06-08 10:45:00,15.78,15.79,15.77,15.79,32000.0,13.6684,13.677,13.6597,13.677,32000.0
2006-06-08 10:50:00,15.79,15.8,15.77,15.77,42000.0,13.677,13.6857,13.6597,13.6597,42000.0
2006-06-08 10:55:00,15.77,15.78,15.77,15.78,26700.0,13.6597,13.6684,13.6597,13.6684,26700.0
2006-06-08 11:00:00,15.79,15.79,15.77,15.78,60600.0,13.677,13.677,13.6597,13.6684,60600.0
2006-06-08 11:05:00,15.77,15.78,15.77,15.77,40400.0,13.6597,13.6684,13.6597,13.6597,40400.0
2006-06-08 11:10:00,15.77,15.77,15.75,15.75,38100.0,13.6597,13.6597,13.6424,13.6424,38100.0
2006-06-08 11:15:00,15.76,15.76,15.75,15.75,18300.0,13.651,13.651,13.6424,13.6424,18300.0
2006-06-08 11:20:00,15.75,15.75,15.71,15.72,60500.0,13.6424,13.6424,13.6077,13.6164,60500.0
2006-06-08 11:25:00,15.72,15.74,15.71,15.74,48400.0,13.6164,13.6337,13.6077,13.6337,48400.0
2006-06-08 11:30:00,15.73,15.74,15.71,15.72,52400.0,13.625,13.6337,13.6077,13.6164,52400.0
2006-06-08 11:35:00,15.72,15.72,15.69,15.7,50300.0,13.6164,13.6164,13.5904,13.5991,50300.0
2006-06-08 11:40:00,15.69,15.71,15.69,15.71,56300.0,13.5904,13.6077,13.5904,13.6077,56300.0
2006-06-08 11:45:00,15.7,15.71,15.69,15.7,54000.0,13.5991,13.6077,13.5904,13.5991,54000.0
2006-06-08 11:50:00,15.7,15.7,15.65,15.66,36700.0,13.5991,13.5991,13.5558,13.5644,36700.0
2006-06-08 11:55:00,15.65,15.66,15.64,15.64,36800.0,13.5558,13.5644,13.5471,13.5471,36800.0
2006-06-08 12:00:00,15.64,15.65,15.62,15.63,36100.0,13.5471,13.5558,13.5298,13.5384,36100.0
2006-06-08 12:05:00,15.63,15.65,15.62,15.65,51400.0,13.5384,13.5558,13.5298,13.5558,51400.0
2006-06-08 12:10:00,15.66,15.74,15.66,15.73,41600.0,13.5644,13.6337,13.5644,13.625,41600.0
2006-06-08 12:15:00,15.74,15.75,15.68,15.68,80700.0,13.6337,13.6424,13.5817,13.5817,80700.0
2006-06-08 12:20:00,15.68,15.68,15.67,15.68,11400.0,13.5817,13.5817,13.5731,13.5817,11400.0
2006-06-08 12:25:00,15.67,15.71,15.67,15.67,48900.0,13.5731,13.6077,13.5731,13.5731,48900.0
2006-06-08 12:30:00,15.68,15.68,15.67,15.68,13200.0,13.5817,13.5817,13.5731,13.5817,13200.0
2006-06-08 12:35:00,15.68,15.7,15.67,15.69,50000.0,13.5817,13.5991,13.5731,13.5904,50000.0
2006-06-08 12:40:00,15.7,15.7,15.69,15.7,39200.0,13.5991,13.5991,13.5904,13.5991,39200.0
2006-06-08 12:45:00,15.7,15.73,15.7,15.73,24900.0,13.5991,13.625,13.5991,13.625,24900.0
2006-06-08 12:50:00,15.73,15.77,15.72,15.77,52200.0,13.625,13.6597,13.6164,13.6597,52200.0
2006-06-08 12:55:00,15.77,15.78,15.76,15.78,43000.0,13.6597,13.6684,13.651,13.6684,43000.0
2006-06-08 13:00:00,15.78,15.78,15.77,15.78,20600.0,13.6684,13.6684,13.6597,13.6684,20600.0
2006-06-08 13:05:00,15.78,15.78,15.77,15.77,19700.0,13.6684,13.6684,13.6597,13.6597,19700.0
2006-06-08 13:10:00,15.78,15.78,15.78,15.78,30300.0,13.6684,13.6684,13.6684,13.6684,30300.0
2006-06-08 13:15:00,15.78,15.78,15.77,15.77,37700.0,13.6684,13.6684,13.6597,13.6597,37700.0
2006-06-08 13:20:00,15.78,15.78,15.77,15.77,26300.0,13.6684,13.6684,13.6597,13.6597,26300.0
2006-06-08 13:25:00,15.77,15.78,15.77,15.77,31800.0,13.6597,13.6684,13.6597,13.6597,31800.0
2006-06-08 13:30:00,15.77,15.78,15.77,15.77,41900.0,13.6597,13.6684,13.6597,13.6597,41900.0
2006-06-08 13:35:00,15.76,15.77,15.76,15.77,32000.0,13.651,13.6597,13.651,13.6597,32000.0
2006-06-08 13:40:00,15.77,15.78,15.76,15.77,92800.0,13.6597,13.6684,13.651,13.6597,92800.0
2006-06-08 13:45:00,15.77,15.78,15.73,15.74,150400.0,13.6597,13.6684,13.625,13.6337,150400.0
2006-06-08 13:50:00,15.74,15.78,15.73,15.78,41300.0,13.6337,13.6684,13.625,13.6684,41300.0
2006-06-08 13:55:00,15.78,15.87,15.77,15.86,58300.0,13.6684,13.7463,13.6597,13.7377,58300.0
2006-06-08 14:00:00,15.87,15.89,15.79,15.8,97400.0,13.7463,13.7636,13.677,13.6857,97400.0
2006-06-08 14:05:00,15.79,15.8,15.74,15.75,82600.0,13.677,13.6857,13.6337,13.6424,82600.0
2006-06-08 14:10:00,15.75,15.8,15.74,15.79,51600.0,13.6424,13.6857,13.6337,13.677,51600.0
2006-06-08 14:15:00,15.79,15.79,15.73,15.75,53300.0,13.677,13.677,13.625,13.6424,53300.0
2006-06-08 14:20:00,15.75,15.75,15.73,15.74,152800.0,13.6424,13.6424,13.625,13.6337,152800.0
2006-06-08 14:25:00,15.73,15.75,15.73,15.74,69000.0,13.625,13.6424,13.625,13.6337,69000.0
2006-06-08 14:30:00,15.74,15.75,15.74,15.74,22400.0,13.6337,13.6424,13.6337,13.6337,22400.0
2006-06-08 14:35:00,15.75,15.75,15.74,15.74,114600.0,13.6424,13.6424,13.6337,13.6337,114600.0
2006-06-08 14:40:00,15.75,15.75,15.73,15.73,52100.0,13.6424,13.6424,13.625,13.625,52100.0
2006-06-08 14:45:00,15.73,15.74,15.72,15.72,54700.0,13.625,13.6337,13.6164,13.6164,54700.0
2006-06-08 14:50:00,15.72,15.73,15.7,15.71,56600.0,13.6164,13.625,13.5991,13.6077,56600.0
2006-06-08 14:55:00,15.7,15.71,15.69,15.69,40300.0,13.5991,13.6077,13.5904,13.5904,40300.0
2006-06-08 15:00:00,15.69,15.7,15.68,15.68,60300.0,13.5904,13.5991,13.5817,13.5817,60300.0
2006-06-08 15:05:00,15.68,15.69,15.67,15.67,51200.0,13.5817,13.5904,13.5731,13.5731,51200.0
2006-06-08 15:10:00,15.68,15.71,15.67,15.71,79500.0,13.5817,13.6077,13.5731,13.6077,79500.0
2006-06-08 15:15:00,15.7,15.74,15.69,15.71,54700.0,13.5991,13.6337,13.5904,13.6077,54700.0
2006-06-08 15:20:00,15.7,15.71,15.68,15.7,33500.0,13.5991,13.6077,13.5817,13.5991,33500.0
2006-06-08 15:25:00,15.7,15.72,15.69,15.72,32300.0,13.5991,13.6164,13.5904,13.6164,32300.0
2006-06-08 15:30:00,15.72,15.85,15.71,15.83,193000.0,13.6164,13.729,13.6077,13.7117,193000.0
2006-06-08 15:35:00,15.83,15.83,15.72,15.72,123000.0,13.7117,13.7117,13.6164,13.6164,123000.0
2006-06-08 15:40:00,15.72,15.74,15.72,15.73,56700.0,13.6164,13.6337,13.6164,13.625,56700.0
2006-06-08 15:45:00,15.73,15.73,15.71,15.71,70300.0,13.625,13.625,13.6077,13.6077,70300.0
2006-06-08 15:50:00,15.71,15.72,15.7,15.71,68600.0,13.6077,13.6164,13.5991,13.6077,68600.0
2006-06-08 15:55:00,15.71,15.72,15.65,15.68,315700.0,13.6077,13.6164,13.5558,13.5817,315700.0
2006-06-09 09:30:00,15.52,15.55,15.5,15.53,100400.0,13.4431,13.4691,13.4258,13.4518,100400.0
2006-06-09 09:35:00,15.53,15.6,15.52,15.54,59000.0,13.4518,13.5124,13.4431,13.4605,59000.0
2006-06-09 09:40:00,15.54,15.54,15.52,15.53,30900.0,13.4605,13.4605,13.4431,13.4518,30900.0
2006-06-09 09:45:00,15.54,15.59,15.53,15.54,59200.0,13.4605,13.5038,13.4518,13.4605,59200.0
2006-06-09 09:50:00,15.54,15.59,15.53,15.57,117700.0,13.4605,13.5038,13.4518,13.4865,117700.0
2006-06-09 09:55:00,15.58,15.58,15.57,15.57,34000.0,13.4951,13.4951,13.4865,13.4865,34000.0
2006-06-09 10:00:00,15.57,15.57,15.52,15.55,54500.0,13.4865,13.4865,13.4431,13.4691,54500.0
2006-06-09 10:05:00,15.55,15.58,15.54,15.58,39500.0,13.4691,13.4951,13.4605,13.4951,39500.0
2006-06-09 10:10:00,15.58,15.59,15.55,15.58,120400.0,13.4951,13.5038,13.4691,13.4951,120400.0
2006-06-09 10:15:00,15.58,15.65,15.57,15.65,64300.0,13.4951,13.5558,13.4865,13.5558,64300.0
2006-06-09 10:20:00,15.65,15.68,15.64,15.67,82100.0,13.5558,13.5817,13.5471,13.5731,82100.0
2006-06-09 10:25:00,15.66,15.69,15.66,15.67,38500.0,13.5644,13.5904,13.5644,13.5731,38500.0
2006-06-09 10:30:00,15.67,15.68,15.63,15.63,70500.0,13.5731,13.5817,13.5384,13.5384,70500.0
2006-06-09 10:35:00,15.63,15.63,15.59,15.63,91400.0,13.5384,13.5384,13.5038,13.5384,91400.0
2006-06-09 10:40:00,15.63,15.65,15.62,15.63,72800.0,13.5384,13.5558,13.5298,13.5384,72800.0
2006-06-09 10:45:00,15.63,15.65,15.62,15.63,57200.0,13.5384,13.5558,13.5298,13.5384,57200.0
2006-06-09 10:50:00,15.64,15.66,15.63,15.65,45700.0,13.5471,13.5644,13.5384,13.5558,45700.0
2006-06-09 10:55:00,15.65,15.68,15.65,15.67,28500.0,13.5558,13.5817,13.5558,13.5731,28500.0
2006-06-09 11:00:00,15.67,15.72,15.66,15.71,29100.0,13.5731,13.6164,13.5644,13.6077,29100.0
2006-06-09 11:05:00,15.72,15.74,15.71,15.73,19100.0,13.6164,13.6337,13.6077,13.625,19100.0
2006-06-09 11:10:00,15.73,15.75,15.73,15.74,22800.0,13.625,13.6424,13.625,13.6337,22800.0
2006-06-09 11:15:00,15.74,15.75,15.73,15.75,52300.0,13.6337,13.6424,13.625,13.6424,52300.0
2006-06-09 11:20:00,15.75,15.82,15.75,15.82,80600.0,13.6424,13.703,13.6424,13.703,80600.0
2006-06-09 11:25:00,15.82,15.83,15.81,15.82,26900.0,13.703,13.7117,13.6943,13.703,26900.0
2006-06-09 11:30:00,15.81,15.84,15.81,15.83,28100.0,13.6943,13.7203,13.6943,13.7117,28100.0
2006-06-09 11:35:00,15.82,15.87,15.82,15.87,41300.0,13.703,13.7463,13.703,13.7463,41300.0
2006-06-09 11:40:00,15.87,15.89,15.86,15.87,171700.0,13.7463,13.7636,13.7377,13.7463,171700.0
2006-06-09 11:45:00,15.88,15.88,15.85,15.86,55400.0,13.755,13.755,13.729,13.7377,55400.0
2006-06-09 11:50:00,15.86,15.87,15.84,15.84,89200.0,13.7377,13.7463,13.7203,13.7203,89200.0
2006-06-09 11:55:00,15.85,15.85,15.82,15.85,48100.0,13.729,13.729,13.703,13.729,48100.0
2006-06-09 12:00:00,15.84,15.86,15.83,15.84,146700.0,13.7203,13.7377,13.7117,13.7203,146700.0
2006-06-09 12:05:00,15.84,15.85,15.82,15.83,36100.0,13.7203,13.729,13.703,13.7117,36100.0
2006-06-09 12:10:00,15.83,15.83,15.81,15.83,22500.0,13.7117,13.7117,13.6943,13.7117,22500.0
2006-06-09 12:15:00,15.83,15.83,15.8,15.81,31300.0,13.7117,13.7117,13.6857,13.6943,31300.0
2006-06-09 12:20:00,15.8,15.82,15.78,15.78,58600.0,13.6857,13.703,13.6684,13.6684,58600.0
2006-06-09 12:25:00,15.78,15.79,15.77,15.78,47100.0,13.6684,13.677,13.6597,13.6684,47100.0
2006-06-09 12:30:00,15.79,15.79,15.78,15.78,13500.0,13.677,13.677,13.6684,13.6684,13500.0
2006-06-09 12:35:00,15.78,15.79,15.76,15.77,7200.0,13.6684,13.677,13.651,13.6597,7200.0
2006-06-09 12:40:00,15.77,15.78,15.76,15.76,13900.0,13.6597,13.6684,13.651,13.651,13900.0
2006-06-09 12:45:00,15.76,15.77,15.76,15.77,11700.0,13.651,13.6597,13.651,13.6597,11700.0
2006-06-09 12:50:00,15.78,15.78,15.76,15.77,6300.0,13.6684,13.6684,13.651,13.6597,6300.0
2006-06-09 12:55:00,15.77,15.78,15.73,15.73,22400.0,13.6597,13.6684,13.625,13.625,22400.0
2006-06-09 13:00:00,15.73,15.73,15.7,15.72,27000.0,13.625,13.625,13.5991,13.6164,27000.0
2006-06-09 13:05:00,15.7,15.72,15.7,15.71,20000.0,13.5991,13.6164,13.5991,13.6077,20000.0
2006-06-09 13:10:00,15.71,15.71,15.69,15.7,19800.0,13.6077,13.6077,13.5904,13.5991,19800.0
2006-06-09 13:15:00,15.7,15.7,15.66,15.68,22200.0,13.5991,13.5991,13.5644,13.5817,22200.0
2006-06-09 13:20:00,15.68,15.69,15.68,15.68,6700.0,13.5817,13.5904,13.5817,13.5817,6700.0
2006-06-09 13:25:00,15.68,15.71,15.68,15.69,37300.0,13.5817,13.6077,13.5817,13.5904,37300.0
2006-06-09 13:30:00,15.69,15.72,15.69,15.72,10100.0,13.5904,13.6164,13.5904,13.6164,10100.0
2006-06-09 13:35:00,15.7,15.73,15.7,15.71,10400.0,13.5991,13.625,13.5991,13.6077,10400.0
2006-06-09 13:40:00,15.72,15.72,15.71,15.71,10300.0,13.6164,13.6164,13.6077,13.6077,10300.0
2006-06-09 13:45:00,15.71,15.72,15.71,15.72,17600.0,13.6077,13.6164,13.6077,13.6164,17600.0
2006-06-09 13:50:00,15.72,15.73,15.71,15.72,53500.0,13.6164,13.625,13.6077,13.6164,53500.0
2006-06-09 13:55:00,15.72,15.73,15.71,15.71,47400.0,13.6164,13.625,13.6077,13.6077,47400.0
2006-06-09 14:00:00,15.71,15.72,15.69,15.71,20400.0,13.6077,13.6164,13.5904,13.6077,20400.0
2006-06-09 14:05:00,15.72,15.73,15.71,15.73,9900.0,13.6164,13.625,13.6077,13.625,9900.0
2006-06-09 14:10:00,15.73,15.73,15.72,15.73,12500.0,13.625,13.625,13.6164,13.625,12500.0
2006-06-09 14:15:00,15.74,15.74,15.73,15.74,24800.0,13.6337,13.6337,13.625,13.6337,24800.0
2006-06-09 14:20:00,15.74,15.74,15.72,15.73,17600.0,13.6337,13.6337,13.6164,13.625,17600.0
2006-06-09 14:25:00,15.73,15.74,15.68,15.7,69100.0,13.625,13.6337,13.5817,13.5991,69100.0
2006-06-09 14:30:00,15.69,15.7,15.69,15.69,22400.0,13.5904,13.5991,13.5904,13.5904,22400.0
2006-06-09 14:35:00,15.69,15.72,15.69,15.71,45100.0,13.5904,13.6164,13.5904,13.6077,45100.0
2006-06-09 14:40:00,15.71,15.71,15.69,15.7,22800.0,13.6077,13.6077,13.5904,13.5991,22800.0
2006-06-09 14:45:00,15.68,15.72,15.68,15.71,39200.0,13.5817,13.6164,13.5817,13.6077,39200.0
2006-06-09 14:50:00,15.71,15.73,15.71,15.73,12800.0,13.6077,13.625,13.6077,13.625,12800.0
2006-06-09 14:55:00,15.73,15.73,15.72,15.72,22200.0,13.625,13.625,13.6164,13.6164,22200.0
2006-06-09 15:00:00,15.72,15.73,15.7,15.71,45600.0,13.6164,13.625,13.5991,13.6077,45600.0
2006-06-09 15:05:00,15.7,15.73,15.7,15.73,11200.0,13.5991,13.625,13.5991,13.625,11200.0
2006-06-09 15:10:00,15.73,15.73,15.72,15.72,33800.0,13.625,13.625,13.6164,13.6164,33800.0
2006-06-09 15:15:00,15.72,15.72,15.71,15.72,14300.0,13.6164,13.6164,13.6077,13.6164,14300.0
2006-06-09 15:20:00,15.72,15.73,15.7,15.73,62700.0,13.6164,13.625,13.5991,13.625,62700.0
2006-06-09 15:25:00,15.73,15.75,15.72,15.74,32500.0,13.625,13.6424,13.6164,13.6337,32500.0
2006-06-09 15:30:00,15.74,15.74,15.72,15.72,34100.0,13.6337,13.6337,13.6164,13.6164,34100.0
2006-06-09 15:35:00,15.72,15.73,15.69,15.7,62800.0,13.6164,13.625,13.5904,13.5991,62800.0
2006-06-09 15:40:00,15.7,15.7,15.67,15.68,72700.0,13.5991,13.5991,13.5731,13.5817,72700.0
2006-06-09 15:45:00,15.67,15.68,15.67,15.68,10300.0,13.5731,13.5817,13.5731,13.5817,10300.0
2006-06-09 15:50:00,15.68,15.68,15.63,15.64,59200.0,13.5817,13.5817,13.5384,13.5471,59200.0
2006-06-09 15:55:00,15.64,15.66,15.63,15.64,58400.0,13.5471,13.5644,13.5384,13.5471,58400.0
2006-06-12 09:30:00,15.58,15.61,15.54,15.54,46400.0,13.4951,13.5211,13.4605,13.4605,46400.0
2006-06-12 09:35:00,15.55,15.6,15.55,15.58,14700.0,13.4691,13.5124,13.4691,13.4951,14700.0
2006-06-12 09:40:00,15.57,15.61,15.56,15.61,21100.0,13.4865,13.5211,13.4778,13.5211,21100.0
2006-06-12 09:45:00,15.62,15.64,15.54,15.54,24200.0,13.5298,13.5471,13.4605,13.4605,24200.0
2006-06-12 09:50:00,15.54,15.6,15.54,15.6,22600.0,13.4605,13.5124,13.4605,13.5124,22600.0
2006-06-12 09:55:00,15.59,15.63,15.58,15.62,28100.0,13.5038,13.5384,13.4951,13.5298,28100.0
2006-06-12 10:00:00,15.61,15.63,15.6,15.6,31300.0,13.5211,13.5384,13.5124,13.5124,31300.0
2006-06-12 10:05:00,15.6,15.63,15.6,15.61,19700.0,13.5124,13.5384,13.5124,13.5211,19700.0
2006-06-12 10:10:00,15.61,15.62,15.6,15.62,14900.0,13.5211,13.5298,13.5124,13.5298,14900.0
2006-06-12 10:15:00,15.61,15.62,15.61,15.61,31200.0,13.5211,13.5298,13.5211,13.5211,31200.0
2006-06-12 10:20:00,15.61,15.62,15.58,15.58,24900.0,13.5211,13.5298,13.4951,13.4951,24900.0
2006-06-12 10:25:00,15.58,15.59,15.57,15.58,16800.0,13.4951,13.5038,13.4865,13.4951,16800.0
2006-06-12 10:30:00,15.59,15.59,15.55,15.56,41100.0,13.5038,13.5038,13.4691,13.4778,41100.0
2006-06-12 10:35:00,15.56,15.56,15.53,15.54,30300.0,13.4778,13.4778,13.4518,13.4605,30300.0
2006-06-12 10:40:00,15.53,15.54,15.52,15.54,53600.0,13.4518,13.4605,13.4431,13.4605,53600.0
2006-06-12 10:45:00,15.53,15.56,15.52,15.53,64800.0,13.4518,13.4778,13.4431,13.4518,64800.0
2006-06-12 10:50:00,15.53,15.54,15.53,15.53,16900.0,13.4518,13.4605,13.4518,13.4518,16900.0
2006-06-12 10:55:00,15.54,15.54,15.53,15.53,18000.0,13.4605,13.4605,13.4518,13.4518,18000.0
2006-06-12 11:00:00,15.53,15.54,15.52,15.52,40800.0,13.4518,13.4605,13.4431,13.4431,40800.0
2006-06-12 11:05:00,15.53,15.53,15.52,15.52,46000.0,13.4518,13.4518,13.4431,13.4431,46000.0
2006-06-12 11:10:00,15.53,15.53,15.52,15.53,25000.0,13.4518,13.4518,13.4431,13.4518,25000.0
2006-06-12 11:15:00,15.53,15.53,15.52,15.53,17000.0,13.4518,13.4518,13.4431,13.4518,17000.0
2006-06-12 11:20:00,15.52,15.53,15.52,15.52,19300.0,13.4431,13.4518,13.4431,13.4431,19300.0
2006-06-12 11:25:00,15.52,15.56,15.52,15.54,36200.0,13.4431,13.4778,13.4431,13.4605,36200.0
2006-06-12 11:30:00,15.53,15.56,15.53,15.55,17600.0,13.4518,13.4778,13.4518,13.4691,17600.0
2006-06-12 11:35:00,15.55,15.56,15.54,15.55,14000.0,13.4691,13.4778,13.4605,13.4691,14000.0
2006-06-12 11:40:00,15.56,15.57,15.55,15.55,5600.0,13.4778,13.4865,13.4691,13.4691,5600.0
2006-06-12 11:45:00,15.55,15.6,15.55,15.6,36800.0,13.4691,13.5124,13.4691,13.5124,36800.0
2006-06-12 11:50:00,15.6,15.61,15.59,15.59,28100.0,13.5124,13.5211,13.5038,13.5038,28100.0
2006-06-12 11:55:00,15.59,15.6,15.57,15.57,9000.0,13.5038,13.5124,13.4865,13.4865,9000.0
2006-06-12 12:00:00,15.57,15.57,15.56,15.56,5600.0,13.4865,13.4865,13.4778,13.4778,5600.0
2006-06-12 12:05:00,15.56,15.57,15.56,15.56,6800.0,13.4778,13.4865,13.4778,13.4778,6800.0
2006-06-12 12:10:00,15.56,15.56,15.52,15.52,39900.0,13.4778,13.4778,13.4431,13.4431,39900.0
2006-06-12 12:15:00,15.52,15.53,15.52,15.53,15200.0,13.4431,13.4518,13.4431,13.4518,15200.0
2006-06-12 12:20:00,15.52,15.53,15.52,15.52,18400.0,13.4431,13.4518,13.4431,13.4431,18400.0
2006-06-12 12:25:00,15.52,15.52,15.48,15.48,65900.0,13.4431,13.4431,13.4085,13.4085,65900.0
2006-06-12 12:30:00,15.49,15.49,15.45,15.45,23500.0,13.4172,13.4172,13.3825,13.3825,23500.0
2006-06-12 12:35:00,15.46,15.46,15.44,15.44,25300.0,13.3912,13.3912,13.3739,13.3739,25300.0
2006-06-12 12:40:00,15.44,15.46,15.44,15.45,45600.0,13.3739,13.3912,13.3739,13.3825,45600.0
2006-06-12 12:45:00,15.45,15.45,15.44,15.44,25100.0,13.3825,13.3825,13.3739,13.3739,25100.0
2006-06-12 12:50:00,15.44,15.45,15.44,15.44,17500.0,13.3739,13.3825,13.3739,13.3739,17500.0
2006-06-12 12:55:00,15.45,15.45,15.44,15.44,25000.0,13.3825,13.3825,13.3739,13.3739,25000.0
2006-06-12 13:00:00,15.44,15.45,15.42,15.45,26000.0,13.3739,13.3825,13.3565,13.3825,26000.0
2006-06-12 13:05:00,15.45,15.45,15.44,15.44,25100.0,13.3825,13.3825,13.3739,13.3739,25100.0
2006-06-12 13:10:00,15.45,15.47,15.44,15.46,18000.0,13.3825,13.3998,13.3739,13.3912,18000.0
2006-06-12 13:15:00,15.46,15.46,15.44,15.45,36600.0,13.3912,13.3912,13.3739,13.3825,36600.0
2006-06-12 13:20:00,15.45,15.45,15.44,15.45,7200.0,13.3825,13.3825,13.3739,13.3825,7200.0
2006-06-12 13:25:00,15.45,15.45,15.44,15.44,40000.0,13.3825,13.3825,13.3739,13.3739,40000.0
2006-06-12 13:30:00,15.45,15.45,15.44,15.45,7200.0,13.3825,13.3825,13.3739,13.3825,7200.0
2006-06-12 13:35:00,15.45,15.46,15.44,15.45,18500.0,13.3825,13.3912,13.3739,13.3825,18500.0
2006-06-12 13:40:00,15.45,15.46,15.45,15.45,8900.0,13.3825,13.3912,13.3825,13.3825,8900.0
2006-06-12 13:45:00,15.45,15.46,15.45,15.46,19000.0,13.3825,13.3912,13.3825,13.3912,19000.0
2006-06-12 13:50:00,15.46,15.46,15.45,15.46,30500.0,13.3912,13.3912,13.3825,13.3912,30500.0
2006-06-12 13:55:00,15.46,15.46,15.41,15.41,48900.0,13.3912,13.3912,13.3479,13.3479,48900.0
2006-06-12 14:00:00,15.42,15.42,15.4,15.4,30800.0,13.3565,13.3565,13.3392,13.3392,30800.0
2006-06-12 14:05:00,15.39,15.4,15.37,15.37,25500.0,13.3305,13.3392,13.3132,13.3132,25500.0
2006-06-12 14:10:00,15.37,15.38,15.36,15.37,15500.0,13.3132,13.3219,13.3046,13.3132,15500.0
2006-06-12 14:15:00,15.37,15.39,15.36,15.39,27900.0,13.3132,13.3305,13.3046,13.3305,27900.0
2006-06-12 14:20:00,15.39,15.39,15.38,15.39,16800.0,13.3305,13.3305,13.3219,13.3305,16800.0
2006-06-12 14:25:00,15.39,15.43,15.38,15.43,23800.0,13.3305,13.3652,13.3219,13.3652,23800.0
2006-06-12 14:30:00,15.43,15.43,15.41,15.43,28600.0,13.3652,13.3652,13.3479,13.3652,28600.0
2006-06-12 14:35:00,15.43,15.43,15.42,15.43,16700.0,13.3652,13.3652,13.3565,13.3652,16700.0
2006-06-12 14:40:00,15.43,15.43,15.4,15.4,45900.0,13.3652,13.3652,13.3392,13.3392,45900.0
2006-06-12 14:45:00,15.4,15.4,15.37,15.38,33600.0,13.3392,13.3392,13.3132,13.3219,33600.0
2006-06-12 14:50:00,15.38,15.39,15.36,15.38,48200.0,13.3219,13.3305,13.3046,13.3219,48200.0
2006-06-12 14:55:00,15.37,15.38,15.36,15.36,31300.0,13.3132,13.3219,13.3046,13.3046,31300.0
2006-06-12 15:00:00,15.36,15.36,15.34,15.36,21400.0,13.3046,13.3046,13.2872,13.3046,21400.0
2006-06-12 15:05:00,15.36,15.37,15.35,15.37,11800.0,13.3046,13.3132,13.2959,13.3132,11800.0
2006-06-12 15:10:00,15.36,15.38,15.36,15.38,17800.0,13.3046,13.3219,13.3046,13.3219,17800.0
2006-06-12 15:15:00,15.37,15.39,15.36,15.36,21900.0,13.3132,13.3305,13.3046,13.3046,21900.0
2006-06-12 15:20:00,15.35,15.36,15.3,15.3,75000.0,13.2959,13.3046,13.2526,13.2526,75000.0
2006-06-12 15:25:00,15.29,15.3,15.26,15.28,31200.0,13.2439,13.2526,13.2179,13.2353,31200.0
2006-06-12 15:30:00,15.27,15.28,15.25,15.25,31200.0,13.2266,13.2353,13.2093,13.2093,31200.0
2006-06-12 15:35:00,15.25,15.26,15.24,15.25,57800.0,13.2093,13.2179,13.2006,13.2093,57800.0
2006-06-12 15:40:00,15.24,15.25,15.23,15.23,52200.0,13.2006,13.2093,13.192,13.192,52200.0
2006-06-12 15:45:00,15.23,15.26,15.21,15.26,89500.0,13.192,13.2179,13.1746,13.2179,89500.0
2006-06-12 15:50:00,15.26,15.29,15.24,15.29,160900.0,13.2179,13.2439,13.2006,13.2439,160900.0
2006-06-12 15:55:00,15.29,15.31,15.25,15.25,105400.0,13.2439,13.2612,13.2093,13.2093,105400.0
2006-06-13 09:30:00,15.35,15.44,15.35,15.44,56500.0,13.2959,13.3739,13.2959,13.3739,56500.0
2006-06-13 09:35:00,15.43,15.44,15.4,15.41,38600.0,13.3652,13.3739,13.3392,13.3479,38600.0
2006-06-13 09:40:00,15.4,15.46,15.39,15.46,35700.0,13.3392,13.3912,13.3305,13.3912,35700.0
2006-06-13 09:45:00,15.46,15.5,15.46,15.48,29900.0,13.3912,13.4258,13.3912,13.4085,29900.0
2006-06-13 09:50:00,15.48,15.5,15.47,15.48,25600.0,13.4085,13.4258,13.3998,13.4085,25600.0
2006-06-13 09:55:00,15.48,15.51,15.48,15.49,137100.0,13.4085,13.4345,13.4085,13.4172,137100.0
2006-06-13 10:00:00,15.5,15.5,15.48,15.49,80300.0,13.4258,13.4258,13.4085,13.4172,80300.0
2006-06-13 10:05:00,15.5,15.5,15.47,15.49,41500.0,13.4258,13.4258,13.3998,13.4172,41500.0
2006-06-13 10:10:00,15.49,15.51,15.48,15.48,32600.0,13.4172,13.4345,13.4085,13.4085,32600.0
2006-06-13 10:15:00,15.48,15.5,15.48,15.49,22700.0,13.4085,13.4258,13.4085,13.4172,22700.0
2006-06-13 10:20:00,15.49,15.5,15.47,15.5,65200.0,13.4172,13.4258,13.3998,13.4258,65200.0
2006-06-13 10:25:00,15.49,15.5,15.48,15.5,26700.0,13.4172,13.4258,13.4085,13.4258,26700.0
2006-06-13 10:30:00,15.5,15.5,15.49,15.49,12800.0,13.4258,13.4258,13.4172,13.4172,12800.0
2006-06-13 10:35:00,15.5,15.5,15.46,15.47,27200.0,13.4258,13.4258,13.3912,13.3998,27200.0
2006-06-13 10:40:00,15.46,15.46,15.44,15.44,42300.0,13.3912,13.3912,13.3739,13.3739,42300.0
2006-06-13 10:45:00,15.43,15.46,15.43,15.44,52100.0,13.3652,13.3912,13.3652,13.3739,52100.0
2006-06-13 10:50:00,15.43,15.44,15.4,15.4,40400.0,13.3652,13.3739,13.3392,13.3392,40400.0
2006-06-13 10:55:00,15.41,15.41,15.39,15.39,19700.0,13.3479,13.3479,13.3305,13.3305,19700.0
2006-06-13 11:00:00,15.39,15.4,15.39,15.39,12200.0,13.3305,13.3392,13.3305,13.3305,12200.0
2006-06-13 11:05:00,15.39,15.4,15.39,15.4,116800.0,13.3305,13.3392,13.3305,13.3392,116800.0
2006-06-13 11:10:00,15.39,15.4,15.37,15.38,41000.0,13.3305,13.3392,13.3132,13.3219,41000.0
2006-06-13 11:15:00,15.38,15.4,15.37,15.4,28000.0,13.3219,13.3392,13.3132,13.3392,28000.0
2006-06-13 11:20:00,15.4,15.4,15.39,15.4,31700.0,13.3392,13.3392,13.3305,13.3392,31700.0
2006-06-13 11:25:00,15.4,15.4,15.39,15.39,17800.0,13.3392,13.3392,13.3305,13.3305,17800.0
2006-06-13 11:30:00,15.4,15.4,15.39,15.4,25700.0,13.3392,13.3392,13.3305,13.3392,25700.0
2006-06-13 11:35:00,15.4,15.4,15.39,15.4,10000.0,13.3392,13.3392,13.3305,13.3392,10000.0
2006-06-13 11:40:00,15.4,15.4,15.39,15.39,16900.0,13.3392,13.3392,13.3305,13.3305,16900.0
2006-06-13 11:45:00,15.39,15.4,15.39,15.4,23200.0,13.3305,13.3392,13.3305,13.3392,23200.0
2006-06-13 11:50:00,15.4,15.41,15.39,15.41,52700.0,13.3392,13.3479,13.3305,13.3479,52700.0
2006-06-13 11:55:00,15.4,15.41,15.4,15.4,127700.0,13.3392,13.3479,13.3392,13.3392,127700.0
2006-06-13 12:00:00,15.4,15.41,15.4,15.41,24500.0,13.3392,13.3479,13.3392,13.3479,24500.0
2006-06-13 12:05:00,15.41,15.41,15.4,15.4,10000.0,13.3479,13.3479,13.3392,13.3392,10000.0
2006-06-13 12:10:00,15.41,15.42,15.4,15.41,11500.0,13.3479,13.3565,13.3392,13.3479,11500.0
2006-06-13 12:15:00,15.41,15.42,15.4,15.4,14200.0,13.3479,13.3565,13.3392,13.3392,14200.0
2006-06-13 12:20:00,15.4,15.41,15.39,15.39,11700.0,13.3392,13.3479,13.3305,13.3305,11700.0
2006-06-13 12:25:00,15.39,15.4,15.37,15.37,12000.0,13.3305,13.3392,13.3132,13.3132,12000.0
2006-06-13 12:30:00,15.37,15.38,15.37,15.38,94700.0,13.3132,13.3219,13.3132,13.3219,94700.0
2006-06-13 12:35:00,15.38,15.38,15.36,15.37,43100.0,13.3219,13.3219,13.3046,13.3132,43100.0
2006-06-13 12:40:00,15.36,15.37,15.36,15.37,8800.0,13.3046,13.3132,13.3046,13.3132,8800.0
2006-06-13 12:45:00,15.37,15.37,15.36,15.37,2200.0,13.3132,13.3132,13.3046,13.3132,2200.0
2006-06-13 12:50:00,15.37,15.37,15.34,15.34,56400.0,13.3132,13.3132,13.2872,13.2872,56400.0
2006-06-13 12:55:00,15.35,15.35,15.34,15.35,25800.0,13.2959,13.2959,13.2872,13.2959,25800.0
2006-06-13 13:00:00,15.34,15.35,15.33,15.33,18600.0,13.2872,13.2959,13.2786,13.2786,18600.0
2006-06-13 13:05:00,15.33,15.34,15.31,15.31,56400.0,13.2786,13.2872,13.2612,13.2612,56400.0
2006-06-13 13:10:00,15.31,15.31,15.29,15.29,36600.0,13.2612,13.2612,13.2439,13.2439,36600.0
2006-06-13 13:15:00,15.28,15.3,15.28,15.29,15000.0,13.2353,13.2526,13.2353,13.2439,15000.0
2006-06-13 13:20:00,15.29,15.3,15.28,15.28,28200.0,13.2439,13.2526,13.2353,13.2353,28200.0
2006-06-13 13:25:00,15.28,15.29,15.28,15.28,12100.0,13.2353,13.2439,13.2353,13.2353,12100.0
2006-06-13 13:30:00,15.29,15.29,15.28,15.28,21300.0,13.2439,13.2439,13.2353,13.2353,21300.0
2006-06-13 13:35:00,15.28,15.29,15.25,15.26,90500.0,13.2353,13.2439,13.2093,13.2179,90500.0
2006-06-13 13:40:00,15.26,15.26,15.22,15.24,61500.0,13.2179,13.2179,13.1833,13.2006,61500.0
2006-06-13 13:45:00,15.24,15.26,15.24,15.25,49500.0,13.2006,13.2179,13.2006,13.2093,49500.0
2006-06-13 13:50:00,15.25,15.27,15.25,15.25,44100.0,13.2093,13.2266,13.2093,13.2093,44100.0
2006-06-13 13:55:00,15.25,15.26,15.25,15.26,22100.0,13.2093,13.2179,13.2093,13.2179,22100.0
2006-06-13 14:00:00,15.25,15.26,15.23,15.23,34300.0,13.2093,13.2179,13.192,13.192,34300.0
2006-06-13 14:05:00,15.24,15.25,15.23,15.24,58300.0,13.2006,13.2093,13.192,13.2006,58300.0
2006-06-13 14:10:00,15.25,15.26,15.24,15.24,53300.0,13.2093,13.2179,13.2006,13.2006,53300.0
2006-06-13 14:15:00,15.24,15.25,15.21,15.21,72900.0,13.2006,13.2093,13.1746,13.1746,72900.0
2006-06-13 14:20:00,15.21,15.21,15.18,15.19,36700.0,13.1746,13.1746,13.1486,13.1573,36700.0
2006-06-13 14:25:00,15.19,15.24,15.18,15.23,38100.0,13.1573,13.2006,13.1486,13.192,38100.0
2006-06-13 14:30:00,15.23,15.25,15.2,15.2,19100.0,13.192,13.2093,13.166,13.166,19100.0
2006-06-13 14:35:00,15.2,15.21,15.19,15.2,43600.0,13.166,13.1746,13.1573,13.166,43600.0
2006-06-13 14:40:00,15.2,15.24,15.19,15.24,48100.0,13.166,13.2006,13.1573,13.2006,48100.0
2006-06-13 14:45:00,15.24,15.24,15.21,15.21,18600.0,13.2006,13.2006,13.1746,13.1746,18600.0
2006-06-13 14:50:00,15.22,15.22,15.21,15.22,44200.0,13.1833,13.1833,13.1746,13.1833,44200.0
2006-06-13 14:55:00,15.22,15.25,15.21,15.24,40200.0,13.1833,13.2093,13.1746,13.2006,40200.0
2006-06-13 15:00:00,15.24,15.24,15.21,15.22,67900.0,13.2006,13.2006,13.1746,13.1833,67900.0
2006-06-13 15:05:00,15.22,15.22,15.18,15.18,55300.0,13.1833,13.1833,13.1486,13.1486,55300.0
2006-06-13 15:10:00,15.18,15.19,15.18,15.19,36600.0,13.1486,13.1573,13.1486,13.1573,36600.0
2006-06-13 15:15:00,15.18,15.19,15.18,15.18,32900.0,13.1486,13.1573,13.1486,13.1486,32900.0
2006-06-13 15:20:00,15.19,15.2,15.18,15.2,61800.0,13.1573,13.166,13.1486,13.166,61800.0
2006-06-13 15:25:00,15.19,15.23,15.19,15.21,60900.0,13.1573,13.192,13.1573,13.1746,60900.0
2006-06-13 15:30:00,15.21,15.26,15.21,15.24,61900.0,13.1746,13.2179,13.1746,13.2006,61900.0
2006-06-13 15:35:00,15.24,15.25,15.23,15.25,58000.0,13.2006,13.2093,13.192,13.2093,58000.0
2006-06-13 15:40:00,15.24,15.25,15.22,15.23,50700.0,13.2006,13.2093,13.1833,13.192,50700.0
2006-06-13 15:45:00,15.23,15.23,15.2,15.2,46700.0,13.192,13.192,13.166,13.166,46700.0
2006-06-13 15:50:00,15.2,15.2,15.18,15.19,85700.0,13.166,13.166,13.1486,13.1573,85700.0
2006-06-13 15:55:00,15.19,15.22,15.17,15.21,242800.0,13.1573,13.1833,13.14,13.1746,242800.0
2006-06-14 09:30:00,15.11,15.23,15.1,15.22,65200.0,13.088,13.192,13.0794,13.1833,65200.0
2006-06-14 09:35:00,15.25,15.28,15.21,15.25,15300.0,13.2093,13.2353,13.1746,13.2093,15300.0
2006-06-14 09:40:00,15.26,15.27,15.24,15.25,29600.0,13.2179,13.2266,13.2006,13.2093,29600.0
2006-06-14 09:45:00,15.24,15.25,15.22,15.23,16100.0,13.2006,13.2093,13.1833,13.192,16100.0
2006-06-14 09:50:00,15.24,15.33,15.23,15.33,30900.0,13.2006,13.2786,13.192,13.2786,30900.0
2006-06-14 09:55:00,15.32,15.35,15.31,15.31,22600.0,13.2699,13.2959,13.2612,13.2612,22600.0
2006-06-14 10:00:00,15.31,15.33,15.29,15.33,33000.0,13.2612,13.2786,13.2439,13.2786,33000.0
2006-06-14 10:05:00,15.34,15.38,15.33,15.37,32100.0,13.2872,13.3219,13.2786,13.3132,32100.0
2006-06-14 10:10:00,15.36,15.38,15.35,15.38,51900.0,13.3046,13.3219,13.2959,13.3219,51900.0
2006-06-14 10:15:00,15.38,15.38,15.36,15.37,74000.0,13.3219,13.3219,13.3046,13.3132,74000.0
2006-06-14 10:20:00,15.36,15.38,15.31,15.36,23100.0,13.3046,13.3219,13.2612,13.3046,23100.0
2006-06-14 10:25:00,15.36,15.37,15.34,15.35,13700.0,13.3046,13.3132,13.2872,13.2959,13700.0
2006-06-14 10:30:00,15.36,15.38,15.35,15.38,53500.0,13.3046,13.3219,13.2959,13.3219,53500.0
2006-06-14 10:35:00,15.38,15.41,15.37,15.39,50100.0,13.3219,13.3479,13.3132,13.3305,50100.0
2006-06-14 10:40:00,15.4,15.41,15.4,15.41,24100.0,13.3392,13.3479,13.3392,13.3479,24100.0
2006-06-14 10:45:00,15.4,15.46,15.4,15.46,42200.0,13.3392,13.3912,13.3392,13.3912,42200.0
2006-06-14 10:50:00,15.46,15.5,15.45,15.48,86100.0,13.3912,13.4258,13.3825,13.4085,86100.0
2006-06-14 10:55:00,15.48,15.49,15.43,15.43,26000.0,13.4085,13.4172,13.3652,13.3652,26000.0
2006-06-14 11:00:00,15.44,15.46,15.44,15.44,27000.0,13.3739,13.3912,13.3739,13.3739,27000.0
2006-06-14 11:05:00,15.45,15.48,15.45,15.48,41700.0,13.3825,13.4085,13.3825,13.4085,41700.0
2006-06-14 11:10:00,15.48,15.5,15.48,15.49,45200.0,13.4085,13.4258,13.4085,13.4172,45200.0
2006-06-14 11:15:00,15.5,15.5,15.47,15.48,29400.0,13.4258,13.4258,13.3998,13.4085,29400.0
2006-06-14 11:20:00,15.49,15.49,15.48,15.49,24400.0,13.4172,13.4172,13.4085,13.4172,24400.0
2006-06-14 11:25:00,15.48,15.5,15.48,15.49,43700.0,13.4085,13.4258,13.4085,13.4172,43700.0
2006-06-14 11:30:00,15.49,15.52,15.49,15.52,53800.0,13.4172,13.4431,13.4172,13.4431,53800.0
2006-06-14 11:35:00,15.52,15.52,15.51,15.51,22800.0,13.4431,13.4431,13.4345,13.4345,22800.0
2006-06-14 11:40:00,15.51,15.52,15.5,15.5,25900.0,13.4345,13.4431,13.4258,13.4258,25900.0
2006-06-14 11:45:00,15.51,15.51,15.5,15.5,15200.0,13.4345,13.4345,13.4258,13.4258,15200.0
2006-06-14 11:50:00,15.5,15.51,15.5,15.5,15500.0,13.4258,13.4345,13.4258,13.4258,15500.0
2006-06-14 11:55:00,15.5,15.51,15.49,15.49,35000.0,13.4258,13.4345,13.4172,13.4172,35000.0
2006-06-14 12:00:00,15.5,15.5,15.49,15.5,9300.0,13.4258,13.4258,13.4172,13.4258,9300.0
2006-06-14 12:05:00,15.5,15.5,15.49,15.5,16300.0,13.4258,13.4258,13.4172,13.4258,16300.0
2006-06-14 12:10:00,15.49,15.5,15.49,15.5,22500.0,13.4172,13.4258,13.4172,13.4258,22500.0
2006-06-14 12:15:00,15.5,15.51,15.49,15.5,35900.0,13.4258,13.4345,13.4172,13.4258,35900.0
2006-06-14 12:20:00,15.51,15.51,15.5,15.5,23000.0,13.4345,13.4345,13.4258,13.4258,23000.0
2006-06-14 12:25:00,15.51,15.51,15.5,15.51,14400.0,13.4345,13.4345,13.4258,13.4345,14400.0
2006-06-14 12:30:00,15.5,15.51,15.5,15.5,50600.0,13.4258,13.4345,13.4258,13.4258,50600.0
2006-06-14 12:35:00,15.5,15.53,15.5,15.53,31000.0,13.4258,13.4518,13.4258,13.4518,31000.0
2006-06-14 12:40:00,15.52,15.53,15.51,15.51,10600.0,13.4431,13.4518,13.4345,13.4345,10600.0
2006-06-14 12:45:00,15.51,15.53,15.51,15.53,8300.0,13.4345,13.4518,13.4345,13.4518,8300.0
2006-06-14 12:50:00,15.52,15.53,15.52,15.52,17600.0,13.4431,13.4518,13.4431,13.4431,17600.0
2006-06-14 12:55:00,15.52,15.54,15.52,15.54,19000.0,13.4431,13.4605,13.4431,13.4605,19000.0
2006-06-14 13:00:00,15.53,15.54,15.53,15.54,15400.0,13.4518,13.4605,13.4518,13.4605,15400.0
2006-06-14 13:05:00,15.55,15.55,15.52,15.52,23600.0,13.4691,13.4691,13.4431,13.4431,23600.0
2006-06-14 13:10:00,15.51,15.52,15.51,15.51,23700.0,13.4345,13.4431,13.4345,13.4345,23700.0
2006-06-14 13:15:00,15.51,15.52,15.5,15.5,41800.0,13.4345,13.4431,13.4258,13.4258,41800.0
2006-06-14 13:20:00,15.5,15.5,15.47,15.5,41100.0,13.4258,13.4258,13.3998,13.4258,41100.0
2006-06-14 13:25:00,15.5,15.5,15.47,15.48,19200.0,13.4258,13.4258,13.3998,13.4085,19200.0
2006-06-14 13:30:00,15.48,15.48,15.45,15.45,21300.0,13.4085,13.4085,13.3825,13.3825,21300.0
2006-06-14 13:35:00,15.45,15.46,15.44,15.44,18400.0,13.3825,13.3912,13.3739,13.3739,18400.0
2006-06-14 13:40:00,15.44,15.46,15.43,15.46,49000.0,13.3739,13.3912,13.3652,13.3912,49000.0
2006-06-14 13:45:00,15.46,15.49,15.45,15.49,24000.0,13.3912,13.4172,13.3825,13.4172,24000.0
2006-06-14 13:50:00,15.48,15.5,15.48,15.5,46100.0,13.4085,13.4258,13.4085,13.4258,46100.0
2006-06-14 13:55:00,15.5,15.53,15.49,15.53,26900.0,13.4258,13.4518,13.4172,13.4518,26900.0
2006-06-14 14:00:00,15.53,15.56,15.53,15.56,60200.0,13.4518,13.4778,13.4518,13.4778,60200.0
2006-06-14 14:05:00,15.56,15.59,15.56,15.59,38700.0,13.4778,13.5038,13.4778,13.5038,38700.0
2006-06-14 14:10:00,15.59,15.6,15.59,15.6,33400.0,13.5038,13.5124,13.5038,13.5124,33400.0
2006-06-14 14:15:00,15.59,15.59,15.55,15.56,29900.0,13.5038,13.5038,13.4691,13.4778,29900.0
2006-06-14 14:20:00,15.56,15.56,15.55,15.55,18800.0,13.4778,13.4778,13.4691,13.4691,18800.0
2006-06-14 14:25:00,15.56,15.56,15.54,15.54,24100.0,13.4778,13.4778,13.4605,13.4605,24100.0
2006-06-14 14:30:00,15.54,15.56,15.53,15.54,93600.0,13.4605,13.4778,13.4518,13.4605,93600.0
2006-06-14 14:35:00,15.53,15.53,15.49,15.49,21400.0,13.4518,13.4518,13.4172,13.4172,21400.0
2006-06-14 14:40:00,15.49,15.49,15.45,15.47,36100.0,13.4172,13.4172,13.3825,13.3998,36100.0
2006-06-14 14:45:00,15.46,15.5,15.46,15.5,41400.0,13.3912,13.4258,13.3912,13.4258,41400.0
2006-06-14 14:50:00,15.5,15.53,15.5,15.52,23300.0,13.4258,13.4518,13.4258,13.4431,23300.0
2006-06-14 14:55:00,15.52,15.56,15.52,15.53,25500.0,13.4431,13.4778,13.4431,13.4518,25500.0
2006-06-14 15:00:00,15.52,15.53,15.5,15.5,37500.0,13.4431,13.4518,13.4258,13.4258,37500.0
2006-06-14 15:05:00,15.51,15.52,15.5,15.5,39900.0,13.4345,13.4431,13.4258,13.4258,39900.0
2006-06-14 15:10:00,15.5,15.5,15.48,15.5,41900.0,13.4258,13.4258,13.4085,13.4258,41900.0
2006-06-14 15:15:00,15.5,15.51,15.5,15.5,18700.0,13.4258,13.4345,13.4258,13.4258,18700.0
2006-06-14 15:20:00,15.51,15.53,15.5,15.51,21900.0,13.4345,13.4518,13.4258,13.4345,21900.0
2006-06-14 15:25:00,15.51,15.52,15.5,15.51,35400.0,13.4345,13.4431,13.4258,13.4345,35400.0
2006-06-14 15:30:00,15.51,15.54,15.51,15.53,24400.0,13.4345,13.4605,13.4345,13.4518,24400.0
2006-06-14 15:35:00,15.53,15.56,15.53,15.56,48900.0,13.4518,13.4778,13.4518,13.4778,48900.0
2006-06-14 15:40:00,15.55,15.56,15.53,15.54,30000.0,13.4691,13.4778,13.4518,13.4605,30000.0
2006-06-14 15:45:00,15.53,15.55,15.53,15.55,68700.0,13.4518,13.4691,13.4518,13.4691,68700.0
2006-06-14 15:50:00,15.55,15.56,15.5,15.51,85900.0,13.4691,13.4778,13.4258,13.4345,85900.0
2006-06-14 15:55:00,15.52,15.52,15.5,15.52,88300.0,13.4431,13.4431,13.4258,13.4431,88300.0
2006-06-15 09:30:00,15.63,15.68,15.57,15.68,196900.0,13.5384,13.5817,13.4865,13.5817,196900.0
2006-06-15 09:35:00,15.68,15.85,15.68,15.8,77300.0,13.5817,13.729,13.5817,13.6857,77300.0
2006-06-15 09:40:00,15.81,15.89,15.8,15.86,34500.0,13.6943,13.7636,13.6857,13.7377,34500.0
2006-06-15 09:45:00,15.88,15.9,15.86,15.87,56600.0,13.755,13.7723,13.7377,13.7463,56600.0
2006-06-15 09:50:00,15.89,15.9,15.87,15.89,77500.0,13.7636,13.7723,13.7463,13.7636,77500.0
2006-06-15 09:55:00,15.89,15.9,15.86,15.86,37800.0,13.7636,13.7723,13.7377,13.7377,37800.0
2006-06-15 10:00:00,15.87,15.88,15.85,15.85,40500.0,13.7463,13.755,13.729,13.729,40500.0
2006-06-15 10:05:00,15.85,15.87,15.85,15.85,41000.0,13.729,13.7463,13.729,13.729,41000.0
2006-06-15 10:10:00,15.84,15.87,15.84,15.86,25400.0,13.7203,13.7463,13.7203,13.7377,25400.0
2006-06-15 10:15:00,15.85,15.89,15.85,15.87,15000.0,13.729,13.7636,13.729,13.7463,15000.0
2006-06-15 10:20:00,15.88,15.93,15.87,15.92,248100.0,13.755,13.7983,13.7463,13.7896,248100.0
2006-06-15 10:25:00,15.92,15.94,15.91,15.94,18600.0,13.7896,13.8069,13.781,13.8069,18600.0
2006-06-15 10:30:00,15.94,15.95,15.92,15.92,15800.0,13.8069,13.8156,13.7896,13.7896,15800.0
2006-06-15 10:35:00,15.93,15.94,15.93,15.93,39400.0,13.7983,13.8069,13.7983,13.7983,39400.0
2006-06-15 10:40:00,15.92,15.93,15.91,15.92,30500.0,13.7896,13.7983,13.781,13.7896,30500.0
2006-06-15 10:45:00,15.93,15.97,15.92,15.97,35200.0,13.7983,13.8329,13.7896,13.8329,35200.0
2006-06-15 10:50:00,15.96,15.96,15.95,15.95,13700.0,13.8243,13.8243,13.8156,13.8156,13700.0
2006-06-15 10:55:00,15.94,15.96,15.94,15.96,19400.0,13.8069,13.8243,13.8069,13.8243,19400.0
2006-06-15 11:00:00,15.96,15.97,15.95,15.96,101400.0,13.8243,13.8329,13.8156,13.8243,101400.0
2006-06-15 11:05:00,15.96,15.97,15.93,15.93,28800.0,13.8243,13.8329,13.7983,13.7983,28800.0
2006-06-15 11:10:00,15.93,15.96,15.93,15.96,29400.0,13.7983,13.8243,13.7983,13.8243,29400.0
2006-06-15 11:15:00,15.95,15.96,15.95,15.96,12100.0,13.8156,13.8243,13.8156,13.8243,12100.0
2006-06-15 11:20:00,15.95,15.98,15.95,15.98,61000.0,13.8156,13.8416,13.8156,13.8416,61000.0
2006-06-15 11:25:00,15.97,15.97,15.94,15.96,29000.0,13.8329,13.8329,13.8069,13.8243,29000.0
2006-06-15 11:30:00,15.96,15.96,15.95,15.96,18900.0,13.8243,13.8243,13.8156,13.8243,18900.0
2006-06-15 11:35:00,15.96,15.97,15.95,15.96,31800.0,13.8243,13.8329,13.8156,13.8243,31800.0
2006-06-15 11:40:00,15.97,15.97,15.94,15.94,58500.0,13.8329,13.8329,13.8069,13.8069,58500.0
2006-06-15 11:45:00,15.94,15.96,15.94,15.96,31600.0,13.8069,13.8243,13.8069,13.8243,31600.0
2006-06-15 11:50:00,15.96,15.96,15.95,15.96,6500.0,13.8243,13.8243,13.8156,13.8243,6500.0
2006-06-15 11:55:00,15.96,15.97,15.95,15.97,20500.0,13.8243,13.8329,13.8156,13.8329,20500.0
2006-06-15 12:00:00,15.96,15.96,15.95,15.95,16200.0,13.8243,13.8243,13.8156,13.8156,16200.0
2006-06-15 12:05:00,15.95,15.96,15.95,15.96,30900.0,13.8156,13.8243,13.8156,13.8243,30900.0
2006-06-15 12:10:00,15.95,15.96,15.95,15.96,6700.0,13.8156,13.8243,13.8156,13.8243,6700.0
2006-06-15 12:15:00,15.96,15.96,15.95,15.96,13200.0,13.8243,13.8243,13.8156,13.8243,13200.0
2006-06-15 12:20:00,15.96,15.96,15.95,15.96,5400.0,13.8243,13.8243,13.8156,13.8243,5400.0
2006-06-15 12:25:00,15.96,15.96,15.95,15.96,21300.0,13.8243,13.8243,13.8156,13.8243,21300.0
2006-06-15 12:30:00,15.96,15.97,15.95,15.97,49800.0,13.8243,13.8329,13.8156,13.8329,49800.0
2006-06-15 12:35:00,15.96,15.97,15.95,15.96,16500.0,13.8243,13.8329,13.8156,13.8243,16500.0
2006-06-15 12:40:00,15.97,16.02,15.96,16.01,107900.0,13.8329,13.8762,13.8243,13.8676,107900.0
2006-06-15 12:45:00,16.02,16.03,16.01,16.02,11900.0,13.8762,13.8849,13.8676,13.8762,11900.0
2006-06-15 12:50:00,16.02,16.06,16.02,16.05,37500.0,13.8762,13.9109,13.8762,13.9022,37500.0
2006-06-15 12:55:00,16.06,16.07,16.05,16.06,15800.0,13.9109,13.9195,13.9022,13.9109,15800.0
2006-06-15 13:00:00,16.06,16.06,16.03,16.03,50600.0,13.9109,13.9109,13.8849,13.8849,50600.0
2006-06-15 13:05:00,16.04,16.04,16.03,16.03,5900.0,13.8936,13.8936,13.8849,13.8849,5900.0
2006-06-15 13:10:00,16.03,16.06,16.03,16.06,56600.0,13.8849,13.9109,13.8849,13.9109,56600.0
2006-06-15 13:15:00,16.06,16.06,16.05,16.05,13600.0,13.9109,13.9109,13.9022,13.9022,13600.0
2006-06-15 13:20:00,16.06,16.06,16.01,16.02,40000.0,13.9109,13.9109,13.8676,13.8762,40000.0
2006-06-15 13:25:00,16.02,16.03,16.0,16.02,29700.0,13.8762,13.8849,13.8589,13.8762,29700.0
2006-06-15 13:30:00,16.02,16.02,16.0,16.0,20600.0,13.8762,13.8762,13.8589,13.8589,20600.0
2006-06-15 13:35:00,16.0,16.01,16.0,16.0,25200.0,13.8589,13.8676,13.8589,13.8589,25200.0
2006-06-15 13:40:00,16.01,16.02,16.0,16.02,19600.0,13.8676,13.8762,13.8589,13.8762,19600.0
2006-06-15 13:45:00,16.02,16.04,16.0,16.04,39700.0,13.8762,13.8936,13.8589,13.8936,39700.0
2006-06-15 13:50:00,16.04,16.08,16.04,16.05,119400.0,13.8936,13.9282,13.8936,13.9022,119400.0
2006-06-15 13:55:00,16.05,16.06,16.02,16.05,100700.0,13.9022,13.9109,13.8762,13.9022,100700.0
2006-06-15 14:00:00,16.05,16.06,16.03,16.05,175000.0,13.9022,13.9109,13.8849,13.9022,175000.0
2006-06-15 14:05:00,16.05,16.08,16.05,16.07,68100.0,13.9022,13.9282,13.9022,13.9195,68100.0
2006-06-15 14:10:00,16.07,16.07,16.05,16.07,53200.0,13.9195,13.9195,13.9022,13.9195,53200.0
2006-06-15 14:15:00,16.06,16.07,16.05,16.07,21100.0,13.9109,13.9195,13.9022,13.9195,21100.0
2006-06-15 14:20:00,16.07,16.07,16.04,16.05,61900.0,13.9195,13.9195,13.8936,13.9022,61900.0
2006-06-15 14:25:00,16.05,16.05,16.04,16.05,28200.0,13.9022,13.9022,13.8936,13.9022,28200.0
2006-06-15 14:30:00,16.04,16.07,16.03,16.07,31600.0,13.8936,13.9195,13.8849,13.9195,31600.0
2006-06-15 14:35:00,16.05,16.1,16.05,16.09,100600.0,13.9022,13.9455,13.9022,13.9369,100600.0
2006-06-15 14:40:00,16.09,16.1,16.09,16.09,33100.0,13.9369,13.9455,13.9369,13.9369,33100.0
2006-06-15 14:45:00,16.1,16.12,16.08,16.09,41600.0,13.9455,13.9629,13.9282,13.9369,41600.0
2006-06-15 14:50:00,16.1,16.11,16.08,16.11,45400.0,13.9455,13.9542,13.9282,13.9542,45400.0
2006-06-15 14:55:00,16.1,16.14,16.1,16.14,50000.0,13.9455,13.9802,13.9455,13.9802,50000.0
2006-06-15 15:00:00,16.13,16.14,16.11,16.11,56000.0,13.9715,13.9802,13.9542,13.9542,56000.0
2006-06-15 15:05:00,16.11,16.11,16.09,16.1,57900.0,13.9542,13.9542,13.9369,13.9455,57900.0
2006-06-15 15:10:00,16.1,16.12,16.1,16.11,40100.0,13.9455,13.9629,13.9455,13.9542,40100.0
2006-06-15 15:15:00,16.12,16.14,16.1,16.12,43700.0,13.9629,13.9802,13.9455,13.9629,43700.0
2006-06-15 15:20:00,16.12,16.14,16.11,16.13,91000.0,13.9629,13.9802,13.9542,13.9715,91000.0
2006-06-15 15:25:00,16.13,16.18,16.13,16.18,131600.0,13.9715,14.0148,13.9715,14.0148,131600.0
2006-06-15 15:30:00,16.18,16.2,16.17,16.19,125400.0,14.0148,14.0322,14.0062,14.0235,125400.0
2006-06-15 15:35:00,16.19,16.21,16.19,16.2,123500.0,14.0235,14.0408,14.0235,14.0322,123500.0
2006-06-15 15:40:00,16.21,16.22,16.2,16.21,62500.0,14.0408,14.0495,14.0322,14.0408,62500.0
2006-06-15 15:45:00,16.22,16.23,16.21,16.23,110300.0,14.0495,14.0581,14.0408,14.0581,110300.0
2006-06-15 15:50:00,16.22,16.23,16.13,16.13,102300.0,14.0495,14.0581,13.9715,13.9715,102300.0
2006-06-15 15:55:00,16.13,16.14,16.08,16.14,150900.0,13.9715,13.9802,13.9282,13.9802,150900.0
2006-06-16 09:30:00,16.03,16.13,16.02,16.13,668700.0,13.8849,13.9715,13.8762,13.9715,668700.0
2006-06-16 09:35:00,16.11,16.14,16.07,16.13,19600.0,13.9542,13.9802,13.9195,13.9715,19600.0
2006-06-16 09:40:00,16.13,16.3,16.13,16.3,59500.0,13.9715,14.1188,13.9715,14.1188,59500.0
2006-06-16 09:45:00,16.3,16.3,16.26,16.29,57100.0,14.1188,14.1188,14.0841,14.1101,57100.0
2006-06-16 09:50:00,16.3,16.4,16.3,16.38,47900.0,14.1188,14.2054,14.1188,14.1881,47900.0
2006-06-16 09:55:00,16.39,16.39,16.31,16.35,33200.0,14.1967,14.1967,14.1274,14.1621,33200.0
2006-06-16 10:00:00,16.34,16.35,16.32,16.34,46600.0,14.1534,14.1621,14.1361,14.1534,46600.0
2006-06-16 10:05:00,16.34,16.38,16.33,16.34,23900.0,14.1534,14.1881,14.1448,14.1534,23900.0
2006-06-16 10:10:00,16.35,16.36,16.34,16.35,16400.0,14.1621,14.1707,14.1534,14.1621,16400.0
2006-06-16 10:15:00,16.35,16.35,16.32,16.33,35400.0,14.1621,14.1621,14.1361,14.1448,35400.0
2006-06-16 10:20:00,16.32,16.33,16.3,16.31,63400.0,14.1361,14.1448,14.1188,14.1274,63400.0
2006-06-16 10:25:00,16.32,16.32,16.31,16.32,10300.0,14.1361,14.1361,14.1274,14.1361,10300.0
2006-06-16 10:30:00,16.31,16.34,16.31,16.31,270900.0,14.1274,14.1534,14.1274,14.1274,270900.0
2006-06-16 10:35:00,16.31,16.32,16.29,16.3,31100.0,14.1274,14.1361,14.1101,14.1188,31100.0
2006-06-16 10:40:00,16.29,16.32,16.29,16.3,42400.0,14.1101,14.1361,14.1101,14.1188,42400.0
2006-06-16 10:45:00,16.29,16.3,16.29,16.3,14400.0,14.1101,14.1188,14.1101,14.1188,14400.0
2006-06-16 10:50:00,16.29,16.3,16.28,16.29,43400.0,14.1101,14.1188,14.1014,14.1101,43400.0
2006-06-16 10:55:00,16.29,16.3,16.26,16.26,57900.0,14.1101,14.1188,14.0841,14.0841,57900.0
2006-06-16 11:00:00,16.27,16.28,16.26,16.28,34300.0,14.0928,14.1014,14.0841,14.1014,34300.0
2006-06-16 11:05:00,16.28,16.28,16.26,16.27,23700.0,14.1014,14.1014,14.0841,14.0928,23700.0
2006-06-16 11:10:00,16.27,16.27,16.26,16.27,20600.0,14.0928,14.0928,14.0841,14.0928,20600.0
2006-06-16 11:15:00,16.27,16.27,16.24,16.26,33200.0,14.0928,14.0928,14.0668,14.0841,33200.0
2006-06-16 11:20:00,16.26,16.27,16.25,16.26,38700.0,14.0841,14.0928,14.0755,14.0841,38700.0
2006-06-16 11:25:00,16.25,16.25,16.2,16.24,107500.0,14.0755,14.0755,14.0322,14.0668,107500.0
2006-06-16 11:30:00,16.24,16.26,16.24,16.26,161200.0,14.0668,14.0841,14.0668,14.0841,161200.0
2006-06-16 11:35:00,16.26,16.3,16.26,16.29,36700.0,14.0841,14.1188,14.0841,14.1101,36700.0
2006-06-16 11:40:00,16.29,16.3,16.28,16.29,32600.0,14.1101,14.1188,14.1014,14.1101,32600.0
2006-06-16 11:45:00,16.29,16.3,16.27,16.28,57500.0,14.1101,14.1188,14.0928,14.1014,57500.0
2006-06-16 11:50:00,16.27,16.28,16.26,16.26,17100.0,14.0928,14.1014,14.0841,14.0841,17100.0
2006-06-16 11:55:00,16.26,16.27,16.24,16.25,74800.0,14.0841,14.0928,14.0668,14.0755,74800.0
2006-06-16 12:00:00,16.25,16.25,16.21,16.23,25900.0,14.0755,14.0755,14.0408,14.0581,25900.0
2006-06-16 12:05:00,16.21,16.22,16.2,16.22,12100.0,14.0408,14.0495,14.0322,14.0495,12100.0
2006-06-16 12:10:00,16.22,16.23,16.2,16.23,120500.0,14.0495,14.0581,14.0322,14.0581,120500.0
2006-06-16 12:15:00,16.22,16.25,16.22,16.23,20600.0,14.0495,14.0755,14.0495,14.0581,20600.0
2006-06-16 12:20:00,16.23,16.24,16.22,16.23,15600.0,14.0581,14.0668,14.0495,14.0581,15600.0
2006-06-16 12:25:00,16.23,16.24,16.21,16.21,17300.0,14.0581,14.0668,14.0408,14.0408,17300.0
2006-06-16 12:30:00,16.22,16.22,16.16,16.17,24500.0,14.0495,14.0495,13.9975,14.0062,24500.0
2006-06-16 12:35:00,16.16,16.17,16.13,16.14,21900.0,13.9975,14.0062,13.9715,13.9802,21900.0
2006-06-16 12:40:00,16.14,16.16,16.14,16.16,62300.0,13.9802,13.9975,13.9802,13.9975,62300.0
2006-06-16 12:45:00,16.16,16.16,16.13,16.13,37800.0,13.9975,13.9975,13.9715,13.9715,37800.0
2006-06-16 12:50:00,16.14,16.14,16.11,16.13,38900.0,13.9802,13.9802,13.9542,13.9715,38900.0
2006-06-16 12:55:00,16.14,16.14,16.13,16.13,29900.0,13.9802,13.9802,13.9715,13.9715,29900.0
2006-06-16 13:00:00,16.14,16.2,16.14,16.19,20200.0,13.9802,14.0322,13.9802,14.0235,20200.0
2006-06-16 13:05:00,16.19,16.2,16.19,16.2,9700.0,14.0235,14.0322,14.0235,14.0322,9700.0
2006-06-16 13:10:00,16.2,16.2,16.18,16.19,12400.0,14.0322,14.0322,14.0148,14.0235,12400.0
2006-06-16 13:15:00,16.19,16.22,16.18,16.22,13300.0,14.0235,14.0495,14.0148,14.0495,13300.0
2006-06-16 13:20:00,16.22,16.24,16.21,16.24,29900.0,14.0495,14.0668,14.0408,14.0668,29900.0
2006-06-16 13:25:00,16.24,16.24,16.23,16.23,7900.0,14.0668,14.0668,14.0581,14.0581,7900.0
2006-06-16 13:30:00,16.24,16.24,16.21,16.22,26300.0,14.0668,14.0668,14.0408,14.0495,26300.0
2006-06-16 13:35:00,16.21,16.23,16.21,16.22,176100.0,14.0408,14.0581,14.0408,14.0495,176100.0
2006-06-16 13:40:00,16.22,16.23,16.21,16.21,13000.0,14.0495,14.0581,14.0408,14.0408,13000.0
2006-06-16 13:45:00,16.22,16.22,16.18,16.18,16500.0,14.0495,14.0495,14.0148,14.0148,16500.0
2006-06-16 13:50:00,16.18,16.21,16.18,16.19,19100.0,14.0148,14.0408,14.0148,14.0235,19100.0
2006-06-16 13:55:00,16.2,16.21,16.19,16.21,17000.0,14.0322,14.0408,14.0235,14.0408,17000.0
2006-06-16 14:00:00,16.21,16.21,16.19,16.2,17300.0,14.0408,14.0408,14.0235,14.0322,17300.0
2006-06-16 14:05:00,16.2,16.21,16.2,16.21,7400.0,14.0322,14.0408,14.0322,14.0408,7400.0
2006-06-16 14:10:00,16.2,16.21,16.2,16.21,7400.0,14.0322,14.0408,14.0322,14.0408,7400.0
2006-06-16 14:15:00,16.2,16.22,16.2,16.21,32600.0,14.0322,14.0495,14.0322,14.0408,32600.0
2006-06-16 14:20:00,16.22,16.24,16.22,16.24,19000.0,14.0495,14.0668,14.0495,14.0668,19000.0
2006-06-16 14:25:00,16.23,16.24,16.22,16.22,18000.0,14.0581,14.0668,14.0495,14.0495,18000.0
2006-06-16 14:30:00,16.23,16.25,16.22,16.24,14000.0,14.0581,14.0755,14.0495,14.0668,14000.0
2006-06-16 14:35:00,16.24,16.25,16.24,16.25,21400.0,14.0668,14.0755,14.0668,14.0755,21400.0
2006-06-16 14:40:00,16.25,16.25,16.24,16.24,10000.0,14.0755,14.0755,14.0668,14.0668,10000.0
2006-06-16 14:45:00,16.25,16.26,16.24,16.26,76100.0,14.0755,14.0841,14.0668,14.0841,76100.0
2006-06-16 14:50:00,16.26,16.27,16.25,16.26,16900.0,14.0841,14.0928,14.0755,14.0841,16900.0
2006-06-16 14:55:00,16.26,16.29,16.25,16.28,32800.0,14.0841,14.1101,14.0755,14.1014,32800.0
2006-06-16 15:00:00,16.28,16.32,16.28,16.31,24400.0,14.1014,14.1361,14.1014,14.1274,24400.0
2006-06-16 15:05:00,16.32,16.32,16.31,16.31,20600.0,14.1361,14.1361,14.1274,14.1274,20600.0
2006-06-16 15:10:00,16.31,16.35,16.31,16.35,29400.0,14.1274,14.1621,14.1274,14.1621,29400.0
2006-06-16 15:15:00,16.35,16.38,16.34,16.37,51300.0,14.1621,14.1881,14.1534,14.1794,51300.0
2006-06-16 15:20:00,16.37,16.37,16.36,16.36,53400.0,14.1794,14.1794,14.1707,14.1707,53400.0
2006-06-16 15:25:00,16.37,16.37,16.35,16.35,27100.0,14.1794,14.1794,14.1621,14.1621,27100.0
2006-06-16 15:30:00,16.35,16.36,16.35,16.36,162100.0,14.1621,14.1707,14.1621,14.1707,162100.0
2006-06-16 15:35:00,16.36,16.36,16.35,16.36,28800.0,14.1707,14.1707,14.1621,14.1707,28800.0
2006-06-16 15:40:00,16.36,16.36,16.34,16.35,95300.0,14.1707,14.1707,14.1534,14.1621,95300.0
2006-06-16 15:45:00,16.35,16.35,16.32,16.32,35500.0,14.1621,14.1621,14.1361,14.1361,35500.0
2006-06-16 15:50:00,16.32,16.33,16.31,16.31,98800.0,14.1361,14.1448,14.1274,14.1274,98800.0
2006-06-16 15:55:00,16.32,16.32,16.29,16.3,87200.0,14.1361,14.1361,14.1101,14.1188,87200.0
2006-06-19 09:30:00,16.29,16.35,16.22,16.35,40700.0,14.1101,14.1621,14.0495,14.1621,40700.0
2006-06-19 09:35:00,16.35,16.48,16.35,16.44,47300.0,14.1621,14.2747,14.1621,14.24,47300.0
2006-06-19 09:40:00,16.44,16.45,16.34,16.34,18900.0,14.24,14.2487,14.1534,14.1534,18900.0
2006-06-19 09:45:00,16.35,16.37,16.32,16.34,16400.0,14.1621,14.1794,14.1361,14.1534,16400.0
2006-06-19 09:50:00,16.34,16.34,16.27,16.32,29600.0,14.1534,14.1534,14.0928,14.1361,29600.0
2006-06-19 09:55:00,16.31,16.36,16.29,16.36,22200.0,14.1274,14.1707,14.1101,14.1707,22200.0
2006-06-19 10:00:00,16.35,16.39,16.35,16.38,10700.0,14.1621,14.1967,14.1621,14.1881,10700.0
2006-06-19 10:05:00,16.37,16.43,16.37,16.43,21100.0,14.1794,14.2314,14.1794,14.2314,21100.0
2006-06-19 10:10:00,16.44,16.45,16.41,16.41,43500.0,14.24,14.2487,14.2141,14.2141,43500.0
2006-06-19 10:15:00,16.41,16.42,16.35,16.35,23900.0,14.2141,14.2227,14.1621,14.1621,23900.0
2006-06-19 10:20:00,16.36,16.36,16.33,16.33,17200.0,14.1707,14.1707,14.1448,14.1448,17200.0
2006-06-19 10:25:00,16.34,16.38,16.31,16.37,32800.0,14.1534,14.1881,14.1274,14.1794,32800.0
2006-06-19 10:30:00,16.37,16.38,16.35,16.38,43400.0,14.1794,14.1881,14.1621,14.1881,43400.0
2006-06-19 10:35:00,16.37,16.38,16.35,16.38,14800.0,14.1794,14.1881,14.1621,14.1881,14800.0
2006-06-19 10:40:00,16.37,16.37,16.35,16.36,23300.0,14.1794,14.1794,14.1621,14.1707,23300.0
2006-06-19 10:45:00,16.36,16.37,16.35,16.36,19100.0,14.1707,14.1794,14.1621,14.1707,19100.0
2006-06-19 10:50:00,16.36,16.4,16.35,16.39,15900.0,14.1707,14.2054,14.1621,14.1967,15900.0
2006-06-19 10:55:00,16.38,16.4,16.35,16.38,28400.0,14.1881,14.2054,14.1621,14.1881,28400.0
2006-06-19 11:00:00,16.4,16.45,16.38,16.42,30400.0,14.2054,14.2487,14.1881,14.2227,30400.0
2006-06-19 11:05:00,16.43,16.46,16.42,16.46,24900.0,14.2314,14.2574,14.2227,14.2574,24900.0
2006-06-19 11:10:00,16.46,16.48,16.45,16.47,18200.0,14.2574,14.2747,14.2487,14.266,18200.0
2006-06-19 11:15:00,16.47,16.48,16.46,16.48,28000.0,14.266,14.2747,14.2574,14.2747,28000.0
2006-06-19 11:20:00,16.48,16.49,16.45,16.45,41400.0,14.2747,14.2833,14.2487,14.2487,41400.0
2006-06-19 11:25:00,16.45,16.47,16.43,16.45,33100.0,14.2487,14.266,14.2314,14.2487,33100.0
2006-06-19 11:30:00,16.46,16.47,16.44,16.46,131100.0,14.2574,14.266,14.24,14.2574,131100.0
2006-06-19 11:35:00,16.46,16.46,16.44,16.46,28100.0,14.2574,14.2574,14.24,14.2574,28100.0
2006-06-19 11:40:00,16.45,16.47,16.44,16.46,23800.0,14.2487,14.266,14.24,14.2574,23800.0
2006-06-19 11:45:00,16.47,16.47,16.46,16.46,5500.0,14.266,14.266,14.2574,14.2574,5500.0
2006-06-19 11:50:00,16.46,16.48,16.45,16.46,26000.0,14.2574,14.2747,14.2487,14.2574,26000.0
2006-06-19 11:55:00,16.45,16.47,16.45,16.47,7800.0,14.2487,14.266,14.2487,14.266,7800.0
2006-06-19 12:00:00,16.47,16.47,16.46,16.47,7500.0,14.266,14.266,14.2574,14.266,7500.0
2006-06-19 12:05:00,16.46,16.47,16.45,16.46,21200.0,14.2574,14.266,14.2487,14.2574,21200.0
2006-06-19 12:10:00,16.46,16.46,16.42,16.43,25600.0,14.2574,14.2574,14.2227,14.2314,25600.0
2006-06-19 12:15:00,16.43,16.43,16.42,16.42,12700.0,14.2314,14.2314,14.2227,14.2227,12700.0
2006-06-19 12:20:00,16.43,16.43,16.4,16.41,11100.0,14.2314,14.2314,14.2054,14.2141,11100.0
2006-06-19 12:25:00,16.41,16.41,16.4,16.41,19200.0,14.2141,14.2141,14.2054,14.2141,19200.0
2006-06-19 12:30:00,16.41,16.42,16.4,16.41,15800.0,14.2141,14.2227,14.2054,14.2141,15800.0
2006-06-19 12:35:00,16.42,16.42,16.41,16.42,26000.0,14.2227,14.2227,14.2141,14.2227,26000.0
2006-06-19 12:40:00,16.43,16.43,16.42,16.42,17100.0,14.2314,14.2314,14.2227,14.2227,17100.0
2006-06-19 12:45:00,16.43,16.43,16.42,16.42,23000.0,14.2314,14.2314,14.2227,14.2227,23000.0
2006-06-19 12:50:00,16.42,16.43,16.4,16.4,16000.0,14.2227,14.2314,14.2054,14.2054,16000.0
2006-06-19 12:55:00,16.41,16.41,16.38,16.38,12500.0,14.2141,14.2141,14.1881,14.1881,12500.0
2006-06-19 13:00:00,16.38,16.38,16.37,16.38,11100.0,14.1881,14.1881,14.1794,14.1881,11100.0
2006-06-19 13:05:00,16.37,16.38,16.35,16.36,22400.0,14.1794,14.1881,14.1621,14.1707,22400.0
2006-06-19 13:10:00,16.35,16.35,16.32,16.33,35900.0,14.1621,14.1621,14.1361,14.1448,35900.0
2006-06-19 13:15:00,16.32,16.35,16.31,16.34,53600.0,14.1361,14.1621,14.1274,14.1534,53600.0
2006-06-19 13:20:00,16.35,16.35,16.29,16.29,27100.0,14.1621,14.1621,14.1101,14.1101,27100.0
2006-06-19 13:25:00,16.29,16.3,16.26,16.28,45000.0,14.1101,14.1188,14.0841,14.1014,45000.0
2006-06-19 13:30:00,16.3,16.32,16.28,16.29,36500.0,14.1188,14.1361,14.1014,14.1101,36500.0
2006-06-19 13:35:00,16.29,16.3,16.25,16.26,20600.0,14.1101,14.1188,14.0755,14.0841,20600.0
2006-06-19 13:40:00,16.25,16.27,16.25,16.26,57100.0,14.0755,14.0928,14.0755,14.0841,57100.0
2006-06-19 13:45:00,16.26,16.27,16.25,16.26,12800.0,14.0841,14.0928,14.0755,14.0841,12800.0
2006-06-19 13:50:00,16.27,16.27,16.24,16.26,20400.0,14.0928,14.0928,14.0668,14.0841,20400.0
2006-06-19 13:55:00,16.25,16.27,16.25,16.27,30600.0,14.0755,14.0928,14.0755,14.0928,30600.0
2006-06-19 14:00:00,16.26,16.27,16.22,16.24,23900.0,14.0841,14.0928,14.0495,14.0668,23900.0
2006-06-19 14:05:00,16.24,16.26,16.24,16.25,16600.0,14.0668,14.0841,14.0668,14.0755,16600.0
2006-06-19 14:10:00,16.25,16.28,16.25,16.27,53100.0,14.0755,14.1014,14.0755,14.0928,53100.0
2006-06-19 14:15:00,16.27,16.28,16.25,16.25,38200.0,14.0928,14.1014,14.0755,14.0755,38200.0
2006-06-19 14:20:00,16.26,16.27,16.25,16.27,33600.0,14.0841,14.0928,14.0755,14.0928,33600.0
2006-06-19 14:25:00,16.27,16.28,16.26,16.27,49400.0,14.0928,14.1014,14.0841,14.0928,49400.0
2006-06-19 14:30:00,16.27,16.27,16.25,16.25,14800.0,14.0928,14.0928,14.0755,14.0755,14800.0
2006-06-19 14:35:00,16.26,16.26,16.25,16.26,22900.0,14.0841,14.0841,14.0755,14.0841,22900.0
2006-06-19 14:40:00,16.26,16.27,16.25,16.25,28500.0,14.0841,14.0928,14.0755,14.0755,28500.0
2006-06-19 14:45:00,16.25,16.27,16.25,16.25,15700.0,14.0755,14.0928,14.0755,14.0755,15700.0
2006-06-19 14:50:00,16.25,16.28,16.25,16.28,25700.0,14.0755,14.1014,14.0755,14.1014,25700.0
2006-06-19 14:55:00,16.27,16.28,16.26,16.27,20300.0,14.0928,14.1014,14.0841,14.0928,20300.0
2006-06-19 15:00:00,16.26,16.29,16.26,16.27,31700.0,14.0841,14.1101,14.0841,14.0928,31700.0
2006-06-19 15:05:00,16.27,16.31,16.27,16.31,41300.0,14.0928,14.1274,14.0928,14.1274,41300.0
2006-06-19 15:10:00,16.31,16.33,16.3,16.31,29400.0,14.1274,14.1448,14.1188,14.1274,29400.0
2006-06-19 15:15:00,16.31,16.32,16.29,16.32,51400.0,14.1274,14.1361,14.1101,14.1361,51400.0
2006-06-19 15:20:00,16.31,16.33,16.31,16.32,25900.0,14.1274,14.1448,14.1274,14.1361,25900.0
2006-06-19 15:25:00,16.32,16.36,16.31,16.35,41900.0,14.1361,14.1707,14.1274,14.1621,41900.0
2006-06-19 15:30:00,16.36,16.36,16.34,16.34,15600.0,14.1707,14.1707,14.1534,14.1534,15600.0
2006-06-19 15:35:00,16.35,16.37,16.33,16.35,54700.0,14.1621,14.1794,14.1448,14.1621,54700.0
2006-06-19 15:40:00,16.36,16.36,16.3,16.31,30700.0,14.1707,14.1707,14.1188,14.1274,30700.0
2006-06-19 15:45:00,16.31,16.31,16.3,16.3,29400.0,14.1274,14.1274,14.1188,14.1188,29400.0
2006-06-19 15:50:00,16.31,16.31,16.3,16.3,40700.0,14.1274,14.1274,14.1188,14.1188,40700.0
2006-06-19 15:55:00,16.31,16.31,16.29,16.29,127800.0,14.1274,14.1274,14.1101,14.1101,127800.0
2006-06-20 09:30:00,16.18,16.26,16.17,16.2,118900.0,14.0148,14.0841,14.0062,14.0322,118900.0
2006-06-20 09:35:00,16.2,16.3,16.2,16.3,34800.0,14.0322,14.1188,14.0322,14.1188,34800.0
2006-06-20 09:40:00,16.3,16.34,16.25,16.3,51400.0,14.1188,14.1534,14.0755,14.1188,51400.0
2006-06-20 09:45:00,16.3,16.31,16.23,16.23,32400.0,14.1188,14.1274,14.0581,14.0581,32400.0
2006-06-20 09:50:00,16.23,16.31,16.23,16.29,43200.0,14.0581,14.1274,14.0581,14.1101,43200.0
2006-06-20 09:55:00,16.29,16.29,16.24,16.28,54100.0,14.1101,14.1101,14.0668,14.1014,54100.0
2006-06-20 10:00:00,16.28,16.28,16.22,16.23,49800.0,14.1014,14.1014,14.0495,14.0581,49800.0
2006-06-20 10:05:00,16.24,16.25,16.22,16.23,27600.0,14.0668,14.0755,14.0495,14.0581,27600.0
2006-06-20 10:10:00,16.22,16.24,16.22,16.23,32700.0,14.0495,14.0668,14.0495,14.0581,32700.0
2006-06-20 10:15:00,16.24,16.27,16.23,16.23,67000.0,14.0668,14.0928,14.0581,14.0581,67000.0
2006-06-20 10:20:00,16.24,16.25,16.22,16.23,63900.0,14.0668,14.0755,14.0495,14.0581,63900.0
2006-06-20 10:25:00,16.23,16.29,16.22,16.29,42400.0,14.0581,14.1101,14.0495,14.1101,42400.0
2006-06-20 10:30:00,16.28,16.3,16.27,16.28,56200.0,14.1014,14.1188,14.0928,14.1014,56200.0
2006-06-20 10:35:00,16.28,16.29,16.25,16.26,148400.0,14.1014,14.1101,14.0755,14.0841,148400.0
2006-06-20 10:40:00,16.26,16.26,16.25,16.26,35200.0,14.0841,14.0841,14.0755,14.0841,35200.0
2006-06-20 10:45:00,16.25,16.27,16.25,16.25,28700.0,14.0755,14.0928,14.0755,14.0755,28700.0
2006-06-20 10:50:00,16.26,16.27,16.25,16.25,30900.0,14.0841,14.0928,14.0755,14.0755,30900.0
2006-06-20 10:55:00,16.25,16.27,16.25,16.26,21900.0,14.0755,14.0928,14.0755,14.0841,21900.0
2006-06-20 11:00:00,16.27,16.28,16.27,16.28,38200.0,14.0928,14.1014,14.0928,14.1014,38200.0
2006-06-20 11:05:00,16.27,16.28,16.25,16.28,35900.0,14.0928,14.1014,14.0755,14.1014,35900.0
2006-06-20 11:10:00,16.27,16.29,16.26,16.28,19400.0,14.0928,14.1101,14.0841,14.1014,19400.0
2006-06-20 11:15:00,16.27,16.28,16.23,16.23,62300.0,14.0928,14.1014,14.0581,14.0581,62300.0
2006-06-20 11:20:00,16.23,16.27,16.23,16.27,16600.0,14.0581,14.0928,14.0581,14.0928,16600.0
2006-06-20 11:25:00,16.26,16.3,16.26,16.29,34300.0,14.0841,14.1188,14.0841,14.1101,34300.0
2006-06-20 11:30:00,16.28,16.3,16.25,16.25,55000.0,14.1014,14.1188,14.0755,14.0755,55000.0
2006-06-20 11:35:00,16.26,16.27,16.25,16.27,58700.0,14.0841,14.0928,14.0755,14.0928,58700.0
2006-06-20 11:40:00,16.28,16.28,16.27,16.27,23400.0,14.1014,14.1014,14.0928,14.0928,23400.0
2006-06-20 11:45:00,16.28,16.28,16.25,16.27,24800.0,14.1014,14.1014,14.0755,14.0928,24800.0
2006-06-20 11:50:00,16.26,16.28,16.23,16.24,50200.0,14.0841,14.1014,14.0581,14.0668,50200.0
2006-06-20 11:55:00,16.23,16.26,16.23,16.25,44900.0,14.0581,14.0841,14.0581,14.0755,44900.0
2006-06-20 12:00:00,16.25,16.3,16.25,16.28,23900.0,14.0755,14.1188,14.0755,14.1014,23900.0
2006-06-20 12:05:00,16.28,16.3,16.27,16.28,25400.0,14.1014,14.1188,14.0928,14.1014,25400.0
2006-06-20 12:10:00,16.28,16.29,16.25,16.27,47900.0,14.1014,14.1101,14.0755,14.0928,47900.0
2006-06-20 12:15:00,16.26,16.27,16.25,16.26,21600.0,14.0841,14.0928,14.0755,14.0841,21600.0
2006-06-20 12:20:00,16.25,16.27,16.25,16.26,61800.0,14.0755,14.0928,14.0755,14.0841,61800.0
2006-06-20 12:25:00,16.26,16.26,16.23,16.24,58100.0,14.0841,14.0841,14.0581,14.0668,58100.0
2006-06-20 12:30:00,16.23,16.25,16.22,16.25,31500.0,14.0581,14.0755,14.0495,14.0755,31500.0
2006-06-20 12:35:00,16.24,16.25,16.24,16.24,12000.0,14.0668,14.0755,14.0668,14.0668,12000.0
2006-06-20 12:40:00,16.24,16.25,16.23,16.24,22500.0,14.0668,14.0755,14.0581,14.0668,22500.0
2006-06-20 12:45:00,16.24,16.26,16.23,16.26,20500.0,14.0668,14.0841,14.0581,14.0841,20500.0
2006-06-20 12:50:00,16.26,16.26,16.25,16.25,22200.0,14.0841,14.0841,14.0755,14.0755,22200.0
2006-06-20 12:55:00,16.25,16.26,16.25,16.25,10900.0,14.0755,14.0841,14.0755,14.0755,10900.0
2006-06-20 13:00:00,16.25,16.26,16.25,16.26,13400.0,14.0755,14.0841,14.0755,14.0841,13400.0
2006-06-20 13:05:00,16.26,16.26,16.25,16.26,16800.0,14.0841,14.0841,14.0755,14.0841,16800.0
2006-06-20 13:10:00,16.26,16.26,16.25,16.25,13200.0,14.0841,14.0841,14.0755,14.0755,13200.0
2006-06-20 13:15:00,16.25,16.29,16.25,16.29,18100.0,14.0755,14.1101,14.0755,14.1101,18100.0
2006-06-20 13:20:00,16.28,16.29,16.26,16.26,18400.0,14.1014,14.1101,14.0841,14.0841,18400.0
2006-06-20 13:25:00,16.28,16.28,16.26,16.27,13200.0,14.1014,14.1014,14.0841,14.0928,13200.0
2006-06-20 13:30:00,16.26,16.27,16.25,16.25,24600.0,14.0841,14.0928,14.0755,14.0755,24600.0
2006-06-20 13:35:00,16.25,16.27,16.25,16.27,16600.0,14.0755,14.0928,14.0755,14.0928,16600.0
2006-06-20 13:40:00,16.27,16.27,16.25,16.26,17500.0,14.0928,14.0928,14.0755,14.0841,17500.0
2006-06-20 13:45:00,16.27,16.28,16.26,16.28,8100.0,14.0928,14.1014,14.0841,14.1014,8100.0
2006-06-20 13:50:00,16.27,16.28,16.26,16.27,6400.0,14.0928,14.1014,14.0841,14.0928,6400.0
2006-06-20 13:55:00,16.28,16.29,16.27,16.28,25800.0,14.1014,14.1101,14.0928,14.1014,25800.0
2006-06-20 14:00:00,16.29,16.3,16.27,16.27,17600.0,14.1101,14.1188,14.0928,14.0928,17600.0
2006-06-20 14:05:00,16.28,16.3,16.27,16.29,26800.0,14.1014,14.1188,14.0928,14.1101,26800.0
2006-06-20 14:10:00,16.3,16.32,16.3,16.3,29500.0,14.1188,14.1361,14.1188,14.1188,29500.0
2006-06-20 14:15:00,16.31,16.31,16.28,16.29,25600.0,14.1274,14.1274,14.1014,14.1101,25600.0
2006-06-20 14:20:00,16.29,16.31,16.27,16.27,23300.0,14.1101,14.1274,14.0928,14.0928,23300.0
2006-06-20 14:25:00,16.28,16.28,16.25,16.25,26300.0,14.1014,14.1014,14.0755,14.0755,26300.0
2006-06-20 14:30:00,16.26,16.28,16.25,16.28,35600.0,14.0841,14.1014,14.0755,14.1014,35600.0
2006-06-20 14:35:00,16.28,16.31,16.27,16.31,40900.0,14.1014,14.1274,14.0928,14.1274,40900.0
2006-06-20 14:40:00,16.3,16.31,16.3,16.31,18300.0,14.1188,14.1274,14.1188,14.1274,18300.0
2006-06-20 14:45:00,16.31,16.31,16.29,16.3,32000.0,14.1274,14.1274,14.1101,14.1188,32000.0
2006-06-20 14:50:00,16.3,16.32,16.29,16.3,33800.0,14.1188,14.1361,14.1101,14.1188,33800.0
2006-06-20 14:55:00,16.3,16.31,16.29,16.31,21600.0,14.1188,14.1274,14.1101,14.1274,21600.0
2006-06-20 15:00:00,16.3,16.32,16.3,16.32,33200.0,14.1188,14.1361,14.1188,14.1361,33200.0
2006-06-20 15:05:00,16.31,16.32,16.3,16.31,49700.0,14.1274,14.1361,14.1188,14.1274,49700.0
2006-06-20 15:10:00,16.31,16.33,16.31,16.33,25200.0,14.1274,14.1448,14.1274,14.1448,25200.0
2006-06-20 15:15:00,16.33,16.34,16.32,16.34,65800.0,14.1448,14.1534,14.1361,14.1534,65800.0
2006-06-20 15:20:00,16.32,16.33,16.32,16.32,43000.0,14.1361,14.1448,14.1361,14.1361,43000.0
2006-06-20 15:25:00,16.32,16.33,16.31,16.32,17500.0,14.1361,14.1448,14.1274,14.1361,17500.0
2006-06-20 15:30:00,16.32,16.33,16.31,16.31,32500.0,14.1361,14.1448,14.1274,14.1274,32500.0
2006-06-20 15:35:00,16.32,16.33,16.29,16.29,64400.0,14.1361,14.1448,14.1101,14.1101,64400.0
2006-06-20 15:40:00,16.28,16.3,16.28,16.29,70400.0,14.1014,14.1188,14.1014,14.1101,70400.0
2006-06-20 15:45:00,16.29,16.31,16.27,16.3,70400.0,14.1101,14.1274,14.0928,14.1188,70400.0
2006-06-20 15:50:00,16.3,16.31,16.28,16.28,59100.0,14.1188,14.1274,14.1014,14.1014,59100.0
2006-06-20 15:55:00,16.28,16.3,16.27,16.3,103000.0,14.1014,14.1188,14.0928,14.1188,103000.0
2006-06-21 09:30:00,16.25,16.26,16.23,16.23,39200.0,14.0755,14.0841,14.0581,14.0581,39200.0
2006-06-21 09:35:00,16.23,16.29,16.23,16.29,15700.0,14.0581,14.1101,14.0581,14.1101,15700.0
2006-06-21 09:40:00,16.27,16.3,16.26,16.3,24900.0,14.0928,14.1188,14.0841,14.1188,24900.0
2006-06-21 09:45:00,16.31,16.42,16.31,16.42,171300.0,14.1274,14.2227,14.1274,14.2227,171300.0
2006-06-21 09:50:00,16.42,16.48,16.39,16.48,102500.0,14.2227,14.2747,14.1967,14.2747,102500.0
2006-06-21 09:55:00,16.48,16.48,16.46,16.47,34600.0,14.2747,14.2747,14.2574,14.266,34600.0
2006-06-21 10:00:00,16.47,16.49,16.46,16.49,43100.0,14.266,14.2833,14.2574,14.2833,43100.0
2006-06-21 10:05:00,16.49,16.5,16.48,16.5,119800.0,14.2833,14.292,14.2747,14.292,119800.0
2006-06-21 10:10:00,16.5,16.5,16.48,16.48,35000.0,14.292,14.292,14.2747,14.2747,35000.0
2006-06-21 10:15:00,16.49,16.5,16.48,16.49,33700.0,14.2833,14.292,14.2747,14.2833,33700.0
2006-06-21 10:20:00,16.49,16.5,16.48,16.49,12400.0,14.2833,14.292,14.2747,14.2833,12400.0
2006-06-21 10:25:00,16.49,16.5,16.49,16.49,12400.0,14.2833,14.292,14.2833,14.2833,12400.0
2006-06-21 10:30:00,16.49,16.5,16.49,16.49,30700.0,14.2833,14.292,14.2833,14.2833,30700.0
2006-06-21 10:35:00,16.49,16.49,16.48,16.48,34300.0,14.2833,14.2833,14.2747,14.2747,34300.0
2006-06-21 10:40:00,16.48,16.49,16.46,16.46,27700.0,14.2747,14.2833,14.2574,14.2574,27700.0
2006-06-21 10:45:00,16.46,16.49,16.46,16.48,46200.0,14.2574,14.2833,14.2574,14.2747,46200.0
2006-06-21 10:50:00,16.48,16.49,16.48,16.49,24700.0,14.2747,14.2833,14.2747,14.2833,24700.0
2006-06-21 10:55:00,16.49,16.5,16.48,16.49,27100.0,14.2833,14.292,14.2747,14.2833,27100.0
2006-06-21 11:00:00,16.49,16.5,16.49,16.5,16100.0,14.2833,14.292,14.2833,14.292,16100.0
2006-06-21 11:05:00,16.5,16.5,16.49,16.49,13400.0,14.292,14.292,14.2833,14.2833,13400.0
2006-06-21 11:10:00,16.49,16.5,16.49,16.5,10100.0,14.2833,14.292,14.2833,14.292,10100.0
2006-06-21 11:15:00,16.49,16.5,16.48,16.49,19100.0,14.2833,14.292,14.2747,14.2833,19100.0
2006-06-21 11:20:00,16.49,16.5,16.48,16.49,16400.0,14.2833,14.292,14.2747,14.2833,16400.0
2006-06-21 11:25:00,16.5,16.5,16.49,16.49,15100.0,14.292,14.292,14.2833,14.2833,15100.0
2006-06-21 11:30:00,16.5,16.5,16.49,16.5,14800.0,14.292,14.292,14.2833,14.292,14800.0
2006-06-21 11:35:00,16.49,16.5,16.48,16.49,35200.0,14.2833,14.292,14.2747,14.2833,35200.0
2006-06-21 11:40:00,16.49,16.54,16.49,16.54,106900.0,14.2833,14.3267,14.2833,14.3267,106900.0
2006-06-21 11:45:00,16.54,16.54,16.53,16.53,31600.0,14.3267,14.3267,14.318,14.318,31600.0
2006-06-21 11:50:00,16.53,16.54,16.53,16.53,16100.0,14.318,14.3267,14.318,14.318,16100.0
2006-06-21 11:55:00,16.53,16.54,16.52,16.52,25500.0,14.318,14.3267,14.3093,14.3093,25500.0
2006-06-21 12:00:00,16.52,16.53,16.51,16.52,9100.0,14.3093,14.318,14.3007,14.3093,9100.0
2006-06-21 12:05:00,16.52,16.53,16.52,16.53,15400.0,14.3093,14.318,14.3093,14.318,15400.0
2006-06-21 12:10:00,16.53,16.54,16.52,16.52,14200.0,14.318,14.3267,14.3093,14.3093,14200.0
2006-06-21 12:15:00,16.52,16.53,16.52,16.53,7400.0,14.3093,14.318,14.3093,14.318,7400.0
2006-06-21 12:20:00,16.53,16.54,16.52,16.52,20200.0,14.318,14.3267,14.3093,14.3093,20200.0
2006-06-21 12:25:00,16.52,16.52,16.51,16.51,7800.0,14.3093,14.3093,14.3007,14.3007,7800.0
2006-06-21 12:30:00,16.52,16.52,16.51,16.52,16700.0,14.3093,14.3093,14.3007,14.3093,16700.0
2006-06-21 12:35:00,16.52,16.53,16.52,16.53,10000.0,14.3093,14.318,14.3093,14.318,10000.0
2006-06-21 12:40:00,16.53,16.53,16.51,16.52,11300.0,14.318,14.318,14.3007,14.3093,11300.0
2006-06-21 12:45:00,16.52,16.53,16.51,16.51,6200.0,14.3093,14.318,14.3007,14.3007,6200.0
2006-06-21 12:50:00,16.51,16.52,16.5,16.5,8300.0,14.3007,14.3093,14.292,14.292,8300.0
2006-06-21 12:55:00,16.5,16.51,16.5,16.51,19900.0,14.292,14.3007,14.292,14.3007,19900.0
2006-06-21 13:00:00,16.51,16.51,16.5,16.5,17100.0,14.3007,14.3007,14.292,14.292,17100.0
2006-06-21 13:05:00,16.5,16.51,16.49,16.51,19700.0,14.292,14.3007,14.2833,14.3007,19700.0
2006-06-21 13:10:00,16.5,16.51,16.49,16.49,7800.0,14.292,14.3007,14.2833,14.2833,7800.0
2006-06-21 13:15:00,16.48,16.49,16.48,16.48,18400.0,14.2747,14.2833,14.2747,14.2747,18400.0
2006-06-21 13:20:00,16.48,16.49,16.48,16.48,9200.0,14.2747,14.2833,14.2747,14.2747,9200.0
2006-06-21 13:25:00,16.48,16.48,16.48,16.48,10200.0,14.2747,14.2747,14.2747,14.2747,10200.0
2006-06-21 13:30:00,16.49,16.5,16.48,16.5,27400.0,14.2833,14.292,14.2747,14.292,27400.0
2006-06-21 13:35:00,16.5,16.5,16.49,16.49,8200.0,14.292,14.292,14.2833,14.2833,8200.0
2006-06-21 13:40:00,16.49,16.5,16.49,16.5,13200.0,14.2833,14.292,14.2833,14.292,13200.0
2006-06-21 13:45:00,16.49,16.5,16.49,16.5,4000.0,14.2833,14.292,14.2833,14.292,4000.0
2006-06-21 13:50:00,16.49,16.5,16.49,16.5,6900.0,14.2833,14.292,14.2833,14.292,6900.0
2006-06-21 13:55:00,16.5,16.52,16.5,16.52,23900.0,14.292,14.3093,14.292,14.3093,23900.0
2006-06-21 14:00:00,16.51,16.52,16.51,16.51,13900.0,14.3007,14.3093,14.3007,14.3007,13900.0
2006-06-21 14:05:00,16.52,16.53,16.52,16.53,12000.0,14.3093,14.318,14.3093,14.318,12000.0
2006-06-21 14:10:00,16.53,16.53,16.52,16.53,12400.0,14.318,14.318,14.3093,14.318,12400.0
2006-06-21 14:15:00,16.53,16.54,16.52,16.52,88000.0,14.318,14.3267,14.3093,14.3093,88000.0
2006-06-21 14:20:00,16.52,16.52,16.48,16.48,21500.0,14.3093,14.3093,14.2747,14.2747,21500.0
2006-06-21 14:25:00,16.48,16.49,16.46,16.47,49000.0,14.2747,14.2833,14.2574,14.266,49000.0
2006-06-21 14:30:00,16.46,16.47,16.45,16.45,15500.0,14.2574,14.266,14.2487,14.2487,15500.0
2006-06-21 14:35:00,16.46,16.48,16.45,16.47,20800.0,14.2574,14.2747,14.2487,14.266,20800.0
2006-06-21 14:40:00,16.47,16.48,16.47,16.48,13000.0,14.266,14.2747,14.266,14.2747,13000.0
2006-06-21 14:45:00,16.48,16.51,16.48,16.51,36300.0,14.2747,14.3007,14.2747,14.3007,36300.0
2006-06-21 14:50:00,16.51,16.53,16.5,16.52,42000.0,14.3007,14.318,14.292,14.3093,42000.0
2006-06-21 14:55:00,16.52,16.55,16.52,16.55,32000.0,14.3093,14.3353,14.3093,14.3353,32000.0
2006-06-21 15:00:00,16.54,16.55,16.54,16.54,31400.0,14.3267,14.3353,14.3267,14.3267,31400.0
2006-06-21 15:05:00,16.55,16.56,16.54,16.55,36900.0,14.3353,14.344,14.3267,14.3353,36900.0
2006-06-21 15:10:00,16.55,16.55,16.54,16.55,23800.0,14.3353,14.3353,14.3267,14.3353,23800.0
2006-06-21 15:15:00,16.55,16.55,16.54,16.54,20300.0,14.3353,14.3353,14.3267,14.3267,20300.0
2006-06-21 15:20:00,16.54,16.55,16.54,16.55,8300.0,14.3267,14.3353,14.3267,14.3353,8300.0
2006-06-21 15:25:00,16.54,16.54,16.53,16.53,29300.0,14.3267,14.3267,14.318,14.318,29300.0
2006-06-21 15:30:00,16.54,16.54,16.53,16.53,15000.0,14.3267,14.3267,14.318,14.318,15000.0
2006-06-21 15:35:00,16.54,16.54,16.52,16.53,45900.0,14.3267,14.3267,14.3093,14.318,45900.0
2006-06-21 15:40:00,16.54,16.54,16.53,16.53,64900.0,14.3267,14.3267,14.318,14.318,64900.0
2006-06-21 15:45:00,16.54,16.54,16.53,16.53,64600.0,14.3267,14.3267,14.318,14.318,64600.0
2006-06-21 15:50:00,16.54,16.54,16.49,16.5,46200.0,14.3267,14.3267,14.2833,14.292,46200.0
2006-06-21 15:55:00,16.49,16.49,16.42,16.42,189200.0,14.2833,14.2833,14.2227,14.2227,189200.0
2006-06-22 09:30:00,16.35,16.36,16.25,16.27,76800.0,14.1621,14.1707,14.0755,14.0928,76800.0
2006-06-22 09:35:00,16.27,16.29,16.23,16.29,32100.0,14.0928,14.1101,14.0581,14.1101,32100.0
2006-06-22 09:40:00,16.29,16.4,16.29,16.4,40700.0,14.1101,14.2054,14.1101,14.2054,40700.0
2006-06-22 09:45:00,16.42,16.44,16.41,16.44,56400.0,14.2227,14.24,14.2141,14.24,56400.0
2006-06-22 09:50:00,16.44,16.45,16.43,16.44,37400.0,14.24,14.2487,14.2314,14.24,37400.0
2006-06-22 09:55:00,16.45,16.45,16.39,16.4,33100.0,14.2487,14.2487,14.1967,14.2054,33100.0
2006-06-22 10:00:00,16.39,16.39,16.27,16.33,67500.0,14.1967,14.1967,14.0928,14.1448,67500.0
2006-06-22 10:05:00,16.33,16.39,16.33,16.35,36300.0,14.1448,14.1967,14.1448,14.1621,36300.0
2006-06-22 10:10:00,16.35,16.36,16.32,16.33,39100.0,14.1621,14.1707,14.1361,14.1448,39100.0
2006-06-22 10:15:00,16.32,16.34,16.3,16.33,39000.0,14.1361,14.1534,14.1188,14.1448,39000.0
2006-06-22 10:20:00,16.33,16.36,16.33,16.36,27100.0,14.1448,14.1707,14.1448,14.1707,27100.0
2006-06-22 10:25:00,16.36,16.36,16.34,16.35,22700.0,14.1707,14.1707,14.1534,14.1621,22700.0
2006-06-22 10:30:00,16.36,16.36,16.31,16.32,27600.0,14.1707,14.1707,14.1274,14.1361,27600.0
2006-06-22 10:35:00,16.32,16.39,16.31,16.38,26300.0,14.1361,14.1967,14.1274,14.1881,26300.0
2006-06-22 10:40:00,16.38,16.45,16.38,16.45,22700.0,14.1881,14.2487,14.1881,14.2487,22700.0
2006-06-22 10:45:00,16.44,16.48,16.44,16.46,30300.0,14.24,14.2747,14.24,14.2574,30300.0
2006-06-22 10:50:00,16.47,16.48,16.46,16.48,7500.0,14.266,14.2747,14.2574,14.2747,7500.0
2006-06-22 10:55:00,16.48,16.49,16.47,16.47,11600.0,14.2747,14.2833,14.266,14.266,11600.0
2006-06-22 11:00:00,16.48,16.48,16.46,16.48,19600.0,14.2747,14.2747,14.2574,14.2747,19600.0
2006-06-22 11:05:00,16.47,16.49,16.47,16.48,11600.0,14.266,14.2833,14.266,14.2747,11600.0
2006-06-22 11:10:00,16.49,16.49,16.48,16.48,20200.0,14.2833,14.2833,14.2747,14.2747,20200.0
2006-06-22 11:15:00,16.48,16.49,16.48,16.48,14000.0,14.2747,14.2833,14.2747,14.2747,14000.0
2006-06-22 11:20:00,16.47,16.49,16.47,16.49,24700.0,14.266,14.2833,14.266,14.2833,24700.0
2006-06-22 11:25:00,16.49,16.5,16.49,16.49,40600.0,14.2833,14.292,14.2833,14.2833,40600.0
2006-06-22 11:30:00,16.5,16.53,16.49,16.52,45400.0,14.292,14.318,14.2833,14.3093,45400.0
2006-06-22 11:35:00,16.53,16.53,16.52,16.52,10700.0,14.318,14.318,14.3093,14.3093,10700.0
2006-06-22 11:40:00,16.52,16.53,16.5,16.52,19600.0,14.3093,14.318,14.292,14.3093,19600.0
2006-06-22 11:45:00,16.52,16.53,16.51,16.51,22400.0,14.3093,14.318,14.3007,14.3007,22400.0
2006-06-22 11:50:00,16.52,16.53,16.5,16.53,27400.0,14.3093,14.318,14.292,14.318,27400.0
2006-06-22 11:55:00,16.52,16.53,16.52,16.52,18100.0,14.3093,14.318,14.3093,14.3093,18100.0
2006-06-22 12:00:00,16.53,16.53,16.5,16.5,20900.0,14.318,14.318,14.292,14.292,20900.0
2006-06-22 12:05:00,16.51,16.51,16.46,16.46,18500.0,14.3007,14.3007,14.2574,14.2574,18500.0
2006-06-22 12:10:00,16.46,16.46,16.4,16.4,14400.0,14.2574,14.2574,14.2054,14.2054,14400.0
2006-06-22 12:15:00,16.4,16.4,16.39,16.4,12700.0,14.2054,14.2054,14.1967,14.2054,12700.0
2006-06-22 12:20:00,16.39,16.4,16.38,16.38,13200.0,14.1967,14.2054,14.1881,14.1881,13200.0
2006-06-22 12:25:00,16.38,16.38,16.37,16.37,11100.0,14.1881,14.1881,14.1794,14.1794,11100.0
2006-06-22 12:30:00,16.38,16.38,16.35,16.35,79000.0,14.1881,14.1881,14.1621,14.1621,79000.0
2006-06-22 12:35:00,16.35,16.36,16.35,16.36,10400.0,14.1621,14.1707,14.1621,14.1707,10400.0
2006-06-22 12:40:00,16.35,16.36,16.35,16.35,18600.0,14.1621,14.1707,14.1621,14.1621,18600.0
2006-06-22 12:45:00,16.35,16.35,16.3,16.31,29100.0,14.1621,14.1621,14.1188,14.1274,29100.0
2006-06-22 12:50:00,16.31,16.35,16.31,16.35,24200.0,14.1274,14.1621,14.1274,14.1621,24200.0
2006-06-22 12:55:00,16.34,16.35,16.34,16.35,12600.0,14.1534,14.1621,14.1534,14.1621,12600.0
2006-06-22 13:00:00,16.35,16.36,16.35,16.35,10300.0,14.1621,14.1707,14.1621,14.1621,10300.0
2006-06-22 13:05:00,16.36,16.38,16.36,16.38,22400.0,14.1707,14.1881,14.1707,14.1881,22400.0
2006-06-22 13:10:00,16.37,16.41,16.37,16.41,11900.0,14.1794,14.2141,14.1794,14.2141,11900.0
2006-06-22 13:15:00,16.41,16.42,16.4,16.4,32800.0,14.2141,14.2227,14.2054,14.2054,32800.0
2006-06-22 13:20:00,16.4,16.41,16.4,16.4,14800.0,14.2054,14.2141,14.2054,14.2054,14800.0
2006-06-22 13:25:00,16.4,16.41,16.4,16.4,5200.0,14.2054,14.2141,14.2054,14.2054,5200.0
2006-06-22 13:30:00,16.4,16.41,16.4,16.41,10200.0,14.2054,14.2141,14.2054,14.2141,10200.0
2006-06-22 13:35:00,16.41,16.41,16.4,16.4,18400.0,14.2141,14.2141,14.2054,14.2054,18400.0
2006-06-22 13:40:00,16.4,16.41,16.4,16.41,27000.0,14.2054,14.2141,14.2054,14.2141,27000.0
2006-06-22 13:45:00,16.41,16.41,16.4,16.41,15800.0,14.2141,14.2141,14.2054,14.2141,15800.0
2006-06-22 13:50:00,16.4,16.41,16.36,16.37,26800.0,14.2054,14.2141,14.1707,14.1794,26800.0
2006-06-22 13:55:00,16.36,16.4,16.36,16.39,39900.0,14.1707,14.2054,14.1707,14.1967,39900.0
2006-06-22 14:00:00,16.4,16.42,16.4,16.42,15000.0,14.2054,14.2227,14.2054,14.2227,15000.0
2006-06-22 14:05:00,16.42,16.42,16.4,16.4,11100.0,14.2227,14.2227,14.2054,14.2054,11100.0
2006-06-22 14:10:00,16.4,16.41,16.4,16.4,10100.0,14.2054,14.2141,14.2054,14.2054,10100.0
2006-06-22 14:15:00,16.41,16.41,16.4,16.41,29800.0,14.2141,14.2141,14.2054,14.2141,29800.0
2006-06-22 14:20:00,16.41,16.42,16.4,16.42,16100.0,14.2141,14.2227,14.2054,14.2227,16100.0
2006-06-22 14:25:00,16.42,16.43,16.42,16.43,15100.0,14.2227,14.2314,14.2227,14.2314,15100.0
2006-06-22 14:30:00,16.43,16.43,16.42,16.43,17800.0,14.2314,14.2314,14.2227,14.2314,17800.0
2006-06-22 14:35:00,16.43,16.47,16.43,16.46,36700.0,14.2314,14.266,14.2314,14.2574,36700.0
2006-06-22 14:40:00,16.46,16.48,16.46,16.47,32500.0,14.2574,14.2747,14.2574,14.266,32500.0
2006-06-22 14:45:00,16.47,16.47,16.45,16.46,16200.0,14.266,14.266,14.2487,14.2574,16200.0
2006-06-22 14:50:00,16.46,16.49,16.45,16.48,28200.0,14.2574,14.2833,14.2487,14.2747,28200.0
2006-06-22 14:55:00,16.48,16.48,16.45,16.45,29400.0,14.2747,14.2747,14.2487,14.2487,29400.0
2006-06-22 15:00:00,16.45,16.46,16.44,16.45,19200.0,14.2487,14.2574,14.24,14.2487,19200.0
2006-06-22 15:05:00,16.44,16.45,16.42,16.43,19100.0,14.24,14.2487,14.2227,14.2314,19100.0
2006-06-22 15:10:00,16.43,16.47,16.43,16.47,21400.0,14.2314,14.266,14.2314,14.266,21400.0
2006-06-22 15:15:00,16.46,16.47,16.46,16.46,10300.0,14.2574,14.266,14.2574,14.2574,10300.0
2006-06-22 15:20:00,16.46,16.48,16.46,16.48,24800.0,14.2574,14.2747,14.2574,14.2747,24800.0
2006-06-22 15:25:00,16.48,16.48,16.47,16.47,18600.0,14.2747,14.2747,14.266,14.266,18600.0
2006-06-22 15:30:00,16.48,16.5,16.48,16.5,36600.0,14.2747,14.292,14.2747,14.292,36600.0
2006-06-22 15:35:00,16.5,16.5,16.49,16.49,22600.0,14.292,14.292,14.2833,14.2833,22600.0
2006-06-22 15:40:00,16.49,16.5,16.44,16.44,32000.0,14.2833,14.292,14.24,14.24,32000.0
2006-06-22 15:45:00,16.45,16.47,16.44,16.47,33800.0,14.2487,14.266,14.24,14.266,33800.0
2006-06-22 15:50:00,16.47,16.47,16.45,16.46,38800.0,14.266,14.266,14.2487,14.2574,38800.0
2006-06-22 15:55:00,16.46,16.46,16.44,16.44,54300.0,14.2574,14.2574,14.24,14.24,54300.0
2006-06-23 09:30:00,16.38,16.38,16.25,16.26,62000.0,14.1881,14.1881,14.0755,14.0841,62000.0
2006-06-23 09:35:00,16.27,16.36,16.27,16.32,24700.0,14.0928,14.1707,14.0928,14.1361,24700.0
2006-06-23 09:40:00,16.32,16.4,16.32,16.38,11500.0,14.1361,14.2054,14.1361,14.1881,11500.0
2006-06-23 09:45:00,16.38,16.4,16.37,16.39,21300.0,14.1881,14.2054,14.1794,14.1967,21300.0
2006-06-23 09:50:00,16.39,16.42,16.39,16.42,14500.0,14.1967,14.2227,14.1967,14.2227,14500.0
2006-06-23 09:55:00,16.42,16.48,16.41,16.46,33400.0,14.2227,14.2747,14.2141,14.2574,33400.0
2006-06-23 10:00:00,16.45,16.46,16.45,16.46,11900.0,14.2487,14.2574,14.2487,14.2574,11900.0
2006-06-23 10:05:00,16.45,16.46,16.45,16.46,28100.0,14.2487,14.2574,14.2487,14.2574,28100.0
2006-06-23 10:10:00,16.45,16.46,16.45,16.45,6500.0,14.2487,14.2574,14.2487,14.2487,6500.0
2006-06-23 10:15:00,16.46,16.46,16.45,16.46,17800.0,14.2574,14.2574,14.2487,14.2574,17800.0
2006-06-23 10:20:00,16.46,16.49,16.46,16.49,26800.0,14.2574,14.2833,14.2574,14.2833,26800.0
2006-06-23 10:25:00,16.49,16.49,16.48,16.48,10800.0,14.2833,14.2833,14.2747,14.2747,10800.0
2006-06-23 10:30:00,16.48,16.49,16.48,16.49,38900.0,14.2747,14.2833,14.2747,14.2833,38900.0
2006-06-23 10:35:00,16.49,16.49,16.48,16.48,8600.0,14.2833,14.2833,14.2747,14.2747,8600.0
2006-06-23 10:40:00,16.48,16.49,16.48,16.49,22000.0,14.2747,14.2833,14.2747,14.2833,22000.0
2006-06-23 10:45:00,16.49,16.49,16.48,16.49,27000.0,14.2833,14.2833,14.2747,14.2833,27000.0
2006-06-23 10:50:00,16.49,16.49,16.48,16.48,16700.0,14.2833,14.2833,14.2747,14.2747,16700.0
2006-06-23 10:55:00,16.48,16.49,16.44,16.45,47300.0,14.2747,14.2833,14.24,14.2487,47300.0
2006-06-23 11:00:00,16.46,16.47,16.45,16.46,22400.0,14.2574,14.266,14.2487,14.2574,22400.0
2006-06-23 11:05:00,16.47,16.49,16.43,16.44,40900.0,14.266,14.2833,14.2314,14.24,40900.0
2006-06-23 11:10:00,16.44,16.44,16.41,16.41,19300.0,14.24,14.24,14.2141,14.2141,19300.0
2006-06-23 11:15:00,16.42,16.43,16.41,16.43,25400.0,14.2227,14.2314,14.2141,14.2314,25400.0
2006-06-23 11:20:00,16.43,16.44,16.43,16.44,34800.0,14.2314,14.24,14.2314,14.24,34800.0
2006-06-23 11:25:00,16.43,16.44,16.42,16.43,11400.0,14.2314,14.24,14.2227,14.2314,11400.0
2006-06-23 11:30:00,16.43,16.44,16.42,16.43,40200.0,14.2314,14.24,14.2227,14.2314,40200.0
2006-06-23 11:35:00,16.43,16.44,16.43,16.44,19700.0,14.2314,14.24,14.2314,14.24,19700.0
2006-06-23 11:40:00,16.44,16.45,16.44,16.45,12400.0,14.24,14.2487,14.24,14.2487,12400.0
2006-06-23 11:45:00,16.45,16.47,16.45,16.47,17300.0,14.2487,14.266,14.2487,14.266,17300.0
2006-06-23 11:50:00,16.46,16.47,16.45,16.45,3300.0,14.2574,14.266,14.2487,14.2487,3300.0
2006-06-23 11:55:00,16.45,16.46,16.43,16.43,18900.0,14.2487,14.2574,14.2314,14.2314,18900.0
2006-06-23 12:00:00,16.43,16.44,16.42,16.44,7800.0,14.2314,14.24,14.2227,14.24,7800.0
2006-06-23 12:05:00,16.44,16.44,16.43,16.44,3700.0,14.24,14.24,14.2314,14.24,3700.0
2006-06-23 12:10:00,16.44,16.46,16.44,16.45,13800.0,14.24,14.2574,14.24,14.2487,13800.0
2006-06-23 12:15:00,16.46,16.48,16.46,16.47,22700.0,14.2574,14.2747,14.2574,14.266,22700.0
2006-06-23 12:20:00,16.47,16.49,16.47,16.49,12900.0,14.266,14.2833,14.266,14.2833,12900.0
2006-06-23 12:25:00,16.48,16.5,16.48,16.48,51300.0,14.2747,14.292,14.2747,14.2747,51300.0
2006-06-23 12:30:00,16.47,16.47,16.46,16.47,18400.0,14.266,14.266,14.2574,14.266,18400.0
2006-06-23 12:35:00,16.48,16.49,16.48,16.48,10500.0,14.2747,14.2833,14.2747,14.2747,10500.0
2006-06-23 12:40:00,16.48,16.49,16.47,16.47,11000.0,14.2747,14.2833,14.266,14.266,11000.0
2006-06-23 12:45:00,16.47,16.47,16.45,16.45,13200.0,14.266,14.266,14.2487,14.2487,13200.0
2006-06-23 12:50:00,16.45,16.46,16.45,16.46,21800.0,14.2487,14.2574,14.2487,14.2574,21800.0
2006-06-23 12:55:00,16.45,16.46,16.44,16.46,15800.0,14.2487,14.2574,14.24,14.2574,15800.0
2006-06-23 13:00:00,16.45,16.46,16.44,16.45,20200.0,14.2487,14.2574,14.24,14.2487,20200.0
2006-06-23 13:05:00,16.45,16.45,16.44,16.44,26700.0,14.2487,14.2487,14.24,14.24,26700.0
2006-06-23 13:10:00,16.44,16.45,16.44,16.45,20800.0,14.24,14.2487,14.24,14.2487,20800.0
2006-06-23 13:15:00,16.45,16.45,16.44,16.45,27900.0,14.2487,14.2487,14.24,14.2487,27900.0
2006-06-23 13:20:00,16.44,16.46,16.44,16.45,25800.0,14.24,14.2574,14.24,14.2487,25800.0
2006-06-23 13:25:00,16.44,16.46,16.44,16.45,9100.0,14.24,14.2574,14.24,14.2487,9100.0
2006-06-23 13:30:00,16.45,16.46,16.44,16.45,12400.0,14.2487,14.2574,14.24,14.2487,12400.0
2006-06-23 13:35:00,16.45,16.45,16.43,16.43,25600.0,14.2487,14.2487,14.2314,14.2314,25600.0
2006-06-23 13:40:00,16.44,16.44,16.42,16.43,9100.0,14.24,14.24,14.2227,14.2314,9100.0
2006-06-23 13:45:00,16.43,16.45,16.43,16.43,20600.0,14.2314,14.2487,14.2314,14.2314,20600.0
2006-06-23 13:50:00,16.43,16.44,16.43,16.43,11900.0,14.2314,14.24,14.2314,14.2314,11900.0
2006-06-23 13:55:00,16.44,16.45,16.43,16.44,20400.0,14.24,14.2487,14.2314,14.24,20400.0
2006-06-23 14:00:00,16.45,16.45,16.44,16.45,11200.0,14.2487,14.2487,14.24,14.2487,11200.0
2006-06-23 14:05:00,16.45,16.45,16.44,16.44,57500.0,14.2487,14.2487,14.24,14.24,57500.0
2006-06-23 14:10:00,16.44,16.46,16.44,16.45,12400.0,14.24,14.2574,14.24,14.2487,12400.0
2006-06-23 14:15:00,16.45,16.46,16.45,16.45,3900.0,14.2487,14.2574,14.2487,14.2487,3900.0
2006-06-23 14:20:00,16.46,16.46,16.45,16.45,4900.0,14.2574,14.2574,14.2487,14.2487,4900.0
2006-06-23 14:25:00,16.46,16.47,16.46,16.47,13000.0,14.2574,14.266,14.2574,14.266,13000.0
2006-06-23 14:30:00,16.47,16.48,16.47,16.48,21800.0,14.266,14.2747,14.266,14.2747,21800.0
2006-06-23 14:35:00,16.48,16.49,16.46,16.46,41300.0,14.2747,14.2833,14.2574,14.2574,41300.0
2006-06-23 14:40:00,16.46,16.47,16.46,16.46,17300.0,14.2574,14.266,14.2574,14.2574,17300.0
2006-06-23 14:45:00,16.46,16.46,16.44,16.44,41700.0,14.2574,14.2574,14.24,14.24,41700.0
2006-06-23 14:50:00,16.45,16.45,16.44,16.45,29800.0,14.2487,14.2487,14.24,14.2487,29800.0
2006-06-23 14:55:00,16.44,16.45,16.44,16.44,16600.0,14.24,14.2487,14.24,14.24,16600.0
2006-06-23 15:00:00,16.44,16.45,16.42,16.43,56300.0,14.24,14.2487,14.2227,14.2314,56300.0
2006-06-23 15:05:00,16.43,16.43,16.41,16.41,35500.0,14.2314,14.2314,14.2141,14.2141,35500.0
2006-06-23 15:10:00,16.41,16.41,16.37,16.39,39700.0,14.2141,14.2141,14.1794,14.1967,39700.0
2006-06-23 15:15:00,16.37,16.4,16.36,16.4,85600.0,14.1794,14.2054,14.1707,14.2054,85600.0
2006-06-23 15:20:00,16.4,16.43,16.4,16.42,23800.0,14.2054,14.2314,14.2054,14.2227,23800.0
2006-06-23 15:25:00,16.43,16.45,16.41,16.44,40200.0,14.2314,14.2487,14.2141,14.24,40200.0
2006-06-23 15:30:00,16.44,16.45,16.43,16.43,16600.0,14.24,14.2487,14.2314,14.2314,16600.0
2006-06-23 15:35:00,16.44,16.46,16.43,16.46,15100.0,14.24,14.2574,14.2314,14.2574,15100.0
2006-06-23 15:40:00,16.45,16.46,16.45,16.46,34900.0,14.2487,14.2574,14.2487,14.2574,34900.0
2006-06-23 15:45:00,16.46,16.49,16.46,16.49,59600.0,14.2574,14.2833,14.2574,14.2833,59600.0
2006-06-23 15:50:00,16.49,16.49,16.48,16.48,23300.0,14.2833,14.2833,14.2747,14.2747,23300.0
2006-06-23 15:55:00,16.48,16.49,16.44,16.46,54500.0,14.2747,14.2833,14.24,14.2574,54500.0
2006-06-26 09:30:00,16.36,16.49,16.36,16.48,46400.0,14.1707,14.2833,14.1707,14.2747,46400.0
2006-06-26 09:35:00,16.49,16.49,16.47,16.48,10900.0,14.2833,14.2833,14.266,14.2747,10900.0
2006-06-26 09:40:00,16.48,16.49,16.48,16.48,24400.0,14.2747,14.2833,14.2747,14.2747,24400.0
2006-06-26 09:45:00,16.48,16.5,16.48,16.49,31300.0,14.2747,14.292,14.2747,14.2833,31300.0
2006-06-26 09:50:00,16.49,16.49,16.44,16.44,28500.0,14.2833,14.2833,14.24,14.24,28500.0
2006-06-26 09:55:00,16.44,16.44,16.38,16.39,31800.0,14.24,14.24,14.1881,14.1967,31800.0
2006-06-26 10:00:00,16.38,16.39,16.34,16.34,19600.0,14.1881,14.1967,14.1534,14.1534,19600.0
2006-06-26 10:05:00,16.35,16.35,16.27,16.27,21300.0,14.1621,14.1621,14.0928,14.0928,21300.0
2006-06-26 10:10:00,16.27,16.27,16.23,16.23,27100.0,14.0928,14.0928,14.0581,14.0581,27100.0
2006-06-26 10:15:00,16.23,16.27,16.23,16.27,44600.0,14.0581,14.0928,14.0581,14.0928,44600.0
2006-06-26 10:20:00,16.27,16.32,16.25,16.31,28300.0,14.0928,14.1361,14.0755,14.1274,28300.0
2006-06-26 10:25:00,16.3,16.31,16.29,16.3,18800.0,14.1188,14.1274,14.1101,14.1188,18800.0
2006-06-26 10:30:00,16.31,16.32,16.3,16.3,23200.0,14.1274,14.1361,14.1188,14.1188,23200.0
2006-06-26 10:35:00,16.31,16.31,16.26,16.26,34300.0,14.1274,14.1274,14.0841,14.0841,34300.0
2006-06-26 10:40:00,16.26,16.27,16.23,16.27,93700.0,14.0841,14.0928,14.0581,14.0928,93700.0
2006-06-26 10:45:00,16.26,16.27,16.26,16.26,11900.0,14.0841,14.0928,14.0841,14.0841,11900.0
2006-06-26 10:50:00,16.26,16.27,16.25,16.26,36800.0,14.0841,14.0928,14.0755,14.0841,36800.0
2006-06-26 10:55:00,16.26,16.26,16.25,16.26,30000.0,14.0841,14.0841,14.0755,14.0841,30000.0
2006-06-26 11:00:00,16.26,16.3,16.26,16.29,26600.0,14.0841,14.1188,14.0841,14.1101,26600.0
2006-06-26 11:05:00,16.29,16.31,16.28,16.31,11900.0,14.1101,14.1274,14.1014,14.1274,11900.0
2006-06-26 11:10:00,16.31,16.32,16.3,16.3,23500.0,14.1274,14.1361,14.1188,14.1188,23500.0
2006-06-26 11:15:00,16.29,16.3,16.29,16.3,13700.0,14.1101,14.1188,14.1101,14.1188,13700.0
2006-06-26 11:20:00,16.3,16.3,16.29,16.29,11100.0,14.1188,14.1188,14.1101,14.1101,11100.0
2006-06-26 11:25:00,16.29,16.31,16.29,16.3,17900.0,14.1101,14.1274,14.1101,14.1188,17900.0
2006-06-26 11:30:00,16.3,16.35,16.3,16.35,62700.0,14.1188,14.1621,14.1188,14.1621,62700.0
2006-06-26 11:35:00,16.35,16.38,16.35,16.38,24400.0,14.1621,14.1881,14.1621,14.1881,24400.0
2006-06-26 11:40:00,16.38,16.42,16.37,16.41,33400.0,14.1881,14.2227,14.1794,14.2141,33400.0
2006-06-26 11:45:00,16.42,16.43,16.39,16.39,21000.0,14.2227,14.2314,14.1967,14.1967,21000.0
2006-06-26 11:50:00,16.4,16.4,16.33,16.33,28700.0,14.2054,14.2054,14.1448,14.1448,28700.0
2006-06-26 11:55:00,16.34,16.34,16.33,16.33,17300.0,14.1534,14.1534,14.1448,14.1448,17300.0
2006-06-26 12:00:00,16.33,16.34,16.32,16.33,23900.0,14.1448,14.1534,14.1361,14.1448,23900.0
2006-06-26 12:05:00,16.34,16.36,16.33,16.36,29500.0,14.1534,14.1707,14.1448,14.1707,29500.0
2006-06-26 12:10:00,16.37,16.37,16.36,16.36,17200.0,14.1794,14.1794,14.1707,14.1707,17200.0
2006-06-26 12:15:00,16.36,16.37,16.35,16.36,10800.0,14.1707,14.1794,14.1621,14.1707,10800.0
2006-06-26 12:20:00,16.35,16.37,16.35,16.36,22400.0,14.1621,14.1794,14.1621,14.1707,22400.0
2006-06-26 12:25:00,16.35,16.36,16.34,16.35,9300.0,14.1621,14.1707,14.1534,14.1621,9300.0
2006-06-26 12:30:00,16.36,16.36,16.35,16.35,1000.0,14.1707,14.1707,14.1621,14.1621,1000.0
2006-06-26 12:35:00,16.35,16.35,16.33,16.34,19300.0,14.1621,14.1621,14.1448,14.1534,19300.0
2006-06-26 12:40:00,16.34,16.36,16.33,16.36,16000.0,14.1534,14.1707,14.1448,14.1707,16000.0
2006-06-26 12:45:00,16.36,16.38,16.36,16.37,12700.0,14.1707,14.1881,14.1707,14.1794,12700.0
2006-06-26 12:50:00,16.37,16.4,16.37,16.38,5500.0,14.1794,14.2054,14.1794,14.1881,5500.0
2006-06-26 12:55:00,16.39,16.39,16.38,16.39,12200.0,14.1967,14.1967,14.1881,14.1967,12200.0
2006-06-26 13:00:00,16.39,16.41,16.38,16.41,20900.0,14.1967,14.2141,14.1881,14.2141,20900.0
2006-06-26 13:05:00,16.4,16.41,16.38,16.4,19900.0,14.2054,14.2141,14.1881,14.2054,19900.0
2006-06-26 13:10:00,16.39,16.4,16.39,16.39,12800.0,14.1967,14.2054,14.1967,14.1967,12800.0
2006-06-26 13:15:00,16.4,16.4,16.38,16.39,23800.0,14.2054,14.2054,14.1881,14.1967,23800.0
2006-06-26 13:20:00,16.39,16.41,16.39,16.41,15200.0,14.1967,14.2141,14.1967,14.2141,15200.0
2006-06-26 13:25:00,16.41,16.42,16.41,16.42,3600.0,14.2141,14.2227,14.2141,14.2227,3600.0
2006-06-26 13:30:00,16.41,16.42,16.4,16.4,20000.0,14.2141,14.2227,14.2054,14.2054,20000.0
2006-06-26 13:35:00,16.4,16.41,16.38,16.4,32200.0,14.2054,14.2141,14.1881,14.2054,32200.0
2006-06-26 13:40:00,16.38,16.4,16.38,16.4,9100.0,14.1881,14.2054,14.1881,14.2054,9100.0
2006-06-26 13:45:00,16.4,16.41,16.39,16.39,5000.0,14.2054,14.2141,14.1967,14.1967,5000.0
2006-06-26 13:50:00,16.39,16.4,16.38,16.39,19100.0,14.1967,14.2054,14.1881,14.1967,19100.0
2006-06-26 13:55:00,16.39,16.4,16.38,16.39,15600.0,14.1967,14.2054,14.1881,14.1967,15600.0
2006-06-26 14:00:00,16.39,16.4,16.38,16.4,20200.0,14.1967,14.2054,14.1881,14.2054,20200.0
2006-06-26 14:05:00,16.4,16.41,16.39,16.4,11200.0,14.2054,14.2141,14.1967,14.2054,11200.0
2006-06-26 14:10:00,16.4,16.4,16.39,16.39,26300.0,14.2054,14.2054,14.1967,14.1967,26300.0
2006-06-26 14:15:00,16.39,16.41,16.39,16.4,26000.0,14.1967,14.2141,14.1967,14.2054,26000.0
2006-06-26 14:20:00,16.4,16.41,16.38,16.39,20800.0,14.2054,14.2141,14.1881,14.1967,20800.0
2006-06-26 14:25:00,16.39,16.4,16.38,16.39,10900.0,14.1967,14.2054,14.1881,14.1967,10900.0
2006-06-26 14:30:00,16.39,16.39,16.38,16.38,17800.0,14.1967,14.1967,14.1881,14.1881,17800.0
2006-06-26 14:35:00,16.39,16.4,16.38,16.4,31700.0,14.1967,14.2054,14.1881,14.2054,31700.0
2006-06-26 14:40:00,16.4,16.4,16.39,16.39,11200.0,14.2054,14.2054,14.1967,14.1967,11200.0
2006-06-26 14:45:00,16.4,16.4,16.39,16.4,15800.0,14.2054,14.2054,14.1967,14.2054,15800.0
2006-06-26 14:50:00,16.4,16.4,16.39,16.4,31300.0,14.2054,14.2054,14.1967,14.2054,31300.0
2006-06-26 14:55:00,16.4,16.4,16.39,16.39,19100.0,14.2054,14.2054,14.1967,14.1967,19100.0
2006-06-26 15:00:00,16.4,16.4,16.39,16.39,40400.0,14.2054,14.2054,14.1967,14.1967,40400.0
2006-06-26 15:05:00,16.39,16.4,16.38,16.39,14900.0,14.1967,14.2054,14.1881,14.1967,14900.0
2006-06-26 15:10:00,16.38,16.39,16.38,16.38,36400.0,14.1881,14.1967,14.1881,14.1881,36400.0
2006-06-26 15:15:00,16.39,16.4,16.37,16.4,42000.0,14.1967,14.2054,14.1794,14.2054,42000.0
2006-06-26 15:20:00,16.4,16.41,16.39,16.41,19200.0,14.2054,14.2141,14.1967,14.2141,19200.0
2006-06-26 15:25:00,16.41,16.43,16.4,16.43,24700.0,14.2141,14.2314,14.2054,14.2314,24700.0
2006-06-26 15:30:00,16.43,16.44,16.42,16.43,15400.0,14.2314,14.24,14.2227,14.2314,15400.0
2006-06-26 15:35:00,16.44,16.45,16.44,16.45,25900.0,14.24,14.2487,14.24,14.2487,25900.0
2006-06-26 15:40:00,16.45,16.45,16.44,16.44,25600.0,14.2487,14.2487,14.24,14.24,25600.0
2006-06-26 15:45:00,16.45,16.47,16.44,16.47,81500.0,14.2487,14.266,14.24,14.266,81500.0
2006-06-26 15:50:00,16.47,16.49,16.47,16.47,40400.0,14.266,14.2833,14.266,14.266,40400.0
2006-06-26 15:55:00,16.47,16.48,16.42,16.46,89900.0,14.266,14.2747,14.2227,14.2574,89900.0
2006-06-27 09:30:00,16.36,16.38,16.33,16.38,47400.0,14.1707,14.1881,14.1448,14.1881,47400.0
2006-06-27 09:35:00,16.36,16.38,16.33,16.38,11100.0,14.1707,14.1881,14.1448,14.1881,11100.0
2006-06-27 09:40:00,16.37,16.45,16.36,16.44,15400.0,14.1794,14.2487,14.1707,14.24,15400.0
2006-06-27 09:45:00,16.41,16.43,16.39,16.39,36200.0,14.2141,14.2314,14.1967,14.1967,36200.0
2006-06-27 09:50:00,16.39,16.4,16.32,16.34,30900.0,14.1967,14.2054,14.1361,14.1534,30900.0
2006-06-27 09:55:00,16.33,16.34,16.29,16.3,30200.0,14.1448,14.1534,14.1101,14.1188,30200.0
2006-06-27 10:00:00,16.31,16.31,16.25,16.26,41000.0,14.1274,14.1274,14.0755,14.0841,41000.0
2006-06-27 10:05:00,16.26,16.3,16.26,16.29,20200.0,14.0841,14.1188,14.0841,14.1101,20200.0
2006-06-27 10:10:00,16.28,16.29,16.27,16.28,38300.0,14.1014,14.1101,14.0928,14.1014,38300.0
2006-06-27 10:15:00,16.29,16.3,16.28,16.29,37400.0,14.1101,14.1188,14.1014,14.1101,37400.0
2006-06-27 10:20:00,16.29,16.29,16.28,16.29,14600.0,14.1101,14.1101,14.1014,14.1101,14600.0
2006-06-27 10:25:00,16.29,16.32,16.29,16.32,14200.0,14.1101,14.1361,14.1101,14.1361,14200.0
2006-06-27 10:30:00,16.32,16.34,16.32,16.32,10700.0,14.1361,14.1534,14.1361,14.1361,10700.0
2006-06-27 10:35:00,16.33,16.33,16.31,16.33,50100.0,14.1448,14.1448,14.1274,14.1448,50100.0
2006-06-27 10:40:00,16.33,16.33,16.31,16.32,19800.0,14.1448,14.1448,14.1274,14.1361,19800.0
2006-06-27 10:45:00,16.33,16.34,16.32,16.32,5700.0,14.1448,14.1534,14.1361,14.1361,5700.0
2006-06-27 10:50:00,16.32,16.34,16.32,16.32,6800.0,14.1361,14.1534,14.1361,14.1361,6800.0
2006-06-27 10:55:00,16.32,16.34,16.32,16.34,12800.0,14.1361,14.1534,14.1361,14.1534,12800.0
2006-06-27 11:00:00,16.32,16.33,16.32,16.33,9300.0,14.1361,14.1448,14.1361,14.1448,9300.0
2006-06-27 11:05:00,16.33,16.33,16.32,16.33,9800.0,14.1448,14.1448,14.1361,14.1448,9800.0
2006-06-27 11:10:00,16.32,16.33,16.3,16.31,17300.0,14.1361,14.1448,14.1188,14.1274,17300.0
2006-06-27 11:15:00,16.3,16.32,16.3,16.31,36600.0,14.1188,14.1361,14.1188,14.1274,36600.0
2006-06-27 11:20:00,16.31,16.32,16.3,16.31,15700.0,14.1274,14.1361,14.1188,14.1274,15700.0
2006-06-27 11:25:00,16.3,16.31,16.3,16.3,16400.0,14.1188,14.1274,14.1188,14.1188,16400.0
2006-06-27 11:30:00,16.3,16.31,16.27,16.28,27300.0,14.1188,14.1274,14.0928,14.1014,27300.0
2006-06-27 11:35:00,16.28,16.29,16.27,16.29,19900.0,14.1014,14.1101,14.0928,14.1101,19900.0
2006-06-27 11:40:00,16.28,16.3,16.28,16.29,10800.0,14.1014,14.1188,14.1014,14.1101,10800.0
2006-06-27 11:45:00,16.28,16.28,16.25,16.25,43700.0,14.1014,14.1014,14.0755,14.0755,43700.0
2006-06-27 11:50:00,16.25,16.26,16.25,16.25,20800.0,14.0755,14.0841,14.0755,14.0755,20800.0
2006-06-27 11:55:00,16.24,16.25,16.24,16.24,16600.0,14.0668,14.0755,14.0668,14.0668,16600.0
2006-06-27 12:00:00,16.25,16.25,16.24,16.25,16200.0,14.0755,14.0755,14.0668,14.0755,16200.0
2006-06-27 12:05:00,16.24,16.25,16.23,16.23,19400.0,14.0668,14.0755,14.0581,14.0581,19400.0
2006-06-27 12:10:00,16.23,16.24,16.23,16.23,16300.0,14.0581,14.0668,14.0581,14.0581,16300.0
2006-06-27 12:15:00,16.23,16.23,16.2,16.21,40300.0,14.0581,14.0581,14.0322,14.0408,40300.0
2006-06-27 12:20:00,16.21,16.22,16.2,16.2,17700.0,14.0408,14.0495,14.0322,14.0322,17700.0
2006-06-27 12:25:00,16.21,16.21,16.2,16.2,24800.0,14.0408,14.0408,14.0322,14.0322,24800.0
2006-06-27 12:30:00,16.2,16.21,16.17,16.18,44900.0,14.0322,14.0408,14.0062,14.0148,44900.0
2006-06-27 12:35:00,16.18,16.18,16.15,16.15,15400.0,14.0148,14.0148,13.9888,13.9888,15400.0
2006-06-27 12:40:00,16.16,16.17,16.14,16.15,21100.0,13.9975,14.0062,13.9802,13.9888,21100.0
2006-06-27 12:45:00,16.15,16.16,16.14,16.15,29200.0,13.9888,13.9975,13.9802,13.9888,29200.0
2006-06-27 12:50:00,16.15,16.15,16.12,16.13,20100.0,13.9888,13.9888,13.9629,13.9715,20100.0
2006-06-27 12:55:00,16.13,16.13,16.11,16.11,7300.0,13.9715,13.9715,13.9542,13.9542,7300.0
2006-06-27 13:00:00,16.11,16.12,16.1,16.11,10300.0,13.9542,13.9629,13.9455,13.9542,10300.0
2006-06-27 13:05:00,16.12,16.12,16.11,16.11,52500.0,13.9629,13.9629,13.9542,13.9542,52500.0
2006-06-27 13:10:00,16.12,16.12,16.11,16.12,28900.0,13.9629,13.9629,13.9542,13.9629,28900.0
2006-06-27 13:15:00,16.12,16.12,16.11,16.12,20900.0,13.9629,13.9629,13.9542,13.9629,20900.0
2006-06-27 13:20:00,16.11,16.12,16.11,16.11,56800.0,13.9542,13.9629,13.9542,13.9542,56800.0
2006-06-27 13:25:00,16.12,16.14,16.11,16.13,46500.0,13.9629,13.9802,13.9542,13.9715,46500.0
2006-06-27 13:30:00,16.12,16.13,16.12,16.12,8100.0,13.9629,13.9715,13.9629,13.9629,8100.0
2006-06-27 13:35:00,16.12,16.13,16.12,16.12,5700.0,13.9629,13.9715,13.9629,13.9629,5700.0
2006-06-27 13:40:00,16.12,16.13,16.12,16.13,25900.0,13.9629,13.9715,13.9629,13.9715,25900.0
2006-06-27 13:45:00,16.13,16.14,16.12,16.14,16700.0,13.9715,13.9802,13.9629,13.9802,16700.0
2006-06-27 13:50:00,16.14,16.16,16.13,16.15,10900.0,13.9802,13.9975,13.9715,13.9888,10900.0
2006-06-27 13:55:00,16.14,16.15,16.13,16.14,5100.0,13.9802,13.9888,13.9715,13.9802,5100.0
2006-06-27 14:00:00,16.14,16.14,16.13,16.13,18900.0,13.9802,13.9802,13.9715,13.9715,18900.0
2006-06-27 14:05:00,16.14,16.16,16.13,16.14,90900.0,13.9802,13.9975,13.9715,13.9802,90900.0
2006-06-27 14:10:00,16.16,16.17,16.16,16.17,8200.0,13.9975,14.0062,13.9975,14.0062,8200.0
2006-06-27 14:15:00,16.17,16.19,16.16,16.18,16500.0,14.0062,14.0235,13.9975,14.0148,16500.0
2006-06-27 14:20:00,16.19,16.2,16.18,16.2,25300.0,14.0235,14.0322,14.0148,14.0322,25300.0
2006-06-27 14:25:00,16.19,16.2,16.19,16.2,17600.0,14.0235,14.0322,14.0235,14.0322,17600.0
2006-06-27 14:30:00,16.19,16.2,16.17,16.2,26700.0,14.0235,14.0322,14.0062,14.0322,26700.0
2006-06-27 14:35:00,16.2,16.2,16.19,16.19,34900.0,14.0322,14.0322,14.0235,14.0235,34900.0
2006-06-27 14:40:00,16.19,16.21,16.19,16.2,23000.0,14.0235,14.0408,14.0235,14.0322,23000.0
2006-06-27 14:45:00,16.21,16.21,16.19,16.2,15300.0,14.0408,14.0408,14.0235,14.0322,15300.0
2006-06-27 14:50:00,16.2,16.2,16.18,16.18,19200.0,14.0322,14.0322,14.0148,14.0148,19200.0
2006-06-27 14:55:00,16.18,16.19,16.18,16.19,18500.0,14.0148,14.0235,14.0148,14.0235,18500.0
2006-06-27 15:00:00,16.19,16.21,16.18,16.21,42800.0,14.0235,14.0408,14.0148,14.0408,42800.0
2006-06-27 15:05:00,16.2,16.21,16.19,16.2,18000.0,14.0322,14.0408,14.0235,14.0322,18000.0
2006-06-27 15:10:00,16.2,16.21,16.2,16.2,9600.0,14.0322,14.0408,14.0322,14.0322,9600.0
2006-06-27 15:15:00,16.2,16.23,16.2,16.23,18200.0,14.0322,14.0581,14.0322,14.0581,18200.0
2006-06-27 15:20:00,16.23,16.23,16.2,16.2,18900.0,14.0581,14.0581,14.0322,14.0322,18900.0
2006-06-27 15:25:00,16.21,16.21,16.19,16.2,17100.0,14.0408,14.0408,14.0235,14.0322,17100.0
2006-06-27 15:30:00,16.19,16.21,16.19,16.2,17000.0,14.0235,14.0408,14.0235,14.0322,17000.0
2006-06-27 15:35:00,16.21,16.22,16.2,16.22,16600.0,14.0408,14.0495,14.0322,14.0495,16600.0
2006-06-27 15:40:00,16.21,16.21,16.19,16.19,28300.0,14.0408,14.0408,14.0235,14.0235,28300.0
2006-06-27 15:45:00,16.19,16.2,16.17,16.17,45300.0,14.0235,14.0322,14.0062,14.0062,45300.0
2006-06-27 15:50:00,16.17,16.18,16.16,16.16,65000.0,14.0062,14.0148,13.9975,13.9975,65000.0
2006-06-27 15:55:00,16.17,16.17,16.14,16.14,149000.0,14.0062,14.0062,13.9802,13.9802,149000.0
2006-06-28 09:30:00,16.15,16.2,16.14,16.17,80200.0,13.9888,14.0322,13.9802,14.0062,80200.0
2006-06-28 09:35:00,16.18,16.27,16.17,16.24,27600.0,14.0148,14.0928,14.0062,14.0668,27600.0
2006-06-28 09:40:00,16.24,16.24,16.23,16.23,30800.0,14.0668,14.0668,14.0581,14.0581,30800.0
2006-06-28 09:45:00,16.23,16.24,16.18,16.18,20400.0,14.0581,14.0668,14.0148,14.0148,20400.0
2006-06-28 09:50:00,16.19,16.2,16.16,16.18,101400.0,14.0235,14.0322,13.9975,14.0148,101400.0
2006-06-28 09:55:00,16.17,16.19,16.16,16.16,77500.0,14.0062,14.0235,13.9975,13.9975,77500.0
2006-06-28 10:00:00,16.16,16.16,16.09,16.09,87500.0,13.9975,13.9975,13.9369,13.9369,87500.0
2006-06-28 10:05:00,16.11,16.11,16.04,16.04,39400.0,13.9542,13.9542,13.8936,13.8936,39400.0
2006-06-28 10:10:00,16.04,16.04,16.0,16.01,35600.0,13.8936,13.8936,13.8589,13.8676,35600.0
2006-06-28 10:15:00,16.01,16.01,16.0,16.01,220200.0,13.8676,13.8676,13.8589,13.8676,220200.0
2006-06-28 10:20:00,16.01,16.02,15.96,15.96,48800.0,13.8676,13.8762,13.8243,13.8243,48800.0
2006-06-28 10:25:00,15.96,15.96,15.95,15.95,16200.0,13.8243,13.8243,13.8156,13.8156,16200.0
2006-06-28 10:30:00,15.95,15.96,15.9,15.9,45700.0,13.8156,13.8243,13.7723,13.7723,45700.0
2006-06-28 10:35:00,15.9,15.91,15.89,15.91,47700.0,13.7723,13.781,13.7636,13.781,47700.0
2006-06-28 10:40:00,15.91,15.91,15.86,15.86,22100.0,13.781,13.781,13.7377,13.7377,22100.0
2006-06-28 10:45:00,15.86,15.87,15.79,15.79,41300.0,13.7377,13.7463,13.677,13.677,41300.0
2006-06-28 10:50:00,15.8,15.82,15.79,15.81,50300.0,13.6857,13.703,13.677,13.6943,50300.0
2006-06-28 10:55:00,15.8,15.85,15.77,15.82,59200.0,13.6857,13.729,13.6597,13.703,59200.0
2006-06-28 11:00:00,15.82,15.9,15.82,15.89,44800.0,13.703,13.7723,13.703,13.7636,44800.0
2006-06-28 11:05:00,15.89,15.91,15.88,15.89,27300.0,13.7636,13.781,13.755,13.7636,27300.0
2006-06-28 11:10:00,15.88,15.88,15.85,15.88,29000.0,13.755,13.755,13.729,13.755,29000.0
2006-06-28 11:15:00,15.88,15.88,15.85,15.86,21400.0,13.755,13.755,13.729,13.7377,21400.0
2006-06-28 11:20:00,15.87,15.87,15.86,15.86,18000.0,13.7463,13.7463,13.7377,13.7377,18000.0
2006-06-28 11:25:00,15.87,15.87,15.85,15.86,17700.0,13.7463,13.7463,13.729,13.7377,17700.0
2006-06-28 11:30:00,15.86,15.9,15.85,15.89,30700.0,13.7377,13.7723,13.729,13.7636,30700.0
2006-06-28 11:35:00,15.88,15.9,15.87,15.9,27300.0,13.755,13.7723,13.7463,13.7723,27300.0
2006-06-28 11:40:00,15.91,15.92,15.9,15.9,36600.0,13.781,13.7896,13.7723,13.7723,36600.0
2006-06-28 11:45:00,15.9,15.91,15.89,15.9,72500.0,13.7723,13.781,13.7636,13.7723,72500.0
2006-06-28 11:50:00,15.89,15.9,15.89,15.9,13900.0,13.7636,13.7723,13.7636,13.7723,13900.0
2006-06-28 11:55:00,15.89,15.9,15.88,15.89,14800.0,13.7636,13.7723,13.755,13.7636,14800.0
2006-06-28 12:00:00,15.89,15.89,15.88,15.89,30100.0,13.7636,13.7636,13.755,13.7636,30100.0
2006-06-28 12:05:00,15.88,15.9,15.88,15.89,21100.0,13.755,13.7723,13.755,13.7636,21100.0
2006-06-28 12:10:00,15.88,15.89,15.85,15.87,33000.0,13.755,13.7636,13.729,13.7463,33000.0
2006-06-28 12:15:00,15.87,15.9,15.86,15.89,24700.0,13.7463,13.7723,13.7377,13.7636,24700.0
2006-06-28 12:20:00,15.9,15.92,15.89,15.91,34300.0,13.7723,13.7896,13.7636,13.781,34300.0
2006-06-28 12:25:00,15.92,15.93,15.9,15.91,21200.0,13.7896,13.7983,13.7723,13.781,21200.0
2006-06-28 12:30:00,15.9,15.94,15.9,15.94,16400.0,13.7723,13.8069,13.7723,13.8069,16400.0
2006-06-28 12:35:00,15.94,15.97,15.94,15.97,32000.0,13.8069,13.8329,13.8069,13.8329,32000.0
2006-06-28 12:40:00,15.97,15.97,15.9,15.96,21000.0,13.8329,13.8329,13.7723,13.8243,21000.0
2006-06-28 12:45:00,15.96,15.96,15.91,15.91,21700.0,13.8243,13.8243,13.781,13.781,21700.0
2006-06-28 12:50:00,15.91,15.91,15.89,15.9,10200.0,13.781,13.781,13.7636,13.7723,10200.0
2006-06-28 12:55:00,15.89,15.89,15.87,15.88,15200.0,13.7636,13.7636,13.7463,13.755,15200.0
2006-06-28 13:00:00,15.88,15.91,15.87,15.91,19200.0,13.755,13.781,13.7463,13.781,19200.0
2006-06-28 13:05:00,15.91,15.93,15.9,15.93,14200.0,13.781,13.7983,13.7723,13.7983,14200.0
2006-06-28 13:10:00,15.93,15.93,15.92,15.92,7900.0,13.7983,13.7983,13.7896,13.7896,7900.0
2006-06-28 13:15:00,15.91,15.95,15.91,15.95,15200.0,13.781,13.8156,13.781,13.8156,15200.0
2006-06-28 13:20:00,15.95,15.96,15.94,15.96,24400.0,13.8156,13.8243,13.8069,13.8243,24400.0
2006-06-28 13:25:00,15.96,15.96,15.95,15.96,21000.0,13.8243,13.8243,13.8156,13.8243,21000.0
2006-06-28 13:30:00,15.96,15.96,15.95,15.96,19000.0,13.8243,13.8243,13.8156,13.8243,19000.0
2006-06-28 13:35:00,15.95,15.96,15.93,15.93,24800.0,13.8156,13.8243,13.7983,13.7983,24800.0
2006-06-28 13:40:00,15.93,15.94,15.92,15.93,10800.0,13.7983,13.8069,13.7896,13.7983,10800.0
2006-06-28 13:45:00,15.93,15.94,15.92,15.94,26300.0,13.7983,13.8069,13.7896,13.8069,26300.0
2006-06-28 13:50:00,15.93,15.95,15.93,15.95,21500.0,13.7983,13.8156,13.7983,13.8156,21500.0
2006-06-28 13:55:00,15.95,15.95,15.94,15.95,4600.0,13.8156,13.8156,13.8069,13.8156,4600.0
2006-06-28 14:00:00,15.95,15.95,15.94,15.95,20000.0,13.8156,13.8156,13.8069,13.8156,20000.0
2006-06-28 14:05:00,15.95,15.96,15.95,15.95,21000.0,13.8156,13.8243,13.8156,13.8156,21000.0
2006-06-28 14:10:00,15.95,15.99,15.95,15.98,13900.0,13.8156,13.8503,13.8156,13.8416,13900.0
2006-06-28 14:15:00,15.98,16.0,15.97,15.99,27900.0,13.8416,13.8589,13.8329,13.8503,27900.0
2006-06-28 14:20:00,15.99,16.0,15.99,16.0,25100.0,13.8503,13.8589,13.8503,13.8589,25100.0
2006-06-28 14:25:00,15.99,16.0,15.99,16.0,46200.0,13.8503,13.8589,13.8503,13.8589,46200.0
2006-06-28 14:30:00,16.0,16.01,15.99,16.01,65000.0,13.8589,13.8676,13.8503,13.8676,65000.0
2006-06-28 14:35:00,16.01,16.02,16.0,16.02,29900.0,13.8676,13.8762,13.8589,13.8762,29900.0
2006-06-28 14:40:00,16.02,16.02,16.01,16.02,54100.0,13.8762,13.8762,13.8676,13.8762,54100.0
2006-06-28 14:45:00,16.02,16.03,15.99,16.0,94800.0,13.8762,13.8849,13.8503,13.8589,94800.0
2006-06-28 14:50:00,16.0,16.01,15.99,16.0,59600.0,13.8589,13.8676,13.8503,13.8589,59600.0
2006-06-28 14:55:00,16.0,16.0,15.99,16.0,20800.0,13.8589,13.8589,13.8503,13.8589,20800.0
2006-06-28 15:00:00,16.0,16.0,15.99,16.0,40600.0,13.8589,13.8589,13.8503,13.8589,40600.0
2006-06-28 15:05:00,16.0,16.0,15.99,15.99,21000.0,13.8589,13.8589,13.8503,13.8503,21000.0
2006-06-28 15:10:00,15.99,16.0,15.99,15.99,31900.0,13.8503,13.8589,13.8503,13.8503,31900.0
2006-06-28 15:15:00,15.99,16.0,15.98,15.99,45900.0,13.8503,13.8589,13.8416,13.8503,45900.0
2006-06-28 15:20:00,15.99,15.99,15.98,15.98,26800.0,13.8503,13.8503,13.8416,13.8416,26800.0
2006-06-28 15:25:00,15.99,15.99,15.98,15.99,15900.0,13.8503,13.8503,13.8416,13.8503,15900.0
2006-06-28 15:30:00,15.99,15.99,15.98,15.99,77200.0,13.8503,13.8503,13.8416,13.8503,77200.0
2006-06-28 15:35:00,15.99,15.99,15.98,15.98,18300.0,13.8503,13.8503,13.8416,13.8416,18300.0
2006-06-28 15:40:00,15.99,15.99,15.97,15.98,41700.0,13.8503,13.8503,13.8329,13.8416,41700.0
2006-06-28 15:45:00,15.98,15.98,15.96,15.97,61100.0,13.8416,13.8416,13.8243,13.8329,61100.0
2006-06-28 15:50:00,15.97,15.97,15.95,15.95,80600.0,13.8329,13.8329,13.8156,13.8156,80600.0
2006-06-28 15:55:00,15.96,15.96,15.95,15.96,131200.0,13.8243,13.8243,13.8156,13.8243,131200.0
2006-06-29 09:30:00,15.99,16.0,15.98,16.0,53500.0,13.8503,13.8589,13.8416,13.8589,53500.0
2006-06-29 09:35:00,15.99,16.0,15.99,16.0,29100.0,13.8503,13.8589,13.8503,13.8589,29100.0
2006-06-29 09:40:00,16.0,16.01,15.99,16.0,65100.0,13.8589,13.8676,13.8503,13.8589,65100.0
2006-06-29 09:45:00,16.0,16.0,15.99,16.0,161300.0,13.8589,13.8589,13.8503,13.8589,161300.0
2006-06-29 09:50:00,16.0,16.03,15.99,16.03,51600.0,13.8589,13.8849,13.8503,13.8849,51600.0
2006-06-29 09:55:00,16.03,16.05,16.03,16.05,42100.0,13.8849,13.9022,13.8849,13.9022,42100.0
2006-06-29 10:00:00,16.05,16.06,16.04,16.05,43800.0,13.9022,13.9109,13.8936,13.9022,43800.0
2006-06-29 10:05:00,16.05,16.08,16.02,16.02,85000.0,13.9022,13.9282,13.8762,13.8762,85000.0
2006-06-29 10:10:00,16.03,16.03,15.99,16.0,60400.0,13.8849,13.8849,13.8503,13.8589,60400.0
2006-06-29 10:15:00,16.0,16.0,15.98,16.0,48700.0,13.8589,13.8589,13.8416,13.8589,48700.0
2006-06-29 10:20:00,16.0,16.0,15.99,16.0,21000.0,13.8589,13.8589,13.8503,13.8589,21000.0
2006-06-29 10:25:00,16.0,16.0,15.99,16.0,61200.0,13.8589,13.8589,13.8503,13.8589,61200.0
2006-06-29 10:30:00,15.99,16.01,15.99,16.01,61500.0,13.8503,13.8676,13.8503,13.8676,61500.0
2006-06-29 10:35:00,16.01,16.02,15.99,15.99,80100.0,13.8676,13.8762,13.8503,13.8503,80100.0
2006-06-29 10:40:00,15.99,16.0,15.99,16.0,22800.0,13.8503,13.8589,13.8503,13.8589,22800.0
2006-06-29 10:45:00,15.99,16.01,15.99,16.01,52600.0,13.8503,13.8676,13.8503,13.8676,52600.0
2006-06-29 10:50:00,16.01,16.02,15.99,16.0,52000.0,13.8676,13.8762,13.8503,13.8589,52000.0
2006-06-29 10:55:00,16.0,16.0,15.99,15.99,40200.0,13.8589,13.8589,13.8503,13.8503,40200.0
2006-06-29 11:00:00,16.0,16.01,15.99,16.01,44400.0,13.8589,13.8676,13.8503,13.8676,44400.0
2006-06-29 11:05:00,16.01,16.03,16.01,16.02,48700.0,13.8676,13.8849,13.8676,13.8762,48700.0
2006-06-29 11:10:00,16.0,16.05,16.0,16.04,33000.0,13.8589,13.9022,13.8589,13.8936,33000.0
2006-06-29 11:15:00,16.04,16.05,16.04,16.05,14000.0,13.8936,13.9022,13.8936,13.9022,14000.0
2006-06-29 11:20:00,16.05,16.05,16.04,16.04,34600.0,13.9022,13.9022,13.8936,13.8936,34600.0
2006-06-29 11:25:00,16.05,16.05,16.03,16.03,22200.0,13.9022,13.9022,13.8849,13.8849,22200.0
2006-06-29 11:30:00,16.03,16.05,16.02,16.04,12200.0,13.8849,13.9022,13.8762,13.8936,12200.0
2006-06-29 11:35:00,16.03,16.04,16.03,16.03,11900.0,13.8849,13.8936,13.8849,13.8849,11900.0
2006-06-29 11:40:00,16.03,16.03,16.01,16.03,14000.0,13.8849,13.8849,13.8676,13.8849,14000.0
2006-06-29 11:45:00,16.03,16.04,15.98,15.98,74000.0,13.8849,13.8936,13.8416,13.8416,74000.0
2006-06-29 11:50:00,16.0,16.0,15.98,15.98,15400.0,13.8589,13.8589,13.8416,13.8416,15400.0
2006-06-29 11:55:00,15.99,15.99,15.98,15.98,11300.0,13.8503,13.8503,13.8416,13.8416,11300.0
2006-06-29 12:00:00,15.98,15.98,15.97,15.98,18300.0,13.8416,13.8416,13.8329,13.8416,18300.0
2006-06-29 12:05:00,15.97,15.99,15.96,15.99,68500.0,13.8329,13.8503,13.8243,13.8503,68500.0
2006-06-29 12:10:00,15.99,16.01,15.98,16.01,25000.0,13.8503,13.8676,13.8416,13.8676,25000.0
2006-06-29 12:15:00,16.01,16.01,16.0,16.0,17000.0,13.8676,13.8676,13.8589,13.8589,17000.0
2006-06-29 12:20:00,16.0,16.0,15.98,15.99,19800.0,13.8589,13.8589,13.8416,13.8503,19800.0
2006-06-29 12:25:00,15.98,15.98,15.96,15.96,24400.0,13.8416,13.8416,13.8243,13.8243,24400.0
2006-06-29 12:30:00,15.97,15.98,15.96,15.98,23400.0,13.8329,13.8416,13.8243,13.8416,23400.0
2006-06-29 12:35:00,15.97,15.98,15.96,15.96,4100.0,13.8329,13.8416,13.8243,13.8243,4100.0
2006-06-29 12:40:00,15.96,15.97,15.96,15.97,6500.0,13.8243,13.8329,13.8243,13.8329,6500.0
2006-06-29 12:45:00,15.97,15.97,15.96,15.97,11100.0,13.8329,13.8329,13.8243,13.8329,11100.0
2006-06-29 12:50:00,15.98,15.98,15.96,15.98,18500.0,13.8416,13.8416,13.8243,13.8416,18500.0
2006-06-29 12:55:00,15.98,15.99,15.97,15.98,10500.0,13.8416,13.8503,13.8329,13.8416,10500.0
2006-06-29 13:00:00,15.99,15.99,15.98,15.99,8000.0,13.8503,13.8503,13.8416,13.8503,8000.0
2006-06-29 13:05:00,15.99,16.0,15.98,15.99,13000.0,13.8503,13.8589,13.8416,13.8503,13000.0
2006-06-29 13:10:00,15.99,16.0,15.99,16.0,17500.0,13.8503,13.8589,13.8503,13.8589,17500.0
2006-06-29 13:15:00,15.99,16.0,15.99,16.0,4700.0,13.8503,13.8589,13.8503,13.8589,4700.0
2006-06-29 13:20:00,15.99,16.0,15.99,15.99,10000.0,13.8503,13.8589,13.8503,13.8503,10000.0
2006-06-29 13:25:00,15.99,16.0,15.99,16.0,9200.0,13.8503,13.8589,13.8503,13.8589,9200.0
2006-06-29 13:30:00,16.0,16.01,15.99,16.0,26000.0,13.8589,13.8676,13.8503,13.8589,26000.0
2006-06-29 13:35:00,16.01,16.02,16.0,16.0,32100.0,13.8676,13.8762,13.8589,13.8589,32100.0
2006-06-29 13:40:00,16.0,16.01,15.99,16.0,19700.0,13.8589,13.8676,13.8503,13.8589,19700.0
2006-06-29 13:45:00,16.0,16.03,16.0,16.03,36300.0,13.8589,13.8849,13.8589,13.8849,36300.0
2006-06-29 13:50:00,16.03,16.03,16.01,16.02,8400.0,13.8849,13.8849,13.8676,13.8762,8400.0
2006-06-29 13:55:00,16.01,16.03,16.01,16.03,8400.0,13.8676,13.8849,13.8676,13.8849,8400.0
2006-06-29 14:00:00,16.02,16.06,16.01,16.05,24100.0,13.8762,13.9109,13.8676,13.9022,24100.0
2006-06-29 14:05:00,16.05,16.07,16.04,16.06,39000.0,13.9022,13.9195,13.8936,13.9109,39000.0
2006-06-29 14:10:00,16.06,16.08,16.04,16.05,29200.0,13.9109,13.9282,13.8936,13.9022,29200.0
2006-06-29 14:15:00,16.06,16.14,16.05,16.13,38700.0,13.9109,13.9802,13.9022,13.9715,38700.0
2006-06-29 14:20:00,16.13,16.18,16.13,16.15,54000.0,13.9715,14.0148,13.9715,13.9888,54000.0
2006-06-29 14:25:00,16.15,16.18,16.13,16.13,41100.0,13.9888,14.0148,13.9715,13.9715,41100.0
2006-06-29 14:30:00,16.13,16.13,16.1,16.11,35200.0,13.9715,13.9715,13.9455,13.9542,35200.0
2006-06-29 14:35:00,16.11,16.12,16.09,16.12,21100.0,13.9542,13.9629,13.9369,13.9629,21100.0
2006-06-29 14:40:00,16.12,16.14,16.09,16.14,52000.0,13.9629,13.9802,13.9369,13.9802,52000.0
2006-06-29 14:45:00,16.15,16.18,16.14,16.17,51800.0,13.9888,14.0148,13.9802,14.0062,51800.0
2006-06-29 14:50:00,16.17,16.17,16.1,16.11,64600.0,14.0062,14.0062,13.9455,13.9542,64600.0
2006-06-29 14:55:00,16.12,16.18,16.11,16.17,34700.0,13.9629,14.0148,13.9542,14.0062,34700.0
2006-06-29 15:00:00,16.17,16.18,16.14,16.16,89800.0,14.0062,14.0148,13.9802,13.9975,89800.0
2006-06-29 15:05:00,16.16,16.17,16.13,16.15,46300.0,13.9975,14.0062,13.9715,13.9888,46300.0
2006-06-29 15:10:00,16.15,16.17,16.13,16.15,46300.0,13.9888,14.0062,13.9715,13.9888,46300.0
2006-06-29 15:15:00,16.14,16.18,16.12,16.16,34700.0,13.9802,14.0148,13.9629,13.9975,34700.0
2006-06-29 15:20:00,16.17,16.18,16.14,16.17,30000.0,14.0062,14.0148,13.9802,14.0062,30000.0
2006-06-29 15:25:00,16.18,16.18,16.14,16.15,63800.0,14.0148,14.0148,13.9802,13.9888,63800.0
2006-06-29 15:30:00,16.15,16.17,16.15,16.15,58700.0,13.9888,14.0062,13.9888,13.9888,58700.0
2006-06-29 15:35:00,16.16,16.18,16.14,16.15,73900.0,13.9975,14.0148,13.9802,13.9888,73900.0
2006-06-29 15:40:00,16.15,16.18,16.14,16.18,58700.0,13.9888,14.0148,13.9802,14.0148,58700.0
2006-06-29 15:45:00,16.17,16.18,16.15,16.15,78700.0,14.0062,14.0148,13.9888,13.9888,78700.0
2006-06-29 15:50:00,16.16,16.18,16.14,16.16,83800.0,13.9975,14.0148,13.9802,13.9975,83800.0
2006-06-29 15:55:00,16.16,16.18,16.14,16.16,88200.0,13.9975,14.0148,13.9802,13.9975,88200.0
2006-06-30 09:30:00,16.1,16.2,16.1,16.2,70100.0,13.9455,14.0322,13.9455,14.0322,70100.0
2006-06-30 09:35:00,16.2,16.2,16.16,16.17,31700.0,14.0322,14.0322,13.9975,14.0062,31700.0
2006-06-30 09:40:00,16.17,16.25,16.16,16.24,46900.0,14.0062,14.0755,13.9975,14.0668,46900.0
2006-06-30 09:45:00,16.24,16.25,16.22,16.23,50700.0,14.0668,14.0755,14.0495,14.0581,50700.0
2006-06-30 09:50:00,16.24,16.24,16.17,16.17,25300.0,14.0668,14.0668,14.0062,14.0062,25300.0
2006-06-30 09:55:00,16.17,16.17,16.15,16.17,14900.0,14.0062,14.0062,13.9888,14.0062,14900.0
2006-06-30 10:00:00,16.15,16.16,16.13,16.13,24600.0,13.9888,13.9975,13.9715,13.9715,24600.0
2006-06-30 10:05:00,16.13,16.13,16.12,16.13,26700.0,13.9715,13.9715,13.9629,13.9715,26700.0
2006-06-30 10:10:00,16.12,16.14,16.12,16.12,27900.0,13.9629,13.9802,13.9629,13.9629,27900.0
2006-06-30 10:15:00,16.11,16.12,16.1,16.11,27400.0,13.9542,13.9629,13.9455,13.9542,27400.0
2006-06-30 10:20:00,16.1,16.13,16.1,16.1,36100.0,13.9455,13.9715,13.9455,13.9455,36100.0
2006-06-30 10:25:00,16.11,16.11,16.09,16.1,19400.0,13.9542,13.9542,13.9369,13.9455,19400.0
2006-06-30 10:30:00,16.11,16.13,16.1,16.11,26300.0,13.9542,13.9715,13.9455,13.9542,26300.0
2006-06-30 10:35:00,16.1,16.11,16.07,16.07,20000.0,13.9455,13.9542,13.9195,13.9195,20000.0
2006-06-30 10:40:00,16.07,16.08,16.06,16.08,26900.0,13.9195,13.9282,13.9109,13.9282,26900.0
2006-06-30 10:45:00,16.08,16.11,16.07,16.1,28900.0,13.9282,13.9542,13.9195,13.9455,28900.0
2006-06-30 10:50:00,16.1,16.13,16.09,16.12,45500.0,13.9455,13.9715,13.9369,13.9629,45500.0
2006-06-30 10:55:00,16.12,16.16,16.12,16.16,27100.0,13.9629,13.9975,13.9629,13.9975,27100.0
2006-06-30 11:00:00,16.16,16.19,16.15,16.19,51400.0,13.9975,14.0235,13.9888,14.0235,51400.0
2006-06-30 11:05:00,16.18,16.21,16.18,16.19,24100.0,14.0148,14.0408,14.0148,14.0235,24100.0
2006-06-30 11:10:00,16.19,16.25,16.18,16.25,37200.0,14.0235,14.0755,14.0148,14.0755,37200.0
2006-06-30 11:15:00,16.25,16.27,16.23,16.27,45000.0,14.0755,14.0928,14.0581,14.0928,45000.0
2006-06-30 11:20:00,16.27,16.29,16.26,16.29,78200.0,14.0928,14.1101,14.0841,14.1101,78200.0
2006-06-30 11:25:00,16.29,16.33,16.27,16.33,66000.0,14.1101,14.1448,14.0928,14.1448,66000.0
2006-06-30 11:30:00,16.33,16.35,16.32,16.35,70100.0,14.1448,14.1621,14.1361,14.1621,70100.0
2006-06-30 11:35:00,16.34,16.34,16.26,16.26,48800.0,14.1534,14.1534,14.0841,14.0841,48800.0
2006-06-30 11:40:00,16.26,16.32,16.25,16.31,90800.0,14.0841,14.1361,14.0755,14.1274,90800.0
2006-06-30 11:45:00,16.31,16.32,16.29,16.31,68900.0,14.1274,14.1361,14.1101,14.1274,68900.0
2006-06-30 11:50:00,16.3,16.32,16.29,16.31,53900.0,14.1188,14.1361,14.1101,14.1274,53900.0
2006-06-30 11:55:00,16.3,16.32,16.3,16.32,22500.0,14.1188,14.1361,14.1188,14.1361,22500.0
2006-06-30 12:00:00,16.32,16.35,16.32,16.33,22800.0,14.1361,14.1621,14.1361,14.1448,22800.0
2006-06-30 12:05:00,16.32,16.34,16.32,16.34,12700.0,14.1361,14.1534,14.1361,14.1534,12700.0
2006-06-30 12:10:00,16.34,16.37,16.34,16.37,10100.0,14.1534,14.1794,14.1534,14.1794,10100.0
2006-06-30 12:15:00,16.37,16.4,16.36,16.39,26900.0,14.1794,14.2054,14.1707,14.1967,26900.0
2006-06-30 12:20:00,16.4,16.43,16.4,16.43,34400.0,14.2054,14.2314,14.2054,14.2314,34400.0
2006-06-30 12:25:00,16.42,16.43,16.42,16.42,17200.0,14.2227,14.2314,14.2227,14.2227,17200.0
2006-06-30 12:30:00,16.42,16.42,16.4,16.41,28600.0,14.2227,14.2227,14.2054,14.2141,28600.0
2006-06-30 12:35:00,16.4,16.41,16.4,16.4,17700.0,14.2054,14.2141,14.2054,14.2054,17700.0
2006-06-30 12:40:00,16.4,16.43,16.4,16.41,20600.0,14.2054,14.2314,14.2054,14.2141,20600.0
2006-06-30 12:45:00,16.43,16.44,16.42,16.43,16100.0,14.2314,14.24,14.2227,14.2314,16100.0
2006-06-30 12:50:00,16.43,16.43,16.42,16.43,11200.0,14.2314,14.2314,14.2227,14.2314,11200.0
2006-06-30 12:55:00,16.43,16.44,16.42,16.43,17100.0,14.2314,14.24,14.2227,14.2314,17100.0
2006-06-30 13:00:00,16.43,16.44,16.42,16.43,14500.0,14.2314,14.24,14.2227,14.2314,14500.0
2006-06-30 13:05:00,16.43,16.43,16.4,16.4,32300.0,14.2314,14.2314,14.2054,14.2054,32300.0
2006-06-30 13:10:00,16.41,16.41,16.4,16.41,9200.0,14.2141,14.2141,14.2054,14.2141,9200.0
2006-06-30 13:15:00,16.4,16.42,16.4,16.42,13300.0,14.2054,14.2227,14.2054,14.2227,13300.0
2006-06-30 13:20:00,16.41,16.42,16.41,16.42,7700.0,14.2141,14.2227,14.2141,14.2227,7700.0
2006-06-30 13:25:00,16.42,16.43,16.41,16.42,15400.0,14.2227,14.2314,14.2141,14.2227,15400.0
2006-06-30 13:30:00,16.43,16.43,16.42,16.42,6900.0,14.2314,14.2314,14.2227,14.2227,6900.0
2006-06-30 13:35:00,16.42,16.43,16.42,16.43,25800.0,14.2227,14.2314,14.2227,14.2314,25800.0
2006-06-30 13:40:00,16.43,16.43,16.42,16.43,12000.0,14.2314,14.2314,14.2227,14.2314,12000.0
2006-06-30 13:45:00,16.43,16.43,16.42,16.43,21400.0,14.2314,14.2314,14.2227,14.2314,21400.0
2006-06-30 13:50:00,16.43,16.44,16.42,16.43,25000.0,14.2314,14.24,14.2227,14.2314,25000.0
2006-06-30 13:55:00,16.42,16.43,16.42,16.42,14000.0,14.2227,14.2314,14.2227,14.2227,14000.0
2006-06-30 14:00:00,16.42,16.42,16.39,16.39,17700.0,14.2227,14.2227,14.1967,14.1967,17700.0
2006-06-30 14:05:00,16.4,16.42,16.39,16.42,16300.0,14.2054,14.2227,14.1967,14.2227,16300.0
2006-06-30 14:10:00,16.42,16.42,16.39,16.4,16800.0,14.2227,14.2227,14.1967,14.2054,16800.0
2006-06-30 14:15:00,16.4,16.42,16.39,16.41,22900.0,14.2054,14.2227,14.1967,14.2141,22900.0
2006-06-30 14:20:00,16.41,16.42,16.4,16.42,12900.0,14.2141,14.2227,14.2054,14.2227,12900.0
2006-06-30 14:25:00,16.42,16.42,16.39,16.41,50900.0,14.2227,14.2227,14.1967,14.2141,50900.0
2006-06-30 14:30:00,16.41,16.42,16.39,16.39,63100.0,14.2141,14.2227,14.1967,14.1967,63100.0
2006-06-30 14:35:00,16.38,16.39,16.35,16.35,37500.0,14.1881,14.1967,14.1621,14.1621,37500.0
2006-06-30 14:40:00,16.35,16.4,16.35,16.4,30100.0,14.1621,14.2054,14.1621,14.2054,30100.0
2006-06-30 14:45:00,16.4,16.4,16.38,16.38,21400.0,14.2054,14.2054,14.1881,14.1881,21400.0
2006-06-30 14:50:00,16.39,16.41,16.38,16.4,30200.0,14.1967,14.2141,14.1881,14.2054,30200.0
2006-06-30 14:55:00,16.39,16.4,16.37,16.4,34700.0,14.1967,14.2054,14.1794,14.2054,34700.0
2006-06-30 15:00:00,16.4,16.4,16.38,16.38,18800.0,14.2054,14.2054,14.1881,14.1881,18800.0
2006-06-30 15:05:00,16.38,16.4,16.38,16.4,16900.0,14.1881,14.2054,14.1881,14.2054,16900.0
2006-06-30 15:10:00,16.4,16.42,16.4,16.41,25000.0,14.2054,14.2227,14.2054,14.2141,25000.0
2006-06-30 15:15:00,16.42,16.43,16.41,16.42,38200.0,14.2227,14.2314,14.2141,14.2227,38200.0
2006-06-30 15:20:00,16.42,16.43,16.42,16.43,15400.0,14.2227,14.2314,14.2227,14.2314,15400.0
2006-06-30 15:25:00,16.43,16.44,16.42,16.43,41300.0,14.2314,14.24,14.2227,14.2314,41300.0
2006-06-30 15:30:00,16.44,16.44,16.43,16.43,23900.0,14.24,14.24,14.2314,14.2314,23900.0
2006-06-30 15:35:00,16.43,16.44,16.42,16.42,25000.0,14.2314,14.24,14.2227,14.2227,25000.0
2006-06-30 15:40:00,16.43,16.43,16.42,16.42,36200.0,14.2314,14.2314,14.2227,14.2227,36200.0
2006-06-30 15:45:00,16.42,16.43,16.41,16.41,43200.0,14.2227,14.2314,14.2141,14.2141,43200.0
2006-06-30 15:50:00,16.41,16.42,16.4,16.4,26600.0,14.2141,14.2227,14.2054,14.2054,26600.0
2006-06-30 15:55:00,16.39,16.4,16.38,16.39,86500.0,14.1967,14.2054,14.1881,14.1967,86500.0
2006-07-03 09:30:00,16.41,16.45,16.38,16.39,64000.0,14.2141,14.2487,14.1881,14.1967,64000.0
2006-07-03 09:35:00,16.38,16.44,16.38,16.43,31400.0,14.1881,14.24,14.1881,14.2314,31400.0
2006-07-03 09:40:00,16.44,16.47,16.44,16.44,42600.0,14.24,14.266,14.24,14.24,42600.0
2006-07-03 09:45:00,16.44,16.45,16.44,16.45,12000.0,14.24,14.2487,14.24,14.2487,12000.0
2006-07-03 09:50:00,16.45,16.48,16.45,16.47,14300.0,14.2487,14.2747,14.2487,14.266,14300.0
2006-07-03 09:55:00,16.48,16.48,16.45,16.48,31400.0,14.2747,14.2747,14.2487,14.2747,31400.0
2006-07-03 10:00:00,16.47,16.48,16.43,16.45,18300.0,14.266,14.2747,14.2314,14.2487,18300.0
2006-07-03 10:05:00,16.46,16.48,16.44,16.48,16100.0,14.2574,14.2747,14.24,14.2747,16100.0
2006-07-03 10:10:00,16.47,16.49,16.47,16.48,50800.0,14.266,14.2833,14.266,14.2747,50800.0
2006-07-03 10:15:00,16.48,16.49,16.47,16.49,18700.0,14.2747,14.2833,14.266,14.2833,18700.0
2006-07-03 10:20:00,16.48,16.49,16.48,16.49,19000.0,14.2747,14.2833,14.2747,14.2833,19000.0
2006-07-03 10:25:00,16.48,16.49,16.48,16.49,11600.0,14.2747,14.2833,14.2747,14.2833,11600.0
2006-07-03 10:30:00,16.48,16.5,16.48,16.5,25000.0,14.2747,14.292,14.2747,14.292,25000.0
2006-07-03 10:35:00,16.5,16.5,16.49,16.5,27400.0,14.292,14.292,14.2833,14.292,27400.0
2006-07-03 10:40:00,16.5,16.5,16.49,16.49,40700.0,14.292,14.292,14.2833,14.2833,40700.0
2006-07-03 10:45:00,16.5,16.5,16.47,16.48,19400.0,14.292,14.292,14.266,14.2747,19400.0
2006-07-03 10:50:00,16.48,16.48,16.47,16.48,14200.0,14.2747,14.2747,14.266,14.2747,14200.0
2006-07-03 10:55:00,16.47,16.49,16.47,16.48,13200.0,14.266,14.2833,14.266,14.2747,13200.0
2006-07-03 11:00:00,16.48,16.49,16.48,16.48,11500.0,14.2747,14.2833,14.2747,14.2747,11500.0
2006-07-03 11:05:00,16.49,16.5,16.49,16.49,24100.0,14.2833,14.292,14.2833,14.2833,24100.0
2006-07-03 11:10:00,16.49,16.5,16.49,16.5,12300.0,14.2833,14.292,14.2833,14.292,12300.0
2006-07-03 11:15:00,16.5,16.5,16.49,16.5,16800.0,14.292,14.292,14.2833,14.292,16800.0
2006-07-03 11:20:00,16.5,16.5,16.49,16.5,12400.0,14.292,14.292,14.2833,14.292,12400.0
2006-07-03 11:25:00,16.49,16.5,16.49,16.5,11200.0,14.2833,14.292,14.2833,14.292,11200.0
2006-07-03 11:30:00,16.5,16.5,16.49,16.5,34600.0,14.292,14.292,14.2833,14.292,34600.0
2006-07-03 11:35:00,16.5,16.5,16.49,16.5,13000.0,14.292,14.292,14.2833,14.292,13000.0
2006-07-03 11:40:00,16.49,16.5,16.48,16.49,47900.0,14.2833,14.292,14.2747,14.2833,47900.0
2006-07-03 11:45:00,16.49,16.49,16.47,16.47,17600.0,14.2833,14.2833,14.266,14.266,17600.0
2006-07-03 11:50:00,16.48,16.48,16.45,16.46,17900.0,14.2747,14.2747,14.2487,14.2574,17900.0
2006-07-03 11:55:00,16.47,16.47,16.46,16.47,18100.0,14.266,14.266,14.2574,14.266,18100.0
2006-07-03 12:00:00,16.46,16.47,16.45,16.47,27800.0,14.2574,14.266,14.2487,14.266,27800.0
2006-07-03 12:05:00,16.47,16.47,16.46,16.46,17700.0,14.266,14.266,14.2574,14.2574,17700.0
2006-07-03 12:10:00,16.46,16.47,16.45,16.46,25400.0,14.2574,14.266,14.2487,14.2574,25400.0
2006-07-03 12:15:00,16.46,16.47,16.44,16.47,26700.0,14.2574,14.266,14.24,14.266,26700.0
2006-07-03 12:20:00,16.46,16.47,16.46,16.47,16400.0,14.2574,14.266,14.2574,14.266,16400.0
2006-07-03 12:25:00,16.46,16.47,16.44,16.44,23100.0,14.2574,14.266,14.24,14.24,23100.0
2006-07-03 12:30:00,16.44,16.45,16.44,16.44,19400.0,14.24,14.2487,14.24,14.24,19400.0
2006-07-03 12:35:00,16.45,16.45,16.42,16.43,30000.0,14.2487,14.2487,14.2227,14.2314,30000.0
2006-07-03 12:40:00,16.42,16.42,16.36,16.38,40300.0,14.2227,14.2227,14.1707,14.1881,40300.0
2006-07-03 12:45:00,16.38,16.4,16.38,16.4,37800.0,14.1881,14.2054,14.1881,14.2054,37800.0
2006-07-03 12:50:00,16.4,16.45,16.4,16.45,33700.0,14.2054,14.2487,14.2054,14.2487,33700.0
2006-07-03 12:55:00,16.45,16.5,16.45,16.46,80000.0,14.2487,14.292,14.2487,14.2574,80000.0
2006-07-03 13:00:00,16.47,16.47,16.47,16.47,10100.0,14.266,14.266,14.266,14.266,10100.0
2006-07-03 13:05:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:10:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:15:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:20:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:25:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:35:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:40:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:45:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:50:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:55:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:00:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:05:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:10:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:15:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:20:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:25:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:35:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:40:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:45:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:50:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:55:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:00:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:05:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:10:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:15:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:20:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:25:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:35:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:40:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:45:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:50:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:55:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-05 09:30:00,16.42,16.47,16.42,16.47,96400.0,14.2227,14.266,14.2227,14.266,96400.0
2006-07-05 09:35:00,16.47,16.5,16.46,16.49,17900.0,14.266,14.292,14.2574,14.2833,17900.0
2006-07-05 09:40:00,16.49,16.58,16.49,16.57,98500.0,14.2833,14.3613,14.2833,14.3526,98500.0
2006-07-05 09:45:00,16.57,16.59,16.56,16.59,53400.0,14.3526,14.37,14.344,14.37,53400.0
2006-07-05 09:50:00,16.59,16.64,16.58,16.64,71800.0,14.37,14.4133,14.3613,14.4133,71800.0
2006-07-05 09:55:00,16.63,16.64,16.6,16.64,41600.0,14.4046,14.4133,14.3786,14.4133,41600.0
2006-07-05 10:00:00,16.63,16.65,16.62,16.64,65000.0,14.4046,14.4219,14.3959,14.4133,65000.0
2006-07-05 10:05:00,16.65,16.65,16.6,16.6,64200.0,14.4219,14.4219,14.3786,14.3786,64200.0
2006-07-05 10:10:00,16.59,16.63,16.59,16.62,47800.0,14.37,14.4046,14.37,14.3959,47800.0
2006-07-05 10:15:00,16.63,16.63,16.61,16.62,56900.0,14.4046,14.4046,14.3873,14.3959,56900.0
2006-07-05 10:20:00,16.61,16.62,16.61,16.62,28900.0,14.3873,14.3959,14.3873,14.3959,28900.0
2006-07-05 10:25:00,16.62,16.63,16.59,16.62,63600.0,14.3959,14.4046,14.37,14.3959,63600.0
2006-07-05 10:30:00,16.62,16.64,16.61,16.64,42300.0,14.3959,14.4133,14.3873,14.4133,42300.0
2006-07-05 10:35:00,16.64,16.65,16.63,16.64,27900.0,14.4133,14.4219,14.4046,14.4133,27900.0
2006-07-05 10:40:00,16.64,16.65,16.64,16.64,30500.0,14.4133,14.4219,14.4133,14.4133,30500.0
2006-07-05 10:45:00,16.64,16.65,16.63,16.63,49800.0,14.4133,14.4219,14.4046,14.4046,49800.0
2006-07-05 10:50:00,16.63,16.64,16.61,16.62,30800.0,14.4046,14.4133,14.3873,14.3959,30800.0
2006-07-05 10:55:00,16.61,16.63,16.61,16.63,53600.0,14.3873,14.4046,14.3873,14.4046,53600.0
2006-07-05 11:00:00,16.63,16.64,16.61,16.62,30300.0,14.4046,14.4133,14.3873,14.3959,30300.0
2006-07-05 11:05:00,16.62,16.63,16.61,16.62,44300.0,14.3959,14.4046,14.3873,14.3959,44300.0
2006-07-05 11:10:00,16.62,16.63,16.62,16.63,7700.0,14.3959,14.4046,14.3959,14.4046,7700.0
2006-07-05 11:15:00,16.62,16.64,16.62,16.62,54200.0,14.3959,14.4133,14.3959,14.3959,54200.0
2006-07-05 11:20:00,16.63,16.63,16.62,16.63,34700.0,14.4046,14.4046,14.3959,14.4046,34700.0
2006-07-05 11:25:00,16.63,16.64,16.62,16.64,39600.0,14.4046,14.4133,14.3959,14.4133,39600.0
2006-07-05 11:30:00,16.64,16.64,16.63,16.63,26400.0,14.4133,14.4133,14.4046,14.4046,26400.0
2006-07-05 11:35:00,16.64,16.67,16.63,16.66,49300.0,14.4133,14.4393,14.4046,14.4306,49300.0
2006-07-05 11:40:00,16.66,16.69,16.66,16.69,61100.0,14.4306,14.4566,14.4306,14.4566,61100.0
2006-07-05 11:45:00,16.69,16.72,16.69,16.72,47100.0,14.4566,14.4826,14.4566,14.4826,47100.0
2006-07-05 11:50:00,16.72,16.73,16.71,16.73,22200.0,14.4826,14.4912,14.4739,14.4912,22200.0
2006-07-05 11:55:00,16.73,16.74,16.72,16.73,39300.0,14.4912,14.4999,14.4826,14.4912,39300.0
2006-07-05 12:00:00,16.74,16.75,16.73,16.75,67200.0,14.4999,14.5086,14.4912,14.5086,67200.0
2006-07-05 12:05:00,16.74,16.76,16.74,16.75,32000.0,14.4999,14.5172,14.4999,14.5086,32000.0
2006-07-05 12:10:00,16.76,16.77,16.73,16.74,46000.0,14.5172,14.5259,14.4912,14.4999,46000.0
2006-07-05 12:15:00,16.74,16.74,16.71,16.71,49200.0,14.4999,14.4999,14.4739,14.4739,49200.0
2006-07-05 12:20:00,16.71,16.72,16.7,16.7,24800.0,14.4739,14.4826,14.4652,14.4652,24800.0
2006-07-05 12:25:00,16.7,16.71,16.69,16.7,9900.0,14.4652,14.4739,14.4566,14.4652,9900.0
2006-07-05 12:30:00,16.71,16.71,16.66,16.67,44900.0,14.4739,14.4739,14.4306,14.4393,44900.0
2006-07-05 12:35:00,16.66,16.66,16.63,16.64,28400.0,14.4306,14.4306,14.4046,14.4133,28400.0
2006-07-05 12:40:00,16.64,16.64,16.63,16.64,33600.0,14.4133,14.4133,14.4046,14.4133,33600.0
2006-07-05 12:45:00,16.64,16.64,16.63,16.63,18500.0,14.4133,14.4133,14.4046,14.4046,18500.0
2006-07-05 12:50:00,16.64,16.68,16.63,16.65,34000.0,14.4133,14.4479,14.4046,14.4219,34000.0
2006-07-05 12:55:00,16.66,16.66,16.62,16.62,41700.0,14.4306,14.4306,14.3959,14.3959,41700.0
2006-07-05 13:00:00,16.62,16.63,16.61,16.62,33300.0,14.3959,14.4046,14.3873,14.3959,33300.0
2006-07-05 13:05:00,16.62,16.63,16.61,16.62,22300.0,14.3959,14.4046,14.3873,14.3959,22300.0
2006-07-05 13:10:00,16.61,16.64,16.61,16.62,13800.0,14.3873,14.4133,14.3873,14.3959,13800.0
2006-07-05 13:15:00,16.62,16.65,16.62,16.65,95300.0,14.3959,14.4219,14.3959,14.4219,95300.0
2006-07-05 13:20:00,16.64,16.65,16.64,16.64,46600.0,14.4133,14.4219,14.4133,14.4133,46600.0
2006-07-05 13:25:00,16.64,16.65,16.64,16.65,45100.0,14.4133,14.4219,14.4133,14.4219,45100.0
2006-07-05 13:30:00,16.64,16.65,16.64,16.64,50400.0,14.4133,14.4219,14.4133,14.4133,50400.0
2006-07-05 13:35:00,16.65,16.65,16.62,16.64,107500.0,14.4219,14.4219,14.3959,14.4133,107500.0
2006-07-05 13:40:00,16.64,16.65,16.63,16.64,50000.0,14.4133,14.4219,14.4046,14.4133,50000.0
2006-07-05 13:45:00,16.64,16.65,16.63,16.65,28500.0,14.4133,14.4219,14.4046,14.4219,28500.0
2006-07-05 13:50:00,16.64,16.65,16.64,16.65,24700.0,14.4133,14.4219,14.4133,14.4219,24700.0
2006-07-05 13:55:00,16.65,16.66,16.65,16.65,14500.0,14.4219,14.4306,14.4219,14.4219,14500.0
2006-07-05 14:00:00,16.66,16.66,16.65,16.65,21200.0,14.4306,14.4306,14.4219,14.4219,21200.0
2006-07-05 14:05:00,16.65,16.67,16.65,16.66,29400.0,14.4219,14.4393,14.4219,14.4306,29400.0
2006-07-05 14:10:00,16.66,16.68,16.66,16.68,56200.0,14.4306,14.4479,14.4306,14.4479,56200.0
2006-07-05 14:15:00,16.67,16.68,16.64,16.64,28000.0,14.4393,14.4479,14.4133,14.4133,28000.0
2006-07-05 14:20:00,16.65,16.65,16.64,16.65,24300.0,14.4219,14.4219,14.4133,14.4219,24300.0
2006-07-05 14:25:00,16.65,16.65,16.64,16.64,11800.0,14.4219,14.4219,14.4133,14.4133,11800.0
2006-07-05 14:30:00,16.64,16.65,16.64,16.64,23700.0,14.4133,14.4219,14.4133,14.4133,23700.0
2006-07-05 14:35:00,16.64,16.65,16.63,16.65,80900.0,14.4133,14.4219,14.4046,14.4219,80900.0
2006-07-05 14:40:00,16.65,16.65,16.64,16.65,26800.0,14.4219,14.4219,14.4133,14.4219,26800.0
2006-07-05 14:45:00,16.64,16.65,16.64,16.64,34700.0,14.4133,14.4219,14.4133,14.4133,34700.0
2006-07-05 14:50:00,16.64,16.65,16.63,16.65,34400.0,14.4133,14.4219,14.4046,14.4219,34400.0
2006-07-05 14:55:00,16.64,16.66,16.64,16.65,33800.0,14.4133,14.4306,14.4133,14.4219,33800.0
2006-07-05 15:00:00,16.64,16.65,16.64,16.65,41400.0,14.4133,14.4219,14.4133,14.4219,41400.0
2006-07-05 15:05:00,16.65,16.65,16.63,16.65,52300.0,14.4219,14.4219,14.4046,14.4219,52300.0
2006-07-05 15:10:00,16.64,16.65,16.63,16.64,44800.0,14.4133,14.4219,14.4046,14.4133,44800.0
2006-07-05 15:15:00,16.64,16.65,16.64,16.64,21300.0,14.4133,14.4219,14.4133,14.4133,21300.0
2006-07-05 15:20:00,16.64,16.65,16.64,16.65,18600.0,14.4133,14.4219,14.4133,14.4219,18600.0
2006-07-05 15:25:00,16.65,16.65,16.64,16.65,32100.0,14.4219,14.4219,14.4133,14.4219,32100.0
2006-07-05 15:30:00,16.64,16.65,16.64,16.65,44900.0,14.4133,14.4219,14.4133,14.4219,44900.0
2006-07-05 15:35:00,16.64,16.65,16.64,16.65,35400.0,14.4133,14.4219,14.4133,14.4219,35400.0
2006-07-05 15:40:00,16.65,16.65,16.64,16.64,43900.0,14.4219,14.4219,14.4133,14.4133,43900.0
2006-07-05 15:45:00,16.64,16.65,16.63,16.65,65500.0,14.4133,14.4219,14.4046,14.4219,65500.0
2006-07-05 15:50:00,16.65,16.65,16.61,16.61,87000.0,14.4219,14.4219,14.3873,14.3873,87000.0
2006-07-05 15:55:00,16.61,16.62,16.59,16.59,106200.0,14.3873,14.3959,14.37,14.37,106200.0
2006-07-06 09:30:00,16.66,16.7,16.62,16.65,68300.0,14.4306,14.4652,14.3959,14.4219,68300.0
2006-07-06 09:35:00,16.65,16.72,16.65,16.72,21700.0,14.4219,14.4826,14.4219,14.4826,21700.0
2006-07-06 09:40:00,16.71,16.75,16.71,16.74,42700.0,14.4739,14.5086,14.4739,14.4999,42700.0
2006-07-06 09:45:00,16.74,16.75,16.72,16.72,15200.0,14.4999,14.5086,14.4826,14.4826,15200.0
2006-07-06 09:50:00,16.72,16.73,16.72,16.72,6700.0,14.4826,14.4912,14.4826,14.4826,6700.0
2006-07-06 09:55:00,16.72,16.78,16.72,16.77,46800.0,14.4826,14.5345,14.4826,14.5259,46800.0
2006-07-06 10:00:00,16.76,16.8,16.76,16.79,31600.0,14.5172,14.5519,14.5172,14.5432,31600.0
2006-07-06 10:05:00,16.8,16.83,16.8,16.83,50000.0,14.5519,14.5778,14.5519,14.5778,50000.0
2006-07-06 10:10:00,16.83,16.83,16.82,16.82,49900.0,14.5778,14.5778,14.5692,14.5692,49900.0
2006-07-06 10:15:00,16.82,16.82,16.73,16.74,54100.0,14.5692,14.5692,14.4912,14.4999,54100.0
2006-07-06 10:20:00,16.74,16.76,16.73,16.76,31700.0,14.4999,14.5172,14.4912,14.5172,31700.0
2006-07-06 10:25:00,16.76,16.78,16.75,16.78,31500.0,14.5172,14.5345,14.5086,14.5345,31500.0
2006-07-06 10:30:00,16.78,16.83,16.77,16.83,39000.0,14.5345,14.5778,14.5259,14.5778,39000.0
2006-07-06 10:35:00,16.82,16.85,16.82,16.84,41500.0,14.5692,14.5952,14.5692,14.5865,41500.0
2006-07-06 10:40:00,16.83,16.83,16.81,16.81,14100.0,14.5778,14.5778,14.5605,14.5605,14100.0
2006-07-06 10:45:00,16.82,16.82,16.81,16.82,15100.0,14.5692,14.5692,14.5605,14.5692,15100.0
2006-07-06 10:50:00,16.82,16.83,16.78,16.78,77700.0,14.5692,14.5778,14.5345,14.5345,77700.0
2006-07-06 10:55:00,16.78,16.79,16.77,16.78,23600.0,14.5345,14.5432,14.5259,14.5345,23600.0
2006-07-06 11:00:00,16.77,16.79,16.77,16.78,12400.0,14.5259,14.5432,14.5259,14.5345,12400.0
2006-07-06 11:05:00,16.78,16.81,16.77,16.8,31300.0,14.5345,14.5605,14.5259,14.5519,31300.0
2006-07-06 11:10:00,16.8,16.81,16.78,16.81,17200.0,14.5519,14.5605,14.5345,14.5605,17200.0
2006-07-06 11:15:00,16.81,16.81,16.77,16.78,32500.0,14.5605,14.5605,14.5259,14.5345,32500.0
2006-07-06 11:20:00,16.8,16.8,16.78,16.78,253900.0,14.5519,14.5519,14.5345,14.5345,253900.0
2006-07-06 11:25:00,16.78,16.79,16.77,16.77,31300.0,14.5345,14.5432,14.5259,14.5259,31300.0
2006-07-06 11:30:00,16.77,16.78,16.77,16.77,27900.0,14.5259,14.5345,14.5259,14.5259,27900.0
2006-07-06 11:35:00,16.78,16.78,16.77,16.78,38900.0,14.5345,14.5345,14.5259,14.5345,38900.0
2006-07-06 11:40:00,16.78,16.83,16.78,16.83,62200.0,14.5345,14.5778,14.5345,14.5778,62200.0
2006-07-06 11:45:00,16.83,16.85,16.83,16.85,34500.0,14.5778,14.5952,14.5778,14.5952,34500.0
2006-07-06 11:50:00,16.85,16.88,16.84,16.86,104300.0,14.5952,14.6212,14.5865,14.6038,104300.0
2006-07-06 11:55:00,16.86,16.88,16.85,16.88,39300.0,14.6038,14.6212,14.5952,14.6212,39300.0
2006-07-06 12:00:00,16.88,16.89,16.87,16.88,70200.0,14.6212,14.6298,14.6125,14.6212,70200.0
2006-07-06 12:05:00,16.88,16.89,16.87,16.88,304100.0,14.6212,14.6298,14.6125,14.6212,304100.0
2006-07-06 12:10:00,16.89,16.89,16.88,16.89,10700.0,14.6298,14.6298,14.6212,14.6298,10700.0
2006-07-06 12:15:00,16.88,16.89,16.88,16.88,16600.0,14.6212,14.6298,14.6212,14.6212,16600.0
2006-07-06 12:20:00,16.89,16.89,16.87,16.88,398000.0,14.6298,14.6298,14.6125,14.6212,398000.0
2006-07-06 12:25:00,16.87,16.88,16.87,16.87,20200.0,14.6125,14.6212,14.6125,14.6125,20200.0
2006-07-06 12:30:00,16.88,16.89,16.88,16.88,38100.0,14.6212,14.6298,14.6212,14.6212,38100.0
2006-07-06 12:35:00,16.89,16.89,16.88,16.88,10500.0,14.6298,14.6298,14.6212,14.6212,10500.0
2006-07-06 12:40:00,16.89,16.9,16.89,16.9,8400.0,14.6298,14.6385,14.6298,14.6385,8400.0
2006-07-06 12:45:00,16.89,16.9,16.89,16.89,8700.0,14.6298,14.6385,14.6298,14.6298,8700.0
2006-07-06 12:50:00,16.89,16.9,16.89,16.9,9700.0,14.6298,14.6385,14.6298,14.6385,9700.0
2006-07-06 12:55:00,16.9,16.9,16.89,16.9,45700.0,14.6385,14.6385,14.6298,14.6385,45700.0
2006-07-06 13:00:00,16.9,16.94,16.89,16.92,215800.0,14.6385,14.6731,14.6298,14.6558,215800.0
2006-07-06 13:05:00,16.92,16.93,16.89,16.9,30000.0,14.6558,14.6645,14.6298,14.6385,30000.0
2006-07-06 13:10:00,16.9,16.9,16.89,16.9,43600.0,14.6385,14.6385,14.6298,14.6385,43600.0
2006-07-06 13:15:00,16.9,16.9,16.88,16.89,19300.0,14.6385,14.6385,14.6212,14.6298,19300.0
2006-07-06 13:20:00,16.89,16.9,16.88,16.9,30600.0,14.6298,14.6385,14.6212,14.6385,30600.0
2006-07-06 13:25:00,16.91,16.91,16.88,16.88,17500.0,14.6471,14.6471,14.6212,14.6212,17500.0
2006-07-06 13:30:00,16.88,16.88,16.86,16.86,24300.0,14.6212,14.6212,14.6038,14.6038,24300.0
2006-07-06 13:35:00,16.86,16.87,16.86,16.87,8900.0,14.6038,14.6125,14.6038,14.6125,8900.0
2006-07-06 13:40:00,16.86,16.9,16.86,16.89,25900.0,14.6038,14.6385,14.6038,14.6298,25900.0
2006-07-06 13:45:00,16.9,16.96,16.9,16.95,130800.0,14.6385,14.6905,14.6385,14.6818,130800.0
2006-07-06 13:50:00,16.94,16.96,16.94,16.95,14000.0,14.6731,14.6905,14.6731,14.6818,14000.0
2006-07-06 13:55:00,16.95,16.96,16.94,16.94,16100.0,14.6818,14.6905,14.6731,14.6731,16100.0
2006-07-06 14:00:00,16.94,16.94,16.93,16.93,15200.0,14.6731,14.6731,14.6645,14.6645,15200.0
2006-07-06 14:05:00,16.93,16.94,16.9,16.91,26000.0,14.6645,14.6731,14.6385,14.6471,26000.0
2006-07-06 14:10:00,16.91,16.96,16.91,16.94,130400.0,14.6471,14.6905,14.6471,14.6731,130400.0
2006-07-06 14:15:00,16.94,16.96,16.91,16.93,116700.0,14.6731,14.6905,14.6471,14.6645,116700.0
2006-07-06 14:20:00,16.93,16.96,16.92,16.95,40500.0,14.6645,14.6905,14.6558,14.6818,40500.0
2006-07-06 14:25:00,16.95,16.96,16.95,16.95,29800.0,14.6818,14.6905,14.6818,14.6818,29800.0
2006-07-06 14:30:00,16.95,16.97,16.95,16.95,58600.0,14.6818,14.6991,14.6818,14.6818,58600.0
2006-07-06 14:35:00,16.95,16.96,16.95,16.96,38100.0,14.6818,14.6905,14.6818,14.6905,38100.0
2006-07-06 14:40:00,16.96,16.97,16.95,16.96,36800.0,14.6905,14.6991,14.6818,14.6905,36800.0
2006-07-06 14:45:00,16.96,16.97,16.96,16.97,38500.0,14.6905,14.6991,14.6905,14.6991,38500.0
2006-07-06 14:50:00,16.96,16.97,16.96,16.96,15500.0,14.6905,14.6991,14.6905,14.6905,15500.0
2006-07-06 14:55:00,16.97,16.97,16.96,16.97,41400.0,14.6991,14.6991,14.6905,14.6991,41400.0
2006-07-06 15:00:00,16.97,16.98,16.97,16.98,44500.0,14.6991,14.7078,14.6991,14.7078,44500.0
2006-07-06 15:05:00,16.97,17.01,16.97,17.01,565400.0,14.6991,14.7338,14.6991,14.7338,565400.0
2006-07-06 15:10:00,17.0,17.02,16.99,17.01,134100.0,14.7251,14.7424,14.7164,14.7338,134100.0
2006-07-06 15:15:00,17.0,17.01,16.99,17.01,266600.0,14.7251,14.7338,14.7164,14.7338,266600.0
2006-07-06 15:20:00,17.01,17.01,17.0,17.01,37700.0,14.7338,14.7338,14.7251,14.7338,37700.0
2006-07-06 15:25:00,17.0,17.01,16.99,16.99,34200.0,14.7251,14.7338,14.7164,14.7164,34200.0
2006-07-06 15:30:00,17.0,17.01,16.99,17.0,291100.0,14.7251,14.7338,14.7164,14.7251,291100.0
2006-07-06 15:35:00,17.0,17.01,16.99,17.0,42900.0,14.7251,14.7338,14.7164,14.7251,42900.0
2006-07-06 15:40:00,16.99,17.02,16.99,17.01,247900.0,14.7164,14.7424,14.7164,14.7338,247900.0
2006-07-06 15:45:00,17.0,17.01,16.99,16.99,153100.0,14.7251,14.7338,14.7164,14.7164,153100.0
2006-07-06 15:50:00,16.99,17.0,16.91,16.93,84600.0,14.7164,14.7251,14.6471,14.6645,84600.0
2006-07-06 15:55:00,16.92,16.93,16.91,16.92,80100.0,14.6558,14.6645,14.6471,14.6558,80100.0
2006-07-07 09:30:00,16.76,16.77,16.75,16.76,109700.0,14.5172,14.5259,14.5086,14.5172,109700.0
2006-07-07 09:35:00,16.75,16.76,16.67,16.67,40600.0,14.5086,14.5172,14.4393,14.4393,40600.0
2006-07-07 09:40:00,16.67,16.69,16.66,16.68,30200.0,14.4393,14.4566,14.4306,14.4479,30200.0
2006-07-07 09:45:00,16.68,16.69,16.64,16.64,30800.0,14.4479,14.4566,14.4133,14.4133,30800.0
2006-07-07 09:50:00,16.65,16.69,16.61,16.63,68800.0,14.4219,14.4566,14.3873,14.4046,68800.0
2006-07-07 09:55:00,16.63,16.64,16.62,16.62,31600.0,14.4046,14.4133,14.3959,14.3959,31600.0
2006-07-07 10:00:00,16.63,16.63,16.61,16.63,34800.0,14.4046,14.4046,14.3873,14.4046,34800.0
2006-07-07 10:05:00,16.62,16.63,16.61,16.63,28100.0,14.3959,14.4046,14.3873,14.4046,28100.0
2006-07-07 10:10:00,16.63,16.68,16.62,16.66,41400.0,14.4046,14.4479,14.3959,14.4306,41400.0
2006-07-07 10:15:00,16.67,16.68,16.66,16.66,36400.0,14.4393,14.4479,14.4306,14.4306,36400.0
2006-07-07 10:20:00,16.66,16.68,16.65,16.67,26100.0,14.4306,14.4479,14.4219,14.4393,26100.0
2006-07-07 10:25:00,16.68,16.74,16.66,16.74,48200.0,14.4479,14.4999,14.4306,14.4999,48200.0
2006-07-07 10:30:00,16.73,16.77,16.73,16.75,50100.0,14.4912,14.5259,14.4912,14.5086,50100.0
2006-07-07 10:35:00,16.76,16.78,16.75,16.77,33600.0,14.5172,14.5345,14.5086,14.5259,33600.0
2006-07-07 10:40:00,16.76,16.76,16.73,16.73,48200.0,14.5172,14.5172,14.4912,14.4912,48200.0
2006-07-07 10:45:00,16.73,16.74,16.73,16.74,14400.0,14.4912,14.4999,14.4912,14.4999,14400.0
2006-07-07 10:50:00,16.74,16.74,16.7,16.7,33400.0,14.4999,14.4999,14.4652,14.4652,33400.0
2006-07-07 10:55:00,16.7,16.71,16.7,16.7,18500.0,14.4652,14.4739,14.4652,14.4652,18500.0
2006-07-07 11:00:00,16.7,16.71,16.68,16.68,38500.0,14.4652,14.4739,14.4479,14.4479,38500.0
2006-07-07 11:05:00,16.69,16.75,16.68,16.74,58000.0,14.4566,14.5086,14.4479,14.4999,58000.0
2006-07-07 11:10:00,16.74,16.76,16.73,16.74,31400.0,14.4999,14.5172,14.4912,14.4999,31400.0
2006-07-07 11:15:00,16.74,16.75,16.73,16.74,34500.0,14.4999,14.5086,14.4912,14.4999,34500.0
2006-07-07 11:20:00,16.74,16.75,16.73,16.73,39300.0,14.4999,14.5086,14.4912,14.4912,39300.0
2006-07-07 11:25:00,16.74,16.76,16.73,16.75,34000.0,14.4999,14.5172,14.4912,14.5086,34000.0
2006-07-07 11:30:00,16.76,16.76,16.75,16.75,51600.0,14.5172,14.5172,14.5086,14.5086,51600.0
2006-07-07 11:35:00,16.76,16.76,16.75,16.75,7500.0,14.5172,14.5172,14.5086,14.5086,7500.0
2006-07-07 11:40:00,16.75,16.84,16.75,16.84,78000.0,14.5086,14.5865,14.5086,14.5865,78000.0
2006-07-07 11:45:00,16.84,16.85,16.83,16.83,30700.0,14.5865,14.5952,14.5778,14.5778,30700.0
2006-07-07 11:50:00,16.83,16.84,16.83,16.84,13200.0,14.5778,14.5865,14.5778,14.5865,13200.0
2006-07-07 11:55:00,16.84,16.84,16.81,16.82,40900.0,14.5865,14.5865,14.5605,14.5692,40900.0
2006-07-07 12:00:00,16.83,16.84,16.81,16.82,44100.0,14.5778,14.5865,14.5605,14.5692,44100.0
2006-07-07 12:05:00,16.82,16.82,16.8,16.8,11700.0,14.5692,14.5692,14.5519,14.5519,11700.0
2006-07-07 12:10:00,16.8,16.84,16.8,16.82,44000.0,14.5519,14.5865,14.5519,14.5692,44000.0
2006-07-07 12:15:00,16.81,16.82,16.8,16.81,73300.0,14.5605,14.5692,14.5519,14.5605,73300.0
2006-07-07 12:20:00,16.81,16.84,16.8,16.83,35600.0,14.5605,14.5865,14.5519,14.5778,35600.0
2006-07-07 12:25:00,16.82,16.83,16.82,16.82,18500.0,14.5692,14.5778,14.5692,14.5692,18500.0
2006-07-07 12:30:00,16.82,16.83,16.82,16.83,13600.0,14.5692,14.5778,14.5692,14.5778,13600.0
2006-07-07 12:35:00,16.84,16.88,16.84,16.88,20700.0,14.5865,14.6212,14.5865,14.6212,20700.0
2006-07-07 12:40:00,16.88,16.89,16.88,16.88,23300.0,14.6212,14.6298,14.6212,14.6212,23300.0
2006-07-07 12:45:00,16.88,16.88,16.87,16.88,18400.0,14.6212,14.6212,14.6125,14.6212,18400.0
2006-07-07 12:50:00,16.88,16.88,16.87,16.87,8400.0,14.6212,14.6212,14.6125,14.6125,8400.0
2006-07-07 12:55:00,16.87,16.88,16.87,16.88,12100.0,14.6125,14.6212,14.6125,14.6212,12100.0
2006-07-07 13:00:00,16.87,16.88,16.87,16.87,10300.0,14.6125,14.6212,14.6125,14.6125,10300.0
2006-07-07 13:05:00,16.87,16.88,16.87,16.88,17500.0,14.6125,14.6212,14.6125,14.6212,17500.0
2006-07-07 13:10:00,16.88,16.88,16.86,16.86,8600.0,14.6212,14.6212,14.6038,14.6038,8600.0
2006-07-07 13:15:00,16.87,16.87,16.86,16.86,14700.0,14.6125,14.6125,14.6038,14.6038,14700.0
2006-07-07 13:20:00,16.86,16.87,16.86,16.86,4200.0,14.6038,14.6125,14.6038,14.6038,4200.0
2006-07-07 13:25:00,16.86,16.89,16.86,16.88,35200.0,14.6038,14.6298,14.6038,14.6212,35200.0
2006-07-07 13:30:00,16.89,16.9,16.88,16.9,30600.0,14.6298,14.6385,14.6212,14.6385,30600.0
2006-07-07 13:35:00,16.9,16.91,16.89,16.9,47000.0,14.6385,14.6471,14.6298,14.6385,47000.0
2006-07-07 13:40:00,16.9,16.9,16.86,16.88,49700.0,14.6385,14.6385,14.6038,14.6212,49700.0
2006-07-07 13:45:00,16.87,16.88,16.86,16.87,6400.0,14.6125,14.6212,14.6038,14.6125,6400.0
2006-07-07 13:50:00,16.86,16.87,16.85,16.85,13700.0,14.6038,14.6125,14.5952,14.5952,13700.0
2006-07-07 13:55:00,16.86,16.88,16.85,16.88,23200.0,14.6038,14.6212,14.5952,14.6212,23200.0
2006-07-07 14:00:00,16.89,16.93,16.89,16.93,23200.0,14.6298,14.6645,14.6298,14.6645,23200.0
2006-07-07 14:05:00,16.93,16.94,16.92,16.92,40900.0,14.6645,14.6731,14.6558,14.6558,40900.0
2006-07-07 14:10:00,16.92,16.93,16.92,16.93,5900.0,14.6558,14.6645,14.6558,14.6645,5900.0
2006-07-07 14:15:00,16.93,16.95,16.92,16.95,31000.0,14.6645,14.6818,14.6558,14.6818,31000.0
2006-07-07 14:20:00,16.95,16.98,16.95,16.97,28800.0,14.6818,14.7078,14.6818,14.6991,28800.0
2006-07-07 14:25:00,16.98,16.99,16.97,16.99,26300.0,14.7078,14.7164,14.6991,14.7164,26300.0
2006-07-07 14:30:00,16.99,17.0,16.98,16.99,83300.0,14.7164,14.7251,14.7078,14.7164,83300.0
2006-07-07 14:35:00,17.0,17.0,16.99,16.99,17400.0,14.7251,14.7251,14.7164,14.7164,17400.0
2006-07-07 14:40:00,16.99,17.0,16.99,16.99,55500.0,14.7164,14.7251,14.7164,14.7164,55500.0
2006-07-07 14:45:00,16.99,17.0,16.99,16.99,30600.0,14.7164,14.7251,14.7164,14.7164,30600.0
2006-07-07 14:50:00,16.99,17.0,16.99,16.99,47600.0,14.7164,14.7251,14.7164,14.7164,47600.0
2006-07-07 14:55:00,16.99,17.0,16.98,16.98,73400.0,14.7164,14.7251,14.7078,14.7078,73400.0
2006-07-07 15:00:00,16.98,16.99,16.97,16.98,26100.0,14.7078,14.7164,14.6991,14.7078,26100.0
2006-07-07 15:05:00,16.97,16.99,16.97,16.98,46300.0,14.6991,14.7164,14.6991,14.7078,46300.0
2006-07-07 15:10:00,16.98,16.99,16.97,16.99,100200.0,14.7078,14.7164,14.6991,14.7164,100200.0
2006-07-07 15:15:00,16.99,17.0,16.98,16.99,54800.0,14.7164,14.7251,14.7078,14.7164,54800.0
2006-07-07 15:20:00,16.99,17.0,16.99,16.99,24000.0,14.7164,14.7251,14.7164,14.7164,24000.0
2006-07-07 15:25:00,16.99,17.0,16.99,16.99,23500.0,14.7164,14.7251,14.7164,14.7164,23500.0
2006-07-07 15:30:00,16.99,17.0,16.99,16.99,30900.0,14.7164,14.7251,14.7164,14.7164,30900.0
2006-07-07 15:35:00,16.99,17.0,16.99,16.99,27500.0,14.7164,14.7251,14.7164,14.7164,27500.0
2006-07-07 15:40:00,16.99,17.0,16.99,17.0,48200.0,14.7164,14.7251,14.7164,14.7251,48200.0
2006-07-07 15:45:00,16.99,17.0,16.99,17.0,72000.0,14.7164,14.7251,14.7164,14.7251,72000.0
2006-07-07 15:50:00,16.99,17.0,16.97,16.97,61500.0,14.7164,14.7251,14.6991,14.6991,61500.0
2006-07-07 15:55:00,16.97,16.98,16.97,16.97,63400.0,14.6991,14.7078,14.6991,14.6991,63400.0
2006-07-10 09:30:00,16.99,17.03,16.95,17.01,153300.0,14.7164,14.7511,14.6818,14.7338,153300.0
2006-07-10 09:35:00,17.02,17.03,16.99,17.0,42000.0,14.7424,14.7511,14.7164,14.7251,42000.0
2006-07-10 09:40:00,17.01,17.05,16.99,17.05,243200.0,14.7338,14.7684,14.7164,14.7684,243200.0
2006-07-10 09:45:00,17.05,17.15,17.05,17.15,86600.0,14.7684,14.855,14.7684,14.855,86600.0
2006-07-10 09:50:00,17.14,17.21,17.14,17.18,82200.0,14.8464,14.907,14.8464,14.881,82200.0
2006-07-10 09:55:00,17.18,17.21,17.16,17.2,47200.0,14.881,14.907,14.8637,14.8983,47200.0
2006-07-10 10:00:00,17.2,17.21,17.17,17.19,33400.0,14.8983,14.907,14.8723,14.8897,33400.0
2006-07-10 10:05:00,17.19,17.21,17.19,17.2,33500.0,14.8897,14.907,14.8897,14.8983,33500.0
2006-07-10 10:10:00,17.21,17.23,17.2,17.22,33700.0,14.907,14.9243,14.8983,14.9157,33700.0
2006-07-10 10:15:00,17.22,17.24,17.21,17.24,47700.0,14.9157,14.933,14.907,14.933,47700.0
2006-07-10 10:20:00,17.24,17.28,17.23,17.26,135200.0,14.933,14.9676,14.9243,14.9503,135200.0
2006-07-10 10:25:00,17.26,17.26,17.21,17.22,52500.0,14.9503,14.9503,14.907,14.9157,52500.0
2006-07-10 10:30:00,17.22,17.25,17.21,17.22,34300.0,14.9157,14.9416,14.907,14.9157,34300.0
2006-07-10 10:35:00,17.24,17.26,17.23,17.24,44400.0,14.933,14.9503,14.9243,14.933,44400.0
2006-07-10 10:40:00,17.24,17.24,17.21,17.22,39300.0,14.933,14.933,14.907,14.9157,39300.0
2006-07-10 10:45:00,17.23,17.24,17.22,17.24,29200.0,14.9243,14.933,14.9157,14.933,29200.0
2006-07-10 10:50:00,17.24,17.26,17.23,17.25,33300.0,14.933,14.9503,14.9243,14.9416,33300.0
2006-07-10 10:55:00,17.25,17.28,17.25,17.28,27600.0,14.9416,14.9676,14.9416,14.9676,27600.0
2006-07-10 11:00:00,17.28,17.3,17.27,17.29,46200.0,14.9676,14.985,14.959,14.9763,46200.0
2006-07-10 11:05:00,17.29,17.29,17.28,17.28,72000.0,14.9763,14.9763,14.9676,14.9676,72000.0
2006-07-10 11:10:00,17.29,17.29,17.28,17.29,33200.0,14.9763,14.9763,14.9676,14.9763,33200.0
2006-07-10 11:15:00,17.29,17.31,17.29,17.31,42300.0,14.9763,14.9936,14.9763,14.9936,42300.0
2006-07-10 11:20:00,17.31,17.33,17.3,17.32,45700.0,14.9936,15.0109,14.985,15.0023,45700.0
2006-07-10 11:25:00,17.32,17.34,17.32,17.33,56900.0,15.0023,15.0196,15.0023,15.0109,56900.0
2006-07-10 11:30:00,17.33,17.34,17.33,17.34,42700.0,15.0109,15.0196,15.0109,15.0196,42700.0
2006-07-10 11:35:00,17.34,17.36,17.34,17.36,62600.0,15.0196,15.0369,15.0196,15.0369,62600.0
2006-07-10 11:40:00,17.35,17.37,17.35,17.36,54900.0,15.0283,15.0456,15.0283,15.0369,54900.0
2006-07-10 11:45:00,17.36,17.38,17.35,17.37,104900.0,15.0369,15.0542,15.0283,15.0456,104900.0
2006-07-10 11:50:00,17.38,17.41,17.37,17.39,137800.0,15.0542,15.0802,15.0456,15.0629,137800.0
2006-07-10 11:55:00,17.4,17.41,17.39,17.4,39100.0,15.0716,15.0802,15.0629,15.0716,39100.0
2006-07-10 12:00:00,17.41,17.42,17.4,17.41,70300.0,15.0802,15.0889,15.0716,15.0802,70300.0
2006-07-10 12:05:00,17.41,17.42,17.4,17.41,54800.0,15.0802,15.0889,15.0716,15.0802,54800.0
2006-07-10 12:10:00,17.42,17.42,17.41,17.41,38400.0,15.0889,15.0889,15.0802,15.0802,38400.0
2006-07-10 12:15:00,17.41,17.43,17.41,17.43,54300.0,15.0802,15.0976,15.0802,15.0976,54300.0
2006-07-10 12:20:00,17.43,17.43,17.42,17.43,28700.0,15.0976,15.0976,15.0889,15.0976,28700.0
2006-07-10 12:25:00,17.43,17.43,17.41,17.42,53800.0,15.0976,15.0976,15.0802,15.0889,53800.0
2006-07-10 12:30:00,17.42,17.42,17.39,17.4,27700.0,15.0889,15.0889,15.0629,15.0716,27700.0
2006-07-10 12:35:00,17.4,17.41,17.38,17.39,63100.0,15.0716,15.0802,15.0542,15.0629,63100.0
2006-07-10 12:40:00,17.37,17.38,17.32,17.32,30100.0,15.0456,15.0542,15.0023,15.0023,30100.0
2006-07-10 12:45:00,17.33,17.33,17.32,17.32,25100.0,15.0109,15.0109,15.0023,15.0023,25100.0
2006-07-10 12:50:00,17.32,17.36,17.32,17.36,57700.0,15.0023,15.0369,15.0023,15.0369,57700.0
2006-07-10 12:55:00,17.36,17.36,17.34,17.35,30600.0,15.0369,15.0369,15.0196,15.0283,30600.0
2006-07-10 13:00:00,17.35,17.37,17.35,17.37,60100.0,15.0283,15.0456,15.0283,15.0456,60100.0
2006-07-10 13:05:00,17.37,17.38,17.36,17.38,67200.0,15.0456,15.0542,15.0369,15.0542,67200.0
2006-07-10 13:10:00,17.37,17.41,17.37,17.4,60600.0,15.0456,15.0802,15.0456,15.0716,60600.0
2006-07-10 13:15:00,17.4,17.43,17.4,17.43,58900.0,15.0716,15.0976,15.0716,15.0976,58900.0
2006-07-10 13:20:00,17.43,17.45,17.42,17.44,88900.0,15.0976,15.1149,15.0889,15.1062,88900.0
2006-07-10 13:25:00,17.45,17.46,17.43,17.46,69800.0,15.1149,15.1235,15.0976,15.1235,69800.0
2006-07-10 13:30:00,17.45,17.46,17.45,17.45,25000.0,15.1149,15.1235,15.1149,15.1149,25000.0
2006-07-10 13:35:00,17.46,17.48,17.45,17.47,63400.0,15.1235,15.1409,15.1149,15.1322,63400.0
2006-07-10 13:40:00,17.48,17.5,17.46,17.48,142800.0,15.1409,15.1582,15.1235,15.1409,142800.0
2006-07-10 13:45:00,17.49,17.49,17.47,17.47,61600.0,15.1495,15.1495,15.1322,15.1322,61600.0
2006-07-10 13:50:00,17.47,17.48,17.46,17.48,56800.0,15.1322,15.1409,15.1235,15.1409,56800.0
2006-07-10 13:55:00,17.48,17.48,17.43,17.46,45000.0,15.1409,15.1409,15.0976,15.1235,45000.0
2006-07-10 14:00:00,17.45,17.47,17.44,17.47,48900.0,15.1149,15.1322,15.1062,15.1322,48900.0
2006-07-10 14:05:00,17.47,17.49,17.46,17.49,73200.0,15.1322,15.1495,15.1235,15.1495,73200.0
2006-07-10 14:10:00,17.48,17.5,17.48,17.5,57200.0,15.1409,15.1582,15.1409,15.1582,57200.0
2006-07-10 14:15:00,17.49,17.5,17.49,17.5,267300.0,15.1495,15.1582,15.1495,15.1582,267300.0
2006-07-10 14:20:00,17.49,17.52,17.49,17.52,212700.0,15.1495,15.1755,15.1495,15.1755,212700.0
2006-07-10 14:25:00,17.51,17.53,17.51,17.51,103400.0,15.1669,15.1842,15.1669,15.1669,103400.0
2006-07-10 14:30:00,17.52,17.52,17.48,17.48,99800.0,15.1755,15.1755,15.1409,15.1409,99800.0
2006-07-10 14:35:00,17.49,17.5,17.46,17.49,119900.0,15.1495,15.1582,15.1235,15.1495,119900.0
2006-07-10 14:40:00,17.48,17.49,17.48,17.49,44800.0,15.1409,15.1495,15.1409,15.1495,44800.0
2006-07-10 14:45:00,17.48,17.49,17.48,17.48,31700.0,15.1409,15.1495,15.1409,15.1409,31700.0
2006-07-10 14:50:00,17.48,17.5,17.48,17.5,52500.0,15.1409,15.1582,15.1409,15.1582,52500.0
2006-07-10 14:55:00,17.49,17.51,17.49,17.51,103600.0,15.1495,15.1669,15.1495,15.1669,103600.0
2006-07-10 15:00:00,17.5,17.5,17.49,17.5,29300.0,15.1582,15.1582,15.1495,15.1582,29300.0
2006-07-10 15:05:00,17.5,17.51,17.49,17.5,48600.0,15.1582,15.1669,15.1495,15.1582,48600.0
2006-07-10 15:10:00,17.5,17.5,17.45,17.46,40200.0,15.1582,15.1582,15.1149,15.1235,40200.0
2006-07-10 15:15:00,17.45,17.45,17.4,17.41,73500.0,15.1149,15.1149,15.0716,15.0802,73500.0
2006-07-10 15:20:00,17.4,17.41,17.37,17.38,31500.0,15.0716,15.0802,15.0456,15.0542,31500.0
2006-07-10 15:25:00,17.38,17.39,17.35,17.35,86300.0,15.0542,15.0629,15.0283,15.0283,86300.0
2006-07-10 15:30:00,17.35,17.42,17.34,17.4,130500.0,15.0283,15.0889,15.0196,15.0716,130500.0
2006-07-10 15:35:00,17.41,17.43,17.39,17.39,121900.0,15.0802,15.0976,15.0629,15.0629,121900.0
2006-07-10 15:40:00,17.4,17.41,17.37,17.38,194800.0,15.0716,15.0802,15.0456,15.0542,194800.0
2006-07-10 15:45:00,17.39,17.42,17.38,17.41,183500.0,15.0629,15.0889,15.0542,15.0802,183500.0
2006-07-10 15:50:00,17.41,17.41,17.39,17.4,188600.0,15.0802,15.0802,15.0629,15.0716,188600.0
2006-07-10 15:55:00,17.4,17.4,17.38,17.38,121500.0,15.0716,15.0716,15.0542,15.0542,121500.0
2006-07-11 09:30:00,17.1,17.13,17.02,17.06,186800.0,14.8117,14.8377,14.7424,14.7771,186800.0
2006-07-11 09:35:00,17.07,17.08,16.92,16.92,86700.0,14.7857,14.7944,14.6558,14.6558,86700.0
2006-07-11 09:40:00,16.92,16.97,16.91,16.96,86200.0,14.6558,14.6991,14.6471,14.6905,86200.0
2006-07-11 09:45:00,16.94,16.95,16.88,16.92,160700.0,14.6731,14.6818,14.6212,14.6558,160700.0
2006-07-11 09:50:00,16.89,16.93,16.89,16.9,48700.0,14.6298,14.6645,14.6298,14.6385,48700.0
2006-07-11 09:55:00,16.91,16.91,16.84,16.86,93900.0,14.6471,14.6471,14.5865,14.6038,93900.0
2006-07-11 10:00:00,16.86,16.87,16.84,16.84,50400.0,14.6038,14.6125,14.5865,14.5865,50400.0
2006-07-11 10:05:00,16.84,16.87,16.81,16.84,131800.0,14.5865,14.6125,14.5605,14.5865,131800.0
2006-07-11 10:10:00,16.84,16.86,16.84,16.85,37300.0,14.5865,14.6038,14.5865,14.5952,37300.0
2006-07-11 10:15:00,16.85,16.88,16.83,16.86,90200.0,14.5952,14.6212,14.5778,14.6038,90200.0
2006-07-11 10:20:00,16.87,16.9,16.86,16.86,47800.0,14.6125,14.6385,14.6038,14.6038,47800.0
2006-07-11 10:25:00,16.85,16.86,16.84,16.84,32900.0,14.5952,14.6038,14.5865,14.5865,32900.0
2006-07-11 10:30:00,16.84,16.87,16.84,16.86,87700.0,14.5865,14.6125,14.5865,14.6038,87700.0
2006-07-11 10:35:00,16.85,16.86,16.85,16.85,43100.0,14.5952,14.6038,14.5952,14.5952,43100.0
2006-07-11 10:40:00,16.85,16.86,16.85,16.86,26800.0,14.5952,14.6038,14.5952,14.6038,26800.0
2006-07-11 10:45:00,16.86,16.86,16.84,16.84,38100.0,14.6038,14.6038,14.5865,14.5865,38100.0
2006-07-11 10:50:00,16.84,16.84,16.78,16.78,47700.0,14.5865,14.5865,14.5345,14.5345,47700.0
2006-07-11 10:55:00,16.78,16.79,16.78,16.79,30300.0,14.5345,14.5432,14.5345,14.5432,30300.0
2006-07-11 11:00:00,16.79,16.79,16.78,16.78,97700.0,14.5432,14.5432,14.5345,14.5345,97700.0
2006-07-11 11:05:00,16.79,16.8,16.79,16.79,40000.0,14.5432,14.5519,14.5432,14.5432,40000.0
2006-07-11 11:10:00,16.79,16.8,16.78,16.78,18400.0,14.5432,14.5519,14.5345,14.5345,18400.0
2006-07-11 11:15:00,16.78,16.78,16.75,16.75,30800.0,14.5345,14.5345,14.5086,14.5086,30800.0
2006-07-11 11:20:00,16.75,16.76,16.72,16.73,222900.0,14.5086,14.5172,14.4826,14.4912,222900.0
2006-07-11 11:25:00,16.73,16.74,16.72,16.74,38400.0,14.4912,14.4999,14.4826,14.4999,38400.0
2006-07-11 11:30:00,16.75,16.75,16.74,16.74,49300.0,14.5086,14.5086,14.4999,14.4999,49300.0
2006-07-11 11:35:00,16.75,16.76,16.74,16.75,16600.0,14.5086,14.5172,14.4999,14.5086,16600.0
2006-07-11 11:40:00,16.75,16.77,16.74,16.75,28300.0,14.5086,14.5259,14.4999,14.5086,28300.0
2006-07-11 11:45:00,16.75,16.76,16.75,16.75,7000.0,14.5086,14.5172,14.5086,14.5086,7000.0
2006-07-11 11:50:00,16.75,16.76,16.71,16.71,48500.0,14.5086,14.5172,14.4739,14.4739,48500.0
2006-07-11 11:55:00,16.71,16.72,16.71,16.72,16900.0,14.4739,14.4826,14.4739,14.4826,16900.0
2006-07-11 12:00:00,16.72,16.74,16.72,16.73,15900.0,14.4826,14.4999,14.4826,14.4912,15900.0
2006-07-11 12:05:00,16.73,16.74,16.73,16.74,11800.0,14.4912,14.4999,14.4912,14.4999,11800.0
2006-07-11 12:10:00,16.74,16.77,16.73,16.76,11000.0,14.4999,14.5259,14.4912,14.5172,11000.0
2006-07-11 12:15:00,16.77,16.77,16.74,16.76,37500.0,14.5259,14.5259,14.4999,14.5172,37500.0
2006-07-11 12:20:00,16.76,16.77,16.74,16.75,30200.0,14.5172,14.5259,14.4999,14.5086,30200.0
2006-07-11 12:25:00,16.75,16.76,16.74,16.74,27300.0,14.5086,14.5172,14.4999,14.4999,27300.0
2006-07-11 12:30:00,16.74,16.75,16.73,16.73,45800.0,14.4999,14.5086,14.4912,14.4912,45800.0
2006-07-11 12:35:00,16.73,16.73,16.69,16.71,82000.0,14.4912,14.4912,14.4566,14.4739,82000.0
2006-07-11 12:40:00,16.71,16.73,16.71,16.71,25100.0,14.4739,14.4912,14.4739,14.4739,25100.0
2006-07-11 12:45:00,16.72,16.72,16.71,16.72,3400.0,14.4826,14.4826,14.4739,14.4826,3400.0
2006-07-11 12:50:00,16.72,16.72,16.7,16.71,23300.0,14.4826,14.4826,14.4652,14.4739,23300.0
2006-07-11 12:55:00,16.71,16.71,16.7,16.71,31900.0,14.4739,14.4739,14.4652,14.4739,31900.0
2006-07-11 13:00:00,16.71,16.71,16.7,16.71,9400.0,14.4739,14.4739,14.4652,14.4739,9400.0
2006-07-11 13:05:00,16.7,16.71,16.67,16.67,65800.0,14.4652,14.4739,14.4393,14.4393,65800.0
2006-07-11 13:10:00,16.66,16.67,16.65,16.66,30900.0,14.4306,14.4393,14.4219,14.4306,30900.0
2006-07-11 13:15:00,16.65,16.66,16.65,16.65,35400.0,14.4219,14.4306,14.4219,14.4219,35400.0
2006-07-11 13:20:00,16.65,16.66,16.65,16.65,12500.0,14.4219,14.4306,14.4219,14.4219,12500.0
2006-07-11 13:25:00,16.65,16.66,16.63,16.65,51600.0,14.4219,14.4306,14.4046,14.4219,51600.0
2006-07-11 13:30:00,16.65,16.66,16.64,16.65,27700.0,14.4219,14.4306,14.4133,14.4219,27700.0
2006-07-11 13:35:00,16.65,16.65,16.61,16.62,59000.0,14.4219,14.4219,14.3873,14.3959,59000.0
2006-07-11 13:40:00,16.61,16.65,16.61,16.65,45800.0,14.3873,14.4219,14.3873,14.4219,45800.0
2006-07-11 13:45:00,16.65,16.71,16.65,16.68,73600.0,14.4219,14.4739,14.4219,14.4479,73600.0
2006-07-11 13:50:00,16.68,16.74,16.68,16.73,44300.0,14.4479,14.4999,14.4479,14.4912,44300.0
2006-07-11 13:55:00,16.73,16.73,16.69,16.69,58200.0,14.4912,14.4912,14.4566,14.4566,58200.0
2006-07-11 14:00:00,16.7,16.71,16.67,16.71,53200.0,14.4652,14.4739,14.4393,14.4739,53200.0
2006-07-11 14:05:00,16.71,16.72,16.7,16.72,19400.0,14.4739,14.4826,14.4652,14.4826,19400.0
2006-07-11 14:10:00,16.72,16.77,16.72,16.77,32200.0,14.4826,14.5259,14.4826,14.5259,32200.0
2006-07-11 14:15:00,16.78,16.83,16.78,16.82,38100.0,14.5345,14.5778,14.5345,14.5692,38100.0
2006-07-11 14:20:00,16.82,16.84,16.82,16.83,35700.0,14.5692,14.5865,14.5692,14.5778,35700.0
2006-07-11 14:25:00,16.82,16.85,16.82,16.85,55500.0,14.5692,14.5952,14.5692,14.5952,55500.0
2006-07-11 14:30:00,16.84,16.86,16.82,16.86,29800.0,14.5865,14.6038,14.5692,14.6038,29800.0
2006-07-11 14:35:00,16.86,16.89,16.84,16.88,46500.0,14.6038,14.6298,14.5865,14.6212,46500.0
2006-07-11 14:40:00,16.9,16.93,16.89,16.93,90200.0,14.6385,14.6645,14.6298,14.6645,90200.0
2006-07-11 14:45:00,16.93,16.94,16.91,16.93,121700.0,14.6645,14.6731,14.6471,14.6645,121700.0
2006-07-11 14:50:00,16.92,16.93,16.9,16.9,19200.0,14.6558,14.6645,14.6385,14.6385,19200.0
2006-07-11 14:55:00,16.91,16.91,16.89,16.9,18400.0,14.6471,14.6471,14.6298,14.6385,18400.0
2006-07-11 15:00:00,16.91,16.91,16.86,16.86,26800.0,14.6471,14.6471,14.6038,14.6038,26800.0
2006-07-11 15:05:00,16.87,16.88,16.86,16.88,17800.0,14.6125,14.6212,14.6038,14.6212,17800.0
2006-07-11 15:10:00,16.87,16.92,16.87,16.91,48800.0,14.6125,14.6558,14.6125,14.6471,48800.0
2006-07-11 15:15:00,16.91,16.92,16.89,16.9,25200.0,14.6471,14.6558,14.6298,14.6385,25200.0
2006-07-11 15:20:00,16.9,16.91,16.9,16.91,43700.0,14.6385,14.6471,14.6385,14.6471,43700.0
2006-07-11 15:25:00,16.91,16.96,16.9,16.94,40900.0,14.6471,14.6905,14.6385,14.6731,40900.0
2006-07-11 15:30:00,16.95,16.96,16.95,16.96,28500.0,14.6818,14.6905,14.6818,14.6905,28500.0
2006-07-11 15:35:00,16.96,17.05,16.96,17.01,130600.0,14.6905,14.7684,14.6905,14.7338,130600.0
2006-07-11 15:40:00,17.01,17.01,16.99,17.0,56100.0,14.7338,14.7338,14.7164,14.7251,56100.0
2006-07-11 15:45:00,16.99,17.0,16.99,16.99,36200.0,14.7164,14.7251,14.7164,14.7164,36200.0
2006-07-11 15:50:00,17.0,17.0,16.99,16.99,76900.0,14.7251,14.7251,14.7164,14.7164,76900.0
2006-07-11 15:55:00,16.99,17.0,16.97,16.98,67500.0,14.7164,14.7251,14.6991,14.7078,67500.0
2006-07-12 09:30:00,17.05,17.05,17.01,17.01,73600.0,14.7684,14.7684,14.7338,14.7338,73600.0
2006-07-12 09:35:00,17.01,17.09,17.01,17.08,27400.0,14.7338,14.8031,14.7338,14.7944,27400.0
2006-07-12 09:40:00,17.08,17.09,17.03,17.05,24900.0,14.7944,14.8031,14.7511,14.7684,24900.0
2006-07-12 09:45:00,17.05,17.07,17.04,17.04,33000.0,14.7684,14.7857,14.7597,14.7597,33000.0
2006-07-12 09:50:00,17.05,17.05,17.02,17.02,21900.0,14.7684,14.7684,14.7424,14.7424,21900.0
2006-07-12 09:55:00,17.02,17.03,17.0,17.02,30600.0,14.7424,14.7511,14.7251,14.7424,30600.0
2006-07-12 10:00:00,17.03,17.04,17.02,17.02,37200.0,14.7511,14.7597,14.7424,14.7424,37200.0
2006-07-12 10:05:00,17.02,17.03,17.01,17.01,14000.0,14.7424,14.7511,14.7338,14.7338,14000.0
2006-07-12 10:10:00,17.02,17.05,17.01,17.03,16900.0,14.7424,14.7684,14.7338,14.7511,16900.0
2006-07-12 10:15:00,17.02,17.03,17.01,17.01,9200.0,14.7424,14.7511,14.7338,14.7338,9200.0
2006-07-12 10:20:00,17.02,17.02,16.99,16.99,29100.0,14.7424,14.7424,14.7164,14.7164,29100.0
2006-07-12 10:25:00,16.99,17.0,16.98,17.0,43600.0,14.7164,14.7251,14.7078,14.7251,43600.0
2006-07-12 10:30:00,16.99,17.01,16.99,16.99,64700.0,14.7164,14.7338,14.7164,14.7164,64700.0
2006-07-12 10:35:00,16.99,17.01,16.99,16.99,52900.0,14.7164,14.7338,14.7164,14.7164,52900.0
2006-07-12 10:40:00,16.99,17.0,16.98,16.99,65700.0,14.7164,14.7251,14.7078,14.7164,65700.0
2006-07-12 10:45:00,16.98,17.0,16.97,16.98,156900.0,14.7078,14.7251,14.6991,14.7078,156900.0
2006-07-12 10:50:00,16.97,16.98,16.97,16.97,9400.0,14.6991,14.7078,14.6991,14.6991,9400.0
2006-07-12 10:55:00,16.98,16.98,16.94,16.94,15300.0,14.7078,14.7078,14.6731,14.6731,15300.0
2006-07-12 11:00:00,16.94,16.94,16.9,16.9,15900.0,14.6731,14.6731,14.6385,14.6385,15900.0
2006-07-12 11:05:00,16.9,16.9,16.86,16.89,45700.0,14.6385,14.6385,14.6038,14.6298,45700.0
2006-07-12 11:10:00,16.89,16.9,16.88,16.88,19500.0,14.6298,14.6385,14.6212,14.6212,19500.0
2006-07-12 11:15:00,16.88,16.92,16.88,16.92,36400.0,14.6212,14.6558,14.6212,14.6558,36400.0
2006-07-12 11:20:00,16.92,16.94,16.92,16.94,24800.0,14.6558,14.6731,14.6558,14.6731,24800.0
2006-07-12 11:25:00,16.93,16.94,16.93,16.94,24700.0,14.6645,14.6731,14.6645,14.6731,24700.0
2006-07-12 11:30:00,16.96,16.97,16.94,16.97,11400.0,14.6905,14.6991,14.6731,14.6991,11400.0
2006-07-12 11:35:00,16.97,16.98,16.96,16.97,43600.0,14.6991,14.7078,14.6905,14.6991,43600.0
2006-07-12 11:40:00,16.97,17.06,16.97,17.04,88600.0,14.6991,14.7771,14.6991,14.7597,88600.0
2006-07-12 11:45:00,17.03,17.04,17.01,17.01,17500.0,14.7511,14.7597,14.7338,14.7338,17500.0
2006-07-12 11:50:00,17.02,17.02,17.0,17.02,16300.0,14.7424,14.7424,14.7251,14.7424,16300.0
2006-07-12 11:55:00,17.01,17.02,17.0,17.01,7300.0,14.7338,14.7424,14.7251,14.7338,7300.0
2006-07-12 12:00:00,17.01,17.01,17.0,17.0,9900.0,14.7338,14.7338,14.7251,14.7251,9900.0
2006-07-12 12:05:00,17.01,17.02,17.0,17.02,15300.0,14.7338,14.7424,14.7251,14.7424,15300.0
2006-07-12 12:10:00,17.01,17.02,17.0,17.01,35700.0,14.7338,14.7424,14.7251,14.7338,35700.0
2006-07-12 12:15:00,17.01,17.02,17.0,17.02,32700.0,14.7338,14.7424,14.7251,14.7424,32700.0
2006-07-12 12:20:00,17.0,17.02,17.0,17.02,27800.0,14.7251,14.7424,14.7251,14.7424,27800.0
2006-07-12 12:25:00,17.02,17.02,17.01,17.01,27400.0,14.7424,14.7424,14.7338,14.7338,27400.0
2006-07-12 12:30:00,17.01,17.02,17.01,17.02,18800.0,14.7338,14.7424,14.7338,14.7424,18800.0
2006-07-12 12:35:00,17.02,17.03,17.01,17.02,26500.0,14.7424,14.7511,14.7338,14.7424,26500.0
2006-07-12 12:40:00,17.02,17.06,17.02,17.05,31000.0,14.7424,14.7771,14.7424,14.7684,31000.0
2006-07-12 12:45:00,17.05,17.06,17.03,17.04,37200.0,14.7684,14.7771,14.7511,14.7597,37200.0
2006-07-12 12:50:00,17.05,17.06,17.03,17.06,47300.0,14.7684,14.7771,14.7511,14.7771,47300.0
2006-07-12 12:55:00,17.06,17.09,17.05,17.09,35700.0,14.7771,14.8031,14.7684,14.8031,35700.0
2006-07-12 13:00:00,17.09,17.1,17.08,17.09,32000.0,14.8031,14.8117,14.7944,14.8031,32000.0
2006-07-12 13:05:00,17.09,17.1,17.08,17.09,33800.0,14.8031,14.8117,14.7944,14.8031,33800.0
2006-07-12 13:10:00,17.1,17.11,17.09,17.1,51300.0,14.8117,14.8204,14.8031,14.8117,51300.0
2006-07-12 13:15:00,17.09,17.11,17.09,17.09,15800.0,14.8031,14.8204,14.8031,14.8031,15800.0
2006-07-12 13:20:00,17.09,17.09,17.07,17.07,5500.0,14.8031,14.8031,14.7857,14.7857,5500.0
2006-07-12 13:25:00,17.07,17.07,17.06,17.06,14400.0,14.7857,14.7857,14.7771,14.7771,14400.0
2006-07-12 13:30:00,17.07,17.09,17.05,17.06,45000.0,14.7857,14.8031,14.7684,14.7771,45000.0
2006-07-12 13:35:00,17.05,17.05,17.01,17.01,23700.0,14.7684,14.7684,14.7338,14.7338,23700.0
2006-07-12 13:40:00,17.01,17.03,17.01,17.03,20700.0,14.7338,14.7511,14.7338,14.7511,20700.0
2006-07-12 13:45:00,17.03,17.03,17.02,17.03,28300.0,14.7511,14.7511,14.7424,14.7511,28300.0
2006-07-12 13:50:00,17.02,17.03,17.0,17.0,26200.0,14.7424,14.7511,14.7251,14.7251,26200.0
2006-07-12 13:55:00,17.0,17.01,16.98,16.98,23700.0,14.7251,14.7338,14.7078,14.7078,23700.0
2006-07-12 14:00:00,16.98,16.99,16.98,16.98,17700.0,14.7078,14.7164,14.7078,14.7078,17700.0
2006-07-12 14:05:00,16.98,16.98,16.96,16.97,37000.0,14.7078,14.7078,14.6905,14.6991,37000.0
2006-07-12 14:10:00,16.96,16.97,16.96,16.97,46800.0,14.6905,14.6991,14.6905,14.6991,46800.0
2006-07-12 14:15:00,16.97,17.01,16.97,17.0,29900.0,14.6991,14.7338,14.6991,14.7251,29900.0
2006-07-12 14:20:00,17.0,17.0,16.99,17.0,8300.0,14.7251,14.7251,14.7164,14.7251,8300.0
2006-07-12 14:25:00,16.99,17.0,16.98,17.0,54800.0,14.7164,14.7251,14.7078,14.7251,54800.0
2006-07-12 14:30:00,17.0,17.02,16.99,16.99,16700.0,14.7251,14.7424,14.7164,14.7164,16700.0
2006-07-12 14:35:00,16.98,17.0,16.98,17.0,39300.0,14.7078,14.7251,14.7078,14.7251,39300.0
2006-07-12 14:40:00,17.0,17.02,17.0,17.0,43300.0,14.7251,14.7424,14.7251,14.7251,43300.0
2006-07-12 14:45:00,17.0,17.01,16.99,16.99,55200.0,14.7251,14.7338,14.7164,14.7164,55200.0
2006-07-12 14:50:00,16.98,16.99,16.97,16.99,34600.0,14.7078,14.7164,14.6991,14.7164,34600.0
2006-07-12 14:55:00,16.98,16.99,16.98,16.98,48300.0,14.7078,14.7164,14.7078,14.7078,48300.0
2006-07-12 15:00:00,16.98,17.0,16.98,16.99,43900.0,14.7078,14.7251,14.7078,14.7164,43900.0
2006-07-12 15:05:00,16.99,17.0,16.99,17.0,10600.0,14.7164,14.7251,14.7164,14.7251,10600.0
2006-07-12 15:10:00,16.99,17.0,16.99,17.0,50800.0,14.7164,14.7251,14.7164,14.7251,50800.0
2006-07-12 15:15:00,17.0,17.0,16.99,16.99,16100.0,14.7251,14.7251,14.7164,14.7164,16100.0
2006-07-12 15:20:00,17.0,17.0,16.99,16.99,26700.0,14.7251,14.7251,14.7164,14.7164,26700.0
2006-07-12 15:25:00,17.0,17.01,16.99,17.0,19400.0,14.7251,14.7338,14.7164,14.7251,19400.0
2006-07-12 15:30:00,17.01,17.01,16.99,17.0,24900.0,14.7338,14.7338,14.7164,14.7251,24900.0
2006-07-12 15:35:00,16.99,17.01,16.99,17.0,32000.0,14.7164,14.7338,14.7164,14.7251,32000.0
2006-07-12 15:40:00,17.0,17.01,17.0,17.01,39300.0,14.7251,14.7338,14.7251,14.7338,39300.0
2006-07-12 15:45:00,17.0,17.01,16.99,17.0,31600.0,14.7251,14.7338,14.7164,14.7251,31600.0
2006-07-12 15:50:00,16.99,17.0,16.98,16.98,34500.0,14.7164,14.7251,14.7078,14.7078,34500.0
2006-07-12 15:55:00,16.98,16.99,16.98,16.98,28800.0,14.7078,14.7164,14.7078,14.7078,28800.0
2006-07-13 09:30:00,16.9,16.91,16.9,16.9,76500.0,14.6385,14.6471,14.6385,14.6385,76500.0
2006-07-13 09:35:00,16.9,16.92,16.86,16.91,77600.0,14.6385,14.6558,14.6038,14.6471,77600.0
2006-07-13 09:40:00,16.9,16.91,16.85,16.85,20900.0,14.6385,14.6471,14.5952,14.5952,20900.0
2006-07-13 09:45:00,16.86,16.86,16.8,16.8,42500.0,14.6038,14.6038,14.5519,14.5519,42500.0
2006-07-13 09:50:00,16.81,16.87,16.76,16.77,95400.0,14.5605,14.6125,14.5172,14.5259,95400.0
2006-07-13 09:55:00,16.77,16.86,16.75,16.76,19100.0,14.5259,14.6038,14.5086,14.5172,19100.0
2006-07-13 10:00:00,16.76,16.77,16.73,16.73,9100.0,14.5172,14.5259,14.4912,14.4912,9100.0
2006-07-13 10:05:00,16.72,16.73,16.67,16.68,34200.0,14.4826,14.4912,14.4393,14.4479,34200.0
2006-07-13 10:10:00,16.66,16.67,16.64,16.65,37000.0,14.4306,14.4393,14.4133,14.4219,37000.0
2006-07-13 10:15:00,16.64,16.74,16.64,16.65,118000.0,14.4133,14.4999,14.4133,14.4219,118000.0
2006-07-13 10:20:00,16.65,16.75,16.64,16.73,169400.0,14.4219,14.5086,14.4133,14.4912,169400.0
2006-07-13 10:25:00,16.72,16.74,16.69,16.73,34000.0,14.4826,14.4999,14.4566,14.4912,34000.0
2006-07-13 10:30:00,16.73,16.76,16.73,16.76,94800.0,14.4912,14.5172,14.4912,14.5172,94800.0
2006-07-13 10:35:00,16.76,16.82,16.75,16.79,50100.0,14.5172,14.5692,14.5086,14.5432,50100.0
2006-07-13 10:40:00,16.79,16.8,16.78,16.78,19100.0,14.5432,14.5519,14.5345,14.5345,19100.0
2006-07-13 10:45:00,16.78,16.78,16.73,16.74,29100.0,14.5345,14.5345,14.4912,14.4999,29100.0
2006-07-13 10:50:00,16.73,16.73,16.69,16.7,17300.0,14.4912,14.4912,14.4566,14.4652,17300.0
2006-07-13 10:55:00,16.71,16.71,16.69,16.69,14700.0,14.4739,14.4739,14.4566,14.4566,14700.0
2006-07-13 11:00:00,16.68,16.71,16.67,16.7,23900.0,14.4479,14.4739,14.4393,14.4652,23900.0
2006-07-13 11:05:00,16.7,16.72,16.68,16.68,35000.0,14.4652,14.4826,14.4479,14.4479,35000.0
2006-07-13 11:10:00,16.69,16.7,16.66,16.69,35300.0,14.4566,14.4652,14.4306,14.4566,35300.0
2006-07-13 11:15:00,16.69,16.7,16.68,16.69,20800.0,14.4566,14.4652,14.4479,14.4566,20800.0
2006-07-13 11:20:00,16.68,16.7,16.67,16.69,16100.0,14.4479,14.4652,14.4393,14.4566,16100.0
2006-07-13 11:25:00,16.69,16.7,16.68,16.69,32900.0,14.4566,14.4652,14.4479,14.4566,32900.0
2006-07-13 11:30:00,16.69,16.69,16.66,16.66,25200.0,14.4566,14.4566,14.4306,14.4306,25200.0
2006-07-13 11:35:00,16.66,16.67,16.66,16.66,46500.0,14.4306,14.4393,14.4306,14.4306,46500.0
2006-07-13 11:40:00,16.66,16.67,16.65,16.65,18300.0,14.4306,14.4393,14.4219,14.4219,18300.0
2006-07-13 11:45:00,16.67,16.67,16.64,16.64,18800.0,14.4393,14.4393,14.4133,14.4133,18800.0
2006-07-13 11:50:00,16.64,16.65,16.64,16.64,8100.0,14.4133,14.4219,14.4133,14.4133,8100.0
2006-07-13 11:55:00,16.65,16.65,16.63,16.63,11700.0,14.4219,14.4219,14.4046,14.4046,11700.0
2006-07-13 12:00:00,16.63,16.65,16.62,16.65,46000.0,14.4046,14.4219,14.3959,14.4219,46000.0
2006-07-13 12:05:00,16.64,16.65,16.63,16.63,11900.0,14.4133,14.4219,14.4046,14.4046,11900.0
2006-07-13 12:10:00,16.63,16.66,16.62,16.65,27500.0,14.4046,14.4306,14.3959,14.4219,27500.0
2006-07-13 12:15:00,16.64,16.67,16.64,16.66,37500.0,14.4133,14.4393,14.4133,14.4306,37500.0
2006-07-13 12:20:00,16.67,16.69,16.65,16.68,55600.0,14.4393,14.4566,14.4219,14.4479,55600.0
2006-07-13 12:25:00,16.69,16.69,16.67,16.67,11500.0,14.4566,14.4566,14.4393,14.4393,11500.0
2006-07-13 12:30:00,16.67,16.68,16.65,16.66,10500.0,14.4393,14.4479,14.4219,14.4306,10500.0
2006-07-13 12:35:00,16.65,16.65,16.63,16.64,17300.0,14.4219,14.4219,14.4046,14.4133,17300.0
2006-07-13 12:40:00,16.63,16.64,16.63,16.64,4100.0,14.4046,14.4133,14.4046,14.4133,4100.0
2006-07-13 12:45:00,16.63,16.64,16.63,16.64,11900.0,14.4046,14.4133,14.4046,14.4133,11900.0
2006-07-13 12:50:00,16.63,16.63,16.6,16.62,20800.0,14.4046,14.4046,14.3786,14.3959,20800.0
2006-07-13 12:55:00,16.61,16.62,16.61,16.62,15500.0,14.3873,14.3959,14.3873,14.3959,15500.0
2006-07-13 13:00:00,16.63,16.65,16.62,16.63,21800.0,14.4046,14.4219,14.3959,14.4046,21800.0
2006-07-13 13:05:00,16.63,16.63,16.62,16.63,17200.0,14.4046,14.4046,14.3959,14.4046,17200.0
2006-07-13 13:10:00,16.63,16.64,16.62,16.64,18800.0,14.4046,14.4133,14.3959,14.4133,18800.0
2006-07-13 13:15:00,16.63,16.64,16.62,16.64,11700.0,14.4046,14.4133,14.3959,14.4133,11700.0
2006-07-13 13:20:00,16.64,16.64,16.63,16.63,7800.0,14.4133,14.4133,14.4046,14.4046,7800.0
2006-07-13 13:25:00,16.63,16.64,16.62,16.63,13600.0,14.4046,14.4133,14.3959,14.4046,13600.0
2006-07-13 13:30:00,16.62,16.63,16.61,16.61,25100.0,14.3959,14.4046,14.3873,14.3873,25100.0
2006-07-13 13:35:00,16.61,16.61,16.6,16.6,10500.0,14.3873,14.3873,14.3786,14.3786,10500.0
2006-07-13 13:40:00,16.61,16.61,16.57,16.57,17800.0,14.3873,14.3873,14.3526,14.3526,17800.0
2006-07-13 13:45:00,16.57,16.58,16.56,16.57,17300.0,14.3526,14.3613,14.344,14.3526,17300.0
2006-07-13 13:50:00,16.57,16.58,16.54,16.55,32500.0,14.3526,14.3613,14.3267,14.3353,32500.0
2006-07-13 13:55:00,16.54,16.55,16.53,16.54,12900.0,14.3267,14.3353,14.318,14.3267,12900.0
2006-07-13 14:00:00,16.55,16.55,16.53,16.54,74000.0,14.3353,14.3353,14.318,14.3267,74000.0
2006-07-13 14:05:00,16.53,16.57,16.53,16.56,33100.0,14.318,14.3526,14.318,14.344,33100.0
2006-07-13 14:10:00,16.56,16.57,16.55,16.56,20400.0,14.344,14.3526,14.3353,14.344,20400.0
2006-07-13 14:15:00,16.57,16.57,16.54,16.54,19700.0,14.3526,14.3526,14.3267,14.3267,19700.0
2006-07-13 14:20:00,16.53,16.55,16.53,16.55,7600.0,14.318,14.3353,14.318,14.3353,7600.0
2006-07-13 14:25:00,16.54,16.55,16.52,16.53,11800.0,14.3267,14.3353,14.3093,14.318,11800.0
2006-07-13 14:30:00,16.51,16.53,16.51,16.51,20700.0,14.3007,14.318,14.3007,14.3007,20700.0
2006-07-13 14:35:00,16.52,16.52,16.51,16.51,29900.0,14.3093,14.3093,14.3007,14.3007,29900.0
2006-07-13 14:40:00,16.51,16.52,16.5,16.51,52800.0,14.3007,14.3093,14.292,14.3007,52800.0
2006-07-13 14:45:00,16.5,16.51,16.47,16.47,10900.0,14.292,14.3007,14.266,14.266,10900.0
2006-07-13 14:50:00,16.48,16.48,16.43,16.43,13200.0,14.2747,14.2747,14.2314,14.2314,13200.0
2006-07-13 14:55:00,16.43,16.44,16.43,16.43,32500.0,14.2314,14.24,14.2314,14.2314,32500.0
2006-07-13 15:00:00,16.43,16.44,16.4,16.4,31200.0,14.2314,14.24,14.2054,14.2054,31200.0
2006-07-13 15:05:00,16.4,16.41,16.37,16.37,16700.0,14.2054,14.2141,14.1794,14.1794,16700.0
2006-07-13 15:10:00,16.38,16.38,16.36,16.36,30100.0,14.1881,14.1881,14.1707,14.1707,30100.0
2006-07-13 15:15:00,16.36,16.37,16.33,16.34,33000.0,14.1707,14.1794,14.1448,14.1534,33000.0
2006-07-13 15:20:00,16.33,16.33,16.32,16.32,19000.0,14.1448,14.1448,14.1361,14.1361,19000.0
2006-07-13 15:25:00,16.33,16.33,16.3,16.31,57200.0,14.1448,14.1448,14.1188,14.1274,57200.0
2006-07-13 15:30:00,16.31,16.31,16.3,16.31,23200.0,14.1274,14.1274,14.1188,14.1274,23200.0
2006-07-13 15:35:00,16.3,16.31,16.29,16.29,48800.0,14.1188,14.1274,14.1101,14.1101,48800.0
2006-07-13 15:40:00,16.29,16.3,16.27,16.27,77200.0,14.1101,14.1188,14.0928,14.0928,77200.0
2006-07-13 15:45:00,16.28,16.28,16.26,16.28,120600.0,14.1014,14.1014,14.0841,14.1014,120600.0
2006-07-13 15:50:00,16.27,16.4,16.27,16.39,300200.0,14.0928,14.2054,14.0928,14.1967,300200.0
2006-07-13 15:55:00,16.38,16.39,16.35,16.35,106300.0,14.1881,14.1967,14.1621,14.1621,106300.0
2006-07-14 09:30:00,16.14,16.23,16.05,16.22,88800.0,13.9802,14.0581,13.9022,14.0495,88800.0
2006-07-14 09:35:00,16.24,16.24,16.07,16.12,46700.0,14.0668,14.0668,13.9195,13.9629,46700.0
2006-07-14 09:40:00,16.12,16.13,16.1,16.1,28600.0,13.9629,13.9715,13.9455,13.9455,28600.0
2006-07-14 09:45:00,16.1,16.14,16.06,16.11,37800.0,13.9455,13.9802,13.9109,13.9542,37800.0
2006-07-14 09:50:00,16.12,16.12,16.11,16.12,8100.0,13.9629,13.9629,13.9542,13.9629,8100.0
2006-07-14 09:55:00,16.11,16.12,16.1,16.1,52700.0,13.9542,13.9629,13.9455,13.9455,52700.0
2006-07-14 10:00:00,16.11,16.15,16.1,16.13,103200.0,13.9542,13.9888,13.9455,13.9715,103200.0
2006-07-14 10:05:00,16.13,16.14,16.12,16.13,44900.0,13.9715,13.9802,13.9629,13.9715,44900.0
2006-07-14 10:10:00,16.14,16.15,16.13,16.15,32900.0,13.9802,13.9888,13.9715,13.9888,32900.0
2006-07-14 10:15:00,16.14,16.17,16.14,16.16,34200.0,13.9802,14.0062,13.9802,13.9975,34200.0
2006-07-14 10:20:00,16.18,16.23,16.16,16.23,38800.0,14.0148,14.0581,13.9975,14.0581,38800.0
2006-07-14 10:25:00,16.24,16.26,16.23,16.26,62100.0,14.0668,14.0841,14.0581,14.0841,62100.0
2006-07-14 10:30:00,16.26,16.27,16.25,16.25,30200.0,14.0841,14.0928,14.0755,14.0755,30200.0
2006-07-14 10:35:00,16.24,16.24,16.2,16.21,18900.0,14.0668,14.0668,14.0322,14.0408,18900.0
2006-07-14 10:40:00,16.2,16.21,16.18,16.19,16900.0,14.0322,14.0408,14.0148,14.0235,16900.0
2006-07-14 10:45:00,16.19,16.19,16.17,16.17,23400.0,14.0235,14.0235,14.0062,14.0062,23400.0
2006-07-14 10:50:00,16.17,16.18,16.12,16.13,44900.0,14.0062,14.0148,13.9629,13.9715,44900.0
2006-07-14 10:55:00,16.13,16.18,16.13,16.18,106100.0,13.9715,14.0148,13.9715,14.0148,106100.0
2006-07-14 11:00:00,16.18,16.18,16.12,16.12,37300.0,14.0148,14.0148,13.9629,13.9629,37300.0
2006-07-14 11:05:00,16.12,16.13,16.1,16.1,59300.0,13.9629,13.9715,13.9455,13.9455,59300.0
2006-07-14 11:10:00,16.09,16.1,16.06,16.06,37100.0,13.9369,13.9455,13.9109,13.9109,37100.0
2006-07-14 11:15:00,16.06,16.07,16.0,16.0,31200.0,13.9109,13.9195,13.8589,13.8589,31200.0
2006-07-14 11:20:00,16.01,16.02,16.0,16.01,73300.0,13.8676,13.8762,13.8589,13.8676,73300.0
2006-07-14 11:25:00,16.01,16.03,16.0,16.01,82800.0,13.8676,13.8849,13.8589,13.8676,82800.0
2006-07-14 11:30:00,16.02,16.03,15.97,15.97,100500.0,13.8762,13.8849,13.8329,13.8329,100500.0
2006-07-14 11:35:00,15.98,16.01,15.97,15.99,71800.0,13.8416,13.8676,13.8329,13.8503,71800.0
2006-07-14 11:40:00,15.99,16.03,15.98,15.98,113300.0,13.8503,13.8849,13.8416,13.8416,113300.0
2006-07-14 11:45:00,15.97,15.97,15.9,15.92,65100.0,13.8329,13.8329,13.7723,13.7896,65100.0
2006-07-14 11:50:00,15.91,16.02,15.91,16.02,79300.0,13.781,13.8762,13.781,13.8762,79300.0
2006-07-14 11:55:00,16.02,16.05,15.99,16.02,47300.0,13.8762,13.9022,13.8503,13.8762,47300.0
2006-07-14 12:00:00,16.03,16.03,15.94,15.94,32300.0,13.8849,13.8849,13.8069,13.8069,32300.0
2006-07-14 12:05:00,15.94,15.94,15.89,15.92,72600.0,13.8069,13.8069,13.7636,13.7896,72600.0
2006-07-14 12:10:00,15.92,15.92,15.9,15.9,27500.0,13.7896,13.7896,13.7723,13.7723,27500.0
2006-07-14 12:15:00,15.9,15.91,15.89,15.89,13100.0,13.7723,13.781,13.7636,13.7636,13100.0
2006-07-14 12:20:00,15.9,15.92,15.89,15.92,51600.0,13.7723,13.7896,13.7636,13.7896,51600.0
2006-07-14 12:25:00,15.92,15.97,15.92,15.97,30500.0,13.7896,13.8329,13.7896,13.8329,30500.0
2006-07-14 12:30:00,15.97,15.98,15.96,15.97,9000.0,13.8329,13.8416,13.8243,13.8329,9000.0
2006-07-14 12:35:00,15.97,16.0,15.97,16.0,26100.0,13.8329,13.8589,13.8329,13.8589,26100.0
2006-07-14 12:40:00,16.01,16.07,16.01,16.06,36300.0,13.8676,13.9195,13.8676,13.9109,36300.0
2006-07-14 12:45:00,16.06,16.07,16.03,16.04,33100.0,13.9109,13.9195,13.8849,13.8936,33100.0
2006-07-14 12:50:00,16.06,16.09,16.05,16.05,107000.0,13.9109,13.9369,13.9022,13.9022,107000.0
2006-07-14 12:55:00,16.06,16.06,16.02,16.03,39200.0,13.9109,13.9109,13.8762,13.8849,39200.0
2006-07-14 13:00:00,16.03,16.03,15.98,15.98,24400.0,13.8849,13.8849,13.8416,13.8416,24400.0
2006-07-14 13:05:00,15.98,15.99,15.92,15.92,13600.0,13.8416,13.8503,13.7896,13.7896,13600.0
2006-07-14 13:10:00,15.92,15.93,15.91,15.92,23700.0,13.7896,13.7983,13.781,13.7896,23700.0
2006-07-14 13:15:00,15.91,15.92,15.9,15.91,32500.0,13.781,13.7896,13.7723,13.781,32500.0
2006-07-14 13:20:00,15.91,15.92,15.89,15.9,52000.0,13.781,13.7896,13.7636,13.7723,52000.0
2006-07-14 13:25:00,15.89,15.9,15.87,15.89,23000.0,13.7636,13.7723,13.7463,13.7636,23000.0
2006-07-14 13:30:00,15.91,15.92,15.87,15.88,46600.0,13.781,13.7896,13.7463,13.755,46600.0
2006-07-14 13:35:00,15.88,15.89,15.88,15.89,23600.0,13.755,13.7636,13.755,13.7636,23600.0
2006-07-14 13:40:00,15.89,15.91,15.87,15.89,70500.0,13.7636,13.781,13.7463,13.7636,70500.0
2006-07-14 13:45:00,15.9,15.91,15.88,15.89,23500.0,13.7723,13.781,13.755,13.7636,23500.0
2006-07-14 13:50:00,15.89,15.98,15.89,15.98,28900.0,13.7636,13.8416,13.7636,13.8416,28900.0
2006-07-14 13:55:00,15.98,16.0,15.97,16.0,27300.0,13.8416,13.8589,13.8329,13.8589,27300.0
2006-07-14 14:00:00,16.0,16.03,15.97,15.98,26100.0,13.8589,13.8849,13.8329,13.8416,26100.0
2006-07-14 14:05:00,15.98,15.98,15.96,15.97,11500.0,13.8416,13.8416,13.8243,13.8329,11500.0
2006-07-14 14:10:00,15.96,15.97,15.96,15.96,19700.0,13.8243,13.8329,13.8243,13.8243,19700.0
2006-07-14 14:15:00,15.95,15.96,15.93,15.93,33600.0,13.8156,13.8243,13.7983,13.7983,33600.0
2006-07-14 14:20:00,15.94,15.94,15.86,15.87,53300.0,13.8069,13.8069,13.7377,13.7463,53300.0
2006-07-14 14:25:00,15.87,15.89,15.86,15.87,40000.0,13.7463,13.7636,13.7377,13.7463,40000.0
2006-07-14 14:30:00,15.86,15.91,15.85,15.91,75000.0,13.7377,13.781,13.729,13.781,75000.0
2006-07-14 14:35:00,15.91,15.91,15.89,15.89,22500.0,13.781,13.781,13.7636,13.7636,22500.0
2006-07-14 14:40:00,15.9,15.9,15.88,15.89,47200.0,13.7723,13.7723,13.755,13.7636,47200.0
2006-07-14 14:45:00,15.9,15.95,15.89,15.93,63400.0,13.7723,13.8156,13.7636,13.7983,63400.0
2006-07-14 14:50:00,15.94,15.98,15.93,15.93,51100.0,13.8069,13.8416,13.7983,13.7983,51100.0
2006-07-14 14:55:00,15.93,15.93,15.91,15.92,22900.0,13.7983,13.7983,13.781,13.7896,22900.0
2006-07-14 15:00:00,15.91,15.97,15.91,15.97,49800.0,13.781,13.8329,13.781,13.8329,49800.0
2006-07-14 15:05:00,15.98,15.99,15.96,15.98,64200.0,13.8416,13.8503,13.8243,13.8416,64200.0
2006-07-14 15:10:00,15.99,15.99,15.97,15.98,56900.0,13.8503,13.8503,13.8329,13.8416,56900.0
2006-07-14 15:15:00,15.98,15.99,15.95,15.97,48300.0,13.8416,13.8503,13.8156,13.8329,48300.0
2006-07-14 15:20:00,15.99,16.0,15.97,15.99,53100.0,13.8503,13.8589,13.8329,13.8503,53100.0
2006-07-14 15:25:00,16.0,16.0,15.98,15.98,58100.0,13.8589,13.8589,13.8416,13.8416,58100.0
2006-07-14 15:30:00,15.98,16.0,15.97,15.98,39600.0,13.8416,13.8589,13.8329,13.8416,39600.0
2006-07-14 15:35:00,15.98,15.99,15.97,15.98,36700.0,13.8416,13.8503,13.8329,13.8416,36700.0
2006-07-14 15:40:00,15.98,16.0,15.97,15.99,68600.0,13.8416,13.8589,13.8329,13.8503,68600.0
2006-07-14 15:45:00,15.99,16.0,15.96,15.99,115800.0,13.8503,13.8589,13.8243,13.8503,115800.0
2006-07-14 15:50:00,16.0,16.07,15.99,16.05,106000.0,13.8589,13.9195,13.8503,13.9022,106000.0
2006-07-14 15:55:00,16.06,16.07,16.03,16.03,98700.0,13.9109,13.9195,13.8849,13.8849,98700.0
2006-07-17 09:30:00,16.04,16.21,16.03,16.13,105500.0,13.8936,14.0408,13.8849,13.9715,105500.0
2006-07-17 09:35:00,16.14,16.22,16.13,16.18,56400.0,13.9802,14.0495,13.9715,14.0148,56400.0
2006-07-17 09:40:00,16.18,16.19,16.15,16.16,82200.0,14.0148,14.0235,13.9888,13.9975,82200.0
2006-07-17 09:45:00,16.15,16.16,16.03,16.05,37100.0,13.9888,13.9975,13.8849,13.9022,37100.0
2006-07-17 09:50:00,16.04,16.09,16.01,16.01,71200.0,13.8936,13.9369,13.8676,13.8676,71200.0
2006-07-17 09:55:00,16.01,16.03,16.0,16.0,40600.0,13.8676,13.8849,13.8589,13.8589,40600.0
2006-07-17 10:00:00,16.0,16.01,15.95,15.97,450000.0,13.8589,13.8676,13.8156,13.8329,450000.0
2006-07-17 10:05:00,15.97,16.0,15.95,15.96,151100.0,13.8329,13.8589,13.8156,13.8243,151100.0
2006-07-17 10:10:00,15.96,15.96,15.92,15.93,39000.0,13.8243,13.8243,13.7896,13.7983,39000.0
2006-07-17 10:15:00,15.94,15.94,15.92,15.93,33500.0,13.8069,13.8069,13.7896,13.7983,33500.0
2006-07-17 10:20:00,15.93,15.95,15.92,15.93,37000.0,13.7983,13.8156,13.7896,13.7983,37000.0
2006-07-17 10:25:00,15.93,15.94,15.81,15.83,49600.0,13.7983,13.8069,13.6943,13.7117,49600.0
2006-07-17 10:30:00,15.83,15.85,15.83,15.84,53100.0,13.7117,13.729,13.7117,13.7203,53100.0
2006-07-17 10:35:00,15.85,15.85,15.83,15.83,38600.0,13.729,13.729,13.7117,13.7117,38600.0
2006-07-17 10:40:00,15.83,15.83,15.79,15.79,35000.0,13.7117,13.7117,13.677,13.677,35000.0
2006-07-17 10:45:00,15.79,15.8,15.78,15.8,56300.0,13.677,13.6857,13.6684,13.6857,56300.0
2006-07-17 10:50:00,15.8,15.8,15.79,15.8,17400.0,13.6857,13.6857,13.677,13.6857,17400.0
2006-07-17 10:55:00,15.8,15.84,15.79,15.8,65700.0,13.6857,13.7203,13.677,13.6857,65700.0
2006-07-17 11:00:00,15.8,15.81,15.79,15.8,62800.0,13.6857,13.6943,13.677,13.6857,62800.0
2006-07-17 11:05:00,15.8,15.8,15.79,15.8,37200.0,13.6857,13.6857,13.677,13.6857,37200.0
2006-07-17 11:10:00,15.8,15.9,15.8,15.9,54700.0,13.6857,13.7723,13.6857,13.7723,54700.0
2006-07-17 11:15:00,15.9,15.9,15.88,15.89,36200.0,13.7723,13.7723,13.755,13.7636,36200.0
2006-07-17 11:20:00,15.89,15.91,15.84,15.84,40600.0,13.7636,13.781,13.7203,13.7203,40600.0
2006-07-17 11:25:00,15.86,15.88,15.84,15.87,30900.0,13.7377,13.755,13.7203,13.7463,30900.0
2006-07-17 11:30:00,15.88,15.9,15.87,15.9,38200.0,13.755,13.7723,13.7463,13.7723,38200.0
2006-07-17 11:35:00,15.9,15.91,15.87,15.87,37100.0,13.7723,13.781,13.7463,13.7463,37100.0
2006-07-17 11:40:00,15.87,15.9,15.81,15.89,125400.0,13.7463,13.7723,13.6943,13.7636,125400.0
2006-07-17 11:45:00,15.89,15.92,15.89,15.92,44000.0,13.7636,13.7896,13.7636,13.7896,44000.0
2006-07-17 11:50:00,15.92,15.95,15.89,15.91,61100.0,13.7896,13.8156,13.7636,13.781,61100.0
2006-07-17 11:55:00,15.91,15.91,15.86,15.87,26100.0,13.781,13.781,13.7377,13.7463,26100.0
2006-07-17 12:00:00,15.87,15.9,15.85,15.85,21500.0,13.7463,13.7723,13.729,13.729,21500.0
2006-07-17 12:05:00,15.85,15.85,15.81,15.83,40700.0,13.729,13.729,13.6943,13.7117,40700.0
2006-07-17 12:10:00,15.82,15.83,15.79,15.81,51400.0,13.703,13.7117,13.677,13.6943,51400.0
2006-07-17 12:15:00,15.81,15.81,15.75,15.75,70300.0,13.6943,13.6943,13.6424,13.6424,70300.0
2006-07-17 12:20:00,15.75,15.77,15.74,15.77,49500.0,13.6424,13.6597,13.6337,13.6597,49500.0
2006-07-17 12:25:00,15.77,15.77,15.72,15.73,67600.0,13.6597,13.6597,13.6164,13.625,67600.0
2006-07-17 12:30:00,15.74,15.78,15.73,15.78,24800.0,13.6337,13.6684,13.625,13.6684,24800.0
2006-07-17 12:35:00,15.78,15.78,15.72,15.75,57100.0,13.6684,13.6684,13.6164,13.6424,57100.0
2006-07-17 12:40:00,15.74,15.76,15.74,15.75,35400.0,13.6337,13.651,13.6337,13.6424,35400.0
2006-07-17 12:45:00,15.75,15.75,15.72,15.73,60400.0,13.6424,13.6424,13.6164,13.625,60400.0
2006-07-17 12:50:00,15.73,15.74,15.72,15.73,31600.0,13.625,13.6337,13.6164,13.625,31600.0
2006-07-17 12:55:00,15.73,15.76,15.71,15.75,33400.0,13.625,13.651,13.6077,13.6424,33400.0
2006-07-17 13:00:00,15.75,15.76,15.73,15.74,21700.0,13.6424,13.651,13.625,13.6337,21700.0
2006-07-17 13:05:00,15.73,15.74,15.71,15.71,30300.0,13.625,13.6337,13.6077,13.6077,30300.0
2006-07-17 13:10:00,15.7,15.72,15.7,15.7,69500.0,13.5991,13.6164,13.5991,13.5991,69500.0
2006-07-17 13:15:00,15.71,15.74,15.69,15.74,51800.0,13.6077,13.6337,13.5904,13.6337,51800.0
2006-07-17 13:20:00,15.74,15.78,15.73,15.77,44100.0,13.6337,13.6684,13.625,13.6597,44100.0
2006-07-17 13:25:00,15.77,15.78,15.73,15.74,60000.0,13.6597,13.6684,13.625,13.6337,60000.0
2006-07-17 13:30:00,15.74,15.77,15.74,15.76,68000.0,13.6337,13.6597,13.6337,13.651,68000.0
2006-07-17 13:35:00,15.75,15.76,15.74,15.75,46700.0,13.6424,13.651,13.6337,13.6424,46700.0
2006-07-17 13:40:00,15.74,15.76,15.74,15.76,30700.0,13.6337,13.651,13.6337,13.651,30700.0
2006-07-17 13:45:00,15.76,15.77,15.75,15.76,44000.0,13.651,13.6597,13.6424,13.651,44000.0
2006-07-17 13:50:00,15.76,15.76,15.75,15.76,49800.0,13.651,13.651,13.6424,13.651,49800.0
2006-07-17 13:55:00,15.75,15.76,15.74,15.75,54600.0,13.6424,13.651,13.6337,13.6424,54600.0
2006-07-17 14:00:00,15.76,15.77,15.74,15.74,67500.0,13.651,13.6597,13.6337,13.6337,67500.0
2006-07-17 14:05:00,15.75,15.77,15.74,15.77,114400.0,13.6424,13.6597,13.6337,13.6597,114400.0
2006-07-17 14:10:00,15.77,15.77,15.73,15.75,95700.0,13.6597,13.6597,13.625,13.6424,95700.0
2006-07-17 14:15:00,15.76,15.77,15.74,15.76,76900.0,13.651,13.6597,13.6337,13.651,76900.0
2006-07-17 14:20:00,15.77,15.78,15.76,15.77,57500.0,13.6597,13.6684,13.651,13.6597,57500.0
2006-07-17 14:25:00,15.78,15.78,15.77,15.78,50000.0,13.6684,13.6684,13.6597,13.6684,50000.0
2006-07-17 14:30:00,15.78,15.78,15.77,15.78,22400.0,13.6684,13.6684,13.6597,13.6684,22400.0
2006-07-17 14:35:00,15.78,15.81,15.77,15.81,36100.0,13.6684,13.6943,13.6597,13.6943,36100.0
2006-07-17 14:40:00,15.81,15.82,15.77,15.78,70800.0,13.6943,13.703,13.6597,13.6684,70800.0
2006-07-17 14:45:00,15.78,15.79,15.77,15.77,46600.0,13.6684,13.677,13.6597,13.6597,46600.0
2006-07-17 14:50:00,15.77,15.78,15.76,15.77,64400.0,13.6597,13.6684,13.651,13.6597,64400.0
2006-07-17 14:55:00,15.77,15.78,15.76,15.78,33600.0,13.6597,13.6684,13.651,13.6684,33600.0
2006-07-17 15:00:00,15.77,15.78,15.76,15.77,24100.0,13.6597,13.6684,13.651,13.6597,24100.0
2006-07-17 15:05:00,15.77,15.78,15.72,15.72,50300.0,13.6597,13.6684,13.6164,13.6164,50300.0
2006-07-17 15:10:00,15.72,15.75,15.72,15.73,26900.0,13.6164,13.6424,13.6164,13.625,26900.0
2006-07-17 15:15:00,15.74,15.75,15.73,15.74,229200.0,13.6337,13.6424,13.625,13.6337,229200.0
2006-07-17 15:20:00,15.74,15.74,15.73,15.73,30000.0,13.6337,13.6337,13.625,13.625,30000.0
2006-07-17 15:25:00,15.73,15.73,15.69,15.71,78400.0,13.625,13.625,13.5904,13.6077,78400.0
2006-07-17 15:30:00,15.72,15.72,15.7,15.72,79900.0,13.6164,13.6164,13.5991,13.6164,79900.0
2006-07-17 15:35:00,15.72,15.74,15.71,15.74,104400.0,13.6164,13.6337,13.6077,13.6337,104400.0
2006-07-17 15:40:00,15.75,15.84,15.75,15.84,155000.0,13.6424,13.7203,13.6424,13.7203,155000.0
2006-07-17 15:45:00,15.84,15.88,15.83,15.88,167300.0,13.7203,13.755,13.7117,13.755,167300.0
2006-07-17 15:50:00,15.88,15.88,15.84,15.85,200600.0,13.755,13.755,13.7203,13.729,200600.0
2006-07-17 15:55:00,15.85,15.85,15.82,15.84,190200.0,13.729,13.729,13.703,13.7203,190200.0
2006-07-18 09:30:00,15.85,16.04,15.85,15.99,178200.0,13.729,13.8936,13.729,13.8503,178200.0
2006-07-18 09:35:00,15.99,16.0,15.9,15.91,29500.0,13.8503,13.8589,13.7723,13.781,29500.0
2006-07-18 09:40:00,15.91,15.95,15.91,15.95,36000.0,13.781,13.8156,13.781,13.8156,36000.0
2006-07-18 09:45:00,15.94,15.99,15.94,15.99,51700.0,13.8069,13.8503,13.8069,13.8503,51700.0
2006-07-18 09:50:00,15.99,16.0,15.98,15.99,41000.0,13.8503,13.8589,13.8416,13.8503,41000.0
2006-07-18 09:55:00,15.99,16.0,15.99,16.0,24500.0,13.8503,13.8589,13.8503,13.8589,24500.0
2006-07-18 10:00:00,16.0,16.0,15.95,15.95,82200.0,13.8589,13.8589,13.8156,13.8156,82200.0
2006-07-18 10:05:00,15.96,15.96,15.87,15.89,110900.0,13.8243,13.8243,13.7463,13.7636,110900.0
2006-07-18 10:10:00,15.89,15.96,15.88,15.94,52100.0,13.7636,13.8243,13.755,13.8069,52100.0
2006-07-18 10:15:00,15.94,15.97,15.93,15.97,49100.0,13.8069,13.8329,13.7983,13.8329,49100.0
2006-07-18 10:20:00,15.97,15.97,15.95,15.97,230300.0,13.8329,13.8329,13.8156,13.8329,230300.0
2006-07-18 10:25:00,15.97,15.98,15.93,15.97,28000.0,13.8329,13.8416,13.7983,13.8329,28000.0
2006-07-18 10:30:00,15.97,15.98,15.95,15.95,26000.0,13.8329,13.8416,13.8156,13.8156,26000.0
2006-07-18 10:35:00,15.95,15.96,15.91,15.93,19900.0,13.8156,13.8243,13.781,13.7983,19900.0
2006-07-18 10:40:00,15.95,15.99,15.94,15.99,39700.0,13.8156,13.8503,13.8069,13.8503,39700.0
2006-07-18 10:45:00,15.99,16.0,15.95,15.96,21800.0,13.8503,13.8589,13.8156,13.8243,21800.0
2006-07-18 10:50:00,15.96,15.96,15.94,15.94,18200.0,13.8243,13.8243,13.8069,13.8069,18200.0
2006-07-18 10:55:00,15.95,15.95,15.88,15.88,26000.0,13.8156,13.8156,13.755,13.755,26000.0
2006-07-18 11:00:00,15.88,15.88,15.83,15.83,56400.0,13.755,13.755,13.7117,13.7117,56400.0
2006-07-18 11:05:00,15.84,15.84,15.77,15.82,108900.0,13.7203,13.7203,13.6597,13.703,108900.0
2006-07-18 11:10:00,15.82,15.86,15.81,15.86,40100.0,13.703,13.7377,13.6943,13.7377,40100.0
2006-07-18 11:15:00,15.84,15.86,15.84,15.85,11700.0,13.7203,13.7377,13.7203,13.729,11700.0
2006-07-18 11:20:00,15.85,15.85,15.84,15.85,10600.0,13.729,13.729,13.7203,13.729,10600.0
2006-07-18 11:25:00,15.85,15.88,15.84,15.88,21400.0,13.729,13.755,13.7203,13.755,21400.0
2006-07-18 11:30:00,15.87,15.9,15.87,15.9,98700.0,13.7463,13.7723,13.7463,13.7723,98700.0
2006-07-18 11:35:00,15.89,15.9,15.83,15.85,19500.0,13.7636,13.7723,13.7117,13.729,19500.0
2006-07-18 11:40:00,15.85,15.89,15.84,15.89,42200.0,13.729,13.7636,13.7203,13.7636,42200.0
2006-07-18 11:45:00,15.88,15.88,15.87,15.87,11800.0,13.755,13.755,13.7463,13.7463,11800.0
2006-07-18 11:50:00,15.88,15.92,15.88,15.92,25300.0,13.755,13.7896,13.755,13.7896,25300.0
2006-07-18 11:55:00,15.92,15.95,15.91,15.94,26500.0,13.7896,13.8156,13.781,13.8069,26500.0
2006-07-18 12:00:00,15.94,15.95,15.9,15.9,80000.0,13.8069,13.8156,13.7723,13.7723,80000.0
2006-07-18 12:05:00,15.9,15.9,15.88,15.89,22300.0,13.7723,13.7723,13.755,13.7636,22300.0
2006-07-18 12:10:00,15.88,15.91,15.85,15.86,24400.0,13.755,13.781,13.729,13.7377,24400.0
2006-07-18 12:15:00,15.86,15.88,15.85,15.88,14200.0,13.7377,13.755,13.729,13.755,14200.0
2006-07-18 12:20:00,15.87,15.88,15.87,15.87,4800.0,13.7463,13.755,13.7463,13.7463,4800.0
2006-07-18 12:25:00,15.88,15.91,15.88,15.9,20000.0,13.755,13.781,13.755,13.7723,20000.0
2006-07-18 12:30:00,15.9,15.93,15.89,15.9,24900.0,13.7723,13.7983,13.7636,13.7723,24900.0
2006-07-18 12:35:00,15.9,15.9,15.89,15.9,7200.0,13.7723,13.7723,13.7636,13.7723,7200.0
2006-07-18 12:40:00,15.89,15.94,15.89,15.91,23000.0,13.7636,13.8069,13.7636,13.781,23000.0
2006-07-18 12:45:00,15.92,15.92,15.91,15.91,18200.0,13.7896,13.7896,13.781,13.781,18200.0
2006-07-18 12:50:00,15.91,15.91,15.88,15.88,28700.0,13.781,13.781,13.755,13.755,28700.0
2006-07-18 12:55:00,15.89,15.9,15.85,15.87,33600.0,13.7636,13.7723,13.729,13.7463,33600.0
2006-07-18 13:00:00,15.88,15.9,15.81,15.87,49900.0,13.755,13.7723,13.6943,13.7463,49900.0
2006-07-18 13:05:00,15.86,15.87,15.83,15.83,16200.0,13.7377,13.7463,13.7117,13.7117,16200.0
2006-07-18 13:10:00,15.82,15.83,15.8,15.8,14200.0,13.703,13.7117,13.6857,13.6857,14200.0
2006-07-18 13:15:00,15.79,15.79,15.75,15.75,17600.0,13.677,13.677,13.6424,13.6424,17600.0
2006-07-18 13:20:00,15.75,15.76,15.7,15.7,29400.0,13.6424,13.651,13.5991,13.5991,29400.0
2006-07-18 13:25:00,15.69,15.73,15.68,15.73,27300.0,13.5904,13.625,13.5817,13.625,27300.0
2006-07-18 13:30:00,15.73,15.73,15.66,15.66,29900.0,13.625,13.625,13.5644,13.5644,29900.0
2006-07-18 13:35:00,15.67,15.8,15.66,15.8,71200.0,13.5731,13.6857,13.5644,13.6857,71200.0
2006-07-18 13:40:00,15.79,15.8,15.77,15.78,9400.0,13.677,13.6857,13.6597,13.6684,9400.0
2006-07-18 13:45:00,15.78,15.78,15.77,15.77,11900.0,13.6684,13.6684,13.6597,13.6597,11900.0
2006-07-18 13:50:00,15.77,15.78,15.77,15.78,7800.0,13.6597,13.6684,13.6597,13.6684,7800.0
2006-07-18 13:55:00,15.78,15.8,15.73,15.73,56200.0,13.6684,13.6857,13.625,13.625,56200.0
2006-07-18 14:00:00,15.74,15.8,15.73,15.79,87500.0,13.6337,13.6857,13.625,13.677,87500.0
2006-07-18 14:05:00,15.79,15.79,15.77,15.77,19400.0,13.677,13.677,13.6597,13.6597,19400.0
2006-07-18 14:10:00,15.77,15.78,15.74,15.74,16700.0,13.6597,13.6684,13.6337,13.6337,16700.0
2006-07-18 14:15:00,15.74,15.74,15.72,15.72,18900.0,13.6337,13.6337,13.6164,13.6164,18900.0
2006-07-18 14:20:00,15.72,15.76,15.71,15.72,47700.0,13.6164,13.651,13.6077,13.6164,47700.0
2006-07-18 14:25:00,15.72,15.81,15.71,15.8,42100.0,13.6164,13.6943,13.6077,13.6857,42100.0
2006-07-18 14:30:00,15.81,15.87,15.8,15.87,166800.0,13.6943,13.7463,13.6857,13.7463,166800.0
2006-07-18 14:35:00,15.87,15.94,15.87,15.91,58700.0,13.7463,13.8069,13.7463,13.781,58700.0
2006-07-18 14:40:00,15.9,15.92,15.89,15.92,69100.0,13.7723,13.7896,13.7636,13.7896,69100.0
2006-07-18 14:45:00,15.92,15.92,15.89,15.91,199100.0,13.7896,13.7896,13.7636,13.781,199100.0
2006-07-18 14:50:00,15.92,15.95,15.92,15.95,74000.0,13.7896,13.8156,13.7896,13.8156,74000.0
2006-07-18 14:55:00,15.95,15.99,15.95,15.99,157300.0,13.8156,13.8503,13.8156,13.8503,157300.0
2006-07-18 15:00:00,16.0,16.02,15.97,15.98,58000.0,13.8589,13.8762,13.8329,13.8416,58000.0
2006-07-18 15:05:00,15.98,15.98,15.94,15.96,79500.0,13.8416,13.8416,13.8069,13.8243,79500.0
2006-07-18 15:10:00,15.96,15.97,15.93,15.94,46700.0,13.8243,13.8329,13.7983,13.8069,46700.0
2006-07-18 15:15:00,15.95,15.96,15.94,15.95,40400.0,13.8156,13.8243,13.8069,13.8156,40400.0
2006-07-18 15:20:00,15.96,15.96,15.93,15.94,32200.0,13.8243,13.8243,13.7983,13.8069,32200.0
2006-07-18 15:25:00,15.94,15.95,15.93,15.94,30200.0,13.8069,13.8156,13.7983,13.8069,30200.0
2006-07-18 15:30:00,15.94,15.98,15.93,15.98,61800.0,13.8069,13.8416,13.7983,13.8416,61800.0
2006-07-18 15:35:00,15.97,16.02,15.97,15.99,53100.0,13.8329,13.8762,13.8329,13.8503,53100.0
2006-07-18 15:40:00,15.99,16.0,15.99,15.99,67500.0,13.8503,13.8589,13.8503,13.8503,67500.0
2006-07-18 15:45:00,16.0,16.01,15.99,16.0,83600.0,13.8589,13.8676,13.8503,13.8589,83600.0
2006-07-18 15:50:00,16.0,16.01,15.97,15.99,60100.0,13.8589,13.8676,13.8329,13.8503,60100.0
2006-07-18 15:55:00,15.99,16.0,15.94,15.96,113400.0,13.8503,13.8589,13.8069,13.8243,113400.0
2006-07-19 09:30:00,16.81,16.84,16.81,16.84,300.0,14.5605,14.5865,14.5605,14.5865,300.0
2006-07-19 09:35:00,16.8,16.94,16.8,16.92,401600.0,14.5519,14.6731,14.5519,14.6558,401600.0
2006-07-19 09:40:00,16.93,17.04,16.9,16.95,500000.0,14.6645,14.7597,14.6385,14.6818,500000.0
2006-07-19 09:45:00,16.95,17.17,16.94,17.15,196400.0,14.6818,14.8723,14.6731,14.855,196400.0
2006-07-19 09:50:00,17.17,17.27,17.13,17.23,766800.0,14.8723,14.959,14.8377,14.9243,766800.0
2006-07-19 09:55:00,17.23,17.24,17.07,17.11,205600.0,14.9243,14.933,14.7857,14.8204,205600.0
2006-07-19 10:00:00,17.12,17.28,17.11,17.28,450300.0,14.829,14.9676,14.8204,14.9676,450300.0
2006-07-19 10:05:00,17.28,17.29,17.2,17.25,280500.0,14.9676,14.9763,14.8983,14.9416,280500.0
2006-07-19 10:10:00,17.25,17.4,17.24,17.34,150100.0,14.9416,15.0716,14.933,15.0196,150100.0
2006-07-19 10:15:00,17.35,17.4,17.33,17.37,192800.0,15.0283,15.0716,15.0109,15.0456,192800.0
2006-07-19 10:20:00,17.37,17.38,17.26,17.27,125300.0,15.0456,15.0542,14.9503,14.959,125300.0
2006-07-19 10:25:00,17.28,17.3,17.25,17.25,96000.0,14.9676,14.985,14.9416,14.9416,96000.0
2006-07-19 10:30:00,17.23,17.28,17.18,17.19,152800.0,14.9243,14.9676,14.881,14.8897,152800.0
2006-07-19 10:35:00,17.2,17.28,17.16,17.27,102600.0,14.8983,14.9676,14.8637,14.959,102600.0
2006-07-19 10:40:00,17.27,17.3,17.26,17.3,148900.0,14.959,14.985,14.9503,14.985,148900.0
2006-07-19 10:45:00,17.3,17.3,17.27,17.28,77600.0,14.985,14.985,14.959,14.9676,77600.0
2006-07-19 10:50:00,17.29,17.3,17.27,17.29,116200.0,14.9763,14.985,14.959,14.9763,116200.0
2006-07-19 10:55:00,17.3,17.34,17.29,17.33,125000.0,14.985,15.0196,14.9763,15.0109,125000.0
2006-07-19 11:00:00,17.34,17.35,17.31,17.34,111500.0,15.0196,15.0283,14.9936,15.0196,111500.0
2006-07-19 11:05:00,17.35,17.38,17.33,17.34,99100.0,15.0283,15.0542,15.0109,15.0196,99100.0
2006-07-19 11:10:00,17.33,17.35,17.25,17.28,75800.0,15.0109,15.0283,14.9416,14.9676,75800.0
2006-07-19 11:15:00,17.29,17.31,17.28,17.28,89100.0,14.9763,14.9936,14.9676,14.9676,89100.0
2006-07-19 11:20:00,17.28,17.3,17.28,17.3,63300.0,14.9676,14.985,14.9676,14.985,63300.0
2006-07-19 11:25:00,17.29,17.35,17.29,17.35,99000.0,14.9763,15.0283,14.9763,15.0283,99000.0
2006-07-19 11:30:00,17.35,17.36,17.34,17.35,79900.0,15.0283,15.0369,15.0196,15.0283,79900.0
2006-07-19 11:35:00,17.36,17.36,17.34,17.36,67500.0,15.0369,15.0369,15.0196,15.0369,67500.0
2006-07-19 11:40:00,17.35,17.4,17.35,17.4,111000.0,15.0283,15.0716,15.0283,15.0716,111000.0
2006-07-19 11:45:00,17.39,17.41,17.38,17.4,61100.0,15.0629,15.0802,15.0542,15.0716,61100.0
2006-07-19 11:50:00,17.4,17.48,17.4,17.47,123200.0,15.0716,15.1409,15.0716,15.1322,123200.0
2006-07-19 11:55:00,17.47,17.47,17.39,17.4,67700.0,15.1322,15.1322,15.0629,15.0716,67700.0
2006-07-19 12:00:00,17.4,17.4,17.37,17.39,72600.0,15.0716,15.0716,15.0456,15.0629,72600.0
2006-07-19 12:05:00,17.39,17.48,17.36,17.48,116400.0,15.0629,15.1409,15.0369,15.1409,116400.0
2006-07-19 12:10:00,17.47,17.48,17.43,17.44,69800.0,15.1322,15.1409,15.0976,15.1062,69800.0
2006-07-19 12:15:00,17.43,17.44,17.38,17.39,74100.0,15.0976,15.1062,15.0542,15.0629,74100.0
2006-07-19 12:20:00,17.39,17.41,17.37,17.37,42700.0,15.0629,15.0802,15.0456,15.0456,42700.0
2006-07-19 12:25:00,17.38,17.38,17.28,17.3,73100.0,15.0542,15.0542,14.9676,14.985,73100.0
2006-07-19 12:30:00,17.29,17.33,17.28,17.28,77100.0,14.9763,15.0109,14.9676,14.9676,77100.0
2006-07-19 12:35:00,17.28,17.29,17.25,17.26,58500.0,14.9676,14.9763,14.9416,14.9503,58500.0
2006-07-19 12:40:00,17.26,17.26,17.21,17.24,77800.0,14.9503,14.9503,14.907,14.933,77800.0
2006-07-19 12:45:00,17.24,17.27,17.21,17.22,77100.0,14.933,14.959,14.907,14.9157,77100.0
2006-07-19 12:50:00,17.22,17.23,17.2,17.21,77100.0,14.9157,14.9243,14.8983,14.907,77100.0
2006-07-19 12:55:00,17.21,17.27,17.2,17.27,35000.0,14.907,14.959,14.8983,14.959,35000.0
2006-07-19 13:00:00,17.26,17.29,17.25,17.25,45900.0,14.9503,14.9763,14.9416,14.9416,45900.0
2006-07-19 13:05:00,17.26,17.3,17.25,17.29,43100.0,14.9503,14.985,14.9416,14.9763,43100.0
2006-07-19 13:10:00,17.29,17.31,17.29,17.3,46700.0,14.9763,14.9936,14.9763,14.985,46700.0
2006-07-19 13:15:00,17.31,17.31,17.26,17.27,31400.0,14.9936,14.9936,14.9503,14.959,31400.0
2006-07-19 13:20:00,17.27,17.27,17.23,17.24,53500.0,14.959,14.959,14.9243,14.933,53500.0
2006-07-19 13:25:00,17.23,17.26,17.21,17.26,61800.0,14.9243,14.9503,14.907,14.9503,61800.0
2006-07-19 13:30:00,17.25,17.26,17.21,17.22,67800.0,14.9416,14.9503,14.907,14.9157,67800.0
2006-07-19 13:35:00,17.22,17.23,17.2,17.2,31200.0,14.9157,14.9243,14.8983,14.8983,31200.0
2006-07-19 13:40:00,17.2,17.24,17.16,17.22,171300.0,14.8983,14.933,14.8637,14.9157,171300.0
2006-07-19 13:45:00,17.22,17.25,17.22,17.25,46400.0,14.9157,14.9416,14.9157,14.9416,46400.0
2006-07-19 13:50:00,17.25,17.28,17.25,17.28,45000.0,14.9416,14.9676,14.9416,14.9676,45000.0
2006-07-19 13:55:00,17.28,17.28,17.26,17.27,28300.0,14.9676,14.9676,14.9503,14.959,28300.0
2006-07-19 14:00:00,17.26,17.3,17.26,17.28,66200.0,14.9503,14.985,14.9503,14.9676,66200.0
2006-07-19 14:05:00,17.27,17.29,17.27,17.29,40300.0,14.959,14.9763,14.959,14.9763,40300.0
2006-07-19 14:10:00,17.29,17.31,17.28,17.29,64300.0,14.9763,14.9936,14.9676,14.9763,64300.0
2006-07-19 14:15:00,17.29,17.29,17.27,17.27,27000.0,14.9763,14.9763,14.959,14.959,27000.0
2006-07-19 14:20:00,17.28,17.3,17.27,17.29,52000.0,14.9676,14.985,14.959,14.9763,52000.0
2006-07-19 14:25:00,17.29,17.3,17.29,17.3,48300.0,14.9763,14.985,14.9763,14.985,48300.0
2006-07-19 14:30:00,17.29,17.34,17.28,17.33,97100.0,14.9763,15.0196,14.9676,15.0109,97100.0
2006-07-19 14:35:00,17.34,17.34,17.3,17.31,54100.0,15.0196,15.0196,14.985,14.9936,54100.0
2006-07-19 14:40:00,17.3,17.3,17.27,17.29,59500.0,14.985,14.985,14.959,14.9763,59500.0
2006-07-19 14:45:00,17.28,17.32,17.25,17.31,99900.0,14.9676,15.0023,14.9416,14.9936,99900.0
2006-07-19 14:50:00,17.31,17.32,17.23,17.29,106500.0,14.9936,15.0023,14.9243,14.9763,106500.0
2006-07-19 14:55:00,17.28,17.28,17.22,17.22,62300.0,14.9676,14.9676,14.9157,14.9157,62300.0
2006-07-19 15:00:00,17.22,17.24,17.21,17.22,95700.0,14.9157,14.933,14.907,14.9157,95700.0
2006-07-19 15:05:00,17.21,17.22,17.16,17.21,78800.0,14.907,14.9157,14.8637,14.907,78800.0
2006-07-19 15:10:00,17.21,17.22,17.15,17.16,73400.0,14.907,14.9157,14.855,14.8637,73400.0
2006-07-19 15:15:00,17.15,17.22,17.15,17.2,92300.0,14.855,14.9157,14.855,14.8983,92300.0
2006-07-19 15:20:00,17.2,17.21,17.17,17.18,295800.0,14.8983,14.907,14.8723,14.881,295800.0
2006-07-19 15:25:00,17.18,17.25,17.18,17.24,160000.0,14.881,14.9416,14.881,14.933,160000.0
2006-07-19 15:30:00,17.23,17.25,17.19,17.2,137500.0,14.9243,14.9416,14.8897,14.8983,137500.0
2006-07-19 15:35:00,17.19,17.19,17.11,17.12,163700.0,14.8897,14.8897,14.8204,14.829,163700.0
2006-07-19 15:40:00,17.12,17.18,17.12,17.16,298800.0,14.829,14.881,14.829,14.8637,298800.0
2006-07-19 15:45:00,17.16,17.18,17.15,17.18,202000.0,14.8637,14.881,14.855,14.881,202000.0
2006-07-19 15:50:00,17.17,17.2,17.15,17.19,360400.0,14.8723,14.8983,14.855,14.8897,360400.0
2006-07-19 15:55:00,17.18,17.25,17.18,17.23,241600.0,14.881,14.9416,14.881,14.9243,241600.0
2006-07-20 09:30:00,16.91,16.98,16.9,16.93,556500.0,14.6471,14.7078,14.6385,14.6645,556500.0
2006-07-20 09:35:00,16.93,17.03,16.92,16.94,150600.0,14.6645,14.7511,14.6558,14.6731,150600.0
2006-07-20 09:40:00,16.95,17.05,16.94,17.03,327400.0,14.6818,14.7684,14.6731,14.7511,327400.0
2006-07-20 09:45:00,17.03,17.05,17.0,17.02,64700.0,14.7511,14.7684,14.7251,14.7424,64700.0
2006-07-20 09:50:00,17.02,17.05,17.02,17.05,79500.0,14.7424,14.7684,14.7424,14.7684,79500.0
2006-07-20 09:55:00,17.05,17.05,17.04,17.04,103700.0,14.7684,14.7684,14.7597,14.7597,103700.0
2006-07-20 10:00:00,17.05,17.08,17.04,17.06,61600.0,14.7684,14.7944,14.7597,14.7771,61600.0
2006-07-20 10:05:00,17.06,17.08,17.06,17.08,65900.0,14.7771,14.7944,14.7771,14.7944,65900.0
2006-07-20 10:10:00,17.07,17.12,17.07,17.12,106700.0,14.7857,14.829,14.7857,14.829,106700.0
2006-07-20 10:15:00,17.12,17.13,17.07,17.1,64500.0,14.829,14.8377,14.7857,14.8117,64500.0
2006-07-20 10:20:00,17.09,17.18,17.09,17.18,111700.0,14.8031,14.881,14.8031,14.881,111700.0
2006-07-20 10:25:00,17.18,17.19,17.15,17.19,60300.0,14.881,14.8897,14.855,14.8897,60300.0
2006-07-20 10:30:00,17.19,17.23,17.19,17.2,113700.0,14.8897,14.9243,14.8897,14.8983,113700.0
2006-07-20 10:35:00,17.2,17.24,17.18,17.18,58500.0,14.8983,14.933,14.881,14.881,58500.0
2006-07-20 10:40:00,17.19,17.24,17.19,17.23,93600.0,14.8897,14.933,14.8897,14.9243,93600.0
2006-07-20 10:45:00,17.23,17.24,17.2,17.2,81600.0,14.9243,14.933,14.8983,14.8983,81600.0
2006-07-20 10:50:00,17.2,17.2,17.14,17.15,61200.0,14.8983,14.8983,14.8464,14.855,61200.0
2006-07-20 10:55:00,17.14,17.16,17.1,17.16,309000.0,14.8464,14.8637,14.8117,14.8637,309000.0
2006-07-20 11:00:00,17.16,17.2,17.15,17.18,35200.0,14.8637,14.8983,14.855,14.881,35200.0
2006-07-20 11:05:00,17.17,17.21,17.17,17.19,51200.0,14.8723,14.907,14.8723,14.8897,51200.0
2006-07-20 11:10:00,17.19,17.21,17.18,17.19,159100.0,14.8897,14.907,14.881,14.8897,159100.0
2006-07-20 11:15:00,17.19,17.2,17.17,17.18,15600.0,14.8897,14.8983,14.8723,14.881,15600.0
2006-07-20 11:20:00,17.17,17.18,17.17,17.18,8200.0,14.8723,14.881,14.8723,14.881,8200.0
2006-07-20 11:25:00,17.18,17.2,17.17,17.2,76200.0,14.881,14.8983,14.8723,14.8983,76200.0
2006-07-20 11:30:00,17.19,17.22,17.19,17.22,159200.0,14.8897,14.9157,14.8897,14.9157,159200.0
2006-07-20 11:35:00,17.22,17.24,17.21,17.23,121700.0,14.9157,14.933,14.907,14.9243,121700.0
2006-07-20 11:40:00,17.23,17.29,17.23,17.29,87900.0,14.9243,14.9763,14.9243,14.9763,87900.0
2006-07-20 11:45:00,17.29,17.3,17.27,17.27,20000.0,14.9763,14.985,14.959,14.959,20000.0
2006-07-20 11:50:00,17.28,17.28,17.25,17.26,44300.0,14.9676,14.9676,14.9416,14.9503,44300.0
2006-07-20 11:55:00,17.26,17.27,17.25,17.25,22000.0,14.9503,14.959,14.9416,14.9416,22000.0
2006-07-20 12:00:00,17.24,17.24,17.2,17.21,34600.0,14.933,14.933,14.8983,14.907,34600.0
2006-07-20 12:05:00,17.2,17.2,17.16,17.17,20500.0,14.8983,14.8983,14.8637,14.8723,20500.0
2006-07-20 12:10:00,17.17,17.24,17.17,17.23,67800.0,14.8723,14.933,14.8723,14.9243,67800.0
2006-07-20 12:15:00,17.22,17.24,17.2,17.23,40200.0,14.9157,14.933,14.8983,14.9243,40200.0
2006-07-20 12:20:00,17.23,17.27,17.23,17.27,254600.0,14.9243,14.959,14.9243,14.959,254600.0
2006-07-20 12:25:00,17.26,17.27,17.26,17.27,19300.0,14.9503,14.959,14.9503,14.959,19300.0
2006-07-20 12:30:00,17.27,17.28,17.26,17.26,29300.0,14.959,14.9676,14.9503,14.9503,29300.0
2006-07-20 12:35:00,17.26,17.26,17.24,17.25,16300.0,14.9503,14.9503,14.933,14.9416,16300.0
2006-07-20 12:40:00,17.24,17.26,17.24,17.26,19900.0,14.933,14.9503,14.933,14.9503,19900.0
2006-07-20 12:45:00,17.27,17.31,17.26,17.29,31300.0,14.959,14.9936,14.9503,14.9763,31300.0
2006-07-20 12:50:00,17.29,17.3,17.28,17.28,18200.0,14.9763,14.985,14.9676,14.9676,18200.0
2006-07-20 12:55:00,17.29,17.29,17.28,17.28,19000.0,14.9763,14.9763,14.9676,14.9676,19000.0
2006-07-20 13:00:00,17.29,17.34,17.28,17.31,41900.0,14.9763,15.0196,14.9676,14.9936,41900.0
2006-07-20 13:05:00,17.31,17.31,17.27,17.27,26800.0,14.9936,14.9936,14.959,14.959,26800.0
2006-07-20 13:10:00,17.27,17.28,17.25,17.26,22300.0,14.959,14.9676,14.9416,14.9503,22300.0
2006-07-20 13:15:00,17.25,17.26,17.24,17.26,22500.0,14.9416,14.9503,14.933,14.9503,22500.0
2006-07-20 13:20:00,17.26,17.28,17.25,17.28,20400.0,14.9503,14.9676,14.9416,14.9676,20400.0
2006-07-20 13:25:00,17.28,17.29,17.27,17.28,14400.0,14.9676,14.9763,14.959,14.9676,14400.0
2006-07-20 13:30:00,17.29,17.29,17.26,17.26,36500.0,14.9763,14.9763,14.9503,14.9503,36500.0
2006-07-20 13:35:00,17.28,17.3,17.27,17.3,44600.0,14.9676,14.985,14.959,14.985,44600.0
2006-07-20 13:40:00,17.3,17.31,17.27,17.3,62800.0,14.985,14.9936,14.959,14.985,62800.0
2006-07-20 13:45:00,17.3,17.32,17.27,17.32,59500.0,14.985,15.0023,14.959,15.0023,59500.0
2006-07-20 13:50:00,17.31,17.33,17.3,17.33,27100.0,14.9936,15.0109,14.985,15.0109,27100.0
2006-07-20 13:55:00,17.32,17.34,17.32,17.34,19700.0,15.0023,15.0196,15.0023,15.0196,19700.0
2006-07-20 14:00:00,17.32,17.35,17.32,17.33,35400.0,15.0023,15.0283,15.0023,15.0109,35400.0
2006-07-20 14:05:00,17.33,17.37,17.33,17.35,40600.0,15.0109,15.0456,15.0109,15.0283,40600.0
2006-07-20 14:10:00,17.35,17.36,17.32,17.32,203400.0,15.0283,15.0369,15.0023,15.0023,203400.0
2006-07-20 14:15:00,17.31,17.31,17.27,17.27,1036600.0,14.9936,14.9936,14.959,14.959,1036600.0
2006-07-20 14:20:00,17.26,17.27,17.23,17.25,35500.0,14.9503,14.959,14.9243,14.9416,35500.0
2006-07-20 14:25:00,17.26,17.26,17.21,17.21,520300.0,14.9503,14.9503,14.907,14.907,520300.0
2006-07-20 14:30:00,17.21,17.26,17.2,17.25,353300.0,14.907,14.9503,14.8983,14.9416,353300.0
2006-07-20 14:35:00,17.23,17.26,17.23,17.25,31000.0,14.9243,14.9503,14.9243,14.9416,31000.0
2006-07-20 14:40:00,17.25,17.27,17.25,17.25,51500.0,14.9416,14.959,14.9416,14.9416,51500.0
2006-07-20 14:45:00,17.25,17.28,17.22,17.28,84600.0,14.9416,14.9676,14.9157,14.9676,84600.0
2006-07-20 14:50:00,17.28,17.28,17.26,17.27,55400.0,14.9676,14.9676,14.9503,14.959,55400.0
2006-07-20 14:55:00,17.26,17.27,17.26,17.27,500300.0,14.9503,14.959,14.9503,14.959,500300.0
2006-07-20 15:00:00,17.27,17.27,17.26,17.26,39600.0,14.959,14.959,14.9503,14.9503,39600.0
2006-07-20 15:05:00,17.26,17.27,17.26,17.27,24800.0,14.9503,14.959,14.9503,14.959,24800.0
2006-07-20 15:10:00,17.27,17.27,17.25,17.25,88300.0,14.959,14.959,14.9416,14.9416,88300.0
2006-07-20 15:15:00,17.25,17.27,17.25,17.26,36100.0,14.9416,14.959,14.9416,14.9503,36100.0
2006-07-20 15:20:00,17.26,17.27,17.25,17.26,84000.0,14.9503,14.959,14.9416,14.9503,84000.0
2006-07-20 15:25:00,17.26,17.27,17.25,17.26,89700.0,14.9503,14.959,14.9416,14.9503,89700.0
2006-07-20 15:30:00,17.25,17.27,17.23,17.26,82400.0,14.9416,14.959,14.9243,14.9503,82400.0
2006-07-20 15:35:00,17.26,17.27,17.25,17.27,56800.0,14.9503,14.959,14.9416,14.959,56800.0
2006-07-20 15:40:00,17.26,17.27,17.25,17.25,129200.0,14.9503,14.959,14.9416,14.9416,129200.0
2006-07-20 15:45:00,17.25,17.27,17.25,17.26,143000.0,14.9416,14.959,14.9416,14.9503,143000.0
2006-07-20 15:50:00,17.26,17.27,17.25,17.25,95200.0,14.9503,14.959,14.9416,14.9416,95200.0
2006-07-20 15:55:00,17.26,17.27,17.25,17.26,193500.0,14.9503,14.959,14.9416,14.9503,193500.0
2006-07-21 09:30:00,17.27,17.27,17.25,17.25,581200.0,14.959,14.959,14.9416,14.9416,581200.0
2006-07-21 09:35:00,17.25,17.26,17.23,17.23,64800.0,14.9416,14.9503,14.9243,14.9243,64800.0
2006-07-21 09:40:00,17.21,17.28,17.2,17.27,369500.0,14.907,14.9676,14.8983,14.959,369500.0
2006-07-21 09:45:00,17.28,17.29,17.23,17.23,45700.0,14.9676,14.9763,14.9243,14.9243,45700.0
2006-07-21 09:50:00,17.23,17.23,17.21,17.21,49300.0,14.9243,14.9243,14.907,14.907,49300.0
2006-07-21 09:55:00,17.21,17.22,17.21,17.21,59300.0,14.907,14.9157,14.907,14.907,59300.0
2006-07-21 10:00:00,17.21,17.22,17.2,17.2,102800.0,14.907,14.9157,14.8983,14.8983,102800.0
2006-07-21 10:05:00,17.2,17.2,17.14,17.15,185700.0,14.8983,14.8983,14.8464,14.855,185700.0
2006-07-21 10:10:00,17.15,17.16,17.1,17.1,231300.0,14.855,14.8637,14.8117,14.8117,231300.0
2006-07-21 10:15:00,17.11,17.11,17.1,17.11,244800.0,14.8204,14.8204,14.8117,14.8204,244800.0
2006-07-21 10:20:00,17.11,17.11,17.1,17.1,56100.0,14.8204,14.8204,14.8117,14.8117,56100.0
2006-07-21 10:25:00,17.11,17.12,17.1,17.11,63400.0,14.8204,14.829,14.8117,14.8204,63400.0
2006-07-21 10:30:00,17.11,17.13,17.1,17.13,45100.0,14.8204,14.8377,14.8117,14.8377,45100.0
2006-07-21 10:35:00,17.12,17.12,17.1,17.1,93600.0,14.829,14.829,14.8117,14.8117,93600.0
2006-07-21 10:40:00,17.1,17.16,17.1,17.13,106400.0,14.8117,14.8637,14.8117,14.8377,106400.0
2006-07-21 10:45:00,17.13,17.15,17.13,17.14,27200.0,14.8377,14.855,14.8377,14.8464,27200.0
2006-07-21 10:50:00,17.14,17.16,17.12,17.16,33900.0,14.8464,14.8637,14.829,14.8637,33900.0
2006-07-21 10:55:00,17.16,17.2,17.16,17.17,42500.0,14.8637,14.8983,14.8637,14.8723,42500.0
2006-07-21 11:00:00,17.16,17.17,17.15,17.17,15000.0,14.8637,14.8723,14.855,14.8723,15000.0
2006-07-21 11:05:00,17.17,17.18,17.15,17.15,32400.0,14.8723,14.881,14.855,14.855,32400.0
2006-07-21 11:10:00,17.15,17.16,17.15,17.15,87000.0,14.855,14.8637,14.855,14.855,87000.0
2006-07-21 11:15:00,17.15,17.16,17.15,17.16,28700.0,14.855,14.8637,14.855,14.8637,28700.0
2006-07-21 11:20:00,17.15,17.16,17.15,17.15,28200.0,14.855,14.8637,14.855,14.855,28200.0
2006-07-21 11:25:00,17.16,17.16,17.15,17.15,14200.0,14.8637,14.8637,14.855,14.855,14200.0
2006-07-21 11:30:00,17.15,17.15,17.14,17.15,174700.0,14.855,14.855,14.8464,14.855,174700.0
2006-07-21 11:35:00,17.15,17.15,17.12,17.12,24100.0,14.855,14.855,14.829,14.829,24100.0
2006-07-21 11:40:00,17.12,17.13,17.12,17.12,69600.0,14.829,14.8377,14.829,14.829,69600.0
2006-07-21 11:45:00,17.12,17.14,17.12,17.13,56700.0,14.829,14.8464,14.829,14.8377,56700.0
2006-07-21 11:50:00,17.12,17.15,17.12,17.14,55800.0,14.829,14.855,14.829,14.8464,55800.0
2006-07-21 11:55:00,17.15,17.15,17.12,17.14,63400.0,14.855,14.855,14.829,14.8464,63400.0
2006-07-21 12:00:00,17.14,17.15,17.13,17.13,22700.0,14.8464,14.855,14.8377,14.8377,22700.0
2006-07-21 12:05:00,17.13,17.15,17.13,17.13,17300.0,14.8377,14.855,14.8377,14.8377,17300.0
2006-07-21 12:10:00,17.13,17.15,17.13,17.13,24500.0,14.8377,14.855,14.8377,14.8377,24500.0
2006-07-21 12:15:00,17.13,17.14,17.12,17.13,9900.0,14.8377,14.8464,14.829,14.8377,9900.0
2006-07-21 12:20:00,17.13,17.13,17.12,17.13,14400.0,14.8377,14.8377,14.829,14.8377,14400.0
2006-07-21 12:25:00,17.12,17.13,17.12,17.13,7900.0,14.829,14.8377,14.829,14.8377,7900.0
2006-07-21 12:30:00,17.13,17.13,17.12,17.12,26800.0,14.8377,14.8377,14.829,14.829,26800.0
2006-07-21 12:35:00,17.12,17.13,17.1,17.11,20800.0,14.829,14.8377,14.8117,14.8204,20800.0
2006-07-21 12:40:00,17.11,17.11,17.1,17.1,68500.0,14.8204,14.8204,14.8117,14.8117,68500.0
2006-07-21 12:45:00,17.09,17.11,17.09,17.1,361600.0,14.8031,14.8204,14.8031,14.8117,361600.0
2006-07-21 12:50:00,17.1,17.11,17.05,17.05,27600.0,14.8117,14.8204,14.7684,14.7684,27600.0
2006-07-21 12:55:00,17.06,17.07,17.05,17.06,35500.0,14.7771,14.7857,14.7684,14.7771,35500.0
2006-07-21 13:00:00,17.06,17.07,17.05,17.06,25700.0,14.7771,14.7857,14.7684,14.7771,25700.0
2006-07-21 13:05:00,17.05,17.06,17.05,17.05,47800.0,14.7684,14.7771,14.7684,14.7684,47800.0
2006-07-21 13:10:00,17.06,17.06,17.05,17.06,42300.0,14.7771,14.7771,14.7684,14.7771,42300.0
2006-07-21 13:15:00,17.06,17.06,17.05,17.06,45400.0,14.7771,14.7771,14.7684,14.7771,45400.0
2006-07-21 13:20:00,17.06,17.07,17.05,17.06,22500.0,14.7771,14.7857,14.7684,14.7771,22500.0
2006-07-21 13:25:00,17.05,17.06,17.05,17.06,4600.0,14.7684,14.7771,14.7684,14.7771,4600.0
2006-07-21 13:30:00,17.05,17.06,17.03,17.05,61400.0,14.7684,14.7771,14.7511,14.7684,61400.0
2006-07-21 13:35:00,17.05,17.08,17.05,17.07,47700.0,14.7684,14.7944,14.7684,14.7857,47700.0
2006-07-21 13:40:00,17.07,17.07,17.05,17.06,31600.0,14.7857,14.7857,14.7684,14.7771,31600.0
2006-07-21 13:45:00,17.06,17.09,17.06,17.09,35000.0,14.7771,14.8031,14.7771,14.8031,35000.0
2006-07-21 13:50:00,17.09,17.11,17.09,17.11,127800.0,14.8031,14.8204,14.8031,14.8204,127800.0
2006-07-21 13:55:00,17.11,17.13,17.1,17.13,185000.0,14.8204,14.8377,14.8117,14.8377,185000.0
2006-07-21 14:00:00,17.13,17.15,17.12,17.15,54100.0,14.8377,14.855,14.829,14.855,54100.0
2006-07-21 14:05:00,17.15,17.15,17.13,17.14,10300.0,14.855,14.855,14.8377,14.8464,10300.0
2006-07-21 14:10:00,17.15,17.15,17.14,17.15,96400.0,14.855,14.855,14.8464,14.855,96400.0
2006-07-21 14:15:00,17.15,17.15,17.12,17.13,119800.0,14.855,14.855,14.829,14.8377,119800.0
2006-07-21 14:20:00,17.13,17.16,17.13,17.16,94800.0,14.8377,14.8637,14.8377,14.8637,94800.0
2006-07-21 14:25:00,17.16,17.16,17.14,17.15,25400.0,14.8637,14.8637,14.8464,14.855,25400.0
2006-07-21 14:30:00,17.15,17.16,17.14,17.16,93600.0,14.855,14.8637,14.8464,14.8637,93600.0
2006-07-21 14:35:00,17.15,17.16,17.14,17.14,32700.0,14.855,14.8637,14.8464,14.8464,32700.0
2006-07-21 14:40:00,17.14,17.15,17.14,17.15,38200.0,14.8464,14.855,14.8464,14.855,38200.0
2006-07-21 14:45:00,17.15,17.15,17.14,17.14,71000.0,14.855,14.855,14.8464,14.8464,71000.0
2006-07-21 14:50:00,17.15,17.15,17.13,17.13,28800.0,14.855,14.855,14.8377,14.8377,28800.0
2006-07-21 14:55:00,17.14,17.15,17.13,17.14,67500.0,14.8464,14.855,14.8377,14.8464,67500.0
2006-07-21 15:00:00,17.15,17.15,17.12,17.13,84100.0,14.855,14.855,14.829,14.8377,84100.0
2006-07-21 15:05:00,17.12,17.14,17.12,17.12,35000.0,14.829,14.8464,14.829,14.829,35000.0
2006-07-21 15:10:00,17.13,17.14,17.13,17.13,27600.0,14.8377,14.8464,14.8377,14.8377,27600.0
2006-07-21 15:15:00,17.14,17.15,17.13,17.14,49200.0,14.8464,14.855,14.8377,14.8464,49200.0
2006-07-21 15:20:00,17.14,17.15,17.14,17.15,47000.0,14.8464,14.855,14.8464,14.855,47000.0
2006-07-21 15:25:00,17.14,17.2,17.14,17.19,80800.0,14.8464,14.8983,14.8464,14.8897,80800.0
2006-07-21 15:30:00,17.19,17.2,17.15,17.15,61700.0,14.8897,14.8983,14.855,14.855,61700.0
2006-07-21 15:35:00,17.15,17.17,17.15,17.17,50900.0,14.855,14.8723,14.855,14.8723,50900.0
2006-07-21 15:40:00,17.17,17.17,17.16,17.16,32200.0,14.8723,14.8723,14.8637,14.8637,32200.0
2006-07-21 15:45:00,17.17,17.17,17.16,17.16,41000.0,14.8723,14.8723,14.8637,14.8637,41000.0
2006-07-21 15:50:00,17.16,17.17,17.16,17.17,50700.0,14.8637,14.8723,14.8637,14.8723,50700.0
2006-07-21 15:55:00,17.16,17.17,17.14,17.14,78200.0,14.8637,14.8723,14.8464,14.8464,78200.0
2006-07-24 09:30:00,17.21,17.35,17.21,17.34,186000.0,14.907,15.0283,14.907,15.0196,186000.0
2006-07-24 09:35:00,17.34,17.46,17.34,17.43,123100.0,15.0196,15.1235,15.0196,15.0976,123100.0
2006-07-24 09:40:00,17.43,17.48,17.42,17.48,77700.0,15.0976,15.1409,15.0889,15.1409,77700.0
2006-07-24 09:45:00,17.48,17.49,17.47,17.49,98400.0,15.1409,15.1495,15.1322,15.1495,98400.0
2006-07-24 09:50:00,17.48,17.48,17.45,17.45,63200.0,15.1409,15.1409,15.1149,15.1149,63200.0
2006-07-24 09:55:00,17.45,17.46,17.44,17.44,75900.0,15.1149,15.1235,15.1062,15.1062,75900.0
2006-07-24 10:00:00,17.45,17.45,17.43,17.43,73300.0,15.1149,15.1149,15.0976,15.0976,73300.0
2006-07-24 10:05:00,17.43,17.47,17.43,17.46,70500.0,15.0976,15.1322,15.0976,15.1235,70500.0
2006-07-24 10:10:00,17.46,17.47,17.46,17.47,43000.0,15.1235,15.1322,15.1235,15.1322,43000.0
2006-07-24 10:15:00,17.47,17.47,17.46,17.47,32100.0,15.1322,15.1322,15.1235,15.1322,32100.0
2006-07-24 10:20:00,17.47,17.48,17.46,17.47,39900.0,15.1322,15.1409,15.1235,15.1322,39900.0
2006-07-24 10:25:00,17.48,17.49,17.47,17.48,51500.0,15.1409,15.1495,15.1322,15.1409,51500.0
2006-07-24 10:30:00,17.48,17.49,17.47,17.49,39300.0,15.1409,15.1495,15.1322,15.1495,39300.0
2006-07-24 10:35:00,17.49,17.49,17.48,17.48,30600.0,15.1495,15.1495,15.1409,15.1409,30600.0
2006-07-24 10:40:00,17.49,17.49,17.48,17.49,23600.0,15.1495,15.1495,15.1409,15.1495,23600.0
2006-07-24 10:45:00,17.48,17.49,17.48,17.49,11300.0,15.1409,15.1495,15.1409,15.1495,11300.0
2006-07-24 10:50:00,17.48,17.49,17.48,17.48,22100.0,15.1409,15.1495,15.1409,15.1409,22100.0
2006-07-24 10:55:00,17.49,17.49,17.48,17.49,22400.0,15.1495,15.1495,15.1409,15.1495,22400.0
2006-07-24 11:00:00,17.48,17.49,17.48,17.48,26500.0,15.1409,15.1495,15.1409,15.1409,26500.0
2006-07-24 11:05:00,17.48,17.49,17.48,17.48,22600.0,15.1409,15.1495,15.1409,15.1409,22600.0
2006-07-24 11:10:00,17.49,17.49,17.47,17.47,59100.0,15.1495,15.1495,15.1322,15.1322,59100.0
2006-07-24 11:15:00,17.48,17.48,17.47,17.48,58100.0,15.1409,15.1409,15.1322,15.1409,58100.0
2006-07-24 11:20:00,17.48,17.5,17.47,17.5,155700.0,15.1409,15.1582,15.1322,15.1582,155700.0
2006-07-24 11:25:00,17.5,17.55,17.49,17.55,331900.0,15.1582,15.2015,15.1495,15.2015,331900.0
2006-07-24 11:30:00,17.55,17.57,17.54,17.55,27100.0,15.2015,15.2188,15.1928,15.2015,27100.0
2006-07-24 11:35:00,17.56,17.57,17.55,17.56,17700.0,15.2102,15.2188,15.2015,15.2102,17700.0
2006-07-24 11:40:00,17.57,17.57,17.56,17.56,17300.0,15.2188,15.2188,15.2102,15.2102,17300.0
2006-07-24 11:45:00,17.57,17.61,17.56,17.61,58300.0,15.2188,15.2535,15.2102,15.2535,58300.0
2006-07-24 11:50:00,17.61,17.62,17.56,17.61,61900.0,15.2535,15.2621,15.2102,15.2535,61900.0
2006-07-24 11:55:00,17.6,17.62,17.6,17.62,21900.0,15.2448,15.2621,15.2448,15.2621,21900.0
2006-07-24 12:00:00,17.62,17.62,17.59,17.59,20900.0,15.2621,15.2621,15.2361,15.2361,20900.0
2006-07-24 12:05:00,17.59,17.6,17.54,17.55,34300.0,15.2361,15.2448,15.1928,15.2015,34300.0
2006-07-24 12:10:00,17.54,17.56,17.54,17.56,46500.0,15.1928,15.2102,15.1928,15.2102,46500.0
2006-07-24 12:15:00,17.56,17.57,17.55,17.56,26600.0,15.2102,15.2188,15.2015,15.2102,26600.0
2006-07-24 12:20:00,17.57,17.57,17.5,17.52,47000.0,15.2188,15.2188,15.1582,15.1755,47000.0
2006-07-24 12:25:00,17.52,17.54,17.52,17.52,37300.0,15.1755,15.1928,15.1755,15.1755,37300.0
2006-07-24 12:30:00,17.52,17.52,17.44,17.45,57200.0,15.1755,15.1755,15.1062,15.1149,57200.0
2006-07-24 12:35:00,17.47,17.47,17.4,17.42,43200.0,15.1322,15.1322,15.0716,15.0889,43200.0
2006-07-24 12:40:00,17.41,17.43,17.41,17.43,35400.0,15.0802,15.0976,15.0802,15.0976,35400.0
2006-07-24 12:45:00,17.43,17.45,17.43,17.45,24800.0,15.0976,15.1149,15.0976,15.1149,24800.0
2006-07-24 12:50:00,17.45,17.45,17.43,17.43,30000.0,15.1149,15.1149,15.0976,15.0976,30000.0
2006-07-24 12:55:00,17.44,17.44,17.42,17.43,18600.0,15.1062,15.1062,15.0889,15.0976,18600.0
2006-07-24 13:00:00,17.43,17.45,17.43,17.45,13700.0,15.0976,15.1149,15.0976,15.1149,13700.0
2006-07-24 13:05:00,17.46,17.47,17.45,17.46,22400.0,15.1235,15.1322,15.1149,15.1235,22400.0
2006-07-24 13:10:00,17.46,17.47,17.45,17.46,32500.0,15.1235,15.1322,15.1149,15.1235,32500.0
2006-07-24 13:15:00,17.45,17.46,17.45,17.45,18000.0,15.1149,15.1235,15.1149,15.1149,18000.0
2006-07-24 13:20:00,17.45,17.47,17.45,17.47,34500.0,15.1149,15.1322,15.1149,15.1322,34500.0
2006-07-24 13:25:00,17.47,17.48,17.47,17.48,24500.0,15.1322,15.1409,15.1322,15.1409,24500.0
2006-07-24 13:30:00,17.48,17.49,17.47,17.47,28600.0,15.1409,15.1495,15.1322,15.1322,28600.0
2006-07-24 13:35:00,17.48,17.48,17.45,17.46,22500.0,15.1409,15.1409,15.1149,15.1235,22500.0
2006-07-24 13:40:00,17.46,17.46,17.45,17.46,31900.0,15.1235,15.1235,15.1149,15.1235,31900.0
2006-07-24 13:45:00,17.46,17.47,17.45,17.46,16300.0,15.1235,15.1322,15.1149,15.1235,16300.0
2006-07-24 13:50:00,17.46,17.46,17.43,17.43,31400.0,15.1235,15.1235,15.0976,15.0976,31400.0
2006-07-24 13:55:00,17.44,17.44,17.4,17.4,31200.0,15.1062,15.1062,15.0716,15.0716,31200.0
2006-07-24 14:00:00,17.4,17.41,17.37,17.37,62100.0,15.0716,15.0802,15.0456,15.0456,62100.0
2006-07-24 14:05:00,17.38,17.39,17.38,17.38,7000.0,15.0542,15.0629,15.0542,15.0542,7000.0
2006-07-24 14:10:00,17.39,17.4,17.38,17.4,24300.0,15.0629,15.0716,15.0542,15.0716,24300.0
2006-07-24 14:15:00,17.4,17.41,17.39,17.39,24400.0,15.0716,15.0802,15.0629,15.0629,24400.0
2006-07-24 14:20:00,17.39,17.4,17.39,17.39,13200.0,15.0629,15.0716,15.0629,15.0629,13200.0
2006-07-24 14:25:00,17.4,17.42,17.39,17.42,30100.0,15.0716,15.0889,15.0629,15.0889,30100.0
2006-07-24 14:30:00,17.42,17.42,17.41,17.42,27800.0,15.0889,15.0889,15.0802,15.0889,27800.0
2006-07-24 14:35:00,17.41,17.42,17.4,17.41,24900.0,15.0802,15.0889,15.0716,15.0802,24900.0
2006-07-24 14:40:00,17.41,17.42,17.4,17.41,15000.0,15.0802,15.0889,15.0716,15.0802,15000.0
2006-07-24 14:45:00,17.42,17.44,17.42,17.44,25700.0,15.0889,15.1062,15.0889,15.1062,25700.0
2006-07-24 14:50:00,17.44,17.46,17.44,17.46,34900.0,15.1062,15.1235,15.1062,15.1235,34900.0
2006-07-24 14:55:00,17.45,17.47,17.45,17.46,25400.0,15.1149,15.1322,15.1149,15.1235,25400.0
2006-07-24 15:00:00,17.47,17.49,17.46,17.49,39000.0,15.1322,15.1495,15.1235,15.1495,39000.0
2006-07-24 15:05:00,17.49,17.51,17.49,17.5,56300.0,15.1495,15.1669,15.1495,15.1582,56300.0
2006-07-24 15:10:00,17.51,17.53,17.5,17.53,32300.0,15.1669,15.1842,15.1582,15.1842,32300.0
2006-07-24 15:15:00,17.52,17.53,17.51,17.53,38700.0,15.1755,15.1842,15.1669,15.1842,38700.0
2006-07-24 15:20:00,17.52,17.54,17.52,17.53,34100.0,15.1755,15.1928,15.1755,15.1842,34100.0
2006-07-24 15:25:00,17.52,17.53,17.51,17.53,31900.0,15.1755,15.1842,15.1669,15.1842,31900.0
2006-07-24 15:30:00,17.53,17.53,17.52,17.52,25400.0,15.1842,15.1842,15.1755,15.1755,25400.0
2006-07-24 15:35:00,17.53,17.53,17.48,17.48,57500.0,15.1842,15.1842,15.1409,15.1409,57500.0
2006-07-24 15:40:00,17.48,17.49,17.44,17.44,66200.0,15.1409,15.1495,15.1062,15.1062,66200.0
2006-07-24 15:45:00,17.43,17.44,17.43,17.44,49600.0,15.0976,15.1062,15.0976,15.1062,49600.0
2006-07-24 15:50:00,17.44,17.44,17.41,17.41,81200.0,15.1062,15.1062,15.0802,15.0802,81200.0
2006-07-24 15:55:00,17.41,17.46,17.4,17.45,111200.0,15.0802,15.1235,15.0716,15.1149,111200.0
2006-07-25 09:30:00,17.29,17.43,17.28,17.43,107300.0,14.9763,15.0976,14.9676,15.0976,107300.0
2006-07-25 09:35:00,17.43,17.43,17.37,17.37,56300.0,15.0976,15.0976,15.0456,15.0456,56300.0
2006-07-25 09:40:00,17.36,17.37,17.29,17.3,57900.0,15.0369,15.0456,14.9763,14.985,57900.0
2006-07-25 09:45:00,17.3,17.42,17.28,17.37,183700.0,14.985,15.0889,14.9676,15.0456,183700.0
2006-07-25 09:50:00,17.37,17.45,17.36,17.43,57000.0,15.0456,15.1149,15.0369,15.0976,57000.0
2006-07-25 09:55:00,17.43,17.44,17.41,17.42,53700.0,15.0976,15.1062,15.0802,15.0889,53700.0
2006-07-25 10:00:00,17.42,17.42,17.31,17.33,52900.0,15.0889,15.0889,14.9936,15.0109,52900.0
2006-07-25 10:05:00,17.33,17.43,17.32,17.4,43000.0,15.0109,15.0976,15.0023,15.0716,43000.0
2006-07-25 10:10:00,17.41,17.41,17.3,17.31,58300.0,15.0802,15.0802,14.985,14.9936,58300.0
2006-07-25 10:15:00,17.3,17.31,17.3,17.3,29200.0,14.985,14.9936,14.985,14.985,29200.0
2006-07-25 10:20:00,17.3,17.3,17.25,17.25,40300.0,14.985,14.985,14.9416,14.9416,40300.0
2006-07-25 10:25:00,17.25,17.25,17.18,17.19,24200.0,14.9416,14.9416,14.881,14.8897,24200.0
2006-07-25 10:30:00,17.19,17.21,17.18,17.2,82500.0,14.8897,14.907,14.881,14.8983,82500.0
2006-07-25 10:35:00,17.19,17.2,17.16,17.17,39600.0,14.8897,14.8983,14.8637,14.8723,39600.0
2006-07-25 10:40:00,17.16,17.22,17.14,17.22,212700.0,14.8637,14.9157,14.8464,14.9157,212700.0
2006-07-25 10:45:00,17.22,17.22,17.13,17.15,87700.0,14.9157,14.9157,14.8377,14.855,87700.0
2006-07-25 10:50:00,17.15,17.19,17.15,17.17,87100.0,14.855,14.8897,14.855,14.8723,87100.0
2006-07-25 10:55:00,17.17,17.18,17.1,17.1,81900.0,14.8723,14.881,14.8117,14.8117,81900.0
2006-07-25 11:00:00,17.1,17.11,17.1,17.1,50900.0,14.8117,14.8204,14.8117,14.8117,50900.0
2006-07-25 11:05:00,17.1,17.11,17.07,17.1,65200.0,14.8117,14.8204,14.7857,14.8117,65200.0
2006-07-25 11:10:00,17.08,17.08,17.05,17.05,70400.0,14.7944,14.7944,14.7684,14.7684,70400.0
2006-07-25 11:15:00,17.05,17.08,17.05,17.07,46500.0,14.7684,14.7944,14.7684,14.7857,46500.0
2006-07-25 11:20:00,17.08,17.11,17.07,17.11,31900.0,14.7944,14.8204,14.7857,14.8204,31900.0
2006-07-25 11:25:00,17.11,17.22,17.11,17.22,70400.0,14.8204,14.9157,14.8204,14.9157,70400.0
2006-07-25 11:30:00,17.21,17.22,17.19,17.22,60100.0,14.907,14.9157,14.8897,14.9157,60100.0
2006-07-25 11:35:00,17.22,17.25,17.21,17.24,40700.0,14.9157,14.9416,14.907,14.933,40700.0
2006-07-25 11:40:00,17.25,17.26,17.24,17.25,31900.0,14.9416,14.9503,14.933,14.9416,31900.0
2006-07-25 11:45:00,17.25,17.26,17.24,17.26,56800.0,14.9416,14.9503,14.933,14.9503,56800.0
2006-07-25 11:50:00,17.26,17.26,17.22,17.23,24300.0,14.9503,14.9503,14.9157,14.9243,24300.0
2006-07-25 11:55:00,17.23,17.24,17.22,17.22,11500.0,14.9243,14.933,14.9157,14.9157,11500.0
2006-07-25 12:00:00,17.22,17.23,17.21,17.22,22800.0,14.9157,14.9243,14.907,14.9157,22800.0
2006-07-25 12:05:00,17.22,17.24,17.21,17.23,19800.0,14.9157,14.933,14.907,14.9243,19800.0
2006-07-25 12:10:00,17.23,17.25,17.21,17.25,34200.0,14.9243,14.9416,14.907,14.9416,34200.0
2006-07-25 12:15:00,17.25,17.26,17.24,17.24,74000.0,14.9416,14.9503,14.933,14.933,74000.0
2006-07-25 12:20:00,17.23,17.25,17.23,17.24,19500.0,14.9243,14.9416,14.9243,14.933,19500.0
2006-07-25 12:25:00,17.24,17.25,17.22,17.24,26600.0,14.933,14.9416,14.9157,14.933,26600.0
2006-07-25 12:30:00,17.23,17.26,17.23,17.24,41300.0,14.9243,14.9503,14.9243,14.933,41300.0
2006-07-25 12:35:00,17.25,17.27,17.24,17.26,41200.0,14.9416,14.959,14.933,14.9503,41200.0
2006-07-25 12:40:00,17.26,17.26,17.23,17.24,23200.0,14.9503,14.9503,14.9243,14.933,23200.0
2006-07-25 12:45:00,17.25,17.25,17.23,17.25,51900.0,14.9416,14.9416,14.9243,14.9416,51900.0
2006-07-25 12:50:00,17.25,17.26,17.24,17.25,30100.0,14.9416,14.9503,14.933,14.9416,30100.0
2006-07-25 12:55:00,17.26,17.27,17.26,17.26,27600.0,14.9503,14.959,14.9503,14.9503,27600.0
2006-07-25 13:00:00,17.27,17.3,17.26,17.3,54900.0,14.959,14.985,14.9503,14.985,54900.0
2006-07-25 13:05:00,17.29,17.34,17.29,17.34,51600.0,14.9763,15.0196,14.9763,15.0196,51600.0
2006-07-25 13:10:00,17.34,17.35,17.32,17.34,61100.0,15.0196,15.0283,15.0023,15.0196,61100.0
2006-07-25 13:15:00,17.33,17.34,17.31,17.31,59700.0,15.0109,15.0196,14.9936,14.9936,59700.0
2006-07-25 13:20:00,17.3,17.32,17.3,17.32,38700.0,14.985,15.0023,14.985,15.0023,38700.0
2006-07-25 13:25:00,17.31,17.35,17.31,17.34,19000.0,14.9936,15.0283,14.9936,15.0196,19000.0
2006-07-25 13:30:00,17.34,17.38,17.34,17.38,39100.0,15.0196,15.0542,15.0196,15.0542,39100.0
2006-07-25 13:35:00,17.38,17.38,17.37,17.37,25800.0,15.0542,15.0542,15.0456,15.0456,25800.0
2006-07-25 13:40:00,17.37,17.39,17.34,17.37,47600.0,15.0456,15.0629,15.0196,15.0456,47600.0
2006-07-25 13:45:00,17.38,17.41,17.36,17.4,77300.0,15.0542,15.0802,15.0369,15.0716,77300.0
2006-07-25 13:50:00,17.41,17.41,17.36,17.39,38800.0,15.0802,15.0802,15.0369,15.0629,38800.0
2006-07-25 13:55:00,17.39,17.42,17.39,17.42,11200.0,15.0629,15.0889,15.0629,15.0889,11200.0
2006-07-25 14:00:00,17.42,17.42,17.41,17.41,33000.0,15.0889,15.0889,15.0802,15.0802,33000.0
2006-07-25 14:05:00,17.42,17.44,17.41,17.43,35500.0,15.0889,15.1062,15.0802,15.0976,35500.0
2006-07-25 14:10:00,17.44,17.49,17.43,17.48,107200.0,15.1062,15.1495,15.0976,15.1409,107200.0
2006-07-25 14:15:00,17.48,17.49,17.47,17.48,63800.0,15.1409,15.1495,15.1322,15.1409,63800.0
2006-07-25 14:20:00,17.48,17.49,17.47,17.49,39000.0,15.1409,15.1495,15.1322,15.1495,39000.0
2006-07-25 14:25:00,17.49,17.51,17.48,17.5,110500.0,15.1495,15.1669,15.1409,15.1582,110500.0
2006-07-25 14:30:00,17.5,17.55,17.5,17.55,47900.0,15.1582,15.2015,15.1582,15.2015,47900.0
2006-07-25 14:35:00,17.54,17.54,17.51,17.54,50600.0,15.1928,15.1928,15.1669,15.1928,50600.0
2006-07-25 14:40:00,17.54,17.6,17.53,17.59,99500.0,15.1928,15.2448,15.1842,15.2361,99500.0
2006-07-25 14:45:00,17.59,17.61,17.58,17.6,96100.0,15.2361,15.2535,15.2275,15.2448,96100.0
2006-07-25 14:50:00,17.6,17.71,17.6,17.69,237900.0,15.2448,15.3401,15.2448,15.3228,237900.0
2006-07-25 14:55:00,17.69,17.72,17.65,17.71,89100.0,15.3228,15.3487,15.2881,15.3401,89100.0
2006-07-25 15:00:00,17.71,17.75,17.71,17.75,188000.0,15.3401,15.3747,15.3401,15.3747,188000.0
2006-07-25 15:05:00,17.76,17.76,17.74,17.74,69900.0,15.3834,15.3834,15.3661,15.3661,69900.0
2006-07-25 15:10:00,17.74,17.76,17.74,17.75,112500.0,15.3661,15.3834,15.3661,15.3747,112500.0
2006-07-25 15:15:00,17.76,17.79,17.74,17.79,103900.0,15.3834,15.4094,15.3661,15.4094,103900.0
2006-07-25 15:20:00,17.79,17.79,17.78,17.79,76100.0,15.4094,15.4094,15.4007,15.4094,76100.0
2006-07-25 15:25:00,17.78,17.82,17.78,17.82,164800.0,15.4007,15.4354,15.4007,15.4354,164800.0
2006-07-25 15:30:00,17.82,17.82,17.8,17.81,45100.0,15.4354,15.4354,15.418,15.4267,45100.0
2006-07-25 15:35:00,17.82,17.84,17.8,17.8,125100.0,15.4354,15.4527,15.418,15.418,125100.0
2006-07-25 15:40:00,17.8,17.81,17.75,17.76,97200.0,15.418,15.4267,15.3747,15.3834,97200.0
2006-07-25 15:45:00,17.76,17.83,17.76,17.82,145200.0,15.3834,15.444,15.3834,15.4354,145200.0
2006-07-25 15:50:00,17.82,17.86,17.78,17.79,212000.0,15.4354,15.47,15.4007,15.4094,212000.0
2006-07-25 15:55:00,17.79,17.81,17.79,17.79,126200.0,15.4094,15.4267,15.4094,15.4094,126200.0
2006-07-26 09:30:00,17.7,17.8,17.7,17.8,238600.0,15.3314,15.418,15.3314,15.418,238600.0
2006-07-26 09:35:00,17.8,17.88,17.78,17.86,198200.0,15.418,15.4873,15.4007,15.47,198200.0
2006-07-26 09:40:00,17.85,17.89,17.82,17.84,142900.0,15.4614,15.496,15.4354,15.4527,142900.0
2006-07-26 09:45:00,17.85,17.89,17.85,17.88,144300.0,15.4614,15.496,15.4614,15.4873,144300.0
2006-07-26 09:50:00,17.88,17.9,17.85,17.88,92500.0,15.4873,15.5047,15.4614,15.4873,92500.0
2006-07-26 09:55:00,17.88,17.89,17.88,17.89,34600.0,15.4873,15.496,15.4873,15.496,34600.0
2006-07-26 10:00:00,17.88,17.89,17.88,17.89,97600.0,15.4873,15.496,15.4873,15.496,97600.0
2006-07-26 10:05:00,17.89,17.9,17.88,17.88,127100.0,15.496,15.5047,15.4873,15.4873,127100.0
2006-07-26 10:10:00,17.88,17.88,17.84,17.85,42000.0,15.4873,15.4873,15.4527,15.4614,42000.0
2006-07-26 10:15:00,17.85,17.85,17.76,17.76,86500.0,15.4614,15.4614,15.3834,15.3834,86500.0
2006-07-26 10:20:00,17.76,17.76,17.67,17.67,36700.0,15.3834,15.3834,15.3054,15.3054,36700.0
2006-07-26 10:25:00,17.68,17.73,17.63,17.7,129600.0,15.3141,15.3574,15.2708,15.3314,129600.0
2006-07-26 10:30:00,17.7,17.75,17.63,17.73,92800.0,15.3314,15.3747,15.2708,15.3574,92800.0
2006-07-26 10:35:00,17.72,17.79,17.71,17.79,76400.0,15.3487,15.4094,15.3401,15.4094,76400.0
2006-07-26 10:40:00,17.79,17.83,17.79,17.82,58500.0,15.4094,15.444,15.4094,15.4354,58500.0
2006-07-26 10:45:00,17.81,17.81,17.66,17.68,73100.0,15.4267,15.4267,15.2968,15.3141,73100.0
2006-07-26 10:50:00,17.68,17.68,17.63,17.63,34700.0,15.3141,15.3141,15.2708,15.2708,34700.0
2006-07-26 10:55:00,17.64,17.66,17.63,17.65,68000.0,15.2795,15.2968,15.2708,15.2881,68000.0
2006-07-26 11:00:00,17.65,17.68,17.65,17.67,204000.0,15.2881,15.3141,15.2881,15.3054,204000.0
2006-07-26 11:05:00,17.67,17.68,17.66,17.66,49900.0,15.3054,15.3141,15.2968,15.2968,49900.0
2006-07-26 11:10:00,17.67,17.72,17.66,17.72,67300.0,15.3054,15.3487,15.2968,15.3487,67300.0
2006-07-26 11:15:00,17.72,17.79,17.72,17.78,76900.0,15.3487,15.4094,15.3487,15.4007,76900.0
2006-07-26 11:20:00,17.78,17.8,17.77,17.79,45900.0,15.4007,15.418,15.3921,15.4094,45900.0
2006-07-26 11:25:00,17.79,17.8,17.77,17.78,72300.0,15.4094,15.418,15.3921,15.4007,72300.0
2006-07-26 11:30:00,17.78,17.78,17.74,17.77,64700.0,15.4007,15.4007,15.3661,15.3921,64700.0
2006-07-26 11:35:00,17.78,17.78,17.73,17.73,42000.0,15.4007,15.4007,15.3574,15.3574,42000.0
2006-07-26 11:40:00,17.73,17.74,17.73,17.73,27100.0,15.3574,15.3661,15.3574,15.3574,27100.0
2006-07-26 11:45:00,17.73,17.73,17.72,17.72,14300.0,15.3574,15.3574,15.3487,15.3487,14300.0
2006-07-26 11:50:00,17.72,17.75,17.72,17.75,35100.0,15.3487,15.3747,15.3487,15.3747,35100.0
2006-07-26 11:55:00,17.75,17.75,17.73,17.75,41100.0,15.3747,15.3747,15.3574,15.3747,41100.0
2006-07-26 12:00:00,17.75,17.76,17.74,17.76,35900.0,15.3747,15.3834,15.3661,15.3834,35900.0
2006-07-26 12:05:00,17.75,17.78,17.74,17.78,28100.0,15.3747,15.4007,15.3661,15.4007,28100.0
2006-07-26 12:10:00,17.78,17.79,17.75,17.77,49500.0,15.4007,15.4094,15.3747,15.3921,49500.0
2006-07-26 12:15:00,17.77,17.8,17.77,17.78,53000.0,15.3921,15.418,15.3921,15.4007,53000.0
2006-07-26 12:20:00,17.79,17.85,17.78,17.81,93600.0,15.4094,15.4614,15.4007,15.4267,93600.0
2006-07-26 12:25:00,17.79,17.8,17.78,17.79,17300.0,15.4094,15.418,15.4007,15.4094,17300.0
2006-07-26 12:30:00,17.79,17.8,17.77,17.77,19000.0,15.4094,15.418,15.3921,15.3921,19000.0
2006-07-26 12:35:00,17.77,17.77,17.76,17.77,9600.0,15.3921,15.3921,15.3834,15.3921,9600.0
2006-07-26 12:40:00,17.77,17.77,17.76,17.77,21200.0,15.3921,15.3921,15.3834,15.3921,21200.0
2006-07-26 12:45:00,17.77,17.77,17.72,17.73,27700.0,15.3921,15.3921,15.3487,15.3574,27700.0
2006-07-26 12:50:00,17.73,17.74,17.72,17.72,12400.0,15.3574,15.3661,15.3487,15.3487,12400.0
2006-07-26 12:55:00,17.72,17.73,17.71,17.72,7000.0,15.3487,15.3574,15.3401,15.3487,7000.0
2006-07-26 13:00:00,17.72,17.72,17.7,17.71,28700.0,15.3487,15.3487,15.3314,15.3401,28700.0
2006-07-26 13:05:00,17.71,17.72,17.68,17.69,66500.0,15.3401,15.3487,15.3141,15.3228,66500.0
2006-07-26 13:10:00,17.7,17.76,17.7,17.75,47600.0,15.3314,15.3834,15.3314,15.3747,47600.0
2006-07-26 13:15:00,17.75,17.76,17.75,17.75,33800.0,15.3747,15.3834,15.3747,15.3747,33800.0
2006-07-26 13:20:00,17.75,17.76,17.74,17.74,33900.0,15.3747,15.3834,15.3661,15.3661,33900.0
2006-07-26 13:25:00,17.75,17.75,17.73,17.74,25500.0,15.3747,15.3747,15.3574,15.3661,25500.0
2006-07-26 13:30:00,17.73,17.74,17.73,17.74,11500.0,15.3574,15.3661,15.3574,15.3661,11500.0
2006-07-26 13:35:00,17.73,17.76,17.73,17.76,13800.0,15.3574,15.3834,15.3574,15.3834,13800.0
2006-07-26 13:40:00,17.76,17.77,17.75,17.76,10800.0,15.3834,15.3921,15.3747,15.3834,10800.0
2006-07-26 13:45:00,17.77,17.8,17.76,17.8,19100.0,15.3921,15.418,15.3834,15.418,19100.0
2006-07-26 13:50:00,17.8,17.85,17.79,17.85,42800.0,15.418,15.4614,15.4094,15.4614,42800.0
2006-07-26 13:55:00,17.84,17.84,17.81,17.82,84300.0,15.4527,15.4527,15.4267,15.4354,84300.0
2006-07-26 14:00:00,17.82,17.83,17.79,17.82,70600.0,15.4354,15.444,15.4094,15.4354,70600.0
2006-07-26 14:05:00,17.82,17.84,17.78,17.84,78900.0,15.4354,15.4527,15.4007,15.4527,78900.0
2006-07-26 14:10:00,17.84,17.85,17.83,17.83,100200.0,15.4527,15.4614,15.444,15.444,100200.0
2006-07-26 14:15:00,17.84,17.85,17.83,17.84,51400.0,15.4527,15.4614,15.444,15.4527,51400.0
2006-07-26 14:20:00,17.85,17.85,17.83,17.83,44000.0,15.4614,15.4614,15.444,15.444,44000.0
2006-07-26 14:25:00,17.85,17.87,17.85,17.87,38100.0,15.4614,15.4787,15.4614,15.4787,38100.0
2006-07-26 14:30:00,17.87,17.92,17.86,17.91,125800.0,15.4787,15.522,15.47,15.5133,125800.0
2006-07-26 14:35:00,17.9,17.95,17.9,17.94,220400.0,15.5047,15.548,15.5047,15.5393,220400.0
2006-07-26 14:40:00,17.94,17.95,17.92,17.94,75000.0,15.5393,15.548,15.522,15.5393,75000.0
2006-07-26 14:45:00,17.94,17.95,17.92,17.94,68500.0,15.5393,15.548,15.522,15.5393,68500.0
2006-07-26 14:50:00,17.95,17.95,17.94,17.95,107300.0,15.548,15.548,15.5393,15.548,107300.0
2006-07-26 14:55:00,17.95,17.95,17.94,17.94,55600.0,15.548,15.548,15.5393,15.5393,55600.0
2006-07-26 15:00:00,17.94,17.95,17.94,17.95,68400.0,15.5393,15.548,15.5393,15.548,68400.0
2006-07-26 15:05:00,17.95,17.95,17.94,17.95,86100.0,15.548,15.548,15.5393,15.548,86100.0
2006-07-26 15:10:00,17.94,17.95,17.93,17.93,89400.0,15.5393,15.548,15.5306,15.5306,89400.0
2006-07-26 15:15:00,17.94,17.94,17.92,17.92,63500.0,15.5393,15.5393,15.522,15.522,63500.0
2006-07-26 15:20:00,17.93,17.94,17.92,17.92,129500.0,15.5306,15.5393,15.522,15.522,129500.0
2006-07-26 15:25:00,17.92,17.93,17.92,17.92,57400.0,15.522,15.5306,15.522,15.522,57400.0
2006-07-26 15:30:00,17.92,17.94,17.92,17.92,59800.0,15.522,15.5393,15.522,15.522,59800.0
2006-07-26 15:35:00,17.92,17.94,17.9,17.9,109700.0,15.522,15.5393,15.5047,15.5047,109700.0
2006-07-26 15:40:00,17.91,17.91,17.88,17.88,78200.0,15.5133,15.5133,15.4873,15.4873,78200.0
2006-07-26 15:45:00,17.87,17.89,17.84,17.84,105900.0,15.4787,15.496,15.4527,15.4527,105900.0
2006-07-26 15:50:00,17.84,17.85,17.79,17.82,236300.0,15.4527,15.4614,15.4094,15.4354,236300.0
2006-07-26 15:55:00,17.81,17.84,17.81,17.84,158700.0,15.4267,15.4527,15.4267,15.4527,158700.0
2006-07-27 09:30:00,17.9,17.91,17.87,17.9,269800.0,15.5047,15.5133,15.4787,15.5047,269800.0
2006-07-27 09:35:00,17.9,17.94,17.89,17.94,88400.0,15.5047,15.5393,15.496,15.5393,88400.0
2006-07-27 09:40:00,17.93,17.95,17.92,17.94,128000.0,15.5306,15.548,15.522,15.5393,128000.0
2006-07-27 09:45:00,17.94,17.97,17.94,17.97,225200.0,15.5393,15.5653,15.5393,15.5653,225200.0
2006-07-27 09:50:00,17.96,17.98,17.96,17.96,81000.0,15.5566,15.574,15.5566,15.5566,81000.0
2006-07-27 09:55:00,17.97,17.98,17.95,17.95,100100.0,15.5653,15.574,15.548,15.548,100100.0
2006-07-27 10:00:00,17.96,17.96,17.94,17.96,104200.0,15.5566,15.5566,15.5393,15.5566,104200.0
2006-07-27 10:05:00,17.96,17.97,17.95,17.97,93200.0,15.5566,15.5653,15.548,15.5653,93200.0
2006-07-27 10:10:00,17.96,17.99,17.96,17.97,91500.0,15.5566,15.5826,15.5566,15.5653,91500.0
2006-07-27 10:15:00,17.97,17.98,17.97,17.98,68100.0,15.5653,15.574,15.5653,15.574,68100.0
2006-07-27 10:20:00,17.97,17.98,17.97,17.98,74100.0,15.5653,15.574,15.5653,15.574,74100.0
2006-07-27 10:25:00,17.98,17.98,17.97,17.98,84600.0,15.574,15.574,15.5653,15.574,84600.0
2006-07-27 10:30:00,17.98,17.99,17.97,17.99,74400.0,15.574,15.5826,15.5653,15.5826,74400.0
2006-07-27 10:35:00,17.99,17.99,17.97,17.97,42500.0,15.5826,15.5826,15.5653,15.5653,42500.0
2006-07-27 10:40:00,17.98,17.98,17.95,17.96,78300.0,15.574,15.574,15.548,15.5566,78300.0
2006-07-27 10:45:00,17.96,17.97,17.95,17.97,50100.0,15.5566,15.5653,15.548,15.5653,50100.0
2006-07-27 10:50:00,17.97,17.98,17.96,17.97,58600.0,15.5653,15.574,15.5566,15.5653,58600.0
2006-07-27 10:55:00,17.98,17.98,17.97,17.97,45500.0,15.574,15.574,15.5653,15.5653,45500.0
2006-07-27 11:00:00,17.98,17.98,17.97,17.97,60300.0,15.574,15.574,15.5653,15.5653,60300.0
2006-07-27 11:05:00,17.97,17.98,17.97,17.98,36800.0,15.5653,15.574,15.5653,15.574,36800.0
2006-07-27 11:10:00,17.97,17.98,17.97,17.98,99500.0,15.5653,15.574,15.5653,15.574,99500.0
2006-07-27 11:15:00,17.97,17.99,17.97,17.98,94200.0,15.5653,15.5826,15.5653,15.574,94200.0
2006-07-27 11:20:00,17.99,17.99,17.97,17.97,95500.0,15.5826,15.5826,15.5653,15.5653,95500.0
2006-07-27 11:25:00,17.97,17.99,17.97,17.99,187700.0,15.5653,15.5826,15.5653,15.5826,187700.0
2006-07-27 11:30:00,17.99,18.02,17.98,18.02,1540000.0,15.5826,15.6086,15.574,15.6086,1540000.0
2006-07-27 11:35:00,18.01,18.02,18.0,18.02,105400.0,15.5999,15.6086,15.5913,15.6086,105400.0
2006-07-27 11:40:00,18.01,18.02,18.0,18.0,54700.0,15.5999,15.6086,15.5913,15.5913,54700.0
2006-07-27 11:45:00,18.0,18.04,18.0,18.04,96900.0,15.5913,15.6259,15.5913,15.6259,96900.0
2006-07-27 11:50:00,18.04,18.05,18.03,18.03,85200.0,15.6259,15.6346,15.6173,15.6173,85200.0
2006-07-27 11:55:00,18.03,18.04,18.02,18.02,53500.0,15.6173,15.6259,15.6086,15.6086,53500.0
2006-07-27 12:00:00,18.03,18.07,18.02,18.07,77500.0,15.6173,15.6519,15.6086,15.6519,77500.0
2006-07-27 12:05:00,18.06,18.08,18.06,18.08,82600.0,15.6433,15.6606,15.6433,15.6606,82600.0
2006-07-27 12:10:00,18.08,18.09,18.07,18.08,20900.0,15.6606,15.6692,15.6519,15.6606,20900.0
2006-07-27 12:15:00,18.09,18.1,18.08,18.09,129800.0,15.6692,15.6779,15.6606,15.6692,129800.0
2006-07-27 12:20:00,18.1,18.11,18.09,18.11,253600.0,15.6779,15.6866,15.6692,15.6866,253600.0
2006-07-27 12:25:00,18.11,18.11,18.1,18.1,94800.0,15.6866,15.6866,15.6779,15.6779,94800.0
2006-07-27 12:30:00,18.11,18.12,18.1,18.1,88500.0,15.6866,15.6952,15.6779,15.6779,88500.0
2006-07-27 12:35:00,18.1,18.11,18.1,18.11,44300.0,15.6779,15.6866,15.6779,15.6866,44300.0
2006-07-27 12:40:00,18.1,18.11,18.1,18.11,65600.0,15.6779,15.6866,15.6779,15.6866,65600.0
2006-07-27 12:45:00,18.11,18.14,18.1,18.13,161200.0,15.6866,15.7125,15.6779,15.7039,161200.0
2006-07-27 12:50:00,18.13,18.15,18.12,18.12,143100.0,15.7039,15.7212,15.6952,15.6952,143100.0
2006-07-27 12:55:00,18.12,18.14,18.12,18.12,34700.0,15.6952,15.7125,15.6952,15.6952,34700.0
2006-07-27 13:00:00,18.12,18.13,18.11,18.13,60200.0,15.6952,15.7039,15.6866,15.7039,60200.0
2006-07-27 13:05:00,18.13,18.14,18.11,18.12,50200.0,15.7039,15.7125,15.6866,15.6952,50200.0
2006-07-27 13:10:00,18.12,18.14,18.11,18.12,81900.0,15.6952,15.7125,15.6866,15.6952,81900.0
2006-07-27 13:15:00,18.12,18.14,18.11,18.12,60600.0,15.6952,15.7125,15.6866,15.6952,60600.0
2006-07-27 13:20:00,18.13,18.14,18.11,18.12,49100.0,15.7039,15.7125,15.6866,15.6952,49100.0
2006-07-27 13:25:00,18.13,18.16,18.12,18.12,163700.0,15.7039,15.7299,15.6952,15.6952,163700.0
2006-07-27 13:30:00,18.13,18.13,18.11,18.13,103800.0,15.7039,15.7039,15.6866,15.7039,103800.0
2006-07-27 13:35:00,18.12,18.12,18.1,18.1,152900.0,15.6952,15.6952,15.6779,15.6779,152900.0
2006-07-27 13:40:00,18.1,18.14,18.05,18.14,191700.0,15.6779,15.7125,15.6346,15.7125,191700.0
2006-07-27 13:45:00,18.13,18.13,18.1,18.11,43500.0,15.7039,15.7039,15.6779,15.6866,43500.0
2006-07-27 13:50:00,18.1,18.11,18.09,18.1,70700.0,15.6779,15.6866,15.6692,15.6779,70700.0
2006-07-27 13:55:00,18.1,18.11,18.09,18.11,67200.0,15.6779,15.6866,15.6692,15.6866,67200.0
2006-07-27 14:00:00,18.1,18.11,18.1,18.1,138700.0,15.6779,15.6866,15.6779,15.6779,138700.0
2006-07-27 14:05:00,18.1,18.11,18.1,18.1,57800.0,15.6779,15.6866,15.6779,15.6779,57800.0
2006-07-27 14:10:00,18.1,18.11,18.05,18.07,143800.0,15.6779,15.6866,15.6346,15.6519,143800.0
2006-07-27 14:15:00,18.07,18.11,18.06,18.1,154800.0,15.6519,15.6866,15.6433,15.6779,154800.0
2006-07-27 14:20:00,18.1,18.12,18.1,18.1,41300.0,15.6779,15.6952,15.6779,15.6779,41300.0
2006-07-27 14:25:00,18.1,18.11,18.09,18.1,81100.0,15.6779,15.6866,15.6692,15.6779,81100.0
2006-07-27 14:30:00,18.1,18.12,18.1,18.12,93700.0,15.6779,15.6952,15.6779,15.6952,93700.0
2006-07-27 14:35:00,18.12,18.12,18.1,18.11,72500.0,15.6952,15.6952,15.6779,15.6866,72500.0
2006-07-27 14:40:00,18.11,18.13,18.11,18.13,110700.0,15.6866,15.7039,15.6866,15.7039,110700.0
2006-07-27 14:45:00,18.13,18.14,18.12,18.14,104800.0,15.7039,15.7125,15.6952,15.7125,104800.0
2006-07-27 14:50:00,18.14,18.14,18.13,18.14,58600.0,15.7125,15.7125,15.7039,15.7125,58600.0
2006-07-27 14:55:00,18.14,18.16,18.14,18.15,131500.0,15.7125,15.7299,15.7125,15.7212,131500.0
2006-07-27 15:00:00,18.16,18.17,18.15,18.17,198700.0,15.7299,15.7385,15.7212,15.7385,198700.0
2006-07-27 15:05:00,18.16,18.19,18.16,18.17,108200.0,15.7299,15.7559,15.7299,15.7385,108200.0
2006-07-27 15:10:00,18.17,18.19,18.17,18.17,132900.0,15.7385,15.7559,15.7385,15.7385,132900.0
2006-07-27 15:15:00,18.18,18.18,18.17,18.18,66800.0,15.7472,15.7472,15.7385,15.7472,66800.0
2006-07-27 15:20:00,18.18,18.19,18.17,18.17,83300.0,15.7472,15.7559,15.7385,15.7385,83300.0
2006-07-27 15:25:00,18.17,18.19,18.16,18.17,140300.0,15.7385,15.7559,15.7299,15.7385,140300.0
2006-07-27 15:30:00,18.17,18.17,18.15,18.16,119500.0,15.7385,15.7385,15.7212,15.7299,119500.0
2006-07-27 15:35:00,18.16,18.16,18.15,18.15,123100.0,15.7299,15.7299,15.7212,15.7212,123100.0
2006-07-27 15:40:00,18.15,18.16,18.15,18.15,128000.0,15.7212,15.7299,15.7212,15.7212,128000.0
2006-07-27 15:45:00,18.15,18.17,18.14,18.16,354900.0,15.7212,15.7385,15.7125,15.7299,354900.0
2006-07-27 15:50:00,18.15,18.16,18.14,18.15,147300.0,15.7212,15.7299,15.7125,15.7212,147300.0
2006-07-27 15:55:00,18.15,18.16,18.15,18.16,185700.0,15.7212,15.7299,15.7212,15.7299,185700.0
2006-07-28 09:30:00,18.02,18.1,18.01,18.01,195000.0,15.6086,15.6779,15.5999,15.5999,195000.0
2006-07-28 09:35:00,18.01,18.05,18.01,18.05,60800.0,15.5999,15.6346,15.5999,15.6346,60800.0
2006-07-28 09:40:00,18.04,18.1,18.04,18.06,56500.0,15.6259,15.6779,15.6259,15.6433,56500.0
2006-07-28 09:45:00,18.07,18.07,17.95,17.99,79700.0,15.6519,15.6519,15.548,15.5826,79700.0
2006-07-28 09:50:00,17.98,18.0,17.95,17.97,147200.0,15.574,15.5913,15.548,15.5653,147200.0
2006-07-28 09:55:00,17.97,17.98,17.95,17.95,73700.0,15.5653,15.574,15.548,15.548,73700.0
2006-07-28 10:00:00,17.97,17.99,17.9,17.95,81800.0,15.5653,15.5826,15.5047,15.548,81800.0
2006-07-28 10:05:00,17.95,17.96,17.93,17.94,42100.0,15.548,15.5566,15.5306,15.5393,42100.0
2006-07-28 10:10:00,17.93,17.95,17.86,17.86,72100.0,15.5306,15.548,15.47,15.47,72100.0
2006-07-28 10:15:00,17.87,17.87,17.82,17.85,68800.0,15.4787,15.4787,15.4354,15.4614,68800.0
2006-07-28 10:20:00,17.85,17.95,17.85,17.94,96400.0,15.4614,15.548,15.4614,15.5393,96400.0
2006-07-28 10:25:00,17.95,17.95,17.89,17.92,26000.0,15.548,15.548,15.496,15.522,26000.0
2006-07-28 10:30:00,17.92,17.94,17.9,17.93,54000.0,15.522,15.5393,15.5047,15.5306,54000.0
2006-07-28 10:35:00,17.92,17.93,17.91,17.92,28700.0,15.522,15.5306,15.5133,15.522,28700.0
2006-07-28 10:40:00,17.92,17.94,17.9,17.9,43800.0,15.522,15.5393,15.5047,15.5047,43800.0
2006-07-28 10:45:00,17.9,17.91,17.86,17.9,77800.0,15.5047,15.5133,15.47,15.5047,77800.0
2006-07-28 10:50:00,17.9,17.94,17.89,17.92,42900.0,15.5047,15.5393,15.496,15.522,42900.0
2006-07-28 10:55:00,17.92,17.93,17.9,17.93,160500.0,15.522,15.5306,15.5047,15.5306,160500.0
2006-07-28 11:00:00,17.93,17.97,17.93,17.96,72200.0,15.5306,15.5653,15.5306,15.5566,72200.0
2006-07-28 11:05:00,17.96,17.97,17.95,17.96,66300.0,15.5566,15.5653,15.548,15.5566,66300.0
2006-07-28 11:10:00,17.96,17.98,17.95,17.96,18500.0,15.5566,15.574,15.548,15.5566,18500.0
2006-07-28 11:15:00,17.97,17.99,17.96,17.97,43300.0,15.5653,15.5826,15.5566,15.5653,43300.0
2006-07-28 11:20:00,17.97,17.97,17.96,17.97,19000.0,15.5653,15.5653,15.5566,15.5653,19000.0
2006-07-28 11:25:00,17.97,17.97,17.94,17.94,27700.0,15.5653,15.5653,15.5393,15.5393,27700.0
2006-07-28 11:30:00,17.94,17.97,17.93,17.94,33000.0,15.5393,15.5653,15.5306,15.5393,33000.0
2006-07-28 11:35:00,17.92,17.96,17.92,17.94,29800.0,15.522,15.5566,15.522,15.5393,29800.0
2006-07-28 11:40:00,17.93,17.94,17.91,17.94,35000.0,15.5306,15.5393,15.5133,15.5393,35000.0
2006-07-28 11:45:00,17.94,17.98,17.94,17.97,68900.0,15.5393,15.574,15.5393,15.5653,68900.0
2006-07-28 11:50:00,17.98,17.99,17.96,17.98,56200.0,15.574,15.5826,15.5566,15.574,56200.0
2006-07-28 11:55:00,17.98,17.99,17.95,17.96,88400.0,15.574,15.5826,15.548,15.5566,88400.0
2006-07-28 12:00:00,17.96,17.97,17.95,17.96,61600.0,15.5566,15.5653,15.548,15.5566,61600.0
2006-07-28 12:05:00,17.95,17.97,17.95,17.96,19800.0,15.548,15.5653,15.548,15.5566,19800.0
2006-07-28 12:10:00,17.96,17.98,17.95,17.96,32700.0,15.5566,15.574,15.548,15.5566,32700.0
2006-07-28 12:15:00,17.97,17.98,17.96,17.96,25100.0,15.5653,15.574,15.5566,15.5566,25100.0
2006-07-28 12:20:00,17.97,17.98,17.96,17.97,62300.0,15.5653,15.574,15.5566,15.5653,62300.0
2006-07-28 12:25:00,17.96,17.97,17.94,17.95,41400.0,15.5566,15.5653,15.5393,15.548,41400.0
2006-07-28 12:30:00,17.95,17.96,17.93,17.94,55600.0,15.548,15.5566,15.5306,15.5393,55600.0
2006-07-28 12:35:00,17.94,17.96,17.9,17.95,133100.0,15.5393,15.5566,15.5047,15.548,133100.0
2006-07-28 12:40:00,17.95,17.97,17.94,17.95,33500.0,15.548,15.5653,15.5393,15.548,33500.0
2006-07-28 12:45:00,17.96,17.96,17.94,17.94,53900.0,15.5566,15.5566,15.5393,15.5393,53900.0
2006-07-28 12:50:00,17.94,17.95,17.92,17.95,47000.0,15.5393,15.548,15.522,15.548,47000.0
2006-07-28 12:55:00,17.94,17.96,17.94,17.95,24900.0,15.5393,15.5566,15.5393,15.548,24900.0
2006-07-28 13:00:00,17.96,17.97,17.95,17.97,19600.0,15.5566,15.5653,15.548,15.5653,19600.0
2006-07-28 13:05:00,17.97,17.97,17.96,17.97,35500.0,15.5653,15.5653,15.5566,15.5653,35500.0
2006-07-28 13:10:00,17.97,17.98,17.96,17.98,34900.0,15.5653,15.574,15.5566,15.574,34900.0
2006-07-28 13:15:00,17.98,17.98,17.97,17.98,33300.0,15.574,15.574,15.5653,15.574,33300.0
2006-07-28 13:20:00,17.98,17.99,17.97,17.99,23800.0,15.574,15.5826,15.5653,15.5826,23800.0
2006-07-28 13:25:00,17.99,17.99,17.98,17.98,29000.0,15.5826,15.5826,15.574,15.574,29000.0
2006-07-28 13:30:00,17.98,17.98,17.97,17.97,23200.0,15.574,15.574,15.5653,15.5653,23200.0
2006-07-28 13:35:00,17.97,17.98,17.96,17.96,24700.0,15.5653,15.574,15.5566,15.5566,24700.0
2006-07-28 13:40:00,17.96,17.97,17.96,17.96,26300.0,15.5566,15.5653,15.5566,15.5566,26300.0
2006-07-28 13:45:00,17.96,17.98,17.95,17.97,29300.0,15.5566,15.574,15.548,15.5653,29300.0
2006-07-28 13:50:00,17.97,17.99,17.97,17.98,61200.0,15.5653,15.5826,15.5653,15.574,61200.0
2006-07-28 13:55:00,17.98,18.0,17.98,17.99,82400.0,15.574,15.5913,15.574,15.5826,82400.0
2006-07-28 14:00:00,17.99,18.0,17.98,17.99,45700.0,15.5826,15.5913,15.574,15.5826,45700.0
2006-07-28 14:05:00,17.99,18.0,17.97,17.98,44100.0,15.5826,15.5913,15.5653,15.574,44100.0
2006-07-28 14:10:00,18.0,18.0,17.97,17.99,64300.0,15.5913,15.5913,15.5653,15.5826,64300.0
2006-07-28 14:15:00,18.0,18.0,17.98,17.99,41200.0,15.5913,15.5913,15.574,15.5826,41200.0
2006-07-28 14:20:00,17.99,18.01,17.98,18.01,169200.0,15.5826,15.5999,15.574,15.5999,169200.0
2006-07-28 14:25:00,18.01,18.01,17.97,18.0,55700.0,15.5999,15.5999,15.5653,15.5913,55700.0
2006-07-28 14:30:00,17.99,17.99,17.98,17.99,35400.0,15.5826,15.5826,15.574,15.5826,35400.0
2006-07-28 14:35:00,17.98,18.0,17.98,18.0,130300.0,15.574,15.5913,15.574,15.5913,130300.0
2006-07-28 14:40:00,18.0,18.03,17.99,18.02,120000.0,15.5913,15.6173,15.5826,15.6086,120000.0
2006-07-28 14:45:00,18.03,18.04,18.02,18.03,24900.0,15.6173,15.6259,15.6086,15.6173,24900.0
2006-07-28 14:50:00,18.04,18.07,18.03,18.06,55500.0,15.6259,15.6519,15.6173,15.6433,55500.0
2006-07-28 14:55:00,18.05,18.08,18.05,18.06,47800.0,15.6346,15.6606,15.6346,15.6433,47800.0
2006-07-28 15:00:00,18.07,18.1,18.07,18.08,67000.0,15.6519,15.6779,15.6519,15.6606,67000.0
2006-07-28 15:05:00,18.08,18.09,18.06,18.07,47200.0,15.6606,15.6692,15.6433,15.6519,47200.0
2006-07-28 15:10:00,18.07,18.09,18.06,18.08,65200.0,15.6519,15.6692,15.6433,15.6606,65200.0
2006-07-28 15:15:00,18.08,18.15,18.08,18.15,124700.0,15.6606,15.7212,15.6606,15.7212,124700.0
2006-07-28 15:20:00,18.14,18.15,18.14,18.14,55500.0,15.7125,15.7212,15.7125,15.7125,55500.0
2006-07-28 15:25:00,18.15,18.16,18.14,18.16,45200.0,15.7212,15.7299,15.7125,15.7299,45200.0
2006-07-28 15:30:00,18.16,18.18,18.15,18.18,45500.0,15.7299,15.7472,15.7212,15.7472,45500.0
2006-07-28 15:35:00,18.17,18.2,18.17,18.2,174900.0,15.7385,15.7645,15.7385,15.7645,174900.0
2006-07-28 15:40:00,18.2,18.2,18.14,18.15,64600.0,15.7645,15.7645,15.7125,15.7212,64600.0
2006-07-28 15:45:00,18.16,18.18,18.15,18.17,51400.0,15.7299,15.7472,15.7212,15.7385,51400.0
2006-07-28 15:50:00,18.18,18.18,18.15,18.16,52500.0,15.7472,15.7472,15.7212,15.7299,52500.0
2006-07-28 15:55:00,18.16,18.16,18.13,18.15,69300.0,15.7299,15.7299,15.7039,15.7212,69300.0
2006-07-31 09:30:00,17.8,17.95,17.8,17.84,288200.0,15.418,15.548,15.418,15.4527,288200.0
2006-07-31 09:35:00,17.85,17.88,17.8,17.85,42800.0,15.4614,15.4873,15.418,15.4614,42800.0
2006-07-31 09:40:00,17.84,17.86,17.82,17.82,60900.0,15.4527,15.47,15.4354,15.4354,60900.0
2006-07-31 09:45:00,17.82,17.83,17.82,17.83,40400.0,15.4354,15.444,15.4354,15.444,40400.0
2006-07-31 09:50:00,17.82,17.83,17.77,17.78,52200.0,15.4354,15.444,15.3921,15.4007,52200.0
2006-07-31 09:55:00,17.78,17.84,17.75,17.77,81700.0,15.4007,15.4527,15.3747,15.3921,81700.0
2006-07-31 10:00:00,17.78,17.81,17.77,17.81,32500.0,15.4007,15.4267,15.3921,15.4267,32500.0
2006-07-31 10:05:00,17.82,17.88,17.82,17.87,104400.0,15.4354,15.4873,15.4354,15.4787,104400.0
2006-07-31 10:10:00,17.87,17.96,17.87,17.93,108400.0,15.4787,15.5566,15.4787,15.5306,108400.0
2006-07-31 10:15:00,17.94,17.94,17.89,17.89,30500.0,15.5393,15.5393,15.496,15.496,30500.0
2006-07-31 10:20:00,17.89,17.96,17.88,17.96,39300.0,15.496,15.5566,15.4873,15.5566,39300.0
2006-07-31 10:25:00,17.96,17.99,17.95,17.99,25700.0,15.5566,15.5826,15.548,15.5826,25700.0
2006-07-31 10:30:00,17.99,17.99,17.94,17.95,65400.0,15.5826,15.5826,15.5393,15.548,65400.0
2006-07-31 10:35:00,17.96,17.96,17.93,17.96,39900.0,15.5566,15.5566,15.5306,15.5566,39900.0
2006-07-31 10:40:00,17.96,17.97,17.95,17.97,53600.0,15.5566,15.5653,15.548,15.5653,53600.0
2006-07-31 10:45:00,17.97,17.98,17.95,17.98,32200.0,15.5653,15.574,15.548,15.574,32200.0
2006-07-31 10:50:00,17.97,17.98,17.93,17.98,88800.0,15.5653,15.574,15.5306,15.574,88800.0
2006-07-31 10:55:00,17.98,18.0,17.96,17.97,80900.0,15.574,15.5913,15.5566,15.5653,80900.0
2006-07-31 11:00:00,17.98,17.98,17.96,17.98,19200.0,15.574,15.574,15.5566,15.574,19200.0
2006-07-31 11:05:00,17.98,18.06,17.97,18.0,109500.0,15.574,15.6433,15.5653,15.5913,109500.0
2006-07-31 11:10:00,18.0,18.08,18.0,18.06,86300.0,15.5913,15.6606,15.5913,15.6433,86300.0
2006-07-31 11:15:00,18.06,18.08,18.05,18.08,43100.0,15.6433,15.6606,15.6346,15.6606,43100.0
2006-07-31 11:20:00,18.07,18.08,18.05,18.07,35700.0,15.6519,15.6606,15.6346,15.6519,35700.0
2006-07-31 11:25:00,18.06,18.07,18.01,18.01,33300.0,15.6433,15.6519,15.5999,15.5999,33300.0
2006-07-31 11:30:00,18.0,18.01,17.96,17.97,38000.0,15.5913,15.5999,15.5566,15.5653,38000.0
2006-07-31 11:35:00,17.97,17.98,17.92,17.94,30200.0,15.5653,15.574,15.522,15.5393,30200.0
2006-07-31 11:40:00,17.93,17.96,17.89,17.89,69700.0,15.5306,15.5566,15.496,15.496,69700.0
2006-07-31 11:45:00,17.89,17.94,17.88,17.94,27800.0,15.496,15.5393,15.4873,15.5393,27800.0
2006-07-31 11:50:00,17.94,17.95,17.91,17.92,18700.0,15.5393,15.548,15.5133,15.522,18700.0
2006-07-31 11:55:00,17.92,17.92,17.91,17.91,8600.0,15.522,15.522,15.5133,15.5133,8600.0
2006-07-31 12:00:00,17.91,17.91,17.89,17.89,20400.0,15.5133,15.5133,15.496,15.496,20400.0
2006-07-31 12:05:00,17.9,17.93,17.89,17.92,19900.0,15.5047,15.5306,15.496,15.522,19900.0
2006-07-31 12:10:00,17.93,17.96,17.93,17.95,23100.0,15.5306,15.5566,15.5306,15.548,23100.0
2006-07-31 12:15:00,17.95,17.95,17.93,17.94,9300.0,15.548,15.548,15.5306,15.5393,9300.0
2006-07-31 12:20:00,17.94,17.94,17.93,17.94,16200.0,15.5393,15.5393,15.5306,15.5393,16200.0
2006-07-31 12:25:00,17.94,17.94,17.93,17.94,10600.0,15.5393,15.5393,15.5306,15.5393,10600.0
2006-07-31 12:30:00,17.94,17.95,17.92,17.94,46400.0,15.5393,15.548,15.522,15.5393,46400.0
2006-07-31 12:35:00,17.93,17.93,17.91,17.91,26400.0,15.5306,15.5306,15.5133,15.5133,26400.0
2006-07-31 12:40:00,17.9,17.9,17.87,17.88,16100.0,15.5047,15.5047,15.4787,15.4873,16100.0
2006-07-31 12:45:00,17.88,17.9,17.88,17.88,25900.0,15.4873,15.5047,15.4873,15.4873,25900.0
2006-07-31 12:50:00,17.88,17.9,17.87,17.88,23800.0,15.4873,15.5047,15.4787,15.4873,23800.0
2006-07-31 12:55:00,17.89,17.9,17.88,17.89,10400.0,15.496,15.5047,15.4873,15.496,10400.0
2006-07-31 13:00:00,17.89,17.93,17.89,17.92,29200.0,15.496,15.5306,15.496,15.522,29200.0
2006-07-31 13:05:00,17.92,17.93,17.91,17.91,29800.0,15.522,15.5306,15.5133,15.5133,29800.0
2006-07-31 13:10:00,17.92,17.93,17.9,17.92,22900.0,15.522,15.5306,15.5047,15.522,22900.0
2006-07-31 13:15:00,17.92,17.92,17.9,17.9,23300.0,15.522,15.522,15.5047,15.5047,23300.0
2006-07-31 13:20:00,17.9,17.91,17.9,17.9,24700.0,15.5047,15.5133,15.5047,15.5047,24700.0
2006-07-31 13:25:00,17.9,17.9,17.89,17.89,13500.0,15.5047,15.5047,15.496,15.496,13500.0
2006-07-31 13:30:00,17.89,17.92,17.89,17.91,48400.0,15.496,15.522,15.496,15.5133,48400.0
2006-07-31 13:35:00,17.9,17.92,17.9,17.91,10600.0,15.5047,15.522,15.5047,15.5133,10600.0
2006-07-31 13:40:00,17.92,17.92,17.89,17.9,40200.0,15.522,15.522,15.496,15.5047,40200.0
2006-07-31 13:45:00,17.9,17.91,17.89,17.9,42800.0,15.5047,15.5133,15.496,15.5047,42800.0
2006-07-31 13:50:00,17.89,17.9,17.88,17.89,22700.0,15.496,15.5047,15.4873,15.496,22700.0
2006-07-31 13:55:00,17.89,17.9,17.88,17.89,14400.0,15.496,15.5047,15.4873,15.496,14400.0
2006-07-31 14:00:00,17.89,17.9,17.89,17.9,20100.0,15.496,15.5047,15.496,15.5047,20100.0
2006-07-31 14:05:00,17.89,17.9,17.89,17.9,26800.0,15.496,15.5047,15.496,15.5047,26800.0
2006-07-31 14:10:00,17.9,17.9,17.89,17.9,21600.0,15.5047,15.5047,15.496,15.5047,21600.0
2006-07-31 14:15:00,17.91,17.92,17.9,17.91,21700.0,15.5133,15.522,15.5047,15.5133,21700.0
2006-07-31 14:20:00,17.91,17.92,17.91,17.92,25300.0,15.5133,15.522,15.5133,15.522,25300.0
2006-07-31 14:25:00,17.91,17.93,17.91,17.92,49700.0,15.5133,15.5306,15.5133,15.522,49700.0
2006-07-31 14:30:00,17.93,17.94,17.92,17.94,43800.0,15.5306,15.5393,15.522,15.5393,43800.0
2006-07-31 14:35:00,17.93,17.94,17.89,17.89,43800.0,15.5306,15.5393,15.496,15.496,43800.0
2006-07-31 14:40:00,17.89,17.9,17.89,17.89,21400.0,15.496,15.5047,15.496,15.496,21400.0
2006-07-31 14:45:00,17.89,17.89,17.87,17.87,24100.0,15.496,15.496,15.4787,15.4787,24100.0
2006-07-31 14:50:00,17.87,17.88,17.87,17.87,29300.0,15.4787,15.4873,15.4787,15.4787,29300.0
2006-07-31 14:55:00,17.87,17.88,17.86,17.88,63500.0,15.4787,15.4873,15.47,15.4873,63500.0
2006-07-31 15:00:00,17.88,17.89,17.87,17.89,66500.0,15.4873,15.496,15.4787,15.496,66500.0
2006-07-31 15:05:00,17.89,17.9,17.85,17.85,74200.0,15.496,15.5047,15.4614,15.4614,74200.0
2006-07-31 15:10:00,17.86,17.86,17.85,17.85,24200.0,15.47,15.47,15.4614,15.4614,24200.0
2006-07-31 15:15:00,17.86,17.92,17.85,17.92,65100.0,15.47,15.522,15.4614,15.522,65100.0
2006-07-31 15:20:00,17.93,17.95,17.93,17.95,58100.0,15.5306,15.548,15.5306,15.548,58100.0
2006-07-31 15:25:00,17.94,17.95,17.94,17.94,44000.0,15.5393,15.548,15.5393,15.5393,44000.0
2006-07-31 15:30:00,17.95,17.96,17.93,17.94,108300.0,15.548,15.5566,15.5306,15.5393,108300.0
2006-07-31 15:35:00,17.94,17.94,17.9,17.93,106200.0,15.5393,15.5393,15.5047,15.5306,106200.0
2006-07-31 15:40:00,17.93,17.98,17.92,17.97,144000.0,15.5306,15.574,15.522,15.5653,144000.0
2006-07-31 15:45:00,17.98,17.99,17.98,17.99,88200.0,15.574,15.5826,15.574,15.5826,88200.0
2006-07-31 15:50:00,17.99,17.99,17.98,17.99,163300.0,15.5826,15.5826,15.574,15.5826,163300.0
2006-07-31 15:55:00,17.98,17.99,17.98,17.98,265100.0,15.574,15.5826,15.574,15.574,265100.0
2006-08-01 09:30:00,17.98,18.0,17.87,17.93,95700.0,15.574,15.5913,15.4787,15.5306,95700.0
2006-08-01 09:35:00,17.91,17.91,17.78,17.79,39600.0,15.5133,15.5133,15.4007,15.4094,39600.0
2006-08-01 09:40:00,17.81,17.83,17.79,17.82,35500.0,15.4267,15.444,15.4094,15.4354,35500.0
2006-08-01 09:45:00,17.83,17.86,17.83,17.85,25500.0,15.444,15.47,15.444,15.4614,25500.0
2006-08-01 09:50:00,17.85,17.91,17.84,17.86,31800.0,15.4614,15.5133,15.4527,15.47,31800.0
2006-08-01 09:55:00,17.87,17.88,17.84,17.87,19800.0,15.4787,15.4873,15.4527,15.4787,19800.0
2006-08-01 10:00:00,17.87,17.87,17.7,17.7,38500.0,15.4787,15.4787,15.3314,15.3314,38500.0
2006-08-01 10:05:00,17.7,17.71,17.65,17.68,53800.0,15.3314,15.3401,15.2881,15.3141,53800.0
2006-08-01 10:10:00,17.69,17.99,17.63,17.65,75500.0,15.3228,15.5826,15.2708,15.2881,75500.0
2006-08-01 10:15:00,17.64,17.65,17.63,17.63,60000.0,15.2795,15.2881,15.2708,15.2708,60000.0
2006-08-01 10:20:00,17.63,17.7,17.56,17.7,72600.0,15.2708,15.3314,15.2102,15.3314,72600.0
2006-08-01 10:25:00,17.7,17.71,17.67,17.68,25000.0,15.3314,15.3401,15.3054,15.3141,25000.0
2006-08-01 10:30:00,17.69,17.7,17.67,17.68,38700.0,15.3228,15.3314,15.3054,15.3141,38700.0
2006-08-01 10:35:00,17.69,17.75,17.67,17.75,47100.0,15.3228,15.3747,15.3054,15.3747,47100.0
2006-08-01 10:40:00,17.75,17.75,17.71,17.71,22900.0,15.3747,15.3747,15.3401,15.3401,22900.0
2006-08-01 10:45:00,17.71,17.73,17.7,17.7,10500.0,15.3401,15.3574,15.3314,15.3314,10500.0
2006-08-01 10:50:00,17.71,17.71,17.66,17.66,9900.0,15.3401,15.3401,15.2968,15.2968,9900.0
2006-08-01 10:55:00,17.66,17.67,17.62,17.63,30800.0,15.2968,15.3054,15.2621,15.2708,30800.0
2006-08-01 11:00:00,17.63,17.67,17.63,17.66,43500.0,15.2708,15.3054,15.2708,15.2968,43500.0
2006-08-01 11:05:00,17.66,17.68,17.66,17.68,43300.0,15.2968,15.3141,15.2968,15.3141,43300.0
2006-08-01 11:10:00,17.68,17.69,17.67,17.68,19200.0,15.3141,15.3228,15.3054,15.3141,19200.0
2006-08-01 11:15:00,17.68,17.68,17.63,17.63,15100.0,15.3141,15.3141,15.2708,15.2708,15100.0
2006-08-01 11:20:00,17.64,17.64,17.62,17.63,18300.0,15.2795,15.2795,15.2621,15.2708,18300.0
2006-08-01 11:25:00,17.62,17.63,17.62,17.63,19200.0,15.2621,15.2708,15.2621,15.2708,19200.0
2006-08-01 11:30:00,17.62,17.64,17.62,17.64,16000.0,15.2621,15.2795,15.2621,15.2795,16000.0
2006-08-01 11:35:00,17.64,17.67,17.64,17.65,17300.0,15.2795,15.3054,15.2795,15.2881,17300.0
2006-08-01 11:40:00,17.67,17.67,17.63,17.63,15300.0,15.3054,15.3054,15.2708,15.2708,15300.0
2006-08-01 11:45:00,17.63,17.64,17.62,17.63,23600.0,15.2708,15.2795,15.2621,15.2708,23600.0
2006-08-01 11:50:00,17.63,17.64,17.62,17.64,17200.0,15.2708,15.2795,15.2621,15.2795,17200.0
2006-08-01 11:55:00,17.64,17.65,17.63,17.65,34200.0,15.2795,15.2881,15.2708,15.2881,34200.0
2006-08-01 12:00:00,17.65,17.67,17.65,17.66,34700.0,15.2881,15.3054,15.2881,15.2968,34700.0
2006-08-01 12:05:00,17.67,17.67,17.66,17.66,12000.0,15.3054,15.3054,15.2968,15.2968,12000.0
2006-08-01 12:10:00,17.67,17.68,17.65,17.66,26000.0,15.3054,15.3141,15.2881,15.2968,26000.0
2006-08-01 12:15:00,17.66,17.67,17.65,17.65,3700.0,15.2968,15.3054,15.2881,15.2881,3700.0
2006-08-01 12:20:00,17.66,17.66,17.61,17.62,31200.0,15.2968,15.2968,15.2535,15.2621,31200.0
2006-08-01 12:25:00,17.62,17.62,17.61,17.61,34600.0,15.2621,15.2621,15.2535,15.2535,34600.0
2006-08-01 12:30:00,17.62,17.62,17.6,17.61,39800.0,15.2621,15.2621,15.2448,15.2535,39800.0
2006-08-01 12:35:00,17.61,17.64,17.61,17.64,23400.0,15.2535,15.2795,15.2535,15.2795,23400.0
2006-08-01 12:40:00,17.64,17.64,17.63,17.63,12400.0,15.2795,15.2795,15.2708,15.2708,12400.0
2006-08-01 12:45:00,17.63,17.63,17.61,17.61,18500.0,15.2708,15.2708,15.2535,15.2535,18500.0
2006-08-01 12:50:00,17.61,17.62,17.6,17.61,8900.0,15.2535,15.2621,15.2448,15.2535,8900.0
2006-08-01 12:55:00,17.6,17.61,17.6,17.61,7300.0,15.2448,15.2535,15.2448,15.2535,7300.0
2006-08-01 13:00:00,17.6,17.61,17.6,17.61,26300.0,15.2448,15.2535,15.2448,15.2535,26300.0
2006-08-01 13:05:00,17.61,17.61,17.58,17.58,19900.0,15.2535,15.2535,15.2275,15.2275,19900.0
2006-08-01 13:10:00,17.57,17.58,17.57,17.57,8000.0,15.2188,15.2275,15.2188,15.2188,8000.0
2006-08-01 13:15:00,17.57,17.58,17.57,17.57,23300.0,15.2188,15.2275,15.2188,15.2188,23300.0
2006-08-01 13:20:00,17.58,17.59,17.57,17.57,30500.0,15.2275,15.2361,15.2188,15.2188,30500.0
2006-08-01 13:25:00,17.57,17.58,17.55,17.55,21900.0,15.2188,15.2275,15.2015,15.2015,21900.0
2006-08-01 13:30:00,17.55,17.56,17.53,17.54,48700.0,15.2015,15.2102,15.1842,15.1928,48700.0
2006-08-01 13:35:00,17.54,17.54,17.52,17.52,41000.0,15.1928,15.1928,15.1755,15.1755,41000.0
2006-08-01 13:40:00,17.52,17.54,17.51,17.52,34100.0,15.1755,15.1928,15.1669,15.1755,34100.0
2006-08-01 13:45:00,17.51,17.57,17.51,17.56,42800.0,15.1669,15.2188,15.1669,15.2102,42800.0
2006-08-01 13:50:00,17.55,17.56,17.52,17.54,52400.0,15.2015,15.2102,15.1755,15.1928,52400.0
2006-08-01 13:55:00,17.53,17.53,17.5,17.5,20300.0,15.1842,15.1842,15.1582,15.1582,20300.0
2006-08-01 14:00:00,17.5,17.53,17.5,17.51,32800.0,15.1582,15.1842,15.1582,15.1669,32800.0
2006-08-01 14:05:00,17.52,17.52,17.5,17.51,36700.0,15.1755,15.1755,15.1582,15.1669,36700.0
2006-08-01 14:10:00,17.5,17.51,17.46,17.49,67100.0,15.1582,15.1669,15.1235,15.1495,67100.0
2006-08-01 14:15:00,17.49,17.49,17.45,17.47,32900.0,15.1495,15.1495,15.1149,15.1322,32900.0
2006-08-01 14:20:00,17.46,17.46,17.42,17.45,62900.0,15.1235,15.1235,15.0889,15.1149,62900.0
2006-08-01 14:25:00,17.45,17.45,17.42,17.43,20200.0,15.1149,15.1149,15.0889,15.0976,20200.0
2006-08-01 14:30:00,17.42,17.43,17.42,17.42,22200.0,15.0889,15.0976,15.0889,15.0889,22200.0
2006-08-01 14:35:00,17.42,17.43,17.36,17.37,112500.0,15.0889,15.0976,15.0369,15.0456,112500.0
2006-08-01 14:40:00,17.37,17.38,17.33,17.34,54000.0,15.0456,15.0542,15.0109,15.0196,54000.0
2006-08-01 14:45:00,17.34,17.35,17.3,17.33,93300.0,15.0196,15.0283,14.985,15.0109,93300.0
2006-08-01 14:50:00,17.33,17.41,17.33,17.41,83000.0,15.0109,15.0802,15.0109,15.0802,83000.0
2006-08-01 14:55:00,17.41,17.43,17.4,17.41,52000.0,15.0802,15.0976,15.0716,15.0802,52000.0
2006-08-01 15:00:00,17.41,17.42,17.39,17.41,54900.0,15.0802,15.0889,15.0629,15.0802,54900.0
2006-08-01 15:05:00,17.41,17.45,17.41,17.44,66400.0,15.0802,15.1149,15.0802,15.1062,66400.0
2006-08-01 15:10:00,17.45,17.46,17.44,17.44,60500.0,15.1149,15.1235,15.1062,15.1062,60500.0
2006-08-01 15:15:00,17.44,17.47,17.43,17.43,82100.0,15.1062,15.1322,15.0976,15.0976,82100.0
2006-08-01 15:20:00,17.42,17.44,17.42,17.44,57700.0,15.0889,15.1062,15.0889,15.1062,57700.0
2006-08-01 15:25:00,17.43,17.47,17.43,17.47,58100.0,15.0976,15.1322,15.0976,15.1322,58100.0
2006-08-01 15:30:00,17.47,17.51,17.47,17.49,109300.0,15.1322,15.1669,15.1322,15.1495,109300.0
2006-08-01 15:35:00,17.49,17.5,17.47,17.48,57700.0,15.1495,15.1582,15.1322,15.1409,57700.0
2006-08-01 15:40:00,17.47,17.49,17.47,17.48,112500.0,15.1322,15.1495,15.1322,15.1409,112500.0
2006-08-01 15:45:00,17.49,17.58,17.48,17.58,124200.0,15.1495,15.2275,15.1409,15.2275,124200.0
2006-08-01 15:50:00,17.58,17.59,17.58,17.58,90200.0,15.2275,15.2361,15.2275,15.2275,90200.0
2006-08-01 15:55:00,17.59,17.59,17.56,17.56,116200.0,15.2361,15.2361,15.2102,15.2102,116200.0
2006-08-02 09:30:00,17.44,17.53,17.44,17.45,323000.0,15.1062,15.1842,15.1062,15.1149,323000.0
2006-08-02 09:35:00,17.46,17.57,17.46,17.56,91400.0,15.1235,15.2188,15.1235,15.2102,91400.0
2006-08-02 09:40:00,17.55,17.76,17.55,17.72,96700.0,15.2015,15.3834,15.2015,15.3487,96700.0
2006-08-02 09:45:00,17.73,17.77,17.63,17.63,51500.0,15.3574,15.3921,15.2708,15.2708,51500.0
2006-08-02 09:50:00,17.62,17.69,17.6,17.69,79900.0,15.2621,15.3228,15.2448,15.3228,79900.0
2006-08-02 09:55:00,17.68,17.77,17.68,17.76,65500.0,15.3141,15.3921,15.3141,15.3834,65500.0
2006-08-02 10:00:00,17.75,17.76,17.72,17.73,38000.0,15.3747,15.3834,15.3487,15.3574,38000.0
2006-08-02 10:05:00,17.72,17.73,17.7,17.71,50600.0,15.3487,15.3574,15.3314,15.3401,50600.0
2006-08-02 10:10:00,17.71,17.76,17.7,17.73,104700.0,15.3401,15.3834,15.3314,15.3574,104700.0
2006-08-02 10:15:00,17.73,17.74,17.69,17.7,65100.0,15.3574,15.3661,15.3228,15.3314,65100.0
2006-08-02 10:20:00,17.7,17.73,17.69,17.73,76800.0,15.3314,15.3574,15.3228,15.3574,76800.0
2006-08-02 10:25:00,17.73,17.77,17.72,17.77,107200.0,15.3574,15.3921,15.3487,15.3921,107200.0
2006-08-02 10:30:00,17.78,17.78,17.77,17.78,34700.0,15.4007,15.4007,15.3921,15.4007,34700.0
2006-08-02 10:35:00,17.78,17.79,17.77,17.78,59100.0,15.4007,15.4094,15.3921,15.4007,59100.0
2006-08-02 10:40:00,17.79,17.79,17.78,17.79,38800.0,15.4094,15.4094,15.4007,15.4094,38800.0
2006-08-02 10:45:00,17.78,17.78,17.72,17.73,21800.0,15.4007,15.4007,15.3487,15.3574,21800.0
2006-08-02 10:50:00,17.73,17.73,17.68,17.69,17900.0,15.3574,15.3574,15.3141,15.3228,17900.0
2006-08-02 10:55:00,17.69,17.69,17.68,17.68,19400.0,15.3228,15.3228,15.3141,15.3141,19400.0
2006-08-02 11:00:00,17.68,17.69,17.68,17.68,29800.0,15.3141,15.3228,15.3141,15.3141,29800.0
2006-08-02 11:05:00,17.68,17.69,17.6,17.61,44500.0,15.3141,15.3228,15.2448,15.2535,44500.0
2006-08-02 11:10:00,17.62,17.66,17.59,17.66,471800.0,15.2621,15.2968,15.2361,15.2968,471800.0
2006-08-02 11:15:00,17.66,17.67,17.65,17.66,24800.0,15.2968,15.3054,15.2881,15.2968,24800.0
2006-08-02 11:20:00,17.66,17.66,17.62,17.63,23000.0,15.2968,15.2968,15.2621,15.2708,23000.0
2006-08-02 11:25:00,17.62,17.64,17.62,17.62,17700.0,15.2621,15.2795,15.2621,15.2621,17700.0
2006-08-02 11:30:00,17.62,17.63,17.61,17.61,18300.0,15.2621,15.2708,15.2535,15.2535,18300.0
2006-08-02 11:35:00,17.61,17.62,17.61,17.62,11600.0,15.2535,15.2621,15.2535,15.2621,11600.0
2006-08-02 11:40:00,17.62,17.63,17.61,17.63,37500.0,15.2621,15.2708,15.2535,15.2708,37500.0
2006-08-02 11:45:00,17.62,17.65,17.6,17.6,28000.0,15.2621,15.2881,15.2448,15.2448,28000.0
2006-08-02 11:50:00,17.6,17.61,17.6,17.6,10600.0,15.2448,15.2535,15.2448,15.2448,10600.0
2006-08-02 11:55:00,17.6,17.65,17.6,17.63,113000.0,15.2448,15.2881,15.2448,15.2708,113000.0
2006-08-02 12:00:00,17.64,17.64,17.63,17.64,81500.0,15.2795,15.2795,15.2708,15.2795,81500.0
2006-08-02 12:05:00,17.64,17.7,17.62,17.68,83800.0,15.2795,15.3314,15.2621,15.3141,83800.0
2006-08-02 12:10:00,17.68,17.69,17.67,17.69,25900.0,15.3141,15.3228,15.3054,15.3228,25900.0
2006-08-02 12:15:00,17.69,17.7,17.68,17.69,28800.0,15.3228,15.3314,15.3141,15.3228,28800.0
2006-08-02 12:20:00,17.68,17.69,17.68,17.69,12500.0,15.3141,15.3228,15.3141,15.3228,12500.0
2006-08-02 12:25:00,17.68,17.71,17.68,17.7,43100.0,15.3141,15.3401,15.3141,15.3314,43100.0
2006-08-02 12:30:00,17.7,17.7,17.69,17.7,5000.0,15.3314,15.3314,15.3228,15.3314,5000.0
2006-08-02 12:35:00,17.69,17.71,17.68,17.71,34500.0,15.3228,15.3401,15.3141,15.3401,34500.0
2006-08-02 12:40:00,17.71,17.71,17.7,17.7,25600.0,15.3401,15.3401,15.3314,15.3314,25600.0
2006-08-02 12:45:00,17.71,17.71,17.7,17.71,14200.0,15.3401,15.3401,15.3314,15.3401,14200.0
2006-08-02 12:50:00,17.71,17.71,17.7,17.71,22900.0,15.3401,15.3401,15.3314,15.3401,22900.0
2006-08-02 12:55:00,17.71,17.71,17.69,17.7,16700.0,15.3401,15.3401,15.3228,15.3314,16700.0
2006-08-02 13:00:00,17.7,17.7,17.69,17.69,19500.0,15.3314,15.3314,15.3228,15.3228,19500.0
2006-08-02 13:05:00,17.68,17.68,17.66,17.66,19900.0,15.3141,15.3141,15.2968,15.2968,19900.0
2006-08-02 13:10:00,17.67,17.67,17.66,17.66,9100.0,15.3054,15.3054,15.2968,15.2968,9100.0
2006-08-02 13:15:00,17.66,17.69,17.66,17.68,30200.0,15.2968,15.3228,15.2968,15.3141,30200.0
2006-08-02 13:20:00,17.69,17.79,17.67,17.77,87200.0,15.3228,15.4094,15.3054,15.3921,87200.0
2006-08-02 13:25:00,17.78,17.78,17.77,17.78,51900.0,15.4007,15.4007,15.3921,15.4007,51900.0
2006-08-02 13:30:00,17.78,17.79,17.77,17.78,49900.0,15.4007,15.4094,15.3921,15.4007,49900.0
2006-08-02 13:35:00,17.78,17.79,17.78,17.78,12200.0,15.4007,15.4094,15.4007,15.4007,12200.0
2006-08-02 13:40:00,17.78,17.79,17.77,17.78,30700.0,15.4007,15.4094,15.3921,15.4007,30700.0
2006-08-02 13:45:00,17.77,17.78,17.77,17.78,23900.0,15.3921,15.4007,15.3921,15.4007,23900.0
2006-08-02 13:50:00,17.78,17.8,17.77,17.78,89600.0,15.4007,15.418,15.3921,15.4007,89600.0
2006-08-02 13:55:00,17.77,17.78,17.76,17.76,41400.0,15.3921,15.4007,15.3834,15.3834,41400.0
2006-08-02 14:00:00,17.77,17.8,17.75,17.77,48200.0,15.3921,15.418,15.3747,15.3921,48200.0
2006-08-02 14:05:00,17.77,17.77,17.75,17.77,47100.0,15.3921,15.3921,15.3747,15.3921,47100.0
2006-08-02 14:10:00,17.77,17.77,17.75,17.76,75600.0,15.3921,15.3921,15.3747,15.3834,75600.0
2006-08-02 14:15:00,17.77,17.77,17.73,17.73,86400.0,15.3921,15.3921,15.3574,15.3574,86400.0
2006-08-02 14:20:00,17.73,17.73,17.72,17.72,28300.0,15.3574,15.3574,15.3487,15.3487,28300.0
2006-08-02 14:25:00,17.72,17.73,17.64,17.65,40500.0,15.3487,15.3574,15.2795,15.2881,40500.0
2006-08-02 14:30:00,17.64,17.68,17.64,17.65,472200.0,15.2795,15.3141,15.2795,15.2881,472200.0
2006-08-02 14:35:00,17.66,17.66,17.59,17.59,31800.0,15.2968,15.2968,15.2361,15.2361,31800.0
2006-08-02 14:40:00,17.6,17.63,17.57,17.57,28100.0,15.2448,15.2708,15.2188,15.2188,28100.0
2006-08-02 14:45:00,17.57,17.59,17.56,17.56,43300.0,15.2188,15.2361,15.2102,15.2102,43300.0
2006-08-02 14:50:00,17.57,17.6,17.57,17.6,53800.0,15.2188,15.2448,15.2188,15.2448,53800.0
2006-08-02 14:55:00,17.6,17.61,17.55,17.56,35700.0,15.2448,15.2535,15.2015,15.2102,35700.0
2006-08-02 15:00:00,17.56,17.61,17.55,17.59,39600.0,15.2102,15.2535,15.2015,15.2361,39600.0
2006-08-02 15:05:00,17.59,17.61,17.58,17.6,25000.0,15.2361,15.2535,15.2275,15.2448,25000.0
2006-08-02 15:10:00,17.59,17.61,17.59,17.61,27300.0,15.2361,15.2535,15.2361,15.2535,27300.0
2006-08-02 15:15:00,17.59,17.64,17.59,17.64,66900.0,15.2361,15.2795,15.2361,15.2795,66900.0
2006-08-02 15:20:00,17.64,17.67,17.63,17.64,81100.0,15.2795,15.3054,15.2708,15.2795,81100.0
2006-08-02 15:25:00,17.65,17.66,17.64,17.66,27500.0,15.2881,15.2968,15.2795,15.2968,27500.0
2006-08-02 15:30:00,17.66,17.7,17.65,17.69,178800.0,15.2968,15.3314,15.2881,15.3228,178800.0
2006-08-02 15:35:00,17.69,17.69,17.66,17.67,53400.0,15.3228,15.3228,15.2968,15.3054,53400.0
2006-08-02 15:40:00,17.67,17.68,17.66,17.67,94300.0,15.3054,15.3141,15.2968,15.3054,94300.0
2006-08-02 15:45:00,17.67,17.67,17.66,17.66,52100.0,15.3054,15.3054,15.2968,15.2968,52100.0
2006-08-02 15:50:00,17.67,17.68,17.64,17.65,92900.0,15.3054,15.3141,15.2795,15.2881,92900.0
2006-08-02 15:55:00,17.65,17.67,17.63,17.64,132400.0,15.2881,15.3054,15.2708,15.2795,132400.0
2006-08-03 09:30:00,17.75,17.75,17.68,17.7,124800.0,15.3747,15.3747,15.3141,15.3314,124800.0
2006-08-03 09:35:00,17.7,17.75,17.61,17.61,46100.0,15.3314,15.3747,15.2535,15.2535,46100.0
2006-08-03 09:40:00,17.63,17.68,17.63,17.65,31200.0,15.2708,15.3141,15.2708,15.2881,31200.0
2006-08-03 09:45:00,17.65,17.66,17.58,17.58,59500.0,15.2881,15.2968,15.2275,15.2275,59500.0
2006-08-03 09:50:00,17.58,17.67,17.57,17.67,51000.0,15.2275,15.3054,15.2188,15.3054,51000.0
2006-08-03 09:55:00,17.69,17.75,17.68,17.69,70800.0,15.3228,15.3747,15.3141,15.3228,70800.0
2006-08-03 10:00:00,17.68,17.69,17.65,17.69,20200.0,15.3141,15.3228,15.2881,15.3228,20200.0
2006-08-03 10:05:00,17.69,17.7,17.66,17.67,48400.0,15.3228,15.3314,15.2968,15.3054,48400.0
2006-08-03 10:10:00,17.66,17.68,17.66,17.67,69000.0,15.2968,15.3141,15.2968,15.3054,69000.0
2006-08-03 10:15:00,17.68,17.7,17.67,17.69,54200.0,15.3141,15.3314,15.3054,15.3228,54200.0
2006-08-03 10:20:00,17.69,17.69,17.63,17.64,51900.0,15.3228,15.3228,15.2708,15.2795,51900.0
2006-08-03 10:25:00,17.64,17.65,17.63,17.64,55800.0,15.2795,15.2881,15.2708,15.2795,55800.0
2006-08-03 10:30:00,17.64,17.68,17.64,17.68,60500.0,15.2795,15.3141,15.2795,15.3141,60500.0
2006-08-03 10:35:00,17.69,17.71,17.68,17.69,38100.0,15.3228,15.3401,15.3141,15.3228,38100.0
2006-08-03 10:40:00,17.68,17.72,17.68,17.71,26100.0,15.3141,15.3487,15.3141,15.3401,26100.0
2006-08-03 10:45:00,17.71,17.72,17.69,17.69,28400.0,15.3401,15.3487,15.3228,15.3228,28400.0
2006-08-03 10:50:00,17.69,17.7,17.67,17.69,15300.0,15.3228,15.3314,15.3054,15.3228,15300.0
2006-08-03 10:55:00,17.69,17.69,17.68,17.69,6800.0,15.3228,15.3228,15.3141,15.3228,6800.0
2006-08-03 11:00:00,17.69,17.72,17.69,17.69,49100.0,15.3228,15.3487,15.3228,15.3228,49100.0
2006-08-03 11:05:00,17.69,17.69,17.68,17.68,9700.0,15.3228,15.3228,15.3141,15.3141,9700.0
2006-08-03 11:10:00,17.69,17.69,17.68,17.69,4800.0,15.3228,15.3228,15.3141,15.3228,4800.0
2006-08-03 11:15:00,17.69,17.71,17.69,17.69,31600.0,15.3228,15.3401,15.3228,15.3228,31600.0
2006-08-03 11:20:00,17.69,17.7,17.67,17.67,12900.0,15.3228,15.3314,15.3054,15.3054,12900.0
2006-08-03 11:25:00,17.68,17.68,17.65,17.65,7500.0,15.3141,15.3141,15.2881,15.2881,7500.0
2006-08-03 11:30:00,17.65,17.65,17.63,17.63,21400.0,15.2881,15.2881,15.2708,15.2708,21400.0
2006-08-03 11:35:00,17.64,17.64,17.63,17.64,201000.0,15.2795,15.2795,15.2708,15.2795,201000.0
2006-08-03 11:40:00,17.63,17.66,17.63,17.66,48800.0,15.2708,15.2968,15.2708,15.2968,48800.0
2006-08-03 11:45:00,17.65,17.68,17.64,17.68,65100.0,15.2881,15.3141,15.2795,15.3141,65100.0
2006-08-03 11:50:00,17.68,17.72,17.68,17.71,58600.0,15.3141,15.3487,15.3141,15.3401,58600.0
2006-08-03 11:55:00,17.71,17.72,17.69,17.69,38700.0,15.3401,15.3487,15.3228,15.3228,38700.0
2006-08-03 12:00:00,17.69,17.72,17.68,17.7,28600.0,15.3228,15.3487,15.3141,15.3314,28600.0
2006-08-03 12:05:00,17.7,17.72,17.7,17.71,30600.0,15.3314,15.3487,15.3314,15.3401,30600.0
2006-08-03 12:10:00,17.71,17.74,17.71,17.74,52800.0,15.3401,15.3661,15.3401,15.3661,52800.0
2006-08-03 12:15:00,17.74,17.78,17.73,17.77,48900.0,15.3661,15.4007,15.3574,15.3921,48900.0
2006-08-03 12:20:00,17.78,17.78,17.77,17.78,5700.0,15.4007,15.4007,15.3921,15.4007,5700.0
2006-08-03 12:25:00,17.77,17.8,17.77,17.79,22000.0,15.3921,15.418,15.3921,15.4094,22000.0
2006-08-03 12:30:00,17.8,17.8,17.78,17.8,121500.0,15.418,15.418,15.4007,15.418,121500.0
2006-08-03 12:35:00,17.81,17.81,17.8,17.81,24300.0,15.4267,15.4267,15.418,15.4267,24300.0
2006-08-03 12:40:00,17.81,17.82,17.79,17.79,21000.0,15.4267,15.4354,15.4094,15.4094,21000.0
2006-08-03 12:45:00,17.79,17.81,17.79,17.8,10500.0,15.4094,15.4267,15.4094,15.418,10500.0
2006-08-03 12:50:00,17.8,17.84,17.8,17.84,15000.0,15.418,15.4527,15.418,15.4527,15000.0
2006-08-03 12:55:00,17.83,17.84,17.81,17.81,16800.0,15.444,15.4527,15.4267,15.4267,16800.0
2006-08-03 13:00:00,17.82,17.85,17.82,17.84,24500.0,15.4354,15.4614,15.4354,15.4527,24500.0
2006-08-03 13:05:00,17.84,17.85,17.82,17.85,18100.0,15.4527,15.4614,15.4354,15.4614,18100.0
2006-08-03 13:10:00,17.85,17.85,17.84,17.85,17300.0,15.4614,15.4614,15.4527,15.4614,17300.0
2006-08-03 13:15:00,17.85,17.85,17.84,17.85,17500.0,15.4614,15.4614,15.4527,15.4614,17500.0
2006-08-03 13:20:00,17.85,17.89,17.84,17.89,44900.0,15.4614,15.496,15.4527,15.496,44900.0
2006-08-03 13:25:00,17.89,17.9,17.88,17.9,10800.0,15.496,15.5047,15.4873,15.5047,10800.0
2006-08-03 13:30:00,17.9,17.91,17.89,17.9,30800.0,15.5047,15.5133,15.496,15.5047,30800.0
2006-08-03 13:35:00,17.91,17.92,17.9,17.91,19200.0,15.5133,15.522,15.5047,15.5133,19200.0
2006-08-03 13:40:00,17.92,17.94,17.91,17.94,53500.0,15.522,15.5393,15.5133,15.5393,53500.0
2006-08-03 13:45:00,17.94,17.94,17.93,17.94,30100.0,15.5393,15.5393,15.5306,15.5393,30100.0
2006-08-03 13:50:00,17.94,17.95,17.92,17.95,67200.0,15.5393,15.548,15.522,15.548,67200.0
2006-08-03 13:55:00,17.95,17.98,17.94,17.96,107300.0,15.548,15.574,15.5393,15.5566,107300.0
2006-08-03 14:00:00,17.96,18.0,17.95,17.99,32800.0,15.5566,15.5913,15.548,15.5826,32800.0
2006-08-03 14:05:00,17.99,18.0,17.98,18.0,226300.0,15.5826,15.5913,15.574,15.5913,226300.0
2006-08-03 14:10:00,18.0,18.01,17.99,18.0,79900.0,15.5913,15.5999,15.5826,15.5913,79900.0
2006-08-03 14:15:00,18.0,18.01,17.98,17.98,136100.0,15.5913,15.5999,15.574,15.574,136100.0
2006-08-03 14:20:00,17.97,18.0,17.92,17.93,51400.0,15.5653,15.5913,15.522,15.5306,51400.0
2006-08-03 14:25:00,17.92,17.96,17.92,17.96,41500.0,15.522,15.5566,15.522,15.5566,41500.0
2006-08-03 14:30:00,17.96,17.96,17.94,17.95,35200.0,15.5566,15.5566,15.5393,15.548,35200.0
2006-08-03 14:35:00,17.95,17.98,17.95,17.95,73900.0,15.548,15.574,15.548,15.548,73900.0
2006-08-03 14:40:00,17.94,17.97,17.94,17.96,60000.0,15.5393,15.5653,15.5393,15.5566,60000.0
2006-08-03 14:45:00,17.95,18.0,17.95,17.98,133100.0,15.548,15.5913,15.548,15.574,133100.0
2006-08-03 14:50:00,18.0,18.0,17.98,17.99,80000.0,15.5913,15.5913,15.574,15.5826,80000.0
2006-08-03 14:55:00,17.99,18.0,17.98,18.0,75500.0,15.5826,15.5913,15.574,15.5913,75500.0
2006-08-03 15:00:00,17.99,18.0,17.99,18.0,43700.0,15.5826,15.5913,15.5826,15.5913,43700.0
2006-08-03 15:05:00,17.99,18.0,17.98,17.98,49800.0,15.5826,15.5913,15.574,15.574,49800.0
2006-08-03 15:10:00,17.98,17.99,17.97,17.98,54400.0,15.574,15.5826,15.5653,15.574,54400.0
2006-08-03 15:15:00,17.98,17.98,17.97,17.98,24700.0,15.574,15.574,15.5653,15.574,24700.0
2006-08-03 15:20:00,17.98,17.99,17.97,17.98,57100.0,15.574,15.5826,15.5653,15.574,57100.0
2006-08-03 15:25:00,17.98,18.0,17.97,17.98,82300.0,15.574,15.5913,15.5653,15.574,82300.0
2006-08-03 15:30:00,17.99,18.01,17.98,18.0,239000.0,15.5826,15.5999,15.574,15.5913,239000.0
2006-08-03 15:35:00,18.0,18.01,17.98,17.99,113300.0,15.5913,15.5999,15.574,15.5826,113300.0
2006-08-03 15:40:00,17.99,18.0,17.98,18.0,75300.0,15.5826,15.5913,15.574,15.5913,75300.0
2006-08-03 15:45:00,18.0,18.0,17.99,18.0,104000.0,15.5913,15.5913,15.5826,15.5913,104000.0
2006-08-03 15:50:00,18.0,18.0,17.98,17.98,128500.0,15.5913,15.5913,15.574,15.574,128500.0
2006-08-03 15:55:00,17.98,17.99,17.96,17.96,105800.0,15.574,15.5826,15.5566,15.5566,105800.0
2006-08-04 09:30:00,17.83,17.93,17.76,17.93,180400.0,15.444,15.5306,15.3834,15.5306,180400.0
2006-08-04 09:35:00,17.92,18.0,17.86,18.0,53500.0,15.522,15.5913,15.47,15.5913,53500.0
2006-08-04 09:40:00,18.0,18.06,17.99,18.06,73700.0,15.5913,15.6433,15.5826,15.6433,73700.0
2006-08-04 09:45:00,18.05,18.06,18.04,18.06,48700.0,15.6346,15.6433,15.6259,15.6433,48700.0
2006-08-04 09:50:00,18.06,18.09,17.96,17.96,59500.0,15.6433,15.6692,15.5566,15.5566,59500.0
2006-08-04 09:55:00,17.97,17.97,17.86,17.92,20600.0,15.5653,15.5653,15.47,15.522,20600.0
2006-08-04 10:00:00,17.92,17.96,17.9,17.91,37100.0,15.522,15.5566,15.5047,15.5133,37100.0
2006-08-04 10:05:00,17.91,17.92,17.84,17.88,159400.0,15.5133,15.522,15.4527,15.4873,159400.0
2006-08-04 10:10:00,17.87,18.01,17.86,17.87,27300.0,15.4787,15.5999,15.47,15.4787,27300.0
2006-08-04 10:15:00,17.88,18.05,17.86,17.91,35900.0,15.4873,15.6346,15.47,15.5133,35900.0
2006-08-04 10:20:00,17.91,17.97,17.88,17.93,38900.0,15.5133,15.5653,15.4873,15.5306,38900.0
2006-08-04 10:25:00,17.93,17.99,17.93,17.98,26200.0,15.5306,15.5826,15.5306,15.574,26200.0
2006-08-04 10:30:00,17.99,18.01,17.98,18.0,107300.0,15.5826,15.5999,15.574,15.5913,107300.0
2006-08-04 10:35:00,18.0,18.0,17.99,18.0,28500.0,15.5913,15.5913,15.5826,15.5913,28500.0
2006-08-04 10:40:00,17.99,18.0,17.96,17.97,37900.0,15.5826,15.5913,15.5566,15.5653,37900.0
2006-08-04 10:45:00,17.96,18.03,17.96,18.02,33700.0,15.5566,15.6173,15.5566,15.6086,33700.0
2006-08-04 10:50:00,18.02,18.05,18.02,18.03,22100.0,15.6086,15.6346,15.6086,15.6173,22100.0
2006-08-04 10:55:00,18.04,18.04,18.02,18.02,12400.0,15.6259,15.6259,15.6086,15.6086,12400.0
2006-08-04 11:00:00,18.03,18.04,18.02,18.03,12200.0,15.6173,15.6259,15.6086,15.6173,12200.0
2006-08-04 11:05:00,18.02,18.02,18.01,18.01,13600.0,15.6086,15.6086,15.5999,15.5999,13600.0
2006-08-04 11:10:00,18.01,18.01,17.98,18.0,25800.0,15.5999,15.5999,15.574,15.5913,25800.0
2006-08-04 11:15:00,18.0,18.0,17.99,18.0,39300.0,15.5913,15.5913,15.5826,15.5913,39300.0
2006-08-04 11:20:00,18.0,18.0,17.99,17.99,29900.0,15.5913,15.5913,15.5826,15.5826,29900.0
2006-08-04 11:25:00,17.99,18.0,17.98,17.99,33200.0,15.5826,15.5913,15.574,15.5826,33200.0
2006-08-04 11:30:00,17.98,18.0,17.98,18.0,19900.0,15.574,15.5913,15.574,15.5913,19900.0
2006-08-04 11:35:00,18.0,18.0,17.98,18.0,12900.0,15.5913,15.5913,15.574,15.5913,12900.0
2006-08-04 11:40:00,18.0,18.0,17.99,18.0,10300.0,15.5913,15.5913,15.5826,15.5913,10300.0
2006-08-04 11:45:00,17.99,18.0,17.99,17.99,14900.0,15.5826,15.5913,15.5826,15.5826,14900.0
2006-08-04 11:50:00,17.99,18.0,17.96,18.0,43000.0,15.5826,15.5913,15.5566,15.5913,43000.0
2006-08-04 11:55:00,18.0,18.0,17.99,17.99,9100.0,15.5913,15.5913,15.5826,15.5826,9100.0
2006-08-04 12:00:00,18.0,18.0,17.95,17.95,20800.0,15.5913,15.5913,15.548,15.548,20800.0
2006-08-04 12:05:00,17.95,17.95,17.89,17.91,55200.0,15.548,15.548,15.496,15.5133,55200.0
2006-08-04 12:10:00,17.91,17.92,17.9,17.92,48500.0,15.5133,15.522,15.5047,15.522,48500.0
2006-08-04 12:15:00,17.91,17.92,17.88,17.88,30900.0,15.5133,15.522,15.4873,15.4873,30900.0
2006-08-04 12:20:00,17.88,17.9,17.88,17.89,66000.0,15.4873,15.5047,15.4873,15.496,66000.0
2006-08-04 12:25:00,17.89,17.9,17.85,17.87,50900.0,15.496,15.5047,15.4614,15.4787,50900.0
2006-08-04 12:30:00,17.86,17.86,17.85,17.86,11200.0,15.47,15.47,15.4614,15.47,11200.0
2006-08-04 12:35:00,17.86,17.86,17.82,17.82,28900.0,15.47,15.47,15.4354,15.4354,28900.0
2006-08-04 12:40:00,17.82,17.83,17.82,17.83,32600.0,15.4354,15.444,15.4354,15.444,32600.0
2006-08-04 12:45:00,17.83,17.83,17.82,17.83,8800.0,15.444,15.444,15.4354,15.444,8800.0
2006-08-04 12:50:00,17.83,17.83,17.79,17.79,27400.0,15.444,15.444,15.4094,15.4094,27400.0
2006-08-04 12:55:00,17.79,17.79,17.78,17.78,13900.0,15.4094,15.4094,15.4007,15.4007,13900.0
2006-08-04 13:00:00,17.78,17.81,17.77,17.79,31400.0,15.4007,15.4267,15.3921,15.4094,31400.0
2006-08-04 13:05:00,17.8,17.86,17.79,17.83,41600.0,15.418,15.47,15.4094,15.444,41600.0
2006-08-04 13:10:00,17.83,17.83,17.74,17.75,21800.0,15.444,15.444,15.3661,15.3747,21800.0
2006-08-04 13:15:00,17.74,17.76,17.72,17.76,36700.0,15.3661,15.3834,15.3487,15.3834,36700.0
2006-08-04 13:20:00,17.76,17.78,17.75,17.76,20900.0,15.3834,15.4007,15.3747,15.3834,20900.0
2006-08-04 13:25:00,17.76,17.81,17.76,17.8,32800.0,15.3834,15.4267,15.3834,15.418,32800.0
2006-08-04 13:30:00,17.8,17.81,17.78,17.79,8600.0,15.418,15.4267,15.4007,15.4094,8600.0
2006-08-04 13:35:00,17.78,17.82,17.78,17.8,24300.0,15.4007,15.4354,15.4007,15.418,24300.0
2006-08-04 13:40:00,17.8,17.85,17.79,17.85,25400.0,15.418,15.4614,15.4094,15.4614,25400.0
2006-08-04 13:45:00,17.85,17.87,17.85,17.87,23600.0,15.4614,15.4787,15.4614,15.4787,23600.0
2006-08-04 13:50:00,17.87,17.91,17.87,17.91,23800.0,15.4787,15.5133,15.4787,15.5133,23800.0
2006-08-04 13:55:00,17.9,17.9,17.88,17.89,30000.0,15.5047,15.5047,15.4873,15.496,30000.0
2006-08-04 14:00:00,17.88,17.91,17.86,17.91,60500.0,15.4873,15.5133,15.47,15.5133,60500.0
2006-08-04 14:05:00,17.91,17.91,17.87,17.88,37000.0,15.5133,15.5133,15.4787,15.4873,37000.0
2006-08-04 14:10:00,17.88,17.88,17.86,17.86,21400.0,15.4873,15.4873,15.47,15.47,21400.0
2006-08-04 14:15:00,17.86,17.86,17.82,17.82,30000.0,15.47,15.47,15.4354,15.4354,30000.0
2006-08-04 14:20:00,17.83,17.83,17.75,17.75,73000.0,15.444,15.444,15.3747,15.3747,73000.0
2006-08-04 14:25:00,17.75,17.76,17.71,17.74,33800.0,15.3747,15.3834,15.3401,15.3661,33800.0
2006-08-04 14:30:00,17.74,17.77,17.72,17.77,13600.0,15.3661,15.3921,15.3487,15.3921,13600.0
2006-08-04 14:35:00,17.77,17.78,17.76,17.78,26700.0,15.3921,15.4007,15.3834,15.4007,26700.0
2006-08-04 14:40:00,17.78,17.79,17.73,17.73,23100.0,15.4007,15.4094,15.3574,15.3574,23100.0
2006-08-04 14:45:00,17.73,17.77,17.72,17.76,73200.0,15.3574,15.3921,15.3487,15.3834,73200.0
2006-08-04 14:50:00,17.77,17.78,17.76,17.78,65800.0,15.3921,15.4007,15.3834,15.4007,65800.0
2006-08-04 14:55:00,17.78,17.79,17.77,17.79,66300.0,15.4007,15.4094,15.3921,15.4094,66300.0
2006-08-04 15:00:00,17.78,17.81,17.78,17.81,47600.0,15.4007,15.4267,15.4007,15.4267,47600.0
2006-08-04 15:05:00,17.8,17.85,17.8,17.85,99700.0,15.418,15.4614,15.418,15.4614,99700.0
2006-08-04 15:10:00,17.85,17.85,17.82,17.84,100800.0,15.4614,15.4614,15.4354,15.4527,100800.0
2006-08-04 15:15:00,17.83,17.86,17.83,17.85,60500.0,15.444,15.47,15.444,15.4614,60500.0
2006-08-04 15:20:00,17.85,17.88,17.84,17.88,146700.0,15.4614,15.4873,15.4527,15.4873,146700.0
2006-08-04 15:25:00,17.89,17.96,17.88,17.95,70800.0,15.496,15.5566,15.4873,15.548,70800.0
2006-08-04 15:30:00,17.96,17.97,17.93,17.96,50900.0,15.5566,15.5653,15.5306,15.5566,50900.0
2006-08-04 15:35:00,17.97,17.99,17.96,17.99,83900.0,15.5653,15.5826,15.5566,15.5826,83900.0
2006-08-04 15:40:00,17.98,17.99,17.97,17.99,41000.0,15.574,15.5826,15.5653,15.5826,41000.0
2006-08-04 15:45:00,17.99,18.0,17.98,17.99,131100.0,15.5826,15.5913,15.574,15.5826,131100.0
2006-08-04 15:50:00,17.98,17.99,17.98,17.99,80700.0,15.574,15.5826,15.574,15.5826,80700.0
2006-08-04 15:55:00,17.99,17.99,17.97,17.98,76800.0,15.5826,15.5826,15.5653,15.574,76800.0
2006-08-07 09:30:00,17.98,17.98,17.64,17.64,120600.0,15.574,15.574,15.2795,15.2795,120600.0
2006-08-07 09:35:00,17.63,17.73,17.63,17.66,35200.0,15.2708,15.3574,15.2708,15.2968,35200.0
2006-08-07 09:40:00,17.65,17.68,17.61,17.68,33900.0,15.2881,15.3141,15.2535,15.3141,33900.0
2006-08-07 09:45:00,17.69,17.76,17.68,17.76,45500.0,15.3228,15.3834,15.3141,15.3834,45500.0
2006-08-07 09:50:00,17.76,17.84,17.75,17.84,23800.0,15.3834,15.4527,15.3747,15.4527,23800.0
2006-08-07 09:55:00,17.84,17.87,17.83,17.86,26100.0,15.4527,15.4787,15.444,15.47,26100.0
2006-08-07 10:00:00,17.85,17.87,17.83,17.85,80500.0,15.4614,15.4787,15.444,15.4614,80500.0
2006-08-07 10:05:00,17.85,17.87,17.84,17.86,21300.0,15.4614,15.4787,15.4527,15.47,21300.0
2006-08-07 10:10:00,17.85,17.95,17.84,17.93,67700.0,15.4614,15.548,15.4527,15.5306,67700.0
2006-08-07 10:15:00,17.93,17.96,17.93,17.94,22800.0,15.5306,15.5566,15.5306,15.5393,22800.0
2006-08-07 10:20:00,17.94,17.95,17.89,17.91,22200.0,15.5393,15.548,15.496,15.5133,22200.0
2006-08-07 10:25:00,17.91,17.91,17.9,17.91,20300.0,15.5133,15.5133,15.5047,15.5133,20300.0
2006-08-07 10:30:00,17.9,17.96,17.9,17.96,21300.0,15.5047,15.5566,15.5047,15.5566,21300.0
2006-08-07 10:35:00,17.96,17.96,17.95,17.95,20000.0,15.5566,15.5566,15.548,15.548,20000.0
2006-08-07 10:40:00,17.95,17.96,17.94,17.95,19500.0,15.548,15.5566,15.5393,15.548,19500.0
2006-08-07 10:45:00,17.94,17.94,17.89,17.9,14400.0,15.5393,15.5393,15.496,15.5047,14400.0
2006-08-07 10:50:00,17.9,17.91,17.89,17.9,82100.0,15.5047,15.5133,15.496,15.5047,82100.0
2006-08-07 10:55:00,17.9,17.9,17.8,17.8,34500.0,15.5047,15.5047,15.418,15.418,34500.0
2006-08-07 11:00:00,17.8,17.81,17.75,17.76,52500.0,15.418,15.4267,15.3747,15.3834,52500.0
2006-08-07 11:05:00,17.76,17.76,17.74,17.74,30800.0,15.3834,15.3834,15.3661,15.3661,30800.0
2006-08-07 11:10:00,17.75,17.75,17.71,17.73,41800.0,15.3747,15.3747,15.3401,15.3574,41800.0
2006-08-07 11:15:00,17.72,17.73,17.72,17.73,28200.0,15.3487,15.3574,15.3487,15.3574,28200.0
2006-08-07 11:20:00,17.73,17.75,17.72,17.75,33800.0,15.3574,15.3747,15.3487,15.3747,33800.0
2006-08-07 11:25:00,17.75,17.75,17.72,17.72,19900.0,15.3747,15.3747,15.3487,15.3487,19900.0
2006-08-07 11:30:00,17.72,17.73,17.71,17.72,100200.0,15.3487,15.3574,15.3401,15.3487,100200.0
2006-08-07 11:35:00,17.72,17.76,17.72,17.75,70600.0,15.3487,15.3834,15.3487,15.3747,70600.0
2006-08-07 11:40:00,17.75,17.75,17.73,17.74,44900.0,15.3747,15.3747,15.3574,15.3661,44900.0
2006-08-07 11:45:00,17.74,17.74,17.73,17.74,10000.0,15.3661,15.3661,15.3574,15.3661,10000.0
2006-08-07 11:50:00,17.73,17.75,17.73,17.75,24500.0,15.3574,15.3747,15.3574,15.3747,24500.0
2006-08-07 11:55:00,17.75,17.77,17.74,17.76,31400.0,15.3747,15.3921,15.3661,15.3834,31400.0
2006-08-07 12:00:00,17.76,17.8,17.75,17.79,68100.0,15.3834,15.418,15.3747,15.4094,68100.0
2006-08-07 12:05:00,17.79,17.8,17.75,17.76,62800.0,15.4094,15.418,15.3747,15.3834,62800.0
2006-08-07 12:10:00,17.76,17.77,17.75,17.75,57000.0,15.3834,15.3921,15.3747,15.3747,57000.0
2006-08-07 12:15:00,17.76,17.76,17.74,17.74,9500.0,15.3834,15.3834,15.3661,15.3661,9500.0
2006-08-07 12:20:00,17.75,17.76,17.74,17.75,13700.0,15.3747,15.3834,15.3661,15.3747,13700.0
2006-08-07 12:25:00,17.75,17.76,17.74,17.75,19600.0,15.3747,15.3834,15.3661,15.3747,19600.0
2006-08-07 12:30:00,17.75,17.75,17.73,17.75,20600.0,15.3747,15.3747,15.3574,15.3747,20600.0
2006-08-07 12:35:00,17.74,17.75,17.72,17.73,24900.0,15.3661,15.3747,15.3487,15.3574,24900.0
2006-08-07 12:40:00,17.74,17.75,17.74,17.75,37000.0,15.3661,15.3747,15.3661,15.3747,37000.0
2006-08-07 12:45:00,17.75,17.75,17.73,17.74,27900.0,15.3747,15.3747,15.3574,15.3661,27900.0
2006-08-07 12:50:00,17.73,17.74,17.72,17.72,15300.0,15.3574,15.3661,15.3487,15.3487,15300.0
2006-08-07 12:55:00,17.72,17.75,17.72,17.74,25100.0,15.3487,15.3747,15.3487,15.3661,25100.0
2006-08-07 13:00:00,17.75,17.75,17.73,17.73,29400.0,15.3747,15.3747,15.3574,15.3574,29400.0
2006-08-07 13:05:00,17.73,17.75,17.72,17.73,39500.0,15.3574,15.3747,15.3487,15.3574,39500.0
2006-08-07 13:10:00,17.73,17.73,17.72,17.73,64700.0,15.3574,15.3574,15.3487,15.3574,64700.0
2006-08-07 13:15:00,17.73,17.74,17.72,17.73,42800.0,15.3574,15.3661,15.3487,15.3574,42800.0
2006-08-07 13:20:00,17.74,17.74,17.73,17.74,9900.0,15.3661,15.3661,15.3574,15.3661,9900.0
2006-08-07 13:25:00,17.73,17.74,17.73,17.74,29100.0,15.3574,15.3661,15.3574,15.3661,29100.0
2006-08-07 13:30:00,17.74,17.75,17.74,17.75,8600.0,15.3661,15.3747,15.3661,15.3747,8600.0
2006-08-07 13:35:00,17.75,17.75,17.74,17.75,15400.0,15.3747,15.3747,15.3661,15.3747,15400.0
2006-08-07 13:40:00,17.75,17.75,17.74,17.75,32200.0,15.3747,15.3747,15.3661,15.3747,32200.0
2006-08-07 13:45:00,17.75,17.75,17.74,17.75,16200.0,15.3747,15.3747,15.3661,15.3747,16200.0
2006-08-07 13:50:00,17.75,17.75,17.73,17.73,21500.0,15.3747,15.3747,15.3574,15.3574,21500.0
2006-08-07 13:55:00,17.73,17.74,17.71,17.72,14400.0,15.3574,15.3661,15.3401,15.3487,14400.0
2006-08-07 14:00:00,17.72,17.73,17.7,17.71,65400.0,15.3487,15.3574,15.3314,15.3401,65400.0
2006-08-07 14:05:00,17.72,17.72,17.7,17.72,17300.0,15.3487,15.3487,15.3314,15.3487,17300.0
2006-08-07 14:10:00,17.72,17.73,17.7,17.71,28800.0,15.3487,15.3574,15.3314,15.3401,28800.0
2006-08-07 14:15:00,17.7,17.72,17.69,17.72,39700.0,15.3314,15.3487,15.3228,15.3487,39700.0
2006-08-07 14:20:00,17.72,17.73,17.7,17.73,44400.0,15.3487,15.3574,15.3314,15.3574,44400.0
2006-08-07 14:25:00,17.72,17.72,17.7,17.71,22200.0,15.3487,15.3487,15.3314,15.3401,22200.0
2006-08-07 14:30:00,17.71,17.74,17.7,17.74,55400.0,15.3401,15.3661,15.3314,15.3661,55400.0
2006-08-07 14:35:00,17.74,17.74,17.72,17.73,14400.0,15.3661,15.3661,15.3487,15.3574,14400.0
2006-08-07 14:40:00,17.74,17.74,17.71,17.72,10800.0,15.3661,15.3661,15.3401,15.3487,10800.0
2006-08-07 14:45:00,17.72,17.73,17.71,17.72,16800.0,15.3487,15.3574,15.3401,15.3487,16800.0
2006-08-07 14:50:00,17.73,17.73,17.72,17.72,12100.0,15.3574,15.3574,15.3487,15.3487,12100.0
2006-08-07 14:55:00,17.72,17.73,17.71,17.71,40900.0,15.3487,15.3574,15.3401,15.3401,40900.0
2006-08-07 15:00:00,17.71,17.72,17.7,17.71,25500.0,15.3401,15.3487,15.3314,15.3401,25500.0
2006-08-07 15:05:00,17.71,17.71,17.7,17.7,30000.0,15.3401,15.3401,15.3314,15.3314,30000.0
2006-08-07 15:10:00,17.7,17.71,17.69,17.7,28000.0,15.3314,15.3401,15.3228,15.3314,28000.0
2006-08-07 15:15:00,17.69,17.7,17.69,17.7,11200.0,15.3228,15.3314,15.3228,15.3314,11200.0
2006-08-07 15:20:00,17.7,17.7,17.69,17.7,42900.0,15.3314,15.3314,15.3228,15.3314,42900.0
2006-08-07 15:25:00,17.69,17.7,17.68,17.68,44800.0,15.3228,15.3314,15.3141,15.3141,44800.0
2006-08-07 15:30:00,17.69,17.72,17.68,17.72,47100.0,15.3228,15.3487,15.3141,15.3487,47100.0
2006-08-07 15:35:00,17.72,17.75,17.71,17.72,93900.0,15.3487,15.3747,15.3401,15.3487,93900.0
2006-08-07 15:40:00,17.72,17.74,17.69,17.69,92700.0,15.3487,15.3661,15.3228,15.3228,92700.0
2006-08-07 15:45:00,17.7,17.7,17.69,17.7,47100.0,15.3314,15.3314,15.3228,15.3314,47100.0
2006-08-07 15:50:00,17.7,17.7,17.69,17.69,61000.0,15.3314,15.3314,15.3228,15.3228,61000.0
2006-08-07 15:55:00,17.69,17.7,17.67,17.68,73300.0,15.3228,15.3314,15.3054,15.3141,73300.0
2006-08-08 09:30:00,17.67,17.68,17.65,17.66,88000.0,15.3054,15.3141,15.2881,15.2968,88000.0
2006-08-08 09:35:00,17.65,17.66,17.62,17.65,22800.0,15.2881,15.2968,15.2621,15.2881,22800.0
2006-08-08 09:40:00,17.64,17.65,17.51,17.51,268000.0,15.2795,15.2881,15.1669,15.1669,268000.0
2006-08-08 09:45:00,17.51,17.6,17.51,17.6,62000.0,15.1669,15.2448,15.1669,15.2448,62000.0
2006-08-08 09:50:00,17.59,17.6,17.56,17.57,26300.0,15.2361,15.2448,15.2102,15.2188,26300.0
2006-08-08 09:55:00,17.56,17.57,17.51,17.56,47600.0,15.2102,15.2188,15.1669,15.2102,47600.0
2006-08-08 10:00:00,17.55,17.61,17.55,17.6,58900.0,15.2015,15.2535,15.2015,15.2448,58900.0
2006-08-08 10:05:00,17.62,17.62,17.59,17.61,52600.0,15.2621,15.2621,15.2361,15.2535,52600.0
2006-08-08 10:10:00,17.63,17.69,17.6,17.66,38800.0,15.2708,15.3228,15.2448,15.2968,38800.0
2006-08-08 10:15:00,17.67,17.67,17.6,17.65,36100.0,15.3054,15.3054,15.2448,15.2881,36100.0
2006-08-08 10:20:00,17.65,17.66,17.64,17.65,4700.0,15.2881,15.2968,15.2795,15.2881,4700.0
2006-08-08 10:25:00,17.65,17.65,17.62,17.63,20100.0,15.2881,15.2881,15.2621,15.2708,20100.0
2006-08-08 10:30:00,17.62,17.65,17.62,17.64,20400.0,15.2621,15.2881,15.2621,15.2795,20400.0
2006-08-08 10:35:00,17.64,17.65,17.53,17.56,953000.0,15.2795,15.2881,15.1842,15.2102,953000.0
2006-08-08 10:40:00,17.56,17.58,17.53,17.58,29700.0,15.2102,15.2275,15.1842,15.2275,29700.0
2006-08-08 10:45:00,17.58,17.59,17.56,17.56,18100.0,15.2275,15.2361,15.2102,15.2102,18100.0
2006-08-08 10:50:00,17.56,17.58,17.55,17.56,31100.0,15.2102,15.2275,15.2015,15.2102,31100.0
2006-08-08 10:55:00,17.56,17.56,17.53,17.54,28700.0,15.2102,15.2102,15.1842,15.1928,28700.0
2006-08-08 11:00:00,17.56,17.56,17.54,17.55,24000.0,15.2102,15.2102,15.1928,15.2015,24000.0
2006-08-08 11:05:00,17.54,17.55,17.53,17.55,18400.0,15.1928,15.2015,15.1842,15.2015,18400.0
2006-08-08 11:10:00,17.55,17.58,17.54,17.57,35100.0,15.2015,15.2275,15.1928,15.2188,35100.0
2006-08-08 11:15:00,17.56,17.58,17.56,17.56,20600.0,15.2102,15.2275,15.2102,15.2102,20600.0
2006-08-08 11:20:00,17.57,17.59,17.56,17.57,22200.0,15.2188,15.2361,15.2102,15.2188,22200.0
2006-08-08 11:25:00,17.57,17.58,17.56,17.57,10000.0,15.2188,15.2275,15.2102,15.2188,10000.0
2006-08-08 11:30:00,17.58,17.58,17.55,17.55,28500.0,15.2275,15.2275,15.2015,15.2015,28500.0
2006-08-08 11:35:00,17.55,17.56,17.54,17.55,17900.0,15.2015,15.2102,15.1928,15.2015,17900.0
2006-08-08 11:40:00,17.54,17.55,17.54,17.55,17700.0,15.1928,15.2015,15.1928,15.2015,17700.0
2006-08-08 11:45:00,17.55,17.56,17.53,17.54,21400.0,15.2015,15.2102,15.1842,15.1928,21400.0
2006-08-08 11:50:00,17.53,17.55,17.52,17.53,20600.0,15.1842,15.2015,15.1755,15.1842,20600.0
2006-08-08 11:55:00,17.54,17.54,17.53,17.53,5500.0,15.1928,15.1928,15.1842,15.1842,5500.0
2006-08-08 12:00:00,17.53,17.55,17.53,17.55,15800.0,15.1842,15.2015,15.1842,15.2015,15800.0
2006-08-08 12:05:00,17.55,17.58,17.54,17.56,115400.0,15.2015,15.2275,15.1928,15.2102,115400.0
2006-08-08 12:10:00,17.56,17.56,17.53,17.54,38200.0,15.2102,15.2102,15.1842,15.1928,38200.0
2006-08-08 12:15:00,17.53,17.55,17.53,17.55,22400.0,15.1842,15.2015,15.1842,15.2015,22400.0
2006-08-08 12:20:00,17.55,17.55,17.54,17.54,22300.0,15.2015,15.2015,15.1928,15.1928,22300.0
2006-08-08 12:25:00,17.53,17.54,17.52,17.52,13500.0,15.1842,15.1928,15.1755,15.1755,13500.0
2006-08-08 12:30:00,17.52,17.55,17.51,17.55,49700.0,15.1755,15.2015,15.1669,15.2015,49700.0
2006-08-08 12:35:00,17.55,17.55,17.54,17.54,47400.0,15.2015,15.2015,15.1928,15.1928,47400.0
2006-08-08 12:40:00,17.55,17.55,17.53,17.53,5800.0,15.2015,15.2015,15.1842,15.1842,5800.0
2006-08-08 12:45:00,17.53,17.55,17.53,17.54,26300.0,15.1842,15.2015,15.1842,15.1928,26300.0
2006-08-08 12:50:00,17.53,17.54,17.52,17.52,8200.0,15.1842,15.1928,15.1755,15.1755,8200.0
2006-08-08 12:55:00,17.53,17.54,17.53,17.54,5900.0,15.1842,15.1928,15.1842,15.1928,5900.0
2006-08-08 13:00:00,17.54,17.55,17.53,17.54,59000.0,15.1928,15.2015,15.1842,15.1928,59000.0
2006-08-08 13:05:00,17.54,17.54,17.53,17.53,6800.0,15.1928,15.1928,15.1842,15.1842,6800.0
2006-08-08 13:10:00,17.53,17.55,17.53,17.55,68800.0,15.1842,15.2015,15.1842,15.2015,68800.0
2006-08-08 13:15:00,17.55,17.55,17.54,17.55,36000.0,15.2015,15.2015,15.1928,15.2015,36000.0
2006-08-08 13:20:00,17.56,17.57,17.54,17.54,39500.0,15.2102,15.2188,15.1928,15.1928,39500.0
2006-08-08 13:25:00,17.53,17.57,17.53,17.57,86500.0,15.1842,15.2188,15.1842,15.2188,86500.0
2006-08-08 13:30:00,17.56,17.56,17.54,17.55,55300.0,15.2102,15.2102,15.1928,15.2015,55300.0
2006-08-08 13:35:00,17.56,17.58,17.56,17.58,38000.0,15.2102,15.2275,15.2102,15.2275,38000.0
2006-08-08 13:40:00,17.57,17.58,17.55,17.56,24900.0,15.2188,15.2275,15.2015,15.2102,24900.0
2006-08-08 13:45:00,17.55,17.56,17.53,17.54,29900.0,15.2015,15.2102,15.1842,15.1928,29900.0
2006-08-08 13:50:00,17.54,17.55,17.54,17.54,32700.0,15.1928,15.2015,15.1928,15.1928,32700.0
2006-08-08 13:55:00,17.54,17.55,17.53,17.53,17600.0,15.1928,15.2015,15.1842,15.1842,17600.0
2006-08-08 14:00:00,17.52,17.55,17.52,17.53,14300.0,15.1755,15.2015,15.1755,15.1842,14300.0
2006-08-08 14:05:00,17.53,17.54,17.53,17.53,9100.0,15.1842,15.1928,15.1842,15.1842,9100.0
2006-08-08 14:10:00,17.55,17.57,17.53,17.57,35000.0,15.2015,15.2188,15.1842,15.2188,35000.0
2006-08-08 14:15:00,17.55,17.56,17.51,17.54,81200.0,15.2015,15.2102,15.1669,15.1928,81200.0
2006-08-08 14:20:00,17.54,17.55,17.44,17.44,85700.0,15.1928,15.2015,15.1062,15.1062,85700.0
2006-08-08 14:25:00,17.45,17.51,17.41,17.49,45800.0,15.1149,15.1669,15.0802,15.1495,45800.0
2006-08-08 14:30:00,17.5,17.5,17.46,17.47,21100.0,15.1582,15.1582,15.1235,15.1322,21100.0
2006-08-08 14:35:00,17.47,17.49,17.44,17.46,30600.0,15.1322,15.1495,15.1062,15.1235,30600.0
2006-08-08 14:40:00,17.46,17.51,17.46,17.5,52200.0,15.1235,15.1669,15.1235,15.1582,52200.0
2006-08-08 14:45:00,17.49,17.5,17.48,17.5,21600.0,15.1495,15.1582,15.1409,15.1582,21600.0
2006-08-08 14:50:00,17.49,17.5,17.46,17.46,35300.0,15.1495,15.1582,15.1235,15.1235,35300.0
2006-08-08 14:55:00,17.46,17.46,17.41,17.42,32100.0,15.1235,15.1235,15.0802,15.0889,32100.0
2006-08-08 15:00:00,17.41,17.45,17.41,17.42,50900.0,15.0802,15.1149,15.0802,15.0889,50900.0
2006-08-08 15:05:00,17.43,17.45,17.42,17.45,26700.0,15.0976,15.1149,15.0889,15.1149,26700.0
2006-08-08 15:10:00,17.45,17.46,17.42,17.43,42200.0,15.1149,15.1235,15.0889,15.0976,42200.0
2006-08-08 15:15:00,17.43,17.47,17.43,17.44,32100.0,15.0976,15.1322,15.0976,15.1062,32100.0
2006-08-08 15:20:00,17.43,17.44,17.38,17.4,47400.0,15.0976,15.1062,15.0542,15.0716,47400.0
2006-08-08 15:25:00,17.4,17.4,17.38,17.4,62400.0,15.0716,15.0716,15.0542,15.0716,62400.0
2006-08-08 15:30:00,17.4,17.4,17.35,17.4,68200.0,15.0716,15.0716,15.0283,15.0716,68200.0
2006-08-08 15:35:00,17.4,17.4,17.39,17.39,37000.0,15.0716,15.0716,15.0629,15.0629,37000.0
2006-08-08 15:40:00,17.4,17.43,17.39,17.42,55500.0,15.0716,15.0976,15.0629,15.0889,55500.0
2006-08-08 15:45:00,17.42,17.46,17.41,17.45,61400.0,15.0889,15.1235,15.0802,15.1149,61400.0
2006-08-08 15:50:00,17.45,17.46,17.4,17.44,106600.0,15.1149,15.1235,15.0716,15.1062,106600.0
2006-08-08 15:55:00,17.44,17.45,17.36,17.39,131800.0,15.1062,15.1149,15.0369,15.0629,131800.0
2006-08-09 09:30:00,16.87,16.95,16.85,16.86,144800.0,14.6125,14.6818,14.5952,14.6038,144800.0
2006-08-09 09:35:00,16.95,17.08,16.86,17.02,305000.0,14.6818,14.7944,14.6038,14.7424,305000.0
2006-08-09 09:40:00,17.01,17.03,16.86,16.9,87800.0,14.7338,14.7511,14.6038,14.6385,87800.0
2006-08-09 09:45:00,16.9,16.95,16.9,16.93,64300.0,14.6385,14.6818,14.6385,14.6645,64300.0
2006-08-09 09:50:00,16.93,16.93,16.86,16.86,67800.0,14.6645,14.6645,14.6038,14.6038,67800.0
2006-08-09 09:55:00,16.87,16.94,16.86,16.91,85000.0,14.6125,14.6731,14.6038,14.6471,85000.0
2006-08-09 10:00:00,16.91,16.92,16.88,16.88,85600.0,14.6471,14.6558,14.6212,14.6212,85600.0
2006-08-09 10:05:00,16.88,16.88,16.8,16.8,151800.0,14.6212,14.6212,14.5519,14.5519,151800.0
2006-08-09 10:10:00,16.79,16.8,16.73,16.75,136600.0,14.5432,14.5519,14.4912,14.5086,136600.0
2006-08-09 10:15:00,16.76,16.76,16.62,16.67,137500.0,14.5172,14.5172,14.3959,14.4393,137500.0
2006-08-09 10:20:00,16.66,16.7,16.66,16.67,104200.0,14.4306,14.4652,14.4306,14.4393,104200.0
2006-08-09 10:25:00,16.67,16.72,16.66,16.71,93500.0,14.4393,14.4826,14.4306,14.4739,93500.0
2006-08-09 10:30:00,16.72,16.76,16.72,16.76,98900.0,14.4826,14.5172,14.4826,14.5172,98900.0
2006-08-09 10:35:00,16.76,16.89,16.75,16.89,71900.0,14.5172,14.6298,14.5086,14.6298,71900.0
2006-08-09 10:40:00,16.89,16.95,16.89,16.95,128700.0,14.6298,14.6818,14.6298,14.6818,128700.0
2006-08-09 10:45:00,16.95,16.99,16.94,16.98,57300.0,14.6818,14.7164,14.6731,14.7078,57300.0
2006-08-09 10:50:00,16.98,17.03,16.98,16.99,138000.0,14.7078,14.7511,14.7078,14.7164,138000.0
2006-08-09 10:55:00,17.0,17.0,16.98,16.99,47200.0,14.7251,14.7251,14.7078,14.7164,47200.0
2006-08-09 11:00:00,16.99,17.0,16.98,16.98,52200.0,14.7164,14.7251,14.7078,14.7078,52200.0
2006-08-09 11:05:00,16.99,17.0,16.98,16.99,35400.0,14.7164,14.7251,14.7078,14.7164,35400.0
2006-08-09 11:10:00,17.0,17.0,16.98,16.98,66500.0,14.7251,14.7251,14.7078,14.7078,66500.0
2006-08-09 11:15:00,16.98,16.99,16.95,16.97,57800.0,14.7078,14.7164,14.6818,14.6991,57800.0
2006-08-09 11:20:00,16.96,16.98,16.96,16.98,33000.0,14.6905,14.7078,14.6905,14.7078,33000.0
2006-08-09 11:25:00,16.98,17.0,16.98,16.99,33800.0,14.7078,14.7251,14.7078,14.7164,33800.0
2006-08-09 11:30:00,16.99,17.02,16.98,16.99,93500.0,14.7164,14.7424,14.7078,14.7164,93500.0
2006-08-09 11:35:00,17.0,17.03,16.99,17.03,85700.0,14.7251,14.7511,14.7164,14.7511,85700.0
2006-08-09 11:40:00,17.02,17.04,16.99,17.0,139400.0,14.7424,14.7597,14.7164,14.7251,139400.0
2006-08-09 11:45:00,17.0,17.0,16.97,17.0,41000.0,14.7251,14.7251,14.6991,14.7251,41000.0
2006-08-09 11:50:00,17.0,17.0,16.97,16.97,29900.0,14.7251,14.7251,14.6991,14.6991,29900.0
2006-08-09 11:55:00,16.96,16.96,16.94,16.95,25300.0,14.6905,14.6905,14.6731,14.6818,25300.0
2006-08-09 12:00:00,16.95,16.96,16.94,16.95,17100.0,14.6818,14.6905,14.6731,14.6818,17100.0
2006-08-09 12:05:00,16.95,16.97,16.95,16.96,27800.0,14.6818,14.6991,14.6818,14.6905,27800.0
2006-08-09 12:10:00,16.97,16.98,16.96,16.98,17500.0,14.6991,14.7078,14.6905,14.7078,17500.0
2006-08-09 12:15:00,16.97,17.01,16.97,17.0,86100.0,14.6991,14.7338,14.6991,14.7251,86100.0
2006-08-09 12:20:00,17.01,17.01,16.99,17.0,94000.0,14.7338,14.7338,14.7164,14.7251,94000.0
2006-08-09 12:25:00,17.0,17.05,17.0,17.03,50600.0,14.7251,14.7684,14.7251,14.7511,50600.0
2006-08-09 12:30:00,17.03,17.04,17.02,17.02,29600.0,14.7511,14.7597,14.7424,14.7424,29600.0
2006-08-09 12:35:00,17.01,17.02,17.0,17.01,115300.0,14.7338,14.7424,14.7251,14.7338,115300.0
2006-08-09 12:40:00,17.02,17.03,17.02,17.02,53800.0,14.7424,14.7511,14.7424,14.7424,53800.0
2006-08-09 12:45:00,17.03,17.04,17.02,17.02,100500.0,14.7511,14.7597,14.7424,14.7424,100500.0
2006-08-09 12:50:00,17.02,17.02,16.98,16.98,25600.0,14.7424,14.7424,14.7078,14.7078,25600.0
2006-08-09 12:55:00,16.98,16.99,16.98,16.98,64000.0,14.7078,14.7164,14.7078,14.7078,64000.0
2006-08-09 13:00:00,16.98,16.98,16.96,16.96,11700.0,14.7078,14.7078,14.6905,14.6905,11700.0
2006-08-09 13:05:00,16.97,16.97,16.95,16.96,140300.0,14.6991,14.6991,14.6818,14.6905,140300.0
2006-08-09 13:10:00,16.96,16.96,16.95,16.96,74600.0,14.6905,14.6905,14.6818,14.6905,74600.0
2006-08-09 13:15:00,16.95,16.96,16.94,16.94,9300.0,14.6818,14.6905,14.6731,14.6731,9300.0
2006-08-09 13:20:00,16.93,16.94,16.93,16.93,27100.0,14.6645,14.6731,14.6645,14.6645,27100.0
2006-08-09 13:25:00,16.93,16.94,16.93,16.94,9000.0,14.6645,14.6731,14.6645,14.6731,9000.0
2006-08-09 13:30:00,16.93,16.94,16.92,16.92,26100.0,14.6645,14.6731,14.6558,14.6558,26100.0
2006-08-09 13:35:00,16.91,16.91,16.89,16.89,75300.0,14.6471,14.6471,14.6298,14.6298,75300.0
2006-08-09 13:40:00,16.89,16.98,16.89,16.97,137000.0,14.6298,14.7078,14.6298,14.6991,137000.0
2006-08-09 13:45:00,16.97,16.98,16.95,16.96,34500.0,14.6991,14.7078,14.6818,14.6905,34500.0
2006-08-09 13:50:00,16.96,16.97,16.96,16.97,25200.0,14.6905,14.6991,14.6905,14.6991,25200.0
2006-08-09 13:55:00,16.96,16.97,16.92,16.92,27200.0,14.6905,14.6991,14.6558,14.6558,27200.0
2006-08-09 14:00:00,16.91,16.94,16.9,16.93,47000.0,14.6471,14.6731,14.6385,14.6645,47000.0
2006-08-09 14:05:00,16.94,16.94,16.92,16.94,52800.0,14.6731,14.6731,14.6558,14.6731,52800.0
2006-08-09 14:10:00,16.95,16.95,16.93,16.93,53900.0,14.6818,14.6818,14.6645,14.6645,53900.0
2006-08-09 14:15:00,16.92,16.95,16.92,16.93,34300.0,14.6558,14.6818,14.6558,14.6645,34300.0
2006-08-09 14:20:00,16.9,16.93,16.9,16.92,61500.0,14.6385,14.6645,14.6385,14.6558,61500.0
2006-08-09 14:25:00,16.91,16.91,16.89,16.91,25600.0,14.6471,14.6471,14.6298,14.6471,25600.0
2006-08-09 14:30:00,16.91,16.91,16.9,16.9,37700.0,14.6471,14.6471,14.6385,14.6385,37700.0
2006-08-09 14:35:00,16.9,16.91,16.89,16.9,44900.0,14.6385,14.6471,14.6298,14.6385,44900.0
2006-08-09 14:40:00,16.9,16.91,16.9,16.91,31700.0,14.6385,14.6471,14.6385,14.6471,31700.0
2006-08-09 14:45:00,16.9,16.91,16.9,16.91,27300.0,14.6385,14.6471,14.6385,14.6471,27300.0
2006-08-09 14:50:00,16.91,16.91,16.88,16.88,52700.0,14.6471,14.6471,14.6212,14.6212,52700.0
2006-08-09 14:55:00,16.88,16.88,16.85,16.85,36700.0,14.6212,14.6212,14.5952,14.5952,36700.0
2006-08-09 15:00:00,16.86,16.86,16.82,16.83,59800.0,14.6038,14.6038,14.5692,14.5778,59800.0
2006-08-09 15:05:00,16.83,16.86,16.83,16.85,105200.0,14.5778,14.6038,14.5778,14.5952,105200.0
2006-08-09 15:10:00,16.85,16.9,16.85,16.9,47600.0,14.5952,14.6385,14.5952,14.6385,47600.0
2006-08-09 15:15:00,16.9,16.96,16.9,16.96,100700.0,14.6385,14.6905,14.6385,14.6905,100700.0
2006-08-09 15:20:00,16.95,16.98,16.95,16.97,115600.0,14.6818,14.7078,14.6818,14.6991,115600.0
2006-08-09 15:25:00,16.98,16.99,16.97,16.97,91800.0,14.7078,14.7164,14.6991,14.6991,91800.0
2006-08-09 15:30:00,16.98,16.99,16.94,16.95,145100.0,14.7078,14.7164,14.6731,14.6818,145100.0
2006-08-09 15:35:00,16.95,16.96,16.94,16.95,86500.0,14.6818,14.6905,14.6731,14.6818,86500.0
2006-08-09 15:40:00,16.95,16.96,16.94,16.95,119000.0,14.6818,14.6905,14.6731,14.6818,119000.0
2006-08-09 15:45:00,16.96,16.98,16.95,16.96,228900.0,14.6905,14.7078,14.6818,14.6905,228900.0
2006-08-09 15:50:00,16.96,16.96,16.9,16.91,103900.0,14.6905,14.6905,14.6385,14.6471,103900.0
2006-08-09 15:55:00,16.91,16.91,16.9,16.91,200600.0,14.6471,14.6471,14.6385,14.6471,200600.0
2006-08-10 09:30:00,16.6,16.68,16.58,16.68,184300.0,14.3786,14.4479,14.3613,14.4479,184300.0
2006-08-10 09:35:00,16.67,16.72,16.63,16.68,134100.0,14.4393,14.4826,14.4046,14.4479,134100.0
2006-08-10 09:40:00,16.68,16.68,16.63,16.63,68000.0,14.4479,14.4479,14.4046,14.4046,68000.0
2006-08-10 09:45:00,16.64,16.67,16.63,16.67,72000.0,14.4133,14.4393,14.4046,14.4393,72000.0
2006-08-10 09:50:00,16.66,16.74,16.66,16.74,74000.0,14.4306,14.4999,14.4306,14.4999,74000.0
2006-08-10 09:55:00,16.74,16.81,16.74,16.76,91400.0,14.4999,14.5605,14.4999,14.5172,91400.0
2006-08-10 10:00:00,16.76,16.76,16.66,16.71,101900.0,14.5172,14.5172,14.4306,14.4739,101900.0
2006-08-10 10:05:00,16.71,16.71,16.65,16.67,108100.0,14.4739,14.4739,14.4219,14.4393,108100.0
2006-08-10 10:10:00,16.67,16.7,16.65,16.7,54700.0,14.4393,14.4652,14.4219,14.4652,54700.0
2006-08-10 10:15:00,16.7,16.77,16.7,16.74,102100.0,14.4652,14.5259,14.4652,14.4999,102100.0
2006-08-10 10:20:00,16.73,16.78,16.69,16.78,92600.0,14.4912,14.5345,14.4566,14.5345,92600.0
2006-08-10 10:25:00,16.76,16.89,16.76,16.89,95400.0,14.5172,14.6298,14.5172,14.6298,95400.0
2006-08-10 10:30:00,16.89,16.93,16.85,16.89,114100.0,14.6298,14.6645,14.5952,14.6298,114100.0
2006-08-10 10:35:00,16.88,16.88,16.85,16.87,75000.0,14.6212,14.6212,14.5952,14.6125,75000.0
2006-08-10 10:40:00,16.87,16.91,16.87,16.91,145600.0,14.6125,14.6471,14.6125,14.6471,145600.0
2006-08-10 10:45:00,16.9,16.95,16.88,16.95,49300.0,14.6385,14.6818,14.6212,14.6818,49300.0
2006-08-10 10:50:00,16.95,17.0,16.94,16.96,84300.0,14.6818,14.7251,14.6731,14.6905,84300.0
2006-08-10 10:55:00,16.94,17.14,16.94,17.1,124400.0,14.6731,14.8464,14.6731,14.8117,124400.0
2006-08-10 11:00:00,17.09,17.1,17.03,17.05,55400.0,14.8031,14.8117,14.7511,14.7684,55400.0
2006-08-10 11:05:00,17.06,17.06,17.01,17.05,170800.0,14.7771,14.7771,14.7338,14.7684,170800.0
2006-08-10 11:10:00,17.05,17.07,17.04,17.05,44800.0,14.7684,14.7857,14.7597,14.7684,44800.0
2006-08-10 11:15:00,17.06,17.08,17.04,17.08,78300.0,14.7771,14.7944,14.7597,14.7944,78300.0
2006-08-10 11:20:00,17.08,17.11,17.0,17.01,93300.0,14.7944,14.8204,14.7251,14.7338,93300.0
2006-08-10 11:25:00,17.0,17.02,17.0,17.0,49100.0,14.7251,14.7424,14.7251,14.7251,49100.0
2006-08-10 11:30:00,17.0,17.01,16.98,16.99,84700.0,14.7251,14.7338,14.7078,14.7164,84700.0
2006-08-10 11:35:00,17.0,17.0,16.94,16.94,83500.0,14.7251,14.7251,14.6731,14.6731,83500.0
2006-08-10 11:40:00,16.94,16.98,16.93,16.97,57300.0,14.6731,14.7078,14.6645,14.6991,57300.0
2006-08-10 11:45:00,16.97,17.0,16.96,16.99,39300.0,14.6991,14.7251,14.6905,14.7164,39300.0
2006-08-10 11:50:00,16.99,17.01,16.99,17.0,70900.0,14.7164,14.7338,14.7164,14.7251,70900.0
2006-08-10 11:55:00,17.01,17.08,16.99,16.99,66900.0,14.7338,14.7944,14.7164,14.7164,66900.0
2006-08-10 12:00:00,16.99,17.02,16.98,17.02,78900.0,14.7164,14.7424,14.7078,14.7424,78900.0
2006-08-10 12:05:00,17.01,17.03,17.0,17.01,55400.0,14.7338,14.7511,14.7251,14.7338,55400.0
2006-08-10 12:10:00,17.01,17.04,17.0,17.01,25800.0,14.7338,14.7597,14.7251,14.7338,25800.0
2006-08-10 12:15:00,17.0,17.01,16.96,16.96,43600.0,14.7251,14.7338,14.6905,14.6905,43600.0
2006-08-10 12:20:00,16.97,17.0,16.96,17.0,30600.0,14.6991,14.7251,14.6905,14.7251,30600.0
2006-08-10 12:25:00,16.99,17.0,16.97,16.99,129900.0,14.7164,14.7251,14.6991,14.7164,129900.0
2006-08-10 12:30:00,16.99,17.0,16.97,16.98,36200.0,14.7164,14.7251,14.6991,14.7078,36200.0
2006-08-10 12:35:00,16.98,16.98,16.96,16.97,18600.0,14.7078,14.7078,14.6905,14.6991,18600.0
2006-08-10 12:40:00,16.97,16.98,16.96,16.96,20900.0,14.6991,14.7078,14.6905,14.6905,20900.0
2006-08-10 12:45:00,16.95,16.96,16.89,16.9,36600.0,14.6818,14.6905,14.6298,14.6385,36600.0
2006-08-10 12:50:00,16.93,16.93,16.88,16.88,108800.0,14.6645,14.6645,14.6212,14.6212,108800.0
2006-08-10 12:55:00,16.89,16.91,16.89,16.89,37500.0,14.6298,14.6471,14.6298,14.6298,37500.0
2006-08-10 13:00:00,16.89,16.9,16.86,16.87,38100.0,14.6298,14.6385,14.6038,14.6125,38100.0
2006-08-10 13:05:00,16.87,16.9,16.85,16.9,35800.0,14.6125,14.6385,14.5952,14.6385,35800.0
2006-08-10 13:10:00,16.9,16.91,16.88,16.91,153900.0,14.6385,14.6471,14.6212,14.6471,153900.0
2006-08-10 13:15:00,16.9,16.93,16.9,16.93,18400.0,14.6385,14.6645,14.6385,14.6645,18400.0
2006-08-10 13:20:00,16.93,16.93,16.88,16.88,89300.0,14.6645,14.6645,14.6212,14.6212,89300.0
2006-08-10 13:25:00,16.89,16.91,16.88,16.9,150800.0,14.6298,14.6471,14.6212,14.6385,150800.0
2006-08-10 13:30:00,16.9,16.9,16.88,16.89,81800.0,14.6385,14.6385,14.6212,14.6298,81800.0
2006-08-10 13:35:00,16.89,16.92,16.88,16.91,131600.0,14.6298,14.6558,14.6212,14.6471,131600.0
2006-08-10 13:40:00,16.91,16.92,16.89,16.91,65500.0,14.6471,14.6558,14.6298,14.6471,65500.0
2006-08-10 13:45:00,16.91,16.91,16.89,16.89,30500.0,14.6471,14.6471,14.6298,14.6298,30500.0
2006-08-10 13:50:00,16.89,16.91,16.89,16.91,92500.0,14.6298,14.6471,14.6298,14.6471,92500.0
2006-08-10 13:55:00,16.91,16.95,16.9,16.94,57100.0,14.6471,14.6818,14.6385,14.6731,57100.0
2006-08-10 14:00:00,16.95,17.05,16.94,17.04,64400.0,14.6818,14.7684,14.6731,14.7597,64400.0
2006-08-10 14:05:00,17.04,17.07,17.02,17.04,35000.0,14.7597,14.7857,14.7424,14.7597,35000.0
2006-08-10 14:10:00,17.03,17.04,17.01,17.04,37500.0,14.7511,14.7597,14.7338,14.7597,37500.0
2006-08-10 14:15:00,17.03,17.05,17.0,17.03,78600.0,14.7511,14.7684,14.7251,14.7511,78600.0
2006-08-10 14:20:00,17.02,17.03,17.01,17.02,17200.0,14.7424,14.7511,14.7338,14.7424,17200.0
2006-08-10 14:25:00,17.02,17.05,17.0,17.0,43200.0,14.7424,14.7684,14.7251,14.7251,43200.0
2006-08-10 14:30:00,17.0,17.01,16.98,16.98,35800.0,14.7251,14.7338,14.7078,14.7078,35800.0
2006-08-10 14:35:00,16.97,17.0,16.96,16.98,27900.0,14.6991,14.7251,14.6905,14.7078,27900.0
2006-08-10 14:40:00,16.97,16.98,16.97,16.98,29100.0,14.6991,14.7078,14.6991,14.7078,29100.0
2006-08-10 14:45:00,16.98,16.99,16.96,16.97,26000.0,14.7078,14.7164,14.6905,14.6991,26000.0
2006-08-10 14:50:00,16.96,16.99,16.94,16.98,62100.0,14.6905,14.7164,14.6731,14.7078,62100.0
2006-08-10 14:55:00,16.98,16.98,16.92,16.92,19300.0,14.7078,14.7078,14.6558,14.6558,19300.0
2006-08-10 15:00:00,16.92,16.94,16.9,16.94,43300.0,14.6558,14.6731,14.6385,14.6731,43300.0
2006-08-10 15:05:00,16.94,16.94,16.9,16.9,30100.0,14.6731,14.6731,14.6385,14.6385,30100.0
2006-08-10 15:10:00,16.9,16.92,16.89,16.89,39000.0,14.6385,14.6558,14.6298,14.6298,39000.0
2006-08-10 15:15:00,16.88,16.89,16.87,16.89,41400.0,14.6212,14.6298,14.6125,14.6298,41400.0
2006-08-10 15:20:00,16.89,16.91,16.88,16.9,35200.0,14.6298,14.6471,14.6212,14.6385,35200.0
2006-08-10 15:25:00,16.9,16.9,16.86,16.87,43700.0,14.6385,14.6385,14.6038,14.6125,43700.0
2006-08-10 15:30:00,16.86,16.87,16.85,16.87,60400.0,14.6038,14.6125,14.5952,14.6125,60400.0
2006-08-10 15:35:00,16.87,16.91,16.86,16.91,82800.0,14.6125,14.6471,14.6038,14.6471,82800.0
2006-08-10 15:40:00,16.9,16.91,16.87,16.87,133700.0,14.6385,14.6471,14.6125,14.6125,133700.0
2006-08-10 15:45:00,16.88,16.89,16.87,16.89,92500.0,14.6212,14.6298,14.6125,14.6298,92500.0
2006-08-10 15:50:00,16.88,16.96,16.88,16.92,120800.0,14.6212,14.6905,14.6212,14.6558,120800.0
2006-08-10 15:55:00,16.93,16.94,16.92,16.94,132000.0,14.6645,14.6731,14.6558,14.6731,132000.0
2006-08-11 09:35:00,16.8,16.8,16.66,16.7,113300.0,14.5519,14.5519,14.4306,14.4652,113300.0
2006-08-11 09:40:00,16.71,16.71,16.64,16.64,49900.0,14.4739,14.4739,14.4133,14.4133,49900.0
2006-08-11 09:45:00,16.64,16.65,16.63,16.65,58100.0,14.4133,14.4219,14.4046,14.4219,58100.0
2006-08-11 09:50:00,16.65,16.69,16.62,16.62,108300.0,14.4219,14.4566,14.3959,14.3959,108300.0
2006-08-11 09:55:00,16.61,16.62,16.55,16.56,47800.0,14.3873,14.3959,14.3353,14.344,47800.0
2006-08-11 10:00:00,16.56,16.56,16.5,16.54,77500.0,14.344,14.344,14.292,14.3267,77500.0
2006-08-11 10:05:00,16.54,16.56,16.52,16.56,19700.0,14.3267,14.344,14.3093,14.344,19700.0
2006-08-11 10:10:00,16.53,16.54,16.52,16.53,8100.0,14.318,14.3267,14.3093,14.318,8100.0
2006-08-11 10:15:00,16.52,16.6,16.52,16.56,48000.0,14.3093,14.3786,14.3093,14.344,48000.0
2006-08-11 10:20:00,16.56,16.6,16.56,16.59,35300.0,14.344,14.3786,14.344,14.37,35300.0
2006-08-11 10:25:00,16.58,16.58,16.53,16.54,36700.0,14.3613,14.3613,14.318,14.3267,36700.0
2006-08-11 10:30:00,16.54,16.59,16.53,16.59,45000.0,14.3267,14.37,14.318,14.37,45000.0
2006-08-11 10:35:00,16.58,16.59,16.56,16.57,144900.0,14.3613,14.37,14.344,14.3526,144900.0
2006-08-11 10:40:00,16.57,16.57,16.47,16.47,81700.0,14.3526,14.3526,14.266,14.266,81700.0
2006-08-11 10:45:00,16.47,16.47,16.42,16.43,93700.0,14.266,14.266,14.2227,14.2314,93700.0
2006-08-11 10:50:00,16.43,16.44,16.41,16.42,68700.0,14.2314,14.24,14.2141,14.2227,68700.0
2006-08-11 10:55:00,16.43,16.44,16.4,16.43,75800.0,14.2314,14.24,14.2054,14.2314,75800.0
2006-08-11 11:00:00,16.43,16.44,16.4,16.41,47300.0,14.2314,14.24,14.2054,14.2141,47300.0
2006-08-11 11:05:00,16.41,16.43,16.35,16.4,81300.0,14.2141,14.2314,14.1621,14.2054,81300.0
2006-08-11 11:10:00,16.39,16.4,16.33,16.33,126400.0,14.1967,14.2054,14.1448,14.1448,126400.0
2006-08-11 11:15:00,16.34,16.34,16.29,16.3,99800.0,14.1534,14.1534,14.1101,14.1188,99800.0
2006-08-11 11:20:00,16.3,16.31,16.25,16.26,86500.0,14.1188,14.1274,14.0755,14.0841,86500.0
2006-08-11 11:25:00,16.26,16.31,16.25,16.28,116600.0,14.0841,14.1274,14.0755,14.1014,116600.0
2006-08-11 11:30:00,16.29,16.33,16.28,16.32,179900.0,14.1101,14.1448,14.1014,14.1361,179900.0
2006-08-11 11:35:00,16.32,16.33,16.29,16.3,50900.0,14.1361,14.1448,14.1101,14.1188,50900.0
2006-08-11 11:40:00,16.3,16.3,16.27,16.28,44700.0,14.1188,14.1188,14.0928,14.1014,44700.0
2006-08-11 11:45:00,16.28,16.29,16.25,16.25,47300.0,14.1014,14.1101,14.0755,14.0755,47300.0
2006-08-11 11:50:00,16.24,16.26,16.22,16.23,83700.0,14.0668,14.0841,14.0495,14.0581,83700.0
2006-08-11 11:55:00,16.24,16.25,16.22,16.24,70100.0,14.0668,14.0755,14.0495,14.0668,70100.0
2006-08-11 12:00:00,16.24,16.26,16.23,16.26,67900.0,14.0668,14.0841,14.0581,14.0841,67900.0
2006-08-11 12:05:00,16.26,16.35,16.25,16.35,85900.0,14.0841,14.1621,14.0755,14.1621,85900.0
2006-08-11 12:10:00,16.35,16.37,16.34,16.37,44300.0,14.1621,14.1794,14.1534,14.1794,44300.0
2006-08-11 12:15:00,16.37,16.37,16.33,16.34,96200.0,14.1794,14.1794,14.1448,14.1534,96200.0
2006-08-11 12:20:00,16.34,16.37,16.34,16.37,19500.0,14.1534,14.1794,14.1534,14.1794,19500.0
2006-08-11 12:25:00,16.36,16.39,16.36,16.39,33500.0,14.1707,14.1967,14.1707,14.1967,33500.0
2006-08-11 12:30:00,16.39,16.41,16.38,16.4,116700.0,14.1967,14.2141,14.1881,14.2054,116700.0
2006-08-11 12:35:00,16.41,16.41,16.33,16.35,55800.0,14.2141,14.2141,14.1448,14.1621,55800.0
2006-08-11 12:40:00,16.35,16.35,16.28,16.29,45100.0,14.1621,14.1621,14.1014,14.1101,45100.0
2006-08-11 12:45:00,16.28,16.32,16.28,16.32,17700.0,14.1014,14.1361,14.1014,14.1361,17700.0
2006-08-11 12:50:00,16.31,16.38,16.31,16.38,34600.0,14.1274,14.1881,14.1274,14.1881,34600.0
2006-08-11 12:55:00,16.38,16.38,16.35,16.38,34300.0,14.1881,14.1881,14.1621,14.1881,34300.0
2006-08-11 13:00:00,16.38,16.4,16.37,16.37,39800.0,14.1881,14.2054,14.1794,14.1794,39800.0
2006-08-11 13:05:00,16.38,16.4,16.37,16.4,26300.0,14.1881,14.2054,14.1794,14.2054,26300.0
2006-08-11 13:10:00,16.4,16.4,16.35,16.35,49600.0,14.2054,14.2054,14.1621,14.1621,49600.0
2006-08-11 13:15:00,16.35,16.36,16.3,16.3,32600.0,14.1621,14.1707,14.1188,14.1188,32600.0
2006-08-11 13:20:00,16.3,16.3,16.26,16.27,81400.0,14.1188,14.1188,14.0841,14.0928,81400.0
2006-08-11 13:25:00,16.28,16.28,16.2,16.2,81700.0,14.1014,14.1014,14.0322,14.0322,81700.0
2006-08-11 13:30:00,16.2,16.22,16.18,16.19,97600.0,14.0322,14.0495,14.0148,14.0235,97600.0
2006-08-11 13:35:00,16.19,16.19,16.1,16.1,116400.0,14.0235,14.0235,13.9455,13.9455,116400.0
2006-08-11 13:40:00,16.1,16.14,16.09,16.14,95600.0,13.9455,13.9802,13.9369,13.9802,95600.0
2006-08-11 13:45:00,16.14,16.17,16.14,16.15,53100.0,13.9802,14.0062,13.9802,13.9888,53100.0
2006-08-11 13:50:00,16.15,16.18,16.13,16.15,85800.0,13.9888,14.0148,13.9715,13.9888,85800.0
2006-08-11 13:55:00,16.16,16.19,16.16,16.19,73500.0,13.9975,14.0235,13.9975,14.0235,73500.0
2006-08-11 14:00:00,16.19,16.21,16.15,16.16,75900.0,14.0235,14.0408,13.9888,13.9975,75900.0
2006-08-11 14:05:00,16.16,16.17,16.1,16.12,94600.0,13.9975,14.0062,13.9455,13.9629,94600.0
2006-08-11 14:10:00,16.12,16.15,16.1,16.15,76000.0,13.9629,13.9888,13.9455,13.9888,76000.0
2006-08-11 14:15:00,16.15,16.17,16.13,16.17,62400.0,13.9888,14.0062,13.9715,14.0062,62400.0
2006-08-11 14:20:00,16.17,16.2,16.16,16.2,69900.0,14.0062,14.0322,13.9975,14.0322,69900.0
2006-08-11 14:25:00,16.2,16.2,16.18,16.19,67600.0,14.0322,14.0322,14.0148,14.0235,67600.0
2006-08-11 14:30:00,16.19,16.19,16.17,16.19,61200.0,14.0235,14.0235,14.0062,14.0235,61200.0
2006-08-11 14:35:00,16.19,16.23,16.19,16.21,69200.0,14.0235,14.0581,14.0235,14.0408,69200.0
2006-08-11 14:40:00,16.22,16.27,16.22,16.24,58800.0,14.0495,14.0928,14.0495,14.0668,58800.0
2006-08-11 14:45:00,16.24,16.24,16.21,16.23,25800.0,14.0668,14.0668,14.0408,14.0581,25800.0
2006-08-11 14:50:00,16.22,16.23,16.19,16.2,62300.0,14.0495,14.0581,14.0235,14.0322,62300.0
2006-08-11 14:55:00,16.2,16.21,16.19,16.21,37100.0,14.0322,14.0408,14.0235,14.0408,37100.0
2006-08-11 15:00:00,16.21,16.21,16.19,16.2,49800.0,14.0408,14.0408,14.0235,14.0322,49800.0
2006-08-11 15:05:00,16.19,16.2,16.16,16.17,96000.0,14.0235,14.0322,13.9975,14.0062,96000.0
2006-08-11 15:10:00,16.16,16.18,16.16,16.17,58900.0,13.9975,14.0148,13.9975,14.0062,58900.0
2006-08-11 15:15:00,16.17,16.33,16.14,16.15,86400.0,14.0062,14.1448,13.9802,13.9888,86400.0
2006-08-11 15:20:00,16.14,16.16,16.14,16.15,56200.0,13.9802,13.9975,13.9802,13.9888,56200.0
2006-08-11 15:25:00,16.16,16.17,16.14,16.16,90300.0,13.9975,14.0062,13.9802,13.9975,90300.0
2006-08-11 15:30:00,16.16,16.2,16.15,16.19,102100.0,13.9975,14.0322,13.9888,14.0235,102100.0
2006-08-11 15:35:00,16.19,16.25,16.18,16.25,93900.0,14.0235,14.0755,14.0148,14.0755,93900.0
2006-08-11 15:40:00,16.25,16.27,16.24,16.27,226400.0,14.0755,14.0928,14.0668,14.0928,226400.0
2006-08-11 15:45:00,16.27,16.31,16.26,16.3,184600.0,14.0928,14.1274,14.0841,14.1188,184600.0
2006-08-11 15:50:00,16.3,16.35,16.29,16.33,263000.0,14.1188,14.1621,14.1101,14.1448,263000.0
2006-08-11 15:55:00,16.33,16.36,16.3,16.3,186500.0,14.1448,14.1707,14.1188,14.1188,186500.0
2006-08-14 09:30:00,16.5,16.68,16.5,16.64,158600.0,14.292,14.4479,14.292,14.4133,158600.0
2006-08-14 09:35:00,16.64,16.66,16.58,16.63,69800.0,14.4133,14.4306,14.3613,14.4046,69800.0
2006-08-14 09:40:00,16.64,16.69,16.63,16.65,45600.0,14.4133,14.4566,14.4046,14.4219,45600.0
2006-08-14 09:45:00,16.66,16.66,16.59,16.59,59000.0,14.4306,14.4306,14.37,14.37,59000.0
2006-08-14 09:50:00,16.6,16.67,16.59,16.67,35500.0,14.3786,14.4393,14.37,14.4393,35500.0
2006-08-14 09:55:00,16.67,16.68,16.66,16.67,58100.0,14.4393,14.4479,14.4306,14.4393,58100.0
2006-08-14 10:00:00,16.68,16.68,16.59,16.6,40200.0,14.4479,14.4479,14.37,14.3786,40200.0
2006-08-14 10:05:00,16.6,16.62,16.57,16.59,72600.0,14.3786,14.3959,14.3526,14.37,72600.0
2006-08-14 10:10:00,16.6,16.65,16.59,16.63,74800.0,14.3786,14.4219,14.37,14.4046,74800.0
2006-08-14 10:15:00,16.63,16.63,16.59,16.6,67100.0,14.4046,14.4046,14.37,14.3786,67100.0
2006-08-14 10:20:00,16.61,16.61,16.58,16.59,48300.0,14.3873,14.3873,14.3613,14.37,48300.0
2006-08-14 10:25:00,16.59,16.6,16.58,16.6,17600.0,14.37,14.3786,14.3613,14.3786,17600.0
2006-08-14 10:30:00,16.6,16.65,16.6,16.62,40200.0,14.3786,14.4219,14.3786,14.3959,40200.0
2006-08-14 10:35:00,16.62,16.65,16.61,16.64,99300.0,14.3959,14.4219,14.3873,14.4133,99300.0
2006-08-14 10:40:00,16.65,16.66,16.65,16.66,71200.0,14.4219,14.4306,14.4219,14.4306,71200.0
2006-08-14 10:45:00,16.66,16.66,16.63,16.64,89000.0,14.4306,14.4306,14.4046,14.4133,89000.0
2006-08-14 10:50:00,16.63,16.65,16.63,16.65,39700.0,14.4046,14.4219,14.4046,14.4219,39700.0
2006-08-14 10:55:00,16.66,16.67,16.64,16.66,72900.0,14.4306,14.4393,14.4133,14.4306,72900.0
2006-08-14 11:00:00,16.66,16.68,16.65,16.68,39700.0,14.4306,14.4479,14.4219,14.4479,39700.0
2006-08-14 11:05:00,16.68,16.75,16.67,16.74,92100.0,14.4479,14.5086,14.4393,14.4999,92100.0
2006-08-14 11:10:00,16.73,16.78,16.72,16.75,99900.0,14.4912,14.5345,14.4826,14.5086,99900.0
2006-08-14 11:15:00,16.74,16.75,16.73,16.74,35600.0,14.4999,14.5086,14.4912,14.4999,35600.0
2006-08-14 11:20:00,16.74,16.74,16.7,16.71,84200.0,14.4999,14.4999,14.4652,14.4739,84200.0
2006-08-14 11:25:00,16.71,16.72,16.67,16.71,85600.0,14.4739,14.4826,14.4393,14.4739,85600.0
2006-08-14 11:30:00,16.72,16.74,16.71,16.72,46600.0,14.4826,14.4999,14.4739,14.4826,46600.0
2006-08-14 11:35:00,16.72,16.72,16.68,16.68,61600.0,14.4826,14.4826,14.4479,14.4479,61600.0
2006-08-14 11:40:00,16.68,16.7,16.68,16.7,18100.0,14.4479,14.4652,14.4479,14.4652,18100.0
2006-08-14 11:45:00,16.69,16.75,16.69,16.73,44400.0,14.4566,14.5086,14.4566,14.4912,44400.0
2006-08-14 11:50:00,16.72,16.75,16.71,16.74,15900.0,14.4826,14.5086,14.4739,14.4999,15900.0
2006-08-14 11:55:00,16.74,16.76,16.73,16.75,33300.0,14.4999,14.5172,14.4912,14.5086,33300.0
2006-08-14 12:00:00,16.75,16.78,16.75,16.77,173500.0,14.5086,14.5345,14.5086,14.5259,173500.0
2006-08-14 12:05:00,16.77,16.79,16.77,16.79,32300.0,14.5259,14.5432,14.5259,14.5432,32300.0
2006-08-14 12:10:00,16.78,16.8,16.78,16.8,27600.0,14.5345,14.5519,14.5345,14.5519,27600.0
2006-08-14 12:15:00,16.79,16.79,16.77,16.78,26400.0,14.5432,14.5432,14.5259,14.5345,26400.0
2006-08-14 12:20:00,16.78,16.79,16.78,16.79,66800.0,14.5345,14.5432,14.5345,14.5432,66800.0
2006-08-14 12:25:00,16.79,16.79,16.78,16.78,10100.0,14.5432,14.5432,14.5345,14.5345,10100.0
2006-08-14 12:30:00,16.78,16.78,16.75,16.76,15300.0,14.5345,14.5345,14.5086,14.5172,15300.0
2006-08-14 12:35:00,16.76,16.77,16.75,16.75,31700.0,14.5172,14.5259,14.5086,14.5086,31700.0
2006-08-14 12:40:00,16.75,16.76,16.74,16.76,37800.0,14.5086,14.5172,14.4999,14.5172,37800.0
2006-08-14 12:45:00,16.75,16.77,16.75,16.76,31900.0,14.5086,14.5259,14.5086,14.5172,31900.0
2006-08-14 12:50:00,16.76,16.77,16.74,16.75,33400.0,14.5172,14.5259,14.4999,14.5086,33400.0
2006-08-14 12:55:00,16.74,16.77,16.74,16.77,88100.0,14.4999,14.5259,14.4999,14.5259,88100.0
2006-08-14 13:00:00,16.77,16.79,16.76,16.78,62300.0,14.5259,14.5432,14.5172,14.5345,62300.0
2006-08-14 13:05:00,16.78,16.78,16.77,16.77,25600.0,14.5345,14.5345,14.5259,14.5259,25600.0
2006-08-14 13:10:00,16.78,16.79,16.77,16.79,35000.0,14.5345,14.5432,14.5259,14.5432,35000.0
2006-08-14 13:15:00,16.78,16.79,16.78,16.79,8700.0,14.5345,14.5432,14.5345,14.5432,8700.0
2006-08-14 13:20:00,16.78,16.79,16.77,16.77,12500.0,14.5345,14.5432,14.5259,14.5259,12500.0
2006-08-14 13:25:00,16.78,16.78,16.77,16.77,6300.0,14.5345,14.5345,14.5259,14.5259,6300.0
2006-08-14 13:30:00,16.77,16.8,16.77,16.8,57000.0,14.5259,14.5519,14.5259,14.5519,57000.0
2006-08-14 13:35:00,16.79,16.82,16.79,16.81,145100.0,14.5432,14.5692,14.5432,14.5605,145100.0
2006-08-14 13:40:00,16.81,16.84,16.8,16.83,60900.0,14.5605,14.5865,14.5519,14.5778,60900.0
2006-08-14 13:45:00,16.82,16.83,16.82,16.83,36400.0,14.5692,14.5778,14.5692,14.5778,36400.0
2006-08-14 13:50:00,16.82,16.83,16.81,16.83,17900.0,14.5692,14.5778,14.5605,14.5778,17900.0
2006-08-14 13:55:00,16.81,16.82,16.78,16.78,109700.0,14.5605,14.5692,14.5345,14.5345,109700.0
2006-08-14 14:00:00,16.78,16.8,16.74,16.75,42800.0,14.5345,14.5519,14.4999,14.5086,42800.0
2006-08-14 14:05:00,16.74,16.74,16.68,16.68,22800.0,14.4999,14.4999,14.4479,14.4479,22800.0
2006-08-14 14:10:00,16.68,16.68,16.59,16.59,22700.0,14.4479,14.4479,14.37,14.37,22700.0
2006-08-14 14:15:00,16.58,16.59,16.58,16.59,18100.0,14.3613,14.37,14.3613,14.37,18100.0
2006-08-14 14:20:00,16.59,16.62,16.57,16.62,69000.0,14.37,14.3959,14.3526,14.3959,69000.0
2006-08-14 14:25:00,16.62,16.64,16.62,16.62,16000.0,14.3959,14.4133,14.3959,14.3959,16000.0
2006-08-14 14:30:00,16.62,16.62,16.57,16.57,17100.0,14.3959,14.3959,14.3526,14.3526,17100.0
2006-08-14 14:35:00,16.57,16.57,16.54,16.54,14000.0,14.3526,14.3526,14.3267,14.3267,14000.0
2006-08-14 14:40:00,16.55,16.58,16.55,16.57,30400.0,14.3353,14.3613,14.3353,14.3526,30400.0
2006-08-14 14:45:00,16.57,16.58,16.57,16.58,13400.0,14.3526,14.3613,14.3526,14.3613,13400.0
2006-08-14 14:50:00,16.57,16.58,16.57,16.57,11900.0,14.3526,14.3613,14.3526,14.3526,11900.0
2006-08-14 14:55:00,16.58,16.62,16.58,16.58,86200.0,14.3613,14.3959,14.3613,14.3613,86200.0
2006-08-14 15:00:00,16.59,16.59,16.55,16.56,49400.0,14.37,14.37,14.3353,14.344,49400.0
2006-08-14 15:05:00,16.56,16.56,16.55,16.55,14500.0,14.344,14.344,14.3353,14.3353,14500.0
2006-08-14 15:10:00,16.56,16.58,16.55,16.57,54800.0,14.344,14.3613,14.3353,14.3526,54800.0
2006-08-14 15:15:00,16.57,16.58,16.54,16.56,43300.0,14.3526,14.3613,14.3267,14.344,43300.0
2006-08-14 15:20:00,16.56,16.56,16.54,16.55,43400.0,14.344,14.344,14.3267,14.3353,43400.0
2006-08-14 15:25:00,16.54,16.55,16.52,16.52,59100.0,14.3267,14.3353,14.3093,14.3093,59100.0
2006-08-14 15:30:00,16.52,16.53,16.47,16.48,116900.0,14.3093,14.318,14.266,14.2747,116900.0
2006-08-14 15:35:00,16.48,16.49,16.47,16.48,47100.0,14.2747,14.2833,14.266,14.2747,47100.0
2006-08-14 15:40:00,16.48,16.48,16.44,16.45,125500.0,14.2747,14.2747,14.24,14.2487,125500.0
2006-08-14 15:45:00,16.44,16.47,16.39,16.4,144800.0,14.24,14.266,14.1967,14.2054,144800.0
2006-08-14 15:50:00,16.4,16.45,16.39,16.44,165600.0,14.2054,14.2487,14.1967,14.24,165600.0
2006-08-14 15:55:00,16.43,16.45,16.43,16.45,95800.0,14.2314,14.2487,14.2314,14.2487,95800.0
2006-08-15 09:30:00,17.1,17.14,17.0,17.08,227300.0,14.8117,14.8464,14.7251,14.7944,227300.0
2006-08-15 09:35:00,17.08,17.11,17.01,17.03,61000.0,14.7944,14.8204,14.7338,14.7511,61000.0
2006-08-15 09:40:00,17.06,17.09,17.03,17.05,43500.0,14.7771,14.8031,14.7511,14.7684,43500.0
2006-08-15 09:45:00,17.04,17.04,17.01,17.02,56000.0,14.7597,14.7597,14.7338,14.7424,56000.0
2006-08-15 09:50:00,17.02,17.07,17.0,17.0,55400.0,14.7424,14.7857,14.7251,14.7251,55400.0
2006-08-15 09:55:00,17.0,17.08,17.0,17.08,110300.0,14.7251,14.7944,14.7251,14.7944,110300.0
2006-08-15 10:00:00,17.09,17.11,17.08,17.1,86600.0,14.8031,14.8204,14.7944,14.8117,86600.0
2006-08-15 10:05:00,17.1,17.1,17.09,17.1,77400.0,14.8117,14.8117,14.8031,14.8117,77400.0
2006-08-15 10:10:00,17.1,17.12,17.1,17.12,72100.0,14.8117,14.829,14.8117,14.829,72100.0
2006-08-15 10:15:00,17.12,17.15,17.11,17.15,84300.0,14.829,14.855,14.8204,14.855,84300.0
2006-08-15 10:20:00,17.14,17.2,17.14,17.2,81800.0,14.8464,14.8983,14.8464,14.8983,81800.0
2006-08-15 10:25:00,17.19,17.2,17.12,17.14,80500.0,14.8897,14.8983,14.829,14.8464,80500.0
2006-08-15 10:30:00,17.14,17.15,17.12,17.13,16500.0,14.8464,14.855,14.829,14.8377,16500.0
2006-08-15 10:35:00,17.12,17.13,17.1,17.1,30100.0,14.829,14.8377,14.8117,14.8117,30100.0
2006-08-15 10:40:00,17.11,17.16,17.1,17.16,62400.0,14.8204,14.8637,14.8117,14.8637,62400.0
2006-08-15 10:45:00,17.16,17.16,17.12,17.12,57500.0,14.8637,14.8637,14.829,14.829,57500.0
2006-08-15 10:50:00,17.12,17.13,17.1,17.11,17300.0,14.829,14.8377,14.8117,14.8204,17300.0
2006-08-15 10:55:00,17.11,17.11,17.1,17.1,8500.0,14.8204,14.8204,14.8117,14.8117,8500.0
2006-08-15 11:00:00,17.1,17.12,17.09,17.1,76000.0,14.8117,14.829,14.8031,14.8117,76000.0
2006-08-15 11:05:00,17.09,17.1,17.05,17.07,37200.0,14.8031,14.8117,14.7684,14.7857,37200.0
2006-08-15 11:10:00,17.07,17.1,17.05,17.08,47400.0,14.7857,14.8117,14.7684,14.7944,47400.0
2006-08-15 11:15:00,17.08,17.08,17.07,17.08,38300.0,14.7944,14.7944,14.7857,14.7944,38300.0
2006-08-15 11:20:00,17.07,17.1,17.07,17.07,67600.0,14.7857,14.8117,14.7857,14.7857,67600.0
2006-08-15 11:25:00,17.08,17.08,17.07,17.08,34400.0,14.7944,14.7944,14.7857,14.7944,34400.0
2006-08-15 11:30:00,17.08,17.09,17.07,17.08,41200.0,14.7944,14.8031,14.7857,14.7944,41200.0
2006-08-15 11:35:00,17.08,17.09,17.07,17.08,20200.0,14.7944,14.8031,14.7857,14.7944,20200.0
2006-08-15 11:40:00,17.07,17.09,17.07,17.09,17400.0,14.7857,14.8031,14.7857,14.8031,17400.0
2006-08-15 11:45:00,17.09,17.09,17.08,17.08,21800.0,14.8031,14.8031,14.7944,14.7944,21800.0
2006-08-15 11:50:00,17.09,17.11,17.09,17.09,33200.0,14.8031,14.8204,14.8031,14.8031,33200.0
2006-08-15 11:55:00,17.09,17.1,17.09,17.09,8400.0,14.8031,14.8117,14.8031,14.8031,8400.0
2006-08-15 12:00:00,17.09,17.1,17.09,17.09,35000.0,14.8031,14.8117,14.8031,14.8031,35000.0
2006-08-15 12:05:00,17.1,17.1,17.09,17.1,24800.0,14.8117,14.8117,14.8031,14.8117,24800.0
2006-08-15 12:10:00,17.1,17.12,17.09,17.1,96600.0,14.8117,14.829,14.8031,14.8117,96600.0
2006-08-15 12:15:00,17.1,17.1,17.09,17.1,18300.0,14.8117,14.8117,14.8031,14.8117,18300.0
2006-08-15 12:20:00,17.09,17.1,17.08,17.08,24200.0,14.8031,14.8117,14.7944,14.7944,24200.0
2006-08-15 12:25:00,17.09,17.11,17.07,17.09,117300.0,14.8031,14.8204,14.7857,14.8031,117300.0
2006-08-15 12:30:00,17.1,17.1,17.09,17.09,14600.0,14.8117,14.8117,14.8031,14.8031,14600.0
2006-08-15 12:35:00,17.09,17.1,17.08,17.09,35600.0,14.8031,14.8117,14.7944,14.8031,35600.0
2006-08-15 12:40:00,17.09,17.09,17.08,17.08,19700.0,14.8031,14.8031,14.7944,14.7944,19700.0
2006-08-15 12:45:00,17.08,17.09,17.07,17.08,8800.0,14.7944,14.8031,14.7857,14.7944,8800.0
2006-08-15 12:50:00,17.07,17.08,17.06,17.07,31900.0,14.7857,14.7944,14.7771,14.7857,31900.0
2006-08-15 12:55:00,17.07,17.07,17.04,17.04,47600.0,14.7857,14.7857,14.7597,14.7597,47600.0
2006-08-15 13:00:00,17.05,17.09,17.04,17.09,35600.0,14.7684,14.8031,14.7597,14.8031,35600.0
2006-08-15 13:05:00,17.08,17.09,17.08,17.08,11900.0,14.7944,14.8031,14.7944,14.7944,11900.0
2006-08-15 13:10:00,17.08,17.09,17.08,17.09,40500.0,14.7944,14.8031,14.7944,14.8031,40500.0
2006-08-15 13:15:00,17.09,17.09,17.08,17.08,15200.0,14.8031,14.8031,14.7944,14.7944,15200.0
2006-08-15 13:20:00,17.09,17.09,17.08,17.09,33500.0,14.8031,14.8031,14.7944,14.8031,33500.0
2006-08-15 13:25:00,17.08,17.09,17.07,17.08,27800.0,14.7944,14.8031,14.7857,14.7944,27800.0
2006-08-15 13:30:00,17.08,17.08,17.06,17.07,22500.0,14.7944,14.7944,14.7771,14.7857,22500.0
2006-08-15 13:35:00,17.06,17.07,17.06,17.07,20400.0,14.7771,14.7857,14.7771,14.7857,20400.0
2006-08-15 13:40:00,17.07,17.07,17.06,17.07,25300.0,14.7857,14.7857,14.7771,14.7857,25300.0
2006-08-15 13:45:00,17.07,17.07,17.04,17.05,36100.0,14.7857,14.7857,14.7597,14.7684,36100.0
2006-08-15 13:50:00,17.05,17.05,17.04,17.05,10800.0,14.7684,14.7684,14.7597,14.7684,10800.0
2006-08-15 13:55:00,17.04,17.06,17.04,17.05,130800.0,14.7597,14.7771,14.7597,14.7684,130800.0
2006-08-15 14:00:00,17.06,17.08,17.05,17.08,107400.0,14.7771,14.7944,14.7684,14.7944,107400.0
2006-08-15 14:05:00,17.07,17.08,17.06,17.06,45400.0,14.7857,14.7944,14.7771,14.7771,45400.0
2006-08-15 14:10:00,17.05,17.07,17.05,17.06,40200.0,14.7684,14.7857,14.7684,14.7771,40200.0
2006-08-15 14:15:00,17.06,17.06,17.04,17.04,46600.0,14.7771,14.7771,14.7597,14.7597,46600.0
2006-08-15 14:20:00,17.04,17.05,17.04,17.05,32000.0,14.7597,14.7684,14.7597,14.7684,32000.0
2006-08-15 14:25:00,17.05,17.05,17.04,17.04,25100.0,14.7684,14.7684,14.7597,14.7597,25100.0
2006-08-15 14:30:00,17.05,17.06,17.04,17.04,87900.0,14.7684,14.7771,14.7597,14.7597,87900.0
2006-08-15 14:35:00,17.04,17.05,16.98,16.99,108700.0,14.7597,14.7684,14.7078,14.7164,108700.0
2006-08-15 14:40:00,16.98,17.01,16.98,16.99,54800.0,14.7078,14.7338,14.7078,14.7164,54800.0
2006-08-15 14:45:00,16.99,17.0,16.98,16.99,19300.0,14.7164,14.7251,14.7078,14.7164,19300.0
2006-08-15 14:50:00,16.99,17.02,16.98,17.01,49100.0,14.7164,14.7424,14.7078,14.7338,49100.0
2006-08-15 14:55:00,17.01,17.02,17.0,17.01,13700.0,14.7338,14.7424,14.7251,14.7338,13700.0
2006-08-15 15:00:00,17.02,17.02,16.99,16.99,64400.0,14.7424,14.7424,14.7164,14.7164,64400.0
2006-08-15 15:05:00,16.99,17.0,16.99,17.0,28900.0,14.7164,14.7251,14.7164,14.7251,28900.0
2006-08-15 15:10:00,17.0,17.01,16.99,17.0,45100.0,14.7251,14.7338,14.7164,14.7251,45100.0
2006-08-15 15:15:00,17.0,17.0,16.99,16.99,22700.0,14.7251,14.7251,14.7164,14.7164,22700.0
2006-08-15 15:20:00,16.99,17.0,16.99,16.99,33000.0,14.7164,14.7251,14.7164,14.7164,33000.0
2006-08-15 15:25:00,17.0,17.0,16.99,17.0,79900.0,14.7251,14.7251,14.7164,14.7251,79900.0
2006-08-15 15:30:00,17.0,17.0,16.99,16.99,70100.0,14.7251,14.7251,14.7164,14.7164,70100.0
2006-08-15 15:35:00,16.99,17.0,16.98,16.98,70100.0,14.7164,14.7251,14.7078,14.7078,70100.0
2006-08-15 15:40:00,16.99,17.01,16.99,17.0,91400.0,14.7164,14.7338,14.7164,14.7251,91400.0
2006-08-15 15:45:00,17.01,17.01,16.97,16.98,95600.0,14.7338,14.7338,14.6991,14.7078,95600.0
2006-08-15 15:50:00,16.97,16.98,16.97,16.97,98900.0,14.6991,14.7078,14.6991,14.6991,98900.0
2006-08-15 15:55:00,16.97,16.98,16.96,16.98,108800.0,14.6991,14.7078,14.6905,14.7078,108800.0
2006-08-16 09:30:00,17.15,17.17,17.1,17.12,70900.0,14.855,14.8723,14.8117,14.829,70900.0
2006-08-16 09:35:00,17.11,17.21,17.11,17.2,45100.0,14.8204,14.907,14.8204,14.8983,45100.0
2006-08-16 09:40:00,17.21,17.3,17.21,17.29,96300.0,14.907,14.985,14.907,14.9763,96300.0
2006-08-16 09:45:00,17.3,17.38,17.29,17.37,71800.0,14.985,15.0542,14.9763,15.0456,71800.0
2006-08-16 09:50:00,17.37,17.37,17.33,17.33,85200.0,15.0456,15.0456,15.0109,15.0109,85200.0
2006-08-16 09:55:00,17.33,17.34,17.29,17.33,69200.0,15.0109,15.0196,14.9763,15.0109,69200.0
2006-08-16 10:00:00,17.32,17.38,17.32,17.36,76100.0,15.0023,15.0542,15.0023,15.0369,76100.0
2006-08-16 10:05:00,17.36,17.38,17.34,17.35,76300.0,15.0369,15.0542,15.0196,15.0283,76300.0
2006-08-16 10:10:00,17.35,17.37,17.34,17.37,68500.0,15.0283,15.0456,15.0196,15.0456,68500.0
2006-08-16 10:15:00,17.37,17.4,17.36,17.39,72400.0,15.0456,15.0716,15.0369,15.0629,72400.0
2006-08-16 10:20:00,17.4,17.44,17.39,17.44,69600.0,15.0716,15.1062,15.0629,15.1062,69600.0
2006-08-16 10:25:00,17.44,17.45,17.4,17.4,58400.0,15.1062,15.1149,15.0716,15.0716,58400.0
2006-08-16 10:30:00,17.4,17.43,17.36,17.37,72000.0,15.0716,15.0976,15.0369,15.0456,72000.0
2006-08-16 10:35:00,17.38,17.38,17.3,17.31,44100.0,15.0542,15.0542,14.985,14.9936,44100.0
2006-08-16 10:40:00,17.3,17.35,17.3,17.35,68700.0,14.985,15.0283,14.985,15.0283,68700.0
2006-08-16 10:45:00,17.35,17.35,17.31,17.31,42100.0,15.0283,15.0283,14.9936,14.9936,42100.0
2006-08-16 10:50:00,17.3,17.3,17.29,17.3,76100.0,14.985,14.985,14.9763,14.985,76100.0
2006-08-16 10:55:00,17.3,17.33,17.26,17.32,145600.0,14.985,15.0109,14.9503,15.0023,145600.0
2006-08-16 11:00:00,17.32,17.33,17.3,17.3,49200.0,15.0023,15.0109,14.985,14.985,49200.0
2006-08-16 11:05:00,17.3,17.31,17.3,17.3,23800.0,14.985,14.9936,14.985,14.985,23800.0
2006-08-16 11:10:00,17.3,17.31,17.3,17.3,32900.0,14.985,14.9936,14.985,14.985,32900.0
2006-08-16 11:15:00,17.3,17.31,17.3,17.31,26000.0,14.985,14.9936,14.985,14.9936,26000.0
2006-08-16 11:20:00,17.31,17.31,17.29,17.3,33600.0,14.9936,14.9936,14.9763,14.985,33600.0
2006-08-16 11:25:00,17.31,17.31,17.29,17.3,21500.0,14.9936,14.9936,14.9763,14.985,21500.0
2006-08-16 11:30:00,17.29,17.3,17.29,17.29,17200.0,14.9763,14.985,14.9763,14.9763,17200.0
2006-08-16 11:35:00,17.29,17.33,17.29,17.33,107700.0,14.9763,15.0109,14.9763,15.0109,107700.0
2006-08-16 11:40:00,17.33,17.35,17.33,17.34,47800.0,15.0109,15.0283,15.0109,15.0196,47800.0
2006-08-16 11:45:00,17.34,17.35,17.34,17.35,28000.0,15.0196,15.0283,15.0196,15.0283,28000.0
2006-08-16 11:50:00,17.34,17.37,17.34,17.37,73200.0,15.0196,15.0456,15.0196,15.0456,73200.0
2006-08-16 11:55:00,17.37,17.37,17.36,17.37,19300.0,15.0456,15.0456,15.0369,15.0456,19300.0
2006-08-16 12:00:00,17.37,17.38,17.37,17.38,37800.0,15.0456,15.0542,15.0456,15.0542,37800.0
2006-08-16 12:05:00,17.38,17.38,17.36,17.36,18800.0,15.0542,15.0542,15.0369,15.0369,18800.0
2006-08-16 12:10:00,17.37,17.42,17.36,17.42,67900.0,15.0456,15.0889,15.0369,15.0889,67900.0
2006-08-16 12:15:00,17.42,17.48,17.42,17.47,80900.0,15.0889,15.1409,15.0889,15.1322,80900.0
2006-08-16 12:20:00,17.46,17.48,17.46,17.47,22100.0,15.1235,15.1409,15.1235,15.1322,22100.0
2006-08-16 12:25:00,17.49,17.53,17.48,17.51,118000.0,15.1495,15.1842,15.1409,15.1669,118000.0
2006-08-16 12:30:00,17.5,17.54,17.5,17.54,85600.0,15.1582,15.1928,15.1582,15.1928,85600.0
2006-08-16 12:35:00,17.54,17.55,17.53,17.55,77400.0,15.1928,15.2015,15.1842,15.2015,77400.0
2006-08-16 12:40:00,17.54,17.59,17.54,17.59,63700.0,15.1928,15.2361,15.1928,15.2361,63700.0
2006-08-16 12:45:00,17.58,17.59,17.57,17.57,17300.0,15.2275,15.2361,15.2188,15.2188,17300.0
2006-08-16 12:50:00,17.57,17.61,17.57,17.61,55600.0,15.2188,15.2535,15.2188,15.2535,55600.0
2006-08-16 12:55:00,17.61,17.61,17.59,17.6,29600.0,15.2535,15.2535,15.2361,15.2448,29600.0
2006-08-16 13:00:00,17.6,17.6,17.59,17.59,17600.0,15.2448,15.2448,15.2361,15.2361,17600.0
2006-08-16 13:05:00,17.59,17.62,17.59,17.62,49800.0,15.2361,15.2621,15.2361,15.2621,49800.0
2006-08-16 13:10:00,17.62,17.64,17.62,17.63,55400.0,15.2621,15.2795,15.2621,15.2708,55400.0
2006-08-16 13:15:00,17.64,17.64,17.62,17.63,33000.0,15.2795,15.2795,15.2621,15.2708,33000.0
2006-08-16 13:20:00,17.63,17.63,17.62,17.62,9100.0,15.2708,15.2708,15.2621,15.2621,9100.0
2006-08-16 13:25:00,17.62,17.63,17.6,17.6,28900.0,15.2621,15.2708,15.2448,15.2448,28900.0
2006-08-16 13:30:00,17.61,17.61,17.6,17.61,17500.0,15.2535,15.2535,15.2448,15.2535,17500.0
2006-08-16 13:35:00,17.6,17.61,17.6,17.6,25100.0,15.2448,15.2535,15.2448,15.2448,25100.0
2006-08-16 13:40:00,17.61,17.61,17.6,17.6,18700.0,15.2535,15.2535,15.2448,15.2448,18700.0
2006-08-16 13:45:00,17.6,17.61,17.6,17.61,14500.0,15.2448,15.2535,15.2448,15.2535,14500.0
2006-08-16 13:50:00,17.61,17.61,17.59,17.6,36000.0,15.2535,15.2535,15.2361,15.2448,36000.0
2006-08-16 13:55:00,17.59,17.59,17.56,17.56,36200.0,15.2361,15.2361,15.2102,15.2102,36200.0
2006-08-16 14:00:00,17.56,17.57,17.56,17.57,11000.0,15.2102,15.2188,15.2102,15.2188,11000.0
2006-08-16 14:05:00,17.56,17.57,17.56,17.56,25600.0,15.2102,15.2188,15.2102,15.2102,25600.0
2006-08-16 14:10:00,17.56,17.57,17.56,17.57,21900.0,15.2102,15.2188,15.2102,15.2188,21900.0
2006-08-16 14:15:00,17.57,17.57,17.56,17.56,15500.0,15.2188,15.2188,15.2102,15.2102,15500.0
2006-08-16 14:20:00,17.56,17.57,17.54,17.55,48600.0,15.2102,15.2188,15.1928,15.2015,48600.0
2006-08-16 14:25:00,17.55,17.55,17.54,17.55,46300.0,15.2015,15.2015,15.1928,15.2015,46300.0
2006-08-16 14:30:00,17.55,17.59,17.54,17.58,119600.0,15.2015,15.2361,15.1928,15.2275,119600.0
2006-08-16 14:35:00,17.58,17.62,17.58,17.62,124200.0,15.2275,15.2621,15.2275,15.2621,124200.0
2006-08-16 14:40:00,17.62,17.63,17.61,17.63,63500.0,15.2621,15.2708,15.2535,15.2708,63500.0
2006-08-16 14:45:00,17.63,17.65,17.63,17.64,81200.0,15.2708,15.2881,15.2708,15.2795,81200.0
2006-08-16 14:50:00,17.65,17.65,17.64,17.65,53200.0,15.2881,15.2881,15.2795,15.2881,53200.0
2006-08-16 14:55:00,17.65,17.65,17.64,17.64,57300.0,15.2881,15.2881,15.2795,15.2795,57300.0
2006-08-16 15:00:00,17.65,17.67,17.64,17.67,70300.0,15.2881,15.3054,15.2795,15.3054,70300.0
2006-08-16 15:05:00,17.67,17.72,17.66,17.72,81900.0,15.3054,15.3487,15.2968,15.3487,81900.0
2006-08-16 15:10:00,17.72,17.77,17.72,17.76,110900.0,15.3487,15.3921,15.3487,15.3834,110900.0
2006-08-16 15:15:00,17.77,17.81,17.76,17.8,104700.0,15.3921,15.4267,15.3834,15.418,104700.0
2006-08-16 15:20:00,17.8,17.84,17.8,17.83,106800.0,15.418,15.4527,15.418,15.444,106800.0
2006-08-16 15:25:00,17.83,17.84,17.8,17.82,109900.0,15.444,15.4527,15.418,15.4354,109900.0
2006-08-16 15:30:00,17.82,17.82,17.8,17.81,70300.0,15.4354,15.4354,15.418,15.4267,70300.0
2006-08-16 15:35:00,17.8,17.81,17.8,17.8,92400.0,15.418,15.4267,15.418,15.418,92400.0
2006-08-16 15:40:00,17.8,17.82,17.8,17.81,112700.0,15.418,15.4354,15.418,15.4267,112700.0
2006-08-16 15:45:00,17.81,17.82,17.8,17.8,113600.0,15.4267,15.4354,15.418,15.418,113600.0
2006-08-16 15:50:00,17.8,17.81,17.77,17.78,115700.0,15.418,15.4267,15.3921,15.4007,115700.0
2006-08-16 15:55:00,17.78,17.78,17.75,17.76,130500.0,15.4007,15.4007,15.3747,15.3834,130500.0
2006-08-17 09:30:00,17.53,17.59,17.53,17.59,10200.0,15.1842,15.2361,15.1842,15.2361,10200.0
2006-08-17 09:35:00,17.6,17.76,17.57,17.59,76300.0,15.2448,15.3834,15.2188,15.2361,76300.0
2006-08-17 09:40:00,17.59,17.67,17.57,17.67,52600.0,15.2361,15.3054,15.2188,15.3054,52600.0
2006-08-17 09:45:00,17.67,17.73,17.63,17.71,54800.0,15.3054,15.3574,15.2708,15.3401,54800.0
2006-08-17 09:50:00,17.72,17.74,17.7,17.73,33300.0,15.3487,15.3661,15.3314,15.3574,33300.0
2006-08-17 09:55:00,17.72,17.8,17.72,17.74,57200.0,15.3487,15.418,15.3487,15.3661,57200.0
2006-08-17 10:00:00,17.74,17.77,17.71,17.76,45400.0,15.3661,15.3921,15.3401,15.3834,45400.0
2006-08-17 10:05:00,17.76,17.76,17.69,17.71,38700.0,15.3834,15.3834,15.3228,15.3401,38700.0
2006-08-17 10:10:00,17.7,17.72,17.69,17.71,25200.0,15.3314,15.3487,15.3228,15.3401,25200.0
2006-08-17 10:15:00,17.71,17.74,17.71,17.71,23600.0,15.3401,15.3661,15.3401,15.3401,23600.0
2006-08-17 10:20:00,17.71,17.72,17.69,17.69,40400.0,15.3401,15.3487,15.3228,15.3228,40400.0
2006-08-17 10:25:00,17.7,17.7,17.62,17.62,15700.0,15.3314,15.3314,15.2621,15.2621,15700.0
2006-08-17 10:30:00,17.62,17.62,17.56,17.57,50100.0,15.2621,15.2621,15.2102,15.2188,50100.0
2006-08-17 10:35:00,17.56,17.56,17.48,17.48,78600.0,15.2102,15.2102,15.1409,15.1409,78600.0
2006-08-17 10:40:00,17.48,17.49,17.39,17.44,219100.0,15.1409,15.1495,15.0629,15.1062,219100.0
2006-08-17 10:45:00,17.43,17.44,17.41,17.41,66500.0,15.0976,15.1062,15.0802,15.0802,66500.0
2006-08-17 10:50:00,17.42,17.45,17.4,17.45,68000.0,15.0889,15.1149,15.0716,15.1149,68000.0
2006-08-17 10:55:00,17.45,17.49,17.41,17.48,123500.0,15.1149,15.1495,15.0802,15.1409,123500.0
2006-08-17 11:00:00,17.48,17.49,17.45,17.48,163200.0,15.1409,15.1495,15.1149,15.1409,163200.0
2006-08-17 11:05:00,17.48,17.48,17.41,17.41,71200.0,15.1409,15.1409,15.0802,15.0802,71200.0
2006-08-17 11:10:00,17.41,17.43,17.4,17.43,35200.0,15.0802,15.0976,15.0716,15.0976,35200.0
2006-08-17 11:15:00,17.43,17.47,17.43,17.45,145600.0,15.0976,15.1322,15.0976,15.1149,145600.0
2006-08-17 11:20:00,17.46,17.46,17.43,17.45,211300.0,15.1235,15.1235,15.0976,15.1149,211300.0
2006-08-17 11:25:00,17.45,17.47,17.42,17.45,124800.0,15.1149,15.1322,15.0889,15.1149,124800.0
2006-08-17 11:30:00,17.45,17.49,17.43,17.49,108800.0,15.1149,15.1495,15.0976,15.1495,108800.0
2006-08-17 11:35:00,17.47,17.5,17.47,17.5,95300.0,15.1322,15.1582,15.1322,15.1582,95300.0
2006-08-17 11:40:00,17.51,17.54,17.51,17.54,25400.0,15.1669,15.1928,15.1669,15.1928,25400.0
2006-08-17 11:45:00,17.54,17.54,17.46,17.46,40200.0,15.1928,15.1928,15.1235,15.1235,40200.0
2006-08-17 11:50:00,17.46,17.47,17.43,17.43,33800.0,15.1235,15.1322,15.0976,15.0976,33800.0
2006-08-17 11:55:00,17.44,17.45,17.43,17.45,15200.0,15.1062,15.1149,15.0976,15.1149,15200.0
2006-08-17 12:00:00,17.44,17.44,17.39,17.39,53400.0,15.1062,15.1062,15.0629,15.0629,53400.0
2006-08-17 12:05:00,17.4,17.42,17.39,17.39,59300.0,15.0716,15.0889,15.0629,15.0629,59300.0
2006-08-17 12:10:00,17.39,17.4,17.33,17.34,44300.0,15.0629,15.0716,15.0109,15.0196,44300.0
2006-08-17 12:15:00,17.35,17.39,17.35,17.37,85500.0,15.0283,15.0629,15.0283,15.0456,85500.0
2006-08-17 12:20:00,17.38,17.4,17.37,17.39,80600.0,15.0542,15.0716,15.0456,15.0629,80600.0
2006-08-17 12:25:00,17.39,17.4,17.38,17.39,63600.0,15.0629,15.0716,15.0542,15.0629,63600.0
2006-08-17 12:30:00,17.4,17.4,17.39,17.4,77300.0,15.0716,15.0716,15.0629,15.0716,77300.0
2006-08-17 12:35:00,17.39,17.4,17.39,17.4,26000.0,15.0629,15.0716,15.0629,15.0716,26000.0
2006-08-17 12:40:00,17.4,17.42,17.39,17.41,34500.0,15.0716,15.0889,15.0629,15.0802,34500.0
2006-08-17 12:45:00,17.41,17.42,17.4,17.41,22900.0,15.0802,15.0889,15.0716,15.0802,22900.0
2006-08-17 12:50:00,17.42,17.42,17.4,17.42,50500.0,15.0889,15.0889,15.0716,15.0889,50500.0
2006-08-17 12:55:00,17.42,17.44,17.4,17.41,36300.0,15.0889,15.1062,15.0716,15.0802,36300.0
2006-08-17 13:00:00,17.4,17.41,17.4,17.41,24900.0,15.0716,15.0802,15.0716,15.0802,24900.0
2006-08-17 13:05:00,17.41,17.42,17.41,17.42,17900.0,15.0802,15.0889,15.0802,15.0889,17900.0
2006-08-17 13:10:00,17.42,17.42,17.41,17.41,19000.0,15.0889,15.0889,15.0802,15.0802,19000.0
2006-08-17 13:15:00,17.42,17.42,17.4,17.41,34300.0,15.0889,15.0889,15.0716,15.0802,34300.0
2006-08-17 13:20:00,17.4,17.41,17.39,17.4,29000.0,15.0716,15.0802,15.0629,15.0716,29000.0
2006-08-17 13:25:00,17.4,17.41,17.4,17.4,59300.0,15.0716,15.0802,15.0716,15.0716,59300.0
2006-08-17 13:30:00,17.41,17.41,17.39,17.39,24300.0,15.0802,15.0802,15.0629,15.0629,24300.0
2006-08-17 13:35:00,17.4,17.4,17.38,17.39,25000.0,15.0716,15.0716,15.0542,15.0629,25000.0
2006-08-17 13:40:00,17.38,17.41,17.38,17.41,18800.0,15.0542,15.0802,15.0542,15.0802,18800.0
2006-08-17 13:45:00,17.41,17.41,17.4,17.4,25400.0,15.0802,15.0802,15.0716,15.0716,25400.0
2006-08-17 13:50:00,17.4,17.41,17.39,17.4,11800.0,15.0716,15.0802,15.0629,15.0716,11800.0
2006-08-17 13:55:00,17.39,17.4,17.39,17.4,16200.0,15.0629,15.0716,15.0629,15.0716,16200.0
2006-08-17 14:00:00,17.39,17.4,17.39,17.4,34300.0,15.0629,15.0716,15.0629,15.0716,34300.0
2006-08-17 14:05:00,17.39,17.41,17.39,17.39,22400.0,15.0629,15.0802,15.0629,15.0629,22400.0
2006-08-17 14:10:00,17.4,17.4,17.39,17.39,27700.0,15.0716,15.0716,15.0629,15.0629,27700.0
2006-08-17 14:15:00,17.39,17.39,17.37,17.38,23500.0,15.0629,15.0629,15.0456,15.0542,23500.0
2006-08-17 14:20:00,17.38,17.38,17.32,17.33,145200.0,15.0542,15.0542,15.0023,15.0109,145200.0
2006-08-17 14:25:00,17.33,17.34,17.32,17.33,45200.0,15.0109,15.0196,15.0023,15.0109,45200.0
2006-08-17 14:30:00,17.33,17.35,17.32,17.35,17900.0,15.0109,15.0283,15.0023,15.0283,17900.0
2006-08-17 14:35:00,17.35,17.37,17.34,17.35,27800.0,15.0283,15.0456,15.0196,15.0283,27800.0
2006-08-17 14:40:00,17.35,17.36,17.34,17.35,27600.0,15.0283,15.0369,15.0196,15.0283,27600.0
2006-08-17 14:45:00,17.36,17.37,17.35,17.36,41200.0,15.0369,15.0456,15.0283,15.0369,41200.0
2006-08-17 14:50:00,17.36,17.39,17.36,17.37,60100.0,15.0369,15.0629,15.0369,15.0456,60100.0
2006-08-17 14:55:00,17.38,17.38,17.37,17.37,13300.0,15.0542,15.0542,15.0456,15.0456,13300.0
2006-08-17 15:00:00,17.37,17.38,17.37,17.38,24500.0,15.0456,15.0542,15.0456,15.0542,24500.0
2006-08-17 15:05:00,17.38,17.38,17.37,17.38,36400.0,15.0542,15.0542,15.0456,15.0542,36400.0
2006-08-17 15:10:00,17.38,17.4,17.37,17.38,33500.0,15.0542,15.0716,15.0456,15.0542,33500.0
2006-08-17 15:15:00,17.39,17.39,17.38,17.39,27700.0,15.0629,15.0629,15.0542,15.0629,27700.0
2006-08-17 15:20:00,17.38,17.4,17.38,17.4,48300.0,15.0542,15.0716,15.0542,15.0716,48300.0
2006-08-17 15:25:00,17.39,17.4,17.39,17.39,30600.0,15.0629,15.0716,15.0629,15.0629,30600.0
2006-08-17 15:30:00,17.4,17.41,17.39,17.39,70400.0,15.0716,15.0802,15.0629,15.0629,70400.0
2006-08-17 15:35:00,17.39,17.41,17.39,17.4,58600.0,15.0629,15.0802,15.0629,15.0716,58600.0
2006-08-17 15:40:00,17.41,17.44,17.39,17.43,76100.0,15.0802,15.1062,15.0629,15.0976,76100.0
2006-08-17 15:45:00,17.44,17.46,17.44,17.45,48400.0,15.1062,15.1235,15.1062,15.1149,48400.0
2006-08-17 15:50:00,17.46,17.46,17.45,17.46,80700.0,15.1235,15.1235,15.1149,15.1235,80700.0
2006-08-17 15:55:00,17.46,17.46,17.45,17.46,91100.0,15.1235,15.1235,15.1149,15.1235,91100.0
2006-08-18 09:30:00,17.45,17.46,17.28,17.28,220700.0,15.1149,15.1235,14.9676,14.9676,220700.0
2006-08-18 09:35:00,17.28,17.4,17.28,17.37,128700.0,14.9676,15.0716,14.9676,15.0456,128700.0
2006-08-18 09:40:00,17.36,17.51,17.36,17.51,58700.0,15.0369,15.1669,15.0369,15.1669,58700.0
2006-08-18 09:45:00,17.5,17.55,17.5,17.52,271300.0,15.1582,15.2015,15.1582,15.1755,271300.0
2006-08-18 09:50:00,17.52,17.53,17.44,17.45,65100.0,15.1755,15.1842,15.1062,15.1149,65100.0
2006-08-18 09:55:00,17.45,17.46,17.44,17.45,26600.0,15.1149,15.1235,15.1062,15.1149,26600.0
2006-08-18 10:00:00,17.46,17.48,17.44,17.45,35200.0,15.1235,15.1409,15.1062,15.1149,35200.0
2006-08-18 10:05:00,17.45,17.49,17.43,17.48,133000.0,15.1149,15.1495,15.0976,15.1409,133000.0
2006-08-18 10:10:00,17.49,17.5,17.47,17.49,24800.0,15.1495,15.1582,15.1322,15.1495,24800.0
2006-08-18 10:15:00,17.49,17.49,17.47,17.48,27100.0,15.1495,15.1495,15.1322,15.1409,27100.0
2006-08-18 10:20:00,17.48,17.48,17.44,17.45,15700.0,15.1409,15.1409,15.1062,15.1149,15700.0
2006-08-18 10:25:00,17.45,17.45,17.43,17.43,25900.0,15.1149,15.1149,15.0976,15.0976,25900.0
2006-08-18 10:30:00,17.44,17.47,17.43,17.44,42000.0,15.1062,15.1322,15.0976,15.1062,42000.0
2006-08-18 10:35:00,17.44,17.49,17.41,17.49,50300.0,15.1062,15.1495,15.0802,15.1495,50300.0
2006-08-18 10:40:00,17.49,17.49,17.47,17.48,95600.0,15.1495,15.1495,15.1322,15.1409,95600.0
2006-08-18 10:45:00,17.48,17.48,17.44,17.44,24500.0,15.1409,15.1409,15.1062,15.1062,24500.0
2006-08-18 10:50:00,17.44,17.46,17.42,17.46,46900.0,15.1062,15.1235,15.0889,15.1235,46900.0
2006-08-18 10:55:00,17.47,17.48,17.47,17.48,18900.0,15.1322,15.1409,15.1322,15.1409,18900.0
2006-08-18 11:00:00,17.48,17.48,17.44,17.46,22700.0,15.1409,15.1409,15.1062,15.1235,22700.0
2006-08-18 11:05:00,17.46,17.46,17.42,17.43,20000.0,15.1235,15.1235,15.0889,15.0976,20000.0
2006-08-18 11:10:00,17.43,17.45,17.4,17.4,30100.0,15.0976,15.1149,15.0716,15.0716,30100.0
2006-08-18 11:15:00,17.4,17.41,17.36,17.36,20700.0,15.0716,15.0802,15.0369,15.0369,20700.0
2006-08-18 11:20:00,17.36,17.36,17.33,17.34,22500.0,15.0369,15.0369,15.0109,15.0196,22500.0
2006-08-18 11:25:00,17.34,17.34,17.32,17.32,12800.0,15.0196,15.0196,15.0023,15.0023,12800.0
2006-08-18 11:30:00,17.32,17.33,17.27,17.28,152000.0,15.0023,15.0109,14.959,14.9676,152000.0
2006-08-18 11:35:00,17.28,17.33,17.27,17.31,35900.0,14.9676,15.0109,14.959,14.9936,35900.0
2006-08-18 11:40:00,17.31,17.36,17.31,17.36,27000.0,14.9936,15.0369,14.9936,15.0369,27000.0
2006-08-18 11:45:00,17.36,17.36,17.35,17.35,41200.0,15.0369,15.0369,15.0283,15.0283,41200.0
2006-08-18 11:50:00,17.34,17.35,17.33,17.34,21500.0,15.0196,15.0283,15.0109,15.0196,21500.0
2006-08-18 11:55:00,17.33,17.34,17.28,17.29,26700.0,15.0109,15.0196,14.9676,14.9763,26700.0
2006-08-18 12:00:00,17.28,17.29,17.28,17.29,7600.0,14.9676,14.9763,14.9676,14.9763,7600.0
2006-08-18 12:05:00,17.29,17.29,17.27,17.28,13800.0,14.9763,14.9763,14.959,14.9676,13800.0
2006-08-18 12:10:00,17.27,17.28,17.27,17.28,15000.0,14.959,14.9676,14.959,14.9676,15000.0
2006-08-18 12:15:00,17.27,17.3,17.25,17.29,26400.0,14.959,14.985,14.9416,14.9763,26400.0
2006-08-18 12:20:00,17.3,17.32,17.29,17.32,41900.0,14.985,15.0023,14.9763,15.0023,41900.0
2006-08-18 12:25:00,17.32,17.34,17.31,17.34,21900.0,15.0023,15.0196,14.9936,15.0196,21900.0
2006-08-18 12:30:00,17.34,17.35,17.33,17.34,10800.0,15.0196,15.0283,15.0109,15.0196,10800.0
2006-08-18 12:35:00,17.34,17.35,17.29,17.29,18200.0,15.0196,15.0283,14.9763,14.9763,18200.0
2006-08-18 12:40:00,17.3,17.33,17.29,17.33,6200.0,14.985,15.0109,14.9763,15.0109,6200.0
2006-08-18 12:45:00,17.32,17.34,17.32,17.33,12200.0,15.0023,15.0196,15.0023,15.0109,12200.0
2006-08-18 12:50:00,17.34,17.34,17.33,17.34,11300.0,15.0196,15.0196,15.0109,15.0196,11300.0
2006-08-18 12:55:00,17.34,17.34,17.31,17.31,10800.0,15.0196,15.0196,14.9936,14.9936,10800.0
2006-08-18 13:00:00,17.31,17.35,17.31,17.33,15800.0,14.9936,15.0283,14.9936,15.0109,15800.0
2006-08-18 13:05:00,17.33,17.35,17.31,17.32,29400.0,15.0109,15.0283,14.9936,15.0023,29400.0
2006-08-18 13:10:00,17.32,17.33,17.32,17.32,11300.0,15.0023,15.0109,15.0023,15.0023,11300.0
2006-08-18 13:15:00,17.33,17.33,17.31,17.31,14700.0,15.0109,15.0109,14.9936,14.9936,14700.0
2006-08-18 13:20:00,17.31,17.33,17.3,17.33,23600.0,14.9936,15.0109,14.985,15.0109,23600.0
2006-08-18 13:25:00,17.32,17.33,17.31,17.32,4400.0,15.0023,15.0109,14.9936,15.0023,4400.0
2006-08-18 13:30:00,17.32,17.32,17.29,17.3,24200.0,15.0023,15.0023,14.9763,14.985,24200.0
2006-08-18 13:35:00,17.31,17.33,17.3,17.33,6000.0,14.9936,15.0109,14.985,15.0109,6000.0
2006-08-18 13:40:00,17.32,17.34,17.32,17.34,16400.0,15.0023,15.0196,15.0023,15.0196,16400.0
2006-08-18 13:45:00,17.33,17.34,17.33,17.33,6200.0,15.0109,15.0196,15.0109,15.0109,6200.0
2006-08-18 13:50:00,17.33,17.34,17.32,17.33,5600.0,15.0109,15.0196,15.0023,15.0109,5600.0
2006-08-18 13:55:00,17.33,17.34,17.33,17.33,6400.0,15.0109,15.0196,15.0109,15.0109,6400.0
2006-08-18 14:00:00,17.33,17.34,17.32,17.33,6100.0,15.0109,15.0196,15.0023,15.0109,6100.0
2006-08-18 14:05:00,17.34,17.36,17.33,17.35,29900.0,15.0196,15.0369,15.0109,15.0283,29900.0
2006-08-18 14:10:00,17.35,17.35,17.29,17.29,30900.0,15.0283,15.0283,14.9763,14.9763,30900.0
2006-08-18 14:15:00,17.29,17.31,17.28,17.28,36300.0,14.9763,14.9936,14.9676,14.9676,36300.0
2006-08-18 14:20:00,17.28,17.3,17.27,17.29,19300.0,14.9676,14.985,14.959,14.9763,19300.0
2006-08-18 14:25:00,17.29,17.3,17.29,17.3,11500.0,14.9763,14.985,14.9763,14.985,11500.0
2006-08-18 14:30:00,17.29,17.32,17.29,17.3,17700.0,14.9763,15.0023,14.9763,14.985,17700.0
2006-08-18 14:35:00,17.3,17.3,17.29,17.29,10300.0,14.985,14.985,14.9763,14.9763,10300.0
2006-08-18 14:40:00,17.3,17.3,17.28,17.29,21600.0,14.985,14.985,14.9676,14.9763,21600.0
2006-08-18 14:45:00,17.29,17.3,17.29,17.3,12600.0,14.9763,14.985,14.9763,14.985,12600.0
2006-08-18 14:50:00,17.29,17.3,17.27,17.27,30400.0,14.9763,14.985,14.959,14.959,30400.0
2006-08-18 14:55:00,17.27,17.29,17.26,17.29,24900.0,14.959,14.9763,14.9503,14.9763,24900.0
2006-08-18 15:00:00,17.29,17.29,17.26,17.26,14600.0,14.9763,14.9763,14.9503,14.9503,14600.0
2006-08-18 15:05:00,17.26,17.27,17.26,17.26,22000.0,14.9503,14.959,14.9503,14.9503,22000.0
2006-08-18 15:10:00,17.26,17.31,17.26,17.31,33300.0,14.9503,14.9936,14.9503,14.9936,33300.0
2006-08-18 15:15:00,17.32,17.36,17.31,17.36,27100.0,15.0023,15.0369,14.9936,15.0369,27100.0
2006-08-18 15:20:00,17.35,17.35,17.31,17.32,44600.0,15.0283,15.0283,14.9936,15.0023,44600.0
2006-08-18 15:25:00,17.31,17.35,17.3,17.32,74300.0,14.9936,15.0283,14.985,15.0023,74300.0
2006-08-18 15:30:00,17.31,17.33,17.31,17.32,18400.0,14.9936,15.0109,14.9936,15.0023,18400.0
2006-08-18 15:35:00,17.33,17.34,17.32,17.34,29500.0,15.0109,15.0196,15.0023,15.0196,29500.0
2006-08-18 15:40:00,17.34,17.38,17.33,17.34,63400.0,15.0196,15.0542,15.0109,15.0196,63400.0
2006-08-18 15:45:00,17.34,17.34,17.27,17.27,87900.0,15.0196,15.0196,14.959,14.959,87900.0
2006-08-18 15:50:00,17.26,17.27,17.24,17.26,151200.0,14.9503,14.959,14.933,14.9503,151200.0
2006-08-18 15:55:00,17.25,17.26,17.23,17.23,142500.0,14.9416,14.9503,14.9243,14.9243,142500.0
2006-08-21 09:30:00,17.17,17.18,16.99,17.01,95100.0,14.8723,14.881,14.7164,14.7338,95100.0
2006-08-21 09:35:00,17.0,17.03,17.0,17.02,25100.0,14.7251,14.7511,14.7251,14.7424,25100.0
2006-08-21 09:40:00,17.01,17.07,17.01,17.07,56300.0,14.7338,14.7857,14.7338,14.7857,56300.0
2006-08-21 09:45:00,17.08,17.1,16.96,16.97,53800.0,14.7944,14.8117,14.6905,14.6991,53800.0
2006-08-21 09:50:00,16.97,16.99,16.95,16.96,34400.0,14.6991,14.7164,14.6818,14.6905,34400.0
2006-08-21 09:55:00,16.96,16.97,16.93,16.94,17300.0,14.6905,14.6991,14.6645,14.6731,17300.0
2006-08-21 10:00:00,16.92,16.94,16.9,16.94,23400.0,14.6558,14.6731,14.6385,14.6731,23400.0
2006-08-21 10:05:00,16.94,17.0,16.93,17.0,28200.0,14.6731,14.7251,14.6645,14.7251,28200.0
2006-08-21 10:10:00,17.0,17.05,17.0,17.04,35500.0,14.7251,14.7684,14.7251,14.7597,35500.0
2006-08-21 10:15:00,17.04,17.09,17.04,17.09,23700.0,14.7597,14.8031,14.7597,14.8031,23700.0
2006-08-21 10:20:00,17.09,17.12,17.08,17.1,14000.0,14.8031,14.829,14.7944,14.8117,14000.0
2006-08-21 10:25:00,17.1,17.12,17.09,17.12,17500.0,14.8117,14.829,14.8031,14.829,17500.0
2006-08-21 10:30:00,17.13,17.14,17.11,17.12,9500.0,14.8377,14.8464,14.8204,14.829,9500.0
2006-08-21 10:35:00,17.11,17.12,17.1,17.12,3600.0,14.8204,14.829,14.8117,14.829,3600.0
2006-08-21 10:40:00,17.12,17.12,17.1,17.1,7900.0,14.829,14.829,14.8117,14.8117,7900.0
2006-08-21 10:45:00,17.1,17.11,17.08,17.08,160600.0,14.8117,14.8204,14.7944,14.7944,160600.0
2006-08-21 10:50:00,17.08,17.09,17.05,17.06,22400.0,14.7944,14.8031,14.7684,14.7771,22400.0
2006-08-21 10:55:00,17.05,17.06,17.05,17.06,8400.0,14.7684,14.7771,14.7684,14.7771,8400.0
2006-08-21 11:00:00,17.05,17.06,17.01,17.02,61500.0,14.7684,14.7771,14.7338,14.7424,61500.0
2006-08-21 11:05:00,17.03,17.03,17.0,17.0,14800.0,14.7511,14.7511,14.7251,14.7251,14800.0
2006-08-21 11:10:00,17.01,17.02,17.0,17.01,29900.0,14.7338,14.7424,14.7251,14.7338,29900.0
2006-08-21 11:15:00,17.01,17.04,17.0,17.03,22600.0,14.7338,14.7597,14.7251,14.7511,22600.0
2006-08-21 11:20:00,17.03,17.04,17.02,17.02,17900.0,14.7511,14.7597,14.7424,14.7424,17900.0
2006-08-21 11:25:00,17.04,17.04,17.02,17.03,17700.0,14.7597,14.7597,14.7424,14.7511,17700.0
2006-08-21 11:30:00,17.02,17.03,17.01,17.02,15600.0,14.7424,14.7511,14.7338,14.7424,15600.0
2006-08-21 11:35:00,17.03,17.03,17.02,17.02,6700.0,14.7511,14.7511,14.7424,14.7424,6700.0
2006-08-21 11:40:00,17.02,17.03,17.01,17.02,10200.0,14.7424,14.7511,14.7338,14.7424,10200.0
2006-08-21 11:45:00,17.01,17.03,17.0,17.02,20100.0,14.7338,14.7511,14.7251,14.7424,20100.0
2006-08-21 11:50:00,17.02,17.03,17.01,17.03,78800.0,14.7424,14.7511,14.7338,14.7511,78800.0
2006-08-21 11:55:00,17.03,17.04,17.03,17.03,6100.0,14.7511,14.7597,14.7511,14.7511,6100.0
2006-08-21 12:00:00,17.04,17.04,17.03,17.04,6700.0,14.7597,14.7597,14.7511,14.7597,6700.0
2006-08-21 12:05:00,17.04,17.04,17.01,17.02,11900.0,14.7597,14.7597,14.7338,14.7424,11900.0
2006-08-21 12:10:00,17.03,17.03,17.01,17.01,16500.0,14.7511,14.7511,14.7338,14.7338,16500.0
2006-08-21 12:15:00,17.01,17.02,17.0,17.01,22200.0,14.7338,14.7424,14.7251,14.7338,22200.0
2006-08-21 12:20:00,17.02,17.02,17.01,17.02,10400.0,14.7424,14.7424,14.7338,14.7424,10400.0
2006-08-21 12:25:00,17.01,17.01,16.99,16.99,13200.0,14.7338,14.7338,14.7164,14.7164,13200.0
2006-08-21 12:30:00,17.0,17.01,16.99,17.0,112700.0,14.7251,14.7338,14.7164,14.7251,112700.0
2006-08-21 12:35:00,17.01,17.04,17.01,17.02,42400.0,14.7338,14.7597,14.7338,14.7424,42400.0
2006-08-21 12:40:00,17.02,17.03,17.01,17.03,12100.0,14.7424,14.7511,14.7338,14.7511,12100.0
2006-08-21 12:45:00,17.03,17.04,17.02,17.04,14200.0,14.7511,14.7597,14.7424,14.7597,14200.0
2006-08-21 12:50:00,17.04,17.05,17.03,17.05,18000.0,14.7597,14.7684,14.7511,14.7684,18000.0
2006-08-21 12:55:00,17.05,17.08,17.05,17.08,23100.0,14.7684,14.7944,14.7684,14.7944,23100.0
2006-08-21 13:00:00,17.08,17.11,17.07,17.11,22000.0,14.7944,14.8204,14.7857,14.8204,22000.0
2006-08-21 13:05:00,17.11,17.11,17.1,17.11,15100.0,14.8204,14.8204,14.8117,14.8204,15100.0
2006-08-21 13:10:00,17.11,17.15,17.11,17.15,33900.0,14.8204,14.855,14.8204,14.855,33900.0
2006-08-21 13:15:00,17.14,17.15,17.13,17.14,14600.0,14.8464,14.855,14.8377,14.8464,14600.0
2006-08-21 13:20:00,17.14,17.15,17.13,17.15,9900.0,14.8464,14.855,14.8377,14.855,9900.0
2006-08-21 13:25:00,17.15,17.15,17.14,17.14,25100.0,14.855,14.855,14.8464,14.8464,25100.0
2006-08-21 13:30:00,17.14,17.17,17.14,17.17,18500.0,14.8464,14.8723,14.8464,14.8723,18500.0
2006-08-21 13:35:00,17.17,17.19,17.16,17.19,14000.0,14.8723,14.8897,14.8637,14.8897,14000.0
2006-08-21 13:40:00,17.18,17.19,17.18,17.18,14800.0,14.881,14.8897,14.881,14.881,14800.0
2006-08-21 13:45:00,17.18,17.18,17.14,17.15,20300.0,14.881,14.881,14.8464,14.855,20300.0
2006-08-21 13:50:00,17.16,17.18,17.15,17.17,65100.0,14.8637,14.881,14.855,14.8723,65100.0
2006-08-21 13:55:00,17.18,17.19,17.17,17.18,15900.0,14.881,14.8897,14.8723,14.881,15900.0
2006-08-21 14:00:00,17.19,17.2,17.18,17.19,23700.0,14.8897,14.8983,14.881,14.8897,23700.0
2006-08-21 14:05:00,17.19,17.2,17.18,17.19,17400.0,14.8897,14.8983,14.881,14.8897,17400.0
2006-08-21 14:10:00,17.2,17.2,17.18,17.18,12300.0,14.8983,14.8983,14.881,14.881,12300.0
2006-08-21 14:15:00,17.18,17.18,17.15,17.16,24000.0,14.881,14.881,14.855,14.8637,24000.0
2006-08-21 14:20:00,17.15,17.16,17.15,17.15,12500.0,14.855,14.8637,14.855,14.855,12500.0
2006-08-21 14:25:00,17.15,17.16,17.13,17.14,24800.0,14.855,14.8637,14.8377,14.8464,24800.0
2006-08-21 14:30:00,17.14,17.14,17.13,17.13,12100.0,14.8464,14.8464,14.8377,14.8377,12100.0
2006-08-21 14:35:00,17.13,17.14,17.13,17.14,12000.0,14.8377,14.8464,14.8377,14.8464,12000.0
2006-08-21 14:40:00,17.13,17.14,17.1,17.1,15900.0,14.8377,14.8464,14.8117,14.8117,15900.0
2006-08-21 14:45:00,17.1,17.13,17.1,17.12,71800.0,14.8117,14.8377,14.8117,14.829,71800.0
2006-08-21 14:50:00,17.11,17.15,17.11,17.14,32700.0,14.8204,14.855,14.8204,14.8464,32700.0
2006-08-21 14:55:00,17.15,17.15,17.14,17.14,17500.0,14.855,14.855,14.8464,14.8464,17500.0
2006-08-21 15:00:00,17.15,17.18,17.14,17.18,81900.0,14.855,14.881,14.8464,14.881,81900.0
2006-08-21 15:05:00,17.18,17.18,17.17,17.17,20600.0,14.881,14.881,14.8723,14.8723,20600.0
2006-08-21 15:10:00,17.17,17.18,17.16,17.16,12300.0,14.8723,14.881,14.8637,14.8637,12300.0
2006-08-21 15:15:00,17.16,17.17,17.15,17.16,13900.0,14.8637,14.8723,14.855,14.8637,13900.0
2006-08-21 15:20:00,17.17,17.23,17.16,17.21,56300.0,14.8723,14.9243,14.8637,14.907,56300.0
2006-08-21 15:25:00,17.21,17.25,17.2,17.24,100800.0,14.907,14.9416,14.8983,14.933,100800.0
2006-08-21 15:30:00,17.24,17.25,17.23,17.24,31400.0,14.933,14.9416,14.9243,14.933,31400.0
2006-08-21 15:35:00,17.24,17.28,17.23,17.27,65500.0,14.933,14.9676,14.9243,14.959,65500.0
2006-08-21 15:40:00,17.28,17.28,17.25,17.26,54800.0,14.9676,14.9676,14.9416,14.9503,54800.0
2006-08-21 15:45:00,17.27,17.3,17.26,17.28,76300.0,14.959,14.985,14.9503,14.9676,76300.0
2006-08-21 15:50:00,17.28,17.29,17.25,17.26,88100.0,14.9676,14.9763,14.9416,14.9503,88100.0
2006-08-21 15:55:00,17.25,17.25,17.22,17.22,60900.0,14.9416,14.9416,14.9157,14.9157,60900.0
2006-08-22 09:30:00,17.25,17.34,17.24,17.34,59900.0,14.9416,15.0196,14.933,15.0196,59900.0
2006-08-22 09:35:00,17.33,17.47,17.33,17.46,66300.0,15.0109,15.1322,15.0109,15.1235,66300.0
2006-08-22 09:40:00,17.45,17.46,17.41,17.42,34800.0,15.1149,15.1235,15.0802,15.0889,34800.0
2006-08-22 09:45:00,17.4,17.42,17.36,17.36,73400.0,15.0716,15.0889,15.0369,15.0369,73400.0
2006-08-22 09:50:00,17.36,17.39,17.35,17.38,91800.0,15.0369,15.0629,15.0283,15.0542,91800.0
2006-08-22 09:55:00,17.38,17.41,17.38,17.4,36500.0,15.0542,15.0802,15.0542,15.0716,36500.0
2006-08-22 10:00:00,17.39,17.42,17.38,17.4,48200.0,15.0629,15.0889,15.0542,15.0716,48200.0
2006-08-22 10:05:00,17.39,17.41,17.39,17.4,78500.0,15.0629,15.0802,15.0629,15.0716,78500.0
2006-08-22 10:10:00,17.41,17.44,17.4,17.4,59100.0,15.0802,15.1062,15.0716,15.0716,59100.0
2006-08-22 10:15:00,17.42,17.42,17.38,17.39,35100.0,15.0889,15.0889,15.0542,15.0629,35100.0
2006-08-22 10:20:00,17.39,17.41,17.38,17.4,67000.0,15.0629,15.0802,15.0542,15.0716,67000.0
2006-08-22 10:25:00,17.4,17.41,17.39,17.4,69500.0,15.0716,15.0802,15.0629,15.0716,69500.0
2006-08-22 10:30:00,17.4,17.41,17.39,17.41,59300.0,15.0716,15.0802,15.0629,15.0802,59300.0
2006-08-22 10:35:00,17.4,17.41,17.39,17.39,79100.0,15.0716,15.0802,15.0629,15.0629,79100.0
2006-08-22 10:40:00,17.39,17.41,17.38,17.38,48900.0,15.0629,15.0802,15.0542,15.0542,48900.0
2006-08-22 10:45:00,17.39,17.4,17.38,17.39,55900.0,15.0629,15.0716,15.0542,15.0629,55900.0
2006-08-22 10:50:00,17.38,17.4,17.37,17.37,69100.0,15.0542,15.0716,15.0456,15.0456,69100.0
2006-08-22 10:55:00,17.38,17.38,17.35,17.36,34300.0,15.0542,15.0542,15.0283,15.0369,34300.0
2006-08-22 11:00:00,17.37,17.37,17.35,17.36,28000.0,15.0456,15.0456,15.0283,15.0369,28000.0
2006-08-22 11:05:00,17.36,17.36,17.35,17.35,17100.0,15.0369,15.0369,15.0283,15.0283,17100.0
2006-08-22 11:10:00,17.36,17.36,17.34,17.34,131900.0,15.0369,15.0369,15.0196,15.0196,131900.0
2006-08-22 11:15:00,17.34,17.39,17.34,17.37,49900.0,15.0196,15.0629,15.0196,15.0456,49900.0
2006-08-22 11:20:00,17.35,17.36,17.33,17.34,69700.0,15.0283,15.0369,15.0109,15.0196,69700.0
2006-08-22 11:25:00,17.34,17.35,17.32,17.33,35900.0,15.0196,15.0283,15.0023,15.0109,35900.0
2006-08-22 11:30:00,17.33,17.35,17.33,17.33,21300.0,15.0109,15.0283,15.0109,15.0109,21300.0
2006-08-22 11:35:00,17.34,17.35,17.33,17.34,41200.0,15.0196,15.0283,15.0109,15.0196,41200.0
2006-08-22 11:40:00,17.35,17.36,17.34,17.35,20000.0,15.0283,15.0369,15.0196,15.0283,20000.0
2006-08-22 11:45:00,17.35,17.36,17.34,17.34,14100.0,15.0283,15.0369,15.0196,15.0196,14100.0
2006-08-22 11:50:00,17.34,17.35,17.3,17.31,46500.0,15.0196,15.0283,14.985,14.9936,46500.0
2006-08-22 11:55:00,17.3,17.35,17.3,17.33,35800.0,14.985,15.0283,14.985,15.0109,35800.0
2006-08-22 12:00:00,17.33,17.33,17.3,17.31,35900.0,15.0109,15.0109,14.985,14.9936,35900.0
2006-08-22 12:05:00,17.31,17.32,17.3,17.31,10800.0,14.9936,15.0023,14.985,14.9936,10800.0
2006-08-22 12:10:00,17.3,17.31,17.3,17.3,7400.0,14.985,14.9936,14.985,14.985,7400.0
2006-08-22 12:15:00,17.3,17.31,17.3,17.3,7900.0,14.985,14.9936,14.985,14.985,7900.0
2006-08-22 12:20:00,17.31,17.31,17.3,17.3,5200.0,14.9936,14.9936,14.985,14.985,5200.0
2006-08-22 12:25:00,17.3,17.31,17.28,17.28,37300.0,14.985,14.9936,14.9676,14.9676,37300.0
2006-08-22 12:30:00,17.27,17.27,17.25,17.26,46400.0,14.959,14.959,14.9416,14.9503,46400.0
2006-08-22 12:35:00,17.26,17.29,17.25,17.26,81600.0,14.9503,14.9763,14.9416,14.9503,81600.0
2006-08-22 12:40:00,17.26,17.27,17.25,17.25,24500.0,14.9503,14.959,14.9416,14.9416,24500.0
2006-08-22 12:45:00,17.26,17.26,17.2,17.2,19900.0,14.9503,14.9503,14.8983,14.8983,19900.0
2006-08-22 12:50:00,17.2,17.21,17.18,17.21,40800.0,14.8983,14.907,14.881,14.907,40800.0
2006-08-22 12:55:00,17.21,17.24,17.21,17.23,23900.0,14.907,14.933,14.907,14.9243,23900.0
2006-08-22 13:00:00,17.23,17.23,17.21,17.23,21800.0,14.9243,14.9243,14.907,14.9243,21800.0
2006-08-22 13:05:00,17.22,17.23,17.2,17.21,52500.0,14.9157,14.9243,14.8983,14.907,52500.0
2006-08-22 13:10:00,17.21,17.22,17.21,17.21,16500.0,14.907,14.9157,14.907,14.907,16500.0
2006-08-22 13:15:00,17.21,17.22,17.2,17.21,8800.0,14.907,14.9157,14.8983,14.907,8800.0
2006-08-22 13:20:00,17.22,17.22,17.2,17.2,7200.0,14.9157,14.9157,14.8983,14.8983,7200.0
2006-08-22 13:25:00,17.2,17.22,17.2,17.21,16400.0,14.8983,14.9157,14.8983,14.907,16400.0
2006-08-22 13:30:00,17.22,17.22,17.2,17.21,22000.0,14.9157,14.9157,14.8983,14.907,22000.0
2006-08-22 13:35:00,17.21,17.22,17.2,17.21,20100.0,14.907,14.9157,14.8983,14.907,20100.0
2006-08-22 13:40:00,17.21,17.22,17.2,17.21,28700.0,14.907,14.9157,14.8983,14.907,28700.0
2006-08-22 13:45:00,17.2,17.21,17.2,17.2,7700.0,14.8983,14.907,14.8983,14.8983,7700.0
2006-08-22 13:50:00,17.2,17.21,17.19,17.19,12300.0,14.8983,14.907,14.8897,14.8897,12300.0
2006-08-22 13:55:00,17.19,17.22,17.19,17.21,25700.0,14.8897,14.9157,14.8897,14.907,25700.0
2006-08-22 14:00:00,17.22,17.22,17.2,17.21,7500.0,14.9157,14.9157,14.8983,14.907,7500.0
2006-08-22 14:05:00,17.2,17.21,17.19,17.19,27000.0,14.8983,14.907,14.8897,14.8897,27000.0
2006-08-22 14:10:00,17.19,17.19,17.17,17.18,18700.0,14.8897,14.8897,14.8723,14.881,18700.0
2006-08-22 14:15:00,17.18,17.19,17.17,17.19,7900.0,14.881,14.8897,14.8723,14.8897,7900.0
2006-08-22 14:20:00,17.19,17.21,17.18,17.21,26500.0,14.8897,14.907,14.881,14.907,26500.0
2006-08-22 14:25:00,17.21,17.21,17.2,17.21,3200.0,14.907,14.907,14.8983,14.907,3200.0
2006-08-22 14:30:00,17.2,17.21,17.2,17.21,10300.0,14.8983,14.907,14.8983,14.907,10300.0
2006-08-22 14:35:00,17.2,17.21,17.19,17.21,14900.0,14.8983,14.907,14.8897,14.907,14900.0
2006-08-22 14:40:00,17.2,17.21,17.2,17.21,7800.0,14.8983,14.907,14.8983,14.907,7800.0
2006-08-22 14:45:00,17.21,17.21,17.17,17.17,19400.0,14.907,14.907,14.8723,14.8723,19400.0
2006-08-22 14:50:00,17.17,17.18,17.16,17.18,16000.0,14.8723,14.881,14.8637,14.881,16000.0
2006-08-22 14:55:00,17.19,17.23,17.18,17.22,37700.0,14.8897,14.9243,14.881,14.9157,37700.0
2006-08-22 15:00:00,17.23,17.26,17.23,17.24,67900.0,14.9243,14.9503,14.9243,14.933,67900.0
2006-08-22 15:05:00,17.24,17.26,17.23,17.23,36700.0,14.933,14.9503,14.9243,14.9243,36700.0
2006-08-22 15:10:00,17.23,17.24,17.22,17.24,21300.0,14.9243,14.933,14.9157,14.933,21300.0
2006-08-22 15:15:00,17.23,17.24,17.21,17.21,30400.0,14.9243,14.933,14.907,14.907,30400.0
2006-08-22 15:20:00,17.21,17.22,17.2,17.21,36100.0,14.907,14.9157,14.8983,14.907,36100.0
2006-08-22 15:25:00,17.22,17.26,17.21,17.26,37100.0,14.9157,14.9503,14.907,14.9503,37100.0
2006-08-22 15:30:00,17.25,17.26,17.25,17.26,19300.0,14.9416,14.9503,14.9416,14.9503,19300.0
2006-08-22 15:35:00,17.26,17.33,17.25,17.33,86300.0,14.9503,15.0109,14.9416,15.0109,86300.0
2006-08-22 15:40:00,17.33,17.35,17.32,17.32,31500.0,15.0109,15.0283,15.0023,15.0023,31500.0
2006-08-22 15:45:00,17.33,17.33,17.28,17.28,21300.0,15.0109,15.0109,14.9676,14.9676,21300.0
2006-08-22 15:50:00,17.27,17.28,17.26,17.26,24500.0,14.959,14.9676,14.9503,14.9503,24500.0
2006-08-22 15:55:00,17.26,17.29,17.26,17.27,52600.0,14.9503,14.9763,14.9503,14.959,52600.0
2006-08-23 09:30:00,17.34,17.38,17.33,17.36,86600.0,15.0196,15.0542,15.0109,15.0369,86600.0
2006-08-23 09:35:00,17.38,17.45,17.38,17.39,35000.0,15.0542,15.1149,15.0542,15.0629,35000.0
2006-08-23 09:40:00,17.37,17.48,17.36,17.48,37400.0,15.0456,15.1409,15.0369,15.1409,37400.0
2006-08-23 09:45:00,17.47,17.47,17.33,17.34,34700.0,15.1322,15.1322,15.0109,15.0196,34700.0
2006-08-23 09:50:00,17.34,17.38,17.32,17.38,42600.0,15.0196,15.0542,15.0023,15.0542,42600.0
2006-08-23 09:55:00,17.38,17.4,17.34,17.34,22200.0,15.0542,15.0716,15.0196,15.0196,22200.0
2006-08-23 10:00:00,17.31,17.38,17.31,17.38,36000.0,14.9936,15.0542,14.9936,15.0542,36000.0
2006-08-23 10:05:00,17.38,17.39,17.35,17.36,26200.0,15.0542,15.0629,15.0283,15.0369,26200.0
2006-08-23 10:10:00,17.36,17.36,17.31,17.32,35700.0,15.0369,15.0369,14.9936,15.0023,35700.0
2006-08-23 10:15:00,17.31,17.36,17.31,17.35,21900.0,14.9936,15.0369,14.9936,15.0283,21900.0
2006-08-23 10:20:00,17.34,17.35,17.3,17.3,36800.0,15.0196,15.0283,14.985,14.985,36800.0
2006-08-23 10:25:00,17.3,17.3,17.25,17.25,26200.0,14.985,14.985,14.9416,14.9416,26200.0
2006-08-23 10:30:00,17.24,17.33,17.24,17.33,46900.0,14.933,15.0109,14.933,15.0109,46900.0
2006-08-23 10:35:00,17.33,17.35,17.31,17.34,17400.0,15.0109,15.0283,14.9936,15.0196,17400.0
2006-08-23 10:40:00,17.34,17.37,17.34,17.35,18600.0,15.0196,15.0456,15.0196,15.0283,18600.0
2006-08-23 10:45:00,17.35,17.36,17.33,17.33,25900.0,15.0283,15.0369,15.0109,15.0109,25900.0
2006-08-23 10:50:00,17.34,17.34,17.32,17.32,19300.0,15.0196,15.0196,15.0023,15.0023,19300.0
2006-08-23 10:55:00,17.32,17.33,17.32,17.33,6600.0,15.0023,15.0109,15.0023,15.0109,6600.0
2006-08-23 11:00:00,17.33,17.33,17.32,17.32,17900.0,15.0109,15.0109,15.0023,15.0023,17900.0
2006-08-23 11:05:00,17.32,17.33,17.25,17.26,22300.0,15.0023,15.0109,14.9416,14.9503,22300.0
2006-08-23 11:10:00,17.26,17.31,16.43,17.26,545000.0,14.9503,14.9936,14.2314,14.9503,545000.0
2006-08-23 11:15:00,17.27,17.3,17.27,17.29,71500.0,14.959,14.985,14.959,14.9763,71500.0
2006-08-23 11:20:00,17.28,17.29,17.26,17.27,18200.0,14.9676,14.9763,14.9503,14.959,18200.0
2006-08-23 11:25:00,17.27,17.29,17.27,17.28,11300.0,14.959,14.9763,14.959,14.9676,11300.0
2006-08-23 11:30:00,17.28,17.29,17.21,17.21,40700.0,14.9676,14.9763,14.907,14.907,40700.0
2006-08-23 11:35:00,17.22,17.24,17.22,17.24,14900.0,14.9157,14.933,14.9157,14.933,14900.0
2006-08-23 11:40:00,17.24,17.25,17.23,17.24,13100.0,14.933,14.9416,14.9243,14.933,13100.0
2006-08-23 11:45:00,17.23,17.24,17.21,17.22,11900.0,14.9243,14.933,14.907,14.9157,11900.0
2006-08-23 11:50:00,17.21,17.23,17.2,17.23,13300.0,14.907,14.9243,14.8983,14.9243,13300.0
2006-08-23 11:55:00,17.23,17.25,17.23,17.25,12900.0,14.9243,14.9416,14.9243,14.9416,12900.0
2006-08-23 12:00:00,17.25,17.26,17.23,17.23,5800.0,14.9416,14.9503,14.9243,14.9243,5800.0
2006-08-23 12:05:00,17.22,17.25,17.22,17.24,22800.0,14.9157,14.9416,14.9157,14.933,22800.0
2006-08-23 12:10:00,17.25,17.29,17.23,17.29,61400.0,14.9416,14.9763,14.9243,14.9763,61400.0
2006-08-23 12:15:00,17.29,17.3,17.28,17.3,20000.0,14.9763,14.985,14.9676,14.985,20000.0
2006-08-23 12:20:00,17.29,17.3,17.28,17.3,25800.0,14.9763,14.985,14.9676,14.985,25800.0
2006-08-23 12:25:00,17.29,17.31,17.29,17.3,10200.0,14.9763,14.9936,14.9763,14.985,10200.0
2006-08-23 12:30:00,17.3,17.3,17.27,17.27,10500.0,14.985,14.985,14.959,14.959,10500.0
2006-08-23 12:35:00,17.27,17.27,17.26,17.26,6500.0,14.959,14.959,14.9503,14.9503,6500.0
2006-08-23 12:40:00,17.26,17.27,17.24,17.24,12800.0,14.9503,14.959,14.933,14.933,12800.0
2006-08-23 12:45:00,17.26,17.27,17.25,17.27,8900.0,14.9503,14.959,14.9416,14.959,8900.0
2006-08-23 12:50:00,17.28,17.28,17.26,17.28,19000.0,14.9676,14.9676,14.9503,14.9676,19000.0
2006-08-23 12:55:00,17.28,17.31,17.28,17.3,10900.0,14.9676,14.9936,14.9676,14.985,10900.0
2006-08-23 13:00:00,17.29,17.3,17.2,17.2,88200.0,14.9763,14.985,14.8983,14.8983,88200.0
2006-08-23 13:05:00,17.21,17.24,17.2,17.22,22000.0,14.907,14.933,14.8983,14.9157,22000.0
2006-08-23 13:10:00,17.22,17.22,17.16,17.17,24400.0,14.9157,14.9157,14.8637,14.8723,24400.0
2006-08-23 13:15:00,17.16,17.17,17.16,17.17,12300.0,14.8637,14.8723,14.8637,14.8723,12300.0
2006-08-23 13:20:00,17.18,17.21,17.18,17.19,18600.0,14.881,14.907,14.881,14.8897,18600.0
2006-08-23 13:25:00,17.18,17.22,17.18,17.22,14200.0,14.881,14.9157,14.881,14.9157,14200.0
2006-08-23 13:30:00,17.22,17.24,17.21,17.24,8600.0,14.9157,14.933,14.907,14.933,8600.0
2006-08-23 13:35:00,17.24,17.26,17.18,17.18,30600.0,14.933,14.9503,14.881,14.881,30600.0
2006-08-23 13:40:00,17.17,17.17,17.14,17.15,15800.0,14.8723,14.8723,14.8464,14.855,15800.0
2006-08-23 13:45:00,17.14,17.16,17.11,17.11,16200.0,14.8464,14.8637,14.8204,14.8204,16200.0
2006-08-23 13:50:00,17.11,17.15,17.11,17.14,18100.0,14.8204,14.855,14.8204,14.8464,18100.0
2006-08-23 13:55:00,17.14,17.16,17.13,17.15,8700.0,14.8464,14.8637,14.8377,14.855,8700.0
2006-08-23 14:00:00,17.15,17.18,17.15,17.17,21000.0,14.855,14.881,14.855,14.8723,21000.0
2006-08-23 14:05:00,17.17,17.19,17.16,17.18,10500.0,14.8723,14.8897,14.8637,14.881,10500.0
2006-08-23 14:10:00,17.19,17.19,17.14,17.15,13600.0,14.8897,14.8897,14.8464,14.855,13600.0
2006-08-23 14:15:00,17.15,17.18,17.15,17.16,8800.0,14.855,14.881,14.855,14.8637,8800.0
2006-08-23 14:20:00,17.17,17.17,17.15,17.15,11800.0,14.8723,14.8723,14.855,14.855,11800.0
2006-08-23 14:25:00,17.15,17.16,17.14,17.15,10800.0,14.855,14.8637,14.8464,14.855,10800.0
2006-08-23 14:30:00,17.15,17.16,17.14,17.15,12800.0,14.855,14.8637,14.8464,14.855,12800.0
2006-08-23 14:35:00,17.16,17.17,17.15,17.17,29400.0,14.8637,14.8723,14.855,14.8723,29400.0
2006-08-23 14:40:00,17.16,17.16,17.14,17.14,6300.0,14.8637,14.8637,14.8464,14.8464,6300.0
2006-08-23 14:45:00,17.13,17.15,17.13,17.14,10300.0,14.8377,14.855,14.8377,14.8464,10300.0
2006-08-23 14:50:00,17.14,17.18,17.13,17.18,11400.0,14.8464,14.881,14.8377,14.881,11400.0
2006-08-23 14:55:00,17.18,17.19,17.17,17.18,13000.0,14.881,14.8897,14.8723,14.881,13000.0
2006-08-23 15:00:00,17.18,17.18,17.17,17.18,7400.0,14.881,14.881,14.8723,14.881,7400.0
2006-08-23 15:05:00,17.18,17.18,17.16,17.16,28700.0,14.881,14.881,14.8637,14.8637,28700.0
2006-08-23 15:10:00,17.16,17.16,17.14,17.14,41600.0,14.8637,14.8637,14.8464,14.8464,41600.0
2006-08-23 15:15:00,17.16,17.16,17.12,17.13,27000.0,14.8637,14.8637,14.829,14.8377,27000.0
2006-08-23 15:20:00,17.14,17.19,17.13,17.15,39400.0,14.8464,14.8897,14.8377,14.855,39400.0
2006-08-23 15:25:00,17.15,17.18,17.14,17.17,17900.0,14.855,14.881,14.8464,14.8723,17900.0
2006-08-23 15:30:00,17.18,17.18,17.17,17.18,17600.0,14.881,14.881,14.8723,14.881,17600.0
2006-08-23 15:35:00,17.18,17.21,17.17,17.18,60400.0,14.881,14.907,14.8723,14.881,60400.0
2006-08-23 15:40:00,17.19,17.21,17.18,17.2,37200.0,14.8897,14.907,14.881,14.8983,37200.0
2006-08-23 15:45:00,17.19,17.21,17.18,17.2,41400.0,14.8897,14.907,14.881,14.8983,41400.0
2006-08-23 15:50:00,17.18,17.22,17.18,17.21,50000.0,14.881,14.9157,14.881,14.907,50000.0
2006-08-23 15:55:00,17.21,17.25,17.2,17.24,70000.0,14.907,14.9416,14.8983,14.933,70000.0
2006-08-24 09:30:00,17.2,17.45,17.2,17.45,63300.0,14.8983,15.1149,14.8983,15.1149,63300.0
2006-08-24 09:35:00,17.44,17.45,17.31,17.31,18300.0,15.1062,15.1149,14.9936,14.9936,18300.0
2006-08-24 09:40:00,17.3,17.31,17.23,17.24,38200.0,14.985,14.9936,14.9243,14.933,38200.0
2006-08-24 09:45:00,17.24,17.25,17.2,17.23,19800.0,14.933,14.9416,14.8983,14.9243,19800.0
2006-08-24 09:50:00,17.22,17.25,17.21,17.24,18600.0,14.9157,14.9416,14.907,14.933,18600.0
2006-08-24 09:55:00,17.23,17.33,17.22,17.32,36500.0,14.9243,15.0109,14.9157,15.0023,36500.0
2006-08-24 10:00:00,17.31,17.32,17.28,17.29,19200.0,14.9936,15.0023,14.9676,14.9763,19200.0
2006-08-24 10:05:00,17.29,17.33,17.26,17.29,37100.0,14.9763,15.0109,14.9503,14.9763,37100.0
2006-08-24 10:10:00,17.31,17.31,17.25,17.25,25300.0,14.9936,14.9936,14.9416,14.9416,25300.0
2006-08-24 10:15:00,17.25,17.26,17.22,17.22,23100.0,14.9416,14.9503,14.9157,14.9157,23100.0
2006-08-24 10:20:00,17.23,17.23,17.21,17.23,16100.0,14.9243,14.9243,14.907,14.9243,16100.0
2006-08-24 10:25:00,17.22,17.24,17.22,17.23,18400.0,14.9157,14.933,14.9157,14.9243,18400.0
2006-08-24 10:30:00,17.23,17.24,17.21,17.21,13200.0,14.9243,14.933,14.907,14.907,13200.0
2006-08-24 10:35:00,17.21,17.22,17.17,17.19,29700.0,14.907,14.9157,14.8723,14.8897,29700.0
2006-08-24 10:40:00,17.18,17.2,17.16,17.19,35000.0,14.881,14.8983,14.8637,14.8897,35000.0
2006-08-24 10:45:00,17.2,17.2,17.18,17.18,15000.0,14.8983,14.8983,14.881,14.881,15000.0
2006-08-24 10:50:00,17.19,17.19,17.18,17.18,12100.0,14.8897,14.8897,14.881,14.881,12100.0
2006-08-24 10:55:00,17.18,17.2,17.17,17.17,17800.0,14.881,14.8983,14.8723,14.8723,17800.0
2006-08-24 11:00:00,17.17,17.19,17.16,17.17,8200.0,14.8723,14.8897,14.8637,14.8723,8200.0
2006-08-24 11:05:00,17.15,17.17,17.15,17.16,20200.0,14.855,14.8723,14.855,14.8637,20200.0
2006-08-24 11:10:00,17.16,17.16,17.12,17.12,12100.0,14.8637,14.8637,14.829,14.829,12100.0
2006-08-24 11:15:00,17.13,17.13,17.1,17.11,38400.0,14.8377,14.8377,14.8117,14.8204,38400.0
2006-08-24 11:20:00,17.11,17.12,17.11,17.12,14600.0,14.8204,14.829,14.8204,14.829,14600.0
2006-08-24 11:25:00,17.12,17.13,17.12,17.12,13500.0,14.829,14.8377,14.829,14.829,13500.0
2006-08-24 11:30:00,17.13,17.13,17.12,17.13,12100.0,14.8377,14.8377,14.829,14.8377,12100.0
2006-08-24 11:35:00,17.12,17.13,17.12,17.12,9400.0,14.829,14.8377,14.829,14.829,9400.0
2006-08-24 11:40:00,17.13,17.13,17.11,17.12,9700.0,14.8377,14.8377,14.8204,14.829,9700.0
2006-08-24 11:45:00,17.11,17.12,17.11,17.11,9600.0,14.8204,14.829,14.8204,14.8204,9600.0
2006-08-24 11:50:00,17.11,17.14,17.1,17.14,26700.0,14.8204,14.8464,14.8117,14.8464,26700.0
2006-08-24 11:55:00,17.14,17.17,17.13,17.17,8700.0,14.8464,14.8723,14.8377,14.8723,8700.0
2006-08-24 12:00:00,17.16,17.16,17.13,17.13,5400.0,14.8637,14.8637,14.8377,14.8377,5400.0
2006-08-24 12:05:00,17.13,17.15,17.11,17.12,24000.0,14.8377,14.855,14.8204,14.829,24000.0
2006-08-24 12:10:00,17.11,17.12,17.11,17.12,6800.0,14.8204,14.829,14.8204,14.829,6800.0
2006-08-24 12:15:00,17.11,17.12,17.11,17.12,5500.0,14.8204,14.829,14.8204,14.829,5500.0
2006-08-24 12:20:00,17.11,17.12,17.11,17.11,7600.0,14.8204,14.829,14.8204,14.8204,7600.0
2006-08-24 12:25:00,17.11,17.14,17.11,17.12,26400.0,14.8204,14.8464,14.8204,14.829,26400.0
2006-08-24 12:30:00,17.12,17.15,17.12,17.15,16000.0,14.829,14.855,14.829,14.855,16000.0
2006-08-24 12:35:00,17.15,17.15,17.13,17.13,13800.0,14.855,14.855,14.8377,14.8377,13800.0
2006-08-24 12:40:00,17.13,17.14,17.12,17.13,9100.0,14.8377,14.8464,14.829,14.8377,9100.0
2006-08-24 12:45:00,17.13,17.14,17.12,17.12,11700.0,14.8377,14.8464,14.829,14.829,11700.0
2006-08-24 12:50:00,17.12,17.15,17.12,17.15,11800.0,14.829,14.855,14.829,14.855,11800.0
2006-08-24 12:55:00,17.15,17.15,17.13,17.13,9400.0,14.855,14.855,14.8377,14.8377,9400.0
2006-08-24 13:00:00,17.14,17.14,17.13,17.14,6200.0,14.8464,14.8464,14.8377,14.8464,6200.0
2006-08-24 13:05:00,17.14,17.14,17.13,17.14,7800.0,14.8464,14.8464,14.8377,14.8464,7800.0
2006-08-24 13:10:00,17.13,17.14,17.12,17.13,23400.0,14.8377,14.8464,14.829,14.8377,23400.0
2006-08-24 13:15:00,17.13,17.14,17.13,17.14,3800.0,14.8377,14.8464,14.8377,14.8464,3800.0
2006-08-24 13:20:00,17.13,17.17,17.13,17.16,21700.0,14.8377,14.8723,14.8377,14.8637,21700.0
2006-08-24 13:25:00,17.16,17.17,17.15,17.17,14600.0,14.8637,14.8723,14.855,14.8723,14600.0
2006-08-24 13:30:00,17.17,17.19,17.16,17.18,9600.0,14.8723,14.8897,14.8637,14.881,9600.0
2006-08-24 13:35:00,17.18,17.18,17.11,17.11,35300.0,14.881,14.881,14.8204,14.8204,35300.0
2006-08-24 13:40:00,17.11,17.14,17.11,17.13,18300.0,14.8204,14.8464,14.8204,14.8377,18300.0
2006-08-24 13:45:00,17.12,17.13,17.11,17.12,6100.0,14.829,14.8377,14.8204,14.829,6100.0
2006-08-24 13:50:00,17.11,17.13,17.11,17.12,7200.0,14.8204,14.8377,14.8204,14.829,7200.0
2006-08-24 13:55:00,17.13,17.15,17.13,17.14,45400.0,14.8377,14.855,14.8377,14.8464,45400.0
2006-08-24 14:00:00,17.14,17.15,17.13,17.14,12600.0,14.8464,14.855,14.8377,14.8464,12600.0
2006-08-24 14:05:00,17.13,17.15,17.13,17.14,70000.0,14.8377,14.855,14.8377,14.8464,70000.0
2006-08-24 14:10:00,17.14,17.18,17.13,17.15,35500.0,14.8464,14.881,14.8377,14.855,35500.0
2006-08-24 14:15:00,17.15,17.16,17.13,17.14,97300.0,14.855,14.8637,14.8377,14.8464,97300.0
2006-08-24 14:20:00,17.14,17.15,17.13,17.13,13900.0,14.8464,14.855,14.8377,14.8377,13900.0
2006-08-24 14:25:00,17.13,17.14,17.13,17.13,14300.0,14.8377,14.8464,14.8377,14.8377,14300.0
2006-08-24 14:30:00,17.13,17.14,17.12,17.14,156500.0,14.8377,14.8464,14.829,14.8464,156500.0
2006-08-24 14:35:00,17.14,17.14,17.13,17.14,4000.0,14.8464,14.8464,14.8377,14.8464,4000.0
2006-08-24 14:40:00,17.13,17.14,17.13,17.14,4600.0,14.8377,14.8464,14.8377,14.8464,4600.0
2006-08-24 14:45:00,17.14,17.14,17.13,17.13,6600.0,14.8464,14.8464,14.8377,14.8377,6600.0
2006-08-24 14:50:00,17.13,17.16,17.13,17.15,17300.0,14.8377,14.8637,14.8377,14.855,17300.0
2006-08-24 14:55:00,17.15,17.18,17.15,17.17,21700.0,14.855,14.881,14.855,14.8723,21700.0
2006-08-24 15:00:00,17.17,17.17,17.15,17.16,10500.0,14.8723,14.8723,14.855,14.8637,10500.0
2006-08-24 15:05:00,17.16,17.16,17.15,17.16,8500.0,14.8637,14.8637,14.855,14.8637,8500.0
2006-08-24 15:10:00,17.14,17.17,17.14,17.16,21100.0,14.8464,14.8723,14.8464,14.8637,21100.0
2006-08-24 15:15:00,17.16,17.17,17.16,17.16,19500.0,14.8637,14.8723,14.8637,14.8637,19500.0
2006-08-24 15:20:00,17.16,17.17,17.15,17.15,26800.0,14.8637,14.8723,14.855,14.855,26800.0
2006-08-24 15:25:00,17.15,17.16,17.14,17.16,11400.0,14.855,14.8637,14.8464,14.8637,11400.0
2006-08-24 15:30:00,17.16,17.16,17.15,17.15,23400.0,14.8637,14.8637,14.855,14.855,23400.0
2006-08-24 15:35:00,17.15,17.16,17.14,17.14,17900.0,14.855,14.8637,14.8464,14.8464,17900.0
2006-08-24 15:40:00,17.15,17.15,17.13,17.13,17800.0,14.855,14.855,14.8377,14.8377,17800.0
2006-08-24 15:45:00,17.13,17.14,17.11,17.14,46200.0,14.8377,14.8464,14.8204,14.8464,46200.0
2006-08-24 15:50:00,17.13,17.14,17.13,17.13,24000.0,14.8377,14.8464,14.8377,14.8377,24000.0
2006-08-24 15:55:00,17.14,17.15,17.13,17.14,63100.0,14.8464,14.855,14.8377,14.8464,63100.0
2006-08-25 09:30:00,17.06,17.1,17.05,17.07,33500.0,14.7771,14.8117,14.7684,14.7857,33500.0
2006-08-25 09:35:00,17.09,17.17,17.08,17.14,10700.0,14.8031,14.8723,14.7944,14.8464,10700.0
2006-08-25 09:40:00,17.14,17.15,17.09,17.11,11300.0,14.8464,14.855,14.8031,14.8204,11300.0
2006-08-25 09:45:00,17.1,17.11,17.08,17.08,51500.0,14.8117,14.8204,14.7944,14.7944,51500.0
2006-08-25 09:50:00,17.09,17.09,17.07,17.09,20200.0,14.8031,14.8031,14.7857,14.8031,20200.0
2006-08-25 09:55:00,17.09,17.13,17.08,17.1,26000.0,14.8031,14.8377,14.7944,14.8117,26000.0
2006-08-25 10:00:00,17.09,17.12,17.09,17.1,18300.0,14.8031,14.829,14.8031,14.8117,18300.0
2006-08-25 10:05:00,17.1,17.12,17.08,17.11,22800.0,14.8117,14.829,14.7944,14.8204,22800.0
2006-08-25 10:10:00,17.09,17.11,17.09,17.11,5300.0,14.8031,14.8204,14.8031,14.8204,5300.0
2006-08-25 10:15:00,17.11,17.11,17.1,17.11,15800.0,14.8204,14.8204,14.8117,14.8204,15800.0
2006-08-25 10:20:00,17.1,17.11,17.09,17.11,29800.0,14.8117,14.8204,14.8031,14.8204,29800.0
2006-08-25 10:25:00,17.1,17.11,17.09,17.09,3600.0,14.8117,14.8204,14.8031,14.8031,3600.0
2006-08-25 10:30:00,17.1,17.1,17.06,17.07,8700.0,14.8117,14.8117,14.7771,14.7857,8700.0
2006-08-25 10:35:00,17.05,17.06,17.04,17.04,16100.0,14.7684,14.7771,14.7597,14.7597,16100.0
2006-08-25 10:40:00,17.04,17.04,17.01,17.01,27900.0,14.7597,14.7597,14.7338,14.7338,27900.0
2006-08-25 10:45:00,17.01,17.01,16.99,17.0,1804200.0,14.7338,14.7338,14.7164,14.7251,1804200.0
2006-08-25 10:50:00,16.99,17.0,16.98,16.98,8100.0,14.7164,14.7251,14.7078,14.7078,8100.0
2006-08-25 10:55:00,16.98,16.99,16.98,16.98,9900.0,14.7078,14.7164,14.7078,14.7078,9900.0
2006-08-25 11:00:00,16.97,16.98,16.94,16.94,40900.0,14.6991,14.7078,14.6731,14.6731,40900.0
2006-08-25 11:05:00,16.95,16.95,16.93,16.93,18700.0,14.6818,14.6818,14.6645,14.6645,18700.0
2006-08-25 11:10:00,16.93,16.95,16.92,16.93,77800.0,14.6645,14.6818,14.6558,14.6645,77800.0
2006-08-25 11:15:00,16.93,16.94,16.93,16.93,14400.0,14.6645,14.6731,14.6645,14.6645,14400.0
2006-08-25 11:20:00,16.93,16.93,16.92,16.93,9100.0,14.6645,14.6645,14.6558,14.6645,9100.0
2006-08-25 11:25:00,16.93,16.93,16.91,16.91,11600.0,14.6645,14.6645,14.6471,14.6471,11600.0
2006-08-25 11:30:00,16.92,16.92,16.91,16.92,7900.0,14.6558,14.6558,14.6471,14.6558,7900.0
2006-08-25 11:35:00,16.91,16.91,16.9,16.9,12500.0,14.6471,14.6471,14.6385,14.6385,12500.0
2006-08-25 11:40:00,16.91,16.91,16.9,16.91,7200.0,14.6471,14.6471,14.6385,14.6471,7200.0
2006-08-25 11:45:00,16.9,16.9,16.89,16.89,9800.0,14.6385,14.6385,14.6298,14.6298,9800.0
2006-08-25 11:50:00,16.88,16.9,16.88,16.9,12400.0,14.6212,14.6385,14.6212,14.6385,12400.0
2006-08-25 11:55:00,16.89,16.94,16.89,16.92,15600.0,14.6298,14.6731,14.6298,14.6558,15600.0
2006-08-25 12:00:00,16.92,16.93,16.92,16.93,8200.0,14.6558,14.6645,14.6558,14.6645,8200.0
2006-08-25 12:05:00,16.93,16.94,16.92,16.93,9100.0,14.6645,14.6731,14.6558,14.6645,9100.0
2006-08-25 12:10:00,16.94,16.94,16.92,16.92,8000.0,14.6731,14.6731,14.6558,14.6558,8000.0
2006-08-25 12:15:00,16.92,16.92,16.92,16.92,700.0,14.6558,14.6558,14.6558,14.6558,700.0
2006-08-25 12:20:00,16.92,16.93,16.91,16.91,6700.0,14.6558,14.6645,14.6471,14.6471,6700.0
2006-08-25 12:25:00,16.91,16.92,16.91,16.92,3800.0,14.6471,14.6558,14.6471,14.6558,3800.0
2006-08-25 12:30:00,16.91,16.92,16.9,16.91,4800.0,14.6471,14.6558,14.6385,14.6471,4800.0
2006-08-25 12:35:00,16.9,16.91,16.89,16.89,8600.0,14.6385,14.6471,14.6298,14.6298,8600.0
2006-08-25 12:40:00,16.9,16.9,16.89,16.89,10000.0,14.6385,14.6385,14.6298,14.6298,10000.0
2006-08-25 12:45:00,16.89,16.9,16.88,16.89,6700.0,14.6298,14.6385,14.6212,14.6298,6700.0
2006-08-25 12:50:00,16.88,16.89,16.88,16.88,4600.0,14.6212,14.6298,14.6212,14.6212,4600.0
2006-08-25 12:55:00,16.88,16.89,16.88,16.88,7800.0,14.6212,14.6298,14.6212,14.6212,7800.0
2006-08-25 13:00:00,16.88,16.9,16.88,16.89,23400.0,14.6212,14.6385,14.6212,14.6298,23400.0
2006-08-25 13:05:00,16.89,16.9,16.89,16.89,2700.0,14.6298,14.6385,14.6298,14.6298,2700.0
2006-08-25 13:10:00,16.89,16.91,16.89,16.9,10800.0,14.6298,14.6471,14.6298,14.6385,10800.0
2006-08-25 13:15:00,16.9,16.91,16.9,16.91,3800.0,14.6385,14.6471,14.6385,14.6471,3800.0
2006-08-25 13:20:00,16.91,16.91,16.89,16.9,3700.0,14.6471,14.6471,14.6298,14.6385,3700.0
2006-08-25 13:25:00,16.9,16.9,16.89,16.9,2900.0,14.6385,14.6385,14.6298,14.6385,2900.0
2006-08-25 13:30:00,16.9,16.91,16.89,16.91,12800.0,14.6385,14.6471,14.6298,14.6471,12800.0
2006-08-25 13:35:00,16.9,16.9,16.89,16.9,6700.0,14.6385,14.6385,14.6298,14.6385,6700.0
2006-08-25 13:40:00,16.9,16.9,16.89,16.9,1200.0,14.6385,14.6385,14.6298,14.6385,1200.0
2006-08-25 13:45:00,16.9,16.91,16.89,16.9,10500.0,14.6385,14.6471,14.6298,14.6385,10500.0
2006-08-25 13:50:00,16.89,16.9,16.89,16.9,1800.0,14.6298,14.6385,14.6298,14.6385,1800.0
2006-08-25 13:55:00,16.89,16.9,16.89,16.9,5200.0,14.6298,14.6385,14.6298,14.6385,5200.0
2006-08-25 14:00:00,16.9,16.9,16.89,16.9,3700.0,14.6385,14.6385,14.6298,14.6385,3700.0
2006-08-25 14:05:00,16.9,16.9,16.89,16.9,3200.0,14.6385,14.6385,14.6298,14.6385,3200.0
2006-08-25 14:10:00,16.89,16.9,16.88,16.89,17700.0,14.6298,14.6385,14.6212,14.6298,17700.0
2006-08-25 14:15:00,16.89,16.9,16.87,16.88,15200.0,14.6298,14.6385,14.6125,14.6212,15200.0
2006-08-25 14:20:00,16.88,16.88,16.84,16.85,44900.0,14.6212,14.6212,14.5865,14.5952,44900.0
2006-08-25 14:25:00,16.84,16.85,16.84,16.84,9300.0,14.5865,14.5952,14.5865,14.5865,9300.0
2006-08-25 14:30:00,16.85,16.85,16.82,16.82,37000.0,14.5952,14.5952,14.5692,14.5692,37000.0
2006-08-25 14:35:00,16.83,16.85,16.82,16.85,33600.0,14.5778,14.5952,14.5692,14.5952,33600.0
2006-08-25 14:40:00,16.84,16.85,16.84,16.84,19900.0,14.5865,14.5952,14.5865,14.5865,19900.0
2006-08-25 14:45:00,16.83,16.84,16.79,16.79,43300.0,14.5778,14.5865,14.5432,14.5432,43300.0
2006-08-25 14:50:00,16.8,16.8,16.79,16.8,25100.0,14.5519,14.5519,14.5432,14.5519,25100.0
2006-08-25 14:55:00,16.8,16.8,16.79,16.8,10100.0,14.5519,14.5519,14.5432,14.5519,10100.0
2006-08-25 15:00:00,16.8,16.82,16.79,16.8,78400.0,14.5519,14.5692,14.5432,14.5519,78400.0
2006-08-25 15:05:00,16.79,16.83,16.79,16.81,108800.0,14.5432,14.5778,14.5432,14.5605,108800.0
2006-08-25 15:10:00,16.81,16.88,16.81,16.86,94700.0,14.5605,14.6212,14.5605,14.6038,94700.0
2006-08-25 15:15:00,16.86,16.88,16.85,16.87,54300.0,14.6038,14.6212,14.5952,14.6125,54300.0
2006-08-25 15:20:00,16.87,16.9,16.87,16.89,27500.0,14.6125,14.6385,14.6125,14.6298,27500.0
2006-08-25 15:25:00,16.88,16.92,16.88,16.91,76100.0,14.6212,14.6558,14.6212,14.6471,76100.0
2006-08-25 15:30:00,16.92,16.95,16.9,16.95,58900.0,14.6558,14.6818,14.6385,14.6818,58900.0
2006-08-25 15:35:00,16.94,16.98,16.94,16.96,67300.0,14.6731,14.7078,14.6731,14.6905,67300.0
2006-08-25 15:40:00,16.97,16.97,16.95,16.96,22400.0,14.6991,14.6991,14.6818,14.6905,22400.0
2006-08-25 15:45:00,16.96,16.97,16.92,16.95,61500.0,14.6905,14.6991,14.6558,14.6818,61500.0
2006-08-25 15:50:00,16.96,16.99,16.96,16.97,65300.0,14.6905,14.7164,14.6905,14.6991,65300.0
2006-08-25 15:55:00,16.97,16.97,16.94,16.95,80800.0,14.6991,14.6991,14.6731,14.6818,80800.0
2006-08-28 09:30:00,17.0,17.1,17.0,17.07,80900.0,14.7251,14.8117,14.7251,14.7857,80900.0
2006-08-28 09:35:00,17.08,17.12,17.07,17.11,29300.0,14.7944,14.829,14.7857,14.8204,29300.0
2006-08-28 09:40:00,17.12,17.12,17.05,17.08,37500.0,14.829,14.829,14.7684,14.7944,37500.0
2006-08-28 09:45:00,17.07,17.17,17.07,17.16,67300.0,14.7857,14.8723,14.7857,14.8637,67300.0
2006-08-28 09:50:00,17.16,17.17,17.07,17.08,56200.0,14.8637,14.8723,14.7857,14.7944,56200.0
2006-08-28 09:55:00,17.09,17.13,17.08,17.12,31000.0,14.8031,14.8377,14.7944,14.829,31000.0
2006-08-28 10:00:00,17.13,17.14,17.11,17.11,37400.0,14.8377,14.8464,14.8204,14.8204,37400.0
2006-08-28 10:05:00,17.12,17.16,17.11,17.15,30700.0,14.829,14.8637,14.8204,14.855,30700.0
2006-08-28 10:10:00,17.15,17.16,17.15,17.16,56800.0,14.855,14.8637,14.855,14.8637,56800.0
2006-08-28 10:15:00,17.16,17.18,17.15,17.16,102500.0,14.8637,14.881,14.855,14.8637,102500.0
2006-08-28 10:20:00,17.16,17.24,17.16,17.23,60700.0,14.8637,14.933,14.8637,14.9243,60700.0
2006-08-28 10:25:00,17.23,17.24,17.22,17.24,41100.0,14.9243,14.933,14.9157,14.933,41100.0
2006-08-28 10:30:00,17.25,17.29,17.23,17.26,109100.0,14.9416,14.9763,14.9243,14.9503,109100.0
2006-08-28 10:35:00,17.25,17.33,17.25,17.3,136200.0,14.9416,15.0109,14.9416,14.985,136200.0
2006-08-28 10:40:00,17.3,17.32,17.28,17.31,27700.0,14.985,15.0023,14.9676,14.9936,27700.0
2006-08-28 10:45:00,17.31,17.32,17.3,17.31,34000.0,14.9936,15.0023,14.985,14.9936,34000.0
2006-08-28 10:50:00,17.31,17.32,17.31,17.31,40200.0,14.9936,15.0023,14.9936,14.9936,40200.0
2006-08-28 10:55:00,17.31,17.32,17.29,17.31,24800.0,14.9936,15.0023,14.9763,14.9936,24800.0
2006-08-28 11:00:00,17.31,17.38,17.31,17.36,69200.0,14.9936,15.0542,14.9936,15.0369,69200.0
2006-08-28 11:05:00,17.36,17.37,17.35,17.36,36300.0,15.0369,15.0456,15.0283,15.0369,36300.0
2006-08-28 11:10:00,17.35,17.39,17.34,17.38,61600.0,15.0283,15.0629,15.0196,15.0542,61600.0
2006-08-28 11:15:00,17.39,17.39,17.38,17.39,12900.0,15.0629,15.0629,15.0542,15.0629,12900.0
2006-08-28 11:20:00,17.39,17.42,17.38,17.38,49100.0,15.0629,15.0889,15.0542,15.0542,49100.0
2006-08-28 11:25:00,17.39,17.39,17.35,17.35,51100.0,15.0629,15.0629,15.0283,15.0283,51100.0
2006-08-28 11:30:00,17.35,17.36,17.34,17.35,24100.0,15.0283,15.0369,15.0196,15.0283,24100.0
2006-08-28 11:35:00,17.35,17.39,17.35,17.37,64500.0,15.0283,15.0629,15.0283,15.0456,64500.0
2006-08-28 11:40:00,17.37,17.38,17.36,17.38,16200.0,15.0456,15.0542,15.0369,15.0542,16200.0
2006-08-28 11:45:00,17.38,17.38,17.37,17.38,31100.0,15.0542,15.0542,15.0456,15.0542,31100.0
2006-08-28 11:50:00,17.36,17.39,17.36,17.39,49200.0,15.0369,15.0629,15.0369,15.0629,49200.0
2006-08-28 11:55:00,17.38,17.39,17.37,17.37,33100.0,15.0542,15.0629,15.0456,15.0456,33100.0
2006-08-28 12:00:00,17.37,17.38,17.37,17.38,3900.0,15.0456,15.0542,15.0456,15.0542,3900.0
2006-08-28 12:05:00,17.38,17.39,17.37,17.38,38500.0,15.0542,15.0629,15.0456,15.0542,38500.0
2006-08-28 12:10:00,17.39,17.4,17.37,17.37,20300.0,15.0629,15.0716,15.0456,15.0456,20300.0
2006-08-28 12:15:00,17.38,17.45,17.37,17.45,82000.0,15.0542,15.1149,15.0456,15.1149,82000.0
2006-08-28 12:20:00,17.43,17.43,17.4,17.4,53800.0,15.0976,15.0976,15.0716,15.0716,53800.0
2006-08-28 12:25:00,17.4,17.41,17.39,17.39,38600.0,15.0716,15.0802,15.0629,15.0629,38600.0
2006-08-28 12:30:00,17.4,17.41,17.38,17.39,56500.0,15.0716,15.0802,15.0542,15.0629,56500.0
2006-08-28 12:35:00,17.39,17.39,17.38,17.38,22400.0,15.0629,15.0629,15.0542,15.0542,22400.0
2006-08-28 12:40:00,17.38,17.39,17.37,17.37,22200.0,15.0542,15.0629,15.0456,15.0456,22200.0
2006-08-28 12:45:00,17.37,17.38,17.36,17.37,31900.0,15.0456,15.0542,15.0369,15.0456,31900.0
2006-08-28 12:50:00,17.38,17.42,17.38,17.42,50700.0,15.0542,15.0889,15.0542,15.0889,50700.0
2006-08-28 12:55:00,17.42,17.42,17.41,17.41,24200.0,15.0889,15.0889,15.0802,15.0802,24200.0
2006-08-28 13:00:00,17.41,17.41,17.39,17.4,24500.0,15.0802,15.0802,15.0629,15.0716,24500.0
2006-08-28 13:05:00,17.39,17.4,17.38,17.39,30900.0,15.0629,15.0716,15.0542,15.0629,30900.0
2006-08-28 13:10:00,17.4,17.4,17.39,17.4,16000.0,15.0716,15.0716,15.0629,15.0716,16000.0
2006-08-28 13:15:00,17.4,17.42,17.39,17.42,20800.0,15.0716,15.0889,15.0629,15.0889,20800.0
2006-08-28 13:20:00,17.42,17.42,17.4,17.4,50800.0,15.0889,15.0889,15.0716,15.0716,50800.0
2006-08-28 13:25:00,17.41,17.42,17.4,17.41,24700.0,15.0802,15.0889,15.0716,15.0802,24700.0
2006-08-28 13:30:00,17.41,17.41,17.38,17.39,37400.0,15.0802,15.0802,15.0542,15.0629,37400.0
2006-08-28 13:35:00,17.39,17.4,17.38,17.4,7500.0,15.0629,15.0716,15.0542,15.0716,7500.0
2006-08-28 13:40:00,17.4,17.42,17.39,17.39,19400.0,15.0716,15.0889,15.0629,15.0629,19400.0
2006-08-28 13:45:00,17.39,17.42,17.39,17.41,53000.0,15.0629,15.0889,15.0629,15.0802,53000.0
2006-08-28 13:50:00,17.4,17.43,17.39,17.43,25800.0,15.0716,15.0976,15.0629,15.0976,25800.0
2006-08-28 13:55:00,17.43,17.49,17.42,17.48,47700.0,15.0976,15.1495,15.0889,15.1409,47700.0
2006-08-28 14:00:00,17.47,17.49,17.46,17.48,15600.0,15.1322,15.1495,15.1235,15.1409,15600.0
2006-08-28 14:05:00,17.49,17.49,17.47,17.47,22900.0,15.1495,15.1495,15.1322,15.1322,22900.0
2006-08-28 14:10:00,17.48,17.49,17.47,17.49,42600.0,15.1409,15.1495,15.1322,15.1495,42600.0
2006-08-28 14:15:00,17.49,17.5,17.48,17.49,28100.0,15.1495,15.1582,15.1409,15.1495,28100.0
2006-08-28 14:20:00,17.49,17.5,17.47,17.47,50300.0,15.1495,15.1582,15.1322,15.1322,50300.0
2006-08-28 14:25:00,17.47,17.5,17.47,17.5,19600.0,15.1322,15.1582,15.1322,15.1582,19600.0
2006-08-28 14:30:00,17.5,17.5,17.42,17.42,47200.0,15.1582,15.1582,15.0889,15.0889,47200.0
2006-08-28 14:35:00,17.41,17.42,17.38,17.38,27400.0,15.0802,15.0889,15.0542,15.0542,27400.0
2006-08-28 14:40:00,17.39,17.39,17.34,17.35,54700.0,15.0629,15.0629,15.0196,15.0283,54700.0
2006-08-28 14:45:00,17.35,17.37,17.33,17.37,58300.0,15.0283,15.0456,15.0109,15.0456,58300.0
2006-08-28 14:50:00,17.37,17.41,17.37,17.41,37100.0,15.0456,15.0802,15.0456,15.0802,37100.0
2006-08-28 14:55:00,17.4,17.44,17.4,17.42,47900.0,15.0716,15.1062,15.0716,15.0889,47900.0
2006-08-28 15:00:00,17.41,17.45,17.41,17.42,51600.0,15.0802,15.1149,15.0802,15.0889,51600.0
2006-08-28 15:05:00,17.42,17.44,17.41,17.43,54200.0,15.0889,15.1062,15.0802,15.0976,54200.0
2006-08-28 15:10:00,17.43,17.45,17.42,17.43,39400.0,15.0976,15.1149,15.0889,15.0976,39400.0
2006-08-28 15:15:00,17.44,17.44,17.4,17.41,37800.0,15.1062,15.1062,15.0716,15.0802,37800.0
2006-08-28 15:20:00,17.4,17.42,17.35,17.36,71100.0,15.0716,15.0889,15.0283,15.0369,71100.0
2006-08-28 15:25:00,17.35,17.37,17.34,17.37,70200.0,15.0283,15.0456,15.0196,15.0456,70200.0
2006-08-28 15:30:00,17.37,17.37,17.35,17.36,78000.0,15.0456,15.0456,15.0283,15.0369,78000.0
2006-08-28 15:35:00,17.35,17.38,17.35,17.36,89500.0,15.0283,15.0542,15.0283,15.0369,89500.0
2006-08-28 15:40:00,17.36,17.38,17.33,17.34,118200.0,15.0369,15.0542,15.0109,15.0196,118200.0
2006-08-28 15:45:00,17.32,17.33,17.27,17.29,79500.0,15.0023,15.0109,14.959,14.9763,79500.0
2006-08-28 15:50:00,17.29,17.34,17.29,17.31,126100.0,14.9763,15.0196,14.9763,14.9936,126100.0
2006-08-28 15:55:00,17.31,17.34,17.3,17.33,118000.0,14.9936,15.0196,14.985,15.0109,118000.0
2006-08-29 09:30:00,17.4,17.48,17.38,17.43,59000.0,15.0755,15.1448,15.0581,15.1015,59000.0
2006-08-29 09:35:00,17.43,17.47,17.43,17.47,39200.0,15.1015,15.1361,15.1015,15.1361,39200.0
2006-08-29 09:40:00,17.47,17.52,17.46,17.51,101700.0,15.1361,15.1794,15.1275,15.1708,101700.0
2006-08-29 09:45:00,17.51,17.55,17.51,17.55,42300.0,15.1708,15.2054,15.1708,15.2054,42300.0
2006-08-29 09:50:00,17.55,17.58,17.53,17.56,116300.0,15.2054,15.2314,15.1881,15.2141,116300.0
2006-08-29 09:55:00,17.55,17.56,17.54,17.55,33600.0,15.2054,15.2141,15.1968,15.2054,33600.0
2006-08-29 10:00:00,17.55,17.57,17.48,17.56,36500.0,15.2054,15.2228,15.1448,15.2141,36500.0
2006-08-29 10:05:00,17.56,17.58,17.53,17.54,40900.0,15.2141,15.2314,15.1881,15.1968,40900.0
2006-08-29 10:10:00,17.54,17.54,17.47,17.47,493000.0,15.1968,15.1968,15.1361,15.1361,493000.0
2006-08-29 10:15:00,17.47,17.47,17.44,17.45,53200.0,15.1361,15.1361,15.1101,15.1188,53200.0
2006-08-29 10:20:00,17.46,17.46,17.45,17.45,53500.0,15.1275,15.1275,15.1188,15.1188,53500.0
2006-08-29 10:25:00,17.45,17.45,17.43,17.44,14400.0,15.1188,15.1188,15.1015,15.1101,14400.0
2006-08-29 10:30:00,17.43,17.46,17.43,17.44,31300.0,15.1015,15.1275,15.1015,15.1101,31300.0
2006-08-29 10:35:00,17.44,17.44,17.43,17.43,30900.0,15.1101,15.1101,15.1015,15.1015,30900.0
2006-08-29 10:40:00,17.43,17.44,17.43,17.44,28900.0,15.1015,15.1101,15.1015,15.1101,28900.0
2006-08-29 10:45:00,17.44,17.44,17.43,17.44,28300.0,15.1101,15.1101,15.1015,15.1101,28300.0
2006-08-29 10:50:00,17.43,17.44,17.41,17.42,37900.0,15.1015,15.1101,15.0841,15.0928,37900.0
2006-08-29 10:55:00,17.41,17.43,17.4,17.4,66100.0,15.0841,15.1015,15.0755,15.0755,66100.0
2006-08-29 11:00:00,17.4,17.44,17.39,17.44,21400.0,15.0755,15.1101,15.0668,15.1101,21400.0
2006-08-29 11:05:00,17.45,17.46,17.43,17.43,28600.0,15.1188,15.1275,15.1015,15.1015,28600.0
2006-08-29 11:10:00,17.43,17.44,17.41,17.41,28700.0,15.1015,15.1101,15.0841,15.0841,28700.0
2006-08-29 11:15:00,17.42,17.42,17.41,17.42,157300.0,15.0928,15.0928,15.0841,15.0928,157300.0
2006-08-29 11:20:00,17.42,17.42,17.39,17.4,44200.0,15.0928,15.0928,15.0668,15.0755,44200.0
2006-08-29 11:25:00,17.4,17.4,17.35,17.35,19700.0,15.0755,15.0755,15.0321,15.0321,19700.0
2006-08-29 11:30:00,17.34,17.34,17.32,17.33,23600.0,15.0235,15.0235,15.0062,15.0148,23600.0
2006-08-29 11:35:00,17.32,17.34,17.32,17.33,25400.0,15.0062,15.0235,15.0062,15.0148,25400.0
2006-08-29 11:40:00,17.33,17.35,17.33,17.33,24200.0,15.0148,15.0321,15.0148,15.0148,24200.0
2006-08-29 11:45:00,17.33,17.35,17.33,17.35,13500.0,15.0148,15.0321,15.0148,15.0321,13500.0
2006-08-29 11:50:00,17.34,17.37,17.34,17.36,18400.0,15.0235,15.0495,15.0235,15.0408,18400.0
2006-08-29 11:55:00,17.36,17.37,17.36,17.36,18300.0,15.0408,15.0495,15.0408,15.0408,18300.0
2006-08-29 12:00:00,17.36,17.38,17.36,17.37,17300.0,15.0408,15.0581,15.0408,15.0495,17300.0
2006-08-29 12:05:00,17.37,17.39,17.37,17.38,14000.0,15.0495,15.0668,15.0495,15.0581,14000.0
2006-08-29 12:10:00,17.38,17.4,17.38,17.4,14900.0,15.0581,15.0755,15.0581,15.0755,14900.0
2006-08-29 12:15:00,17.4,17.42,17.39,17.41,27600.0,15.0755,15.0928,15.0668,15.0841,27600.0
2006-08-29 12:20:00,17.4,17.4,17.39,17.4,7300.0,15.0755,15.0755,15.0668,15.0755,7300.0
2006-08-29 12:25:00,17.39,17.41,17.39,17.4,16400.0,15.0668,15.0841,15.0668,15.0755,16400.0
2006-08-29 12:30:00,17.41,17.41,17.4,17.4,7100.0,15.0841,15.0841,15.0755,15.0755,7100.0
2006-08-29 12:35:00,17.4,17.41,17.39,17.4,24600.0,15.0755,15.0841,15.0668,15.0755,24600.0
2006-08-29 12:40:00,17.4,17.41,17.4,17.41,6600.0,15.0755,15.0841,15.0755,15.0841,6600.0
2006-08-29 12:45:00,17.41,17.41,17.4,17.41,10200.0,15.0841,15.0841,15.0755,15.0841,10200.0
2006-08-29 12:50:00,17.4,17.41,17.39,17.39,18300.0,15.0755,15.0841,15.0668,15.0668,18300.0
2006-08-29 12:55:00,17.39,17.4,17.38,17.39,14100.0,15.0668,15.0755,15.0581,15.0668,14100.0
2006-08-29 13:00:00,17.39,17.39,17.38,17.38,11400.0,15.0668,15.0668,15.0581,15.0581,11400.0
2006-08-29 13:05:00,17.38,17.39,17.37,17.38,6500.0,15.0581,15.0668,15.0495,15.0581,6500.0
2006-08-29 13:10:00,17.38,17.4,17.37,17.4,37500.0,15.0581,15.0755,15.0495,15.0755,37500.0
2006-08-29 13:15:00,17.4,17.42,17.39,17.42,38800.0,15.0755,15.0928,15.0668,15.0928,38800.0
2006-08-29 13:20:00,17.42,17.44,17.42,17.43,23900.0,15.0928,15.1101,15.0928,15.1015,23900.0
2006-08-29 13:25:00,17.44,17.44,17.43,17.43,8700.0,15.1101,15.1101,15.1015,15.1015,8700.0
2006-08-29 13:30:00,17.43,17.44,17.43,17.43,29300.0,15.1015,15.1101,15.1015,15.1015,29300.0
2006-08-29 13:35:00,17.43,17.44,17.42,17.42,18700.0,15.1015,15.1101,15.0928,15.0928,18700.0
2006-08-29 13:40:00,17.42,17.43,17.38,17.38,31400.0,15.0928,15.1015,15.0581,15.0581,31400.0
2006-08-29 13:45:00,17.39,17.4,17.39,17.4,11800.0,15.0668,15.0755,15.0668,15.0755,11800.0
2006-08-29 13:50:00,17.4,17.43,17.4,17.41,19300.0,15.0755,15.1015,15.0755,15.0841,19300.0
2006-08-29 13:55:00,17.41,17.42,17.4,17.41,23800.0,15.0841,15.0928,15.0755,15.0841,23800.0
2006-08-29 14:00:00,17.41,17.42,17.37,17.41,90700.0,15.0841,15.0928,15.0495,15.0841,90700.0
2006-08-29 14:05:00,17.41,17.41,17.39,17.4,37700.0,15.0841,15.0841,15.0668,15.0755,37700.0
2006-08-29 14:10:00,17.4,17.41,17.39,17.4,30700.0,15.0755,15.0841,15.0668,15.0755,30700.0
2006-08-29 14:15:00,17.4,17.41,17.39,17.4,40400.0,15.0755,15.0841,15.0668,15.0755,40400.0
2006-08-29 14:20:00,17.4,17.4,17.39,17.4,27500.0,15.0755,15.0755,15.0668,15.0755,27500.0
2006-08-29 14:25:00,17.39,17.4,17.37,17.38,22500.0,15.0668,15.0755,15.0495,15.0581,22500.0
2006-08-29 14:30:00,17.38,17.38,17.34,17.35,26100.0,15.0581,15.0581,15.0235,15.0321,26100.0
2006-08-29 14:35:00,17.34,17.35,17.33,17.33,52600.0,15.0235,15.0321,15.0148,15.0148,52600.0
2006-08-29 14:40:00,17.33,17.34,17.32,17.32,33500.0,15.0148,15.0235,15.0062,15.0062,33500.0
2006-08-29 14:45:00,17.32,17.33,17.31,17.32,19800.0,15.0062,15.0148,14.9975,15.0062,19800.0
2006-08-29 14:50:00,17.33,17.33,17.31,17.31,42600.0,15.0148,15.0148,14.9975,14.9975,42600.0
2006-08-29 14:55:00,17.31,17.32,17.3,17.31,70700.0,14.9975,15.0062,14.9888,14.9975,70700.0
2006-08-29 15:00:00,17.31,17.32,17.3,17.31,33300.0,14.9975,15.0062,14.9888,14.9975,33300.0
2006-08-29 15:05:00,17.31,17.32,17.31,17.32,31300.0,14.9975,15.0062,14.9975,15.0062,31300.0
2006-08-29 15:10:00,17.32,17.33,17.32,17.33,28800.0,15.0062,15.0148,15.0062,15.0148,28800.0
2006-08-29 15:15:00,17.33,17.35,17.32,17.35,44800.0,15.0148,15.0321,15.0062,15.0321,44800.0
2006-08-29 15:20:00,17.35,17.39,17.35,17.39,85600.0,15.0321,15.0668,15.0321,15.0668,85600.0
2006-08-29 15:25:00,17.39,17.4,17.37,17.38,79100.0,15.0668,15.0755,15.0495,15.0581,79100.0
2006-08-29 15:30:00,17.38,17.42,17.38,17.42,59800.0,15.0581,15.0928,15.0581,15.0928,59800.0
2006-08-29 15:35:00,17.42,17.42,17.39,17.4,52600.0,15.0928,15.0928,15.0668,15.0755,52600.0
2006-08-29 15:40:00,17.39,17.39,17.37,17.38,45300.0,15.0668,15.0668,15.0495,15.0581,45300.0
2006-08-29 15:45:00,17.38,17.4,17.38,17.4,28600.0,15.0581,15.0755,15.0581,15.0755,28600.0
2006-08-29 15:50:00,17.4,17.42,17.39,17.42,78900.0,15.0755,15.0928,15.0668,15.0928,78900.0
2006-08-29 15:55:00,17.41,17.44,17.4,17.42,122700.0,15.0841,15.1101,15.0755,15.0928,122700.0
2006-08-30 09:30:00,17.41,17.42,17.33,17.4,67800.0,15.0841,15.0928,15.0148,15.0755,67800.0
2006-08-30 09:35:00,17.4,17.4,17.37,17.37,39800.0,15.0755,15.0755,15.0495,15.0495,39800.0
2006-08-30 09:40:00,17.36,17.38,17.3,17.37,31900.0,15.0408,15.0581,14.9888,15.0495,31900.0
2006-08-30 09:45:00,17.38,17.38,17.35,17.36,27900.0,15.0581,15.0581,15.0321,15.0408,27900.0
2006-08-30 09:50:00,17.35,17.36,17.35,17.35,20800.0,15.0321,15.0408,15.0321,15.0321,20800.0
2006-08-30 09:55:00,17.36,17.4,17.35,17.39,50200.0,15.0408,15.0755,15.0321,15.0668,50200.0
2006-08-30 10:00:00,17.38,17.4,17.37,17.39,45400.0,15.0581,15.0755,15.0495,15.0668,45400.0
2006-08-30 10:05:00,17.39,17.4,17.39,17.39,72000.0,15.0668,15.0755,15.0668,15.0668,72000.0
2006-08-30 10:10:00,17.39,17.4,17.38,17.38,29700.0,15.0668,15.0755,15.0581,15.0581,29700.0
2006-08-30 10:15:00,17.39,17.4,17.38,17.39,25600.0,15.0668,15.0755,15.0581,15.0668,25600.0
2006-08-30 10:20:00,17.39,17.39,17.37,17.37,18500.0,15.0668,15.0668,15.0495,15.0495,18500.0
2006-08-30 10:25:00,17.37,17.37,17.34,17.35,31000.0,15.0495,15.0495,15.0235,15.0321,31000.0
2006-08-30 10:30:00,17.34,17.37,17.34,17.37,98600.0,15.0235,15.0495,15.0235,15.0495,98600.0
2006-08-30 10:35:00,17.37,17.4,17.37,17.39,60100.0,15.0495,15.0755,15.0495,15.0668,60100.0
2006-08-30 10:40:00,17.4,17.41,17.36,17.38,66300.0,15.0755,15.0841,15.0408,15.0581,66300.0
2006-08-30 10:45:00,17.38,17.41,17.37,17.4,58300.0,15.0581,15.0841,15.0495,15.0755,58300.0
2006-08-30 10:50:00,17.39,17.41,17.38,17.38,31200.0,15.0668,15.0841,15.0581,15.0581,31200.0
2006-08-30 10:55:00,17.38,17.41,17.38,17.41,21900.0,15.0581,15.0841,15.0581,15.0841,21900.0
2006-08-30 11:00:00,17.41,17.44,17.4,17.43,67900.0,15.0841,15.1101,15.0755,15.1015,67900.0
2006-08-30 11:05:00,17.42,17.43,17.42,17.43,34300.0,15.0928,15.1015,15.0928,15.1015,34300.0
2006-08-30 11:10:00,17.43,17.43,17.4,17.41,28300.0,15.1015,15.1015,15.0755,15.0841,28300.0
2006-08-30 11:15:00,17.41,17.41,17.38,17.38,14900.0,15.0841,15.0841,15.0581,15.0581,14900.0
2006-08-30 11:20:00,17.38,17.41,17.38,17.4,18500.0,15.0581,15.0841,15.0581,15.0755,18500.0
2006-08-30 11:25:00,17.41,17.41,17.36,17.37,20900.0,15.0841,15.0841,15.0408,15.0495,20900.0
2006-08-30 11:30:00,17.37,17.39,17.37,17.39,40600.0,15.0495,15.0668,15.0495,15.0668,40600.0
2006-08-30 11:35:00,17.39,17.4,17.38,17.4,54700.0,15.0668,15.0755,15.0581,15.0755,54700.0
2006-08-30 11:40:00,17.4,17.41,17.38,17.39,89700.0,15.0755,15.0841,15.0581,15.0668,89700.0
2006-08-30 11:45:00,17.39,17.4,17.36,17.36,12000.0,15.0668,15.0755,15.0408,15.0408,12000.0
2006-08-30 11:50:00,17.35,17.35,17.31,17.32,24900.0,15.0321,15.0321,14.9975,15.0062,24900.0
2006-08-30 11:55:00,17.31,17.36,17.31,17.32,32100.0,14.9975,15.0408,14.9975,15.0062,32100.0
2006-08-30 12:00:00,17.32,17.34,17.31,17.34,44300.0,15.0062,15.0235,14.9975,15.0235,44300.0
2006-08-30 12:05:00,17.35,17.4,17.35,17.4,40300.0,15.0321,15.0755,15.0321,15.0755,40300.0
2006-08-30 12:10:00,17.39,17.41,17.39,17.4,74000.0,15.0668,15.0841,15.0668,15.0755,74000.0
2006-08-30 12:15:00,17.4,17.4,17.39,17.4,14700.0,15.0755,15.0755,15.0668,15.0755,14700.0
2006-08-30 12:20:00,17.4,17.4,17.39,17.4,27500.0,15.0755,15.0755,15.0668,15.0755,27500.0
2006-08-30 12:25:00,17.4,17.41,17.39,17.4,74700.0,15.0755,15.0841,15.0668,15.0755,74700.0
2006-08-30 12:30:00,17.41,17.41,17.38,17.39,78600.0,15.0841,15.0841,15.0581,15.0668,78600.0
2006-08-30 12:35:00,17.39,17.39,17.37,17.38,29400.0,15.0668,15.0668,15.0495,15.0581,29400.0
2006-08-30 12:40:00,17.38,17.4,17.38,17.4,18600.0,15.0581,15.0755,15.0581,15.0755,18600.0
2006-08-30 12:45:00,17.4,17.4,17.39,17.4,25100.0,15.0755,15.0755,15.0668,15.0755,25100.0
2006-08-30 12:50:00,17.39,17.4,17.39,17.4,16300.0,15.0668,15.0755,15.0668,15.0755,16300.0
2006-08-30 12:55:00,17.4,17.4,17.39,17.4,21600.0,15.0755,15.0755,15.0668,15.0755,21600.0
2006-08-30 13:00:00,17.4,17.41,17.39,17.39,34000.0,15.0755,15.0841,15.0668,15.0668,34000.0
2006-08-30 13:05:00,17.38,17.39,17.37,17.38,39900.0,15.0581,15.0668,15.0495,15.0581,39900.0
2006-08-30 13:10:00,17.38,17.39,17.37,17.37,32500.0,15.0581,15.0668,15.0495,15.0495,32500.0
2006-08-30 13:15:00,17.37,17.39,17.37,17.38,14000.0,15.0495,15.0668,15.0495,15.0581,14000.0
2006-08-30 13:20:00,17.39,17.39,17.38,17.38,27000.0,15.0668,15.0668,15.0581,15.0581,27000.0
2006-08-30 13:25:00,17.39,17.4,17.38,17.4,35300.0,15.0668,15.0755,15.0581,15.0755,35300.0
2006-08-30 13:30:00,17.41,17.41,17.37,17.38,31800.0,15.0841,15.0841,15.0495,15.0581,31800.0
2006-08-30 13:35:00,17.39,17.39,17.38,17.38,22900.0,15.0668,15.0668,15.0581,15.0581,22900.0
2006-08-30 13:40:00,17.38,17.39,17.37,17.39,12200.0,15.0581,15.0668,15.0495,15.0668,12200.0
2006-08-30 13:45:00,17.39,17.39,17.38,17.39,7700.0,15.0668,15.0668,15.0581,15.0668,7700.0
2006-08-30 13:50:00,17.38,17.39,17.38,17.39,9600.0,15.0581,15.0668,15.0581,15.0668,9600.0
2006-08-30 13:55:00,17.38,17.39,17.37,17.37,45800.0,15.0581,15.0668,15.0495,15.0495,45800.0
2006-08-30 14:00:00,17.38,17.38,17.35,17.36,15000.0,15.0581,15.0581,15.0321,15.0408,15000.0
2006-08-30 14:05:00,17.36,17.38,17.36,17.38,16400.0,15.0408,15.0581,15.0408,15.0581,16400.0
2006-08-30 14:10:00,17.38,17.38,17.31,17.32,70900.0,15.0581,15.0581,14.9975,15.0062,70900.0
2006-08-30 14:15:00,17.31,17.34,17.31,17.33,21600.0,14.9975,15.0235,14.9975,15.0148,21600.0
2006-08-30 14:20:00,17.33,17.34,17.32,17.34,34000.0,15.0148,15.0235,15.0062,15.0235,34000.0
2006-08-30 14:25:00,17.33,17.35,17.33,17.35,34900.0,15.0148,15.0321,15.0148,15.0321,34900.0
2006-08-30 14:30:00,17.35,17.36,17.34,17.35,31600.0,15.0321,15.0408,15.0235,15.0321,31600.0
2006-08-30 14:35:00,17.34,17.35,17.31,17.32,38500.0,15.0235,15.0321,14.9975,15.0062,38500.0
2006-08-30 14:40:00,17.32,17.32,17.3,17.3,20900.0,15.0062,15.0062,14.9888,14.9888,20900.0
2006-08-30 14:45:00,17.3,17.33,17.3,17.33,28300.0,14.9888,15.0148,14.9888,15.0148,28300.0
2006-08-30 14:50:00,17.33,17.37,17.32,17.37,20800.0,15.0148,15.0495,15.0062,15.0495,20800.0
2006-08-30 14:55:00,17.36,17.39,17.35,17.38,51200.0,15.0408,15.0668,15.0321,15.0581,51200.0
2006-08-30 15:00:00,17.38,17.38,17.33,17.33,26400.0,15.0581,15.0581,15.0148,15.0148,26400.0
2006-08-30 15:05:00,17.34,17.35,17.33,17.35,24600.0,15.0235,15.0321,15.0148,15.0321,24600.0
2006-08-30 15:10:00,17.35,17.35,17.34,17.35,22600.0,15.0321,15.0321,15.0235,15.0321,22600.0
2006-08-30 15:15:00,17.35,17.39,17.35,17.38,28200.0,15.0321,15.0668,15.0321,15.0581,28200.0
2006-08-30 15:20:00,17.38,17.41,17.38,17.39,71000.0,15.0581,15.0841,15.0581,15.0668,71000.0
2006-08-30 15:25:00,17.39,17.4,17.37,17.38,22000.0,15.0668,15.0755,15.0495,15.0581,22000.0
2006-08-30 15:30:00,17.38,17.39,17.37,17.39,33500.0,15.0581,15.0668,15.0495,15.0668,33500.0
2006-08-30 15:35:00,17.39,17.39,17.37,17.37,40800.0,15.0668,15.0668,15.0495,15.0495,40800.0
2006-08-30 15:40:00,17.37,17.38,17.37,17.37,27200.0,15.0495,15.0581,15.0495,15.0495,27200.0
2006-08-30 15:45:00,17.38,17.38,17.37,17.38,35700.0,15.0581,15.0581,15.0495,15.0581,35700.0
2006-08-30 15:50:00,17.38,17.38,17.37,17.38,45100.0,15.0581,15.0581,15.0495,15.0581,45100.0
2006-08-30 15:55:00,17.37,17.38,17.35,17.35,120100.0,15.0495,15.0581,15.0321,15.0321,120100.0
2006-08-31 09:30:00,17.36,17.45,17.35,17.45,54200.0,15.0408,15.1188,15.0321,15.1188,54200.0
2006-08-31 09:35:00,17.44,17.44,17.42,17.42,69500.0,15.1101,15.1101,15.0928,15.0928,69500.0
2006-08-31 09:40:00,17.42,17.42,17.39,17.39,34500.0,15.0928,15.0928,15.0668,15.0668,34500.0
2006-08-31 09:45:00,17.39,17.4,17.39,17.39,31700.0,15.0668,15.0755,15.0668,15.0668,31700.0
2006-08-31 09:50:00,17.4,17.4,17.38,17.39,128600.0,15.0755,15.0755,15.0581,15.0668,128600.0
2006-08-31 09:55:00,17.38,17.39,17.38,17.38,27500.0,15.0581,15.0668,15.0581,15.0581,27500.0
2006-08-31 10:00:00,17.39,17.4,17.36,17.4,36800.0,15.0668,15.0755,15.0408,15.0755,36800.0
2006-08-31 10:05:00,17.39,17.41,17.39,17.4,54700.0,15.0668,15.0841,15.0668,15.0755,54700.0
2006-08-31 10:10:00,17.4,17.4,17.38,17.39,191700.0,15.0755,15.0755,15.0581,15.0668,191700.0
2006-08-31 10:15:00,17.4,17.4,17.39,17.39,15700.0,15.0755,15.0755,15.0668,15.0668,15700.0
2006-08-31 10:20:00,17.4,17.4,17.39,17.39,10800.0,15.0755,15.0755,15.0668,15.0668,10800.0
2006-08-31 10:25:00,17.39,17.4,17.38,17.39,35400.0,15.0668,15.0755,15.0581,15.0668,35400.0
2006-08-31 10:30:00,17.38,17.39,17.38,17.38,27300.0,15.0581,15.0668,15.0581,15.0581,27300.0
2006-08-31 10:35:00,17.38,17.39,17.34,17.36,43500.0,15.0581,15.0668,15.0235,15.0408,43500.0
2006-08-31 10:40:00,17.35,17.37,17.34,17.36,37200.0,15.0321,15.0495,15.0235,15.0408,37200.0
2006-08-31 10:45:00,17.37,17.37,17.34,17.34,29100.0,15.0495,15.0495,15.0235,15.0235,29100.0
2006-08-31 10:50:00,17.35,17.35,17.33,17.34,11700.0,15.0321,15.0321,15.0148,15.0235,11700.0
2006-08-31 10:55:00,17.34,17.35,17.3,17.31,42700.0,15.0235,15.0321,14.9888,14.9975,42700.0
2006-08-31 11:00:00,17.3,17.33,17.3,17.32,67600.0,14.9888,15.0148,14.9888,15.0062,67600.0
2006-08-31 11:05:00,17.32,17.33,17.3,17.32,28600.0,15.0062,15.0148,14.9888,15.0062,28600.0
2006-08-31 11:10:00,17.31,17.35,17.31,17.33,14100.0,14.9975,15.0321,14.9975,15.0148,14100.0
2006-08-31 11:15:00,17.34,17.34,17.29,17.29,19000.0,15.0235,15.0235,14.9802,14.9802,19000.0
2006-08-31 11:20:00,17.29,17.29,17.25,17.27,18200.0,14.9802,14.9802,14.9455,14.9628,18200.0
2006-08-31 11:25:00,17.27,17.27,17.21,17.22,39700.0,14.9628,14.9628,14.9109,14.9195,39700.0
2006-08-31 11:30:00,17.22,17.22,17.2,17.22,23700.0,14.9195,14.9195,14.9022,14.9195,23700.0
2006-08-31 11:35:00,17.22,17.23,17.21,17.22,29500.0,14.9195,14.9282,14.9109,14.9195,29500.0
2006-08-31 11:40:00,17.22,17.26,17.22,17.25,18800.0,14.9195,14.9542,14.9195,14.9455,18800.0
2006-08-31 11:45:00,17.25,17.27,17.25,17.25,18800.0,14.9455,14.9628,14.9455,14.9455,18800.0
2006-08-31 11:50:00,17.24,17.25,17.23,17.24,10900.0,14.9368,14.9455,14.9282,14.9368,10900.0
2006-08-31 11:55:00,17.23,17.25,17.23,17.24,22200.0,14.9282,14.9455,14.9282,14.9368,22200.0
2006-08-31 12:00:00,17.25,17.25,17.23,17.25,14800.0,14.9455,14.9455,14.9282,14.9455,14800.0
2006-08-31 12:05:00,17.24,17.27,17.24,17.26,60100.0,14.9368,14.9628,14.9368,14.9542,60100.0
2006-08-31 12:10:00,17.25,17.26,17.24,17.24,24000.0,14.9455,14.9542,14.9368,14.9368,24000.0
2006-08-31 12:15:00,17.25,17.25,17.23,17.25,8900.0,14.9455,14.9455,14.9282,14.9455,8900.0
2006-08-31 12:20:00,17.25,17.26,17.22,17.22,17700.0,14.9455,14.9542,14.9195,14.9195,17700.0
2006-08-31 12:25:00,17.23,17.24,17.22,17.24,5500.0,14.9282,14.9368,14.9195,14.9368,5500.0
2006-08-31 12:30:00,17.23,17.23,17.21,17.23,7400.0,14.9282,14.9282,14.9109,14.9282,7400.0
2006-08-31 12:35:00,17.22,17.26,17.22,17.26,17300.0,14.9195,14.9542,14.9195,14.9542,17300.0
2006-08-31 12:40:00,17.26,17.27,17.25,17.27,28000.0,14.9542,14.9628,14.9455,14.9628,28000.0
2006-08-31 12:45:00,17.27,17.28,17.26,17.26,40300.0,14.9628,14.9715,14.9542,14.9542,40300.0
2006-08-31 12:50:00,17.27,17.27,17.23,17.23,20400.0,14.9628,14.9628,14.9282,14.9282,20400.0
2006-08-31 12:55:00,17.23,17.24,17.22,17.23,9100.0,14.9282,14.9368,14.9195,14.9282,9100.0
2006-08-31 13:00:00,17.23,17.24,17.21,17.21,30600.0,14.9282,14.9368,14.9109,14.9109,30600.0
2006-08-31 13:05:00,17.21,17.22,17.21,17.21,15500.0,14.9109,14.9195,14.9109,14.9109,15500.0
2006-08-31 13:10:00,17.21,17.23,17.21,17.22,28900.0,14.9109,14.9282,14.9109,14.9195,28900.0
2006-08-31 13:15:00,17.21,17.21,17.19,17.2,37900.0,14.9109,14.9109,14.8935,14.9022,37900.0
2006-08-31 13:20:00,17.2,17.21,17.2,17.2,9900.0,14.9022,14.9109,14.9022,14.9022,9900.0
2006-08-31 13:25:00,17.2,17.22,17.19,17.2,14500.0,14.9022,14.9195,14.8935,14.9022,14500.0
2006-08-31 13:30:00,17.2,17.2,17.18,17.19,11800.0,14.9022,14.9022,14.8849,14.8935,11800.0
2006-08-31 13:35:00,17.19,17.2,17.18,17.19,27200.0,14.8935,14.9022,14.8849,14.8935,27200.0
2006-08-31 13:40:00,17.19,17.21,17.19,17.21,9900.0,14.8935,14.9109,14.8935,14.9109,9900.0
2006-08-31 13:45:00,17.2,17.22,17.2,17.22,19100.0,14.9022,14.9195,14.9022,14.9195,19100.0
2006-08-31 13:50:00,17.23,17.24,17.22,17.23,9500.0,14.9282,14.9368,14.9195,14.9282,9500.0
2006-08-31 13:55:00,17.24,17.25,17.23,17.25,21900.0,14.9368,14.9455,14.9282,14.9455,21900.0
2006-08-31 14:00:00,17.25,17.25,17.22,17.23,21000.0,14.9455,14.9455,14.9195,14.9282,21000.0
2006-08-31 14:05:00,17.24,17.26,17.24,17.25,47600.0,14.9368,14.9542,14.9368,14.9455,47600.0
2006-08-31 14:10:00,17.25,17.25,17.23,17.23,28600.0,14.9455,14.9455,14.9282,14.9282,28600.0
2006-08-31 14:15:00,17.24,17.24,17.19,17.2,50000.0,14.9368,14.9368,14.8935,14.9022,50000.0
2006-08-31 14:20:00,17.2,17.2,17.19,17.2,18200.0,14.9022,14.9022,14.8935,14.9022,18200.0
2006-08-31 14:25:00,17.2,17.21,17.19,17.21,19900.0,14.9022,14.9109,14.8935,14.9109,19900.0
2006-08-31 14:30:00,17.21,17.22,17.19,17.2,126300.0,14.9109,14.9195,14.8935,14.9022,126300.0
2006-08-31 14:35:00,17.2,17.21,17.19,17.21,66500.0,14.9022,14.9109,14.8935,14.9109,66500.0
2006-08-31 14:40:00,17.21,17.24,17.2,17.24,65900.0,14.9109,14.9368,14.9022,14.9368,65900.0
2006-08-31 14:45:00,17.24,17.27,17.24,17.24,99200.0,14.9368,14.9628,14.9368,14.9368,99200.0
2006-08-31 14:50:00,17.24,17.26,17.24,17.26,24300.0,14.9368,14.9542,14.9368,14.9542,24300.0
2006-08-31 14:55:00,17.25,17.25,17.23,17.23,23400.0,14.9455,14.9455,14.9282,14.9282,23400.0
2006-08-31 15:00:00,17.23,17.24,17.21,17.23,65700.0,14.9282,14.9368,14.9109,14.9282,65700.0
2006-08-31 15:05:00,17.22,17.26,17.22,17.24,57800.0,14.9195,14.9542,14.9195,14.9368,57800.0
2006-08-31 15:10:00,17.24,17.26,17.24,17.24,34000.0,14.9368,14.9542,14.9368,14.9368,34000.0
2006-08-31 15:15:00,17.23,17.25,17.23,17.24,20400.0,14.9282,14.9455,14.9282,14.9368,20400.0
2006-08-31 15:20:00,17.24,17.25,17.22,17.25,54500.0,14.9368,14.9455,14.9195,14.9455,54500.0
2006-08-31 15:25:00,17.25,17.26,17.22,17.23,34700.0,14.9455,14.9542,14.9195,14.9282,34700.0
2006-08-31 15:30:00,17.24,17.26,17.23,17.25,81400.0,14.9368,14.9542,14.9282,14.9455,81400.0
2006-08-31 15:35:00,17.25,17.3,17.25,17.3,113800.0,14.9455,14.9888,14.9455,14.9888,113800.0
2006-08-31 15:40:00,17.3,17.34,17.3,17.32,191200.0,14.9888,15.0235,14.9888,15.0062,191200.0
2006-08-31 15:45:00,17.32,17.33,17.31,17.33,77100.0,15.0062,15.0148,14.9975,15.0148,77100.0
2006-08-31 15:50:00,17.33,17.34,17.32,17.33,127300.0,15.0148,15.0235,15.0062,15.0148,127300.0
2006-08-31 15:55:00,17.33,17.34,17.31,17.31,206700.0,15.0148,15.0235,14.9975,14.9975,206700.0
2006-09-01 09:30:00,17.43,17.45,17.35,17.45,100300.0,15.1015,15.1188,15.0321,15.1188,100300.0
2006-09-01 09:35:00,17.42,17.43,17.38,17.4,97100.0,15.0928,15.1015,15.0581,15.0755,97100.0
2006-09-01 09:40:00,17.4,17.4,17.38,17.4,24900.0,15.0755,15.0755,15.0581,15.0755,24900.0
2006-09-01 09:45:00,17.39,17.4,17.38,17.39,39100.0,15.0668,15.0755,15.0581,15.0668,39100.0
2006-09-01 09:50:00,17.38,17.39,17.35,17.35,20300.0,15.0581,15.0668,15.0321,15.0321,20300.0
2006-09-01 09:55:00,17.35,17.43,17.29,17.29,52300.0,15.0321,15.1015,14.9802,14.9802,52300.0
2006-09-01 10:00:00,17.29,17.31,17.26,17.26,30100.0,14.9802,14.9975,14.9542,14.9542,30100.0
2006-09-01 10:05:00,17.27,17.29,17.27,17.27,40500.0,14.9628,14.9802,14.9628,14.9628,40500.0
2006-09-01 10:10:00,17.28,17.28,17.26,17.27,59300.0,14.9715,14.9715,14.9542,14.9628,59300.0
2006-09-01 10:15:00,17.27,17.28,17.26,17.28,71300.0,14.9628,14.9715,14.9542,14.9715,71300.0
2006-09-01 10:20:00,17.28,17.3,17.27,17.27,17400.0,14.9715,14.9888,14.9628,14.9628,17400.0
2006-09-01 10:25:00,17.28,17.29,17.27,17.28,23400.0,14.9715,14.9802,14.9628,14.9715,23400.0
2006-09-01 10:30:00,17.29,17.29,17.27,17.28,19700.0,14.9802,14.9802,14.9628,14.9715,19700.0
2006-09-01 10:35:00,17.28,17.29,17.27,17.28,38800.0,14.9715,14.9802,14.9628,14.9715,38800.0
2006-09-01 10:40:00,17.28,17.29,17.27,17.29,20200.0,14.9715,14.9802,14.9628,14.9802,20200.0
2006-09-01 10:45:00,17.29,17.3,17.28,17.3,16800.0,14.9802,14.9888,14.9715,14.9888,16800.0
2006-09-01 10:50:00,17.3,17.33,17.29,17.31,15700.0,14.9888,15.0148,14.9802,14.9975,15700.0
2006-09-01 10:55:00,17.32,17.32,17.27,17.28,15900.0,15.0062,15.0062,14.9628,14.9715,15900.0
2006-09-01 11:00:00,17.27,17.27,17.23,17.23,95200.0,14.9628,14.9628,14.9282,14.9282,95200.0
2006-09-01 11:05:00,17.24,17.24,17.2,17.21,103100.0,14.9368,14.9368,14.9022,14.9109,103100.0
2006-09-01 11:10:00,17.21,17.23,17.19,17.23,61300.0,14.9109,14.9282,14.8935,14.9282,61300.0
2006-09-01 11:15:00,17.23,17.23,17.18,17.18,30600.0,14.9282,14.9282,14.8849,14.8849,30600.0
2006-09-01 11:20:00,17.18,17.23,17.18,17.2,52200.0,14.8849,14.9282,14.8849,14.9022,52200.0
2006-09-01 11:25:00,17.2,17.2,17.19,17.19,15500.0,14.9022,14.9022,14.8935,14.8935,15500.0
2006-09-01 11:30:00,17.2,17.22,17.19,17.2,50700.0,14.9022,14.9195,14.8935,14.9022,50700.0
2006-09-01 11:35:00,17.2,17.23,17.2,17.23,37600.0,14.9022,14.9282,14.9022,14.9282,37600.0
2006-09-01 11:40:00,17.22,17.23,17.18,17.2,49700.0,14.9195,14.9282,14.8849,14.9022,49700.0
2006-09-01 11:45:00,17.21,17.23,17.2,17.23,18100.0,14.9109,14.9282,14.9022,14.9282,18100.0
2006-09-01 11:50:00,17.23,17.24,17.2,17.21,43700.0,14.9282,14.9368,14.9022,14.9109,43700.0
2006-09-01 11:55:00,17.21,17.21,17.19,17.2,19000.0,14.9109,14.9109,14.8935,14.9022,19000.0
2006-09-01 12:00:00,17.2,17.2,17.19,17.19,12200.0,14.9022,14.9022,14.8935,14.8935,12200.0
2006-09-01 12:05:00,17.2,17.2,17.16,17.16,36100.0,14.9022,14.9022,14.8675,14.8675,36100.0
2006-09-01 12:10:00,17.16,17.2,17.16,17.18,42300.0,14.8675,14.9022,14.8675,14.8849,42300.0
2006-09-01 12:15:00,17.17,17.17,17.13,17.14,39900.0,14.8762,14.8762,14.8415,14.8502,39900.0
2006-09-01 12:20:00,17.14,17.15,17.1,17.11,54600.0,14.8502,14.8589,14.8155,14.8242,54600.0
2006-09-01 12:25:00,17.11,17.14,17.1,17.13,48900.0,14.8242,14.8502,14.8155,14.8415,48900.0
2006-09-01 12:30:00,17.13,17.13,17.09,17.1,57300.0,14.8415,14.8415,14.8069,14.8155,57300.0
2006-09-01 12:35:00,17.1,17.12,17.09,17.11,60100.0,14.8155,14.8329,14.8069,14.8242,60100.0
2006-09-01 12:40:00,17.12,17.18,17.12,17.17,45700.0,14.8329,14.8849,14.8329,14.8762,45700.0
2006-09-01 12:45:00,17.18,17.2,17.17,17.18,19900.0,14.8849,14.9022,14.8762,14.8849,19900.0
2006-09-01 12:50:00,17.19,17.2,17.18,17.19,16300.0,14.8935,14.9022,14.8849,14.8935,16300.0
2006-09-01 12:55:00,17.19,17.2,17.18,17.2,29900.0,14.8935,14.9022,14.8849,14.9022,29900.0
2006-09-01 13:00:00,17.2,17.2,17.19,17.2,22200.0,14.9022,14.9022,14.8935,14.9022,22200.0
2006-09-01 13:05:00,17.19,17.22,17.19,17.21,34700.0,14.8935,14.9195,14.8935,14.9109,34700.0
2006-09-01 13:10:00,17.22,17.23,17.21,17.22,13600.0,14.9195,14.9282,14.9109,14.9195,13600.0
2006-09-01 13:15:00,17.22,17.23,17.17,17.19,31600.0,14.9195,14.9282,14.8762,14.8935,31600.0
2006-09-01 13:20:00,17.18,17.21,17.18,17.2,13200.0,14.8849,14.9109,14.8849,14.9022,13200.0
2006-09-01 13:25:00,17.2,17.23,17.2,17.22,24300.0,14.9022,14.9282,14.9022,14.9195,24300.0
2006-09-01 13:30:00,17.21,17.22,17.19,17.22,14300.0,14.9109,14.9195,14.8935,14.9195,14300.0
2006-09-01 13:35:00,17.22,17.23,17.22,17.22,8800.0,14.9195,14.9282,14.9195,14.9195,8800.0
2006-09-01 13:40:00,17.23,17.23,17.19,17.21,30700.0,14.9282,14.9282,14.8935,14.9109,30700.0
2006-09-01 13:45:00,17.22,17.22,17.19,17.19,13200.0,14.9195,14.9195,14.8935,14.8935,13200.0
2006-09-01 13:50:00,17.2,17.22,17.19,17.21,12900.0,14.9022,14.9195,14.8935,14.9109,12900.0
2006-09-01 13:55:00,17.21,17.22,17.21,17.22,9500.0,14.9109,14.9195,14.9109,14.9195,9500.0
2006-09-01 14:00:00,17.22,17.23,17.21,17.22,7400.0,14.9195,14.9282,14.9109,14.9195,7400.0
2006-09-01 14:05:00,17.22,17.24,17.21,17.21,30500.0,14.9195,14.9368,14.9109,14.9109,30500.0
2006-09-01 14:10:00,17.21,17.22,17.19,17.2,29300.0,14.9109,14.9195,14.8935,14.9022,29300.0
2006-09-01 14:15:00,17.2,17.2,17.18,17.2,20900.0,14.9022,14.9022,14.8849,14.9022,20900.0
2006-09-01 14:20:00,17.19,17.2,17.19,17.19,12200.0,14.8935,14.9022,14.8935,14.8935,12200.0
2006-09-01 14:25:00,17.2,17.21,17.18,17.2,51200.0,14.9022,14.9109,14.8849,14.9022,51200.0
2006-09-01 14:30:00,17.2,17.25,17.2,17.25,29700.0,14.9022,14.9455,14.9022,14.9455,29700.0
2006-09-01 14:35:00,17.24,17.25,17.21,17.22,20400.0,14.9368,14.9455,14.9109,14.9195,20400.0
2006-09-01 14:40:00,17.22,17.26,17.21,17.24,32700.0,14.9195,14.9542,14.9109,14.9368,32700.0
2006-09-01 14:45:00,17.24,17.25,17.23,17.24,15900.0,14.9368,14.9455,14.9282,14.9368,15900.0
2006-09-01 14:50:00,17.24,17.25,17.23,17.23,16800.0,14.9368,14.9455,14.9282,14.9282,16800.0
2006-09-01 14:55:00,17.24,17.25,17.23,17.24,21800.0,14.9368,14.9455,14.9282,14.9368,21800.0
2006-09-01 15:00:00,17.24,17.25,17.23,17.25,24000.0,14.9368,14.9455,14.9282,14.9455,24000.0
2006-09-01 15:05:00,17.25,17.25,17.23,17.24,33500.0,14.9455,14.9455,14.9282,14.9368,33500.0
2006-09-01 15:10:00,17.24,17.25,17.23,17.25,40800.0,14.9368,14.9455,14.9282,14.9455,40800.0
2006-09-01 15:15:00,17.25,17.25,17.24,17.25,23200.0,14.9455,14.9455,14.9368,14.9455,23200.0
2006-09-01 15:20:00,17.25,17.25,17.24,17.25,14700.0,14.9455,14.9455,14.9368,14.9455,14700.0
2006-09-01 15:25:00,17.24,17.25,17.23,17.24,26000.0,14.9368,14.9455,14.9282,14.9368,26000.0
2006-09-01 15:30:00,17.24,17.24,17.23,17.24,13500.0,14.9368,14.9368,14.9282,14.9368,13500.0
2006-09-01 15:35:00,17.23,17.24,17.23,17.24,26900.0,14.9282,14.9368,14.9282,14.9368,26900.0
2006-09-01 15:40:00,17.24,17.25,17.22,17.22,50800.0,14.9368,14.9455,14.9195,14.9195,50800.0
2006-09-01 15:45:00,17.22,17.23,17.19,17.2,54700.0,14.9195,14.9282,14.8935,14.9022,54700.0
2006-09-01 15:50:00,17.2,17.23,17.19,17.22,38600.0,14.9022,14.9282,14.8935,14.9195,38600.0
2006-09-01 15:55:00,17.21,17.23,17.19,17.22,72400.0,14.9109,14.9282,14.8935,14.9195,72400.0
2006-09-05 09:30:00,17.4,17.48,17.38,17.47,140900.0,15.0755,15.1448,15.0581,15.1361,140900.0
2006-09-05 09:35:00,17.48,17.49,17.43,17.44,111400.0,15.1448,15.1534,15.1015,15.1101,111400.0
2006-09-05 09:40:00,17.44,17.49,17.44,17.49,124200.0,15.1101,15.1534,15.1101,15.1534,124200.0
2006-09-05 09:45:00,17.49,17.49,17.44,17.44,81900.0,15.1534,15.1534,15.1101,15.1101,81900.0
2006-09-05 09:50:00,17.46,17.46,17.44,17.45,87500.0,15.1275,15.1275,15.1101,15.1188,87500.0
2006-09-05 09:55:00,17.45,17.47,17.38,17.39,68000.0,15.1188,15.1361,15.0581,15.0668,68000.0
2006-09-05 10:00:00,17.39,17.4,17.39,17.4,78700.0,15.0668,15.0755,15.0668,15.0755,78700.0
2006-09-05 10:05:00,17.39,17.4,17.39,17.4,40400.0,15.0668,15.0755,15.0668,15.0755,40400.0
2006-09-05 10:10:00,17.39,17.42,17.39,17.42,56500.0,15.0668,15.0928,15.0668,15.0928,56500.0
2006-09-05 10:15:00,17.42,17.45,17.41,17.45,51800.0,15.0928,15.1188,15.0841,15.1188,51800.0
2006-09-05 10:20:00,17.45,17.47,17.44,17.47,128600.0,15.1188,15.1361,15.1101,15.1361,128600.0
2006-09-05 10:25:00,17.47,17.48,17.46,17.48,94400.0,15.1361,15.1448,15.1275,15.1448,94400.0
2006-09-05 10:30:00,17.48,17.48,17.47,17.48,97900.0,15.1448,15.1448,15.1361,15.1448,97900.0
2006-09-05 10:35:00,17.49,17.51,17.49,17.5,154000.0,15.1534,15.1708,15.1534,15.1621,154000.0
2006-09-05 10:40:00,17.5,17.5,17.44,17.45,65900.0,15.1621,15.1621,15.1101,15.1188,65900.0
2006-09-05 10:45:00,17.45,17.46,17.44,17.45,103000.0,15.1188,15.1275,15.1101,15.1188,103000.0
2006-09-05 10:50:00,17.45,17.47,17.43,17.46,54100.0,15.1188,15.1361,15.1015,15.1275,54100.0
2006-09-05 10:55:00,17.46,17.46,17.43,17.44,64100.0,15.1275,15.1275,15.1015,15.1101,64100.0
2006-09-05 11:00:00,17.44,17.44,17.43,17.44,34100.0,15.1101,15.1101,15.1015,15.1101,34100.0
2006-09-05 11:05:00,17.44,17.45,17.44,17.44,34500.0,15.1101,15.1188,15.1101,15.1101,34500.0
2006-09-05 11:10:00,17.44,17.45,17.37,17.37,161200.0,15.1101,15.1188,15.0495,15.0495,161200.0
2006-09-05 11:15:00,17.37,17.4,17.36,17.4,64700.0,15.0495,15.0755,15.0408,15.0755,64700.0
2006-09-05 11:20:00,17.4,17.4,17.38,17.38,82700.0,15.0755,15.0755,15.0581,15.0581,82700.0
2006-09-05 11:25:00,17.38,17.38,17.37,17.38,28900.0,15.0581,15.0581,15.0495,15.0581,28900.0
2006-09-05 11:30:00,17.38,17.4,17.38,17.4,91800.0,15.0581,15.0755,15.0581,15.0755,91800.0
2006-09-05 11:35:00,17.4,17.4,17.39,17.4,28500.0,15.0755,15.0755,15.0668,15.0755,28500.0
2006-09-05 11:40:00,17.4,17.4,17.39,17.39,32800.0,15.0755,15.0755,15.0668,15.0668,32800.0
2006-09-05 11:45:00,17.39,17.42,17.38,17.38,109800.0,15.0668,15.0928,15.0581,15.0581,109800.0
2006-09-05 11:50:00,17.39,17.41,17.38,17.4,100100.0,15.0668,15.0841,15.0581,15.0755,100100.0
2006-09-05 11:55:00,17.4,17.4,17.39,17.39,85300.0,15.0755,15.0755,15.0668,15.0668,85300.0
2006-09-05 12:00:00,17.39,17.4,17.38,17.4,34800.0,15.0668,15.0755,15.0581,15.0755,34800.0
2006-09-05 12:05:00,17.4,17.4,17.39,17.39,33900.0,15.0755,15.0755,15.0668,15.0668,33900.0
2006-09-05 12:10:00,17.39,17.4,17.36,17.36,48100.0,15.0668,15.0755,15.0408,15.0408,48100.0
2006-09-05 12:15:00,17.36,17.37,17.32,17.32,88500.0,15.0408,15.0495,15.0062,15.0062,88500.0
2006-09-05 12:20:00,17.32,17.33,17.28,17.3,62600.0,15.0062,15.0148,14.9715,14.9888,62600.0
2006-09-05 12:25:00,17.3,17.33,17.29,17.32,34700.0,14.9888,15.0148,14.9802,15.0062,34700.0
2006-09-05 12:30:00,17.32,17.34,17.32,17.32,36500.0,15.0062,15.0235,15.0062,15.0062,36500.0
2006-09-05 12:35:00,17.32,17.32,17.23,17.23,63800.0,15.0062,15.0062,14.9282,14.9282,63800.0
2006-09-05 12:40:00,17.22,17.26,17.21,17.25,81200.0,14.9195,14.9542,14.9109,14.9455,81200.0
2006-09-05 12:45:00,17.26,17.28,17.25,17.28,48400.0,14.9542,14.9715,14.9455,14.9715,48400.0
2006-09-05 12:50:00,17.28,17.31,17.28,17.31,54900.0,14.9715,14.9975,14.9715,14.9975,54900.0
2006-09-05 12:55:00,17.31,17.33,17.31,17.31,22700.0,14.9975,15.0148,14.9975,14.9975,22700.0
2006-09-05 13:00:00,17.32,17.32,17.27,17.27,30800.0,15.0062,15.0062,14.9628,14.9628,30800.0
2006-09-05 13:05:00,17.27,17.28,17.27,17.28,34100.0,14.9628,14.9715,14.9628,14.9715,34100.0
2006-09-05 13:10:00,17.27,17.3,17.26,17.3,42300.0,14.9628,14.9888,14.9542,14.9888,42300.0
2006-09-05 13:15:00,17.3,17.31,17.28,17.29,55000.0,14.9888,14.9975,14.9715,14.9802,55000.0
2006-09-05 13:20:00,17.29,17.31,17.27,17.27,589600.0,14.9802,14.9975,14.9628,14.9628,589600.0
2006-09-05 13:25:00,17.27,17.31,17.27,17.31,131900.0,14.9628,14.9975,14.9628,14.9975,131900.0
2006-09-05 13:30:00,17.3,17.31,17.29,17.3,43900.0,14.9888,14.9975,14.9802,14.9888,43900.0
2006-09-05 13:35:00,17.3,17.3,17.29,17.3,25600.0,14.9888,14.9888,14.9802,14.9888,25600.0
2006-09-05 13:40:00,17.3,17.3,17.29,17.3,27600.0,14.9888,14.9888,14.9802,14.9888,27600.0
2006-09-05 13:45:00,17.3,17.31,17.29,17.29,40700.0,14.9888,14.9975,14.9802,14.9802,40700.0
2006-09-05 13:50:00,17.3,17.3,17.28,17.29,35400.0,14.9888,14.9888,14.9715,14.9802,35400.0
2006-09-05 13:55:00,17.29,17.29,17.28,17.29,15300.0,14.9802,14.9802,14.9715,14.9802,15300.0
2006-09-05 14:00:00,17.29,17.29,17.28,17.29,11400.0,14.9802,14.9802,14.9715,14.9802,11400.0
2006-09-05 14:05:00,17.29,17.3,17.28,17.3,40300.0,14.9802,14.9888,14.9715,14.9888,40300.0
2006-09-05 14:10:00,17.3,17.31,17.29,17.3,25800.0,14.9888,14.9975,14.9802,14.9888,25800.0
2006-09-05 14:15:00,17.3,17.3,17.29,17.3,27800.0,14.9888,14.9888,14.9802,14.9888,27800.0
2006-09-05 14:20:00,17.3,17.31,17.29,17.3,23900.0,14.9888,14.9975,14.9802,14.9888,23900.0
2006-09-05 14:25:00,17.3,17.3,17.28,17.29,21900.0,14.9888,14.9888,14.9715,14.9802,21900.0
2006-09-05 14:30:00,17.29,17.31,17.29,17.3,69300.0,14.9802,14.9975,14.9802,14.9888,69300.0
2006-09-05 14:35:00,17.31,17.32,17.3,17.32,24200.0,14.9975,15.0062,14.9888,15.0062,24200.0
2006-09-05 14:40:00,17.31,17.33,17.3,17.3,62400.0,14.9975,15.0148,14.9888,14.9888,62400.0
2006-09-05 14:45:00,17.31,17.31,17.29,17.3,49300.0,14.9975,14.9975,14.9802,14.9888,49300.0
2006-09-05 14:50:00,17.3,17.32,17.3,17.31,39600.0,14.9888,15.0062,14.9888,14.9975,39600.0
2006-09-05 14:55:00,17.31,17.31,17.3,17.3,20900.0,14.9975,14.9975,14.9888,14.9888,20900.0
2006-09-05 15:00:00,17.31,17.31,17.25,17.26,47700.0,14.9975,14.9975,14.9455,14.9542,47700.0
2006-09-05 15:05:00,17.26,17.27,17.25,17.26,84500.0,14.9542,14.9628,14.9455,14.9542,84500.0
2006-09-05 15:10:00,17.26,17.29,17.25,17.28,46500.0,14.9542,14.9802,14.9455,14.9715,46500.0
2006-09-05 15:15:00,17.29,17.3,17.27,17.27,23600.0,14.9802,14.9888,14.9628,14.9628,23600.0
2006-09-05 15:20:00,17.27,17.28,17.27,17.28,31500.0,14.9628,14.9715,14.9628,14.9715,31500.0
2006-09-05 15:25:00,17.27,17.32,17.27,17.32,60000.0,14.9628,15.0062,14.9628,15.0062,60000.0
2006-09-05 15:30:00,17.31,17.32,17.28,17.3,51200.0,14.9975,15.0062,14.9715,14.9888,51200.0
2006-09-05 15:35:00,17.3,17.31,17.29,17.3,36600.0,14.9888,14.9975,14.9802,14.9888,36600.0
2006-09-05 15:40:00,17.3,17.33,17.29,17.31,80100.0,14.9888,15.0148,14.9802,14.9975,80100.0
2006-09-05 15:45:00,17.31,17.31,17.3,17.31,46100.0,14.9975,14.9975,14.9888,14.9975,46100.0
2006-09-05 15:50:00,17.3,17.33,17.3,17.33,87800.0,14.9888,15.0148,14.9888,15.0148,87800.0
2006-09-05 15:55:00,17.33,17.34,17.3,17.33,100200.0,15.0148,15.0235,14.9888,15.0148,100200.0
2006-09-06 09:30:00,17.35,17.35,17.25,17.26,143000.0,15.0321,15.0321,14.9455,14.9542,143000.0
2006-09-06 09:35:00,17.27,17.31,17.25,17.26,133600.0,14.9628,14.9975,14.9455,14.9542,133600.0
2006-09-06 09:40:00,17.27,17.29,17.26,17.29,115800.0,14.9628,14.9802,14.9542,14.9802,115800.0
2006-09-06 09:45:00,17.27,17.29,17.23,17.25,107900.0,14.9628,14.9802,14.9282,14.9455,107900.0
2006-09-06 09:50:00,17.25,17.28,17.24,17.28,89700.0,14.9455,14.9715,14.9368,14.9715,89700.0
2006-09-06 09:55:00,17.28,17.31,17.27,17.31,90000.0,14.9715,14.9975,14.9628,14.9975,90000.0
2006-09-06 10:00:00,17.31,17.32,17.29,17.31,521600.0,14.9975,15.0062,14.9802,14.9975,521600.0
2006-09-06 10:05:00,17.32,17.36,17.31,17.34,67000.0,15.0062,15.0408,14.9975,15.0235,67000.0
2006-09-06 10:10:00,17.34,17.35,17.33,17.34,35900.0,15.0235,15.0321,15.0148,15.0235,35900.0
2006-09-06 10:15:00,17.33,17.39,17.33,17.39,56900.0,15.0148,15.0668,15.0148,15.0668,56900.0
2006-09-06 10:20:00,17.39,17.43,17.38,17.41,55300.0,15.0668,15.1015,15.0581,15.0841,55300.0
2006-09-06 10:25:00,17.42,17.44,17.41,17.43,49900.0,15.0928,15.1101,15.0841,15.1015,49900.0
2006-09-06 10:30:00,17.43,17.44,17.41,17.42,30600.0,15.1015,15.1101,15.0841,15.0928,30600.0
2006-09-06 10:35:00,17.42,17.45,17.41,17.44,32200.0,15.0928,15.1188,15.0841,15.1101,32200.0
2006-09-06 10:40:00,17.44,17.45,17.39,17.39,112300.0,15.1101,15.1188,15.0668,15.0668,112300.0
2006-09-06 10:45:00,17.4,17.4,17.34,17.34,34900.0,15.0755,15.0755,15.0235,15.0235,34900.0
2006-09-06 10:50:00,17.34,17.36,17.33,17.34,44900.0,15.0235,15.0408,15.0148,15.0235,44900.0
2006-09-06 10:55:00,17.35,17.37,17.32,17.32,80000.0,15.0321,15.0495,15.0062,15.0062,80000.0
2006-09-06 11:00:00,17.32,17.36,17.32,17.34,46400.0,15.0062,15.0408,15.0062,15.0235,46400.0
2006-09-06 11:05:00,17.34,17.36,17.3,17.3,40200.0,15.0235,15.0408,14.9888,14.9888,40200.0
2006-09-06 11:10:00,17.3,17.32,17.29,17.29,81500.0,14.9888,15.0062,14.9802,14.9802,81500.0
2006-09-06 11:15:00,17.3,17.3,17.28,17.29,39600.0,14.9888,14.9888,14.9715,14.9802,39600.0
2006-09-06 11:20:00,17.28,17.31,17.28,17.31,63000.0,14.9715,14.9975,14.9715,14.9975,63000.0
2006-09-06 11:25:00,17.31,17.33,17.31,17.33,37100.0,14.9975,15.0148,14.9975,15.0148,37100.0
2006-09-06 11:30:00,17.33,17.33,17.28,17.28,43700.0,15.0148,15.0148,14.9715,14.9715,43700.0
2006-09-06 11:35:00,17.29,17.3,17.28,17.29,18700.0,14.9802,14.9888,14.9715,14.9802,18700.0
2006-09-06 11:40:00,17.29,17.3,17.29,17.29,14300.0,14.9802,14.9888,14.9802,14.9802,14300.0
2006-09-06 11:45:00,17.29,17.3,17.28,17.29,112600.0,14.9802,14.9888,14.9715,14.9802,112600.0
2006-09-06 11:50:00,17.29,17.29,17.27,17.29,124500.0,14.9802,14.9802,14.9628,14.9802,124500.0
2006-09-06 11:55:00,17.28,17.28,17.27,17.28,43400.0,14.9715,14.9715,14.9628,14.9715,43400.0
2006-09-06 12:00:00,17.28,17.29,17.27,17.29,35700.0,14.9715,14.9802,14.9628,14.9802,35700.0
2006-09-06 12:05:00,17.29,17.29,17.25,17.27,51300.0,14.9802,14.9802,14.9455,14.9628,51300.0
2006-09-06 12:10:00,17.28,17.29,17.27,17.27,28100.0,14.9715,14.9802,14.9628,14.9628,28100.0
2006-09-06 12:15:00,17.28,17.28,17.27,17.27,21900.0,14.9715,14.9715,14.9628,14.9628,21900.0
2006-09-06 12:20:00,17.27,17.27,17.2,17.2,131200.0,14.9628,14.9628,14.9022,14.9022,131200.0
2006-09-06 12:25:00,17.21,17.21,17.0,17.0,507400.0,14.9109,14.9109,14.7289,14.7289,507400.0
2006-09-06 12:30:00,17.01,17.02,16.96,16.98,239600.0,14.7376,14.7462,14.6942,14.7116,239600.0
2006-09-06 12:35:00,16.98,17.0,16.95,16.98,191500.0,14.7116,14.7289,14.6856,14.7116,191500.0
2006-09-06 12:40:00,16.97,16.99,16.95,16.95,140000.0,14.7029,14.7202,14.6856,14.6856,140000.0
2006-09-06 12:45:00,16.96,16.96,16.83,16.84,218000.0,14.6942,14.6942,14.5816,14.5903,218000.0
2006-09-06 12:50:00,16.84,16.92,16.82,16.92,211200.0,14.5903,14.6596,14.573,14.6596,211200.0
2006-09-06 12:55:00,16.92,16.95,16.9,16.92,102500.0,14.6596,14.6856,14.6423,14.6596,102500.0
2006-09-06 13:00:00,16.93,16.95,16.92,16.95,38700.0,14.6683,14.6856,14.6596,14.6856,38700.0
2006-09-06 13:05:00,16.95,16.96,16.94,16.95,39700.0,14.6856,14.6942,14.6769,14.6856,39700.0
2006-09-06 13:10:00,16.95,16.95,16.94,16.95,59400.0,14.6856,14.6856,14.6769,14.6856,59400.0
2006-09-06 13:15:00,16.95,16.97,16.94,16.97,39800.0,14.6856,14.7029,14.6769,14.7029,39800.0
2006-09-06 13:20:00,16.97,16.99,16.96,16.98,47500.0,14.7029,14.7202,14.6942,14.7116,47500.0
2006-09-06 13:25:00,16.99,17.02,16.98,17.01,91100.0,14.7202,14.7462,14.7116,14.7376,91100.0
2006-09-06 13:30:00,17.01,17.02,17.0,17.01,109600.0,14.7376,14.7462,14.7289,14.7376,109600.0
2006-09-06 13:35:00,17.01,17.01,16.99,16.99,71500.0,14.7376,14.7376,14.7202,14.7202,71500.0
2006-09-06 13:40:00,17.0,17.01,16.99,17.01,41800.0,14.7289,14.7376,14.7202,14.7376,41800.0
2006-09-06 13:45:00,17.0,17.01,16.99,16.99,80500.0,14.7289,14.7376,14.7202,14.7202,80500.0
2006-09-06 13:50:00,16.99,17.0,16.99,16.99,56500.0,14.7202,14.7289,14.7202,14.7202,56500.0
2006-09-06 13:55:00,16.99,17.0,16.99,17.0,17100.0,14.7202,14.7289,14.7202,14.7289,17100.0
2006-09-06 14:00:00,17.0,17.0,16.97,16.98,91400.0,14.7289,14.7289,14.7029,14.7116,91400.0
2006-09-06 14:05:00,16.97,17.0,16.97,17.0,60100.0,14.7029,14.7289,14.7029,14.7289,60100.0
2006-09-06 14:10:00,17.0,17.0,16.97,16.97,32700.0,14.7289,14.7289,14.7029,14.7029,32700.0
2006-09-06 14:15:00,16.97,16.99,16.95,16.95,115300.0,14.7029,14.7202,14.6856,14.6856,115300.0
2006-09-06 14:20:00,16.96,16.97,16.96,16.96,22900.0,14.6942,14.7029,14.6942,14.6942,22900.0
2006-09-06 14:25:00,16.97,16.99,16.96,16.97,92700.0,14.7029,14.7202,14.6942,14.7029,92700.0
2006-09-06 14:30:00,16.98,16.98,16.97,16.98,32000.0,14.7116,14.7116,14.7029,14.7116,32000.0
2006-09-06 14:35:00,16.98,16.98,16.93,16.94,131100.0,14.7116,14.7116,14.6683,14.6769,131100.0
2006-09-06 14:40:00,16.94,16.94,16.93,16.93,29100.0,14.6769,14.6769,14.6683,14.6683,29100.0
2006-09-06 14:45:00,16.93,16.96,16.93,16.95,108200.0,14.6683,14.6942,14.6683,14.6856,108200.0
2006-09-06 14:50:00,16.95,16.95,16.92,16.93,45400.0,14.6856,14.6856,14.6596,14.6683,45400.0
2006-09-06 14:55:00,16.93,16.93,16.91,16.91,37000.0,14.6683,14.6683,14.6509,14.6509,37000.0
2006-09-06 15:00:00,16.91,16.92,16.89,16.91,88700.0,14.6509,14.6596,14.6336,14.6509,88700.0
2006-09-06 15:05:00,16.9,16.91,16.88,16.89,48100.0,14.6423,14.6509,14.6249,14.6336,48100.0
2006-09-06 15:10:00,16.89,16.89,16.87,16.87,75000.0,14.6336,14.6336,14.6163,14.6163,75000.0
2006-09-06 15:15:00,16.87,16.88,16.87,16.88,84400.0,14.6163,14.6249,14.6163,14.6249,84400.0
2006-09-06 15:20:00,16.88,16.89,16.87,16.89,120900.0,14.6249,14.6336,14.6163,14.6336,120900.0
2006-09-06 15:25:00,16.88,16.9,16.86,16.86,159900.0,14.6249,14.6423,14.6076,14.6076,159900.0
2006-09-06 15:30:00,16.86,16.87,16.86,16.86,107200.0,14.6076,14.6163,14.6076,14.6076,107200.0
2006-09-06 15:35:00,16.86,16.87,16.85,16.85,92700.0,14.6076,14.6163,14.5989,14.5989,92700.0
2006-09-06 15:40:00,16.85,16.88,16.85,16.87,120000.0,14.5989,14.6249,14.5989,14.6163,120000.0
2006-09-06 15:45:00,16.86,16.87,16.84,16.84,173000.0,14.6076,14.6163,14.5903,14.5903,173000.0
2006-09-06 15:50:00,16.84,16.86,16.84,16.86,125300.0,14.5903,14.6076,14.5903,14.6076,125300.0
2006-09-06 15:55:00,16.86,16.88,16.85,16.88,124500.0,14.6076,14.6249,14.5989,14.6249,124500.0
2006-09-07 09:30:00,16.78,16.8,16.77,16.79,157700.0,14.5383,14.5556,14.5296,14.547,157700.0
2006-09-07 09:35:00,16.78,16.82,16.78,16.79,94400.0,14.5383,14.573,14.5383,14.547,94400.0
2006-09-07 09:40:00,16.79,16.79,16.76,16.76,75700.0,14.547,14.547,14.521,14.521,75700.0
2006-09-07 09:45:00,16.76,16.79,16.76,16.76,85700.0,14.521,14.547,14.521,14.521,85700.0
2006-09-07 09:50:00,16.76,16.76,16.75,16.75,215000.0,14.521,14.521,14.5123,14.5123,215000.0
2006-09-07 09:55:00,16.75,16.76,16.63,16.65,149400.0,14.5123,14.521,14.4083,14.4257,149400.0
2006-09-07 10:00:00,16.66,16.67,16.59,16.6,107500.0,14.4343,14.443,14.3737,14.3823,107500.0
2006-09-07 10:05:00,16.59,16.6,16.47,16.47,170100.0,14.3737,14.3823,14.2697,14.2697,170100.0
2006-09-07 10:10:00,16.45,16.5,16.42,16.42,130200.0,14.2524,14.2957,14.2264,14.2264,130200.0
2006-09-07 10:15:00,16.43,16.43,16.36,16.38,163700.0,14.2351,14.2351,14.1744,14.1917,163700.0
2006-09-07 10:20:00,16.37,16.4,16.36,16.39,149200.0,14.1831,14.2091,14.1744,14.2004,149200.0
2006-09-07 10:25:00,16.39,16.4,16.38,16.38,69400.0,14.2004,14.2091,14.1917,14.1917,69400.0
2006-09-07 10:30:00,16.38,16.39,16.36,16.36,92100.0,14.1917,14.2004,14.1744,14.1744,92100.0
2006-09-07 10:35:00,16.37,16.38,16.3,16.3,187100.0,14.1831,14.1917,14.1224,14.1224,187100.0
2006-09-07 10:40:00,16.32,16.34,16.3,16.31,123700.0,14.1397,14.1571,14.1224,14.1311,123700.0
2006-09-07 10:45:00,16.3,16.32,16.25,16.28,177100.0,14.1224,14.1397,14.0791,14.1051,177100.0
2006-09-07 10:50:00,16.28,16.36,16.26,16.36,127200.0,14.1051,14.1744,14.0878,14.1744,127200.0
2006-09-07 10:55:00,16.36,16.4,16.36,16.36,107200.0,14.1744,14.2091,14.1744,14.1744,107200.0
2006-09-07 11:00:00,16.36,16.4,16.35,16.39,138700.0,14.1744,14.2091,14.1657,14.2004,138700.0
2006-09-07 11:05:00,16.39,16.39,16.32,16.33,106300.0,14.2004,14.2004,14.1397,14.1484,106300.0
2006-09-07 11:10:00,16.33,16.34,16.3,16.32,126700.0,14.1484,14.1571,14.1224,14.1397,126700.0
2006-09-07 11:15:00,16.31,16.32,16.26,16.27,94900.0,14.1311,14.1397,14.0878,14.0964,94900.0
2006-09-07 11:20:00,16.26,16.27,16.26,16.27,91300.0,14.0878,14.0964,14.0878,14.0964,91300.0
2006-09-07 11:25:00,16.26,16.32,16.26,16.32,215400.0,14.0878,14.1397,14.0878,14.1397,215400.0
2006-09-07 11:30:00,16.32,16.37,16.32,16.35,116500.0,14.1397,14.1831,14.1397,14.1657,116500.0
2006-09-07 11:35:00,16.35,16.38,16.33,16.38,124600.0,14.1657,14.1917,14.1484,14.1917,124600.0
2006-09-07 11:40:00,16.39,16.45,16.39,16.4,159100.0,14.2004,14.2524,14.2004,14.2091,159100.0
2006-09-07 11:45:00,16.4,16.41,16.4,16.4,92700.0,14.2091,14.2177,14.2091,14.2091,92700.0
2006-09-07 11:50:00,16.41,16.44,16.4,16.44,59900.0,14.2177,14.2437,14.2091,14.2437,59900.0
2006-09-07 11:55:00,16.44,16.45,16.43,16.45,64400.0,14.2437,14.2524,14.2351,14.2524,64400.0
2006-09-07 12:00:00,16.45,16.45,16.44,16.44,78800.0,14.2524,14.2524,14.2437,14.2437,78800.0
2006-09-07 12:05:00,16.45,16.45,16.41,16.45,72900.0,14.2524,14.2524,14.2177,14.2524,72900.0
2006-09-07 12:10:00,16.45,16.46,16.42,16.45,296800.0,14.2524,14.261,14.2264,14.2524,296800.0
2006-09-07 12:15:00,16.45,16.52,16.45,16.52,152900.0,14.2524,14.313,14.2524,14.313,152900.0
2006-09-07 12:20:00,16.52,16.54,16.51,16.52,63200.0,14.313,14.3304,14.3044,14.313,63200.0
2006-09-07 12:25:00,16.53,16.54,16.45,16.45,81700.0,14.3217,14.3304,14.2524,14.2524,81700.0
2006-09-07 12:30:00,16.45,16.46,16.42,16.44,46000.0,14.2524,14.261,14.2264,14.2437,46000.0
2006-09-07 12:35:00,16.44,16.45,16.4,16.4,73600.0,14.2437,14.2524,14.2091,14.2091,73600.0
2006-09-07 12:40:00,16.41,16.41,16.32,16.34,42300.0,14.2177,14.2177,14.1397,14.1571,42300.0
2006-09-07 12:45:00,16.32,16.36,16.32,16.35,67600.0,14.1397,14.1744,14.1397,14.1657,67600.0
2006-09-07 12:50:00,16.36,16.37,16.35,16.37,30200.0,14.1744,14.1831,14.1657,14.1831,30200.0
2006-09-07 12:55:00,16.37,16.37,16.35,16.36,54500.0,14.1831,14.1831,14.1657,14.1744,54500.0
2006-09-07 13:00:00,16.35,16.36,16.35,16.36,32000.0,14.1657,14.1744,14.1657,14.1744,32000.0
2006-09-07 13:05:00,16.35,16.4,16.35,16.38,90700.0,14.1657,14.2091,14.1657,14.1917,90700.0
2006-09-07 13:10:00,16.38,16.4,16.36,16.38,55600.0,14.1917,14.2091,14.1744,14.1917,55600.0
2006-09-07 13:15:00,16.39,16.4,16.38,16.4,41000.0,14.2004,14.2091,14.1917,14.2091,41000.0
2006-09-07 13:20:00,16.41,16.43,16.4,16.41,56500.0,14.2177,14.2351,14.2091,14.2177,56500.0
2006-09-07 13:25:00,16.4,16.4,16.36,16.36,32300.0,14.2091,14.2091,14.1744,14.1744,32300.0
2006-09-07 13:30:00,16.36,16.37,16.35,16.36,30500.0,14.1744,14.1831,14.1657,14.1744,30500.0
2006-09-07 13:35:00,16.36,16.36,16.35,16.35,52600.0,14.1744,14.1744,14.1657,14.1657,52600.0
2006-09-07 13:40:00,16.36,16.41,16.35,16.41,86600.0,14.1744,14.2177,14.1657,14.2177,86600.0
2006-09-07 13:45:00,16.41,16.5,16.41,16.49,83400.0,14.2177,14.2957,14.2177,14.287,83400.0
2006-09-07 13:50:00,16.49,16.52,16.49,16.52,55500.0,14.287,14.313,14.287,14.313,55500.0
2006-09-07 13:55:00,16.51,16.52,16.45,16.45,65800.0,14.3044,14.313,14.2524,14.2524,65800.0
2006-09-07 14:00:00,16.46,16.46,16.44,16.44,43500.0,14.261,14.261,14.2437,14.2437,43500.0
2006-09-07 14:05:00,16.44,16.47,16.44,16.46,85900.0,14.2437,14.2697,14.2437,14.261,85900.0
2006-09-07 14:10:00,16.46,16.47,16.45,16.46,62900.0,14.261,14.2697,14.2524,14.261,62900.0
2006-09-07 14:15:00,16.46,16.5,16.45,16.48,107200.0,14.261,14.2957,14.2524,14.2784,107200.0
2006-09-07 14:20:00,16.49,16.5,16.47,16.47,81900.0,14.287,14.2957,14.2697,14.2697,81900.0
2006-09-07 14:25:00,16.49,16.52,16.47,16.51,296700.0,14.287,14.313,14.2697,14.3044,296700.0
2006-09-07 14:30:00,16.51,16.51,16.47,16.48,67800.0,14.3044,14.3044,14.2697,14.2784,67800.0
2006-09-07 14:35:00,16.49,16.49,16.48,16.48,31300.0,14.287,14.287,14.2784,14.2784,31300.0
2006-09-07 14:40:00,16.48,16.48,16.4,16.4,81600.0,14.2784,14.2784,14.2091,14.2091,81600.0
2006-09-07 14:45:00,16.41,16.41,16.38,16.38,45900.0,14.2177,14.2177,14.1917,14.1917,45900.0
2006-09-07 14:50:00,16.38,16.46,16.38,16.46,99100.0,14.1917,14.261,14.1917,14.261,99100.0
2006-09-07 14:55:00,16.46,16.48,16.44,16.46,93700.0,14.261,14.2784,14.2437,14.261,93700.0
2006-09-07 15:00:00,16.46,16.46,16.38,16.38,64700.0,14.261,14.261,14.1917,14.1917,64700.0
2006-09-07 15:05:00,16.38,16.38,16.36,16.36,73000.0,14.1917,14.1917,14.1744,14.1744,73000.0
2006-09-07 15:10:00,16.37,16.4,16.36,16.39,142100.0,14.1831,14.2091,14.1744,14.2004,142100.0
2006-09-07 15:15:00,16.39,16.39,16.38,16.39,34100.0,14.2004,14.2004,14.1917,14.2004,34100.0
2006-09-07 15:20:00,16.39,16.39,16.38,16.38,71800.0,14.2004,14.2004,14.1917,14.1917,71800.0
2006-09-07 15:25:00,16.39,16.41,16.37,16.41,125700.0,14.2004,14.2177,14.1831,14.2177,125700.0
2006-09-07 15:30:00,16.4,16.41,16.38,16.38,69700.0,14.2091,14.2177,14.1917,14.1917,69700.0
2006-09-07 15:35:00,16.38,16.39,16.37,16.38,87600.0,14.1917,14.2004,14.1831,14.1917,87600.0
2006-09-07 15:40:00,16.38,16.41,16.38,16.4,71600.0,14.1917,14.2177,14.1917,14.2091,71600.0
2006-09-07 15:45:00,16.4,16.42,16.4,16.41,187000.0,14.2091,14.2264,14.2091,14.2177,187000.0
2006-09-07 15:50:00,16.4,16.42,16.4,16.42,78200.0,14.2091,14.2264,14.2091,14.2264,78200.0
2006-09-07 15:55:00,16.42,16.42,16.38,16.39,97200.0,14.2264,14.2264,14.1917,14.2004,97200.0
2006-09-08 09:30:00,16.5,16.57,16.49,16.5,114200.0,14.2957,14.3564,14.287,14.2957,114200.0
2006-09-08 09:35:00,16.5,16.5,16.4,16.4,253000.0,14.2957,14.2957,14.2091,14.2091,253000.0
2006-09-08 09:40:00,16.4,16.41,16.36,16.36,56000.0,14.2091,14.2177,14.1744,14.1744,56000.0
2006-09-08 09:45:00,16.36,16.37,16.35,16.36,33200.0,14.1744,14.1831,14.1657,14.1744,33200.0
2006-09-08 09:50:00,16.36,16.4,16.35,16.36,95900.0,14.1744,14.2091,14.1657,14.1744,95900.0
2006-09-08 09:55:00,16.37,16.41,16.35,16.37,46400.0,14.1831,14.2177,14.1657,14.1831,46400.0
2006-09-08 10:00:00,16.38,16.4,16.37,16.38,88300.0,14.1917,14.2091,14.1831,14.1917,88300.0
2006-09-08 10:05:00,16.38,16.41,16.37,16.4,66600.0,14.1917,14.2177,14.1831,14.2091,66600.0
2006-09-08 10:10:00,16.39,16.41,16.39,16.4,47500.0,14.2004,14.2177,14.2004,14.2091,47500.0
2006-09-08 10:15:00,16.4,16.46,16.4,16.45,104200.0,14.2091,14.261,14.2091,14.2524,104200.0
2006-09-08 10:20:00,16.45,16.45,16.44,16.44,24700.0,14.2524,14.2524,14.2437,14.2437,24700.0
2006-09-08 10:25:00,16.44,16.47,16.44,16.47,65700.0,14.2437,14.2697,14.2437,14.2697,65700.0
2006-09-08 10:30:00,16.46,16.47,16.45,16.46,510200.0,14.261,14.2697,14.2524,14.261,510200.0
2006-09-08 10:35:00,16.46,16.46,16.42,16.42,120100.0,14.261,14.261,14.2264,14.2264,120100.0
2006-09-08 10:40:00,16.43,16.44,16.43,16.43,37600.0,14.2351,14.2437,14.2351,14.2351,37600.0
2006-09-08 10:45:00,16.44,16.44,16.42,16.43,71500.0,14.2437,14.2437,14.2264,14.2351,71500.0
2006-09-08 10:50:00,16.43,16.43,16.4,16.4,48700.0,14.2351,14.2351,14.2091,14.2091,48700.0
2006-09-08 10:55:00,16.41,16.41,16.39,16.4,60500.0,14.2177,14.2177,14.2004,14.2091,60500.0
2006-09-08 11:00:00,16.4,16.4,16.38,16.39,37900.0,14.2091,14.2091,14.1917,14.2004,37900.0
2006-09-08 11:05:00,16.39,16.39,16.36,16.36,44700.0,14.2004,14.2004,14.1744,14.1744,44700.0
2006-09-08 11:10:00,16.35,16.38,16.34,16.37,63300.0,14.1657,14.1917,14.1571,14.1831,63300.0
2006-09-08 11:15:00,16.38,16.39,16.36,16.38,45700.0,14.1917,14.2004,14.1744,14.1917,45700.0
2006-09-08 11:20:00,16.38,16.42,16.38,16.41,114300.0,14.1917,14.2264,14.1917,14.2177,114300.0
2006-09-08 11:25:00,16.41,16.41,16.38,16.39,32500.0,14.2177,14.2177,14.1917,14.2004,32500.0
2006-09-08 11:30:00,16.39,16.41,16.39,16.4,51800.0,14.2004,14.2177,14.2004,14.2091,51800.0
2006-09-08 11:35:00,16.41,16.42,16.4,16.4,27100.0,14.2177,14.2264,14.2091,14.2091,27100.0
2006-09-08 11:40:00,16.41,16.41,16.39,16.4,18900.0,14.2177,14.2177,14.2004,14.2091,18900.0
2006-09-08 11:45:00,16.4,16.4,16.39,16.4,12000.0,14.2091,14.2091,14.2004,14.2091,12000.0
2006-09-08 11:50:00,16.4,16.4,16.39,16.4,17700.0,14.2091,14.2091,14.2004,14.2091,17700.0
2006-09-08 11:55:00,16.4,16.4,16.39,16.39,9900.0,14.2091,14.2091,14.2004,14.2004,9900.0
2006-09-08 12:00:00,16.4,16.41,16.39,16.4,33600.0,14.2091,14.2177,14.2004,14.2091,33600.0
2006-09-08 12:05:00,16.41,16.43,16.41,16.43,64900.0,14.2177,14.2351,14.2177,14.2351,64900.0
2006-09-08 12:10:00,16.43,16.44,16.42,16.43,20100.0,14.2351,14.2437,14.2264,14.2351,20100.0
2006-09-08 12:15:00,16.43,16.44,16.42,16.44,20600.0,14.2351,14.2437,14.2264,14.2437,20600.0
2006-09-08 12:20:00,16.44,16.44,16.41,16.41,16100.0,14.2437,14.2437,14.2177,14.2177,16100.0
2006-09-08 12:25:00,16.41,16.42,16.4,16.42,33300.0,14.2177,14.2264,14.2091,14.2264,33300.0
2006-09-08 12:30:00,16.42,16.43,16.41,16.43,43200.0,14.2264,14.2351,14.2177,14.2351,43200.0
2006-09-08 12:35:00,16.43,16.43,16.42,16.43,73600.0,14.2351,14.2351,14.2264,14.2351,73600.0
2006-09-08 12:40:00,16.43,16.45,16.42,16.44,60200.0,14.2351,14.2524,14.2264,14.2437,60200.0
2006-09-08 12:45:00,16.44,16.45,16.42,16.44,37900.0,14.2437,14.2524,14.2264,14.2437,37900.0
2006-09-08 12:50:00,16.44,16.44,16.41,16.41,32900.0,14.2437,14.2437,14.2177,14.2177,32900.0
2006-09-08 12:55:00,16.42,16.43,16.41,16.43,14600.0,14.2264,14.2351,14.2177,14.2351,14600.0
2006-09-08 13:00:00,16.43,16.43,16.42,16.43,29900.0,14.2351,14.2351,14.2264,14.2351,29900.0
2006-09-08 13:05:00,16.43,16.44,16.42,16.43,43500.0,14.2351,14.2437,14.2264,14.2351,43500.0
2006-09-08 13:10:00,16.43,16.44,16.42,16.43,19100.0,14.2351,14.2437,14.2264,14.2351,19100.0
2006-09-08 13:15:00,16.43,16.44,16.42,16.43,37700.0,14.2351,14.2437,14.2264,14.2351,37700.0
2006-09-08 13:20:00,16.43,16.45,16.42,16.44,72300.0,14.2351,14.2524,14.2264,14.2437,72300.0
2006-09-08 13:25:00,16.44,16.46,16.44,16.45,44500.0,14.2437,14.261,14.2437,14.2524,44500.0
2006-09-08 13:30:00,16.45,16.46,16.44,16.44,51800.0,14.2524,14.261,14.2437,14.2437,51800.0
2006-09-08 13:35:00,16.44,16.46,16.43,16.45,44200.0,14.2437,14.261,14.2351,14.2524,44200.0
2006-09-08 13:40:00,16.45,16.47,16.45,16.45,72000.0,14.2524,14.2697,14.2524,14.2524,72000.0
2006-09-08 13:45:00,16.45,16.46,16.45,16.46,39600.0,14.2524,14.261,14.2524,14.261,39600.0
2006-09-08 13:50:00,16.46,16.47,16.44,16.45,95800.0,14.261,14.2697,14.2437,14.2524,95800.0
2006-09-08 13:55:00,16.46,16.46,16.44,16.46,72000.0,14.261,14.261,14.2437,14.261,72000.0
2006-09-08 14:00:00,16.46,16.47,16.45,16.46,23600.0,14.261,14.2697,14.2524,14.261,23600.0
2006-09-08 14:05:00,16.46,16.5,16.45,16.46,60000.0,14.261,14.2957,14.2524,14.261,60000.0
2006-09-08 14:10:00,16.47,16.51,16.47,16.51,65900.0,14.2697,14.3044,14.2697,14.3044,65900.0
2006-09-08 14:15:00,16.5,16.52,16.5,16.51,152400.0,14.2957,14.313,14.2957,14.3044,152400.0
2006-09-08 14:20:00,16.51,16.51,16.48,16.48,32600.0,14.3044,14.3044,14.2784,14.2784,32600.0
2006-09-08 14:25:00,16.49,16.49,16.46,16.47,32900.0,14.287,14.287,14.261,14.2697,32900.0
2006-09-08 14:30:00,16.47,16.47,16.44,16.46,66000.0,14.2697,14.2697,14.2437,14.261,66000.0
2006-09-08 14:35:00,16.46,16.47,16.43,16.44,49300.0,14.261,14.2697,14.2351,14.2437,49300.0
2006-09-08 14:40:00,16.44,16.45,16.42,16.44,560800.0,14.2437,14.2524,14.2264,14.2437,560800.0
2006-09-08 14:45:00,16.44,16.48,16.44,16.47,137000.0,14.2437,14.2784,14.2437,14.2697,137000.0
2006-09-08 14:50:00,16.47,16.49,16.45,16.48,76900.0,14.2697,14.287,14.2524,14.2784,76900.0
2006-09-08 14:55:00,16.48,16.5,16.47,16.49,82600.0,14.2784,14.2957,14.2697,14.287,82600.0
2006-09-08 15:00:00,16.49,16.5,16.47,16.5,151400.0,14.287,14.2957,14.2697,14.2957,151400.0
2006-09-08 15:05:00,16.5,16.52,16.48,16.51,211700.0,14.2957,14.313,14.2784,14.3044,211700.0
2006-09-08 15:10:00,16.51,16.55,16.5,16.55,122800.0,14.3044,14.339,14.2957,14.339,122800.0
2006-09-08 15:15:00,16.54,16.54,16.51,16.52,74400.0,14.3304,14.3304,14.3044,14.313,74400.0
2006-09-08 15:20:00,16.52,16.55,16.51,16.51,94700.0,14.313,14.339,14.3044,14.3044,94700.0
2006-09-08 15:25:00,16.51,16.53,16.51,16.52,46700.0,14.3044,14.3217,14.3044,14.313,46700.0
2006-09-08 15:30:00,16.53,16.53,16.51,16.51,103500.0,14.3217,14.3217,14.3044,14.3044,103500.0
2006-09-08 15:35:00,16.51,16.52,16.5,16.5,109700.0,14.3044,14.313,14.2957,14.2957,109700.0
2006-09-08 15:40:00,16.51,16.51,16.49,16.49,58000.0,14.3044,14.3044,14.287,14.287,58000.0
2006-09-08 15:45:00,16.49,16.5,16.48,16.48,54300.0,14.287,14.2957,14.2784,14.2784,54300.0
2006-09-08 15:50:00,16.48,16.49,16.46,16.48,154400.0,14.2784,14.287,14.261,14.2784,154400.0
2006-09-08 15:55:00,16.49,16.51,16.48,16.49,74500.0,14.287,14.3044,14.2784,14.287,74500.0
2006-09-11 09:30:00,16.5,16.5,16.4,16.41,70800.0,14.2957,14.2957,14.2091,14.2177,70800.0
2006-09-11 09:35:00,16.41,16.45,16.4,16.41,356500.0,14.2177,14.2524,14.2091,14.2177,356500.0
2006-09-11 09:40:00,16.42,16.42,16.37,16.38,291600.0,14.2264,14.2264,14.1831,14.1917,291600.0
2006-09-11 09:45:00,16.38,16.38,16.25,16.26,110500.0,14.1917,14.1917,14.0791,14.0878,110500.0
2006-09-11 09:50:00,16.26,16.27,16.25,16.27,116300.0,14.0878,14.0964,14.0791,14.0964,116300.0
2006-09-11 09:55:00,16.27,16.36,16.27,16.36,104700.0,14.0964,14.1744,14.0964,14.1744,104700.0
2006-09-11 10:00:00,16.35,16.36,16.32,16.32,44700.0,14.1657,14.1744,14.1397,14.1397,44700.0
2006-09-11 10:05:00,16.33,16.33,16.3,16.31,49300.0,14.1484,14.1484,14.1224,14.1311,49300.0
2006-09-11 10:10:00,16.32,16.32,16.25,16.26,57800.0,14.1397,14.1397,14.0791,14.0878,57800.0
2006-09-11 10:15:00,16.25,16.3,16.23,16.3,121900.0,14.0791,14.1224,14.0618,14.1224,121900.0
2006-09-11 10:20:00,16.31,16.32,16.23,16.3,114000.0,14.1311,14.1397,14.0618,14.1224,114000.0
2006-09-11 10:25:00,16.3,16.35,16.29,16.33,100900.0,14.1224,14.1657,14.1138,14.1484,100900.0
2006-09-11 10:30:00,16.33,16.33,16.29,16.29,57500.0,14.1484,14.1484,14.1138,14.1138,57500.0
2006-09-11 10:35:00,16.3,16.3,16.26,16.26,41000.0,14.1224,14.1224,14.0878,14.0878,41000.0
2006-09-11 10:40:00,16.26,16.29,16.26,16.29,83400.0,14.0878,14.1138,14.0878,14.1138,83400.0
2006-09-11 10:45:00,16.29,16.3,16.27,16.27,87000.0,14.1138,14.1224,14.0964,14.0964,87000.0
2006-09-11 10:50:00,16.28,16.28,16.27,16.27,40300.0,14.1051,14.1051,14.0964,14.0964,40300.0
2006-09-11 10:55:00,16.27,16.31,16.27,16.3,111700.0,14.0964,14.1311,14.0964,14.1224,111700.0
2006-09-11 11:00:00,16.3,16.31,16.29,16.3,78300.0,14.1224,14.1311,14.1138,14.1224,78300.0
2006-09-11 11:05:00,16.3,16.32,16.29,16.3,70600.0,14.1224,14.1397,14.1138,14.1224,70600.0
2006-09-11 11:10:00,16.3,16.33,16.29,16.33,69700.0,14.1224,14.1484,14.1138,14.1484,69700.0
2006-09-11 11:15:00,16.32,16.33,16.3,16.3,50200.0,14.1397,14.1484,14.1224,14.1224,50200.0
2006-09-11 11:20:00,16.31,16.32,16.3,16.31,59900.0,14.1311,14.1397,14.1224,14.1311,59900.0
2006-09-11 11:25:00,16.32,16.32,16.28,16.29,70900.0,14.1397,14.1397,14.1051,14.1138,70900.0
2006-09-11 11:30:00,16.28,16.3,16.28,16.29,85400.0,14.1051,14.1224,14.1051,14.1138,85400.0
2006-09-11 11:35:00,16.28,16.3,16.28,16.3,195700.0,14.1051,14.1224,14.1051,14.1224,195700.0
2006-09-11 11:40:00,16.3,16.31,16.29,16.3,83900.0,14.1224,14.1311,14.1138,14.1224,83900.0
2006-09-11 11:45:00,16.3,16.3,16.28,16.29,43000.0,14.1224,14.1224,14.1051,14.1138,43000.0
2006-09-11 11:50:00,16.29,16.3,16.28,16.29,86900.0,14.1138,14.1224,14.1051,14.1138,86900.0
2006-09-11 11:55:00,16.28,16.3,16.28,16.29,36400.0,14.1051,14.1224,14.1051,14.1138,36400.0
2006-09-11 12:00:00,16.3,16.3,16.29,16.29,21800.0,14.1224,14.1224,14.1138,14.1138,21800.0
2006-09-11 12:05:00,16.3,16.3,16.28,16.29,120100.0,14.1224,14.1224,14.1051,14.1138,120100.0
2006-09-11 12:10:00,16.29,16.3,16.28,16.3,65700.0,14.1138,14.1224,14.1051,14.1224,65700.0
2006-09-11 12:15:00,16.3,16.3,16.29,16.3,40600.0,14.1224,14.1224,14.1138,14.1224,40600.0
2006-09-11 12:20:00,16.3,16.3,16.25,16.26,162900.0,14.1224,14.1224,14.0791,14.0878,162900.0
2006-09-11 12:25:00,16.26,16.29,16.26,16.29,129800.0,14.0878,14.1138,14.0878,14.1138,129800.0
2006-09-11 12:30:00,16.29,16.3,16.29,16.29,46000.0,14.1138,14.1224,14.1138,14.1138,46000.0
2006-09-11 12:35:00,16.3,16.3,16.28,16.29,42600.0,14.1224,14.1224,14.1051,14.1138,42600.0
2006-09-11 12:40:00,16.3,16.3,16.28,16.28,13900.0,14.1224,14.1224,14.1051,14.1051,13900.0
2006-09-11 12:45:00,16.28,16.29,16.28,16.28,27000.0,14.1051,14.1138,14.1051,14.1051,27000.0
2006-09-11 12:50:00,16.29,16.3,16.28,16.3,41100.0,14.1138,14.1224,14.1051,14.1224,41100.0
2006-09-11 12:55:00,16.3,16.3,16.29,16.29,42000.0,14.1224,14.1224,14.1138,14.1138,42000.0
2006-09-11 13:00:00,16.29,16.32,16.29,16.3,97000.0,14.1138,14.1397,14.1138,14.1224,97000.0
2006-09-11 13:05:00,16.3,16.32,16.3,16.3,83300.0,14.1224,14.1397,14.1224,14.1224,83300.0
2006-09-11 13:10:00,16.3,16.31,16.29,16.29,19000.0,14.1224,14.1311,14.1138,14.1138,19000.0
2006-09-11 13:15:00,16.29,16.31,16.29,16.3,69200.0,14.1138,14.1311,14.1138,14.1224,69200.0
2006-09-11 13:20:00,16.31,16.31,16.29,16.3,40400.0,14.1311,14.1311,14.1138,14.1224,40400.0
2006-09-11 13:25:00,16.31,16.37,16.3,16.34,134000.0,14.1311,14.1831,14.1224,14.1571,134000.0
2006-09-11 13:30:00,16.34,16.35,16.32,16.32,41300.0,14.1571,14.1657,14.1397,14.1397,41300.0
2006-09-11 13:35:00,16.32,16.34,16.31,16.32,64000.0,14.1397,14.1571,14.1311,14.1397,64000.0
2006-09-11 13:40:00,16.32,16.34,16.31,16.31,77000.0,14.1397,14.1571,14.1311,14.1311,77000.0
2006-09-11 13:45:00,16.31,16.33,16.31,16.32,56200.0,14.1311,14.1484,14.1311,14.1397,56200.0
2006-09-11 13:50:00,16.33,16.33,16.3,16.3,166400.0,14.1484,14.1484,14.1224,14.1224,166400.0
2006-09-11 13:55:00,16.3,16.31,16.3,16.3,68700.0,14.1224,14.1311,14.1224,14.1224,68700.0
2006-09-11 14:00:00,16.31,16.32,16.28,16.3,67000.0,14.1311,14.1397,14.1051,14.1224,67000.0
2006-09-11 14:05:00,16.3,16.32,16.3,16.31,56300.0,14.1224,14.1397,14.1224,14.1311,56300.0
2006-09-11 14:10:00,16.31,16.32,16.3,16.32,45000.0,14.1311,14.1397,14.1224,14.1397,45000.0
2006-09-11 14:15:00,16.32,16.34,16.31,16.34,63900.0,14.1397,14.1571,14.1311,14.1571,63900.0
2006-09-11 14:20:00,16.34,16.34,16.32,16.32,41900.0,14.1571,14.1571,14.1397,14.1397,41900.0
2006-09-11 14:25:00,16.32,16.33,16.32,16.33,123000.0,14.1397,14.1484,14.1397,14.1484,123000.0
2006-09-11 14:30:00,16.33,16.33,16.32,16.33,55000.0,14.1484,14.1484,14.1397,14.1484,55000.0
2006-09-11 14:35:00,16.33,16.34,16.32,16.32,125000.0,14.1484,14.1571,14.1397,14.1397,125000.0
2006-09-11 14:40:00,16.32,16.32,16.31,16.31,48900.0,14.1397,14.1397,14.1311,14.1311,48900.0
2006-09-11 14:45:00,16.31,16.31,16.3,16.31,41000.0,14.1311,14.1311,14.1224,14.1311,41000.0
2006-09-11 14:50:00,16.31,16.31,16.3,16.31,119900.0,14.1311,14.1311,14.1224,14.1311,119900.0
2006-09-11 14:55:00,16.31,16.32,16.3,16.31,68200.0,14.1311,14.1397,14.1224,14.1311,68200.0
2006-09-11 15:00:00,16.31,16.32,16.3,16.32,141500.0,14.1311,14.1397,14.1224,14.1397,141500.0
2006-09-11 15:05:00,16.32,16.32,16.3,16.31,58800.0,14.1397,14.1397,14.1224,14.1311,58800.0
2006-09-11 15:10:00,16.31,16.33,16.3,16.31,86100.0,14.1311,14.1484,14.1224,14.1311,86100.0
2006-09-11 15:15:00,16.3,16.31,16.29,16.3,49600.0,14.1224,14.1311,14.1138,14.1224,49600.0
2006-09-11 15:20:00,16.3,16.31,16.29,16.29,90400.0,14.1224,14.1311,14.1138,14.1138,90400.0
2006-09-11 15:25:00,16.3,16.3,16.29,16.3,27200.0,14.1224,14.1224,14.1138,14.1224,27200.0
2006-09-11 15:30:00,16.3,16.33,16.29,16.32,99800.0,14.1224,14.1484,14.1138,14.1397,99800.0
2006-09-11 15:35:00,16.32,16.33,16.31,16.32,54900.0,14.1397,14.1484,14.1311,14.1397,54900.0
2006-09-11 15:40:00,16.32,16.33,16.3,16.31,165900.0,14.1397,14.1484,14.1224,14.1311,165900.0
2006-09-11 15:45:00,16.31,16.32,16.3,16.3,70800.0,14.1311,14.1397,14.1224,14.1224,70800.0
2006-09-11 15:50:00,16.3,16.31,16.3,16.31,73900.0,14.1224,14.1311,14.1224,14.1311,73900.0
2006-09-11 15:55:00,16.31,16.31,16.3,16.3,379900.0,14.1311,14.1311,14.1224,14.1224,379900.0
2006-09-12 09:30:00,16.32,16.35,16.3,16.33,73200.0,14.1397,14.1657,14.1224,14.1484,73200.0
2006-09-12 09:35:00,16.35,16.39,16.31,16.38,40500.0,14.1657,14.2004,14.1311,14.1917,40500.0
2006-09-12 09:40:00,16.38,16.48,16.38,16.48,95200.0,14.1917,14.2784,14.1917,14.2784,95200.0
2006-09-12 09:45:00,16.48,16.48,16.43,16.44,49000.0,14.2784,14.2784,14.2351,14.2437,49000.0
2006-09-12 09:50:00,16.43,16.5,16.43,16.49,115800.0,14.2351,14.2957,14.2351,14.287,115800.0
2006-09-12 09:55:00,16.49,16.49,16.42,16.43,162000.0,14.287,14.287,14.2264,14.2351,162000.0
2006-09-12 10:00:00,16.43,16.45,16.42,16.45,270000.0,14.2351,14.2524,14.2264,14.2524,270000.0
2006-09-12 10:05:00,16.45,16.46,16.42,16.42,100200.0,14.2524,14.261,14.2264,14.2264,100200.0
2006-09-12 10:10:00,16.43,16.43,16.38,16.38,105500.0,14.2351,14.2351,14.1917,14.1917,105500.0
2006-09-12 10:15:00,16.38,16.4,16.34,16.35,137800.0,14.1917,14.2091,14.1571,14.1657,137800.0
2006-09-12 10:20:00,16.35,16.36,16.3,16.36,157300.0,14.1657,14.1744,14.1224,14.1744,157300.0
2006-09-12 10:25:00,16.36,16.4,16.35,16.39,125800.0,14.1744,14.2091,14.1657,14.2004,125800.0
2006-09-12 10:30:00,16.39,16.4,16.39,16.4,178200.0,14.2004,14.2091,14.2004,14.2091,178200.0
2006-09-12 10:35:00,16.4,16.4,16.39,16.39,64200.0,14.2091,14.2091,14.2004,14.2004,64200.0
2006-09-12 10:40:00,16.39,16.4,16.39,16.4,42600.0,14.2004,14.2091,14.2004,14.2091,42600.0
2006-09-12 10:45:00,16.39,16.4,16.36,16.36,164600.0,14.2004,14.2091,14.1744,14.1744,164600.0
2006-09-12 10:50:00,16.36,16.42,16.36,16.39,173200.0,14.1744,14.2264,14.1744,14.2004,173200.0
2006-09-12 10:55:00,16.39,16.44,16.38,16.43,165800.0,14.2004,14.2437,14.1917,14.2351,165800.0
2006-09-12 11:00:00,16.43,16.48,16.43,16.47,244600.0,14.2351,14.2784,14.2351,14.2697,244600.0
2006-09-12 11:05:00,16.46,16.5,16.46,16.47,95700.0,14.261,14.2957,14.261,14.2697,95700.0
2006-09-12 11:10:00,16.48,16.54,16.48,16.54,165000.0,14.2784,14.3304,14.2784,14.3304,165000.0
2006-09-12 11:15:00,16.54,16.57,16.51,16.56,93000.0,14.3304,14.3564,14.3044,14.3477,93000.0
2006-09-12 11:20:00,16.56,16.57,16.55,16.56,56400.0,14.3477,14.3564,14.339,14.3477,56400.0
2006-09-12 11:25:00,16.55,16.56,16.55,16.55,38000.0,14.339,14.3477,14.339,14.339,38000.0
2006-09-12 11:30:00,16.55,16.6,16.55,16.6,83200.0,14.339,14.3823,14.339,14.3823,83200.0
2006-09-12 11:35:00,16.6,16.71,16.59,16.7,164400.0,14.3823,14.4776,14.3737,14.469,164400.0
2006-09-12 11:40:00,16.7,16.8,16.69,16.78,138300.0,14.469,14.5556,14.4603,14.5383,138300.0
2006-09-12 11:45:00,16.78,16.78,16.76,16.76,80900.0,14.5383,14.5383,14.521,14.521,80900.0
2006-09-12 11:50:00,16.76,16.77,16.75,16.77,86600.0,14.521,14.5296,14.5123,14.5296,86600.0
2006-09-12 11:55:00,16.77,16.79,16.76,16.79,92100.0,14.5296,14.547,14.521,14.547,92100.0
2006-09-12 12:00:00,16.79,16.79,16.67,16.69,80700.0,14.547,14.547,14.443,14.4603,80700.0
2006-09-12 12:05:00,16.67,16.68,16.6,16.6,46900.0,14.443,14.4517,14.3823,14.3823,46900.0
2006-09-12 12:10:00,16.6,16.61,16.6,16.6,15000.0,14.3823,14.391,14.3823,14.3823,15000.0
2006-09-12 12:15:00,16.61,16.62,16.6,16.62,64000.0,14.391,14.3997,14.3823,14.3997,64000.0
2006-09-12 12:20:00,16.61,16.63,16.61,16.62,115600.0,14.391,14.4083,14.391,14.3997,115600.0
2006-09-12 12:25:00,16.63,16.67,16.63,16.67,53900.0,14.4083,14.443,14.4083,14.443,53900.0
2006-09-12 12:30:00,16.67,16.68,16.66,16.67,47100.0,14.443,14.4517,14.4343,14.443,47100.0
2006-09-12 12:35:00,16.67,16.67,16.66,16.67,53100.0,14.443,14.443,14.4343,14.443,53100.0
2006-09-12 12:40:00,16.67,16.68,16.67,16.68,34800.0,14.443,14.4517,14.443,14.4517,34800.0
2006-09-12 12:45:00,16.67,16.71,16.67,16.71,48800.0,14.443,14.4776,14.443,14.4776,48800.0
2006-09-12 12:50:00,16.71,16.78,16.7,16.78,91100.0,14.4776,14.5383,14.469,14.5383,91100.0
2006-09-12 12:55:00,16.79,16.83,16.78,16.83,61600.0,14.547,14.5816,14.5383,14.5816,61600.0
2006-09-12 13:00:00,16.83,16.84,16.79,16.79,70500.0,14.5816,14.5903,14.547,14.547,70500.0
2006-09-12 13:05:00,16.79,16.79,16.76,16.77,54300.0,14.547,14.547,14.521,14.5296,54300.0
2006-09-12 13:10:00,16.77,16.77,16.76,16.76,13300.0,14.5296,14.5296,14.521,14.521,13300.0
2006-09-12 13:15:00,16.76,16.81,16.76,16.8,79400.0,14.521,14.5643,14.521,14.5556,79400.0
2006-09-12 13:20:00,16.81,16.81,16.77,16.78,42000.0,14.5643,14.5643,14.5296,14.5383,42000.0
2006-09-12 13:25:00,16.78,16.8,16.77,16.8,36800.0,14.5383,14.5556,14.5296,14.5556,36800.0
2006-09-12 13:30:00,16.8,16.85,16.8,16.84,188200.0,14.5556,14.5989,14.5556,14.5903,188200.0
2006-09-12 13:35:00,16.85,16.88,16.84,16.87,68600.0,14.5989,14.6249,14.5903,14.6163,68600.0
2006-09-12 13:40:00,16.88,16.92,16.85,16.91,121600.0,14.6249,14.6596,14.5989,14.6509,121600.0
2006-09-12 13:45:00,16.9,16.92,16.89,16.91,72500.0,14.6423,14.6596,14.6336,14.6509,72500.0
2006-09-12 13:50:00,16.91,16.91,16.87,16.89,64200.0,14.6509,14.6509,14.6163,14.6336,64200.0
2006-09-12 13:55:00,16.89,16.9,16.89,16.89,44000.0,14.6336,14.6423,14.6336,14.6336,44000.0
2006-09-12 14:00:00,16.88,16.89,16.87,16.88,49900.0,14.6249,14.6336,14.6163,14.6249,49900.0
2006-09-12 14:05:00,16.87,16.88,16.85,16.85,54900.0,14.6163,14.6249,14.5989,14.5989,54900.0
2006-09-12 14:10:00,16.85,16.86,16.84,16.84,89800.0,14.5989,14.6076,14.5903,14.5903,89800.0
2006-09-12 14:15:00,16.84,16.85,16.83,16.83,57800.0,14.5903,14.5989,14.5816,14.5816,57800.0
2006-09-12 14:20:00,16.83,16.84,16.77,16.77,80100.0,14.5816,14.5903,14.5296,14.5296,80100.0
2006-09-12 14:25:00,16.77,16.79,16.76,16.77,104100.0,14.5296,14.547,14.521,14.5296,104100.0
2006-09-12 14:30:00,16.78,16.87,16.78,16.85,131200.0,14.5383,14.6163,14.5383,14.5989,131200.0
2006-09-12 14:35:00,16.86,16.93,16.85,16.9,222300.0,14.6076,14.6683,14.5989,14.6423,222300.0
2006-09-12 14:40:00,16.9,16.93,16.89,16.93,97100.0,14.6423,14.6683,14.6336,14.6683,97100.0
2006-09-12 14:45:00,16.92,16.93,16.92,16.93,55300.0,14.6596,14.6683,14.6596,14.6683,55300.0
2006-09-12 14:50:00,16.93,16.94,16.92,16.93,105300.0,14.6683,14.6769,14.6596,14.6683,105300.0
2006-09-12 14:55:00,16.94,16.94,16.93,16.93,58300.0,14.6769,14.6769,14.6683,14.6683,58300.0
2006-09-12 15:00:00,16.94,16.96,16.93,16.95,140400.0,14.6769,14.6942,14.6683,14.6856,140400.0
2006-09-12 15:05:00,16.95,16.96,16.93,16.93,110800.0,14.6856,14.6942,14.6683,14.6683,110800.0
2006-09-12 15:10:00,16.93,16.94,16.86,16.88,153300.0,14.6683,14.6769,14.6076,14.6249,153300.0
2006-09-12 15:15:00,16.89,16.9,16.88,16.89,74100.0,14.6336,14.6423,14.6249,14.6336,74100.0
2006-09-12 15:20:00,16.89,16.9,16.89,16.89,52400.0,14.6336,14.6423,14.6336,14.6336,52400.0
2006-09-12 15:25:00,16.9,16.95,16.89,16.95,144900.0,14.6423,14.6856,14.6336,14.6856,144900.0
2006-09-12 15:30:00,16.94,16.95,16.92,16.92,66000.0,14.6769,14.6856,14.6596,14.6596,66000.0
2006-09-12 15:35:00,16.92,16.93,16.88,16.89,76900.0,14.6596,14.6683,14.6249,14.6336,76900.0
2006-09-12 15:40:00,16.9,16.92,16.9,16.91,108600.0,14.6423,14.6596,14.6423,14.6509,108600.0
2006-09-12 15:45:00,16.91,16.91,16.87,16.88,165200.0,14.6509,14.6509,14.6163,14.6249,165200.0
2006-09-12 15:50:00,16.88,16.88,16.83,16.84,219400.0,14.6249,14.6249,14.5816,14.5903,219400.0
2006-09-12 15:55:00,16.85,16.88,16.84,16.86,210400.0,14.5989,14.6249,14.5903,14.6076,210400.0
2006-09-13 09:30:00,16.97,16.98,16.9,16.98,114000.0,14.7029,14.7116,14.6423,14.7116,114000.0
2006-09-13 09:35:00,16.98,17.0,16.92,16.96,94700.0,14.7116,14.7289,14.6596,14.6942,94700.0
2006-09-13 09:40:00,16.96,17.04,16.95,16.98,281600.0,14.6942,14.7636,14.6856,14.7116,281600.0
2006-09-13 09:45:00,16.97,16.99,16.93,16.96,419700.0,14.7029,14.7202,14.6683,14.6942,419700.0
2006-09-13 09:50:00,16.96,17.03,16.96,17.02,137700.0,14.6942,14.7549,14.6942,14.7462,137700.0
2006-09-13 09:55:00,17.02,17.03,17.01,17.01,69200.0,14.7462,14.7549,14.7376,14.7376,69200.0
2006-09-13 10:00:00,17.02,17.02,17.0,17.0,72700.0,14.7462,14.7462,14.7289,14.7289,72700.0
2006-09-13 10:05:00,17.0,17.02,17.0,17.01,72800.0,14.7289,14.7462,14.7289,14.7376,72800.0
2006-09-13 10:10:00,17.01,17.03,17.0,17.0,58100.0,14.7376,14.7549,14.7289,14.7289,58100.0
2006-09-13 10:15:00,17.0,17.01,17.0,17.0,27400.0,14.7289,14.7376,14.7289,14.7289,27400.0
2006-09-13 10:20:00,17.01,17.02,16.99,16.99,92300.0,14.7376,14.7462,14.7202,14.7202,92300.0
2006-09-13 10:25:00,16.99,17.02,16.95,17.01,79900.0,14.7202,14.7462,14.6856,14.7376,79900.0
2006-09-13 10:30:00,17.0,17.01,16.96,17.0,76500.0,14.7289,14.7376,14.6942,14.7289,76500.0
2006-09-13 10:35:00,17.0,17.0,16.96,16.96,258900.0,14.7289,14.7289,14.6942,14.6942,258900.0
2006-09-13 10:40:00,16.96,16.97,16.88,16.88,268900.0,14.6942,14.7029,14.6249,14.6249,268900.0
2006-09-13 10:45:00,16.87,16.94,16.87,16.93,98300.0,14.6163,14.6769,14.6163,14.6683,98300.0
2006-09-13 10:50:00,16.94,16.94,16.87,16.88,114600.0,14.6769,14.6769,14.6163,14.6249,114600.0
2006-09-13 10:55:00,16.89,16.94,16.88,16.93,106900.0,14.6336,14.6769,14.6249,14.6683,106900.0
2006-09-13 11:00:00,16.93,16.93,16.89,16.89,216600.0,14.6683,14.6683,14.6336,14.6336,216600.0
2006-09-13 11:05:00,16.9,16.91,16.89,16.89,87400.0,14.6423,14.6509,14.6336,14.6336,87400.0
2006-09-13 11:10:00,16.9,16.9,16.85,16.86,61900.0,14.6423,14.6423,14.5989,14.6076,61900.0
2006-09-13 11:15:00,16.85,16.87,16.83,16.87,54100.0,14.5989,14.6163,14.5816,14.6163,54100.0
2006-09-13 11:20:00,16.86,16.87,16.83,16.83,38400.0,14.6076,14.6163,14.5816,14.5816,38400.0
2006-09-13 11:25:00,16.83,16.84,16.83,16.83,24000.0,14.5816,14.5903,14.5816,14.5816,24000.0
2006-09-13 11:30:00,16.83,16.84,16.83,16.83,106500.0,14.5816,14.5903,14.5816,14.5816,106500.0
2006-09-13 11:35:00,16.83,16.84,16.83,16.84,52800.0,14.5816,14.5903,14.5816,14.5903,52800.0
2006-09-13 11:40:00,16.84,16.91,16.83,16.89,69500.0,14.5903,14.6509,14.5816,14.6336,69500.0
2006-09-13 11:45:00,16.88,16.9,16.83,16.89,39400.0,14.6249,14.6423,14.5816,14.6336,39400.0
2006-09-13 11:50:00,16.89,16.9,16.87,16.89,44700.0,14.6336,14.6423,14.6163,14.6336,44700.0
2006-09-13 11:55:00,16.89,16.9,16.87,16.9,42100.0,14.6336,14.6423,14.6163,14.6423,42100.0
2006-09-13 12:00:00,16.89,16.9,16.85,16.89,65500.0,14.6336,14.6423,14.5989,14.6336,65500.0
2006-09-13 12:05:00,16.89,16.9,16.88,16.9,71800.0,14.6336,14.6423,14.6249,14.6423,71800.0
2006-09-13 12:10:00,16.9,16.93,16.89,16.89,29800.0,14.6423,14.6683,14.6336,14.6336,29800.0
2006-09-13 12:15:00,16.89,16.9,16.87,16.88,65100.0,14.6336,14.6423,14.6163,14.6249,65100.0
2006-09-13 12:20:00,16.88,16.88,16.84,16.85,27800.0,14.6249,14.6249,14.5903,14.5989,27800.0
2006-09-13 12:25:00,16.85,16.87,16.84,16.85,49200.0,14.5989,14.6163,14.5903,14.5989,49200.0
2006-09-13 12:30:00,16.85,16.86,16.85,16.86,38600.0,14.5989,14.6076,14.5989,14.6076,38600.0
2006-09-13 12:35:00,16.86,16.88,16.85,16.86,88700.0,14.6076,14.6249,14.5989,14.6076,88700.0
2006-09-13 12:40:00,16.86,16.86,16.84,16.84,29800.0,14.6076,14.6076,14.5903,14.5903,29800.0
2006-09-13 12:45:00,16.84,16.85,16.83,16.83,18100.0,14.5903,14.5989,14.5816,14.5816,18100.0
2006-09-13 12:50:00,16.83,16.83,16.75,16.75,36200.0,14.5816,14.5816,14.5123,14.5123,36200.0
2006-09-13 12:55:00,16.76,16.76,16.75,16.75,75100.0,14.521,14.521,14.5123,14.5123,75100.0
2006-09-13 13:00:00,16.74,16.78,16.74,16.75,54300.0,14.5036,14.5383,14.5036,14.5123,54300.0
2006-09-13 13:05:00,16.75,16.75,16.7,16.7,62900.0,14.5123,14.5123,14.469,14.469,62900.0
2006-09-13 13:10:00,16.7,16.7,16.65,16.65,235800.0,14.469,14.469,14.4257,14.4257,235800.0
2006-09-13 13:15:00,16.64,16.67,16.62,16.66,148600.0,14.417,14.443,14.3997,14.4343,148600.0
2006-09-13 13:20:00,16.65,16.69,16.65,16.67,49300.0,14.4257,14.4603,14.4257,14.443,49300.0
2006-09-13 13:25:00,16.68,16.68,16.65,16.65,35900.0,14.4517,14.4517,14.4257,14.4257,35900.0
2006-09-13 13:30:00,16.65,16.68,16.65,16.68,36200.0,14.4257,14.4517,14.4257,14.4517,36200.0
2006-09-13 13:35:00,16.68,16.74,16.67,16.68,93400.0,14.4517,14.5036,14.443,14.4517,93400.0
2006-09-13 13:40:00,16.68,16.71,16.68,16.71,48400.0,14.4517,14.4776,14.4517,14.4776,48400.0
2006-09-13 13:45:00,16.7,16.71,16.68,16.69,31300.0,14.469,14.4776,14.4517,14.4603,31300.0
2006-09-13 13:50:00,16.69,16.71,16.69,16.71,53300.0,14.4603,14.4776,14.4603,14.4776,53300.0
2006-09-13 13:55:00,16.7,16.74,16.7,16.74,60100.0,14.469,14.5036,14.469,14.5036,60100.0
2006-09-13 14:00:00,16.73,16.78,16.73,16.76,54700.0,14.495,14.5383,14.495,14.521,54700.0
2006-09-13 14:05:00,16.77,16.79,16.77,16.79,30800.0,14.5296,14.547,14.5296,14.547,30800.0
2006-09-13 14:10:00,16.79,16.79,16.72,16.74,84300.0,14.547,14.547,14.4863,14.5036,84300.0
2006-09-13 14:15:00,16.73,16.77,16.73,16.74,50400.0,14.495,14.5296,14.495,14.5036,50400.0
2006-09-13 14:20:00,16.75,16.75,16.71,16.72,21000.0,14.5123,14.5123,14.4776,14.4863,21000.0
2006-09-13 14:25:00,16.71,16.72,16.67,16.67,26400.0,14.4776,14.4863,14.443,14.443,26400.0
2006-09-13 14:30:00,16.67,16.68,16.67,16.68,25400.0,14.443,14.4517,14.443,14.4517,25400.0
2006-09-13 14:35:00,16.68,16.71,16.67,16.7,66800.0,14.4517,14.4776,14.443,14.469,66800.0
2006-09-13 14:40:00,16.71,16.73,16.7,16.73,62800.0,14.4776,14.495,14.469,14.495,62800.0
2006-09-13 14:45:00,16.72,16.77,16.72,16.73,45900.0,14.4863,14.5296,14.4863,14.495,45900.0
2006-09-13 14:50:00,16.72,16.76,16.72,16.75,50900.0,14.4863,14.521,14.4863,14.5123,50900.0
2006-09-13 14:55:00,16.75,16.77,16.74,16.75,63400.0,14.5123,14.5296,14.5036,14.5123,63400.0
2006-09-13 15:00:00,16.74,16.75,16.68,16.69,55600.0,14.5036,14.5123,14.4517,14.4603,55600.0
2006-09-13 15:05:00,16.69,16.71,16.68,16.71,82900.0,14.4603,14.4776,14.4517,14.4776,82900.0
2006-09-13 15:10:00,16.71,16.71,16.7,16.7,67000.0,14.4776,14.4776,14.469,14.469,67000.0
2006-09-13 15:15:00,16.7,16.71,16.7,16.7,88600.0,14.469,14.4776,14.469,14.469,88600.0
2006-09-13 15:20:00,16.7,16.7,16.69,16.7,18800.0,14.469,14.469,14.4603,14.469,18800.0
2006-09-13 15:25:00,16.7,16.7,16.68,16.7,70700.0,14.469,14.469,14.4517,14.469,70700.0
2006-09-13 15:30:00,16.7,16.72,16.7,16.7,107000.0,14.469,14.4863,14.469,14.469,107000.0
2006-09-13 15:35:00,16.71,16.71,16.7,16.71,57700.0,14.4776,14.4776,14.469,14.4776,57700.0
2006-09-13 15:40:00,16.7,16.71,16.68,16.69,317400.0,14.469,14.4776,14.4517,14.4603,317400.0
2006-09-13 15:45:00,16.69,16.72,16.69,16.71,100300.0,14.4603,14.4863,14.4603,14.4776,100300.0
2006-09-13 15:50:00,16.71,16.71,16.69,16.7,181900.0,14.4776,14.4776,14.4603,14.469,181900.0
2006-09-13 15:55:00,16.7,16.7,16.69,16.69,106400.0,14.469,14.469,14.4603,14.4603,106400.0
2006-09-14 09:30:00,16.65,16.75,16.65,16.71,123200.0,14.4257,14.5123,14.4257,14.4776,123200.0
2006-09-14 09:35:00,16.71,16.71,16.68,16.69,105000.0,14.4776,14.4776,14.4517,14.4603,105000.0
2006-09-14 09:40:00,16.69,16.71,16.68,16.69,115400.0,14.4603,14.4776,14.4517,14.4603,115400.0
2006-09-14 09:45:00,16.69,16.74,16.68,16.69,145500.0,14.4603,14.5036,14.4517,14.4603,145500.0
2006-09-14 09:50:00,16.68,16.69,16.65,16.68,75800.0,14.4517,14.4603,14.4257,14.4517,75800.0
2006-09-14 09:55:00,16.68,16.72,16.67,16.7,110300.0,14.4517,14.4863,14.443,14.469,110300.0
2006-09-14 10:00:00,16.71,16.72,16.68,16.69,32300.0,14.4776,14.4863,14.4517,14.4603,32300.0
2006-09-14 10:05:00,16.69,16.7,16.65,16.69,43600.0,14.4603,14.469,14.4257,14.4603,43600.0
2006-09-14 10:10:00,16.69,16.72,16.68,16.7,44200.0,14.4603,14.4863,14.4517,14.469,44200.0
2006-09-14 10:15:00,16.7,16.71,16.68,16.69,98800.0,14.469,14.4776,14.4517,14.4603,98800.0
2006-09-14 10:20:00,16.69,16.7,16.65,16.67,23400.0,14.4603,14.469,14.4257,14.443,23400.0
2006-09-14 10:25:00,16.67,16.71,16.66,16.69,81300.0,14.443,14.4776,14.4343,14.4603,81300.0
2006-09-14 10:30:00,16.69,16.7,16.68,16.69,61200.0,14.4603,14.469,14.4517,14.4603,61200.0
2006-09-14 10:35:00,16.68,16.7,16.68,16.69,33400.0,14.4517,14.469,14.4517,14.4603,33400.0
2006-09-14 10:40:00,16.69,16.7,16.68,16.68,25300.0,14.4603,14.469,14.4517,14.4517,25300.0
2006-09-14 10:45:00,16.68,16.71,16.67,16.7,37700.0,14.4517,14.4776,14.443,14.469,37700.0
2006-09-14 10:50:00,16.7,16.71,16.69,16.71,72700.0,14.469,14.4776,14.4603,14.4776,72700.0
2006-09-14 10:55:00,16.71,16.71,16.69,16.7,39700.0,14.4776,14.4776,14.4603,14.469,39700.0
2006-09-14 11:00:00,16.7,16.7,16.69,16.7,35800.0,14.469,14.469,14.4603,14.469,35800.0
2006-09-14 11:05:00,16.7,16.7,16.69,16.69,15500.0,14.469,14.469,14.4603,14.4603,15500.0
2006-09-14 11:10:00,16.7,16.71,16.69,16.71,135000.0,14.469,14.4776,14.4603,14.4776,135000.0
2006-09-14 11:15:00,16.71,16.74,16.7,16.73,98200.0,14.4776,14.5036,14.469,14.495,98200.0
2006-09-14 11:20:00,16.74,16.74,16.67,16.7,96900.0,14.5036,14.5036,14.443,14.469,96900.0
2006-09-14 11:25:00,16.69,16.73,16.69,16.72,42100.0,14.4603,14.495,14.4603,14.4863,42100.0
2006-09-14 11:30:00,16.72,16.74,16.71,16.73,69400.0,14.4863,14.5036,14.4776,14.495,69400.0
2006-09-14 11:35:00,16.74,16.81,16.73,16.81,142600.0,14.5036,14.5643,14.495,14.5643,142600.0
2006-09-14 11:40:00,16.81,16.82,16.77,16.78,66600.0,14.5643,14.573,14.5296,14.5383,66600.0
2006-09-14 11:45:00,16.77,16.77,16.73,16.76,53600.0,14.5296,14.5296,14.495,14.521,53600.0
2006-09-14 11:50:00,16.76,16.79,16.76,16.79,25800.0,14.521,14.547,14.521,14.547,25800.0
2006-09-14 11:55:00,16.79,16.8,16.78,16.79,80000.0,14.547,14.5556,14.5383,14.547,80000.0
2006-09-14 12:00:00,16.79,16.8,16.78,16.78,22800.0,14.547,14.5556,14.5383,14.5383,22800.0
2006-09-14 12:05:00,16.78,16.79,16.77,16.78,30800.0,14.5383,14.547,14.5296,14.5383,30800.0
2006-09-14 12:10:00,16.78,16.79,16.78,16.79,19500.0,14.5383,14.547,14.5383,14.547,19500.0
2006-09-14 12:15:00,16.78,16.79,16.73,16.73,33900.0,14.5383,14.547,14.495,14.495,33900.0
2006-09-14 12:20:00,16.72,16.73,16.72,16.73,21400.0,14.4863,14.495,14.4863,14.495,21400.0
2006-09-14 12:25:00,16.72,16.8,16.72,16.78,47800.0,14.4863,14.5556,14.4863,14.5383,47800.0
2006-09-14 12:30:00,16.79,16.8,16.75,16.76,31400.0,14.547,14.5556,14.5123,14.521,31400.0
2006-09-14 12:35:00,16.75,16.77,16.73,16.77,29800.0,14.5123,14.5296,14.495,14.5296,29800.0
2006-09-14 12:40:00,16.76,16.77,16.74,16.75,19600.0,14.521,14.5296,14.5036,14.5123,19600.0
2006-09-14 12:45:00,16.74,16.75,16.74,16.74,19800.0,14.5036,14.5123,14.5036,14.5036,19800.0
2006-09-14 12:50:00,16.75,16.75,16.72,16.74,60400.0,14.5123,14.5123,14.4863,14.5036,60400.0
2006-09-14 12:55:00,16.74,16.78,16.74,16.77,37900.0,14.5036,14.5383,14.5036,14.5296,37900.0
2006-09-14 13:00:00,16.78,16.78,16.74,16.75,40300.0,14.5383,14.5383,14.5036,14.5123,40300.0
2006-09-14 13:05:00,16.74,16.75,16.7,16.71,49400.0,14.5036,14.5123,14.469,14.4776,49400.0
2006-09-14 13:10:00,16.7,16.72,16.69,16.7,51100.0,14.469,14.4863,14.4603,14.469,51100.0
2006-09-14 13:15:00,16.71,16.71,16.67,16.68,21000.0,14.4776,14.4776,14.443,14.4517,21000.0
2006-09-14 13:20:00,16.69,16.72,16.69,16.71,33000.0,14.4603,14.4863,14.4603,14.4776,33000.0
2006-09-14 13:25:00,16.71,16.74,16.7,16.73,28100.0,14.4776,14.5036,14.469,14.495,28100.0
2006-09-14 13:30:00,16.74,16.74,16.72,16.73,12400.0,14.5036,14.5036,14.4863,14.495,12400.0
2006-09-14 13:35:00,16.74,16.76,16.71,16.71,29800.0,14.5036,14.521,14.4776,14.4776,29800.0
2006-09-14 13:40:00,16.72,16.72,16.68,16.68,38000.0,14.4863,14.4863,14.4517,14.4517,38000.0
2006-09-14 13:45:00,16.69,16.71,16.69,16.7,25400.0,14.4603,14.4776,14.4603,14.469,25400.0
2006-09-14 13:50:00,16.7,16.75,16.69,16.74,55400.0,14.469,14.5123,14.4603,14.5036,55400.0
2006-09-14 13:55:00,16.74,16.75,16.71,16.71,51200.0,14.5036,14.5123,14.4776,14.4776,51200.0
2006-09-14 14:00:00,16.71,16.72,16.71,16.72,24600.0,14.4776,14.4863,14.4776,14.4863,24600.0
2006-09-14 14:05:00,16.71,16.74,16.71,16.73,61500.0,14.4776,14.5036,14.4776,14.495,61500.0
2006-09-14 14:10:00,16.73,16.75,16.73,16.75,21500.0,14.495,14.5123,14.495,14.5123,21500.0
2006-09-14 14:15:00,16.75,16.8,16.75,16.78,86800.0,14.5123,14.5556,14.5123,14.5383,86800.0
2006-09-14 14:20:00,16.78,16.79,16.76,16.78,50700.0,14.5383,14.547,14.521,14.5383,50700.0
2006-09-14 14:25:00,16.77,16.78,16.76,16.76,32400.0,14.5296,14.5383,14.521,14.521,32400.0
2006-09-14 14:30:00,16.77,16.78,16.76,16.78,72900.0,14.5296,14.5383,14.521,14.5383,72900.0
2006-09-14 14:35:00,16.78,16.78,16.76,16.77,61600.0,14.5383,14.5383,14.521,14.5296,61600.0
2006-09-14 14:40:00,16.76,16.77,16.76,16.76,77900.0,14.521,14.5296,14.521,14.521,77900.0
2006-09-14 14:45:00,16.76,16.77,16.7,16.7,52300.0,14.521,14.5296,14.469,14.469,52300.0
2006-09-14 14:50:00,16.7,16.76,16.7,16.7,54100.0,14.469,14.521,14.469,14.469,54100.0
2006-09-14 14:55:00,16.71,16.74,16.7,16.73,73600.0,14.4776,14.5036,14.469,14.495,73600.0
2006-09-14 15:00:00,16.73,16.74,16.68,16.7,87800.0,14.495,14.5036,14.4517,14.469,87800.0
2006-09-14 15:05:00,16.71,16.71,16.69,16.7,84700.0,14.4776,14.4776,14.4603,14.469,84700.0
2006-09-14 15:10:00,16.71,16.72,16.69,16.7,81800.0,14.4776,14.4863,14.4603,14.469,81800.0
2006-09-14 15:15:00,16.69,16.75,16.69,16.75,179900.0,14.4603,14.5123,14.4603,14.5123,179900.0
2006-09-14 15:20:00,16.75,16.76,16.73,16.75,71100.0,14.5123,14.521,14.495,14.5123,71100.0
2006-09-14 15:25:00,16.75,16.75,16.71,16.72,48000.0,14.5123,14.5123,14.4776,14.4863,48000.0
2006-09-14 15:30:00,16.72,16.72,16.7,16.7,66600.0,14.4863,14.4863,14.469,14.469,66600.0
2006-09-14 15:35:00,16.71,16.71,16.69,16.7,45800.0,14.4776,14.4776,14.4603,14.469,45800.0
2006-09-14 15:40:00,16.7,16.71,16.69,16.7,83700.0,14.469,14.4776,14.4603,14.469,83700.0
2006-09-14 15:45:00,16.7,16.71,16.68,16.69,92900.0,14.469,14.4776,14.4517,14.4603,92900.0
2006-09-14 15:50:00,16.68,16.7,16.68,16.69,59100.0,14.4517,14.469,14.4517,14.4603,59100.0
2006-09-14 15:55:00,16.7,16.7,16.68,16.68,139700.0,14.469,14.469,14.4517,14.4517,139700.0
2006-09-15 09:30:00,16.68,16.78,16.67,16.75,714600.0,14.4517,14.5383,14.443,14.5123,714600.0
2006-09-15 09:35:00,16.75,16.78,16.66,16.67,50700.0,14.5123,14.5383,14.4343,14.443,50700.0
2006-09-15 09:40:00,16.67,16.69,16.6,16.63,96100.0,14.443,14.4603,14.3823,14.4083,96100.0
2006-09-15 09:45:00,16.61,16.7,16.61,16.7,47100.0,14.391,14.469,14.391,14.469,47100.0
2006-09-15 09:50:00,16.7,16.7,16.67,16.7,43800.0,14.469,14.469,14.443,14.469,43800.0
2006-09-15 09:55:00,16.7,16.71,16.63,16.66,85300.0,14.469,14.4776,14.4083,14.4343,85300.0
2006-09-15 10:00:00,16.67,16.73,16.66,16.68,101500.0,14.443,14.495,14.4343,14.4517,101500.0
2006-09-15 10:05:00,16.68,16.7,16.68,16.69,71400.0,14.4517,14.469,14.4517,14.4603,71400.0
2006-09-15 10:10:00,16.7,16.74,16.69,16.73,59300.0,14.469,14.5036,14.4603,14.495,59300.0
2006-09-15 10:15:00,16.73,16.78,16.73,16.77,54400.0,14.495,14.5383,14.495,14.5296,54400.0
2006-09-15 10:20:00,16.77,16.8,16.77,16.8,121900.0,14.5296,14.5556,14.5296,14.5556,121900.0
2006-09-15 10:25:00,16.8,16.89,16.79,16.79,179800.0,14.5556,14.6336,14.547,14.547,179800.0
2006-09-15 10:30:00,16.8,16.82,16.77,16.78,123800.0,14.5556,14.573,14.5296,14.5383,123800.0
2006-09-15 10:35:00,16.77,16.77,16.71,16.71,25800.0,14.5296,14.5296,14.4776,14.4776,25800.0
2006-09-15 10:40:00,16.71,16.75,16.7,16.72,43900.0,14.4776,14.5123,14.469,14.4863,43900.0
2006-09-15 10:45:00,16.72,16.74,16.71,16.72,20100.0,14.4863,14.5036,14.4776,14.4863,20100.0
2006-09-15 10:50:00,16.72,16.73,16.7,16.7,22600.0,14.4863,14.495,14.469,14.469,22600.0
2006-09-15 10:55:00,16.71,16.71,16.7,16.71,39300.0,14.4776,14.4776,14.469,14.4776,39300.0
2006-09-15 11:00:00,16.7,16.71,16.68,16.69,52300.0,14.469,14.4776,14.4517,14.4603,52300.0
2006-09-15 11:05:00,16.69,16.7,16.68,16.68,506400.0,14.4603,14.469,14.4517,14.4517,506400.0
2006-09-15 11:10:00,16.69,16.69,16.66,16.66,41500.0,14.4603,14.4603,14.4343,14.4343,41500.0
2006-09-15 11:15:00,16.66,16.69,16.66,16.67,46600.0,14.4343,14.4603,14.4343,14.443,46600.0
2006-09-15 11:20:00,16.67,16.67,16.61,16.64,65300.0,14.443,14.443,14.391,14.417,65300.0
2006-09-15 11:25:00,16.65,16.65,16.62,16.64,38800.0,14.4257,14.4257,14.3997,14.417,38800.0
2006-09-15 11:30:00,16.63,16.64,16.6,16.61,51000.0,14.4083,14.417,14.3823,14.391,51000.0
2006-09-15 11:35:00,16.61,16.64,16.6,16.6,68800.0,14.391,14.417,14.3823,14.3823,68800.0
2006-09-15 11:40:00,16.6,16.61,16.54,16.57,73300.0,14.3823,14.391,14.3304,14.3564,73300.0
2006-09-15 11:45:00,16.57,16.6,16.56,16.56,32000.0,14.3564,14.3823,14.3477,14.3477,32000.0
2006-09-15 11:50:00,16.56,16.6,16.56,16.6,48500.0,14.3477,14.3823,14.3477,14.3823,48500.0
2006-09-15 11:55:00,16.6,16.68,16.6,16.62,116000.0,14.3823,14.4517,14.3823,14.3997,116000.0
2006-09-15 12:00:00,16.63,16.63,16.61,16.63,75600.0,14.4083,14.4083,14.391,14.4083,75600.0
2006-09-15 12:05:00,16.62,16.64,16.6,16.61,50800.0,14.3997,14.417,14.3823,14.391,50800.0
2006-09-15 12:10:00,16.6,16.62,16.59,16.61,62100.0,14.3823,14.3997,14.3737,14.391,62100.0
2006-09-15 12:15:00,16.61,16.67,16.61,16.65,55900.0,14.391,14.443,14.391,14.4257,55900.0
2006-09-15 12:20:00,16.66,16.69,16.63,16.64,73900.0,14.4343,14.4603,14.4083,14.417,73900.0
2006-09-15 12:25:00,16.64,16.65,16.62,16.62,23300.0,14.417,14.4257,14.3997,14.3997,23300.0
2006-09-15 12:30:00,16.63,16.63,16.59,16.6,60200.0,14.4083,14.4083,14.3737,14.3823,60200.0
2006-09-15 12:35:00,16.6,16.61,16.58,16.59,60600.0,14.3823,14.391,14.365,14.3737,60600.0
2006-09-15 12:40:00,16.58,16.59,16.58,16.58,25800.0,14.365,14.3737,14.365,14.365,25800.0
2006-09-15 12:45:00,16.58,16.59,16.57,16.57,74500.0,14.365,14.3737,14.3564,14.3564,74500.0
2006-09-15 12:50:00,16.57,16.58,16.57,16.58,21000.0,14.3564,14.365,14.3564,14.365,21000.0
2006-09-15 12:55:00,16.58,16.58,16.56,16.56,68000.0,14.365,14.365,14.3477,14.3477,68000.0
2006-09-15 13:00:00,16.56,16.58,16.56,16.56,57400.0,14.3477,14.365,14.3477,14.3477,57400.0
2006-09-15 13:05:00,16.57,16.57,16.56,16.57,29100.0,14.3564,14.3564,14.3477,14.3564,29100.0
2006-09-15 13:10:00,16.57,16.59,16.56,16.58,61700.0,14.3564,14.3737,14.3477,14.365,61700.0
2006-09-15 13:15:00,16.58,16.6,16.57,16.59,46900.0,14.365,14.3823,14.3564,14.3737,46900.0
2006-09-15 13:20:00,16.58,16.58,16.57,16.57,27400.0,14.365,14.365,14.3564,14.3564,27400.0
2006-09-15 13:25:00,16.58,16.58,16.57,16.57,14100.0,14.365,14.365,14.3564,14.3564,14100.0
2006-09-15 13:30:00,16.58,16.58,16.56,16.56,50500.0,14.365,14.365,14.3477,14.3477,50500.0
2006-09-15 13:35:00,16.56,16.63,16.56,16.63,73800.0,14.3477,14.4083,14.3477,14.4083,73800.0
2006-09-15 13:40:00,16.62,16.66,16.62,16.66,68300.0,14.3997,14.4343,14.3997,14.4343,68300.0
2006-09-15 13:45:00,16.66,16.67,16.65,16.65,50200.0,14.4343,14.443,14.4257,14.4257,50200.0
2006-09-15 13:50:00,16.65,16.65,16.64,16.64,19700.0,14.4257,14.4257,14.417,14.417,19700.0
2006-09-15 13:55:00,16.64,16.64,16.6,16.6,31900.0,14.417,14.417,14.3823,14.3823,31900.0
2006-09-15 14:00:00,16.6,16.65,16.6,16.63,112400.0,14.3823,14.4257,14.3823,14.4083,112400.0
2006-09-15 14:05:00,16.63,16.63,16.61,16.62,33100.0,14.4083,14.4083,14.391,14.3997,33100.0
2006-09-15 14:10:00,16.62,16.62,16.59,16.59,57100.0,14.3997,14.3997,14.3737,14.3737,57100.0
2006-09-15 14:15:00,16.59,16.59,16.57,16.57,42600.0,14.3737,14.3737,14.3564,14.3564,42600.0
2006-09-15 14:20:00,16.57,16.61,16.57,16.61,107100.0,14.3564,14.391,14.3564,14.391,107100.0
2006-09-15 14:25:00,16.61,16.61,16.59,16.59,45400.0,14.391,14.391,14.3737,14.3737,45400.0
2006-09-15 14:30:00,16.59,16.6,16.59,16.6,44500.0,14.3737,14.3823,14.3737,14.3823,44500.0
2006-09-15 14:35:00,16.6,16.61,16.59,16.59,101700.0,14.3823,14.391,14.3737,14.3737,101700.0
2006-09-15 14:40:00,16.6,16.6,16.59,16.59,30700.0,14.3823,14.3823,14.3737,14.3737,30700.0
2006-09-15 14:45:00,16.6,16.6,16.57,16.57,61500.0,14.3823,14.3823,14.3564,14.3564,61500.0
2006-09-15 14:50:00,16.57,16.58,16.56,16.56,69400.0,14.3564,14.365,14.3477,14.3477,69400.0
2006-09-15 14:55:00,16.56,16.57,16.56,16.56,84800.0,14.3477,14.3564,14.3477,14.3477,84800.0
2006-09-15 15:00:00,16.57,16.59,16.52,16.52,234900.0,14.3564,14.3737,14.313,14.313,234900.0
2006-09-15 15:05:00,16.52,16.52,16.46,16.46,129300.0,14.313,14.313,14.261,14.261,129300.0
2006-09-15 15:10:00,16.46,16.52,16.44,16.52,228900.0,14.261,14.313,14.2437,14.313,228900.0
2006-09-15 15:15:00,16.52,16.57,16.49,16.56,166000.0,14.313,14.3564,14.287,14.3477,166000.0
2006-09-15 15:20:00,16.58,16.62,16.57,16.61,200100.0,14.365,14.3997,14.3564,14.391,200100.0
2006-09-15 15:25:00,16.61,16.61,16.58,16.58,203800.0,14.391,14.391,14.365,14.365,203800.0
2006-09-15 15:30:00,16.58,16.59,16.55,16.58,161500.0,14.365,14.3737,14.339,14.365,161500.0
2006-09-15 15:35:00,16.57,16.6,16.56,16.58,113300.0,14.3564,14.3823,14.3477,14.365,113300.0
2006-09-15 15:40:00,16.57,16.59,16.56,16.56,126100.0,14.3564,14.3737,14.3477,14.3477,126100.0
2006-09-15 15:45:00,16.56,16.57,16.48,16.48,156100.0,14.3477,14.3564,14.2784,14.2784,156100.0
2006-09-15 15:50:00,16.48,16.48,16.46,16.47,220000.0,14.2784,14.2784,14.261,14.2697,220000.0
2006-09-15 15:55:00,16.47,16.52,16.46,16.51,279300.0,14.2697,14.313,14.261,14.3044,279300.0
2006-09-18 09:30:00,16.82,16.94,16.77,16.94,301500.0,14.573,14.6769,14.5296,14.6769,301500.0
2006-09-18 09:35:00,16.94,16.94,16.8,16.85,1140100.0,14.6769,14.6769,14.5556,14.5989,1140100.0
2006-09-18 09:40:00,16.85,16.88,16.84,16.84,30700.0,14.5989,14.6249,14.5903,14.5903,30700.0
2006-09-18 09:45:00,16.86,16.87,16.83,16.85,61500.0,14.6076,14.6163,14.5816,14.5989,61500.0
2006-09-18 09:50:00,16.85,16.89,16.83,16.87,61100.0,14.5989,14.6336,14.5816,14.6163,61100.0
2006-09-18 09:55:00,16.87,16.9,16.85,16.86,90100.0,14.6163,14.6423,14.5989,14.6076,90100.0
2006-09-18 10:00:00,16.87,16.93,16.87,16.93,308000.0,14.6163,14.6683,14.6163,14.6683,308000.0
2006-09-18 10:05:00,16.93,16.97,16.92,16.96,339400.0,14.6683,14.7029,14.6596,14.6942,339400.0
2006-09-18 10:10:00,16.96,16.98,16.95,16.98,491000.0,14.6942,14.7116,14.6856,14.7116,491000.0
2006-09-18 10:15:00,16.97,16.98,16.92,16.93,327900.0,14.7029,14.7116,14.6596,14.6683,327900.0
2006-09-18 10:20:00,16.93,16.94,16.87,16.89,682700.0,14.6683,14.6769,14.6163,14.6336,682700.0
2006-09-18 10:25:00,16.89,16.9,16.85,16.86,148300.0,14.6336,14.6423,14.5989,14.6076,148300.0
2006-09-18 10:30:00,16.86,16.88,16.83,16.85,98300.0,14.6076,14.6249,14.5816,14.5989,98300.0
2006-09-18 10:35:00,16.86,16.86,16.81,16.86,50700.0,14.6076,14.6076,14.5643,14.6076,50700.0
2006-09-18 10:40:00,16.84,16.88,16.84,16.86,39700.0,14.5903,14.6249,14.5903,14.6076,39700.0
2006-09-18 10:45:00,16.86,16.87,16.83,16.85,63000.0,14.6076,14.6163,14.5816,14.5989,63000.0
2006-09-18 10:50:00,16.85,16.85,16.82,16.82,31900.0,14.5989,14.5989,14.573,14.573,31900.0
2006-09-18 10:55:00,16.83,16.84,16.74,16.76,33000.0,14.5816,14.5903,14.5036,14.521,33000.0
2006-09-18 11:00:00,16.76,16.81,16.74,16.79,48000.0,14.521,14.5643,14.5036,14.547,48000.0
2006-09-18 11:05:00,16.79,16.85,16.79,16.83,65400.0,14.547,14.5989,14.547,14.5816,65400.0
2006-09-18 11:10:00,16.83,16.84,16.78,16.8,21700.0,14.5816,14.5903,14.5383,14.5556,21700.0
2006-09-18 11:15:00,16.79,16.8,16.75,16.77,24100.0,14.547,14.5556,14.5123,14.5296,24100.0
2006-09-18 11:20:00,16.77,16.78,16.75,16.76,12700.0,14.5296,14.5383,14.5123,14.521,12700.0
2006-09-18 11:25:00,16.76,16.77,16.76,16.76,12100.0,14.521,14.5296,14.521,14.521,12100.0
2006-09-18 11:30:00,16.76,16.81,16.76,16.78,38200.0,14.521,14.5643,14.521,14.5383,38200.0
2006-09-18 11:35:00,16.78,16.8,16.77,16.8,27300.0,14.5383,14.5556,14.5296,14.5556,27300.0
2006-09-18 11:40:00,16.8,16.82,16.8,16.8,32500.0,14.5556,14.573,14.5556,14.5556,32500.0
2006-09-18 11:45:00,16.8,16.84,16.8,16.83,45100.0,14.5556,14.5903,14.5556,14.5816,45100.0
2006-09-18 11:50:00,16.84,16.84,16.79,16.8,28700.0,14.5903,14.5903,14.547,14.5556,28700.0
2006-09-18 11:55:00,16.79,16.83,16.78,16.78,50100.0,14.547,14.5816,14.5383,14.5383,50100.0
2006-09-18 12:00:00,16.77,16.8,16.77,16.78,66700.0,14.5296,14.5556,14.5296,14.5383,66700.0
2006-09-18 12:05:00,16.78,16.78,16.77,16.78,35700.0,14.5383,14.5383,14.5296,14.5383,35700.0
2006-09-18 12:10:00,16.78,16.79,16.77,16.79,27000.0,14.5383,14.547,14.5296,14.547,27000.0
2006-09-18 12:15:00,16.78,16.81,16.78,16.79,24300.0,14.5383,14.5643,14.5383,14.547,24300.0
2006-09-18 12:20:00,16.79,16.81,16.79,16.81,13200.0,14.547,14.5643,14.547,14.5643,13200.0
2006-09-18 12:25:00,16.8,16.82,16.8,16.81,36300.0,14.5556,14.573,14.5556,14.5643,36300.0
2006-09-18 12:30:00,16.82,16.82,16.81,16.82,24300.0,14.573,14.573,14.5643,14.573,24300.0
2006-09-18 12:35:00,16.82,16.82,16.78,16.78,22100.0,14.573,14.573,14.5383,14.5383,22100.0
2006-09-18 12:40:00,16.78,16.81,16.78,16.8,15800.0,14.5383,14.5643,14.5383,14.5556,15800.0
2006-09-18 12:45:00,16.8,16.82,16.8,16.81,19300.0,14.5556,14.573,14.5556,14.5643,19300.0
2006-09-18 12:50:00,16.81,16.82,16.78,16.81,17600.0,14.5643,14.573,14.5383,14.5643,17600.0
2006-09-18 12:55:00,16.81,16.82,16.8,16.82,21000.0,14.5643,14.573,14.5556,14.573,21000.0
2006-09-18 13:00:00,16.82,16.82,16.81,16.82,11700.0,14.573,14.573,14.5643,14.573,11700.0
2006-09-18 13:05:00,16.82,16.82,16.78,16.78,30800.0,14.573,14.573,14.5383,14.5383,30800.0
2006-09-18 13:10:00,16.77,16.78,16.76,16.78,9300.0,14.5296,14.5383,14.521,14.5383,9300.0
2006-09-18 13:15:00,16.76,16.8,16.76,16.79,24300.0,14.521,14.5556,14.521,14.547,24300.0
2006-09-18 13:20:00,16.78,16.78,16.77,16.78,10100.0,14.5383,14.5383,14.5296,14.5383,10100.0
2006-09-18 13:25:00,16.77,16.8,16.77,16.8,17400.0,14.5296,14.5556,14.5296,14.5556,17400.0
2006-09-18 13:30:00,16.8,16.8,16.74,16.74,35300.0,14.5556,14.5556,14.5036,14.5036,35300.0
2006-09-18 13:35:00,16.74,16.74,16.68,16.69,55300.0,14.5036,14.5036,14.4517,14.4603,55300.0
2006-09-18 13:40:00,16.68,16.68,16.65,16.66,16300.0,14.4517,14.4517,14.4257,14.4343,16300.0
2006-09-18 13:45:00,16.65,16.73,16.65,16.7,47300.0,14.4257,14.495,14.4257,14.469,47300.0
2006-09-18 13:50:00,16.7,16.71,16.67,16.68,23900.0,14.469,14.4776,14.443,14.4517,23900.0
2006-09-18 13:55:00,16.67,16.7,16.67,16.7,43800.0,14.443,14.469,14.443,14.469,43800.0
2006-09-18 14:00:00,16.7,16.73,16.68,16.68,31000.0,14.469,14.495,14.4517,14.4517,31000.0
2006-09-18 14:05:00,16.67,16.68,16.62,16.62,48200.0,14.443,14.4517,14.3997,14.3997,48200.0
2006-09-18 14:10:00,16.62,16.69,16.62,16.67,53700.0,14.3997,14.4603,14.3997,14.443,53700.0
2006-09-18 14:15:00,16.67,16.67,16.65,16.65,39600.0,14.443,14.443,14.4257,14.4257,39600.0
2006-09-18 14:20:00,16.66,16.66,16.61,16.63,77900.0,14.4343,14.4343,14.391,14.4083,77900.0
2006-09-18 14:25:00,16.63,16.63,16.52,16.53,169300.0,14.4083,14.4083,14.313,14.3217,169300.0
2006-09-18 14:30:00,16.54,16.54,16.5,16.5,136400.0,14.3304,14.3304,14.2957,14.2957,136400.0
2006-09-18 14:35:00,16.5,16.51,16.5,16.5,31700.0,14.2957,14.3044,14.2957,14.2957,31700.0
2006-09-18 14:40:00,16.5,16.51,16.48,16.48,70500.0,14.2957,14.3044,14.2784,14.2784,70500.0
2006-09-18 14:45:00,16.48,16.57,16.48,16.52,57600.0,14.2784,14.3564,14.2784,14.313,57600.0
2006-09-18 14:50:00,16.52,16.53,16.52,16.53,63600.0,14.313,14.3217,14.313,14.3217,63600.0
2006-09-18 14:55:00,16.52,16.53,16.52,16.52,65600.0,14.313,14.3217,14.313,14.313,65600.0
2006-09-18 15:00:00,16.53,16.53,16.51,16.51,28000.0,14.3217,14.3217,14.3044,14.3044,28000.0
2006-09-18 15:05:00,16.51,16.52,16.5,16.5,66800.0,14.3044,14.313,14.2957,14.2957,66800.0
2006-09-18 15:10:00,16.5,16.5,16.49,16.5,60400.0,14.2957,14.2957,14.287,14.2957,60400.0
2006-09-18 15:15:00,16.5,16.5,16.49,16.5,59000.0,14.2957,14.2957,14.287,14.2957,59000.0
2006-09-18 15:20:00,16.5,16.5,16.49,16.5,78500.0,14.2957,14.2957,14.287,14.2957,78500.0
2006-09-18 15:25:00,16.5,16.53,16.49,16.51,157200.0,14.2957,14.3217,14.287,14.3044,157200.0
2006-09-18 15:30:00,16.51,16.52,16.5,16.51,54300.0,14.3044,14.313,14.2957,14.3044,54300.0
2006-09-18 15:35:00,16.51,16.52,16.49,16.5,71600.0,14.3044,14.313,14.287,14.2957,71600.0
2006-09-18 15:40:00,16.5,16.52,16.48,16.49,175700.0,14.2957,14.313,14.2784,14.287,175700.0
2006-09-18 15:45:00,16.49,16.5,16.49,16.49,82500.0,14.287,14.2957,14.287,14.287,82500.0
2006-09-18 15:50:00,16.49,16.5,16.49,16.5,116600.0,14.287,14.2957,14.287,14.2957,116600.0
2006-09-18 15:55:00,16.5,16.5,16.47,16.49,216300.0,14.2957,14.2957,14.2697,14.287,216300.0
2006-09-19 09:30:00,16.49,16.49,16.44,16.45,85800.0,14.287,14.287,14.2437,14.2524,85800.0
2006-09-19 09:35:00,16.45,16.48,16.4,16.43,89900.0,14.2524,14.2784,14.2091,14.2351,89900.0
2006-09-19 09:40:00,16.42,16.43,16.35,16.42,106400.0,14.2264,14.2351,14.1657,14.2264,106400.0
2006-09-19 09:45:00,16.42,16.52,16.42,16.48,117300.0,14.2264,14.313,14.2264,14.2784,117300.0
2006-09-19 09:50:00,16.48,16.52,16.48,16.5,99000.0,14.2784,14.313,14.2784,14.2957,99000.0
2006-09-19 09:55:00,16.49,16.49,16.34,16.37,70400.0,14.287,14.287,14.1571,14.1831,70400.0
2006-09-19 10:00:00,16.37,16.42,16.34,16.39,96500.0,14.1831,14.2264,14.1571,14.2004,96500.0
2006-09-19 10:05:00,16.39,16.49,16.37,16.49,112500.0,14.2004,14.287,14.1831,14.287,112500.0
2006-09-19 10:10:00,16.49,16.51,16.46,16.5,61200.0,14.287,14.3044,14.261,14.2957,61200.0
2006-09-19 10:15:00,16.5,16.52,16.49,16.52,64300.0,14.2957,14.313,14.287,14.313,64300.0
2006-09-19 10:20:00,16.51,16.53,16.51,16.53,51700.0,14.3044,14.3217,14.3044,14.3217,51700.0
2006-09-19 10:25:00,16.53,16.6,16.52,16.6,174100.0,14.3217,14.3823,14.313,14.3823,174100.0
2006-09-19 10:30:00,16.6,16.6,16.56,16.56,40800.0,14.3823,14.3823,14.3477,14.3477,40800.0
2006-09-19 10:35:00,16.56,16.56,16.46,16.48,42200.0,14.3477,14.3477,14.261,14.2784,42200.0
2006-09-19 10:40:00,16.48,16.53,16.46,16.51,58700.0,14.2784,14.3217,14.261,14.3044,58700.0
2006-09-19 10:45:00,16.51,16.52,16.49,16.49,23900.0,14.3044,14.313,14.287,14.287,23900.0
2006-09-19 10:50:00,16.49,16.56,16.49,16.55,82300.0,14.287,14.3477,14.287,14.339,82300.0
2006-09-19 10:55:00,16.54,16.62,16.54,16.62,92100.0,14.3304,14.3997,14.3304,14.3997,92100.0
2006-09-19 11:00:00,16.63,16.63,16.58,16.61,72900.0,14.4083,14.4083,14.365,14.391,72900.0
2006-09-19 11:05:00,16.61,16.61,16.6,16.6,17500.0,14.391,14.391,14.3823,14.3823,17500.0
2006-09-19 11:10:00,16.6,16.62,16.6,16.61,89400.0,14.3823,14.3997,14.3823,14.391,89400.0
2006-09-19 11:15:00,16.61,16.61,16.56,16.56,82400.0,14.391,14.391,14.3477,14.3477,82400.0
2006-09-19 11:20:00,16.56,16.59,16.53,16.58,72300.0,14.3477,14.3737,14.3217,14.365,72300.0
2006-09-19 11:25:00,16.58,16.59,16.57,16.59,34300.0,14.365,14.3737,14.3564,14.3737,34300.0
2006-09-19 11:30:00,16.59,16.59,16.54,16.56,129600.0,14.3737,14.3737,14.3304,14.3477,129600.0
2006-09-19 11:35:00,16.55,16.56,16.55,16.56,12200.0,14.339,14.3477,14.339,14.3477,12200.0
2006-09-19 11:40:00,16.55,16.58,16.5,16.5,94100.0,14.339,14.365,14.2957,14.2957,94100.0
2006-09-19 11:45:00,16.5,16.51,16.4,16.4,47000.0,14.2957,14.3044,14.2091,14.2091,47000.0
2006-09-19 11:50:00,16.4,16.45,16.39,16.42,61300.0,14.2091,14.2524,14.2004,14.2264,61300.0
2006-09-19 11:55:00,16.42,16.42,16.38,16.38,30000.0,14.2264,14.2264,14.1917,14.1917,30000.0
2006-09-19 12:00:00,16.38,16.41,16.38,16.4,68200.0,14.1917,14.2177,14.1917,14.2091,68200.0
2006-09-19 12:05:00,16.39,16.44,16.39,16.42,40100.0,14.2004,14.2437,14.2004,14.2264,40100.0
2006-09-19 12:10:00,16.42,16.43,16.38,16.39,31100.0,14.2264,14.2351,14.1917,14.2004,31100.0
2006-09-19 12:15:00,16.39,16.41,16.39,16.41,47700.0,14.2004,14.2177,14.2004,14.2177,47700.0
2006-09-19 12:20:00,16.41,16.48,16.4,16.48,38600.0,14.2177,14.2784,14.2091,14.2784,38600.0
2006-09-19 12:25:00,16.47,16.48,16.47,16.48,14900.0,14.2697,14.2784,14.2697,14.2784,14900.0
2006-09-19 12:30:00,16.48,16.48,16.47,16.48,14900.0,14.2784,14.2784,14.2697,14.2784,14900.0
2006-09-19 12:35:00,16.48,16.48,16.47,16.47,8200.0,14.2784,14.2784,14.2697,14.2697,8200.0
2006-09-19 12:40:00,16.47,16.5,16.47,16.5,53500.0,14.2697,14.2957,14.2697,14.2957,53500.0
2006-09-19 12:45:00,16.5,16.6,16.5,16.59,72500.0,14.2957,14.3823,14.2957,14.3737,72500.0
2006-09-19 12:50:00,16.59,16.62,16.58,16.62,86200.0,14.3737,14.3997,14.365,14.3997,86200.0
2006-09-19 12:55:00,16.62,16.63,16.57,16.58,32400.0,14.3997,14.4083,14.3564,14.365,32400.0
2006-09-19 13:00:00,16.59,16.6,16.57,16.57,32100.0,14.3737,14.3823,14.3564,14.3564,32100.0
2006-09-19 13:05:00,16.57,16.58,16.57,16.58,11900.0,14.3564,14.365,14.3564,14.365,11900.0
2006-09-19 13:10:00,16.58,16.62,16.58,16.6,65700.0,14.365,14.3997,14.365,14.3823,65700.0
2006-09-19 13:15:00,16.6,16.61,16.59,16.59,23500.0,14.3823,14.391,14.3737,14.3737,23500.0
2006-09-19 13:20:00,16.59,16.6,16.56,16.59,26200.0,14.3737,14.3823,14.3477,14.3737,26200.0
2006-09-19 13:25:00,16.58,16.59,16.58,16.59,13700.0,14.365,14.3737,14.365,14.3737,13700.0
2006-09-19 13:30:00,16.58,16.59,16.56,16.56,35600.0,14.365,14.3737,14.3477,14.3477,35600.0
2006-09-19 13:35:00,16.56,16.62,16.56,16.58,79000.0,14.3477,14.3997,14.3477,14.365,79000.0
2006-09-19 13:40:00,16.58,16.6,16.54,16.6,72500.0,14.365,14.3823,14.3304,14.3823,72500.0
2006-09-19 13:45:00,16.6,16.67,16.58,16.67,44000.0,14.3823,14.443,14.365,14.443,44000.0
2006-09-19 13:50:00,16.67,16.67,16.62,16.63,39600.0,14.443,14.443,14.3997,14.4083,39600.0
2006-09-19 13:55:00,16.63,16.68,16.62,16.67,45900.0,14.4083,14.4517,14.3997,14.443,45900.0
2006-09-19 14:00:00,16.68,16.69,16.67,16.69,28300.0,14.4517,14.4603,14.443,14.4603,28300.0
2006-09-19 14:05:00,16.68,16.69,16.67,16.67,39300.0,14.4517,14.4603,14.443,14.443,39300.0
2006-09-19 14:10:00,16.67,16.69,16.67,16.69,23400.0,14.443,14.4603,14.443,14.4603,23400.0
2006-09-19 14:15:00,16.69,16.69,16.66,16.66,23600.0,14.4603,14.4603,14.4343,14.4343,23600.0
2006-09-19 14:20:00,16.66,16.68,16.65,16.68,45700.0,14.4343,14.4517,14.4257,14.4517,45700.0
2006-09-19 14:25:00,16.67,16.75,16.67,16.74,65300.0,14.443,14.5123,14.443,14.5036,65300.0
2006-09-19 14:30:00,16.75,16.75,16.74,16.75,42100.0,14.5123,14.5123,14.5036,14.5123,42100.0
2006-09-19 14:35:00,16.75,16.75,16.73,16.75,21900.0,14.5123,14.5123,14.495,14.5123,21900.0
2006-09-19 14:40:00,16.74,16.75,16.65,16.65,41400.0,14.5036,14.5123,14.4257,14.4257,41400.0
2006-09-19 14:45:00,16.64,16.7,16.64,16.67,86600.0,14.417,14.469,14.417,14.443,86600.0
2006-09-19 14:50:00,16.68,16.71,16.65,16.71,56200.0,14.4517,14.4776,14.4257,14.4776,56200.0
2006-09-19 14:55:00,16.71,16.73,16.7,16.71,84200.0,14.4776,14.495,14.469,14.4776,84200.0
2006-09-19 15:00:00,16.71,16.72,16.7,16.72,63100.0,14.4776,14.4863,14.469,14.4863,63100.0
2006-09-19 15:05:00,16.72,16.72,16.69,16.71,47200.0,14.4863,14.4863,14.4603,14.4776,47200.0
2006-09-19 15:10:00,16.71,16.79,16.7,16.79,117500.0,14.4776,14.547,14.469,14.547,117500.0
2006-09-19 15:15:00,16.79,16.8,16.77,16.79,56800.0,14.547,14.5556,14.5296,14.547,56800.0
2006-09-19 15:20:00,16.8,16.82,16.77,16.82,141200.0,14.5556,14.573,14.5296,14.573,141200.0
2006-09-19 15:25:00,16.82,16.82,16.79,16.8,59900.0,14.573,14.573,14.547,14.5556,59900.0
2006-09-19 15:30:00,16.81,16.82,16.75,16.75,75800.0,14.5643,14.573,14.5123,14.5123,75800.0
2006-09-19 15:35:00,16.75,16.76,16.73,16.74,50800.0,14.5123,14.521,14.495,14.5036,50800.0
2006-09-19 15:40:00,16.73,16.79,16.73,16.77,115400.0,14.495,14.547,14.495,14.5296,115400.0
2006-09-19 15:45:00,16.76,16.77,16.73,16.73,74900.0,14.521,14.5296,14.495,14.495,74900.0
2006-09-19 15:50:00,16.74,16.74,16.7,16.73,144700.0,14.5036,14.5036,14.469,14.495,144700.0
2006-09-19 15:55:00,16.73,16.73,16.7,16.71,200400.0,14.495,14.495,14.469,14.4776,200400.0
2006-09-20 09:30:00,16.72,16.72,16.72,16.72,100.0,14.4863,14.4863,14.4863,14.4863,100.0
2006-09-20 09:35:00,16.8,16.81,16.75,16.8,382000.0,14.5556,14.5643,14.5123,14.5556,382000.0
2006-09-20 09:40:00,16.8,16.8,16.73,16.75,60500.0,14.5556,14.5556,14.495,14.5123,60500.0
2006-09-20 09:45:00,16.74,16.76,16.67,16.72,130000.0,14.5036,14.521,14.443,14.4863,130000.0
2006-09-20 09:50:00,16.72,16.74,16.67,16.7,95900.0,14.4863,14.5036,14.443,14.469,95900.0
2006-09-20 09:55:00,16.7,16.76,16.7,16.74,80500.0,14.469,14.521,14.469,14.5036,80500.0
2006-09-20 10:00:00,16.73,16.75,16.69,16.72,74200.0,14.495,14.5123,14.4603,14.4863,74200.0
2006-09-20 10:05:00,16.73,16.76,16.72,16.74,78200.0,14.495,14.521,14.4863,14.5036,78200.0
2006-09-20 10:10:00,16.75,16.75,16.7,16.74,101700.0,14.5123,14.5123,14.469,14.5036,101700.0
2006-09-20 10:15:00,16.74,16.76,16.73,16.75,38800.0,14.5036,14.521,14.495,14.5123,38800.0
2006-09-20 10:20:00,16.75,16.75,16.71,16.75,69300.0,14.5123,14.5123,14.4776,14.5123,69300.0
2006-09-20 10:25:00,16.76,16.81,16.74,16.8,67300.0,14.521,14.5643,14.5036,14.5556,67300.0
2006-09-20 10:30:00,16.81,16.81,16.77,16.81,85100.0,14.5643,14.5643,14.5296,14.5643,85100.0
2006-09-20 10:35:00,16.81,16.83,16.8,16.81,94700.0,14.5643,14.5816,14.5556,14.5643,94700.0
2006-09-20 10:40:00,16.82,16.82,16.79,16.8,53900.0,14.573,14.573,14.547,14.5556,53900.0
2006-09-20 10:45:00,16.81,16.85,16.8,16.82,79300.0,14.5643,14.5989,14.5556,14.573,79300.0
2006-09-20 10:50:00,16.81,16.82,16.73,16.73,51400.0,14.5643,14.573,14.495,14.495,51400.0
2006-09-20 10:55:00,16.72,16.74,16.69,16.7,45600.0,14.4863,14.5036,14.4603,14.469,45600.0
2006-09-20 11:00:00,16.7,16.7,16.68,16.69,35200.0,14.469,14.469,14.4517,14.4603,35200.0
2006-09-20 11:05:00,16.7,16.7,16.67,16.69,127800.0,14.469,14.469,14.443,14.4603,127800.0
2006-09-20 11:10:00,16.7,16.72,16.68,16.69,70700.0,14.469,14.4863,14.4517,14.4603,70700.0
2006-09-20 11:15:00,16.69,16.7,16.68,16.69,39200.0,14.4603,14.469,14.4517,14.4603,39200.0
2006-09-20 11:20:00,16.69,16.69,16.65,16.66,67400.0,14.4603,14.4603,14.4257,14.4343,67400.0
2006-09-20 11:25:00,16.66,16.67,16.63,16.63,37900.0,14.4343,14.443,14.4083,14.4083,37900.0
2006-09-20 11:30:00,16.64,16.66,16.61,16.65,60200.0,14.417,14.4343,14.391,14.4257,60200.0
2006-09-20 11:35:00,16.65,16.7,16.64,16.69,86700.0,14.4257,14.469,14.417,14.4603,86700.0
2006-09-20 11:40:00,16.69,16.7,16.64,16.67,117400.0,14.4603,14.469,14.417,14.443,117400.0
2006-09-20 11:45:00,16.67,16.7,16.67,16.7,22000.0,14.443,14.469,14.443,14.469,22000.0
2006-09-20 11:50:00,16.69,16.7,16.66,16.69,35100.0,14.4603,14.469,14.4343,14.4603,35100.0
2006-09-20 11:55:00,16.69,16.7,16.68,16.69,26200.0,14.4603,14.469,14.4517,14.4603,26200.0
2006-09-20 12:00:00,16.69,16.69,16.67,16.67,22700.0,14.4603,14.4603,14.443,14.443,22700.0
2006-09-20 12:05:00,16.68,16.68,16.61,16.61,56500.0,14.4517,14.4517,14.391,14.391,56500.0
2006-09-20 12:10:00,16.61,16.61,16.56,16.57,43500.0,14.391,14.391,14.3477,14.3564,43500.0
2006-09-20 12:15:00,16.57,16.57,16.52,16.53,117000.0,14.3564,14.3564,14.313,14.3217,117000.0
2006-09-20 12:20:00,16.53,16.58,16.53,16.56,108200.0,14.3217,14.365,14.3217,14.3477,108200.0
2006-09-20 12:25:00,16.57,16.61,16.57,16.6,41600.0,14.3564,14.391,14.3564,14.3823,41600.0
2006-09-20 12:30:00,16.59,16.6,16.58,16.58,50000.0,14.3737,14.3823,14.365,14.365,50000.0
2006-09-20 12:35:00,16.59,16.6,16.58,16.59,10300.0,14.3737,14.3823,14.365,14.3737,10300.0
2006-09-20 12:40:00,16.6,16.6,16.59,16.59,21900.0,14.3823,14.3823,14.3737,14.3737,21900.0
2006-09-20 12:45:00,16.59,16.59,16.57,16.57,50700.0,14.3737,14.3737,14.3564,14.3564,50700.0
2006-09-20 12:50:00,16.58,16.58,16.57,16.58,50100.0,14.365,14.365,14.3564,14.365,50100.0
2006-09-20 12:55:00,16.58,16.58,16.57,16.58,8800.0,14.365,14.365,14.3564,14.365,8800.0
2006-09-20 13:00:00,16.57,16.59,16.57,16.58,46100.0,14.3564,14.3737,14.3564,14.365,46100.0
2006-09-20 13:05:00,16.58,16.58,16.57,16.57,32300.0,14.365,14.365,14.3564,14.3564,32300.0
2006-09-20 13:10:00,16.57,16.57,16.55,16.56,22600.0,14.3564,14.3564,14.339,14.3477,22600.0
2006-09-20 13:15:00,16.56,16.56,16.53,16.54,51800.0,14.3477,14.3477,14.3217,14.3304,51800.0
2006-09-20 13:20:00,16.54,16.57,16.54,16.57,32500.0,14.3304,14.3564,14.3304,14.3564,32500.0
2006-09-20 13:25:00,16.57,16.6,16.56,16.6,73100.0,14.3564,14.3823,14.3477,14.3823,73100.0
2006-09-20 13:30:00,16.6,16.6,16.59,16.6,47800.0,14.3823,14.3823,14.3737,14.3823,47800.0
2006-09-20 13:35:00,16.6,16.66,16.59,16.66,62200.0,14.3823,14.4343,14.3737,14.4343,62200.0
2006-09-20 13:40:00,16.66,16.68,16.65,16.68,29800.0,14.4343,14.4517,14.4257,14.4517,29800.0
2006-09-20 13:45:00,16.68,16.7,16.67,16.69,22800.0,14.4517,14.469,14.443,14.4603,22800.0
2006-09-20 13:50:00,16.69,16.7,16.69,16.7,35800.0,14.4603,14.469,14.4603,14.469,35800.0
2006-09-20 13:55:00,16.7,16.72,16.67,16.7,158200.0,14.469,14.4863,14.443,14.469,158200.0
2006-09-20 14:00:00,16.7,16.72,16.7,16.71,47000.0,14.469,14.4863,14.469,14.4776,47000.0
2006-09-20 14:05:00,16.71,16.71,16.68,16.7,28700.0,14.4776,14.4776,14.4517,14.469,28700.0
2006-09-20 14:10:00,16.69,16.7,16.62,16.63,17300.0,14.4603,14.469,14.3997,14.4083,17300.0
2006-09-20 14:15:00,16.63,16.68,16.62,16.63,53300.0,14.4083,14.4517,14.3997,14.4083,53300.0
2006-09-20 14:20:00,16.63,16.7,16.61,16.7,50300.0,14.4083,14.469,14.391,14.469,50300.0
2006-09-20 14:25:00,16.69,16.7,16.61,16.62,75000.0,14.4603,14.469,14.391,14.3997,75000.0
2006-09-20 14:30:00,16.63,16.63,16.6,16.6,116600.0,14.4083,14.4083,14.3823,14.3823,116600.0
2006-09-20 14:35:00,16.61,16.64,16.59,16.61,67800.0,14.391,14.417,14.3737,14.391,67800.0
2006-09-20 14:40:00,16.61,16.62,16.58,16.61,104700.0,14.391,14.3997,14.365,14.391,104700.0
2006-09-20 14:45:00,16.61,16.61,16.57,16.57,52500.0,14.391,14.391,14.3564,14.3564,52500.0
2006-09-20 14:50:00,16.57,16.6,16.55,16.57,116200.0,14.3564,14.3823,14.339,14.3564,116200.0
2006-09-20 14:55:00,16.57,16.59,16.57,16.58,77500.0,14.3564,14.3737,14.3564,14.365,77500.0
2006-09-20 15:00:00,16.58,16.61,16.57,16.59,94600.0,14.365,14.391,14.3564,14.3737,94600.0
2006-09-20 15:05:00,16.59,16.63,16.59,16.62,65900.0,14.3737,14.4083,14.3737,14.3997,65900.0
2006-09-20 15:10:00,16.62,16.64,16.58,16.59,47100.0,14.3997,14.417,14.365,14.3737,47100.0
2006-09-20 15:15:00,16.59,16.66,16.59,16.66,166900.0,14.3737,14.4343,14.3737,14.4343,166900.0
2006-09-20 15:20:00,16.66,16.71,16.66,16.71,74600.0,14.4343,14.4776,14.4343,14.4776,74600.0
2006-09-20 15:25:00,16.72,16.72,16.69,16.69,99900.0,14.4863,14.4863,14.4603,14.4603,99900.0
2006-09-20 15:30:00,16.7,16.72,16.69,16.72,91900.0,14.469,14.4863,14.4603,14.4863,91900.0
2006-09-20 15:35:00,16.72,16.73,16.71,16.72,86600.0,14.4863,14.495,14.4776,14.4863,86600.0
2006-09-20 15:40:00,16.72,16.75,16.71,16.74,144900.0,14.4863,14.5123,14.4776,14.5036,144900.0
2006-09-20 15:45:00,16.74,16.75,16.72,16.74,121200.0,14.5036,14.5123,14.4863,14.5036,121200.0
2006-09-20 15:50:00,16.74,16.77,16.74,16.77,123700.0,14.5036,14.5296,14.5036,14.5296,123700.0
2006-09-20 15:55:00,16.76,16.79,16.74,16.76,187500.0,14.521,14.547,14.5036,14.521,187500.0
2006-09-21 09:30:00,16.84,16.88,16.83,16.84,65500.0,14.5903,14.6249,14.5816,14.5903,65500.0
2006-09-21 09:35:00,16.83,16.84,16.76,16.84,24400.0,14.5816,14.5903,14.521,14.5903,24400.0
2006-09-21 09:40:00,16.84,16.86,16.77,16.79,39000.0,14.5903,14.6076,14.5296,14.547,39000.0
2006-09-21 09:45:00,16.78,16.83,16.78,16.8,30400.0,14.5383,14.5816,14.5383,14.5556,30400.0
2006-09-21 09:50:00,16.78,16.79,16.7,16.77,52000.0,14.5383,14.547,14.469,14.5296,52000.0
2006-09-21 09:55:00,16.78,16.79,16.72,16.76,32600.0,14.5383,14.547,14.4863,14.521,32600.0
2006-09-21 10:00:00,16.77,16.79,16.73,16.74,36500.0,14.5296,14.547,14.495,14.5036,36500.0
2006-09-21 10:05:00,16.75,16.75,16.71,16.75,43500.0,14.5123,14.5123,14.4776,14.5123,43500.0
2006-09-21 10:10:00,16.75,16.78,16.73,16.78,29600.0,14.5123,14.5383,14.495,14.5383,29600.0
2006-09-21 10:15:00,16.78,16.78,16.75,16.77,40900.0,14.5383,14.5383,14.5123,14.5296,40900.0
2006-09-21 10:20:00,16.77,16.78,16.76,16.78,36200.0,14.5296,14.5383,14.521,14.5383,36200.0
2006-09-21 10:25:00,16.77,16.78,16.73,16.74,23700.0,14.5296,14.5383,14.495,14.5036,23700.0
2006-09-21 10:30:00,16.74,16.76,16.74,16.75,25100.0,14.5036,14.521,14.5036,14.5123,25100.0
2006-09-21 10:35:00,16.76,16.78,16.75,16.76,28200.0,14.521,14.5383,14.5123,14.521,28200.0
2006-09-21 10:40:00,16.76,16.8,16.76,16.8,44700.0,14.521,14.5556,14.521,14.5556,44700.0
2006-09-21 10:45:00,16.79,16.83,16.79,16.79,32800.0,14.547,14.5816,14.547,14.547,32800.0
2006-09-21 10:50:00,16.8,16.81,16.77,16.79,18800.0,14.5556,14.5643,14.5296,14.547,18800.0
2006-09-21 10:55:00,16.8,16.8,16.76,16.77,36300.0,14.5556,14.5556,14.521,14.5296,36300.0
2006-09-21 11:00:00,16.76,16.77,16.75,16.76,28700.0,14.521,14.5296,14.5123,14.521,28700.0
2006-09-21 11:05:00,16.76,16.77,16.75,16.75,21000.0,14.521,14.5296,14.5123,14.5123,21000.0
2006-09-21 11:10:00,16.75,16.77,16.74,16.77,44100.0,14.5123,14.5296,14.5036,14.5296,44100.0
2006-09-21 11:15:00,16.76,16.77,16.74,16.75,49200.0,14.521,14.5296,14.5036,14.5123,49200.0
2006-09-21 11:20:00,16.76,16.76,16.72,16.74,52700.0,14.521,14.521,14.4863,14.5036,52700.0
2006-09-21 11:25:00,16.74,16.8,16.74,16.8,28300.0,14.5036,14.5556,14.5036,14.5556,28300.0
2006-09-21 11:30:00,16.79,16.79,16.78,16.79,16200.0,14.547,14.547,14.5383,14.547,16200.0
2006-09-21 11:35:00,16.78,16.78,16.76,16.76,16800.0,14.5383,14.5383,14.521,14.521,16800.0
2006-09-21 11:40:00,16.76,16.76,16.71,16.72,37100.0,14.521,14.521,14.4776,14.4863,37100.0
2006-09-21 11:45:00,16.72,16.75,16.72,16.75,22200.0,14.4863,14.5123,14.4863,14.5123,22200.0
2006-09-21 11:50:00,16.74,16.8,16.74,16.79,30800.0,14.5036,14.5556,14.5036,14.547,30800.0
2006-09-21 11:55:00,16.78,16.79,16.77,16.78,15600.0,14.5383,14.547,14.5296,14.5383,15600.0
2006-09-21 12:00:00,16.77,16.77,16.69,16.7,68200.0,14.5296,14.5296,14.4603,14.469,68200.0
2006-09-21 12:05:00,16.7,16.71,16.68,16.71,29800.0,14.469,14.4776,14.4517,14.4776,29800.0
2006-09-21 12:10:00,16.7,16.71,16.69,16.69,13700.0,14.469,14.4776,14.4603,14.4603,13700.0
2006-09-21 12:15:00,16.69,16.69,16.68,16.68,68400.0,14.4603,14.4603,14.4517,14.4517,68400.0
2006-09-21 12:20:00,16.68,16.68,16.62,16.62,24600.0,14.4517,14.4517,14.3997,14.3997,24600.0
2006-09-21 12:25:00,16.62,16.62,16.6,16.61,41200.0,14.3997,14.3997,14.3823,14.391,41200.0
2006-09-21 12:30:00,16.61,16.63,16.6,16.61,26900.0,14.391,14.4083,14.3823,14.391,26900.0
2006-09-21 12:35:00,16.6,16.61,16.59,16.59,36700.0,14.3823,14.391,14.3737,14.3737,36700.0
2006-09-21 12:40:00,16.59,16.59,16.55,16.55,27600.0,14.3737,14.3737,14.339,14.339,27600.0
2006-09-21 12:45:00,16.56,16.56,16.51,16.52,93100.0,14.3477,14.3477,14.3044,14.313,93100.0
2006-09-21 12:50:00,16.52,16.57,16.51,16.55,40200.0,14.313,14.3564,14.3044,14.339,40200.0
2006-09-21 12:55:00,16.55,16.55,16.53,16.53,17700.0,14.339,14.339,14.3217,14.3217,17700.0
2006-09-21 13:00:00,16.53,16.57,16.53,16.55,24800.0,14.3217,14.3564,14.3217,14.339,24800.0
2006-09-21 13:05:00,16.55,16.55,16.51,16.52,57500.0,14.339,14.339,14.3044,14.313,57500.0
2006-09-21 13:10:00,16.52,16.54,16.52,16.53,22600.0,14.313,14.3304,14.313,14.3217,22600.0
2006-09-21 13:15:00,16.53,16.53,16.52,16.52,11300.0,14.3217,14.3217,14.313,14.313,11300.0
2006-09-21 13:20:00,16.52,16.52,16.51,16.51,14800.0,14.313,14.313,14.3044,14.3044,14800.0
2006-09-21 13:25:00,16.51,16.52,16.51,16.52,19800.0,14.3044,14.313,14.3044,14.313,19800.0
2006-09-21 13:30:00,16.52,16.56,16.51,16.56,41100.0,14.313,14.3477,14.3044,14.3477,41100.0
2006-09-21 13:35:00,16.56,16.58,16.52,16.55,45600.0,14.3477,14.365,14.313,14.339,45600.0
2006-09-21 13:40:00,16.55,16.56,16.54,16.55,17400.0,14.339,14.3477,14.3304,14.339,17400.0
2006-09-21 13:45:00,16.54,16.62,16.54,16.62,55500.0,14.3304,14.3997,14.3304,14.3997,55500.0
2006-09-21 13:50:00,16.62,16.67,16.59,16.59,95600.0,14.3997,14.443,14.3737,14.3737,95600.0
2006-09-21 13:55:00,16.6,16.6,16.57,16.58,14100.0,14.3823,14.3823,14.3564,14.365,14100.0
2006-09-21 14:00:00,16.57,16.59,16.54,16.56,22600.0,14.3564,14.3737,14.3304,14.3477,22600.0
2006-09-21 14:05:00,16.55,16.56,16.52,16.53,20500.0,14.339,14.3477,14.313,14.3217,20500.0
2006-09-21 14:10:00,16.52,16.54,16.51,16.53,22500.0,14.313,14.3304,14.3044,14.3217,22500.0
2006-09-21 14:15:00,16.52,16.53,16.51,16.51,21100.0,14.313,14.3217,14.3044,14.3044,21100.0
2006-09-21 14:20:00,16.51,16.52,16.5,16.5,28800.0,14.3044,14.313,14.2957,14.2957,28800.0
2006-09-21 14:25:00,16.5,16.51,16.49,16.5,31900.0,14.2957,14.3044,14.287,14.2957,31900.0
2006-09-21 14:30:00,16.5,16.5,16.48,16.48,41400.0,14.2957,14.2957,14.2784,14.2784,41400.0
2006-09-21 14:35:00,16.48,16.48,16.47,16.48,19500.0,14.2784,14.2784,14.2697,14.2784,19500.0
2006-09-21 14:40:00,16.47,16.53,16.47,16.49,92800.0,14.2697,14.3217,14.2697,14.287,92800.0
2006-09-21 14:45:00,16.49,16.5,16.46,16.47,31200.0,14.287,14.2957,14.261,14.2697,31200.0
2006-09-21 14:50:00,16.47,16.51,16.46,16.47,71400.0,14.2697,14.3044,14.261,14.2697,71400.0
2006-09-21 14:55:00,16.48,16.48,16.44,16.44,33400.0,14.2784,14.2784,14.2437,14.2437,33400.0
2006-09-21 15:00:00,16.44,16.46,16.42,16.43,71200.0,14.2437,14.261,14.2264,14.2351,71200.0
2006-09-21 15:05:00,16.43,16.46,16.43,16.44,47400.0,14.2351,14.261,14.2351,14.2437,47400.0
2006-09-21 15:10:00,16.44,16.49,16.44,16.44,100200.0,14.2437,14.287,14.2437,14.2437,100200.0
2006-09-21 15:15:00,16.45,16.45,16.44,16.44,52200.0,14.2524,14.2524,14.2437,14.2437,52200.0
2006-09-21 15:20:00,16.44,16.47,16.43,16.45,71500.0,14.2437,14.2697,14.2351,14.2524,71500.0
2006-09-21 15:25:00,16.44,16.46,16.41,16.46,70000.0,14.2437,14.261,14.2177,14.261,70000.0
2006-09-21 15:30:00,16.46,16.5,16.46,16.47,93000.0,14.261,14.2957,14.261,14.2697,93000.0
2006-09-21 15:35:00,16.48,16.48,16.41,16.42,78500.0,14.2784,14.2784,14.2177,14.2264,78500.0
2006-09-21 15:40:00,16.42,16.43,16.4,16.41,71700.0,14.2264,14.2351,14.2091,14.2177,71700.0
2006-09-21 15:45:00,16.4,16.41,16.39,16.39,79200.0,14.2091,14.2177,14.2004,14.2004,79200.0
2006-09-21 15:50:00,16.39,16.43,16.39,16.42,75700.0,14.2004,14.2351,14.2004,14.2264,75700.0
2006-09-21 15:55:00,16.43,16.43,16.4,16.41,93200.0,14.2351,14.2351,14.2091,14.2177,93200.0
2006-09-22 09:30:00,16.4,16.43,16.38,16.39,33800.0,14.2091,14.2351,14.1917,14.2004,33800.0
2006-09-22 09:35:00,16.41,16.42,16.37,16.4,13900.0,14.2177,14.2264,14.1831,14.2091,13900.0
2006-09-22 09:40:00,16.41,16.41,16.37,16.41,22200.0,14.2177,14.2177,14.1831,14.2177,22200.0
2006-09-22 09:45:00,16.4,16.51,16.39,16.44,37300.0,14.2091,14.3044,14.2004,14.2437,37300.0
2006-09-22 09:50:00,16.47,16.49,16.44,16.46,31000.0,14.2697,14.287,14.2437,14.261,31000.0
2006-09-22 09:55:00,16.47,16.48,16.37,16.4,39100.0,14.2697,14.2784,14.1831,14.2091,39100.0
2006-09-22 10:00:00,16.38,16.43,16.38,16.4,28700.0,14.1917,14.2351,14.1917,14.2091,28700.0
2006-09-22 10:05:00,16.4,16.4,16.36,16.37,21600.0,14.2091,14.2091,14.1744,14.1831,21600.0
2006-09-22 10:10:00,16.38,16.4,16.33,16.36,39500.0,14.1917,14.2091,14.1484,14.1744,39500.0
2006-09-22 10:15:00,16.34,16.39,16.34,16.38,26000.0,14.1571,14.2004,14.1571,14.1917,26000.0
2006-09-22 10:20:00,16.39,16.47,16.38,16.47,42800.0,14.2004,14.2697,14.1917,14.2697,42800.0
2006-09-22 10:25:00,16.46,16.48,16.42,16.46,44800.0,14.261,14.2784,14.2264,14.261,44800.0
2006-09-22 10:30:00,16.45,16.45,16.42,16.45,28800.0,14.2524,14.2524,14.2264,14.2524,28800.0
2006-09-22 10:35:00,16.44,16.47,16.43,16.43,17700.0,14.2437,14.2697,14.2351,14.2351,17700.0
2006-09-22 10:40:00,16.44,16.44,16.41,16.42,33000.0,14.2437,14.2437,14.2177,14.2264,33000.0
2006-09-22 10:45:00,16.42,16.46,16.41,16.46,21700.0,14.2264,14.261,14.2177,14.261,21700.0
2006-09-22 10:50:00,16.46,16.53,16.46,16.53,49700.0,14.261,14.3217,14.261,14.3217,49700.0
2006-09-22 10:55:00,16.53,16.56,16.52,16.55,32600.0,14.3217,14.3477,14.313,14.339,32600.0
2006-09-22 11:00:00,16.54,16.54,16.52,16.52,17300.0,14.3304,14.3304,14.313,14.313,17300.0
2006-09-22 11:05:00,16.52,16.53,16.49,16.52,14400.0,14.313,14.3217,14.287,14.313,14400.0
2006-09-22 11:10:00,16.52,16.55,16.52,16.54,17400.0,14.313,14.339,14.313,14.3304,17400.0
2006-09-22 11:15:00,16.54,16.59,16.54,16.59,23800.0,14.3304,14.3737,14.3304,14.3737,23800.0
2006-09-22 11:20:00,16.59,16.63,16.58,16.62,36600.0,14.3737,14.4083,14.365,14.3997,36600.0
2006-09-22 11:25:00,16.62,16.64,16.59,16.6,37600.0,14.3997,14.417,14.3737,14.3823,37600.0
2006-09-22 11:30:00,16.6,16.64,16.59,16.62,33400.0,14.3823,14.417,14.3737,14.3997,33400.0
2006-09-22 11:35:00,16.62,16.66,16.6,16.66,32500.0,14.3997,14.4343,14.3823,14.4343,32500.0
2006-09-22 11:40:00,16.66,16.66,16.59,16.6,25000.0,14.4343,14.4343,14.3737,14.3823,25000.0
2006-09-22 11:45:00,16.6,16.65,16.59,16.65,14900.0,14.3823,14.4257,14.3737,14.4257,14900.0
2006-09-22 11:50:00,16.64,16.65,16.61,16.63,6700.0,14.417,14.4257,14.391,14.4083,6700.0
2006-09-22 11:55:00,16.64,16.64,16.62,16.62,10700.0,14.417,14.417,14.3997,14.3997,10700.0
2006-09-22 12:00:00,16.62,16.62,16.55,16.55,19200.0,14.3997,14.3997,14.339,14.339,19200.0
2006-09-22 12:05:00,16.55,16.56,16.5,16.5,23800.0,14.339,14.3477,14.2957,14.2957,23800.0
2006-09-22 12:10:00,16.5,16.5,16.45,16.45,44000.0,14.2957,14.2957,14.2524,14.2524,44000.0
2006-09-22 12:15:00,16.46,16.49,16.45,16.48,8100.0,14.261,14.287,14.2524,14.2784,8100.0
2006-09-22 12:20:00,16.48,16.49,16.47,16.47,3000.0,14.2784,14.287,14.2697,14.2697,3000.0
2006-09-22 12:25:00,16.47,16.55,16.47,16.54,15100.0,14.2697,14.339,14.2697,14.3304,15100.0
2006-09-22 12:30:00,16.53,16.53,16.51,16.51,8800.0,14.3217,14.3217,14.3044,14.3044,8800.0
2006-09-22 12:35:00,16.51,16.51,16.48,16.49,8500.0,14.3044,14.3044,14.2784,14.287,8500.0
2006-09-22 12:40:00,16.49,16.49,16.47,16.47,4800.0,14.287,14.287,14.2697,14.2697,4800.0
2006-09-22 12:45:00,16.47,16.53,16.46,16.51,16500.0,14.2697,14.3217,14.261,14.3044,16500.0
2006-09-22 12:50:00,16.52,16.53,16.51,16.52,8800.0,14.313,14.3217,14.3044,14.313,8800.0
2006-09-22 12:55:00,16.52,16.53,16.5,16.51,8200.0,14.313,14.3217,14.2957,14.3044,8200.0
2006-09-22 13:00:00,16.5,16.52,16.5,16.52,7000.0,14.2957,14.313,14.2957,14.313,7000.0
2006-09-22 13:05:00,16.52,16.53,16.5,16.52,9800.0,14.313,14.3217,14.2957,14.313,9800.0
2006-09-22 13:10:00,16.52,16.55,16.51,16.51,24100.0,14.313,14.339,14.3044,14.3044,24100.0
2006-09-22 13:15:00,16.51,16.52,16.47,16.52,27800.0,14.3044,14.313,14.2697,14.313,27800.0
2006-09-22 13:20:00,16.52,16.52,16.5,16.51,6200.0,14.313,14.313,14.2957,14.3044,6200.0
2006-09-22 13:25:00,16.51,16.52,16.5,16.5,3400.0,14.3044,14.313,14.2957,14.2957,3400.0
2006-09-22 13:30:00,16.5,16.52,16.5,16.51,8500.0,14.2957,14.313,14.2957,14.3044,8500.0
2006-09-22 13:35:00,16.51,16.52,16.5,16.5,6500.0,14.3044,14.313,14.2957,14.2957,6500.0
2006-09-22 13:40:00,16.5,16.51,16.49,16.5,16500.0,14.2957,14.3044,14.287,14.2957,16500.0
2006-09-22 13:45:00,16.5,16.53,16.5,16.52,30100.0,14.2957,14.3217,14.2957,14.313,30100.0
2006-09-22 13:50:00,16.51,16.53,16.51,16.53,21500.0,14.3044,14.3217,14.3044,14.3217,21500.0
2006-09-22 13:55:00,16.53,16.53,16.52,16.53,8900.0,14.3217,14.3217,14.313,14.3217,8900.0
2006-09-22 14:00:00,16.52,16.53,16.5,16.5,17900.0,14.313,14.3217,14.2957,14.2957,17900.0
2006-09-22 14:05:00,16.5,16.5,16.48,16.48,12000.0,14.2957,14.2957,14.2784,14.2784,12000.0
2006-09-22 14:10:00,16.48,16.48,16.45,16.45,20000.0,14.2784,14.2784,14.2524,14.2524,20000.0
2006-09-22 14:15:00,16.45,16.47,16.45,16.46,23900.0,14.2524,14.2697,14.2524,14.261,23900.0
2006-09-22 14:20:00,16.45,16.47,16.45,16.46,22400.0,14.2524,14.2697,14.2524,14.261,22400.0
2006-09-22 14:25:00,16.46,16.47,16.45,16.45,16900.0,14.261,14.2697,14.2524,14.2524,16900.0
2006-09-22 14:30:00,16.45,16.46,16.41,16.41,15300.0,14.2524,14.261,14.2177,14.2177,15300.0
2006-09-22 14:35:00,16.41,16.42,16.4,16.4,16200.0,14.2177,14.2264,14.2091,14.2091,16200.0
2006-09-22 14:40:00,16.4,16.41,16.39,16.41,22500.0,14.2091,14.2177,14.2004,14.2177,22500.0
2006-09-22 14:45:00,16.4,16.45,16.4,16.44,33700.0,14.2091,14.2524,14.2091,14.2437,33700.0
2006-09-22 14:50:00,16.45,16.47,16.44,16.46,27700.0,14.2524,14.2697,14.2437,14.261,27700.0
2006-09-22 14:55:00,16.46,16.48,16.44,16.45,30600.0,14.261,14.2784,14.2437,14.2524,30600.0
2006-09-22 15:00:00,16.45,16.45,16.43,16.43,12000.0,14.2524,14.2524,14.2351,14.2351,12000.0
2006-09-22 15:05:00,16.43,16.47,16.43,16.47,41800.0,14.2351,14.2697,14.2351,14.2697,41800.0
2006-09-22 15:10:00,16.47,16.47,16.45,16.46,33000.0,14.2697,14.2697,14.2524,14.261,33000.0
2006-09-22 15:15:00,16.46,16.47,16.45,16.47,22500.0,14.261,14.2697,14.2524,14.2697,22500.0
2006-09-22 15:20:00,16.47,16.47,16.46,16.46,41400.0,14.2697,14.2697,14.261,14.261,41400.0
2006-09-22 15:25:00,16.47,16.51,16.46,16.5,39400.0,14.2697,14.3044,14.261,14.2957,39400.0
2006-09-22 15:30:00,16.5,16.5,16.44,16.44,29600.0,14.2957,14.2957,14.2437,14.2437,29600.0
2006-09-22 15:35:00,16.45,16.45,16.42,16.42,51800.0,14.2524,14.2524,14.2264,14.2264,51800.0
2006-09-22 15:40:00,16.42,16.44,16.42,16.44,64300.0,14.2264,14.2437,14.2264,14.2437,64300.0
2006-09-22 15:45:00,16.44,16.44,16.43,16.43,19500.0,14.2437,14.2437,14.2351,14.2351,19500.0
2006-09-22 15:50:00,16.43,16.44,16.43,16.43,40600.0,14.2351,14.2437,14.2351,14.2351,40600.0
2006-09-22 15:55:00,16.42,16.44,16.41,16.44,157400.0,14.2264,14.2437,14.2177,14.2437,157400.0
2006-09-25 09:30:00,16.54,16.64,16.54,16.63,104900.0,14.3304,14.417,14.3304,14.4083,104900.0
2006-09-25 09:35:00,16.62,16.73,16.62,16.73,72500.0,14.3997,14.495,14.3997,14.495,72500.0
2006-09-25 09:40:00,16.73,16.73,16.63,16.66,63000.0,14.495,14.495,14.4083,14.4343,63000.0
2006-09-25 09:45:00,16.65,16.7,16.64,16.66,71800.0,14.4257,14.469,14.417,14.4343,71800.0
2006-09-25 09:50:00,16.66,16.66,16.59,16.61,38500.0,14.4343,14.4343,14.3737,14.391,38500.0
2006-09-25 09:55:00,16.6,16.62,16.59,16.62,27300.0,14.3823,14.3997,14.3737,14.3997,27300.0
2006-09-25 10:00:00,16.61,16.63,16.54,16.55,39400.0,14.391,14.4083,14.3304,14.339,39400.0
2006-09-25 10:05:00,16.54,16.57,16.53,16.57,19100.0,14.3304,14.3564,14.3217,14.3564,19100.0
2006-09-25 10:10:00,16.56,16.56,16.45,16.47,42300.0,14.3477,14.3477,14.2524,14.2697,42300.0
2006-09-25 10:15:00,16.45,16.53,16.44,16.53,27100.0,14.2524,14.3217,14.2437,14.3217,27100.0
2006-09-25 10:20:00,16.53,16.59,16.5,16.59,39900.0,14.3217,14.3737,14.2957,14.3737,39900.0
2006-09-25 10:25:00,16.59,16.6,16.58,16.59,31000.0,14.3737,14.3823,14.365,14.3737,31000.0
2006-09-25 10:30:00,16.59,16.6,16.45,16.45,53800.0,14.3737,14.3823,14.2524,14.2524,53800.0
2006-09-25 10:35:00,16.45,16.5,16.39,16.5,90400.0,14.2524,14.2957,14.2004,14.2957,90400.0
2006-09-25 10:40:00,16.5,16.58,16.5,16.56,44900.0,14.2957,14.365,14.2957,14.3477,44900.0
2006-09-25 10:45:00,16.56,16.56,16.52,16.54,36200.0,14.3477,14.3477,14.313,14.3304,36200.0
2006-09-25 10:50:00,16.54,16.6,16.54,16.59,31200.0,14.3304,14.3823,14.3304,14.3737,31200.0
2006-09-25 10:55:00,16.6,16.6,16.59,16.59,19300.0,14.3823,14.3823,14.3737,14.3737,19300.0
2006-09-25 11:00:00,16.6,16.6,16.58,16.58,20900.0,14.3823,14.3823,14.365,14.365,20900.0
2006-09-25 11:05:00,16.58,16.59,16.55,16.56,22300.0,14.365,14.3737,14.339,14.3477,22300.0
2006-09-25 11:10:00,16.56,16.56,16.53,16.54,17000.0,14.3477,14.3477,14.3217,14.3304,17000.0
2006-09-25 11:15:00,16.54,16.57,16.52,16.56,139900.0,14.3304,14.3564,14.313,14.3477,139900.0
2006-09-25 11:20:00,16.55,16.6,16.55,16.59,31400.0,14.339,14.3823,14.339,14.3737,31400.0
2006-09-25 11:25:00,16.59,16.6,16.58,16.59,15800.0,14.3737,14.3823,14.365,14.3737,15800.0
2006-09-25 11:30:00,16.6,16.6,16.56,16.56,30700.0,14.3823,14.3823,14.3477,14.3477,30700.0
2006-09-25 11:35:00,16.57,16.6,16.54,16.56,62000.0,14.3564,14.3823,14.3304,14.3477,62000.0
2006-09-25 11:40:00,16.56,16.57,16.55,16.56,10800.0,14.3477,14.3564,14.339,14.3477,10800.0
2006-09-25 11:45:00,16.55,16.62,16.55,16.61,89000.0,14.339,14.3997,14.339,14.391,89000.0
2006-09-25 11:50:00,16.61,16.62,16.56,16.56,44200.0,14.391,14.3997,14.3477,14.3477,44200.0
2006-09-25 11:55:00,16.57,16.6,16.57,16.58,40500.0,14.3564,14.3823,14.3564,14.365,40500.0
2006-09-25 12:00:00,16.57,16.58,16.55,16.55,36500.0,14.3564,14.365,14.339,14.339,36500.0
2006-09-25 12:05:00,16.55,16.56,16.55,16.56,33200.0,14.339,14.3477,14.339,14.3477,33200.0
2006-09-25 12:10:00,16.55,16.6,16.55,16.59,93300.0,14.339,14.3823,14.339,14.3737,93300.0
2006-09-25 12:15:00,16.6,16.6,16.59,16.59,10000.0,14.3823,14.3823,14.3737,14.3737,10000.0
2006-09-25 12:20:00,16.59,16.63,16.59,16.61,106500.0,14.3737,14.4083,14.3737,14.391,106500.0
2006-09-25 12:25:00,16.62,16.64,16.61,16.62,33300.0,14.3997,14.417,14.391,14.3997,33300.0
2006-09-25 12:30:00,16.61,16.69,16.6,16.68,92300.0,14.391,14.4603,14.3823,14.4517,92300.0
2006-09-25 12:35:00,16.68,16.69,16.66,16.66,83300.0,14.4517,14.4603,14.4343,14.4343,83300.0
2006-09-25 12:40:00,16.66,16.67,16.65,16.66,16100.0,14.4343,14.443,14.4257,14.4343,16100.0
2006-09-25 12:45:00,16.65,16.67,16.65,16.65,17500.0,14.4257,14.443,14.4257,14.4257,17500.0
2006-09-25 12:50:00,16.64,16.71,16.64,16.7,69100.0,14.417,14.4776,14.417,14.469,69100.0
2006-09-25 12:55:00,16.7,16.7,16.67,16.69,47400.0,14.469,14.469,14.443,14.4603,47400.0
2006-09-25 13:00:00,16.69,16.71,16.68,16.69,51200.0,14.4603,14.4776,14.4517,14.4603,51200.0
2006-09-25 13:05:00,16.69,16.7,16.67,16.68,17000.0,14.4603,14.469,14.443,14.4517,17000.0
2006-09-25 13:10:00,16.68,16.71,16.67,16.67,31800.0,14.4517,14.4776,14.443,14.443,31800.0
2006-09-25 13:15:00,16.68,16.68,16.62,16.63,37000.0,14.4517,14.4517,14.3997,14.4083,37000.0
2006-09-25 13:20:00,16.62,16.63,16.62,16.63,25600.0,14.3997,14.4083,14.3997,14.4083,25600.0
2006-09-25 13:25:00,16.62,16.63,16.59,16.6,25400.0,14.3997,14.4083,14.3737,14.3823,25400.0
2006-09-25 13:30:00,16.59,16.6,16.54,16.54,41700.0,14.3737,14.3823,14.3304,14.3304,41700.0
2006-09-25 13:35:00,16.54,16.56,16.54,16.54,54800.0,14.3304,14.3477,14.3304,14.3304,54800.0
2006-09-25 13:40:00,16.54,16.55,16.52,16.55,42500.0,14.3304,14.339,14.313,14.339,42500.0
2006-09-25 13:45:00,16.54,16.6,16.54,16.6,41900.0,14.3304,14.3823,14.3304,14.3823,41900.0
2006-09-25 13:50:00,16.61,16.66,16.59,16.62,49300.0,14.391,14.4343,14.3737,14.3997,49300.0
2006-09-25 13:55:00,16.63,16.63,16.6,16.6,21300.0,14.4083,14.4083,14.3823,14.3823,21300.0
2006-09-25 14:00:00,16.6,16.61,16.59,16.6,20600.0,14.3823,14.391,14.3737,14.3823,20600.0
2006-09-25 14:05:00,16.59,16.6,16.55,16.59,48000.0,14.3737,14.3823,14.339,14.3737,48000.0
2006-09-25 14:10:00,16.6,16.62,16.6,16.61,36600.0,14.3823,14.3997,14.3823,14.391,36600.0
2006-09-25 14:15:00,16.62,16.62,16.57,16.57,19200.0,14.3997,14.3997,14.3564,14.3564,19200.0
2006-09-25 14:20:00,16.56,16.59,16.54,16.58,39700.0,14.3477,14.3737,14.3304,14.365,39700.0
2006-09-25 14:25:00,16.59,16.62,16.58,16.6,37000.0,14.3737,14.3997,14.365,14.3823,37000.0
2006-09-25 14:30:00,16.6,16.66,16.59,16.66,45000.0,14.3823,14.4343,14.3737,14.4343,45000.0
2006-09-25 14:35:00,16.66,16.7,16.65,16.69,46200.0,14.4343,14.469,14.4257,14.4603,46200.0
2006-09-25 14:40:00,16.68,16.68,16.65,16.67,24100.0,14.4517,14.4517,14.4257,14.443,24100.0
2006-09-25 14:45:00,16.66,16.66,16.61,16.65,27300.0,14.4343,14.4343,14.391,14.4257,27300.0
2006-09-25 14:50:00,16.64,16.65,16.62,16.65,30300.0,14.417,14.4257,14.3997,14.4257,30300.0
2006-09-25 14:55:00,16.65,16.68,16.63,16.63,33600.0,14.4257,14.4517,14.4083,14.4083,33600.0
2006-09-25 15:00:00,16.63,16.64,16.56,16.57,80100.0,14.4083,14.417,14.3477,14.3564,80100.0
2006-09-25 15:05:00,16.57,16.6,16.57,16.59,41100.0,14.3564,14.3823,14.3564,14.3737,41100.0
2006-09-25 15:10:00,16.59,16.62,16.58,16.62,51200.0,14.3737,14.3997,14.365,14.3997,51200.0
2006-09-25 15:15:00,16.62,16.65,16.62,16.63,30900.0,14.3997,14.4257,14.3997,14.4083,30900.0
2006-09-25 15:20:00,16.62,16.62,16.59,16.61,48200.0,14.3997,14.3997,14.3737,14.391,48200.0
2006-09-25 15:25:00,16.61,16.61,16.58,16.59,48600.0,14.391,14.391,14.365,14.3737,48600.0
2006-09-25 15:30:00,16.59,16.63,16.59,16.6,84700.0,14.3737,14.4083,14.3737,14.3823,84700.0
2006-09-25 15:35:00,16.6,16.63,16.59,16.6,60300.0,14.3823,14.4083,14.3737,14.3823,60300.0
2006-09-25 15:40:00,16.6,16.6,16.58,16.58,41100.0,14.3823,14.3823,14.365,14.365,41100.0
2006-09-25 15:45:00,16.59,16.62,16.58,16.6,100300.0,14.3737,14.3997,14.365,14.3823,100300.0
2006-09-25 15:50:00,16.61,16.61,16.59,16.6,58000.0,14.391,14.391,14.3737,14.3823,58000.0
2006-09-25 15:55:00,16.6,16.61,16.6,16.6,60400.0,14.3823,14.391,14.3823,14.3823,60400.0
2006-09-26 09:30:00,16.59,16.59,16.55,16.58,56200.0,14.3737,14.3737,14.339,14.365,56200.0
2006-09-26 09:35:00,16.56,16.59,16.55,16.55,35100.0,14.3477,14.3737,14.339,14.339,35100.0
2006-09-26 09:40:00,16.55,16.58,16.5,16.55,26500.0,14.339,14.365,14.2957,14.339,26500.0
2006-09-26 09:45:00,16.56,16.59,16.55,16.55,67100.0,14.3477,14.3737,14.339,14.339,67100.0
2006-09-26 09:50:00,16.55,16.58,16.55,16.56,56800.0,14.339,14.365,14.339,14.3477,56800.0
2006-09-26 09:55:00,16.56,16.64,16.56,16.61,43400.0,14.3477,14.417,14.3477,14.391,43400.0
2006-09-26 10:00:00,16.6,16.68,16.6,16.67,52800.0,14.3823,14.4517,14.3823,14.443,52800.0
2006-09-26 10:05:00,16.67,16.7,16.66,16.69,38400.0,14.443,14.469,14.4343,14.4603,38400.0
2006-09-26 10:10:00,16.69,16.7,16.66,16.66,24500.0,14.4603,14.469,14.4343,14.4343,24500.0
2006-09-26 10:15:00,16.66,16.69,16.66,16.66,33600.0,14.4343,14.4603,14.4343,14.4343,33600.0
2006-09-26 10:20:00,16.67,16.68,16.62,16.62,37200.0,14.443,14.4517,14.3997,14.3997,37200.0
2006-09-26 10:25:00,16.63,16.65,16.62,16.64,23900.0,14.4083,14.4257,14.3997,14.417,23900.0
2006-09-26 10:30:00,16.64,16.67,16.64,16.66,28100.0,14.417,14.443,14.417,14.4343,28100.0
2006-09-26 10:35:00,16.68,16.7,16.66,16.68,44400.0,14.4517,14.469,14.4343,14.4517,44400.0
2006-09-26 10:40:00,16.68,16.68,16.66,16.67,16700.0,14.4517,14.4517,14.4343,14.443,16700.0
2006-09-26 10:45:00,16.67,16.67,16.65,16.65,21500.0,14.443,14.443,14.4257,14.4257,21500.0
2006-09-26 10:50:00,16.65,16.65,16.62,16.63,20400.0,14.4257,14.4257,14.3997,14.4083,20400.0
2006-09-26 10:55:00,16.63,16.67,16.63,16.67,19800.0,14.4083,14.443,14.4083,14.443,19800.0
2006-09-26 11:00:00,16.67,16.69,16.66,16.68,21500.0,14.443,14.4603,14.4343,14.4517,21500.0
2006-09-26 11:05:00,16.67,16.68,16.65,16.65,13900.0,14.443,14.4517,14.4257,14.4257,13900.0
2006-09-26 11:10:00,16.66,16.66,16.62,16.62,21800.0,14.4343,14.4343,14.3997,14.3997,21800.0
2006-09-26 11:15:00,16.63,16.65,16.59,16.59,23400.0,14.4083,14.4257,14.3737,14.3737,23400.0
2006-09-26 11:20:00,16.59,16.59,16.55,16.56,33200.0,14.3737,14.3737,14.339,14.3477,33200.0
2006-09-26 11:25:00,16.58,16.6,16.57,16.6,32400.0,14.365,14.3823,14.3564,14.3823,32400.0
2006-09-26 11:30:00,16.6,16.62,16.59,16.61,22000.0,14.3823,14.3997,14.3737,14.391,22000.0
2006-09-26 11:35:00,16.61,16.62,16.59,16.59,14300.0,14.391,14.3997,14.3737,14.3737,14300.0
2006-09-26 11:40:00,16.61,16.61,16.58,16.59,31100.0,14.391,14.391,14.365,14.3737,31100.0
2006-09-26 11:45:00,16.58,16.58,16.54,16.55,35000.0,14.365,14.365,14.3304,14.339,35000.0
2006-09-26 11:50:00,16.55,16.6,16.55,16.6,18700.0,14.339,14.3823,14.339,14.3823,18700.0
2006-09-26 11:55:00,16.6,16.61,16.56,16.56,22800.0,14.3823,14.391,14.3477,14.3477,22800.0
2006-09-26 12:00:00,16.57,16.6,16.56,16.59,25700.0,14.3564,14.3823,14.3477,14.3737,25700.0
2006-09-26 12:05:00,16.58,16.6,16.58,16.59,16400.0,14.365,14.3823,14.365,14.3737,16400.0
2006-09-26 12:10:00,16.59,16.6,16.58,16.59,24300.0,14.3737,14.3823,14.365,14.3737,24300.0
2006-09-26 12:15:00,16.59,16.6,16.58,16.59,17900.0,14.3737,14.3823,14.365,14.3737,17900.0
2006-09-26 12:20:00,16.6,16.6,16.59,16.6,26900.0,14.3823,14.3823,14.3737,14.3823,26900.0
2006-09-26 12:25:00,16.6,16.61,16.59,16.61,15600.0,14.3823,14.391,14.3737,14.391,15600.0
2006-09-26 12:30:00,16.6,16.61,16.59,16.6,47900.0,14.3823,14.391,14.3737,14.3823,47900.0
2006-09-26 12:35:00,16.61,16.63,16.6,16.61,28000.0,14.391,14.4083,14.3823,14.391,28000.0
2006-09-26 12:40:00,16.62,16.62,16.59,16.59,21300.0,14.3997,14.3997,14.3737,14.3737,21300.0
2006-09-26 12:45:00,16.6,16.62,16.59,16.6,14900.0,14.3823,14.3997,14.3737,14.3823,14900.0
2006-09-26 12:50:00,16.6,16.6,16.58,16.59,63800.0,14.3823,14.3823,14.365,14.3737,63800.0
2006-09-26 12:55:00,16.59,16.59,16.57,16.59,17300.0,14.3737,14.3737,14.3564,14.3737,17300.0
2006-09-26 13:00:00,16.59,16.59,16.57,16.59,51500.0,14.3737,14.3737,14.3564,14.3737,51500.0
2006-09-26 13:05:00,16.59,16.59,16.56,16.57,15900.0,14.3737,14.3737,14.3477,14.3564,15900.0
2006-09-26 13:10:00,16.58,16.59,16.57,16.59,64500.0,14.365,14.3737,14.3564,14.3737,64500.0
2006-09-26 13:15:00,16.59,16.59,16.57,16.57,31100.0,14.3737,14.3737,14.3564,14.3564,31100.0
2006-09-26 13:20:00,16.57,16.58,16.56,16.57,22400.0,14.3564,14.365,14.3477,14.3564,22400.0
2006-09-26 13:25:00,16.58,16.58,16.56,16.57,54200.0,14.365,14.365,14.3477,14.3564,54200.0
2006-09-26 13:30:00,16.57,16.59,16.57,16.59,56100.0,14.3564,14.3737,14.3564,14.3737,56100.0
2006-09-26 13:35:00,16.58,16.59,16.56,16.59,28600.0,14.365,14.3737,14.3477,14.3737,28600.0
2006-09-26 13:40:00,16.59,16.59,16.58,16.58,15400.0,14.3737,14.3737,14.365,14.365,15400.0
2006-09-26 13:45:00,16.59,16.6,16.58,16.6,21100.0,14.3737,14.3823,14.365,14.3823,21100.0
2006-09-26 13:50:00,16.6,16.64,16.6,16.64,33100.0,14.3823,14.417,14.3823,14.417,33100.0
2006-09-26 13:55:00,16.64,16.68,16.64,16.66,33200.0,14.417,14.4517,14.417,14.4343,33200.0
2006-09-26 14:00:00,16.66,16.69,16.66,16.67,38900.0,14.4343,14.4603,14.4343,14.443,38900.0
2006-09-26 14:05:00,16.68,16.7,16.67,16.68,48500.0,14.4517,14.469,14.443,14.4517,48500.0
2006-09-26 14:10:00,16.69,16.7,16.68,16.7,29400.0,14.4603,14.469,14.4517,14.469,29400.0
2006-09-26 14:15:00,16.7,16.72,16.7,16.72,93800.0,14.469,14.4863,14.469,14.4863,93800.0
2006-09-26 14:20:00,16.71,16.74,16.71,16.74,42900.0,14.4776,14.5036,14.4776,14.5036,42900.0
2006-09-26 14:25:00,16.74,16.74,16.73,16.74,29900.0,14.5036,14.5036,14.495,14.5036,29900.0
2006-09-26 14:30:00,16.74,16.77,16.73,16.77,83700.0,14.5036,14.5296,14.495,14.5296,83700.0
2006-09-26 14:35:00,16.77,16.78,16.76,16.76,23600.0,14.5296,14.5383,14.521,14.521,23600.0
2006-09-26 14:40:00,16.77,16.77,16.76,16.77,34900.0,14.5296,14.5296,14.521,14.5296,34900.0
2006-09-26 14:45:00,16.77,16.78,16.77,16.77,22500.0,14.5296,14.5383,14.5296,14.5296,22500.0
2006-09-26 14:50:00,16.78,16.8,16.77,16.78,51800.0,14.5383,14.5556,14.5296,14.5383,51800.0
2006-09-26 14:55:00,16.79,16.8,16.76,16.77,40000.0,14.547,14.5556,14.521,14.5296,40000.0
2006-09-26 15:00:00,16.77,16.77,16.73,16.77,42600.0,14.5296,14.5296,14.495,14.5296,42600.0
2006-09-26 15:05:00,16.77,16.82,16.77,16.81,56000.0,14.5296,14.573,14.5296,14.5643,56000.0
2006-09-26 15:10:00,16.81,16.82,16.8,16.8,45000.0,14.5643,14.573,14.5556,14.5556,45000.0
2006-09-26 15:15:00,16.8,16.81,16.79,16.81,46600.0,14.5556,14.5643,14.547,14.5643,46600.0
2006-09-26 15:20:00,16.81,16.82,16.79,16.82,41500.0,14.5643,14.573,14.547,14.573,41500.0
2006-09-26 15:25:00,16.81,16.81,16.79,16.81,43300.0,14.5643,14.5643,14.547,14.5643,43300.0
2006-09-26 15:30:00,16.81,16.82,16.8,16.82,37100.0,14.5643,14.573,14.5556,14.573,37100.0
2006-09-26 15:35:00,16.81,16.87,16.81,16.84,135500.0,14.5643,14.6163,14.5643,14.5903,135500.0
2006-09-26 15:40:00,16.84,16.87,16.82,16.85,77100.0,14.5903,14.6163,14.573,14.5989,77100.0
2006-09-26 15:45:00,16.84,16.86,16.84,16.85,83000.0,14.5903,14.6076,14.5903,14.5989,83000.0
2006-09-26 15:50:00,16.85,16.85,16.84,16.85,54100.0,14.5989,14.5989,14.5903,14.5989,54100.0
2006-09-26 15:55:00,16.84,16.85,16.84,16.84,111800.0,14.5903,14.5989,14.5903,14.5903,111800.0
2006-09-27 09:30:00,16.71,16.77,16.66,16.66,101100.0,14.4776,14.5296,14.4343,14.4343,101100.0
2006-09-27 09:35:00,16.66,16.67,16.55,16.6,62000.0,14.4343,14.443,14.339,14.3823,62000.0
2006-09-27 09:40:00,16.6,16.66,16.57,16.64,59400.0,14.3823,14.4343,14.3564,14.417,59400.0
2006-09-27 09:45:00,16.62,16.7,16.62,16.65,183400.0,14.3997,14.469,14.3997,14.4257,183400.0
2006-09-27 09:50:00,16.65,16.69,16.65,16.67,185500.0,14.4257,14.4603,14.4257,14.443,185500.0
2006-09-27 09:55:00,16.66,16.67,16.62,16.65,32900.0,14.4343,14.443,14.3997,14.4257,32900.0
2006-09-27 10:00:00,16.65,16.67,16.64,16.66,40900.0,14.4257,14.443,14.417,14.4343,40900.0
2006-09-27 10:05:00,16.66,16.7,16.59,16.59,83500.0,14.4343,14.469,14.3737,14.3737,83500.0
2006-09-27 10:10:00,16.59,16.59,16.55,16.57,51600.0,14.3737,14.3737,14.339,14.3564,51600.0
2006-09-27 10:15:00,16.57,16.63,16.56,16.63,29300.0,14.3564,14.4083,14.3477,14.4083,29300.0
2006-09-27 10:20:00,16.62,16.63,16.6,16.61,76200.0,14.3997,14.4083,14.3823,14.391,76200.0
2006-09-27 10:25:00,16.61,16.63,16.58,16.58,72100.0,14.391,14.4083,14.365,14.365,72100.0
2006-09-27 10:30:00,16.59,16.7,16.58,16.68,126600.0,14.3737,14.469,14.365,14.4517,126600.0
2006-09-27 10:35:00,16.67,16.7,16.63,16.65,75900.0,14.443,14.469,14.4083,14.4257,75900.0
2006-09-27 10:40:00,16.65,16.68,16.64,16.67,21200.0,14.4257,14.4517,14.417,14.443,21200.0
2006-09-27 10:45:00,16.66,16.75,16.66,16.72,95000.0,14.4343,14.5123,14.4343,14.4863,95000.0
2006-09-27 10:50:00,16.72,16.72,16.65,16.71,47700.0,14.4863,14.4863,14.4257,14.4776,47700.0
2006-09-27 10:55:00,16.71,16.74,16.69,16.71,47900.0,14.4776,14.5036,14.4603,14.4776,47900.0
2006-09-27 11:00:00,16.72,16.72,16.7,16.71,31000.0,14.4863,14.4863,14.469,14.4776,31000.0
2006-09-27 11:05:00,16.7,16.72,16.69,16.72,25300.0,14.469,14.4863,14.4603,14.4863,25300.0
2006-09-27 11:10:00,16.71,16.74,16.7,16.7,36300.0,14.4776,14.5036,14.469,14.469,36300.0
2006-09-27 11:15:00,16.7,16.7,16.68,16.68,39200.0,14.469,14.469,14.4517,14.4517,39200.0
2006-09-27 11:20:00,16.69,16.7,16.67,16.68,57200.0,14.4603,14.469,14.443,14.4517,57200.0
2006-09-27 11:25:00,16.69,16.7,16.68,16.68,16600.0,14.4603,14.469,14.4517,14.4517,16600.0
2006-09-27 11:30:00,16.7,16.7,16.68,16.68,27600.0,14.469,14.469,14.4517,14.4517,27600.0
2006-09-27 11:35:00,16.7,16.7,16.68,16.69,52100.0,14.469,14.469,14.4517,14.4603,52100.0
2006-09-27 11:40:00,16.68,16.7,16.67,16.68,21200.0,14.4517,14.469,14.443,14.4517,21200.0
2006-09-27 11:45:00,16.69,16.7,16.68,16.7,17300.0,14.4603,14.469,14.4517,14.469,17300.0
2006-09-27 11:50:00,16.69,16.7,16.69,16.69,16300.0,14.4603,14.469,14.4603,14.4603,16300.0
2006-09-27 11:55:00,16.7,16.73,16.69,16.72,82500.0,14.469,14.495,14.4603,14.4863,82500.0
2006-09-27 12:00:00,16.73,16.76,16.7,16.7,40600.0,14.495,14.521,14.469,14.469,40600.0
2006-09-27 12:05:00,16.71,16.71,16.67,16.67,20100.0,14.4776,14.4776,14.443,14.443,20100.0
2006-09-27 12:10:00,16.67,16.69,16.67,16.69,12600.0,14.443,14.4603,14.443,14.4603,12600.0
2006-09-27 12:15:00,16.69,16.7,16.68,16.68,13300.0,14.4603,14.469,14.4517,14.4517,13300.0
2006-09-27 12:20:00,16.68,16.7,16.68,16.69,26900.0,14.4517,14.469,14.4517,14.4603,26900.0
2006-09-27 12:25:00,16.69,16.7,16.67,16.67,18600.0,14.4603,14.469,14.443,14.443,18600.0
2006-09-27 12:30:00,16.67,16.7,16.67,16.7,12200.0,14.443,14.469,14.443,14.469,12200.0
2006-09-27 12:35:00,16.7,16.7,16.67,16.67,84400.0,14.469,14.469,14.443,14.443,84400.0
2006-09-27 12:40:00,16.68,16.68,16.67,16.67,8000.0,14.4517,14.4517,14.443,14.443,8000.0
2006-09-27 12:45:00,16.68,16.68,16.67,16.67,12000.0,14.4517,14.4517,14.443,14.443,12000.0
2006-09-27 12:50:00,16.67,16.68,16.67,16.68,26100.0,14.443,14.4517,14.443,14.4517,26100.0
2006-09-27 12:55:00,16.68,16.68,16.67,16.67,9000.0,14.4517,14.4517,14.443,14.443,9000.0
2006-09-27 13:00:00,16.67,16.69,16.67,16.67,55900.0,14.443,14.4603,14.443,14.443,55900.0
2006-09-27 13:05:00,16.67,16.68,16.67,16.68,29000.0,14.443,14.4517,14.443,14.4517,29000.0
2006-09-27 13:10:00,16.68,16.69,16.67,16.69,25900.0,14.4517,14.4603,14.443,14.4603,25900.0
2006-09-27 13:15:00,16.69,16.69,16.67,16.68,16800.0,14.4603,14.4603,14.443,14.4517,16800.0
2006-09-27 13:20:00,16.69,16.69,16.67,16.67,44400.0,14.4603,14.4603,14.443,14.443,44400.0
2006-09-27 13:25:00,16.68,16.68,16.66,16.66,51400.0,14.4517,14.4517,14.4343,14.4343,51400.0
2006-09-27 13:30:00,16.67,16.67,16.65,16.65,76400.0,14.443,14.443,14.4257,14.4257,76400.0
2006-09-27 13:35:00,16.65,16.66,16.65,16.66,11200.0,14.4257,14.4343,14.4257,14.4343,11200.0
2006-09-27 13:40:00,16.65,16.69,16.65,16.69,84400.0,14.4257,14.4603,14.4257,14.4603,84400.0
2006-09-27 13:45:00,16.69,16.69,16.65,16.67,48700.0,14.4603,14.4603,14.4257,14.443,48700.0
2006-09-27 13:50:00,16.67,16.68,16.66,16.66,27600.0,14.443,14.4517,14.4343,14.4343,27600.0
2006-09-27 13:55:00,16.67,16.67,16.66,16.67,13400.0,14.443,14.443,14.4343,14.443,13400.0
2006-09-27 14:00:00,16.67,16.67,16.66,16.67,23300.0,14.443,14.443,14.4343,14.443,23300.0
2006-09-27 14:05:00,16.66,16.68,16.66,16.68,41400.0,14.4343,14.4517,14.4343,14.4517,41400.0
2006-09-27 14:10:00,16.67,16.68,16.66,16.66,29400.0,14.443,14.4517,14.4343,14.4343,29400.0
2006-09-27 14:15:00,16.67,16.67,16.66,16.66,39400.0,14.443,14.443,14.4343,14.4343,39400.0
2006-09-27 14:20:00,16.66,16.67,16.65,16.66,107800.0,14.4343,14.443,14.4257,14.4343,107800.0
2006-09-27 14:25:00,16.66,16.66,16.65,16.66,74200.0,14.4343,14.4343,14.4257,14.4343,74200.0
2006-09-27 14:30:00,16.66,16.67,16.65,16.65,103200.0,14.4343,14.443,14.4257,14.4257,103200.0
2006-09-27 14:35:00,16.65,16.66,16.65,16.66,31100.0,14.4257,14.4343,14.4257,14.4343,31100.0
2006-09-27 14:40:00,16.66,16.66,16.65,16.66,40600.0,14.4343,14.4343,14.4257,14.4343,40600.0
2006-09-27 14:45:00,16.66,16.66,16.61,16.61,56300.0,14.4343,14.4343,14.391,14.391,56300.0
2006-09-27 14:50:00,16.61,16.63,16.58,16.6,90500.0,14.391,14.4083,14.365,14.3823,90500.0
2006-09-27 14:55:00,16.61,16.61,16.58,16.61,60500.0,14.391,14.391,14.365,14.391,60500.0
2006-09-27 15:00:00,16.6,16.62,16.6,16.62,59100.0,14.3823,14.3997,14.3823,14.3997,59100.0
2006-09-27 15:05:00,16.62,16.63,16.56,16.58,54500.0,14.3997,14.4083,14.3477,14.365,54500.0
2006-09-27 15:10:00,16.6,16.63,16.59,16.61,50500.0,14.3823,14.4083,14.3737,14.391,50500.0
2006-09-27 15:15:00,16.61,16.65,16.6,16.64,47100.0,14.391,14.4257,14.3823,14.417,47100.0
2006-09-27 15:20:00,16.64,16.67,16.63,16.66,64500.0,14.417,14.443,14.4083,14.4343,64500.0
2006-09-27 15:25:00,16.65,16.66,16.64,16.64,54800.0,14.4257,14.4343,14.417,14.417,54800.0
2006-09-27 15:30:00,16.64,16.68,16.62,16.63,115600.0,14.417,14.4517,14.3997,14.4083,115600.0
2006-09-27 15:35:00,16.63,16.65,16.6,16.6,135400.0,14.4083,14.4257,14.3823,14.3823,135400.0
2006-09-27 15:40:00,16.6,16.63,16.6,16.62,65200.0,14.3823,14.4083,14.3823,14.3997,65200.0
2006-09-27 15:45:00,16.62,16.64,16.62,16.63,38000.0,14.3997,14.417,14.3997,14.4083,38000.0
2006-09-27 15:50:00,16.63,16.65,16.62,16.64,65800.0,14.4083,14.4257,14.3997,14.417,65800.0
2006-09-27 15:55:00,16.64,16.66,16.62,16.62,82200.0,14.417,14.4343,14.3997,14.3997,82200.0
2006-09-28 09:30:00,16.75,16.76,16.66,16.74,299000.0,14.5123,14.521,14.4343,14.5036,299000.0
2006-09-28 09:35:00,16.74,16.77,16.69,16.77,42500.0,14.5036,14.5296,14.4603,14.5296,42500.0
2006-09-28 09:40:00,16.77,16.77,16.74,16.74,42700.0,14.5296,14.5296,14.5036,14.5036,42700.0
2006-09-28 09:45:00,16.75,16.75,16.71,16.73,13400.0,14.5123,14.5123,14.4776,14.495,13400.0
2006-09-28 09:50:00,16.72,16.73,16.64,16.72,66900.0,14.4863,14.495,14.417,14.4863,66900.0
2006-09-28 09:55:00,16.72,16.75,16.69,16.72,32900.0,14.4863,14.5123,14.4603,14.4863,32900.0
2006-09-28 10:00:00,16.74,16.79,16.72,16.78,44900.0,14.5036,14.547,14.4863,14.5383,44900.0
2006-09-28 10:05:00,16.79,16.8,16.75,16.8,101200.0,14.547,14.5556,14.5123,14.5556,101200.0
2006-09-28 10:10:00,16.8,16.84,16.77,16.79,76000.0,14.5556,14.5903,14.5296,14.547,76000.0
2006-09-28 10:15:00,16.79,16.82,16.78,16.82,18800.0,14.547,14.573,14.5383,14.573,18800.0
2006-09-28 10:20:00,16.81,16.85,16.81,16.84,21800.0,14.5643,14.5989,14.5643,14.5903,21800.0
2006-09-28 10:25:00,16.84,16.84,16.8,16.81,15800.0,14.5903,14.5903,14.5556,14.5643,15800.0
2006-09-28 10:30:00,16.82,16.82,16.73,16.73,87600.0,14.573,14.573,14.495,14.495,87600.0
2006-09-28 10:35:00,16.74,16.75,16.71,16.72,38200.0,14.5036,14.5123,14.4776,14.4863,38200.0
2006-09-28 10:40:00,16.72,16.78,16.71,16.74,37800.0,14.4863,14.5383,14.4776,14.5036,37800.0
2006-09-28 10:45:00,16.75,16.79,16.73,16.77,39300.0,14.5123,14.547,14.495,14.5296,39300.0
2006-09-28 10:50:00,16.77,16.77,16.73,16.75,50400.0,14.5296,14.5296,14.495,14.5123,50400.0
2006-09-28 10:55:00,16.74,16.75,16.7,16.7,40500.0,14.5036,14.5123,14.469,14.469,40500.0
2006-09-28 11:00:00,16.7,16.71,16.68,16.71,89400.0,14.469,14.4776,14.4517,14.4776,89400.0
2006-09-28 11:05:00,16.7,16.71,16.68,16.69,29800.0,14.469,14.4776,14.4517,14.4603,29800.0
2006-09-28 11:10:00,16.7,16.76,16.69,16.74,93500.0,14.469,14.521,14.4603,14.5036,93500.0
2006-09-28 11:15:00,16.75,16.78,16.74,16.76,73000.0,14.5123,14.5383,14.5036,14.521,73000.0
2006-09-28 11:20:00,16.76,16.77,16.73,16.73,91900.0,14.521,14.5296,14.495,14.495,91900.0
2006-09-28 11:25:00,16.73,16.73,16.7,16.7,36300.0,14.495,14.495,14.469,14.469,36300.0
2006-09-28 11:30:00,16.7,16.74,16.69,16.71,57900.0,14.469,14.5036,14.4603,14.4776,57900.0
2006-09-28 11:35:00,16.7,16.73,16.68,16.72,57200.0,14.469,14.495,14.4517,14.4863,57200.0
2006-09-28 11:40:00,16.73,16.73,16.65,16.68,39700.0,14.495,14.495,14.4257,14.4517,39700.0
2006-09-28 11:45:00,16.68,16.71,16.64,16.66,94400.0,14.4517,14.4776,14.417,14.4343,94400.0
2006-09-28 11:50:00,16.67,16.67,16.64,16.65,48300.0,14.443,14.443,14.417,14.4257,48300.0
2006-09-28 11:55:00,16.66,16.75,16.64,16.72,195400.0,14.4343,14.5123,14.417,14.4863,195400.0
2006-09-28 12:00:00,16.72,16.72,16.66,16.66,33400.0,14.4863,14.4863,14.4343,14.4343,33400.0
2006-09-28 12:05:00,16.66,16.73,16.65,16.72,179000.0,14.4343,14.495,14.4257,14.4863,179000.0
2006-09-28 12:10:00,16.71,16.72,16.67,16.69,73200.0,14.4776,14.4863,14.443,14.4603,73200.0
2006-09-28 12:15:00,16.69,16.73,16.68,16.69,86500.0,14.4603,14.495,14.4517,14.4603,86500.0
2006-09-28 12:20:00,16.7,16.8,16.7,16.74,137500.0,14.469,14.5556,14.469,14.5036,137500.0
2006-09-28 12:25:00,16.73,16.8,16.73,16.76,169600.0,14.495,14.5556,14.495,14.521,169600.0
2006-09-28 12:30:00,16.77,16.77,16.75,16.76,33400.0,14.5296,14.5296,14.5123,14.521,33400.0
2006-09-28 12:35:00,16.76,16.78,16.73,16.75,66000.0,14.521,14.5383,14.495,14.5123,66000.0
2006-09-28 12:40:00,16.75,16.76,16.73,16.74,24200.0,14.5123,14.521,14.495,14.5036,24200.0
2006-09-28 12:45:00,16.75,16.8,16.73,16.73,60500.0,14.5123,14.5556,14.495,14.495,60500.0
2006-09-28 12:50:00,16.73,16.78,16.71,16.77,155300.0,14.495,14.5383,14.4776,14.5296,155300.0
2006-09-28 12:55:00,16.77,16.78,16.76,16.77,15100.0,14.5296,14.5383,14.521,14.5296,15100.0
2006-09-28 13:00:00,16.78,16.78,16.72,16.72,34200.0,14.5383,14.5383,14.4863,14.4863,34200.0
2006-09-28 13:05:00,16.72,16.76,16.72,16.72,53900.0,14.4863,14.521,14.4863,14.4863,53900.0
2006-09-28 13:10:00,16.74,16.74,16.72,16.73,12200.0,14.5036,14.5036,14.4863,14.495,12200.0
2006-09-28 13:15:00,16.73,16.78,16.71,16.76,39700.0,14.495,14.5383,14.4776,14.521,39700.0
2006-09-28 13:20:00,16.76,16.78,16.76,16.77,29300.0,14.521,14.5383,14.521,14.5296,29300.0
2006-09-28 13:25:00,16.77,16.79,16.75,16.75,27800.0,14.5296,14.547,14.5123,14.5123,27800.0
2006-09-28 13:30:00,16.75,16.76,16.74,16.75,11400.0,14.5123,14.521,14.5036,14.5123,11400.0
2006-09-28 13:35:00,16.75,16.75,16.72,16.72,14700.0,14.5123,14.5123,14.4863,14.4863,14700.0
2006-09-28 13:40:00,16.73,16.74,16.68,16.74,64700.0,14.495,14.5036,14.4517,14.5036,64700.0
2006-09-28 13:45:00,16.74,16.74,16.72,16.74,8200.0,14.5036,14.5036,14.4863,14.5036,8200.0
2006-09-28 13:50:00,16.74,16.74,16.72,16.73,13000.0,14.5036,14.5036,14.4863,14.495,13000.0
2006-09-28 13:55:00,16.73,16.73,16.69,16.69,20000.0,14.495,14.495,14.4603,14.4603,20000.0
2006-09-28 14:00:00,16.7,16.71,16.69,16.7,18400.0,14.469,14.4776,14.4603,14.469,18400.0
2006-09-28 14:05:00,16.69,16.7,16.66,16.66,42400.0,14.4603,14.469,14.4343,14.4343,42400.0
2006-09-28 14:10:00,16.66,16.72,16.65,16.72,32900.0,14.4343,14.4863,14.4257,14.4863,32900.0
2006-09-28 14:15:00,16.71,16.72,16.68,16.7,19200.0,14.4776,14.4863,14.4517,14.469,19200.0
2006-09-28 14:20:00,16.7,16.7,16.67,16.7,32300.0,14.469,14.469,14.443,14.469,32300.0
2006-09-28 14:25:00,16.71,16.72,16.68,16.69,56900.0,14.4776,14.4863,14.4517,14.4603,56900.0
2006-09-28 14:30:00,16.71,16.71,16.67,16.7,54600.0,14.4776,14.4776,14.443,14.469,54600.0
2006-09-28 14:35:00,16.7,16.7,16.68,16.69,24800.0,14.469,14.469,14.4517,14.4603,24800.0
2006-09-28 14:40:00,16.69,16.7,16.68,16.68,53800.0,14.4603,14.469,14.4517,14.4517,53800.0
2006-09-28 14:45:00,16.69,16.7,16.65,16.69,109400.0,14.4603,14.469,14.4257,14.4603,109400.0
2006-09-28 14:50:00,16.69,16.7,16.64,16.65,108300.0,14.4603,14.469,14.417,14.4257,108300.0
2006-09-28 14:55:00,16.65,16.71,16.64,16.68,103100.0,14.4257,14.4776,14.417,14.4517,103100.0
2006-09-28 15:00:00,16.67,16.67,16.64,16.65,112500.0,14.443,14.443,14.417,14.4257,112500.0
2006-09-28 15:05:00,16.65,16.67,16.64,16.64,97500.0,14.4257,14.443,14.417,14.417,97500.0
2006-09-28 15:10:00,16.65,16.65,16.64,16.64,46700.0,14.4257,14.4257,14.417,14.417,46700.0
2006-09-28 15:15:00,16.65,16.65,16.64,16.64,13900.0,14.4257,14.4257,14.417,14.417,13900.0
2006-09-28 15:20:00,16.65,16.65,16.63,16.64,37700.0,14.4257,14.4257,14.4083,14.417,37700.0
2006-09-28 15:25:00,16.65,16.65,16.63,16.63,40800.0,14.4257,14.4257,14.4083,14.4083,40800.0
2006-09-28 15:30:00,16.64,16.65,16.63,16.65,25000.0,14.417,14.4257,14.4083,14.4257,25000.0
2006-09-28 15:35:00,16.65,16.66,16.65,16.66,30600.0,14.4257,14.4343,14.4257,14.4343,30600.0
2006-09-28 15:40:00,16.66,16.66,16.63,16.66,82400.0,14.4343,14.4343,14.4083,14.4343,82400.0
2006-09-28 15:45:00,16.66,16.68,16.66,16.68,34200.0,14.4343,14.4517,14.4343,14.4517,34200.0
2006-09-28 15:50:00,16.68,16.68,16.67,16.67,30900.0,14.4517,14.4517,14.443,14.443,30900.0
2006-09-28 15:55:00,16.67,16.67,16.63,16.64,113300.0,14.443,14.443,14.4083,14.417,113300.0
2006-09-29 09:30:00,16.64,16.64,16.59,16.62,55200.0,14.417,14.417,14.3737,14.3997,55200.0
2006-09-29 09:35:00,16.63,16.69,16.61,16.61,31200.0,14.4083,14.4603,14.391,14.391,31200.0
2006-09-29 09:40:00,16.62,16.62,16.56,16.56,40300.0,14.3997,14.3997,14.3477,14.3477,40300.0
2006-09-29 09:45:00,16.56,16.58,16.53,16.54,36900.0,14.3477,14.365,14.3217,14.3304,36900.0
2006-09-29 09:50:00,16.52,16.54,16.5,16.52,31300.0,14.313,14.3304,14.2957,14.313,31300.0
2006-09-29 09:55:00,16.52,16.57,16.5,16.51,57000.0,14.313,14.3564,14.2957,14.3044,57000.0
2006-09-29 10:00:00,16.51,16.59,16.5,16.56,50400.0,14.3044,14.3737,14.2957,14.3477,50400.0
2006-09-29 10:05:00,16.56,16.57,16.55,16.57,26400.0,14.3477,14.3564,14.339,14.3564,26400.0
2006-09-29 10:10:00,16.56,16.59,16.56,16.57,40800.0,14.3477,14.3737,14.3477,14.3564,40800.0
2006-09-29 10:15:00,16.57,16.62,16.57,16.6,23700.0,14.3564,14.3997,14.3564,14.3823,23700.0
2006-09-29 10:20:00,16.61,16.65,16.6,16.63,50600.0,14.391,14.4257,14.3823,14.4083,50600.0
2006-09-29 10:25:00,16.63,16.65,16.6,16.65,22900.0,14.4083,14.4257,14.3823,14.4257,22900.0
2006-09-29 10:30:00,16.65,16.65,16.64,16.65,11200.0,14.4257,14.4257,14.417,14.4257,11200.0
2006-09-29 10:35:00,16.65,16.66,16.59,16.59,17500.0,14.4257,14.4343,14.3737,14.3737,17500.0
2006-09-29 10:40:00,16.59,16.61,16.57,16.61,17000.0,14.3737,14.391,14.3564,14.391,17000.0
2006-09-29 10:45:00,16.59,16.63,16.59,16.63,12600.0,14.3737,14.4083,14.3737,14.4083,12600.0
2006-09-29 10:50:00,16.63,16.65,16.63,16.65,16800.0,14.4083,14.4257,14.4083,14.4257,16800.0
2006-09-29 10:55:00,16.65,16.67,16.65,16.67,20300.0,14.4257,14.443,14.4257,14.443,20300.0
2006-09-29 11:00:00,16.67,16.69,16.67,16.68,14700.0,14.443,14.4603,14.443,14.4517,14700.0
2006-09-29 11:05:00,16.68,16.69,16.65,16.66,8500.0,14.4517,14.4603,14.4257,14.4343,8500.0
2006-09-29 11:10:00,16.66,16.66,16.64,16.65,12000.0,14.4343,14.4343,14.417,14.4257,12000.0
2006-09-29 11:15:00,16.64,16.66,16.64,16.65,10400.0,14.417,14.4343,14.417,14.4257,10400.0
2006-09-29 11:20:00,16.66,16.67,16.66,16.66,15500.0,14.4343,14.443,14.4343,14.4343,15500.0
2006-09-29 11:25:00,16.65,16.66,16.62,16.65,25400.0,14.4257,14.4343,14.3997,14.4257,25400.0
2006-09-29 11:30:00,16.66,16.68,16.64,16.68,16400.0,14.4343,14.4517,14.417,14.4517,16400.0
2006-09-29 11:35:00,16.68,16.72,16.68,16.71,26400.0,14.4517,14.4863,14.4517,14.4776,26400.0
2006-09-29 11:40:00,16.71,16.72,16.71,16.71,20500.0,14.4776,14.4863,14.4776,14.4776,20500.0
2006-09-29 11:45:00,16.71,16.73,16.71,16.72,23300.0,14.4776,14.495,14.4776,14.4863,23300.0
2006-09-29 11:50:00,16.73,16.75,16.72,16.74,42600.0,14.495,14.5123,14.4863,14.5036,42600.0
2006-09-29 11:55:00,16.74,16.75,16.74,16.74,36800.0,14.5036,14.5123,14.5036,14.5036,36800.0
2006-09-29 12:00:00,16.75,16.75,16.73,16.74,30900.0,14.5123,14.5123,14.495,14.5036,30900.0
2006-09-29 12:05:00,16.74,16.74,16.7,16.71,34000.0,14.5036,14.5036,14.469,14.4776,34000.0
2006-09-29 12:10:00,16.72,16.74,16.71,16.73,23400.0,14.4863,14.5036,14.4776,14.495,23400.0
2006-09-29 12:15:00,16.74,16.74,16.7,16.71,51200.0,14.5036,14.5036,14.469,14.4776,51200.0
2006-09-29 12:20:00,16.7,16.71,16.69,16.7,13800.0,14.469,14.4776,14.4603,14.469,13800.0
2006-09-29 12:25:00,16.7,16.7,16.69,16.7,10400.0,14.469,14.469,14.4603,14.469,10400.0
2006-09-29 12:30:00,16.7,16.7,16.67,16.67,10000.0,14.469,14.469,14.443,14.443,10000.0
2006-09-29 12:35:00,16.67,16.67,16.63,16.63,41800.0,14.443,14.443,14.4083,14.4083,41800.0
2006-09-29 12:40:00,16.64,16.64,16.6,16.6,26600.0,14.417,14.417,14.3823,14.3823,26600.0
2006-09-29 12:45:00,16.61,16.61,16.59,16.59,14100.0,14.391,14.391,14.3737,14.3737,14100.0
2006-09-29 12:50:00,16.6,16.6,16.59,16.59,7600.0,14.3823,14.3823,14.3737,14.3737,7600.0
2006-09-29 12:55:00,16.6,16.64,16.59,16.63,24900.0,14.3823,14.417,14.3737,14.4083,24900.0
2006-09-29 13:00:00,16.63,16.68,16.63,16.67,33800.0,14.4083,14.4517,14.4083,14.443,33800.0
2006-09-29 13:05:00,16.68,16.71,16.64,16.71,32200.0,14.4517,14.4776,14.417,14.4776,32200.0
2006-09-29 13:10:00,16.7,16.74,16.7,16.73,38600.0,14.469,14.5036,14.469,14.495,38600.0
2006-09-29 13:15:00,16.73,16.76,16.73,16.75,57600.0,14.495,14.521,14.495,14.5123,57600.0
2006-09-29 13:20:00,16.75,16.77,16.73,16.76,62900.0,14.5123,14.5296,14.495,14.521,62900.0
2006-09-29 13:25:00,16.76,16.76,16.71,16.71,17000.0,14.521,14.521,14.4776,14.4776,17000.0
2006-09-29 13:30:00,16.71,16.71,16.7,16.7,12400.0,14.4776,14.4776,14.469,14.469,12400.0
2006-09-29 13:35:00,16.7,16.71,16.7,16.7,9100.0,14.469,14.4776,14.469,14.469,9100.0
2006-09-29 13:40:00,16.7,16.71,16.7,16.7,11100.0,14.469,14.4776,14.469,14.469,11100.0
2006-09-29 13:45:00,16.7,16.71,16.7,16.7,10100.0,14.469,14.4776,14.469,14.469,10100.0
2006-09-29 13:50:00,16.7,16.73,16.7,16.72,49100.0,14.469,14.495,14.469,14.4863,49100.0
2006-09-29 13:55:00,16.73,16.74,16.7,16.7,22700.0,14.495,14.5036,14.469,14.469,22700.0
2006-09-29 14:00:00,16.7,16.71,16.7,16.7,10100.0,14.469,14.4776,14.469,14.469,10100.0
2006-09-29 14:05:00,16.7,16.7,16.67,16.67,24300.0,14.469,14.469,14.443,14.443,24300.0
2006-09-29 14:10:00,16.67,16.72,16.66,16.72,56300.0,14.443,14.4863,14.4343,14.4863,56300.0
2006-09-29 14:15:00,16.73,16.74,16.71,16.72,30700.0,14.495,14.5036,14.4776,14.4863,30700.0
2006-09-29 14:20:00,16.73,16.73,16.68,16.71,35900.0,14.495,14.495,14.4517,14.4776,35900.0
2006-09-29 14:25:00,16.7,16.73,16.69,16.73,24000.0,14.469,14.495,14.4603,14.495,24000.0
2006-09-29 14:30:00,16.72,16.72,16.69,16.69,46600.0,14.4863,14.4863,14.4603,14.4603,46600.0
2006-09-29 14:35:00,16.69,16.71,16.69,16.71,24300.0,14.4603,14.4776,14.4603,14.4776,24300.0
2006-09-29 14:40:00,16.71,16.75,16.7,16.74,62400.0,14.4776,14.5123,14.469,14.5036,62400.0
2006-09-29 14:45:00,16.74,16.76,16.73,16.74,72600.0,14.5036,14.521,14.495,14.5036,72600.0
2006-09-29 14:50:00,16.74,16.75,16.73,16.74,38500.0,14.5036,14.5123,14.495,14.5036,38500.0
2006-09-29 14:55:00,16.74,16.74,16.72,16.73,31600.0,14.5036,14.5036,14.4863,14.495,31600.0
2006-09-29 15:00:00,16.74,16.74,16.72,16.73,84200.0,14.5036,14.5036,14.4863,14.495,84200.0
2006-09-29 15:05:00,16.74,16.74,16.72,16.73,39600.0,14.5036,14.5036,14.4863,14.495,39600.0
2006-09-29 15:10:00,16.73,16.74,16.72,16.72,48200.0,14.495,14.5036,14.4863,14.4863,48200.0
2006-09-29 15:15:00,16.72,16.72,16.69,16.69,45600.0,14.4863,14.4863,14.4603,14.4603,45600.0
2006-09-29 15:20:00,16.69,16.7,16.68,16.68,28700.0,14.4603,14.469,14.4517,14.4517,28700.0
2006-09-29 15:25:00,16.69,16.69,16.64,16.64,40000.0,14.4603,14.4603,14.417,14.417,40000.0
2006-09-29 15:30:00,16.64,16.66,16.64,16.65,65000.0,14.417,14.4343,14.417,14.4257,65000.0
2006-09-29 15:35:00,16.66,16.66,16.62,16.62,58500.0,14.4343,14.4343,14.3997,14.3997,58500.0
2006-09-29 15:40:00,16.62,16.65,16.62,16.63,57900.0,14.3997,14.4257,14.3997,14.4083,57900.0
2006-09-29 15:45:00,16.63,16.65,16.63,16.65,86200.0,14.4083,14.4257,14.4083,14.4257,86200.0
2006-09-29 15:50:00,16.66,16.66,16.65,16.65,72100.0,14.4343,14.4343,14.4257,14.4257,72100.0
2006-09-29 15:55:00,16.65,16.66,16.64,16.64,137500.0,14.4257,14.4343,14.417,14.417,137500.0
2006-10-02 09:30:00,16.77,16.79,16.75,16.75,74900.0,14.5296,14.547,14.5123,14.5123,74900.0
2006-10-02 09:35:00,16.75,16.77,16.72,16.76,43300.0,14.5123,14.5296,14.4863,14.521,43300.0
2006-10-02 09:40:00,16.75,16.76,16.68,16.69,65300.0,14.5123,14.521,14.4517,14.4603,65300.0
2006-10-02 09:45:00,16.69,16.73,16.68,16.73,51000.0,14.4603,14.495,14.4517,14.495,51000.0
2006-10-02 09:50:00,16.73,16.77,16.71,16.73,76000.0,14.495,14.5296,14.4776,14.495,76000.0
2006-10-02 09:55:00,16.73,16.73,16.68,16.7,46800.0,14.495,14.495,14.4517,14.469,46800.0
2006-10-02 10:00:00,16.71,16.73,16.69,16.7,42600.0,14.4776,14.495,14.4603,14.469,42600.0
2006-10-02 10:05:00,16.7,16.7,16.66,16.67,54400.0,14.469,14.469,14.4343,14.443,54400.0
2006-10-02 10:10:00,16.66,16.67,16.64,16.64,23600.0,14.4343,14.443,14.417,14.417,23600.0
2006-10-02 10:15:00,16.64,16.69,16.64,16.69,54500.0,14.417,14.4603,14.417,14.4603,54500.0
2006-10-02 10:20:00,16.7,16.73,16.69,16.73,57100.0,14.469,14.495,14.4603,14.495,57100.0
2006-10-02 10:25:00,16.73,16.75,16.7,16.72,63300.0,14.495,14.5123,14.469,14.4863,63300.0
2006-10-02 10:30:00,16.72,16.74,16.71,16.74,35900.0,14.4863,14.5036,14.4776,14.5036,35900.0
2006-10-02 10:35:00,16.74,16.78,16.73,16.78,68800.0,14.5036,14.5383,14.495,14.5383,68800.0
2006-10-02 10:40:00,16.77,16.78,16.71,16.72,38700.0,14.5296,14.5383,14.4776,14.4863,38700.0
2006-10-02 10:45:00,16.73,16.76,16.71,16.76,32600.0,14.495,14.521,14.4776,14.521,32600.0
2006-10-02 10:50:00,16.76,16.76,16.71,16.75,62200.0,14.521,14.521,14.4776,14.5123,62200.0
2006-10-02 10:55:00,16.74,16.8,16.74,16.8,83100.0,14.5036,14.5556,14.5036,14.5556,83100.0
2006-10-02 11:00:00,16.8,16.84,16.79,16.82,67200.0,14.5556,14.5903,14.547,14.573,67200.0
2006-10-02 11:05:00,16.82,16.82,16.8,16.8,31000.0,14.573,14.573,14.5556,14.5556,31000.0
2006-10-02 11:10:00,16.8,16.86,16.8,16.86,87400.0,14.5556,14.6076,14.5556,14.6076,87400.0
2006-10-02 11:15:00,16.86,16.88,16.85,16.88,59100.0,14.6076,14.6249,14.5989,14.6249,59100.0
2006-10-02 11:20:00,16.88,16.9,16.87,16.9,65700.0,14.6249,14.6423,14.6163,14.6423,65700.0
2006-10-02 11:25:00,16.91,16.93,16.9,16.93,149200.0,14.6509,14.6683,14.6423,14.6683,149200.0
2006-10-02 11:30:00,16.92,16.94,16.92,16.94,36600.0,14.6596,14.6769,14.6596,14.6769,36600.0
2006-10-02 11:35:00,16.94,16.96,16.93,16.96,54700.0,14.6769,14.6942,14.6683,14.6942,54700.0
2006-10-02 11:40:00,16.96,16.96,16.95,16.95,63100.0,14.6942,14.6942,14.6856,14.6856,63100.0
2006-10-02 11:45:00,16.95,16.96,16.95,16.95,10500.0,14.6856,14.6942,14.6856,14.6856,10500.0
2006-10-02 11:50:00,16.96,16.96,16.95,16.96,84700.0,14.6942,14.6942,14.6856,14.6942,84700.0
2006-10-02 11:55:00,16.96,16.99,16.96,16.97,106700.0,14.6942,14.7202,14.6942,14.7029,106700.0
2006-10-02 12:00:00,16.97,16.98,16.96,16.97,14000.0,14.7029,14.7116,14.6942,14.7029,14000.0
2006-10-02 12:05:00,16.97,16.99,16.96,16.97,80300.0,14.7029,14.7202,14.6942,14.7029,80300.0
2006-10-02 12:10:00,16.97,16.98,16.95,16.95,83100.0,14.7029,14.7116,14.6856,14.6856,83100.0
2006-10-02 12:15:00,16.95,16.96,16.94,16.95,82200.0,14.6856,14.6942,14.6769,14.6856,82200.0
2006-10-02 12:20:00,16.95,16.96,16.92,16.94,104400.0,14.6856,14.6942,14.6596,14.6769,104400.0
2006-10-02 12:25:00,16.94,16.96,16.94,16.96,39900.0,14.6769,14.6942,14.6769,14.6942,39900.0
2006-10-02 12:30:00,16.95,16.96,16.95,16.95,11100.0,14.6856,14.6942,14.6856,14.6856,11100.0
2006-10-02 12:35:00,16.95,16.96,16.95,16.95,9800.0,14.6856,14.6942,14.6856,14.6856,9800.0
2006-10-02 12:40:00,16.96,16.96,16.95,16.96,15500.0,14.6942,14.6942,14.6856,14.6942,15500.0
2006-10-02 12:45:00,16.96,16.96,16.94,16.95,41700.0,14.6942,14.6942,14.6769,14.6856,41700.0
2006-10-02 12:50:00,16.94,16.96,16.94,16.96,71000.0,14.6769,14.6942,14.6769,14.6942,71000.0
2006-10-02 12:55:00,16.96,16.96,16.95,16.96,13900.0,14.6942,14.6942,14.6856,14.6942,13900.0
2006-10-02 13:00:00,16.96,16.97,16.94,16.96,47500.0,14.6942,14.7029,14.6769,14.6942,47500.0
2006-10-02 13:05:00,16.95,16.96,16.94,16.95,46900.0,14.6856,14.6942,14.6769,14.6856,46900.0
2006-10-02 13:10:00,16.94,16.96,16.94,16.96,21400.0,14.6769,14.6942,14.6769,14.6942,21400.0
2006-10-02 13:15:00,16.95,16.96,16.94,16.94,13600.0,14.6856,14.6942,14.6769,14.6769,13600.0
2006-10-02 13:20:00,16.95,16.96,16.93,16.94,36100.0,14.6856,14.6942,14.6683,14.6769,36100.0
2006-10-02 13:25:00,16.93,16.94,16.91,16.91,32400.0,14.6683,14.6769,14.6509,14.6509,32400.0
2006-10-02 13:30:00,16.92,16.92,16.91,16.92,22700.0,14.6596,14.6596,14.6509,14.6596,22700.0
2006-10-02 13:35:00,16.92,16.95,16.91,16.93,64100.0,14.6596,14.6856,14.6509,14.6683,64100.0
2006-10-02 13:40:00,16.93,16.93,16.9,16.91,64000.0,14.6683,14.6683,14.6423,14.6509,64000.0
2006-10-02 13:45:00,16.92,16.92,16.89,16.91,70400.0,14.6596,14.6596,14.6336,14.6509,70400.0
2006-10-02 13:50:00,16.9,16.91,16.87,16.87,58200.0,14.6423,14.6509,14.6163,14.6163,58200.0
2006-10-02 13:55:00,16.87,16.88,16.87,16.87,28900.0,14.6163,14.6249,14.6163,14.6163,28900.0
2006-10-02 14:00:00,16.86,16.9,16.85,16.9,79600.0,14.6076,14.6423,14.5989,14.6423,79600.0
2006-10-02 14:05:00,16.9,16.9,16.88,16.88,30000.0,14.6423,14.6423,14.6249,14.6249,30000.0
2006-10-02 14:10:00,16.89,16.91,16.87,16.9,66800.0,14.6336,14.6509,14.6163,14.6423,66800.0
2006-10-02 14:15:00,16.9,16.91,16.89,16.89,14000.0,14.6423,14.6509,14.6336,14.6336,14000.0
2006-10-02 14:20:00,16.9,16.9,16.85,16.85,30400.0,14.6423,14.6423,14.5989,14.5989,30400.0
2006-10-02 14:25:00,16.86,16.86,16.84,16.84,42000.0,14.6076,14.6076,14.5903,14.5903,42000.0
2006-10-02 14:30:00,16.84,16.86,16.84,16.85,45800.0,14.5903,14.6076,14.5903,14.5989,45800.0
2006-10-02 14:35:00,16.85,16.85,16.84,16.84,30700.0,14.5989,14.5989,14.5903,14.5903,30700.0
2006-10-02 14:40:00,16.84,16.85,16.8,16.85,62800.0,14.5903,14.5989,14.5556,14.5989,62800.0
2006-10-02 14:45:00,16.85,16.85,16.82,16.84,38900.0,14.5989,14.5989,14.573,14.5903,38900.0
2006-10-02 14:50:00,16.84,16.85,16.81,16.82,56700.0,14.5903,14.5989,14.5643,14.573,56700.0
2006-10-02 14:55:00,16.82,16.82,16.81,16.82,29200.0,14.573,14.573,14.5643,14.573,29200.0
2006-10-02 15:00:00,16.82,16.83,16.82,16.82,43600.0,14.573,14.5816,14.573,14.573,43600.0
2006-10-02 15:05:00,16.82,16.82,16.78,16.79,52200.0,14.573,14.573,14.5383,14.547,52200.0
2006-10-02 15:10:00,16.78,16.79,16.77,16.78,35600.0,14.5383,14.547,14.5296,14.5383,35600.0
2006-10-02 15:15:00,16.78,16.8,16.77,16.8,46600.0,14.5383,14.5556,14.5296,14.5556,46600.0
2006-10-02 15:20:00,16.8,16.83,16.79,16.83,38000.0,14.5556,14.5816,14.547,14.5816,38000.0
2006-10-02 15:25:00,16.83,16.84,16.79,16.82,56200.0,14.5816,14.5903,14.547,14.573,56200.0
2006-10-02 15:30:00,16.82,16.84,16.81,16.84,59700.0,14.573,14.5903,14.5643,14.5903,59700.0
2006-10-02 15:35:00,16.83,16.88,16.83,16.87,54200.0,14.5816,14.6249,14.5816,14.6163,54200.0
2006-10-02 15:40:00,16.88,16.88,16.87,16.88,52500.0,14.6249,14.6249,14.6163,14.6249,52500.0
2006-10-02 15:45:00,16.88,16.9,16.87,16.9,56200.0,14.6249,14.6423,14.6163,14.6423,56200.0
2006-10-02 15:50:00,16.9,16.9,16.89,16.9,33800.0,14.6423,14.6423,14.6336,14.6423,33800.0
2006-10-02 15:55:00,16.9,16.9,16.84,16.84,85700.0,14.6423,14.6423,14.5903,14.5903,85700.0
2006-10-03 09:30:00,16.9,16.95,16.88,16.95,66200.0,14.6423,14.6856,14.6249,14.6856,66200.0
2006-10-03 09:35:00,16.94,16.96,16.9,16.92,59000.0,14.6769,14.6942,14.6423,14.6596,59000.0
2006-10-03 09:40:00,16.92,16.93,16.83,16.86,46900.0,14.6596,14.6683,14.5816,14.6076,46900.0
2006-10-03 09:45:00,16.85,16.92,16.83,16.89,52400.0,14.5989,14.6596,14.5816,14.6336,52400.0
2006-10-03 09:50:00,16.88,16.98,16.88,16.98,101600.0,14.6249,14.7116,14.6249,14.7116,101600.0
2006-10-03 09:55:00,16.97,17.02,16.95,17.02,319900.0,14.7029,14.7462,14.6856,14.7462,319900.0
2006-10-03 10:00:00,17.0,17.03,16.96,16.97,74200.0,14.7289,14.7549,14.6942,14.7029,74200.0
2006-10-03 10:05:00,16.97,16.98,16.96,16.96,32200.0,14.7029,14.7116,14.6942,14.6942,32200.0
2006-10-03 10:10:00,16.96,16.96,16.89,16.93,34700.0,14.6942,14.6942,14.6336,14.6683,34700.0
2006-10-03 10:15:00,16.93,16.94,16.91,16.91,23700.0,14.6683,14.6769,14.6509,14.6509,23700.0
2006-10-03 10:20:00,16.92,16.92,16.88,16.89,19800.0,14.6596,14.6596,14.6249,14.6336,19800.0
2006-10-03 10:25:00,16.88,16.96,16.88,16.93,32600.0,14.6249,14.6942,14.6249,14.6683,32600.0
2006-10-03 10:30:00,16.93,16.93,16.86,16.87,23100.0,14.6683,14.6683,14.6076,14.6163,23100.0
2006-10-03 10:35:00,16.87,16.92,16.87,16.88,33900.0,14.6163,14.6596,14.6163,14.6249,33900.0
2006-10-03 10:40:00,16.89,16.91,16.84,16.85,32900.0,14.6336,14.6509,14.5903,14.5989,32900.0
2006-10-03 10:45:00,16.85,16.88,16.84,16.88,33500.0,14.5989,14.6249,14.5903,14.6249,33500.0
2006-10-03 10:50:00,16.86,16.89,16.84,16.85,43700.0,14.6076,14.6336,14.5903,14.5989,43700.0
2006-10-03 10:55:00,16.86,16.88,16.85,16.86,27700.0,14.6076,14.6249,14.5989,14.6076,27700.0
2006-10-03 11:00:00,16.86,16.87,16.86,16.86,18100.0,14.6076,14.6163,14.6076,14.6076,18100.0
2006-10-03 11:05:00,16.86,16.87,16.86,16.87,15600.0,14.6076,14.6163,14.6076,14.6163,15600.0
2006-10-03 11:10:00,16.86,16.87,16.85,16.87,22400.0,14.6076,14.6163,14.5989,14.6163,22400.0
2006-10-03 11:15:00,16.87,16.91,16.87,16.91,38400.0,14.6163,14.6509,14.6163,14.6509,38400.0
2006-10-03 11:20:00,16.9,16.92,16.9,16.91,47800.0,14.6423,14.6596,14.6423,14.6509,47800.0
2006-10-03 11:25:00,16.91,16.92,16.9,16.92,27600.0,14.6509,14.6596,14.6423,14.6596,27600.0
2006-10-03 11:30:00,16.91,16.92,16.9,16.9,14800.0,14.6509,14.6596,14.6423,14.6423,14800.0
2006-10-03 11:35:00,16.9,16.91,16.89,16.89,32200.0,14.6423,14.6509,14.6336,14.6336,32200.0
2006-10-03 11:40:00,16.9,16.9,16.89,16.89,13900.0,14.6423,14.6423,14.6336,14.6336,13900.0
2006-10-03 11:45:00,16.89,16.91,16.88,16.9,39500.0,14.6336,14.6509,14.6249,14.6423,39500.0
2006-10-03 11:50:00,16.89,16.91,16.86,16.87,73300.0,14.6336,14.6509,14.6076,14.6163,73300.0
2006-10-03 11:55:00,16.88,16.9,16.86,16.87,46000.0,14.6249,14.6423,14.6076,14.6163,46000.0
2006-10-03 12:00:00,16.87,16.91,16.87,16.91,35400.0,14.6163,14.6509,14.6163,14.6509,35400.0
2006-10-03 12:05:00,16.9,16.94,16.9,16.93,82700.0,14.6423,14.6769,14.6423,14.6683,82700.0
2006-10-03 12:10:00,16.93,16.96,16.93,16.95,35300.0,14.6683,14.6942,14.6683,14.6856,35300.0
2006-10-03 12:15:00,16.95,16.96,16.93,16.94,19100.0,14.6856,14.6942,14.6683,14.6769,19100.0
2006-10-03 12:20:00,16.94,16.95,16.94,16.94,26000.0,14.6769,14.6856,14.6769,14.6769,26000.0
2006-10-03 12:25:00,16.94,16.95,16.89,16.92,52900.0,14.6769,14.6856,14.6336,14.6596,52900.0
2006-10-03 12:30:00,16.92,16.94,16.91,16.93,35600.0,14.6596,14.6769,14.6509,14.6683,35600.0
2006-10-03 12:35:00,16.93,16.93,16.89,16.91,67600.0,14.6683,14.6683,14.6336,14.6509,67600.0
2006-10-03 12:40:00,16.91,16.93,16.9,16.92,26200.0,14.6509,14.6683,14.6423,14.6596,26200.0
2006-10-03 12:45:00,16.91,16.92,16.9,16.9,28400.0,14.6509,14.6596,14.6423,14.6423,28400.0
2006-10-03 12:50:00,16.9,16.91,16.89,16.89,24200.0,14.6423,14.6509,14.6336,14.6336,24200.0
2006-10-03 12:55:00,16.9,16.95,16.89,16.95,52400.0,14.6423,14.6856,14.6336,14.6856,52400.0
2006-10-03 13:00:00,16.95,16.96,16.87,16.88,58300.0,14.6856,14.6942,14.6163,14.6249,58300.0
2006-10-03 13:05:00,16.89,16.91,16.86,16.9,56800.0,14.6336,14.6509,14.6076,14.6423,56800.0
2006-10-03 13:10:00,16.9,16.9,16.88,16.89,10400.0,14.6423,14.6423,14.6249,14.6336,10400.0
2006-10-03 13:15:00,16.89,16.9,16.88,16.88,16300.0,14.6336,14.6423,14.6249,14.6249,16300.0
2006-10-03 13:20:00,16.88,16.9,16.88,16.9,30300.0,14.6249,14.6423,14.6249,14.6423,30300.0
2006-10-03 13:25:00,16.89,16.9,16.89,16.9,22200.0,14.6336,14.6423,14.6336,14.6423,22200.0
2006-10-03 13:30:00,16.89,16.92,16.89,16.92,62700.0,14.6336,14.6596,14.6336,14.6596,62700.0
2006-10-03 13:35:00,16.92,16.92,16.9,16.9,27400.0,14.6596,14.6596,14.6423,14.6423,27400.0
2006-10-03 13:40:00,16.9,16.91,16.9,16.9,40200.0,14.6423,14.6509,14.6423,14.6423,40200.0
2006-10-03 13:45:00,16.9,16.91,16.9,16.9,31700.0,14.6423,14.6509,14.6423,14.6423,31700.0
2006-10-03 13:50:00,16.91,16.91,16.9,16.91,39500.0,14.6509,14.6509,14.6423,14.6509,39500.0
2006-10-03 13:55:00,16.9,16.92,16.9,16.9,94900.0,14.6423,14.6596,14.6423,14.6423,94900.0
2006-10-03 14:00:00,16.91,16.92,16.91,16.92,41000.0,14.6509,14.6596,14.6509,14.6596,41000.0
2006-10-03 14:05:00,16.92,16.96,16.91,16.96,174200.0,14.6596,14.6942,14.6509,14.6942,174200.0
2006-10-03 14:10:00,16.96,16.96,16.93,16.96,36300.0,14.6942,14.6942,14.6683,14.6942,36300.0
2006-10-03 14:15:00,16.96,16.96,16.94,16.95,46800.0,14.6942,14.6942,14.6769,14.6856,46800.0
2006-10-03 14:20:00,16.96,16.96,16.93,16.93,151300.0,14.6942,14.6942,14.6683,14.6683,151300.0
2006-10-03 14:25:00,16.94,16.94,16.92,16.92,42900.0,14.6769,14.6769,14.6596,14.6596,42900.0
2006-10-03 14:30:00,16.93,16.93,16.92,16.92,84900.0,14.6683,14.6683,14.6596,14.6596,84900.0
2006-10-03 14:35:00,16.93,16.93,16.92,16.93,21200.0,14.6683,14.6683,14.6596,14.6683,21200.0
2006-10-03 14:40:00,16.92,16.93,16.92,16.93,19400.0,14.6596,14.6683,14.6596,14.6683,19400.0
2006-10-03 14:45:00,16.93,16.93,16.91,16.93,35100.0,14.6683,14.6683,14.6509,14.6683,35100.0
2006-10-03 14:50:00,16.93,16.93,16.92,16.92,32500.0,14.6683,14.6683,14.6596,14.6596,32500.0
2006-10-03 14:55:00,16.92,16.93,16.89,16.89,57200.0,14.6596,14.6683,14.6336,14.6336,57200.0
2006-10-03 15:00:00,16.9,16.93,16.89,16.9,59900.0,14.6423,14.6683,14.6336,14.6423,59900.0
2006-10-03 15:05:00,16.9,16.91,16.89,16.9,45100.0,14.6423,14.6509,14.6336,14.6423,45100.0
2006-10-03 15:10:00,16.89,16.9,16.88,16.89,29600.0,14.6336,14.6423,14.6249,14.6336,29600.0
2006-10-03 15:15:00,16.88,16.89,16.85,16.86,75300.0,14.6249,14.6336,14.5989,14.6076,75300.0
2006-10-03 15:20:00,16.86,16.87,16.85,16.85,70900.0,14.6076,14.6163,14.5989,14.5989,70900.0
2006-10-03 15:25:00,16.85,16.86,16.84,16.84,52000.0,14.5989,14.6076,14.5903,14.5903,52000.0
2006-10-03 15:30:00,16.84,16.85,16.84,16.85,70000.0,14.5903,14.5989,14.5903,14.5989,70000.0
2006-10-03 15:35:00,16.84,16.88,16.84,16.85,156600.0,14.5903,14.6249,14.5903,14.5989,156600.0
2006-10-03 15:40:00,16.85,16.86,16.83,16.83,123500.0,14.5989,14.6076,14.5816,14.5816,123500.0
2006-10-03 15:45:00,16.83,16.86,16.83,16.86,85100.0,14.5816,14.6076,14.5816,14.6076,85100.0
2006-10-03 15:50:00,16.86,16.86,16.83,16.83,83500.0,14.6076,14.6076,14.5816,14.5816,83500.0
2006-10-03 15:55:00,16.84,16.85,16.83,16.85,97200.0,14.5903,14.5989,14.5816,14.5989,97200.0
2006-10-04 09:30:00,16.85,16.93,16.8,16.89,48600.0,14.5989,14.6683,14.5556,14.6336,48600.0
2006-10-04 09:35:00,16.89,16.89,16.83,16.87,21100.0,14.6336,14.6336,14.5816,14.6163,21100.0
2006-10-04 09:40:00,16.86,16.87,16.83,16.83,17300.0,14.6076,14.6163,14.5816,14.5816,17300.0
2006-10-04 09:45:00,16.83,16.84,16.82,16.82,9300.0,14.5816,14.5903,14.573,14.573,9300.0
2006-10-04 09:50:00,16.83,16.83,16.77,16.79,36000.0,14.5816,14.5816,14.5296,14.547,36000.0
2006-10-04 09:55:00,16.79,16.8,16.75,16.77,27200.0,14.547,14.5556,14.5123,14.5296,27200.0
2006-10-04 10:00:00,16.77,16.77,16.72,16.73,34200.0,14.5296,14.5296,14.4863,14.495,34200.0
2006-10-04 10:05:00,16.74,16.81,16.73,16.76,66700.0,14.5036,14.5643,14.495,14.521,66700.0
2006-10-04 10:10:00,16.76,16.87,16.75,16.84,60500.0,14.521,14.6163,14.5123,14.5903,60500.0
2006-10-04 10:15:00,16.84,16.85,16.81,16.82,17100.0,14.5903,14.5989,14.5643,14.573,17100.0
2006-10-04 10:20:00,16.82,16.85,16.81,16.83,36700.0,14.573,14.5989,14.5643,14.5816,36700.0
2006-10-04 10:25:00,16.82,16.86,16.76,16.78,57500.0,14.573,14.6076,14.521,14.5383,57500.0
2006-10-04 10:30:00,16.78,16.85,16.78,16.84,68500.0,14.5383,14.5989,14.5383,14.5903,68500.0
2006-10-04 10:35:00,16.83,16.88,16.83,16.87,53900.0,14.5816,14.6249,14.5816,14.6163,53900.0
2006-10-04 10:40:00,16.88,16.88,16.82,16.83,47300.0,14.6249,14.6249,14.573,14.5816,47300.0
2006-10-04 10:45:00,16.83,16.89,16.82,16.87,50400.0,14.5816,14.6336,14.573,14.6163,50400.0
2006-10-04 10:50:00,16.87,16.87,16.85,16.86,32900.0,14.6163,14.6163,14.5989,14.6076,32900.0
2006-10-04 10:55:00,16.86,16.92,16.85,16.92,41600.0,14.6076,14.6596,14.5989,14.6596,41600.0
2006-10-04 11:00:00,16.92,16.94,16.9,16.94,33900.0,14.6596,14.6769,14.6423,14.6769,33900.0
2006-10-04 11:05:00,16.94,16.97,16.92,16.95,58900.0,14.6769,14.7029,14.6596,14.6856,58900.0
2006-10-04 11:10:00,16.96,16.96,16.91,16.92,36000.0,14.6942,14.6942,14.6509,14.6596,36000.0
2006-10-04 11:15:00,16.92,16.93,16.91,16.92,24000.0,14.6596,14.6683,14.6509,14.6596,24000.0
2006-10-04 11:20:00,16.91,16.94,16.91,16.94,96100.0,14.6509,14.6769,14.6509,14.6769,96100.0
2006-10-04 11:25:00,16.94,16.94,16.91,16.92,31000.0,14.6769,14.6769,14.6509,14.6596,31000.0
2006-10-04 11:30:00,16.92,16.95,16.91,16.91,100700.0,14.6596,14.6856,14.6509,14.6509,100700.0
2006-10-04 11:35:00,16.91,16.93,16.9,16.92,89600.0,14.6509,14.6683,14.6423,14.6596,89600.0
2006-10-04 11:40:00,16.92,16.94,16.91,16.93,76700.0,14.6596,14.6769,14.6509,14.6683,76700.0
2006-10-04 11:45:00,16.93,16.94,16.9,16.93,81800.0,14.6683,14.6769,14.6423,14.6683,81800.0
2006-10-04 11:50:00,16.93,16.94,16.92,16.94,41300.0,14.6683,14.6769,14.6596,14.6769,41300.0
2006-10-04 11:55:00,16.93,16.95,16.93,16.95,74100.0,14.6683,14.6856,14.6683,14.6856,74100.0
2006-10-04 12:00:00,16.95,16.98,16.95,16.96,56300.0,14.6856,14.7116,14.6856,14.6942,56300.0
2006-10-04 12:05:00,16.96,16.96,16.93,16.94,20900.0,14.6942,14.6942,14.6683,14.6769,20900.0
2006-10-04 12:10:00,16.94,16.94,16.92,16.92,32200.0,14.6769,14.6769,14.6596,14.6596,32200.0
2006-10-04 12:15:00,16.92,16.93,16.92,16.93,36000.0,14.6596,14.6683,14.6596,14.6683,36000.0
2006-10-04 12:20:00,16.93,16.97,16.92,16.97,47900.0,14.6683,14.7029,14.6596,14.7029,47900.0
2006-10-04 12:25:00,16.98,16.98,16.95,16.96,351700.0,14.7116,14.7116,14.6856,14.6942,351700.0
2006-10-04 12:30:00,16.95,16.98,16.95,16.97,32200.0,14.6856,14.7116,14.6856,14.7029,32200.0
2006-10-04 12:35:00,16.98,16.99,16.97,16.98,51600.0,14.7116,14.7202,14.7029,14.7116,51600.0
2006-10-04 12:40:00,16.98,16.99,16.97,16.97,20100.0,14.7116,14.7202,14.7029,14.7029,20100.0
2006-10-04 12:45:00,16.97,16.98,16.96,16.96,26700.0,14.7029,14.7116,14.6942,14.6942,26700.0
2006-10-04 12:50:00,16.96,16.99,16.95,16.98,32800.0,14.6942,14.7202,14.6856,14.7116,32800.0
2006-10-04 12:55:00,16.97,17.0,16.97,17.0,45800.0,14.7029,14.7289,14.7029,14.7289,45800.0
2006-10-04 13:00:00,17.0,17.02,16.99,17.0,41900.0,14.7289,14.7462,14.7202,14.7289,41900.0
2006-10-04 13:05:00,17.01,17.01,16.99,17.0,18000.0,14.7376,14.7376,14.7202,14.7289,18000.0
2006-10-04 13:10:00,17.01,17.01,16.97,16.97,87400.0,14.7376,14.7376,14.7029,14.7029,87400.0
2006-10-04 13:15:00,16.97,16.97,16.94,16.94,55400.0,14.7029,14.7029,14.6769,14.6769,55400.0
2006-10-04 13:20:00,16.95,16.95,16.91,16.91,42200.0,14.6856,14.6856,14.6509,14.6509,42200.0
2006-10-04 13:25:00,16.91,16.92,16.89,16.91,73800.0,14.6509,14.6596,14.6336,14.6509,73800.0
2006-10-04 13:30:00,16.91,16.96,16.91,16.95,86000.0,14.6509,14.6942,14.6509,14.6856,86000.0
2006-10-04 13:35:00,16.93,16.96,16.93,16.95,27100.0,14.6683,14.6942,14.6683,14.6856,27100.0
2006-10-04 13:40:00,16.95,16.95,16.92,16.93,19100.0,14.6856,14.6856,14.6596,14.6683,19100.0
2006-10-04 13:45:00,16.93,16.93,16.89,16.9,103200.0,14.6683,14.6683,14.6336,14.6423,103200.0
2006-10-04 13:50:00,16.9,16.91,16.87,16.89,43900.0,14.6423,14.6509,14.6163,14.6336,43900.0
2006-10-04 13:55:00,16.88,16.88,16.82,16.84,81200.0,14.6249,14.6249,14.573,14.5903,81200.0
2006-10-04 14:00:00,16.84,16.85,16.84,16.85,17100.0,14.5903,14.5989,14.5903,14.5989,17100.0
2006-10-04 14:05:00,16.85,16.85,16.84,16.85,67200.0,14.5989,14.5989,14.5903,14.5989,67200.0
2006-10-04 14:10:00,16.85,16.85,16.83,16.84,57200.0,14.5989,14.5989,14.5816,14.5903,57200.0
2006-10-04 14:15:00,16.85,16.85,16.83,16.84,58500.0,14.5989,14.5989,14.5816,14.5903,58500.0
2006-10-04 14:20:00,16.84,16.85,16.82,16.83,55500.0,14.5903,14.5989,14.573,14.5816,55500.0
2006-10-04 14:25:00,16.82,16.83,16.81,16.81,33500.0,14.573,14.5816,14.5643,14.5643,33500.0
2006-10-04 14:30:00,16.81,16.82,16.8,16.8,77800.0,14.5643,14.573,14.5556,14.5556,77800.0
2006-10-04 14:35:00,16.81,16.85,16.8,16.84,114900.0,14.5643,14.5989,14.5556,14.5903,114900.0
2006-10-04 14:40:00,16.85,16.85,16.82,16.83,49700.0,14.5989,14.5989,14.573,14.5816,49700.0
2006-10-04 14:45:00,16.83,16.83,16.82,16.83,38200.0,14.5816,14.5816,14.573,14.5816,38200.0
2006-10-04 14:50:00,16.82,16.83,16.81,16.81,40600.0,14.573,14.5816,14.5643,14.5643,40600.0
2006-10-04 14:55:00,16.82,16.82,16.81,16.82,10200.0,14.573,14.573,14.5643,14.573,10200.0
2006-10-04 15:00:00,16.81,16.82,16.77,16.78,114500.0,14.5643,14.573,14.5296,14.5383,114500.0
2006-10-04 15:05:00,16.77,16.8,16.77,16.78,87200.0,14.5296,14.5556,14.5296,14.5383,87200.0
2006-10-04 15:10:00,16.78,16.79,16.77,16.79,48600.0,14.5383,14.547,14.5296,14.547,48600.0
2006-10-04 15:15:00,16.78,16.79,16.78,16.78,20900.0,14.5383,14.547,14.5383,14.5383,20900.0
2006-10-04 15:20:00,16.79,16.8,16.78,16.79,66300.0,14.547,14.5556,14.5383,14.547,66300.0
2006-10-04 15:25:00,16.8,16.8,16.79,16.79,30600.0,14.5556,14.5556,14.547,14.547,30600.0
2006-10-04 15:30:00,16.79,16.8,16.79,16.79,147000.0,14.547,14.5556,14.547,14.547,147000.0
2006-10-04 15:35:00,16.8,16.8,16.78,16.79,25000.0,14.5556,14.5556,14.5383,14.547,25000.0
2006-10-04 15:40:00,16.79,16.8,16.79,16.8,112800.0,14.547,14.5556,14.547,14.5556,112800.0
2006-10-04 15:45:00,16.8,16.8,16.79,16.8,110400.0,14.5556,14.5556,14.547,14.5556,110400.0
2006-10-04 15:50:00,16.8,16.83,16.79,16.8,201600.0,14.5556,14.5816,14.547,14.5556,201600.0
2006-10-04 15:55:00,16.8,16.81,16.78,16.78,105500.0,14.5556,14.5643,14.5383,14.5383,105500.0
2006-10-05 09:30:00,16.73,16.75,16.66,16.74,87800.0,14.495,14.5123,14.4343,14.5036,87800.0
2006-10-05 09:35:00,16.73,16.79,16.66,16.69,66200.0,14.495,14.547,14.4343,14.4603,66200.0
2006-10-05 09:40:00,16.7,16.72,16.65,16.66,383600.0,14.469,14.4863,14.4257,14.4343,383600.0
2006-10-05 09:45:00,16.65,16.66,16.65,16.66,254300.0,14.4257,14.4343,14.4257,14.4343,254300.0
2006-10-05 09:50:00,16.65,16.7,16.65,16.7,65500.0,14.4257,14.469,14.4257,14.469,65500.0
2006-10-05 09:55:00,16.7,16.72,16.65,16.69,55300.0,14.469,14.4863,14.4257,14.4603,55300.0
2006-10-05 10:00:00,16.69,16.69,16.66,16.66,50200.0,14.4603,14.4603,14.4343,14.4343,50200.0
2006-10-05 10:05:00,16.66,16.67,16.61,16.61,579900.0,14.4343,14.443,14.391,14.391,579900.0
2006-10-05 10:10:00,16.62,16.62,16.59,16.59,56400.0,14.3997,14.3997,14.3737,14.3737,56400.0
2006-10-05 10:15:00,16.59,16.64,16.59,16.63,49900.0,14.3737,14.417,14.3737,14.4083,49900.0
2006-10-05 10:20:00,16.63,16.63,16.6,16.6,43200.0,14.4083,14.4083,14.3823,14.3823,43200.0
2006-10-05 10:25:00,16.61,16.62,16.6,16.62,28900.0,14.391,14.3997,14.3823,14.3997,28900.0
2006-10-05 10:30:00,16.61,16.62,16.61,16.61,19100.0,14.391,14.3997,14.391,14.391,19100.0
2006-10-05 10:35:00,16.61,16.62,16.58,16.58,56000.0,14.391,14.3997,14.365,14.365,56000.0
2006-10-05 10:40:00,16.58,16.59,16.57,16.58,38200.0,14.365,14.3737,14.3564,14.365,38200.0
2006-10-05 10:45:00,16.58,16.61,16.57,16.6,62600.0,14.365,14.391,14.3564,14.3823,62600.0
2006-10-05 10:50:00,16.6,16.6,16.59,16.6,38900.0,14.3823,14.3823,14.3737,14.3823,38900.0
2006-10-05 10:55:00,16.6,16.63,16.59,16.63,101100.0,14.3823,14.4083,14.3737,14.4083,101100.0
2006-10-05 11:00:00,16.63,16.63,16.6,16.6,34400.0,14.4083,14.4083,14.3823,14.3823,34400.0
2006-10-05 11:05:00,16.6,16.62,16.59,16.62,56200.0,14.3823,14.3997,14.3737,14.3997,56200.0
2006-10-05 11:10:00,16.62,16.62,16.58,16.59,80100.0,14.3997,14.3997,14.365,14.3737,80100.0
2006-10-05 11:15:00,16.59,16.61,16.59,16.6,31800.0,14.3737,14.391,14.3737,14.3823,31800.0
2006-10-05 11:20:00,16.6,16.61,16.59,16.59,51600.0,14.3823,14.391,14.3737,14.3737,51600.0
2006-10-05 11:25:00,16.59,16.6,16.54,16.55,85400.0,14.3737,14.3823,14.3304,14.339,85400.0
2006-10-05 11:30:00,16.54,16.55,16.54,16.55,45800.0,14.3304,14.339,14.3304,14.339,45800.0
2006-10-05 11:35:00,16.55,16.55,16.52,16.52,134800.0,14.339,14.339,14.313,14.313,134800.0
2006-10-05 11:40:00,16.53,16.55,16.5,16.52,151700.0,14.3217,14.339,14.2957,14.313,151700.0
2006-10-05 11:45:00,16.52,16.55,16.52,16.55,90000.0,14.313,14.339,14.313,14.339,90000.0
2006-10-05 11:50:00,16.54,16.59,16.52,16.53,120900.0,14.3304,14.3737,14.313,14.3217,120900.0
2006-10-05 11:55:00,16.53,16.55,16.52,16.55,40800.0,14.3217,14.339,14.313,14.339,40800.0
2006-10-05 12:00:00,16.54,16.55,16.54,16.55,48300.0,14.3304,14.339,14.3304,14.339,48300.0
2006-10-05 12:05:00,16.54,16.55,16.52,16.53,115200.0,14.3304,14.339,14.313,14.3217,115200.0
2006-10-05 12:10:00,16.53,16.54,16.52,16.53,40700.0,14.3217,14.3304,14.313,14.3217,40700.0
2006-10-05 12:15:00,16.53,16.55,16.53,16.55,21600.0,14.3217,14.339,14.3217,14.339,21600.0
2006-10-05 12:20:00,16.54,16.55,16.51,16.53,62900.0,14.3304,14.339,14.3044,14.3217,62900.0
2006-10-05 12:25:00,16.53,16.53,16.52,16.53,15900.0,14.3217,14.3217,14.313,14.3217,15900.0
2006-10-05 12:30:00,16.53,16.54,16.52,16.53,41000.0,14.3217,14.3304,14.313,14.3217,41000.0
2006-10-05 12:35:00,16.53,16.54,16.51,16.52,59000.0,14.3217,14.3304,14.3044,14.313,59000.0
2006-10-05 12:40:00,16.52,16.53,16.52,16.52,58100.0,14.313,14.3217,14.313,14.313,58100.0
2006-10-05 12:45:00,16.53,16.55,16.53,16.53,71900.0,14.3217,14.339,14.3217,14.3217,71900.0
2006-10-05 12:50:00,16.54,16.56,16.53,16.54,57300.0,14.3304,14.3477,14.3217,14.3304,57300.0
2006-10-05 12:55:00,16.55,16.55,16.54,16.55,16000.0,14.339,14.339,14.3304,14.339,16000.0
2006-10-05 13:00:00,16.55,16.55,16.53,16.55,99400.0,14.339,14.339,14.3217,14.339,99400.0
2006-10-05 13:05:00,16.55,16.56,16.54,16.56,54000.0,14.339,14.3477,14.3304,14.3477,54000.0
2006-10-05 13:10:00,16.56,16.56,16.55,16.56,59600.0,14.3477,14.3477,14.339,14.3477,59600.0
2006-10-05 13:15:00,16.56,16.59,16.55,16.58,127700.0,14.3477,14.3737,14.339,14.365,127700.0
2006-10-05 13:20:00,16.59,16.59,16.57,16.57,63000.0,14.3737,14.3737,14.3564,14.3564,63000.0
2006-10-05 13:25:00,16.57,16.63,16.55,16.61,59000.0,14.3564,14.4083,14.339,14.391,59000.0
2006-10-05 13:30:00,16.6,16.61,16.58,16.58,23600.0,14.3823,14.391,14.365,14.365,23600.0
2006-10-05 13:35:00,16.58,16.63,16.58,16.61,28100.0,14.365,14.4083,14.365,14.391,28100.0
2006-10-05 13:40:00,16.61,16.62,16.61,16.61,28200.0,14.391,14.3997,14.391,14.391,28200.0
2006-10-05 13:45:00,16.62,16.62,16.59,16.61,38200.0,14.3997,14.3997,14.3737,14.391,38200.0
2006-10-05 13:50:00,16.61,16.65,16.6,16.65,111000.0,14.391,14.4257,14.3823,14.4257,111000.0
2006-10-05 13:55:00,16.65,16.65,16.58,16.58,57500.0,14.4257,14.4257,14.365,14.365,57500.0
2006-10-05 14:00:00,16.58,16.62,16.57,16.59,63100.0,14.365,14.3997,14.3564,14.3737,63100.0
2006-10-05 14:05:00,16.59,16.64,16.59,16.64,50700.0,14.3737,14.417,14.3737,14.417,50700.0
2006-10-05 14:10:00,16.64,16.64,16.63,16.64,42600.0,14.417,14.417,14.4083,14.417,42600.0
2006-10-05 14:15:00,16.64,16.64,16.58,16.59,50800.0,14.417,14.417,14.365,14.3737,50800.0
2006-10-05 14:20:00,16.59,16.6,16.57,16.59,55500.0,14.3737,14.3823,14.3564,14.3737,55500.0
2006-10-05 14:25:00,16.6,16.6,16.58,16.6,66500.0,14.3823,14.3823,14.365,14.3823,66500.0
2006-10-05 14:30:00,16.6,16.61,16.59,16.61,56600.0,14.3823,14.391,14.3737,14.391,56600.0
2006-10-05 14:35:00,16.61,16.63,16.6,16.63,29200.0,14.391,14.4083,14.3823,14.4083,29200.0
2006-10-05 14:40:00,16.63,16.65,16.62,16.64,67200.0,14.4083,14.4257,14.3997,14.417,67200.0
2006-10-05 14:45:00,16.65,16.67,16.64,16.65,92100.0,14.4257,14.443,14.417,14.4257,92100.0
2006-10-05 14:50:00,16.65,16.71,16.65,16.7,77500.0,14.4257,14.4776,14.4257,14.469,77500.0
2006-10-05 14:55:00,16.7,16.7,16.68,16.7,57300.0,14.469,14.469,14.4517,14.469,57300.0
2006-10-05 15:00:00,16.7,16.71,16.69,16.7,90200.0,14.469,14.4776,14.4603,14.469,90200.0
2006-10-05 15:05:00,16.7,16.7,16.69,16.69,56500.0,14.469,14.469,14.4603,14.4603,56500.0
2006-10-05 15:10:00,16.7,16.7,16.67,16.69,37400.0,14.469,14.469,14.443,14.4603,37400.0
2006-10-05 15:15:00,16.69,16.7,16.69,16.69,40700.0,14.4603,14.469,14.4603,14.4603,40700.0
2006-10-05 15:20:00,16.69,16.7,16.69,16.69,88400.0,14.4603,14.469,14.4603,14.4603,88400.0
2006-10-05 15:25:00,16.7,16.7,16.69,16.69,33100.0,14.469,14.469,14.4603,14.4603,33100.0
2006-10-05 15:30:00,16.7,16.7,16.68,16.7,100400.0,14.469,14.469,14.4517,14.469,100400.0
2006-10-05 15:35:00,16.7,16.72,16.68,16.72,108700.0,14.469,14.4863,14.4517,14.4863,108700.0
2006-10-05 15:40:00,16.72,16.75,16.71,16.74,96200.0,14.4863,14.5123,14.4776,14.5036,96200.0
2006-10-05 15:45:00,16.74,16.76,16.74,16.76,89200.0,14.5036,14.521,14.5036,14.521,89200.0
2006-10-05 15:50:00,16.76,16.78,16.75,16.78,140300.0,14.521,14.5383,14.5123,14.5383,140300.0
2006-10-05 15:55:00,16.78,16.8,16.73,16.76,184800.0,14.5383,14.5556,14.495,14.521,184800.0
2006-10-06 09:30:00,16.78,16.8,16.65,16.67,48400.0,14.5383,14.5556,14.4257,14.443,48400.0
2006-10-06 09:35:00,16.67,16.71,16.63,16.7,27000.0,14.443,14.4776,14.4083,14.469,27000.0
2006-10-06 09:40:00,16.71,16.8,16.69,16.8,39700.0,14.4776,14.5556,14.4603,14.5556,39700.0
2006-10-06 09:45:00,16.8,16.83,16.79,16.81,84300.0,14.5556,14.5816,14.547,14.5643,84300.0
2006-10-06 09:50:00,16.81,16.9,16.8,16.9,91200.0,14.5643,14.6423,14.5556,14.6423,91200.0
2006-10-06 09:55:00,16.89,16.9,16.83,16.86,99800.0,14.6336,14.6423,14.5816,14.6076,99800.0
2006-10-06 10:00:00,16.86,16.86,16.82,16.84,33200.0,14.6076,14.6076,14.573,14.5903,33200.0
2006-10-06 10:05:00,16.84,16.85,16.8,16.8,28600.0,14.5903,14.5989,14.5556,14.5556,28600.0
2006-10-06 10:10:00,16.81,16.85,16.8,16.82,22100.0,14.5643,14.5989,14.5556,14.573,22100.0
2006-10-06 10:15:00,16.82,16.82,16.78,16.81,23300.0,14.573,14.573,14.5383,14.5643,23300.0
2006-10-06 10:20:00,16.8,16.8,16.76,16.77,24200.0,14.5556,14.5556,14.521,14.5296,24200.0
2006-10-06 10:25:00,16.77,16.77,16.73,16.73,25900.0,14.5296,14.5296,14.495,14.495,25900.0
2006-10-06 10:30:00,16.74,16.77,16.73,16.75,15000.0,14.5036,14.5296,14.495,14.5123,15000.0
2006-10-06 10:35:00,16.76,16.77,16.75,16.76,40400.0,14.521,14.5296,14.5123,14.521,40400.0
2006-10-06 10:40:00,16.75,16.76,16.75,16.75,18900.0,14.5123,14.521,14.5123,14.5123,18900.0
2006-10-06 10:45:00,16.76,16.8,16.75,16.79,36700.0,14.521,14.5556,14.5123,14.547,36700.0
2006-10-06 10:50:00,16.78,16.78,16.75,16.76,11400.0,14.5383,14.5383,14.5123,14.521,11400.0
2006-10-06 10:55:00,16.76,16.8,16.75,16.8,12700.0,14.521,14.5556,14.5123,14.5556,12700.0
2006-10-06 11:00:00,16.8,16.84,16.79,16.83,47400.0,14.5556,14.5903,14.547,14.5816,47400.0
2006-10-06 11:05:00,16.83,16.84,16.76,16.76,41000.0,14.5816,14.5903,14.521,14.521,41000.0
2006-10-06 11:10:00,16.75,16.76,16.74,16.76,17900.0,14.5123,14.521,14.5036,14.521,17900.0
2006-10-06 11:15:00,16.75,16.84,16.75,16.82,36000.0,14.5123,14.5903,14.5123,14.573,36000.0
2006-10-06 11:20:00,16.82,16.83,16.81,16.81,22600.0,14.573,14.5816,14.5643,14.5643,22600.0
2006-10-06 11:25:00,16.82,16.82,16.79,16.81,28700.0,14.573,14.573,14.547,14.5643,28700.0
2006-10-06 11:30:00,16.81,16.84,16.81,16.82,23500.0,14.5643,14.5903,14.5643,14.573,23500.0
2006-10-06 11:35:00,16.82,16.83,16.79,16.79,14900.0,14.573,14.5816,14.547,14.547,14900.0
2006-10-06 11:40:00,16.8,16.8,16.78,16.78,19700.0,14.5556,14.5556,14.5383,14.5383,19700.0
2006-10-06 11:45:00,16.77,16.79,16.77,16.78,26400.0,14.5296,14.547,14.5296,14.5383,26400.0
2006-10-06 11:50:00,16.77,16.77,16.71,16.71,37300.0,14.5296,14.5296,14.4776,14.4776,37300.0
2006-10-06 11:55:00,16.71,16.77,16.69,16.76,32100.0,14.4776,14.5296,14.4603,14.521,32100.0
2006-10-06 12:00:00,16.76,16.81,16.76,16.79,43700.0,14.521,14.5643,14.521,14.547,43700.0
2006-10-06 12:05:00,16.79,16.79,16.7,16.7,34600.0,14.547,14.547,14.469,14.469,34600.0
2006-10-06 12:10:00,16.7,16.7,16.68,16.69,9500.0,14.469,14.469,14.4517,14.4603,9500.0
2006-10-06 12:15:00,16.69,16.69,16.68,16.68,2700.0,14.4603,14.4603,14.4517,14.4517,2700.0
2006-10-06 12:20:00,16.68,16.71,16.68,16.7,23200.0,14.4517,14.4776,14.4517,14.469,23200.0
2006-10-06 12:25:00,16.7,16.74,16.69,16.74,24300.0,14.469,14.5036,14.4603,14.5036,24300.0
2006-10-06 12:30:00,16.74,16.76,16.74,16.76,42200.0,14.5036,14.521,14.5036,14.521,42200.0
2006-10-06 12:35:00,16.76,16.76,16.72,16.72,18400.0,14.521,14.521,14.4863,14.4863,18400.0
2006-10-06 12:40:00,16.72,16.73,16.72,16.72,3900.0,14.4863,14.495,14.4863,14.4863,3900.0
2006-10-06 12:45:00,16.73,16.8,16.72,16.79,36000.0,14.495,14.5556,14.4863,14.547,36000.0
2006-10-06 12:50:00,16.8,16.8,16.79,16.79,5600.0,14.5556,14.5556,14.547,14.547,5600.0
2006-10-06 12:55:00,16.8,16.8,16.79,16.8,13100.0,14.5556,14.5556,14.547,14.5556,13100.0
2006-10-06 13:00:00,16.8,16.8,16.78,16.78,19200.0,14.5556,14.5556,14.5383,14.5383,19200.0
2006-10-06 13:05:00,16.78,16.79,16.75,16.75,23900.0,14.5383,14.547,14.5123,14.5123,23900.0
2006-10-06 13:10:00,16.75,16.75,16.74,16.75,8100.0,14.5123,14.5123,14.5036,14.5123,8100.0
2006-10-06 13:15:00,16.75,16.78,16.75,16.76,34500.0,14.5123,14.5383,14.5123,14.521,34500.0
2006-10-06 13:20:00,16.76,16.76,16.73,16.73,44000.0,14.521,14.521,14.495,14.495,44000.0
2006-10-06 13:25:00,16.73,16.74,16.7,16.72,14700.0,14.495,14.5036,14.469,14.4863,14700.0
2006-10-06 13:30:00,16.72,16.73,16.72,16.73,3700.0,14.4863,14.495,14.4863,14.495,3700.0
2006-10-06 13:35:00,16.73,16.73,16.7,16.72,55800.0,14.495,14.495,14.469,14.4863,55800.0
2006-10-06 13:40:00,16.72,16.72,16.7,16.71,30400.0,14.4863,14.4863,14.469,14.4776,30400.0
2006-10-06 13:45:00,16.71,16.73,16.71,16.72,16400.0,14.4776,14.495,14.4776,14.4863,16400.0
2006-10-06 13:50:00,16.72,16.73,16.71,16.71,18700.0,14.4863,14.495,14.4776,14.4776,18700.0
2006-10-06 13:55:00,16.72,16.73,16.71,16.73,11000.0,14.4863,14.495,14.4776,14.495,11000.0
2006-10-06 14:00:00,16.73,16.73,16.71,16.72,62500.0,14.495,14.495,14.4776,14.4863,62500.0
2006-10-06 14:05:00,16.72,16.72,16.68,16.68,31500.0,14.4863,14.4863,14.4517,14.4517,31500.0
2006-10-06 14:10:00,16.68,16.69,16.67,16.67,22700.0,14.4517,14.4603,14.443,14.443,22700.0
2006-10-06 14:15:00,16.67,16.68,16.67,16.67,12800.0,14.443,14.4517,14.443,14.443,12800.0
2006-10-06 14:20:00,16.68,16.7,16.67,16.69,50000.0,14.4517,14.469,14.443,14.4603,50000.0
2006-10-06 14:25:00,16.69,16.7,16.68,16.68,48500.0,14.4603,14.469,14.4517,14.4517,48500.0
2006-10-06 14:30:00,16.69,16.71,16.68,16.71,28200.0,14.4603,14.4776,14.4517,14.4776,28200.0
2006-10-06 14:35:00,16.71,16.74,16.71,16.72,52100.0,14.4776,14.5036,14.4776,14.4863,52100.0
2006-10-06 14:40:00,16.71,16.75,16.71,16.75,28000.0,14.4776,14.5123,14.4776,14.5123,28000.0
2006-10-06 14:45:00,16.75,16.75,16.7,16.7,34800.0,14.5123,14.5123,14.469,14.469,34800.0
2006-10-06 14:50:00,16.71,16.72,16.7,16.72,20100.0,14.4776,14.4863,14.469,14.4863,20100.0
2006-10-06 14:55:00,16.72,16.73,16.7,16.72,35000.0,14.4863,14.495,14.469,14.4863,35000.0
2006-10-06 15:00:00,16.72,16.73,16.71,16.72,34800.0,14.4863,14.495,14.4776,14.4863,34800.0
2006-10-06 15:05:00,16.71,16.73,16.71,16.72,30200.0,14.4776,14.495,14.4776,14.4863,30200.0
2006-10-06 15:10:00,16.71,16.72,16.71,16.71,22100.0,14.4776,14.4863,14.4776,14.4776,22100.0
2006-10-06 15:15:00,16.72,16.73,16.71,16.72,29000.0,14.4863,14.495,14.4776,14.4863,29000.0
2006-10-06 15:20:00,16.73,16.75,16.72,16.74,41800.0,14.495,14.5123,14.4863,14.5036,41800.0
2006-10-06 15:25:00,16.74,16.75,16.71,16.73,40100.0,14.5036,14.5123,14.4776,14.495,40100.0
2006-10-06 15:30:00,16.73,16.74,16.72,16.72,36700.0,14.495,14.5036,14.4863,14.4863,36700.0
2006-10-06 15:35:00,16.72,16.73,16.7,16.73,34700.0,14.4863,14.495,14.469,14.495,34700.0
2006-10-06 15:40:00,16.73,16.74,16.72,16.73,56300.0,14.495,14.5036,14.4863,14.495,56300.0
2006-10-06 15:45:00,16.73,16.75,16.73,16.73,40300.0,14.495,14.5123,14.495,14.495,40300.0
2006-10-06 15:50:00,16.73,16.76,16.72,16.74,74400.0,14.495,14.521,14.4863,14.5036,74400.0
2006-10-06 15:55:00,16.74,16.75,16.73,16.73,55700.0,14.5036,14.5123,14.495,14.495,55700.0
2006-10-09 09:30:00,16.75,16.82,16.72,16.81,92600.0,14.5123,14.573,14.4863,14.5643,92600.0
2006-10-09 09:35:00,16.82,16.82,16.7,16.7,61400.0,14.573,14.573,14.469,14.469,61400.0
2006-10-09 09:40:00,16.7,16.72,16.66,16.72,80500.0,14.469,14.4863,14.4343,14.4863,80500.0
2006-10-09 09:45:00,16.71,16.76,16.7,16.75,82600.0,14.4776,14.521,14.469,14.5123,82600.0
2006-10-09 09:50:00,16.75,16.75,16.71,16.75,37800.0,14.5123,14.5123,14.4776,14.5123,37800.0
2006-10-09 09:55:00,16.74,16.75,16.74,16.75,16600.0,14.5036,14.5123,14.5036,14.5123,16600.0
2006-10-09 10:00:00,16.74,16.76,16.73,16.74,54500.0,14.5036,14.521,14.495,14.5036,54500.0
2006-10-09 10:05:00,16.75,16.78,16.74,16.76,36800.0,14.5123,14.5383,14.5036,14.521,36800.0
2006-10-09 10:10:00,16.76,16.82,16.75,16.82,39500.0,14.521,14.573,14.5123,14.573,39500.0
2006-10-09 10:15:00,16.81,16.86,16.81,16.85,75200.0,14.5643,14.6076,14.5643,14.5989,75200.0
2006-10-09 10:20:00,16.85,16.86,16.79,16.79,61900.0,14.5989,14.6076,14.547,14.547,61900.0
2006-10-09 10:25:00,16.78,16.79,16.74,16.74,58500.0,14.5383,14.547,14.5036,14.5036,58500.0
2006-10-09 10:30:00,16.74,16.75,16.72,16.72,24100.0,14.5036,14.5123,14.4863,14.4863,24100.0
2006-10-09 10:35:00,16.72,16.73,16.7,16.71,35700.0,14.4863,14.495,14.469,14.4776,35700.0
2006-10-09 10:40:00,16.7,16.7,16.65,16.65,763700.0,14.469,14.469,14.4257,14.4257,763700.0
2006-10-09 10:45:00,16.65,16.66,16.65,16.65,57300.0,14.4257,14.4343,14.4257,14.4257,57300.0
2006-10-09 10:50:00,16.65,16.66,16.6,16.63,100800.0,14.4257,14.4343,14.3823,14.4083,100800.0
2006-10-09 10:55:00,16.63,16.64,16.6,16.61,61600.0,14.4083,14.417,14.3823,14.391,61600.0
2006-10-09 11:00:00,16.61,16.69,16.6,16.69,29900.0,14.391,14.4603,14.3823,14.4603,29900.0
2006-10-09 11:05:00,16.69,16.72,16.68,16.72,29000.0,14.4603,14.4863,14.4517,14.4863,29000.0
2006-10-09 11:10:00,16.72,16.73,16.71,16.73,37700.0,14.4863,14.495,14.4776,14.495,37700.0
2006-10-09 11:15:00,16.72,16.73,16.7,16.72,35900.0,14.4863,14.495,14.469,14.4863,35900.0
2006-10-09 11:20:00,16.71,16.71,16.7,16.71,26900.0,14.4776,14.4776,14.469,14.4776,26900.0
2006-10-09 11:25:00,16.71,16.73,16.69,16.73,62900.0,14.4776,14.495,14.4603,14.495,62900.0
2006-10-09 11:30:00,16.73,16.78,16.73,16.78,79400.0,14.495,14.5383,14.495,14.5383,79400.0
2006-10-09 11:35:00,16.78,16.78,16.76,16.77,87300.0,14.5383,14.5383,14.521,14.5296,87300.0
2006-10-09 11:40:00,16.76,16.77,16.76,16.77,40700.0,14.521,14.5296,14.521,14.5296,40700.0
2006-10-09 11:45:00,16.76,16.77,16.7,16.7,208100.0,14.521,14.5296,14.469,14.469,208100.0
2006-10-09 11:50:00,16.7,16.75,16.7,16.75,31000.0,14.469,14.5123,14.469,14.5123,31000.0
2006-10-09 11:55:00,16.74,16.75,16.67,16.67,36200.0,14.5036,14.5123,14.443,14.443,36200.0
2006-10-09 12:00:00,16.67,16.73,16.67,16.72,21600.0,14.443,14.495,14.443,14.4863,21600.0
2006-10-09 12:05:00,16.72,16.73,16.71,16.71,9500.0,14.4863,14.495,14.4776,14.4776,9500.0
2006-10-09 12:10:00,16.71,16.75,16.71,16.73,49100.0,14.4776,14.5123,14.4776,14.495,49100.0
2006-10-09 12:15:00,16.74,16.74,16.71,16.73,23000.0,14.5036,14.5036,14.4776,14.495,23000.0
2006-10-09 12:20:00,16.73,16.73,16.71,16.72,11100.0,14.495,14.495,14.4776,14.4863,11100.0
2006-10-09 12:25:00,16.72,16.73,16.71,16.73,18600.0,14.4863,14.495,14.4776,14.495,18600.0
2006-10-09 12:30:00,16.72,16.72,16.71,16.72,7600.0,14.4863,14.4863,14.4776,14.4863,7600.0
2006-10-09 12:35:00,16.72,16.72,16.71,16.72,15900.0,14.4863,14.4863,14.4776,14.4863,15900.0
2006-10-09 12:40:00,16.72,16.74,16.72,16.72,31600.0,14.4863,14.5036,14.4863,14.4863,31600.0
2006-10-09 12:45:00,16.72,16.73,16.71,16.71,9000.0,14.4863,14.495,14.4776,14.4776,9000.0
2006-10-09 12:50:00,16.72,16.72,16.7,16.7,22900.0,14.4863,14.4863,14.469,14.469,22900.0
2006-10-09 12:55:00,16.7,16.71,16.7,16.7,6000.0,14.469,14.4776,14.469,14.469,6000.0
2006-10-09 13:00:00,16.7,16.71,16.69,16.7,7100.0,14.469,14.4776,14.4603,14.469,7100.0
2006-10-09 13:05:00,16.7,16.7,16.69,16.69,7200.0,14.469,14.469,14.4603,14.4603,7200.0
2006-10-09 13:10:00,16.7,16.74,16.69,16.74,55100.0,14.469,14.5036,14.4603,14.5036,55100.0
2006-10-09 13:15:00,16.74,16.75,16.74,16.74,33700.0,14.5036,14.5123,14.5036,14.5036,33700.0
2006-10-09 13:20:00,16.74,16.75,16.72,16.73,19900.0,14.5036,14.5123,14.4863,14.495,19900.0
2006-10-09 13:25:00,16.72,16.73,16.72,16.72,2000.0,14.4863,14.495,14.4863,14.4863,2000.0
2006-10-09 13:30:00,16.72,16.73,16.72,16.72,4000.0,14.4863,14.495,14.4863,14.4863,4000.0
2006-10-09 13:35:00,16.73,16.73,16.72,16.73,28900.0,14.495,14.495,14.4863,14.495,28900.0
2006-10-09 13:40:00,16.73,16.73,16.72,16.73,3900.0,14.495,14.495,14.4863,14.495,3900.0
2006-10-09 13:45:00,16.73,16.73,16.72,16.73,31000.0,14.495,14.495,14.4863,14.495,31000.0
2006-10-09 13:50:00,16.73,16.73,16.72,16.73,11000.0,14.495,14.495,14.4863,14.495,11000.0
2006-10-09 13:55:00,16.73,16.73,16.72,16.73,10400.0,14.495,14.495,14.4863,14.495,10400.0
2006-10-09 14:00:00,16.73,16.73,16.72,16.73,38900.0,14.495,14.495,14.4863,14.495,38900.0
2006-10-09 14:05:00,16.72,16.74,16.72,16.73,126600.0,14.4863,14.5036,14.4863,14.495,126600.0
2006-10-09 14:10:00,16.73,16.74,16.72,16.73,40400.0,14.495,14.5036,14.4863,14.495,40400.0
2006-10-09 14:15:00,16.73,16.74,16.73,16.74,18400.0,14.495,14.5036,14.495,14.5036,18400.0
2006-10-09 14:20:00,16.75,16.75,16.74,16.75,36900.0,14.5123,14.5123,14.5036,14.5123,36900.0
2006-10-09 14:25:00,16.75,16.77,16.74,16.77,51700.0,14.5123,14.5296,14.5036,14.5296,51700.0
2006-10-09 14:30:00,16.77,16.77,16.74,16.75,47100.0,14.5296,14.5296,14.5036,14.5123,47100.0
2006-10-09 14:35:00,16.76,16.76,16.73,16.74,134300.0,14.521,14.521,14.495,14.5036,134300.0
2006-10-09 14:40:00,16.74,16.75,16.73,16.74,31500.0,14.5036,14.5123,14.495,14.5036,31500.0
2006-10-09 14:45:00,16.75,16.76,16.75,16.75,38500.0,14.5123,14.521,14.5123,14.5123,38500.0
2006-10-09 14:50:00,16.75,16.75,16.74,16.74,33700.0,14.5123,14.5123,14.5036,14.5036,33700.0
2006-10-09 14:55:00,16.74,16.76,16.74,16.76,36100.0,14.5036,14.521,14.5036,14.521,36100.0
2006-10-09 15:00:00,16.75,16.76,16.74,16.76,22600.0,14.5123,14.521,14.5036,14.521,22600.0
2006-10-09 15:05:00,16.76,16.76,16.74,16.74,26900.0,14.521,14.521,14.5036,14.5036,26900.0
2006-10-09 15:10:00,16.75,16.76,16.75,16.75,48600.0,14.5123,14.521,14.5123,14.5123,48600.0
2006-10-09 15:15:00,16.75,16.77,16.75,16.76,48600.0,14.5123,14.5296,14.5123,14.521,48600.0
2006-10-09 15:20:00,16.76,16.77,16.75,16.75,57600.0,14.521,14.5296,14.5123,14.5123,57600.0
2006-10-09 15:25:00,16.76,16.77,16.75,16.77,55700.0,14.521,14.5296,14.5123,14.5296,55700.0
2006-10-09 15:30:00,16.77,16.79,16.75,16.76,118500.0,14.5296,14.547,14.5123,14.521,118500.0
2006-10-09 15:35:00,16.76,16.77,16.75,16.76,44600.0,14.521,14.5296,14.5123,14.521,44600.0
2006-10-09 15:40:00,16.76,16.77,16.76,16.77,75000.0,14.521,14.5296,14.521,14.5296,75000.0
2006-10-09 15:45:00,16.77,16.77,16.76,16.77,163200.0,14.5296,14.5296,14.521,14.5296,163200.0
2006-10-09 15:50:00,16.77,16.77,16.76,16.77,81300.0,14.5296,14.5296,14.521,14.5296,81300.0
2006-10-09 15:55:00,16.77,16.77,16.75,16.75,115000.0,14.5296,14.5296,14.5123,14.5123,115000.0
2006-10-10 09:30:00,16.76,16.76,16.71,16.72,67500.0,14.521,14.521,14.4776,14.4863,67500.0
2006-10-10 09:35:00,16.71,16.74,16.63,16.67,40300.0,14.4776,14.5036,14.4083,14.443,40300.0
2006-10-10 09:40:00,16.68,16.73,16.67,16.7,33200.0,14.4517,14.495,14.443,14.469,33200.0
2006-10-10 09:45:00,16.71,16.72,16.67,16.69,23500.0,14.4776,14.4863,14.443,14.4603,23500.0
2006-10-10 09:50:00,16.68,16.69,16.63,16.63,27500.0,14.4517,14.4603,14.4083,14.4083,27500.0
2006-10-10 09:55:00,16.64,16.68,16.63,16.67,25500.0,14.417,14.4517,14.4083,14.443,25500.0
2006-10-10 10:00:00,16.66,16.7,16.66,16.69,34000.0,14.4343,14.469,14.4343,14.4603,34000.0
2006-10-10 10:05:00,16.7,16.71,16.66,16.68,44600.0,14.469,14.4776,14.4343,14.4517,44600.0
2006-10-10 10:10:00,16.68,16.69,16.65,16.65,50800.0,14.4517,14.4603,14.4257,14.4257,50800.0
2006-10-10 10:15:00,16.66,16.69,16.65,16.68,28900.0,14.4343,14.4603,14.4257,14.4517,28900.0
2006-10-10 10:20:00,16.67,16.67,16.64,16.64,33000.0,14.443,14.443,14.417,14.417,33000.0
2006-10-10 10:25:00,16.64,16.65,16.64,16.64,19500.0,14.417,14.4257,14.417,14.417,19500.0
2006-10-10 10:30:00,16.65,16.67,16.64,16.67,12800.0,14.4257,14.443,14.417,14.443,12800.0
2006-10-10 10:35:00,16.66,16.68,16.65,16.67,40200.0,14.4343,14.4517,14.4257,14.443,40200.0
2006-10-10 10:40:00,16.67,16.69,16.64,16.67,67400.0,14.443,14.4603,14.417,14.443,67400.0
2006-10-10 10:45:00,16.67,16.67,16.64,16.64,36300.0,14.443,14.443,14.417,14.417,36300.0
2006-10-10 10:50:00,16.65,16.66,16.64,16.65,23400.0,14.4257,14.4343,14.417,14.4257,23400.0
2006-10-10 10:55:00,16.66,16.69,16.65,16.65,49200.0,14.4343,14.4603,14.4257,14.4257,49200.0
2006-10-10 11:00:00,16.65,16.66,16.64,16.65,32400.0,14.4257,14.4343,14.417,14.4257,32400.0
2006-10-10 11:05:00,16.66,16.66,16.64,16.64,20000.0,14.4343,14.4343,14.417,14.417,20000.0
2006-10-10 11:10:00,16.64,16.65,16.63,16.63,28300.0,14.417,14.4257,14.4083,14.4083,28300.0
2006-10-10 11:15:00,16.63,16.65,16.63,16.64,50900.0,14.4083,14.4257,14.4083,14.417,50900.0
2006-10-10 11:20:00,16.64,16.67,16.63,16.66,48600.0,14.417,14.443,14.4083,14.4343,48600.0
2006-10-10 11:25:00,16.65,16.66,16.6,16.6,64400.0,14.4257,14.4343,14.3823,14.3823,64400.0
2006-10-10 11:30:00,16.6,16.63,16.6,16.61,63100.0,14.3823,14.4083,14.3823,14.391,63100.0
2006-10-10 11:35:00,16.61,16.62,16.58,16.59,39900.0,14.391,14.3997,14.365,14.3737,39900.0
2006-10-10 11:40:00,16.59,16.59,16.57,16.57,21300.0,14.3737,14.3737,14.3564,14.3564,21300.0
2006-10-10 11:45:00,16.57,16.6,16.57,16.59,43500.0,14.3564,14.3823,14.3564,14.3737,43500.0
2006-10-10 11:50:00,16.6,16.6,16.58,16.59,30200.0,14.3823,14.3823,14.365,14.3737,30200.0
2006-10-10 11:55:00,16.58,16.6,16.58,16.59,30800.0,14.365,14.3823,14.365,14.3737,30800.0
2006-10-10 12:00:00,16.59,16.6,16.58,16.59,54000.0,14.3737,14.3823,14.365,14.3737,54000.0
2006-10-10 12:05:00,16.59,16.59,16.57,16.57,35100.0,14.3737,14.3737,14.3564,14.3564,35100.0
2006-10-10 12:10:00,16.58,16.59,16.57,16.59,43300.0,14.365,14.3737,14.3564,14.3737,43300.0
2006-10-10 12:15:00,16.58,16.61,16.57,16.6,59500.0,14.365,14.391,14.3564,14.3823,59500.0
2006-10-10 12:20:00,16.6,16.61,16.59,16.59,35100.0,14.3823,14.391,14.3737,14.3737,35100.0
2006-10-10 12:25:00,16.59,16.6,16.56,16.56,43600.0,14.3737,14.3823,14.3477,14.3477,43600.0
2006-10-10 12:30:00,16.56,16.56,16.55,16.55,63900.0,14.3477,14.3477,14.339,14.339,63900.0
2006-10-10 12:35:00,16.55,16.56,16.53,16.53,71900.0,14.339,14.3477,14.3217,14.3217,71900.0
2006-10-10 12:40:00,16.54,16.54,16.53,16.53,8800.0,14.3304,14.3304,14.3217,14.3217,8800.0
2006-10-10 12:45:00,16.53,16.56,16.53,16.56,45600.0,14.3217,14.3477,14.3217,14.3477,45600.0
2006-10-10 12:50:00,16.56,16.56,16.54,16.54,25500.0,14.3477,14.3477,14.3304,14.3304,25500.0
2006-10-10 12:55:00,16.54,16.55,16.53,16.54,10600.0,14.3304,14.339,14.3217,14.3304,10600.0
2006-10-10 13:00:00,16.54,16.55,16.53,16.54,33500.0,14.3304,14.339,14.3217,14.3304,33500.0
2006-10-10 13:05:00,16.53,16.54,16.52,16.52,44500.0,14.3217,14.3304,14.313,14.313,44500.0
2006-10-10 13:10:00,16.52,16.52,16.49,16.5,116600.0,14.313,14.313,14.287,14.2957,116600.0
2006-10-10 13:15:00,16.49,16.5,16.47,16.49,38700.0,14.287,14.2957,14.2697,14.287,38700.0
2006-10-10 13:20:00,16.48,16.49,16.47,16.48,8000.0,14.2784,14.287,14.2697,14.2784,8000.0
2006-10-10 13:25:00,16.48,16.49,16.47,16.47,19800.0,14.2784,14.287,14.2697,14.2697,19800.0
2006-10-10 13:30:00,16.47,16.48,16.45,16.45,28700.0,14.2697,14.2784,14.2524,14.2524,28700.0
2006-10-10 13:35:00,16.44,16.49,16.43,16.48,74800.0,14.2437,14.287,14.2351,14.2784,74800.0
2006-10-10 13:40:00,16.47,16.5,16.45,16.5,46200.0,14.2697,14.2957,14.2524,14.2957,46200.0
2006-10-10 13:45:00,16.5,16.52,16.49,16.5,43100.0,14.2957,14.313,14.287,14.2957,43100.0
2006-10-10 13:50:00,16.49,16.49,16.46,16.46,24300.0,14.287,14.287,14.261,14.261,24300.0
2006-10-10 13:55:00,16.46,16.48,16.46,16.47,18500.0,14.261,14.2784,14.261,14.2697,18500.0
2006-10-10 14:00:00,16.48,16.48,16.47,16.48,16000.0,14.2784,14.2784,14.2697,14.2784,16000.0
2006-10-10 14:05:00,16.48,16.52,16.47,16.51,31200.0,14.2784,14.313,14.2697,14.3044,31200.0
2006-10-10 14:10:00,16.51,16.52,16.47,16.47,56600.0,14.3044,14.313,14.2697,14.2697,56600.0
2006-10-10 14:15:00,16.47,16.49,16.47,16.48,31500.0,14.2697,14.287,14.2697,14.2784,31500.0
2006-10-10 14:20:00,16.48,16.5,16.48,16.49,32100.0,14.2784,14.2957,14.2784,14.287,32100.0
2006-10-10 14:25:00,16.5,16.5,16.49,16.5,66700.0,14.2957,14.2957,14.287,14.2957,66700.0
2006-10-10 14:30:00,16.5,16.51,16.49,16.49,155500.0,14.2957,14.3044,14.287,14.287,155500.0
2006-10-10 14:35:00,16.49,16.5,16.49,16.49,28800.0,14.287,14.2957,14.287,14.287,28800.0
2006-10-10 14:40:00,16.5,16.5,16.48,16.48,53300.0,14.2957,14.2957,14.2784,14.2784,53300.0
2006-10-10 14:45:00,16.48,16.49,16.45,16.46,103000.0,14.2784,14.287,14.2524,14.261,103000.0
2006-10-10 14:50:00,16.45,16.48,16.45,16.46,75800.0,14.2524,14.2784,14.2524,14.261,75800.0
2006-10-10 14:55:00,16.46,16.47,16.46,16.46,30200.0,14.261,14.2697,14.261,14.261,30200.0
2006-10-10 15:00:00,16.46,16.47,16.45,16.45,56400.0,14.261,14.2697,14.2524,14.2524,56400.0
2006-10-10 15:05:00,16.46,16.47,16.45,16.47,37400.0,14.261,14.2697,14.2524,14.2697,37400.0
2006-10-10 15:10:00,16.47,16.5,16.47,16.47,72800.0,14.2697,14.2957,14.2697,14.2697,72800.0
2006-10-10 15:15:00,16.48,16.49,16.47,16.48,42200.0,14.2784,14.287,14.2697,14.2784,42200.0
2006-10-10 15:20:00,16.49,16.49,16.47,16.48,81100.0,14.287,14.287,14.2697,14.2784,81100.0
2006-10-10 15:25:00,16.47,16.5,16.47,16.48,50500.0,14.2697,14.2957,14.2697,14.2784,50500.0
2006-10-10 15:30:00,16.47,16.48,16.45,16.45,53600.0,14.2697,14.2784,14.2524,14.2524,53600.0
2006-10-10 15:35:00,16.46,16.46,16.43,16.43,66400.0,14.261,14.261,14.2351,14.2351,66400.0
2006-10-10 15:40:00,16.43,16.48,16.43,16.44,83700.0,14.2351,14.2784,14.2351,14.2437,83700.0
2006-10-10 15:45:00,16.45,16.47,16.44,16.47,73400.0,14.2524,14.2697,14.2437,14.2697,73400.0
2006-10-10 15:50:00,16.47,16.48,16.46,16.46,60800.0,14.2697,14.2784,14.261,14.261,60800.0
2006-10-10 15:55:00,16.46,16.48,16.46,16.46,111500.0,14.261,14.2784,14.261,14.261,111500.0
2006-10-11 09:30:00,16.4,16.44,16.32,16.33,404900.0,14.2091,14.2437,14.1397,14.1484,404900.0
2006-10-11 09:35:00,16.33,16.34,16.27,16.32,58800.0,14.1484,14.1571,14.0964,14.1397,58800.0
2006-10-11 09:40:00,16.32,16.36,16.31,16.35,56200.0,14.1397,14.1744,14.1311,14.1657,56200.0
2006-10-11 09:45:00,16.34,16.43,16.31,16.43,65400.0,14.1571,14.2351,14.1311,14.2351,65400.0
2006-10-11 09:50:00,16.43,16.44,16.42,16.44,35800.0,14.2351,14.2437,14.2264,14.2437,35800.0
2006-10-11 09:55:00,16.44,16.44,16.43,16.44,35900.0,14.2437,14.2437,14.2351,14.2437,35900.0
2006-10-11 10:00:00,16.44,16.44,16.41,16.42,52300.0,14.2437,14.2437,14.2177,14.2264,52300.0
2006-10-11 10:05:00,16.43,16.46,16.43,16.44,148900.0,14.2351,14.261,14.2351,14.2437,148900.0
2006-10-11 10:10:00,16.44,16.45,16.43,16.45,271300.0,14.2437,14.2524,14.2351,14.2524,271300.0
2006-10-11 10:15:00,16.45,16.45,16.43,16.44,97500.0,14.2524,14.2524,14.2351,14.2437,97500.0
2006-10-11 10:20:00,16.44,16.46,16.43,16.44,50800.0,14.2437,14.261,14.2351,14.2437,50800.0
2006-10-11 10:25:00,16.45,16.46,16.44,16.45,24600.0,14.2524,14.261,14.2437,14.2524,24600.0
2006-10-11 10:30:00,16.45,16.49,16.44,16.45,90500.0,14.2524,14.287,14.2437,14.2524,90500.0
2006-10-11 10:35:00,16.46,16.5,16.45,16.49,95300.0,14.261,14.2957,14.2524,14.287,95300.0
2006-10-11 10:40:00,16.49,16.5,16.48,16.48,27300.0,14.287,14.2957,14.2784,14.2784,27300.0
2006-10-11 10:45:00,16.49,16.5,16.47,16.48,74700.0,14.287,14.2957,14.2697,14.2784,74700.0
2006-10-11 10:50:00,16.47,16.49,16.45,16.48,18200.0,14.2697,14.287,14.2524,14.2784,18200.0
2006-10-11 10:55:00,16.48,16.49,16.47,16.48,39400.0,14.2784,14.287,14.2697,14.2784,39400.0
2006-10-11 11:00:00,16.47,16.48,16.47,16.47,13800.0,14.2697,14.2784,14.2697,14.2697,13800.0
2006-10-11 11:05:00,16.47,16.51,16.47,16.5,530200.0,14.2697,14.3044,14.2697,14.2957,530200.0
2006-10-11 11:10:00,16.5,16.56,16.5,16.54,93600.0,14.2957,14.3477,14.2957,14.3304,93600.0
2006-10-11 11:15:00,16.55,16.55,16.52,16.52,34800.0,14.339,14.339,14.313,14.313,34800.0
2006-10-11 11:20:00,16.53,16.53,16.52,16.53,12500.0,14.3217,14.3217,14.313,14.3217,12500.0
2006-10-11 11:25:00,16.53,16.54,16.52,16.54,24400.0,14.3217,14.3304,14.313,14.3304,24400.0
2006-10-11 11:30:00,16.53,16.54,16.53,16.54,22000.0,14.3217,14.3304,14.3217,14.3304,22000.0
2006-10-11 11:35:00,16.54,16.55,16.53,16.55,29900.0,14.3304,14.339,14.3217,14.339,29900.0
2006-10-11 11:40:00,16.55,16.55,16.54,16.55,22900.0,14.339,14.339,14.3304,14.339,22900.0
2006-10-11 11:45:00,16.55,16.55,16.54,16.54,20000.0,14.339,14.339,14.3304,14.3304,20000.0
2006-10-11 11:50:00,16.54,16.55,16.54,16.55,9200.0,14.3304,14.339,14.3304,14.339,9200.0
2006-10-11 11:55:00,16.55,16.55,16.54,16.55,51800.0,14.339,14.339,14.3304,14.339,51800.0
2006-10-11 12:00:00,16.55,16.55,16.54,16.54,21200.0,14.339,14.339,14.3304,14.3304,21200.0
2006-10-11 12:05:00,16.54,16.55,16.51,16.54,92100.0,14.3304,14.339,14.3044,14.3304,92100.0
2006-10-11 12:10:00,16.54,16.58,16.53,16.57,50200.0,14.3304,14.365,14.3217,14.3564,50200.0
2006-10-11 12:15:00,16.57,16.58,16.56,16.57,20800.0,14.3564,14.365,14.3477,14.3564,20800.0
2006-10-11 12:20:00,16.57,16.58,16.53,16.53,32600.0,14.3564,14.365,14.3217,14.3217,32600.0
2006-10-11 12:25:00,16.53,16.54,16.52,16.52,39200.0,14.3217,14.3304,14.313,14.313,39200.0
2006-10-11 12:30:00,16.52,16.53,16.49,16.5,40300.0,14.313,14.3217,14.287,14.2957,40300.0
2006-10-11 12:35:00,16.5,16.51,16.49,16.51,27600.0,14.2957,14.3044,14.287,14.3044,27600.0
2006-10-11 12:40:00,16.52,16.52,16.5,16.5,48000.0,14.313,14.313,14.2957,14.2957,48000.0
2006-10-11 12:45:00,16.49,16.51,16.49,16.5,25800.0,14.287,14.3044,14.287,14.2957,25800.0
2006-10-11 12:50:00,16.5,16.52,16.5,16.51,21000.0,14.2957,14.313,14.2957,14.3044,21000.0
2006-10-11 12:55:00,16.52,16.52,16.51,16.51,21100.0,14.313,14.313,14.3044,14.3044,21100.0
2006-10-11 13:00:00,16.52,16.52,16.51,16.52,30700.0,14.313,14.313,14.3044,14.313,30700.0
2006-10-11 13:05:00,16.52,16.52,16.51,16.52,7800.0,14.313,14.313,14.3044,14.313,7800.0
2006-10-11 13:10:00,16.52,16.52,16.51,16.51,19200.0,14.313,14.313,14.3044,14.3044,19200.0
2006-10-11 13:15:00,16.51,16.52,16.49,16.49,37100.0,14.3044,14.313,14.287,14.287,37100.0
2006-10-11 13:20:00,16.5,16.51,16.49,16.49,26800.0,14.2957,14.3044,14.287,14.287,26800.0
2006-10-11 13:25:00,16.49,16.5,16.49,16.5,10200.0,14.287,14.2957,14.287,14.2957,10200.0
2006-10-11 13:30:00,16.49,16.5,16.47,16.47,22600.0,14.287,14.2957,14.2697,14.2697,22600.0
2006-10-11 13:35:00,16.47,16.48,16.45,16.47,59300.0,14.2697,14.2784,14.2524,14.2697,59300.0
2006-10-11 13:40:00,16.47,16.49,16.45,16.46,74800.0,14.2697,14.287,14.2524,14.261,74800.0
2006-10-11 13:45:00,16.46,16.48,16.46,16.48,22900.0,14.261,14.2784,14.261,14.2784,22900.0
2006-10-11 13:50:00,16.48,16.49,16.45,16.49,49300.0,14.2784,14.287,14.2524,14.287,49300.0
2006-10-11 13:55:00,16.49,16.52,16.49,16.52,32300.0,14.287,14.313,14.287,14.313,32300.0
2006-10-11 14:00:00,16.52,16.52,16.47,16.49,41000.0,14.313,14.313,14.2697,14.287,41000.0
2006-10-11 14:05:00,16.49,16.49,16.46,16.48,25000.0,14.287,14.287,14.261,14.2784,25000.0
2006-10-11 14:10:00,16.47,16.51,16.47,16.51,38100.0,14.2697,14.3044,14.2697,14.3044,38100.0
2006-10-11 14:15:00,16.5,16.51,16.46,16.47,40600.0,14.2957,14.3044,14.261,14.2697,40600.0
2006-10-11 14:20:00,16.47,16.47,16.45,16.46,41000.0,14.2697,14.2697,14.2524,14.261,41000.0
2006-10-11 14:25:00,16.46,16.47,16.45,16.47,40800.0,14.261,14.2697,14.2524,14.2697,40800.0
2006-10-11 14:30:00,16.47,16.47,16.45,16.47,28200.0,14.2697,14.2697,14.2524,14.2697,28200.0
2006-10-11 14:35:00,16.47,16.48,16.45,16.46,38700.0,14.2697,14.2784,14.2524,14.261,38700.0
2006-10-11 14:40:00,16.46,16.46,16.45,16.45,26300.0,14.261,14.261,14.2524,14.2524,26300.0
2006-10-11 14:45:00,16.46,16.48,16.45,16.48,31200.0,14.261,14.2784,14.2524,14.2784,31200.0
2006-10-11 14:50:00,16.48,16.48,16.37,16.41,101300.0,14.2784,14.2784,14.1831,14.2177,101300.0
2006-10-11 14:55:00,16.4,16.47,16.4,16.45,56200.0,14.2091,14.2697,14.2091,14.2524,56200.0
2006-10-11 15:00:00,16.45,16.48,16.45,16.47,50000.0,14.2524,14.2784,14.2524,14.2697,50000.0
2006-10-11 15:05:00,16.47,16.47,16.45,16.46,33200.0,14.2697,14.2697,14.2524,14.261,33200.0
2006-10-11 15:10:00,16.45,16.5,16.45,16.49,65500.0,14.2524,14.2957,14.2524,14.287,65500.0
2006-10-11 15:15:00,16.5,16.5,16.42,16.44,55900.0,14.2957,14.2957,14.2264,14.2437,55900.0
2006-10-11 15:20:00,16.44,16.46,16.43,16.46,28500.0,14.2437,14.261,14.2351,14.261,28500.0
2006-10-11 15:25:00,16.45,16.49,16.45,16.48,44500.0,14.2524,14.287,14.2524,14.2784,44500.0
2006-10-11 15:30:00,16.49,16.5,16.48,16.5,40700.0,14.287,14.2957,14.2784,14.2957,40700.0
2006-10-11 15:35:00,16.5,16.51,16.49,16.51,38400.0,14.2957,14.3044,14.287,14.3044,38400.0
2006-10-11 15:40:00,16.51,16.51,16.5,16.51,59900.0,14.3044,14.3044,14.2957,14.3044,59900.0
2006-10-11 15:45:00,16.51,16.52,16.5,16.52,50300.0,14.3044,14.313,14.2957,14.313,50300.0
2006-10-11 15:50:00,16.52,16.52,16.48,16.51,152500.0,14.313,14.313,14.2784,14.3044,152500.0
2006-10-11 15:55:00,16.51,16.52,16.49,16.5,188500.0,14.3044,14.313,14.287,14.2957,188500.0
2006-10-12 09:30:00,16.58,16.61,16.55,16.61,55100.0,14.365,14.391,14.339,14.391,55100.0
2006-10-12 09:35:00,16.61,16.65,16.61,16.61,19500.0,14.391,14.4257,14.391,14.391,19500.0
2006-10-12 09:40:00,16.61,16.62,16.55,16.56,30900.0,14.391,14.3997,14.339,14.3477,30900.0
2006-10-12 09:45:00,16.56,16.58,16.55,16.55,18600.0,14.3477,14.365,14.339,14.339,18600.0
2006-10-12 09:50:00,16.55,16.55,16.51,16.51,20700.0,14.339,14.339,14.3044,14.3044,20700.0
2006-10-12 09:55:00,16.51,16.55,16.51,16.55,15600.0,14.3044,14.339,14.3044,14.339,15600.0
2006-10-12 10:00:00,16.54,16.54,16.51,16.53,30200.0,14.3304,14.3304,14.3044,14.3217,30200.0
2006-10-12 10:05:00,16.54,16.57,16.53,16.57,26600.0,14.3304,14.3564,14.3217,14.3564,26600.0
2006-10-12 10:10:00,16.57,16.62,16.56,16.62,22700.0,14.3564,14.3997,14.3477,14.3997,22700.0
2006-10-12 10:15:00,16.62,16.62,16.55,16.55,20400.0,14.3997,14.3997,14.339,14.339,20400.0
2006-10-12 10:20:00,16.56,16.59,16.55,16.59,18300.0,14.3477,14.3737,14.339,14.3737,18300.0
2006-10-12 10:25:00,16.59,16.64,16.59,16.63,25500.0,14.3737,14.417,14.3737,14.4083,25500.0
2006-10-12 10:30:00,16.63,16.63,16.51,16.51,47400.0,14.4083,14.4083,14.3044,14.3044,47400.0
2006-10-12 10:35:00,16.51,16.56,16.49,16.54,48700.0,14.3044,14.3477,14.287,14.3304,48700.0
2006-10-12 10:40:00,16.54,16.61,16.54,16.6,19800.0,14.3304,14.391,14.3304,14.3823,19800.0
2006-10-12 10:45:00,16.61,16.62,16.6,16.6,15300.0,14.391,14.3997,14.3823,14.3823,15300.0
2006-10-12 10:50:00,16.62,16.62,16.58,16.59,15500.0,14.3997,14.3997,14.365,14.3737,15500.0
2006-10-12 10:55:00,16.58,16.59,16.57,16.58,15700.0,14.365,14.3737,14.3564,14.365,15700.0
2006-10-12 11:00:00,16.57,16.58,16.57,16.57,14200.0,14.3564,14.365,14.3564,14.3564,14200.0
2006-10-12 11:05:00,16.58,16.63,16.58,16.62,517200.0,14.365,14.4083,14.365,14.3997,517200.0
2006-10-12 11:10:00,16.62,16.64,16.62,16.64,30500.0,14.3997,14.417,14.3997,14.417,30500.0
2006-10-12 11:15:00,16.63,16.64,16.62,16.63,8800.0,14.4083,14.417,14.3997,14.4083,8800.0
2006-10-12 11:20:00,16.64,16.69,16.63,16.67,65500.0,14.417,14.4603,14.4083,14.443,65500.0
2006-10-12 11:25:00,16.68,16.68,16.65,16.66,30400.0,14.4517,14.4517,14.4257,14.4343,30400.0
2006-10-12 11:30:00,16.67,16.69,16.66,16.68,29900.0,14.443,14.4603,14.4343,14.4517,29900.0
2006-10-12 11:35:00,16.68,16.68,16.66,16.68,15100.0,14.4517,14.4517,14.4343,14.4517,15100.0
2006-10-12 11:40:00,16.68,16.69,16.67,16.68,22400.0,14.4517,14.4603,14.443,14.4517,22400.0
2006-10-12 11:45:00,16.68,16.69,16.67,16.67,15800.0,14.4517,14.4603,14.443,14.443,15800.0
2006-10-12 11:50:00,16.67,16.69,16.67,16.69,16100.0,14.443,14.4603,14.443,14.4603,16100.0
2006-10-12 11:55:00,16.69,16.72,16.68,16.69,57800.0,14.4603,14.4863,14.4517,14.4603,57800.0
2006-10-12 12:00:00,16.68,16.7,16.68,16.69,83800.0,14.4517,14.469,14.4517,14.4603,83800.0
2006-10-12 12:05:00,16.69,16.69,16.67,16.68,15100.0,14.4603,14.4603,14.443,14.4517,15100.0
2006-10-12 12:10:00,16.68,16.68,16.67,16.68,9900.0,14.4517,14.4517,14.443,14.4517,9900.0
2006-10-12 12:15:00,16.68,16.71,16.67,16.69,21900.0,14.4517,14.4776,14.443,14.4603,21900.0
2006-10-12 12:20:00,16.71,16.71,16.69,16.71,15500.0,14.4776,14.4776,14.4603,14.4776,15500.0
2006-10-12 12:25:00,16.71,16.73,16.7,16.73,21700.0,14.4776,14.495,14.469,14.495,21700.0
2006-10-12 12:30:00,16.73,16.74,16.72,16.74,40800.0,14.495,14.5036,14.4863,14.5036,40800.0
2006-10-12 12:35:00,16.74,16.74,16.73,16.74,15900.0,14.5036,14.5036,14.495,14.5036,15900.0
2006-10-12 12:40:00,16.74,16.74,16.73,16.74,13100.0,14.5036,14.5036,14.495,14.5036,13100.0
2006-10-12 12:45:00,16.74,16.77,16.73,16.75,116200.0,14.5036,14.5296,14.495,14.5123,116200.0
2006-10-12 12:50:00,16.76,16.77,16.71,16.71,26200.0,14.521,14.5296,14.4776,14.4776,26200.0
2006-10-12 12:55:00,16.71,16.75,16.71,16.75,24000.0,14.4776,14.5123,14.4776,14.5123,24000.0
2006-10-12 13:00:00,16.74,16.75,16.74,16.75,9100.0,14.5036,14.5123,14.5036,14.5123,9100.0
2006-10-12 13:05:00,16.74,16.76,16.74,16.76,21000.0,14.5036,14.521,14.5036,14.521,21000.0
2006-10-12 13:10:00,16.75,16.78,16.75,16.76,55500.0,14.5123,14.5383,14.5123,14.521,55500.0
2006-10-12 13:15:00,16.77,16.77,16.73,16.73,41200.0,14.5296,14.5296,14.495,14.495,41200.0
2006-10-12 13:20:00,16.73,16.75,16.72,16.75,21400.0,14.495,14.5123,14.4863,14.5123,21400.0
2006-10-12 13:25:00,16.75,16.75,16.74,16.74,20600.0,14.5123,14.5123,14.5036,14.5036,20600.0
2006-10-12 13:30:00,16.74,16.74,16.71,16.71,20100.0,14.5036,14.5036,14.4776,14.4776,20100.0
2006-10-12 13:35:00,16.72,16.74,16.71,16.74,20300.0,14.4863,14.5036,14.4776,14.5036,20300.0
2006-10-12 13:40:00,16.74,16.76,16.73,16.75,39500.0,14.5036,14.521,14.495,14.5123,39500.0
2006-10-12 13:45:00,16.76,16.78,16.75,16.78,18500.0,14.521,14.5383,14.5123,14.5383,18500.0
2006-10-12 13:50:00,16.78,16.82,16.78,16.81,82800.0,14.5383,14.573,14.5383,14.5643,82800.0
2006-10-12 13:55:00,16.81,16.82,16.79,16.79,24500.0,14.5643,14.573,14.547,14.547,24500.0
2006-10-12 14:00:00,16.8,16.84,16.79,16.84,51200.0,14.5556,14.5903,14.547,14.5903,51200.0
2006-10-12 14:05:00,16.84,16.84,16.79,16.82,39400.0,14.5903,14.5903,14.547,14.573,39400.0
2006-10-12 14:10:00,16.82,16.82,16.8,16.8,35600.0,14.573,14.573,14.5556,14.5556,35600.0
2006-10-12 14:15:00,16.8,16.81,16.78,16.78,43900.0,14.5556,14.5643,14.5383,14.5383,43900.0
2006-10-12 14:20:00,16.78,16.78,16.76,16.76,16300.0,14.5383,14.5383,14.521,14.521,16300.0
2006-10-12 14:25:00,16.76,16.77,16.75,16.76,39200.0,14.521,14.5296,14.5123,14.521,39200.0
2006-10-12 14:30:00,16.75,16.77,16.75,16.76,26900.0,14.5123,14.5296,14.5123,14.521,26900.0
2006-10-12 14:35:00,16.77,16.8,16.76,16.79,35000.0,14.5296,14.5556,14.521,14.547,35000.0
2006-10-12 14:40:00,16.8,16.82,16.79,16.81,51300.0,14.5556,14.573,14.547,14.5643,51300.0
2006-10-12 14:45:00,16.81,16.84,16.8,16.84,44500.0,14.5643,14.5903,14.5556,14.5903,44500.0
2006-10-12 14:50:00,16.83,16.84,16.82,16.82,22000.0,14.5816,14.5903,14.573,14.573,22000.0
2006-10-12 14:55:00,16.82,16.83,16.82,16.83,14000.0,14.573,14.5816,14.573,14.5816,14000.0
2006-10-12 15:00:00,16.82,16.84,16.82,16.84,18700.0,14.573,14.5903,14.573,14.5903,18700.0
2006-10-12 15:05:00,16.83,16.84,16.82,16.84,23700.0,14.5816,14.5903,14.573,14.5903,23700.0
2006-10-12 15:10:00,16.83,16.84,16.82,16.84,83200.0,14.5816,14.5903,14.573,14.5903,83200.0
2006-10-12 15:15:00,16.85,16.85,16.83,16.83,18000.0,14.5989,14.5989,14.5816,14.5816,18000.0
2006-10-12 15:20:00,16.84,16.87,16.83,16.86,72800.0,14.5903,14.6163,14.5816,14.6076,72800.0
2006-10-12 15:25:00,16.86,16.87,16.84,16.84,34000.0,14.6076,14.6163,14.5903,14.5903,34000.0
2006-10-12 15:30:00,16.84,16.85,16.83,16.83,42000.0,14.5903,14.5989,14.5816,14.5816,42000.0
2006-10-12 15:35:00,16.84,16.84,16.8,16.8,50800.0,14.5903,14.5903,14.5556,14.5556,50800.0
2006-10-12 15:40:00,16.81,16.84,16.8,16.84,77600.0,14.5643,14.5903,14.5556,14.5903,77600.0
2006-10-12 15:45:00,16.84,16.87,16.83,16.83,133900.0,14.5903,14.6163,14.5816,14.5816,133900.0
2006-10-12 15:50:00,16.83,16.85,16.82,16.84,68500.0,14.5816,14.5989,14.573,14.5903,68500.0
2006-10-12 15:55:00,16.85,16.85,16.78,16.78,122900.0,14.5989,14.5989,14.5383,14.5383,122900.0
2006-10-13 09:30:00,16.76,16.8,16.66,16.69,73300.0,14.521,14.5556,14.4343,14.4603,73300.0
2006-10-13 09:35:00,16.67,16.7,16.64,16.67,53000.0,14.443,14.469,14.417,14.443,53000.0
2006-10-13 09:40:00,16.67,16.72,16.65,16.69,28600.0,14.443,14.4863,14.4257,14.4603,28600.0
2006-10-13 09:45:00,16.68,16.72,16.66,16.66,46400.0,14.4517,14.4863,14.4343,14.4343,46400.0
2006-10-13 09:50:00,16.66,16.7,16.64,16.65,34700.0,14.4343,14.469,14.417,14.4257,34700.0
2006-10-13 09:55:00,16.64,16.65,16.6,16.64,44100.0,14.417,14.4257,14.3823,14.417,44100.0
2006-10-13 10:00:00,16.65,16.65,16.56,16.56,49600.0,14.4257,14.4257,14.3477,14.3477,49600.0
2006-10-13 10:05:00,16.56,16.64,16.55,16.63,28100.0,14.3477,14.417,14.339,14.4083,28100.0
2006-10-13 10:10:00,16.63,16.63,16.55,16.58,26700.0,14.4083,14.4083,14.339,14.365,26700.0
2006-10-13 10:15:00,16.58,16.63,16.57,16.6,39000.0,14.365,14.4083,14.3564,14.3823,39000.0
2006-10-13 10:20:00,16.61,16.62,16.58,16.58,22600.0,14.391,14.3997,14.365,14.365,22600.0
2006-10-13 10:25:00,16.59,16.59,16.56,16.57,21200.0,14.3737,14.3737,14.3477,14.3564,21200.0
2006-10-13 10:30:00,16.58,16.59,16.56,16.57,26800.0,14.365,14.3737,14.3477,14.3564,26800.0
2006-10-13 10:35:00,16.57,16.58,16.54,16.55,59400.0,14.3564,14.365,14.3304,14.339,59400.0
2006-10-13 10:40:00,16.55,16.56,16.52,16.52,51900.0,14.339,14.3477,14.313,14.313,51900.0
2006-10-13 10:45:00,16.53,16.54,16.51,16.52,46400.0,14.3217,14.3304,14.3044,14.313,46400.0
2006-10-13 10:50:00,16.52,16.56,16.52,16.53,58900.0,14.313,14.3477,14.313,14.3217,58900.0
2006-10-13 10:55:00,16.52,16.55,16.52,16.54,26100.0,14.313,14.339,14.313,14.3304,26100.0
2006-10-13 11:00:00,16.54,16.55,16.53,16.53,60100.0,14.3304,14.339,14.3217,14.3217,60100.0
2006-10-13 11:05:00,16.53,16.55,16.52,16.54,25800.0,14.3217,14.339,14.313,14.3304,25800.0
2006-10-13 11:10:00,16.54,16.56,16.53,16.56,22700.0,14.3304,14.3477,14.3217,14.3477,22700.0
2006-10-13 11:15:00,16.56,16.57,16.54,16.55,43600.0,14.3477,14.3564,14.3304,14.339,43600.0
2006-10-13 11:20:00,16.55,16.55,16.52,16.53,46100.0,14.339,14.339,14.313,14.3217,46100.0
2006-10-13 11:25:00,16.53,16.54,16.52,16.52,26400.0,14.3217,14.3304,14.313,14.313,26400.0
2006-10-13 11:30:00,16.52,16.52,16.49,16.5,56200.0,14.313,14.313,14.287,14.2957,56200.0
2006-10-13 11:35:00,16.49,16.5,16.48,16.48,16800.0,14.287,14.2957,14.2784,14.2784,16800.0
2006-10-13 11:40:00,16.48,16.49,16.47,16.49,17200.0,14.2784,14.287,14.2697,14.287,17200.0
2006-10-13 11:45:00,16.48,16.51,16.47,16.51,28500.0,14.2784,14.3044,14.2697,14.3044,28500.0
2006-10-13 11:50:00,16.51,16.52,16.47,16.47,81400.0,14.3044,14.313,14.2697,14.2697,81400.0
2006-10-13 11:55:00,16.48,16.48,16.43,16.43,46900.0,14.2784,14.2784,14.2351,14.2351,46900.0
2006-10-13 12:00:00,16.42,16.46,16.42,16.44,62100.0,14.2264,14.261,14.2264,14.2437,62100.0
2006-10-13 12:05:00,16.43,16.46,16.39,16.43,76400.0,14.2351,14.261,14.2004,14.2351,76400.0
2006-10-13 12:10:00,16.44,16.46,16.42,16.42,77800.0,14.2437,14.261,14.2264,14.2264,77800.0
2006-10-13 12:15:00,16.43,16.44,16.42,16.43,31400.0,14.2351,14.2437,14.2264,14.2351,31400.0
2006-10-13 12:20:00,16.44,16.44,16.42,16.42,61600.0,14.2437,14.2437,14.2264,14.2264,61600.0
2006-10-13 12:25:00,16.42,16.43,16.38,16.38,51300.0,14.2264,14.2351,14.1917,14.1917,51300.0
2006-10-13 12:30:00,16.39,16.4,16.36,16.4,65400.0,14.2004,14.2091,14.1744,14.2091,65400.0
2006-10-13 12:35:00,16.4,16.43,16.39,16.42,61000.0,14.2091,14.2351,14.2004,14.2264,61000.0
2006-10-13 12:40:00,16.43,16.45,16.42,16.45,70700.0,14.2351,14.2524,14.2264,14.2524,70700.0
2006-10-13 12:45:00,16.45,16.45,16.43,16.44,35400.0,14.2524,14.2524,14.2351,14.2437,35400.0
2006-10-13 12:50:00,16.44,16.45,16.43,16.43,28300.0,14.2437,14.2524,14.2351,14.2351,28300.0
2006-10-13 12:55:00,16.43,16.44,16.4,16.41,49900.0,14.2351,14.2437,14.2091,14.2177,49900.0
2006-10-13 13:00:00,16.41,16.45,16.41,16.44,22900.0,14.2177,14.2524,14.2177,14.2437,22900.0
2006-10-13 13:05:00,16.44,16.44,16.4,16.41,56300.0,14.2437,14.2437,14.2091,14.2177,56300.0
2006-10-13 13:10:00,16.4,16.41,16.38,16.39,46100.0,14.2091,14.2177,14.1917,14.2004,46100.0
2006-10-13 13:15:00,16.39,16.41,16.39,16.4,44800.0,14.2004,14.2177,14.2004,14.2091,44800.0
2006-10-13 13:20:00,16.39,16.39,16.35,16.35,97900.0,14.2004,14.2004,14.1657,14.1657,97900.0
2006-10-13 13:25:00,16.35,16.39,16.35,16.38,67200.0,14.1657,14.2004,14.1657,14.1917,67200.0
2006-10-13 13:30:00,16.39,16.4,16.38,16.4,23200.0,14.2004,14.2091,14.1917,14.2091,23200.0
2006-10-13 13:35:00,16.4,16.45,16.4,16.45,57200.0,14.2091,14.2524,14.2091,14.2524,57200.0
2006-10-13 13:40:00,16.45,16.45,16.43,16.44,56300.0,14.2524,14.2524,14.2351,14.2437,56300.0
2006-10-13 13:45:00,16.44,16.44,16.43,16.44,16200.0,14.2437,14.2437,14.2351,14.2437,16200.0
2006-10-13 13:50:00,16.45,16.48,16.44,16.48,46900.0,14.2524,14.2784,14.2437,14.2784,46900.0
2006-10-13 13:55:00,16.48,16.48,16.46,16.46,38000.0,14.2784,14.2784,14.261,14.261,38000.0
2006-10-13 14:00:00,16.45,16.47,16.45,16.46,66600.0,14.2524,14.2697,14.2524,14.261,66600.0
2006-10-13 14:05:00,16.46,16.47,16.44,16.45,59200.0,14.261,14.2697,14.2437,14.2524,59200.0
2006-10-13 14:10:00,16.44,16.45,16.44,16.45,86800.0,14.2437,14.2524,14.2437,14.2524,86800.0
2006-10-13 14:15:00,16.45,16.45,16.44,16.45,6900.0,14.2524,14.2524,14.2437,14.2524,6900.0
2006-10-13 14:20:00,16.44,16.45,16.44,16.45,60100.0,14.2437,14.2524,14.2437,14.2524,60100.0
2006-10-13 14:25:00,16.44,16.46,16.44,16.45,37100.0,14.2437,14.261,14.2437,14.2524,37100.0
2006-10-13 14:30:00,16.46,16.47,16.44,16.45,21600.0,14.261,14.2697,14.2437,14.2524,21600.0
2006-10-13 14:35:00,16.44,16.45,16.43,16.45,20700.0,14.2437,14.2524,14.2351,14.2524,20700.0
2006-10-13 14:40:00,16.44,16.47,16.44,16.46,31800.0,14.2437,14.2697,14.2437,14.261,31800.0
2006-10-13 14:45:00,16.47,16.48,16.46,16.47,31100.0,14.2697,14.2784,14.261,14.2697,31100.0
2006-10-13 14:50:00,16.47,16.47,16.46,16.47,19300.0,14.2697,14.2697,14.261,14.2697,19300.0
2006-10-13 14:55:00,16.47,16.47,16.44,16.45,28200.0,14.2697,14.2697,14.2437,14.2524,28200.0
2006-10-13 15:00:00,16.45,16.46,16.44,16.45,32100.0,14.2524,14.261,14.2437,14.2524,32100.0
2006-10-13 15:05:00,16.44,16.45,16.44,16.45,24000.0,14.2437,14.2524,14.2437,14.2524,24000.0
2006-10-13 15:10:00,16.44,16.45,16.44,16.44,13500.0,14.2437,14.2524,14.2437,14.2437,13500.0
2006-10-13 15:15:00,16.44,16.45,16.44,16.44,14200.0,14.2437,14.2524,14.2437,14.2437,14200.0
2006-10-13 15:20:00,16.44,16.45,16.44,16.45,21900.0,14.2437,14.2524,14.2437,14.2524,21900.0
2006-10-13 15:25:00,16.45,16.47,16.44,16.46,65500.0,14.2524,14.2697,14.2437,14.261,65500.0
2006-10-13 15:30:00,16.46,16.46,16.45,16.45,16800.0,14.261,14.261,14.2524,14.2524,16800.0
2006-10-13 15:35:00,16.46,16.46,16.45,16.46,23500.0,14.261,14.261,14.2524,14.261,23500.0
2006-10-13 15:40:00,16.46,16.46,16.45,16.46,37000.0,14.261,14.261,14.2524,14.261,37000.0
2006-10-13 15:45:00,16.46,16.46,16.45,16.46,45600.0,14.261,14.261,14.2524,14.261,45600.0
2006-10-13 15:50:00,16.46,16.46,16.45,16.45,70200.0,14.261,14.261,14.2524,14.2524,70200.0
2006-10-13 15:55:00,16.46,16.46,16.45,16.45,121200.0,14.261,14.261,14.2524,14.2524,121200.0
2006-10-16 09:30:00,16.44,16.45,16.4,16.4,68000.0,14.2437,14.2524,14.2091,14.2091,68000.0
2006-10-16 09:35:00,16.39,16.43,16.36,16.42,26300.0,14.2004,14.2351,14.1744,14.2264,26300.0
2006-10-16 09:40:00,16.42,16.44,16.38,16.38,31800.0,14.2264,14.2437,14.1917,14.1917,31800.0
2006-10-16 09:45:00,16.39,16.45,16.39,16.44,46600.0,14.2004,14.2524,14.2004,14.2437,46600.0
2006-10-16 09:50:00,16.45,16.52,16.45,16.51,65900.0,14.2524,14.313,14.2524,14.3044,65900.0
2006-10-16 09:55:00,16.51,16.52,16.5,16.51,27500.0,14.3044,14.313,14.2957,14.3044,27500.0
2006-10-16 10:00:00,16.52,16.53,16.5,16.53,40900.0,14.313,14.3217,14.2957,14.3217,40900.0
2006-10-16 10:05:00,16.54,16.61,16.5,16.6,123600.0,14.3304,14.391,14.2957,14.3823,123600.0
2006-10-16 10:10:00,16.6,16.68,16.59,16.64,123500.0,14.3823,14.4517,14.3737,14.417,123500.0
2006-10-16 10:15:00,16.63,16.66,16.61,16.62,31400.0,14.4083,14.4343,14.391,14.3997,31400.0
2006-10-16 10:20:00,16.62,16.63,16.55,16.61,68400.0,14.3997,14.4083,14.339,14.391,68400.0
2006-10-16 10:25:00,16.61,16.63,16.55,16.63,57200.0,14.391,14.4083,14.339,14.4083,57200.0
2006-10-16 10:30:00,16.63,16.65,16.61,16.61,17500.0,14.4083,14.4257,14.391,14.391,17500.0
2006-10-16 10:35:00,16.61,16.61,16.55,16.55,16100.0,14.391,14.391,14.339,14.339,16100.0
2006-10-16 10:40:00,16.56,16.6,16.55,16.55,27300.0,14.3477,14.3823,14.339,14.339,27300.0
2006-10-16 10:45:00,16.55,16.56,16.54,16.54,19500.0,14.339,14.3477,14.3304,14.3304,19500.0
2006-10-16 10:50:00,16.56,16.6,16.55,16.57,46100.0,14.3477,14.3823,14.339,14.3564,46100.0
2006-10-16 10:55:00,16.58,16.61,16.58,16.59,50300.0,14.365,14.391,14.365,14.3737,50300.0
2006-10-16 11:00:00,16.59,16.62,16.59,16.62,60900.0,14.3737,14.3997,14.3737,14.3997,60900.0
2006-10-16 11:05:00,16.62,16.65,16.6,16.63,39900.0,14.3997,14.4257,14.3823,14.4083,39900.0
2006-10-16 11:10:00,16.64,16.64,16.6,16.62,25400.0,14.417,14.417,14.3823,14.3997,25400.0
2006-10-16 11:15:00,16.61,16.63,16.6,16.6,18200.0,14.391,14.4083,14.3823,14.3823,18200.0
2006-10-16 11:20:00,16.61,16.63,16.6,16.6,33300.0,14.391,14.4083,14.3823,14.3823,33300.0
2006-10-16 11:25:00,16.6,16.61,16.6,16.6,21200.0,14.3823,14.391,14.3823,14.3823,21200.0
2006-10-16 11:30:00,16.6,16.62,16.57,16.6,44400.0,14.3823,14.3997,14.3564,14.3823,44400.0
2006-10-16 11:35:00,16.6,16.62,16.6,16.62,35600.0,14.3823,14.3997,14.3823,14.3997,35600.0
2006-10-16 11:40:00,16.62,16.63,16.62,16.62,18700.0,14.3997,14.4083,14.3997,14.3997,18700.0
2006-10-16 11:45:00,16.62,16.65,16.62,16.63,33300.0,14.3997,14.4257,14.3997,14.4083,33300.0
2006-10-16 11:50:00,16.64,16.66,16.63,16.63,25100.0,14.417,14.4343,14.4083,14.4083,25100.0
2006-10-16 11:55:00,16.63,16.66,16.63,16.66,63800.0,14.4083,14.4343,14.4083,14.4343,63800.0
2006-10-16 12:00:00,16.66,16.66,16.64,16.64,26300.0,14.4343,14.4343,14.417,14.417,26300.0
2006-10-16 12:05:00,16.65,16.67,16.64,16.66,37400.0,14.4257,14.443,14.417,14.4343,37400.0
2006-10-16 12:10:00,16.66,16.69,16.66,16.67,61000.0,14.4343,14.4603,14.4343,14.443,61000.0
2006-10-16 12:15:00,16.67,16.68,16.66,16.66,31100.0,14.443,14.4517,14.4343,14.4343,31100.0
2006-10-16 12:20:00,16.66,16.67,16.65,16.67,35400.0,14.4343,14.443,14.4257,14.443,35400.0
2006-10-16 12:25:00,16.67,16.68,16.66,16.67,16500.0,14.443,14.4517,14.4343,14.443,16500.0
2006-10-16 12:30:00,16.67,16.68,16.67,16.67,11100.0,14.443,14.4517,14.443,14.443,11100.0
2006-10-16 12:35:00,16.67,16.68,16.67,16.67,52700.0,14.443,14.4517,14.443,14.443,52700.0
2006-10-16 12:40:00,16.67,16.69,16.67,16.67,38700.0,14.443,14.4603,14.443,14.443,38700.0
2006-10-16 12:45:00,16.68,16.68,16.67,16.67,23500.0,14.4517,14.4517,14.443,14.443,23500.0
2006-10-16 12:50:00,16.67,16.69,16.67,16.68,44900.0,14.443,14.4603,14.443,14.4517,44900.0
2006-10-16 12:55:00,16.69,16.69,16.68,16.69,24500.0,14.4603,14.4603,14.4517,14.4603,24500.0
2006-10-16 13:00:00,16.69,16.69,16.67,16.67,27300.0,14.4603,14.4603,14.443,14.443,27300.0
2006-10-16 13:05:00,16.67,16.68,16.63,16.63,53900.0,14.443,14.4517,14.4083,14.4083,53900.0
2006-10-16 13:10:00,16.64,16.65,16.63,16.63,31400.0,14.417,14.4257,14.4083,14.4083,31400.0
2006-10-16 13:15:00,16.63,16.65,16.63,16.63,52300.0,14.4083,14.4257,14.4083,14.4083,52300.0
2006-10-16 13:20:00,16.63,16.64,16.63,16.64,45500.0,14.4083,14.417,14.4083,14.417,45500.0
2006-10-16 13:25:00,16.63,16.64,16.63,16.63,37000.0,14.4083,14.417,14.4083,14.4083,37000.0
2006-10-16 13:30:00,16.63,16.64,16.63,16.63,24300.0,14.4083,14.417,14.4083,14.4083,24300.0
2006-10-16 13:35:00,16.63,16.66,16.63,16.65,78800.0,14.4083,14.4343,14.4083,14.4257,78800.0
2006-10-16 13:40:00,16.65,16.65,16.64,16.64,9600.0,14.4257,14.4257,14.417,14.417,9600.0
2006-10-16 13:45:00,16.65,16.65,16.62,16.62,22500.0,14.4257,14.4257,14.3997,14.3997,22500.0
2006-10-16 13:50:00,16.62,16.63,16.62,16.62,9600.0,14.3997,14.4083,14.3997,14.3997,9600.0
2006-10-16 13:55:00,16.62,16.66,16.62,16.63,89800.0,14.3997,14.4343,14.3997,14.4083,89800.0
2006-10-16 14:00:00,16.63,16.63,16.62,16.62,12000.0,14.4083,14.4083,14.3997,14.3997,12000.0
2006-10-16 14:05:00,16.62,16.63,16.62,16.62,30700.0,14.3997,14.4083,14.3997,14.3997,30700.0
2006-10-16 14:10:00,16.62,16.63,16.61,16.61,43400.0,14.3997,14.4083,14.391,14.391,43400.0
2006-10-16 14:15:00,16.61,16.62,16.61,16.61,12400.0,14.391,14.3997,14.391,14.391,12400.0
2006-10-16 14:20:00,16.61,16.62,16.61,16.61,34500.0,14.391,14.3997,14.391,14.391,34500.0
2006-10-16 14:25:00,16.61,16.62,16.61,16.61,17200.0,14.391,14.3997,14.391,14.391,17200.0
2006-10-16 14:30:00,16.61,16.62,16.61,16.61,11400.0,14.391,14.3997,14.391,14.391,11400.0
2006-10-16 14:35:00,16.61,16.61,16.61,16.61,31300.0,14.391,14.391,14.391,14.391,31300.0
2006-10-16 14:40:00,16.61,16.62,16.61,16.61,15700.0,14.391,14.3997,14.391,14.391,15700.0
2006-10-16 14:45:00,16.61,16.62,16.61,16.61,54800.0,14.391,14.3997,14.391,14.391,54800.0
2006-10-16 14:50:00,16.61,16.62,16.59,16.59,12800.0,14.391,14.3997,14.3737,14.3737,12800.0
2006-10-16 14:55:00,16.59,16.61,16.59,16.6,62400.0,14.3737,14.391,14.3737,14.3823,62400.0
2006-10-16 15:00:00,16.6,16.61,16.59,16.59,73400.0,14.3823,14.391,14.3737,14.3737,73400.0
2006-10-16 15:05:00,16.6,16.61,16.56,16.6,90200.0,14.3823,14.391,14.3477,14.3823,90200.0
2006-10-16 15:10:00,16.6,16.61,16.56,16.6,51100.0,14.3823,14.391,14.3477,14.3823,51100.0
2006-10-16 15:15:00,16.59,16.6,16.56,16.59,65600.0,14.3737,14.3823,14.3477,14.3737,65600.0
2006-10-16 15:20:00,16.59,16.61,16.58,16.6,40100.0,14.3737,14.391,14.365,14.3823,40100.0
2006-10-16 15:25:00,16.61,16.61,16.6,16.6,14400.0,14.391,14.391,14.3823,14.3823,14400.0
2006-10-16 15:30:00,16.6,16.61,16.6,16.6,23100.0,14.3823,14.391,14.3823,14.3823,23100.0
2006-10-16 15:35:00,16.6,16.61,16.6,16.6,15000.0,14.3823,14.391,14.3823,14.3823,15000.0
2006-10-16 15:40:00,16.61,16.61,16.58,16.6,98600.0,14.391,14.391,14.365,14.3823,98600.0
2006-10-16 15:45:00,16.59,16.6,16.59,16.6,12500.0,14.3737,14.3823,14.3737,14.3823,12500.0
2006-10-16 15:50:00,16.59,16.6,16.59,16.59,9500.0,14.3737,14.3823,14.3737,14.3737,9500.0
2006-10-16 15:55:00,16.59,16.6,16.56,16.57,46900.0,14.3737,14.3823,14.3477,14.3564,46900.0
2006-10-17 09:30:00,16.39,16.5,16.36,16.37,142200.0,14.2004,14.2957,14.1744,14.1831,142200.0
2006-10-17 09:35:00,16.37,16.44,16.37,16.39,130500.0,14.1831,14.2437,14.1831,14.2004,130500.0
2006-10-17 09:40:00,16.38,16.43,16.37,16.41,89600.0,14.1917,14.2351,14.1831,14.2177,89600.0
2006-10-17 09:45:00,16.41,16.42,16.4,16.42,201200.0,14.2177,14.2264,14.2091,14.2264,201200.0
2006-10-17 09:50:00,16.42,16.43,16.4,16.41,66200.0,14.2264,14.2351,14.2091,14.2177,66200.0
2006-10-17 09:55:00,16.41,16.41,16.4,16.41,114000.0,14.2177,14.2177,14.2091,14.2177,114000.0
2006-10-17 10:00:00,16.41,16.41,16.38,16.38,44600.0,14.2177,14.2177,14.1917,14.1917,44600.0
2006-10-17 10:05:00,16.39,16.39,16.36,16.37,48000.0,14.2004,14.2004,14.1744,14.1831,48000.0
2006-10-17 10:10:00,16.37,16.37,16.35,16.35,32900.0,14.1831,14.1831,14.1657,14.1657,32900.0
2006-10-17 10:15:00,16.35,16.36,16.35,16.36,21900.0,14.1657,14.1744,14.1657,14.1744,21900.0
2006-10-17 10:20:00,16.35,16.36,16.34,16.34,45900.0,14.1657,14.1744,14.1571,14.1571,45900.0
2006-10-17 10:25:00,16.33,16.35,16.32,16.33,42000.0,14.1484,14.1657,14.1397,14.1484,42000.0
2006-10-17 10:30:00,16.33,16.33,16.32,16.32,44600.0,14.1484,14.1484,14.1397,14.1397,44600.0
2006-10-17 10:35:00,16.32,16.33,16.3,16.32,65300.0,14.1397,14.1484,14.1224,14.1397,65300.0
2006-10-17 10:40:00,16.32,16.34,16.32,16.34,77100.0,14.1397,14.1571,14.1397,14.1571,77100.0
2006-10-17 10:45:00,16.33,16.34,16.32,16.33,24100.0,14.1484,14.1571,14.1397,14.1484,24100.0
2006-10-17 10:50:00,16.33,16.34,16.32,16.33,41200.0,14.1484,14.1571,14.1397,14.1484,41200.0
2006-10-17 10:55:00,16.33,16.34,16.32,16.33,39600.0,14.1484,14.1571,14.1397,14.1484,39600.0
2006-10-17 11:00:00,16.33,16.36,16.32,16.35,43500.0,14.1484,14.1744,14.1397,14.1657,43500.0
2006-10-17 11:05:00,16.35,16.35,16.33,16.33,21600.0,14.1657,14.1657,14.1484,14.1484,21600.0
2006-10-17 11:10:00,16.34,16.34,16.33,16.34,73800.0,14.1571,14.1571,14.1484,14.1571,73800.0
2006-10-17 11:15:00,16.34,16.34,16.33,16.33,15900.0,14.1571,14.1571,14.1484,14.1484,15900.0
2006-10-17 11:20:00,16.33,16.34,16.32,16.33,64100.0,14.1484,14.1571,14.1397,14.1484,64100.0
2006-10-17 11:25:00,16.33,16.34,16.32,16.33,54100.0,14.1484,14.1571,14.1397,14.1484,54100.0
2006-10-17 11:30:00,16.33,16.34,16.32,16.32,42000.0,14.1484,14.1571,14.1397,14.1397,42000.0
2006-10-17 11:35:00,16.32,16.32,16.3,16.3,37600.0,14.1397,14.1397,14.1224,14.1224,37600.0
2006-10-17 11:40:00,16.3,16.31,16.3,16.3,19000.0,14.1224,14.1311,14.1224,14.1224,19000.0
2006-10-17 11:45:00,16.31,16.32,16.3,16.32,52800.0,14.1311,14.1397,14.1224,14.1397,52800.0
2006-10-17 11:50:00,16.31,16.32,16.31,16.31,18500.0,14.1311,14.1397,14.1311,14.1311,18500.0
2006-10-17 11:55:00,16.31,16.32,16.3,16.31,25300.0,14.1311,14.1397,14.1224,14.1311,25300.0
2006-10-17 12:00:00,16.3,16.31,16.3,16.31,9400.0,14.1224,14.1311,14.1224,14.1311,9400.0
2006-10-17 12:05:00,16.31,16.32,16.3,16.32,84600.0,14.1311,14.1397,14.1224,14.1397,84600.0
2006-10-17 12:10:00,16.32,16.34,16.31,16.33,28100.0,14.1397,14.1571,14.1311,14.1484,28100.0
2006-10-17 12:15:00,16.34,16.34,16.33,16.34,48100.0,14.1571,14.1571,14.1484,14.1571,48100.0
2006-10-17 12:20:00,16.34,16.34,16.33,16.33,6000.0,14.1571,14.1571,14.1484,14.1484,6000.0
2006-10-17 12:25:00,16.34,16.35,16.33,16.35,36700.0,14.1571,14.1657,14.1484,14.1657,36700.0
2006-10-17 12:30:00,16.35,16.35,16.33,16.34,26100.0,14.1657,14.1657,14.1484,14.1571,26100.0
2006-10-17 12:35:00,16.34,16.35,16.33,16.35,28700.0,14.1571,14.1657,14.1484,14.1657,28700.0
2006-10-17 12:40:00,16.35,16.35,16.34,16.35,12300.0,14.1657,14.1657,14.1571,14.1657,12300.0
2006-10-17 12:45:00,16.35,16.36,16.34,16.36,113500.0,14.1657,14.1744,14.1571,14.1744,113500.0
2006-10-17 12:50:00,16.36,16.41,16.35,16.4,66000.0,14.1744,14.2177,14.1657,14.2091,66000.0
2006-10-17 12:55:00,16.41,16.42,16.39,16.4,31000.0,14.2177,14.2264,14.2004,14.2091,31000.0
2006-10-17 13:00:00,16.4,16.42,16.4,16.42,32100.0,14.2091,14.2264,14.2091,14.2264,32100.0
2006-10-17 13:05:00,16.42,16.43,16.39,16.39,36800.0,14.2264,14.2351,14.2004,14.2004,36800.0
2006-10-17 13:10:00,16.39,16.42,16.37,16.41,47200.0,14.2004,14.2264,14.1831,14.2177,47200.0
2006-10-17 13:15:00,16.41,16.42,16.38,16.39,22500.0,14.2177,14.2264,14.1917,14.2004,22500.0
2006-10-17 13:20:00,16.4,16.4,16.38,16.4,22100.0,14.2091,14.2091,14.1917,14.2091,22100.0
2006-10-17 13:25:00,16.4,16.42,16.39,16.41,20900.0,14.2091,14.2264,14.2004,14.2177,20900.0
2006-10-17 13:30:00,16.41,16.43,16.41,16.42,30700.0,14.2177,14.2351,14.2177,14.2264,30700.0
2006-10-17 13:35:00,16.42,16.42,16.4,16.41,37600.0,14.2264,14.2264,14.2091,14.2177,37600.0
2006-10-17 13:40:00,16.4,16.42,16.4,16.41,19200.0,14.2091,14.2264,14.2091,14.2177,19200.0
2006-10-17 13:45:00,16.41,16.42,16.4,16.42,25500.0,14.2177,14.2264,14.2091,14.2264,25500.0
2006-10-17 13:50:00,16.42,16.43,16.41,16.43,49600.0,14.2264,14.2351,14.2177,14.2351,49600.0
2006-10-17 13:55:00,16.43,16.44,16.43,16.43,28600.0,14.2351,14.2437,14.2351,14.2351,28600.0
2006-10-17 14:00:00,16.44,16.44,16.39,16.4,29200.0,14.2437,14.2437,14.2004,14.2091,29200.0
2006-10-17 14:05:00,16.41,16.41,16.37,16.37,28900.0,14.2177,14.2177,14.1831,14.1831,28900.0
2006-10-17 14:10:00,16.37,16.37,16.34,16.36,28600.0,14.1831,14.1831,14.1571,14.1744,28600.0
2006-10-17 14:15:00,16.35,16.38,16.35,16.37,21800.0,14.1657,14.1917,14.1657,14.1831,21800.0
2006-10-17 14:20:00,16.37,16.39,16.35,16.38,31400.0,14.1831,14.2004,14.1657,14.1917,31400.0
2006-10-17 14:25:00,16.38,16.38,16.35,16.36,27700.0,14.1917,14.1917,14.1657,14.1744,27700.0
2006-10-17 14:30:00,16.36,16.37,16.35,16.36,13300.0,14.1744,14.1831,14.1657,14.1744,13300.0
2006-10-17 14:35:00,16.35,16.38,16.34,16.38,41100.0,14.1657,14.1917,14.1571,14.1917,41100.0
2006-10-17 14:40:00,16.37,16.38,16.36,16.37,25800.0,14.1831,14.1917,14.1744,14.1831,25800.0
2006-10-17 14:45:00,16.36,16.37,16.35,16.35,34700.0,14.1744,14.1831,14.1657,14.1657,34700.0
2006-10-17 14:50:00,16.35,16.37,16.34,16.37,38200.0,14.1657,14.1831,14.1571,14.1831,38200.0
2006-10-17 14:55:00,16.36,16.38,16.36,16.36,32400.0,14.1744,14.1917,14.1744,14.1744,32400.0
2006-10-17 15:00:00,16.36,16.36,16.35,16.35,20200.0,14.1744,14.1744,14.1657,14.1657,20200.0
2006-10-17 15:05:00,16.36,16.36,16.32,16.32,46400.0,14.1744,14.1744,14.1397,14.1397,46400.0
2006-10-17 15:10:00,16.32,16.34,16.32,16.33,48000.0,14.1397,14.1571,14.1397,14.1484,48000.0
2006-10-17 15:15:00,16.34,16.34,16.32,16.33,18500.0,14.1571,14.1571,14.1397,14.1484,18500.0
2006-10-17 15:20:00,16.33,16.34,16.31,16.34,49000.0,14.1484,14.1571,14.1311,14.1571,49000.0
2006-10-17 15:25:00,16.34,16.37,16.34,16.35,66400.0,14.1571,14.1831,14.1571,14.1657,66400.0
2006-10-17 15:30:00,16.34,16.35,16.33,16.34,41300.0,14.1571,14.1657,14.1484,14.1571,41300.0
2006-10-17 15:35:00,16.34,16.36,16.33,16.35,67800.0,14.1571,14.1744,14.1484,14.1657,67800.0
2006-10-17 15:40:00,16.34,16.35,16.33,16.34,64600.0,14.1571,14.1657,14.1484,14.1571,64600.0
2006-10-17 15:45:00,16.34,16.36,16.34,16.35,103800.0,14.1571,14.1744,14.1571,14.1657,103800.0
2006-10-17 15:50:00,16.35,16.36,16.35,16.35,54300.0,14.1657,14.1744,14.1657,14.1657,54300.0
2006-10-17 15:55:00,16.35,16.36,16.35,16.36,99200.0,14.1657,14.1744,14.1657,14.1744,99200.0
2006-10-18 09:30:00,16.43,16.48,16.38,16.46,82900.0,14.2351,14.2784,14.1917,14.261,82900.0
2006-10-18 09:35:00,16.45,16.49,16.43,16.49,54600.0,14.2524,14.287,14.2351,14.287,54600.0
2006-10-18 09:40:00,16.49,16.55,16.48,16.52,98400.0,14.287,14.339,14.2784,14.313,98400.0
2006-10-18 09:45:00,16.52,16.52,16.5,16.5,42400.0,14.313,14.313,14.2957,14.2957,42400.0
2006-10-18 09:50:00,16.5,16.53,16.45,16.46,42500.0,14.2957,14.3217,14.2524,14.261,42500.0
2006-10-18 09:55:00,16.46,16.5,16.44,16.46,27300.0,14.261,14.2957,14.2437,14.261,27300.0
2006-10-18 10:00:00,16.46,16.47,16.44,16.46,44900.0,14.261,14.2697,14.2437,14.261,44900.0
2006-10-18 10:05:00,16.46,16.49,16.43,16.48,50000.0,14.261,14.287,14.2351,14.2784,50000.0
2006-10-18 10:10:00,16.47,16.51,16.45,16.51,46000.0,14.2697,14.3044,14.2524,14.3044,46000.0
2006-10-18 10:15:00,16.51,16.51,16.42,16.43,46400.0,14.3044,14.3044,14.2264,14.2351,46400.0
2006-10-18 10:20:00,16.43,16.49,16.42,16.48,28800.0,14.2351,14.287,14.2264,14.2784,28800.0
2006-10-18 10:25:00,16.48,16.48,16.45,16.45,46400.0,14.2784,14.2784,14.2524,14.2524,46400.0
2006-10-18 10:30:00,16.45,16.45,16.41,16.42,26800.0,14.2524,14.2524,14.2177,14.2264,26800.0
2006-10-18 10:35:00,16.42,16.42,16.37,16.37,76400.0,14.2264,14.2264,14.1831,14.1831,76400.0
2006-10-18 10:40:00,16.38,16.39,16.36,16.39,39100.0,14.1917,14.2004,14.1744,14.2004,39100.0
2006-10-18 10:45:00,16.38,16.38,16.35,16.35,26100.0,14.1917,14.1917,14.1657,14.1657,26100.0
2006-10-18 10:50:00,16.36,16.42,16.35,16.41,114200.0,14.1744,14.2264,14.1657,14.2177,114200.0
2006-10-18 10:55:00,16.41,16.45,16.37,16.43,90600.0,14.2177,14.2524,14.1831,14.2351,90600.0
2006-10-18 11:00:00,16.43,16.45,16.39,16.39,49700.0,14.2351,14.2524,14.2004,14.2004,49700.0
2006-10-18 11:05:00,16.39,16.43,16.35,16.37,72500.0,14.2004,14.2351,14.1657,14.1831,72500.0
2006-10-18 11:10:00,16.37,16.44,16.36,16.43,64100.0,14.1831,14.2437,14.1744,14.2351,64100.0
2006-10-18 11:15:00,16.44,16.45,16.42,16.44,26800.0,14.2437,14.2524,14.2264,14.2437,26800.0
2006-10-18 11:20:00,16.44,16.45,16.42,16.43,73300.0,14.2437,14.2524,14.2264,14.2351,73300.0
2006-10-18 11:25:00,16.43,16.44,16.39,16.43,43200.0,14.2351,14.2437,14.2004,14.2351,43200.0
2006-10-18 11:30:00,16.43,16.44,16.4,16.43,75800.0,14.2351,14.2437,14.2091,14.2351,75800.0
2006-10-18 11:35:00,16.43,16.46,16.42,16.45,56300.0,14.2351,14.261,14.2264,14.2524,56300.0
2006-10-18 11:40:00,16.45,16.46,16.41,16.43,69900.0,14.2524,14.261,14.2177,14.2351,69900.0
2006-10-18 11:45:00,16.43,16.45,16.42,16.45,42600.0,14.2351,14.2524,14.2264,14.2524,42600.0
2006-10-18 11:50:00,16.45,16.45,16.44,16.44,25000.0,14.2524,14.2524,14.2437,14.2437,25000.0
2006-10-18 11:55:00,16.44,16.45,16.44,16.44,7100.0,14.2437,14.2524,14.2437,14.2437,7100.0
2006-10-18 12:00:00,16.44,16.45,16.44,16.44,7400.0,14.2437,14.2524,14.2437,14.2437,7400.0
2006-10-18 12:05:00,16.45,16.45,16.44,16.44,6900.0,14.2524,14.2524,14.2437,14.2437,6900.0
2006-10-18 12:10:00,16.44,16.44,16.4,16.4,23000.0,14.2437,14.2437,14.2091,14.2091,23000.0
2006-10-18 12:15:00,16.4,16.41,16.37,16.38,39000.0,14.2091,14.2177,14.1831,14.1917,39000.0
2006-10-18 12:20:00,16.39,16.39,16.38,16.38,7400.0,14.2004,14.2004,14.1917,14.1917,7400.0
2006-10-18 12:25:00,16.39,16.42,16.38,16.41,29700.0,14.2004,14.2264,14.1917,14.2177,29700.0
2006-10-18 12:30:00,16.41,16.42,16.4,16.42,7900.0,14.2177,14.2264,14.2091,14.2264,7900.0
2006-10-18 12:35:00,16.41,16.43,16.41,16.43,22100.0,14.2177,14.2351,14.2177,14.2351,22100.0
2006-10-18 12:40:00,16.42,16.44,16.41,16.43,34200.0,14.2264,14.2437,14.2177,14.2351,34200.0
2006-10-18 12:45:00,16.43,16.45,16.43,16.45,148800.0,14.2351,14.2524,14.2351,14.2524,148800.0
2006-10-18 12:50:00,16.43,16.45,16.41,16.42,22100.0,14.2351,14.2524,14.2177,14.2264,22100.0
2006-10-18 12:55:00,16.41,16.45,16.41,16.44,52400.0,14.2177,14.2524,14.2177,14.2437,52400.0
2006-10-18 13:00:00,16.45,16.45,16.4,16.41,22100.0,14.2524,14.2524,14.2091,14.2177,22100.0
2006-10-18 13:05:00,16.42,16.43,16.41,16.42,19100.0,14.2264,14.2351,14.2177,14.2264,19100.0
2006-10-18 13:10:00,16.41,16.44,16.4,16.43,50400.0,14.2177,14.2437,14.2091,14.2351,50400.0
2006-10-18 13:15:00,16.43,16.44,16.43,16.43,34400.0,14.2351,14.2437,14.2351,14.2351,34400.0
2006-10-18 13:20:00,16.43,16.43,16.4,16.4,101600.0,14.2351,14.2351,14.2091,14.2091,101600.0
2006-10-18 13:25:00,16.41,16.41,16.39,16.39,17600.0,14.2177,14.2177,14.2004,14.2004,17600.0
2006-10-18 13:30:00,16.39,16.39,16.37,16.37,32600.0,14.2004,14.2004,14.1831,14.1831,32600.0
2006-10-18 13:35:00,16.37,16.38,16.36,16.36,45700.0,14.1831,14.1917,14.1744,14.1744,45700.0
2006-10-18 13:40:00,16.37,16.37,16.36,16.36,21800.0,14.1831,14.1831,14.1744,14.1744,21800.0
2006-10-18 13:45:00,16.37,16.37,16.36,16.37,23600.0,14.1831,14.1831,14.1744,14.1831,23600.0
2006-10-18 13:50:00,16.36,16.41,16.36,16.41,42500.0,14.1744,14.2177,14.1744,14.2177,42500.0
2006-10-18 13:55:00,16.41,16.42,16.39,16.4,44100.0,14.2177,14.2264,14.2004,14.2091,44100.0
2006-10-18 14:00:00,16.4,16.42,16.39,16.4,24900.0,14.2091,14.2264,14.2004,14.2091,24900.0
2006-10-18 14:05:00,16.39,16.41,16.36,16.4,63800.0,14.2004,14.2177,14.1744,14.2091,63800.0
2006-10-18 14:10:00,16.39,16.39,16.37,16.39,20200.0,14.2004,14.2004,14.1831,14.2004,20200.0
2006-10-18 14:15:00,16.38,16.41,16.38,16.41,48800.0,14.1917,14.2177,14.1917,14.2177,48800.0
2006-10-18 14:20:00,16.41,16.44,16.4,16.44,53700.0,14.2177,14.2437,14.2091,14.2437,53700.0
2006-10-18 14:25:00,16.44,16.44,16.42,16.43,69900.0,14.2437,14.2437,14.2264,14.2351,69900.0
2006-10-18 14:30:00,16.43,16.43,16.42,16.42,14000.0,14.2351,14.2351,14.2264,14.2264,14000.0
2006-10-18 14:35:00,16.42,16.42,16.41,16.42,35400.0,14.2264,14.2264,14.2177,14.2264,35400.0
2006-10-18 14:40:00,16.42,16.45,16.41,16.45,89400.0,14.2264,14.2524,14.2177,14.2524,89400.0
2006-10-18 14:45:00,16.46,16.46,16.4,16.42,85800.0,14.261,14.261,14.2091,14.2264,85800.0
2006-10-18 14:50:00,16.42,16.43,16.41,16.42,27600.0,14.2264,14.2351,14.2177,14.2264,27600.0
2006-10-18 14:55:00,16.43,16.46,16.43,16.45,58100.0,14.2351,14.261,14.2351,14.2524,58100.0
2006-10-18 15:00:00,16.44,16.45,16.42,16.43,80500.0,14.2437,14.2524,14.2264,14.2351,80500.0
2006-10-18 15:05:00,16.43,16.47,16.41,16.47,156000.0,14.2351,14.2697,14.2177,14.2697,156000.0
2006-10-18 15:10:00,16.47,16.5,16.42,16.43,118300.0,14.2697,14.2957,14.2264,14.2351,118300.0
2006-10-18 15:15:00,16.43,16.47,16.43,16.46,101900.0,14.2351,14.2697,14.2351,14.261,101900.0
2006-10-18 15:20:00,16.46,16.5,16.45,16.49,70800.0,14.261,14.2957,14.2524,14.287,70800.0
2006-10-18 15:25:00,16.48,16.5,16.48,16.48,70800.0,14.2784,14.2957,14.2784,14.2784,70800.0
2006-10-18 15:30:00,16.48,16.5,16.47,16.5,90700.0,14.2784,14.2957,14.2697,14.2957,90700.0
2006-10-18 15:35:00,16.5,16.53,16.49,16.52,53200.0,14.2957,14.3217,14.287,14.313,53200.0
2006-10-18 15:40:00,16.52,16.52,16.5,16.51,94900.0,14.313,14.313,14.2957,14.3044,94900.0
2006-10-18 15:45:00,16.51,16.52,16.47,16.52,88100.0,14.3044,14.313,14.2697,14.313,88100.0
2006-10-18 15:50:00,16.51,16.52,16.51,16.52,69200.0,14.3044,14.313,14.3044,14.313,69200.0
2006-10-18 15:55:00,16.52,16.54,16.52,16.53,106600.0,14.313,14.3304,14.313,14.3217,106600.0
2006-10-19 09:30:00,16.37,16.37,16.29,16.32,298800.0,14.1831,14.1831,14.1138,14.1397,298800.0
2006-10-19 09:35:00,16.31,16.32,16.2,16.2,170600.0,14.1311,14.1397,14.0358,14.0358,170600.0
2006-10-19 09:40:00,16.2,16.2,16.11,16.11,171800.0,14.0358,14.0358,13.9578,13.9578,171800.0
2006-10-19 09:45:00,16.11,16.12,16.1,16.11,115900.0,13.9578,13.9665,13.9491,13.9578,115900.0
2006-10-19 09:50:00,16.11,16.11,16.03,16.09,184800.0,13.9578,13.9578,13.8885,13.9405,184800.0
2006-10-19 09:55:00,16.09,16.09,16.05,16.06,120200.0,13.9405,13.9405,13.9058,13.9145,120200.0
2006-10-19 10:00:00,16.06,16.08,16.03,16.04,144800.0,13.9145,13.9318,13.8885,13.8972,144800.0
2006-10-19 10:05:00,16.04,16.09,16.03,16.09,170100.0,13.8972,13.9405,13.8885,13.9405,170100.0
2006-10-19 10:10:00,16.08,16.1,16.05,16.09,87600.0,13.9318,13.9491,13.9058,13.9405,87600.0
2006-10-19 10:15:00,16.09,16.09,16.06,16.08,44500.0,13.9405,13.9405,13.9145,13.9318,44500.0
2006-10-19 10:20:00,16.09,16.1,16.05,16.05,126800.0,13.9405,13.9491,13.9058,13.9058,126800.0
2006-10-19 10:25:00,16.06,16.06,16.04,16.04,106100.0,13.9145,13.9145,13.8972,13.8972,106100.0
2006-10-19 10:30:00,16.05,16.06,16.04,16.04,98400.0,13.9058,13.9145,13.8972,13.8972,98400.0
2006-10-19 10:35:00,16.05,16.05,15.99,16.01,229200.0,13.9058,13.9058,13.8538,13.8712,229200.0
2006-10-19 10:40:00,16.01,16.05,15.96,15.97,174300.0,13.8712,13.9058,13.8278,13.8365,174300.0
2006-10-19 10:45:00,15.96,15.97,15.96,15.96,28900.0,13.8278,13.8365,13.8278,13.8278,28900.0
2006-10-19 10:50:00,15.97,15.97,15.95,15.95,96400.0,13.8365,13.8365,13.8192,13.8192,96400.0
2006-10-19 10:55:00,15.96,15.97,15.94,15.96,55200.0,13.8278,13.8365,13.8105,13.8278,55200.0
2006-10-19 11:00:00,15.96,15.97,15.9,15.92,120600.0,13.8278,13.8365,13.7759,13.7932,120600.0
2006-10-19 11:05:00,15.91,15.94,15.91,15.94,85700.0,13.7845,13.8105,13.7845,13.8105,85700.0
2006-10-19 11:10:00,15.93,15.99,15.93,15.99,99100.0,13.8019,13.8538,13.8019,13.8538,99100.0
2006-10-19 11:15:00,15.99,16.02,15.97,16.01,566300.0,13.8538,13.8798,13.8365,13.8712,566300.0
2006-10-19 11:20:00,16.0,16.05,16.0,16.04,173800.0,13.8625,13.9058,13.8625,13.8972,173800.0
2006-10-19 11:25:00,16.04,16.05,16.01,16.02,62600.0,13.8972,13.9058,13.8712,13.8798,62600.0
2006-10-19 11:30:00,16.01,16.02,16.01,16.01,41100.0,13.8712,13.8798,13.8712,13.8712,41100.0
2006-10-19 11:35:00,16.02,16.03,16.01,16.03,44900.0,13.8798,13.8885,13.8712,13.8885,44900.0
2006-10-19 11:40:00,16.02,16.06,16.02,16.04,88300.0,13.8798,13.9145,13.8798,13.8972,88300.0
2006-10-19 11:45:00,16.05,16.11,16.04,16.1,127900.0,13.9058,13.9578,13.8972,13.9491,127900.0
2006-10-19 11:50:00,16.1,16.1,16.07,16.08,68500.0,13.9491,13.9491,13.9231,13.9318,68500.0
2006-10-19 11:55:00,16.07,16.13,16.07,16.11,159100.0,13.9231,13.9751,13.9231,13.9578,159100.0
2006-10-19 12:00:00,16.11,16.14,16.1,16.14,137000.0,13.9578,13.9838,13.9491,13.9838,137000.0
2006-10-19 12:05:00,16.14,16.14,16.07,16.07,141300.0,13.9838,13.9838,13.9231,13.9231,141300.0
2006-10-19 12:10:00,16.08,16.1,16.06,16.1,75800.0,13.9318,13.9491,13.9145,13.9491,75800.0
2006-10-19 12:15:00,16.09,16.11,16.07,16.07,58600.0,13.9405,13.9578,13.9231,13.9231,58600.0
2006-10-19 12:20:00,16.06,16.09,16.06,16.08,55000.0,13.9145,13.9405,13.9145,13.9318,55000.0
2006-10-19 12:25:00,16.08,16.11,16.08,16.11,31700.0,13.9318,13.9578,13.9318,13.9578,31700.0
2006-10-19 12:30:00,16.11,16.11,16.09,16.09,67400.0,13.9578,13.9578,13.9405,13.9405,67400.0
2006-10-19 12:35:00,16.09,16.11,16.09,16.11,19900.0,13.9405,13.9578,13.9405,13.9578,19900.0
2006-10-19 12:40:00,16.11,16.14,16.11,16.14,41000.0,13.9578,13.9838,13.9578,13.9838,41000.0
2006-10-19 12:45:00,16.14,16.23,16.12,16.12,197400.0,13.9838,14.0618,13.9665,13.9665,197400.0
2006-10-19 12:50:00,16.12,16.15,16.08,16.13,70900.0,13.9665,13.9925,13.9318,13.9751,70900.0
2006-10-19 12:55:00,16.12,16.13,16.11,16.11,39800.0,13.9665,13.9751,13.9578,13.9578,39800.0
2006-10-19 13:00:00,16.11,16.12,16.07,16.11,71000.0,13.9578,13.9665,13.9231,13.9578,71000.0
2006-10-19 13:05:00,16.11,16.12,16.09,16.12,65600.0,13.9578,13.9665,13.9405,13.9665,65600.0
2006-10-19 13:10:00,16.12,16.13,16.1,16.1,49500.0,13.9665,13.9751,13.9491,13.9491,49500.0
2006-10-19 13:15:00,16.11,16.12,16.09,16.1,36400.0,13.9578,13.9665,13.9405,13.9491,36400.0
2006-10-19 13:20:00,16.11,16.11,16.07,16.07,46200.0,13.9578,13.9578,13.9231,13.9231,46200.0
2006-10-19 13:25:00,16.06,16.07,16.05,16.05,41300.0,13.9145,13.9231,13.9058,13.9058,41300.0
2006-10-19 13:30:00,16.06,16.1,16.05,16.09,94600.0,13.9145,13.9491,13.9058,13.9405,94600.0
2006-10-19 13:35:00,16.1,16.12,16.08,16.09,87700.0,13.9491,13.9665,13.9318,13.9405,87700.0
2006-10-19 13:40:00,16.09,16.11,16.07,16.11,70600.0,13.9405,13.9578,13.9231,13.9578,70600.0
2006-10-19 13:45:00,16.11,16.11,16.1,16.11,48600.0,13.9578,13.9578,13.9491,13.9578,48600.0
2006-10-19 13:50:00,16.1,16.13,16.1,16.12,79900.0,13.9491,13.9751,13.9491,13.9665,79900.0
2006-10-19 13:55:00,16.11,16.12,16.07,16.08,92100.0,13.9578,13.9665,13.9231,13.9318,92100.0
2006-10-19 14:00:00,16.07,16.08,16.05,16.05,66300.0,13.9231,13.9318,13.9058,13.9058,66300.0
2006-10-19 14:05:00,16.06,16.06,16.05,16.05,84600.0,13.9145,13.9145,13.9058,13.9058,84600.0
2006-10-19 14:10:00,16.05,16.08,16.05,16.07,72800.0,13.9058,13.9318,13.9058,13.9231,72800.0
2006-10-19 14:15:00,16.07,16.07,16.06,16.07,28800.0,13.9231,13.9231,13.9145,13.9231,28800.0
2006-10-19 14:20:00,16.07,16.07,16.06,16.06,20800.0,13.9231,13.9231,13.9145,13.9145,20800.0
2006-10-19 14:25:00,16.06,16.07,16.06,16.06,57400.0,13.9145,13.9231,13.9145,13.9145,57400.0
2006-10-19 14:30:00,16.06,16.07,16.06,16.06,31000.0,13.9145,13.9231,13.9145,13.9145,31000.0
2006-10-19 14:35:00,16.06,16.06,16.05,16.06,27400.0,13.9145,13.9145,13.9058,13.9145,27400.0
2006-10-19 14:40:00,16.06,16.07,16.05,16.06,77800.0,13.9145,13.9231,13.9058,13.9145,77800.0
2006-10-19 14:45:00,16.07,16.08,16.06,16.08,46000.0,13.9231,13.9318,13.9145,13.9318,46000.0
2006-10-19 14:50:00,16.08,16.1,16.07,16.09,95100.0,13.9318,13.9491,13.9231,13.9405,95100.0
2006-10-19 14:55:00,16.09,16.1,16.08,16.1,53900.0,13.9405,13.9491,13.9318,13.9491,53900.0
2006-10-19 15:00:00,16.1,16.1,16.09,16.09,150800.0,13.9491,13.9491,13.9405,13.9405,150800.0
2006-10-19 15:05:00,16.09,16.1,16.07,16.08,62400.0,13.9405,13.9491,13.9231,13.9318,62400.0
2006-10-19 15:10:00,16.08,16.09,16.05,16.05,77200.0,13.9318,13.9405,13.9058,13.9058,77200.0
2006-10-19 15:15:00,16.06,16.07,16.05,16.06,60000.0,13.9145,13.9231,13.9058,13.9145,60000.0
2006-10-19 15:20:00,16.07,16.07,16.03,16.03,74900.0,13.9231,13.9231,13.8885,13.8885,74900.0
2006-10-19 15:25:00,16.03,16.04,16.02,16.03,88500.0,13.8885,13.8972,13.8798,13.8885,88500.0
2006-10-19 15:30:00,16.03,16.08,16.02,16.08,179700.0,13.8885,13.9318,13.8798,13.9318,179700.0
2006-10-19 15:35:00,16.07,16.08,16.07,16.08,51800.0,13.9231,13.9318,13.9231,13.9318,51800.0
2006-10-19 15:40:00,16.08,16.08,16.07,16.08,99200.0,13.9318,13.9318,13.9231,13.9318,99200.0
2006-10-19 15:45:00,16.07,16.08,16.03,16.03,98000.0,13.9231,13.9318,13.8885,13.8885,98000.0
2006-10-19 15:50:00,16.04,16.04,16.03,16.03,102300.0,13.8972,13.8972,13.8885,13.8885,102300.0
2006-10-19 15:55:00,16.02,16.03,16.01,16.01,238700.0,13.8798,13.8885,13.8712,13.8712,238700.0
2006-10-20 09:30:00,16.07,16.07,16.01,16.05,397800.0,13.9231,13.9231,13.8712,13.9058,397800.0
2006-10-20 09:35:00,16.05,16.05,16.0,16.0,45800.0,13.9058,13.9058,13.8625,13.8625,45800.0
2006-10-20 09:40:00,16.01,16.02,15.96,16.0,93400.0,13.8712,13.8798,13.8278,13.8625,93400.0
2006-10-20 09:45:00,16.0,16.03,15.94,15.95,88000.0,13.8625,13.8885,13.8105,13.8192,88000.0
2006-10-20 09:50:00,15.96,15.96,15.91,15.94,185600.0,13.8278,13.8278,13.7845,13.8105,185600.0
2006-10-20 09:55:00,15.94,15.97,15.91,15.95,190500.0,13.8105,13.8365,13.7845,13.8192,190500.0
2006-10-20 10:00:00,15.95,16.04,15.94,16.01,171800.0,13.8192,13.8972,13.8105,13.8712,171800.0
2006-10-20 10:05:00,16.01,16.01,15.97,15.99,134100.0,13.8712,13.8712,13.8365,13.8538,134100.0
2006-10-20 10:10:00,16.0,16.0,15.95,15.97,381400.0,13.8625,13.8625,13.8192,13.8365,381400.0
2006-10-20 10:15:00,15.96,15.99,15.95,15.98,715500.0,13.8278,13.8538,13.8192,13.8452,715500.0
2006-10-20 10:20:00,15.98,15.99,15.95,15.96,559400.0,13.8452,13.8538,13.8192,13.8278,559400.0
2006-10-20 10:25:00,15.97,15.98,15.93,15.97,707300.0,13.8365,13.8452,13.8019,13.8365,707300.0
2006-10-20 10:30:00,15.97,15.97,15.94,15.94,25300.0,13.8365,13.8365,13.8105,13.8105,25300.0
2006-10-20 10:35:00,15.94,15.95,15.94,15.95,50000.0,13.8105,13.8192,13.8105,13.8192,50000.0
2006-10-20 10:40:00,15.94,15.95,15.93,15.93,32700.0,13.8105,13.8192,13.8019,13.8019,32700.0
2006-10-20 10:45:00,15.93,15.94,15.9,15.91,947800.0,13.8019,13.8105,13.7759,13.7845,947800.0
2006-10-20 10:50:00,15.9,15.91,15.89,15.9,85200.0,13.7759,13.7845,13.7672,13.7759,85200.0
2006-10-20 10:55:00,15.9,15.9,15.84,15.84,756500.0,13.7759,13.7759,13.7239,13.7239,756500.0
2006-10-20 11:00:00,15.85,15.89,15.84,15.89,60500.0,13.7325,13.7672,13.7239,13.7672,60500.0
2006-10-20 11:05:00,15.89,15.89,15.85,15.85,69500.0,13.7672,13.7672,13.7325,13.7325,69500.0
2006-10-20 11:10:00,15.85,15.87,15.84,15.86,130200.0,13.7325,13.7499,13.7239,13.7412,130200.0
2006-10-20 11:15:00,15.87,15.88,15.86,15.88,235500.0,13.7499,13.7585,13.7412,13.7585,235500.0
2006-10-20 11:20:00,15.88,15.88,15.87,15.87,59000.0,13.7585,13.7585,13.7499,13.7499,59000.0
2006-10-20 11:25:00,15.87,15.89,15.87,15.88,101400.0,13.7499,13.7672,13.7499,13.7585,101400.0
2006-10-20 11:30:00,15.89,15.89,15.86,15.88,79800.0,13.7672,13.7672,13.7412,13.7585,79800.0
2006-10-20 11:35:00,15.88,15.88,15.87,15.87,16500.0,13.7585,13.7585,13.7499,13.7499,16500.0
2006-10-20 11:40:00,15.87,15.88,15.87,15.87,40600.0,13.7499,13.7585,13.7499,13.7499,40600.0
2006-10-20 11:45:00,15.88,15.88,15.87,15.87,25000.0,13.7585,13.7585,13.7499,13.7499,25000.0
2006-10-20 11:50:00,15.87,15.88,15.85,15.85,105200.0,13.7499,13.7585,13.7325,13.7325,105200.0
2006-10-20 11:55:00,15.85,15.88,15.85,15.88,61800.0,13.7325,13.7585,13.7325,13.7585,61800.0
2006-10-20 12:00:00,15.87,15.89,15.86,15.89,190100.0,13.7499,13.7672,13.7412,13.7672,190100.0
2006-10-20 12:05:00,15.88,15.89,15.86,15.87,136700.0,13.7585,13.7672,13.7412,13.7499,136700.0
2006-10-20 12:10:00,15.87,15.88,15.86,15.87,133400.0,13.7499,13.7585,13.7412,13.7499,133400.0
2006-10-20 12:15:00,15.87,15.91,15.87,15.89,113300.0,13.7499,13.7845,13.7499,13.7672,113300.0
2006-10-20 12:20:00,15.89,15.91,15.88,15.9,58500.0,13.7672,13.7845,13.7585,13.7759,58500.0
2006-10-20 12:25:00,15.91,15.91,15.89,15.9,53500.0,13.7845,13.7845,13.7672,13.7759,53500.0
2006-10-20 12:30:00,15.91,15.91,15.88,15.88,50400.0,13.7845,13.7845,13.7585,13.7585,50400.0
2006-10-20 12:35:00,15.89,15.89,15.88,15.88,26300.0,13.7672,13.7672,13.7585,13.7585,26300.0
2006-10-20 12:40:00,15.9,15.91,15.89,15.9,744800.0,13.7759,13.7845,13.7672,13.7759,744800.0
2006-10-20 12:45:00,15.9,15.92,15.89,15.92,253000.0,13.7759,13.7932,13.7672,13.7932,253000.0
2006-10-20 12:50:00,15.92,16.0,15.92,15.97,178300.0,13.7932,13.8625,13.7932,13.8365,178300.0
2006-10-20 12:55:00,15.97,15.98,15.93,15.95,80800.0,13.8365,13.8452,13.8019,13.8192,80800.0
2006-10-20 13:00:00,15.95,15.97,15.94,15.97,65500.0,13.8192,13.8365,13.8105,13.8365,65500.0
2006-10-20 13:05:00,15.97,16.0,15.96,15.99,110600.0,13.8365,13.8625,13.8278,13.8538,110600.0
2006-10-20 13:10:00,15.99,16.01,15.95,15.97,215600.0,13.8538,13.8712,13.8192,13.8365,215600.0
2006-10-20 13:15:00,15.97,15.97,15.94,15.94,101500.0,13.8365,13.8365,13.8105,13.8105,101500.0
2006-10-20 13:20:00,15.93,15.94,15.9,15.91,184700.0,13.8019,13.8105,13.7759,13.7845,184700.0
2006-10-20 13:25:00,15.91,15.96,15.86,15.88,80500.0,13.7845,13.8278,13.7412,13.7585,80500.0
2006-10-20 13:30:00,15.88,15.92,15.87,15.92,93900.0,13.7585,13.7932,13.7499,13.7932,93900.0
2006-10-20 13:35:00,15.92,15.93,15.89,15.89,34600.0,13.7932,13.8019,13.7672,13.7672,34600.0
2006-10-20 13:40:00,15.89,15.9,15.87,15.87,24400.0,13.7672,13.7759,13.7499,13.7499,24400.0
2006-10-20 13:45:00,15.87,15.87,15.85,15.85,43200.0,13.7499,13.7499,13.7325,13.7325,43200.0
2006-10-20 13:50:00,15.86,15.89,15.85,15.89,91100.0,13.7412,13.7672,13.7325,13.7672,91100.0
2006-10-20 13:55:00,15.89,15.89,15.85,15.85,42200.0,13.7672,13.7672,13.7325,13.7325,42200.0
2006-10-20 14:00:00,15.86,15.89,15.85,15.89,56500.0,13.7412,13.7672,13.7325,13.7672,56500.0
2006-10-20 14:05:00,15.89,15.89,15.86,15.89,112500.0,13.7672,13.7672,13.7412,13.7672,112500.0
2006-10-20 14:10:00,15.89,15.89,15.88,15.89,19100.0,13.7672,13.7672,13.7585,13.7672,19100.0
2006-10-20 14:15:00,15.89,15.89,15.88,15.89,60400.0,13.7672,13.7672,13.7585,13.7672,60400.0
2006-10-20 14:20:00,15.89,15.89,15.85,15.87,88300.0,13.7672,13.7672,13.7325,13.7499,88300.0
2006-10-20 14:25:00,15.87,15.87,15.85,15.86,105800.0,13.7499,13.7499,13.7325,13.7412,105800.0
2006-10-20 14:30:00,15.86,15.86,15.85,15.86,45400.0,13.7412,13.7412,13.7325,13.7412,45400.0
2006-10-20 14:35:00,15.85,15.87,15.85,15.85,340100.0,13.7325,13.7499,13.7325,13.7325,340100.0
2006-10-20 14:40:00,15.85,15.86,15.84,15.85,61500.0,13.7325,13.7412,13.7239,13.7325,61500.0
2006-10-20 14:45:00,15.85,15.85,15.77,15.77,387500.0,13.7325,13.7325,13.6632,13.6632,387500.0
2006-10-20 14:50:00,15.78,15.78,15.76,15.78,81800.0,13.6719,13.6719,13.6546,13.6719,81800.0
2006-10-20 14:55:00,15.78,15.78,15.72,15.72,215300.0,13.6719,13.6719,13.6199,13.6199,215300.0
2006-10-20 15:00:00,15.72,15.79,15.71,15.78,217900.0,13.6199,13.6806,13.6112,13.6719,217900.0
2006-10-20 15:05:00,15.79,15.8,15.77,15.79,58900.0,13.6806,13.6892,13.6632,13.6806,58900.0
2006-10-20 15:10:00,15.79,15.8,15.73,15.78,188200.0,13.6806,13.6892,13.6286,13.6719,188200.0
2006-10-20 15:15:00,15.79,15.79,15.74,15.76,234800.0,13.6806,13.6806,13.6372,13.6546,234800.0
2006-10-20 15:20:00,15.76,15.76,15.74,15.74,88000.0,13.6546,13.6546,13.6372,13.6372,88000.0
2006-10-20 15:25:00,15.74,15.77,15.73,15.74,238600.0,13.6372,13.6632,13.6286,13.6372,238600.0
2006-10-20 15:30:00,15.75,15.75,15.74,15.75,138300.0,13.6459,13.6459,13.6372,13.6459,138300.0
2006-10-20 15:35:00,15.75,15.75,15.69,15.73,374600.0,13.6459,13.6459,13.5939,13.6286,374600.0
2006-10-20 15:40:00,15.73,15.79,15.72,15.74,219900.0,13.6286,13.6806,13.6199,13.6372,219900.0
2006-10-20 15:45:00,15.74,15.75,15.7,15.71,293200.0,13.6372,13.6459,13.6026,13.6112,293200.0
2006-10-20 15:50:00,15.71,15.76,15.7,15.75,360000.0,13.6112,13.6546,13.6026,13.6459,360000.0
2006-10-20 15:55:00,15.74,15.78,15.73,15.77,341100.0,13.6372,13.6719,13.6286,13.6632,341100.0
2006-10-23 09:30:00,15.77,15.9,15.76,15.81,362300.0,13.6632,13.7759,13.6546,13.6979,362300.0
2006-10-23 09:35:00,15.81,15.81,15.77,15.8,311300.0,13.6979,13.6979,13.6632,13.6892,311300.0
2006-10-23 09:40:00,15.8,15.85,15.8,15.85,120000.0,13.6892,13.7325,13.6892,13.7325,120000.0
2006-10-23 09:45:00,15.86,15.87,15.83,15.85,86900.0,13.7412,13.7499,13.7152,13.7325,86900.0
2006-10-23 09:50:00,15.86,15.86,15.78,15.79,72100.0,13.7412,13.7412,13.6719,13.6806,72100.0
2006-10-23 09:55:00,15.8,15.8,15.73,15.75,94600.0,13.6892,13.6892,13.6286,13.6459,94600.0
2006-10-23 10:00:00,15.74,15.75,15.7,15.74,201800.0,13.6372,13.6459,13.6026,13.6372,201800.0
2006-10-23 10:05:00,15.75,15.77,15.71,15.76,125600.0,13.6459,13.6632,13.6112,13.6546,125600.0
2006-10-23 10:10:00,15.77,15.77,15.72,15.73,48100.0,13.6632,13.6632,13.6199,13.6286,48100.0
2006-10-23 10:15:00,15.73,15.73,15.66,15.66,87900.0,13.6286,13.6286,13.5679,13.5679,87900.0
2006-10-23 10:20:00,15.66,15.67,15.62,15.67,87400.0,13.5679,13.5766,13.5333,13.5766,87400.0
2006-10-23 10:25:00,15.66,15.72,15.65,15.72,82900.0,13.5679,13.6199,13.5593,13.6199,82900.0
2006-10-23 10:30:00,15.72,15.75,15.72,15.75,95000.0,13.6199,13.6459,13.6199,13.6459,95000.0
2006-10-23 10:35:00,15.75,15.77,15.74,15.77,117200.0,13.6459,13.6632,13.6372,13.6632,117200.0
2006-10-23 10:40:00,15.76,15.77,15.75,15.77,143700.0,13.6546,13.6632,13.6459,13.6632,143700.0
2006-10-23 10:45:00,15.77,15.77,15.75,15.75,108700.0,13.6632,13.6632,13.6459,13.6459,108700.0
2006-10-23 10:50:00,15.75,15.75,15.72,15.73,194500.0,13.6459,13.6459,13.6199,13.6286,194500.0
2006-10-23 10:55:00,15.72,15.73,15.67,15.68,75300.0,13.6199,13.6286,13.5766,13.5852,75300.0
2006-10-23 11:00:00,15.68,15.75,15.68,15.75,147600.0,13.5852,13.6459,13.5852,13.6459,147600.0
2006-10-23 11:05:00,15.75,15.79,15.74,15.79,88000.0,13.6459,13.6806,13.6372,13.6806,88000.0
2006-10-23 11:10:00,15.79,15.79,15.76,15.77,64300.0,13.6806,13.6806,13.6546,13.6632,64300.0
2006-10-23 11:15:00,15.77,15.79,15.76,15.78,102400.0,13.6632,13.6806,13.6546,13.6719,102400.0
2006-10-23 11:20:00,15.78,15.79,15.73,15.79,85300.0,13.6719,13.6806,13.6286,13.6806,85300.0
2006-10-23 11:25:00,15.77,15.79,15.77,15.78,43800.0,13.6632,13.6806,13.6632,13.6719,43800.0
2006-10-23 11:30:00,15.78,15.79,15.76,15.78,72200.0,13.6719,13.6806,13.6546,13.6719,72200.0
2006-10-23 11:35:00,15.78,15.8,15.77,15.78,92100.0,13.6719,13.6892,13.6632,13.6719,92100.0
2006-10-23 11:40:00,15.79,15.81,15.75,15.75,131400.0,13.6806,13.6979,13.6459,13.6459,131400.0
2006-10-23 11:45:00,15.75,15.78,15.73,15.77,140100.0,13.6459,13.6719,13.6286,13.6632,140100.0
2006-10-23 11:50:00,15.76,15.81,15.76,15.79,54600.0,13.6546,13.6979,13.6546,13.6806,54600.0
2006-10-23 11:55:00,15.79,15.79,15.76,15.76,46400.0,13.6806,13.6806,13.6546,13.6546,46400.0
2006-10-23 12:00:00,15.77,15.77,15.74,15.76,242600.0,13.6632,13.6632,13.6372,13.6546,242600.0
2006-10-23 12:05:00,15.76,15.77,15.76,15.77,133600.0,13.6546,13.6632,13.6546,13.6632,133600.0
2006-10-23 12:10:00,15.77,15.77,15.76,15.76,151000.0,13.6632,13.6632,13.6546,13.6546,151000.0
2006-10-23 12:15:00,15.76,15.77,15.75,15.76,66600.0,13.6546,13.6632,13.6459,13.6546,66600.0
2006-10-23 12:20:00,15.76,15.76,15.75,15.76,24600.0,13.6546,13.6546,13.6459,13.6546,24600.0
2006-10-23 12:25:00,15.76,15.78,15.75,15.78,61300.0,13.6546,13.6719,13.6459,13.6719,61300.0
2006-10-23 12:30:00,15.78,15.78,15.77,15.78,37900.0,13.6719,13.6719,13.6632,13.6719,37900.0
2006-10-23 12:35:00,15.78,15.78,15.77,15.77,48900.0,13.6719,13.6719,13.6632,13.6632,48900.0
2006-10-23 12:40:00,15.77,15.77,15.75,15.76,48300.0,13.6632,13.6632,13.6459,13.6546,48300.0
2006-10-23 12:45:00,15.76,15.76,15.73,15.76,210700.0,13.6546,13.6546,13.6286,13.6546,210700.0
2006-10-23 12:50:00,15.75,15.75,15.73,15.73,71200.0,13.6459,13.6459,13.6286,13.6286,71200.0
2006-10-23 12:55:00,15.73,15.76,15.73,15.76,55200.0,13.6286,13.6546,13.6286,13.6546,55200.0
2006-10-23 13:00:00,15.76,15.77,15.75,15.76,18300.0,13.6546,13.6632,13.6459,13.6546,18300.0
2006-10-23 13:05:00,15.76,15.76,15.75,15.76,26300.0,13.6546,13.6546,13.6459,13.6546,26300.0
2006-10-23 13:10:00,15.75,15.76,15.75,15.75,24600.0,13.6459,13.6546,13.6459,13.6459,24600.0
2006-10-23 13:15:00,15.76,15.76,15.75,15.76,35800.0,13.6546,13.6546,13.6459,13.6546,35800.0
2006-10-23 13:20:00,15.75,15.77,15.75,15.75,38000.0,13.6459,13.6632,13.6459,13.6459,38000.0
2006-10-23 13:25:00,15.76,15.76,15.74,15.74,48200.0,13.6546,13.6546,13.6372,13.6372,48200.0
2006-10-23 13:30:00,15.74,15.76,15.74,15.75,144000.0,13.6372,13.6546,13.6372,13.6459,144000.0
2006-10-23 13:35:00,15.75,15.77,15.75,15.77,54300.0,13.6459,13.6632,13.6459,13.6632,54300.0
2006-10-23 13:40:00,15.76,15.77,15.73,15.74,106400.0,13.6546,13.6632,13.6286,13.6372,106400.0
2006-10-23 13:45:00,15.74,15.75,15.7,15.71,74500.0,13.6372,13.6459,13.6026,13.6112,74500.0
2006-10-23 13:50:00,15.71,15.75,15.7,15.71,28200.0,13.6112,13.6459,13.6026,13.6112,28200.0
2006-10-23 13:55:00,15.71,15.72,15.66,15.71,93300.0,13.6112,13.6199,13.5679,13.6112,93300.0
2006-10-23 14:00:00,15.7,15.74,15.66,15.66,50800.0,13.6026,13.6372,13.5679,13.5679,50800.0
2006-10-23 14:05:00,15.66,15.67,15.61,15.63,79000.0,13.5679,13.5766,13.5246,13.5419,79000.0
2006-10-23 14:10:00,15.63,15.65,15.61,15.62,56400.0,13.5419,13.5593,13.5246,13.5333,56400.0
2006-10-23 14:15:00,15.62,15.63,15.62,15.62,57000.0,13.5333,13.5419,13.5333,13.5333,57000.0
2006-10-23 14:20:00,15.63,15.63,15.61,15.62,194700.0,13.5419,13.5419,13.5246,13.5333,194700.0
2006-10-23 14:25:00,15.61,15.64,15.56,15.57,136300.0,13.5246,13.5506,13.4813,13.4899,136300.0
2006-10-23 14:30:00,15.56,15.6,15.55,15.6,71400.0,13.4813,13.5159,13.4726,13.5159,71400.0
2006-10-23 14:35:00,15.59,15.59,15.53,15.54,105500.0,13.5073,13.5073,13.4553,13.464,105500.0
2006-10-23 14:40:00,15.54,15.6,15.53,15.59,79500.0,13.464,13.5159,13.4553,13.5073,79500.0
2006-10-23 14:45:00,15.6,15.61,15.57,15.57,93700.0,13.5159,13.5246,13.4899,13.4899,93700.0
2006-10-23 14:50:00,15.57,15.59,15.56,15.58,38200.0,13.4899,13.5073,13.4813,13.4986,38200.0
2006-10-23 14:55:00,15.58,15.59,15.55,15.57,90600.0,13.4986,13.5073,13.4726,13.4899,90600.0
2006-10-23 15:00:00,15.57,15.57,15.51,15.52,121800.0,13.4899,13.4899,13.438,13.4466,121800.0
2006-10-23 15:05:00,15.52,15.54,15.51,15.54,67400.0,13.4466,13.464,13.438,13.464,67400.0
2006-10-23 15:10:00,15.54,15.56,15.52,15.52,105000.0,13.464,13.4813,13.4466,13.4466,105000.0
2006-10-23 15:15:00,15.52,15.52,15.5,15.51,151100.0,13.4466,13.4466,13.4293,13.438,151100.0
2006-10-23 15:20:00,15.51,15.52,15.5,15.5,133200.0,13.438,13.4466,13.4293,13.4293,133200.0
2006-10-23 15:25:00,15.49,15.5,15.46,15.47,144500.0,13.4206,13.4293,13.3946,13.4033,144500.0
2006-10-23 15:30:00,15.47,15.53,15.46,15.53,119200.0,13.4033,13.4553,13.3946,13.4553,119200.0
2006-10-23 15:35:00,15.53,15.58,15.53,15.58,167500.0,13.4553,13.4986,13.4553,13.4986,167500.0
2006-10-23 15:40:00,15.59,15.62,15.58,15.6,159900.0,13.5073,13.5333,13.4986,13.5159,159900.0
2006-10-23 15:45:00,15.59,15.62,15.59,15.62,90500.0,13.5073,13.5333,13.5073,13.5333,90500.0
2006-10-23 15:50:00,15.62,15.69,15.62,15.68,190000.0,13.5333,13.5939,13.5333,13.5852,190000.0
2006-10-23 15:55:00,15.67,15.68,15.63,15.64,307000.0,13.5766,13.5852,13.5419,13.5506,307000.0
2006-10-24 09:30:00,15.74,15.76,15.64,15.73,234900.0,13.6372,13.6546,13.5506,13.6286,234900.0
2006-10-24 09:35:00,15.72,15.78,15.71,15.73,137900.0,13.6199,13.6719,13.6112,13.6286,137900.0
2006-10-24 09:40:00,15.75,15.75,15.64,15.66,144400.0,13.6459,13.6459,13.5506,13.5679,144400.0
2006-10-24 09:45:00,15.66,15.72,15.65,15.65,110100.0,13.5679,13.6199,13.5593,13.5593,110100.0
2006-10-24 09:50:00,15.64,15.69,15.64,15.65,102700.0,13.5506,13.5939,13.5506,13.5593,102700.0
2006-10-24 09:55:00,15.64,15.66,15.61,15.64,202700.0,13.5506,13.5679,13.5246,13.5506,202700.0
2006-10-24 10:00:00,15.65,15.66,15.6,15.64,75100.0,13.5593,13.5679,13.5159,13.5506,75100.0
2006-10-24 10:05:00,15.64,15.65,15.6,15.61,91400.0,13.5506,13.5593,13.5159,13.5246,91400.0
2006-10-24 10:10:00,15.61,15.62,15.59,15.59,64900.0,13.5246,13.5333,13.5073,13.5073,64900.0
2006-10-24 10:15:00,15.6,15.61,15.59,15.6,70000.0,13.5159,13.5246,13.5073,13.5159,70000.0
2006-10-24 10:20:00,15.59,15.6,15.56,15.58,76000.0,13.5073,13.5159,13.4813,13.4986,76000.0
2006-10-24 10:25:00,15.58,15.61,15.57,15.6,84500.0,13.4986,13.5246,13.4899,13.5159,84500.0
2006-10-24 10:30:00,15.6,15.6,15.55,15.57,189600.0,13.5159,13.5159,13.4726,13.4899,189600.0
2006-10-24 10:35:00,15.57,15.58,15.57,15.58,81900.0,13.4899,13.4986,13.4899,13.4986,81900.0
2006-10-24 10:40:00,15.58,15.58,15.54,15.55,78600.0,13.4986,13.4986,13.464,13.4726,78600.0
2006-10-24 10:45:00,15.55,15.56,15.54,15.56,58100.0,13.4726,13.4813,13.464,13.4813,58100.0
2006-10-24 10:50:00,15.55,15.56,15.54,15.55,82900.0,13.4726,13.4813,13.464,13.4726,82900.0
2006-10-24 10:55:00,15.55,15.55,15.52,15.54,204000.0,13.4726,13.4726,13.4466,13.464,204000.0
2006-10-24 11:00:00,15.55,15.56,15.54,15.55,113800.0,13.4726,13.4813,13.464,13.4726,113800.0
2006-10-24 11:05:00,15.55,15.58,15.54,15.58,100200.0,13.4726,13.4986,13.464,13.4986,100200.0
2006-10-24 11:10:00,15.58,15.6,15.57,15.6,101800.0,13.4986,13.5159,13.4899,13.5159,101800.0
2006-10-24 11:15:00,15.6,15.6,15.57,15.58,82100.0,13.5159,13.5159,13.4899,13.4986,82100.0
2006-10-24 11:20:00,15.57,15.58,15.57,15.58,56400.0,13.4899,13.4986,13.4899,13.4986,56400.0
2006-10-24 11:25:00,15.58,15.58,15.57,15.58,63300.0,13.4986,13.4986,13.4899,13.4986,63300.0
2006-10-24 11:30:00,15.58,15.58,15.57,15.58,54500.0,13.4986,13.4986,13.4899,13.4986,54500.0
2006-10-24 11:35:00,15.58,15.58,15.57,15.57,50500.0,13.4986,13.4986,13.4899,13.4899,50500.0
2006-10-24 11:40:00,15.58,15.59,15.57,15.59,81000.0,13.4986,13.5073,13.4899,13.5073,81000.0
2006-10-24 11:45:00,15.59,15.59,15.57,15.57,44400.0,13.5073,13.5073,13.4899,13.4899,44400.0
2006-10-24 11:50:00,15.58,15.58,15.57,15.58,56700.0,13.4986,13.4986,13.4899,13.4986,56700.0
2006-10-24 11:55:00,15.57,15.58,15.57,15.58,150300.0,13.4899,13.4986,13.4899,13.4986,150300.0
2006-10-24 12:00:00,15.58,15.58,15.55,15.56,142400.0,13.4986,13.4986,13.4726,13.4813,142400.0
2006-10-24 12:05:00,15.55,15.56,15.55,15.56,114700.0,13.4726,13.4813,13.4726,13.4813,114700.0
2006-10-24 12:10:00,15.56,15.56,15.55,15.55,60700.0,13.4813,13.4813,13.4726,13.4726,60700.0
2006-10-24 12:15:00,15.56,15.56,15.55,15.55,109600.0,13.4813,13.4813,13.4726,13.4726,109600.0
2006-10-24 12:20:00,15.56,15.56,15.53,15.55,58800.0,13.4813,13.4813,13.4553,13.4726,58800.0
2006-10-24 12:25:00,15.54,15.55,15.5,15.51,132400.0,13.464,13.4726,13.4293,13.438,132400.0
2006-10-24 12:30:00,15.51,15.53,15.5,15.52,129400.0,13.438,13.4553,13.4293,13.4466,129400.0
2006-10-24 12:35:00,15.52,15.52,15.5,15.5,35200.0,13.4466,13.4466,13.4293,13.4293,35200.0
2006-10-24 12:40:00,15.51,15.52,15.5,15.5,104200.0,13.438,13.4466,13.4293,13.4293,104200.0
2006-10-24 12:45:00,15.51,15.51,15.5,15.5,52700.0,13.438,13.438,13.4293,13.4293,52700.0
2006-10-24 12:50:00,15.5,15.51,15.48,15.48,179800.0,13.4293,13.438,13.412,13.412,179800.0
2006-10-24 12:55:00,15.49,15.49,15.44,15.48,196900.0,13.4206,13.4206,13.3773,13.412,196900.0
2006-10-24 13:00:00,15.48,15.49,15.43,15.47,96300.0,13.412,13.4206,13.3686,13.4033,96300.0
2006-10-24 13:05:00,15.47,15.5,15.46,15.48,65400.0,13.4033,13.4293,13.3946,13.412,65400.0
2006-10-24 13:10:00,15.47,15.5,15.47,15.5,73800.0,13.4033,13.4293,13.4033,13.4293,73800.0
2006-10-24 13:15:00,15.5,15.52,15.49,15.52,49100.0,13.4293,13.4466,13.4206,13.4466,49100.0
2006-10-24 13:20:00,15.52,15.52,15.5,15.51,40500.0,13.4466,13.4466,13.4293,13.438,40500.0
2006-10-24 13:25:00,15.51,15.51,15.5,15.51,65600.0,13.438,13.438,13.4293,13.438,65600.0
2006-10-24 13:30:00,15.51,15.51,15.5,15.5,124100.0,13.438,13.438,13.4293,13.4293,124100.0
2006-10-24 13:35:00,15.51,15.51,15.49,15.5,120200.0,13.438,13.438,13.4206,13.4293,120200.0
2006-10-24 13:40:00,15.5,15.5,15.49,15.5,24500.0,13.4293,13.4293,13.4206,13.4293,24500.0
2006-10-24 13:45:00,15.5,15.5,15.49,15.5,29500.0,13.4293,13.4293,13.4206,13.4293,29500.0
2006-10-24 13:50:00,15.5,15.5,15.49,15.49,29200.0,13.4293,13.4293,13.4206,13.4206,29200.0
2006-10-24 13:55:00,15.49,15.5,15.47,15.48,72000.0,13.4206,13.4293,13.4033,13.412,72000.0
2006-10-24 14:00:00,15.48,15.48,15.44,15.44,178600.0,13.412,13.412,13.3773,13.3773,178600.0
2006-10-24 14:05:00,15.45,15.46,15.44,15.45,89200.0,13.386,13.3946,13.3773,13.386,89200.0
2006-10-24 14:10:00,15.45,15.47,15.44,15.46,269800.0,13.386,13.4033,13.3773,13.3946,269800.0
2006-10-24 14:15:00,15.46,15.48,15.45,15.48,149000.0,13.3946,13.412,13.386,13.412,149000.0
2006-10-24 14:20:00,15.48,15.48,15.45,15.45,69100.0,13.412,13.412,13.386,13.386,69100.0
2006-10-24 14:25:00,15.46,15.46,15.44,15.46,161800.0,13.3946,13.3946,13.3773,13.3946,161800.0
2006-10-24 14:30:00,15.46,15.46,15.43,15.45,143000.0,13.3946,13.3946,13.3686,13.386,143000.0
2006-10-24 14:35:00,15.45,15.45,15.43,15.45,150000.0,13.386,13.386,13.3686,13.386,150000.0
2006-10-24 14:40:00,15.45,15.46,15.44,15.46,118800.0,13.386,13.3946,13.3773,13.3946,118800.0
2006-10-24 14:45:00,15.46,15.46,15.44,15.45,97400.0,13.3946,13.3946,13.3773,13.386,97400.0
2006-10-24 14:50:00,15.45,15.46,15.44,15.45,95200.0,13.386,13.3946,13.3773,13.386,95200.0
2006-10-24 14:55:00,15.45,15.48,15.44,15.47,230900.0,13.386,13.412,13.3773,13.4033,230900.0
2006-10-24 15:00:00,15.48,15.48,15.45,15.46,149800.0,13.412,13.412,13.386,13.3946,149800.0
2006-10-24 15:05:00,15.46,15.49,15.45,15.49,107100.0,13.3946,13.4206,13.386,13.4206,107100.0
2006-10-24 15:10:00,15.48,15.49,15.48,15.49,65100.0,13.412,13.4206,13.412,13.4206,65100.0
2006-10-24 15:15:00,15.48,15.51,15.48,15.51,127900.0,13.412,13.438,13.412,13.438,127900.0
2006-10-24 15:20:00,15.51,15.55,15.5,15.52,194400.0,13.438,13.4726,13.4293,13.4466,194400.0
2006-10-24 15:25:00,15.52,15.53,15.48,15.53,100100.0,13.4466,13.4553,13.412,13.4553,100100.0
2006-10-24 15:30:00,15.53,15.54,15.52,15.54,94500.0,13.4553,13.464,13.4466,13.464,94500.0
2006-10-24 15:35:00,15.53,15.56,15.53,15.55,144000.0,13.4553,13.4813,13.4553,13.4726,144000.0
2006-10-24 15:40:00,15.56,15.59,15.53,15.54,186500.0,13.4813,13.5073,13.4553,13.464,186500.0
2006-10-24 15:45:00,15.53,15.58,15.53,15.56,145400.0,13.4553,13.4986,13.4553,13.4813,145400.0
2006-10-24 15:50:00,15.55,15.57,15.5,15.57,223300.0,13.4726,13.4899,13.4293,13.4899,223300.0
2006-10-24 15:55:00,15.56,15.58,15.54,15.55,264700.0,13.4813,13.4986,13.464,13.4726,264700.0
2006-10-25 09:30:00,15.55,15.6,15.5,15.59,110000.0,13.4726,13.5159,13.4293,13.5073,110000.0
2006-10-25 09:35:00,15.58,15.59,15.54,15.54,41500.0,13.4986,13.5073,13.464,13.464,41500.0
2006-10-25 09:40:00,15.54,15.55,15.48,15.52,76600.0,13.464,13.4726,13.412,13.4466,76600.0
2006-10-25 09:45:00,15.52,15.56,15.5,15.52,53100.0,13.4466,13.4813,13.4293,13.4466,53100.0
2006-10-25 09:50:00,15.51,15.57,15.5,15.54,45800.0,13.438,13.4899,13.4293,13.464,45800.0
2006-10-25 09:55:00,15.55,15.56,15.51,15.51,42600.0,13.4726,13.4813,13.438,13.438,42600.0
2006-10-25 10:00:00,15.52,15.54,15.5,15.52,71200.0,13.4466,13.464,13.4293,13.4466,71200.0
2006-10-25 10:05:00,15.53,15.53,15.5,15.52,39300.0,13.4553,13.4553,13.4293,13.4466,39300.0
2006-10-25 10:10:00,15.52,15.53,15.5,15.51,28500.0,13.4466,13.4553,13.4293,13.438,28500.0
2006-10-25 10:15:00,15.52,15.53,15.51,15.53,34000.0,13.4466,13.4553,13.438,13.4553,34000.0
2006-10-25 10:20:00,15.53,15.55,15.52,15.53,78700.0,13.4553,13.4726,13.4466,13.4553,78700.0
2006-10-25 10:25:00,15.53,15.53,15.52,15.52,33200.0,13.4553,13.4553,13.4466,13.4466,33200.0
2006-10-25 10:30:00,15.51,15.52,15.42,15.42,188900.0,13.438,13.4466,13.36,13.36,188900.0
2006-10-25 10:35:00,15.43,15.45,15.4,15.41,104400.0,13.3686,13.386,13.3427,13.3513,104400.0
2006-10-25 10:40:00,15.41,15.44,15.41,15.43,73000.0,13.3513,13.3773,13.3513,13.3686,73000.0
2006-10-25 10:45:00,15.43,15.43,15.41,15.41,76000.0,13.3686,13.3686,13.3513,13.3513,76000.0
2006-10-25 10:50:00,15.41,15.43,15.4,15.42,132600.0,13.3513,13.3686,13.3427,13.36,132600.0
2006-10-25 10:55:00,15.43,15.47,15.42,15.45,106800.0,13.3686,13.4033,13.36,13.386,106800.0
2006-10-25 11:00:00,15.45,15.45,15.4,15.4,112900.0,13.386,13.386,13.3427,13.3427,112900.0
2006-10-25 11:05:00,15.4,15.41,15.33,15.34,169000.0,13.3427,13.3513,13.282,13.2907,169000.0
2006-10-25 11:10:00,15.34,15.35,15.32,15.34,75100.0,13.2907,13.2993,13.2733,13.2907,75100.0
2006-10-25 11:15:00,15.34,15.35,15.33,15.33,46300.0,13.2907,13.2993,13.282,13.282,46300.0
2006-10-25 11:20:00,15.33,15.36,15.33,15.36,68100.0,13.282,13.308,13.282,13.308,68100.0
2006-10-25 11:25:00,15.36,15.36,15.33,15.33,26400.0,13.308,13.308,13.282,13.282,26400.0
2006-10-25 11:30:00,15.34,15.35,15.33,15.35,61000.0,13.2907,13.2993,13.282,13.2993,61000.0
2006-10-25 11:35:00,15.34,15.36,15.34,15.36,51700.0,13.2907,13.308,13.2907,13.308,51700.0
2006-10-25 11:40:00,15.36,15.39,15.35,15.39,86100.0,13.308,13.334,13.2993,13.334,86100.0
2006-10-25 11:45:00,15.39,15.4,15.36,15.38,121400.0,13.334,13.3427,13.308,13.3253,121400.0
2006-10-25 11:50:00,15.38,15.39,15.37,15.37,46600.0,13.3253,13.334,13.3167,13.3167,46600.0
2006-10-25 11:55:00,15.37,15.38,15.35,15.35,42500.0,13.3167,13.3253,13.2993,13.2993,42500.0
2006-10-25 12:00:00,15.36,15.36,15.35,15.35,29600.0,13.308,13.308,13.2993,13.2993,29600.0
2006-10-25 12:05:00,15.35,15.39,15.35,15.37,90300.0,13.2993,13.334,13.2993,13.3167,90300.0
2006-10-25 12:10:00,15.37,15.39,15.36,15.38,51600.0,13.3167,13.334,13.308,13.3253,51600.0
2006-10-25 12:15:00,15.38,15.39,15.37,15.38,22200.0,13.3253,13.334,13.3167,13.3253,22200.0
2006-10-25 12:20:00,15.38,15.39,15.37,15.37,24800.0,13.3253,13.334,13.3167,13.3167,24800.0
2006-10-25 12:25:00,15.37,15.38,15.34,15.34,39200.0,13.3167,13.3253,13.2907,13.2907,39200.0
2006-10-25 12:30:00,15.35,15.36,15.34,15.35,33600.0,13.2993,13.308,13.2907,13.2993,33600.0
2006-10-25 12:35:00,15.35,15.35,15.33,15.33,28600.0,13.2993,13.2993,13.282,13.282,28600.0
2006-10-25 12:40:00,15.34,15.34,15.33,15.33,30000.0,13.2907,13.2907,13.282,13.282,30000.0
2006-10-25 12:45:00,15.34,15.35,15.33,15.34,45100.0,13.2907,13.2993,13.282,13.2907,45100.0
2006-10-25 12:50:00,15.34,15.35,15.33,15.33,26400.0,13.2907,13.2993,13.282,13.282,26400.0
2006-10-25 12:55:00,15.33,15.37,15.32,15.36,34300.0,13.282,13.3167,13.2733,13.308,34300.0
2006-10-25 13:00:00,15.37,15.38,15.35,15.36,50000.0,13.3167,13.3253,13.2993,13.308,50000.0
2006-10-25 13:05:00,15.37,15.37,15.35,15.35,27600.0,13.3167,13.3167,13.2993,13.2993,27600.0
2006-10-25 13:10:00,15.35,15.36,15.34,15.35,24300.0,13.2993,13.308,13.2907,13.2993,24300.0
2006-10-25 13:15:00,15.35,15.35,15.32,15.32,37300.0,13.2993,13.2993,13.2733,13.2733,37300.0
2006-10-25 13:20:00,15.32,15.36,15.32,15.36,55200.0,13.2733,13.308,13.2733,13.308,55200.0
2006-10-25 13:25:00,15.35,15.35,15.31,15.31,51000.0,13.2993,13.2993,13.2647,13.2647,51000.0
2006-10-25 13:30:00,15.31,15.32,15.3,15.31,79300.0,13.2647,13.2733,13.256,13.2647,79300.0
2006-10-25 13:35:00,15.3,15.33,15.3,15.32,80900.0,13.256,13.282,13.256,13.2733,80900.0
2006-10-25 13:40:00,15.32,15.35,15.32,15.34,73100.0,13.2733,13.2993,13.2733,13.2907,73100.0
2006-10-25 13:45:00,15.34,15.35,15.33,15.34,36400.0,13.2907,13.2993,13.282,13.2907,36400.0
2006-10-25 13:50:00,15.35,15.37,15.35,15.37,26200.0,13.2993,13.3167,13.2993,13.3167,26200.0
2006-10-25 13:55:00,15.37,15.38,15.36,15.38,25100.0,13.3167,13.3253,13.308,13.3253,25100.0
2006-10-25 14:00:00,15.37,15.38,15.36,15.36,32100.0,13.3167,13.3253,13.308,13.308,32100.0
2006-10-25 14:05:00,15.38,15.38,15.36,15.37,30900.0,13.3253,13.3253,13.308,13.3167,30900.0
2006-10-25 14:10:00,15.38,15.4,15.37,15.38,72100.0,13.3253,13.3427,13.3167,13.3253,72100.0
2006-10-25 14:15:00,15.37,15.42,15.36,15.38,78300.0,13.3167,13.36,13.308,13.3253,78300.0
2006-10-25 14:20:00,15.39,15.4,15.35,15.37,54500.0,13.334,13.3427,13.2993,13.3167,54500.0
2006-10-25 14:25:00,15.37,15.38,15.3,15.32,43500.0,13.3167,13.3253,13.256,13.2733,43500.0
2006-10-25 14:30:00,15.31,15.34,15.3,15.3,45800.0,13.2647,13.2907,13.256,13.256,45800.0
2006-10-25 14:35:00,15.31,15.31,15.28,15.3,73900.0,13.2647,13.2647,13.2387,13.256,73900.0
2006-10-25 14:40:00,15.3,15.33,15.27,15.27,114300.0,13.256,13.282,13.23,13.23,114300.0
2006-10-25 14:45:00,15.27,15.29,15.26,15.26,171700.0,13.23,13.2474,13.2214,13.2214,171700.0
2006-10-25 14:50:00,15.26,15.27,15.23,15.23,120100.0,13.2214,13.23,13.1954,13.1954,120100.0
2006-10-25 14:55:00,15.23,15.26,15.22,15.24,77500.0,13.1954,13.2214,13.1867,13.204,77500.0
2006-10-25 15:00:00,15.25,15.28,15.25,15.25,85500.0,13.2127,13.2387,13.2127,13.2127,85500.0
2006-10-25 15:05:00,15.25,15.26,15.22,15.22,122700.0,13.2127,13.2214,13.1867,13.1867,122700.0
2006-10-25 15:10:00,15.22,15.27,15.2,15.26,140600.0,13.1867,13.23,13.1694,13.2214,140600.0
2006-10-25 15:15:00,15.26,15.28,15.25,15.26,107800.0,13.2214,13.2387,13.2127,13.2214,107800.0
2006-10-25 15:20:00,15.26,15.27,15.18,15.19,240000.0,13.2214,13.23,13.152,13.1607,240000.0
2006-10-25 15:25:00,15.19,15.22,15.17,15.2,320200.0,13.1607,13.1867,13.1434,13.1694,320200.0
2006-10-25 15:30:00,15.19,15.21,15.17,15.18,225300.0,13.1607,13.178,13.1434,13.152,225300.0
2006-10-25 15:35:00,15.18,15.19,15.15,15.16,344500.0,13.152,13.1607,13.1261,13.1347,344500.0
2006-10-25 15:40:00,15.17,15.21,15.16,15.21,209000.0,13.1434,13.178,13.1347,13.178,209000.0
2006-10-25 15:45:00,15.2,15.27,15.2,15.25,247600.0,13.1694,13.23,13.1694,13.2127,247600.0
2006-10-25 15:50:00,15.24,15.28,15.24,15.27,254800.0,13.204,13.2387,13.204,13.23,254800.0
2006-10-25 15:55:00,15.27,15.27,15.23,15.23,171800.0,13.23,13.23,13.1954,13.1954,171800.0
2006-10-26 09:30:00,15.26,15.5,15.26,15.35,85300.0,13.2214,13.4293,13.2214,13.2993,85300.0
2006-10-26 09:35:00,15.35,15.42,15.34,15.37,154500.0,13.2993,13.36,13.2907,13.3167,154500.0
2006-10-26 09:40:00,15.38,15.4,15.3,15.31,95300.0,13.3253,13.3427,13.256,13.2647,95300.0
2006-10-26 09:45:00,15.3,15.31,15.29,15.29,93900.0,13.256,13.2647,13.2474,13.2474,93900.0
2006-10-26 09:50:00,15.29,15.35,15.27,15.35,82800.0,13.2474,13.2993,13.23,13.2993,82800.0
2006-10-26 09:55:00,15.35,15.38,15.33,15.37,71800.0,13.2993,13.3253,13.282,13.3167,71800.0
2006-10-26 10:00:00,15.38,15.39,15.32,15.33,41300.0,13.3253,13.334,13.2733,13.282,41300.0
2006-10-26 10:05:00,15.32,15.37,15.31,15.37,45300.0,13.2733,13.3167,13.2647,13.3167,45300.0
2006-10-26 10:10:00,15.37,15.38,15.34,15.38,30600.0,13.3167,13.3253,13.2907,13.3253,30600.0
2006-10-26 10:15:00,15.37,15.4,15.36,15.39,80800.0,13.3167,13.3427,13.308,13.334,80800.0
2006-10-26 10:20:00,15.38,15.39,15.38,15.38,54700.0,13.3253,13.334,13.3253,13.3253,54700.0
2006-10-26 10:25:00,15.39,15.41,15.38,15.41,48500.0,13.334,13.3513,13.3253,13.3513,48500.0
2006-10-26 10:30:00,15.4,15.42,15.36,15.37,85900.0,13.3427,13.36,13.308,13.3167,85900.0
2006-10-26 10:35:00,15.37,15.37,15.36,15.37,29800.0,13.3167,13.3167,13.308,13.3167,29800.0
2006-10-26 10:40:00,15.37,15.38,15.36,15.36,71500.0,13.3167,13.3253,13.308,13.308,71500.0
2006-10-26 10:45:00,15.37,15.38,15.35,15.35,72400.0,13.3167,13.3253,13.2993,13.2993,72400.0
2006-10-26 10:50:00,15.35,15.37,15.35,15.37,64200.0,13.2993,13.3167,13.2993,13.3167,64200.0
2006-10-26 10:55:00,15.36,15.4,15.36,15.4,63700.0,13.308,13.3427,13.308,13.3427,63700.0
2006-10-26 11:00:00,15.39,15.4,15.38,15.4,39600.0,13.334,13.3427,13.3253,13.3427,39600.0
2006-10-26 11:05:00,15.39,15.41,15.39,15.4,81600.0,13.334,13.3513,13.334,13.3427,81600.0
2006-10-26 11:10:00,15.4,15.41,15.39,15.4,62900.0,13.3427,13.3513,13.334,13.3427,62900.0
2006-10-26 11:15:00,15.39,15.4,15.36,15.37,70600.0,13.334,13.3427,13.308,13.3167,70600.0
2006-10-26 11:20:00,15.36,15.4,15.36,15.4,45900.0,13.308,13.3427,13.308,13.3427,45900.0
2006-10-26 11:25:00,15.4,15.42,15.4,15.41,406300.0,13.3427,13.36,13.3427,13.3513,406300.0
2006-10-26 11:30:00,15.41,15.48,15.41,15.48,147000.0,13.3513,13.412,13.3513,13.412,147000.0
2006-10-26 11:35:00,15.48,15.54,15.48,15.52,243500.0,13.412,13.464,13.412,13.4466,243500.0
2006-10-26 11:40:00,15.52,15.54,15.51,15.53,79600.0,13.4466,13.464,13.438,13.4553,79600.0
2006-10-26 11:45:00,15.52,15.56,15.52,15.55,78900.0,13.4466,13.4813,13.4466,13.4726,78900.0
2006-10-26 11:50:00,15.55,15.57,15.52,15.52,111400.0,13.4726,13.4899,13.4466,13.4466,111400.0
2006-10-26 11:55:00,15.51,15.52,15.49,15.5,63400.0,13.438,13.4466,13.4206,13.4293,63400.0
2006-10-26 12:00:00,15.5,15.51,15.49,15.51,53100.0,13.4293,13.438,13.4206,13.438,53100.0
2006-10-26 12:05:00,15.51,15.51,15.5,15.5,16600.0,13.438,13.438,13.4293,13.4293,16600.0
2006-10-26 12:10:00,15.51,15.53,15.5,15.52,50300.0,13.438,13.4553,13.4293,13.4466,50300.0
2006-10-26 12:15:00,15.52,15.53,15.5,15.5,524100.0,13.4466,13.4553,13.4293,13.4293,524100.0
2006-10-26 12:20:00,15.51,15.52,15.5,15.52,34600.0,13.438,13.4466,13.4293,13.4466,34600.0
2006-10-26 12:25:00,15.53,15.53,15.52,15.52,136200.0,13.4553,13.4553,13.4466,13.4466,136200.0
2006-10-26 12:30:00,15.52,15.55,15.52,15.53,46200.0,13.4466,13.4726,13.4466,13.4553,46200.0
2006-10-26 12:35:00,15.52,15.54,15.52,15.54,19800.0,13.4466,13.464,13.4466,13.464,19800.0
2006-10-26 12:40:00,15.53,15.55,15.52,15.53,27700.0,13.4553,13.4726,13.4466,13.4553,27700.0
2006-10-26 12:45:00,15.53,15.53,15.51,15.51,37000.0,13.4553,13.4553,13.438,13.438,37000.0
2006-10-26 12:50:00,15.52,15.52,15.51,15.52,44900.0,13.4466,13.4466,13.438,13.4466,44900.0
2006-10-26 12:55:00,15.51,15.54,15.51,15.52,75500.0,13.438,13.464,13.438,13.4466,75500.0
2006-10-26 13:00:00,15.52,15.52,15.5,15.51,40300.0,13.4466,13.4466,13.4293,13.438,40300.0
2006-10-26 13:05:00,15.51,15.55,15.5,15.55,77600.0,13.438,13.4726,13.4293,13.4726,77600.0
2006-10-26 13:10:00,15.55,15.56,15.54,15.56,104100.0,13.4726,13.4813,13.464,13.4813,104100.0
2006-10-26 13:15:00,15.55,15.59,15.55,15.57,191100.0,13.4726,13.5073,13.4726,13.4899,191100.0
2006-10-26 13:20:00,15.56,15.57,15.54,15.57,64400.0,13.4813,13.4899,13.464,13.4899,64400.0
2006-10-26 13:25:00,15.57,15.61,15.57,15.61,211400.0,13.4899,13.5246,13.4899,13.5246,211400.0
2006-10-26 13:30:00,15.61,15.61,15.58,15.58,145100.0,13.5246,13.5246,13.4986,13.4986,145100.0
2006-10-26 13:35:00,15.58,15.61,15.57,15.58,105500.0,13.4986,13.5246,13.4899,13.4986,105500.0
2006-10-26 13:40:00,15.58,15.6,15.58,15.58,23800.0,13.4986,13.5159,13.4986,13.4986,23800.0
2006-10-26 13:45:00,15.58,15.59,15.56,15.58,41200.0,13.4986,13.5073,13.4813,13.4986,41200.0
2006-10-26 13:50:00,15.59,15.59,15.57,15.58,38800.0,13.5073,13.5073,13.4899,13.4986,38800.0
2006-10-26 13:55:00,15.58,15.59,15.57,15.58,49500.0,13.4986,13.5073,13.4899,13.4986,49500.0
2006-10-26 14:00:00,15.58,15.6,15.58,15.6,179200.0,13.4986,13.5159,13.4986,13.5159,179200.0
2006-10-26 14:05:00,15.59,15.61,15.59,15.6,139000.0,13.5073,13.5246,13.5073,13.5159,139000.0
2006-10-26 14:10:00,15.6,15.61,15.56,15.57,46300.0,13.5159,13.5246,13.4813,13.4899,46300.0
2006-10-26 14:15:00,15.56,15.58,15.55,15.58,68700.0,13.4813,13.4986,13.4726,13.4986,68700.0
2006-10-26 14:20:00,15.57,15.61,15.57,15.61,60500.0,13.4899,13.5246,13.4899,13.5246,60500.0
2006-10-26 14:25:00,15.61,15.62,15.6,15.62,84800.0,13.5246,13.5333,13.5159,13.5333,84800.0
2006-10-26 14:30:00,15.62,15.62,15.6,15.61,131700.0,13.5333,13.5333,13.5159,13.5246,131700.0
2006-10-26 14:35:00,15.61,15.61,15.59,15.6,37100.0,13.5246,13.5246,13.5073,13.5159,37100.0
2006-10-26 14:40:00,15.59,15.6,15.59,15.59,12400.0,13.5073,13.5159,13.5073,13.5073,12400.0
2006-10-26 14:45:00,15.6,15.6,15.55,15.58,49600.0,13.5159,13.5159,13.4726,13.4986,49600.0
2006-10-26 14:50:00,15.58,15.62,15.58,15.6,99300.0,13.4986,13.5333,13.4986,13.5159,99300.0
2006-10-26 14:55:00,15.61,15.63,15.61,15.62,122600.0,13.5246,13.5419,13.5246,13.5333,122600.0
2006-10-26 15:00:00,15.61,15.62,15.59,15.6,84500.0,13.5246,13.5333,13.5073,13.5159,84500.0
2006-10-26 15:05:00,15.59,15.61,15.59,15.6,120200.0,13.5073,13.5246,13.5073,13.5159,120200.0
2006-10-26 15:10:00,15.6,15.6,15.55,15.56,112400.0,13.5159,13.5159,13.4726,13.4813,112400.0
2006-10-26 15:15:00,15.56,15.57,15.55,15.57,307500.0,13.4813,13.4899,13.4726,13.4899,307500.0
2006-10-26 15:20:00,15.57,15.62,15.56,15.59,254200.0,13.4899,13.5333,13.4813,13.5073,254200.0
2006-10-26 15:25:00,15.6,15.6,15.57,15.58,82000.0,13.5159,13.5159,13.4899,13.4986,82000.0
2006-10-26 15:30:00,15.59,15.61,15.59,15.6,310200.0,13.5073,13.5246,13.5073,13.5159,310200.0
2006-10-26 15:35:00,15.6,15.61,15.57,15.57,96200.0,13.5159,13.5246,13.4899,13.4899,96200.0
2006-10-26 15:40:00,15.57,15.58,15.54,15.54,156400.0,13.4899,13.4986,13.464,13.464,156400.0
2006-10-26 15:45:00,15.54,15.56,15.51,15.51,161600.0,13.464,13.4813,13.438,13.438,161600.0
2006-10-26 15:50:00,15.51,15.54,15.51,15.53,97700.0,13.438,13.464,13.438,13.4553,97700.0
2006-10-26 15:55:00,15.53,15.54,15.52,15.54,115100.0,13.4553,13.464,13.4466,13.464,115100.0
2006-10-27 09:30:00,15.45,15.46,15.36,15.36,92400.0,13.386,13.3946,13.308,13.308,92400.0
2006-10-27 09:35:00,15.37,15.5,15.36,15.36,122100.0,13.3167,13.4293,13.308,13.308,122100.0
2006-10-27 09:40:00,15.38,15.42,15.36,15.4,49900.0,13.3253,13.36,13.308,13.3427,49900.0
2006-10-27 09:45:00,15.39,15.4,15.35,15.36,65600.0,13.334,13.3427,13.2993,13.308,65600.0
2006-10-27 09:50:00,15.36,15.38,15.35,15.38,56000.0,13.308,13.3253,13.2993,13.3253,56000.0
2006-10-27 09:55:00,15.38,15.43,15.38,15.42,42400.0,13.3253,13.3686,13.3253,13.36,42400.0
2006-10-27 10:00:00,15.42,15.42,15.35,15.36,42300.0,13.36,13.36,13.2993,13.308,42300.0
2006-10-27 10:05:00,15.36,15.37,15.35,15.36,101600.0,13.308,13.3167,13.2993,13.308,101600.0
2006-10-27 10:10:00,15.36,15.37,15.35,15.37,42400.0,13.308,13.3167,13.2993,13.3167,42400.0
2006-10-27 10:15:00,15.37,15.43,15.36,15.43,77900.0,13.3167,13.3686,13.308,13.3686,77900.0
2006-10-27 10:20:00,15.42,15.45,15.39,15.39,111500.0,13.36,13.386,13.334,13.334,111500.0
2006-10-27 10:25:00,15.39,15.41,15.38,15.39,62000.0,13.334,13.3513,13.3253,13.334,62000.0
2006-10-27 10:30:00,15.39,15.4,15.37,15.39,39200.0,13.334,13.3427,13.3167,13.334,39200.0
2006-10-27 10:35:00,15.39,15.42,15.39,15.41,82500.0,13.334,13.36,13.334,13.3513,82500.0
2006-10-27 10:40:00,15.41,15.42,15.39,15.4,123700.0,13.3513,13.36,13.334,13.3427,123700.0
2006-10-27 10:45:00,15.4,15.4,15.38,15.39,61400.0,13.3427,13.3427,13.3253,13.334,61400.0
2006-10-27 10:50:00,15.38,15.39,15.38,15.38,33100.0,13.3253,13.334,13.3253,13.3253,33100.0
2006-10-27 10:55:00,15.38,15.39,15.38,15.38,37300.0,13.3253,13.334,13.3253,13.3253,37300.0
2006-10-27 11:00:00,15.38,15.39,15.38,15.39,38000.0,13.3253,13.334,13.3253,13.334,38000.0
2006-10-27 11:05:00,15.39,15.39,15.36,15.37,82300.0,13.334,13.334,13.308,13.3167,82300.0
2006-10-27 11:10:00,15.38,15.39,15.38,15.39,48300.0,13.3253,13.334,13.3253,13.334,48300.0
2006-10-27 11:15:00,15.38,15.42,15.38,15.4,102900.0,13.3253,13.36,13.3253,13.3427,102900.0
2006-10-27 11:20:00,15.4,15.41,15.38,15.39,99400.0,13.3427,13.3513,13.3253,13.334,99400.0
2006-10-27 11:25:00,15.39,15.4,15.38,15.4,91700.0,13.334,13.3427,13.3253,13.3427,91700.0
2006-10-27 11:30:00,15.4,15.41,15.38,15.39,64000.0,13.3427,13.3513,13.3253,13.334,64000.0
2006-10-27 11:35:00,15.39,15.39,15.37,15.38,103600.0,13.334,13.334,13.3167,13.3253,103600.0
2006-10-27 11:40:00,15.38,15.39,15.37,15.38,64500.0,13.3253,13.334,13.3167,13.3253,64500.0
2006-10-27 11:45:00,15.38,15.38,15.36,15.36,61400.0,13.3253,13.3253,13.308,13.308,61400.0
2006-10-27 11:50:00,15.37,15.37,15.36,15.37,18700.0,13.3167,13.3167,13.308,13.3167,18700.0
2006-10-27 11:55:00,15.37,15.37,15.36,15.36,35000.0,13.3167,13.3167,13.308,13.308,35000.0
2006-10-27 12:00:00,15.37,15.37,15.36,15.36,33500.0,13.3167,13.3167,13.308,13.308,33500.0
2006-10-27 12:05:00,15.36,15.38,15.36,15.37,38100.0,13.308,13.3253,13.308,13.3167,38100.0
2006-10-27 12:10:00,15.37,15.38,15.37,15.37,18400.0,13.3167,13.3253,13.3167,13.3167,18400.0
2006-10-27 12:15:00,15.38,15.39,15.37,15.38,36600.0,13.3253,13.334,13.3167,13.3253,36600.0
2006-10-27 12:20:00,15.37,15.39,15.37,15.38,35700.0,13.3167,13.334,13.3167,13.3253,35700.0
2006-10-27 12:25:00,15.37,15.38,15.37,15.38,37000.0,13.3167,13.3253,13.3167,13.3253,37000.0
2006-10-27 12:30:00,15.37,15.38,15.37,15.37,50800.0,13.3167,13.3253,13.3167,13.3167,50800.0
2006-10-27 12:35:00,15.37,15.38,15.36,15.37,45100.0,13.3167,13.3253,13.308,13.3167,45100.0
2006-10-27 12:40:00,15.36,15.37,15.35,15.35,77000.0,13.308,13.3167,13.2993,13.2993,77000.0
2006-10-27 12:45:00,15.35,15.36,15.35,15.35,64600.0,13.2993,13.308,13.2993,13.2993,64600.0
2006-10-27 12:50:00,15.36,15.36,15.34,15.35,84400.0,13.308,13.308,13.2907,13.2993,84400.0
2006-10-27 12:55:00,15.34,15.35,15.33,15.33,64900.0,13.2907,13.2993,13.282,13.282,64900.0
2006-10-27 13:00:00,15.33,15.35,15.33,15.34,45100.0,13.282,13.2993,13.282,13.2907,45100.0
2006-10-27 13:05:00,15.35,15.35,15.34,15.34,51400.0,13.2993,13.2993,13.2907,13.2907,51400.0
2006-10-27 13:10:00,15.34,15.35,15.34,15.34,103600.0,13.2907,13.2993,13.2907,13.2907,103600.0
2006-10-27 13:15:00,15.34,15.35,15.34,15.34,26200.0,13.2907,13.2993,13.2907,13.2907,26200.0
2006-10-27 13:20:00,15.34,15.35,15.34,15.34,33600.0,13.2907,13.2993,13.2907,13.2907,33600.0
2006-10-27 13:25:00,15.35,15.35,15.34,15.35,41700.0,13.2993,13.2993,13.2907,13.2993,41700.0
2006-10-27 13:30:00,15.35,15.35,15.33,15.34,73900.0,13.2993,13.2993,13.282,13.2907,73900.0
2006-10-27 13:35:00,15.34,15.34,15.33,15.33,68800.0,13.2907,13.2907,13.282,13.282,68800.0
2006-10-27 13:40:00,15.33,15.34,15.32,15.32,30600.0,13.282,13.2907,13.2733,13.2733,30600.0
2006-10-27 13:45:00,15.32,15.33,15.31,15.31,66000.0,13.2733,13.282,13.2647,13.2647,66000.0
2006-10-27 13:50:00,15.31,15.33,15.31,15.33,76700.0,13.2647,13.282,13.2647,13.282,76700.0
2006-10-27 13:55:00,15.33,15.35,15.32,15.35,50400.0,13.282,13.2993,13.2733,13.2993,50400.0
2006-10-27 14:00:00,15.35,15.35,15.32,15.32,58900.0,13.2993,13.2993,13.2733,13.2733,58900.0
2006-10-27 14:05:00,15.32,15.33,15.32,15.33,40600.0,13.2733,13.282,13.2733,13.282,40600.0
2006-10-27 14:10:00,15.33,15.33,15.32,15.32,35000.0,13.282,13.282,13.2733,13.2733,35000.0
2006-10-27 14:15:00,15.33,15.34,15.32,15.34,38600.0,13.282,13.2907,13.2733,13.2907,38600.0
2006-10-27 14:20:00,15.33,15.34,15.31,15.31,96500.0,13.282,13.2907,13.2647,13.2647,96500.0
2006-10-27 14:25:00,15.3,15.31,15.3,15.3,40200.0,13.256,13.2647,13.256,13.256,40200.0
2006-10-27 14:30:00,15.3,15.31,15.3,15.31,32800.0,13.256,13.2647,13.256,13.2647,32800.0
2006-10-27 14:35:00,15.31,15.32,15.3,15.31,72500.0,13.2647,13.2733,13.256,13.2647,72500.0
2006-10-27 14:40:00,15.31,15.31,15.25,15.26,141900.0,13.2647,13.2647,13.2127,13.2214,141900.0
2006-10-27 14:45:00,15.26,15.27,15.25,15.26,131600.0,13.2214,13.23,13.2127,13.2214,131600.0
2006-10-27 14:50:00,15.26,15.29,15.26,15.26,37000.0,13.2214,13.2474,13.2214,13.2214,37000.0
2006-10-27 14:55:00,15.27,15.28,15.26,15.28,28900.0,13.23,13.2387,13.2214,13.2387,28900.0
2006-10-27 15:00:00,15.28,15.28,15.27,15.28,41700.0,13.2387,13.2387,13.23,13.2387,41700.0
2006-10-27 15:05:00,15.28,15.28,15.27,15.27,89900.0,13.2387,13.2387,13.23,13.23,89900.0
2006-10-27 15:10:00,15.27,15.28,15.27,15.28,58800.0,13.23,13.2387,13.23,13.2387,58800.0
2006-10-27 15:15:00,15.28,15.28,15.27,15.28,54100.0,13.2387,13.2387,13.23,13.2387,54100.0
2006-10-27 15:20:00,15.28,15.28,15.27,15.27,47200.0,13.2387,13.2387,13.23,13.23,47200.0
2006-10-27 15:25:00,15.27,15.28,15.27,15.28,59100.0,13.23,13.2387,13.23,13.2387,59100.0
2006-10-27 15:30:00,15.28,15.28,15.27,15.27,47100.0,13.2387,13.2387,13.23,13.23,47100.0
2006-10-27 15:35:00,15.27,15.28,15.27,15.28,52000.0,13.23,13.2387,13.23,13.2387,52000.0
2006-10-27 15:40:00,15.28,15.28,15.26,15.26,97600.0,13.2387,13.2387,13.2214,13.2214,97600.0
2006-10-27 15:45:00,15.27,15.27,15.25,15.25,116300.0,13.23,13.23,13.2127,13.2127,116300.0
2006-10-27 15:50:00,15.25,15.26,15.25,15.26,133500.0,13.2127,13.2214,13.2127,13.2214,133500.0
2006-10-27 15:55:00,15.25,15.27,15.25,15.26,161000.0,13.2127,13.23,13.2127,13.2214,161000.0
2006-10-30 09:30:00,15.29,15.34,15.27,15.33,122500.0,13.2474,13.2907,13.23,13.282,122500.0
2006-10-30 09:35:00,15.32,15.36,15.24,15.26,103000.0,13.2733,13.308,13.204,13.2214,103000.0
2006-10-30 09:40:00,15.25,15.28,15.24,15.25,74900.0,13.2127,13.2387,13.204,13.2127,74900.0
2006-10-30 09:45:00,15.25,15.29,15.24,15.28,185900.0,13.2127,13.2474,13.204,13.2387,185900.0
2006-10-30 09:50:00,15.29,15.31,15.28,15.3,87300.0,13.2474,13.2647,13.2387,13.256,87300.0
2006-10-30 09:55:00,15.29,15.29,15.25,15.26,53800.0,13.2474,13.2474,13.2127,13.2214,53800.0
2006-10-30 10:00:00,15.26,15.27,15.25,15.25,38800.0,13.2214,13.23,13.2127,13.2127,38800.0
2006-10-30 10:05:00,15.25,15.26,15.23,15.26,61200.0,13.2127,13.2214,13.1954,13.2214,61200.0
2006-10-30 10:10:00,15.25,15.25,15.22,15.23,42400.0,13.2127,13.2127,13.1867,13.1954,42400.0
2006-10-30 10:15:00,15.22,15.24,15.22,15.23,77300.0,13.1867,13.204,13.1867,13.1954,77300.0
2006-10-30 10:20:00,15.22,15.22,15.19,15.19,109700.0,13.1867,13.1867,13.1607,13.1607,109700.0
2006-10-30 10:25:00,15.19,15.19,15.16,15.18,60300.0,13.1607,13.1607,13.1347,13.152,60300.0
2006-10-30 10:30:00,15.18,15.19,15.13,15.14,80600.0,13.152,13.1607,13.1087,13.1174,80600.0
2006-10-30 10:35:00,15.15,15.2,15.15,15.18,184500.0,13.1261,13.1694,13.1261,13.152,184500.0
2006-10-30 10:40:00,15.18,15.2,15.14,15.16,128900.0,13.152,13.1694,13.1174,13.1347,128900.0
2006-10-30 10:45:00,15.16,15.18,15.15,15.16,66700.0,13.1347,13.152,13.1261,13.1347,66700.0
2006-10-30 10:50:00,15.16,15.16,15.15,15.16,44000.0,13.1347,13.1347,13.1261,13.1347,44000.0
2006-10-30 10:55:00,15.16,15.16,15.15,15.15,73900.0,13.1347,13.1347,13.1261,13.1261,73900.0
2006-10-30 11:00:00,15.15,15.16,15.13,15.15,118200.0,13.1261,13.1347,13.1087,13.1261,118200.0
2006-10-30 11:05:00,15.14,15.18,15.14,15.18,207300.0,13.1174,13.152,13.1174,13.152,207300.0
2006-10-30 11:10:00,15.18,15.21,15.17,15.18,171100.0,13.152,13.178,13.1434,13.152,171100.0
2006-10-30 11:15:00,15.19,15.2,15.18,15.18,64400.0,13.1607,13.1694,13.152,13.152,64400.0
2006-10-30 11:20:00,15.18,15.19,15.18,15.18,116000.0,13.152,13.1607,13.152,13.152,116000.0
2006-10-30 11:25:00,15.18,15.2,15.18,15.2,72000.0,13.152,13.1694,13.152,13.1694,72000.0
2006-10-30 11:30:00,15.19,15.22,15.18,15.21,125400.0,13.1607,13.1867,13.152,13.178,125400.0
2006-10-30 11:35:00,15.21,15.21,15.18,15.18,134600.0,13.178,13.178,13.152,13.152,134600.0
2006-10-30 11:40:00,15.18,15.19,15.18,15.19,39600.0,13.152,13.1607,13.152,13.1607,39600.0
2006-10-30 11:45:00,15.18,15.19,15.17,15.17,58400.0,13.152,13.1607,13.1434,13.1434,58400.0
2006-10-30 11:50:00,15.17,15.18,15.16,15.17,146700.0,13.1434,13.152,13.1347,13.1434,146700.0
2006-10-30 11:55:00,15.16,15.17,15.13,15.15,118700.0,13.1347,13.1434,13.1087,13.1261,118700.0
2006-10-30 12:00:00,15.14,15.15,15.13,15.13,173000.0,13.1174,13.1261,13.1087,13.1087,173000.0
2006-10-30 12:05:00,15.13,15.14,15.11,15.11,201100.0,13.1087,13.1174,13.0914,13.0914,201100.0
2006-10-30 12:10:00,15.11,15.12,15.1,15.1,81400.0,13.0914,13.1001,13.0827,13.0827,81400.0
2006-10-30 12:15:00,15.11,15.11,15.06,15.07,111000.0,13.0914,13.0914,13.0481,13.0567,111000.0
2006-10-30 12:20:00,15.07,15.09,15.05,15.09,65600.0,13.0567,13.0741,13.0394,13.0741,65600.0
2006-10-30 12:25:00,15.09,15.1,15.08,15.1,64700.0,13.0741,13.0827,13.0654,13.0827,64700.0
2006-10-30 12:30:00,15.1,15.11,15.1,15.1,99200.0,13.0827,13.0914,13.0827,13.0827,99200.0
2006-10-30 12:35:00,15.1,15.11,15.1,15.1,22100.0,13.0827,13.0914,13.0827,13.0827,22100.0
2006-10-30 12:40:00,15.1,15.11,15.09,15.11,117700.0,13.0827,13.0914,13.0741,13.0914,117700.0
2006-10-30 12:45:00,15.11,15.11,15.08,15.08,114500.0,13.0914,13.0914,13.0654,13.0654,114500.0
2006-10-30 12:50:00,15.09,15.09,15.08,15.09,40900.0,13.0741,13.0741,13.0654,13.0741,40900.0
2006-10-30 12:55:00,15.08,15.09,15.08,15.08,104300.0,13.0654,13.0741,13.0654,13.0654,104300.0
2006-10-30 13:00:00,15.08,15.09,15.08,15.08,69600.0,13.0654,13.0741,13.0654,13.0654,69600.0
2006-10-30 13:05:00,15.08,15.09,15.07,15.07,105300.0,13.0654,13.0741,13.0567,13.0567,105300.0
2006-10-30 13:10:00,15.07,15.08,15.07,15.08,39700.0,13.0567,13.0654,13.0567,13.0654,39700.0
2006-10-30 13:15:00,15.07,15.08,15.06,15.06,106100.0,13.0567,13.0654,13.0481,13.0481,106100.0
2006-10-30 13:20:00,15.06,15.08,15.05,15.06,154900.0,13.0481,13.0654,13.0394,13.0481,154900.0
2006-10-30 13:25:00,15.05,15.07,15.05,15.06,106100.0,13.0394,13.0567,13.0394,13.0481,106100.0
2006-10-30 13:30:00,15.05,15.08,15.05,15.07,106200.0,13.0394,13.0654,13.0394,13.0567,106200.0
2006-10-30 13:35:00,15.07,15.07,15.05,15.06,128800.0,13.0567,13.0567,13.0394,13.0481,128800.0
2006-10-30 13:40:00,15.06,15.12,15.05,15.11,149600.0,13.0481,13.1001,13.0394,13.0914,149600.0
2006-10-30 13:45:00,15.11,15.14,15.09,15.09,244000.0,13.0914,13.1174,13.0741,13.0741,244000.0
2006-10-30 13:50:00,15.09,15.1,15.08,15.08,107700.0,13.0741,13.0827,13.0654,13.0654,107700.0
2006-10-30 13:55:00,15.09,15.1,15.08,15.09,106900.0,13.0741,13.0827,13.0654,13.0741,106900.0
2006-10-30 14:00:00,15.09,15.13,15.08,15.11,162800.0,13.0741,13.1087,13.0654,13.0914,162800.0
2006-10-30 14:05:00,15.11,15.11,15.1,15.1,87000.0,13.0914,13.0914,13.0827,13.0827,87000.0
2006-10-30 14:10:00,15.1,15.11,15.08,15.09,126400.0,13.0827,13.0914,13.0654,13.0741,126400.0
2006-10-30 14:15:00,15.08,15.13,15.08,15.12,192200.0,13.0654,13.1087,13.0654,13.1001,192200.0
2006-10-30 14:20:00,15.12,15.13,15.11,15.12,56000.0,13.1001,13.1087,13.0914,13.1001,56000.0
2006-10-30 14:25:00,15.12,15.12,15.09,15.09,108200.0,13.1001,13.1001,13.0741,13.0741,108200.0
2006-10-30 14:30:00,15.09,15.09,15.06,15.07,136100.0,13.0741,13.0741,13.0481,13.0567,136100.0
2006-10-30 14:35:00,15.07,15.1,15.06,15.08,141500.0,13.0567,13.0827,13.0481,13.0654,141500.0
2006-10-30 14:40:00,15.09,15.09,15.08,15.08,121200.0,13.0741,13.0741,13.0654,13.0654,121200.0
2006-10-30 14:45:00,15.09,15.1,15.05,15.1,91100.0,13.0741,13.0827,13.0394,13.0827,91100.0
2006-10-30 14:50:00,15.1,15.11,15.1,15.11,177100.0,13.0827,13.0914,13.0827,13.0914,177100.0
2006-10-30 14:55:00,15.1,15.11,15.1,15.1,81000.0,13.0827,13.0914,13.0827,13.0827,81000.0
2006-10-30 15:00:00,15.1,15.11,15.1,15.11,102600.0,13.0827,13.0914,13.0827,13.0914,102600.0
2006-10-30 15:05:00,15.1,15.11,15.07,15.07,178600.0,13.0827,13.0914,13.0567,13.0567,178600.0
2006-10-30 15:10:00,15.07,15.09,15.06,15.08,211800.0,13.0567,13.0741,13.0481,13.0654,211800.0
2006-10-30 15:15:00,15.07,15.08,15.07,15.07,106100.0,13.0567,13.0654,13.0567,13.0567,106100.0
2006-10-30 15:20:00,15.07,15.08,15.06,15.08,140700.0,13.0567,13.0654,13.0481,13.0654,140700.0
2006-10-30 15:25:00,15.07,15.09,15.05,15.09,148600.0,13.0567,13.0741,13.0394,13.0741,148600.0
2006-10-30 15:30:00,15.08,15.09,15.05,15.05,130900.0,13.0654,13.0741,13.0394,13.0394,130900.0
2006-10-30 15:35:00,15.06,15.06,15.0,15.0,453100.0,13.0481,13.0481,12.9961,12.9961,453100.0
2006-10-30 15:40:00,15.0,15.05,15.0,15.03,380000.0,12.9961,13.0394,12.9961,13.0221,380000.0
2006-10-30 15:45:00,15.03,15.05,15.03,15.05,187100.0,13.0221,13.0394,13.0221,13.0394,187100.0
2006-10-30 15:50:00,15.04,15.09,15.04,15.09,197200.0,13.0307,13.0741,13.0307,13.0741,197200.0
2006-10-30 15:55:00,15.08,15.09,15.06,15.07,201500.0,13.0654,13.0741,13.0481,13.0567,201500.0
2006-10-31 09:30:00,15.18,15.2,15.16,15.2,221600.0,13.152,13.1694,13.1347,13.1694,221600.0
2006-10-31 09:35:00,15.2,15.21,15.14,15.15,135100.0,13.1694,13.178,13.1174,13.1261,135100.0
2006-10-31 09:40:00,15.15,15.16,15.14,15.14,84000.0,13.1261,13.1347,13.1174,13.1174,84000.0
2006-10-31 09:45:00,15.15,15.2,15.15,15.19,83600.0,13.1261,13.1694,13.1261,13.1607,83600.0
2006-10-31 09:50:00,15.19,15.2,15.17,15.17,76600.0,13.1607,13.1694,13.1434,13.1434,76600.0
2006-10-31 09:55:00,15.18,15.18,15.14,15.15,88200.0,13.152,13.152,13.1174,13.1261,88200.0
2006-10-31 10:00:00,15.15,15.17,15.13,15.14,114200.0,13.1261,13.1434,13.1087,13.1174,114200.0
2006-10-31 10:05:00,15.13,15.14,15.05,15.05,111100.0,13.1087,13.1174,13.0394,13.0394,111100.0
2006-10-31 10:10:00,15.05,15.09,15.02,15.08,80600.0,13.0394,13.0741,13.0134,13.0654,80600.0
2006-10-31 10:15:00,15.08,15.13,15.06,15.1,100300.0,13.0654,13.1087,13.0481,13.0827,100300.0
2006-10-31 10:20:00,15.1,15.1,15.08,15.08,66800.0,13.0827,13.0827,13.0654,13.0654,66800.0
2006-10-31 10:25:00,15.09,15.09,15.05,15.09,74700.0,13.0741,13.0741,13.0394,13.0741,74700.0
2006-10-31 10:30:00,15.09,15.1,15.09,15.1,75800.0,13.0741,13.0827,13.0741,13.0827,75800.0
2006-10-31 10:35:00,15.09,15.1,15.09,15.09,40700.0,13.0741,13.0827,13.0741,13.0741,40700.0
2006-10-31 10:40:00,15.1,15.1,15.08,15.1,45000.0,13.0827,13.0827,13.0654,13.0827,45000.0
2006-10-31 10:45:00,15.09,15.1,15.06,15.07,51300.0,13.0741,13.0827,13.0481,13.0567,51300.0
2006-10-31 10:50:00,15.08,15.09,15.07,15.07,32500.0,13.0654,13.0741,13.0567,13.0567,32500.0
2006-10-31 10:55:00,15.07,15.09,15.06,15.08,53400.0,13.0567,13.0741,13.0481,13.0654,53400.0
2006-10-31 11:00:00,15.09,15.09,15.08,15.08,59200.0,13.0741,13.0741,13.0654,13.0654,59200.0
2006-10-31 11:05:00,15.09,15.09,15.03,15.04,241900.0,13.0741,13.0741,13.0221,13.0307,241900.0
2006-10-31 11:10:00,15.05,15.07,15.03,15.06,94500.0,13.0394,13.0567,13.0221,13.0481,94500.0
2006-10-31 11:15:00,15.06,15.08,15.06,15.07,75400.0,13.0481,13.0654,13.0481,13.0567,75400.0
2006-10-31 11:20:00,15.08,15.14,15.07,15.13,215800.0,13.0654,13.1174,13.0567,13.1087,215800.0
2006-10-31 11:25:00,15.13,15.14,15.12,15.14,43600.0,13.1087,13.1174,13.1001,13.1174,43600.0
2006-10-31 11:30:00,15.14,15.15,15.13,15.14,48500.0,13.1174,13.1261,13.1087,13.1174,48500.0
2006-10-31 11:35:00,15.13,15.16,15.12,15.15,98500.0,13.1087,13.1347,13.1001,13.1261,98500.0
2006-10-31 11:40:00,15.15,15.16,15.11,15.11,128600.0,13.1261,13.1347,13.0914,13.0914,128600.0
2006-10-31 11:45:00,15.1,15.12,15.1,15.12,29900.0,13.0827,13.1001,13.0827,13.1001,29900.0
2006-10-31 11:50:00,15.12,15.14,15.11,15.14,42700.0,13.1001,13.1174,13.0914,13.1174,42700.0
2006-10-31 11:55:00,15.13,15.14,15.13,15.13,22900.0,13.1087,13.1174,13.1087,13.1087,22900.0
2006-10-31 12:00:00,15.14,15.14,15.12,15.12,24200.0,13.1174,13.1174,13.1001,13.1001,24200.0
2006-10-31 12:05:00,15.13,15.14,15.11,15.12,64500.0,13.1087,13.1174,13.0914,13.1001,64500.0
2006-10-31 12:10:00,15.12,15.14,15.1,15.11,79000.0,13.1001,13.1174,13.0827,13.0914,79000.0
2006-10-31 12:15:00,15.11,15.13,15.08,15.08,139100.0,13.0914,13.1087,13.0654,13.0654,139100.0
2006-10-31 12:20:00,15.09,15.1,15.08,15.1,55000.0,13.0741,13.0827,13.0654,13.0827,55000.0
2006-10-31 12:25:00,15.09,15.1,15.09,15.09,60800.0,13.0741,13.0827,13.0741,13.0741,60800.0
2006-10-31 12:30:00,15.1,15.1,15.08,15.08,122000.0,13.0827,13.0827,13.0654,13.0654,122000.0
2006-10-31 12:35:00,15.09,15.09,15.07,15.07,529300.0,13.0741,13.0741,13.0567,13.0567,529300.0
2006-10-31 12:40:00,15.07,15.08,15.05,15.07,90000.0,13.0567,13.0654,13.0394,13.0567,90000.0
2006-10-31 12:45:00,15.08,15.11,15.07,15.1,170700.0,13.0654,13.0914,13.0567,13.0827,170700.0
2006-10-31 12:50:00,15.09,15.1,15.06,15.06,40700.0,13.0741,13.0827,13.0481,13.0481,40700.0
2006-10-31 12:55:00,15.07,15.07,15.05,15.06,93600.0,13.0567,13.0567,13.0394,13.0481,93600.0
2006-10-31 13:00:00,15.06,15.07,15.05,15.06,29900.0,13.0481,13.0567,13.0394,13.0481,29900.0
2006-10-31 13:05:00,15.06,15.06,15.03,15.03,108900.0,13.0481,13.0481,13.0221,13.0221,108900.0
2006-10-31 13:10:00,15.04,15.06,15.04,15.05,81200.0,13.0307,13.0481,13.0307,13.0394,81200.0
2006-10-31 13:15:00,15.05,15.06,15.04,15.04,44800.0,13.0394,13.0481,13.0307,13.0307,44800.0
2006-10-31 13:20:00,15.05,15.05,15.03,15.03,92100.0,13.0394,13.0394,13.0221,13.0221,92100.0
2006-10-31 13:25:00,15.03,15.04,15.03,15.04,41900.0,13.0221,13.0307,13.0221,13.0307,41900.0
2006-10-31 13:30:00,15.04,15.05,15.03,15.05,40200.0,13.0307,13.0394,13.0221,13.0394,40200.0
2006-10-31 13:35:00,15.04,15.05,15.03,15.04,70200.0,13.0307,13.0394,13.0221,13.0307,70200.0
2006-10-31 13:40:00,15.04,15.04,15.03,15.04,28500.0,13.0307,13.0307,13.0221,13.0307,28500.0
2006-10-31 13:45:00,15.03,15.04,15.03,15.04,30600.0,13.0221,13.0307,13.0221,13.0307,30600.0
2006-10-31 13:50:00,15.03,15.04,15.03,15.04,16400.0,13.0221,13.0307,13.0221,13.0307,16400.0
2006-10-31 13:55:00,15.04,15.04,15.03,15.04,48200.0,13.0307,13.0307,13.0221,13.0307,48200.0
2006-10-31 14:00:00,15.03,15.04,15.03,15.04,161400.0,13.0221,13.0307,13.0221,13.0307,161400.0
2006-10-31 14:05:00,15.03,15.04,15.02,15.03,65000.0,13.0221,13.0307,13.0134,13.0221,65000.0
2006-10-31 14:10:00,15.02,15.03,15.02,15.03,59100.0,13.0134,13.0221,13.0134,13.0221,59100.0
2006-10-31 14:15:00,15.02,15.03,15.01,15.03,82800.0,13.0134,13.0221,13.0048,13.0221,82800.0
2006-10-31 14:20:00,15.02,15.03,15.0,15.01,115500.0,13.0134,13.0221,12.9961,13.0048,115500.0
2006-10-31 14:25:00,15.01,15.03,14.98,15.02,401100.0,13.0048,13.0221,12.9788,13.0134,401100.0
2006-10-31 14:30:00,15.01,15.05,15.01,15.05,210700.0,13.0048,13.0394,13.0048,13.0394,210700.0
2006-10-31 14:35:00,15.05,15.05,15.03,15.05,330500.0,13.0394,13.0394,13.0221,13.0394,330500.0
2006-10-31 14:40:00,15.05,15.06,15.03,15.06,278400.0,13.0394,13.0481,13.0221,13.0481,278400.0
2006-10-31 14:45:00,15.05,15.11,15.05,15.09,296700.0,13.0394,13.0914,13.0394,13.0741,296700.0
2006-10-31 14:50:00,15.1,15.12,15.09,15.1,179500.0,13.0827,13.1001,13.0741,13.0827,179500.0
2006-10-31 14:55:00,15.1,15.1,15.05,15.05,93600.0,13.0827,13.0827,13.0394,13.0394,93600.0
2006-10-31 15:00:00,15.05,15.05,15.0,15.0,61100.0,13.0394,13.0394,12.9961,12.9961,61100.0
2006-10-31 15:05:00,15.01,15.03,15.0,15.02,162000.0,13.0048,13.0221,12.9961,13.0134,162000.0
2006-10-31 15:10:00,15.01,15.01,14.97,14.99,263200.0,13.0048,13.0048,12.9701,12.9874,263200.0
2006-10-31 15:15:00,14.98,15.0,14.96,14.96,112500.0,12.9788,12.9961,12.9614,12.9614,112500.0
2006-10-31 15:20:00,14.96,15.0,14.94,15.0,325100.0,12.9614,12.9961,12.9441,12.9961,325100.0
2006-10-31 15:25:00,15.0,15.02,14.99,14.99,169400.0,12.9961,13.0134,12.9874,12.9874,169400.0
2006-10-31 15:30:00,14.99,15.03,14.99,15.01,276400.0,12.9874,13.0221,12.9874,13.0048,276400.0
2006-10-31 15:35:00,15.01,15.02,15.0,15.01,86600.0,13.0048,13.0134,12.9961,13.0048,86600.0
2006-10-31 15:40:00,15.02,15.05,15.01,15.03,319800.0,13.0134,13.0394,13.0048,13.0221,319800.0
2006-10-31 15:45:00,15.03,15.03,15.02,15.02,125000.0,13.0221,13.0221,13.0134,13.0134,125000.0
2006-10-31 15:50:00,15.03,15.05,15.02,15.03,175300.0,13.0221,13.0394,13.0134,13.0221,175300.0
2006-10-31 15:55:00,15.03,15.05,15.02,15.04,241500.0,13.0221,13.0394,13.0134,13.0307,241500.0
2006-11-01 09:30:00,15.02,15.1,15.01,15.09,104900.0,13.0134,13.0827,13.0048,13.0741,104900.0
2006-11-01 09:35:00,15.09,15.09,15.01,15.07,51700.0,13.0741,13.0741,13.0048,13.0567,51700.0
2006-11-01 09:40:00,15.07,15.1,15.06,15.06,46300.0,13.0567,13.0827,13.0481,13.0481,46300.0
2006-11-01 09:45:00,15.06,15.1,15.02,15.1,87700.0,13.0481,13.0827,13.0134,13.0827,87700.0
2006-11-01 09:50:00,15.1,15.14,15.07,15.11,241200.0,13.0827,13.1174,13.0567,13.0914,241200.0
2006-11-01 09:55:00,15.12,15.13,15.07,15.09,68200.0,13.1001,13.1087,13.0567,13.0741,68200.0
2006-11-01 10:00:00,15.08,15.09,15.05,15.07,104900.0,13.0654,13.0741,13.0394,13.0567,104900.0
2006-11-01 10:05:00,15.07,15.07,15.03,15.04,76000.0,13.0567,13.0567,13.0221,13.0307,76000.0
2006-11-01 10:10:00,15.04,15.06,15.03,15.05,154400.0,13.0307,13.0481,13.0221,13.0394,154400.0
2006-11-01 10:15:00,15.05,15.05,15.03,15.03,109700.0,13.0394,13.0394,13.0221,13.0221,109700.0
2006-11-01 10:20:00,15.04,15.06,15.0,15.0,129300.0,13.0307,13.0481,12.9961,12.9961,129300.0
2006-11-01 10:25:00,15.0,15.06,15.0,15.04,222600.0,12.9961,13.0481,12.9961,13.0307,222600.0
2006-11-01 10:30:00,15.03,15.04,15.0,15.01,244300.0,13.0221,13.0307,12.9961,13.0048,244300.0
2006-11-01 10:35:00,15.01,15.02,15.0,15.01,145300.0,13.0048,13.0134,12.9961,13.0048,145300.0
2006-11-01 10:40:00,15.02,15.03,15.0,15.03,230700.0,13.0134,13.0221,12.9961,13.0221,230700.0
2006-11-01 10:45:00,15.03,15.03,15.0,15.01,444400.0,13.0221,13.0221,12.9961,13.0048,444400.0
2006-11-01 10:50:00,15.01,15.05,15.01,15.05,174100.0,13.0048,13.0394,13.0048,13.0394,174100.0
2006-11-01 10:55:00,15.05,15.06,15.0,15.01,122300.0,13.0394,13.0481,12.9961,13.0048,122300.0
2006-11-01 11:00:00,15.02,15.02,15.0,15.0,61500.0,13.0134,13.0134,12.9961,12.9961,61500.0
2006-11-01 11:05:00,15.01,15.02,15.0,15.01,159100.0,13.0048,13.0134,12.9961,13.0048,159100.0
2006-11-01 11:10:00,15.01,15.04,15.0,15.03,61100.0,13.0048,13.0307,12.9961,13.0221,61100.0
2006-11-01 11:15:00,15.03,15.05,15.02,15.04,417100.0,13.0221,13.0394,13.0134,13.0307,417100.0
2006-11-01 11:20:00,15.04,15.07,15.04,15.07,219400.0,13.0307,13.0567,13.0307,13.0567,219400.0
2006-11-01 11:25:00,15.07,15.08,15.04,15.05,59300.0,13.0567,13.0654,13.0307,13.0394,59300.0
2006-11-01 11:30:00,15.05,15.06,15.05,15.05,17700.0,13.0394,13.0481,13.0394,13.0394,17700.0
2006-11-01 11:35:00,15.05,15.05,15.02,15.03,83500.0,13.0394,13.0394,13.0134,13.0221,83500.0
2006-11-01 11:40:00,15.03,15.04,15.03,15.04,59200.0,13.0221,13.0307,13.0221,13.0307,59200.0
2006-11-01 11:45:00,15.04,15.04,15.0,15.0,386100.0,13.0307,13.0307,12.9961,12.9961,386100.0
2006-11-01 11:50:00,15.01,15.01,15.0,15.01,79400.0,13.0048,13.0048,12.9961,13.0048,79400.0
2006-11-01 11:55:00,15.0,15.02,15.0,15.02,65200.0,12.9961,13.0134,12.9961,13.0134,65200.0
2006-11-01 12:00:00,15.01,15.03,15.0,15.01,164900.0,13.0048,13.0221,12.9961,13.0048,164900.0
2006-11-01 12:05:00,15.01,15.04,15.0,15.04,78000.0,13.0048,13.0307,12.9961,13.0307,78000.0
2006-11-01 12:10:00,15.04,15.07,15.03,15.07,108900.0,13.0307,13.0567,13.0221,13.0567,108900.0
2006-11-01 12:15:00,15.07,15.12,15.06,15.11,197300.0,13.0567,13.1001,13.0481,13.0914,197300.0
2006-11-01 12:20:00,15.1,15.11,15.09,15.1,30500.0,13.0827,13.0914,13.0741,13.0827,30500.0
2006-11-01 12:25:00,15.09,15.09,15.03,15.03,29400.0,13.0741,13.0741,13.0221,13.0221,29400.0
2006-11-01 12:30:00,15.03,15.03,15.01,15.02,23600.0,13.0221,13.0221,13.0048,13.0134,23600.0
2006-11-01 12:35:00,15.01,15.03,15.01,15.03,36800.0,13.0048,13.0221,13.0048,13.0221,36800.0
2006-11-01 12:40:00,15.02,15.03,15.02,15.02,11600.0,13.0134,13.0221,13.0134,13.0134,11600.0
2006-11-01 12:45:00,15.02,15.03,15.01,15.02,40500.0,13.0134,13.0221,13.0048,13.0134,40500.0
2006-11-01 12:50:00,15.01,15.01,15.0,15.0,38000.0,13.0048,13.0048,12.9961,12.9961,38000.0
2006-11-01 12:55:00,15.0,15.02,15.0,15.01,49400.0,12.9961,13.0134,12.9961,13.0048,49400.0
2006-11-01 13:00:00,15.02,15.02,15.01,15.02,35000.0,13.0134,13.0134,13.0048,13.0134,35000.0
2006-11-01 13:05:00,15.02,15.02,14.98,14.99,94500.0,13.0134,13.0134,12.9788,12.9874,94500.0
2006-11-01 13:10:00,14.98,14.98,14.97,14.98,42700.0,12.9788,12.9788,12.9701,12.9788,42700.0
2006-11-01 13:15:00,14.98,14.98,14.97,14.98,42700.0,12.9788,12.9788,12.9701,12.9788,42700.0
2006-11-01 13:20:00,14.98,14.98,14.97,14.98,35500.0,12.9788,12.9788,12.9701,12.9788,35500.0
2006-11-01 13:25:00,14.97,15.01,14.97,15.0,79500.0,12.9701,13.0048,12.9701,12.9961,79500.0
2006-11-01 13:30:00,14.99,14.99,14.97,14.98,26400.0,12.9874,12.9874,12.9701,12.9788,26400.0
2006-11-01 13:35:00,14.98,14.98,14.97,14.97,24000.0,12.9788,12.9788,12.9701,12.9701,24000.0
2006-11-01 13:40:00,14.97,14.98,14.96,14.98,57000.0,12.9701,12.9788,12.9614,12.9788,57000.0
2006-11-01 13:45:00,14.98,14.98,14.97,14.97,22500.0,12.9788,12.9788,12.9701,12.9701,22500.0
2006-11-01 13:50:00,14.97,14.98,14.97,14.98,5900.0,12.9701,12.9788,12.9701,12.9788,5900.0
2006-11-01 13:55:00,14.98,14.98,14.96,14.96,20300.0,12.9788,12.9788,12.9614,12.9614,20300.0
2006-11-01 14:00:00,14.97,14.97,14.96,14.97,27300.0,12.9701,12.9701,12.9614,12.9701,27300.0
2006-11-01 14:05:00,14.97,14.97,14.96,14.96,28300.0,12.9701,12.9701,12.9614,12.9614,28300.0
2006-11-01 14:10:00,14.96,15.01,14.96,15.01,147100.0,12.9614,13.0048,12.9614,13.0048,147100.0
2006-11-01 14:15:00,15.01,15.01,14.97,15.01,240800.0,13.0048,13.0048,12.9701,13.0048,240800.0
2006-11-01 14:20:00,15.0,15.01,14.99,14.99,56800.0,12.9961,13.0048,12.9874,12.9874,56800.0
2006-11-01 14:25:00,14.99,15.0,14.98,14.98,47900.0,12.9874,12.9961,12.9788,12.9788,47900.0
2006-11-01 14:30:00,14.97,15.01,14.96,15.01,129200.0,12.9701,13.0048,12.9614,13.0048,129200.0
2006-11-01 14:35:00,15.0,15.01,14.99,14.99,61500.0,12.9961,13.0048,12.9874,12.9874,61500.0
2006-11-01 14:40:00,14.99,15.0,14.99,14.99,29800.0,12.9874,12.9961,12.9874,12.9874,29800.0
2006-11-01 14:45:00,14.99,15.01,14.99,15.0,58200.0,12.9874,13.0048,12.9874,12.9961,58200.0
2006-11-01 14:50:00,14.99,15.0,14.99,15.0,95400.0,12.9874,12.9961,12.9874,12.9961,95400.0
2006-11-01 14:55:00,14.99,15.01,14.98,15.01,75700.0,12.9874,13.0048,12.9788,13.0048,75700.0
2006-11-01 15:00:00,15.01,15.02,14.99,14.99,105500.0,13.0048,13.0134,12.9874,12.9874,105500.0
2006-11-01 15:05:00,14.98,15.0,14.96,14.97,154300.0,12.9788,12.9961,12.9614,12.9701,154300.0
2006-11-01 15:10:00,14.97,14.98,14.96,14.96,250600.0,12.9701,12.9788,12.9614,12.9614,250600.0
2006-11-01 15:15:00,14.96,14.97,14.95,14.97,70300.0,12.9614,12.9701,12.9528,12.9701,70300.0
2006-11-01 15:20:00,14.97,14.98,14.96,14.97,80600.0,12.9701,12.9788,12.9614,12.9701,80600.0
2006-11-01 15:25:00,14.98,14.98,14.96,14.96,163900.0,12.9788,12.9788,12.9614,12.9614,163900.0
2006-11-01 15:30:00,14.96,14.97,14.96,14.96,28100.0,12.9614,12.9701,12.9614,12.9614,28100.0
2006-11-01 15:35:00,14.96,14.97,14.94,14.94,147500.0,12.9614,12.9701,12.9441,12.9441,147500.0
2006-11-01 15:40:00,14.94,14.94,14.92,14.92,149000.0,12.9441,12.9441,12.9268,12.9268,149000.0
2006-11-01 15:45:00,14.92,14.93,14.91,14.91,86400.0,12.9268,12.9354,12.9181,12.9181,86400.0
2006-11-01 15:50:00,14.91,14.95,14.9,14.94,197000.0,12.9181,12.9528,12.9095,12.9441,197000.0
2006-11-01 15:55:00,14.94,14.96,14.94,14.94,147600.0,12.9441,12.9614,12.9441,12.9441,147600.0
2006-11-02 09:30:00,14.94,14.94,14.9,14.91,104500.0,12.9441,12.9441,12.9095,12.9181,104500.0
2006-11-02 09:35:00,14.9,14.96,14.9,14.95,120500.0,12.9095,12.9614,12.9095,12.9528,120500.0
2006-11-02 09:40:00,14.94,15.0,14.93,14.98,165100.0,12.9441,12.9961,12.9354,12.9788,165100.0
2006-11-02 09:45:00,14.98,14.98,14.92,14.95,87800.0,12.9788,12.9788,12.9268,12.9528,87800.0
2006-11-02 09:50:00,14.94,14.95,14.87,14.88,105400.0,12.9441,12.9528,12.8835,12.8921,105400.0
2006-11-02 09:55:00,14.89,14.89,14.83,14.84,73000.0,12.9008,12.9008,12.8488,12.8575,73000.0
2006-11-02 10:00:00,14.83,14.84,14.8,14.81,178400.0,12.8488,12.8575,12.8228,12.8315,178400.0
2006-11-02 10:05:00,14.81,14.83,14.8,14.83,147600.0,12.8315,12.8488,12.8228,12.8488,147600.0
2006-11-02 10:10:00,14.83,14.84,14.8,14.8,118300.0,12.8488,12.8575,12.8228,12.8228,118300.0
2006-11-02 10:15:00,14.81,14.82,14.8,14.81,131700.0,12.8315,12.8401,12.8228,12.8315,131700.0
2006-11-02 10:20:00,14.81,14.82,14.8,14.81,150000.0,12.8315,12.8401,12.8228,12.8315,150000.0
2006-11-02 10:25:00,14.81,14.81,14.76,14.79,324800.0,12.8315,12.8315,12.7882,12.8141,324800.0
2006-11-02 10:30:00,14.8,14.8,14.76,14.77,178800.0,12.8228,12.8228,12.7882,12.7968,178800.0
2006-11-02 10:35:00,14.78,14.78,14.75,14.76,112000.0,12.8055,12.8055,12.7795,12.7882,112000.0
2006-11-02 10:40:00,14.75,14.77,14.75,14.76,173300.0,12.7795,12.7968,12.7795,12.7882,173300.0
2006-11-02 10:45:00,14.77,14.79,14.76,14.78,181700.0,12.7968,12.8141,12.7882,12.8055,181700.0
2006-11-02 10:50:00,14.78,14.8,14.77,14.79,232300.0,12.8055,12.8228,12.7968,12.8141,232300.0
2006-11-02 10:55:00,14.79,14.81,14.78,14.8,157900.0,12.8141,12.8315,12.8055,12.8228,157900.0
2006-11-02 11:00:00,14.8,14.81,14.78,14.78,188600.0,12.8228,12.8315,12.8055,12.8055,188600.0
2006-11-02 11:05:00,14.78,14.8,14.77,14.78,61100.0,12.8055,12.8228,12.7968,12.8055,61100.0
2006-11-02 11:10:00,14.76,14.78,14.75,14.78,101900.0,12.7882,12.8055,12.7795,12.8055,101900.0
2006-11-02 11:15:00,14.77,14.8,14.77,14.79,116400.0,12.7968,12.8228,12.7968,12.8141,116400.0
2006-11-02 11:20:00,14.79,14.82,14.76,14.81,206500.0,12.8141,12.8401,12.7882,12.8315,206500.0
2006-11-02 11:25:00,14.82,14.82,14.8,14.8,62000.0,12.8401,12.8401,12.8228,12.8228,62000.0
2006-11-02 11:30:00,14.81,14.81,14.79,14.8,261700.0,12.8315,12.8315,12.8141,12.8228,261700.0
2006-11-02 11:35:00,14.8,14.83,14.79,14.82,123400.0,12.8228,12.8488,12.8141,12.8401,123400.0
2006-11-02 11:40:00,14.83,14.84,14.79,14.79,49700.0,12.8488,12.8575,12.8141,12.8141,49700.0
2006-11-02 11:45:00,14.79,14.79,14.76,14.79,42300.0,12.8141,12.8141,12.7882,12.8141,42300.0
2006-11-02 11:50:00,14.78,14.8,14.77,14.78,71200.0,12.8055,12.8228,12.7968,12.8055,71200.0
2006-11-02 11:55:00,14.78,14.81,14.78,14.8,211600.0,12.8055,12.8315,12.8055,12.8228,211600.0
2006-11-02 12:00:00,14.8,14.8,14.79,14.79,21400.0,12.8228,12.8228,12.8141,12.8141,21400.0
2006-11-02 12:05:00,14.79,14.8,14.77,14.79,110000.0,12.8141,12.8228,12.7968,12.8141,110000.0
2006-11-02 12:10:00,14.79,14.79,14.78,14.79,44800.0,12.8141,12.8141,12.8055,12.8141,44800.0
2006-11-02 12:15:00,14.78,14.79,14.78,14.78,37600.0,12.8055,12.8141,12.8055,12.8055,37600.0
2006-11-02 12:20:00,14.78,14.79,14.78,14.78,42200.0,12.8055,12.8141,12.8055,12.8055,42200.0
2006-11-02 12:25:00,14.78,14.79,14.76,14.76,127100.0,12.8055,12.8141,12.7882,12.7882,127100.0
2006-11-02 12:30:00,14.76,14.77,14.73,14.73,154000.0,12.7882,12.7968,12.7622,12.7622,154000.0
2006-11-02 12:35:00,14.74,14.74,14.72,14.72,47200.0,12.7708,12.7708,12.7535,12.7535,47200.0
2006-11-02 12:40:00,14.73,14.73,14.71,14.73,52500.0,12.7622,12.7622,12.7448,12.7622,52500.0
2006-11-02 12:45:00,14.72,14.75,14.72,14.74,41600.0,12.7535,12.7795,12.7535,12.7708,41600.0
2006-11-02 12:50:00,14.73,14.74,14.73,14.74,23300.0,12.7622,12.7708,12.7622,12.7708,23300.0
2006-11-02 12:55:00,14.73,14.75,14.73,14.75,34400.0,12.7622,12.7795,12.7622,12.7795,34400.0
2006-11-02 13:00:00,14.74,14.75,14.73,14.74,81700.0,12.7708,12.7795,12.7622,12.7708,81700.0
2006-11-02 13:05:00,14.73,14.74,14.72,14.72,38400.0,12.7622,12.7708,12.7535,12.7535,38400.0
2006-11-02 13:10:00,14.72,14.73,14.71,14.71,47900.0,12.7535,12.7622,12.7448,12.7448,47900.0
2006-11-02 13:15:00,14.71,14.72,14.68,14.69,89300.0,12.7448,12.7535,12.7188,12.7275,89300.0
2006-11-02 13:20:00,14.68,14.69,14.66,14.67,104800.0,12.7188,12.7275,12.7015,12.7102,104800.0
2006-11-02 13:25:00,14.66,14.68,14.65,14.67,83300.0,12.7015,12.7188,12.6929,12.7102,83300.0
2006-11-02 13:30:00,14.67,14.68,14.65,14.67,157900.0,12.7102,12.7188,12.6929,12.7102,157900.0
2006-11-02 13:35:00,14.67,14.67,14.65,14.66,67500.0,12.7102,12.7102,12.6929,12.7015,67500.0
2006-11-02 13:40:00,14.65,14.68,14.65,14.68,93400.0,12.6929,12.7188,12.6929,12.7188,93400.0
2006-11-02 13:45:00,14.67,14.68,14.67,14.68,33700.0,12.7102,12.7188,12.7102,12.7188,33700.0
2006-11-02 13:50:00,14.67,14.68,14.66,14.67,56800.0,12.7102,12.7188,12.7015,12.7102,56800.0
2006-11-02 13:55:00,14.66,14.67,14.66,14.67,35600.0,12.7015,12.7102,12.7015,12.7102,35600.0
2006-11-02 14:00:00,14.66,14.67,14.66,14.66,31500.0,12.7015,12.7102,12.7015,12.7015,31500.0
2006-11-02 14:05:00,14.66,14.67,14.66,14.67,50800.0,12.7015,12.7102,12.7015,12.7102,50800.0
2006-11-02 14:10:00,14.67,14.67,14.66,14.67,35900.0,12.7102,12.7102,12.7015,12.7102,35900.0
2006-11-02 14:15:00,14.67,14.67,14.65,14.65,83000.0,12.7102,12.7102,12.6929,12.6929,83000.0
2006-11-02 14:20:00,14.65,14.66,14.65,14.66,65400.0,12.6929,12.7015,12.6929,12.7015,65400.0
2006-11-02 14:25:00,14.65,14.66,14.65,14.66,71100.0,12.6929,12.7015,12.6929,12.7015,71100.0
2006-11-02 14:30:00,14.66,14.68,14.65,14.68,79200.0,12.7015,12.7188,12.6929,12.7188,79200.0
2006-11-02 14:35:00,14.68,14.69,14.66,14.66,72300.0,12.7188,12.7275,12.7015,12.7015,72300.0
2006-11-02 14:40:00,14.66,14.68,14.66,14.68,48800.0,12.7015,12.7188,12.7015,12.7188,48800.0
2006-11-02 14:45:00,14.68,14.69,14.66,14.67,58500.0,12.7188,12.7275,12.7015,12.7102,58500.0
2006-11-02 14:50:00,14.67,14.69,14.66,14.69,69600.0,12.7102,12.7275,12.7015,12.7275,69600.0
2006-11-02 14:55:00,14.69,14.69,14.67,14.67,63900.0,12.7275,12.7275,12.7102,12.7102,63900.0
2006-11-02 15:00:00,14.67,14.69,14.66,14.69,74300.0,12.7102,12.7275,12.7015,12.7275,74300.0
2006-11-02 15:05:00,14.69,14.69,14.68,14.69,102000.0,12.7275,12.7275,12.7188,12.7275,102000.0
2006-11-02 15:10:00,14.68,14.75,14.68,14.75,212400.0,12.7188,12.7795,12.7188,12.7795,212400.0
2006-11-02 15:15:00,14.75,14.75,14.71,14.72,81900.0,12.7795,12.7795,12.7448,12.7535,81900.0
2006-11-02 15:20:00,14.72,14.74,14.71,14.73,117000.0,12.7535,12.7708,12.7448,12.7622,117000.0
2006-11-02 15:25:00,14.74,14.74,14.72,14.73,45500.0,12.7708,12.7708,12.7535,12.7622,45500.0
2006-11-02 15:30:00,14.72,14.73,14.72,14.72,114700.0,12.7535,12.7622,12.7535,12.7535,114700.0
2006-11-02 15:35:00,14.72,14.74,14.72,14.73,74700.0,12.7535,12.7708,12.7535,12.7622,74700.0
2006-11-02 15:40:00,14.74,14.75,14.74,14.74,284700.0,12.7708,12.7795,12.7708,12.7708,284700.0
2006-11-02 15:45:00,14.75,14.76,14.74,14.75,227000.0,12.7795,12.7882,12.7708,12.7795,227000.0
2006-11-02 15:50:00,14.75,14.75,14.72,14.74,603500.0,12.7795,12.7795,12.7535,12.7708,603500.0
2006-11-02 15:55:00,14.74,14.75,14.73,14.74,160300.0,12.7708,12.7795,12.7622,12.7708,160300.0
2006-11-03 09:30:00,14.72,14.75,14.63,14.69,324000.0,12.7535,12.7795,12.6755,12.7275,324000.0
2006-11-03 09:35:00,14.67,14.74,14.65,14.74,87300.0,12.7102,12.7708,12.6929,12.7708,87300.0
2006-11-03 09:40:00,14.74,14.8,14.73,14.8,111400.0,12.7708,12.8228,12.7622,12.8228,111400.0
2006-11-03 09:45:00,14.79,14.83,14.79,14.81,132700.0,12.8141,12.8488,12.8141,12.8315,132700.0
2006-11-03 09:50:00,14.82,14.82,14.72,14.73,88500.0,12.8401,12.8401,12.7535,12.7622,88500.0
2006-11-03 09:55:00,14.73,14.75,14.69,14.69,154900.0,12.7622,12.7795,12.7275,12.7275,154900.0
2006-11-03 10:00:00,14.69,14.75,14.69,14.74,133200.0,12.7275,12.7795,12.7275,12.7708,133200.0
2006-11-03 10:05:00,14.75,14.78,14.71,14.72,71600.0,12.7795,12.8055,12.7448,12.7535,71600.0
2006-11-03 10:10:00,14.71,14.75,14.71,14.75,77600.0,12.7448,12.7795,12.7448,12.7795,77600.0
2006-11-03 10:15:00,14.75,14.77,14.72,14.72,30100.0,12.7795,12.7968,12.7535,12.7535,30100.0
2006-11-03 10:20:00,14.73,14.75,14.71,14.72,41800.0,12.7622,12.7795,12.7448,12.7535,41800.0
2006-11-03 10:25:00,14.71,14.72,14.68,14.68,153700.0,12.7448,12.7535,12.7188,12.7188,153700.0
2006-11-03 10:30:00,14.69,14.69,14.64,14.64,167700.0,12.7275,12.7275,12.6842,12.6842,167700.0
2006-11-03 10:35:00,14.64,14.66,14.63,14.64,312400.0,12.6842,12.7015,12.6755,12.6842,312400.0
2006-11-03 10:40:00,14.65,14.66,14.63,14.65,110000.0,12.6929,12.7015,12.6755,12.6929,110000.0
2006-11-03 10:45:00,14.65,14.7,14.64,14.68,73200.0,12.6929,12.7362,12.6842,12.7188,73200.0
2006-11-03 10:50:00,14.69,14.7,14.66,14.67,57000.0,12.7275,12.7362,12.7015,12.7102,57000.0
2006-11-03 10:55:00,14.67,14.68,14.66,14.67,47400.0,12.7102,12.7188,12.7015,12.7102,47400.0
2006-11-03 11:00:00,14.68,14.7,14.67,14.68,375600.0,12.7188,12.7362,12.7102,12.7188,375600.0
2006-11-03 11:05:00,14.69,14.71,14.68,14.7,379900.0,12.7275,12.7448,12.7188,12.7362,379900.0
2006-11-03 11:10:00,14.7,14.72,14.7,14.71,353300.0,12.7362,12.7535,12.7362,12.7448,353300.0
2006-11-03 11:15:00,14.72,14.72,14.71,14.71,32500.0,12.7535,12.7535,12.7448,12.7448,32500.0
2006-11-03 11:20:00,14.71,14.73,14.7,14.73,131600.0,12.7448,12.7622,12.7362,12.7622,131600.0
2006-11-03 11:25:00,14.73,14.75,14.73,14.74,53600.0,12.7622,12.7795,12.7622,12.7708,53600.0
2006-11-03 11:30:00,14.74,14.75,14.73,14.74,56900.0,12.7708,12.7795,12.7622,12.7708,56900.0
2006-11-03 11:35:00,14.74,14.77,14.74,14.76,59600.0,12.7708,12.7968,12.7708,12.7882,59600.0
2006-11-03 11:40:00,14.77,14.78,14.75,14.77,87600.0,12.7968,12.8055,12.7795,12.7968,87600.0
2006-11-03 11:45:00,14.77,14.77,14.73,14.75,87500.0,12.7968,12.7968,12.7622,12.7795,87500.0
2006-11-03 11:50:00,14.75,14.76,14.75,14.76,50500.0,12.7795,12.7882,12.7795,12.7882,50500.0
2006-11-03 11:55:00,14.75,14.76,14.73,14.73,85800.0,12.7795,12.7882,12.7622,12.7622,85800.0
2006-11-03 12:00:00,14.74,14.74,14.7,14.72,50500.0,12.7708,12.7708,12.7362,12.7535,50500.0
2006-11-03 12:05:00,14.71,14.72,14.7,14.7,32900.0,12.7448,12.7535,12.7362,12.7362,32900.0
2006-11-03 12:10:00,14.7,14.72,14.69,14.72,75800.0,12.7362,12.7535,12.7275,12.7535,75800.0
2006-11-03 12:15:00,14.71,14.72,14.71,14.71,9300.0,12.7448,12.7535,12.7448,12.7448,9300.0
2006-11-03 12:20:00,14.71,14.72,14.71,14.72,11500.0,12.7448,12.7535,12.7448,12.7535,11500.0
2006-11-03 12:25:00,14.72,14.72,14.7,14.7,28100.0,12.7535,12.7535,12.7362,12.7362,28100.0
2006-11-03 12:30:00,14.7,14.7,14.68,14.69,27400.0,12.7362,12.7362,12.7188,12.7275,27400.0
2006-11-03 12:35:00,14.69,14.7,14.68,14.69,34700.0,12.7275,12.7362,12.7188,12.7275,34700.0
2006-11-03 12:40:00,14.69,14.71,14.68,14.71,50500.0,12.7275,12.7448,12.7188,12.7448,50500.0
2006-11-03 12:45:00,14.71,14.71,14.7,14.71,27100.0,12.7448,12.7448,12.7362,12.7448,27100.0
2006-11-03 12:50:00,14.71,14.71,14.69,14.69,201400.0,12.7448,12.7448,12.7275,12.7275,201400.0
2006-11-03 12:55:00,14.7,14.7,14.69,14.69,9300.0,12.7362,12.7362,12.7275,12.7275,9300.0
2006-11-03 13:00:00,14.68,14.69,14.65,14.66,116300.0,12.7188,12.7275,12.6929,12.7015,116300.0
2006-11-03 13:05:00,14.65,14.67,14.65,14.67,30500.0,12.6929,12.7102,12.6929,12.7102,30500.0
2006-11-03 13:10:00,14.66,14.67,14.65,14.66,26000.0,12.7015,12.7102,12.6929,12.7015,26000.0
2006-11-03 13:15:00,14.66,14.67,14.66,14.67,41900.0,12.7015,12.7102,12.7015,12.7102,41900.0
2006-11-03 13:20:00,14.67,14.7,14.66,14.7,75500.0,12.7102,12.7362,12.7015,12.7362,75500.0
2006-11-03 13:25:00,14.7,14.7,14.69,14.69,49500.0,12.7362,12.7362,12.7275,12.7275,49500.0
2006-11-03 13:30:00,14.69,14.7,14.69,14.7,31900.0,12.7275,12.7362,12.7275,12.7362,31900.0
2006-11-03 13:35:00,14.7,14.7,14.69,14.69,33000.0,12.7362,12.7362,12.7275,12.7275,33000.0
2006-11-03 13:40:00,14.7,14.7,14.67,14.67,16300.0,12.7362,12.7362,12.7102,12.7102,16300.0
2006-11-03 13:45:00,14.67,14.68,14.66,14.66,14000.0,12.7102,12.7188,12.7015,12.7015,14000.0
2006-11-03 13:50:00,14.66,14.67,14.66,14.66,28000.0,12.7015,12.7102,12.7015,12.7015,28000.0
2006-11-03 13:55:00,14.67,14.68,14.65,14.68,80800.0,12.7102,12.7188,12.6929,12.7188,80800.0
2006-11-03 14:00:00,14.68,14.69,14.67,14.68,27200.0,12.7188,12.7275,12.7102,12.7188,27200.0
2006-11-03 14:05:00,14.68,14.68,14.67,14.67,18500.0,12.7188,12.7188,12.7102,12.7102,18500.0
2006-11-03 14:10:00,14.68,14.68,14.67,14.68,21800.0,12.7188,12.7188,12.7102,12.7188,21800.0
2006-11-03 14:15:00,14.67,14.68,14.66,14.67,222100.0,12.7102,12.7188,12.7015,12.7102,222100.0
2006-11-03 14:20:00,14.67,14.67,14.64,14.64,119300.0,12.7102,12.7102,12.6842,12.6842,119300.0
2006-11-03 14:25:00,14.64,14.66,14.64,14.65,113400.0,12.6842,12.7015,12.6842,12.6929,113400.0
2006-11-03 14:30:00,14.64,14.65,14.63,14.63,25000.0,12.6842,12.6929,12.6755,12.6755,25000.0
2006-11-03 14:35:00,14.63,14.64,14.63,14.63,29300.0,12.6755,12.6842,12.6755,12.6755,29300.0
2006-11-03 14:40:00,14.64,14.66,14.63,14.66,64200.0,12.6842,12.7015,12.6755,12.7015,64200.0
2006-11-03 14:45:00,14.66,14.66,14.65,14.66,16600.0,12.7015,12.7015,12.6929,12.7015,16600.0
2006-11-03 14:50:00,14.66,14.67,14.65,14.65,77800.0,12.7015,12.7102,12.6929,12.6929,77800.0
2006-11-03 14:55:00,14.65,14.68,14.65,14.67,80500.0,12.6929,12.7188,12.6929,12.7102,80500.0
2006-11-03 15:00:00,14.68,14.68,14.63,14.64,135300.0,12.7188,12.7188,12.6755,12.6842,135300.0
2006-11-03 15:05:00,14.64,14.66,14.63,14.64,47000.0,12.6842,12.7015,12.6755,12.6842,47000.0
2006-11-03 15:10:00,14.64,14.65,14.63,14.64,136400.0,12.6842,12.6929,12.6755,12.6842,136400.0
2006-11-03 15:15:00,14.64,14.65,14.63,14.63,182600.0,12.6842,12.6929,12.6755,12.6755,182600.0
2006-11-03 15:20:00,14.63,14.63,14.62,14.62,34700.0,12.6755,12.6755,12.6669,12.6669,34700.0
2006-11-03 15:25:00,14.63,14.64,14.62,14.63,91800.0,12.6755,12.6842,12.6669,12.6755,91800.0
2006-11-03 15:30:00,14.64,14.65,14.63,14.63,188400.0,12.6842,12.6929,12.6755,12.6755,188400.0
2006-11-03 15:35:00,14.63,14.64,14.61,14.61,178100.0,12.6755,12.6842,12.6582,12.6582,178100.0
2006-11-03 15:40:00,14.61,14.65,14.61,14.63,145400.0,12.6582,12.6929,12.6582,12.6755,145400.0
2006-11-03 15:45:00,14.64,14.65,14.63,14.64,148200.0,12.6842,12.6929,12.6755,12.6842,148200.0
2006-11-03 15:50:00,14.65,14.65,14.61,14.62,222300.0,12.6929,12.6929,12.6582,12.6669,222300.0
2006-11-03 15:55:00,14.61,14.64,14.61,14.63,638900.0,12.6582,12.6842,12.6582,12.6755,638900.0
2006-11-06 09:30:00,14.69,14.73,14.67,14.7,113800.0,12.7275,12.7622,12.7102,12.7362,113800.0
2006-11-06 09:35:00,14.7,14.72,14.68,14.69,105100.0,12.7362,12.7535,12.7188,12.7275,105100.0
2006-11-06 09:40:00,14.68,14.72,14.68,14.71,159900.0,12.7188,12.7535,12.7188,12.7448,159900.0
2006-11-06 09:45:00,14.72,14.76,14.71,14.74,121300.0,12.7535,12.7882,12.7448,12.7708,121300.0
2006-11-06 09:50:00,14.74,14.74,14.73,14.74,121900.0,12.7708,12.7708,12.7622,12.7708,121900.0
2006-11-06 09:55:00,14.74,14.78,14.73,14.76,967300.0,12.7708,12.8055,12.7622,12.7882,967300.0
2006-11-06 10:00:00,14.76,14.77,14.75,14.75,118600.0,12.7882,12.7968,12.7795,12.7795,118600.0
2006-11-06 10:05:00,14.74,14.76,14.69,14.71,189200.0,12.7708,12.7882,12.7275,12.7448,189200.0
2006-11-06 10:10:00,14.72,14.77,14.71,14.77,127800.0,12.7535,12.7968,12.7448,12.7968,127800.0
2006-11-06 10:15:00,14.77,14.82,14.76,14.82,102700.0,12.7968,12.8401,12.7882,12.8401,102700.0
2006-11-06 10:20:00,14.82,14.82,14.78,14.81,77200.0,12.8401,12.8401,12.8055,12.8315,77200.0
2006-11-06 10:25:00,14.81,14.86,14.8,14.85,142000.0,12.8315,12.8748,12.8228,12.8661,142000.0
2006-11-06 10:30:00,14.85,14.88,14.83,14.84,243400.0,12.8661,12.8921,12.8488,12.8575,243400.0
2006-11-06 10:35:00,14.84,14.87,14.82,14.86,170200.0,12.8575,12.8835,12.8401,12.8748,170200.0
2006-11-06 10:40:00,14.85,14.86,14.83,14.84,102900.0,12.8661,12.8748,12.8488,12.8575,102900.0
2006-11-06 10:45:00,14.84,14.86,14.83,14.83,149500.0,12.8575,12.8748,12.8488,12.8488,149500.0
2006-11-06 10:50:00,14.83,14.85,14.82,14.85,113100.0,12.8488,12.8661,12.8401,12.8661,113100.0
2006-11-06 10:55:00,14.85,14.86,14.84,14.85,59400.0,12.8661,12.8748,12.8575,12.8661,59400.0
2006-11-06 11:00:00,14.85,14.85,14.82,14.83,201700.0,12.8661,12.8661,12.8401,12.8488,201700.0
2006-11-06 11:05:00,14.83,14.86,14.83,14.84,145200.0,12.8488,12.8748,12.8488,12.8575,145200.0
2006-11-06 11:10:00,14.84,14.86,14.83,14.85,101700.0,12.8575,12.8748,12.8488,12.8661,101700.0
2006-11-06 11:15:00,14.85,14.85,14.84,14.85,118200.0,12.8661,12.8661,12.8575,12.8661,118200.0
2006-11-06 11:20:00,14.85,14.88,14.83,14.83,322400.0,12.8661,12.8921,12.8488,12.8488,322400.0
2006-11-06 11:25:00,14.83,14.85,14.81,14.85,498100.0,12.8488,12.8661,12.8315,12.8661,498100.0
2006-11-06 11:30:00,14.85,14.88,14.84,14.88,68100.0,12.8661,12.8921,12.8575,12.8921,68100.0
2006-11-06 11:35:00,14.88,14.91,14.85,14.91,201100.0,12.8921,12.9181,12.8661,12.9181,201100.0
2006-11-06 11:40:00,14.91,14.92,14.88,14.89,53900.0,12.9181,12.9268,12.8921,12.9008,53900.0
2006-11-06 11:45:00,14.89,14.92,14.89,14.89,32500.0,12.9008,12.9268,12.9008,12.9008,32500.0
2006-11-06 11:50:00,14.89,14.91,14.89,14.89,40300.0,12.9008,12.9181,12.9008,12.9008,40300.0
2006-11-06 11:55:00,14.9,14.91,14.88,14.88,31400.0,12.9095,12.9181,12.8921,12.8921,31400.0
2006-11-06 12:00:00,14.88,14.91,14.88,14.9,31500.0,12.8921,12.9181,12.8921,12.9095,31500.0
2006-11-06 12:05:00,14.91,14.91,14.87,14.88,64300.0,12.9181,12.9181,12.8835,12.8921,64300.0
2006-11-06 12:10:00,14.87,14.89,14.86,14.89,67900.0,12.8835,12.9008,12.8748,12.9008,67900.0
2006-11-06 12:15:00,14.88,14.91,14.88,14.88,45200.0,12.8921,12.9181,12.8921,12.8921,45200.0
2006-11-06 12:20:00,14.88,14.92,14.86,14.89,120000.0,12.8921,12.9268,12.8748,12.9008,120000.0
2006-11-06 12:25:00,14.9,14.91,14.87,14.9,74400.0,12.9095,12.9181,12.8835,12.9095,74400.0
2006-11-06 12:30:00,14.9,14.93,14.89,14.92,77700.0,12.9095,12.9354,12.9008,12.9268,77700.0
2006-11-06 12:35:00,14.92,14.92,14.91,14.92,34300.0,12.9268,12.9268,12.9181,12.9268,34300.0
2006-11-06 12:40:00,14.91,14.92,14.88,14.91,65500.0,12.9181,12.9268,12.8921,12.9181,65500.0
2006-11-06 12:45:00,14.91,14.92,14.89,14.9,150500.0,12.9181,12.9268,12.9008,12.9095,150500.0
2006-11-06 12:50:00,14.9,14.92,14.9,14.9,28800.0,12.9095,12.9268,12.9095,12.9095,28800.0
2006-11-06 12:55:00,14.9,14.92,14.9,14.9,28000.0,12.9095,12.9268,12.9095,12.9095,28000.0
2006-11-06 13:00:00,14.9,14.92,14.9,14.91,42700.0,12.9095,12.9268,12.9095,12.9181,42700.0
2006-11-06 13:05:00,14.92,14.93,14.91,14.93,49300.0,12.9268,12.9354,12.9181,12.9354,49300.0
2006-11-06 13:10:00,14.93,14.93,14.92,14.93,41500.0,12.9354,12.9354,12.9268,12.9354,41500.0
2006-11-06 13:15:00,14.92,14.95,14.92,14.94,116900.0,12.9268,12.9528,12.9268,12.9441,116900.0
2006-11-06 13:20:00,14.94,14.96,14.94,14.96,71000.0,12.9441,12.9614,12.9441,12.9614,71000.0
2006-11-06 13:25:00,14.95,14.96,14.95,14.96,41200.0,12.9528,12.9614,12.9528,12.9614,41200.0
2006-11-06 13:30:00,14.95,15.01,14.95,15.01,269800.0,12.9528,13.0048,12.9528,13.0048,269800.0
2006-11-06 13:35:00,15.0,15.01,14.96,14.96,95100.0,12.9961,13.0048,12.9614,12.9614,95100.0
2006-11-06 13:40:00,14.97,14.98,14.95,14.95,37700.0,12.9701,12.9788,12.9528,12.9528,37700.0
2006-11-06 13:45:00,14.95,14.96,14.95,14.95,45100.0,12.9528,12.9614,12.9528,12.9528,45100.0
2006-11-06 13:50:00,14.95,14.96,14.94,14.95,228100.0,12.9528,12.9614,12.9441,12.9528,228100.0
2006-11-06 13:55:00,14.95,14.96,14.94,14.95,77900.0,12.9528,12.9614,12.9441,12.9528,77900.0
2006-11-06 14:00:00,14.95,14.97,14.94,14.96,97300.0,12.9528,12.9701,12.9441,12.9614,97300.0
2006-11-06 14:05:00,14.97,14.98,14.95,14.95,56200.0,12.9701,12.9788,12.9528,12.9528,56200.0
2006-11-06 14:10:00,14.95,14.97,14.94,14.97,88200.0,12.9528,12.9701,12.9441,12.9701,88200.0
2006-11-06 14:15:00,14.96,14.98,14.96,14.97,45900.0,12.9614,12.9788,12.9614,12.9701,45900.0
2006-11-06 14:20:00,14.96,14.97,14.9,14.94,289800.0,12.9614,12.9701,12.9095,12.9441,289800.0
2006-11-06 14:25:00,14.94,14.97,14.93,14.96,90200.0,12.9441,12.9701,12.9354,12.9614,90200.0
2006-11-06 14:30:00,14.97,14.97,14.95,14.96,21300.0,12.9701,12.9701,12.9528,12.9614,21300.0
2006-11-06 14:35:00,14.96,14.99,14.95,14.97,86300.0,12.9614,12.9874,12.9528,12.9701,86300.0
2006-11-06 14:40:00,14.97,14.97,14.96,14.96,41000.0,12.9701,12.9701,12.9614,12.9614,41000.0
2006-11-06 14:45:00,14.97,14.98,14.96,14.96,55000.0,12.9701,12.9788,12.9614,12.9614,55000.0
2006-11-06 14:50:00,14.96,14.97,14.95,14.96,47600.0,12.9614,12.9701,12.9528,12.9614,47600.0
2006-11-06 14:55:00,14.97,14.98,14.96,14.97,39900.0,12.9701,12.9788,12.9614,12.9701,39900.0
2006-11-06 15:00:00,14.98,14.98,14.97,14.98,27000.0,12.9788,12.9788,12.9701,12.9788,27000.0
2006-11-06 15:05:00,14.97,14.98,14.97,14.97,15400.0,12.9701,12.9788,12.9701,12.9701,15400.0
2006-11-06 15:10:00,14.97,14.98,14.96,14.97,92300.0,12.9701,12.9788,12.9614,12.9701,92300.0
2006-11-06 15:15:00,14.98,15.01,14.97,15.01,196300.0,12.9788,13.0048,12.9701,13.0048,196300.0
2006-11-06 15:20:00,15.0,15.01,14.98,14.99,87200.0,12.9961,13.0048,12.9788,12.9874,87200.0
2006-11-06 15:25:00,14.99,15.02,14.98,15.02,132000.0,12.9874,13.0134,12.9788,13.0134,132000.0
2006-11-06 15:30:00,15.02,15.02,14.99,15.0,122100.0,13.0134,13.0134,12.9874,12.9961,122100.0
2006-11-06 15:35:00,15.0,15.01,14.97,14.97,200300.0,12.9961,13.0048,12.9701,12.9701,200300.0
2006-11-06 15:40:00,14.96,15.01,14.96,14.99,187800.0,12.9614,13.0048,12.9614,12.9874,187800.0
2006-11-06 15:45:00,14.99,15.0,14.93,14.94,117300.0,12.9874,12.9961,12.9354,12.9441,117300.0
2006-11-06 15:50:00,14.94,14.94,14.9,14.92,179200.0,12.9441,12.9441,12.9095,12.9268,179200.0
2006-11-06 15:55:00,14.92,14.95,14.91,14.93,158800.0,12.9268,12.9528,12.9181,12.9354,158800.0
2006-11-07 09:30:00,15.35,15.41,15.35,15.4,556100.0,13.2993,13.3513,13.2993,13.3427,556100.0
2006-11-07 09:35:00,15.4,15.47,15.4,15.47,404800.0,13.3427,13.4033,13.3427,13.4033,404800.0
2006-11-07 09:40:00,15.47,15.5,15.42,15.47,366800.0,13.4033,13.4293,13.36,13.4033,366800.0
2006-11-07 09:45:00,15.47,15.53,15.46,15.51,289400.0,13.4033,13.4553,13.3946,13.438,289400.0
2006-11-07 09:50:00,15.51,15.52,15.42,15.44,332200.0,13.438,13.4466,13.36,13.3773,332200.0
2006-11-07 09:55:00,15.44,15.45,15.41,15.44,305000.0,13.3773,13.386,13.3513,13.3773,305000.0
2006-11-07 10:00:00,15.44,15.46,15.43,15.44,359900.0,13.3773,13.3946,13.3686,13.3773,359900.0
2006-11-07 10:05:00,15.45,15.46,15.44,15.46,89800.0,13.386,13.3946,13.3773,13.3946,89800.0
2006-11-07 10:10:00,15.45,15.47,15.45,15.45,185100.0,13.386,13.4033,13.386,13.386,185100.0
2006-11-07 10:15:00,15.45,15.46,15.3,15.38,549700.0,13.386,13.3946,13.256,13.3253,549700.0
2006-11-07 10:20:00,15.38,15.46,15.38,15.44,348900.0,13.3253,13.3946,13.3253,13.3773,348900.0
2006-11-07 10:25:00,15.44,15.45,15.43,15.44,163100.0,13.3773,13.386,13.3686,13.3773,163100.0
2006-11-07 10:30:00,15.44,15.44,15.43,15.44,49200.0,13.3773,13.3773,13.3686,13.3773,49200.0
2006-11-07 10:35:00,15.44,15.44,15.43,15.44,53900.0,13.3773,13.3773,13.3686,13.3773,53900.0
2006-11-07 10:40:00,15.43,15.45,15.43,15.44,98000.0,13.3686,13.386,13.3686,13.3773,98000.0
2006-11-07 10:45:00,15.44,15.45,15.44,15.45,52400.0,13.3773,13.386,13.3773,13.386,52400.0
2006-11-07 10:50:00,15.45,15.45,15.42,15.43,137800.0,13.386,13.386,13.36,13.3686,137800.0
2006-11-07 10:55:00,15.43,15.44,15.41,15.42,66500.0,13.3686,13.3773,13.3513,13.36,66500.0
2006-11-07 11:00:00,15.41,15.45,15.41,15.44,112900.0,13.3513,13.386,13.3513,13.3773,112900.0
2006-11-07 11:05:00,15.44,15.46,15.4,15.4,321400.0,13.3773,13.3946,13.3427,13.3427,321400.0
2006-11-07 11:10:00,15.41,15.41,15.4,15.41,36000.0,13.3513,13.3513,13.3427,13.3513,36000.0
2006-11-07 11:15:00,15.41,15.41,15.4,15.4,33400.0,13.3513,13.3513,13.3427,13.3427,33400.0
2006-11-07 11:20:00,15.41,15.45,15.4,15.45,148600.0,13.3513,13.386,13.3427,13.386,148600.0
2006-11-07 11:25:00,15.44,15.45,15.44,15.45,45500.0,13.3773,13.386,13.3773,13.386,45500.0
2006-11-07 11:30:00,15.45,15.45,15.44,15.45,46400.0,13.386,13.386,13.3773,13.386,46400.0
2006-11-07 11:35:00,15.45,15.45,15.44,15.44,41400.0,13.386,13.386,13.3773,13.3773,41400.0
2006-11-07 11:40:00,15.45,15.45,15.44,15.45,47500.0,13.386,13.386,13.3773,13.386,47500.0
2006-11-07 11:45:00,15.44,15.45,15.42,15.43,164900.0,13.3773,13.386,13.36,13.3686,164900.0
2006-11-07 11:50:00,15.43,15.44,15.43,15.43,58400.0,13.3686,13.3773,13.3686,13.3686,58400.0
2006-11-07 11:55:00,15.43,15.45,15.43,15.45,88500.0,13.3686,13.386,13.3686,13.386,88500.0
2006-11-07 12:00:00,15.45,15.45,15.44,15.45,53000.0,13.386,13.386,13.3773,13.386,53000.0
2006-11-07 12:05:00,15.45,15.45,15.43,15.43,103500.0,13.386,13.386,13.3686,13.3686,103500.0
2006-11-07 12:10:00,15.44,15.44,15.43,15.43,35800.0,13.3773,13.3773,13.3686,13.3686,35800.0
2006-11-07 12:15:00,15.44,15.45,15.41,15.41,139400.0,13.3773,13.386,13.3513,13.3513,139400.0
2006-11-07 12:20:00,15.41,15.41,15.38,15.39,194300.0,13.3513,13.3513,13.3253,13.334,194300.0
2006-11-07 12:25:00,15.39,15.39,15.38,15.39,34800.0,13.334,13.334,13.3253,13.334,34800.0
2006-11-07 12:30:00,15.39,15.4,15.39,15.4,30800.0,13.334,13.3427,13.334,13.3427,30800.0
2006-11-07 12:35:00,15.4,15.4,15.32,15.32,159600.0,13.3427,13.3427,13.2733,13.2733,159600.0
2006-11-07 12:40:00,15.32,15.4,15.32,15.38,163300.0,13.2733,13.3427,13.2733,13.3253,163300.0
2006-11-07 12:45:00,15.38,15.38,15.35,15.36,51900.0,13.3253,13.3253,13.2993,13.308,51900.0
2006-11-07 12:50:00,15.36,15.36,15.34,15.35,69600.0,13.308,13.308,13.2907,13.2993,69600.0
2006-11-07 12:55:00,15.34,15.4,15.33,15.34,216600.0,13.2907,13.3427,13.282,13.2907,216600.0
2006-11-07 13:00:00,15.33,15.4,15.33,15.39,165400.0,13.282,13.3427,13.282,13.334,165400.0
2006-11-07 13:05:00,15.38,15.4,15.37,15.4,142300.0,13.3253,13.3427,13.3167,13.3427,142300.0
2006-11-07 13:10:00,15.39,15.41,15.34,15.35,105600.0,13.334,13.3513,13.2907,13.2993,105600.0
2006-11-07 13:15:00,15.35,15.37,15.34,15.37,82200.0,13.2993,13.3167,13.2907,13.3167,82200.0
2006-11-07 13:20:00,15.37,15.37,15.36,15.36,37800.0,13.3167,13.3167,13.308,13.308,37800.0
2006-11-07 13:25:00,15.36,15.4,15.36,15.4,65100.0,13.308,13.3427,13.308,13.3427,65100.0
2006-11-07 13:30:00,15.4,15.41,15.39,15.39,100600.0,13.3427,13.3513,13.334,13.334,100600.0
2006-11-07 13:35:00,15.4,15.4,15.39,15.39,48000.0,13.3427,13.3427,13.334,13.334,48000.0
2006-11-07 13:40:00,15.39,15.4,15.39,15.4,83800.0,13.334,13.3427,13.334,13.3427,83800.0
2006-11-07 13:45:00,15.4,15.41,15.39,15.41,127100.0,13.3427,13.3513,13.334,13.3513,127100.0
2006-11-07 13:50:00,15.41,15.45,15.41,15.43,113000.0,13.3513,13.386,13.3513,13.3686,113000.0
2006-11-07 13:55:00,15.44,15.44,15.43,15.44,20200.0,13.3773,13.3773,13.3686,13.3773,20200.0
2006-11-07 14:00:00,15.43,15.47,15.43,15.46,167300.0,13.3686,13.4033,13.3686,13.3946,167300.0
2006-11-07 14:05:00,15.46,15.46,15.4,15.4,104600.0,13.3946,13.3946,13.3427,13.3427,104600.0
2006-11-07 14:10:00,15.4,15.41,15.39,15.41,99700.0,13.3427,13.3513,13.334,13.3513,99700.0
2006-11-07 14:15:00,15.42,15.42,15.38,15.38,57100.0,13.36,13.36,13.3253,13.3253,57100.0
2006-11-07 14:20:00,15.38,15.39,15.38,15.38,42400.0,13.3253,13.334,13.3253,13.3253,42400.0
2006-11-07 14:25:00,15.38,15.39,15.38,15.38,38900.0,13.3253,13.334,13.3253,13.3253,38900.0
2006-11-07 14:30:00,15.39,15.4,15.38,15.4,122000.0,13.334,13.3427,13.3253,13.3427,122000.0
2006-11-07 14:35:00,15.39,15.41,15.39,15.41,72300.0,13.334,13.3513,13.334,13.3513,72300.0
2006-11-07 14:40:00,15.41,15.41,15.37,15.38,72500.0,13.3513,13.3513,13.3167,13.3253,72500.0
2006-11-07 14:45:00,15.38,15.41,15.37,15.4,113600.0,13.3253,13.3513,13.3167,13.3427,113600.0
2006-11-07 14:50:00,15.4,15.41,15.39,15.4,38000.0,13.3427,13.3513,13.334,13.3427,38000.0
2006-11-07 14:55:00,15.39,15.4,15.39,15.39,37800.0,13.334,13.3427,13.334,13.334,37800.0
2006-11-07 15:00:00,15.4,15.4,15.38,15.38,95700.0,13.3427,13.3427,13.3253,13.3253,95700.0
2006-11-07 15:05:00,15.39,15.39,15.35,15.37,149800.0,13.334,13.334,13.2993,13.3167,149800.0
2006-11-07 15:10:00,15.37,15.37,15.35,15.36,98200.0,13.3167,13.3167,13.2993,13.308,98200.0
2006-11-07 15:15:00,15.35,15.36,15.33,15.34,75800.0,13.2993,13.308,13.282,13.2907,75800.0
2006-11-07 15:20:00,15.33,15.34,15.31,15.31,93500.0,13.282,13.2907,13.2647,13.2647,93500.0
2006-11-07 15:25:00,15.31,15.35,15.3,15.31,400000.0,13.2647,13.2993,13.256,13.2647,400000.0
2006-11-07 15:30:00,15.31,15.36,15.3,15.35,192100.0,13.2647,13.308,13.256,13.2993,192100.0
2006-11-07 15:35:00,15.35,15.36,15.32,15.33,193100.0,13.2993,13.308,13.2733,13.282,193100.0
2006-11-07 15:40:00,15.33,15.34,15.31,15.31,183300.0,13.282,13.2907,13.2647,13.2647,183300.0
2006-11-07 15:45:00,15.32,15.38,15.31,15.35,335900.0,13.2733,13.3253,13.2647,13.2993,335900.0
2006-11-07 15:50:00,15.36,15.36,15.3,15.3,135800.0,13.308,13.308,13.256,13.256,135800.0
2006-11-07 15:55:00,15.3,15.36,15.3,15.33,309200.0,13.256,13.308,13.256,13.282,309200.0
2006-11-08 09:30:00,15.27,15.27,15.15,15.15,172600.0,13.23,13.23,13.1261,13.1261,172600.0
2006-11-08 09:35:00,15.15,15.27,15.15,15.21,88600.0,13.1261,13.23,13.1261,13.178,88600.0
2006-11-08 09:40:00,15.21,15.24,15.17,15.23,56200.0,13.178,13.204,13.1434,13.1954,56200.0
2006-11-08 09:45:00,15.21,15.33,15.2,15.3,92900.0,13.178,13.282,13.1694,13.256,92900.0
2006-11-08 09:50:00,15.31,15.31,15.23,15.23,34800.0,13.2647,13.2647,13.1954,13.1954,34800.0
2006-11-08 09:55:00,15.23,15.28,15.22,15.27,63700.0,13.1954,13.2387,13.1867,13.23,63700.0
2006-11-08 10:00:00,15.27,15.29,15.23,15.29,238600.0,13.23,13.2474,13.1954,13.2474,238600.0
2006-11-08 10:05:00,15.29,15.31,15.28,15.29,42900.0,13.2474,13.2647,13.2387,13.2474,42900.0
2006-11-08 10:10:00,15.28,15.28,15.2,15.21,50800.0,13.2387,13.2387,13.1694,13.178,50800.0
2006-11-08 10:15:00,15.2,15.21,15.15,15.18,82900.0,13.1694,13.178,13.1261,13.152,82900.0
2006-11-08 10:20:00,15.18,15.18,15.15,15.15,57400.0,13.152,13.152,13.1261,13.1261,57400.0
2006-11-08 10:25:00,15.15,15.16,15.11,15.14,67800.0,13.1261,13.1347,13.0914,13.1174,67800.0
2006-11-08 10:30:00,15.14,15.14,15.06,15.06,122000.0,13.1174,13.1174,13.0481,13.0481,122000.0
2006-11-08 10:35:00,15.07,15.11,15.04,15.05,112500.0,13.0567,13.0914,13.0307,13.0394,112500.0
2006-11-08 10:40:00,15.05,15.11,15.04,15.06,153400.0,13.0394,13.0914,13.0307,13.0481,153400.0
2006-11-08 10:45:00,15.06,15.09,15.04,15.06,113300.0,13.0481,13.0741,13.0307,13.0481,113300.0
2006-11-08 10:50:00,15.06,15.06,15.01,15.03,143500.0,13.0481,13.0481,13.0048,13.0221,143500.0
2006-11-08 10:55:00,15.03,15.12,15.02,15.07,153400.0,13.0221,13.1001,13.0134,13.0567,153400.0
2006-11-08 11:00:00,15.06,15.09,15.05,15.09,51500.0,13.0481,13.0741,13.0394,13.0741,51500.0
2006-11-08 11:05:00,15.09,15.09,15.06,15.07,75600.0,13.0741,13.0741,13.0481,13.0567,75600.0
2006-11-08 11:10:00,15.08,15.08,15.04,15.06,67800.0,13.0654,13.0654,13.0307,13.0481,67800.0
2006-11-08 11:15:00,15.05,15.08,15.04,15.08,51400.0,13.0394,13.0654,13.0307,13.0654,51400.0
2006-11-08 11:20:00,15.08,15.09,15.08,15.09,124700.0,13.0654,13.0741,13.0654,13.0741,124700.0
2006-11-08 11:25:00,15.09,15.09,15.08,15.08,75400.0,13.0741,13.0741,13.0654,13.0654,75400.0
2006-11-08 11:30:00,15.09,15.09,15.06,15.07,132300.0,13.0741,13.0741,13.0481,13.0567,132300.0
2006-11-08 11:35:00,15.06,15.08,15.06,15.08,102400.0,13.0481,13.0654,13.0481,13.0654,102400.0
2006-11-08 11:40:00,15.08,15.08,15.06,15.07,57200.0,13.0654,13.0654,13.0481,13.0567,57200.0
2006-11-08 11:45:00,15.07,15.07,15.04,15.06,199600.0,13.0567,13.0567,13.0307,13.0481,199600.0
2006-11-08 11:50:00,15.06,15.06,15.05,15.06,71400.0,13.0481,13.0481,13.0394,13.0481,71400.0
2006-11-08 11:55:00,15.06,15.07,15.06,15.06,98700.0,13.0481,13.0567,13.0481,13.0481,98700.0
2006-11-08 12:00:00,15.06,15.07,15.05,15.05,13000.0,13.0481,13.0567,13.0394,13.0394,13000.0
2006-11-08 12:05:00,15.05,15.09,15.05,15.09,67800.0,13.0394,13.0741,13.0394,13.0741,67800.0
2006-11-08 12:10:00,15.08,15.09,15.07,15.08,69000.0,13.0654,13.0741,13.0567,13.0654,69000.0
2006-11-08 12:15:00,15.08,15.08,15.06,15.07,104600.0,13.0654,13.0654,13.0481,13.0567,104600.0
2006-11-08 12:20:00,15.07,15.07,15.04,15.04,108700.0,13.0567,13.0567,13.0307,13.0307,108700.0
2006-11-08 12:25:00,15.04,15.05,15.03,15.03,13000.0,13.0307,13.0394,13.0221,13.0221,13000.0
2006-11-08 12:30:00,15.03,15.03,14.99,15.0,158400.0,13.0221,13.0221,12.9874,12.9961,158400.0
2006-11-08 12:35:00,15.0,15.01,15.0,15.0,14200.0,12.9961,13.0048,12.9961,12.9961,14200.0
2006-11-08 12:40:00,15.01,15.01,14.97,14.98,156600.0,13.0048,13.0048,12.9701,12.9788,156600.0
2006-11-08 12:45:00,14.97,14.98,14.97,14.98,36600.0,12.9701,12.9788,12.9701,12.9788,36600.0
2006-11-08 12:50:00,14.98,15.02,14.97,15.0,118500.0,12.9788,13.0134,12.9701,12.9961,118500.0
2006-11-08 12:55:00,15.0,15.01,14.99,15.0,71000.0,12.9961,13.0048,12.9874,12.9961,71000.0
2006-11-08 13:00:00,15.0,15.04,14.98,15.0,119100.0,12.9961,13.0307,12.9788,12.9961,119100.0
2006-11-08 13:05:00,14.99,15.0,14.96,14.99,82600.0,12.9874,12.9961,12.9614,12.9874,82600.0
2006-11-08 13:10:00,14.99,15.0,14.98,14.99,42400.0,12.9874,12.9961,12.9788,12.9874,42400.0
2006-11-08 13:15:00,14.98,15.01,14.98,14.99,42900.0,12.9788,13.0048,12.9788,12.9874,42900.0
2006-11-08 13:20:00,14.99,15.0,14.98,14.98,27500.0,12.9874,12.9961,12.9788,12.9788,27500.0
2006-11-08 13:25:00,14.98,15.01,14.98,15.01,38200.0,12.9788,13.0048,12.9788,13.0048,38200.0
2006-11-08 13:30:00,15.0,15.02,14.98,15.0,63900.0,12.9961,13.0134,12.9788,12.9961,63900.0
2006-11-08 13:35:00,15.0,15.02,15.0,15.01,58200.0,12.9961,13.0134,12.9961,13.0048,58200.0
2006-11-08 13:40:00,15.02,15.05,15.0,15.05,35200.0,13.0134,13.0394,12.9961,13.0394,35200.0
2006-11-08 13:45:00,15.05,15.11,15.04,15.09,116700.0,13.0394,13.0914,13.0307,13.0741,116700.0
2006-11-08 13:50:00,15.09,15.11,15.08,15.1,79100.0,13.0741,13.0914,13.0654,13.0827,79100.0
2006-11-08 13:55:00,15.1,15.12,15.09,15.09,64000.0,13.0827,13.1001,13.0741,13.0741,64000.0
2006-11-08 14:00:00,15.08,15.09,15.06,15.09,85700.0,13.0654,13.0741,13.0481,13.0741,85700.0
2006-11-08 14:05:00,15.08,15.08,15.06,15.07,67400.0,13.0654,13.0654,13.0481,13.0567,67400.0
2006-11-08 14:10:00,15.07,15.14,15.06,15.14,91500.0,13.0567,13.1174,13.0481,13.1174,91500.0
2006-11-08 14:15:00,15.14,15.15,15.13,15.15,88900.0,13.1174,13.1261,13.1087,13.1261,88900.0
2006-11-08 14:20:00,15.15,15.35,15.15,15.2,193100.0,13.1261,13.2993,13.1261,13.1694,193100.0
2006-11-08 14:25:00,15.2,15.21,15.16,15.16,44800.0,13.1694,13.178,13.1347,13.1347,44800.0
2006-11-08 14:30:00,15.16,15.21,15.15,15.19,78900.0,13.1347,13.178,13.1261,13.1607,78900.0
2006-11-08 14:35:00,15.19,15.21,15.19,15.19,84600.0,13.1607,13.178,13.1607,13.1607,84600.0
2006-11-08 14:40:00,15.19,15.22,15.19,15.22,72100.0,13.1607,13.1867,13.1607,13.1867,72100.0
2006-11-08 14:45:00,15.21,15.22,15.18,15.19,74300.0,13.178,13.1867,13.152,13.1607,74300.0
2006-11-08 14:50:00,15.19,15.2,15.18,15.19,62200.0,13.1607,13.1694,13.152,13.1607,62200.0
2006-11-08 14:55:00,15.19,15.19,15.17,15.19,62700.0,13.1607,13.1607,13.1434,13.1607,62700.0
2006-11-08 15:00:00,15.19,15.22,15.19,15.21,152700.0,13.1607,13.1867,13.1607,13.178,152700.0
2006-11-08 15:05:00,15.21,15.23,15.2,15.22,113900.0,13.178,13.1954,13.1694,13.1867,113900.0
2006-11-08 15:10:00,15.22,15.23,15.21,15.22,126500.0,13.1867,13.1954,13.178,13.1867,126500.0
2006-11-08 15:15:00,15.23,15.23,15.17,15.19,96400.0,13.1954,13.1954,13.1434,13.1607,96400.0
2006-11-08 15:20:00,15.19,15.22,15.18,15.21,137200.0,13.1607,13.1867,13.152,13.178,137200.0
2006-11-08 15:25:00,15.22,15.23,15.21,15.23,124900.0,13.1867,13.1954,13.178,13.1954,124900.0
2006-11-08 15:30:00,15.23,15.24,15.22,15.24,147500.0,13.1954,13.204,13.1867,13.204,147500.0
2006-11-08 15:35:00,15.24,15.26,15.24,15.26,179600.0,13.204,13.2214,13.204,13.2214,179600.0
2006-11-08 15:40:00,15.25,15.31,15.25,15.3,277700.0,13.2127,13.2647,13.2127,13.256,277700.0
2006-11-08 15:45:00,15.21,15.32,15.21,15.31,181400.0,13.178,13.2733,13.178,13.2647,181400.0
2006-11-08 15:50:00,15.32,15.32,15.24,15.25,192000.0,13.2733,13.2733,13.204,13.2127,192000.0
2006-11-08 15:55:00,15.25,15.31,15.25,15.31,340600.0,13.2127,13.2647,13.2127,13.2647,340600.0
2006-11-09 09:30:00,15.38,15.38,15.08,15.09,116200.0,13.3253,13.3253,13.0654,13.0741,116200.0
2006-11-09 09:35:00,15.08,15.14,15.07,15.07,82100.0,13.0654,13.1174,13.0567,13.0567,82100.0
2006-11-09 09:40:00,15.06,15.06,14.97,14.97,160300.0,13.0481,13.0481,12.9701,12.9701,160300.0
2006-11-09 09:45:00,14.97,15.01,14.97,15.0,200600.0,12.9701,13.0048,12.9701,12.9961,200600.0
2006-11-09 09:50:00,15.0,15.02,15.0,15.0,132700.0,12.9961,13.0134,12.9961,12.9961,132700.0
2006-11-09 09:55:00,15.0,15.05,14.99,15.05,165800.0,12.9961,13.0394,12.9874,13.0394,165800.0
2006-11-09 10:00:00,15.04,15.05,14.99,15.02,150100.0,13.0307,13.0394,12.9874,13.0134,150100.0
2006-11-09 10:05:00,15.01,15.02,15.0,15.01,56000.0,13.0048,13.0134,12.9961,13.0048,56000.0
2006-11-09 10:10:00,15.0,15.03,15.0,15.0,149700.0,12.9961,13.0221,12.9961,12.9961,149700.0
2006-11-09 10:15:00,15.0,15.03,15.0,15.02,56900.0,12.9961,13.0221,12.9961,13.0134,56900.0
2006-11-09 10:20:00,15.02,15.03,15.01,15.01,76900.0,13.0134,13.0221,13.0048,13.0048,76900.0
2006-11-09 10:25:00,15.02,15.03,15.01,15.02,66200.0,13.0134,13.0221,13.0048,13.0134,66200.0
2006-11-09 10:30:00,15.03,15.03,15.02,15.02,34300.0,13.0221,13.0221,13.0134,13.0134,34300.0
2006-11-09 10:35:00,15.02,15.03,15.02,15.02,19500.0,13.0134,13.0221,13.0134,13.0134,19500.0
2006-11-09 10:40:00,15.02,15.02,15.0,15.0,158400.0,13.0134,13.0134,12.9961,12.9961,158400.0
2006-11-09 10:45:00,15.0,15.01,14.99,14.99,72900.0,12.9961,13.0048,12.9874,12.9874,72900.0
2006-11-09 10:50:00,14.99,15.03,14.96,15.03,217200.0,12.9874,13.0221,12.9614,13.0221,217200.0
2006-11-09 10:55:00,15.03,15.06,15.03,15.05,53300.0,13.0221,13.0481,13.0221,13.0394,53300.0
2006-11-09 11:00:00,15.04,15.05,15.02,15.03,54900.0,13.0307,13.0394,13.0134,13.0221,54900.0
2006-11-09 11:05:00,15.02,15.03,15.01,15.01,64100.0,13.0134,13.0221,13.0048,13.0048,64100.0
2006-11-09 11:10:00,15.0,15.0,14.97,14.98,104500.0,12.9961,12.9961,12.9701,12.9788,104500.0
2006-11-09 11:15:00,14.99,14.99,14.96,14.96,51500.0,12.9874,12.9874,12.9614,12.9614,51500.0
2006-11-09 11:20:00,14.96,15.0,14.96,15.0,97000.0,12.9614,12.9961,12.9614,12.9961,97000.0
2006-11-09 11:25:00,15.01,15.02,14.99,15.01,94200.0,13.0048,13.0134,12.9874,13.0048,94200.0
2006-11-09 11:30:00,15.02,15.02,14.99,15.0,48000.0,13.0134,13.0134,12.9874,12.9961,48000.0
2006-11-09 11:35:00,15.0,15.02,14.99,15.0,72300.0,12.9961,13.0134,12.9874,12.9961,72300.0
2006-11-09 11:40:00,15.0,15.01,14.99,14.99,82900.0,12.9961,13.0048,12.9874,12.9874,82900.0
2006-11-09 11:45:00,14.99,14.99,14.97,14.97,48300.0,12.9874,12.9874,12.9701,12.9701,48300.0
2006-11-09 11:50:00,14.97,14.99,14.97,14.97,42800.0,12.9701,12.9874,12.9701,12.9701,42800.0
2006-11-09 11:55:00,14.97,14.98,14.97,14.97,23500.0,12.9701,12.9788,12.9701,12.9701,23500.0
2006-11-09 12:00:00,14.98,14.99,14.97,14.97,77800.0,12.9788,12.9874,12.9701,12.9701,77800.0
2006-11-09 12:05:00,14.97,14.98,14.96,14.96,88900.0,12.9701,12.9788,12.9614,12.9614,88900.0
2006-11-09 12:10:00,14.96,14.97,14.95,14.97,58700.0,12.9614,12.9701,12.9528,12.9701,58700.0
2006-11-09 12:15:00,14.96,14.97,14.95,14.96,102600.0,12.9614,12.9701,12.9528,12.9614,102600.0
2006-11-09 12:20:00,14.95,14.96,14.95,14.96,58200.0,12.9528,12.9614,12.9528,12.9614,58200.0
2006-11-09 12:25:00,14.95,14.96,14.95,14.95,28900.0,12.9528,12.9614,12.9528,12.9528,28900.0
2006-11-09 12:30:00,14.96,14.96,14.95,14.96,13600.0,12.9614,12.9614,12.9528,12.9614,13600.0
2006-11-09 12:35:00,14.95,14.96,14.94,14.94,96800.0,12.9528,12.9614,12.9441,12.9441,96800.0
2006-11-09 12:40:00,14.94,14.95,14.94,14.94,19100.0,12.9441,12.9528,12.9441,12.9441,19100.0
2006-11-09 12:45:00,14.95,14.95,14.94,14.94,13200.0,12.9528,12.9528,12.9441,12.9441,13200.0
2006-11-09 12:50:00,14.94,14.95,14.92,14.92,45700.0,12.9441,12.9528,12.9268,12.9268,45700.0
2006-11-09 12:55:00,14.92,14.94,14.92,14.94,57900.0,12.9268,12.9441,12.9268,12.9441,57900.0
2006-11-09 13:00:00,14.94,14.94,14.92,14.93,48000.0,12.9441,12.9441,12.9268,12.9354,48000.0
2006-11-09 13:05:00,14.92,14.93,14.92,14.92,34200.0,12.9268,12.9354,12.9268,12.9268,34200.0
2006-11-09 13:10:00,14.92,14.96,14.91,14.96,86400.0,12.9268,12.9614,12.9181,12.9614,86400.0
2006-11-09 13:15:00,14.96,14.97,14.92,14.93,68100.0,12.9614,12.9701,12.9268,12.9354,68100.0
2006-11-09 13:20:00,14.92,14.93,14.92,14.93,46400.0,12.9268,12.9354,12.9268,12.9354,46400.0
2006-11-09 13:25:00,14.93,14.93,14.92,14.92,40900.0,12.9354,12.9354,12.9268,12.9268,40900.0
2006-11-09 13:30:00,14.93,14.95,14.92,14.94,81300.0,12.9354,12.9528,12.9268,12.9441,81300.0
2006-11-09 13:35:00,14.94,14.95,14.93,14.95,35300.0,12.9441,12.9528,12.9354,12.9528,35300.0
2006-11-09 13:40:00,14.95,14.95,14.93,14.94,21800.0,12.9528,12.9528,12.9354,12.9441,21800.0
2006-11-09 13:45:00,14.94,14.95,14.93,14.93,32700.0,12.9441,12.9528,12.9354,12.9354,32700.0
2006-11-09 13:50:00,14.94,14.94,14.92,14.93,27700.0,12.9441,12.9441,12.9268,12.9354,27700.0
2006-11-09 13:55:00,14.92,14.95,14.92,14.95,57300.0,12.9268,12.9528,12.9268,12.9528,57300.0
2006-11-09 14:00:00,14.94,14.95,14.93,14.94,68000.0,12.9441,12.9528,12.9354,12.9441,68000.0
2006-11-09 14:05:00,14.94,14.97,14.94,14.97,76100.0,12.9441,12.9701,12.9441,12.9701,76100.0
2006-11-09 14:10:00,14.97,15.0,14.96,14.99,148700.0,12.9701,12.9961,12.9614,12.9874,148700.0
2006-11-09 14:15:00,14.99,14.99,14.95,14.95,49600.0,12.9874,12.9874,12.9528,12.9528,49600.0
2006-11-09 14:20:00,14.95,14.97,14.95,14.96,53000.0,12.9528,12.9701,12.9528,12.9614,53000.0
2006-11-09 14:25:00,14.96,14.97,14.96,14.97,21800.0,12.9614,12.9701,12.9614,12.9701,21800.0
2006-11-09 14:30:00,14.97,14.99,14.96,14.97,63500.0,12.9701,12.9874,12.9614,12.9701,63500.0
2006-11-09 14:35:00,14.97,14.98,14.95,14.95,52200.0,12.9701,12.9788,12.9528,12.9528,52200.0
2006-11-09 14:40:00,14.95,14.97,14.95,14.96,47700.0,12.9528,12.9701,12.9528,12.9614,47700.0
2006-11-09 14:45:00,14.96,14.97,14.95,14.96,53200.0,12.9614,12.9701,12.9528,12.9614,53200.0
2006-11-09 14:50:00,14.96,15.01,14.96,15.01,114100.0,12.9614,13.0048,12.9614,13.0048,114100.0
2006-11-09 14:55:00,15.0,15.01,14.96,14.97,235500.0,12.9961,13.0048,12.9614,12.9701,235500.0
2006-11-09 15:00:00,14.96,14.97,14.96,14.97,31000.0,12.9614,12.9701,12.9614,12.9701,31000.0
2006-11-09 15:05:00,14.97,14.97,14.96,14.96,27000.0,12.9701,12.9701,12.9614,12.9614,27000.0
2006-11-09 15:10:00,14.96,14.97,14.95,14.96,89900.0,12.9614,12.9701,12.9528,12.9614,89900.0
2006-11-09 15:15:00,14.95,14.96,14.91,14.91,144000.0,12.9528,12.9614,12.9181,12.9181,144000.0
2006-11-09 15:20:00,14.91,14.98,14.9,14.96,149100.0,12.9181,12.9788,12.9095,12.9614,149100.0
2006-11-09 15:25:00,14.96,14.96,14.93,14.93,87400.0,12.9614,12.9614,12.9354,12.9354,87400.0
2006-11-09 15:30:00,14.93,14.99,14.92,14.99,140300.0,12.9354,12.9874,12.9268,12.9874,140300.0
2006-11-09 15:35:00,14.99,15.0,14.97,15.0,102300.0,12.9874,12.9961,12.9701,12.9961,102300.0
2006-11-09 15:40:00,14.99,14.99,14.97,14.98,55200.0,12.9874,12.9874,12.9701,12.9788,55200.0
2006-11-09 15:45:00,14.97,14.97,14.95,14.96,89700.0,12.9701,12.9701,12.9528,12.9614,89700.0
2006-11-09 15:50:00,14.96,14.97,14.94,14.95,111400.0,12.9614,12.9701,12.9441,12.9528,111400.0
2006-11-09 15:55:00,14.95,14.97,14.94,14.96,91200.0,12.9528,12.9701,12.9441,12.9614,91200.0
2006-11-10 09:30:00,15.0,15.08,15.0,15.06,221700.0,12.9961,13.0654,12.9961,13.0481,221700.0
2006-11-10 09:35:00,15.06,15.12,15.05,15.06,76400.0,13.0481,13.1001,13.0394,13.0481,76400.0
2006-11-10 09:40:00,15.06,15.09,15.01,15.09,87600.0,13.0481,13.0741,13.0048,13.0741,87600.0
2006-11-10 09:45:00,15.08,15.15,15.07,15.13,169600.0,13.0654,13.1261,13.0567,13.1087,169600.0
2006-11-10 09:50:00,15.13,15.13,15.1,15.12,54500.0,13.1087,13.1087,13.0827,13.1001,54500.0
2006-11-10 09:55:00,15.12,15.16,15.12,15.16,191700.0,13.1001,13.1347,13.1001,13.1347,191700.0
2006-11-10 10:00:00,15.15,15.2,15.15,15.19,165300.0,13.1261,13.1694,13.1261,13.1607,165300.0
2006-11-10 10:05:00,15.2,15.23,15.18,15.21,86900.0,13.1694,13.1954,13.152,13.178,86900.0
2006-11-10 10:10:00,15.21,15.24,15.18,15.23,168600.0,13.178,13.204,13.152,13.1954,168600.0
2006-11-10 10:15:00,15.23,15.23,15.19,15.21,70900.0,13.1954,13.1954,13.1607,13.178,70900.0
2006-11-10 10:20:00,15.21,15.21,15.15,15.19,83600.0,13.178,13.178,13.1261,13.1607,83600.0
2006-11-10 10:25:00,15.19,15.2,15.17,15.18,37700.0,13.1607,13.1694,13.1434,13.152,37700.0
2006-11-10 10:30:00,15.17,15.19,15.15,15.18,130300.0,13.1434,13.1607,13.1261,13.152,130300.0
2006-11-10 10:35:00,15.18,15.19,15.16,15.17,23600.0,13.152,13.1607,13.1347,13.1434,23600.0
2006-11-10 10:40:00,15.18,15.2,15.16,15.2,94700.0,13.152,13.1694,13.1347,13.1694,94700.0
2006-11-10 10:45:00,15.21,15.22,15.19,15.22,91700.0,13.178,13.1867,13.1607,13.1867,91700.0
2006-11-10 10:50:00,15.22,15.26,15.2,15.23,206400.0,13.1867,13.2214,13.1694,13.1954,206400.0
2006-11-10 10:55:00,15.23,15.28,15.22,15.25,71500.0,13.1954,13.2387,13.1867,13.2127,71500.0
2006-11-10 11:00:00,15.25,15.26,15.23,15.25,32700.0,13.2127,13.2214,13.1954,13.2127,32700.0
2006-11-10 11:05:00,15.25,15.25,15.23,15.23,48900.0,13.2127,13.2127,13.1954,13.1954,48900.0
2006-11-10 11:10:00,15.24,15.24,15.23,15.23,78100.0,13.204,13.204,13.1954,13.1954,78100.0
2006-11-10 11:15:00,15.24,15.24,15.2,15.21,69000.0,13.204,13.204,13.1694,13.178,69000.0
2006-11-10 11:20:00,15.21,15.22,15.2,15.21,61800.0,13.178,13.1867,13.1694,13.178,61800.0
2006-11-10 11:25:00,15.21,15.22,15.2,15.21,57900.0,13.178,13.1867,13.1694,13.178,57900.0
2006-11-10 11:30:00,15.21,15.22,15.2,15.21,58000.0,13.178,13.1867,13.1694,13.178,58000.0
2006-11-10 11:35:00,15.21,15.23,15.2,15.22,71500.0,13.178,13.1954,13.1694,13.1867,71500.0
2006-11-10 11:40:00,15.22,15.25,15.22,15.24,87900.0,13.1867,13.2127,13.1867,13.204,87900.0
2006-11-10 11:45:00,15.23,15.26,15.23,15.24,79800.0,13.1954,13.2214,13.1954,13.204,79800.0
2006-11-10 11:50:00,15.25,15.26,15.24,15.26,62900.0,13.2127,13.2214,13.204,13.2214,62900.0
2006-11-10 11:55:00,15.26,15.26,15.25,15.25,71400.0,13.2214,13.2214,13.2127,13.2127,71400.0
2006-11-10 12:00:00,15.25,15.27,15.25,15.25,183000.0,13.2127,13.23,13.2127,13.2127,183000.0
2006-11-10 12:05:00,15.25,15.28,15.25,15.27,105100.0,13.2127,13.2387,13.2127,13.23,105100.0
2006-11-10 12:10:00,15.28,15.33,15.28,15.3,193800.0,13.2387,13.282,13.2387,13.256,193800.0
2006-11-10 12:15:00,15.3,15.31,15.3,15.31,116700.0,13.256,13.2647,13.256,13.2647,116700.0
2006-11-10 12:20:00,15.31,15.31,15.27,15.3,113600.0,13.2647,13.2647,13.23,13.256,113600.0
2006-11-10 12:25:00,15.29,15.31,15.29,15.29,45100.0,13.2474,13.2647,13.2474,13.2474,45100.0
2006-11-10 12:30:00,15.28,15.28,15.26,15.27,29600.0,13.2387,13.2387,13.2214,13.23,29600.0
2006-11-10 12:35:00,15.27,15.28,15.26,15.27,267500.0,13.23,13.2387,13.2214,13.23,267500.0
2006-11-10 12:40:00,15.27,15.27,15.25,15.25,55200.0,13.23,13.23,13.2127,13.2127,55200.0
2006-11-10 12:45:00,15.26,15.26,15.25,15.25,112800.0,13.2214,13.2214,13.2127,13.2127,112800.0
2006-11-10 12:50:00,15.25,15.25,15.2,15.2,118200.0,13.2127,13.2127,13.1694,13.1694,118200.0
2006-11-10 12:55:00,15.2,15.2,15.18,15.18,142300.0,13.1694,13.1694,13.152,13.152,142300.0
2006-11-10 13:00:00,15.18,15.24,15.18,15.21,139100.0,13.152,13.204,13.152,13.178,139100.0
2006-11-10 13:05:00,15.21,15.22,15.19,15.21,106000.0,13.178,13.1867,13.1607,13.178,106000.0
2006-11-10 13:10:00,15.22,15.22,15.2,15.22,69300.0,13.1867,13.1867,13.1694,13.1867,69300.0
2006-11-10 13:15:00,15.22,15.22,15.21,15.22,22200.0,13.1867,13.1867,13.178,13.1867,22200.0
2006-11-10 13:20:00,15.21,15.22,15.18,15.21,129200.0,13.178,13.1867,13.152,13.178,129200.0
2006-11-10 13:25:00,15.22,15.22,15.2,15.2,35800.0,13.1867,13.1867,13.1694,13.1694,35800.0
2006-11-10 13:30:00,15.2,15.21,15.19,15.2,87000.0,13.1694,13.178,13.1607,13.1694,87000.0
2006-11-10 13:35:00,15.21,15.21,15.18,15.19,133900.0,13.178,13.178,13.152,13.1607,133900.0
2006-11-10 13:40:00,15.19,15.2,15.18,15.18,60500.0,13.1607,13.1694,13.152,13.152,60500.0
2006-11-10 13:45:00,15.18,15.2,15.18,15.19,63800.0,13.152,13.1694,13.152,13.1607,63800.0
2006-11-10 13:50:00,15.19,15.22,15.19,15.21,101900.0,13.1607,13.1867,13.1607,13.178,101900.0
2006-11-10 13:55:00,15.21,15.22,15.2,15.21,72700.0,13.178,13.1867,13.1694,13.178,72700.0
2006-11-10 14:00:00,15.21,15.22,15.2,15.21,48200.0,13.178,13.1867,13.1694,13.178,48200.0
2006-11-10 14:05:00,15.21,15.21,15.17,15.18,110500.0,13.178,13.178,13.1434,13.152,110500.0
2006-11-10 14:10:00,15.17,15.2,15.17,15.17,59900.0,13.1434,13.1694,13.1434,13.1434,59900.0
2006-11-10 14:15:00,15.17,15.19,15.17,15.18,102300.0,13.1434,13.1607,13.1434,13.152,102300.0
2006-11-10 14:20:00,15.18,15.19,15.17,15.18,44900.0,13.152,13.1607,13.1434,13.152,44900.0
2006-11-10 14:25:00,15.18,15.2,15.18,15.2,63600.0,13.152,13.1694,13.152,13.1694,63600.0
2006-11-10 14:30:00,15.2,15.2,15.17,15.17,39500.0,13.1694,13.1694,13.1434,13.1434,39500.0
2006-11-10 14:35:00,15.17,15.18,15.14,15.14,69900.0,13.1434,13.152,13.1174,13.1174,69900.0
2006-11-10 14:40:00,15.14,15.18,15.14,15.16,100700.0,13.1174,13.152,13.1174,13.1347,100700.0
2006-11-10 14:45:00,15.17,15.17,15.16,15.17,39300.0,13.1434,13.1434,13.1347,13.1434,39300.0
2006-11-10 14:50:00,15.17,15.17,15.16,15.17,70900.0,13.1434,13.1434,13.1347,13.1434,70900.0
2006-11-10 14:55:00,15.16,15.18,15.16,15.18,73300.0,13.1347,13.152,13.1347,13.152,73300.0
2006-11-10 15:00:00,15.18,15.18,15.16,15.16,61400.0,13.152,13.152,13.1347,13.1347,61400.0
2006-11-10 15:05:00,15.16,15.17,15.15,15.16,32900.0,13.1347,13.1434,13.1261,13.1347,32900.0
2006-11-10 15:10:00,15.16,15.17,15.15,15.15,248600.0,13.1347,13.1434,13.1261,13.1261,248600.0
2006-11-10 15:15:00,15.15,15.15,15.12,15.13,74700.0,13.1261,13.1261,13.1001,13.1087,74700.0
2006-11-10 15:20:00,15.12,15.14,15.12,15.14,108900.0,13.1001,13.1174,13.1001,13.1174,108900.0
2006-11-10 15:25:00,15.14,15.17,15.13,15.16,98500.0,13.1174,13.1434,13.1087,13.1347,98500.0
2006-11-10 15:30:00,15.16,15.18,15.15,15.18,68700.0,13.1347,13.152,13.1261,13.152,68700.0
2006-11-10 15:35:00,15.18,15.19,15.16,15.18,78600.0,13.152,13.1607,13.1347,13.152,78600.0
2006-11-10 15:40:00,15.17,15.18,15.16,15.17,125000.0,13.1434,13.152,13.1347,13.1434,125000.0
2006-11-10 15:45:00,15.18,15.22,15.17,15.22,97800.0,13.152,13.1867,13.1434,13.1867,97800.0
2006-11-10 15:50:00,15.22,15.23,15.2,15.22,134800.0,13.1867,13.1954,13.1694,13.1867,134800.0
2006-11-10 15:55:00,15.22,15.25,15.22,15.23,205400.0,13.1867,13.2127,13.1867,13.1954,205400.0
2006-11-13 09:30:00,15.2,15.25,15.14,15.25,192900.0,13.1694,13.2127,13.1174,13.2127,192900.0
2006-11-13 09:35:00,15.23,15.24,15.21,15.22,78100.0,13.1954,13.204,13.178,13.1867,78100.0
2006-11-13 09:40:00,15.21,15.28,15.21,15.26,88000.0,13.178,13.2387,13.178,13.2214,88000.0
2006-11-13 09:45:00,15.26,15.28,15.24,15.28,28900.0,13.2214,13.2387,13.204,13.2387,28900.0
2006-11-13 09:50:00,15.26,15.27,15.22,15.22,27400.0,13.2214,13.23,13.1867,13.1867,27400.0
2006-11-13 09:55:00,15.22,15.26,15.21,15.23,87000.0,13.1867,13.2214,13.178,13.1954,87000.0
2006-11-13 10:00:00,15.22,15.26,15.21,15.26,75400.0,13.1867,13.2214,13.178,13.2214,75400.0
2006-11-13 10:05:00,15.26,15.27,15.21,15.23,71800.0,13.2214,13.23,13.178,13.1954,71800.0
2006-11-13 10:10:00,15.23,15.25,15.22,15.24,51800.0,13.1954,13.2127,13.1867,13.204,51800.0
2006-11-13 10:15:00,15.24,15.27,15.23,15.26,57600.0,13.204,13.23,13.1954,13.2214,57600.0
2006-11-13 10:20:00,15.26,15.33,15.25,15.3,136100.0,13.2214,13.282,13.2127,13.256,136100.0
2006-11-13 10:25:00,15.3,15.32,15.27,15.32,121500.0,13.256,13.2733,13.23,13.2733,121500.0
2006-11-13 10:30:00,15.31,15.35,15.31,15.35,87000.0,13.2647,13.2993,13.2647,13.2993,87000.0
2006-11-13 10:35:00,15.35,15.37,15.34,15.37,147700.0,13.2993,13.3167,13.2907,13.3167,147700.0
2006-11-13 10:40:00,15.37,15.4,15.36,15.38,125200.0,13.3167,13.3427,13.308,13.3253,125200.0
2006-11-13 10:45:00,15.37,15.47,15.37,15.47,319400.0,13.3167,13.4033,13.3167,13.4033,319400.0
2006-11-13 10:50:00,15.46,15.48,15.43,15.48,175300.0,13.3946,13.412,13.3686,13.412,175300.0
2006-11-13 10:55:00,15.48,15.5,15.45,15.45,217600.0,13.412,13.4293,13.386,13.386,217600.0
2006-11-13 11:00:00,15.45,15.49,15.44,15.47,103200.0,13.386,13.4206,13.3773,13.4033,103200.0
2006-11-13 11:05:00,15.47,15.48,15.44,15.45,161900.0,13.4033,13.412,13.3773,13.386,161900.0
2006-11-13 11:10:00,15.45,15.45,15.39,15.39,48100.0,13.386,13.386,13.334,13.334,48100.0
2006-11-13 11:15:00,15.39,15.41,15.36,15.37,149000.0,13.334,13.3513,13.308,13.3167,149000.0
2006-11-13 11:20:00,15.36,15.38,15.31,15.31,75600.0,13.308,13.3253,13.2647,13.2647,75600.0
2006-11-13 11:25:00,15.31,15.38,15.3,15.34,165300.0,13.2647,13.3253,13.256,13.2907,165300.0
2006-11-13 11:30:00,15.34,15.39,15.31,15.39,67100.0,13.2907,13.334,13.2647,13.334,67100.0
2006-11-13 11:35:00,15.39,15.39,15.36,15.37,163700.0,13.334,13.334,13.308,13.3167,163700.0
2006-11-13 11:40:00,15.37,15.37,15.34,15.35,72200.0,13.3167,13.3167,13.2907,13.2993,72200.0
2006-11-13 11:45:00,15.36,15.37,15.36,15.37,22100.0,13.308,13.3167,13.308,13.3167,22100.0
2006-11-13 11:50:00,15.36,15.37,15.33,15.35,108600.0,13.308,13.3167,13.282,13.2993,108600.0
2006-11-13 11:55:00,15.36,15.36,15.35,15.36,16300.0,13.308,13.308,13.2993,13.308,16300.0
2006-11-13 12:00:00,15.35,15.36,15.34,15.35,41400.0,13.2993,13.308,13.2907,13.2993,41400.0
2006-11-13 12:05:00,15.34,15.35,15.33,15.33,50100.0,13.2907,13.2993,13.282,13.282,50100.0
2006-11-13 12:10:00,15.34,15.35,15.32,15.35,128100.0,13.2907,13.2993,13.2733,13.2993,128100.0
2006-11-13 12:15:00,15.35,15.36,15.33,15.35,72400.0,13.2993,13.308,13.282,13.2993,72400.0
2006-11-13 12:20:00,15.35,15.36,15.34,15.35,68100.0,13.2993,13.308,13.2907,13.2993,68100.0
2006-11-13 12:25:00,15.34,15.37,15.34,15.35,39600.0,13.2907,13.3167,13.2907,13.2993,39600.0
2006-11-13 12:30:00,15.35,15.37,15.34,15.35,105200.0,13.2993,13.3167,13.2907,13.2993,105200.0
2006-11-13 12:35:00,15.36,15.36,15.35,15.35,50300.0,13.308,13.308,13.2993,13.2993,50300.0
2006-11-13 12:40:00,15.36,15.37,15.35,15.36,44800.0,13.308,13.3167,13.2993,13.308,44800.0
2006-11-13 12:45:00,15.37,15.39,15.36,15.38,69400.0,13.3167,13.334,13.308,13.3253,69400.0
2006-11-13 12:50:00,15.38,15.44,15.37,15.41,196800.0,13.3253,13.3773,13.3167,13.3513,196800.0
2006-11-13 12:55:00,15.41,15.43,15.4,15.42,93300.0,13.3513,13.3686,13.3427,13.36,93300.0
2006-11-13 13:00:00,15.41,15.41,15.39,15.41,65900.0,13.3513,13.3513,13.334,13.3513,65900.0
2006-11-13 13:05:00,15.42,15.42,15.38,15.42,79300.0,13.36,13.36,13.3253,13.36,79300.0
2006-11-13 13:10:00,15.42,15.42,15.41,15.41,30900.0,13.36,13.36,13.3513,13.3513,30900.0
2006-11-13 13:15:00,15.41,15.41,15.4,15.41,34300.0,13.3513,13.3513,13.3427,13.3513,34300.0
2006-11-13 13:20:00,15.4,15.4,15.39,15.4,53000.0,13.3427,13.3427,13.334,13.3427,53000.0
2006-11-13 13:25:00,15.39,15.41,15.39,15.41,48300.0,13.334,13.3513,13.334,13.3513,48300.0
2006-11-13 13:30:00,15.4,15.42,15.39,15.4,49400.0,13.3427,13.36,13.334,13.3427,49400.0
2006-11-13 13:35:00,15.39,15.41,15.38,15.4,49200.0,13.334,13.3513,13.3253,13.3427,49200.0
2006-11-13 13:40:00,15.4,15.43,15.39,15.42,88800.0,13.3427,13.3686,13.334,13.36,88800.0
2006-11-13 13:45:00,15.42,15.42,15.39,15.4,69500.0,13.36,13.36,13.334,13.3427,69500.0
2006-11-13 13:50:00,15.4,15.44,15.4,15.43,55700.0,13.3427,13.3773,13.3427,13.3686,55700.0
2006-11-13 13:55:00,15.43,15.45,15.4,15.4,112200.0,13.3686,13.386,13.3427,13.3427,112200.0
2006-11-13 14:00:00,15.4,15.41,15.4,15.4,26700.0,13.3427,13.3513,13.3427,13.3427,26700.0
2006-11-13 14:05:00,15.4,15.41,15.39,15.4,47800.0,13.3427,13.3513,13.334,13.3427,47800.0
2006-11-13 14:10:00,15.4,15.42,15.38,15.38,74800.0,13.3427,13.36,13.3253,13.3253,74800.0
2006-11-13 14:15:00,15.38,15.39,15.38,15.39,55600.0,13.3253,13.334,13.3253,13.334,55600.0
2006-11-13 14:20:00,15.39,15.39,15.36,15.37,85800.0,13.334,13.334,13.308,13.3167,85800.0
2006-11-13 14:25:00,15.37,15.37,15.33,15.36,51300.0,13.3167,13.3167,13.282,13.308,51300.0
2006-11-13 14:30:00,15.37,15.38,15.36,15.38,23600.0,13.3167,13.3253,13.308,13.3253,23600.0
2006-11-13 14:35:00,15.38,15.38,15.35,15.36,145600.0,13.3253,13.3253,13.2993,13.308,145600.0
2006-11-13 14:40:00,15.35,15.39,15.35,15.38,129100.0,13.2993,13.334,13.2993,13.3253,129100.0
2006-11-13 14:45:00,15.38,15.4,15.37,15.38,140200.0,13.3253,13.3427,13.3167,13.3253,140200.0
2006-11-13 14:50:00,15.38,15.4,15.38,15.4,115100.0,13.3253,13.3427,13.3253,13.3427,115100.0
2006-11-13 14:55:00,15.4,15.41,15.39,15.4,47300.0,13.3427,13.3513,13.334,13.3427,47300.0
2006-11-13 15:00:00,15.41,15.41,15.36,15.36,61900.0,13.3513,13.3513,13.308,13.308,61900.0
2006-11-13 15:05:00,15.36,15.37,15.36,15.37,22000.0,13.308,13.3167,13.308,13.3167,22000.0
2006-11-13 15:10:00,15.36,15.38,15.36,15.37,66200.0,13.308,13.3253,13.308,13.3167,66200.0
2006-11-13 15:15:00,15.38,15.39,15.37,15.39,77900.0,13.3253,13.334,13.3167,13.334,77900.0
2006-11-13 15:20:00,15.39,15.42,15.38,15.4,100000.0,13.334,13.36,13.3253,13.3427,100000.0
2006-11-13 15:25:00,15.39,15.44,15.39,15.43,98200.0,13.334,13.3773,13.334,13.3686,98200.0
2006-11-13 15:30:00,15.42,15.5,15.42,15.49,275200.0,13.36,13.4293,13.36,13.4206,275200.0
2006-11-13 15:35:00,15.49,15.51,15.48,15.49,283600.0,13.4206,13.438,13.412,13.4206,283600.0
2006-11-13 15:40:00,15.49,15.49,15.44,15.44,115300.0,13.4206,13.4206,13.3773,13.3773,115300.0
2006-11-13 15:45:00,15.45,15.46,15.44,15.45,87000.0,13.386,13.3946,13.3773,13.386,87000.0
2006-11-13 15:50:00,15.45,15.46,15.44,15.45,115600.0,13.386,13.3946,13.3773,13.386,115600.0
2006-11-13 15:55:00,15.45,15.46,15.45,15.45,131700.0,13.386,13.3946,13.386,13.386,131700.0
2006-11-14 09:30:00,15.46,15.6,15.32,15.53,248500.0,13.3946,13.5159,13.2733,13.4553,248500.0
2006-11-14 09:35:00,15.53,15.56,15.47,15.48,193800.0,13.4553,13.4813,13.4033,13.412,193800.0
2006-11-14 09:40:00,15.48,15.49,15.45,15.47,83600.0,13.412,13.4206,13.386,13.4033,83600.0
2006-11-14 09:45:00,15.48,15.48,15.4,15.45,124000.0,13.412,13.412,13.3427,13.386,124000.0
2006-11-14 09:50:00,15.45,15.49,15.41,15.49,128700.0,13.386,13.4206,13.3513,13.4206,128700.0
2006-11-14 09:55:00,15.48,15.49,15.44,15.46,168800.0,13.412,13.4206,13.3773,13.3946,168800.0
2006-11-14 10:00:00,15.46,15.46,15.35,15.37,383600.0,13.3946,13.3946,13.2993,13.3167,383600.0
2006-11-14 10:05:00,15.39,15.48,15.38,15.47,213600.0,13.334,13.412,13.3253,13.4033,213600.0
2006-11-14 10:10:00,15.46,15.47,15.44,15.45,63600.0,13.3946,13.4033,13.3773,13.386,63600.0
2006-11-14 10:15:00,15.45,15.46,15.43,15.45,230200.0,13.386,13.3946,13.3686,13.386,230200.0
2006-11-14 10:20:00,15.45,15.45,15.22,15.24,479600.0,13.386,13.386,13.1867,13.204,479600.0
2006-11-14 10:25:00,15.25,15.29,15.22,15.26,683900.0,13.2127,13.2474,13.1867,13.2214,683900.0
2006-11-14 10:30:00,15.26,15.28,15.23,15.25,135100.0,13.2214,13.2387,13.1954,13.2127,135100.0
2006-11-14 10:35:00,15.25,15.27,15.24,15.25,66700.0,13.2127,13.23,13.204,13.2127,66700.0
2006-11-14 10:40:00,15.26,15.27,15.25,15.25,60500.0,13.2214,13.23,13.2127,13.2127,60500.0
2006-11-14 10:45:00,15.25,15.26,15.25,15.26,101000.0,13.2127,13.2214,13.2127,13.2214,101000.0
2006-11-14 10:50:00,15.26,15.29,15.25,15.25,109500.0,13.2214,13.2474,13.2127,13.2127,109500.0
2006-11-14 10:55:00,15.25,15.26,15.25,15.25,51400.0,13.2127,13.2214,13.2127,13.2127,51400.0
2006-11-14 11:00:00,15.25,15.28,15.25,15.28,64400.0,13.2127,13.2387,13.2127,13.2387,64400.0
2006-11-14 11:05:00,15.27,15.28,15.25,15.26,40000.0,13.23,13.2387,13.2127,13.2214,40000.0
2006-11-14 11:10:00,15.26,15.26,15.23,15.23,108400.0,13.2214,13.2214,13.1954,13.1954,108400.0
2006-11-14 11:15:00,15.23,15.26,15.23,15.26,49700.0,13.1954,13.2214,13.1954,13.2214,49700.0
2006-11-14 11:20:00,15.26,15.26,15.24,15.24,55800.0,13.2214,13.2214,13.204,13.204,55800.0
2006-11-14 11:25:00,15.25,15.25,15.22,15.23,45400.0,13.2127,13.2127,13.1867,13.1954,45400.0
2006-11-14 11:30:00,15.22,15.23,15.22,15.22,43800.0,13.1867,13.1954,13.1867,13.1867,43800.0
2006-11-14 11:35:00,15.22,15.24,15.22,15.24,39600.0,13.1867,13.204,13.1867,13.204,39600.0
2006-11-14 11:40:00,15.24,15.24,15.22,15.22,40000.0,13.204,13.204,13.1867,13.1867,40000.0
2006-11-14 11:45:00,15.22,15.23,15.21,15.22,52200.0,13.1867,13.1954,13.178,13.1867,52200.0
2006-11-14 11:50:00,15.22,15.27,15.22,15.24,149600.0,13.1867,13.23,13.1867,13.204,149600.0
2006-11-14 11:55:00,15.24,15.26,15.24,15.25,90200.0,13.204,13.2214,13.204,13.2127,90200.0
2006-11-14 12:00:00,15.25,15.26,15.24,15.26,18900.0,13.2127,13.2214,13.204,13.2214,18900.0
2006-11-14 12:05:00,15.25,15.26,15.24,15.25,28700.0,13.2127,13.2214,13.204,13.2127,28700.0
2006-11-14 12:10:00,15.24,15.25,15.23,15.24,55100.0,13.204,13.2127,13.1954,13.204,55100.0
2006-11-14 12:15:00,15.23,15.26,15.22,15.25,186400.0,13.1954,13.2214,13.1867,13.2127,186400.0
2006-11-14 12:20:00,15.25,15.28,15.24,15.27,46500.0,13.2127,13.2387,13.204,13.23,46500.0
2006-11-14 12:25:00,15.27,15.28,15.24,15.25,43900.0,13.23,13.2387,13.204,13.2127,43900.0
2006-11-14 12:30:00,15.24,15.26,15.23,15.25,54200.0,13.204,13.2214,13.1954,13.2127,54200.0
2006-11-14 12:35:00,15.25,15.26,15.24,15.25,21000.0,13.2127,13.2214,13.204,13.2127,21000.0
2006-11-14 12:40:00,15.26,15.26,15.24,15.24,18900.0,13.2214,13.2214,13.204,13.204,18900.0
2006-11-14 12:45:00,15.24,15.25,15.24,15.24,26900.0,13.204,13.2127,13.204,13.204,26900.0
2006-11-14 12:50:00,15.25,15.25,15.24,15.25,24000.0,13.2127,13.2127,13.204,13.2127,24000.0
2006-11-14 12:55:00,15.24,15.28,15.24,15.26,69300.0,13.204,13.2387,13.204,13.2214,69300.0
2006-11-14 13:00:00,15.26,15.28,15.26,15.27,33400.0,13.2214,13.2387,13.2214,13.23,33400.0
2006-11-14 13:05:00,15.28,15.29,15.27,15.28,47000.0,13.2387,13.2474,13.23,13.2387,47000.0
2006-11-14 13:10:00,15.28,15.29,15.24,15.25,74500.0,13.2387,13.2474,13.204,13.2127,74500.0
2006-11-14 13:15:00,15.24,15.25,15.23,15.23,61000.0,13.204,13.2127,13.1954,13.1954,61000.0
2006-11-14 13:20:00,15.23,15.27,15.23,15.25,57600.0,13.1954,13.23,13.1954,13.2127,57600.0
2006-11-14 13:25:00,15.25,15.26,15.24,15.25,65800.0,13.2127,13.2214,13.204,13.2127,65800.0
2006-11-14 13:30:00,15.25,15.26,15.24,15.25,73800.0,13.2127,13.2214,13.204,13.2127,73800.0
2006-11-14 13:35:00,15.25,15.28,15.24,15.24,77800.0,13.2127,13.2387,13.204,13.204,77800.0
2006-11-14 13:40:00,15.24,15.25,15.24,15.25,78900.0,13.204,13.2127,13.204,13.2127,78900.0
2006-11-14 13:45:00,15.25,15.25,15.23,15.24,95700.0,13.2127,13.2127,13.1954,13.204,95700.0
2006-11-14 13:50:00,15.24,15.24,15.23,15.24,53300.0,13.204,13.204,13.1954,13.204,53300.0
2006-11-14 13:55:00,15.24,15.25,15.21,15.21,123700.0,13.204,13.2127,13.178,13.178,123700.0
2006-11-14 14:00:00,15.22,15.22,15.19,15.21,171800.0,13.1867,13.1867,13.1607,13.178,171800.0
2006-11-14 14:05:00,15.21,15.23,15.2,15.21,218900.0,13.178,13.1954,13.1694,13.178,218900.0
2006-11-14 14:10:00,15.2,15.21,15.18,15.2,70500.0,13.1694,13.178,13.152,13.1694,70500.0
2006-11-14 14:15:00,15.2,15.22,15.19,15.22,167600.0,13.1694,13.1867,13.1607,13.1867,167600.0
2006-11-14 14:20:00,15.21,15.22,15.21,15.22,63600.0,13.178,13.1867,13.178,13.1867,63600.0
2006-11-14 14:25:00,15.22,15.25,15.21,15.22,115900.0,13.1867,13.2127,13.178,13.1867,115900.0
2006-11-14 14:30:00,15.22,15.23,15.2,15.23,78300.0,13.1867,13.1954,13.1694,13.1954,78300.0
2006-11-14 14:35:00,15.23,15.23,15.22,15.22,51400.0,13.1954,13.1954,13.1867,13.1867,51400.0
2006-11-14 14:40:00,15.23,15.23,15.21,15.22,303800.0,13.1954,13.1954,13.178,13.1867,303800.0
2006-11-14 14:45:00,15.22,15.23,15.21,15.23,112400.0,13.1867,13.1954,13.178,13.1954,112400.0
2006-11-14 14:50:00,15.23,15.25,15.21,15.25,115700.0,13.1954,13.2127,13.178,13.2127,115700.0
2006-11-14 14:55:00,15.24,15.25,15.23,15.24,119700.0,13.204,13.2127,13.1954,13.204,119700.0
2006-11-14 15:00:00,15.25,15.31,15.24,15.3,179000.0,13.2127,13.2647,13.204,13.256,179000.0
2006-11-14 15:05:00,15.31,15.32,15.27,15.29,212800.0,13.2647,13.2733,13.23,13.2474,212800.0
2006-11-14 15:10:00,15.3,15.3,15.26,15.28,168000.0,13.256,13.256,13.2214,13.2387,168000.0
2006-11-14 15:15:00,15.27,15.29,15.27,15.28,270800.0,13.23,13.2474,13.23,13.2387,270800.0
2006-11-14 15:20:00,15.27,15.28,15.23,15.23,245100.0,13.23,13.2387,13.1954,13.1954,245100.0
2006-11-14 15:25:00,15.24,15.25,15.23,15.24,156300.0,13.204,13.2127,13.1954,13.204,156300.0
2006-11-14 15:30:00,15.25,15.27,15.23,15.25,220500.0,13.2127,13.23,13.1954,13.2127,220500.0
2006-11-14 15:35:00,15.25,15.26,15.25,15.26,134100.0,13.2127,13.2214,13.2127,13.2214,134100.0
2006-11-14 15:40:00,15.26,15.28,15.25,15.26,210400.0,13.2214,13.2387,13.2127,13.2214,210400.0
2006-11-14 15:45:00,15.26,15.27,15.23,15.23,132200.0,13.2214,13.23,13.1954,13.1954,132200.0
2006-11-14 15:50:00,15.24,15.25,15.23,15.24,303300.0,13.204,13.2127,13.1954,13.204,303300.0
2006-11-14 15:55:00,15.24,15.25,15.24,15.25,310300.0,13.204,13.2127,13.204,13.2127,310300.0
2006-11-15 09:30:00,15.84,15.88,15.65,15.79,711700.0,13.7239,13.7585,13.5593,13.6806,711700.0
2006-11-15 09:35:00,15.79,15.81,15.7,15.74,383400.0,13.6806,13.6979,13.6026,13.6372,383400.0
2006-11-15 09:40:00,15.74,15.85,15.74,15.85,506000.0,13.6372,13.7325,13.6372,13.7325,506000.0
2006-11-15 09:45:00,15.85,15.98,15.85,15.94,673700.0,13.7325,13.8452,13.7325,13.8105,673700.0
2006-11-15 09:50:00,15.94,15.98,15.9,15.9,355100.0,13.8105,13.8452,13.7759,13.7759,355100.0
2006-11-15 09:55:00,15.9,15.9,15.79,15.86,545000.0,13.7759,13.7759,13.6806,13.7412,545000.0
2006-11-15 10:00:00,15.87,15.88,15.8,15.85,364400.0,13.7499,13.7585,13.6892,13.7325,364400.0
2006-11-15 10:05:00,15.87,15.9,15.86,15.86,216500.0,13.7499,13.7759,13.7412,13.7412,216500.0
2006-11-15 10:10:00,15.86,15.87,15.82,15.86,149400.0,13.7412,13.7499,13.7065,13.7412,149400.0
2006-11-15 10:15:00,15.87,15.87,15.84,15.85,385900.0,13.7499,13.7499,13.7239,13.7325,385900.0
2006-11-15 10:20:00,15.85,15.87,15.85,15.86,147100.0,13.7325,13.7499,13.7325,13.7412,147100.0
2006-11-15 10:25:00,15.86,15.87,15.84,15.84,143100.0,13.7412,13.7499,13.7239,13.7239,143100.0
2006-11-15 10:30:00,15.84,15.84,15.71,15.72,348100.0,13.7239,13.7239,13.6112,13.6199,348100.0
2006-11-15 10:35:00,15.71,15.77,15.68,15.74,242500.0,13.6112,13.6632,13.5852,13.6372,242500.0
2006-11-15 10:40:00,15.75,15.75,15.71,15.74,160600.0,13.6459,13.6459,13.6112,13.6372,160600.0
2006-11-15 10:45:00,15.73,15.77,15.73,15.76,159500.0,13.6286,13.6632,13.6286,13.6546,159500.0
2006-11-15 10:50:00,15.77,15.84,15.73,15.8,197600.0,13.6632,13.7239,13.6286,13.6892,197600.0
2006-11-15 10:55:00,15.8,15.82,15.78,15.8,251200.0,13.6892,13.7065,13.6719,13.6892,251200.0
2006-11-15 11:00:00,15.8,15.81,15.77,15.81,216600.0,13.6892,13.6979,13.6632,13.6979,216600.0
2006-11-15 11:05:00,15.81,15.86,15.8,15.81,264500.0,13.6979,13.7412,13.6892,13.6979,264500.0
2006-11-15 11:10:00,15.81,15.82,15.78,15.79,92200.0,13.6979,13.7065,13.6719,13.6806,92200.0
2006-11-15 11:15:00,15.79,15.82,15.76,15.76,142000.0,13.6806,13.7065,13.6546,13.6546,142000.0
2006-11-15 11:20:00,15.77,15.81,15.76,15.79,214400.0,13.6632,13.6979,13.6546,13.6806,214400.0
2006-11-15 11:25:00,15.8,15.87,15.79,15.86,182300.0,13.6892,13.7499,13.6806,13.7412,182300.0
2006-11-15 11:30:00,15.87,15.88,15.84,15.85,160800.0,13.7499,13.7585,13.7239,13.7325,160800.0
2006-11-15 11:35:00,15.84,15.86,15.82,15.82,94300.0,13.7239,13.7412,13.7065,13.7065,94300.0
2006-11-15 11:40:00,15.82,15.83,15.81,15.83,76700.0,13.7065,13.7152,13.6979,13.7152,76700.0
2006-11-15 11:45:00,15.82,15.85,15.82,15.84,47100.0,13.7065,13.7325,13.7065,13.7239,47100.0
2006-11-15 11:50:00,15.84,15.85,15.84,15.84,76100.0,13.7239,13.7325,13.7239,13.7239,76100.0
2006-11-15 11:55:00,15.85,15.87,15.84,15.86,253400.0,13.7325,13.7499,13.7239,13.7412,253400.0
2006-11-15 12:00:00,15.86,15.9,15.86,15.9,499100.0,13.7412,13.7759,13.7412,13.7759,499100.0
2006-11-15 12:05:00,15.9,15.9,15.89,15.89,102200.0,13.7759,13.7759,13.7672,13.7672,102200.0
2006-11-15 12:10:00,15.89,15.89,15.88,15.88,74500.0,13.7672,13.7672,13.7585,13.7585,74500.0
2006-11-15 12:15:00,15.88,15.9,15.88,15.9,224500.0,13.7585,13.7759,13.7585,13.7759,224500.0
2006-11-15 12:20:00,15.9,15.94,15.89,15.91,407200.0,13.7759,13.8105,13.7672,13.7845,407200.0
2006-11-15 12:25:00,15.91,15.92,15.89,15.9,296700.0,13.7845,13.7932,13.7672,13.7759,296700.0
2006-11-15 12:30:00,15.9,15.98,15.9,15.96,308800.0,13.7759,13.8452,13.7759,13.8278,308800.0
2006-11-15 12:35:00,15.97,15.99,15.96,15.97,220300.0,13.8365,13.8538,13.8278,13.8365,220300.0
2006-11-15 12:40:00,15.97,15.98,15.95,15.98,325100.0,13.8365,13.8452,13.8192,13.8452,325100.0
2006-11-15 12:45:00,15.98,16.0,15.97,16.0,264700.0,13.8452,13.8625,13.8365,13.8625,264700.0
2006-11-15 12:50:00,16.0,16.01,15.98,15.98,268200.0,13.8625,13.8712,13.8452,13.8452,268200.0
2006-11-15 12:55:00,15.98,16.0,15.96,16.0,173100.0,13.8452,13.8625,13.8278,13.8625,173100.0
2006-11-15 13:00:00,16.0,16.0,15.99,15.99,48400.0,13.8625,13.8625,13.8538,13.8538,48400.0
2006-11-15 13:05:00,16.0,16.0,15.96,15.96,116200.0,13.8625,13.8625,13.8278,13.8278,116200.0
2006-11-15 13:10:00,15.96,15.98,15.9,15.97,181400.0,13.8278,13.8452,13.7759,13.8365,181400.0
2006-11-15 13:15:00,15.96,15.97,15.96,15.96,38000.0,13.8278,13.8365,13.8278,13.8278,38000.0
2006-11-15 13:20:00,15.96,15.98,15.96,15.98,49400.0,13.8278,13.8452,13.8278,13.8452,49400.0
2006-11-15 13:25:00,15.98,16.0,15.97,16.0,128500.0,13.8452,13.8625,13.8365,13.8625,128500.0
2006-11-15 13:30:00,16.0,16.0,15.99,15.99,122700.0,13.8625,13.8625,13.8538,13.8538,122700.0
2006-11-15 13:35:00,16.0,16.01,15.99,16.0,218100.0,13.8625,13.8712,13.8538,13.8625,218100.0
2006-11-15 13:40:00,16.0,16.0,15.98,15.99,173200.0,13.8625,13.8625,13.8452,13.8538,173200.0
2006-11-15 13:45:00,16.0,16.0,15.98,15.99,118100.0,13.8625,13.8625,13.8452,13.8538,118100.0
2006-11-15 13:50:00,15.98,16.0,15.98,16.0,159700.0,13.8452,13.8625,13.8452,13.8625,159700.0
2006-11-15 13:55:00,16.0,16.0,15.97,15.97,71800.0,13.8625,13.8625,13.8365,13.8365,71800.0
2006-11-15 14:00:00,15.98,15.98,15.92,15.92,119700.0,13.8452,13.8452,13.7932,13.7932,119700.0
2006-11-15 14:05:00,15.93,15.95,15.9,15.95,152300.0,13.8019,13.8192,13.7759,13.8192,152300.0
2006-11-15 14:10:00,15.95,15.98,15.95,15.98,226400.0,13.8192,13.8452,13.8192,13.8452,226400.0
2006-11-15 14:15:00,15.98,15.99,15.96,15.96,106300.0,13.8452,13.8538,13.8278,13.8278,106300.0
2006-11-15 14:20:00,15.97,16.0,15.96,16.0,325100.0,13.8365,13.8625,13.8278,13.8625,325100.0
2006-11-15 14:25:00,15.99,16.0,15.96,15.96,119400.0,13.8538,13.8625,13.8278,13.8278,119400.0
2006-11-15 14:30:00,15.97,15.98,15.96,15.97,94700.0,13.8365,13.8452,13.8278,13.8365,94700.0
2006-11-15 14:35:00,15.96,15.96,15.89,15.89,260500.0,13.8278,13.8278,13.7672,13.7672,260500.0
2006-11-15 14:40:00,15.89,15.92,15.87,15.88,177100.0,13.7672,13.7932,13.7499,13.7585,177100.0
2006-11-15 14:45:00,15.88,15.9,15.87,15.9,82300.0,13.7585,13.7759,13.7499,13.7759,82300.0
2006-11-15 14:50:00,15.9,15.91,15.85,15.86,185500.0,13.7759,13.7845,13.7325,13.7412,185500.0
2006-11-15 14:55:00,15.85,15.93,15.84,15.91,264000.0,13.7325,13.8019,13.7239,13.7845,264000.0
2006-11-15 15:00:00,15.9,15.94,15.9,15.93,192400.0,13.7759,13.8105,13.7759,13.8019,192400.0
2006-11-15 15:05:00,15.93,15.95,15.92,15.93,149000.0,13.8019,13.8192,13.7932,13.8019,149000.0
2006-11-15 15:10:00,15.94,15.99,15.93,15.98,223500.0,13.8105,13.8538,13.8019,13.8452,223500.0
2006-11-15 15:15:00,15.99,16.0,15.96,15.98,343900.0,13.8538,13.8625,13.8278,13.8452,343900.0
2006-11-15 15:20:00,15.97,15.99,15.96,15.98,119500.0,13.8365,13.8538,13.8278,13.8452,119500.0
2006-11-15 15:25:00,15.98,15.98,15.96,15.98,131800.0,13.8452,13.8452,13.8278,13.8452,131800.0
2006-11-15 15:30:00,15.97,15.98,15.96,15.97,108600.0,13.8365,13.8452,13.8278,13.8365,108600.0
2006-11-15 15:35:00,15.96,15.97,15.9,15.93,174700.0,13.8278,13.8365,13.7759,13.8019,174700.0
2006-11-15 15:40:00,15.93,15.93,15.91,15.93,188400.0,13.8019,13.8019,13.7845,13.8019,188400.0
2006-11-15 15:45:00,15.92,15.97,15.92,15.93,283500.0,13.7932,13.8365,13.7932,13.8019,283500.0
2006-11-15 15:50:00,15.93,15.97,15.9,15.96,257200.0,13.8019,13.8365,13.7759,13.8278,257200.0
2006-11-15 15:55:00,15.97,15.98,15.93,15.94,235800.0,13.8365,13.8452,13.8019,13.8105,235800.0
2006-11-16 09:30:00,15.9,15.9,15.79,15.8,134100.0,13.7759,13.7759,13.6806,13.6892,134100.0
2006-11-16 09:35:00,15.8,15.85,15.79,15.85,124600.0,13.6892,13.7325,13.6806,13.7325,124600.0
2006-11-16 09:40:00,15.84,15.91,15.84,15.9,151900.0,13.7239,13.7845,13.7239,13.7759,151900.0
2006-11-16 09:45:00,15.9,15.91,15.84,15.9,122700.0,13.7759,13.7845,13.7239,13.7759,122700.0
2006-11-16 09:50:00,15.9,15.93,15.83,15.85,169600.0,13.7759,13.8019,13.7152,13.7325,169600.0
2006-11-16 09:55:00,15.86,15.92,15.85,15.89,124700.0,13.7412,13.7932,13.7325,13.7672,124700.0
2006-11-16 10:00:00,15.9,15.9,15.85,15.86,148900.0,13.7759,13.7759,13.7325,13.7412,148900.0
2006-11-16 10:05:00,15.87,15.87,15.8,15.82,62200.0,13.7499,13.7499,13.6892,13.7065,62200.0
2006-11-16 10:10:00,15.82,15.84,15.79,15.82,95500.0,13.7065,13.7239,13.6806,13.7065,95500.0
2006-11-16 10:15:00,15.82,15.83,15.76,15.76,135200.0,13.7065,13.7152,13.6546,13.6546,135200.0
2006-11-16 10:20:00,15.77,15.77,15.68,15.75,340600.0,13.6632,13.6632,13.5852,13.6459,340600.0
2006-11-16 10:25:00,15.75,15.77,15.74,15.74,186200.0,13.6459,13.6632,13.6372,13.6372,186200.0
2006-11-16 10:30:00,15.74,15.79,15.74,15.77,157200.0,13.6372,13.6806,13.6372,13.6632,157200.0
2006-11-16 10:35:00,15.77,15.77,15.75,15.75,79800.0,13.6632,13.6632,13.6459,13.6459,79800.0
2006-11-16 10:40:00,15.76,15.76,15.69,15.7,248500.0,13.6546,13.6546,13.5939,13.6026,248500.0
2006-11-16 10:45:00,15.7,15.72,15.66,15.67,150100.0,13.6026,13.6199,13.5679,13.5766,150100.0
2006-11-16 10:50:00,15.67,15.67,15.57,15.59,254700.0,13.5766,13.5766,13.4899,13.5073,254700.0
2006-11-16 10:55:00,15.59,15.6,15.5,15.52,181400.0,13.5073,13.5159,13.4293,13.4466,181400.0
2006-11-16 11:00:00,15.52,15.6,15.51,15.57,198300.0,13.4466,13.5159,13.438,13.4899,198300.0
2006-11-16 11:05:00,15.57,15.62,15.56,15.6,183400.0,13.4899,13.5333,13.4813,13.5159,183400.0
2006-11-16 11:10:00,15.6,15.61,15.59,15.6,152300.0,13.5159,13.5246,13.5073,13.5159,152300.0
2006-11-16 11:15:00,15.6,15.62,15.59,15.59,1163800.0,13.5159,13.5333,13.5073,13.5073,1163800.0
2006-11-16 11:20:00,15.59,15.62,15.57,15.6,179700.0,13.5073,13.5333,13.4899,13.5159,179700.0
2006-11-16 11:25:00,15.6,15.62,15.59,15.6,107700.0,13.5159,13.5333,13.5073,13.5159,107700.0
2006-11-16 11:30:00,15.6,15.64,15.59,15.63,209800.0,13.5159,13.5506,13.5073,13.5419,209800.0
2006-11-16 11:35:00,15.63,15.68,15.63,15.66,264400.0,13.5419,13.5852,13.5419,13.5679,264400.0
2006-11-16 11:40:00,15.66,15.68,15.65,15.67,115400.0,13.5679,13.5852,13.5593,13.5766,115400.0
2006-11-16 11:45:00,15.66,15.71,15.66,15.71,60600.0,13.5679,13.6112,13.5679,13.6112,60600.0
2006-11-16 11:50:00,15.7,15.72,15.69,15.7,73700.0,13.6026,13.6199,13.5939,13.6026,73700.0
2006-11-16 11:55:00,15.71,15.71,15.69,15.7,88100.0,13.6112,13.6112,13.5939,13.6026,88100.0
2006-11-16 12:00:00,15.7,15.71,15.69,15.7,149300.0,13.6026,13.6112,13.5939,13.6026,149300.0
2006-11-16 12:05:00,15.7,15.7,15.68,15.68,142500.0,13.6026,13.6026,13.5852,13.5852,142500.0
2006-11-16 12:10:00,15.68,15.69,15.65,15.69,59600.0,13.5852,13.5939,13.5593,13.5939,59600.0
2006-11-16 12:15:00,15.68,15.7,15.68,15.69,95700.0,13.5852,13.6026,13.5852,13.5939,95700.0
2006-11-16 12:20:00,15.68,15.72,15.68,15.71,207300.0,13.5852,13.6199,13.5852,13.6112,207300.0
2006-11-16 12:25:00,15.71,15.71,15.68,15.69,120600.0,13.6112,13.6112,13.5852,13.5939,120600.0
2006-11-16 12:30:00,15.69,15.7,15.68,15.69,124600.0,13.5939,13.6026,13.5852,13.5939,124600.0
2006-11-16 12:35:00,15.7,15.7,15.68,15.69,74000.0,13.6026,13.6026,13.5852,13.5939,74000.0
2006-11-16 12:40:00,15.69,15.71,15.69,15.69,82100.0,13.5939,13.6112,13.5939,13.5939,82100.0
2006-11-16 12:45:00,15.7,15.71,15.69,15.7,143000.0,13.6026,13.6112,13.5939,13.6026,143000.0
2006-11-16 12:50:00,15.71,15.71,15.7,15.7,19200.0,13.6112,13.6112,13.6026,13.6026,19200.0
2006-11-16 12:55:00,15.7,15.71,15.7,15.7,16600.0,13.6026,13.6112,13.6026,13.6026,16600.0
2006-11-16 13:00:00,15.71,15.71,15.7,15.71,49400.0,13.6112,13.6112,13.6026,13.6112,49400.0
2006-11-16 13:05:00,15.7,15.73,15.7,15.7,72200.0,13.6026,13.6286,13.6026,13.6026,72200.0
2006-11-16 13:10:00,15.7,15.73,15.7,15.72,86200.0,13.6026,13.6286,13.6026,13.6199,86200.0
2006-11-16 13:15:00,15.73,15.73,15.7,15.72,152800.0,13.6286,13.6286,13.6026,13.6199,152800.0
2006-11-16 13:20:00,15.72,15.72,15.7,15.7,42100.0,13.6199,13.6199,13.6026,13.6026,42100.0
2006-11-16 13:25:00,15.7,15.71,15.67,15.69,44800.0,13.6026,13.6112,13.5766,13.5939,44800.0
2006-11-16 13:30:00,15.69,15.7,15.68,15.69,117600.0,13.5939,13.6026,13.5852,13.5939,117600.0
2006-11-16 13:35:00,15.7,15.72,15.69,15.72,191300.0,13.6026,13.6199,13.5939,13.6199,191300.0
2006-11-16 13:40:00,15.72,15.75,15.71,15.75,286700.0,13.6199,13.6459,13.6112,13.6459,286700.0
2006-11-16 13:45:00,15.75,15.76,15.74,15.75,157300.0,13.6459,13.6546,13.6372,13.6459,157300.0
2006-11-16 13:50:00,15.76,15.86,15.76,15.79,380400.0,13.6546,13.7412,13.6546,13.6806,380400.0
2006-11-16 13:55:00,15.8,15.8,15.75,15.76,218900.0,13.6892,13.6892,13.6459,13.6546,218900.0
2006-11-16 14:00:00,15.76,15.81,15.74,15.81,104100.0,13.6546,13.6979,13.6372,13.6979,104100.0
2006-11-16 14:05:00,15.81,15.86,15.8,15.85,166600.0,13.6979,13.7412,13.6892,13.7325,166600.0
2006-11-16 14:10:00,15.85,15.88,15.85,15.86,98400.0,13.7325,13.7585,13.7325,13.7412,98400.0
2006-11-16 14:15:00,15.87,15.91,15.86,15.91,129800.0,13.7499,13.7845,13.7412,13.7845,129800.0
2006-11-16 14:20:00,15.9,15.91,15.89,15.9,102900.0,13.7759,13.7845,13.7672,13.7759,102900.0
2006-11-16 14:25:00,15.91,15.96,15.9,15.96,146000.0,13.7845,13.8278,13.7759,13.8278,146000.0
2006-11-16 14:30:00,15.96,15.97,15.93,15.93,107900.0,13.8278,13.8365,13.8019,13.8019,107900.0
2006-11-16 14:35:00,15.92,15.95,15.92,15.95,104700.0,13.7932,13.8192,13.7932,13.8192,104700.0
2006-11-16 14:40:00,15.95,16.01,15.94,16.0,303000.0,13.8192,13.8712,13.8105,13.8625,303000.0
2006-11-16 14:45:00,16.0,16.08,16.0,16.05,475500.0,13.8625,13.9318,13.8625,13.9058,475500.0
2006-11-16 14:50:00,16.05,16.09,16.04,16.08,428900.0,13.9058,13.9405,13.8972,13.9318,428900.0
2006-11-16 14:55:00,16.09,16.09,16.01,16.02,384000.0,13.9405,13.9405,13.8712,13.8798,384000.0
2006-11-16 15:00:00,16.01,16.02,15.97,15.98,169600.0,13.8712,13.8798,13.8365,13.8452,169600.0
2006-11-16 15:05:00,15.97,15.99,15.97,15.98,131000.0,13.8365,13.8538,13.8365,13.8452,131000.0
2006-11-16 15:10:00,15.99,16.01,15.98,15.98,155000.0,13.8538,13.8712,13.8452,13.8452,155000.0
2006-11-16 15:15:00,15.98,15.99,15.98,15.99,120400.0,13.8452,13.8538,13.8452,13.8538,120400.0
2006-11-16 15:20:00,15.98,15.99,15.98,15.98,149000.0,13.8452,13.8538,13.8452,13.8452,149000.0
2006-11-16 15:25:00,15.98,16.04,15.98,16.0,188100.0,13.8452,13.8972,13.8452,13.8625,188100.0
2006-11-16 15:30:00,16.0,16.01,15.97,15.97,193700.0,13.8625,13.8712,13.8365,13.8365,193700.0
2006-11-16 15:35:00,15.98,16.0,15.96,16.0,203700.0,13.8452,13.8625,13.8278,13.8625,203700.0
2006-11-16 15:40:00,16.0,16.01,15.98,15.99,171900.0,13.8625,13.8712,13.8452,13.8538,171900.0
2006-11-16 15:45:00,15.99,15.99,15.96,15.96,224900.0,13.8538,13.8538,13.8278,13.8278,224900.0
2006-11-16 15:50:00,15.96,15.98,15.96,15.97,179900.0,13.8278,13.8452,13.8278,13.8365,179900.0
2006-11-16 15:55:00,15.98,15.98,15.97,15.97,247700.0,13.8452,13.8452,13.8365,13.8365,247700.0
2006-11-17 09:30:00,16.02,16.07,15.97,15.98,590300.0,13.8798,13.9231,13.8365,13.8452,590300.0
2006-11-17 09:35:00,15.97,15.98,15.94,15.94,108000.0,13.8365,13.8452,13.8105,13.8105,108000.0
2006-11-17 09:40:00,15.95,15.99,15.94,15.97,121600.0,13.8192,13.8538,13.8105,13.8365,121600.0
2006-11-17 09:45:00,15.96,15.99,15.95,15.99,83900.0,13.8278,13.8538,13.8192,13.8538,83900.0
2006-11-17 09:50:00,15.99,16.0,15.98,15.99,113700.0,13.8538,13.8625,13.8452,13.8538,113700.0
2006-11-17 09:55:00,15.99,16.06,15.99,16.06,375900.0,13.8538,13.9145,13.8538,13.9145,375900.0
2006-11-17 10:00:00,16.06,16.08,16.04,16.06,263700.0,13.9145,13.9318,13.8972,13.9145,263700.0
2006-11-17 10:05:00,16.06,16.07,16.0,16.01,62500.0,13.9145,13.9231,13.8625,13.8712,62500.0
2006-11-17 10:10:00,16.0,16.02,15.99,15.99,90700.0,13.8625,13.8798,13.8538,13.8538,90700.0
2006-11-17 10:15:00,15.99,16.0,15.96,15.99,120000.0,13.8538,13.8625,13.8278,13.8538,120000.0
2006-11-17 10:20:00,16.0,16.01,15.98,15.99,190200.0,13.8625,13.8712,13.8452,13.8538,190200.0
2006-11-17 10:25:00,15.99,16.01,15.97,15.99,255500.0,13.8538,13.8712,13.8365,13.8538,255500.0
2006-11-17 10:30:00,15.99,16.0,15.98,16.0,131900.0,13.8538,13.8625,13.8452,13.8625,131900.0
2006-11-17 10:35:00,16.0,16.01,15.99,16.0,94200.0,13.8625,13.8712,13.8538,13.8625,94200.0
2006-11-17 10:40:00,15.99,16.0,15.99,15.99,32100.0,13.8538,13.8625,13.8538,13.8538,32100.0
2006-11-17 10:45:00,15.99,16.0,15.98,15.99,77300.0,13.8538,13.8625,13.8452,13.8538,77300.0
2006-11-17 10:50:00,15.99,16.0,15.98,15.99,192200.0,13.8538,13.8625,13.8452,13.8538,192200.0
2006-11-17 10:55:00,16.0,16.02,15.99,16.0,177900.0,13.8625,13.8798,13.8538,13.8625,177900.0
2006-11-17 11:00:00,16.0,16.01,15.98,15.98,442500.0,13.8625,13.8712,13.8452,13.8452,442500.0
2006-11-17 11:05:00,15.98,16.02,15.98,15.99,200200.0,13.8452,13.8798,13.8452,13.8538,200200.0
2006-11-17 11:10:00,15.99,16.0,15.99,15.99,69300.0,13.8538,13.8625,13.8538,13.8538,69300.0
2006-11-17 11:15:00,15.99,15.99,15.93,15.94,121300.0,13.8538,13.8538,13.8019,13.8105,121300.0
2006-11-17 11:20:00,15.94,15.95,15.94,15.94,25400.0,13.8105,13.8192,13.8105,13.8105,25400.0
2006-11-17 11:25:00,15.94,15.94,15.92,15.93,61300.0,13.8105,13.8105,13.7932,13.8019,61300.0
2006-11-17 11:30:00,15.93,15.94,15.93,15.94,37200.0,13.8019,13.8105,13.8019,13.8105,37200.0
2006-11-17 11:35:00,15.94,15.96,15.93,15.95,75200.0,13.8105,13.8278,13.8019,13.8192,75200.0
2006-11-17 11:40:00,15.95,15.96,15.95,15.95,38400.0,13.8192,13.8278,13.8192,13.8192,38400.0
2006-11-17 11:45:00,15.95,15.96,15.94,15.94,42600.0,13.8192,13.8278,13.8105,13.8105,42600.0
2006-11-17 11:50:00,15.94,15.95,15.93,15.94,23700.0,13.8105,13.8192,13.8019,13.8105,23700.0
2006-11-17 11:55:00,15.93,15.94,15.93,15.93,40700.0,13.8019,13.8105,13.8019,13.8019,40700.0
2006-11-17 12:00:00,15.94,15.94,15.93,15.93,34400.0,13.8105,13.8105,13.8019,13.8019,34400.0
2006-11-17 12:05:00,15.93,15.94,15.92,15.92,22700.0,13.8019,13.8105,13.7932,13.7932,22700.0
2006-11-17 12:10:00,15.92,15.93,15.91,15.91,22200.0,13.7932,13.8019,13.7845,13.7845,22200.0
2006-11-17 12:15:00,15.91,15.92,15.9,15.91,19100.0,13.7845,13.7932,13.7759,13.7845,19100.0
2006-11-17 12:20:00,15.9,15.9,15.88,15.89,79900.0,13.7759,13.7759,13.7585,13.7672,79900.0
2006-11-17 12:25:00,15.89,15.9,15.87,15.87,41300.0,13.7672,13.7759,13.7499,13.7499,41300.0
2006-11-17 12:30:00,15.87,15.87,15.81,15.82,164100.0,13.7499,13.7499,13.6979,13.7065,164100.0
2006-11-17 12:35:00,15.83,15.85,15.82,15.82,122500.0,13.7152,13.7325,13.7065,13.7065,122500.0
2006-11-17 12:40:00,15.82,15.83,15.79,15.79,49000.0,13.7065,13.7152,13.6806,13.6806,49000.0
2006-11-17 12:45:00,15.79,15.79,15.78,15.79,44300.0,13.6806,13.6806,13.6719,13.6806,44300.0
2006-11-17 12:50:00,15.79,15.79,15.74,15.75,117500.0,13.6806,13.6806,13.6372,13.6459,117500.0
2006-11-17 12:55:00,15.74,15.74,15.66,15.69,234600.0,13.6372,13.6372,13.5679,13.5939,234600.0
2006-11-17 13:00:00,15.69,15.75,15.68,15.75,124800.0,13.5939,13.6459,13.5852,13.6459,124800.0
2006-11-17 13:05:00,15.75,15.75,15.72,15.72,55900.0,13.6459,13.6459,13.6199,13.6199,55900.0
2006-11-17 13:10:00,15.73,15.77,15.72,15.75,104600.0,13.6286,13.6632,13.6199,13.6459,104600.0
2006-11-17 13:15:00,15.74,15.77,15.72,15.72,53800.0,13.6372,13.6632,13.6199,13.6199,53800.0
2006-11-17 13:20:00,15.72,15.73,15.7,15.71,49900.0,13.6199,13.6286,13.6026,13.6112,49900.0
2006-11-17 13:25:00,15.71,15.76,15.71,15.76,103500.0,13.6112,13.6546,13.6112,13.6546,103500.0
2006-11-17 13:30:00,15.76,15.76,15.75,15.76,28200.0,13.6546,13.6546,13.6459,13.6546,28200.0
2006-11-17 13:35:00,15.75,15.79,15.75,15.79,91900.0,13.6459,13.6806,13.6459,13.6806,91900.0
2006-11-17 13:40:00,15.79,15.82,15.79,15.82,98500.0,13.6806,13.7065,13.6806,13.7065,98500.0
2006-11-17 13:45:00,15.81,15.82,15.78,15.8,63400.0,13.6979,13.7065,13.6719,13.6892,63400.0
2006-11-17 13:50:00,15.79,15.8,15.75,15.77,119100.0,13.6806,13.6892,13.6459,13.6632,119100.0
2006-11-17 13:55:00,15.78,15.79,15.77,15.78,43700.0,13.6719,13.6806,13.6632,13.6719,43700.0
2006-11-17 14:00:00,15.78,15.8,15.77,15.8,34700.0,13.6719,13.6892,13.6632,13.6892,34700.0
2006-11-17 14:05:00,15.79,15.8,15.78,15.78,28200.0,13.6806,13.6892,13.6719,13.6719,28200.0
2006-11-17 14:10:00,15.78,15.82,15.78,15.8,92200.0,13.6719,13.7065,13.6719,13.6892,92200.0
2006-11-17 14:15:00,15.81,15.81,15.76,15.78,83000.0,13.6979,13.6979,13.6546,13.6719,83000.0
2006-11-17 14:20:00,15.77,15.79,15.77,15.77,38000.0,13.6632,13.6806,13.6632,13.6632,38000.0
2006-11-17 14:25:00,15.77,15.77,15.76,15.77,39200.0,13.6632,13.6632,13.6546,13.6632,39200.0
2006-11-17 14:30:00,15.77,15.77,15.75,15.75,47300.0,13.6632,13.6632,13.6459,13.6459,47300.0
2006-11-17 14:35:00,15.76,15.77,15.75,15.76,70900.0,13.6546,13.6632,13.6459,13.6546,70900.0
2006-11-17 14:40:00,15.76,15.77,15.75,15.77,99200.0,13.6546,13.6632,13.6459,13.6632,99200.0
2006-11-17 14:45:00,15.77,15.8,15.77,15.8,73300.0,13.6632,13.6892,13.6632,13.6892,73300.0
2006-11-17 14:50:00,15.8,15.84,15.79,15.84,116700.0,13.6892,13.7239,13.6806,13.7239,116700.0
2006-11-17 14:55:00,15.84,15.84,15.79,15.79,47200.0,13.7239,13.7239,13.6806,13.6806,47200.0
2006-11-17 15:00:00,15.79,15.8,15.79,15.8,35200.0,13.6806,13.6892,13.6806,13.6892,35200.0
2006-11-17 15:05:00,15.8,15.85,15.79,15.84,84700.0,13.6892,13.7325,13.6806,13.7239,84700.0
2006-11-17 15:10:00,15.84,15.86,15.83,15.86,52400.0,13.7239,13.7412,13.7152,13.7412,52400.0
2006-11-17 15:15:00,15.86,15.88,15.85,15.85,52100.0,13.7412,13.7585,13.7325,13.7325,52100.0
2006-11-17 15:20:00,15.85,15.87,15.84,15.86,42200.0,13.7325,13.7499,13.7239,13.7412,42200.0
2006-11-17 15:25:00,15.87,15.88,15.86,15.87,44800.0,13.7499,13.7585,13.7412,13.7499,44800.0
2006-11-17 15:30:00,15.88,15.88,15.85,15.85,77800.0,13.7585,13.7585,13.7325,13.7325,77800.0
2006-11-17 15:35:00,15.85,15.86,15.82,15.83,67200.0,13.7325,13.7412,13.7065,13.7152,67200.0
2006-11-17 15:40:00,15.83,15.83,15.79,15.8,92300.0,13.7152,13.7152,13.6806,13.6892,92300.0
2006-11-17 15:45:00,15.8,15.82,15.79,15.81,73200.0,13.6892,13.7065,13.6806,13.6979,73200.0
2006-11-17 15:50:00,15.82,15.84,15.81,15.84,99900.0,13.7065,13.7239,13.6979,13.7239,99900.0
2006-11-17 15:55:00,15.83,15.86,15.83,15.86,160500.0,13.7152,13.7412,13.7152,13.7412,160500.0
2006-11-20 09:30:00,15.83,15.85,15.75,15.84,63000.0,13.7152,13.7325,13.6459,13.7239,63000.0
2006-11-20 09:35:00,15.84,15.9,15.84,15.9,55400.0,13.7239,13.7759,13.7239,13.7759,55400.0
2006-11-20 09:40:00,15.9,15.91,15.88,15.89,93900.0,13.7759,13.7845,13.7585,13.7672,93900.0
2006-11-20 09:45:00,15.89,15.9,15.85,15.86,71000.0,13.7672,13.7759,13.7325,13.7412,71000.0
2006-11-20 09:50:00,15.85,15.85,15.79,15.83,59400.0,13.7325,13.7325,13.6806,13.7152,59400.0
2006-11-20 09:55:00,15.83,15.83,15.77,15.78,97300.0,13.7152,13.7152,13.6632,13.6719,97300.0
2006-11-20 10:00:00,15.77,15.85,15.77,15.83,43800.0,13.6632,13.7325,13.6632,13.7152,43800.0
2006-11-20 10:05:00,15.82,15.83,15.77,15.79,76100.0,13.7065,13.7152,13.6632,13.6806,76100.0
2006-11-20 10:10:00,15.78,15.79,15.78,15.79,15300.0,13.6719,13.6806,13.6719,13.6806,15300.0
2006-11-20 10:15:00,15.79,15.79,15.77,15.79,33900.0,13.6806,13.6806,13.6632,13.6806,33900.0
2006-11-20 10:20:00,15.78,15.8,15.76,15.79,78800.0,13.6719,13.6892,13.6546,13.6806,78800.0
2006-11-20 10:25:00,15.79,15.84,15.78,15.84,53100.0,13.6806,13.7239,13.6719,13.7239,53100.0
2006-11-20 10:30:00,15.84,15.87,15.83,15.87,93800.0,13.7239,13.7499,13.7152,13.7499,93800.0
2006-11-20 10:35:00,15.87,15.93,15.86,15.93,188600.0,13.7499,13.8019,13.7412,13.8019,188600.0
2006-11-20 10:40:00,15.93,15.93,15.92,15.92,129500.0,13.8019,13.8019,13.7932,13.7932,129500.0
2006-11-20 10:45:00,15.93,15.93,15.91,15.93,89800.0,13.8019,13.8019,13.7845,13.8019,89800.0
2006-11-20 10:50:00,15.92,15.93,15.91,15.92,113700.0,13.7932,13.8019,13.7845,13.7932,113700.0
2006-11-20 10:55:00,15.92,15.93,15.91,15.92,84800.0,13.7932,13.8019,13.7845,13.7932,84800.0
2006-11-20 11:00:00,15.93,15.94,15.92,15.94,128500.0,13.8019,13.8105,13.7932,13.8105,128500.0
2006-11-20 11:05:00,15.94,15.95,15.93,15.94,460300.0,13.8105,13.8192,13.8019,13.8105,460300.0
2006-11-20 11:10:00,15.94,15.94,15.92,15.93,72600.0,13.8105,13.8105,13.7932,13.8019,72600.0
2006-11-20 11:15:00,15.93,15.93,15.92,15.93,43500.0,13.8019,13.8019,13.7932,13.8019,43500.0
2006-11-20 11:20:00,15.93,15.93,15.92,15.93,53900.0,13.8019,13.8019,13.7932,13.8019,53900.0
2006-11-20 11:25:00,15.93,15.93,15.92,15.93,39000.0,13.8019,13.8019,13.7932,13.8019,39000.0
2006-11-20 11:30:00,15.93,15.95,15.9,15.91,158400.0,13.8019,13.8192,13.7759,13.7845,158400.0
2006-11-20 11:35:00,15.91,15.91,15.89,15.9,62300.0,13.7845,13.7845,13.7672,13.7759,62300.0
2006-11-20 11:40:00,15.89,15.9,15.87,15.88,43100.0,13.7672,13.7759,13.7499,13.7585,43100.0
2006-11-20 11:45:00,15.88,15.93,15.87,15.9,170400.0,13.7585,13.8019,13.7499,13.7759,170400.0
2006-11-20 11:50:00,15.9,15.91,15.89,15.9,42500.0,13.7759,13.7845,13.7672,13.7759,42500.0
2006-11-20 11:55:00,15.91,15.92,15.89,15.9,107300.0,13.7845,13.7932,13.7672,13.7759,107300.0
2006-11-20 12:00:00,15.89,15.9,15.85,15.85,84400.0,13.7672,13.7759,13.7325,13.7325,84400.0
2006-11-20 12:05:00,15.85,15.87,15.83,15.84,100600.0,13.7325,13.7499,13.7152,13.7239,100600.0
2006-11-20 12:10:00,15.84,15.84,15.82,15.82,26300.0,13.7239,13.7239,13.7065,13.7065,26300.0
2006-11-20 12:15:00,15.82,15.83,15.82,15.83,52900.0,13.7065,13.7152,13.7065,13.7152,52900.0
2006-11-20 12:20:00,15.83,15.85,15.82,15.82,104100.0,13.7152,13.7325,13.7065,13.7065,104100.0
2006-11-20 12:25:00,15.82,15.83,15.81,15.82,23500.0,13.7065,13.7152,13.6979,13.7065,23500.0
2006-11-20 12:30:00,15.82,15.84,15.81,15.84,62500.0,13.7065,13.7239,13.6979,13.7239,62500.0
2006-11-20 12:35:00,15.84,15.85,15.83,15.83,68000.0,13.7239,13.7325,13.7152,13.7152,68000.0
2006-11-20 12:40:00,15.83,15.84,15.82,15.84,100400.0,13.7152,13.7239,13.7065,13.7239,100400.0
2006-11-20 12:45:00,15.84,15.84,15.83,15.84,42000.0,13.7239,13.7239,13.7152,13.7239,42000.0
2006-11-20 12:50:00,15.83,15.84,15.82,15.82,75000.0,13.7152,13.7239,13.7065,13.7065,75000.0
2006-11-20 12:55:00,15.83,15.83,15.82,15.83,35000.0,13.7152,13.7152,13.7065,13.7152,35000.0
2006-11-20 13:00:00,15.83,15.85,15.83,15.83,91600.0,13.7152,13.7325,13.7152,13.7152,91600.0
2006-11-20 13:05:00,15.83,15.84,15.83,15.83,85300.0,13.7152,13.7239,13.7152,13.7152,85300.0
2006-11-20 13:10:00,15.84,15.84,15.83,15.84,21000.0,13.7239,13.7239,13.7152,13.7239,21000.0
2006-11-20 13:15:00,15.83,15.84,15.82,15.83,48800.0,13.7152,13.7239,13.7065,13.7152,48800.0
2006-11-20 13:20:00,15.83,15.84,15.82,15.83,60900.0,13.7152,13.7239,13.7065,13.7152,60900.0
2006-11-20 13:25:00,15.83,15.83,15.82,15.83,19500.0,13.7152,13.7152,13.7065,13.7152,19500.0
2006-11-20 13:30:00,15.83,15.85,15.82,15.83,209300.0,13.7152,13.7325,13.7065,13.7152,209300.0
2006-11-20 13:35:00,15.83,15.84,15.82,15.83,25900.0,13.7152,13.7239,13.7065,13.7152,25900.0
2006-11-20 13:40:00,15.83,15.84,15.83,15.83,110100.0,13.7152,13.7239,13.7152,13.7152,110100.0
2006-11-20 13:45:00,15.83,15.87,15.83,15.87,94700.0,13.7152,13.7499,13.7152,13.7499,94700.0
2006-11-20 13:50:00,15.87,15.87,15.86,15.86,45800.0,13.7499,13.7499,13.7412,13.7412,45800.0
2006-11-20 13:55:00,15.86,15.87,15.86,15.86,64100.0,13.7412,13.7499,13.7412,13.7412,64100.0
2006-11-20 14:00:00,15.87,15.93,15.86,15.9,196700.0,13.7499,13.8019,13.7412,13.7759,196700.0
2006-11-20 14:05:00,15.9,15.92,15.89,15.91,149100.0,13.7759,13.7932,13.7672,13.7845,149100.0
2006-11-20 14:10:00,15.9,15.92,15.9,15.91,111200.0,13.7759,13.7932,13.7759,13.7845,111200.0
2006-11-20 14:15:00,15.9,15.91,15.88,15.88,41900.0,13.7759,13.7845,13.7585,13.7585,41900.0
2006-11-20 14:20:00,15.88,15.89,15.85,15.85,63400.0,13.7585,13.7672,13.7325,13.7325,63400.0
2006-11-20 14:25:00,15.85,15.86,15.84,15.84,50100.0,13.7325,13.7412,13.7239,13.7239,50100.0
2006-11-20 14:30:00,15.84,15.84,15.82,15.82,35700.0,13.7239,13.7239,13.7065,13.7065,35700.0
2006-11-20 14:35:00,15.82,15.83,15.81,15.81,31400.0,13.7065,13.7152,13.6979,13.6979,31400.0
2006-11-20 14:40:00,15.81,15.85,15.8,15.83,194100.0,13.6979,13.7325,13.6892,13.7152,194100.0
2006-11-20 14:45:00,15.83,15.83,15.8,15.8,48800.0,13.7152,13.7152,13.6892,13.6892,48800.0
2006-11-20 14:50:00,15.8,15.84,15.8,15.82,150400.0,13.6892,13.7239,13.6892,13.7065,150400.0
2006-11-20 14:55:00,15.82,15.83,15.8,15.81,132900.0,13.7065,13.7152,13.6892,13.6979,132900.0
2006-11-20 15:00:00,15.81,15.81,15.79,15.79,46200.0,13.6979,13.6979,13.6806,13.6806,46200.0
2006-11-20 15:05:00,15.79,15.8,15.79,15.79,68900.0,13.6806,13.6892,13.6806,13.6806,68900.0
2006-11-20 15:10:00,15.79,15.79,15.75,15.75,61800.0,13.6806,13.6806,13.6459,13.6459,61800.0
2006-11-20 15:15:00,15.75,15.76,15.75,15.76,24000.0,13.6459,13.6546,13.6459,13.6546,24000.0
2006-11-20 15:20:00,15.75,15.79,15.75,15.75,146600.0,13.6459,13.6806,13.6459,13.6459,146600.0
2006-11-20 15:25:00,15.75,15.76,15.72,15.72,34300.0,13.6459,13.6546,13.6199,13.6199,34300.0
2006-11-20 15:30:00,15.72,15.73,15.72,15.72,70200.0,13.6199,13.6286,13.6199,13.6199,70200.0
2006-11-20 15:35:00,15.73,15.73,15.72,15.73,42000.0,13.6286,13.6286,13.6199,13.6286,42000.0
2006-11-20 15:40:00,15.72,15.73,15.71,15.71,109900.0,13.6199,13.6286,13.6112,13.6112,109900.0
2006-11-20 15:45:00,15.71,15.72,15.67,15.69,163300.0,13.6112,13.6199,13.5766,13.5939,163300.0
2006-11-20 15:50:00,15.69,15.72,15.68,15.71,182300.0,13.5939,13.6199,13.5852,13.6112,182300.0
2006-11-20 15:55:00,15.71,15.73,15.68,15.7,194500.0,13.6112,13.6286,13.5852,13.6026,194500.0
2006-11-21 09:30:00,15.7,15.7,15.68,15.69,154500.0,13.6026,13.6026,13.5852,13.5939,154500.0
2006-11-21 09:35:00,15.68,15.69,15.68,15.68,47200.0,13.5852,13.5939,13.5852,13.5852,47200.0
2006-11-21 09:40:00,15.68,15.7,15.68,15.69,99300.0,13.5852,13.6026,13.5852,13.5939,99300.0
2006-11-21 09:45:00,15.69,15.7,15.68,15.68,59700.0,13.5939,13.6026,13.5852,13.5852,59700.0
2006-11-21 09:50:00,15.68,15.69,15.68,15.68,48500.0,13.5852,13.5939,13.5852,13.5852,48500.0
2006-11-21 09:55:00,15.68,15.7,15.68,15.7,82300.0,13.5852,13.6026,13.5852,13.6026,82300.0
2006-11-21 10:00:00,15.69,15.71,15.69,15.7,67400.0,13.5939,13.6112,13.5939,13.6026,67400.0
2006-11-21 10:05:00,15.71,15.71,15.7,15.7,35400.0,13.6112,13.6112,13.6026,13.6026,35400.0
2006-11-21 10:10:00,15.7,15.71,15.69,15.7,102200.0,13.6026,13.6112,13.5939,13.6026,102200.0
2006-11-21 10:15:00,15.7,15.7,15.69,15.7,96100.0,13.6026,13.6026,13.5939,13.6026,96100.0
2006-11-21 10:20:00,15.7,15.76,15.69,15.76,99800.0,13.6026,13.6546,13.5939,13.6546,99800.0
2006-11-21 10:25:00,15.75,15.76,15.73,15.75,61800.0,13.6459,13.6546,13.6286,13.6459,61800.0
2006-11-21 10:30:00,15.75,15.79,15.74,15.79,87600.0,13.6459,13.6806,13.6372,13.6806,87600.0
2006-11-21 10:35:00,15.79,15.81,15.78,15.8,72700.0,13.6806,13.6979,13.6719,13.6892,72700.0
2006-11-21 10:40:00,15.81,15.82,15.78,15.78,61500.0,13.6979,13.7065,13.6719,13.6719,61500.0
2006-11-21 10:45:00,15.78,15.79,15.77,15.77,23400.0,13.6719,13.6806,13.6632,13.6632,23400.0
2006-11-21 10:50:00,15.77,15.79,15.77,15.77,57200.0,13.6632,13.6806,13.6632,13.6632,57200.0
2006-11-21 10:55:00,15.78,15.78,15.76,15.77,66400.0,13.6719,13.6719,13.6546,13.6632,66400.0
2006-11-21 11:00:00,15.76,15.77,15.75,15.76,15300.0,13.6546,13.6632,13.6459,13.6546,15300.0
2006-11-21 11:05:00,15.76,15.78,15.76,15.77,41600.0,13.6546,13.6719,13.6546,13.6632,41600.0
2006-11-21 11:10:00,15.77,15.78,15.76,15.76,58300.0,13.6632,13.6719,13.6546,13.6546,58300.0
2006-11-21 11:15:00,15.76,15.77,15.75,15.75,56400.0,13.6546,13.6632,13.6459,13.6459,56400.0
2006-11-21 11:20:00,15.76,15.77,15.74,15.77,63300.0,13.6546,13.6632,13.6372,13.6632,63300.0
2006-11-21 11:25:00,15.77,15.77,15.76,15.76,51500.0,13.6632,13.6632,13.6546,13.6546,51500.0
2006-11-21 11:30:00,15.77,15.77,15.72,15.73,96200.0,13.6632,13.6632,13.6199,13.6286,96200.0
2006-11-21 11:35:00,15.73,15.75,15.72,15.75,150000.0,13.6286,13.6459,13.6199,13.6459,150000.0
2006-11-21 11:40:00,15.74,15.77,15.74,15.77,156400.0,13.6372,13.6632,13.6372,13.6632,156400.0
2006-11-21 11:45:00,15.77,15.78,15.75,15.75,138200.0,13.6632,13.6719,13.6459,13.6459,138200.0
2006-11-21 11:50:00,15.74,15.77,15.74,15.76,105600.0,13.6372,13.6632,13.6372,13.6546,105600.0
2006-11-21 11:55:00,15.76,15.79,15.76,15.77,123100.0,13.6546,13.6806,13.6546,13.6632,123100.0
2006-11-21 12:00:00,15.78,15.79,15.76,15.77,134400.0,13.6719,13.6806,13.6546,13.6632,134400.0
2006-11-21 12:05:00,15.76,15.79,15.76,15.77,112100.0,13.6546,13.6806,13.6546,13.6632,112100.0
2006-11-21 12:10:00,15.77,15.77,15.76,15.76,34700.0,13.6632,13.6632,13.6546,13.6546,34700.0
2006-11-21 12:15:00,15.76,15.78,15.76,15.78,61300.0,13.6546,13.6719,13.6546,13.6719,61300.0
2006-11-21 12:20:00,15.78,15.79,15.75,15.76,149700.0,13.6719,13.6806,13.6459,13.6546,149700.0
2006-11-21 12:25:00,15.75,15.77,15.75,15.77,88000.0,13.6459,13.6632,13.6459,13.6632,88000.0
2006-11-21 12:30:00,15.76,15.77,15.75,15.76,87100.0,13.6546,13.6632,13.6459,13.6546,87100.0
2006-11-21 12:35:00,15.76,15.76,15.75,15.76,154900.0,13.6546,13.6546,13.6459,13.6546,154900.0
2006-11-21 12:40:00,15.76,15.76,15.75,15.76,215900.0,13.6546,13.6546,13.6459,13.6546,215900.0
2006-11-21 12:45:00,15.76,15.77,15.75,15.76,142100.0,13.6546,13.6632,13.6459,13.6546,142100.0
2006-11-21 12:50:00,15.76,15.77,15.75,15.76,110500.0,13.6546,13.6632,13.6459,13.6546,110500.0
2006-11-21 12:55:00,15.77,15.78,15.76,15.78,152500.0,13.6632,13.6719,13.6546,13.6719,152500.0
2006-11-21 13:00:00,15.78,15.78,15.77,15.78,60500.0,13.6719,13.6719,13.6632,13.6719,60500.0
2006-11-21 13:05:00,15.78,15.79,15.77,15.77,158900.0,13.6719,13.6806,13.6632,13.6632,158900.0
2006-11-21 13:10:00,15.78,15.79,15.77,15.78,112900.0,13.6719,13.6806,13.6632,13.6719,112900.0
2006-11-21 13:15:00,15.77,15.81,15.77,15.81,1426400.0,13.6632,13.6979,13.6632,13.6979,1426400.0
2006-11-21 13:20:00,15.8,15.86,15.8,15.81,507400.0,13.6892,13.7412,13.6892,13.6979,507400.0
2006-11-21 13:25:00,15.82,15.84,15.82,15.82,104700.0,13.7065,13.7239,13.7065,13.7065,104700.0
2006-11-21 13:30:00,15.82,15.85,15.82,15.83,468900.0,13.7065,13.7325,13.7065,13.7152,468900.0
2006-11-21 13:35:00,15.84,15.85,15.83,15.84,47600.0,13.7239,13.7325,13.7152,13.7239,47600.0
2006-11-21 13:40:00,15.84,15.86,15.83,15.86,175500.0,13.7239,13.7412,13.7152,13.7412,175500.0
2006-11-21 13:45:00,15.86,15.86,15.83,15.84,215200.0,13.7412,13.7412,13.7152,13.7239,215200.0
2006-11-21 13:50:00,15.84,15.85,15.83,15.85,131700.0,13.7239,13.7325,13.7152,13.7325,131700.0
2006-11-21 13:55:00,15.85,15.87,15.84,15.86,92600.0,13.7325,13.7499,13.7239,13.7412,92600.0
2006-11-21 14:00:00,15.87,15.88,15.86,15.86,122900.0,13.7499,13.7585,13.7412,13.7412,122900.0
2006-11-21 14:05:00,15.86,15.87,15.83,15.83,159200.0,13.7412,13.7499,13.7152,13.7152,159200.0
2006-11-21 14:10:00,15.83,15.84,15.83,15.83,15400.0,13.7152,13.7239,13.7152,13.7152,15400.0
2006-11-21 14:15:00,15.84,15.84,15.82,15.83,137200.0,13.7239,13.7239,13.7065,13.7152,137200.0
2006-11-21 14:20:00,15.84,15.84,15.82,15.84,100700.0,13.7239,13.7239,13.7065,13.7239,100700.0
2006-11-21 14:25:00,15.84,15.84,15.83,15.83,107100.0,13.7239,13.7239,13.7152,13.7152,107100.0
2006-11-21 14:30:00,15.83,15.85,15.82,15.82,80000.0,13.7152,13.7325,13.7065,13.7065,80000.0
2006-11-21 14:35:00,15.82,15.83,15.81,15.81,47200.0,13.7065,13.7152,13.6979,13.6979,47200.0
2006-11-21 14:40:00,15.81,15.82,15.8,15.8,75100.0,13.6979,13.7065,13.6892,13.6892,75100.0
2006-11-21 14:45:00,15.8,15.81,15.8,15.8,51900.0,13.6892,13.6979,13.6892,13.6892,51900.0
2006-11-21 14:50:00,15.8,15.81,15.8,15.81,37800.0,13.6892,13.6979,13.6892,13.6979,37800.0
2006-11-21 14:55:00,15.8,15.81,15.78,15.78,77200.0,13.6892,13.6979,13.6719,13.6719,77200.0
2006-11-21 15:00:00,15.78,15.82,15.78,15.81,197800.0,13.6719,13.7065,13.6719,13.6979,197800.0
2006-11-21 15:05:00,15.81,15.81,15.8,15.8,45700.0,13.6979,13.6979,13.6892,13.6892,45700.0
2006-11-21 15:10:00,15.81,15.81,15.8,15.8,37300.0,13.6979,13.6979,13.6892,13.6892,37300.0
2006-11-21 15:15:00,15.81,15.84,15.8,15.83,118100.0,13.6979,13.7239,13.6892,13.7152,118100.0
2006-11-21 15:20:00,15.84,15.85,15.83,15.83,147100.0,13.7239,13.7325,13.7152,13.7152,147100.0
2006-11-21 15:25:00,15.83,15.86,15.83,15.84,88400.0,13.7152,13.7412,13.7152,13.7239,88400.0
2006-11-21 15:30:00,15.85,15.85,15.84,15.85,33500.0,13.7325,13.7325,13.7239,13.7325,33500.0
2006-11-21 15:35:00,15.85,15.85,15.82,15.82,166500.0,13.7325,13.7325,13.7065,13.7065,166500.0
2006-11-21 15:40:00,15.82,15.83,15.8,15.81,93800.0,13.7065,13.7152,13.6892,13.6979,93800.0
2006-11-21 15:45:00,15.81,15.82,15.8,15.82,292300.0,13.6979,13.7065,13.6892,13.7065,292300.0
2006-11-21 15:50:00,15.82,15.83,15.81,15.82,146100.0,13.7065,13.7152,13.6979,13.7065,146100.0
2006-11-21 15:55:00,15.83,15.83,15.81,15.82,103900.0,13.7152,13.7152,13.6979,13.7065,103900.0
2006-11-22 09:30:00,15.92,15.94,15.85,15.86,175500.0,13.7932,13.8105,13.7325,13.7412,175500.0
2006-11-22 09:35:00,15.86,15.9,15.86,15.9,53600.0,13.7412,13.7759,13.7412,13.7759,53600.0
2006-11-22 09:40:00,15.9,15.91,15.87,15.9,60600.0,13.7759,13.7845,13.7499,13.7759,60600.0
2006-11-22 09:45:00,15.9,15.9,15.85,15.85,162600.0,13.7759,13.7759,13.7325,13.7325,162600.0
2006-11-22 09:50:00,15.85,15.87,15.85,15.85,152800.0,13.7325,13.7499,13.7325,13.7325,152800.0
2006-11-22 09:55:00,15.85,15.87,15.82,15.82,126100.0,13.7325,13.7499,13.7065,13.7065,126100.0
2006-11-22 10:00:00,15.82,15.89,15.82,15.88,110600.0,13.7065,13.7672,13.7065,13.7585,110600.0
2006-11-22 10:05:00,15.88,15.9,15.86,15.9,111000.0,13.7585,13.7759,13.7412,13.7759,111000.0
2006-11-22 10:10:00,15.9,15.93,15.88,15.88,181000.0,13.7759,13.8019,13.7585,13.7585,181000.0
2006-11-22 10:15:00,15.88,15.9,15.88,15.89,39500.0,13.7585,13.7759,13.7585,13.7672,39500.0
2006-11-22 10:20:00,15.89,15.91,15.89,15.89,83100.0,13.7672,13.7845,13.7672,13.7672,83100.0
2006-11-22 10:25:00,15.89,15.92,15.88,15.9,114400.0,13.7672,13.7932,13.7585,13.7759,114400.0
2006-11-22 10:30:00,15.91,15.95,15.89,15.94,184000.0,13.7845,13.8192,13.7672,13.8105,184000.0
2006-11-22 10:35:00,15.94,15.95,15.93,15.94,57700.0,13.8105,13.8192,13.8019,13.8105,57700.0
2006-11-22 10:40:00,15.93,16.0,15.93,15.99,161800.0,13.8019,13.8625,13.8019,13.8538,161800.0
2006-11-22 10:45:00,15.97,16.0,15.97,15.99,225300.0,13.8365,13.8625,13.8365,13.8538,225300.0
2006-11-22 10:50:00,15.98,15.99,15.96,15.97,86000.0,13.8452,13.8538,13.8278,13.8365,86000.0
2006-11-22 10:55:00,15.96,15.98,15.96,15.97,71900.0,13.8278,13.8452,13.8278,13.8365,71900.0
2006-11-22 11:00:00,15.97,15.98,15.96,15.96,155700.0,13.8365,13.8452,13.8278,13.8278,155700.0
2006-11-22 11:05:00,15.96,15.97,15.95,15.97,28000.0,13.8278,13.8365,13.8192,13.8365,28000.0
2006-11-22 11:10:00,15.97,15.97,15.95,15.96,37000.0,13.8365,13.8365,13.8192,13.8278,37000.0
2006-11-22 11:15:00,15.96,15.98,15.96,15.96,108900.0,13.8278,13.8452,13.8278,13.8278,108900.0
2006-11-22 11:20:00,15.96,15.97,15.95,15.95,57500.0,13.8278,13.8365,13.8192,13.8192,57500.0
2006-11-22 11:25:00,15.95,15.96,15.95,15.95,101700.0,13.8192,13.8278,13.8192,13.8192,101700.0
2006-11-22 11:30:00,15.95,15.96,15.95,15.96,24200.0,13.8192,13.8278,13.8192,13.8278,24200.0
2006-11-22 11:35:00,15.95,15.96,15.94,15.94,70900.0,13.8192,13.8278,13.8105,13.8105,70900.0
2006-11-22 11:40:00,15.94,15.95,15.92,15.92,60600.0,13.8105,13.8192,13.7932,13.7932,60600.0
2006-11-22 11:45:00,15.92,15.92,15.91,15.91,13700.0,13.7932,13.7932,13.7845,13.7845,13700.0
2006-11-22 11:50:00,15.91,15.92,15.91,15.92,21600.0,13.7845,13.7932,13.7845,13.7932,21600.0
2006-11-22 11:55:00,15.9,15.92,15.9,15.91,29600.0,13.7759,13.7932,13.7759,13.7845,29600.0
2006-11-22 12:00:00,15.92,15.94,15.92,15.93,42000.0,13.7932,13.8105,13.7932,13.8019,42000.0
2006-11-22 12:05:00,15.94,15.96,15.93,15.95,32200.0,13.8105,13.8278,13.8019,13.8192,32200.0
2006-11-22 12:10:00,15.95,15.96,15.94,15.95,34800.0,13.8192,13.8278,13.8105,13.8192,34800.0
2006-11-22 12:15:00,15.94,15.96,15.94,15.95,16000.0,13.8105,13.8278,13.8105,13.8192,16000.0
2006-11-22 12:20:00,15.96,15.96,15.94,15.94,41300.0,13.8278,13.8278,13.8105,13.8105,41300.0
2006-11-22 12:25:00,15.94,15.96,15.94,15.95,20200.0,13.8105,13.8278,13.8105,13.8192,20200.0
2006-11-22 12:30:00,15.95,15.95,15.94,15.94,4500.0,13.8192,13.8192,13.8105,13.8105,4500.0
2006-11-22 12:35:00,15.95,15.96,15.93,15.96,47900.0,13.8192,13.8278,13.8019,13.8278,47900.0
2006-11-22 12:40:00,15.96,15.96,15.94,15.94,31800.0,13.8278,13.8278,13.8105,13.8105,31800.0
2006-11-22 12:45:00,15.94,15.97,15.94,15.96,56100.0,13.8105,13.8365,13.8105,13.8278,56100.0
2006-11-22 12:50:00,15.96,15.97,15.95,15.96,73000.0,13.8278,13.8365,13.8192,13.8278,73000.0
2006-11-22 12:55:00,15.95,15.95,15.93,15.94,20800.0,13.8192,13.8192,13.8019,13.8105,20800.0
2006-11-22 13:00:00,15.95,15.95,15.94,15.94,37100.0,13.8192,13.8192,13.8105,13.8105,37100.0
2006-11-22 13:05:00,15.95,15.95,15.94,15.94,5100.0,13.8192,13.8192,13.8105,13.8105,5100.0
2006-11-22 13:10:00,15.94,15.95,15.94,15.95,36000.0,13.8105,13.8192,13.8105,13.8192,36000.0
2006-11-22 13:15:00,15.95,15.97,15.95,15.96,118600.0,13.8192,13.8365,13.8192,13.8278,118600.0
2006-11-22 13:20:00,15.96,15.96,15.95,15.96,36100.0,13.8278,13.8278,13.8192,13.8278,36100.0
2006-11-22 13:25:00,15.96,15.96,15.95,15.96,20600.0,13.8278,13.8278,13.8192,13.8278,20600.0
2006-11-22 13:30:00,15.96,15.96,15.95,15.96,15100.0,13.8278,13.8278,13.8192,13.8278,15100.0
2006-11-22 13:35:00,15.96,15.96,15.95,15.95,13200.0,13.8278,13.8278,13.8192,13.8192,13200.0
2006-11-22 13:40:00,15.95,15.96,15.94,15.94,51000.0,13.8192,13.8278,13.8105,13.8105,51000.0
2006-11-22 13:45:00,15.94,15.95,15.93,15.95,20800.0,13.8105,13.8192,13.8019,13.8192,20800.0
2006-11-22 13:50:00,15.95,15.95,15.93,15.94,31000.0,13.8192,13.8192,13.8019,13.8105,31000.0
2006-11-22 13:55:00,15.94,15.94,15.9,15.91,76700.0,13.8105,13.8105,13.7759,13.7845,76700.0
2006-11-22 14:00:00,15.91,15.93,15.9,15.93,63600.0,13.7845,13.8019,13.7759,13.8019,63600.0
2006-11-22 14:05:00,15.93,15.94,15.92,15.92,24700.0,13.8019,13.8105,13.7932,13.7932,24700.0
2006-11-22 14:10:00,15.92,15.93,15.91,15.91,22400.0,13.7932,13.8019,13.7845,13.7845,22400.0
2006-11-22 14:15:00,15.91,15.93,15.91,15.92,18000.0,13.7845,13.8019,13.7845,13.7932,18000.0
2006-11-22 14:20:00,15.93,15.94,15.92,15.92,34700.0,13.8019,13.8105,13.7932,13.7932,34700.0
2006-11-22 14:25:00,15.92,15.93,15.92,15.93,12000.0,13.7932,13.8019,13.7932,13.8019,12000.0
2006-11-22 14:30:00,15.92,15.96,15.92,15.94,62000.0,13.7932,13.8278,13.7932,13.8105,62000.0
2006-11-22 14:35:00,15.95,15.95,15.94,15.94,29500.0,13.8192,13.8192,13.8105,13.8105,29500.0
2006-11-22 14:40:00,15.93,15.95,15.93,15.95,14200.0,13.8019,13.8192,13.8019,13.8192,14200.0
2006-11-22 14:45:00,15.95,15.95,15.94,15.94,24300.0,13.8192,13.8192,13.8105,13.8105,24300.0
2006-11-22 14:50:00,15.94,15.95,15.94,15.95,13100.0,13.8105,13.8192,13.8105,13.8192,13100.0
2006-11-22 14:55:00,15.95,15.95,15.94,15.94,13000.0,13.8192,13.8192,13.8105,13.8105,13000.0
2006-11-22 15:00:00,15.94,15.96,15.94,15.95,79300.0,13.8105,13.8278,13.8105,13.8192,79300.0
2006-11-22 15:05:00,15.96,15.96,15.95,15.96,12600.0,13.8278,13.8278,13.8192,13.8278,12600.0
2006-11-22 15:10:00,15.95,15.96,15.95,15.95,34500.0,13.8192,13.8278,13.8192,13.8192,34500.0
2006-11-22 15:15:00,15.95,15.99,15.95,15.99,140600.0,13.8192,13.8538,13.8192,13.8538,140600.0
2006-11-22 15:20:00,15.99,16.0,15.98,15.99,122300.0,13.8538,13.8625,13.8452,13.8538,122300.0
2006-11-22 15:25:00,15.99,16.01,15.98,15.99,136500.0,13.8538,13.8712,13.8452,13.8538,136500.0
2006-11-22 15:30:00,15.99,16.02,15.98,16.02,79500.0,13.8538,13.8798,13.8452,13.8798,79500.0
2006-11-22 15:35:00,16.01,16.05,16.01,16.05,212400.0,13.8712,13.9058,13.8712,13.9058,212400.0
2006-11-22 15:40:00,16.04,16.05,16.03,16.03,70400.0,13.8972,13.9058,13.8885,13.8885,70400.0
2006-11-22 15:45:00,16.03,16.03,16.01,16.03,133400.0,13.8885,13.8885,13.8712,13.8885,133400.0
2006-11-22 15:50:00,16.02,16.02,16.0,16.0,87600.0,13.8798,13.8798,13.8625,13.8625,87600.0
2006-11-22 15:55:00,16.0,16.02,16.0,16.01,73900.0,13.8625,13.8798,13.8625,13.8712,73900.0
2006-11-24 09:30:00,15.97,15.97,15.86,15.91,116200.0,13.8365,13.8365,13.7412,13.7845,116200.0
2006-11-24 09:35:00,15.91,15.93,15.89,15.89,69000.0,13.7845,13.8019,13.7672,13.7672,69000.0
2006-11-24 09:40:00,15.89,15.9,15.89,15.9,55500.0,13.7672,13.7759,13.7672,13.7759,55500.0
2006-11-24 09:45:00,15.89,15.9,15.88,15.88,40400.0,13.7672,13.7759,13.7585,13.7585,40400.0
2006-11-24 09:50:00,15.88,15.92,15.86,15.9,90600.0,13.7585,13.7932,13.7412,13.7759,90600.0
2006-11-24 09:55:00,15.91,15.91,15.88,15.91,169900.0,13.7845,13.7845,13.7585,13.7845,169900.0
2006-11-24 10:00:00,15.92,15.97,15.91,15.96,65900.0,13.7932,13.8365,13.7845,13.8278,65900.0
2006-11-24 10:05:00,15.96,15.97,15.95,15.96,38700.0,13.8278,13.8365,13.8192,13.8278,38700.0
2006-11-24 10:10:00,15.96,16.0,15.96,15.99,50700.0,13.8278,13.8625,13.8278,13.8538,50700.0
2006-11-24 10:15:00,15.99,16.01,15.98,16.01,143600.0,13.8538,13.8712,13.8452,13.8712,143600.0
2006-11-24 10:20:00,16.01,16.02,15.99,16.01,54100.0,13.8712,13.8798,13.8538,13.8712,54100.0
2006-11-24 10:25:00,16.0,16.04,16.0,16.04,44500.0,13.8625,13.8972,13.8625,13.8972,44500.0
2006-11-24 10:30:00,16.04,16.04,16.03,16.03,25500.0,13.8972,13.8972,13.8885,13.8885,25500.0
2006-11-24 10:35:00,16.03,16.03,16.03,16.03,21700.0,13.8885,13.8885,13.8885,13.8885,21700.0
2006-11-24 10:40:00,16.03,16.03,16.01,16.03,45400.0,13.8885,13.8885,13.8712,13.8885,45400.0
2006-11-24 10:45:00,16.03,16.03,16.02,16.03,69200.0,13.8885,13.8885,13.8798,13.8885,69200.0
2006-11-24 10:50:00,16.03,16.06,16.02,16.06,63000.0,13.8885,13.9145,13.8798,13.9145,63000.0
2006-11-24 10:55:00,16.06,16.08,16.05,16.07,60500.0,13.9145,13.9318,13.9058,13.9231,60500.0
2006-11-24 11:00:00,16.07,16.1,16.07,16.09,79700.0,13.9231,13.9491,13.9231,13.9405,79700.0
2006-11-24 11:05:00,16.09,16.18,16.09,16.17,244100.0,13.9405,14.0185,13.9405,14.0098,244100.0
2006-11-24 11:10:00,16.17,16.21,16.16,16.21,179300.0,14.0098,14.0444,14.0011,14.0444,179300.0
2006-11-24 11:15:00,16.21,16.22,16.17,16.2,387100.0,14.0444,14.0531,14.0098,14.0358,387100.0
2006-11-24 11:20:00,16.21,16.25,16.2,16.24,191000.0,14.0444,14.0791,14.0358,14.0704,191000.0
2006-11-24 11:25:00,16.24,16.26,16.22,16.26,202000.0,14.0704,14.0878,14.0531,14.0878,202000.0
2006-11-24 11:30:00,16.26,16.29,16.25,16.27,159100.0,14.0878,14.1138,14.0791,14.0964,159100.0
2006-11-24 11:35:00,16.27,16.32,16.27,16.3,174800.0,14.0964,14.1397,14.0964,14.1224,174800.0
2006-11-24 11:40:00,16.3,16.31,16.29,16.3,139300.0,14.1224,14.1311,14.1138,14.1224,139300.0
2006-11-24 11:45:00,16.3,16.33,16.29,16.29,85700.0,14.1224,14.1484,14.1138,14.1138,85700.0
2006-11-24 11:50:00,16.29,16.31,16.29,16.3,123000.0,14.1138,14.1311,14.1138,14.1224,123000.0
2006-11-24 11:55:00,16.3,16.31,16.3,16.31,42300.0,14.1224,14.1311,14.1224,14.1311,42300.0
2006-11-24 12:00:00,16.31,16.31,16.3,16.3,43500.0,14.1311,14.1311,14.1224,14.1224,43500.0
2006-11-24 12:05:00,16.3,16.31,16.3,16.31,33000.0,14.1224,14.1311,14.1224,14.1311,33000.0
2006-11-24 12:10:00,16.31,16.31,16.3,16.31,60800.0,14.1311,14.1311,14.1224,14.1311,60800.0
2006-11-24 12:15:00,16.3,16.31,16.3,16.31,35700.0,14.1224,14.1311,14.1224,14.1311,35700.0
2006-11-24 12:20:00,16.31,16.32,16.3,16.32,98700.0,14.1311,14.1397,14.1224,14.1397,98700.0
2006-11-24 12:25:00,16.31,16.32,16.3,16.31,85500.0,14.1311,14.1397,14.1224,14.1311,85500.0
2006-11-24 12:30:00,16.32,16.32,16.29,16.29,144800.0,14.1397,14.1397,14.1138,14.1138,144800.0
2006-11-24 12:35:00,16.29,16.29,16.26,16.26,97500.0,14.1138,14.1138,14.0878,14.0878,97500.0
2006-11-24 12:40:00,16.27,16.29,16.26,16.29,80900.0,14.0964,14.1138,14.0878,14.1138,80900.0
2006-11-24 12:45:00,16.29,16.3,16.27,16.3,130000.0,14.1138,14.1224,14.0964,14.1224,130000.0
2006-11-24 12:50:00,16.31,16.32,16.3,16.31,121100.0,14.1311,14.1397,14.1224,14.1311,121100.0
2006-11-24 12:55:00,16.31,16.31,16.23,16.26,184500.0,14.1311,14.1311,14.0618,14.0878,184500.0
2006-11-24 13:00:00,16.26,16.28,16.25,16.28,69500.0,14.0878,14.1051,14.0791,14.1051,69500.0
2006-11-24 13:05:00,16.28,16.28,16.28,16.28,0.0,14.1051,14.1051,14.1051,14.1051,0.0
2006-11-24 13:10:00,16.25,16.25,16.25,16.25,100.0,14.0791,14.0791,14.0791,14.0791,100.0
2006-11-24 13:15:00,16.25,16.25,16.25,16.25,0.0,14.0791,14.0791,14.0791,14.0791,0.0
2006-11-24 13:20:00,16.25,16.25,16.25,16.25,0.0,14.0791,14.0791,14.0791,14.0791,0.0
2006-11-24 13:25:00,16.25,16.25,16.25,16.25,0.0,14.0791,14.0791,14.0791,14.0791,0.0
2006-11-24 13:30:00,16.03,16.03,16.03,16.03,100.0,13.8885,13.8885,13.8885,13.8885,100.0
2006-11-24 13:35:00,16.03,16.03,16.03,16.03,0.0,13.8885,13.8885,13.8885,13.8885,0.0
2006-11-24 13:40:00,15.99,15.99,15.99,15.99,100.0,13.8538,13.8538,13.8538,13.8538,100.0
2006-11-24 13:45:00,16.0,16.0,16.0,16.0,100.0,13.8625,13.8625,13.8625,13.8625,100.0
2006-11-24 13:50:00,15.93,15.93,15.93,15.93,200.0,13.8019,13.8019,13.8019,13.8019,200.0
2006-11-24 13:55:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:00:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:05:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:10:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:15:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:20:00,15.95,15.95,15.95,15.95,100.0,13.8192,13.8192,13.8192,13.8192,100.0
2006-11-24 14:25:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:30:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:35:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:40:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:45:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:50:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:55:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:00:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:05:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:10:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:15:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:20:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:25:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:30:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:35:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:40:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:45:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:50:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:55:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-27 09:35:00,16.07,16.18,16.07,16.17,250800.0,13.9231,14.0185,13.9231,14.0098,250800.0
2006-11-27 09:40:00,16.17,16.26,16.16,16.26,212900.0,14.0098,14.0878,14.0011,14.0878,212900.0
2006-11-27 09:45:00,16.25,16.29,16.24,16.27,175200.0,14.0791,14.1138,14.0704,14.0964,175200.0
2006-11-27 09:50:00,16.27,16.29,16.26,16.28,222700.0,14.0964,14.1138,14.0878,14.1051,222700.0
2006-11-27 09:55:00,16.28,16.31,16.26,16.27,273100.0,14.1051,14.1311,14.0878,14.0964,273100.0
2006-11-27 10:00:00,16.27,16.28,16.15,16.16,190300.0,14.0964,14.1051,13.9925,14.0011,190300.0
2006-11-27 10:05:00,16.16,16.18,16.13,16.14,345600.0,14.0011,14.0185,13.9751,13.9838,345600.0
2006-11-27 10:10:00,16.14,16.15,16.12,16.12,170700.0,13.9838,13.9925,13.9665,13.9665,170700.0
2006-11-27 10:15:00,16.13,16.17,16.12,16.16,189500.0,13.9751,14.0098,13.9665,14.0011,189500.0
2006-11-27 10:20:00,16.16,16.17,16.15,16.15,74000.0,14.0011,14.0098,13.9925,13.9925,74000.0
2006-11-27 10:25:00,16.15,16.17,16.14,16.14,372200.0,13.9925,14.0098,13.9838,13.9838,372200.0
2006-11-27 10:30:00,16.14,16.15,16.08,16.09,164100.0,13.9838,13.9925,13.9318,13.9405,164100.0
2006-11-27 10:35:00,16.09,16.09,16.06,16.07,153100.0,13.9405,13.9405,13.9145,13.9231,153100.0
2006-11-27 10:40:00,16.06,16.07,16.03,16.04,147000.0,13.9145,13.9231,13.8885,13.8972,147000.0
2006-11-27 10:45:00,16.03,16.07,15.95,15.98,476800.0,13.8885,13.9231,13.8192,13.8452,476800.0
2006-11-27 10:50:00,15.99,16.01,15.99,16.01,169600.0,13.8538,13.8712,13.8538,13.8712,169600.0
2006-11-27 10:55:00,16.0,16.02,16.0,16.01,60100.0,13.8625,13.8798,13.8625,13.8712,60100.0
2006-11-27 11:00:00,16.02,16.02,16.0,16.0,83500.0,13.8798,13.8798,13.8625,13.8625,83500.0
2006-11-27 11:05:00,16.0,16.01,16.0,16.01,176300.0,13.8625,13.8712,13.8625,13.8712,176300.0
2006-11-27 11:10:00,16.0,16.01,15.99,16.0,140400.0,13.8625,13.8712,13.8538,13.8625,140400.0
2006-11-27 11:15:00,16.0,16.0,15.99,16.0,68500.0,13.8625,13.8625,13.8538,13.8625,68500.0
2006-11-27 11:20:00,15.99,16.0,15.99,15.99,49400.0,13.8538,13.8625,13.8538,13.8538,49400.0
2006-11-27 11:25:00,15.99,16.0,15.95,15.96,141800.0,13.8538,13.8625,13.8192,13.8278,141800.0
2006-11-27 11:30:00,15.96,15.97,15.95,15.95,68800.0,13.8278,13.8365,13.8192,13.8192,68800.0
2006-11-27 11:35:00,15.96,15.97,15.94,15.95,108000.0,13.8278,13.8365,13.8105,13.8192,108000.0
2006-11-27 11:40:00,15.96,15.97,15.95,15.96,58700.0,13.8278,13.8365,13.8192,13.8278,58700.0
2006-11-27 11:45:00,15.96,15.97,15.91,15.91,332700.0,13.8278,13.8365,13.7845,13.7845,332700.0
2006-11-27 11:50:00,15.91,15.92,15.89,15.89,78000.0,13.7845,13.7932,13.7672,13.7672,78000.0
2006-11-27 11:55:00,15.89,15.9,15.88,15.89,23800.0,13.7672,13.7759,13.7585,13.7672,23800.0
2006-11-27 12:00:00,15.88,15.89,15.88,15.89,23600.0,13.7585,13.7672,13.7585,13.7672,23600.0
2006-11-27 12:05:00,15.89,15.89,15.88,15.88,18700.0,13.7672,13.7672,13.7585,13.7585,18700.0
2006-11-27 12:10:00,15.88,15.89,15.88,15.88,58900.0,13.7585,13.7672,13.7585,13.7585,58900.0
2006-11-27 12:15:00,15.88,15.9,15.87,15.87,56400.0,13.7585,13.7759,13.7499,13.7499,56400.0
2006-11-27 12:20:00,15.88,15.88,15.86,15.87,53300.0,13.7585,13.7585,13.7412,13.7499,53300.0
2006-11-27 12:25:00,15.86,15.87,15.85,15.85,66200.0,13.7412,13.7499,13.7325,13.7325,66200.0
2006-11-27 12:30:00,15.85,15.86,15.82,15.83,111300.0,13.7325,13.7412,13.7065,13.7152,111300.0
2006-11-27 12:35:00,15.83,15.84,15.81,15.81,83300.0,13.7152,13.7239,13.6979,13.6979,83300.0
2006-11-27 12:40:00,15.82,15.84,15.8,15.8,62600.0,13.7065,13.7239,13.6892,13.6892,62600.0
2006-11-27 12:45:00,15.81,15.81,15.8,15.8,21500.0,13.6979,13.6979,13.6892,13.6892,21500.0
2006-11-27 12:50:00,15.81,15.82,15.8,15.8,51000.0,13.6979,13.7065,13.6892,13.6892,51000.0
2006-11-27 12:55:00,15.8,15.81,15.8,15.8,63000.0,13.6892,13.6979,13.6892,13.6892,63000.0
2006-11-27 13:00:00,15.8,15.81,15.79,15.8,79800.0,13.6892,13.6979,13.6806,13.6892,79800.0
2006-11-27 13:05:00,15.79,15.8,15.79,15.79,31400.0,13.6806,13.6892,13.6806,13.6806,31400.0
2006-11-27 13:10:00,15.8,15.8,15.79,15.79,24800.0,13.6892,13.6892,13.6806,13.6806,24800.0
2006-11-27 13:15:00,15.79,15.81,15.78,15.79,164400.0,13.6806,13.6979,13.6719,13.6806,164400.0
2006-11-27 13:20:00,15.78,15.78,15.76,15.76,62700.0,13.6719,13.6719,13.6546,13.6546,62700.0
2006-11-27 13:25:00,15.77,15.78,15.76,15.78,48000.0,13.6632,13.6719,13.6546,13.6719,48000.0
2006-11-27 13:30:00,15.77,15.82,15.77,15.79,127100.0,13.6632,13.7065,13.6632,13.6806,127100.0
2006-11-27 13:35:00,15.8,15.86,15.79,15.81,170000.0,13.6892,13.7412,13.6806,13.6979,170000.0
2006-11-27 13:40:00,15.81,15.84,15.81,15.83,83500.0,13.6979,13.7239,13.6979,13.7152,83500.0
2006-11-27 13:45:00,15.83,15.84,15.81,15.82,26600.0,13.7152,13.7239,13.6979,13.7065,26600.0
2006-11-27 13:50:00,15.82,15.82,15.81,15.81,34700.0,13.7065,13.7065,13.6979,13.6979,34700.0
2006-11-27 13:55:00,15.81,15.82,15.8,15.81,22300.0,13.6979,13.7065,13.6892,13.6979,22300.0
2006-11-27 14:00:00,15.8,15.83,15.8,15.82,104800.0,13.6892,13.7152,13.6892,13.7065,104800.0
2006-11-27 14:05:00,15.82,15.83,15.78,15.79,70700.0,13.7065,13.7152,13.6719,13.6806,70700.0
2006-11-27 14:10:00,15.78,15.79,15.77,15.79,72000.0,13.6719,13.6806,13.6632,13.6806,72000.0
2006-11-27 14:15:00,15.78,15.79,15.77,15.77,48200.0,13.6719,13.6806,13.6632,13.6632,48200.0
2006-11-27 14:20:00,15.77,15.78,15.77,15.77,34700.0,13.6632,13.6719,13.6632,13.6632,34700.0
2006-11-27 14:25:00,15.77,15.79,15.76,15.79,70900.0,13.6632,13.6806,13.6546,13.6806,70900.0
2006-11-27 14:30:00,15.79,15.81,15.77,15.77,139000.0,13.6806,13.6979,13.6632,13.6632,139000.0
2006-11-27 14:35:00,15.77,15.78,15.76,15.76,60900.0,13.6632,13.6719,13.6546,13.6546,60900.0
2006-11-27 14:40:00,15.77,15.77,15.76,15.77,20300.0,13.6632,13.6632,13.6546,13.6632,20300.0
2006-11-27 14:45:00,15.76,15.77,15.76,15.76,31800.0,13.6546,13.6632,13.6546,13.6546,31800.0
2006-11-27 14:50:00,15.76,15.8,15.76,15.79,110400.0,13.6546,13.6892,13.6546,13.6806,110400.0
2006-11-27 14:55:00,15.78,15.79,15.77,15.77,39500.0,13.6719,13.6806,13.6632,13.6632,39500.0
2006-11-27 15:00:00,15.77,15.77,15.76,15.76,40000.0,13.6632,13.6632,13.6546,13.6546,40000.0
2006-11-27 15:05:00,15.76,15.79,15.76,15.78,148200.0,13.6546,13.6806,13.6546,13.6719,148200.0
2006-11-27 15:10:00,15.78,15.82,15.77,15.8,351300.0,13.6719,13.7065,13.6632,13.6892,351300.0
2006-11-27 15:15:00,15.8,15.83,15.8,15.81,557500.0,13.6892,13.7152,13.6892,13.6979,557500.0
2006-11-27 15:20:00,15.82,15.85,15.81,15.84,375500.0,13.7065,13.7325,13.6979,13.7239,375500.0
2006-11-27 15:25:00,15.85,15.85,15.84,15.85,59900.0,13.7325,13.7325,13.7239,13.7325,59900.0
2006-11-27 15:30:00,15.84,15.85,15.83,15.83,198400.0,13.7239,13.7325,13.7152,13.7152,198400.0
2006-11-27 15:35:00,15.83,15.84,15.83,15.83,78000.0,13.7152,13.7239,13.7152,13.7152,78000.0
2006-11-27 15:40:00,15.83,15.84,15.81,15.81,97000.0,13.7152,13.7239,13.6979,13.6979,97000.0
2006-11-27 15:45:00,15.81,15.83,15.8,15.82,202300.0,13.6979,13.7152,13.6892,13.7065,202300.0
2006-11-27 15:50:00,15.82,15.83,15.8,15.8,275600.0,13.7065,13.7152,13.6892,13.6892,275600.0
2006-11-27 15:55:00,15.8,15.81,15.76,15.78,231500.0,13.6892,13.6979,13.6546,13.6719,231500.0
2006-11-28 09:30:00,15.76,15.8,15.76,15.76,120300.0,13.6546,13.6892,13.6546,13.6546,120300.0
2006-11-28 09:35:00,15.76,15.77,15.7,15.72,245600.0,13.6546,13.6632,13.6026,13.6199,245600.0
2006-11-28 09:40:00,15.72,15.73,15.68,15.68,137600.0,13.6199,13.6286,13.5852,13.5852,137600.0
2006-11-28 09:45:00,15.67,15.69,15.63,15.64,162000.0,13.5766,13.5939,13.5419,13.5506,162000.0
2006-11-28 09:50:00,15.63,15.71,15.63,15.68,499900.0,13.5419,13.6112,13.5419,13.5852,499900.0
2006-11-28 09:55:00,15.68,15.7,15.68,15.69,61100.0,13.5852,13.6026,13.5852,13.5939,61100.0
2006-11-28 10:00:00,15.68,15.72,15.67,15.7,329900.0,13.5852,13.6199,13.5766,13.6026,329900.0
2006-11-28 10:05:00,15.71,15.71,15.68,15.69,58600.0,13.6112,13.6112,13.5852,13.5939,58600.0
2006-11-28 10:10:00,15.69,15.7,15.64,15.65,76300.0,13.5939,13.6026,13.5506,13.5593,76300.0
2006-11-28 10:15:00,15.65,15.67,15.65,15.65,40800.0,13.5593,13.5766,13.5593,13.5593,40800.0
2006-11-28 10:20:00,15.65,15.69,15.65,15.68,129400.0,13.5593,13.5939,13.5593,13.5852,129400.0
2006-11-28 10:25:00,15.68,15.69,15.67,15.69,86200.0,13.5852,13.5939,13.5766,13.5939,86200.0
2006-11-28 10:30:00,15.69,15.74,15.69,15.73,97900.0,13.5939,13.6372,13.5939,13.6286,97900.0
2006-11-28 10:35:00,15.74,15.83,15.74,15.81,116600.0,13.6372,13.7152,13.6372,13.6979,116600.0
2006-11-28 10:40:00,15.81,15.81,15.77,15.78,66800.0,13.6979,13.6979,13.6632,13.6719,66800.0
2006-11-28 10:45:00,15.77,15.82,15.77,15.8,87300.0,13.6632,13.7065,13.6632,13.6892,87300.0
2006-11-28 10:50:00,15.81,15.81,15.79,15.8,16300.0,13.6979,13.6979,13.6806,13.6892,16300.0
2006-11-28 10:55:00,15.79,15.87,15.79,15.87,116600.0,13.6806,13.7499,13.6806,13.7499,116600.0
2006-11-28 11:00:00,15.87,15.88,15.85,15.86,170000.0,13.7499,13.7585,13.7325,13.7412,170000.0
2006-11-28 11:05:00,15.85,15.85,15.81,15.81,32000.0,13.7325,13.7325,13.6979,13.6979,32000.0
2006-11-28 11:10:00,15.81,15.85,15.81,15.83,88000.0,13.6979,13.7325,13.6979,13.7152,88000.0
2006-11-28 11:15:00,15.83,15.84,15.83,15.83,234400.0,13.7152,13.7239,13.7152,13.7152,234400.0
2006-11-28 11:20:00,15.83,15.85,15.83,15.84,34800.0,13.7152,13.7325,13.7152,13.7239,34800.0
2006-11-28 11:25:00,15.85,15.85,15.8,15.8,209700.0,13.7325,13.7325,13.6892,13.6892,209700.0
2006-11-28 11:30:00,15.8,15.81,15.8,15.81,30000.0,13.6892,13.6979,13.6892,13.6979,30000.0
2006-11-28 11:35:00,15.8,15.83,15.8,15.8,41900.0,13.6892,13.7152,13.6892,13.6892,41900.0
2006-11-28 11:40:00,15.8,15.81,15.79,15.81,52800.0,13.6892,13.6979,13.6806,13.6979,52800.0
2006-11-28 11:45:00,15.81,15.81,15.77,15.77,33100.0,13.6979,13.6979,13.6632,13.6632,33100.0
2006-11-28 11:50:00,15.77,15.77,15.74,15.75,46900.0,13.6632,13.6632,13.6372,13.6459,46900.0
2006-11-28 11:55:00,15.75,15.76,15.74,15.74,40600.0,13.6459,13.6546,13.6372,13.6372,40600.0
2006-11-28 12:00:00,15.75,15.75,15.71,15.72,40600.0,13.6459,13.6459,13.6112,13.6199,40600.0
2006-11-28 12:05:00,15.72,15.75,15.72,15.73,24100.0,13.6199,13.6459,13.6199,13.6286,24100.0
2006-11-28 12:10:00,15.73,15.77,15.72,15.75,48500.0,13.6286,13.6632,13.6199,13.6459,48500.0
2006-11-28 12:15:00,15.75,15.77,15.75,15.76,46000.0,13.6459,13.6632,13.6459,13.6546,46000.0
2006-11-28 12:20:00,15.75,15.76,15.73,15.74,77100.0,13.6459,13.6546,13.6286,13.6372,77100.0
2006-11-28 12:25:00,15.74,15.76,15.74,15.75,45800.0,13.6372,13.6546,13.6372,13.6459,45800.0
2006-11-28 12:30:00,15.75,15.75,15.73,15.74,61300.0,13.6459,13.6459,13.6286,13.6372,61300.0
2006-11-28 12:35:00,15.74,15.78,15.74,15.78,69500.0,13.6372,13.6719,13.6372,13.6719,69500.0
2006-11-28 12:40:00,15.76,15.77,15.75,15.75,319200.0,13.6546,13.6632,13.6459,13.6459,319200.0
2006-11-28 12:45:00,15.75,15.76,15.72,15.73,70700.0,13.6459,13.6546,13.6199,13.6286,70700.0
2006-11-28 12:50:00,15.73,15.74,15.73,15.74,49400.0,13.6286,13.6372,13.6286,13.6372,49400.0
2006-11-28 12:55:00,15.73,15.77,15.73,15.77,90500.0,13.6286,13.6632,13.6286,13.6632,90500.0
2006-11-28 13:00:00,15.78,15.78,15.75,15.77,66300.0,13.6719,13.6719,13.6459,13.6632,66300.0
2006-11-28 13:05:00,15.78,15.8,15.78,15.8,56600.0,13.6719,13.6892,13.6719,13.6892,56600.0
2006-11-28 13:10:00,15.8,15.8,15.79,15.79,17100.0,13.6892,13.6892,13.6806,13.6806,17100.0
2006-11-28 13:15:00,15.79,15.8,15.76,15.76,80600.0,13.6806,13.6892,13.6546,13.6546,80600.0
2006-11-28 13:20:00,15.76,15.8,15.76,15.78,142900.0,13.6546,13.6892,13.6546,13.6719,142900.0
2006-11-28 13:25:00,15.78,15.79,15.74,15.79,169900.0,13.6719,13.6806,13.6372,13.6806,169900.0
2006-11-28 13:30:00,15.79,15.79,15.75,15.75,79000.0,13.6806,13.6806,13.6459,13.6459,79000.0
2006-11-28 13:35:00,15.75,15.76,15.75,15.76,29500.0,13.6459,13.6546,13.6459,13.6546,29500.0
2006-11-28 13:40:00,15.75,15.76,15.74,15.75,67700.0,13.6459,13.6546,13.6372,13.6459,67700.0
2006-11-28 13:45:00,15.74,15.79,15.74,15.79,117000.0,13.6372,13.6806,13.6372,13.6806,117000.0
2006-11-28 13:50:00,15.79,15.8,15.78,15.79,48600.0,13.6806,13.6892,13.6719,13.6806,48600.0
2006-11-28 13:55:00,15.78,15.79,15.78,15.78,75800.0,13.6719,13.6806,13.6719,13.6719,75800.0
2006-11-28 14:00:00,15.78,15.79,15.76,15.77,63500.0,13.6719,13.6806,13.6546,13.6632,63500.0
2006-11-28 14:05:00,15.76,15.77,15.75,15.75,51200.0,13.6546,13.6632,13.6459,13.6459,51200.0
2006-11-28 14:10:00,15.76,15.76,15.75,15.76,31900.0,13.6546,13.6546,13.6459,13.6546,31900.0
2006-11-28 14:15:00,15.76,15.76,15.75,15.75,39500.0,13.6546,13.6546,13.6459,13.6459,39500.0
2006-11-28 14:20:00,15.75,15.76,15.75,15.75,77900.0,13.6459,13.6546,13.6459,13.6459,77900.0
2006-11-28 14:25:00,15.76,15.76,15.75,15.76,95000.0,13.6546,13.6546,13.6459,13.6546,95000.0
2006-11-28 14:30:00,15.76,15.78,15.75,15.76,84100.0,13.6546,13.6719,13.6459,13.6546,84100.0
2006-11-28 14:35:00,15.76,15.78,15.76,15.77,113600.0,13.6546,13.6719,13.6546,13.6632,113600.0
2006-11-28 14:40:00,15.77,15.77,15.76,15.77,35300.0,13.6632,13.6632,13.6546,13.6632,35300.0
2006-11-28 14:45:00,15.77,15.77,15.76,15.77,119200.0,13.6632,13.6632,13.6546,13.6632,119200.0
2006-11-28 14:50:00,15.77,15.77,15.75,15.76,51700.0,13.6632,13.6632,13.6459,13.6546,51700.0
2006-11-28 14:55:00,15.75,15.77,15.75,15.77,59800.0,13.6459,13.6632,13.6459,13.6632,59800.0
2006-11-28 15:00:00,15.76,15.8,15.76,15.79,114600.0,13.6546,13.6892,13.6546,13.6806,114600.0
2006-11-28 15:05:00,15.79,15.79,15.76,15.77,142300.0,13.6806,13.6806,13.6546,13.6632,142300.0
2006-11-28 15:10:00,15.76,15.81,15.76,15.81,143000.0,13.6546,13.6979,13.6546,13.6979,143000.0
2006-11-28 15:15:00,15.8,15.83,15.8,15.82,97700.0,13.6892,13.7152,13.6892,13.7065,97700.0
2006-11-28 15:20:00,15.82,15.83,15.8,15.8,52200.0,13.7065,13.7152,13.6892,13.6892,52200.0
2006-11-28 15:25:00,15.8,15.82,15.8,15.81,83300.0,13.6892,13.7065,13.6892,13.6979,83300.0
2006-11-28 15:30:00,15.82,15.86,15.81,15.86,96600.0,13.7065,13.7412,13.6979,13.7412,96600.0
2006-11-28 15:35:00,15.86,15.87,15.85,15.85,110600.0,13.7412,13.7499,13.7325,13.7325,110600.0
2006-11-28 15:40:00,15.86,15.86,15.78,15.78,179400.0,13.7412,13.7412,13.6719,13.6719,179400.0
2006-11-28 15:45:00,15.78,15.79,15.78,15.79,38800.0,13.6719,13.6806,13.6719,13.6806,38800.0
2006-11-28 15:50:00,15.78,15.8,15.77,15.8,109800.0,13.6719,13.6892,13.6632,13.6892,109800.0
2006-11-28 15:55:00,15.79,15.81,15.79,15.79,152000.0,13.6806,13.6979,13.6806,13.6806,152000.0
2006-11-29 09:30:00,15.85,15.89,15.78,15.85,165800.0,13.7325,13.7672,13.6719,13.7325,165800.0
2006-11-29 09:35:00,15.83,15.85,15.78,15.8,134200.0,13.7152,13.7325,13.6719,13.6892,134200.0
2006-11-29 09:40:00,15.81,15.83,15.79,15.82,170700.0,13.6979,13.7152,13.6806,13.7065,170700.0
2006-11-29 09:45:00,15.8,15.85,15.8,15.84,168600.0,13.6892,13.7325,13.6892,13.7239,168600.0
2006-11-29 09:50:00,15.85,15.86,15.83,15.83,154000.0,13.7325,13.7412,13.7152,13.7152,154000.0
2006-11-29 09:55:00,15.83,15.83,15.79,15.82,218100.0,13.7152,13.7152,13.6806,13.7065,218100.0
2006-11-29 10:00:00,15.82,15.82,15.8,15.82,159200.0,13.7065,13.7065,13.6892,13.7065,159200.0
2006-11-29 10:05:00,15.82,15.83,15.81,15.82,68600.0,13.7065,13.7152,13.6979,13.7065,68600.0
2006-11-29 10:10:00,15.82,15.82,15.8,15.8,64000.0,13.7065,13.7065,13.6892,13.6892,64000.0
2006-11-29 10:15:00,15.8,15.84,15.8,15.84,205800.0,13.6892,13.7239,13.6892,13.7239,205800.0
2006-11-29 10:20:00,15.84,15.84,15.8,15.81,65300.0,13.7239,13.7239,13.6892,13.6979,65300.0
2006-11-29 10:25:00,15.8,15.81,15.8,15.8,17200.0,13.6892,13.6979,13.6892,13.6892,17200.0
2006-11-29 10:30:00,15.8,15.81,15.78,15.78,135200.0,13.6892,13.6979,13.6719,13.6719,135200.0
2006-11-29 10:35:00,15.79,15.79,15.74,15.74,103100.0,13.6806,13.6806,13.6372,13.6372,103100.0
2006-11-29 10:40:00,15.74,15.75,15.73,15.73,121200.0,13.6372,13.6459,13.6286,13.6286,121200.0
2006-11-29 10:45:00,15.73,15.76,15.73,15.75,231500.0,13.6286,13.6546,13.6286,13.6459,231500.0
2006-11-29 10:50:00,15.75,15.77,15.75,15.77,61300.0,13.6459,13.6632,13.6459,13.6632,61300.0
2006-11-29 10:55:00,15.76,15.77,15.75,15.77,50400.0,13.6546,13.6632,13.6459,13.6632,50400.0
2006-11-29 11:00:00,15.77,15.78,15.75,15.78,96000.0,13.6632,13.6719,13.6459,13.6719,96000.0
2006-11-29 11:05:00,15.78,15.81,15.78,15.8,234000.0,13.6719,13.6979,13.6719,13.6892,234000.0
2006-11-29 11:10:00,15.8,15.8,15.79,15.79,30000.0,13.6892,13.6892,13.6806,13.6806,30000.0
2006-11-29 11:15:00,15.8,15.81,15.79,15.79,25000.0,13.6892,13.6979,13.6806,13.6806,25000.0
2006-11-29 11:20:00,15.79,15.8,15.79,15.79,17800.0,13.6806,13.6892,13.6806,13.6806,17800.0
2006-11-29 11:25:00,15.8,15.8,15.79,15.8,41200.0,13.6892,13.6892,13.6806,13.6892,41200.0
2006-11-29 11:30:00,15.79,15.8,15.79,15.8,24600.0,13.6806,13.6892,13.6806,13.6892,24600.0
2006-11-29 11:35:00,15.8,15.81,15.79,15.8,79800.0,13.6892,13.6979,13.6806,13.6892,79800.0
2006-11-29 11:40:00,15.79,15.8,15.79,15.79,35400.0,13.6806,13.6892,13.6806,13.6806,35400.0
2006-11-29 11:45:00,15.79,15.8,15.79,15.79,35500.0,13.6806,13.6892,13.6806,13.6806,35500.0
2006-11-29 11:50:00,15.8,15.8,15.79,15.79,45700.0,13.6892,13.6892,13.6806,13.6806,45700.0
2006-11-29 11:55:00,15.79,15.8,15.79,15.8,52700.0,13.6806,13.6892,13.6806,13.6892,52700.0
2006-11-29 12:00:00,15.8,15.8,15.76,15.76,68300.0,13.6892,13.6892,13.6546,13.6546,68300.0
2006-11-29 12:05:00,15.76,15.78,15.75,15.78,64400.0,13.6546,13.6719,13.6459,13.6719,64400.0
2006-11-29 12:10:00,15.78,15.78,15.77,15.78,21300.0,13.6719,13.6719,13.6632,13.6719,21300.0
2006-11-29 12:15:00,15.78,15.78,15.76,15.77,24700.0,13.6719,13.6719,13.6546,13.6632,24700.0
2006-11-29 12:20:00,15.77,15.77,15.75,15.75,40700.0,13.6632,13.6632,13.6459,13.6459,40700.0
2006-11-29 12:25:00,15.76,15.76,15.74,15.76,166400.0,13.6546,13.6546,13.6372,13.6546,166400.0
2006-11-29 12:30:00,15.76,15.76,15.75,15.76,21600.0,13.6546,13.6546,13.6459,13.6546,21600.0
2006-11-29 12:35:00,15.76,15.76,15.74,15.76,113500.0,13.6546,13.6546,13.6372,13.6546,113500.0
2006-11-29 12:40:00,15.75,15.76,15.74,15.75,173100.0,13.6459,13.6546,13.6372,13.6459,173100.0
2006-11-29 12:45:00,15.74,15.75,15.72,15.73,61600.0,13.6372,13.6459,13.6199,13.6286,61600.0
2006-11-29 12:50:00,15.72,15.74,15.72,15.73,42600.0,13.6199,13.6372,13.6199,13.6286,42600.0
2006-11-29 12:55:00,15.74,15.74,15.73,15.74,45900.0,13.6372,13.6372,13.6286,13.6372,45900.0
2006-11-29 13:00:00,15.73,15.74,15.73,15.74,64800.0,13.6286,13.6372,13.6286,13.6372,64800.0
2006-11-29 13:05:00,15.73,15.74,15.72,15.73,57600.0,13.6286,13.6372,13.6199,13.6286,57600.0
2006-11-29 13:10:00,15.73,15.74,15.72,15.74,85200.0,13.6286,13.6372,13.6199,13.6372,85200.0
2006-11-29 13:15:00,15.74,15.75,15.73,15.75,93600.0,13.6372,13.6459,13.6286,13.6459,93600.0
2006-11-29 13:20:00,15.75,15.76,15.74,15.75,157300.0,13.6459,13.6546,13.6372,13.6459,157300.0
2006-11-29 13:25:00,15.75,15.76,15.74,15.74,127800.0,13.6459,13.6546,13.6372,13.6372,127800.0
2006-11-29 13:30:00,15.75,15.75,15.7,15.71,130400.0,13.6459,13.6459,13.6026,13.6112,130400.0
2006-11-29 13:35:00,15.71,15.72,15.69,15.72,67700.0,13.6112,13.6199,13.5939,13.6199,67700.0
2006-11-29 13:40:00,15.72,15.72,15.7,15.71,51700.0,13.6199,13.6199,13.6026,13.6112,51700.0
2006-11-29 13:45:00,15.71,15.72,15.7,15.72,45400.0,13.6112,13.6199,13.6026,13.6199,45400.0
2006-11-29 13:50:00,15.72,15.73,15.69,15.7,86900.0,13.6199,13.6286,13.5939,13.6026,86900.0
2006-11-29 13:55:00,15.7,15.7,15.68,15.69,51000.0,13.6026,13.6026,13.5852,13.5939,51000.0
2006-11-29 14:00:00,15.69,15.7,15.68,15.69,82300.0,13.5939,13.6026,13.5852,13.5939,82300.0
2006-11-29 14:05:00,15.69,15.7,15.69,15.7,61000.0,13.5939,13.6026,13.5939,13.6026,61000.0
2006-11-29 14:10:00,15.7,15.7,15.69,15.7,26500.0,13.6026,13.6026,13.5939,13.6026,26500.0
2006-11-29 14:15:00,15.69,15.7,15.68,15.68,88900.0,13.5939,13.6026,13.5852,13.5852,88900.0
2006-11-29 14:20:00,15.68,15.69,15.68,15.69,21800.0,13.5852,13.5939,13.5852,13.5939,21800.0
2006-11-29 14:25:00,15.69,15.69,15.66,15.66,41300.0,13.5939,13.5939,13.5679,13.5679,41300.0
2006-11-29 14:30:00,15.66,15.72,15.65,15.71,129000.0,13.5679,13.6199,13.5593,13.6112,129000.0
2006-11-29 14:35:00,15.71,15.77,15.7,15.75,91100.0,13.6112,13.6632,13.6026,13.6459,91100.0
2006-11-29 14:40:00,15.75,15.77,15.74,15.76,198800.0,13.6459,13.6632,13.6372,13.6546,198800.0
2006-11-29 14:45:00,15.76,15.79,15.76,15.77,168800.0,13.6546,13.6806,13.6546,13.6632,168800.0
2006-11-29 14:50:00,15.77,15.79,15.77,15.78,111900.0,13.6632,13.6806,13.6632,13.6719,111900.0
2006-11-29 14:55:00,15.78,15.8,15.78,15.78,136900.0,13.6719,13.6892,13.6719,13.6719,136900.0
2006-11-29 15:00:00,15.77,15.79,15.77,15.79,114100.0,13.6632,13.6806,13.6632,13.6806,114100.0
2006-11-29 15:05:00,15.79,15.8,15.79,15.79,79600.0,13.6806,13.6892,13.6806,13.6806,79600.0
2006-11-29 15:10:00,15.79,15.8,15.77,15.77,90300.0,13.6806,13.6892,13.6632,13.6632,90300.0
2006-11-29 15:15:00,15.77,15.77,15.75,15.76,47000.0,13.6632,13.6632,13.6459,13.6546,47000.0
2006-11-29 15:20:00,15.75,15.76,15.74,15.75,98400.0,13.6459,13.6546,13.6372,13.6459,98400.0
2006-11-29 15:25:00,15.75,15.76,15.75,15.76,42300.0,13.6459,13.6546,13.6459,13.6546,42300.0
2006-11-29 15:30:00,15.75,15.77,15.75,15.75,68700.0,13.6459,13.6632,13.6459,13.6459,68700.0
2006-11-29 15:35:00,15.76,15.76,15.75,15.76,38100.0,13.6546,13.6546,13.6459,13.6546,38100.0
2006-11-29 15:40:00,15.76,15.76,15.75,15.76,74300.0,13.6546,13.6546,13.6459,13.6546,74300.0
2006-11-29 15:45:00,15.76,15.76,15.75,15.76,60200.0,13.6546,13.6546,13.6459,13.6546,60200.0
2006-11-29 15:50:00,15.75,15.76,15.74,15.74,94900.0,13.6459,13.6546,13.6372,13.6372,94900.0
2006-11-29 15:55:00,15.74,15.76,15.74,15.74,66400.0,13.6372,13.6546,13.6372,13.6372,66400.0
2006-11-30 09:30:00,15.68,15.75,15.66,15.67,78600.0,13.5852,13.6459,13.5679,13.5766,78600.0
2006-11-30 09:35:00,15.66,15.66,15.6,15.66,65800.0,13.5679,13.5679,13.5159,13.5679,65800.0
2006-11-30 09:40:00,15.66,15.73,15.64,15.73,80000.0,13.5679,13.6286,13.5506,13.6286,80000.0
2006-11-30 09:45:00,15.73,15.75,15.73,15.74,68600.0,13.6286,13.6459,13.6286,13.6372,68600.0
2006-11-30 09:50:00,15.73,15.74,15.73,15.73,51700.0,13.6286,13.6372,13.6286,13.6286,51700.0
2006-11-30 09:55:00,15.72,15.75,15.7,15.74,77400.0,13.6199,13.6459,13.6026,13.6372,77400.0
2006-11-30 10:00:00,15.74,15.75,15.72,15.73,133600.0,13.6372,13.6459,13.6199,13.6286,133600.0
2006-11-30 10:05:00,15.74,15.74,15.72,15.73,94000.0,13.6372,13.6372,13.6199,13.6286,94000.0
2006-11-30 10:10:00,15.74,15.75,15.73,15.73,88500.0,13.6372,13.6459,13.6286,13.6286,88500.0
2006-11-30 10:15:00,15.74,15.74,15.73,15.74,109100.0,13.6372,13.6372,13.6286,13.6372,109100.0
2006-11-30 10:20:00,15.73,15.74,15.69,15.69,195500.0,13.6286,13.6372,13.5939,13.5939,195500.0
2006-11-30 10:25:00,15.7,15.7,15.66,15.66,119700.0,13.6026,13.6026,13.5679,13.5679,119700.0
2006-11-30 10:30:00,15.66,15.68,15.66,15.66,35300.0,13.5679,13.5852,13.5679,13.5679,35300.0
2006-11-30 10:35:00,15.66,15.66,15.63,15.63,53100.0,13.5679,13.5679,13.5419,13.5419,53100.0
2006-11-30 10:40:00,15.63,15.64,15.62,15.63,37500.0,13.5419,13.5506,13.5333,13.5419,37500.0
2006-11-30 10:45:00,15.64,15.65,15.63,15.63,21000.0,13.5506,13.5593,13.5419,13.5419,21000.0
2006-11-30 10:50:00,15.63,15.65,15.63,15.64,24200.0,13.5419,13.5593,13.5419,13.5506,24200.0
2006-11-30 10:55:00,15.64,15.64,15.62,15.62,41200.0,13.5506,13.5506,13.5333,13.5333,41200.0
2006-11-30 11:00:00,15.62,15.65,15.62,15.64,80100.0,13.5333,13.5593,13.5333,13.5506,80100.0
2006-11-30 11:05:00,15.64,15.65,15.64,15.64,67000.0,13.5506,13.5593,13.5506,13.5506,67000.0
2006-11-30 11:10:00,15.64,15.65,15.64,15.64,21600.0,13.5506,13.5593,13.5506,13.5506,21600.0
2006-11-30 11:15:00,15.65,15.65,15.64,15.64,50600.0,13.5593,13.5593,13.5506,13.5506,50600.0
2006-11-30 11:20:00,15.64,15.65,15.64,15.65,29500.0,13.5506,13.5593,13.5506,13.5593,29500.0
2006-11-30 11:25:00,15.65,15.69,15.64,15.68,64700.0,13.5593,13.5939,13.5506,13.5852,64700.0
2006-11-30 11:30:00,15.68,15.69,15.67,15.69,312100.0,13.5852,13.5939,13.5766,13.5939,312100.0
2006-11-30 11:35:00,15.69,15.69,15.68,15.68,19800.0,13.5939,13.5939,13.5852,13.5852,19800.0
2006-11-30 11:40:00,15.68,15.69,15.65,15.66,23300.0,13.5852,13.5939,13.5593,13.5679,23300.0
2006-11-30 11:45:00,15.66,15.67,15.65,15.65,44500.0,13.5679,13.5766,13.5593,13.5593,44500.0
2006-11-30 11:50:00,15.65,15.66,15.65,15.66,20800.0,13.5593,13.5679,13.5593,13.5679,20800.0
2006-11-30 11:55:00,15.65,15.67,15.65,15.65,76500.0,13.5593,13.5766,13.5593,13.5593,76500.0
2006-11-30 12:00:00,15.65,15.66,15.65,15.66,10500.0,13.5593,13.5679,13.5593,13.5679,10500.0
2006-11-30 12:05:00,15.66,15.66,15.65,15.65,10000.0,13.5679,13.5679,13.5593,13.5593,10000.0
2006-11-30 12:10:00,15.65,15.66,15.65,15.65,5600.0,13.5593,13.5679,13.5593,13.5593,5600.0
2006-11-30 12:15:00,15.66,15.66,15.65,15.65,17400.0,13.5679,13.5679,13.5593,13.5593,17400.0
2006-11-30 12:20:00,15.65,15.66,15.64,15.65,36700.0,13.5593,13.5679,13.5506,13.5593,36700.0
2006-11-30 12:25:00,15.65,15.69,15.65,15.68,115200.0,13.5593,13.5939,13.5593,13.5852,115200.0
2006-11-30 12:30:00,15.68,15.72,15.68,15.72,67800.0,13.5852,13.6199,13.5852,13.6199,67800.0
2006-11-30 12:35:00,15.72,15.73,15.71,15.72,39500.0,13.6199,13.6286,13.6112,13.6199,39500.0
2006-11-30 12:40:00,15.71,15.73,15.71,15.72,31200.0,13.6112,13.6286,13.6112,13.6199,31200.0
2006-11-30 12:45:00,15.73,15.77,15.72,15.74,106500.0,13.6286,13.6632,13.6199,13.6372,106500.0
2006-11-30 12:50:00,15.74,15.8,15.73,15.8,68000.0,13.6372,13.6892,13.6286,13.6892,68000.0
2006-11-30 12:55:00,15.79,15.8,15.77,15.78,30500.0,13.6806,13.6892,13.6632,13.6719,30500.0
2006-11-30 13:00:00,15.78,15.79,15.76,15.78,67800.0,13.6719,13.6806,13.6546,13.6719,67800.0
2006-11-30 13:05:00,15.77,15.78,15.77,15.77,77800.0,13.6632,13.6719,13.6632,13.6632,77800.0
2006-11-30 13:10:00,15.77,15.8,15.77,15.79,99000.0,13.6632,13.6892,13.6632,13.6806,99000.0
2006-11-30 13:15:00,15.8,15.81,15.78,15.78,141700.0,13.6892,13.6979,13.6719,13.6719,141700.0
2006-11-30 13:20:00,15.78,15.79,15.76,15.77,130300.0,13.6719,13.6806,13.6546,13.6632,130300.0
2006-11-30 13:25:00,15.76,15.81,15.76,15.8,57200.0,13.6546,13.6979,13.6546,13.6892,57200.0
2006-11-30 13:30:00,15.79,15.8,15.76,15.78,95100.0,13.6806,13.6892,13.6546,13.6719,95100.0
2006-11-30 13:35:00,15.78,15.78,15.76,15.77,120500.0,13.6719,13.6719,13.6546,13.6632,120500.0
2006-11-30 13:40:00,15.76,15.78,15.76,15.76,45300.0,13.6546,13.6719,13.6546,13.6546,45300.0
2006-11-30 13:45:00,15.76,15.78,15.76,15.77,60800.0,13.6546,13.6719,13.6546,13.6632,60800.0
2006-11-30 13:50:00,15.76,15.77,15.75,15.76,37200.0,13.6546,13.6632,13.6459,13.6546,37200.0
2006-11-30 13:55:00,15.75,15.77,15.75,15.75,57700.0,13.6459,13.6632,13.6459,13.6459,57700.0
2006-11-30 14:00:00,15.75,15.76,15.74,15.74,40200.0,13.6459,13.6546,13.6372,13.6372,40200.0
2006-11-30 14:05:00,15.74,15.75,15.72,15.74,76100.0,13.6372,13.6459,13.6199,13.6372,76100.0
2006-11-30 14:10:00,15.73,15.76,15.73,15.75,134400.0,13.6286,13.6546,13.6286,13.6459,134400.0
2006-11-30 14:15:00,15.75,15.76,15.75,15.76,45500.0,13.6459,13.6546,13.6459,13.6546,45500.0
2006-11-30 14:20:00,15.75,15.76,15.75,15.75,27100.0,13.6459,13.6546,13.6459,13.6459,27100.0
2006-11-30 14:25:00,15.75,15.75,15.73,15.73,101900.0,13.6459,13.6459,13.6286,13.6286,101900.0
2006-11-30 14:30:00,15.73,15.74,15.73,15.74,21900.0,13.6286,13.6372,13.6286,13.6372,21900.0
2006-11-30 14:35:00,15.74,15.77,15.73,15.76,108700.0,13.6372,13.6632,13.6286,13.6546,108700.0
2006-11-30 14:40:00,15.76,15.76,15.75,15.75,56100.0,13.6546,13.6546,13.6459,13.6459,56100.0
2006-11-30 14:45:00,15.76,15.77,15.75,15.77,93900.0,13.6546,13.6632,13.6459,13.6632,93900.0
2006-11-30 14:50:00,15.76,15.78,15.76,15.77,79700.0,13.6546,13.6719,13.6546,13.6632,79700.0
2006-11-30 14:55:00,15.76,15.77,15.76,15.77,30200.0,13.6546,13.6632,13.6546,13.6632,30200.0
2006-11-30 15:00:00,15.76,15.77,15.75,15.75,30900.0,13.6546,13.6632,13.6459,13.6459,30900.0
2006-11-30 15:05:00,15.75,15.77,15.75,15.76,61600.0,13.6459,13.6632,13.6459,13.6546,61600.0
2006-11-30 15:10:00,15.75,15.77,15.75,15.76,20300.0,13.6459,13.6632,13.6459,13.6546,20300.0
2006-11-30 15:15:00,15.76,15.79,15.76,15.77,60700.0,13.6546,13.6806,13.6546,13.6632,60700.0
2006-11-30 15:20:00,15.77,15.79,15.77,15.78,53100.0,13.6632,13.6806,13.6632,13.6719,53100.0
2006-11-30 15:25:00,15.78,15.79,15.77,15.79,49700.0,13.6719,13.6806,13.6632,13.6806,49700.0
2006-11-30 15:30:00,15.78,15.79,15.78,15.78,43700.0,13.6719,13.6806,13.6719,13.6719,43700.0
2006-11-30 15:35:00,15.78,15.78,15.76,15.77,102800.0,13.6719,13.6719,13.6546,13.6632,102800.0
2006-11-30 15:40:00,15.77,15.77,15.75,15.75,159700.0,13.6632,13.6632,13.6459,13.6459,159700.0
2006-11-30 15:45:00,15.75,15.76,15.75,15.75,59500.0,13.6459,13.6546,13.6459,13.6459,59500.0
2006-11-30 15:50:00,15.76,15.76,15.75,15.75,59800.0,13.6546,13.6546,13.6459,13.6459,59800.0
2006-11-30 15:55:00,15.75,15.76,15.71,15.72,84600.0,13.6459,13.6546,13.6112,13.6199,84600.0
2006-12-01 09:30:00,15.6,15.76,15.59,15.71,145500.0,13.5159,13.6546,13.5073,13.6112,145500.0
2006-12-01 09:35:00,15.71,15.73,15.65,15.7,78600.0,13.6112,13.6286,13.5593,13.6026,78600.0
2006-12-01 09:40:00,15.71,15.8,15.7,15.8,55500.0,13.6112,13.6892,13.6026,13.6892,55500.0
2006-12-01 09:45:00,15.8,15.83,15.78,15.81,95100.0,13.6892,13.7152,13.6719,13.6979,95100.0
2006-12-01 09:50:00,15.8,15.81,15.75,15.75,73300.0,13.6892,13.6979,13.6459,13.6459,73300.0
2006-12-01 09:55:00,15.76,15.77,15.75,15.76,105600.0,13.6546,13.6632,13.6459,13.6546,105600.0
2006-12-01 10:00:00,15.75,15.76,15.7,15.74,164500.0,13.6459,13.6546,13.6026,13.6372,164500.0
2006-12-01 10:05:00,15.75,15.75,15.72,15.73,67600.0,13.6459,13.6459,13.6199,13.6286,67600.0
2006-12-01 10:10:00,15.72,15.73,15.72,15.73,38100.0,13.6199,13.6286,13.6199,13.6286,38100.0
2006-12-01 10:15:00,15.73,15.73,15.71,15.72,54900.0,13.6286,13.6286,13.6112,13.6199,54900.0
2006-12-01 10:20:00,15.72,15.72,15.71,15.72,43800.0,13.6199,13.6199,13.6112,13.6199,43800.0
2006-12-01 10:25:00,15.71,15.72,15.71,15.71,39400.0,13.6112,13.6199,13.6112,13.6112,39400.0
2006-12-01 10:30:00,15.72,15.72,15.7,15.7,61400.0,13.6199,13.6199,13.6026,13.6026,61400.0
2006-12-01 10:35:00,15.71,15.71,15.7,15.7,56200.0,13.6112,13.6112,13.6026,13.6026,56200.0
2006-12-01 10:40:00,15.7,15.71,15.7,15.7,32600.0,13.6026,13.6112,13.6026,13.6026,32600.0
2006-12-01 10:45:00,15.7,15.71,15.65,15.67,177700.0,13.6026,13.6112,13.5593,13.5766,177700.0
2006-12-01 10:50:00,15.67,15.67,15.65,15.65,88800.0,13.5766,13.5766,13.5593,13.5593,88800.0
2006-12-01 10:55:00,15.65,15.65,15.62,15.62,98000.0,13.5593,13.5593,13.5333,13.5333,98000.0
2006-12-01 11:00:00,15.63,15.64,15.62,15.64,187900.0,13.5419,13.5506,13.5333,13.5506,187900.0
2006-12-01 11:05:00,15.63,15.64,15.63,15.63,42000.0,13.5419,13.5506,13.5419,13.5419,42000.0
2006-12-01 11:10:00,15.63,15.64,15.63,15.64,36700.0,13.5419,13.5506,13.5419,13.5506,36700.0
2006-12-01 11:15:00,15.64,15.64,15.63,15.63,41200.0,13.5506,13.5506,13.5419,13.5419,41200.0
2006-12-01 11:20:00,15.63,15.64,15.63,15.64,41900.0,13.5419,13.5506,13.5419,13.5506,41900.0
2006-12-01 11:25:00,15.64,15.68,15.63,15.67,212400.0,13.5506,13.5852,13.5419,13.5766,212400.0
2006-12-01 11:30:00,15.67,15.67,15.66,15.66,41200.0,13.5766,13.5766,13.5679,13.5679,41200.0
2006-12-01 11:35:00,15.66,15.68,15.66,15.67,89500.0,13.5679,13.5852,13.5679,13.5766,89500.0
2006-12-01 11:40:00,15.66,15.66,15.65,15.66,39200.0,13.5679,13.5679,13.5593,13.5679,39200.0
2006-12-01 11:45:00,15.66,15.66,15.65,15.66,30700.0,13.5679,13.5679,13.5593,13.5679,30700.0
2006-12-01 11:50:00,15.66,15.66,15.65,15.66,23000.0,13.5679,13.5679,13.5593,13.5679,23000.0
2006-12-01 11:55:00,15.65,15.67,15.65,15.67,76400.0,13.5593,13.5766,13.5593,13.5766,76400.0
2006-12-01 12:00:00,15.67,15.67,15.65,15.65,73000.0,13.5766,13.5766,13.5593,13.5593,73000.0
2006-12-01 12:05:00,15.65,15.66,15.64,15.64,82600.0,13.5593,13.5679,13.5506,13.5506,82600.0
2006-12-01 12:10:00,15.64,15.65,15.63,15.63,36400.0,13.5506,13.5593,13.5419,13.5419,36400.0
2006-12-01 12:15:00,15.62,15.63,15.6,15.6,56800.0,13.5333,13.5419,13.5159,13.5159,56800.0
2006-12-01 12:20:00,15.6,15.61,15.57,15.57,57200.0,13.5159,13.5246,13.4899,13.4899,57200.0
2006-12-01 12:25:00,15.57,15.58,15.55,15.55,40200.0,13.4899,13.4986,13.4726,13.4726,40200.0
2006-12-01 12:30:00,15.55,15.56,15.52,15.52,163600.0,13.4726,13.4813,13.4466,13.4466,163600.0
2006-12-01 12:35:00,15.52,15.53,15.51,15.51,57500.0,13.4466,13.4553,13.438,13.438,57500.0
2006-12-01 12:40:00,15.51,15.52,15.51,15.51,34600.0,13.438,13.4466,13.438,13.438,34600.0
2006-12-01 12:45:00,15.51,15.52,15.51,15.51,25800.0,13.438,13.4466,13.438,13.438,25800.0
2006-12-01 12:50:00,15.51,15.52,15.51,15.52,41100.0,13.438,13.4466,13.438,13.4466,41100.0
2006-12-01 12:55:00,15.51,15.52,15.51,15.51,43300.0,13.438,13.4466,13.438,13.438,43300.0
2006-12-01 13:00:00,15.5,15.51,15.5,15.5,48000.0,13.4293,13.438,13.4293,13.4293,48000.0
2006-12-01 13:05:00,15.5,15.5,15.46,15.46,77500.0,13.4293,13.4293,13.3946,13.3946,77500.0
2006-12-01 13:10:00,15.47,15.47,15.46,15.46,49600.0,13.4033,13.4033,13.3946,13.3946,49600.0
2006-12-01 13:15:00,15.47,15.47,15.46,15.47,28900.0,13.4033,13.4033,13.3946,13.4033,28900.0
2006-12-01 13:20:00,15.46,15.47,15.46,15.46,18700.0,13.3946,13.4033,13.3946,13.3946,18700.0
2006-12-01 13:25:00,15.47,15.47,15.46,15.46,40400.0,13.4033,13.4033,13.3946,13.3946,40400.0
2006-12-01 13:30:00,15.46,15.47,15.46,15.46,25900.0,13.3946,13.4033,13.3946,13.3946,25900.0
2006-12-01 13:35:00,15.46,15.47,15.46,15.46,35700.0,13.3946,13.4033,13.3946,13.3946,35700.0
2006-12-01 13:40:00,15.47,15.47,15.46,15.46,33000.0,13.4033,13.4033,13.3946,13.3946,33000.0
2006-12-01 13:45:00,15.46,15.47,15.46,15.46,18200.0,13.3946,13.4033,13.3946,13.3946,18200.0
2006-12-01 13:50:00,15.46,15.46,15.42,15.42,63400.0,13.3946,13.3946,13.36,13.36,63400.0
2006-12-01 13:55:00,15.42,15.45,15.4,15.44,232200.0,13.36,13.386,13.3427,13.3773,232200.0
2006-12-01 14:00:00,15.44,15.44,15.43,15.43,62900.0,13.3773,13.3773,13.3686,13.3686,62900.0
2006-12-01 14:05:00,15.43,15.43,15.41,15.42,58700.0,13.3686,13.3686,13.3513,13.36,58700.0
2006-12-01 14:10:00,15.42,15.43,15.41,15.42,81500.0,13.36,13.3686,13.3513,13.36,81500.0
2006-12-01 14:15:00,15.41,15.42,15.41,15.41,35000.0,13.3513,13.36,13.3513,13.3513,35000.0
2006-12-01 14:20:00,15.41,15.46,15.41,15.45,159200.0,13.3513,13.3946,13.3513,13.386,159200.0
2006-12-01 14:25:00,15.45,15.49,15.44,15.47,157600.0,13.386,13.4206,13.3773,13.4033,157600.0
2006-12-01 14:30:00,15.47,15.48,15.43,15.44,76000.0,13.4033,13.412,13.3686,13.3773,76000.0
2006-12-01 14:35:00,15.43,15.45,15.43,15.44,74900.0,13.3686,13.386,13.3686,13.3773,74900.0
2006-12-01 14:40:00,15.45,15.45,15.43,15.43,37200.0,13.386,13.386,13.3686,13.3686,37200.0
2006-12-01 14:45:00,15.43,15.44,15.42,15.43,33000.0,13.3686,13.3773,13.36,13.3686,33000.0
2006-12-01 14:50:00,15.42,15.43,15.42,15.43,26500.0,13.36,13.3686,13.36,13.3686,26500.0
2006-12-01 14:55:00,15.42,15.43,15.42,15.42,41400.0,13.36,13.3686,13.36,13.36,41400.0
2006-12-01 15:00:00,15.42,15.45,15.42,15.44,114400.0,13.36,13.386,13.36,13.3773,114400.0
2006-12-01 15:05:00,15.43,15.45,15.43,15.45,82800.0,13.3686,13.386,13.3686,13.386,82800.0
2006-12-01 15:10:00,15.44,15.45,15.41,15.41,83100.0,13.3773,13.386,13.3513,13.3513,83100.0
2006-12-01 15:15:00,15.41,15.42,15.4,15.4,34400.0,13.3513,13.36,13.3427,13.3427,34400.0
2006-12-01 15:20:00,15.41,15.41,15.4,15.41,46800.0,13.3513,13.3513,13.3427,13.3513,46800.0
2006-12-01 15:25:00,15.41,15.41,15.4,15.41,36400.0,13.3513,13.3513,13.3427,13.3513,36400.0
2006-12-01 15:30:00,15.41,15.41,15.4,15.4,66500.0,13.3513,13.3513,13.3427,13.3427,66500.0
2006-12-01 15:35:00,15.4,15.42,15.4,15.4,219900.0,13.3427,13.36,13.3427,13.3427,219900.0
2006-12-01 15:40:00,15.41,15.41,15.4,15.41,51300.0,13.3513,13.3513,13.3427,13.3513,51300.0
2006-12-01 15:45:00,15.41,15.41,15.4,15.41,88500.0,13.3513,13.3513,13.3427,13.3513,88500.0
2006-12-01 15:50:00,15.41,15.45,15.4,15.45,269800.0,13.3513,13.386,13.3427,13.386,269800.0
2006-12-01 15:55:00,15.45,15.46,15.44,15.45,210800.0,13.386,13.3946,13.3773,13.386,210800.0
2006-12-04 09:30:00,15.55,15.63,15.55,15.61,106800.0,13.4726,13.5419,13.4726,13.5246,106800.0
2006-12-04 09:35:00,15.6,15.62,15.58,15.58,242100.0,13.5159,13.5333,13.4986,13.4986,242100.0
2006-12-04 09:40:00,15.58,15.59,15.56,15.57,49500.0,13.4986,13.5073,13.4813,13.4899,49500.0
2006-12-04 09:45:00,15.57,15.57,15.56,15.57,34500.0,13.4899,13.4899,13.4813,13.4899,34500.0
2006-12-04 09:50:00,15.56,15.57,15.51,15.51,115800.0,13.4813,13.4899,13.438,13.438,115800.0
2006-12-04 09:55:00,15.51,15.59,15.51,15.56,64600.0,13.438,13.5073,13.438,13.4813,64600.0
2006-12-04 10:00:00,15.56,15.58,15.54,15.56,145500.0,13.4813,13.4986,13.464,13.4813,145500.0
2006-12-04 10:05:00,15.55,15.57,15.55,15.57,84100.0,13.4726,13.4899,13.4726,13.4899,84100.0
2006-12-04 10:10:00,15.57,15.57,15.56,15.56,120200.0,13.4899,13.4899,13.4813,13.4813,120200.0
2006-12-04 10:15:00,15.56,15.57,15.56,15.57,48200.0,13.4813,13.4899,13.4813,13.4899,48200.0
2006-12-04 10:20:00,15.57,15.57,15.56,15.57,45600.0,13.4899,13.4899,13.4813,13.4899,45600.0
2006-12-04 10:25:00,15.57,15.57,15.56,15.57,38900.0,13.4899,13.4899,13.4813,13.4899,38900.0
2006-12-04 10:30:00,15.57,15.57,15.56,15.56,37900.0,13.4899,13.4899,13.4813,13.4813,37900.0
2006-12-04 10:35:00,15.56,15.57,15.55,15.55,87500.0,13.4813,13.4899,13.4726,13.4726,87500.0
2006-12-04 10:40:00,15.55,15.56,15.55,15.56,23500.0,13.4726,13.4813,13.4726,13.4813,23500.0
2006-12-04 10:45:00,15.56,15.56,15.55,15.56,4700.0,13.4813,13.4813,13.4726,13.4813,4700.0
2006-12-04 10:50:00,15.56,15.56,15.55,15.56,33600.0,13.4813,13.4813,13.4726,13.4813,33600.0
2006-12-04 10:55:00,15.56,15.57,15.55,15.57,44900.0,13.4813,13.4899,13.4726,13.4899,44900.0
2006-12-04 11:00:00,15.57,15.57,15.56,15.57,68800.0,13.4899,13.4899,13.4813,13.4899,68800.0
2006-12-04 11:05:00,15.57,15.57,15.56,15.56,30500.0,13.4899,13.4899,13.4813,13.4813,30500.0
2006-12-04 11:10:00,15.57,15.6,15.56,15.6,137900.0,13.4899,13.5159,13.4813,13.5159,137900.0
2006-12-04 11:15:00,15.59,15.65,15.59,15.64,95200.0,13.5073,13.5593,13.5073,13.5506,95200.0
2006-12-04 11:20:00,15.64,15.64,15.62,15.63,110700.0,13.5506,13.5506,13.5333,13.5419,110700.0
2006-12-04 11:25:00,15.62,15.65,15.62,15.64,52700.0,13.5333,13.5593,13.5333,13.5506,52700.0
2006-12-04 11:30:00,15.65,15.65,15.64,15.64,43800.0,13.5593,13.5593,13.5506,13.5506,43800.0
2006-12-04 11:35:00,15.64,15.7,15.64,15.7,70000.0,13.5506,13.6026,13.5506,13.6026,70000.0
2006-12-04 11:40:00,15.7,15.7,15.66,15.66,39200.0,13.6026,13.6026,13.5679,13.5679,39200.0
2006-12-04 11:45:00,15.66,15.67,15.66,15.66,51400.0,13.5679,13.5766,13.5679,13.5679,51400.0
2006-12-04 11:50:00,15.66,15.67,15.66,15.66,49400.0,13.5679,13.5766,13.5679,13.5679,49400.0
2006-12-04 11:55:00,15.66,15.67,15.66,15.66,27100.0,13.5679,13.5766,13.5679,13.5679,27100.0
2006-12-04 12:00:00,15.66,15.67,15.66,15.66,186000.0,13.5679,13.5766,13.5679,13.5679,186000.0
2006-12-04 12:05:00,15.66,15.67,15.66,15.66,22100.0,13.5679,13.5766,13.5679,13.5679,22100.0
2006-12-04 12:10:00,15.66,15.67,15.66,15.67,17400.0,13.5679,13.5766,13.5679,13.5766,17400.0
2006-12-04 12:15:00,15.67,15.67,15.66,15.66,23000.0,13.5766,13.5766,13.5679,13.5679,23000.0
2006-12-04 12:20:00,15.67,15.67,15.65,15.65,83400.0,13.5766,13.5766,13.5593,13.5593,83400.0
2006-12-04 12:25:00,15.65,15.66,15.64,15.64,26000.0,13.5593,13.5679,13.5506,13.5506,26000.0
2006-12-04 12:30:00,15.64,15.65,15.64,15.64,175200.0,13.5506,13.5593,13.5506,13.5506,175200.0
2006-12-04 12:35:00,15.65,15.66,15.64,15.66,24100.0,13.5593,13.5679,13.5506,13.5679,24100.0
2006-12-04 12:40:00,15.66,15.66,15.65,15.65,119600.0,13.5679,13.5679,13.5593,13.5593,119600.0
2006-12-04 12:45:00,15.65,15.66,15.65,15.65,92700.0,13.5593,13.5679,13.5593,13.5593,92700.0
2006-12-04 12:50:00,15.65,15.66,15.64,15.66,28700.0,13.5593,13.5679,13.5506,13.5679,28700.0
2006-12-04 12:55:00,15.65,15.66,15.65,15.66,55200.0,13.5593,13.5679,13.5593,13.5679,55200.0
2006-12-04 13:00:00,15.65,15.66,15.65,15.66,36300.0,13.5593,13.5679,13.5593,13.5679,36300.0
2006-12-04 13:05:00,15.65,15.67,15.65,15.66,66700.0,13.5593,13.5766,13.5593,13.5679,66700.0
2006-12-04 13:10:00,15.66,15.66,15.65,15.66,36200.0,13.5679,13.5679,13.5593,13.5679,36200.0
2006-12-04 13:15:00,15.65,15.66,15.65,15.66,27900.0,13.5593,13.5679,13.5593,13.5679,27900.0
2006-12-04 13:20:00,15.65,15.66,15.65,15.66,29200.0,13.5593,13.5679,13.5593,13.5679,29200.0
2006-12-04 13:25:00,15.66,15.66,15.65,15.66,39700.0,13.5679,13.5679,13.5593,13.5679,39700.0
2006-12-04 13:30:00,15.65,15.66,15.65,15.66,50300.0,13.5593,13.5679,13.5593,13.5679,50300.0
2006-12-04 13:35:00,15.67,15.67,15.66,15.66,42800.0,13.5766,13.5766,13.5679,13.5679,42800.0
2006-12-04 13:40:00,15.66,15.68,15.66,15.68,64400.0,13.5679,13.5852,13.5679,13.5852,64400.0
2006-12-04 13:45:00,15.68,15.7,15.67,15.7,65100.0,13.5852,13.6026,13.5766,13.6026,65100.0
2006-12-04 13:50:00,15.69,15.7,15.69,15.7,91100.0,13.5939,13.6026,13.5939,13.6026,91100.0
2006-12-04 13:55:00,15.7,15.7,15.69,15.7,87200.0,13.6026,13.6026,13.5939,13.6026,87200.0
2006-12-04 14:00:00,15.69,15.7,15.69,15.69,56000.0,13.5939,13.6026,13.5939,13.5939,56000.0
2006-12-04 14:05:00,15.7,15.71,15.69,15.7,102900.0,13.6026,13.6112,13.5939,13.6026,102900.0
2006-12-04 14:10:00,15.71,15.71,15.69,15.69,91400.0,13.6112,13.6112,13.5939,13.5939,91400.0
2006-12-04 14:15:00,15.7,15.7,15.68,15.68,46000.0,13.6026,13.6026,13.5852,13.5852,46000.0
2006-12-04 14:20:00,15.68,15.69,15.66,15.66,63500.0,13.5852,13.5939,13.5679,13.5679,63500.0
2006-12-04 14:25:00,15.66,15.68,15.66,15.68,75200.0,13.5679,13.5852,13.5679,13.5852,75200.0
2006-12-04 14:30:00,15.67,15.68,15.67,15.68,48600.0,13.5766,13.5852,13.5766,13.5852,48600.0
2006-12-04 14:35:00,15.67,15.68,15.67,15.68,16900.0,13.5766,13.5852,13.5766,13.5852,16900.0
2006-12-04 14:40:00,15.68,15.68,15.66,15.66,42300.0,13.5852,13.5852,13.5679,13.5679,42300.0
2006-12-04 14:45:00,15.67,15.69,15.66,15.68,160100.0,13.5766,13.5939,13.5679,13.5852,160100.0
2006-12-04 14:50:00,15.68,15.69,15.67,15.68,33200.0,13.5852,13.5939,13.5766,13.5852,33200.0
2006-12-04 14:55:00,15.68,15.68,15.67,15.68,88800.0,13.5852,13.5852,13.5766,13.5852,88800.0
2006-12-04 15:00:00,15.68,15.7,15.68,15.69,83200.0,13.5852,13.6026,13.5852,13.5939,83200.0
2006-12-04 15:05:00,15.7,15.7,15.68,15.69,53600.0,13.6026,13.6026,13.5852,13.5939,53600.0
2006-12-04 15:10:00,15.69,15.7,15.68,15.69,146100.0,13.5939,13.6026,13.5852,13.5939,146100.0
2006-12-04 15:15:00,15.7,15.7,15.67,15.68,99400.0,13.6026,13.6026,13.5766,13.5852,99400.0
2006-12-04 15:20:00,15.67,15.68,15.67,15.67,65300.0,13.5766,13.5852,13.5766,13.5766,65300.0
2006-12-04 15:25:00,15.67,15.68,15.66,15.67,61500.0,13.5766,13.5852,13.5679,13.5766,61500.0
2006-12-04 15:30:00,15.67,15.68,15.67,15.68,62200.0,13.5766,13.5852,13.5766,13.5852,62200.0
2006-12-04 15:35:00,15.68,15.7,15.67,15.69,85000.0,13.5852,13.6026,13.5766,13.5939,85000.0
2006-12-04 15:40:00,15.7,15.7,15.69,15.7,79000.0,13.6026,13.6026,13.5939,13.6026,79000.0
2006-12-04 15:45:00,15.7,15.7,15.69,15.69,44300.0,13.6026,13.6026,13.5939,13.5939,44300.0
2006-12-04 15:50:00,15.7,15.7,15.69,15.7,65600.0,13.6026,13.6026,13.5939,13.6026,65600.0
2006-12-04 15:55:00,15.69,15.7,15.69,15.7,145400.0,13.5939,13.6026,13.5939,13.6026,145400.0
2006-12-05 09:30:00,15.6,15.61,15.55,15.55,96900.0,13.5198,13.5285,13.4765,13.4765,96900.0
2006-12-05 09:35:00,15.56,15.59,15.52,15.58,98800.0,13.4852,13.5112,13.4505,13.5025,98800.0
2006-12-05 09:40:00,15.6,15.67,15.59,15.66,169500.0,13.5198,13.5805,13.5112,13.5718,169500.0
2006-12-05 09:45:00,15.66,15.66,15.64,15.64,130700.0,13.5718,13.5718,13.5545,13.5545,130700.0
2006-12-05 09:50:00,15.63,15.63,15.6,15.62,56700.0,13.5458,13.5458,13.5198,13.5372,56700.0
2006-12-05 09:55:00,15.62,15.68,15.62,15.66,72400.0,13.5372,13.5892,13.5372,13.5718,72400.0
2006-12-05 10:00:00,15.66,15.69,15.66,15.66,111500.0,13.5718,13.5978,13.5718,13.5718,111500.0
2006-12-05 10:05:00,15.66,15.66,15.63,15.66,57300.0,13.5718,13.5718,13.5458,13.5718,57300.0
2006-12-05 10:10:00,15.66,15.7,15.64,15.69,109200.0,13.5718,13.6065,13.5545,13.5978,109200.0
2006-12-05 10:15:00,15.69,15.74,15.67,15.73,65700.0,13.5978,13.6412,13.5805,13.6325,65700.0
2006-12-05 10:20:00,15.73,15.73,15.7,15.7,101800.0,13.6325,13.6325,13.6065,13.6065,101800.0
2006-12-05 10:25:00,15.7,15.73,15.7,15.72,220900.0,13.6065,13.6325,13.6065,13.6238,220900.0
2006-12-05 10:30:00,15.72,15.72,15.71,15.72,17500.0,13.6238,13.6238,13.6152,13.6238,17500.0
2006-12-05 10:35:00,15.72,15.75,15.71,15.75,56100.0,13.6238,13.6498,13.6152,13.6498,56100.0
2006-12-05 10:40:00,15.75,15.78,15.75,15.75,109300.0,13.6498,13.6758,13.6498,13.6498,109300.0
2006-12-05 10:45:00,15.76,15.8,15.75,15.8,49000.0,13.6585,13.6932,13.6498,13.6932,49000.0
2006-12-05 10:50:00,15.8,15.83,15.8,15.82,142100.0,13.6932,13.7192,13.6932,13.7105,142100.0
2006-12-05 10:55:00,15.82,15.82,15.8,15.8,42600.0,13.7105,13.7105,13.6932,13.6932,42600.0
2006-12-05 11:00:00,15.81,15.82,15.77,15.78,47100.0,13.7018,13.7105,13.6672,13.6758,47100.0
2006-12-05 11:05:00,15.77,15.82,15.77,15.78,88900.0,13.6672,13.7105,13.6672,13.6758,88900.0
2006-12-05 11:10:00,15.78,15.78,15.74,15.74,49800.0,13.6758,13.6758,13.6412,13.6412,49800.0
2006-12-05 11:15:00,15.75,15.77,15.74,15.76,54800.0,13.6498,13.6672,13.6412,13.6585,54800.0
2006-12-05 11:20:00,15.76,15.76,15.75,15.76,23000.0,13.6585,13.6585,13.6498,13.6585,23000.0
2006-12-05 11:25:00,15.76,15.76,15.75,15.76,22400.0,13.6585,13.6585,13.6498,13.6585,22400.0
2006-12-05 11:30:00,15.75,15.76,15.74,15.76,45500.0,13.6498,13.6585,13.6412,13.6585,45500.0
2006-12-05 11:35:00,15.76,15.76,15.75,15.75,22700.0,13.6585,13.6585,13.6498,13.6498,22700.0
2006-12-05 11:40:00,15.76,15.79,15.75,15.77,158900.0,13.6585,13.6845,13.6498,13.6672,158900.0
2006-12-05 11:45:00,15.76,15.79,15.74,15.75,149400.0,13.6585,13.6845,13.6412,13.6498,149400.0
2006-12-05 11:50:00,15.75,15.77,15.75,15.76,64000.0,13.6498,13.6672,13.6498,13.6585,64000.0
2006-12-05 11:55:00,15.76,15.77,15.75,15.75,47900.0,13.6585,13.6672,13.6498,13.6498,47900.0
2006-12-05 12:00:00,15.75,15.76,15.71,15.73,74200.0,13.6498,13.6585,13.6152,13.6325,74200.0
2006-12-05 12:05:00,15.73,15.73,15.69,15.7,54800.0,13.6325,13.6325,13.5978,13.6065,54800.0
2006-12-05 12:10:00,15.69,15.71,15.68,15.71,81700.0,13.5978,13.6152,13.5892,13.6152,81700.0
2006-12-05 12:15:00,15.7,15.71,15.7,15.7,20500.0,13.6065,13.6152,13.6065,13.6065,20500.0
2006-12-05 12:20:00,15.7,15.71,15.7,15.7,30200.0,13.6065,13.6152,13.6065,13.6065,30200.0
2006-12-05 12:25:00,15.7,15.72,15.7,15.71,141500.0,13.6065,13.6238,13.6065,13.6152,141500.0
2006-12-05 12:30:00,15.7,15.74,15.7,15.72,94700.0,13.6065,13.6412,13.6065,13.6238,94700.0
2006-12-05 12:35:00,15.72,15.73,15.7,15.7,54200.0,13.6238,13.6325,13.6065,13.6065,54200.0
2006-12-05 12:40:00,15.7,15.7,15.65,15.66,75000.0,13.6065,13.6065,13.5632,13.5718,75000.0
2006-12-05 12:45:00,15.66,15.68,15.65,15.67,58200.0,13.5718,13.5892,13.5632,13.5805,58200.0
2006-12-05 12:50:00,15.68,15.68,15.66,15.66,36500.0,13.5892,13.5892,13.5718,13.5718,36500.0
2006-12-05 12:55:00,15.66,15.67,15.65,15.65,41100.0,13.5718,13.5805,13.5632,13.5632,41100.0
2006-12-05 13:00:00,15.65,15.66,15.62,15.62,73500.0,13.5632,13.5718,13.5372,13.5372,73500.0
2006-12-05 13:05:00,15.62,15.63,15.61,15.61,45900.0,13.5372,13.5458,13.5285,13.5285,45900.0
2006-12-05 13:10:00,15.62,15.62,15.61,15.61,20500.0,13.5372,13.5372,13.5285,13.5285,20500.0
2006-12-05 13:15:00,15.62,15.64,15.61,15.63,51300.0,13.5372,13.5545,13.5285,13.5458,51300.0
2006-12-05 13:20:00,15.64,15.64,15.63,15.63,34300.0,13.5545,13.5545,13.5458,13.5458,34300.0
2006-12-05 13:25:00,15.63,15.64,15.62,15.63,19700.0,13.5458,13.5545,13.5372,13.5458,19700.0
2006-12-05 13:30:00,15.62,15.63,15.61,15.62,37400.0,13.5372,13.5458,13.5285,13.5372,37400.0
2006-12-05 13:35:00,15.63,15.63,15.6,15.6,46200.0,13.5458,13.5458,13.5198,13.5198,46200.0
2006-12-05 13:40:00,15.61,15.61,15.6,15.6,34500.0,13.5285,13.5285,13.5198,13.5198,34500.0
2006-12-05 13:45:00,15.6,15.63,15.6,15.63,43500.0,13.5198,13.5458,13.5198,13.5458,43500.0
2006-12-05 13:50:00,15.63,15.65,15.62,15.62,48600.0,13.5458,13.5632,13.5372,13.5372,48600.0
2006-12-05 13:55:00,15.62,15.63,15.62,15.62,17200.0,13.5372,13.5458,13.5372,13.5372,17200.0
2006-12-05 14:00:00,15.62,15.63,15.61,15.62,45100.0,13.5372,13.5458,13.5285,13.5372,45100.0
2006-12-05 14:05:00,15.63,15.63,15.61,15.63,57800.0,13.5458,13.5458,13.5285,13.5458,57800.0
2006-12-05 14:10:00,15.62,15.63,15.62,15.62,73900.0,13.5372,13.5458,13.5372,13.5372,73900.0
2006-12-05 14:15:00,15.63,15.64,15.62,15.63,37500.0,13.5458,13.5545,13.5372,13.5458,37500.0
2006-12-05 14:20:00,15.63,15.64,15.63,15.63,91000.0,13.5458,13.5545,13.5458,13.5458,91000.0
2006-12-05 14:25:00,15.63,15.64,15.62,15.63,32200.0,13.5458,13.5545,13.5372,13.5458,32200.0
2006-12-05 14:30:00,15.63,15.65,15.63,15.65,69300.0,13.5458,13.5632,13.5458,13.5632,69300.0
2006-12-05 14:35:00,15.65,15.65,15.64,15.65,64900.0,13.5632,13.5632,13.5545,13.5632,64900.0
2006-12-05 14:40:00,15.64,15.66,15.64,15.64,84500.0,13.5545,13.5718,13.5545,13.5545,84500.0
2006-12-05 14:45:00,15.65,15.69,15.64,15.67,112900.0,13.5632,13.5978,13.5545,13.5805,112900.0
2006-12-05 14:50:00,15.67,15.68,15.67,15.68,154300.0,13.5805,13.5892,13.5805,13.5892,154300.0
2006-12-05 14:55:00,15.68,15.68,15.64,15.65,62500.0,13.5892,13.5892,13.5545,13.5632,62500.0
2006-12-05 15:00:00,15.65,15.69,15.64,15.68,88800.0,13.5632,13.5978,13.5545,13.5892,88800.0
2006-12-05 15:05:00,15.68,15.69,15.65,15.65,55000.0,13.5892,13.5978,13.5632,13.5632,55000.0
2006-12-05 15:10:00,15.65,15.65,15.63,15.65,47700.0,13.5632,13.5632,13.5458,13.5632,47700.0
2006-12-05 15:15:00,15.64,15.65,15.64,15.64,41300.0,13.5545,13.5632,13.5545,13.5545,41300.0
2006-12-05 15:20:00,15.64,15.66,15.64,15.65,44800.0,13.5545,13.5718,13.5545,13.5632,44800.0
2006-12-05 15:25:00,15.65,15.66,15.65,15.66,65000.0,13.5632,13.5718,13.5632,13.5718,65000.0
2006-12-05 15:30:00,15.66,15.66,15.65,15.66,45100.0,13.5718,13.5718,13.5632,13.5718,45100.0
2006-12-05 15:35:00,15.66,15.66,15.65,15.66,37100.0,13.5718,13.5718,13.5632,13.5718,37100.0
2006-12-05 15:40:00,15.65,15.66,15.62,15.62,75400.0,13.5632,13.5718,13.5372,13.5372,75400.0
2006-12-05 15:45:00,15.62,15.63,15.62,15.62,31300.0,13.5372,13.5458,13.5372,13.5372,31300.0
2006-12-05 15:50:00,15.62,15.63,15.62,15.62,86700.0,13.5372,13.5458,13.5372,13.5372,86700.0
2006-12-05 15:55:00,15.62,15.63,15.6,15.62,133100.0,13.5372,13.5458,13.5198,13.5372,133100.0
2006-12-06 09:30:00,15.85,15.85,15.57,15.71,63900.0,13.7365,13.7365,13.4938,13.6152,63900.0
2006-12-06 09:35:00,15.71,15.72,15.66,15.68,52300.0,13.6152,13.6238,13.5718,13.5892,52300.0
2006-12-06 09:40:00,15.68,15.69,15.57,15.58,68500.0,13.5892,13.5978,13.4938,13.5025,68500.0
2006-12-06 09:45:00,15.57,15.63,15.56,15.63,67800.0,13.4938,13.5458,13.4852,13.5458,67800.0
2006-12-06 09:50:00,15.63,15.67,15.63,15.65,41200.0,13.5458,13.5805,13.5458,13.5632,41200.0
2006-12-06 09:55:00,15.66,15.66,15.65,15.66,9500.0,13.5718,13.5718,13.5632,13.5718,9500.0
2006-12-06 10:00:00,15.66,15.66,15.62,15.62,67000.0,13.5718,13.5718,13.5372,13.5372,67000.0
2006-12-06 10:05:00,15.61,15.62,15.57,15.57,72300.0,13.5285,13.5372,13.4938,13.4938,72300.0
2006-12-06 10:10:00,15.57,15.59,15.57,15.58,53400.0,13.4938,13.5112,13.4938,13.5025,53400.0
2006-12-06 10:15:00,15.59,15.59,15.57,15.58,46100.0,13.5112,13.5112,13.4938,13.5025,46100.0
2006-12-06 10:20:00,15.58,15.6,15.57,15.57,56300.0,13.5025,13.5198,13.4938,13.4938,56300.0
2006-12-06 10:25:00,15.57,15.57,15.54,15.54,47000.0,13.4938,13.4938,13.4678,13.4678,47000.0
2006-12-06 10:30:00,15.54,15.55,15.53,15.53,43200.0,13.4678,13.4765,13.4592,13.4592,43200.0
2006-12-06 10:35:00,15.53,15.54,15.51,15.51,78100.0,13.4592,13.4678,13.4418,13.4418,78100.0
2006-12-06 10:40:00,15.51,15.53,15.5,15.52,63500.0,13.4418,13.4592,13.4332,13.4505,63500.0
2006-12-06 10:45:00,15.52,15.54,15.51,15.52,41800.0,13.4505,13.4678,13.4418,13.4505,41800.0
2006-12-06 10:50:00,15.53,15.57,15.52,15.55,59700.0,13.4592,13.4938,13.4505,13.4765,59700.0
2006-12-06 10:55:00,15.55,15.55,15.54,15.54,81500.0,13.4765,13.4765,13.4678,13.4678,81500.0
2006-12-06 11:00:00,15.54,15.55,15.54,15.54,9300.0,13.4678,13.4765,13.4678,13.4678,9300.0
2006-12-06 11:05:00,15.54,15.55,15.54,15.54,10200.0,13.4678,13.4765,13.4678,13.4678,10200.0
2006-12-06 11:10:00,15.54,15.55,15.54,15.54,35300.0,13.4678,13.4765,13.4678,13.4678,35300.0
2006-12-06 11:15:00,15.54,15.54,15.51,15.51,63200.0,13.4678,13.4678,13.4418,13.4418,63200.0
2006-12-06 11:20:00,15.51,15.52,15.51,15.51,25900.0,13.4418,13.4505,13.4418,13.4418,25900.0
2006-12-06 11:25:00,15.51,15.52,15.51,15.51,26600.0,13.4418,13.4505,13.4418,13.4418,26600.0
2006-12-06 11:30:00,15.51,15.53,15.51,15.53,69100.0,13.4418,13.4592,13.4418,13.4592,69100.0
2006-12-06 11:35:00,15.52,15.55,15.52,15.52,92000.0,13.4505,13.4765,13.4505,13.4505,92000.0
2006-12-06 11:40:00,15.52,15.54,15.51,15.51,158800.0,13.4505,13.4678,13.4418,13.4418,158800.0
2006-12-06 11:45:00,15.51,15.51,15.5,15.51,41000.0,13.4418,13.4418,13.4332,13.4418,41000.0
2006-12-06 11:50:00,15.51,15.54,15.51,15.52,102000.0,13.4418,13.4678,13.4418,13.4505,102000.0
2006-12-06 11:55:00,15.51,15.52,15.51,15.52,6800.0,13.4418,13.4505,13.4418,13.4505,6800.0
2006-12-06 12:00:00,15.51,15.53,15.51,15.51,31700.0,13.4418,13.4592,13.4418,13.4418,31700.0
2006-12-06 12:05:00,15.51,15.52,15.51,15.51,7200.0,13.4418,13.4505,13.4418,13.4418,7200.0
2006-12-06 12:10:00,15.52,15.52,15.5,15.5,38300.0,13.4505,13.4505,13.4332,13.4332,38300.0
2006-12-06 12:15:00,15.5,15.52,15.5,15.51,18100.0,13.4332,13.4505,13.4332,13.4418,18100.0
2006-12-06 12:20:00,15.52,15.53,15.51,15.52,29700.0,13.4505,13.4592,13.4418,13.4505,29700.0
2006-12-06 12:25:00,15.52,15.53,15.51,15.51,9600.0,13.4505,13.4592,13.4418,13.4418,9600.0
2006-12-06 12:30:00,15.51,15.52,15.51,15.52,36400.0,13.4418,13.4505,13.4418,13.4505,36400.0
2006-12-06 12:35:00,15.51,15.54,15.51,15.54,41500.0,13.4418,13.4678,13.4418,13.4678,41500.0
2006-12-06 12:40:00,15.54,15.55,15.53,15.53,48300.0,13.4678,13.4765,13.4592,13.4592,48300.0
2006-12-06 12:45:00,15.54,15.54,15.53,15.54,23600.0,13.4678,13.4678,13.4592,13.4678,23600.0
2006-12-06 12:50:00,15.54,15.56,15.53,15.56,46400.0,13.4678,13.4852,13.4592,13.4852,46400.0
2006-12-06 12:55:00,15.56,15.6,15.56,15.57,55100.0,13.4852,13.5198,13.4852,13.4938,55100.0
2006-12-06 13:00:00,15.56,15.58,15.56,15.58,58800.0,13.4852,13.5025,13.4852,13.5025,58800.0
2006-12-06 13:05:00,15.58,15.58,15.56,15.57,30800.0,13.5025,13.5025,13.4852,13.4938,30800.0
2006-12-06 13:10:00,15.56,15.59,15.56,15.58,43200.0,13.4852,13.5112,13.4852,13.5025,43200.0
2006-12-06 13:15:00,15.57,15.58,15.57,15.57,21400.0,13.4938,13.5025,13.4938,13.4938,21400.0
2006-12-06 13:20:00,15.57,15.58,15.57,15.58,22800.0,13.4938,13.5025,13.4938,13.5025,22800.0
2006-12-06 13:25:00,15.57,15.58,15.56,15.56,24000.0,13.4938,13.5025,13.4852,13.4852,24000.0
2006-12-06 13:30:00,15.56,15.57,15.56,15.57,27400.0,13.4852,13.4938,13.4852,13.4938,27400.0
2006-12-06 13:35:00,15.57,15.59,15.56,15.58,81600.0,13.4938,13.5112,13.4852,13.5025,81600.0
2006-12-06 13:40:00,15.57,15.58,15.55,15.55,34300.0,13.4938,13.5025,13.4765,13.4765,34300.0
2006-12-06 13:45:00,15.55,15.57,15.55,15.56,70500.0,13.4765,13.4938,13.4765,13.4852,70500.0
2006-12-06 13:50:00,15.56,15.57,15.55,15.56,32000.0,13.4852,13.4938,13.4765,13.4852,32000.0
2006-12-06 13:55:00,15.56,15.57,15.56,15.56,22300.0,13.4852,13.4938,13.4852,13.4852,22300.0
2006-12-06 14:00:00,15.57,15.57,15.56,15.56,61800.0,13.4938,13.4938,13.4852,13.4852,61800.0
2006-12-06 14:05:00,15.55,15.56,15.55,15.55,16400.0,13.4765,13.4852,13.4765,13.4765,16400.0
2006-12-06 14:10:00,15.55,15.56,15.55,15.55,56000.0,13.4765,13.4852,13.4765,13.4765,56000.0
2006-12-06 14:15:00,15.56,15.57,15.55,15.56,36700.0,13.4852,13.4938,13.4765,13.4852,36700.0
2006-12-06 14:20:00,15.57,15.58,15.56,15.58,41500.0,13.4938,13.5025,13.4852,13.5025,41500.0
2006-12-06 14:25:00,15.58,15.6,15.58,15.58,75400.0,13.5025,13.5198,13.5025,13.5025,75400.0
2006-12-06 14:30:00,15.57,15.61,15.57,15.6,68200.0,13.4938,13.5285,13.4938,13.5198,68200.0
2006-12-06 14:35:00,15.6,15.6,15.57,15.59,52400.0,13.5198,13.5198,13.4938,13.5112,52400.0
2006-12-06 14:40:00,15.59,15.59,15.57,15.57,31900.0,13.5112,13.5112,13.4938,13.4938,31900.0
2006-12-06 14:45:00,15.57,15.57,15.56,15.57,14200.0,13.4938,13.4938,13.4852,13.4938,14200.0
2006-12-06 14:50:00,15.56,15.59,15.56,15.59,43000.0,13.4852,13.5112,13.4852,13.5112,43000.0
2006-12-06 14:55:00,15.59,15.59,15.58,15.59,30700.0,13.5112,13.5112,13.5025,13.5112,30700.0
2006-12-06 15:00:00,15.58,15.59,15.56,15.57,56200.0,13.5025,13.5112,13.4852,13.4938,56200.0
2006-12-06 15:05:00,15.57,15.57,15.56,15.56,36200.0,13.4938,13.4938,13.4852,13.4852,36200.0
2006-12-06 15:10:00,15.56,15.57,15.54,15.57,130300.0,13.4852,13.4938,13.4678,13.4938,130300.0
2006-12-06 15:15:00,15.56,15.58,15.56,15.56,54000.0,13.4852,13.5025,13.4852,13.4852,54000.0
2006-12-06 15:20:00,15.57,15.57,15.54,15.54,39500.0,13.4938,13.4938,13.4678,13.4678,39500.0
2006-12-06 15:25:00,15.54,15.54,15.53,15.54,51700.0,13.4678,13.4678,13.4592,13.4678,51700.0
2006-12-06 15:30:00,15.54,15.54,15.52,15.53,62300.0,13.4678,13.4678,13.4505,13.4592,62300.0
2006-12-06 15:35:00,15.52,15.53,15.52,15.53,56400.0,13.4505,13.4592,13.4505,13.4592,56400.0
2006-12-06 15:40:00,15.52,15.53,15.51,15.51,109300.0,13.4505,13.4592,13.4418,13.4418,109300.0
2006-12-06 15:45:00,15.51,15.52,15.48,15.48,99000.0,13.4418,13.4505,13.4158,13.4158,99000.0
2006-12-06 15:50:00,15.49,15.49,15.47,15.49,166000.0,13.4245,13.4245,13.4072,13.4245,166000.0
2006-12-06 15:55:00,15.48,15.53,15.48,15.53,123900.0,13.4158,13.4592,13.4158,13.4592,123900.0
2006-12-07 09:30:00,15.73,15.74,15.53,15.65,160000.0,13.6325,13.6412,13.4592,13.5632,160000.0
2006-12-07 09:35:00,15.65,15.71,15.64,15.7,110000.0,13.5632,13.6152,13.5545,13.6065,110000.0
2006-12-07 09:40:00,15.7,15.73,15.7,15.71,86500.0,13.6065,13.6325,13.6065,13.6152,86500.0
2006-12-07 09:45:00,15.71,15.73,15.7,15.7,116800.0,13.6152,13.6325,13.6065,13.6065,116800.0
2006-12-07 09:50:00,15.7,15.71,15.68,15.71,33600.0,13.6065,13.6152,13.5892,13.6152,33600.0
2006-12-07 09:55:00,15.71,15.72,15.7,15.71,67000.0,13.6152,13.6238,13.6065,13.6152,67000.0
2006-12-07 10:00:00,15.7,15.71,15.69,15.7,51600.0,13.6065,13.6152,13.5978,13.6065,51600.0
2006-12-07 10:05:00,15.69,15.7,15.65,15.67,110200.0,13.5978,13.6065,13.5632,13.5805,110200.0
2006-12-07 10:10:00,15.68,15.72,15.67,15.69,92000.0,13.5892,13.6238,13.5805,13.5978,92000.0
2006-12-07 10:15:00,15.69,15.7,15.68,15.68,80800.0,13.5978,13.6065,13.5892,13.5892,80800.0
2006-12-07 10:20:00,15.67,15.7,15.67,15.7,136400.0,13.5805,13.6065,13.5805,13.6065,136400.0
2006-12-07 10:25:00,15.7,15.7,15.67,15.67,87000.0,13.6065,13.6065,13.5805,13.5805,87000.0
2006-12-07 10:30:00,15.67,15.67,15.6,15.6,71600.0,13.5805,13.5805,13.5198,13.5198,71600.0
2006-12-07 10:35:00,15.61,15.62,15.56,15.58,92700.0,13.5285,13.5372,13.4852,13.5025,92700.0
2006-12-07 10:40:00,15.58,15.59,15.56,15.56,54100.0,13.5025,13.5112,13.4852,13.4852,54100.0
2006-12-07 10:45:00,15.56,15.56,15.52,15.53,63800.0,13.4852,13.4852,13.4505,13.4592,63800.0
2006-12-07 10:50:00,15.53,15.54,15.48,15.48,112200.0,13.4592,13.4678,13.4158,13.4158,112200.0
2006-12-07 10:55:00,15.48,15.51,15.48,15.5,70600.0,13.4158,13.4418,13.4158,13.4332,70600.0
2006-12-07 11:00:00,15.51,15.54,15.48,15.49,116100.0,13.4418,13.4678,13.4158,13.4245,116100.0
2006-12-07 11:05:00,15.49,15.5,15.42,15.42,157600.0,13.4245,13.4332,13.3638,13.3638,157600.0
2006-12-07 11:10:00,15.42,15.43,15.39,15.39,178300.0,13.3638,13.3725,13.3378,13.3378,178300.0
2006-12-07 11:15:00,15.39,15.42,15.37,15.38,629100.0,13.3378,13.3638,13.3205,13.3292,629100.0
2006-12-07 11:20:00,15.38,15.4,15.37,15.39,49000.0,13.3292,13.3465,13.3205,13.3378,49000.0
2006-12-07 11:25:00,15.4,15.41,15.39,15.39,69500.0,13.3465,13.3552,13.3378,13.3378,69500.0
2006-12-07 11:30:00,15.39,15.42,15.39,15.4,85500.0,13.3378,13.3638,13.3378,13.3465,85500.0
2006-12-07 11:35:00,15.4,15.42,15.39,15.4,91900.0,13.3465,13.3638,13.3378,13.3465,91900.0
2006-12-07 11:40:00,15.4,15.41,15.39,15.4,45300.0,13.3465,13.3552,13.3378,13.3465,45300.0
2006-12-07 11:45:00,15.4,15.4,15.39,15.39,9700.0,13.3465,13.3465,13.3378,13.3378,9700.0
2006-12-07 11:50:00,15.39,15.41,15.39,15.39,49400.0,13.3378,13.3552,13.3378,13.3378,49400.0
2006-12-07 11:55:00,15.39,15.4,15.39,15.4,17700.0,13.3378,13.3465,13.3378,13.3465,17700.0
2006-12-07 12:00:00,15.39,15.4,15.37,15.39,61100.0,13.3378,13.3465,13.3205,13.3378,61100.0
2006-12-07 12:05:00,15.39,15.4,15.39,15.39,28500.0,13.3378,13.3465,13.3378,13.3378,28500.0
2006-12-07 12:10:00,15.39,15.4,15.38,15.4,22600.0,13.3378,13.3465,13.3292,13.3465,22600.0
2006-12-07 12:15:00,15.4,15.4,15.39,15.4,33400.0,13.3465,13.3465,13.3378,13.3465,33400.0
2006-12-07 12:20:00,15.4,15.43,15.39,15.39,127900.0,13.3465,13.3725,13.3378,13.3378,127900.0
2006-12-07 12:25:00,15.4,15.41,15.39,15.4,55200.0,13.3465,13.3552,13.3378,13.3465,55200.0
2006-12-07 12:30:00,15.4,15.41,15.39,15.39,25300.0,13.3465,13.3552,13.3378,13.3378,25300.0
2006-12-07 12:35:00,15.39,15.4,15.39,15.39,18000.0,13.3378,13.3465,13.3378,13.3378,18000.0
2006-12-07 12:40:00,15.39,15.4,15.39,15.39,19500.0,13.3378,13.3465,13.3378,13.3378,19500.0
2006-12-07 12:45:00,15.4,15.4,15.39,15.39,10600.0,13.3465,13.3465,13.3378,13.3378,10600.0
2006-12-07 12:50:00,15.39,15.4,15.38,15.39,136900.0,13.3378,13.3465,13.3292,13.3378,136900.0
2006-12-07 12:55:00,15.39,15.4,15.38,15.39,68000.0,13.3378,13.3465,13.3292,13.3378,68000.0
2006-12-07 13:00:00,15.39,15.39,15.39,15.39,30700.0,13.3378,13.3378,13.3378,13.3378,30700.0
2006-12-07 13:05:00,15.39,15.4,15.38,15.39,101500.0,13.3378,13.3465,13.3292,13.3378,101500.0
2006-12-07 13:10:00,15.39,15.39,15.38,15.39,12500.0,13.3378,13.3378,13.3292,13.3378,12500.0
2006-12-07 13:15:00,15.39,15.4,15.38,15.4,36000.0,13.3378,13.3465,13.3292,13.3465,36000.0
2006-12-07 13:20:00,15.39,15.4,15.38,15.39,175500.0,13.3378,13.3465,13.3292,13.3378,175500.0
2006-12-07 13:25:00,15.39,15.4,15.38,15.39,100600.0,13.3378,13.3465,13.3292,13.3378,100600.0
2006-12-07 13:30:00,15.39,15.4,15.39,15.4,29900.0,13.3378,13.3465,13.3378,13.3465,29900.0
2006-12-07 13:35:00,15.4,15.4,15.38,15.39,89400.0,13.3465,13.3465,13.3292,13.3378,89400.0
2006-12-07 13:40:00,15.39,15.39,15.38,15.39,17700.0,13.3378,13.3378,13.3292,13.3378,17700.0
2006-12-07 13:45:00,15.39,15.39,15.38,15.38,24600.0,13.3378,13.3378,13.3292,13.3292,24600.0
2006-12-07 13:50:00,15.38,15.39,15.38,15.39,11800.0,13.3292,13.3378,13.3292,13.3378,11800.0
2006-12-07 13:55:00,15.39,15.39,15.38,15.39,18500.0,13.3378,13.3378,13.3292,13.3378,18500.0
2006-12-07 14:00:00,15.39,15.39,15.37,15.37,36900.0,13.3378,13.3378,13.3205,13.3205,36900.0
2006-12-07 14:05:00,15.38,15.39,15.37,15.38,67700.0,13.3292,13.3378,13.3205,13.3292,67700.0
2006-12-07 14:10:00,15.38,15.38,15.37,15.37,35700.0,13.3292,13.3292,13.3205,13.3205,35700.0
2006-12-07 14:15:00,15.37,15.39,15.37,15.39,24700.0,13.3205,13.3378,13.3205,13.3378,24700.0
2006-12-07 14:20:00,15.39,15.39,15.38,15.38,123100.0,13.3378,13.3378,13.3292,13.3292,123100.0
2006-12-07 14:25:00,15.38,15.39,15.36,15.36,48500.0,13.3292,13.3378,13.3118,13.3118,48500.0
2006-12-07 14:30:00,15.36,15.37,15.36,15.37,31900.0,13.3118,13.3205,13.3118,13.3205,31900.0
2006-12-07 14:35:00,15.37,15.38,15.37,15.37,27800.0,13.3205,13.3292,13.3205,13.3205,27800.0
2006-12-07 14:40:00,15.38,15.39,15.37,15.39,35700.0,13.3292,13.3378,13.3205,13.3378,35700.0
2006-12-07 14:45:00,15.39,15.4,15.38,15.39,71800.0,13.3378,13.3465,13.3292,13.3378,71800.0
2006-12-07 14:50:00,15.39,15.4,15.38,15.39,90800.0,13.3378,13.3465,13.3292,13.3378,90800.0
2006-12-07 14:55:00,15.39,15.39,15.38,15.39,39600.0,13.3378,13.3378,13.3292,13.3378,39600.0
2006-12-07 15:00:00,15.39,15.39,15.38,15.39,54700.0,13.3378,13.3378,13.3292,13.3378,54700.0
2006-12-07 15:05:00,15.39,15.39,15.38,15.39,75100.0,13.3378,13.3378,13.3292,13.3378,75100.0
2006-12-07 15:10:00,15.39,15.39,15.38,15.39,34000.0,13.3378,13.3378,13.3292,13.3378,34000.0
2006-12-07 15:15:00,15.38,15.39,15.38,15.38,32400.0,13.3292,13.3378,13.3292,13.3292,32400.0
2006-12-07 15:20:00,15.38,15.4,15.38,15.39,54400.0,13.3292,13.3465,13.3292,13.3378,54400.0
2006-12-07 15:25:00,15.39,15.43,15.39,15.41,262100.0,13.3378,13.3725,13.3378,13.3552,262100.0
2006-12-07 15:30:00,15.42,15.42,15.41,15.41,88500.0,13.3638,13.3638,13.3552,13.3552,88500.0
2006-12-07 15:35:00,15.41,15.42,15.4,15.4,122800.0,13.3552,13.3638,13.3465,13.3465,122800.0
2006-12-07 15:40:00,15.4,15.4,15.38,15.4,79400.0,13.3465,13.3465,13.3292,13.3465,79400.0
2006-12-07 15:45:00,15.4,15.4,15.38,15.38,134800.0,13.3465,13.3465,13.3292,13.3292,134800.0
2006-12-07 15:50:00,15.38,15.39,15.36,15.37,81200.0,13.3292,13.3378,13.3118,13.3205,81200.0
2006-12-07 15:55:00,15.37,15.37,15.35,15.36,150800.0,13.3205,13.3205,13.3032,13.3118,150800.0
2006-12-08 09:30:00,15.33,15.33,15.33,15.33,0.0,13.2858,13.2858,13.2858,13.2858,0.0
2006-12-08 09:35:00,15.33,15.34,15.25,15.27,185500.0,13.2858,13.2945,13.2165,13.2338,185500.0
2006-12-08 09:40:00,15.26,15.34,15.26,15.31,57600.0,13.2252,13.2945,13.2252,13.2685,57600.0
2006-12-08 09:45:00,15.32,15.32,15.3,15.3,39800.0,13.2772,13.2772,13.2598,13.2598,39800.0
2006-12-08 09:50:00,15.31,15.31,15.3,15.31,269900.0,13.2685,13.2685,13.2598,13.2685,269900.0
2006-12-08 09:55:00,15.3,15.3,15.27,15.27,40200.0,13.2598,13.2598,13.2338,13.2338,40200.0
2006-12-08 10:00:00,15.27,15.28,15.25,15.25,42200.0,13.2338,13.2425,13.2165,13.2165,42200.0
2006-12-08 10:05:00,15.26,15.26,15.2,15.21,122600.0,13.2252,13.2252,13.1732,13.1818,122600.0
2006-12-08 10:10:00,15.2,15.26,15.2,15.26,107700.0,13.1732,13.2252,13.1732,13.2252,107700.0
2006-12-08 10:15:00,15.26,15.31,15.26,15.29,96100.0,13.2252,13.2685,13.2252,13.2512,96100.0
2006-12-08 10:20:00,15.29,15.35,15.28,15.31,556000.0,13.2512,13.3032,13.2425,13.2685,556000.0
2006-12-08 10:25:00,15.31,15.33,15.31,15.32,19100.0,13.2685,13.2858,13.2685,13.2772,19100.0
2006-12-08 10:30:00,15.32,15.37,15.32,15.36,74400.0,13.2772,13.3205,13.2772,13.3118,74400.0
2006-12-08 10:35:00,15.36,15.37,15.35,15.36,49000.0,13.3118,13.3205,13.3032,13.3118,49000.0
2006-12-08 10:40:00,15.37,15.41,15.37,15.4,117600.0,13.3205,13.3552,13.3205,13.3465,117600.0
2006-12-08 10:45:00,15.39,15.41,15.39,15.41,27500.0,13.3378,13.3552,13.3378,13.3552,27500.0
2006-12-08 10:50:00,15.4,15.44,15.4,15.43,66700.0,13.3465,13.3812,13.3465,13.3725,66700.0
2006-12-08 10:55:00,15.43,15.44,15.41,15.43,24300.0,13.3725,13.3812,13.3552,13.3725,24300.0
2006-12-08 11:00:00,15.43,15.5,15.42,15.5,84300.0,13.3725,13.4332,13.3638,13.4332,84300.0
2006-12-08 11:05:00,15.49,15.5,15.49,15.5,53500.0,13.4245,13.4332,13.4245,13.4332,53500.0
2006-12-08 11:10:00,15.5,15.5,15.46,15.47,30300.0,13.4332,13.4332,13.3985,13.4072,30300.0
2006-12-08 11:15:00,15.47,15.49,15.46,15.49,42900.0,13.4072,13.4245,13.3985,13.4245,42900.0
2006-12-08 11:20:00,15.49,15.54,15.49,15.5,163100.0,13.4245,13.4678,13.4245,13.4332,163100.0
2006-12-08 11:25:00,15.5,15.5,15.46,15.47,47300.0,13.4332,13.4332,13.3985,13.4072,47300.0
2006-12-08 11:30:00,15.47,15.51,15.47,15.5,55900.0,13.4072,13.4418,13.4072,13.4332,55900.0
2006-12-08 11:35:00,15.5,15.51,15.49,15.5,30100.0,13.4332,13.4418,13.4245,13.4332,30100.0
2006-12-08 11:40:00,15.5,15.51,15.49,15.5,45900.0,13.4332,13.4418,13.4245,13.4332,45900.0
2006-12-08 11:45:00,15.49,15.51,15.49,15.49,41100.0,13.4245,13.4418,13.4245,13.4245,41100.0
2006-12-08 11:50:00,15.5,15.51,15.5,15.5,51800.0,13.4332,13.4418,13.4332,13.4332,51800.0
2006-12-08 11:55:00,15.51,15.52,15.5,15.5,49100.0,13.4418,13.4505,13.4332,13.4332,49100.0
2006-12-08 12:00:00,15.5,15.51,15.5,15.5,31200.0,13.4332,13.4418,13.4332,13.4332,31200.0
2006-12-08 12:05:00,15.5,15.51,15.49,15.49,34300.0,13.4332,13.4418,13.4245,13.4245,34300.0
2006-12-08 12:10:00,15.49,15.5,15.49,15.5,15100.0,13.4245,13.4332,13.4245,13.4332,15100.0
2006-12-08 12:15:00,15.49,15.5,15.46,15.49,76600.0,13.4245,13.4332,13.3985,13.4245,76600.0
2006-12-08 12:20:00,15.48,15.5,15.48,15.49,30800.0,13.4158,13.4332,13.4158,13.4245,30800.0
2006-12-08 12:25:00,15.49,15.5,15.48,15.49,20200.0,13.4245,13.4332,13.4158,13.4245,20200.0
2006-12-08 12:30:00,15.49,15.52,15.48,15.51,117000.0,13.4245,13.4505,13.4158,13.4418,117000.0
2006-12-08 12:35:00,15.51,15.51,15.5,15.5,36200.0,13.4418,13.4418,13.4332,13.4332,36200.0
2006-12-08 12:40:00,15.51,15.51,15.5,15.51,30400.0,13.4418,13.4418,13.4332,13.4418,30400.0
2006-12-08 12:45:00,15.5,15.51,15.5,15.5,24600.0,13.4332,13.4418,13.4332,13.4332,24600.0
2006-12-08 12:50:00,15.5,15.5,15.48,15.49,83100.0,13.4332,13.4332,13.4158,13.4245,83100.0
2006-12-08 12:55:00,15.49,15.5,15.49,15.49,43200.0,13.4245,13.4332,13.4245,13.4245,43200.0
2006-12-08 13:00:00,15.5,15.51,15.49,15.49,123600.0,13.4332,13.4418,13.4245,13.4245,123600.0
2006-12-08 13:05:00,15.49,15.51,15.49,15.5,101700.0,13.4245,13.4418,13.4245,13.4332,101700.0
2006-12-08 13:10:00,15.5,15.51,15.5,15.5,7200.0,13.4332,13.4418,13.4332,13.4332,7200.0
2006-12-08 13:15:00,15.51,15.51,15.5,15.51,10900.0,13.4418,13.4418,13.4332,13.4418,10900.0
2006-12-08 13:20:00,15.5,15.51,15.5,15.5,20600.0,13.4332,13.4418,13.4332,13.4332,20600.0
2006-12-08 13:25:00,15.5,15.52,15.5,15.52,138900.0,13.4332,13.4505,13.4332,13.4505,138900.0
2006-12-08 13:30:00,15.52,15.52,15.46,15.46,83800.0,13.4505,13.4505,13.3985,13.3985,83800.0
2006-12-08 13:35:00,15.47,15.51,15.46,15.49,94800.0,13.4072,13.4418,13.3985,13.4245,94800.0
2006-12-08 13:40:00,15.5,15.51,15.48,15.49,183700.0,13.4332,13.4418,13.4158,13.4245,183700.0
2006-12-08 13:45:00,15.49,15.51,15.49,15.5,69900.0,13.4245,13.4418,13.4245,13.4332,69900.0
2006-12-08 13:50:00,15.5,15.5,15.49,15.49,77500.0,13.4332,13.4332,13.4245,13.4245,77500.0
2006-12-08 13:55:00,15.5,15.52,15.49,15.52,74000.0,13.4332,13.4505,13.4245,13.4505,74000.0
2006-12-08 14:00:00,15.51,15.52,15.5,15.51,31600.0,13.4418,13.4505,13.4332,13.4418,31600.0
2006-12-08 14:05:00,15.51,15.51,15.49,15.5,43100.0,13.4418,13.4418,13.4245,13.4332,43100.0
2006-12-08 14:10:00,15.49,15.51,15.49,15.51,38600.0,13.4245,13.4418,13.4245,13.4418,38600.0
2006-12-08 14:15:00,15.5,15.51,15.5,15.5,8000.0,13.4332,13.4418,13.4332,13.4332,8000.0
2006-12-08 14:20:00,15.5,15.51,15.5,15.5,8100.0,13.4332,13.4418,13.4332,13.4332,8100.0
2006-12-08 14:25:00,15.5,15.56,15.49,15.56,283200.0,13.4332,13.4852,13.4245,13.4852,283200.0
2006-12-08 14:30:00,15.56,15.57,15.49,15.49,127700.0,13.4852,13.4938,13.4245,13.4245,127700.0
2006-12-08 14:35:00,15.5,15.51,15.47,15.48,48100.0,13.4332,13.4418,13.4072,13.4158,48100.0
2006-12-08 14:40:00,15.48,15.5,15.47,15.5,45900.0,13.4158,13.4332,13.4072,13.4332,45900.0
2006-12-08 14:45:00,15.49,15.5,15.48,15.49,56200.0,13.4245,13.4332,13.4158,13.4245,56200.0
2006-12-08 14:50:00,15.5,15.51,15.49,15.51,44600.0,13.4332,13.4418,13.4245,13.4418,44600.0
2006-12-08 14:55:00,15.51,15.51,15.5,15.5,14500.0,13.4418,13.4418,13.4332,13.4332,14500.0
2006-12-08 15:00:00,15.5,15.51,15.49,15.51,43000.0,13.4332,13.4418,13.4245,13.4418,43000.0
2006-12-08 15:05:00,15.5,15.52,15.5,15.51,32200.0,13.4332,13.4505,13.4332,13.4418,32200.0
2006-12-08 15:10:00,15.51,15.52,15.5,15.51,61000.0,13.4418,13.4505,13.4332,13.4418,61000.0
2006-12-08 15:15:00,15.51,15.51,15.5,15.5,23700.0,13.4418,13.4418,13.4332,13.4332,23700.0
2006-12-08 15:20:00,15.5,15.51,15.5,15.5,51000.0,13.4332,13.4418,13.4332,13.4332,51000.0
2006-12-08 15:25:00,15.5,15.57,15.5,15.57,155600.0,13.4332,13.4938,13.4332,13.4938,155600.0
2006-12-08 15:30:00,15.57,15.59,15.55,15.56,103600.0,13.4938,13.5112,13.4765,13.4852,103600.0
2006-12-08 15:35:00,15.56,15.57,15.53,15.53,49300.0,13.4852,13.4938,13.4592,13.4592,49300.0
2006-12-08 15:40:00,15.53,15.54,15.52,15.52,36100.0,13.4592,13.4678,13.4505,13.4505,36100.0
2006-12-08 15:45:00,15.52,15.57,15.51,15.56,181300.0,13.4505,13.4938,13.4418,13.4852,181300.0
2006-12-08 15:50:00,15.56,15.57,15.55,15.56,104300.0,13.4852,13.4938,13.4765,13.4852,104300.0
2006-12-08 15:55:00,15.56,15.58,15.53,15.56,337600.0,13.4852,13.5025,13.4592,13.4852,337600.0
2006-12-11 09:30:00,15.9,15.94,15.9,15.94,1400.0,13.7798,13.8145,13.7798,13.8145,1400.0
2006-12-11 09:35:00,15.8,15.9,15.71,15.8,402100.0,13.6932,13.7798,13.6152,13.6932,402100.0
2006-12-11 09:40:00,15.8,15.8,15.75,15.75,101900.0,13.6932,13.6932,13.6498,13.6498,101900.0
2006-12-11 09:45:00,15.76,15.8,15.73,15.78,124100.0,13.6585,13.6932,13.6325,13.6758,124100.0
2006-12-11 09:50:00,15.77,15.84,15.77,15.81,111800.0,13.6672,13.7278,13.6672,13.7018,111800.0
2006-12-11 09:55:00,15.8,15.82,15.76,15.77,118000.0,13.6932,13.7105,13.6585,13.6672,118000.0
2006-12-11 10:00:00,15.77,15.8,15.76,15.76,155500.0,13.6672,13.6932,13.6585,13.6585,155500.0
2006-12-11 10:05:00,15.76,15.78,15.73,15.78,128500.0,13.6585,13.6758,13.6325,13.6758,128500.0
2006-12-11 10:10:00,15.78,15.78,15.75,15.77,87200.0,13.6758,13.6758,13.6498,13.6672,87200.0
2006-12-11 10:15:00,15.77,15.82,15.76,15.82,114800.0,13.6672,13.7105,13.6585,13.7105,114800.0
2006-12-11 10:20:00,15.82,15.82,15.79,15.8,115400.0,13.7105,13.7105,13.6845,13.6932,115400.0
2006-12-11 10:25:00,15.8,15.8,15.76,15.77,109600.0,13.6932,13.6932,13.6585,13.6672,109600.0
2006-12-11 10:30:00,15.77,15.81,15.76,15.81,68200.0,13.6672,13.7018,13.6585,13.7018,68200.0
2006-12-11 10:35:00,15.8,15.81,15.76,15.77,56000.0,13.6932,13.7018,13.6585,13.6672,56000.0
2006-12-11 10:40:00,15.77,15.77,15.74,15.77,66200.0,13.6672,13.6672,13.6412,13.6672,66200.0
2006-12-11 10:45:00,15.78,15.79,15.76,15.78,98800.0,13.6758,13.6845,13.6585,13.6758,98800.0
2006-12-11 10:50:00,15.78,15.78,15.76,15.76,43600.0,13.6758,13.6758,13.6585,13.6585,43600.0
2006-12-11 10:55:00,15.77,15.78,15.76,15.78,99800.0,13.6672,13.6758,13.6585,13.6758,99800.0
2006-12-11 11:00:00,15.79,15.79,15.77,15.77,36100.0,13.6845,13.6845,13.6672,13.6672,36100.0
2006-12-11 11:05:00,15.77,15.79,15.76,15.79,63100.0,13.6672,13.6845,13.6585,13.6845,63100.0
2006-12-11 11:10:00,15.79,15.81,15.78,15.8,71700.0,13.6845,13.7018,13.6758,13.6932,71700.0
2006-12-11 11:15:00,15.8,15.81,15.79,15.81,157200.0,13.6932,13.7018,13.6845,13.7018,157200.0
2006-12-11 11:20:00,15.8,15.85,15.8,15.84,114800.0,13.6932,13.7365,13.6932,13.7278,114800.0
2006-12-11 11:25:00,15.84,15.85,15.82,15.82,45800.0,13.7278,13.7365,13.7105,13.7105,45800.0
2006-12-11 11:30:00,15.83,15.83,15.79,15.8,70400.0,13.7192,13.7192,13.6845,13.6932,70400.0
2006-12-11 11:35:00,15.8,15.83,15.78,15.83,190600.0,13.6932,13.7192,13.6758,13.7192,190600.0
2006-12-11 11:40:00,15.83,15.84,15.81,15.83,101000.0,13.7192,13.7278,13.7018,13.7192,101000.0
2006-12-11 11:45:00,15.84,15.84,15.82,15.82,29200.0,13.7278,13.7278,13.7105,13.7105,29200.0
2006-12-11 11:50:00,15.83,15.86,15.82,15.85,96600.0,13.7192,13.7452,13.7105,13.7365,96600.0
2006-12-11 11:55:00,15.85,15.86,15.83,15.85,67700.0,13.7365,13.7452,13.7192,13.7365,67700.0
2006-12-11 12:00:00,15.86,15.86,15.85,15.85,36600.0,13.7452,13.7452,13.7365,13.7365,36600.0
2006-12-11 12:05:00,15.86,15.87,15.85,15.87,131700.0,13.7452,13.7538,13.7365,13.7538,131700.0
2006-12-11 12:10:00,15.86,15.9,15.86,15.89,138300.0,13.7452,13.7798,13.7452,13.7712,138300.0
2006-12-11 12:15:00,15.89,15.9,15.87,15.87,39500.0,13.7712,13.7798,13.7538,13.7538,39500.0
2006-12-11 12:20:00,15.88,15.88,15.84,15.84,64000.0,13.7625,13.7625,13.7278,13.7278,64000.0
2006-12-11 12:25:00,15.85,15.85,15.83,15.83,34100.0,13.7365,13.7365,13.7192,13.7192,34100.0
2006-12-11 12:30:00,15.84,15.84,15.83,15.83,22800.0,13.7278,13.7278,13.7192,13.7192,22800.0
2006-12-11 12:35:00,15.83,15.83,15.81,15.81,38200.0,13.7192,13.7192,13.7018,13.7018,38200.0
2006-12-11 12:40:00,15.81,15.81,15.79,15.79,37300.0,13.7018,13.7018,13.6845,13.6845,37300.0
2006-12-11 12:45:00,15.8,15.8,15.78,15.78,20700.0,13.6932,13.6932,13.6758,13.6758,20700.0
2006-12-11 12:50:00,15.79,15.82,15.78,15.81,99300.0,13.6845,13.7105,13.6758,13.7018,99300.0
2006-12-11 12:55:00,15.81,15.84,15.81,15.83,59800.0,13.7018,13.7278,13.7018,13.7192,59800.0
2006-12-11 13:00:00,15.84,15.84,15.83,15.83,19600.0,13.7278,13.7278,13.7192,13.7192,19600.0
2006-12-11 13:05:00,15.83,15.84,15.78,15.78,43500.0,13.7192,13.7278,13.6758,13.6758,43500.0
2006-12-11 13:10:00,15.78,15.81,15.78,15.8,123400.0,13.6758,13.7018,13.6758,13.6932,123400.0
2006-12-11 13:15:00,15.81,15.81,15.79,15.79,54300.0,13.7018,13.7018,13.6845,13.6845,54300.0
2006-12-11 13:20:00,15.79,15.81,15.79,15.81,38500.0,13.6845,13.7018,13.6845,13.7018,38500.0
2006-12-11 13:25:00,15.8,15.81,15.8,15.8,6600.0,13.6932,13.7018,13.6932,13.6932,6600.0
2006-12-11 13:30:00,15.81,15.81,15.8,15.81,8600.0,13.7018,13.7018,13.6932,13.7018,8600.0
2006-12-11 13:35:00,15.81,15.82,15.8,15.81,72700.0,13.7018,13.7105,13.6932,13.7018,72700.0
2006-12-11 13:40:00,15.81,15.83,15.81,15.83,52500.0,13.7018,13.7192,13.7018,13.7192,52500.0
2006-12-11 13:45:00,15.83,15.83,15.82,15.82,15800.0,13.7192,13.7192,13.7105,13.7105,15800.0
2006-12-11 13:50:00,15.82,15.88,15.82,15.86,88100.0,13.7105,13.7625,13.7105,13.7452,88100.0
2006-12-11 13:55:00,15.87,15.88,15.87,15.88,49700.0,13.7538,13.7625,13.7538,13.7625,49700.0
2006-12-11 14:00:00,15.88,15.88,15.87,15.88,22400.0,13.7625,13.7625,13.7538,13.7625,22400.0
2006-12-11 14:05:00,15.87,15.87,15.86,15.86,29900.0,13.7538,13.7538,13.7452,13.7452,29900.0
2006-12-11 14:10:00,15.86,15.87,15.86,15.86,17200.0,13.7452,13.7538,13.7452,13.7452,17200.0
2006-12-11 14:15:00,15.86,15.87,15.86,15.86,32300.0,13.7452,13.7538,13.7452,13.7452,32300.0
2006-12-11 14:20:00,15.86,15.89,15.86,15.88,94600.0,13.7452,13.7712,13.7452,13.7625,94600.0
2006-12-11 14:25:00,15.89,15.89,15.88,15.88,75700.0,13.7712,13.7712,13.7625,13.7625,75700.0
2006-12-11 14:30:00,15.88,15.89,15.86,15.87,46500.0,13.7625,13.7712,13.7452,13.7538,46500.0
2006-12-11 14:35:00,15.86,15.87,15.85,15.86,73800.0,13.7452,13.7538,13.7365,13.7452,73800.0
2006-12-11 14:40:00,15.87,15.87,15.85,15.85,33200.0,13.7538,13.7538,13.7365,13.7365,33200.0
2006-12-11 14:45:00,15.85,15.86,15.83,15.85,89400.0,13.7365,13.7452,13.7192,13.7365,89400.0
2006-12-11 14:50:00,15.84,15.87,15.84,15.85,87600.0,13.7278,13.7538,13.7278,13.7365,87600.0
2006-12-11 14:55:00,15.85,15.87,15.85,15.87,105800.0,13.7365,13.7538,13.7365,13.7538,105800.0
2006-12-11 15:00:00,15.86,15.87,15.86,15.86,23300.0,13.7452,13.7538,13.7452,13.7452,23300.0
2006-12-11 15:05:00,15.86,15.86,15.84,15.85,92100.0,13.7452,13.7452,13.7278,13.7365,92100.0
2006-12-11 15:10:00,15.84,15.86,15.84,15.86,119400.0,13.7278,13.7452,13.7278,13.7452,119400.0
2006-12-11 15:15:00,15.86,15.89,15.86,15.89,126400.0,13.7452,13.7712,13.7452,13.7712,126400.0
2006-12-11 15:20:00,15.88,15.89,15.84,15.86,152200.0,13.7625,13.7712,13.7278,13.7452,152200.0
2006-12-11 15:25:00,15.85,15.87,15.85,15.85,102100.0,13.7365,13.7538,13.7365,13.7365,102100.0
2006-12-11 15:30:00,15.86,15.86,15.83,15.83,75600.0,13.7452,13.7452,13.7192,13.7192,75600.0
2006-12-11 15:35:00,15.83,15.84,15.81,15.81,51200.0,13.7192,13.7278,13.7018,13.7018,51200.0
2006-12-11 15:40:00,15.82,15.84,15.8,15.83,121500.0,13.7105,13.7278,13.6932,13.7192,121500.0
2006-12-11 15:45:00,15.83,15.83,15.79,15.79,80500.0,13.7192,13.7192,13.6845,13.6845,80500.0
2006-12-11 15:50:00,15.79,15.81,15.78,15.8,100300.0,13.6845,13.7018,13.6758,13.6932,100300.0
2006-12-11 15:55:00,15.81,15.88,15.8,15.86,604800.0,13.7018,13.7625,13.6932,13.7452,604800.0
2006-12-12 09:30:00,15.76,15.81,15.72,15.73,131200.0,13.6585,13.7018,13.6238,13.6325,131200.0
2006-12-12 09:35:00,15.73,15.79,15.72,15.77,76500.0,13.6325,13.6845,13.6238,13.6672,76500.0
2006-12-12 09:40:00,15.77,15.77,15.71,15.71,67500.0,13.6672,13.6672,13.6152,13.6152,67500.0
2006-12-12 09:45:00,15.71,15.77,15.71,15.75,63500.0,13.6152,13.6672,13.6152,13.6498,63500.0
2006-12-12 09:50:00,15.75,15.75,15.74,15.75,43700.0,13.6498,13.6498,13.6412,13.6498,43700.0
2006-12-12 09:55:00,15.75,15.75,15.73,15.74,48200.0,13.6498,13.6498,13.6325,13.6412,48200.0
2006-12-12 10:00:00,15.75,15.76,15.73,15.73,73600.0,13.6498,13.6585,13.6325,13.6325,73600.0
2006-12-12 10:05:00,15.73,15.74,15.72,15.72,71000.0,13.6325,13.6412,13.6238,13.6238,71000.0
2006-12-12 10:10:00,15.73,15.73,15.71,15.71,27200.0,13.6325,13.6325,13.6152,13.6152,27200.0
2006-12-12 10:15:00,15.71,15.72,15.69,15.69,73600.0,13.6152,13.6238,13.5978,13.5978,73600.0
2006-12-12 10:20:00,15.7,15.7,15.63,15.63,84200.0,13.6065,13.6065,13.5458,13.5458,84200.0
2006-12-12 10:25:00,15.63,15.68,15.63,15.64,116200.0,13.5458,13.5892,13.5458,13.5545,116200.0
2006-12-12 10:30:00,15.64,15.71,15.63,15.69,168000.0,13.5545,13.6152,13.5458,13.5978,168000.0
2006-12-12 10:35:00,15.69,15.69,15.65,15.66,40200.0,13.5978,13.5978,13.5632,13.5718,40200.0
2006-12-12 10:40:00,15.65,15.65,15.62,15.62,74800.0,13.5632,13.5632,13.5372,13.5372,74800.0
2006-12-12 10:45:00,15.63,15.63,15.6,15.6,71400.0,13.5458,13.5458,13.5198,13.5198,71400.0
2006-12-12 10:50:00,15.6,15.62,15.58,15.59,647600.0,13.5198,13.5372,13.5025,13.5112,647600.0
2006-12-12 10:55:00,15.58,15.61,15.57,15.59,1079400.0,13.5025,13.5285,13.4938,13.5112,1079400.0
2006-12-12 11:00:00,15.58,15.59,15.56,15.58,90000.0,13.5025,13.5112,13.4852,13.5025,90000.0
2006-12-12 11:05:00,15.57,15.58,15.55,15.57,71200.0,13.4938,13.5025,13.4765,13.4938,71200.0
2006-12-12 11:10:00,15.57,15.59,15.56,15.58,79800.0,13.4938,13.5112,13.4852,13.5025,79800.0
2006-12-12 11:15:00,15.58,15.6,15.57,15.58,85000.0,13.5025,13.5198,13.4938,13.5025,85000.0
2006-12-12 11:20:00,15.58,15.58,15.51,15.53,140000.0,13.5025,13.5025,13.4418,13.4592,140000.0
2006-12-12 11:25:00,15.54,15.54,15.51,15.52,66700.0,13.4678,13.4678,13.4418,13.4505,66700.0
2006-12-12 11:30:00,15.51,15.52,15.5,15.52,743600.0,13.4418,13.4505,13.4332,13.4505,743600.0
2006-12-12 11:35:00,15.52,15.53,15.51,15.53,54800.0,13.4505,13.4592,13.4418,13.4592,54800.0
2006-12-12 11:40:00,15.53,15.53,15.52,15.52,22500.0,13.4592,13.4592,13.4505,13.4505,22500.0
2006-12-12 11:45:00,15.52,15.53,15.52,15.53,60400.0,13.4505,13.4592,13.4505,13.4592,60400.0
2006-12-12 11:50:00,15.53,15.55,15.52,15.55,44000.0,13.4592,13.4765,13.4505,13.4765,44000.0
2006-12-12 11:55:00,15.54,15.55,15.53,15.53,48200.0,13.4678,13.4765,13.4592,13.4592,48200.0
2006-12-12 12:00:00,15.53,15.54,15.53,15.53,39700.0,13.4592,13.4678,13.4592,13.4592,39700.0
2006-12-12 12:05:00,15.54,15.54,15.53,15.53,52600.0,13.4678,13.4678,13.4592,13.4592,52600.0
2006-12-12 12:10:00,15.54,15.54,15.52,15.52,47600.0,13.4678,13.4678,13.4505,13.4505,47600.0
2006-12-12 12:15:00,15.52,15.53,15.52,15.52,62100.0,13.4505,13.4592,13.4505,13.4505,62100.0
2006-12-12 12:20:00,15.52,15.52,15.5,15.51,86200.0,13.4505,13.4505,13.4332,13.4418,86200.0
2006-12-12 12:25:00,15.51,15.51,15.5,15.5,73800.0,13.4418,13.4418,13.4332,13.4332,73800.0
2006-12-12 12:30:00,15.5,15.51,15.5,15.51,274600.0,13.4332,13.4418,13.4332,13.4418,274600.0
2006-12-12 12:35:00,15.5,15.51,15.48,15.48,89000.0,13.4332,13.4418,13.4158,13.4158,89000.0
2006-12-12 12:40:00,15.48,15.49,15.47,15.47,136700.0,13.4158,13.4245,13.4072,13.4072,136700.0
2006-12-12 12:45:00,15.48,15.54,15.47,15.52,141200.0,13.4158,13.4678,13.4072,13.4505,141200.0
2006-12-12 12:50:00,15.52,15.55,15.49,15.53,137800.0,13.4505,13.4765,13.4245,13.4592,137800.0
2006-12-12 12:55:00,15.54,15.56,15.51,15.56,109400.0,13.4678,13.4852,13.4418,13.4852,109400.0
2006-12-12 13:00:00,15.56,15.58,15.56,15.58,54600.0,13.4852,13.5025,13.4852,13.5025,54600.0
2006-12-12 13:05:00,15.58,15.58,15.55,15.55,45700.0,13.5025,13.5025,13.4765,13.4765,45700.0
2006-12-12 13:10:00,15.55,15.56,15.54,15.55,37300.0,13.4765,13.4852,13.4678,13.4765,37300.0
2006-12-12 13:15:00,15.55,15.6,15.54,15.59,87300.0,13.4765,13.5198,13.4678,13.5112,87300.0
2006-12-12 13:20:00,15.6,15.6,15.57,15.57,53000.0,13.5198,13.5198,13.4938,13.4938,53000.0
2006-12-12 13:25:00,15.57,15.58,15.52,15.54,45800.0,13.4938,13.5025,13.4505,13.4678,45800.0
2006-12-12 13:30:00,15.53,15.58,15.53,15.57,81300.0,13.4592,13.5025,13.4592,13.4938,81300.0
2006-12-12 13:35:00,15.57,15.58,15.56,15.57,41800.0,13.4938,13.5025,13.4852,13.4938,41800.0
2006-12-12 13:40:00,15.57,15.57,15.55,15.56,54200.0,13.4938,13.4938,13.4765,13.4852,54200.0
2006-12-12 13:45:00,15.57,15.58,15.55,15.55,57200.0,13.4938,13.5025,13.4765,13.4765,57200.0
2006-12-12 13:50:00,15.55,15.56,15.55,15.55,25600.0,13.4765,13.4852,13.4765,13.4765,25600.0
2006-12-12 13:55:00,15.55,15.56,15.54,15.55,34000.0,13.4765,13.4852,13.4678,13.4765,34000.0
2006-12-12 14:00:00,15.55,15.55,15.53,15.54,44400.0,13.4765,13.4765,13.4592,13.4678,44400.0
2006-12-12 14:05:00,15.54,15.54,15.52,15.52,28200.0,13.4678,13.4678,13.4505,13.4505,28200.0
2006-12-12 14:10:00,15.53,15.56,15.52,15.56,56500.0,13.4592,13.4852,13.4505,13.4852,56500.0
2006-12-12 14:15:00,15.57,15.58,15.55,15.58,88000.0,13.4938,13.5025,13.4765,13.5025,88000.0
2006-12-12 14:20:00,15.58,15.59,15.57,15.57,105800.0,13.5025,13.5112,13.4938,13.4938,105800.0
2006-12-12 14:25:00,15.57,15.58,15.56,15.56,30900.0,13.4938,13.5025,13.4852,13.4852,30900.0
2006-12-12 14:30:00,15.57,15.57,15.56,15.56,39400.0,13.4938,13.4938,13.4852,13.4852,39400.0
2006-12-12 14:35:00,15.56,15.57,15.54,15.54,42900.0,13.4852,13.4938,13.4678,13.4678,42900.0
2006-12-12 14:40:00,15.54,15.55,15.5,15.51,36900.0,13.4678,13.4765,13.4332,13.4418,36900.0
2006-12-12 14:45:00,15.51,15.52,15.5,15.52,113100.0,13.4418,13.4505,13.4332,13.4505,113100.0
2006-12-12 14:50:00,15.51,15.52,15.51,15.51,33600.0,13.4418,13.4505,13.4418,13.4418,33600.0
2006-12-12 14:55:00,15.52,15.52,15.49,15.49,56000.0,13.4505,13.4505,13.4245,13.4245,56000.0
2006-12-12 15:00:00,15.5,15.52,15.47,15.52,132200.0,13.4332,13.4505,13.4072,13.4505,132200.0
2006-12-12 15:05:00,15.51,15.54,15.51,15.52,59400.0,13.4418,13.4678,13.4418,13.4505,59400.0
2006-12-12 15:10:00,15.52,15.53,15.52,15.53,37000.0,13.4505,13.4592,13.4505,13.4592,37000.0
2006-12-12 15:15:00,15.53,15.53,15.48,15.48,86500.0,13.4592,13.4592,13.4158,13.4158,86500.0
2006-12-12 15:20:00,15.49,15.51,15.48,15.51,80500.0,13.4245,13.4418,13.4158,13.4418,80500.0
2006-12-12 15:25:00,15.51,15.51,15.48,15.49,107000.0,13.4418,13.4418,13.4158,13.4245,107000.0
2006-12-12 15:30:00,15.5,15.5,15.48,15.48,123100.0,13.4332,13.4332,13.4158,13.4158,123100.0
2006-12-12 15:35:00,15.49,15.52,15.48,15.5,106600.0,13.4245,13.4505,13.4158,13.4332,106600.0
2006-12-12 15:40:00,15.5,15.54,15.5,15.53,217800.0,13.4332,13.4678,13.4332,13.4592,217800.0
2006-12-12 15:45:00,15.53,15.54,15.51,15.52,119600.0,13.4592,13.4678,13.4418,13.4505,119600.0
2006-12-12 15:50:00,15.52,15.53,15.51,15.52,97900.0,13.4505,13.4592,13.4418,13.4505,97900.0
2006-12-12 15:55:00,15.52,15.52,15.48,15.51,753600.0,13.4505,13.4505,13.4158,13.4418,753600.0
2006-12-13 09:30:00,15.85,15.95,15.83,15.91,501300.0,13.7365,13.8232,13.7192,13.7885,501300.0
2006-12-13 09:35:00,15.91,15.93,15.9,15.91,183300.0,13.7885,13.8058,13.7798,13.7885,183300.0
2006-12-13 09:40:00,15.91,15.93,15.87,15.89,248600.0,13.7885,13.8058,13.7538,13.7712,248600.0
2006-12-13 09:45:00,15.9,15.96,15.9,15.95,264500.0,13.7798,13.8318,13.7798,13.8232,264500.0
2006-12-13 09:50:00,15.95,15.98,15.94,15.96,232900.0,13.8232,13.8492,13.8145,13.8318,232900.0
2006-12-13 09:55:00,15.96,15.97,15.95,15.97,130700.0,13.8318,13.8405,13.8232,13.8405,130700.0
2006-12-13 10:00:00,15.96,15.97,15.92,15.93,197600.0,13.8318,13.8405,13.7972,13.8058,197600.0
2006-12-13 10:05:00,15.93,15.94,15.91,15.92,148700.0,13.8058,13.8145,13.7885,13.7972,148700.0
2006-12-13 10:10:00,15.92,15.92,15.88,15.88,173800.0,13.7972,13.7972,13.7625,13.7625,173800.0
2006-12-13 10:15:00,15.88,15.88,15.85,15.86,109300.0,13.7625,13.7625,13.7365,13.7452,109300.0
2006-12-13 10:20:00,15.85,15.86,15.79,15.79,128900.0,13.7365,13.7452,13.6845,13.6845,128900.0
2006-12-13 10:25:00,15.8,15.85,15.76,15.82,213400.0,13.6932,13.7365,13.6585,13.7105,213400.0
2006-12-13 10:30:00,15.82,15.83,15.76,15.78,84500.0,13.7105,13.7192,13.6585,13.6758,84500.0
2006-12-13 10:35:00,15.77,15.81,15.76,15.81,95100.0,13.6672,13.7018,13.6585,13.7018,95100.0
2006-12-13 10:40:00,15.81,15.88,15.81,15.86,191100.0,13.7018,13.7625,13.7018,13.7452,191100.0
2006-12-13 10:45:00,15.86,15.88,15.85,15.87,129500.0,13.7452,13.7625,13.7365,13.7538,129500.0
2006-12-13 10:50:00,15.87,15.91,15.87,15.9,163100.0,13.7538,13.7885,13.7538,13.7798,163100.0
2006-12-13 10:55:00,15.9,15.91,15.89,15.91,73000.0,13.7798,13.7885,13.7712,13.7885,73000.0
2006-12-13 11:00:00,15.9,15.93,15.9,15.93,195300.0,13.7798,13.8058,13.7798,13.8058,195300.0
2006-12-13 11:05:00,15.93,15.93,15.92,15.93,92000.0,13.8058,13.8058,13.7972,13.8058,92000.0
2006-12-13 11:10:00,15.93,15.94,15.92,15.94,129100.0,13.8058,13.8145,13.7972,13.8145,129100.0
2006-12-13 11:15:00,15.94,15.94,15.93,15.93,34600.0,13.8145,13.8145,13.8058,13.8058,34600.0
2006-12-13 11:20:00,15.93,15.94,15.92,15.93,111200.0,13.8058,13.8145,13.7972,13.8058,111200.0
2006-12-13 11:25:00,15.92,15.95,15.92,15.94,67900.0,13.7972,13.8232,13.7972,13.8145,67900.0
2006-12-13 11:30:00,15.95,15.97,15.94,15.96,134600.0,13.8232,13.8405,13.8145,13.8318,134600.0
2006-12-13 11:35:00,15.96,15.97,15.96,15.96,77700.0,13.8318,13.8405,13.8318,13.8318,77700.0
2006-12-13 11:40:00,15.96,15.97,15.96,15.97,48700.0,13.8318,13.8405,13.8318,13.8405,48700.0
2006-12-13 11:45:00,15.97,15.97,15.96,15.96,64100.0,13.8405,13.8405,13.8318,13.8318,64100.0
2006-12-13 11:50:00,15.97,15.98,15.96,15.98,100000.0,13.8405,13.8492,13.8318,13.8492,100000.0
2006-12-13 11:55:00,15.98,15.99,15.97,15.99,60700.0,13.8492,13.8578,13.8405,13.8578,60700.0
2006-12-13 12:00:00,15.99,15.99,15.98,15.98,44300.0,13.8578,13.8578,13.8492,13.8492,44300.0
2006-12-13 12:05:00,15.99,16.0,15.98,15.99,175100.0,13.8578,13.8665,13.8492,13.8578,175100.0
2006-12-13 12:10:00,15.99,16.0,15.99,15.99,69900.0,13.8578,13.8665,13.8578,13.8578,69900.0
2006-12-13 12:15:00,15.99,16.0,15.99,15.99,51200.0,13.8578,13.8665,13.8578,13.8578,51200.0
2006-12-13 12:20:00,16.0,16.0,15.97,15.97,75300.0,13.8665,13.8665,13.8405,13.8405,75300.0
2006-12-13 12:25:00,15.97,15.97,15.95,15.97,119400.0,13.8405,13.8405,13.8232,13.8405,119400.0
2006-12-13 12:30:00,15.97,15.98,15.97,15.98,34500.0,13.8405,13.8492,13.8405,13.8492,34500.0
2006-12-13 12:35:00,15.98,15.99,15.97,15.99,102200.0,13.8492,13.8578,13.8405,13.8578,102200.0
2006-12-13 12:40:00,15.99,15.99,15.98,15.99,29300.0,13.8578,13.8578,13.8492,13.8578,29300.0
2006-12-13 12:45:00,15.98,15.99,15.98,15.99,40100.0,13.8492,13.8578,13.8492,13.8578,40100.0
2006-12-13 12:50:00,15.99,15.99,15.98,15.99,36900.0,13.8578,13.8578,13.8492,13.8578,36900.0
2006-12-13 12:55:00,15.99,15.99,15.98,15.99,33400.0,13.8578,13.8578,13.8492,13.8578,33400.0
2006-12-13 13:00:00,15.99,15.99,15.98,15.99,72500.0,13.8578,13.8578,13.8492,13.8578,72500.0
2006-12-13 13:05:00,15.99,15.99,15.98,15.98,45000.0,13.8578,13.8578,13.8492,13.8492,45000.0
2006-12-13 13:10:00,15.99,15.99,15.98,15.99,122200.0,13.8578,13.8578,13.8492,13.8578,122200.0
2006-12-13 13:15:00,15.99,16.0,15.99,15.99,57800.0,13.8578,13.8665,13.8578,13.8578,57800.0
2006-12-13 13:20:00,15.99,16.0,15.99,16.0,134000.0,13.8578,13.8665,13.8578,13.8665,134000.0
2006-12-13 13:25:00,15.99,16.0,15.99,15.99,36400.0,13.8578,13.8665,13.8578,13.8578,36400.0
2006-12-13 13:30:00,15.99,16.0,15.98,15.98,63400.0,13.8578,13.8665,13.8492,13.8492,63400.0
2006-12-13 13:35:00,15.98,15.99,15.98,15.99,69800.0,13.8492,13.8578,13.8492,13.8578,69800.0
2006-12-13 13:40:00,15.98,15.99,15.97,15.98,49700.0,13.8492,13.8578,13.8405,13.8492,49700.0
2006-12-13 13:45:00,15.98,15.98,15.95,15.95,69900.0,13.8492,13.8492,13.8232,13.8232,69900.0
2006-12-13 13:50:00,15.95,15.99,15.95,15.99,156600.0,13.8232,13.8578,13.8232,13.8578,156600.0
2006-12-13 13:55:00,15.99,16.0,15.98,16.0,72000.0,13.8578,13.8665,13.8492,13.8665,72000.0
2006-12-13 14:00:00,16.0,16.0,15.98,15.98,68300.0,13.8665,13.8665,13.8492,13.8492,68300.0
2006-12-13 14:05:00,15.98,15.99,15.98,15.99,32500.0,13.8492,13.8578,13.8492,13.8578,32500.0
2006-12-13 14:10:00,15.99,15.99,15.98,15.99,52000.0,13.8578,13.8578,13.8492,13.8578,52000.0
2006-12-13 14:15:00,15.98,15.99,15.98,15.99,48100.0,13.8492,13.8578,13.8492,13.8578,48100.0
2006-12-13 14:20:00,15.98,15.99,15.98,15.98,52400.0,13.8492,13.8578,13.8492,13.8492,52400.0
2006-12-13 14:25:00,15.98,15.99,15.98,15.98,62600.0,13.8492,13.8578,13.8492,13.8492,62600.0
2006-12-13 14:30:00,15.98,15.98,15.97,15.97,33600.0,13.8492,13.8492,13.8405,13.8405,33600.0
2006-12-13 14:35:00,15.97,15.98,15.96,15.96,58400.0,13.8405,13.8492,13.8318,13.8318,58400.0
2006-12-13 14:40:00,15.97,15.97,15.96,15.97,29700.0,13.8405,13.8405,13.8318,13.8405,29700.0
2006-12-13 14:45:00,15.97,15.97,15.96,15.97,23900.0,13.8405,13.8405,13.8318,13.8405,23900.0
2006-12-13 14:50:00,15.97,15.97,15.96,15.96,43400.0,13.8405,13.8405,13.8318,13.8318,43400.0
2006-12-13 14:55:00,15.97,15.97,15.96,15.97,40400.0,13.8405,13.8405,13.8318,13.8405,40400.0
2006-12-13 15:00:00,15.97,15.97,15.96,15.97,61900.0,13.8405,13.8405,13.8318,13.8405,61900.0
2006-12-13 15:05:00,15.97,15.99,15.96,15.99,140700.0,13.8405,13.8578,13.8318,13.8578,140700.0
2006-12-13 15:10:00,15.99,15.99,15.98,15.99,46800.0,13.8578,13.8578,13.8492,13.8578,46800.0
2006-12-13 15:15:00,15.99,15.99,15.98,15.99,63500.0,13.8578,13.8578,13.8492,13.8578,63500.0
2006-12-13 15:20:00,15.99,16.01,15.98,15.99,210000.0,13.8578,13.8752,13.8492,13.8578,210000.0
2006-12-13 15:25:00,15.99,16.01,15.98,16.0,375700.0,13.8578,13.8752,13.8492,13.8665,375700.0
2006-12-13 15:30:00,16.0,16.01,15.98,15.98,186900.0,13.8665,13.8752,13.8492,13.8492,186900.0
2006-12-13 15:35:00,15.99,16.0,15.98,15.99,139800.0,13.8578,13.8665,13.8492,13.8578,139800.0
2006-12-13 15:40:00,15.99,16.0,15.98,15.98,90200.0,13.8578,13.8665,13.8492,13.8492,90200.0
2006-12-13 15:45:00,15.98,15.99,15.96,15.97,104600.0,13.8492,13.8578,13.8318,13.8405,104600.0
2006-12-13 15:50:00,15.97,15.97,15.95,15.96,136600.0,13.8405,13.8405,13.8232,13.8318,136600.0
2006-12-13 15:55:00,15.96,15.96,15.95,15.95,205000.0,13.8318,13.8318,13.8232,13.8232,205000.0
2006-12-14 09:30:00,15.85,15.9,15.69,15.7,289200.0,13.7365,13.7798,13.5978,13.6065,289200.0
2006-12-14 09:35:00,15.69,15.7,15.55,15.62,395000.0,13.5978,13.6065,13.4765,13.5372,395000.0
2006-12-14 09:40:00,15.63,15.71,15.6,15.7,267800.0,13.5458,13.6152,13.5198,13.6065,267800.0
2006-12-14 09:45:00,15.7,15.72,15.66,15.69,135500.0,13.6065,13.6238,13.5718,13.5978,135500.0
2006-12-14 09:50:00,15.69,15.72,15.69,15.72,73600.0,13.5978,13.6238,13.5978,13.6238,73600.0
2006-12-14 09:55:00,15.72,15.77,15.71,15.72,107100.0,13.6238,13.6672,13.6152,13.6238,107100.0
2006-12-14 10:00:00,15.72,15.73,15.7,15.71,105000.0,13.6238,13.6325,13.6065,13.6152,105000.0
2006-12-14 10:05:00,15.71,15.75,15.7,15.73,201400.0,13.6152,13.6498,13.6065,13.6325,201400.0
2006-12-14 10:10:00,15.73,15.75,15.7,15.7,137300.0,13.6325,13.6498,13.6065,13.6065,137300.0
2006-12-14 10:15:00,15.7,15.74,15.69,15.7,104000.0,13.6065,13.6412,13.5978,13.6065,104000.0
2006-12-14 10:20:00,15.7,15.78,15.7,15.78,330300.0,13.6065,13.6758,13.6065,13.6758,330300.0
2006-12-14 10:25:00,15.78,15.8,15.77,15.8,59800.0,13.6758,13.6932,13.6672,13.6932,59800.0
2006-12-14 10:30:00,15.8,15.8,15.78,15.79,47000.0,13.6932,13.6932,13.6758,13.6845,47000.0
2006-12-14 10:35:00,15.79,15.79,15.75,15.75,63400.0,13.6845,13.6845,13.6498,13.6498,63400.0
2006-12-14 10:40:00,15.76,15.76,15.73,15.73,43700.0,13.6585,13.6585,13.6325,13.6325,43700.0
2006-12-14 10:45:00,15.73,15.73,15.67,15.68,157200.0,13.6325,13.6325,13.5805,13.5892,157200.0
2006-12-14 10:50:00,15.67,15.67,15.65,15.65,88900.0,13.5805,13.5805,13.5632,13.5632,88900.0
2006-12-14 10:55:00,15.66,15.72,15.65,15.71,192400.0,13.5718,13.6238,13.5632,13.6152,192400.0
2006-12-14 11:00:00,15.7,15.7,15.64,15.65,164800.0,13.6065,13.6065,13.5545,13.5632,164800.0
2006-12-14 11:05:00,15.65,15.66,15.64,15.65,86400.0,13.5632,13.5718,13.5545,13.5632,86400.0
2006-12-14 11:10:00,15.64,15.65,15.61,15.62,67100.0,13.5545,13.5632,13.5285,13.5372,67100.0
2006-12-14 11:15:00,15.62,15.63,15.6,15.63,84800.0,13.5372,13.5458,13.5198,13.5458,84800.0
2006-12-14 11:20:00,15.62,15.65,15.61,15.65,111400.0,13.5372,13.5632,13.5285,13.5632,111400.0
2006-12-14 11:25:00,15.65,15.65,15.64,15.64,29900.0,13.5632,13.5632,13.5545,13.5545,29900.0
2006-12-14 11:30:00,15.64,15.67,15.62,15.64,114800.0,13.5545,13.5805,13.5372,13.5545,114800.0
2006-12-14 11:35:00,15.64,15.69,15.64,15.66,140900.0,13.5545,13.5978,13.5545,13.5718,140900.0
2006-12-14 11:40:00,15.66,15.72,15.66,15.71,159700.0,13.5718,13.6238,13.5718,13.6152,159700.0
2006-12-14 11:45:00,15.72,15.74,15.69,15.7,136600.0,13.6238,13.6412,13.5978,13.6065,136600.0
2006-12-14 11:50:00,15.69,15.7,15.69,15.69,17500.0,13.5978,13.6065,13.5978,13.5978,17500.0
2006-12-14 11:55:00,15.69,15.69,15.68,15.69,44100.0,13.5978,13.5978,13.5892,13.5978,44100.0
2006-12-14 12:00:00,15.68,15.69,15.66,15.66,75500.0,13.5892,13.5978,13.5718,13.5718,75500.0
2006-12-14 12:05:00,15.67,15.7,15.66,15.68,90800.0,13.5805,13.6065,13.5718,13.5892,90800.0
2006-12-14 12:10:00,15.69,15.69,15.67,15.67,44400.0,13.5978,13.5978,13.5805,13.5805,44400.0
2006-12-14 12:15:00,15.67,15.68,15.64,15.66,102100.0,13.5805,13.5892,13.5545,13.5718,102100.0
2006-12-14 12:20:00,15.66,15.66,15.62,15.62,67100.0,13.5718,13.5718,13.5372,13.5372,67100.0
2006-12-14 12:25:00,15.63,15.66,15.6,15.65,202000.0,13.5458,13.5718,13.5198,13.5632,202000.0
2006-12-14 12:30:00,15.66,15.66,15.63,15.65,69800.0,13.5718,13.5718,13.5458,13.5632,69800.0
2006-12-14 12:35:00,15.65,15.68,15.65,15.68,303400.0,13.5632,13.5892,13.5632,13.5892,303400.0
2006-12-14 12:40:00,15.68,15.68,15.66,15.68,64800.0,13.5892,13.5892,13.5718,13.5892,64800.0
2006-12-14 12:45:00,15.68,15.68,15.66,15.67,109000.0,13.5892,13.5892,13.5718,13.5805,109000.0
2006-12-14 12:50:00,15.67,15.68,15.66,15.66,60900.0,13.5805,13.5892,13.5718,13.5718,60900.0
2006-12-14 12:55:00,15.66,15.66,15.65,15.66,15200.0,13.5718,13.5718,13.5632,13.5718,15200.0
2006-12-14 13:00:00,15.66,15.66,15.65,15.65,298200.0,13.5718,13.5718,13.5632,13.5632,298200.0
2006-12-14 13:05:00,15.66,15.68,15.65,15.68,140800.0,13.5718,13.5892,13.5632,13.5892,140800.0
2006-12-14 13:10:00,15.68,15.68,15.62,15.62,449400.0,13.5892,13.5892,13.5372,13.5372,449400.0
2006-12-14 13:15:00,15.63,15.63,15.6,15.61,147900.0,13.5458,13.5458,13.5198,13.5285,147900.0
2006-12-14 13:20:00,15.61,15.62,15.6,15.61,98500.0,13.5285,13.5372,13.5198,13.5285,98500.0
2006-12-14 13:25:00,15.6,15.61,15.6,15.61,25600.0,13.5198,13.5285,13.5198,13.5285,25600.0
2006-12-14 13:30:00,15.6,15.63,15.6,15.63,117800.0,13.5198,13.5458,13.5198,13.5458,117800.0
2006-12-14 13:35:00,15.64,15.65,15.63,15.64,49300.0,13.5545,13.5632,13.5458,13.5545,49300.0
2006-12-14 13:40:00,15.64,15.65,15.62,15.64,102000.0,13.5545,13.5632,13.5372,13.5545,102000.0
2006-12-14 13:45:00,15.64,15.65,15.63,15.65,47900.0,13.5545,13.5632,13.5458,13.5632,47900.0
2006-12-14 13:50:00,15.65,15.68,15.65,15.68,82700.0,13.5632,13.5892,13.5632,13.5892,82700.0
2006-12-14 13:55:00,15.68,15.69,15.67,15.69,53600.0,13.5892,13.5978,13.5805,13.5978,53600.0
2006-12-14 14:00:00,15.68,15.71,15.68,15.7,94400.0,13.5892,13.6152,13.5892,13.6065,94400.0
2006-12-14 14:05:00,15.7,15.74,15.69,15.73,140200.0,13.6065,13.6412,13.5978,13.6325,140200.0
2006-12-14 14:10:00,15.73,15.73,15.72,15.72,32700.0,13.6325,13.6325,13.6238,13.6238,32700.0
2006-12-14 14:15:00,15.73,15.76,15.72,15.76,195600.0,13.6325,13.6585,13.6238,13.6585,195600.0
2006-12-14 14:20:00,15.76,15.76,15.7,15.71,77300.0,13.6585,13.6585,13.6065,13.6152,77300.0
2006-12-14 14:25:00,15.72,15.72,15.7,15.71,126600.0,13.6238,13.6238,13.6065,13.6152,126600.0
2006-12-14 14:30:00,15.71,15.72,15.71,15.72,37500.0,13.6152,13.6238,13.6152,13.6238,37500.0
2006-12-14 14:35:00,15.71,15.72,15.71,15.72,36300.0,13.6152,13.6238,13.6152,13.6238,36300.0
2006-12-14 14:40:00,15.72,15.72,15.71,15.71,27900.0,13.6238,13.6238,13.6152,13.6152,27900.0
2006-12-14 14:45:00,15.72,15.76,15.71,15.75,199900.0,13.6238,13.6585,13.6152,13.6498,199900.0
2006-12-14 14:50:00,15.76,15.76,15.75,15.75,41300.0,13.6585,13.6585,13.6498,13.6498,41300.0
2006-12-14 14:55:00,15.75,15.76,15.75,15.76,29200.0,13.6498,13.6585,13.6498,13.6585,29200.0
2006-12-14 15:00:00,15.75,15.76,15.73,15.74,129300.0,13.6498,13.6585,13.6325,13.6412,129300.0
2006-12-14 15:05:00,15.74,15.75,15.74,15.75,18400.0,13.6412,13.6498,13.6412,13.6498,18400.0
2006-12-14 15:10:00,15.75,15.76,15.74,15.75,164900.0,13.6498,13.6585,13.6412,13.6498,164900.0
2006-12-14 15:15:00,15.75,15.75,15.74,15.75,49800.0,13.6498,13.6498,13.6412,13.6498,49800.0
2006-12-14 15:20:00,15.75,15.76,15.74,15.75,148400.0,13.6498,13.6585,13.6412,13.6498,148400.0
2006-12-14 15:25:00,15.75,15.76,15.75,15.75,47500.0,13.6498,13.6585,13.6498,13.6498,47500.0
2006-12-14 15:30:00,15.76,15.76,15.75,15.75,43500.0,13.6585,13.6585,13.6498,13.6498,43500.0
2006-12-14 15:35:00,15.75,15.76,15.73,15.73,90400.0,13.6498,13.6585,13.6325,13.6325,90400.0
2006-12-14 15:40:00,15.73,15.74,15.71,15.72,115200.0,13.6325,13.6412,13.6152,13.6238,115200.0
2006-12-14 15:45:00,15.71,15.72,15.68,15.69,98900.0,13.6152,13.6238,13.5892,13.5978,98900.0
2006-12-14 15:50:00,15.69,15.74,15.69,15.73,272700.0,13.5978,13.6412,13.5978,13.6325,272700.0
2006-12-14 15:55:00,15.73,15.75,15.71,15.72,245400.0,13.6325,13.6498,13.6152,13.6238,245400.0
2006-12-15 09:30:00,15.8,15.85,15.75,15.85,939100.0,13.6932,13.7365,13.6498,13.7365,939100.0
2006-12-15 09:35:00,15.85,15.87,15.83,15.84,71000.0,13.7365,13.7538,13.7192,13.7278,71000.0
2006-12-15 09:40:00,15.83,15.84,15.8,15.82,41900.0,13.7192,13.7278,13.6932,13.7105,41900.0
2006-12-15 09:45:00,15.83,15.84,15.81,15.84,52000.0,13.7192,13.7278,13.7018,13.7278,52000.0
2006-12-15 09:50:00,15.84,15.88,15.83,15.88,80800.0,13.7278,13.7625,13.7192,13.7625,80800.0
2006-12-15 09:55:00,15.88,15.9,15.87,15.9,108100.0,13.7625,13.7798,13.7538,13.7798,108100.0
2006-12-15 10:00:00,15.9,15.9,15.89,15.89,45000.0,13.7798,13.7798,13.7712,13.7712,45000.0
2006-12-15 10:05:00,15.89,15.9,15.89,15.9,45700.0,13.7712,13.7798,13.7712,13.7798,45700.0
2006-12-15 10:10:00,15.9,15.9,15.89,15.9,33800.0,13.7798,13.7798,13.7712,13.7798,33800.0
2006-12-15 10:15:00,15.9,15.9,15.86,15.9,160400.0,13.7798,13.7798,13.7452,13.7798,160400.0
2006-12-15 10:20:00,15.9,15.93,15.89,15.91,186000.0,13.7798,13.8058,13.7712,13.7885,186000.0
2006-12-15 10:25:00,15.91,15.94,15.9,15.93,89800.0,13.7885,13.8145,13.7798,13.8058,89800.0
2006-12-15 10:30:00,15.93,15.96,15.93,15.95,79700.0,13.8058,13.8318,13.8058,13.8232,79700.0
2006-12-15 10:35:00,15.95,15.99,15.95,15.99,121200.0,13.8232,13.8578,13.8232,13.8578,121200.0
2006-12-15 10:40:00,15.99,16.0,15.98,15.99,119500.0,13.8578,13.8665,13.8492,13.8578,119500.0
2006-12-15 10:45:00,15.99,16.0,15.99,16.0,57800.0,13.8578,13.8665,13.8578,13.8665,57800.0
2006-12-15 10:50:00,16.0,16.0,15.99,16.0,43400.0,13.8665,13.8665,13.8578,13.8665,43400.0
2006-12-15 10:55:00,15.99,16.0,15.98,15.98,146500.0,13.8578,13.8665,13.8492,13.8492,146500.0
2006-12-15 11:00:00,15.98,15.99,15.97,15.98,56800.0,13.8492,13.8578,13.8405,13.8492,56800.0
2006-12-15 11:05:00,15.98,15.99,15.97,15.98,57600.0,13.8492,13.8578,13.8405,13.8492,57600.0
2006-12-15 11:10:00,15.98,15.99,15.98,15.99,40000.0,13.8492,13.8578,13.8492,13.8578,40000.0
2006-12-15 11:15:00,15.99,15.99,15.98,15.99,24700.0,13.8578,13.8578,13.8492,13.8578,24700.0
2006-12-15 11:20:00,15.99,15.99,15.98,15.98,34800.0,13.8578,13.8578,13.8492,13.8492,34800.0
2006-12-15 11:25:00,15.98,16.0,15.98,16.0,112500.0,13.8492,13.8665,13.8492,13.8665,112500.0
2006-12-15 11:30:00,16.0,16.0,15.99,16.0,46200.0,13.8665,13.8665,13.8578,13.8665,46200.0
2006-12-15 11:35:00,15.99,16.0,15.99,15.99,62400.0,13.8578,13.8665,13.8578,13.8578,62400.0
2006-12-15 11:40:00,15.99,16.0,15.99,15.99,43000.0,13.8578,13.8665,13.8578,13.8578,43000.0
2006-12-15 11:45:00,16.0,16.0,15.99,16.0,278400.0,13.8665,13.8665,13.8578,13.8665,278400.0
2006-12-15 11:50:00,16.0,16.0,15.99,15.99,18600.0,13.8665,13.8665,13.8578,13.8578,18600.0
2006-12-15 11:55:00,16.0,16.0,15.96,15.99,141700.0,13.8665,13.8665,13.8318,13.8578,141700.0
2006-12-15 12:00:00,15.99,16.0,15.99,15.99,20700.0,13.8578,13.8665,13.8578,13.8578,20700.0
2006-12-15 12:05:00,15.99,16.0,15.98,16.0,176700.0,13.8578,13.8665,13.8492,13.8665,176700.0
2006-12-15 12:10:00,16.0,16.02,15.99,16.0,178800.0,13.8665,13.8838,13.8578,13.8665,178800.0
2006-12-15 12:15:00,16.0,16.01,16.0,16.0,16200.0,13.8665,13.8752,13.8665,13.8665,16200.0
2006-12-15 12:20:00,16.0,16.01,16.0,16.0,79500.0,13.8665,13.8752,13.8665,13.8665,79500.0
2006-12-15 12:25:00,16.0,16.01,16.0,16.0,68200.0,13.8665,13.8752,13.8665,13.8665,68200.0
2006-12-15 12:30:00,16.01,16.01,16.0,16.0,62200.0,13.8752,13.8752,13.8665,13.8665,62200.0
2006-12-15 12:35:00,16.0,16.02,16.0,16.01,100600.0,13.8665,13.8838,13.8665,13.8752,100600.0
2006-12-15 12:40:00,16.01,16.03,16.01,16.01,71700.0,13.8752,13.8925,13.8752,13.8752,71700.0
2006-12-15 12:45:00,16.02,16.02,16.01,16.01,3800.0,13.8838,13.8838,13.8752,13.8752,3800.0
2006-12-15 12:50:00,16.02,16.02,16.01,16.01,32700.0,13.8838,13.8838,13.8752,13.8752,32700.0
2006-12-15 12:55:00,16.01,16.02,16.0,16.01,40000.0,13.8752,13.8838,13.8665,13.8752,40000.0
2006-12-15 13:00:00,16.01,16.01,15.99,16.0,55700.0,13.8752,13.8752,13.8578,13.8665,55700.0
2006-12-15 13:05:00,16.0,16.01,15.99,15.99,147200.0,13.8665,13.8752,13.8578,13.8578,147200.0
2006-12-15 13:10:00,16.0,16.01,15.99,16.0,127000.0,13.8665,13.8752,13.8578,13.8665,127000.0
2006-12-15 13:15:00,16.0,16.01,16.0,16.0,27700.0,13.8665,13.8752,13.8665,13.8665,27700.0
2006-12-15 13:20:00,16.0,16.01,16.0,16.01,27900.0,13.8665,13.8752,13.8665,13.8752,27900.0
2006-12-15 13:25:00,16.0,16.01,15.98,15.98,55500.0,13.8665,13.8752,13.8492,13.8492,55500.0
2006-12-15 13:30:00,15.98,15.99,15.96,15.96,57500.0,13.8492,13.8578,13.8318,13.8318,57500.0
2006-12-15 13:35:00,15.96,15.97,15.9,15.9,105200.0,13.8318,13.8405,13.7798,13.7798,105200.0
2006-12-15 13:40:00,15.9,15.91,15.89,15.9,111600.0,13.7798,13.7885,13.7712,13.7798,111600.0
2006-12-15 13:45:00,15.9,15.92,15.9,15.91,58800.0,13.7798,13.7972,13.7798,13.7885,58800.0
2006-12-15 13:50:00,15.92,15.92,15.9,15.9,16900.0,13.7972,13.7972,13.7798,13.7798,16900.0
2006-12-15 13:55:00,15.91,15.94,15.9,15.94,117500.0,13.7885,13.8145,13.7798,13.8145,117500.0
2006-12-15 14:00:00,15.94,15.96,15.94,15.96,60100.0,13.8145,13.8318,13.8145,13.8318,60100.0
2006-12-15 14:05:00,15.96,15.96,15.92,15.92,71800.0,13.8318,13.8318,13.7972,13.7972,71800.0
2006-12-15 14:10:00,15.93,15.93,15.9,15.91,45500.0,13.8058,13.8058,13.7798,13.7885,45500.0
2006-12-15 14:15:00,15.91,15.91,15.9,15.91,22000.0,13.7885,13.7885,13.7798,13.7885,22000.0
2006-12-15 14:20:00,15.9,15.91,15.9,15.91,38700.0,13.7798,13.7885,13.7798,13.7885,38700.0
2006-12-15 14:25:00,15.91,15.93,15.91,15.92,150400.0,13.7885,13.8058,13.7885,13.7972,150400.0
2006-12-15 14:30:00,15.92,15.93,15.91,15.93,59500.0,13.7972,13.8058,13.7885,13.8058,59500.0
2006-12-15 14:35:00,15.92,15.94,15.92,15.94,64100.0,13.7972,13.8145,13.7972,13.8145,64100.0
2006-12-15 14:40:00,15.93,15.95,15.93,15.94,55100.0,13.8058,13.8232,13.8058,13.8145,55100.0
2006-12-15 14:45:00,15.93,15.97,15.93,15.97,84400.0,13.8058,13.8405,13.8058,13.8405,84400.0
2006-12-15 14:50:00,15.96,15.97,15.96,15.97,72100.0,13.8318,13.8405,13.8318,13.8405,72100.0
2006-12-15 14:55:00,15.96,16.0,15.96,15.99,144000.0,13.8318,13.8665,13.8318,13.8578,144000.0
2006-12-15 15:00:00,15.98,15.99,15.97,15.98,105900.0,13.8492,13.8578,13.8405,13.8492,105900.0
2006-12-15 15:05:00,15.98,15.98,15.97,15.98,26400.0,13.8492,13.8492,13.8405,13.8492,26400.0
2006-12-15 15:10:00,15.98,15.98,15.97,15.97,31600.0,13.8492,13.8492,13.8405,13.8405,31600.0
2006-12-15 15:15:00,15.97,15.98,15.97,15.97,52200.0,13.8405,13.8492,13.8405,13.8405,52200.0
2006-12-15 15:20:00,15.97,15.98,15.96,15.96,105400.0,13.8405,13.8492,13.8318,13.8318,105400.0
2006-12-15 15:25:00,15.96,15.97,15.95,15.95,49600.0,13.8318,13.8405,13.8232,13.8232,49600.0
2006-12-15 15:30:00,15.96,15.96,15.95,15.95,53700.0,13.8318,13.8318,13.8232,13.8232,53700.0
2006-12-15 15:35:00,15.95,15.96,15.95,15.96,49400.0,13.8232,13.8318,13.8232,13.8318,49400.0
2006-12-15 15:40:00,15.95,15.95,15.93,15.93,110100.0,13.8232,13.8232,13.8058,13.8058,110100.0
2006-12-15 15:45:00,15.93,15.94,15.93,15.93,110900.0,13.8058,13.8145,13.8058,13.8058,110900.0
2006-12-15 15:50:00,15.94,15.94,15.87,15.88,164400.0,13.8145,13.8145,13.7538,13.7625,164400.0
2006-12-15 15:55:00,15.88,15.91,15.87,15.9,353100.0,13.7625,13.7885,13.7538,13.7798,353100.0
2006-12-18 09:30:00,15.96,15.97,15.93,15.95,105400.0,13.8318,13.8405,13.8058,13.8232,105400.0
2006-12-18 09:35:00,15.95,15.99,15.92,15.95,37100.0,13.8232,13.8578,13.7972,13.8232,37100.0
2006-12-18 09:40:00,15.95,15.96,15.9,15.94,57800.0,13.8232,13.8318,13.7798,13.8145,57800.0
2006-12-18 09:45:00,15.94,15.97,15.93,15.94,42100.0,13.8145,13.8405,13.8058,13.8145,42100.0
2006-12-18 09:50:00,15.94,15.98,15.94,15.97,73400.0,13.8145,13.8492,13.8145,13.8405,73400.0
2006-12-18 09:55:00,15.96,16.01,15.96,16.01,110200.0,13.8318,13.8752,13.8318,13.8752,110200.0
2006-12-18 10:00:00,16.01,16.02,16.0,16.0,60000.0,13.8752,13.8838,13.8665,13.8665,60000.0
2006-12-18 10:05:00,16.0,16.01,16.0,16.01,49400.0,13.8665,13.8752,13.8665,13.8752,49400.0
2006-12-18 10:10:00,16.01,16.01,16.0,16.0,40900.0,13.8752,13.8752,13.8665,13.8665,40900.0
2006-12-18 10:15:00,16.0,16.01,16.0,16.01,23900.0,13.8665,13.8752,13.8665,13.8752,23900.0
2006-12-18 10:20:00,16.01,16.01,16.0,16.01,80200.0,13.8752,13.8752,13.8665,13.8752,80200.0
2006-12-18 10:25:00,16.01,16.01,16.0,16.0,30600.0,13.8752,13.8752,13.8665,13.8665,30600.0
2006-12-18 10:30:00,16.0,16.01,15.99,16.0,143600.0,13.8665,13.8752,13.8578,13.8665,143600.0
2006-12-18 10:35:00,15.99,16.0,15.99,15.99,25700.0,13.8578,13.8665,13.8578,13.8578,25700.0
2006-12-18 10:40:00,16.0,16.0,15.99,16.0,27300.0,13.8665,13.8665,13.8578,13.8665,27300.0
2006-12-18 10:45:00,16.0,16.0,15.97,15.97,30000.0,13.8665,13.8665,13.8405,13.8405,30000.0
2006-12-18 10:50:00,15.96,15.96,15.95,15.95,50400.0,13.8318,13.8318,13.8232,13.8232,50400.0
2006-12-18 10:55:00,15.95,15.97,15.95,15.95,63200.0,13.8232,13.8405,13.8232,13.8232,63200.0
2006-12-18 11:00:00,15.95,15.95,15.91,15.91,72600.0,13.8232,13.8232,13.7885,13.7885,72600.0
2006-12-18 11:05:00,15.91,15.92,15.9,15.92,80400.0,13.7885,13.7972,13.7798,13.7972,80400.0
2006-12-18 11:10:00,15.92,15.92,15.9,15.91,55700.0,13.7972,13.7972,13.7798,13.7885,55700.0
2006-12-18 11:15:00,15.91,15.93,15.9,15.91,89100.0,13.7885,13.8058,13.7798,13.7885,89100.0
2006-12-18 11:20:00,15.91,15.92,15.91,15.91,24700.0,13.7885,13.7972,13.7885,13.7885,24700.0
2006-12-18 11:25:00,15.91,15.91,15.89,15.9,93400.0,13.7885,13.7885,13.7712,13.7798,93400.0
2006-12-18 11:30:00,15.89,15.9,15.88,15.88,62000.0,13.7712,13.7798,13.7625,13.7625,62000.0
2006-12-18 11:35:00,15.89,15.89,15.85,15.88,170600.0,13.7712,13.7712,13.7365,13.7625,170600.0
2006-12-18 11:40:00,15.87,15.88,15.87,15.87,39500.0,13.7538,13.7625,13.7538,13.7538,39500.0
2006-12-18 11:45:00,15.87,15.93,15.87,15.92,149300.0,13.7538,13.8058,13.7538,13.7972,149300.0
2006-12-18 11:50:00,15.92,15.93,15.9,15.9,41300.0,13.7972,13.8058,13.7798,13.7798,41300.0
2006-12-18 11:55:00,15.9,15.91,15.89,15.9,114700.0,13.7798,13.7885,13.7712,13.7798,114700.0
2006-12-18 12:00:00,15.9,15.91,15.87,15.87,35500.0,13.7798,13.7885,13.7538,13.7538,35500.0
2006-12-18 12:05:00,15.88,15.89,15.87,15.88,63100.0,13.7625,13.7712,13.7538,13.7625,63100.0
2006-12-18 12:10:00,15.87,15.89,15.86,15.89,57800.0,13.7538,13.7712,13.7452,13.7712,57800.0
2006-12-18 12:15:00,15.89,15.92,15.88,15.9,77100.0,13.7712,13.7972,13.7625,13.7798,77100.0
2006-12-18 12:20:00,15.91,15.92,15.89,15.9,82100.0,13.7885,13.7972,13.7712,13.7798,82100.0
2006-12-18 12:25:00,15.9,15.9,15.88,15.88,44700.0,13.7798,13.7798,13.7625,13.7625,44700.0
2006-12-18 12:30:00,15.88,15.89,15.88,15.88,22800.0,13.7625,13.7712,13.7625,13.7625,22800.0
2006-12-18 12:35:00,15.88,15.89,15.86,15.86,55000.0,13.7625,13.7712,13.7452,13.7452,55000.0
2006-12-18 12:40:00,15.86,15.87,15.86,15.86,58100.0,13.7452,13.7538,13.7452,13.7452,58100.0
2006-12-18 12:45:00,15.86,15.89,15.86,15.87,69400.0,13.7452,13.7712,13.7452,13.7538,69400.0
2006-12-18 12:50:00,15.86,15.87,15.85,15.85,52500.0,13.7452,13.7538,13.7365,13.7365,52500.0
2006-12-18 12:55:00,15.86,15.86,15.85,15.85,61900.0,13.7452,13.7452,13.7365,13.7365,61900.0
2006-12-18 13:00:00,15.85,15.86,15.84,15.84,66000.0,13.7365,13.7452,13.7278,13.7278,66000.0
2006-12-18 13:05:00,15.84,15.84,15.82,15.82,32600.0,13.7278,13.7278,13.7105,13.7105,32600.0
2006-12-18 13:10:00,15.82,15.83,15.82,15.82,22600.0,13.7105,13.7192,13.7105,13.7105,22600.0
2006-12-18 13:15:00,15.82,15.83,15.82,15.82,10500.0,13.7105,13.7192,13.7105,13.7105,10500.0
2006-12-18 13:20:00,15.83,15.83,15.82,15.83,13400.0,13.7192,13.7192,13.7105,13.7192,13400.0
2006-12-18 13:25:00,15.83,15.83,15.8,15.8,21700.0,13.7192,13.7192,13.6932,13.6932,21700.0
2006-12-18 13:30:00,15.8,15.81,15.8,15.8,21600.0,13.6932,13.7018,13.6932,13.6932,21600.0
2006-12-18 13:35:00,15.81,15.81,15.8,15.8,14400.0,13.7018,13.7018,13.6932,13.6932,14400.0
2006-12-18 13:40:00,15.8,15.83,15.8,15.82,47000.0,13.6932,13.7192,13.6932,13.7105,47000.0
2006-12-18 13:45:00,15.83,15.86,15.82,15.84,73400.0,13.7192,13.7452,13.7105,13.7278,73400.0
2006-12-18 13:50:00,15.84,15.85,15.84,15.85,2700.0,13.7278,13.7365,13.7278,13.7365,2700.0
2006-12-18 13:55:00,15.84,15.86,15.84,15.85,46200.0,13.7278,13.7452,13.7278,13.7365,46200.0
2006-12-18 14:00:00,15.85,15.87,15.85,15.86,45900.0,13.7365,13.7538,13.7365,13.7452,45900.0
2006-12-18 14:05:00,15.86,15.86,15.84,15.85,35900.0,13.7452,13.7452,13.7278,13.7365,35900.0
2006-12-18 14:10:00,15.84,15.86,15.84,15.85,41400.0,13.7278,13.7452,13.7278,13.7365,41400.0
2006-12-18 14:15:00,15.84,15.87,15.84,15.86,58700.0,13.7278,13.7538,13.7278,13.7452,58700.0
2006-12-18 14:20:00,15.85,15.89,15.85,15.88,46300.0,13.7365,13.7712,13.7365,13.7625,46300.0
2006-12-18 14:25:00,15.88,15.89,15.87,15.88,31100.0,13.7625,13.7712,13.7538,13.7625,31100.0
2006-12-18 14:30:00,15.87,15.88,15.86,15.86,47400.0,13.7538,13.7625,13.7452,13.7452,47400.0
2006-12-18 14:35:00,15.87,15.87,15.86,15.87,17100.0,13.7538,13.7538,13.7452,13.7538,17100.0
2006-12-18 14:40:00,15.87,15.87,15.84,15.85,41600.0,13.7538,13.7538,13.7278,13.7365,41600.0
2006-12-18 14:45:00,15.84,15.85,15.81,15.83,47100.0,13.7278,13.7365,13.7018,13.7192,47100.0
2006-12-18 14:50:00,15.82,15.83,15.82,15.83,23600.0,13.7105,13.7192,13.7105,13.7192,23600.0
2006-12-18 14:55:00,15.83,15.83,15.79,15.8,42400.0,13.7192,13.7192,13.6845,13.6932,42400.0
2006-12-18 15:00:00,15.8,15.81,15.8,15.81,50400.0,13.6932,13.7018,13.6932,13.7018,50400.0
2006-12-18 15:05:00,15.8,15.81,15.79,15.8,35500.0,13.6932,13.7018,13.6845,13.6932,35500.0
2006-12-18 15:10:00,15.79,15.81,15.78,15.81,62700.0,13.6845,13.7018,13.6758,13.7018,62700.0
2006-12-18 15:15:00,15.8,15.84,15.8,15.82,105800.0,13.6932,13.7278,13.6932,13.7105,105800.0
2006-12-18 15:20:00,15.82,15.85,15.82,15.83,87100.0,13.7105,13.7365,13.7105,13.7192,87100.0
2006-12-18 15:25:00,15.83,15.84,15.82,15.82,14500.0,13.7192,13.7278,13.7105,13.7105,14500.0
2006-12-18 15:30:00,15.83,15.83,15.81,15.81,36800.0,13.7192,13.7192,13.7018,13.7018,36800.0
2006-12-18 15:35:00,15.81,15.82,15.78,15.78,28000.0,13.7018,13.7105,13.6758,13.6758,28000.0
2006-12-18 15:40:00,15.78,15.84,15.78,15.79,158600.0,13.6758,13.7278,13.6758,13.6845,158600.0
2006-12-18 15:45:00,15.79,15.8,15.79,15.8,37200.0,13.6845,13.6932,13.6845,13.6932,37200.0
2006-12-18 15:50:00,15.79,15.82,15.79,15.81,199600.0,13.6845,13.7105,13.6845,13.7018,199600.0
2006-12-18 15:55:00,15.82,15.85,15.8,15.81,147900.0,13.7105,13.7365,13.6932,13.7018,147900.0
2006-12-19 09:30:00,15.82,15.84,15.72,15.74,122700.0,13.7105,13.7278,13.6238,13.6412,122700.0
2006-12-19 09:35:00,15.74,15.78,15.67,15.68,60300.0,13.6412,13.6758,13.5805,13.5892,60300.0
2006-12-19 09:40:00,15.68,15.7,15.67,15.67,76000.0,13.5892,13.6065,13.5805,13.5805,76000.0
2006-12-19 09:45:00,15.67,15.67,15.63,15.64,61700.0,13.5805,13.5805,13.5458,13.5545,61700.0
2006-12-19 09:50:00,15.63,15.69,15.63,15.68,50800.0,13.5458,13.5978,13.5458,13.5892,50800.0
2006-12-19 09:55:00,15.68,15.74,15.68,15.7,86100.0,13.5892,13.6412,13.5892,13.6065,86100.0
2006-12-19 10:00:00,15.71,15.72,15.7,15.71,26200.0,13.6152,13.6238,13.6065,13.6152,26200.0
2006-12-19 10:05:00,15.71,15.78,15.71,15.76,102600.0,13.6152,13.6758,13.6152,13.6585,102600.0
2006-12-19 10:10:00,15.76,15.76,15.75,15.76,26500.0,13.6585,13.6585,13.6498,13.6585,26500.0
2006-12-19 10:15:00,15.76,15.79,15.75,15.78,59600.0,13.6585,13.6845,13.6498,13.6758,59600.0
2006-12-19 10:20:00,15.78,15.8,15.76,15.76,42800.0,13.6758,13.6932,13.6585,13.6585,42800.0
2006-12-19 10:25:00,15.77,15.79,15.75,15.77,82800.0,13.6672,13.6845,13.6498,13.6672,82800.0
2006-12-19 10:30:00,15.76,15.77,15.73,15.74,58800.0,13.6585,13.6672,13.6325,13.6412,58800.0
2006-12-19 10:35:00,15.74,15.78,15.73,15.78,55100.0,13.6412,13.6758,13.6325,13.6758,55100.0
2006-12-19 10:40:00,15.78,15.78,15.77,15.77,56000.0,13.6758,13.6758,13.6672,13.6672,56000.0
2006-12-19 10:45:00,15.77,15.78,15.77,15.78,16300.0,13.6672,13.6758,13.6672,13.6758,16300.0
2006-12-19 10:50:00,15.78,15.79,15.77,15.78,86600.0,13.6758,13.6845,13.6672,13.6758,86600.0
2006-12-19 10:55:00,15.79,15.8,15.78,15.8,29500.0,13.6845,13.6932,13.6758,13.6932,29500.0
2006-12-19 11:00:00,15.79,15.8,15.75,15.76,41800.0,13.6845,13.6932,13.6498,13.6585,41800.0
2006-12-19 11:05:00,15.75,15.77,15.75,15.75,41500.0,13.6498,13.6672,13.6498,13.6498,41500.0
2006-12-19 11:10:00,15.75,15.76,15.73,15.73,71800.0,13.6498,13.6585,13.6325,13.6325,71800.0
2006-12-19 11:15:00,15.73,15.78,15.73,15.76,102200.0,13.6325,13.6758,13.6325,13.6585,102200.0
2006-12-19 11:20:00,15.76,15.78,15.74,15.78,117700.0,13.6585,13.6758,13.6412,13.6758,117700.0
2006-12-19 11:25:00,15.78,15.79,15.77,15.77,101400.0,13.6758,13.6845,13.6672,13.6672,101400.0
2006-12-19 11:30:00,15.77,15.78,15.76,15.77,16600.0,13.6672,13.6758,13.6585,13.6672,16600.0
2006-12-19 11:35:00,15.77,15.77,15.75,15.75,119800.0,13.6672,13.6672,13.6498,13.6498,119800.0
2006-12-19 11:40:00,15.76,15.77,15.75,15.77,45400.0,13.6585,13.6672,13.6498,13.6672,45400.0
2006-12-19 11:45:00,15.78,15.78,15.75,15.76,71600.0,13.6758,13.6758,13.6498,13.6585,71600.0
2006-12-19 11:50:00,15.76,15.77,15.75,15.75,52400.0,13.6585,13.6672,13.6498,13.6498,52400.0
2006-12-19 11:55:00,15.76,15.76,15.75,15.76,25200.0,13.6585,13.6585,13.6498,13.6585,25200.0
2006-12-19 12:00:00,15.76,15.77,15.75,15.75,45100.0,13.6585,13.6672,13.6498,13.6498,45100.0
2006-12-19 12:05:00,15.76,15.76,15.75,15.75,17100.0,13.6585,13.6585,13.6498,13.6498,17100.0
2006-12-19 12:10:00,15.75,15.77,15.75,15.77,41100.0,13.6498,13.6672,13.6498,13.6672,41100.0
2006-12-19 12:15:00,15.77,15.78,15.75,15.75,105400.0,13.6672,13.6758,13.6498,13.6498,105400.0
2006-12-19 12:20:00,15.75,15.76,15.75,15.76,43100.0,13.6498,13.6585,13.6498,13.6585,43100.0
2006-12-19 12:25:00,15.75,15.76,15.72,15.72,108800.0,13.6498,13.6585,13.6238,13.6238,108800.0
2006-12-19 12:30:00,15.72,15.72,15.7,15.7,168200.0,13.6238,13.6238,13.6065,13.6065,168200.0
2006-12-19 12:35:00,15.7,15.7,15.67,15.67,45100.0,13.6065,13.6065,13.5805,13.5805,45100.0
2006-12-19 12:40:00,15.67,15.7,15.66,15.69,49500.0,13.5805,13.6065,13.5718,13.5978,49500.0
2006-12-19 12:45:00,15.69,15.7,15.68,15.68,6800.0,13.5978,13.6065,13.5892,13.5892,6800.0
2006-12-19 12:50:00,15.68,15.7,15.67,15.69,44000.0,13.5892,13.6065,13.5805,13.5978,44000.0
2006-12-19 12:55:00,15.69,15.7,15.68,15.69,17700.0,13.5978,13.6065,13.5892,13.5978,17700.0
2006-12-19 13:00:00,15.7,15.72,15.69,15.7,101000.0,13.6065,13.6238,13.5978,13.6065,101000.0
2006-12-19 13:05:00,15.69,15.7,15.68,15.69,125000.0,13.5978,13.6065,13.5892,13.5978,125000.0
2006-12-19 13:10:00,15.69,15.72,15.67,15.72,88500.0,13.5978,13.6238,13.5805,13.6238,88500.0
2006-12-19 13:15:00,15.71,15.72,15.7,15.7,9000.0,13.6152,13.6238,13.6065,13.6065,9000.0
2006-12-19 13:20:00,15.7,15.75,15.69,15.74,78600.0,13.6065,13.6498,13.5978,13.6412,78600.0
2006-12-19 13:25:00,15.74,15.76,15.71,15.71,91300.0,13.6412,13.6585,13.6152,13.6152,91300.0
2006-12-19 13:30:00,15.71,15.73,15.69,15.71,126300.0,13.6152,13.6325,13.5978,13.6152,126300.0
2006-12-19 13:35:00,15.72,15.74,15.71,15.73,142900.0,13.6238,13.6412,13.6152,13.6325,142900.0
2006-12-19 13:40:00,15.73,15.74,15.71,15.74,69500.0,13.6325,13.6412,13.6152,13.6412,69500.0
2006-12-19 13:45:00,15.74,15.78,15.74,15.77,106200.0,13.6412,13.6758,13.6412,13.6672,106200.0
2006-12-19 13:50:00,15.77,15.78,15.76,15.77,38500.0,13.6672,13.6758,13.6585,13.6672,38500.0
2006-12-19 13:55:00,15.77,15.79,15.77,15.77,58400.0,13.6672,13.6845,13.6672,13.6672,58400.0
2006-12-19 14:00:00,15.77,15.78,15.77,15.78,41700.0,13.6672,13.6758,13.6672,13.6758,41700.0
2006-12-19 14:05:00,15.78,15.8,15.78,15.8,95800.0,13.6758,13.6932,13.6758,13.6932,95800.0
2006-12-19 14:10:00,15.8,15.81,15.8,15.81,33000.0,13.6932,13.7018,13.6932,13.7018,33000.0
2006-12-19 14:15:00,15.81,15.81,15.79,15.79,35300.0,13.7018,13.7018,13.6845,13.6845,35300.0
2006-12-19 14:20:00,15.79,15.79,15.78,15.79,13900.0,13.6845,13.6845,13.6758,13.6845,13900.0
2006-12-19 14:25:00,15.79,15.79,15.78,15.78,30000.0,13.6845,13.6845,13.6758,13.6758,30000.0
2006-12-19 14:30:00,15.78,15.8,15.76,15.79,116400.0,13.6758,13.6932,13.6585,13.6845,116400.0
2006-12-19 14:35:00,15.8,15.8,15.78,15.8,94200.0,13.6932,13.6932,13.6758,13.6932,94200.0
2006-12-19 14:40:00,15.8,15.8,15.79,15.8,33700.0,13.6932,13.6932,13.6845,13.6932,33700.0
2006-12-19 14:45:00,15.8,15.8,15.78,15.8,60300.0,13.6932,13.6932,13.6758,13.6932,60300.0
2006-12-19 14:50:00,15.8,15.84,15.79,15.83,47000.0,13.6932,13.7278,13.6845,13.7192,47000.0
2006-12-19 14:55:00,15.83,15.88,15.83,15.88,72600.0,13.7192,13.7625,13.7192,13.7625,72600.0
2006-12-19 15:00:00,15.88,15.91,15.88,15.88,103300.0,13.7625,13.7885,13.7625,13.7625,103300.0
2006-12-19 15:05:00,15.88,15.93,15.88,15.92,55600.0,13.7625,13.8058,13.7625,13.7972,55600.0
2006-12-19 15:10:00,15.92,15.93,15.89,15.9,36500.0,13.7972,13.8058,13.7712,13.7798,36500.0
2006-12-19 15:15:00,15.9,15.9,15.88,15.89,40200.0,13.7798,13.7798,13.7625,13.7712,40200.0
2006-12-19 15:20:00,15.89,15.89,15.87,15.88,32900.0,13.7712,13.7712,13.7538,13.7625,32900.0
2006-12-19 15:25:00,15.88,15.92,15.87,15.9,105800.0,13.7625,13.7972,13.7538,13.7798,105800.0
2006-12-19 15:30:00,15.9,15.93,15.89,15.93,78600.0,13.7798,13.8058,13.7712,13.8058,78600.0
2006-12-19 15:35:00,15.93,15.95,15.88,15.91,154900.0,13.8058,13.8232,13.7625,13.7885,154900.0
2006-12-19 15:40:00,15.91,15.91,15.85,15.85,39200.0,13.7885,13.7885,13.7365,13.7365,39200.0
2006-12-19 15:45:00,15.85,15.86,15.85,15.85,27600.0,13.7365,13.7452,13.7365,13.7365,27600.0
2006-12-19 15:50:00,15.85,15.87,15.85,15.87,62900.0,13.7365,13.7538,13.7365,13.7538,62900.0
2006-12-19 15:55:00,15.87,15.87,15.86,15.86,56800.0,13.7538,13.7538,13.7452,13.7452,56800.0
2006-12-20 09:30:00,15.76,15.79,15.7,15.7,165600.0,13.6585,13.6845,13.6065,13.6065,165600.0
2006-12-20 09:35:00,15.7,15.74,15.68,15.69,77300.0,13.6065,13.6412,13.5892,13.5978,77300.0
2006-12-20 09:40:00,15.68,15.73,15.68,15.7,80700.0,13.5892,13.6325,13.5892,13.6065,80700.0
2006-12-20 09:45:00,15.7,15.7,15.68,15.68,89900.0,13.6065,13.6065,13.5892,13.5892,89900.0
2006-12-20 09:50:00,15.68,15.7,15.68,15.68,90500.0,13.5892,13.6065,13.5892,13.5892,90500.0
2006-12-20 09:55:00,15.69,15.71,15.67,15.7,120000.0,13.5978,13.6152,13.5805,13.6065,120000.0
2006-12-20 10:00:00,15.7,15.7,15.67,15.68,140200.0,13.6065,13.6065,13.5805,13.5892,140200.0
2006-12-20 10:05:00,15.68,15.68,15.66,15.68,131200.0,13.5892,13.5892,13.5718,13.5892,131200.0
2006-12-20 10:10:00,15.67,15.7,15.66,15.7,223300.0,13.5805,13.6065,13.5718,13.6065,223300.0
2006-12-20 10:15:00,15.69,15.72,15.67,15.72,108700.0,13.5978,13.6238,13.5805,13.6238,108700.0
2006-12-20 10:20:00,15.71,15.71,15.68,15.69,116200.0,13.6152,13.6152,13.5892,13.5978,116200.0
2006-12-20 10:25:00,15.7,15.7,15.66,15.66,84700.0,13.6065,13.6065,13.5718,13.5718,84700.0
2006-12-20 10:30:00,15.66,15.67,15.63,15.63,192100.0,13.5718,13.5805,13.5458,13.5458,192100.0
2006-12-20 10:35:00,15.63,15.67,15.62,15.64,93300.0,13.5458,13.5805,13.5372,13.5545,93300.0
2006-12-20 10:40:00,15.64,15.66,15.63,15.63,96000.0,13.5545,13.5718,13.5458,13.5458,96000.0
2006-12-20 10:45:00,15.64,15.64,15.61,15.62,120400.0,13.5545,13.5545,13.5285,13.5372,120400.0
2006-12-20 10:50:00,15.62,15.62,15.59,15.61,113500.0,13.5372,13.5372,13.5112,13.5285,113500.0
2006-12-20 10:55:00,15.61,15.61,15.59,15.6,106500.0,13.5285,13.5285,13.5112,13.5198,106500.0
2006-12-20 11:00:00,15.6,15.6,15.58,15.58,157100.0,13.5198,13.5198,13.5025,13.5025,157100.0
2006-12-20 11:05:00,15.58,15.59,15.55,15.57,184100.0,13.5025,13.5112,13.4765,13.4938,184100.0
2006-12-20 11:10:00,15.57,15.6,15.57,15.59,178800.0,13.4938,13.5198,13.4938,13.5112,178800.0
2006-12-20 11:15:00,15.59,15.6,15.57,15.57,91700.0,13.5112,13.5198,13.4938,13.4938,91700.0
2006-12-20 11:20:00,15.57,15.58,15.56,15.57,147900.0,13.4938,13.5025,13.4852,13.4938,147900.0
2006-12-20 11:25:00,15.57,15.57,15.56,15.57,30800.0,13.4938,13.4938,13.4852,13.4938,30800.0
2006-12-20 11:30:00,15.57,15.59,15.56,15.56,72600.0,13.4938,13.5112,13.4852,13.4852,72600.0
2006-12-20 11:35:00,15.56,15.57,15.55,15.56,82600.0,13.4852,13.4938,13.4765,13.4852,82600.0
2006-12-20 11:40:00,15.57,15.58,15.56,15.56,152000.0,13.4938,13.5025,13.4852,13.4852,152000.0
2006-12-20 11:45:00,15.56,15.56,15.54,15.55,140000.0,13.4852,13.4852,13.4678,13.4765,140000.0
2006-12-20 11:50:00,15.55,15.56,15.53,15.54,90300.0,13.4765,13.4852,13.4592,13.4678,90300.0
2006-12-20 11:55:00,15.53,15.58,15.53,15.55,176200.0,13.4592,13.5025,13.4592,13.4765,176200.0
2006-12-20 12:00:00,15.55,15.56,15.53,15.53,88900.0,13.4765,13.4852,13.4592,13.4592,88900.0
2006-12-20 12:05:00,15.54,15.58,15.54,15.56,139100.0,13.4678,13.5025,13.4678,13.4852,139100.0
2006-12-20 12:10:00,15.56,15.62,15.56,15.62,132100.0,13.4852,13.5372,13.4852,13.5372,132100.0
2006-12-20 12:15:00,15.62,15.63,15.61,15.63,109000.0,13.5372,13.5458,13.5285,13.5458,109000.0
2006-12-20 12:20:00,15.63,15.64,15.6,15.6,137500.0,13.5458,13.5545,13.5198,13.5198,137500.0
2006-12-20 12:25:00,15.6,15.61,15.59,15.59,68500.0,13.5198,13.5285,13.5112,13.5112,68500.0
2006-12-20 12:30:00,15.58,15.61,15.58,15.6,32000.0,13.5025,13.5285,13.5025,13.5198,32000.0
2006-12-20 12:35:00,15.61,15.61,15.6,15.6,18100.0,13.5285,13.5285,13.5198,13.5198,18100.0
2006-12-20 12:40:00,15.61,15.61,15.59,15.59,33800.0,13.5285,13.5285,13.5112,13.5112,33800.0
2006-12-20 12:45:00,15.59,15.6,15.58,15.6,67300.0,13.5112,13.5198,13.5025,13.5198,67300.0
2006-12-20 12:50:00,15.59,15.6,15.59,15.59,20500.0,13.5112,13.5198,13.5112,13.5112,20500.0
2006-12-20 12:55:00,15.6,15.6,15.59,15.59,16400.0,13.5198,13.5198,13.5112,13.5112,16400.0
2006-12-20 13:00:00,15.59,15.6,15.59,15.59,46200.0,13.5112,13.5198,13.5112,13.5112,46200.0
2006-12-20 13:05:00,15.6,15.61,15.57,15.58,111100.0,13.5198,13.5285,13.4938,13.5025,111100.0
2006-12-20 13:10:00,15.58,15.58,15.57,15.58,21900.0,13.5025,13.5025,13.4938,13.5025,21900.0
2006-12-20 13:15:00,15.57,15.58,15.57,15.57,23100.0,13.4938,13.5025,13.4938,13.4938,23100.0
2006-12-20 13:20:00,15.57,15.57,15.56,15.57,19700.0,13.4938,13.4938,13.4852,13.4938,19700.0
2006-12-20 13:25:00,15.57,15.58,15.56,15.58,41300.0,13.4938,13.5025,13.4852,13.5025,41300.0
2006-12-20 13:30:00,15.57,15.57,15.54,15.54,81300.0,13.4938,13.4938,13.4678,13.4678,81300.0
2006-12-20 13:35:00,15.55,15.55,15.51,15.51,113300.0,13.4765,13.4765,13.4418,13.4418,113300.0
2006-12-20 13:40:00,15.52,15.52,15.5,15.51,110200.0,13.4505,13.4505,13.4332,13.4418,110200.0
2006-12-20 13:45:00,15.51,15.51,15.5,15.51,54500.0,13.4418,13.4418,13.4332,13.4418,54500.0
2006-12-20 13:50:00,15.5,15.52,15.5,15.5,132100.0,13.4332,13.4505,13.4332,13.4332,132100.0
2006-12-20 13:55:00,15.5,15.51,15.5,15.5,110900.0,13.4332,13.4418,13.4332,13.4332,110900.0
2006-12-20 14:00:00,15.51,15.51,15.48,15.49,91600.0,13.4418,13.4418,13.4158,13.4245,91600.0
2006-12-20 14:05:00,15.48,15.5,15.46,15.47,87500.0,13.4158,13.4332,13.3985,13.4072,87500.0
2006-12-20 14:10:00,15.46,15.51,15.46,15.5,81300.0,13.3985,13.4418,13.3985,13.4332,81300.0
2006-12-20 14:15:00,15.51,15.52,15.49,15.5,44100.0,13.4418,13.4505,13.4245,13.4332,44100.0
2006-12-20 14:20:00,15.5,15.5,15.49,15.5,49800.0,13.4332,13.4332,13.4245,13.4332,49800.0
2006-12-20 14:25:00,15.49,15.5,15.49,15.5,25800.0,13.4245,13.4332,13.4245,13.4332,25800.0
2006-12-20 14:30:00,15.49,15.5,15.49,15.5,42800.0,13.4245,13.4332,13.4245,13.4332,42800.0
2006-12-20 14:35:00,15.49,15.5,15.47,15.47,49700.0,13.4245,13.4332,13.4072,13.4072,49700.0
2006-12-20 14:40:00,15.47,15.48,15.47,15.48,31400.0,13.4072,13.4158,13.4072,13.4158,31400.0
2006-12-20 14:45:00,15.48,15.48,15.46,15.47,68200.0,13.4158,13.4158,13.3985,13.4072,68200.0
2006-12-20 14:50:00,15.46,15.48,15.46,15.47,56800.0,13.3985,13.4158,13.3985,13.4072,56800.0
2006-12-20 14:55:00,15.47,15.47,15.46,15.46,39300.0,13.4072,13.4072,13.3985,13.3985,39300.0
2006-12-20 15:00:00,15.46,15.47,15.46,15.47,19700.0,13.3985,13.4072,13.3985,13.4072,19700.0
2006-12-20 15:05:00,15.46,15.47,15.44,15.45,118300.0,13.3985,13.4072,13.3812,13.3898,118300.0
2006-12-20 15:10:00,15.45,15.46,15.45,15.46,78200.0,13.3898,13.3985,13.3898,13.3985,78200.0
2006-12-20 15:15:00,15.46,15.47,15.45,15.46,102400.0,13.3985,13.4072,13.3898,13.3985,102400.0
2006-12-20 15:20:00,15.46,15.47,15.45,15.45,39900.0,13.3985,13.4072,13.3898,13.3898,39900.0
2006-12-20 15:25:00,15.45,15.46,15.44,15.45,146400.0,13.3898,13.3985,13.3812,13.3898,146400.0
2006-12-20 15:30:00,15.45,15.48,15.44,15.48,81100.0,13.3898,13.4158,13.3812,13.4158,81100.0
2006-12-20 15:35:00,15.48,15.5,15.48,15.49,101600.0,13.4158,13.4332,13.4158,13.4245,101600.0
2006-12-20 15:40:00,15.48,15.5,15.48,15.5,127300.0,13.4158,13.4332,13.4158,13.4332,127300.0
2006-12-20 15:45:00,15.5,15.51,15.49,15.5,175800.0,13.4332,13.4418,13.4245,13.4332,175800.0
2006-12-20 15:50:00,15.5,15.5,15.46,15.48,177500.0,13.4332,13.4332,13.3985,13.4158,177500.0
2006-12-20 15:55:00,15.47,15.48,15.46,15.47,112500.0,13.4072,13.4158,13.3985,13.4072,112500.0
2006-12-21 09:30:00,15.53,15.62,15.51,15.54,87400.0,13.4592,13.5372,13.4418,13.4678,87400.0
2006-12-21 09:35:00,15.52,15.52,15.46,15.48,28600.0,13.4505,13.4505,13.3985,13.4158,28600.0
2006-12-21 09:40:00,15.48,15.52,15.48,15.51,44800.0,13.4158,13.4505,13.4158,13.4418,44800.0
2006-12-21 09:45:00,15.51,15.55,15.51,15.54,32700.0,13.4418,13.4765,13.4418,13.4678,32700.0
2006-12-21 09:50:00,15.55,15.57,15.53,15.57,80200.0,13.4765,13.4938,13.4592,13.4938,80200.0
2006-12-21 09:55:00,15.57,15.58,15.52,15.54,56200.0,13.4938,13.5025,13.4505,13.4678,56200.0
2006-12-21 10:00:00,15.54,15.58,15.54,15.57,54900.0,13.4678,13.5025,13.4678,13.4938,54900.0
2006-12-21 10:05:00,15.57,15.59,15.56,15.58,91400.0,13.4938,13.5112,13.4852,13.5025,91400.0
2006-12-21 10:10:00,15.59,15.59,15.57,15.58,33800.0,13.5112,13.5112,13.4938,13.5025,33800.0
2006-12-21 10:15:00,15.57,15.58,15.51,15.52,74100.0,13.4938,13.5025,13.4418,13.4505,74100.0
2006-12-21 10:20:00,15.52,15.57,15.52,15.56,50500.0,13.4505,13.4938,13.4505,13.4852,50500.0
2006-12-21 10:25:00,15.56,15.56,15.51,15.52,38300.0,13.4852,13.4852,13.4418,13.4505,38300.0
2006-12-21 10:30:00,15.52,15.52,15.51,15.52,29700.0,13.4505,13.4505,13.4418,13.4505,29700.0
2006-12-21 10:35:00,15.51,15.56,15.51,15.53,135000.0,13.4418,13.4852,13.4418,13.4592,135000.0
2006-12-21 10:40:00,15.54,15.56,15.52,15.56,72600.0,13.4678,13.4852,13.4505,13.4852,72600.0
2006-12-21 10:45:00,15.55,15.58,15.55,15.57,65700.0,13.4765,13.5025,13.4765,13.4938,65700.0
2006-12-21 10:50:00,15.57,15.57,15.51,15.51,40100.0,13.4938,13.4938,13.4418,13.4418,40100.0
2006-12-21 10:55:00,15.52,15.52,15.5,15.5,53100.0,13.4505,13.4505,13.4332,13.4332,53100.0
2006-12-21 11:00:00,15.51,15.51,15.46,15.47,125600.0,13.4418,13.4418,13.3985,13.4072,125600.0
2006-12-21 11:05:00,15.46,15.47,15.46,15.46,60300.0,13.3985,13.4072,13.3985,13.3985,60300.0
2006-12-21 11:10:00,15.46,15.47,15.43,15.45,86800.0,13.3985,13.4072,13.3725,13.3898,86800.0
2006-12-21 11:15:00,15.46,15.46,15.41,15.41,39400.0,13.3985,13.3985,13.3552,13.3552,39400.0
2006-12-21 11:20:00,15.42,15.46,15.41,15.42,107300.0,13.3638,13.3985,13.3552,13.3638,107300.0
2006-12-21 11:25:00,15.42,15.42,15.38,15.38,78900.0,13.3638,13.3638,13.3292,13.3292,78900.0
2006-12-21 11:30:00,15.38,15.41,15.38,15.4,67200.0,13.3292,13.3552,13.3292,13.3465,67200.0
2006-12-21 11:35:00,15.39,15.4,15.36,15.37,67600.0,13.3378,13.3465,13.3118,13.3205,67600.0
2006-12-21 11:40:00,15.36,15.38,15.36,15.38,24000.0,13.3118,13.3292,13.3118,13.3292,24000.0
2006-12-21 11:45:00,15.38,15.41,15.37,15.4,61100.0,13.3292,13.3552,13.3205,13.3465,61100.0
2006-12-21 11:50:00,15.41,15.43,15.4,15.42,45100.0,13.3552,13.3725,13.3465,13.3638,45100.0
2006-12-21 11:55:00,15.42,15.43,15.4,15.41,36300.0,13.3638,13.3725,13.3465,13.3552,36300.0
2006-12-21 12:00:00,15.4,15.41,15.37,15.37,46700.0,13.3465,13.3552,13.3205,13.3205,46700.0
2006-12-21 12:05:00,15.37,15.38,15.36,15.38,17600.0,13.3205,13.3292,13.3118,13.3292,17600.0
2006-12-21 12:10:00,15.38,15.39,15.36,15.37,49600.0,13.3292,13.3378,13.3118,13.3205,49600.0
2006-12-21 12:15:00,15.37,15.39,15.36,15.36,36200.0,13.3205,13.3378,13.3118,13.3118,36200.0
2006-12-21 12:20:00,15.36,15.37,15.34,15.36,69100.0,13.3118,13.3205,13.2945,13.3118,69100.0
2006-12-21 12:25:00,15.36,15.37,15.35,15.37,42600.0,13.3118,13.3205,13.3032,13.3205,42600.0
2006-12-21 12:30:00,15.37,15.37,15.35,15.37,88100.0,13.3205,13.3205,13.3032,13.3205,88100.0
2006-12-21 12:35:00,15.36,15.37,15.32,15.33,149300.0,13.3118,13.3205,13.2772,13.2858,149300.0
2006-12-21 12:40:00,15.32,15.32,15.3,15.31,70400.0,13.2772,13.2772,13.2598,13.2685,70400.0
2006-12-21 12:45:00,15.3,15.34,15.3,15.33,40700.0,13.2598,13.2945,13.2598,13.2858,40700.0
2006-12-21 12:50:00,15.33,15.33,15.28,15.28,101900.0,13.2858,13.2858,13.2425,13.2425,101900.0
2006-12-21 12:55:00,15.28,15.29,15.26,15.27,49700.0,13.2425,13.2512,13.2252,13.2338,49700.0
2006-12-21 13:00:00,15.26,15.27,15.26,15.26,46000.0,13.2252,13.2338,13.2252,13.2252,46000.0
2006-12-21 13:05:00,15.27,15.27,15.26,15.26,20900.0,13.2338,13.2338,13.2252,13.2252,20900.0
2006-12-21 13:10:00,15.26,15.28,15.26,15.27,52100.0,13.2252,13.2425,13.2252,13.2338,52100.0
2006-12-21 13:15:00,15.27,15.28,15.26,15.26,26300.0,13.2338,13.2425,13.2252,13.2252,26300.0
2006-12-21 13:20:00,15.26,15.27,15.25,15.26,35900.0,13.2252,13.2338,13.2165,13.2252,35900.0
2006-12-21 13:25:00,15.26,15.27,15.25,15.26,80100.0,13.2252,13.2338,13.2165,13.2252,80100.0
2006-12-21 13:30:00,15.27,15.28,15.26,15.27,86000.0,13.2338,13.2425,13.2252,13.2338,86000.0
2006-12-21 13:35:00,15.26,15.28,15.26,15.27,75000.0,13.2252,13.2425,13.2252,13.2338,75000.0
2006-12-21 13:40:00,15.27,15.31,15.27,15.31,60400.0,13.2338,13.2685,13.2338,13.2685,60400.0
2006-12-21 13:45:00,15.31,15.31,15.3,15.3,22100.0,13.2685,13.2685,13.2598,13.2598,22100.0
2006-12-21 13:50:00,15.3,15.31,15.29,15.3,73300.0,13.2598,13.2685,13.2512,13.2598,73300.0
2006-12-21 13:55:00,15.29,15.32,15.29,15.31,62000.0,13.2512,13.2772,13.2512,13.2685,62000.0
2006-12-21 14:00:00,15.31,15.32,15.29,15.31,88700.0,13.2685,13.2772,13.2512,13.2685,88700.0
2006-12-21 14:05:00,15.3,15.31,15.29,15.31,43400.0,13.2598,13.2685,13.2512,13.2685,43400.0
2006-12-21 14:10:00,15.31,15.34,15.31,15.33,33100.0,13.2685,13.2945,13.2685,13.2858,33100.0
2006-12-21 14:15:00,15.33,15.34,15.31,15.32,31200.0,13.2858,13.2945,13.2685,13.2772,31200.0
2006-12-21 14:20:00,15.33,15.33,15.31,15.33,42800.0,13.2858,13.2858,13.2685,13.2858,42800.0
2006-12-21 14:25:00,15.33,15.34,15.32,15.33,26900.0,13.2858,13.2945,13.2772,13.2858,26900.0
2006-12-21 14:30:00,15.33,15.37,15.32,15.36,68500.0,13.2858,13.3205,13.2772,13.3118,68500.0
2006-12-21 14:35:00,15.35,15.36,15.35,15.35,19300.0,13.3032,13.3118,13.3032,13.3032,19300.0
2006-12-21 14:40:00,15.36,15.36,15.35,15.35,41800.0,13.3118,13.3118,13.3032,13.3032,41800.0
2006-12-21 14:45:00,15.35,15.35,15.33,15.34,68300.0,13.3032,13.3032,13.2858,13.2945,68300.0
2006-12-21 14:50:00,15.33,15.34,15.32,15.32,59800.0,13.2858,13.2945,13.2772,13.2772,59800.0
2006-12-21 14:55:00,15.32,15.34,15.32,15.33,87300.0,13.2772,13.2945,13.2772,13.2858,87300.0
2006-12-21 15:00:00,15.33,15.33,15.32,15.32,28600.0,13.2858,13.2858,13.2772,13.2772,28600.0
2006-12-21 15:05:00,15.31,15.33,15.31,15.32,49700.0,13.2685,13.2858,13.2685,13.2772,49700.0
2006-12-21 15:10:00,15.32,15.33,15.31,15.33,49800.0,13.2772,13.2858,13.2685,13.2858,49800.0
2006-12-21 15:15:00,15.32,15.33,15.31,15.31,69700.0,13.2772,13.2858,13.2685,13.2685,69700.0
2006-12-21 15:20:00,15.31,15.32,15.27,15.32,115000.0,13.2685,13.2772,13.2338,13.2772,115000.0
2006-12-21 15:25:00,15.31,15.32,15.27,15.29,51000.0,13.2685,13.2772,13.2338,13.2512,51000.0
2006-12-21 15:30:00,15.29,15.33,15.28,15.33,66000.0,13.2512,13.2858,13.2425,13.2858,66000.0
2006-12-21 15:35:00,15.33,15.34,15.32,15.33,53500.0,13.2858,13.2945,13.2772,13.2858,53500.0
2006-12-21 15:40:00,15.32,15.32,15.29,15.31,84000.0,13.2772,13.2772,13.2512,13.2685,84000.0
2006-12-21 15:45:00,15.31,15.35,15.31,15.33,135600.0,13.2685,13.3032,13.2685,13.2858,135600.0
2006-12-21 15:50:00,15.33,15.34,15.3,15.31,132900.0,13.2858,13.2945,13.2598,13.2685,132900.0
2006-12-21 15:55:00,15.32,15.34,15.28,15.33,285700.0,13.2772,13.2945,13.2425,13.2858,285700.0
2006-12-22 09:30:00,15.26,15.34,15.26,15.34,103100.0,13.2252,13.2945,13.2252,13.2945,103100.0
2006-12-22 09:35:00,15.33,15.34,15.3,15.3,12400.0,13.2858,13.2945,13.2598,13.2598,12400.0
2006-12-22 09:40:00,15.3,15.31,15.27,15.28,44300.0,13.2598,13.2685,13.2338,13.2425,44300.0
2006-12-22 09:45:00,15.28,15.29,15.23,15.24,168800.0,13.2425,13.2512,13.1992,13.2078,168800.0
2006-12-22 09:50:00,15.25,15.25,15.23,15.25,50800.0,13.2165,13.2165,13.1992,13.2165,50800.0
2006-12-22 09:55:00,15.25,15.28,15.23,15.25,35200.0,13.2165,13.2425,13.1992,13.2165,35200.0
2006-12-22 10:00:00,15.26,15.28,15.24,15.24,43100.0,13.2252,13.2425,13.2078,13.2078,43100.0
2006-12-22 10:05:00,15.24,15.28,15.24,15.26,33500.0,13.2078,13.2425,13.2078,13.2252,33500.0
2006-12-22 10:10:00,15.26,15.26,15.25,15.26,24700.0,13.2252,13.2252,13.2165,13.2252,24700.0
2006-12-22 10:15:00,15.25,15.31,15.25,15.31,38400.0,13.2165,13.2685,13.2165,13.2685,38400.0
2006-12-22 10:20:00,15.31,15.31,15.3,15.3,17800.0,13.2685,13.2685,13.2598,13.2598,17800.0
2006-12-22 10:25:00,15.3,15.31,15.3,15.31,11500.0,13.2598,13.2685,13.2598,13.2685,11500.0
2006-12-22 10:30:00,15.31,15.31,15.28,15.31,65500.0,13.2685,13.2685,13.2425,13.2685,65500.0
2006-12-22 10:35:00,15.31,15.31,15.28,15.28,26400.0,13.2685,13.2685,13.2425,13.2425,26400.0
2006-12-22 10:40:00,15.28,15.28,15.26,15.27,24000.0,13.2425,13.2425,13.2252,13.2338,24000.0
2006-12-22 10:45:00,15.26,15.27,15.25,15.26,29300.0,13.2252,13.2338,13.2165,13.2252,29300.0
2006-12-22 10:50:00,15.25,15.27,15.25,15.26,26300.0,13.2165,13.2338,13.2165,13.2252,26300.0
2006-12-22 10:55:00,15.26,15.26,15.23,15.24,56500.0,13.2252,13.2252,13.1992,13.2078,56500.0
2006-12-22 11:00:00,15.24,15.24,15.22,15.23,39400.0,13.2078,13.2078,13.1905,13.1992,39400.0
2006-12-22 11:05:00,15.23,15.24,15.22,15.23,31600.0,13.1992,13.2078,13.1905,13.1992,31600.0
2006-12-22 11:10:00,15.22,15.23,15.2,15.2,54000.0,13.1905,13.1992,13.1732,13.1732,54000.0
2006-12-22 11:15:00,15.21,15.23,15.21,15.23,63800.0,13.1818,13.1992,13.1818,13.1992,63800.0
2006-12-22 11:20:00,15.23,15.23,15.21,15.22,36200.0,13.1992,13.1992,13.1818,13.1905,36200.0
2006-12-22 11:25:00,15.21,15.22,15.21,15.21,14500.0,13.1818,13.1905,13.1818,13.1818,14500.0
2006-12-22 11:30:00,15.22,15.22,15.2,15.21,22200.0,13.1905,13.1905,13.1732,13.1818,22200.0
2006-12-22 11:35:00,15.21,15.25,15.2,15.24,101000.0,13.1818,13.2165,13.1732,13.2078,101000.0
2006-12-22 11:40:00,15.24,15.24,15.21,15.22,34400.0,13.2078,13.2078,13.1818,13.1905,34400.0
2006-12-22 11:45:00,15.23,15.23,15.21,15.22,19200.0,13.1992,13.1992,13.1818,13.1905,19200.0
2006-12-22 11:50:00,15.21,15.23,15.21,15.22,22300.0,13.1818,13.1992,13.1818,13.1905,22300.0
2006-12-22 11:55:00,15.22,15.22,15.21,15.22,9800.0,13.1905,13.1905,13.1818,13.1905,9800.0
2006-12-22 12:00:00,15.22,15.22,15.21,15.22,23500.0,13.1905,13.1905,13.1818,13.1905,23500.0
2006-12-22 12:05:00,15.22,15.23,15.21,15.23,37800.0,13.1905,13.1992,13.1818,13.1992,37800.0
2006-12-22 12:10:00,15.23,15.24,15.22,15.23,45400.0,13.1992,13.2078,13.1905,13.1992,45400.0
2006-12-22 12:15:00,15.24,15.27,15.24,15.27,65100.0,13.2078,13.2338,13.2078,13.2338,65100.0
2006-12-22 12:20:00,15.27,15.27,15.26,15.26,15500.0,13.2338,13.2338,13.2252,13.2252,15500.0
2006-12-22 12:25:00,15.27,15.28,15.27,15.28,30300.0,13.2338,13.2425,13.2338,13.2425,30300.0
2006-12-22 12:30:00,15.27,15.28,15.27,15.28,13500.0,13.2338,13.2425,13.2338,13.2425,13500.0
2006-12-22 12:35:00,15.27,15.3,15.27,15.3,61800.0,13.2338,13.2598,13.2338,13.2598,61800.0
2006-12-22 12:40:00,15.3,15.3,15.28,15.28,41000.0,13.2598,13.2598,13.2425,13.2425,41000.0
2006-12-22 12:45:00,15.28,15.29,15.28,15.29,11700.0,13.2425,13.2512,13.2425,13.2512,11700.0
2006-12-22 12:50:00,15.28,15.29,15.28,15.28,19600.0,13.2425,13.2512,13.2425,13.2425,19600.0
2006-12-22 12:55:00,15.29,15.29,15.26,15.26,21500.0,13.2512,13.2512,13.2252,13.2252,21500.0
2006-12-22 13:00:00,15.26,15.27,15.26,15.26,8300.0,13.2252,13.2338,13.2252,13.2252,8300.0
2006-12-22 13:05:00,15.26,15.27,15.26,15.27,16400.0,13.2252,13.2338,13.2252,13.2338,16400.0
2006-12-22 13:10:00,15.27,15.27,15.26,15.27,8900.0,13.2338,13.2338,13.2252,13.2338,8900.0
2006-12-22 13:15:00,15.26,15.27,15.26,15.27,15100.0,13.2252,13.2338,13.2252,13.2338,15100.0
2006-12-22 13:20:00,15.26,15.27,15.23,15.23,68000.0,13.2252,13.2338,13.1992,13.1992,68000.0
2006-12-22 13:25:00,15.23,15.23,15.22,15.23,9300.0,13.1992,13.1992,13.1905,13.1992,9300.0
2006-12-22 13:30:00,15.23,15.23,15.22,15.23,14900.0,13.1992,13.1992,13.1905,13.1992,14900.0
2006-12-22 13:35:00,15.23,15.23,15.22,15.23,16800.0,13.1992,13.1992,13.1905,13.1992,16800.0
2006-12-22 13:40:00,15.23,15.23,15.22,15.23,9400.0,13.1992,13.1992,13.1905,13.1992,9400.0
2006-12-22 13:45:00,15.22,15.23,15.21,15.22,60700.0,13.1905,13.1992,13.1818,13.1905,60700.0
2006-12-22 13:50:00,15.22,15.22,15.21,15.21,23900.0,13.1905,13.1905,13.1818,13.1818,23900.0
2006-12-22 13:55:00,15.22,15.22,15.21,15.22,10300.0,13.1905,13.1905,13.1818,13.1905,10300.0
2006-12-22 14:00:00,15.22,15.22,15.21,15.21,31300.0,13.1905,13.1905,13.1818,13.1818,31300.0
2006-12-22 14:05:00,15.22,15.23,15.21,15.21,42900.0,13.1905,13.1992,13.1818,13.1818,42900.0
2006-12-22 14:10:00,15.21,15.23,15.21,15.23,19800.0,13.1818,13.1992,13.1818,13.1992,19800.0
2006-12-22 14:15:00,15.22,15.23,15.21,15.23,17600.0,13.1905,13.1992,13.1818,13.1992,17600.0
2006-12-22 14:20:00,15.23,15.23,15.22,15.23,48300.0,13.1992,13.1992,13.1905,13.1992,48300.0
2006-12-22 14:25:00,15.23,15.24,15.23,15.24,32900.0,13.1992,13.2078,13.1992,13.2078,32900.0
2006-12-22 14:30:00,15.24,15.24,15.23,15.24,19200.0,13.2078,13.2078,13.1992,13.2078,19200.0
2006-12-22 14:35:00,15.23,15.25,15.23,15.25,27700.0,13.1992,13.2165,13.1992,13.2165,27700.0
2006-12-22 14:40:00,15.25,15.26,15.24,15.26,54300.0,13.2165,13.2252,13.2078,13.2252,54300.0
2006-12-22 14:45:00,15.26,15.27,15.25,15.26,10600.0,13.2252,13.2338,13.2165,13.2252,10600.0
2006-12-22 14:50:00,15.27,15.27,15.26,15.26,11400.0,13.2338,13.2338,13.2252,13.2252,11400.0
2006-12-22 14:55:00,15.27,15.28,15.26,15.28,45200.0,13.2338,13.2425,13.2252,13.2425,45200.0
2006-12-22 15:00:00,15.28,15.28,15.25,15.26,67000.0,13.2425,13.2425,13.2165,13.2252,67000.0
2006-12-22 15:05:00,15.25,15.26,15.24,15.25,62800.0,13.2165,13.2252,13.2078,13.2165,62800.0
2006-12-22 15:10:00,15.26,15.26,15.25,15.25,37900.0,13.2252,13.2252,13.2165,13.2165,37900.0
2006-12-22 15:15:00,15.26,15.28,15.25,15.28,25000.0,13.2252,13.2425,13.2165,13.2425,25000.0
2006-12-22 15:20:00,15.28,15.28,15.26,15.27,32400.0,13.2425,13.2425,13.2252,13.2338,32400.0
2006-12-22 15:25:00,15.27,15.27,15.24,15.25,43600.0,13.2338,13.2338,13.2078,13.2165,43600.0
2006-12-22 15:30:00,15.24,15.25,15.24,15.25,12300.0,13.2078,13.2165,13.2078,13.2165,12300.0
2006-12-22 15:35:00,15.24,15.26,15.24,15.26,49700.0,13.2078,13.2252,13.2078,13.2252,49700.0
2006-12-22 15:40:00,15.26,15.29,15.26,15.29,66300.0,13.2252,13.2512,13.2252,13.2512,66300.0
2006-12-22 15:45:00,15.28,15.29,15.26,15.29,75200.0,13.2425,13.2512,13.2252,13.2512,75200.0
2006-12-22 15:50:00,15.29,15.32,15.29,15.3,190800.0,13.2512,13.2772,13.2512,13.2598,190800.0
2006-12-22 15:55:00,15.3,15.31,15.26,15.27,81400.0,13.2598,13.2685,13.2252,13.2338,81400.0
2006-12-26 09:30:00,15.24,15.24,15.22,15.22,300.0,13.2078,13.2078,13.1905,13.1905,300.0
2006-12-26 09:35:00,15.2,15.26,15.2,15.25,294700.0,13.1732,13.2252,13.1732,13.2165,294700.0
2006-12-26 09:40:00,15.25,15.27,15.24,15.25,39500.0,13.2165,13.2338,13.2078,13.2165,39500.0
2006-12-26 09:45:00,15.24,15.27,15.22,15.22,36100.0,13.2078,13.2338,13.1905,13.1905,36100.0
2006-12-26 09:50:00,15.22,15.25,15.22,15.25,31000.0,13.1905,13.2165,13.1905,13.2165,31000.0
2006-12-26 09:55:00,15.25,15.25,15.21,15.22,124700.0,13.2165,13.2165,13.1818,13.1905,124700.0
2006-12-26 10:00:00,15.22,15.23,15.21,15.21,42200.0,13.1905,13.1992,13.1818,13.1818,42200.0
2006-12-26 10:05:00,15.22,15.24,15.2,15.22,36600.0,13.1905,13.2078,13.1732,13.1905,36600.0
2006-12-26 10:10:00,15.21,15.22,15.19,15.19,32700.0,13.1818,13.1905,13.1645,13.1645,32700.0
2006-12-26 10:15:00,15.19,15.2,15.19,15.19,16800.0,13.1645,13.1732,13.1645,13.1645,16800.0
2006-12-26 10:20:00,15.2,15.21,15.19,15.2,21900.0,13.1732,13.1818,13.1645,13.1732,21900.0
2006-12-26 10:25:00,15.2,15.21,15.2,15.21,8100.0,13.1732,13.1818,13.1732,13.1818,8100.0
2006-12-26 10:30:00,15.2,15.23,15.2,15.22,31400.0,13.1732,13.1992,13.1732,13.1905,31400.0
2006-12-26 10:35:00,15.22,15.23,15.2,15.2,23200.0,13.1905,13.1992,13.1732,13.1732,23200.0
2006-12-26 10:40:00,15.2,15.21,15.2,15.2,5000.0,13.1732,13.1818,13.1732,13.1732,5000.0
2006-12-26 10:45:00,15.21,15.21,15.19,15.2,23300.0,13.1818,13.1818,13.1645,13.1732,23300.0
2006-12-26 10:50:00,15.19,15.2,15.19,15.19,34100.0,13.1645,13.1732,13.1645,13.1645,34100.0
2006-12-26 10:55:00,15.19,15.2,15.19,15.2,13500.0,13.1645,13.1732,13.1645,13.1732,13500.0
2006-12-26 11:00:00,15.19,15.21,15.19,15.2,43900.0,13.1645,13.1818,13.1645,13.1732,43900.0
2006-12-26 11:05:00,15.2,15.22,15.19,15.19,87600.0,13.1732,13.1905,13.1645,13.1645,87600.0
2006-12-26 11:10:00,15.19,15.2,15.18,15.19,76500.0,13.1645,13.1732,13.1558,13.1645,76500.0
2006-12-26 11:15:00,15.19,15.2,15.18,15.18,35900.0,13.1645,13.1732,13.1558,13.1558,35900.0
2006-12-26 11:20:00,15.18,15.21,15.18,15.2,110000.0,13.1558,13.1818,13.1558,13.1732,110000.0
2006-12-26 11:25:00,15.19,15.2,15.18,15.19,49200.0,13.1645,13.1732,13.1558,13.1645,49200.0
2006-12-26 11:30:00,15.19,15.24,15.19,15.24,85300.0,13.1645,13.2078,13.1645,13.2078,85300.0
2006-12-26 11:35:00,15.23,15.25,15.23,15.25,51500.0,13.1992,13.2165,13.1992,13.2165,51500.0
2006-12-26 11:40:00,15.24,15.28,15.24,15.28,114000.0,13.2078,13.2425,13.2078,13.2425,114000.0
2006-12-26 11:45:00,15.27,15.28,15.26,15.27,54700.0,13.2338,13.2425,13.2252,13.2338,54700.0
2006-12-26 11:50:00,15.27,15.27,15.25,15.27,38500.0,13.2338,13.2338,13.2165,13.2338,38500.0
2006-12-26 11:55:00,15.26,15.27,15.25,15.27,13700.0,13.2252,13.2338,13.2165,13.2338,13700.0
2006-12-26 12:00:00,15.26,15.26,15.24,15.25,64000.0,13.2252,13.2252,13.2078,13.2165,64000.0
2006-12-26 12:05:00,15.25,15.26,15.24,15.25,38900.0,13.2165,13.2252,13.2078,13.2165,38900.0
2006-12-26 12:10:00,15.25,15.25,15.23,15.23,33600.0,13.2165,13.2165,13.1992,13.1992,33600.0
2006-12-26 12:15:00,15.24,15.24,15.21,15.21,160900.0,13.2078,13.2078,13.1818,13.1818,160900.0
2006-12-26 12:20:00,15.21,15.21,15.2,15.21,27400.0,13.1818,13.1818,13.1732,13.1818,27400.0
2006-12-26 12:25:00,15.21,15.22,15.2,15.21,14000.0,13.1818,13.1905,13.1732,13.1818,14000.0
2006-12-26 12:30:00,15.22,15.22,15.21,15.22,11000.0,13.1905,13.1905,13.1818,13.1905,11000.0
2006-12-26 12:35:00,15.21,15.22,15.21,15.21,17000.0,13.1818,13.1905,13.1818,13.1818,17000.0
2006-12-26 12:40:00,15.21,15.22,15.21,15.22,21600.0,13.1818,13.1905,13.1818,13.1905,21600.0
2006-12-26 12:45:00,15.21,15.23,15.21,15.23,27500.0,13.1818,13.1992,13.1818,13.1992,27500.0
2006-12-26 12:50:00,15.23,15.23,15.22,15.23,9300.0,13.1992,13.1992,13.1905,13.1992,9300.0
2006-12-26 12:55:00,15.23,15.23,15.22,15.23,4600.0,13.1992,13.1992,13.1905,13.1992,4600.0
2006-12-26 13:00:00,15.22,15.23,15.22,15.22,8900.0,13.1905,13.1992,13.1905,13.1905,8900.0
2006-12-26 13:05:00,15.22,15.24,15.22,15.24,39100.0,13.1905,13.2078,13.1905,13.2078,39100.0
2006-12-26 13:10:00,15.25,15.25,15.24,15.25,18200.0,13.2165,13.2165,13.2078,13.2165,18200.0
2006-12-26 13:15:00,15.25,15.25,15.24,15.25,6900.0,13.2165,13.2165,13.2078,13.2165,6900.0
2006-12-26 13:20:00,15.24,15.26,15.24,15.26,34400.0,13.2078,13.2252,13.2078,13.2252,34400.0
2006-12-26 13:25:00,15.26,15.28,15.25,15.28,20200.0,13.2252,13.2425,13.2165,13.2425,20200.0
2006-12-26 13:30:00,15.27,15.3,15.27,15.3,61800.0,13.2338,13.2598,13.2338,13.2598,61800.0
2006-12-26 13:35:00,15.3,15.31,15.29,15.3,38000.0,13.2598,13.2685,13.2512,13.2598,38000.0
2006-12-26 13:40:00,15.31,15.35,15.3,15.35,73900.0,13.2685,13.3032,13.2598,13.3032,73900.0
2006-12-26 13:45:00,15.34,15.35,15.32,15.32,38100.0,13.2945,13.3032,13.2772,13.2772,38100.0
2006-12-26 13:50:00,15.32,15.33,15.31,15.31,31500.0,13.2772,13.2858,13.2685,13.2685,31500.0
2006-12-26 13:55:00,15.31,15.31,15.3,15.3,20300.0,13.2685,13.2685,13.2598,13.2598,20300.0
2006-12-26 14:00:00,15.3,15.31,15.3,15.3,14200.0,13.2598,13.2685,13.2598,13.2598,14200.0
2006-12-26 14:05:00,15.3,15.31,15.3,15.3,24800.0,13.2598,13.2685,13.2598,13.2598,24800.0
2006-12-26 14:10:00,15.31,15.31,15.29,15.29,45000.0,13.2685,13.2685,13.2512,13.2512,45000.0
2006-12-26 14:15:00,15.29,15.3,15.29,15.3,11500.0,13.2512,13.2598,13.2512,13.2598,11500.0
2006-12-26 14:20:00,15.29,15.32,15.29,15.3,52300.0,13.2512,13.2772,13.2512,13.2598,52300.0
2006-12-26 14:25:00,15.3,15.31,15.29,15.3,23000.0,13.2598,13.2685,13.2512,13.2598,23000.0
2006-12-26 14:30:00,15.29,15.31,15.29,15.31,23300.0,13.2512,13.2685,13.2512,13.2685,23300.0
2006-12-26 14:35:00,15.31,15.31,15.29,15.3,49200.0,13.2685,13.2685,13.2512,13.2598,49200.0
2006-12-26 14:40:00,15.29,15.31,15.29,15.31,38200.0,13.2512,13.2685,13.2512,13.2685,38200.0
2006-12-26 14:45:00,15.31,15.31,15.3,15.31,10500.0,13.2685,13.2685,13.2598,13.2685,10500.0
2006-12-26 14:50:00,15.31,15.32,15.3,15.3,36800.0,13.2685,13.2772,13.2598,13.2598,36800.0
2006-12-26 14:55:00,15.31,15.31,15.3,15.31,13300.0,13.2685,13.2685,13.2598,13.2685,13300.0
2006-12-26 15:00:00,15.31,15.31,15.3,15.3,13900.0,13.2685,13.2685,13.2598,13.2598,13900.0
2006-12-26 15:05:00,15.31,15.31,15.3,15.3,33200.0,13.2685,13.2685,13.2598,13.2598,33200.0
2006-12-26 15:10:00,15.31,15.31,15.29,15.3,45500.0,13.2685,13.2685,13.2512,13.2598,45500.0
2006-12-26 15:15:00,15.3,15.3,15.28,15.29,32900.0,13.2598,13.2598,13.2425,13.2512,32900.0
2006-12-26 15:20:00,15.29,15.29,15.28,15.29,24400.0,13.2512,13.2512,13.2425,13.2512,24400.0
2006-12-26 15:25:00,15.29,15.29,15.28,15.29,17800.0,13.2512,13.2512,13.2425,13.2512,17800.0
2006-12-26 15:30:00,15.29,15.31,15.28,15.3,65500.0,13.2512,13.2685,13.2425,13.2598,65500.0
2006-12-26 15:35:00,15.3,15.31,15.29,15.3,66400.0,13.2598,13.2685,13.2512,13.2598,66400.0
2006-12-26 15:40:00,15.3,15.3,15.29,15.3,33300.0,13.2598,13.2598,13.2512,13.2598,33300.0
2006-12-26 15:45:00,15.3,15.3,15.29,15.29,40500.0,13.2598,13.2598,13.2512,13.2512,40500.0
2006-12-26 15:50:00,15.3,15.31,15.29,15.3,74700.0,13.2598,13.2685,13.2512,13.2598,74700.0
2006-12-26 15:55:00,15.29,15.3,15.29,15.3,60100.0,13.2512,13.2598,13.2512,13.2598,60100.0
2006-12-27 09:30:00,15.4,15.42,15.36,15.4,145700.0,13.3465,13.3638,13.3118,13.3465,145700.0
2006-12-27 09:35:00,15.4,15.46,15.39,15.43,75400.0,13.3465,13.3985,13.3378,13.3725,75400.0
2006-12-27 09:40:00,15.43,15.47,15.42,15.47,58900.0,13.3725,13.4072,13.3638,13.4072,58900.0
2006-12-27 09:45:00,15.47,15.5,15.46,15.48,69600.0,13.4072,13.4332,13.3985,13.4158,69600.0
2006-12-27 09:50:00,15.49,15.49,15.42,15.44,79300.0,13.4245,13.4245,13.3638,13.3812,79300.0
2006-12-27 09:55:00,15.44,15.45,15.4,15.43,68200.0,13.3812,13.3898,13.3465,13.3725,68200.0
2006-12-27 10:00:00,15.44,15.44,15.42,15.42,40000.0,13.3812,13.3812,13.3638,13.3638,40000.0
2006-12-27 10:05:00,15.42,15.44,15.41,15.44,34100.0,13.3638,13.3812,13.3552,13.3812,34100.0
2006-12-27 10:10:00,15.44,15.44,15.43,15.43,22800.0,13.3812,13.3812,13.3725,13.3725,22800.0
2006-12-27 10:15:00,15.43,15.45,15.41,15.43,46900.0,13.3725,13.3898,13.3552,13.3725,46900.0
2006-12-27 10:20:00,15.44,15.45,15.43,15.44,16200.0,13.3812,13.3898,13.3725,13.3812,16200.0
2006-12-27 10:25:00,15.43,15.44,15.43,15.43,13000.0,13.3725,13.3812,13.3725,13.3725,13000.0
2006-12-27 10:30:00,15.44,15.45,15.43,15.44,25000.0,13.3812,13.3898,13.3725,13.3812,25000.0
2006-12-27 10:35:00,15.44,15.45,15.44,15.45,9500.0,13.3812,13.3898,13.3812,13.3898,9500.0
2006-12-27 10:40:00,15.45,15.45,15.44,15.44,18000.0,13.3898,13.3898,13.3812,13.3812,18000.0
2006-12-27 10:45:00,15.45,15.45,15.44,15.45,21800.0,13.3898,13.3898,13.3812,13.3898,21800.0
2006-12-27 10:50:00,15.45,15.47,15.44,15.46,34600.0,13.3898,13.4072,13.3812,13.3985,34600.0
2006-12-27 10:55:00,15.46,15.47,15.45,15.45,49000.0,13.3985,13.4072,13.3898,13.3898,49000.0
2006-12-27 11:00:00,15.46,15.46,15.45,15.45,9200.0,13.3985,13.3985,13.3898,13.3898,9200.0
2006-12-27 11:05:00,15.46,15.47,15.45,15.46,36600.0,13.3985,13.4072,13.3898,13.3985,36600.0
2006-12-27 11:10:00,15.47,15.47,15.46,15.46,12200.0,13.4072,13.4072,13.3985,13.3985,12200.0
2006-12-27 11:15:00,15.47,15.47,15.46,15.47,17400.0,13.4072,13.4072,13.3985,13.4072,17400.0
2006-12-27 11:20:00,15.47,15.47,15.46,15.46,16200.0,13.4072,13.4072,13.3985,13.3985,16200.0
2006-12-27 11:25:00,15.46,15.47,15.43,15.44,58800.0,13.3985,13.4072,13.3725,13.3812,58800.0
2006-12-27 11:30:00,15.44,15.46,15.43,15.45,38500.0,13.3812,13.3985,13.3725,13.3898,38500.0
2006-12-27 11:35:00,15.46,15.46,15.45,15.45,20600.0,13.3985,13.3985,13.3898,13.3898,20600.0
2006-12-27 11:40:00,15.46,15.47,15.45,15.45,44100.0,13.3985,13.4072,13.3898,13.3898,44100.0
2006-12-27 11:45:00,15.45,15.47,15.45,15.45,35700.0,13.3898,13.4072,13.3898,13.3898,35700.0
2006-12-27 11:50:00,15.46,15.46,15.45,15.45,6600.0,13.3985,13.3985,13.3898,13.3898,6600.0
2006-12-27 11:55:00,15.46,15.46,15.42,15.42,32700.0,13.3985,13.3985,13.3638,13.3638,32700.0
2006-12-27 12:00:00,15.43,15.43,15.4,15.41,123300.0,13.3725,13.3725,13.3465,13.3552,123300.0
2006-12-27 12:05:00,15.4,15.41,15.39,15.39,35500.0,13.3465,13.3552,13.3378,13.3378,35500.0
2006-12-27 12:10:00,15.4,15.4,15.36,15.36,33000.0,13.3465,13.3465,13.3118,13.3118,33000.0
2006-12-27 12:15:00,15.36,15.39,15.35,15.39,63000.0,13.3118,13.3378,13.3032,13.3378,63000.0
2006-12-27 12:20:00,15.38,15.4,15.38,15.4,38700.0,13.3292,13.3465,13.3292,13.3465,38700.0
2006-12-27 12:25:00,15.39,15.4,15.39,15.4,13800.0,13.3378,13.3465,13.3378,13.3465,13800.0
2006-12-27 12:30:00,15.4,15.4,15.39,15.39,5700.0,13.3465,13.3465,13.3378,13.3378,5700.0
2006-12-27 12:35:00,15.39,15.4,15.36,15.37,32000.0,13.3378,13.3465,13.3118,13.3205,32000.0
2006-12-27 12:40:00,15.37,15.38,15.36,15.38,35400.0,13.3205,13.3292,13.3118,13.3292,35400.0
2006-12-27 12:45:00,15.38,15.38,15.37,15.38,8000.0,13.3292,13.3292,13.3205,13.3292,8000.0
2006-12-27 12:50:00,15.37,15.38,15.37,15.38,8100.0,13.3205,13.3292,13.3205,13.3292,8100.0
2006-12-27 12:55:00,15.38,15.38,15.35,15.36,65000.0,13.3292,13.3292,13.3032,13.3118,65000.0
2006-12-27 13:00:00,15.36,15.37,15.35,15.36,20900.0,13.3118,13.3205,13.3032,13.3118,20900.0
2006-12-27 13:05:00,15.36,15.39,15.36,15.38,66100.0,13.3118,13.3378,13.3118,13.3292,66100.0
2006-12-27 13:10:00,15.38,15.38,15.36,15.36,42200.0,13.3292,13.3292,13.3118,13.3118,42200.0
2006-12-27 13:15:00,15.37,15.37,15.36,15.36,47800.0,13.3205,13.3205,13.3118,13.3118,47800.0
2006-12-27 13:20:00,15.37,15.37,15.36,15.37,10200.0,13.3205,13.3205,13.3118,13.3205,10200.0
2006-12-27 13:25:00,15.37,15.37,15.35,15.36,101600.0,13.3205,13.3205,13.3032,13.3118,101600.0
2006-12-27 13:30:00,15.37,15.37,15.36,15.36,7100.0,13.3205,13.3205,13.3118,13.3118,7100.0
2006-12-27 13:35:00,15.36,15.37,15.36,15.37,16500.0,13.3118,13.3205,13.3118,13.3205,16500.0
2006-12-27 13:40:00,15.37,15.37,15.36,15.37,19500.0,13.3205,13.3205,13.3118,13.3205,19500.0
2006-12-27 13:45:00,15.37,15.38,15.36,15.38,40000.0,13.3205,13.3292,13.3118,13.3292,40000.0
2006-12-27 13:50:00,15.37,15.38,15.37,15.38,29800.0,13.3205,13.3292,13.3205,13.3292,29800.0
2006-12-27 13:55:00,15.37,15.38,15.37,15.38,19800.0,13.3205,13.3292,13.3205,13.3292,19800.0
2006-12-27 14:00:00,15.38,15.38,15.37,15.38,20100.0,13.3292,13.3292,13.3205,13.3292,20100.0
2006-12-27 14:05:00,15.38,15.38,15.37,15.38,20300.0,13.3292,13.3292,13.3205,13.3292,20300.0
2006-12-27 14:10:00,15.38,15.4,15.37,15.4,24400.0,13.3292,13.3465,13.3205,13.3465,24400.0
2006-12-27 14:15:00,15.4,15.43,15.39,15.43,51400.0,13.3465,13.3725,13.3378,13.3725,51400.0
2006-12-27 14:20:00,15.43,15.44,15.42,15.44,19300.0,13.3725,13.3812,13.3638,13.3812,19300.0
2006-12-27 14:25:00,15.44,15.44,15.43,15.43,32100.0,13.3812,13.3812,13.3725,13.3725,32100.0
2006-12-27 14:30:00,15.43,15.44,15.42,15.42,45300.0,13.3725,13.3812,13.3638,13.3638,45300.0
2006-12-27 14:35:00,15.42,15.43,15.41,15.42,66900.0,13.3638,13.3725,13.3552,13.3638,66900.0
2006-12-27 14:40:00,15.41,15.42,15.41,15.41,65300.0,13.3552,13.3638,13.3552,13.3552,65300.0
2006-12-27 14:45:00,15.4,15.41,15.39,15.4,66000.0,13.3465,13.3552,13.3378,13.3465,66000.0
2006-12-27 14:50:00,15.4,15.4,15.38,15.39,65700.0,13.3465,13.3465,13.3292,13.3378,65700.0
2006-12-27 14:55:00,15.39,15.48,15.38,15.46,165800.0,13.3378,13.4158,13.3292,13.3985,165800.0
2006-12-27 15:00:00,15.47,15.47,15.43,15.44,34200.0,13.4072,13.4072,13.3725,13.3812,34200.0
2006-12-27 15:05:00,15.44,15.46,15.43,15.46,46700.0,13.3812,13.3985,13.3725,13.3985,46700.0
2006-12-27 15:10:00,15.46,15.46,15.45,15.46,29900.0,13.3985,13.3985,13.3898,13.3985,29900.0
2006-12-27 15:15:00,15.45,15.47,15.45,15.47,34900.0,13.3898,13.4072,13.3898,13.4072,34900.0
2006-12-27 15:20:00,15.47,15.48,15.46,15.48,61500.0,13.4072,13.4158,13.3985,13.4158,61500.0
2006-12-27 15:25:00,15.47,15.48,15.46,15.46,44800.0,13.4072,13.4158,13.3985,13.3985,44800.0
2006-12-27 15:30:00,15.47,15.47,15.46,15.47,42300.0,13.4072,13.4072,13.3985,13.4072,42300.0
2006-12-27 15:35:00,15.46,15.48,15.46,15.48,32200.0,13.3985,13.4158,13.3985,13.4158,32200.0
2006-12-27 15:40:00,15.48,15.49,15.47,15.49,74700.0,13.4158,13.4245,13.4072,13.4245,74700.0
2006-12-27 15:45:00,15.49,15.5,15.48,15.49,59400.0,13.4245,13.4332,13.4158,13.4245,59400.0
2006-12-27 15:50:00,15.49,15.5,15.48,15.48,66100.0,13.4245,13.4332,13.4158,13.4158,66100.0
2006-12-27 15:55:00,15.49,15.5,15.48,15.5,131000.0,13.4245,13.4332,13.4158,13.4332,131000.0
2006-12-28 09:30:00,15.54,15.6,15.54,15.58,227900.0,13.4678,13.5198,13.4678,13.5025,227900.0
2006-12-28 09:35:00,15.59,15.59,15.54,15.57,65000.0,13.5112,13.5112,13.4678,13.4938,65000.0
2006-12-28 09:40:00,15.57,15.57,15.52,15.53,57700.0,13.4938,13.4938,13.4505,13.4592,57700.0
2006-12-28 09:45:00,15.52,15.53,15.47,15.5,45400.0,13.4505,13.4592,13.4072,13.4332,45400.0
2006-12-28 09:50:00,15.5,15.5,15.46,15.46,21400.0,13.4332,13.4332,13.3985,13.3985,21400.0
2006-12-28 09:55:00,15.47,15.52,15.46,15.51,42300.0,13.4072,13.4505,13.3985,13.4418,42300.0
2006-12-28 10:00:00,15.51,15.54,15.5,15.54,43800.0,13.4418,13.4678,13.4332,13.4678,43800.0
2006-12-28 10:05:00,15.53,15.55,15.52,15.53,39100.0,13.4592,13.4765,13.4505,13.4592,39100.0
2006-12-28 10:10:00,15.53,15.53,15.5,15.51,33500.0,13.4592,13.4592,13.4332,13.4418,33500.0
2006-12-28 10:15:00,15.51,15.51,15.49,15.51,22400.0,13.4418,13.4418,13.4245,13.4418,22400.0
2006-12-28 10:20:00,15.5,15.54,15.5,15.54,39000.0,13.4332,13.4678,13.4332,13.4678,39000.0
2006-12-28 10:25:00,15.53,15.54,15.52,15.54,28400.0,13.4592,13.4678,13.4505,13.4678,28400.0
2006-12-28 10:30:00,15.54,15.54,15.51,15.52,58400.0,13.4678,13.4678,13.4418,13.4505,58400.0
2006-12-28 10:35:00,15.52,15.52,15.49,15.5,63200.0,13.4505,13.4505,13.4245,13.4332,63200.0
2006-12-28 10:40:00,15.5,15.56,15.5,15.55,96700.0,13.4332,13.4852,13.4332,13.4765,96700.0
2006-12-28 10:45:00,15.54,15.59,15.54,15.56,110900.0,13.4678,13.5112,13.4678,13.4852,110900.0
2006-12-28 10:50:00,15.57,15.59,15.55,15.58,80700.0,13.4938,13.5112,13.4765,13.5025,80700.0
2006-12-28 10:55:00,15.58,15.6,15.56,15.57,84700.0,13.5025,13.5198,13.4852,13.4938,84700.0
2006-12-28 11:00:00,15.57,15.58,15.56,15.57,56500.0,13.4938,13.5025,13.4852,13.4938,56500.0
2006-12-28 11:05:00,15.56,15.57,15.55,15.56,45700.0,13.4852,13.4938,13.4765,13.4852,45700.0
2006-12-28 11:10:00,15.57,15.57,15.56,15.57,41400.0,13.4938,13.4938,13.4852,13.4938,41400.0
2006-12-28 11:15:00,15.57,15.58,15.56,15.58,19900.0,13.4938,13.5025,13.4852,13.5025,19900.0
2006-12-28 11:20:00,15.58,15.59,15.57,15.58,82200.0,13.5025,13.5112,13.4938,13.5025,82200.0
2006-12-28 11:25:00,15.59,15.59,15.58,15.59,58200.0,13.5112,13.5112,13.5025,13.5112,58200.0
2006-12-28 11:30:00,15.59,15.6,15.58,15.6,74400.0,13.5112,13.5198,13.5025,13.5198,74400.0
2006-12-28 11:35:00,15.59,15.63,15.59,15.59,119100.0,13.5112,13.5458,13.5112,13.5112,119100.0
2006-12-28 11:40:00,15.6,15.6,15.58,15.6,33400.0,13.5198,13.5198,13.5025,13.5198,33400.0
2006-12-28 11:45:00,15.59,15.61,15.59,15.59,68300.0,13.5112,13.5285,13.5112,13.5112,68300.0
2006-12-28 11:50:00,15.59,15.6,15.58,15.58,31200.0,13.5112,13.5198,13.5025,13.5025,31200.0
2006-12-28 11:55:00,15.59,15.6,15.58,15.58,42500.0,13.5112,13.5198,13.5025,13.5025,42500.0
2006-12-28 12:00:00,15.57,15.58,15.56,15.56,10800.0,13.4938,13.5025,13.4852,13.4852,10800.0
2006-12-28 12:05:00,15.56,15.56,15.53,15.53,23800.0,13.4852,13.4852,13.4592,13.4592,23800.0
2006-12-28 12:10:00,15.53,15.53,15.51,15.52,35100.0,13.4592,13.4592,13.4418,13.4505,35100.0
2006-12-28 12:15:00,15.52,15.52,15.5,15.5,32100.0,13.4505,13.4505,13.4332,13.4332,32100.0
2006-12-28 12:20:00,15.51,15.51,15.49,15.49,26700.0,13.4418,13.4418,13.4245,13.4245,26700.0
2006-12-28 12:25:00,15.49,15.49,15.48,15.48,12900.0,13.4245,13.4245,13.4158,13.4158,12900.0
2006-12-28 12:30:00,15.49,15.49,15.47,15.47,36600.0,13.4245,13.4245,13.4072,13.4072,36600.0
2006-12-28 12:35:00,15.48,15.51,15.47,15.5,68700.0,13.4158,13.4418,13.4072,13.4332,68700.0
2006-12-28 12:40:00,15.49,15.54,15.48,15.53,63500.0,13.4245,13.4678,13.4158,13.4592,63500.0
2006-12-28 12:45:00,15.53,15.54,15.52,15.53,13700.0,13.4592,13.4678,13.4505,13.4592,13700.0
2006-12-28 12:50:00,15.53,15.53,15.48,15.49,30700.0,13.4592,13.4592,13.4158,13.4245,30700.0
2006-12-28 12:55:00,15.49,15.51,15.48,15.48,39300.0,13.4245,13.4418,13.4158,13.4158,39300.0
2006-12-28 13:00:00,15.48,15.49,15.46,15.48,43900.0,13.4158,13.4245,13.3985,13.4158,43900.0
2006-12-28 13:05:00,15.47,15.48,15.46,15.47,23400.0,13.4072,13.4158,13.3985,13.4072,23400.0
2006-12-28 13:10:00,15.46,15.47,15.41,15.41,112400.0,13.3985,13.4072,13.3552,13.3552,112400.0
2006-12-28 13:15:00,15.42,15.43,15.41,15.42,20600.0,13.3638,13.3725,13.3552,13.3638,20600.0
2006-12-28 13:20:00,15.41,15.43,15.41,15.41,44700.0,13.3552,13.3725,13.3552,13.3552,44700.0
2006-12-28 13:25:00,15.41,15.42,15.4,15.42,42500.0,13.3552,13.3638,13.3465,13.3638,42500.0
2006-12-28 13:30:00,15.41,15.45,15.41,15.45,26800.0,13.3552,13.3898,13.3552,13.3898,26800.0
2006-12-28 13:35:00,15.44,15.46,15.44,15.45,14000.0,13.3812,13.3985,13.3812,13.3898,14000.0
2006-12-28 13:40:00,15.45,15.46,15.44,15.44,26300.0,13.3898,13.3985,13.3812,13.3812,26300.0
2006-12-28 13:45:00,15.44,15.45,15.42,15.43,19300.0,13.3812,13.3898,13.3638,13.3725,19300.0
2006-12-28 13:50:00,15.42,15.43,15.42,15.43,17600.0,13.3638,13.3725,13.3638,13.3725,17600.0
2006-12-28 13:55:00,15.43,15.43,15.42,15.43,32900.0,13.3725,13.3725,13.3638,13.3725,32900.0
2006-12-28 14:00:00,15.42,15.44,15.42,15.44,35100.0,13.3638,13.3812,13.3638,13.3812,35100.0
2006-12-28 14:05:00,15.44,15.45,15.43,15.43,28400.0,13.3812,13.3898,13.3725,13.3725,28400.0
2006-12-28 14:10:00,15.43,15.47,15.43,15.46,69800.0,13.3725,13.4072,13.3725,13.3985,69800.0
2006-12-28 14:15:00,15.47,15.47,15.46,15.47,23200.0,13.4072,13.4072,13.3985,13.4072,23200.0
2006-12-28 14:20:00,15.46,15.47,15.46,15.46,14500.0,13.3985,13.4072,13.3985,13.3985,14500.0
2006-12-28 14:25:00,15.47,15.47,15.46,15.47,28600.0,13.4072,13.4072,13.3985,13.4072,28600.0
2006-12-28 14:30:00,15.47,15.47,15.45,15.46,86400.0,13.4072,13.4072,13.3898,13.3985,86400.0
2006-12-28 14:35:00,15.46,15.46,15.45,15.46,22700.0,13.3985,13.3985,13.3898,13.3985,22700.0
2006-12-28 14:40:00,15.45,15.46,15.45,15.45,14500.0,13.3898,13.3985,13.3898,13.3898,14500.0
2006-12-28 14:45:00,15.46,15.51,15.45,15.5,69500.0,13.3985,13.4418,13.3898,13.4332,69500.0
2006-12-28 14:50:00,15.5,15.53,15.49,15.52,95200.0,13.4332,13.4592,13.4245,13.4505,95200.0
2006-12-28 14:55:00,15.51,15.52,15.51,15.52,16100.0,13.4418,13.4505,13.4418,13.4505,16100.0
2006-12-28 15:00:00,15.52,15.52,15.5,15.5,43600.0,13.4505,13.4505,13.4332,13.4332,43600.0
2006-12-28 15:05:00,15.51,15.52,15.5,15.51,27700.0,13.4418,13.4505,13.4332,13.4418,27700.0
2006-12-28 15:10:00,15.51,15.52,15.51,15.51,13300.0,13.4418,13.4505,13.4418,13.4418,13300.0
2006-12-28 15:15:00,15.51,15.53,15.51,15.52,19000.0,13.4418,13.4592,13.4418,13.4505,19000.0
2006-12-28 15:20:00,15.51,15.52,15.48,15.49,36200.0,13.4418,13.4505,13.4158,13.4245,36200.0
2006-12-28 15:25:00,15.5,15.51,15.49,15.49,30800.0,13.4332,13.4418,13.4245,13.4245,30800.0
2006-12-28 15:30:00,15.5,15.5,15.48,15.49,50700.0,13.4332,13.4332,13.4158,13.4245,50700.0
2006-12-28 15:35:00,15.49,15.5,15.49,15.5,26800.0,13.4245,13.4332,13.4245,13.4332,26800.0
2006-12-28 15:40:00,15.49,15.5,15.49,15.49,23700.0,13.4245,13.4332,13.4245,13.4245,23700.0
2006-12-28 15:45:00,15.49,15.5,15.49,15.5,22600.0,13.4245,13.4332,13.4245,13.4332,22600.0
2006-12-28 15:50:00,15.5,15.51,15.49,15.5,41800.0,13.4332,13.4418,13.4245,13.4332,41800.0
2006-12-28 15:55:00,15.51,15.51,15.49,15.49,59600.0,13.4418,13.4418,13.4245,13.4245,59600.0
2006-12-29 09:30:00,15.47,15.48,15.45,15.48,105200.0,13.4072,13.4158,13.3898,13.4158,105200.0
2006-12-29 09:35:00,15.47,15.5,15.45,15.46,23900.0,13.4072,13.4332,13.3898,13.3985,23900.0
2006-12-29 09:40:00,15.47,15.47,15.44,15.44,48600.0,13.4072,13.4072,13.3812,13.3812,48600.0
2006-12-29 09:45:00,15.44,15.48,15.43,15.46,27400.0,13.3812,13.4158,13.3725,13.3985,27400.0
2006-12-29 09:50:00,15.46,15.48,15.44,15.47,38900.0,13.3985,13.4158,13.3812,13.4072,38900.0
2006-12-29 09:55:00,15.47,15.47,15.42,15.42,32200.0,13.4072,13.4072,13.3638,13.3638,32200.0
2006-12-29 10:00:00,15.43,15.45,15.4,15.41,41800.0,13.3725,13.3898,13.3465,13.3552,41800.0
2006-12-29 10:05:00,15.4,15.42,15.4,15.41,44200.0,13.3465,13.3638,13.3465,13.3552,44200.0
2006-12-29 10:10:00,15.41,15.42,15.38,15.41,70700.0,13.3552,13.3638,13.3292,13.3552,70700.0
2006-12-29 10:15:00,15.41,15.43,15.4,15.41,33500.0,13.3552,13.3725,13.3465,13.3552,33500.0
2006-12-29 10:20:00,15.41,15.41,15.4,15.4,14500.0,13.3552,13.3552,13.3465,13.3465,14500.0
2006-12-29 10:25:00,15.4,15.4,15.37,15.39,76000.0,13.3465,13.3465,13.3205,13.3378,76000.0
2006-12-29 10:30:00,15.39,15.4,15.37,15.39,68700.0,13.3378,13.3465,13.3205,13.3378,68700.0
2006-12-29 10:35:00,15.39,15.4,15.39,15.4,39700.0,13.3378,13.3465,13.3378,13.3465,39700.0
2006-12-29 10:40:00,15.39,15.41,15.39,15.39,43900.0,13.3378,13.3552,13.3378,13.3378,43900.0
2006-12-29 10:45:00,15.39,15.4,15.38,15.38,13100.0,13.3378,13.3465,13.3292,13.3292,13100.0
2006-12-29 10:50:00,15.39,15.4,15.37,15.38,58100.0,13.3378,13.3465,13.3205,13.3292,58100.0
2006-12-29 10:55:00,15.37,15.38,15.37,15.37,13100.0,13.3205,13.3292,13.3205,13.3205,13100.0
2006-12-29 11:00:00,15.37,15.39,15.37,15.39,17900.0,13.3205,13.3378,13.3205,13.3378,17900.0
2006-12-29 11:05:00,15.38,15.4,15.38,15.39,38700.0,13.3292,13.3465,13.3292,13.3378,38700.0
2006-12-29 11:10:00,15.4,15.4,15.39,15.39,17000.0,13.3465,13.3465,13.3378,13.3378,17000.0
2006-12-29 11:15:00,15.39,15.39,15.37,15.38,29400.0,13.3378,13.3378,13.3205,13.3292,29400.0
2006-12-29 11:20:00,15.38,15.38,15.37,15.37,21300.0,13.3292,13.3292,13.3205,13.3205,21300.0
2006-12-29 11:25:00,15.37,15.38,15.37,15.38,23500.0,13.3205,13.3292,13.3205,13.3292,23500.0
2006-12-29 11:30:00,15.37,15.42,15.37,15.42,104600.0,13.3205,13.3638,13.3205,13.3638,104600.0
2006-12-29 11:35:00,15.41,15.45,15.41,15.44,64100.0,13.3552,13.3898,13.3552,13.3812,64100.0
2006-12-29 11:40:00,15.44,15.44,15.4,15.4,20600.0,13.3812,13.3812,13.3465,13.3465,20600.0
2006-12-29 11:45:00,15.4,15.41,15.39,15.39,25700.0,13.3465,13.3552,13.3378,13.3378,25700.0
2006-12-29 11:50:00,15.39,15.4,15.39,15.39,10700.0,13.3378,13.3465,13.3378,13.3378,10700.0
2006-12-29 11:55:00,15.39,15.4,15.38,15.38,17600.0,13.3378,13.3465,13.3292,13.3292,17600.0
2006-12-29 12:00:00,15.38,15.39,15.38,15.38,29900.0,13.3292,13.3378,13.3292,13.3292,29900.0
2006-12-29 12:05:00,15.38,15.41,15.38,15.41,72000.0,13.3292,13.3552,13.3292,13.3552,72000.0
2006-12-29 12:10:00,15.41,15.42,15.4,15.41,51700.0,13.3552,13.3638,13.3465,13.3552,51700.0
2006-12-29 12:15:00,15.4,15.43,15.4,15.42,51200.0,13.3465,13.3725,13.3465,13.3638,51200.0
2006-12-29 12:20:00,15.42,15.43,15.42,15.42,30500.0,13.3638,13.3725,13.3638,13.3638,30500.0
2006-12-29 12:25:00,15.42,15.43,15.41,15.42,44900.0,13.3638,13.3725,13.3552,13.3638,44900.0
2006-12-29 12:30:00,15.42,15.43,15.42,15.42,11400.0,13.3638,13.3725,13.3638,13.3638,11400.0
2006-12-29 12:35:00,15.42,15.43,15.42,15.43,46100.0,13.3638,13.3725,13.3638,13.3725,46100.0
2006-12-29 12:40:00,15.42,15.43,15.4,15.4,28800.0,13.3638,13.3725,13.3465,13.3465,28800.0
2006-12-29 12:45:00,15.4,15.41,15.39,15.39,19700.0,13.3465,13.3552,13.3378,13.3378,19700.0
2006-12-29 12:50:00,15.39,15.4,15.38,15.39,48800.0,13.3378,13.3465,13.3292,13.3378,48800.0
2006-12-29 12:55:00,15.4,15.41,15.4,15.4,48000.0,13.3465,13.3552,13.3465,13.3465,48000.0
2006-12-29 13:00:00,15.4,15.41,15.4,15.4,11900.0,13.3465,13.3552,13.3465,13.3465,11900.0
2006-12-29 13:05:00,15.4,15.4,15.38,15.38,19900.0,13.3465,13.3465,13.3292,13.3292,19900.0
2006-12-29 13:10:00,15.39,15.41,15.38,15.4,67800.0,13.3378,13.3552,13.3292,13.3465,67800.0
2006-12-29 13:15:00,15.41,15.41,15.4,15.4,17300.0,13.3552,13.3552,13.3465,13.3465,17300.0
2006-12-29 13:20:00,15.4,15.4,15.4,15.4,10200.0,13.3465,13.3465,13.3465,13.3465,10200.0
2006-12-29 13:25:00,15.4,15.41,15.37,15.38,37600.0,13.3465,13.3552,13.3205,13.3292,37600.0
2006-12-29 13:30:00,15.38,15.4,15.38,15.39,32500.0,13.3292,13.3465,13.3292,13.3378,32500.0
2006-12-29 13:35:00,15.39,15.4,15.39,15.39,7000.0,13.3378,13.3465,13.3378,13.3378,7000.0
2006-12-29 13:40:00,15.39,15.4,15.39,15.4,12400.0,13.3378,13.3465,13.3378,13.3465,12400.0
2006-12-29 13:45:00,15.4,15.4,15.39,15.4,11700.0,13.3465,13.3465,13.3378,13.3465,11700.0
2006-12-29 13:50:00,15.4,15.4,15.39,15.39,20800.0,13.3465,13.3465,13.3378,13.3378,20800.0
2006-12-29 13:55:00,15.4,15.4,15.39,15.4,6600.0,13.3465,13.3465,13.3378,13.3465,6600.0
2006-12-29 14:00:00,15.4,15.4,15.38,15.39,55400.0,13.3465,13.3465,13.3292,13.3378,55400.0
2006-12-29 14:05:00,15.4,15.43,15.39,15.42,52500.0,13.3465,13.3725,13.3378,13.3638,52500.0
2006-12-29 14:10:00,15.42,15.43,15.4,15.4,24800.0,13.3638,13.3725,13.3465,13.3465,24800.0
2006-12-29 14:15:00,15.4,15.4,15.39,15.4,13000.0,13.3465,13.3465,13.3378,13.3465,13000.0
2006-12-29 14:20:00,15.39,15.4,15.38,15.38,72400.0,13.3378,13.3465,13.3292,13.3292,72400.0
2006-12-29 14:25:00,15.39,15.4,15.38,15.38,38900.0,13.3378,13.3465,13.3292,13.3292,38900.0
2006-12-29 14:30:00,15.38,15.38,15.37,15.37,31500.0,13.3292,13.3292,13.3205,13.3205,31500.0
2006-12-29 14:35:00,15.37,15.39,15.37,15.38,23600.0,13.3205,13.3378,13.3205,13.3292,23600.0
2006-12-29 14:40:00,15.38,15.39,15.37,15.37,40900.0,13.3292,13.3378,13.3205,13.3205,40900.0
2006-12-29 14:45:00,15.37,15.38,15.36,15.37,55400.0,13.3205,13.3292,13.3118,13.3205,55400.0
2006-12-29 14:50:00,15.37,15.37,15.36,15.36,17800.0,13.3205,13.3205,13.3118,13.3118,17800.0
2006-12-29 14:55:00,15.36,15.37,15.35,15.36,70800.0,13.3118,13.3205,13.3032,13.3118,70800.0
2006-12-29 15:00:00,15.36,15.37,15.36,15.36,14700.0,13.3118,13.3205,13.3118,13.3118,14700.0
2006-12-29 15:05:00,15.37,15.38,15.36,15.36,37200.0,13.3205,13.3292,13.3118,13.3118,37200.0
2006-12-29 15:10:00,15.37,15.37,15.35,15.35,29300.0,13.3205,13.3205,13.3032,13.3032,29300.0
2006-12-29 15:15:00,15.35,15.36,15.35,15.35,17000.0,13.3032,13.3118,13.3032,13.3032,17000.0
2006-12-29 15:20:00,15.35,15.36,15.33,15.33,58000.0,13.3032,13.3118,13.2858,13.2858,58000.0
2006-12-29 15:25:00,15.33,15.34,15.3,15.3,91100.0,13.2858,13.2945,13.2598,13.2598,91100.0
2006-12-29 15:30:00,15.3,15.31,15.3,15.31,30700.0,13.2598,13.2685,13.2598,13.2685,30700.0
2006-12-29 15:35:00,15.3,15.33,15.3,15.33,100300.0,13.2598,13.2858,13.2598,13.2858,100300.0
2006-12-29 15:40:00,15.32,15.36,15.32,15.33,96200.0,13.2772,13.3118,13.2772,13.2858,96200.0
2006-12-29 15:45:00,15.34,15.34,15.33,15.33,39800.0,13.2945,13.2945,13.2858,13.2858,39800.0
2006-12-29 15:50:00,15.34,15.35,15.33,15.33,68900.0,13.2945,13.3032,13.2858,13.2858,68900.0
2006-12-29 15:55:00,15.33,15.34,15.3,15.3,159800.0,13.2858,13.2945,13.2598,13.2598,159800.0
2007-01-03 09:30:00,15.46,15.6,15.43,15.59,454100.0,13.3985,13.5198,13.3725,13.5112,454100.0
2007-01-03 09:35:00,15.59,15.59,15.51,15.53,51600.0,13.5112,13.5112,13.4418,13.4592,51600.0
2007-01-03 09:40:00,15.52,15.55,15.52,15.53,48100.0,13.4505,13.4765,13.4505,13.4592,48100.0
2007-01-03 09:45:00,15.55,15.56,15.53,15.54,51200.0,13.4765,13.4852,13.4592,13.4678,51200.0
2007-01-03 09:50:00,15.55,15.56,15.52,15.53,70500.0,13.4765,13.4852,13.4505,13.4592,70500.0
2007-01-03 09:55:00,15.53,15.54,15.49,15.5,70100.0,13.4592,13.4678,13.4245,13.4332,70100.0
2007-01-03 10:00:00,15.49,15.5,15.47,15.49,136600.0,13.4245,13.4332,13.4072,13.4245,136600.0
2007-01-03 10:05:00,15.49,15.55,15.48,15.55,100300.0,13.4245,13.4765,13.4158,13.4765,100300.0
2007-01-03 10:10:00,15.54,15.59,15.53,15.59,124900.0,13.4678,13.5112,13.4592,13.5112,124900.0
2007-01-03 10:15:00,15.59,15.63,15.59,15.63,122900.0,13.5112,13.5458,13.5112,13.5458,122900.0
2007-01-03 10:20:00,15.62,15.65,15.62,15.65,94900.0,13.5372,13.5632,13.5372,13.5632,94900.0
2007-01-03 10:25:00,15.65,15.67,15.64,15.67,143300.0,13.5632,13.5805,13.5545,13.5805,143300.0
2007-01-03 10:30:00,15.67,15.68,15.64,15.65,81000.0,13.5805,13.5892,13.5545,13.5632,81000.0
2007-01-03 10:35:00,15.65,15.7,15.64,15.69,178600.0,13.5632,13.6065,13.5545,13.5978,178600.0
2007-01-03 10:40:00,15.7,15.73,15.7,15.72,108500.0,13.6065,13.6325,13.6065,13.6238,108500.0
2007-01-03 10:45:00,15.71,15.74,15.71,15.74,154300.0,13.6152,13.6412,13.6152,13.6412,154300.0
2007-01-03 10:50:00,15.74,15.74,15.71,15.73,125100.0,13.6412,13.6412,13.6152,13.6325,125100.0
2007-01-03 10:55:00,15.73,15.73,15.71,15.73,132300.0,13.6325,13.6325,13.6152,13.6325,132300.0
2007-01-03 11:00:00,15.72,15.77,15.72,15.76,182800.0,13.6238,13.6672,13.6238,13.6585,182800.0
2007-01-03 11:05:00,15.77,15.78,15.74,15.76,173500.0,13.6672,13.6758,13.6412,13.6585,173500.0
2007-01-03 11:10:00,15.76,15.76,15.74,15.75,65600.0,13.6585,13.6585,13.6412,13.6498,65600.0
2007-01-03 11:15:00,15.75,15.76,15.74,15.74,76400.0,13.6498,13.6585,13.6412,13.6412,76400.0
2007-01-03 11:20:00,15.74,15.75,15.72,15.73,24900.0,13.6412,13.6498,13.6238,13.6325,24900.0
2007-01-03 11:25:00,15.73,15.73,15.71,15.71,34600.0,13.6325,13.6325,13.6152,13.6152,34600.0
2007-01-03 11:30:00,15.72,15.72,15.69,15.69,71200.0,13.6238,13.6238,13.5978,13.5978,71200.0
2007-01-03 11:35:00,15.69,15.69,15.67,15.68,33400.0,13.5978,13.5978,13.5805,13.5892,33400.0
2007-01-03 11:40:00,15.67,15.68,15.65,15.66,69400.0,13.5805,13.5892,13.5632,13.5718,69400.0
2007-01-03 11:45:00,15.66,15.66,15.65,15.65,37800.0,13.5718,13.5718,13.5632,13.5632,37800.0
2007-01-03 11:50:00,15.65,15.66,15.65,15.65,57800.0,13.5632,13.5718,13.5632,13.5632,57800.0
2007-01-03 11:55:00,15.65,15.66,15.65,15.66,34900.0,13.5632,13.5718,13.5632,13.5718,34900.0
2007-01-03 12:00:00,15.66,15.66,15.65,15.66,60400.0,13.5718,13.5718,13.5632,13.5718,60400.0
2007-01-03 12:05:00,15.65,15.66,15.64,15.65,45400.0,13.5632,13.5718,13.5545,13.5632,45400.0
2007-01-03 12:10:00,15.65,15.65,15.63,15.63,27300.0,13.5632,13.5632,13.5458,13.5458,27300.0
2007-01-03 12:15:00,15.64,15.64,15.63,15.63,10100.0,13.5545,13.5545,13.5458,13.5458,10100.0
2007-01-03 12:20:00,15.64,15.64,15.6,15.6,87400.0,13.5545,13.5545,13.5198,13.5198,87400.0
2007-01-03 12:25:00,15.61,15.61,15.6,15.6,24600.0,13.5285,13.5285,13.5198,13.5198,24600.0
2007-01-03 12:30:00,15.6,15.61,15.59,15.6,33800.0,13.5198,13.5285,13.5112,13.5198,33800.0
2007-01-03 12:35:00,15.59,15.6,15.59,15.6,26500.0,13.5112,13.5198,13.5112,13.5198,26500.0
2007-01-03 12:40:00,15.6,15.6,15.58,15.59,128400.0,13.5198,13.5198,13.5025,13.5112,128400.0
2007-01-03 12:45:00,15.59,15.59,15.58,15.58,31500.0,13.5112,13.5112,13.5025,13.5025,31500.0
2007-01-03 12:50:00,15.58,15.6,15.58,15.6,57700.0,13.5025,13.5198,13.5025,13.5198,57700.0
2007-01-03 12:55:00,15.59,15.6,15.59,15.59,73700.0,13.5112,13.5198,13.5112,13.5112,73700.0
2007-01-03 13:00:00,15.59,15.59,15.58,15.58,82600.0,13.5112,13.5112,13.5025,13.5025,82600.0
2007-01-03 13:05:00,15.58,15.59,15.57,15.57,22800.0,13.5025,13.5112,13.4938,13.4938,22800.0
2007-01-03 13:10:00,15.57,15.58,15.57,15.58,20100.0,13.4938,13.5025,13.4938,13.5025,20100.0
2007-01-03 13:15:00,15.58,15.58,15.53,15.54,70700.0,13.5025,13.5025,13.4592,13.4678,70700.0
2007-01-03 13:20:00,15.53,15.54,15.53,15.53,46500.0,13.4592,13.4678,13.4592,13.4592,46500.0
2007-01-03 13:25:00,15.53,15.54,15.53,15.53,31700.0,13.4592,13.4678,13.4592,13.4592,31700.0
2007-01-03 13:30:00,15.54,15.54,15.52,15.53,59100.0,13.4678,13.4678,13.4505,13.4592,59100.0
2007-01-03 13:35:00,15.52,15.53,15.5,15.5,74200.0,13.4505,13.4592,13.4332,13.4332,74200.0
2007-01-03 13:40:00,15.51,15.51,15.5,15.51,66700.0,13.4418,13.4418,13.4332,13.4418,66700.0
2007-01-03 13:45:00,15.51,15.51,15.5,15.51,44500.0,13.4418,13.4418,13.4332,13.4418,44500.0
2007-01-03 13:50:00,15.5,15.51,15.5,15.51,49800.0,13.4332,13.4418,13.4332,13.4418,49800.0
2007-01-03 13:55:00,15.51,15.53,15.5,15.53,100900.0,13.4418,13.4592,13.4332,13.4592,100900.0
2007-01-03 14:00:00,15.53,15.57,15.53,15.56,81800.0,13.4592,13.4938,13.4592,13.4852,81800.0
2007-01-03 14:05:00,15.56,15.56,15.53,15.53,85100.0,13.4852,13.4852,13.4592,13.4592,85100.0
2007-01-03 14:10:00,15.52,15.53,15.49,15.49,49200.0,13.4505,13.4592,13.4245,13.4245,49200.0
2007-01-03 14:15:00,15.5,15.51,15.46,15.51,122500.0,13.4332,13.4418,13.3985,13.4418,122500.0
2007-01-03 14:20:00,15.51,15.51,15.45,15.48,135500.0,13.4418,13.4418,13.3898,13.4158,135500.0
2007-01-03 14:25:00,15.48,15.49,15.45,15.46,101400.0,13.4158,13.4245,13.3898,13.3985,101400.0
2007-01-03 14:30:00,15.46,15.47,15.44,15.47,73200.0,13.3985,13.4072,13.3812,13.4072,73200.0
2007-01-03 14:35:00,15.46,15.51,15.46,15.49,80300.0,13.3985,13.4418,13.3985,13.4245,80300.0
2007-01-03 14:40:00,15.49,15.49,15.45,15.45,27700.0,13.4245,13.4245,13.3898,13.3898,27700.0
2007-01-03 14:45:00,15.45,15.45,15.42,15.43,37700.0,13.3898,13.3898,13.3638,13.3725,37700.0
2007-01-03 14:50:00,15.42,15.43,15.42,15.42,15000.0,13.3638,13.3725,13.3638,13.3638,15000.0
2007-01-03 14:55:00,15.42,15.42,15.41,15.41,38700.0,13.3638,13.3638,13.3552,13.3552,38700.0
2007-01-03 15:00:00,15.42,15.42,15.35,15.37,181900.0,13.3638,13.3638,13.3032,13.3205,181900.0
2007-01-03 15:05:00,15.37,15.4,15.36,15.4,52400.0,13.3205,13.3465,13.3118,13.3465,52400.0
2007-01-03 15:10:00,15.4,15.47,15.4,15.43,129300.0,13.3465,13.4072,13.3465,13.3725,129300.0
2007-01-03 15:15:00,15.43,15.54,15.43,15.53,167200.0,13.3725,13.4678,13.3725,13.4592,167200.0
2007-01-03 15:20:00,15.53,15.59,15.49,15.53,284400.0,13.4592,13.5112,13.4245,13.4592,284400.0
2007-01-03 15:25:00,15.53,15.53,15.46,15.47,69700.0,13.4592,13.4592,13.3985,13.4072,69700.0
2007-01-03 15:30:00,15.46,15.47,15.45,15.46,64200.0,13.3985,13.4072,13.3898,13.3985,64200.0
2007-01-03 15:35:00,15.46,15.46,15.45,15.45,70000.0,13.3985,13.3985,13.3898,13.3898,70000.0
2007-01-03 15:40:00,15.46,15.49,15.45,15.49,77200.0,13.3985,13.4245,13.3898,13.4245,77200.0
2007-01-03 15:45:00,15.48,15.5,15.48,15.5,87600.0,13.4158,13.4332,13.4158,13.4332,87600.0
2007-01-03 15:50:00,15.5,15.51,15.49,15.5,102900.0,13.4332,13.4418,13.4245,13.4332,102900.0
2007-01-03 15:55:00,15.51,15.54,15.49,15.52,186700.0,13.4418,13.4678,13.4245,13.4505,186700.0
2007-01-04 09:30:00,15.5,15.53,15.46,15.47,149400.0,13.4332,13.4592,13.3985,13.4072,149400.0
2007-01-04 09:35:00,15.46,15.58,15.42,15.56,67700.0,13.3985,13.5025,13.3638,13.4852,67700.0
2007-01-04 09:40:00,15.56,15.56,15.51,15.52,31900.0,13.4852,13.4852,13.4418,13.4505,31900.0
2007-01-04 09:45:00,15.51,15.52,15.49,15.5,106200.0,13.4418,13.4505,13.4245,13.4332,106200.0
2007-01-04 09:50:00,15.5,15.59,15.5,15.58,69200.0,13.4332,13.5112,13.4332,13.5025,69200.0
2007-01-04 09:55:00,15.58,15.6,15.57,15.59,51500.0,13.5025,13.5198,13.4938,13.5112,51500.0
2007-01-04 10:00:00,15.59,15.6,15.47,15.49,115300.0,13.5112,13.5198,13.4072,13.4245,115300.0
2007-01-04 10:05:00,15.48,15.49,15.42,15.47,60600.0,13.4158,13.4245,13.3638,13.4072,60600.0
2007-01-04 10:10:00,15.47,15.53,15.47,15.51,86800.0,13.4072,13.4592,13.4072,13.4418,86800.0
2007-01-04 10:15:00,15.51,15.53,15.51,15.53,435900.0,13.4418,13.4592,13.4418,13.4592,435900.0
2007-01-04 10:20:00,15.53,15.53,15.5,15.5,28800.0,13.4592,13.4592,13.4332,13.4332,28800.0
2007-01-04 10:25:00,15.5,15.51,15.48,15.51,45700.0,13.4332,13.4418,13.4158,13.4418,45700.0
2007-01-04 10:30:00,15.51,15.59,15.51,15.59,98700.0,13.4418,13.5112,13.4418,13.5112,98700.0
2007-01-04 10:35:00,15.58,15.61,15.58,15.6,150900.0,13.5025,13.5285,13.5025,13.5198,150900.0
2007-01-04 10:40:00,15.6,15.64,15.6,15.64,153900.0,13.5198,13.5545,13.5198,13.5545,153900.0
2007-01-04 10:45:00,15.64,15.67,15.63,15.67,119600.0,13.5545,13.5805,13.5458,13.5805,119600.0
2007-01-04 10:50:00,15.67,15.68,15.66,15.68,71200.0,13.5805,13.5892,13.5718,13.5892,71200.0
2007-01-04 10:55:00,15.67,15.68,15.63,15.64,70500.0,13.5805,13.5892,13.5458,13.5545,70500.0
2007-01-04 11:00:00,15.64,15.65,15.63,15.64,42900.0,13.5545,13.5632,13.5458,13.5545,42900.0
2007-01-04 11:05:00,15.65,15.68,15.64,15.67,154700.0,13.5632,13.5892,13.5545,13.5805,154700.0
2007-01-04 11:10:00,15.67,15.68,15.64,15.64,87700.0,13.5805,13.5892,13.5545,13.5545,87700.0
2007-01-04 11:15:00,15.64,15.64,15.6,15.63,123400.0,13.5545,13.5545,13.5198,13.5458,123400.0
2007-01-04 11:20:00,15.64,15.66,15.63,15.66,98200.0,13.5545,13.5718,13.5458,13.5718,98200.0
2007-01-04 11:25:00,15.66,15.66,15.6,15.6,85500.0,13.5718,13.5718,13.5198,13.5198,85500.0
2007-01-04 11:30:00,15.6,15.61,15.6,15.61,34500.0,13.5198,13.5285,13.5198,13.5285,34500.0
2007-01-04 11:35:00,15.6,15.61,15.57,15.57,162900.0,13.5198,13.5285,13.4938,13.4938,162900.0
2007-01-04 11:40:00,15.58,15.58,15.57,15.58,66100.0,13.5025,13.5025,13.4938,13.5025,66100.0
2007-01-04 11:45:00,15.57,15.59,15.57,15.59,119800.0,13.4938,13.5112,13.4938,13.5112,119800.0
2007-01-04 11:50:00,15.59,15.59,15.57,15.59,64800.0,13.5112,13.5112,13.4938,13.5112,64800.0
2007-01-04 11:55:00,15.59,15.6,15.58,15.6,37600.0,13.5112,13.5198,13.5025,13.5198,37600.0
2007-01-04 12:00:00,15.6,15.63,15.6,15.61,131300.0,13.5198,13.5458,13.5198,13.5285,131300.0
2007-01-04 12:05:00,15.61,15.62,15.59,15.6,39700.0,13.5285,13.5372,13.5112,13.5198,39700.0
2007-01-04 12:10:00,15.59,15.6,15.58,15.59,83800.0,13.5112,13.5198,13.5025,13.5112,83800.0
2007-01-04 12:15:00,15.59,15.59,15.58,15.58,28700.0,13.5112,13.5112,13.5025,13.5025,28700.0
2007-01-04 12:20:00,15.58,15.59,15.58,15.59,55600.0,13.5025,13.5112,13.5025,13.5112,55600.0
2007-01-04 12:25:00,15.59,15.62,15.59,15.61,69400.0,13.5112,13.5372,13.5112,13.5285,69400.0
2007-01-04 12:30:00,15.61,15.62,15.59,15.6,78900.0,13.5285,13.5372,13.5112,13.5198,78900.0
2007-01-04 12:35:00,15.61,15.61,15.6,15.6,24900.0,13.5285,13.5285,13.5198,13.5198,24900.0
2007-01-04 12:40:00,15.61,15.62,15.6,15.61,98500.0,13.5285,13.5372,13.5198,13.5285,98500.0
2007-01-04 12:45:00,15.61,15.62,15.6,15.61,45200.0,13.5285,13.5372,13.5198,13.5285,45200.0
2007-01-04 12:50:00,15.62,15.62,15.61,15.61,31700.0,13.5372,13.5372,13.5285,13.5285,31700.0
2007-01-04 12:55:00,15.62,15.63,15.61,15.62,82200.0,13.5372,13.5458,13.5285,13.5372,82200.0
2007-01-04 13:00:00,15.62,15.63,15.62,15.62,26900.0,13.5372,13.5458,13.5372,13.5372,26900.0
2007-01-04 13:05:00,15.62,15.63,15.61,15.62,91800.0,13.5372,13.5458,13.5285,13.5372,91800.0
2007-01-04 13:10:00,15.61,15.62,15.6,15.62,58300.0,13.5285,13.5372,13.5198,13.5372,58300.0
2007-01-04 13:15:00,15.61,15.62,15.61,15.62,29700.0,13.5285,13.5372,13.5285,13.5372,29700.0
2007-01-04 13:20:00,15.62,15.63,15.61,15.62,78200.0,13.5372,13.5458,13.5285,13.5372,78200.0
2007-01-04 13:25:00,15.62,15.62,15.61,15.62,52100.0,13.5372,13.5372,13.5285,13.5372,52100.0
2007-01-04 13:30:00,15.62,15.63,15.61,15.62,67100.0,13.5372,13.5458,13.5285,13.5372,67100.0
2007-01-04 13:35:00,15.62,15.65,15.62,15.64,116700.0,13.5372,13.5632,13.5372,13.5545,116700.0
2007-01-04 13:40:00,15.64,15.65,15.63,15.64,105600.0,13.5545,13.5632,13.5458,13.5545,105600.0
2007-01-04 13:45:00,15.63,15.64,15.63,15.64,56400.0,13.5458,13.5545,13.5458,13.5545,56400.0
2007-01-04 13:50:00,15.64,15.65,15.63,15.64,67200.0,13.5545,13.5632,13.5458,13.5545,67200.0
2007-01-04 13:55:00,15.64,15.65,15.63,15.63,39200.0,13.5545,13.5632,13.5458,13.5458,39200.0
2007-01-04 14:00:00,15.64,15.65,15.63,15.64,40100.0,13.5545,13.5632,13.5458,13.5545,40100.0
2007-01-04 14:05:00,15.64,15.65,15.64,15.64,50900.0,13.5545,13.5632,13.5545,13.5545,50900.0
2007-01-04 14:10:00,15.64,15.65,15.64,15.64,43400.0,13.5545,13.5632,13.5545,13.5545,43400.0
2007-01-04 14:15:00,15.65,15.65,15.64,15.65,29200.0,13.5632,13.5632,13.5545,13.5632,29200.0
2007-01-04 14:20:00,15.65,15.66,15.64,15.65,41900.0,13.5632,13.5718,13.5545,13.5632,41900.0
2007-01-04 14:25:00,15.66,15.67,15.65,15.67,72200.0,13.5718,13.5805,13.5632,13.5805,72200.0
2007-01-04 14:30:00,15.67,15.68,15.66,15.67,63000.0,13.5805,13.5892,13.5718,13.5805,63000.0
2007-01-04 14:35:00,15.68,15.68,15.66,15.68,79400.0,13.5892,13.5892,13.5718,13.5892,79400.0
2007-01-04 14:40:00,15.68,15.7,15.67,15.7,89600.0,13.5892,13.6065,13.5805,13.6065,89600.0
2007-01-04 14:45:00,15.69,15.74,15.69,15.73,79500.0,13.5978,13.6412,13.5978,13.6325,79500.0
2007-01-04 14:50:00,15.73,15.79,15.73,15.77,205900.0,13.6325,13.6845,13.6325,13.6672,205900.0
2007-01-04 14:55:00,15.77,15.78,15.75,15.75,75300.0,13.6672,13.6758,13.6498,13.6498,75300.0
2007-01-04 15:00:00,15.76,15.78,15.75,15.78,73800.0,13.6585,13.6758,13.6498,13.6758,73800.0
2007-01-04 15:05:00,15.78,15.78,15.77,15.77,47500.0,13.6758,13.6758,13.6672,13.6672,47500.0
2007-01-04 15:10:00,15.78,15.78,15.77,15.78,40100.0,13.6758,13.6758,13.6672,13.6758,40100.0
2007-01-04 15:15:00,15.78,15.78,15.75,15.75,99000.0,13.6758,13.6758,13.6498,13.6498,99000.0
2007-01-04 15:20:00,15.75,15.76,15.75,15.76,58800.0,13.6498,13.6585,13.6498,13.6585,58800.0
2007-01-04 15:25:00,15.75,15.76,15.75,15.76,61400.0,13.6498,13.6585,13.6498,13.6585,61400.0
2007-01-04 15:30:00,15.76,15.77,15.75,15.77,53200.0,13.6585,13.6672,13.6498,13.6672,53200.0
2007-01-04 15:35:00,15.77,15.8,15.76,15.8,213300.0,13.6672,13.6932,13.6585,13.6932,213300.0
2007-01-04 15:40:00,15.8,15.85,15.79,15.82,427700.0,13.6932,13.7365,13.6845,13.7105,427700.0
2007-01-04 15:45:00,15.82,15.82,15.77,15.8,183600.0,13.7105,13.7105,13.6672,13.6932,183600.0
2007-01-04 15:50:00,15.79,15.8,15.77,15.78,103700.0,13.6845,13.6932,13.6672,13.6758,103700.0
2007-01-04 15:55:00,15.77,15.78,15.76,15.76,83300.0,13.6672,13.6758,13.6585,13.6585,83300.0
2007-01-05 09:30:00,15.8,15.85,15.61,15.7,190800.0,13.6932,13.7365,13.5285,13.6065,190800.0
2007-01-05 09:35:00,15.7,15.76,15.61,15.73,62000.0,13.6065,13.6585,13.5285,13.6325,62000.0
2007-01-05 09:40:00,15.74,15.74,15.64,15.65,45400.0,13.6412,13.6412,13.5545,13.5632,45400.0
2007-01-05 09:45:00,15.64,15.69,15.64,15.68,51100.0,13.5545,13.5978,13.5545,13.5892,51100.0
2007-01-05 09:50:00,15.69,15.69,15.65,15.67,42500.0,13.5978,13.5978,13.5632,13.5805,42500.0
2007-01-05 09:55:00,15.67,15.68,15.61,15.62,54300.0,13.5805,13.5892,13.5285,13.5372,54300.0
2007-01-05 10:00:00,15.61,15.7,15.61,15.69,79200.0,13.5285,13.6065,13.5285,13.5978,79200.0
2007-01-05 10:05:00,15.69,15.72,15.68,15.71,83200.0,13.5978,13.6238,13.5892,13.6152,83200.0
2007-01-05 10:10:00,15.7,15.71,15.65,15.67,81600.0,13.6065,13.6152,13.5632,13.5805,81600.0
2007-01-05 10:15:00,15.66,15.68,15.65,15.67,29800.0,13.5718,13.5892,13.5632,13.5805,29800.0
2007-01-05 10:20:00,15.68,15.69,15.67,15.67,47800.0,13.5892,13.5978,13.5805,13.5805,47800.0
2007-01-05 10:25:00,15.68,15.68,15.67,15.68,48000.0,13.5892,13.5892,13.5805,13.5892,48000.0
2007-01-05 10:30:00,15.67,15.68,15.66,15.66,30700.0,13.5805,13.5892,13.5718,13.5718,30700.0
2007-01-05 10:35:00,15.67,15.67,15.64,15.65,113600.0,13.5805,13.5805,13.5545,13.5632,113600.0
2007-01-05 10:40:00,15.65,15.66,15.63,15.63,57400.0,13.5632,13.5718,13.5458,13.5458,57400.0
2007-01-05 10:45:00,15.63,15.63,15.6,15.61,97000.0,13.5458,13.5458,13.5198,13.5285,97000.0
2007-01-05 10:50:00,15.62,15.62,15.6,15.6,11500.0,13.5372,13.5372,13.5198,13.5198,11500.0
2007-01-05 10:55:00,15.61,15.61,15.6,15.6,30300.0,13.5285,13.5285,13.5198,13.5198,30300.0
2007-01-05 11:00:00,15.61,15.61,15.6,15.6,35100.0,13.5285,13.5285,13.5198,13.5198,35100.0
2007-01-05 11:05:00,15.6,15.61,15.55,15.57,72900.0,13.5198,13.5285,13.4765,13.4938,72900.0
2007-01-05 11:10:00,15.57,15.58,15.52,15.52,88400.0,13.4938,13.5025,13.4505,13.4505,88400.0
2007-01-05 11:15:00,15.52,15.52,15.5,15.5,68600.0,13.4505,13.4505,13.4332,13.4332,68600.0
2007-01-05 11:20:00,15.5,15.5,15.46,15.49,127100.0,13.4332,13.4332,13.3985,13.4245,127100.0
2007-01-05 11:25:00,15.49,15.51,15.46,15.46,50500.0,13.4245,13.4418,13.3985,13.3985,50500.0
2007-01-05 11:30:00,15.46,15.55,15.46,15.54,103300.0,13.3985,13.4765,13.3985,13.4678,103300.0
2007-01-05 11:35:00,15.55,15.57,15.51,15.52,56900.0,13.4765,13.4938,13.4418,13.4505,56900.0
2007-01-05 11:40:00,15.52,15.53,15.51,15.51,34800.0,13.4505,13.4592,13.4418,13.4418,34800.0
2007-01-05 11:45:00,15.51,15.52,15.49,15.51,53300.0,13.4418,13.4505,13.4245,13.4418,53300.0
2007-01-05 11:50:00,15.51,15.51,15.5,15.5,23000.0,13.4418,13.4418,13.4332,13.4332,23000.0
2007-01-05 11:55:00,15.5,15.53,15.5,15.52,38400.0,13.4332,13.4592,13.4332,13.4505,38400.0
2007-01-05 12:00:00,15.51,15.52,15.5,15.5,33600.0,13.4418,13.4505,13.4332,13.4332,33600.0
2007-01-05 12:05:00,15.5,15.56,15.5,15.55,66400.0,13.4332,13.4852,13.4332,13.4765,66400.0
2007-01-05 12:10:00,15.56,15.57,15.51,15.51,78900.0,13.4852,13.4938,13.4418,13.4418,78900.0
2007-01-05 12:15:00,15.51,15.52,15.5,15.5,60900.0,13.4418,13.4505,13.4332,13.4332,60900.0
2007-01-05 12:20:00,15.5,15.51,15.48,15.48,43800.0,13.4332,13.4418,13.4158,13.4158,43800.0
2007-01-05 12:25:00,15.49,15.5,15.48,15.49,15700.0,13.4245,13.4332,13.4158,13.4245,15700.0
2007-01-05 12:30:00,15.49,15.5,15.49,15.5,14700.0,13.4245,13.4332,13.4245,13.4332,14700.0
2007-01-05 12:35:00,15.49,15.51,15.49,15.51,53700.0,13.4245,13.4418,13.4245,13.4418,53700.0
2007-01-05 12:40:00,15.51,15.53,15.5,15.52,60200.0,13.4418,13.4592,13.4332,13.4505,60200.0
2007-01-05 12:45:00,15.52,15.52,15.48,15.48,57200.0,13.4505,13.4505,13.4158,13.4158,57200.0
2007-01-05 12:50:00,15.48,15.49,15.47,15.47,42700.0,13.4158,13.4245,13.4072,13.4072,42700.0
2007-01-05 12:55:00,15.47,15.48,15.46,15.48,49600.0,13.4072,13.4158,13.3985,13.4158,49600.0
2007-01-05 13:00:00,15.47,15.48,15.45,15.46,107200.0,13.4072,13.4158,13.3898,13.3985,107200.0
2007-01-05 13:05:00,15.46,15.46,15.44,15.45,74400.0,13.3985,13.3985,13.3812,13.3898,74400.0
2007-01-05 13:10:00,15.44,15.45,15.44,15.44,16800.0,13.3812,13.3898,13.3812,13.3812,16800.0
2007-01-05 13:15:00,15.45,15.45,15.44,15.45,24700.0,13.3898,13.3898,13.3812,13.3898,24700.0
2007-01-05 13:20:00,15.44,15.47,15.44,15.47,66300.0,13.3812,13.4072,13.3812,13.4072,66300.0
2007-01-05 13:25:00,15.47,15.48,15.45,15.45,54900.0,13.4072,13.4158,13.3898,13.3898,54900.0
2007-01-05 13:30:00,15.45,15.46,15.45,15.46,68300.0,13.3898,13.3985,13.3898,13.3985,68300.0
2007-01-05 13:35:00,15.45,15.46,15.45,15.46,23600.0,13.3898,13.3985,13.3898,13.3985,23600.0
2007-01-05 13:40:00,15.46,15.5,15.45,15.49,63400.0,13.3985,13.4332,13.3898,13.4245,63400.0
2007-01-05 13:45:00,15.5,15.57,15.49,15.56,83400.0,13.4332,13.4938,13.4245,13.4852,83400.0
2007-01-05 13:50:00,15.56,15.57,15.55,15.57,244600.0,13.4852,13.4938,13.4765,13.4938,244600.0
2007-01-05 13:55:00,15.56,15.57,15.56,15.57,22000.0,13.4852,13.4938,13.4852,13.4938,22000.0
2007-01-05 14:00:00,15.57,15.57,15.56,15.56,14200.0,13.4938,13.4938,13.4852,13.4852,14200.0
2007-01-05 14:05:00,15.57,15.57,15.56,15.56,44400.0,13.4938,13.4938,13.4852,13.4852,44400.0
2007-01-05 14:10:00,15.56,15.57,15.56,15.56,30600.0,13.4852,13.4938,13.4852,13.4852,30600.0
2007-01-05 14:15:00,15.56,15.57,15.55,15.55,15900.0,13.4852,13.4938,13.4765,13.4765,15900.0
2007-01-05 14:20:00,15.56,15.56,15.54,15.54,23600.0,13.4852,13.4852,13.4678,13.4678,23600.0
2007-01-05 14:25:00,15.54,15.54,15.5,15.52,43900.0,13.4678,13.4678,13.4332,13.4505,43900.0
2007-01-05 14:30:00,15.52,15.58,15.52,15.57,63800.0,13.4505,13.5025,13.4505,13.4938,63800.0
2007-01-05 14:35:00,15.57,15.58,15.5,15.52,106600.0,13.4938,13.5025,13.4332,13.4505,106600.0
2007-01-05 14:40:00,15.52,15.55,15.5,15.52,64500.0,13.4505,13.4765,13.4332,13.4505,64500.0
2007-01-05 14:45:00,15.52,15.53,15.51,15.53,25300.0,13.4505,13.4592,13.4418,13.4592,25300.0
2007-01-05 14:50:00,15.52,15.53,15.51,15.51,20700.0,13.4505,13.4592,13.4418,13.4418,20700.0
2007-01-05 14:55:00,15.52,15.52,15.45,15.47,100500.0,13.4505,13.4505,13.3898,13.4072,100500.0
2007-01-05 15:00:00,15.47,15.48,15.45,15.48,114400.0,13.4072,13.4158,13.3898,13.4158,114400.0
2007-01-05 15:05:00,15.47,15.51,15.47,15.5,36500.0,13.4072,13.4418,13.4072,13.4332,36500.0
2007-01-05 15:10:00,15.5,15.5,15.47,15.47,46000.0,13.4332,13.4332,13.4072,13.4072,46000.0
2007-01-05 15:15:00,15.48,15.48,15.46,15.46,55200.0,13.4158,13.4158,13.3985,13.3985,55200.0
2007-01-05 15:20:00,15.46,15.52,15.46,15.52,45800.0,13.3985,13.4505,13.3985,13.4505,45800.0
2007-01-05 15:25:00,15.52,15.52,15.49,15.5,30500.0,13.4505,13.4505,13.4245,13.4332,30500.0
2007-01-05 15:30:00,15.49,15.5,15.49,15.5,27800.0,13.4245,13.4332,13.4245,13.4332,27800.0
2007-01-05 15:35:00,15.49,15.5,15.49,15.5,17300.0,13.4245,13.4332,13.4245,13.4332,17300.0
2007-01-05 15:40:00,15.5,15.5,15.46,15.46,95500.0,13.4332,13.4332,13.3985,13.3985,95500.0
2007-01-05 15:45:00,15.46,15.48,15.42,15.48,216900.0,13.3985,13.4158,13.3638,13.4158,216900.0
2007-01-05 15:50:00,15.48,15.52,15.48,15.5,133500.0,13.4158,13.4505,13.4158,13.4332,133500.0
2007-01-05 15:55:00,15.49,15.51,15.48,15.49,151600.0,13.4245,13.4418,13.4158,13.4245,151600.0
2007-01-08 09:30:00,15.48,15.5,15.4,15.4,130500.0,13.4158,13.4332,13.3465,13.3465,130500.0
2007-01-08 09:35:00,15.4,15.44,15.36,15.39,89500.0,13.3465,13.3812,13.3118,13.3378,89500.0
2007-01-08 09:40:00,15.4,15.44,15.34,15.43,126600.0,13.3465,13.3812,13.2945,13.3725,126600.0
2007-01-08 09:45:00,15.43,15.48,15.4,15.47,63000.0,13.3725,13.4158,13.3465,13.4072,63000.0
2007-01-08 09:50:00,15.48,15.49,15.47,15.49,61300.0,13.4158,13.4245,13.4072,13.4245,61300.0
2007-01-08 09:55:00,15.49,15.52,15.47,15.52,77100.0,13.4245,13.4505,13.4072,13.4505,77100.0
2007-01-08 10:00:00,15.52,15.6,15.52,15.59,92500.0,13.4505,13.5198,13.4505,13.5112,92500.0
2007-01-08 10:05:00,15.59,15.66,15.59,15.64,118100.0,13.5112,13.5718,13.5112,13.5545,118100.0
2007-01-08 10:10:00,15.63,15.64,15.55,15.55,71100.0,13.5458,13.5545,13.4765,13.4765,71100.0
2007-01-08 10:15:00,15.56,15.56,15.55,15.55,77700.0,13.4852,13.4852,13.4765,13.4765,77700.0
2007-01-08 10:20:00,15.56,15.56,15.55,15.55,41500.0,13.4852,13.4852,13.4765,13.4765,41500.0
2007-01-08 10:25:00,15.55,15.56,15.54,15.54,63100.0,13.4765,13.4852,13.4678,13.4678,63100.0
2007-01-08 10:30:00,15.54,15.55,15.54,15.54,54800.0,13.4678,13.4765,13.4678,13.4678,54800.0
2007-01-08 10:35:00,15.55,15.61,15.54,15.6,74800.0,13.4765,13.5285,13.4678,13.5198,74800.0
2007-01-08 10:40:00,15.61,15.64,15.6,15.64,50000.0,13.5285,13.5545,13.5198,13.5545,50000.0
2007-01-08 10:45:00,15.64,15.66,15.63,15.65,115600.0,13.5545,13.5718,13.5458,13.5632,115600.0
2007-01-08 10:50:00,15.64,15.67,15.64,15.65,143100.0,13.5545,13.5805,13.5545,13.5632,143100.0
2007-01-08 10:55:00,15.65,15.65,15.62,15.62,61900.0,13.5632,13.5632,13.5372,13.5372,61900.0
2007-01-08 11:00:00,15.62,15.64,15.61,15.64,61200.0,13.5372,13.5545,13.5285,13.5545,61200.0
2007-01-08 11:05:00,15.65,15.7,15.65,15.69,83900.0,13.5632,13.6065,13.5632,13.5978,83900.0
2007-01-08 11:10:00,15.69,15.7,15.68,15.69,66300.0,13.5978,13.6065,13.5892,13.5978,66300.0
2007-01-08 11:15:00,15.68,15.7,15.68,15.7,46900.0,13.5892,13.6065,13.5892,13.6065,46900.0
2007-01-08 11:20:00,15.7,15.75,15.7,15.75,135500.0,13.6065,13.6498,13.6065,13.6498,135500.0
2007-01-08 11:25:00,15.74,15.75,15.72,15.73,121800.0,13.6412,13.6498,13.6238,13.6325,121800.0
2007-01-08 11:30:00,15.73,15.76,15.73,15.76,143700.0,13.6325,13.6585,13.6325,13.6585,143700.0
2007-01-08 11:35:00,15.75,15.76,15.72,15.72,123000.0,13.6498,13.6585,13.6238,13.6238,123000.0
2007-01-08 11:40:00,15.72,15.74,15.72,15.73,52700.0,13.6238,13.6412,13.6238,13.6325,52700.0
2007-01-08 11:45:00,15.74,15.75,15.72,15.75,64800.0,13.6412,13.6498,13.6238,13.6498,64800.0
2007-01-08 11:50:00,15.75,15.78,15.74,15.78,72200.0,13.6498,13.6758,13.6412,13.6758,72200.0
2007-01-08 11:55:00,15.78,15.79,15.77,15.78,84600.0,13.6758,13.6845,13.6672,13.6758,84600.0
2007-01-08 12:00:00,15.78,15.78,15.77,15.77,26200.0,13.6758,13.6758,13.6672,13.6672,26200.0
2007-01-08 12:05:00,15.77,15.8,15.77,15.79,74000.0,13.6672,13.6932,13.6672,13.6845,74000.0
2007-01-08 12:10:00,15.79,15.79,15.78,15.79,43100.0,13.6845,13.6845,13.6758,13.6845,43100.0
2007-01-08 12:15:00,15.79,15.79,15.75,15.75,89900.0,13.6845,13.6845,13.6498,13.6498,89900.0
2007-01-08 12:20:00,15.75,15.76,15.74,15.75,53400.0,13.6498,13.6585,13.6412,13.6498,53400.0
2007-01-08 12:25:00,15.75,15.77,15.75,15.77,71100.0,13.6498,13.6672,13.6498,13.6672,71100.0
2007-01-08 12:30:00,15.76,15.77,15.76,15.77,26200.0,13.6585,13.6672,13.6585,13.6672,26200.0
2007-01-08 12:35:00,15.76,15.78,15.76,15.77,53600.0,13.6585,13.6758,13.6585,13.6672,53600.0
2007-01-08 12:40:00,15.78,15.78,15.77,15.78,44600.0,13.6758,13.6758,13.6672,13.6758,44600.0
2007-01-08 12:45:00,15.78,15.78,15.75,15.78,85300.0,13.6758,13.6758,13.6498,13.6758,85300.0
2007-01-08 12:50:00,15.77,15.79,15.77,15.78,35500.0,13.6672,13.6845,13.6672,13.6758,35500.0
2007-01-08 12:55:00,15.78,15.79,15.78,15.79,39700.0,13.6758,13.6845,13.6758,13.6845,39700.0
2007-01-08 13:00:00,15.79,15.79,15.78,15.78,46000.0,13.6845,13.6845,13.6758,13.6758,46000.0
2007-01-08 13:05:00,15.78,15.78,15.77,15.78,24300.0,13.6758,13.6758,13.6672,13.6758,24300.0
2007-01-08 13:10:00,15.77,15.78,15.77,15.77,40200.0,13.6672,13.6758,13.6672,13.6672,40200.0
2007-01-08 13:15:00,15.77,15.77,15.75,15.76,38700.0,13.6672,13.6672,13.6498,13.6585,38700.0
2007-01-08 13:20:00,15.76,15.76,15.75,15.75,47100.0,13.6585,13.6585,13.6498,13.6498,47100.0
2007-01-08 13:25:00,15.75,15.76,15.75,15.75,26900.0,13.6498,13.6585,13.6498,13.6498,26900.0
2007-01-08 13:30:00,15.75,15.76,15.75,15.76,31200.0,13.6498,13.6585,13.6498,13.6585,31200.0
2007-01-08 13:35:00,15.76,15.8,15.76,15.79,93500.0,13.6585,13.6932,13.6585,13.6845,93500.0
2007-01-08 13:40:00,15.8,15.8,15.79,15.8,32800.0,13.6932,13.6932,13.6845,13.6932,32800.0
2007-01-08 13:45:00,15.8,15.8,15.77,15.8,290300.0,13.6932,13.6932,13.6672,13.6932,290300.0
2007-01-08 13:50:00,15.8,15.8,15.76,15.76,131400.0,13.6932,13.6932,13.6585,13.6585,131400.0
2007-01-08 13:55:00,15.76,15.77,15.75,15.76,41100.0,13.6585,13.6672,13.6498,13.6585,41100.0
2007-01-08 14:00:00,15.76,15.76,15.75,15.76,47600.0,13.6585,13.6585,13.6498,13.6585,47600.0
2007-01-08 14:05:00,15.76,15.76,15.75,15.75,39300.0,13.6585,13.6585,13.6498,13.6498,39300.0
2007-01-08 14:10:00,15.75,15.77,15.75,15.76,44100.0,13.6498,13.6672,13.6498,13.6585,44100.0
2007-01-08 14:15:00,15.77,15.77,15.76,15.77,33000.0,13.6672,13.6672,13.6585,13.6672,33000.0
2007-01-08 14:20:00,15.77,15.77,15.76,15.76,24900.0,13.6672,13.6672,13.6585,13.6585,24900.0
2007-01-08 14:25:00,15.76,15.77,15.73,15.75,127300.0,13.6585,13.6672,13.6325,13.6498,127300.0
2007-01-08 14:30:00,15.74,15.75,15.72,15.73,122700.0,13.6412,13.6498,13.6238,13.6325,122700.0
2007-01-08 14:35:00,15.73,15.74,15.71,15.71,47100.0,13.6325,13.6412,13.6152,13.6152,47100.0
2007-01-08 14:40:00,15.72,15.72,15.7,15.7,77100.0,13.6238,13.6238,13.6065,13.6065,77100.0
2007-01-08 14:45:00,15.71,15.71,15.7,15.71,29400.0,13.6152,13.6152,13.6065,13.6152,29400.0
2007-01-08 14:50:00,15.71,15.75,15.7,15.75,74700.0,13.6152,13.6498,13.6065,13.6498,74700.0
2007-01-08 14:55:00,15.75,15.75,15.74,15.75,20900.0,13.6498,13.6498,13.6412,13.6498,20900.0
2007-01-08 15:00:00,15.74,15.76,15.74,15.76,59900.0,13.6412,13.6585,13.6412,13.6585,59900.0
2007-01-08 15:05:00,15.76,15.79,15.75,15.78,72400.0,13.6585,13.6845,13.6498,13.6758,72400.0
2007-01-08 15:10:00,15.79,15.8,15.75,15.8,146300.0,13.6845,13.6932,13.6498,13.6932,146300.0
2007-01-08 15:15:00,15.79,15.8,15.71,15.75,148600.0,13.6845,13.6932,13.6152,13.6498,148600.0
2007-01-08 15:20:00,15.74,15.75,15.74,15.75,29700.0,13.6412,13.6498,13.6412,13.6498,29700.0
2007-01-08 15:25:00,15.74,15.76,15.74,15.76,55900.0,13.6412,13.6585,13.6412,13.6585,55900.0
2007-01-08 15:30:00,15.76,15.8,15.75,15.79,129400.0,13.6585,13.6932,13.6498,13.6845,129400.0
2007-01-08 15:35:00,15.79,15.8,15.79,15.79,69400.0,13.6845,13.6932,13.6845,13.6845,69400.0
2007-01-08 15:40:00,15.79,15.8,15.77,15.77,94500.0,13.6845,13.6932,13.6672,13.6672,94500.0
2007-01-08 15:45:00,15.78,15.78,15.77,15.77,47600.0,13.6758,13.6758,13.6672,13.6672,47600.0
2007-01-08 15:50:00,15.77,15.78,15.76,15.76,65400.0,13.6672,13.6758,13.6585,13.6585,65400.0
2007-01-08 15:55:00,15.76,15.78,15.76,15.77,296700.0,13.6585,13.6758,13.6585,13.6672,296700.0
2007-01-09 09:30:00,15.89,15.89,15.83,15.88,265900.0,13.7712,13.7712,13.7192,13.7625,265900.0
2007-01-09 09:35:00,15.89,15.95,15.88,15.94,243200.0,13.7712,13.8232,13.7625,13.8145,243200.0
2007-01-09 09:40:00,15.95,15.95,15.88,15.89,148500.0,13.8232,13.8232,13.7625,13.7712,148500.0
2007-01-09 09:45:00,15.88,15.9,15.88,15.88,87200.0,13.7625,13.7798,13.7625,13.7625,87200.0
2007-01-09 09:50:00,15.88,15.91,15.85,15.9,104400.0,13.7625,13.7885,13.7365,13.7798,104400.0
2007-01-09 09:55:00,15.9,15.92,15.89,15.9,122300.0,13.7798,13.7972,13.7712,13.7798,122300.0
2007-01-09 10:00:00,15.91,15.93,15.9,15.92,65600.0,13.7885,13.8058,13.7798,13.7972,65600.0
2007-01-09 10:05:00,15.92,15.93,15.91,15.93,74500.0,13.7972,13.8058,13.7885,13.8058,74500.0
2007-01-09 10:10:00,15.93,15.95,15.92,15.92,108400.0,13.8058,13.8232,13.7972,13.7972,108400.0
2007-01-09 10:15:00,15.93,15.95,15.92,15.92,250600.0,13.8058,13.8232,13.7972,13.7972,250600.0
2007-01-09 10:20:00,15.92,15.96,15.91,15.95,154600.0,13.7972,13.8318,13.7885,13.8232,154600.0
2007-01-09 10:25:00,15.96,15.97,15.94,15.94,76700.0,13.8318,13.8405,13.8145,13.8145,76700.0
2007-01-09 10:30:00,15.94,15.97,15.93,15.96,96900.0,13.8145,13.8405,13.8058,13.8318,96900.0
2007-01-09 10:35:00,15.96,15.98,15.95,15.97,121900.0,13.8318,13.8492,13.8232,13.8405,121900.0
2007-01-09 10:40:00,15.97,15.98,15.95,15.95,96600.0,13.8405,13.8492,13.8232,13.8232,96600.0
2007-01-09 10:45:00,15.95,15.95,15.92,15.93,46300.0,13.8232,13.8232,13.7972,13.8058,46300.0
2007-01-09 10:50:00,15.93,15.93,15.92,15.92,28700.0,13.8058,13.8058,13.7972,13.7972,28700.0
2007-01-09 10:55:00,15.92,15.93,15.92,15.93,35600.0,13.7972,13.8058,13.7972,13.8058,35600.0
2007-01-09 11:00:00,15.92,15.93,15.92,15.92,63800.0,13.7972,13.8058,13.7972,13.7972,63800.0
2007-01-09 11:05:00,15.92,15.93,15.89,15.89,94100.0,13.7972,13.8058,13.7712,13.7712,94100.0
2007-01-09 11:10:00,15.89,15.92,15.89,15.91,128400.0,13.7712,13.7972,13.7712,13.7885,128400.0
2007-01-09 11:15:00,15.91,15.92,15.91,15.91,44200.0,13.7885,13.7972,13.7885,13.7885,44200.0
2007-01-09 11:20:00,15.92,15.92,15.91,15.91,55200.0,13.7972,13.7972,13.7885,13.7885,55200.0
2007-01-09 11:25:00,15.92,15.92,15.91,15.92,82200.0,13.7972,13.7972,13.7885,13.7972,82200.0
2007-01-09 11:30:00,15.91,15.92,15.87,15.87,96400.0,13.7885,13.7972,13.7538,13.7538,96400.0
2007-01-09 11:35:00,15.88,15.88,15.87,15.87,28800.0,13.7625,13.7625,13.7538,13.7538,28800.0
2007-01-09 11:40:00,15.87,15.88,15.87,15.87,59500.0,13.7538,13.7625,13.7538,13.7538,59500.0
2007-01-09 11:45:00,15.87,15.88,15.84,15.84,87700.0,13.7538,13.7625,13.7278,13.7278,87700.0
2007-01-09 11:50:00,15.84,15.85,15.84,15.85,41900.0,13.7278,13.7365,13.7278,13.7365,41900.0
2007-01-09 11:55:00,15.84,15.85,15.78,15.78,103900.0,13.7278,13.7365,13.6758,13.6758,103900.0
2007-01-09 12:00:00,15.79,15.82,15.78,15.82,182800.0,13.6845,13.7105,13.6758,13.7105,182800.0
2007-01-09 12:05:00,15.81,15.83,15.8,15.82,41000.0,13.7018,13.7192,13.6932,13.7105,41000.0
2007-01-09 12:10:00,15.83,15.84,15.82,15.83,54100.0,13.7192,13.7278,13.7105,13.7192,54100.0
2007-01-09 12:15:00,15.84,15.85,15.82,15.83,55000.0,13.7278,13.7365,13.7105,13.7192,55000.0
2007-01-09 12:20:00,15.83,15.84,15.82,15.83,30600.0,13.7192,13.7278,13.7105,13.7192,30600.0
2007-01-09 12:25:00,15.83,15.85,15.83,15.84,44800.0,13.7192,13.7365,13.7192,13.7278,44800.0
2007-01-09 12:30:00,15.83,15.85,15.82,15.82,101300.0,13.7192,13.7365,13.7105,13.7105,101300.0
2007-01-09 12:35:00,15.82,15.83,15.78,15.78,91200.0,13.7105,13.7192,13.6758,13.6758,91200.0
2007-01-09 12:40:00,15.79,15.79,15.75,15.75,135800.0,13.6845,13.6845,13.6498,13.6498,135800.0
2007-01-09 12:45:00,15.75,15.78,15.75,15.75,109600.0,13.6498,13.6758,13.6498,13.6498,109600.0
2007-01-09 12:50:00,15.75,15.77,15.75,15.76,97100.0,13.6498,13.6672,13.6498,13.6585,97100.0
2007-01-09 12:55:00,15.75,15.75,15.7,15.72,116400.0,13.6498,13.6498,13.6065,13.6238,116400.0
2007-01-09 13:00:00,15.72,15.73,15.71,15.71,41500.0,13.6238,13.6325,13.6152,13.6152,41500.0
2007-01-09 13:05:00,15.71,15.74,15.71,15.73,50700.0,13.6152,13.6412,13.6152,13.6325,50700.0
2007-01-09 13:10:00,15.73,15.79,15.73,15.78,120500.0,13.6325,13.6845,13.6325,13.6758,120500.0
2007-01-09 13:15:00,15.78,15.82,15.78,15.81,36500.0,13.6758,13.7105,13.6758,13.7018,36500.0
2007-01-09 13:20:00,15.82,15.82,15.81,15.81,33100.0,13.7105,13.7105,13.7018,13.7018,33100.0
2007-01-09 13:25:00,15.81,15.82,15.79,15.79,64400.0,13.7018,13.7105,13.6845,13.6845,64400.0
2007-01-09 13:30:00,15.79,15.8,15.78,15.79,26500.0,13.6845,13.6932,13.6758,13.6845,26500.0
2007-01-09 13:35:00,15.79,15.8,15.79,15.79,19500.0,13.6845,13.6932,13.6845,13.6845,19500.0
2007-01-09 13:40:00,15.79,15.81,15.79,15.81,70000.0,13.6845,13.7018,13.6845,13.7018,70000.0
2007-01-09 13:45:00,15.82,15.83,15.81,15.82,35200.0,13.7105,13.7192,13.7018,13.7105,35200.0
2007-01-09 13:50:00,15.82,15.83,15.79,15.79,74400.0,13.7105,13.7192,13.6845,13.6845,74400.0
2007-01-09 13:55:00,15.8,15.8,15.79,15.8,22700.0,13.6932,13.6932,13.6845,13.6932,22700.0
2007-01-09 14:00:00,15.79,15.83,15.79,15.83,59800.0,13.6845,13.7192,13.6845,13.7192,59800.0
2007-01-09 14:05:00,15.83,15.85,15.83,15.85,31400.0,13.7192,13.7365,13.7192,13.7365,31400.0
2007-01-09 14:10:00,15.84,15.85,15.83,15.83,48700.0,13.7278,13.7365,13.7192,13.7192,48700.0
2007-01-09 14:15:00,15.83,15.83,15.8,15.81,29200.0,13.7192,13.7192,13.6932,13.7018,29200.0
2007-01-09 14:20:00,15.8,15.82,15.8,15.82,65600.0,13.6932,13.7105,13.6932,13.7105,65600.0
2007-01-09 14:25:00,15.82,15.83,15.79,15.79,96200.0,13.7105,13.7192,13.6845,13.6845,96200.0
2007-01-09 14:30:00,15.8,15.8,15.76,15.77,73800.0,13.6932,13.6932,13.6585,13.6672,73800.0
2007-01-09 14:35:00,15.76,15.78,15.75,15.77,84300.0,13.6585,13.6758,13.6498,13.6672,84300.0
2007-01-09 14:40:00,15.78,15.8,15.77,15.8,43000.0,13.6758,13.6932,13.6672,13.6932,43000.0
2007-01-09 14:45:00,15.8,15.8,15.79,15.8,34600.0,13.6932,13.6932,13.6845,13.6932,34600.0
2007-01-09 14:50:00,15.79,15.8,15.75,15.76,107400.0,13.6845,13.6932,13.6498,13.6585,107400.0
2007-01-09 14:55:00,15.75,15.78,15.75,15.78,42200.0,13.6498,13.6758,13.6498,13.6758,42200.0
2007-01-09 15:00:00,15.78,15.81,15.77,15.8,55500.0,13.6758,13.7018,13.6672,13.6932,55500.0
2007-01-09 15:05:00,15.8,15.81,15.77,15.78,123800.0,13.6932,13.7018,13.6672,13.6758,123800.0
2007-01-09 15:10:00,15.77,15.79,15.76,15.76,85600.0,13.6672,13.6845,13.6585,13.6585,85600.0
2007-01-09 15:15:00,15.77,15.77,15.76,15.76,47700.0,13.6672,13.6672,13.6585,13.6585,47700.0
2007-01-09 15:20:00,15.76,15.78,15.76,15.77,139100.0,13.6585,13.6758,13.6585,13.6672,139100.0
2007-01-09 15:25:00,15.78,15.79,15.77,15.79,114600.0,13.6758,13.6845,13.6672,13.6845,114600.0
2007-01-09 15:30:00,15.79,15.8,15.77,15.78,117800.0,13.6845,13.6932,13.6672,13.6758,117800.0
2007-01-09 15:35:00,15.78,15.81,15.77,15.81,105300.0,13.6758,13.7018,13.6672,13.7018,105300.0
2007-01-09 15:40:00,15.81,15.85,15.81,15.84,131400.0,13.7018,13.7365,13.7018,13.7278,131400.0
2007-01-09 15:45:00,15.84,15.84,15.8,15.8,106300.0,13.7278,13.7278,13.6932,13.6932,106300.0
2007-01-09 15:50:00,15.8,15.81,15.8,15.81,92100.0,13.6932,13.7018,13.6932,13.7018,92100.0
2007-01-09 15:55:00,15.81,15.88,15.8,15.81,444700.0,13.7018,13.7625,13.6932,13.7018,444700.0
2007-01-10 09:30:00,16.0,16.0,15.85,15.85,196000.0,13.8665,13.8665,13.7365,13.7365,196000.0
2007-01-10 09:35:00,15.85,15.9,15.83,15.83,169400.0,13.7365,13.7798,13.7192,13.7192,169400.0
2007-01-10 09:40:00,15.82,15.85,15.8,15.84,127800.0,13.7105,13.7365,13.6932,13.7278,127800.0
2007-01-10 09:45:00,15.85,15.86,15.8,15.83,139100.0,13.7365,13.7452,13.6932,13.7192,139100.0
2007-01-10 09:50:00,15.82,15.87,15.8,15.87,67100.0,13.7105,13.7538,13.6932,13.7538,67100.0
2007-01-10 09:55:00,15.86,15.88,15.85,15.87,72400.0,13.7452,13.7625,13.7365,13.7538,72400.0
2007-01-10 10:00:00,15.87,15.88,15.86,15.87,77100.0,13.7538,13.7625,13.7452,13.7538,77100.0
2007-01-10 10:05:00,15.88,15.88,15.85,15.85,47700.0,13.7625,13.7625,13.7365,13.7365,47700.0
2007-01-10 10:10:00,15.85,15.86,15.84,15.84,50700.0,13.7365,13.7452,13.7278,13.7278,50700.0
2007-01-10 10:15:00,15.84,15.86,15.81,15.86,68900.0,13.7278,13.7452,13.7018,13.7452,68900.0
2007-01-10 10:20:00,15.86,15.87,15.85,15.87,31600.0,13.7452,13.7538,13.7365,13.7538,31600.0
2007-01-10 10:25:00,15.87,15.87,15.82,15.82,45900.0,13.7538,13.7538,13.7105,13.7105,45900.0
2007-01-10 10:30:00,15.82,15.87,15.82,15.86,76100.0,13.7105,13.7538,13.7105,13.7452,76100.0
2007-01-10 10:35:00,15.87,15.87,15.82,15.85,92800.0,13.7538,13.7538,13.7105,13.7365,92800.0
2007-01-10 10:40:00,15.85,15.92,15.85,15.91,88100.0,13.7365,13.7972,13.7365,13.7885,88100.0
2007-01-10 10:45:00,15.91,15.92,15.88,15.88,71900.0,13.7885,13.7972,13.7625,13.7625,71900.0
2007-01-10 10:50:00,15.89,15.91,15.88,15.91,91300.0,13.7712,13.7885,13.7625,13.7885,91300.0
2007-01-10 10:55:00,15.91,15.91,15.9,15.91,38000.0,13.7885,13.7885,13.7798,13.7885,38000.0
2007-01-10 11:00:00,15.91,15.95,15.9,15.94,145100.0,13.7885,13.8232,13.7798,13.8145,145100.0
2007-01-10 11:05:00,15.94,15.94,15.92,15.93,46000.0,13.8145,13.8145,13.7972,13.8058,46000.0
2007-01-10 11:10:00,15.93,15.93,15.91,15.91,77900.0,13.8058,13.8058,13.7885,13.7885,77900.0
2007-01-10 11:15:00,15.91,15.94,15.91,15.93,121100.0,13.7885,13.8145,13.7885,13.8058,121100.0
2007-01-10 11:20:00,15.94,15.95,15.93,15.94,136400.0,13.8145,13.8232,13.8058,13.8145,136400.0
2007-01-10 11:25:00,15.94,15.95,15.93,15.95,81200.0,13.8145,13.8232,13.8058,13.8232,81200.0
2007-01-10 11:30:00,15.95,15.95,15.94,15.95,55900.0,13.8232,13.8232,13.8145,13.8232,55900.0
2007-01-10 11:35:00,15.95,15.95,15.94,15.95,47000.0,13.8232,13.8232,13.8145,13.8232,47000.0
2007-01-10 11:40:00,15.95,15.95,15.94,15.95,24500.0,13.8232,13.8232,13.8145,13.8232,24500.0
2007-01-10 11:45:00,15.95,15.96,15.94,15.95,71600.0,13.8232,13.8318,13.8145,13.8232,71600.0
2007-01-10 11:50:00,15.95,15.96,15.95,15.96,38100.0,13.8232,13.8318,13.8232,13.8318,38100.0
2007-01-10 11:55:00,15.96,15.96,15.95,15.96,68900.0,13.8318,13.8318,13.8232,13.8318,68900.0
2007-01-10 12:00:00,15.96,15.97,15.96,15.97,88800.0,13.8318,13.8405,13.8318,13.8405,88800.0
2007-01-10 12:05:00,15.96,15.97,15.96,15.97,69900.0,13.8318,13.8405,13.8318,13.8405,69900.0
2007-01-10 12:10:00,15.97,18.5,15.96,15.97,39100.0,13.8405,16.0331,13.8318,13.8405,39100.0
2007-01-10 12:15:00,15.97,15.97,15.96,15.97,19400.0,13.8405,13.8405,13.8318,13.8405,19400.0
2007-01-10 12:20:00,15.97,15.97,15.96,15.97,15500.0,13.8405,13.8405,13.8318,13.8405,15500.0
2007-01-10 12:25:00,15.97,15.97,15.96,15.97,31600.0,13.8405,13.8405,13.8318,13.8405,31600.0
2007-01-10 12:30:00,15.97,15.97,15.96,15.97,26800.0,13.8405,13.8405,13.8318,13.8405,26800.0
2007-01-10 12:35:00,15.96,15.97,15.96,15.96,28900.0,13.8318,13.8405,13.8318,13.8318,28900.0
2007-01-10 12:40:00,15.97,15.97,15.96,15.96,45600.0,13.8405,13.8405,13.8318,13.8318,45600.0
2007-01-10 12:45:00,15.97,15.97,15.96,15.97,112400.0,13.8405,13.8405,13.8318,13.8405,112400.0
2007-01-10 12:50:00,15.96,15.97,15.96,15.97,35700.0,13.8318,13.8405,13.8318,13.8405,35700.0
2007-01-10 12:55:00,15.97,15.97,15.95,15.95,222100.0,13.8405,13.8405,13.8232,13.8232,222100.0
2007-01-10 13:00:00,15.95,15.96,15.93,15.93,65700.0,13.8232,13.8318,13.8058,13.8058,65700.0
2007-01-10 13:05:00,15.93,15.95,15.93,15.94,54600.0,13.8058,13.8232,13.8058,13.8145,54600.0
2007-01-10 13:10:00,15.95,15.95,15.94,15.94,52100.0,13.8232,13.8232,13.8145,13.8145,52100.0
2007-01-10 13:15:00,15.94,15.95,15.94,15.94,25800.0,13.8145,13.8232,13.8145,13.8145,25800.0
2007-01-10 13:20:00,15.94,15.95,15.94,15.95,9600.0,13.8145,13.8232,13.8145,13.8232,9600.0
2007-01-10 13:25:00,15.94,15.95,15.93,15.94,35000.0,13.8145,13.8232,13.8058,13.8145,35000.0
2007-01-10 13:30:00,15.94,15.94,15.92,15.93,47800.0,13.8145,13.8145,13.7972,13.8058,47800.0
2007-01-10 13:35:00,15.93,15.93,15.9,15.9,56200.0,13.8058,13.8058,13.7798,13.7798,56200.0
2007-01-10 13:40:00,15.9,15.91,15.9,15.91,54700.0,13.7798,13.7885,13.7798,13.7885,54700.0
2007-01-10 13:45:00,15.91,15.91,15.89,15.9,42300.0,13.7885,13.7885,13.7712,13.7798,42300.0
2007-01-10 13:50:00,15.9,15.9,15.89,15.9,12100.0,13.7798,13.7798,13.7712,13.7798,12100.0
2007-01-10 13:55:00,15.89,15.9,15.88,15.89,61100.0,13.7712,13.7798,13.7625,13.7712,61100.0
2007-01-10 14:00:00,15.9,15.9,15.89,15.89,48500.0,13.7798,13.7798,13.7712,13.7712,48500.0
2007-01-10 14:05:00,15.9,15.92,15.89,15.92,78800.0,13.7798,13.7972,13.7712,13.7972,78800.0
2007-01-10 14:10:00,15.92,15.92,15.91,15.91,22700.0,13.7972,13.7972,13.7885,13.7885,22700.0
2007-01-10 14:15:00,15.91,15.92,15.91,15.91,38000.0,13.7885,13.7972,13.7885,13.7885,38000.0
2007-01-10 14:20:00,15.92,15.92,15.91,15.92,26800.0,13.7972,13.7972,13.7885,13.7972,26800.0
2007-01-10 14:25:00,15.92,15.92,15.91,15.91,59400.0,13.7972,13.7972,13.7885,13.7885,59400.0
2007-01-10 14:30:00,15.92,15.92,15.91,15.91,77500.0,13.7972,13.7972,13.7885,13.7885,77500.0
2007-01-10 14:35:00,15.91,15.92,15.9,15.9,82000.0,13.7885,13.7972,13.7798,13.7798,82000.0
2007-01-10 14:40:00,15.91,15.92,15.9,15.92,226100.0,13.7885,13.7972,13.7798,13.7972,226100.0
2007-01-10 14:45:00,15.92,15.98,15.91,15.97,320700.0,13.7972,13.8492,13.7885,13.8405,320700.0
2007-01-10 14:50:00,15.97,15.98,15.97,15.98,146200.0,13.8405,13.8492,13.8405,13.8492,146200.0
2007-01-10 14:55:00,15.98,15.98,15.97,15.97,140900.0,13.8492,13.8492,13.8405,13.8405,140900.0
2007-01-10 15:00:00,15.97,15.98,15.95,15.98,191600.0,13.8405,13.8492,13.8232,13.8492,191600.0
2007-01-10 15:05:00,15.97,16.0,15.97,15.99,298400.0,13.8405,13.8665,13.8405,13.8578,298400.0
2007-01-10 15:10:00,15.99,16.0,15.99,15.99,158300.0,13.8578,13.8665,13.8578,13.8578,158300.0
2007-01-10 15:15:00,16.0,16.03,15.97,16.0,1821500.0,13.8665,13.8925,13.8405,13.8665,1821500.0
2007-01-10 15:20:00,16.01,16.01,15.97,16.01,251100.0,13.8752,13.8752,13.8405,13.8752,251100.0
2007-01-10 15:25:00,16.0,16.0,15.99,16.0,89200.0,13.8665,13.8665,13.8578,13.8665,89200.0
2007-01-10 15:30:00,15.99,16.02,15.99,16.02,219800.0,13.8578,13.8838,13.8578,13.8838,219800.0
2007-01-10 15:35:00,16.02,16.02,16.01,16.02,63800.0,13.8838,13.8838,13.8752,13.8838,63800.0
2007-01-10 15:40:00,16.02,16.02,16.01,16.01,72300.0,13.8838,13.8838,13.8752,13.8752,72300.0
2007-01-10 15:45:00,16.02,16.02,16.01,16.01,140900.0,13.8838,13.8838,13.8752,13.8752,140900.0
2007-01-10 15:50:00,16.01,16.02,16.0,16.02,114900.0,13.8752,13.8838,13.8665,13.8838,114900.0
2007-01-10 15:55:00,16.02,16.04,16.0,16.04,387700.0,13.8838,13.9012,13.8665,13.9012,387700.0
2007-01-11 09:30:00,16.01,16.05,16.0,16.05,264200.0,13.8752,13.9098,13.8665,13.9098,264200.0
2007-01-11 09:35:00,16.05,16.15,16.04,16.12,327200.0,13.9098,13.9965,13.9012,13.9705,327200.0
2007-01-11 09:40:00,16.12,16.14,16.06,16.1,214200.0,13.9705,13.9878,13.9185,13.9532,214200.0
2007-01-11 09:45:00,16.1,16.12,16.0,16.0,408700.0,13.9532,13.9705,13.8665,13.8665,408700.0
2007-01-11 09:50:00,16.0,16.1,16.0,16.07,152000.0,13.8665,13.9532,13.8665,13.9272,152000.0
2007-01-11 09:55:00,16.07,16.08,16.06,16.07,110700.0,13.9272,13.9358,13.9185,13.9272,110700.0
2007-01-11 10:00:00,16.07,16.08,16.03,16.03,169900.0,13.9272,13.9358,13.8925,13.8925,169900.0
2007-01-11 10:05:00,16.03,16.09,16.02,16.03,212500.0,13.8925,13.9445,13.8838,13.8925,212500.0
2007-01-11 10:10:00,16.03,16.08,16.03,16.06,105500.0,13.8925,13.9358,13.8925,13.9185,105500.0
2007-01-11 10:15:00,16.06,16.06,16.05,16.05,103000.0,13.9185,13.9185,13.9098,13.9098,103000.0
2007-01-11 10:20:00,16.05,16.07,16.04,16.06,114200.0,13.9098,13.9272,13.9012,13.9185,114200.0
2007-01-11 10:25:00,16.05,16.07,16.05,16.06,101600.0,13.9098,13.9272,13.9098,13.9185,101600.0
2007-01-11 10:30:00,16.07,16.07,16.04,16.05,68500.0,13.9272,13.9272,13.9012,13.9098,68500.0
2007-01-11 10:35:00,16.05,16.06,16.02,16.06,146500.0,13.9098,13.9185,13.8838,13.9185,146500.0
2007-01-11 10:40:00,16.05,16.07,16.04,16.07,109300.0,13.9098,13.9272,13.9012,13.9272,109300.0
2007-01-11 10:45:00,16.07,16.1,16.06,16.09,166100.0,13.9272,13.9532,13.9185,13.9445,166100.0
2007-01-11 10:50:00,16.1,16.11,16.09,16.11,171500.0,13.9532,13.9618,13.9445,13.9618,171500.0
2007-01-11 10:55:00,16.1,16.11,16.09,16.1,78200.0,13.9532,13.9618,13.9445,13.9532,78200.0
2007-01-11 11:00:00,16.1,16.11,16.09,16.09,79100.0,13.9532,13.9618,13.9445,13.9445,79100.0
2007-01-11 11:05:00,16.09,16.1,16.06,16.07,214700.0,13.9445,13.9532,13.9185,13.9272,214700.0
2007-01-11 11:10:00,16.07,16.09,16.05,16.07,199800.0,13.9272,13.9445,13.9098,13.9272,199800.0
2007-01-11 11:15:00,16.07,16.08,16.04,16.08,191700.0,13.9272,13.9358,13.9012,13.9358,191700.0
2007-01-11 11:20:00,16.07,16.08,16.0,16.01,232700.0,13.9272,13.9358,13.8665,13.8752,232700.0
2007-01-11 11:25:00,16.02,16.09,16.01,16.09,164200.0,13.8838,13.9445,13.8752,13.9445,164200.0
2007-01-11 11:30:00,16.09,16.09,16.06,16.07,61400.0,13.9445,13.9445,13.9185,13.9272,61400.0
2007-01-11 11:35:00,16.07,16.07,16.06,16.07,67200.0,13.9272,13.9272,13.9185,13.9272,67200.0
2007-01-11 11:40:00,16.07,16.07,16.06,16.07,16700.0,13.9272,13.9272,13.9185,13.9272,16700.0
2007-01-11 11:45:00,16.07,16.07,16.04,16.07,130900.0,13.9272,13.9272,13.9012,13.9272,130900.0
2007-01-11 11:50:00,16.06,16.07,16.04,16.05,89300.0,13.9185,13.9272,13.9012,13.9098,89300.0
2007-01-11 11:55:00,16.05,16.06,16.04,16.06,104200.0,13.9098,13.9185,13.9012,13.9185,104200.0
2007-01-11 12:00:00,16.05,16.07,16.05,16.06,174600.0,13.9098,13.9272,13.9098,13.9185,174600.0
2007-01-11 12:05:00,16.06,16.09,16.06,16.06,180300.0,13.9185,13.9445,13.9185,13.9185,180300.0
2007-01-11 12:10:00,16.07,16.08,16.06,16.08,70900.0,13.9272,13.9358,13.9185,13.9358,70900.0
2007-01-11 12:15:00,16.08,16.08,16.06,16.08,115900.0,13.9358,13.9358,13.9185,13.9358,115900.0
2007-01-11 12:20:00,16.08,16.1,16.08,16.09,73400.0,13.9358,13.9532,13.9358,13.9445,73400.0
2007-01-11 12:25:00,16.09,16.09,16.07,16.07,46200.0,13.9445,13.9445,13.9272,13.9272,46200.0
2007-01-11 12:30:00,16.08,16.09,16.07,16.08,52600.0,13.9358,13.9445,13.9272,13.9358,52600.0
2007-01-11 12:35:00,16.09,16.1,16.08,16.1,58800.0,13.9445,13.9532,13.9358,13.9532,58800.0
2007-01-11 12:40:00,16.1,16.1,16.08,16.08,115100.0,13.9532,13.9532,13.9358,13.9358,115100.0
2007-01-11 12:45:00,16.08,16.09,16.07,16.09,20400.0,13.9358,13.9445,13.9272,13.9445,20400.0
2007-01-11 12:50:00,16.09,16.1,16.07,16.09,132900.0,13.9445,13.9532,13.9272,13.9445,132900.0
2007-01-11 12:55:00,16.1,16.11,16.09,16.11,54000.0,13.9532,13.9618,13.9445,13.9618,54000.0
2007-01-11 13:00:00,16.1,16.11,16.1,16.11,203200.0,13.9532,13.9618,13.9532,13.9618,203200.0
2007-01-11 13:05:00,16.11,16.11,16.09,16.09,74600.0,13.9618,13.9618,13.9445,13.9445,74600.0
2007-01-11 13:10:00,16.1,16.11,16.09,16.1,110900.0,13.9532,13.9618,13.9445,13.9532,110900.0
2007-01-11 13:15:00,16.1,16.1,16.09,16.1,30000.0,13.9532,13.9532,13.9445,13.9532,30000.0
2007-01-11 13:20:00,16.09,16.1,16.08,16.08,80400.0,13.9445,13.9532,13.9358,13.9358,80400.0
2007-01-11 13:25:00,16.08,16.09,16.08,16.08,26100.0,13.9358,13.9445,13.9358,13.9358,26100.0
2007-01-11 13:30:00,16.09,16.09,16.07,16.09,31800.0,13.9445,13.9445,13.9272,13.9445,31800.0
2007-01-11 13:35:00,16.09,16.09,16.08,16.09,23600.0,13.9445,13.9445,13.9358,13.9445,23600.0
2007-01-11 13:40:00,16.08,16.11,16.08,16.11,80100.0,13.9358,13.9618,13.9358,13.9618,80100.0
2007-01-11 13:45:00,16.1,16.11,16.1,16.11,49600.0,13.9532,13.9618,13.9532,13.9618,49600.0
2007-01-11 13:50:00,16.11,16.11,16.1,16.1,89000.0,13.9618,13.9618,13.9532,13.9532,89000.0
2007-01-11 13:55:00,16.1,16.11,16.1,16.1,100500.0,13.9532,13.9618,13.9532,13.9532,100500.0
2007-01-11 14:00:00,16.11,16.11,16.1,16.11,58700.0,13.9618,13.9618,13.9532,13.9618,58700.0
2007-01-11 14:05:00,16.1,16.11,16.08,16.08,81500.0,13.9532,13.9618,13.9358,13.9358,81500.0
2007-01-11 14:10:00,16.08,16.1,16.08,16.09,77700.0,13.9358,13.9532,13.9358,13.9445,77700.0
2007-01-11 14:15:00,16.08,16.09,16.08,16.08,38300.0,13.9358,13.9445,13.9358,13.9358,38300.0
2007-01-11 14:20:00,16.09,16.11,16.09,16.1,104100.0,13.9445,13.9618,13.9445,13.9532,104100.0
2007-01-11 14:25:00,16.11,16.11,16.08,16.08,114200.0,13.9618,13.9618,13.9358,13.9358,114200.0
2007-01-11 14:30:00,16.09,16.1,16.08,16.1,108200.0,13.9445,13.9532,13.9358,13.9532,108200.0
2007-01-11 14:35:00,16.09,16.1,16.09,16.1,35700.0,13.9445,13.9532,13.9445,13.9532,35700.0
2007-01-11 14:40:00,16.1,16.1,16.08,16.08,122000.0,13.9532,13.9532,13.9358,13.9358,122000.0
2007-01-11 14:45:00,16.08,16.09,16.04,16.08,290200.0,13.9358,13.9445,13.9012,13.9358,290200.0
2007-01-11 14:50:00,16.08,16.08,16.05,16.06,184100.0,13.9358,13.9358,13.9098,13.9185,184100.0
2007-01-11 14:55:00,16.06,16.07,16.06,16.07,76200.0,13.9185,13.9272,13.9185,13.9272,76200.0
2007-01-11 15:00:00,16.07,16.09,16.06,16.09,147500.0,13.9272,13.9445,13.9185,13.9445,147500.0
2007-01-11 15:05:00,16.08,16.1,16.08,16.09,131000.0,13.9358,13.9532,13.9358,13.9445,131000.0
2007-01-11 15:10:00,16.1,16.12,16.08,16.09,304100.0,13.9532,13.9705,13.9358,13.9445,304100.0
2007-01-11 15:15:00,16.08,16.09,16.08,16.09,55100.0,13.9358,13.9445,13.9358,13.9445,55100.0
2007-01-11 15:20:00,16.09,16.09,16.08,16.09,80800.0,13.9445,13.9445,13.9358,13.9445,80800.0
2007-01-11 15:25:00,16.08,16.09,16.03,16.06,230400.0,13.9358,13.9445,13.8925,13.9185,230400.0
2007-01-11 15:30:00,16.07,16.09,16.06,16.09,259000.0,13.9272,13.9445,13.9185,13.9445,259000.0
2007-01-11 15:35:00,16.09,16.13,16.09,16.1,582900.0,13.9445,13.9792,13.9445,13.9532,582900.0
2007-01-11 15:40:00,16.1,16.11,16.09,16.11,133100.0,13.9532,13.9618,13.9445,13.9618,133100.0
2007-01-11 15:45:00,16.1,16.11,16.1,16.11,85800.0,13.9532,13.9618,13.9532,13.9618,85800.0
2007-01-11 15:50:00,16.1,16.14,16.1,16.13,242200.0,13.9532,13.9878,13.9532,13.9792,242200.0
2007-01-11 15:55:00,16.13,16.15,16.13,16.14,204200.0,13.9792,13.9965,13.9792,13.9878,204200.0
2007-01-12 09:30:00,16.13,16.17,16.12,16.17,206200.0,13.9792,14.0138,13.9705,14.0138,206200.0
2007-01-12 09:35:00,16.17,16.17,16.01,16.02,252600.0,14.0138,14.0138,13.8752,13.8838,252600.0
2007-01-12 09:40:00,16.04,16.07,16.03,16.04,119700.0,13.9012,13.9272,13.8925,13.9012,119700.0
2007-01-12 09:45:00,16.04,16.1,16.04,16.09,161600.0,13.9012,13.9532,13.9012,13.9445,161600.0
2007-01-12 09:50:00,16.1,16.11,16.09,16.1,212900.0,13.9532,13.9618,13.9445,13.9532,212900.0
2007-01-12 09:55:00,16.1,16.15,16.1,16.13,217200.0,13.9532,13.9965,13.9532,13.9792,217200.0
2007-01-12 10:00:00,16.13,16.13,16.05,16.08,224300.0,13.9792,13.9792,13.9098,13.9358,224300.0
2007-01-12 10:05:00,16.09,16.1,16.07,16.09,121400.0,13.9445,13.9532,13.9272,13.9445,121400.0
2007-01-12 10:10:00,16.09,16.11,16.08,16.09,150500.0,13.9445,13.9618,13.9358,13.9445,150500.0
2007-01-12 10:15:00,16.1,16.15,16.09,16.15,206600.0,13.9532,13.9965,13.9445,13.9965,206600.0
2007-01-12 10:20:00,16.15,16.15,16.14,16.15,43000.0,13.9965,13.9965,13.9878,13.9965,43000.0
2007-01-12 10:25:00,16.15,16.16,16.14,16.15,227900.0,13.9965,14.0052,13.9878,13.9965,227900.0
2007-01-12 10:30:00,16.15,16.17,16.14,16.17,183500.0,13.9965,14.0138,13.9878,14.0138,183500.0
2007-01-12 10:35:00,16.17,16.22,16.16,16.19,318400.0,14.0138,14.0572,14.0052,14.0312,318400.0
2007-01-12 10:40:00,16.18,16.2,16.17,16.17,124200.0,14.0225,14.0398,14.0138,14.0138,124200.0
2007-01-12 10:45:00,16.18,16.18,16.1,16.11,211800.0,14.0225,14.0225,13.9532,13.9618,211800.0
2007-01-12 10:50:00,16.11,16.14,16.09,16.12,164600.0,13.9618,13.9878,13.9445,13.9705,164600.0
2007-01-12 10:55:00,16.13,16.15,16.12,16.15,86300.0,13.9792,13.9965,13.9705,13.9965,86300.0
2007-01-12 11:00:00,16.15,16.15,16.11,16.12,141300.0,13.9965,13.9965,13.9618,13.9705,141300.0
2007-01-12 11:05:00,16.12,16.13,16.09,16.11,115300.0,13.9705,13.9792,13.9445,13.9618,115300.0
2007-01-12 11:10:00,16.11,16.12,16.1,16.11,32600.0,13.9618,13.9705,13.9532,13.9618,32600.0
2007-01-12 11:15:00,16.11,16.14,16.1,16.14,71000.0,13.9618,13.9878,13.9532,13.9878,71000.0
2007-01-12 11:20:00,16.13,16.14,16.11,16.11,126100.0,13.9792,13.9878,13.9618,13.9618,126100.0
2007-01-12 11:25:00,16.11,16.11,16.1,16.11,21900.0,13.9618,13.9618,13.9532,13.9618,21900.0
2007-01-12 11:30:00,16.1,16.12,16.1,16.12,110300.0,13.9532,13.9705,13.9532,13.9705,110300.0
2007-01-12 11:35:00,16.12,16.12,16.11,16.12,71000.0,13.9705,13.9705,13.9618,13.9705,71000.0
2007-01-12 11:40:00,16.12,16.13,16.1,16.12,112400.0,13.9705,13.9792,13.9532,13.9705,112400.0
2007-01-12 11:45:00,16.13,16.13,16.12,16.13,22600.0,13.9792,13.9792,13.9705,13.9792,22600.0
2007-01-12 11:50:00,16.13,16.22,16.12,16.18,250300.0,13.9792,14.0572,13.9705,14.0225,250300.0
2007-01-12 11:55:00,16.18,16.19,16.14,16.18,111300.0,14.0225,14.0312,13.9878,14.0225,111300.0
2007-01-12 12:00:00,16.17,16.18,16.16,16.18,102300.0,14.0138,14.0225,14.0052,14.0225,102300.0
2007-01-12 12:05:00,16.18,16.18,16.17,16.18,40200.0,14.0225,14.0225,14.0138,14.0225,40200.0
2007-01-12 12:10:00,16.18,16.18,16.17,16.17,228800.0,14.0225,14.0225,14.0138,14.0138,228800.0
2007-01-12 12:15:00,16.18,16.23,16.17,16.23,150600.0,14.0225,14.0658,14.0138,14.0658,150600.0
2007-01-12 12:20:00,16.23,16.24,16.22,16.24,83300.0,14.0658,14.0745,14.0572,14.0745,83300.0
2007-01-12 12:25:00,16.24,16.25,16.23,16.24,277700.0,14.0745,14.0832,14.0658,14.0745,277700.0
2007-01-12 12:30:00,16.25,16.25,16.24,16.25,55700.0,14.0832,14.0832,14.0745,14.0832,55700.0
2007-01-12 12:35:00,16.24,16.25,16.24,16.25,26600.0,14.0745,14.0832,14.0745,14.0832,26600.0
2007-01-12 12:40:00,16.25,16.25,16.23,16.24,140600.0,14.0832,14.0832,14.0658,14.0745,140600.0
2007-01-12 12:45:00,16.24,16.25,16.24,16.25,25900.0,14.0745,14.0832,14.0745,14.0832,25900.0
2007-01-12 12:50:00,16.25,16.25,16.23,16.24,139400.0,14.0832,14.0832,14.0658,14.0745,139400.0
2007-01-12 12:55:00,16.23,16.24,16.22,16.24,43100.0,14.0658,14.0745,14.0572,14.0745,43100.0
2007-01-12 13:00:00,16.24,16.25,16.23,16.23,149800.0,14.0745,14.0832,14.0658,14.0658,149800.0
2007-01-12 13:05:00,16.24,16.25,16.22,16.22,249200.0,14.0745,14.0832,14.0572,14.0572,249200.0
2007-01-12 13:10:00,16.23,16.25,16.22,16.24,70400.0,14.0658,14.0832,14.0572,14.0745,70400.0
2007-01-12 13:15:00,16.24,16.25,16.24,16.24,24300.0,14.0745,14.0832,14.0745,14.0745,24300.0
2007-01-12 13:20:00,16.25,16.28,16.24,16.25,626500.0,14.0832,14.1092,14.0745,14.0832,626500.0
2007-01-12 13:25:00,16.25,16.26,16.24,16.24,81300.0,14.0832,14.0918,14.0745,14.0745,81300.0
2007-01-12 13:30:00,16.24,16.25,16.23,16.23,41100.0,14.0745,14.0832,14.0658,14.0658,41100.0
2007-01-12 13:35:00,16.24,16.24,16.23,16.24,74400.0,14.0745,14.0745,14.0658,14.0745,74400.0
2007-01-12 13:40:00,16.24,16.24,16.17,16.18,127500.0,14.0745,14.0745,14.0138,14.0225,127500.0
2007-01-12 13:45:00,16.19,16.2,16.18,16.2,62900.0,14.0312,14.0398,14.0225,14.0398,62900.0
2007-01-12 13:50:00,16.19,16.21,16.19,16.2,73700.0,14.0312,14.0485,14.0312,14.0398,73700.0
2007-01-12 13:55:00,16.2,16.2,16.15,16.16,72900.0,14.0398,14.0398,13.9965,14.0052,72900.0
2007-01-12 14:00:00,16.16,16.17,16.15,16.16,60600.0,14.0052,14.0138,13.9965,14.0052,60600.0
2007-01-12 14:05:00,16.16,16.18,16.15,16.18,50800.0,14.0052,14.0225,13.9965,14.0225,50800.0
2007-01-12 14:10:00,16.18,16.19,16.17,16.19,44300.0,14.0225,14.0312,14.0138,14.0312,44300.0
2007-01-12 14:15:00,16.19,16.2,16.16,16.16,103900.0,14.0312,14.0398,14.0052,14.0052,103900.0
2007-01-12 14:20:00,16.16,16.16,16.12,16.14,66000.0,14.0052,14.0052,13.9705,13.9878,66000.0
2007-01-12 14:25:00,16.14,16.15,16.13,16.14,74000.0,13.9878,13.9965,13.9792,13.9878,74000.0
2007-01-12 14:30:00,16.14,16.17,16.14,16.17,177200.0,13.9878,14.0138,13.9878,14.0138,177200.0
2007-01-12 14:35:00,16.17,16.17,16.16,16.16,43800.0,14.0138,14.0138,14.0052,14.0052,43800.0
2007-01-12 14:40:00,16.17,16.17,16.16,16.17,40400.0,14.0138,14.0138,14.0052,14.0138,40400.0
2007-01-12 14:45:00,16.17,16.17,16.16,16.17,48200.0,14.0138,14.0138,14.0052,14.0138,48200.0
2007-01-12 14:50:00,16.17,16.17,16.16,16.17,50100.0,14.0138,14.0138,14.0052,14.0138,50100.0
2007-01-12 14:55:00,16.17,16.19,16.17,16.17,75300.0,14.0138,14.0312,14.0138,14.0138,75300.0
2007-01-12 15:00:00,16.18,16.2,16.17,16.19,69700.0,14.0225,14.0398,14.0138,14.0312,69700.0
2007-01-12 15:05:00,16.19,16.22,16.19,16.22,76700.0,14.0312,14.0572,14.0312,14.0572,76700.0
2007-01-12 15:10:00,16.22,16.22,16.2,16.2,70200.0,14.0572,14.0572,14.0398,14.0398,70200.0
2007-01-12 15:15:00,16.2,16.21,16.2,16.21,52600.0,14.0398,14.0485,14.0398,14.0485,52600.0
2007-01-12 15:20:00,16.21,16.24,16.2,16.21,211500.0,14.0485,14.0745,14.0398,14.0485,211500.0
2007-01-12 15:25:00,16.21,16.22,16.21,16.22,44000.0,14.0485,14.0572,14.0485,14.0572,44000.0
2007-01-12 15:30:00,16.22,16.23,16.21,16.22,55000.0,14.0572,14.0658,14.0485,14.0572,55000.0
2007-01-12 15:35:00,16.22,16.23,16.22,16.22,128700.0,14.0572,14.0658,14.0572,14.0572,128700.0
2007-01-12 15:40:00,16.23,16.24,16.22,16.24,195500.0,14.0658,14.0745,14.0572,14.0745,195500.0
2007-01-12 15:45:00,16.23,16.24,16.22,16.23,253700.0,14.0658,14.0745,14.0572,14.0658,253700.0
2007-01-12 15:50:00,16.22,16.23,16.2,16.21,160600.0,14.0572,14.0658,14.0398,14.0485,160600.0
2007-01-12 15:55:00,16.2,16.22,16.2,16.22,250500.0,14.0398,14.0572,14.0398,14.0572,250500.0
2007-01-16 09:30:00,16.28,16.32,16.22,16.32,549000.0,14.1092,14.1438,14.0572,14.1438,549000.0
2007-01-16 09:35:00,16.32,16.42,16.32,16.39,415800.0,14.1438,14.2305,14.1438,14.2045,415800.0
2007-01-16 09:40:00,16.37,16.42,16.37,16.4,185300.0,14.1872,14.2305,14.1872,14.2132,185300.0
2007-01-16 09:45:00,16.4,16.42,16.39,16.41,189700.0,14.2132,14.2305,14.2045,14.2218,189700.0
2007-01-16 09:50:00,16.41,16.41,16.4,16.41,120700.0,14.2218,14.2218,14.2132,14.2218,120700.0
2007-01-16 09:55:00,16.4,16.44,16.4,16.43,179700.0,14.2132,14.2478,14.2132,14.2392,179700.0
2007-01-16 10:00:00,16.43,16.44,16.41,16.43,183200.0,14.2392,14.2478,14.2218,14.2392,183200.0
2007-01-16 10:05:00,16.44,16.47,16.43,16.47,277500.0,14.2478,14.2738,14.2392,14.2738,277500.0
2007-01-16 10:10:00,16.47,16.48,16.43,16.47,216700.0,14.2738,14.2825,14.2392,14.2738,216700.0
2007-01-16 10:15:00,16.47,16.49,16.46,16.47,308600.0,14.2738,14.2912,14.2652,14.2738,308600.0
2007-01-16 10:20:00,16.47,16.48,16.46,16.48,181000.0,14.2738,14.2825,14.2652,14.2825,181000.0
2007-01-16 10:25:00,16.48,16.48,16.41,16.42,206900.0,14.2825,14.2825,14.2218,14.2305,206900.0
2007-01-16 10:30:00,16.42,16.47,16.41,16.47,146700.0,14.2305,14.2738,14.2218,14.2738,146700.0
2007-01-16 10:35:00,16.46,16.48,16.43,16.43,144000.0,14.2652,14.2825,14.2392,14.2392,144000.0
2007-01-16 10:40:00,16.44,16.44,16.43,16.44,79900.0,14.2478,14.2478,14.2392,14.2478,79900.0
2007-01-16 10:45:00,16.43,16.44,16.39,16.4,137800.0,14.2392,14.2478,14.2045,14.2132,137800.0
2007-01-16 10:50:00,16.4,16.46,16.39,16.45,1131700.0,14.2132,14.2652,14.2045,14.2565,1131700.0
2007-01-16 10:55:00,16.44,16.47,16.44,16.45,90000.0,14.2478,14.2738,14.2478,14.2565,90000.0
2007-01-16 11:00:00,16.46,16.47,16.43,16.44,182900.0,14.2652,14.2738,14.2392,14.2478,182900.0
2007-01-16 11:05:00,16.45,16.47,16.44,16.46,124200.0,14.2565,14.2738,14.2478,14.2652,124200.0
2007-01-16 11:10:00,16.47,16.47,16.43,16.44,104900.0,14.2738,14.2738,14.2392,14.2478,104900.0
2007-01-16 11:15:00,16.43,16.46,16.43,16.45,94200.0,14.2392,14.2652,14.2392,14.2565,94200.0
2007-01-16 11:20:00,16.45,16.47,16.45,16.47,95200.0,14.2565,14.2738,14.2565,14.2738,95200.0
2007-01-16 11:25:00,16.47,16.47,16.46,16.47,77600.0,14.2738,14.2738,14.2652,14.2738,77600.0
2007-01-16 11:30:00,16.47,16.47,16.44,16.45,98900.0,14.2738,14.2738,14.2478,14.2565,98900.0
2007-01-16 11:35:00,16.45,16.47,16.42,16.47,213400.0,14.2565,14.2738,14.2305,14.2738,213400.0
2007-01-16 11:40:00,16.47,16.48,16.46,16.48,95800.0,14.2738,14.2825,14.2652,14.2825,95800.0
2007-01-16 11:45:00,16.48,16.49,16.47,16.48,62500.0,14.2825,14.2912,14.2738,14.2825,62500.0
2007-01-16 11:50:00,16.47,16.49,16.47,16.49,59500.0,14.2738,14.2912,14.2738,14.2912,59500.0
2007-01-16 11:55:00,16.49,16.49,16.48,16.48,36100.0,14.2912,14.2912,14.2825,14.2825,36100.0
2007-01-16 12:00:00,16.48,16.49,16.48,16.49,22600.0,14.2825,14.2912,14.2825,14.2912,22600.0
2007-01-16 12:05:00,16.49,16.49,16.48,16.49,47500.0,14.2912,14.2912,14.2825,14.2912,47500.0
2007-01-16 12:10:00,16.49,16.49,16.48,16.49,40100.0,14.2912,14.2912,14.2825,14.2912,40100.0
2007-01-16 12:15:00,16.48,16.49,16.48,16.49,25300.0,14.2825,14.2912,14.2825,14.2912,25300.0
2007-01-16 12:20:00,16.49,16.49,16.48,16.49,56600.0,14.2912,14.2912,14.2825,14.2912,56600.0
2007-01-16 12:25:00,16.49,16.49,16.48,16.49,23900.0,14.2912,14.2912,14.2825,14.2912,23900.0
2007-01-16 12:30:00,16.48,16.49,16.48,16.49,54800.0,14.2825,14.2912,14.2825,14.2912,54800.0
2007-01-16 12:35:00,16.49,16.49,16.48,16.49,32700.0,14.2912,14.2912,14.2825,14.2912,32700.0
2007-01-16 12:40:00,16.49,16.49,16.48,16.48,41800.0,14.2912,14.2912,14.2825,14.2825,41800.0
2007-01-16 12:45:00,16.49,16.49,16.48,16.48,56200.0,14.2912,14.2912,14.2825,14.2825,56200.0
2007-01-16 12:50:00,16.49,16.5,16.48,16.5,233800.0,14.2912,14.2998,14.2825,14.2998,233800.0
2007-01-16 12:55:00,16.49,16.5,16.48,16.5,62400.0,14.2912,14.2998,14.2825,14.2998,62400.0
2007-01-16 13:00:00,16.49,16.5,16.48,16.48,139900.0,14.2912,14.2998,14.2825,14.2825,139900.0
2007-01-16 13:05:00,16.48,16.49,16.48,16.48,41000.0,14.2825,14.2912,14.2825,14.2825,41000.0
2007-01-16 13:10:00,16.48,16.49,16.48,16.48,31300.0,14.2825,14.2912,14.2825,14.2825,31300.0
2007-01-16 13:15:00,16.48,16.49,16.45,16.46,59500.0,14.2825,14.2912,14.2565,14.2652,59500.0
2007-01-16 13:20:00,16.45,16.46,16.45,16.45,31100.0,14.2565,14.2652,14.2565,14.2565,31100.0
2007-01-16 13:25:00,16.45,16.46,16.45,16.45,26000.0,14.2565,14.2652,14.2565,14.2565,26000.0
2007-01-16 13:30:00,16.45,16.46,16.45,16.46,25300.0,14.2565,14.2652,14.2565,14.2652,25300.0
2007-01-16 13:35:00,16.45,16.46,16.45,16.46,29400.0,14.2565,14.2652,14.2565,14.2652,29400.0
2007-01-16 13:40:00,16.45,16.46,16.44,16.44,160700.0,14.2565,14.2652,14.2478,14.2478,160700.0
2007-01-16 13:45:00,16.44,16.45,16.41,16.43,94700.0,14.2478,14.2565,14.2218,14.2392,94700.0
2007-01-16 13:50:00,16.43,16.44,16.41,16.42,46100.0,14.2392,14.2478,14.2218,14.2305,46100.0
2007-01-16 13:55:00,16.41,16.42,16.4,16.41,88500.0,14.2218,14.2305,14.2132,14.2218,88500.0
2007-01-16 14:00:00,16.41,16.43,16.4,16.43,76800.0,14.2218,14.2392,14.2132,14.2392,76800.0
2007-01-16 14:05:00,16.43,16.46,16.43,16.46,135600.0,14.2392,14.2652,14.2392,14.2652,135600.0
2007-01-16 14:10:00,16.46,16.48,16.45,16.48,95800.0,14.2652,14.2825,14.2565,14.2825,95800.0
2007-01-16 14:15:00,16.48,16.48,16.47,16.48,84900.0,14.2825,14.2825,14.2738,14.2825,84900.0
2007-01-16 14:20:00,16.48,16.48,16.46,16.48,119400.0,14.2825,14.2825,14.2652,14.2825,119400.0
2007-01-16 14:25:00,16.48,16.49,16.48,16.49,108700.0,14.2825,14.2912,14.2825,14.2912,108700.0
2007-01-16 14:30:00,16.49,16.5,16.49,16.5,217100.0,14.2912,14.2998,14.2912,14.2998,217100.0
2007-01-16 14:35:00,16.5,16.5,16.49,16.49,105700.0,14.2998,14.2998,14.2912,14.2912,105700.0
2007-01-16 14:40:00,16.5,16.5,16.49,16.5,60500.0,14.2998,14.2998,14.2912,14.2998,60500.0
2007-01-16 14:45:00,16.5,16.5,16.49,16.5,43800.0,14.2998,14.2998,14.2912,14.2998,43800.0
2007-01-16 14:50:00,16.5,16.5,16.49,16.5,65300.0,14.2998,14.2998,14.2912,14.2998,65300.0
2007-01-16 14:55:00,16.5,16.51,16.49,16.5,59600.0,14.2998,14.3085,14.2912,14.2998,59600.0
2007-01-16 15:00:00,16.5,16.5,16.49,16.5,48600.0,14.2998,14.2998,14.2912,14.2998,48600.0
2007-01-16 15:05:00,16.5,16.51,16.49,16.5,567400.0,14.2998,14.3085,14.2912,14.2998,567400.0
2007-01-16 15:10:00,16.5,16.5,16.45,16.45,230900.0,14.2998,14.2998,14.2565,14.2565,230900.0
2007-01-16 15:15:00,16.46,16.47,16.45,16.46,112800.0,14.2652,14.2738,14.2565,14.2652,112800.0
2007-01-16 15:20:00,16.46,16.46,16.45,16.46,58000.0,14.2652,14.2652,14.2565,14.2652,58000.0
2007-01-16 15:25:00,16.46,16.46,16.45,16.46,133900.0,14.2652,14.2652,14.2565,14.2652,133900.0
2007-01-16 15:30:00,16.46,16.46,16.42,16.44,270500.0,14.2652,14.2652,14.2305,14.2478,270500.0
2007-01-16 15:35:00,16.44,16.44,16.43,16.43,107600.0,14.2478,14.2478,14.2392,14.2392,107600.0
2007-01-16 15:40:00,16.44,16.47,16.43,16.46,374900.0,14.2478,14.2738,14.2392,14.2652,374900.0
2007-01-16 15:45:00,16.46,16.49,16.46,16.49,215700.0,14.2652,14.2912,14.2652,14.2912,215700.0
2007-01-16 15:50:00,16.48,16.53,16.48,16.52,401600.0,14.2825,14.3258,14.2825,14.3172,401600.0
2007-01-16 15:55:00,16.53,16.58,16.53,16.56,461900.0,14.3258,14.3692,14.3258,14.3518,461900.0
2007-01-17 09:30:00,16.14,16.2,15.86,16.06,887300.0,13.9878,14.0398,13.7452,13.9185,887300.0
2007-01-17 09:35:00,16.06,16.25,16.06,16.17,467600.0,13.9185,14.0832,13.9185,14.0138,467600.0
2007-01-17 09:40:00,16.16,16.3,16.12,16.17,393000.0,14.0052,14.1265,13.9705,14.0138,393000.0
2007-01-17 09:45:00,16.17,16.2,16.06,16.08,194200.0,14.0138,14.0398,13.9185,13.9358,194200.0
2007-01-17 09:50:00,16.08,16.11,16.04,16.09,275300.0,13.9358,13.9618,13.9012,13.9445,275300.0
2007-01-17 09:55:00,16.1,16.13,16.03,16.08,258900.0,13.9532,13.9792,13.8925,13.9358,258900.0
2007-01-17 10:00:00,16.08,16.12,16.05,16.1,229000.0,13.9358,13.9705,13.9098,13.9532,229000.0
2007-01-17 10:05:00,16.11,16.11,16.07,16.08,194100.0,13.9618,13.9618,13.9272,13.9358,194100.0
2007-01-17 10:10:00,16.09,16.14,16.08,16.11,204600.0,13.9445,13.9878,13.9358,13.9618,204600.0
2007-01-17 10:15:00,16.11,16.17,16.11,16.17,503800.0,13.9618,14.0138,13.9618,14.0138,503800.0
2007-01-17 10:20:00,16.16,16.2,16.15,16.19,246000.0,14.0052,14.0398,13.9965,14.0312,246000.0
2007-01-17 10:25:00,16.19,16.27,16.19,16.23,493600.0,14.0312,14.1005,14.0312,14.0658,493600.0
2007-01-17 10:30:00,16.23,16.3,16.17,16.27,235300.0,14.0658,14.1265,14.0138,14.1005,235300.0
2007-01-17 10:35:00,16.27,16.28,16.21,16.21,162200.0,14.1005,14.1092,14.0485,14.0485,162200.0
2007-01-17 10:40:00,16.21,16.27,16.2,16.26,315000.0,14.0485,14.1005,14.0398,14.0918,315000.0
2007-01-17 10:45:00,16.26,16.29,16.25,16.26,165100.0,14.0918,14.1178,14.0832,14.0918,165100.0
2007-01-17 10:50:00,16.27,16.28,16.25,16.26,264800.0,14.1005,14.1092,14.0832,14.0918,264800.0
2007-01-17 10:55:00,16.26,16.27,16.25,16.25,154500.0,14.0918,14.1005,14.0832,14.0832,154500.0
2007-01-17 11:00:00,16.25,16.25,16.24,16.25,67200.0,14.0832,14.0832,14.0745,14.0832,67200.0
2007-01-17 11:05:00,16.24,16.25,16.24,16.24,110400.0,14.0745,14.0832,14.0745,14.0745,110400.0
2007-01-17 11:10:00,16.24,16.25,16.18,16.18,146000.0,14.0745,14.0832,14.0225,14.0225,146000.0
2007-01-17 11:15:00,16.17,16.18,16.12,16.12,242300.0,14.0138,14.0225,13.9705,13.9705,242300.0
2007-01-17 11:20:00,16.12,16.15,16.11,16.12,170200.0,13.9705,13.9965,13.9618,13.9705,170200.0
2007-01-17 11:25:00,16.12,16.12,16.08,16.1,293000.0,13.9705,13.9705,13.9358,13.9532,293000.0
2007-01-17 11:30:00,16.1,16.11,16.09,16.1,100500.0,13.9532,13.9618,13.9445,13.9532,100500.0
2007-01-17 11:35:00,16.09,16.11,16.08,16.08,216300.0,13.9445,13.9618,13.9358,13.9358,216300.0
2007-01-17 11:40:00,16.08,16.11,16.07,16.1,556100.0,13.9358,13.9618,13.9272,13.9532,556100.0
2007-01-17 11:45:00,16.1,16.13,16.1,16.12,146000.0,13.9532,13.9792,13.9532,13.9705,146000.0
2007-01-17 11:50:00,16.12,16.12,16.1,16.11,115800.0,13.9705,13.9705,13.9532,13.9618,115800.0
2007-01-17 11:55:00,16.12,16.12,16.1,16.1,52000.0,13.9705,13.9705,13.9532,13.9532,52000.0
2007-01-17 12:00:00,16.11,16.11,16.1,16.1,84600.0,13.9618,13.9618,13.9532,13.9532,84600.0
2007-01-17 12:05:00,16.11,16.12,16.09,16.1,396500.0,13.9618,13.9705,13.9445,13.9532,396500.0
2007-01-17 12:10:00,16.11,16.11,16.09,16.11,94000.0,13.9618,13.9618,13.9445,13.9618,94000.0
2007-01-17 12:15:00,16.11,16.12,16.1,16.12,71200.0,13.9618,13.9705,13.9532,13.9705,71200.0
2007-01-17 12:20:00,16.11,16.12,16.1,16.11,189200.0,13.9618,13.9705,13.9532,13.9618,189200.0
2007-01-17 12:25:00,16.1,16.12,16.1,16.11,143200.0,13.9532,13.9705,13.9532,13.9618,143200.0
2007-01-17 12:30:00,16.11,16.12,16.11,16.11,58300.0,13.9618,13.9705,13.9618,13.9618,58300.0
2007-01-17 12:35:00,16.11,16.12,16.1,16.1,48800.0,13.9618,13.9705,13.9532,13.9532,48800.0
2007-01-17 12:40:00,16.1,16.11,16.09,16.09,244000.0,13.9532,13.9618,13.9445,13.9445,244000.0
2007-01-17 12:45:00,16.09,16.11,16.09,16.1,138500.0,13.9445,13.9618,13.9445,13.9532,138500.0
2007-01-17 12:50:00,16.11,16.11,16.08,16.08,141600.0,13.9618,13.9618,13.9358,13.9358,141600.0
2007-01-17 12:55:00,16.08,16.1,16.08,16.09,177200.0,13.9358,13.9532,13.9358,13.9445,177200.0
2007-01-17 13:00:00,16.1,16.1,16.09,16.1,48200.0,13.9532,13.9532,13.9445,13.9532,48200.0
2007-01-17 13:05:00,16.1,16.1,16.08,16.08,44000.0,13.9532,13.9532,13.9358,13.9358,44000.0
2007-01-17 13:10:00,16.09,16.09,16.07,16.09,223900.0,13.9445,13.9445,13.9272,13.9445,223900.0
2007-01-17 13:15:00,16.1,16.1,16.07,16.07,226700.0,13.9532,13.9532,13.9272,13.9272,226700.0
2007-01-17 13:20:00,16.08,16.08,16.07,16.07,46800.0,13.9358,13.9358,13.9272,13.9272,46800.0
2007-01-17 13:25:00,16.08,16.08,16.07,16.07,222900.0,13.9358,13.9358,13.9272,13.9272,222900.0
2007-01-17 13:30:00,16.08,16.08,16.07,16.07,421000.0,13.9358,13.9358,13.9272,13.9272,421000.0
2007-01-17 13:35:00,16.07,16.08,16.07,16.08,93800.0,13.9272,13.9358,13.9272,13.9358,93800.0
2007-01-17 13:40:00,16.08,16.09,16.07,16.08,226500.0,13.9358,13.9445,13.9272,13.9358,226500.0
2007-01-17 13:45:00,16.07,16.1,16.07,16.1,101300.0,13.9272,13.9532,13.9272,13.9532,101300.0
2007-01-17 13:50:00,16.1,16.1,16.08,16.1,94700.0,13.9532,13.9532,13.9358,13.9532,94700.0
2007-01-17 13:55:00,16.1,16.1,16.09,16.1,44400.0,13.9532,13.9532,13.9445,13.9532,44400.0
2007-01-17 14:00:00,16.1,16.11,16.09,16.11,87100.0,13.9532,13.9618,13.9445,13.9618,87100.0
2007-01-17 14:05:00,16.1,16.11,16.1,16.1,44500.0,13.9532,13.9618,13.9532,13.9532,44500.0
2007-01-17 14:10:00,16.11,16.13,16.1,16.13,260000.0,13.9618,13.9792,13.9532,13.9792,260000.0
2007-01-17 14:15:00,16.12,16.12,16.1,16.1,73200.0,13.9705,13.9705,13.9532,13.9532,73200.0
2007-01-17 14:20:00,16.11,16.11,16.1,16.1,98900.0,13.9618,13.9618,13.9532,13.9532,98900.0
2007-01-17 14:25:00,16.1,16.11,16.09,16.1,112000.0,13.9532,13.9618,13.9445,13.9532,112000.0
2007-01-17 14:30:00,16.11,16.11,16.09,16.09,184400.0,13.9618,13.9618,13.9445,13.9445,184400.0
2007-01-17 14:35:00,16.1,16.11,16.09,16.11,95200.0,13.9532,13.9618,13.9445,13.9618,95200.0
2007-01-17 14:40:00,16.11,16.11,16.1,16.11,36500.0,13.9618,13.9618,13.9532,13.9618,36500.0
2007-01-17 14:45:00,16.1,16.11,16.09,16.09,124400.0,13.9532,13.9618,13.9445,13.9445,124400.0
2007-01-17 14:50:00,16.1,16.1,16.07,16.07,159600.0,13.9532,13.9532,13.9272,13.9272,159600.0
2007-01-17 14:55:00,16.08,16.08,16.07,16.08,111700.0,13.9358,13.9358,13.9272,13.9358,111700.0
2007-01-17 15:00:00,16.07,16.08,16.07,16.08,129800.0,13.9272,13.9358,13.9272,13.9358,129800.0
2007-01-17 15:05:00,16.08,16.08,16.07,16.07,54700.0,13.9358,13.9358,13.9272,13.9272,54700.0
2007-01-17 15:10:00,16.07,16.08,16.06,16.06,97700.0,13.9272,13.9358,13.9185,13.9185,97700.0
2007-01-17 15:15:00,16.06,16.06,16.05,16.05,61400.0,13.9185,13.9185,13.9098,13.9098,61400.0
2007-01-17 15:20:00,16.06,16.09,16.05,16.08,436900.0,13.9185,13.9445,13.9098,13.9358,436900.0
2007-01-17 15:25:00,16.08,16.09,16.03,16.05,613700.0,13.9358,13.9445,13.8925,13.9098,613700.0
2007-01-17 15:30:00,16.06,16.08,16.05,16.08,248100.0,13.9185,13.9358,13.9098,13.9358,248100.0
2007-01-17 15:35:00,16.09,16.09,16.06,16.07,161300.0,13.9445,13.9445,13.9185,13.9272,161300.0
2007-01-17 15:40:00,16.06,16.07,16.05,16.05,152100.0,13.9185,13.9272,13.9098,13.9098,152100.0
2007-01-17 15:45:00,16.05,16.05,16.01,16.01,344200.0,13.9098,13.9098,13.8752,13.8752,344200.0
2007-01-17 15:50:00,16.01,16.02,15.97,15.98,910000.0,13.8752,13.8838,13.8405,13.8492,910000.0
2007-01-17 15:55:00,15.98,15.99,15.85,15.9,788400.0,13.8492,13.8578,13.7365,13.7798,788400.0
2007-01-18 09:30:00,15.96,16.02,15.96,16.01,448500.0,13.8318,13.8838,13.8318,13.8752,448500.0
2007-01-18 09:35:00,16.01,16.05,15.92,15.93,251800.0,13.8752,13.9098,13.7972,13.8058,251800.0
2007-01-18 09:40:00,15.93,16.03,15.92,16.02,184500.0,13.8058,13.8925,13.7972,13.8838,184500.0
2007-01-18 09:45:00,16.02,16.04,15.95,15.95,104800.0,13.8838,13.9012,13.8232,13.8232,104800.0
2007-01-18 09:50:00,15.96,16.04,15.93,16.04,180800.0,13.8318,13.9012,13.8058,13.9012,180800.0
2007-01-18 09:55:00,16.04,16.04,15.93,15.94,37500.0,13.9012,13.9012,13.8058,13.8145,37500.0
2007-01-18 10:00:00,15.94,15.96,15.93,15.95,88800.0,13.8145,13.8318,13.8058,13.8232,88800.0
2007-01-18 10:05:00,15.95,15.95,15.93,15.95,43200.0,13.8232,13.8232,13.8058,13.8232,43200.0
2007-01-18 10:10:00,15.95,16.01,15.93,16.01,145700.0,13.8232,13.8752,13.8058,13.8752,145700.0
2007-01-18 10:15:00,16.01,16.09,16.01,16.07,174800.0,13.8752,13.9445,13.8752,13.9272,174800.0
2007-01-18 10:20:00,16.07,16.08,16.02,16.02,89900.0,13.9272,13.9358,13.8838,13.8838,89900.0
2007-01-18 10:25:00,16.03,16.04,16.0,16.01,164200.0,13.8925,13.9012,13.8665,13.8752,164200.0
2007-01-18 10:30:00,16.02,16.1,16.01,16.09,236800.0,13.8838,13.9532,13.8752,13.9445,236800.0
2007-01-18 10:35:00,16.09,16.14,16.04,16.1,335000.0,13.9445,13.9878,13.9012,13.9532,335000.0
2007-01-18 10:40:00,16.1,16.13,16.09,16.12,129700.0,13.9532,13.9792,13.9445,13.9705,129700.0
2007-01-18 10:45:00,16.1,16.17,16.1,16.13,141600.0,13.9532,14.0138,13.9532,13.9792,141600.0
2007-01-18 10:50:00,16.14,16.16,16.13,16.14,91400.0,13.9878,14.0052,13.9792,13.9878,91400.0
2007-01-18 10:55:00,16.15,16.16,16.13,16.16,169500.0,13.9965,14.0052,13.9792,14.0052,169500.0
2007-01-18 11:00:00,16.15,16.18,16.11,16.11,139200.0,13.9965,14.0225,13.9618,13.9618,139200.0
2007-01-18 11:05:00,16.12,16.13,16.12,16.12,43600.0,13.9705,13.9792,13.9705,13.9705,43600.0
2007-01-18 11:10:00,16.13,16.13,16.08,16.09,89600.0,13.9792,13.9792,13.9358,13.9445,89600.0
2007-01-18 11:15:00,16.08,16.1,16.08,16.1,147600.0,13.9358,13.9532,13.9358,13.9532,147600.0
2007-01-18 11:20:00,16.1,16.12,16.1,16.12,127900.0,13.9532,13.9705,13.9532,13.9705,127900.0
2007-01-18 11:25:00,16.11,16.12,16.1,16.11,62700.0,13.9618,13.9705,13.9532,13.9618,62700.0
2007-01-18 11:30:00,16.1,16.11,16.1,16.11,78500.0,13.9532,13.9618,13.9532,13.9618,78500.0
2007-01-18 11:35:00,16.1,16.14,16.1,16.12,156300.0,13.9532,13.9878,13.9532,13.9705,156300.0
2007-01-18 11:40:00,16.12,16.12,16.1,16.1,86600.0,13.9705,13.9705,13.9532,13.9532,86600.0
2007-01-18 11:45:00,16.11,16.11,16.05,16.05,111400.0,13.9618,13.9618,13.9098,13.9098,111400.0
2007-01-18 11:50:00,16.05,16.11,16.05,16.1,139500.0,13.9098,13.9618,13.9098,13.9532,139500.0
2007-01-18 11:55:00,16.11,16.11,16.04,16.05,177800.0,13.9618,13.9618,13.9012,13.9098,177800.0
2007-01-18 12:00:00,16.05,16.06,15.99,15.99,135100.0,13.9098,13.9185,13.8578,13.8578,135100.0
2007-01-18 12:05:00,16.0,16.04,15.99,16.01,69000.0,13.8665,13.9012,13.8578,13.8752,69000.0
2007-01-18 12:10:00,16.01,16.01,15.97,15.98,49400.0,13.8752,13.8752,13.8405,13.8492,49400.0
2007-01-18 12:15:00,15.98,15.98,15.95,15.95,52100.0,13.8492,13.8492,13.8232,13.8232,52100.0
2007-01-18 12:20:00,15.96,15.97,15.95,15.96,83000.0,13.8318,13.8405,13.8232,13.8318,83000.0
2007-01-18 12:25:00,15.96,15.96,15.94,15.94,49100.0,13.8318,13.8318,13.8145,13.8145,49100.0
2007-01-18 12:30:00,15.94,15.94,15.87,15.9,175000.0,13.8145,13.8145,13.7538,13.7798,175000.0
2007-01-18 12:35:00,15.9,15.9,15.89,15.9,62500.0,13.7798,13.7798,13.7712,13.7798,62500.0
2007-01-18 12:40:00,15.9,15.95,15.9,15.95,86900.0,13.7798,13.8232,13.7798,13.8232,86900.0
2007-01-18 12:45:00,15.95,15.95,15.9,15.94,42500.0,13.8232,13.8232,13.7798,13.8145,42500.0
2007-01-18 12:50:00,15.94,15.94,15.9,15.91,48500.0,13.8145,13.8145,13.7798,13.7885,48500.0
2007-01-18 12:55:00,15.91,15.99,15.91,15.96,107400.0,13.7885,13.8578,13.7885,13.8318,107400.0
2007-01-18 13:00:00,15.96,15.97,15.94,15.95,52300.0,13.8318,13.8405,13.8145,13.8232,52300.0
2007-01-18 13:05:00,15.95,15.96,15.95,15.96,24300.0,13.8232,13.8318,13.8232,13.8318,24300.0
2007-01-18 13:10:00,15.95,15.96,15.94,15.94,20400.0,13.8232,13.8318,13.8145,13.8145,20400.0
2007-01-18 13:15:00,15.94,15.94,15.93,15.94,40000.0,13.8145,13.8145,13.8058,13.8145,40000.0
2007-01-18 13:20:00,15.94,15.94,15.93,15.94,16900.0,13.8145,13.8145,13.8058,13.8145,16900.0
2007-01-18 13:25:00,15.93,15.94,15.93,15.93,15200.0,13.8058,13.8145,13.8058,13.8058,15200.0
2007-01-18 13:30:00,15.93,15.98,15.93,15.98,97200.0,13.8058,13.8492,13.8058,13.8492,97200.0
2007-01-18 13:35:00,15.98,16.0,15.97,16.0,52900.0,13.8492,13.8665,13.8405,13.8665,52900.0
2007-01-18 13:40:00,16.0,16.0,15.97,16.0,54700.0,13.8665,13.8665,13.8405,13.8665,54700.0
2007-01-18 13:45:00,16.01,16.05,16.0,16.03,88800.0,13.8752,13.9098,13.8665,13.8925,88800.0
2007-01-18 13:50:00,16.03,16.05,16.01,16.04,70800.0,13.8925,13.9098,13.8752,13.9012,70800.0
2007-01-18 13:55:00,16.04,16.06,16.02,16.05,78000.0,13.9012,13.9185,13.8838,13.9098,78000.0
2007-01-18 14:00:00,16.05,16.06,15.99,16.0,56600.0,13.9098,13.9185,13.8578,13.8665,56600.0
2007-01-18 14:05:00,15.99,16.04,15.99,16.04,45000.0,13.8578,13.9012,13.8578,13.9012,45000.0
2007-01-18 14:10:00,16.04,16.04,15.99,15.99,56100.0,13.9012,13.9012,13.8578,13.8578,56100.0
2007-01-18 14:15:00,15.99,15.99,15.96,15.97,37700.0,13.8578,13.8578,13.8318,13.8405,37700.0
2007-01-18 14:20:00,15.96,15.97,15.91,15.91,51400.0,13.8318,13.8405,13.7885,13.7885,51400.0
2007-01-18 14:25:00,15.91,15.92,15.86,15.87,138300.0,13.7885,13.7972,13.7452,13.7538,138300.0
2007-01-18 14:30:00,15.86,15.92,15.86,15.88,280000.0,13.7452,13.7972,13.7452,13.7625,280000.0
2007-01-18 14:35:00,15.88,15.89,15.86,15.87,102900.0,13.7625,13.7712,13.7452,13.7538,102900.0
2007-01-18 14:40:00,15.87,15.88,15.84,15.84,145000.0,13.7538,13.7625,13.7278,13.7278,145000.0
2007-01-18 14:45:00,15.84,15.89,15.83,15.85,102500.0,13.7278,13.7712,13.7192,13.7365,102500.0
2007-01-18 14:50:00,15.85,15.86,15.85,15.85,61800.0,13.7365,13.7452,13.7365,13.7365,61800.0
2007-01-18 14:55:00,15.85,15.86,15.85,15.86,23200.0,13.7365,13.7452,13.7365,13.7452,23200.0
2007-01-18 15:00:00,15.86,15.86,15.85,15.85,52600.0,13.7452,13.7452,13.7365,13.7365,52600.0
2007-01-18 15:05:00,15.86,15.87,15.83,15.84,150300.0,13.7452,13.7538,13.7192,13.7278,150300.0
2007-01-18 15:10:00,15.83,15.86,15.83,15.86,68400.0,13.7192,13.7452,13.7192,13.7452,68400.0
2007-01-18 15:15:00,15.86,15.89,15.82,15.85,126900.0,13.7452,13.7712,13.7105,13.7365,126900.0
2007-01-18 15:20:00,15.85,15.87,15.83,15.85,58500.0,13.7365,13.7538,13.7192,13.7365,58500.0
2007-01-18 15:25:00,15.85,15.85,15.83,15.84,50400.0,13.7365,13.7365,13.7192,13.7278,50400.0
2007-01-18 15:30:00,15.84,15.86,15.83,15.86,84600.0,13.7278,13.7452,13.7192,13.7452,84600.0
2007-01-18 15:35:00,15.85,15.86,15.85,15.86,45000.0,13.7365,13.7452,13.7365,13.7452,45000.0
2007-01-18 15:40:00,15.86,15.89,15.85,15.86,202900.0,13.7452,13.7712,13.7365,13.7452,202900.0
2007-01-18 15:45:00,15.86,15.87,15.86,15.87,75800.0,13.7452,13.7538,13.7452,13.7538,75800.0
2007-01-18 15:50:00,15.86,15.87,15.85,15.85,94600.0,13.7452,13.7538,13.7365,13.7365,94600.0
2007-01-18 15:55:00,15.86,15.86,15.85,15.86,74000.0,13.7452,13.7452,13.7365,13.7452,74000.0
2007-01-19 09:30:00,15.85,15.85,15.8,15.81,401400.0,13.7365,13.7365,13.6932,13.7018,401400.0
2007-01-19 09:35:00,15.81,15.82,15.73,15.75,145100.0,13.7018,13.7105,13.6325,13.6498,145100.0
2007-01-19 09:40:00,15.74,15.79,15.74,15.78,75100.0,13.6412,13.6845,13.6412,13.6758,75100.0
2007-01-19 09:45:00,15.79,15.84,15.77,15.82,162400.0,13.6845,13.7278,13.6672,13.7105,162400.0
2007-01-19 09:50:00,15.82,15.82,15.79,15.8,16200.0,13.7105,13.7105,13.6845,13.6932,16200.0
2007-01-19 09:55:00,15.8,15.88,15.8,15.87,365900.0,13.6932,13.7625,13.6932,13.7538,365900.0
2007-01-19 10:00:00,15.86,15.87,15.79,15.8,85400.0,13.7452,13.7538,13.6845,13.6932,85400.0
2007-01-19 10:05:00,15.8,15.82,15.8,15.8,65600.0,13.6932,13.7105,13.6932,13.6932,65600.0
2007-01-19 10:10:00,15.8,15.81,15.75,15.75,95600.0,13.6932,13.7018,13.6498,13.6498,95600.0
2007-01-19 10:15:00,15.75,15.76,15.73,15.73,101500.0,13.6498,13.6585,13.6325,13.6325,101500.0
2007-01-19 10:20:00,15.72,15.72,15.68,15.7,123600.0,13.6238,13.6238,13.5892,13.6065,123600.0
2007-01-19 10:25:00,15.7,15.74,15.7,15.73,40500.0,13.6065,13.6412,13.6065,13.6325,40500.0
2007-01-19 10:30:00,15.73,15.78,15.73,15.78,68600.0,13.6325,13.6758,13.6325,13.6758,68600.0
2007-01-19 10:35:00,15.77,15.82,15.77,15.82,79400.0,13.6672,13.7105,13.6672,13.7105,79400.0
2007-01-19 10:40:00,15.82,15.86,15.81,15.84,109700.0,13.7105,13.7452,13.7018,13.7278,109700.0
2007-01-19 10:45:00,15.83,15.87,15.83,15.86,65800.0,13.7192,13.7538,13.7192,13.7452,65800.0
2007-01-19 10:50:00,15.85,15.85,15.83,15.85,63200.0,13.7365,13.7365,13.7192,13.7365,63200.0
2007-01-19 10:55:00,15.84,15.88,15.84,15.85,53800.0,13.7278,13.7625,13.7278,13.7365,53800.0
2007-01-19 11:00:00,15.85,15.86,15.85,15.86,52100.0,13.7365,13.7452,13.7365,13.7452,52100.0
2007-01-19 11:05:00,15.87,15.88,15.85,15.88,60100.0,13.7538,13.7625,13.7365,13.7625,60100.0
2007-01-19 11:10:00,15.87,15.88,15.86,15.86,68700.0,13.7538,13.7625,13.7452,13.7452,68700.0
2007-01-19 11:15:00,15.87,15.87,15.85,15.86,50700.0,13.7538,13.7538,13.7365,13.7452,50700.0
2007-01-19 11:20:00,15.86,15.87,15.85,15.85,38800.0,13.7452,13.7538,13.7365,13.7365,38800.0
2007-01-19 11:25:00,15.86,15.87,15.85,15.86,43800.0,13.7452,13.7538,13.7365,13.7452,43800.0
2007-01-19 11:30:00,15.86,15.86,15.85,15.85,29800.0,13.7452,13.7452,13.7365,13.7365,29800.0
2007-01-19 11:35:00,15.86,15.87,15.85,15.86,28900.0,13.7452,13.7538,13.7365,13.7452,28900.0
2007-01-19 11:40:00,15.86,15.87,15.85,15.86,22900.0,13.7452,13.7538,13.7365,13.7452,22900.0
2007-01-19 11:45:00,15.86,15.87,15.85,15.87,35800.0,13.7452,13.7538,13.7365,13.7538,35800.0
2007-01-19 11:50:00,15.86,15.86,15.85,15.85,22600.0,13.7452,13.7452,13.7365,13.7365,22600.0
2007-01-19 11:55:00,15.85,15.86,15.83,15.84,80200.0,13.7365,13.7452,13.7192,13.7278,80200.0
2007-01-19 12:00:00,15.83,15.84,15.79,15.79,69300.0,13.7192,13.7278,13.6845,13.6845,69300.0
2007-01-19 12:05:00,15.79,15.8,15.76,15.76,56100.0,13.6845,13.6932,13.6585,13.6585,56100.0
2007-01-19 12:10:00,15.77,15.81,15.76,15.8,95100.0,13.6672,13.7018,13.6585,13.6932,95100.0
2007-01-19 12:15:00,15.8,15.83,15.8,15.83,48400.0,13.6932,13.7192,13.6932,13.7192,48400.0
2007-01-19 12:20:00,15.82,15.83,15.81,15.82,40600.0,13.7105,13.7192,13.7018,13.7105,40600.0
2007-01-19 12:25:00,15.82,15.83,15.81,15.83,25300.0,13.7105,13.7192,13.7018,13.7192,25300.0
2007-01-19 12:30:00,15.83,15.83,15.81,15.82,21000.0,13.7192,13.7192,13.7018,13.7105,21000.0
2007-01-19 12:35:00,15.81,15.82,15.81,15.82,22500.0,13.7018,13.7105,13.7018,13.7105,22500.0
2007-01-19 12:40:00,15.82,15.83,15.82,15.83,57100.0,13.7105,13.7192,13.7105,13.7192,57100.0
2007-01-19 12:45:00,15.83,15.83,15.82,15.83,45600.0,13.7192,13.7192,13.7105,13.7192,45600.0
2007-01-19 12:50:00,15.83,15.83,15.82,15.83,13500.0,13.7192,13.7192,13.7105,13.7192,13500.0
2007-01-19 12:55:00,15.82,15.83,15.82,15.83,12300.0,13.7105,13.7192,13.7105,13.7192,12300.0
2007-01-19 13:00:00,15.83,15.83,15.82,15.82,31500.0,13.7192,13.7192,13.7105,13.7105,31500.0
2007-01-19 13:05:00,15.83,15.83,15.81,15.82,47400.0,13.7192,13.7192,13.7018,13.7105,47400.0
2007-01-19 13:10:00,15.82,15.83,15.82,15.83,12200.0,13.7105,13.7192,13.7105,13.7192,12200.0
2007-01-19 13:15:00,15.83,15.84,15.82,15.82,77900.0,13.7192,13.7278,13.7105,13.7105,77900.0
2007-01-19 13:20:00,15.82,15.83,15.82,15.83,22400.0,13.7105,13.7192,13.7105,13.7192,22400.0
2007-01-19 13:25:00,15.82,15.84,15.8,15.8,89800.0,13.7105,13.7278,13.6932,13.6932,89800.0
2007-01-19 13:30:00,15.8,15.83,15.8,15.81,55100.0,13.6932,13.7192,13.6932,13.7018,55100.0
2007-01-19 13:35:00,15.82,15.82,15.8,15.8,28600.0,13.7105,13.7105,13.6932,13.6932,28600.0
2007-01-19 13:40:00,15.8,15.8,15.77,15.78,56500.0,13.6932,13.6932,13.6672,13.6758,56500.0
2007-01-19 13:45:00,15.78,15.81,15.78,15.8,32900.0,13.6758,13.7018,13.6758,13.6932,32900.0
2007-01-19 13:50:00,15.8,15.81,15.8,15.81,8500.0,13.6932,13.7018,13.6932,13.7018,8500.0
2007-01-19 13:55:00,15.8,15.81,15.8,15.8,29300.0,13.6932,13.7018,13.6932,13.6932,29300.0
2007-01-19 14:00:00,15.81,15.81,15.8,15.81,17700.0,13.7018,13.7018,13.6932,13.7018,17700.0
2007-01-19 14:05:00,15.81,15.82,15.8,15.81,121800.0,13.7018,13.7105,13.6932,13.7018,121800.0
2007-01-19 14:10:00,15.8,15.82,15.8,15.82,101500.0,13.6932,13.7105,13.6932,13.7105,101500.0
2007-01-19 14:15:00,15.82,15.84,15.82,15.82,60700.0,13.7105,13.7278,13.7105,13.7105,60700.0
2007-01-19 14:20:00,15.83,15.85,15.83,15.84,40100.0,13.7192,13.7365,13.7192,13.7278,40100.0
2007-01-19 14:25:00,15.84,15.85,15.84,15.84,33500.0,13.7278,13.7365,13.7278,13.7278,33500.0
2007-01-19 14:30:00,15.84,15.87,15.84,15.87,81500.0,13.7278,13.7538,13.7278,13.7538,81500.0
2007-01-19 14:35:00,15.87,15.87,15.86,15.86,22800.0,13.7538,13.7538,13.7452,13.7452,22800.0
2007-01-19 14:40:00,15.87,15.89,15.86,15.88,123000.0,13.7538,13.7712,13.7452,13.7625,123000.0
2007-01-19 14:45:00,15.88,15.89,15.87,15.89,69700.0,13.7625,13.7712,13.7538,13.7712,69700.0
2007-01-19 14:50:00,15.88,15.9,15.88,15.9,56700.0,13.7625,13.7798,13.7625,13.7798,56700.0
2007-01-19 14:55:00,15.89,15.93,15.89,15.92,145100.0,13.7712,13.8058,13.7712,13.7972,145100.0
2007-01-19 15:00:00,15.92,15.93,15.9,15.9,53600.0,13.7972,13.8058,13.7798,13.7798,53600.0
2007-01-19 15:05:00,15.91,15.94,15.91,15.94,127100.0,13.7885,13.8145,13.7885,13.8145,127100.0
2007-01-19 15:10:00,15.93,15.94,15.91,15.91,36300.0,13.8058,13.8145,13.7885,13.7885,36300.0
2007-01-19 15:15:00,15.91,15.92,15.89,15.9,54500.0,13.7885,13.7972,13.7712,13.7798,54500.0
2007-01-19 15:20:00,15.89,15.9,15.89,15.9,35200.0,13.7712,13.7798,13.7712,13.7798,35200.0
2007-01-19 15:25:00,15.89,15.92,15.89,15.91,47000.0,13.7712,13.7972,13.7712,13.7885,47000.0
2007-01-19 15:30:00,15.92,15.92,15.89,15.89,62100.0,13.7972,13.7972,13.7712,13.7712,62100.0
2007-01-19 15:35:00,15.9,15.9,15.89,15.9,44200.0,13.7798,13.7798,13.7712,13.7798,44200.0
2007-01-19 15:40:00,15.9,15.9,15.89,15.89,42700.0,13.7798,13.7798,13.7712,13.7712,42700.0
2007-01-19 15:45:00,15.89,15.9,15.88,15.9,83200.0,13.7712,13.7798,13.7625,13.7798,83200.0
2007-01-19 15:50:00,15.9,15.92,15.89,15.91,124800.0,13.7798,13.7972,13.7712,13.7885,124800.0
2007-01-19 15:55:00,15.9,15.91,15.89,15.9,124000.0,13.7798,13.7885,13.7712,13.7798,124000.0
2007-01-22 09:30:00,15.9,15.9,15.86,15.88,128300.0,13.7798,13.7798,13.7452,13.7625,128300.0
2007-01-22 09:35:00,15.87,15.88,15.82,15.86,144200.0,13.7538,13.7625,13.7105,13.7452,144200.0
2007-01-22 09:40:00,15.86,15.89,15.84,15.87,144000.0,13.7452,13.7712,13.7278,13.7538,144000.0
2007-01-22 09:45:00,15.87,15.92,15.86,15.86,413800.0,13.7538,13.7972,13.7452,13.7452,413800.0
2007-01-22 09:50:00,15.86,15.86,15.78,15.78,113400.0,13.7452,13.7452,13.6758,13.6758,113400.0
2007-01-22 09:55:00,15.78,15.8,15.75,15.77,189100.0,13.6758,13.6932,13.6498,13.6672,189100.0
2007-01-22 10:00:00,15.77,15.77,15.76,15.76,109300.0,13.6672,13.6672,13.6585,13.6585,109300.0
2007-01-22 10:05:00,15.77,15.77,15.72,15.72,115800.0,13.6672,13.6672,13.6238,13.6238,115800.0
2007-01-22 10:10:00,15.72,15.75,15.7,15.72,197800.0,13.6238,13.6498,13.6065,13.6238,197800.0
2007-01-22 10:15:00,15.72,15.72,15.65,15.67,159400.0,13.6238,13.6238,13.5632,13.5805,159400.0
2007-01-22 10:20:00,15.66,15.67,15.62,15.63,69700.0,13.5718,13.5805,13.5372,13.5458,69700.0
2007-01-22 10:25:00,15.62,15.63,15.55,15.57,212600.0,13.5372,13.5458,13.4765,13.4938,212600.0
2007-01-22 10:30:00,15.57,15.6,15.55,15.59,157800.0,13.4938,13.5198,13.4765,13.5112,157800.0
2007-01-22 10:35:00,15.59,15.59,15.49,15.49,285000.0,13.5112,13.5112,13.4245,13.4245,285000.0
2007-01-22 10:40:00,15.49,15.51,15.45,15.51,525700.0,13.4245,13.4418,13.3898,13.4418,525700.0
2007-01-22 10:45:00,15.5,15.51,15.46,15.47,205600.0,13.4332,13.4418,13.3985,13.4072,205600.0
2007-01-22 10:50:00,15.47,15.48,15.44,15.47,155100.0,13.4072,13.4158,13.3812,13.4072,155100.0
2007-01-22 10:55:00,15.47,15.5,15.47,15.5,49100.0,13.4072,13.4332,13.4072,13.4332,49100.0
2007-01-22 11:00:00,15.5,15.5,15.46,15.47,130600.0,13.4332,13.4332,13.3985,13.4072,130600.0
2007-01-22 11:05:00,15.47,15.47,15.36,15.38,270500.0,13.4072,13.4072,13.3118,13.3292,270500.0
2007-01-22 11:10:00,15.38,15.4,15.36,15.38,212400.0,13.3292,13.3465,13.3118,13.3292,212400.0
2007-01-22 11:15:00,15.38,15.44,15.38,15.43,100000.0,13.3292,13.3812,13.3292,13.3725,100000.0
2007-01-22 11:20:00,15.43,15.47,15.43,15.45,85200.0,13.3725,13.4072,13.3725,13.3898,85200.0
2007-01-22 11:25:00,15.46,15.48,15.44,15.48,95400.0,13.3985,13.4158,13.3812,13.4158,95400.0
2007-01-22 11:30:00,15.48,15.5,15.47,15.48,100800.0,13.4158,13.4332,13.4072,13.4158,100800.0
2007-01-22 11:35:00,15.48,15.49,15.45,15.46,100600.0,13.4158,13.4245,13.3898,13.3985,100600.0
2007-01-22 11:40:00,15.46,15.48,15.45,15.48,113300.0,13.3985,13.4158,13.3898,13.4158,113300.0
2007-01-22 11:45:00,15.48,15.51,15.47,15.51,238400.0,13.4158,13.4418,13.4072,13.4418,238400.0
2007-01-22 11:50:00,15.51,15.52,15.5,15.52,43600.0,13.4418,13.4505,13.4332,13.4505,43600.0
2007-01-22 11:55:00,15.52,15.53,15.51,15.52,54900.0,13.4505,13.4592,13.4418,13.4505,54900.0
2007-01-22 12:00:00,15.52,15.52,15.5,15.51,50300.0,13.4505,13.4505,13.4332,13.4418,50300.0
2007-01-22 12:05:00,15.5,15.51,15.5,15.51,40900.0,13.4332,13.4418,13.4332,13.4418,40900.0
2007-01-22 12:10:00,15.51,15.51,15.49,15.49,45600.0,13.4418,13.4418,13.4245,13.4245,45600.0
2007-01-22 12:15:00,15.49,15.54,15.49,15.54,164700.0,13.4245,13.4678,13.4245,13.4678,164700.0
2007-01-22 12:20:00,15.53,15.56,15.52,15.52,124500.0,13.4592,13.4852,13.4505,13.4505,124500.0
2007-01-22 12:25:00,15.52,15.54,15.51,15.53,68900.0,13.4505,13.4678,13.4418,13.4592,68900.0
2007-01-22 12:30:00,15.54,15.54,15.49,15.51,114500.0,13.4678,13.4678,13.4245,13.4418,114500.0
2007-01-22 12:35:00,15.51,15.52,15.5,15.51,25600.0,13.4418,13.4505,13.4332,13.4418,25600.0
2007-01-22 12:40:00,15.51,15.55,15.5,15.54,97500.0,13.4418,13.4765,13.4332,13.4678,97500.0
2007-01-22 12:45:00,15.54,15.54,15.5,15.5,64500.0,13.4678,13.4678,13.4332,13.4332,64500.0
2007-01-22 12:50:00,15.5,15.51,15.48,15.49,59200.0,13.4332,13.4418,13.4158,13.4245,59200.0
2007-01-22 12:55:00,15.48,15.5,15.48,15.5,27000.0,13.4158,13.4332,13.4158,13.4332,27000.0
2007-01-22 13:00:00,15.51,15.56,15.51,15.55,99200.0,13.4418,13.4852,13.4418,13.4765,99200.0
2007-01-22 13:05:00,15.54,15.54,15.52,15.53,52700.0,13.4678,13.4678,13.4505,13.4592,52700.0
2007-01-22 13:10:00,15.54,15.59,15.53,15.58,77400.0,13.4678,13.5112,13.4592,13.5025,77400.0
2007-01-22 13:15:00,15.59,15.63,15.58,15.59,70900.0,13.5112,13.5458,13.5025,13.5112,70900.0
2007-01-22 13:20:00,15.59,15.59,15.56,15.56,24200.0,13.5112,13.5112,13.4852,13.4852,24200.0
2007-01-22 13:25:00,15.57,15.62,15.55,15.61,85800.0,13.4938,13.5372,13.4765,13.5285,85800.0
2007-01-22 13:30:00,15.61,15.61,15.59,15.59,70300.0,13.5285,13.5285,13.5112,13.5112,70300.0
2007-01-22 13:35:00,15.58,15.59,15.56,15.57,37800.0,13.5025,13.5112,13.4852,13.4938,37800.0
2007-01-22 13:40:00,15.57,15.6,15.56,15.59,70200.0,13.4938,13.5198,13.4852,13.5112,70200.0
2007-01-22 13:45:00,15.59,15.61,15.59,15.6,69100.0,13.5112,13.5285,13.5112,13.5198,69100.0
2007-01-22 13:50:00,15.61,15.61,15.58,15.61,140300.0,13.5285,13.5285,13.5025,13.5285,140300.0
2007-01-22 13:55:00,15.61,15.61,15.6,15.61,58600.0,13.5285,13.5285,13.5198,13.5285,58600.0
2007-01-22 14:00:00,15.61,15.61,15.57,15.57,76000.0,13.5285,13.5285,13.4938,13.4938,76000.0
2007-01-22 14:05:00,15.58,15.58,15.52,15.53,92500.0,13.5025,13.5025,13.4505,13.4592,92500.0
2007-01-22 14:10:00,15.52,15.54,15.52,15.53,114200.0,13.4505,13.4678,13.4505,13.4592,114200.0
2007-01-22 14:15:00,15.53,15.54,15.51,15.51,40800.0,13.4592,13.4678,13.4418,13.4418,40800.0
2007-01-22 14:20:00,15.52,15.55,15.51,15.53,116600.0,13.4505,13.4765,13.4418,13.4592,116600.0
2007-01-22 14:25:00,15.54,15.57,15.54,15.56,34800.0,13.4678,13.4938,13.4678,13.4852,34800.0
2007-01-22 14:30:00,15.56,15.56,15.52,15.53,87400.0,13.4852,13.4852,13.4505,13.4592,87400.0
2007-01-22 14:35:00,15.52,15.53,15.51,15.52,35500.0,13.4505,13.4592,13.4418,13.4505,35500.0
2007-01-22 14:40:00,15.52,15.53,15.51,15.51,24800.0,13.4505,13.4592,13.4418,13.4418,24800.0
2007-01-22 14:45:00,15.52,15.53,15.51,15.52,195600.0,13.4505,13.4592,13.4418,13.4505,195600.0
2007-01-22 14:50:00,15.51,15.52,15.48,15.49,166100.0,13.4418,13.4505,13.4158,13.4245,166100.0
2007-01-22 14:55:00,15.49,15.53,15.49,15.53,92100.0,13.4245,13.4592,13.4245,13.4592,92100.0
2007-01-22 15:00:00,15.52,15.54,15.51,15.54,45300.0,13.4505,13.4678,13.4418,13.4678,45300.0
2007-01-22 15:05:00,15.54,15.54,15.5,15.51,93600.0,13.4678,13.4678,13.4332,13.4418,93600.0
2007-01-22 15:10:00,15.5,15.51,15.49,15.5,71800.0,13.4332,13.4418,13.4245,13.4332,71800.0
2007-01-22 15:15:00,15.5,15.5,15.49,15.5,84600.0,13.4332,13.4332,13.4245,13.4332,84600.0
2007-01-22 15:20:00,15.5,15.5,15.48,15.5,90600.0,13.4332,13.4332,13.4158,13.4332,90600.0
2007-01-22 15:25:00,15.5,15.5,15.49,15.5,30800.0,13.4332,13.4332,13.4245,13.4332,30800.0
2007-01-22 15:30:00,15.49,15.5,15.47,15.48,135700.0,13.4245,13.4332,13.4072,13.4158,135700.0
2007-01-22 15:35:00,15.48,15.49,15.47,15.49,70400.0,13.4158,13.4245,13.4072,13.4245,70400.0
2007-01-22 15:40:00,15.48,15.5,15.48,15.49,170800.0,13.4158,13.4332,13.4158,13.4245,170800.0
2007-01-22 15:45:00,15.49,15.5,15.48,15.5,47600.0,13.4245,13.4332,13.4158,13.4332,47600.0
2007-01-22 15:50:00,15.49,15.5,15.49,15.49,98400.0,13.4245,13.4332,13.4245,13.4245,98400.0
2007-01-22 15:55:00,15.5,15.51,15.49,15.51,169200.0,13.4332,13.4418,13.4245,13.4418,169200.0
2007-01-23 09:30:00,15.34,15.38,15.32,15.35,325000.0,13.2945,13.3292,13.2772,13.3032,325000.0
2007-01-23 09:35:00,15.35,15.35,15.28,15.29,160400.0,13.3032,13.3032,13.2425,13.2512,160400.0
2007-01-23 09:40:00,15.29,15.31,15.28,15.3,128400.0,13.2512,13.2685,13.2425,13.2598,128400.0
2007-01-23 09:45:00,15.3,15.31,15.26,15.29,198500.0,13.2598,13.2685,13.2252,13.2512,198500.0
2007-01-23 09:50:00,15.29,15.36,15.28,15.34,224100.0,13.2512,13.3118,13.2425,13.2945,224100.0
2007-01-23 09:55:00,15.34,15.38,15.33,15.36,262900.0,13.2945,13.3292,13.2858,13.3118,262900.0
2007-01-23 10:00:00,15.36,15.36,15.33,15.34,342600.0,13.3118,13.3118,13.2858,13.2945,342600.0
2007-01-23 10:05:00,15.34,15.35,15.32,15.34,440400.0,13.2945,13.3032,13.2772,13.2945,440400.0
2007-01-23 10:10:00,15.34,15.37,15.33,15.37,401600.0,13.2945,13.3205,13.2858,13.3205,401600.0
2007-01-23 10:15:00,15.37,15.37,15.32,15.34,245900.0,13.3205,13.3205,13.2772,13.2945,245900.0
2007-01-23 10:20:00,15.34,15.34,15.31,15.33,128000.0,13.2945,13.2945,13.2685,13.2858,128000.0
2007-01-23 10:25:00,15.33,15.33,15.31,15.31,194700.0,13.2858,13.2858,13.2685,13.2685,194700.0
2007-01-23 10:30:00,15.31,15.32,15.28,15.29,201700.0,13.2685,13.2772,13.2425,13.2512,201700.0
2007-01-23 10:35:00,15.28,15.29,15.26,15.26,306400.0,13.2425,13.2512,13.2252,13.2252,306400.0
2007-01-23 10:40:00,15.26,15.28,15.26,15.27,152100.0,13.2252,13.2425,13.2252,13.2338,152100.0
2007-01-23 10:45:00,15.28,15.3,15.27,15.3,195600.0,13.2425,13.2598,13.2338,13.2598,195600.0
2007-01-23 10:50:00,15.3,15.31,15.28,15.28,199700.0,13.2598,13.2685,13.2425,13.2425,199700.0
2007-01-23 10:55:00,15.29,15.3,15.28,15.29,78900.0,13.2512,13.2598,13.2425,13.2512,78900.0
2007-01-23 11:00:00,15.29,15.3,15.28,15.3,125400.0,13.2512,13.2598,13.2425,13.2598,125400.0
2007-01-23 11:05:00,15.3,15.3,15.29,15.3,90200.0,13.2598,13.2598,13.2512,13.2598,90200.0
2007-01-23 11:10:00,15.3,15.3,15.29,15.3,53400.0,13.2598,13.2598,13.2512,13.2598,53400.0
2007-01-23 11:15:00,15.3,15.35,15.29,15.33,328600.0,13.2598,13.3032,13.2512,13.2858,328600.0
2007-01-23 11:20:00,15.33,15.33,15.29,15.3,259000.0,13.2858,13.2858,13.2512,13.2598,259000.0
2007-01-23 11:25:00,15.3,15.3,15.27,15.28,290900.0,13.2598,13.2598,13.2338,13.2425,290900.0
2007-01-23 11:30:00,15.27,15.29,15.26,15.28,464900.0,13.2338,13.2512,13.2252,13.2425,464900.0
2007-01-23 11:35:00,15.28,15.31,15.27,15.3,322800.0,13.2425,13.2685,13.2338,13.2598,322800.0
2007-01-23 11:40:00,15.29,15.3,15.28,15.29,158300.0,13.2512,13.2598,13.2425,13.2512,158300.0
2007-01-23 11:45:00,15.3,15.32,15.29,15.32,260500.0,13.2598,13.2772,13.2512,13.2772,260500.0
2007-01-23 11:50:00,15.32,15.33,15.31,15.31,195500.0,13.2772,13.2858,13.2685,13.2685,195500.0
2007-01-23 11:55:00,15.31,15.31,15.29,15.29,60800.0,13.2685,13.2685,13.2512,13.2512,60800.0
2007-01-23 12:00:00,15.29,15.3,15.28,15.3,101500.0,13.2512,13.2598,13.2425,13.2598,101500.0
2007-01-23 12:05:00,15.3,15.3,15.28,15.29,104400.0,13.2598,13.2598,13.2425,13.2512,104400.0
2007-01-23 12:10:00,15.28,15.29,15.28,15.29,82600.0,13.2425,13.2512,13.2425,13.2512,82600.0
2007-01-23 12:15:00,15.3,15.3,15.27,15.27,104300.0,13.2598,13.2598,13.2338,13.2338,104300.0
2007-01-23 12:20:00,15.28,15.28,15.26,15.26,154900.0,13.2425,13.2425,13.2252,13.2252,154900.0
2007-01-23 12:25:00,15.26,15.27,15.26,15.27,63800.0,13.2252,13.2338,13.2252,13.2338,63800.0
2007-01-23 12:30:00,15.27,15.28,15.26,15.27,120800.0,13.2338,13.2425,13.2252,13.2338,120800.0
2007-01-23 12:35:00,15.28,15.28,15.26,15.27,65000.0,13.2425,13.2425,13.2252,13.2338,65000.0
2007-01-23 12:40:00,15.26,15.27,15.25,15.25,196500.0,13.2252,13.2338,13.2165,13.2165,196500.0
2007-01-23 12:45:00,15.26,15.27,15.25,15.27,174700.0,13.2252,13.2338,13.2165,13.2338,174700.0
2007-01-23 12:50:00,15.27,15.27,15.26,15.27,89000.0,13.2338,13.2338,13.2252,13.2338,89000.0
2007-01-23 12:55:00,15.27,15.29,15.26,15.29,99200.0,13.2338,13.2512,13.2252,13.2512,99200.0
2007-01-23 13:00:00,15.28,15.3,15.28,15.3,123400.0,13.2425,13.2598,13.2425,13.2598,123400.0
2007-01-23 13:05:00,15.3,15.3,15.27,15.27,155000.0,13.2598,13.2598,13.2338,13.2338,155000.0
2007-01-23 13:10:00,15.27,15.3,15.27,15.3,213800.0,13.2338,13.2598,13.2338,13.2598,213800.0
2007-01-23 13:15:00,15.3,15.34,15.29,15.33,117400.0,13.2598,13.2945,13.2512,13.2858,117400.0
2007-01-23 13:20:00,15.33,15.34,15.32,15.33,49400.0,13.2858,13.2945,13.2772,13.2858,49400.0
2007-01-23 13:25:00,15.33,15.38,15.32,15.33,160400.0,13.2858,13.3292,13.2772,13.2858,160400.0
2007-01-23 13:30:00,15.32,15.37,15.3,15.36,296200.0,13.2772,13.3205,13.2598,13.3118,296200.0
2007-01-23 13:35:00,15.37,15.37,15.3,15.3,28800.0,13.3205,13.3205,13.2598,13.2598,28800.0
2007-01-23 13:40:00,15.31,15.35,15.3,15.35,125200.0,13.2685,13.3032,13.2598,13.3032,125200.0
2007-01-23 13:45:00,15.34,15.36,15.34,15.35,51500.0,13.2945,13.3118,13.2945,13.3032,51500.0
2007-01-23 13:50:00,15.35,15.36,15.35,15.35,24500.0,13.3032,13.3118,13.3032,13.3032,24500.0
2007-01-23 13:55:00,15.36,15.36,15.35,15.36,40600.0,13.3118,13.3118,13.3032,13.3118,40600.0
2007-01-23 14:00:00,15.36,15.36,15.32,15.33,76000.0,13.3118,13.3118,13.2772,13.2858,76000.0
2007-01-23 14:05:00,15.33,15.33,15.31,15.31,83900.0,13.2858,13.2858,13.2685,13.2685,83900.0
2007-01-23 14:10:00,15.31,15.32,15.31,15.32,66200.0,13.2685,13.2772,13.2685,13.2772,66200.0
2007-01-23 14:15:00,15.31,15.32,15.3,15.32,176800.0,13.2685,13.2772,13.2598,13.2772,176800.0
2007-01-23 14:20:00,15.32,15.32,15.3,15.31,41100.0,13.2772,13.2772,13.2598,13.2685,41100.0
2007-01-23 14:25:00,15.31,15.31,15.28,15.28,155900.0,13.2685,13.2685,13.2425,13.2425,155900.0
2007-01-23 14:30:00,15.29,15.3,15.28,15.29,190100.0,13.2512,13.2598,13.2425,13.2512,190100.0
2007-01-23 14:35:00,15.28,15.31,15.28,15.31,92100.0,13.2425,13.2685,13.2425,13.2685,92100.0
2007-01-23 14:40:00,15.3,15.32,15.29,15.32,129900.0,13.2598,13.2772,13.2512,13.2772,129900.0
2007-01-23 14:45:00,15.31,15.32,15.29,15.29,255800.0,13.2685,13.2772,13.2512,13.2512,255800.0
2007-01-23 14:50:00,15.29,15.31,15.28,15.31,129300.0,13.2512,13.2685,13.2425,13.2685,129300.0
2007-01-23 14:55:00,15.31,15.31,15.26,15.28,343500.0,13.2685,13.2685,13.2252,13.2425,343500.0
2007-01-23 15:00:00,15.29,15.3,15.27,15.29,157700.0,13.2512,13.2598,13.2338,13.2512,157700.0
2007-01-23 15:05:00,15.29,15.3,15.28,15.28,97000.0,13.2512,13.2598,13.2425,13.2425,97000.0
2007-01-23 15:10:00,15.28,15.31,15.28,15.3,73100.0,13.2425,13.2685,13.2425,13.2598,73100.0
2007-01-23 15:15:00,15.31,15.31,15.3,15.3,57900.0,13.2685,13.2685,13.2598,13.2598,57900.0
2007-01-23 15:20:00,15.3,15.31,15.29,15.3,173600.0,13.2598,13.2685,13.2512,13.2598,173600.0
2007-01-23 15:25:00,15.3,15.34,15.29,15.34,109100.0,13.2598,13.2945,13.2512,13.2945,109100.0
2007-01-23 15:30:00,15.33,15.34,15.32,15.33,173100.0,13.2858,13.2945,13.2772,13.2858,173100.0
2007-01-23 15:35:00,15.33,15.38,15.32,15.37,181400.0,13.2858,13.3292,13.2772,13.3205,181400.0
2007-01-23 15:40:00,15.38,15.38,15.34,15.35,203400.0,13.3292,13.3292,13.2945,13.3032,203400.0
2007-01-23 15:45:00,15.35,15.38,15.35,15.38,136900.0,13.3032,13.3292,13.3032,13.3292,136900.0
2007-01-23 15:50:00,15.38,15.42,15.33,15.39,454600.0,13.3292,13.3638,13.2858,13.3378,454600.0
2007-01-23 15:55:00,15.38,15.39,15.35,15.35,165600.0,13.3292,13.3378,13.3032,13.3032,165600.0
2007-01-24 09:30:00,15.33,15.35,15.29,15.3,137900.0,13.2858,13.3032,13.2512,13.2598,137900.0
2007-01-24 09:35:00,15.29,15.31,15.25,15.28,145400.0,13.2512,13.2685,13.2165,13.2425,145400.0
2007-01-24 09:40:00,15.28,15.35,15.26,15.28,149700.0,13.2425,13.3032,13.2252,13.2425,149700.0
2007-01-24 09:45:00,15.28,15.29,15.26,15.27,179100.0,13.2425,13.2512,13.2252,13.2338,179100.0
2007-01-24 09:50:00,15.27,15.27,15.26,15.27,129900.0,13.2338,13.2338,13.2252,13.2338,129900.0
2007-01-24 09:55:00,15.27,15.34,15.27,15.33,324500.0,13.2338,13.2945,13.2338,13.2858,324500.0
2007-01-24 10:00:00,15.33,15.37,15.32,15.35,282700.0,13.2858,13.3205,13.2772,13.3032,282700.0
2007-01-24 10:05:00,15.36,15.36,15.31,15.31,309900.0,13.3118,13.3118,13.2685,13.2685,309900.0
2007-01-24 10:10:00,15.32,15.34,15.3,15.31,241400.0,13.2772,13.2945,13.2598,13.2685,241400.0
2007-01-24 10:15:00,15.31,15.31,15.28,15.3,136600.0,13.2685,13.2685,13.2425,13.2598,136600.0
2007-01-24 10:20:00,15.29,15.3,15.27,15.29,266500.0,13.2512,13.2598,13.2338,13.2512,266500.0
2007-01-24 10:25:00,15.28,15.31,15.27,15.31,83200.0,13.2425,13.2685,13.2338,13.2685,83200.0
2007-01-24 10:30:00,15.31,15.34,15.3,15.3,315900.0,13.2685,13.2945,13.2598,13.2598,315900.0
2007-01-24 10:35:00,15.31,15.33,15.3,15.31,303000.0,13.2685,13.2858,13.2598,13.2685,303000.0
2007-01-24 10:40:00,15.31,15.32,15.3,15.31,133200.0,13.2685,13.2772,13.2598,13.2685,133200.0
2007-01-24 10:45:00,15.31,15.32,15.3,15.32,63000.0,13.2685,13.2772,13.2598,13.2772,63000.0
2007-01-24 10:50:00,15.31,15.35,15.3,15.32,329400.0,13.2685,13.3032,13.2598,13.2772,329400.0
2007-01-24 10:55:00,15.32,15.32,15.31,15.32,152700.0,13.2772,13.2772,13.2685,13.2772,152700.0
2007-01-24 11:00:00,15.31,15.32,15.29,15.29,109200.0,13.2685,13.2772,13.2512,13.2512,109200.0
2007-01-24 11:05:00,15.29,15.33,15.29,15.3,275500.0,13.2512,13.2858,13.2512,13.2598,275500.0
2007-01-24 11:10:00,15.31,15.31,15.29,15.3,52400.0,13.2685,13.2685,13.2512,13.2598,52400.0
2007-01-24 11:15:00,15.29,15.3,15.29,15.3,58700.0,13.2512,13.2598,13.2512,13.2598,58700.0
2007-01-24 11:20:00,15.3,15.31,15.29,15.29,123300.0,13.2598,13.2685,13.2512,13.2512,123300.0
2007-01-24 11:25:00,15.29,15.31,15.29,15.3,65900.0,13.2512,13.2685,13.2512,13.2598,65900.0
2007-01-24 11:30:00,15.31,15.33,15.3,15.31,320100.0,13.2685,13.2858,13.2598,13.2685,320100.0
2007-01-24 11:35:00,15.31,15.31,15.29,15.29,84300.0,13.2685,13.2685,13.2512,13.2512,84300.0
2007-01-24 11:40:00,15.29,15.3,15.29,15.29,218500.0,13.2512,13.2598,13.2512,13.2512,218500.0
2007-01-24 11:45:00,15.3,15.32,15.29,15.32,176900.0,13.2598,13.2772,13.2512,13.2772,176900.0
2007-01-24 11:50:00,15.31,15.32,15.31,15.31,28400.0,13.2685,13.2772,13.2685,13.2685,28400.0
2007-01-24 11:55:00,15.32,15.32,15.29,15.3,77000.0,13.2772,13.2772,13.2512,13.2598,77000.0
2007-01-24 12:00:00,15.31,15.33,15.3,15.33,72400.0,13.2685,13.2858,13.2598,13.2858,72400.0
2007-01-24 12:05:00,15.32,15.34,15.31,15.34,65500.0,13.2772,13.2945,13.2685,13.2945,65500.0
2007-01-24 12:10:00,15.34,15.34,15.3,15.31,107200.0,13.2945,13.2945,13.2598,13.2685,107200.0
2007-01-24 12:15:00,15.3,15.31,15.3,15.3,34000.0,13.2598,13.2685,13.2598,13.2598,34000.0
2007-01-24 12:20:00,15.3,15.31,15.3,15.31,34600.0,13.2598,13.2685,13.2598,13.2685,34600.0
2007-01-24 12:25:00,15.3,15.31,15.3,15.3,17700.0,13.2598,13.2685,13.2598,13.2598,17700.0
2007-01-24 12:30:00,15.3,15.31,15.3,15.3,37400.0,13.2598,13.2685,13.2598,13.2598,37400.0
2007-01-24 12:35:00,15.31,15.31,15.29,15.29,112000.0,13.2685,13.2685,13.2512,13.2512,112000.0
2007-01-24 12:40:00,15.3,15.3,15.28,15.3,150000.0,13.2598,13.2598,13.2425,13.2598,150000.0
2007-01-24 12:45:00,15.3,15.3,15.27,15.27,59900.0,13.2598,13.2598,13.2338,13.2338,59900.0
2007-01-24 12:50:00,15.27,15.28,15.27,15.27,69400.0,13.2338,13.2425,13.2338,13.2338,69400.0
2007-01-24 12:55:00,15.27,15.28,15.27,15.28,29000.0,13.2338,13.2425,13.2338,13.2425,29000.0
2007-01-24 13:00:00,15.27,15.3,15.26,15.27,98700.0,13.2338,13.2598,13.2252,13.2338,98700.0
2007-01-24 13:05:00,15.28,15.29,15.26,15.26,103100.0,13.2425,13.2512,13.2252,13.2252,103100.0
2007-01-24 13:10:00,15.26,15.27,15.26,15.26,69000.0,13.2252,13.2338,13.2252,13.2252,69000.0
2007-01-24 13:15:00,15.26,15.27,15.26,15.27,9000.0,13.2252,13.2338,13.2252,13.2338,9000.0
2007-01-24 13:20:00,15.27,15.27,15.26,15.26,46600.0,13.2338,13.2338,13.2252,13.2252,46600.0
2007-01-24 13:25:00,15.26,15.27,15.26,15.26,59300.0,13.2252,13.2338,13.2252,13.2252,59300.0
2007-01-24 13:30:00,15.26,15.27,15.26,15.26,35500.0,13.2252,13.2338,13.2252,13.2252,35500.0
2007-01-24 13:35:00,15.26,15.27,15.26,15.26,49300.0,13.2252,13.2338,13.2252,13.2252,49300.0
2007-01-24 13:40:00,15.26,15.27,15.25,15.25,94300.0,13.2252,13.2338,13.2165,13.2165,94300.0
2007-01-24 13:45:00,15.25,15.26,15.25,15.26,31000.0,13.2165,13.2252,13.2165,13.2252,31000.0
2007-01-24 13:50:00,15.26,15.26,15.25,15.26,35400.0,13.2252,13.2252,13.2165,13.2252,35400.0
2007-01-24 13:55:00,15.26,15.26,15.25,15.25,72200.0,13.2252,13.2252,13.2165,13.2165,72200.0
2007-01-24 14:00:00,15.25,15.26,15.25,15.26,63700.0,13.2165,13.2252,13.2165,13.2252,63700.0
2007-01-24 14:05:00,15.25,15.27,15.25,15.26,99900.0,13.2165,13.2338,13.2165,13.2252,99900.0
2007-01-24 14:10:00,15.26,15.3,15.26,15.3,362100.0,13.2252,13.2598,13.2252,13.2598,362100.0
2007-01-24 14:15:00,15.29,15.31,15.29,15.3,107500.0,13.2512,13.2685,13.2512,13.2598,107500.0
2007-01-24 14:20:00,15.3,15.3,15.27,15.29,147400.0,13.2598,13.2598,13.2338,13.2512,147400.0
2007-01-24 14:25:00,15.28,15.29,15.27,15.28,61900.0,13.2425,13.2512,13.2338,13.2425,61900.0
2007-01-24 14:30:00,15.28,15.29,15.27,15.27,344100.0,13.2425,13.2512,13.2338,13.2338,344100.0
2007-01-24 14:35:00,15.28,15.28,15.27,15.27,195800.0,13.2425,13.2425,13.2338,13.2338,195800.0
2007-01-24 14:40:00,15.28,15.3,15.27,15.3,73900.0,13.2425,13.2598,13.2338,13.2598,73900.0
2007-01-24 14:45:00,15.3,15.3,15.29,15.3,35400.0,13.2598,13.2598,13.2512,13.2598,35400.0
2007-01-24 14:50:00,15.29,15.3,15.29,15.29,21300.0,13.2512,13.2598,13.2512,13.2512,21300.0
2007-01-24 14:55:00,15.29,15.3,15.29,15.29,50200.0,13.2512,13.2598,13.2512,13.2512,50200.0
2007-01-24 15:00:00,15.29,15.29,15.26,15.26,55400.0,13.2512,13.2512,13.2252,13.2252,55400.0
2007-01-24 15:05:00,15.27,15.28,15.26,15.28,66700.0,13.2338,13.2425,13.2252,13.2425,66700.0
2007-01-24 15:10:00,15.28,15.28,15.27,15.27,31800.0,13.2425,13.2425,13.2338,13.2338,31800.0
2007-01-24 15:15:00,15.27,15.28,15.27,15.27,33900.0,13.2338,13.2425,13.2338,13.2338,33900.0
2007-01-24 15:20:00,15.27,15.28,15.27,15.27,25700.0,13.2338,13.2425,13.2338,13.2338,25700.0
2007-01-24 15:25:00,15.28,15.28,15.27,15.28,42900.0,13.2425,13.2425,13.2338,13.2425,42900.0
2007-01-24 15:30:00,15.28,15.28,15.27,15.27,43900.0,13.2425,13.2425,13.2338,13.2338,43900.0
2007-01-24 15:35:00,15.27,15.28,15.27,15.28,42300.0,13.2338,13.2425,13.2338,13.2425,42300.0
2007-01-24 15:40:00,15.28,15.28,15.27,15.28,52500.0,13.2425,13.2425,13.2338,13.2425,52500.0
2007-01-24 15:45:00,15.27,15.28,15.26,15.27,163200.0,13.2338,13.2425,13.2252,13.2338,163200.0
2007-01-24 15:50:00,15.26,15.27,15.26,15.27,62600.0,13.2252,13.2338,13.2252,13.2338,62600.0
2007-01-24 15:55:00,15.26,15.29,15.26,15.27,187100.0,13.2252,13.2512,13.2252,13.2338,187100.0
2007-01-25 09:30:00,15.26,15.28,15.25,15.27,84600.0,13.2252,13.2425,13.2165,13.2338,84600.0
2007-01-25 09:35:00,15.26,15.28,15.25,15.25,65000.0,13.2252,13.2425,13.2165,13.2165,65000.0
2007-01-25 09:40:00,15.25,15.26,15.24,15.24,52100.0,13.2165,13.2252,13.2078,13.2078,52100.0
2007-01-25 09:45:00,15.25,15.26,15.22,15.26,120700.0,13.2165,13.2252,13.1905,13.2252,120700.0
2007-01-25 09:50:00,15.25,15.3,15.25,15.27,250500.0,13.2165,13.2598,13.2165,13.2338,250500.0
2007-01-25 09:55:00,15.27,15.32,15.27,15.32,249700.0,13.2338,13.2772,13.2338,13.2772,249700.0
2007-01-25 10:00:00,15.32,15.33,15.3,15.3,360400.0,13.2772,13.2858,13.2598,13.2598,360400.0
2007-01-25 10:05:00,15.3,15.3,15.27,15.28,50900.0,13.2598,13.2598,13.2338,13.2425,50900.0
2007-01-25 10:10:00,15.27,15.28,15.27,15.28,111400.0,13.2338,13.2425,13.2338,13.2425,111400.0
2007-01-25 10:15:00,15.28,15.28,15.26,15.26,35900.0,13.2425,13.2425,13.2252,13.2252,35900.0
2007-01-25 10:20:00,15.27,15.28,15.26,15.27,139400.0,13.2338,13.2425,13.2252,13.2338,139400.0
2007-01-25 10:25:00,15.27,15.28,15.27,15.28,44000.0,13.2338,13.2425,13.2338,13.2425,44000.0
2007-01-25 10:30:00,15.28,15.3,15.27,15.3,120700.0,13.2425,13.2598,13.2338,13.2598,120700.0
2007-01-25 10:35:00,15.3,15.3,15.28,15.3,81700.0,13.2598,13.2598,13.2425,13.2598,81700.0
2007-01-25 10:40:00,15.29,15.3,15.29,15.29,31000.0,13.2512,13.2598,13.2512,13.2512,31000.0
2007-01-25 10:45:00,15.29,15.3,15.29,15.29,24300.0,13.2512,13.2598,13.2512,13.2512,24300.0
2007-01-25 10:50:00,15.3,15.33,15.29,15.33,308600.0,13.2598,13.2858,13.2512,13.2858,308600.0
2007-01-25 10:55:00,15.33,15.33,15.32,15.32,32400.0,13.2858,13.2858,13.2772,13.2772,32400.0
2007-01-25 11:00:00,15.32,15.33,15.31,15.31,32800.0,13.2772,13.2858,13.2685,13.2685,32800.0
2007-01-25 11:05:00,15.32,15.32,15.31,15.31,10500.0,13.2772,13.2772,13.2685,13.2685,10500.0
2007-01-25 11:10:00,15.32,15.33,15.31,15.33,85300.0,13.2772,13.2858,13.2685,13.2858,85300.0
2007-01-25 11:15:00,15.33,15.34,15.33,15.34,77800.0,13.2858,13.2945,13.2858,13.2945,77800.0
2007-01-25 11:20:00,15.34,15.34,15.3,15.31,60700.0,13.2945,13.2945,13.2598,13.2685,60700.0
2007-01-25 11:25:00,15.31,15.31,15.3,15.3,8400.0,13.2685,13.2685,13.2598,13.2598,8400.0
2007-01-25 11:30:00,15.3,15.31,15.3,15.3,63900.0,13.2598,13.2685,13.2598,13.2598,63900.0
2007-01-25 11:35:00,15.3,15.3,15.27,15.29,118400.0,13.2598,13.2598,13.2338,13.2512,118400.0
2007-01-25 11:40:00,15.29,15.31,15.28,15.31,64200.0,13.2512,13.2685,13.2425,13.2685,64200.0
2007-01-25 11:45:00,15.3,15.31,15.29,15.3,27400.0,13.2598,13.2685,13.2512,13.2598,27400.0
2007-01-25 11:50:00,15.3,15.3,15.29,15.29,8400.0,13.2598,13.2598,13.2512,13.2512,8400.0
2007-01-25 11:55:00,15.29,15.3,15.29,15.29,24500.0,13.2512,13.2598,13.2512,13.2512,24500.0
2007-01-25 12:00:00,15.29,15.3,15.28,15.28,96900.0,13.2512,13.2598,13.2425,13.2425,96900.0
2007-01-25 12:05:00,15.28,15.29,15.27,15.28,133300.0,13.2425,13.2512,13.2338,13.2425,133300.0
2007-01-25 12:10:00,15.28,15.29,15.27,15.27,28700.0,13.2425,13.2512,13.2338,13.2338,28700.0
2007-01-25 12:15:00,15.27,15.29,15.27,15.28,79800.0,13.2338,13.2512,13.2338,13.2425,79800.0
2007-01-25 12:20:00,15.29,15.29,15.27,15.27,29400.0,13.2512,13.2512,13.2338,13.2338,29400.0
2007-01-25 12:25:00,15.27,15.29,15.27,15.28,143200.0,13.2338,13.2512,13.2338,13.2425,143200.0
2007-01-25 12:30:00,15.27,15.28,15.27,15.27,11400.0,13.2338,13.2425,13.2338,13.2338,11400.0
2007-01-25 12:35:00,15.27,15.28,15.26,15.26,100200.0,13.2338,13.2425,13.2252,13.2252,100200.0
2007-01-25 12:40:00,15.26,15.27,15.26,15.26,31200.0,13.2252,13.2338,13.2252,13.2252,31200.0
2007-01-25 12:45:00,15.26,15.26,15.25,15.26,56000.0,13.2252,13.2252,13.2165,13.2252,56000.0
2007-01-25 12:50:00,15.25,15.26,15.25,15.25,35500.0,13.2165,13.2252,13.2165,13.2165,35500.0
2007-01-25 12:55:00,15.25,15.26,15.25,15.26,25100.0,13.2165,13.2252,13.2165,13.2252,25100.0
2007-01-25 13:00:00,15.25,15.26,15.25,15.26,11900.0,13.2165,13.2252,13.2165,13.2252,11900.0
2007-01-25 13:05:00,15.26,15.26,15.25,15.26,8300.0,13.2252,13.2252,13.2165,13.2252,8300.0
2007-01-25 13:10:00,15.26,15.26,15.25,15.26,13900.0,13.2252,13.2252,13.2165,13.2252,13900.0
2007-01-25 13:15:00,15.25,15.26,15.25,15.26,32800.0,13.2165,13.2252,13.2165,13.2252,32800.0
2007-01-25 13:20:00,15.26,15.26,15.25,15.26,20400.0,13.2252,13.2252,13.2165,13.2252,20400.0
2007-01-25 13:25:00,15.26,15.26,15.25,15.26,13900.0,13.2252,13.2252,13.2165,13.2252,13900.0
2007-01-25 13:30:00,15.26,15.26,15.25,15.25,87400.0,13.2252,13.2252,13.2165,13.2165,87400.0
2007-01-25 13:35:00,15.25,15.26,15.23,15.24,50300.0,13.2165,13.2252,13.1992,13.2078,50300.0
2007-01-25 13:40:00,15.23,15.24,15.21,15.22,46900.0,13.1992,13.2078,13.1818,13.1905,46900.0
2007-01-25 13:45:00,15.22,15.22,15.21,15.21,34000.0,13.1905,13.1905,13.1818,13.1818,34000.0
2007-01-25 13:50:00,15.21,15.22,15.2,15.2,44700.0,13.1818,13.1905,13.1732,13.1732,44700.0
2007-01-25 13:55:00,15.2,15.21,15.2,15.2,48300.0,13.1732,13.1818,13.1732,13.1732,48300.0
2007-01-25 14:00:00,15.2,15.21,15.18,15.18,76000.0,13.1732,13.1818,13.1558,13.1558,76000.0
2007-01-25 14:05:00,15.18,15.19,15.15,15.15,67000.0,13.1558,13.1645,13.1298,13.1298,67000.0
2007-01-25 14:10:00,15.16,15.16,15.15,15.15,16300.0,13.1385,13.1385,13.1298,13.1298,16300.0
2007-01-25 14:15:00,15.15,15.16,15.15,15.15,59400.0,13.1298,13.1385,13.1298,13.1298,59400.0
2007-01-25 14:20:00,15.15,15.17,15.15,15.16,156300.0,13.1298,13.1472,13.1298,13.1385,156300.0
2007-01-25 14:25:00,15.16,15.16,15.15,15.15,28400.0,13.1385,13.1385,13.1298,13.1298,28400.0
2007-01-25 14:30:00,15.16,15.16,15.15,15.16,48300.0,13.1385,13.1385,13.1298,13.1385,48300.0
2007-01-25 14:35:00,15.16,15.16,15.15,15.16,65200.0,13.1385,13.1385,13.1298,13.1385,65200.0
2007-01-25 14:40:00,15.16,15.16,15.15,15.15,67500.0,13.1385,13.1385,13.1298,13.1298,67500.0
2007-01-25 14:45:00,15.15,15.16,15.13,15.14,47500.0,13.1298,13.1385,13.1125,13.1212,47500.0
2007-01-25 14:50:00,15.13,15.14,15.13,15.14,115600.0,13.1125,13.1212,13.1125,13.1212,115600.0
2007-01-25 14:55:00,15.14,15.17,15.13,15.15,330600.0,13.1212,13.1472,13.1125,13.1298,330600.0
2007-01-25 15:00:00,15.16,15.16,15.13,15.13,137600.0,13.1385,13.1385,13.1125,13.1125,137600.0
2007-01-25 15:05:00,15.14,15.14,15.12,15.12,122100.0,13.1212,13.1212,13.1038,13.1038,122100.0
2007-01-25 15:10:00,15.12,15.14,15.12,15.13,87500.0,13.1038,13.1212,13.1038,13.1125,87500.0
2007-01-25 15:15:00,15.14,15.15,15.13,15.15,96500.0,13.1212,13.1298,13.1125,13.1298,96500.0
2007-01-25 15:20:00,15.14,15.15,15.13,15.13,72500.0,13.1212,13.1298,13.1125,13.1125,72500.0
2007-01-25 15:25:00,15.14,15.14,15.13,15.14,60900.0,13.1212,13.1212,13.1125,13.1212,60900.0
2007-01-25 15:30:00,15.14,15.14,15.12,15.13,77700.0,13.1212,13.1212,13.1038,13.1125,77700.0
2007-01-25 15:35:00,15.13,15.13,15.12,15.12,57600.0,13.1125,13.1125,13.1038,13.1038,57600.0
2007-01-25 15:40:00,15.13,15.13,15.11,15.11,107700.0,13.1125,13.1125,13.0952,13.0952,107700.0
2007-01-25 15:45:00,15.11,15.12,15.1,15.1,152200.0,13.0952,13.1038,13.0865,13.0865,152200.0
2007-01-25 15:50:00,15.1,15.17,15.1,15.14,375000.0,13.0865,13.1472,13.0865,13.1212,375000.0
2007-01-25 15:55:00,15.15,15.15,15.13,15.13,115900.0,13.1298,13.1298,13.1125,13.1125,115900.0
2007-01-26 09:30:00,15.07,15.12,15.05,15.12,218100.0,13.0605,13.1038,13.0432,13.1038,218100.0
2007-01-26 09:35:00,15.11,15.11,15.06,15.08,43200.0,13.0952,13.0952,13.0518,13.0692,43200.0
2007-01-26 09:40:00,15.07,15.08,15.01,15.02,126600.0,13.0605,13.0692,13.0085,13.0172,126600.0
2007-01-26 09:45:00,15.03,15.04,15.0,15.01,228100.0,13.0258,13.0345,12.9998,13.0085,228100.0
2007-01-26 09:50:00,15.01,15.02,15.0,15.02,204700.0,13.0085,13.0172,12.9998,13.0172,204700.0
2007-01-26 09:55:00,15.02,15.02,14.98,14.98,215900.0,13.0172,13.0172,12.9825,12.9825,215900.0
2007-01-26 10:00:00,14.98,14.99,14.96,14.97,118500.0,12.9825,12.9912,12.9652,12.9738,118500.0
2007-01-26 10:05:00,14.97,15.0,14.95,14.98,102600.0,12.9738,12.9998,12.9565,12.9825,102600.0
2007-01-26 10:10:00,14.97,14.98,14.95,14.97,91600.0,12.9738,12.9825,12.9565,12.9738,91600.0
2007-01-26 10:15:00,14.97,15.01,14.96,15.0,253400.0,12.9738,13.0085,12.9652,12.9998,253400.0
2007-01-26 10:20:00,15.01,15.06,15.0,15.04,220700.0,13.0085,13.0518,12.9998,13.0345,220700.0
2007-01-26 10:25:00,15.05,15.05,15.01,15.03,105800.0,13.0432,13.0432,13.0085,13.0258,105800.0
2007-01-26 10:30:00,15.02,15.06,15.01,15.03,141100.0,13.0172,13.0518,13.0085,13.0258,141100.0
2007-01-26 10:35:00,15.03,15.04,15.0,15.02,299200.0,13.0258,13.0345,12.9998,13.0172,299200.0
2007-01-26 10:40:00,15.02,15.02,14.99,15.01,127200.0,13.0172,13.0172,12.9912,13.0085,127200.0
2007-01-26 10:45:00,15.01,15.04,15.01,15.04,45400.0,13.0085,13.0345,13.0085,13.0345,45400.0
2007-01-26 10:50:00,15.04,15.04,15.02,15.02,54300.0,13.0345,13.0345,13.0172,13.0172,54300.0
2007-01-26 10:55:00,15.03,15.03,15.0,15.0,86900.0,13.0258,13.0258,12.9998,12.9998,86900.0
2007-01-26 11:00:00,15.0,15.01,15.0,15.0,35900.0,12.9998,13.0085,12.9998,12.9998,35900.0
2007-01-26 11:05:00,15.0,15.01,14.99,15.0,85800.0,12.9998,13.0085,12.9912,12.9998,85800.0
2007-01-26 11:10:00,15.0,15.02,14.99,15.0,126300.0,12.9998,13.0172,12.9912,12.9998,126300.0
2007-01-26 11:15:00,15.01,15.01,14.98,14.98,118600.0,13.0085,13.0085,12.9825,12.9825,118600.0
2007-01-26 11:20:00,14.99,15.0,14.98,14.98,96100.0,12.9912,12.9998,12.9825,12.9825,96100.0
2007-01-26 11:25:00,14.98,14.99,14.97,14.97,83100.0,12.9825,12.9912,12.9738,12.9738,83100.0
2007-01-26 11:30:00,14.97,15.0,14.97,15.0,98100.0,12.9738,12.9998,12.9738,12.9998,98100.0
2007-01-26 11:35:00,15.0,15.0,14.97,14.98,91900.0,12.9998,12.9998,12.9738,12.9825,91900.0
2007-01-26 11:40:00,14.98,14.99,14.97,14.99,51400.0,12.9825,12.9912,12.9738,12.9912,51400.0
2007-01-26 11:45:00,14.99,15.0,14.98,14.98,105800.0,12.9912,12.9998,12.9825,12.9825,105800.0
2007-01-26 11:50:00,14.99,14.99,14.97,14.98,45300.0,12.9912,12.9912,12.9738,12.9825,45300.0
2007-01-26 11:55:00,14.97,15.0,14.97,14.99,249300.0,12.9738,12.9998,12.9738,12.9912,249300.0
2007-01-26 12:00:00,15.0,15.0,14.98,14.99,260300.0,12.9998,12.9998,12.9825,12.9912,260300.0
2007-01-26 12:05:00,15.0,15.02,14.99,15.0,207900.0,12.9998,13.0172,12.9912,12.9998,207900.0
2007-01-26 12:10:00,15.0,15.01,14.99,15.0,49900.0,12.9998,13.0085,12.9912,12.9998,49900.0
2007-01-26 12:15:00,15.0,15.01,14.99,14.99,3081200.0,12.9998,13.0085,12.9912,12.9912,3081200.0
2007-01-26 12:20:00,14.99,15.01,14.99,14.99,62900.0,12.9912,13.0085,12.9912,12.9912,62900.0
2007-01-26 12:25:00,14.99,15.0,14.99,14.99,43900.0,12.9912,12.9998,12.9912,12.9912,43900.0
2007-01-26 12:30:00,14.99,15.0,14.99,15.0,60600.0,12.9912,12.9998,12.9912,12.9998,60600.0
2007-01-26 12:35:00,15.0,15.02,14.99,15.02,186700.0,12.9998,13.0172,12.9912,13.0172,186700.0
2007-01-26 12:40:00,15.02,15.02,15.01,15.02,30800.0,13.0172,13.0172,13.0085,13.0172,30800.0
2007-01-26 12:45:00,15.01,15.02,15.0,15.01,66100.0,13.0085,13.0172,12.9998,13.0085,66100.0
2007-01-26 12:50:00,15.01,15.01,14.99,15.01,83900.0,13.0085,13.0085,12.9912,13.0085,83900.0
2007-01-26 12:55:00,15.0,15.03,15.0,15.02,75100.0,12.9998,13.0258,12.9998,13.0172,75100.0
2007-01-26 13:00:00,15.01,15.02,15.0,15.01,45800.0,13.0085,13.0172,12.9998,13.0085,45800.0
2007-01-26 13:05:00,15.01,15.02,15.0,15.0,64100.0,13.0085,13.0172,12.9998,12.9998,64100.0
2007-01-26 13:10:00,15.0,15.01,14.99,15.01,140300.0,12.9998,13.0085,12.9912,13.0085,140300.0
2007-01-26 13:15:00,15.0,15.01,14.99,15.01,79700.0,12.9998,13.0085,12.9912,13.0085,79700.0
2007-01-26 13:20:00,15.01,15.02,15.0,15.0,40900.0,13.0085,13.0172,12.9998,12.9998,40900.0
2007-01-26 13:25:00,15.0,15.01,15.0,15.0,50400.0,12.9998,13.0085,12.9998,12.9998,50400.0
2007-01-26 13:30:00,15.0,15.02,15.0,15.02,130900.0,12.9998,13.0172,12.9998,13.0172,130900.0
2007-01-26 13:35:00,15.01,15.03,15.01,15.02,35000.0,13.0085,13.0258,13.0085,13.0172,35000.0
2007-01-26 13:40:00,15.03,15.04,15.02,15.04,53900.0,13.0258,13.0345,13.0172,13.0345,53900.0
2007-01-26 13:45:00,15.03,15.05,15.03,15.05,121100.0,13.0258,13.0432,13.0258,13.0432,121100.0
2007-01-26 13:50:00,15.05,15.05,15.04,15.04,17400.0,13.0432,13.0432,13.0345,13.0345,17400.0
2007-01-26 13:55:00,15.04,15.05,15.02,15.03,66300.0,13.0345,13.0432,13.0172,13.0258,66300.0
2007-01-26 14:00:00,15.03,15.03,15.02,15.03,12100.0,13.0258,13.0258,13.0172,13.0258,12100.0
2007-01-26 14:05:00,15.02,15.03,15.02,15.02,43200.0,13.0172,13.0258,13.0172,13.0172,43200.0
2007-01-26 14:10:00,15.03,15.03,15.02,15.03,32100.0,13.0258,13.0258,13.0172,13.0258,32100.0
2007-01-26 14:15:00,15.03,15.05,15.02,15.03,107600.0,13.0258,13.0432,13.0172,13.0258,107600.0
2007-01-26 14:20:00,15.04,15.06,15.03,15.06,88600.0,13.0345,13.0518,13.0258,13.0518,88600.0
2007-01-26 14:25:00,15.06,15.06,15.04,15.05,95600.0,13.0518,13.0518,13.0345,13.0432,95600.0
2007-01-26 14:30:00,15.05,15.05,15.04,15.05,33300.0,13.0432,13.0432,13.0345,13.0432,33300.0
2007-01-26 14:35:00,15.05,15.05,15.02,15.02,63900.0,13.0432,13.0432,13.0172,13.0172,63900.0
2007-01-26 14:40:00,15.03,15.03,15.01,15.02,66300.0,13.0258,13.0258,13.0085,13.0172,66300.0
2007-01-26 14:45:00,15.01,15.02,15.0,15.0,70700.0,13.0085,13.0172,12.9998,12.9998,70700.0
2007-01-26 14:50:00,15.01,15.01,15.0,15.0,56600.0,13.0085,13.0085,12.9998,12.9998,56600.0
2007-01-26 14:55:00,15.0,15.03,15.0,15.03,148400.0,12.9998,13.0258,12.9998,13.0258,148400.0
2007-01-26 15:00:00,15.02,15.04,15.0,15.02,143400.0,13.0172,13.0345,12.9998,13.0172,143400.0
2007-01-26 15:05:00,15.01,15.04,15.01,15.04,76300.0,13.0085,13.0345,13.0085,13.0345,76300.0
2007-01-26 15:10:00,15.03,15.05,15.03,15.05,82800.0,13.0258,13.0432,13.0258,13.0432,82800.0
2007-01-26 15:15:00,15.05,15.06,15.04,15.06,129000.0,13.0432,13.0518,13.0345,13.0518,129000.0
2007-01-26 15:20:00,15.06,15.06,15.05,15.06,99600.0,13.0518,13.0518,13.0432,13.0518,99600.0
2007-01-26 15:25:00,15.05,15.09,15.05,15.09,179400.0,13.0432,13.0778,13.0432,13.0778,179400.0
2007-01-26 15:30:00,15.09,15.09,15.05,15.05,107100.0,13.0778,13.0778,13.0432,13.0432,107100.0
2007-01-26 15:35:00,15.05,15.07,15.05,15.07,93200.0,13.0432,13.0605,13.0432,13.0605,93200.0
2007-01-26 15:40:00,15.07,15.09,15.06,15.09,124800.0,13.0605,13.0778,13.0518,13.0778,124800.0
2007-01-26 15:45:00,15.08,15.11,15.08,15.1,225300.0,13.0692,13.0952,13.0692,13.0865,225300.0
2007-01-26 15:50:00,15.1,15.11,15.09,15.1,155500.0,13.0865,13.0952,13.0778,13.0865,155500.0
2007-01-26 15:55:00,15.1,15.11,15.07,15.09,1282500.0,13.0865,13.0952,13.0605,13.0778,1282500.0
2007-01-29 09:30:00,15.0,15.14,15.0,15.13,373900.0,12.9998,13.1212,12.9998,13.1125,373900.0
2007-01-29 09:35:00,15.14,15.14,15.1,15.11,129300.0,13.1212,13.1212,13.0865,13.0952,129300.0
2007-01-29 09:40:00,15.11,15.15,15.09,15.13,239100.0,13.0952,13.1298,13.0778,13.1125,239100.0
2007-01-29 09:45:00,15.14,15.18,15.13,15.18,174200.0,13.1212,13.1558,13.1125,13.1558,174200.0
2007-01-29 09:50:00,15.18,15.29,15.18,15.28,321900.0,13.1558,13.2512,13.1558,13.2425,321900.0
2007-01-29 09:55:00,15.28,15.28,15.24,15.28,155200.0,13.2425,13.2425,13.2078,13.2425,155200.0
2007-01-29 10:00:00,15.28,15.3,15.26,15.28,254800.0,13.2425,13.2598,13.2252,13.2425,254800.0
2007-01-29 10:05:00,15.27,15.29,15.24,15.25,252700.0,13.2338,13.2512,13.2078,13.2165,252700.0
2007-01-29 10:10:00,15.25,15.26,15.22,15.24,183900.0,13.2165,13.2252,13.1905,13.2078,183900.0
2007-01-29 10:15:00,15.23,15.25,15.2,15.25,122100.0,13.1992,13.2165,13.1732,13.2165,122100.0
2007-01-29 10:20:00,15.25,15.25,15.21,15.22,84800.0,13.2165,13.2165,13.1818,13.1905,84800.0
2007-01-29 10:25:00,15.21,15.25,15.21,15.24,152500.0,13.1818,13.2165,13.1818,13.2078,152500.0
2007-01-29 10:30:00,15.25,15.25,15.22,15.22,96100.0,13.2165,13.2165,13.1905,13.1905,96100.0
2007-01-29 10:35:00,15.23,15.25,15.22,15.22,254800.0,13.1992,13.2165,13.1905,13.1905,254800.0
2007-01-29 10:40:00,15.22,15.23,15.2,15.22,247100.0,13.1905,13.1992,13.1732,13.1905,247100.0
2007-01-29 10:45:00,15.23,15.23,15.22,15.23,46600.0,13.1992,13.1992,13.1905,13.1992,46600.0
2007-01-29 10:50:00,15.24,15.24,15.22,15.23,62700.0,13.2078,13.2078,13.1905,13.1992,62700.0
2007-01-29 10:55:00,15.22,15.23,15.2,15.23,187300.0,13.1905,13.1992,13.1732,13.1992,187300.0
2007-01-29 11:00:00,15.22,15.23,15.18,15.2,135800.0,13.1905,13.1992,13.1558,13.1732,135800.0
2007-01-29 11:05:00,15.2,15.21,15.13,15.13,200300.0,13.1732,13.1818,13.1125,13.1125,200300.0
2007-01-29 11:10:00,15.13,15.19,15.13,15.17,185800.0,13.1125,13.1645,13.1125,13.1472,185800.0
2007-01-29 11:15:00,15.17,15.17,15.12,15.16,132600.0,13.1472,13.1472,13.1038,13.1385,132600.0
2007-01-29 11:20:00,15.15,15.16,15.14,15.15,65100.0,13.1298,13.1385,13.1212,13.1298,65100.0
2007-01-29 11:25:00,15.16,15.17,15.14,15.16,56900.0,13.1385,13.1472,13.1212,13.1385,56900.0
2007-01-29 11:30:00,15.18,15.18,15.14,15.14,53700.0,13.1558,13.1558,13.1212,13.1212,53700.0
2007-01-29 11:35:00,15.15,15.17,15.14,15.16,42500.0,13.1298,13.1472,13.1212,13.1385,42500.0
2007-01-29 11:40:00,15.17,15.17,15.16,15.16,52000.0,13.1472,13.1472,13.1385,13.1385,52000.0
2007-01-29 11:45:00,15.16,15.17,15.15,15.16,54200.0,13.1385,13.1472,13.1298,13.1385,54200.0
2007-01-29 11:50:00,15.15,15.21,15.14,15.21,103300.0,13.1298,13.1818,13.1212,13.1818,103300.0
2007-01-29 11:55:00,15.2,15.21,15.18,15.19,42500.0,13.1732,13.1818,13.1558,13.1645,42500.0
2007-01-29 12:00:00,15.19,15.19,15.18,15.18,23100.0,13.1645,13.1645,13.1558,13.1558,23100.0
2007-01-29 12:05:00,15.19,15.2,15.16,15.2,117600.0,13.1645,13.1732,13.1385,13.1732,117600.0
2007-01-29 12:10:00,15.2,15.24,15.2,15.24,211700.0,13.1732,13.2078,13.1732,13.2078,211700.0
2007-01-29 12:15:00,15.24,15.26,15.24,15.25,169000.0,13.2078,13.2252,13.2078,13.2165,169000.0
2007-01-29 12:20:00,15.24,15.25,15.24,15.24,24300.0,13.2078,13.2165,13.2078,13.2078,24300.0
2007-01-29 12:25:00,15.24,15.25,15.23,15.25,78900.0,13.2078,13.2165,13.1992,13.2165,78900.0
2007-01-29 12:30:00,15.25,15.25,15.23,15.24,46300.0,13.2165,13.2165,13.1992,13.2078,46300.0
2007-01-29 12:35:00,15.24,15.24,15.22,15.23,17300.0,13.2078,13.2078,13.1905,13.1992,17300.0
2007-01-29 12:40:00,15.23,15.23,15.21,15.21,28700.0,13.1992,13.1992,13.1818,13.1818,28700.0
2007-01-29 12:45:00,15.21,15.22,15.2,15.22,27600.0,13.1818,13.1905,13.1732,13.1905,27600.0
2007-01-29 12:50:00,15.22,15.24,15.21,15.24,59600.0,13.1905,13.2078,13.1818,13.2078,59600.0
2007-01-29 12:55:00,15.24,15.24,15.23,15.24,33300.0,13.2078,13.2078,13.1992,13.2078,33300.0
2007-01-29 13:00:00,15.23,15.24,15.22,15.23,33300.0,13.1992,13.2078,13.1905,13.1992,33300.0
2007-01-29 13:05:00,15.23,15.23,15.22,15.23,27100.0,13.1992,13.1992,13.1905,13.1992,27100.0
2007-01-29 13:10:00,15.23,15.23,15.22,15.23,38800.0,13.1992,13.1992,13.1905,13.1992,38800.0
2007-01-29 13:15:00,15.23,15.25,15.22,15.25,167500.0,13.1992,13.2165,13.1905,13.2165,167500.0
2007-01-29 13:20:00,15.25,15.25,15.23,15.23,111100.0,13.2165,13.2165,13.1992,13.1992,111100.0
2007-01-29 13:25:00,15.22,15.24,15.21,15.22,132800.0,13.1905,13.2078,13.1818,13.1905,132800.0
2007-01-29 13:30:00,15.23,15.23,15.22,15.22,27800.0,13.1992,13.1992,13.1905,13.1905,27800.0
2007-01-29 13:35:00,15.22,15.23,15.2,15.21,109200.0,13.1905,13.1992,13.1732,13.1818,109200.0
2007-01-29 13:40:00,15.21,15.22,15.2,15.2,50000.0,13.1818,13.1905,13.1732,13.1732,50000.0
2007-01-29 13:45:00,15.21,15.21,15.17,15.18,174200.0,13.1818,13.1818,13.1472,13.1558,174200.0
2007-01-29 13:50:00,15.18,15.19,15.16,15.17,94000.0,13.1558,13.1645,13.1385,13.1472,94000.0
2007-01-29 13:55:00,15.16,15.19,15.15,15.16,86500.0,13.1385,13.1645,13.1298,13.1385,86500.0
2007-01-29 14:00:00,15.15,15.16,15.12,15.15,101300.0,13.1298,13.1385,13.1038,13.1298,101300.0
2007-01-29 14:05:00,15.15,15.15,15.12,15.15,185600.0,13.1298,13.1298,13.1038,13.1298,185600.0
2007-01-29 14:10:00,15.14,15.15,15.08,15.1,212500.0,13.1212,13.1298,13.0692,13.0865,212500.0
2007-01-29 14:15:00,15.11,15.12,15.08,15.12,89800.0,13.0952,13.1038,13.0692,13.1038,89800.0
2007-01-29 14:20:00,15.12,15.13,15.11,15.12,45000.0,13.1038,13.1125,13.0952,13.1038,45000.0
2007-01-29 14:25:00,15.12,15.15,15.11,15.14,86000.0,13.1038,13.1298,13.0952,13.1212,86000.0
2007-01-29 14:30:00,15.15,15.17,15.14,15.17,98400.0,13.1298,13.1472,13.1212,13.1472,98400.0
2007-01-29 14:35:00,15.17,15.17,15.15,15.16,32800.0,13.1472,13.1472,13.1298,13.1385,32800.0
2007-01-29 14:40:00,15.15,15.22,15.15,15.19,117300.0,13.1298,13.1905,13.1298,13.1645,117300.0
2007-01-29 14:45:00,15.19,15.2,15.15,15.17,64900.0,13.1645,13.1732,13.1298,13.1472,64900.0
2007-01-29 14:50:00,15.16,15.17,15.13,15.13,76200.0,13.1385,13.1472,13.1125,13.1125,76200.0
2007-01-29 14:55:00,15.13,15.16,15.13,15.15,91300.0,13.1125,13.1385,13.1125,13.1298,91300.0
2007-01-29 15:00:00,15.14,15.15,15.14,15.15,46000.0,13.1212,13.1298,13.1212,13.1298,46000.0
2007-01-29 15:05:00,15.14,15.15,15.11,15.12,112800.0,13.1212,13.1298,13.0952,13.1038,112800.0
2007-01-29 15:10:00,15.13,15.17,15.12,15.16,117100.0,13.1125,13.1472,13.1038,13.1385,117100.0
2007-01-29 15:15:00,15.17,15.17,15.16,15.16,62800.0,13.1472,13.1472,13.1385,13.1385,62800.0
2007-01-29 15:20:00,15.16,15.18,15.14,15.15,159100.0,13.1385,13.1558,13.1212,13.1298,159100.0
2007-01-29 15:25:00,15.15,15.17,15.15,15.16,72100.0,13.1298,13.1472,13.1298,13.1385,72100.0
2007-01-29 15:30:00,15.16,15.16,15.14,15.15,93300.0,13.1385,13.1385,13.1212,13.1298,93300.0
2007-01-29 15:35:00,15.14,15.2,15.14,15.18,167300.0,13.1212,13.1732,13.1212,13.1558,167300.0
2007-01-29 15:40:00,15.17,15.18,15.16,15.16,64800.0,13.1472,13.1558,13.1385,13.1385,64800.0
2007-01-29 15:45:00,15.16,15.17,15.14,15.14,80500.0,13.1385,13.1472,13.1212,13.1212,80500.0
2007-01-29 15:50:00,15.14,15.18,15.14,15.16,147100.0,13.1212,13.1558,13.1212,13.1385,147100.0
2007-01-29 15:55:00,15.15,15.16,15.12,15.14,266400.0,13.1298,13.1385,13.1038,13.1212,266400.0
2007-01-30 09:30:00,15.13,15.2,15.06,15.11,317900.0,13.1125,13.1732,13.0518,13.0952,317900.0
2007-01-30 09:35:00,15.11,15.15,15.08,15.13,122700.0,13.0952,13.1298,13.0692,13.1125,122700.0
2007-01-30 09:40:00,15.14,15.2,15.13,15.17,119000.0,13.1212,13.1732,13.1125,13.1472,119000.0
2007-01-30 09:45:00,15.17,15.2,15.16,15.18,92000.0,13.1472,13.1732,13.1385,13.1558,92000.0
2007-01-30 09:50:00,15.18,15.19,15.14,15.16,102000.0,13.1558,13.1645,13.1212,13.1385,102000.0
2007-01-30 09:55:00,15.15,15.15,15.1,15.15,160100.0,13.1298,13.1298,13.0865,13.1298,160100.0
2007-01-30 10:00:00,15.15,15.15,15.09,15.11,166700.0,13.1298,13.1298,13.0778,13.0952,166700.0
2007-01-30 10:05:00,15.11,15.12,15.08,15.1,132300.0,13.0952,13.1038,13.0692,13.0865,132300.0
2007-01-30 10:10:00,15.1,15.11,15.1,15.1,22100.0,13.0865,13.0952,13.0865,13.0865,22100.0
2007-01-30 10:15:00,15.11,15.11,15.07,15.07,132000.0,13.0952,13.0952,13.0605,13.0605,132000.0
2007-01-30 10:20:00,15.07,15.1,15.07,15.09,83600.0,13.0605,13.0865,13.0605,13.0778,83600.0
2007-01-30 10:25:00,15.09,15.12,15.07,15.08,83900.0,13.0778,13.1038,13.0605,13.0692,83900.0
2007-01-30 10:30:00,15.09,15.13,15.09,15.11,86700.0,13.0778,13.1125,13.0778,13.0952,86700.0
2007-01-30 10:35:00,15.11,15.15,15.11,15.13,151200.0,13.0952,13.1298,13.0952,13.1125,151200.0
2007-01-30 10:40:00,15.13,15.13,15.1,15.1,46000.0,13.1125,13.1125,13.0865,13.0865,46000.0
2007-01-30 10:45:00,15.1,15.13,15.1,15.11,67200.0,13.0865,13.1125,13.0865,13.0952,67200.0
2007-01-30 10:50:00,15.11,15.15,15.1,15.14,132300.0,13.0952,13.1298,13.0865,13.1212,132300.0
2007-01-30 10:55:00,15.14,15.15,15.13,15.14,46600.0,13.1212,13.1298,13.1125,13.1212,46600.0
2007-01-30 11:00:00,15.15,15.17,15.13,15.15,113000.0,13.1298,13.1472,13.1125,13.1298,113000.0
2007-01-30 11:05:00,15.15,15.17,15.14,15.16,87700.0,13.1298,13.1472,13.1212,13.1385,87700.0
2007-01-30 11:10:00,15.16,15.17,15.14,15.17,81900.0,13.1385,13.1472,13.1212,13.1472,81900.0
2007-01-30 11:15:00,15.16,15.17,15.16,15.16,34600.0,13.1385,13.1472,13.1385,13.1385,34600.0
2007-01-30 11:20:00,15.16,15.17,15.16,15.16,45400.0,13.1385,13.1472,13.1385,13.1385,45400.0
2007-01-30 11:25:00,15.17,15.17,15.15,15.16,80100.0,13.1472,13.1472,13.1298,13.1385,80100.0
2007-01-30 11:30:00,15.16,15.17,15.15,15.15,19800.0,13.1385,13.1472,13.1298,13.1298,19800.0
2007-01-30 11:35:00,15.15,15.16,15.14,15.14,75800.0,13.1298,13.1385,13.1212,13.1212,75800.0
2007-01-30 11:40:00,15.15,15.15,15.13,15.13,18900.0,13.1298,13.1298,13.1125,13.1125,18900.0
2007-01-30 11:45:00,15.14,15.14,15.13,15.13,50400.0,13.1212,13.1212,13.1125,13.1125,50400.0
2007-01-30 11:50:00,15.13,15.14,15.12,15.13,63600.0,13.1125,13.1212,13.1038,13.1125,63600.0
2007-01-30 11:55:00,15.13,15.14,15.12,15.13,62200.0,13.1125,13.1212,13.1038,13.1125,62200.0
2007-01-30 12:00:00,15.12,15.13,15.1,15.13,99400.0,13.1038,13.1125,13.0865,13.1125,99400.0
2007-01-30 12:05:00,15.13,15.13,15.12,15.12,62000.0,13.1125,13.1125,13.1038,13.1038,62000.0
2007-01-30 12:10:00,15.12,15.13,15.1,15.1,64400.0,13.1038,13.1125,13.0865,13.0865,64400.0
2007-01-30 12:15:00,15.11,15.11,15.1,15.11,91900.0,13.0952,13.0952,13.0865,13.0952,91900.0
2007-01-30 12:20:00,15.11,15.11,15.1,15.1,62600.0,13.0952,13.0952,13.0865,13.0865,62600.0
2007-01-30 12:25:00,15.1,15.11,15.09,15.09,42600.0,13.0865,13.0952,13.0778,13.0778,42600.0
2007-01-30 12:30:00,15.09,15.1,15.06,15.07,96700.0,13.0778,13.0865,13.0518,13.0605,96700.0
2007-01-30 12:35:00,15.07,15.07,15.05,15.05,33500.0,13.0605,13.0605,13.0432,13.0432,33500.0
2007-01-30 12:40:00,15.05,15.06,15.05,15.06,57100.0,13.0432,13.0518,13.0432,13.0518,57100.0
2007-01-30 12:45:00,15.06,15.06,15.05,15.06,13900.0,13.0518,13.0518,13.0432,13.0518,13900.0
2007-01-30 12:50:00,15.06,15.11,15.05,15.07,196900.0,13.0518,13.0952,13.0432,13.0605,196900.0
2007-01-30 12:55:00,15.07,15.07,15.05,15.06,27900.0,13.0605,13.0605,13.0432,13.0518,27900.0
2007-01-30 13:00:00,15.06,15.08,15.03,15.03,184600.0,13.0518,13.0692,13.0258,13.0258,184600.0
2007-01-30 13:05:00,15.03,15.03,15.02,15.02,47700.0,13.0258,13.0258,13.0172,13.0172,47700.0
2007-01-30 13:10:00,15.02,15.03,15.01,15.02,62100.0,13.0172,13.0258,13.0085,13.0172,62100.0
2007-01-30 13:15:00,15.02,15.02,15.01,15.01,22100.0,13.0172,13.0172,13.0085,13.0085,22100.0
2007-01-30 13:20:00,15.01,15.02,15.01,15.02,61500.0,13.0085,13.0172,13.0085,13.0172,61500.0
2007-01-30 13:25:00,15.01,15.02,15.01,15.01,180400.0,13.0085,13.0172,13.0085,13.0085,180400.0
2007-01-30 13:30:00,15.02,15.03,15.01,15.02,200900.0,13.0172,13.0258,13.0085,13.0172,200900.0
2007-01-30 13:35:00,15.03,15.05,15.02,15.04,257200.0,13.0258,13.0432,13.0172,13.0345,257200.0
2007-01-30 13:40:00,15.03,15.05,15.03,15.03,115500.0,13.0258,13.0432,13.0258,13.0258,115500.0
2007-01-30 13:45:00,15.04,15.06,15.03,15.04,204100.0,13.0345,13.0518,13.0258,13.0345,204100.0
2007-01-30 13:50:00,15.04,15.04,15.02,15.02,50500.0,13.0345,13.0345,13.0172,13.0172,50500.0
2007-01-30 13:55:00,15.02,15.03,15.02,15.02,41400.0,13.0172,13.0258,13.0172,13.0172,41400.0
2007-01-30 14:00:00,15.02,15.03,15.02,15.03,62600.0,13.0172,13.0258,13.0172,13.0258,62600.0
2007-01-30 14:05:00,15.03,15.04,15.01,15.01,130600.0,13.0258,13.0345,13.0085,13.0085,130600.0
2007-01-30 14:10:00,15.01,15.04,15.01,15.02,127400.0,13.0085,13.0345,13.0085,13.0172,127400.0
2007-01-30 14:15:00,15.02,15.03,15.02,15.03,39800.0,13.0172,13.0258,13.0172,13.0258,39800.0
2007-01-30 14:20:00,15.02,15.05,15.02,15.05,187200.0,13.0172,13.0432,13.0172,13.0432,187200.0
2007-01-30 14:25:00,15.05,15.06,15.04,15.05,166900.0,13.0432,13.0518,13.0345,13.0432,166900.0
2007-01-30 14:30:00,15.05,15.05,15.04,15.05,63600.0,13.0432,13.0432,13.0345,13.0432,63600.0
2007-01-30 14:35:00,15.04,15.05,15.04,15.05,68900.0,13.0345,13.0432,13.0345,13.0432,68900.0
2007-01-30 14:40:00,15.05,15.06,15.04,15.06,68200.0,13.0432,13.0518,13.0345,13.0518,68200.0
2007-01-30 14:45:00,15.05,15.06,15.04,15.05,73900.0,13.0432,13.0518,13.0345,13.0432,73900.0
2007-01-30 14:50:00,15.05,15.06,15.04,15.06,92900.0,13.0432,13.0518,13.0345,13.0518,92900.0
2007-01-30 14:55:00,15.06,15.06,15.05,15.06,80400.0,13.0518,13.0518,13.0432,13.0518,80400.0
2007-01-30 15:00:00,15.05,15.06,15.05,15.06,75600.0,13.0432,13.0518,13.0432,13.0518,75600.0
2007-01-30 15:05:00,15.07,15.08,15.06,15.08,75700.0,13.0605,13.0692,13.0518,13.0692,75700.0
2007-01-30 15:10:00,15.07,15.1,15.07,15.09,108700.0,13.0605,13.0865,13.0605,13.0778,108700.0
2007-01-30 15:15:00,15.1,15.1,15.08,15.09,137200.0,13.0865,13.0865,13.0692,13.0778,137200.0
2007-01-30 15:20:00,15.1,15.11,15.09,15.1,106200.0,13.0865,13.0952,13.0778,13.0865,106200.0
2007-01-30 15:25:00,15.1,15.11,15.1,15.11,108600.0,13.0865,13.0952,13.0865,13.0952,108600.0
2007-01-30 15:30:00,15.1,15.11,15.1,15.11,131500.0,13.0865,13.0952,13.0865,13.0952,131500.0
2007-01-30 15:35:00,15.11,15.14,15.1,15.14,151200.0,13.0952,13.1212,13.0865,13.1212,151200.0
2007-01-30 15:40:00,15.13,15.14,15.11,15.11,161800.0,13.1125,13.1212,13.0952,13.0952,161800.0
2007-01-30 15:45:00,15.11,15.14,15.11,15.13,149400.0,13.0952,13.1212,13.0952,13.1125,149400.0
2007-01-30 15:50:00,15.13,15.15,15.12,15.14,193300.0,13.1125,13.1298,13.1038,13.1212,193300.0
2007-01-30 15:55:00,15.13,15.15,15.13,15.15,199600.0,13.1125,13.1298,13.1125,13.1298,199600.0
2007-01-31 09:30:00,15.03,15.11,15.03,15.08,359800.0,13.0258,13.0952,13.0258,13.0692,359800.0
2007-01-31 09:35:00,15.09,15.1,15.08,15.08,42700.0,13.0778,13.0865,13.0692,13.0692,42700.0
2007-01-31 09:40:00,15.08,15.12,15.08,15.09,76300.0,13.0692,13.1038,13.0692,13.0778,76300.0
2007-01-31 09:45:00,15.1,15.1,15.08,15.09,66800.0,13.0865,13.0865,13.0692,13.0778,66800.0
2007-01-31 09:50:00,15.09,15.1,15.06,15.08,76700.0,13.0778,13.0865,13.0518,13.0692,76700.0
2007-01-31 09:55:00,15.07,15.08,15.07,15.07,39800.0,13.0605,13.0692,13.0605,13.0605,39800.0
2007-01-31 10:00:00,15.07,15.1,15.07,15.1,48300.0,13.0605,13.0865,13.0605,13.0865,48300.0
2007-01-31 10:05:00,15.1,15.12,15.09,15.11,128700.0,13.0865,13.1038,13.0778,13.0952,128700.0
2007-01-31 10:10:00,15.11,15.11,15.08,15.08,51900.0,13.0952,13.0952,13.0692,13.0692,51900.0
2007-01-31 10:15:00,15.08,15.1,15.08,15.1,26900.0,13.0692,13.0865,13.0692,13.0865,26900.0
2007-01-31 10:20:00,15.1,15.1,15.08,15.09,73400.0,13.0865,13.0865,13.0692,13.0778,73400.0
2007-01-31 10:25:00,15.08,15.09,15.08,15.09,56300.0,13.0692,13.0778,13.0692,13.0778,56300.0
2007-01-31 10:30:00,15.08,15.17,15.08,15.17,210300.0,13.0692,13.1472,13.0692,13.1472,210300.0
2007-01-31 10:35:00,15.16,15.17,15.15,15.16,71000.0,13.1385,13.1472,13.1298,13.1385,71000.0
2007-01-31 10:40:00,15.15,15.16,15.14,15.14,89300.0,13.1298,13.1385,13.1212,13.1212,89300.0
2007-01-31 10:45:00,15.15,15.15,15.09,15.1,118700.0,13.1298,13.1298,13.0778,13.0865,118700.0
2007-01-31 10:50:00,15.11,15.11,15.1,15.11,28700.0,13.0952,13.0952,13.0865,13.0952,28700.0
2007-01-31 10:55:00,15.11,15.11,15.1,15.11,40300.0,13.0952,13.0952,13.0865,13.0952,40300.0
2007-01-31 11:00:00,15.1,15.1,15.07,15.09,100400.0,13.0865,13.0865,13.0605,13.0778,100400.0
2007-01-31 11:05:00,15.09,15.09,15.08,15.09,16700.0,13.0778,13.0778,13.0692,13.0778,16700.0
2007-01-31 11:10:00,15.08,15.11,15.08,15.09,72300.0,13.0692,13.0952,13.0692,13.0778,72300.0
2007-01-31 11:15:00,15.1,15.1,15.08,15.09,53200.0,13.0865,13.0865,13.0692,13.0778,53200.0
2007-01-31 11:20:00,15.08,15.09,15.05,15.06,43200.0,13.0692,13.0778,13.0432,13.0518,43200.0
2007-01-31 11:25:00,15.05,15.06,15.05,15.06,56900.0,13.0432,13.0518,13.0432,13.0518,56900.0
2007-01-31 11:30:00,15.06,15.07,15.05,15.06,68000.0,13.0518,13.0605,13.0432,13.0518,68000.0
2007-01-31 11:35:00,15.06,15.07,15.0,15.0,139800.0,13.0518,13.0605,12.9998,12.9998,139800.0
2007-01-31 11:40:00,15.0,15.01,14.97,14.97,209900.0,12.9998,13.0085,12.9738,12.9738,209900.0
2007-01-31 11:45:00,14.96,15.0,14.96,14.99,165300.0,12.9652,12.9998,12.9652,12.9912,165300.0
2007-01-31 11:50:00,14.98,14.99,14.96,14.99,147200.0,12.9825,12.9912,12.9652,12.9912,147200.0
2007-01-31 11:55:00,14.99,15.02,14.98,15.0,102700.0,12.9912,13.0172,12.9825,12.9998,102700.0
2007-01-31 12:00:00,15.0,15.01,14.98,14.98,105200.0,12.9998,13.0085,12.9825,12.9825,105200.0
2007-01-31 12:05:00,14.98,15.0,14.98,15.0,70700.0,12.9825,12.9998,12.9825,12.9998,70700.0
2007-01-31 12:10:00,15.0,15.0,14.98,14.98,39800.0,12.9998,12.9998,12.9825,12.9825,39800.0
2007-01-31 12:15:00,14.99,14.99,14.96,14.97,31800.0,12.9912,12.9912,12.9652,12.9738,31800.0
2007-01-31 12:20:00,14.96,14.97,14.96,14.96,46900.0,12.9652,12.9738,12.9652,12.9652,46900.0
2007-01-31 12:25:00,14.97,15.0,14.96,14.98,82800.0,12.9738,12.9998,12.9652,12.9825,82800.0
2007-01-31 12:30:00,14.98,14.99,14.98,14.98,31000.0,12.9825,12.9912,12.9825,12.9825,31000.0
2007-01-31 12:35:00,14.99,14.99,14.98,14.99,15500.0,12.9912,12.9912,12.9825,12.9912,15500.0
2007-01-31 12:40:00,14.99,15.01,14.98,15.01,110400.0,12.9912,13.0085,12.9825,13.0085,110400.0
2007-01-31 12:45:00,15.0,15.02,14.99,15.0,46900.0,12.9998,13.0172,12.9912,12.9998,46900.0
2007-01-31 12:50:00,14.99,15.0,14.98,15.0,59700.0,12.9912,12.9998,12.9825,12.9998,59700.0
2007-01-31 12:55:00,14.99,15.0,14.99,15.0,17700.0,12.9912,12.9998,12.9912,12.9998,17700.0
2007-01-31 13:00:00,14.99,15.04,14.99,15.04,223500.0,12.9912,13.0345,12.9912,13.0345,223500.0
2007-01-31 13:05:00,15.04,15.04,15.0,15.0,84200.0,13.0345,13.0345,12.9998,12.9998,84200.0
2007-01-31 13:10:00,15.01,15.03,15.0,15.0,78200.0,13.0085,13.0258,12.9998,12.9998,78200.0
2007-01-31 13:15:00,15.0,15.01,14.99,14.99,42300.0,12.9998,13.0085,12.9912,12.9912,42300.0
2007-01-31 13:20:00,14.99,15.01,14.99,15.0,61000.0,12.9912,13.0085,12.9912,12.9998,61000.0
2007-01-31 13:25:00,15.01,15.01,15.0,15.0,47300.0,13.0085,13.0085,12.9998,12.9998,47300.0
2007-01-31 13:30:00,15.0,15.01,14.99,15.0,39500.0,12.9998,13.0085,12.9912,12.9998,39500.0
2007-01-31 13:35:00,15.0,15.02,14.99,15.0,84800.0,12.9998,13.0172,12.9912,12.9998,84800.0
2007-01-31 13:40:00,15.0,15.01,15.0,15.0,60500.0,12.9998,13.0085,12.9998,12.9998,60500.0
2007-01-31 13:45:00,15.01,15.01,15.0,15.0,32800.0,13.0085,13.0085,12.9998,12.9998,32800.0
2007-01-31 13:50:00,15.0,15.01,15.0,15.0,64900.0,12.9998,13.0085,12.9998,12.9998,64900.0
2007-01-31 13:55:00,15.0,15.01,15.0,15.0,27500.0,12.9998,13.0085,12.9998,12.9998,27500.0
2007-01-31 14:00:00,15.0,15.01,15.0,15.0,27900.0,12.9998,13.0085,12.9998,12.9998,27900.0
2007-01-31 14:05:00,15.01,15.02,15.0,15.02,253900.0,13.0085,13.0172,12.9998,13.0172,253900.0
2007-01-31 14:10:00,15.01,15.04,15.01,15.04,282700.0,13.0085,13.0345,13.0085,13.0345,282700.0
2007-01-31 14:15:00,15.04,15.09,15.03,15.05,264000.0,13.0345,13.0778,13.0258,13.0432,264000.0
2007-01-31 14:20:00,15.05,15.06,15.03,15.04,193500.0,13.0432,13.0518,13.0258,13.0345,193500.0
2007-01-31 14:25:00,15.04,15.08,15.04,15.06,128400.0,13.0345,13.0692,13.0345,13.0518,128400.0
2007-01-31 14:30:00,15.05,15.06,15.04,15.05,64500.0,13.0432,13.0518,13.0345,13.0432,64500.0
2007-01-31 14:35:00,15.05,15.08,15.04,15.07,61400.0,13.0432,13.0692,13.0345,13.0605,61400.0
2007-01-31 14:40:00,15.08,15.08,15.07,15.07,62400.0,13.0692,13.0692,13.0605,13.0605,62400.0
2007-01-31 14:45:00,15.07,15.09,15.07,15.07,57300.0,13.0605,13.0778,13.0605,13.0605,57300.0
2007-01-31 14:50:00,15.07,15.08,15.05,15.05,38400.0,13.0605,13.0692,13.0432,13.0432,38400.0
2007-01-31 14:55:00,15.06,15.09,15.05,15.09,81000.0,13.0518,13.0778,13.0432,13.0778,81000.0
2007-01-31 15:00:00,15.09,15.09,15.07,15.07,95900.0,13.0778,13.0778,13.0605,13.0605,95900.0
2007-01-31 15:05:00,15.07,15.09,15.07,15.09,74200.0,13.0605,13.0778,13.0605,13.0778,74200.0
2007-01-31 15:10:00,15.08,15.11,15.08,15.1,168800.0,13.0692,13.0952,13.0692,13.0865,168800.0
2007-01-31 15:15:00,15.1,15.11,15.09,15.09,148500.0,13.0865,13.0952,13.0778,13.0778,148500.0
2007-01-31 15:20:00,15.09,15.11,15.09,15.11,123300.0,13.0778,13.0952,13.0778,13.0952,123300.0
2007-01-31 15:25:00,15.11,15.12,15.1,15.11,72100.0,13.0952,13.1038,13.0865,13.0952,72100.0
2007-01-31 15:30:00,15.11,15.12,15.11,15.11,55300.0,13.0952,13.1038,13.0952,13.0952,55300.0
2007-01-31 15:35:00,15.12,15.12,15.09,15.1,98200.0,13.1038,13.1038,13.0778,13.0865,98200.0
2007-01-31 15:40:00,15.1,15.1,15.09,15.09,36000.0,13.0865,13.0865,13.0778,13.0778,36000.0
2007-01-31 15:45:00,15.09,15.1,15.05,15.06,106500.0,13.0778,13.0865,13.0432,13.0518,106500.0
2007-01-31 15:50:00,15.06,15.12,15.05,15.12,208400.0,13.0518,13.1038,13.0432,13.1038,208400.0
2007-01-31 15:55:00,15.12,15.13,15.1,15.1,217500.0,13.1038,13.1125,13.0865,13.0865,217500.0
2007-02-01 09:30:00,15.12,15.19,15.11,15.12,123900.0,13.1038,13.1645,13.0952,13.1038,123900.0
2007-02-01 09:35:00,15.12,15.14,15.1,15.12,156400.0,13.1038,13.1212,13.0865,13.1038,156400.0
2007-02-01 09:40:00,15.12,15.12,15.07,15.1,123000.0,13.1038,13.1038,13.0605,13.0865,123000.0
2007-02-01 09:45:00,15.1,15.12,15.08,15.09,281300.0,13.0865,13.1038,13.0692,13.0778,281300.0
2007-02-01 09:50:00,15.1,15.1,15.09,15.09,54400.0,13.0865,13.0865,13.0778,13.0778,54400.0
2007-02-01 09:55:00,15.1,15.11,15.09,15.09,210100.0,13.0865,13.0952,13.0778,13.0778,210100.0
2007-02-01 10:00:00,15.08,15.09,15.07,15.07,70300.0,13.0692,13.0778,13.0605,13.0605,70300.0
2007-02-01 10:05:00,15.07,15.09,15.07,15.09,41700.0,13.0605,13.0778,13.0605,13.0778,41700.0
2007-02-01 10:10:00,15.08,15.09,15.04,15.04,122300.0,13.0692,13.0778,13.0345,13.0345,122300.0
2007-02-01 10:15:00,15.04,15.07,15.04,15.06,113500.0,13.0345,13.0605,13.0345,13.0518,113500.0
2007-02-01 10:20:00,15.06,15.07,15.04,15.04,275100.0,13.0518,13.0605,13.0345,13.0345,275100.0
2007-02-01 10:25:00,15.05,15.05,15.0,15.02,177300.0,13.0432,13.0432,12.9998,13.0172,177300.0
2007-02-01 10:30:00,15.02,15.05,15.01,15.05,125100.0,13.0172,13.0432,13.0085,13.0432,125100.0
2007-02-01 10:35:00,15.05,15.08,15.03,15.08,124700.0,13.0432,13.0692,13.0258,13.0692,124700.0
2007-02-01 10:40:00,15.09,15.11,15.09,15.09,89300.0,13.0778,13.0952,13.0778,13.0778,89300.0
2007-02-01 10:45:00,15.09,15.11,15.08,15.1,142600.0,13.0778,13.0952,13.0692,13.0865,142600.0
2007-02-01 10:50:00,15.1,15.1,15.07,15.1,71100.0,13.0865,13.0865,13.0605,13.0865,71100.0
2007-02-01 10:55:00,15.1,15.1,15.08,15.08,66800.0,13.0865,13.0865,13.0692,13.0692,66800.0
2007-02-01 11:00:00,15.09,15.09,15.08,15.09,34700.0,13.0778,13.0778,13.0692,13.0778,34700.0
2007-02-01 11:05:00,15.08,15.09,15.08,15.09,46900.0,13.0692,13.0778,13.0692,13.0778,46900.0
2007-02-01 11:10:00,15.09,15.1,15.09,15.09,31100.0,13.0778,13.0865,13.0778,13.0778,31100.0
2007-02-01 11:15:00,15.09,15.1,15.08,15.08,54100.0,13.0778,13.0865,13.0692,13.0692,54100.0
2007-02-01 11:20:00,15.09,15.09,15.08,15.08,18100.0,13.0778,13.0778,13.0692,13.0692,18100.0
2007-02-01 11:25:00,15.08,15.09,15.08,15.08,35200.0,13.0692,13.0778,13.0692,13.0692,35200.0
2007-02-01 11:30:00,15.09,15.1,15.09,15.09,80900.0,13.0778,13.0865,13.0778,13.0778,80900.0
2007-02-01 11:35:00,15.09,15.11,15.09,15.11,74100.0,13.0778,13.0952,13.0778,13.0952,74100.0
2007-02-01 11:40:00,15.11,15.11,15.1,15.11,45000.0,13.0952,13.0952,13.0865,13.0952,45000.0
2007-02-01 11:45:00,15.1,15.13,15.1,15.12,138200.0,13.0865,13.1125,13.0865,13.1038,138200.0
2007-02-01 11:50:00,15.12,15.13,15.11,15.13,89200.0,13.1038,13.1125,13.0952,13.1125,89200.0
2007-02-01 11:55:00,15.13,15.14,15.12,15.14,60100.0,13.1125,13.1212,13.1038,13.1212,60100.0
2007-02-01 12:00:00,15.14,15.15,15.13,15.15,119400.0,13.1212,13.1298,13.1125,13.1298,119400.0
2007-02-01 12:05:00,15.15,15.15,15.14,15.15,36600.0,13.1298,13.1298,13.1212,13.1298,36600.0
2007-02-01 12:10:00,15.14,15.15,15.13,15.13,52100.0,13.1212,13.1298,13.1125,13.1125,52100.0
2007-02-01 12:15:00,15.13,15.14,15.13,15.13,23100.0,13.1125,13.1212,13.1125,13.1125,23100.0
2007-02-01 12:20:00,15.13,15.14,15.12,15.12,15500.0,13.1125,13.1212,13.1038,13.1038,15500.0
2007-02-01 12:25:00,15.13,15.13,15.1,15.1,90900.0,13.1125,13.1125,13.0865,13.0865,90900.0
2007-02-01 12:30:00,15.11,15.11,15.09,15.1,57700.0,13.0952,13.0952,13.0778,13.0865,57700.0
2007-02-01 12:35:00,15.1,15.11,15.09,15.11,401300.0,13.0865,13.0952,13.0778,13.0952,401300.0
2007-02-01 12:40:00,15.11,15.15,15.11,15.15,423300.0,13.0952,13.1298,13.0952,13.1298,423300.0
2007-02-01 12:45:00,15.12,15.16,15.1,15.16,374300.0,13.1038,13.1385,13.0865,13.1385,374300.0
2007-02-01 12:50:00,15.16,15.16,15.15,15.16,101100.0,13.1385,13.1385,13.1298,13.1385,101100.0
2007-02-01 12:55:00,15.17,15.17,15.15,15.16,102200.0,13.1472,13.1472,13.1298,13.1385,102200.0
2007-02-01 13:00:00,15.16,15.2,15.15,15.19,166500.0,13.1385,13.1732,13.1298,13.1645,166500.0
2007-02-01 13:05:00,15.19,15.21,15.15,15.19,255300.0,13.1645,13.1818,13.1298,13.1645,255300.0
2007-02-01 13:10:00,15.18,15.19,15.17,15.18,23700.0,13.1558,13.1645,13.1472,13.1558,23700.0
2007-02-01 13:15:00,15.17,15.18,15.17,15.17,13200.0,13.1472,13.1558,13.1472,13.1472,13200.0
2007-02-01 13:20:00,15.17,15.19,15.17,15.19,30000.0,13.1472,13.1645,13.1472,13.1645,30000.0
2007-02-01 13:25:00,15.19,15.21,15.16,15.16,151300.0,13.1645,13.1818,13.1385,13.1385,151300.0
2007-02-01 13:30:00,15.16,15.17,15.15,15.16,14900.0,13.1385,13.1472,13.1298,13.1385,14900.0
2007-02-01 13:35:00,15.15,15.16,15.15,15.16,300600.0,13.1298,13.1385,13.1298,13.1385,300600.0
2007-02-01 13:40:00,15.17,15.19,15.17,15.18,63200.0,13.1472,13.1645,13.1472,13.1558,63200.0
2007-02-01 13:45:00,15.18,15.18,15.17,15.17,18400.0,13.1558,13.1558,13.1472,13.1472,18400.0
2007-02-01 13:50:00,15.17,15.18,15.17,15.18,20100.0,13.1472,13.1558,13.1472,13.1558,20100.0
2007-02-01 13:55:00,15.18,15.21,15.18,15.18,230300.0,13.1558,13.1818,13.1558,13.1558,230300.0
2007-02-01 14:00:00,15.18,15.18,15.16,15.16,101700.0,13.1558,13.1558,13.1385,13.1385,101700.0
2007-02-01 14:05:00,15.16,15.17,15.16,15.17,74300.0,13.1385,13.1472,13.1385,13.1472,74300.0
2007-02-01 14:10:00,15.17,15.2,15.17,15.18,378800.0,13.1472,13.1732,13.1472,13.1558,378800.0
2007-02-01 14:15:00,15.18,15.2,15.17,15.18,125400.0,13.1558,13.1732,13.1472,13.1558,125400.0
2007-02-01 14:20:00,15.19,15.21,15.18,15.2,144600.0,13.1645,13.1818,13.1558,13.1732,144600.0
2007-02-01 14:25:00,15.21,15.29,15.21,15.28,458200.0,13.1818,13.2512,13.1818,13.2425,458200.0
2007-02-01 14:30:00,15.29,15.29,15.25,15.25,48800.0,13.2512,13.2512,13.2165,13.2165,48800.0
2007-02-01 14:35:00,15.26,15.26,15.22,15.26,88900.0,13.2252,13.2252,13.1905,13.2252,88900.0
2007-02-01 14:40:00,15.26,15.29,15.26,15.28,89000.0,13.2252,13.2512,13.2252,13.2425,89000.0
2007-02-01 14:45:00,15.28,15.31,15.28,15.29,232900.0,13.2425,13.2685,13.2425,13.2512,232900.0
2007-02-01 14:50:00,15.3,15.31,15.29,15.3,75900.0,13.2598,13.2685,13.2512,13.2598,75900.0
2007-02-01 14:55:00,15.31,15.34,15.3,15.34,107700.0,13.2685,13.2945,13.2598,13.2945,107700.0
2007-02-01 15:00:00,15.34,15.36,15.33,15.36,90600.0,13.2945,13.3118,13.2858,13.3118,90600.0
2007-02-01 15:05:00,15.35,15.36,15.34,15.34,62500.0,13.3032,13.3118,13.2945,13.2945,62500.0
2007-02-01 15:10:00,15.34,15.35,15.32,15.32,167500.0,13.2945,13.3032,13.2772,13.2772,167500.0
2007-02-01 15:15:00,15.32,15.33,15.3,15.3,84900.0,13.2772,13.2858,13.2598,13.2598,84900.0
2007-02-01 15:20:00,15.3,15.32,15.28,15.28,89800.0,13.2598,13.2772,13.2425,13.2425,89800.0
2007-02-01 15:25:00,15.28,15.3,15.27,15.28,100200.0,13.2425,13.2598,13.2338,13.2425,100200.0
2007-02-01 15:30:00,15.29,15.31,15.28,15.31,79500.0,13.2512,13.2685,13.2425,13.2685,79500.0
2007-02-01 15:35:00,15.31,15.32,15.31,15.31,40600.0,13.2685,13.2772,13.2685,13.2685,40600.0
2007-02-01 15:40:00,15.32,15.35,15.31,15.34,122300.0,13.2772,13.3032,13.2685,13.2945,122300.0
2007-02-01 15:45:00,15.34,15.38,15.34,15.37,310600.0,13.2945,13.3292,13.2945,13.3205,310600.0
2007-02-01 15:50:00,15.38,15.38,15.36,15.36,137700.0,13.3292,13.3292,13.3118,13.3118,137700.0
2007-02-01 15:55:00,15.37,15.37,15.34,15.34,180500.0,13.3205,13.3205,13.2945,13.2945,180500.0
2007-02-02 09:30:00,15.39,15.39,15.32,15.33,121100.0,13.3378,13.3378,13.2772,13.2858,121100.0
2007-02-02 09:35:00,15.34,15.34,15.28,15.32,39800.0,13.2945,13.2945,13.2425,13.2772,39800.0
2007-02-02 09:40:00,15.32,15.35,15.3,15.34,33300.0,13.2772,13.3032,13.2598,13.2945,33300.0
2007-02-02 09:45:00,15.34,15.34,15.31,15.31,39100.0,13.2945,13.2945,13.2685,13.2685,39100.0
2007-02-02 09:50:00,15.32,15.32,15.25,15.27,96400.0,13.2772,13.2772,13.2165,13.2338,96400.0
2007-02-02 09:55:00,15.27,15.28,15.25,15.25,73600.0,13.2338,13.2425,13.2165,13.2165,73600.0
2007-02-02 10:00:00,15.25,15.26,15.23,15.25,44800.0,13.2165,13.2252,13.1992,13.2165,44800.0
2007-02-02 10:05:00,15.25,15.28,15.23,15.26,173400.0,13.2165,13.2425,13.1992,13.2252,173400.0
2007-02-02 10:10:00,15.25,15.32,15.24,15.32,108000.0,13.2165,13.2772,13.2078,13.2772,108000.0
2007-02-02 10:15:00,15.32,15.35,15.27,15.27,154200.0,13.2772,13.3032,13.2338,13.2338,154200.0
2007-02-02 10:20:00,15.27,15.3,15.27,15.3,81600.0,13.2338,13.2598,13.2338,13.2598,81600.0
2007-02-02 10:25:00,15.31,15.34,15.3,15.34,57500.0,13.2685,13.2945,13.2598,13.2945,57500.0
2007-02-02 10:30:00,15.34,15.37,15.33,15.36,118000.0,13.2945,13.3205,13.2858,13.3118,118000.0
2007-02-02 10:35:00,15.36,15.41,15.35,15.4,237600.0,13.3118,13.3552,13.3032,13.3465,237600.0
2007-02-02 10:40:00,15.41,15.42,15.39,15.41,106900.0,13.3552,13.3638,13.3378,13.3552,106900.0
2007-02-02 10:45:00,15.41,15.41,15.39,15.4,69300.0,13.3552,13.3552,13.3378,13.3465,69300.0
2007-02-02 10:50:00,15.4,15.45,15.4,15.44,79700.0,13.3465,13.3898,13.3465,13.3812,79700.0
2007-02-02 10:55:00,15.44,15.47,15.42,15.42,181600.0,13.3812,13.4072,13.3638,13.3638,181600.0
2007-02-02 11:00:00,15.43,15.43,15.39,15.4,184000.0,13.3725,13.3725,13.3378,13.3465,184000.0
2007-02-02 11:05:00,15.4,15.41,15.37,15.38,79800.0,13.3465,13.3552,13.3205,13.3292,79800.0
2007-02-02 11:10:00,15.38,15.39,15.34,15.35,124700.0,13.3292,13.3378,13.2945,13.3032,124700.0
2007-02-02 11:15:00,15.36,15.38,15.35,15.38,43800.0,13.3118,13.3292,13.3032,13.3292,43800.0
2007-02-02 11:20:00,15.37,15.38,15.35,15.36,81600.0,13.3205,13.3292,13.3032,13.3118,81600.0
2007-02-02 11:25:00,15.35,15.36,15.3,15.31,66000.0,13.3032,13.3118,13.2598,13.2685,66000.0
2007-02-02 11:30:00,15.3,15.3,15.28,15.28,45100.0,13.2598,13.2598,13.2425,13.2425,45100.0
2007-02-02 11:35:00,15.27,15.28,15.26,15.27,48700.0,13.2338,13.2425,13.2252,13.2338,48700.0
2007-02-02 11:40:00,15.27,15.3,15.27,15.3,47200.0,13.2338,13.2598,13.2338,13.2598,47200.0
2007-02-02 11:45:00,15.3,15.33,15.3,15.31,65300.0,13.2598,13.2858,13.2598,13.2685,65300.0
2007-02-02 11:50:00,15.32,15.34,15.32,15.34,51400.0,13.2772,13.2945,13.2772,13.2945,51400.0
2007-02-02 11:55:00,15.33,15.37,15.33,15.35,66500.0,13.2858,13.3205,13.2858,13.3032,66500.0
2007-02-02 12:00:00,15.36,15.36,15.31,15.32,71800.0,13.3118,13.3118,13.2685,13.2772,71800.0
2007-02-02 12:05:00,15.32,15.33,15.31,15.32,29200.0,13.2772,13.2858,13.2685,13.2772,29200.0
2007-02-02 12:10:00,15.32,15.36,15.32,15.36,49000.0,13.2772,13.3118,13.2772,13.3118,49000.0
2007-02-02 12:15:00,15.35,15.35,15.34,15.34,49400.0,13.3032,13.3032,13.2945,13.2945,49400.0
2007-02-02 12:20:00,15.33,15.36,15.33,15.35,103600.0,13.2858,13.3118,13.2858,13.3032,103600.0
2007-02-02 12:25:00,15.35,15.36,15.34,15.36,82600.0,13.3032,13.3118,13.2945,13.3118,82600.0
2007-02-02 12:30:00,15.36,15.37,15.32,15.34,157800.0,13.3118,13.3205,13.2772,13.2945,157800.0
2007-02-02 12:35:00,15.35,15.35,15.33,15.33,35500.0,13.3032,13.3032,13.2858,13.2858,35500.0
2007-02-02 12:40:00,15.34,15.34,15.33,15.33,41500.0,13.2945,13.2945,13.2858,13.2858,41500.0
2007-02-02 12:45:00,15.34,15.34,15.33,15.34,14100.0,13.2945,13.2945,13.2858,13.2945,14100.0
2007-02-02 12:50:00,15.34,15.34,15.32,15.33,56100.0,13.2945,13.2945,13.2772,13.2858,56100.0
2007-02-02 12:55:00,15.32,15.33,15.32,15.33,17300.0,13.2772,13.2858,13.2772,13.2858,17300.0
2007-02-02 13:00:00,15.33,15.35,15.33,15.34,61400.0,13.2858,13.3032,13.2858,13.2945,61400.0
2007-02-02 13:05:00,15.34,15.34,15.33,15.33,17700.0,13.2945,13.2945,13.2858,13.2858,17700.0
2007-02-02 13:10:00,15.33,15.34,15.33,15.34,20400.0,13.2858,13.2945,13.2858,13.2945,20400.0
2007-02-02 13:15:00,15.33,15.34,15.33,15.34,43000.0,13.2858,13.2945,13.2858,13.2945,43000.0
2007-02-02 13:20:00,15.33,15.34,15.32,15.32,23400.0,13.2858,13.2945,13.2772,13.2772,23400.0
2007-02-02 13:25:00,15.32,15.33,15.32,15.33,12200.0,13.2772,13.2858,13.2772,13.2858,12200.0
2007-02-02 13:30:00,15.33,15.35,15.32,15.35,65900.0,13.2858,13.3032,13.2772,13.3032,65900.0
2007-02-02 13:35:00,15.35,15.35,15.34,15.34,10600.0,13.3032,13.3032,13.2945,13.2945,10600.0
2007-02-02 13:40:00,15.34,15.35,15.34,15.35,10900.0,13.2945,13.3032,13.2945,13.3032,10900.0
2007-02-02 13:45:00,15.35,15.35,15.34,15.35,14400.0,13.3032,13.3032,13.2945,13.3032,14400.0
2007-02-02 13:50:00,15.34,15.35,15.3,15.31,84200.0,13.2945,13.3032,13.2598,13.2685,84200.0
2007-02-02 13:55:00,15.3,15.35,15.3,15.32,128900.0,13.2598,13.3032,13.2598,13.2772,128900.0
2007-02-02 14:00:00,15.32,15.33,15.31,15.32,19100.0,13.2772,13.2858,13.2685,13.2772,19100.0
2007-02-02 14:05:00,15.32,15.32,15.31,15.31,10700.0,13.2772,13.2772,13.2685,13.2685,10700.0
2007-02-02 14:10:00,15.31,15.32,15.28,15.28,70000.0,13.2685,13.2772,13.2425,13.2425,70000.0
2007-02-02 14:15:00,15.28,15.29,15.26,15.29,155800.0,13.2425,13.2512,13.2252,13.2512,155800.0
2007-02-02 14:20:00,15.29,15.3,15.28,15.28,44900.0,13.2512,13.2598,13.2425,13.2425,44900.0
2007-02-02 14:25:00,15.28,15.29,15.25,15.27,70000.0,13.2425,13.2512,13.2165,13.2338,70000.0
2007-02-02 14:30:00,15.27,15.27,15.26,15.27,4900.0,13.2338,13.2338,13.2252,13.2338,4900.0
2007-02-02 14:35:00,15.27,15.3,15.26,15.29,113700.0,13.2338,13.2598,13.2252,13.2512,113700.0
2007-02-02 14:40:00,15.3,15.32,15.29,15.3,65800.0,13.2598,13.2772,13.2512,13.2598,65800.0
2007-02-02 14:45:00,15.3,15.31,15.29,15.29,114700.0,13.2598,13.2685,13.2512,13.2512,114700.0
2007-02-02 14:50:00,15.3,15.3,15.28,15.3,36100.0,13.2598,13.2598,13.2425,13.2598,36100.0
2007-02-02 14:55:00,15.29,15.31,15.29,15.3,55600.0,13.2512,13.2685,13.2512,13.2598,55600.0
2007-02-02 15:00:00,15.29,15.31,15.29,15.31,18600.0,13.2512,13.2685,13.2512,13.2685,18600.0
2007-02-02 15:05:00,15.31,15.31,15.29,15.29,38100.0,13.2685,13.2685,13.2512,13.2512,38100.0
2007-02-02 15:10:00,15.29,15.3,15.28,15.28,43200.0,13.2512,13.2598,13.2425,13.2425,43200.0
2007-02-02 15:15:00,15.29,15.29,15.27,15.27,72400.0,13.2512,13.2512,13.2338,13.2338,72400.0
2007-02-02 15:20:00,15.28,15.28,15.26,15.27,104700.0,13.2425,13.2425,13.2252,13.2338,104700.0
2007-02-02 15:25:00,15.26,15.27,15.26,15.27,53500.0,13.2252,13.2338,13.2252,13.2338,53500.0
2007-02-02 15:30:00,15.27,15.29,15.27,15.29,74700.0,13.2338,13.2512,13.2338,13.2512,74700.0
2007-02-02 15:35:00,15.28,15.32,15.28,15.3,259400.0,13.2425,13.2772,13.2425,13.2598,259400.0
2007-02-02 15:40:00,15.3,15.31,15.27,15.27,117000.0,13.2598,13.2685,13.2338,13.2338,117000.0
2007-02-02 15:45:00,15.27,15.28,15.26,15.28,89000.0,13.2338,13.2425,13.2252,13.2425,89000.0
2007-02-02 15:50:00,15.27,15.28,15.27,15.28,33100.0,13.2338,13.2425,13.2338,13.2425,33100.0
2007-02-02 15:55:00,15.28,15.28,15.26,15.27,101700.0,13.2425,13.2425,13.2252,13.2338,101700.0
2007-02-05 09:30:00,15.27,15.27,15.2,15.24,138300.0,13.2338,13.2338,13.1732,13.2078,138300.0
2007-02-05 09:35:00,15.24,15.26,15.2,15.21,53800.0,13.2078,13.2252,13.1732,13.1818,53800.0
2007-02-05 09:40:00,15.21,15.3,15.21,15.29,62600.0,13.1818,13.2598,13.1818,13.2512,62600.0
2007-02-05 09:45:00,15.29,15.32,15.25,15.25,48700.0,13.2512,13.2772,13.2165,13.2165,48700.0
2007-02-05 09:50:00,15.25,15.27,15.19,15.25,70700.0,13.2165,13.2338,13.1645,13.2165,70700.0
2007-02-05 09:55:00,15.24,15.25,15.19,15.2,39300.0,13.2078,13.2165,13.1645,13.1732,39300.0
2007-02-05 10:00:00,15.2,15.21,15.19,15.19,42100.0,13.1732,13.1818,13.1645,13.1645,42100.0
2007-02-05 10:05:00,15.19,15.2,15.16,15.16,135100.0,13.1645,13.1732,13.1385,13.1385,135100.0
2007-02-05 10:10:00,15.16,15.17,15.15,15.15,73400.0,13.1385,13.1472,13.1298,13.1298,73400.0
2007-02-05 10:15:00,15.15,15.18,15.15,15.18,84900.0,13.1298,13.1558,13.1298,13.1558,84900.0
2007-02-05 10:20:00,15.17,15.18,15.14,15.15,86200.0,13.1472,13.1558,13.1212,13.1298,86200.0
2007-02-05 10:25:00,15.15,15.17,15.13,15.15,111700.0,13.1298,13.1472,13.1125,13.1298,111700.0
2007-02-05 10:30:00,15.14,15.19,15.14,15.17,108000.0,13.1212,13.1645,13.1212,13.1472,108000.0
2007-02-05 10:35:00,15.17,15.18,15.15,15.16,74600.0,13.1472,13.1558,13.1298,13.1385,74600.0
2007-02-05 10:40:00,15.16,15.17,15.14,15.14,91700.0,13.1385,13.1472,13.1212,13.1212,91700.0
2007-02-05 10:45:00,15.15,15.15,15.11,15.14,124100.0,13.1298,13.1298,13.0952,13.1212,124100.0
2007-02-05 10:50:00,15.14,15.16,15.12,15.16,99700.0,13.1212,13.1385,13.1038,13.1385,99700.0
2007-02-05 10:55:00,15.16,15.17,15.15,15.17,26300.0,13.1385,13.1472,13.1298,13.1472,26300.0
2007-02-05 11:00:00,15.17,15.2,15.16,15.2,131400.0,13.1472,13.1732,13.1385,13.1732,131400.0
2007-02-05 11:05:00,15.2,15.24,15.19,15.22,131900.0,13.1732,13.2078,13.1645,13.1905,131900.0
2007-02-05 11:10:00,15.22,15.22,15.15,15.15,71600.0,13.1905,13.1905,13.1298,13.1298,71600.0
2007-02-05 11:15:00,15.16,15.18,15.14,15.14,125400.0,13.1385,13.1558,13.1212,13.1212,125400.0
2007-02-05 11:20:00,15.14,15.15,15.1,15.14,157600.0,13.1212,13.1298,13.0865,13.1212,157600.0
2007-02-05 11:25:00,15.14,15.19,15.14,15.17,84900.0,13.1212,13.1645,13.1212,13.1472,84900.0
2007-02-05 11:30:00,15.17,15.18,15.15,15.16,47800.0,13.1472,13.1558,13.1298,13.1385,47800.0
2007-02-05 11:35:00,15.16,15.18,15.15,15.18,103100.0,13.1385,13.1558,13.1298,13.1558,103100.0
2007-02-05 11:40:00,15.17,15.18,15.14,15.14,82300.0,13.1472,13.1558,13.1212,13.1212,82300.0
2007-02-05 11:45:00,15.15,15.15,15.13,15.13,51600.0,13.1298,13.1298,13.1125,13.1125,51600.0
2007-02-05 11:50:00,15.13,15.14,15.11,15.12,53300.0,13.1125,13.1212,13.0952,13.1038,53300.0
2007-02-05 11:55:00,15.12,15.14,15.11,15.12,79600.0,13.1038,13.1212,13.0952,13.1038,79600.0
2007-02-05 12:00:00,15.12,15.15,15.12,15.14,59900.0,13.1038,13.1298,13.1038,13.1212,59900.0
2007-02-05 12:05:00,15.15,15.16,15.14,15.14,45300.0,13.1298,13.1385,13.1212,13.1212,45300.0
2007-02-05 12:10:00,15.15,15.16,15.14,15.15,44700.0,13.1298,13.1385,13.1212,13.1298,44700.0
2007-02-05 12:15:00,15.15,15.16,15.13,15.13,87200.0,13.1298,13.1385,13.1125,13.1125,87200.0
2007-02-05 12:20:00,15.14,15.14,15.13,15.13,78300.0,13.1212,13.1212,13.1125,13.1125,78300.0
2007-02-05 12:25:00,15.14,15.14,15.13,15.14,29300.0,13.1212,13.1212,13.1125,13.1212,29300.0
2007-02-05 12:30:00,15.13,15.14,15.13,15.14,20700.0,13.1125,13.1212,13.1125,13.1212,20700.0
2007-02-05 12:35:00,15.14,15.14,15.12,15.12,47900.0,13.1212,13.1212,13.1038,13.1038,47900.0
2007-02-05 12:40:00,15.12,15.13,15.1,15.11,137100.0,13.1038,13.1125,13.0865,13.0952,137100.0
2007-02-05 12:45:00,15.11,15.11,15.1,15.1,22000.0,13.0952,13.0952,13.0865,13.0865,22000.0
2007-02-05 12:50:00,15.1,15.1,15.08,15.08,119200.0,13.0865,13.0865,13.0692,13.0692,119200.0
2007-02-05 12:55:00,15.09,15.09,15.08,15.08,20000.0,13.0778,13.0778,13.0692,13.0692,20000.0
2007-02-05 13:00:00,15.08,15.1,15.08,15.08,63300.0,13.0692,13.0865,13.0692,13.0692,63300.0
2007-02-05 13:05:00,15.08,15.09,15.08,15.08,20000.0,13.0692,13.0778,13.0692,13.0692,20000.0
2007-02-05 13:10:00,15.08,15.09,15.06,15.06,58900.0,13.0692,13.0778,13.0518,13.0518,58900.0
2007-02-05 13:15:00,15.06,15.07,15.04,15.05,174200.0,13.0518,13.0605,13.0345,13.0432,174200.0
2007-02-05 13:20:00,15.05,15.05,15.04,15.05,73900.0,13.0432,13.0432,13.0345,13.0432,73900.0
2007-02-05 13:25:00,15.05,15.05,15.02,15.03,150800.0,13.0432,13.0432,13.0172,13.0258,150800.0
2007-02-05 13:30:00,15.03,15.04,15.02,15.02,98900.0,13.0258,13.0345,13.0172,13.0172,98900.0
2007-02-05 13:35:00,15.03,15.04,15.02,15.04,114100.0,13.0258,13.0345,13.0172,13.0345,114100.0
2007-02-05 13:40:00,15.04,15.05,15.03,15.04,68500.0,13.0345,13.0432,13.0258,13.0345,68500.0
2007-02-05 13:45:00,15.04,15.05,15.03,15.05,68100.0,13.0345,13.0432,13.0258,13.0432,68100.0
2007-02-05 13:50:00,15.04,15.05,15.04,15.05,36900.0,13.0345,13.0432,13.0345,13.0432,36900.0
2007-02-05 13:55:00,15.05,15.05,15.04,15.05,91100.0,13.0432,13.0432,13.0345,13.0432,91100.0
2007-02-05 14:00:00,15.05,15.07,15.04,15.07,132400.0,13.0432,13.0605,13.0345,13.0605,132400.0
2007-02-05 14:05:00,15.07,15.07,15.05,15.06,118100.0,13.0605,13.0605,13.0432,13.0518,118100.0
2007-02-05 14:10:00,15.05,15.06,15.04,15.04,46900.0,13.0432,13.0518,13.0345,13.0345,46900.0
2007-02-05 14:15:00,15.04,15.05,15.03,15.03,73800.0,13.0345,13.0432,13.0258,13.0258,73800.0
2007-02-05 14:20:00,15.04,15.05,15.03,15.04,44700.0,13.0345,13.0432,13.0258,13.0345,44700.0
2007-02-05 14:25:00,15.04,15.04,15.03,15.04,80000.0,13.0345,13.0345,13.0258,13.0345,80000.0
2007-02-05 14:30:00,15.03,15.05,15.03,15.04,61900.0,13.0258,13.0432,13.0258,13.0345,61900.0
2007-02-05 14:35:00,15.05,15.07,15.04,15.07,74100.0,13.0432,13.0605,13.0345,13.0605,74100.0
2007-02-05 14:40:00,15.07,15.07,15.05,15.05,105200.0,13.0605,13.0605,13.0432,13.0432,105200.0
2007-02-05 14:45:00,15.05,15.06,15.05,15.05,132000.0,13.0432,13.0518,13.0432,13.0432,132000.0
2007-02-05 14:50:00,15.06,15.06,15.05,15.05,59700.0,13.0518,13.0518,13.0432,13.0432,59700.0
2007-02-05 14:55:00,15.06,15.06,15.04,15.05,75700.0,13.0518,13.0518,13.0345,13.0432,75700.0
2007-02-05 15:00:00,15.04,15.05,15.04,15.04,80600.0,13.0345,13.0432,13.0345,13.0345,80600.0
2007-02-05 15:05:00,15.05,15.05,15.03,15.03,63800.0,13.0432,13.0432,13.0258,13.0258,63800.0
2007-02-05 15:10:00,15.04,15.05,15.03,15.03,95800.0,13.0345,13.0432,13.0258,13.0258,95800.0
2007-02-05 15:15:00,15.04,15.04,15.02,15.03,83100.0,13.0345,13.0345,13.0172,13.0258,83100.0
2007-02-05 15:20:00,15.02,15.07,15.02,15.04,349300.0,13.0172,13.0605,13.0172,13.0345,349300.0
2007-02-05 15:25:00,15.04,15.06,15.03,15.05,121800.0,13.0345,13.0518,13.0258,13.0432,121800.0
2007-02-05 15:30:00,15.05,15.06,15.04,15.05,102700.0,13.0432,13.0518,13.0345,13.0432,102700.0
2007-02-05 15:35:00,15.04,15.07,15.04,15.07,138700.0,13.0345,13.0605,13.0345,13.0605,138700.0
2007-02-05 15:40:00,15.06,15.08,15.04,15.04,173900.0,13.0518,13.0692,13.0345,13.0345,173900.0
2007-02-05 15:45:00,15.05,15.08,15.04,15.08,211600.0,13.0432,13.0692,13.0345,13.0692,211600.0
2007-02-05 15:50:00,15.07,15.08,15.04,15.05,158400.0,13.0605,13.0692,13.0345,13.0432,158400.0
2007-02-05 15:55:00,15.05,15.05,15.02,15.03,206900.0,13.0432,13.0432,13.0172,13.0258,206900.0
2007-02-06 09:30:00,15.03,15.08,15.02,15.04,187500.0,13.0258,13.0692,13.0172,13.0345,187500.0
2007-02-06 09:35:00,15.04,15.05,15.02,15.03,38400.0,13.0345,13.0432,13.0172,13.0258,38400.0
2007-02-06 09:40:00,15.03,15.1,15.02,15.1,138200.0,13.0258,13.0865,13.0172,13.0865,138200.0
2007-02-06 09:45:00,15.1,15.1,15.07,15.07,101100.0,13.0865,13.0865,13.0605,13.0605,101100.0
2007-02-06 09:50:00,15.07,15.08,15.05,15.05,98200.0,13.0605,13.0692,13.0432,13.0432,98200.0
2007-02-06 09:55:00,15.05,15.06,15.03,15.05,43800.0,13.0432,13.0518,13.0258,13.0432,43800.0
2007-02-06 10:00:00,15.04,15.06,15.03,15.05,67800.0,13.0345,13.0518,13.0258,13.0432,67800.0
2007-02-06 10:05:00,15.04,15.08,15.04,15.06,56100.0,13.0345,13.0692,13.0345,13.0518,56100.0
2007-02-06 10:10:00,15.06,15.08,15.05,15.08,60100.0,13.0518,13.0692,13.0432,13.0692,60100.0
2007-02-06 10:15:00,15.07,15.08,15.04,15.06,128700.0,13.0605,13.0692,13.0345,13.0518,128700.0
2007-02-06 10:20:00,15.05,15.08,15.05,15.08,45100.0,13.0432,13.0692,13.0432,13.0692,45100.0
2007-02-06 10:25:00,15.08,15.09,15.07,15.08,84900.0,13.0692,13.0778,13.0605,13.0692,84900.0
2007-02-06 10:30:00,15.08,15.09,15.05,15.07,75100.0,13.0692,13.0778,13.0432,13.0605,75100.0
2007-02-06 10:35:00,15.07,15.08,15.06,15.08,41100.0,13.0605,13.0692,13.0518,13.0692,41100.0
2007-02-06 10:40:00,15.07,15.1,15.06,15.06,200500.0,13.0605,13.0865,13.0518,13.0518,200500.0
2007-02-06 10:45:00,15.07,15.07,15.04,15.06,65400.0,13.0605,13.0605,13.0345,13.0518,65400.0
2007-02-06 10:50:00,15.05,15.07,15.05,15.06,70600.0,13.0432,13.0605,13.0432,13.0518,70600.0
2007-02-06 10:55:00,15.05,15.05,15.03,15.05,114000.0,13.0432,13.0432,13.0258,13.0432,114000.0
2007-02-06 11:00:00,15.04,15.08,15.04,15.08,73100.0,13.0345,13.0692,13.0345,13.0692,73100.0
2007-02-06 11:05:00,15.08,15.11,15.07,15.11,118500.0,13.0692,13.0952,13.0605,13.0952,118500.0
2007-02-06 11:10:00,15.11,15.12,15.06,15.07,153100.0,13.0952,13.1038,13.0518,13.0605,153100.0
2007-02-06 11:15:00,15.07,15.1,15.06,15.1,103100.0,13.0605,13.0865,13.0518,13.0865,103100.0
2007-02-06 11:20:00,15.09,15.15,15.09,15.15,331200.0,13.0778,13.1298,13.0778,13.1298,331200.0
2007-02-06 11:25:00,15.15,15.16,15.14,15.15,90300.0,13.1298,13.1385,13.1212,13.1298,90300.0
2007-02-06 11:30:00,15.15,15.16,15.14,15.15,87700.0,13.1298,13.1385,13.1212,13.1298,87700.0
2007-02-06 11:35:00,15.14,15.15,15.14,15.15,40400.0,13.1212,13.1298,13.1212,13.1298,40400.0
2007-02-06 11:40:00,15.14,15.15,15.13,15.13,94200.0,13.1212,13.1298,13.1125,13.1125,94200.0
2007-02-06 11:45:00,15.13,15.14,15.09,15.1,146800.0,13.1125,13.1212,13.0778,13.0865,146800.0
2007-02-06 11:50:00,15.1,15.12,15.08,15.11,195900.0,13.0865,13.1038,13.0692,13.0952,195900.0
2007-02-06 11:55:00,15.11,15.14,15.09,15.1,74200.0,13.0952,13.1212,13.0778,13.0865,74200.0
2007-02-06 12:00:00,15.09,15.16,15.09,15.15,130000.0,13.0778,13.1385,13.0778,13.1298,130000.0
2007-02-06 12:05:00,15.14,15.15,15.14,15.15,17700.0,13.1212,13.1298,13.1212,13.1298,17700.0
2007-02-06 12:10:00,15.14,15.15,15.11,15.12,93200.0,13.1212,13.1298,13.0952,13.1038,93200.0
2007-02-06 12:15:00,15.11,15.12,15.1,15.11,119100.0,13.0952,13.1038,13.0865,13.0952,119100.0
2007-02-06 12:20:00,15.1,15.13,15.1,15.1,112500.0,13.0865,13.1125,13.0865,13.0865,112500.0
2007-02-06 12:25:00,15.1,15.12,15.1,15.12,52500.0,13.0865,13.1038,13.0865,13.1038,52500.0
2007-02-06 12:30:00,15.11,15.12,15.1,15.11,71200.0,13.0952,13.1038,13.0865,13.0952,71200.0
2007-02-06 12:35:00,15.11,15.11,15.09,15.11,99800.0,13.0952,13.0952,13.0778,13.0952,99800.0
2007-02-06 12:40:00,15.1,15.11,15.09,15.1,242900.0,13.0865,13.0952,13.0778,13.0865,242900.0
2007-02-06 12:45:00,15.11,15.12,15.1,15.12,62300.0,13.0952,13.1038,13.0865,13.1038,62300.0
2007-02-06 12:50:00,15.11,15.12,15.11,15.12,12100.0,13.0952,13.1038,13.0952,13.1038,12100.0
2007-02-06 12:55:00,15.12,15.13,15.12,15.13,56900.0,13.1038,13.1125,13.1038,13.1125,56900.0
2007-02-06 13:00:00,15.13,15.17,15.13,15.16,92400.0,13.1125,13.1472,13.1125,13.1385,92400.0
2007-02-06 13:05:00,15.16,15.19,15.16,15.19,136400.0,13.1385,13.1645,13.1385,13.1645,136400.0
2007-02-06 13:10:00,15.18,15.18,15.16,15.16,36400.0,13.1558,13.1558,13.1385,13.1385,36400.0
2007-02-06 13:15:00,15.17,15.17,15.16,15.16,38300.0,13.1472,13.1472,13.1385,13.1385,38300.0
2007-02-06 13:20:00,15.16,15.17,15.16,15.16,24700.0,13.1385,13.1472,13.1385,13.1385,24700.0
2007-02-06 13:25:00,15.17,15.19,15.16,15.19,105900.0,13.1472,13.1645,13.1385,13.1645,105900.0
2007-02-06 13:30:00,15.19,15.23,15.18,15.21,144200.0,13.1645,13.1992,13.1558,13.1818,144200.0
2007-02-06 13:35:00,15.21,15.23,15.2,15.22,72800.0,13.1818,13.1992,13.1732,13.1905,72800.0
2007-02-06 13:40:00,15.21,15.22,15.19,15.2,58100.0,13.1818,13.1905,13.1645,13.1732,58100.0
2007-02-06 13:45:00,15.21,15.21,15.19,15.2,34200.0,13.1818,13.1818,13.1645,13.1732,34200.0
2007-02-06 13:50:00,15.2,15.21,15.18,15.18,98700.0,13.1732,13.1818,13.1558,13.1558,98700.0
2007-02-06 13:55:00,15.18,15.2,15.17,15.2,70700.0,13.1558,13.1732,13.1472,13.1732,70700.0
2007-02-06 14:00:00,15.19,15.22,15.17,15.17,105700.0,13.1645,13.1905,13.1472,13.1472,105700.0
2007-02-06 14:05:00,15.18,15.18,15.15,15.16,104200.0,13.1558,13.1558,13.1298,13.1385,104200.0
2007-02-06 14:10:00,15.16,15.17,15.16,15.16,18600.0,13.1385,13.1472,13.1385,13.1385,18600.0
2007-02-06 14:15:00,15.17,15.18,15.16,15.17,19500.0,13.1472,13.1558,13.1385,13.1472,19500.0
2007-02-06 14:20:00,15.17,15.19,15.16,15.17,42400.0,13.1472,13.1645,13.1385,13.1472,42400.0
2007-02-06 14:25:00,15.16,15.17,15.14,15.15,54600.0,13.1385,13.1472,13.1212,13.1298,54600.0
2007-02-06 14:30:00,15.15,15.16,15.15,15.16,21200.0,13.1298,13.1385,13.1298,13.1385,21200.0
2007-02-06 14:35:00,15.16,15.17,15.16,15.17,67100.0,13.1385,13.1472,13.1385,13.1472,67100.0
2007-02-06 14:40:00,15.16,15.17,15.16,15.16,19600.0,13.1385,13.1472,13.1385,13.1385,19600.0
2007-02-06 14:45:00,15.17,15.18,15.16,15.18,52700.0,13.1472,13.1558,13.1385,13.1558,52700.0
2007-02-06 14:50:00,15.18,15.21,15.18,15.21,90400.0,13.1558,13.1818,13.1558,13.1818,90400.0
2007-02-06 14:55:00,15.21,15.21,15.19,15.2,60200.0,13.1818,13.1818,13.1645,13.1732,60200.0
2007-02-06 15:00:00,15.19,15.21,15.19,15.2,25900.0,13.1645,13.1818,13.1645,13.1732,25900.0
2007-02-06 15:05:00,15.2,15.21,15.19,15.2,79200.0,13.1732,13.1818,13.1645,13.1732,79200.0
2007-02-06 15:10:00,15.2,15.22,15.19,15.2,133200.0,13.1732,13.1905,13.1645,13.1732,133200.0
2007-02-06 15:15:00,15.21,15.21,15.2,15.2,32000.0,13.1818,13.1818,13.1732,13.1732,32000.0
2007-02-06 15:20:00,15.2,15.22,15.19,15.21,66100.0,13.1732,13.1905,13.1645,13.1818,66100.0
2007-02-06 15:25:00,15.22,15.22,15.21,15.22,67800.0,13.1905,13.1905,13.1818,13.1905,67800.0
2007-02-06 15:30:00,15.21,15.23,15.21,15.23,63800.0,13.1818,13.1992,13.1818,13.1992,63800.0
2007-02-06 15:35:00,15.22,15.23,15.22,15.23,32300.0,13.1905,13.1992,13.1905,13.1992,32300.0
2007-02-06 15:40:00,15.22,15.25,15.22,15.24,222900.0,13.1905,13.2165,13.1905,13.2078,222900.0
2007-02-06 15:45:00,15.23,15.23,15.22,15.22,74300.0,13.1992,13.1992,13.1905,13.1905,74300.0
2007-02-06 15:50:00,15.22,15.23,15.21,15.21,120600.0,13.1905,13.1992,13.1818,13.1818,120600.0
2007-02-06 15:55:00,15.21,15.22,15.19,15.19,138900.0,13.1818,13.1905,13.1645,13.1645,138900.0
2007-02-07 09:30:00,15.19,15.2,15.12,15.13,97300.0,13.1645,13.1732,13.1038,13.1125,97300.0
2007-02-07 09:35:00,15.12,15.12,15.05,15.05,88800.0,13.1038,13.1038,13.0432,13.0432,88800.0
2007-02-07 09:40:00,15.04,15.09,15.03,15.08,97700.0,13.0345,13.0778,13.0258,13.0692,97700.0
2007-02-07 09:45:00,15.06,15.06,15.05,15.05,78500.0,13.0518,13.0518,13.0432,13.0432,78500.0
2007-02-07 09:50:00,15.05,15.1,15.05,15.1,122000.0,13.0432,13.0865,13.0432,13.0865,122000.0
2007-02-07 09:55:00,15.1,15.13,15.08,15.08,68900.0,13.0865,13.1125,13.0692,13.0692,68900.0
2007-02-07 10:00:00,15.08,15.09,15.06,15.06,35000.0,13.0692,13.0778,13.0518,13.0518,35000.0
2007-02-07 10:05:00,15.06,15.07,15.05,15.06,87500.0,13.0518,13.0605,13.0432,13.0518,87500.0
2007-02-07 10:10:00,15.06,15.07,15.04,15.07,96200.0,13.0518,13.0605,13.0345,13.0605,96200.0
2007-02-07 10:15:00,15.07,15.11,15.06,15.11,187000.0,13.0605,13.0952,13.0518,13.0952,187000.0
2007-02-07 10:20:00,15.1,15.13,15.09,15.1,144200.0,13.0865,13.1125,13.0778,13.0865,144200.0
2007-02-07 10:25:00,15.11,15.11,15.09,15.09,23400.0,13.0952,13.0952,13.0778,13.0778,23400.0
2007-02-07 10:30:00,15.09,15.09,15.04,15.07,230000.0,13.0778,13.0778,13.0345,13.0605,230000.0
2007-02-07 10:35:00,15.07,15.12,15.06,15.12,59700.0,13.0605,13.1038,13.0518,13.1038,59700.0
2007-02-07 10:40:00,15.12,15.16,15.12,15.15,166800.0,13.1038,13.1385,13.1038,13.1298,166800.0
2007-02-07 10:45:00,15.15,15.15,15.11,15.14,106100.0,13.1298,13.1298,13.0952,13.1212,106100.0
2007-02-07 10:50:00,15.14,15.15,15.05,15.06,158700.0,13.1212,13.1298,13.0432,13.0518,158700.0
2007-02-07 10:55:00,15.06,15.07,15.05,15.05,49700.0,13.0518,13.0605,13.0432,13.0432,49700.0
2007-02-07 11:00:00,15.06,15.06,15.04,15.04,56800.0,13.0518,13.0518,13.0345,13.0345,56800.0
2007-02-07 11:05:00,15.05,15.07,15.04,15.05,158500.0,13.0432,13.0605,13.0345,13.0432,158500.0
2007-02-07 11:10:00,15.05,15.06,15.04,15.05,74600.0,13.0432,13.0518,13.0345,13.0432,74600.0
2007-02-07 11:15:00,15.05,15.05,15.04,15.05,20300.0,13.0432,13.0432,13.0345,13.0432,20300.0
2007-02-07 11:20:00,15.04,15.05,15.04,15.04,40600.0,13.0345,13.0432,13.0345,13.0345,40600.0
2007-02-07 11:25:00,15.05,15.08,15.04,15.07,149500.0,13.0432,13.0692,13.0345,13.0605,149500.0
2007-02-07 11:30:00,15.07,15.07,15.05,15.06,53600.0,13.0605,13.0605,13.0432,13.0518,53600.0
2007-02-07 11:35:00,15.05,15.06,15.05,15.05,30100.0,13.0432,13.0518,13.0432,13.0432,30100.0
2007-02-07 11:40:00,15.05,15.07,15.05,15.06,68700.0,13.0432,13.0605,13.0432,13.0518,68700.0
2007-02-07 11:45:00,15.06,15.07,15.06,15.06,18300.0,13.0518,13.0605,13.0518,13.0518,18300.0
2007-02-07 11:50:00,15.06,15.07,15.06,15.06,41700.0,13.0518,13.0605,13.0518,13.0518,41700.0
2007-02-07 11:55:00,15.06,15.07,15.06,15.06,17900.0,13.0518,13.0605,13.0518,13.0518,17900.0
2007-02-07 12:00:00,15.07,15.07,15.05,15.06,45000.0,13.0605,13.0605,13.0432,13.0518,45000.0
2007-02-07 12:05:00,15.05,15.06,15.05,15.06,34500.0,13.0432,13.0518,13.0432,13.0518,34500.0
2007-02-07 12:10:00,15.05,15.06,15.04,15.05,46800.0,13.0432,13.0518,13.0345,13.0432,46800.0
2007-02-07 12:15:00,15.04,15.05,15.04,15.04,77000.0,13.0345,13.0432,13.0345,13.0345,77000.0
2007-02-07 12:20:00,15.04,15.05,15.04,15.04,49500.0,13.0345,13.0432,13.0345,13.0345,49500.0
2007-02-07 12:25:00,15.05,15.05,15.04,15.04,25300.0,13.0432,13.0432,13.0345,13.0345,25300.0
2007-02-07 12:30:00,15.04,15.05,15.04,15.04,89900.0,13.0345,13.0432,13.0345,13.0345,89900.0
2007-02-07 12:35:00,15.04,15.05,15.03,15.03,113800.0,13.0345,13.0432,13.0258,13.0258,113800.0
2007-02-07 12:40:00,15.04,15.05,15.03,15.04,109600.0,13.0345,13.0432,13.0258,13.0345,109600.0
2007-02-07 12:45:00,15.03,15.08,15.03,15.07,166600.0,13.0258,13.0692,13.0258,13.0605,166600.0
2007-02-07 12:50:00,15.08,15.1,15.07,15.1,81900.0,13.0692,13.0865,13.0605,13.0865,81900.0
2007-02-07 12:55:00,15.1,15.11,15.09,15.11,59500.0,13.0865,13.0952,13.0778,13.0952,59500.0
2007-02-07 13:00:00,15.1,15.14,15.1,15.13,226000.0,13.0865,13.1212,13.0865,13.1125,226000.0
2007-02-07 13:05:00,15.13,15.13,15.1,15.11,81800.0,13.1125,13.1125,13.0865,13.0952,81800.0
2007-02-07 13:10:00,15.12,15.14,15.12,15.12,70100.0,13.1038,13.1212,13.1038,13.1038,70100.0
2007-02-07 13:15:00,15.12,15.15,15.12,15.14,67200.0,13.1038,13.1298,13.1038,13.1212,67200.0
2007-02-07 13:20:00,15.15,15.15,15.13,15.13,135000.0,13.1298,13.1298,13.1125,13.1125,135000.0
2007-02-07 13:25:00,15.13,15.14,15.12,15.14,40000.0,13.1125,13.1212,13.1038,13.1212,40000.0
2007-02-07 13:30:00,15.13,15.15,15.13,15.14,93500.0,13.1125,13.1298,13.1125,13.1212,93500.0
2007-02-07 13:35:00,15.15,15.16,15.15,15.16,44400.0,13.1298,13.1385,13.1298,13.1385,44400.0
2007-02-07 13:40:00,15.16,15.19,15.15,15.19,134400.0,13.1385,13.1645,13.1298,13.1645,134400.0
2007-02-07 13:45:00,15.19,15.19,15.17,15.17,92300.0,13.1645,13.1645,13.1472,13.1472,92300.0
2007-02-07 13:50:00,15.17,15.19,15.16,15.18,53300.0,13.1472,13.1645,13.1385,13.1558,53300.0
2007-02-07 13:55:00,15.19,15.2,15.18,15.19,70800.0,13.1645,13.1732,13.1558,13.1645,70800.0
2007-02-07 14:00:00,15.19,15.2,15.18,15.18,65600.0,13.1645,13.1732,13.1558,13.1558,65600.0
2007-02-07 14:05:00,15.19,15.19,15.14,15.15,141500.0,13.1645,13.1645,13.1212,13.1298,141500.0
2007-02-07 14:10:00,15.14,15.17,15.14,15.15,82600.0,13.1212,13.1472,13.1212,13.1298,82600.0
2007-02-07 14:15:00,15.16,15.16,15.15,15.16,29800.0,13.1385,13.1385,13.1298,13.1385,29800.0
2007-02-07 14:20:00,15.16,15.18,15.15,15.16,64000.0,13.1385,13.1558,13.1298,13.1385,64000.0
2007-02-07 14:25:00,15.16,15.17,15.16,15.17,35200.0,13.1385,13.1472,13.1385,13.1472,35200.0
2007-02-07 14:30:00,15.17,15.17,15.15,15.16,64100.0,13.1472,13.1472,13.1298,13.1385,64100.0
2007-02-07 14:35:00,15.15,15.17,15.14,15.14,115600.0,13.1298,13.1472,13.1212,13.1212,115600.0
2007-02-07 14:40:00,15.14,15.15,15.12,15.13,78000.0,13.1212,13.1298,13.1038,13.1125,78000.0
2007-02-07 14:45:00,15.14,15.14,15.12,15.12,33700.0,13.1212,13.1212,13.1038,13.1038,33700.0
2007-02-07 14:50:00,15.12,15.13,15.09,15.1,81900.0,13.1038,13.1125,13.0778,13.0865,81900.0
2007-02-07 14:55:00,15.09,15.1,15.09,15.1,26900.0,13.0778,13.0865,13.0778,13.0865,26900.0
2007-02-07 15:00:00,15.1,15.1,15.09,15.09,35700.0,13.0865,13.0865,13.0778,13.0778,35700.0
2007-02-07 15:05:00,15.09,15.15,15.09,15.14,200100.0,13.0778,13.1298,13.0778,13.1212,200100.0
2007-02-07 15:10:00,15.14,15.15,15.14,15.14,46400.0,13.1212,13.1298,13.1212,13.1212,46400.0
2007-02-07 15:15:00,15.14,15.15,15.12,15.12,69400.0,13.1212,13.1298,13.1038,13.1038,69400.0
2007-02-07 15:20:00,15.11,15.12,15.11,15.12,80000.0,13.0952,13.1038,13.0952,13.1038,80000.0
2007-02-07 15:25:00,15.12,15.13,15.12,15.13,51200.0,13.1038,13.1125,13.1038,13.1125,51200.0
2007-02-07 15:30:00,15.12,15.12,15.11,15.11,83000.0,13.1038,13.1038,13.0952,13.0952,83000.0
2007-02-07 15:35:00,15.11,15.12,15.11,15.11,85700.0,13.0952,13.1038,13.0952,13.0952,85700.0
2007-02-07 15:40:00,15.11,15.12,15.1,15.11,93200.0,13.0952,13.1038,13.0865,13.0952,93200.0
2007-02-07 15:45:00,15.11,15.18,15.11,15.17,239800.0,13.0952,13.1558,13.0952,13.1472,239800.0
2007-02-07 15:50:00,15.17,15.18,15.16,15.17,286500.0,13.1472,13.1558,13.1385,13.1472,286500.0
2007-02-07 15:55:00,15.17,15.18,15.12,15.13,119700.0,13.1472,13.1558,13.1038,13.1125,119700.0
2007-02-09 09:30:00,15.2,15.21,15.18,15.18,96200.0,13.1732,13.1818,13.1558,13.1558,96200.0
2007-02-09 09:35:00,15.19,15.26,15.18,15.26,111500.0,13.1645,13.2252,13.1558,13.2252,111500.0
2007-02-09 09:40:00,15.26,15.31,15.25,15.25,131000.0,13.2252,13.2685,13.2165,13.2165,131000.0
2007-02-09 09:45:00,15.25,15.26,15.23,15.26,101100.0,13.2165,13.2252,13.1992,13.2252,101100.0
2007-02-09 09:50:00,15.26,15.28,15.25,15.27,64300.0,13.2252,13.2425,13.2165,13.2338,64300.0
2007-02-09 09:55:00,15.27,15.29,15.27,15.28,46100.0,13.2338,13.2512,13.2338,13.2425,46100.0
2007-02-09 10:00:00,15.28,15.29,15.28,15.28,99100.0,13.2425,13.2512,13.2425,13.2425,99100.0
2007-02-09 10:05:00,15.28,15.3,15.28,15.29,76500.0,13.2425,13.2598,13.2425,13.2512,76500.0
2007-02-09 10:10:00,15.28,15.29,15.27,15.27,74800.0,13.2425,13.2512,13.2338,13.2338,74800.0
2007-02-09 10:15:00,15.28,15.29,15.27,15.28,52300.0,13.2425,13.2512,13.2338,13.2425,52300.0
2007-02-09 10:20:00,15.27,15.29,15.27,15.28,63100.0,13.2338,13.2512,13.2338,13.2425,63100.0
2007-02-09 10:25:00,15.29,15.29,15.27,15.27,35100.0,13.2512,13.2512,13.2338,13.2338,35100.0
2007-02-09 10:30:00,15.27,15.29,15.27,15.27,131500.0,13.2338,13.2512,13.2338,13.2338,131500.0
2007-02-09 10:35:00,15.27,15.28,15.27,15.27,99200.0,13.2338,13.2425,13.2338,13.2338,99200.0
2007-02-09 10:40:00,15.28,15.29,15.27,15.27,67100.0,13.2425,13.2512,13.2338,13.2338,67100.0
2007-02-09 10:45:00,15.27,15.28,15.27,15.28,29100.0,13.2338,13.2425,13.2338,13.2425,29100.0
2007-02-09 10:50:00,15.28,15.3,15.27,15.29,58600.0,13.2425,13.2598,13.2338,13.2512,58600.0
2007-02-09 10:55:00,15.28,15.29,15.28,15.28,35000.0,13.2425,13.2512,13.2425,13.2425,35000.0
2007-02-09 11:00:00,15.28,15.3,15.28,15.29,213200.0,13.2425,13.2598,13.2425,13.2512,213200.0
2007-02-09 11:05:00,15.29,15.32,15.29,15.31,116000.0,13.2512,13.2772,13.2512,13.2685,116000.0
2007-02-09 11:10:00,15.32,15.33,15.31,15.31,169500.0,13.2772,13.2858,13.2685,13.2685,169500.0
2007-02-09 11:15:00,15.31,15.32,15.31,15.31,19800.0,13.2685,13.2772,13.2685,13.2685,19800.0
2007-02-09 11:20:00,15.32,15.32,15.31,15.32,15500.0,13.2772,13.2772,13.2685,13.2772,15500.0
2007-02-09 11:25:00,15.32,15.33,15.31,15.33,75400.0,13.2772,13.2858,13.2685,13.2858,75400.0
2007-02-09 11:30:00,15.33,15.34,15.33,15.34,37100.0,13.2858,13.2945,13.2858,13.2945,37100.0
2007-02-09 11:35:00,15.34,15.34,15.33,15.34,16000.0,13.2945,13.2945,13.2858,13.2945,16000.0
2007-02-09 11:40:00,15.34,15.34,15.32,15.32,100800.0,13.2945,13.2945,13.2772,13.2772,100800.0
2007-02-09 11:45:00,15.32,15.33,15.32,15.33,8700.0,13.2772,13.2858,13.2772,13.2858,8700.0
2007-02-09 11:50:00,15.33,15.33,15.32,15.33,23100.0,13.2858,13.2858,13.2772,13.2858,23100.0
2007-02-09 11:55:00,15.33,15.33,15.32,15.33,25200.0,13.2858,13.2858,13.2772,13.2858,25200.0
2007-02-09 12:00:00,15.33,15.35,15.32,15.35,85900.0,13.2858,13.3032,13.2772,13.3032,85900.0
2007-02-09 12:05:00,15.35,15.35,15.34,15.35,53300.0,13.3032,13.3032,13.2945,13.3032,53300.0
2007-02-09 12:10:00,15.35,15.35,15.34,15.35,89300.0,13.3032,13.3032,13.2945,13.3032,89300.0
2007-02-09 12:15:00,15.35,15.36,15.34,15.35,129700.0,13.3032,13.3118,13.2945,13.3032,129700.0
2007-02-09 12:20:00,15.35,15.36,15.34,15.34,27800.0,13.3032,13.3118,13.2945,13.2945,27800.0
2007-02-09 12:25:00,15.33,15.34,15.3,15.3,38400.0,13.2858,13.2945,13.2598,13.2598,38400.0
2007-02-09 12:30:00,15.31,15.31,15.3,15.3,35000.0,13.2685,13.2685,13.2598,13.2598,35000.0
2007-02-09 12:35:00,15.3,15.31,15.3,15.31,41500.0,13.2598,13.2685,13.2598,13.2685,41500.0
2007-02-09 12:40:00,15.31,15.31,15.3,15.3,49900.0,13.2685,13.2685,13.2598,13.2598,49900.0
2007-02-09 12:45:00,15.31,15.31,15.29,15.31,119400.0,13.2685,13.2685,13.2512,13.2685,119400.0
2007-02-09 12:50:00,15.31,15.32,15.3,15.3,52600.0,13.2685,13.2772,13.2598,13.2598,52600.0
2007-02-09 12:55:00,15.3,15.31,15.3,15.3,122800.0,13.2598,13.2685,13.2598,13.2598,122800.0
2007-02-09 13:00:00,15.3,15.32,15.3,15.31,146100.0,13.2598,13.2772,13.2598,13.2685,146100.0
2007-02-09 13:05:00,15.31,15.32,15.31,15.32,40500.0,13.2685,13.2772,13.2685,13.2772,40500.0
2007-02-09 13:10:00,15.31,15.32,15.31,15.31,23800.0,13.2685,13.2772,13.2685,13.2685,23800.0
2007-02-09 13:15:00,15.31,15.32,15.3,15.31,147300.0,13.2685,13.2772,13.2598,13.2685,147300.0
2007-02-09 13:20:00,15.31,15.32,15.3,15.3,209900.0,13.2685,13.2772,13.2598,13.2598,209900.0
2007-02-09 13:25:00,15.3,15.32,15.3,15.31,96900.0,13.2598,13.2772,13.2598,13.2685,96900.0
2007-02-09 13:30:00,15.31,15.32,15.3,15.3,101000.0,13.2685,13.2772,13.2598,13.2598,101000.0
2007-02-09 13:35:00,15.3,15.31,15.3,15.3,88600.0,13.2598,13.2685,13.2598,13.2598,88600.0
2007-02-09 13:40:00,15.3,15.31,15.3,15.3,55200.0,13.2598,13.2685,13.2598,13.2598,55200.0
2007-02-09 13:45:00,15.3,15.31,15.29,15.31,144200.0,13.2598,13.2685,13.2512,13.2685,144200.0
2007-02-09 13:50:00,15.3,15.31,15.28,15.28,188000.0,13.2598,13.2685,13.2425,13.2425,188000.0
2007-02-09 13:55:00,15.28,15.28,15.25,15.26,98700.0,13.2425,13.2425,13.2165,13.2252,98700.0
2007-02-09 14:00:00,15.26,15.26,15.18,15.18,307700.0,13.2252,13.2252,13.1558,13.1558,307700.0
2007-02-09 14:05:00,15.18,15.19,15.14,15.16,178300.0,13.1558,13.1645,13.1212,13.1385,178300.0
2007-02-09 14:10:00,15.16,15.17,15.16,15.16,25300.0,13.1385,13.1472,13.1385,13.1385,25300.0
2007-02-09 14:15:00,15.16,15.19,15.15,15.18,79400.0,13.1385,13.1645,13.1298,13.1558,79400.0
2007-02-09 14:20:00,15.18,15.24,15.17,15.23,137300.0,13.1558,13.2078,13.1472,13.1992,137300.0
2007-02-09 14:25:00,15.22,15.26,15.22,15.23,225600.0,13.1905,13.2252,13.1905,13.1992,225600.0
2007-02-09 14:30:00,15.22,15.23,15.21,15.22,35800.0,13.1905,13.1992,13.1818,13.1905,35800.0
2007-02-09 14:35:00,15.22,15.22,15.2,15.21,27600.0,13.1905,13.1905,13.1732,13.1818,27600.0
2007-02-09 14:40:00,15.21,15.22,15.2,15.22,43800.0,13.1818,13.1905,13.1732,13.1905,43800.0
2007-02-09 14:45:00,15.22,15.22,15.19,15.22,129800.0,13.1905,13.1905,13.1645,13.1905,129800.0
2007-02-09 14:50:00,15.22,15.22,15.2,15.2,26000.0,13.1905,13.1905,13.1732,13.1732,26000.0
2007-02-09 14:55:00,15.2,15.21,15.19,15.21,103700.0,13.1732,13.1818,13.1645,13.1818,103700.0
2007-02-09 15:00:00,15.21,15.21,15.2,15.21,34900.0,13.1818,13.1818,13.1732,13.1818,34900.0
2007-02-09 15:05:00,15.2,15.2,15.19,15.19,29800.0,13.1732,13.1732,13.1645,13.1645,29800.0
2007-02-09 15:10:00,15.2,15.22,15.19,15.22,89700.0,13.1732,13.1905,13.1645,13.1905,89700.0
2007-02-09 15:15:00,15.21,15.23,15.21,15.23,33900.0,13.1818,13.1992,13.1818,13.1992,33900.0
2007-02-09 15:20:00,15.23,15.23,15.22,15.23,27800.0,13.1992,13.1992,13.1905,13.1992,27800.0
2007-02-09 15:25:00,15.22,15.23,15.21,15.21,28100.0,13.1905,13.1992,13.1818,13.1818,28100.0
2007-02-09 15:30:00,15.2,15.21,15.19,15.2,36400.0,13.1732,13.1818,13.1645,13.1732,36400.0
2007-02-09 15:35:00,15.2,15.24,15.2,15.23,87600.0,13.1732,13.2078,13.1732,13.1992,87600.0
2007-02-09 15:40:00,15.23,15.24,15.21,15.21,120700.0,13.1992,13.2078,13.1818,13.1818,120700.0
2007-02-09 15:45:00,15.21,15.22,15.16,15.17,84700.0,13.1818,13.1905,13.1385,13.1472,84700.0
2007-02-09 15:50:00,15.17,15.19,15.15,15.16,189600.0,13.1472,13.1645,13.1298,13.1385,189600.0
2007-02-09 15:55:00,15.16,15.16,15.15,15.16,136000.0,13.1385,13.1385,13.1298,13.1385,136000.0
2007-02-12 09:30:00,15.64,15.65,15.5,15.53,567300.0,13.5545,13.5632,13.4332,13.4592,567300.0
2007-02-12 09:35:00,15.51,15.55,15.48,15.51,293700.0,13.4418,13.4765,13.4158,13.4418,293700.0
2007-02-12 09:40:00,15.5,15.56,15.5,15.55,164400.0,13.4332,13.4852,13.4332,13.4765,164400.0
2007-02-12 09:45:00,15.54,15.55,15.51,15.52,98500.0,13.4678,13.4765,13.4418,13.4505,98500.0
2007-02-12 09:50:00,15.51,15.52,15.49,15.51,106300.0,13.4418,13.4505,13.4245,13.4418,106300.0
2007-02-12 09:55:00,15.5,15.55,15.5,15.55,367600.0,13.4332,13.4765,13.4332,13.4765,367600.0
2007-02-12 10:00:00,15.54,15.58,15.53,15.58,117500.0,13.4678,13.5025,13.4592,13.5025,117500.0
2007-02-12 10:05:00,15.58,15.6,15.57,15.59,123200.0,13.5025,13.5198,13.4938,13.5112,123200.0
2007-02-12 10:10:00,15.58,15.6,15.57,15.58,115400.0,13.5025,13.5198,13.4938,13.5025,115400.0
2007-02-12 10:15:00,15.59,15.62,15.58,15.61,159500.0,13.5112,13.5372,13.5025,13.5285,159500.0
2007-02-12 10:20:00,15.61,15.64,15.6,15.6,373800.0,13.5285,13.5545,13.5198,13.5198,373800.0
2007-02-12 10:25:00,15.6,15.65,15.6,15.64,169100.0,13.5198,13.5632,13.5198,13.5545,169100.0
2007-02-12 10:30:00,15.64,15.66,15.62,15.64,141300.0,13.5545,13.5718,13.5372,13.5545,141300.0
2007-02-12 10:35:00,15.65,15.66,15.64,15.66,125800.0,13.5632,13.5718,13.5545,13.5718,125800.0
2007-02-12 10:40:00,15.66,15.73,15.65,15.73,260000.0,13.5718,13.6325,13.5632,13.6325,260000.0
2007-02-12 10:45:00,15.73,15.75,15.72,15.73,106400.0,13.6325,13.6498,13.6238,13.6325,106400.0
2007-02-12 10:50:00,15.73,15.77,15.73,15.75,176400.0,13.6325,13.6672,13.6325,13.6498,176400.0
2007-02-12 10:55:00,15.75,15.75,15.69,15.74,108000.0,13.6498,13.6498,13.5978,13.6412,108000.0
2007-02-12 11:00:00,15.73,15.78,15.73,15.76,105100.0,13.6325,13.6758,13.6325,13.6585,105100.0
2007-02-12 11:05:00,15.75,15.78,15.75,15.78,92400.0,13.6498,13.6758,13.6498,13.6758,92400.0
2007-02-12 11:10:00,15.78,15.83,15.77,15.82,232100.0,13.6758,13.7192,13.6672,13.7105,232100.0
2007-02-12 11:15:00,15.82,15.82,15.77,15.79,208200.0,13.7105,13.7105,13.6672,13.6845,208200.0
2007-02-12 11:20:00,15.79,15.81,15.77,15.78,72200.0,13.6845,13.7018,13.6672,13.6758,72200.0
2007-02-12 11:25:00,15.77,15.78,15.74,15.76,137200.0,13.6672,13.6758,13.6412,13.6585,137200.0
2007-02-12 11:30:00,15.76,15.76,15.7,15.7,83600.0,13.6585,13.6585,13.6065,13.6065,83600.0
2007-02-12 11:35:00,15.7,15.72,15.69,15.71,141500.0,13.6065,13.6238,13.5978,13.6152,141500.0
2007-02-12 11:40:00,15.71,15.73,15.7,15.71,67000.0,13.6152,13.6325,13.6065,13.6152,67000.0
2007-02-12 11:45:00,15.7,15.72,15.7,15.72,50100.0,13.6065,13.6238,13.6065,13.6238,50100.0
2007-02-12 11:50:00,15.72,15.74,15.71,15.74,49600.0,13.6238,13.6412,13.6152,13.6412,49600.0
2007-02-12 11:55:00,15.74,15.74,15.73,15.73,38000.0,13.6412,13.6412,13.6325,13.6325,38000.0
2007-02-12 12:00:00,15.73,15.74,15.71,15.71,34600.0,13.6325,13.6412,13.6152,13.6152,34600.0
2007-02-12 12:05:00,15.71,15.72,15.69,15.71,75800.0,13.6152,13.6238,13.5978,13.6152,75800.0
2007-02-12 12:10:00,15.7,15.71,15.69,15.69,51600.0,13.6065,13.6152,13.5978,13.5978,51600.0
2007-02-12 12:15:00,15.69,15.7,15.68,15.68,62900.0,13.5978,13.6065,13.5892,13.5892,62900.0
2007-02-12 12:20:00,15.69,15.69,15.67,15.68,17600.0,13.5978,13.5978,13.5805,13.5892,17600.0
2007-02-12 12:25:00,15.67,15.68,15.67,15.67,15700.0,13.5805,13.5892,13.5805,13.5805,15700.0
2007-02-12 12:30:00,15.68,15.68,15.67,15.67,44800.0,13.5892,13.5892,13.5805,13.5805,44800.0
2007-02-12 12:35:00,15.67,15.7,15.67,15.69,72400.0,13.5805,13.6065,13.5805,13.5978,72400.0
2007-02-12 12:40:00,15.7,15.75,15.69,15.75,169100.0,13.6065,13.6498,13.5978,13.6498,169100.0
2007-02-12 12:45:00,15.75,15.79,15.74,15.79,118300.0,13.6498,13.6845,13.6412,13.6845,118300.0
2007-02-12 12:50:00,15.79,15.79,15.77,15.78,54000.0,13.6845,13.6845,13.6672,13.6758,54000.0
2007-02-12 12:55:00,15.78,15.78,15.75,15.75,45100.0,13.6758,13.6758,13.6498,13.6498,45100.0
2007-02-12 13:00:00,15.75,15.76,15.73,15.74,99300.0,13.6498,13.6585,13.6325,13.6412,99300.0
2007-02-12 13:05:00,15.75,15.75,15.72,15.74,99200.0,13.6498,13.6498,13.6238,13.6412,99200.0
2007-02-12 13:10:00,15.74,15.75,15.74,15.75,37800.0,13.6412,13.6498,13.6412,13.6498,37800.0
2007-02-12 13:15:00,15.74,15.75,15.73,15.74,59700.0,13.6412,13.6498,13.6325,13.6412,59700.0
2007-02-12 13:20:00,15.73,15.74,15.71,15.71,39500.0,13.6325,13.6412,13.6152,13.6152,39500.0
2007-02-12 13:25:00,15.71,15.73,15.71,15.73,40100.0,13.6152,13.6325,13.6152,13.6325,40100.0
2007-02-12 13:30:00,15.73,15.73,15.72,15.72,53200.0,13.6325,13.6325,13.6238,13.6238,53200.0
2007-02-12 13:35:00,15.72,15.73,15.71,15.73,60900.0,13.6238,13.6325,13.6152,13.6325,60900.0
2007-02-12 13:40:00,15.73,15.73,15.7,15.71,66900.0,13.6325,13.6325,13.6065,13.6152,66900.0
2007-02-12 13:45:00,15.7,15.71,15.69,15.7,79000.0,13.6065,13.6152,13.5978,13.6065,79000.0
2007-02-12 13:50:00,15.7,15.71,15.69,15.69,49100.0,13.6065,13.6152,13.5978,13.5978,49100.0
2007-02-12 13:55:00,15.69,15.7,15.69,15.69,15000.0,13.5978,13.6065,13.5978,13.5978,15000.0
2007-02-12 14:00:00,15.69,15.7,15.66,15.66,74700.0,13.5978,13.6065,13.5718,13.5718,74700.0
2007-02-12 14:05:00,15.66,15.69,15.65,15.69,133300.0,13.5718,13.5978,13.5632,13.5978,133300.0
2007-02-12 14:10:00,15.69,15.71,15.67,15.69,74300.0,13.5978,13.6152,13.5805,13.5978,74300.0
2007-02-12 14:15:00,15.69,15.69,15.68,15.69,40000.0,13.5978,13.5978,13.5892,13.5978,40000.0
2007-02-12 14:20:00,15.68,15.72,15.68,15.72,115500.0,13.5892,13.6238,13.5892,13.6238,115500.0
2007-02-12 14:25:00,15.73,15.75,15.71,15.72,144800.0,13.6325,13.6498,13.6152,13.6238,144800.0
2007-02-12 14:30:00,15.72,15.73,15.72,15.72,48500.0,13.6238,13.6325,13.6238,13.6238,48500.0
2007-02-12 14:35:00,15.72,15.73,15.71,15.72,87500.0,13.6238,13.6325,13.6152,13.6238,87500.0
2007-02-12 14:40:00,15.72,15.73,15.7,15.71,62100.0,13.6238,13.6325,13.6065,13.6152,62100.0
2007-02-12 14:45:00,15.71,15.72,15.71,15.71,49900.0,13.6152,13.6238,13.6152,13.6152,49900.0
2007-02-12 14:50:00,15.72,15.72,15.71,15.71,42600.0,13.6238,13.6238,13.6152,13.6152,42600.0
2007-02-12 14:55:00,15.72,15.78,15.71,15.76,234000.0,13.6238,13.6758,13.6152,13.6585,234000.0
2007-02-12 15:00:00,15.76,15.79,15.73,15.75,362400.0,13.6585,13.6845,13.6325,13.6498,362400.0
2007-02-12 15:05:00,15.76,15.78,15.74,15.77,147100.0,13.6585,13.6758,13.6412,13.6672,147100.0
2007-02-12 15:10:00,15.77,15.79,15.76,15.79,149700.0,13.6672,13.6845,13.6585,13.6845,149700.0
2007-02-12 15:15:00,15.77,15.84,15.77,15.82,283300.0,13.6672,13.7278,13.6672,13.7105,283300.0
2007-02-12 15:20:00,15.8,15.85,15.8,15.84,239000.0,13.6932,13.7365,13.6932,13.7278,239000.0
2007-02-12 15:25:00,15.84,15.85,15.82,15.85,115100.0,13.7278,13.7365,13.7105,13.7365,115100.0
2007-02-12 15:30:00,15.84,15.85,15.83,15.85,97500.0,13.7278,13.7365,13.7192,13.7365,97500.0
2007-02-12 15:35:00,15.85,15.85,15.8,15.8,123500.0,13.7365,13.7365,13.6932,13.6932,123500.0
2007-02-12 15:40:00,15.8,15.8,15.77,15.77,140400.0,13.6932,13.6932,13.6672,13.6672,140400.0
2007-02-12 15:45:00,15.78,15.79,15.77,15.79,125800.0,13.6758,13.6845,13.6672,13.6845,125800.0
2007-02-12 15:50:00,15.79,15.79,15.75,15.78,252100.0,13.6845,13.6845,13.6498,13.6758,252100.0
2007-02-12 15:55:00,15.77,15.79,15.75,15.79,301600.0,13.6672,13.6845,13.6498,13.6845,301600.0
2007-02-13 09:30:00,15.87,15.88,15.81,15.85,171800.0,13.7538,13.7625,13.7018,13.7365,171800.0
2007-02-13 09:35:00,15.85,15.92,15.84,15.91,256600.0,13.7365,13.7972,13.7278,13.7885,256600.0
2007-02-13 09:40:00,15.91,15.95,15.9,15.92,157100.0,13.7885,13.8232,13.7798,13.7972,157100.0
2007-02-13 09:45:00,15.92,15.94,15.9,15.93,121400.0,13.7972,13.8145,13.7798,13.8058,121400.0
2007-02-13 09:50:00,15.93,15.94,15.92,15.92,90300.0,13.8058,13.8145,13.7972,13.7972,90300.0
2007-02-13 09:55:00,15.93,15.93,15.91,15.93,120300.0,13.8058,13.8058,13.7885,13.8058,120300.0
2007-02-13 10:00:00,15.93,15.94,15.91,15.92,167600.0,13.8058,13.8145,13.7885,13.7972,167600.0
2007-02-13 10:05:00,15.91,15.92,15.87,15.91,147300.0,13.7885,13.7972,13.7538,13.7885,147300.0
2007-02-13 10:10:00,15.9,15.91,15.88,15.88,44800.0,13.7798,13.7885,13.7625,13.7625,44800.0
2007-02-13 10:15:00,15.88,15.88,15.87,15.87,32500.0,13.7625,13.7625,13.7538,13.7538,32500.0
2007-02-13 10:20:00,15.88,15.88,15.87,15.87,43800.0,13.7625,13.7625,13.7538,13.7538,43800.0
2007-02-13 10:25:00,15.88,15.9,15.86,15.9,96500.0,13.7625,13.7798,13.7452,13.7798,96500.0
2007-02-13 10:30:00,15.9,15.9,15.88,15.89,85500.0,13.7798,13.7798,13.7625,13.7712,85500.0
2007-02-13 10:35:00,15.9,15.9,15.88,15.89,67900.0,13.7798,13.7798,13.7625,13.7712,67900.0
2007-02-13 10:40:00,15.89,15.89,15.88,15.89,17800.0,13.7712,13.7712,13.7625,13.7712,17800.0
2007-02-13 10:45:00,15.89,15.9,15.88,15.89,53200.0,13.7712,13.7798,13.7625,13.7712,53200.0
2007-02-13 10:50:00,15.9,15.9,15.89,15.9,39300.0,13.7798,13.7798,13.7712,13.7798,39300.0
2007-02-13 10:55:00,15.9,15.94,15.9,15.91,223400.0,13.7798,13.8145,13.7798,13.7885,223400.0
2007-02-13 11:00:00,15.91,15.93,15.9,15.92,241600.0,13.7885,13.8058,13.7798,13.7972,241600.0
2007-02-13 11:05:00,15.91,15.92,15.89,15.89,90800.0,13.7885,13.7972,13.7712,13.7712,90800.0
2007-02-13 11:10:00,15.9,15.9,15.89,15.89,63500.0,13.7798,13.7798,13.7712,13.7712,63500.0
2007-02-13 11:15:00,15.9,15.9,15.89,15.89,195700.0,13.7798,13.7798,13.7712,13.7712,195700.0
2007-02-13 11:20:00,15.89,15.9,15.89,15.9,17800.0,13.7712,13.7798,13.7712,13.7798,17800.0
2007-02-13 11:25:00,15.89,15.92,15.89,15.9,143800.0,13.7712,13.7972,13.7712,13.7798,143800.0
2007-02-13 11:30:00,15.91,15.91,15.88,15.9,231000.0,13.7885,13.7885,13.7625,13.7798,231000.0
2007-02-13 11:35:00,15.89,15.9,15.88,15.89,18600.0,13.7712,13.7798,13.7625,13.7712,18600.0
2007-02-13 11:40:00,15.88,15.9,15.88,15.89,84300.0,13.7625,13.7798,13.7625,13.7712,84300.0
2007-02-13 11:45:00,15.9,15.9,15.88,15.89,19500.0,13.7798,13.7798,13.7625,13.7712,19500.0
2007-02-13 11:50:00,15.88,15.88,15.83,15.84,205200.0,13.7625,13.7625,13.7192,13.7278,205200.0
2007-02-13 11:55:00,15.84,15.85,15.78,15.81,333100.0,13.7278,13.7365,13.6758,13.7018,333100.0
2007-02-13 12:00:00,15.81,15.82,15.8,15.82,51000.0,13.7018,13.7105,13.6932,13.7105,51000.0
2007-02-13 12:05:00,15.81,15.83,15.8,15.82,85800.0,13.7018,13.7192,13.6932,13.7105,85800.0
2007-02-13 12:10:00,15.82,15.83,15.78,15.79,115200.0,13.7105,13.7192,13.6758,13.6845,115200.0
2007-02-13 12:15:00,15.79,15.79,15.77,15.78,73000.0,13.6845,13.6845,13.6672,13.6758,73000.0
2007-02-13 12:20:00,15.78,15.78,15.76,15.77,163000.0,13.6758,13.6758,13.6585,13.6672,163000.0
2007-02-13 12:25:00,15.77,15.82,15.77,15.81,96000.0,13.6672,13.7105,13.6672,13.7018,96000.0
2007-02-13 12:30:00,15.8,15.81,15.78,15.79,166200.0,13.6932,13.7018,13.6758,13.6845,166200.0
2007-02-13 12:35:00,15.79,15.8,15.78,15.79,44500.0,13.6845,13.6932,13.6758,13.6845,44500.0
2007-02-13 12:40:00,15.8,15.8,15.79,15.79,37100.0,13.6932,13.6932,13.6845,13.6845,37100.0
2007-02-13 12:45:00,15.8,15.8,15.79,15.79,49300.0,13.6932,13.6932,13.6845,13.6845,49300.0
2007-02-13 12:50:00,15.79,15.8,15.78,15.79,46700.0,13.6845,13.6932,13.6758,13.6845,46700.0
2007-02-13 12:55:00,15.8,15.8,15.79,15.8,94400.0,13.6932,13.6932,13.6845,13.6932,94400.0
2007-02-13 13:00:00,15.8,15.81,15.79,15.79,165800.0,13.6932,13.7018,13.6845,13.6845,165800.0
2007-02-13 13:05:00,15.79,15.79,15.77,15.77,87800.0,13.6845,13.6845,13.6672,13.6672,87800.0
2007-02-13 13:10:00,15.78,15.78,15.77,15.78,25800.0,13.6758,13.6758,13.6672,13.6758,25800.0
2007-02-13 13:15:00,15.78,15.78,15.76,15.77,78200.0,13.6758,13.6758,13.6585,13.6672,78200.0
2007-02-13 13:20:00,15.77,15.77,15.76,15.77,101900.0,13.6672,13.6672,13.6585,13.6672,101900.0
2007-02-13 13:25:00,15.76,15.77,15.76,15.76,26900.0,13.6585,13.6672,13.6585,13.6585,26900.0
2007-02-13 13:30:00,15.77,15.77,15.71,15.73,236500.0,13.6672,13.6672,13.6152,13.6325,236500.0
2007-02-13 13:35:00,15.73,15.74,15.72,15.74,251300.0,13.6325,13.6412,13.6238,13.6412,251300.0
2007-02-13 13:40:00,15.73,15.74,15.71,15.73,278600.0,13.6325,13.6412,13.6152,13.6325,278600.0
2007-02-13 13:45:00,15.73,15.73,15.72,15.72,28400.0,13.6325,13.6325,13.6238,13.6238,28400.0
2007-02-13 13:50:00,15.71,15.72,15.7,15.7,70900.0,13.6152,13.6238,13.6065,13.6065,70900.0
2007-02-13 13:55:00,15.7,15.73,15.65,15.71,284600.0,13.6065,13.6325,13.5632,13.6152,284600.0
2007-02-13 14:00:00,15.71,15.71,15.69,15.7,19000.0,13.6152,13.6152,13.5978,13.6065,19000.0
2007-02-13 14:05:00,15.69,15.7,15.66,15.68,152600.0,13.5978,13.6065,13.5718,13.5892,152600.0
2007-02-13 14:10:00,15.68,15.69,15.63,15.64,177300.0,13.5892,13.5978,13.5458,13.5545,177300.0
2007-02-13 14:15:00,15.65,15.67,15.64,15.67,88400.0,13.5632,13.5805,13.5545,13.5805,88400.0
2007-02-13 14:20:00,15.66,15.73,15.65,15.71,188500.0,13.5718,13.6325,13.5632,13.6152,188500.0
2007-02-13 14:25:00,15.71,15.72,15.68,15.71,131900.0,13.6152,13.6238,13.5892,13.6152,131900.0
2007-02-13 14:30:00,15.7,15.71,15.68,15.68,83300.0,13.6065,13.6152,13.5892,13.5892,83300.0
2007-02-13 14:35:00,15.68,15.69,15.65,15.65,32300.0,13.5892,13.5978,13.5632,13.5632,32300.0
2007-02-13 14:40:00,15.66,15.66,15.62,15.63,83900.0,13.5718,13.5718,13.5372,13.5458,83900.0
2007-02-13 14:45:00,15.63,15.66,15.62,15.66,117500.0,13.5458,13.5718,13.5372,13.5718,117500.0
2007-02-13 14:50:00,15.65,15.66,15.64,15.65,29400.0,13.5632,13.5718,13.5545,13.5632,29400.0
2007-02-13 14:55:00,15.64,15.68,15.64,15.65,96200.0,13.5545,13.5892,13.5545,13.5632,96200.0
2007-02-13 15:00:00,15.65,15.65,15.62,15.64,141800.0,13.5632,13.5632,13.5372,13.5545,141800.0
2007-02-13 15:05:00,15.63,15.68,15.63,15.68,102300.0,13.5458,13.5892,13.5458,13.5892,102300.0
2007-02-13 15:10:00,15.68,15.72,15.64,15.66,195500.0,13.5892,13.6238,13.5545,13.5718,195500.0
2007-02-13 15:15:00,15.66,15.69,15.65,15.66,108100.0,13.5718,13.5978,13.5632,13.5718,108100.0
2007-02-13 15:20:00,15.66,15.7,15.66,15.69,94600.0,13.5718,13.6065,13.5718,13.5978,94600.0
2007-02-13 15:25:00,15.68,15.69,15.67,15.69,61300.0,13.5892,13.5978,13.5805,13.5978,61300.0
2007-02-13 15:30:00,15.68,15.69,15.68,15.68,24700.0,13.5892,13.5978,13.5892,13.5892,24700.0
2007-02-13 15:35:00,15.68,15.69,15.68,15.69,44700.0,13.5892,13.5978,13.5892,13.5978,44700.0
2007-02-13 15:40:00,15.69,15.71,15.68,15.7,119100.0,13.5978,13.6152,13.5892,13.6065,119100.0
2007-02-13 15:45:00,15.7,15.72,15.7,15.72,132700.0,13.6065,13.6238,13.6065,13.6238,132700.0
2007-02-13 15:50:00,15.71,15.78,15.7,15.73,587900.0,13.6152,13.6758,13.6065,13.6325,587900.0
2007-02-13 15:55:00,15.72,15.79,15.72,15.77,401300.0,13.6238,13.6845,13.6238,13.6672,401300.0
2007-02-14 09:30:00,15.86,15.89,15.81,15.81,79500.0,13.7452,13.7712,13.7018,13.7018,79500.0
2007-02-14 09:35:00,15.82,15.82,15.76,15.78,37100.0,13.7105,13.7105,13.6585,13.6758,37100.0
2007-02-14 09:40:00,15.78,15.8,15.78,15.78,51700.0,13.6758,13.6932,13.6758,13.6758,51700.0
2007-02-14 09:45:00,15.78,15.82,15.77,15.81,84300.0,13.6758,13.7105,13.6672,13.7018,84300.0
2007-02-14 09:50:00,15.78,15.84,15.78,15.81,132100.0,13.6758,13.7278,13.6758,13.7018,132100.0
2007-02-14 09:55:00,15.81,15.82,15.81,15.81,71200.0,13.7018,13.7105,13.7018,13.7018,71200.0
2007-02-14 10:00:00,15.81,15.9,15.8,15.9,152600.0,13.7018,13.7798,13.6932,13.7798,152600.0
2007-02-14 10:05:00,15.87,15.9,15.84,15.86,209000.0,13.7538,13.7798,13.7278,13.7452,209000.0
2007-02-14 10:10:00,15.86,15.91,15.85,15.9,122900.0,13.7452,13.7885,13.7365,13.7798,122900.0
2007-02-14 10:15:00,15.9,15.91,15.87,15.87,57600.0,13.7798,13.7885,13.7538,13.7538,57600.0
2007-02-14 10:20:00,15.88,15.89,15.87,15.88,42200.0,13.7625,13.7712,13.7538,13.7625,42200.0
2007-02-14 10:25:00,15.89,15.91,15.89,15.9,21900.0,13.7712,13.7885,13.7712,13.7798,21900.0
2007-02-14 10:30:00,15.9,15.91,15.87,15.87,52300.0,13.7798,13.7885,13.7538,13.7538,52300.0
2007-02-14 10:35:00,15.88,15.88,15.87,15.87,50900.0,13.7625,13.7625,13.7538,13.7538,50900.0
2007-02-14 10:40:00,15.87,15.92,15.87,15.91,72800.0,13.7538,13.7972,13.7538,13.7885,72800.0
2007-02-14 10:45:00,15.91,15.92,15.91,15.91,26100.0,13.7885,13.7972,13.7885,13.7885,26100.0
2007-02-14 10:50:00,15.92,15.95,15.91,15.95,74400.0,13.7972,13.8232,13.7885,13.8232,74400.0
2007-02-14 10:55:00,15.94,15.97,15.94,15.96,79800.0,13.8145,13.8405,13.8145,13.8318,79800.0
2007-02-14 11:00:00,15.97,15.99,15.97,15.99,159800.0,13.8405,13.8578,13.8405,13.8578,159800.0
2007-02-14 11:05:00,15.99,16.0,15.98,16.0,57200.0,13.8578,13.8665,13.8492,13.8665,57200.0
2007-02-14 11:10:00,15.99,16.0,15.99,16.0,252500.0,13.8578,13.8665,13.8578,13.8665,252500.0
2007-02-14 11:15:00,15.99,16.03,15.99,16.02,206000.0,13.8578,13.8925,13.8578,13.8838,206000.0
2007-02-14 11:20:00,16.01,16.03,16.01,16.01,87700.0,13.8752,13.8925,13.8752,13.8752,87700.0
2007-02-14 11:25:00,16.01,16.03,16.0,16.01,102900.0,13.8752,13.8925,13.8665,13.8752,102900.0
2007-02-14 11:30:00,16.0,16.02,16.0,16.01,115100.0,13.8665,13.8838,13.8665,13.8752,115100.0
2007-02-14 11:35:00,16.02,16.04,16.01,16.03,122000.0,13.8838,13.9012,13.8752,13.8925,122000.0
2007-02-14 11:40:00,16.03,16.04,16.03,16.03,51500.0,13.8925,13.9012,13.8925,13.8925,51500.0
2007-02-14 11:45:00,16.03,16.03,16.01,16.03,40400.0,13.8925,13.8925,13.8752,13.8925,40400.0
2007-02-14 11:50:00,16.03,16.03,16.01,16.02,78200.0,13.8925,13.8925,13.8752,13.8838,78200.0
2007-02-14 11:55:00,16.02,16.03,16.01,16.02,59900.0,13.8838,13.8925,13.8752,13.8838,59900.0
2007-02-14 12:00:00,16.02,16.06,16.02,16.05,150200.0,13.8838,13.9185,13.8838,13.9098,150200.0
2007-02-14 12:05:00,16.05,16.07,16.05,16.07,138200.0,13.9098,13.9272,13.9098,13.9272,138200.0
2007-02-14 12:10:00,16.07,16.09,16.04,16.07,176000.0,13.9272,13.9445,13.9012,13.9272,176000.0
2007-02-14 12:15:00,16.07,16.07,16.05,16.06,35600.0,13.9272,13.9272,13.9098,13.9185,35600.0
2007-02-14 12:20:00,16.05,16.06,16.04,16.06,43100.0,13.9098,13.9185,13.9012,13.9185,43100.0
2007-02-14 12:25:00,16.06,16.07,16.05,16.05,66300.0,13.9185,13.9272,13.9098,13.9098,66300.0
2007-02-14 12:30:00,16.06,16.06,16.04,16.04,46300.0,13.9185,13.9185,13.9012,13.9012,46300.0
2007-02-14 12:35:00,16.05,16.05,16.03,16.03,28600.0,13.9098,13.9098,13.8925,13.8925,28600.0
2007-02-14 12:40:00,16.03,16.04,16.02,16.04,51500.0,13.8925,13.9012,13.8838,13.9012,51500.0
2007-02-14 12:45:00,16.03,16.04,16.03,16.04,15400.0,13.8925,13.9012,13.8925,13.9012,15400.0
2007-02-14 12:50:00,16.04,16.04,16.03,16.03,20200.0,13.9012,13.9012,13.8925,13.8925,20200.0
2007-02-14 12:55:00,16.03,16.05,16.02,16.05,77200.0,13.8925,13.9098,13.8838,13.9098,77200.0
2007-02-14 13:00:00,16.04,16.05,16.03,16.03,44200.0,13.9012,13.9098,13.8925,13.8925,44200.0
2007-02-14 13:05:00,16.03,16.05,16.03,16.04,75800.0,13.8925,13.9098,13.8925,13.9012,75800.0
2007-02-14 13:10:00,16.05,16.06,16.04,16.05,34100.0,13.9098,13.9185,13.9012,13.9098,34100.0
2007-02-14 13:15:00,16.05,16.06,16.04,16.06,77600.0,13.9098,13.9185,13.9012,13.9185,77600.0
2007-02-14 13:20:00,16.05,16.08,16.05,16.07,82200.0,13.9098,13.9358,13.9098,13.9272,82200.0
2007-02-14 13:25:00,16.07,16.08,16.07,16.07,123800.0,13.9272,13.9358,13.9272,13.9272,123800.0
2007-02-14 13:30:00,16.07,16.08,16.07,16.08,106400.0,13.9272,13.9358,13.9272,13.9358,106400.0
2007-02-14 13:35:00,16.08,16.1,16.07,16.1,159200.0,13.9358,13.9532,13.9272,13.9532,159200.0
2007-02-14 13:40:00,16.11,16.12,16.09,16.1,211600.0,13.9618,13.9705,13.9445,13.9532,211600.0
2007-02-14 13:45:00,16.1,16.11,16.09,16.11,95800.0,13.9532,13.9618,13.9445,13.9618,95800.0
2007-02-14 13:50:00,16.11,16.14,16.1,16.14,163100.0,13.9618,13.9878,13.9532,13.9878,163100.0
2007-02-14 13:55:00,16.13,16.14,16.1,16.1,64100.0,13.9792,13.9878,13.9532,13.9532,64100.0
2007-02-14 14:00:00,16.1,16.11,16.09,16.09,84700.0,13.9532,13.9618,13.9445,13.9445,84700.0
2007-02-14 14:05:00,16.09,16.1,16.07,16.08,86200.0,13.9445,13.9532,13.9272,13.9358,86200.0
2007-02-14 14:10:00,16.08,16.11,16.07,16.1,120900.0,13.9358,13.9618,13.9272,13.9532,120900.0
2007-02-14 14:15:00,16.1,16.11,16.07,16.08,42700.0,13.9532,13.9618,13.9272,13.9358,42700.0
2007-02-14 14:20:00,16.08,16.09,16.07,16.08,47900.0,13.9358,13.9445,13.9272,13.9358,47900.0
2007-02-14 14:25:00,16.08,16.08,16.06,16.08,82700.0,13.9358,13.9358,13.9185,13.9358,82700.0
2007-02-14 14:30:00,16.07,16.08,16.07,16.07,15900.0,13.9272,13.9358,13.9272,13.9272,15900.0
2007-02-14 14:35:00,16.07,16.08,16.07,16.08,19200.0,13.9272,13.9358,13.9272,13.9358,19200.0
2007-02-14 14:40:00,16.08,16.09,16.07,16.08,45700.0,13.9358,13.9445,13.9272,13.9358,45700.0
2007-02-14 14:45:00,16.08,16.1,16.08,16.08,65900.0,13.9358,13.9532,13.9358,13.9358,65900.0
2007-02-14 14:50:00,16.08,16.1,16.08,16.09,56800.0,13.9358,13.9532,13.9358,13.9445,56800.0
2007-02-14 14:55:00,16.1,16.1,16.08,16.09,52400.0,13.9532,13.9532,13.9358,13.9445,52400.0
2007-02-14 15:00:00,16.09,16.1,16.09,16.09,33800.0,13.9445,13.9532,13.9445,13.9445,33800.0
2007-02-14 15:05:00,16.09,16.1,16.08,16.08,38500.0,13.9445,13.9532,13.9358,13.9358,38500.0
2007-02-14 15:10:00,16.08,16.09,16.08,16.08,28600.0,13.9358,13.9445,13.9358,13.9358,28600.0
2007-02-14 15:15:00,16.08,16.1,16.08,16.09,80600.0,13.9358,13.9532,13.9358,13.9445,80600.0
2007-02-14 15:20:00,16.09,16.1,16.09,16.09,63000.0,13.9445,13.9532,13.9445,13.9445,63000.0
2007-02-14 15:25:00,16.09,16.1,16.09,16.09,26100.0,13.9445,13.9532,13.9445,13.9445,26100.0
2007-02-14 15:30:00,16.09,16.1,16.09,16.09,87400.0,13.9445,13.9532,13.9445,13.9445,87400.0
2007-02-14 15:35:00,16.09,16.1,16.08,16.08,89700.0,13.9445,13.9532,13.9358,13.9358,89700.0
2007-02-14 15:40:00,16.08,16.08,16.05,16.06,62400.0,13.9358,13.9358,13.9098,13.9185,62400.0
2007-02-14 15:45:00,16.05,16.08,16.05,16.08,129400.0,13.9098,13.9358,13.9098,13.9358,129400.0
2007-02-14 15:50:00,16.07,16.1,16.07,16.1,181800.0,13.9272,13.9532,13.9272,13.9532,181800.0
2007-02-14 15:55:00,16.09,16.1,16.05,16.09,452300.0,13.9445,13.9532,13.9098,13.9445,452300.0
2007-02-15 09:30:00,15.95,16.05,15.93,15.97,216300.0,13.8232,13.9098,13.8058,13.8405,216300.0
2007-02-15 09:35:00,15.96,15.97,15.86,15.86,84500.0,13.8318,13.8405,13.7452,13.7452,84500.0
2007-02-15 09:40:00,15.87,15.9,15.85,15.9,75900.0,13.7538,13.7798,13.7365,13.7798,75900.0
2007-02-15 09:45:00,15.9,15.92,15.87,15.92,112300.0,13.7798,13.7972,13.7538,13.7972,112300.0
2007-02-15 09:50:00,15.93,15.96,15.9,15.9,85700.0,13.8058,13.8318,13.7798,13.7798,85700.0
2007-02-15 09:55:00,15.91,15.95,15.9,15.92,86900.0,13.7885,13.8232,13.7798,13.7972,86900.0
2007-02-15 10:00:00,15.93,15.96,15.9,15.96,71200.0,13.8058,13.8318,13.7798,13.8318,71200.0
2007-02-15 10:05:00,15.95,15.96,15.93,15.95,85100.0,13.8232,13.8318,13.8058,13.8232,85100.0
2007-02-15 10:10:00,15.95,15.97,15.95,15.96,50400.0,13.8232,13.8405,13.8232,13.8318,50400.0
2007-02-15 10:15:00,15.96,15.97,15.96,15.97,55100.0,13.8318,13.8405,13.8318,13.8405,55100.0
2007-02-15 10:20:00,15.97,16.0,15.96,15.99,69000.0,13.8405,13.8665,13.8318,13.8578,69000.0
2007-02-15 10:25:00,15.99,15.99,15.95,15.97,24200.0,13.8578,13.8578,13.8232,13.8405,24200.0
2007-02-15 10:30:00,15.97,15.97,15.95,15.95,60000.0,13.8405,13.8405,13.8232,13.8232,60000.0
2007-02-15 10:35:00,15.95,15.96,15.93,15.93,46500.0,13.8232,13.8318,13.8058,13.8058,46500.0
2007-02-15 10:40:00,15.93,15.94,15.9,15.9,640700.0,13.8058,13.8145,13.7798,13.7798,640700.0
2007-02-15 10:45:00,15.9,15.91,15.88,15.88,53800.0,13.7798,13.7885,13.7625,13.7625,53800.0
2007-02-15 10:50:00,15.88,15.89,15.88,15.88,57600.0,13.7625,13.7712,13.7625,13.7625,57600.0
2007-02-15 10:55:00,15.88,15.89,15.87,15.88,95600.0,13.7625,13.7712,13.7538,13.7625,95600.0
2007-02-15 11:00:00,15.87,15.91,15.87,15.87,1113800.0,13.7538,13.7885,13.7538,13.7538,1113800.0
2007-02-15 11:05:00,15.88,15.9,15.87,15.88,202600.0,13.7625,13.7798,13.7538,13.7625,202600.0
2007-02-15 11:10:00,15.88,15.9,15.88,15.89,112800.0,13.7625,13.7798,13.7625,13.7712,112800.0
2007-02-15 11:15:00,15.89,15.9,15.88,15.88,23000.0,13.7712,13.7798,13.7625,13.7625,23000.0
2007-02-15 11:20:00,15.89,15.89,15.88,15.88,25300.0,13.7712,13.7712,13.7625,13.7625,25300.0
2007-02-15 11:25:00,15.88,15.89,15.88,15.89,38700.0,13.7625,13.7712,13.7625,13.7712,38700.0
2007-02-15 11:30:00,15.89,15.89,15.88,15.88,28000.0,13.7712,13.7712,13.7625,13.7625,28000.0
2007-02-15 11:35:00,15.89,15.89,15.86,15.86,62700.0,13.7712,13.7712,13.7452,13.7452,62700.0
2007-02-15 11:40:00,15.86,15.88,15.84,15.87,176600.0,13.7452,13.7625,13.7278,13.7538,176600.0
2007-02-15 11:45:00,15.87,15.88,15.86,15.86,35000.0,13.7538,13.7625,13.7452,13.7452,35000.0
2007-02-15 11:50:00,15.87,15.87,15.86,15.86,41100.0,13.7538,13.7538,13.7452,13.7452,41100.0
2007-02-15 11:55:00,15.86,15.87,15.86,15.86,9200.0,13.7452,13.7538,13.7452,13.7452,9200.0
2007-02-15 12:00:00,15.86,15.87,15.86,15.87,21800.0,13.7452,13.7538,13.7452,13.7538,21800.0
2007-02-15 12:05:00,15.86,15.86,15.8,15.81,160200.0,13.7452,13.7452,13.6932,13.7018,160200.0
2007-02-15 12:10:00,15.82,15.83,15.81,15.82,79200.0,13.7105,13.7192,13.7018,13.7105,79200.0
2007-02-15 12:15:00,15.83,15.83,15.82,15.82,13000.0,13.7192,13.7192,13.7105,13.7105,13000.0
2007-02-15 12:20:00,15.82,15.83,15.8,15.82,133200.0,13.7105,13.7192,13.6932,13.7105,133200.0
2007-02-15 12:25:00,15.82,15.82,15.79,15.81,101700.0,13.7105,13.7105,13.6845,13.7018,101700.0
2007-02-15 12:30:00,15.81,15.84,15.81,15.82,112500.0,13.7018,13.7278,13.7018,13.7105,112500.0
2007-02-15 12:35:00,15.81,15.82,15.81,15.81,9500.0,13.7018,13.7105,13.7018,13.7018,9500.0
2007-02-15 12:40:00,15.82,15.82,15.79,15.8,357000.0,13.7105,13.7105,13.6845,13.6932,357000.0
2007-02-15 12:45:00,15.8,15.8,15.79,15.8,11800.0,13.6932,13.6932,13.6845,13.6932,11800.0
2007-02-15 12:50:00,15.8,15.8,15.77,15.77,55600.0,13.6932,13.6932,13.6672,13.6672,55600.0
2007-02-15 12:55:00,15.77,15.78,15.76,15.76,63800.0,13.6672,13.6758,13.6585,13.6585,63800.0
2007-02-15 13:00:00,15.77,15.79,15.76,15.79,85700.0,13.6672,13.6845,13.6585,13.6845,85700.0
2007-02-15 13:05:00,15.79,15.82,15.76,15.8,187100.0,13.6845,13.7105,13.6585,13.6932,187100.0
2007-02-15 13:10:00,15.8,15.81,15.8,15.8,16000.0,13.6932,13.7018,13.6932,13.6932,16000.0
2007-02-15 13:15:00,15.8,15.81,15.79,15.8,152300.0,13.6932,13.7018,13.6845,13.6932,152300.0
2007-02-15 13:20:00,15.81,15.81,15.79,15.79,35100.0,13.7018,13.7018,13.6845,13.6845,35100.0
2007-02-15 13:25:00,15.79,15.79,15.76,15.76,41000.0,13.6845,13.6845,13.6585,13.6585,41000.0
2007-02-15 13:30:00,15.77,15.78,15.76,15.78,113100.0,13.6672,13.6758,13.6585,13.6758,113100.0
2007-02-15 13:35:00,15.77,15.78,15.75,15.77,111100.0,13.6672,13.6758,13.6498,13.6672,111100.0
2007-02-15 13:40:00,15.77,15.77,15.74,15.74,89100.0,13.6672,13.6672,13.6412,13.6412,89100.0
2007-02-15 13:45:00,15.75,15.75,15.74,15.74,105600.0,13.6498,13.6498,13.6412,13.6412,105600.0
2007-02-15 13:50:00,15.74,15.77,15.74,15.77,114800.0,13.6412,13.6672,13.6412,13.6672,114800.0
2007-02-15 13:55:00,15.77,15.77,15.72,15.72,304100.0,13.6672,13.6672,13.6238,13.6238,304100.0
2007-02-15 14:00:00,15.72,15.73,15.71,15.73,180000.0,13.6238,13.6325,13.6152,13.6325,180000.0
2007-02-15 14:05:00,15.73,15.78,15.72,15.76,200700.0,13.6325,13.6758,13.6238,13.6585,200700.0
2007-02-15 14:10:00,15.76,15.76,15.74,15.76,114400.0,13.6585,13.6585,13.6412,13.6585,114400.0
2007-02-15 14:15:00,15.76,15.78,15.75,15.76,227600.0,13.6585,13.6758,13.6498,13.6585,227600.0
2007-02-15 14:20:00,15.77,15.82,15.76,15.81,116100.0,13.6672,13.7105,13.6585,13.7018,116100.0
2007-02-15 14:25:00,15.8,15.8,15.76,15.76,78000.0,13.6932,13.6932,13.6585,13.6585,78000.0
2007-02-15 14:30:00,15.77,15.81,15.76,15.8,295700.0,13.6672,13.7018,13.6585,13.6932,295700.0
2007-02-15 14:35:00,15.8,15.81,15.79,15.81,65700.0,13.6932,13.7018,13.6845,13.7018,65700.0
2007-02-15 14:40:00,15.81,15.81,15.8,15.81,21900.0,13.7018,13.7018,13.6932,13.7018,21900.0
2007-02-15 14:45:00,15.8,15.84,15.8,15.83,136500.0,13.6932,13.7278,13.6932,13.7192,136500.0
2007-02-15 14:50:00,15.83,15.85,15.83,15.85,49300.0,13.7192,13.7365,13.7192,13.7365,49300.0
2007-02-15 14:55:00,15.85,15.85,15.84,15.85,34300.0,13.7365,13.7365,13.7278,13.7365,34300.0
2007-02-15 15:00:00,15.85,15.85,15.82,15.82,51400.0,13.7365,13.7365,13.7105,13.7105,51400.0
2007-02-15 15:05:00,15.82,15.82,15.78,15.79,93100.0,13.7105,13.7105,13.6758,13.6845,93100.0
2007-02-15 15:10:00,15.79,15.81,15.78,15.8,72000.0,13.6845,13.7018,13.6758,13.6932,72000.0
2007-02-15 15:15:00,15.8,15.81,15.78,15.79,47300.0,13.6932,13.7018,13.6758,13.6845,47300.0
2007-02-15 15:20:00,15.79,15.79,15.78,15.78,19600.0,13.6845,13.6845,13.6758,13.6758,19600.0
2007-02-15 15:25:00,15.78,15.79,15.78,15.78,34300.0,13.6758,13.6845,13.6758,13.6758,34300.0
2007-02-15 15:30:00,15.78,15.79,15.77,15.78,45900.0,13.6758,13.6845,13.6672,13.6758,45900.0
2007-02-15 15:35:00,15.77,15.79,15.77,15.79,124900.0,13.6672,13.6845,13.6672,13.6845,124900.0
2007-02-15 15:40:00,15.79,15.8,15.77,15.8,118800.0,13.6845,13.6932,13.6672,13.6932,118800.0
2007-02-15 15:45:00,15.79,15.8,15.79,15.8,101700.0,13.6845,13.6932,13.6845,13.6932,101700.0
2007-02-15 15:50:00,15.79,15.8,15.77,15.77,146800.0,13.6845,13.6932,13.6672,13.6672,146800.0
2007-02-15 15:55:00,15.78,15.78,15.76,15.77,102400.0,13.6758,13.6758,13.6585,13.6672,102400.0
2007-02-16 09:30:00,15.79,15.81,15.75,15.8,472400.0,13.6845,13.7018,13.6498,13.6932,472400.0
2007-02-16 09:35:00,15.8,15.85,15.76,15.82,228000.0,13.6932,13.7365,13.6585,13.7105,228000.0
2007-02-16 09:40:00,15.82,15.91,15.8,15.9,206500.0,13.7105,13.7885,13.6932,13.7798,206500.0
2007-02-16 09:45:00,15.9,15.91,15.84,15.88,122100.0,13.7798,13.7885,13.7278,13.7625,122100.0
2007-02-16 09:50:00,15.88,15.88,15.84,15.86,85700.0,13.7625,13.7625,13.7278,13.7452,85700.0
2007-02-16 09:55:00,15.86,15.89,15.85,15.88,59500.0,13.7452,13.7712,13.7365,13.7625,59500.0
2007-02-16 10:00:00,15.88,15.92,15.84,15.92,141300.0,13.7625,13.7972,13.7278,13.7972,141300.0
2007-02-16 10:05:00,15.91,15.91,15.88,15.88,166900.0,13.7885,13.7885,13.7625,13.7625,166900.0
2007-02-16 10:10:00,15.88,15.9,15.88,15.9,41100.0,13.7625,13.7798,13.7625,13.7798,41100.0
2007-02-16 10:15:00,15.9,15.9,15.88,15.88,23400.0,13.7798,13.7798,13.7625,13.7625,23400.0
2007-02-16 10:20:00,15.89,15.89,15.85,15.88,94700.0,13.7712,13.7712,13.7365,13.7625,94700.0
2007-02-16 10:25:00,15.88,15.88,15.87,15.87,19800.0,13.7625,13.7625,13.7538,13.7538,19800.0
2007-02-16 10:30:00,15.87,15.88,15.87,15.88,21300.0,13.7538,13.7625,13.7538,13.7625,21300.0
2007-02-16 10:35:00,15.88,15.89,15.87,15.88,55800.0,13.7625,13.7712,13.7538,13.7625,55800.0
2007-02-16 10:40:00,15.89,15.9,15.88,15.9,128100.0,13.7712,13.7798,13.7625,13.7798,128100.0
2007-02-16 10:45:00,15.9,15.91,15.89,15.9,59200.0,13.7798,13.7885,13.7712,13.7798,59200.0
2007-02-16 10:50:00,15.91,15.91,15.89,15.89,28400.0,13.7885,13.7885,13.7712,13.7712,28400.0
2007-02-16 10:55:00,15.89,15.9,15.89,15.89,117200.0,13.7712,13.7798,13.7712,13.7712,117200.0
2007-02-16 11:00:00,15.9,15.9,15.87,15.87,61900.0,13.7798,13.7798,13.7538,13.7538,61900.0
2007-02-16 11:05:00,15.87,15.88,15.87,15.87,22100.0,13.7538,13.7625,13.7538,13.7538,22100.0
2007-02-16 11:10:00,15.87,15.87,15.85,15.86,72600.0,13.7538,13.7538,13.7365,13.7452,72600.0
2007-02-16 11:15:00,15.86,15.86,15.84,15.85,140600.0,13.7452,13.7452,13.7278,13.7365,140600.0
2007-02-16 11:20:00,15.84,15.85,15.83,15.85,37500.0,13.7278,13.7365,13.7192,13.7365,37500.0
2007-02-16 11:25:00,15.84,15.85,15.84,15.85,57300.0,13.7278,13.7365,13.7278,13.7365,57300.0
2007-02-16 11:30:00,15.84,15.86,15.84,15.85,71800.0,13.7278,13.7452,13.7278,13.7365,71800.0
2007-02-16 11:35:00,15.84,15.85,15.84,15.85,36300.0,13.7278,13.7365,13.7278,13.7365,36300.0
2007-02-16 11:40:00,15.84,15.85,15.8,15.84,1016400.0,13.7278,13.7365,13.6932,13.7278,1016400.0
2007-02-16 11:45:00,15.84,15.85,15.8,15.81,260100.0,13.7278,13.7365,13.6932,13.7018,260100.0
2007-02-16 11:50:00,15.8,15.82,15.79,15.81,86500.0,13.6932,13.7105,13.6845,13.7018,86500.0
2007-02-16 11:55:00,15.81,15.82,15.79,15.81,94900.0,13.7018,13.7105,13.6845,13.7018,94900.0
2007-02-16 12:00:00,15.81,15.82,15.81,15.81,10000.0,13.7018,13.7105,13.7018,13.7018,10000.0
2007-02-16 12:05:00,15.81,15.82,15.79,15.8,42100.0,13.7018,13.7105,13.6845,13.6932,42100.0
2007-02-16 12:10:00,15.8,15.8,15.79,15.8,20600.0,13.6932,13.6932,13.6845,13.6932,20600.0
2007-02-16 12:15:00,15.79,15.81,15.79,15.8,27500.0,13.6845,13.7018,13.6845,13.6932,27500.0
2007-02-16 12:20:00,15.8,15.8,15.79,15.79,20100.0,13.6932,13.6932,13.6845,13.6845,20100.0
2007-02-16 12:25:00,15.8,15.8,15.79,15.79,35000.0,13.6932,13.6932,13.6845,13.6845,35000.0
2007-02-16 12:30:00,15.79,15.8,15.77,15.77,53500.0,13.6845,13.6932,13.6672,13.6672,53500.0
2007-02-16 12:35:00,15.77,15.78,15.74,15.74,75400.0,13.6672,13.6758,13.6412,13.6412,75400.0
2007-02-16 12:40:00,15.73,15.75,15.72,15.74,58500.0,13.6325,13.6498,13.6238,13.6412,58500.0
2007-02-16 12:45:00,15.74,15.77,15.74,15.75,87100.0,13.6412,13.6672,13.6412,13.6498,87100.0
2007-02-16 12:50:00,15.74,15.77,15.74,15.77,64300.0,13.6412,13.6672,13.6412,13.6672,64300.0
2007-02-16 12:55:00,15.76,15.76,15.75,15.75,43200.0,13.6585,13.6585,13.6498,13.6498,43200.0
2007-02-16 13:00:00,15.76,15.76,15.74,15.75,83900.0,13.6585,13.6585,13.6412,13.6498,83900.0
2007-02-16 13:05:00,15.75,15.75,15.73,15.75,74100.0,13.6498,13.6498,13.6325,13.6498,74100.0
2007-02-16 13:10:00,15.74,15.76,15.74,15.75,43300.0,13.6412,13.6585,13.6412,13.6498,43300.0
2007-02-16 13:15:00,15.75,15.76,15.74,15.74,43400.0,13.6498,13.6585,13.6412,13.6412,43400.0
2007-02-16 13:20:00,15.74,15.75,15.74,15.74,38700.0,13.6412,13.6498,13.6412,13.6412,38700.0
2007-02-16 13:25:00,15.74,15.75,15.74,15.74,15400.0,13.6412,13.6498,13.6412,13.6412,15400.0
2007-02-16 13:30:00,15.75,15.75,15.74,15.75,112400.0,13.6498,13.6498,13.6412,13.6498,112400.0
2007-02-16 13:35:00,15.75,15.75,15.74,15.75,53600.0,13.6498,13.6498,13.6412,13.6498,53600.0
2007-02-16 13:40:00,15.75,15.75,15.74,15.74,47200.0,13.6498,13.6498,13.6412,13.6412,47200.0
2007-02-16 13:45:00,15.74,15.75,15.73,15.74,162800.0,13.6412,13.6498,13.6325,13.6412,162800.0
2007-02-16 13:50:00,15.74,15.74,15.7,15.71,130000.0,13.6412,13.6412,13.6065,13.6152,130000.0
2007-02-16 13:55:00,15.72,15.73,15.7,15.71,67300.0,13.6238,13.6325,13.6065,13.6152,67300.0
2007-02-16 14:00:00,15.7,15.7,15.65,15.7,114800.0,13.6065,13.6065,13.5632,13.6065,114800.0
2007-02-16 14:05:00,15.69,15.72,15.69,15.72,57700.0,13.5978,13.6238,13.5978,13.6238,57700.0
2007-02-16 14:10:00,15.72,15.74,15.7,15.71,54600.0,13.6238,13.6412,13.6065,13.6152,54600.0
2007-02-16 14:15:00,15.7,15.73,15.7,15.7,86200.0,13.6065,13.6325,13.6065,13.6065,86200.0
2007-02-16 14:20:00,15.69,15.73,15.69,15.72,39900.0,13.5978,13.6325,13.5978,13.6238,39900.0
2007-02-16 14:25:00,15.71,15.72,15.69,15.7,64400.0,13.6152,13.6238,13.5978,13.6065,64400.0
2007-02-16 14:30:00,15.7,15.71,15.69,15.7,20200.0,13.6065,13.6152,13.5978,13.6065,20200.0
2007-02-16 14:35:00,15.71,15.73,15.7,15.72,51400.0,13.6152,13.6325,13.6065,13.6238,51400.0
2007-02-16 14:40:00,15.73,15.73,15.71,15.71,38200.0,13.6325,13.6325,13.6152,13.6152,38200.0
2007-02-16 14:45:00,15.71,15.72,15.7,15.7,34100.0,13.6152,13.6238,13.6065,13.6065,34100.0
2007-02-16 14:50:00,15.7,15.71,15.69,15.7,42100.0,13.6065,13.6152,13.5978,13.6065,42100.0
2007-02-16 14:55:00,15.7,15.71,15.69,15.7,42200.0,13.6065,13.6152,13.5978,13.6065,42200.0
2007-02-16 15:00:00,15.7,15.71,15.69,15.7,52000.0,13.6065,13.6152,13.5978,13.6065,52000.0
2007-02-16 15:05:00,15.69,15.71,15.67,15.67,67900.0,13.5978,13.6152,13.5805,13.5805,67900.0
2007-02-16 15:10:00,15.67,15.71,15.67,15.71,60700.0,13.5805,13.6152,13.5805,13.6152,60700.0
2007-02-16 15:15:00,15.7,15.71,15.68,15.7,86300.0,13.6065,13.6152,13.5892,13.6065,86300.0
2007-02-16 15:20:00,15.7,15.72,15.69,15.72,79100.0,13.6065,13.6238,13.5978,13.6238,79100.0
2007-02-16 15:25:00,15.71,15.73,15.69,15.73,87800.0,13.6152,13.6325,13.5978,13.6325,87800.0
2007-02-16 15:30:00,15.72,15.73,15.71,15.73,47500.0,13.6238,13.6325,13.6152,13.6325,47500.0
2007-02-16 15:35:00,15.73,15.73,15.72,15.73,36200.0,13.6325,13.6325,13.6238,13.6325,36200.0
2007-02-16 15:40:00,15.72,15.73,15.69,15.7,142600.0,13.6238,13.6325,13.5978,13.6065,142600.0
2007-02-16 15:45:00,15.71,15.72,15.69,15.69,173500.0,13.6152,13.6238,13.5978,13.5978,173500.0
2007-02-16 15:50:00,15.7,15.7,15.67,15.69,144400.0,13.6065,13.6065,13.5805,13.5978,144400.0
2007-02-16 15:55:00,15.69,15.7,15.66,15.7,226700.0,13.5978,13.6065,13.5718,13.6065,226700.0
2007-02-20 09:30:00,15.75,15.78,15.72,15.76,97700.0,13.6498,13.6758,13.6238,13.6585,97700.0
2007-02-20 09:35:00,15.75,15.76,15.6,15.65,127400.0,13.6498,13.6585,13.5198,13.5632,127400.0
2007-02-20 09:40:00,15.66,15.69,15.63,15.65,68200.0,13.5718,13.5978,13.5458,13.5632,68200.0
2007-02-20 09:45:00,15.65,15.73,15.65,15.67,83100.0,13.5632,13.6325,13.5632,13.5805,83100.0
2007-02-20 09:50:00,15.67,15.68,15.62,15.66,86100.0,13.5805,13.5892,13.5372,13.5718,86100.0
2007-02-20 09:55:00,15.66,15.66,15.62,15.64,40200.0,13.5718,13.5718,13.5372,13.5545,40200.0
2007-02-20 10:00:00,15.64,15.65,15.61,15.62,40500.0,13.5545,13.5632,13.5285,13.5372,40500.0
2007-02-20 10:05:00,15.61,15.64,15.59,15.62,163700.0,13.5285,13.5545,13.5112,13.5372,163700.0
2007-02-20 10:10:00,15.62,15.64,15.6,15.62,84800.0,13.5372,13.5545,13.5198,13.5372,84800.0
2007-02-20 10:15:00,15.62,15.71,15.6,15.71,614400.0,13.5372,13.6152,13.5198,13.6152,614400.0
2007-02-20 10:20:00,15.71,15.72,15.61,15.67,105100.0,13.6152,13.6238,13.5285,13.5805,105100.0
2007-02-20 10:25:00,15.67,15.72,15.67,15.72,54400.0,13.5805,13.6238,13.5805,13.6238,54400.0
2007-02-20 10:30:00,15.72,15.73,15.65,15.65,114700.0,13.6238,13.6325,13.5632,13.5632,114700.0
2007-02-20 10:35:00,15.65,15.69,15.65,15.69,68300.0,13.5632,13.5978,13.5632,13.5978,68300.0
2007-02-20 10:40:00,15.68,15.73,15.68,15.73,43100.0,13.5892,13.6325,13.5892,13.6325,43100.0
2007-02-20 10:45:00,15.73,15.78,15.73,15.77,78000.0,13.6325,13.6758,13.6325,13.6672,78000.0
2007-02-20 10:50:00,15.76,15.77,15.73,15.75,92600.0,13.6585,13.6672,13.6325,13.6498,92600.0
2007-02-20 10:55:00,15.74,15.75,15.68,15.68,68500.0,13.6412,13.6498,13.5892,13.5892,68500.0
2007-02-20 11:00:00,15.68,15.69,15.67,15.68,37300.0,13.5892,13.5978,13.5805,13.5892,37300.0
2007-02-20 11:05:00,15.67,15.68,15.67,15.67,12200.0,13.5805,13.5892,13.5805,13.5805,12200.0
2007-02-20 11:10:00,15.68,15.69,15.67,15.69,35600.0,13.5892,13.5978,13.5805,13.5978,35600.0
2007-02-20 11:15:00,15.69,15.69,15.68,15.69,12600.0,13.5978,13.5978,13.5892,13.5978,12600.0
2007-02-20 11:20:00,15.69,15.69,15.68,15.69,17100.0,13.5978,13.5978,13.5892,13.5978,17100.0
2007-02-20 11:25:00,15.68,15.7,15.68,15.7,66100.0,13.5892,13.6065,13.5892,13.6065,66100.0
2007-02-20 11:30:00,15.7,15.73,15.67,15.67,150600.0,13.6065,13.6325,13.5805,13.5805,150600.0
2007-02-20 11:35:00,15.67,15.7,15.67,15.7,45000.0,13.5805,13.6065,13.5805,13.6065,45000.0
2007-02-20 11:40:00,15.69,15.71,15.69,15.71,85000.0,13.5978,13.6152,13.5978,13.6152,85000.0
2007-02-20 11:45:00,15.71,15.72,15.68,15.69,123300.0,13.6152,13.6238,13.5892,13.5978,123300.0
2007-02-20 11:50:00,15.69,15.7,15.68,15.68,21300.0,13.5978,13.6065,13.5892,13.5892,21300.0
2007-02-20 11:55:00,15.68,15.7,15.68,15.7,40900.0,13.5892,13.6065,13.5892,13.6065,40900.0
2007-02-20 12:00:00,15.69,15.7,15.69,15.7,24900.0,13.5978,13.6065,13.5978,13.6065,24900.0
2007-02-20 12:05:00,15.7,15.7,15.68,15.69,29800.0,13.6065,13.6065,13.5892,13.5978,29800.0
2007-02-20 12:10:00,15.68,15.7,15.68,15.7,29500.0,13.5892,13.6065,13.5892,13.6065,29500.0
2007-02-20 12:15:00,15.69,15.7,15.69,15.69,69100.0,13.5978,13.6065,13.5978,13.5978,69100.0
2007-02-20 12:20:00,15.7,15.7,15.69,15.7,106200.0,13.6065,13.6065,13.5978,13.6065,106200.0
2007-02-20 12:25:00,15.7,15.7,15.69,15.69,28500.0,13.6065,13.6065,13.5978,13.5978,28500.0
2007-02-20 12:30:00,15.7,15.7,15.68,15.69,30900.0,13.6065,13.6065,13.5892,13.5978,30900.0
2007-02-20 12:35:00,15.69,15.7,15.68,15.69,36500.0,13.5978,13.6065,13.5892,13.5978,36500.0
2007-02-20 12:40:00,15.69,15.71,15.69,15.7,54100.0,13.5978,13.6152,13.5978,13.6065,54100.0
2007-02-20 12:45:00,15.7,15.7,15.69,15.7,41000.0,13.6065,13.6065,13.5978,13.6065,41000.0
2007-02-20 12:50:00,15.7,15.7,15.69,15.7,15600.0,13.6065,13.6065,13.5978,13.6065,15600.0
2007-02-20 12:55:00,15.69,15.7,15.69,15.7,14200.0,13.5978,13.6065,13.5978,13.6065,14200.0
2007-02-20 13:00:00,15.7,15.7,15.69,15.7,27800.0,13.6065,13.6065,13.5978,13.6065,27800.0
2007-02-20 13:05:00,15.7,15.71,15.69,15.7,75900.0,13.6065,13.6152,13.5978,13.6065,75900.0
2007-02-20 13:10:00,15.69,15.7,15.68,15.68,32500.0,13.5978,13.6065,13.5892,13.5892,32500.0
2007-02-20 13:15:00,15.68,15.69,15.66,15.66,67700.0,13.5892,13.5978,13.5718,13.5718,67700.0
2007-02-20 13:20:00,15.66,15.67,15.66,15.66,33300.0,13.5718,13.5805,13.5718,13.5718,33300.0
2007-02-20 13:25:00,15.66,15.68,15.66,15.66,43100.0,13.5718,13.5892,13.5718,13.5718,43100.0
2007-02-20 13:30:00,15.66,15.66,15.66,15.66,14400.0,13.5718,13.5718,13.5718,13.5718,14400.0
2007-02-20 13:35:00,15.66,15.68,15.66,15.67,450100.0,13.5718,13.5892,13.5718,13.5805,450100.0
2007-02-20 13:40:00,15.68,15.68,15.67,15.67,24500.0,13.5892,13.5892,13.5805,13.5805,24500.0
2007-02-20 13:45:00,15.67,15.68,15.65,15.66,77300.0,13.5805,13.5892,13.5632,13.5718,77300.0
2007-02-20 13:50:00,15.66,15.66,15.65,15.66,5300.0,13.5718,13.5718,13.5632,13.5718,5300.0
2007-02-20 13:55:00,15.65,15.67,15.65,15.66,42600.0,13.5632,13.5805,13.5632,13.5718,42600.0
2007-02-20 14:00:00,15.66,15.67,15.66,15.67,70200.0,13.5718,13.5805,13.5718,13.5805,70200.0
2007-02-20 14:05:00,15.66,15.67,15.65,15.67,162200.0,13.5718,13.5805,13.5632,13.5805,162200.0
2007-02-20 14:10:00,15.66,15.67,15.64,15.66,206600.0,13.5718,13.5805,13.5545,13.5718,206600.0
2007-02-20 14:15:00,15.66,15.68,15.66,15.67,61100.0,13.5718,13.5892,13.5718,13.5805,61100.0
2007-02-20 14:20:00,15.67,15.68,15.66,15.67,47000.0,13.5805,13.5892,13.5718,13.5805,47000.0
2007-02-20 14:25:00,15.66,15.67,15.63,15.63,151200.0,13.5718,13.5805,13.5458,13.5458,151200.0
2007-02-20 14:30:00,15.63,15.64,15.63,15.64,32600.0,13.5458,13.5545,13.5458,13.5545,32600.0
2007-02-20 14:35:00,15.63,15.64,15.63,15.64,36300.0,13.5458,13.5545,13.5458,13.5545,36300.0
2007-02-20 14:40:00,15.65,15.65,15.64,15.65,19400.0,13.5632,13.5632,13.5545,13.5632,19400.0
2007-02-20 14:45:00,15.65,15.66,15.64,15.64,35400.0,13.5632,13.5718,13.5545,13.5545,35400.0
2007-02-20 14:50:00,15.65,15.65,15.64,15.64,21200.0,13.5632,13.5632,13.5545,13.5545,21200.0
2007-02-20 14:55:00,15.65,15.65,15.63,15.64,104400.0,13.5632,13.5632,13.5458,13.5545,104400.0
2007-02-20 15:00:00,15.64,15.65,15.63,15.63,38800.0,13.5545,13.5632,13.5458,13.5458,38800.0
2007-02-20 15:05:00,15.63,15.65,15.63,15.64,55000.0,13.5458,13.5632,13.5458,13.5545,55000.0
2007-02-20 15:10:00,15.64,15.65,15.64,15.64,21400.0,13.5545,13.5632,13.5545,13.5545,21400.0
2007-02-20 15:15:00,15.64,15.65,15.64,15.65,70400.0,13.5545,13.5632,13.5545,13.5632,70400.0
2007-02-20 15:20:00,15.64,15.64,15.63,15.64,53900.0,13.5545,13.5545,13.5458,13.5545,53900.0
2007-02-20 15:25:00,15.63,15.65,15.63,15.64,91700.0,13.5458,13.5632,13.5458,13.5545,91700.0
2007-02-20 15:30:00,15.64,15.64,15.59,15.6,195900.0,13.5545,13.5545,13.5112,13.5198,195900.0
2007-02-20 15:35:00,15.6,15.64,15.6,15.62,141000.0,13.5198,13.5545,13.5198,13.5372,141000.0
2007-02-20 15:40:00,15.62,15.62,15.6,15.61,171700.0,13.5372,13.5372,13.5198,13.5285,171700.0
2007-02-20 15:45:00,15.61,15.62,15.59,15.62,227400.0,13.5285,13.5372,13.5112,13.5372,227400.0
2007-02-20 15:50:00,15.61,15.64,15.59,15.63,246800.0,13.5285,13.5545,13.5112,13.5458,246800.0
2007-02-20 15:55:00,15.64,15.64,15.61,15.61,126400.0,13.5545,13.5545,13.5285,13.5285,126400.0
2007-02-21 09:30:00,15.59,15.63,15.57,15.6,103800.0,13.5112,13.5458,13.4938,13.5198,103800.0
2007-02-21 09:35:00,15.6,15.62,15.58,15.62,38000.0,13.5198,13.5372,13.5025,13.5372,38000.0
2007-02-21 09:40:00,15.61,15.62,15.59,15.6,68800.0,13.5285,13.5372,13.5112,13.5198,68800.0
2007-02-21 09:45:00,15.6,15.61,15.59,15.59,80800.0,13.5198,13.5285,13.5112,13.5112,80800.0
2007-02-21 09:50:00,15.6,15.6,15.55,15.56,77100.0,13.5198,13.5198,13.4765,13.4852,77100.0
2007-02-21 09:55:00,15.57,15.59,15.55,15.58,109800.0,13.4938,13.5112,13.4765,13.5025,109800.0
2007-02-21 10:00:00,15.58,15.59,15.56,15.57,42800.0,13.5025,13.5112,13.4852,13.4938,42800.0
2007-02-21 10:05:00,15.57,15.59,15.56,15.59,52400.0,13.4938,13.5112,13.4852,13.5112,52400.0
2007-02-21 10:10:00,15.59,15.59,15.57,15.59,70200.0,13.5112,13.5112,13.4938,13.5112,70200.0
2007-02-21 10:15:00,15.59,15.61,15.58,15.61,101600.0,13.5112,13.5285,13.5025,13.5285,101600.0
2007-02-21 10:20:00,15.62,15.62,15.59,15.61,116600.0,13.5372,13.5372,13.5112,13.5285,116600.0
2007-02-21 10:25:00,15.61,15.63,15.6,15.61,180300.0,13.5285,13.5458,13.5198,13.5285,180300.0
2007-02-21 10:30:00,15.61,15.62,15.6,15.61,42800.0,13.5285,13.5372,13.5198,13.5285,42800.0
2007-02-21 10:35:00,15.61,15.63,15.6,15.6,103000.0,13.5285,13.5458,13.5198,13.5198,103000.0
2007-02-21 10:40:00,15.61,15.61,15.59,15.6,76300.0,13.5285,13.5285,13.5112,13.5198,76300.0
2007-02-21 10:45:00,15.6,15.61,15.59,15.59,79100.0,13.5198,13.5285,13.5112,13.5112,79100.0
2007-02-21 10:50:00,15.6,15.6,15.58,15.58,26700.0,13.5198,13.5198,13.5025,13.5025,26700.0
2007-02-21 10:55:00,15.59,15.6,15.58,15.59,67700.0,13.5112,13.5198,13.5025,13.5112,67700.0
2007-02-21 11:00:00,15.59,15.59,15.58,15.59,39600.0,13.5112,13.5112,13.5025,13.5112,39600.0
2007-02-21 11:05:00,15.59,15.6,15.58,15.59,184100.0,13.5112,13.5198,13.5025,13.5112,184100.0
2007-02-21 11:10:00,15.59,15.59,15.58,15.58,47700.0,13.5112,13.5112,13.5025,13.5025,47700.0
2007-02-21 11:15:00,15.59,15.59,15.58,15.59,45000.0,13.5112,13.5112,13.5025,13.5112,45000.0
2007-02-21 11:20:00,15.59,15.6,15.58,15.6,566300.0,13.5112,13.5198,13.5025,13.5198,566300.0
2007-02-21 11:25:00,15.59,15.6,15.59,15.6,84000.0,13.5112,13.5198,13.5112,13.5198,84000.0
2007-02-21 11:30:00,15.6,15.6,15.59,15.6,9300.0,13.5198,13.5198,13.5112,13.5198,9300.0
2007-02-21 11:35:00,15.59,15.63,15.59,15.61,330400.0,13.5112,13.5458,13.5112,13.5285,330400.0
2007-02-21 11:40:00,15.61,15.62,15.6,15.61,31200.0,13.5285,13.5372,13.5198,13.5285,31200.0
2007-02-21 11:45:00,15.61,15.62,15.6,15.62,68900.0,13.5285,13.5372,13.5198,13.5372,68900.0
2007-02-21 11:50:00,15.61,15.62,15.61,15.62,18500.0,13.5285,13.5372,13.5285,13.5372,18500.0
2007-02-21 11:55:00,15.62,15.63,15.62,15.63,28500.0,13.5372,13.5458,13.5372,13.5458,28500.0
2007-02-21 12:00:00,15.62,15.63,15.62,15.63,27700.0,13.5372,13.5458,13.5372,13.5458,27700.0
2007-02-21 12:05:00,15.62,15.64,15.62,15.64,27000.0,13.5372,13.5545,13.5372,13.5545,27000.0
2007-02-21 12:10:00,15.64,15.64,15.63,15.64,12400.0,13.5545,13.5545,13.5458,13.5545,12400.0
2007-02-21 12:15:00,15.63,15.64,15.63,15.63,12000.0,13.5458,13.5545,13.5458,13.5458,12000.0
2007-02-21 12:20:00,15.63,15.66,15.63,15.66,56900.0,13.5458,13.5718,13.5458,13.5718,56900.0
2007-02-21 12:25:00,15.66,15.7,15.66,15.69,66600.0,13.5718,13.6065,13.5718,13.5978,66600.0
2007-02-21 12:30:00,15.7,15.7,15.67,15.67,51100.0,13.6065,13.6065,13.5805,13.5805,51100.0
2007-02-21 12:35:00,15.67,15.68,15.66,15.68,33200.0,13.5805,13.5892,13.5718,13.5892,33200.0
2007-02-21 12:40:00,15.67,15.68,15.67,15.68,13000.0,13.5805,13.5892,13.5805,13.5892,13000.0
2007-02-21 12:45:00,15.68,15.69,15.67,15.69,23100.0,13.5892,13.5978,13.5805,13.5978,23100.0
2007-02-21 12:50:00,15.69,15.69,15.68,15.69,13200.0,13.5978,13.5978,13.5892,13.5978,13200.0
2007-02-21 12:55:00,15.68,15.69,15.68,15.69,11200.0,13.5892,13.5978,13.5892,13.5978,11200.0
2007-02-21 13:00:00,15.69,15.69,15.65,15.65,58300.0,13.5978,13.5978,13.5632,13.5632,58300.0
2007-02-21 13:05:00,15.65,15.66,15.65,15.65,12600.0,13.5632,13.5718,13.5632,13.5632,12600.0
2007-02-21 13:10:00,15.65,15.66,15.63,15.64,17800.0,13.5632,13.5718,13.5458,13.5545,17800.0
2007-02-21 13:15:00,15.63,15.63,15.62,15.63,23500.0,13.5458,13.5458,13.5372,13.5458,23500.0
2007-02-21 13:20:00,15.62,15.63,15.62,15.63,4300.0,13.5372,13.5458,13.5372,13.5458,4300.0
2007-02-21 13:25:00,15.63,15.65,15.63,15.65,15300.0,13.5458,13.5632,13.5458,13.5632,15300.0
2007-02-21 13:30:00,15.65,15.68,15.65,15.68,29600.0,13.5632,13.5892,13.5632,13.5892,29600.0
2007-02-21 13:35:00,15.68,15.68,15.67,15.67,53200.0,13.5892,13.5892,13.5805,13.5805,53200.0
2007-02-21 13:40:00,15.67,15.67,15.63,15.63,56500.0,13.5805,13.5805,13.5458,13.5458,56500.0
2007-02-21 13:45:00,15.64,15.68,15.63,15.68,110300.0,13.5545,13.5892,13.5458,13.5892,110300.0
2007-02-21 13:50:00,15.67,15.68,15.67,15.68,44100.0,13.5805,13.5892,13.5805,13.5892,44100.0
2007-02-21 13:55:00,15.68,15.68,15.67,15.67,38200.0,13.5892,13.5892,13.5805,13.5805,38200.0
2007-02-21 14:00:00,15.67,15.67,15.63,15.65,37700.0,13.5805,13.5805,13.5458,13.5632,37700.0
2007-02-21 14:05:00,15.66,15.68,15.65,15.68,51300.0,13.5718,13.5892,13.5632,13.5892,51300.0
2007-02-21 14:10:00,15.68,15.68,15.67,15.68,19800.0,13.5892,13.5892,13.5805,13.5892,19800.0
2007-02-21 14:15:00,15.68,15.68,15.65,15.65,25900.0,13.5892,13.5892,13.5632,13.5632,25900.0
2007-02-21 14:20:00,15.65,15.66,15.65,15.66,14000.0,13.5632,13.5718,13.5632,13.5718,14000.0
2007-02-21 14:25:00,15.66,15.66,15.64,15.65,22200.0,13.5718,13.5718,13.5545,13.5632,22200.0
2007-02-21 14:30:00,15.65,15.66,15.63,15.63,29300.0,13.5632,13.5718,13.5458,13.5458,29300.0
2007-02-21 14:35:00,15.63,15.64,15.63,15.64,5800.0,13.5458,13.5545,13.5458,13.5545,5800.0
2007-02-21 14:40:00,15.63,15.64,15.63,15.64,17700.0,13.5458,13.5545,13.5458,13.5545,17700.0
2007-02-21 14:45:00,15.64,15.65,15.63,15.64,70300.0,13.5545,13.5632,13.5458,13.5545,70300.0
2007-02-21 14:50:00,15.64,15.66,15.63,15.66,45000.0,13.5545,13.5718,13.5458,13.5718,45000.0
2007-02-21 14:55:00,15.66,15.67,15.66,15.67,28300.0,13.5718,13.5805,13.5718,13.5805,28300.0
2007-02-21 15:00:00,15.67,15.67,15.66,15.66,40500.0,13.5805,13.5805,13.5718,13.5718,40500.0
2007-02-21 15:05:00,15.66,15.66,15.62,15.63,64300.0,13.5718,13.5718,13.5372,13.5458,64300.0
2007-02-21 15:10:00,15.63,15.64,15.62,15.62,231700.0,13.5458,13.5545,13.5372,13.5372,231700.0
2007-02-21 15:15:00,15.62,15.63,15.61,15.61,34100.0,13.5372,13.5458,13.5285,13.5285,34100.0
2007-02-21 15:20:00,15.61,15.61,15.6,15.61,54100.0,13.5285,13.5285,13.5198,13.5285,54100.0
2007-02-21 15:25:00,15.61,15.61,15.59,15.59,23200.0,13.5285,13.5285,13.5112,13.5112,23200.0
2007-02-21 15:30:00,15.59,15.62,15.59,15.61,69700.0,13.5112,13.5372,13.5112,13.5285,69700.0
2007-02-21 15:35:00,15.61,15.62,15.61,15.62,14500.0,13.5285,13.5372,13.5285,13.5372,14500.0
2007-02-21 15:40:00,15.62,15.62,15.61,15.62,54900.0,13.5372,13.5372,13.5285,13.5372,54900.0
2007-02-21 15:45:00,15.62,15.62,15.61,15.62,28600.0,13.5372,13.5372,13.5285,13.5372,28600.0
2007-02-21 15:50:00,15.62,15.62,15.61,15.62,31900.0,13.5372,13.5372,13.5285,13.5372,31900.0
2007-02-21 15:55:00,15.62,15.62,15.59,15.6,112600.0,13.5372,13.5372,13.5112,13.5198,112600.0
2007-02-22 09:30:00,15.72,15.76,15.68,15.74,132200.0,13.6238,13.6585,13.5892,13.6412,132200.0
2007-02-22 09:35:00,15.75,15.75,15.68,15.72,45100.0,13.6498,13.6498,13.5892,13.6238,45100.0
2007-02-22 09:40:00,15.72,15.75,15.72,15.74,72900.0,13.6238,13.6498,13.6238,13.6412,72900.0
2007-02-22 09:45:00,15.74,15.75,15.71,15.75,53900.0,13.6412,13.6498,13.6152,13.6498,53900.0
2007-02-22 09:50:00,15.75,15.76,15.74,15.75,77300.0,13.6498,13.6585,13.6412,13.6498,77300.0
2007-02-22 09:55:00,15.75,15.77,15.72,15.72,48700.0,13.6498,13.6672,13.6238,13.6238,48700.0
2007-02-22 10:00:00,15.72,15.76,15.72,15.75,45300.0,13.6238,13.6585,13.6238,13.6498,45300.0
2007-02-22 10:05:00,15.76,15.77,15.74,15.76,93100.0,13.6585,13.6672,13.6412,13.6585,93100.0
2007-02-22 10:10:00,15.77,15.77,15.75,15.76,47300.0,13.6672,13.6672,13.6498,13.6585,47300.0
2007-02-22 10:15:00,15.76,15.76,15.73,15.74,48600.0,13.6585,13.6585,13.6325,13.6412,48600.0
2007-02-22 10:20:00,15.74,15.79,15.73,15.78,65200.0,13.6412,13.6845,13.6325,13.6758,65200.0
2007-02-22 10:25:00,15.78,15.79,15.76,15.79,42500.0,13.6758,13.6845,13.6585,13.6845,42500.0
2007-02-22 10:30:00,15.79,15.79,15.74,15.74,93100.0,13.6845,13.6845,13.6412,13.6412,93100.0
2007-02-22 10:35:00,15.75,15.75,15.71,15.72,59000.0,13.6498,13.6498,13.6152,13.6238,59000.0
2007-02-22 10:40:00,15.72,15.78,15.72,15.76,69200.0,13.6238,13.6758,13.6238,13.6585,69200.0
2007-02-22 10:45:00,15.76,15.76,15.7,15.71,62200.0,13.6585,13.6585,13.6065,13.6152,62200.0
2007-02-22 10:50:00,15.71,15.71,15.69,15.71,37700.0,13.6152,13.6152,13.5978,13.6152,37700.0
2007-02-22 10:55:00,15.71,15.75,15.71,15.75,49100.0,13.6152,13.6498,13.6152,13.6498,49100.0
2007-02-22 11:00:00,15.74,15.75,15.74,15.75,27700.0,13.6412,13.6498,13.6412,13.6498,27700.0
2007-02-22 11:05:00,15.74,15.75,15.71,15.72,65300.0,13.6412,13.6498,13.6152,13.6238,65300.0
2007-02-22 11:10:00,15.72,15.72,15.69,15.69,31000.0,13.6238,13.6238,13.5978,13.5978,31000.0
2007-02-22 11:15:00,15.7,15.7,15.67,15.67,40300.0,13.6065,13.6065,13.5805,13.5805,40300.0
2007-02-22 11:20:00,15.67,15.68,15.63,15.63,28700.0,13.5805,13.5892,13.5458,13.5458,28700.0
2007-02-22 11:25:00,15.63,15.66,15.62,15.65,55500.0,13.5458,13.5718,13.5372,13.5632,55500.0
2007-02-22 11:30:00,15.65,15.66,15.63,15.63,23600.0,13.5632,13.5718,13.5458,13.5458,23600.0
2007-02-22 11:35:00,15.63,15.65,15.63,15.65,39400.0,13.5458,13.5632,13.5458,13.5632,39400.0
2007-02-22 11:40:00,15.65,15.65,15.64,15.65,15700.0,13.5632,13.5632,13.5545,13.5632,15700.0
2007-02-22 11:45:00,15.64,15.65,15.63,15.63,29600.0,13.5545,13.5632,13.5458,13.5458,29600.0
2007-02-22 11:50:00,15.63,15.64,15.63,15.64,4100.0,13.5458,13.5545,13.5458,13.5545,4100.0
2007-02-22 11:55:00,15.64,15.64,15.63,15.64,7600.0,13.5545,13.5545,13.5458,13.5545,7600.0
2007-02-22 12:00:00,15.63,15.66,15.63,15.66,21500.0,13.5458,13.5718,13.5458,13.5718,21500.0
2007-02-22 12:05:00,15.67,15.71,15.67,15.69,56100.0,13.5805,13.6152,13.5805,13.5978,56100.0
2007-02-22 12:10:00,15.7,15.7,15.66,15.67,55600.0,13.6065,13.6065,13.5718,13.5805,55600.0
2007-02-22 12:15:00,15.67,15.67,15.64,15.65,15800.0,13.5805,13.5805,13.5545,13.5632,15800.0
2007-02-22 12:20:00,15.65,15.65,15.64,15.64,12200.0,13.5632,13.5632,13.5545,13.5545,12200.0
2007-02-22 12:25:00,15.65,15.66,15.64,15.65,22100.0,13.5632,13.5718,13.5545,13.5632,22100.0
2007-02-22 12:30:00,15.65,15.66,15.64,15.65,43700.0,13.5632,13.5718,13.5545,13.5632,43700.0
2007-02-22 12:35:00,15.65,15.65,15.64,15.64,9200.0,13.5632,13.5632,13.5545,13.5545,9200.0
2007-02-22 12:40:00,15.65,15.65,15.64,15.64,15300.0,13.5632,13.5632,13.5545,13.5545,15300.0
2007-02-22 12:45:00,15.64,15.65,15.64,15.65,6800.0,13.5545,13.5632,13.5545,13.5632,6800.0
2007-02-22 12:50:00,15.65,15.65,15.64,15.64,6500.0,13.5632,13.5632,13.5545,13.5545,6500.0
2007-02-22 12:55:00,15.64,15.65,15.63,15.63,31500.0,13.5545,13.5632,13.5458,13.5458,31500.0
2007-02-22 13:00:00,15.63,15.64,15.62,15.63,27900.0,13.5458,13.5545,13.5372,13.5458,27900.0
2007-02-22 13:05:00,15.62,15.63,15.62,15.63,5800.0,13.5372,13.5458,13.5372,13.5458,5800.0
2007-02-22 13:10:00,15.62,15.63,15.62,15.62,9700.0,13.5372,13.5458,13.5372,13.5372,9700.0
2007-02-22 13:15:00,15.62,15.63,15.62,15.63,21200.0,13.5372,13.5458,13.5372,13.5458,21200.0
2007-02-22 13:20:00,15.63,15.66,15.63,15.65,63700.0,13.5458,13.5718,13.5458,13.5632,63700.0
2007-02-22 13:25:00,15.65,15.66,15.64,15.66,45000.0,13.5632,13.5718,13.5545,13.5718,45000.0
2007-02-22 13:30:00,15.66,15.66,15.63,15.65,34800.0,13.5718,13.5718,13.5458,13.5632,34800.0
2007-02-22 13:35:00,15.64,15.65,15.63,15.64,27100.0,13.5545,13.5632,13.5458,13.5545,27100.0
2007-02-22 13:40:00,15.64,15.65,15.64,15.65,9600.0,13.5545,13.5632,13.5545,13.5632,9600.0
2007-02-22 13:45:00,15.64,15.66,15.64,15.65,57400.0,13.5545,13.5718,13.5545,13.5632,57400.0
2007-02-22 13:50:00,15.65,15.65,15.64,15.65,27300.0,13.5632,13.5632,13.5545,13.5632,27300.0
2007-02-22 13:55:00,15.65,15.65,15.63,15.63,25600.0,13.5632,13.5632,13.5458,13.5458,25600.0
2007-02-22 14:00:00,15.64,15.64,15.6,15.61,50000.0,13.5545,13.5545,13.5198,13.5285,50000.0
2007-02-22 14:05:00,15.61,15.62,15.6,15.62,24600.0,13.5285,13.5372,13.5198,13.5372,24600.0
2007-02-22 14:10:00,15.62,15.63,15.62,15.63,11100.0,13.5372,13.5458,13.5372,13.5458,11100.0
2007-02-22 14:15:00,15.63,15.63,15.62,15.62,12200.0,13.5458,13.5458,13.5372,13.5372,12200.0
2007-02-22 14:20:00,15.62,15.63,15.61,15.62,55000.0,13.5372,13.5458,13.5285,13.5372,55000.0
2007-02-22 14:25:00,15.62,15.64,15.61,15.62,30500.0,13.5372,13.5545,13.5285,13.5372,30500.0
2007-02-22 14:30:00,15.62,15.62,15.61,15.62,30900.0,13.5372,13.5372,13.5285,13.5372,30900.0
2007-02-22 14:35:00,15.61,15.62,15.61,15.61,25800.0,13.5285,13.5372,13.5285,13.5285,25800.0
2007-02-22 14:40:00,15.61,15.62,15.61,15.61,14700.0,13.5285,13.5372,13.5285,13.5285,14700.0
2007-02-22 14:45:00,15.61,15.62,15.61,15.62,677700.0,13.5285,13.5372,13.5285,13.5372,677700.0
2007-02-22 14:50:00,15.62,15.63,15.61,15.62,76600.0,13.5372,13.5458,13.5285,13.5372,76600.0
2007-02-22 14:55:00,15.63,15.63,15.61,15.61,27600.0,13.5458,13.5458,13.5285,13.5285,27600.0
2007-02-22 15:00:00,15.61,15.62,15.61,15.62,59700.0,13.5285,13.5372,13.5285,13.5372,59700.0
2007-02-22 15:05:00,15.62,15.64,15.62,15.63,41000.0,13.5372,13.5545,13.5372,13.5458,41000.0
2007-02-22 15:10:00,15.63,15.63,15.62,15.62,33600.0,13.5458,13.5458,13.5372,13.5372,33600.0
2007-02-22 15:15:00,15.62,15.63,15.61,15.62,52900.0,13.5372,13.5458,13.5285,13.5372,52900.0
2007-02-22 15:20:00,15.62,15.62,15.61,15.61,12500.0,13.5372,13.5372,13.5285,13.5285,12500.0
2007-02-22 15:25:00,15.62,15.65,15.61,15.62,120900.0,13.5372,13.5632,13.5285,13.5372,120900.0
2007-02-22 15:30:00,15.62,15.63,15.61,15.63,77700.0,13.5372,13.5458,13.5285,13.5458,77700.0
2007-02-22 15:35:00,15.62,15.64,15.6,15.6,198800.0,13.5372,13.5545,13.5198,13.5198,198800.0
2007-02-22 15:40:00,15.6,15.61,15.59,15.6,70700.0,13.5198,13.5285,13.5112,13.5198,70700.0
2007-02-22 15:45:00,15.59,15.62,15.58,15.62,82600.0,13.5112,13.5372,13.5025,13.5372,82600.0
2007-02-22 15:50:00,15.61,15.62,15.61,15.62,19800.0,13.5285,13.5372,13.5285,13.5372,19800.0
2007-02-22 15:55:00,15.62,15.62,15.59,15.61,68100.0,13.5372,13.5372,13.5112,13.5285,68100.0
2007-02-23 09:30:00,15.61,15.61,15.55,15.55,86800.0,13.5285,13.5285,13.4765,13.4765,86800.0
2007-02-23 09:35:00,15.55,15.56,15.53,15.54,92200.0,13.4765,13.4852,13.4592,13.4678,92200.0
2007-02-23 09:40:00,15.54,15.55,15.48,15.49,195100.0,13.4678,13.4765,13.4158,13.4245,195100.0
2007-02-23 09:45:00,15.49,15.5,15.48,15.49,117200.0,13.4245,13.4332,13.4158,13.4245,117200.0
2007-02-23 09:50:00,15.49,15.51,15.48,15.49,124000.0,13.4245,13.4418,13.4158,13.4245,124000.0
2007-02-23 09:55:00,15.49,15.5,15.46,15.48,159400.0,13.4245,13.4332,13.3985,13.4158,159400.0
2007-02-23 10:00:00,15.48,15.49,15.43,15.46,120700.0,13.4158,13.4245,13.3725,13.3985,120700.0
2007-02-23 10:05:00,15.46,15.46,15.39,15.44,180100.0,13.3985,13.3985,13.3378,13.3812,180100.0
2007-02-23 10:10:00,15.44,15.47,15.43,15.44,149600.0,13.3812,13.4072,13.3725,13.3812,149600.0
2007-02-23 10:15:00,15.44,15.44,15.43,15.44,30800.0,13.3812,13.3812,13.3725,13.3812,30800.0
2007-02-23 10:20:00,15.43,15.43,15.4,15.42,89200.0,13.3725,13.3725,13.3465,13.3638,89200.0
2007-02-23 10:25:00,15.42,15.47,15.42,15.43,178500.0,13.3638,13.4072,13.3638,13.3725,178500.0
2007-02-23 10:30:00,15.42,15.45,15.42,15.44,56400.0,13.3638,13.3898,13.3638,13.3812,56400.0
2007-02-23 10:35:00,15.45,15.48,15.44,15.48,56600.0,13.3898,13.4158,13.3812,13.4158,56600.0
2007-02-23 10:40:00,15.48,15.48,15.44,15.45,48900.0,13.4158,13.4158,13.3812,13.3898,48900.0
2007-02-23 10:45:00,15.45,15.46,15.41,15.42,66200.0,13.3898,13.3985,13.3552,13.3638,66200.0
2007-02-23 10:50:00,15.41,15.42,15.4,15.42,93900.0,13.3552,13.3638,13.3465,13.3638,93900.0
2007-02-23 10:55:00,15.41,15.42,15.4,15.4,64900.0,13.3552,13.3638,13.3465,13.3465,64900.0
2007-02-23 11:00:00,15.41,15.41,15.4,15.41,36700.0,13.3552,13.3552,13.3465,13.3552,36700.0
2007-02-23 11:05:00,15.4,15.41,15.4,15.41,25000.0,13.3465,13.3552,13.3465,13.3552,25000.0
2007-02-23 11:10:00,15.41,15.41,15.38,15.38,58500.0,13.3552,13.3552,13.3292,13.3292,58500.0
2007-02-23 11:15:00,15.38,15.39,15.35,15.39,200000.0,13.3292,13.3378,13.3032,13.3378,200000.0
2007-02-23 11:20:00,15.4,15.46,15.4,15.43,151400.0,13.3465,13.3985,13.3465,13.3725,151400.0
2007-02-23 11:25:00,15.43,15.44,15.42,15.44,47700.0,13.3725,13.3812,13.3638,13.3812,47700.0
2007-02-23 11:30:00,15.44,15.45,15.42,15.43,22600.0,13.3812,13.3898,13.3638,13.3725,22600.0
2007-02-23 11:35:00,15.43,15.46,15.43,15.44,54200.0,13.3725,13.3985,13.3725,13.3812,54200.0
2007-02-23 11:40:00,15.44,15.46,15.44,15.44,64100.0,13.3812,13.3985,13.3812,13.3812,64100.0
2007-02-23 11:45:00,15.44,15.45,15.44,15.44,27100.0,13.3812,13.3898,13.3812,13.3812,27100.0
2007-02-23 11:50:00,15.44,15.45,15.43,15.43,35800.0,13.3812,13.3898,13.3725,13.3725,35800.0
2007-02-23 11:55:00,15.43,15.48,15.43,15.46,84000.0,13.3725,13.4158,13.3725,13.3985,84000.0
2007-02-23 12:00:00,15.46,15.46,15.44,15.44,20200.0,13.3985,13.3985,13.3812,13.3812,20200.0
2007-02-23 12:05:00,15.44,15.45,15.4,15.4,75500.0,13.3812,13.3898,13.3465,13.3465,75500.0
2007-02-23 12:10:00,15.4,15.43,15.4,15.41,36700.0,13.3465,13.3725,13.3465,13.3552,36700.0
2007-02-23 12:15:00,15.42,15.43,15.41,15.43,39300.0,13.3638,13.3725,13.3552,13.3725,39300.0
2007-02-23 12:20:00,15.43,15.47,15.42,15.47,40800.0,13.3725,13.4072,13.3638,13.4072,40800.0
2007-02-23 12:25:00,15.46,15.47,15.42,15.43,176400.0,13.3985,13.4072,13.3638,13.3725,176400.0
2007-02-23 12:30:00,15.43,15.44,15.42,15.43,36600.0,13.3725,13.3812,13.3638,13.3725,36600.0
2007-02-23 12:35:00,15.44,15.44,15.42,15.44,56500.0,13.3812,13.3812,13.3638,13.3812,56500.0
2007-02-23 12:40:00,15.43,15.44,15.41,15.43,6500.0,13.3725,13.3812,13.3552,13.3725,6500.0
2007-02-23 12:45:00,15.43,15.45,15.38,15.45,85200.0,13.3725,13.3898,13.3292,13.3898,85200.0
2007-02-23 12:50:00,15.44,15.45,15.44,15.44,37400.0,13.3812,13.3898,13.3812,13.3812,37400.0
2007-02-23 12:55:00,15.44,15.45,15.44,15.44,11800.0,13.3812,13.3898,13.3812,13.3812,11800.0
2007-02-23 13:00:00,15.45,15.47,15.44,15.44,17400.0,13.3898,13.4072,13.3812,13.3812,17400.0
2007-02-23 13:05:00,15.44,15.45,15.41,15.44,41700.0,13.3812,13.3898,13.3552,13.3812,41700.0
2007-02-23 13:10:00,15.44,15.45,15.44,15.45,44600.0,13.3812,13.3898,13.3812,13.3898,44600.0
2007-02-23 13:15:00,15.44,15.45,15.43,15.44,49900.0,13.3812,13.3898,13.3725,13.3812,49900.0
2007-02-23 13:20:00,15.44,15.46,15.44,15.44,29400.0,13.3812,13.3985,13.3812,13.3812,29400.0
2007-02-23 13:25:00,15.45,15.5,15.44,15.49,116600.0,13.3898,13.4332,13.3812,13.4245,116600.0
2007-02-23 13:30:00,15.49,15.5,15.47,15.48,179600.0,13.4245,13.4332,13.4072,13.4158,179600.0
2007-02-23 13:35:00,15.47,15.47,15.42,15.43,28100.0,13.4072,13.4072,13.3638,13.3725,28100.0
2007-02-23 13:40:00,15.43,15.44,15.42,15.43,16300.0,13.3725,13.3812,13.3638,13.3725,16300.0
2007-02-23 13:45:00,15.44,15.46,15.44,15.45,27700.0,13.3812,13.3985,13.3812,13.3898,27700.0
2007-02-23 13:50:00,15.45,15.46,15.44,15.44,15400.0,13.3898,13.3985,13.3812,13.3812,15400.0
2007-02-23 13:55:00,15.44,15.45,15.42,15.44,47700.0,13.3812,13.3898,13.3638,13.3812,47700.0
2007-02-23 14:00:00,15.43,15.44,15.41,15.43,45200.0,13.3725,13.3812,13.3552,13.3725,45200.0
2007-02-23 14:05:00,15.43,15.44,15.42,15.43,28300.0,13.3725,13.3812,13.3638,13.3725,28300.0
2007-02-23 14:10:00,15.43,15.44,15.43,15.44,7700.0,13.3725,13.3812,13.3725,13.3812,7700.0
2007-02-23 14:15:00,15.44,15.44,15.43,15.43,11500.0,13.3812,13.3812,13.3725,13.3725,11500.0
2007-02-23 14:20:00,15.43,15.44,15.43,15.44,19100.0,13.3725,13.3812,13.3725,13.3812,19100.0
2007-02-23 14:25:00,15.43,15.44,15.43,15.43,9500.0,13.3725,13.3812,13.3725,13.3725,9500.0
2007-02-23 14:30:00,15.43,15.45,15.41,15.44,73400.0,13.3725,13.3898,13.3552,13.3812,73400.0
2007-02-23 14:35:00,15.45,15.45,15.43,15.44,65300.0,13.3898,13.3898,13.3725,13.3812,65300.0
2007-02-23 14:40:00,15.44,15.45,15.43,15.43,15800.0,13.3812,13.3898,13.3725,13.3725,15800.0
2007-02-23 14:45:00,15.43,15.44,15.43,15.43,24500.0,13.3725,13.3812,13.3725,13.3725,24500.0
2007-02-23 14:50:00,15.42,15.43,15.42,15.42,11600.0,13.3638,13.3725,13.3638,13.3638,11600.0
2007-02-23 14:55:00,15.43,15.43,15.42,15.42,12800.0,13.3725,13.3725,13.3638,13.3638,12800.0
2007-02-23 15:00:00,15.42,15.43,15.42,15.43,14800.0,13.3638,13.3725,13.3638,13.3725,14800.0
2007-02-23 15:05:00,15.42,15.43,15.42,15.42,3900.0,13.3638,13.3725,13.3638,13.3638,3900.0
2007-02-23 15:10:00,15.43,15.44,15.42,15.44,91400.0,13.3725,13.3812,13.3638,13.3812,91400.0
2007-02-23 15:15:00,15.43,15.44,15.42,15.43,33300.0,13.3725,13.3812,13.3638,13.3725,33300.0
2007-02-23 15:20:00,15.42,15.45,15.42,15.45,73900.0,13.3638,13.3898,13.3638,13.3898,73900.0
2007-02-23 15:25:00,15.44,15.44,15.41,15.42,59100.0,13.3812,13.3812,13.3552,13.3638,59100.0
2007-02-23 15:30:00,15.42,15.45,15.41,15.43,160100.0,13.3638,13.3898,13.3552,13.3725,160100.0
2007-02-23 15:35:00,15.43,15.44,15.42,15.43,105600.0,13.3725,13.3812,13.3638,13.3725,105600.0
2007-02-23 15:40:00,15.44,15.45,15.42,15.42,61100.0,13.3812,13.3898,13.3638,13.3638,61100.0
2007-02-23 15:45:00,15.42,15.44,15.41,15.43,84200.0,13.3638,13.3812,13.3552,13.3725,84200.0
2007-02-23 15:50:00,15.43,15.43,15.39,15.4,137300.0,13.3725,13.3725,13.3378,13.3465,137300.0
2007-02-23 15:55:00,15.41,15.42,15.38,15.42,183500.0,13.3552,13.3638,13.3292,13.3638,183500.0
2007-02-26 09:30:00,15.4,15.44,15.36,15.36,110500.0,13.3465,13.3812,13.3118,13.3118,110500.0
2007-02-26 09:35:00,15.36,15.37,15.3,15.31,104300.0,13.3118,13.3205,13.2598,13.2685,104300.0
2007-02-26 09:40:00,15.31,15.33,15.31,15.33,44100.0,13.2685,13.2858,13.2685,13.2858,44100.0
2007-02-26 09:45:00,15.32,15.37,15.32,15.35,54500.0,13.2772,13.3205,13.2772,13.3032,54500.0
2007-02-26 09:50:00,15.36,15.37,15.34,15.34,79800.0,13.3118,13.3205,13.2945,13.2945,79800.0
2007-02-26 09:55:00,15.34,15.35,15.33,15.33,27700.0,13.2945,13.3032,13.2858,13.2858,27700.0
2007-02-26 10:00:00,15.33,15.36,15.32,15.36,104900.0,13.2858,13.3118,13.2772,13.3118,104900.0
2007-02-26 10:05:00,15.35,15.36,15.34,15.34,23300.0,13.3032,13.3118,13.2945,13.2945,23300.0
2007-02-26 10:10:00,15.34,15.41,15.34,15.4,84800.0,13.2945,13.3552,13.2945,13.3465,84800.0
2007-02-26 10:15:00,15.39,15.39,15.36,15.37,45900.0,13.3378,13.3378,13.3118,13.3205,45900.0
2007-02-26 10:20:00,15.37,15.38,15.36,15.37,84000.0,13.3205,13.3292,13.3118,13.3205,84000.0
2007-02-26 10:25:00,15.38,15.38,15.36,15.38,51100.0,13.3292,13.3292,13.3118,13.3292,51100.0
2007-02-26 10:30:00,15.37,15.37,15.35,15.35,54500.0,13.3205,13.3205,13.3032,13.3032,54500.0
2007-02-26 10:35:00,15.35,15.37,15.35,15.36,53400.0,13.3032,13.3205,13.3032,13.3118,53400.0
2007-02-26 10:40:00,15.37,15.37,15.36,15.37,38800.0,13.3205,13.3205,13.3118,13.3205,38800.0
2007-02-26 10:45:00,15.37,15.38,15.36,15.37,48500.0,13.3205,13.3292,13.3118,13.3205,48500.0
2007-02-26 10:50:00,15.37,15.43,15.37,15.43,139000.0,13.3205,13.3725,13.3205,13.3725,139000.0
2007-02-26 10:55:00,15.43,15.43,15.42,15.43,67700.0,13.3725,13.3725,13.3638,13.3725,67700.0
2007-02-26 11:00:00,15.43,15.45,15.4,15.4,83400.0,13.3725,13.3898,13.3465,13.3465,83400.0
2007-02-26 11:05:00,15.4,15.41,15.39,15.39,31900.0,13.3465,13.3552,13.3378,13.3378,31900.0
2007-02-26 11:10:00,15.4,15.41,15.39,15.4,55300.0,13.3465,13.3552,13.3378,13.3465,55300.0
2007-02-26 11:15:00,15.4,15.43,15.4,15.41,83300.0,13.3465,13.3725,13.3465,13.3552,83300.0
2007-02-26 11:20:00,15.41,15.42,15.39,15.4,83500.0,13.3552,13.3638,13.3378,13.3465,83500.0
2007-02-26 11:25:00,15.41,15.41,15.4,15.4,31000.0,13.3552,13.3552,13.3465,13.3465,31000.0
2007-02-26 11:30:00,15.41,15.41,15.4,15.4,54600.0,13.3552,13.3552,13.3465,13.3465,54600.0
2007-02-26 11:35:00,15.41,15.41,15.4,15.4,31600.0,13.3552,13.3552,13.3465,13.3465,31600.0
2007-02-26 11:40:00,15.41,15.41,15.4,15.4,17300.0,13.3552,13.3552,13.3465,13.3465,17300.0
2007-02-26 11:45:00,15.4,15.42,15.4,15.42,48800.0,13.3465,13.3638,13.3465,13.3638,48800.0
2007-02-26 11:50:00,15.41,15.43,15.41,15.43,66500.0,13.3552,13.3725,13.3552,13.3725,66500.0
2007-02-26 11:55:00,15.43,15.44,15.42,15.44,53700.0,13.3725,13.3812,13.3638,13.3812,53700.0
2007-02-26 12:00:00,15.44,15.46,15.42,15.45,182700.0,13.3812,13.3985,13.3638,13.3898,182700.0
2007-02-26 12:05:00,15.45,15.46,15.45,15.45,77400.0,13.3898,13.3985,13.3898,13.3898,77400.0
2007-02-26 12:10:00,15.45,15.49,15.44,15.48,122200.0,13.3898,13.4245,13.3812,13.4158,122200.0
2007-02-26 12:15:00,15.47,15.48,15.47,15.47,24400.0,13.4072,13.4158,13.4072,13.4072,24400.0
2007-02-26 12:20:00,15.48,15.48,15.46,15.47,51600.0,13.4158,13.4158,13.3985,13.4072,51600.0
2007-02-26 12:25:00,15.46,15.47,15.45,15.47,80700.0,13.3985,13.4072,13.3898,13.4072,80700.0
2007-02-26 12:30:00,15.46,15.47,15.45,15.45,43200.0,13.3985,13.4072,13.3898,13.3898,43200.0
2007-02-26 12:35:00,15.44,15.45,15.42,15.42,66500.0,13.3812,13.3898,13.3638,13.3638,66500.0
2007-02-26 12:40:00,15.43,15.43,15.41,15.43,46300.0,13.3725,13.3725,13.3552,13.3725,46300.0
2007-02-26 12:45:00,15.42,15.43,15.39,15.39,87000.0,13.3638,13.3725,13.3378,13.3378,87000.0
2007-02-26 12:50:00,15.39,15.4,15.38,15.39,62200.0,13.3378,13.3465,13.3292,13.3378,62200.0
2007-02-26 12:55:00,15.4,15.4,15.39,15.39,52400.0,13.3465,13.3465,13.3378,13.3378,52400.0
2007-02-26 13:00:00,15.4,15.41,15.39,15.4,136800.0,13.3465,13.3552,13.3378,13.3465,136800.0
2007-02-26 13:05:00,15.4,15.41,15.39,15.41,46300.0,13.3465,13.3552,13.3378,13.3552,46300.0
2007-02-26 13:10:00,15.41,15.41,15.4,15.4,31300.0,13.3552,13.3552,13.3465,13.3465,31300.0
2007-02-26 13:15:00,15.4,15.41,15.39,15.4,56900.0,13.3465,13.3552,13.3378,13.3465,56900.0
2007-02-26 13:20:00,15.41,15.41,15.39,15.4,20000.0,13.3552,13.3552,13.3378,13.3465,20000.0
2007-02-26 13:25:00,15.4,15.41,15.39,15.4,45700.0,13.3465,13.3552,13.3378,13.3465,45700.0
2007-02-26 13:30:00,15.4,15.41,15.39,15.39,57200.0,13.3465,13.3552,13.3378,13.3378,57200.0
2007-02-26 13:35:00,15.39,15.4,15.39,15.4,32400.0,13.3378,13.3465,13.3378,13.3465,32400.0
2007-02-26 13:40:00,15.39,15.41,15.39,15.4,42500.0,13.3378,13.3552,13.3378,13.3465,42500.0
2007-02-26 13:45:00,15.4,15.41,15.39,15.39,121100.0,13.3465,13.3552,13.3378,13.3378,121100.0
2007-02-26 13:50:00,15.4,15.4,15.39,15.4,11200.0,13.3465,13.3465,13.3378,13.3465,11200.0
2007-02-26 13:55:00,15.39,15.4,15.38,15.38,29200.0,13.3378,13.3465,13.3292,13.3292,29200.0
2007-02-26 14:00:00,15.38,15.39,15.37,15.37,81200.0,13.3292,13.3378,13.3205,13.3205,81200.0
2007-02-26 14:05:00,15.37,15.38,15.36,15.37,74400.0,13.3205,13.3292,13.3118,13.3205,74400.0
2007-02-26 14:10:00,15.36,15.36,15.34,15.35,191800.0,13.3118,13.3118,13.2945,13.3032,191800.0
2007-02-26 14:15:00,15.35,15.35,15.34,15.34,37200.0,13.3032,13.3032,13.2945,13.2945,37200.0
2007-02-26 14:20:00,15.34,15.35,15.34,15.34,32400.0,13.2945,13.3032,13.2945,13.2945,32400.0
2007-02-26 14:25:00,15.34,15.35,15.33,15.33,46400.0,13.2945,13.3032,13.2858,13.2858,46400.0
2007-02-26 14:30:00,15.33,15.34,15.32,15.33,37400.0,13.2858,13.2945,13.2772,13.2858,37400.0
2007-02-26 14:35:00,15.33,15.34,15.33,15.33,56000.0,13.2858,13.2945,13.2858,13.2858,56000.0
2007-02-26 14:40:00,15.33,15.35,15.33,15.33,88100.0,13.2858,13.3032,13.2858,13.2858,88100.0
2007-02-26 14:45:00,15.34,15.34,15.33,15.33,28800.0,13.2945,13.2945,13.2858,13.2858,28800.0
2007-02-26 14:50:00,15.33,15.35,15.33,15.34,84800.0,13.2858,13.3032,13.2858,13.2945,84800.0
2007-02-26 14:55:00,15.34,15.35,15.33,15.33,49000.0,13.2945,13.3032,13.2858,13.2858,49000.0
2007-02-26 15:00:00,15.33,15.34,15.32,15.32,36600.0,13.2858,13.2945,13.2772,13.2772,36600.0
2007-02-26 15:05:00,15.33,15.35,15.32,15.34,88000.0,13.2858,13.3032,13.2772,13.2945,88000.0
2007-02-26 15:10:00,15.35,15.35,15.33,15.34,127100.0,13.3032,13.3032,13.2858,13.2945,127100.0
2007-02-26 15:15:00,15.35,15.35,15.34,15.35,33400.0,13.3032,13.3032,13.2945,13.3032,33400.0
2007-02-26 15:20:00,15.34,15.35,15.34,15.34,49100.0,13.2945,13.3032,13.2945,13.2945,49100.0
2007-02-26 15:25:00,15.34,15.35,15.33,15.33,74600.0,13.2945,13.3032,13.2858,13.2858,74600.0
2007-02-26 15:30:00,15.34,15.34,15.32,15.32,52100.0,13.2945,13.2945,13.2772,13.2772,52100.0
2007-02-26 15:35:00,15.32,15.35,15.32,15.34,210400.0,13.2772,13.3032,13.2772,13.2945,210400.0
2007-02-26 15:40:00,15.34,15.35,15.33,15.34,117800.0,13.2945,13.3032,13.2858,13.2945,117800.0
2007-02-26 15:45:00,15.35,15.35,15.34,15.35,74400.0,13.3032,13.3032,13.2945,13.3032,74400.0
2007-02-26 15:50:00,15.34,15.37,15.34,15.36,230100.0,13.2945,13.3205,13.2945,13.3118,230100.0
2007-02-26 15:55:00,15.36,15.36,15.34,15.35,223700.0,13.3118,13.3118,13.2945,13.3032,223700.0
2007-02-27 09:30:00,15.22,15.28,15.2,15.2,151600.0,13.1944,13.2464,13.1771,13.1771,151600.0
2007-02-27 09:35:00,15.21,15.21,15.15,15.16,111000.0,13.1858,13.1858,13.1337,13.1424,111000.0
2007-02-27 09:40:00,15.18,15.2,15.07,15.15,233700.0,13.1598,13.1771,13.0644,13.1337,233700.0
2007-02-27 09:45:00,15.14,15.16,15.08,15.13,258900.0,13.1251,13.1424,13.0731,13.1164,258900.0
2007-02-27 09:50:00,15.12,15.19,15.12,15.18,216200.0,13.1077,13.1684,13.1077,13.1598,216200.0
2007-02-27 09:55:00,15.15,15.19,15.15,15.15,108400.0,13.1337,13.1684,13.1337,13.1337,108400.0
2007-02-27 10:00:00,15.15,15.18,15.15,15.16,117000.0,13.1337,13.1598,13.1337,13.1424,117000.0
2007-02-27 10:05:00,15.16,15.17,15.14,15.15,83000.0,13.1424,13.1511,13.1251,13.1337,83000.0
2007-02-27 10:10:00,15.14,15.17,15.13,15.14,124000.0,13.1251,13.1511,13.1164,13.1251,124000.0
2007-02-27 10:15:00,15.15,15.16,15.13,15.16,125900.0,13.1337,13.1424,13.1164,13.1424,125900.0
2007-02-27 10:20:00,15.16,15.22,15.14,15.15,235600.0,13.1424,13.1944,13.1251,13.1337,235600.0
2007-02-27 10:25:00,15.15,15.22,15.15,15.21,215800.0,13.1337,13.1944,13.1337,13.1858,215800.0
2007-02-27 10:30:00,15.17,15.21,15.14,15.15,169200.0,13.1511,13.1858,13.1251,13.1337,169200.0
2007-02-27 10:35:00,15.16,15.18,15.15,15.15,85500.0,13.1424,13.1598,13.1337,13.1337,85500.0
2007-02-27 10:40:00,15.15,15.16,15.15,15.15,11600.0,13.1337,13.1424,13.1337,13.1337,11600.0
2007-02-27 10:45:00,15.15,15.16,15.14,15.16,154600.0,13.1337,13.1424,13.1251,13.1424,154600.0
2007-02-27 10:50:00,15.15,15.16,15.14,15.14,36600.0,13.1337,13.1424,13.1251,13.1251,36600.0
2007-02-27 10:55:00,15.14,15.15,15.1,15.12,186000.0,13.1251,13.1337,13.0904,13.1077,186000.0
2007-02-27 11:00:00,15.11,15.17,15.1,15.14,300800.0,13.0991,13.1511,13.0904,13.1251,300800.0
2007-02-27 11:05:00,15.15,15.17,15.11,15.16,158600.0,13.1337,13.1511,13.0991,13.1424,158600.0
2007-02-27 11:10:00,15.15,15.16,15.11,15.12,77900.0,13.1337,13.1424,13.0991,13.1077,77900.0
2007-02-27 11:15:00,15.12,15.15,15.1,15.11,132100.0,13.1077,13.1337,13.0904,13.0991,132100.0
2007-02-27 11:20:00,15.12,15.13,15.11,15.12,100000.0,13.1077,13.1164,13.0991,13.1077,100000.0
2007-02-27 11:25:00,15.11,15.13,15.11,15.13,97800.0,13.0991,13.1164,13.0991,13.1164,97800.0
2007-02-27 11:30:00,15.13,15.14,15.13,15.13,36200.0,13.1164,13.1251,13.1164,13.1164,36200.0
2007-02-27 11:35:00,15.13,15.14,15.12,15.12,50100.0,13.1164,13.1251,13.1077,13.1077,50100.0
2007-02-27 11:40:00,15.13,15.14,15.12,15.12,50300.0,13.1164,13.1251,13.1077,13.1077,50300.0
2007-02-27 11:45:00,15.13,15.13,15.12,15.12,12700.0,13.1164,13.1164,13.1077,13.1077,12700.0
2007-02-27 11:50:00,15.12,15.13,15.11,15.12,71700.0,13.1077,13.1164,13.0991,13.1077,71700.0
2007-02-27 11:55:00,15.13,15.13,15.12,15.12,37300.0,13.1164,13.1164,13.1077,13.1077,37300.0
2007-02-27 12:00:00,15.12,15.13,15.11,15.11,75400.0,13.1077,13.1164,13.0991,13.0991,75400.0
2007-02-27 12:05:00,15.11,15.12,15.1,15.1,42600.0,13.0991,13.1077,13.0904,13.0904,42600.0
2007-02-27 12:10:00,15.1,15.11,15.09,15.1,104500.0,13.0904,13.0991,13.0817,13.0904,104500.0
2007-02-27 12:15:00,15.11,15.11,15.09,15.1,37800.0,13.0991,13.0991,13.0817,13.0904,37800.0
2007-02-27 12:20:00,15.1,15.11,15.1,15.1,20100.0,13.0904,13.0991,13.0904,13.0904,20100.0
2007-02-27 12:25:00,15.1,15.11,15.1,15.1,21500.0,13.0904,13.0991,13.0904,13.0904,21500.0
2007-02-27 12:30:00,15.1,15.12,15.1,15.11,88500.0,13.0904,13.1077,13.0904,13.0991,88500.0
2007-02-27 12:35:00,15.11,15.12,15.1,15.11,27500.0,13.0991,13.1077,13.0904,13.0991,27500.0
2007-02-27 12:40:00,15.11,15.12,15.11,15.11,19400.0,13.0991,13.1077,13.0991,13.0991,19400.0
2007-02-27 12:45:00,15.11,15.13,15.11,15.12,68500.0,13.0991,13.1164,13.0991,13.1077,68500.0
2007-02-27 12:50:00,15.13,15.14,15.1,15.12,82200.0,13.1164,13.1251,13.0904,13.1077,82200.0
2007-02-27 12:55:00,15.11,15.13,15.11,15.13,204300.0,13.0991,13.1164,13.0991,13.1164,204300.0
2007-02-27 13:00:00,15.13,15.13,15.12,15.13,24600.0,13.1164,13.1164,13.1077,13.1164,24600.0
2007-02-27 13:05:00,15.12,15.15,15.12,15.14,81800.0,13.1077,13.1337,13.1077,13.1251,81800.0
2007-02-27 13:10:00,15.15,15.15,15.12,15.14,139800.0,13.1337,13.1337,13.1077,13.1251,139800.0
2007-02-27 13:15:00,15.14,15.15,15.14,15.15,52600.0,13.1251,13.1337,13.1251,13.1337,52600.0
2007-02-27 13:20:00,15.15,15.16,15.13,15.13,52400.0,13.1337,13.1424,13.1164,13.1164,52400.0
2007-02-27 13:25:00,15.13,15.13,15.12,15.13,26500.0,13.1164,13.1164,13.1077,13.1164,26500.0
2007-02-27 13:30:00,15.12,15.13,15.12,15.12,17400.0,13.1077,13.1164,13.1077,13.1077,17400.0
2007-02-27 13:35:00,15.12,15.13,15.11,15.11,427900.0,13.1077,13.1164,13.0991,13.0991,427900.0
2007-02-27 13:40:00,15.11,15.12,15.1,15.11,31100.0,13.0991,13.1077,13.0904,13.0991,31100.0
2007-02-27 13:45:00,15.11,15.12,15.1,15.1,24500.0,13.0991,13.1077,13.0904,13.0904,24500.0
2007-02-27 13:50:00,15.11,15.12,15.11,15.11,37900.0,13.0991,13.1077,13.0991,13.0991,37900.0
2007-02-27 13:55:00,15.11,15.12,15.11,15.11,31600.0,13.0991,13.1077,13.0991,13.0991,31600.0
2007-02-27 14:00:00,15.12,15.12,15.11,15.11,38400.0,13.1077,13.1077,13.0991,13.0991,38400.0
2007-02-27 14:05:00,15.11,15.11,15.09,15.09,187900.0,13.0991,13.0991,13.0817,13.0817,187900.0
2007-02-27 14:10:00,15.09,15.1,15.09,15.1,131600.0,13.0817,13.0904,13.0817,13.0904,131600.0
2007-02-27 14:15:00,15.1,15.11,15.09,15.1,108300.0,13.0904,13.0991,13.0817,13.0904,108300.0
2007-02-27 14:20:00,15.1,15.1,15.08,15.09,96400.0,13.0904,13.0904,13.0731,13.0817,96400.0
2007-02-27 14:25:00,15.1,15.1,15.08,15.09,103300.0,13.0904,13.0904,13.0731,13.0817,103300.0
2007-02-27 14:30:00,15.09,15.11,15.08,15.09,232300.0,13.0817,13.0991,13.0731,13.0817,232300.0
2007-02-27 14:35:00,15.09,15.13,15.09,15.1,114100.0,13.0817,13.1164,13.0817,13.0904,114100.0
2007-02-27 14:40:00,15.11,15.12,15.1,15.12,67300.0,13.0991,13.1077,13.0904,13.1077,67300.0
2007-02-27 14:45:00,15.12,15.13,15.1,15.1,161200.0,13.1077,13.1164,13.0904,13.0904,161200.0
2007-02-27 14:50:00,15.1,15.12,15.1,15.1,248700.0,13.0904,13.1077,13.0904,13.0904,248700.0
2007-02-27 14:55:00,15.11,15.11,15.06,15.07,240300.0,13.0991,13.0991,13.0557,13.0644,240300.0
2007-02-27 15:00:00,15.1,15.11,15.05,15.08,127500.0,13.0904,13.0991,13.0471,13.0731,127500.0
2007-02-27 15:05:00,15.06,15.1,15.04,15.04,159900.0,13.0557,13.0904,13.0384,13.0384,159900.0
2007-02-27 15:10:00,15.1,15.1,15.05,15.09,211500.0,13.0904,13.0904,13.0471,13.0817,211500.0
2007-02-27 15:15:00,15.09,15.11,15.08,15.11,152000.0,13.0817,13.0991,13.0731,13.0991,152000.0
2007-02-27 15:20:00,15.11,15.13,15.1,15.13,132600.0,13.0991,13.1164,13.0904,13.1164,132600.0
2007-02-27 15:25:00,15.13,15.13,15.09,15.12,165400.0,13.1164,13.1164,13.0817,13.1077,165400.0
2007-02-27 15:30:00,15.12,15.13,15.1,15.1,134000.0,13.1077,13.1164,13.0904,13.0904,134000.0
2007-02-27 15:35:00,15.1,15.12,15.1,15.11,94000.0,13.0904,13.1077,13.0904,13.0991,94000.0
2007-02-27 15:40:00,15.12,15.12,15.09,15.1,70100.0,13.1077,13.1077,13.0817,13.0904,70100.0
2007-02-27 15:45:00,15.1,15.11,15.1,15.1,13900.0,13.0904,13.0991,13.0904,13.0904,13900.0
2007-02-27 15:50:00,15.1,15.11,15.1,15.1,357300.0,13.0904,13.0991,13.0904,13.0904,357300.0
2007-02-27 15:55:00,15.1,15.11,15.08,15.1,350600.0,13.0904,13.0991,13.0731,13.0904,350600.0
2007-02-28 09:30:00,15.12,15.12,15.12,15.12,100.0,13.1077,13.1077,13.1077,13.1077,100.0
2007-02-28 09:35:00,15.1,15.12,15.06,15.1,229000.0,13.0904,13.1077,13.0557,13.0904,229000.0
2007-02-28 09:40:00,15.11,15.11,15.05,15.06,81700.0,13.0991,13.0991,13.0471,13.0557,81700.0
2007-02-28 09:45:00,15.06,15.1,15.04,15.09,158000.0,13.0557,13.0904,13.0384,13.0817,158000.0
2007-02-28 09:50:00,15.1,15.11,15.04,15.1,146500.0,13.0904,13.0991,13.0384,13.0904,146500.0
2007-02-28 09:55:00,15.1,15.12,15.06,15.11,585000.0,13.0904,13.1077,13.0557,13.0991,585000.0
2007-02-28 10:00:00,15.11,15.12,15.06,15.11,1073700.0,13.0991,13.1077,13.0557,13.0991,1073700.0
2007-02-28 10:05:00,15.12,15.12,15.06,15.08,132300.0,13.1077,13.1077,13.0557,13.0731,132300.0
2007-02-28 10:10:00,15.08,15.1,15.05,15.08,118400.0,13.0731,13.0904,13.0471,13.0731,118400.0
2007-02-28 10:15:00,15.07,15.12,15.05,15.1,814400.0,13.0644,13.1077,13.0471,13.0904,814400.0
2007-02-28 10:20:00,15.1,15.11,15.06,15.07,114300.0,13.0904,13.0991,13.0557,13.0644,114300.0
2007-02-28 10:25:00,15.08,15.09,15.04,15.05,186200.0,13.0731,13.0817,13.0384,13.0471,186200.0
2007-02-28 10:30:00,15.05,15.11,15.05,15.09,210600.0,13.0471,13.0991,13.0471,13.0817,210600.0
2007-02-28 10:35:00,15.08,15.1,15.05,15.08,161300.0,13.0731,13.0904,13.0471,13.0731,161300.0
2007-02-28 10:40:00,15.06,15.12,15.04,15.11,213300.0,13.0557,13.1077,13.0384,13.0991,213300.0
2007-02-28 10:45:00,15.08,15.17,15.05,15.13,255400.0,13.0731,13.1511,13.0471,13.1164,255400.0
2007-02-28 10:50:00,15.12,15.14,15.06,15.06,159300.0,13.1077,13.1251,13.0557,13.0557,159300.0
2007-02-28 10:55:00,15.06,15.19,15.06,15.19,155800.0,13.0557,13.1684,13.0557,13.1684,155800.0
2007-02-28 11:00:00,15.09,15.19,15.08,15.11,164000.0,13.0817,13.1684,13.0731,13.0991,164000.0
2007-02-28 11:05:00,15.11,15.17,15.11,15.14,110800.0,13.0991,13.1511,13.0991,13.1251,110800.0
2007-02-28 11:10:00,15.13,15.16,15.11,15.14,89400.0,13.1164,13.1424,13.0991,13.1251,89400.0
2007-02-28 11:15:00,15.12,15.17,15.09,15.14,247500.0,13.1077,13.1511,13.0817,13.1251,247500.0
2007-02-28 11:20:00,15.14,15.19,15.09,15.16,64800.0,13.1251,13.1684,13.0817,13.1424,64800.0
2007-02-28 11:25:00,15.15,15.18,15.11,15.17,98300.0,13.1337,13.1598,13.0991,13.1511,98300.0
2007-02-28 11:30:00,15.16,15.17,15.13,15.16,76500.0,13.1424,13.1511,13.1164,13.1424,76500.0
2007-02-28 11:35:00,15.17,15.19,15.14,15.16,134900.0,13.1511,13.1684,13.1251,13.1424,134900.0
2007-02-28 11:40:00,15.16,15.17,15.12,15.16,91700.0,13.1424,13.1511,13.1077,13.1424,91700.0
2007-02-28 11:45:00,15.16,15.18,15.13,15.15,45100.0,13.1424,13.1598,13.1164,13.1337,45100.0
2007-02-28 11:50:00,15.13,15.18,15.12,15.12,58800.0,13.1164,13.1598,13.1077,13.1077,58800.0
2007-02-28 11:55:00,15.13,15.16,15.1,15.1,295300.0,13.1164,13.1424,13.0904,13.0904,295300.0
2007-02-28 12:00:00,15.16,15.16,15.09,15.1,124000.0,13.1424,13.1424,13.0817,13.0904,124000.0
2007-02-28 12:05:00,15.15,15.15,15.1,15.12,49100.0,13.1337,13.1337,13.0904,13.1077,49100.0
2007-02-28 12:10:00,15.1,15.12,15.09,15.11,38800.0,13.0904,13.1077,13.0817,13.0991,38800.0
2007-02-28 12:15:00,15.11,15.12,15.1,15.12,44500.0,13.0991,13.1077,13.0904,13.1077,44500.0
2007-02-28 12:20:00,15.12,15.12,15.1,15.11,75600.0,13.1077,13.1077,13.0904,13.0991,75600.0
2007-02-28 12:25:00,15.11,15.11,15.1,15.1,35600.0,13.0991,13.0991,13.0904,13.0904,35600.0
2007-02-28 12:30:00,15.1,15.11,15.09,15.09,63000.0,13.0904,13.0991,13.0817,13.0817,63000.0
2007-02-28 12:35:00,15.09,15.1,15.08,15.09,51200.0,13.0817,13.0904,13.0731,13.0817,51200.0
2007-02-28 12:40:00,15.09,15.1,15.09,15.1,222400.0,13.0817,13.0904,13.0817,13.0904,222400.0
2007-02-28 12:45:00,15.09,15.11,15.09,15.1,44300.0,13.0817,13.0991,13.0817,13.0904,44300.0
2007-02-28 12:50:00,15.11,15.15,15.11,15.11,167600.0,13.0991,13.1337,13.0991,13.0991,167600.0
2007-02-28 12:55:00,15.12,15.12,15.1,15.11,45100.0,13.1077,13.1077,13.0904,13.0991,45100.0
2007-02-28 13:00:00,15.11,15.11,15.1,15.11,16600.0,13.0991,13.0991,13.0904,13.0991,16600.0
2007-02-28 13:05:00,15.11,15.13,15.1,15.12,33300.0,13.0991,13.1164,13.0904,13.1077,33300.0
2007-02-28 13:10:00,15.12,15.12,15.1,15.1,50900.0,13.1077,13.1077,13.0904,13.0904,50900.0
2007-02-28 13:15:00,15.1,15.11,15.1,15.11,10700.0,13.0904,13.0991,13.0904,13.0991,10700.0
2007-02-28 13:20:00,15.11,15.11,15.1,15.11,13100.0,13.0991,13.0991,13.0904,13.0991,13100.0
2007-02-28 13:25:00,15.11,15.13,15.1,15.12,68000.0,13.0991,13.1164,13.0904,13.1077,68000.0
2007-02-28 13:30:00,15.13,15.13,15.1,15.1,251000.0,13.1164,13.1164,13.0904,13.0904,251000.0
2007-02-28 13:35:00,15.1,15.11,15.1,15.1,15100.0,13.0904,13.0991,13.0904,13.0904,15100.0
2007-02-28 13:40:00,15.1,15.12,15.1,15.12,50600.0,13.0904,13.1077,13.0904,13.1077,50600.0
2007-02-28 13:45:00,15.11,15.11,15.09,15.09,47900.0,13.0991,13.0991,13.0817,13.0817,47900.0
2007-02-28 13:50:00,15.09,15.1,15.08,15.08,103500.0,13.0817,13.0904,13.0731,13.0731,103500.0
2007-02-28 13:55:00,15.09,15.09,15.07,15.07,45800.0,13.0817,13.0817,13.0644,13.0644,45800.0
2007-02-28 14:00:00,15.08,15.11,15.06,15.1,203800.0,13.0731,13.0991,13.0557,13.0904,203800.0
2007-02-28 14:05:00,15.1,15.13,15.09,15.11,125900.0,13.0904,13.1164,13.0817,13.0991,125900.0
2007-02-28 14:10:00,15.11,15.13,15.09,15.1,127900.0,13.0991,13.1164,13.0817,13.0904,127900.0
2007-02-28 14:15:00,15.09,15.1,15.08,15.08,28900.0,13.0817,13.0904,13.0731,13.0731,28900.0
2007-02-28 14:20:00,15.09,15.11,15.09,15.1,93700.0,13.0817,13.0991,13.0817,13.0904,93700.0
2007-02-28 14:25:00,15.1,15.1,15.08,15.08,24100.0,13.0904,13.0904,13.0731,13.0731,24100.0
2007-02-28 14:30:00,15.09,15.09,15.06,15.07,50600.0,13.0817,13.0817,13.0557,13.0644,50600.0
2007-02-28 14:35:00,15.07,15.08,15.06,15.07,39500.0,13.0644,13.0731,13.0557,13.0644,39500.0
2007-02-28 14:40:00,15.07,15.07,15.06,15.06,38600.0,13.0644,13.0644,13.0557,13.0557,38600.0
2007-02-28 14:45:00,15.07,15.09,15.06,15.09,138600.0,13.0644,13.0817,13.0557,13.0817,138600.0
2007-02-28 14:50:00,15.09,15.11,15.08,15.08,128800.0,13.0817,13.0991,13.0731,13.0731,128800.0
2007-02-28 14:55:00,15.07,15.11,15.07,15.11,160400.0,13.0644,13.0991,13.0644,13.0991,160400.0
2007-02-28 15:00:00,15.1,15.11,15.07,15.07,57300.0,13.0904,13.0991,13.0644,13.0644,57300.0
2007-02-28 15:05:00,15.08,15.11,15.07,15.1,186900.0,13.0731,13.0991,13.0644,13.0904,186900.0
2007-02-28 15:10:00,15.1,15.13,15.1,15.11,287600.0,13.0904,13.1164,13.0904,13.0991,287600.0
2007-02-28 15:15:00,15.11,15.16,15.11,15.15,160200.0,13.0991,13.1424,13.0991,13.1337,160200.0
2007-02-28 15:20:00,15.16,15.16,15.14,15.16,149800.0,13.1424,13.1424,13.1251,13.1424,149800.0
2007-02-28 15:25:00,15.16,15.16,15.15,15.16,41700.0,13.1424,13.1424,13.1337,13.1424,41700.0
2007-02-28 15:30:00,15.15,15.16,15.15,15.16,60400.0,13.1337,13.1424,13.1337,13.1424,60400.0
2007-02-28 15:35:00,15.15,15.16,15.15,15.15,62800.0,13.1337,13.1424,13.1337,13.1337,62800.0
2007-02-28 15:40:00,15.16,15.16,15.11,15.12,159700.0,13.1424,13.1424,13.0991,13.1077,159700.0
2007-02-28 15:45:00,15.12,15.16,15.11,15.16,216400.0,13.1077,13.1424,13.0991,13.1424,216400.0
2007-02-28 15:50:00,15.14,15.16,15.14,15.14,155300.0,13.1251,13.1424,13.1251,13.1251,155300.0
2007-02-28 15:55:00,15.15,15.16,15.11,15.15,262300.0,13.1337,13.1424,13.0991,13.1337,262300.0
2007-03-01 09:30:00,15.05,15.05,14.95,14.99,325200.0,13.0471,13.0471,12.9604,12.995,325200.0
2007-03-01 09:35:00,14.99,15.04,14.96,15.0,150000.0,12.995,13.0384,12.969,13.0037,150000.0
2007-03-01 09:40:00,15.01,15.03,14.94,15.0,358800.0,13.0124,13.0297,12.9517,13.0037,358800.0
2007-03-01 09:45:00,15.0,15.02,14.98,15.0,234800.0,13.0037,13.021,12.9864,13.0037,234800.0
2007-03-01 09:50:00,15.0,15.04,14.95,14.95,227000.0,13.0037,13.0384,12.9604,12.9604,227000.0
2007-03-01 09:55:00,14.95,15.04,14.95,15.01,192900.0,12.9604,13.0384,12.9604,13.0124,192900.0
2007-03-01 10:00:00,15.02,15.07,14.95,15.01,234100.0,13.021,13.0644,12.9604,13.0124,234100.0
2007-03-01 10:05:00,15.03,15.03,14.96,15.03,267000.0,13.0297,13.0297,12.969,13.0297,267000.0
2007-03-01 10:10:00,15.03,15.04,14.99,15.04,112900.0,13.0297,13.0384,12.995,13.0384,112900.0
2007-03-01 10:15:00,15.04,15.08,14.98,15.08,132200.0,13.0384,13.0731,12.9864,13.0731,132200.0
2007-03-01 10:20:00,15.08,15.09,14.97,15.06,125100.0,13.0731,13.0817,12.9777,13.0557,125100.0
2007-03-01 10:25:00,15.06,15.08,14.98,15.07,90200.0,13.0557,13.0731,12.9864,13.0644,90200.0
2007-03-01 10:30:00,15.07,15.09,15.02,15.07,142600.0,13.0644,13.0817,13.021,13.0644,142600.0
2007-03-01 10:35:00,15.07,15.09,15.04,15.09,84100.0,13.0644,13.0817,13.0384,13.0817,84100.0
2007-03-01 10:40:00,15.07,15.09,15.03,15.09,78200.0,13.0644,13.0817,13.0297,13.0817,78200.0
2007-03-01 10:45:00,15.09,15.1,15.05,15.09,123500.0,13.0817,13.0904,13.0471,13.0817,123500.0
2007-03-01 10:50:00,15.1,15.14,15.07,15.12,68500.0,13.0904,13.1251,13.0644,13.1077,68500.0
2007-03-01 10:55:00,15.12,15.13,15.05,15.05,89300.0,13.1077,13.1164,13.0471,13.0471,89300.0
2007-03-01 11:00:00,15.05,15.1,15.04,15.08,598600.0,13.0471,13.0904,13.0384,13.0731,598600.0
2007-03-01 11:05:00,15.09,15.11,15.07,15.09,97300.0,13.0817,13.0991,13.0644,13.0817,97300.0
2007-03-01 11:10:00,15.08,15.14,15.08,15.14,146100.0,13.0731,13.1251,13.0731,13.1251,146100.0
2007-03-01 11:15:00,15.14,15.18,15.1,15.12,164400.0,13.1251,13.1598,13.0904,13.1077,164400.0
2007-03-01 11:20:00,15.15,15.15,15.09,15.09,81300.0,13.1337,13.1337,13.0817,13.0817,81300.0
2007-03-01 11:25:00,15.09,15.15,15.07,15.1,103500.0,13.0817,13.1337,13.0644,13.0904,103500.0
2007-03-01 11:30:00,15.12,15.15,15.1,15.14,119300.0,13.1077,13.1337,13.0904,13.1251,119300.0
2007-03-01 11:35:00,15.13,15.18,15.11,15.13,93100.0,13.1164,13.1598,13.0991,13.1164,93100.0
2007-03-01 11:40:00,15.13,15.15,15.11,15.11,177100.0,13.1164,13.1337,13.0991,13.0991,177100.0
2007-03-01 11:45:00,15.11,15.15,15.1,15.12,99900.0,13.0991,13.1337,13.0904,13.1077,99900.0
2007-03-01 11:50:00,15.13,15.16,15.11,15.12,117200.0,13.1164,13.1424,13.0991,13.1077,117200.0
2007-03-01 11:55:00,15.15,15.18,15.12,15.17,132900.0,13.1337,13.1598,13.1077,13.1511,132900.0
2007-03-01 12:00:00,15.17,15.19,15.11,15.18,71100.0,13.1511,13.1684,13.0991,13.1598,71100.0
2007-03-01 12:05:00,15.15,15.2,15.15,15.17,232800.0,13.1337,13.1771,13.1337,13.1511,232800.0
2007-03-01 12:10:00,15.2,15.21,15.17,15.21,164700.0,13.1771,13.1858,13.1511,13.1858,164700.0
2007-03-01 12:15:00,15.2,15.21,15.16,15.17,80600.0,13.1771,13.1858,13.1424,13.1511,80600.0
2007-03-01 12:20:00,15.17,15.2,15.16,15.2,124300.0,13.1511,13.1771,13.1424,13.1771,124300.0
2007-03-01 12:25:00,15.2,15.2,15.17,15.17,32700.0,13.1771,13.1771,13.1511,13.1511,32700.0
2007-03-01 12:30:00,15.17,15.18,15.16,15.16,90000.0,13.1511,13.1598,13.1424,13.1424,90000.0
2007-03-01 12:35:00,15.16,15.17,15.16,15.16,21600.0,13.1424,13.1511,13.1424,13.1424,21600.0
2007-03-01 12:40:00,15.16,15.2,15.16,15.19,90300.0,13.1424,13.1771,13.1424,13.1684,90300.0
2007-03-01 12:45:00,15.19,15.2,15.18,15.18,22300.0,13.1684,13.1771,13.1598,13.1598,22300.0
2007-03-01 12:50:00,15.19,15.2,15.18,15.2,47900.0,13.1684,13.1771,13.1598,13.1771,47900.0
2007-03-01 12:55:00,15.19,15.22,15.19,15.22,71400.0,13.1684,13.1944,13.1684,13.1944,71400.0
2007-03-01 13:00:00,15.22,15.22,15.2,15.2,34700.0,13.1944,13.1944,13.1771,13.1771,34700.0
2007-03-01 13:05:00,15.2,15.21,15.19,15.2,51200.0,13.1771,13.1858,13.1684,13.1771,51200.0
2007-03-01 13:10:00,15.2,15.23,15.2,15.23,99400.0,13.1771,13.2031,13.1771,13.2031,99400.0
2007-03-01 13:15:00,15.23,15.23,15.22,15.23,44800.0,13.2031,13.2031,13.1944,13.2031,44800.0
2007-03-01 13:20:00,15.23,15.23,15.19,15.19,68300.0,13.2031,13.2031,13.1684,13.1684,68300.0
2007-03-01 13:25:00,15.19,15.2,15.19,15.2,20100.0,13.1684,13.1771,13.1684,13.1771,20100.0
2007-03-01 13:30:00,15.19,15.21,15.18,15.19,91900.0,13.1684,13.1858,13.1598,13.1684,91900.0
2007-03-01 13:35:00,15.18,15.19,15.16,15.16,75600.0,13.1598,13.1684,13.1424,13.1424,75600.0
2007-03-01 13:40:00,15.17,15.2,15.15,15.15,187700.0,13.1511,13.1771,13.1337,13.1337,187700.0
2007-03-01 13:45:00,15.15,15.19,15.13,15.18,112800.0,13.1337,13.1684,13.1164,13.1598,112800.0
2007-03-01 13:50:00,15.19,15.19,15.17,15.19,30400.0,13.1684,13.1684,13.1511,13.1684,30400.0
2007-03-01 13:55:00,15.19,15.2,15.18,15.2,54600.0,13.1684,13.1771,13.1598,13.1771,54600.0
2007-03-01 14:00:00,15.2,15.22,15.19,15.22,94100.0,13.1771,13.1944,13.1684,13.1944,94100.0
2007-03-01 14:05:00,15.22,15.25,15.22,15.24,99300.0,13.1944,13.2204,13.1944,13.2118,99300.0
2007-03-01 14:10:00,15.24,15.24,15.23,15.24,36400.0,13.2118,13.2118,13.2031,13.2118,36400.0
2007-03-01 14:15:00,15.24,15.24,15.23,15.24,46700.0,13.2118,13.2118,13.2031,13.2118,46700.0
2007-03-01 14:20:00,15.24,15.24,15.22,15.23,34600.0,13.2118,13.2118,13.1944,13.2031,34600.0
2007-03-01 14:25:00,15.23,15.23,15.22,15.22,36800.0,13.2031,13.2031,13.1944,13.1944,36800.0
2007-03-01 14:30:00,15.22,15.23,15.21,15.21,50700.0,13.1944,13.2031,13.1858,13.1858,50700.0
2007-03-01 14:35:00,15.21,15.25,15.21,15.25,202400.0,13.1858,13.2204,13.1858,13.2204,202400.0
2007-03-01 14:40:00,15.25,15.27,15.25,15.26,216500.0,13.2204,13.2378,13.2204,13.2291,216500.0
2007-03-01 14:45:00,15.26,15.29,15.25,15.29,362400.0,13.2291,13.2551,13.2204,13.2551,362400.0
2007-03-01 14:50:00,15.29,15.3,15.28,15.3,93800.0,13.2551,13.2638,13.2464,13.2638,93800.0
2007-03-01 14:55:00,15.3,15.32,15.29,15.32,113700.0,13.2638,13.2811,13.2551,13.2811,113700.0
2007-03-01 15:00:00,15.32,15.32,15.27,15.27,205000.0,13.2811,13.2811,13.2378,13.2378,205000.0
2007-03-01 15:05:00,15.27,15.31,15.27,15.3,246100.0,13.2378,13.2725,13.2378,13.2638,246100.0
2007-03-01 15:10:00,15.31,15.33,15.3,15.3,195700.0,13.2725,13.2898,13.2638,13.2638,195700.0
2007-03-01 15:15:00,15.31,15.34,15.3,15.32,247200.0,13.2725,13.2985,13.2638,13.2811,247200.0
2007-03-01 15:20:00,15.31,15.32,15.3,15.3,219100.0,13.2725,13.2811,13.2638,13.2638,219100.0
2007-03-01 15:25:00,15.3,15.31,15.3,15.31,134200.0,13.2638,13.2725,13.2638,13.2725,134200.0
2007-03-01 15:30:00,15.31,15.37,15.31,15.34,449700.0,13.2725,13.3245,13.2725,13.2985,449700.0
2007-03-01 15:35:00,15.34,15.34,15.31,15.33,451600.0,13.2985,13.2985,13.2725,13.2898,451600.0
2007-03-01 15:40:00,15.33,15.34,15.31,15.31,317200.0,13.2898,13.2985,13.2725,13.2725,317200.0
2007-03-01 15:45:00,15.31,15.32,15.3,15.3,69600.0,13.2725,13.2811,13.2638,13.2638,69600.0
2007-03-01 15:50:00,15.31,15.33,15.3,15.32,284000.0,13.2725,13.2898,13.2638,13.2811,284000.0
2007-03-01 15:55:00,15.32,15.34,15.31,15.34,346800.0,13.2811,13.2985,13.2725,13.2985,346800.0
2007-03-02 09:30:00,15.5,15.59,15.46,15.55,278800.0,13.4372,13.5152,13.4025,13.4805,278800.0
2007-03-02 09:35:00,15.55,15.55,15.41,15.44,130700.0,13.4805,13.4805,13.3591,13.3852,130700.0
2007-03-02 09:40:00,15.43,15.51,15.43,15.49,152800.0,13.3765,13.4458,13.3765,13.4285,152800.0
2007-03-02 09:45:00,15.5,15.51,15.45,15.48,136400.0,13.4372,13.4458,13.3938,13.4198,136400.0
2007-03-02 09:50:00,15.48,15.5,15.46,15.46,99100.0,13.4198,13.4372,13.4025,13.4025,99100.0
2007-03-02 09:55:00,15.46,15.49,15.45,15.48,129100.0,13.4025,13.4285,13.3938,13.4198,129100.0
2007-03-02 10:00:00,15.48,15.49,15.46,15.48,193000.0,13.4198,13.4285,13.4025,13.4198,193000.0
2007-03-02 10:05:00,15.47,15.48,15.43,15.46,168300.0,13.4112,13.4198,13.3765,13.4025,168300.0
2007-03-02 10:10:00,15.47,15.51,15.45,15.45,137900.0,13.4112,13.4458,13.3938,13.3938,137900.0
2007-03-02 10:15:00,15.45,15.51,15.45,15.5,126000.0,13.3938,13.4458,13.3938,13.4372,126000.0
2007-03-02 10:20:00,15.51,15.55,15.5,15.55,212100.0,13.4458,13.4805,13.4372,13.4805,212100.0
2007-03-02 10:25:00,15.55,15.55,15.49,15.49,134000.0,13.4805,13.4805,13.4285,13.4285,134000.0
2007-03-02 10:30:00,15.49,15.5,15.47,15.49,45900.0,13.4285,13.4372,13.4112,13.4285,45900.0
2007-03-02 10:35:00,15.49,15.49,15.47,15.48,57000.0,13.4285,13.4285,13.4112,13.4198,57000.0
2007-03-02 10:40:00,15.47,15.52,15.45,15.51,160900.0,13.4112,13.4545,13.3938,13.4458,160900.0
2007-03-02 10:45:00,15.51,15.54,15.5,15.53,354200.0,13.4458,13.4718,13.4372,13.4632,354200.0
2007-03-02 10:50:00,15.52,15.53,15.49,15.5,69500.0,13.4545,13.4632,13.4285,13.4372,69500.0
2007-03-02 10:55:00,15.5,15.5,15.48,15.49,54200.0,13.4372,13.4372,13.4198,13.4285,54200.0
2007-03-02 11:00:00,15.49,15.51,15.49,15.51,102300.0,13.4285,13.4458,13.4285,13.4458,102300.0
2007-03-02 11:05:00,15.5,15.51,15.48,15.49,119100.0,13.4372,13.4458,13.4198,13.4285,119100.0
2007-03-02 11:10:00,15.49,15.51,15.48,15.5,60000.0,13.4285,13.4458,13.4198,13.4372,60000.0
2007-03-02 11:15:00,15.51,15.51,15.5,15.51,42900.0,13.4458,13.4458,13.4372,13.4458,42900.0
2007-03-02 11:20:00,15.5,15.51,15.5,15.51,43900.0,13.4372,13.4458,13.4372,13.4458,43900.0
2007-03-02 11:25:00,15.51,15.52,15.51,15.52,61500.0,13.4458,13.4545,13.4458,13.4545,61500.0
2007-03-02 11:30:00,15.52,15.52,15.5,15.5,39500.0,13.4545,13.4545,13.4372,13.4372,39500.0
2007-03-02 11:35:00,15.5,15.51,15.48,15.48,47500.0,13.4372,13.4458,13.4198,13.4198,47500.0
2007-03-02 11:40:00,15.48,15.51,15.48,15.51,126200.0,13.4198,13.4458,13.4198,13.4458,126200.0
2007-03-02 11:45:00,15.51,15.52,15.49,15.49,25300.0,13.4458,13.4545,13.4285,13.4285,25300.0
2007-03-02 11:50:00,15.49,15.5,15.47,15.49,57100.0,13.4285,13.4372,13.4112,13.4285,57100.0
2007-03-02 11:55:00,15.49,15.5,15.47,15.47,140700.0,13.4285,13.4372,13.4112,13.4112,140700.0
2007-03-02 12:00:00,15.47,15.5,15.47,15.5,69900.0,13.4112,13.4372,13.4112,13.4372,69900.0
2007-03-02 12:05:00,15.49,15.5,15.48,15.49,23500.0,13.4285,13.4372,13.4198,13.4285,23500.0
2007-03-02 12:10:00,15.48,15.5,15.47,15.48,119700.0,13.4198,13.4372,13.4112,13.4198,119700.0
2007-03-02 12:15:00,15.47,15.48,15.38,15.39,154300.0,13.4112,13.4198,13.3331,13.3418,154300.0
2007-03-02 12:20:00,15.39,15.4,15.37,15.38,89500.0,13.3418,13.3505,13.3245,13.3331,89500.0
2007-03-02 12:25:00,15.38,15.38,15.35,15.35,68200.0,13.3331,13.3331,13.3071,13.3071,68200.0
2007-03-02 12:30:00,15.35,15.36,15.35,15.35,76300.0,13.3071,13.3158,13.3071,13.3071,76300.0
2007-03-02 12:35:00,15.36,15.38,15.35,15.37,78000.0,13.3158,13.3331,13.3071,13.3245,78000.0
2007-03-02 12:40:00,15.37,15.37,15.35,15.36,44000.0,13.3245,13.3245,13.3071,13.3158,44000.0
2007-03-02 12:45:00,15.35,15.35,15.34,15.34,25500.0,13.3071,13.3071,13.2985,13.2985,25500.0
2007-03-02 12:50:00,15.35,15.35,15.31,15.31,92200.0,13.3071,13.3071,13.2725,13.2725,92200.0
2007-03-02 12:55:00,15.31,15.35,15.31,15.34,92200.0,13.2725,13.3071,13.2725,13.2985,92200.0
2007-03-02 13:00:00,15.34,15.36,15.33,15.35,61400.0,13.2985,13.3158,13.2898,13.3071,61400.0
2007-03-02 13:05:00,15.35,15.35,15.3,15.31,61800.0,13.3071,13.3071,13.2638,13.2725,61800.0
2007-03-02 13:10:00,15.31,15.31,15.3,15.3,81400.0,13.2725,13.2725,13.2638,13.2638,81400.0
2007-03-02 13:15:00,15.3,15.31,15.29,15.3,76100.0,13.2638,13.2725,13.2551,13.2638,76100.0
2007-03-02 13:20:00,15.3,15.31,15.27,15.28,56500.0,13.2638,13.2725,13.2378,13.2464,56500.0
2007-03-02 13:25:00,15.27,15.29,15.26,15.27,85300.0,13.2378,13.2551,13.2291,13.2378,85300.0
2007-03-02 13:30:00,15.27,15.3,15.25,15.29,173300.0,13.2378,13.2638,13.2204,13.2551,173300.0
2007-03-02 13:35:00,15.29,15.31,15.29,15.31,56800.0,13.2551,13.2725,13.2551,13.2725,56800.0
2007-03-02 13:40:00,15.31,15.36,15.3,15.34,116800.0,13.2725,13.3158,13.2638,13.2985,116800.0
2007-03-02 13:45:00,15.34,15.35,15.28,15.3,147400.0,13.2985,13.3071,13.2464,13.2638,147400.0
2007-03-02 13:50:00,15.3,15.31,15.29,15.3,51300.0,13.2638,13.2725,13.2551,13.2638,51300.0
2007-03-02 13:55:00,15.31,15.32,15.28,15.29,184900.0,13.2725,13.2811,13.2464,13.2551,184900.0
2007-03-02 14:00:00,15.28,15.29,15.28,15.28,14000.0,13.2464,13.2551,13.2464,13.2464,14000.0
2007-03-02 14:05:00,15.29,15.29,15.23,15.24,85200.0,13.2551,13.2551,13.2031,13.2118,85200.0
2007-03-02 14:10:00,15.24,15.28,15.24,15.28,65700.0,13.2118,13.2464,13.2118,13.2464,65700.0
2007-03-02 14:15:00,15.28,15.28,15.18,15.2,99700.0,13.2464,13.2464,13.1598,13.1771,99700.0
2007-03-02 14:20:00,15.2,15.25,15.2,15.24,59400.0,13.1771,13.2204,13.1771,13.2118,59400.0
2007-03-02 14:25:00,15.24,15.26,15.23,15.26,50800.0,13.2118,13.2291,13.2031,13.2291,50800.0
2007-03-02 14:30:00,15.26,15.28,15.24,15.24,41600.0,13.2291,13.2464,13.2118,13.2118,41600.0
2007-03-02 14:35:00,15.24,15.25,15.23,15.24,22400.0,13.2118,13.2204,13.2031,13.2118,22400.0
2007-03-02 14:40:00,15.24,15.3,15.23,15.29,120300.0,13.2118,13.2638,13.2031,13.2551,120300.0
2007-03-02 14:45:00,15.3,15.3,15.24,15.24,35000.0,13.2638,13.2638,13.2118,13.2118,35000.0
2007-03-02 14:50:00,15.24,15.28,15.24,15.28,50700.0,13.2118,13.2464,13.2118,13.2464,50700.0
2007-03-02 14:55:00,15.27,15.28,15.23,15.24,54200.0,13.2378,13.2464,13.2031,13.2118,54200.0
2007-03-02 15:00:00,15.24,15.26,15.24,15.26,45200.0,13.2118,13.2291,13.2118,13.2291,45200.0
2007-03-02 15:05:00,15.25,15.26,15.24,15.25,27200.0,13.2204,13.2291,13.2118,13.2204,27200.0
2007-03-02 15:10:00,15.25,15.25,15.24,15.24,31700.0,13.2204,13.2204,13.2118,13.2118,31700.0
2007-03-02 15:15:00,15.24,15.26,15.24,15.26,85600.0,13.2118,13.2291,13.2118,13.2291,85600.0
2007-03-02 15:20:00,15.26,15.28,15.25,15.26,53800.0,13.2291,13.2464,13.2204,13.2291,53800.0
2007-03-02 15:25:00,15.25,15.26,15.25,15.26,27400.0,13.2204,13.2291,13.2204,13.2291,27400.0
2007-03-02 15:30:00,15.26,15.26,15.24,15.25,70900.0,13.2291,13.2291,13.2118,13.2204,70900.0
2007-03-02 15:35:00,15.26,15.26,15.25,15.25,28800.0,13.2291,13.2291,13.2204,13.2204,28800.0
2007-03-02 15:40:00,15.25,15.26,15.24,15.24,78000.0,13.2204,13.2291,13.2118,13.2118,78000.0
2007-03-02 15:45:00,15.24,15.25,15.2,15.21,147900.0,13.2118,13.2204,13.1771,13.1858,147900.0
2007-03-02 15:50:00,15.2,15.21,15.15,15.19,295600.0,13.1771,13.1858,13.1337,13.1684,295600.0
2007-03-02 15:55:00,15.18,15.21,15.17,15.17,235200.0,13.1598,13.1858,13.1511,13.1511,235200.0
2007-03-05 09:30:00,15.03,15.15,15.03,15.07,128700.0,13.0297,13.1337,13.0297,13.0644,128700.0
2007-03-05 09:35:00,15.08,15.16,15.05,15.1,122000.0,13.0731,13.1424,13.0471,13.0904,122000.0
2007-03-05 09:40:00,15.1,15.12,15.08,15.11,163900.0,13.0904,13.1077,13.0731,13.0991,163900.0
2007-03-05 09:45:00,15.11,15.11,15.07,15.11,158400.0,13.0991,13.0991,13.0644,13.0991,158400.0
2007-03-05 09:50:00,15.11,15.15,15.07,15.15,187400.0,13.0991,13.1337,13.0644,13.1337,187400.0
2007-03-05 09:55:00,15.15,15.17,15.14,15.17,199400.0,13.1337,13.1511,13.1251,13.1511,199400.0
2007-03-05 10:00:00,15.17,15.17,15.08,15.13,134300.0,13.1511,13.1511,13.0731,13.1164,134300.0
2007-03-05 10:05:00,15.13,15.17,15.09,15.13,193600.0,13.1164,13.1511,13.0817,13.1164,193600.0
2007-03-05 10:10:00,15.13,15.28,15.13,15.19,103500.0,13.1164,13.2464,13.1164,13.1684,103500.0
2007-03-05 10:15:00,15.18,15.18,15.1,15.12,104200.0,13.1598,13.1598,13.0904,13.1077,104200.0
2007-03-05 10:20:00,15.12,15.16,15.12,15.13,72000.0,13.1077,13.1424,13.1077,13.1164,72000.0
2007-03-05 10:25:00,15.12,15.13,15.11,15.11,31000.0,13.1077,13.1164,13.0991,13.0991,31000.0
2007-03-05 10:30:00,15.11,15.11,15.09,15.1,61600.0,13.0991,13.0991,13.0817,13.0904,61600.0
2007-03-05 10:35:00,15.1,15.11,15.06,15.09,336800.0,13.0904,13.0991,13.0557,13.0817,336800.0
2007-03-05 10:40:00,15.09,15.11,15.07,15.09,80600.0,13.0817,13.0991,13.0644,13.0817,80600.0
2007-03-05 10:45:00,15.09,15.1,15.08,15.08,55700.0,13.0817,13.0904,13.0731,13.0731,55700.0
2007-03-05 10:50:00,15.09,15.11,15.08,15.11,67800.0,13.0817,13.0991,13.0731,13.0991,67800.0
2007-03-05 10:55:00,15.1,15.11,15.09,15.11,65800.0,13.0904,13.0991,13.0817,13.0991,65800.0
2007-03-05 11:00:00,15.11,15.17,15.1,15.14,91200.0,13.0991,13.1511,13.0904,13.1251,91200.0
2007-03-05 11:05:00,15.14,15.15,15.11,15.14,51300.0,13.1251,13.1337,13.0991,13.1251,51300.0
2007-03-05 11:10:00,15.15,15.15,15.14,15.14,38200.0,13.1337,13.1337,13.1251,13.1251,38200.0
2007-03-05 11:15:00,15.13,15.14,15.11,15.12,36900.0,13.1164,13.1251,13.0991,13.1077,36900.0
2007-03-05 11:20:00,15.12,15.13,15.12,15.12,31200.0,13.1077,13.1164,13.1077,13.1077,31200.0
2007-03-05 11:25:00,15.12,15.13,15.12,15.12,19900.0,13.1077,13.1164,13.1077,13.1077,19900.0
2007-03-05 11:30:00,15.12,15.13,15.12,15.12,11700.0,13.1077,13.1164,13.1077,13.1077,11700.0
2007-03-05 11:35:00,15.12,15.13,15.1,15.1,30200.0,13.1077,13.1164,13.0904,13.0904,30200.0
2007-03-05 11:40:00,15.1,15.11,15.08,15.09,95500.0,13.0904,13.0991,13.0731,13.0817,95500.0
2007-03-05 11:45:00,15.09,15.1,15.08,15.1,55700.0,13.0817,13.0904,13.0731,13.0904,55700.0
2007-03-05 11:50:00,15.09,15.15,15.09,15.14,111400.0,13.0817,13.1337,13.0817,13.1251,111400.0
2007-03-05 11:55:00,15.13,15.15,15.1,15.13,90500.0,13.1164,13.1337,13.0904,13.1164,90500.0
2007-03-05 12:00:00,15.13,15.14,15.12,15.13,88700.0,13.1164,13.1251,13.1077,13.1164,88700.0
2007-03-05 12:05:00,15.13,15.14,15.12,15.14,55500.0,13.1164,13.1251,13.1077,13.1251,55500.0
2007-03-05 12:10:00,15.13,15.14,15.13,15.14,31600.0,13.1164,13.1251,13.1164,13.1251,31600.0
2007-03-05 12:15:00,15.13,15.15,15.12,15.13,104400.0,13.1164,13.1337,13.1077,13.1164,104400.0
2007-03-05 12:20:00,15.13,15.14,15.13,15.14,47200.0,13.1164,13.1251,13.1164,13.1251,47200.0
2007-03-05 12:25:00,15.14,15.15,15.13,15.14,24900.0,13.1251,13.1337,13.1164,13.1251,24900.0
2007-03-05 12:30:00,15.14,15.15,15.13,15.14,46100.0,13.1251,13.1337,13.1164,13.1251,46100.0
2007-03-05 12:35:00,15.13,15.14,15.13,15.13,16300.0,13.1164,13.1251,13.1164,13.1164,16300.0
2007-03-05 12:40:00,15.14,15.15,15.14,15.15,28700.0,13.1251,13.1337,13.1251,13.1337,28700.0
2007-03-05 12:45:00,15.14,15.15,15.13,15.14,24700.0,13.1251,13.1337,13.1164,13.1251,24700.0
2007-03-05 12:50:00,15.14,15.15,15.13,15.14,86200.0,13.1251,13.1337,13.1164,13.1251,86200.0
2007-03-05 12:55:00,15.14,15.14,15.13,15.13,12700.0,13.1251,13.1251,13.1164,13.1164,12700.0
2007-03-05 13:00:00,15.13,15.14,15.12,15.13,29100.0,13.1164,13.1251,13.1077,13.1164,29100.0
2007-03-05 13:05:00,15.13,15.14,15.12,15.13,27000.0,13.1164,13.1251,13.1077,13.1164,27000.0
2007-03-05 13:10:00,15.13,15.14,15.12,15.12,42700.0,13.1164,13.1251,13.1077,13.1077,42700.0
2007-03-05 13:15:00,15.13,15.13,15.11,15.12,39600.0,13.1164,13.1164,13.0991,13.1077,39600.0
2007-03-05 13:20:00,15.12,15.13,15.11,15.12,22900.0,13.1077,13.1164,13.0991,13.1077,22900.0
2007-03-05 13:25:00,15.13,15.13,15.1,15.11,24600.0,13.1164,13.1164,13.0904,13.0991,24600.0
2007-03-05 13:30:00,15.1,15.11,15.1,15.11,8400.0,13.0904,13.0991,13.0904,13.0991,8400.0
2007-03-05 13:35:00,15.1,15.11,15.1,15.11,27100.0,13.0904,13.0991,13.0904,13.0991,27100.0
2007-03-05 13:40:00,15.11,15.11,15.1,15.11,50800.0,13.0991,13.0991,13.0904,13.0991,50800.0
2007-03-05 13:45:00,15.11,15.13,15.1,15.11,302600.0,13.0991,13.1164,13.0904,13.0991,302600.0
2007-03-05 13:50:00,15.11,15.12,15.11,15.11,26200.0,13.0991,13.1077,13.0991,13.0991,26200.0
2007-03-05 13:55:00,15.11,15.12,15.11,15.11,19200.0,13.0991,13.1077,13.0991,13.0991,19200.0
2007-03-05 14:00:00,15.11,15.12,15.11,15.11,25100.0,13.0991,13.1077,13.0991,13.0991,25100.0
2007-03-05 14:05:00,15.11,15.12,15.1,15.11,14600.0,13.0991,13.1077,13.0904,13.0991,14600.0
2007-03-05 14:10:00,15.11,15.11,15.1,15.1,15300.0,13.0991,13.0991,13.0904,13.0904,15300.0
2007-03-05 14:15:00,15.11,15.11,15.1,15.11,23000.0,13.0991,13.0991,13.0904,13.0991,23000.0
2007-03-05 14:20:00,15.1,15.12,15.1,15.11,165400.0,13.0904,13.1077,13.0904,13.0991,165400.0
2007-03-05 14:25:00,15.11,15.12,15.1,15.11,260900.0,13.0991,13.1077,13.0904,13.0991,260900.0
2007-03-05 14:30:00,15.1,15.11,15.1,15.1,15000.0,13.0904,13.0991,13.0904,13.0904,15000.0
2007-03-05 14:35:00,15.11,15.11,15.1,15.1,12200.0,13.0991,13.0991,13.0904,13.0904,12200.0
2007-03-05 14:40:00,15.1,15.11,15.1,15.11,181100.0,13.0904,13.0991,13.0904,13.0991,181100.0
2007-03-05 14:45:00,15.1,15.11,15.1,15.1,59700.0,13.0904,13.0991,13.0904,13.0904,59700.0
2007-03-05 14:50:00,15.1,15.11,15.1,15.1,8400.0,13.0904,13.0991,13.0904,13.0904,8400.0
2007-03-05 14:55:00,15.1,15.11,15.1,15.1,32700.0,13.0904,13.0991,13.0904,13.0904,32700.0
2007-03-05 15:00:00,15.1,15.11,15.1,15.1,24200.0,13.0904,13.0991,13.0904,13.0904,24200.0
2007-03-05 15:05:00,15.11,15.11,15.1,15.1,48200.0,13.0991,13.0991,13.0904,13.0904,48200.0
2007-03-05 15:10:00,15.11,15.11,15.09,15.1,180100.0,13.0991,13.0991,13.0817,13.0904,180100.0
2007-03-05 15:15:00,15.1,15.1,15.09,15.1,150100.0,13.0904,13.0904,13.0817,13.0904,150100.0
2007-03-05 15:20:00,15.1,15.1,15.09,15.09,118000.0,13.0904,13.0904,13.0817,13.0817,118000.0
2007-03-05 15:25:00,15.1,15.1,15.09,15.09,19300.0,13.0904,13.0904,13.0817,13.0817,19300.0
2007-03-05 15:30:00,15.09,15.1,15.09,15.1,20100.0,13.0817,13.0904,13.0817,13.0904,20100.0
2007-03-05 15:35:00,15.1,15.1,15.09,15.09,83800.0,13.0904,13.0904,13.0817,13.0817,83800.0
2007-03-05 15:40:00,15.09,15.1,15.09,15.09,73500.0,13.0817,13.0904,13.0817,13.0817,73500.0
2007-03-05 15:45:00,15.09,15.11,15.09,15.1,374200.0,13.0817,13.0991,13.0817,13.0904,374200.0
2007-03-05 15:50:00,15.11,15.12,15.1,15.11,232300.0,13.0991,13.1077,13.0904,13.0991,232300.0
2007-03-05 15:55:00,15.11,15.12,15.09,15.09,413400.0,13.0991,13.1077,13.0817,13.0817,413400.0
2007-03-06 09:30:00,15.16,15.21,15.14,15.15,242100.0,13.1424,13.1858,13.1251,13.1337,242100.0
2007-03-06 09:35:00,15.15,15.18,15.14,15.15,133700.0,13.1337,13.1598,13.1251,13.1337,133700.0
2007-03-06 09:40:00,15.15,15.21,15.14,15.15,273700.0,13.1337,13.1858,13.1251,13.1337,273700.0
2007-03-06 09:45:00,15.15,15.17,15.13,15.13,72800.0,13.1337,13.1511,13.1164,13.1164,72800.0
2007-03-06 09:50:00,15.13,15.14,15.1,15.11,102100.0,13.1164,13.1251,13.0904,13.0991,102100.0
2007-03-06 09:55:00,15.11,15.15,15.1,15.14,39400.0,13.0991,13.1337,13.0904,13.1251,39400.0
2007-03-06 10:00:00,15.13,15.13,15.1,15.11,93700.0,13.1164,13.1164,13.0904,13.0991,93700.0
2007-03-06 10:05:00,15.1,15.12,15.06,15.09,164800.0,13.0904,13.1077,13.0557,13.0817,164800.0
2007-03-06 10:10:00,15.09,15.11,15.08,15.1,98400.0,13.0817,13.0991,13.0731,13.0904,98400.0
2007-03-06 10:15:00,15.09,15.1,15.08,15.09,169900.0,13.0817,13.0904,13.0731,13.0817,169900.0
2007-03-06 10:20:00,15.09,15.09,15.07,15.08,45500.0,13.0817,13.0817,13.0644,13.0731,45500.0
2007-03-06 10:25:00,15.08,15.09,15.08,15.09,45500.0,13.0731,13.0817,13.0731,13.0817,45500.0
2007-03-06 10:30:00,15.09,15.09,15.08,15.08,34600.0,13.0817,13.0817,13.0731,13.0731,34600.0
2007-03-06 10:35:00,15.08,15.08,14.97,14.99,673000.0,13.0731,13.0731,12.9777,12.995,673000.0
2007-03-06 10:40:00,14.99,15.04,14.92,14.93,424100.0,12.995,13.0384,12.9344,12.943,424100.0
2007-03-06 10:45:00,14.93,14.98,14.93,14.96,205400.0,12.943,12.9864,12.943,12.969,205400.0
2007-03-06 10:50:00,14.96,15.0,14.96,14.99,75700.0,12.969,13.0037,12.969,12.995,75700.0
2007-03-06 10:55:00,14.99,15.0,14.97,14.97,86000.0,12.995,13.0037,12.9777,12.9777,86000.0
2007-03-06 11:00:00,14.97,14.98,14.96,14.96,168300.0,12.9777,12.9864,12.969,12.969,168300.0
2007-03-06 11:05:00,14.97,14.98,14.93,14.94,323300.0,12.9777,12.9864,12.943,12.9517,323300.0
2007-03-06 11:10:00,14.94,14.96,14.93,14.95,145700.0,12.9517,12.969,12.943,12.9604,145700.0
2007-03-06 11:15:00,14.95,15.01,14.95,14.99,293100.0,12.9604,13.0124,12.9604,12.995,293100.0
2007-03-06 11:20:00,14.98,15.0,14.96,14.97,331200.0,12.9864,13.0037,12.969,12.9777,331200.0
2007-03-06 11:25:00,14.96,15.0,14.96,15.0,147500.0,12.969,13.0037,12.969,13.0037,147500.0
2007-03-06 11:30:00,15.0,15.0,14.98,15.0,209700.0,13.0037,13.0037,12.9864,13.0037,209700.0
2007-03-06 11:35:00,15.0,15.0,14.98,15.0,122600.0,13.0037,13.0037,12.9864,13.0037,122600.0
2007-03-06 11:40:00,15.0,15.0,14.97,14.99,145700.0,13.0037,13.0037,12.9777,12.995,145700.0
2007-03-06 11:45:00,14.99,14.99,14.98,14.98,93600.0,12.995,12.995,12.9864,12.9864,93600.0
2007-03-06 11:50:00,14.98,14.99,14.96,14.96,139500.0,12.9864,12.995,12.969,12.969,139500.0
2007-03-06 11:55:00,14.96,14.97,14.96,14.97,53800.0,12.969,12.9777,12.969,12.9777,53800.0
2007-03-06 12:00:00,14.96,14.99,14.96,14.99,124000.0,12.969,12.995,12.969,12.995,124000.0
2007-03-06 12:05:00,14.99,14.99,14.97,14.99,153100.0,12.995,12.995,12.9777,12.995,153100.0
2007-03-06 12:10:00,14.98,14.98,14.97,14.98,159000.0,12.9864,12.9864,12.9777,12.9864,159000.0
2007-03-06 12:15:00,14.98,14.98,14.96,14.98,104200.0,12.9864,12.9864,12.969,12.9864,104200.0
2007-03-06 12:20:00,14.98,14.99,14.97,14.98,73300.0,12.9864,12.995,12.9777,12.9864,73300.0
2007-03-06 12:25:00,14.98,14.99,14.97,14.99,86100.0,12.9864,12.995,12.9777,12.995,86100.0
2007-03-06 12:30:00,14.99,15.0,14.98,15.0,87500.0,12.995,13.0037,12.9864,13.0037,87500.0
2007-03-06 12:35:00,15.0,15.01,14.99,15.0,476300.0,13.0037,13.0124,12.995,13.0037,476300.0
2007-03-06 12:40:00,15.0,15.0,14.99,15.0,82800.0,13.0037,13.0037,12.995,13.0037,82800.0
2007-03-06 12:45:00,14.99,15.0,14.99,15.0,89800.0,12.995,13.0037,12.995,13.0037,89800.0
2007-03-06 12:50:00,15.0,15.0,14.99,15.0,297400.0,13.0037,13.0037,12.995,13.0037,297400.0
2007-03-06 12:55:00,15.0,15.0,14.99,14.99,81300.0,13.0037,13.0037,12.995,12.995,81300.0
2007-03-06 13:00:00,15.0,15.0,14.99,14.99,134900.0,13.0037,13.0037,12.995,12.995,134900.0
2007-03-06 13:05:00,15.0,15.0,14.98,14.99,263000.0,13.0037,13.0037,12.9864,12.995,263000.0
2007-03-06 13:10:00,14.99,14.99,14.98,14.98,32900.0,12.995,12.995,12.9864,12.9864,32900.0
2007-03-06 13:15:00,14.99,15.0,14.98,15.0,251700.0,12.995,13.0037,12.9864,13.0037,251700.0
2007-03-06 13:20:00,14.99,15.0,14.99,15.0,21800.0,12.995,13.0037,12.995,13.0037,21800.0
2007-03-06 13:25:00,14.99,15.0,14.98,15.0,40600.0,12.995,13.0037,12.9864,13.0037,40600.0
2007-03-06 13:30:00,14.99,15.01,14.99,15.0,219100.0,12.995,13.0124,12.995,13.0037,219100.0
2007-03-06 13:35:00,15.0,15.02,14.99,15.01,278600.0,13.0037,13.021,12.995,13.0124,278600.0
2007-03-06 13:40:00,15.01,15.01,14.99,15.01,204100.0,13.0124,13.0124,12.995,13.0124,204100.0
2007-03-06 13:45:00,15.01,15.01,15.0,15.01,103200.0,13.0124,13.0124,13.0037,13.0124,103200.0
2007-03-06 13:50:00,15.0,15.01,15.0,15.01,15700.0,13.0037,13.0124,13.0037,13.0124,15700.0
2007-03-06 13:55:00,15.01,15.01,15.0,15.01,10200.0,13.0124,13.0124,13.0037,13.0124,10200.0
2007-03-06 14:00:00,15.01,15.01,15.0,15.0,80500.0,13.0124,13.0124,13.0037,13.0037,80500.0
2007-03-06 14:05:00,15.0,15.05,14.99,15.04,163200.0,13.0037,13.0471,12.995,13.0384,163200.0
2007-03-06 14:10:00,15.04,15.09,15.04,15.05,243800.0,13.0384,13.0817,13.0384,13.0471,243800.0
2007-03-06 14:15:00,15.06,15.09,15.06,15.08,152300.0,13.0557,13.0817,13.0557,13.0731,152300.0
2007-03-06 14:20:00,15.08,15.08,15.07,15.07,19300.0,13.0731,13.0731,13.0644,13.0644,19300.0
2007-03-06 14:25:00,15.07,15.07,15.06,15.07,162400.0,13.0644,13.0644,13.0557,13.0644,162400.0
2007-03-06 14:30:00,15.07,15.07,15.05,15.05,45800.0,13.0644,13.0644,13.0471,13.0471,45800.0
2007-03-06 14:35:00,15.05,15.06,15.05,15.06,12300.0,13.0471,13.0557,13.0471,13.0557,12300.0
2007-03-06 14:40:00,15.06,15.08,15.05,15.07,73600.0,13.0557,13.0731,13.0471,13.0644,73600.0
2007-03-06 14:45:00,15.06,15.08,15.06,15.08,34100.0,13.0557,13.0731,13.0557,13.0731,34100.0
2007-03-06 14:50:00,15.08,15.09,15.07,15.09,53000.0,13.0731,13.0817,13.0644,13.0817,53000.0
2007-03-06 14:55:00,15.08,15.08,15.07,15.08,97900.0,13.0731,13.0731,13.0644,13.0731,97900.0
2007-03-06 15:00:00,15.07,15.08,15.07,15.08,17100.0,13.0644,13.0731,13.0644,13.0731,17100.0
2007-03-06 15:05:00,15.08,15.08,15.07,15.08,34200.0,13.0731,13.0731,13.0644,13.0731,34200.0
2007-03-06 15:10:00,15.07,15.09,15.07,15.09,56500.0,13.0644,13.0817,13.0644,13.0817,56500.0
2007-03-06 15:15:00,15.09,15.09,15.08,15.09,32000.0,13.0817,13.0817,13.0731,13.0817,32000.0
2007-03-06 15:20:00,15.09,15.1,15.08,15.1,119300.0,13.0817,13.0904,13.0731,13.0904,119300.0
2007-03-06 15:25:00,15.09,15.1,15.09,15.1,95400.0,13.0817,13.0904,13.0817,13.0904,95400.0
2007-03-06 15:30:00,15.1,15.1,15.05,15.05,177600.0,13.0904,13.0904,13.0471,13.0471,177600.0
2007-03-06 15:35:00,15.05,15.05,15.03,15.05,111800.0,13.0471,13.0471,13.0297,13.0471,111800.0
2007-03-06 15:40:00,15.05,15.05,15.04,15.05,54800.0,13.0471,13.0471,13.0384,13.0471,54800.0
2007-03-06 15:45:00,15.05,15.05,15.04,15.05,60700.0,13.0471,13.0471,13.0384,13.0471,60700.0
2007-03-06 15:50:00,15.05,15.05,15.04,15.05,573100.0,13.0471,13.0471,13.0384,13.0471,573100.0
2007-03-06 15:55:00,15.04,15.05,15.04,15.04,583400.0,13.0384,13.0471,13.0384,13.0384,583400.0
2007-03-07 09:30:00,15.11,15.11,14.98,15.02,239900.0,13.0991,13.0991,12.9864,13.021,239900.0
2007-03-07 09:35:00,15.02,15.02,14.97,15.0,103700.0,13.021,13.021,12.9777,13.0037,103700.0
2007-03-07 09:40:00,15.0,15.04,14.99,15.02,151100.0,13.0037,13.0384,12.995,13.021,151100.0
2007-03-07 09:45:00,15.03,15.06,15.02,15.04,102800.0,13.0297,13.0557,13.021,13.0384,102800.0
2007-03-07 09:50:00,15.04,15.09,15.03,15.04,126700.0,13.0384,13.0817,13.0297,13.0384,126700.0
2007-03-07 09:55:00,15.03,15.04,15.01,15.04,59100.0,13.0297,13.0384,13.0124,13.0384,59100.0
2007-03-07 10:00:00,15.04,15.06,15.02,15.05,618200.0,13.0384,13.0557,13.021,13.0471,618200.0
2007-03-07 10:05:00,15.04,15.06,15.04,15.05,127700.0,13.0384,13.0557,13.0384,13.0471,127700.0
2007-03-07 10:10:00,15.04,15.06,15.04,15.05,54700.0,13.0384,13.0557,13.0384,13.0471,54700.0
2007-03-07 10:15:00,15.05,15.06,15.04,15.05,78600.0,13.0471,13.0557,13.0384,13.0471,78600.0
2007-03-07 10:20:00,15.04,15.07,15.04,15.05,118100.0,13.0384,13.0644,13.0384,13.0471,118100.0
2007-03-07 10:25:00,15.05,15.08,15.05,15.07,119200.0,13.0471,13.0731,13.0471,13.0644,119200.0
2007-03-07 10:30:00,15.08,15.08,15.05,15.06,153900.0,13.0731,13.0731,13.0471,13.0557,153900.0
2007-03-07 10:35:00,15.06,15.07,15.05,15.05,39800.0,13.0557,13.0644,13.0471,13.0471,39800.0
2007-03-07 10:40:00,15.06,15.08,15.06,15.07,83900.0,13.0557,13.0731,13.0557,13.0644,83900.0
2007-03-07 10:45:00,15.07,15.1,15.06,15.09,166000.0,13.0644,13.0904,13.0557,13.0817,166000.0
2007-03-07 10:50:00,15.1,15.11,15.09,15.1,90100.0,13.0904,13.0991,13.0817,13.0904,90100.0
2007-03-07 10:55:00,15.1,15.12,15.1,15.11,125400.0,13.0904,13.1077,13.0904,13.0991,125400.0
2007-03-07 11:00:00,15.1,15.11,15.06,15.07,109800.0,13.0904,13.0991,13.0557,13.0644,109800.0
2007-03-07 11:05:00,15.07,15.08,15.06,15.08,58600.0,13.0644,13.0731,13.0557,13.0731,58600.0
2007-03-07 11:10:00,15.08,15.08,15.05,15.05,129300.0,13.0731,13.0731,13.0471,13.0471,129300.0
2007-03-07 11:15:00,15.05,15.06,15.05,15.05,22000.0,13.0471,13.0557,13.0471,13.0471,22000.0
2007-03-07 11:20:00,15.06,15.06,15.05,15.06,11200.0,13.0557,13.0557,13.0471,13.0557,11200.0
2007-03-07 11:25:00,15.05,15.06,15.04,15.05,24400.0,13.0471,13.0557,13.0384,13.0471,24400.0
2007-03-07 11:30:00,15.05,15.05,15.03,15.05,119200.0,13.0471,13.0471,13.0297,13.0471,119200.0
2007-03-07 11:35:00,15.05,15.05,15.04,15.05,13200.0,13.0471,13.0471,13.0384,13.0471,13200.0
2007-03-07 11:40:00,15.05,15.05,15.04,15.05,10500.0,13.0471,13.0471,13.0384,13.0471,10500.0
2007-03-07 11:45:00,15.05,15.05,15.04,15.04,15100.0,13.0471,13.0471,13.0384,13.0384,15100.0
2007-03-07 11:50:00,15.05,15.05,15.04,15.04,6800.0,13.0471,13.0471,13.0384,13.0384,6800.0
2007-03-07 11:55:00,15.05,15.05,15.04,15.05,25900.0,13.0471,13.0471,13.0384,13.0471,25900.0
2007-03-07 12:00:00,15.05,15.05,15.04,15.05,40200.0,13.0471,13.0471,13.0384,13.0471,40200.0
2007-03-07 12:05:00,15.04,15.05,15.04,15.05,28400.0,13.0384,13.0471,13.0384,13.0471,28400.0
2007-03-07 12:10:00,15.05,15.05,15.04,15.05,29800.0,13.0471,13.0471,13.0384,13.0471,29800.0
2007-03-07 12:15:00,15.04,15.05,15.04,15.04,19500.0,13.0384,13.0471,13.0384,13.0384,19500.0
2007-03-07 12:20:00,15.05,15.05,15.04,15.04,23900.0,13.0471,13.0471,13.0384,13.0384,23900.0
2007-03-07 12:25:00,15.04,15.05,15.04,15.05,16300.0,13.0384,13.0471,13.0384,13.0471,16300.0
2007-03-07 12:30:00,15.05,15.05,15.04,15.05,12400.0,13.0471,13.0471,13.0384,13.0471,12400.0
2007-03-07 12:35:00,15.05,15.05,15.04,15.04,12600.0,13.0471,13.0471,13.0384,13.0384,12600.0
2007-03-07 12:40:00,15.04,15.05,15.04,15.04,12500.0,13.0384,13.0471,13.0384,13.0384,12500.0
2007-03-07 12:45:00,15.05,15.05,15.04,15.04,16400.0,13.0471,13.0471,13.0384,13.0384,16400.0
2007-03-07 12:50:00,15.04,15.05,15.03,15.04,38800.0,13.0384,13.0471,13.0297,13.0384,38800.0
2007-03-07 12:55:00,15.04,15.04,15.03,15.03,51900.0,13.0384,13.0384,13.0297,13.0297,51900.0
2007-03-07 13:00:00,15.03,15.03,15.01,15.02,65400.0,13.0297,13.0297,13.0124,13.021,65400.0
2007-03-07 13:05:00,15.01,15.02,15.01,15.01,28300.0,13.0124,13.021,13.0124,13.0124,28300.0
2007-03-07 13:10:00,15.01,15.02,15.0,15.01,299800.0,13.0124,13.021,13.0037,13.0124,299800.0
2007-03-07 13:15:00,15.0,15.01,15.0,15.01,17600.0,13.0037,13.0124,13.0037,13.0124,17600.0
2007-03-07 13:20:00,15.0,15.01,15.0,15.01,40400.0,13.0037,13.0124,13.0037,13.0124,40400.0
2007-03-07 13:25:00,15.01,15.02,15.0,15.0,62700.0,13.0124,13.021,13.0037,13.0037,62700.0
2007-03-07 13:30:00,15.0,15.01,15.0,15.0,9100.0,13.0037,13.0124,13.0037,13.0037,9100.0
2007-03-07 13:35:00,15.0,15.02,15.0,15.01,94700.0,13.0037,13.021,13.0037,13.0124,94700.0
2007-03-07 13:40:00,15.01,15.03,15.01,15.03,196800.0,13.0124,13.0297,13.0124,13.0297,196800.0
2007-03-07 13:45:00,15.02,15.03,15.02,15.03,55400.0,13.021,13.0297,13.021,13.0297,55400.0
2007-03-07 13:50:00,15.03,15.03,15.02,15.03,54100.0,13.0297,13.0297,13.021,13.0297,54100.0
2007-03-07 13:55:00,15.02,15.03,15.01,15.02,28400.0,13.021,13.0297,13.0124,13.021,28400.0
2007-03-07 14:00:00,15.01,15.02,15.0,15.0,164500.0,13.0124,13.021,13.0037,13.0037,164500.0
2007-03-07 14:05:00,15.0,15.01,15.0,15.01,56400.0,13.0037,13.0124,13.0037,13.0124,56400.0
2007-03-07 14:10:00,15.01,15.01,15.0,15.01,67100.0,13.0124,13.0124,13.0037,13.0124,67100.0
2007-03-07 14:15:00,15.01,15.02,15.0,15.01,189300.0,13.0124,13.021,13.0037,13.0124,189300.0
2007-03-07 14:20:00,15.0,15.02,15.0,15.01,99900.0,13.0037,13.021,13.0037,13.0124,99900.0
2007-03-07 14:25:00,15.0,15.01,15.0,15.01,130000.0,13.0037,13.0124,13.0037,13.0124,130000.0
2007-03-07 14:30:00,15.0,15.01,15.0,15.01,103500.0,13.0037,13.0124,13.0037,13.0124,103500.0
2007-03-07 14:35:00,15.01,15.1,15.0,15.02,138100.0,13.0124,13.0904,13.0037,13.021,138100.0
2007-03-07 14:40:00,15.02,15.02,15.0,15.0,32700.0,13.021,13.021,13.0037,13.0037,32700.0
2007-03-07 14:45:00,15.0,15.01,15.0,15.01,24600.0,13.0037,13.0124,13.0037,13.0124,24600.0
2007-03-07 14:50:00,15.01,15.01,15.0,15.01,293200.0,13.0124,13.0124,13.0037,13.0124,293200.0
2007-03-07 14:55:00,15.01,15.01,15.0,15.01,51900.0,13.0124,13.0124,13.0037,13.0124,51900.0
2007-03-07 15:00:00,15.0,15.01,15.0,15.0,74200.0,13.0037,13.0124,13.0037,13.0037,74200.0
2007-03-07 15:05:00,15.01,15.01,15.0,15.01,20300.0,13.0124,13.0124,13.0037,13.0124,20300.0
2007-03-07 15:10:00,15.0,15.03,15.0,15.0,90000.0,13.0037,13.0297,13.0037,13.0037,90000.0
2007-03-07 15:15:00,15.01,15.01,15.0,15.0,30600.0,13.0124,13.0124,13.0037,13.0037,30600.0
2007-03-07 15:20:00,15.0,15.01,14.99,14.99,172300.0,13.0037,13.0124,12.995,12.995,172300.0
2007-03-07 15:25:00,15.0,15.0,14.95,14.96,214100.0,13.0037,13.0037,12.9604,12.969,214100.0
2007-03-07 15:30:00,14.97,14.99,14.96,14.97,221400.0,12.9777,12.995,12.969,12.9777,221400.0
2007-03-07 15:35:00,14.97,14.99,14.97,14.99,114500.0,12.9777,12.995,12.9777,12.995,114500.0
2007-03-07 15:40:00,14.99,14.99,14.97,14.97,65700.0,12.995,12.995,12.9777,12.9777,65700.0
2007-03-07 15:45:00,14.97,14.98,14.95,14.98,187800.0,12.9777,12.9864,12.9604,12.9864,187800.0
2007-03-07 15:50:00,14.97,14.99,14.97,14.98,240300.0,12.9777,12.995,12.9777,12.9864,240300.0
2007-03-07 15:55:00,14.98,15.03,14.95,14.95,367200.0,12.9864,13.0297,12.9604,12.9604,367200.0
2007-03-08 09:30:00,15.02,15.11,15.0,15.1,19200.0,13.021,13.0991,13.0037,13.0904,19200.0
2007-03-08 09:35:00,15.1,15.12,15.07,15.08,126000.0,13.0904,13.1077,13.0644,13.0731,126000.0
2007-03-08 09:40:00,15.09,15.1,15.03,15.06,210400.0,13.0817,13.0904,13.0297,13.0557,210400.0
2007-03-08 09:45:00,15.06,15.07,15.05,15.06,43800.0,13.0557,13.0644,13.0471,13.0557,43800.0
2007-03-08 09:50:00,15.06,15.07,15.05,15.07,53300.0,13.0557,13.0644,13.0471,13.0644,53300.0
2007-03-08 09:55:00,15.07,15.09,15.03,15.08,98700.0,13.0644,13.0817,13.0297,13.0731,98700.0
2007-03-08 10:00:00,15.09,15.09,15.06,15.06,34700.0,13.0817,13.0817,13.0557,13.0557,34700.0
2007-03-08 10:05:00,15.06,15.06,15.04,15.05,210600.0,13.0557,13.0557,13.0384,13.0471,210600.0
2007-03-08 10:10:00,15.05,15.05,15.04,15.05,47600.0,13.0471,13.0471,13.0384,13.0471,47600.0
2007-03-08 10:15:00,15.05,15.08,15.03,15.07,274200.0,13.0471,13.0731,13.0297,13.0644,274200.0
2007-03-08 10:20:00,15.07,15.08,15.06,15.07,41600.0,13.0644,13.0731,13.0557,13.0644,41600.0
2007-03-08 10:25:00,15.08,15.08,15.07,15.07,44700.0,13.0731,13.0731,13.0644,13.0644,44700.0
2007-03-08 10:30:00,15.08,15.08,15.05,15.05,99200.0,13.0731,13.0731,13.0471,13.0471,99200.0
2007-03-08 10:35:00,15.06,15.09,15.05,15.09,154100.0,13.0557,13.0817,13.0471,13.0817,154100.0
2007-03-08 10:40:00,15.09,15.1,15.08,15.1,92400.0,13.0817,13.0904,13.0731,13.0904,92400.0
2007-03-08 10:45:00,15.09,15.1,15.09,15.1,75000.0,13.0817,13.0904,13.0817,13.0904,75000.0
2007-03-08 10:50:00,15.1,15.1,15.09,15.09,32900.0,13.0904,13.0904,13.0817,13.0817,32900.0
2007-03-08 10:55:00,15.1,15.1,15.09,15.09,15300.0,13.0904,13.0904,13.0817,13.0817,15300.0
2007-03-08 11:00:00,15.1,15.1,15.09,15.09,112400.0,13.0904,13.0904,13.0817,13.0817,112400.0
2007-03-08 11:05:00,15.1,15.1,15.09,15.1,31500.0,13.0904,13.0904,13.0817,13.0904,31500.0
2007-03-08 11:10:00,15.1,15.14,15.09,15.13,261900.0,13.0904,13.1251,13.0817,13.1164,261900.0
2007-03-08 11:15:00,15.13,15.14,15.11,15.12,70900.0,13.1164,13.1251,13.0991,13.1077,70900.0
2007-03-08 11:20:00,15.12,15.12,15.09,15.09,59000.0,13.1077,13.1077,13.0817,13.0817,59000.0
2007-03-08 11:25:00,15.1,15.1,15.09,15.1,12600.0,13.0904,13.0904,13.0817,13.0904,12600.0
2007-03-08 11:30:00,15.1,15.1,15.09,15.1,97800.0,13.0904,13.0904,13.0817,13.0904,97800.0
2007-03-08 11:35:00,15.1,15.12,15.09,15.12,126200.0,13.0904,13.1077,13.0817,13.1077,126200.0
2007-03-08 11:40:00,15.12,15.15,15.11,15.15,101800.0,13.1077,13.1337,13.0991,13.1337,101800.0
2007-03-08 11:45:00,15.15,15.15,15.14,15.14,16800.0,13.1337,13.1337,13.1251,13.1251,16800.0
2007-03-08 11:50:00,15.15,15.15,15.14,15.14,20600.0,13.1337,13.1337,13.1251,13.1251,20600.0
2007-03-08 11:55:00,15.15,15.15,15.14,15.14,44500.0,13.1337,13.1337,13.1251,13.1251,44500.0
2007-03-08 12:00:00,15.14,15.14,15.13,15.14,97800.0,13.1251,13.1251,13.1164,13.1251,97800.0
2007-03-08 12:05:00,15.14,15.18,15.13,15.16,309700.0,13.1251,13.1598,13.1164,13.1424,309700.0
2007-03-08 12:10:00,15.16,15.16,15.14,15.14,100100.0,13.1424,13.1424,13.1251,13.1251,100100.0
2007-03-08 12:15:00,15.14,15.17,15.14,15.17,92500.0,13.1251,13.1511,13.1251,13.1511,92500.0
2007-03-08 12:20:00,15.17,15.19,15.16,15.18,76200.0,13.1511,13.1684,13.1424,13.1598,76200.0
2007-03-08 12:25:00,15.18,15.19,15.17,15.19,97200.0,13.1598,13.1684,13.1511,13.1684,97200.0
2007-03-08 12:30:00,15.19,15.2,15.18,15.2,56700.0,13.1684,13.1771,13.1598,13.1771,56700.0
2007-03-08 12:35:00,15.2,15.2,15.15,15.15,72200.0,13.1771,13.1771,13.1337,13.1337,72200.0
2007-03-08 12:40:00,15.16,15.18,15.15,15.17,90800.0,13.1424,13.1598,13.1337,13.1511,90800.0
2007-03-08 12:45:00,15.18,15.18,15.15,15.15,56600.0,13.1598,13.1598,13.1337,13.1337,56600.0
2007-03-08 12:50:00,15.15,15.15,15.14,15.14,7000.0,13.1337,13.1337,13.1251,13.1251,7000.0
2007-03-08 12:55:00,15.14,15.19,15.14,15.16,104500.0,13.1251,13.1684,13.1251,13.1424,104500.0
2007-03-08 13:00:00,15.17,15.17,15.16,15.16,55900.0,13.1511,13.1511,13.1424,13.1424,55900.0
2007-03-08 13:05:00,15.16,15.17,15.13,15.13,97800.0,13.1424,13.1511,13.1164,13.1164,97800.0
2007-03-08 13:10:00,15.14,15.15,15.13,15.15,289700.0,13.1251,13.1337,13.1164,13.1337,289700.0
2007-03-08 13:15:00,15.15,15.16,15.15,15.15,52900.0,13.1337,13.1424,13.1337,13.1337,52900.0
2007-03-08 13:20:00,15.16,15.16,15.15,15.15,23600.0,13.1424,13.1424,13.1337,13.1337,23600.0
2007-03-08 13:25:00,15.16,15.18,15.15,15.18,48200.0,13.1424,13.1598,13.1337,13.1598,48200.0
2007-03-08 13:30:00,15.18,15.19,15.17,15.19,70800.0,13.1598,13.1684,13.1511,13.1684,70800.0
2007-03-08 13:35:00,15.19,15.19,15.18,15.19,13000.0,13.1684,13.1684,13.1598,13.1684,13000.0
2007-03-08 13:40:00,15.19,15.19,15.18,15.18,47400.0,13.1684,13.1684,13.1598,13.1598,47400.0
2007-03-08 13:45:00,15.19,15.19,15.18,15.18,34600.0,13.1684,13.1684,13.1598,13.1598,34600.0
2007-03-08 13:50:00,15.19,15.19,15.18,15.18,26100.0,13.1684,13.1684,13.1598,13.1598,26100.0
2007-03-08 13:55:00,15.19,15.19,15.18,15.18,74200.0,13.1684,13.1684,13.1598,13.1598,74200.0
2007-03-08 14:00:00,15.18,15.19,15.14,15.14,181800.0,13.1598,13.1684,13.1251,13.1251,181800.0
2007-03-08 14:05:00,15.15,15.16,15.15,15.15,80300.0,13.1337,13.1424,13.1337,13.1337,80300.0
2007-03-08 14:10:00,15.16,15.16,15.14,15.14,47500.0,13.1424,13.1424,13.1251,13.1251,47500.0
2007-03-08 14:15:00,15.14,15.15,15.14,15.15,38300.0,13.1251,13.1337,13.1251,13.1337,38300.0
2007-03-08 14:20:00,15.15,15.15,15.14,15.14,22100.0,13.1337,13.1337,13.1251,13.1251,22100.0
2007-03-08 14:25:00,15.14,15.15,15.14,15.14,42200.0,13.1251,13.1337,13.1251,13.1251,42200.0
2007-03-08 14:30:00,15.14,15.15,15.14,15.14,64400.0,13.1251,13.1337,13.1251,13.1251,64400.0
2007-03-08 14:35:00,15.14,15.15,15.13,15.14,174300.0,13.1251,13.1337,13.1164,13.1251,174300.0
2007-03-08 14:40:00,15.14,15.15,15.13,15.14,166900.0,13.1251,13.1337,13.1164,13.1251,166900.0
2007-03-08 14:45:00,15.15,15.15,15.14,15.15,46600.0,13.1337,13.1337,13.1251,13.1337,46600.0
2007-03-08 14:50:00,15.15,15.15,15.14,15.14,42100.0,13.1337,13.1337,13.1251,13.1251,42100.0
2007-03-08 14:55:00,15.14,15.15,15.1,15.15,258300.0,13.1251,13.1337,13.0904,13.1337,258300.0
2007-03-08 15:00:00,15.15,15.15,15.14,15.14,19700.0,13.1337,13.1337,13.1251,13.1251,19700.0
2007-03-08 15:05:00,15.14,15.15,15.12,15.13,81500.0,13.1251,13.1337,13.1077,13.1164,81500.0
2007-03-08 15:10:00,15.14,15.14,15.13,15.13,30300.0,13.1251,13.1251,13.1164,13.1164,30300.0
2007-03-08 15:15:00,15.13,15.15,15.13,15.15,59400.0,13.1164,13.1337,13.1164,13.1337,59400.0
2007-03-08 15:20:00,15.15,15.15,15.14,15.14,77300.0,13.1337,13.1337,13.1251,13.1251,77300.0
2007-03-08 15:25:00,15.14,15.15,15.14,15.14,47300.0,13.1251,13.1337,13.1251,13.1251,47300.0
2007-03-08 15:30:00,15.15,15.15,15.14,15.14,49300.0,13.1337,13.1337,13.1251,13.1251,49300.0
2007-03-08 15:35:00,15.14,15.15,15.14,15.15,74500.0,13.1251,13.1337,13.1251,13.1337,74500.0
2007-03-08 15:40:00,15.15,15.15,15.14,15.14,55900.0,13.1337,13.1337,13.1251,13.1251,55900.0
2007-03-08 15:45:00,15.14,15.15,15.11,15.13,261800.0,13.1251,13.1337,13.0991,13.1164,261800.0
2007-03-08 15:50:00,15.14,15.15,15.13,15.14,142800.0,13.1251,13.1337,13.1164,13.1251,142800.0
2007-03-08 15:55:00,15.13,15.15,15.12,15.15,231000.0,13.1164,13.1337,13.1077,13.1337,231000.0
2007-03-09 09:30:00,15.17,15.24,15.17,15.24,107600.0,13.1511,13.2118,13.1511,13.2118,107600.0
2007-03-09 09:35:00,15.24,15.24,15.17,15.17,135100.0,13.2118,13.2118,13.1511,13.1511,135100.0
2007-03-09 09:40:00,15.17,15.22,15.16,15.2,111900.0,13.1511,13.1944,13.1424,13.1771,111900.0
2007-03-09 09:45:00,15.2,15.21,15.19,15.2,127500.0,13.1771,13.1858,13.1684,13.1771,127500.0
2007-03-09 09:50:00,15.2,15.2,15.15,15.16,110400.0,13.1771,13.1771,13.1337,13.1424,110400.0
2007-03-09 09:55:00,15.16,15.24,15.15,15.18,64000.0,13.1424,13.2118,13.1337,13.1598,64000.0
2007-03-09 10:00:00,15.18,15.19,15.17,15.18,38800.0,13.1598,13.1684,13.1511,13.1598,38800.0
2007-03-09 10:05:00,15.18,15.19,15.11,15.16,144100.0,13.1598,13.1684,13.0991,13.1424,144100.0
2007-03-09 10:10:00,15.16,15.2,15.15,15.16,54800.0,13.1424,13.1771,13.1337,13.1424,54800.0
2007-03-09 10:15:00,15.16,15.17,15.14,15.17,72900.0,13.1424,13.1511,13.1251,13.1511,72900.0
2007-03-09 10:20:00,15.17,15.19,15.15,15.16,73700.0,13.1511,13.1684,13.1337,13.1424,73700.0
2007-03-09 10:25:00,15.16,15.17,15.15,15.17,14900.0,13.1424,13.1511,13.1337,13.1511,14900.0
2007-03-09 10:30:00,15.16,15.17,15.16,15.16,23500.0,13.1424,13.1511,13.1424,13.1424,23500.0
2007-03-09 10:35:00,15.16,15.19,15.16,15.18,84900.0,13.1424,13.1684,13.1424,13.1598,84900.0
2007-03-09 10:40:00,15.19,15.21,15.18,15.2,78000.0,13.1684,13.1858,13.1598,13.1771,78000.0
2007-03-09 10:45:00,15.21,15.21,15.18,15.19,24400.0,13.1858,13.1858,13.1598,13.1684,24400.0
2007-03-09 10:50:00,15.19,15.19,15.18,15.18,34700.0,13.1684,13.1684,13.1598,13.1598,34700.0
2007-03-09 10:55:00,15.19,15.19,15.18,15.19,40200.0,13.1684,13.1684,13.1598,13.1684,40200.0
2007-03-09 11:00:00,15.19,15.19,15.17,15.17,21400.0,13.1684,13.1684,13.1511,13.1511,21400.0
2007-03-09 11:05:00,15.17,15.18,15.17,15.17,17300.0,13.1511,13.1598,13.1511,13.1511,17300.0
2007-03-09 11:10:00,15.17,15.17,15.16,15.16,20700.0,13.1511,13.1511,13.1424,13.1424,20700.0
2007-03-09 11:15:00,15.16,15.17,15.15,15.15,9100.0,13.1424,13.1511,13.1337,13.1337,9100.0
2007-03-09 11:20:00,15.15,15.16,15.09,15.1,172600.0,13.1337,13.1424,13.0817,13.0904,172600.0
2007-03-09 11:25:00,15.1,15.12,15.09,15.12,46100.0,13.0904,13.1077,13.0817,13.1077,46100.0
2007-03-09 11:30:00,15.11,15.12,15.09,15.11,117100.0,13.0991,13.1077,13.0817,13.0991,117100.0
2007-03-09 11:35:00,15.11,15.15,15.09,15.14,196900.0,13.0991,13.1337,13.0817,13.1251,196900.0
2007-03-09 11:40:00,15.13,15.14,15.13,15.13,32900.0,13.1164,13.1251,13.1164,13.1164,32900.0
2007-03-09 11:45:00,15.14,15.14,15.13,15.13,25900.0,13.1251,13.1251,13.1164,13.1164,25900.0
2007-03-09 11:50:00,15.14,15.14,15.13,15.13,19500.0,13.1251,13.1251,13.1164,13.1164,19500.0
2007-03-09 11:55:00,15.12,15.13,15.11,15.12,65000.0,13.1077,13.1164,13.0991,13.1077,65000.0
2007-03-09 12:00:00,15.12,15.13,15.11,15.11,16600.0,13.1077,13.1164,13.0991,13.0991,16600.0
2007-03-09 12:05:00,15.12,15.12,15.11,15.11,8600.0,13.1077,13.1077,13.0991,13.0991,8600.0
2007-03-09 12:10:00,15.11,15.12,15.11,15.12,12200.0,13.0991,13.1077,13.0991,13.1077,12200.0
2007-03-09 12:15:00,15.12,15.13,15.11,15.13,52800.0,13.1077,13.1164,13.0991,13.1164,52800.0
2007-03-09 12:20:00,15.12,15.14,15.12,15.12,47200.0,13.1077,13.1251,13.1077,13.1077,47200.0
2007-03-09 12:25:00,15.12,15.13,15.12,15.13,29400.0,13.1077,13.1164,13.1077,13.1164,29400.0
2007-03-09 12:30:00,15.13,15.13,15.11,15.11,42400.0,13.1164,13.1164,13.0991,13.0991,42400.0
2007-03-09 12:35:00,15.11,15.11,15.1,15.11,45100.0,13.0991,13.0991,13.0904,13.0991,45100.0
2007-03-09 12:40:00,15.11,15.11,15.1,15.11,38300.0,13.0991,13.0991,13.0904,13.0991,38300.0
2007-03-09 12:45:00,15.1,15.11,15.09,15.1,190900.0,13.0904,13.0991,13.0817,13.0904,190900.0
2007-03-09 12:50:00,15.1,15.1,15.09,15.09,11200.0,13.0904,13.0904,13.0817,13.0817,11200.0
2007-03-09 12:55:00,15.09,15.1,15.09,15.1,3100.0,13.0817,13.0904,13.0817,13.0904,3100.0
2007-03-09 13:00:00,15.09,15.1,15.09,15.09,26600.0,13.0817,13.0904,13.0817,13.0817,26600.0
2007-03-09 13:05:00,15.09,15.1,15.09,15.09,59100.0,13.0817,13.0904,13.0817,13.0817,59100.0
2007-03-09 13:10:00,15.1,15.1,15.08,15.09,110700.0,13.0904,13.0904,13.0731,13.0817,110700.0
2007-03-09 13:15:00,15.08,15.1,15.08,15.1,306700.0,13.0731,13.0904,13.0731,13.0904,306700.0
2007-03-09 13:20:00,15.1,15.1,15.08,15.1,86900.0,13.0904,13.0904,13.0731,13.0904,86900.0
2007-03-09 13:25:00,15.1,15.1,15.09,15.09,14100.0,13.0904,13.0904,13.0817,13.0817,14100.0
2007-03-09 13:30:00,15.1,15.1,15.09,15.1,21400.0,13.0904,13.0904,13.0817,13.0904,21400.0
2007-03-09 13:35:00,15.09,15.1,15.09,15.09,38200.0,13.0817,13.0904,13.0817,13.0817,38200.0
2007-03-09 13:40:00,15.09,15.1,15.09,15.09,4200.0,13.0817,13.0904,13.0817,13.0817,4200.0
2007-03-09 13:45:00,15.1,15.1,15.08,15.09,64100.0,13.0904,13.0904,13.0731,13.0817,64100.0
2007-03-09 13:50:00,15.09,15.09,15.08,15.09,34300.0,13.0817,13.0817,13.0731,13.0817,34300.0
2007-03-09 13:55:00,15.08,15.09,15.07,15.07,22500.0,13.0731,13.0817,13.0644,13.0644,22500.0
2007-03-09 14:00:00,15.07,15.08,15.06,15.06,22800.0,13.0644,13.0731,13.0557,13.0557,22800.0
2007-03-09 14:05:00,15.07,15.07,15.05,15.07,53100.0,13.0644,13.0644,13.0471,13.0644,53100.0
2007-03-09 14:10:00,15.07,15.1,15.06,15.1,55700.0,13.0644,13.0904,13.0557,13.0904,55700.0
2007-03-09 14:15:00,15.1,15.1,15.08,15.08,54100.0,13.0904,13.0904,13.0731,13.0731,54100.0
2007-03-09 14:20:00,15.09,15.1,15.08,15.09,56500.0,13.0817,13.0904,13.0731,13.0817,56500.0
2007-03-09 14:25:00,15.09,15.09,15.07,15.08,28600.0,13.0817,13.0817,13.0644,13.0731,28600.0
2007-03-09 14:30:00,15.08,15.08,15.07,15.07,30300.0,13.0731,13.0731,13.0644,13.0644,30300.0
2007-03-09 14:35:00,15.07,15.08,15.07,15.08,20200.0,13.0644,13.0731,13.0644,13.0731,20200.0
2007-03-09 14:40:00,15.07,15.08,15.07,15.07,21200.0,13.0644,13.0731,13.0644,13.0644,21200.0
2007-03-09 14:45:00,15.07,15.08,15.05,15.06,70700.0,13.0644,13.0731,13.0471,13.0557,70700.0
2007-03-09 14:50:00,15.07,15.07,15.06,15.07,41200.0,13.0644,13.0644,13.0557,13.0644,41200.0
2007-03-09 14:55:00,15.06,15.07,15.06,15.07,62000.0,13.0557,13.0644,13.0557,13.0644,62000.0
2007-03-09 15:00:00,15.07,15.07,15.06,15.07,27200.0,13.0644,13.0644,13.0557,13.0644,27200.0
2007-03-09 15:05:00,15.06,15.07,15.06,15.06,7600.0,13.0557,13.0644,13.0557,13.0557,7600.0
2007-03-09 15:10:00,15.07,15.07,15.06,15.06,99600.0,13.0644,13.0644,13.0557,13.0557,99600.0
2007-03-09 15:15:00,15.07,15.07,15.06,15.06,38500.0,13.0644,13.0644,13.0557,13.0557,38500.0
2007-03-09 15:20:00,15.07,15.07,15.06,15.07,25000.0,13.0644,13.0644,13.0557,13.0644,25000.0
2007-03-09 15:25:00,15.07,15.07,15.06,15.07,20600.0,13.0644,13.0644,13.0557,13.0644,20600.0
2007-03-09 15:30:00,15.06,15.07,15.06,15.07,68400.0,13.0557,13.0644,13.0557,13.0644,68400.0
2007-03-09 15:35:00,15.06,15.07,15.06,15.07,86700.0,13.0557,13.0644,13.0557,13.0644,86700.0
2007-03-09 15:40:00,15.07,15.07,15.06,15.06,77800.0,13.0644,13.0644,13.0557,13.0557,77800.0
2007-03-09 15:45:00,15.07,15.08,15.06,15.08,163700.0,13.0644,13.0731,13.0557,13.0731,163700.0
2007-03-09 15:50:00,15.08,15.09,15.07,15.08,117000.0,13.0731,13.0817,13.0644,13.0731,117000.0
2007-03-09 15:55:00,15.09,15.09,15.08,15.09,276300.0,13.0817,13.0817,13.0731,13.0817,276300.0
2007-03-12 09:30:00,15.05,15.12,15.05,15.11,94400.0,13.0471,13.1077,13.0471,13.0991,94400.0
2007-03-12 09:35:00,15.12,15.15,15.1,15.1,49500.0,13.1077,13.1337,13.0904,13.0904,49500.0
2007-03-12 09:40:00,15.1,15.12,15.08,15.12,42900.0,13.0904,13.1077,13.0731,13.1077,42900.0
2007-03-12 09:45:00,15.11,15.12,15.07,15.08,57500.0,13.0991,13.1077,13.0644,13.0731,57500.0
2007-03-12 09:50:00,15.08,15.1,15.07,15.08,62400.0,13.0731,13.0904,13.0644,13.0731,62400.0
2007-03-12 09:55:00,15.08,15.1,15.07,15.07,39400.0,13.0731,13.0904,13.0644,13.0644,39400.0
2007-03-12 10:00:00,15.07,15.1,15.05,15.09,96400.0,13.0644,13.0904,13.0471,13.0817,96400.0
2007-03-12 10:05:00,15.09,15.09,15.06,15.06,33900.0,13.0817,13.0817,13.0557,13.0557,33900.0
2007-03-12 10:10:00,15.06,15.07,15.03,15.03,50300.0,13.0557,13.0644,13.0297,13.0297,50300.0
2007-03-12 10:15:00,15.04,15.07,15.04,15.06,77600.0,13.0384,13.0644,13.0384,13.0557,77600.0
2007-03-12 10:20:00,15.07,15.09,15.06,15.08,58300.0,13.0644,13.0817,13.0557,13.0731,58300.0
2007-03-12 10:25:00,15.08,15.08,15.07,15.08,40900.0,13.0731,13.0731,13.0644,13.0731,40900.0
2007-03-12 10:30:00,15.04,15.06,15.03,15.06,44700.0,13.0384,13.0557,13.0297,13.0557,44700.0
2007-03-12 10:35:00,15.06,15.06,15.05,15.06,43700.0,13.0557,13.0557,13.0471,13.0557,43700.0
2007-03-12 10:40:00,15.06,15.07,15.04,15.04,45800.0,13.0557,13.0644,13.0384,13.0384,45800.0
2007-03-12 10:45:00,15.03,15.04,15.02,15.03,27400.0,13.0297,13.0384,13.021,13.0297,27400.0
2007-03-12 10:50:00,15.03,15.03,15.02,15.03,30200.0,13.0297,13.0297,13.021,13.0297,30200.0
2007-03-12 10:55:00,15.04,15.05,15.03,15.05,53200.0,13.0384,13.0471,13.0297,13.0471,53200.0
2007-03-12 11:00:00,15.05,15.1,15.05,15.1,77900.0,13.0471,13.0904,13.0471,13.0904,77900.0
2007-03-12 11:05:00,15.1,15.1,15.08,15.08,51600.0,13.0904,13.0904,13.0731,13.0731,51600.0
2007-03-12 11:10:00,15.08,15.09,15.04,15.04,81400.0,13.0731,13.0817,13.0384,13.0384,81400.0
2007-03-12 11:15:00,15.04,15.05,15.04,15.04,11200.0,13.0384,13.0471,13.0384,13.0384,11200.0
2007-03-12 11:20:00,15.04,15.05,15.04,15.05,5000.0,13.0384,13.0471,13.0384,13.0471,5000.0
2007-03-12 11:25:00,15.05,15.05,15.05,15.05,0.0,13.0471,13.0471,13.0471,13.0471,0.0
2007-03-12 11:30:00,15.05,15.05,15.05,15.05,0.0,13.0471,13.0471,13.0471,13.0471,0.0
2007-03-12 11:35:00,15.06,15.06,15.05,15.05,3900.0,13.0557,13.0557,13.0471,13.0471,3900.0
2007-03-12 11:40:00,15.05,15.06,15.03,15.03,38800.0,13.0471,13.0557,13.0297,13.0297,38800.0
2007-03-12 11:45:00,15.03,15.04,15.02,15.03,11900.0,13.0297,13.0384,13.021,13.0297,11900.0
2007-03-12 11:50:00,15.03,15.05,15.02,15.05,57400.0,13.0297,13.0471,13.021,13.0471,57400.0
2007-03-12 11:55:00,15.05,15.06,15.04,15.05,52200.0,13.0471,13.0557,13.0384,13.0471,52200.0
2007-03-12 12:00:00,15.06,15.06,15.05,15.05,8600.0,13.0557,13.0557,13.0471,13.0471,8600.0
2007-03-12 12:05:00,15.05,15.07,15.05,15.07,35800.0,13.0471,13.0644,13.0471,13.0644,35800.0
2007-03-12 12:10:00,15.07,15.08,15.06,15.07,22800.0,13.0644,13.0731,13.0557,13.0644,22800.0
2007-03-12 12:15:00,15.07,15.08,15.06,15.06,49400.0,13.0644,13.0731,13.0557,13.0557,49400.0
2007-03-12 12:20:00,15.06,15.06,15.05,15.06,6500.0,13.0557,13.0557,13.0471,13.0557,6500.0
2007-03-12 12:25:00,15.05,15.06,15.05,15.06,5700.0,13.0471,13.0557,13.0471,13.0557,5700.0
2007-03-12 12:30:00,15.06,15.06,15.05,15.05,10000.0,13.0557,13.0557,13.0471,13.0471,10000.0
2007-03-12 12:35:00,15.05,15.06,15.05,15.05,5900.0,13.0471,13.0557,13.0471,13.0471,5900.0
2007-03-12 12:40:00,15.05,15.07,15.05,15.07,37300.0,13.0471,13.0644,13.0471,13.0644,37300.0
2007-03-12 12:45:00,15.07,15.07,15.05,15.06,33900.0,13.0644,13.0644,13.0471,13.0557,33900.0
2007-03-12 12:50:00,15.05,15.06,15.05,15.06,26000.0,13.0471,13.0557,13.0471,13.0557,26000.0
2007-03-12 12:55:00,15.06,15.07,15.05,15.07,63900.0,13.0557,13.0644,13.0471,13.0644,63900.0
2007-03-12 13:00:00,15.07,15.07,15.06,15.07,11400.0,13.0644,13.0644,13.0557,13.0644,11400.0
2007-03-12 13:05:00,15.06,15.07,15.06,15.07,11000.0,13.0557,13.0644,13.0557,13.0644,11000.0
2007-03-12 13:10:00,15.07,15.07,15.06,15.07,11300.0,13.0644,13.0644,13.0557,13.0644,11300.0
2007-03-12 13:15:00,15.07,15.07,15.06,15.07,10300.0,13.0644,13.0644,13.0557,13.0644,10300.0
2007-03-12 13:20:00,15.06,15.07,15.06,15.07,5200.0,13.0557,13.0644,13.0557,13.0644,5200.0
2007-03-12 13:25:00,15.07,15.07,15.06,15.06,15100.0,13.0644,13.0644,13.0557,13.0557,15100.0
2007-03-12 13:30:00,15.06,15.07,15.05,15.06,21300.0,13.0557,13.0644,13.0471,13.0557,21300.0
2007-03-12 13:35:00,15.06,15.06,15.05,15.06,15100.0,13.0557,13.0557,13.0471,13.0557,15100.0
2007-03-12 13:40:00,15.05,15.06,15.03,15.04,77900.0,13.0471,13.0557,13.0297,13.0384,77900.0
2007-03-12 13:45:00,15.04,15.04,15.03,15.04,10100.0,13.0384,13.0384,13.0297,13.0384,10100.0
2007-03-12 13:50:00,15.04,15.05,15.03,15.04,28100.0,13.0384,13.0471,13.0297,13.0384,28100.0
2007-03-12 13:55:00,15.05,15.05,15.04,15.05,13400.0,13.0471,13.0471,13.0384,13.0471,13400.0
2007-03-12 14:00:00,15.05,15.06,15.04,15.04,60700.0,13.0471,13.0557,13.0384,13.0384,60700.0
2007-03-12 14:05:00,15.05,15.05,15.03,15.04,24300.0,13.0471,13.0471,13.0297,13.0384,24300.0
2007-03-12 14:10:00,15.03,15.04,15.03,15.03,11600.0,13.0297,13.0384,13.0297,13.0297,11600.0
2007-03-12 14:15:00,15.03,15.04,15.03,15.04,22500.0,13.0297,13.0384,13.0297,13.0384,22500.0
2007-03-12 14:20:00,15.03,15.05,15.03,15.04,72000.0,13.0297,13.0471,13.0297,13.0384,72000.0
2007-03-12 14:25:00,15.04,15.05,15.03,15.04,123600.0,13.0384,13.0471,13.0297,13.0384,123600.0
2007-03-12 14:30:00,15.03,15.05,15.03,15.05,71100.0,13.0297,13.0471,13.0297,13.0471,71100.0
2007-03-12 14:35:00,15.05,15.05,15.04,15.04,76000.0,13.0471,13.0471,13.0384,13.0384,76000.0
2007-03-12 14:40:00,15.05,15.06,15.05,15.05,65600.0,13.0471,13.0557,13.0471,13.0471,65600.0
2007-03-12 14:45:00,15.06,15.07,15.05,15.06,52200.0,13.0557,13.0644,13.0471,13.0557,52200.0
2007-03-12 14:50:00,15.06,15.06,15.05,15.06,15800.0,13.0557,13.0557,13.0471,13.0557,15800.0
2007-03-12 14:55:00,15.05,15.07,15.05,15.07,35400.0,13.0471,13.0644,13.0471,13.0644,35400.0
2007-03-12 15:00:00,15.07,15.07,15.06,15.07,16100.0,13.0644,13.0644,13.0557,13.0644,16100.0
2007-03-12 15:05:00,15.07,15.07,15.06,15.06,30500.0,13.0644,13.0644,13.0557,13.0557,30500.0
2007-03-12 15:10:00,15.07,15.07,15.06,15.07,13200.0,13.0644,13.0644,13.0557,13.0644,13200.0
2007-03-12 15:15:00,15.06,15.07,15.06,15.07,6600.0,13.0557,13.0644,13.0557,13.0644,6600.0
2007-03-12 15:20:00,15.06,15.07,15.05,15.05,54000.0,13.0557,13.0644,13.0471,13.0471,54000.0
2007-03-12 15:25:00,15.06,15.06,15.04,15.05,13700.0,13.0557,13.0557,13.0384,13.0471,13700.0
2007-03-12 15:30:00,15.05,15.05,15.04,15.05,35700.0,13.0471,13.0471,13.0384,13.0471,35700.0
2007-03-12 15:35:00,15.04,15.05,15.04,15.05,198400.0,13.0384,13.0471,13.0384,13.0471,198400.0
2007-03-12 15:40:00,15.05,15.07,15.04,15.07,146900.0,13.0471,13.0644,13.0384,13.0644,146900.0
2007-03-12 15:45:00,15.07,15.07,15.05,15.06,140200.0,13.0644,13.0644,13.0471,13.0557,140200.0
2007-03-12 15:50:00,15.07,15.08,15.06,15.06,94900.0,13.0644,13.0731,13.0557,13.0557,94900.0
2007-03-12 15:55:00,15.06,15.07,15.04,15.06,130800.0,13.0557,13.0644,13.0384,13.0557,130800.0
2007-03-13 09:30:00,15.05,15.05,15.02,15.02,78200.0,13.0471,13.0471,13.021,13.021,78200.0
2007-03-13 09:35:00,15.03,15.03,15.01,15.02,32400.0,13.0297,13.0297,13.0124,13.021,32400.0
2007-03-13 09:40:00,15.03,15.05,15.02,15.04,44700.0,13.0297,13.0471,13.021,13.0384,44700.0
2007-03-13 09:45:00,15.03,15.04,15.01,15.03,73100.0,13.0297,13.0384,13.0124,13.0297,73100.0
2007-03-13 09:50:00,15.03,15.03,15.01,15.01,78400.0,13.0297,13.0297,13.0124,13.0124,78400.0
2007-03-13 09:55:00,15.02,15.02,15.0,15.0,81900.0,13.021,13.021,13.0037,13.0037,81900.0
2007-03-13 10:00:00,15.0,15.03,14.96,14.97,247300.0,13.0037,13.0297,12.969,12.9777,247300.0
2007-03-13 10:05:00,14.97,14.98,14.96,14.97,108400.0,12.9777,12.9864,12.969,12.9777,108400.0
2007-03-13 10:10:00,14.97,14.98,14.96,14.97,18500.0,12.9777,12.9864,12.969,12.9777,18500.0
2007-03-13 10:15:00,14.97,14.98,14.96,14.97,38600.0,12.9777,12.9864,12.969,12.9777,38600.0
2007-03-13 10:20:00,14.97,14.98,14.96,14.97,85200.0,12.9777,12.9864,12.969,12.9777,85200.0
2007-03-13 10:25:00,14.98,14.98,14.95,14.96,131100.0,12.9864,12.9864,12.9604,12.969,131100.0
2007-03-13 10:30:00,14.96,14.96,14.95,14.96,69800.0,12.969,12.969,12.9604,12.969,69800.0
2007-03-13 10:35:00,14.96,14.96,14.95,14.95,58800.0,12.969,12.969,12.9604,12.9604,58800.0
2007-03-13 10:40:00,14.96,14.96,14.93,14.93,203200.0,12.969,12.969,12.943,12.943,203200.0
2007-03-13 10:45:00,14.93,14.96,14.93,14.96,75100.0,12.943,12.969,12.943,12.969,75100.0
2007-03-13 10:50:00,14.95,14.97,14.94,14.95,92400.0,12.9604,12.9777,12.9517,12.9604,92400.0
2007-03-13 10:55:00,14.96,14.96,14.95,14.96,27700.0,12.969,12.969,12.9604,12.969,27700.0
2007-03-13 11:00:00,14.96,14.98,14.95,14.96,143000.0,12.969,12.9864,12.9604,12.969,143000.0
2007-03-13 11:05:00,14.97,14.97,14.95,14.96,223600.0,12.9777,12.9777,12.9604,12.969,223600.0
2007-03-13 11:10:00,14.96,14.96,14.95,14.96,68200.0,12.969,12.969,12.9604,12.969,68200.0
2007-03-13 11:15:00,14.96,14.96,14.95,14.96,33800.0,12.969,12.969,12.9604,12.969,33800.0
2007-03-13 11:20:00,14.96,14.96,14.95,14.96,76400.0,12.969,12.969,12.9604,12.969,76400.0
2007-03-13 11:25:00,14.96,14.96,14.95,14.96,37000.0,12.969,12.969,12.9604,12.969,37000.0
2007-03-13 11:30:00,14.96,14.96,14.95,14.96,96000.0,12.969,12.969,12.9604,12.969,96000.0
2007-03-13 11:35:00,14.95,14.96,14.95,14.96,29500.0,12.9604,12.969,12.9604,12.969,29500.0
2007-03-13 11:40:00,14.96,14.96,14.95,14.95,33200.0,12.969,12.969,12.9604,12.9604,33200.0
2007-03-13 11:45:00,14.96,14.96,14.95,14.95,321500.0,12.969,12.969,12.9604,12.9604,321500.0
2007-03-13 11:50:00,14.95,14.96,14.94,14.96,65600.0,12.9604,12.969,12.9517,12.969,65600.0
2007-03-13 11:55:00,14.96,14.96,14.95,14.96,91300.0,12.969,12.969,12.9604,12.969,91300.0
2007-03-13 12:00:00,14.96,14.96,14.95,14.96,287800.0,12.969,12.969,12.9604,12.969,287800.0
2007-03-13 12:05:00,14.96,14.96,14.95,14.96,48100.0,12.969,12.969,12.9604,12.969,48100.0
2007-03-13 12:10:00,14.95,14.96,14.95,14.96,197700.0,12.9604,12.969,12.9604,12.969,197700.0
2007-03-13 12:15:00,14.96,14.96,14.95,14.96,156300.0,12.969,12.969,12.9604,12.969,156300.0
2007-03-13 12:20:00,14.96,14.97,14.95,14.96,42200.0,12.969,12.9777,12.9604,12.969,42200.0
2007-03-13 12:25:00,14.96,14.96,14.95,14.95,127900.0,12.969,12.969,12.9604,12.9604,127900.0
2007-03-13 12:30:00,14.95,14.95,14.94,14.95,194700.0,12.9604,12.9604,12.9517,12.9604,194700.0
2007-03-13 12:35:00,14.94,14.95,14.94,14.95,63100.0,12.9517,12.9604,12.9517,12.9604,63100.0
2007-03-13 12:40:00,14.94,14.95,14.94,14.95,14900.0,12.9517,12.9604,12.9517,12.9604,14900.0
2007-03-13 12:45:00,14.95,14.95,14.94,14.95,20600.0,12.9604,12.9604,12.9517,12.9604,20600.0
2007-03-13 12:50:00,14.94,14.95,14.94,14.95,24800.0,12.9517,12.9604,12.9517,12.9604,24800.0
2007-03-13 12:55:00,14.95,14.95,14.93,14.94,166500.0,12.9604,12.9604,12.943,12.9517,166500.0
2007-03-13 13:00:00,14.94,14.95,14.94,14.94,25600.0,12.9517,12.9604,12.9517,12.9517,25600.0
2007-03-13 13:05:00,14.94,14.95,14.93,14.93,96700.0,12.9517,12.9604,12.943,12.943,96700.0
2007-03-13 13:10:00,14.93,14.94,14.93,14.94,58400.0,12.943,12.9517,12.943,12.9517,58400.0
2007-03-13 13:15:00,14.93,14.94,14.93,14.94,5500.0,12.943,12.9517,12.943,12.9517,5500.0
2007-03-13 13:20:00,14.94,14.97,14.93,14.94,53700.0,12.9517,12.9777,12.943,12.9517,53700.0
2007-03-13 13:25:00,14.93,14.94,14.93,14.93,36700.0,12.943,12.9517,12.943,12.943,36700.0
2007-03-13 13:30:00,14.93,14.94,14.93,14.93,28600.0,12.943,12.9517,12.943,12.943,28600.0
2007-03-13 13:35:00,14.93,14.94,14.92,14.93,55200.0,12.943,12.9517,12.9344,12.943,55200.0
2007-03-13 13:40:00,14.93,14.93,14.9,14.9,548700.0,12.943,12.943,12.917,12.917,548700.0
2007-03-13 13:45:00,14.9,14.91,14.88,14.88,205600.0,12.917,12.9257,12.8997,12.8997,205600.0
2007-03-13 13:50:00,14.88,14.89,14.86,14.88,147400.0,12.8997,12.9083,12.8823,12.8997,147400.0
2007-03-13 13:55:00,14.88,14.89,14.84,14.86,191300.0,12.8997,12.9083,12.865,12.8823,191300.0
2007-03-13 14:00:00,14.86,14.87,14.85,14.87,70600.0,12.8823,12.891,12.8737,12.891,70600.0
2007-03-13 14:05:00,14.86,14.86,14.85,14.86,45900.0,12.8823,12.8823,12.8737,12.8823,45900.0
2007-03-13 14:10:00,14.85,14.86,14.84,14.86,229200.0,12.8737,12.8823,12.865,12.8823,229200.0
2007-03-13 14:15:00,14.86,14.86,14.85,14.85,44000.0,12.8823,12.8823,12.8737,12.8737,44000.0
2007-03-13 14:20:00,14.86,14.86,14.85,14.85,50300.0,12.8823,12.8823,12.8737,12.8737,50300.0
2007-03-13 14:25:00,14.86,14.86,14.85,14.86,136600.0,12.8823,12.8823,12.8737,12.8823,136600.0
2007-03-13 14:30:00,14.86,14.86,14.85,14.86,80300.0,12.8823,12.8823,12.8737,12.8823,80300.0
2007-03-13 14:35:00,14.86,14.86,14.84,14.84,153900.0,12.8823,12.8823,12.865,12.865,153900.0
2007-03-13 14:40:00,14.84,14.85,14.82,14.82,84700.0,12.865,12.8737,12.8477,12.8477,84700.0
2007-03-13 14:45:00,14.82,14.83,14.81,14.81,234600.0,12.8477,12.8563,12.839,12.839,234600.0
2007-03-13 14:50:00,14.81,14.85,14.81,14.82,316600.0,12.839,12.8737,12.839,12.8477,316600.0
2007-03-13 14:55:00,14.83,14.83,14.8,14.81,209400.0,12.8563,12.8563,12.8303,12.839,209400.0
2007-03-13 15:00:00,14.8,14.82,14.8,14.8,265100.0,12.8303,12.8477,12.8303,12.8303,265100.0
2007-03-13 15:05:00,14.8,14.82,14.8,14.81,171600.0,12.8303,12.8477,12.8303,12.839,171600.0
2007-03-13 15:10:00,14.81,14.85,14.8,14.84,160900.0,12.839,12.8737,12.8303,12.865,160900.0
2007-03-13 15:15:00,14.84,14.84,14.81,14.81,89300.0,12.865,12.865,12.839,12.839,89300.0
2007-03-13 15:20:00,14.82,14.82,14.8,14.8,113000.0,12.8477,12.8477,12.8303,12.8303,113000.0
2007-03-13 15:25:00,14.81,14.82,14.79,14.8,313000.0,12.839,12.8477,12.8217,12.8303,313000.0
2007-03-13 15:30:00,14.8,14.81,14.79,14.79,160200.0,12.8303,12.839,12.8217,12.8217,160200.0
2007-03-13 15:35:00,14.8,14.8,14.78,14.8,97600.0,12.8303,12.8303,12.813,12.8303,97600.0
2007-03-13 15:40:00,14.8,14.9,14.78,14.78,134800.0,12.8303,12.917,12.813,12.813,134800.0
2007-03-13 15:45:00,14.79,14.79,14.77,14.78,202700.0,12.8217,12.8217,12.8043,12.813,202700.0
2007-03-13 15:50:00,14.78,14.78,14.77,14.77,74600.0,12.813,12.813,12.8043,12.8043,74600.0
2007-03-13 15:55:00,14.78,14.81,14.77,14.78,337400.0,12.813,12.839,12.8043,12.813,337400.0
2007-03-14 09:30:00,14.92,14.95,14.87,14.94,204600.0,12.9344,12.9604,12.891,12.9517,204600.0
2007-03-14 09:35:00,14.95,14.95,14.92,14.94,135200.0,12.9604,12.9604,12.9344,12.9517,135200.0
2007-03-14 09:40:00,14.94,14.94,14.89,14.9,72900.0,12.9517,12.9517,12.9083,12.917,72900.0
2007-03-14 09:45:00,14.89,14.9,14.85,14.86,587800.0,12.9083,12.917,12.8737,12.8823,587800.0
2007-03-14 09:50:00,14.86,14.86,14.82,14.84,276300.0,12.8823,12.8823,12.8477,12.865,276300.0
2007-03-14 09:55:00,14.84,14.84,14.83,14.83,44600.0,12.865,12.865,12.8563,12.8563,44600.0
2007-03-14 10:00:00,14.83,14.83,14.8,14.81,182300.0,12.8563,12.8563,12.8303,12.839,182300.0
2007-03-14 10:05:00,14.81,14.81,14.8,14.81,70600.0,12.839,12.839,12.8303,12.839,70600.0
2007-03-14 10:10:00,14.81,14.84,14.8,14.84,103600.0,12.839,12.865,12.8303,12.865,103600.0
2007-03-14 10:15:00,14.84,14.85,14.79,14.79,134700.0,12.865,12.8737,12.8217,12.8217,134700.0
2007-03-14 10:20:00,14.79,14.84,14.78,14.82,106800.0,12.8217,12.865,12.813,12.8477,106800.0
2007-03-14 10:25:00,14.81,14.82,14.78,14.79,75200.0,12.839,12.8477,12.813,12.8217,75200.0
2007-03-14 10:30:00,14.79,14.81,14.78,14.79,171500.0,12.8217,12.839,12.813,12.8217,171500.0
2007-03-14 10:35:00,14.79,14.8,14.78,14.79,269600.0,12.8217,12.8303,12.813,12.8217,269600.0
2007-03-14 10:40:00,14.79,14.8,14.78,14.8,107800.0,12.8217,12.8303,12.813,12.8303,107800.0
2007-03-14 10:45:00,14.8,14.8,14.78,14.79,72300.0,12.8303,12.8303,12.813,12.8217,72300.0
2007-03-14 10:50:00,14.79,14.79,14.76,14.77,72500.0,12.8217,12.8217,12.7957,12.8043,72500.0
2007-03-14 10:55:00,14.77,14.78,14.76,14.77,40100.0,12.8043,12.813,12.7957,12.8043,40100.0
2007-03-14 11:00:00,14.76,14.79,14.76,14.77,147300.0,12.7957,12.8217,12.7957,12.8043,147300.0
2007-03-14 11:05:00,14.76,14.77,14.76,14.76,52900.0,12.7957,12.8043,12.7957,12.7957,52900.0
2007-03-14 11:10:00,14.77,14.77,14.76,14.76,8600.0,12.8043,12.8043,12.7957,12.7957,8600.0
2007-03-14 11:15:00,14.77,14.77,14.76,14.76,196200.0,12.8043,12.8043,12.7957,12.7957,196200.0
2007-03-14 11:20:00,14.77,14.77,14.76,14.77,43500.0,12.8043,12.8043,12.7957,12.8043,43500.0
2007-03-14 11:25:00,14.77,14.77,14.76,14.77,49100.0,12.8043,12.8043,12.7957,12.8043,49100.0
2007-03-14 11:30:00,14.77,14.77,14.75,14.76,240800.0,12.8043,12.8043,12.787,12.7957,240800.0
2007-03-14 11:35:00,14.76,14.77,14.75,14.76,230400.0,12.7957,12.8043,12.787,12.7957,230400.0
2007-03-14 11:40:00,14.76,14.76,14.75,14.76,53100.0,12.7957,12.7957,12.787,12.7957,53100.0
2007-03-14 11:45:00,14.76,14.76,14.75,14.76,42900.0,12.7957,12.7957,12.787,12.7957,42900.0
2007-03-14 11:50:00,14.76,14.76,14.75,14.76,35500.0,12.7957,12.7957,12.787,12.7957,35500.0
2007-03-14 11:55:00,14.76,14.76,14.75,14.76,41900.0,12.7957,12.7957,12.787,12.7957,41900.0
2007-03-14 12:00:00,14.76,14.76,14.74,14.75,398400.0,12.7957,12.7957,12.7783,12.787,398400.0
2007-03-14 12:05:00,14.74,14.75,14.74,14.75,56900.0,12.7783,12.787,12.7783,12.787,56900.0
2007-03-14 12:10:00,14.74,14.75,14.72,14.72,108900.0,12.7783,12.787,12.761,12.761,108900.0
2007-03-14 12:15:00,14.72,14.73,14.71,14.72,48600.0,12.761,12.7696,12.7523,12.761,48600.0
2007-03-14 12:20:00,14.72,14.72,14.7,14.7,73800.0,12.761,12.761,12.7436,12.7436,73800.0
2007-03-14 12:25:00,14.71,14.71,14.67,14.67,138100.0,12.7523,12.7523,12.7176,12.7176,138100.0
2007-03-14 12:30:00,14.67,14.69,14.66,14.67,258100.0,12.7176,12.735,12.709,12.7176,258100.0
2007-03-14 12:35:00,14.67,14.67,14.63,14.64,227400.0,12.7176,12.7176,12.683,12.6916,227400.0
2007-03-14 12:40:00,14.63,14.64,14.63,14.63,88700.0,12.683,12.6916,12.683,12.683,88700.0
2007-03-14 12:45:00,14.64,14.64,14.62,14.63,42100.0,12.6916,12.6916,12.6743,12.683,42100.0
2007-03-14 12:50:00,14.63,14.63,14.58,14.59,523900.0,12.683,12.683,12.6396,12.6483,523900.0
2007-03-14 12:55:00,14.58,14.63,14.56,14.62,401700.0,12.6396,12.683,12.6223,12.6743,401700.0
2007-03-14 13:00:00,14.61,14.66,14.6,14.63,204900.0,12.6656,12.709,12.6569,12.683,204900.0
2007-03-14 13:05:00,14.62,14.67,14.62,14.65,140800.0,12.6743,12.7176,12.6743,12.7003,140800.0
2007-03-14 13:10:00,14.65,14.69,14.63,14.63,216700.0,12.7003,12.735,12.683,12.683,216700.0
2007-03-14 13:15:00,14.63,14.69,14.63,14.68,76000.0,12.683,12.735,12.683,12.7263,76000.0
2007-03-14 13:20:00,14.68,14.71,14.67,14.68,347700.0,12.7263,12.7523,12.7176,12.7263,347700.0
2007-03-14 13:25:00,14.67,14.7,14.67,14.69,165800.0,12.7176,12.7436,12.7176,12.735,165800.0
2007-03-14 13:30:00,14.69,14.69,14.67,14.68,167700.0,12.735,12.735,12.7176,12.7263,167700.0
2007-03-14 13:35:00,14.68,14.7,14.65,14.7,175700.0,12.7263,12.7436,12.7003,12.7436,175700.0
2007-03-14 13:40:00,14.69,14.71,14.67,14.7,363700.0,12.735,12.7523,12.7176,12.7436,363700.0
2007-03-14 13:45:00,14.69,14.71,14.67,14.67,114200.0,12.735,12.7523,12.7176,12.7176,114200.0
2007-03-14 13:50:00,14.68,14.68,14.65,14.65,41800.0,12.7263,12.7263,12.7003,12.7003,41800.0
2007-03-14 13:55:00,14.65,14.67,14.64,14.65,107500.0,12.7003,12.7176,12.6916,12.7003,107500.0
2007-03-14 14:00:00,14.65,14.67,14.64,14.66,37200.0,12.7003,12.7176,12.6916,12.709,37200.0
2007-03-14 14:05:00,14.66,14.66,14.65,14.66,39500.0,12.709,12.709,12.7003,12.709,39500.0
2007-03-14 14:10:00,14.66,14.66,14.63,14.64,103000.0,12.709,12.709,12.683,12.6916,103000.0
2007-03-14 14:15:00,14.64,14.67,14.64,14.65,309400.0,12.6916,12.7176,12.6916,12.7003,309400.0
2007-03-14 14:20:00,14.64,14.7,14.64,14.7,298400.0,12.6916,12.7436,12.6916,12.7436,298400.0
2007-03-14 14:25:00,14.7,14.74,14.7,14.72,163700.0,12.7436,12.7783,12.7436,12.761,163700.0
2007-03-14 14:30:00,14.73,14.76,14.72,14.74,208900.0,12.7696,12.7957,12.761,12.7783,208900.0
2007-03-14 14:35:00,14.74,14.75,14.72,14.75,123800.0,12.7783,12.787,12.761,12.787,123800.0
2007-03-14 14:40:00,14.75,14.76,14.72,14.75,328800.0,12.787,12.7957,12.761,12.787,328800.0
2007-03-14 14:45:00,14.75,14.76,14.74,14.74,328200.0,12.787,12.7957,12.7783,12.7783,328200.0
2007-03-14 14:50:00,14.74,14.76,14.74,14.76,286300.0,12.7783,12.7957,12.7783,12.7957,286300.0
2007-03-14 14:55:00,14.76,14.76,14.75,14.76,50500.0,12.7957,12.7957,12.787,12.7957,50500.0
2007-03-14 15:00:00,14.76,14.81,14.76,14.8,127300.0,12.7957,12.839,12.7957,12.8303,127300.0
2007-03-14 15:05:00,14.8,14.81,14.79,14.8,100800.0,12.8303,12.839,12.8217,12.8303,100800.0
2007-03-14 15:10:00,14.8,14.84,14.8,14.83,166900.0,12.8303,12.865,12.8303,12.8563,166900.0
2007-03-14 15:15:00,14.83,14.88,14.83,14.88,149000.0,12.8563,12.8997,12.8563,12.8997,149000.0
2007-03-14 15:20:00,14.87,14.9,14.87,14.89,120100.0,12.891,12.917,12.891,12.9083,120100.0
2007-03-14 15:25:00,14.9,14.9,14.86,14.87,110700.0,12.917,12.917,12.8823,12.891,110700.0
2007-03-14 15:30:00,14.87,14.87,14.84,14.84,168200.0,12.891,12.891,12.865,12.865,168200.0
2007-03-14 15:35:00,14.83,14.86,14.79,14.86,253600.0,12.8563,12.8823,12.8217,12.8823,253600.0
2007-03-14 15:40:00,14.86,14.88,14.85,14.87,290000.0,12.8823,12.8997,12.8737,12.891,290000.0
2007-03-14 15:45:00,14.88,14.88,14.85,14.86,183100.0,12.8997,12.8997,12.8737,12.8823,183100.0
2007-03-14 15:50:00,14.85,14.9,14.85,14.88,259400.0,12.8737,12.917,12.8737,12.8997,259400.0
2007-03-14 15:55:00,14.88,14.88,14.85,14.87,170400.0,12.8997,12.8997,12.8737,12.891,170400.0
2007-03-15 09:30:00,14.88,14.91,14.86,14.87,98300.0,12.8997,12.9257,12.8823,12.891,98300.0
2007-03-15 09:35:00,14.87,14.94,14.86,14.87,131500.0,12.891,12.9517,12.8823,12.891,131500.0
2007-03-15 09:40:00,14.87,14.88,14.82,14.86,77800.0,12.891,12.8997,12.8477,12.8823,77800.0
2007-03-15 09:45:00,14.86,14.86,14.82,14.84,43900.0,12.8823,12.8823,12.8477,12.865,43900.0
2007-03-15 09:50:00,14.84,14.88,14.83,14.87,83100.0,12.865,12.8997,12.8563,12.891,83100.0
2007-03-15 09:55:00,14.87,14.91,14.86,14.88,110100.0,12.891,12.9257,12.8823,12.8997,110100.0
2007-03-15 10:00:00,14.88,14.94,14.88,14.9,120100.0,12.8997,12.9517,12.8997,12.917,120100.0
2007-03-15 10:05:00,14.89,14.92,14.88,14.9,66700.0,12.9083,12.9344,12.8997,12.917,66700.0
2007-03-15 10:10:00,14.91,14.91,14.89,14.9,32800.0,12.9257,12.9257,12.9083,12.917,32800.0
2007-03-15 10:15:00,14.9,14.91,14.88,14.91,70600.0,12.917,12.9257,12.8997,12.9257,70600.0
2007-03-15 10:20:00,14.9,14.91,14.89,14.89,16000.0,12.917,12.9257,12.9083,12.9083,16000.0
2007-03-15 10:25:00,14.9,14.9,14.89,14.89,31000.0,12.917,12.917,12.9083,12.9083,31000.0
2007-03-15 10:30:00,14.9,14.91,14.89,14.91,54000.0,12.917,12.9257,12.9083,12.9257,54000.0
2007-03-15 10:35:00,14.9,14.93,14.9,14.91,66600.0,12.917,12.943,12.917,12.9257,66600.0
2007-03-15 10:40:00,14.92,14.92,14.9,14.9,26400.0,12.9344,12.9344,12.917,12.917,26400.0
2007-03-15 10:45:00,14.91,14.91,14.9,14.9,12600.0,12.9257,12.9257,12.917,12.917,12600.0
2007-03-15 10:50:00,14.91,14.91,14.88,14.9,82700.0,12.9257,12.9257,12.8997,12.917,82700.0
2007-03-15 10:55:00,14.9,14.9,14.89,14.9,7300.0,12.917,12.917,12.9083,12.917,7300.0
2007-03-15 11:00:00,14.89,14.9,14.88,14.88,35800.0,12.9083,12.917,12.8997,12.8997,35800.0
2007-03-15 11:05:00,14.88,14.89,14.87,14.88,55000.0,12.8997,12.9083,12.891,12.8997,55000.0
2007-03-15 11:10:00,14.88,14.88,14.87,14.87,20500.0,12.8997,12.8997,12.891,12.891,20500.0
2007-03-15 11:15:00,14.88,14.88,14.87,14.87,23200.0,12.8997,12.8997,12.891,12.891,23200.0
2007-03-15 11:20:00,14.87,14.88,14.87,14.87,9300.0,12.891,12.8997,12.891,12.891,9300.0
2007-03-15 11:25:00,14.87,14.88,14.87,14.88,40000.0,12.891,12.8997,12.891,12.8997,40000.0
2007-03-15 11:30:00,14.87,14.89,14.87,14.88,43000.0,12.891,12.9083,12.891,12.8997,43000.0
2007-03-15 11:35:00,14.89,14.89,14.87,14.88,32600.0,12.9083,12.9083,12.891,12.8997,32600.0
2007-03-15 11:40:00,14.88,14.88,14.87,14.88,32800.0,12.8997,12.8997,12.891,12.8997,32800.0
2007-03-15 11:45:00,14.87,14.88,14.87,14.88,19900.0,12.891,12.8997,12.891,12.8997,19900.0
2007-03-15 11:50:00,14.87,14.88,14.87,14.88,24200.0,12.891,12.8997,12.891,12.8997,24200.0
2007-03-15 11:55:00,14.88,14.88,14.87,14.87,36500.0,12.8997,12.8997,12.891,12.891,36500.0
2007-03-15 12:00:00,14.88,14.89,14.87,14.88,54600.0,12.8997,12.9083,12.891,12.8997,54600.0
2007-03-15 12:05:00,14.88,14.89,14.88,14.89,42500.0,12.8997,12.9083,12.8997,12.9083,42500.0
2007-03-15 12:10:00,14.89,14.89,14.88,14.88,18600.0,12.9083,12.9083,12.8997,12.8997,18600.0
2007-03-15 12:15:00,14.88,14.88,14.87,14.87,10100.0,12.8997,12.8997,12.891,12.891,10100.0
2007-03-15 12:20:00,14.87,14.88,14.87,14.88,11300.0,12.891,12.8997,12.891,12.8997,11300.0
2007-03-15 12:25:00,14.87,14.88,14.87,14.87,9900.0,12.891,12.8997,12.891,12.891,9900.0
2007-03-15 12:30:00,14.87,14.88,14.87,14.87,20200.0,12.891,12.8997,12.891,12.891,20200.0
2007-03-15 12:35:00,14.88,14.88,14.87,14.87,11800.0,12.8997,12.8997,12.891,12.891,11800.0
2007-03-15 12:40:00,14.87,14.88,14.87,14.88,24500.0,12.891,12.8997,12.891,12.8997,24500.0
2007-03-15 12:45:00,14.87,14.89,14.87,14.89,42500.0,12.891,12.9083,12.891,12.9083,42500.0
2007-03-15 12:50:00,14.89,14.89,14.88,14.89,22100.0,12.9083,12.9083,12.8997,12.9083,22100.0
2007-03-15 12:55:00,14.88,14.89,14.88,14.88,61200.0,12.8997,12.9083,12.8997,12.8997,61200.0
2007-03-15 13:00:00,14.89,14.89,14.87,14.88,76900.0,12.9083,12.9083,12.891,12.8997,76900.0
2007-03-15 13:05:00,14.88,14.89,14.88,14.89,82200.0,12.8997,12.9083,12.8997,12.9083,82200.0
2007-03-15 13:10:00,14.89,14.89,14.88,14.88,19300.0,12.9083,12.9083,12.8997,12.8997,19300.0
2007-03-15 13:15:00,14.87,14.88,14.87,14.88,8800.0,12.891,12.8997,12.891,12.8997,8800.0
2007-03-15 13:20:00,14.87,14.88,14.86,14.86,52400.0,12.891,12.8997,12.8823,12.8823,52400.0
2007-03-15 13:25:00,14.86,14.87,14.86,14.87,14500.0,12.8823,12.891,12.8823,12.891,14500.0
2007-03-15 13:30:00,14.86,14.87,14.86,14.87,26000.0,12.8823,12.891,12.8823,12.891,26000.0
2007-03-15 13:35:00,14.87,14.87,14.85,14.85,26900.0,12.891,12.891,12.8737,12.8737,26900.0
2007-03-15 13:40:00,14.85,14.86,14.84,14.84,61600.0,12.8737,12.8823,12.865,12.865,61600.0
2007-03-15 13:45:00,14.85,14.85,14.84,14.85,14800.0,12.8737,12.8737,12.865,12.8737,14800.0
2007-03-15 13:50:00,14.84,14.87,14.84,14.87,62100.0,12.865,12.891,12.865,12.891,62100.0
2007-03-15 13:55:00,14.86,14.87,14.85,14.85,42200.0,12.8823,12.891,12.8737,12.8737,42200.0
2007-03-15 14:00:00,14.85,14.86,14.84,14.84,27900.0,12.8737,12.8823,12.865,12.865,27900.0
2007-03-15 14:05:00,14.84,14.85,14.84,14.85,31400.0,12.865,12.8737,12.865,12.8737,31400.0
2007-03-15 14:10:00,14.84,14.85,14.84,14.84,19800.0,12.865,12.8737,12.865,12.865,19800.0
2007-03-15 14:15:00,14.84,14.85,14.83,14.84,45600.0,12.865,12.8737,12.8563,12.865,45600.0
2007-03-15 14:20:00,14.83,14.84,14.83,14.84,20200.0,12.8563,12.865,12.8563,12.865,20200.0
2007-03-15 14:25:00,14.84,14.84,14.83,14.83,12200.0,12.865,12.865,12.8563,12.8563,12200.0
2007-03-15 14:30:00,14.83,14.84,14.83,14.84,7700.0,12.8563,12.865,12.8563,12.865,7700.0
2007-03-15 14:35:00,14.83,14.84,14.83,14.84,21300.0,12.8563,12.865,12.8563,12.865,21300.0
2007-03-15 14:40:00,14.84,14.89,14.83,14.89,126400.0,12.865,12.9083,12.8563,12.9083,126400.0
2007-03-15 14:45:00,14.89,14.89,14.88,14.88,87100.0,12.9083,12.9083,12.8997,12.8997,87100.0
2007-03-15 14:50:00,14.89,14.89,14.87,14.88,41400.0,12.9083,12.9083,12.891,12.8997,41400.0
2007-03-15 14:55:00,14.87,14.88,14.87,14.88,17100.0,12.891,12.8997,12.891,12.8997,17100.0
2007-03-15 15:00:00,14.87,14.88,14.86,14.86,50800.0,12.891,12.8997,12.8823,12.8823,50800.0
2007-03-15 15:05:00,14.86,14.9,14.85,14.89,126100.0,12.8823,12.917,12.8737,12.9083,126100.0
2007-03-15 15:10:00,14.9,14.9,14.89,14.9,18200.0,12.917,12.917,12.9083,12.917,18200.0
2007-03-15 15:15:00,14.9,14.9,14.89,14.9,13000.0,12.917,12.917,12.9083,12.917,13000.0
2007-03-15 15:20:00,14.89,14.9,14.88,14.89,35900.0,12.9083,12.917,12.8997,12.9083,35900.0
2007-03-15 15:25:00,14.88,14.89,14.87,14.87,95200.0,12.8997,12.9083,12.891,12.891,95200.0
2007-03-15 15:30:00,14.87,14.88,14.87,14.88,38300.0,12.891,12.8997,12.891,12.8997,38300.0
2007-03-15 15:35:00,14.88,14.89,14.88,14.89,58900.0,12.8997,12.9083,12.8997,12.9083,58900.0
2007-03-15 15:40:00,14.89,14.89,14.88,14.88,51100.0,12.9083,12.9083,12.8997,12.8997,51100.0
2007-03-15 15:45:00,14.89,14.89,14.88,14.88,132100.0,12.9083,12.9083,12.8997,12.8997,132100.0
2007-03-15 15:50:00,14.88,14.91,14.88,14.9,269800.0,12.8997,12.9257,12.8997,12.917,269800.0
2007-03-15 15:55:00,14.9,14.91,14.89,14.89,81600.0,12.917,12.9257,12.9083,12.9083,81600.0
2007-03-16 09:30:00,15.05,15.15,14.98,15.11,1708700.0,13.0471,13.1337,12.9864,13.0991,1708700.0
2007-03-16 09:35:00,15.11,15.12,15.06,15.12,202000.0,13.0991,13.1077,13.0557,13.1077,202000.0
2007-03-16 09:40:00,15.13,15.14,15.08,15.11,182300.0,13.1164,13.1251,13.0731,13.0991,182300.0
2007-03-16 09:45:00,15.11,15.13,15.09,15.11,167500.0,13.0991,13.1164,13.0817,13.0991,167500.0
2007-03-16 09:50:00,15.1,15.13,15.09,15.13,112900.0,13.0904,13.1164,13.0817,13.1164,112900.0
2007-03-16 09:55:00,15.12,15.14,15.12,15.14,72300.0,13.1077,13.1251,13.1077,13.1251,72300.0
2007-03-16 10:00:00,15.13,15.15,15.13,15.14,74200.0,13.1164,13.1337,13.1164,13.1251,74200.0
2007-03-16 10:05:00,15.14,15.15,15.13,15.13,100500.0,13.1251,13.1337,13.1164,13.1164,100500.0
2007-03-16 10:10:00,15.13,15.14,15.13,15.13,67600.0,13.1164,13.1251,13.1164,13.1164,67600.0
2007-03-16 10:15:00,15.14,15.14,15.12,15.12,129000.0,13.1251,13.1251,13.1077,13.1077,129000.0
2007-03-16 10:20:00,15.12,15.13,15.11,15.11,47800.0,13.1077,13.1164,13.0991,13.0991,47800.0
2007-03-16 10:25:00,15.12,15.12,15.11,15.11,19300.0,13.1077,13.1077,13.0991,13.0991,19300.0
2007-03-16 10:30:00,15.12,15.12,15.1,15.1,101900.0,13.1077,13.1077,13.0904,13.0904,101900.0
2007-03-16 10:35:00,15.11,15.11,15.1,15.1,25400.0,13.0991,13.0991,13.0904,13.0904,25400.0
2007-03-16 10:40:00,15.11,15.11,15.09,15.09,257600.0,13.0991,13.0991,13.0817,13.0817,257600.0
2007-03-16 10:45:00,15.09,15.1,15.08,15.09,62300.0,13.0817,13.0904,13.0731,13.0817,62300.0
2007-03-16 10:50:00,15.09,15.1,15.09,15.09,54600.0,13.0817,13.0904,13.0817,13.0817,54600.0
2007-03-16 10:55:00,15.1,15.1,15.09,15.1,8800.0,13.0904,13.0904,13.0817,13.0904,8800.0
2007-03-16 11:00:00,15.09,15.1,15.08,15.09,34700.0,13.0817,13.0904,13.0731,13.0817,34700.0
2007-03-16 11:05:00,15.08,15.09,15.07,15.07,40700.0,13.0731,13.0817,13.0644,13.0644,40700.0
2007-03-16 11:10:00,15.08,15.09,15.05,15.08,169700.0,13.0731,13.0817,13.0471,13.0731,169700.0
2007-03-16 11:15:00,15.09,15.09,15.08,15.09,29000.0,13.0817,13.0817,13.0731,13.0817,29000.0
2007-03-16 11:20:00,15.09,15.09,15.08,15.09,10800.0,13.0817,13.0817,13.0731,13.0817,10800.0
2007-03-16 11:25:00,15.09,15.1,15.08,15.09,122900.0,13.0817,13.0904,13.0731,13.0817,122900.0
2007-03-16 11:30:00,15.09,15.1,15.07,15.07,54300.0,13.0817,13.0904,13.0644,13.0644,54300.0
2007-03-16 11:35:00,15.08,15.08,15.06,15.07,59500.0,13.0731,13.0731,13.0557,13.0644,59500.0
2007-03-16 11:40:00,15.07,15.07,15.06,15.06,11500.0,13.0644,13.0644,13.0557,13.0557,11500.0
2007-03-16 11:45:00,15.06,15.07,15.05,15.05,33700.0,13.0557,13.0644,13.0471,13.0471,33700.0
2007-03-16 11:50:00,15.05,15.06,15.05,15.05,10000.0,13.0471,13.0557,13.0471,13.0471,10000.0
2007-03-16 11:55:00,15.06,15.06,15.05,15.05,10400.0,13.0557,13.0557,13.0471,13.0471,10400.0
2007-03-16 12:00:00,15.05,15.06,15.05,15.05,20800.0,13.0471,13.0557,13.0471,13.0471,20800.0
2007-03-16 12:05:00,15.05,15.06,15.05,15.05,11000.0,13.0471,13.0557,13.0471,13.0471,11000.0
2007-03-16 12:10:00,15.05,15.06,15.04,15.05,83100.0,13.0471,13.0557,13.0384,13.0471,83100.0
2007-03-16 12:15:00,15.04,15.05,15.04,15.04,43300.0,13.0384,13.0471,13.0384,13.0384,43300.0
2007-03-16 12:20:00,15.04,15.05,14.99,15.01,217300.0,13.0384,13.0471,12.995,13.0124,217300.0
2007-03-16 12:25:00,15.01,15.02,15.01,15.02,89900.0,13.0124,13.021,13.0124,13.021,89900.0
2007-03-16 12:30:00,15.01,15.02,15.0,15.01,20800.0,13.0124,13.021,13.0037,13.0124,20800.0
2007-03-16 12:35:00,15.0,15.01,15.0,15.01,16300.0,13.0037,13.0124,13.0037,13.0124,16300.0
2007-03-16 12:40:00,15.0,15.01,15.0,15.0,23200.0,13.0037,13.0124,13.0037,13.0037,23200.0
2007-03-16 12:45:00,15.0,15.01,15.0,15.01,14600.0,13.0037,13.0124,13.0037,13.0124,14600.0
2007-03-16 12:50:00,15.0,15.01,15.0,15.0,11800.0,13.0037,13.0124,13.0037,13.0037,11800.0
2007-03-16 12:55:00,15.0,15.01,15.0,15.0,12000.0,13.0037,13.0124,13.0037,13.0037,12000.0
2007-03-16 13:00:00,15.0,15.01,15.0,15.0,18000.0,13.0037,13.0124,13.0037,13.0037,18000.0
2007-03-16 13:05:00,15.0,15.01,15.0,15.0,19600.0,13.0037,13.0124,13.0037,13.0037,19600.0
2007-03-16 13:10:00,15.0,15.01,15.0,15.0,28500.0,13.0037,13.0124,13.0037,13.0037,28500.0
2007-03-16 13:15:00,15.0,15.01,15.0,15.0,30900.0,13.0037,13.0124,13.0037,13.0037,30900.0
2007-03-16 13:20:00,15.0,15.01,14.99,14.99,78700.0,13.0037,13.0124,12.995,12.995,78700.0
2007-03-16 13:25:00,14.99,15.01,14.98,15.01,216000.0,12.995,13.0124,12.9864,13.0124,216000.0
2007-03-16 13:30:00,15.01,15.01,15.0,15.0,28500.0,13.0124,13.0124,13.0037,13.0037,28500.0
2007-03-16 13:35:00,15.0,15.01,14.99,15.0,53600.0,13.0037,13.0124,12.995,13.0037,53600.0
2007-03-16 13:40:00,14.99,15.0,14.99,15.0,19600.0,12.995,13.0037,12.995,13.0037,19600.0
2007-03-16 13:45:00,14.99,15.0,14.99,15.0,14900.0,12.995,13.0037,12.995,13.0037,14900.0
2007-03-16 13:50:00,15.0,15.0,14.99,14.99,37000.0,13.0037,13.0037,12.995,12.995,37000.0
2007-03-16 13:55:00,14.99,15.0,14.99,15.0,25500.0,12.995,13.0037,12.995,13.0037,25500.0
2007-03-16 14:00:00,15.0,15.0,14.99,14.99,43100.0,13.0037,13.0037,12.995,12.995,43100.0
2007-03-16 14:05:00,15.0,15.0,14.99,14.99,29100.0,13.0037,13.0037,12.995,12.995,29100.0
2007-03-16 14:10:00,14.99,15.0,14.97,14.97,93200.0,12.995,13.0037,12.9777,12.9777,93200.0
2007-03-16 14:15:00,14.98,14.98,14.97,14.98,15000.0,12.9864,12.9864,12.9777,12.9864,15000.0
2007-03-16 14:20:00,14.98,14.98,14.97,14.98,26700.0,12.9864,12.9864,12.9777,12.9864,26700.0
2007-03-16 14:25:00,14.97,14.98,14.93,14.95,215400.0,12.9777,12.9864,12.943,12.9604,215400.0
2007-03-16 14:30:00,14.95,14.97,14.95,14.96,67900.0,12.9604,12.9777,12.9604,12.969,67900.0
2007-03-16 14:35:00,14.97,15.01,14.96,15.0,144000.0,12.9777,13.0124,12.969,13.0037,144000.0
2007-03-16 14:40:00,15.0,15.0,14.96,14.97,76100.0,13.0037,13.0037,12.969,12.9777,76100.0
2007-03-16 14:45:00,14.97,14.97,14.93,14.95,89000.0,12.9777,12.9777,12.943,12.9604,89000.0
2007-03-16 14:50:00,14.95,14.97,14.95,14.96,112300.0,12.9604,12.9777,12.9604,12.969,112300.0
2007-03-16 14:55:00,14.95,14.96,14.95,14.95,21000.0,12.9604,12.969,12.9604,12.9604,21000.0
2007-03-16 15:00:00,14.96,14.96,14.95,14.96,29000.0,12.969,12.969,12.9604,12.969,29000.0
2007-03-16 15:05:00,14.96,14.97,14.95,14.97,99400.0,12.969,12.9777,12.9604,12.9777,99400.0
2007-03-16 15:10:00,14.97,14.98,14.96,14.97,103500.0,12.9777,12.9864,12.969,12.9777,103500.0
2007-03-16 15:15:00,14.97,14.99,14.96,14.98,139900.0,12.9777,12.995,12.969,12.9864,139900.0
2007-03-16 15:20:00,14.97,14.98,14.97,14.98,20700.0,12.9777,12.9864,12.9777,12.9864,20700.0
2007-03-16 15:25:00,14.98,14.98,14.97,14.98,32300.0,12.9864,12.9864,12.9777,12.9864,32300.0
2007-03-16 15:30:00,14.98,14.98,14.97,14.98,40700.0,12.9864,12.9864,12.9777,12.9864,40700.0
2007-03-16 15:35:00,14.98,14.99,14.97,14.99,114700.0,12.9864,12.995,12.9777,12.995,114700.0
2007-03-16 15:40:00,14.99,15.02,14.99,15.01,267800.0,12.995,13.021,12.995,13.0124,267800.0
2007-03-16 15:45:00,15.01,15.01,14.99,15.0,84000.0,13.0124,13.0124,12.995,13.0037,84000.0
2007-03-16 15:50:00,15.0,15.0,14.99,15.0,62900.0,13.0037,13.0037,12.995,13.0037,62900.0
2007-03-16 15:55:00,15.0,15.0,14.99,14.99,188300.0,13.0037,13.0037,12.995,12.995,188300.0
2007-03-19 09:30:00,15.05,15.05,14.97,14.97,120600.0,13.0471,13.0471,12.9777,12.9777,120600.0
2007-03-19 09:35:00,14.97,15.01,14.97,14.98,148000.0,12.9777,13.0124,12.9777,12.9864,148000.0
2007-03-19 09:40:00,14.98,14.98,14.95,14.97,56100.0,12.9864,12.9864,12.9604,12.9777,56100.0
2007-03-19 09:45:00,14.97,14.98,14.96,14.97,60900.0,12.9777,12.9864,12.969,12.9777,60900.0
2007-03-19 09:50:00,14.96,14.99,14.96,14.99,40100.0,12.969,12.995,12.969,12.995,40100.0
2007-03-19 09:55:00,14.99,14.99,14.97,14.98,39900.0,12.995,12.995,12.9777,12.9864,39900.0
2007-03-19 10:00:00,14.97,14.98,14.97,14.97,22000.0,12.9777,12.9864,12.9777,12.9777,22000.0
2007-03-19 10:05:00,14.98,14.98,14.97,14.97,32400.0,12.9864,12.9864,12.9777,12.9777,32400.0
2007-03-19 10:10:00,14.98,14.98,14.97,14.97,23300.0,12.9864,12.9864,12.9777,12.9777,23300.0
2007-03-19 10:15:00,14.98,15.0,14.97,15.0,99300.0,12.9864,13.0037,12.9777,13.0037,99300.0
2007-03-19 10:20:00,15.0,15.0,14.98,14.98,18300.0,13.0037,13.0037,12.9864,12.9864,18300.0
2007-03-19 10:25:00,14.99,14.99,14.98,14.98,8600.0,12.995,12.995,12.9864,12.9864,8600.0
2007-03-19 10:30:00,14.99,14.99,14.98,14.99,7300.0,12.995,12.995,12.9864,12.995,7300.0
2007-03-19 10:35:00,14.98,14.99,14.98,14.99,37000.0,12.9864,12.995,12.9864,12.995,37000.0
2007-03-19 10:40:00,14.99,14.99,14.98,14.99,42400.0,12.995,12.995,12.9864,12.995,42400.0
2007-03-19 10:45:00,14.99,15.0,14.98,14.99,80300.0,12.995,13.0037,12.9864,12.995,80300.0
2007-03-19 10:50:00,14.98,15.05,14.98,15.04,220700.0,12.9864,13.0471,12.9864,13.0384,220700.0
2007-03-19 10:55:00,15.04,15.04,15.0,15.0,301100.0,13.0384,13.0384,13.0037,13.0037,301100.0
2007-03-19 11:00:00,15.0,15.01,14.98,15.01,107500.0,13.0037,13.0124,12.9864,13.0124,107500.0
2007-03-19 11:05:00,15.01,15.02,15.0,15.02,34400.0,13.0124,13.021,13.0037,13.021,34400.0
2007-03-19 11:10:00,15.01,15.03,15.01,15.02,105200.0,13.0124,13.0297,13.0124,13.021,105200.0
2007-03-19 11:15:00,15.03,15.03,15.01,15.02,15100.0,13.0297,13.0297,13.0124,13.021,15100.0
2007-03-19 11:20:00,15.01,15.02,15.01,15.02,17400.0,13.0124,13.021,13.0124,13.021,17400.0
2007-03-19 11:25:00,15.02,15.02,15.01,15.01,58600.0,13.021,13.021,13.0124,13.0124,58600.0
2007-03-19 11:30:00,15.02,15.02,15.0,15.0,40600.0,13.021,13.021,13.0037,13.0037,40600.0
2007-03-19 11:35:00,15.01,15.01,15.0,15.01,60300.0,13.0124,13.0124,13.0037,13.0124,60300.0
2007-03-19 11:40:00,15.01,15.02,15.0,15.02,622800.0,13.0124,13.021,13.0037,13.021,622800.0
2007-03-19 11:45:00,15.02,15.02,15.01,15.02,31800.0,13.021,13.021,13.0124,13.021,31800.0
2007-03-19 11:50:00,15.02,15.02,15.0,15.02,88600.0,13.021,13.021,13.0037,13.021,88600.0
2007-03-19 11:55:00,15.02,15.02,15.01,15.01,27600.0,13.021,13.021,13.0124,13.0124,27600.0
2007-03-19 12:00:00,15.02,15.03,15.01,15.02,28000.0,13.021,13.0297,13.0124,13.021,28000.0
2007-03-19 12:05:00,15.02,15.04,15.02,15.04,58100.0,13.021,13.0384,13.021,13.0384,58100.0
2007-03-19 12:10:00,15.04,15.05,15.03,15.03,104400.0,13.0384,13.0471,13.0297,13.0297,104400.0
2007-03-19 12:15:00,15.04,15.04,15.03,15.03,17200.0,13.0384,13.0384,13.0297,13.0297,17200.0
2007-03-19 12:20:00,15.04,15.04,15.02,15.03,20200.0,13.0384,13.0384,13.021,13.0297,20200.0
2007-03-19 12:25:00,15.02,15.03,15.02,15.02,46600.0,13.021,13.0297,13.021,13.021,46600.0
2007-03-19 12:30:00,15.02,15.03,15.01,15.01,8600.0,13.021,13.0297,13.0124,13.0124,8600.0
2007-03-19 12:35:00,15.02,15.02,15.01,15.01,18800.0,13.021,13.021,13.0124,13.0124,18800.0
2007-03-19 12:40:00,15.02,15.02,15.01,15.02,15500.0,13.021,13.021,13.0124,13.021,15500.0
2007-03-19 12:45:00,15.01,15.02,15.01,15.02,20700.0,13.0124,13.021,13.0124,13.021,20700.0
2007-03-19 12:50:00,15.01,15.02,15.01,15.01,6300.0,13.0124,13.021,13.0124,13.0124,6300.0
2007-03-19 12:55:00,15.01,15.02,15.01,15.01,25100.0,13.0124,13.021,13.0124,13.0124,25100.0
2007-03-19 13:00:00,15.01,15.01,15.0,15.0,48800.0,13.0124,13.0124,13.0037,13.0037,48800.0
2007-03-19 13:05:00,15.0,15.01,14.99,15.0,61300.0,13.0037,13.0124,12.995,13.0037,61300.0
2007-03-19 13:10:00,15.0,15.0,14.99,14.99,48300.0,13.0037,13.0037,12.995,12.995,48300.0
2007-03-19 13:15:00,14.99,15.01,14.99,14.99,52200.0,12.995,13.0124,12.995,12.995,52200.0
2007-03-19 13:20:00,15.0,15.0,14.99,15.0,14800.0,13.0037,13.0037,12.995,13.0037,14800.0
2007-03-19 13:25:00,14.99,15.0,14.99,14.99,21500.0,12.995,13.0037,12.995,12.995,21500.0
2007-03-19 13:30:00,14.99,15.0,14.99,14.99,20300.0,12.995,13.0037,12.995,12.995,20300.0
2007-03-19 13:35:00,14.99,15.0,14.99,15.0,2800.0,12.995,13.0037,12.995,13.0037,2800.0
2007-03-19 13:40:00,15.0,15.0,14.99,14.99,10100.0,13.0037,13.0037,12.995,12.995,10100.0
2007-03-19 13:45:00,14.99,15.0,14.99,14.99,2000.0,12.995,13.0037,12.995,12.995,2000.0
2007-03-19 13:50:00,14.99,15.0,14.99,14.99,23200.0,12.995,13.0037,12.995,12.995,23200.0
2007-03-19 13:55:00,14.99,15.0,14.99,14.99,9800.0,12.995,13.0037,12.995,12.995,9800.0
2007-03-19 14:00:00,14.99,15.0,14.99,15.0,5200.0,12.995,13.0037,12.995,13.0037,5200.0
2007-03-19 14:05:00,14.99,15.0,14.99,15.0,6800.0,12.995,13.0037,12.995,13.0037,6800.0
2007-03-19 14:10:00,14.99,15.0,14.99,15.0,16100.0,12.995,13.0037,12.995,13.0037,16100.0
2007-03-19 14:15:00,15.0,15.0,14.99,15.0,23100.0,13.0037,13.0037,12.995,13.0037,23100.0
2007-03-19 14:20:00,15.0,15.0,14.99,15.0,65700.0,13.0037,13.0037,12.995,13.0037,65700.0
2007-03-19 14:25:00,15.0,15.0,14.99,14.99,15800.0,13.0037,13.0037,12.995,12.995,15800.0
2007-03-19 14:30:00,14.99,15.0,14.99,14.99,16100.0,12.995,13.0037,12.995,12.995,16100.0
2007-03-19 14:35:00,15.0,15.0,14.99,14.99,10200.0,13.0037,13.0037,12.995,12.995,10200.0
2007-03-19 14:40:00,15.0,15.0,14.99,15.0,21200.0,13.0037,13.0037,12.995,13.0037,21200.0
2007-03-19 14:45:00,15.0,15.0,14.99,15.0,21800.0,13.0037,13.0037,12.995,13.0037,21800.0
2007-03-19 14:50:00,14.99,15.0,14.99,14.99,31000.0,12.995,13.0037,12.995,12.995,31000.0
2007-03-19 14:55:00,15.0,15.0,14.99,15.0,25200.0,13.0037,13.0037,12.995,13.0037,25200.0
2007-03-19 15:00:00,15.0,15.0,14.99,15.0,13200.0,13.0037,13.0037,12.995,13.0037,13200.0
2007-03-19 15:05:00,15.0,15.0,14.99,15.0,20200.0,13.0037,13.0037,12.995,13.0037,20200.0
2007-03-19 15:10:00,15.0,15.0,14.99,15.0,25000.0,13.0037,13.0037,12.995,13.0037,25000.0
2007-03-19 15:15:00,14.99,15.0,14.99,14.99,13300.0,12.995,13.0037,12.995,12.995,13300.0
2007-03-19 15:20:00,15.0,15.0,14.99,14.99,16800.0,13.0037,13.0037,12.995,12.995,16800.0
2007-03-19 15:25:00,14.99,15.0,14.99,14.99,12100.0,12.995,13.0037,12.995,12.995,12100.0
2007-03-19 15:30:00,14.99,15.0,14.99,14.99,22100.0,12.995,13.0037,12.995,12.995,22100.0
2007-03-19 15:35:00,14.99,15.0,14.99,14.99,31400.0,12.995,13.0037,12.995,12.995,31400.0
2007-03-19 15:40:00,15.0,15.0,14.99,15.0,170900.0,13.0037,13.0037,12.995,13.0037,170900.0
2007-03-19 15:45:00,14.99,15.0,14.99,15.0,60600.0,12.995,13.0037,12.995,13.0037,60600.0
2007-03-19 15:50:00,15.0,15.0,14.99,14.99,65000.0,13.0037,13.0037,12.995,12.995,65000.0
2007-03-19 15:55:00,15.0,15.0,14.98,14.99,220400.0,13.0037,13.0037,12.9864,12.995,220400.0
2007-03-20 09:30:00,14.96,14.97,14.95,14.97,126700.0,12.969,12.9777,12.9604,12.9777,126700.0
2007-03-20 09:35:00,14.97,14.98,14.96,14.96,62300.0,12.9777,12.9864,12.969,12.969,62300.0
2007-03-20 09:40:00,14.96,14.97,14.96,14.96,69600.0,12.969,12.9777,12.969,12.969,69600.0
2007-03-20 09:45:00,14.97,15.0,14.96,14.99,272400.0,12.9777,13.0037,12.969,12.995,272400.0
2007-03-20 09:50:00,14.99,15.0,14.97,14.99,110900.0,12.995,13.0037,12.9777,12.995,110900.0
2007-03-20 09:55:00,14.99,15.04,14.98,15.03,383900.0,12.995,13.0384,12.9864,13.0297,383900.0
2007-03-20 10:00:00,15.02,15.04,15.02,15.04,81600.0,13.021,13.0384,13.021,13.0384,81600.0
2007-03-20 10:05:00,15.03,15.11,15.03,15.1,151300.0,13.0297,13.0991,13.0297,13.0904,151300.0
2007-03-20 10:10:00,15.1,15.11,15.09,15.11,41700.0,13.0904,13.0991,13.0817,13.0991,41700.0
2007-03-20 10:15:00,15.1,15.13,15.05,15.13,201600.0,13.0904,13.1164,13.0471,13.1164,201600.0
2007-03-20 10:20:00,15.12,15.16,15.12,15.15,141200.0,13.1077,13.1424,13.1077,13.1337,141200.0
2007-03-20 10:25:00,15.15,15.16,15.14,15.15,155600.0,13.1337,13.1424,13.1251,13.1337,155600.0
2007-03-20 10:30:00,15.15,15.16,15.1,15.12,107500.0,13.1337,13.1424,13.0904,13.1077,107500.0
2007-03-20 10:35:00,15.11,15.15,15.11,15.14,93300.0,13.0991,13.1337,13.0991,13.1251,93300.0
2007-03-20 10:40:00,15.14,15.15,15.12,15.14,81600.0,13.1251,13.1337,13.1077,13.1251,81600.0
2007-03-20 10:45:00,15.14,15.14,15.1,15.11,58600.0,13.1251,13.1251,13.0904,13.0991,58600.0
2007-03-20 10:50:00,15.12,15.13,15.1,15.1,55200.0,13.1077,13.1164,13.0904,13.0904,55200.0
2007-03-20 10:55:00,15.1,15.11,15.1,15.1,10900.0,13.0904,13.0991,13.0904,13.0904,10900.0
2007-03-20 11:00:00,15.11,15.13,15.1,15.13,88800.0,13.0991,13.1164,13.0904,13.1164,88800.0
2007-03-20 11:05:00,15.12,15.13,15.12,15.13,24600.0,13.1077,13.1164,13.1077,13.1164,24600.0
2007-03-20 11:10:00,15.13,15.13,15.12,15.13,13600.0,13.1164,13.1164,13.1077,13.1164,13600.0
2007-03-20 11:15:00,15.13,15.13,15.12,15.13,34800.0,13.1164,13.1164,13.1077,13.1164,34800.0
2007-03-20 11:20:00,15.12,15.13,15.12,15.13,64200.0,13.1077,13.1164,13.1077,13.1164,64200.0
2007-03-20 11:25:00,15.13,15.13,15.12,15.13,17600.0,13.1164,13.1164,13.1077,13.1164,17600.0
2007-03-20 11:30:00,15.13,15.14,15.12,15.14,36300.0,13.1164,13.1251,13.1077,13.1251,36300.0
2007-03-20 11:35:00,15.13,15.13,15.11,15.12,37700.0,13.1164,13.1164,13.0991,13.1077,37700.0
2007-03-20 11:40:00,15.11,15.12,15.11,15.11,51600.0,13.0991,13.1077,13.0991,13.0991,51600.0
2007-03-20 11:45:00,15.12,15.12,15.11,15.11,40400.0,13.1077,13.1077,13.0991,13.0991,40400.0
2007-03-20 11:50:00,15.12,15.12,15.1,15.1,19700.0,13.1077,13.1077,13.0904,13.0904,19700.0
2007-03-20 11:55:00,15.11,15.12,15.1,15.11,56600.0,13.0991,13.1077,13.0904,13.0991,56600.0
2007-03-20 12:00:00,15.11,15.12,15.1,15.1,23800.0,13.0991,13.1077,13.0904,13.0904,23800.0
2007-03-20 12:05:00,15.11,15.11,15.1,15.11,9000.0,13.0991,13.0991,13.0904,13.0991,9000.0
2007-03-20 12:10:00,15.1,15.11,15.1,15.11,16200.0,13.0904,13.0991,13.0904,13.0991,16200.0
2007-03-20 12:15:00,15.1,15.11,15.08,15.08,30800.0,13.0904,13.0991,13.0731,13.0731,30800.0
2007-03-20 12:20:00,15.08,15.09,15.08,15.09,15700.0,13.0731,13.0817,13.0731,13.0817,15700.0
2007-03-20 12:25:00,15.08,15.09,15.08,15.09,51000.0,13.0731,13.0817,13.0731,13.0817,51000.0
2007-03-20 12:30:00,15.09,15.1,15.09,15.09,29800.0,13.0817,13.0904,13.0817,13.0817,29800.0
2007-03-20 12:35:00,15.09,15.13,15.09,15.12,97200.0,13.0817,13.1164,13.0817,13.1077,97200.0
2007-03-20 12:40:00,15.12,15.13,15.1,15.1,25000.0,13.1077,13.1164,13.0904,13.0904,25000.0
2007-03-20 12:45:00,15.1,15.11,15.09,15.09,34500.0,13.0904,13.0991,13.0817,13.0817,34500.0
2007-03-20 12:50:00,15.1,15.1,15.09,15.1,5300.0,13.0904,13.0904,13.0817,13.0904,5300.0
2007-03-20 12:55:00,15.09,15.1,15.09,15.09,9200.0,13.0817,13.0904,13.0817,13.0817,9200.0
2007-03-20 13:00:00,15.09,15.1,15.09,15.09,24600.0,13.0817,13.0904,13.0817,13.0817,24600.0
2007-03-20 13:05:00,15.1,15.1,15.09,15.09,14700.0,13.0904,13.0904,13.0817,13.0817,14700.0
2007-03-20 13:10:00,15.1,15.1,15.09,15.09,7500.0,13.0904,13.0904,13.0817,13.0817,7500.0
2007-03-20 13:15:00,15.1,15.1,15.09,15.09,7000.0,13.0904,13.0904,13.0817,13.0817,7000.0
2007-03-20 13:20:00,15.1,15.1,15.09,15.09,7000.0,13.0904,13.0904,13.0817,13.0817,7000.0
2007-03-20 13:25:00,15.09,15.1,15.09,15.1,5200.0,13.0817,13.0904,13.0817,13.0904,5200.0
2007-03-20 13:30:00,15.1,15.1,15.05,15.05,79800.0,13.0904,13.0904,13.0471,13.0471,79800.0
2007-03-20 13:35:00,15.06,15.07,15.05,15.05,89100.0,13.0557,13.0644,13.0471,13.0471,89100.0
2007-03-20 13:40:00,15.06,15.06,15.05,15.06,4100.0,13.0557,13.0557,13.0471,13.0557,4100.0
2007-03-20 13:45:00,15.06,15.07,15.05,15.06,53700.0,13.0557,13.0644,13.0471,13.0557,53700.0
2007-03-20 13:50:00,15.06,15.07,15.06,15.07,46300.0,13.0557,13.0644,13.0557,13.0644,46300.0
2007-03-20 13:55:00,15.06,15.07,15.06,15.06,28000.0,13.0557,13.0644,13.0557,13.0557,28000.0
2007-03-20 14:00:00,15.07,15.07,15.05,15.05,29500.0,13.0644,13.0644,13.0471,13.0471,29500.0
2007-03-20 14:05:00,15.06,15.06,15.05,15.06,37500.0,13.0557,13.0557,13.0471,13.0557,37500.0
2007-03-20 14:10:00,15.05,15.06,15.05,15.05,17800.0,13.0471,13.0557,13.0471,13.0471,17800.0
2007-03-20 14:15:00,15.05,15.06,15.05,15.06,7600.0,13.0471,13.0557,13.0471,13.0557,7600.0
2007-03-20 14:20:00,15.06,15.06,15.05,15.06,27400.0,13.0557,13.0557,13.0471,13.0557,27400.0
2007-03-20 14:25:00,15.06,15.07,15.05,15.07,42100.0,13.0557,13.0644,13.0471,13.0644,42100.0
2007-03-20 14:30:00,15.07,15.07,15.06,15.06,35500.0,13.0644,13.0644,13.0557,13.0557,35500.0
2007-03-20 14:35:00,15.07,15.07,15.06,15.07,50400.0,13.0644,13.0644,13.0557,13.0644,50400.0
2007-03-20 14:40:00,15.07,15.08,15.06,15.07,67100.0,13.0644,13.0731,13.0557,13.0644,67100.0
2007-03-20 14:45:00,15.07,15.08,15.07,15.08,30700.0,13.0644,13.0731,13.0644,13.0731,30700.0
2007-03-20 14:50:00,15.08,15.08,15.07,15.08,20500.0,13.0731,13.0731,13.0644,13.0731,20500.0
2007-03-20 14:55:00,15.08,15.08,15.07,15.08,31600.0,13.0731,13.0731,13.0644,13.0731,31600.0
2007-03-20 15:00:00,15.08,15.1,15.07,15.1,125500.0,13.0731,13.0904,13.0644,13.0904,125500.0
2007-03-20 15:05:00,15.1,15.11,15.09,15.11,52600.0,13.0904,13.0991,13.0817,13.0991,52600.0
2007-03-20 15:10:00,15.11,15.11,15.1,15.11,23200.0,13.0991,13.0991,13.0904,13.0991,23200.0
2007-03-20 15:15:00,15.11,15.11,15.1,15.1,31800.0,13.0991,13.0991,13.0904,13.0904,31800.0
2007-03-20 15:20:00,15.11,15.11,15.09,15.11,135000.0,13.0991,13.0991,13.0817,13.0991,135000.0
2007-03-20 15:25:00,15.11,15.12,15.11,15.11,38800.0,13.0991,13.1077,13.0991,13.0991,38800.0
2007-03-20 15:30:00,15.11,15.12,15.1,15.1,131300.0,13.0991,13.1077,13.0904,13.0904,131300.0
2007-03-20 15:35:00,15.11,15.12,15.09,15.11,116800.0,13.0991,13.1077,13.0817,13.0991,116800.0
2007-03-20 15:40:00,15.11,15.12,15.11,15.11,52800.0,13.0991,13.1077,13.0991,13.0991,52800.0
2007-03-20 15:45:00,15.11,15.12,15.1,15.1,71300.0,13.0991,13.1077,13.0904,13.0904,71300.0
2007-03-20 15:50:00,15.1,15.11,15.1,15.11,208800.0,13.0904,13.0991,13.0904,13.0991,208800.0
2007-03-20 15:55:00,15.11,15.14,15.1,15.13,296200.0,13.0991,13.1251,13.0904,13.1164,296200.0
2007-03-21 09:30:00,15.12,15.14,15.11,15.14,76200.0,13.1077,13.1251,13.0991,13.1251,76200.0
2007-03-21 09:35:00,15.14,15.14,15.11,15.12,53800.0,13.1251,13.1251,13.0991,13.1077,53800.0
2007-03-21 09:40:00,15.12,15.13,15.11,15.11,35000.0,13.1077,13.1164,13.0991,13.0991,35000.0
2007-03-21 09:45:00,15.12,15.14,15.11,15.13,49100.0,13.1077,13.1251,13.0991,13.1164,49100.0
2007-03-21 09:50:00,15.13,15.14,15.12,15.13,27600.0,13.1164,13.1251,13.1077,13.1164,27600.0
2007-03-21 09:55:00,15.13,15.15,15.13,15.14,57000.0,13.1164,13.1337,13.1164,13.1251,57000.0
2007-03-21 10:00:00,15.14,15.14,15.1,15.11,51200.0,13.1251,13.1251,13.0904,13.0991,51200.0
2007-03-21 10:05:00,15.11,15.11,15.09,15.1,29400.0,13.0991,13.0991,13.0817,13.0904,29400.0
2007-03-21 10:10:00,15.09,15.11,15.09,15.11,28100.0,13.0817,13.0991,13.0817,13.0991,28100.0
2007-03-21 10:15:00,15.11,15.11,15.1,15.1,30600.0,13.0991,13.0991,13.0904,13.0904,30600.0
2007-03-21 10:20:00,15.1,15.11,15.09,15.1,33100.0,13.0904,13.0991,13.0817,13.0904,33100.0
2007-03-21 10:25:00,15.1,15.1,15.08,15.09,42800.0,13.0904,13.0904,13.0731,13.0817,42800.0
2007-03-21 10:30:00,15.09,15.09,15.05,15.06,67500.0,13.0817,13.0817,13.0471,13.0557,67500.0
2007-03-21 10:35:00,15.05,15.07,15.05,15.07,57400.0,13.0471,13.0644,13.0471,13.0644,57400.0
2007-03-21 10:40:00,15.07,15.07,15.06,15.06,24100.0,13.0644,13.0644,13.0557,13.0557,24100.0
2007-03-21 10:45:00,15.06,15.07,15.06,15.06,19700.0,13.0557,13.0644,13.0557,13.0557,19700.0
2007-03-21 10:50:00,15.06,15.08,15.06,15.08,48800.0,13.0557,13.0731,13.0557,13.0731,48800.0
2007-03-21 10:55:00,15.07,15.08,15.06,15.06,37300.0,13.0644,13.0731,13.0557,13.0557,37300.0
2007-03-21 11:00:00,15.07,15.07,15.06,15.06,18300.0,13.0644,13.0644,13.0557,13.0557,18300.0
2007-03-21 11:05:00,15.07,15.07,15.06,15.07,30500.0,13.0644,13.0644,13.0557,13.0644,30500.0
2007-03-21 11:10:00,15.06,15.07,15.05,15.07,69800.0,13.0557,13.0644,13.0471,13.0644,69800.0
2007-03-21 11:15:00,15.07,15.07,15.05,15.05,65500.0,13.0644,13.0644,13.0471,13.0471,65500.0
2007-03-21 11:20:00,15.06,15.06,15.05,15.06,37900.0,13.0557,13.0557,13.0471,13.0557,37900.0
2007-03-21 11:25:00,15.06,15.06,15.05,15.06,15000.0,13.0557,13.0557,13.0471,13.0557,15000.0
2007-03-21 11:30:00,15.05,15.06,15.05,15.06,21500.0,13.0471,13.0557,13.0471,13.0557,21500.0
2007-03-21 11:35:00,15.05,15.06,15.05,15.06,16200.0,13.0471,13.0557,13.0471,13.0557,16200.0
2007-03-21 11:40:00,15.06,15.06,15.05,15.05,23700.0,13.0557,13.0557,13.0471,13.0471,23700.0
2007-03-21 11:45:00,15.06,15.06,15.05,15.05,10000.0,13.0557,13.0557,13.0471,13.0471,10000.0
2007-03-21 11:50:00,15.05,15.06,15.05,15.05,10000.0,13.0471,13.0557,13.0471,13.0471,10000.0
2007-03-21 11:55:00,15.05,15.06,15.05,15.05,17400.0,13.0471,13.0557,13.0471,13.0471,17400.0
2007-03-21 12:00:00,15.05,15.06,15.05,15.06,40400.0,13.0471,13.0557,13.0471,13.0557,40400.0
2007-03-21 12:05:00,15.06,15.06,15.05,15.05,9400.0,13.0557,13.0557,13.0471,13.0471,9400.0
2007-03-21 12:10:00,15.05,15.06,15.05,15.05,6900.0,13.0471,13.0557,13.0471,13.0471,6900.0
2007-03-21 12:15:00,15.05,15.06,15.05,15.06,3000.0,13.0471,13.0557,13.0471,13.0557,3000.0
2007-03-21 12:20:00,15.06,15.06,15.05,15.05,4300.0,13.0557,13.0557,13.0471,13.0471,4300.0
2007-03-21 12:25:00,15.06,15.06,15.05,15.06,16500.0,13.0557,13.0557,13.0471,13.0557,16500.0
2007-03-21 12:30:00,15.06,15.06,15.05,15.05,33100.0,13.0557,13.0557,13.0471,13.0471,33100.0
2007-03-21 12:35:00,15.05,15.06,15.02,15.05,235100.0,13.0471,13.0557,13.021,13.0471,235100.0
2007-03-21 12:40:00,15.04,15.05,15.02,15.02,57500.0,13.0384,13.0471,13.021,13.021,57500.0
2007-03-21 12:45:00,15.03,15.05,15.02,15.05,38600.0,13.0297,13.0471,13.021,13.0471,38600.0
2007-03-21 12:50:00,15.04,15.05,15.04,15.04,13100.0,13.0384,13.0471,13.0384,13.0384,13100.0
2007-03-21 12:55:00,15.05,15.05,15.04,15.04,5800.0,13.0471,13.0471,13.0384,13.0384,5800.0
2007-03-21 13:00:00,15.04,15.05,15.04,15.04,11600.0,13.0384,13.0471,13.0384,13.0384,11600.0
2007-03-21 13:05:00,15.05,15.06,15.05,15.06,71500.0,13.0471,13.0557,13.0471,13.0557,71500.0
2007-03-21 13:10:00,15.06,15.06,15.05,15.06,20600.0,13.0557,13.0557,13.0471,13.0557,20600.0
2007-03-21 13:15:00,15.06,15.06,15.05,15.06,12800.0,13.0557,13.0557,13.0471,13.0557,12800.0
2007-03-21 13:20:00,15.06,15.06,15.04,15.05,70800.0,13.0557,13.0557,13.0384,13.0471,70800.0
2007-03-21 13:25:00,15.04,15.05,15.04,15.05,20000.0,13.0384,13.0471,13.0384,13.0471,20000.0
2007-03-21 13:30:00,15.04,15.05,15.04,15.04,25200.0,13.0384,13.0471,13.0384,13.0384,25200.0
2007-03-21 13:35:00,15.04,15.05,15.03,15.03,17400.0,13.0384,13.0471,13.0297,13.0297,17400.0
2007-03-21 13:40:00,15.03,15.04,15.03,15.04,18100.0,13.0297,13.0384,13.0297,13.0384,18100.0
2007-03-21 13:45:00,15.04,15.04,15.03,15.04,9400.0,13.0384,13.0384,13.0297,13.0384,9400.0
2007-03-21 13:50:00,15.04,15.04,15.03,15.04,8400.0,13.0384,13.0384,13.0297,13.0384,8400.0
2007-03-21 13:55:00,15.03,15.04,15.03,15.03,9100.0,13.0297,13.0384,13.0297,13.0297,9100.0
2007-03-21 14:00:00,15.04,15.04,15.03,15.04,8300.0,13.0384,13.0384,13.0297,13.0384,8300.0
2007-03-21 14:05:00,15.04,15.04,15.03,15.04,16000.0,13.0384,13.0384,13.0297,13.0384,16000.0
2007-03-21 14:10:00,15.03,15.04,15.03,15.03,28200.0,13.0297,13.0384,13.0297,13.0297,28200.0
2007-03-21 14:15:00,15.03,15.07,15.02,15.04,123400.0,13.0297,13.0644,13.021,13.0384,123400.0
2007-03-21 14:20:00,15.04,15.12,15.04,15.12,140200.0,13.0384,13.1077,13.0384,13.1077,140200.0
2007-03-21 14:25:00,15.12,15.14,15.12,15.14,93000.0,13.1077,13.1251,13.1077,13.1251,93000.0
2007-03-21 14:30:00,15.14,15.14,15.12,15.13,187900.0,13.1251,13.1251,13.1077,13.1164,187900.0
2007-03-21 14:35:00,15.14,15.14,15.11,15.13,60400.0,13.1251,13.1251,13.0991,13.1164,60400.0
2007-03-21 14:40:00,15.13,15.16,15.12,15.16,78900.0,13.1164,13.1424,13.1077,13.1424,78900.0
2007-03-21 14:45:00,15.16,15.17,15.15,15.17,99800.0,13.1424,13.1511,13.1337,13.1511,99800.0
2007-03-21 14:50:00,15.16,15.17,15.16,15.17,21800.0,13.1424,13.1511,13.1424,13.1511,21800.0
2007-03-21 14:55:00,15.17,15.2,15.17,15.2,95300.0,13.1511,13.1771,13.1511,13.1771,95300.0
2007-03-21 15:00:00,15.2,15.24,15.19,15.24,129400.0,13.1771,13.2118,13.1684,13.2118,129400.0
2007-03-21 15:05:00,15.23,15.24,15.22,15.22,39000.0,13.2031,13.2118,13.1944,13.1944,39000.0
2007-03-21 15:10:00,15.22,15.23,15.19,15.2,73400.0,13.1944,13.2031,13.1684,13.1771,73400.0
2007-03-21 15:15:00,15.19,15.19,15.18,15.18,50300.0,13.1684,13.1684,13.1598,13.1598,50300.0
2007-03-21 15:20:00,15.18,15.22,15.18,15.22,113400.0,13.1598,13.1944,13.1598,13.1944,113400.0
2007-03-21 15:25:00,15.21,15.22,15.2,15.21,31400.0,13.1858,13.1944,13.1771,13.1858,31400.0
2007-03-21 15:30:00,15.21,15.21,15.2,15.21,72300.0,13.1858,13.1858,13.1771,13.1858,72300.0
2007-03-21 15:35:00,15.21,15.23,15.2,15.21,147700.0,13.1858,13.2031,13.1771,13.1858,147700.0
2007-03-21 15:40:00,15.21,15.23,15.21,15.21,104400.0,13.1858,13.2031,13.1858,13.1858,104400.0
2007-03-21 15:45:00,15.22,15.23,15.21,15.23,90800.0,13.1944,13.2031,13.1858,13.2031,90800.0
2007-03-21 15:50:00,15.22,15.25,15.22,15.24,420600.0,13.1944,13.2204,13.1944,13.2118,420600.0
2007-03-21 15:55:00,15.25,15.27,15.24,15.26,187400.0,13.2204,13.2378,13.2118,13.2291,187400.0
2007-03-22 09:30:00,15.09,15.26,15.07,15.12,140300.0,13.0817,13.2291,13.0644,13.1077,140300.0
2007-03-22 09:35:00,15.13,15.14,15.1,15.12,66600.0,13.1164,13.1251,13.0904,13.1077,66600.0
2007-03-22 09:40:00,15.12,15.14,15.11,15.11,46000.0,13.1077,13.1251,13.0991,13.0991,46000.0
2007-03-22 09:45:00,15.11,15.12,15.1,15.1,68200.0,13.0991,13.1077,13.0904,13.0904,68200.0
2007-03-22 09:50:00,15.11,15.11,15.1,15.11,52600.0,13.0991,13.0991,13.0904,13.0991,52600.0
2007-03-22 09:55:00,15.1,15.11,15.07,15.08,197800.0,13.0904,13.0991,13.0644,13.0731,197800.0
2007-03-22 10:00:00,15.08,15.09,15.04,15.05,161700.0,13.0731,13.0817,13.0384,13.0471,161700.0
2007-03-22 10:05:00,15.05,15.05,15.02,15.04,79700.0,13.0471,13.0471,13.021,13.0384,79700.0
2007-03-22 10:10:00,15.05,15.08,15.05,15.07,101400.0,13.0471,13.0731,13.0471,13.0644,101400.0
2007-03-22 10:15:00,15.07,15.1,15.07,15.07,119200.0,13.0644,13.0904,13.0644,13.0644,119200.0
2007-03-22 10:20:00,15.08,15.08,15.05,15.07,57200.0,13.0731,13.0731,13.0471,13.0644,57200.0
2007-03-22 10:25:00,15.07,15.08,15.05,15.08,52900.0,13.0644,13.0731,13.0471,13.0731,52900.0
2007-03-22 10:30:00,15.07,15.08,15.07,15.08,37800.0,13.0644,13.0731,13.0644,13.0731,37800.0
2007-03-22 10:35:00,15.08,15.09,15.07,15.09,78800.0,13.0731,13.0817,13.0644,13.0817,78800.0
2007-03-22 10:40:00,15.09,15.12,15.09,15.09,101800.0,13.0817,13.1077,13.0817,13.0817,101800.0
2007-03-22 10:45:00,15.09,15.1,15.08,15.09,22800.0,13.0817,13.0904,13.0731,13.0817,22800.0
2007-03-22 10:50:00,15.1,15.11,15.09,15.11,117300.0,13.0904,13.0991,13.0817,13.0991,117300.0
2007-03-22 10:55:00,15.1,15.12,15.1,15.11,34700.0,13.0904,13.1077,13.0904,13.0991,34700.0
2007-03-22 11:00:00,15.11,15.11,15.1,15.11,23700.0,13.0991,13.0991,13.0904,13.0991,23700.0
2007-03-22 11:05:00,15.11,15.13,15.1,15.13,41200.0,13.0991,13.1164,13.0904,13.1164,41200.0
2007-03-22 11:10:00,15.12,15.13,15.1,15.1,17100.0,13.1077,13.1164,13.0904,13.0904,17100.0
2007-03-22 11:15:00,15.11,15.11,15.1,15.11,20200.0,13.0991,13.0991,13.0904,13.0991,20200.0
2007-03-22 11:20:00,15.1,15.12,15.1,15.12,28900.0,13.0904,13.1077,13.0904,13.1077,28900.0
2007-03-22 11:25:00,15.12,15.12,15.11,15.12,11700.0,13.1077,13.1077,13.0991,13.1077,11700.0
2007-03-22 11:30:00,15.12,15.12,15.11,15.12,117900.0,13.1077,13.1077,13.0991,13.1077,117900.0
2007-03-22 11:35:00,15.11,15.12,15.11,15.11,257800.0,13.0991,13.1077,13.0991,13.0991,257800.0
2007-03-22 11:40:00,15.12,15.12,15.11,15.12,15100.0,13.1077,13.1077,13.0991,13.1077,15100.0
2007-03-22 11:45:00,15.12,15.13,15.12,15.13,55500.0,13.1077,13.1164,13.1077,13.1164,55500.0
2007-03-22 11:50:00,15.12,15.14,15.12,15.14,68000.0,13.1077,13.1251,13.1077,13.1251,68000.0
2007-03-22 11:55:00,15.14,15.16,15.14,15.16,55400.0,13.1251,13.1424,13.1251,13.1424,55400.0
2007-03-22 12:00:00,15.16,15.16,15.15,15.16,10400.0,13.1424,13.1424,13.1337,13.1424,10400.0
2007-03-22 12:05:00,15.16,15.16,15.14,15.15,44500.0,13.1424,13.1424,13.1251,13.1337,44500.0
2007-03-22 12:10:00,15.14,15.15,15.14,15.14,31100.0,13.1251,13.1337,13.1251,13.1251,31100.0
2007-03-22 12:15:00,15.14,15.14,15.13,15.14,29600.0,13.1251,13.1251,13.1164,13.1251,29600.0
2007-03-22 12:20:00,15.13,15.14,15.13,15.14,6700.0,13.1164,13.1251,13.1164,13.1251,6700.0
2007-03-22 12:25:00,15.13,15.14,15.12,15.12,24300.0,13.1164,13.1251,13.1077,13.1077,24300.0
2007-03-22 12:30:00,15.13,15.13,15.12,15.12,8100.0,13.1164,13.1164,13.1077,13.1077,8100.0
2007-03-22 12:35:00,15.12,15.13,15.12,15.12,14800.0,13.1077,13.1164,13.1077,13.1077,14800.0
2007-03-22 12:40:00,15.12,15.13,15.12,15.13,6300.0,13.1077,13.1164,13.1077,13.1164,6300.0
2007-03-22 12:45:00,15.12,15.13,15.12,15.13,10900.0,13.1077,13.1164,13.1077,13.1164,10900.0
2007-03-22 12:50:00,15.12,15.13,15.12,15.13,12800.0,13.1077,13.1164,13.1077,13.1164,12800.0
2007-03-22 12:55:00,15.13,15.13,15.11,15.12,25600.0,13.1164,13.1164,13.0991,13.1077,25600.0
2007-03-22 13:00:00,15.11,15.12,15.11,15.11,13100.0,13.0991,13.1077,13.0991,13.0991,13100.0
2007-03-22 13:05:00,15.11,15.11,15.1,15.1,30400.0,13.0991,13.0991,13.0904,13.0904,30400.0
2007-03-22 13:10:00,15.1,15.11,15.1,15.11,7100.0,13.0904,13.0991,13.0904,13.0991,7100.0
2007-03-22 13:15:00,15.11,15.11,15.09,15.09,20100.0,13.0991,13.0991,13.0817,13.0817,20100.0
2007-03-22 13:20:00,15.09,15.1,15.09,15.1,15400.0,13.0817,13.0904,13.0817,13.0904,15400.0
2007-03-22 13:25:00,15.1,15.1,15.03,15.03,279000.0,13.0904,13.0904,13.0297,13.0297,279000.0
2007-03-22 13:30:00,15.03,15.04,15.01,15.02,78700.0,13.0297,13.0384,13.0124,13.021,78700.0
2007-03-22 13:35:00,15.02,15.04,15.02,15.02,102700.0,13.021,13.0384,13.021,13.021,102700.0
2007-03-22 13:40:00,15.03,15.03,15.02,15.03,69900.0,13.0297,13.0297,13.021,13.0297,69900.0
2007-03-22 13:45:00,15.03,15.03,15.02,15.03,17800.0,13.0297,13.0297,13.021,13.0297,17800.0
2007-03-22 13:50:00,15.02,15.03,15.02,15.02,23700.0,13.021,13.0297,13.021,13.021,23700.0
2007-03-22 13:55:00,15.02,15.02,14.99,15.0,159900.0,13.021,13.021,12.995,13.0037,159900.0
2007-03-22 14:00:00,14.99,15.02,14.99,15.01,106300.0,12.995,13.021,12.995,13.0124,106300.0
2007-03-22 14:05:00,15.08,15.08,15.01,15.02,40100.0,13.0731,13.0731,13.0124,13.021,40100.0
2007-03-22 14:10:00,15.02,15.02,14.99,15.0,66900.0,13.021,13.021,12.995,13.0037,66900.0
2007-03-22 14:15:00,14.99,15.02,14.99,15.01,51900.0,12.995,13.021,12.995,13.0124,51900.0
2007-03-22 14:20:00,15.01,15.01,14.97,14.98,130600.0,13.0124,13.0124,12.9777,12.9864,130600.0
2007-03-22 14:25:00,14.98,14.98,14.95,14.96,147100.0,12.9864,12.9864,12.9604,12.969,147100.0
2007-03-22 14:30:00,14.95,14.97,14.95,14.96,52900.0,12.9604,12.9777,12.9604,12.969,52900.0
2007-03-22 14:35:00,14.96,14.99,14.96,14.98,151700.0,12.969,12.995,12.969,12.9864,151700.0
2007-03-22 14:40:00,14.98,15.03,14.97,15.01,170000.0,12.9864,13.0297,12.9777,13.0124,170000.0
2007-03-22 14:45:00,15.01,15.01,15.0,15.01,76400.0,13.0124,13.0124,13.0037,13.0124,76400.0
2007-03-22 14:50:00,15.01,15.02,15.0,15.02,91800.0,13.0124,13.021,13.0037,13.021,91800.0
2007-03-22 14:55:00,15.02,15.02,15.01,15.01,14900.0,13.021,13.021,13.0124,13.0124,14900.0
2007-03-22 15:00:00,15.02,15.02,15.0,15.01,33700.0,13.021,13.021,13.0037,13.0124,33700.0
2007-03-22 15:05:00,15.01,15.01,15.0,15.0,23200.0,13.0124,13.0124,13.0037,13.0037,23200.0
2007-03-22 15:10:00,15.0,15.01,15.0,15.01,28200.0,13.0037,13.0124,13.0037,13.0124,28200.0
2007-03-22 15:15:00,15.01,15.01,15.0,15.01,21800.0,13.0124,13.0124,13.0037,13.0124,21800.0
2007-03-22 15:20:00,15.01,15.01,15.0,15.01,15400.0,13.0124,13.0124,13.0037,13.0124,15400.0
2007-03-22 15:25:00,15.01,15.01,14.96,14.96,236600.0,13.0124,13.0124,12.969,12.969,236600.0
2007-03-22 15:30:00,14.96,14.97,14.95,14.95,245800.0,12.969,12.9777,12.9604,12.9604,245800.0
2007-03-22 15:35:00,14.95,14.96,14.95,14.96,37700.0,12.9604,12.969,12.9604,12.969,37700.0
2007-03-22 15:40:00,14.96,14.97,14.95,14.96,111100.0,12.969,12.9777,12.9604,12.969,111100.0
2007-03-22 15:45:00,14.97,14.97,14.95,14.96,181700.0,12.9777,12.9777,12.9604,12.969,181700.0
2007-03-22 15:50:00,14.96,14.98,14.95,14.98,122500.0,12.969,12.9864,12.9604,12.9864,122500.0
2007-03-22 15:55:00,14.97,14.98,14.97,14.98,95100.0,12.9777,12.9864,12.9777,12.9864,95100.0
2007-03-23 09:30:00,14.96,15.02,14.96,15.0,85400.0,12.969,13.021,12.969,13.0037,85400.0
2007-03-23 09:35:00,15.0,15.01,14.98,14.99,54200.0,13.0037,13.0124,12.9864,12.995,54200.0
2007-03-23 09:40:00,14.99,15.01,14.98,15.0,132600.0,12.995,13.0124,12.9864,13.0037,132600.0
2007-03-23 09:45:00,15.0,15.02,14.98,14.99,48800.0,13.0037,13.021,12.9864,12.995,48800.0
2007-03-23 09:50:00,14.99,15.0,14.98,14.98,602400.0,12.995,13.0037,12.9864,12.9864,602400.0
2007-03-23 09:55:00,14.98,14.99,14.98,14.99,32900.0,12.9864,12.995,12.9864,12.995,32900.0
2007-03-23 10:00:00,14.99,15.04,14.98,15.0,188200.0,12.995,13.0384,12.9864,13.0037,188200.0
2007-03-23 10:05:00,15.0,15.0,14.99,15.0,53500.0,13.0037,13.0037,12.995,13.0037,53500.0
2007-03-23 10:10:00,15.0,15.0,14.98,14.99,29400.0,13.0037,13.0037,12.9864,12.995,29400.0
2007-03-23 10:15:00,14.98,15.0,14.98,14.99,30600.0,12.9864,13.0037,12.9864,12.995,30600.0
2007-03-23 10:20:00,14.99,14.99,14.98,14.99,47900.0,12.995,12.995,12.9864,12.995,47900.0
2007-03-23 10:25:00,14.99,15.0,14.98,14.99,34600.0,12.995,13.0037,12.9864,12.995,34600.0
2007-03-23 10:30:00,15.0,15.0,14.99,15.0,13400.0,13.0037,13.0037,12.995,13.0037,13400.0
2007-03-23 10:35:00,15.0,15.0,14.99,14.99,45300.0,13.0037,13.0037,12.995,12.995,45300.0
2007-03-23 10:40:00,15.0,15.0,14.99,15.0,48000.0,13.0037,13.0037,12.995,13.0037,48000.0
2007-03-23 10:45:00,15.0,15.0,14.99,15.0,19800.0,13.0037,13.0037,12.995,13.0037,19800.0
2007-03-23 10:50:00,15.0,15.01,14.99,14.99,159300.0,13.0037,13.0124,12.995,12.995,159300.0
2007-03-23 10:55:00,14.99,15.0,14.98,15.0,63700.0,12.995,13.0037,12.9864,13.0037,63700.0
2007-03-23 11:00:00,15.0,15.0,14.99,15.0,14200.0,13.0037,13.0037,12.995,13.0037,14200.0
2007-03-23 11:05:00,15.0,15.0,14.99,15.0,11700.0,13.0037,13.0037,12.995,13.0037,11700.0
2007-03-23 11:10:00,15.0,15.0,14.99,14.99,14400.0,13.0037,13.0037,12.995,12.995,14400.0
2007-03-23 11:15:00,15.0,15.0,14.99,15.0,13500.0,13.0037,13.0037,12.995,13.0037,13500.0
2007-03-23 11:20:00,15.0,15.0,14.99,15.0,98900.0,13.0037,13.0037,12.995,13.0037,98900.0
2007-03-23 11:25:00,14.99,15.0,14.99,14.99,329300.0,12.995,13.0037,12.995,12.995,329300.0
2007-03-23 11:30:00,15.0,15.0,14.99,15.0,9700.0,13.0037,13.0037,12.995,13.0037,9700.0
2007-03-23 11:35:00,14.99,15.0,14.99,15.0,14300.0,12.995,13.0037,12.995,13.0037,14300.0
2007-03-23 11:40:00,14.99,15.0,14.99,14.99,1155200.0,12.995,13.0037,12.995,12.995,1155200.0
2007-03-23 11:45:00,14.99,15.01,14.99,15.0,132300.0,12.995,13.0124,12.995,13.0037,132300.0
2007-03-23 11:50:00,15.0,15.01,15.0,15.01,109500.0,13.0037,13.0124,13.0037,13.0124,109500.0
2007-03-23 11:55:00,15.01,15.02,15.0,15.01,69500.0,13.0124,13.021,13.0037,13.0124,69500.0
2007-03-23 12:00:00,15.01,15.04,15.01,15.04,308300.0,13.0124,13.0384,13.0124,13.0384,308300.0
2007-03-23 12:05:00,15.04,15.06,15.04,15.04,260800.0,13.0384,13.0557,13.0384,13.0384,260800.0
2007-03-23 12:10:00,15.04,15.05,15.04,15.05,88400.0,13.0384,13.0471,13.0384,13.0471,88400.0
2007-03-23 12:15:00,15.05,15.05,15.04,15.05,50000.0,13.0471,13.0471,13.0384,13.0471,50000.0
2007-03-23 12:20:00,15.05,15.07,15.05,15.07,45800.0,13.0471,13.0644,13.0471,13.0644,45800.0
2007-03-23 12:25:00,15.06,15.07,15.06,15.07,15000.0,13.0557,13.0644,13.0557,13.0644,15000.0
2007-03-23 12:30:00,15.07,15.1,15.06,15.1,175100.0,13.0644,13.0904,13.0557,13.0904,175100.0
2007-03-23 12:35:00,15.09,15.1,15.09,15.1,45900.0,13.0817,13.0904,13.0817,13.0904,45900.0
2007-03-23 12:40:00,15.1,15.1,15.09,15.09,29800.0,13.0904,13.0904,13.0817,13.0817,29800.0
2007-03-23 12:45:00,15.1,15.1,15.09,15.1,22100.0,13.0904,13.0904,13.0817,13.0904,22100.0
2007-03-23 12:50:00,15.09,15.1,15.08,15.09,64300.0,13.0817,13.0904,13.0731,13.0817,64300.0
2007-03-23 12:55:00,15.09,15.09,15.08,15.09,20800.0,13.0817,13.0817,13.0731,13.0817,20800.0
2007-03-23 13:00:00,15.09,15.09,15.08,15.08,10700.0,13.0817,13.0817,13.0731,13.0731,10700.0
2007-03-23 13:05:00,15.08,15.09,15.05,15.05,111100.0,13.0731,13.0817,13.0471,13.0471,111100.0
2007-03-23 13:10:00,15.05,15.06,15.05,15.05,23000.0,13.0471,13.0557,13.0471,13.0471,23000.0
2007-03-23 13:15:00,15.05,15.06,15.04,15.06,67500.0,13.0471,13.0557,13.0384,13.0557,67500.0
2007-03-23 13:20:00,15.06,15.07,15.06,15.07,36200.0,13.0557,13.0644,13.0557,13.0644,36200.0
2007-03-23 13:25:00,15.06,15.07,15.06,15.06,11100.0,13.0557,13.0644,13.0557,13.0557,11100.0
2007-03-23 13:30:00,15.07,15.07,15.06,15.07,13500.0,13.0644,13.0644,13.0557,13.0644,13500.0
2007-03-23 13:35:00,15.06,15.07,15.06,15.06,14800.0,13.0557,13.0644,13.0557,13.0557,14800.0
2007-03-23 13:40:00,15.06,15.07,15.06,15.07,11000.0,13.0557,13.0644,13.0557,13.0644,11000.0
2007-03-23 13:45:00,15.07,15.07,15.06,15.07,11500.0,13.0644,13.0644,13.0557,13.0644,11500.0
2007-03-23 13:50:00,15.06,15.07,15.05,15.05,41700.0,13.0557,13.0644,13.0471,13.0471,41700.0
2007-03-23 13:55:00,15.04,15.05,15.04,15.05,37400.0,13.0384,13.0471,13.0384,13.0471,37400.0
2007-03-23 14:00:00,15.04,15.05,15.04,15.05,8200.0,13.0384,13.0471,13.0384,13.0471,8200.0
2007-03-23 14:05:00,15.04,15.05,15.04,15.05,8200.0,13.0384,13.0471,13.0384,13.0471,8200.0
2007-03-23 14:10:00,15.04,15.05,15.0,15.01,94400.0,13.0384,13.0471,13.0037,13.0124,94400.0
2007-03-23 14:15:00,15.01,15.03,15.0,15.01,67300.0,13.0124,13.0297,13.0037,13.0124,67300.0
2007-03-23 14:20:00,15.0,15.01,14.99,14.99,40900.0,13.0037,13.0124,12.995,12.995,40900.0
2007-03-23 14:25:00,14.99,15.01,14.99,15.01,44300.0,12.995,13.0124,12.995,13.0124,44300.0
2007-03-23 14:30:00,15.0,15.01,15.0,15.01,16400.0,13.0037,13.0124,13.0037,13.0124,16400.0
2007-03-23 14:35:00,15.0,15.01,15.0,15.0,33000.0,13.0037,13.0124,13.0037,13.0037,33000.0
2007-03-23 14:40:00,15.01,15.01,15.0,15.01,20700.0,13.0124,13.0124,13.0037,13.0124,20700.0
2007-03-23 14:45:00,15.01,15.02,15.0,15.02,42300.0,13.0124,13.021,13.0037,13.021,42300.0
2007-03-23 14:50:00,15.02,15.02,15.01,15.02,14300.0,13.021,13.021,13.0124,13.021,14300.0
2007-03-23 14:55:00,15.01,15.02,15.01,15.02,14900.0,13.0124,13.021,13.0124,13.021,14900.0
2007-03-23 15:00:00,15.02,15.02,14.99,15.0,62400.0,13.021,13.021,12.995,13.0037,62400.0
2007-03-23 15:05:00,14.99,15.0,14.99,15.0,28000.0,12.995,13.0037,12.995,13.0037,28000.0
2007-03-23 15:10:00,15.0,15.0,14.99,14.99,9900.0,13.0037,13.0037,12.995,12.995,9900.0
2007-03-23 15:15:00,15.0,15.01,14.99,15.01,60700.0,13.0037,13.0124,12.995,13.0124,60700.0
2007-03-23 15:20:00,15.01,15.01,15.0,15.0,24200.0,13.0124,13.0124,13.0037,13.0037,24200.0
2007-03-23 15:25:00,15.0,15.01,15.0,15.01,27900.0,13.0037,13.0124,13.0037,13.0124,27900.0
2007-03-23 15:30:00,15.0,15.01,15.0,15.01,13400.0,13.0037,13.0124,13.0037,13.0124,13400.0
2007-03-23 15:35:00,15.01,15.01,15.0,15.01,30500.0,13.0124,13.0124,13.0037,13.0124,30500.0
2007-03-23 15:40:00,15.01,15.01,14.99,15.0,69500.0,13.0124,13.0124,12.995,13.0037,69500.0
2007-03-23 15:45:00,14.99,15.0,14.98,14.98,99500.0,12.995,13.0037,12.9864,12.9864,99500.0
2007-03-23 15:50:00,14.98,14.99,14.97,14.98,179200.0,12.9864,12.995,12.9777,12.9864,179200.0
2007-03-23 15:55:00,14.98,15.0,14.98,15.0,146500.0,12.9864,13.0037,12.9864,13.0037,146500.0
2007-03-26 09:30:00,14.96,15.01,14.95,14.99,128600.0,12.969,13.0124,12.9604,12.995,128600.0
2007-03-26 09:35:00,14.99,14.99,14.95,14.96,58400.0,12.995,12.995,12.9604,12.969,58400.0
2007-03-26 09:40:00,14.96,14.96,14.92,14.93,63600.0,12.969,12.969,12.9344,12.943,63600.0
2007-03-26 09:45:00,14.92,14.93,14.9,14.9,208500.0,12.9344,12.943,12.917,12.917,208500.0
2007-03-26 09:50:00,14.9,14.93,14.9,14.92,132500.0,12.917,12.943,12.917,12.9344,132500.0
2007-03-26 09:55:00,14.92,14.92,14.91,14.91,77000.0,12.9344,12.9344,12.9257,12.9257,77000.0
2007-03-26 10:00:00,14.91,14.91,14.84,14.87,366800.0,12.9257,12.9257,12.865,12.891,366800.0
2007-03-26 10:05:00,14.88,14.89,14.83,14.85,243700.0,12.8997,12.9083,12.8563,12.8737,243700.0
2007-03-26 10:10:00,14.84,14.87,14.84,14.87,96400.0,12.865,12.891,12.865,12.891,96400.0
2007-03-26 10:15:00,14.88,14.88,14.85,14.86,37500.0,12.8997,12.8997,12.8737,12.8823,37500.0
2007-03-26 10:20:00,14.86,14.87,14.83,14.84,117200.0,12.8823,12.891,12.8563,12.865,117200.0
2007-03-26 10:25:00,14.83,14.86,14.83,14.85,175400.0,12.8563,12.8823,12.8563,12.8737,175400.0
2007-03-26 10:30:00,14.86,14.87,14.84,14.85,47300.0,12.8823,12.891,12.865,12.8737,47300.0
2007-03-26 10:35:00,14.85,14.86,14.84,14.85,61400.0,12.8737,12.8823,12.865,12.8737,61400.0
2007-03-26 10:40:00,14.85,14.86,14.84,14.85,53300.0,12.8737,12.8823,12.865,12.8737,53300.0
2007-03-26 10:45:00,14.85,14.86,14.84,14.86,70400.0,12.8737,12.8823,12.865,12.8823,70400.0
2007-03-26 10:50:00,14.86,14.87,14.85,14.87,49100.0,12.8823,12.891,12.8737,12.891,49100.0
2007-03-26 10:55:00,14.87,14.88,14.86,14.87,68100.0,12.891,12.8997,12.8823,12.891,68100.0
2007-03-26 11:00:00,14.86,14.87,14.86,14.87,31000.0,12.8823,12.891,12.8823,12.891,31000.0
2007-03-26 11:05:00,14.87,14.87,14.86,14.87,42200.0,12.891,12.891,12.8823,12.891,42200.0
2007-03-26 11:10:00,14.87,14.87,14.86,14.87,28800.0,12.891,12.891,12.8823,12.891,28800.0
2007-03-26 11:15:00,14.87,14.87,14.86,14.87,120400.0,12.891,12.891,12.8823,12.891,120400.0
2007-03-26 11:20:00,14.87,14.87,14.86,14.86,18100.0,12.891,12.891,12.8823,12.8823,18100.0
2007-03-26 11:25:00,14.86,14.88,14.86,14.87,70600.0,12.8823,12.8997,12.8823,12.891,70600.0
2007-03-26 11:30:00,14.88,14.88,14.87,14.88,61300.0,12.8997,12.8997,12.891,12.8997,61300.0
2007-03-26 11:35:00,14.88,14.9,14.87,14.89,123200.0,12.8997,12.917,12.891,12.9083,123200.0
2007-03-26 11:40:00,14.89,14.9,14.89,14.89,54100.0,12.9083,12.917,12.9083,12.9083,54100.0
2007-03-26 11:45:00,14.89,14.9,14.87,14.87,77500.0,12.9083,12.917,12.891,12.891,77500.0
2007-03-26 11:50:00,14.88,14.88,14.87,14.88,38000.0,12.8997,12.8997,12.891,12.8997,38000.0
2007-03-26 11:55:00,14.87,14.92,14.87,14.91,105100.0,12.891,12.9344,12.891,12.9257,105100.0
2007-03-26 12:00:00,14.92,14.93,14.89,14.91,88100.0,12.9344,12.943,12.9083,12.9257,88100.0
2007-03-26 12:05:00,14.91,14.91,14.9,14.9,16700.0,12.9257,12.9257,12.917,12.917,16700.0
2007-03-26 12:10:00,14.91,14.91,14.9,14.91,23200.0,12.9257,12.9257,12.917,12.9257,23200.0
2007-03-26 12:15:00,14.91,14.91,14.89,14.89,85700.0,12.9257,12.9257,12.9083,12.9083,85700.0
2007-03-26 12:20:00,14.9,14.9,14.89,14.89,23800.0,12.917,12.917,12.9083,12.9083,23800.0
2007-03-26 12:25:00,14.9,14.9,14.89,14.89,22300.0,12.917,12.917,12.9083,12.9083,22300.0
2007-03-26 12:30:00,14.89,14.9,14.89,14.9,21300.0,12.9083,12.917,12.9083,12.917,21300.0
2007-03-26 12:35:00,14.9,14.9,14.89,14.9,11000.0,12.917,12.917,12.9083,12.917,11000.0
2007-03-26 12:40:00,14.89,14.9,14.89,14.9,20000.0,12.9083,12.917,12.9083,12.917,20000.0
2007-03-26 12:45:00,14.89,14.9,14.89,14.89,42100.0,12.9083,12.917,12.9083,12.9083,42100.0
2007-03-26 12:50:00,14.89,14.9,14.89,14.9,15900.0,12.9083,12.917,12.9083,12.917,15900.0
2007-03-26 12:55:00,14.9,14.9,14.89,14.9,6700.0,12.917,12.917,12.9083,12.917,6700.0
2007-03-26 13:00:00,14.89,14.9,14.89,14.9,15200.0,12.9083,12.917,12.9083,12.917,15200.0
2007-03-26 13:05:00,14.9,14.9,14.89,14.9,10800.0,12.917,12.917,12.9083,12.917,10800.0
2007-03-26 13:10:00,14.89,14.9,14.89,14.9,20000.0,12.9083,12.917,12.9083,12.917,20000.0
2007-03-26 13:15:00,14.9,14.9,14.89,14.89,13500.0,12.917,12.917,12.9083,12.9083,13500.0
2007-03-26 13:20:00,14.9,14.9,14.89,14.89,15600.0,12.917,12.917,12.9083,12.9083,15600.0
2007-03-26 13:25:00,14.9,14.9,14.88,14.89,110500.0,12.917,12.917,12.8997,12.9083,110500.0
2007-03-26 13:30:00,14.89,14.89,14.88,14.89,15200.0,12.9083,12.9083,12.8997,12.9083,15200.0
2007-03-26 13:35:00,14.88,14.89,14.88,14.89,26700.0,12.8997,12.9083,12.8997,12.9083,26700.0
2007-03-26 13:40:00,14.89,14.89,14.88,14.88,26500.0,12.9083,12.9083,12.8997,12.8997,26500.0
2007-03-26 13:45:00,14.89,14.89,14.88,14.89,24700.0,12.9083,12.9083,12.8997,12.9083,24700.0
2007-03-26 13:50:00,14.88,14.89,14.88,14.89,19700.0,12.8997,12.9083,12.8997,12.9083,19700.0
2007-03-26 13:55:00,14.89,14.89,14.88,14.89,19000.0,12.9083,12.9083,12.8997,12.9083,19000.0
2007-03-26 14:00:00,14.89,14.9,14.88,14.89,130200.0,12.9083,12.917,12.8997,12.9083,130200.0
2007-03-26 14:05:00,14.89,14.89,14.88,14.88,30200.0,12.9083,12.9083,12.8997,12.8997,30200.0
2007-03-26 14:10:00,14.89,14.89,14.88,14.89,46400.0,12.9083,12.9083,12.8997,12.9083,46400.0
2007-03-26 14:15:00,14.89,14.89,14.88,14.89,135800.0,12.9083,12.9083,12.8997,12.9083,135800.0
2007-03-26 14:20:00,14.89,14.89,14.88,14.89,25100.0,12.9083,12.9083,12.8997,12.9083,25100.0
2007-03-26 14:25:00,14.88,14.89,14.88,14.89,24400.0,12.8997,12.9083,12.8997,12.9083,24400.0
2007-03-26 14:30:00,14.89,14.89,14.88,14.88,12500.0,12.9083,12.9083,12.8997,12.8997,12500.0
2007-03-26 14:35:00,14.89,14.89,14.88,14.88,20400.0,12.9083,12.9083,12.8997,12.8997,20400.0
2007-03-26 14:40:00,14.89,14.89,14.88,14.89,7800.0,12.9083,12.9083,12.8997,12.9083,7800.0
2007-03-26 14:45:00,14.88,14.89,14.88,14.88,8000.0,12.8997,12.9083,12.8997,12.8997,8000.0
2007-03-26 14:50:00,14.89,14.89,14.88,14.89,59800.0,12.9083,12.9083,12.8997,12.9083,59800.0
2007-03-26 14:55:00,14.89,14.89,14.88,14.89,11000.0,12.9083,12.9083,12.8997,12.9083,11000.0
2007-03-26 15:00:00,14.88,14.89,14.88,14.89,14500.0,12.8997,12.9083,12.8997,12.9083,14500.0
2007-03-26 15:05:00,14.89,14.89,14.88,14.88,17000.0,12.9083,12.9083,12.8997,12.8997,17000.0
2007-03-26 15:10:00,14.89,14.89,14.88,14.89,46600.0,12.9083,12.9083,12.8997,12.9083,46600.0
2007-03-26 15:15:00,14.89,14.89,14.88,14.88,20900.0,12.9083,12.9083,12.8997,12.8997,20900.0
2007-03-26 15:20:00,14.88,14.89,14.88,14.89,156000.0,12.8997,12.9083,12.8997,12.9083,156000.0
2007-03-26 15:25:00,14.89,14.89,14.88,14.89,46600.0,12.9083,12.9083,12.8997,12.9083,46600.0
2007-03-26 15:30:00,14.88,14.89,14.88,14.89,41900.0,12.8997,12.9083,12.8997,12.9083,41900.0
2007-03-26 15:35:00,14.89,14.89,14.88,14.89,61800.0,12.9083,12.9083,12.8997,12.9083,61800.0
2007-03-26 15:40:00,14.89,14.89,14.88,14.88,82800.0,12.9083,12.9083,12.8997,12.8997,82800.0
2007-03-26 15:45:00,14.89,14.89,14.88,14.89,139100.0,12.9083,12.9083,12.8997,12.9083,139100.0
2007-03-26 15:50:00,14.89,14.89,14.88,14.89,62100.0,12.9083,12.9083,12.8997,12.9083,62100.0
2007-03-26 15:55:00,14.88,14.89,14.88,14.88,312500.0,12.8997,12.9083,12.8997,12.8997,312500.0
2007-03-27 09:30:00,14.85,14.95,14.85,14.9,90000.0,12.8737,12.9604,12.8737,12.917,90000.0
2007-03-27 09:35:00,14.91,14.91,14.86,14.9,32600.0,12.9257,12.9257,12.8823,12.917,32600.0
2007-03-27 09:40:00,14.9,14.9,14.86,14.87,29700.0,12.917,12.917,12.8823,12.891,29700.0
2007-03-27 09:45:00,14.86,14.86,14.85,14.85,37200.0,12.8823,12.8823,12.8737,12.8737,37200.0
2007-03-27 09:50:00,14.85,14.85,14.82,14.84,192400.0,12.8737,12.8737,12.8477,12.865,192400.0
2007-03-27 09:55:00,14.84,14.84,14.82,14.83,46100.0,12.865,12.865,12.8477,12.8563,46100.0
2007-03-27 10:00:00,14.82,14.84,14.82,14.83,142000.0,12.8477,12.865,12.8477,12.8563,142000.0
2007-03-27 10:05:00,14.82,14.84,14.81,14.82,117600.0,12.8477,12.865,12.839,12.8477,117600.0
2007-03-27 10:10:00,14.81,14.82,14.81,14.82,28400.0,12.839,12.8477,12.839,12.8477,28400.0
2007-03-27 10:15:00,14.81,14.84,14.81,14.84,87800.0,12.839,12.865,12.839,12.865,87800.0
2007-03-27 10:20:00,14.83,14.84,14.82,14.83,119300.0,12.8563,12.865,12.8477,12.8563,119300.0
2007-03-27 10:25:00,14.84,14.85,14.83,14.85,58900.0,12.865,12.8737,12.8563,12.8737,58900.0
2007-03-27 10:30:00,14.84,14.84,14.83,14.83,39800.0,12.865,12.865,12.8563,12.8563,39800.0
2007-03-27 10:35:00,14.83,14.85,14.83,14.83,114000.0,12.8563,12.8737,12.8563,12.8563,114000.0
2007-03-27 10:40:00,14.84,14.84,14.83,14.83,63300.0,12.865,12.865,12.8563,12.8563,63300.0
2007-03-27 10:45:00,14.83,14.84,14.83,14.84,20800.0,12.8563,12.865,12.8563,12.865,20800.0
2007-03-27 10:50:00,14.84,14.84,14.83,14.84,39000.0,12.865,12.865,12.8563,12.865,39000.0
2007-03-27 10:55:00,14.84,14.84,14.83,14.84,46400.0,12.865,12.865,12.8563,12.865,46400.0
2007-03-27 11:00:00,14.83,14.84,14.83,14.84,15900.0,12.8563,12.865,12.8563,12.865,15900.0
2007-03-27 11:05:00,14.83,14.84,14.83,14.83,76300.0,12.8563,12.865,12.8563,12.8563,76300.0
2007-03-27 11:10:00,14.82,14.83,14.82,14.83,71900.0,12.8477,12.8563,12.8477,12.8563,71900.0
2007-03-27 11:15:00,14.83,14.83,14.82,14.83,46300.0,12.8563,12.8563,12.8477,12.8563,46300.0
2007-03-27 11:20:00,14.83,14.83,14.82,14.83,63700.0,12.8563,12.8563,12.8477,12.8563,63700.0
2007-03-27 11:25:00,14.83,14.83,14.82,14.83,32100.0,12.8563,12.8563,12.8477,12.8563,32100.0
2007-03-27 11:30:00,14.83,14.84,14.82,14.84,87500.0,12.8563,12.865,12.8477,12.865,87500.0
2007-03-27 11:35:00,14.84,14.86,14.84,14.86,161100.0,12.865,12.8823,12.865,12.8823,161100.0
2007-03-27 11:40:00,14.85,14.86,14.85,14.86,34000.0,12.8737,12.8823,12.8737,12.8823,34000.0
2007-03-27 11:45:00,14.86,14.86,14.85,14.86,22200.0,12.8823,12.8823,12.8737,12.8823,22200.0
2007-03-27 11:50:00,14.85,14.86,14.85,14.86,9700.0,12.8737,12.8823,12.8737,12.8823,9700.0
2007-03-27 11:55:00,14.85,14.86,14.85,14.86,10000.0,12.8737,12.8823,12.8737,12.8823,10000.0
2007-03-27 12:00:00,14.85,14.86,14.85,14.86,44500.0,12.8737,12.8823,12.8737,12.8823,44500.0
2007-03-27 12:05:00,14.86,14.9,14.86,14.9,461000.0,12.8823,12.917,12.8823,12.917,461000.0
2007-03-27 12:10:00,14.9,14.9,14.87,14.87,117200.0,12.917,12.917,12.891,12.891,117200.0
2007-03-27 12:15:00,14.88,14.88,14.87,14.88,10600.0,12.8997,12.8997,12.891,12.8997,10600.0
2007-03-27 12:20:00,14.87,14.88,14.87,14.87,9100.0,12.891,12.8997,12.891,12.891,9100.0
2007-03-27 12:25:00,14.87,14.88,14.87,14.88,16300.0,12.891,12.8997,12.891,12.8997,16300.0
2007-03-27 12:30:00,14.88,14.88,14.86,14.87,88000.0,12.8997,12.8997,12.8823,12.891,88000.0
2007-03-27 12:35:00,14.86,14.87,14.86,14.87,26400.0,12.8823,12.891,12.8823,12.891,26400.0
2007-03-27 12:40:00,14.86,14.87,14.86,14.87,10200.0,12.8823,12.891,12.8823,12.891,10200.0
2007-03-27 12:45:00,14.86,14.87,14.86,14.87,6800.0,12.8823,12.891,12.8823,12.891,6800.0
2007-03-27 12:50:00,14.87,14.87,14.86,14.87,11000.0,12.891,12.891,12.8823,12.891,11000.0
2007-03-27 12:55:00,14.86,14.87,14.86,14.86,70900.0,12.8823,12.891,12.8823,12.8823,70900.0
2007-03-27 13:00:00,14.87,14.89,14.86,14.89,94500.0,12.891,12.9083,12.8823,12.9083,94500.0
2007-03-27 13:05:00,14.88,14.89,14.87,14.87,118500.0,12.8997,12.9083,12.891,12.891,118500.0
2007-03-27 13:10:00,14.87,14.87,14.86,14.87,30800.0,12.891,12.891,12.8823,12.891,30800.0
2007-03-27 13:15:00,14.86,14.87,14.86,14.87,51000.0,12.8823,12.891,12.8823,12.891,51000.0
2007-03-27 13:20:00,14.87,14.87,14.86,14.87,36300.0,12.891,12.891,12.8823,12.891,36300.0
2007-03-27 13:25:00,14.87,14.87,14.86,14.87,9600.0,12.891,12.891,12.8823,12.891,9600.0
2007-03-27 13:30:00,14.87,14.87,14.86,14.86,37700.0,12.891,12.891,12.8823,12.8823,37700.0
2007-03-27 13:35:00,14.87,14.87,14.86,14.87,19400.0,12.891,12.891,12.8823,12.891,19400.0
2007-03-27 13:40:00,14.86,14.87,14.86,14.87,45100.0,12.8823,12.891,12.8823,12.891,45100.0
2007-03-27 13:45:00,14.87,14.87,14.86,14.87,73500.0,12.891,12.891,12.8823,12.891,73500.0
2007-03-27 13:50:00,14.86,14.87,14.86,14.87,7900.0,12.8823,12.891,12.8823,12.891,7900.0
2007-03-27 13:55:00,14.87,14.87,14.86,14.86,35100.0,12.891,12.891,12.8823,12.8823,35100.0
2007-03-27 14:00:00,14.86,14.86,14.85,14.85,60800.0,12.8823,12.8823,12.8737,12.8737,60800.0
2007-03-27 14:05:00,14.85,14.87,14.85,14.87,85200.0,12.8737,12.891,12.8737,12.891,85200.0
2007-03-27 14:10:00,14.87,14.87,14.86,14.87,19600.0,12.891,12.891,12.8823,12.891,19600.0
2007-03-27 14:15:00,14.86,14.87,14.86,14.87,24700.0,12.8823,12.891,12.8823,12.891,24700.0
2007-03-27 14:20:00,14.87,14.88,14.86,14.87,141700.0,12.891,12.8997,12.8823,12.891,141700.0
2007-03-27 14:25:00,14.87,14.88,14.86,14.87,96000.0,12.891,12.8997,12.8823,12.891,96000.0
2007-03-27 14:30:00,14.87,14.87,14.86,14.87,27100.0,12.891,12.891,12.8823,12.891,27100.0
2007-03-27 14:35:00,14.86,14.87,14.86,14.87,18600.0,12.8823,12.891,12.8823,12.891,18600.0
2007-03-27 14:40:00,14.86,14.88,14.86,14.88,84500.0,12.8823,12.8997,12.8823,12.8997,84500.0
2007-03-27 14:45:00,14.88,14.89,14.88,14.89,67800.0,12.8997,12.9083,12.8997,12.9083,67800.0
2007-03-27 14:50:00,14.88,14.89,14.86,14.87,130400.0,12.8997,12.9083,12.8823,12.891,130400.0
2007-03-27 14:55:00,14.87,14.87,14.85,14.86,155100.0,12.891,12.891,12.8737,12.8823,155100.0
2007-03-27 15:00:00,14.86,14.88,14.86,14.87,39700.0,12.8823,12.8997,12.8823,12.891,39700.0
2007-03-27 15:05:00,14.88,14.9,14.88,14.89,153200.0,12.8997,12.917,12.8997,12.9083,153200.0
2007-03-27 15:10:00,14.89,14.9,14.89,14.89,89900.0,12.9083,12.917,12.9083,12.9083,89900.0
2007-03-27 15:15:00,14.89,14.89,14.88,14.89,53600.0,12.9083,12.9083,12.8997,12.9083,53600.0
2007-03-27 15:20:00,14.89,14.89,14.88,14.88,15900.0,12.9083,12.9083,12.8997,12.8997,15900.0
2007-03-27 15:25:00,14.88,14.89,14.85,14.85,118600.0,12.8997,12.9083,12.8737,12.8737,118600.0
2007-03-27 15:30:00,14.86,14.87,14.85,14.86,125000.0,12.8823,12.891,12.8737,12.8823,125000.0
2007-03-27 15:35:00,14.86,14.87,14.86,14.87,42300.0,12.8823,12.891,12.8823,12.891,42300.0
2007-03-27 15:40:00,14.86,14.87,14.86,14.86,33500.0,12.8823,12.891,12.8823,12.8823,33500.0
2007-03-27 15:45:00,14.87,14.87,14.86,14.87,102200.0,12.891,12.891,12.8823,12.891,102200.0
2007-03-27 15:50:00,14.86,14.87,14.86,14.87,25100.0,12.8823,12.891,12.8823,12.891,25100.0
2007-03-27 15:55:00,14.87,14.87,14.86,14.86,86700.0,12.891,12.891,12.8823,12.8823,86700.0
2007-03-28 09:30:00,14.85,14.85,14.81,14.82,132700.0,12.8737,12.8737,12.839,12.8477,132700.0
2007-03-28 09:35:00,14.83,14.85,14.82,14.82,105600.0,12.8563,12.8737,12.8477,12.8477,105600.0
2007-03-28 09:40:00,14.82,14.83,14.8,14.81,259400.0,12.8477,12.8563,12.8303,12.839,259400.0
2007-03-28 09:45:00,14.81,14.82,14.78,14.78,205100.0,12.839,12.8477,12.813,12.813,205100.0
2007-03-28 09:50:00,14.79,14.79,14.76,14.76,172600.0,12.8217,12.8217,12.7957,12.7957,172600.0
2007-03-28 09:55:00,14.76,14.8,14.76,14.8,199900.0,12.7957,12.8303,12.7957,12.8303,199900.0
2007-03-28 10:00:00,14.79,14.8,14.78,14.78,44200.0,12.8217,12.8303,12.813,12.813,44200.0
2007-03-28 10:05:00,14.78,14.79,14.77,14.77,52200.0,12.813,12.8217,12.8043,12.8043,52200.0
2007-03-28 10:10:00,14.77,14.78,14.76,14.77,122000.0,12.8043,12.813,12.7957,12.8043,122000.0
2007-03-28 10:15:00,14.77,14.77,14.75,14.77,135000.0,12.8043,12.8043,12.787,12.8043,135000.0
2007-03-28 10:20:00,14.77,14.77,14.75,14.76,31200.0,12.8043,12.8043,12.787,12.7957,31200.0
2007-03-28 10:25:00,14.75,14.78,14.75,14.77,96200.0,12.787,12.813,12.787,12.8043,96200.0
2007-03-28 10:30:00,14.77,14.78,14.75,14.75,175900.0,12.8043,12.813,12.787,12.787,175900.0
2007-03-28 10:35:00,14.75,14.76,14.73,14.74,91500.0,12.787,12.7957,12.7696,12.7783,91500.0
2007-03-28 10:40:00,14.73,14.74,14.72,14.74,144900.0,12.7696,12.7783,12.761,12.7783,144900.0
2007-03-28 10:45:00,14.74,14.76,14.73,14.75,189100.0,12.7783,12.7957,12.7696,12.787,189100.0
2007-03-28 10:50:00,14.75,14.76,14.73,14.74,97400.0,12.787,12.7957,12.7696,12.7783,97400.0
2007-03-28 10:55:00,14.74,14.75,14.73,14.74,121600.0,12.7783,12.787,12.7696,12.7783,121600.0
2007-03-28 11:00:00,14.73,14.74,14.73,14.74,50900.0,12.7696,12.7783,12.7696,12.7783,50900.0
2007-03-28 11:05:00,14.74,14.76,14.73,14.76,96200.0,12.7783,12.7957,12.7696,12.7957,96200.0
2007-03-28 11:10:00,14.75,14.76,14.75,14.75,141200.0,12.787,12.7957,12.787,12.787,141200.0
2007-03-28 11:15:00,14.75,14.76,14.75,14.75,42000.0,12.787,12.7957,12.787,12.787,42000.0
2007-03-28 11:20:00,14.75,14.75,14.73,14.73,65400.0,12.787,12.787,12.7696,12.7696,65400.0
2007-03-28 11:25:00,14.73,14.74,14.7,14.71,220600.0,12.7696,12.7783,12.7436,12.7523,220600.0
2007-03-28 11:30:00,14.7,14.71,14.67,14.7,264800.0,12.7436,12.7523,12.7176,12.7436,264800.0
2007-03-28 11:35:00,14.7,14.7,14.66,14.69,332800.0,12.7436,12.7436,12.709,12.735,332800.0
2007-03-28 11:40:00,14.69,14.7,14.68,14.69,63400.0,12.735,12.7436,12.7263,12.735,63400.0
2007-03-28 11:45:00,14.68,14.69,14.68,14.68,32600.0,12.7263,12.735,12.7263,12.7263,32600.0
2007-03-28 11:50:00,14.69,14.69,14.68,14.68,37700.0,12.735,12.735,12.7263,12.7263,37700.0
2007-03-28 11:55:00,14.69,14.69,14.68,14.69,31000.0,12.735,12.735,12.7263,12.735,31000.0
2007-03-28 12:00:00,14.68,14.7,14.68,14.69,371700.0,12.7263,12.7436,12.7263,12.735,371700.0
2007-03-28 12:05:00,14.7,14.72,14.69,14.7,209900.0,12.7436,12.761,12.735,12.7436,209900.0
2007-03-28 12:10:00,14.7,14.73,14.7,14.72,214700.0,12.7436,12.7696,12.7436,12.761,214700.0
2007-03-28 12:15:00,14.72,14.74,14.72,14.74,239600.0,12.761,12.7783,12.761,12.7783,239600.0
2007-03-28 12:20:00,14.74,14.78,14.74,14.76,175000.0,12.7783,12.813,12.7783,12.7957,175000.0
2007-03-28 12:25:00,14.76,14.79,14.75,14.78,45200.0,12.7957,12.8217,12.787,12.813,45200.0
2007-03-28 12:30:00,14.78,14.8,14.78,14.79,105900.0,12.813,12.8303,12.813,12.8217,105900.0
2007-03-28 12:35:00,14.79,14.84,14.79,14.84,148000.0,12.8217,12.865,12.8217,12.865,148000.0
2007-03-28 12:40:00,14.83,14.84,14.79,14.8,55200.0,12.8563,12.865,12.8217,12.8303,55200.0
2007-03-28 12:45:00,14.8,14.83,14.78,14.8,146600.0,12.8303,12.8563,12.813,12.8303,146600.0
2007-03-28 12:50:00,14.8,14.82,14.79,14.8,57200.0,12.8303,12.8477,12.8217,12.8303,57200.0
2007-03-28 12:55:00,14.8,14.82,14.8,14.82,25200.0,12.8303,12.8477,12.8303,12.8477,25200.0
2007-03-28 13:00:00,14.81,14.82,14.8,14.81,42900.0,12.839,12.8477,12.8303,12.839,42900.0
2007-03-28 13:05:00,14.81,14.82,14.8,14.81,42500.0,12.839,12.8477,12.8303,12.839,42500.0
2007-03-28 13:10:00,14.82,14.82,14.79,14.79,27600.0,12.8477,12.8477,12.8217,12.8217,27600.0
2007-03-28 13:15:00,14.79,14.8,14.78,14.79,64000.0,12.8217,12.8303,12.813,12.8217,64000.0
2007-03-28 13:20:00,14.79,14.8,14.79,14.79,185500.0,12.8217,12.8303,12.8217,12.8217,185500.0
2007-03-28 13:25:00,14.8,14.8,14.79,14.79,5300.0,12.8303,12.8303,12.8217,12.8217,5300.0
2007-03-28 13:30:00,14.8,14.8,14.78,14.78,37600.0,12.8303,12.8303,12.813,12.813,37600.0
2007-03-28 13:35:00,14.78,14.79,14.78,14.79,37300.0,12.813,12.8217,12.813,12.8217,37300.0
2007-03-28 13:40:00,14.78,14.79,14.76,14.77,90700.0,12.813,12.8217,12.7957,12.8043,90700.0
2007-03-28 13:45:00,14.77,14.77,14.73,14.74,1281200.0,12.8043,12.8043,12.7696,12.7783,1281200.0
2007-03-28 13:50:00,14.74,14.75,14.73,14.73,46800.0,12.7783,12.787,12.7696,12.7696,46800.0
2007-03-28 13:55:00,14.74,14.75,14.73,14.75,70800.0,12.7783,12.787,12.7696,12.787,70800.0
2007-03-28 14:00:00,14.75,14.76,14.75,14.76,25800.0,12.787,12.7957,12.787,12.7957,25800.0
2007-03-28 14:05:00,14.75,14.76,14.74,14.74,50900.0,12.787,12.7957,12.7783,12.7783,50900.0
2007-03-28 14:10:00,14.75,14.75,14.72,14.72,34300.0,12.787,12.787,12.761,12.761,34300.0
2007-03-28 14:15:00,14.72,14.73,14.72,14.72,29900.0,12.761,12.7696,12.761,12.761,29900.0
2007-03-28 14:20:00,14.72,14.72,14.71,14.71,264900.0,12.761,12.761,12.7523,12.7523,264900.0
2007-03-28 14:25:00,14.71,14.72,14.7,14.7,67900.0,12.7523,12.761,12.7436,12.7436,67900.0
2007-03-28 14:30:00,14.71,14.71,14.7,14.7,19800.0,12.7523,12.7523,12.7436,12.7436,19800.0
2007-03-28 14:35:00,14.71,14.72,14.7,14.7,232400.0,12.7523,12.761,12.7436,12.7436,232400.0
2007-03-28 14:40:00,14.71,14.71,14.7,14.71,33300.0,12.7523,12.7523,12.7436,12.7523,33300.0
2007-03-28 14:45:00,14.71,14.71,14.68,14.7,152100.0,12.7523,12.7523,12.7263,12.7436,152100.0
2007-03-28 14:50:00,14.7,14.7,14.69,14.7,21000.0,12.7436,12.7436,12.735,12.7436,21000.0
2007-03-28 14:55:00,14.7,14.7,14.69,14.7,53900.0,12.7436,12.7436,12.735,12.7436,53900.0
2007-03-28 15:00:00,14.7,14.7,14.69,14.7,10600.0,12.7436,12.7436,12.735,12.7436,10600.0
2007-03-28 15:05:00,14.7,14.7,14.69,14.7,16500.0,12.7436,12.7436,12.735,12.7436,16500.0
2007-03-28 15:10:00,14.7,14.7,14.69,14.7,224400.0,12.7436,12.7436,12.735,12.7436,224400.0
2007-03-28 15:15:00,14.7,14.7,14.69,14.7,14300.0,12.7436,12.7436,12.735,12.7436,14300.0
2007-03-28 15:20:00,14.7,14.7,14.69,14.7,81600.0,12.7436,12.7436,12.735,12.7436,81600.0
2007-03-28 15:25:00,14.7,14.7,14.69,14.69,50300.0,12.7436,12.7436,12.735,12.735,50300.0
2007-03-28 15:30:00,14.7,14.7,14.69,14.7,166900.0,12.7436,12.7436,12.735,12.7436,166900.0
2007-03-28 15:35:00,14.69,14.7,14.69,14.69,157500.0,12.735,12.7436,12.735,12.735,157500.0
2007-03-28 15:40:00,14.69,14.7,14.68,14.7,243900.0,12.735,12.7436,12.7263,12.7436,243900.0
2007-03-28 15:45:00,14.69,14.7,14.69,14.69,345700.0,12.735,12.7436,12.735,12.735,345700.0
2007-03-28 15:50:00,14.69,14.71,14.69,14.69,123700.0,12.735,12.7523,12.735,12.735,123700.0
2007-03-28 15:55:00,14.7,14.7,14.68,14.68,151600.0,12.7436,12.7436,12.7263,12.7263,151600.0
2007-03-29 09:30:00,14.74,14.74,14.69,14.73,156400.0,12.7783,12.7783,12.735,12.7696,156400.0
2007-03-29 09:35:00,14.73,14.73,14.7,14.7,55000.0,12.7696,12.7696,12.7436,12.7436,55000.0
2007-03-29 09:40:00,14.71,14.72,14.69,14.7,93600.0,12.7523,12.761,12.735,12.7436,93600.0
2007-03-29 09:45:00,14.7,14.71,14.7,14.71,28700.0,12.7436,12.7523,12.7436,12.7523,28700.0
2007-03-29 09:50:00,14.71,14.71,14.68,14.69,90900.0,12.7523,12.7523,12.7263,12.735,90900.0
2007-03-29 09:55:00,14.69,14.7,14.68,14.69,34000.0,12.735,12.7436,12.7263,12.735,34000.0
2007-03-29 10:00:00,14.68,14.7,14.68,14.7,46500.0,12.7263,12.7436,12.7263,12.7436,46500.0
2007-03-29 10:05:00,14.7,14.7,14.69,14.69,23400.0,12.7436,12.7436,12.735,12.735,23400.0
2007-03-29 10:10:00,14.7,14.7,14.69,14.7,14500.0,12.7436,12.7436,12.735,12.7436,14500.0
2007-03-29 10:15:00,14.7,14.7,14.69,14.7,15900.0,12.7436,12.7436,12.735,12.7436,15900.0
2007-03-29 10:20:00,14.7,14.7,14.69,14.69,64600.0,12.7436,12.7436,12.735,12.735,64600.0
2007-03-29 10:25:00,14.69,14.7,14.69,14.69,8400.0,12.735,12.7436,12.735,12.735,8400.0
2007-03-29 10:30:00,14.7,14.7,14.69,14.7,23800.0,12.7436,12.7436,12.735,12.7436,23800.0
2007-03-29 10:35:00,14.69,14.7,14.69,14.69,12200.0,12.735,12.7436,12.735,12.735,12200.0
2007-03-29 10:40:00,14.7,14.7,14.69,14.69,21500.0,12.7436,12.7436,12.735,12.735,21500.0
2007-03-29 10:45:00,14.69,14.7,14.67,14.67,66400.0,12.735,12.7436,12.7176,12.7176,66400.0
2007-03-29 10:50:00,14.67,14.68,14.67,14.67,21500.0,12.7176,12.7263,12.7176,12.7176,21500.0
2007-03-29 10:55:00,14.68,14.68,14.67,14.67,18900.0,12.7263,12.7263,12.7176,12.7176,18900.0
2007-03-29 11:00:00,14.67,14.68,14.67,14.67,20300.0,12.7176,12.7263,12.7176,12.7176,20300.0
2007-03-29 11:05:00,14.67,14.68,14.67,14.67,15000.0,12.7176,12.7263,12.7176,12.7176,15000.0
2007-03-29 11:10:00,14.68,14.68,14.67,14.68,10400.0,12.7263,12.7263,12.7176,12.7263,10400.0
2007-03-29 11:15:00,14.68,14.68,14.67,14.67,11300.0,12.7263,12.7263,12.7176,12.7176,11300.0
2007-03-29 11:20:00,14.67,14.68,14.67,14.67,11500.0,12.7176,12.7263,12.7176,12.7176,11500.0
2007-03-29 11:25:00,14.68,14.68,14.67,14.67,6900.0,12.7263,12.7263,12.7176,12.7176,6900.0
2007-03-29 11:30:00,14.68,14.68,14.67,14.67,12200.0,12.7263,12.7263,12.7176,12.7176,12200.0
2007-03-29 11:35:00,14.68,14.69,14.67,14.68,109300.0,12.7263,12.735,12.7176,12.7263,109300.0
2007-03-29 11:40:00,14.69,14.69,14.68,14.69,72200.0,12.735,12.735,12.7263,12.735,72200.0
2007-03-29 11:45:00,14.69,14.69,14.68,14.68,100100.0,12.735,12.735,12.7263,12.7263,100100.0
2007-03-29 11:50:00,14.69,14.69,14.68,14.68,20700.0,12.735,12.735,12.7263,12.7263,20700.0
2007-03-29 11:55:00,14.68,14.69,14.63,14.63,84600.0,12.7263,12.735,12.683,12.683,84600.0
2007-03-29 12:00:00,14.64,14.65,14.62,14.63,141700.0,12.6916,12.7003,12.6743,12.683,141700.0
2007-03-29 12:05:00,14.64,14.65,14.63,14.64,82000.0,12.6916,12.7003,12.683,12.6916,82000.0
2007-03-29 12:10:00,14.64,14.65,14.64,14.65,12600.0,12.6916,12.7003,12.6916,12.7003,12600.0
2007-03-29 12:15:00,14.64,14.65,14.64,14.65,17000.0,12.6916,12.7003,12.6916,12.7003,17000.0
2007-03-29 12:20:00,14.64,14.65,14.64,14.65,16900.0,12.6916,12.7003,12.6916,12.7003,16900.0
2007-03-29 12:25:00,14.65,14.65,14.63,14.64,32000.0,12.7003,12.7003,12.683,12.6916,32000.0
2007-03-29 12:30:00,14.64,14.64,14.61,14.62,44200.0,12.6916,12.6916,12.6656,12.6743,44200.0
2007-03-29 12:35:00,14.62,14.63,14.61,14.61,106500.0,12.6743,12.683,12.6656,12.6656,106500.0
2007-03-29 12:40:00,14.62,14.63,14.61,14.62,42300.0,12.6743,12.683,12.6656,12.6743,42300.0
2007-03-29 12:45:00,14.62,14.64,14.62,14.64,73000.0,12.6743,12.6916,12.6743,12.6916,73000.0
2007-03-29 12:50:00,14.64,14.65,14.64,14.64,48600.0,12.6916,12.7003,12.6916,12.6916,48600.0
2007-03-29 12:55:00,14.65,14.65,14.64,14.64,26800.0,12.7003,12.7003,12.6916,12.6916,26800.0
2007-03-29 13:00:00,14.64,14.65,14.64,14.64,36900.0,12.6916,12.7003,12.6916,12.6916,36900.0
2007-03-29 13:05:00,14.64,14.65,14.63,14.64,201000.0,12.6916,12.7003,12.683,12.6916,201000.0
2007-03-29 13:10:00,14.64,14.65,14.64,14.65,46300.0,12.6916,12.7003,12.6916,12.7003,46300.0
2007-03-29 13:15:00,14.65,14.65,14.63,14.63,30000.0,12.7003,12.7003,12.683,12.683,30000.0
2007-03-29 13:20:00,14.63,14.63,14.62,14.62,34500.0,12.683,12.683,12.6743,12.6743,34500.0
2007-03-29 13:25:00,14.63,14.63,14.62,14.63,21700.0,12.683,12.683,12.6743,12.683,21700.0
2007-03-29 13:30:00,14.63,14.63,14.62,14.62,11600.0,12.683,12.683,12.6743,12.6743,11600.0
2007-03-29 13:35:00,14.63,14.63,14.6,14.6,164500.0,12.683,12.683,12.6569,12.6569,164500.0
2007-03-29 13:40:00,14.6,14.61,14.6,14.6,75900.0,12.6569,12.6656,12.6569,12.6569,75900.0
2007-03-29 13:45:00,14.6,14.6,14.56,14.57,176900.0,12.6569,12.6569,12.6223,12.6309,176900.0
2007-03-29 13:50:00,14.57,14.57,14.56,14.57,31900.0,12.6309,12.6309,12.6223,12.6309,31900.0
2007-03-29 13:55:00,14.57,14.57,14.56,14.57,22900.0,12.6309,12.6309,12.6223,12.6309,22900.0
2007-03-29 14:00:00,14.57,14.57,14.56,14.57,36800.0,12.6309,12.6309,12.6223,12.6309,36800.0
2007-03-29 14:05:00,14.56,14.57,14.54,14.54,188900.0,12.6223,12.6309,12.6049,12.6049,188900.0
2007-03-29 14:10:00,14.55,14.55,14.51,14.51,138900.0,12.6136,12.6136,12.5789,12.5789,138900.0
2007-03-29 14:15:00,14.52,14.52,14.5,14.52,176100.0,12.5876,12.5876,12.5703,12.5876,176100.0
2007-03-29 14:20:00,14.52,14.53,14.51,14.53,46100.0,12.5876,12.5963,12.5789,12.5963,46100.0
2007-03-29 14:25:00,14.53,14.54,14.53,14.54,42600.0,12.5963,12.6049,12.5963,12.6049,42600.0
2007-03-29 14:30:00,14.54,14.54,14.5,14.52,199000.0,12.6049,12.6049,12.5703,12.5876,199000.0
2007-03-29 14:35:00,14.52,14.54,14.52,14.53,106900.0,12.5876,12.6049,12.5876,12.5963,106900.0
2007-03-29 14:40:00,14.53,14.56,14.53,14.56,99300.0,12.5963,12.6223,12.5963,12.6223,99300.0
2007-03-29 14:45:00,14.56,14.57,14.56,14.57,58400.0,12.6223,12.6309,12.6223,12.6309,58400.0
2007-03-29 14:50:00,14.56,14.58,14.55,14.58,174400.0,12.6223,12.6396,12.6136,12.6396,174400.0
2007-03-29 14:55:00,14.58,14.61,14.58,14.61,184100.0,12.6396,12.6656,12.6396,12.6656,184100.0
2007-03-29 15:00:00,14.6,14.6,14.57,14.58,64100.0,12.6569,12.6569,12.6309,12.6396,64100.0
2007-03-29 15:05:00,14.57,14.58,14.56,14.57,31100.0,12.6309,12.6396,12.6223,12.6309,31100.0
2007-03-29 15:10:00,14.57,14.58,14.56,14.58,55600.0,12.6309,12.6396,12.6223,12.6396,55600.0
2007-03-29 15:15:00,14.58,14.59,14.57,14.59,87000.0,12.6396,12.6483,12.6309,12.6483,87000.0
2007-03-29 15:20:00,14.59,14.6,14.58,14.6,135000.0,12.6483,12.6569,12.6396,12.6569,135000.0
2007-03-29 15:25:00,14.59,14.6,14.57,14.59,290400.0,12.6483,12.6569,12.6309,12.6483,290400.0
2007-03-29 15:30:00,14.59,14.59,14.58,14.59,22500.0,12.6483,12.6483,12.6396,12.6483,22500.0
2007-03-29 15:35:00,14.59,14.62,14.58,14.62,164100.0,12.6483,12.6743,12.6396,12.6743,164100.0
2007-03-29 15:40:00,14.62,14.65,14.61,14.65,131500.0,12.6743,12.7003,12.6656,12.7003,131500.0
2007-03-29 15:45:00,14.65,14.65,14.64,14.65,128800.0,12.7003,12.7003,12.6916,12.7003,128800.0
2007-03-29 15:50:00,14.65,14.65,14.61,14.62,217500.0,12.7003,12.7003,12.6656,12.6743,217500.0
2007-03-29 15:55:00,14.61,14.63,14.61,14.62,104100.0,12.6656,12.683,12.6656,12.6743,104100.0
2007-03-30 09:30:00,14.65,14.73,14.65,14.7,220000.0,12.7003,12.7696,12.7003,12.7436,220000.0
2007-03-30 09:35:00,14.7,14.72,14.69,14.7,67700.0,12.7436,12.761,12.735,12.7436,67700.0
2007-03-30 09:40:00,14.7,14.72,14.69,14.72,89900.0,12.7436,12.761,12.735,12.761,89900.0
2007-03-30 09:45:00,14.72,14.75,14.71,14.71,113900.0,12.761,12.787,12.7523,12.7523,113900.0
2007-03-30 09:50:00,14.71,14.74,14.71,14.73,49200.0,12.7523,12.7783,12.7523,12.7696,49200.0
2007-03-30 09:55:00,14.73,14.73,14.7,14.71,59900.0,12.7696,12.7696,12.7436,12.7523,59900.0
2007-03-30 10:00:00,14.7,14.72,14.7,14.71,53300.0,12.7436,12.761,12.7436,12.7523,53300.0
2007-03-30 10:05:00,14.72,14.72,14.7,14.71,104200.0,12.761,12.761,12.7436,12.7523,104200.0
2007-03-30 10:10:00,14.71,14.72,14.7,14.71,113800.0,12.7523,12.761,12.7436,12.7523,113800.0
2007-03-30 10:15:00,14.72,14.73,14.71,14.73,546900.0,12.761,12.7696,12.7523,12.7696,546900.0
2007-03-30 10:20:00,14.72,14.73,14.72,14.72,25100.0,12.761,12.7696,12.761,12.761,25100.0
2007-03-30 10:25:00,14.72,14.73,14.72,14.72,12400.0,12.761,12.7696,12.761,12.761,12400.0
2007-03-30 10:30:00,14.73,14.73,14.7,14.71,112600.0,12.7696,12.7696,12.7436,12.7523,112600.0
2007-03-30 10:35:00,14.71,14.72,14.71,14.72,14500.0,12.7523,12.761,12.7523,12.761,14500.0
2007-03-30 10:40:00,14.71,14.72,14.71,14.71,18500.0,12.7523,12.761,12.7523,12.7523,18500.0
2007-03-30 10:45:00,14.71,14.73,14.71,14.72,72900.0,12.7523,12.7696,12.7523,12.761,72900.0
2007-03-30 10:50:00,14.73,14.74,14.72,14.73,94800.0,12.7696,12.7783,12.761,12.7696,94800.0
2007-03-30 10:55:00,14.73,14.74,14.72,14.73,31000.0,12.7696,12.7783,12.761,12.7696,31000.0
2007-03-30 11:00:00,14.73,14.73,14.71,14.72,64500.0,12.7696,12.7696,12.7523,12.761,64500.0
2007-03-30 11:05:00,14.72,14.72,14.71,14.71,23000.0,12.761,12.761,12.7523,12.7523,23000.0
2007-03-30 11:10:00,14.72,14.73,14.71,14.72,45100.0,12.761,12.7696,12.7523,12.761,45100.0
2007-03-30 11:15:00,14.73,14.73,14.71,14.72,40200.0,12.7696,12.7696,12.7523,12.761,40200.0
2007-03-30 11:20:00,14.71,14.72,14.71,14.71,38200.0,12.7523,12.761,12.7523,12.7523,38200.0
2007-03-30 11:25:00,14.71,14.72,14.7,14.7,226900.0,12.7523,12.761,12.7436,12.7436,226900.0
2007-03-30 11:30:00,14.7,14.71,14.69,14.7,150500.0,12.7436,12.7523,12.735,12.7436,150500.0
2007-03-30 11:35:00,14.69,14.71,14.69,14.7,202500.0,12.735,12.7523,12.735,12.7436,202500.0
2007-03-30 11:40:00,14.7,14.71,14.68,14.68,115000.0,12.7436,12.7523,12.7263,12.7263,115000.0
2007-03-30 11:45:00,14.68,14.69,14.66,14.68,397500.0,12.7263,12.735,12.709,12.7263,397500.0
2007-03-30 11:50:00,14.67,14.69,14.65,14.65,96100.0,12.7176,12.735,12.7003,12.7003,96100.0
2007-03-30 11:55:00,14.66,14.68,14.65,14.66,129500.0,12.709,12.7263,12.7003,12.709,129500.0
2007-03-30 12:00:00,14.66,14.67,14.66,14.66,79900.0,12.709,12.7176,12.709,12.709,79900.0
2007-03-30 12:05:00,14.66,14.67,14.66,14.66,26900.0,12.709,12.7176,12.709,12.709,26900.0
2007-03-30 12:10:00,14.66,14.67,14.61,14.61,143300.0,12.709,12.7176,12.6656,12.6656,143300.0
2007-03-30 12:15:00,14.62,14.63,14.61,14.63,283300.0,12.6743,12.683,12.6656,12.683,283300.0
2007-03-30 12:20:00,14.62,14.63,14.62,14.62,20200.0,12.6743,12.683,12.6743,12.6743,20200.0
2007-03-30 12:25:00,14.63,14.63,14.62,14.63,102000.0,12.683,12.683,12.6743,12.683,102000.0
2007-03-30 12:30:00,14.62,14.66,14.62,14.64,206900.0,12.6743,12.709,12.6743,12.6916,206900.0
2007-03-30 12:35:00,14.64,14.65,14.63,14.64,87400.0,12.6916,12.7003,12.683,12.6916,87400.0
2007-03-30 12:40:00,14.65,14.65,14.62,14.63,80700.0,12.7003,12.7003,12.6743,12.683,80700.0
2007-03-30 12:45:00,14.62,14.63,14.62,14.62,146900.0,12.6743,12.683,12.6743,12.6743,146900.0
2007-03-30 12:50:00,14.63,14.64,14.62,14.62,287900.0,12.683,12.6916,12.6743,12.6743,287900.0
2007-03-30 12:55:00,14.63,14.64,14.62,14.64,104600.0,12.683,12.6916,12.6743,12.6916,104600.0
2007-03-30 13:00:00,14.63,14.64,14.63,14.63,20100.0,12.683,12.6916,12.683,12.683,20100.0
2007-03-30 13:05:00,14.64,14.64,14.63,14.64,12900.0,12.6916,12.6916,12.683,12.6916,12900.0
2007-03-30 13:10:00,14.63,14.64,14.62,14.64,197700.0,12.683,12.6916,12.6743,12.6916,197700.0
2007-03-30 13:15:00,14.63,14.64,14.63,14.63,8800.0,12.683,12.6916,12.683,12.683,8800.0
2007-03-30 13:20:00,14.63,14.64,14.63,14.64,17700.0,12.683,12.6916,12.683,12.6916,17700.0
2007-03-30 13:25:00,14.64,14.64,14.63,14.64,15300.0,12.6916,12.6916,12.683,12.6916,15300.0
2007-03-30 13:30:00,14.64,14.64,14.63,14.64,29200.0,12.6916,12.6916,12.683,12.6916,29200.0
2007-03-30 13:35:00,14.64,14.65,14.63,14.65,43400.0,12.6916,12.7003,12.683,12.7003,43400.0
2007-03-30 13:40:00,14.65,14.65,14.64,14.64,60900.0,12.7003,12.7003,12.6916,12.6916,60900.0
2007-03-30 13:45:00,14.65,14.69,14.64,14.69,295600.0,12.7003,12.735,12.6916,12.735,295600.0
2007-03-30 13:50:00,14.68,14.69,14.67,14.68,139800.0,12.7263,12.735,12.7176,12.7263,139800.0
2007-03-30 13:55:00,14.67,14.68,14.66,14.67,93700.0,12.7176,12.7263,12.709,12.7176,93700.0
2007-03-30 14:00:00,14.68,14.72,14.67,14.7,427200.0,12.7263,12.761,12.7176,12.7436,427200.0
2007-03-30 14:05:00,14.7,14.7,14.69,14.69,88400.0,12.7436,12.7436,12.735,12.735,88400.0
2007-03-30 14:10:00,14.7,14.7,14.69,14.7,143300.0,12.7436,12.7436,12.735,12.7436,143300.0
2007-03-30 14:15:00,14.7,14.7,14.69,14.7,226500.0,12.7436,12.7436,12.735,12.7436,226500.0
2007-03-30 14:20:00,14.69,14.7,14.67,14.68,120900.0,12.735,12.7436,12.7176,12.7263,120900.0
2007-03-30 14:25:00,14.68,14.68,14.67,14.68,27400.0,12.7263,12.7263,12.7176,12.7263,27400.0
2007-03-30 14:30:00,14.68,14.68,14.67,14.67,84300.0,12.7263,12.7263,12.7176,12.7176,84300.0
2007-03-30 14:35:00,14.67,14.69,14.67,14.68,147300.0,12.7176,12.735,12.7176,12.7263,147300.0
2007-03-30 14:40:00,14.68,14.69,14.68,14.68,96600.0,12.7263,12.735,12.7263,12.7263,96600.0
2007-03-30 14:45:00,14.68,14.69,14.68,14.68,13400.0,12.7263,12.735,12.7263,12.7263,13400.0
2007-03-30 14:50:00,14.68,14.71,14.68,14.7,322200.0,12.7263,12.7523,12.7263,12.7436,322200.0
2007-03-30 14:55:00,14.71,14.71,14.7,14.7,24600.0,12.7523,12.7523,12.7436,12.7436,24600.0
2007-03-30 15:00:00,14.7,14.71,14.7,14.71,24900.0,12.7436,12.7523,12.7436,12.7523,24900.0
2007-03-30 15:05:00,14.71,14.71,14.7,14.7,58800.0,12.7523,12.7523,12.7436,12.7436,58800.0
2007-03-30 15:10:00,14.7,14.71,14.7,14.7,220300.0,12.7436,12.7523,12.7436,12.7436,220300.0
2007-03-30 15:15:00,14.7,14.71,14.69,14.7,278000.0,12.7436,12.7523,12.735,12.7436,278000.0
2007-03-30 15:20:00,14.7,14.71,14.7,14.7,34700.0,12.7436,12.7523,12.7436,12.7436,34700.0
2007-03-30 15:25:00,14.71,14.71,14.7,14.7,23200.0,12.7523,12.7523,12.7436,12.7436,23200.0
2007-03-30 15:30:00,14.7,14.71,14.7,14.7,1771700.0,12.7436,12.7523,12.7436,12.7436,1771700.0
2007-03-30 15:35:00,14.7,14.71,14.67,14.71,542500.0,12.7436,12.7523,12.7176,12.7523,542500.0
2007-03-30 15:40:00,14.7,14.73,14.7,14.72,185800.0,12.7436,12.7696,12.7436,12.761,185800.0
2007-03-30 15:45:00,14.73,14.73,14.71,14.71,207200.0,12.7696,12.7696,12.7523,12.7523,207200.0
2007-03-30 15:50:00,14.72,14.72,14.7,14.71,339200.0,12.761,12.761,12.7436,12.7523,339200.0
2007-03-30 15:55:00,14.71,14.72,14.69,14.7,354800.0,12.7523,12.761,12.735,12.7436,354800.0
2007-04-02 09:30:00,14.75,14.79,14.73,14.74,84800.0,12.787,12.8217,12.7696,12.7783,84800.0
2007-04-02 09:35:00,14.73,14.75,14.71,14.73,35900.0,12.7696,12.787,12.7523,12.7696,35900.0
2007-04-02 09:40:00,14.73,14.74,14.72,14.73,92400.0,12.7696,12.7783,12.761,12.7696,92400.0
2007-04-02 09:45:00,14.73,14.74,14.72,14.74,54800.0,12.7696,12.7783,12.761,12.7783,54800.0
2007-04-02 09:50:00,14.73,14.74,14.73,14.73,12600.0,12.7696,12.7783,12.7696,12.7696,12600.0
2007-04-02 09:55:00,14.73,14.74,14.73,14.74,17800.0,12.7696,12.7783,12.7696,12.7783,17800.0
2007-04-02 10:00:00,14.73,14.74,14.71,14.72,49100.0,12.7696,12.7783,12.7523,12.761,49100.0
2007-04-02 10:05:00,14.72,14.72,14.7,14.72,166300.0,12.761,12.761,12.7436,12.761,166300.0
2007-04-02 10:10:00,14.71,14.72,14.69,14.7,143700.0,12.7523,12.761,12.735,12.7436,143700.0
2007-04-02 10:15:00,14.69,14.7,14.69,14.7,41400.0,12.735,12.7436,12.735,12.7436,41400.0
2007-04-02 10:20:00,14.69,14.7,14.69,14.69,29100.0,12.735,12.7436,12.735,12.735,29100.0
2007-04-02 10:25:00,14.7,14.7,14.69,14.69,12900.0,12.7436,12.7436,12.735,12.735,12900.0
2007-04-02 10:30:00,14.69,14.71,14.69,14.71,119000.0,12.735,12.7523,12.735,12.7523,119000.0
2007-04-02 10:35:00,14.71,14.71,14.7,14.7,78100.0,12.7523,12.7523,12.7436,12.7436,78100.0
2007-04-02 10:40:00,14.7,14.71,14.7,14.7,12200.0,12.7436,12.7523,12.7436,12.7436,12200.0
2007-04-02 10:45:00,14.71,14.71,14.7,14.71,16000.0,12.7523,12.7523,12.7436,12.7523,16000.0
2007-04-02 10:50:00,14.71,14.71,14.7,14.71,12000.0,12.7523,12.7523,12.7436,12.7523,12000.0
2007-04-02 10:55:00,14.7,14.71,14.7,14.71,97300.0,12.7436,12.7523,12.7436,12.7523,97300.0
2007-04-02 11:00:00,14.71,14.72,14.7,14.71,249800.0,12.7523,12.761,12.7436,12.7523,249800.0
2007-04-02 11:05:00,14.71,14.73,14.7,14.73,101000.0,12.7523,12.7696,12.7436,12.7696,101000.0
2007-04-02 11:10:00,14.73,14.73,14.72,14.73,14800.0,12.7696,12.7696,12.761,12.7696,14800.0
2007-04-02 11:15:00,14.73,14.73,14.72,14.72,14600.0,12.7696,12.7696,12.761,12.761,14600.0
2007-04-02 11:20:00,14.72,14.73,14.72,14.73,72100.0,12.761,12.7696,12.761,12.7696,72100.0
2007-04-02 11:25:00,14.72,14.73,14.72,14.73,31300.0,12.761,12.7696,12.761,12.7696,31300.0
2007-04-02 11:30:00,14.73,14.74,14.72,14.73,178700.0,12.7696,12.7783,12.761,12.7696,178700.0
2007-04-02 11:35:00,14.73,14.73,14.72,14.73,14700.0,12.7696,12.7696,12.761,12.7696,14700.0
2007-04-02 11:40:00,14.73,14.73,14.72,14.72,13900.0,12.7696,12.7696,12.761,12.761,13900.0
2007-04-02 11:45:00,14.73,14.73,14.72,14.72,92700.0,12.7696,12.7696,12.761,12.761,92700.0
2007-04-02 11:50:00,14.72,14.73,14.72,14.73,10300.0,12.761,12.7696,12.761,12.7696,10300.0
2007-04-02 11:55:00,14.73,14.73,14.72,14.73,5700.0,12.7696,12.7696,12.761,12.7696,5700.0
2007-04-02 12:00:00,14.73,14.73,14.72,14.72,41800.0,12.7696,12.7696,12.761,12.761,41800.0
2007-04-02 12:05:00,14.73,14.73,14.71,14.71,26500.0,12.7696,12.7696,12.7523,12.7523,26500.0
2007-04-02 12:10:00,14.71,14.72,14.7,14.71,47200.0,12.7523,12.761,12.7436,12.7523,47200.0
2007-04-02 12:15:00,14.7,14.72,14.7,14.72,110800.0,12.7436,12.761,12.7436,12.761,110800.0
2007-04-02 12:20:00,14.71,14.72,14.71,14.72,10700.0,12.7523,12.761,12.7523,12.761,10700.0
2007-04-02 12:25:00,14.72,14.72,14.71,14.72,13700.0,12.761,12.761,12.7523,12.761,13700.0
2007-04-02 12:30:00,14.72,14.75,14.71,14.73,286900.0,12.761,12.787,12.7523,12.7696,286900.0
2007-04-02 12:35:00,14.73,14.73,14.72,14.73,4200.0,12.7696,12.7696,12.761,12.7696,4200.0
2007-04-02 12:40:00,14.73,14.73,14.72,14.73,12900.0,12.7696,12.7696,12.761,12.7696,12900.0
2007-04-02 12:45:00,14.73,14.73,14.72,14.72,58000.0,12.7696,12.7696,12.761,12.761,58000.0
2007-04-02 12:50:00,14.73,14.73,14.72,14.72,8200.0,12.7696,12.7696,12.761,12.761,8200.0
2007-04-02 12:55:00,14.72,14.73,14.72,14.72,3900.0,12.761,12.7696,12.761,12.761,3900.0
2007-04-02 13:00:00,14.73,14.73,14.72,14.73,14700.0,12.7696,12.7696,12.761,12.7696,14700.0
2007-04-02 13:05:00,14.72,14.73,14.72,14.72,12900.0,12.761,12.7696,12.761,12.761,12900.0
2007-04-02 13:10:00,14.72,14.73,14.72,14.72,21800.0,12.761,12.7696,12.761,12.761,21800.0
2007-04-02 13:15:00,14.72,14.73,14.72,14.73,3300.0,12.761,12.7696,12.761,12.7696,3300.0
2007-04-02 13:20:00,14.72,14.73,14.72,14.72,19400.0,12.761,12.7696,12.761,12.761,19400.0
2007-04-02 13:25:00,14.72,14.73,14.72,14.72,5700.0,12.761,12.7696,12.761,12.761,5700.0
2007-04-02 13:30:00,14.73,14.73,14.72,14.73,68900.0,12.7696,12.7696,12.761,12.7696,68900.0
2007-04-02 13:35:00,14.72,14.73,14.72,14.73,26500.0,12.761,12.7696,12.761,12.7696,26500.0
2007-04-02 13:40:00,14.72,14.73,14.72,14.72,8600.0,12.761,12.7696,12.761,12.761,8600.0
2007-04-02 13:45:00,14.73,14.73,14.72,14.72,6800.0,12.7696,12.7696,12.761,12.761,6800.0
2007-04-02 13:50:00,14.72,14.73,14.72,14.73,18700.0,12.761,12.7696,12.761,12.7696,18700.0
2007-04-02 13:55:00,14.73,14.73,14.72,14.72,28200.0,12.7696,12.7696,12.761,12.761,28200.0
2007-04-02 14:00:00,14.72,14.73,14.72,14.72,24500.0,12.761,12.7696,12.761,12.761,24500.0
2007-04-02 14:05:00,14.73,14.73,14.71,14.71,22200.0,12.7696,12.7696,12.7523,12.7523,22200.0
2007-04-02 14:10:00,14.71,14.72,14.7,14.7,63500.0,12.7523,12.761,12.7436,12.7436,63500.0
2007-04-02 14:15:00,14.7,14.71,14.69,14.7,246700.0,12.7436,12.7523,12.735,12.7436,246700.0
2007-04-02 14:20:00,14.7,14.71,14.7,14.71,62100.0,12.7436,12.7523,12.7436,12.7523,62100.0
2007-04-02 14:25:00,14.7,14.71,14.7,14.7,31300.0,12.7436,12.7523,12.7436,12.7436,31300.0
2007-04-02 14:30:00,14.71,14.71,14.7,14.71,47300.0,12.7523,12.7523,12.7436,12.7523,47300.0
2007-04-02 14:35:00,14.71,14.72,14.71,14.72,46400.0,12.7523,12.761,12.7523,12.761,46400.0
2007-04-02 14:40:00,14.72,14.72,14.71,14.72,33100.0,12.761,12.761,12.7523,12.761,33100.0
2007-04-02 14:45:00,14.72,14.72,14.71,14.71,25400.0,12.761,12.761,12.7523,12.7523,25400.0
2007-04-02 14:50:00,14.72,14.72,14.71,14.72,25700.0,12.761,12.761,12.7523,12.761,25700.0
2007-04-02 14:55:00,14.72,14.73,14.72,14.73,150300.0,12.761,12.7696,12.761,12.7696,150300.0
2007-04-02 15:00:00,14.73,14.73,14.72,14.73,25600.0,12.7696,12.7696,12.761,12.7696,25600.0
2007-04-02 15:05:00,14.72,14.73,14.72,14.72,20800.0,12.761,12.7696,12.761,12.761,20800.0
2007-04-02 15:10:00,14.72,14.73,14.72,14.73,21000.0,12.761,12.7696,12.761,12.7696,21000.0
2007-04-02 15:15:00,14.72,14.73,14.72,14.72,22500.0,12.761,12.7696,12.761,12.761,22500.0
2007-04-02 15:20:00,14.72,14.73,14.72,14.73,25300.0,12.761,12.7696,12.761,12.7696,25300.0
2007-04-02 15:25:00,14.72,14.73,14.72,14.73,13200.0,12.761,12.7696,12.761,12.7696,13200.0
2007-04-02 15:30:00,14.72,14.73,14.72,14.72,18700.0,12.761,12.7696,12.761,12.761,18700.0
2007-04-02 15:35:00,14.72,14.73,14.7,14.71,405300.0,12.761,12.7696,12.7436,12.7523,405300.0
2007-04-02 15:40:00,14.71,14.71,14.7,14.71,73800.0,12.7523,12.7523,12.7436,12.7523,73800.0
2007-04-02 15:45:00,14.71,14.71,14.7,14.71,68200.0,12.7523,12.7523,12.7436,12.7523,68200.0
2007-04-02 15:50:00,14.71,14.76,14.71,14.75,458800.0,12.7523,12.7957,12.7523,12.787,458800.0
2007-04-02 15:55:00,14.75,14.75,14.74,14.75,100200.0,12.787,12.787,12.7783,12.787,100200.0
2007-04-03 09:30:00,14.85,14.86,14.81,14.85,118300.0,12.8737,12.8823,12.839,12.8737,118300.0
2007-04-03 09:35:00,14.86,14.87,14.8,14.8,124100.0,12.8823,12.891,12.8303,12.8303,124100.0
2007-04-03 09:40:00,14.8,14.89,14.8,14.88,138500.0,12.8303,12.9083,12.8303,12.8997,138500.0
2007-04-03 09:45:00,14.88,14.97,14.88,14.96,207800.0,12.8997,12.9777,12.8997,12.969,207800.0
2007-04-03 09:50:00,14.96,14.97,14.94,14.94,55800.0,12.969,12.9777,12.9517,12.9517,55800.0
2007-04-03 09:55:00,14.94,14.96,14.94,14.95,146700.0,12.9517,12.969,12.9517,12.9604,146700.0
2007-04-03 10:00:00,14.95,14.97,14.94,14.95,121900.0,12.9604,12.9777,12.9517,12.9604,121900.0
2007-04-03 10:05:00,14.95,14.96,14.94,14.94,144400.0,12.9604,12.969,12.9517,12.9517,144400.0
2007-04-03 10:10:00,14.94,14.95,14.93,14.93,66100.0,12.9517,12.9604,12.943,12.943,66100.0
2007-04-03 10:15:00,14.94,14.94,14.93,14.94,207600.0,12.9517,12.9517,12.943,12.9517,207600.0
2007-04-03 10:20:00,14.94,14.98,14.94,14.98,158300.0,12.9517,12.9864,12.9517,12.9864,158300.0
2007-04-03 10:25:00,14.97,14.98,14.94,14.94,174400.0,12.9777,12.9864,12.9517,12.9517,174400.0
2007-04-03 10:30:00,14.94,14.96,14.93,14.96,63200.0,12.9517,12.969,12.943,12.969,63200.0
2007-04-03 10:35:00,14.96,14.96,14.94,14.94,108100.0,12.969,12.969,12.9517,12.9517,108100.0
2007-04-03 10:40:00,14.94,14.96,14.93,14.96,110000.0,12.9517,12.969,12.943,12.969,110000.0
2007-04-03 10:45:00,14.96,14.98,14.96,14.98,44300.0,12.969,12.9864,12.969,12.9864,44300.0
2007-04-03 10:50:00,14.98,14.98,14.97,14.98,64300.0,12.9864,12.9864,12.9777,12.9864,64300.0
2007-04-03 10:55:00,14.97,14.98,14.96,14.97,76300.0,12.9777,12.9864,12.969,12.9777,76300.0
2007-04-03 11:00:00,14.97,14.97,14.95,14.96,57200.0,12.9777,12.9777,12.9604,12.969,57200.0
2007-04-03 11:05:00,14.95,14.97,14.95,14.97,115600.0,12.9604,12.9777,12.9604,12.9777,115600.0
2007-04-03 11:10:00,14.97,14.97,14.96,14.96,10000.0,12.9777,12.9777,12.969,12.969,10000.0
2007-04-03 11:15:00,14.97,14.98,14.96,14.98,79000.0,12.9777,12.9864,12.969,12.9864,79000.0
2007-04-03 11:20:00,14.98,14.98,14.97,14.98,112000.0,12.9864,12.9864,12.9777,12.9864,112000.0
2007-04-03 11:25:00,14.97,14.98,14.97,14.98,37000.0,12.9777,12.9864,12.9777,12.9864,37000.0
2007-04-03 11:30:00,14.98,15.01,14.98,15.01,233300.0,12.9864,13.0124,12.9864,13.0124,233300.0
2007-04-03 11:35:00,15.01,15.03,15.0,15.02,239800.0,13.0124,13.0297,13.0037,13.021,239800.0
2007-04-03 11:40:00,15.02,15.02,15.01,15.02,33100.0,13.021,13.021,13.0124,13.021,33100.0
2007-04-03 11:45:00,15.02,15.03,15.01,15.03,69700.0,13.021,13.0297,13.0124,13.0297,69700.0
2007-04-03 11:50:00,15.03,15.05,15.02,15.04,99800.0,13.0297,13.0471,13.021,13.0384,99800.0
2007-04-03 11:55:00,15.05,15.07,15.04,15.04,139500.0,13.0471,13.0644,13.0384,13.0384,139500.0
2007-04-03 12:00:00,15.05,15.05,15.03,15.04,42500.0,13.0471,13.0471,13.0297,13.0384,42500.0
2007-04-03 12:05:00,15.03,15.04,15.03,15.03,15100.0,13.0297,13.0384,13.0297,13.0297,15100.0
2007-04-03 12:10:00,15.03,15.04,15.03,15.03,82100.0,13.0297,13.0384,13.0297,13.0297,82100.0
2007-04-03 12:15:00,15.03,15.03,15.0,15.02,147300.0,13.0297,13.0297,13.0037,13.021,147300.0
2007-04-03 12:20:00,15.01,15.03,15.01,15.02,51600.0,13.0124,13.0297,13.0124,13.021,51600.0
2007-04-03 12:25:00,15.03,15.03,15.02,15.03,17300.0,13.0297,13.0297,13.021,13.0297,17300.0
2007-04-03 12:30:00,15.02,15.02,14.99,15.0,447500.0,13.021,13.021,12.995,13.0037,447500.0
2007-04-03 12:35:00,15.0,15.01,14.99,14.99,9700.0,13.0037,13.0124,12.995,12.995,9700.0
2007-04-03 12:40:00,14.99,15.0,14.99,14.99,27900.0,12.995,13.0037,12.995,12.995,27900.0
2007-04-03 12:45:00,15.0,15.01,14.99,15.0,67000.0,13.0037,13.0124,12.995,13.0037,67000.0
2007-04-03 12:50:00,15.0,15.0,14.99,15.0,7800.0,13.0037,13.0037,12.995,13.0037,7800.0
2007-04-03 12:55:00,15.0,15.01,14.99,15.0,109800.0,13.0037,13.0124,12.995,13.0037,109800.0
2007-04-03 13:00:00,15.0,15.01,14.99,15.0,135800.0,13.0037,13.0124,12.995,13.0037,135800.0
2007-04-03 13:05:00,15.0,15.01,15.0,15.0,11200.0,13.0037,13.0124,13.0037,13.0037,11200.0
2007-04-03 13:10:00,15.01,15.01,15.0,15.01,14600.0,13.0124,13.0124,13.0037,13.0124,14600.0
2007-04-03 13:15:00,15.01,15.01,15.0,15.0,6200.0,13.0124,13.0124,13.0037,13.0037,6200.0
2007-04-03 13:20:00,15.01,15.02,14.99,15.02,195400.0,13.0124,13.021,12.995,13.021,195400.0
2007-04-03 13:25:00,15.03,15.03,15.02,15.02,13800.0,13.0297,13.0297,13.021,13.021,13800.0
2007-04-03 13:30:00,15.03,15.03,15.02,15.02,17600.0,13.0297,13.0297,13.021,13.021,17600.0
2007-04-03 13:35:00,15.02,15.03,15.02,15.03,32700.0,13.021,13.0297,13.021,13.0297,32700.0
2007-04-03 13:40:00,15.03,15.03,15.02,15.03,20800.0,13.0297,13.0297,13.021,13.0297,20800.0
2007-04-03 13:45:00,15.02,15.05,15.02,15.05,127600.0,13.021,13.0471,13.021,13.0471,127600.0
2007-04-03 13:50:00,15.04,15.05,15.04,15.04,47900.0,13.0384,13.0471,13.0384,13.0384,47900.0
2007-04-03 13:55:00,15.05,15.05,15.04,15.04,26800.0,13.0471,13.0471,13.0384,13.0384,26800.0
2007-04-03 14:00:00,15.05,15.05,15.04,15.05,14100.0,13.0471,13.0471,13.0384,13.0471,14100.0
2007-04-03 14:05:00,15.04,15.05,15.04,15.04,46700.0,13.0384,13.0471,13.0384,13.0384,46700.0
2007-04-03 14:10:00,15.04,15.05,15.01,15.01,124500.0,13.0384,13.0471,13.0124,13.0124,124500.0
2007-04-03 14:15:00,15.02,15.02,15.01,15.02,11200.0,13.021,13.021,13.0124,13.021,11200.0
2007-04-03 14:20:00,15.01,15.02,15.01,15.02,17200.0,13.0124,13.021,13.0124,13.021,17200.0
2007-04-03 14:25:00,15.02,15.02,15.01,15.02,22300.0,13.021,13.021,13.0124,13.021,22300.0
2007-04-03 14:30:00,15.02,15.03,15.01,15.03,105400.0,13.021,13.0297,13.0124,13.0297,105400.0
2007-04-03 14:35:00,15.03,15.05,15.02,15.04,121300.0,13.0297,13.0471,13.021,13.0384,121300.0
2007-04-03 14:40:00,15.03,15.04,15.03,15.03,30500.0,13.0297,13.0384,13.0297,13.0297,30500.0
2007-04-03 14:45:00,15.03,15.04,15.02,15.03,39300.0,13.0297,13.0384,13.021,13.0297,39300.0
2007-04-03 14:50:00,15.03,15.03,15.02,15.02,21200.0,13.0297,13.0297,13.021,13.021,21200.0
2007-04-03 14:55:00,15.02,15.02,15.01,15.02,57700.0,13.021,13.021,13.0124,13.021,57700.0
2007-04-03 15:00:00,15.01,15.03,15.01,15.03,140200.0,13.0124,13.0297,13.0124,13.0297,140200.0
2007-04-03 15:05:00,15.03,15.03,15.02,15.03,56800.0,13.0297,13.0297,13.021,13.0297,56800.0
2007-04-03 15:10:00,15.03,15.03,15.02,15.03,76600.0,13.0297,13.0297,13.021,13.0297,76600.0
2007-04-03 15:15:00,15.03,15.04,15.02,15.04,128600.0,13.0297,13.0384,13.021,13.0384,128600.0
2007-04-03 15:20:00,15.04,15.04,15.03,15.04,26200.0,13.0384,13.0384,13.0297,13.0384,26200.0
2007-04-03 15:25:00,15.04,15.04,15.03,15.03,215300.0,13.0384,13.0384,13.0297,13.0297,215300.0
2007-04-03 15:30:00,15.04,15.04,15.03,15.04,30100.0,13.0384,13.0384,13.0297,13.0384,30100.0
2007-04-03 15:35:00,15.04,15.04,15.03,15.04,76900.0,13.0384,13.0384,13.0297,13.0384,76900.0
2007-04-03 15:40:00,15.04,15.07,15.03,15.07,337300.0,13.0384,13.0644,13.0297,13.0644,337300.0
2007-04-03 15:45:00,15.07,15.07,15.06,15.06,103900.0,13.0644,13.0644,13.0557,13.0557,103900.0
2007-04-03 15:50:00,15.06,15.07,15.06,15.07,225300.0,13.0557,13.0644,13.0557,13.0644,225300.0
2007-04-03 15:55:00,15.07,15.08,15.06,15.07,231200.0,13.0644,13.0731,13.0557,13.0644,231200.0
2007-04-04 09:30:00,15.1,15.1,15.1,15.1,0.0,13.0904,13.0904,13.0904,13.0904,0.0
2007-04-04 09:35:00,15.12,15.17,15.09,15.14,264200.0,13.1077,13.1511,13.0817,13.1251,264200.0
2007-04-04 09:40:00,15.14,15.25,15.14,15.25,231800.0,13.1251,13.2204,13.1251,13.2204,231800.0
2007-04-04 09:45:00,15.24,15.29,15.23,15.26,312400.0,13.2118,13.2551,13.2031,13.2291,312400.0
2007-04-04 09:50:00,15.26,15.26,15.16,15.17,378300.0,13.2291,13.2291,13.1424,13.1511,378300.0
2007-04-04 09:55:00,15.18,15.18,15.13,15.16,83900.0,13.1598,13.1598,13.1164,13.1424,83900.0
2007-04-04 10:00:00,15.15,15.16,15.14,15.15,111900.0,13.1337,13.1424,13.1251,13.1337,111900.0
2007-04-04 10:05:00,15.14,15.16,15.1,15.15,181400.0,13.1251,13.1424,13.0904,13.1337,181400.0
2007-04-04 10:10:00,15.15,15.17,15.13,15.16,66100.0,13.1337,13.1511,13.1164,13.1424,66100.0
2007-04-04 10:15:00,15.17,15.17,15.16,15.16,51800.0,13.1511,13.1511,13.1424,13.1424,51800.0
2007-04-04 10:20:00,15.16,15.18,15.16,15.16,86100.0,13.1424,13.1598,13.1424,13.1424,86100.0
2007-04-04 10:25:00,15.16,15.17,15.16,15.17,26500.0,13.1424,13.1511,13.1424,13.1511,26500.0
2007-04-04 10:30:00,15.17,15.17,15.15,15.15,77400.0,13.1511,13.1511,13.1337,13.1337,77400.0
2007-04-04 10:35:00,15.16,15.16,15.13,15.15,125200.0,13.1424,13.1424,13.1164,13.1337,125200.0
2007-04-04 10:40:00,15.15,15.15,15.14,15.14,15600.0,13.1337,13.1337,13.1251,13.1251,15600.0
2007-04-04 10:45:00,15.14,15.17,15.14,15.15,160600.0,13.1251,13.1511,13.1251,13.1337,160600.0
2007-04-04 10:50:00,15.15,15.16,15.13,15.15,240800.0,13.1337,13.1424,13.1164,13.1337,240800.0
2007-04-04 10:55:00,15.15,15.15,15.14,15.15,112900.0,13.1337,13.1337,13.1251,13.1337,112900.0
2007-04-04 11:00:00,15.15,15.15,15.14,15.14,14400.0,13.1337,13.1337,13.1251,13.1251,14400.0
2007-04-04 11:05:00,15.14,15.15,15.14,15.15,19200.0,13.1251,13.1337,13.1251,13.1337,19200.0
2007-04-04 11:10:00,15.15,15.17,15.14,15.17,161300.0,13.1337,13.1511,13.1251,13.1511,161300.0
2007-04-04 11:15:00,15.17,15.17,15.15,15.16,74000.0,13.1511,13.1511,13.1337,13.1424,74000.0
2007-04-04 11:20:00,15.16,15.16,15.14,15.14,71100.0,13.1424,13.1424,13.1251,13.1251,71100.0
2007-04-04 11:25:00,15.15,15.15,15.14,15.15,10200.0,13.1337,13.1337,13.1251,13.1337,10200.0
2007-04-04 11:30:00,15.15,15.15,15.13,15.14,14300.0,13.1337,13.1337,13.1164,13.1251,14300.0
2007-04-04 11:35:00,15.13,15.14,15.12,15.12,41900.0,13.1164,13.1251,13.1077,13.1077,41900.0
2007-04-04 11:40:00,15.12,15.12,15.09,15.11,221500.0,13.1077,13.1077,13.0817,13.0991,221500.0
2007-04-04 11:45:00,15.11,15.12,15.1,15.11,39300.0,13.0991,13.1077,13.0904,13.0991,39300.0
2007-04-04 11:50:00,15.12,15.13,15.1,15.12,152200.0,13.1077,13.1164,13.0904,13.1077,152200.0
2007-04-04 11:55:00,15.12,15.13,15.12,15.13,11400.0,13.1077,13.1164,13.1077,13.1164,11400.0
2007-04-04 12:00:00,15.13,15.14,15.13,15.13,58100.0,13.1164,13.1251,13.1164,13.1164,58100.0
2007-04-04 12:05:00,15.13,15.15,15.13,15.15,42600.0,13.1164,13.1337,13.1164,13.1337,42600.0
2007-04-04 12:10:00,15.15,15.16,15.14,15.14,114000.0,13.1337,13.1424,13.1251,13.1251,114000.0
2007-04-04 12:15:00,15.14,15.15,15.13,15.14,55400.0,13.1251,13.1337,13.1164,13.1251,55400.0
2007-04-04 12:20:00,15.14,15.14,15.13,15.14,29500.0,13.1251,13.1251,13.1164,13.1251,29500.0
2007-04-04 12:25:00,15.13,15.14,15.13,15.14,22600.0,13.1164,13.1251,13.1164,13.1251,22600.0
2007-04-04 12:30:00,15.13,15.14,15.12,15.12,29300.0,13.1164,13.1251,13.1077,13.1077,29300.0
2007-04-04 12:35:00,15.13,15.13,15.12,15.13,21800.0,13.1164,13.1164,13.1077,13.1164,21800.0
2007-04-04 12:40:00,15.13,15.13,15.09,15.1,129300.0,13.1164,13.1164,13.0817,13.0904,129300.0
2007-04-04 12:45:00,15.11,15.11,15.1,15.11,20800.0,13.0991,13.0991,13.0904,13.0991,20800.0
2007-04-04 12:50:00,15.11,15.12,15.11,15.11,43300.0,13.0991,13.1077,13.0991,13.0991,43300.0
2007-04-04 12:55:00,15.12,15.12,15.11,15.12,22200.0,13.1077,13.1077,13.0991,13.1077,22200.0
2007-04-04 13:00:00,15.11,15.12,15.1,15.1,83700.0,13.0991,13.1077,13.0904,13.0904,83700.0
2007-04-04 13:05:00,15.11,15.11,15.1,15.1,8200.0,13.0991,13.0991,13.0904,13.0904,8200.0
2007-04-04 13:10:00,15.1,15.11,15.1,15.11,6000.0,13.0904,13.0991,13.0904,13.0991,6000.0
2007-04-04 13:15:00,15.1,15.11,15.08,15.11,204200.0,13.0904,13.0991,13.0731,13.0991,204200.0
2007-04-04 13:20:00,15.12,15.12,15.11,15.12,4200.0,13.1077,13.1077,13.0991,13.1077,4200.0
2007-04-04 13:25:00,15.11,15.11,15.11,15.11,55200.0,13.0991,13.0991,13.0991,13.0991,55200.0
2007-04-04 13:30:00,15.1,15.15,15.1,15.14,185100.0,13.0904,13.1337,13.0904,13.1251,185100.0
2007-04-04 13:35:00,15.14,15.16,15.14,15.16,170300.0,13.1251,13.1424,13.1251,13.1424,170300.0
2007-04-04 13:40:00,15.15,15.16,15.15,15.16,79500.0,13.1337,13.1424,13.1337,13.1424,79500.0
2007-04-04 13:45:00,15.15,15.16,15.15,15.16,10500.0,13.1337,13.1424,13.1337,13.1424,10500.0
2007-04-04 13:50:00,15.16,15.16,15.15,15.15,24400.0,13.1424,13.1424,13.1337,13.1337,24400.0
2007-04-04 13:55:00,15.15,15.16,15.14,15.14,90400.0,13.1337,13.1424,13.1251,13.1251,90400.0
2007-04-04 14:00:00,15.15,15.16,15.14,15.16,76000.0,13.1337,13.1424,13.1251,13.1424,76000.0
2007-04-04 14:05:00,15.16,15.16,15.15,15.16,11900.0,13.1424,13.1424,13.1337,13.1424,11900.0
2007-04-04 14:10:00,15.16,15.16,15.15,15.16,25600.0,13.1424,13.1424,13.1337,13.1424,25600.0
2007-04-04 14:15:00,15.15,15.16,15.14,15.15,118400.0,13.1337,13.1424,13.1251,13.1337,118400.0
2007-04-04 14:20:00,15.16,15.16,15.14,15.15,92600.0,13.1424,13.1424,13.1251,13.1337,92600.0
2007-04-04 14:25:00,15.15,15.15,15.14,15.15,120400.0,13.1337,13.1337,13.1251,13.1337,120400.0
2007-04-04 14:30:00,15.15,15.16,15.13,15.13,47000.0,13.1337,13.1424,13.1164,13.1164,47000.0
2007-04-04 14:35:00,15.14,15.14,15.13,15.13,28600.0,13.1251,13.1251,13.1164,13.1164,28600.0
2007-04-04 14:40:00,15.14,15.14,15.13,15.14,16600.0,13.1251,13.1251,13.1164,13.1251,16600.0
2007-04-04 14:45:00,15.14,15.14,15.13,15.13,42100.0,13.1251,13.1251,13.1164,13.1164,42100.0
2007-04-04 14:50:00,15.13,15.15,15.13,15.14,76600.0,13.1164,13.1337,13.1164,13.1251,76600.0
2007-04-04 14:55:00,15.15,15.15,15.14,15.15,11200.0,13.1337,13.1337,13.1251,13.1337,11200.0
2007-04-04 15:00:00,15.14,15.15,15.13,15.13,99200.0,13.1251,13.1337,13.1164,13.1164,99200.0
2007-04-04 15:05:00,15.13,15.14,15.12,15.13,29100.0,13.1164,13.1251,13.1077,13.1164,29100.0
2007-04-04 15:10:00,15.12,15.14,15.1,15.14,226800.0,13.1077,13.1251,13.0904,13.1251,226800.0
2007-04-04 15:15:00,15.13,15.15,15.13,15.14,36100.0,13.1164,13.1337,13.1164,13.1251,36100.0
2007-04-04 15:20:00,15.15,15.15,15.14,15.14,22700.0,13.1337,13.1337,13.1251,13.1251,22700.0
2007-04-04 15:25:00,15.14,15.15,15.14,15.15,10500.0,13.1251,13.1337,13.1251,13.1337,10500.0
2007-04-04 15:30:00,15.15,15.15,15.14,15.14,18200.0,13.1337,13.1337,13.1251,13.1251,18200.0
2007-04-04 15:35:00,15.14,15.15,15.14,15.14,14400.0,13.1251,13.1337,13.1251,13.1251,14400.0
2007-04-04 15:40:00,15.15,15.15,15.1,15.11,226700.0,13.1337,13.1337,13.0904,13.0991,226700.0
2007-04-04 15:45:00,15.11,15.12,15.08,15.08,115300.0,13.0991,13.1077,13.0731,13.0731,115300.0
2007-04-04 15:50:00,15.09,15.09,15.08,15.08,78900.0,13.0817,13.0817,13.0731,13.0731,78900.0
2007-04-04 15:55:00,15.08,15.11,15.08,15.09,175400.0,13.0731,13.0991,13.0731,13.0817,175400.0
2007-04-05 09:30:00,15.0,15.07,14.99,15.04,108100.0,13.0037,13.0644,12.995,13.0384,108100.0
2007-04-05 09:35:00,15.03,15.03,15.0,15.0,25500.0,13.0297,13.0297,13.0037,13.0037,25500.0
2007-04-05 09:40:00,15.0,15.02,15.0,15.01,68100.0,13.0037,13.021,13.0037,13.0124,68100.0
2007-04-05 09:45:00,15.01,15.05,15.0,15.04,66000.0,13.0124,13.0471,13.0037,13.0384,66000.0
2007-04-05 09:50:00,15.04,15.11,15.03,15.08,246300.0,13.0384,13.0991,13.0297,13.0731,246300.0
2007-04-05 09:55:00,15.08,15.09,15.04,15.06,69200.0,13.0731,13.0817,13.0384,13.0557,69200.0
2007-04-05 10:00:00,15.05,15.07,15.05,15.06,27100.0,13.0471,13.0644,13.0471,13.0557,27100.0
2007-04-05 10:05:00,15.07,15.1,15.06,15.1,38500.0,13.0644,13.0904,13.0557,13.0904,38500.0
2007-04-05 10:10:00,15.1,15.13,15.1,15.12,65900.0,13.0904,13.1164,13.0904,13.1077,65900.0
2007-04-05 10:15:00,15.12,15.13,15.1,15.11,41700.0,13.1077,13.1164,13.0904,13.0991,41700.0
2007-04-05 10:20:00,15.11,15.11,15.04,15.04,77300.0,13.0991,13.0991,13.0384,13.0384,77300.0
2007-04-05 10:25:00,15.05,15.05,15.01,15.03,38900.0,13.0471,13.0471,13.0124,13.0297,38900.0
2007-04-05 10:30:00,15.02,15.09,15.02,15.09,68000.0,13.021,13.0817,13.021,13.0817,68000.0
2007-04-05 10:35:00,15.09,15.09,15.07,15.08,26800.0,13.0817,13.0817,13.0644,13.0731,26800.0
2007-04-05 10:40:00,15.08,15.08,15.07,15.07,11500.0,13.0731,13.0731,13.0644,13.0644,11500.0
2007-04-05 10:45:00,15.08,15.08,15.07,15.08,11500.0,13.0731,13.0731,13.0644,13.0731,11500.0
2007-04-05 10:50:00,15.08,15.08,15.07,15.08,25900.0,13.0731,13.0731,13.0644,13.0731,25900.0
2007-04-05 10:55:00,15.07,15.08,15.07,15.08,11100.0,13.0644,13.0731,13.0644,13.0731,11100.0
2007-04-05 11:00:00,15.08,15.08,15.06,15.07,61600.0,13.0731,13.0731,13.0557,13.0644,61600.0
2007-04-05 11:05:00,15.06,15.07,15.04,15.05,24300.0,13.0557,13.0644,13.0384,13.0471,24300.0
2007-04-05 11:10:00,15.04,15.05,15.04,15.04,22500.0,13.0384,13.0471,13.0384,13.0384,22500.0
2007-04-05 11:15:00,15.05,15.06,15.04,15.05,57200.0,13.0471,13.0557,13.0384,13.0471,57200.0
2007-04-05 11:20:00,15.05,15.06,15.05,15.05,22300.0,13.0471,13.0557,13.0471,13.0471,22300.0
2007-04-05 11:25:00,15.06,15.06,15.04,15.05,34100.0,13.0557,13.0557,13.0384,13.0471,34100.0
2007-04-05 11:30:00,15.05,15.05,15.03,15.04,28400.0,13.0471,13.0471,13.0297,13.0384,28400.0
2007-04-05 11:35:00,15.03,15.04,15.03,15.03,14700.0,13.0297,13.0384,13.0297,13.0297,14700.0
2007-04-05 11:40:00,15.03,15.04,15.03,15.03,4100.0,13.0297,13.0384,13.0297,13.0297,4100.0
2007-04-05 11:45:00,15.03,15.04,15.02,15.02,93300.0,13.0297,13.0384,13.021,13.021,93300.0
2007-04-05 11:50:00,15.03,15.03,15.02,15.03,12500.0,13.0297,13.0297,13.021,13.0297,12500.0
2007-04-05 11:55:00,15.03,15.03,15.02,15.03,66400.0,13.0297,13.0297,13.021,13.0297,66400.0
2007-04-05 12:00:00,15.03,15.05,15.02,15.04,134100.0,13.0297,13.0471,13.021,13.0384,134100.0
2007-04-05 12:05:00,15.04,15.04,15.03,15.03,29500.0,13.0384,13.0384,13.0297,13.0297,29500.0
2007-04-05 12:10:00,15.03,15.06,15.03,15.05,49400.0,13.0297,13.0557,13.0297,13.0471,49400.0
2007-04-05 12:15:00,15.05,15.07,15.05,15.07,67200.0,13.0471,13.0644,13.0471,13.0644,67200.0
2007-04-05 12:20:00,15.07,15.1,15.05,15.05,98400.0,13.0644,13.0904,13.0471,13.0471,98400.0
2007-04-05 12:25:00,15.05,15.05,15.03,15.04,24200.0,13.0471,13.0471,13.0297,13.0384,24200.0
2007-04-05 12:30:00,15.03,15.03,15.02,15.02,96000.0,13.0297,13.0297,13.021,13.021,96000.0
2007-04-05 12:35:00,15.03,15.03,15.02,15.03,2300.0,13.0297,13.0297,13.021,13.0297,2300.0
2007-04-05 12:40:00,15.02,15.03,15.02,15.02,3000.0,13.021,13.0297,13.021,13.021,3000.0
2007-04-05 12:45:00,15.02,15.03,15.02,15.03,3200.0,13.021,13.0297,13.021,13.0297,3200.0
2007-04-05 12:50:00,15.03,15.03,15.02,15.03,2700.0,13.0297,13.0297,13.021,13.0297,2700.0
2007-04-05 12:55:00,15.02,15.03,15.02,15.03,13300.0,13.021,13.0297,13.021,13.0297,13300.0
2007-04-05 13:00:00,15.02,15.02,15.0,15.01,116600.0,13.021,13.021,13.0037,13.0124,116600.0
2007-04-05 13:05:00,15.01,15.01,15.0,15.01,13200.0,13.0124,13.0124,13.0037,13.0124,13200.0
2007-04-05 13:10:00,15.01,15.01,15.0,15.01,12300.0,13.0124,13.0124,13.0037,13.0124,12300.0
2007-04-05 13:15:00,15.0,15.01,15.0,15.01,117700.0,13.0037,13.0124,13.0037,13.0124,117700.0
2007-04-05 13:20:00,15.01,15.01,15.0,15.0,166800.0,13.0124,13.0124,13.0037,13.0037,166800.0
2007-04-05 13:25:00,15.0,15.01,15.0,15.01,21700.0,13.0037,13.0124,13.0037,13.0124,21700.0
2007-04-05 13:30:00,15.0,15.01,15.0,15.0,31300.0,13.0037,13.0124,13.0037,13.0037,31300.0
2007-04-05 13:35:00,15.0,15.06,14.99,15.05,277700.0,13.0037,13.0557,12.995,13.0471,277700.0
2007-04-05 13:40:00,15.04,15.04,15.01,15.01,49000.0,13.0384,13.0384,13.0124,13.0124,49000.0
2007-04-05 13:45:00,15.01,15.04,15.01,15.03,61600.0,13.0124,13.0384,13.0124,13.0297,61600.0
2007-04-05 13:50:00,15.03,15.04,15.01,15.04,65800.0,13.0297,13.0384,13.0124,13.0384,65800.0
2007-04-05 13:55:00,15.04,15.05,15.03,15.05,27800.0,13.0384,13.0471,13.0297,13.0471,27800.0
2007-04-05 14:00:00,15.05,15.05,15.04,15.05,9400.0,13.0471,13.0471,13.0384,13.0471,9400.0
2007-04-05 14:05:00,15.05,15.05,15.04,15.05,14000.0,13.0471,13.0471,13.0384,13.0471,14000.0
2007-04-05 14:10:00,15.05,15.05,15.04,15.04,29000.0,13.0471,13.0471,13.0384,13.0384,29000.0
2007-04-05 14:15:00,15.05,15.05,15.04,15.05,6000.0,13.0471,13.0471,13.0384,13.0471,6000.0
2007-04-05 14:20:00,15.05,15.05,15.04,15.05,9500.0,13.0471,13.0471,13.0384,13.0471,9500.0
2007-04-05 14:25:00,15.04,15.05,15.04,15.05,4100.0,13.0384,13.0471,13.0384,13.0471,4100.0
2007-04-05 14:30:00,15.04,15.05,15.04,15.05,28500.0,13.0384,13.0471,13.0384,13.0471,28500.0
2007-04-05 14:35:00,15.05,15.05,15.04,15.05,5800.0,13.0471,13.0471,13.0384,13.0471,5800.0
2007-04-05 14:40:00,15.05,15.05,15.04,15.05,7500.0,13.0471,13.0471,13.0384,13.0471,7500.0
2007-04-05 14:45:00,15.04,15.05,15.04,15.05,12600.0,13.0384,13.0471,13.0384,13.0471,12600.0
2007-04-05 14:50:00,15.04,15.05,15.04,15.04,10700.0,13.0384,13.0471,13.0384,13.0384,10700.0
2007-04-05 14:55:00,15.04,15.05,15.04,15.04,47200.0,13.0384,13.0471,13.0384,13.0384,47200.0
2007-04-05 15:00:00,15.05,15.05,15.01,15.02,166100.0,13.0471,13.0471,13.0124,13.021,166100.0
2007-04-05 15:05:00,15.02,15.03,15.02,15.03,9500.0,13.021,13.0297,13.021,13.0297,9500.0
2007-04-05 15:10:00,15.03,15.03,15.02,15.03,12800.0,13.0297,13.0297,13.021,13.0297,12800.0
2007-04-05 15:15:00,15.03,15.03,15.02,15.02,16800.0,13.0297,13.0297,13.021,13.021,16800.0
2007-04-05 15:20:00,15.03,15.04,15.02,15.04,91400.0,13.0297,13.0384,13.021,13.0384,91400.0
2007-04-05 15:25:00,15.04,15.05,15.03,15.05,32800.0,13.0384,13.0471,13.0297,13.0471,32800.0
2007-04-05 15:30:00,15.05,15.05,15.03,15.05,99400.0,13.0471,13.0471,13.0297,13.0471,99400.0
2007-04-05 15:35:00,15.05,15.05,15.04,15.05,14900.0,13.0471,13.0471,13.0384,13.0471,14900.0
2007-04-05 15:40:00,15.05,15.06,15.04,15.05,109100.0,13.0471,13.0557,13.0384,13.0471,109100.0
2007-04-05 15:45:00,15.05,15.08,15.05,15.07,155500.0,13.0471,13.0731,13.0471,13.0644,155500.0
2007-04-05 15:50:00,15.07,15.08,15.07,15.07,38400.0,13.0644,13.0731,13.0644,13.0644,38400.0
2007-04-05 15:55:00,15.07,15.08,15.05,15.07,314700.0,13.0644,13.0731,13.0471,13.0644,314700.0
2007-04-09 09:30:00,15.07,15.13,15.07,15.12,66300.0,13.0644,13.1164,13.0644,13.1077,66300.0
2007-04-09 09:35:00,15.12,15.15,15.11,15.12,54300.0,13.1077,13.1337,13.0991,13.1077,54300.0
2007-04-09 09:40:00,15.13,15.13,15.06,15.06,58000.0,13.1164,13.1164,13.0557,13.0557,58000.0
2007-04-09 09:45:00,15.07,15.09,15.01,15.09,88300.0,13.0644,13.0817,13.0124,13.0817,88300.0
2007-04-09 09:50:00,15.09,15.1,15.06,15.08,30800.0,13.0817,13.0904,13.0557,13.0731,30800.0
2007-04-09 09:55:00,15.08,15.09,15.08,15.09,24200.0,13.0731,13.0817,13.0731,13.0817,24200.0
2007-04-09 10:00:00,15.08,15.09,15.03,15.06,48800.0,13.0731,13.0817,13.0297,13.0557,48800.0
2007-04-09 10:05:00,15.06,15.07,15.06,15.06,8200.0,13.0557,13.0644,13.0557,13.0557,8200.0
2007-04-09 10:10:00,15.07,15.07,15.06,15.07,10900.0,13.0644,13.0644,13.0557,13.0644,10900.0
2007-04-09 10:15:00,15.07,15.07,15.06,15.07,8900.0,13.0644,13.0644,13.0557,13.0644,8900.0
2007-04-09 10:20:00,15.07,15.07,15.06,15.07,5200.0,13.0644,13.0644,13.0557,13.0644,5200.0
2007-04-09 10:25:00,15.06,15.07,15.06,15.07,9400.0,13.0557,13.0644,13.0557,13.0644,9400.0
2007-04-09 10:30:00,15.07,15.07,15.06,15.07,13600.0,13.0644,13.0644,13.0557,13.0644,13600.0
2007-04-09 10:35:00,15.07,15.07,15.06,15.07,11600.0,13.0644,13.0644,13.0557,13.0644,11600.0
2007-04-09 10:40:00,15.06,15.07,15.06,15.06,11200.0,13.0557,13.0644,13.0557,13.0557,11200.0
2007-04-09 10:45:00,15.06,15.07,15.06,15.07,20800.0,13.0557,13.0644,13.0557,13.0644,20800.0
2007-04-09 10:50:00,15.07,15.07,15.06,15.07,2600.0,13.0644,13.0644,13.0557,13.0644,2600.0
2007-04-09 10:55:00,15.07,15.07,15.06,15.06,11100.0,13.0644,13.0644,13.0557,13.0557,11100.0
2007-04-09 11:00:00,15.07,15.07,15.06,15.07,5700.0,13.0644,13.0644,13.0557,13.0644,5700.0
2007-04-09 11:05:00,15.06,15.07,15.06,15.07,9200.0,13.0557,13.0644,13.0557,13.0644,9200.0
2007-04-09 11:10:00,15.07,15.08,15.06,15.08,58000.0,13.0644,13.0731,13.0557,13.0731,58000.0
2007-04-09 11:15:00,15.08,15.08,15.07,15.08,15500.0,13.0731,13.0731,13.0644,13.0731,15500.0
2007-04-09 11:20:00,15.08,15.08,15.07,15.08,14700.0,13.0731,13.0731,13.0644,13.0731,14700.0
2007-04-09 11:25:00,15.08,15.08,15.07,15.07,12600.0,13.0731,13.0731,13.0644,13.0644,12600.0
2007-04-09 11:30:00,15.08,15.08,15.07,15.07,8100.0,13.0731,13.0731,13.0644,13.0644,8100.0
2007-04-09 11:35:00,15.07,15.08,15.07,15.07,14700.0,13.0644,13.0731,13.0644,13.0644,14700.0
2007-04-09 11:40:00,15.07,15.08,15.07,15.08,5800.0,13.0644,13.0731,13.0644,13.0731,5800.0
2007-04-09 11:45:00,15.08,15.08,15.07,15.07,43400.0,13.0731,13.0731,13.0644,13.0644,43400.0
2007-04-09 11:50:00,15.08,15.08,15.07,15.07,3600.0,13.0731,13.0731,13.0644,13.0644,3600.0
2007-04-09 11:55:00,15.08,15.09,15.07,15.08,73200.0,13.0731,13.0817,13.0644,13.0731,73200.0
2007-04-09 12:00:00,15.09,15.09,15.08,15.09,8300.0,13.0817,13.0817,13.0731,13.0817,8300.0
2007-04-09 12:05:00,15.08,15.1,15.08,15.1,57700.0,13.0731,13.0904,13.0731,13.0904,57700.0
2007-04-09 12:10:00,15.09,15.12,15.09,15.11,48700.0,13.0817,13.1077,13.0817,13.0991,48700.0
2007-04-09 12:15:00,15.12,15.12,15.11,15.11,12700.0,13.1077,13.1077,13.0991,13.0991,12700.0
2007-04-09 12:20:00,15.12,15.12,15.11,15.12,92700.0,13.1077,13.1077,13.0991,13.1077,92700.0
2007-04-09 12:25:00,15.12,15.12,15.11,15.11,3500.0,13.1077,13.1077,13.0991,13.0991,3500.0
2007-04-09 12:30:00,15.12,15.12,15.11,15.12,4000.0,13.1077,13.1077,13.0991,13.1077,4000.0
2007-04-09 12:35:00,15.11,15.12,15.11,15.12,17300.0,13.0991,13.1077,13.0991,13.1077,17300.0
2007-04-09 12:40:00,15.12,15.13,15.11,15.12,50200.0,13.1077,13.1164,13.0991,13.1077,50200.0
2007-04-09 12:45:00,15.13,15.15,15.12,15.13,108100.0,13.1164,13.1337,13.1077,13.1164,108100.0
2007-04-09 12:50:00,15.13,15.14,15.13,15.14,43200.0,13.1164,13.1251,13.1164,13.1251,43200.0
2007-04-09 12:55:00,15.13,15.14,15.11,15.11,38800.0,13.1164,13.1251,13.0991,13.0991,38800.0
2007-04-09 13:00:00,15.12,15.12,15.11,15.11,12800.0,13.1077,13.1077,13.0991,13.0991,12800.0
2007-04-09 13:05:00,15.11,15.12,15.11,15.11,14600.0,13.0991,13.1077,13.0991,13.0991,14600.0
2007-04-09 13:10:00,15.12,15.12,15.11,15.11,3700.0,13.1077,13.1077,13.0991,13.0991,3700.0
2007-04-09 13:15:00,15.11,15.12,15.11,15.11,15500.0,13.0991,13.1077,13.0991,13.0991,15500.0
2007-04-09 13:20:00,15.11,15.12,15.11,15.11,9600.0,13.0991,13.1077,13.0991,13.0991,9600.0
2007-04-09 13:25:00,15.11,15.12,15.11,15.12,11300.0,13.0991,13.1077,13.0991,13.1077,11300.0
2007-04-09 13:30:00,15.12,15.12,15.11,15.12,13700.0,13.1077,13.1077,13.0991,13.1077,13700.0
2007-04-09 13:35:00,15.12,15.12,15.11,15.12,8000.0,13.1077,13.1077,13.0991,13.1077,8000.0
2007-04-09 13:40:00,15.12,15.12,15.11,15.11,5900.0,13.1077,13.1077,13.0991,13.0991,5900.0
2007-04-09 13:45:00,15.12,15.12,15.11,15.12,4200.0,13.1077,13.1077,13.0991,13.1077,4200.0
2007-04-09 13:50:00,15.11,15.12,15.11,15.12,7900.0,13.0991,13.1077,13.0991,13.1077,7900.0
2007-04-09 13:55:00,15.11,15.12,15.11,15.11,9000.0,13.0991,13.1077,13.0991,13.0991,9000.0
2007-04-09 14:00:00,15.12,15.12,15.11,15.11,27600.0,13.1077,13.1077,13.0991,13.0991,27600.0
2007-04-09 14:05:00,15.12,15.12,15.11,15.11,15700.0,13.1077,13.1077,13.0991,13.0991,15700.0
2007-04-09 14:10:00,15.11,15.12,15.11,15.11,2900.0,13.0991,13.1077,13.0991,13.0991,2900.0
2007-04-09 14:15:00,15.12,15.12,15.11,15.12,2600.0,13.1077,13.1077,13.0991,13.1077,2600.0
2007-04-09 14:20:00,15.11,15.12,15.11,15.12,55600.0,13.0991,13.1077,13.0991,13.1077,55600.0
2007-04-09 14:25:00,15.12,15.14,15.11,15.13,92700.0,13.1077,13.1251,13.0991,13.1164,92700.0
2007-04-09 14:30:00,15.13,15.13,15.12,15.12,6700.0,13.1164,13.1164,13.1077,13.1077,6700.0
2007-04-09 14:35:00,15.12,15.13,15.12,15.12,15400.0,13.1077,13.1164,13.1077,13.1077,15400.0
2007-04-09 14:40:00,15.13,15.13,15.12,15.13,29400.0,13.1164,13.1164,13.1077,13.1164,29400.0
2007-04-09 14:45:00,15.12,15.13,15.12,15.13,9400.0,13.1077,13.1164,13.1077,13.1164,9400.0
2007-04-09 14:50:00,15.12,15.13,15.12,15.13,9200.0,13.1077,13.1164,13.1077,13.1164,9200.0
2007-04-09 14:55:00,15.12,15.14,15.12,15.14,53200.0,13.1077,13.1251,13.1077,13.1251,53200.0
2007-04-09 15:00:00,15.14,15.15,15.14,15.14,30700.0,13.1251,13.1337,13.1251,13.1251,30700.0
2007-04-09 15:05:00,15.15,15.15,15.14,15.15,39900.0,13.1337,13.1337,13.1251,13.1337,39900.0
2007-04-09 15:10:00,15.15,15.15,15.08,15.1,346600.0,13.1337,13.1337,13.0731,13.0904,346600.0
2007-04-09 15:15:00,15.1,15.13,15.1,15.12,66800.0,13.0904,13.1164,13.0904,13.1077,66800.0
2007-04-09 15:20:00,15.12,15.13,15.1,15.11,59700.0,13.1077,13.1164,13.0904,13.0991,59700.0
2007-04-09 15:25:00,15.1,15.13,15.1,15.13,38600.0,13.0904,13.1164,13.0904,13.1164,38600.0
2007-04-09 15:30:00,15.12,15.14,15.12,15.14,80400.0,13.1077,13.1251,13.1077,13.1251,80400.0
2007-04-09 15:35:00,15.13,15.14,15.13,15.14,33200.0,13.1164,13.1251,13.1164,13.1251,33200.0
2007-04-09 15:40:00,15.13,15.14,15.12,15.13,161600.0,13.1164,13.1251,13.1077,13.1164,161600.0
2007-04-09 15:45:00,15.14,15.14,15.13,15.14,67900.0,13.1251,13.1251,13.1164,13.1251,67900.0
2007-04-09 15:50:00,15.13,15.15,15.13,15.15,87000.0,13.1164,13.1337,13.1164,13.1337,87000.0
2007-04-09 15:55:00,15.14,15.15,15.13,15.14,166500.0,13.1251,13.1337,13.1164,13.1251,166500.0
2007-04-10 09:30:00,15.1,15.11,15.07,15.07,58900.0,13.0904,13.0991,13.0644,13.0644,58900.0
2007-04-10 09:35:00,15.07,15.1,15.05,15.06,54400.0,13.0644,13.0904,13.0471,13.0557,54400.0
2007-04-10 09:40:00,15.06,15.07,15.02,15.02,40900.0,13.0557,13.0644,13.021,13.021,40900.0
2007-04-10 09:45:00,15.03,15.04,15.02,15.04,72300.0,13.0297,13.0384,13.021,13.0384,72300.0
2007-04-10 09:50:00,15.04,15.05,15.03,15.04,31100.0,13.0384,13.0471,13.0297,13.0384,31100.0
2007-04-10 09:55:00,15.05,15.07,15.04,15.07,74300.0,13.0471,13.0644,13.0384,13.0644,74300.0
2007-04-10 10:00:00,15.08,15.09,15.06,15.07,57400.0,13.0731,13.0817,13.0557,13.0644,57400.0
2007-04-10 10:05:00,15.07,15.07,15.05,15.06,44500.0,13.0644,13.0644,13.0471,13.0557,44500.0
2007-04-10 10:10:00,15.06,15.06,15.04,15.05,29900.0,13.0557,13.0557,13.0384,13.0471,29900.0
2007-04-10 10:15:00,15.04,15.09,15.04,15.09,62400.0,13.0384,13.0817,13.0384,13.0817,62400.0
2007-04-10 10:20:00,15.09,15.09,15.08,15.09,11900.0,13.0817,13.0817,13.0731,13.0817,11900.0
2007-04-10 10:25:00,15.09,15.1,15.09,15.1,27200.0,13.0817,13.0904,13.0817,13.0904,27200.0
2007-04-10 10:30:00,15.1,15.1,15.09,15.09,9400.0,13.0904,13.0904,13.0817,13.0817,9400.0
2007-04-10 10:35:00,15.1,15.1,15.09,15.1,33800.0,13.0904,13.0904,13.0817,13.0904,33800.0
2007-04-10 10:40:00,15.09,15.1,15.08,15.09,22900.0,13.0817,13.0904,13.0731,13.0817,22900.0
2007-04-10 10:45:00,15.09,15.09,15.08,15.09,25900.0,13.0817,13.0817,13.0731,13.0817,25900.0
2007-04-10 10:50:00,15.08,15.1,15.08,15.1,52600.0,13.0731,13.0904,13.0731,13.0904,52600.0
2007-04-10 10:55:00,15.1,15.1,15.09,15.1,17000.0,13.0904,13.0904,13.0817,13.0904,17000.0
2007-04-10 11:00:00,15.1,15.11,15.1,15.11,34500.0,13.0904,13.0991,13.0904,13.0991,34500.0
2007-04-10 11:05:00,15.11,15.11,15.07,15.07,107200.0,13.0991,13.0991,13.0644,13.0644,107200.0
2007-04-10 11:10:00,15.08,15.08,15.07,15.07,12900.0,13.0731,13.0731,13.0644,13.0644,12900.0
2007-04-10 11:15:00,15.08,15.09,15.07,15.09,76000.0,13.0731,13.0817,13.0644,13.0817,76000.0
2007-04-10 11:20:00,15.09,15.09,15.08,15.08,44200.0,13.0817,13.0817,13.0731,13.0731,44200.0
2007-04-10 11:25:00,15.09,15.1,15.09,15.1,22600.0,13.0817,13.0904,13.0817,13.0904,22600.0
2007-04-10 11:30:00,15.1,15.15,15.1,15.14,90800.0,13.0904,13.1337,13.0904,13.1251,90800.0
2007-04-10 11:35:00,15.14,15.15,15.12,15.13,73800.0,13.1251,13.1337,13.1077,13.1164,73800.0
2007-04-10 11:40:00,15.13,15.13,15.12,15.13,7100.0,13.1164,13.1164,13.1077,13.1164,7100.0
2007-04-10 11:45:00,15.13,15.13,15.12,15.12,19600.0,13.1164,13.1164,13.1077,13.1077,19600.0
2007-04-10 11:50:00,15.13,15.13,15.12,15.13,11700.0,13.1164,13.1164,13.1077,13.1164,11700.0
2007-04-10 11:55:00,15.12,15.13,15.12,15.13,10000.0,13.1077,13.1164,13.1077,13.1164,10000.0
2007-04-10 12:00:00,15.13,15.13,15.12,15.13,13900.0,13.1164,13.1164,13.1077,13.1164,13900.0
2007-04-10 12:05:00,15.13,15.13,15.12,15.13,19900.0,13.1164,13.1164,13.1077,13.1164,19900.0
2007-04-10 12:10:00,15.13,15.13,15.12,15.12,14100.0,13.1164,13.1164,13.1077,13.1077,14100.0
2007-04-10 12:15:00,15.13,15.13,15.12,15.12,25200.0,13.1164,13.1164,13.1077,13.1077,25200.0
2007-04-10 12:20:00,15.12,15.13,15.12,15.13,12400.0,13.1077,13.1164,13.1077,13.1164,12400.0
2007-04-10 12:25:00,15.12,15.13,15.12,15.13,4300.0,13.1077,13.1164,13.1077,13.1164,4300.0
2007-04-10 12:30:00,15.12,15.13,15.12,15.12,2500.0,13.1077,13.1164,13.1077,13.1077,2500.0
2007-04-10 12:35:00,15.13,15.13,15.12,15.12,21500.0,13.1164,13.1164,13.1077,13.1077,21500.0
2007-04-10 12:40:00,15.12,15.13,15.12,15.12,12100.0,13.1077,13.1164,13.1077,13.1077,12100.0
2007-04-10 12:45:00,15.13,15.13,15.12,15.12,18000.0,13.1164,13.1164,13.1077,13.1077,18000.0
2007-04-10 12:50:00,15.12,15.13,15.11,15.12,97000.0,13.1077,13.1164,13.0991,13.1077,97000.0
2007-04-10 12:55:00,15.11,15.12,15.08,15.09,53600.0,13.0991,13.1077,13.0731,13.0817,53600.0
2007-04-10 13:00:00,15.09,15.09,15.07,15.08,23100.0,13.0817,13.0817,13.0644,13.0731,23100.0
2007-04-10 13:05:00,15.07,15.08,15.01,15.02,233500.0,13.0644,13.0731,13.0124,13.021,233500.0
2007-04-10 13:10:00,15.02,15.04,15.01,15.04,47300.0,13.021,13.0384,13.0124,13.0384,47300.0
2007-04-10 13:15:00,15.03,15.04,15.03,15.04,6300.0,13.0297,13.0384,13.0297,13.0384,6300.0
2007-04-10 13:20:00,15.04,15.06,15.02,15.03,137200.0,13.0384,13.0557,13.021,13.0297,137200.0
2007-04-10 13:25:00,15.03,15.03,15.01,15.01,36700.0,13.0297,13.0297,13.0124,13.0124,36700.0
2007-04-10 13:30:00,15.02,15.02,15.01,15.02,8700.0,13.021,13.021,13.0124,13.021,8700.0
2007-04-10 13:35:00,15.01,15.02,15.01,15.02,28500.0,13.0124,13.021,13.0124,13.021,28500.0
2007-04-10 13:40:00,15.01,15.02,15.01,15.01,26300.0,13.0124,13.021,13.0124,13.0124,26300.0
2007-04-10 13:45:00,15.02,15.02,15.01,15.01,6000.0,13.021,13.021,13.0124,13.0124,6000.0
2007-04-10 13:50:00,15.02,15.02,15.01,15.02,51100.0,13.021,13.021,13.0124,13.021,51100.0
2007-04-10 13:55:00,15.01,15.02,15.01,15.02,57000.0,13.0124,13.021,13.0124,13.021,57000.0
2007-04-10 14:00:00,15.02,15.04,15.02,15.03,109500.0,13.021,13.0384,13.021,13.0297,109500.0
2007-04-10 14:05:00,15.02,15.05,15.02,15.04,51000.0,13.021,13.0471,13.021,13.0384,51000.0
2007-04-10 14:10:00,15.05,15.05,15.04,15.04,14000.0,13.0471,13.0471,13.0384,13.0384,14000.0
2007-04-10 14:15:00,15.05,15.05,15.04,15.04,19400.0,13.0471,13.0471,13.0384,13.0384,19400.0
2007-04-10 14:20:00,15.05,15.05,15.04,15.05,11700.0,13.0471,13.0471,13.0384,13.0471,11700.0
2007-04-10 14:25:00,15.04,15.06,15.04,15.05,171100.0,13.0384,13.0557,13.0384,13.0471,171100.0
2007-04-10 14:30:00,15.04,15.05,15.03,15.03,24000.0,13.0384,13.0471,13.0297,13.0297,24000.0
2007-04-10 14:35:00,15.03,15.04,15.03,15.03,15600.0,13.0297,13.0384,13.0297,13.0297,15600.0
2007-04-10 14:40:00,15.04,15.04,15.03,15.04,17500.0,13.0384,13.0384,13.0297,13.0384,17500.0
2007-04-10 14:45:00,15.04,15.07,15.03,15.07,76700.0,13.0384,13.0644,13.0297,13.0644,76700.0
2007-04-10 14:50:00,15.07,15.07,15.05,15.07,178200.0,13.0644,13.0644,13.0471,13.0644,178200.0
2007-04-10 14:55:00,15.07,15.08,15.06,15.06,90600.0,13.0644,13.0731,13.0557,13.0557,90600.0
2007-04-10 15:00:00,15.06,15.07,15.04,15.05,72600.0,13.0557,13.0644,13.0384,13.0471,72600.0
2007-04-10 15:05:00,15.04,15.05,15.03,15.04,53100.0,13.0384,13.0471,13.0297,13.0384,53100.0
2007-04-10 15:10:00,15.05,15.05,15.02,15.02,70200.0,13.0471,13.0471,13.021,13.021,70200.0
2007-04-10 15:15:00,15.02,15.03,15.01,15.02,113600.0,13.021,13.0297,13.0124,13.021,113600.0
2007-04-10 15:20:00,15.02,15.03,15.02,15.03,15400.0,13.021,13.0297,13.021,13.0297,15400.0
2007-04-10 15:25:00,15.03,15.03,15.02,15.03,76000.0,13.0297,13.0297,13.021,13.0297,76000.0
2007-04-10 15:30:00,15.02,15.03,15.02,15.03,13200.0,13.021,13.0297,13.021,13.0297,13200.0
2007-04-10 15:35:00,15.03,15.03,15.02,15.02,92500.0,13.0297,13.0297,13.021,13.021,92500.0
2007-04-10 15:40:00,15.02,15.03,15.0,15.01,133400.0,13.021,13.0297,13.0037,13.0124,133400.0
2007-04-10 15:45:00,15.0,15.01,15.0,15.0,36300.0,13.0037,13.0124,13.0037,13.0037,36300.0
2007-04-10 15:50:00,15.0,15.01,15.0,15.01,90100.0,13.0037,13.0124,13.0037,13.0124,90100.0
2007-04-10 15:55:00,15.01,15.01,15.0,15.01,98100.0,13.0124,13.0124,13.0037,13.0124,98100.0
2007-04-11 09:30:00,15.01,15.05,15.01,15.04,90900.0,13.0124,13.0471,13.0124,13.0384,90900.0
2007-04-11 09:35:00,15.03,15.04,15.01,15.01,88200.0,13.0297,13.0384,13.0124,13.0124,88200.0
2007-04-11 09:40:00,15.0,15.04,15.0,15.01,93200.0,13.0037,13.0384,13.0037,13.0124,93200.0
2007-04-11 09:45:00,15.02,15.05,15.02,15.04,57200.0,13.021,13.0471,13.021,13.0384,57200.0
2007-04-11 09:50:00,15.05,15.07,15.05,15.07,105000.0,13.0471,13.0644,13.0471,13.0644,105000.0
2007-04-11 09:55:00,15.06,15.11,15.06,15.1,171800.0,13.0557,13.0991,13.0557,13.0904,171800.0
2007-04-11 10:00:00,15.1,15.11,15.07,15.09,88500.0,13.0904,13.0991,13.0644,13.0817,88500.0
2007-04-11 10:05:00,15.08,15.11,15.08,15.1,80700.0,13.0731,13.0991,13.0731,13.0904,80700.0
2007-04-11 10:10:00,15.11,15.11,15.1,15.1,24700.0,13.0991,13.0991,13.0904,13.0904,24700.0
2007-04-11 10:15:00,15.11,15.12,15.1,15.1,62900.0,13.0991,13.1077,13.0904,13.0904,62900.0
2007-04-11 10:20:00,15.11,15.11,15.09,15.09,127000.0,13.0991,13.0991,13.0817,13.0817,127000.0
2007-04-11 10:25:00,15.09,15.1,15.09,15.09,88100.0,13.0817,13.0904,13.0817,13.0817,88100.0
2007-04-11 10:30:00,15.09,15.1,15.08,15.08,160300.0,13.0817,13.0904,13.0731,13.0731,160300.0
2007-04-11 10:35:00,15.09,15.09,15.08,15.08,29200.0,13.0817,13.0817,13.0731,13.0731,29200.0
2007-04-11 10:40:00,15.08,15.09,15.08,15.08,78600.0,13.0731,13.0817,13.0731,13.0731,78600.0
2007-04-11 10:45:00,15.08,15.08,15.07,15.08,126300.0,13.0731,13.0731,13.0644,13.0731,126300.0
2007-04-11 10:50:00,15.08,15.08,15.06,15.06,93800.0,13.0731,13.0731,13.0557,13.0557,93800.0
2007-04-11 10:55:00,15.06,15.07,15.05,15.06,62800.0,13.0557,13.0644,13.0471,13.0557,62800.0
2007-04-11 11:00:00,15.05,15.07,15.05,15.05,136400.0,13.0471,13.0644,13.0471,13.0471,136400.0
2007-04-11 11:05:00,15.05,15.09,15.05,15.08,110400.0,13.0471,13.0817,13.0471,13.0731,110400.0
2007-04-11 11:10:00,15.09,15.09,15.08,15.08,25200.0,13.0817,13.0817,13.0731,13.0731,25200.0
2007-04-11 11:15:00,15.08,15.09,15.08,15.08,25200.0,13.0731,13.0817,13.0731,13.0731,25200.0
2007-04-11 11:20:00,15.08,15.1,15.08,15.09,64900.0,13.0731,13.0904,13.0731,13.0817,64900.0
2007-04-11 11:25:00,15.1,15.1,15.09,15.09,44600.0,13.0904,13.0904,13.0817,13.0817,44600.0
2007-04-11 11:30:00,15.09,15.1,15.09,15.09,38200.0,13.0817,13.0904,13.0817,13.0817,38200.0
2007-04-11 11:35:00,15.09,15.1,15.09,15.1,52900.0,13.0817,13.0904,13.0817,13.0904,52900.0
2007-04-11 11:40:00,15.09,15.1,15.08,15.08,26900.0,13.0817,13.0904,13.0731,13.0731,26900.0
2007-04-11 11:45:00,15.09,15.09,15.08,15.09,51800.0,13.0817,13.0817,13.0731,13.0817,51800.0
2007-04-11 11:50:00,15.08,15.1,15.08,15.1,51400.0,13.0731,13.0904,13.0731,13.0904,51400.0
2007-04-11 11:55:00,15.09,15.1,15.09,15.1,20600.0,13.0817,13.0904,13.0817,13.0904,20600.0
2007-04-11 12:00:00,15.1,15.1,15.09,15.1,27900.0,13.0904,13.0904,13.0817,13.0904,27900.0
2007-04-11 12:05:00,15.1,15.12,15.09,15.12,126200.0,13.0904,13.1077,13.0817,13.1077,126200.0
2007-04-11 12:10:00,15.12,15.15,15.11,15.14,96300.0,13.1077,13.1337,13.0991,13.1251,96300.0
2007-04-11 12:15:00,15.15,15.16,15.14,15.16,64500.0,13.1337,13.1424,13.1251,13.1424,64500.0
2007-04-11 12:20:00,15.17,15.18,15.16,15.17,31400.0,13.1511,13.1598,13.1424,13.1511,31400.0
2007-04-11 12:25:00,15.17,15.2,15.17,15.18,213900.0,13.1511,13.1771,13.1511,13.1598,213900.0
2007-04-11 12:30:00,15.18,15.18,15.16,15.17,64800.0,13.1598,13.1598,13.1424,13.1511,64800.0
2007-04-11 12:35:00,15.17,15.18,15.16,15.18,157600.0,13.1511,13.1598,13.1424,13.1598,157600.0
2007-04-11 12:40:00,15.17,15.18,15.17,15.18,23400.0,13.1511,13.1598,13.1511,13.1598,23400.0
2007-04-11 12:45:00,15.18,15.2,15.17,15.2,85000.0,13.1598,13.1771,13.1511,13.1771,85000.0
2007-04-11 12:50:00,15.2,15.24,15.19,15.23,83800.0,13.1771,13.2118,13.1684,13.2031,83800.0
2007-04-11 12:55:00,15.24,15.24,15.22,15.23,168200.0,13.2118,13.2118,13.1944,13.2031,168200.0
2007-04-11 13:00:00,15.24,15.24,15.23,15.23,111600.0,13.2118,13.2118,13.2031,13.2031,111600.0
2007-04-11 13:05:00,15.24,15.26,15.22,15.25,225500.0,13.2118,13.2291,13.1944,13.2204,225500.0
2007-04-11 13:10:00,15.25,15.26,15.24,15.25,214800.0,13.2204,13.2291,13.2118,13.2204,214800.0
2007-04-11 13:15:00,15.25,15.28,15.24,15.28,132500.0,13.2204,13.2464,13.2118,13.2464,132500.0
2007-04-11 13:20:00,15.27,15.29,15.27,15.28,43500.0,13.2378,13.2551,13.2378,13.2464,43500.0
2007-04-11 13:25:00,15.27,15.27,15.24,15.24,110100.0,13.2378,13.2378,13.2118,13.2118,110100.0
2007-04-11 13:30:00,15.25,15.25,15.24,15.25,40300.0,13.2204,13.2204,13.2118,13.2204,40300.0
2007-04-11 13:35:00,15.25,15.25,15.24,15.25,67800.0,13.2204,13.2204,13.2118,13.2204,67800.0
2007-04-11 13:40:00,15.24,15.27,15.24,15.26,122300.0,13.2118,13.2378,13.2118,13.2291,122300.0
2007-04-11 13:45:00,15.26,15.27,15.25,15.26,83300.0,13.2291,13.2378,13.2204,13.2291,83300.0
2007-04-11 13:50:00,15.26,15.26,15.24,15.25,58200.0,13.2291,13.2291,13.2118,13.2204,58200.0
2007-04-11 13:55:00,15.24,15.25,15.22,15.22,105800.0,13.2118,13.2204,13.1944,13.1944,105800.0
2007-04-11 14:00:00,15.23,15.25,15.2,15.21,234800.0,13.2031,13.2204,13.1771,13.1858,234800.0
2007-04-11 14:05:00,15.21,15.23,15.2,15.2,207400.0,13.1858,13.2031,13.1771,13.1771,207400.0
2007-04-11 14:10:00,15.2,15.24,15.2,15.23,127800.0,13.1771,13.2118,13.1771,13.2031,127800.0
2007-04-11 14:15:00,15.24,15.25,15.23,15.24,85400.0,13.2118,13.2204,13.2031,13.2118,85400.0
2007-04-11 14:20:00,15.25,15.27,15.24,15.25,148600.0,13.2204,13.2378,13.2118,13.2204,148600.0
2007-04-11 14:25:00,15.26,15.27,15.25,15.26,74000.0,13.2291,13.2378,13.2204,13.2291,74000.0
2007-04-11 14:30:00,15.27,15.27,15.26,15.26,71900.0,13.2378,13.2378,13.2291,13.2291,71900.0
2007-04-11 14:35:00,15.26,15.26,15.24,15.26,146400.0,13.2291,13.2291,13.2118,13.2291,146400.0
2007-04-11 14:40:00,15.25,15.26,15.24,15.26,97100.0,13.2204,13.2291,13.2118,13.2291,97100.0
2007-04-11 14:45:00,15.25,15.27,15.25,15.26,98600.0,13.2204,13.2378,13.2204,13.2291,98600.0
2007-04-11 14:50:00,15.26,15.27,15.25,15.26,143800.0,13.2291,13.2378,13.2204,13.2291,143800.0
2007-04-11 14:55:00,15.25,15.26,15.24,15.24,51500.0,13.2204,13.2291,13.2118,13.2118,51500.0
2007-04-11 15:00:00,15.24,15.25,15.24,15.24,49400.0,13.2118,13.2204,13.2118,13.2118,49400.0
2007-04-11 15:05:00,15.24,15.28,15.23,15.27,273700.0,13.2118,13.2464,13.2031,13.2378,273700.0
2007-04-11 15:10:00,15.27,15.28,15.27,15.27,59200.0,13.2378,13.2464,13.2378,13.2378,59200.0
2007-04-11 15:15:00,15.28,15.28,15.26,15.27,95400.0,13.2464,13.2464,13.2291,13.2378,95400.0
2007-04-11 15:20:00,15.27,15.27,15.25,15.25,53700.0,13.2378,13.2378,13.2204,13.2204,53700.0
2007-04-11 15:25:00,15.26,15.29,15.23,15.27,253900.0,13.2291,13.2551,13.2031,13.2378,253900.0
2007-04-11 15:30:00,15.27,15.27,15.26,15.27,75800.0,13.2378,13.2378,13.2291,13.2378,75800.0
2007-04-11 15:35:00,15.28,15.28,15.27,15.28,54700.0,13.2464,13.2464,13.2378,13.2464,54700.0
2007-04-11 15:40:00,15.28,15.28,15.26,15.26,125300.0,13.2464,13.2464,13.2291,13.2291,125300.0
2007-04-11 15:45:00,15.26,15.28,15.26,15.28,268700.0,13.2291,13.2464,13.2291,13.2464,268700.0
2007-04-11 15:50:00,15.28,15.28,15.26,15.26,135100.0,13.2464,13.2464,13.2291,13.2291,135100.0
2007-04-11 15:55:00,15.26,15.27,15.24,15.24,291500.0,13.2291,13.2378,13.2118,13.2118,291500.0
2007-04-12 09:30:00,15.15,15.23,15.15,15.18,161600.0,13.1337,13.2031,13.1337,13.1598,161600.0
2007-04-12 09:35:00,15.17,15.18,15.12,15.15,65500.0,13.1511,13.1598,13.1077,13.1337,65500.0
2007-04-12 09:40:00,15.15,15.18,15.14,15.16,124400.0,13.1337,13.1598,13.1251,13.1424,124400.0
2007-04-12 09:45:00,15.17,15.17,15.15,15.17,113300.0,13.1511,13.1511,13.1337,13.1511,113300.0
2007-04-12 09:50:00,15.17,15.19,15.16,15.18,84700.0,13.1511,13.1684,13.1424,13.1598,84700.0
2007-04-12 09:55:00,15.18,15.19,15.17,15.17,52500.0,13.1598,13.1684,13.1511,13.1511,52500.0
2007-04-12 10:00:00,15.18,15.2,15.18,15.2,47500.0,13.1598,13.1771,13.1598,13.1771,47500.0
2007-04-12 10:05:00,15.2,15.2,15.19,15.19,20600.0,13.1771,13.1771,13.1684,13.1684,20600.0
2007-04-12 10:10:00,15.19,15.19,15.17,15.18,37700.0,13.1684,13.1684,13.1511,13.1598,37700.0
2007-04-12 10:15:00,15.18,15.19,15.17,15.19,52200.0,13.1598,13.1684,13.1511,13.1684,52200.0
2007-04-12 10:20:00,15.19,15.21,15.18,15.2,101900.0,13.1684,13.1858,13.1598,13.1771,101900.0
2007-04-12 10:25:00,15.2,15.2,15.19,15.2,34600.0,13.1771,13.1771,13.1684,13.1771,34600.0
2007-04-12 10:30:00,15.19,15.2,15.19,15.19,38900.0,13.1684,13.1771,13.1684,13.1684,38900.0
2007-04-12 10:35:00,15.19,15.2,15.18,15.18,66900.0,13.1684,13.1771,13.1598,13.1598,66900.0
2007-04-12 10:40:00,15.18,15.19,15.17,15.18,21600.0,13.1598,13.1684,13.1511,13.1598,21600.0
2007-04-12 10:45:00,15.18,15.21,15.17,15.19,126100.0,13.1598,13.1858,13.1511,13.1684,126100.0
2007-04-12 10:50:00,15.19,15.21,15.19,15.21,61400.0,13.1684,13.1858,13.1684,13.1858,61400.0
2007-04-12 10:55:00,15.21,15.21,15.2,15.2,37300.0,13.1858,13.1858,13.1771,13.1771,37300.0
2007-04-12 11:00:00,15.21,15.23,15.2,15.2,203500.0,13.1858,13.2031,13.1771,13.1771,203500.0
2007-04-12 11:05:00,15.2,15.22,15.2,15.21,88300.0,13.1771,13.1944,13.1771,13.1858,88300.0
2007-04-12 11:10:00,15.21,15.22,15.21,15.21,48800.0,13.1858,13.1944,13.1858,13.1858,48800.0
2007-04-12 11:15:00,15.22,15.22,15.2,15.21,20600.0,13.1944,13.1944,13.1771,13.1858,20600.0
2007-04-12 11:20:00,15.2,15.21,15.19,15.2,87000.0,13.1771,13.1858,13.1684,13.1771,87000.0
2007-04-12 11:25:00,15.2,15.2,15.18,15.18,29400.0,13.1771,13.1771,13.1598,13.1598,29400.0
2007-04-12 11:30:00,15.18,15.19,15.18,15.18,73100.0,13.1598,13.1684,13.1598,13.1598,73100.0
2007-04-12 11:35:00,15.19,15.19,15.17,15.18,23600.0,13.1684,13.1684,13.1511,13.1598,23600.0
2007-04-12 11:40:00,15.17,15.18,15.17,15.18,71900.0,13.1511,13.1598,13.1511,13.1598,71900.0
2007-04-12 11:45:00,15.18,15.18,15.17,15.18,16600.0,13.1598,13.1598,13.1511,13.1598,16600.0
2007-04-12 11:50:00,15.18,15.18,15.16,15.17,106100.0,13.1598,13.1598,13.1424,13.1511,106100.0
2007-04-12 11:55:00,15.18,15.18,15.17,15.17,39900.0,13.1598,13.1598,13.1511,13.1511,39900.0
2007-04-12 12:00:00,15.17,15.19,15.17,15.19,158400.0,13.1511,13.1684,13.1511,13.1684,158400.0
2007-04-12 12:05:00,15.19,15.19,15.18,15.18,101600.0,13.1684,13.1684,13.1598,13.1598,101600.0
2007-04-12 12:10:00,15.19,15.19,15.17,15.18,79800.0,13.1684,13.1684,13.1511,13.1598,79800.0
2007-04-12 12:15:00,15.17,15.18,15.17,15.17,61400.0,13.1511,13.1598,13.1511,13.1511,61400.0
2007-04-12 12:20:00,15.16,15.17,15.16,15.17,77000.0,13.1424,13.1511,13.1424,13.1511,77000.0
2007-04-12 12:25:00,15.16,15.17,15.15,15.17,77900.0,13.1424,13.1511,13.1337,13.1511,77900.0
2007-04-12 12:30:00,15.17,15.17,15.15,15.15,41700.0,13.1511,13.1511,13.1337,13.1337,41700.0
2007-04-12 12:35:00,15.15,15.16,15.14,15.15,39000.0,13.1337,13.1424,13.1251,13.1337,39000.0
2007-04-12 12:40:00,15.14,15.15,15.14,15.14,52500.0,13.1251,13.1337,13.1251,13.1251,52500.0
2007-04-12 12:45:00,15.14,15.15,15.1,15.13,223500.0,13.1251,13.1337,13.0904,13.1164,223500.0
2007-04-12 12:50:00,15.13,15.13,15.12,15.13,51500.0,13.1164,13.1164,13.1077,13.1164,51500.0
2007-04-12 12:55:00,15.13,15.13,15.09,15.09,137600.0,13.1164,13.1164,13.0817,13.0817,137600.0
2007-04-12 13:00:00,15.09,15.1,15.09,15.1,93300.0,13.0817,13.0904,13.0817,13.0904,93300.0
2007-04-12 13:05:00,15.09,15.13,15.09,15.11,98800.0,13.0817,13.1164,13.0817,13.0991,98800.0
2007-04-12 13:10:00,15.12,15.12,15.11,15.12,25700.0,13.1077,13.1077,13.0991,13.1077,25700.0
2007-04-12 13:15:00,15.12,15.13,15.11,15.13,62400.0,13.1077,13.1164,13.0991,13.1164,62400.0
2007-04-12 13:20:00,15.12,15.15,15.12,15.15,143000.0,13.1077,13.1337,13.1077,13.1337,143000.0
2007-04-12 13:25:00,15.15,15.17,15.14,15.16,220900.0,13.1337,13.1511,13.1251,13.1424,220900.0
2007-04-12 13:30:00,15.17,15.19,15.16,15.19,192100.0,13.1511,13.1684,13.1424,13.1684,192100.0
2007-04-12 13:35:00,15.19,15.2,15.18,15.19,46600.0,13.1684,13.1771,13.1598,13.1684,46600.0
2007-04-12 13:40:00,15.19,15.19,15.18,15.18,55500.0,13.1684,13.1684,13.1598,13.1598,55500.0
2007-04-12 13:45:00,15.18,15.18,15.16,15.17,86900.0,13.1598,13.1598,13.1424,13.1511,86900.0
2007-04-12 13:50:00,15.17,15.17,15.16,15.17,29700.0,13.1511,13.1511,13.1424,13.1511,29700.0
2007-04-12 13:55:00,15.17,15.17,15.16,15.17,21300.0,13.1511,13.1511,13.1424,13.1511,21300.0
2007-04-12 14:00:00,15.16,15.19,15.16,15.19,151200.0,13.1424,13.1684,13.1424,13.1684,151200.0
2007-04-12 14:05:00,15.18,15.19,15.18,15.18,55800.0,13.1598,13.1684,13.1598,13.1598,55800.0
2007-04-12 14:10:00,15.19,15.19,15.18,15.18,6000.0,13.1684,13.1684,13.1598,13.1598,6000.0
2007-04-12 14:15:00,15.19,15.19,15.18,15.19,22800.0,13.1684,13.1684,13.1598,13.1684,22800.0
2007-04-12 14:20:00,15.19,15.25,15.19,15.23,341700.0,13.1684,13.2204,13.1684,13.2031,341700.0
2007-04-12 14:25:00,15.24,15.24,15.23,15.24,15500.0,13.2118,13.2118,13.2031,13.2118,15500.0
2007-04-12 14:30:00,15.24,15.24,15.23,15.23,46600.0,13.2118,13.2118,13.2031,13.2031,46600.0
2007-04-12 14:35:00,15.23,15.24,15.22,15.22,89600.0,13.2031,13.2118,13.1944,13.1944,89600.0
2007-04-12 14:40:00,15.23,15.23,15.2,15.22,70400.0,13.2031,13.2031,13.1771,13.1944,70400.0
2007-04-12 14:45:00,15.21,15.22,15.2,15.21,145800.0,13.1858,13.1944,13.1771,13.1858,145800.0
2007-04-12 14:50:00,15.21,15.22,15.2,15.21,40200.0,13.1858,13.1944,13.1771,13.1858,40200.0
2007-04-12 14:55:00,15.21,15.21,15.2,15.21,12000.0,13.1858,13.1858,13.1771,13.1858,12000.0
2007-04-12 15:00:00,15.21,15.21,15.19,15.19,101800.0,13.1858,13.1858,13.1684,13.1684,101800.0
2007-04-12 15:05:00,15.19,15.21,15.18,15.21,235400.0,13.1684,13.1858,13.1598,13.1858,235400.0
2007-04-12 15:10:00,15.21,15.21,15.2,15.2,8800.0,13.1858,13.1858,13.1771,13.1771,8800.0
2007-04-12 15:15:00,15.21,15.21,15.2,15.21,18400.0,13.1858,13.1858,13.1771,13.1858,18400.0
2007-04-12 15:20:00,15.21,15.21,15.2,15.21,10100.0,13.1858,13.1858,13.1771,13.1858,10100.0
2007-04-12 15:25:00,15.2,15.21,15.2,15.21,12200.0,13.1771,13.1858,13.1771,13.1858,12200.0
2007-04-12 15:30:00,15.21,15.21,15.17,15.2,225800.0,13.1858,13.1858,13.1511,13.1771,225800.0
2007-04-12 15:35:00,15.19,15.2,15.19,15.19,20800.0,13.1684,13.1771,13.1684,13.1684,20800.0
2007-04-12 15:40:00,15.19,15.2,15.17,15.18,264800.0,13.1684,13.1771,13.1511,13.1598,264800.0
2007-04-12 15:45:00,15.19,15.19,15.17,15.18,115000.0,13.1684,13.1684,13.1511,13.1598,115000.0
2007-04-12 15:50:00,15.19,15.19,15.17,15.17,96300.0,13.1684,13.1684,13.1511,13.1511,96300.0
2007-04-12 15:55:00,15.17,15.2,15.17,15.2,318800.0,13.1511,13.1771,13.1511,13.1771,318800.0
2007-04-13 09:30:00,15.1,15.2,15.1,15.19,67400.0,13.0904,13.1771,13.0904,13.1684,67400.0
2007-04-13 09:35:00,15.19,15.2,15.15,15.18,83400.0,13.1684,13.1771,13.1337,13.1598,83400.0
2007-04-13 09:40:00,15.18,15.19,15.15,15.15,57800.0,13.1598,13.1684,13.1337,13.1337,57800.0
2007-04-13 09:45:00,15.15,15.17,15.12,15.16,138200.0,13.1337,13.1511,13.1077,13.1424,138200.0
2007-04-13 09:50:00,15.16,15.16,15.14,15.14,56700.0,13.1424,13.1424,13.1251,13.1251,56700.0
2007-04-13 09:55:00,15.14,15.15,15.14,15.15,40500.0,13.1251,13.1337,13.1251,13.1337,40500.0
2007-04-13 10:00:00,15.14,15.16,15.1,15.15,154000.0,13.1251,13.1424,13.0904,13.1337,154000.0
2007-04-13 10:05:00,15.16,15.16,15.07,15.07,143800.0,13.1424,13.1424,13.0644,13.0644,143800.0
2007-04-13 10:10:00,15.07,15.1,15.06,15.09,99000.0,13.0644,13.0904,13.0557,13.0817,99000.0
2007-04-13 10:15:00,15.09,15.11,15.08,15.09,86900.0,13.0817,13.0991,13.0731,13.0817,86900.0
2007-04-13 10:20:00,15.09,15.13,15.09,15.12,61600.0,13.0817,13.1164,13.0817,13.1077,61600.0
2007-04-13 10:25:00,15.12,15.12,15.11,15.12,23400.0,13.1077,13.1077,13.0991,13.1077,23400.0
2007-04-13 10:30:00,15.11,15.12,15.11,15.12,31800.0,13.0991,13.1077,13.0991,13.1077,31800.0
2007-04-13 10:35:00,15.11,15.18,15.1,15.17,246800.0,13.0991,13.1598,13.0904,13.1511,246800.0
2007-04-13 10:40:00,15.17,15.18,15.13,15.14,82200.0,13.1511,13.1598,13.1164,13.1251,82200.0
2007-04-13 10:45:00,15.14,15.14,15.13,15.14,16900.0,13.1251,13.1251,13.1164,13.1251,16900.0
2007-04-13 10:50:00,15.14,15.14,15.1,15.12,111400.0,13.1251,13.1251,13.0904,13.1077,111400.0
2007-04-13 10:55:00,15.13,15.13,15.12,15.13,4700.0,13.1164,13.1164,13.1077,13.1164,4700.0
2007-04-13 11:00:00,15.13,15.13,15.12,15.13,26700.0,13.1164,13.1164,13.1077,13.1164,26700.0
2007-04-13 11:05:00,15.12,15.13,15.12,15.13,7800.0,13.1077,13.1164,13.1077,13.1164,7800.0
2007-04-13 11:10:00,15.13,15.16,15.12,15.16,102300.0,13.1164,13.1424,13.1077,13.1424,102300.0
2007-04-13 11:15:00,15.16,15.16,15.11,15.12,169700.0,13.1424,13.1424,13.0991,13.1077,169700.0
2007-04-13 11:20:00,15.12,15.16,15.11,15.16,257600.0,13.1077,13.1424,13.0991,13.1424,257600.0
2007-04-13 11:25:00,15.15,15.16,15.15,15.15,16400.0,13.1337,13.1424,13.1337,13.1337,16400.0
2007-04-13 11:30:00,15.15,15.16,15.15,15.15,32400.0,13.1337,13.1424,13.1337,13.1337,32400.0
2007-04-13 11:35:00,15.16,15.19,15.16,15.17,96800.0,13.1424,13.1684,13.1424,13.1511,96800.0
2007-04-13 11:40:00,15.17,15.18,15.17,15.18,13200.0,13.1511,13.1598,13.1511,13.1598,13200.0
2007-04-13 11:45:00,15.17,15.17,15.11,15.15,158900.0,13.1511,13.1511,13.0991,13.1337,158900.0
2007-04-13 11:50:00,15.14,15.16,15.14,15.15,67900.0,13.1251,13.1424,13.1251,13.1337,67900.0
2007-04-13 11:55:00,15.16,15.17,15.15,15.16,52600.0,13.1424,13.1511,13.1337,13.1424,52600.0
2007-04-13 12:00:00,15.16,15.17,15.16,15.16,28500.0,13.1424,13.1511,13.1424,13.1424,28500.0
2007-04-13 12:05:00,15.17,15.17,15.16,15.16,7100.0,13.1511,13.1511,13.1424,13.1424,7100.0
2007-04-13 12:10:00,15.16,15.17,15.16,15.17,9200.0,13.1424,13.1511,13.1424,13.1511,9200.0
2007-04-13 12:15:00,15.16,15.17,15.16,15.16,14000.0,13.1424,13.1511,13.1424,13.1424,14000.0
2007-04-13 12:20:00,15.16,15.17,15.14,15.14,80100.0,13.1424,13.1511,13.1251,13.1251,80100.0
2007-04-13 12:25:00,15.14,15.17,15.14,15.17,66000.0,13.1251,13.1511,13.1251,13.1511,66000.0
2007-04-13 12:30:00,15.16,15.17,15.14,15.14,32700.0,13.1424,13.1511,13.1251,13.1251,32700.0
2007-04-13 12:35:00,15.14,15.15,15.14,15.14,15700.0,13.1251,13.1337,13.1251,13.1251,15700.0
2007-04-13 12:40:00,15.14,15.15,15.14,15.14,16100.0,13.1251,13.1337,13.1251,13.1251,16100.0
2007-04-13 12:45:00,15.15,15.15,15.14,15.14,11300.0,13.1337,13.1337,13.1251,13.1251,11300.0
2007-04-13 12:50:00,15.14,15.16,15.14,15.16,64900.0,13.1251,13.1424,13.1251,13.1424,64900.0
2007-04-13 12:55:00,15.15,15.16,15.14,15.15,71300.0,13.1337,13.1424,13.1251,13.1337,71300.0
2007-04-13 13:00:00,15.16,15.17,15.15,15.16,26100.0,13.1424,13.1511,13.1337,13.1424,26100.0
2007-04-13 13:05:00,15.16,15.17,15.15,15.16,11200.0,13.1424,13.1511,13.1337,13.1424,11200.0
2007-04-13 13:10:00,15.16,15.16,15.15,15.15,91300.0,13.1424,13.1424,13.1337,13.1337,91300.0
2007-04-13 13:15:00,15.15,15.16,15.14,15.16,26600.0,13.1337,13.1424,13.1251,13.1424,26600.0
2007-04-13 13:20:00,15.15,15.16,15.14,15.15,48900.0,13.1337,13.1424,13.1251,13.1337,48900.0
2007-04-13 13:25:00,15.15,15.16,15.15,15.15,4900.0,13.1337,13.1424,13.1337,13.1337,4900.0
2007-04-13 13:30:00,15.15,15.16,15.15,15.16,17800.0,13.1337,13.1424,13.1337,13.1424,17800.0
2007-04-13 13:35:00,15.15,15.16,15.15,15.15,24800.0,13.1337,13.1424,13.1337,13.1337,24800.0
2007-04-13 13:40:00,15.16,15.16,15.15,15.15,48400.0,13.1424,13.1424,13.1337,13.1337,48400.0
2007-04-13 13:45:00,15.15,15.17,15.15,15.17,43300.0,13.1337,13.1511,13.1337,13.1511,43300.0
2007-04-13 13:50:00,15.17,15.17,15.16,15.17,4500.0,13.1511,13.1511,13.1424,13.1511,4500.0
2007-04-13 13:55:00,15.17,15.17,15.16,15.17,2200.0,13.1511,13.1511,13.1424,13.1511,2200.0
2007-04-13 14:00:00,15.17,15.2,15.16,15.2,87900.0,13.1511,13.1771,13.1424,13.1771,87900.0
2007-04-13 14:05:00,15.2,15.2,15.19,15.19,44000.0,13.1771,13.1771,13.1684,13.1684,44000.0
2007-04-13 14:10:00,15.19,15.2,15.18,15.19,11100.0,13.1684,13.1771,13.1598,13.1684,11100.0
2007-04-13 14:15:00,15.18,15.19,15.18,15.18,4100.0,13.1598,13.1684,13.1598,13.1598,4100.0
2007-04-13 14:20:00,15.18,15.19,15.18,15.18,16700.0,13.1598,13.1684,13.1598,13.1598,16700.0
2007-04-13 14:25:00,15.18,15.19,15.17,15.17,35400.0,13.1598,13.1684,13.1511,13.1511,35400.0
2007-04-13 14:30:00,15.17,15.18,15.17,15.18,36300.0,13.1511,13.1598,13.1511,13.1598,36300.0
2007-04-13 14:35:00,15.17,15.18,15.17,15.18,3900.0,13.1511,13.1598,13.1511,13.1598,3900.0
2007-04-13 14:40:00,15.17,15.2,15.17,15.18,111000.0,13.1511,13.1771,13.1511,13.1598,111000.0
2007-04-13 14:45:00,15.19,15.19,15.18,15.19,12300.0,13.1684,13.1684,13.1598,13.1684,12300.0
2007-04-13 14:50:00,15.19,15.19,15.18,15.18,31000.0,13.1684,13.1684,13.1598,13.1598,31000.0
2007-04-13 14:55:00,15.19,15.19,15.18,15.19,2600.0,13.1684,13.1684,13.1598,13.1684,2600.0
2007-04-13 15:00:00,15.18,15.19,15.18,15.18,7300.0,13.1598,13.1684,13.1598,13.1598,7300.0
2007-04-13 15:05:00,15.18,15.19,15.18,15.19,14600.0,13.1598,13.1684,13.1598,13.1684,14600.0
2007-04-13 15:10:00,15.18,15.19,15.18,15.18,8700.0,13.1598,13.1684,13.1598,13.1598,8700.0
2007-04-13 15:15:00,15.19,15.19,15.16,15.17,176500.0,13.1684,13.1684,13.1424,13.1511,176500.0
2007-04-13 15:20:00,15.17,15.17,15.16,15.17,27300.0,13.1511,13.1511,13.1424,13.1511,27300.0
2007-04-13 15:25:00,15.16,15.18,15.16,15.18,79600.0,13.1424,13.1598,13.1424,13.1598,79600.0
2007-04-13 15:30:00,15.18,15.19,15.17,15.18,64400.0,13.1598,13.1684,13.1511,13.1598,64400.0
2007-04-13 15:35:00,15.19,15.19,15.17,15.19,123000.0,13.1684,13.1684,13.1511,13.1684,123000.0
2007-04-13 15:40:00,15.18,15.2,15.18,15.2,147600.0,13.1598,13.1771,13.1598,13.1771,147600.0
2007-04-13 15:45:00,15.2,15.2,15.19,15.2,36700.0,13.1771,13.1771,13.1684,13.1771,36700.0
2007-04-13 15:50:00,15.2,15.2,15.18,15.18,59300.0,13.1771,13.1771,13.1598,13.1598,59300.0
2007-04-13 15:55:00,15.18,15.19,15.16,15.17,95600.0,13.1598,13.1684,13.1424,13.1511,95600.0
2007-04-16 09:30:00,15.14,15.2,15.12,15.14,146800.0,13.1251,13.1771,13.1077,13.1251,146800.0
2007-04-16 09:35:00,15.15,15.16,15.12,15.16,68400.0,13.1337,13.1424,13.1077,13.1424,68400.0
2007-04-16 09:40:00,15.17,15.19,15.15,15.18,68100.0,13.1511,13.1684,13.1337,13.1598,68100.0
2007-04-16 09:45:00,15.17,15.24,15.17,15.24,67800.0,13.1511,13.2118,13.1511,13.2118,67800.0
2007-04-16 09:50:00,15.24,15.27,15.23,15.24,98700.0,13.2118,13.2378,13.2031,13.2118,98700.0
2007-04-16 09:55:00,15.24,15.24,15.2,15.2,33900.0,13.2118,13.2118,13.1771,13.1771,33900.0
2007-04-16 10:00:00,15.2,15.22,15.18,15.22,46500.0,13.1771,13.1944,13.1598,13.1944,46500.0
2007-04-16 10:05:00,15.22,15.24,15.21,15.23,46100.0,13.1944,13.2118,13.1858,13.2031,46100.0
2007-04-16 10:10:00,15.24,15.25,15.24,15.25,124400.0,13.2118,13.2204,13.2118,13.2204,124400.0
2007-04-16 10:15:00,15.25,15.26,15.24,15.25,68800.0,13.2204,13.2291,13.2118,13.2204,68800.0
2007-04-16 10:20:00,15.25,15.25,15.23,15.24,42300.0,13.2204,13.2204,13.2031,13.2118,42300.0
2007-04-16 10:25:00,15.24,15.25,15.23,15.25,116900.0,13.2118,13.2204,13.2031,13.2204,116900.0
2007-04-16 10:30:00,15.24,15.25,15.24,15.25,31300.0,13.2118,13.2204,13.2118,13.2204,31300.0
2007-04-16 10:35:00,15.24,15.25,15.23,15.23,112300.0,13.2118,13.2204,13.2031,13.2031,112300.0
2007-04-16 10:40:00,15.23,15.24,15.23,15.24,67100.0,13.2031,13.2118,13.2031,13.2118,67100.0
2007-04-16 10:45:00,15.24,15.26,15.24,15.25,137700.0,13.2118,13.2291,13.2118,13.2204,137700.0
2007-04-16 10:50:00,15.25,15.25,15.23,15.23,38900.0,13.2204,13.2204,13.2031,13.2031,38900.0
2007-04-16 10:55:00,15.23,15.25,15.23,15.24,20500.0,13.2031,13.2204,13.2031,13.2118,20500.0
2007-04-16 11:00:00,15.25,15.25,15.24,15.25,62700.0,13.2204,13.2204,13.2118,13.2204,62700.0
2007-04-16 11:05:00,15.25,15.25,15.24,15.25,47300.0,13.2204,13.2204,13.2118,13.2204,47300.0
2007-04-16 11:10:00,15.25,15.25,15.24,15.25,22600.0,13.2204,13.2204,13.2118,13.2204,22600.0
2007-04-16 11:15:00,15.25,15.25,15.24,15.25,34500.0,13.2204,13.2204,13.2118,13.2204,34500.0
2007-04-16 11:20:00,15.24,15.25,15.24,15.24,17300.0,13.2118,13.2204,13.2118,13.2118,17300.0
2007-04-16 11:25:00,15.24,15.25,15.24,15.24,132800.0,13.2118,13.2204,13.2118,13.2118,132800.0
2007-04-16 11:30:00,15.25,15.25,15.24,15.25,23400.0,13.2204,13.2204,13.2118,13.2204,23400.0
2007-04-16 11:35:00,15.25,15.25,15.24,15.24,29200.0,13.2204,13.2204,13.2118,13.2118,29200.0
2007-04-16 11:40:00,15.24,15.25,15.24,15.25,17300.0,13.2118,13.2204,13.2118,13.2204,17300.0
2007-04-16 11:45:00,15.25,15.25,15.24,15.24,24300.0,13.2204,13.2204,13.2118,13.2118,24300.0
2007-04-16 11:50:00,15.24,15.25,15.24,15.24,12800.0,13.2118,13.2204,13.2118,13.2118,12800.0
2007-04-16 11:55:00,15.25,15.26,15.24,15.26,190000.0,13.2204,13.2291,13.2118,13.2291,190000.0
2007-04-16 12:00:00,15.26,15.26,15.25,15.25,10500.0,13.2291,13.2291,13.2204,13.2204,10500.0
2007-04-16 12:05:00,15.25,15.26,15.25,15.26,19000.0,13.2204,13.2291,13.2204,13.2291,19000.0
2007-04-16 12:10:00,15.25,15.26,15.25,15.25,24800.0,13.2204,13.2291,13.2204,13.2204,24800.0
2007-04-16 12:15:00,15.26,15.26,15.25,15.26,20500.0,13.2291,13.2291,13.2204,13.2291,20500.0
2007-04-16 12:20:00,15.26,15.26,15.25,15.26,16700.0,13.2291,13.2291,13.2204,13.2291,16700.0
2007-04-16 12:25:00,15.26,15.26,15.25,15.26,32000.0,13.2291,13.2291,13.2204,13.2291,32000.0
2007-04-16 12:30:00,15.26,15.26,15.25,15.26,32600.0,13.2291,13.2291,13.2204,13.2291,32600.0
2007-04-16 12:35:00,15.25,15.26,15.25,15.26,18000.0,13.2204,13.2291,13.2204,13.2291,18000.0
2007-04-16 12:40:00,15.25,15.25,15.24,15.25,82100.0,13.2204,13.2204,13.2118,13.2204,82100.0
2007-04-16 12:45:00,15.24,15.25,15.24,15.24,21500.0,13.2118,13.2204,13.2118,13.2118,21500.0
2007-04-16 12:50:00,15.24,15.25,15.24,15.24,11500.0,13.2118,13.2204,13.2118,13.2118,11500.0
2007-04-16 12:55:00,15.24,15.25,15.24,15.24,5000.0,13.2118,13.2204,13.2118,13.2118,5000.0
2007-04-16 13:00:00,15.24,15.25,15.24,15.24,15300.0,13.2118,13.2204,13.2118,13.2118,15300.0
2007-04-16 13:05:00,15.25,15.25,15.24,15.25,58000.0,13.2204,13.2204,13.2118,13.2204,58000.0
2007-04-16 13:10:00,15.24,15.25,15.24,15.24,31200.0,13.2118,13.2204,13.2118,13.2118,31200.0
2007-04-16 13:15:00,15.24,15.25,15.24,15.25,23100.0,13.2118,13.2204,13.2118,13.2204,23100.0
2007-04-16 13:20:00,15.25,15.25,15.24,15.25,9200.0,13.2204,13.2204,13.2118,13.2204,9200.0
2007-04-16 13:25:00,15.25,15.25,15.24,15.25,5300.0,13.2204,13.2204,13.2118,13.2204,5300.0
2007-04-16 13:30:00,15.25,15.25,15.24,15.25,18200.0,13.2204,13.2204,13.2118,13.2204,18200.0
2007-04-16 13:35:00,15.24,15.25,15.24,15.25,2600.0,13.2118,13.2204,13.2118,13.2204,2600.0
2007-04-16 13:40:00,15.24,15.25,15.24,15.25,8200.0,13.2118,13.2204,13.2118,13.2204,8200.0
2007-04-16 13:45:00,15.24,15.25,15.24,15.24,99600.0,13.2118,13.2204,13.2118,13.2118,99600.0
2007-04-16 13:50:00,15.25,15.25,15.24,15.25,18000.0,13.2204,13.2204,13.2118,13.2204,18000.0
2007-04-16 13:55:00,15.24,15.25,15.24,15.24,18900.0,13.2118,13.2204,13.2118,13.2118,18900.0
2007-04-16 14:00:00,15.25,15.25,15.24,15.24,17600.0,13.2204,13.2204,13.2118,13.2118,17600.0
2007-04-16 14:05:00,15.25,15.25,15.24,15.25,13400.0,13.2204,13.2204,13.2118,13.2204,13400.0
2007-04-16 14:10:00,15.24,15.25,15.24,15.24,9000.0,13.2118,13.2204,13.2118,13.2118,9000.0
2007-04-16 14:15:00,15.24,15.25,15.24,15.25,6100.0,13.2118,13.2204,13.2118,13.2204,6100.0
2007-04-16 14:20:00,15.25,15.25,15.24,15.25,8700.0,13.2204,13.2204,13.2118,13.2204,8700.0
2007-04-16 14:25:00,15.25,15.25,15.24,15.24,9700.0,13.2204,13.2204,13.2118,13.2118,9700.0
2007-04-16 14:30:00,15.25,15.25,15.24,15.24,8300.0,13.2204,13.2204,13.2118,13.2118,8300.0
2007-04-16 14:35:00,15.25,15.25,15.24,15.25,24400.0,13.2204,13.2204,13.2118,13.2204,24400.0
2007-04-16 14:40:00,15.25,15.25,15.24,15.24,21600.0,13.2204,13.2204,13.2118,13.2118,21600.0
2007-04-16 14:45:00,15.24,15.25,15.24,15.24,8600.0,13.2118,13.2204,13.2118,13.2118,8600.0
2007-04-16 14:50:00,15.25,15.3,15.24,15.29,466700.0,13.2204,13.2638,13.2118,13.2551,466700.0
2007-04-16 14:55:00,15.29,15.3,15.27,15.28,40400.0,13.2551,13.2638,13.2378,13.2464,40400.0
2007-04-16 15:00:00,15.27,15.28,15.27,15.27,20300.0,13.2378,13.2464,13.2378,13.2378,20300.0
2007-04-16 15:05:00,15.28,15.3,15.27,15.29,158100.0,13.2464,13.2638,13.2378,13.2551,158100.0
2007-04-16 15:10:00,15.29,15.3,15.29,15.3,14000.0,13.2551,13.2638,13.2551,13.2638,14000.0
2007-04-16 15:15:00,15.3,15.3,15.29,15.3,17000.0,13.2638,13.2638,13.2551,13.2638,17000.0
2007-04-16 15:20:00,15.29,15.32,15.29,15.32,219700.0,13.2551,13.2811,13.2551,13.2811,219700.0
2007-04-16 15:25:00,15.32,15.32,15.31,15.32,17500.0,13.2811,13.2811,13.2725,13.2811,17500.0
2007-04-16 15:30:00,15.31,15.34,15.31,15.33,375600.0,13.2725,13.2985,13.2725,13.2898,375600.0
2007-04-16 15:35:00,15.33,15.33,15.29,15.29,236700.0,13.2898,13.2898,13.2551,13.2551,236700.0
2007-04-16 15:40:00,15.29,15.33,15.29,15.32,261900.0,13.2551,13.2898,13.2551,13.2811,261900.0
2007-04-16 15:45:00,15.32,15.33,15.28,15.3,270200.0,13.2811,13.2898,13.2464,13.2638,270200.0
2007-04-16 15:50:00,15.31,15.31,15.28,15.29,149700.0,13.2725,13.2725,13.2464,13.2551,149700.0
2007-04-16 15:55:00,15.28,15.29,15.27,15.29,193600.0,13.2464,13.2551,13.2378,13.2551,193600.0
2007-04-17 09:30:00,15.28,15.32,15.27,15.3,78600.0,13.2464,13.2811,13.2378,13.2638,78600.0
2007-04-17 09:35:00,15.29,15.31,15.26,15.28,38400.0,13.2551,13.2725,13.2291,13.2464,38400.0
2007-04-17 09:40:00,15.29,15.29,15.28,15.29,21500.0,13.2551,13.2551,13.2464,13.2551,21500.0
2007-04-17 09:45:00,15.28,15.29,15.27,15.27,43900.0,13.2464,13.2551,13.2378,13.2378,43900.0
2007-04-17 09:50:00,15.27,15.34,15.26,15.34,106900.0,13.2378,13.2985,13.2291,13.2985,106900.0
2007-04-17 09:55:00,15.34,15.4,15.32,15.4,151700.0,13.2985,13.3505,13.2811,13.3505,151700.0
2007-04-17 10:00:00,15.4,15.4,15.37,15.37,57200.0,13.3505,13.3505,13.3245,13.3245,57200.0
2007-04-17 10:05:00,15.37,15.39,15.35,15.38,104500.0,13.3245,13.3418,13.3071,13.3331,104500.0
2007-04-17 10:10:00,15.38,15.39,15.37,15.39,35100.0,13.3331,13.3418,13.3245,13.3418,35100.0
2007-04-17 10:15:00,15.39,15.41,15.39,15.4,161500.0,13.3418,13.3591,13.3418,13.3505,161500.0
2007-04-17 10:20:00,15.4,15.41,15.36,15.38,126700.0,13.3505,13.3591,13.3158,13.3331,126700.0
2007-04-17 10:25:00,15.38,15.38,15.36,15.36,38500.0,13.3331,13.3331,13.3158,13.3158,38500.0
2007-04-17 10:30:00,15.35,15.36,15.35,15.36,62900.0,13.3071,13.3158,13.3071,13.3158,62900.0
2007-04-17 10:35:00,15.35,15.36,15.35,15.36,21800.0,13.3071,13.3158,13.3071,13.3158,21800.0
2007-04-17 10:40:00,15.36,15.36,15.34,15.36,73400.0,13.3158,13.3158,13.2985,13.3158,73400.0
2007-04-17 10:45:00,15.35,15.36,15.35,15.35,22700.0,13.3071,13.3158,13.3071,13.3071,22700.0
2007-04-17 10:50:00,15.36,15.36,15.35,15.35,19100.0,13.3158,13.3158,13.3071,13.3071,19100.0
2007-04-17 10:55:00,15.35,15.36,15.34,15.34,87300.0,13.3071,13.3158,13.2985,13.2985,87300.0
2007-04-17 11:00:00,15.35,15.36,15.34,15.36,180800.0,13.3071,13.3158,13.2985,13.3158,180800.0
2007-04-17 11:05:00,15.36,15.36,15.34,15.34,87000.0,13.3158,13.3158,13.2985,13.2985,87000.0
2007-04-17 11:10:00,15.34,15.34,15.28,15.29,203200.0,13.2985,13.2985,13.2464,13.2551,203200.0
2007-04-17 11:15:00,15.29,15.29,15.23,15.24,129300.0,13.2551,13.2551,13.2031,13.2118,129300.0
2007-04-17 11:20:00,15.24,15.24,15.2,15.21,164500.0,13.2118,13.2118,13.1771,13.1858,164500.0
2007-04-17 11:25:00,15.22,15.22,15.17,15.19,96200.0,13.1944,13.1944,13.1511,13.1684,96200.0
2007-04-17 11:30:00,15.19,15.22,15.18,15.22,55000.0,13.1684,13.1944,13.1598,13.1944,55000.0
2007-04-17 11:35:00,15.22,15.27,15.22,15.27,59600.0,13.1944,13.2378,13.1944,13.2378,59600.0
2007-04-17 11:40:00,15.26,15.27,15.25,15.26,53000.0,13.2291,13.2378,13.2204,13.2291,53000.0
2007-04-17 11:45:00,15.27,15.27,15.25,15.26,56400.0,13.2378,13.2378,13.2204,13.2291,56400.0
2007-04-17 11:50:00,15.25,15.25,15.23,15.24,46400.0,13.2204,13.2204,13.2031,13.2118,46400.0
2007-04-17 11:55:00,15.24,15.24,15.23,15.23,16300.0,13.2118,13.2118,13.2031,13.2031,16300.0
2007-04-17 12:00:00,15.23,15.25,15.23,15.24,33600.0,13.2031,13.2204,13.2031,13.2118,33600.0
2007-04-17 12:05:00,15.25,15.3,15.25,15.27,110100.0,13.2204,13.2638,13.2204,13.2378,110100.0
2007-04-17 12:10:00,15.28,15.28,15.27,15.27,8300.0,13.2464,13.2464,13.2378,13.2378,8300.0
2007-04-17 12:15:00,15.27,15.28,15.25,15.25,177000.0,13.2378,13.2464,13.2204,13.2204,177000.0
2007-04-17 12:20:00,15.26,15.26,15.24,15.24,29400.0,13.2291,13.2291,13.2118,13.2118,29400.0
2007-04-17 12:25:00,15.24,15.24,15.22,15.24,115200.0,13.2118,13.2118,13.1944,13.2118,115200.0
2007-04-17 12:30:00,15.23,15.24,15.23,15.23,19900.0,13.2031,13.2118,13.2031,13.2031,19900.0
2007-04-17 12:35:00,15.24,15.25,15.24,15.24,57000.0,13.2118,13.2204,13.2118,13.2118,57000.0
2007-04-17 12:40:00,15.23,15.24,15.23,15.23,12800.0,13.2031,13.2118,13.2031,13.2031,12800.0
2007-04-17 12:45:00,15.23,15.24,15.23,15.23,32300.0,13.2031,13.2118,13.2031,13.2031,32300.0
2007-04-17 12:50:00,15.23,15.24,15.22,15.23,97400.0,13.2031,13.2118,13.1944,13.2031,97400.0
2007-04-17 12:55:00,15.22,15.23,15.2,15.22,159400.0,13.1944,13.2031,13.1771,13.1944,159400.0
2007-04-17 13:00:00,15.23,15.23,15.21,15.22,81700.0,13.2031,13.2031,13.1858,13.1944,81700.0
2007-04-17 13:05:00,15.23,15.23,15.22,15.22,6500.0,13.2031,13.2031,13.1944,13.1944,6500.0
2007-04-17 13:10:00,15.22,15.23,15.18,15.18,104100.0,13.1944,13.2031,13.1598,13.1598,104100.0
2007-04-17 13:15:00,15.18,15.2,15.18,15.18,117500.0,13.1598,13.1771,13.1598,13.1598,117500.0
2007-04-17 13:20:00,15.18,15.19,15.18,15.19,17100.0,13.1598,13.1684,13.1598,13.1684,17100.0
2007-04-17 13:25:00,15.18,15.19,15.18,15.19,16800.0,13.1598,13.1684,13.1598,13.1684,16800.0
2007-04-17 13:30:00,15.19,15.2,15.19,15.2,28200.0,13.1684,13.1771,13.1684,13.1771,28200.0
2007-04-17 13:35:00,15.19,15.23,15.19,15.21,93400.0,13.1684,13.2031,13.1684,13.1858,93400.0
2007-04-17 13:40:00,15.2,15.21,15.2,15.2,35200.0,13.1771,13.1858,13.1771,13.1771,35200.0
2007-04-17 13:45:00,15.2,15.2,15.19,15.2,69400.0,13.1771,13.1771,13.1684,13.1771,69400.0
2007-04-17 13:50:00,15.2,15.2,15.17,15.18,122300.0,13.1771,13.1771,13.1511,13.1598,122300.0
2007-04-17 13:55:00,15.18,15.21,15.17,15.21,88100.0,13.1598,13.1858,13.1511,13.1858,88100.0
2007-04-17 14:00:00,15.21,15.24,15.2,15.23,245400.0,13.1858,13.2118,13.1771,13.2031,245400.0
2007-04-17 14:05:00,15.22,15.24,15.22,15.23,62600.0,13.1944,13.2118,13.1944,13.2031,62600.0
2007-04-17 14:10:00,15.24,15.24,15.23,15.23,24300.0,13.2118,13.2118,13.2031,13.2031,24300.0
2007-04-17 14:15:00,15.23,15.24,15.23,15.23,18900.0,13.2031,13.2118,13.2031,13.2031,18900.0
2007-04-17 14:20:00,15.24,15.26,15.23,15.24,129700.0,13.2118,13.2291,13.2031,13.2118,129700.0
2007-04-17 14:25:00,15.24,15.25,15.24,15.25,26500.0,13.2118,13.2204,13.2118,13.2204,26500.0
2007-04-17 14:30:00,15.24,15.25,15.24,15.24,53800.0,13.2118,13.2204,13.2118,13.2118,53800.0
2007-04-17 14:35:00,15.24,15.24,15.21,15.21,62400.0,13.2118,13.2118,13.1858,13.1858,62400.0
2007-04-17 14:40:00,15.22,15.22,15.21,15.22,32700.0,13.1944,13.1944,13.1858,13.1944,32700.0
2007-04-17 14:45:00,15.21,15.22,15.21,15.22,36800.0,13.1858,13.1944,13.1858,13.1944,36800.0
2007-04-17 14:50:00,15.22,15.22,15.21,15.22,40900.0,13.1944,13.1944,13.1858,13.1944,40900.0
2007-04-17 14:55:00,15.22,15.22,15.21,15.21,28300.0,13.1944,13.1944,13.1858,13.1858,28300.0
2007-04-17 15:00:00,15.21,15.22,15.17,15.17,153000.0,13.1858,13.1944,13.1511,13.1511,153000.0
2007-04-17 15:05:00,15.17,15.19,15.16,15.17,87000.0,13.1511,13.1684,13.1424,13.1511,87000.0
2007-04-17 15:10:00,15.16,15.2,15.15,15.16,130600.0,13.1424,13.1771,13.1337,13.1424,130600.0
2007-04-17 15:15:00,15.15,15.19,15.15,15.19,83900.0,13.1337,13.1684,13.1337,13.1684,83900.0
2007-04-17 15:20:00,15.19,15.2,15.18,15.2,57600.0,13.1684,13.1771,13.1598,13.1771,57600.0
2007-04-17 15:25:00,15.2,15.2,15.19,15.19,31700.0,13.1771,13.1771,13.1684,13.1684,31700.0
2007-04-17 15:30:00,15.2,15.21,15.17,15.18,144700.0,13.1771,13.1858,13.1511,13.1598,144700.0
2007-04-17 15:35:00,15.19,15.22,15.19,15.22,59900.0,13.1684,13.1944,13.1684,13.1944,59900.0
2007-04-17 15:40:00,15.22,15.22,15.19,15.19,81300.0,13.1944,13.1944,13.1684,13.1684,81300.0
2007-04-17 15:45:00,15.2,15.2,15.19,15.2,48700.0,13.1771,13.1771,13.1684,13.1771,48700.0
2007-04-17 15:50:00,15.2,15.22,15.19,15.19,102800.0,13.1771,13.1944,13.1684,13.1684,102800.0
2007-04-17 15:55:00,15.19,15.2,15.17,15.19,124700.0,13.1684,13.1771,13.1511,13.1684,124700.0
2007-04-18 09:30:00,15.3,15.35,15.22,15.33,116300.0,13.2638,13.3071,13.1944,13.2898,116300.0
2007-04-18 09:35:00,15.33,15.38,15.31,15.31,173100.0,13.2898,13.3331,13.2725,13.2725,173100.0
2007-04-18 09:40:00,15.31,15.35,15.22,15.34,126400.0,13.2725,13.3071,13.1944,13.2985,126400.0
2007-04-18 09:45:00,15.34,15.39,15.3,15.37,198400.0,13.2985,13.3418,13.2638,13.3245,198400.0
2007-04-18 09:50:00,15.36,15.37,15.31,15.36,85400.0,13.3158,13.3245,13.2725,13.3158,85400.0
2007-04-18 09:55:00,15.37,15.42,15.36,15.38,129900.0,13.3245,13.3678,13.3158,13.3331,129900.0
2007-04-18 10:00:00,15.38,15.38,15.36,15.37,35500.0,13.3331,13.3331,13.3158,13.3245,35500.0
2007-04-18 10:05:00,15.36,15.37,15.29,15.34,230200.0,13.3158,13.3245,13.2551,13.2985,230200.0
2007-04-18 10:10:00,15.34,15.35,15.32,15.34,102300.0,13.2985,13.3071,13.2811,13.2985,102300.0
2007-04-18 10:15:00,15.35,15.35,15.34,15.34,100000.0,13.3071,13.3071,13.2985,13.2985,100000.0
2007-04-18 10:20:00,15.34,15.4,15.34,15.39,165800.0,13.2985,13.3505,13.2985,13.3418,165800.0
2007-04-18 10:25:00,15.38,15.4,15.37,15.38,140600.0,13.3331,13.3505,13.3245,13.3331,140600.0
2007-04-18 10:30:00,15.39,15.39,15.35,15.36,138700.0,13.3418,13.3418,13.3071,13.3158,138700.0
2007-04-18 10:35:00,15.36,15.44,15.36,15.44,270000.0,13.3158,13.3852,13.3158,13.3852,270000.0
2007-04-18 10:40:00,15.44,15.44,15.42,15.43,109800.0,13.3852,13.3852,13.3678,13.3765,109800.0
2007-04-18 10:45:00,15.43,15.43,15.4,15.41,74500.0,13.3765,13.3765,13.3505,13.3591,74500.0
2007-04-18 10:50:00,15.4,15.43,15.4,15.41,81400.0,13.3505,13.3765,13.3505,13.3591,81400.0
2007-04-18 10:55:00,15.42,15.42,15.38,15.41,86000.0,13.3678,13.3678,13.3331,13.3591,86000.0
2007-04-18 11:00:00,15.41,15.49,15.4,15.49,235200.0,13.3591,13.4285,13.3505,13.4285,235200.0
2007-04-18 11:05:00,15.49,15.5,15.48,15.5,120800.0,13.4285,13.4372,13.4198,13.4372,120800.0
2007-04-18 11:10:00,15.5,15.51,15.47,15.48,294200.0,13.4372,13.4458,13.4112,13.4198,294200.0
2007-04-18 11:15:00,15.48,15.51,15.48,15.49,335700.0,13.4198,13.4458,13.4198,13.4285,335700.0
2007-04-18 11:20:00,15.49,15.5,15.48,15.49,86300.0,13.4285,13.4372,13.4198,13.4285,86300.0
2007-04-18 11:25:00,15.49,15.49,15.47,15.48,57900.0,13.4285,13.4285,13.4112,13.4198,57900.0
2007-04-18 11:30:00,15.47,15.48,15.47,15.48,22300.0,13.4112,13.4198,13.4112,13.4198,22300.0
2007-04-18 11:35:00,15.47,15.5,15.47,15.5,107700.0,13.4112,13.4372,13.4112,13.4372,107700.0
2007-04-18 11:40:00,15.5,15.5,15.49,15.5,59800.0,13.4372,13.4372,13.4285,13.4372,59800.0
2007-04-18 11:45:00,15.5,15.51,15.49,15.51,85900.0,13.4372,13.4458,13.4285,13.4458,85900.0
2007-04-18 11:50:00,15.52,15.55,15.51,15.55,184000.0,13.4545,13.4805,13.4458,13.4805,184000.0
2007-04-18 11:55:00,15.55,15.58,15.54,15.57,108400.0,13.4805,13.5065,13.4718,13.4979,108400.0
2007-04-18 12:00:00,15.57,15.6,15.56,15.57,112000.0,13.4979,13.5239,13.4892,13.4979,112000.0
2007-04-18 12:05:00,15.57,15.57,15.56,15.56,28300.0,13.4979,13.4979,13.4892,13.4892,28300.0
2007-04-18 12:10:00,15.56,15.57,15.56,15.56,63000.0,13.4892,13.4979,13.4892,13.4892,63000.0
2007-04-18 12:15:00,15.56,15.57,15.56,15.57,33000.0,13.4892,13.4979,13.4892,13.4979,33000.0
2007-04-18 12:20:00,15.56,15.58,15.56,15.58,166100.0,13.4892,13.5065,13.4892,13.5065,166100.0
2007-04-18 12:25:00,15.58,15.59,15.57,15.58,43900.0,13.5065,13.5152,13.4979,13.5065,43900.0
2007-04-18 12:30:00,15.59,15.6,15.58,15.6,87700.0,13.5152,13.5239,13.5065,13.5239,87700.0
2007-04-18 12:35:00,15.6,15.6,15.58,15.58,131500.0,13.5239,13.5239,13.5065,13.5065,131500.0
2007-04-18 12:40:00,15.58,15.61,15.58,15.61,194900.0,13.5065,13.5325,13.5065,13.5325,194900.0
2007-04-18 12:45:00,15.6,15.64,15.6,15.63,291000.0,13.5239,13.5585,13.5239,13.5499,291000.0
2007-04-18 12:50:00,15.63,15.65,15.63,15.65,207700.0,13.5499,13.5672,13.5499,13.5672,207700.0
2007-04-18 12:55:00,15.65,15.68,15.64,15.67,136100.0,13.5672,13.5932,13.5585,13.5845,136100.0
2007-04-18 13:00:00,15.67,15.69,15.67,15.68,102900.0,13.5845,13.6019,13.5845,13.5932,102900.0
2007-04-18 13:05:00,15.69,15.7,15.68,15.69,145900.0,13.6019,13.6105,13.5932,13.6019,145900.0
2007-04-18 13:10:00,15.69,15.72,15.67,15.7,363700.0,13.6019,13.6279,13.5845,13.6105,363700.0
2007-04-18 13:15:00,15.7,15.71,15.69,15.69,74700.0,13.6105,13.6192,13.6019,13.6019,74700.0
2007-04-18 13:20:00,15.69,15.7,15.68,15.7,180400.0,13.6019,13.6105,13.5932,13.6105,180400.0
2007-04-18 13:25:00,15.7,15.71,15.68,15.7,207500.0,13.6105,13.6192,13.5932,13.6105,207500.0
2007-04-18 13:30:00,15.69,15.69,15.65,15.66,127800.0,13.6019,13.6019,13.5672,13.5759,127800.0
2007-04-18 13:35:00,15.65,15.66,15.63,15.64,128800.0,13.5672,13.5759,13.5499,13.5585,128800.0
2007-04-18 13:40:00,15.64,15.65,15.63,15.65,140900.0,13.5585,13.5672,13.5499,13.5672,140900.0
2007-04-18 13:45:00,15.65,15.65,15.61,15.62,221100.0,13.5672,13.5672,13.5325,13.5412,221100.0
2007-04-18 13:50:00,15.62,15.62,15.6,15.6,160500.0,13.5412,13.5412,13.5239,13.5239,160500.0
2007-04-18 13:55:00,15.6,15.61,15.6,15.6,99000.0,13.5239,13.5325,13.5239,13.5239,99000.0
2007-04-18 14:00:00,15.6,15.68,15.6,15.68,637700.0,13.5239,13.5932,13.5239,13.5932,637700.0
2007-04-18 14:05:00,15.68,15.79,15.67,15.76,1012800.0,13.5932,13.6886,13.5845,13.6626,1012800.0
2007-04-18 14:10:00,15.76,15.84,15.71,15.84,730800.0,13.6626,13.7319,13.6192,13.7319,730800.0
2007-04-18 14:15:00,15.84,15.87,15.83,15.84,272800.0,13.7319,13.7579,13.7232,13.7319,272800.0
2007-04-18 14:20:00,15.83,15.9,15.82,15.88,245000.0,13.7232,13.7839,13.7146,13.7666,245000.0
2007-04-18 14:25:00,15.89,15.89,15.86,15.86,84300.0,13.7753,13.7753,13.7493,13.7493,84300.0
2007-04-18 14:30:00,15.86,15.88,15.79,15.79,276500.0,13.7493,13.7666,13.6886,13.6886,276500.0
2007-04-18 14:35:00,15.79,15.81,15.78,15.8,172300.0,13.6886,13.7059,13.6799,13.6972,172300.0
2007-04-18 14:40:00,15.8,15.8,15.76,15.77,93100.0,13.6972,13.6972,13.6626,13.6712,93100.0
2007-04-18 14:45:00,15.76,15.77,15.75,15.76,117800.0,13.6626,13.6712,13.6539,13.6626,117800.0
2007-04-18 14:50:00,15.76,15.77,15.74,15.75,199700.0,13.6626,13.6712,13.6452,13.6539,199700.0
2007-04-18 14:55:00,15.76,15.76,15.75,15.76,116600.0,13.6626,13.6626,13.6539,13.6626,116600.0
2007-04-18 15:00:00,15.76,15.76,15.74,15.75,142200.0,13.6626,13.6626,13.6452,13.6539,142200.0
2007-04-18 15:05:00,15.74,15.78,15.74,15.78,278100.0,13.6452,13.6799,13.6452,13.6799,278100.0
2007-04-18 15:10:00,15.79,15.8,15.69,15.72,421600.0,13.6886,13.6972,13.6019,13.6279,421600.0
2007-04-18 15:15:00,15.72,15.78,15.72,15.77,201100.0,13.6279,13.6799,13.6279,13.6712,201100.0
2007-04-18 15:20:00,15.77,15.77,15.71,15.73,209300.0,13.6712,13.6712,13.6192,13.6366,209300.0
2007-04-18 15:25:00,15.73,15.75,15.73,15.74,190900.0,13.6366,13.6539,13.6366,13.6452,190900.0
2007-04-18 15:30:00,15.73,15.74,15.69,15.69,218700.0,13.6366,13.6452,13.6019,13.6019,218700.0
2007-04-18 15:35:00,15.69,15.73,15.68,15.71,330400.0,13.6019,13.6366,13.5932,13.6192,330400.0
2007-04-18 15:40:00,15.71,15.74,15.68,15.68,141600.0,13.6192,13.6452,13.5932,13.5932,141600.0
2007-04-18 15:45:00,15.69,15.69,15.65,15.66,132100.0,13.6019,13.6019,13.5672,13.5759,132100.0
2007-04-18 15:50:00,15.65,15.67,15.61,15.62,251900.0,13.5672,13.5845,13.5325,13.5412,251900.0
2007-04-18 15:55:00,15.62,15.71,15.61,15.67,539400.0,13.5412,13.6192,13.5325,13.5845,539400.0
2007-04-19 09:30:00,15.5,15.5,15.06,15.23,642400.0,13.4372,13.4372,13.0557,13.2031,642400.0
2007-04-19 09:35:00,15.23,15.3,15.18,15.26,346400.0,13.2031,13.2638,13.1598,13.2291,346400.0
2007-04-19 09:40:00,15.26,15.32,15.25,15.27,599300.0,13.2291,13.2811,13.2204,13.2378,599300.0
2007-04-19 09:45:00,15.26,15.32,15.26,15.3,301000.0,13.2291,13.2811,13.2291,13.2638,301000.0
2007-04-19 09:50:00,15.31,15.35,15.26,15.26,275800.0,13.2725,13.3071,13.2291,13.2291,275800.0
2007-04-19 09:55:00,15.27,15.33,15.27,15.31,263200.0,13.2378,13.2898,13.2378,13.2725,263200.0
2007-04-19 10:00:00,15.3,15.32,15.29,15.31,272900.0,13.2638,13.2811,13.2551,13.2725,272900.0
2007-04-19 10:05:00,15.32,15.33,15.28,15.3,255100.0,13.2811,13.2898,13.2464,13.2638,255100.0
2007-04-19 10:10:00,15.31,15.32,15.28,15.32,210200.0,13.2725,13.2811,13.2464,13.2811,210200.0
2007-04-19 10:15:00,15.33,15.35,15.3,15.32,445500.0,13.2898,13.3071,13.2638,13.2811,445500.0
2007-04-19 10:20:00,15.32,15.41,15.32,15.35,200600.0,13.2811,13.3591,13.2811,13.3071,200600.0
2007-04-19 10:25:00,15.34,15.38,15.32,15.37,181700.0,13.2985,13.3331,13.2811,13.3245,181700.0
2007-04-19 10:30:00,15.36,15.37,15.33,15.35,116500.0,13.3158,13.3245,13.2898,13.3071,116500.0
2007-04-19 10:35:00,15.34,15.35,15.33,15.34,113900.0,13.2985,13.3071,13.2898,13.2985,113900.0
2007-04-19 10:40:00,15.34,15.36,15.33,15.35,107800.0,13.2985,13.3158,13.2898,13.3071,107800.0
2007-04-19 10:45:00,15.34,15.35,15.33,15.33,96300.0,13.2985,13.3071,13.2898,13.2898,96300.0
2007-04-19 10:50:00,15.33,15.35,15.33,15.35,76000.0,13.2898,13.3071,13.2898,13.3071,76000.0
2007-04-19 10:55:00,15.35,15.35,15.33,15.34,230800.0,13.3071,13.3071,13.2898,13.2985,230800.0
2007-04-19 11:00:00,15.34,15.35,15.33,15.35,195700.0,13.2985,13.3071,13.2898,13.3071,195700.0
2007-04-19 11:05:00,15.34,15.42,15.34,15.41,501600.0,13.2985,13.3678,13.2985,13.3591,501600.0
2007-04-19 11:10:00,15.42,15.5,15.4,15.5,398900.0,13.3678,13.4372,13.3505,13.4372,398900.0
2007-04-19 11:15:00,15.49,15.5,15.47,15.47,109600.0,13.4285,13.4372,13.4112,13.4112,109600.0
2007-04-19 11:20:00,15.48,15.48,15.45,15.46,103900.0,13.4198,13.4198,13.3938,13.4025,103900.0
2007-04-19 11:25:00,15.46,15.47,15.43,15.43,80700.0,13.4025,13.4112,13.3765,13.3765,80700.0
2007-04-19 11:30:00,15.43,15.44,15.41,15.41,87600.0,13.3765,13.3852,13.3591,13.3591,87600.0
2007-04-19 11:35:00,15.4,15.45,15.36,15.44,161200.0,13.3505,13.3938,13.3158,13.3852,161200.0
2007-04-19 11:40:00,15.44,15.45,15.36,15.39,147100.0,13.3852,13.3938,13.3158,13.3418,147100.0
2007-04-19 11:45:00,15.39,15.45,15.39,15.45,56300.0,13.3418,13.3938,13.3418,13.3938,56300.0
2007-04-19 11:50:00,15.44,15.51,15.44,15.51,496900.0,13.3852,13.4458,13.3852,13.4458,496900.0
2007-04-19 11:55:00,15.51,15.53,15.46,15.52,193400.0,13.4458,13.4632,13.4025,13.4545,193400.0
2007-04-19 12:00:00,15.52,15.59,15.51,15.53,186000.0,13.4545,13.5152,13.4458,13.4632,186000.0
2007-04-19 12:05:00,15.52,15.58,15.47,15.56,130300.0,13.4545,13.5065,13.4112,13.4892,130300.0
2007-04-19 12:10:00,15.57,15.57,15.55,15.55,59900.0,13.4979,13.4979,13.4805,13.4805,59900.0
2007-04-19 12:15:00,15.55,15.59,15.49,15.56,332100.0,13.4805,13.5152,13.4285,13.4892,332100.0
2007-04-19 12:20:00,15.57,15.57,15.48,15.55,198100.0,13.4979,13.4979,13.4198,13.4805,198100.0
2007-04-19 12:25:00,15.55,15.57,15.52,15.55,190900.0,13.4805,13.4979,13.4545,13.4805,190900.0
2007-04-19 12:30:00,15.55,15.56,15.5,15.56,137900.0,13.4805,13.4892,13.4372,13.4892,137900.0
2007-04-19 12:35:00,15.55,15.58,15.54,15.57,113900.0,13.4805,13.5065,13.4718,13.4979,113900.0
2007-04-19 12:40:00,15.57,15.57,15.55,15.57,73100.0,13.4979,13.4979,13.4805,13.4979,73100.0
2007-04-19 12:45:00,15.57,15.66,15.57,15.65,260700.0,13.4979,13.5759,13.4979,13.5672,260700.0
2007-04-19 12:50:00,15.65,15.66,15.65,15.65,55100.0,13.5672,13.5759,13.5672,13.5672,55100.0
2007-04-19 12:55:00,15.66,15.68,15.64,15.67,87400.0,13.5759,13.5932,13.5585,13.5845,87400.0
2007-04-19 13:00:00,15.66,15.67,15.64,15.66,114300.0,13.5759,13.5845,13.5585,13.5759,114300.0
2007-04-19 13:05:00,15.66,15.68,15.66,15.67,103600.0,13.5759,13.5932,13.5759,13.5845,103600.0
2007-04-19 13:10:00,15.66,15.67,15.66,15.66,47900.0,13.5759,13.5845,13.5759,13.5759,47900.0
2007-04-19 13:15:00,15.66,15.67,15.65,15.67,152600.0,13.5759,13.5845,13.5672,13.5845,152600.0
2007-04-19 13:20:00,15.67,15.67,15.66,15.66,104700.0,13.5845,13.5845,13.5759,13.5759,104700.0
2007-04-19 13:25:00,15.66,15.67,15.66,15.66,44500.0,13.5759,13.5845,13.5759,13.5759,44500.0
2007-04-19 13:30:00,15.66,15.68,15.66,15.66,128900.0,13.5759,13.5932,13.5759,13.5759,128900.0
2007-04-19 13:35:00,15.67,15.67,15.66,15.67,103300.0,13.5845,13.5845,13.5759,13.5845,103300.0
2007-04-19 13:40:00,15.66,15.68,15.66,15.68,195900.0,13.5759,13.5932,13.5759,13.5932,195900.0
2007-04-19 13:45:00,15.67,15.7,15.67,15.7,143300.0,13.5845,13.6105,13.5845,13.6105,143300.0
2007-04-19 13:50:00,15.69,15.76,15.69,15.74,321000.0,13.6019,13.6626,13.6019,13.6452,321000.0
2007-04-19 13:55:00,15.74,15.74,15.67,15.68,161500.0,13.6452,13.6452,13.5845,13.5932,161500.0
2007-04-19 14:00:00,15.68,15.69,15.66,15.66,70700.0,13.5932,13.6019,13.5759,13.5759,70700.0
2007-04-19 14:05:00,15.66,15.67,15.62,15.62,128000.0,13.5759,13.5845,13.5412,13.5412,128000.0
2007-04-19 14:10:00,15.63,15.76,15.6,15.7,254500.0,13.5499,13.6626,13.5239,13.6105,254500.0
2007-04-19 14:15:00,15.69,15.7,15.66,15.66,42200.0,13.6019,13.6105,13.5759,13.5759,42200.0
2007-04-19 14:20:00,15.66,15.69,15.63,15.65,167600.0,13.5759,13.6019,13.5499,13.5672,167600.0
2007-04-19 14:25:00,15.65,15.69,15.63,15.69,139600.0,13.5672,13.6019,13.5499,13.6019,139600.0
2007-04-19 14:30:00,15.69,15.75,15.65,15.72,230300.0,13.6019,13.6539,13.5672,13.6279,230300.0
2007-04-19 14:35:00,15.72,15.72,15.67,15.68,100400.0,13.6279,13.6279,13.5845,13.5932,100400.0
2007-04-19 14:40:00,15.68,15.68,15.67,15.67,61500.0,13.5932,13.5932,13.5845,13.5845,61500.0
2007-04-19 14:45:00,15.67,15.7,15.67,15.7,126600.0,13.5845,13.6105,13.5845,13.6105,126600.0
2007-04-19 14:50:00,15.7,15.7,15.65,15.69,150800.0,13.6105,13.6105,13.5672,13.6019,150800.0
2007-04-19 14:55:00,15.69,15.71,15.68,15.68,159000.0,13.6019,13.6192,13.5932,13.5932,159000.0
2007-04-19 15:00:00,15.69,15.69,15.62,15.65,203500.0,13.6019,13.6019,13.5412,13.5672,203500.0
2007-04-19 15:05:00,15.65,15.7,15.63,15.67,212600.0,13.5672,13.6105,13.5499,13.5845,212600.0
2007-04-19 15:10:00,15.67,15.67,15.53,15.57,578400.0,13.5845,13.5845,13.4632,13.4979,578400.0
2007-04-19 15:15:00,15.58,15.59,15.37,15.42,1566300.0,13.5065,13.5152,13.3245,13.3678,1566300.0
2007-04-19 15:20:00,15.41,15.45,15.28,15.35,1101100.0,13.3591,13.3938,13.2464,13.3071,1101100.0
2007-04-19 15:25:00,15.36,15.39,15.25,15.31,697300.0,13.3158,13.3418,13.2204,13.2725,697300.0
2007-04-19 15:30:00,15.31,15.39,15.3,15.37,264600.0,13.2725,13.3418,13.2638,13.3245,264600.0
2007-04-19 15:35:00,15.38,15.41,15.36,15.41,324300.0,13.3331,13.3591,13.3158,13.3591,324300.0
2007-04-19 15:40:00,15.41,15.42,15.36,15.36,306900.0,13.3591,13.3678,13.3158,13.3158,306900.0
2007-04-19 15:45:00,15.36,15.37,15.32,15.34,567900.0,13.3158,13.3245,13.2811,13.2985,567900.0
2007-04-19 15:50:00,15.34,15.4,15.33,15.39,428700.0,13.2985,13.3505,13.2898,13.3418,428700.0
2007-04-19 15:55:00,15.39,15.4,15.35,15.36,480600.0,13.3418,13.3505,13.3071,13.3158,480600.0
2007-04-20 09:30:00,15.37,15.41,15.35,15.35,882100.0,13.3245,13.3591,13.3071,13.3071,882100.0
2007-04-20 09:35:00,15.36,15.36,15.2,15.23,159400.0,13.3158,13.3158,13.1771,13.2031,159400.0
2007-04-20 09:40:00,15.22,15.26,15.22,15.24,215200.0,13.1944,13.2291,13.1944,13.2118,215200.0
2007-04-20 09:45:00,15.24,15.24,15.11,15.14,310700.0,13.2118,13.2118,13.0991,13.1251,310700.0
2007-04-20 09:50:00,15.15,15.17,15.14,15.16,449600.0,13.1337,13.1511,13.1251,13.1424,449600.0
2007-04-20 09:55:00,15.16,15.17,15.15,15.15,346600.0,13.1424,13.1511,13.1337,13.1337,346600.0
2007-04-20 10:00:00,15.15,15.19,15.15,15.19,241100.0,13.1337,13.1684,13.1337,13.1684,241100.0
2007-04-20 10:05:00,15.19,15.19,15.16,15.16,319300.0,13.1684,13.1684,13.1424,13.1424,319300.0
2007-04-20 10:10:00,15.16,15.17,15.14,15.15,633200.0,13.1424,13.1511,13.1251,13.1337,633200.0
2007-04-20 10:15:00,15.16,15.16,15.15,15.15,150200.0,13.1424,13.1424,13.1337,13.1337,150200.0
2007-04-20 10:20:00,15.16,15.16,15.13,15.15,454100.0,13.1424,13.1424,13.1164,13.1337,454100.0
2007-04-20 10:25:00,15.15,15.15,15.14,15.15,91600.0,13.1337,13.1337,13.1251,13.1337,91600.0
2007-04-20 10:30:00,15.15,15.15,15.14,15.14,127600.0,13.1337,13.1337,13.1251,13.1251,127600.0
2007-04-20 10:35:00,15.15,15.15,15.09,15.1,509900.0,13.1337,13.1337,13.0817,13.0904,509900.0
2007-04-20 10:40:00,15.1,15.11,15.04,15.07,692100.0,13.0904,13.0991,13.0384,13.0644,692100.0
2007-04-20 10:45:00,15.07,15.08,15.06,15.07,270900.0,13.0644,13.0731,13.0557,13.0644,270900.0
2007-04-20 10:50:00,15.08,15.08,15.05,15.05,156300.0,13.0731,13.0731,13.0471,13.0471,156300.0
2007-04-20 10:55:00,15.06,15.06,15.01,15.02,461400.0,13.0557,13.0557,13.0124,13.021,461400.0
2007-04-20 11:00:00,15.01,15.01,14.92,14.94,806100.0,13.0124,13.0124,12.9344,12.9517,806100.0
2007-04-20 11:05:00,14.94,15.02,14.93,14.99,651600.0,12.9517,13.021,12.943,12.995,651600.0
2007-04-20 11:10:00,15.0,15.02,14.96,15.01,428400.0,13.0037,13.021,12.969,13.0124,428400.0
2007-04-20 11:15:00,15.01,15.01,14.96,14.97,141200.0,13.0124,13.0124,12.969,12.9777,141200.0
2007-04-20 11:20:00,14.97,14.99,14.96,14.98,166900.0,12.9777,12.995,12.969,12.9864,166900.0
2007-04-20 11:25:00,14.98,14.98,14.97,14.97,58600.0,12.9864,12.9864,12.9777,12.9777,58600.0
2007-04-20 11:30:00,14.98,14.98,14.96,14.98,125200.0,12.9864,12.9864,12.969,12.9864,125200.0
2007-04-20 11:35:00,14.97,14.98,14.96,14.96,65700.0,12.9777,12.9864,12.969,12.969,65700.0
2007-04-20 11:40:00,14.96,14.97,14.92,14.93,350000.0,12.969,12.9777,12.9344,12.943,350000.0
2007-04-20 11:45:00,14.93,14.93,14.91,14.92,142600.0,12.943,12.943,12.9257,12.9344,142600.0
2007-04-20 11:50:00,14.92,14.92,14.91,14.92,154000.0,12.9344,12.9344,12.9257,12.9344,154000.0
2007-04-20 11:55:00,14.92,14.92,14.91,14.91,25400.0,12.9344,12.9344,12.9257,12.9257,25400.0
2007-04-20 12:00:00,14.91,14.92,14.87,14.88,591100.0,12.9257,12.9344,12.891,12.8997,591100.0
2007-04-20 12:05:00,14.88,14.9,14.86,14.9,238700.0,12.8997,12.917,12.8823,12.917,238700.0
2007-04-20 12:10:00,14.89,14.9,14.88,14.88,72600.0,12.9083,12.917,12.8997,12.8997,72600.0
2007-04-20 12:15:00,14.89,14.89,14.87,14.89,139300.0,12.9083,12.9083,12.891,12.9083,139300.0
2007-04-20 12:20:00,14.89,14.92,14.88,14.91,276500.0,12.9083,12.9344,12.8997,12.9257,276500.0
2007-04-20 12:25:00,14.91,14.95,14.9,14.95,393500.0,12.9257,12.9604,12.917,12.9604,393500.0
2007-04-20 12:30:00,14.95,14.99,14.95,14.98,350300.0,12.9604,12.995,12.9604,12.9864,350300.0
2007-04-20 12:35:00,14.97,14.98,14.95,14.96,252500.0,12.9777,12.9864,12.9604,12.969,252500.0
2007-04-20 12:40:00,14.96,14.96,14.93,14.93,88600.0,12.969,12.969,12.943,12.943,88600.0
2007-04-20 12:45:00,14.94,14.94,14.93,14.93,23000.0,12.9517,12.9517,12.943,12.943,23000.0
2007-04-20 12:50:00,14.94,14.94,14.93,14.94,67800.0,12.9517,12.9517,12.943,12.9517,67800.0
2007-04-20 12:55:00,14.94,14.94,14.91,14.92,147800.0,12.9517,12.9517,12.9257,12.9344,147800.0
2007-04-20 13:00:00,14.92,14.92,14.9,14.91,266700.0,12.9344,12.9344,12.917,12.9257,266700.0
2007-04-20 13:05:00,14.9,14.92,14.9,14.91,264600.0,12.917,12.9344,12.917,12.9257,264600.0
2007-04-20 13:10:00,14.91,14.91,14.9,14.9,63100.0,12.9257,12.9257,12.917,12.917,63100.0
2007-04-20 13:15:00,14.9,14.91,14.88,14.89,175200.0,12.917,12.9257,12.8997,12.9083,175200.0
2007-04-20 13:20:00,14.89,14.9,14.86,14.89,346300.0,12.9083,12.917,12.8823,12.9083,346300.0
2007-04-20 13:25:00,14.89,14.9,14.87,14.9,108200.0,12.9083,12.917,12.891,12.917,108200.0
2007-04-20 13:30:00,14.9,14.92,14.88,14.89,170400.0,12.917,12.9344,12.8997,12.9083,170400.0
2007-04-20 13:35:00,14.89,14.92,14.89,14.9,254900.0,12.9083,12.9344,12.9083,12.917,254900.0
2007-04-20 13:40:00,14.9,14.91,14.89,14.89,83400.0,12.917,12.9257,12.9083,12.9083,83400.0
2007-04-20 13:45:00,14.89,14.9,14.87,14.89,181500.0,12.9083,12.917,12.891,12.9083,181500.0
2007-04-20 13:50:00,14.89,14.9,14.89,14.9,54000.0,12.9083,12.917,12.9083,12.917,54000.0
2007-04-20 13:55:00,14.9,14.91,14.88,14.89,191400.0,12.917,12.9257,12.8997,12.9083,191400.0
2007-04-20 14:00:00,14.89,14.89,14.88,14.89,51700.0,12.9083,12.9083,12.8997,12.9083,51700.0
2007-04-20 14:05:00,14.89,14.93,14.86,14.9,361900.0,12.9083,12.943,12.8823,12.917,361900.0
2007-04-20 14:10:00,14.9,14.92,14.89,14.92,233000.0,12.917,12.9344,12.9083,12.9344,233000.0
2007-04-20 14:15:00,14.92,14.93,14.91,14.91,120400.0,12.9344,12.943,12.9257,12.9257,120400.0
2007-04-20 14:20:00,14.91,14.91,14.88,14.88,261100.0,12.9257,12.9257,12.8997,12.8997,261100.0
2007-04-20 14:25:00,14.89,14.89,14.88,14.88,73600.0,12.9083,12.9083,12.8997,12.8997,73600.0
2007-04-20 14:30:00,14.89,14.9,14.88,14.88,236300.0,12.9083,12.917,12.8997,12.8997,236300.0
2007-04-20 14:35:00,14.89,14.91,14.89,14.9,437800.0,12.9083,12.9257,12.9083,12.917,437800.0
2007-04-20 14:40:00,14.91,14.91,14.9,14.9,76500.0,12.9257,12.9257,12.917,12.917,76500.0
2007-04-20 14:45:00,14.9,14.93,14.9,14.92,561100.0,12.917,12.943,12.917,12.9344,561100.0
2007-04-20 14:50:00,14.92,14.93,14.92,14.93,103600.0,12.9344,12.943,12.9344,12.943,103600.0
2007-04-20 14:55:00,14.93,14.93,14.92,14.92,70400.0,12.943,12.943,12.9344,12.9344,70400.0
2007-04-20 15:00:00,14.93,14.98,14.92,14.98,538000.0,12.943,12.9864,12.9344,12.9864,538000.0
2007-04-20 15:05:00,14.97,14.99,14.94,14.98,395800.0,12.9777,12.995,12.9517,12.9864,395800.0
2007-04-20 15:10:00,14.98,14.98,14.97,14.97,172700.0,12.9864,12.9864,12.9777,12.9777,172700.0
2007-04-20 15:15:00,14.98,14.99,14.96,14.98,188300.0,12.9864,12.995,12.969,12.9864,188300.0
2007-04-20 15:20:00,14.99,14.99,14.97,14.98,354500.0,12.995,12.995,12.9777,12.9864,354500.0
2007-04-20 15:25:00,14.98,14.99,14.96,14.97,385100.0,12.9864,12.995,12.969,12.9777,385100.0
2007-04-20 15:30:00,14.98,15.02,14.97,15.02,663700.0,12.9864,13.021,12.9777,13.021,663700.0
2007-04-20 15:35:00,15.01,15.02,14.99,15.0,208400.0,13.0124,13.021,12.995,13.0037,208400.0
2007-04-20 15:40:00,14.99,15.0,14.99,15.0,608900.0,12.995,13.0037,12.995,13.0037,608900.0
2007-04-20 15:45:00,14.99,15.0,14.97,14.97,298100.0,12.995,13.0037,12.9777,12.9777,298100.0
2007-04-20 15:50:00,14.97,14.98,14.96,14.98,655400.0,12.9777,12.9864,12.969,12.9864,655400.0
2007-04-20 15:55:00,14.98,14.99,14.92,14.98,1421000.0,12.9864,12.995,12.9344,12.9864,1421000.0
2007-04-23 09:30:00,15.01,15.01,14.9,14.9,224000.0,13.0124,13.0124,12.917,12.917,224000.0
2007-04-23 09:35:00,14.91,14.93,14.81,14.82,403500.0,12.9257,12.943,12.839,12.8477,403500.0
2007-04-23 09:40:00,14.82,14.85,14.8,14.8,289000.0,12.8477,12.8737,12.8303,12.8303,289000.0
2007-04-23 09:45:00,14.81,14.81,14.8,14.8,231400.0,12.839,12.839,12.8303,12.8303,231400.0
2007-04-23 09:50:00,14.8,14.83,14.76,14.81,275100.0,12.8303,12.8563,12.7957,12.839,275100.0
2007-04-23 09:55:00,14.81,14.82,14.78,14.79,649300.0,12.839,12.8477,12.813,12.8217,649300.0
2007-04-23 10:00:00,14.79,14.8,14.77,14.78,294200.0,12.8217,12.8303,12.8043,12.813,294200.0
2007-04-23 10:05:00,14.78,14.81,14.77,14.8,255000.0,12.813,12.839,12.8043,12.8303,255000.0
2007-04-23 10:10:00,14.81,14.83,14.79,14.8,504400.0,12.839,12.8563,12.8217,12.8303,504400.0
2007-04-23 10:15:00,14.8,14.81,14.79,14.8,174500.0,12.8303,12.839,12.8217,12.8303,174500.0
2007-04-23 10:20:00,14.8,14.8,14.79,14.79,39300.0,12.8303,12.8303,12.8217,12.8217,39300.0
2007-04-23 10:25:00,14.79,14.82,14.79,14.82,352400.0,12.8217,12.8477,12.8217,12.8477,352400.0
2007-04-23 10:30:00,14.82,14.84,14.81,14.84,199500.0,12.8477,12.865,12.839,12.865,199500.0
2007-04-23 10:35:00,14.84,14.86,14.84,14.85,212300.0,12.865,12.8823,12.865,12.8737,212300.0
2007-04-23 10:40:00,14.84,14.85,14.82,14.83,230300.0,12.865,12.8737,12.8477,12.8563,230300.0
2007-04-23 10:45:00,14.83,14.83,14.82,14.82,146500.0,12.8563,12.8563,12.8477,12.8477,146500.0
2007-04-23 10:50:00,14.82,14.83,14.82,14.82,60600.0,12.8477,12.8563,12.8477,12.8477,60600.0
2007-04-23 10:55:00,14.82,14.84,14.82,14.84,178900.0,12.8477,12.865,12.8477,12.865,178900.0
2007-04-23 11:00:00,14.84,14.84,14.82,14.84,63700.0,12.865,12.865,12.8477,12.865,63700.0
2007-04-23 11:05:00,14.83,14.84,14.83,14.83,30300.0,12.8563,12.865,12.8563,12.8563,30300.0
2007-04-23 11:10:00,14.84,14.84,14.82,14.82,307500.0,12.865,12.865,12.8477,12.8477,307500.0
2007-04-23 11:15:00,14.83,14.84,14.82,14.84,138700.0,12.8563,12.865,12.8477,12.865,138700.0
2007-04-23 11:20:00,14.83,14.83,14.82,14.83,137500.0,12.8563,12.8563,12.8477,12.8563,137500.0
2007-04-23 11:25:00,14.82,14.83,14.82,14.83,69200.0,12.8477,12.8563,12.8477,12.8563,69200.0
2007-04-23 11:30:00,14.83,14.83,14.82,14.83,42800.0,12.8563,12.8563,12.8477,12.8563,42800.0
2007-04-23 11:35:00,14.82,14.83,14.82,14.83,36100.0,12.8477,12.8563,12.8477,12.8563,36100.0
2007-04-23 11:40:00,14.83,14.84,14.82,14.84,389500.0,12.8563,12.865,12.8477,12.865,389500.0
2007-04-23 11:45:00,14.83,14.84,14.83,14.83,43200.0,12.8563,12.865,12.8563,12.8563,43200.0
2007-04-23 11:50:00,14.83,14.84,14.83,14.83,30900.0,12.8563,12.865,12.8563,12.8563,30900.0
2007-04-23 11:55:00,14.83,14.84,14.83,14.84,40400.0,12.8563,12.865,12.8563,12.865,40400.0
2007-04-23 12:00:00,14.84,14.84,14.83,14.83,32700.0,12.865,12.865,12.8563,12.8563,32700.0
2007-04-23 12:05:00,14.84,14.84,14.83,14.84,10200.0,12.865,12.865,12.8563,12.865,10200.0
2007-04-23 12:10:00,14.83,14.84,14.83,14.84,88800.0,12.8563,12.865,12.8563,12.865,88800.0
2007-04-23 12:15:00,14.83,14.84,14.83,14.84,335900.0,12.8563,12.865,12.8563,12.865,335900.0
2007-04-23 12:20:00,14.84,14.86,14.84,14.84,503200.0,12.865,12.8823,12.865,12.865,503200.0
2007-04-23 12:25:00,14.84,14.86,14.84,14.86,136200.0,12.865,12.8823,12.865,12.8823,136200.0
2007-04-23 12:30:00,14.85,14.87,14.85,14.86,234600.0,12.8737,12.891,12.8737,12.8823,234600.0
2007-04-23 12:35:00,14.86,14.87,14.86,14.87,135100.0,12.8823,12.891,12.8823,12.891,135100.0
2007-04-23 12:40:00,14.87,14.88,14.86,14.88,297700.0,12.891,12.8997,12.8823,12.8997,297700.0
2007-04-23 12:45:00,14.88,14.9,14.88,14.89,96200.0,12.8997,12.917,12.8997,12.9083,96200.0
2007-04-23 12:50:00,14.89,14.89,14.88,14.89,151100.0,12.9083,12.9083,12.8997,12.9083,151100.0
2007-04-23 12:55:00,14.88,14.89,14.88,14.89,65500.0,12.8997,12.9083,12.8997,12.9083,65500.0
2007-04-23 13:00:00,14.88,14.89,14.88,14.89,130600.0,12.8997,12.9083,12.8997,12.9083,130600.0
2007-04-23 13:05:00,14.89,14.92,14.88,14.92,268400.0,12.9083,12.9344,12.8997,12.9344,268400.0
2007-04-23 13:10:00,14.92,14.93,14.91,14.91,177600.0,12.9344,12.943,12.9257,12.9257,177600.0
2007-04-23 13:15:00,14.91,14.92,14.91,14.92,60100.0,12.9257,12.9344,12.9257,12.9344,60100.0
2007-04-23 13:20:00,14.92,14.92,14.91,14.92,53500.0,12.9344,12.9344,12.9257,12.9344,53500.0
2007-04-23 13:25:00,14.92,14.92,14.91,14.92,83600.0,12.9344,12.9344,12.9257,12.9344,83600.0
2007-04-23 13:30:00,14.92,14.93,14.92,14.92,125500.0,12.9344,12.943,12.9344,12.9344,125500.0
2007-04-23 13:35:00,14.92,14.93,14.92,14.92,12800.0,12.9344,12.943,12.9344,12.9344,12800.0
2007-04-23 13:40:00,14.93,14.93,14.92,14.92,45600.0,12.943,12.943,12.9344,12.9344,45600.0
2007-04-23 13:45:00,14.92,14.93,14.92,14.93,20100.0,12.9344,12.943,12.9344,12.943,20100.0
2007-04-23 13:50:00,14.93,14.93,14.85,14.85,268300.0,12.943,12.943,12.8737,12.8737,268300.0
2007-04-23 13:55:00,14.86,14.87,14.84,14.87,516400.0,12.8823,12.891,12.865,12.891,516400.0
2007-04-23 14:00:00,14.87,14.88,14.87,14.87,125200.0,12.891,12.8997,12.891,12.891,125200.0
2007-04-23 14:05:00,14.88,14.88,14.87,14.87,229300.0,12.8997,12.8997,12.891,12.891,229300.0
2007-04-23 14:10:00,14.88,14.88,14.85,14.86,93900.0,12.8997,12.8997,12.8737,12.8823,93900.0
2007-04-23 14:15:00,14.85,14.86,14.85,14.85,171200.0,12.8737,12.8823,12.8737,12.8737,171200.0
2007-04-23 14:20:00,14.86,14.86,14.85,14.85,59800.0,12.8823,12.8823,12.8737,12.8737,59800.0
2007-04-23 14:25:00,14.85,14.85,14.84,14.84,143600.0,12.8737,12.8737,12.865,12.865,143600.0
2007-04-23 14:30:00,14.85,14.85,14.83,14.84,87600.0,12.8737,12.8737,12.8563,12.865,87600.0
2007-04-23 14:35:00,14.84,14.86,14.83,14.86,428200.0,12.865,12.8823,12.8563,12.8823,428200.0
2007-04-23 14:40:00,14.86,14.87,14.86,14.86,51400.0,12.8823,12.891,12.8823,12.8823,51400.0
2007-04-23 14:45:00,14.86,14.87,14.86,14.86,54500.0,12.8823,12.891,12.8823,12.8823,54500.0
2007-04-23 14:50:00,14.87,14.88,14.83,14.84,337000.0,12.891,12.8997,12.8563,12.865,337000.0
2007-04-23 14:55:00,14.84,14.84,14.8,14.83,339900.0,12.865,12.865,12.8303,12.8563,339900.0
2007-04-23 15:00:00,14.83,14.83,14.82,14.83,115000.0,12.8563,12.8563,12.8477,12.8563,115000.0
2007-04-23 15:05:00,14.83,14.83,14.82,14.83,66600.0,12.8563,12.8563,12.8477,12.8563,66600.0
2007-04-23 15:10:00,14.83,14.83,14.82,14.83,69900.0,12.8563,12.8563,12.8477,12.8563,69900.0
2007-04-23 15:15:00,14.83,14.83,14.82,14.83,65600.0,12.8563,12.8563,12.8477,12.8563,65600.0
2007-04-23 15:20:00,14.83,14.83,14.82,14.83,55600.0,12.8563,12.8563,12.8477,12.8563,55600.0
2007-04-23 15:25:00,14.83,14.83,14.82,14.83,66500.0,12.8563,12.8563,12.8477,12.8563,66500.0
2007-04-23 15:30:00,14.83,14.83,14.8,14.81,293800.0,12.8563,12.8563,12.8303,12.839,293800.0
2007-04-23 15:35:00,14.81,14.84,14.8,14.82,810400.0,12.839,12.865,12.8303,12.8477,810400.0
2007-04-23 15:40:00,14.83,14.83,14.78,14.79,269000.0,12.8563,12.8563,12.813,12.8217,269000.0
2007-04-23 15:45:00,14.79,14.8,14.76,14.77,320000.0,12.8217,12.8303,12.7957,12.8043,320000.0
2007-04-23 15:50:00,14.77,14.77,14.75,14.76,194200.0,12.8043,12.8043,12.787,12.7957,194200.0
2007-04-23 15:55:00,14.76,14.77,14.75,14.77,414800.0,12.7957,12.8043,12.787,12.8043,414800.0
2007-04-24 09:30:00,14.91,14.95,14.77,14.79,135300.0,12.9257,12.9604,12.8043,12.8217,135300.0
2007-04-24 09:35:00,14.79,14.79,14.75,14.75,107900.0,12.8217,12.8217,12.787,12.787,107900.0
2007-04-24 09:40:00,14.75,14.76,14.68,14.69,381800.0,12.787,12.7957,12.7263,12.735,381800.0
2007-04-24 09:45:00,14.69,14.69,14.62,14.63,386700.0,12.735,12.735,12.6743,12.683,386700.0
2007-04-24 09:50:00,14.63,14.65,14.62,14.63,259900.0,12.683,12.7003,12.6743,12.683,259900.0
2007-04-24 09:55:00,14.63,14.64,14.62,14.63,270200.0,12.683,12.6916,12.6743,12.683,270200.0
2007-04-24 10:00:00,14.63,14.64,14.59,14.6,635400.0,12.683,12.6916,12.6483,12.6569,635400.0
2007-04-24 10:05:00,14.6,14.6,14.58,14.59,246700.0,12.6569,12.6569,12.6396,12.6483,246700.0
2007-04-24 10:10:00,14.59,14.59,14.55,14.56,416000.0,12.6483,12.6483,12.6136,12.6223,416000.0
2007-04-24 10:15:00,14.56,14.56,14.5,14.52,780700.0,12.6223,12.6223,12.5703,12.5876,780700.0
2007-04-24 10:20:00,14.52,14.53,14.49,14.49,406100.0,12.5876,12.5963,12.5616,12.5616,406100.0
2007-04-24 10:25:00,14.49,14.51,14.45,14.47,1158000.0,12.5616,12.5789,12.5269,12.5442,1158000.0
2007-04-24 10:30:00,14.47,14.49,14.46,14.47,1017500.0,12.5442,12.5616,12.5356,12.5442,1017500.0
2007-04-24 10:35:00,14.47,14.5,14.46,14.5,626700.0,12.5442,12.5703,12.5356,12.5703,626700.0
2007-04-24 10:40:00,14.5,14.55,14.5,14.54,600500.0,12.5703,12.6136,12.5703,12.6049,600500.0
2007-04-24 10:45:00,14.54,14.55,14.5,14.51,269900.0,12.6049,12.6136,12.5703,12.5789,269900.0
2007-04-24 10:50:00,14.51,14.51,14.49,14.5,431700.0,12.5789,12.5789,12.5616,12.5703,431700.0
2007-04-24 10:55:00,14.51,14.52,14.49,14.51,549900.0,12.5789,12.5876,12.5616,12.5789,549900.0
2007-04-24 11:00:00,14.5,14.54,14.5,14.54,360200.0,12.5703,12.6049,12.5703,12.6049,360200.0
2007-04-24 11:05:00,14.54,14.6,14.54,14.57,271200.0,12.6049,12.6569,12.6049,12.6309,271200.0
2007-04-24 11:10:00,14.57,14.58,14.53,14.54,181600.0,12.6309,12.6396,12.5963,12.6049,181600.0
2007-04-24 11:15:00,14.53,14.54,14.51,14.51,271300.0,12.5963,12.6049,12.5789,12.5789,271300.0
2007-04-24 11:20:00,14.51,14.54,14.51,14.53,174100.0,12.5789,12.6049,12.5789,12.5963,174100.0
2007-04-24 11:25:00,14.53,14.53,14.52,14.52,201300.0,12.5963,12.5963,12.5876,12.5876,201300.0
2007-04-24 11:30:00,14.52,14.53,14.52,14.53,252200.0,12.5876,12.5963,12.5876,12.5963,252200.0
2007-04-24 11:35:00,14.52,14.54,14.52,14.54,196300.0,12.5876,12.6049,12.5876,12.6049,196300.0
2007-04-24 11:40:00,14.54,14.54,14.34,14.52,93700.0,12.6049,12.6049,12.4315,12.5876,93700.0
2007-04-24 11:45:00,14.52,14.55,14.52,14.55,229900.0,12.5876,12.6136,12.5876,12.6136,229900.0
2007-04-24 11:50:00,14.55,14.56,14.54,14.55,272500.0,12.6136,12.6223,12.6049,12.6136,272500.0
2007-04-24 11:55:00,14.55,14.57,14.53,14.54,184800.0,12.6136,12.6309,12.5963,12.6049,184800.0
2007-04-24 12:00:00,14.54,14.55,14.53,14.53,1116300.0,12.6049,12.6136,12.5963,12.5963,1116300.0
2007-04-24 12:05:00,14.53,14.55,14.53,14.54,343800.0,12.5963,12.6136,12.5963,12.6049,343800.0
2007-04-24 12:10:00,14.54,14.55,14.53,14.53,134900.0,12.6049,12.6136,12.5963,12.5963,134900.0
2007-04-24 12:15:00,14.54,14.54,14.53,14.53,290700.0,12.6049,12.6049,12.5963,12.5963,290700.0
2007-04-24 12:20:00,14.53,14.54,14.52,14.53,131300.0,12.5963,12.6049,12.5876,12.5963,131300.0
2007-04-24 12:25:00,14.53,14.54,14.52,14.54,89000.0,12.5963,12.6049,12.5876,12.6049,89000.0
2007-04-24 12:30:00,14.54,14.54,14.52,14.52,285300.0,12.6049,12.6049,12.5876,12.5876,285300.0
2007-04-24 12:35:00,14.53,14.53,14.51,14.52,222100.0,12.5963,12.5963,12.5789,12.5876,222100.0
2007-04-24 12:40:00,14.52,14.53,14.51,14.52,173400.0,12.5876,12.5963,12.5789,12.5876,173400.0
2007-04-24 12:45:00,14.52,14.52,14.48,14.48,586400.0,12.5876,12.5876,12.5529,12.5529,586400.0
2007-04-24 12:50:00,14.49,14.5,14.47,14.49,394100.0,12.5616,12.5703,12.5442,12.5616,394100.0
2007-04-24 12:55:00,14.49,14.5,14.49,14.49,101900.0,12.5616,12.5703,12.5616,12.5616,101900.0
2007-04-24 13:00:00,14.5,14.51,14.49,14.51,239500.0,12.5703,12.5789,12.5616,12.5789,239500.0
2007-04-24 13:05:00,14.5,14.51,14.49,14.5,140900.0,12.5703,12.5789,12.5616,12.5703,140900.0
2007-04-24 13:10:00,14.5,14.5,14.49,14.49,111700.0,12.5703,12.5703,12.5616,12.5616,111700.0
2007-04-24 13:15:00,14.49,14.49,14.48,14.48,85600.0,12.5616,12.5616,12.5529,12.5529,85600.0
2007-04-24 13:20:00,14.49,14.49,14.46,14.47,138400.0,12.5616,12.5616,12.5356,12.5442,138400.0
2007-04-24 13:25:00,14.47,14.48,14.46,14.48,143600.0,12.5442,12.5529,12.5356,12.5529,143600.0
2007-04-24 13:30:00,14.48,14.48,14.47,14.48,65200.0,12.5529,12.5529,12.5442,12.5529,65200.0
2007-04-24 13:35:00,14.48,14.5,14.48,14.5,164900.0,12.5529,12.5703,12.5529,12.5703,164900.0
2007-04-24 13:40:00,14.5,14.51,14.49,14.5,219600.0,12.5703,12.5789,12.5616,12.5703,219600.0
2007-04-24 13:45:00,14.5,14.51,14.49,14.5,89500.0,12.5703,12.5789,12.5616,12.5703,89500.0
2007-04-24 13:50:00,14.5,14.51,14.49,14.51,75100.0,12.5703,12.5789,12.5616,12.5789,75100.0
2007-04-24 13:55:00,14.51,14.52,14.51,14.52,78000.0,12.5789,12.5876,12.5789,12.5876,78000.0
2007-04-24 14:00:00,14.52,14.55,14.34,14.55,148100.0,12.5876,12.6136,12.4315,12.6136,148100.0
2007-04-24 14:05:00,14.55,14.57,14.52,14.53,347000.0,12.6136,12.6309,12.5876,12.5963,347000.0
2007-04-24 14:10:00,14.52,14.53,14.52,14.52,96000.0,12.5876,12.5963,12.5876,12.5876,96000.0
2007-04-24 14:15:00,14.52,14.53,14.52,14.53,93700.0,12.5876,12.5963,12.5876,12.5963,93700.0
2007-04-24 14:20:00,14.53,14.53,14.52,14.52,85400.0,12.5963,12.5963,12.5876,12.5876,85400.0
2007-04-24 14:25:00,14.52,14.53,14.5,14.5,124200.0,12.5876,12.5963,12.5703,12.5703,124200.0
2007-04-24 14:30:00,14.5,14.51,14.49,14.51,635100.0,12.5703,12.5789,12.5616,12.5789,635100.0
2007-04-24 14:35:00,14.51,14.51,14.5,14.5,59000.0,12.5789,12.5789,12.5703,12.5703,59000.0
2007-04-24 14:40:00,14.51,14.51,14.48,14.48,129800.0,12.5789,12.5789,12.5529,12.5529,129800.0
2007-04-24 14:45:00,14.49,14.51,14.48,14.51,153300.0,12.5616,12.5789,12.5529,12.5789,153300.0
2007-04-24 14:50:00,14.51,14.56,14.5,14.54,237500.0,12.5789,12.6223,12.5703,12.6049,237500.0
2007-04-24 14:55:00,14.54,14.54,14.51,14.53,225500.0,12.6049,12.6049,12.5789,12.5963,225500.0
2007-04-24 15:00:00,14.53,14.53,14.52,14.53,59300.0,12.5963,12.5963,12.5876,12.5963,59300.0
2007-04-24 15:05:00,14.53,14.54,14.52,14.54,95800.0,12.5963,12.6049,12.5876,12.6049,95800.0
2007-04-24 15:10:00,14.53,14.54,14.52,14.52,192800.0,12.5963,12.6049,12.5876,12.5876,192800.0
2007-04-24 15:15:00,14.52,14.53,14.5,14.5,96300.0,12.5876,12.5963,12.5703,12.5703,96300.0
2007-04-24 15:20:00,14.51,14.51,14.5,14.51,161400.0,12.5789,12.5789,12.5703,12.5789,161400.0
2007-04-24 15:25:00,14.51,14.53,14.5,14.52,268900.0,12.5789,12.5963,12.5703,12.5876,268900.0
2007-04-24 15:30:00,14.53,14.53,14.52,14.52,60900.0,12.5963,12.5963,12.5876,12.5876,60900.0
2007-04-24 15:35:00,14.53,14.53,14.52,14.52,72700.0,12.5963,12.5963,12.5876,12.5876,72700.0
2007-04-24 15:40:00,14.53,14.6,14.52,14.57,876700.0,12.5963,12.6569,12.5876,12.6309,876700.0
2007-04-24 15:45:00,14.57,14.57,14.51,14.51,303800.0,12.6309,12.6309,12.5789,12.5789,303800.0
2007-04-24 15:50:00,14.51,14.57,14.49,14.55,578600.0,12.5789,12.6309,12.5616,12.6136,578600.0
2007-04-24 15:55:00,14.55,14.56,14.52,14.54,365700.0,12.6136,12.6223,12.5876,12.6049,365700.0
2007-04-25 09:30:00,14.55,14.63,14.55,14.56,179600.0,12.6136,12.683,12.6136,12.6223,179600.0
2007-04-25 09:35:00,14.55,14.56,14.52,14.52,92600.0,12.6136,12.6223,12.5876,12.5876,92600.0
2007-04-25 09:40:00,14.52,14.55,14.5,14.55,334200.0,12.5876,12.6136,12.5703,12.6136,334200.0
2007-04-25 09:45:00,14.55,14.55,14.5,14.53,172500.0,12.6136,12.6136,12.5703,12.5963,172500.0
2007-04-25 09:50:00,14.53,14.53,14.52,14.53,779200.0,12.5963,12.5963,12.5876,12.5963,779200.0
2007-04-25 09:55:00,14.53,14.55,14.5,14.5,200700.0,12.5963,12.6136,12.5703,12.5703,200700.0
2007-04-25 10:00:00,14.51,14.52,14.5,14.52,191500.0,12.5789,12.5876,12.5703,12.5876,191500.0
2007-04-25 10:05:00,14.52,14.52,14.47,14.5,540800.0,12.5876,12.5876,12.5442,12.5703,540800.0
2007-04-25 10:10:00,14.5,14.5,14.49,14.5,81200.0,12.5703,12.5703,12.5616,12.5703,81200.0
2007-04-25 10:15:00,14.5,14.51,14.49,14.51,204100.0,12.5703,12.5789,12.5616,12.5789,204100.0
2007-04-25 10:20:00,14.51,14.51,14.5,14.5,102400.0,12.5789,12.5789,12.5703,12.5703,102400.0
2007-04-25 10:25:00,14.5,14.51,14.49,14.5,66600.0,12.5703,12.5789,12.5616,12.5703,66600.0
2007-04-25 10:30:00,14.5,14.5,14.48,14.49,249800.0,12.5703,12.5703,12.5529,12.5616,249800.0
2007-04-25 10:35:00,14.49,14.49,14.47,14.48,60200.0,12.5616,12.5616,12.5442,12.5529,60200.0
2007-04-25 10:40:00,14.48,14.49,14.47,14.49,327200.0,12.5529,12.5616,12.5442,12.5616,327200.0
2007-04-25 10:45:00,14.49,14.49,14.48,14.49,38200.0,12.5616,12.5616,12.5529,12.5616,38200.0
2007-04-25 10:50:00,14.49,14.49,14.48,14.49,81600.0,12.5616,12.5616,12.5529,12.5616,81600.0
2007-04-25 10:55:00,14.48,14.49,14.47,14.48,163100.0,12.5529,12.5616,12.5442,12.5529,163100.0
2007-04-25 11:00:00,14.48,14.48,14.47,14.48,75500.0,12.5529,12.5529,12.5442,12.5529,75500.0
2007-04-25 11:05:00,14.48,14.48,14.46,14.48,440300.0,12.5529,12.5529,12.5356,12.5529,440300.0
2007-04-25 11:10:00,14.47,14.49,14.47,14.49,118000.0,12.5442,12.5616,12.5442,12.5616,118000.0
2007-04-25 11:15:00,14.5,14.52,14.49,14.52,340100.0,12.5703,12.5876,12.5616,12.5876,340100.0
2007-04-25 11:20:00,14.52,14.52,14.47,14.48,246000.0,12.5876,12.5876,12.5442,12.5529,246000.0
2007-04-25 11:25:00,14.48,14.48,14.47,14.48,53300.0,12.5529,12.5529,12.5442,12.5529,53300.0
2007-04-25 11:30:00,14.48,14.49,14.47,14.49,141800.0,12.5529,12.5616,12.5442,12.5616,141800.0
2007-04-25 11:35:00,14.49,14.5,14.48,14.5,117400.0,12.5616,12.5703,12.5529,12.5703,117400.0
2007-04-25 11:40:00,14.5,14.5,14.49,14.49,74100.0,12.5703,12.5703,12.5616,12.5616,74100.0
2007-04-25 11:45:00,14.49,14.5,14.49,14.5,62000.0,12.5616,12.5703,12.5616,12.5703,62000.0
2007-04-25 11:50:00,14.5,14.5,14.49,14.5,41000.0,12.5703,12.5703,12.5616,12.5703,41000.0
2007-04-25 11:55:00,14.5,14.51,14.49,14.5,326800.0,12.5703,12.5789,12.5616,12.5703,326800.0
2007-04-25 12:00:00,14.51,14.51,14.49,14.5,144900.0,12.5789,12.5789,12.5616,12.5703,144900.0
2007-04-25 12:05:00,14.5,14.5,14.49,14.5,22700.0,12.5703,12.5703,12.5616,12.5703,22700.0
2007-04-25 12:10:00,14.5,14.5,14.49,14.5,32500.0,12.5703,12.5703,12.5616,12.5703,32500.0
2007-04-25 12:15:00,14.49,14.5,14.49,14.5,31700.0,12.5616,12.5703,12.5616,12.5703,31700.0
2007-04-25 12:20:00,14.5,14.5,14.49,14.5,40100.0,12.5703,12.5703,12.5616,12.5703,40100.0
2007-04-25 12:25:00,14.5,14.5,14.49,14.49,148600.0,12.5703,12.5703,12.5616,12.5616,148600.0
2007-04-25 12:30:00,14.5,14.5,14.49,14.5,33200.0,12.5703,12.5703,12.5616,12.5703,33200.0
2007-04-25 12:35:00,14.5,14.5,14.49,14.5,45000.0,12.5703,12.5703,12.5616,12.5703,45000.0
2007-04-25 12:40:00,14.5,14.5,14.49,14.5,54600.0,12.5703,12.5703,12.5616,12.5703,54600.0
2007-04-25 12:45:00,14.5,14.5,14.49,14.5,115100.0,12.5703,12.5703,12.5616,12.5703,115100.0
2007-04-25 12:50:00,14.5,14.5,14.49,14.5,27000.0,12.5703,12.5703,12.5616,12.5703,27000.0
2007-04-25 12:55:00,14.5,14.5,14.49,14.5,30500.0,12.5703,12.5703,12.5616,12.5703,30500.0
2007-04-25 13:00:00,14.5,14.5,14.49,14.5,36700.0,12.5703,12.5703,12.5616,12.5703,36700.0
2007-04-25 13:05:00,14.5,14.5,14.49,14.5,86900.0,12.5703,12.5703,12.5616,12.5703,86900.0
2007-04-25 13:10:00,14.5,14.5,14.49,14.5,20800.0,12.5703,12.5703,12.5616,12.5703,20800.0
2007-04-25 13:15:00,14.5,14.5,14.49,14.5,63500.0,12.5703,12.5703,12.5616,12.5703,63500.0
2007-04-25 13:20:00,14.5,14.51,14.49,14.5,364800.0,12.5703,12.5789,12.5616,12.5703,364800.0
2007-04-25 13:25:00,14.5,14.5,14.49,14.49,31300.0,12.5703,12.5703,12.5616,12.5616,31300.0
2007-04-25 13:30:00,14.5,14.5,14.49,14.5,28400.0,12.5703,12.5703,12.5616,12.5703,28400.0
2007-04-25 13:35:00,14.5,14.5,14.49,14.5,46000.0,12.5703,12.5703,12.5616,12.5703,46000.0
2007-04-25 13:40:00,14.5,14.5,14.49,14.5,33300.0,12.5703,12.5703,12.5616,12.5703,33300.0
2007-04-25 13:45:00,14.5,14.5,14.49,14.5,33400.0,12.5703,12.5703,12.5616,12.5703,33400.0
2007-04-25 13:50:00,14.5,14.5,14.49,14.5,24700.0,12.5703,12.5703,12.5616,12.5703,24700.0
2007-04-25 13:55:00,14.49,14.5,14.49,14.5,29900.0,12.5616,12.5703,12.5616,12.5703,29900.0
2007-04-25 14:00:00,14.5,14.5,14.49,14.5,46400.0,12.5703,12.5703,12.5616,12.5703,46400.0
2007-04-25 14:05:00,14.5,14.5,14.49,14.5,66200.0,12.5703,12.5703,12.5616,12.5703,66200.0
2007-04-25 14:10:00,14.5,14.5,14.49,14.5,29800.0,12.5703,12.5703,12.5616,12.5703,29800.0
2007-04-25 14:15:00,14.5,14.5,14.49,14.5,42800.0,12.5703,12.5703,12.5616,12.5703,42800.0
2007-04-25 14:20:00,14.5,14.5,14.49,14.5,52900.0,12.5703,12.5703,12.5616,12.5703,52900.0
2007-04-25 14:25:00,14.5,14.5,14.49,14.5,70300.0,12.5703,12.5703,12.5616,12.5703,70300.0
2007-04-25 14:30:00,14.5,14.5,14.49,14.49,61600.0,12.5703,12.5703,12.5616,12.5616,61600.0
2007-04-25 14:35:00,14.5,14.5,14.49,14.5,109500.0,12.5703,12.5703,12.5616,12.5703,109500.0
2007-04-25 14:40:00,14.5,14.54,14.49,14.53,591000.0,12.5703,12.6049,12.5616,12.5963,591000.0
2007-04-25 14:45:00,14.53,14.57,14.52,14.52,778500.0,12.5963,12.6309,12.5876,12.5876,778500.0
2007-04-25 14:50:00,14.53,14.53,14.51,14.52,262700.0,12.5963,12.5963,12.5789,12.5876,262700.0
2007-04-25 14:55:00,14.51,14.54,14.51,14.54,191100.0,12.5789,12.6049,12.5789,12.6049,191100.0
2007-04-25 15:00:00,14.54,14.58,14.53,14.58,336900.0,12.6049,12.6396,12.5963,12.6396,336900.0
2007-04-25 15:05:00,14.58,14.61,14.57,14.6,406600.0,12.6396,12.6656,12.6309,12.6569,406600.0
2007-04-25 15:10:00,14.6,14.6,14.57,14.57,482200.0,12.6569,12.6569,12.6309,12.6309,482200.0
2007-04-25 15:15:00,14.57,14.58,14.56,14.58,358000.0,12.6309,12.6396,12.6223,12.6396,358000.0
2007-04-25 15:20:00,14.58,14.58,14.57,14.58,97400.0,12.6396,12.6396,12.6309,12.6396,97400.0
2007-04-25 15:25:00,14.58,14.59,14.57,14.59,194000.0,12.6396,12.6483,12.6309,12.6483,194000.0
2007-04-25 15:30:00,14.59,14.6,14.58,14.58,134700.0,12.6483,12.6569,12.6396,12.6396,134700.0
2007-04-25 15:35:00,14.58,14.59,14.58,14.59,159900.0,12.6396,12.6483,12.6396,12.6483,159900.0
2007-04-25 15:40:00,14.59,14.6,14.58,14.6,162400.0,12.6483,12.6569,12.6396,12.6569,162400.0
2007-04-25 15:45:00,14.6,14.6,14.59,14.6,202600.0,12.6569,12.6569,12.6483,12.6569,202600.0
2007-04-25 15:50:00,14.6,14.6,14.56,14.58,384900.0,12.6569,12.6569,12.6223,12.6396,384900.0
2007-04-25 15:55:00,14.57,14.58,14.55,14.55,329400.0,12.6309,12.6396,12.6136,12.6136,329400.0
2007-04-26 09:30:00,14.6,14.67,14.59,14.66,261000.0,12.6569,12.7176,12.6483,12.709,261000.0
2007-04-26 09:35:00,14.65,14.66,14.6,14.62,224900.0,12.7003,12.709,12.6569,12.6743,224900.0
2007-04-26 09:40:00,14.62,14.69,14.62,14.68,289500.0,12.6743,12.735,12.6743,12.7263,289500.0
2007-04-26 09:45:00,14.68,14.69,14.55,14.56,173500.0,12.7263,12.735,12.6136,12.6223,173500.0
2007-04-26 09:50:00,14.57,14.59,14.52,14.53,209600.0,12.6309,12.6483,12.5876,12.5963,209600.0
2007-04-26 09:55:00,14.52,14.53,14.5,14.52,249700.0,12.5876,12.5963,12.5703,12.5876,249700.0
2007-04-26 10:00:00,14.53,14.57,14.52,14.55,285300.0,12.5963,12.6309,12.5876,12.6136,285300.0
2007-04-26 10:05:00,14.55,14.58,14.55,14.57,132700.0,12.6136,12.6396,12.6136,12.6309,132700.0
2007-04-26 10:10:00,14.57,14.59,14.57,14.59,112300.0,12.6309,12.6483,12.6309,12.6483,112300.0
2007-04-26 10:15:00,14.59,14.63,14.58,14.62,278000.0,12.6483,12.683,12.6396,12.6743,278000.0
2007-04-26 10:20:00,14.62,14.64,14.61,14.62,568900.0,12.6743,12.6916,12.6656,12.6743,568900.0
2007-04-26 10:25:00,14.64,14.64,14.63,14.64,52500.0,12.6916,12.6916,12.683,12.6916,52500.0
2007-04-26 10:30:00,14.63,14.65,14.63,14.65,124900.0,12.683,12.7003,12.683,12.7003,124900.0
2007-04-26 10:35:00,14.65,14.8,14.65,14.8,924700.0,12.7003,12.8303,12.7003,12.8303,924700.0
2007-04-26 10:40:00,14.8,14.8,14.74,14.75,216000.0,12.8303,12.8303,12.7783,12.787,216000.0
2007-04-26 10:45:00,14.75,14.8,14.75,14.77,248600.0,12.787,12.8303,12.787,12.8043,248600.0
2007-04-26 10:50:00,14.77,14.77,14.7,14.7,101800.0,12.8043,12.8043,12.7436,12.7436,101800.0
2007-04-26 10:55:00,14.7,14.71,14.68,14.7,255400.0,12.7436,12.7523,12.7263,12.7436,255400.0
2007-04-26 11:00:00,14.7,14.7,14.69,14.69,101300.0,12.7436,12.7436,12.735,12.735,101300.0
2007-04-26 11:05:00,14.69,14.69,14.68,14.69,78900.0,12.735,12.735,12.7263,12.735,78900.0
2007-04-26 11:10:00,14.68,14.76,14.68,14.76,174800.0,12.7263,12.7957,12.7263,12.7957,174800.0
2007-04-26 11:15:00,14.75,14.77,14.73,14.76,329800.0,12.787,12.8043,12.7696,12.7957,329800.0
2007-04-26 11:20:00,14.76,14.76,14.74,14.74,85900.0,12.7957,12.7957,12.7783,12.7783,85900.0
2007-04-26 11:25:00,14.74,14.75,14.72,14.74,156500.0,12.7783,12.787,12.761,12.7783,156500.0
2007-04-26 11:30:00,14.74,14.74,14.65,14.65,433700.0,12.7783,12.7783,12.7003,12.7003,433700.0
2007-04-26 11:35:00,14.65,14.69,14.65,14.69,119800.0,12.7003,12.735,12.7003,12.735,119800.0
2007-04-26 11:40:00,14.69,14.71,14.68,14.7,151000.0,12.735,12.7523,12.7263,12.7436,151000.0
2007-04-26 11:45:00,14.7,14.7,14.68,14.69,77500.0,12.7436,12.7436,12.7263,12.735,77500.0
2007-04-26 11:50:00,14.69,14.7,14.69,14.7,51400.0,12.735,12.7436,12.735,12.7436,51400.0
2007-04-26 11:55:00,14.69,14.71,14.69,14.69,189600.0,12.735,12.7523,12.735,12.735,189600.0
2007-04-26 12:00:00,14.7,14.7,14.69,14.7,19300.0,12.7436,12.7436,12.735,12.7436,19300.0
2007-04-26 12:05:00,14.69,14.7,14.69,14.69,40000.0,12.735,12.7436,12.735,12.735,40000.0
2007-04-26 12:10:00,14.7,14.71,14.7,14.71,132900.0,12.7436,12.7523,12.7436,12.7523,132900.0
2007-04-26 12:15:00,14.71,14.71,14.7,14.71,9500.0,12.7523,12.7523,12.7436,12.7523,9500.0
2007-04-26 12:20:00,14.71,14.74,14.7,14.74,103000.0,12.7523,12.7783,12.7436,12.7783,103000.0
2007-04-26 12:25:00,14.73,14.75,14.73,14.75,145600.0,12.7696,12.787,12.7696,12.787,145600.0
2007-04-26 12:30:00,14.75,14.75,14.73,14.73,112500.0,12.787,12.787,12.7696,12.7696,112500.0
2007-04-26 12:35:00,14.74,14.74,14.73,14.74,14900.0,12.7783,12.7783,12.7696,12.7783,14900.0
2007-04-26 12:40:00,14.73,14.74,14.72,14.73,178500.0,12.7696,12.7783,12.761,12.7696,178500.0
2007-04-26 12:45:00,14.72,14.73,14.71,14.72,24600.0,12.761,12.7696,12.7523,12.761,24600.0
2007-04-26 12:50:00,14.71,14.72,14.7,14.7,22800.0,12.7523,12.761,12.7436,12.7436,22800.0
2007-04-26 12:55:00,14.7,14.71,14.7,14.7,24600.0,12.7436,12.7523,12.7436,12.7436,24600.0
2007-04-26 13:00:00,14.7,14.71,14.7,14.71,13900.0,12.7436,12.7523,12.7436,12.7523,13900.0
2007-04-26 13:05:00,14.71,14.71,14.7,14.71,10800.0,12.7523,12.7523,12.7436,12.7523,10800.0
2007-04-26 13:10:00,14.7,14.71,14.7,14.7,54800.0,12.7436,12.7523,12.7436,12.7436,54800.0
2007-04-26 13:15:00,14.7,14.7,14.69,14.7,141200.0,12.7436,12.7436,12.735,12.7436,141200.0
2007-04-26 13:20:00,14.7,14.7,14.69,14.69,58300.0,12.7436,12.7436,12.735,12.735,58300.0
2007-04-26 13:25:00,14.69,14.7,14.69,14.69,36800.0,12.735,12.7436,12.735,12.735,36800.0
2007-04-26 13:30:00,14.7,14.7,14.67,14.67,106600.0,12.7436,12.7436,12.7176,12.7176,106600.0
2007-04-26 13:35:00,14.67,14.71,14.66,14.68,429300.0,12.7176,12.7523,12.709,12.7263,429300.0
2007-04-26 13:40:00,14.68,14.68,14.66,14.66,86700.0,12.7263,12.7263,12.709,12.709,86700.0
2007-04-26 13:45:00,14.67,14.68,14.66,14.66,143200.0,12.7176,12.7263,12.709,12.709,143200.0
2007-04-26 13:50:00,14.67,14.67,14.66,14.66,21900.0,12.7176,12.7176,12.709,12.709,21900.0
2007-04-26 13:55:00,14.67,14.67,14.66,14.66,23400.0,12.7176,12.7176,12.709,12.709,23400.0
2007-04-26 14:00:00,14.66,14.67,14.66,14.66,14000.0,12.709,12.7176,12.709,12.709,14000.0
2007-04-26 14:05:00,14.66,14.67,14.66,14.67,281900.0,12.709,12.7176,12.709,12.7176,281900.0
2007-04-26 14:10:00,14.66,14.67,14.66,14.66,34500.0,12.709,12.7176,12.709,12.709,34500.0
2007-04-26 14:15:00,14.66,14.67,14.66,14.66,16300.0,12.709,12.7176,12.709,12.709,16300.0
2007-04-26 14:20:00,14.66,14.67,14.66,14.66,12100.0,12.709,12.7176,12.709,12.709,12100.0
2007-04-26 14:25:00,14.66,14.67,14.66,14.67,118400.0,12.709,12.7176,12.709,12.7176,118400.0
2007-04-26 14:30:00,14.67,14.7,14.67,14.67,182200.0,12.7176,12.7436,12.7176,12.7176,182200.0
2007-04-26 14:35:00,14.68,14.69,14.66,14.68,173900.0,12.7263,12.735,12.709,12.7263,173900.0
2007-04-26 14:40:00,14.67,14.69,14.67,14.69,69900.0,12.7176,12.735,12.7176,12.735,69900.0
2007-04-26 14:45:00,14.68,14.69,14.68,14.69,30100.0,12.7263,12.735,12.7263,12.735,30100.0
2007-04-26 14:50:00,14.69,14.69,14.66,14.66,81900.0,12.735,12.735,12.709,12.709,81900.0
2007-04-26 14:55:00,14.66,14.66,14.6,14.61,373000.0,12.709,12.709,12.6569,12.6656,373000.0
2007-04-26 15:00:00,14.61,14.62,14.6,14.61,127900.0,12.6656,12.6743,12.6569,12.6656,127900.0
2007-04-26 15:05:00,14.61,14.64,14.61,14.61,148100.0,12.6656,12.6916,12.6656,12.6656,148100.0
2007-04-26 15:10:00,14.61,14.62,14.6,14.61,122300.0,12.6656,12.6743,12.6569,12.6656,122300.0
2007-04-26 15:15:00,14.62,14.62,14.61,14.62,41500.0,12.6743,12.6743,12.6656,12.6743,41500.0
2007-04-26 15:20:00,14.62,14.62,14.6,14.6,70100.0,12.6743,12.6743,12.6569,12.6569,70100.0
2007-04-26 15:25:00,14.61,14.61,14.58,14.61,379300.0,12.6656,12.6656,12.6396,12.6656,379300.0
2007-04-26 15:30:00,14.6,14.61,14.6,14.61,47900.0,12.6569,12.6656,12.6569,12.6656,47900.0
2007-04-26 15:35:00,14.6,14.61,14.59,14.59,100800.0,12.6569,12.6656,12.6483,12.6483,100800.0
2007-04-26 15:40:00,14.59,14.59,14.55,14.55,252000.0,12.6483,12.6483,12.6136,12.6136,252000.0
2007-04-26 15:45:00,14.56,14.56,14.55,14.56,200900.0,12.6223,12.6223,12.6136,12.6223,200900.0
2007-04-26 15:50:00,14.55,14.56,14.51,14.51,289700.0,12.6136,12.6223,12.5789,12.5789,289700.0
2007-04-26 15:55:00,14.51,14.54,14.47,14.52,628400.0,12.5789,12.6049,12.5442,12.5876,628400.0
2007-04-27 09:30:00,14.48,14.51,14.48,14.49,172900.0,12.5529,12.5789,12.5529,12.5616,172900.0
2007-04-27 09:35:00,14.49,14.51,14.48,14.48,272700.0,12.5616,12.5789,12.5529,12.5529,272700.0
2007-04-27 09:40:00,14.48,14.48,14.41,14.43,496100.0,12.5529,12.5529,12.4922,12.5096,496100.0
2007-04-27 09:45:00,14.43,14.43,14.35,14.37,393800.0,12.5096,12.5096,12.4402,12.4576,393800.0
2007-04-27 09:50:00,14.37,14.4,14.36,14.4,853600.0,12.4576,12.4836,12.4489,12.4836,853600.0
2007-04-27 09:55:00,14.4,14.42,14.38,14.41,253400.0,12.4836,12.5009,12.4662,12.4922,253400.0
2007-04-27 10:00:00,14.41,14.45,14.4,14.44,192600.0,12.4922,12.5269,12.4836,12.5182,192600.0
2007-04-27 10:05:00,14.44,14.47,14.44,14.45,196200.0,12.5182,12.5442,12.5182,12.5269,196200.0
2007-04-27 10:10:00,14.44,14.46,14.44,14.45,165900.0,12.5182,12.5356,12.5182,12.5269,165900.0
2007-04-27 10:15:00,14.46,14.48,14.44,14.46,193400.0,12.5356,12.5529,12.5182,12.5356,193400.0
2007-04-27 10:20:00,14.47,14.48,14.46,14.47,115100.0,12.5442,12.5529,12.5356,12.5442,115100.0
2007-04-27 10:25:00,14.47,14.47,14.44,14.45,49800.0,12.5442,12.5442,12.5182,12.5269,49800.0
2007-04-27 10:30:00,14.44,14.46,14.43,14.45,185700.0,12.5182,12.5356,12.5096,12.5269,185700.0
2007-04-27 10:35:00,14.45,14.48,14.44,14.48,123600.0,12.5269,12.5529,12.5182,12.5529,123600.0
2007-04-27 10:40:00,14.47,14.48,14.46,14.47,109900.0,12.5442,12.5529,12.5356,12.5442,109900.0
2007-04-27 10:45:00,14.48,14.48,14.47,14.47,85800.0,12.5529,12.5529,12.5442,12.5442,85800.0
2007-04-27 10:50:00,14.47,14.48,14.47,14.47,65900.0,12.5442,12.5529,12.5442,12.5442,65900.0
2007-04-27 10:55:00,14.47,14.48,14.47,14.48,157500.0,12.5442,12.5529,12.5442,12.5529,157500.0
2007-04-27 11:00:00,14.48,14.48,14.47,14.47,16100.0,12.5529,12.5529,12.5442,12.5442,16100.0
2007-04-27 11:05:00,14.48,14.48,14.46,14.48,329900.0,12.5529,12.5529,12.5356,12.5529,329900.0
2007-04-27 11:10:00,14.48,14.48,14.47,14.48,135200.0,12.5529,12.5529,12.5442,12.5529,135200.0
2007-04-27 11:15:00,14.48,14.51,14.47,14.51,286300.0,12.5529,12.5789,12.5442,12.5789,286300.0
2007-04-27 11:20:00,14.51,14.53,14.5,14.52,329200.0,12.5789,12.5963,12.5703,12.5876,329200.0
2007-04-27 11:25:00,14.52,14.52,14.46,14.48,136600.0,12.5876,12.5876,12.5356,12.5529,136600.0
2007-04-27 11:30:00,14.48,14.49,14.47,14.48,53800.0,12.5529,12.5616,12.5442,12.5529,53800.0
2007-04-27 11:35:00,14.48,14.49,14.47,14.47,36400.0,12.5529,12.5616,12.5442,12.5442,36400.0
2007-04-27 11:40:00,14.47,14.48,14.45,14.47,115200.0,12.5442,12.5529,12.5269,12.5442,115200.0
2007-04-27 11:45:00,14.47,14.47,14.46,14.47,15100.0,12.5442,12.5442,12.5356,12.5442,15100.0
2007-04-27 11:50:00,14.46,14.47,14.46,14.46,28500.0,12.5356,12.5442,12.5356,12.5356,28500.0
2007-04-27 11:55:00,14.46,14.47,14.46,14.46,88400.0,12.5356,12.5442,12.5356,12.5356,88400.0
2007-04-27 12:00:00,14.47,14.47,14.46,14.46,16600.0,12.5442,12.5442,12.5356,12.5356,16600.0
2007-04-27 12:05:00,14.46,14.47,14.46,14.46,7100.0,12.5356,12.5442,12.5356,12.5356,7100.0
2007-04-27 12:10:00,14.46,14.47,14.46,14.47,12200.0,12.5356,12.5442,12.5356,12.5442,12200.0
2007-04-27 12:15:00,14.46,14.47,14.46,14.46,6500.0,12.5356,12.5442,12.5356,12.5356,6500.0
2007-04-27 12:20:00,14.47,14.47,14.46,14.46,16300.0,12.5442,12.5442,12.5356,12.5356,16300.0
2007-04-27 12:25:00,14.47,14.47,14.45,14.46,8300.0,12.5442,12.5442,12.5269,12.5356,8300.0
2007-04-27 12:30:00,14.47,14.47,14.46,14.47,6200.0,12.5442,12.5442,12.5356,12.5442,6200.0
2007-04-27 12:35:00,14.46,14.47,14.46,14.47,6100.0,12.5356,12.5442,12.5356,12.5442,6100.0
2007-04-27 12:40:00,14.46,14.47,14.42,14.42,427600.0,12.5356,12.5442,12.5009,12.5009,427600.0
2007-04-27 12:45:00,14.43,14.43,14.41,14.42,193800.0,12.5096,12.5096,12.4922,12.5009,193800.0
2007-04-27 12:50:00,14.42,14.42,14.41,14.42,35600.0,12.5009,12.5009,12.4922,12.5009,35600.0
2007-04-27 12:55:00,14.41,14.42,14.41,14.42,53200.0,12.4922,12.5009,12.4922,12.5009,53200.0
2007-04-27 13:00:00,14.42,14.42,14.41,14.41,13100.0,12.5009,12.5009,12.4922,12.4922,13100.0
2007-04-27 13:05:00,14.41,14.42,14.41,14.41,7000.0,12.4922,12.5009,12.4922,12.4922,7000.0
2007-04-27 13:10:00,14.42,14.42,14.41,14.42,25100.0,12.5009,12.5009,12.4922,12.5009,25100.0
2007-04-27 13:15:00,14.42,14.42,14.4,14.4,73600.0,12.5009,12.5009,12.4836,12.4836,73600.0
2007-04-27 13:20:00,14.41,14.41,14.38,14.38,181300.0,12.4922,12.4922,12.4662,12.4662,181300.0
2007-04-27 13:25:00,14.39,14.42,14.38,14.41,270800.0,12.4749,12.5009,12.4662,12.4922,270800.0
2007-04-27 13:30:00,14.41,14.42,14.4,14.4,217400.0,12.4922,12.5009,12.4836,12.4836,217400.0
2007-04-27 13:35:00,14.4,14.41,14.39,14.41,148700.0,12.4836,12.4922,12.4749,12.4922,148700.0
2007-04-27 13:40:00,14.4,14.42,14.4,14.42,47400.0,12.4836,12.5009,12.4836,12.5009,47400.0
2007-04-27 13:45:00,14.42,14.42,14.41,14.42,40600.0,12.5009,12.5009,12.4922,12.5009,40600.0
2007-04-27 13:50:00,14.42,14.42,14.38,14.4,216900.0,12.5009,12.5009,12.4662,12.4836,216900.0
2007-04-27 13:55:00,14.4,14.41,14.39,14.41,31100.0,12.4836,12.4922,12.4749,12.4922,31100.0
2007-04-27 14:00:00,14.41,14.41,14.4,14.41,67500.0,12.4922,12.4922,12.4836,12.4922,67500.0
2007-04-27 14:05:00,14.41,14.42,14.4,14.4,101200.0,12.4922,12.5009,12.4836,12.4836,101200.0
2007-04-27 14:10:00,14.41,14.42,14.4,14.42,74300.0,12.4922,12.5009,12.4836,12.5009,74300.0
2007-04-27 14:15:00,14.42,14.42,14.41,14.41,31400.0,12.5009,12.5009,12.4922,12.4922,31400.0
2007-04-27 14:20:00,14.42,14.42,14.41,14.42,16100.0,12.5009,12.5009,12.4922,12.5009,16100.0
2007-04-27 14:25:00,14.42,14.42,14.41,14.42,26600.0,12.5009,12.5009,12.4922,12.5009,26600.0
2007-04-27 14:30:00,14.42,14.42,14.41,14.41,97400.0,12.5009,12.5009,12.4922,12.4922,97400.0
2007-04-27 14:35:00,14.42,14.42,14.41,14.42,30800.0,12.5009,12.5009,12.4922,12.5009,30800.0
2007-04-27 14:40:00,14.42,14.42,14.41,14.41,98000.0,12.5009,12.5009,12.4922,12.4922,98000.0
2007-04-27 14:45:00,14.42,14.42,14.4,14.41,148200.0,12.5009,12.5009,12.4836,12.4922,148200.0
2007-04-27 14:50:00,14.41,14.41,14.38,14.4,269300.0,12.4922,12.4922,12.4662,12.4836,269300.0
2007-04-27 14:55:00,14.4,14.41,14.39,14.4,328700.0,12.4836,12.4922,12.4749,12.4836,328700.0
2007-04-27 15:00:00,14.39,14.39,14.38,14.39,102700.0,12.4749,12.4749,12.4662,12.4749,102700.0
2007-04-27 15:05:00,14.39,14.39,14.37,14.37,153600.0,12.4749,12.4749,12.4576,12.4576,153600.0
2007-04-27 15:10:00,14.38,14.38,14.37,14.38,61500.0,12.4662,12.4662,12.4576,12.4662,61500.0
2007-04-27 15:15:00,14.38,14.38,14.36,14.37,110600.0,12.4662,12.4662,12.4489,12.4576,110600.0
2007-04-27 15:20:00,14.36,14.37,14.31,14.31,459700.0,12.4489,12.4576,12.4055,12.4055,459700.0
2007-04-27 15:25:00,14.31,14.32,14.31,14.32,204700.0,12.4055,12.4142,12.4055,12.4142,204700.0
2007-04-27 15:30:00,14.31,14.35,14.31,14.32,342900.0,12.4055,12.4402,12.4055,12.4142,342900.0
2007-04-27 15:35:00,14.31,14.32,14.3,14.32,186000.0,12.4055,12.4142,12.3969,12.4142,186000.0
2007-04-27 15:40:00,14.32,14.33,14.31,14.31,344300.0,12.4142,12.4229,12.4055,12.4055,344300.0
2007-04-27 15:45:00,14.31,14.34,14.31,14.33,326800.0,12.4055,12.4315,12.4055,12.4229,326800.0
2007-04-27 15:50:00,14.33,14.33,14.32,14.33,112500.0,12.4229,12.4229,12.4142,12.4229,112500.0
2007-04-27 15:55:00,14.33,14.33,14.28,14.29,643100.0,12.4229,12.4229,12.3795,12.3882,643100.0
2007-04-30 09:30:00,14.31,14.35,14.31,14.32,145500.0,12.4055,12.4402,12.4055,12.4142,145500.0
2007-04-30 09:35:00,14.32,14.33,14.27,14.28,194200.0,12.4142,12.4229,12.3709,12.3795,194200.0
2007-04-30 09:40:00,14.28,14.28,14.25,14.26,183700.0,12.3795,12.3795,12.3535,12.3622,183700.0
2007-04-30 09:45:00,14.27,14.27,14.25,14.25,79300.0,12.3709,12.3709,12.3535,12.3535,79300.0
2007-04-30 09:50:00,14.25,14.25,14.21,14.25,268000.0,12.3535,12.3535,12.3188,12.3535,268000.0
2007-04-30 09:55:00,14.25,14.25,14.23,14.25,225600.0,12.3535,12.3535,12.3362,12.3535,225600.0
2007-04-30 10:00:00,14.25,14.25,14.22,14.22,135000.0,12.3535,12.3535,12.3275,12.3275,135000.0
2007-04-30 10:05:00,14.23,14.25,14.22,14.23,480200.0,12.3362,12.3535,12.3275,12.3362,480200.0
2007-04-30 10:10:00,14.24,14.27,14.23,14.26,350200.0,12.3449,12.3709,12.3362,12.3622,350200.0
2007-04-30 10:15:00,14.27,14.3,14.26,14.28,305900.0,12.3709,12.3969,12.3622,12.3795,305900.0
2007-04-30 10:20:00,14.28,14.3,14.28,14.29,103600.0,12.3795,12.3969,12.3795,12.3882,103600.0
2007-04-30 10:25:00,14.29,14.3,14.29,14.29,41200.0,12.3882,12.3969,12.3882,12.3882,41200.0
2007-04-30 10:30:00,14.3,14.3,14.25,14.26,220400.0,12.3969,12.3969,12.3535,12.3622,220400.0
2007-04-30 10:35:00,14.26,14.38,14.25,14.37,483800.0,12.3622,12.4662,12.3535,12.4576,483800.0
2007-04-30 10:40:00,14.37,14.37,14.34,14.34,91700.0,12.4576,12.4576,12.4315,12.4315,91700.0
2007-04-30 10:45:00,14.34,14.36,14.34,14.34,109100.0,12.4315,12.4489,12.4315,12.4315,109100.0
2007-04-30 10:50:00,14.35,14.39,14.34,14.38,145400.0,12.4402,12.4749,12.4315,12.4662,145400.0
2007-04-30 10:55:00,14.39,14.42,14.38,14.41,536100.0,12.4749,12.5009,12.4662,12.4922,536100.0
2007-04-30 11:00:00,14.42,14.45,14.41,14.44,355300.0,12.5009,12.5269,12.4922,12.5182,355300.0
2007-04-30 11:05:00,14.44,14.45,14.43,14.45,131200.0,12.5182,12.5269,12.5096,12.5269,131200.0
2007-04-30 11:10:00,14.44,14.45,14.43,14.43,156500.0,12.5182,12.5269,12.5096,12.5096,156500.0
2007-04-30 11:15:00,14.43,14.44,14.4,14.41,288200.0,12.5096,12.5182,12.4836,12.4922,288200.0
2007-04-30 11:20:00,14.4,14.41,14.4,14.41,21100.0,12.4836,12.4922,12.4836,12.4922,21100.0
2007-04-30 11:25:00,14.4,14.41,14.39,14.4,55200.0,12.4836,12.4922,12.4749,12.4836,55200.0
2007-04-30 11:30:00,14.4,14.41,14.35,14.38,356300.0,12.4836,12.4922,12.4402,12.4662,356300.0
2007-04-30 11:35:00,14.39,14.43,14.38,14.43,115100.0,12.4749,12.5096,12.4662,12.5096,115100.0
2007-04-30 11:40:00,14.42,14.44,14.38,14.39,176400.0,12.5009,12.5182,12.4662,12.4749,176400.0
2007-04-30 11:45:00,14.39,14.42,14.39,14.42,111700.0,12.4749,12.5009,12.4749,12.5009,111700.0
2007-04-30 11:50:00,14.42,14.53,14.41,14.52,709500.0,12.5009,12.5963,12.4922,12.5876,709500.0
2007-04-30 11:55:00,14.52,14.53,14.43,14.45,292100.0,12.5876,12.5963,12.5096,12.5269,292100.0
2007-04-30 12:00:00,14.45,14.47,14.45,14.45,115600.0,12.5269,12.5442,12.5269,12.5269,115600.0
2007-04-30 12:05:00,14.45,14.47,14.45,14.47,83100.0,12.5269,12.5442,12.5269,12.5442,83100.0
2007-04-30 12:10:00,14.47,14.49,14.47,14.48,101300.0,12.5442,12.5616,12.5442,12.5529,101300.0
2007-04-30 12:15:00,14.48,14.49,14.48,14.49,42600.0,12.5529,12.5616,12.5529,12.5616,42600.0
2007-04-30 12:20:00,14.49,14.49,14.48,14.49,51600.0,12.5616,12.5616,12.5529,12.5616,51600.0
2007-04-30 12:25:00,14.48,14.49,14.48,14.49,41200.0,12.5529,12.5616,12.5529,12.5616,41200.0
2007-04-30 12:30:00,14.49,14.49,14.47,14.47,97000.0,12.5616,12.5616,12.5442,12.5442,97000.0
2007-04-30 12:35:00,14.48,14.48,14.47,14.48,13500.0,12.5529,12.5529,12.5442,12.5529,13500.0
2007-04-30 12:40:00,14.47,14.48,14.47,14.47,20500.0,12.5442,12.5529,12.5442,12.5442,20500.0
2007-04-30 12:45:00,14.48,14.48,14.45,14.46,182900.0,12.5529,12.5529,12.5269,12.5356,182900.0
2007-04-30 12:50:00,14.45,14.46,14.45,14.46,59800.0,12.5269,12.5356,12.5269,12.5356,59800.0
2007-04-30 12:55:00,14.46,14.46,14.45,14.45,31700.0,12.5356,12.5356,12.5269,12.5269,31700.0
2007-04-30 13:00:00,14.46,14.46,14.45,14.46,35600.0,12.5356,12.5356,12.5269,12.5356,35600.0
2007-04-30 13:05:00,14.45,14.47,14.45,14.46,87400.0,12.5269,12.5442,12.5269,12.5356,87400.0
2007-04-30 13:10:00,14.47,14.47,14.46,14.47,27300.0,12.5442,12.5442,12.5356,12.5442,27300.0
2007-04-30 13:15:00,14.46,14.47,14.46,14.46,25400.0,12.5356,12.5442,12.5356,12.5356,25400.0
2007-04-30 13:20:00,14.47,14.48,14.46,14.46,139000.0,12.5442,12.5529,12.5356,12.5356,139000.0
2007-04-30 13:25:00,14.46,14.47,14.45,14.46,104100.0,12.5356,12.5442,12.5269,12.5356,104100.0
2007-04-30 13:30:00,14.47,14.49,14.46,14.49,141700.0,12.5442,12.5616,12.5356,12.5616,141700.0
2007-04-30 13:35:00,14.49,14.49,14.48,14.49,32900.0,12.5616,12.5616,12.5529,12.5616,32900.0
2007-04-30 13:40:00,14.49,14.49,14.48,14.48,77300.0,12.5616,12.5616,12.5529,12.5529,77300.0
2007-04-30 13:45:00,14.48,14.49,14.45,14.45,76100.0,12.5529,12.5616,12.5269,12.5269,76100.0
2007-04-30 13:50:00,14.46,14.47,14.44,14.47,145000.0,12.5356,12.5442,12.5182,12.5442,145000.0
2007-04-30 13:55:00,14.46,14.48,14.46,14.47,106000.0,12.5356,12.5529,12.5356,12.5442,106000.0
2007-04-30 14:00:00,14.47,14.47,14.45,14.46,52000.0,12.5442,12.5442,12.5269,12.5356,52000.0
2007-04-30 14:05:00,14.46,14.46,14.45,14.46,47300.0,12.5356,12.5356,12.5269,12.5356,47300.0
2007-04-30 14:10:00,14.46,14.47,14.45,14.46,138900.0,12.5356,12.5442,12.5269,12.5356,138900.0
2007-04-30 14:15:00,14.45,14.47,14.33,14.47,183500.0,12.5269,12.5442,12.4229,12.5442,183500.0
2007-04-30 14:20:00,14.47,14.47,14.46,14.46,16300.0,12.5442,12.5442,12.5356,12.5356,16300.0
2007-04-30 14:25:00,14.46,14.47,14.46,14.47,127700.0,12.5356,12.5442,12.5356,12.5442,127700.0
2007-04-30 14:30:00,14.47,14.47,14.46,14.47,28600.0,12.5442,12.5442,12.5356,12.5442,28600.0
2007-04-30 14:35:00,14.46,14.47,14.46,14.46,43900.0,12.5356,12.5442,12.5356,12.5356,43900.0
2007-04-30 14:40:00,14.46,14.47,14.44,14.45,153200.0,12.5356,12.5442,12.5182,12.5269,153200.0
2007-04-30 14:45:00,14.45,14.46,14.43,14.44,264700.0,12.5269,12.5356,12.5096,12.5182,264700.0
2007-04-30 14:50:00,14.44,14.45,14.42,14.43,190800.0,12.5182,12.5269,12.5009,12.5096,190800.0
2007-04-30 14:55:00,14.43,14.43,14.42,14.42,37100.0,12.5096,12.5096,12.5009,12.5009,37100.0
2007-04-30 15:00:00,14.42,14.45,14.42,14.44,170700.0,12.5009,12.5269,12.5009,12.5182,170700.0
2007-04-30 15:05:00,14.45,14.45,14.44,14.45,41000.0,12.5269,12.5269,12.5182,12.5269,41000.0
2007-04-30 15:10:00,14.44,14.45,14.41,14.41,274200.0,12.5182,12.5269,12.4922,12.4922,274200.0
2007-04-30 15:15:00,14.42,14.43,14.41,14.43,142000.0,12.5009,12.5096,12.4922,12.5096,142000.0
2007-04-30 15:20:00,14.43,14.43,14.42,14.43,166600.0,12.5096,12.5096,12.5009,12.5096,166600.0
2007-04-30 15:25:00,14.43,14.43,14.41,14.41,107500.0,12.5096,12.5096,12.4922,12.4922,107500.0
2007-04-30 15:30:00,14.41,14.42,14.39,14.4,298900.0,12.4922,12.5009,12.4749,12.4836,298900.0
2007-04-30 15:35:00,14.4,14.4,14.39,14.39,144800.0,12.4836,12.4836,12.4749,12.4749,144800.0
2007-04-30 15:40:00,14.4,14.4,14.39,14.4,139600.0,12.4836,12.4836,12.4749,12.4836,139600.0
2007-04-30 15:45:00,14.39,14.4,14.35,14.35,257300.0,12.4749,12.4836,12.4402,12.4402,257300.0
2007-04-30 15:50:00,14.35,14.36,14.35,14.35,239000.0,12.4402,12.4489,12.4402,12.4402,239000.0
2007-04-30 15:55:00,14.36,14.36,14.35,14.35,386800.0,12.4489,12.4489,12.4402,12.4402,386800.0
2007-05-01 09:30:00,14.32,14.32,14.3,14.31,8800.0,12.4142,12.4142,12.3969,12.4055,8800.0
2007-05-01 09:35:00,14.31,14.33,14.25,14.26,217400.0,12.4055,12.4229,12.3535,12.3622,217400.0
2007-05-01 09:40:00,14.26,14.26,14.17,14.18,341200.0,12.3622,12.3622,12.2842,12.2928,341200.0
2007-05-01 09:45:00,14.18,14.2,14.15,14.19,292900.0,12.2928,12.3102,12.2668,12.3015,292900.0
2007-05-01 09:50:00,14.19,14.25,14.18,14.22,199800.0,12.3015,12.3535,12.2928,12.3275,199800.0
2007-05-01 09:55:00,14.23,14.26,14.22,14.25,383200.0,12.3362,12.3622,12.3275,12.3535,383200.0
2007-05-01 10:00:00,14.26,14.28,14.22,14.23,267500.0,12.3622,12.3795,12.3275,12.3362,267500.0
2007-05-01 10:05:00,14.23,14.23,14.2,14.21,112500.0,12.3362,12.3362,12.3102,12.3188,112500.0
2007-05-01 10:10:00,14.21,14.24,14.18,14.22,285600.0,12.3188,12.3449,12.2928,12.3275,285600.0
2007-05-01 10:15:00,14.23,14.23,14.2,14.23,121600.0,12.3362,12.3362,12.3102,12.3362,121600.0
2007-05-01 10:20:00,14.23,14.24,14.22,14.23,109100.0,12.3362,12.3449,12.3275,12.3362,109100.0
2007-05-01 10:25:00,14.23,14.23,14.22,14.22,83600.0,12.3362,12.3362,12.3275,12.3275,83600.0
2007-05-01 10:30:00,14.22,14.23,14.22,14.22,59300.0,12.3275,12.3362,12.3275,12.3275,59300.0
2007-05-01 10:35:00,14.22,14.24,14.22,14.24,146800.0,12.3275,12.3449,12.3275,12.3449,146800.0
2007-05-01 10:40:00,14.24,14.25,14.22,14.24,177200.0,12.3449,12.3535,12.3275,12.3449,177200.0
2007-05-01 10:45:00,14.24,14.25,14.24,14.25,87800.0,12.3449,12.3535,12.3449,12.3535,87800.0
2007-05-01 10:50:00,14.25,14.26,14.24,14.25,293600.0,12.3535,12.3622,12.3449,12.3535,293600.0
2007-05-01 10:55:00,14.24,14.25,14.24,14.25,45700.0,12.3449,12.3535,12.3449,12.3535,45700.0
2007-05-01 11:00:00,14.24,14.3,14.24,14.29,341500.0,12.3449,12.3969,12.3449,12.3882,341500.0
2007-05-01 11:05:00,14.29,14.32,14.29,14.32,296300.0,12.3882,12.4142,12.3882,12.4142,296300.0
2007-05-01 11:10:00,14.32,14.33,14.29,14.29,119900.0,12.4142,12.4229,12.3882,12.3882,119900.0
2007-05-01 11:15:00,14.29,14.31,14.29,14.31,80200.0,12.3882,12.4055,12.3882,12.4055,80200.0
2007-05-01 11:20:00,14.31,14.32,14.3,14.3,423500.0,12.4055,12.4142,12.3969,12.3969,423500.0
2007-05-01 11:25:00,14.3,14.31,14.3,14.3,148900.0,12.3969,12.4055,12.3969,12.3969,148900.0
2007-05-01 11:30:00,14.3,14.31,14.28,14.3,236700.0,12.3969,12.4055,12.3795,12.3969,236700.0
2007-05-01 11:35:00,14.3,14.3,14.29,14.3,57400.0,12.3969,12.3969,12.3882,12.3969,57400.0
2007-05-01 11:40:00,14.29,14.3,14.29,14.29,58700.0,12.3882,12.3969,12.3882,12.3882,58700.0
2007-05-01 11:45:00,14.28,14.29,14.22,14.22,335500.0,12.3795,12.3882,12.3275,12.3275,335500.0
2007-05-01 11:50:00,14.23,14.24,14.22,14.22,139300.0,12.3362,12.3449,12.3275,12.3275,139300.0
2007-05-01 11:55:00,14.22,14.23,14.22,14.23,41600.0,12.3275,12.3362,12.3275,12.3362,41600.0
2007-05-01 12:00:00,14.23,14.23,14.22,14.23,49100.0,12.3362,12.3362,12.3275,12.3362,49100.0
2007-05-01 12:05:00,14.23,14.26,14.22,14.23,244900.0,12.3362,12.3622,12.3275,12.3362,244900.0
2007-05-01 12:10:00,14.23,14.23,14.2,14.22,113900.0,12.3362,12.3362,12.3102,12.3275,113900.0
2007-05-01 12:15:00,14.22,14.24,14.22,14.23,69600.0,12.3275,12.3449,12.3275,12.3362,69600.0
2007-05-01 12:20:00,14.23,14.23,14.2,14.2,71300.0,12.3362,12.3362,12.3102,12.3102,71300.0
2007-05-01 12:25:00,14.2,14.21,14.17,14.21,367100.0,12.3102,12.3188,12.2842,12.3188,367100.0
2007-05-01 12:30:00,14.2,14.22,14.2,14.21,126600.0,12.3102,12.3275,12.3102,12.3188,126600.0
2007-05-01 12:35:00,14.21,14.22,14.21,14.21,27300.0,12.3188,12.3275,12.3188,12.3188,27300.0
2007-05-01 12:40:00,14.21,14.22,14.18,14.21,250000.0,12.3188,12.3275,12.2928,12.3188,250000.0
2007-05-01 12:45:00,14.21,14.22,14.18,14.2,145800.0,12.3188,12.3275,12.2928,12.3102,145800.0
2007-05-01 12:50:00,14.2,14.21,14.2,14.2,28500.0,12.3102,12.3188,12.3102,12.3102,28500.0
2007-05-01 12:55:00,14.2,14.21,14.2,14.2,42900.0,12.3102,12.3188,12.3102,12.3102,42900.0
2007-05-01 13:00:00,14.2,14.21,14.19,14.19,41200.0,12.3102,12.3188,12.3015,12.3015,41200.0
2007-05-01 13:05:00,14.19,14.2,14.19,14.2,16600.0,12.3015,12.3102,12.3015,12.3102,16600.0
2007-05-01 13:10:00,14.2,14.2,14.19,14.2,46800.0,12.3102,12.3102,12.3015,12.3102,46800.0
2007-05-01 13:15:00,14.19,14.2,14.19,14.2,12500.0,12.3015,12.3102,12.3015,12.3102,12500.0
2007-05-01 13:20:00,14.2,14.2,14.19,14.19,35800.0,12.3102,12.3102,12.3015,12.3015,35800.0
2007-05-01 13:25:00,14.2,14.21,14.18,14.2,304500.0,12.3102,12.3188,12.2928,12.3102,304500.0
2007-05-01 13:30:00,14.2,14.2,14.18,14.18,71700.0,12.3102,12.3102,12.2928,12.2928,71700.0
2007-05-01 13:35:00,14.18,14.19,14.18,14.18,50900.0,12.2928,12.3015,12.2928,12.2928,50900.0
2007-05-01 13:40:00,14.19,14.21,14.18,14.21,124700.0,12.3015,12.3188,12.2928,12.3188,124700.0
2007-05-01 13:45:00,14.21,14.21,14.2,14.21,49200.0,12.3188,12.3188,12.3102,12.3188,49200.0
2007-05-01 13:50:00,14.21,14.21,14.19,14.21,164700.0,12.3188,12.3188,12.3015,12.3188,164700.0
2007-05-01 13:55:00,14.21,14.21,14.2,14.21,78800.0,12.3188,12.3188,12.3102,12.3188,78800.0
2007-05-01 14:00:00,14.21,14.26,14.21,14.25,286300.0,12.3188,12.3622,12.3188,12.3535,286300.0
2007-05-01 14:05:00,14.26,14.26,14.24,14.25,211000.0,12.3622,12.3622,12.3449,12.3535,211000.0
2007-05-01 14:10:00,14.25,14.25,14.23,14.24,322800.0,12.3535,12.3535,12.3362,12.3449,322800.0
2007-05-01 14:15:00,14.24,14.28,14.24,14.26,448000.0,12.3449,12.3795,12.3449,12.3622,448000.0
2007-05-01 14:20:00,14.26,14.27,14.25,14.26,292900.0,12.3622,12.3709,12.3535,12.3622,292900.0
2007-05-01 14:25:00,14.27,14.27,14.25,14.26,199300.0,12.3709,12.3709,12.3535,12.3622,199300.0
2007-05-01 14:30:00,14.26,14.29,14.25,14.29,187100.0,12.3622,12.3882,12.3535,12.3882,187100.0
2007-05-01 14:35:00,14.28,14.31,14.28,14.28,256700.0,12.3795,12.4055,12.3795,12.3795,256700.0
2007-05-01 14:40:00,14.28,14.29,14.24,14.26,146500.0,12.3795,12.3882,12.3449,12.3622,146500.0
2007-05-01 14:45:00,14.26,14.29,14.25,14.28,105200.0,12.3622,12.3882,12.3535,12.3795,105200.0
2007-05-01 14:50:00,14.29,14.29,14.26,14.27,152400.0,12.3882,12.3882,12.3622,12.3709,152400.0
2007-05-01 14:55:00,14.27,14.28,14.27,14.28,53500.0,12.3709,12.3795,12.3709,12.3795,53500.0
2007-05-01 15:00:00,14.27,14.3,14.27,14.3,173000.0,12.3709,12.3969,12.3709,12.3969,173000.0
2007-05-01 15:05:00,14.3,14.3,14.27,14.27,133100.0,12.3969,12.3969,12.3709,12.3709,133100.0
2007-05-01 15:10:00,14.28,14.29,14.27,14.29,74600.0,12.3795,12.3882,12.3709,12.3882,74600.0
2007-05-01 15:15:00,14.29,14.29,14.28,14.28,43800.0,12.3882,12.3882,12.3795,12.3795,43800.0
2007-05-01 15:20:00,14.28,14.28,14.25,14.25,88900.0,12.3795,12.3795,12.3535,12.3535,88900.0
2007-05-01 15:25:00,14.26,14.26,14.24,14.26,153900.0,12.3622,12.3622,12.3449,12.3622,153900.0
2007-05-01 15:30:00,14.25,14.27,14.25,14.27,97500.0,12.3535,12.3709,12.3535,12.3709,97500.0
2007-05-01 15:35:00,14.27,14.27,14.26,14.26,56300.0,12.3709,12.3709,12.3622,12.3622,56300.0
2007-05-01 15:40:00,14.26,14.27,14.26,14.26,33200.0,12.3622,12.3709,12.3622,12.3622,33200.0
2007-05-01 15:45:00,14.27,14.28,14.26,14.27,190300.0,12.3709,12.3795,12.3622,12.3709,190300.0
2007-05-01 15:50:00,14.27,14.28,14.25,14.27,219000.0,12.3709,12.3795,12.3535,12.3709,219000.0
2007-05-01 15:55:00,14.26,14.27,14.25,14.27,153800.0,12.3622,12.3709,12.3535,12.3709,153800.0
2007-05-02 09:30:00,14.24,14.24,14.14,14.14,3600.0,12.3449,12.3449,12.2582,12.2582,3600.0
2007-05-02 09:35:00,14.18,14.26,14.18,14.22,243000.0,12.2928,12.3622,12.2928,12.3275,243000.0
2007-05-02 09:40:00,14.23,14.26,14.21,14.26,158300.0,12.3362,12.3622,12.3188,12.3622,158300.0
2007-05-02 09:45:00,14.26,14.28,14.25,14.28,120800.0,12.3622,12.3795,12.3535,12.3795,120800.0
2007-05-02 09:50:00,14.27,14.36,14.2,14.35,214900.0,12.3709,12.4489,12.3102,12.4402,214900.0
2007-05-02 09:55:00,14.35,14.38,14.34,14.34,102400.0,12.4402,12.4662,12.4315,12.4315,102400.0
2007-05-02 10:00:00,14.33,14.41,14.33,14.41,152700.0,12.4229,12.4922,12.4229,12.4922,152700.0
2007-05-02 10:05:00,14.41,14.41,14.38,14.39,413600.0,12.4922,12.4922,12.4662,12.4749,413600.0
2007-05-02 10:10:00,14.39,14.49,14.39,14.48,310700.0,12.4749,12.5616,12.4749,12.5529,310700.0
2007-05-02 10:15:00,14.49,14.54,14.48,14.52,350700.0,12.5616,12.6049,12.5529,12.5876,350700.0
2007-05-02 10:20:00,14.52,14.53,14.46,14.52,339100.0,12.5876,12.5963,12.5356,12.5876,339100.0
2007-05-02 10:25:00,14.52,14.52,14.51,14.52,191600.0,12.5876,12.5876,12.5789,12.5876,191600.0
2007-05-02 10:30:00,14.51,14.53,14.42,14.45,529000.0,12.5789,12.5963,12.5009,12.5269,529000.0
2007-05-02 10:35:00,14.45,14.54,14.42,14.54,436800.0,12.5269,12.6049,12.5009,12.6049,436800.0
2007-05-02 10:40:00,14.53,14.53,14.5,14.5,162100.0,12.5963,12.5963,12.5703,12.5703,162100.0
2007-05-02 10:45:00,14.5,14.51,14.5,14.51,161200.0,12.5703,12.5789,12.5703,12.5789,161200.0
2007-05-02 10:50:00,14.51,14.51,14.48,14.48,61600.0,12.5789,12.5789,12.5529,12.5529,61600.0
2007-05-02 10:55:00,14.49,14.51,14.48,14.5,113400.0,12.5616,12.5789,12.5529,12.5703,113400.0
2007-05-02 11:00:00,14.51,14.54,14.5,14.54,213100.0,12.5789,12.6049,12.5703,12.6049,213100.0
2007-05-02 11:05:00,14.54,14.55,14.51,14.52,347900.0,12.6049,12.6136,12.5789,12.5876,347900.0
2007-05-02 11:10:00,14.51,14.52,14.51,14.51,79200.0,12.5789,12.5876,12.5789,12.5789,79200.0
2007-05-02 11:15:00,14.51,14.54,14.51,14.54,146800.0,12.5789,12.6049,12.5789,12.6049,146800.0
2007-05-02 11:20:00,14.54,14.55,14.53,14.53,84200.0,12.6049,12.6136,12.5963,12.5963,84200.0
2007-05-02 11:25:00,14.53,14.54,14.51,14.52,455300.0,12.5963,12.6049,12.5789,12.5876,455300.0
2007-05-02 11:30:00,14.52,14.53,14.51,14.51,159000.0,12.5876,12.5963,12.5789,12.5789,159000.0
2007-05-02 11:35:00,14.52,14.52,14.51,14.51,26700.0,12.5876,12.5876,12.5789,12.5789,26700.0
2007-05-02 11:40:00,14.51,14.55,14.51,14.55,327500.0,12.5789,12.6136,12.5789,12.6136,327500.0
2007-05-02 11:45:00,14.55,14.58,14.54,14.58,281200.0,12.6136,12.6396,12.6049,12.6396,281200.0
2007-05-02 11:50:00,14.57,14.64,14.57,14.63,350100.0,12.6309,12.6916,12.6309,12.683,350100.0
2007-05-02 11:55:00,14.63,14.63,14.6,14.6,66400.0,12.683,12.683,12.6569,12.6569,66400.0
2007-05-02 12:00:00,14.6,14.61,14.59,14.6,91200.0,12.6569,12.6656,12.6483,12.6569,91200.0
2007-05-02 12:05:00,14.61,14.61,14.6,14.61,45900.0,12.6656,12.6656,12.6569,12.6656,45900.0
2007-05-02 12:10:00,14.6,14.61,14.57,14.6,316400.0,12.6569,12.6656,12.6309,12.6569,316400.0
2007-05-02 12:15:00,14.6,14.6,14.58,14.58,94700.0,12.6569,12.6569,12.6396,12.6396,94700.0
2007-05-02 12:20:00,14.58,14.58,14.56,14.56,40700.0,12.6396,12.6396,12.6223,12.6223,40700.0
2007-05-02 12:25:00,14.57,14.57,14.52,14.55,181700.0,12.6309,12.6309,12.5876,12.6136,181700.0
2007-05-02 12:30:00,14.55,14.58,14.52,14.57,183800.0,12.6136,12.6396,12.5876,12.6309,183800.0
2007-05-02 12:35:00,14.57,14.57,14.5,14.51,144300.0,12.6309,12.6309,12.5703,12.5789,144300.0
2007-05-02 12:40:00,14.5,14.55,14.5,14.55,87000.0,12.5703,12.6136,12.5703,12.6136,87000.0
2007-05-02 12:45:00,14.55,14.56,14.54,14.56,181100.0,12.6136,12.6223,12.6049,12.6223,181100.0
2007-05-02 12:50:00,14.55,14.59,14.54,14.59,135600.0,12.6136,12.6483,12.6049,12.6483,135600.0
2007-05-02 12:55:00,14.59,14.59,14.57,14.59,76400.0,12.6483,12.6483,12.6309,12.6483,76400.0
2007-05-02 13:00:00,14.58,14.59,14.57,14.58,81300.0,12.6396,12.6483,12.6309,12.6396,81300.0
2007-05-02 13:05:00,14.58,14.58,14.55,14.55,201500.0,12.6396,12.6396,12.6136,12.6136,201500.0
2007-05-02 13:10:00,14.55,14.58,14.54,14.57,74400.0,12.6136,12.6396,12.6049,12.6309,74400.0
2007-05-02 13:15:00,14.57,14.57,14.56,14.57,55400.0,12.6309,12.6309,12.6223,12.6309,55400.0
2007-05-02 13:20:00,14.57,14.59,14.57,14.59,105300.0,12.6309,12.6483,12.6309,12.6483,105300.0
2007-05-02 13:25:00,14.58,14.59,14.58,14.58,37700.0,12.6396,12.6483,12.6396,12.6396,37700.0
2007-05-02 13:30:00,14.58,14.59,14.58,14.58,64800.0,12.6396,12.6483,12.6396,12.6396,64800.0
2007-05-02 13:35:00,14.59,14.59,14.58,14.59,30400.0,12.6483,12.6483,12.6396,12.6483,30400.0
2007-05-02 13:40:00,14.59,14.59,14.58,14.59,13000.0,12.6483,12.6483,12.6396,12.6483,13000.0
2007-05-02 13:45:00,14.59,14.59,14.55,14.59,271500.0,12.6483,12.6483,12.6136,12.6483,271500.0
2007-05-02 13:50:00,14.59,14.62,14.58,14.61,181300.0,12.6483,12.6743,12.6396,12.6656,181300.0
2007-05-02 13:55:00,14.62,14.62,14.59,14.6,104700.0,12.6743,12.6743,12.6483,12.6569,104700.0
2007-05-02 14:00:00,14.59,14.61,14.58,14.6,179300.0,12.6483,12.6656,12.6396,12.6569,179300.0
2007-05-02 14:05:00,14.6,14.62,14.6,14.61,94500.0,12.6569,12.6743,12.6569,12.6656,94500.0
2007-05-02 14:10:00,14.61,14.62,14.6,14.61,96900.0,12.6656,12.6743,12.6569,12.6656,96900.0
2007-05-02 14:15:00,14.61,14.62,14.59,14.61,192900.0,12.6656,12.6743,12.6483,12.6656,192900.0
2007-05-02 14:20:00,14.61,14.61,14.6,14.6,48200.0,12.6656,12.6656,12.6569,12.6569,48200.0
2007-05-02 14:25:00,14.61,14.62,14.6,14.62,246700.0,12.6656,12.6743,12.6569,12.6743,246700.0
2007-05-02 14:30:00,14.62,14.62,14.61,14.61,29200.0,12.6743,12.6743,12.6656,12.6656,29200.0
2007-05-02 14:35:00,14.61,14.62,14.58,14.61,268000.0,12.6656,12.6743,12.6396,12.6656,268000.0
2007-05-02 14:40:00,14.61,14.62,14.61,14.61,33300.0,12.6656,12.6743,12.6656,12.6656,33300.0
2007-05-02 14:45:00,14.62,14.62,14.6,14.61,527800.0,12.6743,12.6743,12.6569,12.6656,527800.0
2007-05-02 14:50:00,14.61,14.62,14.61,14.61,25300.0,12.6656,12.6743,12.6656,12.6656,25300.0
2007-05-02 14:55:00,14.62,14.65,14.61,14.64,359700.0,12.6743,12.7003,12.6656,12.6916,359700.0
2007-05-02 15:00:00,14.64,14.64,14.6,14.6,215400.0,12.6916,12.6916,12.6569,12.6569,215400.0
2007-05-02 15:05:00,14.6,14.61,14.59,14.61,209900.0,12.6569,12.6656,12.6483,12.6656,209900.0
2007-05-02 15:10:00,14.6,14.61,14.59,14.6,88300.0,12.6569,12.6656,12.6483,12.6569,88300.0
2007-05-02 15:15:00,14.6,14.6,14.57,14.58,281500.0,12.6569,12.6569,12.6309,12.6396,281500.0
2007-05-02 15:20:00,14.58,14.59,14.56,14.58,279700.0,12.6396,12.6483,12.6223,12.6396,279700.0
2007-05-02 15:25:00,14.58,14.58,14.57,14.58,136700.0,12.6396,12.6396,12.6309,12.6396,136700.0
2007-05-02 15:30:00,14.58,14.59,14.58,14.59,74100.0,12.6396,12.6483,12.6396,12.6483,74100.0
2007-05-02 15:35:00,14.59,14.59,14.55,14.57,298400.0,12.6483,12.6483,12.6136,12.6309,298400.0
2007-05-02 15:40:00,14.57,14.57,14.54,14.56,166700.0,12.6309,12.6309,12.6049,12.6223,166700.0
2007-05-02 15:45:00,14.56,14.56,14.55,14.56,164700.0,12.6223,12.6223,12.6136,12.6223,164700.0
2007-05-02 15:50:00,14.56,14.56,14.53,14.55,235300.0,12.6223,12.6223,12.5963,12.6136,235300.0
2007-05-02 15:55:00,14.55,14.57,14.55,14.56,316000.0,12.6136,12.6309,12.6136,12.6223,316000.0
2007-05-03 09:30:00,14.56,14.67,14.56,14.62,263600.0,12.6223,12.7176,12.6223,12.6743,263600.0
2007-05-03 09:35:00,14.63,14.63,14.52,14.59,119500.0,12.683,12.683,12.5876,12.6483,119500.0
2007-05-03 09:40:00,14.59,14.59,14.52,14.57,134200.0,12.6483,12.6483,12.5876,12.6309,134200.0
2007-05-03 09:45:00,14.57,14.6,14.56,14.6,161200.0,12.6309,12.6569,12.6223,12.6569,161200.0
2007-05-03 09:50:00,14.6,14.6,14.54,14.56,154000.0,12.6569,12.6569,12.6049,12.6223,154000.0
2007-05-03 09:55:00,14.57,14.59,14.57,14.59,120600.0,12.6309,12.6483,12.6309,12.6483,120600.0
2007-05-03 10:00:00,14.6,14.61,14.57,14.57,121600.0,12.6569,12.6656,12.6309,12.6309,121600.0
2007-05-03 10:05:00,14.57,14.61,14.55,14.59,215000.0,12.6309,12.6656,12.6136,12.6483,215000.0
2007-05-03 10:10:00,14.6,14.6,14.59,14.59,82900.0,12.6569,12.6569,12.6483,12.6483,82900.0
2007-05-03 10:15:00,14.59,14.59,14.53,14.55,171200.0,12.6483,12.6483,12.5963,12.6136,171200.0
2007-05-03 10:20:00,14.55,14.57,14.53,14.55,122300.0,12.6136,12.6309,12.5963,12.6136,122300.0
2007-05-03 10:25:00,14.55,14.58,14.54,14.57,90800.0,12.6136,12.6396,12.6049,12.6309,90800.0
2007-05-03 10:30:00,14.57,14.58,14.56,14.57,36500.0,12.6309,12.6396,12.6223,12.6309,36500.0
2007-05-03 10:35:00,14.56,14.58,14.56,14.57,120700.0,12.6223,12.6396,12.6223,12.6309,120700.0
2007-05-03 10:40:00,14.57,14.58,14.56,14.58,87600.0,12.6309,12.6396,12.6223,12.6396,87600.0
2007-05-03 10:45:00,14.57,14.58,14.56,14.57,98700.0,12.6309,12.6396,12.6223,12.6309,98700.0
2007-05-03 10:50:00,14.57,14.59,14.56,14.57,248900.0,12.6309,12.6483,12.6223,12.6309,248900.0
2007-05-03 10:55:00,14.57,14.59,14.55,14.59,168200.0,12.6309,12.6483,12.6136,12.6483,168200.0
2007-05-03 11:00:00,14.59,14.59,14.57,14.57,126100.0,12.6483,12.6483,12.6309,12.6309,126100.0
2007-05-03 11:05:00,14.57,14.57,14.53,14.54,249000.0,12.6309,12.6309,12.5963,12.6049,249000.0
2007-05-03 11:10:00,14.54,14.55,14.53,14.55,54800.0,12.6049,12.6136,12.5963,12.6136,54800.0
2007-05-03 11:15:00,14.54,14.57,14.54,14.55,154600.0,12.6049,12.6309,12.6049,12.6136,154600.0
2007-05-03 11:20:00,14.55,14.58,14.55,14.56,148300.0,12.6136,12.6396,12.6136,12.6223,148300.0
2007-05-03 11:25:00,14.56,14.58,14.56,14.56,96000.0,12.6223,12.6396,12.6223,12.6223,96000.0
2007-05-03 11:30:00,14.57,14.58,14.55,14.58,172100.0,12.6309,12.6396,12.6136,12.6396,172100.0
2007-05-03 11:35:00,14.58,14.58,14.54,14.54,46200.0,12.6396,12.6396,12.6049,12.6049,46200.0
2007-05-03 11:40:00,14.54,14.55,14.53,14.54,158900.0,12.6049,12.6136,12.5963,12.6049,158900.0
2007-05-03 11:45:00,14.54,14.54,14.5,14.53,256900.0,12.6049,12.6049,12.5703,12.5963,256900.0
2007-05-03 11:50:00,14.53,14.54,14.5,14.51,173800.0,12.5963,12.6049,12.5703,12.5789,173800.0
2007-05-03 11:55:00,14.51,14.53,14.5,14.52,102800.0,12.5789,12.5963,12.5703,12.5876,102800.0
2007-05-03 12:00:00,14.53,14.53,14.51,14.51,131000.0,12.5963,12.5963,12.5789,12.5789,131000.0
2007-05-03 12:05:00,14.51,14.51,14.47,14.48,161500.0,12.5789,12.5789,12.5442,12.5529,161500.0
2007-05-03 12:10:00,14.47,14.49,14.44,14.48,282200.0,12.5442,12.5616,12.5182,12.5529,282200.0
2007-05-03 12:15:00,14.49,14.49,14.47,14.48,25200.0,12.5616,12.5616,12.5442,12.5529,25200.0
2007-05-03 12:20:00,14.47,14.48,14.41,14.41,217100.0,12.5442,12.5529,12.4922,12.4922,217100.0
2007-05-03 12:25:00,14.42,14.44,14.42,14.43,111000.0,12.5009,12.5182,12.5009,12.5096,111000.0
2007-05-03 12:30:00,14.43,14.43,14.39,14.4,160200.0,12.5096,12.5096,12.4749,12.4836,160200.0
2007-05-03 12:35:00,14.4,14.41,14.39,14.4,57800.0,12.4836,12.4922,12.4749,12.4836,57800.0
2007-05-03 12:40:00,14.41,14.41,14.37,14.37,131000.0,12.4922,12.4922,12.4576,12.4576,131000.0
2007-05-03 12:45:00,14.38,14.38,14.35,14.35,74800.0,12.4662,12.4662,12.4402,12.4402,74800.0
2007-05-03 12:50:00,14.35,14.38,14.35,14.38,155400.0,12.4402,12.4662,12.4402,12.4662,155400.0
2007-05-03 12:55:00,14.38,14.42,14.38,14.39,81900.0,12.4662,12.5009,12.4662,12.4749,81900.0
2007-05-03 13:00:00,14.39,14.43,14.38,14.43,118100.0,12.4749,12.5096,12.4662,12.5096,118100.0
2007-05-03 13:05:00,14.43,14.45,14.42,14.43,82300.0,12.5096,12.5269,12.5009,12.5096,82300.0
2007-05-03 13:10:00,14.43,14.48,14.43,14.47,111800.0,12.5096,12.5529,12.5096,12.5442,111800.0
2007-05-03 13:15:00,14.47,14.48,14.43,14.45,71800.0,12.5442,12.5529,12.5096,12.5269,71800.0
2007-05-03 13:20:00,14.46,14.47,14.45,14.46,43500.0,12.5356,12.5442,12.5269,12.5356,43500.0
2007-05-03 13:25:00,14.46,14.47,14.45,14.46,21300.0,12.5356,12.5442,12.5269,12.5356,21300.0
2007-05-03 13:30:00,14.45,14.46,14.42,14.43,260500.0,12.5269,12.5356,12.5009,12.5096,260500.0
2007-05-03 13:35:00,14.44,14.45,14.42,14.44,84000.0,12.5182,12.5269,12.5009,12.5182,84000.0
2007-05-03 13:40:00,14.43,14.46,14.43,14.46,96400.0,12.5096,12.5356,12.5096,12.5356,96400.0
2007-05-03 13:45:00,14.45,14.46,14.45,14.45,4800.0,12.5269,12.5356,12.5269,12.5269,4800.0
2007-05-03 13:50:00,14.46,14.46,14.45,14.46,6100.0,12.5356,12.5356,12.5269,12.5356,6100.0
2007-05-03 13:55:00,14.45,14.46,14.45,14.46,14300.0,12.5269,12.5356,12.5269,12.5356,14300.0
2007-05-03 14:00:00,14.46,14.46,14.43,14.44,137500.0,12.5356,12.5356,12.5096,12.5182,137500.0
2007-05-03 14:05:00,14.43,14.44,14.42,14.43,97500.0,12.5096,12.5182,12.5009,12.5096,97500.0
2007-05-03 14:10:00,14.43,14.44,14.43,14.43,15900.0,12.5096,12.5182,12.5096,12.5096,15900.0
2007-05-03 14:15:00,14.43,14.45,14.42,14.45,80400.0,12.5096,12.5269,12.5009,12.5269,80400.0
2007-05-03 14:20:00,14.45,14.45,14.43,14.43,45000.0,12.5269,12.5269,12.5096,12.5096,45000.0
2007-05-03 14:25:00,14.44,14.45,14.43,14.44,133600.0,12.5182,12.5269,12.5096,12.5182,133600.0
2007-05-03 14:30:00,14.45,14.47,14.44,14.47,124100.0,12.5269,12.5442,12.5182,12.5442,124100.0
2007-05-03 14:35:00,14.47,14.48,14.46,14.46,136900.0,12.5442,12.5529,12.5356,12.5356,136900.0
2007-05-03 14:40:00,14.47,14.49,14.46,14.48,63400.0,12.5442,12.5616,12.5356,12.5529,63400.0
2007-05-03 14:45:00,14.48,14.49,14.46,14.46,33900.0,12.5529,12.5616,12.5356,12.5356,33900.0
2007-05-03 14:50:00,14.46,14.48,14.46,14.48,63900.0,12.5356,12.5529,12.5356,12.5529,63900.0
2007-05-03 14:55:00,14.48,14.49,14.48,14.48,40100.0,12.5529,12.5616,12.5529,12.5529,40100.0
2007-05-03 15:00:00,14.49,14.49,14.47,14.47,50100.0,12.5616,12.5616,12.5442,12.5442,50100.0
2007-05-03 15:05:00,14.47,14.48,14.47,14.47,45100.0,12.5442,12.5529,12.5442,12.5442,45100.0
2007-05-03 15:10:00,14.47,14.48,14.46,14.46,59100.0,12.5442,12.5529,12.5356,12.5356,59100.0
2007-05-03 15:15:00,14.46,14.5,14.45,14.49,227200.0,12.5356,12.5703,12.5269,12.5616,227200.0
2007-05-03 15:20:00,14.5,14.52,14.49,14.52,117800.0,12.5703,12.5876,12.5616,12.5876,117800.0
2007-05-03 15:25:00,14.51,14.52,14.5,14.51,60700.0,12.5789,12.5876,12.5703,12.5789,60700.0
2007-05-03 15:30:00,14.51,14.51,14.49,14.51,177600.0,12.5789,12.5789,12.5616,12.5789,177600.0
2007-05-03 15:35:00,14.52,14.52,14.48,14.52,303100.0,12.5876,12.5876,12.5529,12.5876,303100.0
2007-05-03 15:40:00,14.51,14.52,14.49,14.5,190500.0,12.5789,12.5876,12.5616,12.5703,190500.0
2007-05-03 15:45:00,14.51,14.51,14.48,14.5,167500.0,12.5789,12.5789,12.5529,12.5703,167500.0
2007-05-03 15:50:00,14.5,14.5,14.48,14.49,284600.0,12.5703,12.5703,12.5529,12.5616,284600.0
2007-05-03 15:55:00,14.5,14.51,14.49,14.5,246800.0,12.5703,12.5789,12.5616,12.5703,246800.0
2007-05-04 09:30:00,14.59,14.59,14.53,14.58,156600.0,12.6483,12.6483,12.5963,12.6396,156600.0
2007-05-04 09:35:00,14.58,14.6,14.57,14.6,214000.0,12.6396,12.6569,12.6309,12.6569,214000.0
2007-05-04 09:40:00,14.6,14.6,14.57,14.57,126900.0,12.6569,12.6569,12.6309,12.6309,126900.0
2007-05-04 09:45:00,14.58,14.6,14.57,14.58,138900.0,12.6396,12.6569,12.6309,12.6396,138900.0
2007-05-04 09:50:00,14.58,14.59,14.58,14.59,17200.0,12.6396,12.6483,12.6396,12.6483,17200.0
2007-05-04 09:55:00,14.59,14.6,14.58,14.59,90300.0,12.6483,12.6569,12.6396,12.6483,90300.0
2007-05-04 10:00:00,14.59,14.6,14.57,14.58,102000.0,12.6483,12.6569,12.6309,12.6396,102000.0
2007-05-04 10:05:00,14.58,14.59,14.56,14.57,99100.0,12.6396,12.6483,12.6223,12.6309,99100.0
2007-05-04 10:10:00,14.57,14.58,14.56,14.57,160200.0,12.6309,12.6396,12.6223,12.6309,160200.0
2007-05-04 10:15:00,14.57,14.58,14.54,14.56,177100.0,12.6309,12.6396,12.6049,12.6223,177100.0
2007-05-04 10:20:00,14.56,14.58,14.54,14.58,106400.0,12.6223,12.6396,12.6049,12.6396,106400.0
2007-05-04 10:25:00,14.58,14.59,14.57,14.59,123600.0,12.6396,12.6483,12.6309,12.6483,123600.0
2007-05-04 10:30:00,14.58,14.59,14.57,14.57,151100.0,12.6396,12.6483,12.6309,12.6309,151100.0
2007-05-04 10:35:00,14.57,14.58,14.55,14.57,72900.0,12.6309,12.6396,12.6136,12.6309,72900.0
2007-05-04 10:40:00,14.57,14.59,14.57,14.59,213600.0,12.6309,12.6483,12.6309,12.6483,213600.0
2007-05-04 10:45:00,14.59,14.62,14.59,14.61,196300.0,12.6483,12.6743,12.6483,12.6656,196300.0
2007-05-04 10:50:00,14.61,14.62,14.6,14.6,34100.0,12.6656,12.6743,12.6569,12.6569,34100.0
2007-05-04 10:55:00,14.6,14.62,14.59,14.62,111800.0,12.6569,12.6743,12.6483,12.6743,111800.0
2007-05-04 11:00:00,14.61,14.62,14.6,14.61,164500.0,12.6656,12.6743,12.6569,12.6656,164500.0
2007-05-04 11:05:00,14.61,14.65,14.6,14.63,243600.0,12.6656,12.7003,12.6569,12.683,243600.0
2007-05-04 11:10:00,14.62,14.65,14.62,14.64,80200.0,12.6743,12.7003,12.6743,12.6916,80200.0
2007-05-04 11:15:00,14.64,14.67,14.64,14.65,195800.0,12.6916,12.7176,12.6916,12.7003,195800.0
2007-05-04 11:20:00,14.66,14.66,14.65,14.66,97100.0,12.709,12.709,12.7003,12.709,97100.0
2007-05-04 11:25:00,14.65,14.65,14.61,14.63,155000.0,12.7003,12.7003,12.6656,12.683,155000.0
2007-05-04 11:30:00,14.63,14.63,14.61,14.62,64700.0,12.683,12.683,12.6656,12.6743,64700.0
2007-05-04 11:35:00,14.63,14.66,14.62,14.65,82200.0,12.683,12.709,12.6743,12.7003,82200.0
2007-05-04 11:40:00,14.66,14.66,14.64,14.66,67800.0,12.709,12.709,12.6916,12.709,67800.0
2007-05-04 11:45:00,14.65,14.67,14.65,14.67,61300.0,12.7003,12.7176,12.7003,12.7176,61300.0
2007-05-04 11:50:00,14.66,14.67,14.66,14.66,41700.0,12.709,12.7176,12.709,12.709,41700.0
2007-05-04 11:55:00,14.66,14.67,14.64,14.65,123700.0,12.709,12.7176,12.6916,12.7003,123700.0
2007-05-04 12:00:00,14.65,14.66,14.65,14.65,76100.0,12.7003,12.709,12.7003,12.7003,76100.0
2007-05-04 12:05:00,14.65,14.66,14.65,14.66,28500.0,12.7003,12.709,12.7003,12.709,28500.0
2007-05-04 12:10:00,14.65,14.66,14.65,14.66,72700.0,12.7003,12.709,12.7003,12.709,72700.0
2007-05-04 12:15:00,14.65,14.66,14.65,14.66,91000.0,12.7003,12.709,12.7003,12.709,91000.0
2007-05-04 12:20:00,14.65,14.66,14.64,14.64,125600.0,12.7003,12.709,12.6916,12.6916,125600.0
2007-05-04 12:25:00,14.64,14.65,14.63,14.64,105200.0,12.6916,12.7003,12.683,12.6916,105200.0
2007-05-04 12:30:00,14.63,14.65,14.62,14.64,133400.0,12.683,12.7003,12.6743,12.6916,133400.0
2007-05-04 12:35:00,14.65,14.65,14.64,14.65,36800.0,12.7003,12.7003,12.6916,12.7003,36800.0
2007-05-04 12:40:00,14.65,14.67,14.64,14.67,109100.0,12.7003,12.7176,12.6916,12.7176,109100.0
2007-05-04 12:45:00,14.67,14.67,14.65,14.65,49200.0,12.7176,12.7176,12.7003,12.7003,49200.0
2007-05-04 12:50:00,14.65,14.67,14.65,14.66,89600.0,12.7003,12.7176,12.7003,12.709,89600.0
2007-05-04 12:55:00,14.66,14.67,14.66,14.66,31400.0,12.709,12.7176,12.709,12.709,31400.0
2007-05-04 13:00:00,14.67,14.67,14.66,14.66,82300.0,12.7176,12.7176,12.709,12.709,82300.0
2007-05-04 13:05:00,14.67,14.67,14.66,14.66,17400.0,12.7176,12.7176,12.709,12.709,17400.0
2007-05-04 13:10:00,14.67,14.67,14.66,14.67,18900.0,12.7176,12.7176,12.709,12.7176,18900.0
2007-05-04 13:15:00,14.66,14.69,14.66,14.69,223700.0,12.709,12.735,12.709,12.735,223700.0
2007-05-04 13:20:00,14.69,14.7,14.68,14.69,64700.0,12.735,12.7436,12.7263,12.735,64700.0
2007-05-04 13:25:00,14.68,14.69,14.65,14.65,99200.0,12.7263,12.735,12.7003,12.7003,99200.0
2007-05-04 13:30:00,14.65,14.66,14.65,14.66,26800.0,12.7003,12.709,12.7003,12.709,26800.0
2007-05-04 13:35:00,14.66,14.68,14.64,14.68,159300.0,12.709,12.7263,12.6916,12.7263,159300.0
2007-05-04 13:40:00,14.67,14.68,14.64,14.64,32300.0,12.7176,12.7263,12.6916,12.6916,32300.0
2007-05-04 13:45:00,14.64,14.69,14.63,14.68,88300.0,12.6916,12.735,12.683,12.7263,88300.0
2007-05-04 13:50:00,14.68,14.68,14.63,14.65,131600.0,12.7263,12.7263,12.683,12.7003,131600.0
2007-05-04 13:55:00,14.66,14.66,14.63,14.65,75200.0,12.709,12.709,12.683,12.7003,75200.0
2007-05-04 14:00:00,14.65,14.65,14.63,14.63,28700.0,12.7003,12.7003,12.683,12.683,28700.0
2007-05-04 14:05:00,14.63,14.65,14.62,14.63,144600.0,12.683,12.7003,12.6743,12.683,144600.0
2007-05-04 14:10:00,14.63,14.64,14.62,14.64,52400.0,12.683,12.6916,12.6743,12.6916,52400.0
2007-05-04 14:15:00,14.63,14.65,14.62,14.63,109900.0,12.683,12.7003,12.6743,12.683,109900.0
2007-05-04 14:20:00,14.63,14.66,14.63,14.66,109400.0,12.683,12.709,12.683,12.709,109400.0
2007-05-04 14:25:00,14.66,14.66,14.65,14.65,14600.0,12.709,12.709,12.7003,12.7003,14600.0
2007-05-04 14:30:00,14.66,14.66,14.65,14.65,35400.0,12.709,12.709,12.7003,12.7003,35400.0
2007-05-04 14:35:00,14.65,14.66,14.64,14.66,112000.0,12.7003,12.709,12.6916,12.709,112000.0
2007-05-04 14:40:00,14.66,14.66,14.65,14.65,23300.0,12.709,12.709,12.7003,12.7003,23300.0
2007-05-04 14:45:00,14.65,14.66,14.64,14.64,26300.0,12.7003,12.709,12.6916,12.6916,26300.0
2007-05-04 14:50:00,14.64,14.65,14.64,14.64,120200.0,12.6916,12.7003,12.6916,12.6916,120200.0
2007-05-04 14:55:00,14.64,14.67,14.63,14.67,192700.0,12.6916,12.7176,12.683,12.7176,192700.0
2007-05-04 15:00:00,14.67,14.67,14.64,14.66,136600.0,12.7176,12.7176,12.6916,12.709,136600.0
2007-05-04 15:05:00,14.66,14.67,14.65,14.65,45400.0,12.709,12.7176,12.7003,12.7003,45400.0
2007-05-04 15:10:00,14.65,14.67,14.65,14.66,146000.0,12.7003,12.7176,12.7003,12.709,146000.0
2007-05-04 15:15:00,14.66,14.68,14.65,14.67,141300.0,12.709,12.7263,12.7003,12.7176,141300.0
2007-05-04 15:20:00,14.67,14.68,14.66,14.67,52100.0,12.7176,12.7263,12.709,12.7176,52100.0
2007-05-04 15:25:00,14.67,14.67,14.65,14.66,35500.0,12.7176,12.7176,12.7003,12.709,35500.0
2007-05-04 15:30:00,14.66,14.66,14.65,14.66,55700.0,12.709,12.709,12.7003,12.709,55700.0
2007-05-04 15:35:00,14.65,14.66,14.64,14.65,192000.0,12.7003,12.709,12.6916,12.7003,192000.0
2007-05-04 15:40:00,14.66,14.68,14.65,14.67,230200.0,12.709,12.7263,12.7003,12.7176,230200.0
2007-05-04 15:45:00,14.68,14.7,14.68,14.68,149900.0,12.7263,12.7436,12.7263,12.7263,149900.0
2007-05-04 15:50:00,14.69,14.69,14.66,14.67,281500.0,12.735,12.735,12.709,12.7176,281500.0
2007-05-04 15:55:00,14.67,14.7,14.66,14.69,305800.0,12.7176,12.7436,12.709,12.735,305800.0
2007-05-07 09:30:00,14.75,14.8,14.71,14.79,209500.0,12.787,12.8303,12.7523,12.8217,209500.0
2007-05-07 09:35:00,14.79,14.81,14.76,14.76,113600.0,12.8217,12.839,12.7957,12.7957,113600.0
2007-05-07 09:40:00,14.76,14.82,14.76,14.81,107500.0,12.7957,12.8477,12.7957,12.839,107500.0
2007-05-07 09:45:00,14.81,14.82,14.75,14.77,167900.0,12.839,12.8477,12.787,12.8043,167900.0
2007-05-07 09:50:00,14.77,14.78,14.76,14.77,136100.0,12.8043,12.813,12.7957,12.8043,136100.0
2007-05-07 09:55:00,14.77,14.78,14.76,14.77,90200.0,12.8043,12.813,12.7957,12.8043,90200.0
2007-05-07 10:00:00,14.77,14.78,14.74,14.75,155800.0,12.8043,12.813,12.7783,12.787,155800.0
2007-05-07 10:05:00,14.75,14.77,14.74,14.76,126100.0,12.787,12.8043,12.7783,12.7957,126100.0
2007-05-07 10:10:00,14.76,14.76,14.73,14.74,109100.0,12.7957,12.7957,12.7696,12.7783,109100.0
2007-05-07 10:15:00,14.74,14.77,14.73,14.77,193900.0,12.7783,12.8043,12.7696,12.8043,193900.0
2007-05-07 10:20:00,14.77,14.78,14.76,14.78,44600.0,12.8043,12.813,12.7957,12.813,44600.0
2007-05-07 10:25:00,14.77,14.78,14.75,14.76,43400.0,12.8043,12.813,12.787,12.7957,43400.0
2007-05-07 10:30:00,14.75,14.76,14.75,14.76,39100.0,12.787,12.7957,12.787,12.7957,39100.0
2007-05-07 10:35:00,14.75,14.78,14.75,14.77,91300.0,12.787,12.813,12.787,12.8043,91300.0
2007-05-07 10:40:00,14.77,14.78,14.76,14.77,36900.0,12.8043,12.813,12.7957,12.8043,36900.0
2007-05-07 10:45:00,14.77,14.78,14.77,14.77,18400.0,12.8043,12.813,12.8043,12.8043,18400.0
2007-05-07 10:50:00,14.77,14.78,14.76,14.76,26900.0,12.8043,12.813,12.7957,12.7957,26900.0
2007-05-07 10:55:00,14.76,14.77,14.75,14.76,98500.0,12.7957,12.8043,12.787,12.7957,98500.0
2007-05-07 11:00:00,14.77,14.77,14.76,14.76,43300.0,12.8043,12.8043,12.7957,12.7957,43300.0
2007-05-07 11:05:00,14.77,14.77,14.76,14.76,12500.0,12.8043,12.8043,12.7957,12.7957,12500.0
2007-05-07 11:10:00,14.76,14.77,14.76,14.77,37800.0,12.7957,12.8043,12.7957,12.8043,37800.0
2007-05-07 11:15:00,14.77,14.77,14.76,14.77,31300.0,12.8043,12.8043,12.7957,12.8043,31300.0
2007-05-07 11:20:00,14.77,14.77,14.76,14.77,78600.0,12.8043,12.8043,12.7957,12.8043,78600.0
2007-05-07 11:25:00,14.77,14.78,14.77,14.78,35900.0,12.8043,12.813,12.8043,12.813,35900.0
2007-05-07 11:30:00,14.78,14.81,14.78,14.79,155800.0,12.813,12.839,12.813,12.8217,155800.0
2007-05-07 11:35:00,14.8,14.8,14.77,14.77,177300.0,12.8303,12.8303,12.8043,12.8043,177300.0
2007-05-07 11:40:00,14.77,14.78,14.76,14.78,128300.0,12.8043,12.813,12.7957,12.813,128300.0
2007-05-07 11:45:00,14.78,14.79,14.77,14.79,19700.0,12.813,12.8217,12.8043,12.8217,19700.0
2007-05-07 11:50:00,14.78,14.79,14.78,14.78,39100.0,12.813,12.8217,12.813,12.813,39100.0
2007-05-07 11:55:00,14.79,14.79,14.78,14.78,34300.0,12.8217,12.8217,12.813,12.813,34300.0
2007-05-07 12:00:00,14.78,14.79,14.77,14.78,22500.0,12.813,12.8217,12.8043,12.813,22500.0
2007-05-07 12:05:00,14.78,14.78,14.77,14.78,18200.0,12.813,12.813,12.8043,12.813,18200.0
2007-05-07 12:10:00,14.78,14.78,14.77,14.78,71500.0,12.813,12.813,12.8043,12.813,71500.0
2007-05-07 12:15:00,14.78,14.78,14.76,14.78,85700.0,12.813,12.813,12.7957,12.813,85700.0
2007-05-07 12:20:00,14.78,14.78,14.77,14.77,23200.0,12.813,12.813,12.8043,12.8043,23200.0
2007-05-07 12:25:00,14.77,14.78,14.77,14.78,25800.0,12.8043,12.813,12.8043,12.813,25800.0
2007-05-07 12:30:00,14.77,14.78,14.77,14.78,31800.0,12.8043,12.813,12.8043,12.813,31800.0
2007-05-07 12:35:00,14.78,14.78,14.77,14.78,21500.0,12.813,12.813,12.8043,12.813,21500.0
2007-05-07 12:40:00,14.78,14.78,14.77,14.77,12300.0,12.813,12.813,12.8043,12.8043,12300.0
2007-05-07 12:45:00,14.77,14.78,14.77,14.78,14500.0,12.8043,12.813,12.8043,12.813,14500.0
2007-05-07 12:50:00,14.77,14.78,14.76,14.77,53900.0,12.8043,12.813,12.7957,12.8043,53900.0
2007-05-07 12:55:00,14.77,14.79,14.75,14.78,238300.0,12.8043,12.8217,12.787,12.813,238300.0
2007-05-07 13:00:00,14.78,14.78,14.76,14.78,95500.0,12.813,12.813,12.7957,12.813,95500.0
2007-05-07 13:05:00,14.77,14.77,14.76,14.76,52100.0,12.8043,12.8043,12.7957,12.7957,52100.0
2007-05-07 13:10:00,14.76,14.77,14.76,14.77,24600.0,12.7957,12.8043,12.7957,12.8043,24600.0
2007-05-07 13:15:00,14.77,14.77,14.76,14.77,48700.0,12.8043,12.8043,12.7957,12.8043,48700.0
2007-05-07 13:20:00,14.76,14.78,14.76,14.78,123600.0,12.7957,12.813,12.7957,12.813,123600.0
2007-05-07 13:25:00,14.77,14.78,14.77,14.77,24200.0,12.8043,12.813,12.8043,12.8043,24200.0
2007-05-07 13:30:00,14.78,14.79,14.77,14.79,67400.0,12.813,12.8217,12.8043,12.8217,67400.0
2007-05-07 13:35:00,14.79,14.79,14.78,14.79,25500.0,12.8217,12.8217,12.813,12.8217,25500.0
2007-05-07 13:40:00,14.78,14.8,14.78,14.8,88000.0,12.813,12.8303,12.813,12.8303,88000.0
2007-05-07 13:45:00,14.79,14.8,14.79,14.8,25800.0,12.8217,12.8303,12.8217,12.8303,25800.0
2007-05-07 13:50:00,14.8,14.81,14.79,14.81,96600.0,12.8303,12.839,12.8217,12.839,96600.0
2007-05-07 13:55:00,14.81,14.81,14.8,14.81,32000.0,12.839,12.839,12.8303,12.839,32000.0
2007-05-07 14:00:00,14.81,14.81,14.8,14.81,40800.0,12.839,12.839,12.8303,12.839,40800.0
2007-05-07 14:05:00,14.8,14.82,14.8,14.81,163900.0,12.8303,12.8477,12.8303,12.839,163900.0
2007-05-07 14:10:00,14.81,14.81,14.78,14.78,170700.0,12.839,12.839,12.813,12.813,170700.0
2007-05-07 14:15:00,14.78,14.79,14.78,14.78,23800.0,12.813,12.8217,12.813,12.813,23800.0
2007-05-07 14:20:00,14.78,14.79,14.78,14.78,27800.0,12.813,12.8217,12.813,12.813,27800.0
2007-05-07 14:25:00,14.79,14.79,14.78,14.78,28300.0,12.8217,12.8217,12.813,12.813,28300.0
2007-05-07 14:30:00,14.78,14.79,14.77,14.78,31900.0,12.813,12.8217,12.8043,12.813,31900.0
2007-05-07 14:35:00,14.77,14.78,14.77,14.77,27600.0,12.8043,12.813,12.8043,12.8043,27600.0
2007-05-07 14:40:00,14.78,14.78,14.77,14.77,66000.0,12.813,12.813,12.8043,12.8043,66000.0
2007-05-07 14:45:00,14.78,14.78,14.77,14.78,38600.0,12.813,12.813,12.8043,12.813,38600.0
2007-05-07 14:50:00,14.78,14.78,14.77,14.77,43600.0,12.813,12.813,12.8043,12.8043,43600.0
2007-05-07 14:55:00,14.78,14.78,14.77,14.77,43400.0,12.813,12.813,12.8043,12.8043,43400.0
2007-05-07 15:00:00,14.77,14.78,14.75,14.77,455200.0,12.8043,12.813,12.787,12.8043,455200.0
2007-05-07 15:05:00,14.78,14.79,14.77,14.78,121300.0,12.813,12.8217,12.8043,12.813,121300.0
2007-05-07 15:10:00,14.78,14.78,14.76,14.76,79900.0,12.813,12.813,12.7957,12.7957,79900.0
2007-05-07 15:15:00,14.76,14.77,14.76,14.77,47300.0,12.7957,12.8043,12.7957,12.8043,47300.0
2007-05-07 15:20:00,14.77,14.77,14.76,14.77,20700.0,12.8043,12.8043,12.7957,12.8043,20700.0
2007-05-07 15:25:00,14.76,14.77,14.76,14.76,38200.0,12.7957,12.8043,12.7957,12.7957,38200.0
2007-05-07 15:30:00,14.76,14.77,14.76,14.77,26500.0,12.7957,12.8043,12.7957,12.8043,26500.0
2007-05-07 15:35:00,14.77,14.77,14.76,14.76,37300.0,12.8043,12.8043,12.7957,12.7957,37300.0
2007-05-07 15:40:00,14.77,14.77,14.76,14.76,96400.0,12.8043,12.8043,12.7957,12.7957,96400.0
2007-05-07 15:45:00,14.76,14.77,14.76,14.77,118500.0,12.7957,12.8043,12.7957,12.8043,118500.0
2007-05-07 15:50:00,14.76,14.77,14.76,14.77,69900.0,12.7957,12.8043,12.7957,12.8043,69900.0
2007-05-07 15:55:00,14.77,14.77,14.74,14.75,390300.0,12.8043,12.8043,12.7783,12.787,390300.0
2007-05-08 09:30:00,14.7,14.7,14.61,14.63,192100.0,12.7436,12.7436,12.6656,12.683,192100.0
2007-05-08 09:35:00,14.64,14.65,14.53,14.55,97400.0,12.6916,12.7003,12.5963,12.6136,97400.0
2007-05-08 09:40:00,14.54,14.6,14.54,14.57,138200.0,12.6049,12.6569,12.6049,12.6309,138200.0
2007-05-08 09:45:00,14.56,14.56,14.54,14.55,67100.0,12.6223,12.6223,12.6049,12.6136,67100.0
2007-05-08 09:50:00,14.55,14.55,14.52,14.53,78500.0,12.6136,12.6136,12.5876,12.5963,78500.0
2007-05-08 09:55:00,14.54,14.54,14.51,14.51,63600.0,12.6049,12.6049,12.5789,12.5789,63600.0
2007-05-08 10:00:00,14.51,14.56,14.51,14.56,114800.0,12.5789,12.6223,12.5789,12.6223,114800.0
2007-05-08 10:05:00,14.56,14.58,14.54,14.58,210600.0,12.6223,12.6396,12.6049,12.6396,210600.0
2007-05-08 10:10:00,14.58,14.58,14.54,14.54,92200.0,12.6396,12.6396,12.6049,12.6049,92200.0
2007-05-08 10:15:00,14.53,14.55,14.53,14.54,93100.0,12.5963,12.6136,12.5963,12.6049,93100.0
2007-05-08 10:20:00,14.54,14.55,14.54,14.55,54900.0,12.6049,12.6136,12.6049,12.6136,54900.0
2007-05-08 10:25:00,14.54,14.63,14.54,14.63,232800.0,12.6049,12.683,12.6049,12.683,232800.0
2007-05-08 10:30:00,14.63,14.63,14.61,14.61,102900.0,12.683,12.683,12.6656,12.6656,102900.0
2007-05-08 10:35:00,14.61,14.62,14.6,14.62,145800.0,12.6656,12.6743,12.6569,12.6743,145800.0
2007-05-08 10:40:00,14.62,14.62,14.59,14.6,94500.0,12.6743,12.6743,12.6483,12.6569,94500.0
2007-05-08 10:45:00,14.59,14.6,14.58,14.58,48000.0,12.6483,12.6569,12.6396,12.6396,48000.0
2007-05-08 10:50:00,14.58,14.61,14.58,14.6,141200.0,12.6396,12.6656,12.6396,12.6569,141200.0
2007-05-08 10:55:00,14.59,14.63,14.59,14.61,120000.0,12.6483,12.683,12.6483,12.6656,120000.0
2007-05-08 11:00:00,14.61,14.62,14.61,14.62,67600.0,12.6656,12.6743,12.6656,12.6743,67600.0
2007-05-08 11:05:00,14.62,14.63,14.61,14.61,72900.0,12.6743,12.683,12.6656,12.6656,72900.0
2007-05-08 11:10:00,14.61,14.62,14.6,14.6,46700.0,12.6656,12.6743,12.6569,12.6569,46700.0
2007-05-08 11:15:00,14.61,14.61,14.6,14.6,13500.0,12.6656,12.6656,12.6569,12.6569,13500.0
2007-05-08 11:20:00,14.6,14.61,14.6,14.61,33400.0,12.6569,12.6656,12.6569,12.6656,33400.0
2007-05-08 11:25:00,14.6,14.61,14.59,14.59,20300.0,12.6569,12.6656,12.6483,12.6483,20300.0
2007-05-08 11:30:00,14.59,14.61,14.59,14.6,64100.0,12.6483,12.6656,12.6483,12.6569,64100.0
2007-05-08 11:35:00,14.61,14.61,14.6,14.6,44000.0,12.6656,12.6656,12.6569,12.6569,44000.0
2007-05-08 11:40:00,14.6,14.61,14.6,14.6,42500.0,12.6569,12.6656,12.6569,12.6569,42500.0
2007-05-08 11:45:00,14.61,14.61,14.6,14.6,100800.0,12.6656,12.6656,12.6569,12.6569,100800.0
2007-05-08 11:50:00,14.61,14.61,14.6,14.6,32600.0,12.6656,12.6656,12.6569,12.6569,32600.0
2007-05-08 11:55:00,14.6,14.61,14.6,14.6,31000.0,12.6569,12.6656,12.6569,12.6569,31000.0
2007-05-08 12:00:00,14.6,14.61,14.6,14.6,30900.0,12.6569,12.6656,12.6569,12.6569,30900.0
2007-05-08 12:05:00,14.6,14.61,14.6,14.6,37100.0,12.6569,12.6656,12.6569,12.6569,37100.0
2007-05-08 12:10:00,14.6,14.61,14.6,14.61,34300.0,12.6569,12.6656,12.6569,12.6656,34300.0
2007-05-08 12:15:00,14.6,14.61,14.6,14.6,21200.0,12.6569,12.6656,12.6569,12.6569,21200.0
2007-05-08 12:20:00,14.61,14.61,14.6,14.6,65700.0,12.6656,12.6656,12.6569,12.6569,65700.0
2007-05-08 12:25:00,14.6,14.61,14.6,14.6,42400.0,12.6569,12.6656,12.6569,12.6569,42400.0
2007-05-08 12:30:00,14.6,14.61,14.6,14.61,31000.0,12.6569,12.6656,12.6569,12.6656,31000.0
2007-05-08 12:35:00,14.6,14.61,14.6,14.6,41800.0,12.6569,12.6656,12.6569,12.6569,41800.0
2007-05-08 12:40:00,14.61,14.61,14.6,14.61,26700.0,12.6656,12.6656,12.6569,12.6656,26700.0
2007-05-08 12:45:00,14.6,14.61,14.6,14.61,127700.0,12.6569,12.6656,12.6569,12.6656,127700.0
2007-05-08 12:50:00,14.61,14.64,14.6,14.64,151800.0,12.6656,12.6916,12.6569,12.6916,151800.0
2007-05-08 12:55:00,14.64,14.64,14.63,14.64,42400.0,12.6916,12.6916,12.683,12.6916,42400.0
2007-05-08 13:00:00,14.63,14.64,14.63,14.63,32600.0,12.683,12.6916,12.683,12.683,32600.0
2007-05-08 13:05:00,14.64,14.64,14.63,14.63,30000.0,12.6916,12.6916,12.683,12.683,30000.0
2007-05-08 13:10:00,14.64,14.65,14.63,14.64,71100.0,12.6916,12.7003,12.683,12.6916,71100.0
2007-05-08 13:15:00,14.63,14.64,14.63,14.63,53700.0,12.683,12.6916,12.683,12.683,53700.0
2007-05-08 13:20:00,14.63,14.64,14.63,14.64,43700.0,12.683,12.6916,12.683,12.6916,43700.0
2007-05-08 13:25:00,14.64,14.64,14.63,14.63,20000.0,12.6916,12.6916,12.683,12.683,20000.0
2007-05-08 13:30:00,14.64,14.64,14.63,14.63,25200.0,12.6916,12.6916,12.683,12.683,25200.0
2007-05-08 13:35:00,14.63,14.64,14.63,14.63,26700.0,12.683,12.6916,12.683,12.683,26700.0
2007-05-08 13:40:00,14.64,14.64,14.63,14.64,15500.0,12.6916,12.6916,12.683,12.6916,15500.0
2007-05-08 13:45:00,14.63,14.64,14.63,14.63,15400.0,12.683,12.6916,12.683,12.683,15400.0
2007-05-08 13:50:00,14.63,14.64,14.63,14.64,47700.0,12.683,12.6916,12.683,12.6916,47700.0
2007-05-08 13:55:00,14.63,14.64,14.63,14.64,19000.0,12.683,12.6916,12.683,12.6916,19000.0
2007-05-08 14:00:00,14.63,14.64,14.63,14.63,26600.0,12.683,12.6916,12.683,12.683,26600.0
2007-05-08 14:05:00,14.64,14.67,14.63,14.67,289200.0,12.6916,12.7176,12.683,12.7176,289200.0
2007-05-08 14:10:00,14.67,14.67,14.65,14.65,170700.0,12.7176,12.7176,12.7003,12.7003,170700.0
2007-05-08 14:15:00,14.65,14.71,14.65,14.69,245500.0,12.7003,12.7523,12.7003,12.735,245500.0
2007-05-08 14:20:00,14.69,14.7,14.69,14.69,15900.0,12.735,12.7436,12.735,12.735,15900.0
2007-05-08 14:25:00,14.69,14.7,14.69,14.69,76100.0,12.735,12.7436,12.735,12.735,76100.0
2007-05-08 14:30:00,14.69,14.69,14.68,14.69,45400.0,12.735,12.735,12.7263,12.735,45400.0
2007-05-08 14:35:00,14.68,14.7,14.68,14.69,57900.0,12.7263,12.7436,12.7263,12.735,57900.0
2007-05-08 14:40:00,14.69,14.7,14.68,14.68,19200.0,12.735,12.7436,12.7263,12.7263,19200.0
2007-05-08 14:45:00,14.68,14.7,14.68,14.69,104500.0,12.7263,12.7436,12.7263,12.735,104500.0
2007-05-08 14:50:00,14.69,14.7,14.69,14.69,37000.0,12.735,12.7436,12.735,12.735,37000.0
2007-05-08 14:55:00,14.69,14.7,14.69,14.69,29900.0,12.735,12.7436,12.735,12.735,29900.0
2007-05-08 15:00:00,14.69,14.7,14.69,14.7,81100.0,12.735,12.7436,12.735,12.7436,81100.0
2007-05-08 15:05:00,14.7,14.72,14.69,14.7,197100.0,12.7436,12.761,12.735,12.7436,197100.0
2007-05-08 15:10:00,14.71,14.71,14.7,14.7,41900.0,12.7523,12.7523,12.7436,12.7436,41900.0
2007-05-08 15:15:00,14.71,14.71,14.69,14.7,133000.0,12.7523,12.7523,12.735,12.7436,133000.0
2007-05-08 15:20:00,14.7,14.7,14.69,14.7,17700.0,12.7436,12.7436,12.735,12.7436,17700.0
2007-05-08 15:25:00,14.69,14.71,14.69,14.71,150500.0,12.735,12.7523,12.735,12.7523,150500.0
2007-05-08 15:30:00,14.7,14.71,14.69,14.71,142300.0,12.7436,12.7523,12.735,12.7523,142300.0
2007-05-08 15:35:00,14.71,14.71,14.7,14.7,90500.0,12.7523,12.7523,12.7436,12.7436,90500.0
2007-05-08 15:40:00,14.7,14.71,14.7,14.7,95600.0,12.7436,12.7523,12.7436,12.7436,95600.0
2007-05-08 15:45:00,14.7,14.71,14.7,14.7,160200.0,12.7436,12.7523,12.7436,12.7436,160200.0
2007-05-08 15:50:00,14.7,14.7,14.65,14.69,272000.0,12.7436,12.7436,12.7003,12.735,272000.0
2007-05-08 15:55:00,14.7,14.7,14.67,14.7,174400.0,12.7436,12.7436,12.7176,12.7436,174400.0
2007-05-09 09:30:00,14.55,14.69,14.37,14.59,82500.0,12.6136,12.735,12.4576,12.6483,82500.0
2007-05-09 09:35:00,14.57,14.71,14.57,14.63,102100.0,12.6309,12.7523,12.6309,12.683,102100.0
2007-05-09 09:40:00,14.63,14.64,14.61,14.61,34300.0,12.683,12.6916,12.6656,12.6656,34300.0
2007-05-09 09:45:00,14.62,14.62,14.58,14.6,45300.0,12.6743,12.6743,12.6396,12.6569,45300.0
2007-05-09 09:50:00,14.6,14.61,14.59,14.59,55600.0,12.6569,12.6656,12.6483,12.6483,55600.0
2007-05-09 09:55:00,14.59,14.61,14.58,14.6,67300.0,12.6483,12.6656,12.6396,12.6569,67300.0
2007-05-09 10:00:00,14.6,14.62,14.6,14.61,71400.0,12.6569,12.6743,12.6569,12.6656,71400.0
2007-05-09 10:05:00,14.6,14.62,14.59,14.62,81000.0,12.6569,12.6743,12.6483,12.6743,81000.0
2007-05-09 10:10:00,14.61,14.62,14.59,14.59,32800.0,12.6656,12.6743,12.6483,12.6483,32800.0
2007-05-09 10:15:00,14.59,14.6,14.59,14.59,9700.0,12.6483,12.6569,12.6483,12.6483,9700.0
2007-05-09 10:20:00,14.59,14.6,14.59,14.59,49400.0,12.6483,12.6569,12.6483,12.6483,49400.0
2007-05-09 10:25:00,14.59,14.6,14.59,14.6,86600.0,12.6483,12.6569,12.6483,12.6569,86600.0
2007-05-09 10:30:00,14.59,14.6,14.59,14.6,79400.0,12.6483,12.6569,12.6483,12.6569,79400.0
2007-05-09 10:35:00,14.6,14.6,14.59,14.6,135000.0,12.6569,12.6569,12.6483,12.6569,135000.0
2007-05-09 10:40:00,14.61,14.61,14.58,14.59,48600.0,12.6656,12.6656,12.6396,12.6483,48600.0
2007-05-09 10:45:00,14.59,14.6,14.58,14.6,67100.0,12.6483,12.6569,12.6396,12.6569,67100.0
2007-05-09 10:50:00,14.6,14.6,14.59,14.6,36900.0,12.6569,12.6569,12.6483,12.6569,36900.0
2007-05-09 10:55:00,14.6,14.6,14.58,14.59,51200.0,12.6569,12.6569,12.6396,12.6483,51200.0
2007-05-09 11:00:00,14.58,14.6,14.58,14.6,146400.0,12.6396,12.6569,12.6396,12.6569,146400.0
2007-05-09 11:05:00,14.6,14.6,14.58,14.58,68800.0,12.6569,12.6569,12.6396,12.6396,68800.0
2007-05-09 11:10:00,14.58,14.59,14.58,14.59,19500.0,12.6396,12.6483,12.6396,12.6483,19500.0
2007-05-09 11:15:00,14.58,14.6,14.58,14.59,126900.0,12.6396,12.6569,12.6396,12.6483,126900.0
2007-05-09 11:20:00,14.6,14.61,14.59,14.61,55800.0,12.6569,12.6656,12.6483,12.6656,55800.0
2007-05-09 11:25:00,14.59,14.61,14.59,14.6,26200.0,12.6483,12.6656,12.6483,12.6569,26200.0
2007-05-09 11:30:00,14.59,14.61,14.59,14.6,92900.0,12.6483,12.6656,12.6483,12.6569,92900.0
2007-05-09 11:35:00,14.6,14.6,14.59,14.6,36000.0,12.6569,12.6569,12.6483,12.6569,36000.0
2007-05-09 11:40:00,14.6,14.6,14.59,14.6,63100.0,12.6569,12.6569,12.6483,12.6569,63100.0
2007-05-09 11:45:00,14.6,14.63,14.59,14.63,98900.0,12.6569,12.683,12.6483,12.683,98900.0
2007-05-09 11:50:00,14.63,14.64,14.63,14.64,83700.0,12.683,12.6916,12.683,12.6916,83700.0
2007-05-09 11:55:00,14.63,14.63,14.62,14.62,43400.0,12.683,12.683,12.6743,12.6743,43400.0
2007-05-09 12:00:00,14.61,14.62,14.6,14.62,77700.0,12.6656,12.6743,12.6569,12.6743,77700.0
2007-05-09 12:05:00,14.62,14.62,14.61,14.61,22800.0,12.6743,12.6743,12.6656,12.6656,22800.0
2007-05-09 12:10:00,14.62,14.63,14.61,14.63,15200.0,12.6743,12.683,12.6656,12.683,15200.0
2007-05-09 12:15:00,14.63,14.63,14.62,14.63,8300.0,12.683,12.683,12.6743,12.683,8300.0
2007-05-09 12:20:00,14.63,14.63,14.62,14.63,1900.0,12.683,12.683,12.6743,12.683,1900.0
2007-05-09 12:25:00,14.63,14.63,14.62,14.63,34900.0,12.683,12.683,12.6743,12.683,34900.0
2007-05-09 12:30:00,14.63,14.64,14.63,14.63,32700.0,12.683,12.6916,12.683,12.683,32700.0
2007-05-09 12:35:00,14.64,14.65,14.62,14.64,199200.0,12.6916,12.7003,12.6743,12.6916,199200.0
2007-05-09 12:40:00,14.64,14.65,14.63,14.64,57100.0,12.6916,12.7003,12.683,12.6916,57100.0
2007-05-09 12:45:00,14.64,14.64,14.59,14.61,281400.0,12.6916,12.6916,12.6483,12.6656,281400.0
2007-05-09 12:50:00,14.6,14.62,14.6,14.61,76900.0,12.6569,12.6743,12.6569,12.6656,76900.0
2007-05-09 12:55:00,14.6,14.62,14.59,14.62,122400.0,12.6569,12.6743,12.6483,12.6743,122400.0
2007-05-09 13:00:00,14.61,14.61,14.58,14.6,125200.0,12.6656,12.6656,12.6396,12.6569,125200.0
2007-05-09 13:05:00,14.59,14.6,14.53,14.54,177200.0,12.6483,12.6569,12.5963,12.6049,177200.0
2007-05-09 13:10:00,14.54,14.58,14.52,14.57,211700.0,12.6049,12.6396,12.5876,12.6309,211700.0
2007-05-09 13:15:00,14.58,14.61,14.58,14.61,136400.0,12.6396,12.6656,12.6396,12.6656,136400.0
2007-05-09 13:20:00,14.61,14.61,14.59,14.6,86200.0,12.6656,12.6656,12.6483,12.6569,86200.0
2007-05-09 13:25:00,14.59,14.61,14.59,14.6,14100.0,12.6483,12.6656,12.6483,12.6569,14100.0
2007-05-09 13:30:00,14.61,14.61,14.6,14.6,23500.0,12.6656,12.6656,12.6569,12.6569,23500.0
2007-05-09 13:35:00,14.61,14.61,14.59,14.6,68200.0,12.6656,12.6656,12.6483,12.6569,68200.0
2007-05-09 13:40:00,14.6,14.61,14.58,14.59,187100.0,12.6569,12.6656,12.6396,12.6483,187100.0
2007-05-09 13:45:00,14.6,14.6,14.59,14.59,31300.0,12.6569,12.6569,12.6483,12.6483,31300.0
2007-05-09 13:50:00,14.59,14.6,14.58,14.59,54100.0,12.6483,12.6569,12.6396,12.6483,54100.0
2007-05-09 13:55:00,14.59,14.59,14.58,14.59,4700.0,12.6483,12.6483,12.6396,12.6483,4700.0
2007-05-09 14:00:00,14.58,14.61,14.58,14.6,145000.0,12.6396,12.6656,12.6396,12.6569,145000.0
2007-05-09 14:05:00,14.61,14.63,14.6,14.62,69600.0,12.6656,12.683,12.6569,12.6743,69600.0
2007-05-09 14:10:00,14.62,14.62,14.58,14.6,61900.0,12.6743,12.6743,12.6396,12.6569,61900.0
2007-05-09 14:15:00,14.59,14.6,14.56,14.58,111600.0,12.6483,12.6569,12.6223,12.6396,111600.0
2007-05-09 14:20:00,14.58,14.6,14.57,14.58,94700.0,12.6396,12.6569,12.6309,12.6396,94700.0
2007-05-09 14:25:00,14.57,14.58,14.57,14.58,43200.0,12.6309,12.6396,12.6309,12.6396,43200.0
2007-05-09 14:30:00,14.58,14.58,14.57,14.57,6700.0,12.6396,12.6396,12.6309,12.6309,6700.0
2007-05-09 14:35:00,14.58,14.58,14.57,14.58,17300.0,12.6396,12.6396,12.6309,12.6396,17300.0
2007-05-09 14:40:00,14.58,14.58,14.56,14.57,140900.0,12.6396,12.6396,12.6223,12.6309,140900.0
2007-05-09 14:45:00,14.57,14.57,14.56,14.57,84400.0,12.6309,12.6309,12.6223,12.6309,84400.0
2007-05-09 14:50:00,14.57,14.57,14.54,14.54,146700.0,12.6309,12.6309,12.6049,12.6049,146700.0
2007-05-09 14:55:00,14.54,14.55,14.54,14.55,30600.0,12.6049,12.6136,12.6049,12.6136,30600.0
2007-05-09 15:00:00,14.54,14.56,14.53,14.54,457900.0,12.6049,12.6223,12.5963,12.6049,457900.0
2007-05-09 15:05:00,14.54,14.54,14.52,14.52,99800.0,12.6049,12.6049,12.5876,12.5876,99800.0
2007-05-09 15:10:00,14.52,14.53,14.52,14.53,81500.0,12.5876,12.5963,12.5876,12.5963,81500.0
2007-05-09 15:15:00,14.53,14.53,14.52,14.52,32300.0,12.5963,12.5963,12.5876,12.5876,32300.0
2007-05-09 15:20:00,14.52,14.53,14.48,14.5,478700.0,12.5876,12.5963,12.5529,12.5703,478700.0
2007-05-09 15:25:00,14.5,14.5,14.48,14.5,198000.0,12.5703,12.5703,12.5529,12.5703,198000.0
2007-05-09 15:30:00,14.49,14.5,14.49,14.5,269300.0,12.5616,12.5703,12.5616,12.5703,269300.0
2007-05-09 15:35:00,14.5,14.5,14.49,14.5,233300.0,12.5703,12.5703,12.5616,12.5703,233300.0
2007-05-09 15:40:00,14.5,14.5,14.49,14.5,60100.0,12.5703,12.5703,12.5616,12.5703,60100.0
2007-05-09 15:45:00,14.5,14.54,14.49,14.54,249900.0,12.5703,12.6049,12.5616,12.6049,249900.0
2007-05-09 15:50:00,14.54,14.54,14.53,14.54,130900.0,12.6049,12.6049,12.5963,12.6049,130900.0
2007-05-09 15:55:00,14.54,14.54,14.53,14.54,294800.0,12.6049,12.6049,12.5963,12.6049,294800.0
2007-05-10 09:30:00,14.5,14.5,14.5,14.5,200.0,12.5703,12.5703,12.5703,12.5703,200.0
2007-05-10 09:35:00,14.46,14.49,14.46,14.48,100400.0,12.5356,12.5616,12.5356,12.5529,100400.0
2007-05-10 09:40:00,14.47,14.48,14.41,14.42,53300.0,12.5442,12.5529,12.4922,12.5009,53300.0
2007-05-10 09:45:00,14.42,14.46,14.39,14.39,219500.0,12.5009,12.5356,12.4749,12.4749,219500.0
2007-05-10 09:50:00,14.39,14.43,14.37,14.41,129800.0,12.4749,12.5096,12.4576,12.4922,129800.0
2007-05-10 09:55:00,14.41,14.46,14.4,14.41,79100.0,12.4922,12.5356,12.4836,12.4922,79100.0
2007-05-10 10:00:00,14.41,14.45,14.39,14.44,122100.0,12.4922,12.5269,12.4749,12.5182,122100.0
2007-05-10 10:05:00,14.44,14.49,14.43,14.48,142600.0,12.5182,12.5616,12.5096,12.5529,142600.0
2007-05-10 10:10:00,14.48,14.48,14.45,14.45,135400.0,12.5529,12.5529,12.5269,12.5269,135400.0
2007-05-10 10:15:00,14.45,14.46,14.42,14.45,145800.0,12.5269,12.5356,12.5009,12.5269,145800.0
2007-05-10 10:20:00,14.45,14.48,14.43,14.47,145400.0,12.5269,12.5529,12.5096,12.5442,145400.0
2007-05-10 10:25:00,14.46,14.48,14.44,14.45,62300.0,12.5356,12.5529,12.5182,12.5269,62300.0
2007-05-10 10:30:00,14.45,14.47,14.44,14.47,137200.0,12.5269,12.5442,12.5182,12.5442,137200.0
2007-05-10 10:35:00,14.47,14.5,14.45,14.46,145400.0,12.5442,12.5703,12.5269,12.5356,145400.0
2007-05-10 10:40:00,14.46,14.48,14.46,14.48,104100.0,12.5356,12.5529,12.5356,12.5529,104100.0
2007-05-10 10:45:00,14.48,14.49,14.46,14.47,96900.0,12.5529,12.5616,12.5356,12.5442,96900.0
2007-05-10 10:50:00,14.47,14.48,14.46,14.47,47600.0,12.5442,12.5529,12.5356,12.5442,47600.0
2007-05-10 10:55:00,14.48,14.5,14.47,14.5,107500.0,12.5529,12.5703,12.5442,12.5703,107500.0
2007-05-10 11:00:00,14.5,14.5,14.49,14.49,113600.0,12.5703,12.5703,12.5616,12.5616,113600.0
2007-05-10 11:05:00,14.49,14.49,14.47,14.47,98800.0,12.5616,12.5616,12.5442,12.5442,98800.0
2007-05-10 11:10:00,14.47,14.48,14.45,14.45,127900.0,12.5442,12.5529,12.5269,12.5269,127900.0
2007-05-10 11:15:00,14.45,14.46,14.43,14.43,110000.0,12.5269,12.5356,12.5096,12.5096,110000.0
2007-05-10 11:20:00,14.43,14.44,14.42,14.44,89800.0,12.5096,12.5182,12.5009,12.5182,89800.0
2007-05-10 11:25:00,14.44,14.45,14.43,14.45,56700.0,12.5182,12.5269,12.5096,12.5269,56700.0
2007-05-10 11:30:00,14.44,14.45,14.43,14.44,46100.0,12.5182,12.5269,12.5096,12.5182,46100.0
2007-05-10 11:35:00,14.44,14.44,14.42,14.43,77400.0,12.5182,12.5182,12.5009,12.5096,77400.0
2007-05-10 11:40:00,14.42,14.43,14.42,14.43,46300.0,12.5009,12.5096,12.5009,12.5096,46300.0
2007-05-10 11:45:00,14.43,14.43,14.42,14.42,56500.0,12.5096,12.5096,12.5009,12.5009,56500.0
2007-05-10 11:50:00,14.43,14.43,14.38,14.4,194600.0,12.5096,12.5096,12.4662,12.4836,194600.0
2007-05-10 11:55:00,14.39,14.41,14.39,14.39,75800.0,12.4749,12.4922,12.4749,12.4749,75800.0
2007-05-10 12:00:00,14.4,14.4,14.38,14.39,77000.0,12.4836,12.4836,12.4662,12.4749,77000.0
2007-05-10 12:05:00,14.39,14.4,14.38,14.38,50800.0,12.4749,12.4836,12.4662,12.4662,50800.0
2007-05-10 12:10:00,14.39,14.39,14.38,14.39,19900.0,12.4749,12.4749,12.4662,12.4749,19900.0
2007-05-10 12:15:00,14.39,14.4,14.38,14.4,60000.0,12.4749,12.4836,12.4662,12.4836,60000.0
2007-05-10 12:20:00,14.4,14.4,14.38,14.4,83900.0,12.4836,12.4836,12.4662,12.4836,83900.0
2007-05-10 12:25:00,14.4,14.4,14.39,14.4,107100.0,12.4836,12.4836,12.4749,12.4836,107100.0
2007-05-10 12:30:00,14.4,14.41,14.39,14.39,106300.0,12.4836,12.4922,12.4749,12.4749,106300.0
2007-05-10 12:35:00,14.39,14.4,14.39,14.4,24200.0,12.4749,12.4836,12.4749,12.4836,24200.0
2007-05-10 12:40:00,14.4,14.4,14.38,14.39,154000.0,12.4836,12.4836,12.4662,12.4749,154000.0
2007-05-10 12:45:00,14.38,14.39,14.38,14.39,19400.0,12.4662,12.4749,12.4662,12.4749,19400.0
2007-05-10 12:50:00,14.39,14.39,14.38,14.38,15700.0,12.4749,12.4749,12.4662,12.4662,15700.0
2007-05-10 12:55:00,14.39,14.39,14.38,14.39,114800.0,12.4749,12.4749,12.4662,12.4749,114800.0
2007-05-10 13:00:00,14.39,14.4,14.38,14.4,117700.0,12.4749,12.4836,12.4662,12.4836,117700.0
2007-05-10 13:05:00,14.4,14.4,14.39,14.4,87600.0,12.4836,12.4836,12.4749,12.4836,87600.0
2007-05-10 13:10:00,14.4,14.4,14.39,14.4,16900.0,12.4836,12.4836,12.4749,12.4836,16900.0
2007-05-10 13:15:00,14.4,14.4,14.39,14.4,29100.0,12.4836,12.4836,12.4749,12.4836,29100.0
2007-05-10 13:20:00,14.4,14.4,14.39,14.4,58300.0,12.4836,12.4836,12.4749,12.4836,58300.0
2007-05-10 13:25:00,14.4,14.41,14.4,14.4,36300.0,12.4836,12.4922,12.4836,12.4836,36300.0
2007-05-10 13:30:00,14.41,14.41,14.39,14.39,61200.0,12.4922,12.4922,12.4749,12.4749,61200.0
2007-05-10 13:35:00,14.4,14.4,14.39,14.39,13600.0,12.4836,12.4836,12.4749,12.4749,13600.0
2007-05-10 13:40:00,14.4,14.4,14.39,14.4,63400.0,12.4836,12.4836,12.4749,12.4836,63400.0
2007-05-10 13:45:00,14.4,14.4,14.4,14.4,65400.0,12.4836,12.4836,12.4836,12.4836,65400.0
2007-05-10 13:50:00,14.4,14.42,14.4,14.42,84700.0,12.4836,12.5009,12.4836,12.5009,84700.0
2007-05-10 13:55:00,14.42,14.42,14.41,14.41,29700.0,12.5009,12.5009,12.4922,12.4922,29700.0
2007-05-10 14:00:00,14.41,14.41,14.4,14.41,22200.0,12.4922,12.4922,12.4836,12.4922,22200.0
2007-05-10 14:05:00,14.41,14.41,14.4,14.41,18100.0,12.4922,12.4922,12.4836,12.4922,18100.0
2007-05-10 14:10:00,14.4,14.41,14.39,14.4,69300.0,12.4836,12.4922,12.4749,12.4836,69300.0
2007-05-10 14:15:00,14.4,14.4,14.39,14.4,24300.0,12.4836,12.4836,12.4749,12.4836,24300.0
2007-05-10 14:20:00,14.39,14.4,14.39,14.39,17600.0,12.4749,12.4836,12.4749,12.4749,17600.0
2007-05-10 14:25:00,14.39,14.4,14.39,14.39,30500.0,12.4749,12.4836,12.4749,12.4749,30500.0
2007-05-10 14:30:00,14.4,14.4,14.39,14.4,43100.0,12.4836,12.4836,12.4749,12.4836,43100.0
2007-05-10 14:35:00,14.39,14.4,14.39,14.4,25300.0,12.4749,12.4836,12.4749,12.4836,25300.0
2007-05-10 14:40:00,14.39,14.4,14.39,14.4,12200.0,12.4749,12.4836,12.4749,12.4836,12200.0
2007-05-10 14:45:00,14.39,14.4,14.39,14.39,22700.0,12.4749,12.4836,12.4749,12.4749,22700.0
2007-05-10 14:50:00,14.39,14.4,14.39,14.39,49600.0,12.4749,12.4836,12.4749,12.4749,49600.0
2007-05-10 14:55:00,14.4,14.4,14.39,14.4,34900.0,12.4836,12.4836,12.4749,12.4836,34900.0
2007-05-10 15:00:00,14.4,14.4,14.35,14.36,304100.0,12.4836,12.4836,12.4402,12.4489,304100.0
2007-05-10 15:05:00,14.37,14.37,14.36,14.36,76100.0,12.4576,12.4576,12.4489,12.4489,76100.0
2007-05-10 15:10:00,14.37,14.38,14.36,14.37,165100.0,12.4576,12.4662,12.4489,12.4576,165100.0
2007-05-10 15:15:00,14.38,14.38,14.37,14.37,22400.0,12.4662,12.4662,12.4576,12.4576,22400.0
2007-05-10 15:20:00,14.38,14.38,14.36,14.37,62000.0,12.4662,12.4662,12.4489,12.4576,62000.0
2007-05-10 15:25:00,14.37,14.37,14.36,14.37,57000.0,12.4576,12.4576,12.4489,12.4576,57000.0
2007-05-10 15:30:00,14.37,14.37,14.36,14.37,24200.0,12.4576,12.4576,12.4489,12.4576,24200.0
2007-05-10 15:35:00,14.36,14.38,14.36,14.37,149300.0,12.4489,12.4662,12.4489,12.4576,149300.0
2007-05-10 15:40:00,14.38,14.38,14.36,14.36,55100.0,12.4662,12.4662,12.4489,12.4489,55100.0
2007-05-10 15:45:00,14.37,14.37,14.33,14.34,232400.0,12.4576,12.4576,12.4229,12.4315,232400.0
2007-05-10 15:50:00,14.34,14.34,14.28,14.29,267400.0,12.4315,12.4315,12.3795,12.3882,267400.0
2007-05-10 15:55:00,14.3,14.32,14.28,14.32,246100.0,12.3969,12.4142,12.3795,12.4142,246100.0
2007-05-11 09:30:00,14.33,14.45,14.33,14.41,101500.0,12.4229,12.5269,12.4229,12.4922,101500.0
2007-05-11 09:35:00,14.41,14.43,14.38,14.4,99200.0,12.4922,12.5096,12.4662,12.4836,99200.0
2007-05-11 09:40:00,14.4,14.41,14.36,14.36,37500.0,12.4836,12.4922,12.4489,12.4489,37500.0
2007-05-11 09:45:00,14.36,14.39,14.35,14.38,76400.0,12.4489,12.4749,12.4402,12.4662,76400.0
2007-05-11 09:50:00,14.39,14.39,14.38,14.38,44400.0,12.4749,12.4749,12.4662,12.4662,44400.0
2007-05-11 09:55:00,14.37,14.38,14.33,14.33,41500.0,12.4576,12.4662,12.4229,12.4229,41500.0
2007-05-11 10:00:00,14.33,14.34,14.3,14.34,129800.0,12.4229,12.4315,12.3969,12.4315,129800.0
2007-05-11 10:05:00,14.33,14.34,14.32,14.33,44000.0,12.4229,12.4315,12.4142,12.4229,44000.0
2007-05-11 10:10:00,14.33,14.36,14.32,14.35,126100.0,12.4229,12.4489,12.4142,12.4402,126100.0
2007-05-11 10:15:00,14.36,14.36,14.35,14.35,32100.0,12.4489,12.4489,12.4402,12.4402,32100.0
2007-05-11 10:20:00,14.35,14.36,14.34,14.35,127200.0,12.4402,12.4489,12.4315,12.4402,127200.0
2007-05-11 10:25:00,14.36,14.36,14.34,14.34,37100.0,12.4489,12.4489,12.4315,12.4315,37100.0
2007-05-11 10:30:00,14.35,14.35,14.33,14.33,49100.0,12.4402,12.4402,12.4229,12.4229,49100.0
2007-05-11 10:35:00,14.34,14.34,14.3,14.31,91300.0,12.4315,12.4315,12.3969,12.4055,91300.0
2007-05-11 10:40:00,14.31,14.33,14.3,14.32,96400.0,12.4055,12.4229,12.3969,12.4142,96400.0
2007-05-11 10:45:00,14.32,14.32,14.3,14.31,48000.0,12.4142,12.4142,12.3969,12.4055,48000.0
2007-05-11 10:50:00,14.31,14.32,14.3,14.32,90800.0,12.4055,12.4142,12.3969,12.4142,90800.0
2007-05-11 10:55:00,14.32,14.32,14.31,14.32,23900.0,12.4142,12.4142,12.4055,12.4142,23900.0
2007-05-11 11:00:00,14.32,14.32,14.3,14.31,120300.0,12.4142,12.4142,12.3969,12.4055,120300.0
2007-05-11 11:05:00,14.31,14.31,14.3,14.31,149900.0,12.4055,12.4055,12.3969,12.4055,149900.0
2007-05-11 11:10:00,14.31,14.32,14.3,14.32,137600.0,12.4055,12.4142,12.3969,12.4142,137600.0
2007-05-11 11:15:00,14.32,14.32,14.3,14.31,59000.0,12.4142,12.4142,12.3969,12.4055,59000.0
2007-05-11 11:20:00,14.31,14.31,14.3,14.31,54900.0,12.4055,12.4055,12.3969,12.4055,54900.0
2007-05-11 11:25:00,14.31,14.31,14.3,14.31,40600.0,12.4055,12.4055,12.3969,12.4055,40600.0
2007-05-11 11:30:00,14.31,14.31,14.3,14.31,28200.0,12.4055,12.4055,12.3969,12.4055,28200.0
2007-05-11 11:35:00,14.31,14.31,14.3,14.31,47600.0,12.4055,12.4055,12.3969,12.4055,47600.0
2007-05-11 11:40:00,14.31,14.31,14.3,14.31,39000.0,12.4055,12.4055,12.3969,12.4055,39000.0
2007-05-11 11:45:00,14.31,14.31,14.3,14.3,39700.0,12.4055,12.4055,12.3969,12.3969,39700.0
2007-05-11 11:50:00,14.31,14.31,14.3,14.31,26100.0,12.4055,12.4055,12.3969,12.4055,26100.0
2007-05-11 11:55:00,14.3,14.31,14.3,14.3,26100.0,12.3969,12.4055,12.3969,12.3969,26100.0
2007-05-11 12:00:00,14.31,14.31,14.3,14.3,15500.0,12.4055,12.4055,12.3969,12.3969,15500.0
2007-05-11 12:05:00,14.31,14.31,14.29,14.29,162100.0,12.4055,12.4055,12.3882,12.3882,162100.0
2007-05-11 12:10:00,14.29,14.29,14.27,14.28,59400.0,12.3882,12.3882,12.3709,12.3795,59400.0
2007-05-11 12:15:00,14.28,14.31,14.27,14.31,184100.0,12.3795,12.4055,12.3709,12.4055,184100.0
2007-05-11 12:20:00,14.31,14.32,14.3,14.31,90300.0,12.4055,12.4142,12.3969,12.4055,90300.0
2007-05-11 12:25:00,14.32,14.33,14.31,14.33,43000.0,12.4142,12.4229,12.4055,12.4229,43000.0
2007-05-11 12:30:00,14.33,14.34,14.32,14.34,51500.0,12.4229,12.4315,12.4142,12.4315,51500.0
2007-05-11 12:35:00,14.34,14.34,14.33,14.34,41000.0,12.4315,12.4315,12.4229,12.4315,41000.0
2007-05-11 12:40:00,14.34,14.34,14.33,14.33,10100.0,12.4315,12.4315,12.4229,12.4229,10100.0
2007-05-11 12:45:00,14.34,14.34,14.3,14.32,139100.0,12.4315,12.4315,12.3969,12.4142,139100.0
2007-05-11 12:50:00,14.32,14.33,14.32,14.33,29900.0,12.4142,12.4229,12.4142,12.4229,29900.0
2007-05-11 12:55:00,14.33,14.35,14.32,14.35,53800.0,12.4229,12.4402,12.4142,12.4402,53800.0
2007-05-11 13:00:00,14.34,14.35,14.34,14.35,32000.0,12.4315,12.4402,12.4315,12.4402,32000.0
2007-05-11 13:05:00,14.35,14.35,14.34,14.35,4800.0,12.4402,12.4402,12.4315,12.4402,4800.0
2007-05-11 13:10:00,14.34,14.34,14.32,14.33,69600.0,12.4315,12.4315,12.4142,12.4229,69600.0
2007-05-11 13:15:00,14.33,14.33,14.32,14.33,38400.0,12.4229,12.4229,12.4142,12.4229,38400.0
2007-05-11 13:20:00,14.32,14.33,14.32,14.33,7800.0,12.4142,12.4229,12.4142,12.4229,7800.0
2007-05-11 13:25:00,14.33,14.33,14.32,14.33,10900.0,12.4229,12.4229,12.4142,12.4229,10900.0
2007-05-11 13:30:00,14.33,14.33,14.31,14.31,27300.0,12.4229,12.4229,12.4055,12.4055,27300.0
2007-05-11 13:35:00,14.31,14.32,14.3,14.32,148200.0,12.4055,12.4142,12.3969,12.4142,148200.0
2007-05-11 13:40:00,14.32,14.32,14.31,14.32,12400.0,12.4142,12.4142,12.4055,12.4142,12400.0
2007-05-11 13:45:00,14.32,14.32,14.31,14.31,16100.0,12.4142,12.4142,12.4055,12.4055,16100.0
2007-05-11 13:50:00,14.32,14.32,14.29,14.3,104400.0,12.4142,12.4142,12.3882,12.3969,104400.0
2007-05-11 13:55:00,14.3,14.31,14.3,14.31,6200.0,12.3969,12.4055,12.3969,12.4055,6200.0
2007-05-11 14:00:00,14.3,14.31,14.28,14.3,106100.0,12.3969,12.4055,12.3795,12.3969,106100.0
2007-05-11 14:05:00,14.3,14.31,14.3,14.31,35500.0,12.3969,12.4055,12.3969,12.4055,35500.0
2007-05-11 14:10:00,14.31,14.32,14.3,14.32,70100.0,12.4055,12.4142,12.3969,12.4142,70100.0
2007-05-11 14:15:00,14.32,14.32,14.29,14.29,54800.0,12.4142,12.4142,12.3882,12.3882,54800.0
2007-05-11 14:20:00,14.3,14.3,14.28,14.3,66500.0,12.3969,12.3969,12.3795,12.3969,66500.0
2007-05-11 14:25:00,14.29,14.3,14.29,14.3,5700.0,12.3882,12.3969,12.3882,12.3969,5700.0
2007-05-11 14:30:00,14.29,14.3,14.29,14.29,53800.0,12.3882,12.3969,12.3882,12.3882,53800.0
2007-05-11 14:35:00,14.3,14.3,14.29,14.3,14600.0,12.3969,12.3969,12.3882,12.3969,14600.0
2007-05-11 14:40:00,14.3,14.3,14.28,14.29,53400.0,12.3969,12.3969,12.3795,12.3882,53400.0
2007-05-11 14:45:00,14.28,14.3,14.28,14.28,154700.0,12.3795,12.3969,12.3795,12.3795,154700.0
2007-05-11 14:50:00,14.28,14.29,14.28,14.29,26100.0,12.3795,12.3882,12.3795,12.3882,26100.0
2007-05-11 14:55:00,14.28,14.29,14.28,14.28,26800.0,12.3795,12.3882,12.3795,12.3795,26800.0
2007-05-11 15:00:00,14.28,14.29,14.28,14.28,20000.0,12.3795,12.3882,12.3795,12.3795,20000.0
2007-05-11 15:05:00,14.28,14.29,14.28,14.29,21100.0,12.3795,12.3882,12.3795,12.3882,21100.0
2007-05-11 15:10:00,14.29,14.29,14.28,14.29,66100.0,12.3882,12.3882,12.3795,12.3882,66100.0
2007-05-11 15:15:00,14.29,14.29,14.28,14.29,15200.0,12.3882,12.3882,12.3795,12.3882,15200.0
2007-05-11 15:20:00,14.29,14.29,14.28,14.29,27400.0,12.3882,12.3882,12.3795,12.3882,27400.0
2007-05-11 15:25:00,14.29,14.29,14.28,14.29,52400.0,12.3882,12.3882,12.3795,12.3882,52400.0
2007-05-11 15:30:00,14.29,14.31,14.28,14.3,279500.0,12.3882,12.4055,12.3795,12.3969,279500.0
2007-05-11 15:35:00,14.29,14.3,14.29,14.3,118800.0,12.3882,12.3969,12.3882,12.3969,118800.0
2007-05-11 15:40:00,14.3,14.3,14.29,14.3,36900.0,12.3969,12.3969,12.3882,12.3969,36900.0
2007-05-11 15:45:00,14.3,14.3,14.29,14.3,81100.0,12.3969,12.3969,12.3882,12.3969,81100.0
2007-05-11 15:50:00,14.3,14.3,14.29,14.3,133800.0,12.3969,12.3969,12.3882,12.3969,133800.0
2007-05-11 15:55:00,14.3,14.31,14.29,14.31,212400.0,12.3969,12.4055,12.3882,12.4055,212400.0
2007-05-14 09:30:00,14.3,14.33,14.26,14.32,200900.0,12.3969,12.4229,12.3622,12.4142,200900.0
2007-05-14 09:35:00,14.33,14.33,14.25,14.28,158800.0,12.4229,12.4229,12.3535,12.3795,158800.0
2007-05-14 09:40:00,14.28,14.29,14.26,14.28,115100.0,12.3795,12.3882,12.3622,12.3795,115100.0
2007-05-14 09:45:00,14.27,14.29,14.26,14.28,29100.0,12.3709,12.3882,12.3622,12.3795,29100.0
2007-05-14 09:50:00,14.29,14.29,14.27,14.29,45400.0,12.3882,12.3882,12.3709,12.3882,45400.0
2007-05-14 09:55:00,14.29,14.29,14.27,14.28,60400.0,12.3882,12.3882,12.3709,12.3795,60400.0
2007-05-14 10:00:00,14.28,14.28,14.27,14.28,94800.0,12.3795,12.3795,12.3709,12.3795,94800.0
2007-05-14 10:05:00,14.28,14.28,14.26,14.26,39900.0,12.3795,12.3795,12.3622,12.3622,39900.0
2007-05-14 10:10:00,14.27,14.27,14.26,14.27,59500.0,12.3709,12.3709,12.3622,12.3709,59500.0
2007-05-14 10:15:00,14.27,14.28,14.26,14.28,103900.0,12.3709,12.3795,12.3622,12.3795,103900.0
2007-05-14 10:20:00,14.28,14.28,14.27,14.27,22600.0,12.3795,12.3795,12.3709,12.3709,22600.0
2007-05-14 10:25:00,14.28,14.28,14.26,14.27,146700.0,12.3795,12.3795,12.3622,12.3709,146700.0
2007-05-14 10:30:00,14.27,14.28,14.26,14.28,50800.0,12.3709,12.3795,12.3622,12.3795,50800.0
2007-05-14 10:35:00,14.28,14.28,14.27,14.28,28600.0,12.3795,12.3795,12.3709,12.3795,28600.0
2007-05-14 10:40:00,14.28,14.3,14.28,14.3,73200.0,12.3795,12.3969,12.3795,12.3969,73200.0
2007-05-14 10:45:00,14.3,14.3,14.29,14.3,32400.0,12.3969,12.3969,12.3882,12.3969,32400.0
2007-05-14 10:50:00,14.3,14.3,14.29,14.3,13800.0,12.3969,12.3969,12.3882,12.3969,13800.0
2007-05-14 10:55:00,14.3,14.3,14.29,14.29,86500.0,12.3969,12.3969,12.3882,12.3882,86500.0
2007-05-14 11:00:00,14.29,14.29,14.27,14.28,65200.0,12.3882,12.3882,12.3709,12.3795,65200.0
2007-05-14 11:05:00,14.28,14.3,14.28,14.29,67500.0,12.3795,12.3969,12.3795,12.3882,67500.0
2007-05-14 11:10:00,14.28,14.29,14.28,14.29,18300.0,12.3795,12.3882,12.3795,12.3882,18300.0
2007-05-14 11:15:00,14.28,14.3,14.28,14.3,60900.0,12.3795,12.3969,12.3795,12.3969,60900.0
2007-05-14 11:20:00,14.3,14.3,14.29,14.29,60400.0,12.3969,12.3969,12.3882,12.3882,60400.0
2007-05-14 11:25:00,14.29,14.3,14.28,14.3,98500.0,12.3882,12.3969,12.3795,12.3969,98500.0
2007-05-14 11:30:00,14.29,14.3,14.29,14.29,13700.0,12.3882,12.3969,12.3882,12.3882,13700.0
2007-05-14 11:35:00,14.29,14.3,14.29,14.3,25700.0,12.3882,12.3969,12.3882,12.3969,25700.0
2007-05-14 11:40:00,14.3,14.3,14.29,14.3,24600.0,12.3969,12.3969,12.3882,12.3969,24600.0
2007-05-14 11:45:00,14.3,14.3,14.29,14.3,5300.0,12.3969,12.3969,12.3882,12.3969,5300.0
2007-05-14 11:50:00,14.29,14.3,14.29,14.3,41400.0,12.3882,12.3969,12.3882,12.3969,41400.0
2007-05-14 11:55:00,14.3,14.3,14.29,14.3,13100.0,12.3969,12.3969,12.3882,12.3969,13100.0
2007-05-14 12:00:00,14.3,14.3,14.29,14.3,33700.0,12.3969,12.3969,12.3882,12.3969,33700.0
2007-05-14 12:05:00,14.3,14.31,14.29,14.3,128200.0,12.3969,12.4055,12.3882,12.3969,128200.0
2007-05-14 12:10:00,14.3,14.31,14.3,14.31,38100.0,12.3969,12.4055,12.3969,12.4055,38100.0
2007-05-14 12:15:00,14.31,14.31,14.3,14.31,26200.0,12.4055,12.4055,12.3969,12.4055,26200.0
2007-05-14 12:20:00,14.31,14.31,14.3,14.31,18100.0,12.4055,12.4055,12.3969,12.4055,18100.0
2007-05-14 12:25:00,14.3,14.31,14.3,14.31,14200.0,12.3969,12.4055,12.3969,12.4055,14200.0
2007-05-14 12:30:00,14.31,14.31,14.3,14.31,7200.0,12.4055,12.4055,12.3969,12.4055,7200.0
2007-05-14 12:35:00,14.31,14.31,14.3,14.3,58900.0,12.4055,12.4055,12.3969,12.3969,58900.0
2007-05-14 12:40:00,14.31,14.31,14.3,14.31,7000.0,12.4055,12.4055,12.3969,12.4055,7000.0
2007-05-14 12:45:00,14.31,14.31,14.3,14.31,18300.0,12.4055,12.4055,12.3969,12.4055,18300.0
2007-05-14 12:50:00,14.31,14.31,14.3,14.31,17400.0,12.4055,12.4055,12.3969,12.4055,17400.0
2007-05-14 12:55:00,14.31,14.31,14.3,14.31,8000.0,12.4055,12.4055,12.3969,12.4055,8000.0
2007-05-14 13:00:00,14.31,14.31,14.3,14.31,7200.0,12.4055,12.4055,12.3969,12.4055,7200.0
2007-05-14 13:05:00,14.31,14.31,14.3,14.31,7400.0,12.4055,12.4055,12.3969,12.4055,7400.0
2007-05-14 13:10:00,14.3,14.31,14.3,14.3,61200.0,12.3969,12.4055,12.3969,12.3969,61200.0
2007-05-14 13:15:00,14.3,14.31,14.26,14.28,375900.0,12.3969,12.4055,12.3622,12.3795,375900.0
2007-05-14 13:20:00,14.29,14.29,14.27,14.27,55800.0,12.3882,12.3882,12.3709,12.3709,55800.0
2007-05-14 13:25:00,14.27,14.28,14.25,14.26,138700.0,12.3709,12.3795,12.3535,12.3622,138700.0
2007-05-14 13:30:00,14.25,14.26,14.24,14.24,76400.0,12.3535,12.3622,12.3449,12.3449,76400.0
2007-05-14 13:35:00,14.24,14.25,14.21,14.23,201600.0,12.3449,12.3535,12.3188,12.3362,201600.0
2007-05-14 13:40:00,14.23,14.25,14.22,14.22,154900.0,12.3362,12.3535,12.3275,12.3275,154900.0
2007-05-14 13:45:00,14.22,14.23,14.21,14.22,315500.0,12.3275,12.3362,12.3188,12.3275,315500.0
2007-05-14 13:50:00,14.22,14.26,14.22,14.26,120400.0,12.3275,12.3622,12.3275,12.3622,120400.0
2007-05-14 13:55:00,14.26,14.26,14.25,14.26,19800.0,12.3622,12.3622,12.3535,12.3622,19800.0
2007-05-14 14:00:00,14.25,14.25,14.22,14.24,131500.0,12.3535,12.3535,12.3275,12.3449,131500.0
2007-05-14 14:05:00,14.24,14.25,14.24,14.25,16000.0,12.3449,12.3535,12.3449,12.3535,16000.0
2007-05-14 14:10:00,14.24,14.25,14.23,14.23,110100.0,12.3449,12.3535,12.3362,12.3362,110100.0
2007-05-14 14:15:00,14.23,14.26,14.21,14.25,124900.0,12.3362,12.3622,12.3188,12.3535,124900.0
2007-05-14 14:20:00,14.26,14.28,14.25,14.26,79900.0,12.3622,12.3795,12.3535,12.3622,79900.0
2007-05-14 14:25:00,14.26,14.27,14.26,14.27,17300.0,12.3622,12.3709,12.3622,12.3709,17300.0
2007-05-14 14:30:00,14.26,14.28,14.26,14.28,337800.0,12.3622,12.3795,12.3622,12.3795,337800.0
2007-05-14 14:35:00,14.28,14.3,14.28,14.3,132100.0,12.3795,12.3969,12.3795,12.3969,132100.0
2007-05-14 14:40:00,14.3,14.31,14.29,14.3,380700.0,12.3969,12.4055,12.3882,12.3969,380700.0
2007-05-14 14:45:00,14.3,14.3,14.28,14.29,68600.0,12.3969,12.3969,12.3795,12.3882,68600.0
2007-05-14 14:50:00,14.29,14.31,14.29,14.3,222600.0,12.3882,12.4055,12.3882,12.3969,222600.0
2007-05-14 14:55:00,14.3,14.3,14.29,14.29,393300.0,12.3969,12.3969,12.3882,12.3882,393300.0
2007-05-14 15:00:00,14.29,14.3,14.29,14.3,55900.0,12.3882,12.3969,12.3882,12.3969,55900.0
2007-05-14 15:05:00,14.29,14.31,14.29,14.31,185100.0,12.3882,12.4055,12.3882,12.4055,185100.0
2007-05-14 15:10:00,14.31,14.31,14.3,14.3,82500.0,12.4055,12.4055,12.3969,12.3969,82500.0
2007-05-14 15:15:00,14.31,14.31,14.29,14.31,147700.0,12.4055,12.4055,12.3882,12.4055,147700.0
2007-05-14 15:20:00,14.31,14.31,14.29,14.29,113100.0,12.4055,12.4055,12.3882,12.3882,113100.0
2007-05-14 15:25:00,14.29,14.3,14.29,14.3,20400.0,12.3882,12.3969,12.3882,12.3969,20400.0
2007-05-14 15:30:00,14.29,14.3,14.29,14.3,70200.0,12.3882,12.3969,12.3882,12.3969,70200.0
2007-05-14 15:35:00,14.3,14.31,14.3,14.31,246400.0,12.3969,12.4055,12.3969,12.4055,246400.0
2007-05-14 15:40:00,14.31,14.35,14.31,14.34,323300.0,12.4055,12.4402,12.4055,12.4315,323300.0
2007-05-14 15:45:00,14.34,14.35,14.34,14.35,201000.0,12.4315,12.4402,12.4315,12.4402,201000.0
2007-05-14 15:50:00,14.35,14.35,14.32,14.34,302100.0,12.4402,12.4402,12.4142,12.4315,302100.0
2007-05-14 15:55:00,14.34,14.35,14.33,14.35,251900.0,12.4315,12.4402,12.4229,12.4402,251900.0
2007-05-15 09:30:00,14.32,14.39,14.32,14.34,135300.0,12.4142,12.4749,12.4142,12.4315,135300.0
2007-05-15 09:35:00,14.34,14.38,14.27,14.33,104000.0,12.4315,12.4662,12.3709,12.4229,104000.0
2007-05-15 09:40:00,14.33,14.37,14.33,14.37,63300.0,12.4229,12.4576,12.4229,12.4576,63300.0
2007-05-15 09:45:00,14.36,14.37,14.27,14.33,136800.0,12.4489,12.4576,12.3709,12.4229,136800.0
2007-05-15 09:50:00,14.32,14.34,14.32,14.33,32200.0,12.4142,12.4315,12.4142,12.4229,32200.0
2007-05-15 09:55:00,14.32,14.38,14.32,14.36,58900.0,12.4142,12.4662,12.4142,12.4489,58900.0
2007-05-15 10:00:00,14.37,14.47,14.35,14.47,128800.0,12.4576,12.5442,12.4402,12.5442,128800.0
2007-05-15 10:05:00,14.47,14.49,14.46,14.46,120000.0,12.5442,12.5616,12.5356,12.5356,120000.0
2007-05-15 10:10:00,14.46,14.48,14.46,14.46,85400.0,12.5356,12.5529,12.5356,12.5356,85400.0
2007-05-15 10:15:00,14.46,14.47,14.43,14.43,127600.0,12.5356,12.5442,12.5096,12.5096,127600.0
2007-05-15 10:20:00,14.43,14.46,14.41,14.45,103300.0,12.5096,12.5356,12.4922,12.5269,103300.0
2007-05-15 10:25:00,14.46,14.46,14.42,14.42,48200.0,12.5356,12.5356,12.5009,12.5009,48200.0
2007-05-15 10:30:00,14.42,14.42,14.38,14.41,75600.0,12.5009,12.5009,12.4662,12.4922,75600.0
2007-05-15 10:35:00,14.41,14.42,14.4,14.41,54600.0,12.4922,12.5009,12.4836,12.4922,54600.0
2007-05-15 10:40:00,14.4,14.41,14.4,14.41,8300.0,12.4836,12.4922,12.4836,12.4922,8300.0
2007-05-15 10:45:00,14.41,14.42,14.4,14.41,80800.0,12.4922,12.5009,12.4836,12.4922,80800.0
2007-05-15 10:50:00,14.4,14.41,14.4,14.41,28000.0,12.4836,12.4922,12.4836,12.4922,28000.0
2007-05-15 10:55:00,14.41,14.41,14.38,14.38,88600.0,12.4922,12.4922,12.4662,12.4662,88600.0
2007-05-15 11:00:00,14.38,14.38,14.37,14.37,64000.0,12.4662,12.4662,12.4576,12.4576,64000.0
2007-05-15 11:05:00,14.38,14.38,14.36,14.38,76500.0,12.4662,12.4662,12.4489,12.4662,76500.0
2007-05-15 11:10:00,14.38,14.38,14.37,14.38,32500.0,12.4662,12.4662,12.4576,12.4662,32500.0
2007-05-15 11:15:00,14.38,14.38,14.36,14.37,39500.0,12.4662,12.4662,12.4489,12.4576,39500.0
2007-05-15 11:20:00,14.36,14.37,14.34,14.34,111000.0,12.4489,12.4576,12.4315,12.4315,111000.0
2007-05-15 11:25:00,14.34,14.34,14.33,14.33,20200.0,12.4315,12.4315,12.4229,12.4229,20200.0
2007-05-15 11:30:00,14.34,14.35,14.33,14.33,51400.0,12.4315,12.4402,12.4229,12.4229,51400.0
2007-05-15 11:35:00,14.34,14.34,14.33,14.34,26100.0,12.4315,12.4315,12.4229,12.4315,26100.0
2007-05-15 11:40:00,14.34,14.36,14.34,14.35,80400.0,12.4315,12.4489,12.4315,12.4402,80400.0
2007-05-15 11:45:00,14.35,14.38,14.35,14.38,59900.0,12.4402,12.4662,12.4402,12.4662,59900.0
2007-05-15 11:50:00,14.38,14.38,14.35,14.36,195600.0,12.4662,12.4662,12.4402,12.4489,195600.0
2007-05-15 11:55:00,14.36,14.36,14.35,14.36,75300.0,12.4489,12.4489,12.4402,12.4489,75300.0
2007-05-15 12:00:00,14.35,14.36,14.34,14.35,121300.0,12.4402,12.4489,12.4315,12.4402,121300.0
2007-05-15 12:05:00,14.36,14.36,14.34,14.35,108100.0,12.4489,12.4489,12.4315,12.4402,108100.0
2007-05-15 12:10:00,14.35,14.36,14.34,14.36,133100.0,12.4402,12.4489,12.4315,12.4489,133100.0
2007-05-15 12:15:00,14.36,14.36,14.35,14.35,32700.0,12.4489,12.4489,12.4402,12.4402,32700.0
2007-05-15 12:20:00,14.35,14.36,14.35,14.35,17300.0,12.4402,12.4489,12.4402,12.4402,17300.0
2007-05-15 12:25:00,14.36,14.36,14.34,14.35,39400.0,12.4489,12.4489,12.4315,12.4402,39400.0
2007-05-15 12:30:00,14.35,14.36,14.35,14.35,21500.0,12.4402,12.4489,12.4402,12.4402,21500.0
2007-05-15 12:35:00,14.35,14.37,14.35,14.37,55200.0,12.4402,12.4576,12.4402,12.4576,55200.0
2007-05-15 12:40:00,14.36,14.39,14.36,14.39,60200.0,12.4489,12.4749,12.4489,12.4749,60200.0
2007-05-15 12:45:00,14.39,14.39,14.38,14.39,28600.0,12.4749,12.4749,12.4662,12.4749,28600.0
2007-05-15 12:50:00,14.38,14.4,14.38,14.39,79400.0,12.4662,12.4836,12.4662,12.4749,79400.0
2007-05-15 12:55:00,14.39,14.4,14.35,14.36,184600.0,12.4749,12.4836,12.4402,12.4489,184600.0
2007-05-15 13:00:00,14.35,14.38,14.34,14.37,161600.0,12.4402,12.4662,12.4315,12.4576,161600.0
2007-05-15 13:05:00,14.37,14.38,14.36,14.36,32000.0,12.4576,12.4662,12.4489,12.4489,32000.0
2007-05-15 13:10:00,14.37,14.37,14.36,14.36,19300.0,12.4576,12.4576,12.4489,12.4489,19300.0
2007-05-15 13:15:00,14.36,14.39,14.36,14.38,38600.0,12.4489,12.4749,12.4489,12.4662,38600.0
2007-05-15 13:20:00,14.38,14.39,14.38,14.38,10700.0,12.4662,12.4749,12.4662,12.4662,10700.0
2007-05-15 13:25:00,14.38,14.39,14.38,14.39,15300.0,12.4662,12.4749,12.4662,12.4749,15300.0
2007-05-15 13:30:00,14.38,14.39,14.38,14.38,29200.0,12.4662,12.4749,12.4662,12.4662,29200.0
2007-05-15 13:35:00,14.39,14.39,14.38,14.38,15800.0,12.4749,12.4749,12.4662,12.4662,15800.0
2007-05-15 13:40:00,14.38,14.39,14.35,14.37,250800.0,12.4662,12.4749,12.4402,12.4576,250800.0
2007-05-15 13:45:00,14.37,14.39,14.35,14.37,194100.0,12.4576,12.4749,12.4402,12.4576,194100.0
2007-05-15 13:50:00,14.37,14.37,14.36,14.36,20500.0,12.4576,12.4576,12.4489,12.4489,20500.0
2007-05-15 13:55:00,14.36,14.37,14.36,14.36,11200.0,12.4489,12.4576,12.4489,12.4489,11200.0
2007-05-15 14:00:00,14.37,14.37,14.34,14.35,84300.0,12.4576,12.4576,12.4315,12.4402,84300.0
2007-05-15 14:05:00,14.35,14.37,14.35,14.35,68400.0,12.4402,12.4576,12.4402,12.4402,68400.0
2007-05-15 14:10:00,14.35,14.36,14.34,14.35,44800.0,12.4402,12.4489,12.4315,12.4402,44800.0
2007-05-15 14:15:00,14.35,14.36,14.35,14.35,38500.0,12.4402,12.4489,12.4402,12.4402,38500.0
2007-05-15 14:20:00,14.35,14.36,14.33,14.33,101100.0,12.4402,12.4489,12.4229,12.4229,101100.0
2007-05-15 14:25:00,14.33,14.34,14.33,14.34,30000.0,12.4229,12.4315,12.4229,12.4315,30000.0
2007-05-15 14:30:00,14.33,14.34,14.32,14.32,134100.0,12.4229,12.4315,12.4142,12.4142,134100.0
2007-05-15 14:35:00,14.32,14.32,14.28,14.28,78700.0,12.4142,12.4142,12.3795,12.3795,78700.0
2007-05-15 14:40:00,14.28,14.28,14.26,14.26,131800.0,12.3795,12.3795,12.3622,12.3622,131800.0
2007-05-15 14:45:00,14.26,14.27,14.24,14.24,77600.0,12.3622,12.3709,12.3449,12.3449,77600.0
2007-05-15 14:50:00,14.24,14.26,14.24,14.25,107600.0,12.3449,12.3622,12.3449,12.3535,107600.0
2007-05-15 14:55:00,14.25,14.26,14.25,14.26,40500.0,12.3535,12.3622,12.3535,12.3622,40500.0
2007-05-15 15:00:00,14.26,14.3,14.26,14.29,165200.0,12.3622,12.3969,12.3622,12.3882,165200.0
2007-05-15 15:05:00,14.29,14.3,14.26,14.29,80300.0,12.3882,12.3969,12.3622,12.3882,80300.0
2007-05-15 15:10:00,14.29,14.29,14.26,14.27,113600.0,12.3882,12.3882,12.3622,12.3709,113600.0
2007-05-15 15:15:00,14.27,14.28,14.25,14.25,53700.0,12.3709,12.3795,12.3535,12.3535,53700.0
2007-05-15 15:20:00,14.25,14.26,14.22,14.24,259800.0,12.3535,12.3622,12.3275,12.3449,259800.0
2007-05-15 15:25:00,14.23,14.25,14.21,14.23,190500.0,12.3362,12.3535,12.3188,12.3362,190500.0
2007-05-15 15:30:00,14.24,14.25,14.22,14.25,115300.0,12.3449,12.3535,12.3275,12.3535,115300.0
2007-05-15 15:35:00,14.25,14.27,14.24,14.27,89900.0,12.3535,12.3709,12.3449,12.3709,89900.0
2007-05-15 15:40:00,14.27,14.27,14.25,14.25,139100.0,12.3709,12.3709,12.3535,12.3535,139100.0
2007-05-15 15:45:00,14.26,14.26,14.21,14.24,305000.0,12.3622,12.3622,12.3188,12.3449,305000.0
2007-05-15 15:50:00,14.24,14.24,14.21,14.22,202300.0,12.3449,12.3449,12.3188,12.3275,202300.0
2007-05-15 15:55:00,14.22,14.24,14.21,14.24,228300.0,12.3275,12.3449,12.3188,12.3449,228300.0
2007-05-16 09:30:00,14.27,14.32,14.26,14.32,74700.0,12.3709,12.4142,12.3622,12.4142,74700.0
2007-05-16 09:35:00,14.31,14.31,14.28,14.3,61400.0,12.4055,12.4055,12.3795,12.3969,61400.0
2007-05-16 09:40:00,14.3,14.32,14.28,14.31,234500.0,12.3969,12.4142,12.3795,12.4055,234500.0
2007-05-16 09:45:00,14.31,14.35,14.3,14.34,86900.0,12.4055,12.4402,12.3969,12.4315,86900.0
2007-05-16 09:50:00,14.35,14.37,14.33,14.37,211900.0,12.4402,12.4576,12.4229,12.4576,211900.0
2007-05-16 09:55:00,14.37,14.4,14.37,14.38,104700.0,12.4576,12.4836,12.4576,12.4662,104700.0
2007-05-16 10:00:00,14.38,14.39,14.37,14.38,74600.0,12.4662,12.4749,12.4576,12.4662,74600.0
2007-05-16 10:05:00,14.38,14.38,14.36,14.37,77600.0,12.4662,12.4662,12.4489,12.4576,77600.0
2007-05-16 10:10:00,14.38,14.38,14.37,14.37,15900.0,12.4662,12.4662,12.4576,12.4576,15900.0
2007-05-16 10:15:00,14.38,14.38,14.34,14.36,101300.0,12.4662,12.4662,12.4315,12.4489,101300.0
2007-05-16 10:20:00,14.36,14.36,14.34,14.35,57300.0,12.4489,12.4489,12.4315,12.4402,57300.0
2007-05-16 10:25:00,14.34,14.35,14.34,14.34,44100.0,12.4315,12.4402,12.4315,12.4315,44100.0
2007-05-16 10:30:00,14.33,14.35,14.33,14.34,62800.0,12.4229,12.4402,12.4229,12.4315,62800.0
2007-05-16 10:35:00,14.34,14.34,14.31,14.31,115400.0,12.4315,12.4315,12.4055,12.4055,115400.0
2007-05-16 10:40:00,14.31,14.33,14.3,14.33,129800.0,12.4055,12.4229,12.3969,12.4229,129800.0
2007-05-16 10:45:00,14.32,14.35,14.32,14.33,84500.0,12.4142,12.4402,12.4142,12.4229,84500.0
2007-05-16 10:50:00,14.34,14.34,14.31,14.32,59400.0,12.4315,12.4315,12.4055,12.4142,59400.0
2007-05-16 10:55:00,14.31,14.32,14.31,14.31,32400.0,12.4055,12.4142,12.4055,12.4055,32400.0
2007-05-16 11:00:00,14.31,14.32,14.31,14.32,39400.0,12.4055,12.4142,12.4055,12.4142,39400.0
2007-05-16 11:05:00,14.32,14.32,14.27,14.3,120800.0,12.4142,12.4142,12.3709,12.3969,120800.0
2007-05-16 11:10:00,14.29,14.29,14.28,14.29,22300.0,12.3882,12.3882,12.3795,12.3882,22300.0
2007-05-16 11:15:00,14.29,14.29,14.28,14.29,25100.0,12.3882,12.3882,12.3795,12.3882,25100.0
2007-05-16 11:20:00,14.28,14.29,14.27,14.29,81700.0,12.3795,12.3882,12.3709,12.3882,81700.0
2007-05-16 11:25:00,14.29,14.3,14.29,14.3,26000.0,12.3882,12.3969,12.3882,12.3969,26000.0
2007-05-16 11:30:00,14.3,14.31,14.29,14.3,37300.0,12.3969,12.4055,12.3882,12.3969,37300.0
2007-05-16 11:35:00,14.3,14.34,14.3,14.34,62400.0,12.3969,12.4315,12.3969,12.4315,62400.0
2007-05-16 11:40:00,14.34,14.34,14.33,14.34,33000.0,12.4315,12.4315,12.4229,12.4315,33000.0
2007-05-16 11:45:00,14.34,14.39,14.33,14.37,504900.0,12.4315,12.4749,12.4229,12.4576,504900.0
2007-05-16 11:50:00,14.37,14.42,14.37,14.42,259100.0,12.4576,12.5009,12.4576,12.5009,259100.0
2007-05-16 11:55:00,14.42,14.43,14.4,14.41,146400.0,12.5009,12.5096,12.4836,12.4922,146400.0
2007-05-16 12:00:00,14.4,14.44,14.4,14.43,187900.0,12.4836,12.5182,12.4836,12.5096,187900.0
2007-05-16 12:05:00,14.43,14.44,14.41,14.41,68800.0,12.5096,12.5182,12.4922,12.4922,68800.0
2007-05-16 12:10:00,14.41,14.41,14.4,14.41,115400.0,12.4922,12.4922,12.4836,12.4922,115400.0
2007-05-16 12:15:00,14.41,14.41,14.4,14.41,24400.0,12.4922,12.4922,12.4836,12.4922,24400.0
2007-05-16 12:20:00,14.4,14.41,14.38,14.39,85500.0,12.4836,12.4922,12.4662,12.4749,85500.0
2007-05-16 12:25:00,14.39,14.4,14.37,14.38,101700.0,12.4749,12.4836,12.4576,12.4662,101700.0
2007-05-16 12:30:00,14.38,14.39,14.36,14.36,36300.0,12.4662,12.4749,12.4489,12.4489,36300.0
2007-05-16 12:35:00,14.37,14.37,14.36,14.36,22500.0,12.4576,12.4576,12.4489,12.4489,22500.0
2007-05-16 12:40:00,14.36,14.38,14.36,14.38,83800.0,12.4489,12.4662,12.4489,12.4662,83800.0
2007-05-16 12:45:00,14.38,14.4,14.37,14.38,76800.0,12.4662,12.4836,12.4576,12.4662,76800.0
2007-05-16 12:50:00,14.38,14.39,14.38,14.39,17300.0,12.4662,12.4749,12.4662,12.4749,17300.0
2007-05-16 12:55:00,14.39,14.4,14.38,14.4,65500.0,12.4749,12.4836,12.4662,12.4836,65500.0
2007-05-16 13:00:00,14.39,14.4,14.38,14.38,108100.0,12.4749,12.4836,12.4662,12.4662,108100.0
2007-05-16 13:05:00,14.38,14.4,14.38,14.39,69100.0,12.4662,12.4836,12.4662,12.4749,69100.0
2007-05-16 13:10:00,14.4,14.4,14.39,14.39,17300.0,12.4836,12.4836,12.4749,12.4749,17300.0
2007-05-16 13:15:00,14.4,14.4,14.38,14.38,50500.0,12.4836,12.4836,12.4662,12.4662,50500.0
2007-05-16 13:20:00,14.39,14.4,14.38,14.4,70900.0,12.4749,12.4836,12.4662,12.4836,70900.0
2007-05-16 13:25:00,14.4,14.4,14.39,14.39,28300.0,12.4836,12.4836,12.4749,12.4749,28300.0
2007-05-16 13:30:00,14.4,14.4,14.39,14.4,34800.0,12.4836,12.4836,12.4749,12.4836,34800.0
2007-05-16 13:35:00,14.4,14.4,14.39,14.39,26100.0,12.4836,12.4836,12.4749,12.4749,26100.0
2007-05-16 13:40:00,14.4,14.4,14.39,14.4,44700.0,12.4836,12.4836,12.4749,12.4836,44700.0
2007-05-16 13:45:00,14.4,14.43,14.39,14.41,319100.0,12.4836,12.5096,12.4749,12.4922,319100.0
2007-05-16 13:50:00,14.41,14.42,14.4,14.4,47200.0,12.4922,12.5009,12.4836,12.4836,47200.0
2007-05-16 13:55:00,14.4,14.41,14.39,14.39,63800.0,12.4836,12.4922,12.4749,12.4749,63800.0
2007-05-16 14:00:00,14.39,14.4,14.38,14.38,66800.0,12.4749,12.4836,12.4662,12.4662,66800.0
2007-05-16 14:05:00,14.39,14.41,14.38,14.4,75100.0,12.4749,12.4922,12.4662,12.4836,75100.0
2007-05-16 14:10:00,14.41,14.42,14.41,14.41,53800.0,12.4922,12.5009,12.4922,12.4922,53800.0
2007-05-16 14:15:00,14.42,14.43,14.41,14.43,43800.0,12.5009,12.5096,12.4922,12.5096,43800.0
2007-05-16 14:20:00,14.43,14.43,14.4,14.41,68800.0,12.5096,12.5096,12.4836,12.4922,68800.0
2007-05-16 14:25:00,14.4,14.41,14.4,14.41,22700.0,12.4836,12.4922,12.4836,12.4922,22700.0
2007-05-16 14:30:00,14.4,14.41,14.39,14.39,64300.0,12.4836,12.4922,12.4749,12.4749,64300.0
2007-05-16 14:35:00,14.39,14.4,14.39,14.39,18000.0,12.4749,12.4836,12.4749,12.4749,18000.0
2007-05-16 14:40:00,14.39,14.4,14.39,14.4,29800.0,12.4749,12.4836,12.4749,12.4836,29800.0
2007-05-16 14:45:00,14.39,14.4,14.38,14.39,60500.0,12.4749,12.4836,12.4662,12.4749,60500.0
2007-05-16 14:50:00,14.38,14.41,14.38,14.41,100600.0,12.4662,12.4922,12.4662,12.4922,100600.0
2007-05-16 14:55:00,14.4,14.41,14.39,14.4,33700.0,12.4836,12.4922,12.4749,12.4836,33700.0
2007-05-16 15:00:00,14.4,14.4,14.39,14.39,35600.0,12.4836,12.4836,12.4749,12.4749,35600.0
2007-05-16 15:05:00,14.4,14.41,14.38,14.41,82000.0,12.4836,12.4922,12.4662,12.4922,82000.0
2007-05-16 15:10:00,14.41,14.44,14.4,14.44,339300.0,12.4922,12.5182,12.4836,12.5182,339300.0
2007-05-16 15:15:00,14.44,14.44,14.4,14.4,131400.0,12.5182,12.5182,12.4836,12.4836,131400.0
2007-05-16 15:20:00,14.4,14.41,14.39,14.39,69800.0,12.4836,12.4922,12.4749,12.4749,69800.0
2007-05-16 15:25:00,14.39,14.4,14.39,14.39,28200.0,12.4749,12.4836,12.4749,12.4749,28200.0
2007-05-16 15:30:00,14.4,14.4,14.38,14.4,157900.0,12.4836,12.4836,12.4662,12.4836,157900.0
2007-05-16 15:35:00,14.39,14.45,14.39,14.44,240600.0,12.4749,12.5269,12.4749,12.5182,240600.0
2007-05-16 15:40:00,14.44,14.44,14.43,14.43,20400.0,12.5182,12.5182,12.5096,12.5096,20400.0
2007-05-16 15:45:00,14.43,14.44,14.4,14.4,164000.0,12.5096,12.5182,12.4836,12.4836,164000.0
2007-05-16 15:50:00,14.41,14.42,14.4,14.41,176000.0,12.4922,12.5009,12.4836,12.4922,176000.0
2007-05-16 15:55:00,14.42,14.44,14.41,14.43,136600.0,12.5009,12.5182,12.4922,12.5096,136600.0
2007-05-17 09:30:00,14.43,14.45,14.4,14.42,91500.0,12.5096,12.5269,12.4836,12.5009,91500.0
2007-05-17 09:35:00,14.41,14.47,14.41,14.46,77500.0,12.4922,12.5442,12.4922,12.5356,77500.0
2007-05-17 09:40:00,14.45,14.46,14.45,14.46,31700.0,12.5269,12.5356,12.5269,12.5356,31700.0
2007-05-17 09:45:00,14.46,14.46,14.44,14.45,69400.0,12.5356,12.5356,12.5182,12.5269,69400.0
2007-05-17 09:50:00,14.45,14.45,14.44,14.44,104300.0,12.5269,12.5269,12.5182,12.5182,104300.0
2007-05-17 09:55:00,14.44,14.45,14.44,14.45,19400.0,12.5182,12.5269,12.5182,12.5269,19400.0
2007-05-17 10:00:00,14.45,14.46,14.44,14.46,97200.0,12.5269,12.5356,12.5182,12.5356,97200.0
2007-05-17 10:05:00,14.46,14.48,14.45,14.48,86200.0,12.5356,12.5529,12.5269,12.5529,86200.0
2007-05-17 10:10:00,14.48,14.49,14.46,14.49,122700.0,12.5529,12.5616,12.5356,12.5616,122700.0
2007-05-17 10:15:00,14.49,14.49,14.44,14.46,180400.0,12.5616,12.5616,12.5182,12.5356,180400.0
2007-05-17 10:20:00,14.46,14.47,14.45,14.45,90100.0,12.5356,12.5442,12.5269,12.5269,90100.0
2007-05-17 10:25:00,14.46,14.52,14.45,14.52,274800.0,12.5356,12.5876,12.5269,12.5876,274800.0
2007-05-17 10:30:00,14.52,14.52,14.5,14.5,80600.0,12.5876,12.5876,12.5703,12.5703,80600.0
2007-05-17 10:35:00,14.5,14.51,14.47,14.48,101000.0,12.5703,12.5789,12.5442,12.5529,101000.0
2007-05-17 10:40:00,14.48,14.5,14.48,14.48,102600.0,12.5529,12.5703,12.5529,12.5529,102600.0
2007-05-17 10:45:00,14.48,14.49,14.48,14.48,28300.0,12.5529,12.5616,12.5529,12.5529,28300.0
2007-05-17 10:50:00,14.49,14.51,14.48,14.5,192500.0,12.5616,12.5789,12.5529,12.5703,192500.0
2007-05-17 10:55:00,14.5,14.5,14.49,14.49,21100.0,12.5703,12.5703,12.5616,12.5616,21100.0
2007-05-17 11:00:00,14.5,14.51,14.48,14.5,231200.0,12.5703,12.5789,12.5529,12.5703,231200.0
2007-05-17 11:05:00,14.5,14.52,14.49,14.52,105400.0,12.5703,12.5876,12.5616,12.5876,105400.0
2007-05-17 11:10:00,14.52,14.52,14.51,14.52,43500.0,12.5876,12.5876,12.5789,12.5876,43500.0
2007-05-17 11:15:00,14.52,14.52,14.51,14.51,42500.0,12.5876,12.5876,12.5789,12.5789,42500.0
2007-05-17 11:20:00,14.51,14.53,14.5,14.52,129200.0,12.5789,12.5963,12.5703,12.5876,129200.0
2007-05-17 11:25:00,14.53,14.56,14.52,14.55,296200.0,12.5963,12.6223,12.5876,12.6136,296200.0
2007-05-17 11:30:00,14.55,14.56,14.54,14.56,55900.0,12.6136,12.6223,12.6049,12.6223,55900.0
2007-05-17 11:35:00,14.55,14.55,14.54,14.54,137800.0,12.6136,12.6136,12.6049,12.6049,137800.0
2007-05-17 11:40:00,14.54,14.55,14.5,14.52,108400.0,12.6049,12.6136,12.5703,12.5876,108400.0
2007-05-17 11:45:00,14.52,14.53,14.51,14.51,68300.0,12.5876,12.5963,12.5789,12.5789,68300.0
2007-05-17 11:50:00,14.52,14.53,14.5,14.52,1113700.0,12.5876,12.5963,12.5703,12.5876,1113700.0
2007-05-17 11:55:00,14.51,14.52,14.51,14.52,15600.0,12.5789,12.5876,12.5789,12.5876,15600.0
2007-05-17 12:00:00,14.52,14.53,14.5,14.5,154100.0,12.5876,12.5963,12.5703,12.5703,154100.0
2007-05-17 12:05:00,14.5,14.51,14.5,14.5,86600.0,12.5703,12.5789,12.5703,12.5703,86600.0
2007-05-17 12:10:00,14.51,14.52,14.5,14.52,39600.0,12.5789,12.5876,12.5703,12.5876,39600.0
2007-05-17 12:15:00,14.51,14.52,14.51,14.51,28300.0,12.5789,12.5876,12.5789,12.5789,28300.0
2007-05-17 12:20:00,14.52,14.52,14.5,14.51,64600.0,12.5876,12.5876,12.5703,12.5789,64600.0
2007-05-17 12:25:00,14.5,14.51,14.49,14.49,81000.0,12.5703,12.5789,12.5616,12.5616,81000.0
2007-05-17 12:30:00,14.49,14.5,14.49,14.49,31200.0,12.5616,12.5703,12.5616,12.5616,31200.0
2007-05-17 12:35:00,14.49,14.5,14.46,14.46,114800.0,12.5616,12.5703,12.5356,12.5356,114800.0
2007-05-17 12:40:00,14.45,14.46,14.43,14.44,127500.0,12.5269,12.5356,12.5096,12.5182,127500.0
2007-05-17 12:45:00,14.44,14.46,14.44,14.45,117900.0,12.5182,12.5356,12.5182,12.5269,117900.0
2007-05-17 12:50:00,14.45,14.47,14.44,14.47,91800.0,12.5269,12.5442,12.5182,12.5442,91800.0
2007-05-17 12:55:00,14.47,14.49,14.45,14.46,160600.0,12.5442,12.5616,12.5269,12.5356,160600.0
2007-05-17 13:00:00,14.46,14.46,14.44,14.45,23700.0,12.5356,12.5356,12.5182,12.5269,23700.0
2007-05-17 13:05:00,14.45,14.49,14.44,14.49,98000.0,12.5269,12.5616,12.5182,12.5616,98000.0
2007-05-17 13:10:00,14.48,14.49,14.47,14.48,62300.0,12.5529,12.5616,12.5442,12.5529,62300.0
2007-05-17 13:15:00,14.48,14.49,14.48,14.48,66500.0,12.5529,12.5616,12.5529,12.5529,66500.0
2007-05-17 13:20:00,14.48,14.49,14.48,14.48,43400.0,12.5529,12.5616,12.5529,12.5529,43400.0
2007-05-17 13:25:00,14.49,14.49,14.48,14.48,19600.0,12.5616,12.5616,12.5529,12.5529,19600.0
2007-05-17 13:30:00,14.48,14.49,14.48,14.48,32000.0,12.5529,12.5616,12.5529,12.5529,32000.0
2007-05-17 13:35:00,14.48,14.48,14.45,14.45,125000.0,12.5529,12.5529,12.5269,12.5269,125000.0
2007-05-17 13:40:00,14.45,14.46,14.42,14.43,114000.0,12.5269,12.5356,12.5009,12.5096,114000.0
2007-05-17 13:45:00,14.43,14.45,14.42,14.43,101900.0,12.5096,12.5269,12.5009,12.5096,101900.0
2007-05-17 13:50:00,14.42,14.43,14.38,14.38,235900.0,12.5009,12.5096,12.4662,12.4662,235900.0
2007-05-17 13:55:00,14.39,14.4,14.35,14.36,198900.0,12.4749,12.4836,12.4402,12.4489,198900.0
2007-05-17 14:00:00,14.36,14.39,14.36,14.37,200000.0,12.4489,12.4749,12.4489,12.4576,200000.0
2007-05-17 14:05:00,14.37,14.37,14.34,14.37,197700.0,12.4576,12.4576,12.4315,12.4576,197700.0
2007-05-17 14:10:00,14.37,14.41,14.35,14.4,107200.0,12.4576,12.4922,12.4402,12.4836,107200.0
2007-05-17 14:15:00,14.4,14.44,14.39,14.44,243700.0,12.4836,12.5182,12.4749,12.5182,243700.0
2007-05-17 14:20:00,14.44,14.44,14.41,14.41,133100.0,12.5182,12.5182,12.4922,12.4922,133100.0
2007-05-17 14:25:00,14.41,14.41,14.39,14.4,112400.0,12.4922,12.4922,12.4749,12.4836,112400.0
2007-05-17 14:30:00,14.4,14.4,14.36,14.37,240500.0,12.4836,12.4836,12.4489,12.4576,240500.0
2007-05-17 14:35:00,14.36,14.37,14.3,14.33,1205800.0,12.4489,12.4576,12.3969,12.4229,1205800.0
2007-05-17 14:40:00,14.33,14.34,14.3,14.33,236100.0,12.4229,12.4315,12.3969,12.4229,236100.0
2007-05-17 14:45:00,14.33,14.36,14.32,14.34,180100.0,12.4229,12.4489,12.4142,12.4315,180100.0
2007-05-17 14:50:00,14.35,14.38,14.34,14.38,108300.0,12.4402,12.4662,12.4315,12.4662,108300.0
2007-05-17 14:55:00,14.38,14.38,14.36,14.37,128900.0,12.4662,12.4662,12.4489,12.4576,128900.0
2007-05-17 15:00:00,14.37,14.41,14.37,14.4,255900.0,12.4576,12.4922,12.4576,12.4836,255900.0
2007-05-17 15:05:00,14.4,14.42,14.34,14.4,912500.0,12.4836,12.5009,12.4315,12.4836,912500.0
2007-05-17 15:10:00,14.4,14.41,14.37,14.37,117800.0,12.4836,12.4922,12.4576,12.4576,117800.0
2007-05-17 15:15:00,14.37,14.37,14.34,14.34,67200.0,12.4576,12.4576,12.4315,12.4315,67200.0
2007-05-17 15:20:00,14.35,14.36,14.34,14.35,246300.0,12.4402,12.4489,12.4315,12.4402,246300.0
2007-05-17 15:25:00,14.35,14.37,14.34,14.35,189800.0,12.4402,12.4576,12.4315,12.4402,189800.0
2007-05-17 15:30:00,14.35,14.36,14.35,14.36,39000.0,12.4402,12.4489,12.4402,12.4489,39000.0
2007-05-17 15:35:00,14.36,14.36,14.35,14.36,103500.0,12.4489,12.4489,12.4402,12.4489,103500.0
2007-05-17 15:40:00,14.36,14.37,14.35,14.36,213200.0,12.4489,12.4576,12.4402,12.4489,213200.0
2007-05-17 15:45:00,14.37,14.38,14.36,14.37,203800.0,12.4576,12.4662,12.4489,12.4576,203800.0
2007-05-17 15:50:00,14.37,14.39,14.36,14.38,267500.0,12.4576,12.4749,12.4489,12.4662,267500.0
2007-05-17 15:55:00,14.39,14.39,14.35,14.35,101900.0,12.4749,12.4749,12.4402,12.4402,101900.0
2007-05-18 09:30:00,14.4,14.5,14.38,14.5,630400.0,12.4836,12.5703,12.4662,12.5703,630400.0
2007-05-18 09:35:00,14.49,14.5,14.36,14.37,148200.0,12.5616,12.5703,12.4489,12.4576,148200.0
2007-05-18 09:40:00,14.37,14.42,14.36,14.39,98600.0,12.4576,12.5009,12.4489,12.4749,98600.0
2007-05-18 09:45:00,14.39,14.39,14.38,14.38,69800.0,12.4749,12.4749,12.4662,12.4662,69800.0
2007-05-18 09:50:00,14.39,14.39,14.37,14.37,83400.0,12.4749,12.4749,12.4576,12.4576,83400.0
2007-05-18 09:55:00,14.37,14.38,14.36,14.36,72400.0,12.4576,12.4662,12.4489,12.4489,72400.0
2007-05-18 10:00:00,14.36,14.38,14.36,14.38,89400.0,12.4489,12.4662,12.4489,12.4662,89400.0
2007-05-18 10:05:00,14.37,14.38,14.36,14.36,91800.0,12.4576,12.4662,12.4489,12.4489,91800.0
2007-05-18 10:10:00,14.36,14.39,14.36,14.39,90300.0,12.4489,12.4749,12.4489,12.4749,90300.0
2007-05-18 10:15:00,14.38,14.4,14.38,14.39,58500.0,12.4662,12.4836,12.4662,12.4749,58500.0
2007-05-18 10:20:00,14.4,14.4,14.39,14.4,22900.0,12.4836,12.4836,12.4749,12.4836,22900.0
2007-05-18 10:25:00,14.4,14.4,14.39,14.4,57000.0,12.4836,12.4836,12.4749,12.4836,57000.0
2007-05-18 10:30:00,14.4,14.4,14.39,14.4,107700.0,12.4836,12.4836,12.4749,12.4836,107700.0
2007-05-18 10:35:00,14.4,14.4,14.39,14.39,79200.0,12.4836,12.4836,12.4749,12.4749,79200.0
2007-05-18 10:40:00,14.4,14.4,14.38,14.38,141900.0,12.4836,12.4836,12.4662,12.4662,141900.0
2007-05-18 10:45:00,14.39,14.39,14.38,14.39,78900.0,12.4749,12.4749,12.4662,12.4749,78900.0
2007-05-18 10:50:00,14.39,14.4,14.38,14.38,47400.0,12.4749,12.4836,12.4662,12.4662,47400.0
2007-05-18 10:55:00,14.38,14.4,14.38,14.4,35700.0,12.4662,12.4836,12.4662,12.4836,35700.0
2007-05-18 11:00:00,14.4,14.44,14.39,14.44,114300.0,12.4836,12.5182,12.4749,12.5182,114300.0
2007-05-18 11:05:00,14.44,14.45,14.43,14.44,324200.0,12.5182,12.5269,12.5096,12.5182,324200.0
2007-05-18 11:10:00,14.44,14.45,14.43,14.45,117200.0,12.5182,12.5269,12.5096,12.5269,117200.0
2007-05-18 11:15:00,14.44,14.45,14.44,14.45,64300.0,12.5182,12.5269,12.5182,12.5269,64300.0
2007-05-18 11:20:00,14.45,14.45,14.44,14.45,84500.0,12.5269,12.5269,12.5182,12.5269,84500.0
2007-05-18 11:25:00,14.45,14.45,14.44,14.45,263600.0,12.5269,12.5269,12.5182,12.5269,263600.0
2007-05-18 11:30:00,14.45,14.49,14.44,14.49,163700.0,12.5269,12.5616,12.5182,12.5616,163700.0
2007-05-18 11:35:00,14.49,14.49,14.48,14.49,51300.0,12.5616,12.5616,12.5529,12.5616,51300.0
2007-05-18 11:40:00,14.49,14.49,14.46,14.47,194900.0,12.5616,12.5616,12.5356,12.5442,194900.0
2007-05-18 11:45:00,14.47,14.48,14.46,14.46,72100.0,12.5442,12.5529,12.5356,12.5356,72100.0
2007-05-18 11:50:00,14.47,14.48,14.46,14.48,45200.0,12.5442,12.5529,12.5356,12.5529,45200.0
2007-05-18 11:55:00,14.48,14.48,14.47,14.48,13300.0,12.5529,12.5529,12.5442,12.5529,13300.0
2007-05-18 12:00:00,14.48,14.48,14.47,14.48,121100.0,12.5529,12.5529,12.5442,12.5529,121100.0
2007-05-18 12:05:00,14.48,14.48,14.47,14.48,11400.0,12.5529,12.5529,12.5442,12.5529,11400.0
2007-05-18 12:10:00,14.47,14.48,14.47,14.48,21100.0,12.5442,12.5529,12.5442,12.5529,21100.0
2007-05-18 12:15:00,14.48,14.48,14.47,14.48,40900.0,12.5529,12.5529,12.5442,12.5529,40900.0
2007-05-18 12:20:00,14.48,14.48,14.47,14.48,29300.0,12.5529,12.5529,12.5442,12.5529,29300.0
2007-05-18 12:25:00,14.47,14.48,14.47,14.48,16300.0,12.5442,12.5529,12.5442,12.5529,16300.0
2007-05-18 12:30:00,14.48,14.48,14.47,14.48,14500.0,12.5529,12.5529,12.5442,12.5529,14500.0
2007-05-18 12:35:00,14.48,14.48,14.47,14.47,31100.0,12.5529,12.5529,12.5442,12.5442,31100.0
2007-05-18 12:40:00,14.47,14.48,14.47,14.48,43900.0,12.5442,12.5529,12.5442,12.5529,43900.0
2007-05-18 12:45:00,14.48,14.49,14.47,14.49,37300.0,12.5529,12.5616,12.5442,12.5616,37300.0
2007-05-18 12:50:00,14.49,14.49,14.47,14.48,83100.0,12.5616,12.5616,12.5442,12.5529,83100.0
2007-05-18 12:55:00,14.48,14.48,14.47,14.48,6100.0,12.5529,12.5529,12.5442,12.5529,6100.0
2007-05-18 13:00:00,14.48,14.48,14.47,14.48,17900.0,12.5529,12.5529,12.5442,12.5529,17900.0
2007-05-18 13:05:00,14.47,14.48,14.47,14.48,50500.0,12.5442,12.5529,12.5442,12.5529,50500.0
2007-05-18 13:10:00,14.48,14.48,14.47,14.48,43000.0,12.5529,12.5529,12.5442,12.5529,43000.0
2007-05-18 13:15:00,14.48,14.48,14.47,14.47,43400.0,12.5529,12.5529,12.5442,12.5442,43400.0
2007-05-18 13:20:00,14.48,14.48,14.47,14.48,31000.0,12.5529,12.5529,12.5442,12.5529,31000.0
2007-05-18 13:25:00,14.48,14.48,14.47,14.48,28800.0,12.5529,12.5529,12.5442,12.5529,28800.0
2007-05-18 13:30:00,14.48,14.5,14.47,14.5,142800.0,12.5529,12.5703,12.5442,12.5703,142800.0
2007-05-18 13:35:00,14.5,14.5,14.49,14.5,91600.0,12.5703,12.5703,12.5616,12.5703,91600.0
2007-05-18 13:40:00,14.5,14.51,14.49,14.51,50500.0,12.5703,12.5789,12.5616,12.5789,50500.0
2007-05-18 13:45:00,14.51,14.54,14.51,14.52,125200.0,12.5789,12.6049,12.5789,12.5876,125200.0
2007-05-18 13:50:00,14.52,14.54,14.52,14.54,92200.0,12.5876,12.6049,12.5876,12.6049,92200.0
2007-05-18 13:55:00,14.53,14.54,14.53,14.54,25900.0,12.5963,12.6049,12.5963,12.6049,25900.0
2007-05-18 14:00:00,14.54,14.54,14.52,14.52,69600.0,12.6049,12.6049,12.5876,12.5876,69600.0
2007-05-18 14:05:00,14.52,14.54,14.52,14.53,114300.0,12.5876,12.6049,12.5876,12.5963,114300.0
2007-05-18 14:10:00,14.54,14.54,14.53,14.54,44800.0,12.6049,12.6049,12.5963,12.6049,44800.0
2007-05-18 14:15:00,14.54,14.54,14.53,14.54,63000.0,12.6049,12.6049,12.5963,12.6049,63000.0
2007-05-18 14:20:00,14.54,14.54,14.53,14.54,60000.0,12.6049,12.6049,12.5963,12.6049,60000.0
2007-05-18 14:25:00,14.54,14.54,14.53,14.54,57400.0,12.6049,12.6049,12.5963,12.6049,57400.0
2007-05-18 14:30:00,14.54,14.54,14.53,14.54,98800.0,12.6049,12.6049,12.5963,12.6049,98800.0
2007-05-18 14:35:00,14.54,14.54,14.53,14.54,23600.0,12.6049,12.6049,12.5963,12.6049,23600.0
2007-05-18 14:40:00,14.54,14.54,14.5,14.5,113600.0,12.6049,12.6049,12.5703,12.5703,113600.0
2007-05-18 14:45:00,14.5,14.51,14.5,14.5,37900.0,12.5703,12.5789,12.5703,12.5703,37900.0
2007-05-18 14:50:00,14.51,14.52,14.5,14.52,96300.0,12.5789,12.5876,12.5703,12.5876,96300.0
2007-05-18 14:55:00,14.52,14.52,14.51,14.52,33400.0,12.5876,12.5876,12.5789,12.5876,33400.0
2007-05-18 15:00:00,14.52,14.52,14.51,14.51,39000.0,12.5876,12.5876,12.5789,12.5789,39000.0
2007-05-18 15:05:00,14.51,14.52,14.49,14.5,140600.0,12.5789,12.5876,12.5616,12.5703,140600.0
2007-05-18 15:10:00,14.5,14.51,14.5,14.51,28100.0,12.5703,12.5789,12.5703,12.5789,28100.0
2007-05-18 15:15:00,14.51,14.51,14.5,14.51,32000.0,12.5789,12.5789,12.5703,12.5789,32000.0
2007-05-18 15:20:00,14.51,14.51,14.48,14.48,127900.0,12.5789,12.5789,12.5529,12.5529,127900.0
2007-05-18 15:25:00,14.49,14.51,14.49,14.51,137200.0,12.5616,12.5789,12.5616,12.5789,137200.0
2007-05-18 15:30:00,14.5,14.51,14.5,14.51,42700.0,12.5703,12.5789,12.5703,12.5789,42700.0
2007-05-18 15:35:00,14.5,14.51,14.5,14.51,53100.0,12.5703,12.5789,12.5703,12.5789,53100.0
2007-05-18 15:40:00,14.51,14.52,14.49,14.5,202100.0,12.5789,12.5876,12.5616,12.5703,202100.0
2007-05-18 15:45:00,14.5,14.5,14.48,14.48,58100.0,12.5703,12.5703,12.5529,12.5529,58100.0
2007-05-18 15:50:00,14.48,14.5,14.44,14.5,476000.0,12.5529,12.5703,12.5182,12.5703,476000.0
2007-05-18 15:55:00,14.5,14.53,14.49,14.52,127600.0,12.5703,12.5963,12.5616,12.5876,127600.0
2007-05-21 09:30:00,14.44,14.44,14.38,14.43,126400.0,12.5182,12.5182,12.4662,12.5096,126400.0
2007-05-21 09:35:00,14.43,14.46,14.42,14.46,53300.0,12.5096,12.5356,12.5009,12.5356,53300.0
2007-05-21 09:40:00,14.46,14.46,14.44,14.44,44300.0,12.5356,12.5356,12.5182,12.5182,44300.0
2007-05-21 09:45:00,14.44,14.45,14.41,14.43,76300.0,12.5182,12.5269,12.4922,12.5096,76300.0
2007-05-21 09:50:00,14.43,14.44,14.41,14.41,19800.0,12.5096,12.5182,12.4922,12.4922,19800.0
2007-05-21 09:55:00,14.42,14.45,14.41,14.44,57100.0,12.5009,12.5269,12.4922,12.5182,57100.0
2007-05-21 10:00:00,14.44,14.46,14.43,14.46,48600.0,12.5182,12.5356,12.5096,12.5356,48600.0
2007-05-21 10:05:00,14.46,14.49,14.45,14.48,66600.0,12.5356,12.5616,12.5269,12.5529,66600.0
2007-05-21 10:10:00,14.48,14.49,14.47,14.47,45400.0,12.5529,12.5616,12.5442,12.5442,45400.0
2007-05-21 10:15:00,14.47,14.47,14.46,14.47,34700.0,12.5442,12.5442,12.5356,12.5442,34700.0
2007-05-21 10:20:00,14.47,14.47,14.46,14.46,18400.0,12.5442,12.5442,12.5356,12.5356,18400.0
2007-05-21 10:25:00,14.46,14.47,14.46,14.46,35600.0,12.5356,12.5442,12.5356,12.5356,35600.0
2007-05-21 10:30:00,14.47,14.47,14.45,14.45,22400.0,12.5442,12.5442,12.5269,12.5269,22400.0
2007-05-21 10:35:00,14.45,14.47,14.45,14.47,32300.0,12.5269,12.5442,12.5269,12.5442,32300.0
2007-05-21 10:40:00,14.47,14.47,14.46,14.47,23900.0,12.5442,12.5442,12.5356,12.5442,23900.0
2007-05-21 10:45:00,14.46,14.47,14.46,14.47,12800.0,12.5356,12.5442,12.5356,12.5442,12800.0
2007-05-21 10:50:00,14.47,14.49,14.46,14.49,61600.0,12.5442,12.5616,12.5356,12.5616,61600.0
2007-05-21 10:55:00,14.48,14.49,14.48,14.49,55800.0,12.5529,12.5616,12.5529,12.5616,55800.0
2007-05-21 11:00:00,14.48,14.51,14.48,14.5,117900.0,12.5529,12.5789,12.5529,12.5703,117900.0
2007-05-21 11:05:00,14.5,14.51,14.5,14.5,37100.0,12.5703,12.5789,12.5703,12.5703,37100.0
2007-05-21 11:10:00,14.5,14.51,14.49,14.49,30300.0,12.5703,12.5789,12.5616,12.5616,30300.0
2007-05-21 11:15:00,14.49,14.5,14.49,14.49,8000.0,12.5616,12.5703,12.5616,12.5616,8000.0
2007-05-21 11:20:00,14.49,14.5,14.49,14.5,18600.0,12.5616,12.5703,12.5616,12.5703,18600.0
2007-05-21 11:25:00,14.5,14.5,14.49,14.49,20600.0,12.5703,12.5703,12.5616,12.5616,20600.0
2007-05-21 11:30:00,14.49,14.5,14.49,14.5,14900.0,12.5616,12.5703,12.5616,12.5703,14900.0
2007-05-21 11:35:00,14.49,14.5,14.49,14.5,35400.0,12.5616,12.5703,12.5616,12.5703,35400.0
2007-05-21 11:40:00,14.5,14.5,14.49,14.49,37400.0,12.5703,12.5703,12.5616,12.5616,37400.0
2007-05-21 11:45:00,14.5,14.5,14.49,14.49,16200.0,12.5703,12.5703,12.5616,12.5616,16200.0
2007-05-21 11:50:00,14.5,14.5,14.49,14.5,12900.0,12.5703,12.5703,12.5616,12.5703,12900.0
2007-05-21 11:55:00,14.49,14.5,14.49,14.5,20500.0,12.5616,12.5703,12.5616,12.5703,20500.0
2007-05-21 12:00:00,14.5,14.5,14.48,14.49,23600.0,12.5703,12.5703,12.5529,12.5616,23600.0
2007-05-21 12:05:00,14.49,14.49,14.48,14.49,69200.0,12.5616,12.5616,12.5529,12.5616,69200.0
2007-05-21 12:10:00,14.49,14.5,14.49,14.49,23400.0,12.5616,12.5703,12.5616,12.5616,23400.0
2007-05-21 12:15:00,14.49,14.5,14.49,14.49,33700.0,12.5616,12.5703,12.5616,12.5616,33700.0
2007-05-21 12:20:00,14.5,14.5,14.49,14.5,19900.0,12.5703,12.5703,12.5616,12.5703,19900.0
2007-05-21 12:25:00,14.49,14.5,14.49,14.49,22700.0,12.5616,12.5703,12.5616,12.5616,22700.0
2007-05-21 12:30:00,14.49,14.5,14.49,14.5,6500.0,12.5616,12.5703,12.5616,12.5703,6500.0
2007-05-21 12:35:00,14.5,14.5,14.49,14.5,12900.0,12.5703,12.5703,12.5616,12.5703,12900.0
2007-05-21 12:40:00,14.49,14.5,14.49,14.49,17900.0,12.5616,12.5703,12.5616,12.5616,17900.0
2007-05-21 12:45:00,14.5,14.5,14.49,14.5,20600.0,12.5703,12.5703,12.5616,12.5703,20600.0
2007-05-21 12:50:00,14.5,14.5,14.49,14.5,32800.0,12.5703,12.5703,12.5616,12.5703,32800.0
2007-05-21 12:55:00,14.5,14.5,14.49,14.49,11300.0,12.5703,12.5703,12.5616,12.5616,11300.0
2007-05-21 13:00:00,14.49,14.49,14.48,14.48,43800.0,12.5616,12.5616,12.5529,12.5529,43800.0
2007-05-21 13:05:00,14.48,14.49,14.48,14.49,38800.0,12.5529,12.5616,12.5529,12.5616,38800.0
2007-05-21 13:10:00,14.49,14.49,14.48,14.49,21400.0,12.5616,12.5616,12.5529,12.5616,21400.0
2007-05-21 13:15:00,14.49,14.49,14.48,14.48,11000.0,12.5616,12.5616,12.5529,12.5529,11000.0
2007-05-21 13:20:00,14.48,14.49,14.47,14.48,50100.0,12.5529,12.5616,12.5442,12.5529,50100.0
2007-05-21 13:25:00,14.48,14.49,14.47,14.49,47500.0,12.5529,12.5616,12.5442,12.5616,47500.0
2007-05-21 13:30:00,14.48,14.49,14.48,14.48,42000.0,12.5529,12.5616,12.5529,12.5529,42000.0
2007-05-21 13:35:00,14.48,14.49,14.48,14.49,23400.0,12.5529,12.5616,12.5529,12.5616,23400.0
2007-05-21 13:40:00,14.48,14.49,14.48,14.48,29900.0,12.5529,12.5616,12.5529,12.5529,29900.0
2007-05-21 13:45:00,14.48,14.49,14.48,14.48,6800.0,12.5529,12.5616,12.5529,12.5529,6800.0
2007-05-21 13:50:00,14.48,14.49,14.48,14.49,5600.0,12.5529,12.5616,12.5529,12.5616,5600.0
2007-05-21 13:55:00,14.49,14.49,14.48,14.48,14700.0,12.5616,12.5616,12.5529,12.5529,14700.0
2007-05-21 14:00:00,14.49,14.49,14.48,14.49,8000.0,12.5616,12.5616,12.5529,12.5616,8000.0
2007-05-21 14:05:00,14.48,14.48,14.47,14.47,34300.0,12.5529,12.5529,12.5442,12.5442,34300.0
2007-05-21 14:10:00,14.47,14.48,14.47,14.47,23700.0,12.5442,12.5529,12.5442,12.5442,23700.0
2007-05-21 14:15:00,14.47,14.48,14.47,14.47,37800.0,12.5442,12.5529,12.5442,12.5442,37800.0
2007-05-21 14:20:00,14.48,14.48,14.47,14.47,10100.0,12.5529,12.5529,12.5442,12.5442,10100.0
2007-05-21 14:25:00,14.48,14.48,14.47,14.47,22800.0,12.5529,12.5529,12.5442,12.5442,22800.0
2007-05-21 14:30:00,14.47,14.48,14.46,14.46,29800.0,12.5442,12.5529,12.5356,12.5356,29800.0
2007-05-21 14:35:00,14.46,14.47,14.45,14.46,80500.0,12.5356,12.5442,12.5269,12.5356,80500.0
2007-05-21 14:40:00,14.46,14.46,14.45,14.46,23500.0,12.5356,12.5356,12.5269,12.5356,23500.0
2007-05-21 14:45:00,14.45,14.46,14.45,14.46,22800.0,12.5269,12.5356,12.5269,12.5356,22800.0
2007-05-21 14:50:00,14.45,14.46,14.45,14.46,19800.0,12.5269,12.5356,12.5269,12.5356,19800.0
2007-05-21 14:55:00,14.45,14.46,14.44,14.45,46000.0,12.5269,12.5356,12.5182,12.5269,46000.0
2007-05-21 15:00:00,14.44,14.45,14.43,14.44,83800.0,12.5182,12.5269,12.5096,12.5182,83800.0
2007-05-21 15:05:00,14.43,14.44,14.41,14.41,43000.0,12.5096,12.5182,12.4922,12.4922,43000.0
2007-05-21 15:10:00,14.41,14.42,14.4,14.41,58300.0,12.4922,12.5009,12.4836,12.4922,58300.0
2007-05-21 15:15:00,14.4,14.41,14.39,14.39,89600.0,12.4836,12.4922,12.4749,12.4749,89600.0
2007-05-21 15:20:00,14.4,14.4,14.39,14.39,35000.0,12.4836,12.4836,12.4749,12.4749,35000.0
2007-05-21 15:25:00,14.39,14.4,14.37,14.38,53200.0,12.4749,12.4836,12.4576,12.4662,53200.0
2007-05-21 15:30:00,14.38,14.38,14.32,14.36,308400.0,12.4662,12.4662,12.4142,12.4489,308400.0
2007-05-21 15:35:00,14.36,14.38,14.34,14.34,227100.0,12.4489,12.4662,12.4315,12.4315,227100.0
2007-05-21 15:40:00,14.35,14.38,14.34,14.38,141000.0,12.4402,12.4662,12.4315,12.4662,141000.0
2007-05-21 15:45:00,14.37,14.38,14.34,14.35,215300.0,12.4576,12.4662,12.4315,12.4402,215300.0
2007-05-21 15:50:00,14.35,14.38,14.34,14.37,198300.0,12.4402,12.4662,12.4315,12.4576,198300.0
2007-05-21 15:55:00,14.37,14.39,14.36,14.39,174800.0,12.4576,12.4749,12.4489,12.4749,174800.0
2007-05-22 09:30:00,14.4,14.47,14.39,14.47,88600.0,12.4836,12.5442,12.4749,12.5442,88600.0
2007-05-22 09:35:00,14.46,14.46,14.42,14.43,42100.0,12.5356,12.5356,12.5009,12.5096,42100.0
2007-05-22 09:40:00,14.44,14.44,14.33,14.35,140400.0,12.5182,12.5182,12.4229,12.4402,140400.0
2007-05-22 09:45:00,14.35,14.36,14.33,14.33,84200.0,12.4402,12.4489,12.4229,12.4229,84200.0
2007-05-22 09:50:00,14.33,14.35,14.29,14.34,185800.0,12.4229,12.4402,12.3882,12.4315,185800.0
2007-05-22 09:55:00,14.34,14.38,14.34,14.37,69300.0,12.4315,12.4662,12.4315,12.4576,69300.0
2007-05-22 10:00:00,14.37,14.38,14.36,14.36,80100.0,12.4576,12.4662,12.4489,12.4489,80100.0
2007-05-22 10:05:00,14.37,14.37,14.34,14.35,154800.0,12.4576,12.4576,12.4315,12.4402,154800.0
2007-05-22 10:10:00,14.35,14.36,14.33,14.33,56300.0,12.4402,12.4489,12.4229,12.4229,56300.0
2007-05-22 10:15:00,14.33,14.34,14.33,14.33,49800.0,12.4229,12.4315,12.4229,12.4229,49800.0
2007-05-22 10:20:00,14.33,14.37,14.33,14.35,117300.0,12.4229,12.4576,12.4229,12.4402,117300.0
2007-05-22 10:25:00,14.36,14.37,14.35,14.37,189800.0,12.4489,12.4576,12.4402,12.4576,189800.0
2007-05-22 10:30:00,14.37,14.39,14.37,14.37,144800.0,12.4576,12.4749,12.4576,12.4576,144800.0
2007-05-22 10:35:00,14.37,14.38,14.33,14.34,185600.0,12.4576,12.4662,12.4229,12.4315,185600.0
2007-05-22 10:40:00,14.34,14.37,14.34,14.37,37800.0,12.4315,12.4576,12.4315,12.4576,37800.0
2007-05-22 10:45:00,14.37,14.37,14.34,14.36,254300.0,12.4576,12.4576,12.4315,12.4489,254300.0
2007-05-22 10:50:00,14.37,14.37,14.35,14.37,98700.0,12.4576,12.4576,12.4402,12.4576,98700.0
2007-05-22 10:55:00,14.37,14.4,14.36,14.4,484700.0,12.4576,12.4836,12.4489,12.4836,484700.0
2007-05-22 11:00:00,14.4,14.4,14.39,14.39,52200.0,12.4836,12.4836,12.4749,12.4749,52200.0
2007-05-22 11:05:00,14.39,14.41,14.39,14.39,70200.0,12.4749,12.4922,12.4749,12.4749,70200.0
2007-05-22 11:10:00,14.4,14.4,14.39,14.4,32000.0,12.4836,12.4836,12.4749,12.4836,32000.0
2007-05-22 11:15:00,14.39,14.41,14.38,14.38,152300.0,12.4749,12.4922,12.4662,12.4662,152300.0
2007-05-22 11:20:00,14.38,14.4,14.38,14.4,48100.0,12.4662,12.4836,12.4662,12.4836,48100.0
2007-05-22 11:25:00,14.4,14.4,14.39,14.39,31500.0,12.4836,12.4836,12.4749,12.4749,31500.0
2007-05-22 11:30:00,14.4,14.4,14.39,14.39,80300.0,12.4836,12.4836,12.4749,12.4749,80300.0
2007-05-22 11:35:00,14.4,14.4,14.39,14.4,26000.0,12.4836,12.4836,12.4749,12.4836,26000.0
2007-05-22 11:40:00,14.4,14.45,14.4,14.41,290600.0,12.4836,12.5269,12.4836,12.4922,290600.0
2007-05-22 11:45:00,14.41,14.43,14.41,14.42,90300.0,12.4922,12.5096,12.4922,12.5009,90300.0
2007-05-22 11:50:00,14.42,14.43,14.41,14.42,39500.0,12.5009,12.5096,12.4922,12.5009,39500.0
2007-05-22 11:55:00,14.42,14.42,14.4,14.41,77700.0,12.5009,12.5009,12.4836,12.4922,77700.0
2007-05-22 12:00:00,14.4,14.41,14.38,14.38,137600.0,12.4836,12.4922,12.4662,12.4662,137600.0
2007-05-22 12:05:00,14.38,14.38,14.37,14.37,46800.0,12.4662,12.4662,12.4576,12.4576,46800.0
2007-05-22 12:10:00,14.37,14.38,14.37,14.37,15200.0,12.4576,12.4662,12.4576,12.4576,15200.0
2007-05-22 12:15:00,14.37,14.38,14.37,14.37,61900.0,12.4576,12.4662,12.4576,12.4576,61900.0
2007-05-22 12:20:00,14.37,14.38,14.37,14.37,4300.0,12.4576,12.4662,12.4576,12.4576,4300.0
2007-05-22 12:25:00,14.37,14.38,14.37,14.37,660100.0,12.4576,12.4662,12.4576,12.4576,660100.0
2007-05-22 12:30:00,14.37,14.38,14.37,14.38,14600.0,12.4576,12.4662,12.4576,12.4662,14600.0
2007-05-22 12:35:00,14.37,14.38,14.37,14.37,37300.0,12.4576,12.4662,12.4576,12.4576,37300.0
2007-05-22 12:40:00,14.37,14.38,14.37,14.38,78900.0,12.4576,12.4662,12.4576,12.4662,78900.0
2007-05-22 12:45:00,14.38,14.39,14.38,14.38,32000.0,12.4662,12.4749,12.4662,12.4662,32000.0
2007-05-22 12:50:00,14.39,14.39,14.38,14.39,59700.0,12.4749,12.4749,12.4662,12.4749,59700.0
2007-05-22 12:55:00,14.39,14.41,14.38,14.41,68500.0,12.4749,12.4922,12.4662,12.4922,68500.0
2007-05-22 13:00:00,14.41,14.41,14.38,14.38,119000.0,12.4922,12.4922,12.4662,12.4662,119000.0
2007-05-22 13:05:00,14.38,14.39,14.38,14.39,23500.0,12.4662,12.4749,12.4662,12.4749,23500.0
2007-05-22 13:10:00,14.39,14.39,14.38,14.38,49000.0,12.4749,12.4749,12.4662,12.4662,49000.0
2007-05-22 13:15:00,14.38,14.38,14.36,14.36,40600.0,12.4662,12.4662,12.4489,12.4489,40600.0
2007-05-22 13:20:00,14.36,14.37,14.36,14.36,10400.0,12.4489,12.4576,12.4489,12.4489,10400.0
2007-05-22 13:25:00,14.36,14.37,14.36,14.36,83200.0,12.4489,12.4576,12.4489,12.4489,83200.0
2007-05-22 13:30:00,14.37,14.37,14.36,14.37,50400.0,12.4576,12.4576,12.4489,12.4576,50400.0
2007-05-22 13:35:00,14.37,14.4,14.36,14.4,107500.0,12.4576,12.4836,12.4489,12.4836,107500.0
2007-05-22 13:40:00,14.4,14.4,14.39,14.4,43500.0,12.4836,12.4836,12.4749,12.4836,43500.0
2007-05-22 13:45:00,14.4,14.4,14.39,14.39,92800.0,12.4836,12.4836,12.4749,12.4749,92800.0
2007-05-22 13:50:00,14.4,14.42,14.39,14.42,162900.0,12.4836,12.5009,12.4749,12.5009,162900.0
2007-05-22 13:55:00,14.41,14.42,14.41,14.42,76100.0,12.4922,12.5009,12.4922,12.5009,76100.0
2007-05-22 14:00:00,14.42,14.43,14.41,14.43,35100.0,12.5009,12.5096,12.4922,12.5096,35100.0
2007-05-22 14:05:00,14.43,14.43,14.42,14.43,30300.0,12.5096,12.5096,12.5009,12.5096,30300.0
2007-05-22 14:10:00,14.42,14.43,14.42,14.42,75100.0,12.5009,12.5096,12.5009,12.5009,75100.0
2007-05-22 14:15:00,14.43,14.43,14.41,14.41,122500.0,12.5096,12.5096,12.4922,12.4922,122500.0
2007-05-22 14:20:00,14.42,14.43,14.4,14.42,200000.0,12.5009,12.5096,12.4836,12.5009,200000.0
2007-05-22 14:25:00,14.42,14.45,14.42,14.43,119600.0,12.5009,12.5269,12.5009,12.5096,119600.0
2007-05-22 14:30:00,14.43,14.44,14.43,14.43,18100.0,12.5096,12.5182,12.5096,12.5096,18100.0
2007-05-22 14:35:00,14.43,14.44,14.42,14.42,76300.0,12.5096,12.5182,12.5009,12.5009,76300.0
2007-05-22 14:40:00,14.42,14.43,14.42,14.43,72900.0,12.5009,12.5096,12.5009,12.5096,72900.0
2007-05-22 14:45:00,14.43,14.43,14.42,14.43,19000.0,12.5096,12.5096,12.5009,12.5096,19000.0
2007-05-22 14:50:00,14.42,14.45,14.42,14.42,41900.0,12.5009,12.5269,12.5009,12.5009,41900.0
2007-05-22 14:55:00,14.42,14.43,14.42,14.42,41200.0,12.5009,12.5096,12.5009,12.5009,41200.0
2007-05-22 15:00:00,14.42,14.48,14.42,14.47,298000.0,12.5009,12.5529,12.5009,12.5442,298000.0
2007-05-22 15:05:00,14.46,14.49,14.46,14.48,157800.0,12.5356,12.5616,12.5356,12.5529,157800.0
2007-05-22 15:10:00,14.49,14.54,14.49,14.52,226200.0,12.5616,12.6049,12.5616,12.5876,226200.0
2007-05-22 15:15:00,14.52,14.53,14.49,14.52,145800.0,12.5876,12.5963,12.5616,12.5876,145800.0
2007-05-22 15:20:00,14.52,14.56,14.51,14.55,247600.0,12.5876,12.6223,12.5789,12.6136,247600.0
2007-05-22 15:25:00,14.55,14.56,14.54,14.54,73300.0,12.6136,12.6223,12.6049,12.6049,73300.0
2007-05-22 15:30:00,14.55,14.57,14.53,14.53,209900.0,12.6136,12.6309,12.5963,12.5963,209900.0
2007-05-22 15:35:00,14.54,14.55,14.53,14.55,84600.0,12.6049,12.6136,12.5963,12.6136,84600.0
2007-05-22 15:40:00,14.54,14.57,14.54,14.54,191600.0,12.6049,12.6309,12.6049,12.6049,191600.0
2007-05-22 15:45:00,14.54,14.55,14.5,14.5,86100.0,12.6049,12.6136,12.5703,12.5703,86100.0
2007-05-22 15:50:00,14.5,14.53,14.49,14.52,153100.0,12.5703,12.5963,12.5616,12.5876,153100.0
2007-05-22 15:55:00,14.52,14.53,14.51,14.51,155200.0,12.5876,12.5963,12.5789,12.5789,155200.0
2007-05-23 09:30:00,14.57,14.59,14.57,14.59,1300.0,12.6309,12.6483,12.6309,12.6483,1300.0
2007-05-23 09:35:00,14.59,14.59,14.59,14.59,1100.0,12.6483,12.6483,12.6483,12.6483,1100.0
2007-05-23 09:40:00,14.55,14.55,14.5,14.55,97100.0,12.6136,12.6136,12.5703,12.6136,97100.0
2007-05-23 09:45:00,14.55,14.58,14.54,14.57,81100.0,12.6136,12.6396,12.6049,12.6309,81100.0
2007-05-23 09:50:00,14.57,14.6,14.57,14.6,41200.0,12.6309,12.6569,12.6309,12.6569,41200.0
2007-05-23 09:55:00,14.6,14.65,14.59,14.63,158300.0,12.6569,12.7003,12.6483,12.683,158300.0
2007-05-23 10:00:00,14.61,14.62,14.59,14.62,102500.0,12.6656,12.6743,12.6483,12.6743,102500.0
2007-05-23 10:05:00,14.62,14.62,14.61,14.61,16200.0,12.6743,12.6743,12.6656,12.6656,16200.0
2007-05-23 10:10:00,14.62,14.62,14.61,14.61,22400.0,12.6743,12.6743,12.6656,12.6656,22400.0
2007-05-23 10:15:00,14.62,14.62,14.61,14.61,90600.0,12.6743,12.6743,12.6656,12.6656,90600.0
2007-05-23 10:20:00,14.6,14.61,14.6,14.61,8700.0,12.6569,12.6656,12.6569,12.6656,8700.0
2007-05-23 10:25:00,14.6,14.61,14.6,14.6,47200.0,12.6569,12.6656,12.6569,12.6569,47200.0
2007-05-23 10:30:00,14.61,14.65,14.61,14.65,144200.0,12.6656,12.7003,12.6656,12.7003,144200.0
2007-05-23 10:35:00,14.64,14.65,14.63,14.63,65900.0,12.6916,12.7003,12.683,12.683,65900.0
2007-05-23 10:40:00,14.63,14.64,14.6,14.61,142100.0,12.683,12.6916,12.6569,12.6656,142100.0
2007-05-23 10:45:00,14.6,14.6,14.59,14.6,34000.0,12.6569,12.6569,12.6483,12.6569,34000.0
2007-05-23 10:50:00,14.6,14.6,14.59,14.59,20100.0,12.6569,12.6569,12.6483,12.6483,20100.0
2007-05-23 10:55:00,14.6,14.6,14.59,14.6,21500.0,12.6569,12.6569,12.6483,12.6569,21500.0
2007-05-23 11:00:00,14.59,14.6,14.59,14.59,51400.0,12.6483,12.6569,12.6483,12.6483,51400.0
2007-05-23 11:05:00,14.6,14.6,14.59,14.59,11400.0,12.6569,12.6569,12.6483,12.6483,11400.0
2007-05-23 11:10:00,14.59,14.6,14.59,14.59,73100.0,12.6483,12.6569,12.6483,12.6483,73100.0
2007-05-23 11:15:00,14.59,14.6,14.58,14.58,57600.0,12.6483,12.6569,12.6396,12.6396,57600.0
2007-05-23 11:20:00,14.57,14.58,14.56,14.57,57700.0,12.6309,12.6396,12.6223,12.6309,57700.0
2007-05-23 11:25:00,14.57,14.59,14.54,14.59,162500.0,12.6309,12.6483,12.6049,12.6483,162500.0
2007-05-23 11:30:00,14.58,14.59,14.58,14.59,18300.0,12.6396,12.6483,12.6396,12.6483,18300.0
2007-05-23 11:35:00,14.59,14.62,14.58,14.59,240400.0,12.6483,12.6743,12.6396,12.6483,240400.0
2007-05-23 11:40:00,14.59,14.61,14.59,14.6,112400.0,12.6483,12.6656,12.6483,12.6569,112400.0
2007-05-23 11:45:00,14.61,14.61,14.6,14.6,42600.0,12.6656,12.6656,12.6569,12.6569,42600.0
2007-05-23 11:50:00,14.6,14.61,14.59,14.59,62100.0,12.6569,12.6656,12.6483,12.6483,62100.0
2007-05-23 11:55:00,14.59,14.6,14.59,14.59,102900.0,12.6483,12.6569,12.6483,12.6483,102900.0
2007-05-23 12:00:00,14.59,14.6,14.59,14.59,14400.0,12.6483,12.6569,12.6483,12.6483,14400.0
2007-05-23 12:05:00,14.59,14.61,14.58,14.58,118200.0,12.6483,12.6656,12.6396,12.6396,118200.0
2007-05-23 12:10:00,14.58,14.59,14.58,14.58,24300.0,12.6396,12.6483,12.6396,12.6396,24300.0
2007-05-23 12:15:00,14.58,14.59,14.58,14.58,24600.0,12.6396,12.6483,12.6396,12.6396,24600.0
2007-05-23 12:20:00,14.58,14.59,14.58,14.58,35700.0,12.6396,12.6483,12.6396,12.6396,35700.0
2007-05-23 12:25:00,14.59,14.59,14.58,14.58,12100.0,12.6483,12.6483,12.6396,12.6396,12100.0
2007-05-23 12:30:00,14.58,14.59,14.58,14.58,46500.0,12.6396,12.6483,12.6396,12.6396,46500.0
2007-05-23 12:35:00,14.58,14.59,14.58,14.58,15000.0,12.6396,12.6483,12.6396,12.6396,15000.0
2007-05-23 12:40:00,14.58,14.59,14.58,14.58,24200.0,12.6396,12.6483,12.6396,12.6396,24200.0
2007-05-23 12:45:00,14.58,14.59,14.57,14.57,29800.0,12.6396,12.6483,12.6309,12.6309,29800.0
2007-05-23 12:50:00,14.57,14.58,14.53,14.53,106500.0,12.6309,12.6396,12.5963,12.5963,106500.0
2007-05-23 12:55:00,14.53,14.54,14.53,14.53,18100.0,12.5963,12.6049,12.5963,12.5963,18100.0
2007-05-23 13:00:00,14.53,14.54,14.53,14.53,41600.0,12.5963,12.6049,12.5963,12.5963,41600.0
2007-05-23 13:05:00,14.53,14.55,14.53,14.54,42500.0,12.5963,12.6136,12.5963,12.6049,42500.0
2007-05-23 13:10:00,14.55,14.55,14.54,14.54,24800.0,12.6136,12.6136,12.6049,12.6049,24800.0
2007-05-23 13:15:00,14.54,14.55,14.53,14.53,37100.0,12.6049,12.6136,12.5963,12.5963,37100.0
2007-05-23 13:20:00,14.53,14.54,14.53,14.53,9700.0,12.5963,12.6049,12.5963,12.5963,9700.0
2007-05-23 13:25:00,14.53,14.54,14.53,14.53,15100.0,12.5963,12.6049,12.5963,12.5963,15100.0
2007-05-23 13:30:00,14.53,14.54,14.52,14.53,98300.0,12.5963,12.6049,12.5876,12.5963,98300.0
2007-05-23 13:35:00,14.54,14.55,14.53,14.53,50900.0,12.6049,12.6136,12.5963,12.5963,50900.0
2007-05-23 13:40:00,14.53,14.54,14.53,14.53,16600.0,12.5963,12.6049,12.5963,12.5963,16600.0
2007-05-23 13:45:00,14.53,14.54,14.53,14.53,13600.0,12.5963,12.6049,12.5963,12.5963,13600.0
2007-05-23 13:50:00,14.54,14.58,14.53,14.58,207700.0,12.6049,12.6396,12.5963,12.6396,207700.0
2007-05-23 13:55:00,14.57,14.58,14.56,14.56,133600.0,12.6309,12.6396,12.6223,12.6223,133600.0
2007-05-23 14:00:00,14.56,14.57,14.54,14.54,76300.0,12.6223,12.6309,12.6049,12.6049,76300.0
2007-05-23 14:05:00,14.54,14.55,14.54,14.54,25800.0,12.6049,12.6136,12.6049,12.6049,25800.0
2007-05-23 14:10:00,14.54,14.55,14.54,14.54,24800.0,12.6049,12.6136,12.6049,12.6049,24800.0
2007-05-23 14:15:00,14.55,14.55,14.53,14.53,40700.0,12.6136,12.6136,12.5963,12.5963,40700.0
2007-05-23 14:20:00,14.53,14.54,14.52,14.52,60400.0,12.5963,12.6049,12.5876,12.5876,60400.0
2007-05-23 14:25:00,14.52,14.53,14.46,14.46,88900.0,12.5876,12.5963,12.5356,12.5356,88900.0
2007-05-23 14:30:00,14.47,14.49,14.45,14.48,177600.0,12.5442,12.5616,12.5269,12.5529,177600.0
2007-05-23 14:35:00,14.49,14.49,14.47,14.47,46500.0,12.5616,12.5616,12.5442,12.5442,46500.0
2007-05-23 14:40:00,14.47,14.48,14.46,14.47,24800.0,12.5442,12.5529,12.5356,12.5442,24800.0
2007-05-23 14:45:00,14.47,14.51,14.46,14.5,114800.0,12.5442,12.5789,12.5356,12.5703,114800.0
2007-05-23 14:50:00,14.5,14.52,14.5,14.52,16300.0,12.5703,12.5876,12.5703,12.5876,16300.0
2007-05-23 14:55:00,14.52,14.55,14.51,14.54,108100.0,12.5876,12.6136,12.5789,12.6049,108100.0
2007-05-23 15:00:00,14.54,14.55,14.49,14.5,78500.0,12.6049,12.6136,12.5616,12.5703,78500.0
2007-05-23 15:05:00,14.5,14.5,14.46,14.48,135700.0,12.5703,12.5703,12.5356,12.5529,135700.0
2007-05-23 15:10:00,14.48,14.49,14.47,14.47,40400.0,12.5529,12.5616,12.5442,12.5442,40400.0
2007-05-23 15:15:00,14.47,14.5,14.47,14.49,111600.0,12.5442,12.5703,12.5442,12.5616,111600.0
2007-05-23 15:20:00,14.49,14.52,14.49,14.5,116500.0,12.5616,12.5876,12.5616,12.5703,116500.0
2007-05-23 15:25:00,14.5,14.5,14.49,14.5,31100.0,12.5703,12.5703,12.5616,12.5703,31100.0
2007-05-23 15:30:00,14.5,14.5,14.49,14.5,49900.0,12.5703,12.5703,12.5616,12.5703,49900.0
2007-05-23 15:35:00,14.5,14.5,14.49,14.49,69300.0,12.5703,12.5703,12.5616,12.5616,69300.0
2007-05-23 15:40:00,14.5,14.51,14.49,14.5,105900.0,12.5703,12.5789,12.5616,12.5703,105900.0
2007-05-23 15:45:00,14.5,14.5,14.49,14.5,75600.0,12.5703,12.5703,12.5616,12.5703,75600.0
2007-05-23 15:50:00,14.49,14.5,14.49,14.49,46000.0,12.5616,12.5703,12.5616,12.5616,46000.0
2007-05-23 15:55:00,14.49,14.5,14.48,14.48,90500.0,12.5616,12.5703,12.5529,12.5529,90500.0
2007-05-24 09:30:00,14.48,14.49,14.47,14.48,95500.0,12.5529,12.5616,12.5442,12.5529,95500.0
2007-05-24 09:35:00,14.47,14.52,14.47,14.49,36100.0,12.5442,12.5876,12.5442,12.5616,36100.0
2007-05-24 09:40:00,14.49,14.5,14.48,14.5,50800.0,12.5616,12.5703,12.5529,12.5703,50800.0
2007-05-24 09:45:00,14.51,14.55,14.48,14.54,84200.0,12.5789,12.6136,12.5529,12.6049,84200.0
2007-05-24 09:50:00,14.54,14.59,14.54,14.58,52200.0,12.6049,12.6483,12.6049,12.6396,52200.0
2007-05-24 09:55:00,14.59,14.59,14.52,14.54,59300.0,12.6483,12.6483,12.5876,12.6049,59300.0
2007-05-24 10:00:00,14.54,14.56,14.53,14.55,88500.0,12.6049,12.6223,12.5963,12.6136,88500.0
2007-05-24 10:05:00,14.55,14.57,14.54,14.56,59800.0,12.6136,12.6309,12.6049,12.6223,59800.0
2007-05-24 10:10:00,14.56,14.56,14.53,14.53,54500.0,12.6223,12.6223,12.5963,12.5963,54500.0
2007-05-24 10:15:00,14.54,14.54,14.53,14.54,60000.0,12.6049,12.6049,12.5963,12.6049,60000.0
2007-05-24 10:20:00,14.53,14.54,14.52,14.53,68700.0,12.5963,12.6049,12.5876,12.5963,68700.0
2007-05-24 10:25:00,14.53,14.53,14.52,14.52,44500.0,12.5963,12.5963,12.5876,12.5876,44500.0
2007-05-24 10:30:00,14.52,14.53,14.5,14.51,31500.0,12.5876,12.5963,12.5703,12.5789,31500.0
2007-05-24 10:35:00,14.51,14.53,14.51,14.51,21300.0,12.5789,12.5963,12.5789,12.5789,21300.0
2007-05-24 10:40:00,14.51,14.51,14.49,14.49,49000.0,12.5789,12.5789,12.5616,12.5616,49000.0
2007-05-24 10:45:00,14.49,14.52,14.47,14.51,51600.0,12.5616,12.5876,12.5442,12.5789,51600.0
2007-05-24 10:50:00,14.51,14.52,14.5,14.51,33100.0,12.5789,12.5876,12.5703,12.5789,33100.0
2007-05-24 10:55:00,14.52,14.52,14.48,14.49,90600.0,12.5876,12.5876,12.5529,12.5616,90600.0
2007-05-24 11:00:00,14.49,14.49,14.48,14.49,44100.0,12.5616,12.5616,12.5529,12.5616,44100.0
2007-05-24 11:05:00,14.48,14.51,14.48,14.5,54000.0,12.5529,12.5789,12.5529,12.5703,54000.0
2007-05-24 11:10:00,14.51,14.51,14.49,14.5,56800.0,12.5789,12.5789,12.5616,12.5703,56800.0
2007-05-24 11:15:00,14.5,14.51,14.48,14.48,60300.0,12.5703,12.5789,12.5529,12.5529,60300.0
2007-05-24 11:20:00,14.48,14.51,14.48,14.51,35200.0,12.5529,12.5789,12.5529,12.5789,35200.0
2007-05-24 11:25:00,14.51,14.51,14.48,14.48,59800.0,12.5789,12.5789,12.5529,12.5529,59800.0
2007-05-24 11:30:00,14.48,14.5,14.48,14.49,104100.0,12.5529,12.5703,12.5529,12.5616,104100.0
2007-05-24 11:35:00,14.49,14.5,14.49,14.5,21500.0,12.5616,12.5703,12.5616,12.5703,21500.0
2007-05-24 11:40:00,14.5,14.5,14.48,14.5,59100.0,12.5703,12.5703,12.5529,12.5703,59100.0
2007-05-24 11:45:00,14.49,14.5,14.48,14.49,60000.0,12.5616,12.5703,12.5529,12.5616,60000.0
2007-05-24 11:50:00,14.49,14.5,14.48,14.5,70400.0,12.5616,12.5703,12.5529,12.5703,70400.0
2007-05-24 11:55:00,14.5,14.5,14.48,14.49,34400.0,12.5703,12.5703,12.5529,12.5616,34400.0
2007-05-24 12:00:00,14.49,14.5,14.48,14.49,39600.0,12.5616,12.5703,12.5529,12.5616,39600.0
2007-05-24 12:05:00,14.5,14.5,14.48,14.5,76900.0,12.5703,12.5703,12.5529,12.5703,76900.0
2007-05-24 12:10:00,14.5,14.5,14.49,14.5,20800.0,12.5703,12.5703,12.5616,12.5703,20800.0
2007-05-24 12:15:00,14.5,14.5,14.49,14.5,70700.0,12.5703,12.5703,12.5616,12.5703,70700.0
2007-05-24 12:20:00,14.49,14.5,14.49,14.5,38900.0,12.5616,12.5703,12.5616,12.5703,38900.0
2007-05-24 12:25:00,14.49,14.5,14.48,14.49,39100.0,12.5616,12.5703,12.5529,12.5616,39100.0
2007-05-24 12:30:00,14.49,14.49,14.43,14.44,63900.0,12.5616,12.5616,12.5096,12.5182,63900.0
2007-05-24 12:35:00,14.44,14.44,14.42,14.43,31800.0,12.5182,12.5182,12.5009,12.5096,31800.0
2007-05-24 12:40:00,14.43,14.47,14.43,14.45,70300.0,12.5096,12.5442,12.5096,12.5269,70300.0
2007-05-24 12:45:00,14.45,14.46,14.44,14.45,71900.0,12.5269,12.5356,12.5182,12.5269,71900.0
2007-05-24 12:50:00,14.45,14.45,14.43,14.44,29600.0,12.5269,12.5269,12.5096,12.5182,29600.0
2007-05-24 12:55:00,14.43,14.45,14.43,14.44,64400.0,12.5096,12.5269,12.5096,12.5182,64400.0
2007-05-24 13:00:00,14.44,14.47,14.44,14.46,29600.0,12.5182,12.5442,12.5182,12.5356,29600.0
2007-05-24 13:05:00,14.47,14.48,14.46,14.47,20900.0,12.5442,12.5529,12.5356,12.5442,20900.0
2007-05-24 13:10:00,14.47,14.48,14.47,14.48,15100.0,12.5442,12.5529,12.5442,12.5529,15100.0
2007-05-24 13:15:00,14.48,14.5,14.47,14.5,93400.0,12.5529,12.5703,12.5442,12.5703,93400.0
2007-05-24 13:20:00,14.5,14.5,14.49,14.49,42000.0,12.5703,12.5703,12.5616,12.5616,42000.0
2007-05-24 13:25:00,14.5,14.5,14.49,14.5,20600.0,12.5703,12.5703,12.5616,12.5703,20600.0
2007-05-24 13:30:00,14.5,14.5,14.48,14.49,33300.0,12.5703,12.5703,12.5529,12.5616,33300.0
2007-05-24 13:35:00,14.47,14.48,14.47,14.47,15200.0,12.5442,12.5529,12.5442,12.5442,15200.0
2007-05-24 13:40:00,14.48,14.5,14.47,14.48,58000.0,12.5529,12.5703,12.5442,12.5529,58000.0
2007-05-24 13:45:00,14.49,14.5,14.49,14.5,16000.0,12.5616,12.5703,12.5616,12.5703,16000.0
2007-05-24 13:50:00,14.5,14.5,14.48,14.49,89000.0,12.5703,12.5703,12.5529,12.5616,89000.0
2007-05-24 13:55:00,14.5,14.5,14.49,14.5,41200.0,12.5703,12.5703,12.5616,12.5703,41200.0
2007-05-24 14:00:00,14.5,14.5,14.48,14.49,37600.0,12.5703,12.5703,12.5529,12.5616,37600.0
2007-05-24 14:05:00,14.49,14.49,14.46,14.48,64900.0,12.5616,12.5616,12.5356,12.5529,64900.0
2007-05-24 14:10:00,14.48,14.49,14.45,14.45,63900.0,12.5529,12.5616,12.5269,12.5269,63900.0
2007-05-24 14:15:00,14.45,14.46,14.42,14.43,148700.0,12.5269,12.5356,12.5009,12.5096,148700.0
2007-05-24 14:20:00,14.43,14.44,14.41,14.42,173200.0,12.5096,12.5182,12.4922,12.5009,173200.0
2007-05-24 14:25:00,14.41,14.42,14.41,14.42,25600.0,12.4922,12.5009,12.4922,12.5009,25600.0
2007-05-24 14:30:00,14.42,14.44,14.41,14.43,65800.0,12.5009,12.5182,12.4922,12.5096,65800.0
2007-05-24 14:35:00,14.42,14.43,14.38,14.4,142600.0,12.5009,12.5096,12.4662,12.4836,142600.0
2007-05-24 14:40:00,14.4,14.45,14.4,14.44,83800.0,12.4836,12.5269,12.4836,12.5182,83800.0
2007-05-24 14:45:00,14.44,14.44,14.41,14.44,46400.0,12.5182,12.5182,12.4922,12.5182,46400.0
2007-05-24 14:50:00,14.43,14.44,14.43,14.44,37900.0,12.5096,12.5182,12.5096,12.5182,37900.0
2007-05-24 14:55:00,14.44,14.46,14.41,14.42,86000.0,12.5182,12.5356,12.4922,12.5009,86000.0
2007-05-24 15:00:00,14.43,14.46,14.41,14.45,67500.0,12.5096,12.5356,12.4922,12.5269,67500.0
2007-05-24 15:05:00,14.45,14.45,14.42,14.43,46100.0,12.5269,12.5269,12.5009,12.5096,46100.0
2007-05-24 15:10:00,14.43,14.44,14.41,14.44,59400.0,12.5096,12.5182,12.4922,12.5182,59400.0
2007-05-24 15:15:00,14.45,14.46,14.44,14.45,37300.0,12.5269,12.5356,12.5182,12.5269,37300.0
2007-05-24 15:20:00,14.45,14.46,14.44,14.46,41700.0,12.5269,12.5356,12.5182,12.5356,41700.0
2007-05-24 15:25:00,14.46,14.46,14.45,14.46,67200.0,12.5356,12.5356,12.5269,12.5356,67200.0
2007-05-24 15:30:00,14.46,14.5,14.45,14.49,134200.0,12.5356,12.5703,12.5269,12.5616,134200.0
2007-05-24 15:35:00,14.49,14.49,14.46,14.46,43800.0,12.5616,12.5616,12.5356,12.5356,43800.0
2007-05-24 15:40:00,14.46,14.47,14.46,14.47,104600.0,12.5356,12.5442,12.5356,12.5442,104600.0
2007-05-24 15:45:00,14.47,14.5,14.47,14.5,168000.0,12.5442,12.5703,12.5442,12.5703,168000.0
2007-05-24 15:50:00,14.5,14.5,14.47,14.47,113400.0,12.5703,12.5703,12.5442,12.5442,113400.0
2007-05-24 15:55:00,14.48,14.48,14.47,14.48,82600.0,12.5529,12.5529,12.5442,12.5529,82600.0
2007-05-25 09:30:00,14.48,14.48,14.43,14.45,53400.0,12.5529,12.5529,12.5096,12.5269,53400.0
2007-05-25 09:35:00,14.45,14.45,14.42,14.43,39400.0,12.5269,12.5269,12.5009,12.5096,39400.0
2007-05-25 09:40:00,14.43,14.46,14.42,14.45,51500.0,12.5096,12.5356,12.5009,12.5269,51500.0
2007-05-25 09:45:00,14.46,14.46,14.45,14.46,18800.0,12.5356,12.5356,12.5269,12.5356,18800.0
2007-05-25 09:50:00,14.45,14.46,14.44,14.45,13600.0,12.5269,12.5356,12.5182,12.5269,13600.0
2007-05-25 09:55:00,14.44,14.45,14.44,14.45,41800.0,12.5182,12.5269,12.5182,12.5269,41800.0
2007-05-25 10:00:00,14.44,14.45,14.43,14.44,70000.0,12.5182,12.5269,12.5096,12.5182,70000.0
2007-05-25 10:05:00,14.44,14.44,14.43,14.43,17200.0,12.5182,12.5182,12.5096,12.5096,17200.0
2007-05-25 10:10:00,14.44,14.45,14.42,14.43,98900.0,12.5182,12.5269,12.5009,12.5096,98900.0
2007-05-25 10:15:00,14.43,14.44,14.42,14.42,32300.0,12.5096,12.5182,12.5009,12.5009,32300.0
2007-05-25 10:20:00,14.43,14.43,14.4,14.4,34900.0,12.5096,12.5096,12.4836,12.4836,34900.0
2007-05-25 10:25:00,14.4,14.41,14.4,14.41,75000.0,12.4836,12.4922,12.4836,12.4922,75000.0
2007-05-25 10:30:00,14.41,14.42,14.4,14.41,43000.0,12.4922,12.5009,12.4836,12.4922,43000.0
2007-05-25 10:35:00,14.41,14.43,14.4,14.43,49200.0,12.4922,12.5096,12.4836,12.5096,49200.0
2007-05-25 10:40:00,14.43,14.44,14.41,14.44,95200.0,12.5096,12.5182,12.4922,12.5182,95200.0
2007-05-25 10:45:00,14.43,14.44,14.43,14.43,188600.0,12.5096,12.5182,12.5096,12.5096,188600.0
2007-05-25 10:50:00,14.43,14.44,14.43,14.44,29800.0,12.5096,12.5182,12.5096,12.5182,29800.0
2007-05-25 10:55:00,14.44,14.44,14.42,14.44,131200.0,12.5182,12.5182,12.5009,12.5182,131200.0
2007-05-25 11:00:00,14.44,14.45,14.44,14.44,42800.0,12.5182,12.5269,12.5182,12.5182,42800.0
2007-05-25 11:05:00,14.44,14.45,14.44,14.45,47100.0,12.5182,12.5269,12.5182,12.5269,47100.0
2007-05-25 11:10:00,14.45,14.45,14.44,14.45,10200.0,12.5269,12.5269,12.5182,12.5269,10200.0
2007-05-25 11:15:00,14.45,14.47,14.44,14.47,95700.0,12.5269,12.5442,12.5182,12.5442,95700.0
2007-05-25 11:20:00,14.47,14.49,14.46,14.46,71300.0,12.5442,12.5616,12.5356,12.5356,71300.0
2007-05-25 11:25:00,14.46,14.49,14.46,14.49,81400.0,12.5356,12.5616,12.5356,12.5616,81400.0
2007-05-25 11:30:00,14.49,14.49,14.48,14.49,20600.0,12.5616,12.5616,12.5529,12.5616,20600.0
2007-05-25 11:35:00,14.48,14.49,14.48,14.49,20600.0,12.5529,12.5616,12.5529,12.5616,20600.0
2007-05-25 11:40:00,14.48,14.49,14.47,14.48,72700.0,12.5529,12.5616,12.5442,12.5529,72700.0
2007-05-25 11:45:00,14.47,14.48,14.46,14.46,33500.0,12.5442,12.5529,12.5356,12.5356,33500.0
2007-05-25 11:50:00,14.46,14.48,14.46,14.47,106800.0,12.5356,12.5529,12.5356,12.5442,106800.0
2007-05-25 11:55:00,14.48,14.5,14.47,14.5,59100.0,12.5529,12.5703,12.5442,12.5703,59100.0
2007-05-25 12:00:00,14.49,14.5,14.49,14.49,69900.0,12.5616,12.5703,12.5616,12.5616,69900.0
2007-05-25 12:05:00,14.49,14.5,14.49,14.49,70900.0,12.5616,12.5703,12.5616,12.5616,70900.0
2007-05-25 12:10:00,14.48,14.49,14.47,14.47,92300.0,12.5529,12.5616,12.5442,12.5442,92300.0
2007-05-25 12:15:00,14.47,14.49,14.47,14.47,90500.0,12.5442,12.5616,12.5442,12.5442,90500.0
2007-05-25 12:20:00,14.48,14.48,14.47,14.47,19600.0,12.5529,12.5529,12.5442,12.5442,19600.0
2007-05-25 12:25:00,14.48,14.48,14.47,14.47,41500.0,12.5529,12.5529,12.5442,12.5442,41500.0
2007-05-25 12:30:00,14.47,14.48,14.47,14.47,7300.0,12.5442,12.5529,12.5442,12.5442,7300.0
2007-05-25 12:35:00,14.48,14.48,14.47,14.48,22200.0,12.5529,12.5529,12.5442,12.5529,22200.0
2007-05-25 12:40:00,14.48,14.48,14.47,14.47,18400.0,12.5529,12.5529,12.5442,12.5442,18400.0
2007-05-25 12:45:00,14.47,14.48,14.47,14.47,11300.0,12.5442,12.5529,12.5442,12.5442,11300.0
2007-05-25 12:50:00,14.48,14.48,14.47,14.47,19600.0,12.5529,12.5529,12.5442,12.5442,19600.0
2007-05-25 12:55:00,14.47,14.48,14.44,14.45,123800.0,12.5442,12.5529,12.5182,12.5269,123800.0
2007-05-25 13:00:00,14.45,14.48,14.44,14.47,162700.0,12.5269,12.5529,12.5182,12.5442,162700.0
2007-05-25 13:05:00,14.48,14.48,14.47,14.47,8200.0,12.5529,12.5529,12.5442,12.5442,8200.0
2007-05-25 13:10:00,14.48,14.48,14.47,14.47,14000.0,12.5529,12.5529,12.5442,12.5442,14000.0
2007-05-25 13:15:00,14.48,14.48,14.47,14.47,15200.0,12.5529,12.5529,12.5442,12.5442,15200.0
2007-05-25 13:20:00,14.47,14.48,14.47,14.47,10400.0,12.5442,12.5529,12.5442,12.5442,10400.0
2007-05-25 13:25:00,14.48,14.48,14.47,14.47,18000.0,12.5529,12.5529,12.5442,12.5442,18000.0
2007-05-25 13:30:00,14.48,14.48,14.47,14.47,17900.0,12.5529,12.5529,12.5442,12.5442,17900.0
2007-05-25 13:35:00,14.47,14.48,14.47,14.48,13900.0,12.5442,12.5529,12.5442,12.5529,13900.0
2007-05-25 13:40:00,14.48,14.48,14.47,14.48,82900.0,12.5529,12.5529,12.5442,12.5529,82900.0
2007-05-25 13:45:00,14.48,14.49,14.47,14.49,64400.0,12.5529,12.5616,12.5442,12.5616,64400.0
2007-05-25 13:50:00,14.49,14.49,14.48,14.48,39700.0,12.5616,12.5616,12.5529,12.5529,39700.0
2007-05-25 13:55:00,14.49,14.49,14.48,14.49,12300.0,12.5616,12.5616,12.5529,12.5616,12300.0
2007-05-25 14:00:00,14.48,14.49,14.48,14.49,21100.0,12.5529,12.5616,12.5529,12.5616,21100.0
2007-05-25 14:05:00,14.49,14.49,14.48,14.49,20300.0,12.5616,12.5616,12.5529,12.5616,20300.0
2007-05-25 14:10:00,14.49,14.49,14.48,14.49,13400.0,12.5616,12.5616,12.5529,12.5616,13400.0
2007-05-25 14:15:00,14.49,14.49,14.48,14.48,36300.0,12.5616,12.5616,12.5529,12.5529,36300.0
2007-05-25 14:20:00,14.48,14.49,14.48,14.49,14700.0,12.5529,12.5616,12.5529,12.5616,14700.0
2007-05-25 14:25:00,14.49,14.49,14.45,14.48,102000.0,12.5616,12.5616,12.5269,12.5529,102000.0
2007-05-25 14:30:00,14.48,14.48,14.47,14.48,22200.0,12.5529,12.5529,12.5442,12.5529,22200.0
2007-05-25 14:35:00,14.47,14.48,14.47,14.48,13900.0,12.5442,12.5529,12.5442,12.5529,13900.0
2007-05-25 14:40:00,14.48,14.48,14.47,14.48,11500.0,12.5529,12.5529,12.5442,12.5529,11500.0
2007-05-25 14:45:00,14.48,14.49,14.47,14.49,64100.0,12.5529,12.5616,12.5442,12.5616,64100.0
2007-05-25 14:50:00,14.48,14.49,14.48,14.49,35400.0,12.5529,12.5616,12.5529,12.5616,35400.0
2007-05-25 14:55:00,14.48,14.49,14.48,14.49,16000.0,12.5529,12.5616,12.5529,12.5616,16000.0
2007-05-25 15:00:00,14.49,14.49,14.48,14.48,17900.0,12.5616,12.5616,12.5529,12.5529,17900.0
2007-05-25 15:05:00,14.48,14.49,14.48,14.48,29100.0,12.5529,12.5616,12.5529,12.5529,29100.0
2007-05-25 15:10:00,14.49,14.49,14.48,14.49,19200.0,12.5616,12.5616,12.5529,12.5616,19200.0
2007-05-25 15:15:00,14.49,14.49,14.47,14.48,36200.0,12.5616,12.5616,12.5442,12.5529,36200.0
2007-05-25 15:20:00,14.47,14.48,14.46,14.46,82000.0,12.5442,12.5529,12.5356,12.5356,82000.0
2007-05-25 15:25:00,14.46,14.47,14.46,14.47,100900.0,12.5356,12.5442,12.5356,12.5442,100900.0
2007-05-25 15:30:00,14.47,14.48,14.47,14.48,34900.0,12.5442,12.5529,12.5442,12.5529,34900.0
2007-05-25 15:35:00,14.48,14.48,14.47,14.48,21000.0,12.5529,12.5529,12.5442,12.5529,21000.0
2007-05-25 15:40:00,14.47,14.48,14.47,14.48,46400.0,12.5442,12.5529,12.5442,12.5529,46400.0
2007-05-25 15:45:00,14.47,14.48,14.47,14.48,20000.0,12.5442,12.5529,12.5442,12.5529,20000.0
2007-05-25 15:50:00,14.47,14.48,14.47,14.48,35300.0,12.5442,12.5529,12.5442,12.5529,35300.0
2007-05-25 15:55:00,14.48,14.48,14.45,14.45,202800.0,12.5529,12.5529,12.5269,12.5269,202800.0
2007-05-29 09:30:00,14.41,14.41,14.3,14.3,221000.0,12.4922,12.4922,12.3969,12.3969,221000.0
2007-05-29 09:35:00,14.3,14.31,14.26,14.27,199300.0,12.3969,12.4055,12.3622,12.3709,199300.0
2007-05-29 09:40:00,14.28,14.28,14.25,14.26,229500.0,12.3795,12.3795,12.3535,12.3622,229500.0
2007-05-29 09:45:00,14.27,14.27,14.25,14.26,157300.0,12.3709,12.3709,12.3535,12.3622,157300.0
2007-05-29 09:50:00,14.25,14.27,14.25,14.26,254500.0,12.3535,12.3709,12.3535,12.3622,254500.0
2007-05-29 09:55:00,14.25,14.3,14.25,14.3,157700.0,12.3535,12.3969,12.3535,12.3969,157700.0
2007-05-29 10:00:00,14.31,14.31,14.28,14.28,92800.0,12.4055,12.4055,12.3795,12.3795,92800.0
2007-05-29 10:05:00,14.28,14.29,14.28,14.29,91600.0,12.3795,12.3882,12.3795,12.3882,91600.0
2007-05-29 10:10:00,14.29,14.29,14.28,14.29,38800.0,12.3882,12.3882,12.3795,12.3882,38800.0
2007-05-29 10:15:00,14.29,14.3,14.28,14.3,232000.0,12.3882,12.3969,12.3795,12.3969,232000.0
2007-05-29 10:20:00,14.3,14.32,14.29,14.31,246600.0,12.3969,12.4142,12.3882,12.4055,246600.0
2007-05-29 10:25:00,14.31,14.31,14.3,14.31,44800.0,12.4055,12.4055,12.3969,12.4055,44800.0
2007-05-29 10:30:00,14.31,14.32,14.3,14.32,101300.0,12.4055,12.4142,12.3969,12.4142,101300.0
2007-05-29 10:35:00,14.32,14.33,14.31,14.33,216100.0,12.4142,12.4229,12.4055,12.4229,216100.0
2007-05-29 10:40:00,14.33,14.34,14.33,14.34,141500.0,12.4229,12.4315,12.4229,12.4315,141500.0
2007-05-29 10:45:00,14.33,14.34,14.33,14.34,45900.0,12.4229,12.4315,12.4229,12.4315,45900.0
2007-05-29 10:50:00,14.33,14.34,14.33,14.34,36600.0,12.4229,12.4315,12.4229,12.4315,36600.0
2007-05-29 10:55:00,14.33,14.34,14.31,14.33,152300.0,12.4229,12.4315,12.4055,12.4229,152300.0
2007-05-29 11:00:00,14.33,14.33,14.31,14.31,46900.0,12.4229,12.4229,12.4055,12.4055,46900.0
2007-05-29 11:05:00,14.31,14.32,14.3,14.31,141800.0,12.4055,12.4142,12.3969,12.4055,141800.0
2007-05-29 11:10:00,14.31,14.33,14.31,14.33,74400.0,12.4055,12.4229,12.4055,12.4229,74400.0
2007-05-29 11:15:00,14.33,14.33,14.32,14.33,37900.0,12.4229,12.4229,12.4142,12.4229,37900.0
2007-05-29 11:20:00,14.33,14.33,14.32,14.33,25300.0,12.4229,12.4229,12.4142,12.4229,25300.0
2007-05-29 11:25:00,14.32,14.33,14.32,14.33,88400.0,12.4142,12.4229,12.4142,12.4229,88400.0
2007-05-29 11:30:00,14.33,14.33,14.32,14.32,20000.0,12.4229,12.4229,12.4142,12.4142,20000.0
2007-05-29 11:35:00,14.33,14.33,14.32,14.32,186100.0,12.4229,12.4229,12.4142,12.4142,186100.0
2007-05-29 11:40:00,14.32,14.33,14.32,14.32,36400.0,12.4142,12.4229,12.4142,12.4142,36400.0
2007-05-29 11:45:00,14.32,14.33,14.32,14.33,14200.0,12.4142,12.4229,12.4142,12.4229,14200.0
2007-05-29 11:50:00,14.32,14.33,14.32,14.33,22500.0,12.4142,12.4229,12.4142,12.4229,22500.0
2007-05-29 11:55:00,14.33,14.33,14.28,14.29,234000.0,12.4229,12.4229,12.3795,12.3882,234000.0
2007-05-29 12:00:00,14.29,14.3,14.29,14.29,42000.0,12.3882,12.3969,12.3882,12.3882,42000.0
2007-05-29 12:05:00,14.3,14.3,14.29,14.29,5900.0,12.3969,12.3969,12.3882,12.3882,5900.0
2007-05-29 12:10:00,14.29,14.3,14.29,14.29,34800.0,12.3882,12.3969,12.3882,12.3882,34800.0
2007-05-29 12:15:00,14.29,14.3,14.27,14.27,109200.0,12.3882,12.3969,12.3709,12.3709,109200.0
2007-05-29 12:20:00,14.28,14.28,14.25,14.26,91700.0,12.3795,12.3795,12.3535,12.3622,91700.0
2007-05-29 12:25:00,14.26,14.27,14.26,14.27,30400.0,12.3622,12.3709,12.3622,12.3709,30400.0
2007-05-29 12:30:00,14.27,14.27,14.26,14.26,25800.0,12.3709,12.3709,12.3622,12.3622,25800.0
2007-05-29 12:35:00,14.26,14.27,14.26,14.26,53400.0,12.3622,12.3709,12.3622,12.3622,53400.0
2007-05-29 12:40:00,14.26,14.26,14.24,14.25,421000.0,12.3622,12.3622,12.3449,12.3535,421000.0
2007-05-29 12:45:00,14.25,14.26,14.25,14.25,67100.0,12.3535,12.3622,12.3535,12.3535,67100.0
2007-05-29 12:50:00,14.25,14.26,14.25,14.25,13400.0,12.3535,12.3622,12.3535,12.3535,13400.0
2007-05-29 12:55:00,14.26,14.26,14.25,14.26,42500.0,12.3622,12.3622,12.3535,12.3622,42500.0
2007-05-29 13:00:00,14.25,14.26,14.24,14.25,80100.0,12.3535,12.3622,12.3449,12.3535,80100.0
2007-05-29 13:05:00,14.25,14.26,14.24,14.26,174000.0,12.3535,12.3622,12.3449,12.3622,174000.0
2007-05-29 13:10:00,14.25,14.26,14.25,14.26,22500.0,12.3535,12.3622,12.3535,12.3622,22500.0
2007-05-29 13:15:00,14.26,14.26,14.24,14.24,85400.0,12.3622,12.3622,12.3449,12.3449,85400.0
2007-05-29 13:20:00,14.24,14.24,14.2,14.22,409700.0,12.3449,12.3449,12.3102,12.3275,409700.0
2007-05-29 13:25:00,14.22,14.22,14.2,14.22,415300.0,12.3275,12.3275,12.3102,12.3275,415300.0
2007-05-29 13:30:00,14.22,14.23,14.21,14.23,190200.0,12.3275,12.3362,12.3188,12.3362,190200.0
2007-05-29 13:35:00,14.22,14.25,14.22,14.22,164800.0,12.3275,12.3535,12.3275,12.3275,164800.0
2007-05-29 13:40:00,14.23,14.26,14.23,14.25,146800.0,12.3362,12.3622,12.3362,12.3535,146800.0
2007-05-29 13:45:00,14.26,14.26,14.25,14.26,26500.0,12.3622,12.3622,12.3535,12.3622,26500.0
2007-05-29 13:50:00,14.26,14.26,14.23,14.26,126500.0,12.3622,12.3622,12.3362,12.3622,126500.0
2007-05-29 13:55:00,14.26,14.26,14.25,14.26,15700.0,12.3622,12.3622,12.3535,12.3622,15700.0
2007-05-29 14:00:00,14.25,14.26,14.25,14.26,11700.0,12.3535,12.3622,12.3535,12.3622,11700.0
2007-05-29 14:05:00,14.26,14.26,14.25,14.26,14100.0,12.3622,12.3622,12.3535,12.3622,14100.0
2007-05-29 14:10:00,14.26,14.26,14.22,14.26,253000.0,12.3622,12.3622,12.3275,12.3622,253000.0
2007-05-29 14:15:00,14.25,14.26,14.25,14.26,24000.0,12.3535,12.3622,12.3535,12.3622,24000.0
2007-05-29 14:20:00,14.25,14.26,14.25,14.26,9700.0,12.3535,12.3622,12.3535,12.3622,9700.0
2007-05-29 14:25:00,14.25,14.26,14.24,14.24,48600.0,12.3535,12.3622,12.3449,12.3449,48600.0
2007-05-29 14:30:00,14.25,14.25,14.23,14.25,146900.0,12.3535,12.3535,12.3362,12.3535,146900.0
2007-05-29 14:35:00,14.25,14.25,14.24,14.25,20800.0,12.3535,12.3535,12.3449,12.3535,20800.0
2007-05-29 14:40:00,14.24,14.25,14.23,14.24,92400.0,12.3449,12.3535,12.3362,12.3449,92400.0
2007-05-29 14:45:00,14.24,14.25,14.22,14.25,236500.0,12.3449,12.3535,12.3275,12.3535,236500.0
2007-05-29 14:50:00,14.24,14.25,14.24,14.24,118200.0,12.3449,12.3535,12.3449,12.3449,118200.0
2007-05-29 14:55:00,14.25,14.25,14.23,14.25,223400.0,12.3535,12.3535,12.3362,12.3535,223400.0
2007-05-29 15:00:00,14.24,14.25,14.22,14.23,105600.0,12.3449,12.3535,12.3275,12.3362,105600.0
2007-05-29 15:05:00,14.23,14.23,14.2,14.22,277500.0,12.3362,12.3362,12.3102,12.3275,277500.0
2007-05-29 15:10:00,14.22,14.23,14.21,14.22,188400.0,12.3275,12.3362,12.3188,12.3275,188400.0
2007-05-29 15:15:00,14.23,14.24,14.21,14.23,227700.0,12.3362,12.3449,12.3188,12.3362,227700.0
2007-05-29 15:20:00,14.23,14.23,14.21,14.22,48400.0,12.3362,12.3362,12.3188,12.3275,48400.0
2007-05-29 15:25:00,14.22,14.24,14.21,14.22,234500.0,12.3275,12.3449,12.3188,12.3275,234500.0
2007-05-29 15:30:00,14.23,14.23,14.2,14.22,345800.0,12.3362,12.3362,12.3102,12.3275,345800.0
2007-05-29 15:35:00,14.23,14.23,14.21,14.22,112800.0,12.3362,12.3362,12.3188,12.3275,112800.0
2007-05-29 15:40:00,14.22,14.25,14.21,14.24,378100.0,12.3275,12.3535,12.3188,12.3449,378100.0
2007-05-29 15:45:00,14.24,14.25,14.23,14.24,200700.0,12.3449,12.3535,12.3362,12.3449,200700.0
2007-05-29 15:50:00,14.24,14.25,14.23,14.25,198200.0,12.3449,12.3535,12.3362,12.3535,198200.0
2007-05-29 15:55:00,14.25,14.25,14.24,14.24,196000.0,12.3535,12.3535,12.3449,12.3449,196000.0
2007-05-30 09:30:00,14.2,14.2,14.2,14.2,0.0,12.3102,12.3102,12.3102,12.3102,0.0
2007-05-30 09:35:00,14.24,14.27,14.22,14.22,144600.0,12.3449,12.3709,12.3275,12.3275,144600.0
2007-05-30 09:40:00,14.23,14.25,14.22,14.24,61400.0,12.3362,12.3535,12.3275,12.3449,61400.0
2007-05-30 09:45:00,14.25,14.26,14.24,14.24,68800.0,12.3535,12.3622,12.3449,12.3449,68800.0
2007-05-30 09:50:00,14.23,14.24,14.23,14.24,140000.0,12.3362,12.3449,12.3362,12.3449,140000.0
2007-05-30 09:55:00,14.25,14.26,14.24,14.26,59100.0,12.3535,12.3622,12.3449,12.3622,59100.0
2007-05-30 10:00:00,14.26,14.29,14.25,14.27,147000.0,12.3622,12.3882,12.3535,12.3709,147000.0
2007-05-30 10:05:00,14.28,14.29,14.27,14.28,103800.0,12.3795,12.3882,12.3709,12.3795,103800.0
2007-05-30 10:10:00,14.28,14.29,14.28,14.29,28600.0,12.3795,12.3882,12.3795,12.3882,28600.0
2007-05-30 10:15:00,14.29,14.33,14.27,14.33,184800.0,12.3882,12.4229,12.3709,12.4229,184800.0
2007-05-30 10:20:00,14.32,14.33,14.29,14.29,108400.0,12.4142,12.4229,12.3882,12.3882,108400.0
2007-05-30 10:25:00,14.3,14.31,14.27,14.31,189600.0,12.3969,12.4055,12.3709,12.4055,189600.0
2007-05-30 10:30:00,14.31,14.34,14.3,14.32,108700.0,12.4055,12.4315,12.3969,12.4142,108700.0
2007-05-30 10:35:00,14.32,14.34,14.31,14.33,93100.0,12.4142,12.4315,12.4055,12.4229,93100.0
2007-05-30 10:40:00,14.34,14.34,14.33,14.33,96700.0,12.4315,12.4315,12.4229,12.4229,96700.0
2007-05-30 10:45:00,14.34,14.34,14.33,14.34,28500.0,12.4315,12.4315,12.4229,12.4315,28500.0
2007-05-30 10:50:00,14.34,14.34,14.32,14.34,106200.0,12.4315,12.4315,12.4142,12.4315,106200.0
2007-05-30 10:55:00,14.34,14.34,14.33,14.34,35800.0,12.4315,12.4315,12.4229,12.4315,35800.0
2007-05-30 11:00:00,14.34,14.34,14.31,14.32,267400.0,12.4315,12.4315,12.4055,12.4142,267400.0
2007-05-30 11:05:00,14.32,14.32,14.31,14.31,52600.0,12.4142,12.4142,12.4055,12.4055,52600.0
2007-05-30 11:10:00,14.32,14.32,14.3,14.31,41800.0,12.4142,12.4142,12.3969,12.4055,41800.0
2007-05-30 11:15:00,14.31,14.32,14.3,14.3,71300.0,12.4055,12.4142,12.3969,12.3969,71300.0
2007-05-30 11:20:00,14.31,14.34,14.31,14.33,125200.0,12.4055,12.4315,12.4055,12.4229,125200.0
2007-05-30 11:25:00,14.34,14.36,14.32,14.36,146700.0,12.4315,12.4489,12.4142,12.4489,146700.0
2007-05-30 11:30:00,14.35,14.39,14.34,14.35,162500.0,12.4402,12.4749,12.4315,12.4402,162500.0
2007-05-30 11:35:00,14.34,14.35,14.3,14.31,117700.0,12.4315,12.4402,12.3969,12.4055,117700.0
2007-05-30 11:40:00,14.31,14.37,14.3,14.36,216100.0,12.4055,12.4576,12.3969,12.4489,216100.0
2007-05-30 11:45:00,14.36,14.36,14.34,14.35,29500.0,12.4489,12.4489,12.4315,12.4402,29500.0
2007-05-30 11:50:00,14.35,14.36,14.34,14.36,33500.0,12.4402,12.4489,12.4315,12.4489,33500.0
2007-05-30 11:55:00,14.36,14.37,14.35,14.36,62100.0,12.4489,12.4576,12.4402,12.4489,62100.0
2007-05-30 12:00:00,14.37,14.37,14.35,14.36,49200.0,12.4576,12.4576,12.4402,12.4489,49200.0
2007-05-30 12:05:00,14.36,14.36,14.35,14.35,38300.0,12.4489,12.4489,12.4402,12.4402,38300.0
2007-05-30 12:10:00,14.36,14.36,14.35,14.35,14500.0,12.4489,12.4489,12.4402,12.4402,14500.0
2007-05-30 12:15:00,14.35,14.36,14.35,14.35,12700.0,12.4402,12.4489,12.4402,12.4402,12700.0
2007-05-30 12:20:00,14.36,14.36,14.35,14.35,62500.0,12.4489,12.4489,12.4402,12.4402,62500.0
2007-05-30 12:25:00,14.36,14.37,14.35,14.37,83100.0,12.4489,12.4576,12.4402,12.4576,83100.0
2007-05-30 12:30:00,14.36,14.37,14.35,14.36,43700.0,12.4489,12.4576,12.4402,12.4489,43700.0
2007-05-30 12:35:00,14.35,14.37,14.35,14.36,19900.0,12.4402,12.4576,12.4402,12.4489,19900.0
2007-05-30 12:40:00,14.37,14.37,14.35,14.36,44400.0,12.4576,12.4576,12.4402,12.4489,44400.0
2007-05-30 12:45:00,14.36,14.36,14.35,14.36,6600.0,12.4489,12.4489,12.4402,12.4489,6600.0
2007-05-30 12:50:00,14.36,14.36,14.35,14.35,10900.0,12.4489,12.4489,12.4402,12.4402,10900.0
2007-05-30 12:55:00,14.35,14.36,14.35,14.36,10400.0,12.4402,12.4489,12.4402,12.4489,10400.0
2007-05-30 13:00:00,14.36,14.36,14.35,14.35,31000.0,12.4489,12.4489,12.4402,12.4402,31000.0
2007-05-30 13:05:00,14.35,14.36,14.35,14.36,10500.0,12.4402,12.4489,12.4402,12.4489,10500.0
2007-05-30 13:10:00,14.35,14.36,14.34,14.35,177400.0,12.4402,12.4489,12.4315,12.4402,177400.0
2007-05-30 13:15:00,14.35,14.35,14.34,14.34,15000.0,12.4402,12.4402,12.4315,12.4315,15000.0
2007-05-30 13:20:00,14.35,14.35,14.34,14.34,22200.0,12.4402,12.4402,12.4315,12.4315,22200.0
2007-05-30 13:25:00,14.35,14.35,14.32,14.32,24400.0,12.4402,12.4402,12.4142,12.4142,24400.0
2007-05-30 13:30:00,14.32,14.33,14.32,14.32,62200.0,12.4142,12.4229,12.4142,12.4142,62200.0
2007-05-30 13:35:00,14.32,14.33,14.31,14.31,73200.0,12.4142,12.4229,12.4055,12.4055,73200.0
2007-05-30 13:40:00,14.32,14.32,14.27,14.27,55100.0,12.4142,12.4142,12.3709,12.3709,55100.0
2007-05-30 13:45:00,14.27,14.29,14.26,14.29,124400.0,12.3709,12.3882,12.3622,12.3882,124400.0
2007-05-30 13:50:00,14.29,14.3,14.29,14.29,46700.0,12.3882,12.3969,12.3882,12.3882,46700.0
2007-05-30 13:55:00,14.29,14.3,14.29,14.3,37200.0,12.3882,12.3969,12.3882,12.3969,37200.0
2007-05-30 14:00:00,14.29,14.31,14.28,14.29,123500.0,12.3882,12.4055,12.3795,12.3882,123500.0
2007-05-30 14:05:00,14.29,14.31,14.29,14.31,107800.0,12.3882,12.4055,12.3882,12.4055,107800.0
2007-05-30 14:10:00,14.3,14.31,14.29,14.29,96800.0,12.3969,12.4055,12.3882,12.3882,96800.0
2007-05-30 14:15:00,14.3,14.3,14.29,14.29,50400.0,12.3969,12.3969,12.3882,12.3882,50400.0
2007-05-30 14:20:00,14.3,14.3,14.28,14.29,50100.0,12.3969,12.3969,12.3795,12.3882,50100.0
2007-05-30 14:25:00,14.3,14.31,14.29,14.3,152500.0,12.3969,12.4055,12.3882,12.3969,152500.0
2007-05-30 14:30:00,14.3,14.32,14.29,14.31,74000.0,12.3969,12.4142,12.3882,12.4055,74000.0
2007-05-30 14:35:00,14.32,14.34,14.29,14.33,130300.0,12.4142,12.4315,12.3882,12.4229,130300.0
2007-05-30 14:40:00,14.32,14.34,14.32,14.34,32400.0,12.4142,12.4315,12.4142,12.4315,32400.0
2007-05-30 14:45:00,14.34,14.34,14.33,14.33,7100.0,12.4315,12.4315,12.4229,12.4229,7100.0
2007-05-30 14:50:00,14.33,14.34,14.33,14.34,49800.0,12.4229,12.4315,12.4229,12.4315,49800.0
2007-05-30 14:55:00,14.34,14.34,14.33,14.33,22000.0,12.4315,12.4315,12.4229,12.4229,22000.0
2007-05-30 15:00:00,14.34,14.35,14.33,14.35,87200.0,12.4315,12.4402,12.4229,12.4402,87200.0
2007-05-30 15:05:00,14.35,14.35,14.34,14.34,23000.0,12.4402,12.4402,12.4315,12.4315,23000.0
2007-05-30 15:10:00,14.35,14.35,14.34,14.34,30800.0,12.4402,12.4402,12.4315,12.4315,30800.0
2007-05-30 15:15:00,14.34,14.35,14.34,14.34,14100.0,12.4315,12.4402,12.4315,12.4315,14100.0
2007-05-30 15:20:00,14.35,14.35,14.34,14.34,96400.0,12.4402,12.4402,12.4315,12.4315,96400.0
2007-05-30 15:25:00,14.34,14.35,14.31,14.32,81500.0,12.4315,12.4402,12.4055,12.4142,81500.0
2007-05-30 15:30:00,14.32,14.34,14.32,14.34,92700.0,12.4142,12.4315,12.4142,12.4315,92700.0
2007-05-30 15:35:00,14.34,14.34,14.33,14.34,100200.0,12.4315,12.4315,12.4229,12.4315,100200.0
2007-05-30 15:40:00,14.34,14.36,14.33,14.36,123000.0,12.4315,12.4489,12.4229,12.4489,123000.0
2007-05-30 15:45:00,14.35,14.36,14.33,14.33,162300.0,12.4402,12.4489,12.4229,12.4229,162300.0
2007-05-30 15:50:00,14.33,14.35,14.33,14.34,244300.0,12.4229,12.4402,12.4229,12.4315,244300.0
2007-05-30 15:55:00,14.34,14.35,14.34,14.35,97400.0,12.4315,12.4402,12.4315,12.4402,97400.0
2007-05-31 09:30:00,14.31,14.35,14.31,14.35,90900.0,12.4055,12.4402,12.4055,12.4402,90900.0
2007-05-31 09:35:00,14.34,14.4,14.33,14.38,61300.0,12.4315,12.4836,12.4229,12.4662,61300.0
2007-05-31 09:40:00,14.38,14.39,14.34,14.38,77800.0,12.4662,12.4749,12.4315,12.4662,77800.0
2007-05-31 09:45:00,14.38,14.39,14.33,14.34,115200.0,12.4662,12.4749,12.4229,12.4315,115200.0
2007-05-31 09:50:00,14.34,14.37,14.34,14.34,78400.0,12.4315,12.4576,12.4315,12.4315,78400.0
2007-05-31 09:55:00,14.34,14.34,14.3,14.32,77400.0,12.4315,12.4315,12.3969,12.4142,77400.0
2007-05-31 10:00:00,14.32,14.35,14.31,14.31,69800.0,12.4142,12.4402,12.4055,12.4055,69800.0
2007-05-31 10:05:00,14.32,14.32,14.31,14.31,34900.0,12.4142,12.4142,12.4055,12.4055,34900.0
2007-05-31 10:10:00,14.32,14.32,14.28,14.3,91800.0,12.4142,12.4142,12.3795,12.3969,91800.0
2007-05-31 10:15:00,14.3,14.32,14.3,14.32,22900.0,12.3969,12.4142,12.3969,12.4142,22900.0
2007-05-31 10:20:00,14.31,14.33,14.31,14.32,60800.0,12.4055,12.4229,12.4055,12.4142,60800.0
2007-05-31 10:25:00,14.31,14.32,14.31,14.31,34400.0,12.4055,12.4142,12.4055,12.4055,34400.0
2007-05-31 10:30:00,14.31,14.32,14.27,14.29,111400.0,12.4055,12.4142,12.3709,12.3882,111400.0
2007-05-31 10:35:00,14.29,14.29,14.28,14.29,16800.0,12.3882,12.3882,12.3795,12.3882,16800.0
2007-05-31 10:40:00,14.28,14.29,14.28,14.29,25900.0,12.3795,12.3882,12.3795,12.3882,25900.0
2007-05-31 10:45:00,14.28,14.29,14.28,14.29,41200.0,12.3795,12.3882,12.3795,12.3882,41200.0
2007-05-31 10:50:00,14.28,14.29,14.28,14.28,33100.0,12.3795,12.3882,12.3795,12.3795,33100.0
2007-05-31 10:55:00,14.29,14.29,14.27,14.27,68200.0,12.3882,12.3882,12.3709,12.3709,68200.0
2007-05-31 11:00:00,14.27,14.3,14.27,14.29,61300.0,12.3709,12.3969,12.3709,12.3882,61300.0
2007-05-31 11:05:00,14.3,14.3,14.29,14.3,30100.0,12.3969,12.3969,12.3882,12.3969,30100.0
2007-05-31 11:10:00,14.3,14.3,14.29,14.3,28400.0,12.3969,12.3969,12.3882,12.3969,28400.0
2007-05-31 11:15:00,14.3,14.3,14.29,14.29,19300.0,12.3969,12.3969,12.3882,12.3882,19300.0
2007-05-31 11:20:00,14.3,14.33,14.29,14.33,67100.0,12.3969,12.4229,12.3882,12.4229,67100.0
2007-05-31 11:25:00,14.33,14.33,14.32,14.33,30800.0,12.4229,12.4229,12.4142,12.4229,30800.0
2007-05-31 11:30:00,14.33,14.33,14.32,14.33,44800.0,12.4229,12.4229,12.4142,12.4229,44800.0
2007-05-31 11:35:00,14.33,14.33,14.31,14.32,62900.0,12.4229,12.4229,12.4055,12.4142,62900.0
2007-05-31 11:40:00,14.32,14.33,14.31,14.33,83000.0,12.4142,12.4229,12.4055,12.4229,83000.0
2007-05-31 11:45:00,14.33,14.33,14.32,14.32,21900.0,12.4229,12.4229,12.4142,12.4142,21900.0
2007-05-31 11:50:00,14.33,14.33,14.32,14.33,66600.0,12.4229,12.4229,12.4142,12.4229,66600.0
2007-05-31 11:55:00,14.33,14.35,14.32,14.35,78300.0,12.4229,12.4402,12.4142,12.4402,78300.0
2007-05-31 12:00:00,14.35,14.37,14.34,14.37,104200.0,12.4402,12.4576,12.4315,12.4576,104200.0
2007-05-31 12:05:00,14.37,14.37,14.36,14.37,40000.0,12.4576,12.4576,12.4489,12.4576,40000.0
2007-05-31 12:10:00,14.37,14.37,14.36,14.36,45100.0,12.4576,12.4576,12.4489,12.4489,45100.0
2007-05-31 12:15:00,14.36,14.36,14.35,14.36,63000.0,12.4489,12.4489,12.4402,12.4489,63000.0
2007-05-31 12:20:00,14.35,14.36,14.35,14.36,20000.0,12.4402,12.4489,12.4402,12.4489,20000.0
2007-05-31 12:25:00,14.36,14.36,14.34,14.35,75400.0,12.4489,12.4489,12.4315,12.4402,75400.0
2007-05-31 12:30:00,14.35,14.35,14.31,14.34,380500.0,12.4402,12.4402,12.4055,12.4315,380500.0
2007-05-31 12:35:00,14.34,14.34,14.33,14.34,44500.0,12.4315,12.4315,12.4229,12.4315,44500.0
2007-05-31 12:40:00,14.34,14.34,14.33,14.34,47700.0,12.4315,12.4315,12.4229,12.4315,47700.0
2007-05-31 12:45:00,14.34,14.34,14.33,14.34,39100.0,12.4315,12.4315,12.4229,12.4315,39100.0
2007-05-31 12:50:00,14.34,14.34,14.33,14.34,48500.0,12.4315,12.4315,12.4229,12.4315,48500.0
2007-05-31 12:55:00,14.34,14.34,14.33,14.34,14000.0,12.4315,12.4315,12.4229,12.4315,14000.0
2007-05-31 13:00:00,14.34,14.34,14.33,14.33,61200.0,12.4315,12.4315,12.4229,12.4229,61200.0
2007-05-31 13:05:00,14.33,14.35,14.32,14.32,108300.0,12.4229,12.4402,12.4142,12.4142,108300.0
2007-05-31 13:10:00,14.33,14.33,14.32,14.33,127300.0,12.4229,12.4229,12.4142,12.4229,127300.0
2007-05-31 13:15:00,14.33,14.33,14.31,14.31,69500.0,12.4229,12.4229,12.4055,12.4055,69500.0
2007-05-31 13:20:00,14.32,14.32,14.29,14.3,147300.0,12.4142,12.4142,12.3882,12.3969,147300.0
2007-05-31 13:25:00,14.3,14.33,14.29,14.31,232000.0,12.3969,12.4229,12.3882,12.4055,232000.0
2007-05-31 13:30:00,14.31,14.31,14.29,14.3,17900.0,12.4055,12.4055,12.3882,12.3969,17900.0
2007-05-31 13:35:00,14.3,14.3,14.29,14.29,12500.0,12.3969,12.3969,12.3882,12.3882,12500.0
2007-05-31 13:40:00,14.3,14.3,14.28,14.28,42500.0,12.3969,12.3969,12.3795,12.3795,42500.0
2007-05-31 13:45:00,14.29,14.31,14.28,14.28,102000.0,12.3882,12.4055,12.3795,12.3795,102000.0
2007-05-31 13:50:00,14.28,14.29,14.27,14.28,61400.0,12.3795,12.3882,12.3709,12.3795,61400.0
2007-05-31 13:55:00,14.28,14.3,14.28,14.29,47800.0,12.3795,12.3969,12.3795,12.3882,47800.0
2007-05-31 14:00:00,14.3,14.31,14.29,14.31,22900.0,12.3969,12.4055,12.3882,12.4055,22900.0
2007-05-31 14:05:00,14.31,14.31,14.3,14.31,21900.0,12.4055,12.4055,12.3969,12.4055,21900.0
2007-05-31 14:10:00,14.3,14.31,14.3,14.31,16900.0,12.3969,12.4055,12.3969,12.4055,16900.0
2007-05-31 14:15:00,14.31,14.32,14.3,14.32,26000.0,12.4055,12.4142,12.3969,12.4142,26000.0
2007-05-31 14:20:00,14.32,14.33,14.31,14.33,38700.0,12.4142,12.4229,12.4055,12.4229,38700.0
2007-05-31 14:25:00,14.33,14.34,14.32,14.33,46000.0,12.4229,12.4315,12.4142,12.4229,46000.0
2007-05-31 14:30:00,14.33,14.33,14.32,14.33,26600.0,12.4229,12.4229,12.4142,12.4229,26600.0
2007-05-31 14:35:00,14.33,14.33,14.32,14.33,11700.0,12.4229,12.4229,12.4142,12.4229,11700.0
2007-05-31 14:40:00,14.32,14.32,14.31,14.32,46600.0,12.4142,12.4142,12.4055,12.4142,46600.0
2007-05-31 14:45:00,14.31,14.32,14.3,14.32,31400.0,12.4055,12.4142,12.3969,12.4142,31400.0
2007-05-31 14:50:00,14.31,14.32,14.31,14.32,22200.0,12.4055,12.4142,12.4055,12.4142,22200.0
2007-05-31 14:55:00,14.31,14.33,14.31,14.33,29600.0,12.4055,12.4229,12.4055,12.4229,29600.0
2007-05-31 15:00:00,14.33,14.33,14.31,14.32,39100.0,12.4229,12.4229,12.4055,12.4142,39100.0
2007-05-31 15:05:00,14.32,14.32,14.31,14.32,30300.0,12.4142,12.4142,12.4055,12.4142,30300.0
2007-05-31 15:10:00,14.32,14.33,14.31,14.33,80200.0,12.4142,12.4229,12.4055,12.4229,80200.0
2007-05-31 15:15:00,14.33,14.33,14.32,14.33,32600.0,12.4229,12.4229,12.4142,12.4229,32600.0
2007-05-31 15:20:00,14.32,14.33,14.32,14.33,24700.0,12.4142,12.4229,12.4142,12.4229,24700.0
2007-05-31 15:25:00,14.32,14.33,14.32,14.32,41800.0,12.4142,12.4229,12.4142,12.4142,41800.0
2007-05-31 15:30:00,14.32,14.34,14.31,14.33,276900.0,12.4142,12.4315,12.4055,12.4229,276900.0
2007-05-31 15:35:00,14.34,14.34,14.33,14.34,29400.0,12.4315,12.4315,12.4229,12.4315,29400.0
2007-05-31 15:40:00,14.33,14.34,14.33,14.33,45800.0,12.4229,12.4315,12.4229,12.4229,45800.0
2007-05-31 15:45:00,14.33,14.35,14.33,14.34,104300.0,12.4229,12.4402,12.4229,12.4315,104300.0
2007-05-31 15:50:00,14.34,14.35,14.31,14.31,320700.0,12.4315,12.4402,12.4055,12.4055,320700.0
2007-05-31 15:55:00,14.31,14.33,14.31,14.31,171200.0,12.4055,12.4229,12.4055,12.4055,171200.0
2007-06-01 09:30:00,14.38,14.4,14.32,14.34,82900.0,12.4662,12.4836,12.4142,12.4315,82900.0
2007-06-01 09:35:00,14.34,14.38,14.31,14.31,55700.0,12.4315,12.4662,12.4055,12.4055,55700.0
2007-06-01 09:40:00,14.32,14.38,14.32,14.36,63900.0,12.4142,12.4662,12.4142,12.4489,63900.0
2007-06-01 09:45:00,14.36,14.36,14.34,14.34,29200.0,12.4489,12.4489,12.4315,12.4315,29200.0
2007-06-01 09:50:00,14.35,14.35,14.33,14.34,44200.0,12.4402,12.4402,12.4229,12.4315,44200.0
2007-06-01 09:55:00,14.35,14.36,14.33,14.33,50600.0,12.4402,12.4489,12.4229,12.4229,50600.0
2007-06-01 10:00:00,14.33,14.34,14.32,14.34,96400.0,12.4229,12.4315,12.4142,12.4315,96400.0
2007-06-01 10:05:00,14.34,14.35,14.33,14.33,28600.0,12.4315,12.4402,12.4229,12.4229,28600.0
2007-06-01 10:10:00,14.33,14.34,14.31,14.32,75200.0,12.4229,12.4315,12.4055,12.4142,75200.0
2007-06-01 10:15:00,14.32,14.32,14.31,14.32,22400.0,12.4142,12.4142,12.4055,12.4142,22400.0
2007-06-01 10:20:00,14.32,14.33,14.28,14.28,221000.0,12.4142,12.4229,12.3795,12.3795,221000.0
2007-06-01 10:25:00,14.29,14.29,14.28,14.28,60600.0,12.3882,12.3882,12.3795,12.3795,60600.0
2007-06-01 10:30:00,14.29,14.29,14.27,14.28,84900.0,12.3882,12.3882,12.3709,12.3795,84900.0
2007-06-01 10:35:00,14.27,14.28,14.25,14.26,150200.0,12.3709,12.3795,12.3535,12.3622,150200.0
2007-06-01 10:40:00,14.27,14.33,14.26,14.29,418400.0,12.3709,12.4229,12.3622,12.3882,418400.0
2007-06-01 10:45:00,14.3,14.3,14.28,14.28,57100.0,12.3969,12.3969,12.3795,12.3795,57100.0
2007-06-01 10:50:00,14.28,14.28,14.2,14.22,316900.0,12.3795,12.3795,12.3102,12.3275,316900.0
2007-06-01 10:55:00,14.23,14.24,14.22,14.24,178000.0,12.3362,12.3449,12.3275,12.3449,178000.0
2007-06-01 11:00:00,14.25,14.26,14.23,14.25,126100.0,12.3535,12.3622,12.3362,12.3535,126100.0
2007-06-01 11:05:00,14.25,14.26,14.24,14.25,75200.0,12.3535,12.3622,12.3449,12.3535,75200.0
2007-06-01 11:10:00,14.25,14.25,14.23,14.25,163100.0,12.3535,12.3535,12.3362,12.3535,163100.0
2007-06-01 11:15:00,14.25,14.27,14.24,14.26,171800.0,12.3535,12.3709,12.3449,12.3622,171800.0
2007-06-01 11:20:00,14.26,14.27,14.26,14.26,31800.0,12.3622,12.3709,12.3622,12.3622,31800.0
2007-06-01 11:25:00,14.26,14.27,14.26,14.27,49900.0,12.3622,12.3709,12.3622,12.3709,49900.0
2007-06-01 11:30:00,14.27,14.27,14.26,14.27,37800.0,12.3709,12.3709,12.3622,12.3709,37800.0
2007-06-01 11:35:00,14.27,14.27,14.26,14.27,52500.0,12.3709,12.3709,12.3622,12.3709,52500.0
2007-06-01 11:40:00,14.26,14.28,14.26,14.28,73400.0,12.3622,12.3795,12.3622,12.3795,73400.0
2007-06-01 11:45:00,14.28,14.28,14.27,14.28,66600.0,12.3795,12.3795,12.3709,12.3795,66600.0
2007-06-01 11:50:00,14.28,14.28,14.26,14.27,34800.0,12.3795,12.3795,12.3622,12.3709,34800.0
2007-06-01 11:55:00,14.27,14.27,14.25,14.25,118900.0,12.3709,12.3709,12.3535,12.3535,118900.0
2007-06-01 12:00:00,14.25,14.27,14.25,14.26,131600.0,12.3535,12.3709,12.3535,12.3622,131600.0
2007-06-01 12:05:00,14.26,14.26,14.25,14.25,33700.0,12.3622,12.3622,12.3535,12.3535,33700.0
2007-06-01 12:10:00,14.25,14.26,14.24,14.24,130900.0,12.3535,12.3622,12.3449,12.3449,130900.0
2007-06-01 12:15:00,14.24,14.26,14.24,14.25,34200.0,12.3449,12.3622,12.3449,12.3535,34200.0
2007-06-01 12:20:00,14.26,14.26,14.25,14.25,30600.0,12.3622,12.3622,12.3535,12.3535,30600.0
2007-06-01 12:25:00,14.26,14.26,14.25,14.26,37000.0,12.3622,12.3622,12.3535,12.3622,37000.0
2007-06-01 12:30:00,14.26,14.28,14.25,14.28,107500.0,12.3622,12.3795,12.3535,12.3795,107500.0
2007-06-01 12:35:00,14.28,14.28,14.24,14.24,84600.0,12.3795,12.3795,12.3449,12.3449,84600.0
2007-06-01 12:40:00,14.25,14.26,14.24,14.25,257400.0,12.3535,12.3622,12.3449,12.3535,257400.0
2007-06-01 12:45:00,14.25,14.25,14.23,14.24,86500.0,12.3535,12.3535,12.3362,12.3449,86500.0
2007-06-01 12:50:00,14.24,14.28,14.24,14.28,38200.0,12.3449,12.3795,12.3449,12.3795,38200.0
2007-06-01 12:55:00,14.28,14.28,14.27,14.28,13400.0,12.3795,12.3795,12.3709,12.3795,13400.0
2007-06-01 13:00:00,14.28,14.28,14.26,14.27,67000.0,12.3795,12.3795,12.3622,12.3709,67000.0
2007-06-01 13:05:00,14.27,14.27,14.26,14.26,12100.0,12.3709,12.3709,12.3622,12.3622,12100.0
2007-06-01 13:10:00,14.27,14.27,14.26,14.27,24600.0,12.3709,12.3709,12.3622,12.3709,24600.0
2007-06-01 13:15:00,14.27,14.28,14.26,14.28,32400.0,12.3709,12.3795,12.3622,12.3795,32400.0
2007-06-01 13:20:00,14.27,14.28,14.27,14.27,14700.0,12.3709,12.3795,12.3709,12.3709,14700.0
2007-06-01 13:25:00,14.28,14.31,14.28,14.3,85700.0,12.3795,12.4055,12.3795,12.3969,85700.0
2007-06-01 13:30:00,14.31,14.32,14.3,14.31,83500.0,12.4055,12.4142,12.3969,12.4055,83500.0
2007-06-01 13:35:00,14.3,14.31,14.29,14.29,64500.0,12.3969,12.4055,12.3882,12.3882,64500.0
2007-06-01 13:40:00,14.3,14.3,14.29,14.3,24700.0,12.3969,12.3969,12.3882,12.3969,24700.0
2007-06-01 13:45:00,14.29,14.3,14.29,14.3,53400.0,12.3882,12.3969,12.3882,12.3969,53400.0
2007-06-01 13:50:00,14.3,14.31,14.29,14.3,95500.0,12.3969,12.4055,12.3882,12.3969,95500.0
2007-06-01 13:55:00,14.3,14.3,14.28,14.29,25800.0,12.3969,12.3969,12.3795,12.3882,25800.0
2007-06-01 14:00:00,14.28,14.29,14.28,14.28,26000.0,12.3795,12.3882,12.3795,12.3795,26000.0
2007-06-01 14:05:00,14.28,14.29,14.28,14.28,22600.0,12.3795,12.3882,12.3795,12.3795,22600.0
2007-06-01 14:10:00,14.29,14.29,14.28,14.29,35100.0,12.3882,12.3882,12.3795,12.3882,35100.0
2007-06-01 14:15:00,14.29,14.29,14.28,14.29,24300.0,12.3882,12.3882,12.3795,12.3882,24300.0
2007-06-01 14:20:00,14.29,14.29,14.28,14.28,15500.0,12.3882,12.3882,12.3795,12.3795,15500.0
2007-06-01 14:25:00,14.29,14.29,14.28,14.29,12900.0,12.3882,12.3882,12.3795,12.3882,12900.0
2007-06-01 14:30:00,14.29,14.29,14.28,14.29,26300.0,12.3882,12.3882,12.3795,12.3882,26300.0
2007-06-01 14:35:00,14.28,14.29,14.28,14.29,15500.0,12.3795,12.3882,12.3795,12.3882,15500.0
2007-06-01 14:40:00,14.29,14.29,14.28,14.28,51200.0,12.3882,12.3882,12.3795,12.3795,51200.0
2007-06-01 14:45:00,14.28,14.29,14.28,14.29,55800.0,12.3795,12.3882,12.3795,12.3882,55800.0
2007-06-01 14:50:00,14.29,14.29,14.26,14.26,77700.0,12.3882,12.3882,12.3622,12.3622,77700.0
2007-06-01 14:55:00,14.26,14.27,14.25,14.26,85000.0,12.3622,12.3709,12.3535,12.3622,85000.0
2007-06-01 15:00:00,14.25,14.26,14.25,14.25,136700.0,12.3535,12.3622,12.3535,12.3535,136700.0
2007-06-01 15:05:00,14.25,14.26,14.25,14.25,44100.0,12.3535,12.3622,12.3535,12.3535,44100.0
2007-06-01 15:10:00,14.26,14.26,14.25,14.26,22300.0,12.3622,12.3622,12.3535,12.3622,22300.0
2007-06-01 15:15:00,14.26,14.26,14.25,14.26,35600.0,12.3622,12.3622,12.3535,12.3622,35600.0
2007-06-01 15:20:00,14.25,14.26,14.24,14.24,85700.0,12.3535,12.3622,12.3449,12.3449,85700.0
2007-06-01 15:25:00,14.24,14.25,14.24,14.24,26300.0,12.3449,12.3535,12.3449,12.3449,26300.0
2007-06-01 15:30:00,14.24,14.25,14.23,14.25,245400.0,12.3449,12.3535,12.3362,12.3535,245400.0
2007-06-01 15:35:00,14.25,14.25,14.24,14.25,29300.0,12.3535,12.3535,12.3449,12.3535,29300.0
2007-06-01 15:40:00,14.25,14.25,14.24,14.25,63000.0,12.3535,12.3535,12.3449,12.3535,63000.0
2007-06-01 15:45:00,14.25,14.26,14.24,14.25,220400.0,12.3535,12.3622,12.3449,12.3535,220400.0
2007-06-01 15:50:00,14.25,14.26,14.24,14.26,191500.0,12.3535,12.3622,12.3449,12.3622,191500.0
2007-06-01 15:55:00,14.26,14.26,14.23,14.25,189200.0,12.3622,12.3622,12.3362,12.3535,189200.0
2007-06-04 09:30:00,14.23,14.26,14.22,14.25,79200.0,12.3362,12.3622,12.3275,12.3535,79200.0
2007-06-04 09:35:00,14.25,14.28,14.23,14.26,131800.0,12.3535,12.3795,12.3362,12.3622,131800.0
2007-06-04 09:40:00,14.26,14.26,14.21,14.22,154000.0,12.3622,12.3622,12.3188,12.3275,154000.0
2007-06-04 09:45:00,14.23,14.25,14.22,14.23,121100.0,12.3362,12.3535,12.3275,12.3362,121100.0
2007-06-04 09:50:00,14.24,14.25,14.23,14.23,57800.0,12.3449,12.3535,12.3362,12.3362,57800.0
2007-06-04 09:55:00,14.24,14.25,14.23,14.24,160400.0,12.3449,12.3535,12.3362,12.3449,160400.0
2007-06-04 10:00:00,14.24,14.25,14.22,14.24,101600.0,12.3449,12.3535,12.3275,12.3449,101600.0
2007-06-04 10:05:00,14.23,14.25,14.23,14.24,45800.0,12.3362,12.3535,12.3362,12.3449,45800.0
2007-06-04 10:10:00,14.24,14.25,14.23,14.24,95700.0,12.3449,12.3535,12.3362,12.3449,95700.0
2007-06-04 10:15:00,14.25,14.25,14.22,14.24,404500.0,12.3535,12.3535,12.3275,12.3449,404500.0
2007-06-04 10:20:00,14.24,14.25,14.22,14.23,375600.0,12.3449,12.3535,12.3275,12.3362,375600.0
2007-06-04 10:25:00,14.24,14.25,14.23,14.25,151600.0,12.3449,12.3535,12.3362,12.3535,151600.0
2007-06-04 10:30:00,14.25,14.26,14.24,14.26,95400.0,12.3535,12.3622,12.3449,12.3622,95400.0
2007-06-04 10:35:00,14.26,14.26,14.25,14.25,19600.0,12.3622,12.3622,12.3535,12.3535,19600.0
2007-06-04 10:40:00,14.26,14.26,14.25,14.26,26600.0,12.3622,12.3622,12.3535,12.3622,26600.0
2007-06-04 10:45:00,14.25,14.27,14.25,14.27,90400.0,12.3535,12.3709,12.3535,12.3709,90400.0
2007-06-04 10:50:00,14.27,14.28,14.26,14.27,44500.0,12.3709,12.3795,12.3622,12.3709,44500.0
2007-06-04 10:55:00,14.27,14.28,14.26,14.27,25800.0,12.3709,12.3795,12.3622,12.3709,25800.0
2007-06-04 11:00:00,14.26,14.27,14.26,14.27,23800.0,12.3622,12.3709,12.3622,12.3709,23800.0
2007-06-04 11:05:00,14.27,14.28,14.26,14.28,27500.0,12.3709,12.3795,12.3622,12.3795,27500.0
2007-06-04 11:10:00,14.28,14.31,14.27,14.3,67000.0,12.3795,12.4055,12.3709,12.3969,67000.0
2007-06-04 11:15:00,14.3,14.31,14.29,14.31,62200.0,12.3969,12.4055,12.3882,12.4055,62200.0
2007-06-04 11:20:00,14.3,14.31,14.29,14.3,104500.0,12.3969,12.4055,12.3882,12.3969,104500.0
2007-06-04 11:25:00,14.3,14.3,14.28,14.3,61800.0,12.3969,12.3969,12.3795,12.3969,61800.0
2007-06-04 11:30:00,14.29,14.3,14.29,14.3,5900.0,12.3882,12.3969,12.3882,12.3969,5900.0
2007-06-04 11:35:00,14.29,14.3,14.28,14.29,64700.0,12.3882,12.3969,12.3795,12.3882,64700.0
2007-06-04 11:40:00,14.29,14.29,14.28,14.28,49100.0,12.3882,12.3882,12.3795,12.3795,49100.0
2007-06-04 11:45:00,14.28,14.3,14.28,14.3,73000.0,12.3795,12.3969,12.3795,12.3969,73000.0
2007-06-04 11:50:00,14.3,14.31,14.3,14.3,56400.0,12.3969,12.4055,12.3969,12.3969,56400.0
2007-06-04 11:55:00,14.3,14.31,14.3,14.31,7100.0,12.3969,12.4055,12.3969,12.4055,7100.0
2007-06-04 12:00:00,14.3,14.31,14.3,14.31,182500.0,12.3969,12.4055,12.3969,12.4055,182500.0
2007-06-04 12:05:00,14.3,14.31,14.3,14.31,21900.0,12.3969,12.4055,12.3969,12.4055,21900.0
2007-06-04 12:10:00,14.3,14.31,14.3,14.3,12600.0,12.3969,12.4055,12.3969,12.3969,12600.0
2007-06-04 12:15:00,14.31,14.31,14.3,14.31,37200.0,12.4055,12.4055,12.3969,12.4055,37200.0
2007-06-04 12:20:00,14.3,14.31,14.3,14.31,81600.0,12.3969,12.4055,12.3969,12.4055,81600.0
2007-06-04 12:25:00,14.31,14.31,14.3,14.31,32500.0,12.4055,12.4055,12.3969,12.4055,32500.0
2007-06-04 12:30:00,14.3,14.31,14.3,14.31,105300.0,12.3969,12.4055,12.3969,12.4055,105300.0
2007-06-04 12:35:00,14.31,14.31,14.3,14.31,79300.0,12.4055,12.4055,12.3969,12.4055,79300.0
2007-06-04 12:40:00,14.31,14.31,14.3,14.31,76200.0,12.4055,12.4055,12.3969,12.4055,76200.0
2007-06-04 12:45:00,14.3,14.31,14.3,14.31,21300.0,12.3969,12.4055,12.3969,12.4055,21300.0
2007-06-04 12:50:00,14.31,14.32,14.3,14.31,169100.0,12.4055,12.4142,12.3969,12.4055,169100.0
2007-06-04 12:55:00,14.31,14.33,14.31,14.33,73600.0,12.4055,12.4229,12.4055,12.4229,73600.0
2007-06-04 13:00:00,14.33,14.33,14.32,14.33,34300.0,12.4229,12.4229,12.4142,12.4229,34300.0
2007-06-04 13:05:00,14.33,14.33,14.32,14.32,24000.0,12.4229,12.4229,12.4142,12.4142,24000.0
2007-06-04 13:10:00,14.33,14.34,14.32,14.33,200900.0,12.4229,12.4315,12.4142,12.4229,200900.0
2007-06-04 13:15:00,14.34,14.35,14.32,14.33,131800.0,12.4315,12.4402,12.4142,12.4229,131800.0
2007-06-04 13:20:00,14.32,14.33,14.31,14.31,19200.0,12.4142,12.4229,12.4055,12.4055,19200.0
2007-06-04 13:25:00,14.32,14.32,14.29,14.29,43800.0,12.4142,12.4142,12.3882,12.3882,43800.0
2007-06-04 13:30:00,14.29,14.29,14.28,14.29,34000.0,12.3882,12.3882,12.3795,12.3882,34000.0
2007-06-04 13:35:00,14.29,14.29,14.27,14.29,97700.0,12.3882,12.3882,12.3709,12.3882,97700.0
2007-06-04 13:40:00,14.28,14.29,14.28,14.29,16200.0,12.3795,12.3882,12.3795,12.3882,16200.0
2007-06-04 13:45:00,14.29,14.29,14.28,14.29,13200.0,12.3882,12.3882,12.3795,12.3882,13200.0
2007-06-04 13:50:00,14.29,14.29,14.27,14.27,67900.0,12.3882,12.3882,12.3709,12.3709,67900.0
2007-06-04 13:55:00,14.28,14.28,14.26,14.26,68700.0,12.3795,12.3795,12.3622,12.3622,68700.0
2007-06-04 14:00:00,14.26,14.27,14.26,14.27,27900.0,12.3622,12.3709,12.3622,12.3709,27900.0
2007-06-04 14:05:00,14.27,14.27,14.26,14.27,10600.0,12.3709,12.3709,12.3622,12.3709,10600.0
2007-06-04 14:10:00,14.26,14.27,14.26,14.27,47900.0,12.3622,12.3709,12.3622,12.3709,47900.0
2007-06-04 14:15:00,14.26,14.28,14.26,14.27,163800.0,12.3622,12.3795,12.3622,12.3709,163800.0
2007-06-04 14:20:00,14.26,14.27,14.26,14.26,35400.0,12.3622,12.3709,12.3622,12.3622,35400.0
2007-06-04 14:25:00,14.26,14.27,14.26,14.27,22000.0,12.3622,12.3709,12.3622,12.3709,22000.0
2007-06-04 14:30:00,14.26,14.27,14.26,14.27,17500.0,12.3622,12.3709,12.3622,12.3709,17500.0
2007-06-04 14:35:00,14.26,14.27,14.26,14.26,34600.0,12.3622,12.3709,12.3622,12.3622,34600.0
2007-06-04 14:40:00,14.27,14.27,14.26,14.26,104400.0,12.3709,12.3709,12.3622,12.3622,104400.0
2007-06-04 14:45:00,14.27,14.28,14.26,14.28,91600.0,12.3709,12.3795,12.3622,12.3795,91600.0
2007-06-04 14:50:00,14.27,14.28,14.26,14.26,41100.0,12.3709,12.3795,12.3622,12.3622,41100.0
2007-06-04 14:55:00,14.26,14.27,14.26,14.27,66600.0,12.3622,12.3709,12.3622,12.3709,66600.0
2007-06-04 15:00:00,14.27,14.27,14.26,14.27,98000.0,12.3709,12.3709,12.3622,12.3709,98000.0
2007-06-04 15:05:00,14.27,14.28,14.26,14.28,139200.0,12.3709,12.3795,12.3622,12.3795,139200.0
2007-06-04 15:10:00,14.27,14.28,14.27,14.28,17800.0,12.3709,12.3795,12.3709,12.3795,17800.0
2007-06-04 15:15:00,14.28,14.29,14.27,14.28,197300.0,12.3795,12.3882,12.3709,12.3795,197300.0
2007-06-04 15:20:00,14.28,14.3,14.28,14.29,44300.0,12.3795,12.3969,12.3795,12.3882,44300.0
2007-06-04 15:25:00,14.29,14.3,14.28,14.28,233100.0,12.3882,12.3969,12.3795,12.3795,233100.0
2007-06-04 15:30:00,14.28,14.29,14.27,14.27,94700.0,12.3795,12.3882,12.3709,12.3709,94700.0
2007-06-04 15:35:00,14.28,14.28,14.26,14.27,634100.0,12.3795,12.3795,12.3622,12.3709,634100.0
2007-06-04 15:40:00,14.27,14.27,14.26,14.26,107100.0,12.3709,12.3709,12.3622,12.3622,107100.0
2007-06-04 15:45:00,14.26,14.27,14.26,14.27,130700.0,12.3622,12.3709,12.3622,12.3709,130700.0
2007-06-04 15:50:00,14.27,14.28,14.27,14.28,254700.0,12.3709,12.3795,12.3709,12.3795,254700.0
2007-06-04 15:55:00,14.27,14.29,14.26,14.26,370600.0,12.3709,12.3882,12.3622,12.3622,370600.0
2007-06-05 09:30:00,14.21,14.23,14.21,14.22,61200.0,12.3228,12.3401,12.3228,12.3314,61200.0
2007-06-05 09:35:00,14.22,14.25,14.2,14.23,125300.0,12.3314,12.3574,12.3141,12.3401,125300.0
2007-06-05 09:40:00,14.24,14.25,14.23,14.23,130600.0,12.3488,12.3574,12.3401,12.3401,130600.0
2007-06-05 09:45:00,14.24,14.24,14.2,14.21,147900.0,12.3488,12.3488,12.3141,12.3228,147900.0
2007-06-05 09:50:00,14.21,14.23,14.2,14.2,122300.0,12.3228,12.3401,12.3141,12.3141,122300.0
2007-06-05 09:55:00,14.2,14.24,14.2,14.24,112600.0,12.3141,12.3488,12.3141,12.3488,112600.0
2007-06-05 10:00:00,14.24,14.24,14.22,14.22,136000.0,12.3488,12.3488,12.3314,12.3314,136000.0
2007-06-05 10:05:00,14.23,14.24,14.22,14.23,85700.0,12.3401,12.3488,12.3314,12.3401,85700.0
2007-06-05 10:10:00,14.23,14.25,14.23,14.24,107000.0,12.3401,12.3574,12.3401,12.3488,107000.0
2007-06-05 10:15:00,14.24,14.25,14.23,14.24,185000.0,12.3488,12.3574,12.3401,12.3488,185000.0
2007-06-05 10:20:00,14.24,14.25,14.23,14.23,139800.0,12.3488,12.3574,12.3401,12.3401,139800.0
2007-06-05 10:25:00,14.23,14.24,14.23,14.24,54100.0,12.3401,12.3488,12.3401,12.3488,54100.0
2007-06-05 10:30:00,14.24,14.24,14.23,14.24,71900.0,12.3488,12.3488,12.3401,12.3488,71900.0
2007-06-05 10:35:00,14.24,14.24,14.23,14.23,34100.0,12.3488,12.3488,12.3401,12.3401,34100.0
2007-06-05 10:40:00,14.24,14.24,14.23,14.24,48500.0,12.3488,12.3488,12.3401,12.3488,48500.0
2007-06-05 10:45:00,14.23,14.25,14.23,14.24,69500.0,12.3401,12.3574,12.3401,12.3488,69500.0
2007-06-05 10:50:00,14.24,14.25,14.24,14.24,66800.0,12.3488,12.3574,12.3488,12.3488,66800.0
2007-06-05 10:55:00,14.24,14.25,14.24,14.24,24200.0,12.3488,12.3574,12.3488,12.3488,24200.0
2007-06-05 11:00:00,14.24,14.25,14.23,14.23,107500.0,12.3488,12.3574,12.3401,12.3401,107500.0
2007-06-05 11:05:00,14.23,14.26,14.23,14.26,215500.0,12.3401,12.3661,12.3401,12.3661,215500.0
2007-06-05 11:10:00,14.26,14.28,14.26,14.27,88900.0,12.3661,12.3835,12.3661,12.3748,88900.0
2007-06-05 11:15:00,14.26,14.27,14.24,14.24,44000.0,12.3661,12.3748,12.3488,12.3488,44000.0
2007-06-05 11:20:00,14.24,14.25,14.23,14.24,51000.0,12.3488,12.3574,12.3401,12.3488,51000.0
2007-06-05 11:25:00,14.24,14.25,14.24,14.24,79200.0,12.3488,12.3574,12.3488,12.3488,79200.0
2007-06-05 11:30:00,14.24,14.25,14.24,14.24,60600.0,12.3488,12.3574,12.3488,12.3488,60600.0
2007-06-05 11:35:00,14.24,14.25,14.24,14.25,72700.0,12.3488,12.3574,12.3488,12.3574,72700.0
2007-06-05 11:40:00,14.25,14.25,14.23,14.25,70400.0,12.3574,12.3574,12.3401,12.3574,70400.0
2007-06-05 11:45:00,14.25,14.25,14.23,14.24,81000.0,12.3574,12.3574,12.3401,12.3488,81000.0
2007-06-05 11:50:00,14.23,14.23,14.22,14.22,54400.0,12.3401,12.3401,12.3314,12.3314,54400.0
2007-06-05 11:55:00,14.22,14.23,14.21,14.21,67100.0,12.3314,12.3401,12.3228,12.3228,67100.0
2007-06-05 12:00:00,14.21,14.22,14.21,14.21,72700.0,12.3228,12.3314,12.3228,12.3228,72700.0
2007-06-05 12:05:00,14.21,14.24,14.21,14.22,122400.0,12.3228,12.3488,12.3228,12.3314,122400.0
2007-06-05 12:10:00,14.22,14.24,14.2,14.24,151000.0,12.3314,12.3488,12.3141,12.3488,151000.0
2007-06-05 12:15:00,14.23,14.24,14.22,14.23,57500.0,12.3401,12.3488,12.3314,12.3401,57500.0
2007-06-05 12:20:00,14.22,14.23,14.22,14.23,8900.0,12.3314,12.3401,12.3314,12.3401,8900.0
2007-06-05 12:25:00,14.22,14.23,14.22,14.23,21300.0,12.3314,12.3401,12.3314,12.3401,21300.0
2007-06-05 12:30:00,14.23,14.23,14.22,14.23,46700.0,12.3401,12.3401,12.3314,12.3401,46700.0
2007-06-05 12:35:00,14.23,14.24,14.23,14.24,32600.0,12.3401,12.3488,12.3401,12.3488,32600.0
2007-06-05 12:40:00,14.23,14.25,14.21,14.25,253500.0,12.3401,12.3574,12.3228,12.3574,253500.0
2007-06-05 12:45:00,14.25,14.25,14.24,14.24,49300.0,12.3574,12.3574,12.3488,12.3488,49300.0
2007-06-05 12:50:00,14.24,14.25,14.24,14.25,24100.0,12.3488,12.3574,12.3488,12.3574,24100.0
2007-06-05 12:55:00,14.24,14.25,14.23,14.23,43900.0,12.3488,12.3574,12.3401,12.3401,43900.0
2007-06-05 13:00:00,14.23,14.24,14.23,14.23,110500.0,12.3401,12.3488,12.3401,12.3401,110500.0
2007-06-05 13:05:00,14.23,14.24,14.21,14.22,206300.0,12.3401,12.3488,12.3228,12.3314,206300.0
2007-06-05 13:10:00,14.22,14.23,14.21,14.21,133300.0,12.3314,12.3401,12.3228,12.3228,133300.0
2007-06-05 13:15:00,14.21,14.22,14.21,14.21,26000.0,12.3228,12.3314,12.3228,12.3228,26000.0
2007-06-05 13:20:00,14.21,14.22,14.21,14.22,21500.0,12.3228,12.3314,12.3228,12.3314,21500.0
2007-06-05 13:25:00,14.21,14.22,14.21,14.22,7200.0,12.3228,12.3314,12.3228,12.3314,7200.0
2007-06-05 13:30:00,14.21,14.22,14.21,14.22,24200.0,12.3228,12.3314,12.3228,12.3314,24200.0
2007-06-05 13:35:00,14.22,14.22,14.2,14.2,51400.0,12.3314,12.3314,12.3141,12.3141,51400.0
2007-06-05 13:40:00,14.21,14.21,14.2,14.21,107300.0,12.3228,12.3228,12.3141,12.3228,107300.0
2007-06-05 13:45:00,14.21,14.22,14.2,14.2,177800.0,12.3228,12.3314,12.3141,12.3141,177800.0
2007-06-05 13:50:00,14.21,14.21,14.2,14.2,36800.0,12.3228,12.3228,12.3141,12.3141,36800.0
2007-06-05 13:55:00,14.21,14.21,14.2,14.21,70600.0,12.3228,12.3228,12.3141,12.3228,70600.0
2007-06-05 14:00:00,14.2,14.22,14.2,14.21,91000.0,12.3141,12.3314,12.3141,12.3228,91000.0
2007-06-05 14:05:00,14.22,14.22,14.21,14.22,6300.0,12.3314,12.3314,12.3228,12.3314,6300.0
2007-06-05 14:10:00,14.22,14.22,14.21,14.21,4700.0,12.3314,12.3314,12.3228,12.3228,4700.0
2007-06-05 14:15:00,14.22,14.22,14.21,14.22,33000.0,12.3314,12.3314,12.3228,12.3314,33000.0
2007-06-05 14:20:00,14.22,14.22,14.21,14.22,21000.0,12.3314,12.3314,12.3228,12.3314,21000.0
2007-06-05 14:25:00,14.21,14.22,14.21,14.21,38300.0,12.3228,12.3314,12.3228,12.3228,38300.0
2007-06-05 14:30:00,14.21,14.22,14.2,14.2,57900.0,12.3228,12.3314,12.3141,12.3141,57900.0
2007-06-05 14:35:00,14.2,14.21,14.2,14.2,16400.0,12.3141,12.3228,12.3141,12.3141,16400.0
2007-06-05 14:40:00,14.21,14.21,14.2,14.21,9600.0,12.3228,12.3228,12.3141,12.3228,9600.0
2007-06-05 14:45:00,14.21,14.21,14.2,14.21,16300.0,12.3228,12.3228,12.3141,12.3228,16300.0
2007-06-05 14:50:00,14.21,14.21,14.2,14.21,11400.0,12.3228,12.3228,12.3141,12.3228,11400.0
2007-06-05 14:55:00,14.21,14.21,14.19,14.19,119600.0,12.3228,12.3228,12.3054,12.3054,119600.0
2007-06-05 15:00:00,14.19,14.21,14.19,14.19,139600.0,12.3054,12.3228,12.3054,12.3054,139600.0
2007-06-05 15:05:00,14.2,14.2,14.19,14.19,23800.0,12.3141,12.3141,12.3054,12.3054,23800.0
2007-06-05 15:10:00,14.2,14.2,14.19,14.19,61200.0,12.3141,12.3141,12.3054,12.3054,61200.0
2007-06-05 15:15:00,14.19,14.2,14.19,14.19,41700.0,12.3054,12.3141,12.3054,12.3054,41700.0
2007-06-05 15:20:00,14.2,14.2,14.19,14.2,71400.0,12.3141,12.3141,12.3054,12.3141,71400.0
2007-06-05 15:25:00,14.2,14.2,14.19,14.19,63200.0,12.3141,12.3141,12.3054,12.3054,63200.0
2007-06-05 15:30:00,14.2,14.21,14.19,14.2,138900.0,12.3141,12.3228,12.3054,12.3141,138900.0
2007-06-05 15:35:00,14.21,14.21,14.19,14.21,245000.0,12.3228,12.3228,12.3054,12.3228,245000.0
2007-06-05 15:40:00,14.21,14.23,14.21,14.23,222200.0,12.3228,12.3401,12.3228,12.3401,222200.0
2007-06-05 15:45:00,14.23,14.23,14.2,14.22,164900.0,12.3401,12.3401,12.3141,12.3314,164900.0
2007-06-05 15:50:00,14.22,14.22,14.21,14.21,39800.0,12.3314,12.3314,12.3228,12.3228,39800.0
2007-06-05 15:55:00,14.22,14.22,14.18,14.19,361900.0,12.3314,12.3314,12.2967,12.3054,361900.0
2007-06-06 09:35:00,14.19,14.19,14.16,14.19,5000.0,12.3054,12.3054,12.2794,12.3054,5000.0
2007-06-06 09:40:00,14.18,14.19,14.15,14.16,372500.0,12.2967,12.3054,12.2707,12.2794,372500.0
2007-06-06 09:45:00,14.16,14.17,14.15,14.16,215900.0,12.2794,12.2881,12.2707,12.2794,215900.0
2007-06-06 09:50:00,14.17,14.17,14.14,14.15,107100.0,12.2881,12.2881,12.2621,12.2707,107100.0
2007-06-06 09:55:00,14.15,14.15,14.1,14.1,199100.0,12.2707,12.2707,12.2274,12.2274,199100.0
2007-06-06 10:00:00,14.1,14.1,14.06,14.09,237100.0,12.2274,12.2274,12.1927,12.2187,237100.0
2007-06-06 10:05:00,14.08,14.09,14.07,14.08,30800.0,12.21,12.2187,12.2013,12.21,30800.0
2007-06-06 10:10:00,14.08,14.08,14.06,14.07,70200.0,12.21,12.21,12.1927,12.2013,70200.0
2007-06-06 10:15:00,14.08,14.08,14.06,14.07,131300.0,12.21,12.21,12.1927,12.2013,131300.0
2007-06-06 10:20:00,14.07,14.1,14.06,14.1,144600.0,12.2013,12.2274,12.1927,12.2274,144600.0
2007-06-06 10:25:00,14.1,14.1,14.07,14.08,43400.0,12.2274,12.2274,12.2013,12.21,43400.0
2007-06-06 10:30:00,14.08,14.1,14.07,14.07,92000.0,12.21,12.2274,12.2013,12.2013,92000.0
2007-06-06 10:35:00,14.08,14.08,14.07,14.08,57000.0,12.21,12.21,12.2013,12.21,57000.0
2007-06-06 10:40:00,14.07,14.08,14.07,14.07,33300.0,12.2013,12.21,12.2013,12.2013,33300.0
2007-06-06 10:45:00,14.08,14.08,14.03,14.04,321600.0,12.21,12.21,12.1667,12.1753,321600.0
2007-06-06 10:50:00,14.05,14.05,14.03,14.04,64300.0,12.184,12.184,12.1667,12.1753,64300.0
2007-06-06 10:55:00,14.05,14.05,14.03,14.04,67300.0,12.184,12.184,12.1667,12.1753,67300.0
2007-06-06 11:00:00,14.04,14.05,14.03,14.05,66600.0,12.1753,12.184,12.1667,12.184,66600.0
2007-06-06 11:05:00,14.05,14.07,14.04,14.07,127700.0,12.184,12.2013,12.1753,12.2013,127700.0
2007-06-06 11:10:00,14.07,14.07,14.06,14.07,42400.0,12.2013,12.2013,12.1927,12.2013,42400.0
2007-06-06 11:15:00,14.07,14.07,14.06,14.07,59800.0,12.2013,12.2013,12.1927,12.2013,59800.0
2007-06-06 11:20:00,14.07,14.07,14.06,14.07,26500.0,12.2013,12.2013,12.1927,12.2013,26500.0
2007-06-06 11:25:00,14.06,14.07,14.06,14.07,24500.0,12.1927,12.2013,12.1927,12.2013,24500.0
2007-06-06 11:30:00,14.06,14.07,14.06,14.07,63200.0,12.1927,12.2013,12.1927,12.2013,63200.0
2007-06-06 11:35:00,14.06,14.07,14.06,14.07,25700.0,12.1927,12.2013,12.1927,12.2013,25700.0
2007-06-06 11:40:00,14.07,14.07,14.06,14.06,27900.0,12.2013,12.2013,12.1927,12.1927,27900.0
2007-06-06 11:45:00,14.07,14.07,14.05,14.06,121700.0,12.2013,12.2013,12.184,12.1927,121700.0
2007-06-06 11:50:00,14.06,14.1,14.06,14.1,193400.0,12.1927,12.2274,12.1927,12.2274,193400.0
2007-06-06 11:55:00,14.1,14.13,14.09,14.1,238200.0,12.2274,12.2534,12.2187,12.2274,238200.0
2007-06-06 12:00:00,14.1,14.11,14.1,14.1,30600.0,12.2274,12.236,12.2274,12.2274,30600.0
2007-06-06 12:05:00,14.1,14.14,14.1,14.13,148800.0,12.2274,12.2621,12.2274,12.2534,148800.0
2007-06-06 12:10:00,14.13,14.13,14.1,14.1,66100.0,12.2534,12.2534,12.2274,12.2274,66100.0
2007-06-06 12:15:00,14.11,14.12,14.1,14.1,119200.0,12.236,12.2447,12.2274,12.2274,119200.0
2007-06-06 12:20:00,14.11,14.11,14.1,14.1,40600.0,12.236,12.236,12.2274,12.2274,40600.0
2007-06-06 12:25:00,14.11,14.11,14.1,14.11,16600.0,12.236,12.236,12.2274,12.236,16600.0
2007-06-06 12:30:00,14.11,14.11,14.1,14.11,34700.0,12.236,12.236,12.2274,12.236,34700.0
2007-06-06 12:35:00,14.1,14.11,14.1,14.1,19000.0,12.2274,12.236,12.2274,12.2274,19000.0
2007-06-06 12:40:00,14.11,14.11,14.1,14.11,27400.0,12.236,12.236,12.2274,12.236,27400.0
2007-06-06 12:45:00,14.1,14.1,14.08,14.09,84500.0,12.2274,12.2274,12.21,12.2187,84500.0
2007-06-06 12:50:00,14.08,14.09,14.08,14.09,31200.0,12.21,12.2187,12.21,12.2187,31200.0
2007-06-06 12:55:00,14.09,14.09,14.08,14.09,28400.0,12.2187,12.2187,12.21,12.2187,28400.0
2007-06-06 13:00:00,14.08,14.12,14.08,14.11,231300.0,12.21,12.2447,12.21,12.236,231300.0
2007-06-06 13:05:00,14.11,14.14,14.11,14.14,121600.0,12.236,12.2621,12.236,12.2621,121600.0
2007-06-06 13:10:00,14.13,14.15,14.13,14.14,109400.0,12.2534,12.2707,12.2534,12.2621,109400.0
2007-06-06 13:15:00,14.13,14.17,14.13,14.17,155600.0,12.2534,12.2881,12.2534,12.2881,155600.0
2007-06-06 13:20:00,14.17,14.18,14.16,14.16,113700.0,12.2881,12.2967,12.2794,12.2794,113700.0
2007-06-06 13:25:00,14.16,14.17,14.16,14.17,100200.0,12.2794,12.2881,12.2794,12.2881,100200.0
2007-06-06 13:30:00,14.17,14.18,14.15,14.16,169100.0,12.2881,12.2967,12.2707,12.2794,169100.0
2007-06-06 13:35:00,14.16,14.17,14.15,14.16,78100.0,12.2794,12.2881,12.2707,12.2794,78100.0
2007-06-06 13:40:00,14.17,14.19,14.16,14.19,233300.0,12.2881,12.3054,12.2794,12.3054,233300.0
2007-06-06 13:45:00,14.18,14.18,14.16,14.16,84700.0,12.2967,12.2967,12.2794,12.2794,84700.0
2007-06-06 13:50:00,14.17,14.17,14.16,14.17,22400.0,12.2881,12.2881,12.2794,12.2881,22400.0
2007-06-06 13:55:00,14.16,14.17,14.16,14.17,13600.0,12.2794,12.2881,12.2794,12.2881,13600.0
2007-06-06 14:00:00,14.16,14.17,14.16,14.17,67200.0,12.2794,12.2881,12.2794,12.2881,67200.0
2007-06-06 14:05:00,14.17,14.17,14.15,14.15,74200.0,12.2881,12.2881,12.2707,12.2707,74200.0
2007-06-06 14:10:00,14.15,14.16,14.13,14.14,50400.0,12.2707,12.2794,12.2534,12.2621,50400.0
2007-06-06 14:15:00,14.14,14.14,14.13,14.13,49800.0,12.2621,12.2621,12.2534,12.2534,49800.0
2007-06-06 14:20:00,14.13,14.14,14.13,14.14,22400.0,12.2534,12.2621,12.2534,12.2621,22400.0
2007-06-06 14:25:00,14.14,14.16,14.13,14.16,143100.0,12.2621,12.2794,12.2534,12.2794,143100.0
2007-06-06 14:30:00,14.16,14.18,14.16,14.17,94200.0,12.2794,12.2967,12.2794,12.2881,94200.0
2007-06-06 14:35:00,14.17,14.17,14.16,14.17,22800.0,12.2881,12.2881,12.2794,12.2881,22800.0
2007-06-06 14:40:00,14.17,14.2,14.16,14.19,111800.0,12.2881,12.3141,12.2794,12.3054,111800.0
2007-06-06 14:45:00,14.2,14.2,14.19,14.2,32500.0,12.3141,12.3141,12.3054,12.3141,32500.0
2007-06-06 14:50:00,14.2,14.2,14.19,14.19,17100.0,12.3141,12.3141,12.3054,12.3054,17100.0
2007-06-06 14:55:00,14.2,14.2,14.19,14.2,44000.0,12.3141,12.3141,12.3054,12.3141,44000.0
2007-06-06 15:00:00,14.19,14.2,14.19,14.19,47000.0,12.3054,12.3141,12.3054,12.3054,47000.0
2007-06-06 15:05:00,14.2,14.2,14.19,14.19,53500.0,12.3141,12.3141,12.3054,12.3054,53500.0
2007-06-06 15:10:00,14.2,14.22,14.19,14.2,270600.0,12.3141,12.3314,12.3054,12.3141,270600.0
2007-06-06 15:15:00,14.2,14.2,14.17,14.18,124900.0,12.3141,12.3141,12.2881,12.2967,124900.0
2007-06-06 15:20:00,14.18,14.21,14.18,14.21,222300.0,12.2967,12.3228,12.2967,12.3228,222300.0
2007-06-06 15:25:00,14.21,14.24,14.2,14.22,163000.0,12.3228,12.3488,12.3141,12.3314,163000.0
2007-06-06 15:30:00,14.22,14.22,14.19,14.22,184000.0,12.3314,12.3314,12.3054,12.3314,184000.0
2007-06-06 15:35:00,14.22,14.23,14.21,14.23,113700.0,12.3314,12.3401,12.3228,12.3401,113700.0
2007-06-06 15:40:00,14.23,14.24,14.22,14.23,98700.0,12.3401,12.3488,12.3314,12.3401,98700.0
2007-06-06 15:45:00,14.24,14.24,14.22,14.23,134600.0,12.3488,12.3488,12.3314,12.3401,134600.0
2007-06-06 15:50:00,14.24,14.24,14.23,14.24,75000.0,12.3488,12.3488,12.3401,12.3488,75000.0
2007-06-06 15:55:00,14.23,14.24,14.22,14.22,230200.0,12.3401,12.3488,12.3314,12.3314,230200.0
2007-06-07 09:30:00,14.16,14.22,14.11,14.16,73900.0,12.2794,12.3314,12.236,12.2794,73900.0
2007-06-07 09:35:00,14.15,14.17,14.13,14.13,39200.0,12.2707,12.2881,12.2534,12.2534,39200.0
2007-06-07 09:40:00,14.14,14.18,14.12,14.17,41400.0,12.2621,12.2967,12.2447,12.2881,41400.0
2007-06-07 09:45:00,14.17,14.18,14.13,14.14,56700.0,12.2881,12.2967,12.2534,12.2621,56700.0
2007-06-07 09:50:00,14.13,14.14,14.1,14.12,71800.0,12.2534,12.2621,12.2274,12.2447,71800.0
2007-06-07 09:55:00,14.12,14.13,14.11,14.12,45100.0,12.2447,12.2534,12.236,12.2447,45100.0
2007-06-07 10:00:00,14.12,14.14,14.11,14.11,71100.0,12.2447,12.2621,12.236,12.236,71100.0
2007-06-07 10:05:00,14.11,14.12,14.1,14.12,88100.0,12.236,12.2447,12.2274,12.2447,88100.0
2007-06-07 10:10:00,14.12,14.15,14.12,14.15,77200.0,12.2447,12.2707,12.2447,12.2707,77200.0
2007-06-07 10:15:00,14.15,14.17,14.14,14.15,98600.0,12.2707,12.2881,12.2621,12.2707,98600.0
2007-06-07 10:20:00,14.15,14.17,14.14,14.16,55700.0,12.2707,12.2881,12.2621,12.2794,55700.0
2007-06-07 10:25:00,14.16,14.16,14.14,14.15,28900.0,12.2794,12.2794,12.2621,12.2707,28900.0
2007-06-07 10:30:00,14.15,14.16,14.14,14.15,73600.0,12.2707,12.2794,12.2621,12.2707,73600.0
2007-06-07 10:35:00,14.15,14.15,14.12,14.12,47400.0,12.2707,12.2707,12.2447,12.2447,47400.0
2007-06-07 10:40:00,14.13,14.15,14.12,14.14,104700.0,12.2534,12.2707,12.2447,12.2621,104700.0
2007-06-07 10:45:00,14.15,14.15,14.14,14.15,70500.0,12.2707,12.2707,12.2621,12.2707,70500.0
2007-06-07 10:50:00,14.15,14.16,14.14,14.14,35500.0,12.2707,12.2794,12.2621,12.2621,35500.0
2007-06-07 10:55:00,14.14,14.15,14.14,14.15,24900.0,12.2621,12.2707,12.2621,12.2707,24900.0
2007-06-07 11:00:00,14.15,14.15,14.12,14.12,105400.0,12.2707,12.2707,12.2447,12.2447,105400.0
2007-06-07 11:05:00,14.12,14.13,14.1,14.1,84500.0,12.2447,12.2534,12.2274,12.2274,84500.0
2007-06-07 11:10:00,14.1,14.11,14.1,14.1,106200.0,12.2274,12.236,12.2274,12.2274,106200.0
2007-06-07 11:15:00,14.11,14.13,14.1,14.13,86200.0,12.236,12.2534,12.2274,12.2534,86200.0
2007-06-07 11:20:00,14.13,14.14,14.12,14.13,121700.0,12.2534,12.2621,12.2447,12.2534,121700.0
2007-06-07 11:25:00,14.13,14.17,14.13,14.16,103600.0,12.2534,12.2881,12.2534,12.2794,103600.0
2007-06-07 11:30:00,14.17,14.17,14.16,14.17,15500.0,12.2881,12.2881,12.2794,12.2881,15500.0
2007-06-07 11:35:00,14.16,14.17,14.16,14.17,35700.0,12.2794,12.2881,12.2794,12.2881,35700.0
2007-06-07 11:40:00,14.17,14.17,14.13,14.14,85000.0,12.2881,12.2881,12.2534,12.2621,85000.0
2007-06-07 11:45:00,14.15,14.16,14.15,14.16,23000.0,12.2707,12.2794,12.2707,12.2794,23000.0
2007-06-07 11:50:00,14.15,14.16,14.12,14.13,60500.0,12.2707,12.2794,12.2447,12.2534,60500.0
2007-06-07 11:55:00,14.13,14.14,14.12,14.14,73200.0,12.2534,12.2621,12.2447,12.2621,73200.0
2007-06-07 12:00:00,14.14,14.14,14.11,14.12,102900.0,12.2621,12.2621,12.236,12.2447,102900.0
2007-06-07 12:05:00,14.13,14.15,14.13,14.14,151000.0,12.2534,12.2707,12.2534,12.2621,151000.0
2007-06-07 12:10:00,14.13,14.16,14.13,14.15,69300.0,12.2534,12.2794,12.2534,12.2707,69300.0
2007-06-07 12:15:00,14.16,14.2,14.15,14.18,139500.0,12.2794,12.3141,12.2707,12.2967,139500.0
2007-06-07 12:20:00,14.18,14.19,14.17,14.19,26900.0,12.2967,12.3054,12.2881,12.3054,26900.0
2007-06-07 12:25:00,14.18,14.2,14.18,14.2,32200.0,12.2967,12.3141,12.2967,12.3141,32200.0
2007-06-07 12:30:00,14.19,14.19,14.17,14.17,42400.0,12.3054,12.3054,12.2881,12.2881,42400.0
2007-06-07 12:35:00,14.18,14.18,14.12,14.13,70600.0,12.2967,12.2967,12.2447,12.2534,70600.0
2007-06-07 12:40:00,14.13,14.16,14.12,14.15,136800.0,12.2534,12.2794,12.2447,12.2707,136800.0
2007-06-07 12:45:00,14.16,14.16,14.15,14.16,12500.0,12.2794,12.2794,12.2707,12.2794,12500.0
2007-06-07 12:50:00,14.16,14.16,14.15,14.16,16900.0,12.2794,12.2794,12.2707,12.2794,16900.0
2007-06-07 12:55:00,14.16,14.16,14.15,14.15,9400.0,12.2794,12.2794,12.2707,12.2707,9400.0
2007-06-07 13:00:00,14.15,14.16,14.15,14.15,9700.0,12.2707,12.2794,12.2707,12.2707,9700.0
2007-06-07 13:05:00,14.15,14.16,14.15,14.15,10900.0,12.2707,12.2794,12.2707,12.2707,10900.0
2007-06-07 13:10:00,14.16,14.16,14.14,14.15,87500.0,12.2794,12.2794,12.2621,12.2707,87500.0
2007-06-07 13:15:00,14.14,14.16,14.12,14.15,217800.0,12.2621,12.2794,12.2447,12.2707,217800.0
2007-06-07 13:20:00,14.15,14.16,14.15,14.16,12800.0,12.2707,12.2794,12.2707,12.2794,12800.0
2007-06-07 13:25:00,14.16,14.16,14.15,14.15,10900.0,12.2794,12.2794,12.2707,12.2707,10900.0
2007-06-07 13:30:00,14.16,14.17,14.15,14.17,67300.0,12.2794,12.2881,12.2707,12.2881,67300.0
2007-06-07 13:35:00,14.16,14.17,14.15,14.15,31900.0,12.2794,12.2881,12.2707,12.2707,31900.0
2007-06-07 13:40:00,14.15,14.16,14.13,14.15,165600.0,12.2707,12.2794,12.2534,12.2707,165600.0
2007-06-07 13:45:00,14.15,14.16,14.15,14.16,20600.0,12.2707,12.2794,12.2707,12.2794,20600.0
2007-06-07 13:50:00,14.15,14.16,14.12,14.14,147200.0,12.2707,12.2794,12.2447,12.2621,147200.0
2007-06-07 13:55:00,14.13,14.14,14.11,14.13,127500.0,12.2534,12.2621,12.236,12.2534,127500.0
2007-06-07 14:00:00,14.13,14.14,14.11,14.11,63100.0,12.2534,12.2621,12.236,12.236,63100.0
2007-06-07 14:05:00,14.11,14.12,14.11,14.11,46500.0,12.236,12.2447,12.236,12.236,46500.0
2007-06-07 14:10:00,14.11,14.15,14.11,14.15,256200.0,12.236,12.2707,12.236,12.2707,256200.0
2007-06-07 14:15:00,14.15,14.15,14.14,14.14,84800.0,12.2707,12.2707,12.2621,12.2621,84800.0
2007-06-07 14:20:00,14.15,14.15,14.14,14.14,15000.0,12.2707,12.2707,12.2621,12.2621,15000.0
2007-06-07 14:25:00,14.15,14.16,14.14,14.15,108100.0,12.2707,12.2794,12.2621,12.2707,108100.0
2007-06-07 14:30:00,14.14,14.15,14.14,14.14,32200.0,12.2621,12.2707,12.2621,12.2621,32200.0
2007-06-07 14:35:00,14.14,14.15,14.13,14.14,164600.0,12.2621,12.2707,12.2534,12.2621,164600.0
2007-06-07 14:40:00,14.15,14.16,14.14,14.16,54900.0,12.2707,12.2794,12.2621,12.2794,54900.0
2007-06-07 14:45:00,14.16,14.17,14.16,14.16,34400.0,12.2794,12.2881,12.2794,12.2794,34400.0
2007-06-07 14:50:00,14.17,14.17,14.16,14.17,24300.0,12.2881,12.2881,12.2794,12.2881,24300.0
2007-06-07 14:55:00,14.17,14.17,14.16,14.17,18200.0,12.2881,12.2881,12.2794,12.2881,18200.0
2007-06-07 15:00:00,14.17,14.17,14.16,14.17,21200.0,12.2881,12.2881,12.2794,12.2881,21200.0
2007-06-07 15:05:00,14.17,14.17,14.16,14.17,30700.0,12.2881,12.2881,12.2794,12.2881,30700.0
2007-06-07 15:10:00,14.16,14.19,14.16,14.18,170200.0,12.2794,12.3054,12.2794,12.2967,170200.0
2007-06-07 15:15:00,14.19,14.2,14.18,14.19,120100.0,12.3054,12.3141,12.2967,12.3054,120100.0
2007-06-07 15:20:00,14.19,14.19,14.18,14.19,42200.0,12.3054,12.3054,12.2967,12.3054,42200.0
2007-06-07 15:25:00,14.18,14.21,14.15,14.2,313400.0,12.2967,12.3228,12.2707,12.3141,313400.0
2007-06-07 15:30:00,14.2,14.21,14.2,14.21,83900.0,12.3141,12.3228,12.3141,12.3228,83900.0
2007-06-07 15:35:00,14.2,14.22,14.2,14.2,232100.0,12.3141,12.3314,12.3141,12.3141,232100.0
2007-06-07 15:40:00,14.2,14.22,14.18,14.21,526400.0,12.3141,12.3314,12.2967,12.3228,526400.0
2007-06-07 15:45:00,14.21,14.21,14.15,14.16,252400.0,12.3228,12.3228,12.2707,12.2794,252400.0
2007-06-07 15:50:00,14.15,14.16,14.12,14.13,288900.0,12.2707,12.2794,12.2447,12.2534,288900.0
2007-06-07 15:55:00,14.14,14.16,14.13,14.13,557700.0,12.2621,12.2794,12.2534,12.2534,557700.0
2007-06-08 09:30:00,14.23,14.25,14.2,14.23,108000.0,12.3401,12.3574,12.3141,12.3401,108000.0
2007-06-08 09:35:00,14.23,14.25,14.22,14.23,99300.0,12.3401,12.3574,12.3314,12.3401,99300.0
2007-06-08 09:40:00,14.24,14.24,14.22,14.22,136000.0,12.3488,12.3488,12.3314,12.3314,136000.0
2007-06-08 09:45:00,14.22,14.29,14.18,14.28,318500.0,12.3314,12.3921,12.2967,12.3835,318500.0
2007-06-08 09:50:00,14.28,14.32,14.27,14.32,131300.0,12.3835,12.4181,12.3748,12.4181,131300.0
2007-06-08 09:55:00,14.32,14.34,14.3,14.31,259900.0,12.4181,12.4355,12.4008,12.4095,259900.0
2007-06-08 10:00:00,14.31,14.36,14.3,14.36,257100.0,12.4095,12.4528,12.4008,12.4528,257100.0
2007-06-08 10:05:00,14.36,14.39,14.34,14.39,258800.0,12.4528,12.4788,12.4355,12.4788,258800.0
2007-06-08 10:10:00,14.39,14.4,14.37,14.38,259100.0,12.4788,12.4875,12.4615,12.4702,259100.0
2007-06-08 10:15:00,14.38,14.39,14.35,14.36,168800.0,12.4702,12.4788,12.4442,12.4528,168800.0
2007-06-08 10:20:00,14.36,14.4,14.35,14.37,209400.0,12.4528,12.4875,12.4442,12.4615,209400.0
2007-06-08 10:25:00,14.36,14.37,14.35,14.37,152600.0,12.4528,12.4615,12.4442,12.4615,152600.0
2007-06-08 10:30:00,14.37,14.37,14.35,14.35,95700.0,12.4615,12.4615,12.4442,12.4442,95700.0
2007-06-08 10:35:00,14.35,14.37,14.35,14.37,143700.0,12.4442,12.4615,12.4442,12.4615,143700.0
2007-06-08 10:40:00,14.37,14.37,14.36,14.37,96600.0,12.4615,12.4615,12.4528,12.4615,96600.0
2007-06-08 10:45:00,14.37,14.37,14.34,14.35,79800.0,12.4615,12.4615,12.4355,12.4442,79800.0
2007-06-08 10:50:00,14.34,14.36,14.33,14.34,89600.0,12.4355,12.4528,12.4268,12.4355,89600.0
2007-06-08 10:55:00,14.34,14.36,14.33,14.35,225100.0,12.4355,12.4528,12.4268,12.4442,225100.0
2007-06-08 11:00:00,14.35,14.36,14.34,14.36,62800.0,12.4442,12.4528,12.4355,12.4528,62800.0
2007-06-08 11:05:00,14.36,14.36,14.33,14.34,87000.0,12.4528,12.4528,12.4268,12.4355,87000.0
2007-06-08 11:10:00,14.34,14.35,14.32,14.32,73100.0,12.4355,12.4442,12.4181,12.4181,73100.0
2007-06-08 11:15:00,14.33,14.35,14.32,14.35,110600.0,12.4268,12.4442,12.4181,12.4442,110600.0
2007-06-08 11:20:00,14.35,14.35,14.34,14.35,23000.0,12.4442,12.4442,12.4355,12.4442,23000.0
2007-06-08 11:25:00,14.35,14.35,14.33,14.34,59200.0,12.4442,12.4442,12.4268,12.4355,59200.0
2007-06-08 11:30:00,14.34,14.35,14.33,14.35,121700.0,12.4355,12.4442,12.4268,12.4442,121700.0
2007-06-08 11:35:00,14.34,14.36,14.34,14.36,112700.0,12.4355,12.4528,12.4355,12.4528,112700.0
2007-06-08 11:40:00,14.36,14.37,14.35,14.37,137000.0,12.4528,12.4615,12.4442,12.4615,137000.0
2007-06-08 11:45:00,14.37,14.37,14.35,14.36,173600.0,12.4615,12.4615,12.4442,12.4528,173600.0
2007-06-08 11:50:00,14.36,14.38,14.35,14.37,169000.0,12.4528,12.4702,12.4442,12.4615,169000.0
2007-06-08 11:55:00,14.38,14.38,14.36,14.37,48800.0,12.4702,12.4702,12.4528,12.4615,48800.0
2007-06-08 12:00:00,14.36,14.37,14.36,14.37,40800.0,12.4528,12.4615,12.4528,12.4615,40800.0
2007-06-08 12:05:00,14.37,14.37,14.36,14.36,45400.0,12.4615,12.4615,12.4528,12.4528,45400.0
2007-06-08 12:10:00,14.37,14.37,14.36,14.37,46600.0,12.4615,12.4615,12.4528,12.4615,46600.0
2007-06-08 12:15:00,14.37,14.37,14.36,14.37,234400.0,12.4615,12.4615,12.4528,12.4615,234400.0
2007-06-08 12:20:00,14.37,14.37,14.36,14.37,16600.0,12.4615,12.4615,12.4528,12.4615,16600.0
2007-06-08 12:25:00,14.37,14.37,14.36,14.36,35900.0,12.4615,12.4615,12.4528,12.4528,35900.0
2007-06-08 12:30:00,14.37,14.37,14.36,14.37,198500.0,12.4615,12.4615,12.4528,12.4615,198500.0
2007-06-08 12:35:00,14.36,14.38,14.36,14.38,142000.0,12.4528,12.4702,12.4528,12.4702,142000.0
2007-06-08 12:40:00,14.38,14.39,14.37,14.38,81200.0,12.4702,12.4788,12.4615,12.4702,81200.0
2007-06-08 12:45:00,14.38,14.39,14.37,14.38,82300.0,12.4702,12.4788,12.4615,12.4702,82300.0
2007-06-08 12:50:00,14.38,14.38,14.37,14.38,44800.0,12.4702,12.4702,12.4615,12.4702,44800.0
2007-06-08 12:55:00,14.38,14.42,14.37,14.42,332300.0,12.4702,12.5049,12.4615,12.5049,332300.0
2007-06-08 13:00:00,14.42,14.43,14.4,14.4,184100.0,12.5049,12.5135,12.4875,12.4875,184100.0
2007-06-08 13:05:00,14.4,14.4,14.39,14.4,27600.0,12.4875,12.4875,12.4788,12.4875,27600.0
2007-06-08 13:10:00,14.4,14.4,14.39,14.4,23300.0,12.4875,12.4875,12.4788,12.4875,23300.0
2007-06-08 13:15:00,14.4,14.4,14.39,14.4,43400.0,12.4875,12.4875,12.4788,12.4875,43400.0
2007-06-08 13:20:00,14.4,14.4,14.39,14.4,77300.0,12.4875,12.4875,12.4788,12.4875,77300.0
2007-06-08 13:25:00,14.41,14.42,14.4,14.41,93400.0,12.4962,12.5049,12.4875,12.4962,93400.0
2007-06-08 13:30:00,14.41,14.41,14.4,14.41,23000.0,12.4962,12.4962,12.4875,12.4962,23000.0
2007-06-08 13:35:00,14.41,14.42,14.4,14.41,133900.0,12.4962,12.5049,12.4875,12.4962,133900.0
2007-06-08 13:40:00,14.4,14.44,14.4,14.44,312700.0,12.4875,12.5222,12.4875,12.5222,312700.0
2007-06-08 13:45:00,14.44,14.44,14.43,14.44,70500.0,12.5222,12.5222,12.5135,12.5222,70500.0
2007-06-08 13:50:00,14.44,14.44,14.43,14.43,81400.0,12.5222,12.5222,12.5135,12.5135,81400.0
2007-06-08 13:55:00,14.44,14.44,14.42,14.43,113600.0,12.5222,12.5222,12.5049,12.5135,113600.0
2007-06-08 14:00:00,14.42,14.44,14.42,14.44,64300.0,12.5049,12.5222,12.5049,12.5222,64300.0
2007-06-08 14:05:00,14.44,14.44,14.43,14.44,43600.0,12.5222,12.5222,12.5135,12.5222,43600.0
2007-06-08 14:10:00,14.44,14.47,14.44,14.45,229300.0,12.5222,12.5482,12.5222,12.5309,229300.0
2007-06-08 14:15:00,14.45,14.46,14.45,14.46,98000.0,12.5309,12.5396,12.5309,12.5396,98000.0
2007-06-08 14:20:00,14.46,14.49,14.45,14.48,199000.0,12.5396,12.5656,12.5309,12.5569,199000.0
2007-06-08 14:25:00,14.48,14.49,14.46,14.46,207000.0,12.5569,12.5656,12.5396,12.5396,207000.0
2007-06-08 14:30:00,14.47,14.47,14.45,14.46,76500.0,12.5482,12.5482,12.5309,12.5396,76500.0
2007-06-08 14:35:00,14.45,14.47,14.45,14.45,125800.0,12.5309,12.5482,12.5309,12.5309,125800.0
2007-06-08 14:40:00,14.46,14.47,14.45,14.47,86200.0,12.5396,12.5482,12.5309,12.5482,86200.0
2007-06-08 14:45:00,14.47,14.47,14.46,14.47,95100.0,12.5482,12.5482,12.5396,12.5482,95100.0
2007-06-08 14:50:00,14.47,14.47,14.45,14.46,188100.0,12.5482,12.5482,12.5309,12.5396,188100.0
2007-06-08 14:55:00,14.47,14.5,14.46,14.49,160000.0,12.5482,12.5742,12.5396,12.5656,160000.0
2007-06-08 15:00:00,14.49,14.51,14.48,14.51,223400.0,12.5656,12.5829,12.5569,12.5829,223400.0
2007-06-08 15:05:00,14.5,14.51,14.5,14.51,80300.0,12.5742,12.5829,12.5742,12.5829,80300.0
2007-06-08 15:10:00,14.5,14.51,14.49,14.5,81500.0,12.5742,12.5829,12.5656,12.5742,81500.0
2007-06-08 15:15:00,14.5,14.5,14.49,14.5,112000.0,12.5742,12.5742,12.5656,12.5742,112000.0
2007-06-08 15:20:00,14.5,14.51,14.49,14.51,92300.0,12.5742,12.5829,12.5656,12.5829,92300.0
2007-06-08 15:25:00,14.51,14.51,14.5,14.5,90400.0,12.5829,12.5829,12.5742,12.5742,90400.0
2007-06-08 15:30:00,14.5,14.51,14.5,14.5,95900.0,12.5742,12.5829,12.5742,12.5742,95900.0
2007-06-08 15:35:00,14.5,14.53,14.5,14.53,297800.0,12.5742,12.6003,12.5742,12.6003,297800.0
2007-06-08 15:40:00,14.53,14.53,14.52,14.52,92200.0,12.6003,12.6003,12.5916,12.5916,92200.0
2007-06-08 15:45:00,14.52,14.53,14.52,14.52,190700.0,12.5916,12.6003,12.5916,12.5916,190700.0
2007-06-08 15:50:00,14.53,14.53,14.5,14.51,243900.0,12.6003,12.6003,12.5742,12.5829,243900.0
2007-06-08 15:55:00,14.51,14.51,14.5,14.5,218000.0,12.5829,12.5829,12.5742,12.5742,218000.0
2007-06-11 09:30:00,14.46,14.47,14.36,14.36,97800.0,12.5396,12.5482,12.4528,12.4528,97800.0
2007-06-11 09:35:00,14.37,14.4,14.36,14.38,58900.0,12.4615,12.4875,12.4528,12.4702,58900.0
2007-06-11 09:40:00,14.39,14.41,14.39,14.4,102900.0,12.4788,12.4962,12.4788,12.4875,102900.0
2007-06-11 09:45:00,14.39,14.44,14.39,14.42,149500.0,12.4788,12.5222,12.4788,12.5049,149500.0
2007-06-11 09:50:00,14.42,14.46,14.42,14.44,96600.0,12.5049,12.5396,12.5049,12.5222,96600.0
2007-06-11 09:55:00,14.45,14.5,14.44,14.49,135800.0,12.5309,12.5742,12.5222,12.5656,135800.0
2007-06-11 10:00:00,14.49,14.53,14.49,14.53,133500.0,12.5656,12.6003,12.5656,12.6003,133500.0
2007-06-11 10:05:00,14.52,14.54,14.52,14.54,62900.0,12.5916,12.6089,12.5916,12.6089,62900.0
2007-06-11 10:10:00,14.53,14.54,14.53,14.53,104200.0,12.6003,12.6089,12.6003,12.6003,104200.0
2007-06-11 10:15:00,14.53,14.54,14.52,14.53,82200.0,12.6003,12.6089,12.5916,12.6003,82200.0
2007-06-11 10:20:00,14.53,14.53,14.5,14.5,186100.0,12.6003,12.6003,12.5742,12.5742,186100.0
2007-06-11 10:25:00,14.51,14.51,14.47,14.49,222800.0,12.5829,12.5829,12.5482,12.5656,222800.0
2007-06-11 10:30:00,14.49,14.52,14.48,14.51,421500.0,12.5656,12.5916,12.5569,12.5829,421500.0
2007-06-11 10:35:00,14.52,14.53,14.5,14.5,95600.0,12.5916,12.6003,12.5742,12.5742,95600.0
2007-06-11 10:40:00,14.5,14.52,14.5,14.51,101300.0,12.5742,12.5916,12.5742,12.5829,101300.0
2007-06-11 10:45:00,14.51,14.54,14.51,14.53,126000.0,12.5829,12.6089,12.5829,12.6003,126000.0
2007-06-11 10:50:00,14.53,14.57,14.53,14.56,280400.0,12.6003,12.6349,12.6003,12.6263,280400.0
2007-06-11 10:55:00,14.56,14.6,14.56,14.57,160100.0,12.6263,12.661,12.6263,12.6349,160100.0
2007-06-11 11:00:00,14.56,14.57,14.55,14.56,29400.0,12.6263,12.6349,12.6176,12.6263,29400.0
2007-06-11 11:05:00,14.55,14.56,14.55,14.56,27800.0,12.6176,12.6263,12.6176,12.6263,27800.0
2007-06-11 11:10:00,14.55,14.57,14.55,14.55,90000.0,12.6176,12.6349,12.6176,12.6176,90000.0
2007-06-11 11:15:00,14.55,14.57,14.54,14.55,239500.0,12.6176,12.6349,12.6089,12.6176,239500.0
2007-06-11 11:20:00,14.55,14.56,14.55,14.55,34200.0,12.6176,12.6263,12.6176,12.6176,34200.0
2007-06-11 11:25:00,14.55,14.57,14.55,14.55,89900.0,12.6176,12.6349,12.6176,12.6176,89900.0
2007-06-11 11:30:00,14.55,14.56,14.53,14.53,137700.0,12.6176,12.6263,12.6003,12.6003,137700.0
2007-06-11 11:35:00,14.53,14.54,14.52,14.52,42900.0,12.6003,12.6089,12.5916,12.5916,42900.0
2007-06-11 11:40:00,14.52,14.54,14.52,14.52,127700.0,12.5916,12.6089,12.5916,12.5916,127700.0
2007-06-11 11:45:00,14.52,14.56,14.52,14.53,121900.0,12.5916,12.6263,12.5916,12.6003,121900.0
2007-06-11 11:50:00,14.54,14.54,14.51,14.52,65400.0,12.6089,12.6089,12.5829,12.5916,65400.0
2007-06-11 11:55:00,14.52,14.52,14.5,14.51,52200.0,12.5916,12.5916,12.5742,12.5829,52200.0
2007-06-11 12:00:00,14.51,14.52,14.49,14.5,148500.0,12.5829,12.5916,12.5656,12.5742,148500.0
2007-06-11 12:05:00,14.5,14.5,14.48,14.49,71900.0,12.5742,12.5742,12.5569,12.5656,71900.0
2007-06-11 12:10:00,14.49,14.52,14.49,14.51,215100.0,12.5656,12.5916,12.5656,12.5829,215100.0
2007-06-11 12:15:00,14.51,14.51,14.5,14.5,40000.0,12.5829,12.5829,12.5742,12.5742,40000.0
2007-06-11 12:20:00,14.5,14.54,14.5,14.52,119500.0,12.5742,12.6089,12.5742,12.5916,119500.0
2007-06-11 12:25:00,14.53,14.56,14.52,14.53,103900.0,12.6003,12.6263,12.5916,12.6003,103900.0
2007-06-11 12:30:00,14.53,14.55,14.53,14.55,46200.0,12.6003,12.6176,12.6003,12.6176,46200.0
2007-06-11 12:35:00,14.55,14.55,14.54,14.55,21200.0,12.6176,12.6176,12.6089,12.6176,21200.0
2007-06-11 12:40:00,14.55,14.56,14.53,14.56,250300.0,12.6176,12.6263,12.6003,12.6263,250300.0
2007-06-11 12:45:00,14.55,14.56,14.54,14.56,98000.0,12.6176,12.6263,12.6089,12.6263,98000.0
2007-06-11 12:50:00,14.55,14.57,14.55,14.55,72400.0,12.6176,12.6349,12.6176,12.6176,72400.0
2007-06-11 12:55:00,14.56,14.56,14.55,14.55,43900.0,12.6263,12.6263,12.6176,12.6176,43900.0
2007-06-11 13:00:00,14.56,14.56,14.55,14.55,39800.0,12.6263,12.6263,12.6176,12.6176,39800.0
2007-06-11 13:05:00,14.56,14.56,14.54,14.55,82300.0,12.6263,12.6263,12.6089,12.6176,82300.0
2007-06-11 13:10:00,14.54,14.54,14.53,14.54,57800.0,12.6089,12.6089,12.6003,12.6089,57800.0
2007-06-11 13:15:00,14.53,14.54,14.52,14.52,40200.0,12.6003,12.6089,12.5916,12.5916,40200.0
2007-06-11 13:20:00,14.52,14.53,14.52,14.52,17000.0,12.5916,12.6003,12.5916,12.5916,17000.0
2007-06-11 13:25:00,14.52,14.53,14.52,14.53,24700.0,12.5916,12.6003,12.5916,12.6003,24700.0
2007-06-11 13:30:00,14.53,14.53,14.52,14.53,18900.0,12.6003,12.6003,12.5916,12.6003,18900.0
2007-06-11 13:35:00,14.52,14.54,14.52,14.54,76300.0,12.5916,12.6089,12.5916,12.6089,76300.0
2007-06-11 13:40:00,14.54,14.55,14.52,14.53,118900.0,12.6089,12.6176,12.5916,12.6003,118900.0
2007-06-11 13:45:00,14.53,14.53,14.52,14.52,74600.0,12.6003,12.6003,12.5916,12.5916,74600.0
2007-06-11 13:50:00,14.53,14.53,14.52,14.52,12800.0,12.6003,12.6003,12.5916,12.5916,12800.0
2007-06-11 13:55:00,14.53,14.53,14.52,14.53,19500.0,12.6003,12.6003,12.5916,12.6003,19500.0
2007-06-11 14:00:00,14.53,14.54,14.52,14.54,99600.0,12.6003,12.6089,12.5916,12.6089,99600.0
2007-06-11 14:05:00,14.53,14.54,14.53,14.54,17800.0,12.6003,12.6089,12.6003,12.6089,17800.0
2007-06-11 14:10:00,14.54,14.54,14.53,14.53,76400.0,12.6089,12.6089,12.6003,12.6003,76400.0
2007-06-11 14:15:00,14.54,14.54,14.53,14.54,37100.0,12.6089,12.6089,12.6003,12.6089,37100.0
2007-06-11 14:20:00,14.54,14.54,14.53,14.54,42500.0,12.6089,12.6089,12.6003,12.6089,42500.0
2007-06-11 14:25:00,14.54,14.54,14.53,14.54,44800.0,12.6089,12.6089,12.6003,12.6089,44800.0
2007-06-11 14:30:00,14.53,14.54,14.53,14.54,44400.0,12.6003,12.6089,12.6003,12.6089,44400.0
2007-06-11 14:35:00,14.53,14.54,14.53,14.54,37700.0,12.6003,12.6089,12.6003,12.6089,37700.0
2007-06-11 14:40:00,14.54,14.54,14.53,14.53,46800.0,12.6089,12.6089,12.6003,12.6003,46800.0
2007-06-11 14:45:00,14.54,14.55,14.53,14.55,62500.0,12.6089,12.6176,12.6003,12.6176,62500.0
2007-06-11 14:50:00,14.54,14.55,14.54,14.54,84000.0,12.6089,12.6176,12.6089,12.6089,84000.0
2007-06-11 14:55:00,14.55,14.55,14.54,14.55,58100.0,12.6176,12.6176,12.6089,12.6176,58100.0
2007-06-11 15:00:00,14.54,14.56,14.54,14.55,134900.0,12.6089,12.6263,12.6089,12.6176,134900.0
2007-06-11 15:05:00,14.55,14.56,14.54,14.56,123600.0,12.6176,12.6263,12.6089,12.6263,123600.0
2007-06-11 15:10:00,14.56,14.57,14.55,14.57,107200.0,12.6263,12.6349,12.6176,12.6349,107200.0
2007-06-11 15:15:00,14.57,14.57,14.55,14.56,77400.0,12.6349,12.6349,12.6176,12.6263,77400.0
2007-06-11 15:20:00,14.56,14.56,14.55,14.56,37500.0,12.6263,12.6263,12.6176,12.6263,37500.0
2007-06-11 15:25:00,14.56,14.57,14.55,14.57,164500.0,12.6263,12.6349,12.6176,12.6349,164500.0
2007-06-11 15:30:00,14.57,14.57,14.56,14.57,32600.0,12.6349,12.6349,12.6263,12.6349,32600.0
2007-06-11 15:35:00,14.57,14.57,14.56,14.57,95500.0,12.6349,12.6349,12.6263,12.6349,95500.0
2007-06-11 15:40:00,14.56,14.57,14.53,14.54,217200.0,12.6263,12.6349,12.6003,12.6089,217200.0
2007-06-11 15:45:00,14.53,14.55,14.53,14.54,163000.0,12.6003,12.6176,12.6003,12.6089,163000.0
2007-06-11 15:50:00,14.54,14.55,14.53,14.54,129600.0,12.6089,12.6176,12.6003,12.6089,129600.0
2007-06-11 15:55:00,14.54,14.54,14.53,14.54,158600.0,12.6089,12.6089,12.6003,12.6089,158600.0
2007-06-12 09:30:00,14.39,14.45,14.37,14.45,118500.0,12.4788,12.5309,12.4615,12.5309,118500.0
2007-06-12 09:35:00,14.45,14.49,14.43,14.46,66600.0,12.5309,12.5656,12.5135,12.5396,66600.0
2007-06-12 09:40:00,14.46,14.48,14.44,14.44,91200.0,12.5396,12.5569,12.5222,12.5222,91200.0
2007-06-12 09:45:00,14.45,14.47,14.43,14.47,80500.0,12.5309,12.5482,12.5135,12.5482,80500.0
2007-06-12 09:50:00,14.47,14.48,14.44,14.45,108700.0,12.5482,12.5569,12.5222,12.5309,108700.0
2007-06-12 09:55:00,14.45,14.47,14.45,14.47,38900.0,12.5309,12.5482,12.5309,12.5482,38900.0
2007-06-12 10:00:00,14.46,14.47,14.44,14.45,62800.0,12.5396,12.5482,12.5222,12.5309,62800.0
2007-06-12 10:05:00,14.45,14.46,14.44,14.45,170000.0,12.5309,12.5396,12.5222,12.5309,170000.0
2007-06-12 10:10:00,14.44,14.45,14.44,14.45,71100.0,12.5222,12.5309,12.5222,12.5309,71100.0
2007-06-12 10:15:00,14.45,14.45,14.42,14.43,139500.0,12.5309,12.5309,12.5049,12.5135,139500.0
2007-06-12 10:20:00,14.43,14.43,14.41,14.41,75000.0,12.5135,12.5135,12.4962,12.4962,75000.0
2007-06-12 10:25:00,14.41,14.42,14.41,14.41,16900.0,12.4962,12.5049,12.4962,12.4962,16900.0
2007-06-12 10:30:00,14.42,14.42,14.41,14.42,21400.0,12.5049,12.5049,12.4962,12.5049,21400.0
2007-06-12 10:35:00,14.41,14.42,14.41,14.41,11300.0,12.4962,12.5049,12.4962,12.4962,11300.0
2007-06-12 10:40:00,14.41,14.42,14.4,14.4,85900.0,12.4962,12.5049,12.4875,12.4875,85900.0
2007-06-12 10:45:00,14.4,14.41,14.4,14.41,31600.0,12.4875,12.4962,12.4875,12.4962,31600.0
2007-06-12 10:50:00,14.41,14.42,14.4,14.41,130400.0,12.4962,12.5049,12.4875,12.4962,130400.0
2007-06-12 10:55:00,14.41,14.42,14.41,14.42,71000.0,12.4962,12.5049,12.4962,12.5049,71000.0
2007-06-12 11:00:00,14.42,14.42,14.41,14.41,81500.0,12.5049,12.5049,12.4962,12.4962,81500.0
2007-06-12 11:05:00,14.42,14.43,14.41,14.42,99600.0,12.5049,12.5135,12.4962,12.5049,99600.0
2007-06-12 11:10:00,14.42,14.43,14.42,14.42,24400.0,12.5049,12.5135,12.5049,12.5049,24400.0
2007-06-12 11:15:00,14.42,14.45,14.42,14.45,122900.0,12.5049,12.5309,12.5049,12.5309,122900.0
2007-06-12 11:20:00,14.44,14.47,14.44,14.46,140200.0,12.5222,12.5482,12.5222,12.5396,140200.0
2007-06-12 11:25:00,14.46,14.46,14.44,14.44,90300.0,12.5396,12.5396,12.5222,12.5222,90300.0
2007-06-12 11:30:00,14.45,14.47,14.45,14.46,136200.0,12.5309,12.5482,12.5309,12.5396,136200.0
2007-06-12 11:35:00,14.47,14.47,14.45,14.47,83800.0,12.5482,12.5482,12.5309,12.5482,83800.0
2007-06-12 11:40:00,14.47,14.48,14.46,14.48,65300.0,12.5482,12.5569,12.5396,12.5569,65300.0
2007-06-12 11:45:00,14.48,14.48,14.45,14.46,55600.0,12.5569,12.5569,12.5309,12.5396,55600.0
2007-06-12 11:50:00,14.46,14.46,14.45,14.46,36300.0,12.5396,12.5396,12.5309,12.5396,36300.0
2007-06-12 11:55:00,14.46,14.47,14.45,14.45,163700.0,12.5396,12.5482,12.5309,12.5309,163700.0
2007-06-12 12:00:00,14.45,14.45,14.43,14.44,43700.0,12.5309,12.5309,12.5135,12.5222,43700.0
2007-06-12 12:05:00,14.43,14.44,14.42,14.44,71400.0,12.5135,12.5222,12.5049,12.5222,71400.0
2007-06-12 12:10:00,14.44,14.44,14.42,14.43,52000.0,12.5222,12.5222,12.5049,12.5135,52000.0
2007-06-12 12:15:00,14.43,14.43,14.42,14.43,5700.0,12.5135,12.5135,12.5049,12.5135,5700.0
2007-06-12 12:20:00,14.43,14.43,14.42,14.42,24000.0,12.5135,12.5135,12.5049,12.5049,24000.0
2007-06-12 12:25:00,14.43,14.43,14.42,14.43,20700.0,12.5135,12.5135,12.5049,12.5135,20700.0
2007-06-12 12:30:00,14.42,14.44,14.42,14.44,72100.0,12.5049,12.5222,12.5049,12.5222,72100.0
2007-06-12 12:35:00,14.44,14.45,14.44,14.44,48900.0,12.5222,12.5309,12.5222,12.5222,48900.0
2007-06-12 12:40:00,14.45,14.45,14.44,14.44,32700.0,12.5309,12.5309,12.5222,12.5222,32700.0
2007-06-12 12:45:00,14.44,14.45,14.42,14.42,61600.0,12.5222,12.5309,12.5049,12.5049,61600.0
2007-06-12 12:50:00,14.43,14.43,14.42,14.42,45100.0,12.5135,12.5135,12.5049,12.5049,45100.0
2007-06-12 12:55:00,14.42,14.43,14.42,14.43,13300.0,12.5049,12.5135,12.5049,12.5135,13300.0
2007-06-12 13:00:00,14.42,14.43,14.42,14.43,17600.0,12.5049,12.5135,12.5049,12.5135,17600.0
2007-06-12 13:05:00,14.43,14.43,14.42,14.43,17400.0,12.5135,12.5135,12.5049,12.5135,17400.0
2007-06-12 13:10:00,14.43,14.44,14.42,14.44,83000.0,12.5135,12.5222,12.5049,12.5222,83000.0
2007-06-12 13:15:00,14.43,14.47,14.43,14.44,185700.0,12.5135,12.5482,12.5135,12.5222,185700.0
2007-06-12 13:20:00,14.44,14.46,14.42,14.44,129000.0,12.5222,12.5396,12.5049,12.5222,129000.0
2007-06-12 13:25:00,14.44,14.44,14.42,14.43,28500.0,12.5222,12.5222,12.5049,12.5135,28500.0
2007-06-12 13:30:00,14.43,14.43,14.42,14.43,58400.0,12.5135,12.5135,12.5049,12.5135,58400.0
2007-06-12 13:35:00,14.43,14.45,14.43,14.45,72700.0,12.5135,12.5309,12.5135,12.5309,72700.0
2007-06-12 13:40:00,14.45,14.45,14.44,14.45,48400.0,12.5309,12.5309,12.5222,12.5309,48400.0
2007-06-12 13:45:00,14.45,14.54,14.44,14.53,172700.0,12.5309,12.6089,12.5222,12.6003,172700.0
2007-06-12 13:50:00,14.53,14.54,14.52,14.52,118000.0,12.6003,12.6089,12.5916,12.5916,118000.0
2007-06-12 13:55:00,14.53,14.54,14.51,14.54,60500.0,12.6003,12.6089,12.5829,12.6089,60500.0
2007-06-12 14:00:00,14.53,14.59,14.53,14.59,133500.0,12.6003,12.6523,12.6003,12.6523,133500.0
2007-06-12 14:05:00,14.59,14.59,14.53,14.53,50300.0,12.6523,12.6523,12.6003,12.6003,50300.0
2007-06-12 14:10:00,14.53,14.54,14.52,14.53,36200.0,12.6003,12.6089,12.5916,12.6003,36200.0
2007-06-12 14:15:00,14.53,14.55,14.52,14.53,115100.0,12.6003,12.6176,12.5916,12.6003,115100.0
2007-06-12 14:20:00,14.52,14.53,14.51,14.52,108600.0,12.5916,12.6003,12.5829,12.5916,108600.0
2007-06-12 14:25:00,14.52,14.53,14.51,14.51,33300.0,12.5916,12.6003,12.5829,12.5829,33300.0
2007-06-12 14:30:00,14.52,14.53,14.51,14.53,140400.0,12.5916,12.6003,12.5829,12.6003,140400.0
2007-06-12 14:35:00,14.53,14.53,14.51,14.52,61800.0,12.6003,12.6003,12.5829,12.5916,61800.0
2007-06-12 14:40:00,14.52,14.52,14.51,14.51,43300.0,12.5916,12.5916,12.5829,12.5829,43300.0
2007-06-12 14:45:00,14.51,14.52,14.5,14.5,68900.0,12.5829,12.5916,12.5742,12.5742,68900.0
2007-06-12 14:50:00,14.5,14.51,14.5,14.5,20000.0,12.5742,12.5829,12.5742,12.5742,20000.0
2007-06-12 14:55:00,14.5,14.51,14.5,14.51,69600.0,12.5742,12.5829,12.5742,12.5829,69600.0
2007-06-12 15:00:00,14.51,14.53,14.49,14.5,218800.0,12.5829,12.6003,12.5656,12.5742,218800.0
2007-06-12 15:05:00,14.5,14.5,14.47,14.49,218200.0,12.5742,12.5742,12.5482,12.5656,218200.0
2007-06-12 15:10:00,14.49,14.5,14.46,14.46,63300.0,12.5656,12.5742,12.5396,12.5396,63300.0
2007-06-12 15:15:00,14.46,14.47,14.43,14.47,201900.0,12.5396,12.5482,12.5135,12.5482,201900.0
2007-06-12 15:20:00,14.48,14.48,14.46,14.48,86500.0,12.5569,12.5569,12.5396,12.5569,86500.0
2007-06-12 15:25:00,14.47,14.49,14.47,14.49,76300.0,12.5482,12.5656,12.5482,12.5656,76300.0
2007-06-12 15:30:00,14.49,14.51,14.48,14.49,127200.0,12.5656,12.5829,12.5569,12.5656,127200.0
2007-06-12 15:35:00,14.49,14.5,14.48,14.49,163200.0,12.5656,12.5742,12.5569,12.5656,163200.0
2007-06-12 15:40:00,14.49,14.51,14.49,14.49,207800.0,12.5656,12.5829,12.5656,12.5656,207800.0
2007-06-12 15:45:00,14.49,14.5,14.47,14.47,116300.0,12.5656,12.5742,12.5482,12.5482,116300.0
2007-06-12 15:50:00,14.47,14.48,14.47,14.48,113900.0,12.5482,12.5569,12.5482,12.5569,113900.0
2007-06-12 15:55:00,14.47,14.49,14.47,14.47,258600.0,12.5482,12.5656,12.5482,12.5482,258600.0
2007-06-13 09:30:00,14.46,14.47,14.43,14.43,72600.0,12.5396,12.5482,12.5135,12.5135,72600.0
2007-06-13 09:35:00,14.44,14.45,14.4,14.41,78300.0,12.5222,12.5309,12.4875,12.4962,78300.0
2007-06-13 09:40:00,14.41,14.41,14.32,14.35,109400.0,12.4962,12.4962,12.4181,12.4442,109400.0
2007-06-13 09:45:00,14.35,14.37,14.34,14.34,78700.0,12.4442,12.4615,12.4355,12.4355,78700.0
2007-06-13 09:50:00,14.34,14.35,14.32,14.35,68600.0,12.4355,12.4442,12.4181,12.4442,68600.0
2007-06-13 09:55:00,14.35,14.37,14.34,14.34,89000.0,12.4442,12.4615,12.4355,12.4355,89000.0
2007-06-13 10:00:00,14.35,14.35,14.32,14.33,68000.0,12.4442,12.4442,12.4181,12.4268,68000.0
2007-06-13 10:05:00,14.33,14.33,14.32,14.32,24000.0,12.4268,12.4268,12.4181,12.4181,24000.0
2007-06-13 10:10:00,14.31,14.32,14.3,14.31,100200.0,12.4095,12.4181,12.4008,12.4095,100200.0
2007-06-13 10:15:00,14.31,14.37,14.26,14.36,198500.0,12.4095,12.4615,12.3661,12.4528,198500.0
2007-06-13 10:20:00,14.37,14.44,14.36,14.43,118600.0,12.4615,12.5222,12.4528,12.5135,118600.0
2007-06-13 10:25:00,14.43,14.44,14.38,14.39,50800.0,12.5135,12.5222,12.4702,12.4788,50800.0
2007-06-13 10:30:00,14.39,14.39,14.34,14.35,66300.0,12.4788,12.4788,12.4355,12.4442,66300.0
2007-06-13 10:35:00,14.35,14.38,14.3,14.31,101100.0,12.4442,12.4702,12.4008,12.4095,101100.0
2007-06-13 10:40:00,14.31,14.36,14.3,14.33,287600.0,12.4095,12.4528,12.4008,12.4268,287600.0
2007-06-13 10:45:00,14.33,14.36,14.31,14.35,104600.0,12.4268,12.4528,12.4095,12.4442,104600.0
2007-06-13 10:50:00,14.36,14.38,14.32,14.32,72600.0,12.4528,12.4702,12.4181,12.4181,72600.0
2007-06-13 10:55:00,14.33,14.34,14.32,14.34,34900.0,12.4268,12.4355,12.4181,12.4355,34900.0
2007-06-13 11:00:00,14.34,14.36,14.33,14.35,54000.0,12.4355,12.4528,12.4268,12.4442,54000.0
2007-06-13 11:05:00,14.36,14.36,14.33,14.33,42700.0,12.4528,12.4528,12.4268,12.4268,42700.0
2007-06-13 11:10:00,14.33,14.34,14.32,14.33,50500.0,12.4268,12.4355,12.4181,12.4268,50500.0
2007-06-13 11:15:00,14.33,14.34,14.33,14.33,41700.0,12.4268,12.4355,12.4268,12.4268,41700.0
2007-06-13 11:20:00,14.33,14.33,14.32,14.33,109100.0,12.4268,12.4268,12.4181,12.4268,109100.0
2007-06-13 11:25:00,14.33,14.33,14.3,14.3,40400.0,12.4268,12.4268,12.4008,12.4008,40400.0
2007-06-13 11:30:00,14.31,14.31,14.27,14.28,292400.0,12.4095,12.4095,12.3748,12.3835,292400.0
2007-06-13 11:35:00,14.28,14.3,14.27,14.27,485300.0,12.3835,12.4008,12.3748,12.3748,485300.0
2007-06-13 11:40:00,14.27,14.29,14.25,14.26,356500.0,12.3748,12.3921,12.3574,12.3661,356500.0
2007-06-13 11:45:00,14.26,14.27,14.24,14.25,175100.0,12.3661,12.3748,12.3488,12.3574,175100.0
2007-06-13 11:50:00,14.26,14.26,14.25,14.25,77900.0,12.3661,12.3661,12.3574,12.3574,77900.0
2007-06-13 11:55:00,14.25,14.26,14.21,14.21,169900.0,12.3574,12.3661,12.3228,12.3228,169900.0
2007-06-13 12:00:00,14.21,14.24,14.21,14.22,110000.0,12.3228,12.3488,12.3228,12.3314,110000.0
2007-06-13 12:05:00,14.22,14.23,14.2,14.22,90200.0,12.3314,12.3401,12.3141,12.3314,90200.0
2007-06-13 12:10:00,14.22,14.22,14.18,14.19,184900.0,12.3314,12.3314,12.2967,12.3054,184900.0
2007-06-13 12:15:00,14.19,14.2,14.18,14.19,113500.0,12.3054,12.3141,12.2967,12.3054,113500.0
2007-06-13 12:20:00,14.19,14.19,14.18,14.19,42400.0,12.3054,12.3054,12.2967,12.3054,42400.0
2007-06-13 12:25:00,14.19,14.19,14.15,14.17,113600.0,12.3054,12.3054,12.2707,12.2881,113600.0
2007-06-13 12:30:00,14.17,14.19,14.16,14.19,103700.0,12.2881,12.3054,12.2794,12.3054,103700.0
2007-06-13 12:35:00,14.19,14.2,14.16,14.2,262600.0,12.3054,12.3141,12.2794,12.3141,262600.0
2007-06-13 12:40:00,14.19,14.2,14.19,14.19,66400.0,12.3054,12.3141,12.3054,12.3054,66400.0
2007-06-13 12:45:00,14.19,14.2,14.19,14.2,36000.0,12.3054,12.3141,12.3054,12.3141,36000.0
2007-06-13 12:50:00,14.19,14.2,14.19,14.2,55700.0,12.3054,12.3141,12.3054,12.3141,55700.0
2007-06-13 12:55:00,14.2,14.2,14.18,14.19,91300.0,12.3141,12.3141,12.2967,12.3054,91300.0
2007-06-13 13:00:00,14.18,14.2,14.18,14.2,51400.0,12.2967,12.3141,12.2967,12.3141,51400.0
2007-06-13 13:05:00,14.2,14.2,14.19,14.2,16800.0,12.3141,12.3141,12.3054,12.3141,16800.0
2007-06-13 13:10:00,14.19,14.2,14.19,14.2,31600.0,12.3054,12.3141,12.3054,12.3141,31600.0
2007-06-13 13:15:00,14.2,14.2,14.19,14.2,30700.0,12.3141,12.3141,12.3054,12.3141,30700.0
2007-06-13 13:20:00,14.2,14.2,14.19,14.2,101500.0,12.3141,12.3141,12.3054,12.3141,101500.0
2007-06-13 13:25:00,14.2,14.2,14.19,14.2,18500.0,12.3141,12.3141,12.3054,12.3141,18500.0
2007-06-13 13:30:00,14.19,14.2,14.19,14.19,30300.0,12.3054,12.3141,12.3054,12.3054,30300.0
2007-06-13 13:35:00,14.2,14.23,14.19,14.22,278400.0,12.3141,12.3401,12.3054,12.3314,278400.0
2007-06-13 13:40:00,14.23,14.23,14.21,14.22,87000.0,12.3401,12.3401,12.3228,12.3314,87000.0
2007-06-13 13:45:00,14.22,14.22,14.21,14.22,30800.0,12.3314,12.3314,12.3228,12.3314,30800.0
2007-06-13 13:50:00,14.22,14.22,14.21,14.22,31600.0,12.3314,12.3314,12.3228,12.3314,31600.0
2007-06-13 13:55:00,14.21,14.23,14.21,14.22,42700.0,12.3228,12.3401,12.3228,12.3314,42700.0
2007-06-13 14:00:00,14.23,14.25,14.23,14.24,138500.0,12.3401,12.3574,12.3401,12.3488,138500.0
2007-06-13 14:05:00,14.23,14.24,14.23,14.23,20600.0,12.3401,12.3488,12.3401,12.3401,20600.0
2007-06-13 14:10:00,14.23,14.27,14.23,14.27,118800.0,12.3401,12.3748,12.3401,12.3748,118800.0
2007-06-13 14:15:00,14.27,14.27,14.25,14.26,86700.0,12.3748,12.3748,12.3574,12.3661,86700.0
2007-06-13 14:20:00,14.26,14.27,14.25,14.27,84400.0,12.3661,12.3748,12.3574,12.3748,84400.0
2007-06-13 14:25:00,14.27,14.27,14.23,14.23,149500.0,12.3748,12.3748,12.3401,12.3401,149500.0
2007-06-13 14:30:00,14.23,14.27,14.23,14.26,201900.0,12.3401,12.3748,12.3401,12.3661,201900.0
2007-06-13 14:35:00,14.27,14.27,14.26,14.27,25500.0,12.3748,12.3748,12.3661,12.3748,25500.0
2007-06-13 14:40:00,14.27,14.27,14.26,14.27,52100.0,12.3748,12.3748,12.3661,12.3748,52100.0
2007-06-13 14:45:00,14.27,14.28,14.26,14.28,137800.0,12.3748,12.3835,12.3661,12.3835,137800.0
2007-06-13 14:50:00,14.27,14.28,14.26,14.27,140800.0,12.3748,12.3835,12.3661,12.3748,140800.0
2007-06-13 14:55:00,14.27,14.3,14.26,14.3,126400.0,12.3748,12.4008,12.3661,12.4008,126400.0
2007-06-13 15:00:00,14.29,14.3,14.29,14.3,20900.0,12.3921,12.4008,12.3921,12.4008,20900.0
2007-06-13 15:05:00,14.3,14.3,14.28,14.29,45800.0,12.4008,12.4008,12.3835,12.3921,45800.0
2007-06-13 15:10:00,14.29,14.29,14.27,14.27,92900.0,12.3921,12.3921,12.3748,12.3748,92900.0
2007-06-13 15:15:00,14.27,14.3,14.26,14.3,194100.0,12.3748,12.4008,12.3661,12.4008,194100.0
2007-06-13 15:20:00,14.29,14.32,14.29,14.32,129500.0,12.3921,12.4181,12.3921,12.4181,129500.0
2007-06-13 15:25:00,14.31,14.33,14.31,14.33,75200.0,12.4095,12.4268,12.4095,12.4268,75200.0
2007-06-13 15:30:00,14.33,14.34,14.32,14.34,73300.0,12.4268,12.4355,12.4181,12.4355,73300.0
2007-06-13 15:35:00,14.33,14.35,14.33,14.35,67500.0,12.4268,12.4442,12.4268,12.4442,67500.0
2007-06-13 15:40:00,14.34,14.37,14.34,14.37,174600.0,12.4355,12.4615,12.4355,12.4615,174600.0
2007-06-13 15:45:00,14.37,14.37,14.36,14.37,116500.0,12.4615,12.4615,12.4528,12.4615,116500.0
2007-06-13 15:50:00,14.37,14.37,14.32,14.34,271400.0,12.4615,12.4615,12.4181,12.4355,271400.0
2007-06-13 15:55:00,14.34,14.35,14.33,14.34,345600.0,12.4355,12.4442,12.4268,12.4355,345600.0
2007-06-14 09:30:00,14.25,14.35,14.25,14.35,91000.0,12.3574,12.4442,12.3574,12.4442,91000.0
2007-06-14 09:35:00,14.34,14.4,14.28,14.32,136000.0,12.4355,12.4875,12.3835,12.4181,136000.0
2007-06-14 09:40:00,14.32,14.37,14.3,14.32,120300.0,12.4181,12.4615,12.4008,12.4181,120300.0
2007-06-14 09:45:00,14.32,14.37,14.3,14.35,115700.0,12.4181,12.4615,12.4008,12.4442,115700.0
2007-06-14 09:50:00,14.36,14.44,14.36,14.43,87400.0,12.4528,12.5222,12.4528,12.5135,87400.0
2007-06-14 09:55:00,14.43,14.44,14.38,14.4,146600.0,12.5135,12.5222,12.4702,12.4875,146600.0
2007-06-14 10:00:00,14.39,14.4,14.33,14.37,112200.0,12.4788,12.4875,12.4268,12.4615,112200.0
2007-06-14 10:05:00,14.37,14.39,14.36,14.39,148900.0,12.4615,12.4788,12.4528,12.4788,148900.0
2007-06-14 10:10:00,14.39,14.43,14.38,14.43,111900.0,12.4788,12.5135,12.4702,12.5135,111900.0
2007-06-14 10:15:00,14.43,14.43,14.42,14.43,87000.0,12.5135,12.5135,12.5049,12.5135,87000.0
2007-06-14 10:20:00,14.43,14.43,14.42,14.43,94300.0,12.5135,12.5135,12.5049,12.5135,94300.0
2007-06-14 10:25:00,14.43,14.44,14.43,14.44,130000.0,12.5135,12.5222,12.5135,12.5222,130000.0
2007-06-14 10:30:00,14.43,14.49,14.43,14.49,116500.0,12.5135,12.5656,12.5135,12.5656,116500.0
2007-06-14 10:35:00,14.49,14.5,14.48,14.5,123400.0,12.5656,12.5742,12.5569,12.5742,123400.0
2007-06-14 10:40:00,14.5,14.53,14.49,14.51,144900.0,12.5742,12.6003,12.5656,12.5829,144900.0
2007-06-14 10:45:00,14.51,14.51,14.5,14.5,62700.0,12.5829,12.5829,12.5742,12.5742,62700.0
2007-06-14 10:50:00,14.51,14.53,14.5,14.53,71000.0,12.5829,12.6003,12.5742,12.6003,71000.0
2007-06-14 10:55:00,14.52,14.54,14.52,14.54,41100.0,12.5916,12.6089,12.5916,12.6089,41100.0
2007-06-14 11:00:00,14.54,14.57,14.53,14.56,168600.0,12.6089,12.6349,12.6003,12.6263,168600.0
2007-06-14 11:05:00,14.57,14.58,14.56,14.58,128500.0,12.6349,12.6436,12.6263,12.6436,128500.0
2007-06-14 11:10:00,14.58,14.58,14.52,14.53,143600.0,12.6436,12.6436,12.5916,12.6003,143600.0
2007-06-14 11:15:00,14.52,14.57,14.52,14.57,72100.0,12.5916,12.6349,12.5916,12.6349,72100.0
2007-06-14 11:20:00,14.56,14.57,14.55,14.55,107200.0,12.6263,12.6349,12.6176,12.6176,107200.0
2007-06-14 11:25:00,14.55,14.56,14.55,14.56,58900.0,12.6176,12.6263,12.6176,12.6263,58900.0
2007-06-14 11:30:00,14.56,14.57,14.55,14.57,74600.0,12.6263,12.6349,12.6176,12.6349,74600.0
2007-06-14 11:35:00,14.57,14.57,14.56,14.57,52700.0,12.6349,12.6349,12.6263,12.6349,52700.0
2007-06-14 11:40:00,14.57,14.59,14.56,14.58,124900.0,12.6349,12.6523,12.6263,12.6436,124900.0
2007-06-14 11:45:00,14.57,14.58,14.55,14.55,89600.0,12.6349,12.6436,12.6176,12.6176,89600.0
2007-06-14 11:50:00,14.56,14.58,14.53,14.58,119400.0,12.6263,12.6436,12.6003,12.6436,119400.0
2007-06-14 11:55:00,14.58,14.6,14.57,14.59,147400.0,12.6436,12.661,12.6349,12.6523,147400.0
2007-06-14 12:00:00,14.6,14.6,14.59,14.6,55400.0,12.661,12.661,12.6523,12.661,55400.0
2007-06-14 12:05:00,14.6,14.62,14.59,14.61,149300.0,12.661,12.6783,12.6523,12.6696,149300.0
2007-06-14 12:10:00,14.61,14.63,14.61,14.62,98000.0,12.6696,12.687,12.6696,12.6783,98000.0
2007-06-14 12:15:00,14.63,14.64,14.59,14.6,186600.0,12.687,12.6956,12.6523,12.661,186600.0
2007-06-14 12:20:00,14.6,14.65,14.59,14.63,152600.0,12.661,12.7043,12.6523,12.687,152600.0
2007-06-14 12:25:00,14.63,14.64,14.63,14.64,25100.0,12.687,12.6956,12.687,12.6956,25100.0
2007-06-14 12:30:00,14.63,14.66,14.63,14.65,84600.0,12.687,12.713,12.687,12.7043,84600.0
2007-06-14 12:35:00,14.65,14.66,14.65,14.66,40700.0,12.7043,12.713,12.7043,12.713,40700.0
2007-06-14 12:40:00,14.65,14.68,14.65,14.68,100000.0,12.7043,12.7303,12.7043,12.7303,100000.0
2007-06-14 12:45:00,14.68,14.69,14.67,14.69,61000.0,12.7303,12.739,12.7217,12.739,61000.0
2007-06-14 12:50:00,14.68,14.69,14.65,14.66,66400.0,12.7303,12.739,12.7043,12.713,66400.0
2007-06-14 12:55:00,14.65,14.66,14.64,14.64,73700.0,12.7043,12.713,12.6956,12.6956,73700.0
2007-06-14 13:00:00,14.64,14.65,14.63,14.65,59500.0,12.6956,12.7043,12.687,12.7043,59500.0
2007-06-14 13:05:00,14.64,14.67,14.64,14.66,181000.0,12.6956,12.7217,12.6956,12.713,181000.0
2007-06-14 13:10:00,14.66,14.67,14.64,14.65,63900.0,12.713,12.7217,12.6956,12.7043,63900.0
2007-06-14 13:15:00,14.66,14.67,14.65,14.67,57800.0,12.713,12.7217,12.7043,12.7217,57800.0
2007-06-14 13:20:00,14.67,14.68,14.66,14.68,60800.0,12.7217,12.7303,12.713,12.7303,60800.0
2007-06-14 13:25:00,14.68,14.68,14.67,14.68,88600.0,12.7303,12.7303,12.7217,12.7303,88600.0
2007-06-14 13:30:00,14.68,14.68,14.67,14.68,55100.0,12.7303,12.7303,12.7217,12.7303,55100.0
2007-06-14 13:35:00,14.68,14.7,14.67,14.7,83400.0,12.7303,12.7477,12.7217,12.7477,83400.0
2007-06-14 13:40:00,14.69,14.7,14.69,14.7,41500.0,12.739,12.7477,12.739,12.7477,41500.0
2007-06-14 13:45:00,14.7,14.7,14.64,14.64,223300.0,12.7477,12.7477,12.6956,12.6956,223300.0
2007-06-14 13:50:00,14.65,14.68,14.64,14.64,132200.0,12.7043,12.7303,12.6956,12.6956,132200.0
2007-06-14 13:55:00,14.64,14.67,14.63,14.63,250400.0,12.6956,12.7217,12.687,12.687,250400.0
2007-06-14 14:00:00,14.64,14.64,14.58,14.6,192700.0,12.6956,12.6956,12.6436,12.661,192700.0
2007-06-14 14:05:00,14.61,14.65,14.6,14.64,81300.0,12.6696,12.7043,12.661,12.6956,81300.0
2007-06-14 14:10:00,14.64,14.68,14.63,14.68,42900.0,12.6956,12.7303,12.687,12.7303,42900.0
2007-06-14 14:15:00,14.68,14.69,14.67,14.67,81200.0,12.7303,12.739,12.7217,12.7217,81200.0
2007-06-14 14:20:00,14.67,14.67,14.63,14.65,85500.0,12.7217,12.7217,12.687,12.7043,85500.0
2007-06-14 14:25:00,14.65,14.65,14.64,14.64,63400.0,12.7043,12.7043,12.6956,12.6956,63400.0
2007-06-14 14:30:00,14.64,14.65,14.63,14.63,165500.0,12.6956,12.7043,12.687,12.687,165500.0
2007-06-14 14:35:00,14.63,14.66,14.62,14.65,129200.0,12.687,12.713,12.6783,12.7043,129200.0
2007-06-14 14:40:00,14.65,14.65,14.64,14.65,61100.0,12.7043,12.7043,12.6956,12.7043,61100.0
2007-06-14 14:45:00,14.65,14.66,14.64,14.66,125000.0,12.7043,12.713,12.6956,12.713,125000.0
2007-06-14 14:50:00,14.66,14.67,14.64,14.65,122400.0,12.713,12.7217,12.6956,12.7043,122400.0
2007-06-14 14:55:00,14.65,14.65,14.64,14.64,76100.0,12.7043,12.7043,12.6956,12.6956,76100.0
2007-06-14 15:00:00,14.65,14.66,14.64,14.64,139300.0,12.7043,12.713,12.6956,12.6956,139300.0
2007-06-14 15:05:00,14.64,14.66,14.63,14.66,101800.0,12.6956,12.713,12.687,12.713,101800.0
2007-06-14 15:10:00,14.65,14.68,14.65,14.68,198300.0,12.7043,12.7303,12.7043,12.7303,198300.0
2007-06-14 15:15:00,14.68,14.69,14.66,14.67,124900.0,12.7303,12.739,12.713,12.7217,124900.0
2007-06-14 15:20:00,14.68,14.7,14.67,14.69,122700.0,12.7303,12.7477,12.7217,12.739,122700.0
2007-06-14 15:25:00,14.69,14.7,14.68,14.7,98800.0,12.739,12.7477,12.7303,12.7477,98800.0
2007-06-14 15:30:00,14.69,14.69,14.66,14.66,117100.0,12.739,12.739,12.713,12.713,117100.0
2007-06-14 15:35:00,14.66,14.68,14.66,14.67,133100.0,12.713,12.7303,12.713,12.7217,133100.0
2007-06-14 15:40:00,14.68,14.7,14.68,14.7,125400.0,12.7303,12.7477,12.7303,12.7477,125400.0
2007-06-14 15:45:00,14.7,14.72,14.69,14.7,327300.0,12.7477,12.765,12.739,12.7477,327300.0
2007-06-14 15:50:00,14.7,14.7,14.67,14.68,111700.0,12.7477,12.7477,12.7217,12.7303,111700.0
2007-06-14 15:55:00,14.67,14.68,14.65,14.65,242300.0,12.7217,12.7303,12.7043,12.7043,242300.0
2007-06-15 09:30:00,14.65,14.65,14.6,14.61,893300.0,12.7043,12.7043,12.661,12.6696,893300.0
2007-06-15 09:35:00,14.61,14.65,14.56,14.59,184300.0,12.6696,12.7043,12.6263,12.6523,184300.0
2007-06-15 09:40:00,14.6,14.6,14.56,14.58,90500.0,12.661,12.661,12.6263,12.6436,90500.0
2007-06-15 09:45:00,14.57,14.6,14.56,14.6,117100.0,12.6349,12.661,12.6263,12.661,117100.0
2007-06-15 09:50:00,14.6,14.62,14.59,14.62,153500.0,12.661,12.6783,12.6523,12.6783,153500.0
2007-06-15 09:55:00,14.62,14.66,14.61,14.66,117800.0,12.6783,12.713,12.6696,12.713,117800.0
2007-06-15 10:00:00,14.66,14.7,14.65,14.69,107300.0,12.713,12.7477,12.7043,12.739,107300.0
2007-06-15 10:05:00,14.69,14.7,14.62,14.62,99200.0,12.739,12.7477,12.6783,12.6783,99200.0
2007-06-15 10:10:00,14.63,14.66,14.62,14.65,113700.0,12.687,12.713,12.6783,12.7043,113700.0
2007-06-15 10:15:00,14.65,14.68,14.64,14.65,90500.0,12.7043,12.7303,12.6956,12.7043,90500.0
2007-06-15 10:20:00,14.65,14.69,14.64,14.66,97800.0,12.7043,12.739,12.6956,12.713,97800.0
2007-06-15 10:25:00,14.67,14.67,14.64,14.64,46600.0,12.7217,12.7217,12.6956,12.6956,46600.0
2007-06-15 10:30:00,14.65,14.66,14.64,14.64,93600.0,12.7043,12.713,12.6956,12.6956,93600.0
2007-06-15 10:35:00,14.65,14.67,14.64,14.66,143900.0,12.7043,12.7217,12.6956,12.713,143900.0
2007-06-15 10:40:00,14.67,14.67,14.65,14.65,63600.0,12.7217,12.7217,12.7043,12.7043,63600.0
2007-06-15 10:45:00,14.66,14.66,14.64,14.64,123000.0,12.713,12.713,12.6956,12.6956,123000.0
2007-06-15 10:50:00,14.64,14.66,14.64,14.66,41400.0,12.6956,12.713,12.6956,12.713,41400.0
2007-06-15 10:55:00,14.66,14.66,14.65,14.65,41500.0,12.713,12.713,12.7043,12.7043,41500.0
2007-06-15 11:00:00,14.66,14.66,14.65,14.66,181500.0,12.713,12.713,12.7043,12.713,181500.0
2007-06-15 11:05:00,14.66,14.69,14.65,14.68,291800.0,12.713,12.739,12.7043,12.7303,291800.0
2007-06-15 11:10:00,14.68,14.69,14.67,14.68,83800.0,12.7303,12.739,12.7217,12.7303,83800.0
2007-06-15 11:15:00,14.67,14.68,14.66,14.66,37900.0,12.7217,12.7303,12.713,12.713,37900.0
2007-06-15 11:20:00,14.67,14.67,14.66,14.67,16100.0,12.7217,12.7217,12.713,12.7217,16100.0
2007-06-15 11:25:00,14.66,14.67,14.66,14.67,33600.0,12.713,12.7217,12.713,12.7217,33600.0
2007-06-15 11:30:00,14.67,14.67,14.65,14.65,54200.0,12.7217,12.7217,12.7043,12.7043,54200.0
2007-06-15 11:35:00,14.66,14.66,14.65,14.65,22600.0,12.713,12.713,12.7043,12.7043,22600.0
2007-06-15 11:40:00,14.66,14.66,14.65,14.66,95000.0,12.713,12.713,12.7043,12.713,95000.0
2007-06-15 11:45:00,14.66,14.67,14.65,14.66,171100.0,12.713,12.7217,12.7043,12.713,171100.0
2007-06-15 11:50:00,14.66,14.67,14.65,14.66,50600.0,12.713,12.7217,12.7043,12.713,50600.0
2007-06-15 11:55:00,14.66,14.66,14.65,14.66,29900.0,12.713,12.713,12.7043,12.713,29900.0
2007-06-15 12:00:00,14.66,14.66,14.65,14.66,27000.0,12.713,12.713,12.7043,12.713,27000.0
2007-06-15 12:05:00,14.66,14.66,14.65,14.66,30600.0,12.713,12.713,12.7043,12.713,30600.0
2007-06-15 12:10:00,14.65,14.66,14.65,14.66,34600.0,12.7043,12.713,12.7043,12.713,34600.0
2007-06-15 12:15:00,14.65,14.66,14.65,14.65,31000.0,12.7043,12.713,12.7043,12.7043,31000.0
2007-06-15 12:20:00,14.66,14.66,14.65,14.65,41600.0,12.713,12.713,12.7043,12.7043,41600.0
2007-06-15 12:25:00,14.65,14.66,14.65,14.65,42900.0,12.7043,12.713,12.7043,12.7043,42900.0
2007-06-15 12:30:00,14.66,14.66,14.62,14.63,131100.0,12.713,12.713,12.6783,12.687,131100.0
2007-06-15 12:35:00,14.62,14.63,14.61,14.62,51900.0,12.6783,12.687,12.6696,12.6783,51900.0
2007-06-15 12:40:00,14.62,14.62,14.61,14.61,90800.0,12.6783,12.6783,12.6696,12.6696,90800.0
2007-06-15 12:45:00,14.6,14.6,14.59,14.59,145500.0,12.661,12.661,12.6523,12.6523,145500.0
2007-06-15 12:50:00,14.59,14.61,14.58,14.59,122300.0,12.6523,12.6696,12.6436,12.6523,122300.0
2007-06-15 12:55:00,14.59,14.59,14.58,14.58,16800.0,12.6523,12.6523,12.6436,12.6436,16800.0
2007-06-15 13:00:00,14.59,14.59,14.58,14.59,31400.0,12.6523,12.6523,12.6436,12.6523,31400.0
2007-06-15 13:05:00,14.59,14.6,14.51,14.52,231100.0,12.6523,12.661,12.5829,12.5916,231100.0
2007-06-15 13:10:00,14.52,14.55,14.51,14.54,151100.0,12.5916,12.6176,12.5829,12.6089,151100.0
2007-06-15 13:15:00,14.54,14.55,14.54,14.54,78600.0,12.6089,12.6176,12.6089,12.6089,78600.0
2007-06-15 13:20:00,14.54,14.54,14.52,14.53,129800.0,12.6089,12.6089,12.5916,12.6003,129800.0
2007-06-15 13:25:00,14.54,14.55,14.53,14.54,121100.0,12.6089,12.6176,12.6003,12.6089,121100.0
2007-06-15 13:30:00,14.54,14.6,14.54,14.59,107700.0,12.6089,12.661,12.6089,12.6523,107700.0
2007-06-15 13:35:00,14.6,14.61,14.53,14.53,143700.0,12.661,12.6696,12.6003,12.6003,143700.0
2007-06-15 13:40:00,14.54,14.54,14.53,14.53,21100.0,12.6089,12.6089,12.6003,12.6003,21100.0
2007-06-15 13:45:00,14.54,14.57,14.54,14.57,65900.0,12.6089,12.6349,12.6089,12.6349,65900.0
2007-06-15 13:50:00,14.57,14.57,14.56,14.56,35400.0,12.6349,12.6349,12.6263,12.6263,35400.0
2007-06-15 13:55:00,14.57,14.59,14.56,14.59,68400.0,12.6349,12.6523,12.6263,12.6523,68400.0
2007-06-15 14:00:00,14.59,14.62,14.59,14.62,38100.0,12.6523,12.6783,12.6523,12.6783,38100.0
2007-06-15 14:05:00,14.61,14.62,14.54,14.54,108700.0,12.6696,12.6783,12.6089,12.6089,108700.0
2007-06-15 14:10:00,14.55,14.56,14.53,14.55,132900.0,12.6176,12.6263,12.6003,12.6176,132900.0
2007-06-15 14:15:00,14.55,14.55,14.54,14.55,49800.0,12.6176,12.6176,12.6089,12.6176,49800.0
2007-06-15 14:20:00,14.55,14.55,14.54,14.55,47100.0,12.6176,12.6176,12.6089,12.6176,47100.0
2007-06-15 14:25:00,14.55,14.55,14.54,14.55,46000.0,12.6176,12.6176,12.6089,12.6176,46000.0
2007-06-15 14:30:00,14.55,14.56,14.54,14.54,132000.0,12.6176,12.6263,12.6089,12.6089,132000.0
2007-06-15 14:35:00,14.55,14.55,14.54,14.55,84000.0,12.6176,12.6176,12.6089,12.6176,84000.0
2007-06-15 14:40:00,14.55,14.55,14.54,14.54,71500.0,12.6176,12.6176,12.6089,12.6089,71500.0
2007-06-15 14:45:00,14.55,14.55,14.51,14.54,130300.0,12.6176,12.6176,12.5829,12.6089,130300.0
2007-06-15 14:50:00,14.54,14.55,14.54,14.55,35800.0,12.6089,12.6176,12.6089,12.6176,35800.0
2007-06-15 14:55:00,14.55,14.55,14.54,14.54,86500.0,12.6176,12.6176,12.6089,12.6089,86500.0
2007-06-15 15:00:00,14.54,14.56,14.54,14.55,159600.0,12.6089,12.6263,12.6089,12.6176,159600.0
2007-06-15 15:05:00,14.55,14.56,14.54,14.55,87200.0,12.6176,12.6263,12.6089,12.6176,87200.0
2007-06-15 15:10:00,14.54,14.57,14.54,14.57,111500.0,12.6089,12.6349,12.6089,12.6349,111500.0
2007-06-15 15:15:00,14.57,14.59,14.56,14.56,150500.0,12.6349,12.6523,12.6263,12.6263,150500.0
2007-06-15 15:20:00,14.57,14.57,14.55,14.56,60600.0,12.6349,12.6349,12.6176,12.6263,60600.0
2007-06-15 15:25:00,14.56,14.57,14.56,14.57,99200.0,12.6263,12.6349,12.6263,12.6349,99200.0
2007-06-15 15:30:00,14.57,14.57,14.54,14.54,129800.0,12.6349,12.6349,12.6089,12.6089,129800.0
2007-06-15 15:35:00,14.54,14.55,14.52,14.53,208600.0,12.6089,12.6176,12.5916,12.6003,208600.0
2007-06-15 15:40:00,14.53,14.53,14.52,14.52,61300.0,12.6003,12.6003,12.5916,12.5916,61300.0
2007-06-15 15:45:00,14.53,14.56,14.52,14.53,279600.0,12.6003,12.6263,12.5916,12.6003,279600.0
2007-06-15 15:50:00,14.53,14.54,14.52,14.54,121200.0,12.6003,12.6089,12.5916,12.6089,121200.0
2007-06-15 15:55:00,14.54,14.55,14.53,14.54,168100.0,12.6089,12.6176,12.6003,12.6089,168100.0
2007-06-18 09:30:00,14.56,14.61,14.56,14.6,92400.0,12.6263,12.6696,12.6263,12.661,92400.0
2007-06-18 09:35:00,14.6,14.61,14.57,14.57,79300.0,12.661,12.6696,12.6349,12.6349,79300.0
2007-06-18 09:40:00,14.57,14.58,14.56,14.57,67200.0,12.6349,12.6436,12.6263,12.6349,67200.0
2007-06-18 09:45:00,14.57,14.58,14.56,14.58,113300.0,12.6349,12.6436,12.6263,12.6436,113300.0
2007-06-18 09:50:00,14.58,14.58,14.55,14.55,111100.0,12.6436,12.6436,12.6176,12.6176,111100.0
2007-06-18 09:55:00,14.56,14.56,14.55,14.56,86500.0,12.6263,12.6263,12.6176,12.6263,86500.0
2007-06-18 10:00:00,14.56,14.56,14.52,14.53,122900.0,12.6263,12.6263,12.5916,12.6003,122900.0
2007-06-18 10:05:00,14.53,14.56,14.53,14.55,91100.0,12.6003,12.6263,12.6003,12.6176,91100.0
2007-06-18 10:10:00,14.54,14.56,14.45,14.53,5689900.0,12.6089,12.6263,12.5309,12.6003,5689900.0
2007-06-18 10:15:00,14.52,14.53,14.52,14.53,61900.0,12.5916,12.6003,12.5916,12.6003,61900.0
2007-06-18 10:20:00,14.53,14.55,14.52,14.55,83300.0,12.6003,12.6176,12.5916,12.6176,83300.0
2007-06-18 10:25:00,14.55,14.56,14.53,14.53,129200.0,12.6176,12.6263,12.6003,12.6003,129200.0
2007-06-18 10:30:00,14.54,14.56,14.53,14.55,123600.0,12.6089,12.6263,12.6003,12.6176,123600.0
2007-06-18 10:35:00,14.56,14.57,14.55,14.56,120100.0,12.6263,12.6349,12.6176,12.6263,120100.0
2007-06-18 10:40:00,14.56,14.56,14.54,14.54,83000.0,12.6263,12.6263,12.6089,12.6089,83000.0
2007-06-18 10:45:00,14.54,14.55,14.54,14.55,36300.0,12.6089,12.6176,12.6089,12.6176,36300.0
2007-06-18 10:50:00,14.54,14.54,14.52,14.53,84100.0,12.6089,12.6089,12.5916,12.6003,84100.0
2007-06-18 10:55:00,14.53,14.53,14.5,14.5,128000.0,12.6003,12.6003,12.5742,12.5742,128000.0
2007-06-18 11:00:00,14.51,14.52,14.5,14.51,101700.0,12.5829,12.5916,12.5742,12.5829,101700.0
2007-06-18 11:05:00,14.51,14.52,14.5,14.51,92900.0,12.5829,12.5916,12.5742,12.5829,92900.0
2007-06-18 11:10:00,14.51,14.52,14.5,14.5,120000.0,12.5829,12.5916,12.5742,12.5742,120000.0
2007-06-18 11:15:00,14.51,14.52,14.5,14.52,176000.0,12.5829,12.5916,12.5742,12.5916,176000.0
2007-06-18 11:20:00,14.52,14.53,14.51,14.52,86100.0,12.5916,12.6003,12.5829,12.5916,86100.0
2007-06-18 11:25:00,14.52,14.53,14.51,14.53,83800.0,12.5916,12.6003,12.5829,12.6003,83800.0
2007-06-18 11:30:00,14.53,14.54,14.52,14.53,59600.0,12.6003,12.6089,12.5916,12.6003,59600.0
2007-06-18 11:35:00,14.53,14.53,14.52,14.53,50100.0,12.6003,12.6003,12.5916,12.6003,50100.0
2007-06-18 11:40:00,14.53,14.54,14.52,14.53,76900.0,12.6003,12.6089,12.5916,12.6003,76900.0
2007-06-18 11:45:00,14.53,14.53,14.52,14.53,32900.0,12.6003,12.6003,12.5916,12.6003,32900.0
2007-06-18 11:50:00,14.53,14.53,14.52,14.53,119200.0,12.6003,12.6003,12.5916,12.6003,119200.0
2007-06-18 11:55:00,14.52,14.53,14.52,14.52,45400.0,12.5916,12.6003,12.5916,12.5916,45400.0
2007-06-18 12:00:00,14.53,14.53,14.51,14.52,191300.0,12.6003,12.6003,12.5829,12.5916,191300.0
2007-06-18 12:05:00,14.52,14.52,14.51,14.52,30100.0,12.5916,12.5916,12.5829,12.5916,30100.0
2007-06-18 12:10:00,14.51,14.52,14.51,14.51,28500.0,12.5829,12.5916,12.5829,12.5829,28500.0
2007-06-18 12:15:00,14.52,14.52,14.5,14.5,122600.0,12.5916,12.5916,12.5742,12.5742,122600.0
2007-06-18 12:20:00,14.5,14.51,14.5,14.51,43200.0,12.5742,12.5829,12.5742,12.5829,43200.0
2007-06-18 12:25:00,14.51,14.51,14.5,14.51,68800.0,12.5829,12.5829,12.5742,12.5829,68800.0
2007-06-18 12:30:00,14.51,14.55,14.5,14.54,215100.0,12.5829,12.6176,12.5742,12.6089,215100.0
2007-06-18 12:35:00,14.54,14.54,14.52,14.53,50500.0,12.6089,12.6089,12.5916,12.6003,50500.0
2007-06-18 12:40:00,14.52,14.54,14.52,14.52,76300.0,12.5916,12.6089,12.5916,12.5916,76300.0
2007-06-18 12:45:00,14.53,14.54,14.52,14.53,61500.0,12.6003,12.6089,12.5916,12.6003,61500.0
2007-06-18 12:50:00,14.54,14.54,14.53,14.54,36100.0,12.6089,12.6089,12.6003,12.6089,36100.0
2007-06-18 12:55:00,14.54,14.54,14.53,14.54,14500.0,12.6089,12.6089,12.6003,12.6089,14500.0
2007-06-18 13:00:00,14.54,14.54,14.53,14.54,100900.0,12.6089,12.6089,12.6003,12.6089,100900.0
2007-06-18 13:05:00,14.54,14.54,14.53,14.54,6900.0,12.6089,12.6089,12.6003,12.6089,6900.0
2007-06-18 13:10:00,14.53,14.54,14.53,14.53,52600.0,12.6003,12.6089,12.6003,12.6003,52600.0
2007-06-18 13:15:00,14.54,14.55,14.53,14.55,101200.0,12.6089,12.6176,12.6003,12.6176,101200.0
2007-06-18 13:20:00,14.54,14.55,14.53,14.54,21300.0,12.6089,12.6176,12.6003,12.6089,21300.0
2007-06-18 13:25:00,14.54,14.54,14.51,14.51,128900.0,12.6089,12.6089,12.5829,12.5829,128900.0
2007-06-18 13:30:00,14.52,14.52,14.5,14.51,42100.0,12.5916,12.5916,12.5742,12.5829,42100.0
2007-06-18 13:35:00,14.51,14.51,14.5,14.51,36600.0,12.5829,12.5829,12.5742,12.5829,36600.0
2007-06-18 13:40:00,14.51,14.52,14.5,14.51,54100.0,12.5829,12.5916,12.5742,12.5829,54100.0
2007-06-18 13:45:00,14.52,14.52,14.51,14.52,12800.0,12.5916,12.5916,12.5829,12.5916,12800.0
2007-06-18 13:50:00,14.52,14.52,14.51,14.51,33500.0,12.5916,12.5916,12.5829,12.5829,33500.0
2007-06-18 13:55:00,14.52,14.52,14.5,14.51,71300.0,12.5916,12.5916,12.5742,12.5829,71300.0
2007-06-18 14:00:00,14.5,14.52,14.5,14.5,108000.0,12.5742,12.5916,12.5742,12.5742,108000.0
2007-06-18 14:05:00,14.51,14.51,14.5,14.51,28500.0,12.5829,12.5829,12.5742,12.5829,28500.0
2007-06-18 14:10:00,14.51,14.51,14.5,14.51,23100.0,12.5829,12.5829,12.5742,12.5829,23100.0
2007-06-18 14:15:00,14.51,14.51,14.5,14.51,30700.0,12.5829,12.5829,12.5742,12.5829,30700.0
2007-06-18 14:20:00,14.51,14.51,14.5,14.51,13900.0,12.5829,12.5829,12.5742,12.5829,13900.0
2007-06-18 14:25:00,14.51,14.52,14.5,14.51,124000.0,12.5829,12.5916,12.5742,12.5829,124000.0
2007-06-18 14:30:00,14.51,14.52,14.51,14.51,40300.0,12.5829,12.5916,12.5829,12.5829,40300.0
2007-06-18 14:35:00,14.51,14.52,14.51,14.52,42600.0,12.5829,12.5916,12.5829,12.5916,42600.0
2007-06-18 14:40:00,14.51,14.52,14.5,14.51,44200.0,12.5829,12.5916,12.5742,12.5829,44200.0
2007-06-18 14:45:00,14.51,14.52,14.5,14.51,75700.0,12.5829,12.5916,12.5742,12.5829,75700.0
2007-06-18 14:50:00,14.51,14.52,14.5,14.51,112900.0,12.5829,12.5916,12.5742,12.5829,112900.0
2007-06-18 14:55:00,14.51,14.51,14.5,14.51,83800.0,12.5829,12.5829,12.5742,12.5829,83800.0
2007-06-18 15:00:00,14.51,14.53,14.51,14.52,149400.0,12.5829,12.6003,12.5829,12.5916,149400.0
2007-06-18 15:05:00,14.53,14.53,14.52,14.53,85900.0,12.6003,12.6003,12.5916,12.6003,85900.0
2007-06-18 15:10:00,14.53,14.54,14.52,14.53,168100.0,12.6003,12.6089,12.5916,12.6003,168100.0
2007-06-18 15:15:00,14.52,14.53,14.52,14.53,41500.0,12.5916,12.6003,12.5916,12.6003,41500.0
2007-06-18 15:20:00,14.52,14.53,14.52,14.53,95500.0,12.5916,12.6003,12.5916,12.6003,95500.0
2007-06-18 15:25:00,14.53,14.53,14.51,14.51,41700.0,12.6003,12.6003,12.5829,12.5829,41700.0
2007-06-18 15:30:00,14.52,14.52,14.51,14.52,39700.0,12.5916,12.5916,12.5829,12.5916,39700.0
2007-06-18 15:35:00,14.51,14.52,14.51,14.52,90100.0,12.5829,12.5916,12.5829,12.5916,90100.0
2007-06-18 15:40:00,14.52,14.52,14.5,14.51,107100.0,12.5916,12.5916,12.5742,12.5829,107100.0
2007-06-18 15:45:00,14.51,14.51,14.5,14.5,51900.0,12.5829,12.5829,12.5742,12.5742,51900.0
2007-06-18 15:50:00,14.5,14.51,14.5,14.51,46000.0,12.5742,12.5829,12.5742,12.5829,46000.0
2007-06-18 15:55:00,14.5,14.53,14.5,14.51,216100.0,12.5742,12.6003,12.5742,12.5829,216100.0
2007-06-19 09:30:00,14.43,14.5,14.42,14.48,234200.0,12.5135,12.5742,12.5049,12.5569,234200.0
2007-06-19 09:35:00,14.48,14.58,14.47,14.58,191300.0,12.5569,12.6436,12.5482,12.6436,191300.0
2007-06-19 09:40:00,14.57,14.58,14.54,14.55,113700.0,12.6349,12.6436,12.6089,12.6176,113700.0
2007-06-19 09:45:00,14.55,14.56,14.54,14.55,163400.0,12.6176,12.6263,12.6089,12.6176,163400.0
2007-06-19 09:50:00,14.56,14.58,14.56,14.57,150800.0,12.6263,12.6436,12.6263,12.6349,150800.0
2007-06-19 09:55:00,14.57,14.58,14.56,14.57,110400.0,12.6349,12.6436,12.6263,12.6349,110400.0
2007-06-19 10:00:00,14.57,14.59,14.56,14.58,185300.0,12.6349,12.6523,12.6263,12.6436,185300.0
2007-06-19 10:05:00,14.59,14.59,14.57,14.57,81200.0,12.6523,12.6523,12.6349,12.6349,81200.0
2007-06-19 10:10:00,14.57,14.58,14.57,14.58,96000.0,12.6349,12.6436,12.6349,12.6436,96000.0
2007-06-19 10:15:00,14.57,14.58,14.55,14.57,103400.0,12.6349,12.6436,12.6176,12.6349,103400.0
2007-06-19 10:20:00,14.57,14.6,14.55,14.59,208500.0,12.6349,12.661,12.6176,12.6523,208500.0
2007-06-19 10:25:00,14.59,14.59,14.57,14.58,75900.0,12.6523,12.6523,12.6349,12.6436,75900.0
2007-06-19 10:30:00,14.57,14.6,14.57,14.6,170200.0,12.6349,12.661,12.6349,12.661,170200.0
2007-06-19 10:35:00,14.6,14.61,14.58,14.59,102200.0,12.661,12.6696,12.6436,12.6523,102200.0
2007-06-19 10:40:00,14.59,14.6,14.58,14.6,145400.0,12.6523,12.661,12.6436,12.661,145400.0
2007-06-19 10:45:00,14.6,14.6,14.58,14.59,38900.0,12.661,12.661,12.6436,12.6523,38900.0
2007-06-19 10:50:00,14.59,14.6,14.58,14.6,61400.0,12.6523,12.661,12.6436,12.661,61400.0
2007-06-19 10:55:00,14.6,14.62,14.59,14.62,225600.0,12.661,12.6783,12.6523,12.6783,225600.0
2007-06-19 11:00:00,14.62,14.64,14.61,14.62,139400.0,12.6783,12.6956,12.6696,12.6783,139400.0
2007-06-19 11:05:00,14.62,14.65,14.6,14.65,259500.0,12.6783,12.7043,12.661,12.7043,259500.0
2007-06-19 11:10:00,14.66,14.66,14.64,14.65,156700.0,12.713,12.713,12.6956,12.7043,156700.0
2007-06-19 11:15:00,14.66,14.67,14.64,14.67,110200.0,12.713,12.7217,12.6956,12.7217,110200.0
2007-06-19 11:20:00,14.67,14.68,14.66,14.67,68800.0,12.7217,12.7303,12.713,12.7217,68800.0
2007-06-19 11:25:00,14.67,14.68,14.64,14.65,128000.0,12.7217,12.7303,12.6956,12.7043,128000.0
2007-06-19 11:30:00,14.64,14.66,14.64,14.66,99600.0,12.6956,12.713,12.6956,12.713,99600.0
2007-06-19 11:35:00,14.66,14.67,14.66,14.66,64400.0,12.713,12.7217,12.713,12.713,64400.0
2007-06-19 11:40:00,14.66,14.67,14.65,14.67,80600.0,12.713,12.7217,12.7043,12.7217,80600.0
2007-06-19 11:45:00,14.67,14.69,14.66,14.69,129600.0,12.7217,12.739,12.713,12.739,129600.0
2007-06-19 11:50:00,14.69,14.7,14.68,14.69,43300.0,12.739,12.7477,12.7303,12.739,43300.0
2007-06-19 11:55:00,14.7,14.7,14.69,14.69,61400.0,12.7477,12.7477,12.739,12.739,61400.0
2007-06-19 12:00:00,14.68,14.69,14.68,14.69,57700.0,12.7303,12.739,12.7303,12.739,57700.0
2007-06-19 12:05:00,14.69,14.7,14.68,14.69,83700.0,12.739,12.7477,12.7303,12.739,83700.0
2007-06-19 12:10:00,14.69,14.69,14.67,14.69,87600.0,12.739,12.739,12.7217,12.739,87600.0
2007-06-19 12:15:00,14.69,14.69,14.68,14.68,20400.0,12.739,12.739,12.7303,12.7303,20400.0
2007-06-19 12:20:00,14.68,14.69,14.68,14.69,34300.0,12.7303,12.739,12.7303,12.739,34300.0
2007-06-19 12:25:00,14.69,14.69,14.67,14.68,44700.0,12.739,12.739,12.7217,12.7303,44700.0
2007-06-19 12:30:00,14.68,14.68,14.67,14.68,23600.0,12.7303,12.7303,12.7217,12.7303,23600.0
2007-06-19 12:35:00,14.68,14.68,14.67,14.68,15400.0,12.7303,12.7303,12.7217,12.7303,15400.0
2007-06-19 12:40:00,14.68,14.68,14.67,14.68,10600.0,12.7303,12.7303,12.7217,12.7303,10600.0
2007-06-19 12:45:00,14.68,14.7,14.68,14.7,158300.0,12.7303,12.7477,12.7303,12.7477,158300.0
2007-06-19 12:50:00,14.71,14.72,14.7,14.71,114000.0,12.7563,12.765,12.7477,12.7563,114000.0
2007-06-19 12:55:00,14.72,14.72,14.71,14.72,17300.0,12.765,12.765,12.7563,12.765,17300.0
2007-06-19 13:00:00,14.72,14.72,14.71,14.72,58500.0,12.765,12.765,12.7563,12.765,58500.0
2007-06-19 13:05:00,14.72,14.72,14.7,14.7,112900.0,12.765,12.765,12.7477,12.7477,112900.0
2007-06-19 13:10:00,14.71,14.71,14.7,14.71,94900.0,12.7563,12.7563,12.7477,12.7563,94900.0
2007-06-19 13:15:00,14.71,14.72,14.71,14.71,78700.0,12.7563,12.765,12.7563,12.7563,78700.0
2007-06-19 13:20:00,14.71,14.73,14.7,14.71,151000.0,12.7563,12.7737,12.7477,12.7563,151000.0
2007-06-19 13:25:00,14.71,14.73,14.71,14.73,271200.0,12.7563,12.7737,12.7563,12.7737,271200.0
2007-06-19 13:30:00,14.73,14.74,14.71,14.74,159300.0,12.7737,12.7824,12.7563,12.7824,159300.0
2007-06-19 13:35:00,14.74,14.75,14.73,14.75,109700.0,12.7824,12.791,12.7737,12.791,109700.0
2007-06-19 13:40:00,14.75,14.75,14.74,14.74,60400.0,12.791,12.791,12.7824,12.7824,60400.0
2007-06-19 13:45:00,14.75,14.75,14.74,14.74,28000.0,12.791,12.791,12.7824,12.7824,28000.0
2007-06-19 13:50:00,14.75,14.77,14.74,14.77,249800.0,12.791,12.8084,12.7824,12.8084,249800.0
2007-06-19 13:55:00,14.77,14.81,14.76,14.77,258600.0,12.8084,12.8431,12.7997,12.8084,258600.0
2007-06-19 14:00:00,14.77,14.78,14.75,14.75,100300.0,12.8084,12.8171,12.791,12.791,100300.0
2007-06-19 14:05:00,14.75,14.76,14.74,14.76,77100.0,12.791,12.7997,12.7824,12.7997,77100.0
2007-06-19 14:10:00,14.76,14.77,14.75,14.76,29900.0,12.7997,12.8084,12.791,12.7997,29900.0
2007-06-19 14:15:00,14.75,14.76,14.75,14.75,74600.0,12.791,12.7997,12.791,12.791,74600.0
2007-06-19 14:20:00,14.75,14.76,14.75,14.76,23700.0,12.791,12.7997,12.791,12.7997,23700.0
2007-06-19 14:25:00,14.76,14.76,14.75,14.75,52300.0,12.7997,12.7997,12.791,12.791,52300.0
2007-06-19 14:30:00,14.75,14.76,14.75,14.76,24400.0,12.791,12.7997,12.791,12.7997,24400.0
2007-06-19 14:35:00,14.76,14.76,14.75,14.76,24000.0,12.7997,12.7997,12.791,12.7997,24000.0
2007-06-19 14:40:00,14.75,14.76,14.75,14.75,62600.0,12.791,12.7997,12.791,12.791,62600.0
2007-06-19 14:45:00,14.76,14.76,14.75,14.76,64800.0,12.7997,12.7997,12.791,12.7997,64800.0
2007-06-19 14:50:00,14.76,14.79,14.75,14.79,78300.0,12.7997,12.8257,12.791,12.8257,78300.0
2007-06-19 14:55:00,14.78,14.79,14.78,14.78,30600.0,12.8171,12.8257,12.8171,12.8171,30600.0
2007-06-19 15:00:00,14.79,14.79,14.75,14.76,142000.0,12.8257,12.8257,12.791,12.7997,142000.0
2007-06-19 15:05:00,14.76,14.77,14.75,14.76,286800.0,12.7997,12.8084,12.791,12.7997,286800.0
2007-06-19 15:10:00,14.76,14.76,14.74,14.74,167000.0,12.7997,12.7997,12.7824,12.7824,167000.0
2007-06-19 15:15:00,14.75,14.75,14.74,14.74,59800.0,12.791,12.791,12.7824,12.7824,59800.0
2007-06-19 15:20:00,14.75,14.75,14.74,14.74,75800.0,12.791,12.791,12.7824,12.7824,75800.0
2007-06-19 15:25:00,14.75,14.75,14.71,14.71,144900.0,12.791,12.791,12.7563,12.7563,144900.0
2007-06-19 15:30:00,14.72,14.72,14.71,14.72,25000.0,12.765,12.765,12.7563,12.765,25000.0
2007-06-19 15:35:00,14.72,14.72,14.69,14.71,215000.0,12.765,12.765,12.739,12.7563,215000.0
2007-06-19 15:40:00,14.71,14.73,14.71,14.72,234900.0,12.7563,12.7737,12.7563,12.765,234900.0
2007-06-19 15:45:00,14.72,14.72,14.7,14.71,134400.0,12.765,12.765,12.7477,12.7563,134400.0
2007-06-19 15:50:00,14.71,14.74,14.7,14.74,176800.0,12.7563,12.7824,12.7477,12.7824,176800.0
2007-06-19 15:55:00,14.73,14.74,14.7,14.71,143100.0,12.7737,12.7824,12.7477,12.7563,143100.0
2007-06-20 09:30:00,14.71,14.81,14.7,14.8,123500.0,12.7563,12.8431,12.7477,12.8344,123500.0
2007-06-20 09:35:00,14.8,14.81,14.79,14.8,56700.0,12.8344,12.8431,12.8257,12.8344,56700.0
2007-06-20 09:40:00,14.79,14.8,14.78,14.8,52200.0,12.8257,12.8344,12.8171,12.8344,52200.0
2007-06-20 09:45:00,14.8,14.8,14.77,14.78,63400.0,12.8344,12.8344,12.8084,12.8171,63400.0
2007-06-20 09:50:00,14.78,14.8,14.77,14.8,146200.0,12.8171,12.8344,12.8084,12.8344,146200.0
2007-06-20 09:55:00,14.79,14.8,14.79,14.79,117900.0,12.8257,12.8344,12.8257,12.8257,117900.0
2007-06-20 10:00:00,14.79,14.8,14.76,14.78,227900.0,12.8257,12.8344,12.7997,12.8171,227900.0
2007-06-20 10:05:00,14.78,14.8,14.78,14.79,87000.0,12.8171,12.8344,12.8171,12.8257,87000.0
2007-06-20 10:10:00,14.79,14.8,14.79,14.8,556000.0,12.8257,12.8344,12.8257,12.8344,556000.0
2007-06-20 10:15:00,14.8,14.8,14.78,14.79,126700.0,12.8344,12.8344,12.8171,12.8257,126700.0
2007-06-20 10:20:00,14.78,14.79,14.77,14.78,88800.0,12.8171,12.8257,12.8084,12.8171,88800.0
2007-06-20 10:25:00,14.78,14.8,14.78,14.8,105800.0,12.8171,12.8344,12.8171,12.8344,105800.0
2007-06-20 10:30:00,14.8,14.85,14.8,14.85,342700.0,12.8344,12.8778,12.8344,12.8778,342700.0
2007-06-20 10:35:00,14.85,14.86,14.85,14.86,126100.0,12.8778,12.8864,12.8778,12.8864,126100.0
2007-06-20 10:40:00,14.86,14.88,14.86,14.88,207600.0,12.8864,12.9038,12.8864,12.9038,207600.0
2007-06-20 10:45:00,14.88,14.88,14.85,14.88,144800.0,12.9038,12.9038,12.8778,12.9038,144800.0
2007-06-20 10:50:00,14.88,14.89,14.86,14.86,211800.0,12.9038,12.9124,12.8864,12.8864,211800.0
2007-06-20 10:55:00,14.87,14.88,14.85,14.88,114600.0,12.8951,12.9038,12.8778,12.9038,114600.0
2007-06-20 11:00:00,14.88,14.89,14.86,14.87,159400.0,12.9038,12.9124,12.8864,12.8951,159400.0
2007-06-20 11:05:00,14.86,14.89,14.86,14.88,97500.0,12.8864,12.9124,12.8864,12.9038,97500.0
2007-06-20 11:10:00,14.89,14.89,14.88,14.89,96900.0,12.9124,12.9124,12.9038,12.9124,96900.0
2007-06-20 11:15:00,14.88,14.89,14.87,14.88,132900.0,12.9038,12.9124,12.8951,12.9038,132900.0
2007-06-20 11:20:00,14.88,14.89,14.87,14.89,89200.0,12.9038,12.9124,12.8951,12.9124,89200.0
2007-06-20 11:25:00,14.88,14.89,14.87,14.88,148600.0,12.9038,12.9124,12.8951,12.9038,148600.0
2007-06-20 11:30:00,14.88,14.88,14.87,14.88,60900.0,12.9038,12.9038,12.8951,12.9038,60900.0
2007-06-20 11:35:00,14.88,14.89,14.86,14.87,127000.0,12.9038,12.9124,12.8864,12.8951,127000.0
2007-06-20 11:40:00,14.86,14.88,14.86,14.87,132500.0,12.8864,12.9038,12.8864,12.8951,132500.0
2007-06-20 11:45:00,14.87,14.87,14.86,14.87,62400.0,12.8951,12.8951,12.8864,12.8951,62400.0
2007-06-20 11:50:00,14.87,14.87,14.85,14.86,333300.0,12.8951,12.8951,12.8778,12.8864,333300.0
2007-06-20 11:55:00,14.86,14.87,14.84,14.87,242300.0,12.8864,12.8951,12.8691,12.8951,242300.0
2007-06-20 12:00:00,14.86,14.88,14.86,14.87,172700.0,12.8864,12.9038,12.8864,12.8951,172700.0
2007-06-20 12:05:00,14.87,14.89,14.87,14.89,124500.0,12.8951,12.9124,12.8951,12.9124,124500.0
2007-06-20 12:10:00,14.89,14.89,14.88,14.89,139000.0,12.9124,12.9124,12.9038,12.9124,139000.0
2007-06-20 12:15:00,14.89,14.89,14.88,14.89,82100.0,12.9124,12.9124,12.9038,12.9124,82100.0
2007-06-20 12:20:00,14.89,14.93,14.88,14.93,211100.0,12.9124,12.9471,12.9038,12.9471,211100.0
2007-06-20 12:25:00,14.93,14.95,14.93,14.95,95300.0,12.9471,12.9645,12.9471,12.9645,95300.0
2007-06-20 12:30:00,14.95,14.95,14.92,14.92,126900.0,12.9645,12.9645,12.9385,12.9385,126900.0
2007-06-20 12:35:00,14.92,14.94,14.92,14.94,52700.0,12.9385,12.9558,12.9385,12.9558,52700.0
2007-06-20 12:40:00,14.94,14.95,14.92,14.93,115800.0,12.9558,12.9645,12.9385,12.9471,115800.0
2007-06-20 12:45:00,14.93,14.93,14.86,14.87,139800.0,12.9471,12.9471,12.8864,12.8951,139800.0
2007-06-20 12:50:00,14.87,14.87,14.86,14.86,44900.0,12.8951,12.8951,12.8864,12.8864,44900.0
2007-06-20 12:55:00,14.86,14.88,14.85,14.88,107400.0,12.8864,12.9038,12.8778,12.9038,107400.0
2007-06-20 13:00:00,14.88,14.88,14.84,14.85,68000.0,12.9038,12.9038,12.8691,12.8778,68000.0
2007-06-20 13:05:00,14.84,14.84,14.78,14.78,186000.0,12.8691,12.8691,12.8171,12.8171,186000.0
2007-06-20 13:10:00,14.79,14.8,14.73,14.74,163500.0,12.8257,12.8344,12.7737,12.7824,163500.0
2007-06-20 13:15:00,14.74,14.79,14.74,14.75,165800.0,12.7824,12.8257,12.7824,12.791,165800.0
2007-06-20 13:20:00,14.75,14.8,14.73,14.73,177300.0,12.791,12.8344,12.7737,12.7737,177300.0
2007-06-20 13:25:00,14.74,14.78,14.73,14.77,120300.0,12.7824,12.8171,12.7737,12.8084,120300.0
2007-06-20 13:30:00,14.77,14.83,14.77,14.83,138700.0,12.8084,12.8604,12.8084,12.8604,138700.0
2007-06-20 13:35:00,14.82,14.84,14.8,14.84,120200.0,12.8517,12.8691,12.8344,12.8691,120200.0
2007-06-20 13:40:00,14.84,14.84,14.82,14.82,84300.0,12.8691,12.8691,12.8517,12.8517,84300.0
2007-06-20 13:45:00,14.83,14.85,14.82,14.85,62200.0,12.8604,12.8778,12.8517,12.8778,62200.0
2007-06-20 13:50:00,14.85,14.85,14.84,14.84,58100.0,12.8778,12.8778,12.8691,12.8691,58100.0
2007-06-20 13:55:00,14.85,14.85,14.84,14.85,50100.0,12.8778,12.8778,12.8691,12.8778,50100.0
2007-06-20 14:00:00,14.85,14.88,14.84,14.88,124500.0,12.8778,12.9038,12.8691,12.9038,124500.0
2007-06-20 14:05:00,14.88,14.9,14.87,14.9,77800.0,12.9038,12.9211,12.8951,12.9211,77800.0
2007-06-20 14:10:00,14.89,14.91,14.87,14.88,99500.0,12.9124,12.9298,12.8951,12.9038,99500.0
2007-06-20 14:15:00,14.88,14.89,14.81,14.89,188900.0,12.9038,12.9124,12.8431,12.9124,188900.0
2007-06-20 14:20:00,14.89,14.89,14.84,14.86,58800.0,12.9124,12.9124,12.8691,12.8864,58800.0
2007-06-20 14:25:00,14.86,14.9,14.85,14.9,61900.0,12.8864,12.9211,12.8778,12.9211,61900.0
2007-06-20 14:30:00,14.9,14.92,14.89,14.92,48100.0,12.9211,12.9385,12.9124,12.9385,48100.0
2007-06-20 14:35:00,14.92,14.92,14.85,14.88,291600.0,12.9385,12.9385,12.8778,12.9038,291600.0
2007-06-20 14:40:00,14.88,14.88,14.85,14.86,75300.0,12.9038,12.9038,12.8778,12.8864,75300.0
2007-06-20 14:45:00,14.85,14.86,14.82,14.83,247600.0,12.8778,12.8864,12.8517,12.8604,247600.0
2007-06-20 14:50:00,14.83,14.87,14.82,14.87,61200.0,12.8604,12.8951,12.8517,12.8951,61200.0
2007-06-20 14:55:00,14.86,14.89,14.86,14.89,49300.0,12.8864,12.9124,12.8864,12.9124,49300.0
2007-06-20 15:00:00,14.89,14.9,14.84,14.85,106400.0,12.9124,12.9211,12.8691,12.8778,106400.0
2007-06-20 15:05:00,14.85,14.86,14.83,14.85,92500.0,12.8778,12.8864,12.8604,12.8778,92500.0
2007-06-20 15:10:00,14.85,14.88,14.85,14.88,63200.0,12.8778,12.9038,12.8778,12.9038,63200.0
2007-06-20 15:15:00,14.88,14.89,14.87,14.87,66000.0,12.9038,12.9124,12.8951,12.8951,66000.0
2007-06-20 15:20:00,14.87,14.88,14.87,14.87,124800.0,12.8951,12.9038,12.8951,12.8951,124800.0
2007-06-20 15:25:00,14.86,14.89,14.86,14.89,77000.0,12.8864,12.9124,12.8864,12.9124,77000.0
2007-06-20 15:30:00,14.89,14.9,14.88,14.89,78700.0,12.9124,12.9211,12.9038,12.9124,78700.0
2007-06-20 15:35:00,14.89,14.89,14.85,14.86,199200.0,12.9124,12.9124,12.8778,12.8864,199200.0
2007-06-20 15:40:00,14.86,14.89,14.86,14.89,116100.0,12.8864,12.9124,12.8864,12.9124,116100.0
2007-06-20 15:45:00,14.89,14.89,14.88,14.89,134800.0,12.9124,12.9124,12.9038,12.9124,134800.0
2007-06-20 15:50:00,14.88,14.89,14.86,14.86,156500.0,12.9038,12.9124,12.8864,12.8864,156500.0
2007-06-20 15:55:00,14.87,14.88,14.86,14.86,191100.0,12.8951,12.9038,12.8864,12.8864,191100.0
2007-06-21 09:30:00,14.85,14.86,14.73,14.77,71600.0,12.8778,12.8864,12.7737,12.8084,71600.0
2007-06-21 09:35:00,14.77,14.83,14.74,14.75,46300.0,12.8084,12.8604,12.7824,12.791,46300.0
2007-06-21 09:40:00,14.75,14.76,14.7,14.7,58200.0,12.791,12.7997,12.7477,12.7477,58200.0
2007-06-21 09:45:00,14.69,14.75,14.65,14.74,220600.0,12.739,12.791,12.7043,12.7824,220600.0
2007-06-21 09:50:00,14.74,14.82,14.74,14.78,93000.0,12.7824,12.8517,12.7824,12.8171,93000.0
2007-06-21 09:55:00,14.78,14.78,14.73,14.75,33700.0,12.8171,12.8171,12.7737,12.791,33700.0
2007-06-21 10:00:00,14.75,14.79,14.75,14.78,38600.0,12.791,12.8257,12.791,12.8171,38600.0
2007-06-21 10:05:00,14.78,14.79,14.76,14.78,88800.0,12.8171,12.8257,12.7997,12.8171,88800.0
2007-06-21 10:10:00,14.78,14.78,14.77,14.77,550900.0,12.8171,12.8171,12.8084,12.8084,550900.0
2007-06-21 10:15:00,14.77,14.81,14.76,14.81,97900.0,12.8084,12.8431,12.7997,12.8431,97900.0
2007-06-21 10:20:00,14.8,14.81,14.79,14.8,103000.0,12.8344,12.8431,12.8257,12.8344,103000.0
2007-06-21 10:25:00,14.81,14.81,14.8,14.8,37800.0,12.8431,12.8431,12.8344,12.8344,37800.0
2007-06-21 10:30:00,14.8,14.8,14.76,14.77,33300.0,12.8344,12.8344,12.7997,12.8084,33300.0
2007-06-21 10:35:00,14.76,14.78,14.76,14.78,82800.0,12.7997,12.8171,12.7997,12.8171,82800.0
2007-06-21 10:40:00,14.78,14.8,14.78,14.78,137300.0,12.8171,12.8344,12.8171,12.8171,137300.0
2007-06-21 10:45:00,14.79,14.79,14.78,14.79,26900.0,12.8257,12.8257,12.8171,12.8257,26900.0
2007-06-21 10:50:00,14.79,14.85,14.79,14.83,130000.0,12.8257,12.8778,12.8257,12.8604,130000.0
2007-06-21 10:55:00,14.84,14.85,14.81,14.81,41200.0,12.8691,12.8778,12.8431,12.8431,41200.0
2007-06-21 11:00:00,14.82,14.82,14.77,14.79,46500.0,12.8517,12.8517,12.8084,12.8257,46500.0
2007-06-21 11:05:00,14.8,14.8,14.78,14.79,23900.0,12.8344,12.8344,12.8171,12.8257,23900.0
2007-06-21 11:10:00,14.78,14.8,14.78,14.79,26000.0,12.8171,12.8344,12.8171,12.8257,26000.0
2007-06-21 11:15:00,14.79,14.8,14.79,14.8,91200.0,12.8257,12.8344,12.8257,12.8344,91200.0
2007-06-21 11:20:00,14.8,14.8,14.79,14.8,34800.0,12.8344,12.8344,12.8257,12.8344,34800.0
2007-06-21 11:25:00,14.8,14.8,14.79,14.8,20700.0,12.8344,12.8344,12.8257,12.8344,20700.0
2007-06-21 11:30:00,14.8,14.8,14.79,14.8,90900.0,12.8344,12.8344,12.8257,12.8344,90900.0
2007-06-21 11:35:00,14.79,14.8,14.78,14.79,40100.0,12.8257,12.8344,12.8171,12.8257,40100.0
2007-06-21 11:40:00,14.79,14.8,14.78,14.79,51700.0,12.8257,12.8344,12.8171,12.8257,51700.0
2007-06-21 11:45:00,14.79,14.8,14.78,14.79,548100.0,12.8257,12.8344,12.8171,12.8257,548100.0
2007-06-21 11:50:00,14.79,14.79,14.77,14.78,157800.0,12.8257,12.8257,12.8084,12.8171,157800.0
2007-06-21 11:55:00,14.79,14.8,14.78,14.78,115500.0,12.8257,12.8344,12.8171,12.8171,115500.0
2007-06-21 12:00:00,14.79,14.8,14.78,14.8,103500.0,12.8257,12.8344,12.8171,12.8344,103500.0
2007-06-21 12:05:00,14.8,14.82,14.8,14.8,158000.0,12.8344,12.8517,12.8344,12.8344,158000.0
2007-06-21 12:10:00,14.79,14.83,14.79,14.82,118200.0,12.8257,12.8604,12.8257,12.8517,118200.0
2007-06-21 12:15:00,14.83,14.84,14.82,14.83,92800.0,12.8604,12.8691,12.8517,12.8604,92800.0
2007-06-21 12:20:00,14.82,14.85,14.82,14.85,77700.0,12.8517,12.8778,12.8517,12.8778,77700.0
2007-06-21 12:25:00,14.84,14.85,14.82,14.83,83800.0,12.8691,12.8778,12.8517,12.8604,83800.0
2007-06-21 12:30:00,14.83,14.85,14.82,14.84,94100.0,12.8604,12.8778,12.8517,12.8691,94100.0
2007-06-21 12:35:00,14.85,14.85,14.84,14.85,34500.0,12.8778,12.8778,12.8691,12.8778,34500.0
2007-06-21 12:40:00,14.85,14.86,14.84,14.86,61400.0,12.8778,12.8864,12.8691,12.8864,61400.0
2007-06-21 12:45:00,14.86,14.86,14.82,14.82,87900.0,12.8864,12.8864,12.8517,12.8517,87900.0
2007-06-21 12:50:00,14.82,14.84,14.82,14.82,86500.0,12.8517,12.8691,12.8517,12.8517,86500.0
2007-06-21 12:55:00,14.83,14.83,14.82,14.83,9700.0,12.8604,12.8604,12.8517,12.8604,9700.0
2007-06-21 13:00:00,14.83,14.85,14.82,14.84,44700.0,12.8604,12.8778,12.8517,12.8691,44700.0
2007-06-21 13:05:00,14.85,14.88,14.84,14.86,102800.0,12.8778,12.9038,12.8691,12.8864,102800.0
2007-06-21 13:10:00,14.86,14.88,14.86,14.87,47700.0,12.8864,12.9038,12.8864,12.8951,47700.0
2007-06-21 13:15:00,14.88,14.88,14.87,14.87,102300.0,12.9038,12.9038,12.8951,12.8951,102300.0
2007-06-21 13:20:00,14.88,14.89,14.87,14.89,50300.0,12.9038,12.9124,12.8951,12.9124,50300.0
2007-06-21 13:25:00,14.89,14.9,14.88,14.9,89800.0,12.9124,12.9211,12.9038,12.9211,89800.0
2007-06-21 13:30:00,14.9,14.91,14.89,14.9,151300.0,12.9211,12.9298,12.9124,12.9211,151300.0
2007-06-21 13:35:00,14.9,14.91,14.89,14.89,40500.0,12.9211,12.9298,12.9124,12.9124,40500.0
2007-06-21 13:40:00,14.9,14.9,14.89,14.89,52700.0,12.9211,12.9211,12.9124,12.9124,52700.0
2007-06-21 13:45:00,14.9,14.9,14.89,14.89,36100.0,12.9211,12.9211,12.9124,12.9124,36100.0
2007-06-21 13:50:00,14.89,14.9,14.86,14.86,74400.0,12.9124,12.9211,12.8864,12.8864,74400.0
2007-06-21 13:55:00,14.86,14.89,14.86,14.88,173700.0,12.8864,12.9124,12.8864,12.9038,173700.0
2007-06-21 14:00:00,14.88,14.94,14.88,14.94,158700.0,12.9038,12.9558,12.9038,12.9558,158700.0
2007-06-21 14:05:00,14.94,14.95,14.94,14.94,55600.0,12.9558,12.9645,12.9558,12.9558,55600.0
2007-06-21 14:10:00,14.95,14.95,14.94,14.95,43600.0,12.9645,12.9645,12.9558,12.9645,43600.0
2007-06-21 14:15:00,14.95,14.95,14.94,14.94,25800.0,12.9645,12.9645,12.9558,12.9558,25800.0
2007-06-21 14:20:00,14.95,14.95,14.94,14.94,14000.0,12.9645,12.9645,12.9558,12.9558,14000.0
2007-06-21 14:25:00,14.95,14.95,14.94,14.94,36200.0,12.9645,12.9645,12.9558,12.9558,36200.0
2007-06-21 14:30:00,14.95,14.95,14.87,14.91,219200.0,12.9645,12.9645,12.8951,12.9298,219200.0
2007-06-21 14:35:00,14.91,14.93,14.9,14.92,89700.0,12.9298,12.9471,12.9211,12.9385,89700.0
2007-06-21 14:40:00,14.92,14.92,14.91,14.92,59600.0,12.9385,12.9385,12.9298,12.9385,59600.0
2007-06-21 14:45:00,14.91,14.92,14.89,14.89,28500.0,12.9298,12.9385,12.9124,12.9124,28500.0
2007-06-21 14:50:00,14.9,14.92,14.89,14.9,81100.0,12.9211,12.9385,12.9124,12.9211,81100.0
2007-06-21 14:55:00,14.91,14.92,14.9,14.92,155700.0,12.9298,12.9385,12.9211,12.9385,155700.0
2007-06-21 15:00:00,14.91,14.94,14.91,14.92,142400.0,12.9298,12.9558,12.9298,12.9385,142400.0
2007-06-21 15:05:00,14.92,14.93,14.9,14.9,80100.0,12.9385,12.9471,12.9211,12.9211,80100.0
2007-06-21 15:10:00,14.9,14.9,14.88,14.9,249800.0,12.9211,12.9211,12.9038,12.9211,249800.0
2007-06-21 15:15:00,14.89,14.9,14.89,14.89,92500.0,12.9124,12.9211,12.9124,12.9124,92500.0
2007-06-21 15:20:00,14.89,14.89,14.87,14.88,57700.0,12.9124,12.9124,12.8951,12.9038,57700.0
2007-06-21 15:25:00,14.87,14.89,14.87,14.88,131900.0,12.8951,12.9124,12.8951,12.9038,131900.0
2007-06-21 15:30:00,14.88,14.9,14.88,14.89,157600.0,12.9038,12.9211,12.9038,12.9124,157600.0
2007-06-21 15:35:00,14.89,14.89,14.87,14.88,71400.0,12.9124,12.9124,12.8951,12.9038,71400.0
2007-06-21 15:40:00,14.88,14.88,14.87,14.87,93000.0,12.9038,12.9038,12.8951,12.8951,93000.0
2007-06-21 15:45:00,14.88,14.88,14.87,14.87,59900.0,12.9038,12.9038,12.8951,12.8951,59900.0
2007-06-21 15:50:00,14.88,14.88,14.87,14.88,164300.0,12.9038,12.9038,12.8951,12.9038,164300.0
2007-06-21 15:55:00,14.87,14.89,14.84,14.89,468400.0,12.8951,12.9124,12.8691,12.9124,468400.0
2007-06-22 09:30:00,14.84,14.84,14.74,14.8,68100.0,12.8691,12.8691,12.7824,12.8344,68100.0
2007-06-22 09:35:00,14.81,14.93,14.81,14.9,66400.0,12.8431,12.9471,12.8431,12.9211,66400.0
2007-06-22 09:40:00,14.9,14.91,14.86,14.87,61200.0,12.9211,12.9298,12.8864,12.8951,61200.0
2007-06-22 09:45:00,14.88,14.89,14.85,14.87,128900.0,12.9038,12.9124,12.8778,12.8951,128900.0
2007-06-22 09:50:00,14.87,14.92,14.87,14.9,81300.0,12.8951,12.9385,12.8951,12.9211,81300.0
2007-06-22 09:55:00,14.91,14.92,14.9,14.92,31000.0,12.9298,12.9385,12.9211,12.9385,31000.0
2007-06-22 10:00:00,14.91,14.92,14.91,14.91,41200.0,12.9298,12.9385,12.9298,12.9298,41200.0
2007-06-22 10:05:00,14.91,14.92,14.91,14.92,33600.0,12.9298,12.9385,12.9298,12.9385,33600.0
2007-06-22 10:10:00,14.92,14.92,14.91,14.92,104900.0,12.9385,12.9385,12.9298,12.9385,104900.0
2007-06-22 10:15:00,14.91,14.91,14.9,14.9,62200.0,12.9298,12.9298,12.9211,12.9211,62200.0
2007-06-22 10:20:00,14.9,14.91,14.9,14.9,8600.0,12.9211,12.9298,12.9211,12.9211,8600.0
2007-06-22 10:25:00,14.9,14.93,14.9,14.92,77700.0,12.9211,12.9471,12.9211,12.9385,77700.0
2007-06-22 10:30:00,14.91,14.94,14.9,14.93,93800.0,12.9298,12.9558,12.9211,12.9471,93800.0
2007-06-22 10:35:00,14.93,14.95,14.93,14.95,55100.0,12.9471,12.9645,12.9471,12.9645,55100.0
2007-06-22 10:40:00,14.94,14.96,14.94,14.96,169700.0,12.9558,12.9731,12.9558,12.9731,169700.0
2007-06-22 10:45:00,14.96,14.97,14.95,14.96,49500.0,12.9731,12.9818,12.9645,12.9731,49500.0
2007-06-22 10:50:00,14.97,14.99,14.96,14.99,306300.0,12.9818,12.9992,12.9731,12.9992,306300.0
2007-06-22 10:55:00,14.99,14.99,14.98,14.99,47400.0,12.9992,12.9992,12.9905,12.9992,47400.0
2007-06-22 11:00:00,14.99,14.99,14.97,14.97,56400.0,12.9992,12.9992,12.9818,12.9818,56400.0
2007-06-22 11:05:00,14.98,14.99,14.97,14.98,89300.0,12.9905,12.9992,12.9818,12.9905,89300.0
2007-06-22 11:10:00,14.98,14.98,14.97,14.97,103700.0,12.9905,12.9905,12.9818,12.9818,103700.0
2007-06-22 11:15:00,14.97,14.97,14.96,14.97,40300.0,12.9818,12.9818,12.9731,12.9818,40300.0
2007-06-22 11:20:00,14.96,14.97,14.96,14.96,36700.0,12.9731,12.9818,12.9731,12.9731,36700.0
2007-06-22 11:25:00,14.97,14.98,14.96,14.97,113900.0,12.9818,12.9905,12.9731,12.9818,113900.0
2007-06-22 11:30:00,14.97,14.98,14.96,14.97,33000.0,12.9818,12.9905,12.9731,12.9818,33000.0
2007-06-22 11:35:00,14.97,14.98,14.97,14.98,81100.0,12.9818,12.9905,12.9818,12.9905,81100.0
2007-06-22 11:40:00,14.98,14.98,14.97,14.98,30300.0,12.9905,12.9905,12.9818,12.9905,30300.0
2007-06-22 11:45:00,14.98,14.98,14.94,14.95,51500.0,12.9905,12.9905,12.9558,12.9645,51500.0
2007-06-22 11:50:00,14.94,14.96,14.92,14.96,85800.0,12.9558,12.9731,12.9385,12.9731,85800.0
2007-06-22 11:55:00,14.96,14.96,14.95,14.95,29300.0,12.9731,12.9731,12.9645,12.9645,29300.0
2007-06-22 12:00:00,14.94,14.95,14.94,14.95,33300.0,12.9558,12.9645,12.9558,12.9645,33300.0
2007-06-22 12:05:00,14.95,14.96,14.95,14.95,57900.0,12.9645,12.9731,12.9645,12.9645,57900.0
2007-06-22 12:10:00,14.95,14.96,14.95,14.95,52700.0,12.9645,12.9731,12.9645,12.9645,52700.0
2007-06-22 12:15:00,14.96,14.97,14.95,14.96,82900.0,12.9731,12.9818,12.9645,12.9731,82900.0
2007-06-22 12:20:00,14.96,14.97,14.95,14.95,49100.0,12.9731,12.9818,12.9645,12.9645,49100.0
2007-06-22 12:25:00,14.96,14.97,14.95,14.96,141100.0,12.9731,12.9818,12.9645,12.9731,141100.0
2007-06-22 12:30:00,14.95,14.96,14.92,14.95,126000.0,12.9645,12.9731,12.9385,12.9645,126000.0
2007-06-22 12:35:00,14.95,14.97,14.95,14.95,51600.0,12.9645,12.9818,12.9645,12.9645,51600.0
2007-06-22 12:40:00,14.95,14.96,14.94,14.94,13000.0,12.9645,12.9731,12.9558,12.9558,13000.0
2007-06-22 12:45:00,14.94,14.96,14.91,14.95,106600.0,12.9558,12.9731,12.9298,12.9645,106600.0
2007-06-22 12:50:00,14.96,14.96,14.95,14.95,15600.0,12.9731,12.9731,12.9645,12.9645,15600.0
2007-06-22 12:55:00,14.95,14.96,14.95,14.95,19600.0,12.9645,12.9731,12.9645,12.9645,19600.0
2007-06-22 13:00:00,14.95,14.95,14.94,14.94,38900.0,12.9645,12.9645,12.9558,12.9558,38900.0
2007-06-22 13:05:00,14.94,14.95,14.92,14.95,110000.0,12.9558,12.9645,12.9385,12.9645,110000.0
2007-06-22 13:10:00,14.95,14.96,14.94,14.96,78700.0,12.9645,12.9731,12.9558,12.9731,78700.0
2007-06-22 13:15:00,14.96,14.98,14.95,14.97,266000.0,12.9731,12.9905,12.9645,12.9818,266000.0
2007-06-22 13:20:00,14.97,14.98,14.94,14.95,904000.0,12.9818,12.9905,12.9558,12.9645,904000.0
2007-06-22 13:25:00,14.95,14.97,14.95,14.96,205800.0,12.9645,12.9818,12.9645,12.9731,205800.0
2007-06-22 13:30:00,14.97,14.99,14.97,14.97,105800.0,12.9818,12.9992,12.9818,12.9818,105800.0
2007-06-22 13:35:00,14.98,14.99,14.98,14.99,66700.0,12.9905,12.9992,12.9905,12.9992,66700.0
2007-06-22 13:40:00,14.99,15.04,14.98,15.04,388700.0,12.9992,13.0425,12.9905,13.0425,388700.0
2007-06-22 13:45:00,15.04,15.06,14.95,15.03,284600.0,13.0425,13.0599,12.9645,13.0338,284600.0
2007-06-22 13:50:00,15.04,15.04,15.01,15.01,22100.0,13.0425,13.0425,13.0165,13.0165,22100.0
2007-06-22 13:55:00,15.01,15.02,15.01,15.01,58200.0,13.0165,13.0252,13.0165,13.0165,58200.0
2007-06-22 14:00:00,15.01,15.02,14.96,14.98,79100.0,13.0165,13.0252,12.9731,12.9905,79100.0
2007-06-22 14:05:00,14.98,14.99,14.96,14.97,53900.0,12.9905,12.9992,12.9731,12.9818,53900.0
2007-06-22 14:10:00,14.97,15.01,14.97,15.0,78000.0,12.9818,13.0165,12.9818,13.0078,78000.0
2007-06-22 14:15:00,15.0,15.01,14.99,14.99,73900.0,13.0078,13.0165,12.9992,12.9992,73900.0
2007-06-22 14:20:00,14.98,15.0,14.97,14.98,480100.0,12.9905,13.0078,12.9818,12.9905,480100.0
2007-06-22 14:25:00,14.98,15.0,14.98,15.0,38300.0,12.9905,13.0078,12.9905,13.0078,38300.0
2007-06-22 14:30:00,14.99,15.0,14.97,14.97,105300.0,12.9992,13.0078,12.9818,12.9818,105300.0
2007-06-22 14:35:00,14.97,15.0,14.97,15.0,163300.0,12.9818,13.0078,12.9818,13.0078,163300.0
2007-06-22 14:40:00,14.99,15.01,14.99,14.99,401900.0,12.9992,13.0165,12.9992,12.9992,401900.0
2007-06-22 14:45:00,14.99,15.02,14.99,15.01,90200.0,12.9992,13.0252,12.9992,13.0165,90200.0
2007-06-22 14:50:00,15.01,15.05,15.01,15.04,143400.0,13.0165,13.0512,13.0165,13.0425,143400.0
2007-06-22 14:55:00,15.04,15.04,15.03,15.04,59800.0,13.0425,13.0425,13.0338,13.0425,59800.0
2007-06-22 15:00:00,15.04,15.04,15.02,15.03,60700.0,13.0425,13.0425,13.0252,13.0338,60700.0
2007-06-22 15:05:00,15.02,15.03,15.01,15.03,73100.0,13.0252,13.0338,13.0165,13.0338,73100.0
2007-06-22 15:10:00,15.03,15.04,15.02,15.03,105300.0,13.0338,13.0425,13.0252,13.0338,105300.0
2007-06-22 15:15:00,15.03,15.04,15.02,15.04,123100.0,13.0338,13.0425,13.0252,13.0425,123100.0
2007-06-22 15:20:00,15.03,15.04,15.03,15.03,32200.0,13.0338,13.0425,13.0338,13.0338,32200.0
2007-06-22 15:25:00,15.03,15.04,15.01,15.01,63600.0,13.0338,13.0425,13.0165,13.0165,63600.0
2007-06-22 15:30:00,15.01,15.02,15.0,15.0,78700.0,13.0165,13.0252,13.0078,13.0078,78700.0
2007-06-22 15:35:00,15.0,15.02,14.99,15.02,176900.0,13.0078,13.0252,12.9992,13.0252,176900.0
2007-06-22 15:40:00,15.01,15.01,14.98,15.0,302200.0,13.0165,13.0165,12.9905,13.0078,302200.0
2007-06-22 15:45:00,15.01,15.03,15.0,15.03,157800.0,13.0165,13.0338,13.0078,13.0338,157800.0
2007-06-22 15:50:00,15.03,15.03,15.02,15.03,87600.0,13.0338,13.0338,13.0252,13.0338,87600.0
2007-06-22 15:55:00,15.03,15.1,15.02,15.08,658400.0,13.0338,13.0946,13.0252,13.0772,658400.0
2007-06-25 09:30:00,15.06,15.1,15.06,15.08,115700.0,13.0599,13.0946,13.0599,13.0772,115700.0
2007-06-25 09:35:00,15.09,15.1,15.01,15.02,45400.0,13.0859,13.0946,13.0165,13.0252,45400.0
2007-06-25 09:40:00,15.02,15.08,14.98,14.99,96800.0,13.0252,13.0772,12.9905,12.9992,96800.0
2007-06-25 09:45:00,15.0,15.06,14.99,15.04,59500.0,13.0078,13.0599,12.9992,13.0425,59500.0
2007-06-25 09:50:00,15.03,15.04,14.98,15.0,295700.0,13.0338,13.0425,12.9905,13.0078,295700.0
2007-06-25 09:55:00,15.0,15.02,14.99,15.01,343200.0,13.0078,13.0252,12.9992,13.0165,343200.0
2007-06-25 10:00:00,15.01,15.02,15.0,15.01,165000.0,13.0165,13.0252,13.0078,13.0165,165000.0
2007-06-25 10:05:00,15.0,15.01,14.97,14.98,629700.0,13.0078,13.0165,12.9818,12.9905,629700.0
2007-06-25 10:10:00,14.97,15.01,14.96,15.01,150800.0,12.9818,13.0165,12.9731,13.0165,150800.0
2007-06-25 10:15:00,15.01,15.02,14.98,15.01,339700.0,13.0165,13.0252,12.9905,13.0165,339700.0
2007-06-25 10:20:00,15.0,15.01,15.0,15.01,153800.0,13.0078,13.0165,13.0078,13.0165,153800.0
2007-06-25 10:25:00,15.0,15.01,15.0,15.01,81100.0,13.0078,13.0165,13.0078,13.0165,81100.0
2007-06-25 10:30:00,15.01,15.01,15.0,15.01,56700.0,13.0165,13.0165,13.0078,13.0165,56700.0
2007-06-25 10:35:00,15.0,15.01,15.0,15.0,44800.0,13.0078,13.0165,13.0078,13.0078,44800.0
2007-06-25 10:40:00,15.01,15.01,15.0,15.01,55700.0,13.0165,13.0165,13.0078,13.0165,55700.0
2007-06-25 10:45:00,15.0,15.02,15.0,15.02,57500.0,13.0078,13.0252,13.0078,13.0252,57500.0
2007-06-25 10:50:00,15.01,15.02,15.01,15.02,48500.0,13.0165,13.0252,13.0165,13.0252,48500.0
2007-06-25 10:55:00,15.01,15.06,15.01,15.05,136600.0,13.0165,13.0599,13.0165,13.0512,136600.0
2007-06-25 11:00:00,15.05,15.08,15.04,15.08,212300.0,13.0512,13.0772,13.0425,13.0772,212300.0
2007-06-25 11:05:00,15.08,15.11,15.07,15.1,180000.0,13.0772,13.1032,13.0685,13.0946,180000.0
2007-06-25 11:10:00,15.1,15.1,15.09,15.1,76500.0,13.0946,13.0946,13.0859,13.0946,76500.0
2007-06-25 11:15:00,15.09,15.1,15.07,15.07,87300.0,13.0859,13.0946,13.0685,13.0685,87300.0
2007-06-25 11:20:00,15.08,15.08,15.07,15.08,23900.0,13.0772,13.0772,13.0685,13.0772,23900.0
2007-06-25 11:25:00,15.08,15.1,15.07,15.09,95700.0,13.0772,13.0946,13.0685,13.0859,95700.0
2007-06-25 11:30:00,15.1,15.1,15.09,15.09,170400.0,13.0946,13.0946,13.0859,13.0859,170400.0
2007-06-25 11:35:00,15.1,15.1,15.09,15.09,55000.0,13.0946,13.0946,13.0859,13.0859,55000.0
2007-06-25 11:40:00,15.09,15.1,15.06,15.07,32500.0,13.0859,13.0946,13.0599,13.0685,32500.0
2007-06-25 11:45:00,15.07,15.09,15.06,15.09,134900.0,13.0685,13.0859,13.0599,13.0859,134900.0
2007-06-25 11:50:00,15.09,15.1,15.08,15.09,163500.0,13.0859,13.0946,13.0772,13.0859,163500.0
2007-06-25 11:55:00,15.08,15.09,15.07,15.09,119800.0,13.0772,13.0859,13.0685,13.0859,119800.0
2007-06-25 12:00:00,15.09,15.1,15.08,15.1,129200.0,13.0859,13.0946,13.0772,13.0946,129200.0
2007-06-25 12:05:00,15.09,15.13,15.09,15.13,93400.0,13.0859,13.1206,13.0859,13.1206,93400.0
2007-06-25 12:10:00,15.13,15.14,15.12,15.14,89600.0,13.1206,13.1292,13.1119,13.1292,89600.0
2007-06-25 12:15:00,15.14,15.14,15.13,15.14,49400.0,13.1292,13.1292,13.1206,13.1292,49400.0
2007-06-25 12:20:00,15.14,15.14,15.13,15.14,17600.0,13.1292,13.1292,13.1206,13.1292,17600.0
2007-06-25 12:25:00,15.13,15.15,15.13,15.14,70600.0,13.1206,13.1379,13.1206,13.1292,70600.0
2007-06-25 12:30:00,15.13,15.14,15.12,15.12,46700.0,13.1206,13.1292,13.1119,13.1119,46700.0
2007-06-25 12:35:00,15.13,15.13,15.12,15.13,21200.0,13.1206,13.1206,13.1119,13.1206,21200.0
2007-06-25 12:40:00,15.12,15.13,15.12,15.13,25900.0,13.1119,13.1206,13.1119,13.1206,25900.0
2007-06-25 12:45:00,15.12,15.13,15.11,15.11,61900.0,13.1119,13.1206,13.1032,13.1032,61900.0
2007-06-25 12:50:00,15.11,15.12,15.09,15.1,56500.0,13.1032,13.1119,13.0859,13.0946,56500.0
2007-06-25 12:55:00,15.1,15.1,15.07,15.08,54500.0,13.0946,13.0946,13.0685,13.0772,54500.0
2007-06-25 13:00:00,15.08,15.08,15.05,15.05,46000.0,13.0772,13.0772,13.0512,13.0512,46000.0
2007-06-25 13:05:00,15.05,15.06,15.03,15.03,30400.0,13.0512,13.0599,13.0338,13.0338,30400.0
2007-06-25 13:10:00,15.04,15.06,15.03,15.04,155600.0,13.0425,13.0599,13.0338,13.0425,155600.0
2007-06-25 13:15:00,15.03,15.05,15.03,15.03,91100.0,13.0338,13.0512,13.0338,13.0338,91100.0
2007-06-25 13:20:00,15.03,15.08,15.03,15.08,157600.0,13.0338,13.0772,13.0338,13.0772,157600.0
2007-06-25 13:25:00,15.08,15.12,15.08,15.09,74000.0,13.0772,13.1119,13.0772,13.0859,74000.0
2007-06-25 13:30:00,15.1,15.14,15.1,15.13,65700.0,13.0946,13.1292,13.0946,13.1206,65700.0
2007-06-25 13:35:00,15.13,15.14,15.12,15.13,51100.0,13.1206,13.1292,13.1119,13.1206,51100.0
2007-06-25 13:40:00,15.12,15.14,15.12,15.14,54200.0,13.1119,13.1292,13.1119,13.1292,54200.0
2007-06-25 13:45:00,15.13,15.14,15.12,15.12,18000.0,13.1206,13.1292,13.1119,13.1119,18000.0
2007-06-25 13:50:00,15.12,15.13,15.12,15.13,12300.0,13.1119,13.1206,13.1119,13.1206,12300.0
2007-06-25 13:55:00,15.13,15.13,15.12,15.12,40100.0,13.1206,13.1206,13.1119,13.1119,40100.0
2007-06-25 14:00:00,15.12,15.13,15.12,15.13,35400.0,13.1119,13.1206,13.1119,13.1206,35400.0
2007-06-25 14:05:00,15.12,15.14,15.12,15.14,116600.0,13.1119,13.1292,13.1119,13.1292,116600.0
2007-06-25 14:10:00,15.13,15.13,15.07,15.07,81100.0,13.1206,13.1206,13.0685,13.0685,81100.0
2007-06-25 14:15:00,15.07,15.1,15.07,15.09,253400.0,13.0685,13.0946,13.0685,13.0859,253400.0
2007-06-25 14:20:00,15.1,15.13,15.1,15.12,38600.0,13.0946,13.1206,13.0946,13.1119,38600.0
2007-06-25 14:25:00,15.13,15.13,15.09,15.11,65700.0,13.1206,13.1206,13.0859,13.1032,65700.0
2007-06-25 14:30:00,15.1,15.11,15.06,15.09,332700.0,13.0946,13.1032,13.0599,13.0859,332700.0
2007-06-25 14:35:00,15.09,15.11,15.08,15.1,80300.0,13.0859,13.1032,13.0772,13.0946,80300.0
2007-06-25 14:40:00,15.1,15.11,15.06,15.07,85600.0,13.0946,13.1032,13.0599,13.0685,85600.0
2007-06-25 14:45:00,15.06,15.07,14.97,14.99,311300.0,13.0599,13.0685,12.9818,12.9992,311300.0
2007-06-25 14:50:00,14.99,15.0,14.97,14.98,217900.0,12.9992,13.0078,12.9818,12.9905,217900.0
2007-06-25 14:55:00,14.98,15.01,14.98,14.99,69700.0,12.9905,13.0165,12.9905,12.9992,69700.0
2007-06-25 15:00:00,15.0,15.0,14.96,14.98,70700.0,13.0078,13.0078,12.9731,12.9905,70700.0
2007-06-25 15:05:00,14.98,15.01,14.97,14.97,75500.0,12.9905,13.0165,12.9818,12.9818,75500.0
2007-06-25 15:10:00,14.98,15.0,14.97,14.98,95700.0,12.9905,13.0078,12.9818,12.9905,95700.0
2007-06-25 15:15:00,14.98,14.99,14.97,14.97,41800.0,12.9905,12.9992,12.9818,12.9818,41800.0
2007-06-25 15:20:00,14.97,15.03,14.97,15.02,112100.0,12.9818,13.0338,12.9818,13.0252,112100.0
2007-06-25 15:25:00,15.03,15.03,15.02,15.03,86600.0,13.0338,13.0338,13.0252,13.0338,86600.0
2007-06-25 15:30:00,15.03,15.08,15.03,15.07,114300.0,13.0338,13.0772,13.0338,13.0685,114300.0
2007-06-25 15:35:00,15.07,15.08,15.02,15.03,307500.0,13.0685,13.0772,13.0252,13.0338,307500.0
2007-06-25 15:40:00,15.03,15.03,14.99,14.99,88900.0,13.0338,13.0338,12.9992,12.9992,88900.0
2007-06-25 15:45:00,14.99,15.0,14.98,14.98,102100.0,12.9992,13.0078,12.9905,12.9905,102100.0
2007-06-25 15:50:00,14.98,15.0,14.98,14.98,125200.0,12.9905,13.0078,12.9905,12.9905,125200.0
2007-06-25 15:55:00,14.99,15.0,14.98,14.98,119800.0,12.9992,13.0078,12.9905,12.9905,119800.0
2007-06-26 09:30:00,15.01,15.03,15.0,15.03,85200.0,13.0165,13.0338,13.0078,13.0338,85200.0
2007-06-26 09:35:00,15.03,15.03,14.93,14.93,54000.0,13.0338,13.0338,12.9471,12.9471,54000.0
2007-06-26 09:40:00,14.93,15.02,14.92,15.0,90900.0,12.9471,13.0252,12.9385,13.0078,90900.0
2007-06-26 09:45:00,15.0,15.0,14.92,14.93,70000.0,13.0078,13.0078,12.9385,12.9471,70000.0
2007-06-26 09:50:00,14.92,14.95,14.92,14.93,87800.0,12.9385,12.9645,12.9385,12.9471,87800.0
2007-06-26 09:55:00,14.93,14.94,14.9,14.91,95500.0,12.9471,12.9558,12.9211,12.9298,95500.0
2007-06-26 10:00:00,14.91,14.94,14.9,14.92,111700.0,12.9298,12.9558,12.9211,12.9385,111700.0
2007-06-26 10:05:00,14.93,14.93,14.87,14.88,109700.0,12.9471,12.9471,12.8951,12.9038,109700.0
2007-06-26 10:10:00,14.88,14.9,14.87,14.9,289300.0,12.9038,12.9211,12.8951,12.9211,289300.0
2007-06-26 10:15:00,14.9,14.9,14.89,14.89,53000.0,12.9211,12.9211,12.9124,12.9124,53000.0
2007-06-26 10:20:00,14.9,14.9,14.89,14.9,22300.0,12.9211,12.9211,12.9124,12.9211,22300.0
2007-06-26 10:25:00,14.9,14.9,14.86,14.86,92200.0,12.9211,12.9211,12.8864,12.8864,92200.0
2007-06-26 10:30:00,14.85,14.86,14.84,14.86,87200.0,12.8778,12.8864,12.8691,12.8864,87200.0
2007-06-26 10:35:00,14.86,14.88,14.86,14.87,120700.0,12.8864,12.9038,12.8864,12.8951,120700.0
2007-06-26 10:40:00,14.87,14.88,14.86,14.86,38300.0,12.8951,12.9038,12.8864,12.8864,38300.0
2007-06-26 10:45:00,14.86,14.87,14.82,14.85,140100.0,12.8864,12.8951,12.8517,12.8778,140100.0
2007-06-26 10:50:00,14.85,14.86,14.84,14.85,43900.0,12.8778,12.8864,12.8691,12.8778,43900.0
2007-06-26 10:55:00,14.84,14.85,14.82,14.83,63500.0,12.8691,12.8778,12.8517,12.8604,63500.0
2007-06-26 11:00:00,14.83,14.83,14.79,14.81,142500.0,12.8604,12.8604,12.8257,12.8431,142500.0
2007-06-26 11:05:00,14.81,14.81,14.8,14.8,52400.0,12.8431,12.8431,12.8344,12.8344,52400.0
2007-06-26 11:10:00,14.81,14.83,14.8,14.81,119000.0,12.8431,12.8604,12.8344,12.8431,119000.0
2007-06-26 11:15:00,14.82,14.82,14.79,14.79,74200.0,12.8517,12.8517,12.8257,12.8257,74200.0
2007-06-26 11:20:00,14.8,14.8,14.79,14.8,46800.0,12.8344,12.8344,12.8257,12.8344,46800.0
2007-06-26 11:25:00,14.8,14.8,14.78,14.79,66700.0,12.8344,12.8344,12.8171,12.8257,66700.0
2007-06-26 11:30:00,14.79,14.79,14.78,14.79,100000.0,12.8257,12.8257,12.8171,12.8257,100000.0
2007-06-26 11:35:00,14.79,14.81,14.78,14.8,310000.0,12.8257,12.8431,12.8171,12.8344,310000.0
2007-06-26 11:40:00,14.8,14.8,14.79,14.8,146100.0,12.8344,12.8344,12.8257,12.8344,146100.0
2007-06-26 11:45:00,14.79,14.81,14.78,14.79,225300.0,12.8257,12.8431,12.8171,12.8257,225300.0
2007-06-26 11:50:00,14.79,14.8,14.79,14.79,60500.0,12.8257,12.8344,12.8257,12.8257,60500.0
2007-06-26 11:55:00,14.79,14.8,14.79,14.8,52600.0,12.8257,12.8344,12.8257,12.8344,52600.0
2007-06-26 12:00:00,14.8,14.8,14.78,14.79,121700.0,12.8344,12.8344,12.8171,12.8257,121700.0
2007-06-26 12:05:00,14.79,14.79,14.76,14.76,69200.0,12.8257,12.8257,12.7997,12.7997,69200.0
2007-06-26 12:10:00,14.77,14.77,14.76,14.77,42300.0,12.8084,12.8084,12.7997,12.8084,42300.0
2007-06-26 12:15:00,14.77,14.77,14.76,14.77,41000.0,12.8084,12.8084,12.7997,12.8084,41000.0
2007-06-26 12:20:00,14.77,14.78,14.77,14.78,90100.0,12.8084,12.8171,12.8084,12.8171,90100.0
2007-06-26 12:25:00,14.78,14.79,14.77,14.79,72500.0,12.8171,12.8257,12.8084,12.8257,72500.0
2007-06-26 12:30:00,14.78,14.79,14.78,14.79,25000.0,12.8171,12.8257,12.8171,12.8257,25000.0
2007-06-26 12:35:00,14.79,14.79,14.78,14.79,25900.0,12.8257,12.8257,12.8171,12.8257,25900.0
2007-06-26 12:40:00,14.79,14.79,14.78,14.79,46200.0,12.8257,12.8257,12.8171,12.8257,46200.0
2007-06-26 12:45:00,14.79,14.8,14.79,14.79,149500.0,12.8257,12.8344,12.8257,12.8257,149500.0
2007-06-26 12:50:00,14.79,14.8,14.78,14.79,33000.0,12.8257,12.8344,12.8171,12.8257,33000.0
2007-06-26 12:55:00,14.79,14.8,14.78,14.79,196300.0,12.8257,12.8344,12.8171,12.8257,196300.0
2007-06-26 13:00:00,14.79,14.79,14.78,14.79,39700.0,12.8257,12.8257,12.8171,12.8257,39700.0
2007-06-26 13:05:00,14.79,14.79,14.78,14.79,41400.0,12.8257,12.8257,12.8171,12.8257,41400.0
2007-06-26 13:10:00,14.78,14.8,14.78,14.79,147600.0,12.8171,12.8344,12.8171,12.8257,147600.0
2007-06-26 13:15:00,14.79,14.79,14.78,14.78,15300.0,12.8257,12.8257,12.8171,12.8171,15300.0
2007-06-26 13:20:00,14.79,14.79,14.77,14.78,49400.0,12.8257,12.8257,12.8084,12.8171,49400.0
2007-06-26 13:25:00,14.77,14.78,14.77,14.78,30300.0,12.8084,12.8171,12.8084,12.8171,30300.0
2007-06-26 13:30:00,14.78,14.78,14.77,14.78,54300.0,12.8171,12.8171,12.8084,12.8171,54300.0
2007-06-26 13:35:00,14.78,14.79,14.77,14.78,113700.0,12.8171,12.8257,12.8084,12.8171,113700.0
2007-06-26 13:40:00,14.78,14.78,14.77,14.78,51500.0,12.8171,12.8171,12.8084,12.8171,51500.0
2007-06-26 13:45:00,14.78,14.79,14.77,14.79,97500.0,12.8171,12.8257,12.8084,12.8257,97500.0
2007-06-26 13:50:00,14.78,14.79,14.77,14.77,72900.0,12.8171,12.8257,12.8084,12.8084,72900.0
2007-06-26 13:55:00,14.78,14.78,14.76,14.77,31400.0,12.8171,12.8171,12.7997,12.8084,31400.0
2007-06-26 14:00:00,14.77,14.79,14.76,14.79,94400.0,12.8084,12.8257,12.7997,12.8257,94400.0
2007-06-26 14:05:00,14.79,14.8,14.78,14.79,103900.0,12.8257,12.8344,12.8171,12.8257,103900.0
2007-06-26 14:10:00,14.79,14.8,14.78,14.79,134600.0,12.8257,12.8344,12.8171,12.8257,134600.0
2007-06-26 14:15:00,14.79,14.79,14.77,14.78,60800.0,12.8257,12.8257,12.8084,12.8171,60800.0
2007-06-26 14:20:00,14.77,14.77,14.75,14.77,105900.0,12.8084,12.8084,12.791,12.8084,105900.0
2007-06-26 14:25:00,14.77,14.77,14.74,14.75,177000.0,12.8084,12.8084,12.7824,12.791,177000.0
2007-06-26 14:30:00,14.74,14.75,14.74,14.75,83100.0,12.7824,12.791,12.7824,12.791,83100.0
2007-06-26 14:35:00,14.75,14.75,14.73,14.73,92500.0,12.791,12.791,12.7737,12.7737,92500.0
2007-06-26 14:40:00,14.73,14.74,14.71,14.74,106800.0,12.7737,12.7824,12.7563,12.7824,106800.0
2007-06-26 14:45:00,14.74,14.74,14.73,14.74,53600.0,12.7824,12.7824,12.7737,12.7824,53600.0
2007-06-26 14:50:00,14.74,14.75,14.74,14.75,79300.0,12.7824,12.791,12.7824,12.791,79300.0
2007-06-26 14:55:00,14.74,14.75,14.72,14.72,73000.0,12.7824,12.791,12.765,12.765,73000.0
2007-06-26 15:00:00,14.72,14.73,14.69,14.73,232400.0,12.765,12.7737,12.739,12.7737,232400.0
2007-06-26 15:05:00,14.73,14.74,14.72,14.74,43600.0,12.7737,12.7824,12.765,12.7824,43600.0
2007-06-26 15:10:00,14.74,14.74,14.69,14.7,380400.0,12.7824,12.7824,12.739,12.7477,380400.0
2007-06-26 15:15:00,14.7,14.7,14.69,14.69,61600.0,12.7477,12.7477,12.739,12.739,61600.0
2007-06-26 15:20:00,14.7,14.7,14.68,14.69,179700.0,12.7477,12.7477,12.7303,12.739,179700.0
2007-06-26 15:25:00,14.69,14.69,14.68,14.69,128300.0,12.739,12.739,12.7303,12.739,128300.0
2007-06-26 15:30:00,14.69,14.7,14.68,14.69,319400.0,12.739,12.7477,12.7303,12.739,319400.0
2007-06-26 15:35:00,14.7,14.7,14.69,14.7,93600.0,12.7477,12.7477,12.739,12.7477,93600.0
2007-06-26 15:40:00,14.7,14.7,14.67,14.67,317400.0,12.7477,12.7477,12.7217,12.7217,317400.0
2007-06-26 15:45:00,14.68,14.68,14.65,14.66,171900.0,12.7303,12.7303,12.7043,12.713,171900.0
2007-06-26 15:50:00,14.66,14.66,14.65,14.65,194300.0,12.713,12.713,12.7043,12.7043,194300.0
2007-06-26 15:55:00,14.65,14.66,14.63,14.63,446200.0,12.7043,12.713,12.687,12.687,446200.0
2007-06-27 09:30:00,14.64,14.65,14.62,14.64,104300.0,12.6956,12.7043,12.6783,12.6956,104300.0
2007-06-27 09:35:00,14.64,14.66,14.63,14.64,66400.0,12.6956,12.713,12.687,12.6956,66400.0
2007-06-27 09:40:00,14.65,14.65,14.63,14.64,266500.0,12.7043,12.7043,12.687,12.6956,266500.0
2007-06-27 09:45:00,14.63,14.64,14.54,14.64,167100.0,12.687,12.6956,12.6089,12.6956,167100.0
2007-06-27 09:50:00,14.64,14.68,14.63,14.66,78600.0,12.6956,12.7303,12.687,12.713,78600.0
2007-06-27 09:55:00,14.66,14.7,14.66,14.7,190400.0,12.713,12.7477,12.713,12.7477,190400.0
2007-06-27 10:00:00,14.7,14.7,14.64,14.66,136800.0,12.7477,12.7477,12.6956,12.713,136800.0
2007-06-27 10:05:00,14.66,14.71,14.65,14.71,132200.0,12.713,12.7563,12.7043,12.7563,132200.0
2007-06-27 10:10:00,14.71,14.73,14.7,14.73,205500.0,12.7563,12.7737,12.7477,12.7737,205500.0
2007-06-27 10:15:00,14.74,14.83,14.73,14.82,626300.0,12.7824,12.8604,12.7737,12.8517,626300.0
2007-06-27 10:20:00,14.82,14.83,14.79,14.82,413500.0,12.8517,12.8604,12.8257,12.8517,413500.0
2007-06-27 10:25:00,14.82,14.83,14.8,14.83,279500.0,12.8517,12.8604,12.8344,12.8604,279500.0
2007-06-27 10:30:00,14.83,14.83,14.74,14.75,221300.0,12.8604,12.8604,12.7824,12.791,221300.0
2007-06-27 10:35:00,14.75,14.82,14.7,14.81,226400.0,12.791,12.8517,12.7477,12.8431,226400.0
2007-06-27 10:40:00,14.81,14.83,14.8,14.81,96700.0,12.8431,12.8604,12.8344,12.8431,96700.0
2007-06-27 10:45:00,14.81,14.82,14.79,14.8,44200.0,12.8431,12.8517,12.8257,12.8344,44200.0
2007-06-27 10:50:00,14.8,14.8,14.79,14.8,30500.0,12.8344,12.8344,12.8257,12.8344,30500.0
2007-06-27 10:55:00,14.79,14.81,14.78,14.78,82000.0,12.8257,12.8431,12.8171,12.8171,82000.0
2007-06-27 11:00:00,14.78,14.82,14.78,14.8,233900.0,12.8171,12.8517,12.8171,12.8344,233900.0
2007-06-27 11:05:00,14.79,14.82,14.79,14.81,149100.0,12.8257,12.8517,12.8257,12.8431,149100.0
2007-06-27 11:10:00,14.81,14.82,14.81,14.81,83700.0,12.8431,12.8517,12.8431,12.8431,83700.0
2007-06-27 11:15:00,14.81,14.83,14.81,14.82,135900.0,12.8431,12.8604,12.8431,12.8517,135900.0
2007-06-27 11:20:00,14.82,14.82,14.78,14.8,51700.0,12.8517,12.8517,12.8171,12.8344,51700.0
2007-06-27 11:25:00,14.8,14.8,14.79,14.8,28700.0,12.8344,12.8344,12.8257,12.8344,28700.0
2007-06-27 11:30:00,14.8,14.81,14.78,14.79,49900.0,12.8344,12.8431,12.8171,12.8257,49900.0
2007-06-27 11:35:00,14.79,14.81,14.78,14.8,192100.0,12.8257,12.8431,12.8171,12.8344,192100.0
2007-06-27 11:40:00,14.8,14.8,14.78,14.78,63000.0,12.8344,12.8344,12.8171,12.8171,63000.0
2007-06-27 11:45:00,14.78,14.8,14.78,14.8,66000.0,12.8171,12.8344,12.8171,12.8344,66000.0
2007-06-27 11:50:00,14.8,14.8,14.79,14.8,32200.0,12.8344,12.8344,12.8257,12.8344,32200.0
2007-06-27 11:55:00,14.8,14.8,14.79,14.8,46700.0,12.8344,12.8344,12.8257,12.8344,46700.0
2007-06-27 12:00:00,14.8,14.8,14.79,14.8,59500.0,12.8344,12.8344,12.8257,12.8344,59500.0
2007-06-27 12:05:00,14.79,14.8,14.79,14.79,13200.0,12.8257,12.8344,12.8257,12.8257,13200.0
2007-06-27 12:10:00,14.79,14.8,14.78,14.79,57400.0,12.8257,12.8344,12.8171,12.8257,57400.0
2007-06-27 12:15:00,14.78,14.79,14.77,14.78,48500.0,12.8171,12.8257,12.8084,12.8171,48500.0
2007-06-27 12:20:00,14.78,14.78,14.77,14.78,14200.0,12.8171,12.8171,12.8084,12.8171,14200.0
2007-06-27 12:25:00,14.78,14.8,14.77,14.8,171600.0,12.8171,12.8344,12.8084,12.8344,171600.0
2007-06-27 12:30:00,14.79,14.8,14.79,14.79,16900.0,12.8257,12.8344,12.8257,12.8257,16900.0
2007-06-27 12:35:00,14.8,14.8,14.79,14.79,36500.0,12.8344,12.8344,12.8257,12.8257,36500.0
2007-06-27 12:40:00,14.8,14.8,14.79,14.8,19300.0,12.8344,12.8344,12.8257,12.8344,19300.0
2007-06-27 12:45:00,14.8,14.8,14.78,14.79,62500.0,12.8344,12.8344,12.8171,12.8257,62500.0
2007-06-27 12:50:00,14.79,14.79,14.78,14.78,77000.0,12.8257,12.8257,12.8171,12.8171,77000.0
2007-06-27 12:55:00,14.79,14.79,14.78,14.79,18000.0,12.8257,12.8257,12.8171,12.8257,18000.0
2007-06-27 13:00:00,14.78,14.8,14.78,14.8,95200.0,12.8171,12.8344,12.8171,12.8344,95200.0
2007-06-27 13:05:00,14.79,14.8,14.79,14.79,36400.0,12.8257,12.8344,12.8257,12.8257,36400.0
2007-06-27 13:10:00,14.79,14.8,14.79,14.79,32100.0,12.8257,12.8344,12.8257,12.8257,32100.0
2007-06-27 13:15:00,14.79,14.79,14.78,14.79,18100.0,12.8257,12.8257,12.8171,12.8257,18100.0
2007-06-27 13:20:00,14.78,14.79,14.78,14.78,40700.0,12.8171,12.8257,12.8171,12.8171,40700.0
2007-06-27 13:25:00,14.79,14.79,14.78,14.78,32500.0,12.8257,12.8257,12.8171,12.8171,32500.0
2007-06-27 13:30:00,14.78,14.79,14.78,14.78,109500.0,12.8171,12.8257,12.8171,12.8171,109500.0
2007-06-27 13:35:00,14.78,14.79,14.78,14.78,22300.0,12.8171,12.8257,12.8171,12.8171,22300.0
2007-06-27 13:40:00,14.79,14.79,14.78,14.79,22700.0,12.8257,12.8257,12.8171,12.8257,22700.0
2007-06-27 13:45:00,14.79,14.8,14.78,14.8,140300.0,12.8257,12.8344,12.8171,12.8344,140300.0
2007-06-27 13:50:00,14.8,14.82,14.79,14.81,132500.0,12.8344,12.8517,12.8257,12.8431,132500.0
2007-06-27 13:55:00,14.81,14.82,14.8,14.82,49500.0,12.8431,12.8517,12.8344,12.8517,49500.0
2007-06-27 14:00:00,14.82,14.84,14.81,14.84,101000.0,12.8517,12.8691,12.8431,12.8691,101000.0
2007-06-27 14:05:00,14.84,14.84,14.8,14.8,168400.0,12.8691,12.8691,12.8344,12.8344,168400.0
2007-06-27 14:10:00,14.81,14.84,14.8,14.83,218300.0,12.8431,12.8691,12.8344,12.8604,218300.0
2007-06-27 14:15:00,14.83,14.83,14.8,14.81,103900.0,12.8604,12.8604,12.8344,12.8431,103900.0
2007-06-27 14:20:00,14.8,14.83,14.8,14.83,131600.0,12.8344,12.8604,12.8344,12.8604,131600.0
2007-06-27 14:25:00,14.83,14.87,14.83,14.83,181600.0,12.8604,12.8951,12.8604,12.8604,181600.0
2007-06-27 14:30:00,14.83,14.84,14.83,14.84,23100.0,12.8604,12.8691,12.8604,12.8691,23100.0
2007-06-27 14:35:00,14.84,14.84,14.83,14.83,25500.0,12.8691,12.8691,12.8604,12.8604,25500.0
2007-06-27 14:40:00,14.84,14.84,14.8,14.81,46000.0,12.8691,12.8691,12.8344,12.8431,46000.0
2007-06-27 14:45:00,14.81,14.84,14.8,14.82,122000.0,12.8431,12.8691,12.8344,12.8517,122000.0
2007-06-27 14:50:00,14.83,14.85,14.83,14.84,149600.0,12.8604,12.8778,12.8604,12.8691,149600.0
2007-06-27 14:55:00,14.85,14.85,14.82,14.82,96300.0,12.8778,12.8778,12.8517,12.8517,96300.0
2007-06-27 15:00:00,14.82,14.83,14.8,14.83,102000.0,12.8517,12.8604,12.8344,12.8604,102000.0
2007-06-27 15:05:00,14.83,14.84,14.82,14.83,133300.0,12.8604,12.8691,12.8517,12.8604,133300.0
2007-06-27 15:10:00,14.84,14.84,14.83,14.83,32500.0,12.8691,12.8691,12.8604,12.8604,32500.0
2007-06-27 15:15:00,14.83,14.84,14.83,14.84,90300.0,12.8604,12.8691,12.8604,12.8691,90300.0
2007-06-27 15:20:00,14.84,14.84,14.83,14.84,35200.0,12.8691,12.8691,12.8604,12.8691,35200.0
2007-06-27 15:25:00,14.84,14.85,14.83,14.85,81900.0,12.8691,12.8778,12.8604,12.8778,81900.0
2007-06-27 15:30:00,14.84,14.87,14.83,14.86,400300.0,12.8691,12.8951,12.8604,12.8864,400300.0
2007-06-27 15:35:00,14.86,14.88,14.84,14.85,288500.0,12.8864,12.9038,12.8691,12.8778,288500.0
2007-06-27 15:40:00,14.84,14.85,14.84,14.84,131800.0,12.8691,12.8778,12.8691,12.8691,131800.0
2007-06-27 15:45:00,14.84,14.86,14.82,14.83,281300.0,12.8691,12.8864,12.8517,12.8604,281300.0
2007-06-27 15:50:00,14.83,14.84,14.82,14.83,259500.0,12.8604,12.8691,12.8517,12.8604,259500.0
2007-06-27 15:55:00,14.82,14.85,14.8,14.85,258600.0,12.8517,12.8778,12.8344,12.8778,258600.0
2007-06-28 09:30:00,14.92,15.03,14.89,15.02,385900.0,12.9385,13.0338,12.9124,13.0252,385900.0
2007-06-28 09:35:00,15.02,15.02,14.97,15.0,286700.0,13.0252,13.0252,12.9818,13.0078,286700.0
2007-06-28 09:40:00,15.0,15.0,14.98,15.0,158500.0,13.0078,13.0078,12.9905,13.0078,158500.0
2007-06-28 09:45:00,14.99,15.0,14.98,14.99,403700.0,12.9992,13.0078,12.9905,12.9992,403700.0
2007-06-28 09:50:00,14.99,15.0,14.97,14.99,88700.0,12.9992,13.0078,12.9818,12.9992,88700.0
2007-06-28 09:55:00,14.98,14.99,14.97,14.98,164500.0,12.9905,12.9992,12.9818,12.9905,164500.0
2007-06-28 10:00:00,14.98,14.99,14.97,14.97,80400.0,12.9905,12.9992,12.9818,12.9818,80400.0
2007-06-28 10:05:00,14.98,14.98,14.96,14.96,54400.0,12.9905,12.9905,12.9731,12.9731,54400.0
2007-06-28 10:10:00,14.96,14.97,14.93,14.93,121800.0,12.9731,12.9818,12.9471,12.9471,121800.0
2007-06-28 10:15:00,14.94,14.94,14.93,14.93,79900.0,12.9558,12.9558,12.9471,12.9471,79900.0
2007-06-28 10:20:00,14.94,14.94,14.93,14.93,76600.0,12.9558,12.9558,12.9471,12.9471,76600.0
2007-06-28 10:25:00,14.93,14.94,14.93,14.94,61900.0,12.9471,12.9558,12.9471,12.9558,61900.0
2007-06-28 10:30:00,14.94,14.94,14.9,14.9,127100.0,12.9558,12.9558,12.9211,12.9211,127100.0
2007-06-28 10:35:00,14.9,14.91,14.86,14.9,205100.0,12.9211,12.9298,12.8864,12.9211,205100.0
2007-06-28 10:40:00,14.89,14.9,14.88,14.9,132800.0,12.9124,12.9211,12.9038,12.9211,132800.0
2007-06-28 10:45:00,14.89,14.91,14.83,14.83,291000.0,12.9124,12.9298,12.8604,12.8604,291000.0
2007-06-28 10:50:00,14.84,14.85,14.83,14.85,71300.0,12.8691,12.8778,12.8604,12.8778,71300.0
2007-06-28 10:55:00,14.85,14.85,14.84,14.85,236500.0,12.8778,12.8778,12.8691,12.8778,236500.0
2007-06-28 11:00:00,14.85,14.86,14.81,14.84,320000.0,12.8778,12.8864,12.8431,12.8691,320000.0
2007-06-28 11:05:00,14.84,14.85,14.8,14.8,109200.0,12.8691,12.8778,12.8344,12.8344,109200.0
2007-06-28 11:10:00,14.81,14.81,14.79,14.8,469500.0,12.8431,12.8431,12.8257,12.8344,469500.0
2007-06-28 11:15:00,14.8,14.84,14.8,14.84,100400.0,12.8344,12.8691,12.8344,12.8691,100400.0
2007-06-28 11:20:00,14.83,14.83,14.8,14.8,88800.0,12.8604,12.8604,12.8344,12.8344,88800.0
2007-06-28 11:25:00,14.81,14.81,14.8,14.81,27400.0,12.8431,12.8431,12.8344,12.8431,27400.0
2007-06-28 11:30:00,14.81,14.81,14.8,14.81,106700.0,12.8431,12.8431,12.8344,12.8431,106700.0
2007-06-28 11:35:00,14.81,14.82,14.8,14.81,101200.0,12.8431,12.8517,12.8344,12.8431,101200.0
2007-06-28 11:40:00,14.82,14.82,14.8,14.8,280500.0,12.8517,12.8517,12.8344,12.8344,280500.0
2007-06-28 11:45:00,14.8,14.8,14.79,14.79,87200.0,12.8344,12.8344,12.8257,12.8257,87200.0
2007-06-28 11:50:00,14.79,14.8,14.79,14.79,88700.0,12.8257,12.8344,12.8257,12.8257,88700.0
2007-06-28 11:55:00,14.8,14.81,14.8,14.81,86300.0,12.8344,12.8431,12.8344,12.8431,86300.0
2007-06-28 12:00:00,14.81,14.82,14.81,14.82,50300.0,12.8431,12.8517,12.8431,12.8517,50300.0
2007-06-28 12:05:00,14.82,14.86,14.81,14.86,183900.0,12.8517,12.8864,12.8431,12.8864,183900.0
2007-06-28 12:10:00,14.85,14.86,14.85,14.86,676100.0,12.8778,12.8864,12.8778,12.8864,676100.0
2007-06-28 12:15:00,14.86,14.86,14.85,14.85,50200.0,12.8864,12.8864,12.8778,12.8778,50200.0
2007-06-28 12:20:00,14.85,14.86,14.85,14.86,21200.0,12.8778,12.8864,12.8778,12.8864,21200.0
2007-06-28 12:25:00,14.85,14.86,14.85,14.86,46000.0,12.8778,12.8864,12.8778,12.8864,46000.0
2007-06-28 12:30:00,14.85,14.87,14.85,14.87,128900.0,12.8778,12.8951,12.8778,12.8951,128900.0
2007-06-28 12:35:00,14.87,14.9,14.87,14.9,148700.0,12.8951,12.9211,12.8951,12.9211,148700.0
2007-06-28 12:40:00,14.89,14.9,14.89,14.9,81800.0,12.9124,12.9211,12.9124,12.9211,81800.0
2007-06-28 12:45:00,14.9,14.92,14.89,14.92,404800.0,12.9211,12.9385,12.9124,12.9385,404800.0
2007-06-28 12:50:00,14.92,14.94,14.91,14.94,145200.0,12.9385,12.9558,12.9298,12.9558,145200.0
2007-06-28 12:55:00,14.94,14.94,14.93,14.93,99400.0,12.9558,12.9558,12.9471,12.9471,99400.0
2007-06-28 13:00:00,14.94,14.94,14.93,14.93,132300.0,12.9558,12.9558,12.9471,12.9471,132300.0
2007-06-28 13:05:00,14.94,14.97,14.93,14.95,333700.0,12.9558,12.9818,12.9471,12.9645,333700.0
2007-06-28 13:10:00,14.94,14.95,14.93,14.94,169300.0,12.9558,12.9645,12.9471,12.9558,169300.0
2007-06-28 13:15:00,14.95,14.97,14.94,14.96,277100.0,12.9645,12.9818,12.9558,12.9731,277100.0
2007-06-28 13:20:00,14.96,14.96,14.95,14.96,26100.0,12.9731,12.9731,12.9645,12.9731,26100.0
2007-06-28 13:25:00,14.95,14.96,14.94,14.96,102400.0,12.9645,12.9731,12.9558,12.9731,102400.0
2007-06-28 13:30:00,14.96,14.96,14.95,14.96,279800.0,12.9731,12.9731,12.9645,12.9731,279800.0
2007-06-28 13:35:00,14.96,14.98,14.95,14.98,118000.0,12.9731,12.9905,12.9645,12.9905,118000.0
2007-06-28 13:40:00,14.98,14.98,14.97,14.98,90600.0,12.9905,12.9905,12.9818,12.9905,90600.0
2007-06-28 13:45:00,14.98,14.99,14.97,14.97,262400.0,12.9905,12.9992,12.9818,12.9818,262400.0
2007-06-28 13:50:00,14.98,15.0,14.97,14.99,71400.0,12.9905,13.0078,12.9818,12.9992,71400.0
2007-06-28 13:55:00,14.99,15.0,14.99,14.99,176700.0,12.9992,13.0078,12.9992,12.9992,176700.0
2007-06-28 14:00:00,14.99,15.01,14.94,14.94,417500.0,12.9992,13.0165,12.9558,12.9558,417500.0
2007-06-28 14:05:00,14.95,15.0,14.94,15.0,257900.0,12.9645,13.0078,12.9558,13.0078,257900.0
2007-06-28 14:10:00,15.0,15.0,14.99,14.99,58200.0,13.0078,13.0078,12.9992,12.9992,58200.0
2007-06-28 14:15:00,14.99,15.02,14.97,15.0,610700.0,12.9992,13.0252,12.9818,13.0078,610700.0
2007-06-28 14:20:00,15.0,15.0,14.99,15.0,122800.0,13.0078,13.0078,12.9992,13.0078,122800.0
2007-06-28 14:25:00,15.0,15.0,14.99,14.99,76800.0,13.0078,13.0078,12.9992,12.9992,76800.0
2007-06-28 14:30:00,15.0,15.0,14.96,14.96,228600.0,13.0078,13.0078,12.9731,12.9731,228600.0
2007-06-28 14:35:00,14.96,14.99,14.96,14.96,93900.0,12.9731,12.9992,12.9731,12.9731,93900.0
2007-06-28 14:40:00,14.96,15.0,14.96,14.99,171400.0,12.9731,13.0078,12.9731,12.9992,171400.0
2007-06-28 14:45:00,14.99,14.99,14.97,14.97,93600.0,12.9992,12.9992,12.9818,12.9818,93600.0
2007-06-28 14:50:00,14.97,14.98,14.97,14.97,44200.0,12.9818,12.9905,12.9818,12.9818,44200.0
2007-06-28 14:55:00,14.98,14.99,14.97,14.99,89800.0,12.9905,12.9992,12.9818,12.9992,89800.0
2007-06-28 15:00:00,14.98,14.99,14.98,14.98,57900.0,12.9905,12.9992,12.9905,12.9905,57900.0
2007-06-28 15:05:00,14.98,14.99,14.98,14.99,152600.0,12.9905,12.9992,12.9905,12.9992,152600.0
2007-06-28 15:10:00,14.99,14.99,14.98,14.98,107500.0,12.9992,12.9992,12.9905,12.9905,107500.0
2007-06-28 15:15:00,14.98,14.99,14.98,14.99,89800.0,12.9905,12.9992,12.9905,12.9992,89800.0
2007-06-28 15:20:00,14.99,14.99,14.98,14.99,106200.0,12.9992,12.9992,12.9905,12.9992,106200.0
2007-06-28 15:25:00,14.99,15.0,14.98,14.99,112900.0,12.9992,13.0078,12.9905,12.9992,112900.0
2007-06-28 15:30:00,14.99,15.0,14.99,15.0,162400.0,12.9992,13.0078,12.9992,13.0078,162400.0
2007-06-28 15:35:00,14.99,15.0,14.99,15.0,240300.0,12.9992,13.0078,12.9992,13.0078,240300.0
2007-06-28 15:40:00,14.99,15.0,14.99,15.0,162600.0,12.9992,13.0078,12.9992,13.0078,162600.0
2007-06-28 15:45:00,15.0,15.01,14.99,15.0,521200.0,13.0078,13.0165,12.9992,13.0078,521200.0
2007-06-28 15:50:00,14.99,15.0,14.94,14.94,257300.0,12.9992,13.0078,12.9558,12.9558,257300.0
2007-06-28 15:55:00,14.94,14.94,14.93,14.93,245000.0,12.9558,12.9558,12.9471,12.9471,245000.0
2007-06-29 09:30:00,14.91,14.97,14.9,14.93,96900.0,12.9298,12.9818,12.9211,12.9471,96900.0
2007-06-29 09:35:00,14.92,14.95,14.9,14.91,44300.0,12.9385,12.9645,12.9211,12.9298,44300.0
2007-06-29 09:40:00,14.91,14.94,14.9,14.91,53000.0,12.9298,12.9558,12.9211,12.9298,53000.0
2007-06-29 09:45:00,14.92,14.94,14.91,14.94,51100.0,12.9385,12.9558,12.9298,12.9558,51100.0
2007-06-29 09:50:00,14.94,14.95,14.93,14.95,43800.0,12.9558,12.9645,12.9471,12.9645,43800.0
2007-06-29 09:55:00,14.95,15.0,14.92,14.92,288700.0,12.9645,13.0078,12.9385,12.9385,288700.0
2007-06-29 10:00:00,14.93,14.96,14.92,14.94,80300.0,12.9471,12.9731,12.9385,12.9558,80300.0
2007-06-29 10:05:00,14.93,14.94,14.92,14.93,117500.0,12.9471,12.9558,12.9385,12.9471,117500.0
2007-06-29 10:10:00,14.92,14.93,14.89,14.9,152300.0,12.9385,12.9471,12.9124,12.9211,152300.0
2007-06-29 10:15:00,14.89,14.92,14.88,14.89,61800.0,12.9124,12.9385,12.9038,12.9124,61800.0
2007-06-29 10:20:00,14.89,14.92,14.89,14.91,48600.0,12.9124,12.9385,12.9124,12.9298,48600.0
2007-06-29 10:25:00,14.91,14.93,14.91,14.93,59500.0,12.9298,12.9471,12.9298,12.9471,59500.0
2007-06-29 10:30:00,14.92,14.93,14.91,14.91,58600.0,12.9385,12.9471,12.9298,12.9298,58600.0
2007-06-29 10:35:00,14.92,14.92,14.88,14.89,36400.0,12.9385,12.9385,12.9038,12.9124,36400.0
2007-06-29 10:40:00,14.89,14.9,14.88,14.89,72500.0,12.9124,12.9211,12.9038,12.9124,72500.0
2007-06-29 10:45:00,14.89,14.9,14.88,14.89,46000.0,12.9124,12.9211,12.9038,12.9124,46000.0
2007-06-29 10:50:00,14.88,14.89,14.86,14.86,77100.0,12.9038,12.9124,12.8864,12.8864,77100.0
2007-06-29 10:55:00,14.87,14.88,14.86,14.88,88700.0,12.8951,12.9038,12.8864,12.9038,88700.0
2007-06-29 11:00:00,14.87,14.88,14.87,14.88,49700.0,12.8951,12.9038,12.8951,12.9038,49700.0
2007-06-29 11:05:00,14.87,14.88,14.84,14.85,127400.0,12.8951,12.9038,12.8691,12.8778,127400.0
2007-06-29 11:10:00,14.85,14.86,14.84,14.86,83100.0,12.8778,12.8864,12.8691,12.8864,83100.0
2007-06-29 11:15:00,14.86,14.89,14.85,14.88,75100.0,12.8864,12.9124,12.8778,12.9038,75100.0
2007-06-29 11:20:00,14.89,14.9,14.87,14.9,54900.0,12.9124,12.9211,12.8951,12.9211,54900.0
2007-06-29 11:25:00,14.9,14.92,14.89,14.92,49600.0,12.9211,12.9385,12.9124,12.9385,49600.0
2007-06-29 11:30:00,14.92,14.94,14.91,14.94,50400.0,12.9385,12.9558,12.9298,12.9558,50400.0
2007-06-29 11:35:00,14.94,14.94,14.93,14.93,30900.0,12.9558,12.9558,12.9471,12.9471,30900.0
2007-06-29 11:40:00,14.94,14.94,14.9,14.93,118100.0,12.9558,12.9558,12.9211,12.9471,118100.0
2007-06-29 11:45:00,14.93,14.93,14.92,14.92,42500.0,12.9471,12.9471,12.9385,12.9385,42500.0
2007-06-29 11:50:00,14.91,14.92,14.89,14.9,70300.0,12.9298,12.9385,12.9124,12.9211,70300.0
2007-06-29 11:55:00,14.9,14.9,14.88,14.89,60800.0,12.9211,12.9211,12.9038,12.9124,60800.0
2007-06-29 12:00:00,14.88,14.89,14.88,14.89,47200.0,12.9038,12.9124,12.9038,12.9124,47200.0
2007-06-29 12:05:00,14.89,14.9,14.88,14.9,96800.0,12.9124,12.9211,12.9038,12.9211,96800.0
2007-06-29 12:10:00,14.9,14.9,14.89,14.9,82200.0,12.9211,12.9211,12.9124,12.9211,82200.0
2007-06-29 12:15:00,14.89,14.9,14.87,14.88,66600.0,12.9124,12.9211,12.8951,12.9038,66600.0
2007-06-29 12:20:00,14.88,14.89,14.86,14.89,42500.0,12.9038,12.9124,12.8864,12.9124,42500.0
2007-06-29 12:25:00,14.89,14.91,14.89,14.9,29900.0,12.9124,12.9298,12.9124,12.9211,29900.0
2007-06-29 12:30:00,14.9,14.91,14.9,14.9,57100.0,12.9211,12.9298,12.9211,12.9211,57100.0
2007-06-29 12:35:00,14.9,14.9,14.88,14.89,87400.0,12.9211,12.9211,12.9038,12.9124,87400.0
2007-06-29 12:40:00,14.9,14.9,14.89,14.9,63600.0,12.9211,12.9211,12.9124,12.9211,63600.0
2007-06-29 12:45:00,14.9,14.9,14.89,14.89,34400.0,12.9211,12.9211,12.9124,12.9124,34400.0
2007-06-29 12:50:00,14.9,14.9,14.89,14.9,10600.0,12.9211,12.9211,12.9124,12.9211,10600.0
2007-06-29 12:55:00,14.9,14.9,14.89,14.89,60100.0,12.9211,12.9211,12.9124,12.9124,60100.0
2007-06-29 13:00:00,14.9,14.9,14.89,14.9,45100.0,12.9211,12.9211,12.9124,12.9211,45100.0
2007-06-29 13:05:00,14.9,14.91,14.88,14.89,89100.0,12.9211,12.9298,12.9038,12.9124,89100.0
2007-06-29 13:10:00,14.89,14.89,14.88,14.88,8900.0,12.9124,12.9124,12.9038,12.9038,8900.0
2007-06-29 13:15:00,14.88,14.89,14.88,14.88,18300.0,12.9038,12.9124,12.9038,12.9038,18300.0
2007-06-29 13:20:00,14.88,14.89,14.88,14.89,12800.0,12.9038,12.9124,12.9038,12.9124,12800.0
2007-06-29 13:25:00,14.89,14.89,14.88,14.89,16600.0,12.9124,12.9124,12.9038,12.9124,16600.0
2007-06-29 13:30:00,14.89,14.89,14.88,14.89,9400.0,12.9124,12.9124,12.9038,12.9124,9400.0
2007-06-29 13:35:00,14.89,14.89,14.88,14.89,15200.0,12.9124,12.9124,12.9038,12.9124,15200.0
2007-06-29 13:40:00,14.89,14.89,14.88,14.89,15600.0,12.9124,12.9124,12.9038,12.9124,15600.0
2007-06-29 13:45:00,14.89,14.93,14.88,14.92,139300.0,12.9124,12.9471,12.9038,12.9385,139300.0
2007-06-29 13:50:00,14.92,14.92,14.91,14.92,98700.0,12.9385,12.9385,12.9298,12.9385,98700.0
2007-06-29 13:55:00,14.92,14.92,14.87,14.87,99900.0,12.9385,12.9385,12.8951,12.8951,99900.0
2007-06-29 14:00:00,14.88,14.88,14.85,14.85,22800.0,12.9038,12.9038,12.8778,12.8778,22800.0
2007-06-29 14:05:00,14.86,14.86,14.84,14.85,71900.0,12.8864,12.8864,12.8691,12.8778,71900.0
2007-06-29 14:10:00,14.85,14.85,14.84,14.84,27200.0,12.8778,12.8778,12.8691,12.8691,27200.0
2007-06-29 14:15:00,14.85,14.88,14.84,14.88,77700.0,12.8778,12.9038,12.8691,12.9038,77700.0
2007-06-29 14:20:00,14.87,14.88,14.86,14.87,40900.0,12.8951,12.9038,12.8864,12.8951,40900.0
2007-06-29 14:25:00,14.87,14.88,14.87,14.88,36400.0,12.8951,12.9038,12.8951,12.9038,36400.0
2007-06-29 14:30:00,14.88,14.88,14.87,14.88,57300.0,12.9038,12.9038,12.8951,12.9038,57300.0
2007-06-29 14:35:00,14.88,14.88,14.87,14.88,52000.0,12.9038,12.9038,12.8951,12.9038,52000.0
2007-06-29 14:40:00,14.88,14.91,14.88,14.9,60500.0,12.9038,12.9298,12.9038,12.9211,60500.0
2007-06-29 14:45:00,14.9,14.9,14.88,14.89,40400.0,12.9211,12.9211,12.9038,12.9124,40400.0
2007-06-29 14:50:00,14.88,14.89,14.88,14.89,22000.0,12.9038,12.9124,12.9038,12.9124,22000.0
2007-06-29 14:55:00,14.88,14.89,14.87,14.87,29100.0,12.9038,12.9124,12.8951,12.8951,29100.0
2007-06-29 15:00:00,14.88,14.89,14.84,14.84,123300.0,12.9038,12.9124,12.8691,12.8691,123300.0
2007-06-29 15:05:00,14.85,14.85,14.79,14.8,128100.0,12.8778,12.8778,12.8257,12.8344,128100.0
2007-06-29 15:10:00,14.8,14.8,14.78,14.78,150600.0,12.8344,12.8344,12.8171,12.8171,150600.0
2007-06-29 15:15:00,14.78,14.81,14.78,14.8,107800.0,12.8171,12.8431,12.8171,12.8344,107800.0
2007-06-29 15:20:00,14.81,14.85,14.8,14.84,127600.0,12.8431,12.8778,12.8344,12.8691,127600.0
2007-06-29 15:25:00,14.84,14.85,14.83,14.83,74600.0,12.8691,12.8778,12.8604,12.8604,74600.0
2007-06-29 15:30:00,14.83,14.85,14.83,14.85,100900.0,12.8604,12.8778,12.8604,12.8778,100900.0
2007-06-29 15:35:00,14.84,14.9,14.84,14.9,112500.0,12.8691,12.9211,12.8691,12.9211,112500.0
2007-06-29 15:40:00,14.89,14.92,14.88,14.9,342000.0,12.9124,12.9385,12.9038,12.9211,342000.0
2007-06-29 15:45:00,14.9,14.9,14.89,14.89,77500.0,12.9211,12.9211,12.9124,12.9124,77500.0
2007-06-29 15:50:00,14.9,14.9,14.89,14.9,106500.0,12.9211,12.9211,12.9124,12.9211,106500.0
2007-06-29 15:55:00,14.9,14.91,14.89,14.91,220600.0,12.9211,12.9298,12.9124,12.9298,220600.0
2007-07-02 09:30:00,14.84,14.99,14.84,14.95,91400.0,12.8691,12.9992,12.8691,12.9645,91400.0
2007-07-02 09:35:00,14.95,14.96,14.94,14.95,25700.0,12.9645,12.9731,12.9558,12.9645,25700.0
2007-07-02 09:40:00,14.95,14.95,14.94,14.95,27300.0,12.9645,12.9645,12.9558,12.9645,27300.0
2007-07-02 09:45:00,14.95,14.95,14.94,14.94,36100.0,12.9645,12.9645,12.9558,12.9558,36100.0
2007-07-02 09:50:00,14.94,14.98,14.94,14.98,48300.0,12.9558,12.9905,12.9558,12.9905,48300.0
2007-07-02 09:55:00,14.97,14.98,14.94,14.95,55300.0,12.9818,12.9905,12.9558,12.9645,55300.0
2007-07-02 10:00:00,14.95,14.96,14.92,14.93,106500.0,12.9645,12.9731,12.9385,12.9471,106500.0
2007-07-02 10:05:00,14.93,14.95,14.9,14.94,110400.0,12.9471,12.9645,12.9211,12.9558,110400.0
2007-07-02 10:10:00,14.95,14.95,14.94,14.95,64200.0,12.9645,12.9645,12.9558,12.9645,64200.0
2007-07-02 10:15:00,14.95,14.96,14.94,14.95,210800.0,12.9645,12.9731,12.9558,12.9645,210800.0
2007-07-02 10:20:00,14.95,14.97,14.94,14.95,108400.0,12.9645,12.9818,12.9558,12.9645,108400.0
2007-07-02 10:25:00,14.96,14.96,14.94,14.95,58300.0,12.9731,12.9731,12.9558,12.9645,58300.0
2007-07-02 10:30:00,14.95,14.96,14.94,14.96,89900.0,12.9645,12.9731,12.9558,12.9731,89900.0
2007-07-02 10:35:00,14.95,14.98,14.95,14.97,79300.0,12.9645,12.9905,12.9645,12.9818,79300.0
2007-07-02 10:40:00,14.96,14.97,14.95,14.96,34200.0,12.9731,12.9818,12.9645,12.9731,34200.0
2007-07-02 10:45:00,14.96,14.97,14.94,14.97,51600.0,12.9731,12.9818,12.9558,12.9818,51600.0
2007-07-02 10:50:00,14.97,14.98,14.97,14.97,35800.0,12.9818,12.9905,12.9818,12.9818,35800.0
2007-07-02 10:55:00,14.97,14.99,14.97,14.99,156500.0,12.9818,12.9992,12.9818,12.9992,156500.0
2007-07-02 11:00:00,14.99,14.99,14.95,14.96,170700.0,12.9992,12.9992,12.9645,12.9731,170700.0
2007-07-02 11:05:00,14.96,14.97,14.95,14.97,81700.0,12.9731,12.9818,12.9645,12.9818,81700.0
2007-07-02 11:10:00,14.97,14.99,14.96,14.97,242400.0,12.9818,12.9992,12.9731,12.9818,242400.0
2007-07-02 11:15:00,14.97,14.97,14.96,14.97,16100.0,12.9818,12.9818,12.9731,12.9818,16100.0
2007-07-02 11:20:00,14.97,14.97,14.96,14.97,68100.0,12.9818,12.9818,12.9731,12.9818,68100.0
2007-07-02 11:25:00,14.97,14.98,14.96,14.98,93000.0,12.9818,12.9905,12.9731,12.9905,93000.0
2007-07-02 11:30:00,14.98,14.98,14.97,14.98,35400.0,12.9905,12.9905,12.9818,12.9905,35400.0
2007-07-02 11:35:00,14.98,14.98,14.96,14.97,112200.0,12.9905,12.9905,12.9731,12.9818,112200.0
2007-07-02 11:40:00,14.97,14.97,14.96,14.97,17900.0,12.9818,12.9818,12.9731,12.9818,17900.0
2007-07-02 11:45:00,14.97,14.97,14.96,14.97,134000.0,12.9818,12.9818,12.9731,12.9818,134000.0
2007-07-02 11:50:00,14.97,14.98,14.96,14.96,105500.0,12.9818,12.9905,12.9731,12.9731,105500.0
2007-07-02 11:55:00,14.96,14.96,14.93,14.94,76700.0,12.9731,12.9731,12.9471,12.9558,76700.0
2007-07-02 12:00:00,14.94,14.97,14.93,14.96,59600.0,12.9558,12.9818,12.9471,12.9731,59600.0
2007-07-02 12:05:00,14.97,14.97,14.96,14.97,28100.0,12.9818,12.9818,12.9731,12.9818,28100.0
2007-07-02 12:10:00,14.97,14.97,14.96,14.97,89100.0,12.9818,12.9818,12.9731,12.9818,89100.0
2007-07-02 12:15:00,14.97,14.98,14.96,14.97,142400.0,12.9818,12.9905,12.9731,12.9818,142400.0
2007-07-02 12:20:00,14.96,14.97,14.95,14.96,76900.0,12.9731,12.9818,12.9645,12.9731,76900.0
2007-07-02 12:25:00,14.95,14.96,14.95,14.96,31300.0,12.9645,12.9731,12.9645,12.9731,31300.0
2007-07-02 12:30:00,14.96,14.96,14.95,14.96,22800.0,12.9731,12.9731,12.9645,12.9731,22800.0
2007-07-02 12:35:00,14.95,14.96,14.95,14.96,20000.0,12.9645,12.9731,12.9645,12.9731,20000.0
2007-07-02 12:40:00,14.96,14.96,14.95,14.95,87900.0,12.9731,12.9731,12.9645,12.9645,87900.0
2007-07-02 12:45:00,14.94,14.95,14.94,14.95,46600.0,12.9558,12.9645,12.9558,12.9645,46600.0
2007-07-02 12:50:00,14.94,14.95,14.94,14.95,13000.0,12.9558,12.9645,12.9558,12.9645,13000.0
2007-07-02 12:55:00,14.95,14.95,14.94,14.94,27900.0,12.9645,12.9645,12.9558,12.9558,27900.0
2007-07-02 13:00:00,14.94,14.95,14.94,14.95,24600.0,12.9558,12.9645,12.9558,12.9645,24600.0
2007-07-02 13:05:00,14.95,14.95,14.93,14.94,79400.0,12.9645,12.9645,12.9471,12.9558,79400.0
2007-07-02 13:10:00,14.93,14.94,14.93,14.94,15400.0,12.9471,12.9558,12.9471,12.9558,15400.0
2007-07-02 13:15:00,14.94,14.94,14.93,14.94,39400.0,12.9558,12.9558,12.9471,12.9558,39400.0
2007-07-02 13:20:00,14.93,14.95,14.93,14.95,99500.0,12.9471,12.9645,12.9471,12.9645,99500.0
2007-07-02 13:25:00,14.95,14.95,14.94,14.94,38400.0,12.9645,12.9645,12.9558,12.9558,38400.0
2007-07-02 13:30:00,14.94,14.95,14.94,14.94,19000.0,12.9558,12.9645,12.9558,12.9558,19000.0
2007-07-02 13:35:00,14.95,14.95,14.94,14.95,21700.0,12.9645,12.9645,12.9558,12.9645,21700.0
2007-07-02 13:40:00,14.95,14.95,14.94,14.95,30900.0,12.9645,12.9645,12.9558,12.9645,30900.0
2007-07-02 13:45:00,14.95,14.95,14.94,14.95,24100.0,12.9645,12.9645,12.9558,12.9645,24100.0
2007-07-02 13:50:00,14.95,14.95,14.94,14.95,120600.0,12.9645,12.9645,12.9558,12.9645,120600.0
2007-07-02 13:55:00,14.95,14.95,14.94,14.95,34200.0,12.9645,12.9645,12.9558,12.9645,34200.0
2007-07-02 14:00:00,14.95,14.95,14.94,14.95,50100.0,12.9645,12.9645,12.9558,12.9645,50100.0
2007-07-02 14:05:00,14.95,14.95,14.94,14.95,33600.0,12.9645,12.9645,12.9558,12.9645,33600.0
2007-07-02 14:10:00,14.95,14.95,14.94,14.94,36600.0,12.9645,12.9645,12.9558,12.9558,36600.0
2007-07-02 14:15:00,14.95,14.95,14.94,14.94,42100.0,12.9645,12.9645,12.9558,12.9558,42100.0
2007-07-02 14:20:00,14.94,14.95,14.94,14.95,17100.0,12.9558,12.9645,12.9558,12.9645,17100.0
2007-07-02 14:25:00,14.95,14.95,14.94,14.95,83200.0,12.9645,12.9645,12.9558,12.9645,83200.0
2007-07-02 14:30:00,14.95,14.95,14.94,14.95,22300.0,12.9645,12.9645,12.9558,12.9645,22300.0
2007-07-02 14:35:00,14.95,14.95,14.94,14.95,142600.0,12.9645,12.9645,12.9558,12.9645,142600.0
2007-07-02 14:40:00,14.95,14.95,14.94,14.95,43500.0,12.9645,12.9645,12.9558,12.9645,43500.0
2007-07-02 14:45:00,14.95,14.95,14.94,14.95,74400.0,12.9645,12.9645,12.9558,12.9645,74400.0
2007-07-02 14:50:00,14.95,14.95,14.94,14.95,246000.0,12.9645,12.9645,12.9558,12.9645,246000.0
2007-07-02 14:55:00,14.94,14.96,14.94,14.95,264500.0,12.9558,12.9731,12.9558,12.9645,264500.0
2007-07-02 15:00:00,14.95,14.95,14.93,14.93,52900.0,12.9645,12.9645,12.9471,12.9471,52900.0
2007-07-02 15:05:00,14.94,14.95,14.93,14.95,177000.0,12.9558,12.9645,12.9471,12.9645,177000.0
2007-07-02 15:10:00,14.94,14.95,14.94,14.94,409500.0,12.9558,12.9645,12.9558,12.9558,409500.0
2007-07-02 15:15:00,14.95,14.95,14.94,14.95,84000.0,12.9645,12.9645,12.9558,12.9645,84000.0
2007-07-02 15:20:00,14.94,14.95,14.94,14.95,44000.0,12.9558,12.9645,12.9558,12.9645,44000.0
2007-07-02 15:25:00,14.95,14.95,14.93,14.94,164200.0,12.9645,12.9645,12.9471,12.9558,164200.0
2007-07-02 15:30:00,14.94,14.95,14.93,14.95,81000.0,12.9558,12.9645,12.9471,12.9645,81000.0
2007-07-02 15:35:00,14.95,14.96,14.94,14.96,192500.0,12.9645,12.9731,12.9558,12.9731,192500.0
2007-07-02 15:40:00,14.96,14.96,14.95,14.95,67800.0,12.9731,12.9731,12.9645,12.9645,67800.0
2007-07-02 15:45:00,14.96,14.96,14.95,14.96,68900.0,12.9731,12.9731,12.9645,12.9731,68900.0
2007-07-02 15:50:00,14.96,14.96,14.93,14.94,185500.0,12.9731,12.9731,12.9471,12.9558,185500.0
2007-07-02 15:55:00,14.93,14.95,14.93,14.95,344300.0,12.9471,12.9645,12.9471,12.9645,344300.0
2007-07-03 09:30:00,14.97,15.01,14.95,15.0,196800.0,12.9818,13.0165,12.9645,13.0078,196800.0
2007-07-03 09:35:00,15.0,15.02,14.99,15.0,187300.0,13.0078,13.0252,12.9992,13.0078,187300.0
2007-07-03 09:40:00,15.0,15.02,14.99,15.0,289900.0,13.0078,13.0252,12.9992,13.0078,289900.0
2007-07-03 09:45:00,15.0,15.0,14.99,15.0,264100.0,13.0078,13.0078,12.9992,13.0078,264100.0
2007-07-03 09:50:00,15.0,15.0,14.99,15.0,131800.0,13.0078,13.0078,12.9992,13.0078,131800.0
2007-07-03 09:55:00,15.0,15.04,14.99,15.03,162600.0,13.0078,13.0425,12.9992,13.0338,162600.0
2007-07-03 10:00:00,15.03,15.05,15.02,15.03,81100.0,13.0338,13.0512,13.0252,13.0338,81100.0
2007-07-03 10:05:00,15.04,15.04,15.02,15.02,127900.0,13.0425,13.0425,13.0252,13.0252,127900.0
2007-07-03 10:10:00,15.02,15.03,15.0,15.01,111700.0,13.0252,13.0338,13.0078,13.0165,111700.0
2007-07-03 10:15:00,15.01,15.01,15.0,15.01,93500.0,13.0165,13.0165,13.0078,13.0165,93500.0
2007-07-03 10:20:00,15.01,15.03,15.0,15.02,152200.0,13.0165,13.0338,13.0078,13.0252,152200.0
2007-07-03 10:25:00,15.02,15.02,15.01,15.02,92700.0,13.0252,13.0252,13.0165,13.0252,92700.0
2007-07-03 10:30:00,15.02,15.05,15.01,15.04,97000.0,13.0252,13.0512,13.0165,13.0425,97000.0
2007-07-03 10:35:00,15.04,15.07,15.03,15.07,212400.0,13.0425,13.0685,13.0338,13.0685,212400.0
2007-07-03 10:40:00,15.08,15.08,15.05,15.06,100900.0,13.0772,13.0772,13.0512,13.0599,100900.0
2007-07-03 10:45:00,15.06,15.06,15.05,15.06,36500.0,13.0599,13.0599,13.0512,13.0599,36500.0
2007-07-03 10:50:00,15.05,15.06,15.05,15.06,136000.0,13.0512,13.0599,13.0512,13.0599,136000.0
2007-07-03 10:55:00,15.06,15.07,15.05,15.07,46300.0,13.0599,13.0685,13.0512,13.0685,46300.0
2007-07-03 11:00:00,15.07,15.08,15.06,15.07,87100.0,13.0685,13.0772,13.0599,13.0685,87100.0
2007-07-03 11:05:00,15.07,15.07,15.06,15.06,21700.0,13.0685,13.0685,13.0599,13.0599,21700.0
2007-07-03 11:10:00,15.07,15.07,15.06,15.06,32500.0,13.0685,13.0685,13.0599,13.0599,32500.0
2007-07-03 11:15:00,15.07,15.07,15.06,15.07,24500.0,13.0685,13.0685,13.0599,13.0685,24500.0
2007-07-03 11:20:00,15.07,15.08,15.06,15.08,105700.0,13.0685,13.0772,13.0599,13.0772,105700.0
2007-07-03 11:25:00,15.08,15.08,15.06,15.07,198200.0,13.0772,13.0772,13.0599,13.0685,198200.0
2007-07-03 11:30:00,15.07,15.08,15.07,15.08,22900.0,13.0685,13.0772,13.0685,13.0772,22900.0
2007-07-03 11:35:00,15.08,15.1,15.07,15.1,127900.0,13.0772,13.0946,13.0685,13.0946,127900.0
2007-07-03 11:40:00,15.09,15.1,15.09,15.1,26600.0,13.0859,13.0946,13.0859,13.0946,26600.0
2007-07-03 11:45:00,15.1,15.1,15.09,15.1,39100.0,13.0946,13.0946,13.0859,13.0946,39100.0
2007-07-03 11:50:00,15.09,15.11,15.09,15.1,96000.0,13.0859,13.1032,13.0859,13.0946,96000.0
2007-07-03 11:55:00,15.1,15.13,15.1,15.12,123800.0,13.0946,13.1206,13.0946,13.1119,123800.0
2007-07-03 12:00:00,15.11,15.12,15.1,15.11,112600.0,13.1032,13.1119,13.0946,13.1032,112600.0
2007-07-03 12:05:00,15.11,15.11,15.1,15.1,31700.0,13.1032,13.1032,13.0946,13.0946,31700.0
2007-07-03 12:10:00,15.1,15.11,15.1,15.11,32800.0,13.0946,13.1032,13.0946,13.1032,32800.0
2007-07-03 12:15:00,15.11,15.13,15.1,15.13,118900.0,13.1032,13.1206,13.0946,13.1206,118900.0
2007-07-03 12:20:00,15.13,15.14,15.12,15.14,61700.0,13.1206,13.1292,13.1119,13.1292,61700.0
2007-07-03 12:25:00,15.14,15.15,15.13,15.15,57800.0,13.1292,13.1379,13.1206,13.1379,57800.0
2007-07-03 12:30:00,15.15,15.15,15.13,15.14,73300.0,13.1379,13.1379,13.1206,13.1292,73300.0
2007-07-03 12:35:00,15.13,15.14,15.13,15.14,60100.0,13.1206,13.1292,13.1206,13.1292,60100.0
2007-07-03 12:40:00,15.14,15.15,15.13,15.15,66900.0,13.1292,13.1379,13.1206,13.1379,66900.0
2007-07-03 12:45:00,15.15,15.15,15.13,15.13,84200.0,13.1379,13.1379,13.1206,13.1206,84200.0
2007-07-03 12:50:00,15.13,15.13,15.11,15.13,248100.0,13.1206,13.1206,13.1032,13.1206,248100.0
2007-07-03 12:55:00,15.12,15.13,15.12,15.12,95600.0,13.1119,13.1206,13.1119,13.1119,95600.0
2007-07-05 09:30:00,15.0,15.05,15.0,15.04,168400.0,13.0078,13.0512,13.0078,13.0425,168400.0
2007-07-05 09:35:00,15.04,15.07,15.03,15.05,169700.0,13.0425,13.0685,13.0338,13.0512,169700.0
2007-07-05 09:40:00,15.05,15.08,15.05,15.06,92900.0,13.0512,13.0772,13.0512,13.0599,92900.0
2007-07-05 09:45:00,15.05,15.07,15.05,15.06,72900.0,13.0512,13.0685,13.0512,13.0599,72900.0
2007-07-05 09:50:00,15.05,15.09,15.05,15.06,118400.0,13.0512,13.0859,13.0512,13.0599,118400.0
2007-07-05 09:55:00,15.06,15.07,15.04,15.07,71100.0,13.0599,13.0685,13.0425,13.0685,71100.0
2007-07-05 10:00:00,15.07,15.08,15.05,15.08,185400.0,13.0685,13.0772,13.0512,13.0772,185400.0
2007-07-05 10:05:00,15.08,15.15,15.07,15.13,208500.0,13.0772,13.1379,13.0685,13.1206,208500.0
2007-07-05 10:10:00,15.13,15.17,15.07,15.09,231000.0,13.1206,13.1553,13.0685,13.0859,231000.0
2007-07-05 10:15:00,15.1,15.14,15.1,15.12,86600.0,13.0946,13.1292,13.0946,13.1119,86600.0
2007-07-05 10:20:00,15.11,15.17,15.1,15.16,214900.0,13.1032,13.1553,13.0946,13.1466,214900.0
2007-07-05 10:25:00,15.16,15.17,15.12,15.14,200100.0,13.1466,13.1553,13.1119,13.1292,200100.0
2007-07-05 10:30:00,15.15,15.18,15.15,15.18,202600.0,13.1379,13.1639,13.1379,13.1639,202600.0
2007-07-05 10:35:00,15.18,15.18,15.16,15.17,46500.0,13.1639,13.1639,13.1466,13.1553,46500.0
2007-07-05 10:40:00,15.16,15.19,15.16,15.19,91800.0,13.1466,13.1726,13.1466,13.1726,91800.0
2007-07-05 10:45:00,15.19,15.21,15.18,15.2,131700.0,13.1726,13.1899,13.1639,13.1813,131700.0
2007-07-05 10:50:00,15.2,15.23,15.19,15.22,313200.0,13.1813,13.2073,13.1726,13.1986,313200.0
2007-07-05 10:55:00,15.22,15.22,15.2,15.2,173100.0,13.1986,13.1986,13.1813,13.1813,173100.0
2007-07-05 11:00:00,15.21,15.21,15.18,15.19,97900.0,13.1899,13.1899,13.1639,13.1726,97900.0
2007-07-05 11:05:00,15.19,15.2,15.18,15.2,59100.0,13.1726,13.1813,13.1639,13.1813,59100.0
2007-07-05 11:10:00,15.2,15.2,15.19,15.2,110400.0,13.1813,13.1813,13.1726,13.1813,110400.0
2007-07-05 11:15:00,15.2,15.2,15.19,15.2,24700.0,13.1813,13.1813,13.1726,13.1813,24700.0
2007-07-05 11:20:00,15.2,15.2,15.19,15.2,29000.0,13.1813,13.1813,13.1726,13.1813,29000.0
2007-07-05 11:25:00,15.2,15.2,15.19,15.2,107400.0,13.1813,13.1813,13.1726,13.1813,107400.0
2007-07-05 11:30:00,15.2,15.23,15.2,15.23,188000.0,13.1813,13.2073,13.1813,13.2073,188000.0
2007-07-05 11:35:00,15.23,15.25,15.22,15.25,118700.0,13.2073,13.2246,13.1986,13.2246,118700.0
2007-07-05 11:40:00,15.25,15.25,15.24,15.25,38800.0,13.2246,13.2246,13.216,13.2246,38800.0
2007-07-05 11:45:00,15.25,15.26,15.24,15.26,175100.0,13.2246,13.2333,13.216,13.2333,175100.0
2007-07-05 11:50:00,15.27,15.3,15.26,15.3,108700.0,13.242,13.268,13.2333,13.268,108700.0
2007-07-05 11:55:00,15.3,15.33,15.29,15.32,210500.0,13.268,13.294,13.2593,13.2853,210500.0
2007-07-05 12:00:00,15.33,15.33,15.29,15.3,98400.0,13.294,13.294,13.2593,13.268,98400.0
2007-07-05 12:05:00,15.3,15.31,15.28,15.3,171400.0,13.268,13.2767,13.2506,13.268,171400.0
2007-07-05 12:10:00,15.3,15.3,15.27,15.28,92300.0,13.268,13.268,13.242,13.2506,92300.0
2007-07-05 12:15:00,15.28,15.28,15.27,15.27,16800.0,13.2506,13.2506,13.242,13.242,16800.0
2007-07-05 12:20:00,15.27,15.28,15.27,15.27,23400.0,13.242,13.2506,13.242,13.242,23400.0
2007-07-05 12:25:00,15.27,15.28,15.26,15.26,93600.0,13.242,13.2506,13.2333,13.2333,93600.0
2007-07-05 12:30:00,15.26,15.27,15.25,15.26,165900.0,13.2333,13.242,13.2246,13.2333,165900.0
2007-07-05 12:35:00,15.26,15.26,15.23,15.24,217500.0,13.2333,13.2333,13.2073,13.216,217500.0
2007-07-05 12:40:00,15.24,15.28,15.24,15.27,194600.0,13.216,13.2506,13.216,13.242,194600.0
2007-07-05 12:45:00,15.26,15.27,15.25,15.26,79100.0,13.2333,13.242,13.2246,13.2333,79100.0
2007-07-05 12:50:00,15.26,15.26,15.24,15.26,123700.0,13.2333,13.2333,13.216,13.2333,123700.0
2007-07-05 12:55:00,15.25,15.28,15.25,15.28,108300.0,13.2246,13.2506,13.2246,13.2506,108300.0
2007-07-05 13:00:00,15.28,15.28,15.25,15.26,130800.0,13.2506,13.2506,13.2246,13.2333,130800.0
2007-07-05 13:05:00,15.26,15.26,15.24,15.26,73500.0,13.2333,13.2333,13.216,13.2333,73500.0
2007-07-05 13:10:00,15.26,15.26,15.25,15.26,49700.0,13.2333,13.2333,13.2246,13.2333,49700.0
2007-07-05 13:15:00,15.25,15.26,15.25,15.25,58200.0,13.2246,13.2333,13.2246,13.2246,58200.0
2007-07-05 13:20:00,15.25,15.26,15.24,15.25,24100.0,13.2246,13.2333,13.216,13.2246,24100.0
2007-07-05 13:25:00,15.25,15.25,15.24,15.24,12700.0,13.2246,13.2246,13.216,13.216,12700.0
2007-07-05 13:30:00,15.24,15.25,15.24,15.24,27200.0,13.216,13.2246,13.216,13.216,27200.0
2007-07-05 13:35:00,15.25,15.28,15.24,15.26,273800.0,13.2246,13.2506,13.216,13.2333,273800.0
2007-07-05 13:40:00,15.26,15.26,15.01,15.26,109400.0,13.2333,13.2333,13.0165,13.2333,109400.0
2007-07-05 13:45:00,15.26,15.26,15.25,15.26,11000.0,13.2333,13.2333,13.2246,13.2333,11000.0
2007-07-05 13:50:00,15.26,15.26,15.25,15.26,54600.0,13.2333,13.2333,13.2246,13.2333,54600.0
2007-07-05 13:55:00,15.26,15.26,15.25,15.25,16400.0,13.2333,13.2333,13.2246,13.2246,16400.0
2007-07-05 14:00:00,15.25,15.26,15.25,15.26,33000.0,13.2246,13.2333,13.2246,13.2333,33000.0
2007-07-05 14:05:00,15.26,15.26,15.23,15.25,149800.0,13.2333,13.2333,13.2073,13.2246,149800.0
2007-07-05 14:10:00,15.24,15.27,15.24,15.26,268500.0,13.216,13.242,13.216,13.2333,268500.0
2007-07-05 14:15:00,15.26,15.32,15.25,15.32,211200.0,13.2333,13.2853,13.2246,13.2853,211200.0
2007-07-05 14:20:00,15.32,15.32,15.3,15.32,145200.0,13.2853,13.2853,13.268,13.2853,145200.0
2007-07-05 14:25:00,15.32,15.34,15.31,15.33,207300.0,13.2853,13.3027,13.2767,13.294,207300.0
2007-07-05 14:30:00,15.33,15.34,15.33,15.34,36700.0,13.294,13.3027,13.294,13.3027,36700.0
2007-07-05 14:35:00,15.34,15.34,15.31,15.34,248900.0,13.3027,13.3027,13.2767,13.3027,248900.0
2007-07-05 14:40:00,15.34,15.38,15.3,15.38,228800.0,13.3027,13.3374,13.268,13.3374,228800.0
2007-07-05 14:45:00,15.38,15.38,15.34,15.37,200000.0,13.3374,13.3374,13.3027,13.3287,200000.0
2007-07-05 14:50:00,15.37,15.37,15.35,15.36,174500.0,13.3287,13.3287,13.3113,13.32,174500.0
2007-07-05 14:55:00,15.36,15.36,15.34,15.35,160800.0,13.32,13.32,13.3027,13.3113,160800.0
2007-07-05 15:00:00,15.34,15.35,15.33,15.34,118200.0,13.3027,13.3113,13.294,13.3027,118200.0
2007-07-05 15:05:00,15.34,15.36,15.33,15.36,183600.0,13.3027,13.32,13.294,13.32,183600.0
2007-07-05 15:10:00,15.36,15.36,15.35,15.36,33800.0,13.32,13.32,13.3113,13.32,33800.0
2007-07-05 15:15:00,15.35,15.36,15.35,15.35,75200.0,13.3113,13.32,13.3113,13.3113,75200.0
2007-07-05 15:20:00,15.35,15.37,15.35,15.37,154000.0,13.3113,13.3287,13.3113,13.3287,154000.0
2007-07-05 15:25:00,15.36,15.39,15.36,15.39,236400.0,13.32,13.346,13.32,13.346,236400.0
2007-07-05 15:30:00,15.38,15.39,15.38,15.39,66700.0,13.3374,13.346,13.3374,13.346,66700.0
2007-07-05 15:35:00,15.39,15.4,15.38,15.4,181100.0,13.346,13.3547,13.3374,13.3547,181100.0
2007-07-05 15:40:00,15.4,15.4,15.38,15.38,189400.0,13.3547,13.3547,13.3374,13.3374,189400.0
2007-07-05 15:45:00,15.39,15.39,15.37,15.39,244500.0,13.346,13.346,13.3287,13.346,244500.0
2007-07-05 15:50:00,15.38,15.41,15.38,15.4,407100.0,13.3374,13.3634,13.3374,13.3547,407100.0
2007-07-05 15:55:00,15.4,15.41,15.38,15.39,290600.0,13.3547,13.3634,13.3374,13.346,290600.0
2007-07-06 09:30:00,15.38,15.4,15.25,15.26,161700.0,13.3374,13.3547,13.2246,13.2333,161700.0
2007-07-06 09:35:00,15.26,15.35,15.25,15.3,122000.0,13.2333,13.3113,13.2246,13.268,122000.0
2007-07-06 09:40:00,15.29,15.33,15.29,15.31,343600.0,13.2593,13.294,13.2593,13.2767,343600.0
2007-07-06 09:45:00,15.3,15.32,15.29,15.3,118900.0,13.268,13.2853,13.2593,13.268,118900.0
2007-07-06 09:50:00,15.3,15.31,15.28,15.28,50600.0,13.268,13.2767,13.2506,13.2506,50600.0
2007-07-06 09:55:00,15.28,15.35,15.28,15.3,162400.0,13.2506,13.3113,13.2506,13.268,162400.0
2007-07-06 10:00:00,15.31,15.37,15.3,15.34,158900.0,13.2767,13.3287,13.268,13.3027,158900.0
2007-07-06 10:05:00,15.34,15.37,15.32,15.32,346700.0,13.3027,13.3287,13.2853,13.2853,346700.0
2007-07-06 10:10:00,15.33,15.34,15.31,15.34,64700.0,13.294,13.3027,13.2767,13.3027,64700.0
2007-07-06 10:15:00,15.34,15.36,15.33,15.34,96000.0,13.3027,13.32,13.294,13.3027,96000.0
2007-07-06 10:20:00,15.34,15.36,15.33,15.35,84800.0,13.3027,13.32,13.294,13.3113,84800.0
2007-07-06 10:25:00,15.35,15.36,15.34,15.36,50100.0,13.3113,13.32,13.3027,13.32,50100.0
2007-07-06 10:30:00,15.36,15.37,15.31,15.31,324000.0,13.32,13.3287,13.2767,13.2767,324000.0
2007-07-06 10:35:00,15.31,15.34,15.31,15.34,73200.0,13.2767,13.3027,13.2767,13.3027,73200.0
2007-07-06 10:40:00,15.35,15.35,15.32,15.34,102100.0,13.3113,13.3113,13.2853,13.3027,102100.0
2007-07-06 10:45:00,15.34,15.36,15.32,15.34,128800.0,13.3027,13.32,13.2853,13.3027,128800.0
2007-07-06 10:50:00,15.33,15.35,15.33,15.35,55800.0,13.294,13.3113,13.294,13.3113,55800.0
2007-07-06 10:55:00,15.35,15.37,15.34,15.35,130300.0,13.3113,13.3287,13.3027,13.3113,130300.0
2007-07-06 11:00:00,15.36,15.38,15.35,15.38,107700.0,13.32,13.3374,13.3113,13.3374,107700.0
2007-07-06 11:05:00,15.39,15.4,15.38,15.38,98600.0,13.346,13.3547,13.3374,13.3374,98600.0
2007-07-06 11:10:00,15.39,15.41,15.38,15.4,120500.0,13.346,13.3634,13.3374,13.3547,120500.0
2007-07-06 11:15:00,15.41,15.42,15.39,15.4,155100.0,13.3634,13.3721,13.346,13.3547,155100.0
2007-07-06 11:20:00,15.39,15.42,15.39,15.42,144500.0,13.346,13.3721,13.346,13.3721,144500.0
2007-07-06 11:25:00,15.42,15.43,15.41,15.43,74900.0,13.3721,13.3807,13.3634,13.3807,74900.0
2007-07-06 11:30:00,15.42,15.44,15.42,15.44,76200.0,13.3721,13.3894,13.3721,13.3894,76200.0
2007-07-06 11:35:00,15.44,15.44,15.41,15.41,43000.0,13.3894,13.3894,13.3634,13.3634,43000.0
2007-07-06 11:40:00,15.41,15.41,15.37,15.38,108900.0,13.3634,13.3634,13.3287,13.3374,108900.0
2007-07-06 11:45:00,15.37,15.41,15.37,15.39,391000.0,13.3287,13.3634,13.3287,13.346,391000.0
2007-07-06 11:50:00,15.39,15.41,15.38,15.4,71400.0,13.346,13.3634,13.3374,13.3547,71400.0
2007-07-06 11:55:00,15.4,15.42,15.4,15.41,70500.0,13.3547,13.3721,13.3547,13.3634,70500.0
2007-07-06 12:00:00,15.4,15.44,15.4,15.44,61000.0,13.3547,13.3894,13.3547,13.3894,61000.0
2007-07-06 12:05:00,15.44,15.44,15.43,15.44,24500.0,13.3894,13.3894,13.3807,13.3894,24500.0
2007-07-06 12:10:00,15.44,15.44,15.43,15.43,61000.0,13.3894,13.3894,13.3807,13.3807,61000.0
2007-07-06 12:15:00,15.43,15.44,15.43,15.43,29400.0,13.3807,13.3894,13.3807,13.3807,29400.0
2007-07-06 12:20:00,15.43,15.44,15.41,15.44,102600.0,13.3807,13.3894,13.3634,13.3894,102600.0
2007-07-06 12:25:00,15.44,15.45,15.42,15.45,144200.0,13.3894,13.3981,13.3721,13.3981,144200.0
2007-07-06 12:30:00,15.44,15.47,15.43,15.43,209300.0,13.3894,13.4154,13.3807,13.3807,209300.0
2007-07-06 12:35:00,15.42,15.45,15.42,15.44,73400.0,13.3721,13.3981,13.3721,13.3894,73400.0
2007-07-06 12:40:00,15.44,15.48,15.44,15.47,70800.0,13.3894,13.4241,13.3894,13.4154,70800.0
2007-07-06 12:45:00,15.47,15.49,15.47,15.48,177500.0,13.4154,13.4328,13.4154,13.4241,177500.0
2007-07-06 12:50:00,15.48,15.48,15.46,15.47,48900.0,13.4241,13.4241,13.4067,13.4154,48900.0
2007-07-06 12:55:00,15.47,15.49,15.47,15.48,73600.0,13.4154,13.4328,13.4154,13.4241,73600.0
2007-07-06 13:00:00,15.48,15.5,15.48,15.5,180100.0,13.4241,13.4414,13.4241,13.4414,180100.0
2007-07-06 13:05:00,15.5,15.52,15.48,15.51,141600.0,13.4414,13.4588,13.4241,13.4501,141600.0
2007-07-06 13:10:00,15.51,15.53,15.51,15.52,82300.0,13.4501,13.4674,13.4501,13.4588,82300.0
2007-07-06 13:15:00,15.52,15.53,15.51,15.52,44400.0,13.4588,13.4674,13.4501,13.4588,44400.0
2007-07-06 13:20:00,15.51,15.54,15.51,15.53,70600.0,13.4501,13.4761,13.4501,13.4674,70600.0
2007-07-06 13:25:00,15.54,15.54,15.52,15.53,313600.0,13.4761,13.4761,13.4588,13.4674,313600.0
2007-07-06 13:30:00,15.52,15.54,15.5,15.53,245900.0,13.4588,13.4761,13.4414,13.4674,245900.0
2007-07-06 13:35:00,15.52,15.56,15.52,15.55,116400.0,13.4588,13.4935,13.4588,13.4848,116400.0
2007-07-06 13:40:00,15.56,15.56,15.52,15.55,168600.0,13.4935,13.4935,13.4588,13.4848,168600.0
2007-07-06 13:45:00,15.55,15.56,15.52,15.52,100300.0,13.4848,13.4935,13.4588,13.4588,100300.0
2007-07-06 13:50:00,15.52,15.54,15.5,15.54,95600.0,13.4588,13.4761,13.4414,13.4761,95600.0
2007-07-06 13:55:00,15.54,15.54,15.52,15.53,74800.0,13.4761,13.4761,13.4588,13.4674,74800.0
2007-07-06 14:00:00,15.53,15.54,15.51,15.52,92300.0,13.4674,13.4761,13.4501,13.4588,92300.0
2007-07-06 14:05:00,15.52,15.53,15.49,15.49,85100.0,13.4588,13.4674,13.4328,13.4328,85100.0
2007-07-06 14:10:00,15.49,15.55,15.48,15.54,153600.0,13.4328,13.4848,13.4241,13.4761,153600.0
2007-07-06 14:15:00,15.54,15.54,15.49,15.5,202800.0,13.4761,13.4761,13.4328,13.4414,202800.0
2007-07-06 14:20:00,15.5,15.51,15.49,15.49,128700.0,13.4414,13.4501,13.4328,13.4328,128700.0
2007-07-06 14:25:00,15.49,15.51,15.48,15.49,139300.0,13.4328,13.4501,13.4241,13.4328,139300.0
2007-07-06 14:30:00,15.49,15.51,15.44,15.44,215900.0,13.4328,13.4501,13.3894,13.3894,215900.0
2007-07-06 14:35:00,15.45,15.5,15.44,15.5,144600.0,13.3981,13.4414,13.3894,13.4414,144600.0
2007-07-06 14:40:00,15.49,15.5,15.49,15.5,30100.0,13.4328,13.4414,13.4328,13.4414,30100.0
2007-07-06 14:45:00,15.5,15.5,15.49,15.5,55000.0,13.4414,13.4414,13.4328,13.4414,55000.0
2007-07-06 14:50:00,15.5,15.52,15.49,15.52,182300.0,13.4414,13.4588,13.4328,13.4588,182300.0
2007-07-06 14:55:00,15.51,15.52,15.51,15.52,24000.0,13.4501,13.4588,13.4501,13.4588,24000.0
2007-07-06 15:00:00,15.51,15.55,15.51,15.54,85700.0,13.4501,13.4848,13.4501,13.4761,85700.0
2007-07-06 15:05:00,15.54,15.56,15.53,15.55,123200.0,13.4761,13.4935,13.4674,13.4848,123200.0
2007-07-06 15:10:00,15.55,15.56,15.54,15.54,62500.0,13.4848,13.4935,13.4761,13.4761,62500.0
2007-07-06 15:15:00,15.54,15.58,15.53,15.56,281800.0,13.4761,13.5108,13.4674,13.4935,281800.0
2007-07-06 15:20:00,15.57,15.57,15.55,15.56,178100.0,13.5021,13.5021,13.4848,13.4935,178100.0
2007-07-06 15:25:00,15.56,15.57,15.55,15.55,183300.0,13.4935,13.5021,13.4848,13.4848,183300.0
2007-07-06 15:30:00,15.56,15.58,15.55,15.55,138000.0,13.4935,13.5108,13.4848,13.4848,138000.0
2007-07-06 15:35:00,15.55,15.58,15.55,15.57,256700.0,13.4848,13.5108,13.4848,13.5021,256700.0
2007-07-06 15:40:00,15.57,15.58,15.56,15.56,93400.0,13.5021,13.5108,13.4935,13.4935,93400.0
2007-07-06 15:45:00,15.57,15.58,15.55,15.56,247400.0,13.5021,13.5108,13.4848,13.4935,247400.0
2007-07-06 15:50:00,15.57,15.58,15.55,15.56,226400.0,13.5021,13.5108,13.4848,13.4935,226400.0
2007-07-06 15:55:00,15.56,15.57,15.54,15.55,375600.0,13.4935,13.5021,13.4761,13.4848,375600.0
2007-07-09 09:30:00,15.54,15.55,15.41,15.51,135300.0,13.4761,13.4848,13.3634,13.4501,135300.0
2007-07-09 09:35:00,15.51,15.52,15.45,15.46,78100.0,13.4501,13.4588,13.3981,13.4067,78100.0
2007-07-09 09:40:00,15.47,15.54,15.46,15.52,38100.0,13.4154,13.4761,13.4067,13.4588,38100.0
2007-07-09 09:45:00,15.52,15.53,15.48,15.48,44900.0,13.4588,13.4674,13.4241,13.4241,44900.0
2007-07-09 09:50:00,15.49,15.49,15.47,15.48,48800.0,13.4328,13.4328,13.4154,13.4241,48800.0
2007-07-09 09:55:00,15.48,15.54,15.46,15.52,176300.0,13.4241,13.4761,13.4067,13.4588,176300.0
2007-07-09 10:00:00,15.53,15.53,15.48,15.48,132000.0,13.4674,13.4674,13.4241,13.4241,132000.0
2007-07-09 10:05:00,15.48,15.5,15.48,15.5,104800.0,13.4241,13.4414,13.4241,13.4414,104800.0
2007-07-09 10:10:00,15.51,15.51,15.48,15.49,72400.0,13.4501,13.4501,13.4241,13.4328,72400.0
2007-07-09 10:15:00,15.5,15.5,15.48,15.49,25200.0,13.4414,13.4414,13.4241,13.4328,25200.0
2007-07-09 10:20:00,15.49,15.49,15.47,15.48,118300.0,13.4328,13.4328,13.4154,13.4241,118300.0
2007-07-09 10:25:00,15.48,15.49,15.47,15.48,83700.0,13.4241,13.4328,13.4154,13.4241,83700.0
2007-07-09 10:30:00,15.48,15.48,15.46,15.48,95300.0,13.4241,13.4241,13.4067,13.4241,95300.0
2007-07-09 10:35:00,15.47,15.47,15.43,15.44,215900.0,13.4154,13.4154,13.3807,13.3894,215900.0
2007-07-09 10:40:00,15.45,15.46,15.43,15.45,118300.0,13.3981,13.4067,13.3807,13.3981,118300.0
2007-07-09 10:45:00,15.45,15.46,15.43,15.43,110400.0,13.3981,13.4067,13.3807,13.3807,110400.0
2007-07-09 10:50:00,15.43,15.44,15.39,15.4,193100.0,13.3807,13.3894,13.346,13.3547,193100.0
2007-07-09 10:55:00,15.4,15.41,15.39,15.39,136800.0,13.3547,13.3634,13.346,13.346,136800.0
2007-07-09 11:00:00,15.4,15.4,15.37,15.37,83300.0,13.3547,13.3547,13.3287,13.3287,83300.0
2007-07-09 11:05:00,15.38,15.38,15.33,15.34,217000.0,13.3374,13.3374,13.294,13.3027,217000.0
2007-07-09 11:10:00,15.35,15.36,15.32,15.34,179900.0,13.3113,13.32,13.2853,13.3027,179900.0
2007-07-09 11:15:00,15.34,15.39,15.33,15.35,192000.0,13.3027,13.346,13.294,13.3113,192000.0
2007-07-09 11:20:00,15.36,15.36,15.35,15.36,88600.0,13.32,13.32,13.3113,13.32,88600.0
2007-07-09 11:25:00,15.35,15.4,15.35,15.39,95600.0,13.3113,13.3547,13.3113,13.346,95600.0
2007-07-09 11:30:00,15.39,15.41,15.38,15.38,52100.0,13.346,13.3634,13.3374,13.3374,52100.0
2007-07-09 11:35:00,15.38,15.39,15.37,15.38,12300.0,13.3374,13.346,13.3287,13.3374,12300.0
2007-07-09 11:40:00,15.38,15.38,15.37,15.38,19300.0,13.3374,13.3374,13.3287,13.3374,19300.0
2007-07-09 11:45:00,15.37,15.38,15.36,15.36,102900.0,13.3287,13.3374,13.32,13.32,102900.0
2007-07-09 11:50:00,15.36,15.37,15.35,15.36,41400.0,13.32,13.3287,13.3113,13.32,41400.0
2007-07-09 11:55:00,15.36,15.36,15.35,15.36,38700.0,13.32,13.32,13.3113,13.32,38700.0
2007-07-09 12:00:00,15.35,15.37,15.35,15.37,49800.0,13.3113,13.3287,13.3113,13.3287,49800.0
2007-07-09 12:05:00,15.37,15.39,15.35,15.38,101800.0,13.3287,13.346,13.3113,13.3374,101800.0
2007-07-09 12:10:00,15.39,15.39,15.37,15.37,45400.0,13.346,13.346,13.3287,13.3287,45400.0
2007-07-09 12:15:00,15.38,15.41,15.38,15.39,108600.0,13.3374,13.3634,13.3374,13.346,108600.0
2007-07-09 12:20:00,15.39,15.4,15.39,15.4,37900.0,13.346,13.3547,13.346,13.3547,37900.0
2007-07-09 12:25:00,15.4,15.4,15.39,15.39,11500.0,13.3547,13.3547,13.346,13.346,11500.0
2007-07-09 12:30:00,15.39,15.4,15.39,15.4,40900.0,13.346,13.3547,13.346,13.3547,40900.0
2007-07-09 12:35:00,15.4,15.4,15.39,15.4,29000.0,13.3547,13.3547,13.346,13.3547,29000.0
2007-07-09 12:40:00,15.4,15.4,15.37,15.38,68400.0,13.3547,13.3547,13.3287,13.3374,68400.0
2007-07-09 12:45:00,15.37,15.38,15.37,15.37,112400.0,13.3287,13.3374,13.3287,13.3287,112400.0
2007-07-09 12:50:00,15.37,15.4,15.37,15.4,74200.0,13.3287,13.3547,13.3287,13.3547,74200.0
2007-07-09 12:55:00,15.4,15.4,15.38,15.39,76900.0,13.3547,13.3547,13.3374,13.346,76900.0
2007-07-09 13:00:00,15.39,15.42,15.39,15.42,150100.0,13.346,13.3721,13.346,13.3721,150100.0
2007-07-09 13:05:00,15.42,15.45,15.41,15.43,194300.0,13.3721,13.3981,13.3634,13.3807,194300.0
2007-07-09 13:10:00,15.43,15.44,15.42,15.43,43200.0,13.3807,13.3894,13.3721,13.3807,43200.0
2007-07-09 13:15:00,15.42,15.43,15.4,15.4,110300.0,13.3721,13.3807,13.3547,13.3547,110300.0
2007-07-09 13:20:00,15.41,15.41,15.4,15.41,28900.0,13.3634,13.3634,13.3547,13.3634,28900.0
2007-07-09 13:25:00,15.41,15.42,15.4,15.4,128500.0,13.3634,13.3721,13.3547,13.3547,128500.0
2007-07-09 13:30:00,15.41,15.41,15.4,15.41,34000.0,13.3634,13.3634,13.3547,13.3634,34000.0
2007-07-09 13:35:00,15.41,15.42,15.4,15.41,38100.0,13.3634,13.3721,13.3547,13.3634,38100.0
2007-07-09 13:40:00,15.42,15.43,15.41,15.42,70200.0,13.3721,13.3807,13.3634,13.3721,70200.0
2007-07-09 13:45:00,15.42,15.43,15.41,15.43,74900.0,13.3721,13.3807,13.3634,13.3807,74900.0
2007-07-09 13:50:00,15.43,15.45,15.42,15.44,72700.0,13.3807,13.3981,13.3721,13.3894,72700.0
2007-07-09 13:55:00,15.44,15.45,15.43,15.45,33400.0,13.3894,13.3981,13.3807,13.3981,33400.0
2007-07-09 14:00:00,15.44,15.45,15.43,15.44,80800.0,13.3894,13.3981,13.3807,13.3894,80800.0
2007-07-09 14:05:00,15.43,15.45,15.43,15.44,25600.0,13.3807,13.3981,13.3807,13.3894,25600.0
2007-07-09 14:10:00,15.45,15.47,15.44,15.46,57000.0,13.3981,13.4154,13.3894,13.4067,57000.0
2007-07-09 14:15:00,15.46,15.49,15.46,15.49,115700.0,13.4067,13.4328,13.4067,13.4328,115700.0
2007-07-09 14:20:00,15.49,15.5,15.49,15.5,45200.0,13.4328,13.4414,13.4328,13.4414,45200.0
2007-07-09 14:25:00,15.5,15.52,15.47,15.51,225100.0,13.4414,13.4588,13.4154,13.4501,225100.0
2007-07-09 14:30:00,15.5,15.53,15.5,15.52,161300.0,13.4414,13.4674,13.4414,13.4588,161300.0
2007-07-09 14:35:00,15.52,15.57,15.52,15.54,263500.0,13.4588,13.5021,13.4588,13.4761,263500.0
2007-07-09 14:40:00,15.54,15.56,15.54,15.56,115900.0,13.4761,13.4935,13.4761,13.4935,115900.0
2007-07-09 14:45:00,15.56,15.6,15.55,15.59,173000.0,13.4935,13.5281,13.4848,13.5195,173000.0
2007-07-09 14:50:00,15.58,15.59,15.57,15.59,175600.0,13.5108,13.5195,13.5021,13.5195,175600.0
2007-07-09 14:55:00,15.59,15.59,15.58,15.59,50600.0,13.5195,13.5195,13.5108,13.5195,50600.0
2007-07-09 15:00:00,15.58,15.6,15.58,15.59,139400.0,13.5108,13.5281,13.5108,13.5195,139400.0
2007-07-09 15:05:00,15.59,15.6,15.58,15.59,144600.0,13.5195,13.5281,13.5108,13.5195,144600.0
2007-07-09 15:10:00,15.59,15.59,15.56,15.56,154000.0,13.5195,13.5195,13.4935,13.4935,154000.0
2007-07-09 15:15:00,15.57,15.59,15.56,15.59,244400.0,13.5021,13.5195,13.4935,13.5195,244400.0
2007-07-09 15:20:00,15.59,15.59,15.56,15.56,153300.0,13.5195,13.5195,13.4935,13.4935,153300.0
2007-07-09 15:25:00,15.56,15.58,15.56,15.58,80200.0,13.4935,13.5108,13.4935,13.5108,80200.0
2007-07-09 15:30:00,15.57,15.59,15.56,15.58,236300.0,13.5021,13.5195,13.4935,13.5108,236300.0
2007-07-09 15:35:00,15.58,15.59,15.57,15.57,101100.0,13.5108,13.5195,13.5021,13.5021,101100.0
2007-07-09 15:40:00,15.57,15.58,15.53,15.54,324300.0,13.5021,13.5108,13.4674,13.4761,324300.0
2007-07-09 15:45:00,15.53,15.55,15.52,15.54,209800.0,13.4674,13.4848,13.4588,13.4761,209800.0
2007-07-09 15:50:00,15.55,15.58,15.54,15.56,383700.0,13.4848,13.5108,13.4761,13.4935,383700.0
2007-07-09 15:55:00,15.57,15.58,15.55,15.56,282700.0,13.5021,13.5108,13.4848,13.4935,282700.0
2007-07-10 09:30:00,15.35,15.5,15.35,15.42,79400.0,13.3113,13.4414,13.3113,13.3721,79400.0
2007-07-10 09:35:00,15.42,15.53,15.41,15.46,52300.0,13.3721,13.4674,13.3634,13.4067,52300.0
2007-07-10 09:40:00,15.46,15.48,15.36,15.41,102400.0,13.4067,13.4241,13.32,13.3634,102400.0
2007-07-10 09:45:00,15.41,15.45,15.39,15.44,79400.0,13.3634,13.3981,13.346,13.3894,79400.0
2007-07-10 09:50:00,15.44,15.44,15.4,15.44,90600.0,13.3894,13.3894,13.3547,13.3894,90600.0
2007-07-10 09:55:00,15.44,15.45,15.42,15.42,57300.0,13.3894,13.3981,13.3721,13.3721,57300.0
2007-07-10 10:00:00,15.42,15.44,15.4,15.44,89000.0,13.3721,13.3894,13.3547,13.3894,89000.0
2007-07-10 10:05:00,15.44,15.49,15.42,15.49,66600.0,13.3894,13.4328,13.3721,13.4328,66600.0
2007-07-10 10:10:00,15.5,15.53,15.48,15.52,76200.0,13.4414,13.4674,13.4241,13.4588,76200.0
2007-07-10 10:15:00,15.51,15.53,15.5,15.51,46400.0,13.4501,13.4674,13.4414,13.4501,46400.0
2007-07-10 10:20:00,15.51,15.52,15.5,15.5,44100.0,13.4501,13.4588,13.4414,13.4414,44100.0
2007-07-10 10:25:00,15.5,15.5,15.47,15.47,53700.0,13.4414,13.4414,13.4154,13.4154,53700.0
2007-07-10 10:30:00,15.48,15.48,15.45,15.45,130900.0,13.4241,13.4241,13.3981,13.3981,130900.0
2007-07-10 10:35:00,15.44,15.47,15.44,15.46,185000.0,13.3894,13.4154,13.3894,13.4067,185000.0
2007-07-10 10:40:00,15.45,15.46,15.41,15.43,141900.0,13.3981,13.4067,13.3634,13.3807,141900.0
2007-07-10 10:45:00,15.43,15.43,15.41,15.43,140900.0,13.3807,13.3807,13.3634,13.3807,140900.0
2007-07-10 10:50:00,15.43,15.43,15.42,15.42,41200.0,13.3807,13.3807,13.3721,13.3721,41200.0
2007-07-10 10:55:00,15.43,15.43,15.41,15.42,117000.0,13.3807,13.3807,13.3634,13.3721,117000.0
2007-07-10 11:00:00,15.42,15.44,15.41,15.41,126000.0,13.3721,13.3894,13.3634,13.3634,126000.0
2007-07-10 11:05:00,15.41,15.42,15.4,15.4,44300.0,13.3634,13.3721,13.3547,13.3547,44300.0
2007-07-10 11:10:00,15.4,15.41,15.38,15.38,64800.0,13.3547,13.3634,13.3374,13.3374,64800.0
2007-07-10 11:15:00,15.37,15.45,15.36,15.44,152800.0,13.3287,13.3981,13.32,13.3894,152800.0
2007-07-10 11:20:00,15.44,15.44,15.4,15.43,37200.0,13.3894,13.3894,13.3547,13.3807,37200.0
2007-07-10 11:25:00,15.42,15.44,15.42,15.44,16900.0,13.3721,13.3894,13.3721,13.3894,16900.0
2007-07-10 11:30:00,15.43,15.45,15.43,15.44,39800.0,13.3807,13.3981,13.3807,13.3894,39800.0
2007-07-10 11:35:00,15.43,15.44,15.41,15.41,32900.0,13.3807,13.3894,13.3634,13.3634,32900.0
2007-07-10 11:40:00,15.41,15.44,15.39,15.43,87800.0,13.3634,13.3894,13.346,13.3807,87800.0
2007-07-10 11:45:00,15.43,15.44,15.4,15.4,106500.0,13.3807,13.3894,13.3547,13.3547,106500.0
2007-07-10 11:50:00,15.4,15.4,15.37,15.38,65600.0,13.3547,13.3547,13.3287,13.3374,65600.0
2007-07-10 11:55:00,15.38,15.4,15.37,15.39,81500.0,13.3374,13.3547,13.3287,13.346,81500.0
2007-07-10 12:00:00,15.39,15.4,15.38,15.4,101000.0,13.346,13.3547,13.3374,13.3547,101000.0
2007-07-10 12:05:00,15.39,15.4,15.39,15.4,18000.0,13.346,13.3547,13.346,13.3547,18000.0
2007-07-10 12:10:00,15.39,15.4,15.37,15.4,76000.0,13.346,13.3547,13.3287,13.3547,76000.0
2007-07-10 12:15:00,15.39,15.4,15.38,15.38,119100.0,13.346,13.3547,13.3374,13.3374,119100.0
2007-07-10 12:20:00,15.38,15.4,15.38,15.4,54300.0,13.3374,13.3547,13.3374,13.3547,54300.0
2007-07-10 12:25:00,15.39,15.4,15.36,15.37,112800.0,13.346,13.3547,13.32,13.3287,112800.0
2007-07-10 12:30:00,15.36,15.39,15.36,15.38,57200.0,13.32,13.346,13.32,13.3374,57200.0
2007-07-10 12:35:00,15.38,15.4,15.37,15.4,56900.0,13.3374,13.3547,13.3287,13.3547,56900.0
2007-07-10 12:40:00,15.4,15.41,15.39,15.39,89800.0,13.3547,13.3634,13.346,13.346,89800.0
2007-07-10 12:45:00,15.39,15.39,15.37,15.38,31900.0,13.346,13.346,13.3287,13.3374,31900.0
2007-07-10 12:50:00,15.38,15.39,15.36,15.37,54700.0,13.3374,13.346,13.32,13.3287,54700.0
2007-07-10 12:55:00,15.37,15.37,15.36,15.36,7200.0,13.3287,13.3287,13.32,13.32,7200.0
2007-07-10 13:00:00,15.37,15.39,15.35,15.35,125200.0,13.3287,13.346,13.3113,13.3113,125200.0
2007-07-10 13:05:00,15.35,15.37,15.35,15.37,121500.0,13.3113,13.3287,13.3113,13.3287,121500.0
2007-07-10 13:10:00,15.37,15.39,15.36,15.38,48100.0,13.3287,13.346,13.32,13.3374,48100.0
2007-07-10 13:15:00,15.38,15.38,15.35,15.37,61100.0,13.3374,13.3374,13.3113,13.3287,61100.0
2007-07-10 13:20:00,15.37,15.37,15.35,15.36,91700.0,13.3287,13.3287,13.3113,13.32,91700.0
2007-07-10 13:25:00,15.36,15.37,15.35,15.36,51100.0,13.32,13.3287,13.3113,13.32,51100.0
2007-07-10 13:30:00,15.36,15.38,15.35,15.38,76900.0,13.32,13.3374,13.3113,13.3374,76900.0
2007-07-10 13:35:00,15.38,15.4,15.37,15.4,250800.0,13.3374,13.3547,13.3287,13.3547,250800.0
2007-07-10 13:40:00,15.4,15.4,15.37,15.38,94700.0,13.3547,13.3547,13.3287,13.3374,94700.0
2007-07-10 13:45:00,15.38,15.38,15.33,15.38,270400.0,13.3374,13.3374,13.294,13.3374,270400.0
2007-07-10 13:50:00,15.37,15.38,15.33,15.35,115300.0,13.3287,13.3374,13.294,13.3113,115300.0
2007-07-10 13:55:00,15.35,15.36,15.33,15.34,36500.0,13.3113,13.32,13.294,13.3027,36500.0
2007-07-10 14:00:00,15.34,15.35,15.32,15.34,95100.0,13.3027,13.3113,13.2853,13.3027,95100.0
2007-07-10 14:05:00,15.34,15.36,15.34,15.34,124700.0,13.3027,13.32,13.3027,13.3027,124700.0
2007-07-10 14:10:00,15.34,15.35,15.34,15.35,24700.0,13.3027,13.3113,13.3027,13.3113,24700.0
2007-07-10 14:15:00,15.34,15.37,15.34,15.37,80200.0,13.3027,13.3287,13.3027,13.3287,80200.0
2007-07-10 14:20:00,15.37,15.4,15.36,15.38,148700.0,13.3287,13.3547,13.32,13.3374,148700.0
2007-07-10 14:25:00,15.38,15.38,15.36,15.37,41100.0,13.3374,13.3374,13.32,13.3287,41100.0
2007-07-10 14:30:00,15.36,15.37,15.35,15.37,36700.0,13.32,13.3287,13.3113,13.3287,36700.0
2007-07-10 14:35:00,15.36,15.38,15.36,15.36,69700.0,13.32,13.3374,13.32,13.32,69700.0
2007-07-10 14:40:00,15.35,15.36,15.35,15.35,33700.0,13.3113,13.32,13.3113,13.3113,33700.0
2007-07-10 14:45:00,15.35,15.35,15.33,15.34,166900.0,13.3113,13.3113,13.294,13.3027,166900.0
2007-07-10 14:50:00,15.34,15.39,15.34,15.38,127800.0,13.3027,13.346,13.3027,13.3374,127800.0
2007-07-10 14:55:00,15.38,15.38,15.36,15.36,57200.0,13.3374,13.3374,13.32,13.32,57200.0
2007-07-10 15:00:00,15.37,15.37,15.35,15.37,53800.0,13.3287,13.3287,13.3113,13.3287,53800.0
2007-07-10 15:05:00,15.37,15.37,15.34,15.36,111700.0,13.3287,13.3287,13.3027,13.32,111700.0
2007-07-10 15:10:00,15.36,15.37,15.34,15.36,70900.0,13.32,13.3287,13.3027,13.32,70900.0
2007-07-10 15:15:00,15.35,15.41,15.35,15.36,128800.0,13.3113,13.3634,13.3113,13.32,128800.0
2007-07-10 15:20:00,15.35,15.39,15.35,15.38,106000.0,13.3113,13.346,13.3113,13.3374,106000.0
2007-07-10 15:25:00,15.39,15.39,15.35,15.37,84300.0,13.346,13.346,13.3113,13.3287,84300.0
2007-07-10 15:30:00,15.37,15.38,15.36,15.38,94200.0,13.3287,13.3374,13.32,13.3374,94200.0
2007-07-10 15:35:00,15.38,15.38,15.37,15.37,37400.0,13.3374,13.3374,13.3287,13.3287,37400.0
2007-07-10 15:40:00,15.37,15.38,15.32,15.34,184500.0,13.3287,13.3374,13.2853,13.3027,184500.0
2007-07-10 15:45:00,15.35,15.36,15.33,15.36,115500.0,13.3113,13.32,13.294,13.32,115500.0
2007-07-10 15:50:00,15.35,15.36,15.34,15.35,102700.0,13.3113,13.32,13.3027,13.3113,102700.0
2007-07-10 15:55:00,15.35,15.36,15.34,15.34,272000.0,13.3113,13.32,13.3027,13.3027,272000.0
2007-07-11 09:30:00,15.33,15.4,15.33,15.36,87800.0,13.294,13.3547,13.294,13.32,87800.0
2007-07-11 09:35:00,15.35,15.38,15.31,15.31,90800.0,13.3113,13.3374,13.2767,13.2767,90800.0
2007-07-11 09:40:00,15.31,15.32,15.3,15.31,66200.0,13.2767,13.2853,13.268,13.2767,66200.0
2007-07-11 09:45:00,15.31,15.34,15.3,15.33,45500.0,13.2767,13.3027,13.268,13.294,45500.0
2007-07-11 09:50:00,15.32,15.34,15.3,15.3,68300.0,13.2853,13.3027,13.268,13.268,68300.0
2007-07-11 09:55:00,15.3,15.33,15.3,15.32,44100.0,13.268,13.294,13.268,13.2853,44100.0
2007-07-11 10:00:00,15.32,15.41,15.31,15.41,94400.0,13.2853,13.3634,13.2767,13.3634,94400.0
2007-07-11 10:05:00,15.4,15.43,15.38,15.43,126200.0,13.3547,13.3807,13.3374,13.3807,126200.0
2007-07-11 10:10:00,15.43,15.46,15.41,15.46,143800.0,13.3807,13.4067,13.3634,13.4067,143800.0
2007-07-11 10:15:00,15.46,15.5,15.46,15.5,114900.0,13.4067,13.4414,13.4067,13.4414,114900.0
2007-07-11 10:20:00,15.5,15.55,15.48,15.52,219900.0,13.4414,13.4848,13.4241,13.4588,219900.0
2007-07-11 10:25:00,15.52,15.52,15.48,15.49,89900.0,13.4588,13.4588,13.4241,13.4328,89900.0
2007-07-11 10:30:00,15.49,15.5,15.43,15.43,98800.0,13.4328,13.4414,13.3807,13.3807,98800.0
2007-07-11 10:35:00,15.43,15.46,15.41,15.44,72100.0,13.3807,13.4067,13.3634,13.3894,72100.0
2007-07-11 10:40:00,15.44,15.46,15.43,15.45,75400.0,13.3894,13.4067,13.3807,13.3981,75400.0
2007-07-11 10:45:00,15.45,15.46,15.41,15.42,147000.0,13.3981,13.4067,13.3634,13.3721,147000.0
2007-07-11 10:50:00,15.43,15.45,15.42,15.45,27800.0,13.3807,13.3981,13.3721,13.3981,27800.0
2007-07-11 10:55:00,15.44,15.46,15.44,15.45,59400.0,13.3894,13.4067,13.3894,13.3981,59400.0
2007-07-11 11:00:00,15.46,15.48,15.44,15.45,91100.0,13.4067,13.4241,13.3894,13.3981,91100.0
2007-07-11 11:05:00,15.46,15.5,15.44,15.49,62200.0,13.4067,13.4414,13.3894,13.4328,62200.0
2007-07-11 11:10:00,15.5,15.51,15.49,15.5,81800.0,13.4414,13.4501,13.4328,13.4414,81800.0
2007-07-11 11:15:00,15.5,15.51,15.49,15.49,76200.0,13.4414,13.4501,13.4328,13.4328,76200.0
2007-07-11 11:20:00,15.5,15.51,15.49,15.51,44500.0,13.4414,13.4501,13.4328,13.4501,44500.0
2007-07-11 11:25:00,15.51,15.52,15.5,15.5,28800.0,13.4501,13.4588,13.4414,13.4414,28800.0
2007-07-11 11:30:00,15.51,15.51,15.49,15.49,119800.0,13.4501,13.4501,13.4328,13.4328,119800.0
2007-07-11 11:35:00,15.5,15.52,15.49,15.52,82300.0,13.4414,13.4588,13.4328,13.4588,82300.0
2007-07-11 11:40:00,15.52,15.54,15.51,15.53,53100.0,13.4588,13.4761,13.4501,13.4674,53100.0
2007-07-11 11:45:00,15.53,15.56,15.53,15.55,66900.0,13.4674,13.4935,13.4674,13.4848,66900.0
2007-07-11 11:50:00,15.55,15.58,15.55,15.57,97300.0,13.4848,13.5108,13.4848,13.5021,97300.0
2007-07-11 11:55:00,15.57,15.58,15.55,15.55,82200.0,13.5021,13.5108,13.4848,13.4848,82200.0
2007-07-11 12:00:00,15.55,15.58,15.55,15.57,104500.0,13.4848,13.5108,13.4848,13.5021,104500.0
2007-07-11 12:05:00,15.56,15.57,15.54,15.54,61400.0,13.4935,13.5021,13.4761,13.4761,61400.0
2007-07-11 12:10:00,15.54,15.56,15.54,15.56,93700.0,13.4761,13.4935,13.4761,13.4935,93700.0
2007-07-11 12:15:00,15.55,15.56,15.51,15.52,94500.0,13.4848,13.4935,13.4501,13.4588,94500.0
2007-07-11 12:20:00,15.53,15.53,15.52,15.52,29300.0,13.4674,13.4674,13.4588,13.4588,29300.0
2007-07-11 12:25:00,15.52,15.52,15.49,15.52,251500.0,13.4588,13.4588,13.4328,13.4588,251500.0
2007-07-11 12:30:00,15.52,15.54,15.48,15.49,140500.0,13.4588,13.4761,13.4241,13.4328,140500.0
2007-07-11 12:35:00,15.48,15.5,15.48,15.49,24400.0,13.4241,13.4414,13.4241,13.4328,24400.0
2007-07-11 12:40:00,15.49,15.51,15.49,15.51,46500.0,13.4328,13.4501,13.4328,13.4501,46500.0
2007-07-11 12:45:00,15.51,15.52,15.5,15.5,100200.0,13.4501,13.4588,13.4414,13.4414,100200.0
2007-07-11 12:50:00,15.5,15.5,15.49,15.5,28800.0,13.4414,13.4414,13.4328,13.4414,28800.0
2007-07-11 12:55:00,15.49,15.5,15.49,15.49,11700.0,13.4328,13.4414,13.4328,13.4328,11700.0
2007-07-11 13:00:00,15.49,15.51,15.49,15.49,50900.0,13.4328,13.4501,13.4328,13.4328,50900.0
2007-07-11 13:05:00,15.49,15.51,15.49,15.51,34400.0,13.4328,13.4501,13.4328,13.4501,34400.0
2007-07-11 13:10:00,15.5,15.51,15.49,15.49,61200.0,13.4414,13.4501,13.4328,13.4328,61200.0
2007-07-11 13:15:00,15.5,15.52,15.5,15.5,54100.0,13.4414,13.4588,13.4414,13.4414,54100.0
2007-07-11 13:20:00,15.51,15.51,15.48,15.49,74600.0,13.4501,13.4501,13.4241,13.4328,74600.0
2007-07-11 13:25:00,15.49,15.5,15.48,15.5,60000.0,13.4328,13.4414,13.4241,13.4414,60000.0
2007-07-11 13:30:00,15.5,15.51,15.49,15.51,158100.0,13.4414,13.4501,13.4328,13.4501,158100.0
2007-07-11 13:35:00,15.51,15.52,15.5,15.51,35600.0,13.4501,13.4588,13.4414,13.4501,35600.0
2007-07-11 13:40:00,15.51,15.51,15.5,15.51,10300.0,13.4501,13.4501,13.4414,13.4501,10300.0
2007-07-11 13:45:00,15.51,15.51,15.5,15.5,15000.0,13.4501,13.4501,13.4414,13.4414,15000.0
2007-07-11 13:50:00,15.51,15.51,15.5,15.51,33600.0,13.4501,13.4501,13.4414,13.4501,33600.0
2007-07-11 13:55:00,15.5,15.51,15.5,15.5,113400.0,13.4414,13.4501,13.4414,13.4414,113400.0
2007-07-11 14:00:00,15.5,15.51,15.48,15.5,140200.0,13.4414,13.4501,13.4241,13.4414,140200.0
2007-07-11 14:05:00,15.49,15.5,15.44,15.45,119500.0,13.4328,13.4414,13.3894,13.3981,119500.0
2007-07-11 14:10:00,15.45,15.47,15.43,15.45,112300.0,13.3981,13.4154,13.3807,13.3981,112300.0
2007-07-11 14:15:00,15.45,15.48,15.45,15.47,51200.0,13.3981,13.4241,13.3981,13.4154,51200.0
2007-07-11 14:20:00,15.47,15.48,15.46,15.46,59600.0,13.4154,13.4241,13.4067,13.4067,59600.0
2007-07-11 14:25:00,15.46,15.48,15.46,15.47,38200.0,13.4067,13.4241,13.4067,13.4154,38200.0
2007-07-11 14:30:00,15.48,15.48,15.46,15.46,55000.0,13.4241,13.4241,13.4067,13.4067,55000.0
2007-07-11 14:35:00,15.47,15.49,15.46,15.48,55000.0,13.4154,13.4328,13.4067,13.4241,55000.0
2007-07-11 14:40:00,15.48,15.48,15.45,15.46,134600.0,13.4241,13.4241,13.3981,13.4067,134600.0
2007-07-11 14:45:00,15.45,15.46,15.44,15.44,111100.0,13.3981,13.4067,13.3894,13.3894,111100.0
2007-07-11 14:50:00,15.44,15.45,15.43,15.43,126000.0,13.3894,13.3981,13.3807,13.3807,126000.0
2007-07-11 14:55:00,15.42,15.45,15.41,15.45,89100.0,13.3721,13.3981,13.3634,13.3981,89100.0
2007-07-11 15:00:00,15.44,15.45,15.43,15.43,36400.0,13.3894,13.3981,13.3807,13.3807,36400.0
2007-07-11 15:05:00,15.43,15.46,15.43,15.46,112300.0,13.3807,13.4067,13.3807,13.4067,112300.0
2007-07-11 15:10:00,15.46,15.47,15.45,15.46,138000.0,13.4067,13.4154,13.3981,13.4067,138000.0
2007-07-11 15:15:00,15.47,15.47,15.46,15.47,43800.0,13.4154,13.4154,13.4067,13.4154,43800.0
2007-07-11 15:20:00,15.47,15.48,15.46,15.48,53600.0,13.4154,13.4241,13.4067,13.4241,53600.0
2007-07-11 15:25:00,15.48,15.52,15.47,15.52,216800.0,13.4241,13.4588,13.4154,13.4588,216800.0
2007-07-11 15:30:00,15.52,15.54,15.51,15.52,266500.0,13.4588,13.4761,13.4501,13.4588,266500.0
2007-07-11 15:35:00,15.52,15.53,15.51,15.52,69300.0,13.4588,13.4674,13.4501,13.4588,69300.0
2007-07-11 15:40:00,15.51,15.53,15.5,15.51,161500.0,13.4501,13.4674,13.4414,13.4501,161500.0
2007-07-11 15:45:00,15.52,15.52,15.5,15.5,79600.0,13.4588,13.4588,13.4414,13.4414,79600.0
2007-07-11 15:50:00,15.5,15.55,15.5,15.54,302900.0,13.4414,13.4848,13.4414,13.4761,302900.0
2007-07-11 15:55:00,15.55,15.55,15.53,15.53,225900.0,13.4848,13.4848,13.4674,13.4674,225900.0
2007-07-12 09:30:00,15.51,15.52,15.41,15.42,137500.0,13.4501,13.4588,13.3634,13.3721,137500.0
2007-07-12 09:35:00,15.42,15.55,15.42,15.53,94700.0,13.3721,13.4848,13.3721,13.4674,94700.0
2007-07-12 09:40:00,15.54,15.57,15.53,15.56,70000.0,13.4761,13.5021,13.4674,13.4935,70000.0
2007-07-12 09:45:00,15.56,15.58,15.55,15.58,70200.0,13.4935,13.5108,13.4848,13.5108,70200.0
2007-07-12 09:50:00,15.57,15.58,15.55,15.56,46600.0,13.5021,13.5108,13.4848,13.4935,46600.0
2007-07-12 09:55:00,15.57,15.59,15.56,15.56,75900.0,13.5021,13.5195,13.4935,13.4935,75900.0
2007-07-12 10:00:00,15.56,15.58,15.56,15.57,33400.0,13.4935,13.5108,13.4935,13.5021,33400.0
2007-07-12 10:05:00,15.57,15.57,15.54,15.54,99400.0,13.5021,13.5021,13.4761,13.4761,99400.0
2007-07-12 10:10:00,15.55,15.55,15.54,15.55,116400.0,13.4848,13.4848,13.4761,13.4848,116400.0
2007-07-12 10:15:00,15.55,15.55,15.54,15.55,96100.0,13.4848,13.4848,13.4761,13.4848,96100.0
2007-07-12 10:20:00,15.55,15.55,15.53,15.54,66800.0,13.4848,13.4848,13.4674,13.4761,66800.0
2007-07-12 10:25:00,15.53,15.55,15.53,15.54,43300.0,13.4674,13.4848,13.4674,13.4761,43300.0
2007-07-12 10:30:00,15.55,15.56,15.54,15.55,32800.0,13.4848,13.4935,13.4761,13.4848,32800.0
2007-07-12 10:35:00,15.56,15.56,15.53,15.54,66200.0,13.4935,13.4935,13.4674,13.4761,66200.0
2007-07-12 10:40:00,15.53,15.54,15.53,15.53,108000.0,13.4674,13.4761,13.4674,13.4674,108000.0
2007-07-12 10:45:00,15.53,15.55,15.51,15.55,126200.0,13.4674,13.4848,13.4501,13.4848,126200.0
2007-07-12 10:50:00,15.54,15.57,15.54,15.54,137900.0,13.4761,13.5021,13.4761,13.4761,137900.0
2007-07-12 10:55:00,15.54,15.55,15.52,15.52,567600.0,13.4761,13.4848,13.4588,13.4588,567600.0
2007-07-12 11:00:00,15.52,15.54,15.52,15.54,44700.0,13.4588,13.4761,13.4588,13.4761,44700.0
2007-07-12 11:05:00,15.54,15.55,15.53,15.54,40200.0,13.4761,13.4848,13.4674,13.4761,40200.0
2007-07-12 11:10:00,15.54,15.54,15.53,15.53,13700.0,13.4761,13.4761,13.4674,13.4674,13700.0
2007-07-12 11:15:00,15.54,15.54,15.53,15.53,50600.0,13.4761,13.4761,13.4674,13.4674,50600.0
2007-07-12 11:20:00,15.54,15.54,15.53,15.53,27600.0,13.4761,13.4761,13.4674,13.4674,27600.0
2007-07-12 11:25:00,15.54,15.54,15.52,15.53,105400.0,13.4761,13.4761,13.4588,13.4674,105400.0
2007-07-12 11:30:00,15.53,15.55,15.52,15.54,97500.0,13.4674,13.4848,13.4588,13.4761,97500.0
2007-07-12 11:35:00,15.53,15.54,15.52,15.53,113600.0,13.4674,13.4761,13.4588,13.4674,113600.0
2007-07-12 11:40:00,15.53,15.54,15.52,15.54,74500.0,13.4674,13.4761,13.4588,13.4761,74500.0
2007-07-12 11:45:00,15.54,15.54,15.52,15.54,98200.0,13.4761,13.4761,13.4588,13.4761,98200.0
2007-07-12 11:50:00,15.54,15.54,15.53,15.54,96200.0,13.4761,13.4761,13.4674,13.4761,96200.0
2007-07-12 11:55:00,15.54,15.54,15.53,15.54,49000.0,13.4761,13.4761,13.4674,13.4761,49000.0
2007-07-12 12:00:00,15.54,15.54,15.53,15.54,55800.0,13.4761,13.4761,13.4674,13.4761,55800.0
2007-07-12 12:05:00,15.53,15.54,15.52,15.53,108400.0,13.4674,13.4761,13.4588,13.4674,108400.0
2007-07-12 12:10:00,15.52,15.54,15.52,15.53,120400.0,13.4588,13.4761,13.4588,13.4674,120400.0
2007-07-12 12:15:00,15.52,15.53,15.51,15.51,96100.0,13.4588,13.4674,13.4501,13.4501,96100.0
2007-07-12 12:20:00,15.51,15.52,15.49,15.49,302300.0,13.4501,13.4588,13.4328,13.4328,302300.0
2007-07-12 12:25:00,15.49,15.51,15.49,15.5,72000.0,13.4328,13.4501,13.4328,13.4414,72000.0
2007-07-12 12:30:00,15.51,15.51,15.5,15.51,57400.0,13.4501,13.4501,13.4414,13.4501,57400.0
2007-07-12 12:35:00,15.51,15.51,15.48,15.49,115800.0,13.4501,13.4501,13.4241,13.4328,115800.0
2007-07-12 12:40:00,15.48,15.49,15.46,15.47,152200.0,13.4241,13.4328,13.4067,13.4154,152200.0
2007-07-12 12:45:00,15.46,15.47,15.46,15.47,42300.0,13.4067,13.4154,13.4067,13.4154,42300.0
2007-07-12 12:50:00,15.47,15.49,15.46,15.49,110100.0,13.4154,13.4328,13.4067,13.4328,110100.0
2007-07-12 12:55:00,15.49,15.49,15.45,15.46,104400.0,13.4328,13.4328,13.3981,13.4067,104400.0
2007-07-12 13:00:00,15.46,15.47,15.44,15.47,201300.0,13.4067,13.4154,13.3894,13.4154,201300.0
2007-07-12 13:05:00,15.47,15.5,15.46,15.49,93900.0,13.4154,13.4414,13.4067,13.4328,93900.0
2007-07-12 13:10:00,15.5,15.5,15.49,15.5,18400.0,13.4414,13.4414,13.4328,13.4414,18400.0
2007-07-12 13:15:00,15.5,15.51,15.48,15.5,119500.0,13.4414,13.4501,13.4241,13.4414,119500.0
2007-07-12 13:20:00,15.5,15.51,15.49,15.49,136200.0,13.4414,13.4501,13.4328,13.4328,136200.0
2007-07-12 13:25:00,15.5,15.5,15.49,15.5,8800.0,13.4414,13.4414,13.4328,13.4414,8800.0
2007-07-12 13:30:00,15.49,15.5,15.48,15.48,53100.0,13.4328,13.4414,13.4241,13.4241,53100.0
2007-07-12 13:35:00,15.49,15.49,15.46,15.47,139000.0,13.4328,13.4328,13.4067,13.4154,139000.0
2007-07-12 13:40:00,15.47,15.49,15.46,15.48,142300.0,13.4154,13.4328,13.4067,13.4241,142300.0
2007-07-12 13:45:00,15.47,15.48,15.44,15.45,84200.0,13.4154,13.4241,13.3894,13.3981,84200.0
2007-07-12 13:50:00,15.45,15.45,15.44,15.44,16700.0,13.3981,13.3981,13.3894,13.3894,16700.0
2007-07-12 13:55:00,15.44,15.45,15.44,15.44,3800.0,13.3894,13.3981,13.3894,13.3894,3800.0
2007-07-12 14:00:00,15.44,15.46,15.44,15.45,41200.0,13.3894,13.4067,13.3894,13.3981,41200.0
2007-07-12 14:05:00,15.45,15.46,15.44,15.45,39500.0,13.3981,13.4067,13.3894,13.3981,39500.0
2007-07-12 14:10:00,15.44,15.45,15.44,15.45,18600.0,13.3894,13.3981,13.3894,13.3981,18600.0
2007-07-12 14:15:00,15.44,15.45,15.41,15.43,182200.0,13.3894,13.3981,13.3634,13.3807,182200.0
2007-07-12 14:20:00,15.42,15.44,15.42,15.44,75400.0,13.3721,13.3894,13.3721,13.3894,75400.0
2007-07-12 14:25:00,15.44,15.46,15.43,15.44,187000.0,13.3894,13.4067,13.3807,13.3894,187000.0
2007-07-12 14:30:00,15.45,15.46,15.44,15.45,48100.0,13.3981,13.4067,13.3894,13.3981,48100.0
2007-07-12 14:35:00,15.45,15.46,15.44,15.45,38800.0,13.3981,13.4067,13.3894,13.3981,38800.0
2007-07-12 14:40:00,15.45,15.47,15.44,15.46,67600.0,13.3981,13.4154,13.3894,13.4067,67600.0
2007-07-12 14:45:00,15.47,15.47,15.46,15.46,25000.0,13.4154,13.4154,13.4067,13.4067,25000.0
2007-07-12 14:50:00,15.46,15.47,15.46,15.46,12100.0,13.4067,13.4154,13.4067,13.4067,12100.0
2007-07-12 14:55:00,15.47,15.47,15.46,15.47,31800.0,13.4154,13.4154,13.4067,13.4154,31800.0
2007-07-12 15:00:00,15.46,15.47,15.45,15.46,108300.0,13.4067,13.4154,13.3981,13.4067,108300.0
2007-07-12 15:05:00,15.46,15.46,15.45,15.45,28600.0,13.4067,13.4067,13.3981,13.3981,28600.0
2007-07-12 15:10:00,15.46,15.48,15.45,15.48,123300.0,13.4067,13.4241,13.3981,13.4241,123300.0
2007-07-12 15:15:00,15.47,15.51,15.46,15.48,188200.0,13.4154,13.4501,13.4067,13.4241,188200.0
2007-07-12 15:20:00,15.48,15.5,15.48,15.48,103000.0,13.4241,13.4414,13.4241,13.4241,103000.0
2007-07-12 15:25:00,15.48,15.49,15.48,15.49,134200.0,13.4241,13.4328,13.4241,13.4328,134200.0
2007-07-12 15:30:00,15.48,15.5,15.48,15.49,123000.0,13.4241,13.4414,13.4241,13.4328,123000.0
2007-07-12 15:35:00,15.48,15.5,15.48,15.49,144300.0,13.4241,13.4414,13.4241,13.4328,144300.0
2007-07-12 15:40:00,15.49,15.51,15.48,15.5,273100.0,13.4328,13.4501,13.4241,13.4414,273100.0
2007-07-12 15:45:00,15.5,15.5,15.49,15.5,127400.0,13.4414,13.4414,13.4328,13.4414,127400.0
2007-07-12 15:50:00,15.5,15.5,15.49,15.49,139800.0,13.4414,13.4414,13.4328,13.4328,139800.0
2007-07-12 15:55:00,15.49,15.5,15.49,15.5,419200.0,13.4328,13.4414,13.4328,13.4414,419200.0
2007-07-13 09:30:00,15.43,15.5,15.36,15.38,135300.0,13.3807,13.4414,13.32,13.3374,135300.0
2007-07-13 09:35:00,15.38,15.43,15.36,15.42,58800.0,13.3374,13.3807,13.32,13.3721,58800.0
2007-07-13 09:40:00,15.42,15.44,15.41,15.43,96800.0,13.3721,13.3894,13.3634,13.3807,96800.0
2007-07-13 09:45:00,15.43,15.45,15.42,15.44,142100.0,13.3807,13.3981,13.3721,13.3894,142100.0
2007-07-13 09:50:00,15.44,15.49,15.43,15.44,92200.0,13.3894,13.4328,13.3807,13.3894,92200.0
2007-07-13 09:55:00,15.44,15.48,15.41,15.43,86700.0,13.3894,13.4241,13.3634,13.3807,86700.0
2007-07-13 10:00:00,15.43,15.49,15.43,15.48,71900.0,13.3807,13.4328,13.3807,13.4241,71900.0
2007-07-13 10:05:00,15.49,15.49,15.48,15.49,29500.0,13.4328,13.4328,13.4241,13.4328,29500.0
2007-07-13 10:10:00,15.49,15.53,15.47,15.52,113900.0,13.4328,13.4674,13.4154,13.4588,113900.0
2007-07-13 10:15:00,15.52,15.55,15.52,15.54,94200.0,13.4588,13.4848,13.4588,13.4761,94200.0
2007-07-13 10:20:00,15.54,15.59,15.53,15.57,118000.0,13.4761,13.5195,13.4674,13.5021,118000.0
2007-07-13 10:25:00,15.56,15.57,15.53,15.54,143300.0,13.4935,13.5021,13.4674,13.4761,143300.0
2007-07-13 10:30:00,15.54,15.55,15.53,15.55,62500.0,13.4761,13.4848,13.4674,13.4848,62500.0
2007-07-13 10:35:00,15.54,15.56,15.54,15.55,81800.0,13.4761,13.4935,13.4761,13.4848,81800.0
2007-07-13 10:40:00,15.54,15.55,15.53,15.54,44800.0,13.4761,13.4848,13.4674,13.4761,44800.0
2007-07-13 10:45:00,15.55,15.55,15.53,15.54,68300.0,13.4848,13.4848,13.4674,13.4761,68300.0
2007-07-13 10:50:00,15.55,15.55,15.53,15.54,40900.0,13.4848,13.4848,13.4674,13.4761,40900.0
2007-07-13 10:55:00,15.54,15.55,15.54,15.55,100300.0,13.4761,13.4848,13.4761,13.4848,100300.0
2007-07-13 11:00:00,15.55,15.55,15.54,15.55,32600.0,13.4848,13.4848,13.4761,13.4848,32600.0
2007-07-13 11:05:00,15.55,15.55,15.52,15.52,82600.0,13.4848,13.4848,13.4588,13.4588,82600.0
2007-07-13 11:10:00,15.52,15.53,15.49,15.49,84600.0,13.4588,13.4674,13.4328,13.4328,84600.0
2007-07-13 11:15:00,15.49,15.5,15.49,15.5,25300.0,13.4328,13.4414,13.4328,13.4414,25300.0
2007-07-13 11:20:00,15.49,15.5,15.49,15.5,54000.0,13.4328,13.4414,13.4328,13.4414,54000.0
2007-07-13 11:25:00,15.5,15.52,15.49,15.49,244500.0,13.4414,13.4588,13.4328,13.4328,244500.0
2007-07-13 11:30:00,15.49,15.5,15.49,15.5,20300.0,13.4328,13.4414,13.4328,13.4414,20300.0
2007-07-13 11:35:00,15.5,15.5,15.49,15.49,25400.0,13.4414,13.4414,13.4328,13.4328,25400.0
2007-07-13 11:40:00,15.5,15.5,15.49,15.49,30900.0,13.4414,13.4414,13.4328,13.4328,30900.0
2007-07-13 11:45:00,15.49,15.5,15.49,15.5,34600.0,13.4328,13.4414,13.4328,13.4414,34600.0
2007-07-13 11:50:00,15.5,15.5,15.49,15.5,28000.0,13.4414,13.4414,13.4328,13.4414,28000.0
2007-07-13 11:55:00,15.5,15.5,15.48,15.48,83400.0,13.4414,13.4414,13.4241,13.4241,83400.0
2007-07-13 12:00:00,15.48,15.49,15.47,15.49,25400.0,13.4241,13.4328,13.4154,13.4328,25400.0
2007-07-13 12:05:00,15.49,15.49,15.48,15.49,22800.0,13.4328,13.4328,13.4241,13.4328,22800.0
2007-07-13 12:10:00,15.48,15.5,15.48,15.5,58700.0,13.4241,13.4414,13.4241,13.4414,58700.0
2007-07-13 12:15:00,15.49,15.5,15.49,15.5,14000.0,13.4328,13.4414,13.4328,13.4414,14000.0
2007-07-13 12:20:00,15.49,15.5,15.49,15.5,26600.0,13.4328,13.4414,13.4328,13.4414,26600.0
2007-07-13 12:25:00,15.49,15.5,15.49,15.5,17900.0,13.4328,13.4414,13.4328,13.4414,17900.0
2007-07-13 12:30:00,15.49,15.51,15.49,15.49,145900.0,13.4328,13.4501,13.4328,13.4328,145900.0
2007-07-13 12:35:00,15.49,15.5,15.49,15.5,13500.0,13.4328,13.4414,13.4328,13.4414,13500.0
2007-07-13 12:40:00,15.49,15.5,15.49,15.5,28100.0,13.4328,13.4414,13.4328,13.4414,28100.0
2007-07-13 12:45:00,15.5,15.5,15.49,15.5,22600.0,13.4414,13.4414,13.4328,13.4414,22600.0
2007-07-13 12:50:00,15.5,15.5,15.49,15.5,38900.0,13.4414,13.4414,13.4328,13.4414,38900.0
2007-07-13 12:55:00,15.49,15.5,15.49,15.5,22800.0,13.4328,13.4414,13.4328,13.4414,22800.0
2007-07-13 13:00:00,15.5,15.5,15.49,15.49,37100.0,13.4414,13.4414,13.4328,13.4328,37100.0
2007-07-13 13:05:00,15.5,15.5,15.49,15.5,67000.0,13.4414,13.4414,13.4328,13.4414,67000.0
2007-07-13 13:10:00,15.5,15.5,15.49,15.5,6600.0,13.4414,13.4414,13.4328,13.4414,6600.0
2007-07-13 13:15:00,15.5,15.5,15.49,15.5,29100.0,13.4414,13.4414,13.4328,13.4414,29100.0
2007-07-13 13:20:00,15.49,15.5,15.49,15.5,28200.0,13.4328,13.4414,13.4328,13.4414,28200.0
2007-07-13 13:25:00,15.5,15.5,15.49,15.49,59600.0,13.4414,13.4414,13.4328,13.4328,59600.0
2007-07-13 13:30:00,15.49,15.51,15.49,15.51,58200.0,13.4328,13.4501,13.4328,13.4501,58200.0
2007-07-13 13:35:00,15.52,15.52,15.5,15.51,55300.0,13.4588,13.4588,13.4414,13.4501,55300.0
2007-07-13 13:40:00,15.51,15.51,15.49,15.49,66400.0,13.4501,13.4501,13.4328,13.4328,66400.0
2007-07-13 13:45:00,15.5,15.5,15.49,15.5,25000.0,13.4414,13.4414,13.4328,13.4414,25000.0
2007-07-13 13:50:00,15.5,15.5,15.49,15.49,44800.0,13.4414,13.4414,13.4328,13.4328,44800.0
2007-07-13 13:55:00,15.5,15.5,15.49,15.5,14300.0,13.4414,13.4414,13.4328,13.4414,14300.0
2007-07-13 14:00:00,15.5,15.5,15.49,15.49,36800.0,13.4414,13.4414,13.4328,13.4328,36800.0
2007-07-13 14:05:00,15.49,15.5,15.49,15.5,27700.0,13.4328,13.4414,13.4328,13.4414,27700.0
2007-07-13 14:10:00,15.49,15.5,15.49,15.49,100100.0,13.4328,13.4414,13.4328,13.4328,100100.0
2007-07-13 14:15:00,15.5,15.5,15.49,15.49,20700.0,13.4414,13.4414,13.4328,13.4328,20700.0
2007-07-13 14:20:00,15.49,15.5,15.49,15.5,20300.0,13.4328,13.4414,13.4328,13.4414,20300.0
2007-07-13 14:25:00,15.49,15.5,15.49,15.5,49400.0,13.4328,13.4414,13.4328,13.4414,49400.0
2007-07-13 14:30:00,15.49,15.5,15.49,15.5,35100.0,13.4328,13.4414,13.4328,13.4414,35100.0
2007-07-13 14:35:00,15.5,15.5,15.49,15.49,31100.0,13.4414,13.4414,13.4328,13.4328,31100.0
2007-07-13 14:40:00,15.49,15.51,15.49,15.5,78500.0,13.4328,13.4501,13.4328,13.4414,78500.0
2007-07-13 14:45:00,15.51,15.51,15.49,15.5,90900.0,13.4501,13.4501,13.4328,13.4414,90900.0
2007-07-13 14:50:00,15.49,15.5,15.49,15.5,18400.0,13.4328,13.4414,13.4328,13.4414,18400.0
2007-07-13 14:55:00,15.5,15.5,15.49,15.5,145800.0,13.4414,13.4414,13.4328,13.4414,145800.0
2007-07-13 15:00:00,15.5,15.5,15.49,15.5,36100.0,13.4414,13.4414,13.4328,13.4414,36100.0
2007-07-13 15:05:00,15.5,15.5,15.49,15.5,23100.0,13.4414,13.4414,13.4328,13.4414,23100.0
2007-07-13 15:10:00,15.5,15.51,15.49,15.51,120200.0,13.4414,13.4501,13.4328,13.4501,120200.0
2007-07-13 15:15:00,15.5,15.51,15.5,15.51,57600.0,13.4414,13.4501,13.4414,13.4501,57600.0
2007-07-13 15:20:00,15.51,15.51,15.5,15.51,78700.0,13.4501,13.4501,13.4414,13.4501,78700.0
2007-07-13 15:25:00,15.51,15.51,15.5,15.51,16200.0,13.4501,13.4501,13.4414,13.4501,16200.0
2007-07-13 15:30:00,15.51,15.51,15.49,15.51,158500.0,13.4501,13.4501,13.4328,13.4501,158500.0
2007-07-13 15:35:00,15.5,15.51,15.5,15.5,177600.0,13.4414,13.4501,13.4414,13.4414,177600.0
2007-07-13 15:40:00,15.5,15.51,15.5,15.5,236400.0,13.4414,13.4501,13.4414,13.4414,236400.0
2007-07-13 15:45:00,15.51,15.51,15.49,15.5,162600.0,13.4501,13.4501,13.4328,13.4414,162600.0
2007-07-13 15:50:00,15.5,15.51,15.49,15.51,172500.0,13.4414,13.4501,13.4328,13.4501,172500.0
2007-07-13 15:55:00,15.5,15.51,15.49,15.49,260300.0,13.4414,13.4501,13.4328,13.4328,260300.0
2007-07-16 09:30:00,15.46,15.46,15.46,15.46,100.0,13.4067,13.4067,13.4067,13.4067,100.0
2007-07-16 09:35:00,15.5,15.54,15.49,15.53,130600.0,13.4414,13.4761,13.4328,13.4674,130600.0
2007-07-16 09:40:00,15.54,15.55,15.53,15.54,67100.0,13.4761,13.4848,13.4674,13.4761,67100.0
2007-07-16 09:45:00,15.55,15.55,15.52,15.52,130000.0,13.4848,13.4848,13.4588,13.4588,130000.0
2007-07-16 09:50:00,15.52,15.54,15.52,15.53,111600.0,13.4588,13.4761,13.4588,13.4674,111600.0
2007-07-16 09:55:00,15.53,15.55,15.53,15.55,94800.0,13.4674,13.4848,13.4674,13.4848,94800.0
2007-07-16 10:00:00,15.55,15.56,15.54,15.55,102100.0,13.4848,13.4935,13.4761,13.4848,102100.0
2007-07-16 10:05:00,15.55,15.6,15.54,15.59,173100.0,13.4848,13.5281,13.4761,13.5195,173100.0
2007-07-16 10:10:00,15.59,15.59,15.55,15.56,80500.0,13.5195,13.5195,13.4848,13.4935,80500.0
2007-07-16 10:15:00,15.56,15.58,15.55,15.57,58400.0,13.4935,13.5108,13.4848,13.5021,58400.0
2007-07-16 10:20:00,15.57,15.64,15.57,15.63,132800.0,13.5021,13.5628,13.5021,13.5542,132800.0
2007-07-16 10:25:00,15.63,15.66,15.63,15.66,90800.0,13.5542,13.5802,13.5542,13.5802,90800.0
2007-07-16 10:30:00,15.66,15.67,15.63,15.67,122400.0,13.5802,13.5888,13.5542,13.5888,122400.0
2007-07-16 10:35:00,15.67,15.68,15.64,15.64,145800.0,13.5888,13.5975,13.5628,13.5628,145800.0
2007-07-16 10:40:00,15.64,15.67,15.63,15.65,76200.0,13.5628,13.5888,13.5542,13.5715,76200.0
2007-07-16 10:45:00,15.65,15.66,15.64,15.65,44300.0,13.5715,13.5802,13.5628,13.5715,44300.0
2007-07-16 10:50:00,15.64,15.66,15.63,15.65,56700.0,13.5628,13.5802,13.5542,13.5715,56700.0
2007-07-16 10:55:00,15.65,15.66,15.61,15.61,84100.0,13.5715,13.5802,13.5368,13.5368,84100.0
2007-07-16 11:00:00,15.61,15.65,15.58,15.64,107400.0,13.5368,13.5715,13.5108,13.5628,107400.0
2007-07-16 11:05:00,15.64,15.65,15.63,15.64,59800.0,13.5628,13.5715,13.5542,13.5628,59800.0
2007-07-16 11:10:00,15.64,15.65,15.63,15.63,30600.0,13.5628,13.5715,13.5542,13.5542,30600.0
2007-07-16 11:15:00,15.63,15.65,15.63,15.64,34500.0,13.5542,13.5715,13.5542,13.5628,34500.0
2007-07-16 11:20:00,15.64,15.64,15.63,15.63,41400.0,13.5628,13.5628,13.5542,13.5542,41400.0
2007-07-16 11:25:00,15.63,15.65,15.63,15.65,53600.0,13.5542,13.5715,13.5542,13.5715,53600.0
2007-07-16 11:30:00,15.65,15.67,15.65,15.65,101600.0,13.5715,13.5888,13.5715,13.5715,101600.0
2007-07-16 11:35:00,15.66,15.67,15.65,15.67,57700.0,13.5802,13.5888,13.5715,13.5888,57700.0
2007-07-16 11:40:00,15.67,15.67,15.65,15.65,69500.0,13.5888,13.5888,13.5715,13.5715,69500.0
2007-07-16 11:45:00,15.65,15.66,15.65,15.65,31600.0,13.5715,13.5802,13.5715,13.5715,31600.0
2007-07-16 11:50:00,15.66,15.66,15.63,15.63,92600.0,13.5802,13.5802,13.5542,13.5542,92600.0
2007-07-16 11:55:00,15.63,15.64,15.61,15.62,56000.0,13.5542,13.5628,13.5368,13.5455,56000.0
2007-07-16 12:00:00,15.62,15.65,15.61,15.64,76900.0,13.5455,13.5715,13.5368,13.5628,76900.0
2007-07-16 12:05:00,15.64,15.65,15.6,15.64,173500.0,13.5628,13.5715,13.5281,13.5628,173500.0
2007-07-16 12:10:00,15.64,15.66,15.64,15.66,53500.0,13.5628,13.5802,13.5628,13.5802,53500.0
2007-07-16 12:15:00,15.66,15.67,15.64,15.65,77400.0,13.5802,13.5888,13.5628,13.5715,77400.0
2007-07-16 12:20:00,15.65,15.67,15.65,15.66,51900.0,13.5715,13.5888,13.5715,13.5802,51900.0
2007-07-16 12:25:00,15.65,15.67,15.64,15.67,76100.0,13.5715,13.5888,13.5628,13.5888,76100.0
2007-07-16 12:30:00,15.66,15.67,15.66,15.67,29800.0,13.5802,13.5888,13.5802,13.5888,29800.0
2007-07-16 12:35:00,15.67,15.68,15.66,15.67,44600.0,13.5888,13.5975,13.5802,13.5888,44600.0
2007-07-16 12:40:00,15.66,15.68,15.66,15.68,57500.0,13.5802,13.5975,13.5802,13.5975,57500.0
2007-07-16 12:45:00,15.68,15.68,15.66,15.66,97300.0,13.5975,13.5975,13.5802,13.5802,97300.0
2007-07-16 12:50:00,15.65,15.66,15.64,15.65,37500.0,13.5715,13.5802,13.5628,13.5715,37500.0
2007-07-16 12:55:00,15.65,15.65,15.64,15.64,25300.0,13.5715,13.5715,13.5628,13.5628,25300.0
2007-07-16 13:00:00,15.64,15.65,15.64,15.64,29500.0,13.5628,13.5715,13.5628,13.5628,29500.0
2007-07-16 13:05:00,15.64,15.65,15.61,15.61,53000.0,13.5628,13.5715,13.5368,13.5368,53000.0
2007-07-16 13:10:00,15.61,15.61,15.58,15.58,59600.0,13.5368,13.5368,13.5108,13.5108,59600.0
2007-07-16 13:15:00,15.58,15.59,15.57,15.57,74200.0,13.5108,13.5195,13.5021,13.5021,74200.0
2007-07-16 13:20:00,15.57,15.58,15.57,15.58,51800.0,13.5021,13.5108,13.5021,13.5108,51800.0
2007-07-16 13:25:00,15.57,15.58,15.57,15.58,8500.0,13.5021,13.5108,13.5021,13.5108,8500.0
2007-07-16 13:30:00,15.57,15.58,15.57,15.57,15000.0,13.5021,13.5108,13.5021,13.5021,15000.0
2007-07-16 13:35:00,15.57,15.58,15.53,15.53,96000.0,13.5021,13.5108,13.4674,13.4674,96000.0
2007-07-16 13:40:00,15.54,15.6,15.53,15.59,120500.0,13.4761,13.5281,13.4674,13.5195,120500.0
2007-07-16 13:45:00,15.59,15.6,15.56,15.57,103700.0,13.5195,13.5281,13.4935,13.5021,103700.0
2007-07-16 13:50:00,15.56,15.58,15.54,15.55,119200.0,13.4935,13.5108,13.4761,13.4848,119200.0
2007-07-16 13:55:00,15.55,15.59,15.55,15.56,50600.0,13.4848,13.5195,13.4848,13.4935,50600.0
2007-07-16 14:00:00,15.56,15.57,15.56,15.56,14700.0,13.4935,13.5021,13.4935,13.4935,14700.0
2007-07-16 14:05:00,15.56,15.58,15.56,15.57,30000.0,13.4935,13.5108,13.4935,13.5021,30000.0
2007-07-16 14:10:00,15.57,15.58,15.57,15.57,30500.0,13.5021,13.5108,13.5021,13.5021,30500.0
2007-07-16 14:15:00,15.58,15.58,15.57,15.57,12500.0,13.5108,13.5108,13.5021,13.5021,12500.0
2007-07-16 14:20:00,15.57,15.59,15.56,15.59,55700.0,13.5021,13.5195,13.4935,13.5195,55700.0
2007-07-16 14:25:00,15.58,15.61,15.58,15.6,54700.0,13.5108,13.5368,13.5108,13.5281,54700.0
2007-07-16 14:30:00,15.6,15.62,15.6,15.61,26000.0,13.5281,13.5455,13.5281,13.5368,26000.0
2007-07-16 14:35:00,15.61,15.65,15.61,15.63,118000.0,13.5368,13.5715,13.5368,13.5542,118000.0
2007-07-16 14:40:00,15.62,15.64,15.62,15.63,26100.0,13.5455,13.5628,13.5455,13.5542,26100.0
2007-07-16 14:45:00,15.63,15.64,15.6,15.61,78200.0,13.5542,13.5628,13.5281,13.5368,78200.0
2007-07-16 14:50:00,15.61,15.62,15.61,15.61,23700.0,13.5368,13.5455,13.5368,13.5368,23700.0
2007-07-16 14:55:00,15.61,15.62,15.6,15.62,57800.0,13.5368,13.5455,13.5281,13.5455,57800.0
2007-07-16 15:00:00,15.61,15.62,15.6,15.62,93600.0,13.5368,13.5455,13.5281,13.5455,93600.0
2007-07-16 15:05:00,15.61,15.62,15.6,15.61,84600.0,13.5368,13.5455,13.5281,13.5368,84600.0
2007-07-16 15:10:00,15.62,15.64,15.61,15.64,130700.0,13.5455,13.5628,13.5368,13.5628,130700.0
2007-07-16 15:15:00,15.63,15.67,15.63,15.66,169100.0,13.5542,13.5888,13.5542,13.5802,169100.0
2007-07-16 15:20:00,15.66,15.68,15.66,15.66,98500.0,13.5802,13.5975,13.5802,13.5802,98500.0
2007-07-16 15:25:00,15.67,15.68,15.66,15.66,82500.0,13.5888,13.5975,13.5802,13.5802,82500.0
2007-07-16 15:30:00,15.67,15.67,15.65,15.67,84300.0,13.5888,13.5888,13.5715,13.5888,84300.0
2007-07-16 15:35:00,15.67,15.67,15.62,15.62,226000.0,13.5888,13.5888,13.5455,13.5455,226000.0
2007-07-16 15:40:00,15.62,15.65,15.6,15.63,227900.0,13.5455,13.5715,13.5281,13.5542,227900.0
2007-07-16 15:45:00,15.63,15.64,15.63,15.63,62400.0,13.5542,13.5628,13.5542,13.5542,62400.0
2007-07-16 15:50:00,15.62,15.64,15.62,15.63,127200.0,13.5455,13.5628,13.5455,13.5542,127200.0
2007-07-16 15:55:00,15.64,15.65,15.63,15.64,179500.0,13.5628,13.5715,13.5542,13.5628,179500.0
2007-07-17 09:30:00,15.58,15.62,15.54,15.55,106200.0,13.5108,13.5455,13.4761,13.4848,106200.0
2007-07-17 09:35:00,15.55,15.65,15.54,15.63,163700.0,13.4848,13.5715,13.4761,13.5542,163700.0
2007-07-17 09:40:00,15.64,15.68,15.63,15.68,97600.0,13.5628,13.5975,13.5542,13.5975,97600.0
2007-07-17 09:45:00,15.67,15.68,15.66,15.67,54300.0,13.5888,13.5975,13.5802,13.5888,54300.0
2007-07-17 09:50:00,15.68,15.73,15.67,15.7,147800.0,13.5975,13.6409,13.5888,13.6149,147800.0
2007-07-17 09:55:00,15.7,15.74,15.69,15.72,146400.0,13.6149,13.6496,13.6062,13.6322,146400.0
2007-07-17 10:00:00,15.71,15.72,15.65,15.66,272600.0,13.6235,13.6322,13.5715,13.5802,272600.0
2007-07-17 10:05:00,15.66,15.67,15.63,15.63,125000.0,13.5802,13.5888,13.5542,13.5542,125000.0
2007-07-17 10:10:00,15.63,15.64,15.58,15.58,138500.0,13.5542,13.5628,13.5108,13.5108,138500.0
2007-07-17 10:15:00,15.58,15.6,15.55,15.56,217600.0,13.5108,13.5281,13.4848,13.4935,217600.0
2007-07-17 10:20:00,15.55,15.57,15.55,15.56,105600.0,13.4848,13.5021,13.4848,13.4935,105600.0
2007-07-17 10:25:00,15.56,15.59,15.55,15.57,151600.0,13.4935,13.5195,13.4848,13.5021,151600.0
2007-07-17 10:30:00,15.57,15.58,15.5,15.52,193100.0,13.5021,13.5108,13.4414,13.4588,193100.0
2007-07-17 10:35:00,15.52,15.57,15.51,15.56,110100.0,13.4588,13.5021,13.4501,13.4935,110100.0
2007-07-17 10:40:00,15.57,15.6,15.56,15.6,141700.0,13.5021,13.5281,13.4935,13.5281,141700.0
2007-07-17 10:45:00,15.59,15.62,15.58,15.6,108200.0,13.5195,13.5455,13.5108,13.5281,108200.0
2007-07-17 10:50:00,15.59,15.6,15.56,15.57,97300.0,13.5195,13.5281,13.4935,13.5021,97300.0
2007-07-17 10:55:00,15.58,15.59,15.57,15.58,116800.0,13.5108,13.5195,13.5021,13.5108,116800.0
2007-07-17 11:00:00,15.59,15.59,15.54,15.56,146700.0,13.5195,13.5195,13.4761,13.4935,146700.0
2007-07-17 11:05:00,15.57,15.57,15.55,15.56,71500.0,13.5021,13.5021,13.4848,13.4935,71500.0
2007-07-17 11:10:00,15.56,15.56,15.54,15.56,120300.0,13.4935,13.4935,13.4761,13.4935,120300.0
2007-07-17 11:15:00,15.56,15.56,15.54,15.54,78700.0,13.4935,13.4935,13.4761,13.4761,78700.0
2007-07-17 11:20:00,15.53,15.54,15.5,15.52,140100.0,13.4674,13.4761,13.4414,13.4588,140100.0
2007-07-17 11:25:00,15.51,15.55,15.51,15.53,114400.0,13.4501,13.4848,13.4501,13.4674,114400.0
2007-07-17 11:30:00,15.53,15.54,15.51,15.52,107400.0,13.4674,13.4761,13.4501,13.4588,107400.0
2007-07-17 11:35:00,15.51,15.52,15.5,15.52,89500.0,13.4501,13.4588,13.4414,13.4588,89500.0
2007-07-17 11:40:00,15.52,15.52,15.46,15.48,171400.0,13.4588,13.4588,13.4067,13.4241,171400.0
2007-07-17 11:45:00,15.48,15.5,15.47,15.5,58600.0,13.4241,13.4414,13.4154,13.4414,58600.0
2007-07-17 11:50:00,15.5,15.51,15.49,15.5,108500.0,13.4414,13.4501,13.4328,13.4414,108500.0
2007-07-17 11:55:00,15.5,15.5,15.44,15.46,202700.0,13.4414,13.4414,13.3894,13.4067,202700.0
2007-07-17 12:00:00,15.45,15.48,15.45,15.48,99000.0,13.3981,13.4241,13.3981,13.4241,99000.0
2007-07-17 12:05:00,15.48,15.49,15.47,15.48,107500.0,13.4241,13.4328,13.4154,13.4241,107500.0
2007-07-17 12:10:00,15.48,15.49,15.47,15.48,37700.0,13.4241,13.4328,13.4154,13.4241,37700.0
2007-07-17 12:15:00,15.48,15.49,15.47,15.48,104600.0,13.4241,13.4328,13.4154,13.4241,104600.0
2007-07-17 12:20:00,15.48,15.5,15.48,15.5,95100.0,13.4241,13.4414,13.4241,13.4414,95100.0
2007-07-17 12:25:00,15.5,15.51,15.49,15.5,62700.0,13.4414,13.4501,13.4328,13.4414,62700.0
2007-07-17 12:30:00,15.49,15.5,15.47,15.5,103100.0,13.4328,13.4414,13.4154,13.4414,103100.0
2007-07-17 12:35:00,15.5,15.5,15.48,15.49,61700.0,13.4414,13.4414,13.4241,13.4328,61700.0
2007-07-17 12:40:00,15.5,15.5,15.49,15.5,35400.0,13.4414,13.4414,13.4328,13.4414,35400.0
2007-07-17 12:45:00,15.5,15.5,15.49,15.5,32900.0,13.4414,13.4414,13.4328,13.4414,32900.0
2007-07-17 12:50:00,15.49,15.5,15.45,15.47,172200.0,13.4328,13.4414,13.3981,13.4154,172200.0
2007-07-17 12:55:00,15.46,15.47,15.45,15.47,85400.0,13.4067,13.4154,13.3981,13.4154,85400.0
2007-07-17 13:00:00,15.46,15.46,15.43,15.44,152400.0,13.4067,13.4067,13.3807,13.3894,152400.0
2007-07-17 13:05:00,15.44,15.48,15.44,15.48,122100.0,13.3894,13.4241,13.3894,13.4241,122100.0
2007-07-17 13:10:00,15.48,15.49,15.47,15.47,81900.0,13.4241,13.4328,13.4154,13.4154,81900.0
2007-07-17 13:15:00,15.47,15.47,15.45,15.45,36500.0,13.4154,13.4154,13.3981,13.3981,36500.0
2007-07-17 13:20:00,15.46,15.46,15.45,15.45,65400.0,13.4067,13.4067,13.3981,13.3981,65400.0
2007-07-17 13:25:00,15.46,15.46,15.44,15.45,29600.0,13.4067,13.4067,13.3894,13.3981,29600.0
2007-07-17 13:30:00,15.45,15.46,15.45,15.46,33700.0,13.3981,13.4067,13.3981,13.4067,33700.0
2007-07-17 13:35:00,15.46,15.49,15.45,15.49,61500.0,13.4067,13.4328,13.3981,13.4328,61500.0
2007-07-17 13:40:00,15.49,15.5,15.48,15.49,34200.0,13.4328,13.4414,13.4241,13.4328,34200.0
2007-07-17 13:45:00,15.48,15.49,15.45,15.49,125400.0,13.4241,13.4328,13.3981,13.4328,125400.0
2007-07-17 13:50:00,15.49,15.5,15.48,15.5,55500.0,13.4328,13.4414,13.4241,13.4414,55500.0
2007-07-17 13:55:00,15.5,15.5,15.49,15.49,73900.0,13.4414,13.4414,13.4328,13.4328,73900.0
2007-07-17 14:00:00,15.49,15.5,15.49,15.5,31300.0,13.4328,13.4414,13.4328,13.4414,31300.0
2007-07-17 14:05:00,15.5,15.5,15.49,15.49,47200.0,13.4414,13.4414,13.4328,13.4328,47200.0
2007-07-17 14:10:00,15.5,15.51,15.49,15.5,104000.0,13.4414,13.4501,13.4328,13.4414,104000.0
2007-07-17 14:15:00,15.5,15.51,15.46,15.49,148200.0,13.4414,13.4501,13.4067,13.4328,148200.0
2007-07-17 14:20:00,15.49,15.49,15.48,15.48,106900.0,13.4328,13.4328,13.4241,13.4241,106900.0
2007-07-17 14:25:00,15.49,15.5,15.46,15.48,184300.0,13.4328,13.4414,13.4067,13.4241,184300.0
2007-07-17 14:30:00,15.48,15.49,15.47,15.48,32600.0,13.4241,13.4328,13.4154,13.4241,32600.0
2007-07-17 14:35:00,15.47,15.48,15.47,15.48,78700.0,13.4154,13.4241,13.4154,13.4241,78700.0
2007-07-17 14:40:00,15.48,15.48,15.46,15.47,128400.0,13.4241,13.4241,13.4067,13.4154,128400.0
2007-07-17 14:45:00,15.47,15.5,15.47,15.5,173100.0,13.4154,13.4414,13.4154,13.4414,173100.0
2007-07-17 14:50:00,15.5,15.5,15.49,15.5,63900.0,13.4414,13.4414,13.4328,13.4414,63900.0
2007-07-17 14:55:00,15.49,15.51,15.49,15.49,60800.0,13.4328,13.4501,13.4328,13.4328,60800.0
2007-07-17 15:00:00,15.49,15.5,15.49,15.5,38000.0,13.4328,13.4414,13.4328,13.4414,38000.0
2007-07-17 15:05:00,15.5,15.51,15.49,15.5,62100.0,13.4414,13.4501,13.4328,13.4414,62100.0
2007-07-17 15:10:00,15.5,15.5,15.49,15.5,156500.0,13.4414,13.4414,13.4328,13.4414,156500.0
2007-07-17 15:15:00,15.5,15.51,15.49,15.5,250000.0,13.4414,13.4501,13.4328,13.4414,250000.0
2007-07-17 15:20:00,15.51,15.51,15.5,15.51,73200.0,13.4501,13.4501,13.4414,13.4501,73200.0
2007-07-17 15:25:00,15.5,15.51,15.48,15.5,247500.0,13.4414,13.4501,13.4241,13.4414,247500.0
2007-07-17 15:30:00,15.5,15.53,15.49,15.52,218800.0,13.4414,13.4674,13.4328,13.4588,218800.0
2007-07-17 15:35:00,15.52,15.57,15.51,15.57,251900.0,13.4588,13.5021,13.4501,13.5021,251900.0
2007-07-17 15:40:00,15.57,15.6,15.55,15.59,386500.0,13.5021,13.5281,13.4848,13.5195,386500.0
2007-07-17 15:45:00,15.59,15.59,15.55,15.58,254900.0,13.5195,13.5195,13.4848,13.5108,254900.0
2007-07-17 15:50:00,15.58,15.59,15.56,15.58,208200.0,13.5108,13.5195,13.4935,13.5108,208200.0
2007-07-17 15:55:00,15.58,15.59,15.56,15.56,301800.0,13.5108,13.5195,13.4935,13.4935,301800.0
2007-07-18 09:30:00,15.5,15.62,15.45,15.6,204700.0,13.4414,13.5455,13.3981,13.5281,204700.0
2007-07-18 09:35:00,15.61,15.62,15.52,15.61,93000.0,13.5368,13.5455,13.4588,13.5368,93000.0
2007-07-18 09:40:00,15.61,15.65,15.57,15.59,180500.0,13.5368,13.5715,13.5021,13.5195,180500.0
2007-07-18 09:45:00,15.6,15.69,15.6,15.68,246400.0,13.5281,13.6062,13.5281,13.5975,246400.0
2007-07-18 09:50:00,15.68,15.7,15.61,15.64,189800.0,13.5975,13.6149,13.5368,13.5628,189800.0
2007-07-18 09:55:00,15.64,15.7,15.62,15.69,233800.0,13.5628,13.6149,13.5455,13.6062,233800.0
2007-07-18 10:00:00,15.69,15.76,15.69,15.74,402400.0,13.6062,13.6669,13.6062,13.6496,402400.0
2007-07-18 10:05:00,15.75,15.75,15.67,15.67,311200.0,13.6582,13.6582,13.5888,13.5888,311200.0
2007-07-18 10:10:00,15.67,15.68,15.58,15.59,495400.0,13.5888,13.5975,13.5108,13.5195,495400.0
2007-07-18 10:15:00,15.6,15.64,15.59,15.6,442200.0,13.5281,13.5628,13.5195,13.5281,442200.0
2007-07-18 10:20:00,15.6,15.63,15.59,15.61,148000.0,13.5281,13.5542,13.5195,13.5368,148000.0
2007-07-18 10:25:00,15.62,15.63,15.61,15.63,118900.0,13.5455,13.5542,13.5368,13.5542,118900.0
2007-07-18 10:30:00,15.62,15.63,15.6,15.62,85900.0,13.5455,13.5542,13.5281,13.5455,85900.0
2007-07-18 10:35:00,15.62,15.65,15.6,15.64,644600.0,13.5455,13.5715,13.5281,13.5628,644600.0
2007-07-18 10:40:00,15.64,15.64,15.6,15.61,181200.0,13.5628,13.5628,13.5281,13.5368,181200.0
2007-07-18 10:45:00,15.61,15.62,15.59,15.6,247200.0,13.5368,13.5455,13.5195,13.5281,247200.0
2007-07-18 10:50:00,15.61,15.64,15.6,15.63,216600.0,13.5368,13.5628,13.5281,13.5542,216600.0
2007-07-18 10:55:00,15.64,15.64,15.61,15.61,143500.0,13.5628,13.5628,13.5368,13.5368,143500.0
2007-07-18 11:00:00,15.61,15.62,15.6,15.61,97700.0,13.5368,13.5455,13.5281,13.5368,97700.0
2007-07-18 11:05:00,15.6,15.65,15.6,15.65,180700.0,13.5281,13.5715,13.5281,13.5715,180700.0
2007-07-18 11:10:00,15.65,15.72,15.64,15.7,244800.0,13.5715,13.6322,13.5628,13.6149,244800.0
2007-07-18 11:15:00,15.7,15.71,15.69,15.7,93900.0,13.6149,13.6235,13.6062,13.6149,93900.0
2007-07-18 11:20:00,15.7,15.71,15.66,15.66,82900.0,13.6149,13.6235,13.5802,13.5802,82900.0
2007-07-18 11:25:00,15.66,15.69,15.64,15.65,91100.0,13.5802,13.6062,13.5628,13.5715,91100.0
2007-07-18 11:30:00,15.65,15.69,15.64,15.67,313700.0,13.5715,13.6062,13.5628,13.5888,313700.0
2007-07-18 11:35:00,15.67,15.68,15.64,15.68,82800.0,13.5888,13.5975,13.5628,13.5975,82800.0
2007-07-18 11:40:00,15.68,15.72,15.66,15.72,84600.0,13.5975,13.6322,13.5802,13.6322,84600.0
2007-07-18 11:45:00,15.72,15.77,15.71,15.73,295400.0,13.6322,13.6756,13.6235,13.6409,295400.0
2007-07-18 11:50:00,15.74,15.74,15.63,15.67,351400.0,13.6496,13.6496,13.5542,13.5888,351400.0
2007-07-18 11:55:00,15.67,15.68,15.62,15.62,71000.0,13.5888,13.5975,13.5455,13.5455,71000.0
2007-07-18 12:00:00,15.62,15.64,15.61,15.62,153400.0,13.5455,13.5628,13.5368,13.5455,153400.0
2007-07-18 12:05:00,15.61,15.7,15.61,15.64,266600.0,13.5368,13.6149,13.5368,13.5628,266600.0
2007-07-18 12:10:00,15.64,15.68,15.64,15.68,131300.0,13.5628,13.5975,13.5628,13.5975,131300.0
2007-07-18 12:15:00,15.68,15.69,15.6,15.61,223400.0,13.5975,13.6062,13.5281,13.5368,223400.0
2007-07-18 12:20:00,15.61,15.64,15.6,15.61,193400.0,13.5368,13.5628,13.5281,13.5368,193400.0
2007-07-18 12:25:00,15.61,15.65,15.6,15.65,30100.0,13.5368,13.5715,13.5281,13.5715,30100.0
2007-07-18 12:30:00,15.65,15.65,15.62,15.64,35000.0,13.5715,13.5715,13.5455,13.5628,35000.0
2007-07-18 12:35:00,15.64,15.65,15.63,15.63,21400.0,13.5628,13.5715,13.5542,13.5542,21400.0
2007-07-18 12:40:00,15.63,15.64,15.61,15.61,42000.0,13.5542,13.5628,13.5368,13.5368,42000.0
2007-07-18 12:45:00,15.62,15.62,15.61,15.62,51500.0,13.5455,13.5455,13.5368,13.5455,51500.0
2007-07-18 12:50:00,15.62,15.63,15.6,15.61,132600.0,13.5455,13.5542,13.5281,13.5368,132600.0
2007-07-18 12:55:00,15.61,15.61,15.6,15.61,24700.0,13.5368,13.5368,13.5281,13.5368,24700.0
2007-07-18 13:00:00,15.61,15.63,15.6,15.61,102100.0,13.5368,13.5542,13.5281,13.5368,102100.0
2007-07-18 13:05:00,15.61,15.61,15.6,15.61,101300.0,13.5368,13.5368,13.5281,13.5368,101300.0
2007-07-18 13:10:00,15.61,15.66,15.6,15.64,97700.0,13.5368,13.5802,13.5281,13.5628,97700.0
2007-07-18 13:15:00,15.64,15.65,15.62,15.63,52500.0,13.5628,13.5715,13.5455,13.5542,52500.0
2007-07-18 13:20:00,15.63,15.64,15.61,15.61,73900.0,13.5542,13.5628,13.5368,13.5368,73900.0
2007-07-18 13:25:00,15.62,15.64,15.61,15.62,57200.0,13.5455,13.5628,13.5368,13.5455,57200.0
2007-07-18 13:30:00,15.62,15.65,15.62,15.64,40500.0,13.5455,13.5715,13.5455,13.5628,40500.0
2007-07-18 13:35:00,15.64,15.67,15.63,15.67,60800.0,13.5628,13.5888,13.5542,13.5888,60800.0
2007-07-18 13:40:00,15.67,15.67,15.61,15.62,104100.0,13.5888,13.5888,13.5368,13.5455,104100.0
2007-07-18 13:45:00,15.62,15.64,15.62,15.63,46400.0,13.5455,13.5628,13.5455,13.5542,46400.0
2007-07-18 13:50:00,15.63,15.63,15.6,15.62,162700.0,13.5542,13.5542,13.5281,13.5455,162700.0
2007-07-18 13:55:00,15.61,15.62,15.6,15.61,68200.0,13.5368,13.5455,13.5281,13.5368,68200.0
2007-07-18 14:00:00,15.62,15.65,15.62,15.64,56300.0,13.5455,13.5715,13.5455,13.5628,56300.0
2007-07-18 14:05:00,15.64,15.65,15.63,15.64,23900.0,13.5628,13.5715,13.5542,13.5628,23900.0
2007-07-18 14:10:00,15.64,15.65,15.64,15.65,38700.0,13.5628,13.5715,13.5628,13.5715,38700.0
2007-07-18 14:15:00,15.64,15.65,15.63,15.63,84000.0,13.5628,13.5715,13.5542,13.5542,84000.0
2007-07-18 14:20:00,15.63,15.65,15.63,15.64,72800.0,13.5542,13.5715,13.5542,13.5628,72800.0
2007-07-18 14:25:00,15.65,15.65,15.64,15.65,53600.0,13.5715,13.5715,13.5628,13.5715,53600.0
2007-07-18 14:30:00,15.65,15.65,15.64,15.64,37400.0,13.5715,13.5715,13.5628,13.5628,37400.0
2007-07-18 14:35:00,15.65,15.65,15.64,15.65,46300.0,13.5715,13.5715,13.5628,13.5715,46300.0
2007-07-18 14:40:00,15.64,15.65,15.63,15.63,42500.0,13.5628,13.5715,13.5542,13.5542,42500.0
2007-07-18 14:45:00,15.63,15.73,15.62,15.7,776500.0,13.5542,13.6409,13.5455,13.6149,776500.0
2007-07-18 14:50:00,15.7,15.75,15.7,15.73,231600.0,13.6149,13.6582,13.6149,13.6409,231600.0
2007-07-18 14:55:00,15.73,15.76,15.72,15.75,188800.0,13.6409,13.6669,13.6322,13.6582,188800.0
2007-07-18 15:00:00,15.74,15.77,15.72,15.73,175400.0,13.6496,13.6756,13.6322,13.6409,175400.0
2007-07-18 15:05:00,15.74,15.74,15.7,15.73,222500.0,13.6496,13.6496,13.6149,13.6409,222500.0
2007-07-18 15:10:00,15.73,15.75,15.72,15.75,129300.0,13.6409,13.6582,13.6322,13.6582,129300.0
2007-07-18 15:15:00,15.75,15.75,15.71,15.73,110900.0,13.6582,13.6582,13.6235,13.6409,110900.0
2007-07-18 15:20:00,15.73,15.73,15.71,15.72,61300.0,13.6409,13.6409,13.6235,13.6322,61300.0
2007-07-18 15:25:00,15.72,15.73,15.7,15.71,137700.0,13.6322,13.6409,13.6149,13.6235,137700.0
2007-07-18 15:30:00,15.7,15.73,15.69,15.73,242000.0,13.6149,13.6409,13.6062,13.6409,242000.0
2007-07-18 15:35:00,15.73,15.75,15.72,15.74,212900.0,13.6409,13.6582,13.6322,13.6496,212900.0
2007-07-18 15:40:00,15.73,15.74,15.72,15.72,113500.0,13.6409,13.6496,13.6322,13.6322,113500.0
2007-07-18 15:45:00,15.73,15.76,15.72,15.75,273200.0,13.6409,13.6669,13.6322,13.6582,273200.0
2007-07-18 15:50:00,15.75,15.77,15.75,15.76,178700.0,13.6582,13.6756,13.6582,13.6669,178700.0
2007-07-18 15:55:00,15.76,15.76,15.7,15.74,522500.0,13.6669,13.6669,13.6149,13.6496,522500.0
2007-07-19 09:30:00,15.8,15.99,15.8,15.98,418900.0,13.7016,13.8664,13.7016,13.8577,418900.0
2007-07-19 09:35:00,15.99,16.05,15.96,16.05,522000.0,13.8664,13.9184,13.8403,13.9184,522000.0
2007-07-19 09:40:00,16.05,16.07,16.03,16.04,183200.0,13.9184,13.9357,13.901,13.9097,183200.0
2007-07-19 09:45:00,16.04,16.08,16.04,16.06,255400.0,13.9097,13.9444,13.9097,13.9271,255400.0
2007-07-19 09:50:00,16.05,16.06,15.99,15.99,647700.0,13.9184,13.9271,13.8664,13.8664,647700.0
2007-07-19 09:55:00,16.0,16.0,15.99,15.99,61600.0,13.875,13.875,13.8664,13.8664,61600.0
2007-07-19 10:00:00,16.0,16.03,15.99,16.02,106400.0,13.875,13.901,13.8664,13.8924,106400.0
2007-07-19 10:05:00,16.03,16.04,16.01,16.02,157200.0,13.901,13.9097,13.8837,13.8924,157200.0
2007-07-19 10:10:00,16.02,16.02,16.0,16.01,263200.0,13.8924,13.8924,13.875,13.8837,263200.0
2007-07-19 10:15:00,16.02,16.02,16.0,16.02,217700.0,13.8924,13.8924,13.875,13.8924,217700.0
2007-07-19 10:20:00,16.01,16.02,16.0,16.02,113300.0,13.8837,13.8924,13.875,13.8924,113300.0
2007-07-19 10:25:00,16.02,16.04,16.01,16.02,237800.0,13.8924,13.9097,13.8837,13.8924,237800.0
2007-07-19 10:30:00,16.02,16.03,16.02,16.03,49700.0,13.8924,13.901,13.8924,13.901,49700.0
2007-07-19 10:35:00,16.03,16.03,16.02,16.03,164700.0,13.901,13.901,13.8924,13.901,164700.0
2007-07-19 10:40:00,16.03,16.05,16.03,16.04,199400.0,13.901,13.9184,13.901,13.9097,199400.0
2007-07-19 10:45:00,16.04,16.05,16.02,16.02,216500.0,13.9097,13.9184,13.8924,13.8924,216500.0
2007-07-19 10:50:00,16.02,16.03,16.02,16.03,46600.0,13.8924,13.901,13.8924,13.901,46600.0
2007-07-19 10:55:00,16.02,16.05,16.02,16.03,229900.0,13.8924,13.9184,13.8924,13.901,229900.0
2007-07-19 11:00:00,16.03,16.04,16.02,16.03,140400.0,13.901,13.9097,13.8924,13.901,140400.0
2007-07-19 11:05:00,16.03,16.03,16.02,16.02,97500.0,13.901,13.901,13.8924,13.8924,97500.0
2007-07-19 11:10:00,16.03,16.04,16.02,16.03,135300.0,13.901,13.9097,13.8924,13.901,135300.0
2007-07-19 11:15:00,16.02,16.03,16.01,16.01,175700.0,13.8924,13.901,13.8837,13.8837,175700.0
2007-07-19 11:20:00,16.01,16.02,16.0,16.01,210400.0,13.8837,13.8924,13.875,13.8837,210400.0
2007-07-19 11:25:00,16.01,16.03,16.0,16.02,215200.0,13.8837,13.901,13.875,13.8924,215200.0
2007-07-19 11:30:00,16.01,16.02,16.0,16.01,110600.0,13.8837,13.8924,13.875,13.8837,110600.0
2007-07-19 11:35:00,16.0,16.02,16.0,16.01,142400.0,13.875,13.8924,13.875,13.8837,142400.0
2007-07-19 11:40:00,16.01,16.02,16.01,16.02,82800.0,13.8837,13.8924,13.8837,13.8924,82800.0
2007-07-19 11:45:00,16.02,16.03,16.01,16.02,197800.0,13.8924,13.901,13.8837,13.8924,197800.0
2007-07-19 11:50:00,16.02,16.02,15.99,15.99,465400.0,13.8924,13.8924,13.8664,13.8664,465400.0
2007-07-19 11:55:00,15.99,16.02,15.99,16.01,194300.0,13.8664,13.8924,13.8664,13.8837,194300.0
2007-07-19 12:00:00,16.02,16.02,16.01,16.02,35200.0,13.8924,13.8924,13.8837,13.8924,35200.0
2007-07-19 12:05:00,16.02,16.03,16.01,16.03,182300.0,13.8924,13.901,13.8837,13.901,182300.0
2007-07-19 12:10:00,16.03,16.05,16.02,16.05,247800.0,13.901,13.9184,13.8924,13.9184,247800.0
2007-07-19 12:15:00,16.04,16.05,16.02,16.02,169600.0,13.9097,13.9184,13.8924,13.8924,169600.0
2007-07-19 12:20:00,16.02,16.03,16.02,16.03,43400.0,13.8924,13.901,13.8924,13.901,43400.0
2007-07-19 12:25:00,16.03,16.04,16.02,16.03,138500.0,13.901,13.9097,13.8924,13.901,138500.0
2007-07-19 12:30:00,16.04,16.04,16.03,16.03,45400.0,13.9097,13.9097,13.901,13.901,45400.0
2007-07-19 12:35:00,16.04,16.04,16.03,16.04,51900.0,13.9097,13.9097,13.901,13.9097,51900.0
2007-07-19 12:40:00,16.04,16.04,16.03,16.04,40400.0,13.9097,13.9097,13.901,13.9097,40400.0
2007-07-19 12:45:00,16.04,16.04,16.03,16.04,141600.0,13.9097,13.9097,13.901,13.9097,141600.0
2007-07-19 12:50:00,16.04,16.07,16.03,16.07,140600.0,13.9097,13.9357,13.901,13.9357,140600.0
2007-07-19 12:55:00,16.06,16.07,16.05,16.06,86000.0,13.9271,13.9357,13.9184,13.9271,86000.0
2007-07-19 13:00:00,16.06,16.06,16.05,16.06,54300.0,13.9271,13.9271,13.9184,13.9271,54300.0
2007-07-19 13:05:00,16.06,16.07,16.05,16.06,92400.0,13.9271,13.9357,13.9184,13.9271,92400.0
2007-07-19 13:10:00,16.07,16.1,16.06,16.09,180300.0,13.9357,13.9617,13.9271,13.9531,180300.0
2007-07-19 13:15:00,16.1,16.12,16.07,16.11,877300.0,13.9617,13.9791,13.9357,13.9704,877300.0
2007-07-19 13:20:00,16.12,16.15,16.12,16.14,262900.0,13.9791,14.0051,13.9791,13.9964,262900.0
2007-07-19 13:25:00,16.14,16.15,16.13,16.14,126200.0,13.9964,14.0051,13.9878,13.9964,126200.0
2007-07-19 13:30:00,16.14,16.14,16.13,16.13,30700.0,13.9964,13.9964,13.9878,13.9878,30700.0
2007-07-19 13:35:00,16.14,16.14,16.13,16.14,52700.0,13.9964,13.9964,13.9878,13.9964,52700.0
2007-07-19 13:40:00,16.14,16.18,16.13,16.18,195400.0,13.9964,14.0311,13.9878,14.0311,195400.0
2007-07-19 13:45:00,16.17,16.18,16.17,16.18,31700.0,14.0224,14.0311,14.0224,14.0311,31700.0
2007-07-19 13:50:00,16.17,16.18,16.16,16.17,122100.0,14.0224,14.0311,14.0138,14.0224,122100.0
2007-07-19 13:55:00,16.17,16.22,16.16,16.21,267600.0,14.0224,14.0658,14.0138,14.0571,267600.0
2007-07-19 14:00:00,16.22,16.22,16.19,16.2,175900.0,14.0658,14.0658,14.0398,14.0485,175900.0
2007-07-19 14:05:00,16.2,16.21,16.19,16.2,173300.0,14.0485,14.0571,14.0398,14.0485,173300.0
2007-07-19 14:10:00,16.2,16.21,16.16,16.18,287600.0,14.0485,14.0571,14.0138,14.0311,287600.0
2007-07-19 14:15:00,16.19,16.19,16.16,16.17,256600.0,14.0398,14.0398,14.0138,14.0224,256600.0
2007-07-19 14:20:00,16.18,16.2,16.17,16.2,144100.0,14.0311,14.0485,14.0224,14.0485,144100.0
2007-07-19 14:25:00,16.2,16.2,16.18,16.19,151900.0,14.0485,14.0485,14.0311,14.0398,151900.0
2007-07-19 14:30:00,16.19,16.21,16.19,16.19,146100.0,14.0398,14.0571,14.0398,14.0398,146100.0
2007-07-19 14:35:00,16.19,16.21,16.17,16.19,331600.0,14.0398,14.0571,14.0224,14.0398,331600.0
2007-07-19 14:40:00,16.19,16.2,16.18,16.2,140900.0,14.0398,14.0485,14.0311,14.0485,140900.0
2007-07-19 14:45:00,16.2,16.21,16.19,16.2,184400.0,14.0485,14.0571,14.0398,14.0485,184400.0
2007-07-19 14:50:00,16.2,16.21,16.19,16.2,401800.0,14.0485,14.0571,14.0398,14.0485,401800.0
2007-07-19 14:55:00,16.2,16.21,16.2,16.2,206800.0,14.0485,14.0571,14.0485,14.0485,206800.0
2007-07-19 15:00:00,16.2,16.22,16.2,16.21,223700.0,14.0485,14.0658,14.0485,14.0571,223700.0
2007-07-19 15:05:00,16.22,16.32,16.21,16.32,747100.0,14.0658,14.1525,14.0571,14.1525,747100.0
2007-07-19 15:10:00,16.32,16.48,16.31,16.36,901400.0,14.1525,14.2913,14.1439,14.1872,901400.0
2007-07-19 15:15:00,16.37,16.44,16.36,16.39,294100.0,14.1959,14.2566,14.1872,14.2132,294100.0
2007-07-19 15:20:00,16.38,16.4,16.37,16.39,232500.0,14.2046,14.2219,14.1959,14.2132,232500.0
2007-07-19 15:25:00,16.39,16.44,16.39,16.43,287100.0,14.2132,14.2566,14.2132,14.2479,287100.0
2007-07-19 15:30:00,16.43,16.49,16.43,16.46,473400.0,14.2479,14.2999,14.2479,14.2739,473400.0
2007-07-19 15:35:00,16.46,16.47,16.45,16.46,214800.0,14.2739,14.2826,14.2653,14.2739,214800.0
2007-07-19 15:40:00,16.47,16.47,16.33,16.33,691900.0,14.2826,14.2826,14.1612,14.1612,691900.0
2007-07-19 15:45:00,16.34,16.4,16.31,16.36,419500.0,14.1699,14.2219,14.1439,14.1872,419500.0
2007-07-19 15:50:00,16.36,16.39,16.34,16.39,277200.0,14.1872,14.2132,14.1699,14.2132,277200.0
2007-07-19 15:55:00,16.38,16.4,16.37,16.39,352700.0,14.2046,14.2219,14.1959,14.2132,352700.0
2007-07-20 09:30:00,16.09,16.09,16.09,16.09,1400.0,13.9531,13.9531,13.9531,13.9531,1400.0
2007-07-20 09:35:00,16.09,16.35,16.09,16.24,1084600.0,13.9531,14.1785,13.9531,14.0831,1084600.0
2007-07-20 09:40:00,16.24,16.31,16.23,16.29,192000.0,14.0831,14.1439,14.0745,14.1265,192000.0
2007-07-20 09:45:00,16.29,16.39,16.29,16.38,114800.0,14.1265,14.2132,14.1265,14.2046,114800.0
2007-07-20 09:50:00,16.38,16.39,16.36,16.36,95700.0,14.2046,14.2132,14.1872,14.1872,95700.0
2007-07-20 09:55:00,16.36,16.37,16.33,16.33,111700.0,14.1872,14.1959,14.1612,14.1612,111700.0
2007-07-20 10:00:00,16.34,16.35,16.27,16.28,153600.0,14.1699,14.1785,14.1092,14.1178,153600.0
2007-07-20 10:05:00,16.28,16.33,16.28,16.31,144400.0,14.1178,14.1612,14.1178,14.1439,144400.0
2007-07-20 10:10:00,16.32,16.32,16.3,16.3,102700.0,14.1525,14.1525,14.1352,14.1352,102700.0
2007-07-20 10:15:00,16.31,16.31,16.26,16.27,131900.0,14.1439,14.1439,14.1005,14.1092,131900.0
2007-07-20 10:20:00,16.26,16.33,16.26,16.29,194300.0,14.1005,14.1612,14.1005,14.1265,194300.0
2007-07-20 10:25:00,16.29,16.31,16.29,16.3,65800.0,14.1265,14.1439,14.1265,14.1352,65800.0
2007-07-20 10:30:00,16.31,16.33,16.3,16.31,108300.0,14.1439,14.1612,14.1352,14.1439,108300.0
2007-07-20 10:35:00,16.3,16.31,16.29,16.31,92100.0,14.1352,14.1439,14.1265,14.1439,92100.0
2007-07-20 10:40:00,16.3,16.32,16.3,16.3,155500.0,14.1352,14.1525,14.1352,14.1352,155500.0
2007-07-20 10:45:00,16.3,16.31,16.29,16.29,94400.0,14.1352,14.1439,14.1265,14.1265,94400.0
2007-07-20 10:50:00,16.29,16.31,16.29,16.31,72700.0,14.1265,14.1439,14.1265,14.1439,72700.0
2007-07-20 10:55:00,16.31,16.32,16.3,16.31,68800.0,14.1439,14.1525,14.1352,14.1439,68800.0
2007-07-20 11:00:00,16.31,16.32,16.3,16.3,134700.0,14.1439,14.1525,14.1352,14.1352,134700.0
2007-07-20 11:05:00,16.3,16.32,16.29,16.29,201600.0,14.1352,14.1525,14.1265,14.1265,201600.0
2007-07-20 11:10:00,16.29,16.3,16.27,16.29,128000.0,14.1265,14.1352,14.1092,14.1265,128000.0
2007-07-20 11:15:00,16.29,16.3,16.28,16.29,106100.0,14.1265,14.1352,14.1178,14.1265,106100.0
2007-07-20 11:20:00,16.28,16.29,16.28,16.29,67900.0,14.1178,14.1265,14.1178,14.1265,67900.0
2007-07-20 11:25:00,16.28,16.31,16.28,16.31,83900.0,14.1178,14.1439,14.1178,14.1439,83900.0
2007-07-20 11:30:00,16.31,16.33,16.3,16.32,228900.0,14.1439,14.1612,14.1352,14.1525,228900.0
2007-07-20 11:35:00,16.31,16.32,16.27,16.28,213400.0,14.1439,14.1525,14.1092,14.1178,213400.0
2007-07-20 11:40:00,16.28,16.31,16.27,16.31,122200.0,14.1178,14.1439,14.1092,14.1439,122200.0
2007-07-20 11:45:00,16.3,16.31,16.3,16.3,48200.0,14.1352,14.1439,14.1352,14.1352,48200.0
2007-07-20 11:50:00,16.3,16.31,16.29,16.31,170600.0,14.1352,14.1439,14.1265,14.1439,170600.0
2007-07-20 11:55:00,16.32,16.32,16.31,16.31,52700.0,14.1525,14.1525,14.1439,14.1439,52700.0
2007-07-20 12:00:00,16.31,16.32,16.29,16.3,160400.0,14.1439,14.1525,14.1265,14.1352,160400.0
2007-07-20 12:05:00,16.3,16.33,16.3,16.32,130100.0,14.1352,14.1612,14.1352,14.1525,130100.0
2007-07-20 12:10:00,16.32,16.33,16.28,16.29,177200.0,14.1525,14.1612,14.1178,14.1265,177200.0
2007-07-20 12:15:00,16.28,16.29,16.24,16.25,213200.0,14.1178,14.1265,14.0831,14.0918,213200.0
2007-07-20 12:20:00,16.25,16.25,16.16,16.2,384500.0,14.0918,14.0918,14.0138,14.0485,384500.0
2007-07-20 12:25:00,16.2,16.24,16.2,16.22,269100.0,14.0485,14.0831,14.0485,14.0658,269100.0
2007-07-20 12:30:00,16.23,16.24,16.22,16.23,96500.0,14.0745,14.0831,14.0658,14.0745,96500.0
2007-07-20 12:35:00,16.22,16.24,16.22,16.23,106600.0,14.0658,14.0831,14.0658,14.0745,106600.0
2007-07-20 12:40:00,16.23,16.25,16.22,16.24,128900.0,14.0745,14.0918,14.0658,14.0831,128900.0
2007-07-20 12:45:00,16.25,16.25,16.22,16.22,210800.0,14.0918,14.0918,14.0658,14.0658,210800.0
2007-07-20 12:50:00,16.22,16.25,16.2,16.24,172700.0,14.0658,14.0918,14.0485,14.0831,172700.0
2007-07-20 12:55:00,16.24,16.25,16.19,16.2,186100.0,14.0831,14.0918,14.0398,14.0485,186100.0
2007-07-20 13:00:00,16.19,16.22,16.19,16.22,155800.0,14.0398,14.0658,14.0398,14.0658,155800.0
2007-07-20 13:05:00,16.21,16.22,16.21,16.21,57900.0,14.0571,14.0658,14.0571,14.0571,57900.0
2007-07-20 13:10:00,16.21,16.22,16.21,16.21,36000.0,14.0571,14.0658,14.0571,14.0571,36000.0
2007-07-20 13:15:00,16.22,16.24,16.21,16.24,87200.0,14.0658,14.0831,14.0571,14.0831,87200.0
2007-07-20 13:20:00,16.24,16.25,16.24,16.25,43300.0,14.0831,14.0918,14.0831,14.0918,43300.0
2007-07-20 13:25:00,16.25,16.27,16.24,16.26,102400.0,14.0918,14.1092,14.0831,14.1005,102400.0
2007-07-20 13:30:00,16.26,16.27,16.26,16.26,28000.0,14.1005,14.1092,14.1005,14.1005,28000.0
2007-07-20 13:35:00,16.27,16.29,16.26,16.29,91800.0,14.1092,14.1265,14.1005,14.1265,91800.0
2007-07-20 13:40:00,16.3,16.31,16.29,16.31,111800.0,14.1352,14.1439,14.1265,14.1439,111800.0
2007-07-20 13:45:00,16.31,16.33,16.3,16.32,158100.0,14.1439,14.1612,14.1352,14.1525,158100.0
2007-07-20 13:50:00,16.33,16.33,16.3,16.3,261900.0,14.1612,14.1612,14.1352,14.1352,261900.0
2007-07-20 13:55:00,16.3,16.31,16.28,16.28,95800.0,14.1352,14.1439,14.1178,14.1178,95800.0
2007-07-20 14:00:00,16.28,16.29,16.27,16.27,92000.0,14.1178,14.1265,14.1092,14.1092,92000.0
2007-07-20 14:05:00,16.27,16.34,16.27,16.32,179700.0,14.1092,14.1699,14.1092,14.1525,179700.0
2007-07-20 14:10:00,16.32,16.32,16.31,16.31,62400.0,14.1525,14.1525,14.1439,14.1439,62400.0
2007-07-20 14:15:00,16.31,16.37,16.31,16.35,198800.0,14.1439,14.1959,14.1439,14.1785,198800.0
2007-07-20 14:20:00,16.34,16.36,16.34,16.36,118000.0,14.1699,14.1872,14.1699,14.1872,118000.0
2007-07-20 14:25:00,16.36,16.37,16.34,16.34,123400.0,14.1872,14.1959,14.1699,14.1699,123400.0
2007-07-20 14:30:00,16.34,16.37,16.34,16.37,81000.0,14.1699,14.1959,14.1699,14.1959,81000.0
2007-07-20 14:35:00,16.37,16.37,16.35,16.35,89900.0,14.1959,14.1959,14.1785,14.1785,89900.0
2007-07-20 14:40:00,16.35,16.38,16.35,16.36,191100.0,14.1785,14.2046,14.1785,14.1872,191100.0
2007-07-20 14:45:00,16.36,16.38,16.35,16.37,86400.0,14.1872,14.2046,14.1785,14.1959,86400.0
2007-07-20 14:50:00,16.38,16.39,16.36,16.37,241600.0,14.2046,14.2132,14.1872,14.1959,241600.0
2007-07-20 14:55:00,16.36,16.38,16.36,16.37,62600.0,14.1872,14.2046,14.1872,14.1959,62600.0
2007-07-20 15:00:00,16.37,16.38,16.37,16.37,62200.0,14.1959,14.2046,14.1959,14.1959,62200.0
2007-07-20 15:05:00,16.37,16.38,16.34,16.34,178000.0,14.1959,14.2046,14.1699,14.1699,178000.0
2007-07-20 15:10:00,16.34,16.36,16.31,16.31,302400.0,14.1699,14.1872,14.1439,14.1439,302400.0
2007-07-20 15:15:00,16.31,16.34,16.31,16.33,101900.0,14.1439,14.1699,14.1439,14.1612,101900.0
2007-07-20 15:20:00,16.34,16.34,16.33,16.33,51200.0,14.1699,14.1699,14.1612,14.1612,51200.0
2007-07-20 15:25:00,16.33,16.35,16.33,16.34,85300.0,14.1612,14.1785,14.1612,14.1699,85300.0
2007-07-20 15:30:00,16.35,16.36,16.34,16.35,227400.0,14.1785,14.1872,14.1699,14.1785,227400.0
2007-07-20 15:35:00,16.34,16.37,16.33,16.35,305300.0,14.1699,14.1959,14.1612,14.1785,305300.0
2007-07-20 15:40:00,16.35,16.37,16.34,16.37,242500.0,14.1785,14.1959,14.1699,14.1959,242500.0
2007-07-20 15:45:00,16.37,16.38,16.36,16.37,189000.0,14.1959,14.2046,14.1872,14.1959,189000.0
2007-07-20 15:50:00,16.36,16.37,16.32,16.33,257900.0,14.1872,14.1959,14.1525,14.1612,257900.0
2007-07-20 15:55:00,16.34,16.36,16.33,16.33,226800.0,14.1699,14.1872,14.1612,14.1612,226800.0
2007-07-23 09:30:00,16.27,16.36,16.25,16.34,143300.0,14.1092,14.1872,14.0918,14.1699,143300.0
2007-07-23 09:35:00,16.34,16.36,16.31,16.33,77700.0,14.1699,14.1872,14.1439,14.1612,77700.0
2007-07-23 09:40:00,16.34,16.37,16.32,16.35,60400.0,14.1699,14.1959,14.1525,14.1785,60400.0
2007-07-23 09:45:00,16.36,16.36,16.34,16.35,36200.0,14.1872,14.1872,14.1699,14.1785,36200.0
2007-07-23 09:50:00,16.34,16.36,16.32,16.32,37000.0,14.1699,14.1872,14.1525,14.1525,37000.0
2007-07-23 09:55:00,16.33,16.33,16.3,16.31,38000.0,14.1612,14.1612,14.1352,14.1439,38000.0
2007-07-23 10:00:00,16.3,16.36,16.3,16.34,86900.0,14.1352,14.1872,14.1352,14.1699,86900.0
2007-07-23 10:05:00,16.34,16.34,16.27,16.34,151900.0,14.1699,14.1699,14.1092,14.1699,151900.0
2007-07-23 10:10:00,16.35,16.36,16.33,16.35,55800.0,14.1785,14.1872,14.1612,14.1785,55800.0
2007-07-23 10:15:00,16.34,16.39,16.34,16.35,129400.0,14.1699,14.2132,14.1699,14.1785,129400.0
2007-07-23 10:20:00,16.34,16.4,16.34,16.39,142800.0,14.1699,14.2219,14.1699,14.2132,142800.0
2007-07-23 10:25:00,16.39,16.4,16.38,16.39,75500.0,14.2132,14.2219,14.2046,14.2132,75500.0
2007-07-23 10:30:00,16.38,16.47,16.38,16.45,155900.0,14.2046,14.2826,14.2046,14.2653,155900.0
2007-07-23 10:35:00,16.45,16.47,16.44,16.47,83500.0,14.2653,14.2826,14.2566,14.2826,83500.0
2007-07-23 10:40:00,16.47,16.47,16.43,16.43,73600.0,14.2826,14.2826,14.2479,14.2479,73600.0
2007-07-23 10:45:00,16.43,16.43,16.37,16.37,106200.0,14.2479,14.2479,14.1959,14.1959,106200.0
2007-07-23 10:50:00,16.38,16.43,16.37,16.43,147900.0,14.2046,14.2479,14.1959,14.2479,147900.0
2007-07-23 10:55:00,16.43,16.45,16.42,16.44,95900.0,14.2479,14.2653,14.2392,14.2566,95900.0
2007-07-23 11:00:00,16.44,16.46,16.42,16.42,80700.0,14.2566,14.2739,14.2392,14.2392,80700.0
2007-07-23 11:05:00,16.43,16.43,16.41,16.42,64000.0,14.2479,14.2479,14.2306,14.2392,64000.0
2007-07-23 11:10:00,16.43,16.43,16.38,16.4,100000.0,14.2479,14.2479,14.2046,14.2219,100000.0
2007-07-23 11:15:00,16.39,16.41,16.39,16.39,61400.0,14.2132,14.2306,14.2132,14.2132,61400.0
2007-07-23 11:20:00,16.45,16.45,16.39,16.39,116300.0,14.2653,14.2653,14.2132,14.2132,116300.0
2007-07-23 11:25:00,16.39,16.44,16.39,16.44,74800.0,14.2132,14.2566,14.2132,14.2566,74800.0
2007-07-23 11:30:00,16.43,16.44,16.43,16.44,55800.0,14.2479,14.2566,14.2479,14.2566,55800.0
2007-07-23 11:35:00,16.43,16.44,16.43,16.44,25400.0,14.2479,14.2566,14.2479,14.2566,25400.0
2007-07-23 11:40:00,16.43,16.44,16.43,16.43,21200.0,14.2479,14.2566,14.2479,14.2479,21200.0
2007-07-23 11:45:00,16.44,16.45,16.43,16.44,35200.0,14.2566,14.2653,14.2479,14.2566,35200.0
2007-07-23 11:50:00,16.45,16.48,16.45,16.46,82900.0,14.2653,14.2913,14.2653,14.2739,82900.0
2007-07-23 11:55:00,16.47,16.48,16.46,16.47,44200.0,14.2826,14.2913,14.2739,14.2826,44200.0
2007-07-23 12:00:00,16.47,16.48,16.46,16.47,53500.0,14.2826,14.2913,14.2739,14.2826,53500.0
2007-07-23 12:05:00,16.46,16.47,16.46,16.46,86900.0,14.2739,14.2826,14.2739,14.2739,86900.0
2007-07-23 12:10:00,16.46,16.47,16.46,16.47,52600.0,14.2739,14.2826,14.2739,14.2826,52600.0
2007-07-23 12:15:00,16.47,16.47,16.46,16.47,41100.0,14.2826,14.2826,14.2739,14.2826,41100.0
2007-07-23 12:20:00,16.47,16.47,16.43,16.43,59400.0,14.2826,14.2826,14.2479,14.2479,59400.0
2007-07-23 12:25:00,16.43,16.46,16.43,16.46,120000.0,14.2479,14.2739,14.2479,14.2739,120000.0
2007-07-23 12:30:00,16.46,16.46,16.42,16.43,86700.0,14.2739,14.2739,14.2392,14.2479,86700.0
2007-07-23 12:35:00,16.43,16.45,16.42,16.44,111100.0,14.2479,14.2653,14.2392,14.2566,111100.0
2007-07-23 12:40:00,16.44,16.45,16.43,16.45,27400.0,14.2566,14.2653,14.2479,14.2653,27400.0
2007-07-23 12:45:00,16.45,16.45,16.44,16.45,31300.0,14.2653,14.2653,14.2566,14.2653,31300.0
2007-07-23 12:50:00,16.45,16.45,16.43,16.44,67300.0,14.2653,14.2653,14.2479,14.2566,67300.0
2007-07-23 12:55:00,16.44,16.44,16.4,16.41,65200.0,14.2566,14.2566,14.2219,14.2306,65200.0
2007-07-23 13:00:00,16.42,16.42,16.41,16.42,46500.0,14.2392,14.2392,14.2306,14.2392,46500.0
2007-07-23 13:05:00,16.42,16.44,16.39,16.4,152100.0,14.2392,14.2566,14.2132,14.2219,152100.0
2007-07-23 13:10:00,16.39,16.43,16.39,16.41,84100.0,14.2132,14.2479,14.2132,14.2306,84100.0
2007-07-23 13:15:00,16.41,16.42,16.41,16.42,43800.0,14.2306,14.2392,14.2306,14.2392,43800.0
2007-07-23 13:20:00,16.41,16.42,16.41,16.42,25900.0,14.2306,14.2392,14.2306,14.2392,25900.0
2007-07-23 13:25:00,16.42,16.42,16.41,16.42,39600.0,14.2392,14.2392,14.2306,14.2392,39600.0
2007-07-23 13:30:00,16.42,16.43,16.41,16.43,44000.0,14.2392,14.2479,14.2306,14.2479,44000.0
2007-07-23 13:35:00,16.43,16.43,16.42,16.42,48600.0,14.2479,14.2479,14.2392,14.2392,48600.0
2007-07-23 13:40:00,16.42,16.45,16.42,16.44,87000.0,14.2392,14.2653,14.2392,14.2566,87000.0
2007-07-23 13:45:00,16.45,16.46,16.42,16.43,90000.0,14.2653,14.2739,14.2392,14.2479,90000.0
2007-07-23 13:50:00,16.42,16.43,16.42,16.43,52700.0,14.2392,14.2479,14.2392,14.2479,52700.0
2007-07-23 13:55:00,16.43,16.43,16.42,16.43,25800.0,14.2479,14.2479,14.2392,14.2479,25800.0
2007-07-23 14:00:00,16.43,16.44,16.41,16.43,122100.0,14.2479,14.2566,14.2306,14.2479,122100.0
2007-07-23 14:05:00,16.43,16.44,16.39,16.41,136900.0,14.2479,14.2566,14.2132,14.2306,136900.0
2007-07-23 14:10:00,16.41,16.44,16.41,16.43,143500.0,14.2306,14.2566,14.2306,14.2479,143500.0
2007-07-23 14:15:00,16.43,16.45,16.42,16.45,102800.0,14.2479,14.2653,14.2392,14.2653,102800.0
2007-07-23 14:20:00,16.45,16.46,16.43,16.46,124600.0,14.2653,14.2739,14.2479,14.2739,124600.0
2007-07-23 14:25:00,16.45,16.48,16.44,16.46,116900.0,14.2653,14.2913,14.2566,14.2739,116900.0
2007-07-23 14:30:00,16.46,16.47,16.44,16.45,106900.0,14.2739,14.2826,14.2566,14.2653,106900.0
2007-07-23 14:35:00,16.46,16.47,16.45,16.47,47600.0,14.2739,14.2826,14.2653,14.2826,47600.0
2007-07-23 14:40:00,16.47,16.49,16.46,16.48,86900.0,14.2826,14.2999,14.2739,14.2913,86900.0
2007-07-23 14:45:00,16.49,16.49,16.46,16.48,88900.0,14.2999,14.2999,14.2739,14.2913,88900.0
2007-07-23 14:50:00,16.47,16.5,16.47,16.49,134100.0,14.2826,14.3086,14.2826,14.2999,134100.0
2007-07-23 14:55:00,16.49,16.49,16.47,16.48,57800.0,14.2999,14.2999,14.2826,14.2913,57800.0
2007-07-23 15:00:00,16.47,16.49,16.47,16.49,98000.0,14.2826,14.2999,14.2826,14.2999,98000.0
2007-07-23 15:05:00,16.48,16.49,16.48,16.49,78900.0,14.2913,14.2999,14.2913,14.2999,78900.0
2007-07-23 15:10:00,16.49,16.49,16.48,16.48,88700.0,14.2999,14.2999,14.2913,14.2913,88700.0
2007-07-23 15:15:00,16.47,16.48,16.45,16.47,151200.0,14.2826,14.2913,14.2653,14.2826,151200.0
2007-07-23 15:20:00,16.46,16.47,16.46,16.47,40600.0,14.2739,14.2826,14.2739,14.2826,40600.0
2007-07-23 15:25:00,16.47,16.49,16.46,16.49,135100.0,14.2826,14.2999,14.2739,14.2999,135100.0
2007-07-23 15:30:00,16.49,16.49,16.44,16.44,206300.0,14.2999,14.2999,14.2566,14.2566,206300.0
2007-07-23 15:35:00,16.43,16.44,16.39,16.41,259500.0,14.2479,14.2566,14.2132,14.2306,259500.0
2007-07-23 15:40:00,16.41,16.42,16.37,16.37,281200.0,14.2306,14.2392,14.1959,14.1959,281200.0
2007-07-23 15:45:00,16.37,16.41,16.37,16.4,177800.0,14.1959,14.2306,14.1959,14.2219,177800.0
2007-07-23 15:50:00,16.4,16.44,16.4,16.42,272200.0,14.2219,14.2566,14.2219,14.2392,272200.0
2007-07-23 15:55:00,16.42,16.45,16.42,16.44,297000.0,14.2392,14.2653,14.2392,14.2566,297000.0
2007-07-24 09:30:00,16.42,16.57,16.33,16.48,148000.0,14.2392,14.3693,14.1612,14.2913,148000.0
2007-07-24 09:35:00,16.48,16.5,16.37,16.37,124900.0,14.2913,14.3086,14.1959,14.1959,124900.0
2007-07-24 09:40:00,16.38,16.45,16.32,16.44,107000.0,14.2046,14.2653,14.1525,14.2566,107000.0
2007-07-24 09:45:00,16.44,16.45,16.36,16.42,139200.0,14.2566,14.2653,14.1872,14.2392,139200.0
2007-07-24 09:50:00,16.42,16.44,16.41,16.43,89700.0,14.2392,14.2566,14.2306,14.2479,89700.0
2007-07-24 09:55:00,16.43,16.45,16.35,16.39,107100.0,14.2479,14.2653,14.1785,14.2132,107100.0
2007-07-24 10:00:00,16.39,16.44,16.39,16.4,110200.0,14.2132,14.2566,14.2132,14.2219,110200.0
2007-07-24 10:05:00,16.39,16.41,16.39,16.41,77800.0,14.2132,14.2306,14.2132,14.2306,77800.0
2007-07-24 10:10:00,16.4,16.42,16.39,16.4,74400.0,14.2219,14.2392,14.2132,14.2219,74400.0
2007-07-24 10:15:00,16.4,16.42,16.37,16.37,144900.0,14.2219,14.2392,14.1959,14.1959,144900.0
2007-07-24 10:20:00,16.37,16.41,16.37,16.39,90700.0,14.1959,14.2306,14.1959,14.2132,90700.0
2007-07-24 10:25:00,16.39,16.4,16.38,16.39,30400.0,14.2132,14.2219,14.2046,14.2132,30400.0
2007-07-24 10:30:00,16.4,16.4,16.38,16.39,47600.0,14.2219,14.2219,14.2046,14.2132,47600.0
2007-07-24 10:35:00,16.39,16.48,16.38,16.48,144600.0,14.2132,14.2913,14.2046,14.2913,144600.0
2007-07-24 10:40:00,16.48,16.49,16.4,16.4,193600.0,14.2913,14.2999,14.2219,14.2219,193600.0
2007-07-24 10:45:00,16.41,16.41,16.38,16.38,128000.0,14.2306,14.2306,14.2046,14.2046,128000.0
2007-07-24 10:50:00,16.39,16.4,16.38,16.39,60400.0,14.2132,14.2219,14.2046,14.2132,60400.0
2007-07-24 10:55:00,16.39,16.4,16.39,16.39,37200.0,14.2132,14.2219,14.2132,14.2132,37200.0
2007-07-24 11:00:00,16.4,16.4,16.36,16.37,112100.0,14.2219,14.2219,14.1872,14.1959,112100.0
2007-07-24 11:05:00,16.37,16.39,16.36,16.39,78500.0,14.1959,14.2132,14.1872,14.2132,78500.0
2007-07-24 11:10:00,16.39,16.39,16.38,16.38,52300.0,14.2132,14.2132,14.2046,14.2046,52300.0
2007-07-24 11:15:00,16.39,16.45,16.39,16.43,226800.0,14.2132,14.2653,14.2132,14.2479,226800.0
2007-07-24 11:20:00,16.43,16.44,16.39,16.39,74900.0,14.2479,14.2566,14.2132,14.2132,74900.0
2007-07-24 11:25:00,16.39,16.39,16.36,16.38,50000.0,14.2132,14.2132,14.1872,14.2046,50000.0
2007-07-24 11:30:00,16.38,16.39,16.37,16.37,34400.0,14.2046,14.2132,14.1959,14.1959,34400.0
2007-07-24 11:35:00,16.38,16.4,16.37,16.4,59500.0,14.2046,14.2219,14.1959,14.2219,59500.0
2007-07-24 11:40:00,16.4,16.4,16.38,16.39,54700.0,14.2219,14.2219,14.2046,14.2132,54700.0
2007-07-24 11:45:00,16.38,16.4,16.38,16.4,37100.0,14.2046,14.2219,14.2046,14.2219,37100.0
2007-07-24 11:50:00,16.39,16.4,16.39,16.4,56200.0,14.2132,14.2219,14.2132,14.2219,56200.0
2007-07-24 11:55:00,16.4,16.44,16.39,16.42,106000.0,14.2219,14.2566,14.2132,14.2392,106000.0
2007-07-24 12:00:00,16.42,16.42,16.41,16.41,22300.0,14.2392,14.2392,14.2306,14.2306,22300.0
2007-07-24 12:05:00,16.42,16.42,16.41,16.42,33700.0,14.2392,14.2392,14.2306,14.2392,33700.0
2007-07-24 12:10:00,16.42,16.42,16.4,16.42,111600.0,14.2392,14.2392,14.2219,14.2392,111600.0
2007-07-24 12:15:00,16.42,16.42,16.41,16.42,24200.0,14.2392,14.2392,14.2306,14.2392,24200.0
2007-07-24 12:20:00,16.42,16.43,16.41,16.43,35600.0,14.2392,14.2479,14.2306,14.2479,35600.0
2007-07-24 12:25:00,16.44,16.45,16.43,16.44,54100.0,14.2566,14.2653,14.2479,14.2566,54100.0
2007-07-24 12:30:00,16.45,16.47,16.43,16.47,210100.0,14.2653,14.2826,14.2479,14.2826,210100.0
2007-07-24 12:35:00,16.47,16.47,16.44,16.44,62200.0,14.2826,14.2826,14.2566,14.2566,62200.0
2007-07-24 12:40:00,16.43,16.45,16.43,16.43,49500.0,14.2479,14.2653,14.2479,14.2479,49500.0
2007-07-24 12:45:00,16.43,16.44,16.42,16.42,39800.0,14.2479,14.2566,14.2392,14.2392,39800.0
2007-07-24 12:50:00,16.42,16.44,16.41,16.42,69900.0,14.2392,14.2566,14.2306,14.2392,69900.0
2007-07-24 12:55:00,16.43,16.44,16.41,16.44,52400.0,14.2479,14.2566,14.2306,14.2566,52400.0
2007-07-24 13:00:00,16.44,16.46,16.43,16.45,174700.0,14.2566,14.2739,14.2479,14.2653,174700.0
2007-07-24 13:05:00,16.45,16.45,16.42,16.44,61300.0,14.2653,14.2653,14.2392,14.2566,61300.0
2007-07-24 13:10:00,16.45,16.45,16.44,16.45,74200.0,14.2653,14.2653,14.2566,14.2653,74200.0
2007-07-24 13:15:00,16.44,16.46,16.43,16.45,160700.0,14.2566,14.2739,14.2479,14.2653,160700.0
2007-07-24 13:20:00,16.45,16.46,16.44,16.45,79800.0,14.2653,14.2739,14.2566,14.2653,79800.0
2007-07-24 13:25:00,16.45,16.45,16.44,16.44,19000.0,14.2653,14.2653,14.2566,14.2566,19000.0
2007-07-24 13:30:00,16.44,16.45,16.42,16.45,70700.0,14.2566,14.2653,14.2392,14.2653,70700.0
2007-07-24 13:35:00,16.45,16.45,16.44,16.44,7600.0,14.2653,14.2653,14.2566,14.2566,7600.0
2007-07-24 13:40:00,16.44,16.45,16.43,16.44,28300.0,14.2566,14.2653,14.2479,14.2566,28300.0
2007-07-24 13:45:00,16.44,16.45,16.43,16.45,42600.0,14.2566,14.2653,14.2479,14.2653,42600.0
2007-07-24 13:50:00,16.45,16.45,16.39,16.43,63100.0,14.2653,14.2653,14.2132,14.2479,63100.0
2007-07-24 13:55:00,16.43,16.45,16.43,16.44,70600.0,14.2479,14.2653,14.2479,14.2566,70600.0
2007-07-24 14:00:00,16.45,16.45,16.42,16.44,89200.0,14.2653,14.2653,14.2392,14.2566,89200.0
2007-07-24 14:05:00,16.44,16.45,16.42,16.42,81200.0,14.2566,14.2653,14.2392,14.2392,81200.0
2007-07-24 14:10:00,16.42,16.43,16.4,16.42,79200.0,14.2392,14.2479,14.2219,14.2392,79200.0
2007-07-24 14:15:00,16.42,16.43,16.38,16.41,102900.0,14.2392,14.2479,14.2046,14.2306,102900.0
2007-07-24 14:20:00,16.41,16.43,16.4,16.43,43300.0,14.2306,14.2479,14.2219,14.2479,43300.0
2007-07-24 14:25:00,16.43,16.45,16.41,16.45,73800.0,14.2479,14.2653,14.2306,14.2653,73800.0
2007-07-24 14:30:00,16.44,16.45,16.43,16.43,56300.0,14.2566,14.2653,14.2479,14.2479,56300.0
2007-07-24 14:35:00,16.44,16.44,16.37,16.37,213900.0,14.2566,14.2566,14.1959,14.1959,213900.0
2007-07-24 14:40:00,16.37,16.4,16.36,16.36,101200.0,14.1959,14.2219,14.1872,14.1872,101200.0
2007-07-24 14:45:00,16.37,16.4,16.36,16.39,52800.0,14.1959,14.2219,14.1872,14.2132,52800.0
2007-07-24 14:50:00,16.4,16.4,16.38,16.39,72800.0,14.2219,14.2219,14.2046,14.2132,72800.0
2007-07-24 14:55:00,16.4,16.4,16.37,16.38,77400.0,14.2219,14.2219,14.1959,14.2046,77400.0
2007-07-24 15:00:00,16.38,16.38,16.34,16.36,97000.0,14.2046,14.2046,14.1699,14.1872,97000.0
2007-07-24 15:05:00,16.36,16.42,16.28,16.3,197400.0,14.1872,14.2392,14.1178,14.1352,197400.0
2007-07-24 15:10:00,16.31,16.36,16.3,16.34,136400.0,14.1439,14.1872,14.1352,14.1699,136400.0
2007-07-24 15:15:00,16.34,16.35,16.31,16.33,121000.0,14.1699,14.1785,14.1439,14.1612,121000.0
2007-07-24 15:20:00,16.33,16.36,16.31,16.33,115800.0,14.1612,14.1872,14.1439,14.1612,115800.0
2007-07-24 15:25:00,16.32,16.33,16.29,16.3,93100.0,14.1525,14.1612,14.1265,14.1352,93100.0
2007-07-24 15:30:00,16.31,16.32,16.28,16.32,119900.0,14.1439,14.1525,14.1178,14.1525,119900.0
2007-07-24 15:35:00,16.32,16.32,16.29,16.29,114900.0,14.1525,14.1525,14.1265,14.1265,114900.0
2007-07-24 15:40:00,16.29,16.29,16.26,16.28,165000.0,14.1265,14.1265,14.1005,14.1178,165000.0
2007-07-24 15:45:00,16.28,16.31,16.27,16.29,252500.0,14.1178,14.1439,14.1092,14.1265,252500.0
2007-07-24 15:50:00,16.29,16.3,16.26,16.27,248100.0,14.1265,14.1352,14.1005,14.1092,248100.0
2007-07-24 15:55:00,16.27,16.31,16.27,16.29,154600.0,14.1092,14.1439,14.1092,14.1265,154600.0
2007-07-25 09:30:00,16.29,16.3,16.25,16.26,179200.0,14.1265,14.1352,14.0918,14.1005,179200.0
2007-07-25 09:35:00,16.26,16.31,16.26,16.31,72500.0,14.1005,14.1439,14.1005,14.1439,72500.0
2007-07-25 09:40:00,16.31,16.36,16.3,16.32,134600.0,14.1439,14.1872,14.1352,14.1525,134600.0
2007-07-25 09:45:00,16.33,16.36,16.31,16.31,106400.0,14.1612,14.1872,14.1439,14.1439,106400.0
2007-07-25 09:50:00,16.31,16.33,16.29,16.29,117200.0,14.1439,14.1612,14.1265,14.1265,117200.0
2007-07-25 09:55:00,16.29,16.32,16.29,16.3,82200.0,14.1265,14.1525,14.1265,14.1352,82200.0
2007-07-25 10:00:00,16.3,16.32,16.28,16.28,88900.0,14.1352,14.1525,14.1178,14.1178,88900.0
2007-07-25 10:05:00,16.28,16.3,16.26,16.3,60800.0,14.1178,14.1352,14.1005,14.1352,60800.0
2007-07-25 10:10:00,16.3,16.31,16.27,16.28,71400.0,14.1352,14.1439,14.1092,14.1178,71400.0
2007-07-25 10:15:00,16.29,16.3,16.27,16.28,108400.0,14.1265,14.1352,14.1092,14.1178,108400.0
2007-07-25 10:20:00,16.28,16.28,16.26,16.26,74400.0,14.1178,14.1178,14.1005,14.1005,74400.0
2007-07-25 10:25:00,16.26,16.27,16.2,16.2,264800.0,14.1005,14.1092,14.0485,14.0485,264800.0
2007-07-25 10:30:00,16.2,16.2,16.16,16.2,215400.0,14.0485,14.0485,14.0138,14.0485,215400.0
2007-07-25 10:35:00,16.2,16.22,16.14,16.22,143600.0,14.0485,14.0658,13.9964,14.0658,143600.0
2007-07-25 10:40:00,16.22,16.23,16.18,16.2,125800.0,14.0658,14.0745,14.0311,14.0485,125800.0
2007-07-25 10:45:00,16.2,16.23,16.17,16.17,101100.0,14.0485,14.0745,14.0224,14.0224,101100.0
2007-07-25 10:50:00,16.18,16.2,16.14,16.14,160100.0,14.0311,14.0485,13.9964,13.9964,160100.0
2007-07-25 10:55:00,16.15,16.24,16.14,16.24,145700.0,14.0051,14.0831,13.9964,14.0831,145700.0
2007-07-25 11:00:00,16.24,16.26,16.22,16.26,128800.0,14.0831,14.1005,14.0658,14.1005,128800.0
2007-07-25 11:05:00,16.26,16.27,16.2,16.2,150100.0,14.1005,14.1092,14.0485,14.0485,150100.0
2007-07-25 11:10:00,16.2,16.22,16.15,16.15,122200.0,14.0485,14.0658,14.0051,14.0051,122200.0
2007-07-25 11:15:00,16.15,16.17,16.14,16.16,86100.0,14.0051,14.0224,13.9964,14.0138,86100.0
2007-07-25 11:20:00,16.15,16.18,16.14,16.18,115100.0,14.0051,14.0311,13.9964,14.0311,115100.0
2007-07-25 11:25:00,16.17,16.2,16.16,16.19,118000.0,14.0224,14.0485,14.0138,14.0398,118000.0
2007-07-25 11:30:00,16.19,16.25,16.19,16.24,194200.0,14.0398,14.0918,14.0398,14.0831,194200.0
2007-07-25 11:35:00,16.24,16.28,16.23,16.27,145500.0,14.0831,14.1178,14.0745,14.1092,145500.0
2007-07-25 11:40:00,16.26,16.27,16.25,16.26,39000.0,14.1005,14.1092,14.0918,14.1005,39000.0
2007-07-25 11:45:00,16.26,16.26,16.23,16.24,103000.0,14.1005,14.1005,14.0745,14.0831,103000.0
2007-07-25 11:50:00,16.25,16.3,16.24,16.28,165700.0,14.0918,14.1352,14.0831,14.1178,165700.0
2007-07-25 11:55:00,16.28,16.3,16.28,16.3,31900.0,14.1178,14.1352,14.1178,14.1352,31900.0
2007-07-25 12:00:00,16.31,16.32,16.26,16.29,71600.0,14.1439,14.1525,14.1005,14.1265,71600.0
2007-07-25 12:05:00,16.29,16.29,16.24,16.24,91400.0,14.1265,14.1265,14.0831,14.0831,91400.0
2007-07-25 12:10:00,16.25,16.28,16.25,16.26,82500.0,14.0918,14.1178,14.0918,14.1005,82500.0
2007-07-25 12:15:00,16.27,16.27,16.24,16.24,50300.0,14.1092,14.1092,14.0831,14.0831,50300.0
2007-07-25 12:20:00,16.25,16.25,16.24,16.24,121900.0,14.0918,14.0918,14.0831,14.0831,121900.0
2007-07-25 12:25:00,16.25,16.27,16.25,16.26,62300.0,14.0918,14.1092,14.0918,14.1005,62300.0
2007-07-25 12:30:00,16.26,16.29,16.25,16.25,50200.0,14.1005,14.1265,14.0918,14.0918,50200.0
2007-07-25 12:35:00,16.25,16.26,16.25,16.25,13300.0,14.0918,14.1005,14.0918,14.0918,13300.0
2007-07-25 12:40:00,16.25,16.26,16.24,16.24,26900.0,14.0918,14.1005,14.0831,14.0831,26900.0
2007-07-25 12:45:00,16.24,16.27,16.23,16.26,104600.0,14.0831,14.1092,14.0745,14.1005,104600.0
2007-07-25 12:50:00,16.26,16.26,16.23,16.25,90500.0,14.1005,14.1005,14.0745,14.0918,90500.0
2007-07-25 12:55:00,16.24,16.27,16.24,16.25,81500.0,14.0831,14.1092,14.0831,14.0918,81500.0
2007-07-25 13:00:00,16.25,16.26,16.24,16.24,72800.0,14.0918,14.1005,14.0831,14.0831,72800.0
2007-07-25 13:05:00,16.24,16.26,16.23,16.26,542200.0,14.0831,14.1005,14.0745,14.1005,542200.0
2007-07-25 13:10:00,16.25,16.26,16.24,16.25,158300.0,14.0918,14.1005,14.0831,14.0918,158300.0
2007-07-25 13:15:00,16.25,16.26,16.24,16.24,123300.0,14.0918,14.1005,14.0831,14.0831,123300.0
2007-07-25 13:20:00,16.24,16.26,16.23,16.25,446500.0,14.0831,14.1005,14.0745,14.0918,446500.0
2007-07-25 13:25:00,16.26,16.27,16.24,16.25,108000.0,14.1005,14.1092,14.0831,14.0918,108000.0
2007-07-25 13:30:00,16.25,16.25,16.21,16.21,166100.0,14.0918,14.0918,14.0571,14.0571,166100.0
2007-07-25 13:35:00,16.21,16.21,16.15,16.15,90100.0,14.0571,14.0571,14.0051,14.0051,90100.0
2007-07-25 13:40:00,16.15,16.22,16.15,16.22,152300.0,14.0051,14.0658,14.0051,14.0658,152300.0
2007-07-25 13:45:00,16.21,16.23,16.21,16.22,41400.0,14.0571,14.0745,14.0571,14.0658,41400.0
2007-07-25 13:50:00,16.23,16.23,16.18,16.19,43700.0,14.0745,14.0745,14.0311,14.0398,43700.0
2007-07-25 13:55:00,16.18,16.23,16.18,16.19,65200.0,14.0311,14.0745,14.0311,14.0398,65200.0
2007-07-25 14:00:00,16.19,16.24,16.18,16.19,102900.0,14.0398,14.0831,14.0311,14.0398,102900.0
2007-07-25 14:05:00,16.19,16.21,16.15,16.18,102700.0,14.0398,14.0571,14.0051,14.0311,102700.0
2007-07-25 14:10:00,16.18,16.22,16.16,16.22,51100.0,14.0311,14.0658,14.0138,14.0658,51100.0
2007-07-25 14:15:00,16.21,16.23,16.21,16.21,55800.0,14.0571,14.0745,14.0571,14.0571,55800.0
2007-07-25 14:20:00,16.21,16.24,16.21,16.22,121300.0,14.0571,14.0831,14.0571,14.0658,121300.0
2007-07-25 14:25:00,16.22,16.23,16.2,16.2,44900.0,14.0658,14.0745,14.0485,14.0485,44900.0
2007-07-25 14:30:00,16.2,16.21,16.16,16.17,47800.0,14.0485,14.0571,14.0138,14.0224,47800.0
2007-07-25 14:35:00,16.16,16.17,16.14,16.15,84800.0,14.0138,14.0224,13.9964,14.0051,84800.0
2007-07-25 14:40:00,16.15,16.17,16.14,16.16,65200.0,14.0051,14.0224,13.9964,14.0138,65200.0
2007-07-25 14:45:00,16.16,16.2,16.15,16.17,114100.0,14.0138,14.0485,14.0051,14.0224,114100.0
2007-07-25 14:50:00,16.18,16.19,16.17,16.18,67200.0,14.0311,14.0398,14.0224,14.0311,67200.0
2007-07-25 14:55:00,16.17,16.2,16.17,16.19,66600.0,14.0224,14.0485,14.0224,14.0398,66600.0
2007-07-25 15:00:00,16.19,16.28,16.19,16.24,175800.0,14.0398,14.1178,14.0398,14.0831,175800.0
2007-07-25 15:05:00,16.24,16.3,16.23,16.28,111900.0,14.0831,14.1352,14.0745,14.1178,111900.0
2007-07-25 15:10:00,16.28,16.32,16.28,16.31,133700.0,14.1178,14.1525,14.1178,14.1439,133700.0
2007-07-25 15:15:00,16.31,16.32,16.27,16.28,111000.0,14.1439,14.1525,14.1092,14.1178,111000.0
2007-07-25 15:20:00,16.28,16.31,16.27,16.29,97400.0,14.1178,14.1439,14.1092,14.1265,97400.0
2007-07-25 15:25:00,16.3,16.32,16.29,16.31,81900.0,14.1352,14.1525,14.1265,14.1439,81900.0
2007-07-25 15:30:00,16.31,16.31,16.3,16.3,54800.0,14.1439,14.1439,14.1352,14.1352,54800.0
2007-07-25 15:35:00,16.31,16.33,16.25,16.29,195900.0,14.1439,14.1612,14.0918,14.1265,195900.0
2007-07-25 15:40:00,16.3,16.33,16.29,16.33,129800.0,14.1352,14.1612,14.1265,14.1612,129800.0
2007-07-25 15:45:00,16.32,16.34,16.28,16.33,269100.0,14.1525,14.1699,14.1178,14.1612,269100.0
2007-07-25 15:50:00,16.32,16.34,16.31,16.31,102300.0,14.1525,14.1699,14.1439,14.1439,102300.0
2007-07-25 15:55:00,16.32,16.32,16.27,16.29,330400.0,14.1525,14.1525,14.1092,14.1265,330400.0
2007-07-26 09:30:00,15.98,16.06,15.56,15.59,375100.0,13.8577,13.9271,13.4935,13.5195,375100.0
2007-07-26 09:35:00,15.59,15.84,15.58,15.81,195700.0,13.5195,13.7363,13.5108,13.7103,195700.0
2007-07-26 09:40:00,15.8,15.83,15.73,15.77,236000.0,13.7016,13.7276,13.6409,13.6756,236000.0
2007-07-26 09:45:00,15.77,15.79,15.68,15.69,373900.0,13.6756,13.6929,13.5975,13.6062,373900.0
2007-07-26 09:50:00,15.69,15.73,15.61,15.62,395400.0,13.6062,13.6409,13.5368,13.5455,395400.0
2007-07-26 09:55:00,15.62,15.65,15.58,15.6,181500.0,13.5455,13.5715,13.5108,13.5281,181500.0
2007-07-26 10:00:00,15.61,15.62,15.58,15.59,194900.0,13.5368,13.5455,13.5108,13.5195,194900.0
2007-07-26 10:05:00,15.59,15.72,15.59,15.72,268400.0,13.5195,13.6322,13.5195,13.6322,268400.0
2007-07-26 10:10:00,15.72,15.73,15.67,15.72,259200.0,13.6322,13.6409,13.5888,13.6322,259200.0
2007-07-26 10:15:00,15.71,15.76,15.71,15.73,219000.0,13.6235,13.6669,13.6235,13.6409,219000.0
2007-07-26 10:20:00,15.74,15.77,15.73,15.76,142700.0,13.6496,13.6756,13.6409,13.6669,142700.0
2007-07-26 10:25:00,15.75,15.78,15.7,15.7,214700.0,13.6582,13.6842,13.6149,13.6149,214700.0
2007-07-26 10:30:00,15.7,15.75,15.65,15.67,344600.0,13.6149,13.6582,13.5715,13.5888,344600.0
2007-07-26 10:35:00,15.67,15.67,15.63,15.65,176000.0,13.5888,13.5888,13.5542,13.5715,176000.0
2007-07-26 10:40:00,15.66,15.66,15.59,15.61,171700.0,13.5802,13.5802,13.5195,13.5368,171700.0
2007-07-26 10:45:00,15.61,15.68,15.6,15.64,205000.0,13.5368,13.5975,13.5281,13.5628,205000.0
2007-07-26 10:50:00,15.64,15.66,15.6,15.65,241900.0,13.5628,13.5802,13.5281,13.5715,241900.0
2007-07-26 10:55:00,15.65,15.66,15.62,15.65,91800.0,13.5715,13.5802,13.5455,13.5715,91800.0
2007-07-26 11:00:00,15.65,15.65,15.6,15.62,91100.0,13.5715,13.5715,13.5281,13.5455,91100.0
2007-07-26 11:05:00,15.62,15.62,15.52,15.59,199500.0,13.5455,13.5455,13.4588,13.5195,199500.0
2007-07-26 11:10:00,15.58,15.6,15.53,15.54,183000.0,13.5108,13.5281,13.4674,13.4761,183000.0
2007-07-26 11:15:00,15.54,15.54,15.44,15.52,214100.0,13.4761,13.4761,13.3894,13.4588,214100.0
2007-07-26 11:20:00,15.52,15.56,15.52,15.55,57500.0,13.4588,13.4935,13.4588,13.4848,57500.0
2007-07-26 11:25:00,15.54,15.57,15.54,15.55,94300.0,13.4761,13.5021,13.4761,13.4848,94300.0
2007-07-26 11:30:00,15.55,15.57,15.52,15.55,86400.0,13.4848,13.5021,13.4588,13.4848,86400.0
2007-07-26 11:35:00,15.55,15.59,15.54,15.58,74200.0,13.4848,13.5195,13.4761,13.5108,74200.0
2007-07-26 11:40:00,15.58,15.61,15.58,15.58,119400.0,13.5108,13.5368,13.5108,13.5108,119400.0
2007-07-26 11:45:00,15.59,15.59,15.55,15.55,178400.0,13.5195,13.5195,13.4848,13.4848,178400.0
2007-07-26 11:50:00,15.55,15.55,15.48,15.54,134700.0,13.4848,13.4848,13.4241,13.4761,134700.0
2007-07-26 11:55:00,15.54,15.56,15.53,15.55,126400.0,13.4761,13.4935,13.4674,13.4848,126400.0
2007-07-26 12:00:00,15.55,15.59,15.53,15.54,141600.0,13.4848,13.5195,13.4674,13.4761,141600.0
2007-07-26 12:05:00,15.54,15.55,15.52,15.55,75700.0,13.4761,13.4848,13.4588,13.4848,75700.0
2007-07-26 12:10:00,15.54,15.55,15.5,15.52,67200.0,13.4761,13.4848,13.4414,13.4588,67200.0
2007-07-26 12:15:00,15.52,15.55,15.52,15.55,53400.0,13.4588,13.4848,13.4588,13.4848,53400.0
2007-07-26 12:20:00,15.55,15.55,15.53,15.53,93600.0,13.4848,13.4848,13.4674,13.4674,93600.0
2007-07-26 12:25:00,15.53,15.57,15.53,15.53,129000.0,13.4674,13.5021,13.4674,13.4674,129000.0
2007-07-26 12:30:00,15.53,15.55,15.49,15.54,70700.0,13.4674,13.4848,13.4328,13.4761,70700.0
2007-07-26 12:35:00,15.53,15.54,15.49,15.5,68000.0,13.4674,13.4761,13.4328,13.4414,68000.0
2007-07-26 12:40:00,15.51,15.52,15.49,15.49,48500.0,13.4501,13.4588,13.4328,13.4328,48500.0
2007-07-26 12:45:00,15.49,15.52,15.49,15.52,80200.0,13.4328,13.4588,13.4328,13.4588,80200.0
2007-07-26 12:50:00,15.52,15.56,15.52,15.54,125700.0,13.4588,13.4935,13.4588,13.4761,125700.0
2007-07-26 12:55:00,15.53,15.6,15.52,15.53,121900.0,13.4674,13.5281,13.4588,13.4674,121900.0
2007-07-26 13:00:00,15.53,15.58,15.52,15.58,154000.0,13.4674,13.5108,13.4588,13.5108,154000.0
2007-07-26 13:05:00,15.58,15.58,15.54,15.56,130800.0,13.5108,13.5108,13.4761,13.4935,130800.0
2007-07-26 13:10:00,15.56,15.57,15.53,15.56,95200.0,13.4935,13.5021,13.4674,13.4935,95200.0
2007-07-26 13:15:00,15.56,15.57,15.53,15.53,81100.0,13.4935,13.5021,13.4674,13.4674,81100.0
2007-07-26 13:20:00,15.53,15.55,15.52,15.54,52300.0,13.4674,13.4848,13.4588,13.4761,52300.0
2007-07-26 13:25:00,15.54,15.55,15.51,15.52,155900.0,13.4761,13.4848,13.4501,13.4588,155900.0
2007-07-26 13:30:00,15.52,15.52,15.47,15.48,273700.0,13.4588,13.4588,13.4154,13.4241,273700.0
2007-07-26 13:35:00,15.48,15.49,15.43,15.44,171600.0,13.4241,13.4328,13.3807,13.3894,171600.0
2007-07-26 13:40:00,15.44,15.5,15.4,15.49,354000.0,13.3894,13.4414,13.3547,13.4328,354000.0
2007-07-26 13:45:00,15.49,15.53,15.47,15.47,147600.0,13.4328,13.4674,13.4154,13.4154,147600.0
2007-07-26 13:50:00,15.48,15.48,15.43,15.43,109300.0,13.4241,13.4241,13.3807,13.3807,109300.0
2007-07-26 13:55:00,15.43,15.5,15.41,15.45,97100.0,13.3807,13.4414,13.3634,13.3981,97100.0
2007-07-26 14:00:00,15.5,15.5,15.44,15.47,133200.0,13.4414,13.4414,13.3894,13.4154,133200.0
2007-07-26 14:05:00,15.47,15.48,15.42,15.43,98000.0,13.4154,13.4241,13.3721,13.3807,98000.0
2007-07-26 14:10:00,15.43,15.44,15.4,15.4,84100.0,13.3807,13.3894,13.3547,13.3547,84100.0
2007-07-26 14:15:00,15.4,15.41,15.35,15.4,410000.0,13.3547,13.3634,13.3113,13.3547,410000.0
2007-07-26 14:20:00,15.4,15.44,15.34,15.34,239200.0,13.3547,13.3894,13.3027,13.3027,239200.0
2007-07-26 14:25:00,15.34,15.4,15.31,15.32,285800.0,13.3027,13.3547,13.2767,13.2853,285800.0
2007-07-26 14:30:00,15.33,15.4,15.32,15.39,215400.0,13.294,13.3547,13.2853,13.346,215400.0
2007-07-26 14:35:00,15.39,15.39,15.31,15.35,189300.0,13.346,13.346,13.2767,13.3113,189300.0
2007-07-26 14:40:00,15.36,15.46,15.34,15.39,249800.0,13.32,13.4067,13.3027,13.346,249800.0
2007-07-26 14:45:00,15.38,15.39,15.34,15.35,134400.0,13.3374,13.346,13.3027,13.3113,134400.0
2007-07-26 14:50:00,15.35,15.42,15.33,15.41,193100.0,13.3113,13.3721,13.294,13.3634,193100.0
2007-07-26 14:55:00,15.41,15.49,15.38,15.47,177800.0,13.3634,13.4328,13.3374,13.4154,177800.0
2007-07-26 15:00:00,15.47,15.51,15.46,15.47,166500.0,13.4154,13.4501,13.4067,13.4154,166500.0
2007-07-26 15:05:00,15.47,15.51,15.42,15.49,188600.0,13.4154,13.4501,13.3721,13.4328,188600.0
2007-07-26 15:10:00,15.48,15.51,15.46,15.5,144200.0,13.4241,13.4501,13.4067,13.4414,144200.0
2007-07-26 15:15:00,15.51,15.6,15.5,15.6,160500.0,13.4501,13.5281,13.4414,13.5281,160500.0
2007-07-26 15:20:00,15.6,15.65,15.58,15.65,180700.0,13.5281,13.5715,13.5108,13.5715,180700.0
2007-07-26 15:25:00,15.65,15.66,15.56,15.57,255000.0,13.5715,13.5802,13.4935,13.5021,255000.0
2007-07-26 15:30:00,15.57,15.57,15.53,15.53,202100.0,13.5021,13.5021,13.4674,13.4674,202100.0
2007-07-26 15:35:00,15.53,15.56,15.51,15.55,176000.0,13.4674,13.4935,13.4501,13.4848,176000.0
2007-07-26 15:40:00,15.56,15.56,15.52,15.55,229200.0,13.4935,13.4935,13.4588,13.4848,229200.0
2007-07-26 15:45:00,15.54,15.63,15.54,15.61,570300.0,13.4761,13.5542,13.4761,13.5368,570300.0
2007-07-26 15:50:00,15.61,15.66,15.56,15.65,503900.0,13.5368,13.5802,13.4935,13.5715,503900.0
2007-07-26 15:55:00,15.64,15.7,15.64,15.69,374600.0,13.5628,13.6149,13.5628,13.6062,374600.0
2007-07-27 09:30:00,15.61,15.68,15.47,15.53,152400.0,13.5368,13.5975,13.4154,13.4674,152400.0
2007-07-27 09:35:00,15.53,15.67,15.5,15.56,62500.0,13.4674,13.5888,13.4414,13.4935,62500.0
2007-07-27 09:40:00,15.57,15.61,15.5,15.61,85600.0,13.5021,13.5368,13.4414,13.5368,85600.0
2007-07-27 09:45:00,15.61,15.63,15.58,15.63,80900.0,13.5368,13.5542,13.5108,13.5542,80900.0
2007-07-27 09:50:00,15.63,15.69,15.63,15.67,147000.0,13.5542,13.6062,13.5542,13.5888,147000.0
2007-07-27 09:55:00,15.67,15.69,15.62,15.62,121800.0,13.5888,13.6062,13.5455,13.5455,121800.0
2007-07-27 10:00:00,15.62,15.66,15.59,15.61,123600.0,13.5455,13.5802,13.5195,13.5368,123600.0
2007-07-27 10:05:00,15.62,15.64,15.57,15.59,156800.0,13.5455,13.5628,13.5021,13.5195,156800.0
2007-07-27 10:10:00,15.59,15.6,15.58,15.6,89700.0,13.5195,13.5281,13.5108,13.5281,89700.0
2007-07-27 10:15:00,15.59,15.61,15.57,15.58,98900.0,13.5195,13.5368,13.5021,13.5108,98900.0
2007-07-27 10:20:00,15.58,15.66,15.58,15.66,190900.0,13.5108,13.5802,13.5108,13.5802,190900.0
2007-07-27 10:25:00,15.61,15.66,15.61,15.63,69400.0,13.5368,13.5802,13.5368,13.5542,69400.0
2007-07-27 10:30:00,15.63,15.66,15.62,15.64,133500.0,13.5542,13.5802,13.5455,13.5628,133500.0
2007-07-27 10:35:00,15.64,15.66,15.64,15.64,27000.0,13.5628,13.5802,13.5628,13.5628,27000.0
2007-07-27 10:40:00,15.64,15.67,15.63,15.66,79900.0,13.5628,13.5888,13.5542,13.5802,79900.0
2007-07-27 10:45:00,15.66,15.67,15.65,15.67,31700.0,13.5802,13.5888,13.5715,13.5888,31700.0
2007-07-27 10:50:00,15.67,15.67,15.6,15.62,132200.0,13.5888,13.5888,13.5281,13.5455,132200.0
2007-07-27 10:55:00,15.63,15.7,15.63,15.65,173000.0,13.5542,13.6149,13.5542,13.5715,173000.0
2007-07-27 11:00:00,15.65,15.65,15.64,15.65,54400.0,13.5715,13.5715,13.5628,13.5715,54400.0
2007-07-27 11:05:00,15.65,15.67,15.6,15.67,138400.0,13.5715,13.5888,13.5281,13.5888,138400.0
2007-07-27 11:10:00,15.67,15.69,15.66,15.66,64100.0,13.5888,13.6062,13.5802,13.5802,64100.0
2007-07-27 11:15:00,15.67,15.69,15.66,15.68,102700.0,13.5888,13.6062,13.5802,13.5975,102700.0
2007-07-27 11:20:00,15.68,15.68,15.65,15.68,84300.0,13.5975,13.5975,13.5715,13.5975,84300.0
2007-07-27 11:25:00,15.67,15.67,15.64,15.64,53700.0,13.5888,13.5888,13.5628,13.5628,53700.0
2007-07-27 11:30:00,15.65,15.66,15.64,15.65,42600.0,13.5715,13.5802,13.5628,13.5715,42600.0
2007-07-27 11:35:00,15.65,15.66,15.63,15.64,82600.0,13.5715,13.5802,13.5542,13.5628,82600.0
2007-07-27 11:40:00,15.63,15.66,15.63,15.66,47200.0,13.5542,13.5802,13.5542,13.5802,47200.0
2007-07-27 11:45:00,15.66,15.66,15.65,15.65,32400.0,13.5802,13.5802,13.5715,13.5715,32400.0
2007-07-27 11:50:00,15.65,15.66,15.61,15.61,218700.0,13.5715,13.5802,13.5368,13.5368,218700.0
2007-07-27 11:55:00,15.61,15.66,15.61,15.62,138000.0,13.5368,13.5802,13.5368,13.5455,138000.0
2007-07-27 12:00:00,15.61,15.66,15.61,15.63,161100.0,13.5368,13.5802,13.5368,13.5542,161100.0
2007-07-27 12:05:00,15.62,15.65,15.62,15.64,96300.0,13.5455,13.5715,13.5455,13.5628,96300.0
2007-07-27 12:10:00,15.64,15.66,15.61,15.65,159700.0,13.5628,13.5802,13.5368,13.5715,159700.0
2007-07-27 12:15:00,15.65,15.67,15.64,15.67,66200.0,13.5715,13.5888,13.5628,13.5888,66200.0
2007-07-27 12:20:00,15.67,15.67,15.65,15.65,66400.0,13.5888,13.5888,13.5715,13.5715,66400.0
2007-07-27 12:25:00,15.65,15.68,15.64,15.67,51000.0,13.5715,13.5975,13.5628,13.5888,51000.0
2007-07-27 12:30:00,15.68,15.68,15.62,15.63,110600.0,13.5975,13.5975,13.5455,13.5542,110600.0
2007-07-27 12:35:00,15.63,15.65,15.62,15.62,81300.0,13.5542,13.5715,13.5455,13.5455,81300.0
2007-07-27 12:40:00,15.63,15.65,15.62,15.65,82800.0,13.5542,13.5715,13.5455,13.5715,82800.0
2007-07-27 12:45:00,15.64,15.66,15.62,15.65,147200.0,13.5628,13.5802,13.5455,13.5715,147200.0
2007-07-27 12:50:00,15.65,15.7,15.65,15.66,334900.0,13.5715,13.6149,13.5715,13.5802,334900.0
2007-07-27 12:55:00,15.65,15.69,15.65,15.66,137400.0,13.5715,13.6062,13.5715,13.5802,137400.0
2007-07-27 13:00:00,15.66,15.69,15.64,15.69,131600.0,13.5802,13.6062,13.5628,13.6062,131600.0
2007-07-27 13:05:00,15.69,15.69,15.67,15.67,86600.0,13.6062,13.6062,13.5888,13.5888,86600.0
2007-07-27 13:10:00,15.68,15.71,15.67,15.69,183100.0,13.5975,13.6235,13.5888,13.6062,183100.0
2007-07-27 13:15:00,15.69,15.71,15.68,15.71,112100.0,13.6062,13.6235,13.5975,13.6235,112100.0
2007-07-27 13:20:00,15.7,15.71,15.69,15.7,88800.0,13.6149,13.6235,13.6062,13.6149,88800.0
2007-07-27 13:25:00,15.7,15.71,15.7,15.7,55900.0,13.6149,13.6235,13.6149,13.6149,55900.0
2007-07-27 13:30:00,15.7,15.7,15.65,15.66,76400.0,13.6149,13.6149,13.5715,13.5802,76400.0
2007-07-27 13:35:00,15.66,15.69,15.65,15.69,102200.0,13.5802,13.6062,13.5715,13.6062,102200.0
2007-07-27 13:40:00,15.69,15.71,15.68,15.69,61000.0,13.6062,13.6235,13.5975,13.6062,61000.0
2007-07-27 13:45:00,15.69,15.72,15.69,15.7,73700.0,13.6062,13.6322,13.6062,13.6149,73700.0
2007-07-27 13:50:00,15.7,15.76,15.69,15.75,219900.0,13.6149,13.6669,13.6062,13.6582,219900.0
2007-07-27 13:55:00,15.75,15.77,15.74,15.76,54900.0,13.6582,13.6756,13.6496,13.6669,54900.0
2007-07-27 14:00:00,15.75,15.76,15.72,15.74,63300.0,13.6582,13.6669,13.6322,13.6496,63300.0
2007-07-27 14:05:00,15.74,15.76,15.74,15.76,69000.0,13.6496,13.6669,13.6496,13.6669,69000.0
2007-07-27 14:10:00,15.76,15.77,15.74,15.75,131400.0,13.6669,13.6756,13.6496,13.6582,131400.0
2007-07-27 14:15:00,15.75,15.77,15.74,15.76,85800.0,13.6582,13.6756,13.6496,13.6669,85800.0
2007-07-27 14:20:00,15.76,15.77,15.75,15.76,33100.0,13.6669,13.6756,13.6582,13.6669,33100.0
2007-07-27 14:25:00,15.76,15.76,15.74,15.75,93400.0,13.6669,13.6669,13.6496,13.6582,93400.0
2007-07-27 14:30:00,15.75,15.77,15.74,15.76,96200.0,13.6582,13.6756,13.6496,13.6669,96200.0
2007-07-27 14:35:00,15.76,15.77,15.75,15.77,61800.0,13.6669,13.6756,13.6582,13.6756,61800.0
2007-07-27 14:40:00,15.77,15.8,15.76,15.77,153400.0,13.6756,13.7016,13.6669,13.6756,153400.0
2007-07-27 14:45:00,15.78,15.8,15.77,15.78,62400.0,13.6842,13.7016,13.6756,13.6842,62400.0
2007-07-27 14:50:00,15.78,15.81,15.78,15.8,79300.0,13.6842,13.7103,13.6842,13.7016,79300.0
2007-07-27 14:55:00,15.8,15.81,15.79,15.8,102800.0,13.7016,13.7103,13.6929,13.7016,102800.0
2007-07-27 15:00:00,15.8,15.81,15.73,15.73,152300.0,13.7016,13.7103,13.6409,13.6409,152300.0
2007-07-27 15:05:00,15.74,15.77,15.73,15.75,168000.0,13.6496,13.6756,13.6409,13.6582,168000.0
2007-07-27 15:10:00,15.75,15.76,15.74,15.76,93500.0,13.6582,13.6669,13.6496,13.6669,93500.0
2007-07-27 15:15:00,15.75,15.76,15.7,15.71,153800.0,13.6582,13.6669,13.6149,13.6235,153800.0
2007-07-27 15:20:00,15.71,15.76,15.71,15.75,176100.0,13.6235,13.6669,13.6235,13.6582,176100.0
2007-07-27 15:25:00,15.75,15.78,15.75,15.77,90600.0,13.6582,13.6842,13.6582,13.6756,90600.0
2007-07-27 15:30:00,15.77,15.82,15.76,15.82,262300.0,13.6756,13.7189,13.6669,13.7189,262300.0
2007-07-27 15:35:00,15.82,15.82,15.74,15.74,93500.0,13.7189,13.7189,13.6496,13.6496,93500.0
2007-07-27 15:40:00,15.75,15.8,15.71,15.71,245000.0,13.6582,13.7016,13.6235,13.6235,245000.0
2007-07-27 15:45:00,15.71,15.75,15.67,15.73,418200.0,13.6235,13.6582,13.5888,13.6409,418200.0
2007-07-27 15:50:00,15.74,15.75,15.66,15.7,438200.0,13.6496,13.6582,13.5802,13.6149,438200.0
2007-07-27 15:55:00,15.7,15.76,15.66,15.67,453900.0,13.6149,13.6669,13.5802,13.5888,453900.0
2007-07-30 09:30:00,15.75,15.75,15.75,15.75,1300.0,13.6582,13.6582,13.6582,13.6582,1300.0
2007-07-30 09:35:00,15.75,15.77,15.64,15.67,277500.0,13.6582,13.6756,13.5628,13.5888,277500.0
2007-07-30 09:40:00,15.67,15.7,15.59,15.62,249300.0,13.5888,13.6149,13.5195,13.5455,249300.0
2007-07-30 09:45:00,15.62,15.7,15.61,15.64,129300.0,13.5455,13.6149,13.5368,13.5628,129300.0
2007-07-30 09:50:00,15.64,15.69,15.6,15.61,159400.0,13.5628,13.6062,13.5281,13.5368,159400.0
2007-07-30 09:55:00,15.61,15.67,15.6,15.6,92300.0,13.5368,13.5888,13.5281,13.5281,92300.0
2007-07-30 10:00:00,15.6,15.65,15.6,15.63,52200.0,13.5281,13.5715,13.5281,13.5542,52200.0
2007-07-30 10:05:00,15.63,15.68,15.6,15.67,139600.0,13.5542,13.5975,13.5281,13.5888,139600.0
2007-07-30 10:10:00,15.67,15.71,15.65,15.71,146800.0,13.5888,13.6235,13.5715,13.6235,146800.0
2007-07-30 10:15:00,15.7,15.76,15.68,15.74,78900.0,13.6149,13.6669,13.5975,13.6496,78900.0
2007-07-30 10:20:00,15.74,15.78,15.74,15.77,71700.0,13.6496,13.6842,13.6496,13.6756,71700.0
2007-07-30 10:25:00,15.77,15.81,15.75,15.81,132300.0,13.6756,13.7103,13.6582,13.7103,132300.0
2007-07-30 10:30:00,15.81,15.81,15.78,15.79,139800.0,13.7103,13.7103,13.6842,13.6929,139800.0
2007-07-30 10:35:00,15.79,15.81,15.76,15.78,117300.0,13.6929,13.7103,13.6669,13.6842,117300.0
2007-07-30 10:40:00,15.78,15.8,15.78,15.8,155000.0,13.6842,13.7016,13.6842,13.7016,155000.0
2007-07-30 10:45:00,15.8,15.82,15.79,15.82,139000.0,13.7016,13.7189,13.6929,13.7189,139000.0
2007-07-30 10:50:00,15.82,15.85,15.8,15.81,216800.0,13.7189,13.7449,13.7016,13.7103,216800.0
2007-07-30 10:55:00,15.81,15.82,15.76,15.77,154600.0,13.7103,13.7189,13.6669,13.6756,154600.0
2007-07-30 11:00:00,15.77,15.8,15.77,15.79,44700.0,13.6756,13.7016,13.6756,13.6929,44700.0
2007-07-30 11:05:00,15.78,15.79,15.74,15.77,87000.0,13.6842,13.6929,13.6496,13.6756,87000.0
2007-07-30 11:10:00,15.77,15.77,15.7,15.74,97100.0,13.6756,13.6756,13.6149,13.6496,97100.0
2007-07-30 11:15:00,15.75,15.76,15.73,15.75,22200.0,13.6582,13.6669,13.6409,13.6582,22200.0
2007-07-30 11:20:00,15.74,15.77,15.73,15.75,87900.0,13.6496,13.6756,13.6409,13.6582,87900.0
2007-07-30 11:25:00,15.75,15.78,15.74,15.76,130700.0,13.6582,13.6842,13.6496,13.6669,130700.0
2007-07-30 11:30:00,15.76,15.77,15.72,15.73,84200.0,13.6669,13.6756,13.6322,13.6409,84200.0
2007-07-30 11:35:00,15.73,15.75,15.73,15.75,1544300.0,13.6409,13.6582,13.6409,13.6582,1544300.0
2007-07-30 11:40:00,15.73,15.75,15.73,15.74,43100.0,13.6409,13.6582,13.6409,13.6496,43100.0
2007-07-30 11:45:00,15.73,15.79,15.73,15.78,57200.0,13.6409,13.6929,13.6409,13.6842,57200.0
2007-07-30 11:50:00,15.77,15.8,15.76,15.8,28000.0,13.6756,13.7016,13.6669,13.7016,28000.0
2007-07-30 11:55:00,15.8,15.8,15.77,15.77,52000.0,13.7016,13.7016,13.6756,13.6756,52000.0
2007-07-30 12:00:00,15.77,15.79,15.77,15.78,22200.0,13.6756,13.6929,13.6756,13.6842,22200.0
2007-07-30 12:05:00,15.79,15.8,15.78,15.78,30900.0,13.6929,13.7016,13.6842,13.6842,30900.0
2007-07-30 12:10:00,15.79,15.8,15.76,15.77,74600.0,13.6929,13.7016,13.6669,13.6756,74600.0
2007-07-30 12:15:00,15.77,15.8,15.76,15.8,71500.0,13.6756,13.7016,13.6669,13.7016,71500.0
2007-07-30 12:20:00,15.8,15.82,15.78,15.82,86800.0,13.7016,13.7189,13.6842,13.7189,86800.0
2007-07-30 12:25:00,15.81,15.83,15.81,15.82,75400.0,13.7103,13.7276,13.7103,13.7189,75400.0
2007-07-30 12:30:00,15.81,15.86,15.81,15.86,93200.0,13.7103,13.7536,13.7103,13.7536,93200.0
2007-07-30 12:35:00,15.86,15.87,15.84,15.86,74500.0,13.7536,13.7623,13.7363,13.7536,74500.0
2007-07-30 12:40:00,15.86,15.86,15.84,15.84,48800.0,13.7536,13.7536,13.7363,13.7363,48800.0
2007-07-30 12:45:00,15.85,15.86,15.81,15.84,109400.0,13.7449,13.7536,13.7103,13.7363,109400.0
2007-07-30 12:50:00,15.84,15.88,15.83,15.88,88600.0,13.7363,13.771,13.7276,13.771,88600.0
2007-07-30 12:55:00,15.87,15.88,15.84,15.85,80100.0,13.7623,13.771,13.7363,13.7449,80100.0
2007-07-30 13:00:00,15.86,15.86,15.84,15.84,40200.0,13.7536,13.7536,13.7363,13.7363,40200.0
2007-07-30 13:05:00,15.84,15.88,15.84,15.88,68400.0,13.7363,13.771,13.7363,13.771,68400.0
2007-07-30 13:10:00,15.88,15.88,15.85,15.85,27000.0,13.771,13.771,13.7449,13.7449,27000.0
2007-07-30 13:15:00,15.86,15.88,15.85,15.87,34400.0,13.7536,13.771,13.7449,13.7623,34400.0
2007-07-30 13:20:00,15.87,15.88,15.87,15.87,21200.0,13.7623,13.771,13.7623,13.7623,21200.0
2007-07-30 13:25:00,15.87,15.87,15.85,15.85,42300.0,13.7623,13.7623,13.7449,13.7449,42300.0
2007-07-30 13:30:00,15.84,15.84,15.8,15.8,88100.0,13.7363,13.7363,13.7016,13.7016,88100.0
2007-07-30 13:35:00,15.81,15.82,15.79,15.8,78900.0,13.7103,13.7189,13.6929,13.7016,78900.0
2007-07-30 13:40:00,15.8,15.84,15.8,15.83,157100.0,13.7016,13.7363,13.7016,13.7276,157100.0
2007-07-30 13:45:00,15.84,15.94,15.84,15.92,207200.0,13.7363,13.823,13.7363,13.8056,207200.0
2007-07-30 13:50:00,15.93,15.95,15.91,15.94,105600.0,13.8143,13.8317,13.797,13.823,105600.0
2007-07-30 13:55:00,15.93,15.95,15.93,15.95,130000.0,13.8143,13.8317,13.8143,13.8317,130000.0
2007-07-30 14:00:00,15.95,15.99,15.95,15.96,79500.0,13.8317,13.8664,13.8317,13.8403,79500.0
2007-07-30 14:05:00,15.96,15.97,15.9,15.93,109500.0,13.8403,13.849,13.7883,13.8143,109500.0
2007-07-30 14:10:00,15.93,15.93,15.9,15.91,34200.0,13.8143,13.8143,13.7883,13.797,34200.0
2007-07-30 14:15:00,15.91,15.94,15.91,15.93,138600.0,13.797,13.823,13.797,13.8143,138600.0
2007-07-30 14:20:00,15.93,15.96,15.93,15.95,169400.0,13.8143,13.8403,13.8143,13.8317,169400.0
2007-07-30 14:25:00,15.95,15.96,15.94,15.96,43900.0,13.8317,13.8403,13.823,13.8403,43900.0
2007-07-30 14:30:00,15.96,15.97,15.94,15.97,102900.0,13.8403,13.849,13.823,13.849,102900.0
2007-07-30 14:35:00,15.97,15.98,15.95,15.96,92400.0,13.849,13.8577,13.8317,13.8403,92400.0
2007-07-30 14:40:00,15.97,15.99,15.96,15.98,129200.0,13.849,13.8664,13.8403,13.8577,129200.0
2007-07-30 14:45:00,15.98,15.99,15.97,15.98,92500.0,13.8577,13.8664,13.849,13.8577,92500.0
2007-07-30 14:50:00,15.98,16.0,15.98,16.0,96400.0,13.8577,13.875,13.8577,13.875,96400.0
2007-07-30 14:55:00,16.0,16.0,15.98,16.0,56400.0,13.875,13.875,13.8577,13.875,56400.0
2007-07-30 15:00:00,16.0,16.04,15.99,16.04,94400.0,13.875,13.9097,13.8664,13.9097,94400.0
2007-07-30 15:05:00,16.04,16.1,16.03,16.06,217100.0,13.9097,13.9617,13.901,13.9271,217100.0
2007-07-30 15:10:00,16.06,16.07,16.0,16.0,244400.0,13.9271,13.9357,13.875,13.875,244400.0
2007-07-30 15:15:00,16.0,16.01,15.98,15.99,194100.0,13.875,13.8837,13.8577,13.8664,194100.0
2007-07-30 15:20:00,15.99,16.0,15.96,15.98,151900.0,13.8664,13.875,13.8403,13.8577,151900.0
2007-07-30 15:25:00,15.98,16.01,15.98,15.99,203900.0,13.8577,13.8837,13.8577,13.8664,203900.0
2007-07-30 15:30:00,15.99,15.99,15.94,15.95,198500.0,13.8664,13.8664,13.823,13.8317,198500.0
2007-07-30 15:35:00,15.95,15.96,15.94,15.96,113700.0,13.8317,13.8403,13.823,13.8403,113700.0
2007-07-30 15:40:00,15.95,16.0,15.94,15.96,436000.0,13.8317,13.875,13.823,13.8403,436000.0
2007-07-30 15:45:00,15.97,15.97,15.95,15.96,136200.0,13.849,13.849,13.8317,13.8403,136200.0
2007-07-30 15:50:00,15.97,16.0,15.95,15.99,371400.0,13.849,13.875,13.8317,13.8664,371400.0
2007-07-30 15:55:00,15.99,16.01,15.98,15.99,211400.0,13.8664,13.8837,13.8577,13.8664,211400.0
2007-07-31 09:30:00,15.97,16.0,15.9,15.97,133800.0,13.849,13.875,13.7883,13.849,133800.0
2007-07-31 09:35:00,15.97,16.02,15.95,15.98,74100.0,13.849,13.8924,13.8317,13.8577,74100.0
2007-07-31 09:40:00,15.99,16.04,15.98,15.99,59200.0,13.8664,13.9097,13.8577,13.8664,59200.0
2007-07-31 09:45:00,15.99,16.03,15.99,16.03,87600.0,13.8664,13.901,13.8664,13.901,87600.0
2007-07-31 09:50:00,16.02,16.02,15.99,16.0,42100.0,13.8924,13.8924,13.8664,13.875,42100.0
2007-07-31 09:55:00,15.99,16.03,15.99,16.03,83500.0,13.8664,13.901,13.8664,13.901,83500.0
2007-07-31 10:00:00,16.03,16.05,16.02,16.04,100800.0,13.901,13.9184,13.8924,13.9097,100800.0
2007-07-31 10:05:00,16.03,16.07,16.02,16.03,137000.0,13.901,13.9357,13.8924,13.901,137000.0
2007-07-31 10:10:00,16.03,16.03,16.01,16.02,63900.0,13.901,13.901,13.8837,13.8924,63900.0
2007-07-31 10:15:00,16.02,16.02,15.99,16.01,63900.0,13.8924,13.8924,13.8664,13.8837,63900.0
2007-07-31 10:20:00,16.01,16.01,15.99,15.99,98700.0,13.8837,13.8837,13.8664,13.8664,98700.0
2007-07-31 10:25:00,16.0,16.01,15.93,15.93,104100.0,13.875,13.8837,13.8143,13.8143,104100.0
2007-07-31 10:30:00,15.94,15.95,15.93,15.95,45300.0,13.823,13.8317,13.8143,13.8317,45300.0
2007-07-31 10:35:00,15.95,15.96,15.92,15.94,68300.0,13.8317,13.8403,13.8056,13.823,68300.0
2007-07-31 10:40:00,15.94,15.94,15.89,15.89,87600.0,13.823,13.823,13.7796,13.7796,87600.0
2007-07-31 10:45:00,15.88,15.93,15.86,15.9,122900.0,13.771,13.8143,13.7536,13.7883,122900.0
2007-07-31 10:50:00,15.9,15.92,15.84,15.84,99500.0,13.7883,13.8056,13.7363,13.7363,99500.0
2007-07-31 10:55:00,15.84,15.88,15.81,15.85,117300.0,13.7363,13.771,13.7103,13.7449,117300.0
2007-07-31 11:00:00,15.85,15.87,15.84,15.86,65700.0,13.7449,13.7623,13.7363,13.7536,65700.0
2007-07-31 11:05:00,15.87,15.92,15.86,15.9,105100.0,13.7623,13.8056,13.7536,13.7883,105100.0
2007-07-31 11:10:00,15.9,16.0,15.87,15.96,2601800.0,13.7883,13.875,13.7623,13.8403,2601800.0
2007-07-31 11:15:00,15.95,16.0,15.94,15.97,369800.0,13.8317,13.875,13.823,13.849,369800.0
2007-07-31 11:20:00,15.97,15.97,15.91,15.91,51400.0,13.849,13.849,13.797,13.797,51400.0
2007-07-31 11:25:00,15.92,15.95,15.91,15.92,52200.0,13.8056,13.8317,13.797,13.8056,52200.0
2007-07-31 11:30:00,15.92,15.95,15.92,15.92,51000.0,13.8056,13.8317,13.8056,13.8056,51000.0
2007-07-31 11:35:00,15.92,15.93,15.91,15.92,66100.0,13.8056,13.8143,13.797,13.8056,66100.0
2007-07-31 11:40:00,15.92,15.93,15.91,15.93,41200.0,13.8056,13.8143,13.797,13.8143,41200.0
2007-07-31 11:45:00,15.92,15.93,15.91,15.92,48400.0,13.8056,13.8143,13.797,13.8056,48400.0
2007-07-31 11:50:00,15.91,15.93,15.91,15.92,84200.0,13.797,13.8143,13.797,13.8056,84200.0
2007-07-31 11:55:00,15.92,15.93,15.89,15.89,121500.0,13.8056,13.8143,13.7796,13.7796,121500.0
2007-07-31 12:00:00,15.89,15.9,15.85,15.85,81300.0,13.7796,13.7883,13.7449,13.7449,81300.0
2007-07-31 12:05:00,15.85,15.91,15.84,15.9,119700.0,13.7449,13.797,13.7363,13.7883,119700.0
2007-07-31 12:10:00,15.9,15.92,15.89,15.9,89700.0,13.7883,13.8056,13.7796,13.7883,89700.0
2007-07-31 12:15:00,15.89,15.9,15.88,15.9,78400.0,13.7796,13.7883,13.771,13.7883,78400.0
2007-07-31 12:20:00,15.9,15.91,15.89,15.9,46500.0,13.7883,13.797,13.7796,13.7883,46500.0
2007-07-31 12:25:00,15.9,15.91,15.87,15.87,104400.0,13.7883,13.797,13.7623,13.7623,104400.0
2007-07-31 12:30:00,15.87,15.89,15.85,15.86,94600.0,13.7623,13.7796,13.7449,13.7536,94600.0
2007-07-31 12:35:00,15.85,15.87,15.85,15.86,102600.0,13.7449,13.7623,13.7449,13.7536,102600.0
2007-07-31 12:40:00,15.86,15.88,15.86,15.88,63100.0,13.7536,13.771,13.7536,13.771,63100.0
2007-07-31 12:45:00,15.88,15.88,15.87,15.88,30400.0,13.771,13.771,13.7623,13.771,30400.0
2007-07-31 12:50:00,15.88,15.9,15.87,15.88,109400.0,13.771,13.7883,13.7623,13.771,109400.0
2007-07-31 12:55:00,15.89,15.89,15.82,15.83,135900.0,13.7796,13.7796,13.7189,13.7276,135900.0
2007-07-31 13:00:00,15.83,15.85,15.82,15.83,112000.0,13.7276,13.7449,13.7189,13.7276,112000.0
2007-07-31 13:05:00,15.83,15.85,15.82,15.85,135500.0,13.7276,13.7449,13.7189,13.7449,135500.0
2007-07-31 13:10:00,15.85,15.9,15.85,15.9,80500.0,13.7449,13.7883,13.7449,13.7883,80500.0
2007-07-31 13:15:00,15.9,15.92,15.88,15.89,153500.0,13.7883,13.8056,13.771,13.7796,153500.0
2007-07-31 13:20:00,15.88,15.91,15.88,15.88,78700.0,13.771,13.797,13.771,13.771,78700.0
2007-07-31 13:25:00,15.89,15.9,15.85,15.86,62200.0,13.7796,13.7883,13.7449,13.7536,62200.0
2007-07-31 13:30:00,15.86,15.88,15.83,15.86,150300.0,13.7536,13.771,13.7276,13.7536,150300.0
2007-07-31 13:35:00,15.85,15.88,15.84,15.86,44800.0,13.7449,13.771,13.7363,13.7536,44800.0
2007-07-31 13:40:00,15.85,15.86,15.82,15.83,64000.0,13.7449,13.7536,13.7189,13.7276,64000.0
2007-07-31 13:45:00,15.83,15.84,15.81,15.81,109400.0,13.7276,13.7363,13.7103,13.7103,109400.0
2007-07-31 13:50:00,15.81,15.83,15.78,15.82,158100.0,13.7103,13.7276,13.6842,13.7189,158100.0
2007-07-31 13:55:00,15.82,15.86,15.81,15.86,62000.0,13.7189,13.7536,13.7103,13.7536,62000.0
2007-07-31 14:00:00,15.87,15.88,15.85,15.86,74500.0,13.7623,13.771,13.7449,13.7536,74500.0
2007-07-31 14:05:00,15.87,15.87,15.84,15.84,47000.0,13.7623,13.7623,13.7363,13.7363,47000.0
2007-07-31 14:10:00,15.84,15.88,15.84,15.87,142300.0,13.7363,13.771,13.7363,13.7623,142300.0
2007-07-31 14:15:00,15.87,15.88,15.85,15.87,72800.0,13.7623,13.771,13.7449,13.7623,72800.0
2007-07-31 14:20:00,15.88,15.88,15.81,15.85,122800.0,13.771,13.771,13.7103,13.7449,122800.0
2007-07-31 14:25:00,15.85,15.88,15.82,15.82,79800.0,13.7449,13.771,13.7189,13.7189,79800.0
2007-07-31 14:30:00,15.82,15.84,15.8,15.82,150200.0,13.7189,13.7363,13.7016,13.7189,150200.0
2007-07-31 14:35:00,15.81,15.83,15.76,15.78,141600.0,13.7103,13.7276,13.6669,13.6842,141600.0
2007-07-31 14:40:00,15.79,15.82,15.77,15.8,71100.0,13.6929,13.7189,13.6756,13.7016,71100.0
2007-07-31 14:45:00,15.81,15.85,15.78,15.85,195700.0,13.7103,13.7449,13.6842,13.7449,195700.0
2007-07-31 14:50:00,15.85,15.86,15.8,15.84,211500.0,13.7449,13.7536,13.7016,13.7363,211500.0
2007-07-31 14:55:00,15.83,15.85,15.8,15.81,99100.0,13.7276,13.7449,13.7016,13.7103,99100.0
2007-07-31 15:00:00,15.81,15.85,15.8,15.8,119100.0,13.7103,13.7449,13.7016,13.7016,119100.0
2007-07-31 15:05:00,15.81,15.81,15.79,15.81,123800.0,13.7103,13.7103,13.6929,13.7103,123800.0
2007-07-31 15:10:00,15.81,15.81,15.75,15.75,235600.0,13.7103,13.7103,13.6582,13.6582,235600.0
2007-07-31 15:15:00,15.75,15.76,15.71,15.73,201100.0,13.6582,13.6669,13.6235,13.6409,201100.0
2007-07-31 15:20:00,15.74,15.78,15.73,15.77,310800.0,13.6496,13.6842,13.6409,13.6756,310800.0
2007-07-31 15:25:00,15.77,15.77,15.76,15.76,57300.0,13.6756,13.6756,13.6669,13.6669,57300.0
2007-07-31 15:30:00,15.76,15.8,15.75,15.77,206000.0,13.6669,13.7016,13.6582,13.6756,206000.0
2007-07-31 15:35:00,15.77,15.8,15.74,15.74,201600.0,13.6756,13.7016,13.6496,13.6496,201600.0
2007-07-31 15:40:00,15.73,15.74,15.7,15.7,143300.0,13.6409,13.6496,13.6149,13.6149,143300.0
2007-07-31 15:45:00,15.71,15.72,15.67,15.72,213200.0,13.6235,13.6322,13.5888,13.6322,213200.0
2007-07-31 15:50:00,15.71,15.72,15.69,15.69,151100.0,13.6235,13.6322,13.6062,13.6062,151100.0
2007-07-31 15:55:00,15.69,15.72,15.67,15.67,278900.0,13.6062,13.6322,13.5888,13.5888,278900.0
2007-08-01 09:30:00,15.58,15.7,15.58,15.69,103900.0,13.5108,13.6149,13.5108,13.6062,103900.0
2007-08-01 09:35:00,15.69,15.7,15.65,15.65,23900.0,13.6062,13.6149,13.5715,13.5715,23900.0
2007-08-01 09:40:00,15.65,15.67,15.6,15.62,51900.0,13.5715,13.5888,13.5281,13.5455,51900.0
2007-08-01 09:45:00,15.62,15.67,15.55,15.58,164900.0,13.5455,13.5888,13.4848,13.5108,164900.0
2007-08-01 09:50:00,15.59,15.64,15.57,15.59,125000.0,13.5195,13.5628,13.5021,13.5195,125000.0
2007-08-01 09:55:00,15.59,15.63,15.58,15.62,224700.0,13.5195,13.5542,13.5108,13.5455,224700.0
2007-08-01 10:00:00,15.62,15.66,15.61,15.63,103700.0,13.5455,13.5802,13.5368,13.5542,103700.0
2007-08-01 10:05:00,15.64,15.75,15.62,15.69,136700.0,13.5628,13.6582,13.5455,13.6062,136700.0
2007-08-01 10:10:00,15.7,15.75,15.7,15.73,66900.0,13.6149,13.6582,13.6149,13.6409,66900.0
2007-08-01 10:15:00,15.73,15.79,15.71,15.77,93900.0,13.6409,13.6929,13.6235,13.6756,93900.0
2007-08-01 10:20:00,15.78,15.8,15.75,15.79,81400.0,13.6842,13.7016,13.6582,13.6929,81400.0
2007-08-01 10:25:00,15.79,15.8,15.68,15.69,89000.0,13.6929,13.7016,13.5975,13.6062,89000.0
2007-08-01 10:30:00,15.68,15.76,15.67,15.71,67900.0,13.5975,13.6669,13.5888,13.6235,67900.0
2007-08-01 10:35:00,15.71,15.72,15.63,15.65,55900.0,13.6235,13.6322,13.5542,13.5715,55900.0
2007-08-01 10:40:00,15.65,15.69,15.61,15.62,45800.0,13.5715,13.6062,13.5368,13.5455,45800.0
2007-08-01 10:45:00,15.62,15.65,15.6,15.63,85700.0,13.5455,13.5715,13.5281,13.5542,85700.0
2007-08-01 10:50:00,15.62,15.66,15.62,15.65,54900.0,13.5455,13.5802,13.5455,13.5715,54900.0
2007-08-01 10:55:00,15.65,15.67,15.6,15.6,60100.0,13.5715,13.5888,13.5281,13.5281,60100.0
2007-08-01 11:00:00,15.6,15.62,15.56,15.58,106600.0,13.5281,13.5455,13.4935,13.5108,106600.0
2007-08-01 11:05:00,15.58,15.59,15.55,15.55,101000.0,13.5108,13.5195,13.4848,13.4848,101000.0
2007-08-01 11:10:00,15.56,15.59,15.55,15.57,88600.0,13.4935,13.5195,13.4848,13.5021,88600.0
2007-08-01 11:15:00,15.58,15.6,15.56,15.59,68000.0,13.5108,13.5281,13.4935,13.5195,68000.0
2007-08-01 11:20:00,15.59,15.61,15.58,15.6,63700.0,13.5195,13.5368,13.5108,13.5281,63700.0
2007-08-01 11:25:00,15.59,15.61,15.56,15.56,70600.0,13.5195,13.5368,13.4935,13.4935,70600.0
2007-08-01 11:30:00,15.55,15.62,15.55,15.61,86400.0,13.4848,13.5455,13.4848,13.5368,86400.0
2007-08-01 11:35:00,15.62,15.62,15.58,15.6,49100.0,13.5455,13.5455,13.5108,13.5281,49100.0
2007-08-01 11:40:00,15.6,15.64,15.59,15.63,85700.0,13.5281,13.5628,13.5195,13.5542,85700.0
2007-08-01 11:45:00,15.62,15.65,15.61,15.63,44400.0,13.5455,13.5715,13.5368,13.5542,44400.0
2007-08-01 11:50:00,15.62,15.65,15.62,15.65,26100.0,13.5455,13.5715,13.5455,13.5715,26100.0
2007-08-01 11:55:00,15.64,15.71,15.64,15.69,72600.0,13.5628,13.6235,13.5628,13.6062,72600.0
2007-08-01 12:00:00,15.68,15.7,15.66,15.66,80000.0,13.5975,13.6149,13.5802,13.5802,80000.0
2007-08-01 12:05:00,15.66,15.7,15.66,15.69,45600.0,13.5802,13.6149,13.5802,13.6062,45600.0
2007-08-01 12:10:00,15.69,15.74,15.69,15.72,78600.0,13.6062,13.6496,13.6062,13.6322,78600.0
2007-08-01 12:15:00,15.73,15.79,15.73,15.77,87100.0,13.6409,13.6929,13.6409,13.6756,87100.0
2007-08-01 12:20:00,15.77,15.77,15.72,15.72,55200.0,13.6756,13.6756,13.6322,13.6322,55200.0
2007-08-01 12:25:00,15.72,15.78,15.71,15.77,58600.0,13.6322,13.6842,13.6235,13.6756,58600.0
2007-08-01 12:30:00,15.77,15.78,15.72,15.78,82500.0,13.6756,13.6842,13.6322,13.6842,82500.0
2007-08-01 12:35:00,15.78,15.78,15.77,15.78,10500.0,13.6842,13.6842,13.6756,13.6842,10500.0
2007-08-01 12:40:00,15.78,15.78,15.75,15.75,29000.0,13.6842,13.6842,13.6582,13.6582,29000.0
2007-08-01 12:45:00,15.75,15.77,15.75,15.76,37200.0,13.6582,13.6756,13.6582,13.6669,37200.0
2007-08-01 12:50:00,15.75,15.76,15.73,15.74,53800.0,13.6582,13.6669,13.6409,13.6496,53800.0
2007-08-01 12:55:00,15.74,15.75,15.73,15.75,19400.0,13.6496,13.6582,13.6409,13.6582,19400.0
2007-08-01 13:00:00,15.74,15.75,15.7,15.7,46800.0,13.6496,13.6582,13.6149,13.6149,46800.0
2007-08-01 13:05:00,15.7,15.73,15.69,15.73,42100.0,13.6149,13.6409,13.6062,13.6409,42100.0
2007-08-01 13:10:00,15.72,15.73,15.69,15.7,45600.0,13.6322,13.6409,13.6062,13.6149,45600.0
2007-08-01 13:15:00,15.69,15.72,15.69,15.71,37000.0,13.6062,13.6322,13.6062,13.6235,37000.0
2007-08-01 13:20:00,15.7,15.71,15.66,15.67,41100.0,13.6149,13.6235,13.5802,13.5888,41100.0
2007-08-01 13:25:00,15.67,15.73,15.66,15.72,55700.0,13.5888,13.6409,13.5802,13.6322,55700.0
2007-08-01 13:30:00,15.72,15.76,15.71,15.75,29600.0,13.6322,13.6669,13.6235,13.6582,29600.0
2007-08-01 13:35:00,15.75,15.75,15.7,15.71,34400.0,13.6582,13.6582,13.6149,13.6235,34400.0
2007-08-01 13:40:00,15.71,15.75,15.71,15.73,39300.0,13.6235,13.6582,13.6235,13.6409,39300.0
2007-08-01 13:45:00,15.72,15.74,15.7,15.74,47800.0,13.6322,13.6496,13.6149,13.6496,47800.0
2007-08-01 13:50:00,15.73,15.76,15.7,15.75,64300.0,13.6409,13.6669,13.6149,13.6582,64300.0
2007-08-01 13:55:00,15.75,15.76,15.73,15.74,56600.0,13.6582,13.6669,13.6409,13.6496,56600.0
2007-08-01 14:00:00,15.75,15.75,15.7,15.74,31900.0,13.6582,13.6582,13.6149,13.6496,31900.0
2007-08-01 14:05:00,15.75,15.75,15.71,15.72,34300.0,13.6582,13.6582,13.6235,13.6322,34300.0
2007-08-01 14:10:00,15.72,15.73,15.7,15.71,57400.0,13.6322,13.6409,13.6149,13.6235,57400.0
2007-08-01 14:15:00,15.71,15.71,15.66,15.68,39400.0,13.6235,13.6235,13.5802,13.5975,39400.0
2007-08-01 14:20:00,15.68,15.71,15.68,15.68,45100.0,13.5975,13.6235,13.5975,13.5975,45100.0
2007-08-01 14:25:00,15.68,15.69,15.66,15.67,49000.0,13.5975,13.6062,13.5802,13.5888,49000.0
2007-08-01 14:30:00,15.68,15.71,15.66,15.7,41700.0,13.5975,13.6235,13.5802,13.6149,41700.0
2007-08-01 14:35:00,15.7,15.7,15.65,15.66,29500.0,13.6149,13.6149,13.5715,13.5802,29500.0
2007-08-01 14:40:00,15.67,15.68,15.62,15.62,45400.0,13.5888,13.5975,13.5455,13.5455,45400.0
2007-08-01 14:45:00,15.62,15.69,15.62,15.67,63400.0,13.5455,13.6062,13.5455,13.5888,63400.0
2007-08-01 14:50:00,15.68,15.69,15.62,15.64,79400.0,13.5975,13.6062,13.5455,13.5628,79400.0
2007-08-01 14:55:00,15.65,15.65,15.6,15.64,57100.0,13.5715,13.5715,13.5281,13.5628,57100.0
2007-08-01 15:00:00,15.63,15.69,15.63,15.64,87800.0,13.5542,13.6062,13.5542,13.5628,87800.0
2007-08-01 15:05:00,15.64,15.66,15.58,15.61,65700.0,13.5628,13.5802,13.5108,13.5368,65700.0
2007-08-01 15:10:00,15.6,15.64,15.59,15.64,85700.0,13.5281,13.5628,13.5195,13.5628,85700.0
2007-08-01 15:15:00,15.63,15.64,15.6,15.6,36600.0,13.5542,13.5628,13.5281,13.5281,36600.0
2007-08-01 15:20:00,15.6,15.63,15.59,15.62,40100.0,13.5281,13.5542,13.5195,13.5455,40100.0
2007-08-01 15:25:00,15.62,15.69,15.6,15.67,71800.0,13.5455,13.6062,13.5281,13.5888,71800.0
2007-08-01 15:30:00,15.67,15.69,15.63,15.66,102200.0,13.5888,13.6062,13.5542,13.5802,102200.0
2007-08-01 15:35:00,15.67,15.69,15.64,15.69,92900.0,13.5888,13.6062,13.5628,13.6062,92900.0
2007-08-01 15:40:00,15.69,15.73,15.64,15.72,167500.0,13.6062,13.6409,13.5628,13.6322,167500.0
2007-08-01 15:45:00,15.72,15.74,15.65,15.74,150100.0,13.6322,13.6496,13.5715,13.6496,150100.0
2007-08-01 15:50:00,15.73,15.79,15.72,15.79,223400.0,13.6409,13.6929,13.6322,13.6929,223400.0
2007-08-01 15:55:00,15.8,15.81,15.78,15.79,409900.0,13.7016,13.7103,13.6842,13.6929,409900.0
2007-08-02 09:30:00,15.55,16.03,15.55,16.0,173800.0,13.4848,13.901,13.4848,13.875,173800.0
2007-08-02 09:35:00,15.99,15.99,15.84,15.96,90300.0,13.8664,13.8664,13.7363,13.8403,90300.0
2007-08-02 09:40:00,15.97,16.0,15.93,15.94,127800.0,13.849,13.875,13.8143,13.823,127800.0
2007-08-02 09:45:00,15.94,15.96,15.93,15.95,79900.0,13.823,13.8403,13.8143,13.8317,79900.0
2007-08-02 09:50:00,15.95,15.96,15.94,15.95,82000.0,13.8317,13.8403,13.823,13.8317,82000.0
2007-08-02 09:55:00,15.95,15.96,15.93,15.96,134400.0,13.8317,13.8403,13.8143,13.8403,134400.0
2007-08-02 10:00:00,15.95,15.96,15.93,15.94,59700.0,13.8317,13.8403,13.8143,13.823,59700.0
2007-08-02 10:05:00,15.94,15.96,15.92,15.94,108500.0,13.823,13.8403,13.8056,13.823,108500.0
2007-08-02 10:10:00,15.94,15.95,15.92,15.94,88100.0,13.823,13.8317,13.8056,13.823,88100.0
2007-08-02 10:15:00,15.93,15.94,15.9,15.92,103200.0,13.8143,13.823,13.7883,13.8056,103200.0
2007-08-02 10:20:00,15.92,15.92,15.89,15.89,112800.0,13.8056,13.8056,13.7796,13.7796,112800.0
2007-08-02 10:25:00,15.89,15.91,15.87,15.87,98500.0,13.7796,13.797,13.7623,13.7623,98500.0
2007-08-02 10:30:00,15.87,15.93,15.87,15.89,117700.0,13.7623,13.8143,13.7623,13.7796,117700.0
2007-08-02 10:35:00,15.89,15.9,15.88,15.89,81500.0,13.7796,13.7883,13.771,13.7796,81500.0
2007-08-02 10:40:00,15.88,15.89,15.84,15.87,133700.0,13.771,13.7796,13.7363,13.7623,133700.0
2007-08-02 10:45:00,15.87,15.87,15.81,15.84,168900.0,13.7623,13.7623,13.7103,13.7363,168900.0
2007-08-02 10:50:00,15.84,15.85,15.81,15.85,171100.0,13.7363,13.7449,13.7103,13.7449,171100.0
2007-08-02 10:55:00,15.84,15.84,15.81,15.81,52600.0,13.7363,13.7363,13.7103,13.7103,52600.0
2007-08-02 11:00:00,15.81,15.88,15.78,15.79,147700.0,13.7103,13.771,13.6842,13.6929,147700.0
2007-08-02 11:05:00,15.79,15.8,15.72,15.73,118200.0,13.6929,13.7016,13.6322,13.6409,118200.0
2007-08-02 11:10:00,15.74,15.74,15.71,15.72,50800.0,13.6496,13.6496,13.6235,13.6322,50800.0
2007-08-02 11:15:00,15.72,15.75,15.72,15.74,154700.0,13.6322,13.6582,13.6322,13.6496,154700.0
2007-08-02 11:20:00,15.73,15.77,15.72,15.74,85600.0,13.6409,13.6756,13.6322,13.6496,85600.0
2007-08-02 11:25:00,15.75,15.75,15.73,15.74,29800.0,13.6582,13.6582,13.6409,13.6496,29800.0
2007-08-02 11:30:00,15.74,15.75,15.73,15.75,112800.0,13.6496,13.6582,13.6409,13.6582,112800.0
2007-08-02 11:35:00,15.75,15.75,15.72,15.73,58200.0,13.6582,13.6582,13.6322,13.6409,58200.0
2007-08-02 11:40:00,15.72,15.73,15.72,15.73,20000.0,13.6322,13.6409,13.6322,13.6409,20000.0
2007-08-02 11:45:00,15.73,15.73,15.72,15.73,21800.0,13.6409,13.6409,13.6322,13.6409,21800.0
2007-08-02 11:50:00,15.73,15.75,15.73,15.75,101000.0,13.6409,13.6582,13.6409,13.6582,101000.0
2007-08-02 11:55:00,15.75,15.78,15.75,15.78,177200.0,13.6582,13.6842,13.6582,13.6842,177200.0
2007-08-02 12:00:00,15.78,15.78,15.76,15.77,78500.0,13.6842,13.6842,13.6669,13.6756,78500.0
2007-08-02 12:05:00,15.77,15.78,15.77,15.78,23300.0,13.6756,13.6842,13.6756,13.6842,23300.0
2007-08-02 12:10:00,15.77,15.79,15.77,15.79,35900.0,13.6756,13.6929,13.6756,13.6929,35900.0
2007-08-02 12:15:00,15.78,15.8,15.77,15.78,156800.0,13.6842,13.7016,13.6756,13.6842,156800.0
2007-08-02 12:20:00,15.78,15.8,15.77,15.8,65900.0,13.6842,13.7016,13.6756,13.7016,65900.0
2007-08-02 12:25:00,15.8,15.8,15.78,15.78,58500.0,13.7016,13.7016,13.6842,13.6842,58500.0
2007-08-02 12:30:00,15.78,15.79,15.77,15.79,50400.0,13.6842,13.6929,13.6756,13.6929,50400.0
2007-08-02 12:35:00,15.78,15.8,15.78,15.8,23400.0,13.6842,13.7016,13.6842,13.7016,23400.0
2007-08-02 12:40:00,15.8,15.81,15.79,15.79,152400.0,13.7016,13.7103,13.6929,13.6929,152400.0
2007-08-02 12:45:00,15.79,15.79,15.78,15.79,27400.0,13.6929,13.6929,13.6842,13.6929,27400.0
2007-08-02 12:50:00,15.78,15.79,15.76,15.76,76600.0,13.6842,13.6929,13.6669,13.6669,76600.0
2007-08-02 12:55:00,15.77,15.77,15.76,15.76,8600.0,13.6756,13.6756,13.6669,13.6669,8600.0
2007-08-02 13:00:00,15.76,15.76,15.73,15.73,85200.0,13.6669,13.6669,13.6409,13.6409,85200.0
2007-08-02 13:05:00,15.73,15.74,15.71,15.72,55400.0,13.6409,13.6496,13.6235,13.6322,55400.0
2007-08-02 13:10:00,15.72,15.72,15.67,15.68,101300.0,13.6322,13.6322,13.5888,13.5975,101300.0
2007-08-02 13:15:00,15.67,15.69,15.65,15.68,183300.0,13.5888,13.6062,13.5715,13.5975,183300.0
2007-08-02 13:20:00,15.69,15.71,15.66,15.7,150700.0,13.6062,13.6235,13.5802,13.6149,150700.0
2007-08-02 13:25:00,15.69,15.7,15.67,15.68,95300.0,13.6062,13.6149,13.5888,13.5975,95300.0
2007-08-02 13:30:00,15.69,15.73,15.68,15.73,143800.0,13.6062,13.6409,13.5975,13.6409,143800.0
2007-08-02 13:35:00,15.73,15.73,15.72,15.73,29800.0,13.6409,13.6409,13.6322,13.6409,29800.0
2007-08-02 13:40:00,15.73,15.78,15.73,15.78,58800.0,13.6409,13.6842,13.6409,13.6842,58800.0
2007-08-02 13:45:00,15.78,15.78,15.72,15.72,94800.0,13.6842,13.6842,13.6322,13.6322,94800.0
2007-08-02 13:50:00,15.73,15.79,15.72,15.78,125900.0,13.6409,13.6929,13.6322,13.6842,125900.0
2007-08-02 13:55:00,15.78,15.79,15.76,15.76,81200.0,13.6842,13.6929,13.6669,13.6669,81200.0
2007-08-02 14:00:00,15.76,15.79,15.75,15.79,57900.0,13.6669,13.6929,13.6582,13.6929,57900.0
2007-08-02 14:05:00,15.79,15.8,15.78,15.8,65500.0,13.6929,13.7016,13.6842,13.7016,65500.0
2007-08-02 14:10:00,15.8,15.8,15.75,15.78,129200.0,13.7016,13.7016,13.6582,13.6842,129200.0
2007-08-02 14:15:00,15.78,15.8,15.77,15.79,81000.0,13.6842,13.7016,13.6756,13.6929,81000.0
2007-08-02 14:20:00,15.8,15.81,15.79,15.79,167600.0,13.7016,13.7103,13.6929,13.6929,167600.0
2007-08-02 14:25:00,15.79,15.8,15.77,15.8,104400.0,13.6929,13.7016,13.6756,13.7016,104400.0
2007-08-02 14:30:00,15.79,15.83,15.78,15.79,168600.0,13.6929,13.7276,13.6842,13.6929,168600.0
2007-08-02 14:35:00,15.79,15.8,15.76,15.77,94400.0,13.6929,13.7016,13.6669,13.6756,94400.0
2007-08-02 14:40:00,15.76,15.8,15.76,15.79,134500.0,13.6669,13.7016,13.6669,13.6929,134500.0
2007-08-02 14:45:00,15.79,15.8,15.77,15.8,71400.0,13.6929,13.7016,13.6756,13.7016,71400.0
2007-08-02 14:50:00,15.8,15.81,15.78,15.79,188900.0,13.7016,13.7103,13.6842,13.6929,188900.0
2007-08-02 14:55:00,15.79,15.8,15.77,15.79,137500.0,13.6929,13.7016,13.6756,13.6929,137500.0
2007-08-02 15:00:00,15.79,15.81,15.79,15.81,119400.0,13.6929,13.7103,13.6929,13.7103,119400.0
2007-08-02 15:05:00,15.81,15.81,15.8,15.81,82300.0,13.7103,13.7103,13.7016,13.7103,82300.0
2007-08-02 15:10:00,15.81,15.81,15.79,15.8,83900.0,13.7103,13.7103,13.6929,13.7016,83900.0
2007-08-02 15:15:00,15.8,15.8,15.79,15.8,24800.0,13.7016,13.7016,13.6929,13.7016,24800.0
2007-08-02 15:20:00,15.8,15.81,15.79,15.81,234800.0,13.7016,13.7103,13.6929,13.7103,234800.0
2007-08-02 15:25:00,15.8,15.86,15.8,15.86,87900.0,13.7016,13.7536,13.7016,13.7536,87900.0
2007-08-02 15:30:00,15.86,15.9,15.85,15.9,186900.0,13.7536,13.7883,13.7449,13.7883,186900.0
2007-08-02 15:35:00,15.9,15.9,15.88,15.9,225900.0,13.7883,13.7883,13.771,13.7883,225900.0
2007-08-02 15:40:00,15.9,15.91,15.88,15.89,268400.0,13.7883,13.797,13.771,13.7796,268400.0
2007-08-02 15:45:00,15.89,15.95,15.88,15.94,434000.0,13.7796,13.8317,13.771,13.823,434000.0
2007-08-02 15:50:00,15.95,15.95,15.9,15.9,233900.0,13.8317,13.8317,13.7883,13.7883,233900.0
2007-08-02 15:55:00,15.9,15.92,15.88,15.89,420900.0,13.7883,13.8056,13.771,13.7796,420900.0
2007-08-03 09:30:00,15.6,15.8,15.6,15.77,210500.0,13.5281,13.7016,13.5281,13.6756,210500.0
2007-08-03 09:35:00,15.79,15.85,15.75,15.84,75900.0,13.6929,13.7449,13.6582,13.7363,75900.0
2007-08-03 09:40:00,15.85,15.85,15.81,15.84,38800.0,13.7449,13.7449,13.7103,13.7363,38800.0
2007-08-03 09:45:00,15.84,15.84,15.77,15.8,88800.0,13.7363,13.7363,13.6756,13.7016,88800.0
2007-08-03 09:50:00,15.8,15.85,15.79,15.8,206800.0,13.7016,13.7449,13.6929,13.7016,206800.0
2007-08-03 09:55:00,15.79,15.82,15.74,15.77,259600.0,13.6929,13.7189,13.6496,13.6756,259600.0
2007-08-03 10:00:00,15.76,15.8,15.73,15.8,188400.0,13.6669,13.7016,13.6409,13.7016,188400.0
2007-08-03 10:05:00,15.8,15.81,15.76,15.8,141800.0,13.7016,13.7103,13.6669,13.7016,141800.0
2007-08-03 10:10:00,15.8,15.81,15.78,15.79,144100.0,13.7016,13.7103,13.6842,13.6929,144100.0
2007-08-03 10:15:00,15.8,15.82,15.76,15.77,348500.0,13.7016,13.7189,13.6669,13.6756,348500.0
2007-08-03 10:20:00,15.78,15.81,15.77,15.8,138000.0,13.6842,13.7103,13.6756,13.7016,138000.0
2007-08-03 10:25:00,15.79,15.82,15.76,15.8,143800.0,13.6929,13.7189,13.6669,13.7016,143800.0
2007-08-03 10:30:00,15.8,15.81,15.79,15.8,133800.0,13.7016,13.7103,13.6929,13.7016,133800.0
2007-08-03 10:35:00,15.8,15.81,15.77,15.77,222100.0,13.7016,13.7103,13.6756,13.6756,222100.0
2007-08-03 10:40:00,15.76,15.8,15.75,15.79,130600.0,13.6669,13.7016,13.6582,13.6929,130600.0
2007-08-03 10:45:00,15.8,15.8,15.79,15.8,27000.0,13.7016,13.7016,13.6929,13.7016,27000.0
2007-08-03 10:50:00,15.79,15.8,15.79,15.8,35400.0,13.6929,13.7016,13.6929,13.7016,35400.0
2007-08-03 10:55:00,15.8,15.81,15.79,15.79,79100.0,13.7016,13.7103,13.6929,13.6929,79100.0
2007-08-03 11:00:00,15.79,15.81,15.79,15.8,139300.0,13.6929,13.7103,13.6929,13.7016,139300.0
2007-08-03 11:05:00,15.8,15.81,15.78,15.8,157700.0,13.7016,13.7103,13.6842,13.7016,157700.0
2007-08-03 11:10:00,15.79,15.92,15.79,15.9,202600.0,13.6929,13.8056,13.6929,13.7883,202600.0
2007-08-03 11:15:00,15.9,15.94,15.87,15.88,257600.0,13.7883,13.823,13.7623,13.771,257600.0
2007-08-03 11:20:00,15.88,15.9,15.87,15.89,123800.0,13.771,13.7883,13.7623,13.7796,123800.0
2007-08-03 11:25:00,15.89,15.9,15.87,15.9,171400.0,13.7796,13.7883,13.7623,13.7883,171400.0
2007-08-03 11:30:00,15.9,15.9,15.86,15.88,232900.0,13.7883,13.7883,13.7536,13.771,232900.0
2007-08-03 11:35:00,15.88,15.88,15.83,15.86,169800.0,13.771,13.771,13.7276,13.7536,169800.0
2007-08-03 11:40:00,15.86,15.87,15.84,15.84,98800.0,13.7536,13.7623,13.7363,13.7363,98800.0
2007-08-03 11:45:00,15.84,15.86,15.84,15.85,100500.0,13.7363,13.7536,13.7363,13.7449,100500.0
2007-08-03 11:50:00,15.85,15.85,15.8,15.85,121000.0,13.7449,13.7449,13.7016,13.7449,121000.0
2007-08-03 11:55:00,15.85,15.86,15.83,15.85,77500.0,13.7449,13.7536,13.7276,13.7449,77500.0
2007-08-03 12:00:00,15.85,15.86,15.84,15.86,75900.0,13.7449,13.7536,13.7363,13.7536,75900.0
2007-08-03 12:05:00,15.85,15.86,15.81,15.85,248000.0,13.7449,13.7536,13.7103,13.7449,248000.0
2007-08-03 12:10:00,15.85,15.86,15.84,15.84,264500.0,13.7449,13.7536,13.7363,13.7363,264500.0
2007-08-03 12:15:00,15.85,15.86,15.83,15.84,88800.0,13.7449,13.7536,13.7276,13.7363,88800.0
2007-08-03 12:20:00,15.84,15.84,15.83,15.84,188100.0,13.7363,13.7363,13.7276,13.7363,188100.0
2007-08-03 12:25:00,15.84,15.84,15.82,15.82,54400.0,13.7363,13.7363,13.7189,13.7189,54400.0
2007-08-03 12:30:00,15.82,15.85,15.82,15.85,67100.0,13.7189,13.7449,13.7189,13.7449,67100.0
2007-08-03 12:35:00,15.84,15.85,15.83,15.85,109700.0,13.7363,13.7449,13.7276,13.7449,109700.0
2007-08-03 12:40:00,15.85,15.85,15.84,15.85,27800.0,13.7449,13.7449,13.7363,13.7449,27800.0
2007-08-03 12:45:00,15.85,15.85,15.83,15.84,159100.0,13.7449,13.7449,13.7276,13.7363,159100.0
2007-08-03 12:50:00,15.85,15.85,15.83,15.83,86300.0,13.7449,13.7449,13.7276,13.7276,86300.0
2007-08-03 12:55:00,15.83,15.84,15.82,15.82,52400.0,13.7276,13.7363,13.7189,13.7189,52400.0
2007-08-03 13:00:00,15.83,15.83,15.81,15.82,120400.0,13.7276,13.7276,13.7103,13.7189,120400.0
2007-08-03 13:05:00,15.82,15.84,15.8,15.84,198800.0,13.7189,13.7363,13.7016,13.7363,198800.0
2007-08-03 13:10:00,15.84,15.84,15.81,15.83,77800.0,13.7363,13.7363,13.7103,13.7276,77800.0
2007-08-03 13:15:00,15.83,15.84,15.82,15.83,56100.0,13.7276,13.7363,13.7189,13.7276,56100.0
2007-08-03 13:20:00,15.83,15.83,15.82,15.82,11900.0,13.7276,13.7276,13.7189,13.7189,11900.0
2007-08-03 13:25:00,15.83,15.84,15.82,15.83,49500.0,13.7276,13.7363,13.7189,13.7276,49500.0
2007-08-03 13:30:00,15.84,15.84,15.8,15.8,102500.0,13.7363,13.7363,13.7016,13.7016,102500.0
2007-08-03 13:35:00,15.8,15.81,15.78,15.79,73000.0,13.7016,13.7103,13.6842,13.6929,73000.0
2007-08-03 13:40:00,15.79,15.81,15.79,15.8,51600.0,13.6929,13.7103,13.6929,13.7016,51600.0
2007-08-03 13:45:00,15.79,15.8,15.79,15.8,30300.0,13.6929,13.7016,13.6929,13.7016,30300.0
2007-08-03 13:50:00,15.8,15.83,15.8,15.82,56200.0,13.7016,13.7276,13.7016,13.7189,56200.0
2007-08-03 13:55:00,15.82,15.85,15.81,15.81,369600.0,13.7189,13.7449,13.7103,13.7103,369600.0
2007-08-03 14:00:00,15.82,15.83,15.81,15.83,103200.0,13.7189,13.7276,13.7103,13.7276,103200.0
2007-08-03 14:05:00,15.83,15.83,15.81,15.81,82200.0,13.7276,13.7276,13.7103,13.7103,82200.0
2007-08-03 14:10:00,15.82,15.82,15.79,15.79,88900.0,13.7189,13.7189,13.6929,13.6929,88900.0
2007-08-03 14:15:00,15.8,15.81,15.77,15.81,142500.0,13.7016,13.7103,13.6756,13.7103,142500.0
2007-08-03 14:20:00,15.81,15.83,15.78,15.8,267900.0,13.7103,13.7276,13.6842,13.7016,267900.0
2007-08-03 14:25:00,15.81,15.81,15.77,15.79,174800.0,13.7103,13.7103,13.6756,13.6929,174800.0
2007-08-03 14:30:00,15.8,15.81,15.78,15.79,188800.0,13.7016,13.7103,13.6842,13.6929,188800.0
2007-08-03 14:35:00,15.8,15.81,15.78,15.78,78400.0,13.7016,13.7103,13.6842,13.6842,78400.0
2007-08-03 14:40:00,15.78,15.8,15.77,15.77,98500.0,13.6842,13.7016,13.6756,13.6756,98500.0
2007-08-03 14:45:00,15.77,15.79,15.72,15.72,235200.0,13.6756,13.6929,13.6322,13.6322,235200.0
2007-08-03 14:50:00,15.72,15.8,15.71,15.76,235200.0,13.6322,13.7016,13.6235,13.6669,235200.0
2007-08-03 14:55:00,15.76,15.79,15.74,15.77,137300.0,13.6669,13.6929,13.6496,13.6756,137300.0
2007-08-03 15:00:00,15.77,15.79,15.71,15.72,144700.0,13.6756,13.6929,13.6235,13.6322,144700.0
2007-08-03 15:05:00,15.72,15.74,15.66,15.67,223600.0,13.6322,13.6496,13.5802,13.5888,223600.0
2007-08-03 15:10:00,15.66,15.71,15.66,15.68,160800.0,13.5802,13.6235,13.5802,13.5975,160800.0
2007-08-03 15:15:00,15.69,15.69,15.66,15.67,84200.0,13.6062,13.6062,13.5802,13.5888,84200.0
2007-08-03 15:20:00,15.67,15.7,15.67,15.69,153100.0,13.5888,13.6149,13.5888,13.6062,153100.0
2007-08-03 15:25:00,15.68,15.71,15.63,15.63,206900.0,13.5975,13.6235,13.5542,13.5542,206900.0
2007-08-03 15:30:00,15.63,15.72,15.62,15.7,138700.0,13.5542,13.6322,13.5455,13.6149,138700.0
2007-08-03 15:35:00,15.7,15.71,15.65,15.68,137100.0,13.6149,13.6235,13.5715,13.5975,137100.0
2007-08-03 15:40:00,15.68,15.7,15.62,15.69,148000.0,13.5975,13.6149,13.5455,13.6062,148000.0
2007-08-03 15:45:00,15.69,15.69,15.66,15.66,144200.0,13.6062,13.6062,13.5802,13.5802,144200.0
2007-08-03 15:50:00,15.66,15.67,15.62,15.62,125800.0,13.5802,13.5888,13.5455,13.5455,125800.0
2007-08-03 15:55:00,15.63,15.67,15.6,15.6,299200.0,13.5542,13.5888,13.5281,13.5281,299200.0
2007-08-06 09:30:00,15.7,15.75,15.64,15.64,124900.0,13.6149,13.6582,13.5628,13.5628,124900.0
2007-08-06 09:35:00,15.65,15.67,15.59,15.61,99500.0,13.5715,13.5888,13.5195,13.5368,99500.0
2007-08-06 09:40:00,15.6,15.62,15.57,15.57,111500.0,13.5281,13.5455,13.5021,13.5021,111500.0
2007-08-06 09:45:00,15.57,15.57,15.5,15.5,284500.0,13.5021,13.5021,13.4414,13.4414,284500.0
2007-08-06 09:50:00,15.5,15.51,15.44,15.45,156100.0,13.4414,13.4501,13.3894,13.3981,156100.0
2007-08-06 09:55:00,15.45,15.55,15.44,15.54,110300.0,13.3981,13.4848,13.3894,13.4761,110300.0
2007-08-06 10:00:00,15.54,15.56,15.48,15.5,152200.0,13.4761,13.4935,13.4241,13.4414,152200.0
2007-08-06 10:05:00,15.5,15.54,15.46,15.5,98200.0,13.4414,13.4761,13.4067,13.4414,98200.0
2007-08-06 10:10:00,15.5,15.51,15.45,15.47,112200.0,13.4414,13.4501,13.3981,13.4154,112200.0
2007-08-06 10:15:00,15.47,15.5,15.44,15.46,172500.0,13.4154,13.4414,13.3894,13.4067,172500.0
2007-08-06 10:20:00,15.46,15.47,15.4,15.42,428000.0,13.4067,13.4154,13.3547,13.3721,428000.0
2007-08-06 10:25:00,15.41,15.43,15.4,15.41,133500.0,13.3634,13.3807,13.3547,13.3634,133500.0
2007-08-06 10:30:00,15.4,15.43,15.38,15.38,113500.0,13.3547,13.3807,13.3374,13.3374,113500.0
2007-08-06 10:35:00,15.38,15.43,15.38,15.41,126100.0,13.3374,13.3807,13.3374,13.3634,126100.0
2007-08-06 10:40:00,15.41,15.41,15.39,15.39,158500.0,13.3634,13.3634,13.346,13.346,158500.0
2007-08-06 10:45:00,15.4,15.4,15.38,15.4,117000.0,13.3547,13.3547,13.3374,13.3547,117000.0
2007-08-06 10:50:00,15.4,15.4,15.33,15.35,129600.0,13.3547,13.3547,13.294,13.3113,129600.0
2007-08-06 10:55:00,15.34,15.36,15.32,15.35,109100.0,13.3027,13.32,13.2853,13.3113,109100.0
2007-08-06 11:00:00,15.35,15.36,15.32,15.33,92200.0,13.3113,13.32,13.2853,13.294,92200.0
2007-08-06 11:05:00,15.32,15.35,15.31,15.33,107400.0,13.2853,13.3113,13.2767,13.294,107400.0
2007-08-06 11:10:00,15.32,15.37,15.32,15.34,87000.0,13.2853,13.3287,13.2853,13.3027,87000.0
2007-08-06 11:15:00,15.34,15.4,15.33,15.39,89000.0,13.3027,13.3547,13.294,13.346,89000.0
2007-08-06 11:20:00,15.4,15.4,15.34,15.38,188800.0,13.3547,13.3547,13.3027,13.3374,188800.0
2007-08-06 11:25:00,15.37,15.4,15.37,15.39,63200.0,13.3287,13.3547,13.3287,13.346,63200.0
2007-08-06 11:30:00,15.39,15.39,15.33,15.35,72400.0,13.346,13.346,13.294,13.3113,72400.0
2007-08-06 11:35:00,15.35,15.37,15.33,15.36,82500.0,13.3113,13.3287,13.294,13.32,82500.0
2007-08-06 11:40:00,15.36,15.4,15.35,15.4,119500.0,13.32,13.3547,13.3113,13.3547,119500.0
2007-08-06 11:45:00,15.4,15.41,15.39,15.4,234000.0,13.3547,13.3634,13.346,13.3547,234000.0
2007-08-06 11:50:00,15.4,15.42,15.39,15.41,151000.0,13.3547,13.3721,13.346,13.3634,151000.0
2007-08-06 11:55:00,15.42,15.42,15.38,15.39,94200.0,13.3721,13.3721,13.3374,13.346,94200.0
2007-08-06 12:00:00,15.4,15.4,15.34,15.36,79000.0,13.3547,13.3547,13.3027,13.32,79000.0
2007-08-06 12:05:00,15.35,15.39,15.35,15.39,50100.0,13.3113,13.346,13.3113,13.346,50100.0
2007-08-06 12:10:00,15.38,15.39,15.36,15.37,87100.0,13.3374,13.346,13.32,13.3287,87100.0
2007-08-06 12:15:00,15.37,15.37,15.34,15.35,66100.0,13.3287,13.3287,13.3027,13.3113,66100.0
2007-08-06 12:20:00,15.35,15.36,15.34,15.35,86200.0,13.3113,13.32,13.3027,13.3113,86200.0
2007-08-06 12:25:00,15.36,15.4,15.35,15.39,82400.0,13.32,13.3547,13.3113,13.346,82400.0
2007-08-06 12:30:00,15.39,15.4,15.38,15.39,83500.0,13.346,13.3547,13.3374,13.346,83500.0
2007-08-06 12:35:00,15.4,15.4,15.39,15.4,90300.0,13.3547,13.3547,13.346,13.3547,90300.0
2007-08-06 12:40:00,15.4,15.43,15.39,15.4,128100.0,13.3547,13.3807,13.346,13.3547,128100.0
2007-08-06 12:45:00,15.39,15.44,15.39,15.42,92900.0,13.346,13.3894,13.346,13.3721,92900.0
2007-08-06 12:50:00,15.42,15.45,15.41,15.43,124800.0,13.3721,13.3981,13.3634,13.3807,124800.0
2007-08-06 12:55:00,15.42,15.43,15.42,15.43,49500.0,13.3721,13.3807,13.3721,13.3807,49500.0
2007-08-06 13:00:00,15.43,15.45,15.42,15.43,120300.0,13.3807,13.3981,13.3721,13.3807,120300.0
2007-08-06 13:05:00,15.43,15.43,15.41,15.41,80100.0,13.3807,13.3807,13.3634,13.3634,80100.0
2007-08-06 13:10:00,15.41,15.43,15.41,15.43,132000.0,13.3634,13.3807,13.3634,13.3807,132000.0
2007-08-06 13:15:00,15.43,15.43,15.39,15.43,91600.0,13.3807,13.3807,13.346,13.3807,91600.0
2007-08-06 13:20:00,15.42,15.43,15.39,15.4,148500.0,13.3721,13.3807,13.346,13.3547,148500.0
2007-08-06 13:25:00,15.41,15.42,15.4,15.41,52800.0,13.3634,13.3721,13.3547,13.3634,52800.0
2007-08-06 13:30:00,15.41,15.42,15.38,15.4,112900.0,13.3634,13.3721,13.3374,13.3547,112900.0
2007-08-06 13:35:00,15.4,15.41,15.38,15.38,112700.0,13.3547,13.3634,13.3374,13.3374,112700.0
2007-08-06 13:40:00,15.39,15.4,15.38,15.39,92100.0,13.346,13.3547,13.3374,13.346,92100.0
2007-08-06 13:45:00,15.39,15.39,15.36,15.37,167300.0,13.346,13.346,13.32,13.3287,167300.0
2007-08-06 13:50:00,15.36,15.4,15.36,15.38,103400.0,13.32,13.3547,13.32,13.3374,103400.0
2007-08-06 13:55:00,15.37,15.41,15.37,15.4,65300.0,13.3287,13.3634,13.3287,13.3547,65300.0
2007-08-06 14:00:00,15.4,15.42,15.4,15.4,211300.0,13.3547,13.3721,13.3547,13.3547,211300.0
2007-08-06 14:05:00,15.4,15.43,15.4,15.43,173800.0,13.3547,13.3807,13.3547,13.3807,173800.0
2007-08-06 14:10:00,15.43,15.43,15.4,15.42,72800.0,13.3807,13.3807,13.3547,13.3721,72800.0
2007-08-06 14:15:00,15.42,15.43,15.41,15.41,74000.0,13.3721,13.3807,13.3634,13.3634,74000.0
2007-08-06 14:20:00,15.42,15.43,15.41,15.42,126300.0,13.3721,13.3807,13.3634,13.3721,126300.0
2007-08-06 14:25:00,15.41,15.43,15.4,15.41,98200.0,13.3634,13.3807,13.3547,13.3634,98200.0
2007-08-06 14:30:00,15.42,15.43,15.41,15.41,152400.0,13.3721,13.3807,13.3634,13.3634,152400.0
2007-08-06 14:35:00,15.42,15.48,15.41,15.46,156000.0,13.3721,13.4241,13.3634,13.4067,156000.0
2007-08-06 14:40:00,15.46,15.56,15.46,15.55,174000.0,13.4067,13.4935,13.4067,13.4848,174000.0
2007-08-06 14:45:00,15.55,15.55,15.49,15.5,191500.0,13.4848,13.4848,13.4328,13.4414,191500.0
2007-08-06 14:50:00,15.5,15.55,15.49,15.52,224600.0,13.4414,13.4848,13.4328,13.4588,224600.0
2007-08-06 14:55:00,15.53,15.54,15.5,15.54,172700.0,13.4674,13.4761,13.4414,13.4761,172700.0
2007-08-06 15:00:00,15.54,15.56,15.54,15.55,107600.0,13.4761,13.4935,13.4761,13.4848,107600.0
2007-08-06 15:05:00,15.55,15.59,15.54,15.59,133400.0,13.4848,13.5195,13.4761,13.5195,133400.0
2007-08-06 15:10:00,15.59,15.63,15.58,15.62,132700.0,13.5195,13.5542,13.5108,13.5455,132700.0
2007-08-06 15:15:00,15.61,15.68,15.61,15.68,175600.0,13.5368,13.5975,13.5368,13.5975,175600.0
2007-08-06 15:20:00,15.67,15.68,15.65,15.67,211400.0,13.5888,13.5975,13.5715,13.5888,211400.0
2007-08-06 15:25:00,15.68,15.68,15.66,15.68,178300.0,13.5975,13.5975,13.5802,13.5975,178300.0
2007-08-06 15:30:00,15.68,15.68,15.62,15.63,187500.0,13.5975,13.5975,13.5455,13.5542,187500.0
2007-08-06 15:35:00,15.63,15.67,15.61,15.65,246400.0,13.5542,13.5888,13.5368,13.5715,246400.0
2007-08-06 15:40:00,15.65,15.7,15.65,15.68,304600.0,13.5715,13.6149,13.5715,13.5975,304600.0
2007-08-06 15:45:00,15.68,15.73,15.67,15.71,249400.0,13.5975,13.6409,13.5888,13.6235,249400.0
2007-08-06 15:50:00,15.72,15.73,15.68,15.72,248200.0,13.6322,13.6409,13.5975,13.6322,248200.0
2007-08-06 15:55:00,15.72,15.76,15.71,15.75,302300.0,13.6322,13.6669,13.6235,13.6582,302300.0
2007-08-07 09:30:00,15.76,15.77,15.65,15.71,96200.0,13.6669,13.6756,13.5715,13.6235,96200.0
2007-08-07 09:35:00,15.73,15.75,15.71,15.74,106600.0,13.6409,13.6582,13.6235,13.6496,106600.0
2007-08-07 09:40:00,15.75,15.76,15.71,15.72,183700.0,13.6582,13.6669,13.6235,13.6322,183700.0
2007-08-07 09:45:00,15.73,15.73,15.69,15.7,164800.0,13.6409,13.6409,13.6062,13.6149,164800.0
2007-08-07 09:50:00,15.7,15.72,15.68,15.7,88700.0,13.6149,13.6322,13.5975,13.6149,88700.0
2007-08-07 09:55:00,15.69,15.75,15.69,15.75,78200.0,13.6062,13.6582,13.6062,13.6582,78200.0
2007-08-07 10:00:00,15.75,15.78,15.74,15.78,79300.0,13.6582,13.6842,13.6496,13.6842,79300.0
2007-08-07 10:05:00,15.78,15.8,15.77,15.79,86300.0,13.6842,13.7016,13.6756,13.6929,86300.0
2007-08-07 10:10:00,15.79,15.8,15.78,15.8,34800.0,13.6929,13.7016,13.6842,13.7016,34800.0
2007-08-07 10:15:00,15.8,15.83,15.77,15.82,103600.0,13.7016,13.7276,13.6756,13.7189,103600.0
2007-08-07 10:20:00,15.82,15.84,15.82,15.84,44200.0,13.7189,13.7363,13.7189,13.7363,44200.0
2007-08-07 10:25:00,15.83,15.86,15.83,15.85,106100.0,13.7276,13.7536,13.7276,13.7449,106100.0
2007-08-07 10:30:00,15.85,15.9,15.85,15.89,102500.0,13.7449,13.7883,13.7449,13.7796,102500.0
2007-08-07 10:35:00,15.89,15.9,15.83,15.9,1287900.0,13.7796,13.7883,13.7276,13.7883,1287900.0
2007-08-07 10:40:00,15.89,15.92,15.85,15.85,237200.0,13.7796,13.8056,13.7449,13.7449,237200.0
2007-08-07 10:45:00,15.85,15.87,15.85,15.86,245200.0,13.7449,13.7623,13.7449,13.7536,245200.0
2007-08-07 10:50:00,15.86,15.86,15.83,15.85,87400.0,13.7536,13.7536,13.7276,13.7449,87400.0
2007-08-07 10:55:00,15.85,15.85,15.79,15.8,87200.0,13.7449,13.7449,13.6929,13.7016,87200.0
2007-08-07 11:00:00,15.8,15.85,15.8,15.84,98600.0,13.7016,13.7449,13.7016,13.7363,98600.0
2007-08-07 11:05:00,15.84,15.84,15.81,15.83,78800.0,13.7363,13.7363,13.7103,13.7276,78800.0
2007-08-07 11:10:00,15.83,15.83,15.81,15.82,82400.0,13.7276,13.7276,13.7103,13.7189,82400.0
2007-08-07 11:15:00,15.82,15.84,15.8,15.83,95700.0,13.7189,13.7363,13.7016,13.7276,95700.0
2007-08-07 11:20:00,15.82,15.83,15.79,15.79,57000.0,13.7189,13.7276,13.6929,13.6929,57000.0
2007-08-07 11:25:00,15.79,15.82,15.78,15.82,60200.0,13.6929,13.7189,13.6842,13.7189,60200.0
2007-08-07 11:30:00,15.81,15.82,15.75,15.8,105200.0,13.7103,13.7189,13.6582,13.7016,105200.0
2007-08-07 11:35:00,15.8,15.82,15.79,15.8,71400.0,13.7016,13.7189,13.6929,13.7016,71400.0
2007-08-07 11:40:00,15.8,15.81,15.79,15.8,88200.0,13.7016,13.7103,13.6929,13.7016,88200.0
2007-08-07 11:45:00,15.81,15.84,15.8,15.83,68800.0,13.7103,13.7363,13.7016,13.7276,68800.0
2007-08-07 11:50:00,15.83,15.84,15.82,15.82,68000.0,13.7276,13.7363,13.7189,13.7189,68000.0
2007-08-07 11:55:00,15.83,15.84,15.82,15.84,82400.0,13.7276,13.7363,13.7189,13.7363,82400.0
2007-08-07 12:00:00,15.84,15.87,15.83,15.87,59300.0,13.7363,13.7623,13.7276,13.7623,59300.0
2007-08-07 12:05:00,15.87,15.9,15.87,15.88,104600.0,13.7623,13.7883,13.7623,13.771,104600.0
2007-08-07 12:10:00,15.88,15.88,15.85,15.86,124100.0,13.771,13.771,13.7449,13.7536,124100.0
2007-08-07 12:15:00,15.86,15.86,15.83,15.85,82000.0,13.7536,13.7536,13.7276,13.7449,82000.0
2007-08-07 12:20:00,15.85,15.86,15.84,15.85,48800.0,13.7449,13.7536,13.7363,13.7449,48800.0
2007-08-07 12:25:00,15.85,15.85,15.77,15.77,161700.0,13.7449,13.7449,13.6756,13.6756,161700.0
2007-08-07 12:30:00,15.77,15.81,15.76,15.81,73600.0,13.6756,13.7103,13.6669,13.7103,73600.0
2007-08-07 12:35:00,15.81,15.82,15.8,15.82,81300.0,13.7103,13.7189,13.7016,13.7189,81300.0
2007-08-07 12:40:00,15.82,15.82,15.81,15.82,35800.0,13.7189,13.7189,13.7103,13.7189,35800.0
2007-08-07 12:45:00,15.82,15.83,15.75,15.76,161800.0,13.7189,13.7276,13.6582,13.6669,161800.0
2007-08-07 12:50:00,15.75,15.78,15.75,15.76,34700.0,13.6582,13.6842,13.6582,13.6669,34700.0
2007-08-07 12:55:00,15.76,15.77,15.74,15.75,85600.0,13.6669,13.6756,13.6496,13.6582,85600.0
2007-08-07 13:00:00,15.74,15.78,15.74,15.78,54200.0,13.6496,13.6842,13.6496,13.6842,54200.0
2007-08-07 13:05:00,15.77,15.83,15.77,15.83,117700.0,13.6756,13.7276,13.6756,13.7276,117700.0
2007-08-07 13:10:00,15.83,15.83,15.8,15.82,138800.0,13.7276,13.7276,13.7016,13.7189,138800.0
2007-08-07 13:15:00,15.82,15.83,15.82,15.83,50600.0,13.7189,13.7276,13.7189,13.7276,50600.0
2007-08-07 13:20:00,15.83,15.85,15.82,15.84,144300.0,13.7276,13.7449,13.7189,13.7363,144300.0
2007-08-07 13:25:00,15.84,15.84,15.82,15.83,83300.0,13.7363,13.7363,13.7189,13.7276,83300.0
2007-08-07 13:30:00,15.83,15.84,15.82,15.84,64800.0,13.7276,13.7363,13.7189,13.7363,64800.0
2007-08-07 13:35:00,15.84,15.84,15.82,15.83,87200.0,13.7363,13.7363,13.7189,13.7276,87200.0
2007-08-07 13:40:00,15.83,15.84,15.82,15.83,67300.0,13.7276,13.7363,13.7189,13.7276,67300.0
2007-08-07 13:45:00,15.83,15.83,15.79,15.81,127500.0,13.7276,13.7276,13.6929,13.7103,127500.0
2007-08-07 13:50:00,15.81,15.83,15.8,15.82,50500.0,13.7103,13.7276,13.7016,13.7189,50500.0
2007-08-07 13:55:00,15.82,15.85,15.82,15.84,73100.0,13.7189,13.7449,13.7189,13.7363,73100.0
2007-08-07 14:00:00,15.84,15.85,15.83,15.84,61900.0,13.7363,13.7449,13.7276,13.7363,61900.0
2007-08-07 14:05:00,15.83,15.83,15.81,15.82,79800.0,13.7276,13.7276,13.7103,13.7189,79800.0
2007-08-07 14:10:00,15.81,15.87,15.77,15.79,95800.0,13.7103,13.7623,13.6756,13.6929,95800.0
2007-08-07 14:15:00,15.79,15.81,15.7,15.71,147600.0,13.6929,13.7103,13.6149,13.6235,147600.0
2007-08-07 14:20:00,15.72,15.75,15.63,15.68,177400.0,13.6322,13.6582,13.5542,13.5975,177400.0
2007-08-07 14:25:00,15.69,15.73,15.62,15.64,103200.0,13.6062,13.6409,13.5455,13.5628,103200.0
2007-08-07 14:30:00,15.64,15.65,15.49,15.58,197900.0,13.5628,13.5715,13.4328,13.5108,197900.0
2007-08-07 14:35:00,15.58,15.67,15.58,15.67,136200.0,13.5108,13.5888,13.5108,13.5888,136200.0
2007-08-07 14:40:00,15.66,15.74,15.66,15.73,95600.0,13.5802,13.6496,13.5802,13.6409,95600.0
2007-08-07 14:45:00,15.73,15.81,15.72,15.8,104600.0,13.6409,13.7103,13.6322,13.7016,104600.0
2007-08-07 14:50:00,15.81,15.84,15.8,15.82,149800.0,13.7103,13.7363,13.7016,13.7189,149800.0
2007-08-07 14:55:00,15.83,15.9,15.81,15.9,147500.0,13.7276,13.7883,13.7103,13.7883,147500.0
2007-08-07 15:00:00,15.9,15.98,15.9,15.96,202900.0,13.7883,13.8577,13.7883,13.8403,202900.0
2007-08-07 15:05:00,15.95,15.97,15.94,15.95,117300.0,13.8317,13.849,13.823,13.8317,117300.0
2007-08-07 15:10:00,15.94,15.97,15.88,15.94,169400.0,13.823,13.849,13.771,13.823,169400.0
2007-08-07 15:15:00,15.94,15.96,15.91,15.93,120600.0,13.823,13.8403,13.797,13.8143,120600.0
2007-08-07 15:20:00,15.93,15.95,15.91,15.95,80300.0,13.8143,13.8317,13.797,13.8317,80300.0
2007-08-07 15:25:00,15.94,15.97,15.94,15.96,93200.0,13.823,13.849,13.823,13.8403,93200.0
2007-08-07 15:30:00,15.96,16.0,15.96,15.99,116800.0,13.8403,13.875,13.8403,13.8664,116800.0
2007-08-07 15:35:00,15.99,16.0,15.99,16.0,117300.0,13.8664,13.875,13.8664,13.875,117300.0
2007-08-07 15:40:00,16.0,16.02,15.98,16.02,173200.0,13.875,13.8924,13.8577,13.8924,173200.0
2007-08-07 15:45:00,16.02,16.02,15.92,15.93,220900.0,13.8924,13.8924,13.8056,13.8143,220900.0
2007-08-07 15:50:00,15.93,15.99,15.9,15.9,208200.0,13.8143,13.8664,13.7883,13.7883,208200.0
2007-08-07 15:55:00,15.91,15.98,15.9,15.94,168300.0,13.797,13.8577,13.7883,13.823,168300.0
2007-08-08 09:30:00,15.94,15.94,15.82,15.82,200.0,13.823,13.823,13.7189,13.7189,200.0
2007-08-08 09:35:00,15.97,16.15,15.97,16.12,242900.0,13.849,14.0051,13.849,13.9791,242900.0
2007-08-08 09:40:00,16.12,16.18,16.11,16.13,128700.0,13.9791,14.0311,13.9704,13.9878,128700.0
2007-08-08 09:45:00,16.14,16.15,16.13,16.15,67700.0,13.9964,14.0051,13.9878,14.0051,67700.0
2007-08-08 09:50:00,16.15,16.17,16.11,16.14,95800.0,14.0051,14.0224,13.9704,13.9964,95800.0
2007-08-08 09:55:00,16.14,16.17,16.14,16.16,64500.0,13.9964,14.0224,13.9964,14.0138,64500.0
2007-08-08 10:00:00,16.16,16.21,16.14,16.21,109400.0,14.0138,14.0571,13.9964,14.0571,109400.0
2007-08-08 10:05:00,16.2,16.22,16.18,16.2,95800.0,14.0485,14.0658,14.0311,14.0485,95800.0
2007-08-08 10:10:00,16.21,16.23,16.2,16.23,78900.0,14.0571,14.0745,14.0485,14.0745,78900.0
2007-08-08 10:15:00,16.23,16.28,16.22,16.28,176200.0,14.0745,14.1178,14.0658,14.1178,176200.0
2007-08-08 10:20:00,16.27,16.29,16.26,16.28,151700.0,14.1092,14.1265,14.1005,14.1178,151700.0
2007-08-08 10:25:00,16.28,16.3,16.25,16.27,167600.0,14.1178,14.1352,14.0918,14.1092,167600.0
2007-08-08 10:30:00,16.26,16.27,16.17,16.22,143900.0,14.1005,14.1092,14.0224,14.0658,143900.0
2007-08-08 10:35:00,16.22,16.22,16.18,16.22,66200.0,14.0658,14.0658,14.0311,14.0658,66200.0
2007-08-08 10:40:00,16.22,16.25,16.2,16.25,205600.0,14.0658,14.0918,14.0485,14.0918,205600.0
2007-08-08 10:45:00,16.25,16.27,16.22,16.26,92400.0,14.0918,14.1092,14.0658,14.1005,92400.0
2007-08-08 10:50:00,16.27,16.27,16.17,16.19,151700.0,14.1092,14.1092,14.0224,14.0398,151700.0
2007-08-08 10:55:00,16.2,16.22,16.18,16.18,55200.0,14.0485,14.0658,14.0311,14.0311,55200.0
2007-08-08 11:00:00,16.19,16.2,16.17,16.18,76100.0,14.0398,14.0485,14.0224,14.0311,76100.0
2007-08-08 11:05:00,16.19,16.24,16.18,16.21,183300.0,14.0398,14.0831,14.0311,14.0571,183300.0
2007-08-08 11:10:00,16.21,16.25,16.2,16.25,76900.0,14.0571,14.0918,14.0485,14.0918,76900.0
2007-08-08 11:15:00,16.24,16.25,16.22,16.23,119900.0,14.0831,14.0918,14.0658,14.0745,119900.0
2007-08-08 11:20:00,16.22,16.23,16.2,16.22,91800.0,14.0658,14.0745,14.0485,14.0658,91800.0
2007-08-08 11:25:00,16.23,16.25,16.22,16.25,42300.0,14.0745,14.0918,14.0658,14.0918,42300.0
2007-08-08 11:30:00,16.24,16.25,16.17,16.2,73400.0,14.0831,14.0918,14.0224,14.0485,73400.0
2007-08-08 11:35:00,16.2,16.23,16.19,16.22,41800.0,14.0485,14.0745,14.0398,14.0658,41800.0
2007-08-08 11:40:00,16.22,16.23,16.22,16.23,53300.0,14.0658,14.0745,14.0658,14.0745,53300.0
2007-08-08 11:45:00,16.23,16.24,16.21,16.22,68800.0,14.0745,14.0831,14.0571,14.0658,68800.0
2007-08-08 11:50:00,16.21,16.22,16.2,16.2,67300.0,14.0571,14.0658,14.0485,14.0485,67300.0
2007-08-08 11:55:00,16.2,16.21,16.2,16.2,21600.0,14.0485,14.0571,14.0485,14.0485,21600.0
2007-08-08 12:00:00,16.2,16.26,16.18,16.26,127600.0,14.0485,14.1005,14.0311,14.1005,127600.0
2007-08-08 12:05:00,16.25,16.27,16.24,16.24,135000.0,14.0918,14.1092,14.0831,14.0831,135000.0
2007-08-08 12:10:00,16.24,16.27,16.21,16.26,125500.0,14.0831,14.1092,14.0571,14.1005,125500.0
2007-08-08 12:15:00,16.26,16.27,16.23,16.24,72000.0,14.1005,14.1092,14.0745,14.0831,72000.0
2007-08-08 12:20:00,16.25,16.27,16.25,16.27,66700.0,14.0918,14.1092,14.0918,14.1092,66700.0
2007-08-08 12:25:00,16.27,16.29,16.26,16.28,49800.0,14.1092,14.1265,14.1005,14.1178,49800.0
2007-08-08 12:30:00,16.29,16.3,16.28,16.29,91200.0,14.1265,14.1352,14.1178,14.1265,91200.0
2007-08-08 12:35:00,16.29,16.35,16.28,16.34,79900.0,14.1265,14.1785,14.1178,14.1699,79900.0
2007-08-08 12:40:00,16.34,16.35,16.33,16.33,64200.0,14.1699,14.1785,14.1612,14.1612,64200.0
2007-08-08 12:45:00,16.34,16.36,16.33,16.36,72700.0,14.1699,14.1872,14.1612,14.1872,72700.0
2007-08-08 12:50:00,16.36,16.38,16.35,16.36,76700.0,14.1872,14.2046,14.1785,14.1872,76700.0
2007-08-08 12:55:00,16.36,16.38,16.35,16.36,63200.0,14.1872,14.2046,14.1785,14.1872,63200.0
2007-08-08 13:00:00,16.37,16.37,16.35,16.37,42500.0,14.1959,14.1959,14.1785,14.1959,42500.0
2007-08-08 13:05:00,16.36,16.38,16.36,16.37,69200.0,14.1872,14.2046,14.1872,14.1959,69200.0
2007-08-08 13:10:00,16.37,16.4,16.36,16.38,99400.0,14.1959,14.2219,14.1872,14.2046,99400.0
2007-08-08 13:15:00,16.39,16.4,16.38,16.39,46200.0,14.2132,14.2219,14.2046,14.2132,46200.0
2007-08-08 13:20:00,16.39,16.39,16.37,16.39,97000.0,14.2132,14.2132,14.1959,14.2132,97000.0
2007-08-08 13:25:00,16.39,16.41,16.38,16.4,123800.0,14.2132,14.2306,14.2046,14.2219,123800.0
2007-08-08 13:30:00,16.41,16.45,16.4,16.45,113100.0,14.2306,14.2653,14.2219,14.2653,113100.0
2007-08-08 13:35:00,16.44,16.46,16.44,16.44,130500.0,14.2566,14.2739,14.2566,14.2566,130500.0
2007-08-08 13:40:00,16.44,16.48,16.44,16.46,200700.0,14.2566,14.2913,14.2566,14.2739,200700.0
2007-08-08 13:45:00,16.45,16.49,16.45,16.48,106000.0,14.2653,14.2999,14.2653,14.2913,106000.0
2007-08-08 13:50:00,16.48,16.49,16.47,16.49,152600.0,14.2913,14.2999,14.2826,14.2999,152600.0
2007-08-08 13:55:00,16.49,16.5,16.48,16.49,105400.0,14.2999,14.3086,14.2913,14.2999,105400.0
2007-08-08 14:00:00,16.49,16.5,16.49,16.49,45700.0,14.2999,14.3086,14.2999,14.2999,45700.0
2007-08-08 14:05:00,16.49,16.5,16.47,16.5,146700.0,14.2999,14.3086,14.2826,14.3086,146700.0
2007-08-08 14:10:00,16.49,16.55,16.49,16.53,359700.0,14.2999,14.352,14.2999,14.3346,359700.0
2007-08-08 14:15:00,16.54,16.55,16.5,16.52,225000.0,14.3433,14.352,14.3086,14.326,225000.0
2007-08-08 14:20:00,16.53,16.54,16.53,16.54,60600.0,14.3346,14.3433,14.3346,14.3433,60600.0
2007-08-08 14:25:00,16.54,16.59,16.54,16.58,145400.0,14.3433,14.3867,14.3433,14.378,145400.0
2007-08-08 14:30:00,16.58,16.6,16.57,16.58,88300.0,14.378,14.3953,14.3693,14.378,88300.0
2007-08-08 14:35:00,16.58,16.59,16.56,16.57,159600.0,14.378,14.3867,14.3606,14.3693,159600.0
2007-08-08 14:40:00,16.56,16.59,16.54,16.58,212500.0,14.3606,14.3867,14.3433,14.378,212500.0
2007-08-08 14:45:00,16.57,16.59,16.57,16.58,86200.0,14.3693,14.3867,14.3693,14.378,86200.0
2007-08-08 14:50:00,16.57,16.58,16.54,16.55,143800.0,14.3693,14.378,14.3433,14.352,143800.0
2007-08-08 14:55:00,16.55,16.57,16.52,16.52,137800.0,14.352,14.3693,14.326,14.326,137800.0
2007-08-08 15:00:00,16.52,16.53,16.46,16.49,159600.0,14.326,14.3346,14.2739,14.2999,159600.0
2007-08-08 15:05:00,16.5,16.5,16.43,16.43,91700.0,14.3086,14.3086,14.2479,14.2479,91700.0
2007-08-08 15:10:00,16.43,16.49,16.41,16.42,179100.0,14.2479,14.2999,14.2306,14.2392,179100.0
2007-08-08 15:15:00,16.43,16.43,16.39,16.43,118300.0,14.2479,14.2479,14.2132,14.2479,118300.0
2007-08-08 15:20:00,16.43,16.49,16.42,16.46,159700.0,14.2479,14.2999,14.2392,14.2739,159700.0
2007-08-08 15:25:00,16.46,16.49,16.46,16.48,185600.0,14.2739,14.2999,14.2739,14.2913,185600.0
2007-08-08 15:30:00,16.48,16.5,16.45,16.5,193400.0,14.2913,14.3086,14.2653,14.3086,193400.0
2007-08-08 15:35:00,16.49,16.5,16.45,16.49,160200.0,14.2999,14.3086,14.2653,14.2999,160200.0
2007-08-08 15:40:00,16.48,16.5,16.45,16.5,181800.0,14.2913,14.3086,14.2653,14.3086,181800.0
2007-08-08 15:45:00,16.5,16.57,16.5,16.54,254900.0,14.3086,14.3693,14.3086,14.3433,254900.0
2007-08-08 15:50:00,16.54,16.6,16.52,16.58,154600.0,14.3433,14.3953,14.326,14.378,154600.0
2007-08-08 15:55:00,16.57,16.65,16.57,16.63,259900.0,14.3693,14.4387,14.3693,14.4214,259900.0
2007-08-09 09:30:00,15.94,16.25,15.65,16.25,4000.0,13.823,14.0918,13.5715,14.0918,4000.0
2007-08-09 09:35:00,16.25,16.37,16.03,16.32,230600.0,14.0918,14.1959,13.901,14.1525,230600.0
2007-08-09 09:40:00,16.31,16.33,16.3,16.3,166900.0,14.1439,14.1612,14.1352,14.1352,166900.0
2007-08-09 09:45:00,16.31,16.34,16.29,16.32,128800.0,14.1439,14.1699,14.1265,14.1525,128800.0
2007-08-09 09:50:00,16.31,16.44,16.31,16.43,147700.0,14.1439,14.2566,14.1439,14.2479,147700.0
2007-08-09 09:55:00,16.43,16.48,16.41,16.48,74400.0,14.2479,14.2913,14.2306,14.2913,74400.0
2007-08-09 10:00:00,16.48,16.52,16.46,16.5,281600.0,14.2913,14.326,14.2739,14.3086,281600.0
2007-08-09 10:05:00,16.49,16.57,16.49,16.53,111200.0,14.2999,14.3693,14.2999,14.3346,111200.0
2007-08-09 10:10:00,16.54,16.56,16.52,16.55,102300.0,14.3433,14.3606,14.326,14.352,102300.0
2007-08-09 10:15:00,16.54,16.57,16.52,16.54,260900.0,14.3433,14.3693,14.326,14.3433,260900.0
2007-08-09 10:20:00,16.53,16.55,16.51,16.54,126400.0,14.3346,14.352,14.3173,14.3433,126400.0
2007-08-09 10:25:00,16.54,16.55,16.53,16.54,119500.0,14.3433,14.352,14.3346,14.3433,119500.0
2007-08-09 10:30:00,16.56,16.6,16.54,16.58,154000.0,14.3606,14.3953,14.3433,14.378,154000.0
2007-08-09 10:35:00,16.58,16.59,16.49,16.5,168200.0,14.378,14.3867,14.2999,14.3086,168200.0
2007-08-09 10:40:00,16.51,16.54,16.5,16.52,138400.0,14.3173,14.3433,14.3086,14.326,138400.0
2007-08-09 10:45:00,16.52,16.55,16.51,16.55,102900.0,14.326,14.352,14.3173,14.352,102900.0
2007-08-09 10:50:00,16.55,16.59,16.55,16.59,100700.0,14.352,14.3867,14.352,14.3867,100700.0
2007-08-09 10:55:00,16.58,16.59,16.57,16.58,103200.0,14.378,14.3867,14.3693,14.378,103200.0
2007-08-09 11:00:00,16.58,16.59,16.57,16.57,616000.0,14.378,14.3867,14.3693,14.3693,616000.0
2007-08-09 11:05:00,16.58,16.59,16.53,16.53,224400.0,14.378,14.3867,14.3346,14.3346,224400.0
2007-08-09 11:10:00,16.53,16.59,16.53,16.58,133400.0,14.3346,14.3867,14.3346,14.378,133400.0
2007-08-09 11:15:00,16.58,16.58,16.54,16.55,141500.0,14.378,14.378,14.3433,14.352,141500.0
2007-08-09 11:20:00,16.55,16.55,16.53,16.55,84400.0,14.352,14.352,14.3346,14.352,84400.0
2007-08-09 11:25:00,16.54,16.55,16.53,16.54,124800.0,14.3433,14.352,14.3346,14.3433,124800.0
2007-08-09 11:30:00,16.54,16.54,16.52,16.53,136800.0,14.3433,14.3433,14.326,14.3346,136800.0
2007-08-09 11:35:00,16.54,16.56,16.53,16.55,112400.0,14.3433,14.3606,14.3346,14.352,112400.0
2007-08-09 11:40:00,16.54,16.57,16.54,16.57,90000.0,14.3433,14.3693,14.3433,14.3693,90000.0
2007-08-09 11:45:00,16.57,16.59,16.55,16.59,107000.0,14.3693,14.3867,14.352,14.3867,107000.0
2007-08-09 11:50:00,16.59,16.63,16.57,16.63,241200.0,14.3867,14.4214,14.3693,14.4214,241200.0
2007-08-09 11:55:00,16.62,16.64,16.57,16.63,84700.0,14.4127,14.43,14.3693,14.4214,84700.0
2007-08-09 12:00:00,16.63,16.65,16.63,16.64,95100.0,14.4214,14.4387,14.4214,14.43,95100.0
2007-08-09 12:05:00,16.64,16.66,16.64,16.66,114800.0,14.43,14.4474,14.43,14.4474,114800.0
2007-08-09 12:10:00,16.67,16.71,16.66,16.7,127100.0,14.456,14.4907,14.4474,14.4821,127100.0
2007-08-09 12:15:00,16.71,16.72,16.69,16.71,110100.0,14.4907,14.4994,14.4734,14.4907,110100.0
2007-08-09 12:20:00,16.71,16.72,16.71,16.72,195200.0,14.4907,14.4994,14.4907,14.4994,195200.0
2007-08-09 12:25:00,16.71,16.83,16.71,16.82,195600.0,14.4907,14.5948,14.4907,14.5861,195600.0
2007-08-09 12:30:00,16.83,16.85,16.8,16.83,175800.0,14.5948,14.6121,14.5688,14.5948,175800.0
2007-08-09 12:35:00,16.84,16.89,16.83,16.85,211700.0,14.6035,14.6468,14.5948,14.6121,211700.0
2007-08-09 12:40:00,16.85,16.87,16.83,16.84,138900.0,14.6121,14.6295,14.5948,14.6035,138900.0
2007-08-09 12:45:00,16.85,16.88,16.79,16.79,187400.0,14.6121,14.6381,14.5601,14.5601,187400.0
2007-08-09 12:50:00,16.79,16.84,16.79,16.83,122200.0,14.5601,14.6035,14.5601,14.5948,122200.0
2007-08-09 12:55:00,16.83,16.87,16.83,16.87,100000.0,14.5948,14.6295,14.5948,14.6295,100000.0
2007-08-09 13:00:00,16.87,16.89,16.84,16.84,127300.0,14.6295,14.6468,14.6035,14.6035,127300.0
2007-08-09 13:05:00,16.84,16.85,16.8,16.85,189100.0,14.6035,14.6121,14.5688,14.6121,189100.0
2007-08-09 13:10:00,16.85,16.85,16.81,16.82,133600.0,14.6121,14.6121,14.5774,14.5861,133600.0
2007-08-09 13:15:00,16.82,16.83,16.75,16.77,221700.0,14.5861,14.5948,14.5254,14.5428,221700.0
2007-08-09 13:20:00,16.78,16.81,16.73,16.8,199400.0,14.5514,14.5774,14.5081,14.5688,199400.0
2007-08-09 13:25:00,16.8,16.85,16.79,16.84,108700.0,14.5688,14.6121,14.5601,14.6035,108700.0
2007-08-09 13:30:00,16.83,16.85,16.8,16.8,307400.0,14.5948,14.6121,14.5688,14.5688,307400.0
2007-08-09 13:35:00,16.81,16.85,16.79,16.85,218800.0,14.5774,14.6121,14.5601,14.6121,218800.0
2007-08-09 13:40:00,16.85,16.85,16.8,16.81,180500.0,14.6121,14.6121,14.5688,14.5774,180500.0
2007-08-09 13:45:00,16.82,16.83,16.78,16.79,220900.0,14.5861,14.5948,14.5514,14.5601,220900.0
2007-08-09 13:50:00,16.79,16.8,16.78,16.79,130500.0,14.5601,14.5688,14.5514,14.5601,130500.0
2007-08-09 13:55:00,16.78,16.84,16.78,16.84,182400.0,14.5514,14.6035,14.5514,14.6035,182400.0
2007-08-09 14:00:00,16.83,16.84,16.8,16.8,116000.0,14.5948,14.6035,14.5688,14.5688,116000.0
2007-08-09 14:05:00,16.8,16.81,16.79,16.8,172000.0,14.5688,14.5774,14.5601,14.5688,172000.0
2007-08-09 14:10:00,16.8,16.81,16.77,16.81,192400.0,14.5688,14.5774,14.5428,14.5774,192400.0
2007-08-09 14:15:00,16.8,16.82,16.77,16.81,308700.0,14.5688,14.5861,14.5428,14.5774,308700.0
2007-08-09 14:20:00,16.81,16.88,16.81,16.88,129100.0,14.5774,14.6381,14.5774,14.6381,129100.0
2007-08-09 14:25:00,16.87,16.9,16.87,16.9,191500.0,14.6295,14.6555,14.6295,14.6555,191500.0
2007-08-09 14:30:00,16.9,16.93,16.86,16.89,320500.0,14.6555,14.6815,14.6208,14.6468,320500.0
2007-08-09 14:35:00,16.9,16.91,16.86,16.88,153700.0,14.6555,14.6642,14.6208,14.6381,153700.0
2007-08-09 14:40:00,16.89,16.96,16.88,16.96,169100.0,14.6468,14.7075,14.6381,14.7075,169100.0
2007-08-09 14:45:00,16.96,16.96,16.87,16.87,717200.0,14.7075,14.7075,14.6295,14.6295,717200.0
2007-08-09 14:50:00,16.87,16.9,16.87,16.87,148700.0,14.6295,14.6555,14.6295,14.6295,148700.0
2007-08-09 14:55:00,16.87,16.94,16.86,16.87,149200.0,14.6295,14.6902,14.6208,14.6295,149200.0
2007-08-09 15:00:00,16.87,16.9,16.86,16.88,175000.0,14.6295,14.6555,14.6208,14.6381,175000.0
2007-08-09 15:05:00,16.88,16.94,16.87,16.94,678500.0,14.6381,14.6902,14.6295,14.6902,678500.0
2007-08-09 15:10:00,16.94,16.95,16.9,16.92,289000.0,14.6902,14.6989,14.6555,14.6728,289000.0
2007-08-09 15:15:00,16.92,16.93,16.9,16.91,684500.0,14.6728,14.6815,14.6555,14.6642,684500.0
2007-08-09 15:20:00,16.91,16.92,16.8,16.87,418700.0,14.6642,14.6728,14.5688,14.6295,418700.0
2007-08-09 15:25:00,16.86,16.88,16.83,16.85,187300.0,14.6208,14.6381,14.5948,14.6121,187300.0
2007-08-09 15:30:00,16.85,16.91,16.84,16.87,290500.0,14.6121,14.6642,14.6035,14.6295,290500.0
2007-08-09 15:35:00,16.87,16.91,16.87,16.88,255100.0,14.6295,14.6642,14.6295,14.6381,255100.0
2007-08-09 15:40:00,16.89,16.89,16.79,16.81,551900.0,14.6468,14.6468,14.5601,14.5774,551900.0
2007-08-09 15:45:00,16.8,16.82,16.76,16.79,290600.0,14.5688,14.5861,14.5341,14.5601,290600.0
2007-08-09 15:50:00,16.78,16.79,16.71,16.74,257000.0,14.5514,14.5601,14.4907,14.5167,257000.0
2007-08-09 15:55:00,16.74,16.76,16.6,16.61,674800.0,14.5167,14.5341,14.3953,14.404,674800.0
2007-08-10 09:30:00,16.3,16.54,16.28,16.44,209700.0,14.1352,14.3433,14.1178,14.2566,209700.0
2007-08-10 09:35:00,16.44,16.54,16.22,16.54,744300.0,14.2566,14.3433,14.0658,14.3433,744300.0
2007-08-10 09:40:00,16.53,16.58,16.46,16.5,180900.0,14.3346,14.378,14.2739,14.3086,180900.0
2007-08-10 09:45:00,16.49,16.51,16.31,16.4,191700.0,14.2999,14.3173,14.1439,14.2219,191700.0
2007-08-10 09:50:00,16.4,16.51,16.32,16.47,230700.0,14.2219,14.3173,14.1525,14.2826,230700.0
2007-08-10 09:55:00,16.46,16.49,16.43,16.47,210100.0,14.2739,14.2999,14.2479,14.2826,210100.0
2007-08-10 10:00:00,16.47,16.53,16.42,16.48,585200.0,14.2826,14.3346,14.2392,14.2913,585200.0
2007-08-10 10:05:00,16.48,16.53,16.46,16.49,307500.0,14.2913,14.3346,14.2739,14.2999,307500.0
2007-08-10 10:10:00,16.49,16.52,16.44,16.52,187100.0,14.2999,14.326,14.2566,14.326,187100.0
2007-08-10 10:15:00,16.52,16.54,16.47,16.48,593400.0,14.326,14.3433,14.2826,14.2913,593400.0
2007-08-10 10:20:00,16.47,16.51,16.46,16.5,100000.0,14.2826,14.3173,14.2739,14.3086,100000.0
2007-08-10 10:25:00,16.5,16.5,16.47,16.5,80700.0,14.3086,14.3086,14.2826,14.3086,80700.0
2007-08-10 10:30:00,16.5,16.52,16.44,16.5,1164500.0,14.3086,14.326,14.2566,14.3086,1164500.0
2007-08-10 10:35:00,16.5,16.5,16.46,16.48,128700.0,14.3086,14.3086,14.2739,14.2913,128700.0
2007-08-10 10:40:00,16.48,16.51,16.47,16.48,131000.0,14.2913,14.3173,14.2826,14.2913,131000.0
2007-08-10 10:45:00,16.48,16.5,16.47,16.49,68200.0,14.2913,14.3086,14.2826,14.2999,68200.0
2007-08-10 10:50:00,16.49,16.53,16.48,16.53,104700.0,14.2999,14.3346,14.2913,14.3346,104700.0
2007-08-10 10:55:00,16.53,16.55,16.49,16.5,198400.0,14.3346,14.352,14.2999,14.3086,198400.0
2007-08-10 11:00:00,16.49,16.56,16.46,16.55,1180000.0,14.2999,14.3606,14.2739,14.352,1180000.0
2007-08-10 11:05:00,16.54,16.65,16.53,16.53,263600.0,14.3433,14.4387,14.3346,14.3346,263600.0
2007-08-10 11:10:00,16.53,16.57,16.5,16.53,146400.0,14.3346,14.3693,14.3086,14.3346,146400.0
2007-08-10 11:15:00,16.52,16.54,16.51,16.52,72500.0,14.326,14.3433,14.3173,14.326,72500.0
2007-08-10 11:20:00,16.52,16.53,16.46,16.49,113900.0,14.326,14.3346,14.2739,14.2999,113900.0
2007-08-10 11:25:00,16.49,16.49,16.44,16.45,59200.0,14.2999,14.2999,14.2566,14.2653,59200.0
2007-08-10 11:30:00,16.45,16.47,16.43,16.46,56100.0,14.2653,14.2826,14.2479,14.2739,56100.0
2007-08-10 11:35:00,16.46,16.47,16.42,16.43,118100.0,14.2739,14.2826,14.2392,14.2479,118100.0
2007-08-10 11:40:00,16.43,16.46,16.41,16.44,54500.0,14.2479,14.2739,14.2306,14.2566,54500.0
2007-08-10 11:45:00,16.44,16.47,16.42,16.43,51700.0,14.2566,14.2826,14.2392,14.2479,51700.0
2007-08-10 11:50:00,16.43,16.45,16.42,16.44,65600.0,14.2479,14.2653,14.2392,14.2566,65600.0
2007-08-10 11:55:00,16.44,16.5,16.41,16.5,98600.0,14.2566,14.3086,14.2306,14.3086,98600.0
2007-08-10 12:00:00,16.5,16.51,16.48,16.5,69200.0,14.3086,14.3173,14.2913,14.3086,69200.0
2007-08-10 12:05:00,16.5,16.53,16.49,16.5,111400.0,14.3086,14.3346,14.2999,14.3086,111400.0
2007-08-10 12:10:00,16.5,16.5,16.42,16.47,62800.0,14.3086,14.3086,14.2392,14.2826,62800.0
2007-08-10 12:15:00,16.47,16.53,16.46,16.53,86500.0,14.2826,14.3346,14.2739,14.3346,86500.0
2007-08-10 12:20:00,16.53,16.59,16.47,16.54,229700.0,14.3346,14.3867,14.2826,14.3433,229700.0
2007-08-10 12:25:00,16.54,16.55,16.49,16.53,99200.0,14.3433,14.352,14.2999,14.3346,99200.0
2007-08-10 12:30:00,16.52,16.55,16.42,16.46,71400.0,14.326,14.352,14.2392,14.2739,71400.0
2007-08-10 12:35:00,16.46,16.48,16.45,16.47,47700.0,14.2739,14.2913,14.2653,14.2826,47700.0
2007-08-10 12:40:00,16.47,16.48,16.42,16.45,47900.0,14.2826,14.2913,14.2392,14.2653,47900.0
2007-08-10 12:45:00,16.45,16.46,16.35,16.36,62200.0,14.2653,14.2739,14.1785,14.1872,62200.0
2007-08-10 12:50:00,16.37,16.39,16.32,16.35,93700.0,14.1959,14.2132,14.1525,14.1785,93700.0
2007-08-10 12:55:00,16.35,16.35,16.21,16.23,100300.0,14.1785,14.1785,14.0571,14.0745,100300.0
2007-08-10 13:00:00,16.23,16.26,16.21,16.26,76300.0,14.0745,14.1005,14.0571,14.1005,76300.0
2007-08-10 13:05:00,16.25,16.29,16.24,16.27,57400.0,14.0918,14.1265,14.0831,14.1092,57400.0
2007-08-10 13:10:00,16.28,16.3,16.25,16.27,69200.0,14.1178,14.1352,14.0918,14.1092,69200.0
2007-08-10 13:15:00,16.28,16.3,16.25,16.27,77900.0,14.1178,14.1352,14.0918,14.1092,77900.0
2007-08-10 13:20:00,16.28,16.34,16.27,16.31,124600.0,14.1178,14.1699,14.1092,14.1439,124600.0
2007-08-10 13:25:00,16.31,16.31,16.21,16.21,91600.0,14.1439,14.1439,14.0571,14.0571,91600.0
2007-08-10 13:30:00,16.22,16.26,16.2,16.2,77300.0,14.0658,14.1005,14.0485,14.0485,77300.0
2007-08-10 13:35:00,16.19,16.24,16.18,16.18,113200.0,14.0398,14.0831,14.0311,14.0311,113200.0
2007-08-10 13:40:00,16.19,16.21,16.12,16.16,104200.0,14.0398,14.0571,13.9791,14.0138,104200.0
2007-08-10 13:45:00,16.16,16.16,16.01,16.07,136800.0,14.0138,14.0138,13.8837,13.9357,136800.0
2007-08-10 13:50:00,16.07,16.15,16.04,16.08,682100.0,13.9357,14.0051,13.9097,13.9444,682100.0
2007-08-10 13:55:00,16.08,16.22,16.08,16.21,99300.0,13.9444,14.0658,13.9444,14.0571,99300.0
2007-08-10 14:00:00,16.21,16.25,16.12,16.19,176100.0,14.0571,14.0918,13.9791,14.0398,176100.0
2007-08-10 14:05:00,16.19,16.22,16.17,16.21,101500.0,14.0398,14.0658,14.0224,14.0571,101500.0
2007-08-10 14:10:00,16.21,16.22,16.13,16.13,83000.0,14.0571,14.0658,13.9878,13.9878,83000.0
2007-08-10 14:15:00,16.14,16.23,16.14,16.22,58600.0,13.9964,14.0745,13.9964,14.0658,58600.0
2007-08-10 14:20:00,16.21,16.31,16.21,16.28,200900.0,14.0571,14.1439,14.0571,14.1178,200900.0
2007-08-10 14:25:00,16.28,16.35,16.22,16.22,84900.0,14.1178,14.1785,14.0658,14.0658,84900.0
2007-08-10 14:30:00,16.22,16.33,16.2,16.26,72800.0,14.0658,14.1612,14.0485,14.1005,72800.0
2007-08-10 14:35:00,16.27,16.32,16.25,16.3,56400.0,14.1092,14.1525,14.0918,14.1352,56400.0
2007-08-10 14:40:00,16.31,16.34,16.29,16.31,63400.0,14.1439,14.1699,14.1265,14.1439,63400.0
2007-08-10 14:45:00,16.31,16.32,16.29,16.31,57200.0,14.1439,14.1525,14.1265,14.1439,57200.0
2007-08-10 14:50:00,16.32,16.32,16.24,16.27,119800.0,14.1525,14.1525,14.0831,14.1092,119800.0
2007-08-10 14:55:00,16.28,16.29,16.23,16.26,103500.0,14.1178,14.1265,14.0745,14.1005,103500.0
2007-08-10 15:00:00,16.25,16.27,16.18,16.26,108700.0,14.0918,14.1092,14.0311,14.1005,108700.0
2007-08-10 15:05:00,16.26,16.34,16.23,16.33,166500.0,14.1005,14.1699,14.0745,14.1612,166500.0
2007-08-10 15:10:00,16.33,16.33,16.25,16.26,99400.0,14.1612,14.1612,14.0918,14.1005,99400.0
2007-08-10 15:15:00,16.26,16.32,16.18,16.2,131800.0,14.1005,14.1525,14.0311,14.0485,131800.0
2007-08-10 15:20:00,16.2,16.31,16.19,16.29,86200.0,14.0485,14.1439,14.0398,14.1265,86200.0
2007-08-10 15:25:00,16.29,16.33,16.23,16.28,123500.0,14.1265,14.1612,14.0745,14.1178,123500.0
2007-08-10 15:30:00,16.28,16.33,16.23,16.31,117400.0,14.1178,14.1612,14.0745,14.1439,117400.0
2007-08-10 15:35:00,16.31,16.37,16.27,16.33,168200.0,14.1439,14.1959,14.1092,14.1612,168200.0
2007-08-10 15:40:00,16.33,16.38,16.28,16.29,160900.0,14.1612,14.2046,14.1178,14.1265,160900.0
2007-08-10 15:45:00,16.29,16.32,16.24,16.25,163600.0,14.1265,14.1525,14.0831,14.0918,163600.0
2007-08-10 15:50:00,16.24,16.32,16.24,16.26,161500.0,14.0831,14.1525,14.0831,14.1005,161500.0
2007-08-10 15:55:00,16.25,16.26,16.17,16.19,293500.0,14.0918,14.1005,14.0224,14.0398,293500.0
2007-08-13 09:30:00,16.16,16.39,16.12,16.23,117400.0,14.0138,14.2132,13.9791,14.0745,117400.0
2007-08-13 09:35:00,16.23,16.25,16.16,16.16,61900.0,14.0745,14.0918,14.0138,14.0138,61900.0
2007-08-13 09:40:00,16.16,16.21,16.16,16.17,54800.0,14.0138,14.0571,14.0138,14.0224,54800.0
2007-08-13 09:45:00,16.17,16.23,16.15,16.19,153500.0,14.0224,14.0745,14.0051,14.0398,153500.0
2007-08-13 09:50:00,16.18,16.23,16.12,16.12,148500.0,14.0311,14.0745,13.9791,13.9791,148500.0
2007-08-13 09:55:00,16.12,16.19,16.1,16.18,134900.0,13.9791,14.0398,13.9617,14.0311,134900.0
2007-08-13 10:00:00,16.18,16.21,16.15,16.16,94100.0,14.0311,14.0571,14.0051,14.0138,94100.0
2007-08-13 10:05:00,16.16,16.16,16.14,16.15,106800.0,14.0138,14.0138,13.9964,14.0051,106800.0
2007-08-13 10:10:00,16.15,16.18,16.14,16.16,59500.0,14.0051,14.0311,13.9964,14.0138,59500.0
2007-08-13 10:15:00,16.16,16.17,16.11,16.11,89100.0,14.0138,14.0224,13.9704,13.9704,89100.0
2007-08-13 10:20:00,16.11,16.13,16.1,16.12,83400.0,13.9704,13.9878,13.9617,13.9791,83400.0
2007-08-13 10:25:00,16.12,16.16,16.12,16.16,70400.0,13.9791,14.0138,13.9791,14.0138,70400.0
2007-08-13 10:30:00,16.15,16.16,16.02,16.02,184400.0,14.0051,14.0138,13.8924,13.8924,184400.0
2007-08-13 10:35:00,16.02,16.03,15.99,15.99,165300.0,13.8924,13.901,13.8664,13.8664,165300.0
2007-08-13 10:40:00,15.99,16.01,15.81,15.84,320000.0,13.8664,13.8837,13.7103,13.7363,320000.0
2007-08-13 10:45:00,15.83,15.94,15.82,15.94,186500.0,13.7276,13.823,13.7189,13.823,186500.0
2007-08-13 10:50:00,15.94,15.97,15.85,15.85,124700.0,13.823,13.849,13.7449,13.7449,124700.0
2007-08-13 10:55:00,15.85,15.93,15.84,15.93,116100.0,13.7449,13.8143,13.7363,13.8143,116100.0
2007-08-13 11:00:00,15.94,15.94,15.9,15.93,88100.0,13.823,13.823,13.7883,13.8143,88100.0
2007-08-13 11:05:00,15.93,15.94,15.83,15.84,193900.0,13.8143,13.823,13.7276,13.7363,193900.0
2007-08-13 11:10:00,15.84,15.92,15.84,15.9,91300.0,13.7363,13.8056,13.7363,13.7883,91300.0
2007-08-13 11:15:00,15.91,15.97,15.9,15.95,76300.0,13.797,13.849,13.7883,13.8317,76300.0
2007-08-13 11:20:00,15.95,15.99,15.95,15.98,29400.0,13.8317,13.8664,13.8317,13.8577,29400.0
2007-08-13 11:25:00,15.98,16.0,15.95,16.0,146800.0,13.8577,13.875,13.8317,13.875,146800.0
2007-08-13 11:30:00,15.99,16.0,15.96,15.97,72800.0,13.8664,13.875,13.8403,13.849,72800.0
2007-08-13 11:35:00,15.97,15.99,15.94,15.95,67700.0,13.849,13.8664,13.823,13.8317,67700.0
2007-08-13 11:40:00,15.95,15.98,15.94,15.97,40900.0,13.8317,13.8577,13.823,13.849,40900.0
2007-08-13 11:45:00,15.98,15.98,15.88,15.92,84400.0,13.8577,13.8577,13.771,13.8056,84400.0
2007-08-13 11:50:00,15.93,15.93,15.86,15.92,56400.0,13.8143,13.8143,13.7536,13.8056,56400.0
2007-08-13 11:55:00,15.93,16.0,15.92,15.98,57800.0,13.8143,13.875,13.8056,13.8577,57800.0
2007-08-13 12:00:00,15.98,15.99,15.91,15.96,54700.0,13.8577,13.8664,13.797,13.8403,54700.0
2007-08-13 12:05:00,15.96,15.96,15.91,15.92,56700.0,13.8403,13.8403,13.797,13.8056,56700.0
2007-08-13 12:10:00,15.92,15.94,15.92,15.93,49200.0,13.8056,13.823,13.8056,13.8143,49200.0
2007-08-13 12:15:00,15.93,15.96,15.92,15.95,45400.0,13.8143,13.8403,13.8056,13.8317,45400.0
2007-08-13 12:20:00,15.96,15.96,15.92,15.93,42100.0,13.8403,13.8403,13.8056,13.8143,42100.0
2007-08-13 12:25:00,15.92,15.93,15.91,15.91,29600.0,13.8056,13.8143,13.797,13.797,29600.0
2007-08-13 12:30:00,15.92,15.92,15.89,15.89,45400.0,13.8056,13.8056,13.7796,13.7796,45400.0
2007-08-13 12:35:00,15.9,15.95,15.88,15.93,67400.0,13.7883,13.8317,13.771,13.8143,67400.0
2007-08-13 12:40:00,15.93,15.93,15.9,15.92,42700.0,13.8143,13.8143,13.7883,13.8056,42700.0
2007-08-13 12:45:00,15.91,15.92,15.84,15.89,76100.0,13.797,13.8056,13.7363,13.7796,76100.0
2007-08-13 12:50:00,15.89,15.89,15.84,15.84,59400.0,13.7796,13.7796,13.7363,13.7363,59400.0
2007-08-13 12:55:00,15.85,15.86,15.78,15.8,87400.0,13.7449,13.7536,13.6842,13.7016,87400.0
2007-08-13 13:00:00,15.81,15.88,15.8,15.83,78900.0,13.7103,13.771,13.7016,13.7276,78900.0
2007-08-13 13:05:00,15.84,15.84,15.8,15.82,82200.0,13.7363,13.7363,13.7016,13.7189,82200.0
2007-08-13 13:10:00,15.81,15.83,15.8,15.82,102500.0,13.7103,13.7276,13.7016,13.7189,102500.0
2007-08-13 13:15:00,15.8,15.81,15.77,15.77,109700.0,13.7016,13.7103,13.6756,13.6756,109700.0
2007-08-13 13:20:00,15.78,15.79,15.75,15.78,111100.0,13.6842,13.6929,13.6582,13.6842,111100.0
2007-08-13 13:25:00,15.78,15.82,15.78,15.8,51500.0,13.6842,13.7189,13.6842,13.7016,51500.0
2007-08-13 13:30:00,15.8,15.86,15.8,15.86,70300.0,13.7016,13.7536,13.7016,13.7536,70300.0
2007-08-13 13:35:00,15.86,15.88,15.85,15.86,24300.0,13.7536,13.771,13.7449,13.7536,24300.0
2007-08-13 13:40:00,15.86,15.88,15.84,15.86,70400.0,13.7536,13.771,13.7363,13.7536,70400.0
2007-08-13 13:45:00,15.87,15.9,15.87,15.88,36800.0,13.7623,13.7883,13.7623,13.771,36800.0
2007-08-13 13:50:00,15.89,15.89,15.86,15.87,43900.0,13.7796,13.7796,13.7536,13.7623,43900.0
2007-08-13 13:55:00,15.87,15.92,15.86,15.91,41200.0,13.7623,13.8056,13.7536,13.797,41200.0
2007-08-13 14:00:00,15.92,15.92,15.85,15.9,55400.0,13.8056,13.8056,13.7449,13.7883,55400.0
2007-08-13 14:05:00,15.9,15.91,15.88,15.88,25000.0,13.7883,13.797,13.771,13.771,25000.0
2007-08-13 14:10:00,15.88,15.92,15.88,15.92,24600.0,13.771,13.8056,13.771,13.8056,24600.0
2007-08-13 14:15:00,15.92,15.93,15.87,15.89,88800.0,13.8056,13.8143,13.7623,13.7796,88800.0
2007-08-13 14:20:00,15.9,15.98,15.89,15.96,79500.0,13.7883,13.8577,13.7796,13.8403,79500.0
2007-08-13 14:25:00,15.96,15.96,15.94,15.95,50700.0,13.8403,13.8403,13.823,13.8317,50700.0
2007-08-13 14:30:00,15.95,15.96,15.94,15.94,37200.0,13.8317,13.8403,13.823,13.823,37200.0
2007-08-13 14:35:00,15.94,15.97,15.92,15.95,95400.0,13.823,13.849,13.8056,13.8317,95400.0
2007-08-13 14:40:00,15.95,15.95,15.91,15.94,310500.0,13.8317,13.8317,13.797,13.823,310500.0
2007-08-13 14:45:00,15.95,15.98,15.93,15.97,118100.0,13.8317,13.8577,13.8143,13.849,118100.0
2007-08-13 14:50:00,15.97,16.0,15.96,15.99,105800.0,13.849,13.875,13.8403,13.8664,105800.0
2007-08-13 14:55:00,16.0,16.0,15.97,16.0,113700.0,13.875,13.875,13.849,13.875,113700.0
2007-08-13 15:00:00,16.0,16.0,15.98,15.99,81800.0,13.875,13.875,13.8577,13.8664,81800.0
2007-08-13 15:05:00,15.99,16.0,15.97,15.98,83500.0,13.8664,13.875,13.849,13.8577,83500.0
2007-08-13 15:10:00,15.99,16.03,15.97,16.02,126700.0,13.8664,13.901,13.849,13.8924,126700.0
2007-08-13 15:15:00,16.02,16.02,15.96,15.97,120200.0,13.8924,13.8924,13.8403,13.849,120200.0
2007-08-13 15:20:00,15.97,15.97,15.89,15.9,156700.0,13.849,13.849,13.7796,13.7883,156700.0
2007-08-13 15:25:00,15.91,16.0,15.9,16.0,105400.0,13.797,13.875,13.7883,13.875,105400.0
2007-08-13 15:30:00,15.99,16.0,15.96,16.0,55000.0,13.8664,13.875,13.8403,13.875,55000.0
2007-08-13 15:35:00,16.0,16.0,15.99,16.0,59500.0,13.875,13.875,13.8664,13.875,59500.0
2007-08-13 15:40:00,16.0,16.0,15.95,15.99,93300.0,13.875,13.875,13.8317,13.8664,93300.0
2007-08-13 15:45:00,15.98,16.0,15.95,15.99,126100.0,13.8577,13.875,13.8317,13.8664,126100.0
2007-08-13 15:50:00,15.99,16.0,15.93,15.97,140400.0,13.8664,13.875,13.8143,13.849,140400.0
2007-08-13 15:55:00,15.97,15.98,15.91,15.97,80500.0,13.849,13.8577,13.797,13.849,80500.0
2007-08-14 09:30:00,15.99,15.99,15.92,15.96,110200.0,13.8664,13.8664,13.8056,13.8403,110200.0
2007-08-14 09:35:00,15.97,15.99,15.96,15.98,61200.0,13.849,13.8664,13.8403,13.8577,61200.0
2007-08-14 09:40:00,15.98,16.0,15.97,15.98,91800.0,13.8577,13.875,13.849,13.8577,91800.0
2007-08-14 09:45:00,15.98,15.99,15.96,15.99,117300.0,13.8577,13.8664,13.8403,13.8664,117300.0
2007-08-14 09:50:00,15.99,16.02,15.95,15.95,118300.0,13.8664,13.8924,13.8317,13.8317,118300.0
2007-08-14 09:55:00,15.95,16.0,15.94,16.0,89500.0,13.8317,13.875,13.823,13.875,89500.0
2007-08-14 10:00:00,15.99,15.99,15.92,15.94,77900.0,13.8664,13.8664,13.8056,13.823,77900.0
2007-08-14 10:05:00,15.93,15.97,15.87,15.89,137700.0,13.8143,13.849,13.7623,13.7796,137700.0
2007-08-14 10:10:00,15.89,15.94,15.86,15.87,100000.0,13.7796,13.823,13.7536,13.7623,100000.0
2007-08-14 10:15:00,15.87,15.91,15.86,15.88,52500.0,13.7623,13.797,13.7536,13.771,52500.0
2007-08-14 10:20:00,15.88,15.94,15.87,15.91,56400.0,13.771,13.823,13.7623,13.797,56400.0
2007-08-14 10:25:00,15.91,15.95,15.82,15.84,163000.0,13.797,13.8317,13.7189,13.7363,163000.0
2007-08-14 10:30:00,15.85,15.9,15.83,15.89,99200.0,13.7449,13.7883,13.7276,13.7796,99200.0
2007-08-14 10:35:00,15.9,15.92,15.87,15.9,72100.0,13.7883,13.8056,13.7623,13.7883,72100.0
2007-08-14 10:40:00,15.9,15.9,15.85,15.87,96000.0,13.7883,13.7883,13.7449,13.7623,96000.0
2007-08-14 10:45:00,15.88,15.89,15.86,15.88,71100.0,13.771,13.7796,13.7536,13.771,71100.0
2007-08-14 10:50:00,15.88,15.89,15.86,15.87,80600.0,13.771,13.7796,13.7536,13.7623,80600.0
2007-08-14 10:55:00,15.87,15.9,15.85,15.86,95000.0,13.7623,13.7883,13.7449,13.7536,95000.0
2007-08-14 11:00:00,15.85,15.86,15.77,15.79,156800.0,13.7449,13.7536,13.6756,13.6929,156800.0
2007-08-14 11:05:00,15.8,15.81,15.77,15.8,172300.0,13.7016,13.7103,13.6756,13.7016,172300.0
2007-08-14 11:10:00,15.8,15.81,15.77,15.8,93000.0,13.7016,13.7103,13.6756,13.7016,93000.0
2007-08-14 11:15:00,15.81,15.81,15.79,15.79,85500.0,13.7103,13.7103,13.6929,13.6929,85500.0
2007-08-14 11:20:00,15.8,15.8,15.79,15.8,36500.0,13.7016,13.7016,13.6929,13.7016,36500.0
2007-08-14 11:25:00,15.8,15.82,15.79,15.8,106500.0,13.7016,13.7189,13.6929,13.7016,106500.0
2007-08-14 11:30:00,15.8,15.81,15.79,15.8,81200.0,13.7016,13.7103,13.6929,13.7016,81200.0
2007-08-14 11:35:00,15.8,15.81,15.77,15.79,76400.0,13.7016,13.7103,13.6756,13.6929,76400.0
2007-08-14 11:40:00,15.79,15.8,15.75,15.75,174600.0,13.6929,13.7016,13.6582,13.6582,174600.0
2007-08-14 11:45:00,15.75,15.81,15.74,15.79,158100.0,13.6582,13.7103,13.6496,13.6929,158100.0
2007-08-14 11:50:00,15.79,15.8,15.77,15.8,119200.0,13.6929,13.7016,13.6756,13.7016,119200.0
2007-08-14 11:55:00,15.8,15.86,15.8,15.8,95100.0,13.7016,13.7536,13.7016,13.7016,95100.0
2007-08-14 12:00:00,15.8,15.8,15.79,15.8,41700.0,13.7016,13.7016,13.6929,13.7016,41700.0
2007-08-14 12:05:00,15.8,15.83,15.8,15.82,51000.0,13.7016,13.7276,13.7016,13.7189,51000.0
2007-08-14 12:10:00,15.83,15.83,15.81,15.83,31000.0,13.7276,13.7276,13.7103,13.7276,31000.0
2007-08-14 12:15:00,15.82,15.85,15.82,15.83,98600.0,13.7189,13.7449,13.7189,13.7276,98600.0
2007-08-14 12:20:00,15.83,15.83,15.8,15.81,82100.0,13.7276,13.7276,13.7016,13.7103,82100.0
2007-08-14 12:25:00,15.8,15.81,15.74,15.75,79600.0,13.7016,13.7103,13.6496,13.6582,79600.0
2007-08-14 12:30:00,15.75,15.76,15.71,15.72,66900.0,13.6582,13.6669,13.6235,13.6322,66900.0
2007-08-14 12:35:00,15.71,15.75,15.7,15.75,88700.0,13.6235,13.6582,13.6149,13.6582,88700.0
2007-08-14 12:40:00,15.75,15.77,15.71,15.73,54500.0,13.6582,13.6756,13.6235,13.6409,54500.0
2007-08-14 12:45:00,15.73,15.77,15.72,15.74,125900.0,13.6409,13.6756,13.6322,13.6496,125900.0
2007-08-14 12:50:00,15.74,15.8,15.73,15.79,81200.0,13.6496,13.7016,13.6409,13.6929,81200.0
2007-08-14 12:55:00,15.79,15.84,15.77,15.79,39600.0,13.6929,13.7363,13.6756,13.6929,39600.0
2007-08-14 13:00:00,15.79,15.79,15.77,15.78,36400.0,13.6929,13.6929,13.6756,13.6842,36400.0
2007-08-14 13:05:00,15.77,15.78,15.77,15.77,18400.0,13.6756,13.6842,13.6756,13.6756,18400.0
2007-08-14 13:10:00,15.78,15.78,15.75,15.75,32800.0,13.6842,13.6842,13.6582,13.6582,32800.0
2007-08-14 13:15:00,15.75,15.76,15.72,15.76,81600.0,13.6582,13.6669,13.6322,13.6669,81600.0
2007-08-14 13:20:00,15.75,15.75,15.71,15.74,78200.0,13.6582,13.6582,13.6235,13.6496,78200.0
2007-08-14 13:25:00,15.75,15.75,15.68,15.69,104700.0,13.6582,13.6582,13.5975,13.6062,104700.0
2007-08-14 13:30:00,15.68,15.73,15.68,15.69,63600.0,13.5975,13.6409,13.5975,13.6062,63600.0
2007-08-14 13:35:00,15.69,15.76,15.69,15.74,62900.0,13.6062,13.6669,13.6062,13.6496,62900.0
2007-08-14 13:40:00,15.73,15.75,15.72,15.72,52400.0,13.6409,13.6582,13.6322,13.6322,52400.0
2007-08-14 13:45:00,15.73,15.75,15.68,15.72,95500.0,13.6409,13.6582,13.5975,13.6322,95500.0
2007-08-14 13:50:00,15.72,15.72,15.69,15.69,44900.0,13.6322,13.6322,13.6062,13.6062,44900.0
2007-08-14 13:55:00,15.69,15.72,15.65,15.68,74500.0,13.6062,13.6322,13.5715,13.5975,74500.0
2007-08-14 14:00:00,15.69,15.71,15.65,15.66,87600.0,13.6062,13.6235,13.5715,13.5802,87600.0
2007-08-14 14:05:00,15.65,15.68,15.63,15.64,61500.0,13.5715,13.5975,13.5542,13.5628,61500.0
2007-08-14 14:10:00,15.64,15.7,15.64,15.66,55900.0,13.5628,13.6149,13.5628,13.5802,55900.0
2007-08-14 14:15:00,15.67,15.68,15.63,15.66,90400.0,13.5888,13.5975,13.5542,13.5802,90400.0
2007-08-14 14:20:00,15.66,15.69,15.66,15.67,48400.0,13.5802,13.6062,13.5802,13.5888,48400.0
2007-08-14 14:25:00,15.67,15.73,15.67,15.7,77100.0,13.5888,13.6409,13.5888,13.6149,77100.0
2007-08-14 14:30:00,15.71,15.72,15.66,15.67,101800.0,13.6235,13.6322,13.5802,13.5888,101800.0
2007-08-14 14:35:00,15.67,15.71,15.67,15.7,104400.0,13.5888,13.6235,13.5888,13.6149,104400.0
2007-08-14 14:40:00,15.7,15.71,15.67,15.68,108400.0,13.6149,13.6235,13.5888,13.5975,108400.0
2007-08-14 14:45:00,15.68,15.7,15.66,15.69,131800.0,13.5975,13.6149,13.5802,13.6062,131800.0
2007-08-14 14:50:00,15.69,15.7,15.66,15.69,76500.0,13.6062,13.6149,13.5802,13.6062,76500.0
2007-08-14 14:55:00,15.69,15.69,15.67,15.69,71200.0,13.6062,13.6062,13.5888,13.6062,71200.0
2007-08-14 15:00:00,15.69,15.73,15.68,15.73,138200.0,13.6062,13.6409,13.5975,13.6409,138200.0
2007-08-14 15:05:00,15.73,15.76,15.73,15.76,79100.0,13.6409,13.6669,13.6409,13.6669,79100.0
2007-08-14 15:10:00,15.75,15.75,15.73,15.73,59000.0,13.6582,13.6582,13.6409,13.6409,59000.0
2007-08-14 15:15:00,15.73,15.8,15.72,15.75,115700.0,13.6409,13.7016,13.6322,13.6582,115700.0
2007-08-14 15:20:00,15.76,15.83,15.75,15.82,117700.0,13.6669,13.7276,13.6582,13.7189,117700.0
2007-08-14 15:25:00,15.82,15.83,15.74,15.79,106400.0,13.7189,13.7276,13.6496,13.6929,106400.0
2007-08-14 15:30:00,15.78,15.79,15.76,15.76,104600.0,13.6842,13.6929,13.6669,13.6669,104600.0
2007-08-14 15:35:00,15.76,15.8,15.75,15.78,118700.0,13.6669,13.7016,13.6582,13.6842,118700.0
2007-08-14 15:40:00,15.78,15.81,15.77,15.81,149700.0,13.6842,13.7103,13.6756,13.7103,149700.0
2007-08-14 15:45:00,15.81,15.82,15.79,15.8,71100.0,13.7103,13.7189,13.6929,13.7016,71100.0
2007-08-14 15:50:00,15.79,15.8,15.75,15.76,143700.0,13.6929,13.7016,13.6582,13.6669,143700.0
2007-08-14 15:55:00,15.76,15.79,15.75,15.75,166200.0,13.6669,13.6929,13.6582,13.6582,166200.0
2007-08-15 09:30:00,15.84,15.85,15.77,15.77,96700.0,13.7363,13.7449,13.6756,13.6756,96700.0
2007-08-15 09:35:00,15.8,15.8,15.69,15.73,63300.0,13.7016,13.7016,13.6062,13.6409,63300.0
2007-08-15 09:40:00,15.73,15.74,15.69,15.73,79500.0,13.6409,13.6496,13.6062,13.6409,79500.0
2007-08-15 09:45:00,15.73,15.85,15.73,15.83,85100.0,13.6409,13.7449,13.6409,13.7276,85100.0
2007-08-15 09:50:00,15.84,15.9,15.8,15.89,103400.0,13.7363,13.7883,13.7016,13.7796,103400.0
2007-08-15 09:55:00,15.9,15.99,15.84,15.85,103100.0,13.7883,13.8664,13.7363,13.7449,103100.0
2007-08-15 10:00:00,15.85,15.91,15.77,15.79,90200.0,13.7449,13.797,13.6756,13.6929,90200.0
2007-08-15 10:05:00,15.79,15.83,15.73,15.82,111700.0,13.6929,13.7276,13.6409,13.7189,111700.0
2007-08-15 10:10:00,15.8,15.83,15.78,15.83,99100.0,13.7016,13.7276,13.6842,13.7276,99100.0
2007-08-15 10:15:00,15.83,15.84,15.79,15.8,107900.0,13.7276,13.7363,13.6929,13.7016,107900.0
2007-08-15 10:20:00,15.79,15.84,15.79,15.82,86800.0,13.6929,13.7363,13.6929,13.7189,86800.0
2007-08-15 10:25:00,15.83,15.85,15.8,15.84,87700.0,13.7276,13.7449,13.7016,13.7363,87700.0
2007-08-15 10:30:00,15.84,15.85,15.8,15.83,82900.0,13.7363,13.7449,13.7016,13.7276,82900.0
2007-08-15 10:35:00,15.84,15.84,15.8,15.8,67300.0,13.7363,13.7363,13.7016,13.7016,67300.0
2007-08-15 10:40:00,15.81,15.82,15.77,15.8,102500.0,13.7103,13.7189,13.6756,13.7016,102500.0
2007-08-15 10:45:00,15.81,15.82,15.8,15.82,47200.0,13.7103,13.7189,13.7016,13.7189,47200.0
2007-08-15 10:50:00,15.83,15.83,15.81,15.81,40100.0,13.7276,13.7276,13.7103,13.7103,40100.0
2007-08-15 10:55:00,15.81,15.84,15.8,15.83,130500.0,13.7103,13.7363,13.7016,13.7276,130500.0
2007-08-15 11:00:00,15.84,15.85,15.82,15.83,198000.0,13.7363,13.7449,13.7189,13.7276,198000.0
2007-08-15 11:05:00,15.84,15.88,15.82,15.85,93200.0,13.7363,13.771,13.7189,13.7449,93200.0
2007-08-15 11:10:00,15.85,15.86,15.82,15.83,117100.0,13.7449,13.7536,13.7189,13.7276,117100.0
2007-08-15 11:15:00,15.83,15.84,15.82,15.82,88800.0,13.7276,13.7363,13.7189,13.7189,88800.0
2007-08-15 11:20:00,15.82,15.83,15.82,15.83,19200.0,13.7189,13.7276,13.7189,13.7276,19200.0
2007-08-15 11:25:00,15.82,15.85,15.82,15.84,55200.0,13.7189,13.7449,13.7189,13.7363,55200.0
2007-08-15 11:30:00,15.83,15.84,15.82,15.82,79000.0,13.7276,13.7363,13.7189,13.7189,79000.0
2007-08-15 11:35:00,15.82,15.83,15.81,15.81,65400.0,13.7189,13.7276,13.7103,13.7103,65400.0
2007-08-15 11:40:00,15.81,15.82,15.8,15.8,74800.0,13.7103,13.7189,13.7016,13.7016,74800.0
2007-08-15 11:45:00,15.8,15.81,15.73,15.73,132900.0,13.7016,13.7103,13.6409,13.6409,132900.0
2007-08-15 11:50:00,15.73,15.74,15.7,15.71,57800.0,13.6409,13.6496,13.6149,13.6235,57800.0
2007-08-15 11:55:00,15.72,15.79,15.7,15.72,125600.0,13.6322,13.6929,13.6149,13.6322,125600.0
2007-08-15 12:00:00,15.72,15.73,15.63,15.67,144100.0,13.6322,13.6409,13.5542,13.5888,144100.0
2007-08-15 12:05:00,15.67,15.7,15.66,15.67,63000.0,13.5888,13.6149,13.5802,13.5888,63000.0
2007-08-15 12:10:00,15.67,15.68,15.64,15.65,55400.0,13.5888,13.5975,13.5628,13.5715,55400.0
2007-08-15 12:15:00,15.64,15.68,15.64,15.67,72100.0,13.5628,13.5975,13.5628,13.5888,72100.0
2007-08-15 12:20:00,15.67,15.67,15.63,15.64,47100.0,13.5888,13.5888,13.5542,13.5628,47100.0
2007-08-15 12:25:00,15.64,15.64,15.61,15.61,37200.0,13.5628,13.5628,13.5368,13.5368,37200.0
2007-08-15 12:30:00,15.62,15.62,15.55,15.57,49000.0,13.5455,13.5455,13.4848,13.5021,49000.0
2007-08-15 12:35:00,15.56,15.58,15.56,15.58,43200.0,13.4935,13.5108,13.4935,13.5108,43200.0
2007-08-15 12:40:00,15.57,15.58,15.57,15.57,44200.0,13.5021,13.5108,13.5021,13.5021,44200.0
2007-08-15 12:45:00,15.57,15.61,15.57,15.6,61700.0,13.5021,13.5368,13.5021,13.5281,61700.0
2007-08-15 12:50:00,15.6,15.61,15.58,15.6,52800.0,13.5281,13.5368,13.5108,13.5281,52800.0
2007-08-15 12:55:00,15.6,15.61,15.58,15.6,47100.0,13.5281,13.5368,13.5108,13.5281,47100.0
2007-08-15 13:00:00,15.59,15.6,15.58,15.6,31800.0,13.5195,13.5281,13.5108,13.5281,31800.0
2007-08-15 13:05:00,15.59,15.62,15.59,15.61,71600.0,13.5195,13.5455,13.5195,13.5368,71600.0
2007-08-15 13:10:00,15.6,15.61,15.59,15.59,20100.0,13.5281,13.5368,13.5195,13.5195,20100.0
2007-08-15 13:15:00,15.59,15.65,15.59,15.62,56500.0,13.5195,13.5715,13.5195,13.5455,56500.0
2007-08-15 13:20:00,15.62,15.63,15.6,15.62,55100.0,13.5455,13.5542,13.5281,13.5455,55100.0
2007-08-15 13:25:00,15.63,15.64,15.62,15.62,45600.0,13.5542,13.5628,13.5455,13.5455,45600.0
2007-08-15 13:30:00,15.63,15.64,15.62,15.63,46800.0,13.5542,13.5628,13.5455,13.5542,46800.0
2007-08-15 13:35:00,15.64,15.71,15.64,15.7,71900.0,13.5628,13.6235,13.5628,13.6149,71900.0
2007-08-15 13:40:00,15.7,15.78,15.69,15.76,122100.0,13.6149,13.6842,13.6062,13.6669,122100.0
2007-08-15 13:45:00,15.75,15.75,15.69,15.7,69300.0,13.6582,13.6582,13.6062,13.6149,69300.0
2007-08-15 13:50:00,15.7,15.7,15.62,15.63,197000.0,13.6149,13.6149,13.5455,13.5542,197000.0
2007-08-15 13:55:00,15.62,15.66,15.61,15.65,97700.0,13.5455,13.5802,13.5368,13.5715,97700.0
2007-08-15 14:00:00,15.65,15.69,15.64,15.67,49300.0,13.5715,13.6062,13.5628,13.5888,49300.0
2007-08-15 14:05:00,15.66,15.66,15.61,15.61,41600.0,13.5802,13.5802,13.5368,13.5368,41600.0
2007-08-15 14:10:00,15.62,15.62,15.58,15.58,64500.0,13.5455,13.5455,13.5108,13.5108,64500.0
2007-08-15 14:15:00,15.58,15.59,15.55,15.57,66000.0,13.5108,13.5195,13.4848,13.5021,66000.0
2007-08-15 14:20:00,15.57,15.58,15.53,15.53,68200.0,13.5021,13.5108,13.4674,13.4674,68200.0
2007-08-15 14:25:00,15.53,15.56,15.52,15.53,74500.0,13.4674,13.4935,13.4588,13.4674,74500.0
2007-08-15 14:30:00,15.53,15.54,15.47,15.48,113900.0,13.4674,13.4761,13.4154,13.4241,113900.0
2007-08-15 14:35:00,15.48,15.48,15.44,15.45,104200.0,13.4241,13.4241,13.3894,13.3981,104200.0
2007-08-15 14:40:00,15.46,15.46,15.44,15.46,94200.0,13.4067,13.4067,13.3894,13.4067,94200.0
2007-08-15 14:45:00,15.47,15.5,15.42,15.43,203400.0,13.4154,13.4414,13.3721,13.3807,203400.0
2007-08-15 14:50:00,15.44,15.45,15.42,15.43,117300.0,13.3894,13.3981,13.3721,13.3807,117300.0
2007-08-15 14:55:00,15.42,15.45,15.42,15.44,64800.0,13.3721,13.3981,13.3721,13.3894,64800.0
2007-08-15 15:00:00,15.43,15.49,15.43,15.43,82100.0,13.3807,13.4328,13.3807,13.3807,82100.0
2007-08-15 15:05:00,15.44,15.45,15.42,15.43,115300.0,13.3894,13.3981,13.3721,13.3807,115300.0
2007-08-15 15:10:00,15.43,15.45,15.42,15.43,138300.0,13.3807,13.3981,13.3721,13.3807,138300.0
2007-08-15 15:15:00,15.43,15.43,15.35,15.36,129100.0,13.3807,13.3807,13.3113,13.32,129100.0
2007-08-15 15:20:00,15.36,15.38,15.33,15.34,124900.0,13.32,13.3374,13.294,13.3027,124900.0
2007-08-15 15:25:00,15.34,15.36,15.28,15.31,162700.0,13.3027,13.32,13.2506,13.2767,162700.0
2007-08-15 15:30:00,15.31,15.38,15.29,15.3,119800.0,13.2767,13.3374,13.2593,13.268,119800.0
2007-08-15 15:35:00,15.31,15.34,15.25,15.28,121100.0,13.2767,13.3027,13.2246,13.2506,121100.0
2007-08-15 15:40:00,15.28,15.3,15.24,15.27,232800.0,13.2506,13.268,13.216,13.242,232800.0
2007-08-15 15:45:00,15.27,15.29,15.24,15.26,186100.0,13.242,13.2593,13.216,13.2333,186100.0
2007-08-15 15:50:00,15.26,15.27,15.16,15.16,241600.0,13.2333,13.242,13.1466,13.1466,241600.0
2007-08-15 15:55:00,15.16,15.19,15.15,15.19,276200.0,13.1466,13.1726,13.1379,13.1726,276200.0
2007-08-16 09:30:00,15.24,15.42,15.2,15.35,215600.0,13.216,13.3721,13.1813,13.3113,215600.0
2007-08-16 09:35:00,15.35,15.43,15.29,15.35,148900.0,13.3113,13.3807,13.2593,13.3113,148900.0
2007-08-16 09:40:00,15.35,15.36,15.28,15.32,148700.0,13.3113,13.32,13.2506,13.2853,148700.0
2007-08-16 09:45:00,15.32,15.39,15.31,15.37,303500.0,13.2853,13.346,13.2767,13.3287,303500.0
2007-08-16 09:50:00,15.37,15.45,15.33,15.41,258900.0,13.3287,13.3981,13.294,13.3634,258900.0
2007-08-16 09:55:00,15.4,15.42,15.31,15.36,233000.0,13.3547,13.3721,13.2767,13.32,233000.0
2007-08-16 10:00:00,15.36,15.38,15.33,15.33,113700.0,13.32,13.3374,13.294,13.294,113700.0
2007-08-16 10:05:00,15.34,15.37,15.32,15.37,149400.0,13.3027,13.3287,13.2853,13.3287,149400.0
2007-08-16 10:10:00,15.35,15.35,15.26,15.28,104900.0,13.3113,13.3113,13.2333,13.2506,104900.0
2007-08-16 10:15:00,15.28,15.34,15.27,15.27,110200.0,13.2506,13.3027,13.242,13.242,110200.0
2007-08-16 10:20:00,15.27,15.3,15.25,15.29,98000.0,13.242,13.268,13.2246,13.2593,98000.0
2007-08-16 10:25:00,15.29,15.31,15.2,15.23,104300.0,13.2593,13.2767,13.1813,13.2073,104300.0
2007-08-16 10:30:00,15.23,15.28,15.2,15.23,153300.0,13.2073,13.2506,13.1813,13.2073,153300.0
2007-08-16 10:35:00,15.24,15.3,15.24,15.29,121200.0,13.216,13.268,13.216,13.2593,121200.0
2007-08-16 10:40:00,15.29,15.32,15.29,15.31,110800.0,13.2593,13.2853,13.2593,13.2767,110800.0
2007-08-16 10:45:00,15.3,15.34,15.28,15.28,107400.0,13.268,13.3027,13.2506,13.2506,107400.0
2007-08-16 10:50:00,15.28,15.36,15.25,15.33,168500.0,13.2506,13.32,13.2246,13.294,168500.0
2007-08-16 10:55:00,15.33,15.36,15.29,15.31,162300.0,13.294,13.32,13.2593,13.2767,162300.0
2007-08-16 11:00:00,15.31,15.35,15.28,15.35,89700.0,13.2767,13.3113,13.2506,13.3113,89700.0
2007-08-16 11:05:00,15.35,15.36,15.31,15.35,137700.0,13.3113,13.32,13.2767,13.3113,137700.0
2007-08-16 11:10:00,15.35,15.36,15.3,15.31,143900.0,13.3113,13.32,13.268,13.2767,143900.0
2007-08-16 11:15:00,15.3,15.31,15.25,15.25,131700.0,13.268,13.2767,13.2246,13.2246,131700.0
2007-08-16 11:20:00,15.26,15.28,15.22,15.24,127600.0,13.2333,13.2506,13.1986,13.216,127600.0
2007-08-16 11:25:00,15.24,15.27,15.23,15.26,134300.0,13.216,13.242,13.2073,13.2333,134300.0
2007-08-16 11:30:00,15.26,15.27,15.2,15.22,97400.0,13.2333,13.242,13.1813,13.1986,97400.0
2007-08-16 11:35:00,15.22,15.25,15.19,15.23,90400.0,13.1986,13.2246,13.1726,13.2073,90400.0
2007-08-16 11:40:00,15.23,15.28,15.23,15.27,88200.0,13.2073,13.2506,13.2073,13.242,88200.0
2007-08-16 11:45:00,15.27,15.28,15.23,15.25,60200.0,13.242,13.2506,13.2073,13.2246,60200.0
2007-08-16 11:50:00,15.25,15.27,15.24,15.25,93200.0,13.2246,13.242,13.216,13.2246,93200.0
2007-08-16 11:55:00,15.25,15.27,15.24,15.24,44200.0,13.2246,13.242,13.216,13.216,44200.0
2007-08-16 12:00:00,15.25,15.25,15.18,15.19,131200.0,13.2246,13.2246,13.1639,13.1726,131200.0
2007-08-16 12:05:00,15.18,15.2,15.05,15.11,222600.0,13.1639,13.1813,13.0512,13.1032,222600.0
2007-08-16 12:10:00,15.11,15.14,15.08,15.11,80300.0,13.1032,13.1292,13.0772,13.1032,80300.0
2007-08-16 12:15:00,15.11,15.13,15.07,15.1,127200.0,13.1032,13.1206,13.0685,13.0946,127200.0
2007-08-16 12:20:00,15.1,15.13,15.07,15.09,123000.0,13.0946,13.1206,13.0685,13.0859,123000.0
2007-08-16 12:25:00,15.09,15.1,15.07,15.08,56700.0,13.0859,13.0946,13.0685,13.0772,56700.0
2007-08-16 12:30:00,15.08,15.12,15.08,15.1,93500.0,13.0772,13.1119,13.0772,13.0946,93500.0
2007-08-16 12:35:00,15.09,15.11,15.07,15.07,94600.0,13.0859,13.1032,13.0685,13.0685,94600.0
2007-08-16 12:40:00,15.07,15.08,15.04,15.07,133100.0,13.0685,13.0772,13.0425,13.0685,133100.0
2007-08-16 12:45:00,15.07,15.07,14.91,14.91,189200.0,13.0685,13.0685,12.9298,12.9298,189200.0
2007-08-16 12:50:00,14.91,14.92,14.85,14.86,193100.0,12.9298,12.9385,12.8778,12.8864,193100.0
2007-08-16 12:55:00,14.86,14.88,14.77,14.79,181800.0,12.8864,12.9038,12.8084,12.8257,181800.0
2007-08-16 13:00:00,14.79,14.81,14.69,14.71,181900.0,12.8257,12.8431,12.739,12.7563,181900.0
2007-08-16 13:05:00,14.71,14.81,14.66,14.8,216200.0,12.7563,12.8431,12.713,12.8344,216200.0
2007-08-16 13:10:00,14.81,14.89,14.79,14.83,223400.0,12.8431,12.9124,12.8257,12.8604,223400.0
2007-08-16 13:15:00,14.83,14.91,14.8,14.91,133400.0,12.8604,12.9298,12.8344,12.9298,133400.0
2007-08-16 13:20:00,14.91,14.92,14.86,14.89,84700.0,12.9298,12.9385,12.8864,12.9124,84700.0
2007-08-16 13:25:00,14.9,14.9,14.77,14.8,108900.0,12.9211,12.9211,12.8084,12.8344,108900.0
2007-08-16 13:30:00,14.8,14.9,14.8,14.9,65500.0,12.8344,12.9211,12.8344,12.9211,65500.0
2007-08-16 13:35:00,14.9,14.94,14.89,14.94,122000.0,12.9211,12.9558,12.9124,12.9558,122000.0
2007-08-16 13:40:00,14.94,15.01,14.91,14.97,124800.0,12.9558,13.0165,12.9298,12.9818,124800.0
2007-08-16 13:45:00,14.97,15.0,14.89,14.9,140900.0,12.9818,13.0078,12.9124,12.9211,140900.0
2007-08-16 13:50:00,14.91,14.95,14.89,14.95,187700.0,12.9298,12.9645,12.9124,12.9645,187700.0
2007-08-16 13:55:00,14.95,14.95,14.85,14.87,258900.0,12.9645,12.9645,12.8778,12.8951,258900.0
2007-08-16 14:00:00,14.88,14.98,14.82,14.97,231700.0,12.9038,12.9905,12.8517,12.9818,231700.0
2007-08-16 14:05:00,14.97,15.05,14.97,14.98,290900.0,12.9818,13.0512,12.9818,12.9905,290900.0
2007-08-16 14:10:00,14.98,15.06,14.93,15.06,187200.0,12.9905,13.0599,12.9471,13.0599,187200.0
2007-08-16 14:15:00,15.06,15.12,15.01,15.06,221200.0,13.0599,13.1119,13.0165,13.0599,221200.0
2007-08-16 14:20:00,15.06,15.07,14.95,14.96,121300.0,13.0599,13.0685,12.9645,12.9731,121300.0
2007-08-16 14:25:00,14.97,15.01,14.94,14.97,90200.0,12.9818,13.0165,12.9558,12.9818,90200.0
2007-08-16 14:30:00,14.98,14.99,14.83,14.9,83100.0,12.9905,12.9992,12.8604,12.9211,83100.0
2007-08-16 14:35:00,14.89,14.95,14.86,14.95,40400.0,12.9124,12.9645,12.8864,12.9645,40400.0
2007-08-16 14:40:00,14.95,14.98,14.95,14.97,48600.0,12.9645,12.9905,12.9645,12.9818,48600.0
2007-08-16 14:45:00,14.96,15.02,14.93,14.93,78000.0,12.9731,13.0252,12.9471,12.9471,78000.0
2007-08-16 14:50:00,14.93,14.95,14.86,14.93,95300.0,12.9471,12.9645,12.8864,12.9471,95300.0
2007-08-16 14:55:00,14.92,14.97,14.91,14.97,51500.0,12.9385,12.9818,12.9298,12.9818,51500.0
2007-08-16 15:00:00,14.96,14.98,14.88,14.88,132400.0,12.9731,12.9905,12.9038,12.9038,132400.0
2007-08-16 15:05:00,14.89,14.93,14.85,14.85,100300.0,12.9124,12.9471,12.8778,12.8778,100300.0
2007-08-16 15:10:00,14.85,14.88,14.78,14.85,165300.0,12.8778,12.9038,12.8171,12.8778,165300.0
2007-08-16 15:15:00,14.85,14.9,14.84,14.89,128500.0,12.8778,12.9211,12.8691,12.9124,128500.0
2007-08-16 15:20:00,14.89,14.94,14.87,14.91,135800.0,12.9124,12.9558,12.8951,12.9298,135800.0
2007-08-16 15:25:00,14.91,15.01,14.9,15.0,74400.0,12.9298,13.0165,12.9211,13.0078,74400.0
2007-08-16 15:30:00,15.0,15.03,14.94,15.01,111100.0,13.0078,13.0338,12.9558,13.0165,111100.0
2007-08-16 15:35:00,15.01,15.08,15.01,15.05,199700.0,13.0165,13.0772,13.0165,13.0512,199700.0
2007-08-16 15:40:00,15.05,15.13,15.05,15.08,188600.0,13.0512,13.1206,13.0512,13.0772,188600.0
2007-08-16 15:45:00,15.06,15.13,14.99,15.06,177800.0,13.0599,13.1206,12.9992,13.0599,177800.0
2007-08-16 15:50:00,15.05,15.29,15.02,15.27,162100.0,13.0512,13.2593,13.0252,13.242,162100.0
2007-08-16 15:55:00,15.28,15.28,15.15,15.21,312400.0,13.2506,13.2506,13.1379,13.1899,312400.0
2007-08-17 09:30:00,15.08,15.5,15.0,15.44,600900.0,13.0772,13.4414,13.0078,13.3894,600900.0
2007-08-17 09:35:00,15.44,15.48,15.37,15.47,88300.0,13.3894,13.4241,13.3287,13.4154,88300.0
2007-08-17 09:40:00,15.48,15.54,15.41,15.5,262500.0,13.4241,13.4761,13.3634,13.4414,262500.0
2007-08-17 09:45:00,15.51,15.52,15.25,15.3,259900.0,13.4501,13.4588,13.2246,13.268,259900.0
2007-08-17 09:50:00,15.31,15.42,15.22,15.24,137400.0,13.2767,13.3721,13.1986,13.216,137400.0
2007-08-17 09:55:00,15.25,15.25,15.17,15.17,82100.0,13.2246,13.2246,13.1553,13.1553,82100.0
2007-08-17 10:00:00,15.18,15.2,15.15,15.19,118800.0,13.1639,13.1813,13.1379,13.1726,118800.0
2007-08-17 10:05:00,15.17,15.19,15.15,15.15,131300.0,13.1553,13.1726,13.1379,13.1379,131300.0
2007-08-17 10:10:00,15.15,15.15,15.05,15.06,171400.0,13.1379,13.1379,13.0512,13.0599,171400.0
2007-08-17 10:15:00,15.05,15.1,15.02,15.04,130500.0,13.0512,13.0946,13.0252,13.0425,130500.0
2007-08-17 10:20:00,15.04,15.04,15.0,15.0,119500.0,13.0425,13.0425,13.0078,13.0078,119500.0
2007-08-17 10:25:00,15.0,15.04,14.92,14.92,152500.0,13.0078,13.0425,12.9385,12.9385,152500.0
2007-08-17 10:30:00,14.92,14.96,14.89,14.91,230900.0,12.9385,12.9731,12.9124,12.9298,230900.0
2007-08-17 10:35:00,14.92,14.97,14.91,14.97,268600.0,12.9385,12.9818,12.9298,12.9818,268600.0
2007-08-17 10:40:00,14.96,14.98,14.9,14.93,369000.0,12.9731,12.9905,12.9211,12.9471,369000.0
2007-08-17 10:45:00,14.92,14.99,14.9,14.95,266200.0,12.9385,12.9992,12.9211,12.9645,266200.0
2007-08-17 10:50:00,14.94,15.0,14.92,14.95,113800.0,12.9558,13.0078,12.9385,12.9645,113800.0
2007-08-17 10:55:00,14.95,15.0,14.95,14.99,111400.0,12.9645,13.0078,12.9645,12.9992,111400.0
2007-08-17 11:00:00,14.99,15.09,14.99,15.06,174000.0,12.9992,13.0859,12.9992,13.0599,174000.0
2007-08-17 11:05:00,15.05,15.08,14.99,15.01,235300.0,13.0512,13.0772,12.9992,13.0165,235300.0
2007-08-17 11:10:00,15.0,15.04,14.99,15.04,113800.0,13.0078,13.0425,12.9992,13.0425,113800.0
2007-08-17 11:15:00,15.04,15.09,15.01,15.01,134500.0,13.0425,13.0859,13.0165,13.0165,134500.0
2007-08-17 11:20:00,15.02,15.04,15.0,15.03,178200.0,13.0252,13.0425,13.0078,13.0338,178200.0
2007-08-17 11:25:00,15.03,15.05,15.02,15.05,53800.0,13.0338,13.0512,13.0252,13.0512,53800.0
2007-08-17 11:30:00,15.06,15.06,15.01,15.03,42800.0,13.0599,13.0599,13.0165,13.0338,42800.0
2007-08-17 11:35:00,15.04,15.07,15.04,15.05,99200.0,13.0425,13.0685,13.0425,13.0512,99200.0
2007-08-17 11:40:00,15.05,15.05,15.0,15.01,99700.0,13.0512,13.0512,13.0078,13.0165,99700.0
2007-08-17 11:45:00,15.01,15.03,15.01,15.03,61600.0,13.0165,13.0338,13.0165,13.0338,61600.0
2007-08-17 11:50:00,15.03,15.03,15.0,15.0,52000.0,13.0338,13.0338,13.0078,13.0078,52000.0
2007-08-17 11:55:00,15.0,15.01,14.96,14.97,145900.0,13.0078,13.0165,12.9731,12.9818,145900.0
2007-08-17 12:00:00,14.97,14.98,14.95,14.97,77500.0,12.9818,12.9905,12.9645,12.9818,77500.0
2007-08-17 12:05:00,14.96,14.96,14.93,14.94,139100.0,12.9731,12.9731,12.9471,12.9558,139100.0
2007-08-17 12:10:00,14.95,14.96,14.93,14.94,68500.0,12.9645,12.9731,12.9471,12.9558,68500.0
2007-08-17 12:15:00,14.94,14.95,14.92,14.92,69200.0,12.9558,12.9645,12.9385,12.9385,69200.0
2007-08-17 12:20:00,14.92,14.95,14.92,14.94,94400.0,12.9385,12.9645,12.9385,12.9558,94400.0
2007-08-17 12:25:00,14.94,14.95,14.93,14.95,57600.0,12.9558,12.9645,12.9471,12.9645,57600.0
2007-08-17 12:30:00,14.94,14.97,14.94,14.97,82500.0,12.9558,12.9818,12.9558,12.9818,82500.0
2007-08-17 12:35:00,14.97,14.98,14.95,14.95,134600.0,12.9818,12.9905,12.9645,12.9645,134600.0
2007-08-17 12:40:00,14.95,14.96,14.91,14.92,290100.0,12.9645,12.9731,12.9298,12.9385,290100.0
2007-08-17 12:45:00,14.92,14.93,14.91,14.92,94500.0,12.9385,12.9471,12.9298,12.9385,94500.0
2007-08-17 12:50:00,14.91,14.94,14.91,14.92,80500.0,12.9298,12.9558,12.9298,12.9385,80500.0
2007-08-17 12:55:00,14.93,14.95,14.91,14.94,94600.0,12.9471,12.9645,12.9298,12.9558,94600.0
2007-08-17 13:00:00,14.94,14.94,14.9,14.91,146500.0,12.9558,12.9558,12.9211,12.9298,146500.0
2007-08-17 13:05:00,14.91,14.99,14.9,14.96,247400.0,12.9298,12.9992,12.9211,12.9731,247400.0
2007-08-17 13:10:00,14.96,15.04,14.96,15.03,93100.0,12.9731,13.0425,12.9731,13.0338,93100.0
2007-08-17 13:15:00,15.02,15.02,14.96,14.99,180200.0,13.0252,13.0252,12.9731,12.9992,180200.0
2007-08-17 13:20:00,14.99,15.01,14.95,14.95,150400.0,12.9992,13.0165,12.9645,12.9645,150400.0
2007-08-17 13:25:00,14.96,14.96,14.92,14.94,129200.0,12.9731,12.9731,12.9385,12.9558,129200.0
2007-08-17 13:30:00,14.94,14.95,14.92,14.94,165200.0,12.9558,12.9645,12.9385,12.9558,165200.0
2007-08-17 13:35:00,14.94,14.96,14.93,14.95,101600.0,12.9558,12.9731,12.9471,12.9645,101600.0
2007-08-17 13:40:00,14.95,14.96,14.92,14.95,119300.0,12.9645,12.9731,12.9385,12.9645,119300.0
2007-08-17 13:45:00,14.95,14.95,14.92,14.93,85700.0,12.9645,12.9645,12.9385,12.9471,85700.0
2007-08-17 13:50:00,14.94,14.94,14.92,14.92,116400.0,12.9558,12.9558,12.9385,12.9385,116400.0
2007-08-17 13:55:00,14.92,14.92,14.89,14.9,202400.0,12.9385,12.9385,12.9124,12.9211,202400.0
2007-08-17 14:00:00,14.9,14.9,14.88,14.89,112700.0,12.9211,12.9211,12.9038,12.9124,112700.0
2007-08-17 14:05:00,14.89,14.94,14.89,14.94,197600.0,12.9124,12.9558,12.9124,12.9558,197600.0
2007-08-17 14:10:00,14.94,14.94,14.88,14.9,142600.0,12.9558,12.9558,12.9038,12.9211,142600.0
2007-08-17 14:15:00,14.9,14.93,14.9,14.93,53600.0,12.9211,12.9471,12.9211,12.9471,53600.0
2007-08-17 14:20:00,14.93,14.93,14.89,14.91,114600.0,12.9471,12.9471,12.9124,12.9298,114600.0
2007-08-17 14:25:00,14.91,14.95,14.9,14.92,81100.0,12.9298,12.9645,12.9211,12.9385,81100.0
2007-08-17 14:30:00,14.93,14.93,14.89,14.92,30500.0,12.9471,12.9471,12.9124,12.9385,30500.0
2007-08-17 14:35:00,14.92,14.92,14.89,14.9,56100.0,12.9385,12.9385,12.9124,12.9211,56100.0
2007-08-17 14:40:00,14.91,14.93,14.9,14.93,61600.0,12.9298,12.9471,12.9211,12.9471,61600.0
2007-08-17 14:45:00,14.92,14.93,14.9,14.9,43400.0,12.9385,12.9471,12.9211,12.9211,43400.0
2007-08-17 14:50:00,14.9,14.92,14.89,14.89,81100.0,12.9211,12.9385,12.9124,12.9124,81100.0
2007-08-17 14:55:00,14.89,14.9,14.88,14.88,87400.0,12.9124,12.9211,12.9038,12.9038,87400.0
2007-08-17 15:00:00,14.88,14.91,14.88,14.91,78300.0,12.9038,12.9298,12.9038,12.9298,78300.0
2007-08-17 15:05:00,14.9,14.95,14.9,14.95,170400.0,12.9211,12.9645,12.9211,12.9645,170400.0
2007-08-17 15:10:00,14.95,14.98,14.92,14.97,99000.0,12.9645,12.9905,12.9385,12.9818,99000.0
2007-08-17 15:15:00,14.97,15.01,14.97,15.0,108700.0,12.9818,13.0165,12.9818,13.0078,108700.0
2007-08-17 15:20:00,15.0,15.0,14.95,14.96,105700.0,13.0078,13.0078,12.9645,12.9731,105700.0
2007-08-17 15:25:00,14.95,14.96,14.91,14.94,79200.0,12.9645,12.9731,12.9298,12.9558,79200.0
2007-08-17 15:30:00,14.94,14.97,14.91,14.96,141800.0,12.9558,12.9818,12.9298,12.9731,141800.0
2007-08-17 15:35:00,14.96,15.05,14.95,15.04,141800.0,12.9731,13.0512,12.9645,13.0425,141800.0
2007-08-17 15:40:00,15.04,15.05,14.98,15.02,205500.0,13.0425,13.0512,12.9905,13.0252,205500.0
2007-08-17 15:45:00,15.02,15.03,14.99,15.01,208300.0,13.0252,13.0338,12.9992,13.0165,208300.0
2007-08-17 15:50:00,15.01,15.03,14.98,15.03,172500.0,13.0165,13.0338,12.9905,13.0338,172500.0
2007-08-17 15:55:00,15.02,15.04,14.99,15.03,201800.0,13.0252,13.0425,12.9992,13.0338,201800.0
2007-08-20 09:30:00,15.01,15.17,15.01,15.17,55000.0,13.0165,13.1553,13.0165,13.1553,55000.0
2007-08-20 09:35:00,15.18,15.18,15.01,15.11,32600.0,13.1639,13.1639,13.0165,13.1032,32600.0
2007-08-20 09:40:00,15.1,15.11,14.97,14.99,64800.0,13.0946,13.1032,12.9818,12.9992,64800.0
2007-08-20 09:45:00,14.99,15.03,14.96,15.0,69200.0,12.9992,13.0338,12.9731,13.0078,69200.0
2007-08-20 09:50:00,15.0,15.06,14.98,14.98,97600.0,13.0078,13.0599,12.9905,12.9905,97600.0
2007-08-20 09:55:00,14.97,15.06,14.97,15.06,24000.0,12.9818,13.0599,12.9818,13.0599,24000.0
2007-08-20 10:00:00,15.05,15.1,14.98,14.98,52800.0,13.0512,13.0946,12.9905,12.9905,52800.0
2007-08-20 10:05:00,14.99,15.08,14.98,15.04,55300.0,12.9992,13.0772,12.9905,13.0425,55300.0
2007-08-20 10:10:00,15.04,15.07,15.0,15.01,36100.0,13.0425,13.0685,13.0078,13.0165,36100.0
2007-08-20 10:15:00,15.01,15.07,15.01,15.07,33600.0,13.0165,13.0685,13.0165,13.0685,33600.0
2007-08-20 10:20:00,15.07,15.1,15.06,15.08,39200.0,13.0685,13.0946,13.0599,13.0772,39200.0
2007-08-20 10:25:00,15.08,15.14,15.05,15.11,22600.0,13.0772,13.1292,13.0512,13.1032,22600.0
2007-08-20 10:30:00,15.11,15.14,15.07,15.14,46800.0,13.1032,13.1292,13.0685,13.1292,46800.0
2007-08-20 10:35:00,15.14,15.14,15.02,15.02,49400.0,13.1292,13.1292,13.0252,13.0252,49400.0
2007-08-20 10:40:00,15.02,15.06,15.02,15.05,110000.0,13.0252,13.0599,13.0252,13.0512,110000.0
2007-08-20 10:45:00,15.05,15.06,14.98,15.0,88800.0,13.0512,13.0599,12.9905,13.0078,88800.0
2007-08-20 10:50:00,15.01,15.04,15.0,15.04,65800.0,13.0165,13.0425,13.0078,13.0425,65800.0
2007-08-20 10:55:00,15.04,15.05,14.97,15.01,113200.0,13.0425,13.0512,12.9818,13.0165,113200.0
2007-08-20 11:00:00,15.01,15.02,14.99,15.0,53700.0,13.0165,13.0252,12.9992,13.0078,53700.0
2007-08-20 11:05:00,15.0,15.05,14.99,15.02,151900.0,13.0078,13.0512,12.9992,13.0252,151900.0
2007-08-20 11:10:00,15.01,15.04,15.01,15.04,74500.0,13.0165,13.0425,13.0165,13.0425,74500.0
2007-08-20 11:15:00,15.04,15.06,15.02,15.04,59700.0,13.0425,13.0599,13.0252,13.0425,59700.0
2007-08-20 11:20:00,15.04,15.09,15.04,15.08,40800.0,13.0425,13.0859,13.0425,13.0772,40800.0
2007-08-20 11:25:00,15.09,15.13,15.08,15.13,35100.0,13.0859,13.1206,13.0772,13.1206,35100.0
2007-08-20 11:30:00,15.12,15.14,15.12,15.13,54400.0,13.1119,13.1292,13.1119,13.1206,54400.0
2007-08-20 11:35:00,15.13,15.15,15.12,15.14,50500.0,13.1206,13.1379,13.1119,13.1292,50500.0
2007-08-20 11:40:00,15.14,15.17,15.13,15.16,31200.0,13.1292,13.1553,13.1206,13.1466,31200.0
2007-08-20 11:45:00,15.16,15.17,15.14,15.16,30000.0,13.1466,13.1553,13.1292,13.1466,30000.0
2007-08-20 11:50:00,15.15,15.15,15.09,15.09,45600.0,13.1379,13.1379,13.0859,13.0859,45600.0
2007-08-20 11:55:00,15.09,15.1,15.06,15.08,34100.0,13.0859,13.0946,13.0599,13.0772,34100.0
2007-08-20 12:00:00,15.08,15.1,15.04,15.05,33700.0,13.0772,13.0946,13.0425,13.0512,33700.0
2007-08-20 12:05:00,15.06,15.09,15.04,15.05,39000.0,13.0599,13.0859,13.0425,13.0512,39000.0
2007-08-20 12:10:00,15.05,15.06,15.0,15.03,84800.0,13.0512,13.0599,13.0078,13.0338,84800.0
2007-08-20 12:15:00,15.02,15.04,15.0,15.01,49400.0,13.0252,13.0425,13.0078,13.0165,49400.0
2007-08-20 12:20:00,15.01,15.02,15.0,15.01,35200.0,13.0165,13.0252,13.0078,13.0165,35200.0
2007-08-20 12:25:00,15.01,15.03,15.01,15.03,31900.0,13.0165,13.0338,13.0165,13.0338,31900.0
2007-08-20 12:30:00,15.03,15.05,15.02,15.04,31900.0,13.0338,13.0512,13.0252,13.0425,31900.0
2007-08-20 12:35:00,15.04,15.05,15.04,15.05,7600.0,13.0425,13.0512,13.0425,13.0512,7600.0
2007-08-20 12:40:00,15.05,15.05,15.02,15.04,29000.0,13.0512,13.0512,13.0252,13.0425,29000.0
2007-08-20 12:45:00,15.03,15.04,15.02,15.02,31800.0,13.0338,13.0425,13.0252,13.0252,31800.0
2007-08-20 12:50:00,15.01,15.07,15.01,15.06,38400.0,13.0165,13.0685,13.0165,13.0599,38400.0
2007-08-20 12:55:00,15.05,15.06,15.02,15.03,23300.0,13.0512,13.0599,13.0252,13.0338,23300.0
2007-08-20 13:00:00,15.03,15.04,15.02,15.04,24400.0,13.0338,13.0425,13.0252,13.0425,24400.0
2007-08-20 13:05:00,15.03,15.08,15.02,15.08,76600.0,13.0338,13.0772,13.0252,13.0772,76600.0
2007-08-20 13:10:00,15.08,15.1,15.06,15.1,27000.0,13.0772,13.0946,13.0599,13.0946,27000.0
2007-08-20 13:15:00,15.09,15.14,15.09,15.12,93400.0,13.0859,13.1292,13.0859,13.1119,93400.0
2007-08-20 13:20:00,15.12,15.13,15.09,15.09,34000.0,13.1119,13.1206,13.0859,13.0859,34000.0
2007-08-20 13:25:00,15.09,15.1,15.08,15.09,12200.0,13.0859,13.0946,13.0772,13.0859,12200.0
2007-08-20 13:30:00,15.09,15.1,15.07,15.08,22200.0,13.0859,13.0946,13.0685,13.0772,22200.0
2007-08-20 13:35:00,15.08,15.09,15.07,15.08,35900.0,13.0772,13.0859,13.0685,13.0772,35900.0
2007-08-20 13:40:00,15.09,15.13,15.07,15.13,41400.0,13.0859,13.1206,13.0685,13.1206,41400.0
2007-08-20 13:45:00,15.13,15.17,15.12,15.17,24500.0,13.1206,13.1553,13.1119,13.1553,24500.0
2007-08-20 13:50:00,15.17,15.18,15.13,15.13,53200.0,13.1553,13.1639,13.1206,13.1206,53200.0
2007-08-20 13:55:00,15.14,15.15,15.13,15.13,48500.0,13.1292,13.1379,13.1206,13.1206,48500.0
2007-08-20 14:00:00,15.12,15.12,15.06,15.1,39800.0,13.1119,13.1119,13.0599,13.0946,39800.0
2007-08-20 14:05:00,15.09,15.11,15.09,15.09,23900.0,13.0859,13.1032,13.0859,13.0859,23900.0
2007-08-20 14:10:00,15.09,15.11,15.09,15.09,22600.0,13.0859,13.1032,13.0859,13.0859,22600.0
2007-08-20 14:15:00,15.09,15.11,15.07,15.1,34100.0,13.0859,13.1032,13.0685,13.0946,34100.0
2007-08-20 14:20:00,15.09,15.1,15.08,15.09,33600.0,13.0859,13.0946,13.0772,13.0859,33600.0
2007-08-20 14:25:00,15.1,15.13,15.09,15.13,15400.0,13.0946,13.1206,13.0859,13.1206,15400.0
2007-08-20 14:30:00,15.12,15.19,15.12,15.18,48200.0,13.1119,13.1726,13.1119,13.1639,48200.0
2007-08-20 14:35:00,15.19,15.21,15.19,15.21,24000.0,13.1726,13.1899,13.1726,13.1899,24000.0
2007-08-20 14:40:00,15.2,15.21,15.18,15.19,33500.0,13.1813,13.1899,13.1639,13.1726,33500.0
2007-08-20 14:45:00,15.18,15.2,15.16,15.16,55700.0,13.1639,13.1813,13.1466,13.1466,55700.0
2007-08-20 14:50:00,15.16,15.17,15.15,15.17,26600.0,13.1466,13.1553,13.1379,13.1553,26600.0
2007-08-20 14:55:00,15.16,15.21,15.16,15.2,52800.0,13.1466,13.1899,13.1466,13.1813,52800.0
2007-08-20 15:00:00,15.19,15.21,15.19,15.21,45000.0,13.1726,13.1899,13.1726,13.1899,45000.0
2007-08-20 15:05:00,15.2,15.22,15.19,15.22,45200.0,13.1813,13.1986,13.1726,13.1986,45200.0
2007-08-20 15:10:00,15.22,15.23,15.2,15.22,33200.0,13.1986,13.2073,13.1813,13.1986,33200.0
2007-08-20 15:15:00,15.22,15.24,15.2,15.22,53000.0,13.1986,13.216,13.1813,13.1986,53000.0
2007-08-20 15:20:00,15.21,15.25,15.21,15.24,44500.0,13.1899,13.2246,13.1899,13.216,44500.0
2007-08-20 15:25:00,15.25,15.25,15.2,15.2,59700.0,13.2246,13.2246,13.1813,13.1813,59700.0
2007-08-20 15:30:00,15.2,15.2,15.09,15.1,152300.0,13.1813,13.1813,13.0859,13.0946,152300.0
2007-08-20 15:35:00,15.11,15.13,15.09,15.11,91800.0,13.1032,13.1206,13.0859,13.1032,91800.0
2007-08-20 15:40:00,15.11,15.17,15.11,15.14,87500.0,13.1032,13.1553,13.1032,13.1292,87500.0
2007-08-20 15:45:00,15.14,15.14,15.11,15.12,83000.0,13.1292,13.1292,13.1032,13.1119,83000.0
2007-08-20 15:50:00,15.12,15.17,15.12,15.13,106700.0,13.1119,13.1553,13.1119,13.1206,106700.0
2007-08-20 15:55:00,15.13,15.14,15.09,15.11,133400.0,13.1206,13.1292,13.0859,13.1032,133400.0
2007-08-21 09:30:00,15.11,15.2,15.11,15.17,40100.0,13.1032,13.1813,13.1032,13.1553,40100.0
2007-08-21 09:35:00,15.16,15.18,15.11,15.15,57000.0,13.1466,13.1639,13.1032,13.1379,57000.0
2007-08-21 09:40:00,15.15,15.27,15.15,15.23,50500.0,13.1379,13.242,13.1379,13.2073,50500.0
2007-08-21 09:45:00,15.23,15.26,15.13,15.17,58700.0,13.2073,13.2333,13.1206,13.1553,58700.0
2007-08-21 09:50:00,15.17,15.26,15.17,15.24,51300.0,13.1553,13.2333,13.1553,13.216,51300.0
2007-08-21 09:55:00,15.24,15.28,15.22,15.23,46300.0,13.216,13.2506,13.1986,13.2073,46300.0
2007-08-21 10:00:00,15.23,15.24,15.18,15.2,32100.0,13.2073,13.216,13.1639,13.1813,32100.0
2007-08-21 10:05:00,15.21,15.22,15.18,15.18,34000.0,13.1899,13.1986,13.1639,13.1639,34000.0
2007-08-21 10:10:00,15.19,15.19,15.14,15.15,65200.0,13.1726,13.1726,13.1292,13.1379,65200.0
2007-08-21 10:15:00,15.15,15.17,15.11,15.13,39500.0,13.1379,13.1553,13.1032,13.1206,39500.0
2007-08-21 10:20:00,15.13,15.15,15.13,15.15,18600.0,13.1206,13.1379,13.1206,13.1379,18600.0
2007-08-21 10:25:00,15.15,15.18,15.15,15.17,31600.0,13.1379,13.1639,13.1379,13.1553,31600.0
2007-08-21 10:30:00,15.17,15.19,15.17,15.17,20800.0,13.1553,13.1726,13.1553,13.1553,20800.0
2007-08-21 10:35:00,15.17,15.2,15.16,15.2,48100.0,13.1553,13.1813,13.1466,13.1813,48100.0
2007-08-21 10:40:00,15.2,15.21,15.17,15.2,24400.0,13.1813,13.1899,13.1553,13.1813,24400.0
2007-08-21 10:45:00,15.2,15.21,15.18,15.19,38700.0,13.1813,13.1899,13.1639,13.1726,38700.0
2007-08-21 10:50:00,15.18,15.2,15.18,15.2,17400.0,13.1639,13.1813,13.1639,13.1813,17400.0
2007-08-21 10:55:00,15.2,15.21,15.19,15.2,17800.0,13.1813,13.1899,13.1726,13.1813,17800.0
2007-08-21 11:00:00,15.2,15.23,15.19,15.22,37300.0,13.1813,13.2073,13.1726,13.1986,37300.0
2007-08-21 11:05:00,15.21,15.22,15.18,15.18,38700.0,13.1899,13.1986,13.1639,13.1639,38700.0
2007-08-21 11:10:00,15.18,15.2,15.17,15.17,55400.0,13.1639,13.1813,13.1553,13.1553,55400.0
2007-08-21 11:15:00,15.17,15.19,15.15,15.17,56000.0,13.1553,13.1726,13.1379,13.1553,56000.0
2007-08-21 11:20:00,15.17,15.21,15.17,15.21,43300.0,13.1553,13.1899,13.1553,13.1899,43300.0
2007-08-21 11:25:00,15.21,15.22,15.17,15.21,91800.0,13.1899,13.1986,13.1553,13.1899,91800.0
2007-08-21 11:30:00,15.21,15.25,15.21,15.24,61500.0,13.1899,13.2246,13.1899,13.216,61500.0
2007-08-21 11:35:00,15.25,15.25,15.23,15.25,33400.0,13.2246,13.2246,13.2073,13.2246,33400.0
2007-08-21 11:40:00,15.25,15.27,15.24,15.27,68500.0,13.2246,13.242,13.216,13.242,68500.0
2007-08-21 11:45:00,15.27,15.29,15.24,15.27,120700.0,13.242,13.2593,13.216,13.242,120700.0
2007-08-21 11:50:00,15.28,15.3,15.27,15.29,79600.0,13.2506,13.268,13.242,13.2593,79600.0
2007-08-21 11:55:00,15.29,15.34,15.29,15.33,53900.0,13.2593,13.3027,13.2593,13.294,53900.0
2007-08-21 12:00:00,15.33,15.35,15.32,15.35,59800.0,13.294,13.3113,13.2853,13.3113,59800.0
2007-08-21 12:05:00,15.34,15.35,15.34,15.35,41900.0,13.3027,13.3113,13.3027,13.3113,41900.0
2007-08-21 12:10:00,15.35,15.4,15.35,15.4,62600.0,13.3113,13.3547,13.3113,13.3547,62600.0
2007-08-21 12:15:00,15.39,15.43,15.39,15.43,74300.0,13.346,13.3807,13.346,13.3807,74300.0
2007-08-21 12:20:00,15.43,15.49,15.42,15.49,111700.0,13.3807,13.4328,13.3721,13.4328,111700.0
2007-08-21 12:25:00,15.48,15.49,15.45,15.47,83300.0,13.4241,13.4328,13.3981,13.4154,83300.0
2007-08-21 12:30:00,15.47,15.47,15.36,15.39,140500.0,13.4154,13.4154,13.32,13.346,140500.0
2007-08-21 12:35:00,15.39,15.4,15.35,15.35,50600.0,13.346,13.3547,13.3113,13.3113,50600.0
2007-08-21 12:40:00,15.35,15.44,15.35,15.43,53800.0,13.3113,13.3894,13.3113,13.3807,53800.0
2007-08-21 12:45:00,15.43,15.48,15.42,15.44,73200.0,13.3807,13.4241,13.3721,13.3894,73200.0
2007-08-21 12:50:00,15.43,15.43,15.4,15.41,43300.0,13.3807,13.3807,13.3547,13.3634,43300.0
2007-08-21 12:55:00,15.41,15.43,15.41,15.41,14600.0,13.3634,13.3807,13.3634,13.3634,14600.0
2007-08-21 13:00:00,15.41,15.42,15.38,15.39,49900.0,13.3634,13.3721,13.3374,13.346,49900.0
2007-08-21 13:05:00,15.4,15.4,15.36,15.38,22600.0,13.3547,13.3547,13.32,13.3374,22600.0
2007-08-21 13:10:00,15.39,15.39,15.37,15.37,11900.0,13.346,13.346,13.3287,13.3287,11900.0
2007-08-21 13:15:00,15.37,15.42,15.37,15.42,21600.0,13.3287,13.3721,13.3287,13.3721,21600.0
2007-08-21 13:20:00,15.42,15.44,15.42,15.42,35800.0,13.3721,13.3894,13.3721,13.3721,35800.0
2007-08-21 13:25:00,15.43,15.45,15.4,15.43,44700.0,13.3807,13.3981,13.3547,13.3807,44700.0
2007-08-21 13:30:00,15.43,15.44,15.38,15.39,91000.0,13.3807,13.3894,13.3374,13.346,91000.0
2007-08-21 13:35:00,15.39,15.39,15.38,15.38,42700.0,13.346,13.346,13.3374,13.3374,42700.0
2007-08-21 13:40:00,15.38,15.38,15.35,15.35,104400.0,13.3374,13.3374,13.3113,13.3113,104400.0
2007-08-21 13:45:00,15.34,15.35,15.29,15.32,150400.0,13.3027,13.3113,13.2593,13.2853,150400.0
2007-08-21 13:50:00,15.31,15.34,15.3,15.32,23800.0,13.2767,13.3027,13.268,13.2853,23800.0
2007-08-21 13:55:00,15.32,15.32,15.24,15.26,69400.0,13.2853,13.2853,13.216,13.2333,69400.0
2007-08-21 14:00:00,15.25,15.27,15.23,15.27,66600.0,13.2246,13.242,13.2073,13.242,66600.0
2007-08-21 14:05:00,15.27,15.27,15.25,15.27,82000.0,13.242,13.242,13.2246,13.242,82000.0
2007-08-21 14:10:00,15.27,15.27,15.26,15.27,59900.0,13.242,13.242,13.2333,13.242,59900.0
2007-08-21 14:15:00,15.26,15.27,15.23,15.24,56000.0,13.2333,13.242,13.2073,13.216,56000.0
2007-08-21 14:20:00,15.24,15.25,15.23,15.24,76100.0,13.216,13.2246,13.2073,13.216,76100.0
2007-08-21 14:25:00,15.23,15.27,15.23,15.27,56400.0,13.2073,13.242,13.2073,13.242,56400.0
2007-08-21 14:30:00,15.27,15.27,15.22,15.25,60500.0,13.242,13.242,13.1986,13.2246,60500.0
2007-08-21 14:35:00,15.25,15.28,15.23,15.24,58900.0,13.2246,13.2506,13.2073,13.216,58900.0
2007-08-21 14:40:00,15.25,15.27,15.21,15.23,38900.0,13.2246,13.242,13.1899,13.2073,38900.0
2007-08-21 14:45:00,15.22,15.29,15.21,15.28,65300.0,13.1986,13.2593,13.1899,13.2506,65300.0
2007-08-21 14:50:00,15.28,15.29,15.25,15.26,41500.0,13.2506,13.2593,13.2246,13.2333,41500.0
2007-08-21 14:55:00,15.26,15.28,15.25,15.27,42700.0,13.2333,13.2506,13.2246,13.242,42700.0
2007-08-21 15:00:00,15.28,15.3,15.27,15.3,57300.0,13.2506,13.268,13.242,13.268,57300.0
2007-08-21 15:05:00,15.3,15.32,15.29,15.32,40000.0,13.268,13.2853,13.2593,13.2853,40000.0
2007-08-21 15:10:00,15.31,15.32,15.29,15.29,87600.0,13.2767,13.2853,13.2593,13.2593,87600.0
2007-08-21 15:15:00,15.3,15.3,15.27,15.29,92700.0,13.268,13.268,13.242,13.2593,92700.0
2007-08-21 15:20:00,15.28,15.33,15.28,15.32,47800.0,13.2506,13.294,13.2506,13.2853,47800.0
2007-08-21 15:25:00,15.32,15.33,15.31,15.31,74800.0,13.2853,13.294,13.2767,13.2767,74800.0
2007-08-21 15:30:00,15.32,15.33,15.31,15.32,89500.0,13.2853,13.294,13.2767,13.2853,89500.0
2007-08-21 15:35:00,15.31,15.34,15.31,15.33,88800.0,13.2767,13.3027,13.2767,13.294,88800.0
2007-08-21 15:40:00,15.32,15.33,15.28,15.28,93900.0,13.2853,13.294,13.2506,13.2506,93900.0
2007-08-21 15:45:00,15.28,15.32,15.28,15.29,103500.0,13.2506,13.2853,13.2506,13.2593,103500.0
2007-08-21 15:50:00,15.29,15.32,15.28,15.3,154000.0,13.2593,13.2853,13.2506,13.268,154000.0
2007-08-21 15:55:00,15.3,15.31,15.28,15.29,127700.0,13.268,13.2767,13.2506,13.2593,127700.0
2007-08-22 09:30:00,15.36,15.45,15.35,15.45,54900.0,13.32,13.3981,13.3113,13.3981,54900.0
2007-08-22 09:35:00,15.45,15.5,15.43,15.47,42800.0,13.3981,13.4414,13.3807,13.4154,42800.0
2007-08-22 09:40:00,15.49,15.49,15.44,15.44,46500.0,13.4328,13.4328,13.3894,13.3894,46500.0
2007-08-22 09:45:00,15.44,15.45,15.4,15.45,57200.0,13.3894,13.3981,13.3547,13.3981,57200.0
2007-08-22 09:50:00,15.43,15.44,15.41,15.42,42200.0,13.3807,13.3894,13.3634,13.3721,42200.0
2007-08-22 09:55:00,15.42,15.5,15.41,15.49,59800.0,13.3721,13.4414,13.3634,13.4328,59800.0
2007-08-22 10:00:00,15.49,15.51,15.43,15.45,55100.0,13.4328,13.4501,13.3807,13.3981,55100.0
2007-08-22 10:05:00,15.44,15.49,15.44,15.47,21800.0,13.3894,13.4328,13.3894,13.4154,21800.0
2007-08-22 10:10:00,15.47,15.5,15.46,15.48,58200.0,13.4154,13.4414,13.4067,13.4241,58200.0
2007-08-22 10:15:00,15.49,15.5,15.47,15.48,35400.0,13.4328,13.4414,13.4154,13.4241,35400.0
2007-08-22 10:20:00,15.48,15.51,15.47,15.5,65400.0,13.4241,13.4501,13.4154,13.4414,65400.0
2007-08-22 10:25:00,15.5,15.51,15.49,15.5,57400.0,13.4414,13.4501,13.4328,13.4414,57400.0
2007-08-22 10:30:00,15.5,15.51,15.49,15.5,21600.0,13.4414,13.4501,13.4328,13.4414,21600.0
2007-08-22 10:35:00,15.51,15.51,15.5,15.51,22800.0,13.4501,13.4501,13.4414,13.4501,22800.0
2007-08-22 10:40:00,15.51,15.51,15.49,15.49,48800.0,13.4501,13.4501,13.4328,13.4328,48800.0
2007-08-22 10:45:00,15.5,15.53,15.49,15.52,83200.0,13.4414,13.4674,13.4328,13.4588,83200.0
2007-08-22 10:50:00,15.51,15.55,15.48,15.48,89300.0,13.4501,13.4848,13.4241,13.4241,89300.0
2007-08-22 10:55:00,15.48,15.48,15.42,15.43,47300.0,13.4241,13.4241,13.3721,13.3807,47300.0
2007-08-22 11:00:00,15.43,15.44,15.38,15.39,57900.0,13.3807,13.3894,13.3374,13.346,57900.0
2007-08-22 11:05:00,15.39,15.41,15.38,15.39,42300.0,13.346,13.3634,13.3374,13.346,42300.0
2007-08-22 11:10:00,15.39,15.43,15.39,15.43,82100.0,13.346,13.3807,13.346,13.3807,82100.0
2007-08-22 11:15:00,15.42,15.48,15.42,15.48,58400.0,13.3721,13.4241,13.3721,13.4241,58400.0
2007-08-22 11:20:00,15.47,15.49,15.45,15.45,71000.0,13.4154,13.4328,13.3981,13.3981,71000.0
2007-08-22 11:25:00,15.45,15.46,15.43,15.43,36700.0,13.3981,13.4067,13.3807,13.3807,36700.0
2007-08-22 11:30:00,15.43,15.48,15.42,15.47,43000.0,13.3807,13.4241,13.3721,13.4154,43000.0
2007-08-22 11:35:00,15.47,15.49,15.45,15.48,60000.0,13.4154,13.4328,13.3981,13.4241,60000.0
2007-08-22 11:40:00,15.48,15.48,15.42,15.43,39900.0,13.4241,13.4241,13.3721,13.3807,39900.0
2007-08-22 11:45:00,15.44,15.45,15.42,15.42,32800.0,13.3894,13.3981,13.3721,13.3721,32800.0
2007-08-22 11:50:00,15.41,15.42,15.37,15.38,51200.0,13.3634,13.3721,13.3287,13.3374,51200.0
2007-08-22 11:55:00,15.37,15.38,15.34,15.34,48800.0,13.3287,13.3374,13.3027,13.3027,48800.0
2007-08-22 12:00:00,15.34,15.36,15.31,15.31,40100.0,13.3027,13.32,13.2767,13.2767,40100.0
2007-08-22 12:05:00,15.31,15.33,15.29,15.32,61400.0,13.2767,13.294,13.2593,13.2853,61400.0
2007-08-22 12:10:00,15.32,15.32,15.28,15.3,88600.0,13.2853,13.2853,13.2506,13.268,88600.0
2007-08-22 12:15:00,15.3,15.32,15.29,15.32,105800.0,13.268,13.2853,13.2593,13.2853,105800.0
2007-08-22 12:20:00,15.32,15.34,15.32,15.32,60300.0,13.2853,13.3027,13.2853,13.2853,60300.0
2007-08-22 12:25:00,15.32,15.35,15.29,15.34,103000.0,13.2853,13.3113,13.2593,13.3027,103000.0
2007-08-22 12:30:00,15.34,15.35,15.28,15.3,62400.0,13.3027,13.3113,13.2506,13.268,62400.0
2007-08-22 12:35:00,15.29,15.35,15.29,15.35,54100.0,13.2593,13.3113,13.2593,13.3113,54100.0
2007-08-22 12:40:00,15.34,15.34,15.29,15.31,100200.0,13.3027,13.3027,13.2593,13.2767,100200.0
2007-08-22 12:45:00,15.31,15.33,15.29,15.31,80400.0,13.2767,13.294,13.2593,13.2767,80400.0
2007-08-22 12:50:00,15.3,15.31,15.29,15.29,26200.0,13.268,13.2767,13.2593,13.2593,26200.0
2007-08-22 12:55:00,15.3,15.31,15.29,15.31,46300.0,13.268,13.2767,13.2593,13.2767,46300.0
2007-08-22 13:00:00,15.3,15.3,15.28,15.29,68400.0,13.268,13.268,13.2506,13.2593,68400.0
2007-08-22 13:05:00,15.29,15.31,15.28,15.3,37100.0,13.2593,13.2767,13.2506,13.268,37100.0
2007-08-22 13:10:00,15.29,15.3,15.29,15.29,28500.0,13.2593,13.268,13.2593,13.2593,28500.0
2007-08-22 13:15:00,15.29,15.31,15.28,15.3,61800.0,13.2593,13.2767,13.2506,13.268,61800.0
2007-08-22 13:20:00,15.29,15.31,15.29,15.31,20900.0,13.2593,13.2767,13.2593,13.2767,20900.0
2007-08-22 13:25:00,15.31,15.31,15.3,15.31,7300.0,13.2767,13.2767,13.268,13.2767,7300.0
2007-08-22 13:30:00,15.31,15.31,15.3,15.31,34000.0,13.2767,13.2767,13.268,13.2767,34000.0
2007-08-22 13:35:00,15.31,15.31,15.3,15.31,17400.0,13.2767,13.2767,13.268,13.2767,17400.0
2007-08-22 13:40:00,15.31,15.33,15.3,15.33,67900.0,13.2767,13.294,13.268,13.294,67900.0
2007-08-22 13:45:00,15.33,15.37,15.33,15.37,43700.0,13.294,13.3287,13.294,13.3287,43700.0
2007-08-22 13:50:00,15.37,15.43,15.37,15.43,30700.0,13.3287,13.3807,13.3287,13.3807,30700.0
2007-08-22 13:55:00,15.43,15.46,15.41,15.46,50200.0,13.3807,13.4067,13.3634,13.4067,50200.0
2007-08-22 14:00:00,15.45,15.46,15.42,15.44,65800.0,13.3981,13.4067,13.3721,13.3894,65800.0
2007-08-22 14:05:00,15.44,15.45,15.42,15.44,43600.0,13.3894,13.3981,13.3721,13.3894,43600.0
2007-08-22 14:10:00,15.44,15.45,15.43,15.44,38700.0,13.3894,13.3981,13.3807,13.3894,38700.0
2007-08-22 14:15:00,15.44,15.44,15.41,15.43,45900.0,13.3894,13.3894,13.3634,13.3807,45900.0
2007-08-22 14:20:00,15.43,15.43,15.36,15.36,49900.0,13.3807,13.3807,13.32,13.32,49900.0
2007-08-22 14:25:00,15.37,15.39,15.37,15.38,42300.0,13.3287,13.346,13.3287,13.3374,42300.0
2007-08-22 14:30:00,15.38,15.38,15.36,15.36,46400.0,13.3374,13.3374,13.32,13.32,46400.0
2007-08-22 14:35:00,15.36,15.4,15.35,15.38,76100.0,13.32,13.3547,13.3113,13.3374,76100.0
2007-08-22 14:40:00,15.38,15.42,15.37,15.39,36200.0,13.3374,13.3721,13.3287,13.346,36200.0
2007-08-22 14:45:00,15.39,15.41,15.38,15.39,34900.0,13.346,13.3634,13.3374,13.346,34900.0
2007-08-22 14:50:00,15.38,15.43,15.37,15.37,52400.0,13.3374,13.3807,13.3287,13.3287,52400.0
2007-08-22 14:55:00,15.38,15.4,15.37,15.4,26000.0,13.3374,13.3547,13.3287,13.3547,26000.0
2007-08-22 15:00:00,15.4,15.41,15.38,15.4,51300.0,13.3547,13.3634,13.3374,13.3547,51300.0
2007-08-22 15:05:00,15.4,15.41,15.39,15.4,28700.0,13.3547,13.3634,13.346,13.3547,28700.0
2007-08-22 15:10:00,15.39,15.4,15.38,15.39,29200.0,13.346,13.3547,13.3374,13.346,29200.0
2007-08-22 15:15:00,15.39,15.41,15.38,15.4,93700.0,13.346,13.3634,13.3374,13.3547,93700.0
2007-08-22 15:20:00,15.4,15.42,15.38,15.39,59200.0,13.3547,13.3721,13.3374,13.346,59200.0
2007-08-22 15:25:00,15.39,15.44,15.38,15.41,49900.0,13.346,13.3894,13.3374,13.3634,49900.0
2007-08-22 15:30:00,15.41,15.49,15.41,15.48,57600.0,13.3634,13.4328,13.3634,13.4241,57600.0
2007-08-22 15:35:00,15.47,15.5,15.45,15.49,94500.0,13.4154,13.4414,13.3981,13.4328,94500.0
2007-08-22 15:40:00,15.49,15.5,15.48,15.48,42600.0,13.4328,13.4414,13.4241,13.4241,42600.0
2007-08-22 15:45:00,15.48,15.51,15.48,15.49,48700.0,13.4241,13.4501,13.4241,13.4328,48700.0
2007-08-22 15:50:00,15.49,15.49,15.44,15.46,63100.0,13.4328,13.4328,13.3894,13.4067,63100.0
2007-08-22 15:55:00,15.47,15.5,15.46,15.48,85300.0,13.4154,13.4414,13.4067,13.4241,85300.0
2007-08-23 09:30:00,15.6,15.6,15.6,15.6,300.0,13.5281,13.5281,13.5281,13.5281,300.0
2007-08-23 09:35:00,15.57,15.57,15.47,15.48,138100.0,13.5021,13.5021,13.4154,13.4241,138100.0
2007-08-23 09:40:00,15.49,15.5,15.47,15.49,48100.0,13.4328,13.4414,13.4154,13.4328,48100.0
2007-08-23 09:45:00,15.49,15.5,15.45,15.49,90200.0,13.4328,13.4414,13.3981,13.4328,90200.0
2007-08-23 09:50:00,15.5,15.5,15.41,15.42,94500.0,13.4414,13.4414,13.3634,13.3721,94500.0
2007-08-23 09:55:00,15.42,15.47,15.39,15.47,71400.0,13.3721,13.4154,13.346,13.4154,71400.0
2007-08-23 10:00:00,15.46,15.54,15.44,15.53,88600.0,13.4067,13.4761,13.3894,13.4674,88600.0
2007-08-23 10:05:00,15.53,15.54,15.51,15.51,57400.0,13.4674,13.4761,13.4501,13.4501,57400.0
2007-08-23 10:10:00,15.52,15.53,15.5,15.51,77900.0,13.4588,13.4674,13.4414,13.4501,77900.0
2007-08-23 10:15:00,15.5,15.54,15.49,15.52,77400.0,13.4414,13.4761,13.4328,13.4588,77400.0
2007-08-23 10:20:00,15.53,15.53,15.5,15.5,54900.0,13.4674,13.4674,13.4414,13.4414,54900.0
2007-08-23 10:25:00,15.5,15.51,15.46,15.47,41200.0,13.4414,13.4501,13.4067,13.4154,41200.0
2007-08-23 10:30:00,15.46,15.56,15.46,15.54,64200.0,13.4067,13.4935,13.4067,13.4761,64200.0
2007-08-23 10:35:00,15.53,15.56,15.51,15.56,45500.0,13.4674,13.4935,13.4501,13.4935,45500.0
2007-08-23 10:40:00,15.56,15.58,15.54,15.56,56800.0,13.4935,13.5108,13.4761,13.4935,56800.0
2007-08-23 10:45:00,15.55,15.56,15.54,15.56,18700.0,13.4848,13.4935,13.4761,13.4935,18700.0
2007-08-23 10:50:00,15.56,15.56,15.55,15.56,11900.0,13.4935,13.4935,13.4848,13.4935,11900.0
2007-08-23 10:55:00,15.56,15.58,15.56,15.56,15100.0,13.4935,13.5108,13.4935,13.4935,15100.0
2007-08-23 11:00:00,15.57,15.57,15.54,15.55,56200.0,13.5021,13.5021,13.4761,13.4848,56200.0
2007-08-23 11:05:00,15.55,15.56,15.54,15.55,35000.0,13.4848,13.4935,13.4761,13.4848,35000.0
2007-08-23 11:10:00,15.54,15.54,15.52,15.53,18500.0,13.4761,13.4761,13.4588,13.4674,18500.0
2007-08-23 11:15:00,15.52,15.54,15.5,15.52,32800.0,13.4588,13.4761,13.4414,13.4588,32800.0
2007-08-23 11:20:00,15.53,15.55,15.5,15.53,41200.0,13.4674,13.4848,13.4414,13.4674,41200.0
2007-08-23 11:25:00,15.52,15.54,15.49,15.49,25600.0,13.4588,13.4761,13.4328,13.4328,25600.0
2007-08-23 11:30:00,15.5,15.5,15.47,15.47,36100.0,13.4414,13.4414,13.4154,13.4154,36100.0
2007-08-23 11:35:00,15.47,15.48,15.45,15.46,23100.0,13.4154,13.4241,13.3981,13.4067,23100.0
2007-08-23 11:40:00,15.46,15.46,15.41,15.42,31900.0,13.4067,13.4067,13.3634,13.3721,31900.0
2007-08-23 11:45:00,15.42,15.47,15.42,15.44,50000.0,13.3721,13.4154,13.3721,13.3894,50000.0
2007-08-23 11:50:00,15.43,15.44,15.42,15.44,29600.0,13.3807,13.3894,13.3721,13.3894,29600.0
2007-08-23 11:55:00,15.43,15.44,15.38,15.4,53100.0,13.3807,13.3894,13.3374,13.3547,53100.0
2007-08-23 12:00:00,15.4,15.42,15.38,15.4,32200.0,13.3547,13.3721,13.3374,13.3547,32200.0
2007-08-23 12:05:00,15.4,15.43,15.38,15.38,19600.0,13.3547,13.3807,13.3374,13.3374,19600.0
2007-08-23 12:10:00,15.38,15.4,15.38,15.38,27300.0,13.3374,13.3547,13.3374,13.3374,27300.0
2007-08-23 12:15:00,15.39,15.41,15.38,15.4,38100.0,13.346,13.3634,13.3374,13.3547,38100.0
2007-08-23 12:20:00,15.41,15.43,15.38,15.39,39400.0,13.3634,13.3807,13.3374,13.346,39400.0
2007-08-23 12:25:00,15.39,15.39,15.34,15.37,32800.0,13.346,13.346,13.3027,13.3287,32800.0
2007-08-23 12:30:00,15.36,15.36,15.34,15.34,28500.0,13.32,13.32,13.3027,13.3027,28500.0
2007-08-23 12:35:00,15.34,15.36,15.34,15.36,17800.0,13.3027,13.32,13.3027,13.32,17800.0
2007-08-23 12:40:00,15.36,15.36,15.32,15.32,42600.0,13.32,13.32,13.2853,13.2853,42600.0
2007-08-23 12:45:00,15.32,15.32,15.29,15.3,42200.0,13.2853,13.2853,13.2593,13.268,42200.0
2007-08-23 12:50:00,15.3,15.3,15.26,15.29,91100.0,13.268,13.268,13.2333,13.2593,91100.0
2007-08-23 12:55:00,15.3,15.3,15.24,15.26,46400.0,13.268,13.268,13.216,13.2333,46400.0
2007-08-23 13:00:00,15.27,15.27,15.25,15.26,38000.0,13.242,13.242,13.2246,13.2333,38000.0
2007-08-23 13:05:00,15.26,15.29,15.26,15.28,9500.0,13.2333,13.2593,13.2333,13.2506,9500.0
2007-08-23 13:10:00,15.28,15.31,15.28,15.29,37000.0,13.2506,13.2767,13.2506,13.2593,37000.0
2007-08-23 13:15:00,15.3,15.31,15.27,15.28,44400.0,13.268,13.2767,13.242,13.2506,44400.0
2007-08-23 13:20:00,15.28,15.28,15.25,15.26,32800.0,13.2506,13.2506,13.2246,13.2333,32800.0
2007-08-23 13:25:00,15.26,15.27,15.23,15.24,27800.0,13.2333,13.242,13.2073,13.216,27800.0
2007-08-23 13:30:00,15.24,15.24,15.2,15.24,103500.0,13.216,13.216,13.1813,13.216,103500.0
2007-08-23 13:35:00,15.24,15.25,15.19,15.19,100800.0,13.216,13.2246,13.1726,13.1726,100800.0
2007-08-23 13:40:00,15.2,15.24,15.19,15.2,80700.0,13.1813,13.216,13.1726,13.1813,80700.0
2007-08-23 13:45:00,15.2,15.26,15.19,15.21,96600.0,13.1813,13.2333,13.1726,13.1899,96600.0
2007-08-23 13:50:00,15.21,15.21,15.18,15.2,95000.0,13.1899,13.1899,13.1639,13.1813,95000.0
2007-08-23 13:55:00,15.2,15.21,15.19,15.2,63000.0,13.1813,13.1899,13.1726,13.1813,63000.0
2007-08-23 14:00:00,15.2,15.21,15.19,15.2,93000.0,13.1813,13.1899,13.1726,13.1813,93000.0
2007-08-23 14:05:00,15.2,15.22,15.19,15.2,109800.0,13.1813,13.1986,13.1726,13.1813,109800.0
2007-08-23 14:10:00,15.2,15.25,15.2,15.25,60400.0,13.1813,13.2246,13.1813,13.2246,60400.0
2007-08-23 14:15:00,15.25,15.26,15.24,15.25,33000.0,13.2246,13.2333,13.216,13.2246,33000.0
2007-08-23 14:20:00,15.25,15.26,15.25,15.26,19900.0,13.2246,13.2333,13.2246,13.2333,19900.0
2007-08-23 14:25:00,15.25,15.27,15.25,15.26,17600.0,13.2246,13.242,13.2246,13.2333,17600.0
2007-08-23 14:30:00,15.26,15.26,15.25,15.26,12000.0,13.2333,13.2333,13.2246,13.2333,12000.0
2007-08-23 14:35:00,15.25,15.27,15.25,15.26,25400.0,13.2246,13.242,13.2246,13.2333,25400.0
2007-08-23 14:40:00,15.25,15.26,15.19,15.19,60900.0,13.2246,13.2333,13.1726,13.1726,60900.0
2007-08-23 14:45:00,15.19,15.2,15.15,15.18,44500.0,13.1726,13.1813,13.1379,13.1639,44500.0
2007-08-23 14:50:00,15.17,15.2,15.17,15.19,23600.0,13.1553,13.1813,13.1553,13.1726,23600.0
2007-08-23 14:55:00,15.2,15.2,15.16,15.18,27800.0,13.1813,13.1813,13.1466,13.1639,27800.0
2007-08-23 15:00:00,15.18,15.21,15.17,15.19,45800.0,13.1639,13.1899,13.1553,13.1726,45800.0
2007-08-23 15:05:00,15.19,15.23,15.18,15.22,41700.0,13.1726,13.2073,13.1639,13.1986,41700.0
2007-08-23 15:10:00,15.22,15.23,15.21,15.21,35600.0,13.1986,13.2073,13.1899,13.1899,35600.0
2007-08-23 15:15:00,15.21,15.27,15.2,15.26,57900.0,13.1899,13.242,13.1813,13.2333,57900.0
2007-08-23 15:20:00,15.27,15.33,15.27,15.32,102200.0,13.242,13.294,13.242,13.2853,102200.0
2007-08-23 15:25:00,15.31,15.32,15.29,15.3,61800.0,13.2767,13.2853,13.2593,13.268,61800.0
2007-08-23 15:30:00,15.3,15.3,15.25,15.28,87900.0,13.268,13.268,13.2246,13.2506,87900.0
2007-08-23 15:35:00,15.28,15.28,15.23,15.25,64800.0,13.2506,13.2506,13.2073,13.2246,64800.0
2007-08-23 15:40:00,15.25,15.3,15.22,15.28,54100.0,13.2246,13.268,13.1986,13.2506,54100.0
2007-08-23 15:45:00,15.27,15.31,15.26,15.29,74600.0,13.242,13.2767,13.2333,13.2593,74600.0
2007-08-23 15:50:00,15.3,15.31,15.25,15.28,77400.0,13.268,13.2767,13.2246,13.2506,77400.0
2007-08-23 15:55:00,15.28,15.3,15.27,15.29,102200.0,13.2506,13.268,13.242,13.2593,102200.0
2007-08-24 09:30:00,15.34,15.4,15.3,15.36,48500.0,13.3027,13.3547,13.268,13.32,48500.0
2007-08-24 09:35:00,15.35,15.38,15.32,15.32,14900.0,13.3113,13.3374,13.2853,13.2853,14900.0
2007-08-24 09:40:00,15.32,15.38,15.3,15.36,27600.0,13.2853,13.3374,13.268,13.32,27600.0
2007-08-24 09:45:00,15.36,15.43,15.35,15.4,42900.0,13.32,13.3807,13.3113,13.3547,42900.0
2007-08-24 09:50:00,15.39,15.4,15.3,15.31,62400.0,13.346,13.3547,13.268,13.2767,62400.0
2007-08-24 09:55:00,15.31,15.32,15.28,15.3,25700.0,13.2767,13.2853,13.2506,13.268,25700.0
2007-08-24 10:00:00,15.3,15.4,15.3,15.37,60800.0,13.268,13.3547,13.268,13.3287,60800.0
2007-08-24 10:05:00,15.38,15.44,15.35,15.41,28900.0,13.3374,13.3894,13.3113,13.3634,28900.0
2007-08-24 10:10:00,15.41,15.43,15.35,15.35,42200.0,13.3634,13.3807,13.3113,13.3113,42200.0
2007-08-24 10:15:00,15.35,15.4,15.34,15.4,42800.0,13.3113,13.3547,13.3027,13.3547,42800.0
2007-08-24 10:20:00,15.39,15.4,15.37,15.38,19300.0,13.346,13.3547,13.3287,13.3374,19300.0
2007-08-24 10:25:00,15.38,15.39,15.37,15.39,36200.0,13.3374,13.346,13.3287,13.346,36200.0
2007-08-24 10:30:00,15.39,15.43,15.38,15.43,23800.0,13.346,13.3807,13.3374,13.3807,23800.0
2007-08-24 10:35:00,15.43,15.43,15.37,15.39,53600.0,13.3807,13.3807,13.3287,13.346,53600.0
2007-08-24 10:40:00,15.4,15.4,15.38,15.38,37000.0,13.3547,13.3547,13.3374,13.3374,37000.0
2007-08-24 10:45:00,15.39,15.4,15.38,15.39,28400.0,13.346,13.3547,13.3374,13.346,28400.0
2007-08-24 10:50:00,15.39,15.39,15.3,15.32,69100.0,13.346,13.346,13.268,13.2853,69100.0
2007-08-24 10:55:00,15.32,15.33,15.32,15.32,32100.0,13.2853,13.294,13.2853,13.2853,32100.0
2007-08-24 11:00:00,15.32,15.35,15.31,15.35,27000.0,13.2853,13.3113,13.2767,13.3113,27000.0
2007-08-24 11:05:00,15.35,15.39,15.35,15.38,20200.0,13.3113,13.346,13.3113,13.3374,20200.0
2007-08-24 11:10:00,15.38,15.39,15.37,15.38,31700.0,13.3374,13.346,13.3287,13.3374,31700.0
2007-08-24 11:15:00,15.38,15.39,15.37,15.38,30900.0,13.3374,13.346,13.3287,13.3374,30900.0
2007-08-24 11:20:00,15.38,15.39,15.38,15.39,19200.0,13.3374,13.346,13.3374,13.346,19200.0
2007-08-24 11:25:00,15.38,15.39,15.37,15.37,16100.0,13.3374,13.346,13.3287,13.3287,16100.0
2007-08-24 11:30:00,15.38,15.39,15.37,15.39,14700.0,13.3374,13.346,13.3287,13.346,14700.0
2007-08-24 11:35:00,15.39,15.39,15.38,15.38,32300.0,13.346,13.346,13.3374,13.3374,32300.0
2007-08-24 11:40:00,15.38,15.39,15.38,15.38,15700.0,13.3374,13.346,13.3374,13.3374,15700.0
2007-08-24 11:45:00,15.38,15.39,15.38,15.39,10800.0,13.3374,13.346,13.3374,13.346,10800.0
2007-08-24 11:50:00,15.39,15.41,15.39,15.41,37000.0,13.346,13.3634,13.346,13.3634,37000.0
2007-08-24 11:55:00,15.41,15.43,15.4,15.43,20900.0,13.3634,13.3807,13.3547,13.3807,20900.0
2007-08-24 12:00:00,15.42,15.43,15.42,15.43,29400.0,13.3721,13.3807,13.3721,13.3807,29400.0
2007-08-24 12:05:00,15.42,15.44,15.39,15.4,101400.0,13.3721,13.3894,13.346,13.3547,101400.0
2007-08-24 12:10:00,15.4,15.4,15.37,15.39,38200.0,13.3547,13.3547,13.3287,13.346,38200.0
2007-08-24 12:15:00,15.39,15.42,15.38,15.4,34800.0,13.346,13.3721,13.3374,13.3547,34800.0
2007-08-24 12:20:00,15.39,15.42,15.38,15.4,100200.0,13.346,13.3721,13.3374,13.3547,100200.0
2007-08-24 12:25:00,15.39,15.4,15.38,15.38,46900.0,13.346,13.3547,13.3374,13.3374,46900.0
2007-08-24 12:30:00,15.38,15.4,15.38,15.4,12100.0,13.3374,13.3547,13.3374,13.3547,12100.0
2007-08-24 12:35:00,15.39,15.4,15.39,15.4,7000.0,13.346,13.3547,13.346,13.3547,7000.0
2007-08-24 12:40:00,15.39,15.4,15.39,15.4,6800.0,13.346,13.3547,13.346,13.3547,6800.0
2007-08-24 12:45:00,15.4,15.4,15.39,15.39,5000.0,13.3547,13.3547,13.346,13.346,5000.0
2007-08-24 12:50:00,15.4,15.4,15.39,15.4,5000.0,13.3547,13.3547,13.346,13.3547,5000.0
2007-08-24 12:55:00,15.4,15.4,15.39,15.4,10500.0,13.3547,13.3547,13.346,13.3547,10500.0
2007-08-24 13:00:00,15.4,15.4,15.39,15.39,8700.0,13.3547,13.3547,13.346,13.346,8700.0
2007-08-24 13:05:00,15.4,15.4,15.36,15.38,65800.0,13.3547,13.3547,13.32,13.3374,65800.0
2007-08-24 13:10:00,15.38,15.39,15.36,15.36,29000.0,13.3374,13.346,13.32,13.32,29000.0
2007-08-24 13:15:00,15.36,15.36,15.35,15.35,32400.0,13.32,13.32,13.3113,13.3113,32400.0
2007-08-24 13:20:00,15.34,15.36,15.34,15.36,18400.0,13.3027,13.32,13.3027,13.32,18400.0
2007-08-24 13:25:00,15.36,15.36,15.34,15.35,18600.0,13.32,13.32,13.3027,13.3113,18600.0
2007-08-24 13:30:00,15.34,15.35,15.34,15.34,7200.0,13.3027,13.3113,13.3027,13.3027,7200.0
2007-08-24 13:35:00,15.34,15.36,15.34,15.36,12400.0,13.3027,13.32,13.3027,13.32,12400.0
2007-08-24 13:40:00,15.35,15.36,15.35,15.35,6700.0,13.3113,13.32,13.3113,13.3113,6700.0
2007-08-24 13:45:00,15.36,15.36,15.35,15.35,3100.0,13.32,13.32,13.3113,13.3113,3100.0
2007-08-24 13:50:00,15.35,15.36,15.35,15.36,10500.0,13.3113,13.32,13.3113,13.32,10500.0
2007-08-24 13:55:00,15.35,15.35,15.34,15.35,20700.0,13.3113,13.3113,13.3027,13.3113,20700.0
2007-08-24 14:00:00,15.34,15.35,15.34,15.35,12900.0,13.3027,13.3113,13.3027,13.3113,12900.0
2007-08-24 14:05:00,15.36,15.38,15.36,15.38,45100.0,13.32,13.3374,13.32,13.3374,45100.0
2007-08-24 14:10:00,15.38,15.38,15.36,15.36,32400.0,13.3374,13.3374,13.32,13.32,32400.0
2007-08-24 14:15:00,15.36,15.39,15.36,15.37,43200.0,13.32,13.346,13.32,13.3287,43200.0
2007-08-24 14:20:00,15.37,15.38,15.36,15.38,18700.0,13.3287,13.3374,13.32,13.3374,18700.0
2007-08-24 14:25:00,15.38,15.38,15.34,15.36,41800.0,13.3374,13.3374,13.3027,13.32,41800.0
2007-08-24 14:30:00,15.36,15.37,15.36,15.36,12600.0,13.32,13.3287,13.32,13.32,12600.0
2007-08-24 14:35:00,15.37,15.37,15.36,15.37,11500.0,13.3287,13.3287,13.32,13.3287,11500.0
2007-08-24 14:40:00,15.37,15.39,15.36,15.38,16100.0,13.3287,13.346,13.32,13.3374,16100.0
2007-08-24 14:45:00,15.38,15.41,15.38,15.41,19500.0,13.3374,13.3634,13.3374,13.3634,19500.0
2007-08-24 14:50:00,15.41,15.44,15.4,15.44,27700.0,13.3634,13.3894,13.3547,13.3894,27700.0
2007-08-24 14:55:00,15.44,15.45,15.43,15.45,28600.0,13.3894,13.3981,13.3807,13.3981,28600.0
2007-08-24 15:00:00,15.45,15.45,15.41,15.41,55900.0,13.3981,13.3981,13.3634,13.3634,55900.0
2007-08-24 15:05:00,15.41,15.42,15.4,15.41,20400.0,13.3634,13.3721,13.3547,13.3634,20400.0
2007-08-24 15:10:00,15.4,15.41,15.4,15.4,10900.0,13.3547,13.3634,13.3547,13.3547,10900.0
2007-08-24 15:15:00,15.41,15.41,15.39,15.39,25200.0,13.3634,13.3634,13.346,13.346,25200.0
2007-08-24 15:20:00,15.39,15.4,15.38,15.39,35000.0,13.346,13.3547,13.3374,13.346,35000.0
2007-08-24 15:25:00,15.4,15.42,15.38,15.41,36700.0,13.3547,13.3721,13.3374,13.3634,36700.0
2007-08-24 15:30:00,15.42,15.46,15.42,15.44,59000.0,13.3721,13.4067,13.3721,13.3894,59000.0
2007-08-24 15:35:00,15.44,15.47,15.43,15.47,68000.0,13.3894,13.4154,13.3807,13.4154,68000.0
2007-08-24 15:40:00,15.47,15.5,15.46,15.5,50900.0,13.4154,13.4414,13.4067,13.4414,50900.0
2007-08-24 15:45:00,15.5,15.5,15.49,15.5,49900.0,13.4414,13.4414,13.4328,13.4414,49900.0
2007-08-24 15:50:00,15.5,15.52,15.49,15.51,53700.0,13.4414,13.4588,13.4328,13.4501,53700.0
2007-08-24 15:55:00,15.52,15.52,15.51,15.51,65000.0,13.4588,13.4588,13.4501,13.4501,65000.0
2007-08-27 09:30:00,15.48,15.49,15.44,15.48,56200.0,13.4241,13.4328,13.3894,13.4241,56200.0
2007-08-27 09:35:00,15.47,15.47,15.43,15.44,28000.0,13.4154,13.4154,13.3807,13.3894,28000.0
2007-08-27 09:40:00,15.44,15.47,15.43,15.44,47400.0,13.3894,13.4154,13.3807,13.3894,47400.0
2007-08-27 09:45:00,15.43,15.45,15.43,15.44,27200.0,13.3807,13.3981,13.3807,13.3894,27200.0
2007-08-27 09:50:00,15.45,15.47,15.44,15.44,63400.0,13.3981,13.4154,13.3894,13.3894,63400.0
2007-08-27 09:55:00,15.45,15.47,15.44,15.44,56600.0,13.3981,13.4154,13.3894,13.3894,56600.0
2007-08-27 10:00:00,15.44,15.47,15.42,15.43,78200.0,13.3894,13.4154,13.3721,13.3807,78200.0
2007-08-27 10:05:00,15.44,15.44,15.39,15.39,89000.0,13.3894,13.3894,13.346,13.346,89000.0
2007-08-27 10:10:00,15.39,15.39,15.35,15.37,58300.0,13.346,13.346,13.3113,13.3287,58300.0
2007-08-27 10:15:00,15.37,15.37,15.34,15.35,55700.0,13.3287,13.3287,13.3027,13.3113,55700.0
2007-08-27 10:20:00,15.34,15.35,15.32,15.34,44900.0,13.3027,13.3113,13.2853,13.3027,44900.0
2007-08-27 10:25:00,15.33,15.35,15.33,15.35,22600.0,13.294,13.3113,13.294,13.3113,22600.0
2007-08-27 10:30:00,15.35,15.38,15.34,15.38,31500.0,13.3113,13.3374,13.3027,13.3374,31500.0
2007-08-27 10:35:00,15.38,15.39,15.34,15.39,41100.0,13.3374,13.346,13.3027,13.346,41100.0
2007-08-27 10:40:00,15.39,15.44,15.39,15.42,53100.0,13.346,13.3894,13.346,13.3721,53100.0
2007-08-27 10:45:00,15.41,15.42,15.39,15.42,40900.0,13.3634,13.3721,13.346,13.3721,40900.0
2007-08-27 10:50:00,15.42,15.44,15.42,15.44,8900.0,13.3721,13.3894,13.3721,13.3894,8900.0
2007-08-27 10:55:00,15.44,15.45,15.41,15.44,51600.0,13.3894,13.3981,13.3634,13.3894,51600.0
2007-08-27 11:00:00,15.44,15.44,15.4,15.4,40200.0,13.3894,13.3894,13.3547,13.3547,40200.0
2007-08-27 11:05:00,15.41,15.44,15.41,15.41,59400.0,13.3634,13.3894,13.3634,13.3634,59400.0
2007-08-27 11:10:00,15.41,15.42,15.38,15.38,22500.0,13.3634,13.3721,13.3374,13.3374,22500.0
2007-08-27 11:15:00,15.38,15.4,15.3,15.31,94000.0,13.3374,13.3547,13.268,13.2767,94000.0
2007-08-27 11:20:00,15.31,15.33,15.3,15.31,36600.0,13.2767,13.294,13.268,13.2767,36600.0
2007-08-27 11:25:00,15.31,15.34,15.31,15.33,28500.0,13.2767,13.3027,13.2767,13.294,28500.0
2007-08-27 11:30:00,15.33,15.33,15.3,15.31,33900.0,13.294,13.294,13.268,13.2767,33900.0
2007-08-27 11:35:00,15.31,15.34,15.31,15.32,38300.0,13.2767,13.3027,13.2767,13.2853,38300.0
2007-08-27 11:40:00,15.31,15.34,15.31,15.34,11800.0,13.2767,13.3027,13.2767,13.3027,11800.0
2007-08-27 11:45:00,15.34,15.36,15.32,15.33,38400.0,13.3027,13.32,13.2853,13.294,38400.0
2007-08-27 11:50:00,15.33,15.35,15.33,15.34,24200.0,13.294,13.3113,13.294,13.3027,24200.0
2007-08-27 11:55:00,15.34,15.34,15.33,15.33,11300.0,13.3027,13.3027,13.294,13.294,11300.0
2007-08-27 12:00:00,15.34,15.35,15.34,15.34,11800.0,13.3027,13.3113,13.3027,13.3027,11800.0
2007-08-27 12:05:00,15.35,15.37,15.35,15.36,36600.0,13.3113,13.3287,13.3113,13.32,36600.0
2007-08-27 12:10:00,15.36,15.36,15.34,15.35,27300.0,13.32,13.32,13.3027,13.3113,27300.0
2007-08-27 12:15:00,15.35,15.35,15.34,15.34,11200.0,13.3113,13.3113,13.3027,13.3027,11200.0
2007-08-27 12:20:00,15.35,15.35,15.31,15.31,38500.0,13.3113,13.3113,13.2767,13.2767,38500.0
2007-08-27 12:25:00,15.31,15.32,15.3,15.3,38800.0,13.2767,13.2853,13.268,13.268,38800.0
2007-08-27 12:30:00,15.3,15.31,15.29,15.29,35400.0,13.268,13.2767,13.2593,13.2593,35400.0
2007-08-27 12:35:00,15.3,15.3,15.29,15.3,15900.0,13.268,13.268,13.2593,13.268,15900.0
2007-08-27 12:40:00,15.29,15.3,15.29,15.29,23800.0,13.2593,13.268,13.2593,13.2593,23800.0
2007-08-27 12:45:00,15.3,15.3,15.28,15.28,25000.0,13.268,13.268,13.2506,13.2506,25000.0
2007-08-27 12:50:00,15.29,15.29,15.26,15.27,82800.0,13.2593,13.2593,13.2333,13.242,82800.0
2007-08-27 12:55:00,15.27,15.29,15.27,15.28,21700.0,13.242,13.2593,13.242,13.2506,21700.0
2007-08-27 13:00:00,15.28,15.3,15.28,15.3,40300.0,13.2506,13.268,13.2506,13.268,40300.0
2007-08-27 13:05:00,15.3,15.32,15.28,15.31,37100.0,13.268,13.2853,13.2506,13.2767,37100.0
2007-08-27 13:10:00,15.32,15.32,15.31,15.32,25200.0,13.2853,13.2853,13.2767,13.2853,25200.0
2007-08-27 13:15:00,15.32,15.32,15.31,15.31,15700.0,13.2853,13.2853,13.2767,13.2767,15700.0
2007-08-27 13:20:00,15.31,15.32,15.31,15.31,32300.0,13.2767,13.2853,13.2767,13.2767,32300.0
2007-08-27 13:25:00,15.31,15.32,15.3,15.32,28300.0,13.2767,13.2853,13.268,13.2853,28300.0
2007-08-27 13:30:00,15.32,15.32,15.31,15.31,26200.0,13.2853,13.2853,13.2767,13.2767,26200.0
2007-08-27 13:35:00,15.31,15.32,15.27,15.27,47400.0,13.2767,13.2853,13.242,13.242,47400.0
2007-08-27 13:40:00,15.28,15.28,15.27,15.28,33000.0,13.2506,13.2506,13.242,13.2506,33000.0
2007-08-27 13:45:00,15.27,15.3,15.27,15.3,40800.0,13.242,13.268,13.242,13.268,40800.0
2007-08-27 13:50:00,15.29,15.3,15.26,15.27,52500.0,13.2593,13.268,13.2333,13.242,52500.0
2007-08-27 13:55:00,15.27,15.28,15.26,15.28,36200.0,13.242,13.2506,13.2333,13.2506,36200.0
2007-08-27 14:00:00,15.27,15.29,15.27,15.27,26600.0,13.242,13.2593,13.242,13.242,26600.0
2007-08-27 14:05:00,15.28,15.28,15.26,15.27,23800.0,13.2506,13.2506,13.2333,13.242,23800.0
2007-08-27 14:10:00,15.27,15.29,15.26,15.29,45800.0,13.242,13.2593,13.2333,13.2593,45800.0
2007-08-27 14:15:00,15.29,15.29,15.27,15.27,31100.0,13.2593,13.2593,13.242,13.242,31100.0
2007-08-27 14:20:00,15.28,15.29,15.27,15.27,31900.0,13.2506,13.2593,13.242,13.242,31900.0
2007-08-27 14:25:00,15.27,15.28,15.27,15.28,18800.0,13.242,13.2506,13.242,13.2506,18800.0
2007-08-27 14:30:00,15.27,15.28,15.26,15.26,31800.0,13.242,13.2506,13.2333,13.2333,31800.0
2007-08-27 14:35:00,15.27,15.28,15.26,15.27,58900.0,13.242,13.2506,13.2333,13.242,58900.0
2007-08-27 14:40:00,15.27,15.27,15.26,15.26,45900.0,13.242,13.242,13.2333,13.2333,45900.0
2007-08-27 14:45:00,15.27,15.27,15.26,15.27,28000.0,13.242,13.242,13.2333,13.242,28000.0
2007-08-27 14:50:00,15.27,15.27,15.26,15.27,37900.0,13.242,13.242,13.2333,13.242,37900.0
2007-08-27 14:55:00,15.27,15.27,15.26,15.27,19200.0,13.242,13.242,13.2333,13.242,19200.0
2007-08-27 15:00:00,15.26,15.27,15.26,15.26,15000.0,13.2333,13.242,13.2333,13.2333,15000.0
2007-08-27 15:05:00,15.27,15.27,15.26,15.26,30100.0,13.242,13.242,13.2333,13.2333,30100.0
2007-08-27 15:10:00,15.26,15.27,15.26,15.27,65700.0,13.2333,13.242,13.2333,13.242,65700.0
2007-08-27 15:15:00,15.27,15.27,15.25,15.26,95600.0,13.242,13.242,13.2246,13.2333,95600.0
2007-08-27 15:20:00,15.25,15.25,15.23,15.24,95300.0,13.2246,13.2246,13.2073,13.216,95300.0
2007-08-27 15:25:00,15.24,15.25,15.22,15.22,68800.0,13.216,13.2246,13.1986,13.1986,68800.0
2007-08-27 15:30:00,15.23,15.25,15.21,15.22,133600.0,13.2073,13.2246,13.1899,13.1986,133600.0
2007-08-27 15:35:00,15.23,15.24,15.2,15.21,83700.0,13.2073,13.216,13.1813,13.1899,83700.0
2007-08-27 15:40:00,15.21,15.23,15.19,15.19,144200.0,13.1899,13.2073,13.1726,13.1726,144200.0
2007-08-27 15:45:00,15.2,15.22,15.2,15.21,43600.0,13.1813,13.1986,13.1813,13.1899,43600.0
2007-08-27 15:50:00,15.22,15.22,15.19,15.2,78700.0,13.1986,13.1986,13.1726,13.1813,78700.0
2007-08-27 15:55:00,15.2,15.23,15.19,15.22,392000.0,13.1813,13.2073,13.1726,13.1986,392000.0
2007-08-28 09:30:00,15.26,15.31,15.24,15.27,50000.0,13.2373,13.2806,13.2199,13.2459,50000.0
2007-08-28 09:35:00,15.27,15.28,15.19,15.2,58900.0,13.2459,13.2546,13.1766,13.1852,58900.0
2007-08-28 09:40:00,15.2,15.21,15.17,15.18,39600.0,13.1852,13.1939,13.1592,13.1679,39600.0
2007-08-28 09:45:00,15.18,15.21,15.17,15.19,27800.0,13.1679,13.1939,13.1592,13.1766,27800.0
2007-08-28 09:50:00,15.19,15.2,15.13,15.16,64800.0,13.1766,13.1852,13.1245,13.1505,64800.0
2007-08-28 09:55:00,15.16,15.16,15.13,15.15,40800.0,13.1505,13.1505,13.1245,13.1419,40800.0
2007-08-28 10:00:00,15.16,15.17,15.13,15.15,40300.0,13.1505,13.1592,13.1245,13.1419,40300.0
2007-08-28 10:05:00,15.15,15.17,15.13,15.15,43500.0,13.1419,13.1592,13.1245,13.1419,43500.0
2007-08-28 10:10:00,15.15,15.18,15.15,15.17,34600.0,13.1419,13.1679,13.1419,13.1592,34600.0
2007-08-28 10:15:00,15.17,15.18,15.17,15.17,16200.0,13.1592,13.1679,13.1592,13.1592,16200.0
2007-08-28 10:20:00,15.17,15.23,15.16,15.21,45500.0,13.1592,13.2112,13.1505,13.1939,45500.0
2007-08-28 10:25:00,15.2,15.24,15.2,15.23,43900.0,13.1852,13.2199,13.1852,13.2112,43900.0
2007-08-28 10:30:00,15.23,15.25,15.2,15.21,47600.0,13.2112,13.2286,13.1852,13.1939,47600.0
2007-08-28 10:35:00,15.2,15.21,15.18,15.19,40700.0,13.1852,13.1939,13.1679,13.1766,40700.0
2007-08-28 10:40:00,15.2,15.2,15.18,15.18,31500.0,13.1852,13.1852,13.1679,13.1679,31500.0
2007-08-28 10:45:00,15.19,15.19,15.17,15.19,58900.0,13.1766,13.1766,13.1592,13.1766,58900.0
2007-08-28 10:50:00,15.18,15.19,15.15,15.17,66300.0,13.1679,13.1766,13.1419,13.1592,66300.0
2007-08-28 10:55:00,15.16,15.17,15.16,15.16,32200.0,13.1505,13.1592,13.1505,13.1505,32200.0
2007-08-28 11:00:00,15.16,15.17,15.16,15.16,25400.0,13.1505,13.1592,13.1505,13.1505,25400.0
2007-08-28 11:05:00,15.15,15.17,15.15,15.16,26100.0,13.1419,13.1592,13.1419,13.1505,26100.0
2007-08-28 11:10:00,15.16,15.16,15.14,15.14,38100.0,13.1505,13.1505,13.1332,13.1332,38100.0
2007-08-28 11:15:00,15.14,15.15,15.14,15.15,51100.0,13.1332,13.1419,13.1332,13.1419,51100.0
2007-08-28 11:20:00,15.14,15.14,15.07,15.1,134000.0,13.1332,13.1332,13.0725,13.0985,134000.0
2007-08-28 11:25:00,15.1,15.1,15.03,15.07,89300.0,13.0985,13.0985,13.0378,13.0725,89300.0
2007-08-28 11:30:00,15.07,15.1,15.07,15.08,29500.0,13.0725,13.0985,13.0725,13.0811,29500.0
2007-08-28 11:35:00,15.07,15.08,15.06,15.06,28700.0,13.0725,13.0811,13.0638,13.0638,28700.0
2007-08-28 11:40:00,15.06,15.09,15.06,15.06,32100.0,13.0638,13.0898,13.0638,13.0638,32100.0
2007-08-28 11:45:00,15.06,15.07,15.03,15.06,62400.0,13.0638,13.0725,13.0378,13.0638,62400.0
2007-08-28 11:50:00,15.06,15.07,15.04,15.06,29400.0,13.0638,13.0725,13.0464,13.0638,29400.0
2007-08-28 11:55:00,15.05,15.06,15.05,15.06,14900.0,13.0551,13.0638,13.0551,13.0638,14900.0
2007-08-28 12:00:00,15.06,15.08,15.05,15.07,32100.0,13.0638,13.0811,13.0551,13.0725,32100.0
2007-08-28 12:05:00,15.07,15.09,15.06,15.09,37500.0,13.0725,13.0898,13.0638,13.0898,37500.0
2007-08-28 12:10:00,15.09,15.14,15.08,15.12,63300.0,13.0898,13.1332,13.0811,13.1158,63300.0
2007-08-28 12:15:00,15.13,15.18,15.13,15.18,92200.0,13.1245,13.1679,13.1245,13.1679,92200.0
2007-08-28 12:20:00,15.18,15.18,15.17,15.17,84800.0,13.1679,13.1679,13.1592,13.1592,84800.0
2007-08-28 12:25:00,15.17,15.18,15.16,15.17,51600.0,13.1592,13.1679,13.1505,13.1592,51600.0
2007-08-28 12:30:00,15.18,15.2,15.15,15.15,91800.0,13.1679,13.1852,13.1419,13.1419,91800.0
2007-08-28 12:35:00,15.16,15.18,15.14,15.17,79200.0,13.1505,13.1679,13.1332,13.1592,79200.0
2007-08-28 12:40:00,15.17,15.17,15.15,15.15,54000.0,13.1592,13.1592,13.1419,13.1419,54000.0
2007-08-28 12:45:00,15.15,15.17,15.15,15.17,48900.0,13.1419,13.1592,13.1419,13.1592,48900.0
2007-08-28 12:50:00,15.17,15.17,15.14,15.17,69300.0,13.1592,13.1592,13.1332,13.1592,69300.0
2007-08-28 12:55:00,15.17,15.18,15.15,15.16,39200.0,13.1592,13.1679,13.1419,13.1505,39200.0
2007-08-28 13:00:00,15.16,15.17,15.16,15.17,24000.0,13.1505,13.1592,13.1505,13.1592,24000.0
2007-08-28 13:05:00,15.16,15.17,15.15,15.15,48100.0,13.1505,13.1592,13.1419,13.1419,48100.0
2007-08-28 13:10:00,15.15,15.16,15.15,15.15,9900.0,13.1419,13.1505,13.1419,13.1419,9900.0
2007-08-28 13:15:00,15.15,15.16,15.15,15.15,16800.0,13.1419,13.1505,13.1419,13.1419,16800.0
2007-08-28 13:20:00,15.15,15.16,15.15,15.15,6200.0,13.1419,13.1505,13.1419,13.1419,6200.0
2007-08-28 13:25:00,15.15,15.22,15.15,15.22,49200.0,13.1419,13.2026,13.1419,13.2026,49200.0
2007-08-28 13:30:00,15.21,15.22,15.21,15.21,8500.0,13.1939,13.2026,13.1939,13.1939,8500.0
2007-08-28 13:35:00,15.21,15.22,15.21,15.21,15000.0,13.1939,13.2026,13.1939,13.1939,15000.0
2007-08-28 13:40:00,15.22,15.24,15.21,15.23,16000.0,13.2026,13.2199,13.1939,13.2112,16000.0
2007-08-28 13:45:00,15.23,15.24,15.23,15.23,14300.0,13.2112,13.2199,13.2112,13.2112,14300.0
2007-08-28 13:50:00,15.23,15.24,15.23,15.23,12400.0,13.2112,13.2199,13.2112,13.2112,12400.0
2007-08-28 13:55:00,15.24,15.24,15.23,15.23,18900.0,13.2199,13.2199,13.2112,13.2112,18900.0
2007-08-28 14:00:00,15.23,15.24,15.21,15.22,96500.0,13.2112,13.2199,13.1939,13.2026,96500.0
2007-08-28 14:05:00,15.22,15.24,15.2,15.22,89700.0,13.2026,13.2199,13.1852,13.2026,89700.0
2007-08-28 14:10:00,15.22,15.23,15.17,15.17,67400.0,13.2026,13.2112,13.1592,13.1592,67400.0
2007-08-28 14:15:00,15.17,15.17,15.12,15.13,76200.0,13.1592,13.1592,13.1158,13.1245,76200.0
2007-08-28 14:20:00,15.13,15.18,15.12,15.17,68400.0,13.1245,13.1679,13.1158,13.1592,68400.0
2007-08-28 14:25:00,15.17,15.21,15.16,15.21,28200.0,13.1592,13.1939,13.1505,13.1939,28200.0
2007-08-28 14:30:00,15.2,15.2,15.16,15.17,44300.0,13.1852,13.1852,13.1505,13.1592,44300.0
2007-08-28 14:35:00,15.17,15.18,15.16,15.16,20600.0,13.1592,13.1679,13.1505,13.1505,20600.0
2007-08-28 14:40:00,15.16,15.18,15.16,15.17,16300.0,13.1505,13.1679,13.1505,13.1592,16300.0
2007-08-28 14:45:00,15.17,15.19,15.16,15.17,41000.0,13.1592,13.1766,13.1505,13.1592,41000.0
2007-08-28 14:50:00,15.18,15.19,15.18,15.18,12000.0,13.1679,13.1766,13.1679,13.1679,12000.0
2007-08-28 14:55:00,15.19,15.19,15.17,15.19,19200.0,13.1766,13.1766,13.1592,13.1766,19200.0
2007-08-28 15:00:00,15.18,15.19,15.17,15.17,22000.0,13.1679,13.1766,13.1592,13.1592,22000.0
2007-08-28 15:05:00,15.17,15.18,15.16,15.18,28300.0,13.1592,13.1679,13.1505,13.1679,28300.0
2007-08-28 15:10:00,15.18,15.18,15.16,15.16,26800.0,13.1679,13.1679,13.1505,13.1505,26800.0
2007-08-28 15:15:00,15.16,15.18,15.16,15.16,41600.0,13.1505,13.1679,13.1505,13.1505,41600.0
2007-08-28 15:20:00,15.17,15.17,15.11,15.13,66800.0,13.1592,13.1592,13.1072,13.1245,66800.0
2007-08-28 15:25:00,15.13,15.13,15.09,15.12,50800.0,13.1245,13.1245,13.0898,13.1158,50800.0
2007-08-28 15:30:00,15.13,15.13,15.08,15.09,84800.0,13.1245,13.1245,13.0811,13.0898,84800.0
2007-08-28 15:35:00,15.09,15.09,15.06,15.07,61500.0,13.0898,13.0898,13.0638,13.0725,61500.0
2007-08-28 15:40:00,15.08,15.09,15.04,15.06,122000.0,13.0811,13.0898,13.0464,13.0638,122000.0
2007-08-28 15:45:00,15.05,15.06,15.0,15.02,145100.0,13.0551,13.0638,13.0117,13.0291,145100.0
2007-08-28 15:50:00,15.01,15.03,15.0,15.0,115700.0,13.0204,13.0378,13.0117,13.0117,115700.0
2007-08-28 15:55:00,15.0,15.02,14.99,15.02,108200.0,13.0117,13.0291,13.0031,13.0291,108200.0
2007-08-29 09:30:00,15.08,15.09,15.01,15.05,50000.0,13.0811,13.0898,13.0204,13.0551,50000.0
2007-08-29 09:35:00,15.04,15.09,15.04,15.08,49300.0,13.0464,13.0898,13.0464,13.0811,49300.0
2007-08-29 09:40:00,15.09,15.12,15.08,15.11,73100.0,13.0898,13.1158,13.0811,13.1072,73100.0
2007-08-29 09:45:00,15.11,15.12,15.07,15.1,65700.0,13.1072,13.1158,13.0725,13.0985,65700.0
2007-08-29 09:50:00,15.1,15.12,15.07,15.1,61800.0,13.0985,13.1158,13.0725,13.0985,61800.0
2007-08-29 09:55:00,15.1,15.11,15.09,15.09,20300.0,13.0985,13.1072,13.0898,13.0898,20300.0
2007-08-29 10:00:00,15.09,15.1,15.08,15.08,9300.0,13.0898,13.0985,13.0811,13.0811,9300.0
2007-08-29 10:05:00,15.08,15.1,15.08,15.09,13800.0,13.0811,13.0985,13.0811,13.0898,13800.0
2007-08-29 10:10:00,15.1,15.11,15.09,15.09,34000.0,13.0985,13.1072,13.0898,13.0898,34000.0
2007-08-29 10:15:00,15.09,15.12,15.09,15.1,38100.0,13.0898,13.1158,13.0898,13.0985,38100.0
2007-08-29 10:20:00,15.1,15.14,15.1,15.13,33800.0,13.0985,13.1332,13.0985,13.1245,33800.0
2007-08-29 10:25:00,15.13,15.13,15.1,15.13,54800.0,13.1245,13.1245,13.0985,13.1245,54800.0
2007-08-29 10:30:00,15.13,15.13,15.1,15.1,48900.0,13.1245,13.1245,13.0985,13.0985,48900.0
2007-08-29 10:35:00,15.11,15.11,15.08,15.09,40300.0,13.1072,13.1072,13.0811,13.0898,40300.0
2007-08-29 10:40:00,15.09,15.1,15.06,15.07,32200.0,13.0898,13.0985,13.0638,13.0725,32200.0
2007-08-29 10:45:00,15.06,15.07,15.03,15.03,50600.0,13.0638,13.0725,13.0378,13.0378,50600.0
2007-08-29 10:50:00,15.02,15.06,15.02,15.04,46300.0,13.0291,13.0638,13.0291,13.0464,46300.0
2007-08-29 10:55:00,15.04,15.04,15.03,15.03,23100.0,13.0464,13.0464,13.0378,13.0378,23100.0
2007-08-29 11:00:00,15.04,15.1,15.03,15.08,23800.0,13.0464,13.0985,13.0378,13.0811,23800.0
2007-08-29 11:05:00,15.08,15.11,15.05,15.05,44600.0,13.0811,13.1072,13.0551,13.0551,44600.0
2007-08-29 11:10:00,15.06,15.09,15.05,15.09,25000.0,13.0638,13.0898,13.0551,13.0898,25000.0
2007-08-29 11:15:00,15.08,15.1,15.08,15.1,15700.0,13.0811,13.0985,13.0811,13.0985,15700.0
2007-08-29 11:20:00,15.1,15.1,15.09,15.1,8400.0,13.0985,13.0985,13.0898,13.0985,8400.0
2007-08-29 11:25:00,15.09,15.1,15.08,15.09,22600.0,13.0898,13.0985,13.0811,13.0898,22600.0
2007-08-29 11:30:00,15.09,15.1,15.09,15.09,11300.0,13.0898,13.0985,13.0898,13.0898,11300.0
2007-08-29 11:35:00,15.09,15.13,15.09,15.13,25800.0,13.0898,13.1245,13.0898,13.1245,25800.0
2007-08-29 11:40:00,15.12,15.13,15.11,15.13,28500.0,13.1158,13.1245,13.1072,13.1245,28500.0
2007-08-29 11:45:00,15.13,15.15,15.12,15.13,50100.0,13.1245,13.1419,13.1158,13.1245,50100.0
2007-08-29 11:50:00,15.12,15.16,15.1,15.12,68100.0,13.1158,13.1505,13.0985,13.1158,68100.0
2007-08-29 11:55:00,15.12,15.17,15.12,15.15,29100.0,13.1158,13.1592,13.1158,13.1419,29100.0
2007-08-29 12:00:00,15.14,15.15,15.12,15.13,21900.0,13.1332,13.1419,13.1158,13.1245,21900.0
2007-08-29 12:05:00,15.14,15.14,15.12,15.12,12900.0,13.1332,13.1332,13.1158,13.1158,12900.0
2007-08-29 12:10:00,15.12,15.15,15.11,15.14,48900.0,13.1158,13.1419,13.1072,13.1332,48900.0
2007-08-29 12:15:00,15.14,15.15,15.12,15.14,38000.0,13.1332,13.1419,13.1158,13.1332,38000.0
2007-08-29 12:20:00,15.13,15.14,15.12,15.14,12100.0,13.1245,13.1332,13.1158,13.1332,12100.0
2007-08-29 12:25:00,15.13,15.14,15.11,15.12,11000.0,13.1245,13.1332,13.1072,13.1158,11000.0
2007-08-29 12:30:00,15.13,15.16,15.12,15.12,21300.0,13.1245,13.1505,13.1158,13.1158,21300.0
2007-08-29 12:35:00,15.13,15.15,15.09,15.09,34800.0,13.1245,13.1419,13.0898,13.0898,34800.0
2007-08-29 12:40:00,15.09,15.11,15.09,15.11,18000.0,13.0898,13.1072,13.0898,13.1072,18000.0
2007-08-29 12:45:00,15.1,15.1,15.08,15.1,14800.0,13.0985,13.0985,13.0811,13.0985,14800.0
2007-08-29 12:50:00,15.09,15.1,15.07,15.07,9900.0,13.0898,13.0985,13.0725,13.0725,9900.0
2007-08-29 12:55:00,15.07,15.08,15.06,15.06,36500.0,13.0725,13.0811,13.0638,13.0638,36500.0
2007-08-29 13:00:00,15.06,15.07,15.06,15.07,4700.0,13.0638,13.0725,13.0638,13.0725,4700.0
2007-08-29 13:05:00,15.06,15.09,15.06,15.09,17200.0,13.0638,13.0898,13.0638,13.0898,17200.0
2007-08-29 13:10:00,15.09,15.1,15.06,15.07,31900.0,13.0898,13.0985,13.0638,13.0725,31900.0
2007-08-29 13:15:00,15.07,15.08,15.06,15.06,16400.0,13.0725,13.0811,13.0638,13.0638,16400.0
2007-08-29 13:20:00,15.06,15.06,15.02,15.03,27600.0,13.0638,13.0638,13.0291,13.0378,27600.0
2007-08-29 13:25:00,15.02,15.04,15.02,15.03,17600.0,13.0291,13.0464,13.0291,13.0378,17600.0
2007-08-29 13:30:00,15.04,15.06,15.02,15.03,38800.0,13.0464,13.0638,13.0291,13.0378,38800.0
2007-08-29 13:35:00,15.03,15.08,15.03,15.08,35500.0,13.0378,13.0811,13.0378,13.0811,35500.0
2007-08-29 13:40:00,15.07,15.1,15.06,15.08,33800.0,13.0725,13.0985,13.0638,13.0811,33800.0
2007-08-29 13:45:00,15.08,15.08,15.06,15.08,27500.0,13.0811,13.0811,13.0638,13.0811,27500.0
2007-08-29 13:50:00,15.07,15.09,15.06,15.08,13200.0,13.0725,13.0898,13.0638,13.0811,13200.0
2007-08-29 13:55:00,15.08,15.14,15.08,15.11,68100.0,13.0811,13.1332,13.0811,13.1072,68100.0
2007-08-29 14:00:00,15.11,15.18,15.11,15.15,59200.0,13.1072,13.1679,13.1072,13.1419,59200.0
2007-08-29 14:05:00,15.15,15.2,15.15,15.18,28900.0,13.1419,13.1852,13.1419,13.1679,28900.0
2007-08-29 14:10:00,15.19,15.2,15.17,15.17,26900.0,13.1766,13.1852,13.1592,13.1592,26900.0
2007-08-29 14:15:00,15.18,15.22,15.17,15.18,59400.0,13.1679,13.2026,13.1592,13.1679,59400.0
2007-08-29 14:20:00,15.18,15.19,15.16,15.17,21400.0,13.1679,13.1766,13.1505,13.1592,21400.0
2007-08-29 14:25:00,15.17,15.18,15.16,15.17,9200.0,13.1592,13.1679,13.1505,13.1592,9200.0
2007-08-29 14:30:00,15.17,15.22,15.17,15.21,37700.0,13.1592,13.2026,13.1592,13.1939,37700.0
2007-08-29 14:35:00,15.2,15.22,15.2,15.21,21500.0,13.1852,13.2026,13.1852,13.1939,21500.0
2007-08-29 14:40:00,15.21,15.21,15.17,15.18,25300.0,13.1939,13.1939,13.1592,13.1679,25300.0
2007-08-29 14:45:00,15.18,15.2,15.18,15.19,12100.0,13.1679,13.1852,13.1679,13.1766,12100.0
2007-08-29 14:50:00,15.2,15.2,15.18,15.19,24100.0,13.1852,13.1852,13.1679,13.1766,24100.0
2007-08-29 14:55:00,15.19,15.2,15.18,15.18,30800.0,13.1766,13.1852,13.1679,13.1679,30800.0
2007-08-29 15:00:00,15.18,15.21,15.18,15.21,23800.0,13.1679,13.1939,13.1679,13.1939,23800.0
2007-08-29 15:05:00,15.2,15.22,15.2,15.22,21200.0,13.1852,13.2026,13.1852,13.2026,21200.0
2007-08-29 15:10:00,15.21,15.24,15.21,15.24,36600.0,13.1939,13.2199,13.1939,13.2199,36600.0
2007-08-29 15:15:00,15.24,15.24,15.22,15.23,24900.0,13.2199,13.2199,13.2026,13.2112,24900.0
2007-08-29 15:20:00,15.23,15.25,15.23,15.24,27900.0,13.2112,13.2286,13.2112,13.2199,27900.0
2007-08-29 15:25:00,15.24,15.25,15.23,15.24,38300.0,13.2199,13.2286,13.2112,13.2199,38300.0
2007-08-29 15:30:00,15.25,15.25,15.24,15.25,17300.0,13.2286,13.2286,13.2199,13.2286,17300.0
2007-08-29 15:35:00,15.24,15.27,15.23,15.25,48500.0,13.2199,13.2459,13.2112,13.2286,48500.0
2007-08-29 15:40:00,15.25,15.28,15.23,15.25,88700.0,13.2286,13.2546,13.2112,13.2286,88700.0
2007-08-29 15:45:00,15.25,15.29,15.24,15.27,52300.0,13.2286,13.2633,13.2199,13.2459,52300.0
2007-08-29 15:50:00,15.28,15.3,15.26,15.3,89400.0,13.2546,13.272,13.2373,13.272,89400.0
2007-08-29 15:55:00,15.3,15.32,15.27,15.29,101700.0,13.272,13.2893,13.2459,13.2633,101700.0
2007-08-30 09:30:00,15.16,15.16,15.14,15.16,36400.0,13.1505,13.1505,13.1332,13.1505,36400.0
2007-08-30 09:35:00,15.16,15.19,15.15,15.17,25100.0,13.1505,13.1766,13.1419,13.1592,25100.0
2007-08-30 09:40:00,15.16,15.19,15.13,15.18,35500.0,13.1505,13.1766,13.1245,13.1679,35500.0
2007-08-30 09:45:00,15.18,15.24,15.18,15.23,23200.0,13.1679,13.2199,13.1679,13.2112,23200.0
2007-08-30 09:50:00,15.24,15.26,15.22,15.26,25700.0,13.2199,13.2373,13.2026,13.2373,25700.0
2007-08-30 09:55:00,15.25,15.31,15.25,15.29,61000.0,13.2286,13.2806,13.2286,13.2633,61000.0
2007-08-30 10:00:00,15.29,15.32,15.26,15.32,78900.0,13.2633,13.2893,13.2373,13.2893,78900.0
2007-08-30 10:05:00,15.32,15.35,15.26,15.29,84100.0,13.2893,13.3153,13.2373,13.2633,84100.0
2007-08-30 10:10:00,15.28,15.29,15.25,15.26,60700.0,13.2546,13.2633,13.2286,13.2373,60700.0
2007-08-30 10:15:00,15.25,15.28,15.23,15.28,21400.0,13.2286,13.2546,13.2112,13.2546,21400.0
2007-08-30 10:20:00,15.28,15.32,15.23,15.27,54500.0,13.2546,13.2893,13.2112,13.2459,54500.0
2007-08-30 10:25:00,15.27,15.29,15.19,15.19,69800.0,13.2459,13.2633,13.1766,13.1766,69800.0
2007-08-30 10:30:00,15.2,15.21,15.16,15.17,46200.0,13.1852,13.1939,13.1505,13.1592,46200.0
2007-08-30 10:35:00,15.18,15.21,15.16,15.2,41200.0,13.1679,13.1939,13.1505,13.1852,41200.0
2007-08-30 10:40:00,15.2,15.24,15.19,15.24,33500.0,13.1852,13.2199,13.1766,13.2199,33500.0
2007-08-30 10:45:00,15.24,15.28,15.22,15.23,38200.0,13.2199,13.2546,13.2026,13.2112,38200.0
2007-08-30 10:50:00,15.24,15.26,15.23,15.24,29300.0,13.2199,13.2373,13.2112,13.2199,29300.0
2007-08-30 10:55:00,15.24,15.26,15.23,15.25,19600.0,13.2199,13.2373,13.2112,13.2286,19600.0
2007-08-30 11:00:00,15.25,15.27,15.24,15.26,23700.0,13.2286,13.2459,13.2199,13.2373,23700.0
2007-08-30 11:05:00,15.26,15.27,15.24,15.26,22100.0,13.2373,13.2459,13.2199,13.2373,22100.0
2007-08-30 11:10:00,15.26,15.3,15.26,15.27,38600.0,13.2373,13.272,13.2373,13.2459,38600.0
2007-08-30 11:15:00,15.27,15.3,15.27,15.3,29800.0,13.2459,13.272,13.2459,13.272,29800.0
2007-08-30 11:20:00,15.3,15.34,15.3,15.32,38200.0,13.272,13.3067,13.272,13.2893,38200.0
2007-08-30 11:25:00,15.31,15.32,15.29,15.32,18800.0,13.2806,13.2893,13.2633,13.2893,18800.0
2007-08-30 11:30:00,15.32,15.32,15.28,15.31,25700.0,13.2893,13.2893,13.2546,13.2806,25700.0
2007-08-30 11:35:00,15.32,15.33,15.31,15.33,13400.0,13.2893,13.298,13.2806,13.298,13400.0
2007-08-30 11:40:00,15.32,15.33,15.3,15.32,14100.0,13.2893,13.298,13.272,13.2893,14100.0
2007-08-30 11:45:00,15.31,15.32,15.31,15.32,10500.0,13.2806,13.2893,13.2806,13.2893,10500.0
2007-08-30 11:50:00,15.31,15.31,15.28,15.29,14500.0,13.2806,13.2806,13.2546,13.2633,14500.0
2007-08-30 11:55:00,15.29,15.3,15.27,15.28,9700.0,13.2633,13.272,13.2459,13.2546,9700.0
2007-08-30 12:00:00,15.28,15.28,15.25,15.27,36100.0,13.2546,13.2546,13.2286,13.2459,36100.0
2007-08-30 12:05:00,15.26,15.26,15.23,15.23,25100.0,13.2373,13.2373,13.2112,13.2112,25100.0
2007-08-30 12:10:00,15.24,15.24,15.21,15.21,27100.0,13.2199,13.2199,13.1939,13.1939,27100.0
2007-08-30 12:15:00,15.21,15.23,15.19,15.19,40300.0,13.1939,13.2112,13.1766,13.1766,40300.0
2007-08-30 12:20:00,15.19,15.22,15.18,15.2,35100.0,13.1766,13.2026,13.1679,13.1852,35100.0
2007-08-30 12:25:00,15.2,15.23,15.2,15.21,18900.0,13.1852,13.2112,13.1852,13.1939,18900.0
2007-08-30 12:30:00,15.21,15.22,15.2,15.21,15800.0,13.1939,13.2026,13.1852,13.1939,15800.0
2007-08-30 12:35:00,15.21,15.23,15.2,15.21,31800.0,13.1939,13.2112,13.1852,13.1939,31800.0
2007-08-30 12:40:00,15.22,15.22,15.22,15.22,18600.0,13.2026,13.2026,13.2026,13.2026,18600.0
2007-08-30 12:45:00,15.22,15.22,15.2,15.2,28000.0,13.2026,13.2026,13.1852,13.1852,28000.0
2007-08-30 12:50:00,15.21,15.21,15.19,15.2,13800.0,13.1939,13.1939,13.1766,13.1852,13800.0
2007-08-30 12:55:00,15.2,15.22,15.19,15.2,34100.0,13.1852,13.2026,13.1766,13.1852,34100.0
2007-08-30 13:00:00,15.2,15.21,15.19,15.2,17100.0,13.1852,13.1939,13.1766,13.1852,17100.0
2007-08-30 13:05:00,15.21,15.21,15.2,15.21,3200.0,13.1939,13.1939,13.1852,13.1939,3200.0
2007-08-30 13:10:00,15.21,15.21,15.14,15.15,53500.0,13.1939,13.1939,13.1332,13.1419,53500.0
2007-08-30 13:15:00,15.16,15.22,15.15,15.21,36100.0,13.1505,13.2026,13.1419,13.1939,36100.0
2007-08-30 13:20:00,15.21,15.22,15.2,15.21,15800.0,13.1939,13.2026,13.1852,13.1939,15800.0
2007-08-30 13:25:00,15.2,15.2,15.19,15.2,10400.0,13.1852,13.1852,13.1766,13.1852,10400.0
2007-08-30 13:30:00,15.19,15.2,15.15,15.15,25700.0,13.1766,13.1852,13.1419,13.1419,25700.0
2007-08-30 13:35:00,15.15,15.2,15.15,15.19,23600.0,13.1419,13.1852,13.1419,13.1766,23600.0
2007-08-30 13:40:00,15.2,15.2,15.12,15.13,72500.0,13.1852,13.1852,13.1158,13.1245,72500.0
2007-08-30 13:45:00,15.13,15.15,15.1,15.14,59300.0,13.1245,13.1419,13.0985,13.1332,59300.0
2007-08-30 13:50:00,15.14,15.14,15.1,15.1,79100.0,13.1332,13.1332,13.0985,13.0985,79100.0
2007-08-30 13:55:00,15.09,15.12,15.07,15.11,56600.0,13.0898,13.1158,13.0725,13.1072,56600.0
2007-08-30 14:00:00,15.11,15.16,15.1,15.14,118100.0,13.1072,13.1505,13.0985,13.1332,118100.0
2007-08-30 14:05:00,15.15,15.15,15.11,15.12,36100.0,13.1419,13.1419,13.1072,13.1158,36100.0
2007-08-30 14:10:00,15.11,15.12,15.09,15.1,92000.0,13.1072,13.1158,13.0898,13.0985,92000.0
2007-08-30 14:15:00,15.1,15.11,15.05,15.06,49100.0,13.0985,13.1072,13.0551,13.0638,49100.0
2007-08-30 14:20:00,15.06,15.09,15.06,15.08,38200.0,13.0638,13.0898,13.0638,13.0811,38200.0
2007-08-30 14:25:00,15.08,15.08,15.06,15.06,140400.0,13.0811,13.0811,13.0638,13.0638,140400.0
2007-08-30 14:30:00,15.06,15.07,15.01,15.02,84900.0,13.0638,13.0725,13.0204,13.0291,84900.0
2007-08-30 14:35:00,15.02,15.06,15.01,15.04,62300.0,13.0291,13.0638,13.0204,13.0464,62300.0
2007-08-30 14:40:00,15.05,15.05,15.02,15.02,32300.0,13.0551,13.0551,13.0291,13.0291,32300.0
2007-08-30 14:45:00,15.02,15.03,14.95,14.95,128700.0,13.0291,13.0378,12.9684,12.9684,128700.0
2007-08-30 14:50:00,14.96,15.0,14.94,15.0,124900.0,12.977,13.0117,12.9597,13.0117,124900.0
2007-08-30 14:55:00,15.0,15.03,14.97,14.99,78500.0,13.0117,13.0378,12.9857,13.0031,78500.0
2007-08-30 15:00:00,14.99,15.02,14.98,15.02,33200.0,13.0031,13.0291,12.9944,13.0291,33200.0
2007-08-30 15:05:00,15.02,15.06,15.01,15.06,74300.0,13.0291,13.0638,13.0204,13.0638,74300.0
2007-08-30 15:10:00,15.06,15.09,15.04,15.05,74600.0,13.0638,13.0898,13.0464,13.0551,74600.0
2007-08-30 15:15:00,15.04,15.07,15.04,15.07,57700.0,13.0464,13.0725,13.0464,13.0725,57700.0
2007-08-30 15:20:00,15.08,15.1,15.07,15.1,30600.0,13.0811,13.0985,13.0725,13.0985,30600.0
2007-08-30 15:25:00,15.1,15.1,15.06,15.06,59200.0,13.0985,13.0985,13.0638,13.0638,59200.0
2007-08-30 15:30:00,15.07,15.09,15.05,15.06,99700.0,13.0725,13.0898,13.0551,13.0638,99700.0
2007-08-30 15:35:00,15.07,15.08,15.05,15.06,82200.0,13.0725,13.0811,13.0551,13.0638,82200.0
2007-08-30 15:40:00,15.06,15.09,15.03,15.08,166500.0,13.0638,13.0898,13.0378,13.0811,166500.0
2007-08-30 15:45:00,15.07,15.12,15.07,15.12,158400.0,13.0725,13.1158,13.0725,13.1158,158400.0
2007-08-30 15:50:00,15.12,15.12,15.1,15.1,124000.0,13.1158,13.1158,13.0985,13.0985,124000.0
2007-08-30 15:55:00,15.1,15.12,15.07,15.1,321300.0,13.0985,13.1158,13.0725,13.0985,321300.0
2007-08-31 09:30:00,15.16,15.2,15.1,15.11,75700.0,13.1505,13.1852,13.0985,13.1072,75700.0
2007-08-31 09:35:00,15.11,15.13,15.07,15.09,52900.0,13.1072,13.1245,13.0725,13.0898,52900.0
2007-08-31 09:40:00,15.08,15.13,15.06,15.11,42800.0,13.0811,13.1245,13.0638,13.1072,42800.0
2007-08-31 09:45:00,15.09,15.14,15.07,15.12,42000.0,13.0898,13.1332,13.0725,13.1158,42000.0
2007-08-31 09:50:00,15.11,15.16,15.1,15.11,22700.0,13.1072,13.1505,13.0985,13.1072,22700.0
2007-08-31 09:55:00,15.12,15.12,15.1,15.1,10700.0,13.1158,13.1158,13.0985,13.0985,10700.0
2007-08-31 10:00:00,15.11,15.15,15.02,15.06,84300.0,13.1072,13.1419,13.0291,13.0638,84300.0
2007-08-31 10:05:00,15.06,15.1,15.06,15.07,42200.0,13.0638,13.0985,13.0638,13.0725,42200.0
2007-08-31 10:10:00,15.08,15.08,15.05,15.08,36600.0,13.0811,13.0811,13.0551,13.0811,36600.0
2007-08-31 10:15:00,15.08,15.1,15.05,15.07,40100.0,13.0811,13.0985,13.0551,13.0725,40100.0
2007-08-31 10:20:00,15.08,15.1,15.08,15.08,29300.0,13.0811,13.0985,13.0811,13.0811,29300.0
2007-08-31 10:25:00,15.08,15.12,15.08,15.11,14500.0,13.0811,13.1158,13.0811,13.1072,14500.0
2007-08-31 10:30:00,15.11,15.13,15.09,15.11,33300.0,13.1072,13.1245,13.0898,13.1072,33300.0
2007-08-31 10:35:00,15.12,15.15,15.11,15.12,28400.0,13.1158,13.1419,13.1072,13.1158,28400.0
2007-08-31 10:40:00,15.13,15.15,15.11,15.14,43100.0,13.1245,13.1419,13.1072,13.1332,43100.0
2007-08-31 10:45:00,15.13,15.15,15.1,15.14,39300.0,13.1245,13.1419,13.0985,13.1332,39300.0
2007-08-31 10:50:00,15.13,15.13,15.12,15.13,11400.0,13.1245,13.1245,13.1158,13.1245,11400.0
2007-08-31 10:55:00,15.14,15.14,15.11,15.11,14100.0,13.1332,13.1332,13.1072,13.1072,14100.0
2007-08-31 11:00:00,15.11,15.11,15.07,15.07,37200.0,13.1072,13.1072,13.0725,13.0725,37200.0
2007-08-31 11:05:00,15.07,15.08,15.05,15.05,67200.0,13.0725,13.0811,13.0551,13.0551,67200.0
2007-08-31 11:10:00,15.05,15.07,15.04,15.05,35900.0,13.0551,13.0725,13.0464,13.0551,35900.0
2007-08-31 11:15:00,15.06,15.06,15.0,15.0,59900.0,13.0638,13.0638,13.0117,13.0117,59900.0
2007-08-31 11:20:00,15.0,15.0,14.98,14.99,55500.0,13.0117,13.0117,12.9944,13.0031,55500.0
2007-08-31 11:25:00,15.0,15.02,14.99,15.01,29300.0,13.0117,13.0291,13.0031,13.0204,29300.0
2007-08-31 11:30:00,15.01,15.01,14.99,15.0,59100.0,13.0204,13.0204,13.0031,13.0117,59100.0
2007-08-31 11:35:00,15.0,15.02,14.99,15.0,39200.0,13.0117,13.0291,13.0031,13.0117,39200.0
2007-08-31 11:40:00,15.0,15.02,15.0,15.0,26600.0,13.0117,13.0291,13.0117,13.0117,26600.0
2007-08-31 11:45:00,15.01,15.02,15.0,15.01,6300.0,13.0204,13.0291,13.0117,13.0204,6300.0
2007-08-31 11:50:00,15.02,15.05,15.02,15.03,33500.0,13.0291,13.0551,13.0291,13.0378,33500.0
2007-08-31 11:55:00,15.03,15.08,15.03,15.07,20000.0,13.0378,13.0811,13.0378,13.0725,20000.0
2007-08-31 12:00:00,15.07,15.08,15.06,15.08,61700.0,13.0725,13.0811,13.0638,13.0811,61700.0
2007-08-31 12:05:00,15.08,15.09,15.07,15.08,47200.0,13.0811,13.0898,13.0725,13.0811,47200.0
2007-08-31 12:10:00,15.07,15.07,15.04,15.04,36900.0,13.0725,13.0725,13.0464,13.0464,36900.0
2007-08-31 12:15:00,15.05,15.05,15.03,15.04,14300.0,13.0551,13.0551,13.0378,13.0464,14300.0
2007-08-31 12:20:00,15.04,15.07,15.04,15.07,34200.0,13.0464,13.0725,13.0464,13.0725,34200.0
2007-08-31 12:25:00,15.07,15.08,15.07,15.08,8400.0,13.0725,13.0811,13.0725,13.0811,8400.0
2007-08-31 12:30:00,15.07,15.13,15.07,15.13,40500.0,13.0725,13.1245,13.0725,13.1245,40500.0
2007-08-31 12:35:00,15.13,15.14,15.12,15.13,54100.0,13.1245,13.1332,13.1158,13.1245,54100.0
2007-08-31 12:40:00,15.13,15.16,15.13,15.14,13100.0,13.1245,13.1505,13.1245,13.1332,13100.0
2007-08-31 12:45:00,15.15,15.15,15.14,15.15,7400.0,13.1419,13.1419,13.1332,13.1419,7400.0
2007-08-31 12:50:00,15.15,15.15,15.12,15.13,62200.0,13.1419,13.1419,13.1158,13.1245,62200.0
2007-08-31 12:55:00,15.14,15.15,15.13,15.13,18400.0,13.1332,13.1419,13.1245,13.1245,18400.0
2007-08-31 13:00:00,15.14,15.15,15.13,15.13,45600.0,13.1332,13.1419,13.1245,13.1245,45600.0
2007-08-31 13:05:00,15.14,15.14,15.12,15.13,6800.0,13.1332,13.1332,13.1158,13.1245,6800.0
2007-08-31 13:10:00,15.12,15.13,15.1,15.13,36900.0,13.1158,13.1245,13.0985,13.1245,36900.0
2007-08-31 13:15:00,15.12,15.13,15.12,15.12,4400.0,13.1158,13.1245,13.1158,13.1158,4400.0
2007-08-31 13:20:00,15.12,15.13,15.08,15.08,33300.0,13.1158,13.1245,13.0811,13.0811,33300.0
2007-08-31 13:25:00,15.08,15.1,15.05,15.1,61200.0,13.0811,13.0985,13.0551,13.0985,61200.0
2007-08-31 13:30:00,15.11,15.11,15.07,15.09,27300.0,13.1072,13.1072,13.0725,13.0898,27300.0
2007-08-31 13:35:00,15.09,15.11,15.09,15.11,15800.0,13.0898,13.1072,13.0898,13.1072,15800.0
2007-08-31 13:40:00,15.11,15.12,15.1,15.1,17300.0,13.1072,13.1158,13.0985,13.0985,17300.0
2007-08-31 13:45:00,15.1,15.11,15.08,15.1,38700.0,13.0985,13.1072,13.0811,13.0985,38700.0
2007-08-31 13:50:00,15.1,15.11,15.09,15.11,7600.0,13.0985,13.1072,13.0898,13.1072,7600.0
2007-08-31 13:55:00,15.11,15.11,15.1,15.1,6200.0,13.1072,13.1072,13.0985,13.0985,6200.0
2007-08-31 14:00:00,15.11,15.14,15.1,15.11,29800.0,13.1072,13.1332,13.0985,13.1072,29800.0
2007-08-31 14:05:00,15.11,15.13,15.1,15.13,17800.0,13.1072,13.1245,13.0985,13.1245,17800.0
2007-08-31 14:10:00,15.13,15.15,15.12,15.13,24500.0,13.1245,13.1419,13.1158,13.1245,24500.0
2007-08-31 14:15:00,15.13,15.14,15.12,15.13,9100.0,13.1245,13.1332,13.1158,13.1245,9100.0
2007-08-31 14:20:00,15.13,15.13,15.11,15.11,18800.0,13.1245,13.1245,13.1072,13.1072,18800.0
2007-08-31 14:25:00,15.11,15.12,15.1,15.11,17000.0,13.1072,13.1158,13.0985,13.1072,17000.0
2007-08-31 14:30:00,15.12,15.13,15.11,15.13,19300.0,13.1158,13.1245,13.1072,13.1245,19300.0
2007-08-31 14:35:00,15.13,15.14,15.11,15.13,22700.0,13.1245,13.1332,13.1072,13.1245,22700.0
2007-08-31 14:40:00,15.13,15.15,15.13,15.15,17600.0,13.1245,13.1419,13.1245,13.1419,17600.0
2007-08-31 14:45:00,15.14,15.15,15.14,15.14,5200.0,13.1332,13.1419,13.1332,13.1332,5200.0
2007-08-31 14:50:00,15.14,15.15,15.14,15.14,17600.0,13.1332,13.1419,13.1332,13.1332,17600.0
2007-08-31 14:55:00,15.14,15.15,15.13,15.13,25200.0,13.1332,13.1419,13.1245,13.1245,25200.0
2007-08-31 15:00:00,15.14,15.16,15.13,15.16,42400.0,13.1332,13.1505,13.1245,13.1505,42400.0
2007-08-31 15:05:00,15.15,15.16,15.15,15.16,5700.0,13.1419,13.1505,13.1419,13.1505,5700.0
2007-08-31 15:10:00,15.15,15.19,15.15,15.18,50700.0,13.1419,13.1766,13.1419,13.1679,50700.0
2007-08-31 15:15:00,15.17,15.18,15.16,15.17,21800.0,13.1592,13.1679,13.1505,13.1592,21800.0
2007-08-31 15:20:00,15.17,15.17,15.15,15.16,24400.0,13.1592,13.1592,13.1419,13.1505,24400.0
2007-08-31 15:25:00,15.16,15.16,15.15,15.16,19700.0,13.1505,13.1505,13.1419,13.1505,19700.0
2007-08-31 15:30:00,15.16,15.18,15.16,15.17,19500.0,13.1505,13.1679,13.1505,13.1592,19500.0
2007-08-31 15:35:00,15.18,15.2,15.17,15.19,33500.0,13.1679,13.1852,13.1592,13.1766,33500.0
2007-08-31 15:40:00,15.19,15.21,15.19,15.19,84900.0,13.1766,13.1939,13.1766,13.1766,84900.0
2007-08-31 15:45:00,15.2,15.2,15.15,15.16,92700.0,13.1852,13.1852,13.1419,13.1505,92700.0
2007-08-31 15:50:00,15.15,15.16,15.11,15.11,126300.0,13.1419,13.1505,13.1072,13.1072,126300.0
2007-08-31 15:55:00,15.11,15.13,15.09,15.09,150500.0,13.1072,13.1245,13.0898,13.0898,150500.0
2007-09-04 09:30:00,15.11,15.18,15.03,15.1,90300.0,13.1072,13.1679,13.0378,13.0985,90300.0
2007-09-04 09:35:00,15.1,15.11,15.08,15.11,56700.0,13.0985,13.1072,13.0811,13.1072,56700.0
2007-09-04 09:40:00,15.11,15.26,15.09,15.24,105200.0,13.1072,13.2373,13.0898,13.2199,105200.0
2007-09-04 09:45:00,15.24,15.26,15.2,15.21,42800.0,13.2199,13.2373,13.1852,13.1939,42800.0
2007-09-04 09:50:00,15.2,15.26,15.2,15.24,54600.0,13.1852,13.2373,13.1852,13.2199,54600.0
2007-09-04 09:55:00,15.23,15.26,15.23,15.26,37000.0,13.2112,13.2373,13.2112,13.2373,37000.0
2007-09-04 10:00:00,15.26,15.29,15.25,15.28,34800.0,13.2373,13.2633,13.2286,13.2546,34800.0
2007-09-04 10:05:00,15.29,15.29,15.25,15.25,46300.0,13.2633,13.2633,13.2286,13.2286,46300.0
2007-09-04 10:10:00,15.25,15.29,15.23,15.28,43100.0,13.2286,13.2633,13.2112,13.2546,43100.0
2007-09-04 10:15:00,15.28,15.28,15.27,15.27,24500.0,13.2546,13.2546,13.2459,13.2459,24500.0
2007-09-04 10:20:00,15.27,15.29,15.27,15.28,47200.0,13.2459,13.2633,13.2459,13.2546,47200.0
2007-09-04 10:25:00,15.27,15.29,15.27,15.29,19100.0,13.2459,13.2633,13.2459,13.2633,19100.0
2007-09-04 10:30:00,15.29,15.29,15.28,15.29,22900.0,13.2633,13.2633,13.2546,13.2633,22900.0
2007-09-04 10:35:00,15.29,15.31,15.29,15.31,37500.0,13.2633,13.2806,13.2633,13.2806,37500.0
2007-09-04 10:40:00,15.3,15.31,15.3,15.3,16000.0,13.272,13.2806,13.272,13.272,16000.0
2007-09-04 10:45:00,15.3,15.31,15.3,15.3,24300.0,13.272,13.2806,13.272,13.272,24300.0
2007-09-04 10:50:00,15.31,15.31,15.3,15.3,12000.0,13.2806,13.2806,13.272,13.272,12000.0
2007-09-04 10:55:00,15.3,15.31,15.29,15.3,39000.0,13.272,13.2806,13.2633,13.272,39000.0
2007-09-04 11:00:00,15.3,15.31,15.29,15.29,35100.0,13.272,13.2806,13.2633,13.2633,35100.0
2007-09-04 11:05:00,15.29,15.3,15.28,15.28,29300.0,13.2633,13.272,13.2546,13.2546,29300.0
2007-09-04 11:10:00,15.28,15.29,15.25,15.25,37400.0,13.2546,13.2633,13.2286,13.2286,37400.0
2007-09-04 11:15:00,15.26,15.29,15.26,15.27,69600.0,13.2373,13.2633,13.2373,13.2459,69600.0
2007-09-04 11:20:00,15.27,15.29,15.27,15.28,25000.0,13.2459,13.2633,13.2459,13.2546,25000.0
2007-09-04 11:25:00,15.28,15.29,15.26,15.26,20100.0,13.2546,13.2633,13.2373,13.2373,20100.0
2007-09-04 11:30:00,15.26,15.26,15.24,15.24,24700.0,13.2373,13.2373,13.2199,13.2199,24700.0
2007-09-04 11:35:00,15.24,15.27,15.24,15.24,40600.0,13.2199,13.2459,13.2199,13.2199,40600.0
2007-09-04 11:40:00,15.24,15.26,15.22,15.26,39200.0,13.2199,13.2373,13.2026,13.2373,39200.0
2007-09-04 11:45:00,15.25,15.26,15.22,15.23,66400.0,13.2286,13.2373,13.2026,13.2112,66400.0
2007-09-04 11:50:00,15.23,15.26,15.22,15.25,48500.0,13.2112,13.2373,13.2026,13.2286,48500.0
2007-09-04 11:55:00,15.25,15.25,15.23,15.23,10000.0,13.2286,13.2286,13.2112,13.2112,10000.0
2007-09-04 12:00:00,15.23,15.25,15.21,15.21,60400.0,13.2112,13.2286,13.1939,13.1939,60400.0
2007-09-04 12:05:00,15.21,15.25,15.2,15.24,95600.0,13.1939,13.2286,13.1852,13.2199,95600.0
2007-09-04 12:10:00,15.24,15.25,15.22,15.22,52400.0,13.2199,13.2286,13.2026,13.2026,52400.0
2007-09-04 12:15:00,15.23,15.27,15.22,15.26,92000.0,13.2112,13.2459,13.2026,13.2373,92000.0
2007-09-04 12:20:00,15.26,15.3,15.26,15.28,42600.0,13.2373,13.272,13.2373,13.2546,42600.0
2007-09-04 12:25:00,15.29,15.3,15.28,15.3,35000.0,13.2633,13.272,13.2546,13.272,35000.0
2007-09-04 12:30:00,15.3,15.31,15.28,15.28,45600.0,13.272,13.2806,13.2546,13.2546,45600.0
2007-09-04 12:35:00,15.28,15.3,15.28,15.29,17400.0,13.2546,13.272,13.2546,13.2633,17400.0
2007-09-04 12:40:00,15.28,15.3,15.28,15.29,13700.0,13.2546,13.272,13.2546,13.2633,13700.0
2007-09-04 12:45:00,15.29,15.3,15.28,15.29,16900.0,13.2633,13.272,13.2546,13.2633,16900.0
2007-09-04 12:50:00,15.3,15.3,15.28,15.28,13000.0,13.272,13.272,13.2546,13.2546,13000.0
2007-09-04 12:55:00,15.28,15.29,15.28,15.28,14400.0,13.2546,13.2633,13.2546,13.2546,14400.0
2007-09-04 13:00:00,15.28,15.29,15.28,15.29,5100.0,13.2546,13.2633,13.2546,13.2633,5100.0
2007-09-04 13:05:00,15.28,15.29,15.28,15.28,15300.0,13.2546,13.2633,13.2546,13.2546,15300.0
2007-09-04 13:10:00,15.28,15.31,15.28,15.31,66100.0,13.2546,13.2806,13.2546,13.2806,66100.0
2007-09-04 13:15:00,15.31,15.34,15.3,15.33,36600.0,13.2806,13.3067,13.272,13.298,36600.0
2007-09-04 13:20:00,15.34,15.34,15.31,15.31,29800.0,13.3067,13.3067,13.2806,13.2806,29800.0
2007-09-04 13:25:00,15.31,15.33,15.3,15.32,31200.0,13.2806,13.298,13.272,13.2893,31200.0
2007-09-04 13:30:00,15.32,15.33,15.32,15.32,6100.0,13.2893,13.298,13.2893,13.2893,6100.0
2007-09-04 13:35:00,15.33,15.33,15.31,15.31,23300.0,13.298,13.298,13.2806,13.2806,23300.0
2007-09-04 13:40:00,15.31,15.32,15.31,15.31,15300.0,13.2806,13.2893,13.2806,13.2806,15300.0
2007-09-04 13:45:00,15.31,15.33,15.31,15.32,21300.0,13.2806,13.298,13.2806,13.2893,21300.0
2007-09-04 13:50:00,15.33,15.33,15.3,15.3,37000.0,13.298,13.298,13.272,13.272,37000.0
2007-09-04 13:55:00,15.3,15.31,15.3,15.3,17600.0,13.272,13.2806,13.272,13.272,17600.0
2007-09-04 14:00:00,15.3,15.31,15.26,15.26,44300.0,13.272,13.2806,13.2373,13.2373,44300.0
2007-09-04 14:05:00,15.26,15.27,15.26,15.26,15600.0,13.2373,13.2459,13.2373,13.2373,15600.0
2007-09-04 14:10:00,15.27,15.28,15.26,15.26,24400.0,13.2459,13.2546,13.2373,13.2373,24400.0
2007-09-04 14:15:00,15.27,15.28,15.26,15.28,30600.0,13.2459,13.2546,13.2373,13.2546,30600.0
2007-09-04 14:20:00,15.27,15.29,15.26,15.27,47800.0,13.2459,13.2633,13.2373,13.2459,47800.0
2007-09-04 14:25:00,15.28,15.29,15.27,15.28,22600.0,13.2546,13.2633,13.2459,13.2546,22600.0
2007-09-04 14:30:00,15.28,15.34,15.27,15.33,149500.0,13.2546,13.3067,13.2459,13.298,149500.0
2007-09-04 14:35:00,15.33,15.35,15.33,15.35,36800.0,13.298,13.3153,13.298,13.3153,36800.0
2007-09-04 14:40:00,15.34,15.35,15.34,15.34,16100.0,13.3067,13.3153,13.3067,13.3067,16100.0
2007-09-04 14:45:00,15.34,15.35,15.34,15.34,20500.0,13.3067,13.3153,13.3067,13.3067,20500.0
2007-09-04 14:50:00,15.35,15.35,15.34,15.34,20600.0,13.3153,13.3153,13.3067,13.3067,20600.0
2007-09-04 14:55:00,15.34,15.35,15.33,15.33,24000.0,13.3067,13.3153,13.298,13.298,24000.0
2007-09-04 15:00:00,15.34,15.34,15.33,15.34,16000.0,13.3067,13.3067,13.298,13.3067,16000.0
2007-09-04 15:05:00,15.34,15.34,15.33,15.34,31100.0,13.3067,13.3067,13.298,13.3067,31100.0
2007-09-04 15:10:00,15.34,15.35,15.33,15.34,26700.0,13.3067,13.3153,13.298,13.3067,26700.0
2007-09-04 15:15:00,15.35,15.38,15.34,15.37,54800.0,13.3153,13.3414,13.3067,13.3327,54800.0
2007-09-04 15:20:00,15.37,15.38,15.35,15.36,42500.0,13.3327,13.3414,13.3153,13.324,42500.0
2007-09-04 15:25:00,15.35,15.39,15.35,15.38,36100.0,13.3153,13.35,13.3153,13.3414,36100.0
2007-09-04 15:30:00,15.38,15.4,15.38,15.4,31000.0,13.3414,13.3587,13.3414,13.3587,31000.0
2007-09-04 15:35:00,15.4,15.4,15.39,15.39,44700.0,13.3587,13.3587,13.35,13.35,44700.0
2007-09-04 15:40:00,15.39,15.4,15.35,15.35,89600.0,13.35,13.3587,13.3153,13.3153,89600.0
2007-09-04 15:45:00,15.34,15.36,15.33,15.35,65400.0,13.3067,13.324,13.298,13.3153,65400.0
2007-09-04 15:50:00,15.33,15.34,15.32,15.32,56800.0,13.298,13.3067,13.2893,13.2893,56800.0
2007-09-04 15:55:00,15.32,15.33,15.28,15.32,154600.0,13.2893,13.298,13.2546,13.2893,154600.0
2007-09-05 09:30:00,15.22,15.3,15.2,15.23,56200.0,13.2026,13.272,13.1852,13.2112,56200.0
2007-09-05 09:35:00,15.23,15.28,15.21,15.21,18400.0,13.2112,13.2546,13.1939,13.1939,18400.0
2007-09-05 09:40:00,15.21,15.3,15.21,15.29,472000.0,13.1939,13.272,13.1939,13.2633,472000.0
2007-09-05 09:45:00,15.29,15.36,15.28,15.34,85900.0,13.2633,13.324,13.2546,13.3067,85900.0
2007-09-05 09:50:00,15.34,15.36,15.29,15.35,53100.0,13.3067,13.324,13.2633,13.3153,53100.0
2007-09-05 09:55:00,15.35,15.37,15.33,15.37,72200.0,13.3153,13.3327,13.298,13.3327,72200.0
2007-09-05 10:00:00,15.37,15.37,15.22,15.25,100600.0,13.3327,13.3327,13.2026,13.2286,100600.0
2007-09-05 10:05:00,15.25,15.28,15.24,15.28,37600.0,13.2286,13.2546,13.2199,13.2546,37600.0
2007-09-05 10:10:00,15.28,15.31,15.27,15.3,56700.0,13.2546,13.2806,13.2459,13.272,56700.0
2007-09-05 10:15:00,15.3,15.31,15.28,15.3,42500.0,13.272,13.2806,13.2546,13.272,42500.0
2007-09-05 10:20:00,15.3,15.31,15.26,15.26,46500.0,13.272,13.2806,13.2373,13.2373,46500.0
2007-09-05 10:25:00,15.26,15.31,15.25,15.29,28600.0,13.2373,13.2806,13.2286,13.2633,28600.0
2007-09-05 10:30:00,15.29,15.34,15.29,15.34,53900.0,13.2633,13.3067,13.2633,13.3067,53900.0
2007-09-05 10:35:00,15.33,15.35,15.32,15.35,36600.0,13.298,13.3153,13.2893,13.3153,36600.0
2007-09-05 10:40:00,15.34,15.35,15.33,15.33,25100.0,13.3067,13.3153,13.298,13.298,25100.0
2007-09-05 10:45:00,15.33,15.34,15.32,15.33,14100.0,13.298,13.3067,13.2893,13.298,14100.0
2007-09-05 10:50:00,15.33,15.34,15.31,15.31,16400.0,13.298,13.3067,13.2806,13.2806,16400.0
2007-09-05 10:55:00,15.31,15.32,15.29,15.29,16200.0,13.2806,13.2893,13.2633,13.2633,16200.0
2007-09-05 11:00:00,15.29,15.29,15.24,15.25,43800.0,13.2633,13.2633,13.2199,13.2286,43800.0
2007-09-05 11:05:00,15.25,15.26,15.24,15.26,20400.0,13.2286,13.2373,13.2199,13.2373,20400.0
2007-09-05 11:10:00,15.25,15.26,15.24,15.26,25800.0,13.2286,13.2373,13.2199,13.2373,25800.0
2007-09-05 11:15:00,15.25,15.26,15.22,15.25,60300.0,13.2286,13.2373,13.2026,13.2286,60300.0
2007-09-05 11:20:00,15.26,15.27,15.2,15.2,47600.0,13.2373,13.2459,13.1852,13.1852,47600.0
2007-09-05 11:25:00,15.2,15.21,15.16,15.17,50200.0,13.1852,13.1939,13.1505,13.1592,50200.0
2007-09-05 11:30:00,15.17,15.17,15.16,15.16,10500.0,13.1592,13.1592,13.1505,13.1505,10500.0
2007-09-05 11:35:00,15.16,15.18,15.14,15.16,50400.0,13.1505,13.1679,13.1332,13.1505,50400.0
2007-09-05 11:40:00,15.15,15.16,15.14,15.15,38000.0,13.1419,13.1505,13.1332,13.1419,38000.0
2007-09-05 11:45:00,15.16,15.16,15.13,15.13,19400.0,13.1505,13.1505,13.1245,13.1245,19400.0
2007-09-05 11:50:00,15.14,15.15,15.13,15.15,13900.0,13.1332,13.1419,13.1245,13.1419,13900.0
2007-09-05 11:55:00,15.14,15.15,15.14,15.15,9100.0,13.1332,13.1419,13.1332,13.1419,9100.0
2007-09-05 12:00:00,15.15,15.15,15.14,15.15,11200.0,13.1419,13.1419,13.1332,13.1419,11200.0
2007-09-05 12:05:00,15.15,15.16,15.14,15.16,18000.0,13.1419,13.1505,13.1332,13.1505,18000.0
2007-09-05 12:10:00,15.16,15.17,15.15,15.17,22500.0,13.1505,13.1592,13.1419,13.1592,22500.0
2007-09-05 12:15:00,15.17,15.17,15.16,15.16,5300.0,13.1592,13.1592,13.1505,13.1505,5300.0
2007-09-05 12:20:00,15.17,15.17,15.16,15.17,11500.0,13.1592,13.1592,13.1505,13.1592,11500.0
2007-09-05 12:25:00,15.17,15.22,15.16,15.22,34900.0,13.1592,13.2026,13.1505,13.2026,34900.0
2007-09-05 12:30:00,15.21,15.21,15.2,15.2,29800.0,13.1939,13.1939,13.1852,13.1852,29800.0
2007-09-05 12:35:00,15.2,15.2,15.19,15.2,8300.0,13.1852,13.1852,13.1766,13.1852,8300.0
2007-09-05 12:40:00,15.2,15.21,15.2,15.21,18400.0,13.1852,13.1939,13.1852,13.1939,18400.0
2007-09-05 12:45:00,15.21,15.21,15.2,15.21,36600.0,13.1939,13.1939,13.1852,13.1939,36600.0
2007-09-05 12:50:00,15.21,15.21,15.2,15.2,7300.0,13.1939,13.1939,13.1852,13.1852,7300.0
2007-09-05 12:55:00,15.21,15.23,15.2,15.23,20800.0,13.1939,13.2112,13.1852,13.2112,20800.0
2007-09-05 13:00:00,15.23,15.26,15.23,15.25,45200.0,13.2112,13.2373,13.2112,13.2286,45200.0
2007-09-05 13:05:00,15.25,15.26,15.23,15.24,21200.0,13.2286,13.2373,13.2112,13.2199,21200.0
2007-09-05 13:10:00,15.23,15.24,15.23,15.24,4000.0,13.2112,13.2199,13.2112,13.2199,4000.0
2007-09-05 13:15:00,15.24,15.26,15.23,15.26,22400.0,13.2199,13.2373,13.2112,13.2373,22400.0
2007-09-05 13:20:00,15.25,15.26,15.21,15.21,31300.0,13.2286,13.2373,13.1939,13.1939,31300.0
2007-09-05 13:25:00,15.21,15.22,15.21,15.21,13500.0,13.1939,13.2026,13.1939,13.1939,13500.0
2007-09-05 13:30:00,15.21,15.21,15.19,15.2,22900.0,13.1939,13.1939,13.1766,13.1852,22900.0
2007-09-05 13:35:00,15.19,15.2,15.19,15.19,11400.0,13.1766,13.1852,13.1766,13.1766,11400.0
2007-09-05 13:40:00,15.19,15.2,15.19,15.2,12400.0,13.1766,13.1852,13.1766,13.1852,12400.0
2007-09-05 13:45:00,15.19,15.2,15.19,15.19,10300.0,13.1766,13.1852,13.1766,13.1766,10300.0
2007-09-05 13:50:00,15.19,15.19,15.18,15.18,14700.0,13.1766,13.1766,13.1679,13.1679,14700.0
2007-09-05 13:55:00,15.18,15.19,15.18,15.19,23200.0,13.1679,13.1766,13.1679,13.1766,23200.0
2007-09-05 14:00:00,15.19,15.2,15.17,15.18,58400.0,13.1766,13.1852,13.1592,13.1679,58400.0
2007-09-05 14:05:00,15.17,15.18,15.17,15.17,18700.0,13.1592,13.1679,13.1592,13.1592,18700.0
2007-09-05 14:10:00,15.17,15.18,15.17,15.17,10300.0,13.1592,13.1679,13.1592,13.1592,10300.0
2007-09-05 14:15:00,15.18,15.18,15.17,15.17,17100.0,13.1679,13.1679,13.1592,13.1592,17100.0
2007-09-05 14:20:00,15.18,15.18,15.16,15.16,24100.0,13.1679,13.1679,13.1505,13.1505,24100.0
2007-09-05 14:25:00,15.16,15.17,15.14,15.15,18300.0,13.1505,13.1592,13.1332,13.1419,18300.0
2007-09-05 14:30:00,15.14,15.17,15.14,15.15,27700.0,13.1332,13.1592,13.1332,13.1419,27700.0
2007-09-05 14:35:00,15.16,15.17,15.15,15.16,19900.0,13.1505,13.1592,13.1419,13.1505,19900.0
2007-09-05 14:40:00,15.17,15.18,15.16,15.16,23700.0,13.1592,13.1679,13.1505,13.1505,23700.0
2007-09-05 14:45:00,15.16,15.17,15.15,15.17,26400.0,13.1505,13.1592,13.1419,13.1592,26400.0
2007-09-05 14:50:00,15.16,15.17,15.13,15.14,58300.0,13.1505,13.1592,13.1245,13.1332,58300.0
2007-09-05 14:55:00,15.14,15.16,15.14,15.15,72600.0,13.1332,13.1505,13.1332,13.1419,72600.0
2007-09-05 15:00:00,15.15,15.15,15.13,15.14,26400.0,13.1419,13.1419,13.1245,13.1332,26400.0
2007-09-05 15:05:00,15.14,15.15,15.12,15.15,62600.0,13.1332,13.1419,13.1158,13.1419,62600.0
2007-09-05 15:10:00,15.15,15.15,15.12,15.14,73200.0,13.1419,13.1419,13.1158,13.1332,73200.0
2007-09-05 15:15:00,15.14,15.15,15.12,15.15,47400.0,13.1332,13.1419,13.1158,13.1419,47400.0
2007-09-05 15:20:00,15.15,15.15,15.12,15.13,68400.0,13.1419,13.1419,13.1158,13.1245,68400.0
2007-09-05 15:25:00,15.12,15.13,15.12,15.13,21600.0,13.1158,13.1245,13.1158,13.1245,21600.0
2007-09-05 15:30:00,15.12,15.13,15.1,15.1,76800.0,13.1158,13.1245,13.0985,13.0985,76800.0
2007-09-05 15:35:00,15.11,15.12,15.1,15.11,62600.0,13.1072,13.1158,13.0985,13.1072,62600.0
2007-09-05 15:40:00,15.11,15.12,15.1,15.11,67000.0,13.1072,13.1158,13.0985,13.1072,67000.0
2007-09-05 15:45:00,15.12,15.15,15.11,15.12,136300.0,13.1158,13.1419,13.1072,13.1158,136300.0
2007-09-05 15:50:00,15.12,15.13,15.09,15.1,198700.0,13.1158,13.1245,13.0898,13.0985,198700.0
2007-09-05 15:55:00,15.1,15.11,15.07,15.07,259700.0,13.0985,13.1072,13.0725,13.0725,259700.0
2007-09-06 09:30:00,15.15,15.23,15.09,15.16,53800.0,13.1419,13.2112,13.0898,13.1505,53800.0
2007-09-06 09:35:00,15.13,15.19,15.09,15.13,27300.0,13.1245,13.1766,13.0898,13.1245,27300.0
2007-09-06 09:40:00,15.12,15.15,15.04,15.04,58000.0,13.1158,13.1419,13.0464,13.0464,58000.0
2007-09-06 09:45:00,15.06,15.07,15.05,15.07,29100.0,13.0638,13.0725,13.0551,13.0725,29100.0
2007-09-06 09:50:00,15.08,15.09,15.03,15.03,42900.0,13.0811,13.0898,13.0378,13.0378,42900.0
2007-09-06 09:55:00,15.03,15.05,15.03,15.04,23600.0,13.0378,13.0551,13.0378,13.0464,23600.0
2007-09-06 10:00:00,15.05,15.05,15.01,15.02,44500.0,13.0551,13.0551,13.0204,13.0291,44500.0
2007-09-06 10:05:00,15.02,15.02,15.0,15.01,61200.0,13.0291,13.0291,13.0117,13.0204,61200.0
2007-09-06 10:10:00,15.01,15.01,14.95,14.99,106300.0,13.0204,13.0204,12.9684,13.0031,106300.0
2007-09-06 10:15:00,14.99,15.0,14.96,14.99,47700.0,13.0031,13.0117,12.977,13.0031,47700.0
2007-09-06 10:20:00,14.98,15.0,14.95,14.96,64800.0,12.9944,13.0117,12.9684,12.977,64800.0
2007-09-06 10:25:00,14.95,15.02,14.95,15.02,52400.0,12.9684,13.0291,12.9684,13.0291,52400.0
2007-09-06 10:30:00,15.02,15.07,15.02,15.07,54300.0,13.0291,13.0725,13.0291,13.0725,54300.0
2007-09-06 10:35:00,15.06,15.07,15.05,15.07,33000.0,13.0638,13.0725,13.0551,13.0725,33000.0
2007-09-06 10:40:00,15.07,15.07,15.06,15.07,6700.0,13.0725,13.0725,13.0638,13.0725,6700.0
2007-09-06 10:45:00,15.06,15.07,15.01,15.01,55200.0,13.0638,13.0725,13.0204,13.0204,55200.0
2007-09-06 10:50:00,15.01,15.07,15.01,15.06,38700.0,13.0204,13.0725,13.0204,13.0638,38700.0
2007-09-06 10:55:00,15.06,15.07,15.03,15.05,34500.0,13.0638,13.0725,13.0378,13.0551,34500.0
2007-09-06 11:00:00,15.05,15.06,15.03,15.04,15500.0,13.0551,13.0638,13.0378,13.0464,15500.0
2007-09-06 11:05:00,15.04,15.05,15.03,15.04,21200.0,13.0464,13.0551,13.0378,13.0464,21200.0
2007-09-06 11:10:00,15.04,15.06,15.04,15.06,23400.0,13.0464,13.0638,13.0464,13.0638,23400.0
2007-09-06 11:15:00,15.06,15.07,15.05,15.06,11300.0,13.0638,13.0725,13.0551,13.0638,11300.0
2007-09-06 11:20:00,15.07,15.11,15.06,15.09,99200.0,13.0725,13.1072,13.0638,13.0898,99200.0
2007-09-06 11:25:00,15.1,15.12,15.1,15.12,48500.0,13.0985,13.1158,13.0985,13.1158,48500.0
2007-09-06 11:30:00,15.12,15.15,15.11,15.11,25700.0,13.1158,13.1419,13.1072,13.1072,25700.0
2007-09-06 11:35:00,15.12,15.12,15.08,15.08,18000.0,13.1158,13.1158,13.0811,13.0811,18000.0
2007-09-06 11:40:00,15.08,15.1,15.08,15.1,27200.0,13.0811,13.0985,13.0811,13.0985,27200.0
2007-09-06 11:45:00,15.1,15.13,15.09,15.11,37200.0,13.0985,13.1245,13.0898,13.1072,37200.0
2007-09-06 11:50:00,15.11,15.11,15.1,15.1,10200.0,13.1072,13.1072,13.0985,13.0985,10200.0
2007-09-06 11:55:00,15.1,15.13,15.1,15.1,24900.0,13.0985,13.1245,13.0985,13.0985,24900.0
2007-09-06 12:00:00,15.1,15.11,15.08,15.09,17500.0,13.0985,13.1072,13.0811,13.0898,17500.0
2007-09-06 12:05:00,15.09,15.1,15.09,15.09,15400.0,13.0898,13.0985,13.0898,13.0898,15400.0
2007-09-06 12:10:00,15.09,15.11,15.09,15.1,23000.0,13.0898,13.1072,13.0898,13.0985,23000.0
2007-09-06 12:15:00,15.1,15.15,15.09,15.14,50200.0,13.0985,13.1419,13.0898,13.1332,50200.0
2007-09-06 12:20:00,15.14,15.15,15.1,15.13,21100.0,13.1332,13.1419,13.0985,13.1245,21100.0
2007-09-06 12:25:00,15.12,15.15,15.12,15.15,19600.0,13.1158,13.1419,13.1158,13.1419,19600.0
2007-09-06 12:30:00,15.15,15.15,15.12,15.13,27900.0,13.1419,13.1419,13.1158,13.1245,27900.0
2007-09-06 12:35:00,15.14,15.16,15.14,15.15,20200.0,13.1332,13.1505,13.1332,13.1419,20200.0
2007-09-06 12:40:00,15.15,15.16,15.11,15.12,20100.0,13.1419,13.1505,13.1072,13.1158,20100.0
2007-09-06 12:45:00,15.11,15.11,15.09,15.1,14100.0,13.1072,13.1072,13.0898,13.0985,14100.0
2007-09-06 12:50:00,15.09,15.12,15.09,15.12,24600.0,13.0898,13.1158,13.0898,13.1158,24600.0
2007-09-06 12:55:00,15.12,15.13,15.11,15.12,15900.0,13.1158,13.1245,13.1072,13.1158,15900.0
2007-09-06 13:00:00,15.12,15.14,15.12,15.14,19600.0,13.1158,13.1332,13.1158,13.1332,19600.0
2007-09-06 13:05:00,15.13,15.14,15.13,15.14,13800.0,13.1245,13.1332,13.1245,13.1332,13800.0
2007-09-06 13:10:00,15.14,15.14,15.1,15.11,30700.0,13.1332,13.1332,13.0985,13.1072,30700.0
2007-09-06 13:15:00,15.1,15.11,15.1,15.11,8000.0,13.0985,13.1072,13.0985,13.1072,8000.0
2007-09-06 13:20:00,15.11,15.13,15.11,15.13,14700.0,13.1072,13.1245,13.1072,13.1245,14700.0
2007-09-06 13:25:00,15.13,15.14,15.13,15.13,12400.0,13.1245,13.1332,13.1245,13.1245,12400.0
2007-09-06 13:30:00,15.13,15.14,15.11,15.14,46900.0,13.1245,13.1332,13.1072,13.1332,46900.0
2007-09-06 13:35:00,15.14,15.2,15.13,15.19,59400.0,13.1332,13.1852,13.1245,13.1766,59400.0
2007-09-06 13:40:00,15.18,15.2,15.18,15.2,19100.0,13.1679,13.1852,13.1679,13.1852,19100.0
2007-09-06 13:45:00,15.2,15.2,15.14,15.14,61500.0,13.1852,13.1852,13.1332,13.1332,61500.0
2007-09-06 13:50:00,15.15,15.16,15.14,15.16,14200.0,13.1419,13.1505,13.1332,13.1505,14200.0
2007-09-06 13:55:00,15.15,15.2,15.15,15.2,39600.0,13.1419,13.1852,13.1419,13.1852,39600.0
2007-09-06 14:00:00,15.19,15.2,15.17,15.17,15400.0,13.1766,13.1852,13.1592,13.1592,15400.0
2007-09-06 14:05:00,15.17,15.2,15.17,15.19,23200.0,13.1592,13.1852,13.1592,13.1766,23200.0
2007-09-06 14:10:00,15.19,15.2,15.19,15.2,16300.0,13.1766,13.1852,13.1766,13.1852,16300.0
2007-09-06 14:15:00,15.19,15.2,15.19,15.19,14300.0,13.1766,13.1852,13.1766,13.1766,14300.0
2007-09-06 14:20:00,15.2,15.2,15.17,15.2,36500.0,13.1852,13.1852,13.1592,13.1852,36500.0
2007-09-06 14:25:00,15.2,15.2,15.19,15.19,21700.0,13.1852,13.1852,13.1766,13.1766,21700.0
2007-09-06 14:30:00,15.19,15.2,15.19,15.2,13300.0,13.1766,13.1852,13.1766,13.1852,13300.0
2007-09-06 14:35:00,15.19,15.21,15.19,15.2,48700.0,13.1766,13.1939,13.1766,13.1852,48700.0
2007-09-06 14:40:00,15.2,15.2,15.18,15.18,36800.0,13.1852,13.1852,13.1679,13.1679,36800.0
2007-09-06 14:45:00,15.19,15.19,15.17,15.17,25900.0,13.1766,13.1766,13.1592,13.1592,25900.0
2007-09-06 14:50:00,15.17,15.18,15.15,15.16,19200.0,13.1592,13.1679,13.1419,13.1505,19200.0
2007-09-06 14:55:00,15.16,15.17,15.13,15.16,53700.0,13.1505,13.1592,13.1245,13.1505,53700.0
2007-09-06 15:00:00,15.16,15.19,15.16,15.19,58500.0,13.1505,13.1766,13.1505,13.1766,58500.0
2007-09-06 15:05:00,15.19,15.2,15.18,15.18,63300.0,13.1766,13.1852,13.1679,13.1679,63300.0
2007-09-06 15:10:00,15.18,15.2,15.18,15.18,34800.0,13.1679,13.1852,13.1679,13.1679,34800.0
2007-09-06 15:15:00,15.18,15.19,15.16,15.17,31100.0,13.1679,13.1766,13.1505,13.1592,31100.0
2007-09-06 15:20:00,15.17,15.17,15.16,15.16,21400.0,13.1592,13.1592,13.1505,13.1505,21400.0
2007-09-06 15:25:00,15.16,15.18,15.16,15.17,23400.0,13.1505,13.1679,13.1505,13.1592,23400.0
2007-09-06 15:30:00,15.17,15.17,15.16,15.17,11200.0,13.1592,13.1592,13.1505,13.1592,11200.0
2007-09-06 15:35:00,15.17,15.17,15.16,15.16,15200.0,13.1592,13.1592,13.1505,13.1505,15200.0
2007-09-06 15:40:00,15.17,15.17,15.12,15.13,90100.0,13.1592,13.1592,13.1158,13.1245,90100.0
2007-09-06 15:45:00,15.13,15.14,15.12,15.13,62900.0,13.1245,13.1332,13.1158,13.1245,62900.0
2007-09-06 15:50:00,15.13,15.17,15.12,15.17,143500.0,13.1245,13.1592,13.1158,13.1592,143500.0
2007-09-06 15:55:00,15.17,15.18,15.15,15.16,130200.0,13.1592,13.1679,13.1419,13.1505,130200.0
2007-09-07 09:30:00,15.0,15.04,14.92,14.95,107700.0,13.0117,13.0464,12.9423,12.9684,107700.0
2007-09-07 09:35:00,14.91,14.98,14.9,14.92,103300.0,12.9337,12.9944,12.925,12.9423,103300.0
2007-09-07 09:40:00,14.92,15.0,14.91,15.0,80900.0,12.9423,13.0117,12.9337,13.0117,80900.0
2007-09-07 09:45:00,14.99,15.0,14.92,14.96,66500.0,13.0031,13.0117,12.9423,12.977,66500.0
2007-09-07 09:50:00,14.96,15.0,14.95,14.98,63800.0,12.977,13.0117,12.9684,12.9944,63800.0
2007-09-07 09:55:00,14.99,15.0,14.97,14.98,45500.0,13.0031,13.0117,12.9857,12.9944,45500.0
2007-09-07 10:00:00,14.99,14.99,14.93,14.98,84900.0,13.0031,13.0031,12.951,12.9944,84900.0
2007-09-07 10:05:00,14.97,14.98,14.93,14.94,65300.0,12.9857,12.9944,12.951,12.9597,65300.0
2007-09-07 10:10:00,14.93,14.95,14.93,14.94,37800.0,12.951,12.9684,12.951,12.9597,37800.0
2007-09-07 10:15:00,14.94,14.95,14.93,14.94,35800.0,12.9597,12.9684,12.951,12.9597,35800.0
2007-09-07 10:20:00,14.94,14.96,14.94,14.95,34200.0,12.9597,12.977,12.9597,12.9684,34200.0
2007-09-07 10:25:00,14.94,14.95,14.93,14.94,32000.0,12.9597,12.9684,12.951,12.9597,32000.0
2007-09-07 10:30:00,14.94,14.95,14.9,14.9,54700.0,12.9597,12.9684,12.925,12.925,54700.0
2007-09-07 10:35:00,14.91,14.93,14.9,14.91,48500.0,12.9337,12.951,12.925,12.9337,48500.0
2007-09-07 10:40:00,14.91,14.94,14.91,14.93,53700.0,12.9337,12.9597,12.9337,12.951,53700.0
2007-09-07 10:45:00,14.93,14.95,14.91,14.92,57000.0,12.951,12.9684,12.9337,12.9423,57000.0
2007-09-07 10:50:00,14.93,14.93,14.89,14.9,79900.0,12.951,12.951,12.9163,12.925,79900.0
2007-09-07 10:55:00,14.9,14.94,14.89,14.93,57300.0,12.925,12.9597,12.9163,12.951,57300.0
2007-09-07 11:00:00,14.92,14.93,14.9,14.91,29000.0,12.9423,12.951,12.925,12.9337,29000.0
2007-09-07 11:05:00,14.91,14.95,14.91,14.93,58100.0,12.9337,12.9684,12.9337,12.951,58100.0
2007-09-07 11:10:00,14.93,14.94,14.91,14.92,73000.0,12.951,12.9597,12.9337,12.9423,73000.0
2007-09-07 11:15:00,14.92,14.95,14.92,14.94,58700.0,12.9423,12.9684,12.9423,12.9597,58700.0
2007-09-07 11:20:00,14.93,14.95,14.93,14.93,30200.0,12.951,12.9684,12.951,12.951,30200.0
2007-09-07 11:25:00,14.93,14.94,14.93,14.93,21100.0,12.951,12.9597,12.951,12.951,21100.0
2007-09-07 11:30:00,14.93,14.94,14.93,14.93,26400.0,12.951,12.9597,12.951,12.951,26400.0
2007-09-07 11:35:00,14.93,14.95,14.92,14.95,37200.0,12.951,12.9684,12.9423,12.9684,37200.0
2007-09-07 11:40:00,14.95,14.95,14.94,14.94,28800.0,12.9684,12.9684,12.9597,12.9597,28800.0
2007-09-07 11:45:00,14.94,14.98,14.93,14.98,89500.0,12.9597,12.9944,12.951,12.9944,89500.0
2007-09-07 11:50:00,14.98,15.0,14.98,14.98,50300.0,12.9944,13.0117,12.9944,12.9944,50300.0
2007-09-07 11:55:00,14.99,14.99,14.96,14.99,37200.0,13.0031,13.0031,12.977,13.0031,37200.0
2007-09-07 12:00:00,14.98,15.0,14.98,14.98,29300.0,12.9944,13.0117,12.9944,12.9944,29300.0
2007-09-07 12:05:00,14.98,14.99,14.96,14.96,33100.0,12.9944,13.0031,12.977,12.977,33100.0
2007-09-07 12:10:00,14.96,14.96,14.94,14.95,23900.0,12.977,12.977,12.9597,12.9684,23900.0
2007-09-07 12:15:00,14.95,14.96,14.92,14.93,23300.0,12.9684,12.977,12.9423,12.951,23300.0
2007-09-07 12:20:00,14.93,14.95,14.92,14.93,39000.0,12.951,12.9684,12.9423,12.951,39000.0
2007-09-07 12:25:00,14.94,14.95,14.93,14.94,42900.0,12.9597,12.9684,12.951,12.9597,42900.0
2007-09-07 12:30:00,14.95,14.95,14.94,14.94,33200.0,12.9684,12.9684,12.9597,12.9597,33200.0
2007-09-07 12:35:00,14.95,14.96,14.93,14.93,32200.0,12.9684,12.977,12.951,12.951,32200.0
2007-09-07 12:40:00,14.94,14.95,14.92,14.93,38400.0,12.9597,12.9684,12.9423,12.951,38400.0
2007-09-07 12:45:00,14.92,14.93,14.92,14.92,19600.0,12.9423,12.951,12.9423,12.9423,19600.0
2007-09-07 12:50:00,14.93,14.93,14.92,14.92,20000.0,12.951,12.951,12.9423,12.9423,20000.0
2007-09-07 12:55:00,14.93,14.93,14.91,14.91,24600.0,12.951,12.951,12.9337,12.9337,24600.0
2007-09-07 13:00:00,14.91,14.94,14.91,14.93,24800.0,12.9337,12.9597,12.9337,12.951,24800.0
2007-09-07 13:05:00,14.93,14.94,14.9,14.92,111300.0,12.951,12.9597,12.925,12.9423,111300.0
2007-09-07 13:10:00,14.91,14.93,14.91,14.92,43700.0,12.9337,12.951,12.9337,12.9423,43700.0
2007-09-07 13:15:00,14.93,14.93,14.91,14.91,23500.0,12.951,12.951,12.9337,12.9337,23500.0
2007-09-07 13:20:00,14.92,14.93,14.9,14.91,51900.0,12.9423,12.951,12.925,12.9337,51900.0
2007-09-07 13:25:00,14.91,14.91,14.9,14.9,9800.0,12.9337,12.9337,12.925,12.925,9800.0
2007-09-07 13:30:00,14.9,14.92,14.9,14.91,16900.0,12.925,12.9423,12.925,12.9337,16900.0
2007-09-07 13:35:00,14.91,14.92,14.9,14.9,35800.0,12.9337,12.9423,12.925,12.925,35800.0
2007-09-07 13:40:00,14.9,14.91,14.9,14.9,31200.0,12.925,12.9337,12.925,12.925,31200.0
2007-09-07 13:45:00,14.9,14.9,14.88,14.88,74900.0,12.925,12.925,12.9076,12.9076,74900.0
2007-09-07 13:50:00,14.87,14.88,14.85,14.86,42800.0,12.899,12.9076,12.8816,12.8903,42800.0
2007-09-07 13:55:00,14.85,14.87,14.85,14.86,52700.0,12.8816,12.899,12.8816,12.8903,52700.0
2007-09-07 14:00:00,14.85,14.86,14.85,14.85,21700.0,12.8816,12.8903,12.8816,12.8816,21700.0
2007-09-07 14:05:00,14.85,14.86,14.85,14.85,13400.0,12.8816,12.8903,12.8816,12.8816,13400.0
2007-09-07 14:10:00,14.85,14.88,14.85,14.88,55300.0,12.8816,12.9076,12.8816,12.9076,55300.0
2007-09-07 14:15:00,14.88,14.88,14.85,14.86,33500.0,12.9076,12.9076,12.8816,12.8903,33500.0
2007-09-07 14:20:00,14.86,14.88,14.86,14.87,44400.0,12.8903,12.9076,12.8903,12.899,44400.0
2007-09-07 14:25:00,14.87,14.87,14.85,14.85,19400.0,12.899,12.899,12.8816,12.8816,19400.0
2007-09-07 14:30:00,14.85,14.88,14.85,14.88,63400.0,12.8816,12.9076,12.8816,12.9076,63400.0
2007-09-07 14:35:00,14.88,14.88,14.87,14.88,22500.0,12.9076,12.9076,12.899,12.9076,22500.0
2007-09-07 14:40:00,14.87,14.88,14.87,14.87,12700.0,12.899,12.9076,12.899,12.899,12700.0
2007-09-07 14:45:00,14.87,14.88,14.86,14.86,34700.0,12.899,12.9076,12.8903,12.8903,34700.0
2007-09-07 14:50:00,14.87,14.87,14.85,14.86,34600.0,12.899,12.899,12.8816,12.8903,34600.0
2007-09-07 14:55:00,14.85,14.86,14.8,14.82,101800.0,12.8816,12.8903,12.8382,12.8556,101800.0
2007-09-07 15:00:00,14.81,14.86,14.8,14.84,116100.0,12.8469,12.8903,12.8382,12.8729,116100.0
2007-09-07 15:05:00,14.85,14.85,14.84,14.84,38800.0,12.8816,12.8816,12.8729,12.8729,38800.0
2007-09-07 15:10:00,14.85,14.9,14.84,14.9,102000.0,12.8816,12.925,12.8729,12.925,102000.0
2007-09-07 15:15:00,14.9,14.91,14.9,14.9,25900.0,12.925,12.9337,12.925,12.925,25900.0
2007-09-07 15:20:00,14.91,14.91,14.84,14.85,105200.0,12.9337,12.9337,12.8729,12.8816,105200.0
2007-09-07 15:25:00,14.84,14.84,14.8,14.83,83200.0,12.8729,12.8729,12.8382,12.8643,83200.0
2007-09-07 15:30:00,14.82,14.83,14.8,14.8,97300.0,12.8556,12.8643,12.8382,12.8382,97300.0
2007-09-07 15:35:00,14.8,14.82,14.79,14.81,112800.0,12.8382,12.8556,12.8296,12.8469,112800.0
2007-09-07 15:40:00,14.81,14.82,14.77,14.81,169600.0,12.8469,12.8556,12.8122,12.8469,169600.0
2007-09-07 15:45:00,14.81,14.82,14.79,14.81,100600.0,12.8469,12.8556,12.8296,12.8469,100600.0
2007-09-07 15:50:00,14.81,14.87,14.81,14.86,123300.0,12.8469,12.899,12.8469,12.8903,123300.0
2007-09-07 15:55:00,14.87,14.87,14.82,14.84,151500.0,12.899,12.899,12.8556,12.8729,151500.0
2007-09-10 09:30:00,14.98,15.01,14.94,15.0,51700.0,12.9944,13.0204,12.9597,13.0117,51700.0
2007-09-10 09:35:00,15.0,15.0,14.9,14.91,41200.0,13.0117,13.0117,12.925,12.9337,41200.0
2007-09-10 09:40:00,14.91,14.92,14.88,14.91,32800.0,12.9337,12.9423,12.9076,12.9337,32800.0
2007-09-10 09:45:00,14.9,14.93,14.88,14.93,30700.0,12.925,12.951,12.9076,12.951,30700.0
2007-09-10 09:50:00,14.93,14.93,14.9,14.92,13800.0,12.951,12.951,12.925,12.9423,13800.0
2007-09-10 09:55:00,14.91,14.94,14.9,14.92,33100.0,12.9337,12.9597,12.925,12.9423,33100.0
2007-09-10 10:00:00,14.92,14.93,14.9,14.92,29200.0,12.9423,12.951,12.925,12.9423,29200.0
2007-09-10 10:05:00,14.91,14.92,14.88,14.88,51600.0,12.9337,12.9423,12.9076,12.9076,51600.0
2007-09-10 10:10:00,14.88,14.88,14.81,14.84,51100.0,12.9076,12.9076,12.8469,12.8729,51100.0
2007-09-10 10:15:00,14.84,14.85,14.83,14.84,41900.0,12.8729,12.8816,12.8643,12.8729,41900.0
2007-09-10 10:20:00,14.85,14.91,14.85,14.91,51000.0,12.8816,12.9337,12.8816,12.9337,51000.0
2007-09-10 10:25:00,14.91,14.91,14.82,14.82,85600.0,12.9337,12.9337,12.8556,12.8556,85600.0
2007-09-10 10:30:00,14.82,14.84,14.78,14.8,76900.0,12.8556,12.8729,12.8209,12.8382,76900.0
2007-09-10 10:35:00,14.8,14.81,14.76,14.78,93600.0,12.8382,12.8469,12.8035,12.8209,93600.0
2007-09-10 10:40:00,14.77,14.78,14.75,14.76,47000.0,12.8122,12.8209,12.7949,12.8035,47000.0
2007-09-10 10:45:00,14.76,14.77,14.75,14.75,28400.0,12.8035,12.8122,12.7949,12.7949,28400.0
2007-09-10 10:50:00,14.76,14.76,14.74,14.75,44200.0,12.8035,12.8035,12.7862,12.7949,44200.0
2007-09-10 10:55:00,14.75,14.77,14.75,14.77,27300.0,12.7949,12.8122,12.7949,12.8122,27300.0
2007-09-10 11:00:00,14.77,14.79,14.75,14.75,87500.0,12.8122,12.8296,12.7949,12.7949,87500.0
2007-09-10 11:05:00,14.76,14.78,14.75,14.75,66900.0,12.8035,12.8209,12.7949,12.7949,66900.0
2007-09-10 11:10:00,14.76,14.76,14.74,14.76,69700.0,12.8035,12.8035,12.7862,12.8035,69700.0
2007-09-10 11:15:00,14.75,14.76,14.75,14.75,36900.0,12.7949,12.8035,12.7949,12.7949,36900.0
2007-09-10 11:20:00,14.75,14.76,14.75,14.75,22700.0,12.7949,12.8035,12.7949,12.7949,22700.0
2007-09-10 11:25:00,14.75,14.76,14.75,14.75,7400.0,12.7949,12.8035,12.7949,12.7949,7400.0
2007-09-10 11:30:00,14.76,14.76,14.75,14.75,41500.0,12.8035,12.8035,12.7949,12.7949,41500.0
2007-09-10 11:35:00,14.75,14.76,14.75,14.75,35800.0,12.7949,12.8035,12.7949,12.7949,35800.0
2007-09-10 11:40:00,14.76,14.78,14.75,14.77,59300.0,12.8035,12.8209,12.7949,12.8122,59300.0
2007-09-10 11:45:00,14.77,14.77,14.75,14.76,39800.0,12.8122,12.8122,12.7949,12.8035,39800.0
2007-09-10 11:50:00,14.76,14.77,14.76,14.77,37000.0,12.8035,12.8122,12.8035,12.8122,37000.0
2007-09-10 11:55:00,14.77,14.77,14.75,14.75,39100.0,12.8122,12.8122,12.7949,12.7949,39100.0
2007-09-10 12:00:00,14.76,14.76,14.75,14.75,10700.0,12.8035,12.8035,12.7949,12.7949,10700.0
2007-09-10 12:05:00,14.75,14.76,14.75,14.75,11900.0,12.7949,12.8035,12.7949,12.7949,11900.0
2007-09-10 12:10:00,14.75,14.76,14.75,14.75,15400.0,12.7949,12.8035,12.7949,12.7949,15400.0
2007-09-10 12:15:00,14.75,14.76,14.75,14.75,18500.0,12.7949,12.8035,12.7949,12.7949,18500.0
2007-09-10 12:20:00,14.75,14.77,14.75,14.76,68600.0,12.7949,12.8122,12.7949,12.8035,68600.0
2007-09-10 12:25:00,14.77,14.79,14.76,14.76,64300.0,12.8122,12.8296,12.8035,12.8035,64300.0
2007-09-10 12:30:00,14.77,14.77,14.75,14.75,22600.0,12.8122,12.8122,12.7949,12.7949,22600.0
2007-09-10 12:35:00,14.75,14.76,14.74,14.74,21000.0,12.7949,12.8035,12.7862,12.7862,21000.0
2007-09-10 12:40:00,14.75,14.76,14.74,14.75,19600.0,12.7949,12.8035,12.7862,12.7949,19600.0
2007-09-10 12:45:00,14.75,14.76,14.75,14.76,20100.0,12.7949,12.8035,12.7949,12.8035,20100.0
2007-09-10 12:50:00,14.75,14.76,14.75,14.75,9400.0,12.7949,12.8035,12.7949,12.7949,9400.0
2007-09-10 12:55:00,14.75,14.78,14.75,14.77,60700.0,12.7949,12.8209,12.7949,12.8122,60700.0
2007-09-10 13:00:00,14.77,14.78,14.75,14.76,113600.0,12.8122,12.8209,12.7949,12.8035,113600.0
2007-09-10 13:05:00,14.76,14.77,14.76,14.76,7900.0,12.8035,12.8122,12.8035,12.8035,7900.0
2007-09-10 13:10:00,14.77,14.77,14.76,14.76,7500.0,12.8122,12.8122,12.8035,12.8035,7500.0
2007-09-10 13:15:00,14.77,14.77,14.76,14.76,9400.0,12.8122,12.8122,12.8035,12.8035,9400.0
2007-09-10 13:20:00,14.76,14.77,14.75,14.75,22400.0,12.8035,12.8122,12.7949,12.7949,22400.0
2007-09-10 13:25:00,14.75,14.76,14.74,14.76,61200.0,12.7949,12.8035,12.7862,12.8035,61200.0
2007-09-10 13:30:00,14.75,14.76,14.75,14.75,12000.0,12.7949,12.8035,12.7949,12.7949,12000.0
2007-09-10 13:35:00,14.76,14.76,14.75,14.76,41200.0,12.8035,12.8035,12.7949,12.8035,41200.0
2007-09-10 13:40:00,14.75,14.76,14.75,14.75,6800.0,12.7949,12.8035,12.7949,12.7949,6800.0
2007-09-10 13:45:00,14.76,14.76,14.75,14.76,14600.0,12.8035,12.8035,12.7949,12.8035,14600.0
2007-09-10 13:50:00,14.75,14.76,14.72,14.73,60900.0,12.7949,12.8035,12.7688,12.7775,60900.0
2007-09-10 13:55:00,14.72,14.73,14.71,14.72,44800.0,12.7688,12.7775,12.7602,12.7688,44800.0
2007-09-10 14:00:00,14.71,14.72,14.69,14.7,56000.0,12.7602,12.7688,12.7428,12.7515,56000.0
2007-09-10 14:05:00,14.7,14.71,14.69,14.7,65900.0,12.7515,12.7602,12.7428,12.7515,65900.0
2007-09-10 14:10:00,14.7,14.71,14.7,14.7,25000.0,12.7515,12.7602,12.7515,12.7515,25000.0
2007-09-10 14:15:00,14.7,14.7,14.68,14.69,86600.0,12.7515,12.7515,12.7342,12.7428,86600.0
2007-09-10 14:20:00,14.68,14.7,14.68,14.7,63200.0,12.7342,12.7515,12.7342,12.7515,63200.0
2007-09-10 14:25:00,14.7,14.73,14.69,14.73,75800.0,12.7515,12.7775,12.7428,12.7775,75800.0
2007-09-10 14:30:00,14.74,14.77,14.73,14.76,30800.0,12.7862,12.8122,12.7775,12.8035,30800.0
2007-09-10 14:35:00,14.77,14.77,14.74,14.76,60900.0,12.8122,12.8122,12.7862,12.8035,60900.0
2007-09-10 14:40:00,14.76,14.76,14.74,14.74,27600.0,12.8035,12.8035,12.7862,12.7862,27600.0
2007-09-10 14:45:00,14.75,14.75,14.73,14.73,18400.0,12.7949,12.7949,12.7775,12.7775,18400.0
2007-09-10 14:50:00,14.73,14.74,14.73,14.73,15900.0,12.7775,12.7862,12.7775,12.7775,15900.0
2007-09-10 14:55:00,14.74,14.74,14.73,14.74,15000.0,12.7862,12.7862,12.7775,12.7862,15000.0
2007-09-10 15:00:00,14.74,14.75,14.72,14.72,39600.0,12.7862,12.7949,12.7688,12.7688,39600.0
2007-09-10 15:05:00,14.72,14.77,14.72,14.77,88600.0,12.7688,12.8122,12.7688,12.8122,88600.0
2007-09-10 15:10:00,14.77,14.79,14.75,14.76,117500.0,12.8122,12.8296,12.7949,12.8035,117500.0
2007-09-10 15:15:00,14.75,14.78,14.74,14.76,137000.0,12.7949,12.8209,12.7862,12.8035,137000.0
2007-09-10 15:20:00,14.75,14.79,14.75,14.77,147100.0,12.7949,12.8296,12.7949,12.8122,147100.0
2007-09-10 15:25:00,14.78,14.78,14.76,14.76,87900.0,12.8209,12.8209,12.8035,12.8035,87900.0
2007-09-10 15:30:00,14.75,14.76,14.74,14.75,53900.0,12.7949,12.8035,12.7862,12.7949,53900.0
2007-09-10 15:35:00,14.74,14.75,14.74,14.74,70700.0,12.7862,12.7949,12.7862,12.7862,70700.0
2007-09-10 15:40:00,14.74,14.74,14.69,14.69,168400.0,12.7862,12.7862,12.7428,12.7428,168400.0
2007-09-10 15:45:00,14.7,14.71,14.67,14.71,166500.0,12.7515,12.7602,12.7255,12.7602,166500.0
2007-09-10 15:50:00,14.71,14.71,14.66,14.67,206000.0,12.7602,12.7602,12.7168,12.7255,206000.0
2007-09-10 15:55:00,14.66,14.69,14.64,14.66,244200.0,12.7168,12.7428,12.6995,12.7168,244200.0
2007-09-11 09:30:00,14.7,14.7,14.65,14.67,40100.0,12.7515,12.7515,12.7081,12.7255,40100.0
2007-09-11 09:35:00,14.67,14.69,14.63,14.68,29200.0,12.7255,12.7428,12.6908,12.7342,29200.0
2007-09-11 09:40:00,14.67,14.72,14.66,14.72,33400.0,12.7255,12.7688,12.7168,12.7688,33400.0
2007-09-11 09:45:00,14.72,14.76,14.67,14.68,54500.0,12.7688,12.8035,12.7255,12.7342,54500.0
2007-09-11 09:50:00,14.67,14.68,14.63,14.64,65900.0,12.7255,12.7342,12.6908,12.6995,65900.0
2007-09-11 09:55:00,14.64,14.68,14.62,14.67,53000.0,12.6995,12.7342,12.6821,12.7255,53000.0
2007-09-11 10:00:00,14.67,14.69,14.63,14.68,45500.0,12.7255,12.7428,12.6908,12.7342,45500.0
2007-09-11 10:05:00,14.68,14.72,14.66,14.7,42800.0,12.7342,12.7688,12.7168,12.7515,42800.0
2007-09-11 10:10:00,14.69,14.69,14.66,14.66,25800.0,12.7428,12.7428,12.7168,12.7168,25800.0
2007-09-11 10:15:00,14.66,14.73,14.66,14.73,45100.0,12.7168,12.7775,12.7168,12.7775,45100.0
2007-09-11 10:20:00,14.73,14.76,14.72,14.76,56800.0,12.7775,12.8035,12.7688,12.8035,56800.0
2007-09-11 10:25:00,14.76,14.81,14.75,14.81,50200.0,12.8035,12.8469,12.7949,12.8469,50200.0
2007-09-11 10:30:00,14.81,14.83,14.79,14.8,109600.0,12.8469,12.8643,12.8296,12.8382,109600.0
2007-09-11 10:35:00,14.8,14.87,14.8,14.86,142700.0,12.8382,12.899,12.8382,12.8903,142700.0
2007-09-11 10:40:00,14.86,14.87,14.85,14.86,52800.0,12.8903,12.899,12.8816,12.8903,52800.0
2007-09-11 10:45:00,14.86,14.88,14.84,14.85,55600.0,12.8903,12.9076,12.8729,12.8816,55600.0
2007-09-11 10:50:00,14.86,14.88,14.85,14.85,53100.0,12.8903,12.9076,12.8816,12.8816,53100.0
2007-09-11 10:55:00,14.86,14.86,14.83,14.84,22700.0,12.8903,12.8903,12.8643,12.8729,22700.0
2007-09-11 11:00:00,14.84,14.85,14.8,14.81,39300.0,12.8729,12.8816,12.8382,12.8469,39300.0
2007-09-11 11:05:00,14.81,14.82,14.8,14.81,42800.0,12.8469,12.8556,12.8382,12.8469,42800.0
2007-09-11 11:10:00,14.8,14.81,14.8,14.81,12300.0,12.8382,12.8469,12.8382,12.8469,12300.0
2007-09-11 11:15:00,14.81,14.81,14.8,14.8,51500.0,12.8469,12.8469,12.8382,12.8382,51500.0
2007-09-11 11:20:00,14.81,14.83,14.81,14.82,20800.0,12.8469,12.8643,12.8469,12.8556,20800.0
2007-09-11 11:25:00,14.83,14.84,14.82,14.83,12800.0,12.8643,12.8729,12.8556,12.8643,12800.0
2007-09-11 11:30:00,14.84,14.84,14.82,14.82,19700.0,12.8729,12.8729,12.8556,12.8556,19700.0
2007-09-11 11:35:00,14.82,14.83,14.81,14.82,19100.0,12.8556,12.8643,12.8469,12.8556,19100.0
2007-09-11 11:40:00,14.81,14.82,14.8,14.8,11700.0,12.8469,12.8556,12.8382,12.8382,11700.0
2007-09-11 11:45:00,14.8,14.8,14.79,14.8,40300.0,12.8382,12.8382,12.8296,12.8382,40300.0
2007-09-11 11:50:00,14.8,14.83,14.8,14.82,21600.0,12.8382,12.8643,12.8382,12.8556,21600.0
2007-09-11 11:55:00,14.83,14.83,14.8,14.81,16500.0,12.8643,12.8643,12.8382,12.8469,16500.0
2007-09-11 12:00:00,14.82,14.82,14.79,14.8,31500.0,12.8556,12.8556,12.8296,12.8382,31500.0
2007-09-11 12:05:00,14.8,14.81,14.79,14.81,33200.0,12.8382,12.8469,12.8296,12.8469,33200.0
2007-09-11 12:10:00,14.82,14.83,14.8,14.8,25900.0,12.8556,12.8643,12.8382,12.8382,25900.0
2007-09-11 12:15:00,14.81,14.82,14.8,14.82,9800.0,12.8469,12.8556,12.8382,12.8556,9800.0
2007-09-11 12:20:00,14.81,14.81,14.8,14.8,11400.0,12.8469,12.8469,12.8382,12.8382,11400.0
2007-09-11 12:25:00,14.8,14.81,14.8,14.8,8100.0,12.8382,12.8469,12.8382,12.8382,8100.0
2007-09-11 12:30:00,14.8,14.81,14.79,14.8,14400.0,12.8382,12.8469,12.8296,12.8382,14400.0
2007-09-11 12:35:00,14.81,14.83,14.8,14.83,22900.0,12.8469,12.8643,12.8382,12.8643,22900.0
2007-09-11 12:40:00,14.83,14.84,14.82,14.83,19500.0,12.8643,12.8729,12.8556,12.8643,19500.0
2007-09-11 12:45:00,14.83,14.83,14.81,14.81,6100.0,12.8643,12.8643,12.8469,12.8469,6100.0
2007-09-11 12:50:00,14.82,14.82,14.8,14.81,21400.0,12.8556,12.8556,12.8382,12.8469,21400.0
2007-09-11 12:55:00,14.81,14.81,14.8,14.81,7900.0,12.8469,12.8469,12.8382,12.8469,7900.0
2007-09-11 13:00:00,14.81,14.82,14.8,14.81,21300.0,12.8469,12.8556,12.8382,12.8469,21300.0
2007-09-11 13:05:00,14.81,14.82,14.81,14.82,7900.0,12.8469,12.8556,12.8469,12.8556,7900.0
2007-09-11 13:10:00,14.81,14.82,14.81,14.81,8200.0,12.8469,12.8556,12.8469,12.8469,8200.0
2007-09-11 13:15:00,14.81,14.81,14.8,14.8,13800.0,12.8469,12.8469,12.8382,12.8382,13800.0
2007-09-11 13:20:00,14.8,14.81,14.8,14.81,10500.0,12.8382,12.8469,12.8382,12.8469,10500.0
2007-09-11 13:25:00,14.81,14.81,14.8,14.81,14900.0,12.8469,12.8469,12.8382,12.8469,14900.0
2007-09-11 13:30:00,14.81,14.82,14.8,14.82,15800.0,12.8469,12.8556,12.8382,12.8556,15800.0
2007-09-11 13:35:00,14.82,14.84,14.81,14.83,19300.0,12.8556,12.8729,12.8469,12.8643,19300.0
2007-09-11 13:40:00,14.83,14.83,14.81,14.82,15200.0,12.8643,12.8643,12.8469,12.8556,15200.0
2007-09-11 13:45:00,14.82,14.83,14.81,14.82,11900.0,12.8556,12.8643,12.8469,12.8556,11900.0
2007-09-11 13:50:00,14.82,14.84,14.82,14.83,26300.0,12.8556,12.8729,12.8556,12.8643,26300.0
2007-09-11 13:55:00,14.82,14.83,14.82,14.82,9400.0,12.8556,12.8643,12.8556,12.8556,9400.0
2007-09-11 14:00:00,14.83,14.85,14.82,14.85,39300.0,12.8643,12.8816,12.8556,12.8816,39300.0
2007-09-11 14:05:00,14.85,14.89,14.84,14.89,71200.0,12.8816,12.9163,12.8729,12.9163,71200.0
2007-09-11 14:10:00,14.89,14.89,14.87,14.88,51000.0,12.9163,12.9163,12.899,12.9076,51000.0
2007-09-11 14:15:00,14.88,14.89,14.87,14.89,13900.0,12.9076,12.9163,12.899,12.9163,13900.0
2007-09-11 14:20:00,14.89,14.89,14.88,14.88,22900.0,12.9163,12.9163,12.9076,12.9076,22900.0
2007-09-11 14:25:00,14.88,14.91,14.88,14.9,40400.0,12.9076,12.9337,12.9076,12.925,40400.0
2007-09-11 14:30:00,14.9,14.9,14.87,14.88,29500.0,12.925,12.925,12.899,12.9076,29500.0
2007-09-11 14:35:00,14.88,14.88,14.86,14.86,22600.0,12.9076,12.9076,12.8903,12.8903,22600.0
2007-09-11 14:40:00,14.87,14.88,14.86,14.86,44900.0,12.899,12.9076,12.8903,12.8903,44900.0
2007-09-11 14:45:00,14.87,14.87,14.86,14.87,34600.0,12.899,12.899,12.8903,12.899,34600.0
2007-09-11 14:50:00,14.87,14.87,14.86,14.87,15500.0,12.899,12.899,12.8903,12.899,15500.0
2007-09-11 14:55:00,14.87,14.9,14.86,14.89,35600.0,12.899,12.925,12.8903,12.9163,35600.0
2007-09-11 15:00:00,14.89,14.9,14.87,14.87,22000.0,12.9163,12.925,12.899,12.899,22000.0
2007-09-11 15:05:00,14.86,14.89,14.86,14.88,36800.0,12.8903,12.9163,12.8903,12.9076,36800.0
2007-09-11 15:10:00,14.88,14.89,14.88,14.89,17100.0,12.9076,12.9163,12.9076,12.9163,17100.0
2007-09-11 15:15:00,14.89,14.89,14.88,14.89,32400.0,12.9163,12.9163,12.9076,12.9163,32400.0
2007-09-11 15:20:00,14.88,14.89,14.87,14.87,38900.0,12.9076,12.9163,12.899,12.899,38900.0
2007-09-11 15:25:00,14.86,14.87,14.85,14.85,29300.0,12.8903,12.899,12.8816,12.8816,29300.0
2007-09-11 15:30:00,14.85,14.89,14.85,14.89,43000.0,12.8816,12.9163,12.8816,12.9163,43000.0
2007-09-11 15:35:00,14.88,14.88,14.83,14.84,79100.0,12.9076,12.9076,12.8643,12.8729,79100.0
2007-09-11 15:40:00,14.84,14.85,14.83,14.84,26400.0,12.8729,12.8816,12.8643,12.8729,26400.0
2007-09-11 15:45:00,14.84,14.85,14.84,14.84,35600.0,12.8729,12.8816,12.8729,12.8729,35600.0
2007-09-11 15:50:00,14.84,14.87,14.84,14.85,91300.0,12.8729,12.899,12.8729,12.8816,91300.0
2007-09-11 15:55:00,14.85,14.91,14.85,14.89,145000.0,12.8816,12.9337,12.8816,12.9163,145000.0
2007-09-12 09:30:00,14.81,14.86,14.8,14.84,65400.0,12.8469,12.8903,12.8382,12.8729,65400.0
2007-09-12 09:35:00,14.83,14.84,14.75,14.75,37700.0,12.8643,12.8729,12.7949,12.7949,37700.0
2007-09-12 09:40:00,14.75,14.78,14.7,14.74,53700.0,12.7949,12.8209,12.7515,12.7862,53700.0
2007-09-12 09:45:00,14.74,14.77,14.71,14.71,69400.0,12.7862,12.8122,12.7602,12.7602,69400.0
2007-09-12 09:50:00,14.71,14.75,14.71,14.72,81900.0,12.7602,12.7949,12.7602,12.7688,81900.0
2007-09-12 09:55:00,14.72,14.73,14.7,14.7,62000.0,12.7688,12.7775,12.7515,12.7515,62000.0
2007-09-12 10:00:00,14.7,14.7,14.62,14.65,112800.0,12.7515,12.7515,12.6821,12.7081,112800.0
2007-09-12 10:05:00,14.64,14.66,14.62,14.62,64300.0,12.6995,12.7168,12.6821,12.6821,64300.0
2007-09-12 10:10:00,14.62,14.65,14.62,14.63,27500.0,12.6821,12.7081,12.6821,12.6908,27500.0
2007-09-12 10:15:00,14.64,14.64,14.61,14.63,289500.0,12.6995,12.6995,12.6734,12.6908,289500.0
2007-09-12 10:20:00,14.62,14.67,14.62,14.63,93100.0,12.6821,12.7255,12.6821,12.6908,93100.0
2007-09-12 10:25:00,14.63,14.65,14.62,14.64,93200.0,12.6908,12.7081,12.6821,12.6995,93200.0
2007-09-12 10:30:00,14.63,14.63,14.58,14.61,161100.0,12.6908,12.6908,12.6474,12.6734,161100.0
2007-09-12 10:35:00,14.62,14.62,14.61,14.62,46400.0,12.6821,12.6821,12.6734,12.6821,46400.0
2007-09-12 10:40:00,14.62,14.69,14.62,14.69,82600.0,12.6821,12.7428,12.6821,12.7428,82600.0
2007-09-12 10:45:00,14.68,14.69,14.64,14.65,120300.0,12.7342,12.7428,12.6995,12.7081,120300.0
2007-09-12 10:50:00,14.64,14.65,14.62,14.63,26000.0,12.6995,12.7081,12.6821,12.6908,26000.0
2007-09-12 10:55:00,14.63,14.64,14.6,14.62,42900.0,12.6908,12.6995,12.6648,12.6821,42900.0
2007-09-12 11:00:00,14.62,14.62,14.61,14.61,33500.0,12.6821,12.6821,12.6734,12.6734,33500.0
2007-09-12 11:05:00,14.62,14.63,14.61,14.63,35700.0,12.6821,12.6908,12.6734,12.6908,35700.0
2007-09-12 11:10:00,14.63,14.64,14.61,14.61,38100.0,12.6908,12.6995,12.6734,12.6734,38100.0
2007-09-12 11:15:00,14.61,14.65,14.61,14.63,69700.0,12.6734,12.7081,12.6734,12.6908,69700.0
2007-09-12 11:20:00,14.63,14.64,14.63,14.64,44100.0,12.6908,12.6995,12.6908,12.6995,44100.0
2007-09-12 11:25:00,14.63,14.65,14.61,14.61,74400.0,12.6908,12.7081,12.6734,12.6734,74400.0
2007-09-12 11:30:00,14.61,14.63,14.61,14.63,22800.0,12.6734,12.6908,12.6734,12.6908,22800.0
2007-09-12 11:35:00,14.63,14.64,14.62,14.63,72200.0,12.6908,12.6995,12.6821,12.6908,72200.0
2007-09-12 11:40:00,14.62,14.64,14.62,14.64,31600.0,12.6821,12.6995,12.6821,12.6995,31600.0
2007-09-12 11:45:00,14.64,14.64,14.63,14.63,22800.0,12.6995,12.6995,12.6908,12.6908,22800.0
2007-09-12 11:50:00,14.64,14.67,14.63,14.66,60700.0,12.6995,12.7255,12.6908,12.7168,60700.0
2007-09-12 11:55:00,14.66,14.66,14.62,14.63,48100.0,12.7168,12.7168,12.6821,12.6908,48100.0
2007-09-12 12:00:00,14.64,14.64,14.63,14.63,14600.0,12.6995,12.6995,12.6908,12.6908,14600.0
2007-09-12 12:05:00,14.64,14.65,14.63,14.63,34500.0,12.6995,12.7081,12.6908,12.6908,34500.0
2007-09-12 12:10:00,14.64,14.68,14.63,14.66,82500.0,12.6995,12.7342,12.6908,12.7168,82500.0
2007-09-12 12:15:00,14.66,14.67,14.63,14.64,53500.0,12.7168,12.7255,12.6908,12.6995,53500.0
2007-09-12 12:20:00,14.64,14.64,14.6,14.6,66000.0,12.6995,12.6995,12.6648,12.6648,66000.0
2007-09-12 12:25:00,14.6,14.61,14.58,14.59,54400.0,12.6648,12.6734,12.6474,12.6561,54400.0
2007-09-12 12:30:00,14.59,14.6,14.59,14.59,14100.0,12.6561,12.6648,12.6561,12.6561,14100.0
2007-09-12 12:35:00,14.6,14.6,14.59,14.59,55900.0,12.6648,12.6648,12.6561,12.6561,55900.0
2007-09-12 12:40:00,14.59,14.6,14.58,14.58,32400.0,12.6561,12.6648,12.6474,12.6474,32400.0
2007-09-12 12:45:00,14.59,14.61,14.58,14.58,106500.0,12.6561,12.6734,12.6474,12.6474,106500.0
2007-09-12 12:50:00,14.59,14.59,14.56,14.57,109400.0,12.6561,12.6561,12.6301,12.6387,109400.0
2007-09-12 12:55:00,14.56,14.57,14.55,14.55,77500.0,12.6301,12.6387,12.6214,12.6214,77500.0
2007-09-12 13:00:00,14.55,14.56,14.53,14.53,53700.0,12.6214,12.6301,12.604,12.604,53700.0
2007-09-12 13:05:00,14.53,14.54,14.5,14.5,90200.0,12.604,12.6127,12.578,12.578,90200.0
2007-09-12 13:10:00,14.5,14.52,14.5,14.52,49400.0,12.578,12.5954,12.578,12.5954,49400.0
2007-09-12 13:15:00,14.52,14.55,14.52,14.54,107400.0,12.5954,12.6214,12.5954,12.6127,107400.0
2007-09-12 13:20:00,14.54,14.55,14.5,14.52,116300.0,12.6127,12.6214,12.578,12.5954,116300.0
2007-09-12 13:25:00,14.52,14.53,14.51,14.51,48700.0,12.5954,12.604,12.5867,12.5867,48700.0
2007-09-12 13:30:00,14.51,14.53,14.5,14.53,120700.0,12.5867,12.604,12.578,12.604,120700.0
2007-09-12 13:35:00,14.53,14.56,14.5,14.55,91100.0,12.604,12.6301,12.578,12.6214,91100.0
2007-09-12 13:40:00,14.54,14.56,14.53,14.53,50200.0,12.6127,12.6301,12.604,12.604,50200.0
2007-09-12 13:45:00,14.53,14.56,14.51,14.53,70700.0,12.604,12.6301,12.5867,12.604,70700.0
2007-09-12 13:50:00,14.52,14.63,14.52,14.61,77400.0,12.5954,12.6908,12.5954,12.6734,77400.0
2007-09-12 13:55:00,14.6,14.62,14.57,14.58,44400.0,12.6648,12.6821,12.6387,12.6474,44400.0
2007-09-12 14:00:00,14.59,14.59,14.54,14.55,39500.0,12.6561,12.6561,12.6127,12.6214,39500.0
2007-09-12 14:05:00,14.55,14.57,14.53,14.57,68700.0,12.6214,12.6387,12.604,12.6387,68700.0
2007-09-12 14:10:00,14.57,14.58,14.56,14.57,68300.0,12.6387,12.6474,12.6301,12.6387,68300.0
2007-09-12 14:15:00,14.57,14.58,14.54,14.55,52500.0,12.6387,12.6474,12.6127,12.6214,52500.0
2007-09-12 14:20:00,14.55,14.56,14.52,14.52,55500.0,12.6214,12.6301,12.5954,12.5954,55500.0
2007-09-12 14:25:00,14.52,14.53,14.51,14.51,49200.0,12.5954,12.604,12.5867,12.5867,49200.0
2007-09-12 14:30:00,14.51,14.53,14.51,14.52,46300.0,12.5867,12.604,12.5867,12.5954,46300.0
2007-09-12 14:35:00,14.52,14.53,14.5,14.51,66800.0,12.5954,12.604,12.578,12.5867,66800.0
2007-09-12 14:40:00,14.51,14.51,14.5,14.5,42200.0,12.5867,12.5867,12.578,12.578,42200.0
2007-09-12 14:45:00,14.5,14.52,14.5,14.52,56600.0,12.578,12.5954,12.578,12.5954,56600.0
2007-09-12 14:50:00,14.52,14.53,14.51,14.51,45400.0,12.5954,12.604,12.5867,12.5867,45400.0
2007-09-12 14:55:00,14.51,14.53,14.51,14.53,53700.0,12.5867,12.604,12.5867,12.604,53700.0
2007-09-12 15:00:00,14.53,14.53,14.51,14.51,55100.0,12.604,12.604,12.5867,12.5867,55100.0
2007-09-12 15:05:00,14.51,14.52,14.5,14.5,66800.0,12.5867,12.5954,12.578,12.578,66800.0
2007-09-12 15:10:00,14.5,14.51,14.49,14.5,100800.0,12.578,12.5867,12.5693,12.578,100800.0
2007-09-12 15:15:00,14.5,14.51,14.5,14.51,54600.0,12.578,12.5867,12.578,12.5867,54600.0
2007-09-12 15:20:00,14.51,14.52,14.5,14.51,90300.0,12.5867,12.5954,12.578,12.5867,90300.0
2007-09-12 15:25:00,14.5,14.51,14.47,14.48,102500.0,12.578,12.5867,12.552,12.5607,102500.0
2007-09-12 15:30:00,14.47,14.51,14.46,14.51,129700.0,12.552,12.5867,12.5433,12.5867,129700.0
2007-09-12 15:35:00,14.5,14.51,14.47,14.48,102000.0,12.578,12.5867,12.552,12.5607,102000.0
2007-09-12 15:40:00,14.49,14.53,14.49,14.51,96500.0,12.5693,12.604,12.5693,12.5867,96500.0
2007-09-12 15:45:00,14.51,14.52,14.47,14.48,208500.0,12.5867,12.5954,12.552,12.5607,208500.0
2007-09-12 15:50:00,14.48,14.49,14.47,14.48,107200.0,12.5607,12.5693,12.552,12.5607,107200.0
2007-09-12 15:55:00,14.49,14.49,14.45,14.47,233100.0,12.5693,12.5693,12.5346,12.552,233100.0
2007-09-13 09:30:00,14.51,14.59,14.5,14.5,92800.0,12.5867,12.6561,12.578,12.578,92800.0
2007-09-13 09:35:00,14.5,14.52,14.46,14.46,156300.0,12.578,12.5954,12.5433,12.5433,156300.0
2007-09-13 09:40:00,14.46,14.47,14.41,14.43,56100.0,12.5433,12.552,12.4999,12.5173,56100.0
2007-09-13 09:45:00,14.41,14.43,14.36,14.36,101900.0,12.4999,12.5173,12.4566,12.4566,101900.0
2007-09-13 09:50:00,14.37,14.45,14.36,14.44,93500.0,12.4652,12.5346,12.4566,12.526,93500.0
2007-09-13 09:55:00,14.45,14.45,14.38,14.38,65100.0,12.5346,12.5346,12.4739,12.4739,65100.0
2007-09-13 10:00:00,14.38,14.42,14.38,14.4,89000.0,12.4739,12.5086,12.4739,12.4913,89000.0
2007-09-13 10:05:00,14.39,14.41,14.39,14.39,57100.0,12.4826,12.4999,12.4826,12.4826,57100.0
2007-09-13 10:10:00,14.4,14.42,14.39,14.41,33900.0,12.4913,12.5086,12.4826,12.4999,33900.0
2007-09-13 10:15:00,14.41,14.44,14.41,14.44,57200.0,12.4999,12.526,12.4999,12.526,57200.0
2007-09-13 10:20:00,14.43,14.49,14.43,14.47,109100.0,12.5173,12.5693,12.5173,12.552,109100.0
2007-09-13 10:25:00,14.47,14.49,14.45,14.47,108100.0,12.552,12.5693,12.5346,12.552,108100.0
2007-09-13 10:30:00,14.46,14.5,14.46,14.49,76700.0,12.5433,12.578,12.5433,12.5693,76700.0
2007-09-13 10:35:00,14.49,14.51,14.48,14.49,164500.0,12.5693,12.5867,12.5607,12.5693,164500.0
2007-09-13 10:40:00,14.49,14.51,14.46,14.47,111900.0,12.5693,12.5867,12.5433,12.552,111900.0
2007-09-13 10:45:00,14.47,14.49,14.46,14.46,59900.0,12.552,12.5693,12.5433,12.5433,59900.0
2007-09-13 10:50:00,14.46,14.51,14.46,14.51,61900.0,12.5433,12.5867,12.5433,12.5867,61900.0
2007-09-13 10:55:00,14.51,14.52,14.5,14.51,19500.0,12.5867,12.5954,12.578,12.5867,19500.0
2007-09-13 11:00:00,14.51,14.51,14.47,14.48,347600.0,12.5867,12.5867,12.552,12.5607,347600.0
2007-09-13 11:05:00,14.48,14.52,14.48,14.52,143100.0,12.5607,12.5954,12.5607,12.5954,143100.0
2007-09-13 11:10:00,14.51,14.52,14.49,14.5,138100.0,12.5867,12.5954,12.5693,12.578,138100.0
2007-09-13 11:15:00,14.49,14.52,14.49,14.52,205800.0,12.5693,12.5954,12.5693,12.5954,205800.0
2007-09-13 11:20:00,14.52,14.53,14.51,14.52,57600.0,12.5954,12.604,12.5867,12.5954,57600.0
2007-09-13 11:25:00,14.51,14.51,14.5,14.51,46500.0,12.5867,12.5867,12.578,12.5867,46500.0
2007-09-13 11:30:00,14.52,14.52,14.47,14.49,95200.0,12.5954,12.5954,12.552,12.5693,95200.0
2007-09-13 11:35:00,14.48,14.49,14.48,14.48,36500.0,12.5607,12.5693,12.5607,12.5607,36500.0
2007-09-13 11:40:00,14.49,14.5,14.47,14.47,74100.0,12.5693,12.578,12.552,12.552,74100.0
2007-09-13 11:45:00,14.47,14.48,14.47,14.47,24500.0,12.552,12.5607,12.552,12.552,24500.0
2007-09-13 11:50:00,14.47,14.48,14.47,14.48,13600.0,12.552,12.5607,12.552,12.5607,13600.0
2007-09-13 11:55:00,14.47,14.48,14.47,14.47,52900.0,12.552,12.5607,12.552,12.552,52900.0
2007-09-13 12:00:00,14.47,14.48,14.42,14.42,112100.0,12.552,12.5607,12.5086,12.5086,112100.0
2007-09-13 12:05:00,14.42,14.44,14.41,14.42,121700.0,12.5086,12.526,12.4999,12.5086,121700.0
2007-09-13 12:10:00,14.43,14.43,14.42,14.42,41100.0,12.5173,12.5173,12.5086,12.5086,41100.0
2007-09-13 12:15:00,14.42,14.43,14.42,14.42,14600.0,12.5086,12.5173,12.5086,12.5086,14600.0
2007-09-13 12:20:00,14.43,14.43,14.42,14.42,51900.0,12.5173,12.5173,12.5086,12.5086,51900.0
2007-09-13 12:25:00,14.42,14.43,14.42,14.42,30500.0,12.5086,12.5173,12.5086,12.5086,30500.0
2007-09-13 12:30:00,14.42,14.43,14.42,14.43,8800.0,12.5086,12.5173,12.5086,12.5173,8800.0
2007-09-13 12:35:00,14.43,14.43,14.42,14.42,26800.0,12.5173,12.5173,12.5086,12.5086,26800.0
2007-09-13 12:40:00,14.42,14.43,14.4,14.42,80900.0,12.5086,12.5173,12.4913,12.5086,80900.0
2007-09-13 12:45:00,14.42,14.43,14.42,14.42,9500.0,12.5086,12.5173,12.5086,12.5086,9500.0
2007-09-13 12:50:00,14.42,14.43,14.42,14.42,19500.0,12.5086,12.5173,12.5086,12.5086,19500.0
2007-09-13 12:55:00,14.43,14.45,14.42,14.44,48100.0,12.5173,12.5346,12.5086,12.526,48100.0
2007-09-13 13:00:00,14.45,14.46,14.44,14.45,92000.0,12.5346,12.5433,12.526,12.5346,92000.0
2007-09-13 13:05:00,14.46,14.46,14.45,14.46,35800.0,12.5433,12.5433,12.5346,12.5433,35800.0
2007-09-13 13:10:00,14.45,14.46,14.45,14.45,19400.0,12.5346,12.5433,12.5346,12.5346,19400.0
2007-09-13 13:15:00,14.45,14.46,14.45,14.46,19400.0,12.5346,12.5433,12.5346,12.5433,19400.0
2007-09-13 13:20:00,14.45,14.49,14.45,14.49,88400.0,12.5346,12.5693,12.5346,12.5693,88400.0
2007-09-13 13:25:00,14.49,14.5,14.48,14.49,89400.0,12.5693,12.578,12.5607,12.5693,89400.0
2007-09-13 13:30:00,14.49,14.5,14.48,14.5,78600.0,12.5693,12.578,12.5607,12.578,78600.0
2007-09-13 13:35:00,14.5,14.5,14.49,14.5,20700.0,12.578,12.578,12.5693,12.578,20700.0
2007-09-13 13:40:00,14.5,14.5,14.49,14.49,28900.0,12.578,12.578,12.5693,12.5693,28900.0
2007-09-13 13:45:00,14.49,14.5,14.44,14.44,153700.0,12.5693,12.578,12.526,12.526,153700.0
2007-09-13 13:50:00,14.44,14.45,14.43,14.45,68200.0,12.526,12.5346,12.5173,12.5346,68200.0
2007-09-13 13:55:00,14.44,14.44,14.4,14.4,56700.0,12.526,12.526,12.4913,12.4913,56700.0
2007-09-13 14:00:00,14.41,14.41,14.4,14.4,41700.0,12.4999,12.4999,12.4913,12.4913,41700.0
2007-09-13 14:05:00,14.4,14.43,14.4,14.43,72300.0,12.4913,12.5173,12.4913,12.5173,72300.0
2007-09-13 14:10:00,14.42,14.44,14.41,14.43,99900.0,12.5086,12.526,12.4999,12.5173,99900.0
2007-09-13 14:15:00,14.43,14.43,14.41,14.41,58300.0,12.5173,12.5173,12.4999,12.4999,58300.0
2007-09-13 14:20:00,14.41,14.42,14.4,14.41,21000.0,12.4999,12.5086,12.4913,12.4999,21000.0
2007-09-13 14:25:00,14.4,14.42,14.38,14.38,102800.0,12.4913,12.5086,12.4739,12.4739,102800.0
2007-09-13 14:30:00,14.38,14.39,14.38,14.39,19000.0,12.4739,12.4826,12.4739,12.4826,19000.0
2007-09-13 14:35:00,14.39,14.39,14.36,14.37,172200.0,12.4826,12.4826,12.4566,12.4652,172200.0
2007-09-13 14:40:00,14.37,14.37,14.36,14.37,16300.0,12.4652,12.4652,12.4566,12.4652,16300.0
2007-09-13 14:45:00,14.36,14.38,14.36,14.37,55700.0,12.4566,12.4739,12.4566,12.4652,55700.0
2007-09-13 14:50:00,14.37,14.38,14.36,14.36,79400.0,12.4652,12.4739,12.4566,12.4566,79400.0
2007-09-13 14:55:00,14.36,14.36,14.32,14.35,110500.0,12.4566,12.4566,12.4219,12.4479,110500.0
2007-09-13 15:00:00,14.36,14.4,14.36,14.39,126600.0,12.4566,12.4913,12.4566,12.4826,126600.0
2007-09-13 15:05:00,14.4,14.41,14.39,14.4,64700.0,12.4913,12.4999,12.4826,12.4913,64700.0
2007-09-13 15:10:00,14.41,14.42,14.4,14.4,81600.0,12.4999,12.5086,12.4913,12.4913,81600.0
2007-09-13 15:15:00,14.4,14.41,14.37,14.38,229500.0,12.4913,12.4999,12.4652,12.4739,229500.0
2007-09-13 15:20:00,14.38,14.4,14.37,14.4,43300.0,12.4739,12.4913,12.4652,12.4913,43300.0
2007-09-13 15:25:00,14.4,14.4,14.37,14.4,108700.0,12.4913,12.4913,12.4652,12.4913,108700.0
2007-09-13 15:30:00,14.4,14.4,14.39,14.39,37400.0,12.4913,12.4913,12.4826,12.4826,37400.0
2007-09-13 15:35:00,14.4,14.4,14.39,14.39,76100.0,12.4913,12.4913,12.4826,12.4826,76100.0
2007-09-13 15:40:00,14.39,14.4,14.38,14.38,120000.0,12.4826,12.4913,12.4739,12.4739,120000.0
2007-09-13 15:45:00,14.38,14.39,14.36,14.37,202200.0,12.4739,12.4826,12.4566,12.4652,202200.0
2007-09-13 15:50:00,14.37,14.41,14.36,14.4,121800.0,12.4652,12.4999,12.4566,12.4913,121800.0
2007-09-13 15:55:00,14.4,14.42,14.39,14.4,184400.0,12.4913,12.5086,12.4826,12.4913,184400.0
2007-09-14 09:30:00,14.37,14.39,14.35,14.35,33500.0,12.4652,12.4826,12.4479,12.4479,33500.0
2007-09-14 09:35:00,14.36,14.39,14.31,14.35,42500.0,12.4566,12.4826,12.4132,12.4479,42500.0
2007-09-14 09:40:00,14.36,14.37,14.33,14.35,48100.0,12.4566,12.4652,12.4305,12.4479,48100.0
2007-09-14 09:45:00,14.36,14.37,14.35,14.35,35900.0,12.4566,12.4652,12.4479,12.4479,35900.0
2007-09-14 09:50:00,14.35,14.45,14.35,14.38,188200.0,12.4479,12.5346,12.4479,12.4739,188200.0
2007-09-14 09:55:00,14.38,14.39,14.35,14.35,50400.0,12.4739,12.4826,12.4479,12.4479,50400.0
2007-09-14 10:00:00,14.35,14.43,14.35,14.38,60000.0,12.4479,12.5173,12.4479,12.4739,60000.0
2007-09-14 10:05:00,14.39,14.43,14.38,14.4,97000.0,12.4826,12.5173,12.4739,12.4913,97000.0
2007-09-14 10:10:00,14.4,14.4,14.33,14.35,68600.0,12.4913,12.4913,12.4305,12.4479,68600.0
2007-09-14 10:15:00,14.35,14.4,14.34,14.35,108000.0,12.4479,12.4913,12.4392,12.4479,108000.0
2007-09-14 10:20:00,14.35,14.36,14.32,14.33,135500.0,12.4479,12.4566,12.4219,12.4305,135500.0
2007-09-14 10:25:00,14.33,14.35,14.3,14.34,110000.0,12.4305,12.4479,12.4045,12.4392,110000.0
2007-09-14 10:30:00,14.33,14.35,14.32,14.34,77600.0,12.4305,12.4479,12.4219,12.4392,77600.0
2007-09-14 10:35:00,14.35,14.36,14.34,14.35,98000.0,12.4479,12.4566,12.4392,12.4479,98000.0
2007-09-14 10:40:00,14.35,14.35,14.33,14.33,54100.0,12.4479,12.4479,12.4305,12.4305,54100.0
2007-09-14 10:45:00,14.33,14.36,14.33,14.35,59400.0,12.4305,12.4566,12.4305,12.4479,59400.0
2007-09-14 10:50:00,14.34,14.35,14.33,14.33,48300.0,12.4392,12.4479,12.4305,12.4305,48300.0
2007-09-14 10:55:00,14.34,14.35,14.32,14.34,48100.0,12.4392,12.4479,12.4219,12.4392,48100.0
2007-09-14 11:00:00,14.34,14.36,14.3,14.35,190800.0,12.4392,12.4566,12.4045,12.4479,190800.0
2007-09-14 11:05:00,14.35,14.35,14.33,14.33,25600.0,12.4479,12.4479,12.4305,12.4305,25600.0
2007-09-14 11:10:00,14.33,14.35,14.32,14.34,43700.0,12.4305,12.4479,12.4219,12.4392,43700.0
2007-09-14 11:15:00,14.34,14.35,14.33,14.34,25700.0,12.4392,12.4479,12.4305,12.4392,25700.0
2007-09-14 11:20:00,14.34,14.34,14.33,14.33,12800.0,12.4392,12.4392,12.4305,12.4305,12800.0
2007-09-14 11:25:00,14.34,14.35,14.32,14.35,32500.0,12.4392,12.4479,12.4219,12.4479,32500.0
2007-09-14 11:30:00,14.35,14.35,14.32,14.32,46300.0,12.4479,12.4479,12.4219,12.4219,46300.0
2007-09-14 11:35:00,14.33,14.33,14.32,14.32,15100.0,12.4305,12.4305,12.4219,12.4219,15100.0
2007-09-14 11:40:00,14.33,14.35,14.32,14.34,46900.0,12.4305,12.4479,12.4219,12.4392,46900.0
2007-09-14 11:45:00,14.34,14.34,14.32,14.33,41200.0,12.4392,12.4392,12.4219,12.4305,41200.0
2007-09-14 11:50:00,14.32,14.33,14.32,14.32,20000.0,12.4219,12.4305,12.4219,12.4219,20000.0
2007-09-14 11:55:00,14.33,14.34,14.31,14.31,42600.0,12.4305,12.4392,12.4132,12.4132,42600.0
2007-09-14 12:00:00,14.31,14.34,14.3,14.3,337400.0,12.4132,12.4392,12.4045,12.4045,337400.0
2007-09-14 12:05:00,14.3,14.31,14.3,14.31,27100.0,12.4045,12.4132,12.4045,12.4132,27100.0
2007-09-14 12:10:00,14.31,14.31,14.3,14.3,8200.0,12.4132,12.4132,12.4045,12.4045,8200.0
2007-09-14 12:15:00,14.31,14.31,14.29,14.3,86900.0,12.4132,12.4132,12.3958,12.4045,86900.0
2007-09-14 12:20:00,14.31,14.31,14.3,14.31,34300.0,12.4132,12.4132,12.4045,12.4132,34300.0
2007-09-14 12:25:00,14.3,14.31,14.3,14.3,31300.0,12.4045,12.4132,12.4045,12.4045,31300.0
2007-09-14 12:30:00,14.31,14.32,14.3,14.31,32200.0,12.4132,12.4219,12.4045,12.4132,32200.0
2007-09-14 12:35:00,14.31,14.33,14.31,14.33,15200.0,12.4132,12.4305,12.4132,12.4305,15200.0
2007-09-14 12:40:00,14.33,14.33,14.32,14.32,40900.0,12.4305,12.4305,12.4219,12.4219,40900.0
2007-09-14 12:45:00,14.32,14.33,14.28,14.28,119200.0,12.4219,12.4305,12.3872,12.3872,119200.0
2007-09-14 12:50:00,14.28,14.29,14.28,14.29,19500.0,12.3872,12.3958,12.3872,12.3958,19500.0
2007-09-14 12:55:00,14.29,14.31,14.28,14.29,65200.0,12.3958,12.4132,12.3872,12.3958,65200.0
2007-09-14 13:00:00,14.29,14.3,14.28,14.29,32900.0,12.3958,12.4045,12.3872,12.3958,32900.0
2007-09-14 13:05:00,14.29,14.29,14.25,14.25,80500.0,12.3958,12.3958,12.3611,12.3611,80500.0
2007-09-14 13:10:00,14.26,14.28,14.25,14.28,44400.0,12.3698,12.3872,12.3611,12.3872,44400.0
2007-09-14 13:15:00,14.27,14.27,14.25,14.25,50700.0,12.3785,12.3785,12.3611,12.3611,50700.0
2007-09-14 13:20:00,14.26,14.27,14.24,14.24,142200.0,12.3698,12.3785,12.3525,12.3525,142200.0
2007-09-14 13:25:00,14.24,14.28,14.23,14.27,238100.0,12.3525,12.3872,12.3438,12.3785,238100.0
2007-09-14 13:30:00,14.27,14.27,14.25,14.27,170500.0,12.3785,12.3785,12.3611,12.3785,170500.0
2007-09-14 13:35:00,14.27,14.27,14.26,14.27,40400.0,12.3785,12.3785,12.3698,12.3785,40400.0
2007-09-14 13:40:00,14.27,14.28,14.23,14.23,451500.0,12.3785,12.3872,12.3438,12.3438,451500.0
2007-09-14 13:45:00,14.24,14.25,14.24,14.25,72100.0,12.3525,12.3611,12.3525,12.3611,72100.0
2007-09-14 13:50:00,14.25,14.26,14.24,14.26,127300.0,12.3611,12.3698,12.3525,12.3698,127300.0
2007-09-14 13:55:00,14.26,14.27,14.25,14.26,224800.0,12.3698,12.3785,12.3611,12.3698,224800.0
2007-09-14 14:00:00,14.26,14.27,14.25,14.25,82300.0,12.3698,12.3785,12.3611,12.3611,82300.0
2007-09-14 14:05:00,14.26,14.26,14.23,14.23,137900.0,12.3698,12.3698,12.3438,12.3438,137900.0
2007-09-14 14:10:00,14.23,14.25,14.23,14.25,53700.0,12.3438,12.3611,12.3438,12.3611,53700.0
2007-09-14 14:15:00,14.25,14.26,14.24,14.25,121000.0,12.3611,12.3698,12.3525,12.3611,121000.0
2007-09-14 14:20:00,14.25,14.28,14.24,14.26,325400.0,12.3611,12.3872,12.3525,12.3698,325400.0
2007-09-14 14:25:00,14.26,14.26,14.23,14.24,125900.0,12.3698,12.3698,12.3438,12.3525,125900.0
2007-09-14 14:30:00,14.25,14.26,14.24,14.26,678100.0,12.3611,12.3698,12.3525,12.3698,678100.0
2007-09-14 14:35:00,14.26,14.26,14.25,14.25,62000.0,12.3698,12.3698,12.3611,12.3611,62000.0
2007-09-14 14:40:00,14.25,14.26,14.24,14.24,330600.0,12.3611,12.3698,12.3525,12.3525,330600.0
2007-09-14 14:45:00,14.24,14.25,14.23,14.24,252800.0,12.3525,12.3611,12.3438,12.3525,252800.0
2007-09-14 14:50:00,14.25,14.25,14.24,14.24,113400.0,12.3611,12.3611,12.3525,12.3525,113400.0
2007-09-14 14:55:00,14.24,14.25,14.23,14.25,103100.0,12.3525,12.3611,12.3438,12.3611,103100.0
2007-09-14 15:00:00,14.25,14.26,14.24,14.25,101600.0,12.3611,12.3698,12.3525,12.3611,101600.0
2007-09-14 15:05:00,14.25,14.25,14.23,14.23,66300.0,12.3611,12.3611,12.3438,12.3438,66300.0
2007-09-14 15:10:00,14.24,14.24,14.21,14.24,167400.0,12.3525,12.3525,12.3265,12.3525,167400.0
2007-09-14 15:15:00,14.23,14.24,14.23,14.24,48000.0,12.3438,12.3525,12.3438,12.3525,48000.0
2007-09-14 15:20:00,14.24,14.26,14.23,14.25,87900.0,12.3525,12.3698,12.3438,12.3611,87900.0
2007-09-14 15:25:00,14.26,14.26,14.24,14.24,62700.0,12.3698,12.3698,12.3525,12.3525,62700.0
2007-09-14 15:30:00,14.24,14.27,14.23,14.27,125500.0,12.3525,12.3785,12.3438,12.3785,125500.0
2007-09-14 15:35:00,14.27,14.3,14.26,14.29,76800.0,12.3785,12.4045,12.3698,12.3958,76800.0
2007-09-14 15:40:00,14.3,14.32,14.28,14.29,208300.0,12.4045,12.4219,12.3872,12.3958,208300.0
2007-09-14 15:45:00,14.3,14.3,14.27,14.27,129100.0,12.4045,12.4045,12.3785,12.3785,129100.0
2007-09-14 15:50:00,14.27,14.28,14.25,14.26,196300.0,12.3785,12.3872,12.3611,12.3698,196300.0
2007-09-14 15:55:00,14.26,14.27,14.24,14.27,273800.0,12.3698,12.3785,12.3525,12.3785,273800.0
2007-09-17 09:30:00,14.3,14.33,14.27,14.31,93400.0,12.4045,12.4305,12.3785,12.4132,93400.0
2007-09-17 09:35:00,14.31,14.32,14.3,14.31,69900.0,12.4132,12.4219,12.4045,12.4132,69900.0
2007-09-17 09:40:00,14.31,14.33,14.29,14.32,90100.0,12.4132,12.4305,12.3958,12.4219,90100.0
2007-09-17 09:45:00,14.32,14.32,14.29,14.31,88400.0,12.4219,12.4219,12.3958,12.4132,88400.0
2007-09-17 09:50:00,14.3,14.34,14.3,14.32,141100.0,12.4045,12.4392,12.4045,12.4219,141100.0
2007-09-17 09:55:00,14.33,14.37,14.32,14.34,152900.0,12.4305,12.4652,12.4219,12.4392,152900.0
2007-09-17 10:00:00,14.34,14.36,14.34,14.36,101000.0,12.4392,12.4566,12.4392,12.4566,101000.0
2007-09-17 10:05:00,14.36,14.41,14.35,14.41,170600.0,12.4566,12.4999,12.4479,12.4999,170600.0
2007-09-17 10:10:00,14.4,14.45,14.4,14.44,170200.0,12.4913,12.5346,12.4913,12.526,170200.0
2007-09-17 10:15:00,14.44,14.49,14.42,14.43,149700.0,12.526,12.5693,12.5086,12.5173,149700.0
2007-09-17 10:20:00,14.43,14.45,14.43,14.44,42100.0,12.5173,12.5346,12.5173,12.526,42100.0
2007-09-17 10:25:00,14.43,14.44,14.42,14.43,69000.0,12.5173,12.526,12.5086,12.5173,69000.0
2007-09-17 10:30:00,14.42,14.43,14.4,14.4,98700.0,12.5086,12.5173,12.4913,12.4913,98700.0
2007-09-17 10:35:00,14.4,14.41,14.36,14.39,76800.0,12.4913,12.4999,12.4566,12.4826,76800.0
2007-09-17 10:40:00,14.38,14.4,14.37,14.4,68600.0,12.4739,12.4913,12.4652,12.4913,68600.0
2007-09-17 10:45:00,14.4,14.41,14.39,14.4,39100.0,12.4913,12.4999,12.4826,12.4913,39100.0
2007-09-17 10:50:00,14.4,14.4,14.38,14.39,29800.0,12.4913,12.4913,12.4739,12.4826,29800.0
2007-09-17 10:55:00,14.4,14.41,14.39,14.41,19000.0,12.4913,12.4999,12.4826,12.4999,19000.0
2007-09-17 11:00:00,14.4,14.43,14.4,14.43,50500.0,12.4913,12.5173,12.4913,12.5173,50500.0
2007-09-17 11:05:00,14.43,14.43,14.42,14.43,27000.0,12.5173,12.5173,12.5086,12.5173,27000.0
2007-09-17 11:10:00,14.42,14.44,14.42,14.43,65900.0,12.5086,12.526,12.5086,12.5173,65900.0
2007-09-17 11:15:00,14.44,14.44,14.43,14.43,11500.0,12.526,12.526,12.5173,12.5173,11500.0
2007-09-17 11:20:00,14.43,14.46,14.43,14.46,82400.0,12.5173,12.5433,12.5173,12.5433,82400.0
2007-09-17 11:25:00,14.46,14.47,14.45,14.47,32400.0,12.5433,12.552,12.5346,12.552,32400.0
2007-09-17 11:30:00,14.46,14.47,14.45,14.46,37300.0,12.5433,12.552,12.5346,12.5433,37300.0
2007-09-17 11:35:00,14.46,14.47,14.45,14.46,49500.0,12.5433,12.552,12.5346,12.5433,49500.0
2007-09-17 11:40:00,14.46,14.47,14.46,14.47,47900.0,12.5433,12.552,12.5433,12.552,47900.0
2007-09-17 11:45:00,14.47,14.47,14.45,14.46,78400.0,12.552,12.552,12.5346,12.5433,78400.0
2007-09-17 11:50:00,14.46,14.46,14.43,14.46,86900.0,12.5433,12.5433,12.5173,12.5433,86900.0
2007-09-17 11:55:00,14.46,14.46,14.44,14.46,29700.0,12.5433,12.5433,12.526,12.5433,29700.0
2007-09-17 12:00:00,14.45,14.46,14.41,14.43,202000.0,12.5346,12.5433,12.4999,12.5173,202000.0
2007-09-17 12:05:00,14.43,14.44,14.41,14.44,62700.0,12.5173,12.526,12.4999,12.526,62700.0
2007-09-17 12:10:00,14.44,14.47,14.43,14.47,39900.0,12.526,12.552,12.5173,12.552,39900.0
2007-09-17 12:15:00,14.47,14.47,14.46,14.47,31500.0,12.552,12.552,12.5433,12.552,31500.0
2007-09-17 12:20:00,14.47,14.47,14.45,14.46,60400.0,12.552,12.552,12.5346,12.5433,60400.0
2007-09-17 12:25:00,14.45,14.49,14.45,14.48,56100.0,12.5346,12.5693,12.5346,12.5607,56100.0
2007-09-17 12:30:00,14.49,14.5,14.48,14.5,59400.0,12.5693,12.578,12.5607,12.578,59400.0
2007-09-17 12:35:00,14.5,14.55,14.49,14.55,87900.0,12.578,12.6214,12.5693,12.6214,87900.0
2007-09-17 12:40:00,14.54,14.56,14.53,14.56,108500.0,12.6127,12.6301,12.604,12.6301,108500.0
2007-09-17 12:45:00,14.56,14.58,14.53,14.58,85000.0,12.6301,12.6474,12.604,12.6474,85000.0
2007-09-17 12:50:00,14.57,14.58,14.57,14.58,57700.0,12.6387,12.6474,12.6387,12.6474,57700.0
2007-09-17 12:55:00,14.57,14.61,14.57,14.61,114800.0,12.6387,12.6734,12.6387,12.6734,114800.0
2007-09-17 13:00:00,14.61,14.61,14.6,14.6,45700.0,12.6734,12.6734,12.6648,12.6648,45700.0
2007-09-17 13:05:00,14.6,14.64,14.59,14.6,267100.0,12.6648,12.6995,12.6561,12.6648,267100.0
2007-09-17 13:10:00,14.6,14.61,14.59,14.6,131300.0,12.6648,12.6734,12.6561,12.6648,131300.0
2007-09-17 13:15:00,14.6,14.6,14.59,14.59,114900.0,12.6648,12.6648,12.6561,12.6561,114900.0
2007-09-17 13:20:00,14.59,14.59,14.57,14.58,87300.0,12.6561,12.6561,12.6387,12.6474,87300.0
2007-09-17 13:25:00,14.58,14.59,14.57,14.58,66100.0,12.6474,12.6561,12.6387,12.6474,66100.0
2007-09-17 13:30:00,14.57,14.58,14.55,14.57,208200.0,12.6387,12.6474,12.6214,12.6387,208200.0
2007-09-17 13:35:00,14.58,14.6,14.57,14.6,194400.0,12.6474,12.6648,12.6387,12.6648,194400.0
2007-09-17 13:40:00,14.61,14.65,14.6,14.63,146700.0,12.6734,12.7081,12.6648,12.6908,146700.0
2007-09-17 13:45:00,14.63,14.66,14.63,14.66,118800.0,12.6908,12.7168,12.6908,12.7168,118800.0
2007-09-17 13:50:00,14.65,14.67,14.64,14.66,163500.0,12.7081,12.7255,12.6995,12.7168,163500.0
2007-09-17 13:55:00,14.65,14.67,14.61,14.61,154000.0,12.7081,12.7255,12.6734,12.6734,154000.0
2007-09-17 14:00:00,14.62,14.68,14.61,14.68,105400.0,12.6821,12.7342,12.6734,12.7342,105400.0
2007-09-17 14:05:00,14.68,14.7,14.67,14.7,87300.0,12.7342,12.7515,12.7255,12.7515,87300.0
2007-09-17 14:10:00,14.69,14.75,14.69,14.72,122100.0,12.7428,12.7949,12.7428,12.7688,122100.0
2007-09-17 14:15:00,14.72,14.73,14.63,14.69,157800.0,12.7688,12.7775,12.6908,12.7428,157800.0
2007-09-17 14:20:00,14.7,14.7,14.68,14.68,125400.0,12.7515,12.7515,12.7342,12.7342,125400.0
2007-09-17 14:25:00,14.69,14.75,14.68,14.74,162300.0,12.7428,12.7949,12.7342,12.7862,162300.0
2007-09-17 14:30:00,14.75,14.79,14.74,14.78,224700.0,12.7949,12.8296,12.7862,12.8209,224700.0
2007-09-17 14:35:00,14.78,14.8,14.78,14.79,136000.0,12.8209,12.8382,12.8209,12.8296,136000.0
2007-09-17 14:40:00,14.79,14.86,14.79,14.86,186400.0,12.8296,12.8903,12.8296,12.8903,186400.0
2007-09-17 14:45:00,14.85,14.9,14.84,14.89,286900.0,12.8816,12.925,12.8729,12.9163,286900.0
2007-09-17 14:50:00,14.88,15.02,14.88,15.01,725000.0,12.9076,13.0291,12.9076,13.0204,725000.0
2007-09-17 14:55:00,15.01,15.01,14.96,14.97,206000.0,13.0204,13.0204,12.977,12.9857,206000.0
2007-09-17 15:00:00,14.97,14.97,14.92,14.92,149100.0,12.9857,12.9857,12.9423,12.9423,149100.0
2007-09-17 15:05:00,14.92,14.92,14.79,14.84,312600.0,12.9423,12.9423,12.8296,12.8729,312600.0
2007-09-17 15:10:00,14.84,14.87,14.69,14.74,1110000.0,12.8729,12.899,12.7428,12.7862,1110000.0
2007-09-17 15:15:00,14.74,14.76,14.68,14.75,312600.0,12.7862,12.8035,12.7342,12.7949,312600.0
2007-09-17 15:20:00,14.74,14.75,14.71,14.72,96000.0,12.7862,12.7949,12.7602,12.7688,96000.0
2007-09-17 15:25:00,14.71,14.72,14.68,14.69,146700.0,12.7602,12.7688,12.7342,12.7428,146700.0
2007-09-17 15:30:00,14.69,14.69,14.65,14.67,198600.0,12.7428,12.7428,12.7081,12.7255,198600.0
2007-09-17 15:35:00,14.66,14.67,14.64,14.65,166000.0,12.7168,12.7255,12.6995,12.7081,166000.0
2007-09-17 15:40:00,14.65,14.65,14.59,14.64,247700.0,12.7081,12.7081,12.6561,12.6995,247700.0
2007-09-17 15:45:00,14.65,14.65,14.6,14.61,270000.0,12.7081,12.7081,12.6648,12.6734,270000.0
2007-09-17 15:50:00,14.62,14.65,14.61,14.63,166900.0,12.6821,12.7081,12.6734,12.6908,166900.0
2007-09-17 15:55:00,14.62,14.63,14.6,14.62,245600.0,12.6821,12.6908,12.6648,12.6821,245600.0
2007-09-18 09:30:00,14.67,14.67,14.61,14.61,37300.0,12.7255,12.7255,12.6734,12.6734,37300.0
2007-09-18 09:35:00,14.63,14.66,14.61,14.62,483200.0,12.6908,12.7168,12.6734,12.6821,483200.0
2007-09-18 09:40:00,14.63,14.65,14.62,14.65,24900.0,12.6908,12.7081,12.6821,12.7081,24900.0
2007-09-18 09:45:00,14.65,14.69,14.63,14.63,39200.0,12.7081,12.7428,12.6908,12.6908,39200.0
2007-09-18 09:50:00,14.63,14.63,14.61,14.62,64400.0,12.6908,12.6908,12.6734,12.6821,64400.0
2007-09-18 09:55:00,14.62,14.63,14.61,14.62,27900.0,12.6821,12.6908,12.6734,12.6821,27900.0
2007-09-18 10:00:00,14.63,14.63,14.61,14.61,23200.0,12.6908,12.6908,12.6734,12.6734,23200.0
2007-09-18 10:05:00,14.61,14.62,14.61,14.61,22900.0,12.6734,12.6821,12.6734,12.6734,22900.0
2007-09-18 10:10:00,14.61,14.62,14.6,14.6,42400.0,12.6734,12.6821,12.6648,12.6648,42400.0
2007-09-18 10:15:00,14.6,14.61,14.6,14.6,17000.0,12.6648,12.6734,12.6648,12.6648,17000.0
2007-09-18 10:20:00,14.6,14.61,14.58,14.59,48300.0,12.6648,12.6734,12.6474,12.6561,48300.0
2007-09-18 10:25:00,14.58,14.62,14.58,14.62,90000.0,12.6474,12.6821,12.6474,12.6821,90000.0
2007-09-18 10:30:00,14.62,14.63,14.59,14.6,50500.0,12.6821,12.6908,12.6561,12.6648,50500.0
2007-09-18 10:35:00,14.6,14.61,14.6,14.61,18800.0,12.6648,12.6734,12.6648,12.6734,18800.0
2007-09-18 10:40:00,14.61,14.61,14.6,14.61,4000.0,12.6734,12.6734,12.6648,12.6734,4000.0
2007-09-18 10:45:00,14.6,14.61,14.6,14.61,10400.0,12.6648,12.6734,12.6648,12.6734,10400.0
2007-09-18 10:50:00,14.6,14.62,14.6,14.62,42300.0,12.6648,12.6821,12.6648,12.6821,42300.0
2007-09-18 10:55:00,14.62,14.68,14.62,14.66,105500.0,12.6821,12.7342,12.6821,12.7168,105500.0
2007-09-18 11:00:00,14.66,14.67,14.62,14.66,70800.0,12.7168,12.7255,12.6821,12.7168,70800.0
2007-09-18 11:05:00,14.66,14.67,14.63,14.66,73900.0,12.7168,12.7255,12.6908,12.7168,73900.0
2007-09-18 11:10:00,14.66,14.74,14.65,14.74,108400.0,12.7168,12.7862,12.7081,12.7862,108400.0
2007-09-18 11:15:00,14.73,14.73,14.68,14.7,92000.0,12.7775,12.7775,12.7342,12.7515,92000.0
2007-09-18 11:20:00,14.7,14.7,14.68,14.68,17800.0,12.7515,12.7515,12.7342,12.7342,17800.0
2007-09-18 11:25:00,14.68,14.68,14.64,14.65,46400.0,12.7342,12.7342,12.6995,12.7081,46400.0
2007-09-18 11:30:00,14.65,14.65,14.64,14.64,29900.0,12.7081,12.7081,12.6995,12.6995,29900.0
2007-09-18 11:35:00,14.64,14.65,14.63,14.64,20500.0,12.6995,12.7081,12.6908,12.6995,20500.0
2007-09-18 11:40:00,14.64,14.65,14.62,14.64,34500.0,12.6995,12.7081,12.6821,12.6995,34500.0
2007-09-18 11:45:00,14.63,14.7,14.63,14.68,66500.0,12.6908,12.7515,12.6908,12.7342,66500.0
2007-09-18 11:50:00,14.68,14.69,14.68,14.68,19800.0,12.7342,12.7428,12.7342,12.7342,19800.0
2007-09-18 11:55:00,14.68,14.69,14.67,14.67,25300.0,12.7342,12.7428,12.7255,12.7255,25300.0
2007-09-18 12:00:00,14.67,14.68,14.67,14.67,24400.0,12.7255,12.7342,12.7255,12.7255,24400.0
2007-09-18 12:05:00,14.67,14.68,14.66,14.67,57900.0,12.7255,12.7342,12.7168,12.7255,57900.0
2007-09-18 12:10:00,14.67,14.68,14.66,14.67,33000.0,12.7255,12.7342,12.7168,12.7255,33000.0
2007-09-18 12:15:00,14.68,14.68,14.67,14.67,5500.0,12.7342,12.7342,12.7255,12.7255,5500.0
2007-09-18 12:20:00,14.67,14.68,14.67,14.67,5800.0,12.7255,12.7342,12.7255,12.7255,5800.0
2007-09-18 12:25:00,14.67,14.68,14.66,14.66,19600.0,12.7255,12.7342,12.7168,12.7168,19600.0
2007-09-18 12:30:00,14.66,14.66,14.65,14.65,21400.0,12.7168,12.7168,12.7081,12.7081,21400.0
2007-09-18 12:35:00,14.66,14.66,14.65,14.65,13700.0,12.7168,12.7168,12.7081,12.7081,13700.0
2007-09-18 12:40:00,14.65,14.66,14.65,14.65,34100.0,12.7081,12.7168,12.7081,12.7081,34100.0
2007-09-18 12:45:00,14.66,14.66,14.63,14.64,78600.0,12.7168,12.7168,12.6908,12.6995,78600.0
2007-09-18 12:50:00,14.64,14.66,14.64,14.65,41500.0,12.6995,12.7168,12.6995,12.7081,41500.0
2007-09-18 12:55:00,14.65,14.66,14.65,14.65,35100.0,12.7081,12.7168,12.7081,12.7081,35100.0
2007-09-18 13:00:00,14.65,14.66,14.64,14.65,28700.0,12.7081,12.7168,12.6995,12.7081,28700.0
2007-09-18 13:05:00,14.65,14.66,14.63,14.63,82800.0,12.7081,12.7168,12.6908,12.6908,82800.0
2007-09-18 13:10:00,14.64,14.64,14.58,14.6,184700.0,12.6995,12.6995,12.6474,12.6648,184700.0
2007-09-18 13:15:00,14.6,14.61,14.59,14.59,97500.0,12.6648,12.6734,12.6561,12.6561,97500.0
2007-09-18 13:20:00,14.59,14.6,14.59,14.6,135000.0,12.6561,12.6648,12.6561,12.6648,135000.0
2007-09-18 13:25:00,14.6,14.6,14.59,14.6,35700.0,12.6648,12.6648,12.6561,12.6648,35700.0
2007-09-18 13:30:00,14.6,14.62,14.6,14.6,68300.0,12.6648,12.6821,12.6648,12.6648,68300.0
2007-09-18 13:35:00,14.61,14.61,14.59,14.59,71600.0,12.6734,12.6734,12.6561,12.6561,71600.0
2007-09-18 13:40:00,14.6,14.61,14.59,14.59,74000.0,12.6648,12.6734,12.6561,12.6561,74000.0
2007-09-18 13:45:00,14.59,14.61,14.59,14.59,60100.0,12.6561,12.6734,12.6561,12.6561,60100.0
2007-09-18 13:50:00,14.59,14.61,14.59,14.6,57500.0,12.6561,12.6734,12.6561,12.6648,57500.0
2007-09-18 13:55:00,14.6,14.61,14.6,14.61,28000.0,12.6648,12.6734,12.6648,12.6734,28000.0
2007-09-18 14:00:00,14.6,14.61,14.6,14.6,15000.0,12.6648,12.6734,12.6648,12.6648,15000.0
2007-09-18 14:05:00,14.6,14.61,14.6,14.61,38900.0,12.6648,12.6734,12.6648,12.6734,38900.0
2007-09-18 14:10:00,14.6,14.6,14.54,14.57,60700.0,12.6648,12.6648,12.6127,12.6387,60700.0
2007-09-18 14:15:00,14.58,14.88,14.58,14.81,132100.0,12.6474,12.9076,12.6474,12.8469,132100.0
2007-09-18 14:20:00,14.83,14.9,14.75,14.83,158000.0,12.8643,12.925,12.7949,12.8643,158000.0
2007-09-18 14:25:00,14.87,14.9,14.83,14.86,187200.0,12.899,12.925,12.8643,12.8903,187200.0
2007-09-18 14:30:00,14.86,14.87,14.82,14.84,98800.0,12.8903,12.899,12.8556,12.8729,98800.0
2007-09-18 14:35:00,14.84,14.93,14.83,14.93,139100.0,12.8729,12.951,12.8643,12.951,139100.0
2007-09-18 14:40:00,14.93,14.93,14.88,14.9,96300.0,12.951,12.951,12.9076,12.925,96300.0
2007-09-18 14:45:00,14.9,14.91,14.86,14.9,60200.0,12.925,12.9337,12.8903,12.925,60200.0
2007-09-18 14:50:00,14.9,14.9,14.86,14.87,47200.0,12.925,12.925,12.8903,12.899,47200.0
2007-09-18 14:55:00,14.86,14.88,14.84,14.88,45200.0,12.8903,12.9076,12.8729,12.9076,45200.0
2007-09-18 15:00:00,14.88,14.88,14.85,14.86,65700.0,12.9076,12.9076,12.8816,12.8903,65700.0
2007-09-18 15:05:00,14.86,14.91,14.86,14.9,96900.0,12.8903,12.9337,12.8903,12.925,96900.0
2007-09-18 15:10:00,14.9,15.0,14.9,14.98,182400.0,12.925,13.0117,12.925,12.9944,182400.0
2007-09-18 15:15:00,14.99,15.01,14.98,15.0,147300.0,13.0031,13.0204,12.9944,13.0117,147300.0
2007-09-18 15:20:00,15.0,15.0,14.98,14.98,53700.0,13.0117,13.0117,12.9944,12.9944,53700.0
2007-09-18 15:25:00,14.99,15.0,14.97,14.98,123600.0,13.0031,13.0117,12.9857,12.9944,123600.0
2007-09-18 15:30:00,14.98,14.99,14.97,14.99,125400.0,12.9944,13.0031,12.9857,13.0031,125400.0
2007-09-18 15:35:00,14.99,15.01,14.98,15.01,190400.0,13.0031,13.0204,12.9944,13.0204,190400.0
2007-09-18 15:40:00,15.01,15.03,15.0,15.03,141500.0,13.0204,13.0378,13.0117,13.0378,141500.0
2007-09-18 15:45:00,15.02,15.03,15.02,15.03,103500.0,13.0291,13.0378,13.0291,13.0378,103500.0
2007-09-18 15:50:00,15.03,15.03,15.0,15.02,185200.0,13.0378,13.0378,13.0117,13.0291,185200.0
2007-09-18 15:55:00,15.02,15.08,15.02,15.07,279300.0,13.0291,13.0811,13.0291,13.0725,279300.0
2007-09-19 09:30:00,15.09,15.15,15.03,15.14,310400.0,13.0898,13.1419,13.0378,13.1332,310400.0
2007-09-19 09:35:00,15.14,15.15,15.12,15.14,32100.0,13.1332,13.1419,13.1158,13.1332,32100.0
2007-09-19 09:40:00,15.15,15.23,15.15,15.21,106000.0,13.1419,13.2112,13.1419,13.1939,106000.0
2007-09-19 09:45:00,15.21,15.24,15.2,15.23,159100.0,13.1939,13.2199,13.1852,13.2112,159100.0
2007-09-19 09:50:00,15.22,15.25,15.2,15.2,213800.0,13.2026,13.2286,13.1852,13.1852,213800.0
2007-09-19 09:55:00,15.21,15.21,15.18,15.19,72100.0,13.1939,13.1939,13.1679,13.1766,72100.0
2007-09-19 10:00:00,15.18,15.2,15.18,15.2,62700.0,13.1679,13.1852,13.1679,13.1852,62700.0
2007-09-19 10:05:00,15.2,15.2,15.16,15.17,66100.0,13.1852,13.1852,13.1505,13.1592,66100.0
2007-09-19 10:10:00,15.17,15.2,15.16,15.2,62000.0,13.1592,13.1852,13.1505,13.1852,62000.0
2007-09-19 10:15:00,15.2,15.2,15.18,15.2,88400.0,13.1852,13.1852,13.1679,13.1852,88400.0
2007-09-19 10:20:00,15.2,15.2,15.18,15.18,53600.0,13.1852,13.1852,13.1679,13.1679,53600.0
2007-09-19 10:25:00,15.19,15.2,15.18,15.18,33500.0,13.1766,13.1852,13.1679,13.1679,33500.0
2007-09-19 10:30:00,15.18,15.19,15.16,15.16,83600.0,13.1679,13.1766,13.1505,13.1505,83600.0
2007-09-19 10:35:00,15.17,15.17,15.1,15.1,89400.0,13.1592,13.1592,13.0985,13.0985,89400.0
2007-09-19 10:40:00,15.1,15.13,15.09,15.12,97500.0,13.0985,13.1245,13.0898,13.1158,97500.0
2007-09-19 10:45:00,15.13,15.13,15.1,15.1,37400.0,13.1245,13.1245,13.0985,13.0985,37400.0
2007-09-19 10:50:00,15.1,15.12,15.1,15.11,85300.0,13.0985,13.1158,13.0985,13.1072,85300.0
2007-09-19 10:55:00,15.12,15.12,15.11,15.12,31600.0,13.1158,13.1158,13.1072,13.1158,31600.0
2007-09-19 11:00:00,15.12,15.19,15.11,15.17,157600.0,13.1158,13.1766,13.1072,13.1592,157600.0
2007-09-19 11:05:00,15.17,15.18,15.17,15.18,23500.0,13.1592,13.1679,13.1592,13.1679,23500.0
2007-09-19 11:10:00,15.18,15.2,15.16,15.19,112900.0,13.1679,13.1852,13.1505,13.1766,112900.0
2007-09-19 11:15:00,15.19,15.22,15.16,15.18,359100.0,13.1766,13.2026,13.1505,13.1679,359100.0
2007-09-19 11:20:00,15.17,15.18,15.15,15.16,31800.0,13.1592,13.1679,13.1419,13.1505,31800.0
2007-09-19 11:25:00,15.16,15.17,15.16,15.16,24300.0,13.1505,13.1592,13.1505,13.1505,24300.0
2007-09-19 11:30:00,15.17,15.17,15.15,15.16,86100.0,13.1592,13.1592,13.1419,13.1505,86100.0
2007-09-19 11:35:00,15.16,15.17,15.15,15.17,91700.0,13.1505,13.1592,13.1419,13.1592,91700.0
2007-09-19 11:40:00,15.16,15.19,15.16,15.19,67800.0,13.1505,13.1766,13.1505,13.1766,67800.0
2007-09-19 11:45:00,15.19,15.2,15.16,15.16,87700.0,13.1766,13.1852,13.1505,13.1505,87700.0
2007-09-19 11:50:00,15.17,15.2,15.16,15.19,147300.0,13.1592,13.1852,13.1505,13.1766,147300.0
2007-09-19 11:55:00,15.2,15.21,15.19,15.21,77900.0,13.1852,13.1939,13.1766,13.1939,77900.0
2007-09-19 12:00:00,15.2,15.21,15.19,15.2,64100.0,13.1852,13.1939,13.1766,13.1852,64100.0
2007-09-19 12:05:00,15.19,15.21,15.18,15.19,92300.0,13.1766,13.1939,13.1679,13.1766,92300.0
2007-09-19 12:10:00,15.19,15.21,15.12,15.19,128000.0,13.1766,13.1939,13.1158,13.1766,128000.0
2007-09-19 12:15:00,15.18,15.23,15.18,15.22,57500.0,13.1679,13.2112,13.1679,13.2026,57500.0
2007-09-19 12:20:00,15.23,15.25,15.2,15.24,126300.0,13.2112,13.2286,13.1852,13.2199,126300.0
2007-09-19 12:25:00,15.24,15.25,15.24,15.24,26000.0,13.2199,13.2286,13.2199,13.2199,26000.0
2007-09-19 12:30:00,15.24,15.25,15.22,15.24,129300.0,13.2199,13.2286,13.2026,13.2199,129300.0
2007-09-19 12:35:00,15.23,15.24,15.2,15.22,74600.0,13.2112,13.2199,13.1852,13.2026,74600.0
2007-09-19 12:40:00,15.22,15.22,15.2,15.2,57100.0,13.2026,13.2026,13.1852,13.1852,57100.0
2007-09-19 12:45:00,15.2,15.21,15.2,15.2,13700.0,13.1852,13.1939,13.1852,13.1852,13700.0
2007-09-19 12:50:00,15.21,15.21,15.19,15.19,27100.0,13.1939,13.1939,13.1766,13.1766,27100.0
2007-09-19 12:55:00,15.18,15.19,15.18,15.18,45600.0,13.1679,13.1766,13.1679,13.1679,45600.0
2007-09-19 13:00:00,15.18,15.19,15.17,15.18,82400.0,13.1679,13.1766,13.1592,13.1679,82400.0
2007-09-19 13:05:00,15.18,15.19,15.15,15.15,60500.0,13.1679,13.1766,13.1419,13.1419,60500.0
2007-09-19 13:10:00,15.16,15.16,15.14,15.15,84300.0,13.1505,13.1505,13.1332,13.1419,84300.0
2007-09-19 13:15:00,15.15,15.16,15.15,15.15,19000.0,13.1419,13.1505,13.1419,13.1419,19000.0
2007-09-19 13:20:00,15.15,15.16,15.15,15.15,27600.0,13.1419,13.1505,13.1419,13.1419,27600.0
2007-09-19 13:25:00,15.15,15.16,15.14,15.15,62000.0,13.1419,13.1505,13.1332,13.1419,62000.0
2007-09-19 13:30:00,15.15,15.16,15.13,15.13,60900.0,13.1419,13.1505,13.1245,13.1245,60900.0
2007-09-19 13:35:00,15.14,15.14,15.11,15.11,83100.0,13.1332,13.1332,13.1072,13.1072,83100.0
2007-09-19 13:40:00,15.12,15.16,15.11,15.14,117200.0,13.1158,13.1505,13.1072,13.1332,117200.0
2007-09-19 13:45:00,15.14,15.16,15.14,15.16,72900.0,13.1332,13.1505,13.1332,13.1505,72900.0
2007-09-19 13:50:00,15.17,15.17,15.16,15.16,74100.0,13.1592,13.1592,13.1505,13.1505,74100.0
2007-09-19 13:55:00,15.16,15.17,15.14,15.15,34600.0,13.1505,13.1592,13.1332,13.1419,34600.0
2007-09-19 14:00:00,15.15,15.16,15.12,15.12,44300.0,13.1419,13.1505,13.1158,13.1158,44300.0
2007-09-19 14:05:00,15.12,15.12,15.1,15.1,34700.0,13.1158,13.1158,13.0985,13.0985,34700.0
2007-09-19 14:10:00,15.11,15.12,15.1,15.11,69400.0,13.1072,13.1158,13.0985,13.1072,69400.0
2007-09-19 14:15:00,15.12,15.12,15.05,15.08,106100.0,13.1158,13.1158,13.0551,13.0811,106100.0
2007-09-19 14:20:00,15.07,15.1,15.06,15.1,74000.0,13.0725,13.0985,13.0638,13.0985,74000.0
2007-09-19 14:25:00,15.09,15.14,15.09,15.14,130400.0,13.0898,13.1332,13.0898,13.1332,130400.0
2007-09-19 14:30:00,15.13,15.18,15.13,15.14,79900.0,13.1245,13.1679,13.1245,13.1332,79900.0
2007-09-19 14:35:00,15.13,15.14,15.1,15.11,23600.0,13.1245,13.1332,13.0985,13.1072,23600.0
2007-09-19 14:40:00,15.11,15.12,15.08,15.12,119600.0,13.1072,13.1158,13.0811,13.1158,119600.0
2007-09-19 14:45:00,15.12,15.13,15.11,15.11,31600.0,13.1158,13.1245,13.1072,13.1072,31600.0
2007-09-19 14:50:00,15.12,15.14,15.11,15.14,50800.0,13.1158,13.1332,13.1072,13.1332,50800.0
2007-09-19 14:55:00,15.13,15.15,15.12,15.12,141400.0,13.1245,13.1419,13.1158,13.1158,141400.0
2007-09-19 15:00:00,15.12,15.12,15.11,15.11,28900.0,13.1158,13.1158,13.1072,13.1072,28900.0
2007-09-19 15:05:00,15.11,15.12,15.1,15.1,31800.0,13.1072,13.1158,13.0985,13.0985,31800.0
2007-09-19 15:10:00,15.1,15.11,15.1,15.11,47500.0,13.0985,13.1072,13.0985,13.1072,47500.0
2007-09-19 15:15:00,15.1,15.15,15.09,15.13,107300.0,13.0985,13.1419,13.0898,13.1245,107300.0
2007-09-19 15:20:00,15.12,15.13,15.1,15.11,80200.0,13.1158,13.1245,13.0985,13.1072,80200.0
2007-09-19 15:25:00,15.1,15.12,15.1,15.1,67700.0,13.0985,13.1158,13.0985,13.0985,67700.0
2007-09-19 15:30:00,15.1,15.11,15.09,15.1,98000.0,13.0985,13.1072,13.0898,13.0985,98000.0
2007-09-19 15:35:00,15.1,15.11,15.09,15.09,85700.0,13.0985,13.1072,13.0898,13.0898,85700.0
2007-09-19 15:40:00,15.09,15.12,15.07,15.12,199100.0,13.0898,13.1158,13.0725,13.1158,199100.0
2007-09-19 15:45:00,15.11,15.11,15.08,15.08,102600.0,13.1072,13.1072,13.0811,13.0811,102600.0
2007-09-19 15:50:00,15.09,15.09,15.06,15.08,136000.0,13.0898,13.0898,13.0638,13.0811,136000.0
2007-09-19 15:55:00,15.07,15.13,15.07,15.13,180100.0,13.0725,13.1245,13.0725,13.1245,180100.0
2007-09-20 09:30:00,15.2,15.25,15.16,15.21,135200.0,13.1852,13.2286,13.1505,13.1939,135200.0
2007-09-20 09:35:00,15.22,15.25,15.17,15.23,133800.0,13.2026,13.2286,13.1592,13.2112,133800.0
2007-09-20 09:40:00,15.24,15.25,15.2,15.21,160300.0,13.2199,13.2286,13.1852,13.1939,160300.0
2007-09-20 09:45:00,15.2,15.23,15.17,15.22,59700.0,13.1852,13.2112,13.1592,13.2026,59700.0
2007-09-20 09:50:00,15.21,15.25,15.21,15.25,68500.0,13.1939,13.2286,13.1939,13.2286,68500.0
2007-09-20 09:55:00,15.25,15.29,15.24,15.28,84700.0,13.2286,13.2633,13.2199,13.2546,84700.0
2007-09-20 10:00:00,15.27,15.3,15.27,15.27,186300.0,13.2459,13.272,13.2459,13.2459,186300.0
2007-09-20 10:05:00,15.27,15.3,15.26,15.29,132100.0,13.2459,13.272,13.2373,13.2633,132100.0
2007-09-20 10:10:00,15.3,15.37,15.28,15.36,240300.0,13.272,13.3327,13.2546,13.324,240300.0
2007-09-20 10:15:00,15.36,15.41,15.34,15.34,223200.0,13.324,13.3674,13.3067,13.3067,223200.0
2007-09-20 10:20:00,15.33,15.33,15.3,15.31,90200.0,13.298,13.298,13.272,13.2806,90200.0
2007-09-20 10:25:00,15.31,15.34,15.31,15.32,97800.0,13.2806,13.3067,13.2806,13.2893,97800.0
2007-09-20 10:30:00,15.31,15.32,15.25,15.25,52000.0,13.2806,13.2893,13.2286,13.2286,52000.0
2007-09-20 10:35:00,15.25,15.28,15.25,15.27,78100.0,13.2286,13.2546,13.2286,13.2459,78100.0
2007-09-20 10:40:00,15.27,15.3,15.26,15.29,41300.0,13.2459,13.272,13.2373,13.2633,41300.0
2007-09-20 10:45:00,15.3,15.3,15.28,15.29,23200.0,13.272,13.272,13.2546,13.2633,23200.0
2007-09-20 10:50:00,15.28,15.29,15.28,15.29,31800.0,13.2546,13.2633,13.2546,13.2633,31800.0
2007-09-20 10:55:00,15.29,15.3,15.23,15.23,57500.0,13.2633,13.272,13.2112,13.2112,57500.0
2007-09-20 11:00:00,15.23,15.25,15.22,15.23,68400.0,13.2112,13.2286,13.2026,13.2112,68400.0
2007-09-20 11:05:00,15.24,15.29,15.23,15.29,38800.0,13.2199,13.2633,13.2112,13.2633,38800.0
2007-09-20 11:10:00,15.29,15.29,15.27,15.28,30500.0,13.2633,13.2633,13.2459,13.2546,30500.0
2007-09-20 11:15:00,15.28,15.28,15.25,15.25,46000.0,13.2546,13.2546,13.2286,13.2286,46000.0
2007-09-20 11:20:00,15.25,15.27,15.25,15.27,49500.0,13.2286,13.2459,13.2286,13.2459,49500.0
2007-09-20 11:25:00,15.26,15.29,15.26,15.29,56800.0,13.2373,13.2633,13.2373,13.2633,56800.0
2007-09-20 11:30:00,15.29,15.3,15.28,15.28,53000.0,13.2633,13.272,13.2546,13.2546,53000.0
2007-09-20 11:35:00,15.28,15.3,15.28,15.3,46600.0,13.2546,13.272,13.2546,13.272,46600.0
2007-09-20 11:40:00,15.29,15.3,15.29,15.3,19800.0,13.2633,13.272,13.2633,13.272,19800.0
2007-09-20 11:45:00,15.29,15.32,15.29,15.31,128100.0,13.2633,13.2893,13.2633,13.2806,128100.0
2007-09-20 11:50:00,15.31,15.35,15.31,15.33,139400.0,13.2806,13.3153,13.2806,13.298,139400.0
2007-09-20 11:55:00,15.33,15.34,15.32,15.33,35700.0,13.298,13.3067,13.2893,13.298,35700.0
2007-09-20 12:00:00,15.33,15.36,15.32,15.35,74100.0,13.298,13.324,13.2893,13.3153,74100.0
2007-09-20 12:05:00,15.35,15.36,15.33,15.33,46900.0,13.3153,13.324,13.298,13.298,46900.0
2007-09-20 12:10:00,15.34,15.35,15.33,15.35,22700.0,13.3067,13.3153,13.298,13.3153,22700.0
2007-09-20 12:15:00,15.34,15.35,15.34,15.35,9700.0,13.3067,13.3153,13.3067,13.3153,9700.0
2007-09-20 12:20:00,15.35,15.35,15.34,15.35,34100.0,13.3153,13.3153,13.3067,13.3153,34100.0
2007-09-20 12:25:00,15.35,15.35,15.31,15.32,75300.0,13.3153,13.3153,13.2806,13.2893,75300.0
2007-09-20 12:30:00,15.32,15.32,15.3,15.32,90100.0,13.2893,13.2893,13.272,13.2893,90100.0
2007-09-20 12:35:00,15.31,15.32,15.31,15.32,68100.0,13.2806,13.2893,13.2806,13.2893,68100.0
2007-09-20 12:40:00,15.32,15.34,15.32,15.32,233300.0,13.2893,13.3067,13.2893,13.2893,233300.0
2007-09-20 12:45:00,15.32,15.33,15.3,15.31,74600.0,13.2893,13.298,13.272,13.2806,74600.0
2007-09-20 12:50:00,15.31,15.32,15.31,15.32,20900.0,13.2806,13.2893,13.2806,13.2893,20900.0
2007-09-20 12:55:00,15.31,15.32,15.31,15.32,8100.0,13.2806,13.2893,13.2806,13.2893,8100.0
2007-09-20 13:00:00,15.31,15.32,15.31,15.31,31200.0,13.2806,13.2893,13.2806,13.2806,31200.0
2007-09-20 13:05:00,15.31,15.32,15.26,15.27,84200.0,13.2806,13.2893,13.2373,13.2459,84200.0
2007-09-20 13:10:00,15.27,15.28,15.27,15.27,11000.0,13.2459,13.2546,13.2459,13.2459,11000.0
2007-09-20 13:15:00,15.28,15.3,15.26,15.27,76300.0,13.2546,13.272,13.2373,13.2459,76300.0
2007-09-20 13:20:00,15.27,15.28,15.22,15.22,81400.0,13.2459,13.2546,13.2026,13.2026,81400.0
2007-09-20 13:25:00,15.23,15.24,15.2,15.21,76100.0,13.2112,13.2199,13.1852,13.1939,76100.0
2007-09-20 13:30:00,15.2,15.26,15.2,15.25,84900.0,13.1852,13.2373,13.1852,13.2286,84900.0
2007-09-20 13:35:00,15.26,15.26,15.23,15.25,61400.0,13.2373,13.2373,13.2112,13.2286,61400.0
2007-09-20 13:40:00,15.26,15.26,15.23,15.24,54200.0,13.2373,13.2373,13.2112,13.2199,54200.0
2007-09-20 13:45:00,15.25,15.27,15.23,15.23,85500.0,13.2286,13.2459,13.2112,13.2112,85500.0
2007-09-20 13:50:00,15.23,15.24,15.22,15.22,25300.0,13.2112,13.2199,13.2026,13.2026,25300.0
2007-09-20 13:55:00,15.23,15.26,15.22,15.26,50700.0,13.2112,13.2373,13.2026,13.2373,50700.0
2007-09-20 14:00:00,15.25,15.26,15.25,15.25,22700.0,13.2286,13.2373,13.2286,13.2286,22700.0
2007-09-20 14:05:00,15.26,15.26,15.22,15.23,62600.0,13.2373,13.2373,13.2026,13.2112,62600.0
2007-09-20 14:10:00,15.23,15.25,15.22,15.22,34300.0,13.2112,13.2286,13.2026,13.2026,34300.0
2007-09-20 14:15:00,15.22,15.23,15.21,15.22,36700.0,13.2026,13.2112,13.1939,13.2026,36700.0
2007-09-20 14:20:00,15.22,15.22,15.19,15.2,66300.0,13.2026,13.2026,13.1766,13.1852,66300.0
2007-09-20 14:25:00,15.2,15.2,15.16,15.2,63600.0,13.1852,13.1852,13.1505,13.1852,63600.0
2007-09-20 14:30:00,15.2,15.2,15.18,15.2,56000.0,13.1852,13.1852,13.1679,13.1852,56000.0
2007-09-20 14:35:00,15.2,15.23,15.17,15.23,99200.0,13.1852,13.2112,13.1592,13.2112,99200.0
2007-09-20 14:40:00,15.23,15.25,15.22,15.23,121100.0,13.2112,13.2286,13.2026,13.2112,121100.0
2007-09-20 14:45:00,15.23,15.24,15.19,15.19,81700.0,13.2112,13.2199,13.1766,13.1766,81700.0
2007-09-20 14:50:00,15.19,15.2,15.17,15.18,80000.0,13.1766,13.1852,13.1592,13.1679,80000.0
2007-09-20 14:55:00,15.17,15.18,15.15,15.15,39900.0,13.1592,13.1679,13.1419,13.1419,39900.0
2007-09-20 15:00:00,15.15,15.16,15.11,15.12,47100.0,13.1419,13.1505,13.1072,13.1158,47100.0
2007-09-20 15:05:00,15.12,15.12,15.11,15.11,47000.0,13.1158,13.1158,13.1072,13.1072,47000.0
2007-09-20 15:10:00,15.12,15.17,15.11,15.16,158100.0,13.1158,13.1592,13.1072,13.1505,158100.0
2007-09-20 15:15:00,15.16,15.21,15.16,15.21,96900.0,13.1505,13.1939,13.1505,13.1939,96900.0
2007-09-20 15:20:00,15.21,15.22,15.18,15.18,121900.0,13.1939,13.2026,13.1679,13.1679,121900.0
2007-09-20 15:25:00,15.18,15.2,15.17,15.18,83600.0,13.1679,13.1852,13.1592,13.1679,83600.0
2007-09-20 15:30:00,15.18,15.19,15.15,15.16,62600.0,13.1679,13.1766,13.1419,13.1505,62600.0
2007-09-20 15:35:00,15.16,15.18,15.15,15.18,82400.0,13.1505,13.1679,13.1419,13.1679,82400.0
2007-09-20 15:40:00,15.18,15.21,15.16,15.17,194300.0,13.1679,13.1939,13.1505,13.1592,194300.0
2007-09-20 15:45:00,15.17,15.18,15.16,15.18,597200.0,13.1592,13.1679,13.1505,13.1679,597200.0
2007-09-20 15:50:00,15.17,15.19,15.15,15.17,267500.0,13.1592,13.1766,13.1419,13.1592,267500.0
2007-09-20 15:55:00,15.17,15.18,15.09,15.11,358300.0,13.1592,13.1679,13.0898,13.1072,358300.0
2007-09-21 09:30:00,15.25,15.27,15.14,15.18,1581700.0,13.2286,13.2459,13.1332,13.1679,1581700.0
2007-09-21 09:35:00,15.2,15.24,15.15,15.24,81700.0,13.1852,13.2199,13.1419,13.2199,81700.0
2007-09-21 09:40:00,15.23,15.24,15.21,15.21,42700.0,13.2112,13.2199,13.1939,13.1939,42700.0
2007-09-21 09:45:00,15.21,15.24,15.17,15.19,69000.0,13.1939,13.2199,13.1592,13.1766,69000.0
2007-09-21 09:50:00,15.2,15.2,15.16,15.17,62900.0,13.1852,13.1852,13.1505,13.1592,62900.0
2007-09-21 09:55:00,15.17,15.22,15.15,15.22,75700.0,13.1592,13.2026,13.1419,13.2026,75700.0
2007-09-21 10:00:00,15.22,15.22,15.21,15.21,19100.0,13.2026,13.2026,13.1939,13.1939,19100.0
2007-09-21 10:05:00,15.21,15.23,15.21,15.23,15900.0,13.1939,13.2112,13.1939,13.2112,15900.0
2007-09-21 10:10:00,15.23,15.23,15.22,15.22,57600.0,13.2112,13.2112,13.2026,13.2026,57600.0
2007-09-21 10:15:00,15.23,15.23,15.21,15.22,31200.0,13.2112,13.2112,13.1939,13.2026,31200.0
2007-09-21 10:20:00,15.22,15.24,15.22,15.24,56400.0,13.2026,13.2199,13.2026,13.2199,56400.0
2007-09-21 10:25:00,15.24,15.24,15.22,15.22,66200.0,13.2199,13.2199,13.2026,13.2026,66200.0
2007-09-21 10:30:00,15.22,15.23,15.2,15.21,36000.0,13.2026,13.2112,13.1852,13.1939,36000.0
2007-09-21 10:35:00,15.2,15.2,15.19,15.2,35000.0,13.1852,13.1852,13.1766,13.1852,35000.0
2007-09-21 10:40:00,15.2,15.23,15.2,15.21,118400.0,13.1852,13.2112,13.1852,13.1939,118400.0
2007-09-21 10:45:00,15.22,15.22,15.21,15.21,39100.0,13.2026,13.2026,13.1939,13.1939,39100.0
2007-09-21 10:50:00,15.21,15.22,15.21,15.21,27700.0,13.1939,13.2026,13.1939,13.1939,27700.0
2007-09-21 10:55:00,15.21,15.22,15.2,15.2,29400.0,13.1939,13.2026,13.1852,13.1852,29400.0
2007-09-21 11:00:00,15.21,15.22,15.18,15.18,87800.0,13.1939,13.2026,13.1679,13.1679,87800.0
2007-09-21 11:05:00,15.18,15.21,15.18,15.19,103400.0,13.1679,13.1939,13.1679,13.1766,103400.0
2007-09-21 11:10:00,15.19,15.2,15.19,15.19,13500.0,13.1766,13.1852,13.1766,13.1766,13500.0
2007-09-21 11:15:00,15.19,15.2,15.19,15.19,17000.0,13.1766,13.1852,13.1766,13.1766,17000.0
2007-09-21 11:20:00,15.19,15.23,15.19,15.22,97400.0,13.1766,13.2112,13.1766,13.2026,97400.0
2007-09-21 11:25:00,15.23,15.23,15.22,15.22,14700.0,13.2112,13.2112,13.2026,13.2026,14700.0
2007-09-21 11:30:00,15.23,15.23,15.22,15.23,51000.0,13.2112,13.2112,13.2026,13.2112,51000.0
2007-09-21 11:35:00,15.23,15.23,15.22,15.22,37500.0,13.2112,13.2112,13.2026,13.2026,37500.0
2007-09-21 11:40:00,15.22,15.23,15.22,15.23,20500.0,13.2026,13.2112,13.2026,13.2112,20500.0
2007-09-21 11:45:00,15.22,15.23,15.22,15.23,26500.0,13.2026,13.2112,13.2026,13.2112,26500.0
2007-09-21 11:50:00,15.22,15.23,15.21,15.21,51200.0,13.2026,13.2112,13.1939,13.1939,51200.0
2007-09-21 11:55:00,15.21,15.22,15.21,15.21,25500.0,13.1939,13.2026,13.1939,13.1939,25500.0
2007-09-21 12:00:00,15.21,15.22,15.19,15.21,44000.0,13.1939,13.2026,13.1766,13.1939,44000.0
2007-09-21 12:05:00,15.2,15.22,15.19,15.21,59100.0,13.1852,13.2026,13.1766,13.1939,59100.0
2007-09-21 12:10:00,15.21,15.23,15.21,15.23,61800.0,13.1939,13.2112,13.1939,13.2112,61800.0
2007-09-21 12:15:00,15.23,15.23,15.22,15.23,26400.0,13.2112,13.2112,13.2026,13.2112,26400.0
2007-09-21 12:20:00,15.23,15.23,15.21,15.21,55400.0,13.2112,13.2112,13.1939,13.1939,55400.0
2007-09-21 12:25:00,15.22,15.22,15.19,15.2,50100.0,13.2026,13.2026,13.1766,13.1852,50100.0
2007-09-21 12:30:00,15.2,15.23,15.2,15.23,148700.0,13.1852,13.2112,13.1852,13.2112,148700.0
2007-09-21 12:35:00,15.22,15.23,15.19,15.21,114800.0,13.2026,13.2112,13.1766,13.1939,114800.0
2007-09-21 12:40:00,15.21,15.21,15.2,15.21,25800.0,13.1939,13.1939,13.1852,13.1939,25800.0
2007-09-21 12:45:00,15.21,15.22,15.19,15.22,81800.0,13.1939,13.2026,13.1766,13.2026,81800.0
2007-09-21 12:50:00,15.21,15.22,15.21,15.22,74700.0,13.1939,13.2026,13.1939,13.2026,74700.0
2007-09-21 12:55:00,15.22,15.23,15.22,15.23,40700.0,13.2026,13.2112,13.2026,13.2112,40700.0
2007-09-21 13:00:00,15.22,15.24,15.22,15.24,38600.0,13.2026,13.2199,13.2026,13.2199,38600.0
2007-09-21 13:05:00,15.24,15.24,15.23,15.23,60300.0,13.2199,13.2199,13.2112,13.2112,60300.0
2007-09-21 13:10:00,15.23,15.25,15.23,15.25,47100.0,13.2112,13.2286,13.2112,13.2286,47100.0
2007-09-21 13:15:00,15.25,15.25,15.24,15.25,28700.0,13.2286,13.2286,13.2199,13.2286,28700.0
2007-09-21 13:20:00,15.24,15.25,15.24,15.25,17800.0,13.2199,13.2286,13.2199,13.2286,17800.0
2007-09-21 13:25:00,15.24,15.27,15.24,15.27,50900.0,13.2199,13.2459,13.2199,13.2459,50900.0
2007-09-21 13:30:00,15.27,15.28,15.26,15.28,29400.0,13.2459,13.2546,13.2373,13.2546,29400.0
2007-09-21 13:35:00,15.28,15.34,15.27,15.34,121100.0,13.2546,13.3067,13.2459,13.3067,121100.0
2007-09-21 13:40:00,15.34,15.38,15.33,15.38,129300.0,13.3067,13.3414,13.298,13.3414,129300.0
2007-09-21 13:45:00,15.38,15.4,15.36,15.37,214600.0,13.3414,13.3587,13.324,13.3327,214600.0
2007-09-21 13:50:00,15.38,15.38,15.36,15.36,105200.0,13.3414,13.3414,13.324,13.324,105200.0
2007-09-21 13:55:00,15.36,15.37,15.11,15.36,79800.0,13.324,13.3327,13.1072,13.324,79800.0
2007-09-21 14:00:00,15.36,15.37,15.36,15.36,77500.0,13.324,13.3327,13.324,13.324,77500.0
2007-09-21 14:05:00,15.37,15.37,15.35,15.35,63000.0,13.3327,13.3327,13.3153,13.3153,63000.0
2007-09-21 14:10:00,15.35,15.35,15.32,15.33,53300.0,13.3153,13.3153,13.2893,13.298,53300.0
2007-09-21 14:15:00,15.32,15.35,15.32,15.35,56900.0,13.2893,13.3153,13.2893,13.3153,56900.0
2007-09-21 14:20:00,15.35,15.35,15.34,15.35,31300.0,13.3153,13.3153,13.3067,13.3153,31300.0
2007-09-21 14:25:00,15.34,15.35,15.34,15.35,39700.0,13.3067,13.3153,13.3067,13.3153,39700.0
2007-09-21 14:30:00,15.35,15.37,15.35,15.36,82900.0,13.3153,13.3327,13.3153,13.324,82900.0
2007-09-21 14:35:00,15.35,15.35,15.31,15.31,79500.0,13.3153,13.3153,13.2806,13.2806,79500.0
2007-09-21 14:40:00,15.31,15.32,15.29,15.3,46700.0,13.2806,13.2893,13.2633,13.272,46700.0
2007-09-21 14:45:00,15.29,15.32,15.29,15.32,67500.0,13.2633,13.2893,13.2633,13.2893,67500.0
2007-09-21 14:50:00,15.31,15.34,15.31,15.34,57300.0,13.2806,13.3067,13.2806,13.3067,57300.0
2007-09-21 14:55:00,15.34,15.35,15.33,15.35,43100.0,13.3067,13.3153,13.298,13.3153,43100.0
2007-09-21 15:00:00,15.34,15.35,15.33,15.35,97500.0,13.3067,13.3153,13.298,13.3153,97500.0
2007-09-21 15:05:00,15.34,15.37,15.34,15.35,133300.0,13.3067,13.3327,13.3067,13.3153,133300.0
2007-09-21 15:10:00,15.35,15.36,15.34,15.35,119200.0,13.3153,13.324,13.3067,13.3153,119200.0
2007-09-21 15:15:00,15.34,15.36,15.34,15.36,354100.0,13.3067,13.324,13.3067,13.324,354100.0
2007-09-21 15:20:00,15.36,15.37,15.34,15.34,109700.0,13.324,13.3327,13.3067,13.3067,109700.0
2007-09-21 15:25:00,15.34,15.34,15.28,15.29,110900.0,13.3067,13.3067,13.2546,13.2633,110900.0
2007-09-21 15:30:00,15.29,15.36,15.29,15.34,168900.0,13.2633,13.324,13.2633,13.3067,168900.0
2007-09-21 15:35:00,15.34,15.35,15.33,15.34,88500.0,13.3067,13.3153,13.298,13.3067,88500.0
2007-09-21 15:40:00,15.34,15.35,15.32,15.34,354300.0,13.3067,13.3153,13.2893,13.3067,354300.0
2007-09-21 15:45:00,15.35,15.35,15.33,15.35,122800.0,13.3153,13.3153,13.298,13.3153,122800.0
2007-09-21 15:50:00,15.34,15.37,15.34,15.36,271500.0,13.3067,13.3327,13.3067,13.324,271500.0
2007-09-21 15:55:00,15.36,15.36,15.29,15.3,395100.0,13.324,13.324,13.2633,13.272,395100.0
2007-09-24 09:30:00,15.29,15.33,15.27,15.33,94200.0,13.2633,13.298,13.2459,13.298,94200.0
2007-09-24 09:35:00,15.32,15.33,15.21,15.27,65500.0,13.2893,13.298,13.1939,13.2459,65500.0
2007-09-24 09:40:00,15.27,15.28,15.15,15.2,60300.0,13.2459,13.2546,13.1419,13.1852,60300.0
2007-09-24 09:45:00,15.2,15.25,15.19,15.24,49600.0,13.1852,13.2286,13.1766,13.2199,49600.0
2007-09-24 09:50:00,15.23,15.24,15.2,15.21,36900.0,13.2112,13.2199,13.1852,13.1939,36900.0
2007-09-24 09:55:00,15.21,15.25,15.2,15.23,63000.0,13.1939,13.2286,13.1852,13.2112,63000.0
2007-09-24 10:00:00,15.23,15.28,15.2,15.27,65900.0,13.2112,13.2546,13.1852,13.2459,65900.0
2007-09-24 10:05:00,15.27,15.28,15.18,15.19,58700.0,13.2459,13.2546,13.1679,13.1766,58700.0
2007-09-24 10:10:00,15.19,15.22,15.19,15.2,24600.0,13.1766,13.2026,13.1766,13.1852,24600.0
2007-09-24 10:15:00,15.19,15.22,15.19,15.21,49100.0,13.1766,13.2026,13.1766,13.1939,49100.0
2007-09-24 10:20:00,15.22,15.25,15.21,15.25,91600.0,13.2026,13.2286,13.1939,13.2286,91600.0
2007-09-24 10:25:00,15.24,15.26,15.23,15.24,106400.0,13.2199,13.2373,13.2112,13.2199,106400.0
2007-09-24 10:30:00,15.24,15.25,15.22,15.23,51900.0,13.2199,13.2286,13.2026,13.2112,51900.0
2007-09-24 10:35:00,15.23,15.25,15.23,15.23,61400.0,13.2112,13.2286,13.2112,13.2112,61400.0
2007-09-24 10:40:00,15.24,15.25,15.23,15.24,60600.0,13.2199,13.2286,13.2112,13.2199,60600.0
2007-09-24 10:45:00,15.24,15.27,15.24,15.25,59500.0,13.2199,13.2459,13.2199,13.2286,59500.0
2007-09-24 10:50:00,15.25,15.26,15.22,15.22,26400.0,13.2286,13.2373,13.2026,13.2026,26400.0
2007-09-24 10:55:00,15.22,15.22,15.16,15.17,87200.0,13.2026,13.2026,13.1505,13.1592,87200.0
2007-09-24 11:00:00,15.18,15.19,15.16,15.16,60100.0,13.1679,13.1766,13.1505,13.1505,60100.0
2007-09-24 11:05:00,15.16,15.17,15.16,15.16,23800.0,13.1505,13.1592,13.1505,13.1505,23800.0
2007-09-24 11:10:00,15.16,15.18,15.16,15.17,38500.0,13.1505,13.1679,13.1505,13.1592,38500.0
2007-09-24 11:15:00,15.17,15.19,15.17,15.18,55200.0,13.1592,13.1766,13.1592,13.1679,55200.0
2007-09-24 11:20:00,15.17,15.22,15.17,15.22,52900.0,13.1592,13.2026,13.1592,13.2026,52900.0
2007-09-24 11:25:00,15.22,15.23,15.21,15.21,43100.0,13.2026,13.2112,13.1939,13.1939,43100.0
2007-09-24 11:30:00,15.21,15.22,15.21,15.21,49000.0,13.1939,13.2026,13.1939,13.1939,49000.0
2007-09-24 11:35:00,15.21,15.22,15.19,15.19,44800.0,13.1939,13.2026,13.1766,13.1766,44800.0
2007-09-24 11:40:00,15.19,15.2,15.18,15.18,40300.0,13.1766,13.1852,13.1679,13.1679,40300.0
2007-09-24 11:45:00,15.18,15.19,15.18,15.18,38300.0,13.1679,13.1766,13.1679,13.1679,38300.0
2007-09-24 11:50:00,15.18,15.2,15.18,15.19,43300.0,13.1679,13.1852,13.1679,13.1766,43300.0
2007-09-24 11:55:00,15.19,15.2,15.19,15.19,12000.0,13.1766,13.1852,13.1766,13.1766,12000.0
2007-09-24 12:00:00,15.19,15.2,15.18,15.19,33900.0,13.1766,13.1852,13.1679,13.1766,33900.0
2007-09-24 12:05:00,15.19,15.2,15.19,15.19,36400.0,13.1766,13.1852,13.1766,13.1766,36400.0
2007-09-24 12:10:00,15.19,15.2,15.19,15.19,11400.0,13.1766,13.1852,13.1766,13.1766,11400.0
2007-09-24 12:15:00,15.2,15.2,15.19,15.19,20600.0,13.1852,13.1852,13.1766,13.1766,20600.0
2007-09-24 12:20:00,15.19,15.2,15.19,15.2,14200.0,13.1766,13.1852,13.1766,13.1852,14200.0
2007-09-24 12:25:00,15.19,15.2,15.17,15.18,35400.0,13.1766,13.1852,13.1592,13.1679,35400.0
2007-09-24 12:30:00,15.18,15.18,15.15,15.15,29500.0,13.1679,13.1679,13.1419,13.1419,29500.0
2007-09-24 12:35:00,15.15,15.16,15.11,15.14,108500.0,13.1419,13.1505,13.1072,13.1332,108500.0
2007-09-24 12:40:00,15.13,15.14,15.13,15.14,21600.0,13.1245,13.1332,13.1245,13.1332,21600.0
2007-09-24 12:45:00,15.14,15.15,15.14,15.15,33700.0,13.1332,13.1419,13.1332,13.1419,33700.0
2007-09-24 12:50:00,15.15,15.16,15.13,15.13,53400.0,13.1419,13.1505,13.1245,13.1245,53400.0
2007-09-24 12:55:00,15.13,15.13,15.12,15.13,28100.0,13.1245,13.1245,13.1158,13.1245,28100.0
2007-09-24 13:00:00,15.13,15.14,15.12,15.13,34100.0,13.1245,13.1332,13.1158,13.1245,34100.0
2007-09-24 13:05:00,15.14,15.14,15.13,15.14,15400.0,13.1332,13.1332,13.1245,13.1332,15400.0
2007-09-24 13:10:00,15.14,15.14,15.12,15.12,26800.0,13.1332,13.1332,13.1158,13.1158,26800.0
2007-09-24 13:15:00,15.12,15.13,15.12,15.13,19100.0,13.1158,13.1245,13.1158,13.1245,19100.0
2007-09-24 13:20:00,15.12,15.13,15.12,15.13,23700.0,13.1158,13.1245,13.1158,13.1245,23700.0
2007-09-24 13:25:00,15.13,15.13,15.11,15.11,30700.0,13.1245,13.1245,13.1072,13.1072,30700.0
2007-09-24 13:30:00,15.11,15.12,15.1,15.1,90800.0,13.1072,13.1158,13.0985,13.0985,90800.0
2007-09-24 13:35:00,15.1,15.1,15.03,15.04,120000.0,13.0985,13.0985,13.0378,13.0464,120000.0
2007-09-24 13:40:00,15.03,15.05,15.03,15.04,51100.0,13.0378,13.0551,13.0378,13.0464,51100.0
2007-09-24 13:45:00,15.04,15.05,15.03,15.03,21500.0,13.0464,13.0551,13.0378,13.0378,21500.0
2007-09-24 13:50:00,15.03,15.05,15.02,15.05,45100.0,13.0378,13.0551,13.0291,13.0551,45100.0
2007-09-24 13:55:00,15.04,15.05,15.02,15.03,29900.0,13.0464,13.0551,13.0291,13.0378,29900.0
2007-09-24 14:00:00,15.02,15.03,15.02,15.02,13300.0,13.0291,13.0378,13.0291,13.0291,13300.0
2007-09-24 14:05:00,15.02,15.03,15.02,15.03,49000.0,13.0291,13.0378,13.0291,13.0378,49000.0
2007-09-24 14:10:00,15.02,15.03,14.98,14.98,101800.0,13.0291,13.0378,12.9944,12.9944,101800.0
2007-09-24 14:15:00,14.99,15.0,14.98,14.99,48800.0,13.0031,13.0117,12.9944,13.0031,48800.0
2007-09-24 14:20:00,15.0,15.0,14.95,15.0,167200.0,13.0117,13.0117,12.9684,13.0117,167200.0
2007-09-24 14:25:00,15.0,15.01,14.99,15.01,192600.0,13.0117,13.0204,13.0031,13.0204,192600.0
2007-09-24 14:30:00,15.0,15.01,14.99,15.0,89300.0,13.0117,13.0204,13.0031,13.0117,89300.0
2007-09-24 14:35:00,15.0,15.06,14.98,15.03,255300.0,13.0117,13.0638,12.9944,13.0378,255300.0
2007-09-24 14:40:00,15.03,15.03,14.98,15.02,130800.0,13.0378,13.0378,12.9944,13.0291,130800.0
2007-09-24 14:45:00,15.02,15.02,15.0,15.01,80600.0,13.0291,13.0291,13.0117,13.0204,80600.0
2007-09-24 14:50:00,15.01,15.02,15.0,15.01,19900.0,13.0204,13.0291,13.0117,13.0204,19900.0
2007-09-24 14:55:00,15.02,15.07,14.99,14.99,236100.0,13.0291,13.0725,13.0031,13.0031,236100.0
2007-09-24 15:00:00,14.98,14.98,14.95,14.96,63200.0,12.9944,12.9944,12.9684,12.977,63200.0
2007-09-24 15:05:00,14.97,15.0,14.96,14.99,81400.0,12.9857,13.0117,12.977,13.0031,81400.0
2007-09-24 15:10:00,14.99,14.99,14.96,14.96,39300.0,13.0031,13.0031,12.977,12.977,39300.0
2007-09-24 15:15:00,14.96,14.97,14.96,14.96,85500.0,12.977,12.9857,12.977,12.977,85500.0
2007-09-24 15:20:00,14.97,14.98,14.95,14.97,137200.0,12.9857,12.9944,12.9684,12.9857,137200.0
2007-09-24 15:25:00,14.97,14.98,14.96,14.98,47300.0,12.9857,12.9944,12.977,12.9944,47300.0
2007-09-24 15:30:00,14.98,15.01,14.98,15.01,97400.0,12.9944,13.0204,12.9944,13.0204,97400.0
2007-09-24 15:35:00,15.0,15.01,14.98,15.0,183200.0,13.0117,13.0204,12.9944,13.0117,183200.0
2007-09-24 15:40:00,15.0,15.0,14.99,15.0,68200.0,13.0117,13.0117,13.0031,13.0117,68200.0
2007-09-24 15:45:00,14.99,15.05,14.98,15.05,264700.0,13.0031,13.0551,12.9944,13.0551,264700.0
2007-09-24 15:50:00,15.05,15.06,15.0,15.0,200100.0,13.0551,13.0638,13.0117,13.0117,200100.0
2007-09-24 15:55:00,15.0,15.01,14.97,14.99,139300.0,13.0117,13.0204,12.9857,13.0031,139300.0
2007-09-25 09:30:00,14.95,14.95,14.85,14.9,175800.0,12.9684,12.9684,12.8816,12.925,175800.0
2007-09-25 09:35:00,14.9,14.97,14.73,14.8,415300.0,12.925,12.9857,12.7775,12.8382,415300.0
2007-09-25 09:40:00,14.8,14.8,14.76,14.78,111800.0,12.8382,12.8382,12.8035,12.8209,111800.0
2007-09-25 09:45:00,14.79,14.85,14.78,14.83,154300.0,12.8296,12.8816,12.8209,12.8643,154300.0
2007-09-25 09:50:00,14.84,14.87,14.79,14.84,299600.0,12.8729,12.899,12.8296,12.8729,299600.0
2007-09-25 09:55:00,14.84,14.86,14.82,14.84,102000.0,12.8729,12.8903,12.8556,12.8729,102000.0
2007-09-25 10:00:00,14.83,14.84,14.79,14.81,106200.0,12.8643,12.8729,12.8296,12.8469,106200.0
2007-09-25 10:05:00,14.81,14.83,14.78,14.82,133500.0,12.8469,12.8643,12.8209,12.8556,133500.0
2007-09-25 10:10:00,14.82,14.82,14.77,14.79,101500.0,12.8556,12.8556,12.8122,12.8296,101500.0
2007-09-25 10:15:00,14.79,14.82,14.77,14.82,160100.0,12.8296,12.8556,12.8122,12.8556,160100.0
2007-09-25 10:20:00,14.81,14.84,14.81,14.83,141900.0,12.8469,12.8729,12.8469,12.8643,141900.0
2007-09-25 10:25:00,14.82,14.85,14.81,14.84,109000.0,12.8556,12.8816,12.8469,12.8729,109000.0
2007-09-25 10:30:00,14.84,14.87,14.83,14.86,135200.0,12.8729,12.899,12.8643,12.8903,135200.0
2007-09-25 10:35:00,14.86,14.98,14.85,14.98,171300.0,12.8903,12.9944,12.8816,12.9944,171300.0
2007-09-25 10:40:00,14.97,14.97,14.91,14.95,110000.0,12.9857,12.9857,12.9337,12.9684,110000.0
2007-09-25 10:45:00,14.95,14.96,14.94,14.95,37400.0,12.9684,12.977,12.9597,12.9684,37400.0
2007-09-25 10:50:00,14.95,14.95,14.94,14.95,146700.0,12.9684,12.9684,12.9597,12.9684,146700.0
2007-09-25 10:55:00,14.95,14.97,14.94,14.94,130800.0,12.9684,12.9857,12.9597,12.9597,130800.0
2007-09-25 11:00:00,14.95,14.96,14.94,14.95,72300.0,12.9684,12.977,12.9597,12.9684,72300.0
2007-09-25 11:05:00,14.95,14.95,14.94,14.94,80800.0,12.9684,12.9684,12.9597,12.9597,80800.0
2007-09-25 11:10:00,14.94,14.95,14.86,14.86,144300.0,12.9597,12.9684,12.8903,12.8903,144300.0
2007-09-25 11:15:00,14.86,14.87,14.86,14.86,40300.0,12.8903,12.899,12.8903,12.8903,40300.0
2007-09-25 11:20:00,14.86,14.87,14.85,14.87,50000.0,12.8903,12.899,12.8816,12.899,50000.0
2007-09-25 11:25:00,14.87,14.87,14.86,14.86,50300.0,12.899,12.899,12.8903,12.8903,50300.0
2007-09-25 11:30:00,14.86,14.87,14.82,14.84,163500.0,12.8903,12.899,12.8556,12.8729,163500.0
2007-09-25 11:35:00,14.84,14.87,14.84,14.85,53800.0,12.8729,12.899,12.8729,12.8816,53800.0
2007-09-25 11:40:00,14.85,14.86,14.81,14.81,90500.0,12.8816,12.8903,12.8469,12.8469,90500.0
2007-09-25 11:45:00,14.81,14.81,14.78,14.8,113700.0,12.8469,12.8469,12.8209,12.8382,113700.0
2007-09-25 11:50:00,14.79,14.8,14.79,14.8,69900.0,12.8296,12.8382,12.8296,12.8382,69900.0
2007-09-25 11:55:00,14.8,14.81,14.79,14.8,71900.0,12.8382,12.8469,12.8296,12.8382,71900.0
2007-09-25 12:00:00,14.79,14.8,14.79,14.8,40200.0,12.8296,12.8382,12.8296,12.8382,40200.0
2007-09-25 12:05:00,14.8,14.8,14.79,14.79,89600.0,12.8382,12.8382,12.8296,12.8296,89600.0
2007-09-25 12:10:00,14.8,14.8,14.77,14.79,149400.0,12.8382,12.8382,12.8122,12.8296,149400.0
2007-09-25 12:15:00,14.79,14.79,14.78,14.78,77700.0,12.8296,12.8296,12.8209,12.8209,77700.0
2007-09-25 12:20:00,14.78,14.79,14.77,14.79,78900.0,12.8209,12.8296,12.8122,12.8296,78900.0
2007-09-25 12:25:00,14.78,14.79,14.77,14.78,59700.0,12.8209,12.8296,12.8122,12.8209,59700.0
2007-09-25 12:30:00,14.77,14.78,14.77,14.78,73200.0,12.8122,12.8209,12.8122,12.8209,73200.0
2007-09-25 12:35:00,14.77,14.78,14.77,14.77,37500.0,12.8122,12.8209,12.8122,12.8122,37500.0
2007-09-25 12:40:00,14.78,14.78,14.77,14.78,40700.0,12.8209,12.8209,12.8122,12.8209,40700.0
2007-09-25 12:45:00,14.78,14.79,14.77,14.78,101800.0,12.8209,12.8296,12.8122,12.8209,101800.0
2007-09-25 12:50:00,14.78,14.78,14.77,14.78,40300.0,12.8209,12.8209,12.8122,12.8209,40300.0
2007-09-25 12:55:00,14.77,14.78,14.77,14.78,27300.0,12.8122,12.8209,12.8122,12.8209,27300.0
2007-09-25 13:00:00,14.78,14.78,14.77,14.78,38500.0,12.8209,12.8209,12.8122,12.8209,38500.0
2007-09-25 13:05:00,14.77,14.78,14.75,14.75,95200.0,12.8122,12.8209,12.7949,12.7949,95200.0
2007-09-25 13:10:00,14.75,14.76,14.72,14.75,245600.0,12.7949,12.8035,12.7688,12.7949,245600.0
2007-09-25 13:15:00,14.76,14.76,14.75,14.75,36600.0,12.8035,12.8035,12.7949,12.7949,36600.0
2007-09-25 13:20:00,14.75,14.76,14.74,14.74,75000.0,12.7949,12.8035,12.7862,12.7862,75000.0
2007-09-25 13:25:00,14.74,14.75,14.74,14.75,32900.0,12.7862,12.7949,12.7862,12.7949,32900.0
2007-09-25 13:30:00,14.75,14.77,14.74,14.77,80500.0,12.7949,12.8122,12.7862,12.8122,80500.0
2007-09-25 13:35:00,14.77,14.78,14.77,14.78,91300.0,12.8122,12.8209,12.8122,12.8209,91300.0
2007-09-25 13:40:00,14.78,14.78,14.77,14.78,46500.0,12.8209,12.8209,12.8122,12.8209,46500.0
2007-09-25 13:45:00,14.78,14.78,14.75,14.78,97800.0,12.8209,12.8209,12.7949,12.8209,97800.0
2007-09-25 13:50:00,14.77,14.78,14.75,14.77,57200.0,12.8122,12.8209,12.7949,12.8122,57200.0
2007-09-25 13:55:00,14.77,14.79,14.76,14.78,78300.0,12.8122,12.8296,12.8035,12.8209,78300.0
2007-09-25 14:00:00,14.78,14.79,14.77,14.78,45900.0,12.8209,12.8296,12.8122,12.8209,45900.0
2007-09-25 14:05:00,14.78,14.79,14.77,14.77,25000.0,12.8209,12.8296,12.8122,12.8122,25000.0
2007-09-25 14:10:00,14.77,14.78,14.77,14.78,20600.0,12.8122,12.8209,12.8122,12.8209,20600.0
2007-09-25 14:15:00,14.77,14.78,14.77,14.77,62100.0,12.8122,12.8209,12.8122,12.8122,62100.0
2007-09-25 14:20:00,14.78,14.78,14.77,14.78,17100.0,12.8209,12.8209,12.8122,12.8209,17100.0
2007-09-25 14:25:00,14.78,14.79,14.77,14.78,151100.0,12.8209,12.8296,12.8122,12.8209,151100.0
2007-09-25 14:30:00,14.77,14.78,14.77,14.77,60500.0,12.8122,12.8209,12.8122,12.8122,60500.0
2007-09-25 14:35:00,14.77,14.78,14.77,14.78,17900.0,12.8122,12.8209,12.8122,12.8209,17900.0
2007-09-25 14:40:00,14.78,14.78,14.77,14.78,35400.0,12.8209,12.8209,12.8122,12.8209,35400.0
2007-09-25 14:45:00,14.78,14.78,14.75,14.75,110400.0,12.8209,12.8209,12.7949,12.7949,110400.0
2007-09-25 14:50:00,14.75,14.77,14.75,14.77,74900.0,12.7949,12.8122,12.7949,12.8122,74900.0
2007-09-25 14:55:00,14.76,14.77,14.76,14.76,85200.0,12.8035,12.8122,12.8035,12.8035,85200.0
2007-09-25 15:00:00,14.77,14.77,14.76,14.76,119100.0,12.8122,12.8122,12.8035,12.8035,119100.0
2007-09-25 15:05:00,14.76,14.77,14.75,14.76,66200.0,12.8035,12.8122,12.7949,12.8035,66200.0
2007-09-25 15:10:00,14.75,14.77,14.75,14.77,187200.0,12.7949,12.8122,12.7949,12.8122,187200.0
2007-09-25 15:15:00,14.76,14.78,14.76,14.76,115200.0,12.8035,12.8209,12.8035,12.8035,115200.0
2007-09-25 15:20:00,14.77,14.77,14.76,14.77,122400.0,12.8122,12.8122,12.8035,12.8122,122400.0
2007-09-25 15:25:00,14.76,14.8,14.76,14.8,361400.0,12.8035,12.8382,12.8035,12.8382,361400.0
2007-09-25 15:30:00,14.79,14.8,14.76,14.78,207100.0,12.8296,12.8382,12.8035,12.8209,207100.0
2007-09-25 15:35:00,14.79,14.8,14.78,14.78,144600.0,12.8296,12.8382,12.8209,12.8209,144600.0
2007-09-25 15:40:00,14.78,14.79,14.78,14.78,167900.0,12.8209,12.8296,12.8209,12.8209,167900.0
2007-09-25 15:45:00,14.78,14.79,14.78,14.78,115800.0,12.8209,12.8296,12.8209,12.8209,115800.0
2007-09-25 15:50:00,14.78,14.79,14.78,14.78,174500.0,12.8209,12.8296,12.8209,12.8209,174500.0
2007-09-25 15:55:00,14.78,14.81,14.78,14.81,286600.0,12.8209,12.8469,12.8209,12.8469,286600.0
2007-09-26 09:30:00,14.78,14.88,14.78,14.87,37500.0,12.8209,12.9076,12.8209,12.899,37500.0
2007-09-26 09:35:00,14.87,14.95,14.86,14.95,43200.0,12.899,12.9684,12.8903,12.9684,43200.0
2007-09-26 09:40:00,14.95,14.96,14.88,14.9,50800.0,12.9684,12.977,12.9076,12.925,50800.0
2007-09-26 09:45:00,14.91,14.93,14.86,14.89,126800.0,12.9337,12.951,12.8903,12.9163,126800.0
2007-09-26 09:50:00,14.88,14.89,14.86,14.86,28900.0,12.9076,12.9163,12.8903,12.8903,28900.0
2007-09-26 09:55:00,14.86,14.89,14.85,14.87,33100.0,12.8903,12.9163,12.8816,12.899,33100.0
2007-09-26 10:00:00,14.87,14.9,14.87,14.87,46300.0,12.899,12.925,12.899,12.899,46300.0
2007-09-26 10:05:00,14.87,14.89,14.87,14.88,18900.0,12.899,12.9163,12.899,12.9076,18900.0
2007-09-26 10:10:00,14.88,14.93,14.88,14.93,72500.0,12.9076,12.951,12.9076,12.951,72500.0
2007-09-26 10:15:00,14.91,14.92,14.91,14.92,16400.0,12.9337,12.9423,12.9337,12.9423,16400.0
2007-09-26 10:20:00,14.92,14.92,14.91,14.92,28100.0,12.9423,12.9423,12.9337,12.9423,28100.0
2007-09-26 10:25:00,14.92,14.92,14.91,14.91,32900.0,12.9423,12.9423,12.9337,12.9337,32900.0
2007-09-26 10:30:00,14.91,14.93,14.91,14.92,73300.0,12.9337,12.951,12.9337,12.9423,73300.0
2007-09-26 10:35:00,14.92,14.95,14.92,14.95,89300.0,12.9423,12.9684,12.9423,12.9684,89300.0
2007-09-26 10:40:00,14.94,14.95,14.93,14.94,56200.0,12.9597,12.9684,12.951,12.9597,56200.0
2007-09-26 10:45:00,14.94,14.98,14.93,14.98,97800.0,12.9597,12.9944,12.951,12.9944,97800.0
2007-09-26 10:50:00,14.99,15.02,14.98,15.02,75900.0,13.0031,13.0291,12.9944,13.0291,75900.0
2007-09-26 10:55:00,15.02,15.05,14.98,14.99,192100.0,13.0291,13.0551,12.9944,13.0031,192100.0
2007-09-26 11:00:00,14.99,14.99,14.94,14.97,70900.0,13.0031,13.0031,12.9597,12.9857,70900.0
2007-09-26 11:05:00,14.97,14.99,14.96,14.98,72300.0,12.9857,13.0031,12.977,12.9944,72300.0
2007-09-26 11:10:00,14.98,15.04,14.97,14.97,72400.0,12.9944,13.0464,12.9857,12.9857,72400.0
2007-09-26 11:15:00,14.97,15.01,14.97,14.99,49100.0,12.9857,13.0204,12.9857,13.0031,49100.0
2007-09-26 11:20:00,15.0,15.01,14.96,14.99,58000.0,13.0117,13.0204,12.977,13.0031,58000.0
2007-09-26 11:25:00,14.99,14.99,14.98,14.99,12600.0,13.0031,13.0031,12.9944,13.0031,12600.0
2007-09-26 11:30:00,14.99,15.03,14.98,15.02,43100.0,13.0031,13.0378,12.9944,13.0291,43100.0
2007-09-26 11:35:00,15.03,15.04,15.02,15.03,44000.0,13.0378,13.0464,13.0291,13.0378,44000.0
2007-09-26 11:40:00,15.03,15.03,15.01,15.01,70700.0,13.0378,13.0378,13.0204,13.0204,70700.0
2007-09-26 11:45:00,15.02,15.03,15.01,15.02,71700.0,13.0291,13.0378,13.0204,13.0291,71700.0
2007-09-26 11:50:00,15.03,15.03,14.99,14.99,41200.0,13.0378,13.0378,13.0031,13.0031,41200.0
2007-09-26 11:55:00,14.99,15.0,14.99,15.0,13900.0,13.0031,13.0117,13.0031,13.0117,13900.0
2007-09-26 12:00:00,15.0,15.0,14.99,14.99,33800.0,13.0117,13.0117,13.0031,13.0031,33800.0
2007-09-26 12:05:00,14.99,15.0,14.99,14.99,19800.0,13.0031,13.0117,13.0031,13.0031,19800.0
2007-09-26 12:10:00,14.99,15.0,14.97,14.97,30200.0,13.0031,13.0117,12.9857,12.9857,30200.0
2007-09-26 12:15:00,14.98,14.98,14.96,14.97,55100.0,12.9944,12.9944,12.977,12.9857,55100.0
2007-09-26 12:20:00,14.97,14.97,14.96,14.97,31800.0,12.9857,12.9857,12.977,12.9857,31800.0
2007-09-26 12:25:00,14.97,14.97,14.96,14.96,69200.0,12.9857,12.9857,12.977,12.977,69200.0
2007-09-26 12:30:00,14.96,14.97,14.96,14.96,7200.0,12.977,12.9857,12.977,12.977,7200.0
2007-09-26 12:35:00,14.97,14.98,14.96,14.97,64600.0,12.9857,12.9944,12.977,12.9857,64600.0
2007-09-26 12:40:00,14.96,14.98,14.96,14.98,71700.0,12.977,12.9944,12.977,12.9944,71700.0
2007-09-26 12:45:00,14.98,15.0,14.98,14.99,48600.0,12.9944,13.0117,12.9944,13.0031,48600.0
2007-09-26 12:50:00,14.99,15.0,14.97,14.97,21600.0,13.0031,13.0117,12.9857,12.9857,21600.0
2007-09-26 12:55:00,14.97,14.98,14.97,14.98,20500.0,12.9857,12.9944,12.9857,12.9944,20500.0
2007-09-26 13:00:00,14.97,14.99,14.97,14.98,36400.0,12.9857,13.0031,12.9857,12.9944,36400.0
2007-09-26 13:05:00,14.98,14.99,14.97,14.98,36600.0,12.9944,13.0031,12.9857,12.9944,36600.0
2007-09-26 13:10:00,14.99,15.0,14.98,14.99,21400.0,13.0031,13.0117,12.9944,13.0031,21400.0
2007-09-26 13:15:00,15.0,15.0,14.99,14.99,9900.0,13.0117,13.0117,13.0031,13.0031,9900.0
2007-09-26 13:20:00,15.0,15.0,14.99,14.99,9500.0,13.0117,13.0117,13.0031,13.0031,9500.0
2007-09-26 13:25:00,15.0,15.0,14.99,14.99,58700.0,13.0117,13.0117,13.0031,13.0031,58700.0
2007-09-26 13:30:00,14.99,15.0,14.97,14.98,33100.0,13.0031,13.0117,12.9857,12.9944,33100.0
2007-09-26 13:35:00,14.98,14.98,14.97,14.97,22200.0,12.9944,12.9944,12.9857,12.9857,22200.0
2007-09-26 13:40:00,14.97,14.98,14.92,14.92,54000.0,12.9857,12.9944,12.9423,12.9423,54000.0
2007-09-26 13:45:00,14.92,14.93,14.9,14.9,46000.0,12.9423,12.951,12.925,12.925,46000.0
2007-09-26 13:50:00,14.9,14.91,14.89,14.89,88300.0,12.925,12.9337,12.9163,12.9163,88300.0
2007-09-26 13:55:00,14.89,14.89,14.86,14.88,70000.0,12.9163,12.9163,12.8903,12.9076,70000.0
2007-09-26 14:00:00,14.87,14.91,14.86,14.91,35400.0,12.899,12.9337,12.8903,12.9337,35400.0
2007-09-26 14:05:00,14.91,14.91,14.9,14.9,24900.0,12.9337,12.9337,12.925,12.925,24900.0
2007-09-26 14:10:00,14.91,14.91,14.89,14.89,30600.0,12.9337,12.9337,12.9163,12.9163,30600.0
2007-09-26 14:15:00,14.89,14.92,14.89,14.92,51100.0,12.9163,12.9423,12.9163,12.9423,51100.0
2007-09-26 14:20:00,14.91,14.94,14.91,14.94,47700.0,12.9337,12.9597,12.9337,12.9597,47700.0
2007-09-26 14:25:00,14.94,14.94,14.9,14.9,42400.0,12.9597,12.9597,12.925,12.925,42400.0
2007-09-26 14:30:00,14.91,14.91,14.89,14.89,41800.0,12.9337,12.9337,12.9163,12.9163,41800.0
2007-09-26 14:35:00,14.89,14.9,14.87,14.89,42400.0,12.9163,12.925,12.899,12.9163,42400.0
2007-09-26 14:40:00,14.89,14.89,14.88,14.89,16600.0,12.9163,12.9163,12.9076,12.9163,16600.0
2007-09-26 14:45:00,14.89,14.89,14.88,14.89,22700.0,12.9163,12.9163,12.9076,12.9163,22700.0
2007-09-26 14:50:00,14.89,14.92,14.88,14.91,66600.0,12.9163,12.9423,12.9076,12.9337,66600.0
2007-09-26 14:55:00,14.91,14.92,14.91,14.91,12000.0,12.9337,12.9423,12.9337,12.9337,12000.0
2007-09-26 15:00:00,14.92,14.92,14.91,14.92,15600.0,12.9423,12.9423,12.9337,12.9423,15600.0
2007-09-26 15:05:00,14.92,14.92,14.9,14.92,113300.0,12.9423,12.9423,12.925,12.9423,113300.0
2007-09-26 15:10:00,14.92,14.96,14.92,14.96,90500.0,12.9423,12.977,12.9423,12.977,90500.0
2007-09-26 15:15:00,14.97,14.99,14.96,14.99,69300.0,12.9857,13.0031,12.977,13.0031,69300.0
2007-09-26 15:20:00,14.99,14.99,14.97,14.98,32800.0,13.0031,13.0031,12.9857,12.9944,32800.0
2007-09-26 15:25:00,14.98,14.98,14.97,14.98,29300.0,12.9944,12.9944,12.9857,12.9944,29300.0
2007-09-26 15:30:00,14.98,14.98,14.94,14.95,33700.0,12.9944,12.9944,12.9597,12.9684,33700.0
2007-09-26 15:35:00,14.95,14.95,14.93,14.93,63900.0,12.9684,12.9684,12.951,12.951,63900.0
2007-09-26 15:40:00,14.93,14.94,14.91,14.91,92400.0,12.951,12.9597,12.9337,12.9337,92400.0
2007-09-26 15:45:00,14.91,14.92,14.91,14.92,90500.0,12.9337,12.9423,12.9337,12.9423,90500.0
2007-09-26 15:50:00,14.92,14.93,14.91,14.92,96300.0,12.9423,12.951,12.9337,12.9423,96300.0
2007-09-26 15:55:00,14.92,14.92,14.9,14.91,102000.0,12.9423,12.9423,12.925,12.9337,102000.0
2007-09-27 09:30:00,14.91,14.95,14.91,14.93,32900.0,12.9337,12.9684,12.9337,12.951,32900.0
2007-09-27 09:35:00,14.92,14.93,14.9,14.92,11600.0,12.9423,12.951,12.925,12.9423,11600.0
2007-09-27 09:40:00,14.92,14.96,14.91,14.92,29000.0,12.9423,12.977,12.9337,12.9423,29000.0
2007-09-27 09:45:00,14.92,14.93,14.91,14.92,35100.0,12.9423,12.951,12.9337,12.9423,35100.0
2007-09-27 09:50:00,14.93,14.94,14.87,14.91,57500.0,12.951,12.9597,12.899,12.9337,57500.0
2007-09-27 09:55:00,14.9,14.98,14.9,14.97,48600.0,12.925,12.9944,12.925,12.9857,48600.0
2007-09-27 10:00:00,14.95,15.01,14.95,14.97,82300.0,12.9684,13.0204,12.9684,12.9857,82300.0
2007-09-27 10:05:00,14.97,14.99,14.96,14.97,47400.0,12.9857,13.0031,12.977,12.9857,47400.0
2007-09-27 10:10:00,14.97,14.98,14.95,14.97,54700.0,12.9857,12.9944,12.9684,12.9857,54700.0
2007-09-27 10:15:00,14.96,14.97,14.95,14.96,40000.0,12.977,12.9857,12.9684,12.977,40000.0
2007-09-27 10:20:00,14.95,14.98,14.95,14.98,36300.0,12.9684,12.9944,12.9684,12.9944,36300.0
2007-09-27 10:25:00,14.98,15.01,14.98,14.99,76700.0,12.9944,13.0204,12.9944,13.0031,76700.0
2007-09-27 10:30:00,14.99,15.0,14.98,14.98,18700.0,13.0031,13.0117,12.9944,12.9944,18700.0
2007-09-27 10:35:00,14.98,15.0,14.98,15.0,46900.0,12.9944,13.0117,12.9944,13.0117,46900.0
2007-09-27 10:40:00,15.0,15.0,14.99,14.99,25000.0,13.0117,13.0117,13.0031,13.0031,25000.0
2007-09-27 10:45:00,14.99,15.0,14.96,14.97,69100.0,13.0031,13.0117,12.977,12.9857,69100.0
2007-09-27 10:50:00,14.97,14.97,14.96,14.97,33300.0,12.9857,12.9857,12.977,12.9857,33300.0
2007-09-27 10:55:00,14.96,14.97,14.96,14.96,38900.0,12.977,12.9857,12.977,12.977,38900.0
2007-09-27 11:00:00,14.97,14.98,14.96,14.97,45500.0,12.9857,12.9944,12.977,12.9857,45500.0
2007-09-27 11:05:00,14.96,14.97,14.95,14.96,61800.0,12.977,12.9857,12.9684,12.977,61800.0
2007-09-27 11:10:00,14.95,14.96,14.95,14.96,41100.0,12.9684,12.977,12.9684,12.977,41100.0
2007-09-27 11:15:00,14.96,14.96,14.95,14.95,38200.0,12.977,12.977,12.9684,12.9684,38200.0
2007-09-27 11:20:00,14.95,14.96,14.95,14.95,34700.0,12.9684,12.977,12.9684,12.9684,34700.0
2007-09-27 11:25:00,14.96,14.96,14.91,14.92,41900.0,12.977,12.977,12.9337,12.9423,41900.0
2007-09-27 11:30:00,14.92,14.93,14.92,14.93,18600.0,12.9423,12.951,12.9423,12.951,18600.0
2007-09-27 11:35:00,14.92,14.92,14.9,14.9,57500.0,12.9423,12.9423,12.925,12.925,57500.0
2007-09-27 11:40:00,14.91,14.91,14.9,14.9,14700.0,12.9337,12.9337,12.925,12.925,14700.0
2007-09-27 11:45:00,14.9,14.91,14.89,14.89,42200.0,12.925,12.9337,12.9163,12.9163,42200.0
2007-09-27 11:50:00,14.89,14.9,14.87,14.87,16700.0,12.9163,12.925,12.899,12.899,16700.0
2007-09-27 11:55:00,14.88,14.88,14.85,14.85,39200.0,12.9076,12.9076,12.8816,12.8816,39200.0
2007-09-27 12:00:00,14.84,14.88,14.84,14.87,37100.0,12.8729,12.9076,12.8729,12.899,37100.0
2007-09-27 12:05:00,14.87,14.87,14.86,14.87,59900.0,12.899,12.899,12.8903,12.899,59900.0
2007-09-27 12:10:00,14.87,14.87,14.86,14.86,39000.0,12.899,12.899,12.8903,12.8903,39000.0
2007-09-27 12:15:00,14.86,14.87,14.86,14.86,15200.0,12.8903,12.899,12.8903,12.8903,15200.0
2007-09-27 12:20:00,14.86,14.87,14.86,14.86,25700.0,12.8903,12.899,12.8903,12.8903,25700.0
2007-09-27 12:25:00,14.86,14.87,14.86,14.87,17200.0,12.8903,12.899,12.8903,12.899,17200.0
2007-09-27 12:30:00,14.86,14.87,14.86,14.86,69800.0,12.8903,12.899,12.8903,12.8903,69800.0
2007-09-27 12:35:00,14.86,14.87,14.86,14.86,69300.0,12.8903,12.899,12.8903,12.8903,69300.0
2007-09-27 12:40:00,14.86,14.86,14.83,14.85,108800.0,12.8903,12.8903,12.8643,12.8816,108800.0
2007-09-27 12:45:00,14.85,14.85,14.84,14.84,27400.0,12.8816,12.8816,12.8729,12.8729,27400.0
2007-09-27 12:50:00,14.85,14.85,14.82,14.83,69600.0,12.8816,12.8816,12.8556,12.8643,69600.0
2007-09-27 12:55:00,14.82,14.83,14.81,14.81,38200.0,12.8556,12.8643,12.8469,12.8469,38200.0
2007-09-27 13:00:00,14.81,14.84,14.81,14.82,45200.0,12.8469,12.8729,12.8469,12.8556,45200.0
2007-09-27 13:05:00,14.82,14.82,14.79,14.79,212000.0,12.8556,12.8556,12.8296,12.8296,212000.0
2007-09-27 13:10:00,14.8,14.81,14.78,14.79,196000.0,12.8382,12.8469,12.8209,12.8296,196000.0
2007-09-27 13:15:00,14.78,14.8,14.78,14.78,12300.0,12.8209,12.8382,12.8209,12.8209,12300.0
2007-09-27 13:20:00,14.78,14.79,14.78,14.78,59300.0,12.8209,12.8296,12.8209,12.8209,59300.0
2007-09-27 13:25:00,14.79,14.79,14.78,14.78,52800.0,12.8296,12.8296,12.8209,12.8209,52800.0
2007-09-27 13:30:00,14.79,14.79,14.77,14.77,47000.0,12.8296,12.8296,12.8122,12.8122,47000.0
2007-09-27 13:35:00,14.77,14.78,14.7,14.71,254200.0,12.8122,12.8209,12.7515,12.7602,254200.0
2007-09-27 13:40:00,14.72,14.73,14.71,14.72,64900.0,12.7688,12.7775,12.7602,12.7688,64900.0
2007-09-27 13:45:00,14.73,14.73,14.72,14.73,17100.0,12.7775,12.7775,12.7688,12.7775,17100.0
2007-09-27 13:50:00,14.73,14.74,14.72,14.73,39400.0,12.7775,12.7862,12.7688,12.7775,39400.0
2007-09-27 13:55:00,14.73,14.74,14.72,14.73,83800.0,12.7775,12.7862,12.7688,12.7775,83800.0
2007-09-27 14:00:00,14.73,14.77,14.73,14.76,168600.0,12.7775,12.8122,12.7775,12.8035,168600.0
2007-09-27 14:05:00,14.76,14.79,14.76,14.78,25200.0,12.8035,12.8296,12.8035,12.8209,25200.0
2007-09-27 14:10:00,14.78,14.8,14.78,14.79,24100.0,12.8209,12.8382,12.8209,12.8296,24100.0
2007-09-27 14:15:00,14.79,14.8,14.79,14.79,21100.0,12.8296,12.8382,12.8296,12.8296,21100.0
2007-09-27 14:20:00,14.8,14.8,14.79,14.79,47200.0,12.8382,12.8382,12.8296,12.8296,47200.0
2007-09-27 14:25:00,14.79,14.8,14.76,14.77,117900.0,12.8296,12.8382,12.8035,12.8122,117900.0
2007-09-27 14:30:00,14.78,14.78,14.77,14.77,33200.0,12.8209,12.8209,12.8122,12.8122,33200.0
2007-09-27 14:35:00,14.78,14.79,14.77,14.77,47000.0,12.8209,12.8296,12.8122,12.8122,47000.0
2007-09-27 14:40:00,14.77,14.78,14.77,14.77,13400.0,12.8122,12.8209,12.8122,12.8122,13400.0
2007-09-27 14:45:00,14.77,14.78,14.76,14.77,32300.0,12.8122,12.8209,12.8035,12.8122,32300.0
2007-09-27 14:50:00,14.77,14.78,14.75,14.76,78800.0,12.8122,12.8209,12.7949,12.8035,78800.0
2007-09-27 14:55:00,14.76,14.77,14.75,14.76,30700.0,12.8035,12.8122,12.7949,12.8035,30700.0
2007-09-27 15:00:00,14.77,14.79,14.77,14.78,29400.0,12.8122,12.8296,12.8122,12.8209,29400.0
2007-09-27 15:05:00,14.79,14.79,14.78,14.78,37300.0,12.8296,12.8296,12.8209,12.8209,37300.0
2007-09-27 15:10:00,14.79,14.79,14.77,14.78,83100.0,12.8296,12.8296,12.8122,12.8209,83100.0
2007-09-27 15:15:00,14.78,14.79,14.77,14.77,53900.0,12.8209,12.8296,12.8122,12.8122,53900.0
2007-09-27 15:20:00,14.77,14.78,14.77,14.78,66500.0,12.8122,12.8209,12.8122,12.8209,66500.0
2007-09-27 15:25:00,14.78,14.78,14.76,14.77,68300.0,12.8209,12.8209,12.8035,12.8122,68300.0
2007-09-27 15:30:00,14.76,14.77,14.76,14.76,56100.0,12.8035,12.8122,12.8035,12.8035,56100.0
2007-09-27 15:35:00,14.77,14.77,14.76,14.76,40300.0,12.8122,12.8122,12.8035,12.8035,40300.0
2007-09-27 15:40:00,14.77,14.78,14.76,14.78,99700.0,12.8122,12.8209,12.8035,12.8209,99700.0
2007-09-27 15:45:00,14.78,14.79,14.77,14.77,173000.0,12.8209,12.8296,12.8122,12.8122,173000.0
2007-09-27 15:50:00,14.77,14.78,14.76,14.77,107200.0,12.8122,12.8209,12.8035,12.8122,107200.0
2007-09-27 15:55:00,14.76,14.77,14.73,14.75,203800.0,12.8035,12.8122,12.7775,12.7949,203800.0
2007-09-28 09:30:00,14.68,14.84,14.68,14.82,43500.0,12.7342,12.8729,12.7342,12.8556,43500.0
2007-09-28 09:35:00,14.82,14.82,14.69,14.69,105100.0,12.8556,12.8556,12.7428,12.7428,105100.0
2007-09-28 09:40:00,14.7,14.7,14.69,14.7,49500.0,12.7515,12.7515,12.7428,12.7515,49500.0
2007-09-28 09:45:00,14.69,14.7,14.69,14.69,40500.0,12.7428,12.7515,12.7428,12.7428,40500.0
2007-09-28 09:50:00,14.69,14.7,14.65,14.66,102200.0,12.7428,12.7515,12.7081,12.7168,102200.0
2007-09-28 09:55:00,14.67,14.69,14.66,14.69,120700.0,12.7255,12.7428,12.7168,12.7428,120700.0
2007-09-28 10:00:00,14.69,14.7,14.67,14.69,47400.0,12.7428,12.7515,12.7255,12.7428,47400.0
2007-09-28 10:05:00,14.69,14.75,14.68,14.74,68000.0,12.7428,12.7949,12.7342,12.7862,68000.0
2007-09-28 10:10:00,14.73,14.77,14.73,14.77,45300.0,12.7775,12.8122,12.7775,12.8122,45300.0
2007-09-28 10:15:00,14.77,14.79,14.76,14.77,46300.0,12.8122,12.8296,12.8035,12.8122,46300.0
2007-09-28 10:20:00,14.78,14.78,14.76,14.76,34400.0,12.8209,12.8209,12.8035,12.8035,34400.0
2007-09-28 10:25:00,14.76,14.77,14.74,14.74,35300.0,12.8035,12.8122,12.7862,12.7862,35300.0
2007-09-28 10:30:00,14.74,14.75,14.73,14.73,37400.0,12.7862,12.7949,12.7775,12.7775,37400.0
2007-09-28 10:35:00,14.73,14.75,14.72,14.72,64200.0,12.7775,12.7949,12.7688,12.7688,64200.0
2007-09-28 10:40:00,14.73,14.74,14.72,14.74,32800.0,12.7775,12.7862,12.7688,12.7862,32800.0
2007-09-28 10:45:00,14.74,14.75,14.72,14.75,65500.0,12.7862,12.7949,12.7688,12.7949,65500.0
2007-09-28 10:50:00,14.74,14.75,14.73,14.74,73700.0,12.7862,12.7949,12.7775,12.7862,73700.0
2007-09-28 10:55:00,14.74,14.78,14.74,14.76,63000.0,12.7862,12.8209,12.7862,12.8035,63000.0
2007-09-28 11:00:00,14.75,14.77,14.75,14.77,32400.0,12.7949,12.8122,12.7949,12.8122,32400.0
2007-09-28 11:05:00,14.77,14.8,14.76,14.8,80400.0,12.8122,12.8382,12.8035,12.8382,80400.0
2007-09-28 11:10:00,14.8,14.81,14.78,14.8,75300.0,12.8382,12.8469,12.8209,12.8382,75300.0
2007-09-28 11:15:00,14.8,14.81,14.78,14.78,68400.0,12.8382,12.8469,12.8209,12.8209,68400.0
2007-09-28 11:20:00,14.79,14.86,14.78,14.85,83100.0,12.8296,12.8903,12.8209,12.8816,83100.0
2007-09-28 11:25:00,14.86,14.88,14.82,14.83,50800.0,12.8903,12.9076,12.8556,12.8643,50800.0
2007-09-28 11:30:00,14.83,14.84,14.82,14.82,32800.0,12.8643,12.8729,12.8556,12.8556,32800.0
2007-09-28 11:35:00,14.82,14.83,14.81,14.81,50700.0,12.8556,12.8643,12.8469,12.8469,50700.0
2007-09-28 11:40:00,14.82,14.82,14.81,14.82,35300.0,12.8556,12.8556,12.8469,12.8556,35300.0
2007-09-28 11:45:00,14.82,14.84,14.81,14.84,48200.0,12.8556,12.8729,12.8469,12.8729,48200.0
2007-09-28 11:50:00,14.84,14.85,14.82,14.85,68500.0,12.8729,12.8816,12.8556,12.8816,68500.0
2007-09-28 11:55:00,14.85,14.85,14.83,14.83,61400.0,12.8816,12.8816,12.8643,12.8643,61400.0
2007-09-28 12:00:00,14.83,14.84,14.83,14.84,24000.0,12.8643,12.8729,12.8643,12.8729,24000.0
2007-09-28 12:05:00,14.84,14.84,14.83,14.84,18100.0,12.8729,12.8729,12.8643,12.8729,18100.0
2007-09-28 12:10:00,14.84,14.84,14.83,14.84,12400.0,12.8729,12.8729,12.8643,12.8729,12400.0
2007-09-28 12:15:00,14.84,14.84,14.83,14.84,24700.0,12.8729,12.8729,12.8643,12.8729,24700.0
2007-09-28 12:20:00,14.84,14.84,14.83,14.84,15800.0,12.8729,12.8729,12.8643,12.8729,15800.0
2007-09-28 12:25:00,14.83,14.84,14.83,14.84,8900.0,12.8643,12.8729,12.8643,12.8729,8900.0
2007-09-28 12:30:00,14.84,14.84,14.83,14.84,30500.0,12.8729,12.8729,12.8643,12.8729,30500.0
2007-09-28 12:35:00,14.84,14.84,14.83,14.84,13600.0,12.8729,12.8729,12.8643,12.8729,13600.0
2007-09-28 12:40:00,14.84,14.84,14.83,14.84,16200.0,12.8729,12.8729,12.8643,12.8729,16200.0
2007-09-28 12:45:00,14.84,14.84,14.79,14.79,48900.0,12.8729,12.8729,12.8296,12.8296,48900.0
2007-09-28 12:50:00,14.8,14.8,14.79,14.8,39400.0,12.8382,12.8382,12.8296,12.8382,39400.0
2007-09-28 12:55:00,14.81,14.81,14.8,14.8,22200.0,12.8469,12.8469,12.8382,12.8382,22200.0
2007-09-28 13:00:00,14.81,14.81,14.8,14.8,28800.0,12.8469,12.8469,12.8382,12.8382,28800.0
2007-09-28 13:05:00,14.8,14.81,14.79,14.8,20100.0,12.8382,12.8469,12.8296,12.8382,20100.0
2007-09-28 13:10:00,14.79,14.8,14.79,14.79,12200.0,12.8296,12.8382,12.8296,12.8296,12200.0
2007-09-28 13:15:00,14.8,14.8,14.79,14.79,29500.0,12.8382,12.8382,12.8296,12.8296,29500.0
2007-09-28 13:20:00,14.8,14.8,14.78,14.79,62500.0,12.8382,12.8382,12.8209,12.8296,62500.0
2007-09-28 13:25:00,14.8,14.8,14.79,14.8,21700.0,12.8382,12.8382,12.8296,12.8382,21700.0
2007-09-28 13:30:00,14.8,14.8,14.78,14.79,58000.0,12.8382,12.8382,12.8209,12.8296,58000.0
2007-09-28 13:35:00,14.79,14.79,14.78,14.79,39600.0,12.8296,12.8296,12.8209,12.8296,39600.0
2007-09-28 13:40:00,14.79,14.79,14.78,14.79,21100.0,12.8296,12.8296,12.8209,12.8296,21100.0
2007-09-28 13:45:00,14.79,14.79,14.78,14.79,8300.0,12.8296,12.8296,12.8209,12.8296,8300.0
2007-09-28 13:50:00,14.79,14.79,14.78,14.78,44400.0,12.8296,12.8296,12.8209,12.8209,44400.0
2007-09-28 13:55:00,14.78,14.78,14.77,14.78,17900.0,12.8209,12.8209,12.8122,12.8209,17900.0
2007-09-28 14:00:00,14.78,14.81,14.77,14.79,63700.0,12.8209,12.8469,12.8122,12.8296,63700.0
2007-09-28 14:05:00,14.79,14.79,14.77,14.77,57400.0,12.8296,12.8296,12.8122,12.8122,57400.0
2007-09-28 14:10:00,14.77,14.78,14.74,14.75,68000.0,12.8122,12.8209,12.7862,12.7949,68000.0
2007-09-28 14:15:00,14.75,14.75,14.74,14.75,27100.0,12.7949,12.7949,12.7862,12.7949,27100.0
2007-09-28 14:20:00,14.75,14.75,14.74,14.75,16700.0,12.7949,12.7949,12.7862,12.7949,16700.0
2007-09-28 14:25:00,14.75,14.75,14.74,14.75,22800.0,12.7949,12.7949,12.7862,12.7949,22800.0
2007-09-28 14:30:00,14.74,14.75,14.7,14.72,84000.0,12.7862,12.7949,12.7515,12.7688,84000.0
2007-09-28 14:35:00,14.72,14.73,14.72,14.73,32000.0,12.7688,12.7775,12.7688,12.7775,32000.0
2007-09-28 14:40:00,14.73,14.75,14.72,14.74,46000.0,12.7775,12.7949,12.7688,12.7862,46000.0
2007-09-28 14:45:00,14.75,14.75,14.73,14.74,60400.0,12.7949,12.7949,12.7775,12.7862,60400.0
2007-09-28 14:50:00,14.75,14.78,14.74,14.74,50000.0,12.7949,12.8209,12.7862,12.7862,50000.0
2007-09-28 14:55:00,14.75,14.75,14.73,14.75,43900.0,12.7949,12.7949,12.7775,12.7949,43900.0
2007-09-28 15:00:00,14.76,14.79,14.75,14.77,45700.0,12.8035,12.8296,12.7949,12.8122,45700.0
2007-09-28 15:05:00,14.77,14.8,14.76,14.77,85600.0,12.8122,12.8382,12.8035,12.8122,85600.0
2007-09-28 15:10:00,14.77,14.77,14.74,14.74,36500.0,12.8122,12.8122,12.7862,12.7862,36500.0
2007-09-28 15:15:00,14.75,14.8,14.74,14.8,57000.0,12.7949,12.8382,12.7862,12.8382,57000.0
2007-09-28 15:20:00,14.79,14.8,14.79,14.8,33000.0,12.8296,12.8382,12.8296,12.8382,33000.0
2007-09-28 15:25:00,14.8,14.8,14.76,14.78,75600.0,12.8382,12.8382,12.8035,12.8209,75600.0
2007-09-28 15:30:00,14.78,14.84,14.77,14.82,85100.0,12.8209,12.8729,12.8122,12.8556,85100.0
2007-09-28 15:35:00,14.82,14.83,14.78,14.79,60400.0,12.8556,12.8643,12.8209,12.8296,60400.0
2007-09-28 15:40:00,14.79,14.8,14.76,14.77,92100.0,12.8296,12.8382,12.8035,12.8122,92100.0
2007-09-28 15:45:00,14.77,14.81,14.77,14.8,59600.0,12.8122,12.8469,12.8122,12.8382,59600.0
2007-09-28 15:50:00,14.81,14.82,14.8,14.81,53000.0,12.8469,12.8556,12.8382,12.8469,53000.0
2007-09-28 15:55:00,14.81,14.82,14.79,14.81,186800.0,12.8469,12.8556,12.8296,12.8469,186800.0
2007-10-01 09:30:00,14.65,14.72,14.6,14.71,136300.0,12.7081,12.7688,12.6648,12.7602,136300.0
2007-10-01 09:35:00,14.72,14.74,14.65,14.66,95600.0,12.7688,12.7862,12.7081,12.7168,95600.0
2007-10-01 09:40:00,14.66,14.68,14.64,14.66,93400.0,12.7168,12.7342,12.6995,12.7168,93400.0
2007-10-01 09:45:00,14.66,14.66,14.55,14.58,169600.0,12.7168,12.7168,12.6214,12.6474,169600.0
2007-10-01 09:50:00,14.59,14.61,14.55,14.6,168800.0,12.6561,12.6734,12.6214,12.6648,168800.0
2007-10-01 09:55:00,14.59,14.61,14.56,14.57,99000.0,12.6561,12.6734,12.6301,12.6387,99000.0
2007-10-01 10:00:00,14.57,14.73,14.57,14.69,120300.0,12.6387,12.7775,12.6387,12.7428,120300.0
2007-10-01 10:05:00,14.69,14.75,14.69,14.74,96000.0,12.7428,12.7949,12.7428,12.7862,96000.0
2007-10-01 10:10:00,14.74,14.76,14.67,14.71,216300.0,12.7862,12.8035,12.7255,12.7602,216300.0
2007-10-01 10:15:00,14.71,14.72,14.69,14.7,78000.0,12.7602,12.7688,12.7428,12.7515,78000.0
2007-10-01 10:20:00,14.71,14.73,14.7,14.71,94500.0,12.7602,12.7775,12.7515,12.7602,94500.0
2007-10-01 10:25:00,14.71,14.72,14.64,14.64,61800.0,12.7602,12.7688,12.6995,12.6995,61800.0
2007-10-01 10:30:00,14.64,14.65,14.62,14.64,109600.0,12.6995,12.7081,12.6821,12.6995,109600.0
2007-10-01 10:35:00,14.64,14.67,14.63,14.66,49400.0,12.6995,12.7255,12.6908,12.7168,49400.0
2007-10-01 10:40:00,14.66,14.66,14.65,14.65,59300.0,12.7168,12.7168,12.7081,12.7081,59300.0
2007-10-01 10:45:00,14.65,14.66,14.64,14.65,36300.0,12.7081,12.7168,12.6995,12.7081,36300.0
2007-10-01 10:50:00,14.66,14.66,14.65,14.65,30800.0,12.7168,12.7168,12.7081,12.7081,30800.0
2007-10-01 10:55:00,14.65,14.68,14.65,14.67,48700.0,12.7081,12.7342,12.7081,12.7255,48700.0
2007-10-01 11:00:00,14.67,14.68,14.65,14.65,42000.0,12.7255,12.7342,12.7081,12.7081,42000.0
2007-10-01 11:05:00,14.66,14.7,14.65,14.69,43200.0,12.7168,12.7515,12.7081,12.7428,43200.0
2007-10-01 11:10:00,14.69,14.7,14.68,14.68,52600.0,12.7428,12.7515,12.7342,12.7342,52600.0
2007-10-01 11:15:00,14.68,14.71,14.68,14.7,63200.0,12.7342,12.7602,12.7342,12.7515,63200.0
2007-10-01 11:20:00,14.7,14.71,14.68,14.68,29400.0,12.7515,12.7602,12.7342,12.7342,29400.0
2007-10-01 11:25:00,14.68,14.69,14.67,14.68,38600.0,12.7342,12.7428,12.7255,12.7342,38600.0
2007-10-01 11:30:00,14.67,14.73,14.67,14.72,70200.0,12.7255,12.7775,12.7255,12.7688,70200.0
2007-10-01 11:35:00,14.72,14.72,14.7,14.71,33100.0,12.7688,12.7688,12.7515,12.7602,33100.0
2007-10-01 11:40:00,14.7,14.71,14.7,14.7,20900.0,12.7515,12.7602,12.7515,12.7515,20900.0
2007-10-01 11:45:00,14.7,14.71,14.69,14.69,15200.0,12.7515,12.7602,12.7428,12.7428,15200.0
2007-10-01 11:50:00,14.7,14.71,14.69,14.7,58300.0,12.7515,12.7602,12.7428,12.7515,58300.0
2007-10-01 11:55:00,14.71,14.71,14.7,14.7,11600.0,12.7602,12.7602,12.7515,12.7515,11600.0
2007-10-01 12:00:00,14.7,14.71,14.7,14.7,30900.0,12.7515,12.7602,12.7515,12.7515,30900.0
2007-10-01 12:05:00,14.7,14.72,14.7,14.71,38400.0,12.7515,12.7688,12.7515,12.7602,38400.0
2007-10-01 12:10:00,14.71,14.75,14.71,14.75,60700.0,12.7602,12.7949,12.7602,12.7949,60700.0
2007-10-01 12:15:00,14.74,14.76,14.74,14.76,41200.0,12.7862,12.8035,12.7862,12.8035,41200.0
2007-10-01 12:20:00,14.76,14.77,14.73,14.77,61900.0,12.8035,12.8122,12.7775,12.8122,61900.0
2007-10-01 12:25:00,14.78,14.79,14.77,14.78,11900.0,12.8209,12.8296,12.8122,12.8209,11900.0
2007-10-01 12:30:00,14.78,14.79,14.76,14.77,52000.0,12.8209,12.8296,12.8035,12.8122,52000.0
2007-10-01 12:35:00,14.76,14.77,14.75,14.75,20400.0,12.8035,12.8122,12.7949,12.7949,20400.0
2007-10-01 12:40:00,14.75,14.76,14.75,14.75,27400.0,12.7949,12.8035,12.7949,12.7949,27400.0
2007-10-01 12:45:00,14.75,14.76,14.75,14.76,13000.0,12.7949,12.8035,12.7949,12.8035,13000.0
2007-10-01 12:50:00,14.75,14.76,14.75,14.76,13700.0,12.7949,12.8035,12.7949,12.8035,13700.0
2007-10-01 12:55:00,14.76,14.76,14.75,14.76,30700.0,12.8035,12.8035,12.7949,12.8035,30700.0
2007-10-01 13:00:00,14.76,14.76,14.75,14.75,14700.0,12.8035,12.8035,12.7949,12.7949,14700.0
2007-10-01 13:05:00,14.76,14.78,14.75,14.77,25400.0,12.8035,12.8209,12.7949,12.8122,25400.0
2007-10-01 13:10:00,14.77,14.79,14.77,14.78,28000.0,12.8122,12.8296,12.8122,12.8209,28000.0
2007-10-01 13:15:00,14.78,14.79,14.77,14.78,41800.0,12.8209,12.8296,12.8122,12.8209,41800.0
2007-10-01 13:20:00,14.78,14.79,14.78,14.79,41100.0,12.8209,12.8296,12.8209,12.8296,41100.0
2007-10-01 13:25:00,14.78,14.8,14.78,14.8,50300.0,12.8209,12.8382,12.8209,12.8382,50300.0
2007-10-01 13:30:00,14.8,14.8,14.78,14.78,52000.0,12.8382,12.8382,12.8209,12.8209,52000.0
2007-10-01 13:35:00,14.79,14.79,14.77,14.78,48500.0,12.8296,12.8296,12.8122,12.8209,48500.0
2007-10-01 13:40:00,14.78,14.8,14.77,14.79,52200.0,12.8209,12.8382,12.8122,12.8296,52200.0
2007-10-01 13:45:00,14.8,14.8,14.79,14.8,35400.0,12.8382,12.8382,12.8296,12.8382,35400.0
2007-10-01 13:50:00,14.79,14.8,14.79,14.79,21500.0,12.8296,12.8382,12.8296,12.8296,21500.0
2007-10-01 13:55:00,14.8,14.8,14.79,14.79,34600.0,12.8382,12.8382,12.8296,12.8296,34600.0
2007-10-01 14:00:00,14.8,14.8,14.79,14.79,33300.0,12.8382,12.8382,12.8296,12.8296,33300.0
2007-10-01 14:05:00,14.79,14.84,14.79,14.84,88000.0,12.8296,12.8729,12.8296,12.8729,88000.0
2007-10-01 14:10:00,14.84,14.84,14.8,14.81,52800.0,12.8729,12.8729,12.8382,12.8469,52800.0
2007-10-01 14:15:00,14.81,14.82,14.81,14.82,41600.0,12.8469,12.8556,12.8469,12.8556,41600.0
2007-10-01 14:20:00,14.81,14.82,14.81,14.82,24300.0,12.8469,12.8556,12.8469,12.8556,24300.0
2007-10-01 14:25:00,14.81,14.82,14.81,14.81,29500.0,12.8469,12.8556,12.8469,12.8469,29500.0
2007-10-01 14:30:00,14.81,14.82,14.81,14.81,24500.0,12.8469,12.8556,12.8469,12.8469,24500.0
2007-10-01 14:35:00,14.81,14.82,14.8,14.8,40100.0,12.8469,12.8556,12.8382,12.8382,40100.0
2007-10-01 14:40:00,14.8,14.83,14.79,14.83,69100.0,12.8382,12.8643,12.8296,12.8643,69100.0
2007-10-01 14:45:00,14.82,14.85,14.82,14.85,44400.0,12.8556,12.8816,12.8556,12.8816,44400.0
2007-10-01 14:50:00,14.85,14.87,14.84,14.87,56500.0,12.8816,12.899,12.8729,12.899,56500.0
2007-10-01 14:55:00,14.86,14.87,14.85,14.86,77600.0,12.8903,12.899,12.8816,12.8903,77600.0
2007-10-01 15:00:00,14.87,14.89,14.86,14.88,85400.0,12.899,12.9163,12.8903,12.9076,85400.0
2007-10-01 15:05:00,14.88,14.88,14.84,14.85,42000.0,12.9076,12.9076,12.8729,12.8816,42000.0
2007-10-01 15:10:00,14.85,14.88,14.83,14.84,139100.0,12.8816,12.9076,12.8643,12.8729,139100.0
2007-10-01 15:15:00,14.84,14.84,14.81,14.82,45500.0,12.8729,12.8729,12.8469,12.8556,45500.0
2007-10-01 15:20:00,14.82,14.82,14.8,14.81,26800.0,12.8556,12.8556,12.8382,12.8469,26800.0
2007-10-01 15:25:00,14.81,14.83,14.79,14.79,98000.0,12.8469,12.8643,12.8296,12.8296,98000.0
2007-10-01 15:30:00,14.79,14.8,14.75,14.76,155600.0,12.8296,12.8382,12.7949,12.8035,155600.0
2007-10-01 15:35:00,14.77,14.77,14.74,14.75,91900.0,12.8122,12.8122,12.7862,12.7949,91900.0
2007-10-01 15:40:00,14.75,14.77,14.73,14.76,163800.0,12.7949,12.8122,12.7775,12.8035,163800.0
2007-10-01 15:45:00,14.76,14.77,14.74,14.77,102500.0,12.8035,12.8122,12.7862,12.8122,102500.0
2007-10-01 15:50:00,14.77,14.78,14.75,14.78,108200.0,12.8122,12.8209,12.7949,12.8209,108200.0
2007-10-01 15:55:00,14.78,14.79,14.76,14.79,152000.0,12.8209,12.8296,12.8035,12.8296,152000.0
2007-10-02 09:30:00,14.71,15.01,14.69,14.98,176500.0,12.7602,13.0204,12.7428,12.9944,176500.0
2007-10-02 09:35:00,14.98,15.0,14.91,14.98,84500.0,12.9944,13.0117,12.9337,12.9944,84500.0
2007-10-02 09:40:00,14.98,14.98,14.92,14.95,84900.0,12.9944,12.9944,12.9423,12.9684,84900.0
2007-10-02 09:45:00,14.95,14.97,14.93,14.96,42600.0,12.9684,12.9857,12.951,12.977,42600.0
2007-10-02 09:50:00,14.95,14.96,14.93,14.95,53800.0,12.9684,12.977,12.951,12.9684,53800.0
2007-10-02 09:55:00,14.95,14.97,14.92,14.96,85200.0,12.9684,12.9857,12.9423,12.977,85200.0
2007-10-02 10:00:00,14.96,14.99,14.95,14.98,101400.0,12.977,13.0031,12.9684,12.9944,101400.0
2007-10-02 10:05:00,14.98,15.0,14.97,14.99,57800.0,12.9944,13.0117,12.9857,13.0031,57800.0
2007-10-02 10:10:00,14.99,15.0,14.97,14.97,95600.0,13.0031,13.0117,12.9857,12.9857,95600.0
2007-10-02 10:15:00,14.97,14.98,14.97,14.97,38800.0,12.9857,12.9944,12.9857,12.9857,38800.0
2007-10-02 10:20:00,14.98,14.98,14.95,14.96,32100.0,12.9944,12.9944,12.9684,12.977,32100.0
2007-10-02 10:25:00,14.97,14.97,14.88,14.89,71100.0,12.9857,12.9857,12.9076,12.9163,71100.0
2007-10-02 10:30:00,14.89,14.9,14.86,14.9,87200.0,12.9163,12.925,12.8903,12.925,87200.0
2007-10-02 10:35:00,14.89,14.89,14.84,14.88,75600.0,12.9163,12.9163,12.8729,12.9076,75600.0
2007-10-02 10:40:00,14.88,14.88,14.85,14.86,57200.0,12.9076,12.9076,12.8816,12.8903,57200.0
2007-10-02 10:45:00,14.85,14.9,14.83,14.87,71800.0,12.8816,12.925,12.8643,12.899,71800.0
2007-10-02 10:50:00,14.87,14.89,14.86,14.88,30300.0,12.899,12.9163,12.8903,12.9076,30300.0
2007-10-02 10:55:00,14.88,14.89,14.86,14.88,34400.0,12.9076,12.9163,12.8903,12.9076,34400.0
2007-10-02 11:00:00,14.88,14.9,14.87,14.89,144000.0,12.9076,12.925,12.899,12.9163,144000.0
2007-10-02 11:05:00,14.89,14.9,14.87,14.88,49900.0,12.9163,12.925,12.899,12.9076,49900.0
2007-10-02 11:10:00,14.87,14.9,14.87,14.89,29200.0,12.899,12.925,12.899,12.9163,29200.0
2007-10-02 11:15:00,14.9,14.9,14.89,14.89,33600.0,12.925,12.925,12.9163,12.9163,33600.0
2007-10-02 11:20:00,14.89,14.9,14.89,14.9,26500.0,12.9163,12.925,12.9163,12.925,26500.0
2007-10-02 11:25:00,14.9,14.9,14.89,14.9,18500.0,12.925,12.925,12.9163,12.925,18500.0
2007-10-02 11:30:00,14.89,14.9,14.89,14.89,17200.0,12.9163,12.925,12.9163,12.9163,17200.0
2007-10-02 11:35:00,14.89,14.94,14.89,14.94,82600.0,12.9163,12.9597,12.9163,12.9597,82600.0
2007-10-02 11:40:00,14.94,14.94,14.92,14.92,23600.0,12.9597,12.9597,12.9423,12.9423,23600.0
2007-10-02 11:45:00,14.92,14.92,14.89,14.89,30200.0,12.9423,12.9423,12.9163,12.9163,30200.0
2007-10-02 11:50:00,14.89,14.92,14.87,14.92,56700.0,12.9163,12.9423,12.899,12.9423,56700.0
2007-10-02 11:55:00,14.91,14.92,14.91,14.91,9100.0,12.9337,12.9423,12.9337,12.9337,9100.0
2007-10-02 12:00:00,14.92,14.92,14.89,14.9,27400.0,12.9423,12.9423,12.9163,12.925,27400.0
2007-10-02 12:05:00,14.89,14.91,14.89,14.9,20900.0,12.9163,12.9337,12.9163,12.925,20900.0
2007-10-02 12:10:00,14.9,14.9,14.89,14.89,7800.0,12.925,12.925,12.9163,12.9163,7800.0
2007-10-02 12:15:00,14.89,14.91,14.89,14.9,43700.0,12.9163,12.9337,12.9163,12.925,43700.0
2007-10-02 12:20:00,14.9,14.93,14.88,14.9,44200.0,12.925,12.951,12.9076,12.925,44200.0
2007-10-02 12:25:00,14.9,14.91,14.89,14.91,37400.0,12.925,12.9337,12.9163,12.9337,37400.0
2007-10-02 12:30:00,14.91,14.92,14.9,14.9,18900.0,12.9337,12.9423,12.925,12.925,18900.0
2007-10-02 12:35:00,14.9,14.91,14.87,14.88,37800.0,12.925,12.9337,12.899,12.9076,37800.0
2007-10-02 12:40:00,14.88,14.89,14.86,14.87,49900.0,12.9076,12.9163,12.8903,12.899,49900.0
2007-10-02 12:45:00,14.87,14.88,14.83,14.84,69900.0,12.899,12.9076,12.8643,12.8729,69900.0
2007-10-02 12:50:00,14.84,14.85,14.83,14.85,61800.0,12.8729,12.8816,12.8643,12.8816,61800.0
2007-10-02 12:55:00,14.85,14.86,14.85,14.86,119100.0,12.8816,12.8903,12.8816,12.8903,119100.0
2007-10-02 13:00:00,14.86,14.89,14.86,14.88,32000.0,12.8903,12.9163,12.8903,12.9076,32000.0
2007-10-02 13:05:00,14.89,14.89,14.88,14.89,22900.0,12.9163,12.9163,12.9076,12.9163,22900.0
2007-10-02 13:10:00,14.89,14.89,14.88,14.88,6300.0,12.9163,12.9163,12.9076,12.9076,6300.0
2007-10-02 13:15:00,14.89,14.89,14.88,14.88,7400.0,12.9163,12.9163,12.9076,12.9076,7400.0
2007-10-02 13:20:00,14.88,14.89,14.88,14.89,11300.0,12.9076,12.9163,12.9076,12.9163,11300.0
2007-10-02 13:25:00,14.89,14.89,14.84,14.85,51500.0,12.9163,12.9163,12.8729,12.8816,51500.0
2007-10-02 13:30:00,14.85,14.89,14.85,14.88,25000.0,12.8816,12.9163,12.8816,12.9076,25000.0
2007-10-02 13:35:00,14.88,14.88,14.87,14.88,9900.0,12.9076,12.9076,12.899,12.9076,9900.0
2007-10-02 13:40:00,14.88,14.92,14.88,14.91,57900.0,12.9076,12.9423,12.9076,12.9337,57900.0
2007-10-02 13:45:00,14.91,14.92,14.91,14.92,9600.0,12.9337,12.9423,12.9337,12.9423,9600.0
2007-10-02 13:50:00,14.92,14.93,14.91,14.93,29400.0,12.9423,12.951,12.9337,12.951,29400.0
2007-10-02 13:55:00,14.94,14.95,14.93,14.94,34900.0,12.9597,12.9684,12.951,12.9597,34900.0
2007-10-02 14:00:00,14.94,14.94,14.93,14.94,22100.0,12.9597,12.9597,12.951,12.9597,22100.0
2007-10-02 14:05:00,14.94,14.94,14.92,14.93,29300.0,12.9597,12.9597,12.9423,12.951,29300.0
2007-10-02 14:10:00,14.93,14.94,14.92,14.93,33700.0,12.951,12.9597,12.9423,12.951,33700.0
2007-10-02 14:15:00,14.93,14.94,14.93,14.94,22700.0,12.951,12.9597,12.951,12.9597,22700.0
2007-10-02 14:20:00,14.94,14.96,14.94,14.96,52700.0,12.9597,12.977,12.9597,12.977,52700.0
2007-10-02 14:25:00,14.95,14.98,14.95,14.98,50000.0,12.9684,12.9944,12.9684,12.9944,50000.0
2007-10-02 14:30:00,14.98,14.99,14.97,14.99,24500.0,12.9944,13.0031,12.9857,13.0031,24500.0
2007-10-02 14:35:00,14.98,14.99,14.98,14.99,33500.0,12.9944,13.0031,12.9944,13.0031,33500.0
2007-10-02 14:40:00,14.99,15.0,14.98,15.0,69300.0,13.0031,13.0117,12.9944,13.0117,69300.0
2007-10-02 14:45:00,15.0,15.01,14.99,14.99,79700.0,13.0117,13.0204,13.0031,13.0031,79700.0
2007-10-02 14:50:00,14.98,14.99,14.97,14.97,26300.0,12.9944,13.0031,12.9857,12.9857,26300.0
2007-10-02 14:55:00,14.96,14.97,14.96,14.96,26400.0,12.977,12.9857,12.977,12.977,26400.0
2007-10-02 15:00:00,14.96,14.97,14.94,14.94,40700.0,12.977,12.9857,12.9597,12.9597,40700.0
2007-10-02 15:05:00,14.94,14.96,14.93,14.96,47500.0,12.9597,12.977,12.951,12.977,47500.0
2007-10-02 15:10:00,14.96,14.96,14.93,14.94,43100.0,12.977,12.977,12.951,12.9597,43100.0
2007-10-02 15:15:00,14.94,14.94,14.91,14.91,31600.0,12.9597,12.9597,12.9337,12.9337,31600.0
2007-10-02 15:20:00,14.91,14.93,14.91,14.92,46500.0,12.9337,12.951,12.9337,12.9423,46500.0
2007-10-02 15:25:00,14.93,14.97,14.92,14.97,138100.0,12.951,12.9857,12.9423,12.9857,138100.0
2007-10-02 15:30:00,14.96,14.98,14.95,14.98,94400.0,12.977,12.9944,12.9684,12.9944,94400.0
2007-10-02 15:35:00,14.98,14.98,14.97,14.97,20300.0,12.9944,12.9944,12.9857,12.9857,20300.0
2007-10-02 15:40:00,14.98,14.99,14.97,14.98,57000.0,12.9944,13.0031,12.9857,12.9944,57000.0
2007-10-02 15:45:00,14.99,15.02,14.97,15.01,203700.0,13.0031,13.0291,12.9857,13.0204,203700.0
2007-10-02 15:50:00,15.01,15.01,14.97,14.97,159300.0,13.0204,13.0204,12.9857,12.9857,159300.0
2007-10-02 15:55:00,14.97,14.98,14.96,14.96,96100.0,12.9857,12.9944,12.977,12.977,96100.0
2007-10-03 09:30:00,14.95,14.95,14.83,14.89,64500.0,12.9684,12.9684,12.8643,12.9163,64500.0
2007-10-03 09:35:00,14.9,14.95,14.88,14.89,44100.0,12.925,12.9684,12.9076,12.9163,44100.0
2007-10-03 09:40:00,14.9,14.93,14.82,14.82,31400.0,12.925,12.951,12.8556,12.8556,31400.0
2007-10-03 09:45:00,14.83,14.84,14.79,14.79,45700.0,12.8643,12.8729,12.8296,12.8296,45700.0
2007-10-03 09:50:00,14.8,14.84,14.79,14.84,52500.0,12.8382,12.8729,12.8296,12.8729,52500.0
2007-10-03 09:55:00,14.84,14.87,14.82,14.83,36600.0,12.8729,12.899,12.8556,12.8643,36600.0
2007-10-03 10:00:00,14.83,14.92,14.83,14.91,57400.0,12.8643,12.9423,12.8643,12.9337,57400.0
2007-10-03 10:05:00,14.91,14.92,14.89,14.89,35200.0,12.9337,12.9423,12.9163,12.9163,35200.0
2007-10-03 10:10:00,14.89,14.9,14.86,14.87,18800.0,12.9163,12.925,12.8903,12.899,18800.0
2007-10-03 10:15:00,14.87,14.87,14.86,14.87,17200.0,12.899,12.899,12.8903,12.899,17200.0
2007-10-03 10:20:00,14.87,14.92,14.86,14.92,64900.0,12.899,12.9423,12.8903,12.9423,64900.0
2007-10-03 10:25:00,14.91,14.92,14.9,14.91,32600.0,12.9337,12.9423,12.925,12.9337,32600.0
2007-10-03 10:30:00,14.91,14.98,14.9,14.97,80600.0,12.9337,12.9944,12.925,12.9857,80600.0
2007-10-03 10:35:00,14.98,15.01,14.98,14.98,51900.0,12.9944,13.0204,12.9944,12.9944,51900.0
2007-10-03 10:40:00,14.97,14.99,14.96,14.97,36300.0,12.9857,13.0031,12.977,12.9857,36300.0
2007-10-03 10:45:00,14.96,15.01,14.96,14.99,58000.0,12.977,13.0204,12.977,13.0031,58000.0
2007-10-03 10:50:00,14.99,15.0,14.99,14.99,5600.0,13.0031,13.0117,13.0031,13.0031,5600.0
2007-10-03 10:55:00,15.0,15.0,14.98,14.98,14800.0,13.0117,13.0117,12.9944,12.9944,14800.0
2007-10-03 11:00:00,14.98,14.99,14.97,14.97,37600.0,12.9944,13.0031,12.9857,12.9857,37600.0
2007-10-03 11:05:00,14.98,15.0,14.98,14.99,49100.0,12.9944,13.0117,12.9944,13.0031,49100.0
2007-10-03 11:10:00,14.99,15.01,14.99,15.0,188800.0,13.0031,13.0204,13.0031,13.0117,188800.0
2007-10-03 11:15:00,15.0,15.04,14.99,15.0,214000.0,13.0117,13.0464,13.0031,13.0117,214000.0
2007-10-03 11:20:00,15.0,15.02,15.0,15.0,37900.0,13.0117,13.0291,13.0117,13.0117,37900.0
2007-10-03 11:25:00,15.0,15.01,14.99,15.0,84500.0,13.0117,13.0204,13.0031,13.0117,84500.0
2007-10-03 11:30:00,15.0,15.01,15.0,15.01,22300.0,13.0117,13.0204,13.0117,13.0204,22300.0
2007-10-03 11:35:00,15.0,15.01,14.99,15.0,106200.0,13.0117,13.0204,13.0031,13.0117,106200.0
2007-10-03 11:40:00,15.0,15.0,14.98,14.98,27900.0,13.0117,13.0117,12.9944,12.9944,27900.0
2007-10-03 11:45:00,14.97,14.97,14.96,14.97,28600.0,12.9857,12.9857,12.977,12.9857,28600.0
2007-10-03 11:50:00,14.97,14.99,14.97,14.98,33800.0,12.9857,13.0031,12.9857,12.9944,33800.0
2007-10-03 11:55:00,14.97,14.99,14.97,14.98,30800.0,12.9857,13.0031,12.9857,12.9944,30800.0
2007-10-03 12:00:00,14.98,15.0,14.97,14.99,61600.0,12.9944,13.0117,12.9857,13.0031,61600.0
2007-10-03 12:05:00,14.99,15.01,14.99,14.99,60200.0,13.0031,13.0204,13.0031,13.0031,60200.0
2007-10-03 12:10:00,15.0,15.0,14.98,14.98,43600.0,13.0117,13.0117,12.9944,12.9944,43600.0
2007-10-03 12:15:00,14.98,14.99,14.98,14.98,5200.0,12.9944,13.0031,12.9944,12.9944,5200.0
2007-10-03 12:20:00,14.98,14.99,14.96,14.96,24900.0,12.9944,13.0031,12.977,12.977,24900.0
2007-10-03 12:25:00,14.96,14.96,14.94,14.94,20900.0,12.977,12.977,12.9597,12.9597,20900.0
2007-10-03 12:30:00,14.94,14.94,14.93,14.93,8300.0,12.9597,12.9597,12.951,12.951,8300.0
2007-10-03 12:35:00,14.93,14.94,14.92,14.92,18900.0,12.951,12.9597,12.9423,12.9423,18900.0
2007-10-03 12:40:00,14.93,14.93,14.92,14.93,39300.0,12.951,12.951,12.9423,12.951,39300.0
2007-10-03 12:45:00,14.93,14.96,14.93,14.95,26600.0,12.951,12.977,12.951,12.9684,26600.0
2007-10-03 12:50:00,14.95,14.96,14.95,14.95,6900.0,12.9684,12.977,12.9684,12.9684,6900.0
2007-10-03 12:55:00,14.95,14.96,14.95,14.96,5300.0,12.9684,12.977,12.9684,12.977,5300.0
2007-10-03 13:00:00,14.96,14.96,14.95,14.96,18700.0,12.977,12.977,12.9684,12.977,18700.0
2007-10-03 13:05:00,14.95,14.96,14.93,14.93,31600.0,12.9684,12.977,12.951,12.951,31600.0
2007-10-03 13:10:00,14.93,14.94,14.9,14.9,58400.0,12.951,12.9597,12.925,12.925,58400.0
2007-10-03 13:15:00,14.9,14.9,14.89,14.89,38400.0,12.925,12.925,12.9163,12.9163,38400.0
2007-10-03 13:20:00,14.89,14.9,14.89,14.89,50500.0,12.9163,12.925,12.9163,12.9163,50500.0
2007-10-03 13:25:00,14.89,14.9,14.89,14.9,29100.0,12.9163,12.925,12.9163,12.925,29100.0
2007-10-03 13:30:00,14.89,14.92,14.89,14.91,85600.0,12.9163,12.9423,12.9163,12.9337,85600.0
2007-10-03 13:35:00,14.92,14.92,14.9,14.91,28700.0,12.9423,12.9423,12.925,12.9337,28700.0
2007-10-03 13:40:00,14.9,14.91,14.85,14.85,76200.0,12.925,12.9337,12.8816,12.8816,76200.0
2007-10-03 13:45:00,14.86,14.86,14.85,14.85,20300.0,12.8903,12.8903,12.8816,12.8816,20300.0
2007-10-03 13:50:00,14.85,14.86,14.85,14.85,24600.0,12.8816,12.8903,12.8816,12.8816,24600.0
2007-10-03 13:55:00,14.85,14.86,14.85,14.85,13000.0,12.8816,12.8903,12.8816,12.8816,13000.0
2007-10-03 14:00:00,14.85,14.86,14.82,14.84,70400.0,12.8816,12.8903,12.8556,12.8729,70400.0
2007-10-03 14:05:00,14.84,14.85,14.82,14.83,34600.0,12.8729,12.8816,12.8556,12.8643,34600.0
2007-10-03 14:10:00,14.83,14.84,14.83,14.84,14200.0,12.8643,12.8729,12.8643,12.8729,14200.0
2007-10-03 14:15:00,14.84,14.84,14.83,14.84,16600.0,12.8729,12.8729,12.8643,12.8729,16600.0
2007-10-03 14:20:00,14.83,14.84,14.83,14.84,17300.0,12.8643,12.8729,12.8643,12.8729,17300.0
2007-10-03 14:25:00,14.83,14.84,14.83,14.84,28200.0,12.8643,12.8729,12.8643,12.8729,28200.0
2007-10-03 14:30:00,14.83,14.84,14.83,14.83,15400.0,12.8643,12.8729,12.8643,12.8643,15400.0
2007-10-03 14:35:00,14.83,14.83,14.8,14.81,38300.0,12.8643,12.8643,12.8382,12.8469,38300.0
2007-10-03 14:40:00,14.8,14.8,14.78,14.79,70200.0,12.8382,12.8382,12.8209,12.8296,70200.0
2007-10-03 14:45:00,14.79,14.79,14.75,14.76,153600.0,12.8296,12.8296,12.7949,12.8035,153600.0
2007-10-03 14:50:00,14.75,14.77,14.75,14.77,39100.0,12.7949,12.8122,12.7949,12.8122,39100.0
2007-10-03 14:55:00,14.76,14.77,14.75,14.76,55800.0,12.8035,12.8122,12.7949,12.8035,55800.0
2007-10-03 15:00:00,14.77,14.79,14.76,14.76,76200.0,12.8122,12.8296,12.8035,12.8035,76200.0
2007-10-03 15:05:00,14.76,14.78,14.75,14.78,70200.0,12.8035,12.8209,12.7949,12.8209,70200.0
2007-10-03 15:10:00,14.78,14.78,14.77,14.78,21500.0,12.8209,12.8209,12.8122,12.8209,21500.0
2007-10-03 15:15:00,14.78,14.83,14.77,14.8,127700.0,12.8209,12.8643,12.8122,12.8382,127700.0
2007-10-03 15:20:00,14.8,14.81,14.79,14.79,25000.0,12.8382,12.8469,12.8296,12.8296,25000.0
2007-10-03 15:25:00,14.79,14.79,14.77,14.79,53000.0,12.8296,12.8296,12.8122,12.8296,53000.0
2007-10-03 15:30:00,14.79,14.8,14.76,14.78,167000.0,12.8296,12.8382,12.8035,12.8209,167000.0
2007-10-03 15:35:00,14.78,14.8,14.76,14.78,137200.0,12.8209,12.8382,12.8035,12.8209,137200.0
2007-10-03 15:40:00,14.78,14.79,14.78,14.79,46900.0,12.8209,12.8296,12.8209,12.8296,46900.0
2007-10-03 15:45:00,14.79,14.79,14.78,14.78,42400.0,12.8296,12.8296,12.8209,12.8209,42400.0
2007-10-03 15:50:00,14.79,14.8,14.78,14.79,136000.0,12.8296,12.8382,12.8209,12.8296,136000.0
2007-10-03 15:55:00,14.8,14.84,14.79,14.82,192600.0,12.8382,12.8729,12.8296,12.8556,192600.0
2007-10-04 09:30:00,14.76,14.76,14.76,14.76,400.0,12.8035,12.8035,12.8035,12.8035,400.0
2007-10-04 09:35:00,14.87,14.88,14.81,14.86,65900.0,12.899,12.9076,12.8469,12.8903,65900.0
2007-10-04 09:40:00,14.86,14.9,14.83,14.86,28300.0,12.8903,12.925,12.8643,12.8903,28300.0
2007-10-04 09:45:00,14.85,14.86,14.83,14.84,38100.0,12.8816,12.8903,12.8643,12.8729,38100.0
2007-10-04 09:50:00,14.84,14.85,14.8,14.81,31500.0,12.8729,12.8816,12.8382,12.8469,31500.0
2007-10-04 09:55:00,14.81,14.81,14.79,14.8,30500.0,12.8469,12.8469,12.8296,12.8382,30500.0
2007-10-04 10:00:00,14.81,14.83,14.8,14.8,69000.0,12.8469,12.8643,12.8382,12.8382,69000.0
2007-10-04 10:05:00,14.81,14.83,14.79,14.83,60200.0,12.8469,12.8643,12.8296,12.8643,60200.0
2007-10-04 10:10:00,14.83,14.84,14.82,14.84,54400.0,12.8643,12.8729,12.8556,12.8729,54400.0
2007-10-04 10:15:00,14.83,14.88,14.83,14.87,65500.0,12.8643,12.9076,12.8643,12.899,65500.0
2007-10-04 10:20:00,14.87,14.91,14.87,14.9,82300.0,12.899,12.9337,12.899,12.925,82300.0
2007-10-04 10:25:00,14.9,14.92,14.89,14.91,64600.0,12.925,12.9423,12.9163,12.9337,64600.0
2007-10-04 10:30:00,14.92,14.92,14.88,14.9,79800.0,12.9423,12.9423,12.9076,12.925,79800.0
2007-10-04 10:35:00,14.9,14.9,14.86,14.89,51600.0,12.925,12.925,12.8903,12.9163,51600.0
2007-10-04 10:40:00,14.89,14.9,14.85,14.86,35500.0,12.9163,12.925,12.8816,12.8903,35500.0
2007-10-04 10:45:00,14.86,14.88,14.86,14.87,18900.0,12.8903,12.9076,12.8903,12.899,18900.0
2007-10-04 10:50:00,14.87,14.88,14.87,14.88,20400.0,12.899,12.9076,12.899,12.9076,20400.0
2007-10-04 10:55:00,14.88,14.88,14.86,14.86,20800.0,12.9076,12.9076,12.8903,12.8903,20800.0
2007-10-04 11:00:00,14.86,14.87,14.86,14.86,19400.0,12.8903,12.899,12.8903,12.8903,19400.0
2007-10-04 11:05:00,14.86,14.87,14.85,14.85,15900.0,12.8903,12.899,12.8816,12.8816,15900.0
2007-10-04 11:10:00,14.86,14.86,14.85,14.85,17400.0,12.8903,12.8903,12.8816,12.8816,17400.0
2007-10-04 11:15:00,14.86,14.86,14.85,14.85,14000.0,12.8903,12.8903,12.8816,12.8816,14000.0
2007-10-04 11:20:00,14.85,14.86,14.85,14.85,12300.0,12.8816,12.8903,12.8816,12.8816,12300.0
2007-10-04 11:25:00,14.85,14.86,14.85,14.86,14600.0,12.8816,12.8903,12.8816,12.8903,14600.0
2007-10-04 11:30:00,14.85,14.86,14.84,14.84,8100.0,12.8816,12.8903,12.8729,12.8729,8100.0
2007-10-04 11:35:00,14.85,14.85,14.84,14.85,25000.0,12.8816,12.8816,12.8729,12.8816,25000.0
2007-10-04 11:40:00,14.84,14.85,14.83,14.84,41200.0,12.8729,12.8816,12.8643,12.8729,41200.0
2007-10-04 11:45:00,14.84,14.85,14.84,14.84,9400.0,12.8729,12.8816,12.8729,12.8729,9400.0
2007-10-04 11:50:00,14.84,14.84,14.82,14.83,30700.0,12.8729,12.8729,12.8556,12.8643,30700.0
2007-10-04 11:55:00,14.82,14.83,14.82,14.82,16300.0,12.8556,12.8643,12.8556,12.8556,16300.0
2007-10-04 12:00:00,14.82,14.83,14.81,14.82,43100.0,12.8556,12.8643,12.8469,12.8556,43100.0
2007-10-04 12:05:00,14.81,14.82,14.81,14.81,37100.0,12.8469,12.8556,12.8469,12.8469,37100.0
2007-10-04 12:10:00,14.81,14.82,14.77,14.77,56100.0,12.8469,12.8556,12.8122,12.8122,56100.0
2007-10-04 12:15:00,14.77,14.78,14.76,14.78,47200.0,12.8122,12.8209,12.8035,12.8209,47200.0
2007-10-04 12:20:00,14.78,14.78,14.75,14.75,70300.0,12.8209,12.8209,12.7949,12.7949,70300.0
2007-10-04 12:25:00,14.75,14.75,14.71,14.72,56400.0,12.7949,12.7949,12.7602,12.7688,56400.0
2007-10-04 12:30:00,14.72,14.73,14.71,14.73,41500.0,12.7688,12.7775,12.7602,12.7775,41500.0
2007-10-04 12:35:00,14.72,14.75,14.72,14.74,29600.0,12.7688,12.7949,12.7688,12.7862,29600.0
2007-10-04 12:40:00,14.75,14.75,14.74,14.74,20100.0,12.7949,12.7949,12.7862,12.7862,20100.0
2007-10-04 12:45:00,14.75,14.75,14.74,14.74,14600.0,12.7949,12.7949,12.7862,12.7862,14600.0
2007-10-04 12:50:00,14.75,14.75,14.74,14.75,5200.0,12.7949,12.7949,12.7862,12.7949,5200.0
2007-10-04 12:55:00,14.75,14.79,14.75,14.79,63500.0,12.7949,12.8296,12.7949,12.8296,63500.0
2007-10-04 13:00:00,14.79,14.79,14.78,14.78,13800.0,12.8296,12.8296,12.8209,12.8209,13800.0
2007-10-04 13:05:00,14.78,14.79,14.71,14.73,177000.0,12.8209,12.8296,12.7602,12.7775,177000.0
2007-10-04 13:10:00,14.73,14.77,14.73,14.74,62200.0,12.7775,12.8122,12.7775,12.7862,62200.0
2007-10-04 13:15:00,14.74,14.76,14.74,14.74,41400.0,12.7862,12.8035,12.7862,12.7862,41400.0
2007-10-04 13:20:00,14.75,14.75,14.73,14.73,8200.0,12.7949,12.7949,12.7775,12.7775,8200.0
2007-10-04 13:25:00,14.74,14.76,14.74,14.75,26200.0,12.7862,12.8035,12.7862,12.7949,26200.0
2007-10-04 13:30:00,14.75,14.75,14.73,14.73,30700.0,12.7949,12.7949,12.7775,12.7775,30700.0
2007-10-04 13:35:00,14.74,14.77,14.73,14.76,20900.0,12.7862,12.8122,12.7775,12.8035,20900.0
2007-10-04 13:40:00,14.76,14.78,14.76,14.77,14400.0,12.8035,12.8209,12.8035,12.8122,14400.0
2007-10-04 13:45:00,14.77,14.78,14.74,14.75,61200.0,12.8122,12.8209,12.7862,12.7949,61200.0
2007-10-04 13:50:00,14.75,14.76,14.73,14.73,56700.0,12.7949,12.8035,12.7775,12.7775,56700.0
2007-10-04 13:55:00,14.73,14.76,14.71,14.76,108400.0,12.7775,12.8035,12.7602,12.8035,108400.0
2007-10-04 14:00:00,14.76,14.78,14.76,14.77,37800.0,12.8035,12.8209,12.8035,12.8122,37800.0
2007-10-04 14:05:00,14.76,14.78,14.76,14.77,22000.0,12.8035,12.8209,12.8035,12.8122,22000.0
2007-10-04 14:10:00,14.77,14.79,14.75,14.75,29000.0,12.8122,12.8296,12.7949,12.7949,29000.0
2007-10-04 14:15:00,14.75,14.76,14.74,14.75,24400.0,12.7949,12.8035,12.7862,12.7949,24400.0
2007-10-04 14:20:00,14.74,14.76,14.74,14.76,15700.0,12.7862,12.8035,12.7862,12.8035,15700.0
2007-10-04 14:25:00,14.75,14.77,14.75,14.76,29400.0,12.7949,12.8122,12.7949,12.8035,29400.0
2007-10-04 14:30:00,14.77,14.77,14.76,14.76,10200.0,12.8122,12.8122,12.8035,12.8035,10200.0
2007-10-04 14:35:00,14.76,14.78,14.76,14.77,34600.0,12.8035,12.8209,12.8035,12.8122,34600.0
2007-10-04 14:40:00,14.77,14.79,14.77,14.77,31000.0,12.8122,12.8296,12.8122,12.8122,31000.0
2007-10-04 14:45:00,14.78,14.78,14.77,14.78,15500.0,12.8209,12.8209,12.8122,12.8209,15500.0
2007-10-04 14:50:00,14.77,14.78,14.77,14.77,15500.0,12.8122,12.8209,12.8122,12.8122,15500.0
2007-10-04 14:55:00,14.78,14.78,14.77,14.77,14900.0,12.8209,12.8209,12.8122,12.8122,14900.0
2007-10-04 15:00:00,14.78,14.78,14.76,14.76,36000.0,12.8209,12.8209,12.8035,12.8035,36000.0
2007-10-04 15:05:00,14.76,14.77,14.75,14.76,30400.0,12.8035,12.8122,12.7949,12.8035,30400.0
2007-10-04 15:10:00,14.76,14.76,14.75,14.75,54500.0,12.8035,12.8035,12.7949,12.7949,54500.0
2007-10-04 15:15:00,14.76,14.76,14.75,14.75,41000.0,12.8035,12.8035,12.7949,12.7949,41000.0
2007-10-04 15:20:00,14.76,14.76,14.75,14.75,28300.0,12.8035,12.8035,12.7949,12.7949,28300.0
2007-10-04 15:25:00,14.75,14.77,14.75,14.76,38000.0,12.7949,12.8122,12.7949,12.8035,38000.0
2007-10-04 15:30:00,14.76,14.77,14.75,14.76,64400.0,12.8035,12.8122,12.7949,12.8035,64400.0
2007-10-04 15:35:00,14.76,14.76,14.75,14.76,65900.0,12.8035,12.8035,12.7949,12.8035,65900.0
2007-10-04 15:40:00,14.75,14.76,14.75,14.75,52000.0,12.7949,12.8035,12.7949,12.7949,52000.0
2007-10-04 15:45:00,14.75,14.76,14.74,14.75,88800.0,12.7949,12.8035,12.7862,12.7949,88800.0
2007-10-04 15:50:00,14.74,14.77,14.74,14.77,92500.0,12.7862,12.8122,12.7862,12.8122,92500.0
2007-10-04 15:55:00,14.76,14.77,14.75,14.76,94600.0,12.8035,12.8122,12.7949,12.8035,94600.0
2007-10-05 09:30:00,14.88,14.93,14.86,14.93,95300.0,12.9076,12.951,12.8903,12.951,95300.0
2007-10-05 09:35:00,14.93,14.95,14.93,14.94,42100.0,12.951,12.9684,12.951,12.9597,42100.0
2007-10-05 09:40:00,14.95,14.97,14.92,14.97,57600.0,12.9684,12.9857,12.9423,12.9857,57600.0
2007-10-05 09:45:00,14.97,14.97,14.94,14.96,27000.0,12.9857,12.9857,12.9597,12.977,27000.0
2007-10-05 09:50:00,14.95,14.96,14.92,14.96,44500.0,12.9684,12.977,12.9423,12.977,44500.0
2007-10-05 09:55:00,14.96,14.96,14.92,14.95,58400.0,12.977,12.977,12.9423,12.9684,58400.0
2007-10-05 10:00:00,14.95,14.97,14.95,14.96,89000.0,12.9684,12.9857,12.9684,12.977,89000.0
2007-10-05 10:05:00,14.96,14.97,14.95,14.97,37000.0,12.977,12.9857,12.9684,12.9857,37000.0
2007-10-05 10:10:00,14.97,14.97,14.96,14.96,37500.0,12.9857,12.9857,12.977,12.977,37500.0
2007-10-05 10:15:00,14.96,14.97,14.96,14.96,28300.0,12.977,12.9857,12.977,12.977,28300.0
2007-10-05 10:20:00,14.96,14.97,14.96,14.97,26900.0,12.977,12.9857,12.977,12.9857,26900.0
2007-10-05 10:25:00,14.97,14.97,14.95,14.95,41900.0,12.9857,12.9857,12.9684,12.9684,41900.0
2007-10-05 10:30:00,14.95,14.97,14.95,14.96,83600.0,12.9684,12.9857,12.9684,12.977,83600.0
2007-10-05 10:35:00,14.96,14.97,14.96,14.96,27200.0,12.977,12.9857,12.977,12.977,27200.0
2007-10-05 10:40:00,14.96,14.97,14.95,14.96,69200.0,12.977,12.9857,12.9684,12.977,69200.0
2007-10-05 10:45:00,14.96,14.97,14.96,14.96,23900.0,12.977,12.9857,12.977,12.977,23900.0
2007-10-05 10:50:00,14.96,14.97,14.95,14.97,40900.0,12.977,12.9857,12.9684,12.9857,40900.0
2007-10-05 10:55:00,14.97,14.97,14.95,14.96,60000.0,12.9857,12.9857,12.9684,12.977,60000.0
2007-10-05 11:00:00,14.96,15.0,14.95,14.99,99100.0,12.977,13.0117,12.9684,13.0031,99100.0
2007-10-05 11:05:00,14.99,14.99,14.97,14.97,34900.0,13.0031,13.0031,12.9857,12.9857,34900.0
2007-10-05 11:10:00,14.97,14.99,14.97,14.98,36300.0,12.9857,13.0031,12.9857,12.9944,36300.0
2007-10-05 11:15:00,14.99,15.0,14.98,15.0,57600.0,13.0031,13.0117,12.9944,13.0117,57600.0
2007-10-05 11:20:00,15.0,15.01,14.98,14.99,154600.0,13.0117,13.0204,12.9944,13.0031,154600.0
2007-10-05 11:25:00,14.99,14.99,14.98,14.98,12600.0,13.0031,13.0031,12.9944,12.9944,12600.0
2007-10-05 11:30:00,14.98,14.99,14.98,14.99,21600.0,12.9944,13.0031,12.9944,13.0031,21600.0
2007-10-05 11:35:00,14.99,15.0,14.98,14.99,50600.0,13.0031,13.0117,12.9944,13.0031,50600.0
2007-10-05 11:40:00,14.99,14.99,14.98,14.99,24300.0,13.0031,13.0031,12.9944,13.0031,24300.0
2007-10-05 11:45:00,14.99,14.99,14.98,14.98,17100.0,13.0031,13.0031,12.9944,12.9944,17100.0
2007-10-05 11:50:00,14.99,15.0,14.98,15.0,25900.0,13.0031,13.0117,12.9944,13.0117,25900.0
2007-10-05 11:55:00,15.0,15.0,14.99,14.99,18300.0,13.0117,13.0117,13.0031,13.0031,18300.0
2007-10-05 12:00:00,14.99,15.0,14.99,14.99,31700.0,13.0031,13.0117,13.0031,13.0031,31700.0
2007-10-05 12:05:00,14.99,15.03,14.99,15.03,108200.0,13.0031,13.0378,13.0031,13.0378,108200.0
2007-10-05 12:10:00,15.03,15.03,15.01,15.03,66900.0,13.0378,13.0378,13.0204,13.0378,66900.0
2007-10-05 12:15:00,15.03,15.04,15.02,15.04,24800.0,13.0378,13.0464,13.0291,13.0464,24800.0
2007-10-05 12:20:00,15.04,15.04,15.02,15.02,56200.0,13.0464,13.0464,13.0291,13.0291,56200.0
2007-10-05 12:25:00,15.02,15.03,15.02,15.02,42700.0,13.0291,13.0378,13.0291,13.0291,42700.0
2007-10-05 12:30:00,15.02,15.04,15.02,15.04,117100.0,13.0291,13.0464,13.0291,13.0464,117100.0
2007-10-05 12:35:00,15.04,15.05,15.0,15.0,64700.0,13.0464,13.0551,13.0117,13.0117,64700.0
2007-10-05 12:40:00,15.0,15.01,15.0,15.0,35800.0,13.0117,13.0204,13.0117,13.0117,35800.0
2007-10-05 12:45:00,15.0,15.0,14.98,14.98,22300.0,13.0117,13.0117,12.9944,12.9944,22300.0
2007-10-05 12:50:00,14.99,14.99,14.98,14.98,42200.0,13.0031,13.0031,12.9944,12.9944,42200.0
2007-10-05 12:55:00,14.98,15.0,14.98,14.99,35300.0,12.9944,13.0117,12.9944,13.0031,35300.0
2007-10-05 13:00:00,14.99,15.0,14.98,14.99,44200.0,13.0031,13.0117,12.9944,13.0031,44200.0
2007-10-05 13:05:00,14.98,14.99,14.98,14.99,11800.0,12.9944,13.0031,12.9944,13.0031,11800.0
2007-10-05 13:10:00,14.99,14.99,14.98,14.99,17600.0,13.0031,13.0031,12.9944,13.0031,17600.0
2007-10-05 13:15:00,14.99,14.99,14.98,14.98,15800.0,13.0031,13.0031,12.9944,12.9944,15800.0
2007-10-05 13:20:00,14.99,14.99,14.98,14.98,26900.0,13.0031,13.0031,12.9944,12.9944,26900.0
2007-10-05 13:25:00,14.98,14.98,14.97,14.98,26700.0,12.9944,12.9944,12.9857,12.9944,26700.0
2007-10-05 13:30:00,14.98,14.99,14.97,14.99,42000.0,12.9944,13.0031,12.9857,13.0031,42000.0
2007-10-05 13:35:00,14.99,14.99,14.98,14.99,11300.0,13.0031,13.0031,12.9944,13.0031,11300.0
2007-10-05 13:40:00,14.99,15.02,14.98,15.02,46900.0,13.0031,13.0291,12.9944,13.0291,46900.0
2007-10-05 13:45:00,15.02,15.02,15.01,15.01,15500.0,13.0291,13.0291,13.0204,13.0204,15500.0
2007-10-05 13:50:00,15.01,15.02,15.01,15.01,25700.0,13.0204,13.0291,13.0204,13.0204,25700.0
2007-10-05 13:55:00,15.02,15.02,15.01,15.02,17600.0,13.0291,13.0291,13.0204,13.0291,17600.0
2007-10-05 14:00:00,15.02,15.02,15.01,15.01,28000.0,13.0291,13.0291,13.0204,13.0204,28000.0
2007-10-05 14:05:00,15.02,15.02,15.01,15.02,22000.0,13.0291,13.0291,13.0204,13.0291,22000.0
2007-10-05 14:10:00,15.02,15.02,15.0,15.0,38600.0,13.0291,13.0291,13.0117,13.0117,38600.0
2007-10-05 14:15:00,15.01,15.01,15.0,15.01,52300.0,13.0204,13.0204,13.0117,13.0204,52300.0
2007-10-05 14:20:00,15.01,15.03,15.0,15.03,49500.0,13.0204,13.0378,13.0117,13.0378,49500.0
2007-10-05 14:25:00,15.03,15.03,15.02,15.03,27100.0,13.0378,13.0378,13.0291,13.0378,27100.0
2007-10-05 14:30:00,15.03,15.04,15.02,15.04,32300.0,13.0378,13.0464,13.0291,13.0464,32300.0
2007-10-05 14:35:00,15.04,15.05,15.03,15.05,37700.0,13.0464,13.0551,13.0378,13.0551,37700.0
2007-10-05 14:40:00,15.05,15.05,14.99,15.0,185700.0,13.0551,13.0551,13.0031,13.0117,185700.0
2007-10-05 14:45:00,15.0,15.01,14.99,14.99,68200.0,13.0117,13.0204,13.0031,13.0031,68200.0
2007-10-05 14:50:00,15.0,15.0,14.99,14.99,20800.0,13.0117,13.0117,13.0031,13.0031,20800.0
2007-10-05 14:55:00,14.99,15.0,14.99,15.0,25900.0,13.0031,13.0117,13.0031,13.0117,25900.0
2007-10-05 15:00:00,15.0,15.03,14.99,15.03,114200.0,13.0117,13.0378,13.0031,13.0378,114200.0
2007-10-05 15:05:00,15.03,15.03,15.01,15.02,54600.0,13.0378,13.0378,13.0204,13.0291,54600.0
2007-10-05 15:10:00,15.02,15.02,14.98,14.99,38700.0,13.0291,13.0291,12.9944,13.0031,38700.0
2007-10-05 15:15:00,14.99,14.99,14.98,14.98,26800.0,13.0031,13.0031,12.9944,12.9944,26800.0
2007-10-05 15:20:00,14.99,14.99,14.98,14.98,17000.0,13.0031,13.0031,12.9944,12.9944,17000.0
2007-10-05 15:25:00,14.99,14.99,14.98,14.99,47000.0,13.0031,13.0031,12.9944,13.0031,47000.0
2007-10-05 15:30:00,14.99,14.99,14.98,14.99,29000.0,13.0031,13.0031,12.9944,13.0031,29000.0
2007-10-05 15:35:00,14.99,15.0,14.98,15.0,53300.0,13.0031,13.0117,12.9944,13.0117,53300.0
2007-10-05 15:40:00,15.0,15.0,14.94,14.94,167000.0,13.0117,13.0117,12.9597,12.9597,167000.0
2007-10-05 15:45:00,14.95,14.95,14.92,14.93,75100.0,12.9684,12.9684,12.9423,12.951,75100.0
2007-10-05 15:50:00,14.93,14.93,14.9,14.91,88700.0,12.951,12.951,12.925,12.9337,88700.0
2007-10-05 15:55:00,14.9,14.92,14.9,14.91,119600.0,12.925,12.9423,12.925,12.9337,119600.0
2007-10-08 09:30:00,14.89,14.9,14.89,14.9,39900.0,12.9163,12.925,12.9163,12.925,39900.0
2007-10-08 09:35:00,14.9,14.93,14.89,14.92,8700.0,12.925,12.951,12.9163,12.9423,8700.0
2007-10-08 09:40:00,14.93,14.94,14.92,14.92,11800.0,12.951,12.9597,12.9423,12.9423,11800.0
2007-10-08 09:45:00,14.92,14.93,14.9,14.9,22600.0,12.9423,12.951,12.925,12.925,22600.0
2007-10-08 09:50:00,14.9,14.91,14.84,14.85,86800.0,12.925,12.9337,12.8729,12.8816,86800.0
2007-10-08 09:55:00,14.84,14.93,14.84,14.92,47100.0,12.8729,12.951,12.8729,12.9423,47100.0
2007-10-08 10:00:00,14.92,14.93,14.89,14.92,64600.0,12.9423,12.951,12.9163,12.9423,64600.0
2007-10-08 10:05:00,14.92,14.97,14.91,14.96,108700.0,12.9423,12.9857,12.9337,12.977,108700.0
2007-10-08 10:10:00,14.96,14.97,14.95,14.97,14800.0,12.977,12.9857,12.9684,12.9857,14800.0
2007-10-08 10:15:00,14.97,14.97,14.95,14.96,43300.0,12.9857,12.9857,12.9684,12.977,43300.0
2007-10-08 10:20:00,14.97,14.99,14.96,14.99,45900.0,12.9857,13.0031,12.977,13.0031,45900.0
2007-10-08 10:25:00,14.99,15.01,14.99,15.0,31300.0,13.0031,13.0204,13.0031,13.0117,31300.0
2007-10-08 10:30:00,15.01,15.01,14.98,15.0,47100.0,13.0204,13.0204,12.9944,13.0117,47100.0
2007-10-08 10:35:00,15.0,15.01,14.98,14.99,22700.0,13.0117,13.0204,12.9944,13.0031,22700.0
2007-10-08 10:40:00,14.99,14.99,14.98,14.99,21800.0,13.0031,13.0031,12.9944,13.0031,21800.0
2007-10-08 10:45:00,14.99,14.99,14.98,14.99,11400.0,13.0031,13.0031,12.9944,13.0031,11400.0
2007-10-08 10:50:00,14.99,14.99,14.98,14.98,19500.0,13.0031,13.0031,12.9944,12.9944,19500.0
2007-10-08 10:55:00,14.97,14.98,14.94,14.98,55800.0,12.9857,12.9944,12.9597,12.9944,55800.0
2007-10-08 11:00:00,14.98,14.98,14.9,14.91,34200.0,12.9944,12.9944,12.925,12.9337,34200.0
2007-10-08 11:05:00,14.91,14.92,14.86,14.88,44500.0,12.9337,12.9423,12.8903,12.9076,44500.0
2007-10-08 11:10:00,14.88,14.91,14.86,14.91,19600.0,12.9076,12.9337,12.8903,12.9337,19600.0
2007-10-08 11:15:00,14.91,14.92,14.9,14.9,18500.0,12.9337,12.9423,12.925,12.925,18500.0
2007-10-08 11:20:00,14.9,14.94,14.89,14.93,13000.0,12.925,12.9597,12.9163,12.951,13000.0
2007-10-08 11:25:00,14.93,14.94,14.9,14.92,50400.0,12.951,12.9597,12.925,12.9423,50400.0
2007-10-08 11:30:00,14.92,14.92,14.87,14.88,30200.0,12.9423,12.9423,12.899,12.9076,30200.0
2007-10-08 11:35:00,14.88,14.89,14.86,14.86,49500.0,12.9076,12.9163,12.8903,12.8903,49500.0
2007-10-08 11:40:00,14.86,14.86,14.84,14.84,63400.0,12.8903,12.8903,12.8729,12.8729,63400.0
2007-10-08 11:45:00,14.84,14.85,14.82,14.82,31700.0,12.8729,12.8816,12.8556,12.8556,31700.0
2007-10-08 11:50:00,14.83,14.83,14.8,14.81,28400.0,12.8643,12.8643,12.8382,12.8469,28400.0
2007-10-08 11:55:00,14.81,14.88,14.81,14.88,30900.0,12.8469,12.9076,12.8469,12.9076,30900.0
2007-10-08 12:00:00,14.89,14.9,14.89,14.9,11200.0,12.9163,12.925,12.9163,12.925,11200.0
2007-10-08 12:05:00,14.9,14.93,14.9,14.91,31500.0,12.925,12.951,12.925,12.9337,31500.0
2007-10-08 12:10:00,14.92,14.93,14.91,14.92,11900.0,12.9423,12.951,12.9337,12.9423,11900.0
2007-10-08 12:15:00,14.92,14.93,14.92,14.93,17400.0,12.9423,12.951,12.9423,12.951,17400.0
2007-10-08 12:20:00,14.93,14.93,14.92,14.93,4800.0,12.951,12.951,12.9423,12.951,4800.0
2007-10-08 12:25:00,14.92,14.93,14.91,14.92,64400.0,12.9423,12.951,12.9337,12.9423,64400.0
2007-10-08 12:30:00,14.92,14.92,14.91,14.92,9800.0,12.9423,12.9423,12.9337,12.9423,9800.0
2007-10-08 12:35:00,14.93,14.93,14.92,14.93,8100.0,12.951,12.951,12.9423,12.951,8100.0
2007-10-08 12:40:00,14.92,14.93,14.92,14.93,10500.0,12.9423,12.951,12.9423,12.951,10500.0
2007-10-08 12:45:00,14.93,14.93,14.92,14.93,8600.0,12.951,12.951,12.9423,12.951,8600.0
2007-10-08 12:50:00,14.93,14.93,14.86,14.87,158900.0,12.951,12.951,12.8903,12.899,158900.0
2007-10-08 12:55:00,14.87,14.87,14.83,14.84,22100.0,12.899,12.899,12.8643,12.8729,22100.0
2007-10-08 13:00:00,14.84,14.84,14.8,14.84,50200.0,12.8729,12.8729,12.8382,12.8729,50200.0
2007-10-08 13:05:00,14.84,14.87,14.84,14.86,22300.0,12.8729,12.899,12.8729,12.8903,22300.0
2007-10-08 13:10:00,14.87,14.9,14.86,14.9,12000.0,12.899,12.925,12.8903,12.925,12000.0
2007-10-08 13:15:00,14.9,14.9,14.89,14.9,7400.0,12.925,12.925,12.9163,12.925,7400.0
2007-10-08 13:20:00,14.9,14.9,14.89,14.89,6600.0,12.925,12.925,12.9163,12.9163,6600.0
2007-10-08 13:25:00,14.89,14.93,14.89,14.93,24200.0,12.9163,12.951,12.9163,12.951,24200.0
2007-10-08 13:30:00,14.92,14.93,14.91,14.92,36700.0,12.9423,12.951,12.9337,12.9423,36700.0
2007-10-08 13:35:00,14.92,14.93,14.92,14.93,10300.0,12.9423,12.951,12.9423,12.951,10300.0
2007-10-08 13:40:00,14.92,14.95,14.92,14.95,44800.0,12.9423,12.9684,12.9423,12.9684,44800.0
2007-10-08 13:45:00,14.94,14.95,14.89,14.89,43500.0,12.9597,12.9684,12.9163,12.9163,43500.0
2007-10-08 13:50:00,14.89,14.93,14.89,14.9,49000.0,12.9163,12.951,12.9163,12.925,49000.0
2007-10-08 13:55:00,14.9,14.91,14.88,14.91,34900.0,12.925,12.9337,12.9076,12.9337,34900.0
2007-10-08 14:00:00,14.92,14.94,14.91,14.94,54600.0,12.9423,12.9597,12.9337,12.9597,54600.0
2007-10-08 14:05:00,14.94,14.95,14.92,14.92,28800.0,12.9597,12.9684,12.9423,12.9423,28800.0
2007-10-08 14:10:00,14.93,14.93,14.9,14.92,28900.0,12.951,12.951,12.925,12.9423,28900.0
2007-10-08 14:15:00,14.92,14.96,14.91,14.96,43200.0,12.9423,12.977,12.9337,12.977,43200.0
2007-10-08 14:20:00,14.96,14.98,14.96,14.98,59500.0,12.977,12.9944,12.977,12.9944,59500.0
2007-10-08 14:25:00,14.97,14.98,14.95,14.96,30700.0,12.9857,12.9944,12.9684,12.977,30700.0
2007-10-08 14:30:00,14.96,14.98,14.95,14.98,41100.0,12.977,12.9944,12.9684,12.9944,41100.0
2007-10-08 14:35:00,14.98,14.98,14.94,14.95,37300.0,12.9944,12.9944,12.9597,12.9684,37300.0
2007-10-08 14:40:00,14.95,14.97,14.94,14.94,19800.0,12.9684,12.9857,12.9597,12.9597,19800.0
2007-10-08 14:45:00,14.94,14.97,14.94,14.97,37100.0,12.9597,12.9857,12.9597,12.9857,37100.0
2007-10-08 14:50:00,14.96,14.97,14.94,14.94,33100.0,12.977,12.9857,12.9597,12.9597,33100.0
2007-10-08 14:55:00,14.94,14.95,14.92,14.94,29100.0,12.9597,12.9684,12.9423,12.9597,29100.0
2007-10-08 15:00:00,14.95,14.95,14.91,14.93,52400.0,12.9684,12.9684,12.9337,12.951,52400.0
2007-10-08 15:05:00,14.92,14.93,14.92,14.92,8300.0,12.9423,12.951,12.9423,12.9423,8300.0
2007-10-08 15:10:00,14.92,14.94,14.92,14.92,32400.0,12.9423,12.9597,12.9423,12.9423,32400.0
2007-10-08 15:15:00,14.92,14.93,14.91,14.92,12300.0,12.9423,12.951,12.9337,12.9423,12300.0
2007-10-08 15:20:00,14.92,14.96,14.91,14.94,52800.0,12.9423,12.977,12.9337,12.9597,52800.0
2007-10-08 15:25:00,14.95,14.95,14.92,14.92,43500.0,12.9684,12.9684,12.9423,12.9423,43500.0
2007-10-08 15:30:00,14.92,14.93,14.91,14.91,16800.0,12.9423,12.951,12.9337,12.9337,16800.0
2007-10-08 15:35:00,14.91,14.93,14.91,14.92,35400.0,12.9337,12.951,12.9337,12.9423,35400.0
2007-10-08 15:40:00,14.93,14.96,14.92,14.96,71400.0,12.951,12.977,12.9423,12.977,71400.0
2007-10-08 15:45:00,14.95,14.97,14.95,14.95,41900.0,12.9684,12.9857,12.9684,12.9684,41900.0
2007-10-08 15:50:00,14.96,14.96,14.93,14.93,38300.0,12.977,12.977,12.951,12.951,38300.0
2007-10-08 15:55:00,14.93,14.97,14.93,14.96,94400.0,12.951,12.9857,12.951,12.977,94400.0
2007-10-09 09:30:00,14.96,15.04,14.96,15.0,55100.0,12.977,13.0464,12.977,13.0117,55100.0
2007-10-09 09:35:00,15.0,15.04,15.0,15.01,35700.0,13.0117,13.0464,13.0117,13.0204,35700.0
2007-10-09 09:40:00,15.02,15.03,14.97,14.99,34700.0,13.0291,13.0378,12.9857,13.0031,34700.0
2007-10-09 09:45:00,14.99,15.0,14.98,15.0,24700.0,13.0031,13.0117,12.9944,13.0117,24700.0
2007-10-09 09:50:00,15.0,15.03,15.0,15.01,40300.0,13.0117,13.0378,13.0117,13.0204,40300.0
2007-10-09 09:55:00,15.02,15.02,14.96,14.96,57500.0,13.0291,13.0291,12.977,12.977,57500.0
2007-10-09 10:00:00,14.97,14.97,14.96,14.96,18100.0,12.9857,12.9857,12.977,12.977,18100.0
2007-10-09 10:05:00,14.97,14.97,14.96,14.96,35200.0,12.9857,12.9857,12.977,12.977,35200.0
2007-10-09 10:10:00,14.95,14.98,14.95,14.97,44500.0,12.9684,12.9944,12.9684,12.9857,44500.0
2007-10-09 10:15:00,14.98,15.02,14.98,15.01,182300.0,12.9944,13.0291,12.9944,13.0204,182300.0
2007-10-09 10:20:00,15.01,15.02,14.98,14.99,43600.0,13.0204,13.0291,12.9944,13.0031,43600.0
2007-10-09 10:25:00,14.99,15.0,14.98,14.98,32700.0,13.0031,13.0117,12.9944,12.9944,32700.0
2007-10-09 10:30:00,14.98,15.02,14.98,15.01,112500.0,12.9944,13.0291,12.9944,13.0204,112500.0
2007-10-09 10:35:00,15.01,15.01,14.99,14.99,22500.0,13.0204,13.0204,13.0031,13.0031,22500.0
2007-10-09 10:40:00,14.99,15.02,14.98,15.01,40300.0,13.0031,13.0291,12.9944,13.0204,40300.0
2007-10-09 10:45:00,15.01,15.01,14.99,15.0,36300.0,13.0204,13.0204,13.0031,13.0117,36300.0
2007-10-09 10:50:00,14.99,15.01,14.99,15.01,37300.0,13.0031,13.0204,13.0031,13.0204,37300.0
2007-10-09 10:55:00,15.01,15.01,14.99,15.0,45000.0,13.0204,13.0204,13.0031,13.0117,45000.0
2007-10-09 11:00:00,15.0,15.01,14.99,15.0,64800.0,13.0117,13.0204,13.0031,13.0117,64800.0
2007-10-09 11:05:00,14.99,15.0,14.98,14.99,23700.0,13.0031,13.0117,12.9944,13.0031,23700.0
2007-10-09 11:10:00,14.99,14.99,14.98,14.99,19500.0,13.0031,13.0031,12.9944,13.0031,19500.0
2007-10-09 11:15:00,14.98,14.99,14.98,14.98,16400.0,12.9944,13.0031,12.9944,12.9944,16400.0
2007-10-09 11:20:00,14.98,15.0,14.98,14.99,55800.0,12.9944,13.0117,12.9944,13.0031,55800.0
2007-10-09 11:25:00,15.0,15.0,14.99,14.99,16500.0,13.0117,13.0117,13.0031,13.0031,16500.0
2007-10-09 11:30:00,15.0,15.0,14.99,15.0,15900.0,13.0117,13.0117,13.0031,13.0117,15900.0
2007-10-09 11:35:00,15.0,15.0,14.99,14.99,34000.0,13.0117,13.0117,13.0031,13.0031,34000.0
2007-10-09 11:40:00,14.99,14.99,14.98,14.98,12600.0,13.0031,13.0031,12.9944,12.9944,12600.0
2007-10-09 11:45:00,14.98,14.99,14.98,14.98,11200.0,12.9944,13.0031,12.9944,12.9944,11200.0
2007-10-09 11:50:00,14.98,14.99,14.98,14.98,10900.0,12.9944,13.0031,12.9944,12.9944,10900.0
2007-10-09 11:55:00,14.98,14.99,14.98,14.99,6800.0,12.9944,13.0031,12.9944,13.0031,6800.0
2007-10-09 12:00:00,14.98,15.0,14.98,15.0,33600.0,12.9944,13.0117,12.9944,13.0117,33600.0
2007-10-09 12:05:00,15.0,15.0,14.98,14.98,37100.0,13.0117,13.0117,12.9944,12.9944,37100.0
2007-10-09 12:10:00,14.98,15.01,14.98,15.0,119600.0,12.9944,13.0204,12.9944,13.0117,119600.0
2007-10-09 12:15:00,15.0,15.01,14.99,15.0,45600.0,13.0117,13.0204,13.0031,13.0117,45600.0
2007-10-09 12:20:00,14.99,15.0,14.99,14.99,10500.0,13.0031,13.0117,13.0031,13.0031,10500.0
2007-10-09 12:25:00,15.0,15.0,14.99,14.99,16100.0,13.0117,13.0117,13.0031,13.0031,16100.0
2007-10-09 12:30:00,14.99,15.0,14.99,15.0,9200.0,13.0031,13.0117,13.0031,13.0117,9200.0
2007-10-09 12:35:00,15.0,15.0,14.98,14.98,17600.0,13.0117,13.0117,12.9944,12.9944,17600.0
2007-10-09 12:40:00,14.99,14.99,14.96,14.98,41300.0,13.0031,13.0031,12.977,12.9944,41300.0
2007-10-09 12:45:00,14.98,14.99,14.97,14.99,21000.0,12.9944,13.0031,12.9857,13.0031,21000.0
2007-10-09 12:50:00,14.99,14.99,14.96,14.96,42100.0,13.0031,13.0031,12.977,12.977,42100.0
2007-10-09 12:55:00,14.96,14.97,14.92,14.93,58600.0,12.977,12.9857,12.9423,12.951,58600.0
2007-10-09 13:00:00,14.92,14.93,14.9,14.9,39900.0,12.9423,12.951,12.925,12.925,39900.0
2007-10-09 13:05:00,14.9,14.95,14.9,14.95,51100.0,12.925,12.9684,12.925,12.9684,51100.0
2007-10-09 13:10:00,14.95,14.97,14.94,14.97,30200.0,12.9684,12.9857,12.9597,12.9857,30200.0
2007-10-09 13:15:00,14.97,14.97,14.96,14.97,10000.0,12.9857,12.9857,12.977,12.9857,10000.0
2007-10-09 13:20:00,14.96,14.97,14.91,14.91,33100.0,12.977,12.9857,12.9337,12.9337,33100.0
2007-10-09 13:25:00,14.92,14.95,14.92,14.93,64300.0,12.9423,12.9684,12.9423,12.951,64300.0
2007-10-09 13:30:00,14.93,14.95,14.93,14.94,17000.0,12.951,12.9684,12.951,12.9597,17000.0
2007-10-09 13:35:00,14.94,14.95,14.94,14.94,11100.0,12.9597,12.9684,12.9597,12.9597,11100.0
2007-10-09 13:40:00,14.94,14.94,14.92,14.92,22700.0,12.9597,12.9597,12.9423,12.9423,22700.0
2007-10-09 13:45:00,14.93,14.97,14.92,14.95,43600.0,12.951,12.9857,12.9423,12.9684,43600.0
2007-10-09 13:50:00,14.95,14.97,14.95,14.96,22400.0,12.9684,12.9857,12.9684,12.977,22400.0
2007-10-09 13:55:00,14.97,14.97,14.96,14.96,8700.0,12.9857,12.9857,12.977,12.977,8700.0
2007-10-09 14:00:00,14.97,15.02,14.95,15.01,77900.0,12.9857,13.0291,12.9684,13.0204,77900.0
2007-10-09 14:05:00,15.01,15.02,14.98,14.99,25800.0,13.0204,13.0291,12.9944,13.0031,25800.0
2007-10-09 14:10:00,14.99,15.01,14.98,15.01,28700.0,13.0031,13.0204,12.9944,13.0204,28700.0
2007-10-09 14:15:00,15.0,15.0,14.98,14.98,17200.0,13.0117,13.0117,12.9944,12.9944,17200.0
2007-10-09 14:20:00,14.97,14.98,14.95,14.98,15400.0,12.9857,12.9944,12.9684,12.9944,15400.0
2007-10-09 14:25:00,14.99,15.04,14.98,15.04,46900.0,13.0031,13.0464,12.9944,13.0464,46900.0
2007-10-09 14:30:00,15.03,15.04,15.0,15.04,110300.0,13.0378,13.0464,13.0117,13.0464,110300.0
2007-10-09 14:35:00,15.04,15.04,15.03,15.03,11000.0,13.0464,13.0464,13.0378,13.0378,11000.0
2007-10-09 14:40:00,15.04,15.05,15.03,15.04,21100.0,13.0464,13.0551,13.0378,13.0464,21100.0
2007-10-09 14:45:00,15.04,15.05,15.03,15.03,12600.0,13.0464,13.0551,13.0378,13.0378,12600.0
2007-10-09 14:50:00,15.04,15.04,15.03,15.04,15700.0,13.0464,13.0464,13.0378,13.0464,15700.0
2007-10-09 14:55:00,15.04,15.05,15.03,15.05,22400.0,13.0464,13.0551,13.0378,13.0551,22400.0
2007-10-09 15:00:00,15.04,15.05,15.04,15.04,13700.0,13.0464,13.0551,13.0464,13.0464,13700.0
2007-10-09 15:05:00,15.05,15.05,15.04,15.05,21800.0,13.0551,13.0551,13.0464,13.0551,21800.0
2007-10-09 15:10:00,15.04,15.05,15.04,15.05,17600.0,13.0464,13.0551,13.0464,13.0551,17600.0
2007-10-09 15:15:00,15.05,15.05,15.04,15.04,10700.0,13.0551,13.0551,13.0464,13.0464,10700.0
2007-10-09 15:20:00,15.05,15.06,15.01,15.02,203800.0,13.0551,13.0638,13.0204,13.0291,203800.0
2007-10-09 15:25:00,15.01,15.02,15.0,15.0,49600.0,13.0204,13.0291,13.0117,13.0117,49600.0
2007-10-09 15:30:00,15.0,15.01,15.0,15.0,26400.0,13.0117,13.0204,13.0117,13.0117,26400.0
2007-10-09 15:35:00,15.01,15.01,15.0,15.01,39900.0,13.0204,13.0204,13.0117,13.0204,39900.0
2007-10-09 15:40:00,15.01,15.01,14.97,14.97,92200.0,13.0204,13.0204,12.9857,12.9857,92200.0
2007-10-09 15:45:00,14.97,14.97,14.95,14.95,79200.0,12.9857,12.9857,12.9684,12.9684,79200.0
2007-10-09 15:50:00,14.96,14.98,14.95,14.96,83200.0,12.977,12.9944,12.9684,12.977,83200.0
2007-10-09 15:55:00,14.97,14.98,14.96,14.98,95300.0,12.9857,12.9944,12.977,12.9944,95300.0
2007-10-10 09:30:00,15.0,15.05,14.96,15.05,60700.0,13.0117,13.0551,12.977,13.0551,60700.0
2007-10-10 09:35:00,15.03,15.04,14.95,15.0,25500.0,13.0378,13.0464,12.9684,13.0117,25500.0
2007-10-10 09:40:00,15.0,15.03,14.96,14.96,31300.0,13.0117,13.0378,12.977,12.977,31300.0
2007-10-10 09:45:00,14.97,14.97,14.95,14.96,18400.0,12.9857,12.9857,12.9684,12.977,18400.0
2007-10-10 09:50:00,14.97,14.99,14.96,14.98,26100.0,12.9857,13.0031,12.977,12.9944,26100.0
2007-10-10 09:55:00,14.99,15.0,14.98,14.98,51600.0,13.0031,13.0117,12.9944,12.9944,51600.0
2007-10-10 10:00:00,14.98,14.98,14.95,14.96,43400.0,12.9944,12.9944,12.9684,12.977,43400.0
2007-10-10 10:05:00,14.96,14.96,14.86,14.88,117500.0,12.977,12.977,12.8903,12.9076,117500.0
2007-10-10 10:10:00,14.88,14.89,14.83,14.86,59700.0,12.9076,12.9163,12.8643,12.8903,59700.0
2007-10-10 10:15:00,14.86,14.89,14.84,14.88,41600.0,12.8903,12.9163,12.8729,12.9076,41600.0
2007-10-10 10:20:00,14.88,14.88,14.85,14.87,24000.0,12.9076,12.9076,12.8816,12.899,24000.0
2007-10-10 10:25:00,14.87,14.89,14.84,14.85,48300.0,12.899,12.9163,12.8729,12.8816,48300.0
2007-10-10 10:30:00,14.85,14.88,14.83,14.85,60800.0,12.8816,12.9076,12.8643,12.8816,60800.0
2007-10-10 10:35:00,14.86,14.87,14.85,14.86,31700.0,12.8903,12.899,12.8816,12.8903,31700.0
2007-10-10 10:40:00,14.86,14.86,14.85,14.86,16200.0,12.8903,12.8903,12.8816,12.8903,16200.0
2007-10-10 10:45:00,14.85,14.86,14.85,14.86,25700.0,12.8816,12.8903,12.8816,12.8903,25700.0
2007-10-10 10:50:00,14.85,14.86,14.84,14.84,28200.0,12.8816,12.8903,12.8729,12.8729,28200.0
2007-10-10 10:55:00,14.84,14.84,14.8,14.81,48300.0,12.8729,12.8729,12.8382,12.8469,48300.0
2007-10-10 11:00:00,14.81,14.84,14.81,14.82,38500.0,12.8469,12.8729,12.8469,12.8556,38500.0
2007-10-10 11:05:00,14.83,14.85,14.82,14.82,35500.0,12.8643,12.8816,12.8556,12.8556,35500.0
2007-10-10 11:10:00,14.82,14.83,14.81,14.83,30200.0,12.8556,12.8643,12.8469,12.8643,30200.0
2007-10-10 11:15:00,14.83,14.83,14.81,14.82,36400.0,12.8643,12.8643,12.8469,12.8556,36400.0
2007-10-10 11:20:00,14.81,14.84,14.81,14.84,36100.0,12.8469,12.8729,12.8469,12.8729,36100.0
2007-10-10 11:25:00,14.84,14.85,14.84,14.85,6200.0,12.8729,12.8816,12.8729,12.8816,6200.0
2007-10-10 11:30:00,14.85,14.85,14.84,14.85,9600.0,12.8816,12.8816,12.8729,12.8816,9600.0
2007-10-10 11:35:00,14.85,14.89,14.85,14.89,28500.0,12.8816,12.9163,12.8816,12.9163,28500.0
2007-10-10 11:40:00,14.88,14.89,14.87,14.87,30800.0,12.9076,12.9163,12.899,12.899,30800.0
2007-10-10 11:45:00,14.87,14.88,14.87,14.87,20500.0,12.899,12.9076,12.899,12.899,20500.0
2007-10-10 11:50:00,14.87,14.87,14.83,14.84,25200.0,12.899,12.899,12.8643,12.8729,25200.0
2007-10-10 11:55:00,14.83,14.84,14.83,14.83,38700.0,12.8643,12.8729,12.8643,12.8643,38700.0
2007-10-10 12:00:00,14.84,14.86,14.83,14.86,36500.0,12.8729,12.8903,12.8643,12.8903,36500.0
2007-10-10 12:05:00,14.85,14.88,14.85,14.88,29900.0,12.8816,12.9076,12.8816,12.9076,29900.0
2007-10-10 12:10:00,14.88,14.9,14.88,14.89,79200.0,12.9076,12.925,12.9076,12.9163,79200.0
2007-10-10 12:15:00,14.89,14.9,14.88,14.9,28500.0,12.9163,12.925,12.9076,12.925,28500.0
2007-10-10 12:20:00,14.89,14.9,14.89,14.9,5000.0,12.9163,12.925,12.9163,12.925,5000.0
2007-10-10 12:25:00,14.89,14.93,14.89,14.92,43400.0,12.9163,12.951,12.9163,12.9423,43400.0
2007-10-10 12:30:00,14.92,14.94,14.92,14.92,29900.0,12.9423,12.9597,12.9423,12.9423,29900.0
2007-10-10 12:35:00,14.92,14.93,14.92,14.93,13300.0,12.9423,12.951,12.9423,12.951,13300.0
2007-10-10 12:40:00,14.92,14.93,14.89,14.91,96500.0,12.9423,12.951,12.9163,12.9337,96500.0
2007-10-10 12:45:00,14.91,14.92,14.9,14.91,7600.0,12.9337,12.9423,12.925,12.9337,7600.0
2007-10-10 12:50:00,14.92,14.92,14.89,14.91,13900.0,12.9423,12.9423,12.9163,12.9337,13900.0
2007-10-10 12:55:00,14.91,14.92,14.91,14.91,3800.0,12.9337,12.9423,12.9337,12.9337,3800.0
2007-10-10 13:00:00,14.91,14.92,14.87,14.87,21700.0,12.9337,12.9423,12.899,12.899,21700.0
2007-10-10 13:05:00,14.87,14.88,14.87,14.88,8500.0,12.899,12.9076,12.899,12.9076,8500.0
2007-10-10 13:10:00,14.88,14.89,14.87,14.88,7800.0,12.9076,12.9163,12.899,12.9076,7800.0
2007-10-10 13:15:00,14.88,14.89,14.88,14.88,3800.0,12.9076,12.9163,12.9076,12.9076,3800.0
2007-10-10 13:20:00,14.88,14.89,14.88,14.88,6700.0,12.9076,12.9163,12.9076,12.9076,6700.0
2007-10-10 13:25:00,14.88,14.89,14.86,14.86,13300.0,12.9076,12.9163,12.8903,12.8903,13300.0
2007-10-10 13:30:00,14.87,14.9,14.86,14.89,17500.0,12.899,12.925,12.8903,12.9163,17500.0
2007-10-10 13:35:00,14.89,14.9,14.89,14.89,12100.0,12.9163,12.925,12.9163,12.9163,12100.0
2007-10-10 13:40:00,14.89,14.89,14.88,14.88,7200.0,12.9163,12.9163,12.9076,12.9076,7200.0
2007-10-10 13:45:00,14.88,14.89,14.88,14.88,3200.0,12.9076,12.9163,12.9076,12.9076,3200.0
2007-10-10 13:50:00,14.89,14.89,14.88,14.88,8800.0,12.9163,12.9163,12.9076,12.9076,8800.0
2007-10-10 13:55:00,14.88,14.89,14.88,14.89,4300.0,12.9076,12.9163,12.9076,12.9163,4300.0
2007-10-10 14:00:00,14.89,14.89,14.88,14.88,8300.0,12.9163,12.9163,12.9076,12.9076,8300.0
2007-10-10 14:05:00,14.89,14.89,14.87,14.88,9500.0,12.9163,12.9163,12.899,12.9076,9500.0
2007-10-10 14:10:00,14.88,14.91,14.87,14.89,32400.0,12.9076,12.9337,12.899,12.9163,32400.0
2007-10-10 14:15:00,14.89,14.9,14.87,14.88,33700.0,12.9163,12.925,12.899,12.9076,33700.0
2007-10-10 14:20:00,14.88,14.89,14.88,14.88,10300.0,12.9076,12.9163,12.9076,12.9076,10300.0
2007-10-10 14:25:00,14.88,14.9,14.88,14.9,18300.0,12.9076,12.925,12.9076,12.925,18300.0
2007-10-10 14:30:00,14.9,14.91,14.9,14.9,14000.0,12.925,12.9337,12.925,12.925,14000.0
2007-10-10 14:35:00,14.91,14.91,14.9,14.9,6100.0,12.9337,12.9337,12.925,12.925,6100.0
2007-10-10 14:40:00,14.91,14.93,14.9,14.93,36700.0,12.9337,12.951,12.925,12.951,36700.0
2007-10-10 14:45:00,14.94,14.94,14.93,14.93,29100.0,12.9597,12.9597,12.951,12.951,29100.0
2007-10-10 14:50:00,14.93,14.93,14.91,14.92,19600.0,12.951,12.951,12.9337,12.9423,19600.0
2007-10-10 14:55:00,14.91,14.92,14.91,14.91,5000.0,12.9337,12.9423,12.9337,12.9337,5000.0
2007-10-10 15:00:00,14.92,14.92,14.91,14.92,24700.0,12.9423,12.9423,12.9337,12.9423,24700.0
2007-10-10 15:05:00,14.92,14.94,14.91,14.91,38900.0,12.9423,12.9597,12.9337,12.9337,38900.0
2007-10-10 15:10:00,14.92,14.93,14.92,14.93,11000.0,12.9423,12.951,12.9423,12.951,11000.0
2007-10-10 15:15:00,14.93,14.93,14.92,14.92,17200.0,12.951,12.951,12.9423,12.9423,17200.0
2007-10-10 15:20:00,14.93,14.94,14.92,14.94,27300.0,12.951,12.9597,12.9423,12.9597,27300.0
2007-10-10 15:25:00,14.93,14.94,14.93,14.93,10600.0,12.951,12.9597,12.951,12.951,10600.0
2007-10-10 15:30:00,14.93,14.94,14.93,14.94,19700.0,12.951,12.9597,12.951,12.9597,19700.0
2007-10-10 15:35:00,14.93,14.94,14.91,14.91,30100.0,12.951,12.9597,12.9337,12.9337,30100.0
2007-10-10 15:40:00,14.91,14.92,14.9,14.9,32100.0,12.9337,12.9423,12.925,12.925,32100.0
2007-10-10 15:45:00,14.91,14.93,14.9,14.93,41300.0,12.9337,12.951,12.925,12.951,41300.0
2007-10-10 15:50:00,14.92,14.95,14.92,14.94,45600.0,12.9423,12.9684,12.9423,12.9597,45600.0
2007-10-10 15:55:00,14.94,14.95,14.91,14.91,104700.0,12.9597,12.9684,12.9337,12.9337,104700.0
2007-10-11 09:30:00,14.89,15.03,14.89,15.0,52400.0,12.9163,13.0378,12.9163,13.0117,52400.0
2007-10-11 09:35:00,14.99,14.99,14.92,14.97,24100.0,13.0031,13.0031,12.9423,12.9857,24100.0
2007-10-11 09:40:00,14.97,15.02,14.91,14.91,42700.0,12.9857,13.0291,12.9337,12.9337,42700.0
2007-10-11 09:45:00,14.92,14.94,14.89,14.91,40100.0,12.9423,12.9597,12.9163,12.9337,40100.0
2007-10-11 09:50:00,14.91,14.96,14.91,14.96,34700.0,12.9337,12.977,12.9337,12.977,34700.0
2007-10-11 09:55:00,14.96,14.98,14.91,14.97,43600.0,12.977,12.9944,12.9337,12.9857,43600.0
2007-10-11 10:00:00,14.98,14.99,14.93,14.95,41000.0,12.9944,13.0031,12.951,12.9684,41000.0
2007-10-11 10:05:00,14.94,14.97,14.93,14.93,34600.0,12.9597,12.9857,12.951,12.951,34600.0
2007-10-11 10:10:00,14.92,14.96,14.92,14.95,88700.0,12.9423,12.977,12.9423,12.9684,88700.0
2007-10-11 10:15:00,14.94,14.96,14.93,14.96,30000.0,12.9597,12.977,12.951,12.977,30000.0
2007-10-11 10:20:00,14.96,14.97,14.92,14.94,41500.0,12.977,12.9857,12.9423,12.9597,41500.0
2007-10-11 10:25:00,14.95,14.98,14.94,14.96,41800.0,12.9684,12.9944,12.9597,12.977,41800.0
2007-10-11 10:30:00,14.95,14.99,14.93,14.94,47400.0,12.9684,13.0031,12.951,12.9597,47400.0
2007-10-11 10:35:00,14.94,14.95,14.9,14.93,51200.0,12.9597,12.9684,12.925,12.951,51200.0
2007-10-11 10:40:00,14.93,14.95,14.91,14.93,30100.0,12.951,12.9684,12.9337,12.951,30100.0
2007-10-11 10:45:00,14.93,14.96,14.91,14.92,25600.0,12.951,12.977,12.9337,12.9423,25600.0
2007-10-11 10:50:00,14.92,14.92,14.9,14.9,30100.0,12.9423,12.9423,12.925,12.925,30100.0
2007-10-11 10:55:00,14.9,14.91,14.9,14.91,11200.0,12.925,12.9337,12.925,12.9337,11200.0
2007-10-11 11:00:00,14.9,14.91,14.86,14.89,42800.0,12.925,12.9337,12.8903,12.9163,42800.0
2007-10-11 11:05:00,14.9,14.9,14.87,14.88,24900.0,12.925,12.925,12.899,12.9076,24900.0
2007-10-11 11:10:00,14.87,14.88,14.82,14.82,44600.0,12.899,12.9076,12.8556,12.8556,44600.0
2007-10-11 11:15:00,14.83,14.86,14.82,14.84,27200.0,12.8643,12.8903,12.8556,12.8729,27200.0
2007-10-11 11:20:00,14.84,14.86,14.83,14.84,25000.0,12.8729,12.8903,12.8643,12.8729,25000.0
2007-10-11 11:25:00,14.84,14.84,14.81,14.81,19500.0,12.8729,12.8729,12.8469,12.8469,19500.0
2007-10-11 11:30:00,14.81,14.82,14.78,14.78,70200.0,12.8469,12.8556,12.8209,12.8209,70200.0
2007-10-11 11:35:00,14.77,14.82,14.77,14.81,25200.0,12.8122,12.8556,12.8122,12.8469,25200.0
2007-10-11 11:40:00,14.82,14.82,14.81,14.81,4300.0,12.8556,12.8556,12.8469,12.8469,4300.0
2007-10-11 11:45:00,14.82,14.82,14.81,14.82,9000.0,12.8556,12.8556,12.8469,12.8556,9000.0
2007-10-11 11:50:00,14.82,14.82,14.8,14.81,23000.0,12.8556,12.8556,12.8382,12.8469,23000.0
2007-10-11 11:55:00,14.8,14.8,14.79,14.8,15400.0,12.8382,12.8382,12.8296,12.8382,15400.0
2007-10-11 12:00:00,14.8,14.81,14.79,14.79,109600.0,12.8382,12.8469,12.8296,12.8296,109600.0
2007-10-11 12:05:00,14.79,14.8,14.79,14.79,12000.0,12.8296,12.8382,12.8296,12.8296,12000.0
2007-10-11 12:10:00,14.79,14.81,14.79,14.8,34500.0,12.8296,12.8469,12.8296,12.8382,34500.0
2007-10-11 12:15:00,14.8,14.8,14.79,14.8,4700.0,12.8382,12.8382,12.8296,12.8382,4700.0
2007-10-11 12:20:00,14.79,14.79,14.77,14.77,67100.0,12.8296,12.8296,12.8122,12.8122,67100.0
2007-10-11 12:25:00,14.77,14.78,14.77,14.77,10000.0,12.8122,12.8209,12.8122,12.8122,10000.0
2007-10-11 12:30:00,14.78,14.79,14.77,14.78,51400.0,12.8209,12.8296,12.8122,12.8209,51400.0
2007-10-11 12:35:00,14.78,14.78,14.72,14.73,83800.0,12.8209,12.8209,12.7688,12.7775,83800.0
2007-10-11 12:40:00,14.73,14.75,14.72,14.75,56400.0,12.7775,12.7949,12.7688,12.7949,56400.0
2007-10-11 12:45:00,14.74,14.75,14.74,14.75,6300.0,12.7862,12.7949,12.7862,12.7949,6300.0
2007-10-11 12:50:00,14.75,14.75,14.72,14.72,46400.0,12.7949,12.7949,12.7688,12.7688,46400.0
2007-10-11 12:55:00,14.72,14.73,14.72,14.72,31300.0,12.7688,12.7775,12.7688,12.7688,31300.0
2007-10-11 13:00:00,14.72,14.73,14.69,14.7,74000.0,12.7688,12.7775,12.7428,12.7515,74000.0
2007-10-11 13:05:00,14.7,14.7,14.69,14.69,5300.0,12.7515,12.7515,12.7428,12.7428,5300.0
2007-10-11 13:10:00,14.7,14.73,14.69,14.73,41900.0,12.7515,12.7775,12.7428,12.7775,41900.0
2007-10-11 13:15:00,14.73,14.75,14.72,14.75,44800.0,12.7775,12.7949,12.7688,12.7949,44800.0
2007-10-11 13:20:00,14.75,14.76,14.74,14.76,67600.0,12.7949,12.8035,12.7862,12.8035,67600.0
2007-10-11 13:25:00,14.76,14.76,14.75,14.76,36200.0,12.8035,12.8035,12.7949,12.8035,36200.0
2007-10-11 13:30:00,14.76,14.77,14.75,14.76,32700.0,12.8035,12.8122,12.7949,12.8035,32700.0
2007-10-11 13:35:00,14.77,14.77,14.76,14.77,27100.0,12.8122,12.8122,12.8035,12.8122,27100.0
2007-10-11 13:40:00,14.77,14.77,14.76,14.77,32900.0,12.8122,12.8122,12.8035,12.8122,32900.0
2007-10-11 13:45:00,14.77,14.77,14.76,14.77,12100.0,12.8122,12.8122,12.8035,12.8122,12100.0
2007-10-11 13:50:00,14.77,14.77,14.75,14.75,37300.0,12.8122,12.8122,12.7949,12.7949,37300.0
2007-10-11 13:55:00,14.75,14.8,14.73,14.75,61000.0,12.7949,12.8382,12.7775,12.7949,61000.0
2007-10-11 14:00:00,14.74,14.75,14.72,14.73,42000.0,12.7862,12.7949,12.7688,12.7775,42000.0
2007-10-11 14:05:00,14.73,14.73,14.69,14.7,125900.0,12.7775,12.7775,12.7428,12.7515,125900.0
2007-10-11 14:10:00,14.71,14.71,14.69,14.69,45300.0,12.7602,12.7602,12.7428,12.7428,45300.0
2007-10-11 14:15:00,14.69,14.7,14.66,14.67,41800.0,12.7428,12.7515,12.7168,12.7255,41800.0
2007-10-11 14:20:00,14.67,14.71,14.62,14.69,220300.0,12.7255,12.7602,12.6821,12.7428,220300.0
2007-10-11 14:25:00,14.69,14.7,14.61,14.63,52200.0,12.7428,12.7515,12.6734,12.6908,52200.0
2007-10-11 14:30:00,14.62,14.64,14.58,14.62,161400.0,12.6821,12.6995,12.6474,12.6821,161400.0
2007-10-11 14:35:00,14.62,14.62,14.6,14.61,84300.0,12.6821,12.6821,12.6648,12.6734,84300.0
2007-10-11 14:40:00,14.61,14.67,14.61,14.67,193800.0,12.6734,12.7255,12.6734,12.7255,193800.0
2007-10-11 14:45:00,14.66,14.69,14.65,14.67,84800.0,12.7168,12.7428,12.7081,12.7255,84800.0
2007-10-11 14:50:00,14.66,14.68,14.66,14.68,98300.0,12.7168,12.7342,12.7168,12.7342,98300.0
2007-10-11 14:55:00,14.68,14.68,14.66,14.67,74200.0,12.7342,12.7342,12.7168,12.7255,74200.0
2007-10-11 15:00:00,14.68,14.7,14.67,14.69,93500.0,12.7342,12.7515,12.7255,12.7428,93500.0
2007-10-11 15:05:00,14.69,14.7,14.63,14.69,145200.0,12.7428,12.7515,12.6908,12.7428,145200.0
2007-10-11 15:10:00,14.68,14.69,14.62,14.62,63300.0,12.7342,12.7428,12.6821,12.6821,63300.0
2007-10-11 15:15:00,14.62,14.64,14.62,14.64,79700.0,12.6821,12.6995,12.6821,12.6995,79700.0
2007-10-11 15:20:00,14.64,14.65,14.62,14.63,66200.0,12.6995,12.7081,12.6821,12.6908,66200.0
2007-10-11 15:25:00,14.62,14.65,14.62,14.64,38800.0,12.6821,12.7081,12.6821,12.6995,38800.0
2007-10-11 15:30:00,14.64,14.65,14.61,14.65,101900.0,12.6995,12.7081,12.6734,12.7081,101900.0
2007-10-11 15:35:00,14.65,14.67,14.65,14.66,49400.0,12.7081,12.7255,12.7081,12.7168,49400.0
2007-10-11 15:40:00,14.66,14.71,14.65,14.7,118300.0,12.7168,12.7602,12.7081,12.7515,118300.0
2007-10-11 15:45:00,14.69,14.71,14.68,14.7,94200.0,12.7428,12.7602,12.7342,12.7515,94200.0
2007-10-11 15:50:00,14.69,14.7,14.68,14.69,83200.0,12.7428,12.7515,12.7342,12.7428,83200.0
2007-10-11 15:55:00,14.7,14.7,14.68,14.68,158200.0,12.7515,12.7515,12.7342,12.7342,158200.0
2007-10-12 09:30:00,14.59,14.64,14.55,14.56,108800.0,12.6561,12.6995,12.6214,12.6301,108800.0
2007-10-12 09:35:00,14.56,14.58,14.55,14.57,74100.0,12.6301,12.6474,12.6214,12.6387,74100.0
2007-10-12 09:40:00,14.57,14.63,14.55,14.57,66500.0,12.6387,12.6908,12.6214,12.6387,66500.0
2007-10-12 09:45:00,14.57,14.58,14.56,14.58,44400.0,12.6387,12.6474,12.6301,12.6474,44400.0
2007-10-12 09:50:00,14.58,14.61,14.57,14.6,40400.0,12.6474,12.6734,12.6387,12.6648,40400.0
2007-10-12 09:55:00,14.6,14.67,14.59,14.62,40200.0,12.6648,12.7255,12.6561,12.6821,40200.0
2007-10-12 10:00:00,14.61,14.61,14.58,14.61,25100.0,12.6734,12.6734,12.6474,12.6734,25100.0
2007-10-12 10:05:00,14.61,14.65,14.6,14.62,28400.0,12.6734,12.7081,12.6648,12.6821,28400.0
2007-10-12 10:10:00,14.63,14.64,14.62,14.63,21300.0,12.6908,12.6995,12.6821,12.6908,21300.0
2007-10-12 10:15:00,14.63,14.64,14.6,14.6,13700.0,12.6908,12.6995,12.6648,12.6648,13700.0
2007-10-12 10:20:00,14.61,14.63,14.6,14.63,15000.0,12.6734,12.6908,12.6648,12.6908,15000.0
2007-10-12 10:25:00,14.62,14.63,14.59,14.62,40100.0,12.6821,12.6908,12.6561,12.6821,40100.0
2007-10-12 10:30:00,14.62,14.63,14.61,14.61,24300.0,12.6821,12.6908,12.6734,12.6734,24300.0
2007-10-12 10:35:00,14.61,14.62,14.59,14.6,21800.0,12.6734,12.6821,12.6561,12.6648,21800.0
2007-10-12 10:40:00,14.61,14.61,14.59,14.6,34200.0,12.6734,12.6734,12.6561,12.6648,34200.0
2007-10-12 10:45:00,14.6,14.61,14.6,14.61,10200.0,12.6648,12.6734,12.6648,12.6734,10200.0
2007-10-12 10:50:00,14.6,14.62,14.6,14.6,20800.0,12.6648,12.6821,12.6648,12.6648,20800.0
2007-10-12 10:55:00,14.6,14.61,14.6,14.61,15600.0,12.6648,12.6734,12.6648,12.6734,15600.0
2007-10-12 11:00:00,14.6,14.63,14.6,14.63,29600.0,12.6648,12.6908,12.6648,12.6908,29600.0
2007-10-12 11:05:00,14.62,14.63,14.62,14.62,10800.0,12.6821,12.6908,12.6821,12.6821,10800.0
2007-10-12 11:10:00,14.62,14.63,14.6,14.6,28400.0,12.6821,12.6908,12.6648,12.6648,28400.0
2007-10-12 11:15:00,14.6,14.61,14.6,14.61,32000.0,12.6648,12.6734,12.6648,12.6734,32000.0
2007-10-12 11:20:00,14.6,14.62,14.6,14.61,22100.0,12.6648,12.6821,12.6648,12.6734,22100.0
2007-10-12 11:25:00,14.62,14.63,14.61,14.62,38600.0,12.6821,12.6908,12.6734,12.6821,38600.0
2007-10-12 11:30:00,14.63,14.65,14.62,14.65,49700.0,12.6908,12.7081,12.6821,12.7081,49700.0
2007-10-12 11:35:00,14.65,14.68,14.63,14.65,51700.0,12.7081,12.7342,12.6908,12.7081,51700.0
2007-10-12 11:40:00,14.65,14.66,14.63,14.65,54700.0,12.7081,12.7168,12.6908,12.7081,54700.0
2007-10-12 11:45:00,14.66,14.67,14.64,14.67,57500.0,12.7168,12.7255,12.6995,12.7255,57500.0
2007-10-12 11:50:00,14.67,14.69,14.65,14.68,53700.0,12.7255,12.7428,12.7081,12.7342,53700.0
2007-10-12 11:55:00,14.69,14.7,14.66,14.69,259600.0,12.7428,12.7515,12.7168,12.7428,259600.0
2007-10-12 12:00:00,14.68,14.7,14.66,14.69,54100.0,12.7342,12.7515,12.7168,12.7428,54100.0
2007-10-12 12:05:00,14.69,14.69,14.67,14.69,52200.0,12.7428,12.7428,12.7255,12.7428,52200.0
2007-10-12 12:10:00,14.68,14.69,14.67,14.69,29900.0,12.7342,12.7428,12.7255,12.7428,29900.0
2007-10-12 12:15:00,14.68,14.69,14.68,14.69,41400.0,12.7342,12.7428,12.7342,12.7428,41400.0
2007-10-12 12:20:00,14.69,14.7,14.69,14.69,21200.0,12.7428,12.7515,12.7428,12.7428,21200.0
2007-10-12 12:25:00,14.69,14.7,14.68,14.68,23600.0,12.7428,12.7515,12.7342,12.7342,23600.0
2007-10-12 12:30:00,14.68,14.68,14.68,14.68,20300.0,12.7342,12.7342,12.7342,12.7342,20300.0
2007-10-12 12:35:00,14.68,14.71,14.68,14.7,28000.0,12.7342,12.7602,12.7342,12.7515,28000.0
2007-10-12 12:40:00,14.71,14.73,14.7,14.73,17400.0,12.7602,12.7775,12.7515,12.7775,17400.0
2007-10-12 12:45:00,14.72,14.73,14.72,14.72,15600.0,12.7688,12.7775,12.7688,12.7688,15600.0
2007-10-12 12:50:00,14.72,14.77,14.72,14.77,76900.0,12.7688,12.8122,12.7688,12.8122,76900.0
2007-10-12 12:55:00,14.76,14.78,14.76,14.77,80200.0,12.8035,12.8209,12.8035,12.8122,80200.0
2007-10-12 13:00:00,14.76,14.76,14.73,14.73,21500.0,12.8035,12.8035,12.7775,12.7775,21500.0
2007-10-12 13:05:00,14.73,14.75,14.72,14.75,46600.0,12.7775,12.7949,12.7688,12.7949,46600.0
2007-10-12 13:10:00,14.74,14.75,14.73,14.75,55200.0,12.7862,12.7949,12.7775,12.7949,55200.0
2007-10-12 13:15:00,14.75,14.75,14.72,14.72,21800.0,12.7949,12.7949,12.7688,12.7688,21800.0
2007-10-12 13:20:00,14.72,14.76,14.72,14.75,63500.0,12.7688,12.8035,12.7688,12.7949,63500.0
2007-10-12 13:25:00,14.75,14.77,14.73,14.77,25700.0,12.7949,12.8122,12.7775,12.8122,25700.0
2007-10-12 13:30:00,14.77,14.77,14.76,14.76,42500.0,12.8122,12.8122,12.8035,12.8035,42500.0
2007-10-12 13:35:00,14.76,14.79,14.76,14.78,96600.0,12.8035,12.8296,12.8035,12.8209,96600.0
2007-10-12 13:40:00,14.79,14.79,14.77,14.79,72200.0,12.8296,12.8296,12.8122,12.8296,72200.0
2007-10-12 13:45:00,14.78,14.79,14.77,14.77,35000.0,12.8209,12.8296,12.8122,12.8122,35000.0
2007-10-12 13:50:00,14.77,14.77,14.74,14.76,62300.0,12.8122,12.8122,12.7862,12.8035,62300.0
2007-10-12 13:55:00,14.76,14.76,14.72,14.72,32000.0,12.8035,12.8035,12.7688,12.7688,32000.0
2007-10-12 14:00:00,14.73,14.77,14.72,14.77,89700.0,12.7775,12.8122,12.7688,12.8122,89700.0
2007-10-12 14:05:00,14.76,14.77,14.72,14.72,50500.0,12.8035,12.8122,12.7688,12.7688,50500.0
2007-10-12 14:10:00,14.72,14.73,14.68,14.68,38500.0,12.7688,12.7775,12.7342,12.7342,38500.0
2007-10-12 14:15:00,14.69,14.72,14.68,14.71,52200.0,12.7428,12.7688,12.7342,12.7602,52200.0
2007-10-12 14:20:00,14.71,14.71,14.7,14.71,25700.0,12.7602,12.7602,12.7515,12.7602,25700.0
2007-10-12 14:25:00,14.71,14.71,14.7,14.7,18500.0,12.7602,12.7602,12.7515,12.7515,18500.0
2007-10-12 14:30:00,14.7,14.71,14.67,14.68,35300.0,12.7515,12.7602,12.7255,12.7342,35300.0
2007-10-12 14:35:00,14.68,14.69,14.67,14.68,29200.0,12.7342,12.7428,12.7255,12.7342,29200.0
2007-10-12 14:40:00,14.69,14.69,14.67,14.67,34100.0,12.7428,12.7428,12.7255,12.7255,34100.0
2007-10-12 14:45:00,14.67,14.68,14.67,14.67,12700.0,12.7255,12.7342,12.7255,12.7255,12700.0
2007-10-12 14:50:00,14.67,14.69,14.67,14.69,13500.0,12.7255,12.7428,12.7255,12.7428,13500.0
2007-10-12 14:55:00,14.68,14.69,14.68,14.68,11300.0,12.7342,12.7428,12.7342,12.7342,11300.0
2007-10-12 15:00:00,14.68,14.69,14.64,14.65,34100.0,12.7342,12.7428,12.6995,12.7081,34100.0
2007-10-12 15:05:00,14.65,14.67,14.64,14.67,30700.0,12.7081,12.7255,12.6995,12.7255,30700.0
2007-10-12 15:10:00,14.67,14.68,14.64,14.66,63300.0,12.7255,12.7342,12.6995,12.7168,63300.0
2007-10-12 15:15:00,14.66,14.66,14.65,14.66,18700.0,12.7168,12.7168,12.7081,12.7168,18700.0
2007-10-12 15:20:00,14.65,14.68,14.65,14.67,48800.0,12.7081,12.7342,12.7081,12.7255,48800.0
2007-10-12 15:25:00,14.67,14.67,14.66,14.66,39300.0,12.7255,12.7255,12.7168,12.7168,39300.0
2007-10-12 15:30:00,14.67,14.68,14.66,14.68,23300.0,12.7255,12.7342,12.7168,12.7342,23300.0
2007-10-12 15:35:00,14.68,14.68,14.67,14.67,17700.0,12.7342,12.7342,12.7255,12.7255,17700.0
2007-10-12 15:40:00,14.68,14.68,14.67,14.67,19500.0,12.7342,12.7342,12.7255,12.7255,19500.0
2007-10-12 15:45:00,14.67,14.68,14.65,14.65,66900.0,12.7255,12.7342,12.7081,12.7081,66900.0
2007-10-12 15:50:00,14.65,14.66,14.64,14.65,118800.0,12.7081,12.7168,12.6995,12.7081,118800.0
2007-10-12 15:55:00,14.65,14.67,14.64,14.67,143200.0,12.7081,12.7255,12.6995,12.7255,143200.0
2007-10-15 09:30:00,14.6,14.64,14.6,14.61,46500.0,12.6648,12.6995,12.6648,12.6734,46500.0
2007-10-15 09:35:00,14.61,14.63,14.59,14.6,25200.0,12.6734,12.6908,12.6561,12.6648,25200.0
2007-10-15 09:40:00,14.59,14.61,14.58,14.59,43000.0,12.6561,12.6734,12.6474,12.6561,43000.0
2007-10-15 09:45:00,14.59,14.6,14.56,14.56,67200.0,12.6561,12.6648,12.6301,12.6301,67200.0
2007-10-15 09:50:00,14.56,14.58,14.55,14.56,62500.0,12.6301,12.6474,12.6214,12.6301,62500.0
2007-10-15 09:55:00,14.56,14.57,14.55,14.57,47900.0,12.6301,12.6387,12.6214,12.6387,47900.0
2007-10-15 10:00:00,14.56,14.57,14.55,14.57,25400.0,12.6301,12.6387,12.6214,12.6387,25400.0
2007-10-15 10:05:00,14.57,14.57,14.55,14.55,27400.0,12.6387,12.6387,12.6214,12.6214,27400.0
2007-10-15 10:10:00,14.55,14.55,14.51,14.52,57800.0,12.6214,12.6214,12.5867,12.5954,57800.0
2007-10-15 10:15:00,14.51,14.52,14.5,14.52,66700.0,12.5867,12.5954,12.578,12.5954,66700.0
2007-10-15 10:20:00,14.51,14.52,14.51,14.51,18100.0,12.5867,12.5954,12.5867,12.5867,18100.0
2007-10-15 10:25:00,14.51,14.56,14.51,14.55,58900.0,12.5867,12.6301,12.5867,12.6214,58900.0
2007-10-15 10:30:00,14.56,14.56,14.53,14.54,41100.0,12.6301,12.6301,12.604,12.6127,41100.0
2007-10-15 10:35:00,14.53,14.55,14.53,14.54,39500.0,12.604,12.6214,12.604,12.6127,39500.0
2007-10-15 10:40:00,14.55,14.56,14.53,14.54,44400.0,12.6214,12.6301,12.604,12.6127,44400.0
2007-10-15 10:45:00,14.54,14.59,14.53,14.59,53400.0,12.6127,12.6561,12.604,12.6561,53400.0
2007-10-15 10:50:00,14.59,14.6,14.58,14.6,76800.0,12.6561,12.6648,12.6474,12.6648,76800.0
2007-10-15 10:55:00,14.6,14.62,14.6,14.62,50400.0,12.6648,12.6821,12.6648,12.6821,50400.0
2007-10-15 11:00:00,14.61,14.63,14.6,14.62,57000.0,12.6734,12.6908,12.6648,12.6821,57000.0
2007-10-15 11:05:00,14.63,14.63,14.6,14.6,54500.0,12.6908,12.6908,12.6648,12.6648,54500.0
2007-10-15 11:10:00,14.6,14.64,14.59,14.64,61600.0,12.6648,12.6995,12.6561,12.6995,61600.0
2007-10-15 11:15:00,14.64,14.64,14.62,14.63,47800.0,12.6995,12.6995,12.6821,12.6908,47800.0
2007-10-15 11:20:00,14.62,14.63,14.55,14.55,64800.0,12.6821,12.6908,12.6214,12.6214,64800.0
2007-10-15 11:25:00,14.55,14.57,14.55,14.56,27700.0,12.6214,12.6387,12.6214,12.6301,27700.0
2007-10-15 11:30:00,14.56,14.57,14.53,14.56,61600.0,12.6301,12.6387,12.604,12.6301,61600.0
2007-10-15 11:35:00,14.55,14.55,14.54,14.55,18300.0,12.6214,12.6214,12.6127,12.6214,18300.0
2007-10-15 11:40:00,14.55,14.55,14.54,14.54,21800.0,12.6214,12.6214,12.6127,12.6127,21800.0
2007-10-15 11:45:00,14.54,14.55,14.54,14.54,12000.0,12.6127,12.6214,12.6127,12.6127,12000.0
2007-10-15 11:50:00,14.54,14.54,14.53,14.54,13100.0,12.6127,12.6127,12.604,12.6127,13100.0
2007-10-15 11:55:00,14.54,14.54,14.53,14.53,7600.0,12.6127,12.6127,12.604,12.604,7600.0
2007-10-15 12:00:00,14.54,14.54,14.53,14.53,20100.0,12.6127,12.6127,12.604,12.604,20100.0
2007-10-15 12:05:00,14.53,14.54,14.53,14.54,11400.0,12.604,12.6127,12.604,12.6127,11400.0
2007-10-15 12:10:00,14.53,14.55,14.53,14.55,22200.0,12.604,12.6214,12.604,12.6214,22200.0
2007-10-15 12:15:00,14.55,14.56,14.55,14.55,41300.0,12.6214,12.6301,12.6214,12.6214,41300.0
2007-10-15 12:20:00,14.55,14.56,14.55,14.56,18900.0,12.6214,12.6301,12.6214,12.6301,18900.0
2007-10-15 12:25:00,14.55,14.57,14.55,14.56,28100.0,12.6214,12.6387,12.6214,12.6301,28100.0
2007-10-15 12:30:00,14.56,14.57,14.55,14.56,18900.0,12.6301,12.6387,12.6214,12.6301,18900.0
2007-10-15 12:35:00,14.56,14.56,14.55,14.56,23400.0,12.6301,12.6301,12.6214,12.6301,23400.0
2007-10-15 12:40:00,14.55,14.56,14.54,14.54,28700.0,12.6214,12.6301,12.6127,12.6127,28700.0
2007-10-15 12:45:00,14.54,14.55,14.51,14.52,29100.0,12.6127,12.6214,12.5867,12.5954,29100.0
2007-10-15 12:50:00,14.52,14.52,14.51,14.51,12400.0,12.5954,12.5954,12.5867,12.5867,12400.0
2007-10-15 12:55:00,14.51,14.52,14.51,14.52,10400.0,12.5867,12.5954,12.5867,12.5954,10400.0
2007-10-15 13:00:00,14.51,14.52,14.5,14.5,25600.0,12.5867,12.5954,12.578,12.578,25600.0
2007-10-15 13:05:00,14.5,14.51,14.5,14.5,17200.0,12.578,12.5867,12.578,12.578,17200.0
2007-10-15 13:10:00,14.5,14.51,14.5,14.5,14600.0,12.578,12.5867,12.578,12.578,14600.0
2007-10-15 13:15:00,14.5,14.52,14.5,14.51,34000.0,12.578,12.5954,12.578,12.5867,34000.0
2007-10-15 13:20:00,14.51,14.52,14.51,14.51,9000.0,12.5867,12.5954,12.5867,12.5867,9000.0
2007-10-15 13:25:00,14.52,14.52,14.51,14.52,5800.0,12.5954,12.5954,12.5867,12.5954,5800.0
2007-10-15 13:30:00,14.51,14.52,14.51,14.51,9000.0,12.5867,12.5954,12.5867,12.5867,9000.0
2007-10-15 13:35:00,14.51,14.54,14.51,14.54,23400.0,12.5867,12.6127,12.5867,12.6127,23400.0
2007-10-15 13:40:00,14.53,14.55,14.53,14.53,71500.0,12.604,12.6214,12.604,12.604,71500.0
2007-10-15 13:45:00,14.53,14.54,14.51,14.52,38500.0,12.604,12.6127,12.5867,12.5954,38500.0
2007-10-15 13:50:00,14.51,14.54,14.51,14.53,32400.0,12.5867,12.6127,12.5867,12.604,32400.0
2007-10-15 13:55:00,14.54,14.54,14.53,14.53,15000.0,12.6127,12.6127,12.604,12.604,15000.0
2007-10-15 14:00:00,14.54,14.54,14.51,14.51,58700.0,12.6127,12.6127,12.5867,12.5867,58700.0
2007-10-15 14:05:00,14.51,14.52,14.5,14.5,26100.0,12.5867,12.5954,12.578,12.578,26100.0
2007-10-15 14:10:00,14.5,14.51,14.5,14.5,10400.0,12.578,12.5867,12.578,12.578,10400.0
2007-10-15 14:15:00,14.5,14.53,14.5,14.5,53200.0,12.578,12.604,12.578,12.578,53200.0
2007-10-15 14:20:00,14.5,14.51,14.5,14.51,13100.0,12.578,12.5867,12.578,12.5867,13100.0
2007-10-15 14:25:00,14.5,14.52,14.5,14.51,76500.0,12.578,12.5954,12.578,12.5867,76500.0
2007-10-15 14:30:00,14.51,14.51,14.5,14.51,11100.0,12.5867,12.5867,12.578,12.5867,11100.0
2007-10-15 14:35:00,14.51,14.52,14.5,14.52,35600.0,12.5867,12.5954,12.578,12.5954,35600.0
2007-10-15 14:40:00,14.51,14.56,14.51,14.55,54200.0,12.5867,12.6301,12.5867,12.6214,54200.0
2007-10-15 14:45:00,14.56,14.57,14.55,14.57,30100.0,12.6301,12.6387,12.6214,12.6387,30100.0
2007-10-15 14:50:00,14.56,14.57,14.54,14.54,62200.0,12.6301,12.6387,12.6127,12.6127,62200.0
2007-10-15 14:55:00,14.54,14.56,14.54,14.56,27600.0,12.6127,12.6301,12.6127,12.6301,27600.0
2007-10-15 15:00:00,14.55,14.59,14.55,14.59,28200.0,12.6214,12.6561,12.6214,12.6561,28200.0
2007-10-15 15:05:00,14.58,14.59,14.57,14.57,49000.0,12.6474,12.6561,12.6387,12.6387,49000.0
2007-10-15 15:10:00,14.57,14.58,14.55,14.56,46100.0,12.6387,12.6474,12.6214,12.6301,46100.0
2007-10-15 15:15:00,14.55,14.57,14.54,14.56,52200.0,12.6214,12.6387,12.6127,12.6301,52200.0
2007-10-15 15:20:00,14.56,14.59,14.54,14.54,52900.0,12.6301,12.6561,12.6127,12.6127,52900.0
2007-10-15 15:25:00,14.55,14.55,14.53,14.54,78200.0,12.6214,12.6214,12.604,12.6127,78200.0
2007-10-15 15:30:00,14.55,14.55,14.54,14.54,28100.0,12.6214,12.6214,12.6127,12.6127,28100.0
2007-10-15 15:35:00,14.54,14.55,14.54,14.54,24900.0,12.6127,12.6214,12.6127,12.6127,24900.0
2007-10-15 15:40:00,14.54,14.6,14.54,14.6,86400.0,12.6127,12.6648,12.6127,12.6648,86400.0
2007-10-15 15:45:00,14.6,14.63,14.6,14.62,114500.0,12.6648,12.6908,12.6648,12.6821,114500.0
2007-10-15 15:50:00,14.62,14.62,14.58,14.6,76100.0,12.6821,12.6821,12.6474,12.6648,76100.0
2007-10-15 15:55:00,14.6,14.6,14.57,14.59,100800.0,12.6648,12.6648,12.6387,12.6561,100800.0
2007-10-16 09:30:00,14.57,14.61,14.54,14.56,63500.0,12.6387,12.6734,12.6127,12.6301,63500.0
2007-10-16 09:35:00,14.56,14.61,14.54,14.59,60800.0,12.6301,12.6734,12.6127,12.6561,60800.0
2007-10-16 09:40:00,14.58,14.58,14.54,14.55,69700.0,12.6474,12.6474,12.6127,12.6214,69700.0
2007-10-16 09:45:00,14.55,14.57,14.54,14.56,77400.0,12.6214,12.6387,12.6127,12.6301,77400.0
2007-10-16 09:50:00,14.56,14.57,14.54,14.54,24200.0,12.6301,12.6387,12.6127,12.6127,24200.0
2007-10-16 09:55:00,14.54,14.55,14.54,14.55,51400.0,12.6127,12.6214,12.6127,12.6214,51400.0
2007-10-16 10:00:00,14.55,14.56,14.54,14.55,80100.0,12.6214,12.6301,12.6127,12.6214,80100.0
2007-10-16 10:05:00,14.56,14.58,14.55,14.57,58100.0,12.6301,12.6474,12.6214,12.6387,58100.0
2007-10-16 10:10:00,14.56,14.58,14.54,14.54,44500.0,12.6301,12.6474,12.6127,12.6127,44500.0
2007-10-16 10:15:00,14.54,14.57,14.54,14.55,81300.0,12.6127,12.6387,12.6127,12.6214,81300.0
2007-10-16 10:20:00,14.55,14.56,14.55,14.55,28100.0,12.6214,12.6301,12.6214,12.6214,28100.0
2007-10-16 10:25:00,14.55,14.56,14.54,14.55,29200.0,12.6214,12.6301,12.6127,12.6214,29200.0
2007-10-16 10:30:00,14.55,14.58,14.54,14.56,90100.0,12.6214,12.6474,12.6127,12.6301,90100.0
2007-10-16 10:35:00,14.56,14.57,14.56,14.56,51700.0,12.6301,12.6387,12.6301,12.6301,51700.0
2007-10-16 10:40:00,14.56,14.57,14.56,14.56,44900.0,12.6301,12.6387,12.6301,12.6301,44900.0
2007-10-16 10:45:00,14.56,14.58,14.56,14.58,49900.0,12.6301,12.6474,12.6301,12.6474,49900.0
2007-10-16 10:50:00,14.58,14.61,14.57,14.61,66300.0,12.6474,12.6734,12.6387,12.6734,66300.0
2007-10-16 10:55:00,14.61,14.64,14.6,14.62,93300.0,12.6734,12.6995,12.6648,12.6821,93300.0
2007-10-16 11:00:00,14.62,14.69,14.62,14.67,105200.0,12.6821,12.7428,12.6821,12.7255,105200.0
2007-10-16 11:05:00,14.67,14.68,14.64,14.64,52900.0,12.7255,12.7342,12.6995,12.6995,52900.0
2007-10-16 11:10:00,14.64,14.65,14.6,14.6,36700.0,12.6995,12.7081,12.6648,12.6648,36700.0
2007-10-16 11:15:00,14.6,14.61,14.57,14.57,21300.0,12.6648,12.6734,12.6387,12.6387,21300.0
2007-10-16 11:20:00,14.58,14.59,14.56,14.56,55900.0,12.6474,12.6561,12.6301,12.6301,55900.0
2007-10-16 11:25:00,14.57,14.57,14.55,14.57,38500.0,12.6387,12.6387,12.6214,12.6387,38500.0
2007-10-16 11:30:00,14.57,14.6,14.56,14.57,90900.0,12.6387,12.6648,12.6301,12.6387,90900.0
2007-10-16 11:35:00,14.58,14.59,14.57,14.58,34100.0,12.6474,12.6561,12.6387,12.6474,34100.0
2007-10-16 11:40:00,14.58,14.59,14.55,14.55,32200.0,12.6474,12.6561,12.6214,12.6214,32200.0
2007-10-16 11:45:00,14.55,14.56,14.54,14.56,47800.0,12.6214,12.6301,12.6127,12.6301,47800.0
2007-10-16 11:50:00,14.55,14.57,14.54,14.56,67300.0,12.6214,12.6387,12.6127,12.6301,67300.0
2007-10-16 11:55:00,14.56,14.57,14.55,14.55,44100.0,12.6301,12.6387,12.6214,12.6214,44100.0
2007-10-16 12:00:00,14.55,14.57,14.54,14.57,52300.0,12.6214,12.6387,12.6127,12.6387,52300.0
2007-10-16 12:05:00,14.57,14.59,14.55,14.57,50600.0,12.6387,12.6561,12.6214,12.6387,50600.0
2007-10-16 12:10:00,14.57,14.58,14.55,14.55,58200.0,12.6387,12.6474,12.6214,12.6214,58200.0
2007-10-16 12:15:00,14.55,14.57,14.55,14.55,30000.0,12.6214,12.6387,12.6214,12.6214,30000.0
2007-10-16 12:20:00,14.55,14.56,14.55,14.56,15600.0,12.6214,12.6301,12.6214,12.6301,15600.0
2007-10-16 12:25:00,14.55,14.57,14.55,14.57,45800.0,12.6214,12.6387,12.6214,12.6387,45800.0
2007-10-16 12:30:00,14.57,14.62,14.56,14.6,72200.0,12.6387,12.6821,12.6301,12.6648,72200.0
2007-10-16 12:35:00,14.61,14.61,14.57,14.58,42000.0,12.6734,12.6734,12.6387,12.6474,42000.0
2007-10-16 12:40:00,14.59,14.6,14.58,14.58,28000.0,12.6561,12.6648,12.6474,12.6474,28000.0
2007-10-16 12:45:00,14.57,14.6,14.57,14.6,32000.0,12.6387,12.6648,12.6387,12.6648,32000.0
2007-10-16 12:50:00,14.6,14.62,14.58,14.58,29900.0,12.6648,12.6821,12.6474,12.6474,29900.0
2007-10-16 12:55:00,14.59,14.62,14.58,14.59,47600.0,12.6561,12.6821,12.6474,12.6561,47600.0
2007-10-16 13:00:00,14.59,14.59,14.55,14.56,49300.0,12.6561,12.6561,12.6214,12.6301,49300.0
2007-10-16 13:05:00,14.55,14.56,14.55,14.56,13600.0,12.6214,12.6301,12.6214,12.6301,13600.0
2007-10-16 13:10:00,14.55,14.56,14.55,14.56,9300.0,12.6214,12.6301,12.6214,12.6301,9300.0
2007-10-16 13:15:00,14.56,14.57,14.55,14.57,25200.0,12.6301,12.6387,12.6214,12.6387,25200.0
2007-10-16 13:20:00,14.56,14.58,14.56,14.57,31800.0,12.6301,12.6474,12.6301,12.6387,31800.0
2007-10-16 13:25:00,14.57,14.58,14.56,14.57,32900.0,12.6387,12.6474,12.6301,12.6387,32900.0
2007-10-16 13:30:00,14.56,14.57,14.55,14.56,29900.0,12.6301,12.6387,12.6214,12.6301,29900.0
2007-10-16 13:35:00,14.56,14.58,14.56,14.56,39800.0,12.6301,12.6474,12.6301,12.6301,39800.0
2007-10-16 13:40:00,14.56,14.58,14.56,14.57,36700.0,12.6301,12.6474,12.6301,12.6387,36700.0
2007-10-16 13:45:00,14.58,14.58,14.56,14.56,28300.0,12.6474,12.6474,12.6301,12.6301,28300.0
2007-10-16 13:50:00,14.56,14.57,14.55,14.56,33800.0,12.6301,12.6387,12.6214,12.6301,33800.0
2007-10-16 13:55:00,14.55,14.56,14.52,14.54,369800.0,12.6214,12.6301,12.5954,12.6127,369800.0
2007-10-16 14:00:00,14.54,14.56,14.53,14.55,72300.0,12.6127,12.6301,12.604,12.6214,72300.0
2007-10-16 14:05:00,14.55,14.56,14.52,14.53,42200.0,12.6214,12.6301,12.5954,12.604,42200.0
2007-10-16 14:10:00,14.52,14.55,14.48,14.53,82600.0,12.5954,12.6214,12.5607,12.604,82600.0
2007-10-16 14:15:00,14.53,14.54,14.5,14.51,30100.0,12.604,12.6127,12.578,12.5867,30100.0
2007-10-16 14:20:00,14.5,14.51,14.48,14.5,20900.0,12.578,12.5867,12.5607,12.578,20900.0
2007-10-16 14:25:00,14.5,14.5,14.48,14.49,20300.0,12.578,12.578,12.5607,12.5693,20300.0
2007-10-16 14:30:00,14.5,14.51,14.48,14.51,22600.0,12.578,12.5867,12.5607,12.5867,22600.0
2007-10-16 14:35:00,14.5,14.5,14.48,14.48,23700.0,12.578,12.578,12.5607,12.5607,23700.0
2007-10-16 14:40:00,14.48,14.52,14.48,14.51,36200.0,12.5607,12.5954,12.5607,12.5867,36200.0
2007-10-16 14:45:00,14.51,14.52,14.5,14.51,15800.0,12.5867,12.5954,12.578,12.5867,15800.0
2007-10-16 14:50:00,14.51,14.52,14.5,14.5,28000.0,12.5867,12.5954,12.578,12.578,28000.0
2007-10-16 14:55:00,14.5,14.52,14.48,14.51,50400.0,12.578,12.5954,12.5607,12.5867,50400.0
2007-10-16 15:00:00,14.52,14.58,14.52,14.55,102400.0,12.5954,12.6474,12.5954,12.6214,102400.0
2007-10-16 15:05:00,14.55,14.56,14.53,14.56,86000.0,12.6214,12.6301,12.604,12.6301,86000.0
2007-10-16 15:10:00,14.56,14.58,14.56,14.58,79000.0,12.6301,12.6474,12.6301,12.6474,79000.0
2007-10-16 15:15:00,14.58,14.59,14.55,14.55,37800.0,12.6474,12.6561,12.6214,12.6214,37800.0
2007-10-16 15:20:00,14.56,14.56,14.53,14.53,24900.0,12.6301,12.6301,12.604,12.604,24900.0
2007-10-16 15:25:00,14.53,14.54,14.49,14.5,40400.0,12.604,12.6127,12.5693,12.578,40400.0
2007-10-16 15:30:00,14.5,14.55,14.49,14.55,36100.0,12.578,12.6214,12.5693,12.6214,36100.0
2007-10-16 15:35:00,14.55,14.59,14.54,14.58,50100.0,12.6214,12.6561,12.6127,12.6474,50100.0
2007-10-16 15:40:00,14.58,14.59,14.53,14.54,68000.0,12.6474,12.6561,12.604,12.6127,68000.0
2007-10-16 15:45:00,14.54,14.56,14.52,14.52,261400.0,12.6127,12.6301,12.5954,12.5954,261400.0
2007-10-16 15:50:00,14.52,14.57,14.52,14.55,122300.0,12.5954,12.6387,12.5954,12.6214,122300.0
2007-10-16 15:55:00,14.55,14.56,14.49,14.53,176300.0,12.6214,12.6301,12.5693,12.604,176300.0
2007-10-17 09:30:00,14.59,14.59,14.51,14.52,42300.0,12.6561,12.6561,12.5867,12.5954,42300.0
2007-10-17 09:35:00,14.53,14.63,14.53,14.62,68900.0,12.604,12.6908,12.604,12.6821,68900.0
2007-10-17 09:40:00,14.61,14.62,14.59,14.6,55400.0,12.6734,12.6821,12.6561,12.6648,55400.0
2007-10-17 09:45:00,14.6,14.61,14.59,14.61,100800.0,12.6648,12.6734,12.6561,12.6734,100800.0
2007-10-17 09:50:00,14.6,14.61,14.59,14.6,30900.0,12.6648,12.6734,12.6561,12.6648,30900.0
2007-10-17 09:55:00,14.6,14.61,14.59,14.59,34700.0,12.6648,12.6734,12.6561,12.6561,34700.0
2007-10-17 10:00:00,14.59,14.59,14.5,14.52,217600.0,12.6561,12.6561,12.578,12.5954,217600.0
2007-10-17 10:05:00,14.52,14.61,14.52,14.6,240100.0,12.5954,12.6734,12.5954,12.6648,240100.0
2007-10-17 10:10:00,14.59,14.6,14.59,14.59,12400.0,12.6561,12.6648,12.6561,12.6561,12400.0
2007-10-17 10:15:00,14.6,14.6,14.56,14.56,56300.0,12.6648,12.6648,12.6301,12.6301,56300.0
2007-10-17 10:20:00,14.56,14.59,14.56,14.57,44700.0,12.6301,12.6561,12.6301,12.6387,44700.0
2007-10-17 10:25:00,14.58,14.58,14.56,14.57,44500.0,12.6474,12.6474,12.6301,12.6387,44500.0
2007-10-17 10:30:00,14.57,14.64,14.57,14.63,165400.0,12.6387,12.6995,12.6387,12.6908,165400.0
2007-10-17 10:35:00,14.64,14.64,14.61,14.62,63500.0,12.6995,12.6995,12.6734,12.6821,63500.0
2007-10-17 10:40:00,14.63,14.63,14.62,14.63,38000.0,12.6908,12.6908,12.6821,12.6908,38000.0
2007-10-17 10:45:00,14.62,14.63,14.61,14.61,32900.0,12.6821,12.6908,12.6734,12.6734,32900.0
2007-10-17 10:50:00,14.61,14.62,14.59,14.59,65300.0,12.6734,12.6821,12.6561,12.6561,65300.0
2007-10-17 10:55:00,14.59,14.6,14.57,14.57,196300.0,12.6561,12.6648,12.6387,12.6387,196300.0
2007-10-17 11:00:00,14.58,14.59,14.57,14.58,25300.0,12.6474,12.6561,12.6387,12.6474,25300.0
2007-10-17 11:05:00,14.58,14.59,14.58,14.58,36500.0,12.6474,12.6561,12.6474,12.6474,36500.0
2007-10-17 11:10:00,14.58,14.59,14.57,14.59,58800.0,12.6474,12.6561,12.6387,12.6561,58800.0
2007-10-17 11:15:00,14.59,14.59,14.58,14.58,23300.0,12.6561,12.6561,12.6474,12.6474,23300.0
2007-10-17 11:20:00,14.58,14.59,14.57,14.57,28800.0,12.6474,12.6561,12.6387,12.6387,28800.0
2007-10-17 11:25:00,14.57,14.58,14.57,14.58,9400.0,12.6387,12.6474,12.6387,12.6474,9400.0
2007-10-17 11:30:00,14.58,14.59,14.57,14.58,43200.0,12.6474,12.6561,12.6387,12.6474,43200.0
2007-10-17 11:35:00,14.57,14.58,14.57,14.58,25100.0,12.6387,12.6474,12.6387,12.6474,25100.0
2007-10-17 11:40:00,14.57,14.59,14.57,14.57,51300.0,12.6387,12.6561,12.6387,12.6387,51300.0
2007-10-17 11:45:00,14.58,14.58,14.57,14.57,16000.0,12.6474,12.6474,12.6387,12.6387,16000.0
2007-10-17 11:50:00,14.57,14.58,14.52,14.55,89600.0,12.6387,12.6474,12.5954,12.6214,89600.0
2007-10-17 11:55:00,14.55,14.56,14.52,14.53,35000.0,12.6214,12.6301,12.5954,12.604,35000.0
2007-10-17 12:00:00,14.52,14.55,14.52,14.54,81400.0,12.5954,12.6214,12.5954,12.6127,81400.0
2007-10-17 12:05:00,14.53,14.54,14.51,14.51,52300.0,12.604,12.6127,12.5867,12.5867,52300.0
2007-10-17 12:10:00,14.5,14.51,14.48,14.48,60700.0,12.578,12.5867,12.5607,12.5607,60700.0
2007-10-17 12:15:00,14.48,14.49,14.48,14.49,24000.0,12.5607,12.5693,12.5607,12.5693,24000.0
2007-10-17 12:20:00,14.49,14.51,14.48,14.51,134700.0,12.5693,12.5867,12.5607,12.5867,134700.0
2007-10-17 12:25:00,14.51,14.51,14.44,14.45,65700.0,12.5867,12.5867,12.526,12.5346,65700.0
2007-10-17 12:30:00,14.46,14.48,14.43,14.45,71900.0,12.5433,12.5607,12.5173,12.5346,71900.0
2007-10-17 12:35:00,14.45,14.45,14.43,14.44,41800.0,12.5346,12.5346,12.5173,12.526,41800.0
2007-10-17 12:40:00,14.44,14.48,14.44,14.47,41300.0,12.526,12.5607,12.526,12.552,41300.0
2007-10-17 12:45:00,14.46,14.48,14.44,14.48,32000.0,12.5433,12.5607,12.526,12.5607,32000.0
2007-10-17 12:50:00,14.47,14.49,14.47,14.47,52700.0,12.552,12.5693,12.552,12.552,52700.0
2007-10-17 12:55:00,14.47,14.47,14.43,14.43,67100.0,12.552,12.552,12.5173,12.5173,67100.0
2007-10-17 13:00:00,14.43,14.45,14.43,14.45,31600.0,12.5173,12.5346,12.5173,12.5346,31600.0
2007-10-17 13:05:00,14.44,14.45,14.42,14.42,42400.0,12.526,12.5346,12.5086,12.5086,42400.0
2007-10-17 13:10:00,14.42,14.46,14.4,14.44,53100.0,12.5086,12.5433,12.4913,12.526,53100.0
2007-10-17 13:15:00,14.45,14.48,14.44,14.47,57700.0,12.5346,12.5607,12.526,12.552,57700.0
2007-10-17 13:20:00,14.47,14.49,14.46,14.48,21900.0,12.552,12.5693,12.5433,12.5607,21900.0
2007-10-17 13:25:00,14.47,14.48,14.41,14.44,34400.0,12.552,12.5607,12.4999,12.526,34400.0
2007-10-17 13:30:00,14.44,14.48,14.44,14.47,26700.0,12.526,12.5607,12.526,12.552,26700.0
2007-10-17 13:35:00,14.47,14.49,14.44,14.45,39300.0,12.552,12.5693,12.526,12.5346,39300.0
2007-10-17 13:40:00,14.45,14.46,14.41,14.41,17400.0,12.5346,12.5433,12.4999,12.4999,17400.0
2007-10-17 13:45:00,14.42,14.44,14.4,14.4,21700.0,12.5086,12.526,12.4913,12.4913,21700.0
2007-10-17 13:50:00,14.4,14.44,14.37,14.4,49600.0,12.4913,12.526,12.4652,12.4913,49600.0
2007-10-17 13:55:00,14.39,14.45,14.37,14.42,53800.0,12.4826,12.5346,12.4652,12.5086,53800.0
2007-10-17 14:00:00,14.42,14.43,14.4,14.42,43400.0,12.5086,12.5173,12.4913,12.5086,43400.0
2007-10-17 14:05:00,14.41,14.45,14.4,14.45,36600.0,12.4999,12.5346,12.4913,12.5346,36600.0
2007-10-17 14:10:00,14.44,14.45,14.41,14.43,42600.0,12.526,12.5346,12.4999,12.5173,42600.0
2007-10-17 14:15:00,14.43,14.44,14.4,14.42,36500.0,12.5173,12.526,12.4913,12.5086,36500.0
2007-10-17 14:20:00,14.42,14.43,14.41,14.41,31100.0,12.5086,12.5173,12.4999,12.4999,31100.0
2007-10-17 14:25:00,14.42,14.42,14.4,14.4,28400.0,12.5086,12.5086,12.4913,12.4913,28400.0
2007-10-17 14:30:00,14.41,14.41,14.37,14.4,69800.0,12.4999,12.4999,12.4652,12.4913,69800.0
2007-10-17 14:35:00,14.39,14.43,14.39,14.43,30700.0,12.4826,12.5173,12.4826,12.5173,30700.0
2007-10-17 14:40:00,14.42,14.43,14.41,14.41,40700.0,12.5086,12.5173,12.4999,12.4999,40700.0
2007-10-17 14:45:00,14.42,14.42,14.38,14.38,72500.0,12.5086,12.5086,12.4739,12.4739,72500.0
2007-10-17 14:50:00,14.39,14.39,14.36,14.37,63100.0,12.4826,12.4826,12.4566,12.4652,63100.0
2007-10-17 14:55:00,14.37,14.41,14.36,14.41,88000.0,12.4652,12.4999,12.4566,12.4999,88000.0
2007-10-17 15:00:00,14.41,14.48,14.4,14.44,96900.0,12.4999,12.5607,12.4913,12.526,96900.0
2007-10-17 15:05:00,14.44,14.5,14.42,14.48,90700.0,12.526,12.578,12.5086,12.5607,90700.0
2007-10-17 15:10:00,14.48,14.5,14.46,14.49,61900.0,12.5607,12.578,12.5433,12.5693,61900.0
2007-10-17 15:15:00,14.49,14.51,14.41,14.44,109600.0,12.5693,12.5867,12.4999,12.526,109600.0
2007-10-17 15:20:00,14.44,14.49,14.44,14.49,53100.0,12.526,12.5693,12.526,12.5693,53100.0
2007-10-17 15:25:00,14.49,14.5,14.48,14.49,38400.0,12.5693,12.578,12.5607,12.5693,38400.0
2007-10-17 15:30:00,14.49,14.5,14.47,14.5,60700.0,12.5693,12.578,12.552,12.578,60700.0
2007-10-17 15:35:00,14.5,14.51,14.47,14.48,58200.0,12.578,12.5867,12.552,12.5607,58200.0
2007-10-17 15:40:00,14.47,14.5,14.47,14.49,91100.0,12.552,12.578,12.552,12.5693,91100.0
2007-10-17 15:45:00,14.49,14.51,14.48,14.51,64100.0,12.5693,12.5867,12.5607,12.5867,64100.0
2007-10-17 15:50:00,14.5,14.52,14.5,14.51,90800.0,12.578,12.5954,12.578,12.5867,90800.0
2007-10-17 15:55:00,14.52,14.55,14.51,14.53,110800.0,12.5954,12.6214,12.5867,12.604,110800.0
2007-10-18 09:30:00,14.75,14.75,14.61,14.62,130900.0,12.7949,12.7949,12.6734,12.6821,130900.0
2007-10-18 09:35:00,14.62,14.62,14.5,14.52,97200.0,12.6821,12.6821,12.578,12.5954,97200.0
2007-10-18 09:40:00,14.51,14.55,14.34,14.38,291900.0,12.5867,12.6214,12.4392,12.4739,291900.0
2007-10-18 09:45:00,14.38,14.41,14.35,14.35,252900.0,12.4739,12.4999,12.4479,12.4479,252900.0
2007-10-18 09:50:00,14.36,14.39,14.35,14.36,217500.0,12.4566,12.4826,12.4479,12.4566,217500.0
2007-10-18 09:55:00,14.36,14.37,14.35,14.36,177000.0,12.4566,12.4652,12.4479,12.4566,177000.0
2007-10-18 10:00:00,14.36,14.38,14.35,14.36,413000.0,12.4566,12.4739,12.4479,12.4566,413000.0
2007-10-18 10:05:00,14.36,14.37,14.25,14.32,552100.0,12.4566,12.4652,12.3611,12.4219,552100.0
2007-10-18 10:10:00,14.33,14.33,14.31,14.32,24000.0,12.4305,12.4305,12.4132,12.4219,24000.0
2007-10-18 10:15:00,14.31,14.33,14.3,14.31,80700.0,12.4132,12.4305,12.4045,12.4132,80700.0
2007-10-18 10:20:00,14.31,14.32,14.31,14.32,44300.0,12.4132,12.4219,12.4132,12.4219,44300.0
2007-10-18 10:25:00,14.31,14.34,14.31,14.34,168600.0,12.4132,12.4392,12.4132,12.4392,168600.0
2007-10-18 10:30:00,14.34,14.35,14.28,14.28,104500.0,12.4392,12.4479,12.3872,12.3872,104500.0
2007-10-18 10:35:00,14.28,14.3,14.27,14.28,50100.0,12.3872,12.4045,12.3785,12.3872,50100.0
2007-10-18 10:40:00,14.28,14.29,14.27,14.28,41000.0,12.3872,12.3958,12.3785,12.3872,41000.0
2007-10-18 10:45:00,14.28,14.3,14.28,14.3,33300.0,12.3872,12.4045,12.3872,12.4045,33300.0
2007-10-18 10:50:00,14.3,14.31,14.29,14.3,51400.0,12.4045,12.4132,12.3958,12.4045,51400.0
2007-10-18 10:55:00,14.3,14.3,14.28,14.29,26000.0,12.4045,12.4045,12.3872,12.3958,26000.0
2007-10-18 11:00:00,14.29,14.29,14.26,14.27,66000.0,12.3958,12.3958,12.3698,12.3785,66000.0
2007-10-18 11:05:00,14.28,14.28,14.27,14.27,137100.0,12.3872,12.3872,12.3785,12.3785,137100.0
2007-10-18 11:10:00,14.27,14.27,14.26,14.26,48700.0,12.3785,12.3785,12.3698,12.3698,48700.0
2007-10-18 11:15:00,14.27,14.27,14.26,14.26,45400.0,12.3785,12.3785,12.3698,12.3698,45400.0
2007-10-18 11:20:00,14.26,14.27,14.25,14.26,53800.0,12.3698,12.3785,12.3611,12.3698,53800.0
2007-10-18 11:25:00,14.25,14.26,14.22,14.26,145900.0,12.3611,12.3698,12.3351,12.3698,145900.0
2007-10-18 11:30:00,14.26,14.27,14.25,14.26,51700.0,12.3698,12.3785,12.3611,12.3698,51700.0
2007-10-18 11:35:00,14.26,14.26,14.25,14.26,153400.0,12.3698,12.3698,12.3611,12.3698,153400.0
2007-10-18 11:40:00,14.25,14.26,14.24,14.24,63200.0,12.3611,12.3698,12.3525,12.3525,63200.0
2007-10-18 11:45:00,14.25,14.26,14.24,14.26,39500.0,12.3611,12.3698,12.3525,12.3698,39500.0
2007-10-18 11:50:00,14.26,14.26,14.25,14.26,9900.0,12.3698,12.3698,12.3611,12.3698,9900.0
2007-10-18 11:55:00,14.25,14.26,14.25,14.26,38700.0,12.3611,12.3698,12.3611,12.3698,38700.0
2007-10-18 12:00:00,14.26,14.26,14.25,14.25,31800.0,12.3698,12.3698,12.3611,12.3611,31800.0
2007-10-18 12:05:00,14.25,14.26,14.25,14.26,72700.0,12.3611,12.3698,12.3611,12.3698,72700.0
2007-10-18 12:10:00,14.26,14.26,14.25,14.25,24000.0,12.3698,12.3698,12.3611,12.3611,24000.0
2007-10-18 12:15:00,14.25,14.26,14.25,14.26,20900.0,12.3611,12.3698,12.3611,12.3698,20900.0
2007-10-18 12:20:00,14.26,14.26,14.25,14.26,69400.0,12.3698,12.3698,12.3611,12.3698,69400.0
2007-10-18 12:25:00,14.26,14.26,14.25,14.26,23900.0,12.3698,12.3698,12.3611,12.3698,23900.0
2007-10-18 12:30:00,14.25,14.26,14.25,14.26,18000.0,12.3611,12.3698,12.3611,12.3698,18000.0
2007-10-18 12:35:00,14.25,14.26,14.25,14.25,16600.0,12.3611,12.3698,12.3611,12.3611,16600.0
2007-10-18 12:40:00,14.25,14.26,14.25,14.25,11600.0,12.3611,12.3698,12.3611,12.3611,11600.0
2007-10-18 12:45:00,14.25,14.27,14.25,14.26,219400.0,12.3611,12.3785,12.3611,12.3698,219400.0
2007-10-18 12:50:00,14.26,14.3,14.26,14.28,125100.0,12.3698,12.4045,12.3698,12.3872,125100.0
2007-10-18 12:55:00,14.28,14.38,14.27,14.34,148700.0,12.3872,12.4739,12.3785,12.4392,148700.0
2007-10-18 13:00:00,14.35,14.4,14.34,14.37,76700.0,12.4479,12.4913,12.4392,12.4652,76700.0
2007-10-18 13:05:00,14.37,14.37,14.33,14.34,63000.0,12.4652,12.4652,12.4305,12.4392,63000.0
2007-10-18 13:10:00,14.33,14.35,14.33,14.35,22800.0,12.4305,12.4479,12.4305,12.4479,22800.0
2007-10-18 13:15:00,14.35,14.36,14.35,14.36,67400.0,12.4479,12.4566,12.4479,12.4566,67400.0
2007-10-18 13:20:00,14.36,14.37,14.35,14.37,15000.0,12.4566,12.4652,12.4479,12.4652,15000.0
2007-10-18 13:25:00,14.37,14.39,14.35,14.36,65500.0,12.4652,12.4826,12.4479,12.4566,65500.0
2007-10-18 13:30:00,14.35,14.39,14.35,14.38,51300.0,12.4479,12.4826,12.4479,12.4739,51300.0
2007-10-18 13:35:00,14.38,14.39,14.36,14.37,56700.0,12.4739,12.4826,12.4566,12.4652,56700.0
2007-10-18 13:40:00,14.37,14.37,14.36,14.37,23000.0,12.4652,12.4652,12.4566,12.4652,23000.0
2007-10-18 13:45:00,14.36,14.37,14.36,14.36,19200.0,12.4566,12.4652,12.4566,12.4566,19200.0
2007-10-18 13:50:00,14.37,14.38,14.36,14.37,66300.0,12.4652,12.4739,12.4566,12.4652,66300.0
2007-10-18 13:55:00,14.38,14.38,14.36,14.37,37700.0,12.4739,12.4739,12.4566,12.4652,37700.0
2007-10-18 14:00:00,14.37,14.37,14.36,14.37,22300.0,12.4652,12.4652,12.4566,12.4652,22300.0
2007-10-18 14:05:00,14.37,14.4,14.36,14.39,60800.0,12.4652,12.4913,12.4566,12.4826,60800.0
2007-10-18 14:10:00,14.39,14.4,14.37,14.37,53400.0,12.4826,12.4913,12.4652,12.4652,53400.0
2007-10-18 14:15:00,14.37,14.38,14.29,14.35,87400.0,12.4652,12.4739,12.3958,12.4479,87400.0
2007-10-18 14:20:00,14.35,14.35,14.29,14.32,93900.0,12.4479,12.4479,12.3958,12.4219,93900.0
2007-10-18 14:25:00,14.31,14.34,14.29,14.34,53400.0,12.4132,12.4392,12.3958,12.4392,53400.0
2007-10-18 14:30:00,14.33,14.33,14.29,14.3,24700.0,12.4305,12.4305,12.3958,12.4045,24700.0
2007-10-18 14:35:00,14.3,14.31,14.29,14.3,34100.0,12.4045,12.4132,12.3958,12.4045,34100.0
2007-10-18 14:40:00,14.29,14.34,14.29,14.34,35900.0,12.3958,12.4392,12.3958,12.4392,35900.0
2007-10-18 14:45:00,14.33,14.34,14.31,14.32,82300.0,12.4305,12.4392,12.4132,12.4219,82300.0
2007-10-18 14:50:00,14.32,14.33,14.31,14.33,41000.0,12.4219,12.4305,12.4132,12.4305,41000.0
2007-10-18 14:55:00,14.33,14.33,14.26,14.3,109100.0,12.4305,12.4305,12.3698,12.4045,109100.0
2007-10-18 15:00:00,14.3,14.38,14.3,14.38,123200.0,12.4045,12.4739,12.4045,12.4739,123200.0
2007-10-18 15:05:00,14.38,14.42,14.35,14.41,112700.0,12.4739,12.5086,12.4479,12.4999,112700.0
2007-10-18 15:10:00,14.42,14.45,14.39,14.4,104100.0,12.5086,12.5346,12.4826,12.4913,104100.0
2007-10-18 15:15:00,14.4,14.41,14.38,14.4,67700.0,12.4913,12.4999,12.4739,12.4913,67700.0
2007-10-18 15:20:00,14.4,14.41,14.37,14.39,47800.0,12.4913,12.4999,12.4652,12.4826,47800.0
2007-10-18 15:25:00,14.38,14.39,14.34,14.34,115200.0,12.4739,12.4826,12.4392,12.4392,115200.0
2007-10-18 15:30:00,14.33,14.35,14.32,14.35,69600.0,12.4305,12.4479,12.4219,12.4479,69600.0
2007-10-18 15:35:00,14.35,14.35,14.34,14.34,70800.0,12.4479,12.4479,12.4392,12.4392,70800.0
2007-10-18 15:40:00,14.34,14.36,14.31,14.32,112000.0,12.4392,12.4566,12.4132,12.4219,112000.0
2007-10-18 15:45:00,14.31,14.32,14.26,14.31,150300.0,12.4132,12.4219,12.3698,12.4132,150300.0
2007-10-18 15:50:00,14.31,14.33,14.3,14.32,107800.0,12.4132,12.4305,12.4045,12.4219,107800.0
2007-10-18 15:55:00,14.32,14.32,14.28,14.31,206100.0,12.4219,12.4219,12.3872,12.4132,206100.0
2007-10-19 09:30:00,14.3,14.3,14.25,14.26,664800.0,12.4045,12.4045,12.3611,12.3698,664800.0
2007-10-19 09:35:00,14.28,14.33,14.21,14.21,129600.0,12.3872,12.4305,12.3265,12.3265,129600.0
2007-10-19 09:40:00,14.21,14.27,14.21,14.25,135600.0,12.3265,12.3785,12.3265,12.3611,135600.0
2007-10-19 09:45:00,14.25,14.25,14.22,14.25,148100.0,12.3611,12.3611,12.3351,12.3611,148100.0
2007-10-19 09:50:00,14.24,14.25,14.23,14.24,129500.0,12.3525,12.3611,12.3438,12.3525,129500.0
2007-10-19 09:55:00,14.25,14.25,14.23,14.24,63500.0,12.3611,12.3611,12.3438,12.3525,63500.0
2007-10-19 10:00:00,14.24,14.25,14.23,14.23,130300.0,12.3525,12.3611,12.3438,12.3438,130300.0
2007-10-19 10:05:00,14.24,14.24,14.22,14.23,88600.0,12.3525,12.3525,12.3351,12.3438,88600.0
2007-10-19 10:10:00,14.24,14.25,14.23,14.24,92500.0,12.3525,12.3611,12.3438,12.3525,92500.0
2007-10-19 10:15:00,14.24,14.25,14.23,14.23,63700.0,12.3525,12.3611,12.3438,12.3438,63700.0
2007-10-19 10:20:00,14.24,14.25,14.23,14.23,67100.0,12.3525,12.3611,12.3438,12.3438,67100.0
2007-10-19 10:25:00,14.23,14.24,14.23,14.24,95800.0,12.3438,12.3525,12.3438,12.3525,95800.0
2007-10-19 10:30:00,14.24,14.24,14.23,14.23,42900.0,12.3525,12.3525,12.3438,12.3438,42900.0
2007-10-19 10:35:00,14.24,14.24,14.23,14.24,46400.0,12.3525,12.3525,12.3438,12.3525,46400.0
2007-10-19 10:40:00,14.24,14.25,14.23,14.24,66100.0,12.3525,12.3611,12.3438,12.3525,66100.0
2007-10-19 10:45:00,14.24,14.24,14.23,14.23,31900.0,12.3525,12.3525,12.3438,12.3438,31900.0
2007-10-19 10:50:00,14.23,14.24,14.23,14.23,29400.0,12.3438,12.3525,12.3438,12.3438,29400.0
2007-10-19 10:55:00,14.23,14.24,14.21,14.21,278000.0,12.3438,12.3525,12.3265,12.3265,278000.0
2007-10-19 11:00:00,14.21,14.23,14.16,14.19,391600.0,12.3265,12.3438,12.2831,12.3091,391600.0
2007-10-19 11:05:00,14.18,14.22,14.18,14.21,52900.0,12.3004,12.3351,12.3004,12.3265,52900.0
2007-10-19 11:10:00,14.2,14.22,14.2,14.21,22400.0,12.3178,12.3351,12.3178,12.3265,22400.0
2007-10-19 11:15:00,14.21,14.22,14.21,14.21,30500.0,12.3265,12.3351,12.3265,12.3265,30500.0
2007-10-19 11:20:00,14.21,14.22,14.19,14.2,45900.0,12.3265,12.3351,12.3091,12.3178,45900.0
2007-10-19 11:25:00,14.19,14.2,14.19,14.19,19600.0,12.3091,12.3178,12.3091,12.3091,19600.0
2007-10-19 11:30:00,14.2,14.2,14.16,14.17,42200.0,12.3178,12.3178,12.2831,12.2918,42200.0
2007-10-19 11:35:00,14.16,14.2,14.16,14.17,106200.0,12.2831,12.3178,12.2831,12.2918,106200.0
2007-10-19 11:40:00,14.17,14.19,14.16,14.17,38900.0,12.2918,12.3091,12.2831,12.2918,38900.0
2007-10-19 11:45:00,14.17,14.21,14.16,14.2,37200.0,12.2918,12.3265,12.2831,12.3178,37200.0
2007-10-19 11:50:00,14.21,14.25,14.21,14.22,87800.0,12.3265,12.3611,12.3265,12.3351,87800.0
2007-10-19 11:55:00,14.22,14.24,14.2,14.21,72400.0,12.3351,12.3525,12.3178,12.3265,72400.0
2007-10-19 12:00:00,14.22,14.22,14.17,14.2,34900.0,12.3351,12.3351,12.2918,12.3178,34900.0
2007-10-19 12:05:00,14.2,14.23,14.19,14.22,48200.0,12.3178,12.3438,12.3091,12.3351,48200.0
2007-10-19 12:10:00,14.23,14.25,14.22,14.22,40400.0,12.3438,12.3611,12.3351,12.3351,40400.0
2007-10-19 12:15:00,14.23,14.23,14.2,14.2,36500.0,12.3438,12.3438,12.3178,12.3178,36500.0
2007-10-19 12:20:00,14.21,14.21,14.17,14.18,26100.0,12.3265,12.3265,12.2918,12.3004,26100.0
2007-10-19 12:25:00,14.19,14.19,14.15,14.16,42200.0,12.3091,12.3091,12.2744,12.2831,42200.0
2007-10-19 12:30:00,14.16,14.18,14.16,14.17,35100.0,12.2831,12.3004,12.2831,12.2918,35100.0
2007-10-19 12:35:00,14.16,14.18,14.16,14.18,24700.0,12.2831,12.3004,12.2831,12.3004,24700.0
2007-10-19 12:40:00,14.19,14.22,14.17,14.17,46200.0,12.3091,12.3351,12.2918,12.2918,46200.0
2007-10-19 12:45:00,14.17,14.19,14.16,14.17,52600.0,12.2918,12.3091,12.2831,12.2918,52600.0
2007-10-19 12:50:00,14.17,14.18,14.15,14.16,49800.0,12.2918,12.3004,12.2744,12.2831,49800.0
2007-10-19 12:55:00,14.15,14.16,14.12,14.13,78500.0,12.2744,12.2831,12.2484,12.2571,78500.0
2007-10-19 13:00:00,14.13,14.13,14.1,14.12,97600.0,12.2571,12.2571,12.231,12.2484,97600.0
2007-10-19 13:05:00,14.11,14.12,14.1,14.11,85300.0,12.2397,12.2484,12.231,12.2397,85300.0
2007-10-19 13:10:00,14.11,14.11,14.1,14.11,46400.0,12.2397,12.2397,12.231,12.2397,46400.0
2007-10-19 13:15:00,14.1,14.11,14.1,14.11,39100.0,12.231,12.2397,12.231,12.2397,39100.0
2007-10-19 13:20:00,14.11,14.11,14.1,14.1,12000.0,12.2397,12.2397,12.231,12.231,12000.0
2007-10-19 13:25:00,14.1,14.11,14.1,14.11,36100.0,12.231,12.2397,12.231,12.2397,36100.0
2007-10-19 13:30:00,14.11,14.12,14.11,14.12,59500.0,12.2397,12.2484,12.2397,12.2484,59500.0
2007-10-19 13:35:00,14.11,14.12,14.1,14.11,36600.0,12.2397,12.2484,12.231,12.2397,36600.0
2007-10-19 13:40:00,14.11,14.11,14.1,14.1,24200.0,12.2397,12.2397,12.231,12.231,24200.0
2007-10-19 13:45:00,14.11,14.13,14.1,14.12,31300.0,12.2397,12.2571,12.231,12.2484,31300.0
2007-10-19 13:50:00,14.13,14.13,14.12,14.13,12600.0,12.2571,12.2571,12.2484,12.2571,12600.0
2007-10-19 13:55:00,14.12,14.14,14.11,14.11,49600.0,12.2484,12.2657,12.2397,12.2397,49600.0
2007-10-19 14:00:00,14.11,14.12,14.1,14.12,84800.0,12.2397,12.2484,12.231,12.2484,84800.0
2007-10-19 14:05:00,14.12,14.12,14.11,14.12,26500.0,12.2484,12.2484,12.2397,12.2484,26500.0
2007-10-19 14:10:00,14.12,14.12,14.11,14.11,78400.0,12.2484,12.2484,12.2397,12.2397,78400.0
2007-10-19 14:15:00,14.11,14.12,14.1,14.1,25100.0,12.2397,12.2484,12.231,12.231,25100.0
2007-10-19 14:20:00,14.1,14.12,14.1,14.11,55400.0,12.231,12.2484,12.231,12.2397,55400.0
2007-10-19 14:25:00,14.11,14.11,14.08,14.1,329800.0,12.2397,12.2397,12.2137,12.231,329800.0
2007-10-19 14:30:00,14.1,14.1,14.08,14.09,80700.0,12.231,12.231,12.2137,12.2224,80700.0
2007-10-19 14:35:00,14.08,14.09,14.05,14.06,106000.0,12.2137,12.2224,12.1877,12.1963,106000.0
2007-10-19 14:40:00,14.06,14.08,14.05,14.07,70100.0,12.1963,12.2137,12.1877,12.205,70100.0
2007-10-19 14:45:00,14.08,14.08,14.05,14.06,85100.0,12.2137,12.2137,12.1877,12.1963,85100.0
2007-10-19 14:50:00,14.06,14.08,14.03,14.04,114100.0,12.1963,12.2137,12.1703,12.179,114100.0
2007-10-19 14:55:00,14.03,14.05,14.02,14.02,113700.0,12.1703,12.1877,12.1616,12.1616,113700.0
2007-10-19 15:00:00,14.02,14.04,14.02,14.03,67900.0,12.1616,12.179,12.1616,12.1703,67900.0
2007-10-19 15:05:00,14.03,14.04,14.02,14.04,46500.0,12.1703,12.179,12.1616,12.179,46500.0
2007-10-19 15:10:00,14.04,14.05,14.01,14.01,107500.0,12.179,12.1877,12.153,12.153,107500.0
2007-10-19 15:15:00,14.02,14.02,14.0,14.0,225100.0,12.1616,12.1616,12.1443,12.1443,225100.0
2007-10-19 15:20:00,14.0,14.01,14.0,14.01,112000.0,12.1443,12.153,12.1443,12.153,112000.0
2007-10-19 15:25:00,14.01,14.01,14.0,14.01,64400.0,12.153,12.153,12.1443,12.153,64400.0
2007-10-19 15:30:00,14.0,14.01,13.99,14.0,351900.0,12.1443,12.153,12.1356,12.1443,351900.0
2007-10-19 15:35:00,14.01,14.01,14.0,14.01,110700.0,12.153,12.153,12.1443,12.153,110700.0
2007-10-19 15:40:00,14.01,14.01,14.0,14.0,234400.0,12.153,12.153,12.1443,12.1443,234400.0
2007-10-19 15:45:00,14.0,14.01,14.0,14.01,122200.0,12.1443,12.153,12.1443,12.153,122200.0
2007-10-19 15:50:00,14.0,14.01,13.98,13.98,318800.0,12.1443,12.153,12.1269,12.1269,318800.0
2007-10-19 15:55:00,13.98,13.99,13.95,13.96,244600.0,12.1269,12.1356,12.1009,12.1096,244600.0
2007-10-22 09:30:00,13.97,14.07,13.9,14.0,109900.0,12.1183,12.205,12.0575,12.1443,109900.0
2007-10-22 09:35:00,14.0,14.13,14.0,14.12,88500.0,12.1443,12.2571,12.1443,12.2484,88500.0
2007-10-22 09:40:00,14.12,14.16,14.1,14.15,101900.0,12.2484,12.2831,12.231,12.2744,101900.0
2007-10-22 09:45:00,14.16,14.17,14.14,14.17,94700.0,12.2831,12.2918,12.2657,12.2918,94700.0
2007-10-22 09:50:00,14.16,14.18,14.15,14.17,121700.0,12.2831,12.3004,12.2744,12.2918,121700.0
2007-10-22 09:55:00,14.17,14.23,14.17,14.18,81600.0,12.2918,12.3438,12.2918,12.3004,81600.0
2007-10-22 10:00:00,14.18,14.2,14.17,14.18,36300.0,12.3004,12.3178,12.2918,12.3004,36300.0
2007-10-22 10:05:00,14.18,14.21,14.17,14.19,70400.0,12.3004,12.3265,12.2918,12.3091,70400.0
2007-10-22 10:10:00,14.19,14.2,14.15,14.15,70300.0,12.3091,12.3178,12.2744,12.2744,70300.0
2007-10-22 10:15:00,14.15,14.17,14.12,14.12,43800.0,12.2744,12.2918,12.2484,12.2484,43800.0
2007-10-22 10:20:00,14.12,14.13,14.07,14.09,77500.0,12.2484,12.2571,12.205,12.2224,77500.0
2007-10-22 10:25:00,14.09,14.09,14.07,14.08,30600.0,12.2224,12.2224,12.205,12.2137,30600.0
2007-10-22 10:30:00,14.07,14.08,14.03,14.04,47200.0,12.205,12.2137,12.1703,12.179,47200.0
2007-10-22 10:35:00,14.05,14.06,14.04,14.04,30400.0,12.1877,12.1963,12.179,12.179,30400.0
2007-10-22 10:40:00,14.04,14.07,14.02,14.07,36600.0,12.179,12.205,12.1616,12.205,36600.0
2007-10-22 10:45:00,14.07,14.08,14.06,14.07,18200.0,12.205,12.2137,12.1963,12.205,18200.0
2007-10-22 10:50:00,14.07,14.07,14.05,14.06,56400.0,12.205,12.205,12.1877,12.1963,56400.0
2007-10-22 10:55:00,14.06,14.06,14.05,14.05,32300.0,12.1963,12.1963,12.1877,12.1877,32300.0
2007-10-22 11:00:00,14.06,14.1,14.05,14.09,73700.0,12.1963,12.231,12.1877,12.2224,73700.0
2007-10-22 11:05:00,14.09,14.1,14.08,14.1,52400.0,12.2224,12.231,12.2137,12.231,52400.0
2007-10-22 11:10:00,14.1,14.11,14.07,14.08,67100.0,12.231,12.2397,12.205,12.2137,67100.0
2007-10-22 11:15:00,14.08,14.1,14.07,14.08,28400.0,12.2137,12.231,12.205,12.2137,28400.0
2007-10-22 11:20:00,14.09,14.13,14.08,14.12,51600.0,12.2224,12.2571,12.2137,12.2484,51600.0
2007-10-22 11:25:00,14.11,14.12,14.11,14.12,35800.0,12.2397,12.2484,12.2397,12.2484,35800.0
2007-10-22 11:30:00,14.12,14.12,14.11,14.12,25500.0,12.2484,12.2484,12.2397,12.2484,25500.0
2007-10-22 11:35:00,14.11,14.12,14.11,14.11,8200.0,12.2397,12.2484,12.2397,12.2397,8200.0
2007-10-22 11:40:00,14.11,14.14,14.11,14.13,33700.0,12.2397,12.2657,12.2397,12.2571,33700.0
2007-10-22 11:45:00,14.13,14.14,14.12,14.13,57800.0,12.2571,12.2657,12.2484,12.2571,57800.0
2007-10-22 11:50:00,14.13,14.14,14.13,14.14,14100.0,12.2571,12.2657,12.2571,12.2657,14100.0
2007-10-22 11:55:00,14.13,14.15,14.13,14.15,33100.0,12.2571,12.2744,12.2571,12.2744,33100.0
2007-10-22 12:00:00,14.15,14.15,14.14,14.15,19800.0,12.2744,12.2744,12.2657,12.2744,19800.0
2007-10-22 12:05:00,14.14,14.14,14.13,14.13,16000.0,12.2657,12.2657,12.2571,12.2571,16000.0
2007-10-22 12:10:00,14.13,14.14,14.07,14.1,54700.0,12.2571,12.2657,12.205,12.231,54700.0
2007-10-22 12:15:00,14.09,14.11,14.08,14.11,25000.0,12.2224,12.2397,12.2137,12.2397,25000.0
2007-10-22 12:20:00,14.1,14.11,14.09,14.1,39900.0,12.231,12.2397,12.2224,12.231,39900.0
2007-10-22 12:25:00,14.11,14.11,14.1,14.11,37500.0,12.2397,12.2397,12.231,12.2397,37500.0
2007-10-22 12:30:00,14.11,14.12,14.11,14.11,31400.0,12.2397,12.2484,12.2397,12.2397,31400.0
2007-10-22 12:35:00,14.12,14.12,14.09,14.1,76500.0,12.2484,12.2484,12.2224,12.231,76500.0
2007-10-22 12:40:00,14.09,14.1,14.09,14.1,211800.0,12.2224,12.231,12.2224,12.231,211800.0
2007-10-22 12:45:00,14.1,14.11,14.09,14.11,69800.0,12.231,12.2397,12.2224,12.2397,69800.0
2007-10-22 12:50:00,14.11,14.12,14.1,14.12,46800.0,12.2397,12.2484,12.231,12.2484,46800.0
2007-10-22 12:55:00,14.12,14.12,14.11,14.12,24800.0,12.2484,12.2484,12.2397,12.2484,24800.0
2007-10-22 13:00:00,14.12,14.12,14.08,14.1,401800.0,12.2484,12.2484,12.2137,12.231,401800.0
2007-10-22 13:05:00,14.11,14.12,14.1,14.1,85300.0,12.2397,12.2484,12.231,12.231,85300.0
2007-10-22 13:10:00,14.11,14.11,14.1,14.11,96100.0,12.2397,12.2397,12.231,12.2397,96100.0
2007-10-22 13:15:00,14.11,14.11,14.1,14.1,20800.0,12.2397,12.2397,12.231,12.231,20800.0
2007-10-22 13:20:00,14.11,14.11,14.09,14.1,176600.0,12.2397,12.2397,12.2224,12.231,176600.0
2007-10-22 13:25:00,14.11,14.13,14.1,14.11,52900.0,12.2397,12.2571,12.231,12.2397,52900.0
2007-10-22 13:30:00,14.12,14.13,14.1,14.11,210900.0,12.2484,12.2571,12.231,12.2397,210900.0
2007-10-22 13:35:00,14.11,14.11,14.08,14.09,59000.0,12.2397,12.2397,12.2137,12.2224,59000.0
2007-10-22 13:40:00,14.08,14.1,14.07,14.09,54800.0,12.2137,12.231,12.205,12.2224,54800.0
2007-10-22 13:45:00,14.08,14.1,14.08,14.1,35100.0,12.2137,12.231,12.2137,12.231,35100.0
2007-10-22 13:50:00,14.09,14.1,14.08,14.08,51200.0,12.2224,12.231,12.2137,12.2137,51200.0
2007-10-22 13:55:00,14.08,14.08,14.05,14.05,58900.0,12.2137,12.2137,12.1877,12.1877,58900.0
2007-10-22 14:00:00,14.05,14.07,14.05,14.06,62700.0,12.1877,12.205,12.1877,12.1963,62700.0
2007-10-22 14:05:00,14.05,14.07,14.05,14.06,47000.0,12.1877,12.205,12.1877,12.1963,47000.0
2007-10-22 14:10:00,14.05,14.07,14.02,14.04,101800.0,12.1877,12.205,12.1616,12.179,101800.0
2007-10-22 14:15:00,14.03,14.09,14.03,14.09,28900.0,12.1703,12.2224,12.1703,12.2224,28900.0
2007-10-22 14:20:00,14.09,14.1,14.07,14.1,74600.0,12.2224,12.231,12.205,12.231,74600.0
2007-10-22 14:25:00,14.1,14.13,14.09,14.11,113300.0,12.231,12.2571,12.2224,12.2397,113300.0
2007-10-22 14:30:00,14.11,14.11,14.1,14.11,15000.0,12.2397,12.2397,12.231,12.2397,15000.0
2007-10-22 14:35:00,14.11,14.11,14.09,14.1,73800.0,12.2397,12.2397,12.2224,12.231,73800.0
2007-10-22 14:40:00,14.11,14.11,14.09,14.1,64200.0,12.2397,12.2397,12.2224,12.231,64200.0
2007-10-22 14:45:00,14.09,14.09,14.08,14.08,35200.0,12.2224,12.2224,12.2137,12.2137,35200.0
2007-10-22 14:50:00,14.08,14.09,14.08,14.08,34300.0,12.2137,12.2224,12.2137,12.2137,34300.0
2007-10-22 14:55:00,14.08,14.09,14.06,14.07,205500.0,12.2137,12.2224,12.1963,12.205,205500.0
2007-10-22 15:00:00,14.07,14.09,14.05,14.05,72100.0,12.205,12.2224,12.1877,12.1877,72100.0
2007-10-22 15:05:00,14.05,14.07,14.05,14.06,53900.0,12.1877,12.205,12.1877,12.1963,53900.0
2007-10-22 15:10:00,14.06,14.06,14.02,14.03,62700.0,12.1963,12.1963,12.1616,12.1703,62700.0
2007-10-22 15:15:00,14.03,14.07,14.01,14.02,63000.0,12.1703,12.205,12.153,12.1616,63000.0
2007-10-22 15:20:00,14.02,14.05,14.01,14.05,51300.0,12.1616,12.1877,12.153,12.1877,51300.0
2007-10-22 15:25:00,14.04,14.08,14.02,14.05,123000.0,12.179,12.2137,12.1616,12.1877,123000.0
2007-10-22 15:30:00,14.05,14.07,14.04,14.07,54400.0,12.1877,12.205,12.179,12.205,54400.0
2007-10-22 15:35:00,14.07,14.07,14.04,14.05,58900.0,12.205,12.205,12.179,12.1877,58900.0
2007-10-22 15:40:00,14.04,14.06,14.04,14.06,64800.0,12.179,12.1963,12.179,12.1963,64800.0
2007-10-22 15:45:00,14.05,14.06,14.03,14.04,94800.0,12.1877,12.1963,12.1703,12.179,94800.0
2007-10-22 15:50:00,14.03,14.07,14.01,14.02,472400.0,12.1703,12.205,12.153,12.1616,472400.0
2007-10-22 15:55:00,14.01,14.04,14.01,14.04,148500.0,12.153,12.179,12.153,12.179,148500.0
2007-10-23 09:30:00,14.03,14.1,14.03,14.07,64100.0,12.1703,12.231,12.1703,12.205,64100.0
2007-10-23 09:35:00,14.09,14.12,14.07,14.12,52700.0,12.2224,12.2484,12.205,12.2484,52700.0
2007-10-23 09:40:00,14.12,14.15,14.1,14.14,70900.0,12.2484,12.2744,12.231,12.2657,70900.0
2007-10-23 09:45:00,14.14,14.15,14.11,14.14,83500.0,12.2657,12.2744,12.2397,12.2657,83500.0
2007-10-23 09:50:00,14.14,14.17,14.13,14.15,103700.0,12.2657,12.2918,12.2571,12.2744,103700.0
2007-10-23 09:55:00,14.16,14.17,14.1,14.1,61900.0,12.2831,12.2918,12.231,12.231,61900.0
2007-10-23 10:00:00,14.11,14.15,14.1,14.12,25600.0,12.2397,12.2744,12.231,12.2484,25600.0
2007-10-23 10:05:00,14.12,14.14,14.11,14.14,22600.0,12.2484,12.2657,12.2397,12.2657,22600.0
2007-10-23 10:10:00,14.13,14.15,14.13,14.14,46800.0,12.2571,12.2744,12.2571,12.2657,46800.0
2007-10-23 10:15:00,14.14,14.14,14.1,14.1,21200.0,12.2657,12.2657,12.231,12.231,21200.0
2007-10-23 10:20:00,14.1,14.11,14.1,14.11,41800.0,12.231,12.2397,12.231,12.2397,41800.0
2007-10-23 10:25:00,14.12,14.13,14.11,14.13,28900.0,12.2484,12.2571,12.2397,12.2571,28900.0
2007-10-23 10:30:00,14.12,14.13,14.12,14.13,16500.0,12.2484,12.2571,12.2484,12.2571,16500.0
2007-10-23 10:35:00,14.13,14.13,14.1,14.11,53400.0,12.2571,12.2571,12.231,12.2397,53400.0
2007-10-23 10:40:00,14.12,14.12,14.09,14.11,56800.0,12.2484,12.2484,12.2224,12.2397,56800.0
2007-10-23 10:45:00,14.11,14.13,14.1,14.12,52500.0,12.2397,12.2571,12.231,12.2484,52500.0
2007-10-23 10:50:00,14.13,14.13,14.11,14.13,68200.0,12.2571,12.2571,12.2397,12.2571,68200.0
2007-10-23 10:55:00,14.12,14.13,14.1,14.11,58600.0,12.2484,12.2571,12.231,12.2397,58600.0
2007-10-23 11:00:00,14.11,14.12,14.1,14.1,71500.0,12.2397,12.2484,12.231,12.231,71500.0
2007-10-23 11:05:00,14.11,14.12,14.09,14.1,126700.0,12.2397,12.2484,12.2224,12.231,126700.0
2007-10-23 11:10:00,14.1,14.11,14.09,14.1,129900.0,12.231,12.2397,12.2224,12.231,129900.0
2007-10-23 11:15:00,14.1,14.11,14.09,14.1,107200.0,12.231,12.2397,12.2224,12.231,107200.0
2007-10-23 11:20:00,14.11,14.11,14.09,14.1,109100.0,12.2397,12.2397,12.2224,12.231,109100.0
2007-10-23 11:25:00,14.1,14.11,14.1,14.11,59900.0,12.231,12.2397,12.231,12.2397,59900.0
2007-10-23 11:30:00,14.11,14.12,14.1,14.12,48400.0,12.2397,12.2484,12.231,12.2484,48400.0
2007-10-23 11:35:00,14.12,14.19,14.11,14.19,129800.0,12.2484,12.3091,12.2397,12.3091,129800.0
2007-10-23 11:40:00,14.19,14.19,14.18,14.19,24200.0,12.3091,12.3091,12.3004,12.3091,24200.0
2007-10-23 11:45:00,14.19,14.19,14.17,14.18,38900.0,12.3091,12.3091,12.2918,12.3004,38900.0
2007-10-23 11:50:00,14.18,14.18,14.17,14.17,53100.0,12.3004,12.3004,12.2918,12.2918,53100.0
2007-10-23 11:55:00,14.16,14.17,14.12,14.12,57400.0,12.2831,12.2918,12.2484,12.2484,57400.0
2007-10-23 12:00:00,14.12,14.13,14.11,14.13,30700.0,12.2484,12.2571,12.2397,12.2571,30700.0
2007-10-23 12:05:00,14.13,14.13,14.12,14.12,9800.0,12.2571,12.2571,12.2484,12.2484,9800.0
2007-10-23 12:10:00,14.12,14.13,14.12,14.13,23100.0,12.2484,12.2571,12.2484,12.2571,23100.0
2007-10-23 12:15:00,14.13,14.13,14.12,14.12,8000.0,12.2571,12.2571,12.2484,12.2484,8000.0
2007-10-23 12:20:00,14.13,14.15,14.13,14.15,35500.0,12.2571,12.2744,12.2571,12.2744,35500.0
2007-10-23 12:25:00,14.15,14.15,14.14,14.14,26700.0,12.2744,12.2744,12.2657,12.2657,26700.0
2007-10-23 12:30:00,14.15,14.15,14.14,14.15,27200.0,12.2744,12.2744,12.2657,12.2744,27200.0
2007-10-23 12:35:00,14.15,14.15,14.14,14.15,22200.0,12.2744,12.2744,12.2657,12.2744,22200.0
2007-10-23 12:40:00,14.15,14.17,14.14,14.17,21000.0,12.2744,12.2918,12.2657,12.2918,21000.0
2007-10-23 12:45:00,14.17,14.17,14.16,14.17,26500.0,12.2918,12.2918,12.2831,12.2918,26500.0
2007-10-23 12:50:00,14.17,14.17,14.16,14.16,9900.0,12.2918,12.2918,12.2831,12.2831,9900.0
2007-10-23 12:55:00,14.16,14.16,14.12,14.12,46800.0,12.2831,12.2831,12.2484,12.2484,46800.0
2007-10-23 13:00:00,14.12,14.13,14.1,14.13,38000.0,12.2484,12.2571,12.231,12.2571,38000.0
2007-10-23 13:05:00,14.13,14.13,14.12,14.13,13100.0,12.2571,12.2571,12.2484,12.2571,13100.0
2007-10-23 13:10:00,14.13,14.14,14.12,14.14,19800.0,12.2571,12.2657,12.2484,12.2657,19800.0
2007-10-23 13:15:00,14.14,14.17,14.14,14.16,15600.0,12.2657,12.2918,12.2657,12.2831,15600.0
2007-10-23 13:20:00,14.16,14.17,14.16,14.16,26400.0,12.2831,12.2918,12.2831,12.2831,26400.0
2007-10-23 13:25:00,14.17,14.17,14.15,14.16,49100.0,12.2918,12.2918,12.2744,12.2831,49100.0
2007-10-23 13:30:00,14.16,14.18,14.16,14.18,27200.0,12.2831,12.3004,12.2831,12.3004,27200.0
2007-10-23 13:35:00,14.17,14.21,14.17,14.21,37800.0,12.2918,12.3265,12.2918,12.3265,37800.0
2007-10-23 13:40:00,14.2,14.21,14.19,14.21,47400.0,12.3178,12.3265,12.3091,12.3265,47400.0
2007-10-23 13:45:00,14.2,14.21,14.19,14.19,23800.0,12.3178,12.3265,12.3091,12.3091,23800.0
2007-10-23 13:50:00,14.19,14.2,14.19,14.2,34200.0,12.3091,12.3178,12.3091,12.3178,34200.0
2007-10-23 13:55:00,14.2,14.23,14.19,14.23,41400.0,12.3178,12.3438,12.3091,12.3438,41400.0
2007-10-23 14:00:00,14.22,14.26,14.21,14.24,120200.0,12.3351,12.3698,12.3265,12.3525,120200.0
2007-10-23 14:05:00,14.25,14.25,14.24,14.25,26600.0,12.3611,12.3611,12.3525,12.3611,26600.0
2007-10-23 14:10:00,14.25,14.28,14.24,14.25,113600.0,12.3611,12.3872,12.3525,12.3611,113600.0
2007-10-23 14:15:00,14.24,14.27,14.22,14.25,81900.0,12.3525,12.3785,12.3351,12.3611,81900.0
2007-10-23 14:20:00,14.26,14.29,14.25,14.29,67700.0,12.3698,12.3958,12.3611,12.3958,67700.0
2007-10-23 14:25:00,14.29,14.3,14.2,14.24,238800.0,12.3958,12.4045,12.3178,12.3525,238800.0
2007-10-23 14:30:00,14.24,14.26,14.23,14.26,30000.0,12.3525,12.3698,12.3438,12.3698,30000.0
2007-10-23 14:35:00,14.25,14.26,14.24,14.24,37000.0,12.3611,12.3698,12.3525,12.3525,37000.0
2007-10-23 14:40:00,14.25,14.26,14.24,14.26,16800.0,12.3611,12.3698,12.3525,12.3698,16800.0
2007-10-23 14:45:00,14.25,14.26,14.22,14.22,49200.0,12.3611,12.3698,12.3351,12.3351,49200.0
2007-10-23 14:50:00,14.23,14.23,14.22,14.23,11000.0,12.3438,12.3438,12.3351,12.3438,11000.0
2007-10-23 14:55:00,14.22,14.25,14.22,14.24,51400.0,12.3351,12.3611,12.3351,12.3525,51400.0
2007-10-23 15:00:00,14.23,14.25,14.22,14.25,44000.0,12.3438,12.3611,12.3351,12.3611,44000.0
2007-10-23 15:05:00,14.26,14.26,14.25,14.26,8100.0,12.3698,12.3698,12.3611,12.3698,8100.0
2007-10-23 15:10:00,14.25,14.26,14.21,14.21,77100.0,12.3611,12.3698,12.3265,12.3265,77100.0
2007-10-23 15:15:00,14.22,14.23,14.21,14.23,14900.0,12.3351,12.3438,12.3265,12.3438,14900.0
2007-10-23 15:20:00,14.23,14.23,14.2,14.21,56800.0,12.3438,12.3438,12.3178,12.3265,56800.0
2007-10-23 15:25:00,14.21,14.21,14.2,14.2,38600.0,12.3265,12.3265,12.3178,12.3178,38600.0
2007-10-23 15:30:00,14.21,14.22,14.2,14.22,75300.0,12.3265,12.3351,12.3178,12.3351,75300.0
2007-10-23 15:35:00,14.22,14.23,14.2,14.2,156800.0,12.3351,12.3438,12.3178,12.3178,156800.0
2007-10-23 15:40:00,14.21,14.22,14.2,14.22,99200.0,12.3265,12.3351,12.3178,12.3351,99200.0
2007-10-23 15:45:00,14.22,14.22,14.21,14.21,91800.0,12.3351,12.3351,12.3265,12.3265,91800.0
2007-10-23 15:50:00,14.21,14.22,14.2,14.2,123300.0,12.3265,12.3351,12.3178,12.3178,123300.0
2007-10-23 15:55:00,14.2,14.24,14.2,14.24,141800.0,12.3178,12.3525,12.3178,12.3525,141800.0
2007-10-24 09:30:00,14.18,14.18,14.13,14.13,200.0,12.3004,12.3004,12.2571,12.2571,200.0
2007-10-24 09:35:00,14.13,14.18,14.11,14.17,67400.0,12.2571,12.3004,12.2397,12.2918,67400.0
2007-10-24 09:40:00,14.17,14.19,14.12,14.19,47400.0,12.2918,12.3091,12.2484,12.3091,47400.0
2007-10-24 09:45:00,14.19,14.2,14.18,14.19,54900.0,12.3091,12.3178,12.3004,12.3091,54900.0
2007-10-24 09:50:00,14.19,14.22,14.18,14.22,33400.0,12.3091,12.3351,12.3004,12.3351,33400.0
2007-10-24 09:55:00,14.21,14.22,14.21,14.21,30100.0,12.3265,12.3351,12.3265,12.3265,30100.0
2007-10-24 10:00:00,14.22,14.22,14.19,14.21,116600.0,12.3351,12.3351,12.3091,12.3265,116600.0
2007-10-24 10:05:00,14.21,14.25,14.21,14.24,65300.0,12.3265,12.3611,12.3265,12.3525,65300.0
2007-10-24 10:10:00,14.24,14.24,14.22,14.24,39000.0,12.3525,12.3525,12.3351,12.3525,39000.0
2007-10-24 10:15:00,14.23,14.24,14.23,14.24,18000.0,12.3438,12.3525,12.3438,12.3525,18000.0
2007-10-24 10:20:00,14.23,14.26,14.21,14.26,82700.0,12.3438,12.3698,12.3265,12.3698,82700.0
2007-10-24 10:25:00,14.25,14.26,14.2,14.21,25100.0,12.3611,12.3698,12.3178,12.3265,25100.0
2007-10-24 10:30:00,14.2,14.2,14.12,14.12,70300.0,12.3178,12.3178,12.2484,12.2484,70300.0
2007-10-24 10:35:00,14.12,14.13,14.1,14.1,69700.0,12.2484,12.2571,12.231,12.231,69700.0
2007-10-24 10:40:00,14.1,14.11,14.01,14.03,150400.0,12.231,12.2397,12.153,12.1703,150400.0
2007-10-24 10:45:00,14.02,14.03,13.95,13.97,90900.0,12.1616,12.1703,12.1009,12.1183,90900.0
2007-10-24 10:50:00,13.98,14.0,13.97,13.97,40400.0,12.1269,12.1443,12.1183,12.1183,40400.0
2007-10-24 10:55:00,13.96,13.97,13.93,13.93,48100.0,12.1096,12.1183,12.0836,12.0836,48100.0
2007-10-24 11:00:00,13.94,13.97,13.93,13.96,72300.0,12.0922,12.1183,12.0836,12.1096,72300.0
2007-10-24 11:05:00,13.95,13.97,13.9,13.93,134500.0,12.1009,12.1183,12.0575,12.0836,134500.0
2007-10-24 11:10:00,13.93,13.95,13.93,13.95,53100.0,12.0836,12.1009,12.0836,12.1009,53100.0
2007-10-24 11:15:00,13.94,13.95,13.88,13.9,102600.0,12.0922,12.1009,12.0402,12.0575,102600.0
2007-10-24 11:20:00,13.89,13.92,13.85,13.88,85400.0,12.0489,12.0749,12.0142,12.0402,85400.0
2007-10-24 11:25:00,13.89,13.92,13.89,13.9,41800.0,12.0489,12.0749,12.0489,12.0575,41800.0
2007-10-24 11:30:00,13.91,13.92,13.9,13.92,44400.0,12.0662,12.0749,12.0575,12.0749,44400.0
2007-10-24 11:35:00,13.91,13.97,13.9,13.95,59700.0,12.0662,12.1183,12.0575,12.1009,59700.0
2007-10-24 11:40:00,13.96,13.96,13.91,13.94,54900.0,12.1096,12.1096,12.0662,12.0922,54900.0
2007-10-24 11:45:00,13.94,13.94,13.91,13.93,50500.0,12.0922,12.0922,12.0662,12.0836,50500.0
2007-10-24 11:50:00,13.92,13.96,13.92,13.94,38300.0,12.0749,12.1096,12.0749,12.0922,38300.0
2007-10-24 11:55:00,13.95,13.95,13.91,13.92,35900.0,12.1009,12.1009,12.0662,12.0749,35900.0
2007-10-24 12:00:00,13.91,13.91,13.88,13.88,78300.0,12.0662,12.0662,12.0402,12.0402,78300.0
2007-10-24 12:05:00,13.88,13.89,13.87,13.89,50300.0,12.0402,12.0489,12.0315,12.0489,50300.0
2007-10-24 12:10:00,13.89,13.91,13.85,13.86,71000.0,12.0489,12.0662,12.0142,12.0228,71000.0
2007-10-24 12:15:00,13.87,13.89,13.86,13.87,66700.0,12.0315,12.0489,12.0228,12.0315,66700.0
2007-10-24 12:20:00,13.87,13.87,13.85,13.85,51300.0,12.0315,12.0315,12.0142,12.0142,51300.0
2007-10-24 12:25:00,13.85,13.86,13.84,13.85,81100.0,12.0142,12.0228,12.0055,12.0142,81100.0
2007-10-24 12:30:00,13.85,13.86,13.82,13.85,69100.0,12.0142,12.0228,11.9881,12.0142,69100.0
2007-10-24 12:35:00,13.85,13.85,13.82,13.84,56000.0,12.0142,12.0142,11.9881,12.0055,56000.0
2007-10-24 12:40:00,13.85,13.86,13.83,13.85,49000.0,12.0142,12.0228,11.9968,12.0142,49000.0
2007-10-24 12:45:00,13.85,13.86,13.84,13.85,33000.0,12.0142,12.0228,12.0055,12.0142,33000.0
2007-10-24 12:50:00,13.85,13.86,13.85,13.86,24400.0,12.0142,12.0228,12.0142,12.0228,24400.0
2007-10-24 12:55:00,13.85,13.89,13.85,13.89,67800.0,12.0142,12.0489,12.0142,12.0489,67800.0
2007-10-24 13:00:00,13.89,13.93,13.88,13.9,71300.0,12.0489,12.0836,12.0402,12.0575,71300.0
2007-10-24 13:05:00,13.91,13.94,13.9,13.94,30300.0,12.0662,12.0922,12.0575,12.0922,30300.0
2007-10-24 13:10:00,13.94,13.94,13.92,13.92,26300.0,12.0922,12.0922,12.0749,12.0749,26300.0
2007-10-24 13:15:00,13.91,13.92,13.89,13.9,72000.0,12.0662,12.0749,12.0489,12.0575,72000.0
2007-10-24 13:20:00,13.9,13.92,13.89,13.91,36300.0,12.0575,12.0749,12.0489,12.0662,36300.0
2007-10-24 13:25:00,13.91,13.93,13.91,13.93,31500.0,12.0662,12.0836,12.0662,12.0836,31500.0
2007-10-24 13:30:00,13.93,13.93,13.91,13.93,34700.0,12.0836,12.0836,12.0662,12.0836,34700.0
2007-10-24 13:35:00,13.93,13.93,13.91,13.92,37100.0,12.0836,12.0836,12.0662,12.0749,37100.0
2007-10-24 13:40:00,13.92,13.94,13.92,13.92,49800.0,12.0749,12.0922,12.0749,12.0749,49800.0
2007-10-24 13:45:00,13.93,13.94,13.92,13.93,21200.0,12.0836,12.0922,12.0749,12.0836,21200.0
2007-10-24 13:50:00,13.93,13.94,13.92,13.92,12500.0,12.0836,12.0922,12.0749,12.0749,12500.0
2007-10-24 13:55:00,13.92,13.93,13.91,13.93,35900.0,12.0749,12.0836,12.0662,12.0836,35900.0
2007-10-24 14:00:00,13.92,13.93,13.92,13.92,43400.0,12.0749,12.0836,12.0749,12.0749,43400.0
2007-10-24 14:05:00,13.92,13.92,13.91,13.92,43000.0,12.0749,12.0749,12.0662,12.0749,43000.0
2007-10-24 14:10:00,13.92,13.92,13.91,13.92,23100.0,12.0749,12.0749,12.0662,12.0749,23100.0
2007-10-24 14:15:00,13.91,13.94,13.91,13.93,54900.0,12.0662,12.0922,12.0662,12.0836,54900.0
2007-10-24 14:20:00,13.93,13.95,13.93,13.95,107400.0,12.0836,12.1009,12.0836,12.1009,107400.0
2007-10-24 14:25:00,13.95,14.01,13.94,14.0,139200.0,12.1009,12.153,12.0922,12.1443,139200.0
2007-10-24 14:30:00,14.0,14.02,13.97,14.02,95600.0,12.1443,12.1616,12.1183,12.1616,95600.0
2007-10-24 14:35:00,14.02,14.02,13.99,14.0,82500.0,12.1616,12.1616,12.1356,12.1443,82500.0
2007-10-24 14:40:00,13.99,14.0,13.99,13.99,42900.0,12.1356,12.1443,12.1356,12.1356,42900.0
2007-10-24 14:45:00,13.99,14.01,13.99,14.0,85600.0,12.1356,12.153,12.1356,12.1443,85600.0
2007-10-24 14:50:00,14.0,14.01,14.0,14.0,59300.0,12.1443,12.153,12.1443,12.1443,59300.0
2007-10-24 14:55:00,14.0,14.02,13.99,14.01,85400.0,12.1443,12.1616,12.1356,12.153,85400.0
2007-10-24 15:00:00,14.01,14.03,14.0,14.03,31000.0,12.153,12.1703,12.1443,12.1703,31000.0
2007-10-24 15:05:00,14.02,14.04,14.02,14.03,67700.0,12.1616,12.179,12.1616,12.1703,67700.0
2007-10-24 15:10:00,14.03,14.07,14.03,14.06,91400.0,12.1703,12.205,12.1703,12.1963,91400.0
2007-10-24 15:15:00,14.06,14.07,14.03,14.04,80400.0,12.1963,12.205,12.1703,12.179,80400.0
2007-10-24 15:20:00,14.04,14.04,14.02,14.03,26800.0,12.179,12.179,12.1616,12.1703,26800.0
2007-10-24 15:25:00,14.02,14.06,14.02,14.05,91400.0,12.1616,12.1963,12.1616,12.1877,91400.0
2007-10-24 15:30:00,14.06,14.08,14.02,14.04,100300.0,12.1963,12.2137,12.1616,12.179,100300.0
2007-10-24 15:35:00,14.04,14.05,14.0,14.03,153600.0,12.179,12.1877,12.1443,12.1703,153600.0
2007-10-24 15:40:00,14.02,14.06,14.02,14.04,47700.0,12.1616,12.1963,12.1616,12.179,47700.0
2007-10-24 15:45:00,14.05,14.05,14.03,14.03,88600.0,12.1877,12.1877,12.1703,12.1703,88600.0
2007-10-24 15:50:00,14.03,14.05,14.01,14.05,127200.0,12.1703,12.1877,12.153,12.1877,127200.0
2007-10-24 15:55:00,14.04,14.07,14.04,14.07,142100.0,12.179,12.205,12.179,12.205,142100.0
2007-10-25 09:30:00,14.07,14.1,14.02,14.09,38900.0,12.205,12.231,12.1616,12.2224,38900.0
2007-10-25 09:35:00,14.1,14.1,13.99,13.99,66000.0,12.231,12.231,12.1356,12.1356,66000.0
2007-10-25 09:40:00,13.99,14.0,13.95,13.95,37500.0,12.1356,12.1443,12.1009,12.1009,37500.0
2007-10-25 09:45:00,13.96,13.96,13.91,13.91,55300.0,12.1096,12.1096,12.0662,12.0662,55300.0
2007-10-25 09:50:00,13.91,13.95,13.91,13.94,44600.0,12.0662,12.1009,12.0662,12.0922,44600.0
2007-10-25 09:55:00,13.93,13.94,13.85,13.87,73000.0,12.0836,12.0922,12.0142,12.0315,73000.0
2007-10-25 10:00:00,13.87,13.96,13.87,13.94,81800.0,12.0315,12.1096,12.0315,12.0922,81800.0
2007-10-25 10:05:00,13.94,13.95,13.89,13.9,81900.0,12.0922,12.1009,12.0489,12.0575,81900.0
2007-10-25 10:10:00,13.9,13.94,13.89,13.91,61200.0,12.0575,12.0922,12.0489,12.0662,61200.0
2007-10-25 10:15:00,13.91,13.97,13.91,13.96,88900.0,12.0662,12.1183,12.0662,12.1096,88900.0
2007-10-25 10:20:00,13.96,13.96,13.89,13.9,37600.0,12.1096,12.1096,12.0489,12.0575,37600.0
2007-10-25 10:25:00,13.9,13.94,13.9,13.93,34900.0,12.0575,12.0922,12.0575,12.0836,34900.0
2007-10-25 10:30:00,13.93,13.94,13.89,13.9,54500.0,12.0836,12.0922,12.0489,12.0575,54500.0
2007-10-25 10:35:00,13.9,13.92,13.9,13.92,21000.0,12.0575,12.0749,12.0575,12.0749,21000.0
2007-10-25 10:40:00,13.91,13.93,13.91,13.91,18100.0,12.0662,12.0836,12.0662,12.0662,18100.0
2007-10-25 10:45:00,13.91,13.92,13.9,13.91,41300.0,12.0662,12.0749,12.0575,12.0662,41300.0
2007-10-25 10:50:00,13.91,13.96,13.91,13.95,63200.0,12.0662,12.1096,12.0662,12.1009,63200.0
2007-10-25 10:55:00,13.95,14.02,13.94,13.98,98500.0,12.1009,12.1616,12.0922,12.1269,98500.0
2007-10-25 11:00:00,13.99,14.03,13.95,13.95,78900.0,12.1356,12.1703,12.1009,12.1009,78900.0
2007-10-25 11:05:00,13.95,13.97,13.95,13.97,24900.0,12.1009,12.1183,12.1009,12.1183,24900.0
2007-10-25 11:10:00,13.96,13.97,13.94,13.95,20600.0,12.1096,12.1183,12.0922,12.1009,20600.0
2007-10-25 11:15:00,13.95,13.96,13.94,13.96,19300.0,12.1009,12.1096,12.0922,12.1096,19300.0
2007-10-25 11:20:00,13.96,13.99,13.94,13.97,48600.0,12.1096,12.1356,12.0922,12.1183,48600.0
2007-10-25 11:25:00,13.97,13.99,13.97,13.98,31300.0,12.1183,12.1356,12.1183,12.1269,31300.0
2007-10-25 11:30:00,13.98,14.0,13.98,13.98,39800.0,12.1269,12.1443,12.1269,12.1269,39800.0
2007-10-25 11:35:00,13.99,13.99,13.95,13.95,41700.0,12.1356,12.1356,12.1009,12.1009,41700.0
2007-10-25 11:40:00,13.95,13.97,13.94,13.95,50700.0,12.1009,12.1183,12.0922,12.1009,50700.0
2007-10-25 11:45:00,13.94,13.95,13.94,13.94,25700.0,12.0922,12.1009,12.0922,12.0922,25700.0
2007-10-25 11:50:00,13.94,13.95,13.94,13.94,13000.0,12.0922,12.1009,12.0922,12.0922,13000.0
2007-10-25 11:55:00,13.94,13.95,13.94,13.94,30300.0,12.0922,12.1009,12.0922,12.0922,30300.0
2007-10-25 12:00:00,13.94,13.95,13.94,13.94,47300.0,12.0922,12.1009,12.0922,12.0922,47300.0
2007-10-25 12:05:00,13.94,13.95,13.92,13.93,72900.0,12.0922,12.1009,12.0749,12.0836,72900.0
2007-10-25 12:10:00,13.93,13.94,13.92,13.94,33500.0,12.0836,12.0922,12.0749,12.0922,33500.0
2007-10-25 12:15:00,13.95,13.97,13.93,13.94,70200.0,12.1009,12.1183,12.0836,12.0922,70200.0
2007-10-25 12:20:00,13.94,13.94,13.91,13.94,41300.0,12.0922,12.0922,12.0662,12.0922,41300.0
2007-10-25 12:25:00,13.94,13.94,13.91,13.93,29700.0,12.0922,12.0922,12.0662,12.0836,29700.0
2007-10-25 12:30:00,13.94,13.94,13.9,13.9,11800.0,12.0922,12.0922,12.0575,12.0575,11800.0
2007-10-25 12:35:00,13.9,13.91,13.87,13.89,26800.0,12.0575,12.0662,12.0315,12.0489,26800.0
2007-10-25 12:40:00,13.89,13.93,13.89,13.93,41600.0,12.0489,12.0836,12.0489,12.0836,41600.0
2007-10-25 12:45:00,13.93,13.94,13.91,13.91,85200.0,12.0836,12.0922,12.0662,12.0662,85200.0
2007-10-25 12:50:00,13.9,13.91,13.88,13.88,45800.0,12.0575,12.0662,12.0402,12.0402,45800.0
2007-10-25 12:55:00,13.88,13.9,13.88,13.88,50100.0,12.0402,12.0575,12.0402,12.0402,50100.0
2007-10-25 13:00:00,13.88,13.89,13.87,13.87,24400.0,12.0402,12.0489,12.0315,12.0315,24400.0
2007-10-25 13:05:00,13.88,13.88,13.85,13.85,45500.0,12.0402,12.0402,12.0142,12.0142,45500.0
2007-10-25 13:10:00,13.85,13.86,13.84,13.84,51200.0,12.0142,12.0228,12.0055,12.0055,51200.0
2007-10-25 13:15:00,13.84,13.84,13.79,13.79,128100.0,12.0055,12.0055,11.9621,11.9621,128100.0
2007-10-25 13:20:00,13.8,13.8,13.75,13.77,77000.0,11.9708,11.9708,11.9274,11.9448,77000.0
2007-10-25 13:25:00,13.76,13.77,13.75,13.76,21400.0,11.9361,11.9448,11.9274,11.9361,21400.0
2007-10-25 13:30:00,13.75,13.78,13.75,13.77,60500.0,11.9274,11.9534,11.9274,11.9448,60500.0
2007-10-25 13:35:00,13.77,13.79,13.75,13.76,56700.0,11.9448,11.9621,11.9274,11.9361,56700.0
2007-10-25 13:40:00,13.76,13.77,13.75,13.76,37200.0,11.9361,11.9448,11.9274,11.9361,37200.0
2007-10-25 13:45:00,13.76,13.77,13.75,13.77,41300.0,11.9361,11.9448,11.9274,11.9448,41300.0
2007-10-25 13:50:00,13.77,13.78,13.76,13.76,46400.0,11.9448,11.9534,11.9361,11.9361,46400.0
2007-10-25 13:55:00,13.76,13.77,13.76,13.77,41600.0,11.9361,11.9448,11.9361,11.9448,41600.0
2007-10-25 14:00:00,13.77,13.78,13.7,13.71,129000.0,11.9448,11.9534,11.8841,11.8927,129000.0
2007-10-25 14:05:00,13.71,13.72,13.7,13.72,52100.0,11.8927,11.9014,11.8841,11.9014,52100.0
2007-10-25 14:10:00,13.72,13.77,13.71,13.75,121500.0,11.9014,11.9448,11.8927,11.9274,121500.0
2007-10-25 14:15:00,13.76,13.77,13.74,13.77,67800.0,11.9361,11.9448,11.9187,11.9448,67800.0
2007-10-25 14:20:00,13.77,13.8,13.77,13.79,14100.0,11.9448,11.9708,11.9448,11.9621,14100.0
2007-10-25 14:25:00,13.79,13.84,13.79,13.8,42100.0,11.9621,12.0055,11.9621,11.9708,42100.0
2007-10-25 14:30:00,13.8,13.83,13.75,13.77,39400.0,11.9708,11.9968,11.9274,11.9448,39400.0
2007-10-25 14:35:00,13.77,13.79,13.76,13.78,25900.0,11.9448,11.9621,11.9361,11.9534,25900.0
2007-10-25 14:40:00,13.78,13.8,13.77,13.78,30700.0,11.9534,11.9708,11.9448,11.9534,30700.0
2007-10-25 14:45:00,13.77,13.78,13.77,13.77,10600.0,11.9448,11.9534,11.9448,11.9448,10600.0
2007-10-25 14:50:00,13.78,13.8,13.77,13.79,35900.0,11.9534,11.9708,11.9448,11.9621,35900.0
2007-10-25 14:55:00,13.79,13.81,13.76,13.8,96000.0,11.9621,11.9795,11.9361,11.9708,96000.0
2007-10-25 15:00:00,13.8,13.83,13.77,13.78,42000.0,11.9708,11.9968,11.9448,11.9534,42000.0
2007-10-25 15:05:00,13.78,13.8,13.74,13.76,72700.0,11.9534,11.9708,11.9187,11.9361,72700.0
2007-10-25 15:10:00,13.77,13.78,13.75,13.77,50700.0,11.9448,11.9534,11.9274,11.9448,50700.0
2007-10-25 15:15:00,13.77,13.79,13.76,13.79,39400.0,11.9448,11.9621,11.9361,11.9621,39400.0
2007-10-25 15:20:00,13.79,13.8,13.75,13.76,41900.0,11.9621,11.9708,11.9274,11.9361,41900.0
2007-10-25 15:25:00,13.77,13.79,13.76,13.78,44500.0,11.9448,11.9621,11.9361,11.9534,44500.0
2007-10-25 15:30:00,13.78,13.78,13.74,13.74,60400.0,11.9534,11.9534,11.9187,11.9187,60400.0
2007-10-25 15:35:00,13.75,13.78,13.74,13.78,53100.0,11.9274,11.9534,11.9187,11.9534,53100.0
2007-10-25 15:40:00,13.78,13.86,13.78,13.86,147100.0,11.9534,12.0228,11.9534,12.0228,147100.0
2007-10-25 15:45:00,13.86,13.86,13.83,13.86,92500.0,12.0228,12.0228,11.9968,12.0228,92500.0
2007-10-25 15:50:00,13.85,13.86,13.84,13.86,92500.0,12.0142,12.0228,12.0055,12.0228,92500.0
2007-10-25 15:55:00,13.86,13.86,13.79,13.81,204600.0,12.0228,12.0228,11.9621,11.9795,204600.0
2007-10-26 09:30:00,13.87,13.93,13.82,13.86,105200.0,12.0315,12.0836,11.9881,12.0228,105200.0
2007-10-26 09:35:00,13.86,13.88,13.75,13.76,83400.0,12.0228,12.0402,11.9274,11.9361,83400.0
2007-10-26 09:40:00,13.76,13.79,13.74,13.74,50500.0,11.9361,11.9621,11.9187,11.9187,50500.0
2007-10-26 09:45:00,13.75,13.81,13.74,13.8,74800.0,11.9274,11.9795,11.9187,11.9708,74800.0
2007-10-26 09:50:00,13.8,13.81,13.77,13.81,195700.0,11.9708,11.9795,11.9448,11.9795,195700.0
2007-10-26 09:55:00,13.81,13.81,13.76,13.79,115300.0,11.9795,11.9795,11.9361,11.9621,115300.0
2007-10-26 10:00:00,13.8,13.83,13.79,13.81,94500.0,11.9708,11.9968,11.9621,11.9795,94500.0
2007-10-26 10:05:00,13.8,13.82,13.8,13.81,36700.0,11.9708,11.9881,11.9708,11.9795,36700.0
2007-10-26 10:10:00,13.81,13.82,13.8,13.81,26200.0,11.9795,11.9881,11.9708,11.9795,26200.0
2007-10-26 10:15:00,13.82,13.87,13.81,13.85,90300.0,11.9881,12.0315,11.9795,12.0142,90300.0
2007-10-26 10:20:00,13.84,13.86,13.79,13.83,143000.0,12.0055,12.0228,11.9621,11.9968,143000.0
2007-10-26 10:25:00,13.83,13.84,13.8,13.81,50700.0,11.9968,12.0055,11.9708,11.9795,50700.0
2007-10-26 10:30:00,13.81,13.83,13.8,13.83,86100.0,11.9795,11.9968,11.9708,11.9968,86100.0
2007-10-26 10:35:00,13.84,13.86,13.83,13.86,80800.0,12.0055,12.0228,11.9968,12.0228,80800.0
2007-10-26 10:40:00,13.85,13.9,13.85,13.9,87200.0,12.0142,12.0575,12.0142,12.0575,87200.0
2007-10-26 10:45:00,13.9,13.9,13.86,13.86,76300.0,12.0575,12.0575,12.0228,12.0228,76300.0
2007-10-26 10:50:00,13.87,13.89,13.86,13.86,38100.0,12.0315,12.0489,12.0228,12.0228,38100.0
2007-10-26 10:55:00,13.87,13.88,13.85,13.87,53700.0,12.0315,12.0402,12.0142,12.0315,53700.0
2007-10-26 11:00:00,13.87,13.89,13.86,13.86,37000.0,12.0315,12.0489,12.0228,12.0228,37000.0
2007-10-26 11:05:00,13.87,13.87,13.86,13.86,41200.0,12.0315,12.0315,12.0228,12.0228,41200.0
2007-10-26 11:10:00,13.85,13.86,13.85,13.86,24000.0,12.0142,12.0228,12.0142,12.0228,24000.0
2007-10-26 11:15:00,13.86,13.86,13.84,13.85,47000.0,12.0228,12.0228,12.0055,12.0142,47000.0
2007-10-26 11:20:00,13.86,13.87,13.85,13.86,51100.0,12.0228,12.0315,12.0142,12.0228,51100.0
2007-10-26 11:25:00,13.87,13.89,13.86,13.89,42700.0,12.0315,12.0489,12.0228,12.0489,42700.0
2007-10-26 11:30:00,13.89,13.9,13.88,13.9,39100.0,12.0489,12.0575,12.0402,12.0575,39100.0
2007-10-26 11:35:00,13.89,13.9,13.89,13.89,30200.0,12.0489,12.0575,12.0489,12.0489,30200.0
2007-10-26 11:40:00,13.89,13.9,13.85,13.85,54500.0,12.0489,12.0575,12.0142,12.0142,54500.0
2007-10-26 11:45:00,13.86,13.86,13.83,13.83,468300.0,12.0228,12.0228,11.9968,11.9968,468300.0
2007-10-26 11:50:00,13.83,13.85,13.82,13.85,23100.0,11.9968,12.0142,11.9881,12.0142,23100.0
2007-10-26 11:55:00,13.84,13.85,13.81,13.81,33100.0,12.0055,12.0142,11.9795,11.9795,33100.0
2007-10-26 12:00:00,13.81,13.82,13.79,13.79,38400.0,11.9795,11.9881,11.9621,11.9621,38400.0
2007-10-26 12:05:00,13.8,13.81,13.8,13.81,60000.0,11.9708,11.9795,11.9708,11.9795,60000.0
2007-10-26 12:10:00,13.81,13.81,13.8,13.8,24800.0,11.9795,11.9795,11.9708,11.9708,24800.0
2007-10-26 12:15:00,13.8,13.81,13.8,13.81,19200.0,11.9708,11.9795,11.9708,11.9795,19200.0
2007-10-26 12:20:00,13.81,13.81,13.8,13.8,51800.0,11.9795,11.9795,11.9708,11.9708,51800.0
2007-10-26 12:25:00,13.81,13.91,13.8,13.9,97500.0,11.9795,12.0662,11.9708,12.0575,97500.0
2007-10-26 12:30:00,13.9,13.92,13.89,13.91,101900.0,12.0575,12.0749,12.0489,12.0662,101900.0
2007-10-26 12:35:00,13.91,13.91,13.88,13.9,86100.0,12.0662,12.0662,12.0402,12.0575,86100.0
2007-10-26 12:40:00,13.9,13.93,13.89,13.92,67100.0,12.0575,12.0836,12.0489,12.0749,67100.0
2007-10-26 12:45:00,13.92,13.93,13.92,13.92,23800.0,12.0749,12.0836,12.0749,12.0749,23800.0
2007-10-26 12:50:00,13.92,13.93,13.91,13.92,49700.0,12.0749,12.0836,12.0662,12.0749,49700.0
2007-10-26 12:55:00,13.92,13.93,13.91,13.91,18600.0,12.0749,12.0836,12.0662,12.0662,18600.0
2007-10-26 13:00:00,13.92,13.92,13.87,13.88,30000.0,12.0749,12.0749,12.0315,12.0402,30000.0
2007-10-26 13:05:00,13.88,13.88,13.87,13.88,13500.0,12.0402,12.0402,12.0315,12.0402,13500.0
2007-10-26 13:10:00,13.88,13.88,13.87,13.88,6200.0,12.0402,12.0402,12.0315,12.0402,6200.0
2007-10-26 13:15:00,13.88,13.91,13.87,13.91,35000.0,12.0402,12.0662,12.0315,12.0662,35000.0
2007-10-26 13:20:00,13.91,13.92,13.9,13.91,15900.0,12.0662,12.0749,12.0575,12.0662,15900.0
2007-10-26 13:25:00,13.92,13.92,13.91,13.91,21500.0,12.0749,12.0749,12.0662,12.0662,21500.0
2007-10-26 13:30:00,13.92,13.92,13.91,13.91,8200.0,12.0749,12.0749,12.0662,12.0662,8200.0
2007-10-26 13:35:00,13.91,13.92,13.86,13.87,31400.0,12.0662,12.0749,12.0228,12.0315,31400.0
2007-10-26 13:40:00,13.86,13.89,13.86,13.89,33200.0,12.0228,12.0489,12.0228,12.0489,33200.0
2007-10-26 13:45:00,13.89,13.89,13.88,13.89,4500.0,12.0489,12.0489,12.0402,12.0489,4500.0
2007-10-26 13:50:00,13.89,13.92,13.89,13.92,32200.0,12.0489,12.0749,12.0489,12.0749,32200.0
2007-10-26 13:55:00,13.92,13.94,13.92,13.93,44900.0,12.0749,12.0922,12.0749,12.0836,44900.0
2007-10-26 14:00:00,13.93,13.94,13.92,13.93,26300.0,12.0836,12.0922,12.0749,12.0836,26300.0
2007-10-26 14:05:00,13.93,13.95,13.93,13.95,55400.0,12.0836,12.1009,12.0836,12.1009,55400.0
2007-10-26 14:10:00,13.94,13.95,13.94,13.94,20800.0,12.0922,12.1009,12.0922,12.0922,20800.0
2007-10-26 14:15:00,13.95,13.96,13.91,13.94,120100.0,12.1009,12.1096,12.0662,12.0922,120100.0
2007-10-26 14:20:00,13.94,13.95,13.91,13.92,61100.0,12.0922,12.1009,12.0662,12.0749,61100.0
2007-10-26 14:25:00,13.92,13.92,13.89,13.89,21800.0,12.0749,12.0749,12.0489,12.0489,21800.0
2007-10-26 14:30:00,13.89,13.9,13.86,13.86,41100.0,12.0489,12.0575,12.0228,12.0228,41100.0
2007-10-26 14:35:00,13.87,13.92,13.87,13.91,41000.0,12.0315,12.0749,12.0315,12.0662,41000.0
2007-10-26 14:40:00,13.91,13.93,13.9,13.93,13500.0,12.0662,12.0836,12.0575,12.0836,13500.0
2007-10-26 14:45:00,13.93,13.93,13.89,13.9,41800.0,12.0836,12.0836,12.0489,12.0575,41800.0
2007-10-26 14:50:00,13.9,13.9,13.88,13.9,17100.0,12.0575,12.0575,12.0402,12.0575,17100.0
2007-10-26 14:55:00,13.9,13.91,13.89,13.89,22300.0,12.0575,12.0662,12.0489,12.0489,22300.0
2007-10-26 15:00:00,13.89,13.9,13.84,13.85,72500.0,12.0489,12.0575,12.0055,12.0142,72500.0
2007-10-26 15:05:00,13.85,13.87,13.85,13.86,59100.0,12.0142,12.0315,12.0142,12.0228,59100.0
2007-10-26 15:10:00,13.86,13.86,13.84,13.85,43700.0,12.0228,12.0228,12.0055,12.0142,43700.0
2007-10-26 15:15:00,13.86,13.88,13.84,13.86,186700.0,12.0228,12.0402,12.0055,12.0228,186700.0
2007-10-26 15:20:00,13.85,13.85,13.82,13.83,22700.0,12.0142,12.0142,11.9881,11.9968,22700.0
2007-10-26 15:25:00,13.82,13.84,13.82,13.82,42900.0,11.9881,12.0055,11.9881,11.9881,42900.0
2007-10-26 15:30:00,13.83,13.86,13.82,13.85,41800.0,11.9968,12.0228,11.9881,12.0142,41800.0
2007-10-26 15:35:00,13.85,13.91,13.85,13.91,71200.0,12.0142,12.0662,12.0142,12.0662,71200.0
2007-10-26 15:40:00,13.91,13.91,13.88,13.89,90900.0,12.0662,12.0662,12.0402,12.0489,90900.0
2007-10-26 15:45:00,13.89,13.9,13.88,13.88,55600.0,12.0489,12.0575,12.0402,12.0402,55600.0
2007-10-26 15:50:00,13.88,13.89,13.88,13.88,39600.0,12.0402,12.0489,12.0402,12.0402,39600.0
2007-10-26 15:55:00,13.89,13.9,13.88,13.9,115500.0,12.0489,12.0575,12.0402,12.0575,115500.0
2007-10-29 09:30:00,13.95,13.96,13.91,13.95,47700.0,12.1009,12.1096,12.0662,12.1009,47700.0
2007-10-29 09:35:00,13.95,13.95,13.9,13.91,39500.0,12.1009,12.1009,12.0575,12.0662,39500.0
2007-10-29 09:40:00,13.9,13.91,13.8,13.86,44700.0,12.0575,12.0662,11.9708,12.0228,44700.0
2007-10-29 09:45:00,13.87,13.87,13.81,13.82,36400.0,12.0315,12.0315,11.9795,11.9881,36400.0
2007-10-29 09:50:00,13.81,13.84,13.77,13.8,58500.0,11.9795,12.0055,11.9448,11.9708,58500.0
2007-10-29 09:55:00,13.81,13.83,13.79,13.8,62900.0,11.9795,11.9968,11.9621,11.9708,62900.0
2007-10-29 10:00:00,13.8,13.82,13.78,13.81,90600.0,11.9708,11.9881,11.9534,11.9795,90600.0
2007-10-29 10:05:00,13.8,13.81,13.79,13.8,29000.0,11.9708,11.9795,11.9621,11.9708,29000.0
2007-10-29 10:10:00,13.81,13.81,13.79,13.8,68200.0,11.9795,11.9795,11.9621,11.9708,68200.0
2007-10-29 10:15:00,13.8,13.81,13.72,13.72,91900.0,11.9708,11.9795,11.9014,11.9014,91900.0
2007-10-29 10:20:00,13.72,13.75,13.71,13.73,97700.0,11.9014,11.9274,11.8927,11.9101,97700.0
2007-10-29 10:25:00,13.72,13.73,13.7,13.7,96100.0,11.9014,11.9101,11.8841,11.8841,96100.0
2007-10-29 10:30:00,13.71,13.72,13.7,13.72,62200.0,11.8927,11.9014,11.8841,11.9014,62200.0
2007-10-29 10:35:00,13.72,13.73,13.71,13.72,49500.0,11.9014,11.9101,11.8927,11.9014,49500.0
2007-10-29 10:40:00,13.73,13.79,13.73,13.78,45200.0,11.9101,11.9621,11.9101,11.9534,45200.0
2007-10-29 10:45:00,13.78,13.78,13.77,13.77,10800.0,11.9534,11.9534,11.9448,11.9448,10800.0
2007-10-29 10:50:00,13.77,13.78,13.73,13.77,70500.0,11.9448,11.9534,11.9101,11.9448,70500.0
2007-10-29 10:55:00,13.77,13.82,13.77,13.81,62300.0,11.9448,11.9881,11.9448,11.9795,62300.0
2007-10-29 11:00:00,13.81,13.85,13.79,13.85,88500.0,11.9795,12.0142,11.9621,12.0142,88500.0
2007-10-29 11:05:00,13.85,13.89,13.85,13.88,50900.0,12.0142,12.0489,12.0142,12.0402,50900.0
2007-10-29 11:10:00,13.89,13.9,13.88,13.9,53800.0,12.0489,12.0575,12.0402,12.0575,53800.0
2007-10-29 11:15:00,13.9,13.91,13.89,13.9,41400.0,12.0575,12.0662,12.0489,12.0575,41400.0
2007-10-29 11:20:00,13.9,13.91,13.88,13.89,82400.0,12.0575,12.0662,12.0402,12.0489,82400.0
2007-10-29 11:25:00,13.9,13.9,13.89,13.9,15500.0,12.0575,12.0575,12.0489,12.0575,15500.0
2007-10-29 11:30:00,13.9,13.92,13.89,13.92,35100.0,12.0575,12.0749,12.0489,12.0749,35100.0
2007-10-29 11:35:00,13.92,13.93,13.89,13.89,46600.0,12.0749,12.0836,12.0489,12.0489,46600.0
2007-10-29 11:40:00,13.89,13.9,13.88,13.88,59500.0,12.0489,12.0575,12.0402,12.0402,59500.0
2007-10-29 11:45:00,13.88,13.89,13.87,13.89,46600.0,12.0402,12.0489,12.0315,12.0489,46600.0
2007-10-29 11:50:00,13.89,13.89,13.88,13.88,27200.0,12.0489,12.0489,12.0402,12.0402,27200.0
2007-10-29 11:55:00,13.88,13.89,13.87,13.88,22800.0,12.0402,12.0489,12.0315,12.0402,22800.0
2007-10-29 12:00:00,13.88,13.9,13.87,13.89,21800.0,12.0402,12.0575,12.0315,12.0489,21800.0
2007-10-29 12:05:00,13.89,13.9,13.89,13.89,5800.0,12.0489,12.0575,12.0489,12.0489,5800.0
2007-10-29 12:10:00,13.9,13.9,13.88,13.88,18500.0,12.0575,12.0575,12.0402,12.0402,18500.0
2007-10-29 12:15:00,13.88,13.9,13.88,13.9,62200.0,12.0402,12.0575,12.0402,12.0575,62200.0
2007-10-29 12:20:00,13.89,13.9,13.89,13.89,3600.0,12.0489,12.0575,12.0489,12.0489,3600.0
2007-10-29 12:25:00,13.89,13.9,13.89,13.89,15400.0,12.0489,12.0575,12.0489,12.0489,15400.0
2007-10-29 12:30:00,13.9,13.9,13.88,13.89,14200.0,12.0575,12.0575,12.0402,12.0489,14200.0
2007-10-29 12:35:00,13.88,13.89,13.87,13.88,14600.0,12.0402,12.0489,12.0315,12.0402,14600.0
2007-10-29 12:40:00,13.87,13.88,13.85,13.86,47400.0,12.0315,12.0402,12.0142,12.0228,47400.0
2007-10-29 12:45:00,13.85,13.86,13.85,13.86,26400.0,12.0142,12.0228,12.0142,12.0228,26400.0
2007-10-29 12:50:00,13.86,13.87,13.85,13.86,31100.0,12.0228,12.0315,12.0142,12.0228,31100.0
2007-10-29 12:55:00,13.87,13.87,13.83,13.83,36600.0,12.0315,12.0315,11.9968,11.9968,36600.0
2007-10-29 13:00:00,13.83,13.83,13.82,13.83,12300.0,11.9968,11.9968,11.9881,11.9968,12300.0
2007-10-29 13:05:00,13.83,13.89,13.83,13.89,91200.0,11.9968,12.0489,11.9968,12.0489,91200.0
2007-10-29 13:10:00,13.89,13.91,13.88,13.9,76300.0,12.0489,12.0662,12.0402,12.0575,76300.0
2007-10-29 13:15:00,13.9,13.91,13.9,13.91,55200.0,12.0575,12.0662,12.0575,12.0662,55200.0
2007-10-29 13:20:00,13.91,13.92,13.9,13.92,21400.0,12.0662,12.0749,12.0575,12.0749,21400.0
2007-10-29 13:25:00,13.92,13.92,13.91,13.91,40000.0,12.0749,12.0749,12.0662,12.0662,40000.0
2007-10-29 13:30:00,13.91,13.93,13.91,13.93,31600.0,12.0662,12.0836,12.0662,12.0836,31600.0
2007-10-29 13:35:00,13.93,13.94,13.92,13.93,38700.0,12.0836,12.0922,12.0749,12.0836,38700.0
2007-10-29 13:40:00,13.93,13.94,13.92,13.94,18400.0,12.0836,12.0922,12.0749,12.0922,18400.0
2007-10-29 13:45:00,13.94,13.95,13.93,13.95,24100.0,12.0922,12.1009,12.0836,12.1009,24100.0
2007-10-29 13:50:00,13.95,13.95,13.92,13.93,58400.0,12.1009,12.1009,12.0749,12.0836,58400.0
2007-10-29 13:55:00,13.93,13.93,13.92,13.92,25400.0,12.0836,12.0836,12.0749,12.0749,25400.0
2007-10-29 14:00:00,13.92,13.93,13.9,13.91,41400.0,12.0749,12.0836,12.0575,12.0662,41400.0
2007-10-29 14:05:00,13.91,13.91,13.9,13.9,15700.0,12.0662,12.0662,12.0575,12.0575,15700.0
2007-10-29 14:10:00,13.9,13.91,13.85,13.86,58300.0,12.0575,12.0662,12.0142,12.0228,58300.0
2007-10-29 14:15:00,13.86,13.86,13.85,13.85,23000.0,12.0228,12.0228,12.0142,12.0142,23000.0
2007-10-29 14:20:00,13.85,13.87,13.85,13.85,71100.0,12.0142,12.0315,12.0142,12.0142,71100.0
2007-10-29 14:25:00,13.86,13.89,13.85,13.88,78600.0,12.0228,12.0489,12.0142,12.0402,78600.0
2007-10-29 14:30:00,13.88,13.89,13.85,13.86,90600.0,12.0402,12.0489,12.0142,12.0228,90600.0
2007-10-29 14:35:00,13.87,13.87,13.85,13.86,43000.0,12.0315,12.0315,12.0142,12.0228,43000.0
2007-10-29 14:40:00,13.86,13.86,13.85,13.86,11400.0,12.0228,12.0228,12.0142,12.0228,11400.0
2007-10-29 14:45:00,13.85,13.87,13.85,13.86,26800.0,12.0142,12.0315,12.0142,12.0228,26800.0
2007-10-29 14:50:00,13.86,13.87,13.86,13.86,6800.0,12.0228,12.0315,12.0228,12.0228,6800.0
2007-10-29 14:55:00,13.86,13.89,13.85,13.85,67100.0,12.0228,12.0489,12.0142,12.0142,67100.0
2007-10-29 15:00:00,13.85,13.86,13.85,13.85,49100.0,12.0142,12.0228,12.0142,12.0142,49100.0
2007-10-29 15:05:00,13.85,13.86,13.85,13.85,15400.0,12.0142,12.0228,12.0142,12.0142,15400.0
2007-10-29 15:10:00,13.85,13.86,13.84,13.86,55500.0,12.0142,12.0228,12.0055,12.0228,55500.0
2007-10-29 15:15:00,13.85,13.89,13.85,13.88,92800.0,12.0142,12.0489,12.0142,12.0402,92800.0
2007-10-29 15:20:00,13.87,13.88,13.85,13.87,39300.0,12.0315,12.0402,12.0142,12.0315,39300.0
2007-10-29 15:25:00,13.87,13.91,13.86,13.87,90600.0,12.0315,12.0662,12.0228,12.0315,90600.0
2007-10-29 15:30:00,13.88,13.88,13.85,13.85,72000.0,12.0402,12.0402,12.0142,12.0142,72000.0
2007-10-29 15:35:00,13.85,13.86,13.84,13.84,76200.0,12.0142,12.0228,12.0055,12.0055,76200.0
2007-10-29 15:40:00,13.85,13.85,13.81,13.82,96400.0,12.0142,12.0142,11.9795,11.9881,96400.0
2007-10-29 15:45:00,13.82,13.84,13.81,13.83,129000.0,11.9881,12.0055,11.9795,11.9968,129000.0
2007-10-29 15:50:00,13.83,13.84,13.82,13.83,93300.0,11.9968,12.0055,11.9881,11.9968,93300.0
2007-10-29 15:55:00,13.82,13.86,13.81,13.85,399800.0,11.9881,12.0228,11.9795,12.0142,399800.0
2007-10-30 09:30:00,13.85,13.9,13.85,13.88,56600.0,12.0142,12.0575,12.0142,12.0402,56600.0
2007-10-30 09:35:00,13.89,13.92,13.89,13.91,39400.0,12.0489,12.0749,12.0489,12.0662,39400.0
2007-10-30 09:40:00,13.91,13.94,13.91,13.92,43700.0,12.0662,12.0922,12.0662,12.0749,43700.0
2007-10-30 09:45:00,13.92,13.92,13.9,13.91,31300.0,12.0749,12.0749,12.0575,12.0662,31300.0
2007-10-30 09:50:00,13.91,13.94,13.9,13.91,46400.0,12.0662,12.0922,12.0575,12.0662,46400.0
2007-10-30 09:55:00,13.91,13.92,13.87,13.88,31100.0,12.0662,12.0749,12.0315,12.0402,31100.0
2007-10-30 10:00:00,13.87,13.95,13.85,13.93,93100.0,12.0315,12.1009,12.0142,12.0836,93100.0
2007-10-30 10:05:00,13.94,13.94,13.85,13.87,48300.0,12.0922,12.0922,12.0142,12.0315,48300.0
2007-10-30 10:10:00,13.88,13.88,13.85,13.88,50000.0,12.0402,12.0402,12.0142,12.0402,50000.0
2007-10-30 10:15:00,13.87,13.92,13.87,13.92,122000.0,12.0315,12.0749,12.0315,12.0749,122000.0
2007-10-30 10:20:00,13.92,13.98,13.91,13.98,106500.0,12.0749,12.1269,12.0662,12.1269,106500.0
2007-10-30 10:25:00,13.98,13.99,13.96,13.96,78200.0,12.1269,12.1356,12.1096,12.1096,78200.0
2007-10-30 10:30:00,13.97,13.98,13.94,13.94,44700.0,12.1183,12.1269,12.0922,12.0922,44700.0
2007-10-30 10:35:00,13.95,14.0,13.94,13.98,105000.0,12.1009,12.1443,12.0922,12.1269,105000.0
2007-10-30 10:40:00,13.99,13.99,13.98,13.98,49700.0,12.1356,12.1356,12.1269,12.1269,49700.0
2007-10-30 10:45:00,13.98,13.99,13.94,13.95,45900.0,12.1269,12.1356,12.0922,12.1009,45900.0
2007-10-30 10:50:00,13.95,13.96,13.95,13.95,17400.0,12.1009,12.1096,12.1009,12.1009,17400.0
2007-10-30 10:55:00,13.96,13.96,13.95,13.95,20700.0,12.1096,12.1096,12.1009,12.1009,20700.0
2007-10-30 11:00:00,13.95,13.96,13.93,13.93,38100.0,12.1009,12.1096,12.0836,12.0836,38100.0
2007-10-30 11:05:00,13.92,13.93,13.92,13.93,29700.0,12.0749,12.0836,12.0749,12.0836,29700.0
2007-10-30 11:10:00,13.92,13.94,13.92,13.93,22800.0,12.0749,12.0922,12.0749,12.0836,22800.0
2007-10-30 11:15:00,13.93,13.94,13.93,13.93,19400.0,12.0836,12.0922,12.0836,12.0836,19400.0
2007-10-30 11:20:00,13.94,13.94,13.93,13.94,28400.0,12.0922,12.0922,12.0836,12.0922,28400.0
2007-10-30 11:25:00,13.93,13.94,13.92,13.92,37800.0,12.0836,12.0922,12.0749,12.0749,37800.0
2007-10-30 11:30:00,13.93,13.93,13.91,13.92,37100.0,12.0836,12.0836,12.0662,12.0749,37100.0
2007-10-30 11:35:00,13.91,13.94,13.91,13.93,58900.0,12.0662,12.0922,12.0662,12.0836,58900.0
2007-10-30 11:40:00,13.94,13.99,13.93,13.98,190200.0,12.0922,12.1356,12.0836,12.1269,190200.0
2007-10-30 11:45:00,13.98,13.98,13.95,13.95,70500.0,12.1269,12.1269,12.1009,12.1009,70500.0
2007-10-30 11:50:00,13.95,13.96,13.94,13.96,211500.0,12.1009,12.1096,12.0922,12.1096,211500.0
2007-10-30 11:55:00,13.96,13.98,13.95,13.96,69700.0,12.1096,12.1269,12.1009,12.1096,69700.0
2007-10-30 12:00:00,13.96,13.98,13.96,13.97,18100.0,12.1096,12.1269,12.1096,12.1183,18100.0
2007-10-30 12:05:00,13.98,13.99,13.97,13.98,46300.0,12.1269,12.1356,12.1183,12.1269,46300.0
2007-10-30 12:10:00,13.99,13.99,13.96,13.96,107000.0,12.1356,12.1356,12.1096,12.1096,107000.0
2007-10-30 12:15:00,13.97,13.98,13.96,13.97,57000.0,12.1183,12.1269,12.1096,12.1183,57000.0
2007-10-30 12:20:00,13.97,13.98,13.96,13.98,50600.0,12.1183,12.1269,12.1096,12.1269,50600.0
2007-10-30 12:25:00,13.98,13.99,13.97,13.99,38900.0,12.1269,12.1356,12.1183,12.1356,38900.0
2007-10-30 12:30:00,13.98,13.99,13.98,13.99,21800.0,12.1269,12.1356,12.1269,12.1356,21800.0
2007-10-30 12:35:00,13.98,14.02,13.98,14.02,219600.0,12.1269,12.1616,12.1269,12.1616,219600.0
2007-10-30 12:40:00,14.02,14.04,14.0,14.01,71300.0,12.1616,12.179,12.1443,12.153,71300.0
2007-10-30 12:45:00,14.02,14.05,14.02,14.04,30600.0,12.1616,12.1877,12.1616,12.179,30600.0
2007-10-30 12:50:00,14.04,14.04,14.03,14.04,26800.0,12.179,12.179,12.1703,12.179,26800.0
2007-10-30 12:55:00,14.03,14.04,14.03,14.03,10200.0,12.1703,12.179,12.1703,12.1703,10200.0
2007-10-30 13:00:00,14.04,14.05,14.03,14.04,22400.0,12.179,12.1877,12.1703,12.179,22400.0
2007-10-30 13:05:00,14.05,14.05,14.02,14.04,35400.0,12.1877,12.1877,12.1616,12.179,35400.0
2007-10-30 13:10:00,14.03,14.04,14.02,14.02,32000.0,12.1703,12.179,12.1616,12.1616,32000.0
2007-10-30 13:15:00,14.02,14.06,14.02,14.04,63700.0,12.1616,12.1963,12.1616,12.179,63700.0
2007-10-30 13:20:00,14.03,14.07,14.03,14.07,24900.0,12.1703,12.205,12.1703,12.205,24900.0
2007-10-30 13:25:00,14.07,14.07,14.05,14.05,21200.0,12.205,12.205,12.1877,12.1877,21200.0
2007-10-30 13:30:00,14.06,14.06,14.05,14.06,12800.0,12.1963,12.1963,12.1877,12.1963,12800.0
2007-10-30 13:35:00,14.05,14.07,14.05,14.07,12200.0,12.1877,12.205,12.1877,12.205,12200.0
2007-10-30 13:40:00,14.07,14.08,14.05,14.06,25900.0,12.205,12.2137,12.1877,12.1963,25900.0
2007-10-30 13:45:00,14.06,14.06,14.05,14.06,7000.0,12.1963,12.1963,12.1877,12.1963,7000.0
2007-10-30 13:50:00,14.06,14.06,14.05,14.06,24300.0,12.1963,12.1963,12.1877,12.1963,24300.0
2007-10-30 13:55:00,14.05,14.08,14.05,14.08,34900.0,12.1877,12.2137,12.1877,12.2137,34900.0
2007-10-30 14:00:00,14.07,14.12,14.07,14.11,134300.0,12.205,12.2484,12.205,12.2397,134300.0
2007-10-30 14:05:00,14.11,14.11,14.09,14.1,43600.0,12.2397,12.2397,12.2224,12.231,43600.0
2007-10-30 14:10:00,14.1,14.11,14.1,14.11,15500.0,12.231,12.2397,12.231,12.2397,15500.0
2007-10-30 14:15:00,14.11,14.11,14.1,14.11,40000.0,12.2397,12.2397,12.231,12.2397,40000.0
2007-10-30 14:20:00,14.11,14.12,14.11,14.11,25500.0,12.2397,12.2484,12.2397,12.2397,25500.0
2007-10-30 14:25:00,14.11,14.12,14.11,14.11,20000.0,12.2397,12.2484,12.2397,12.2397,20000.0
2007-10-30 14:30:00,14.12,14.2,14.11,14.19,168400.0,12.2484,12.3178,12.2397,12.3091,168400.0
2007-10-30 14:35:00,14.19,14.19,14.15,14.17,64300.0,12.3091,12.3091,12.2744,12.2918,64300.0
2007-10-30 14:40:00,14.17,14.18,14.15,14.16,103400.0,12.2918,12.3004,12.2744,12.2831,103400.0
2007-10-30 14:45:00,14.15,14.16,14.15,14.15,21300.0,12.2744,12.2831,12.2744,12.2744,21300.0
2007-10-30 14:50:00,14.15,14.16,14.11,14.12,74700.0,12.2744,12.2831,12.2397,12.2484,74700.0
2007-10-30 14:55:00,14.13,14.13,14.12,14.12,34400.0,12.2571,12.2571,12.2484,12.2484,34400.0
2007-10-30 15:00:00,14.13,14.13,14.12,14.12,12000.0,12.2571,12.2571,12.2484,12.2484,12000.0
2007-10-30 15:05:00,14.13,14.13,14.08,14.09,47300.0,12.2571,12.2571,12.2137,12.2224,47300.0
2007-10-30 15:10:00,14.09,14.1,14.08,14.08,30100.0,12.2224,12.231,12.2137,12.2137,30100.0
2007-10-30 15:15:00,14.08,14.11,14.08,14.11,31900.0,12.2137,12.2397,12.2137,12.2397,31900.0
2007-10-30 15:20:00,14.1,14.1,14.04,14.05,126600.0,12.231,12.231,12.179,12.1877,126600.0
2007-10-30 15:25:00,14.06,14.06,14.03,14.03,36600.0,12.1963,12.1963,12.1703,12.1703,36600.0
2007-10-30 15:30:00,14.03,14.04,14.01,14.01,52500.0,12.1703,12.179,12.153,12.153,52500.0
2007-10-30 15:35:00,14.01,14.02,14.01,14.02,27700.0,12.153,12.1616,12.153,12.1616,27700.0
2007-10-30 15:40:00,14.02,14.02,13.99,14.0,135600.0,12.1616,12.1616,12.1356,12.1443,135600.0
2007-10-30 15:45:00,14.0,14.01,13.99,14.01,124600.0,12.1443,12.153,12.1356,12.153,124600.0
2007-10-30 15:50:00,14.0,14.01,13.96,13.98,166300.0,12.1443,12.153,12.1096,12.1269,166300.0
2007-10-30 15:55:00,13.98,14.04,13.97,14.0,262000.0,12.1269,12.179,12.1183,12.1443,262000.0
2007-10-31 09:30:00,14.1,14.11,14.02,14.08,31100.0,12.231,12.2397,12.1616,12.2137,31100.0
2007-10-31 09:35:00,14.1,14.1,14.03,14.06,35900.0,12.231,12.231,12.1703,12.1963,35900.0
2007-10-31 09:40:00,14.05,14.06,13.97,13.97,43200.0,12.1877,12.1963,12.1183,12.1183,43200.0
2007-10-31 09:45:00,13.98,13.99,13.91,13.92,61300.0,12.1269,12.1356,12.0662,12.0749,61300.0
2007-10-31 09:50:00,13.92,13.92,13.91,13.92,45500.0,12.0749,12.0749,12.0662,12.0749,45500.0
2007-10-31 09:55:00,13.92,13.92,13.91,13.92,26400.0,12.0749,12.0749,12.0662,12.0749,26400.0
2007-10-31 10:00:00,13.91,13.93,13.91,13.93,29200.0,12.0662,12.0836,12.0662,12.0836,29200.0
2007-10-31 10:05:00,13.93,13.98,13.92,13.94,113100.0,12.0836,12.1269,12.0749,12.0922,113100.0
2007-10-31 10:10:00,13.94,13.94,13.92,13.93,91100.0,12.0922,12.0922,12.0749,12.0836,91100.0
2007-10-31 10:15:00,13.93,13.94,13.93,13.94,27400.0,12.0836,12.0922,12.0836,12.0922,27400.0
2007-10-31 10:20:00,13.93,13.94,13.93,13.93,15400.0,12.0836,12.0922,12.0836,12.0836,15400.0
2007-10-31 10:25:00,13.94,14.0,13.93,13.98,80300.0,12.0922,12.1443,12.0836,12.1269,80300.0
2007-10-31 10:30:00,13.98,13.99,13.92,13.94,188600.0,12.1269,12.1356,12.0749,12.0922,188600.0
2007-10-31 10:35:00,13.93,13.95,13.93,13.93,62500.0,12.0836,12.1009,12.0836,12.0836,62500.0
2007-10-31 10:40:00,13.93,13.96,13.93,13.95,62900.0,12.0836,12.1096,12.0836,12.1009,62900.0
2007-10-31 10:45:00,13.96,13.96,13.95,13.95,26900.0,12.1096,12.1096,12.1009,12.1009,26900.0
2007-10-31 10:50:00,13.95,13.98,13.95,13.96,42300.0,12.1009,12.1269,12.1009,12.1096,42300.0
2007-10-31 10:55:00,13.97,13.98,13.95,13.96,68500.0,12.1183,12.1269,12.1009,12.1096,68500.0
2007-10-31 11:00:00,13.97,13.97,13.96,13.97,34100.0,12.1183,12.1183,12.1096,12.1183,34100.0
2007-10-31 11:05:00,13.97,13.97,13.96,13.97,43400.0,12.1183,12.1183,12.1096,12.1183,43400.0
2007-10-31 11:10:00,13.96,13.97,13.96,13.96,32300.0,12.1096,12.1183,12.1096,12.1096,32300.0
2007-10-31 11:15:00,13.96,13.97,13.96,13.96,39500.0,12.1096,12.1183,12.1096,12.1096,39500.0
2007-10-31 11:20:00,13.96,13.97,13.96,13.97,28100.0,12.1096,12.1183,12.1096,12.1183,28100.0
2007-10-31 11:25:00,13.97,13.99,13.96,13.99,82300.0,12.1183,12.1356,12.1096,12.1356,82300.0
2007-10-31 11:30:00,13.99,14.04,13.98,14.03,111300.0,12.1356,12.179,12.1269,12.1703,111300.0
2007-10-31 11:35:00,14.04,14.04,14.03,14.03,46400.0,12.179,12.179,12.1703,12.1703,46400.0
2007-10-31 11:40:00,14.04,14.04,14.03,14.04,12100.0,12.179,12.179,12.1703,12.179,12100.0
2007-10-31 11:45:00,14.03,14.04,14.01,14.02,31800.0,12.1703,12.179,12.153,12.1616,31800.0
2007-10-31 11:50:00,14.02,14.03,14.01,14.03,33700.0,12.1616,12.1703,12.153,12.1703,33700.0
2007-10-31 11:55:00,14.03,14.06,14.02,14.06,40600.0,12.1703,12.1963,12.1616,12.1963,40600.0
2007-10-31 12:00:00,14.05,14.07,14.05,14.07,43000.0,12.1877,12.205,12.1877,12.205,43000.0
2007-10-31 12:05:00,14.07,14.07,14.06,14.07,31600.0,12.205,12.205,12.1963,12.205,31600.0
2007-10-31 12:10:00,14.06,14.07,14.06,14.06,21400.0,12.1963,12.205,12.1963,12.1963,21400.0
2007-10-31 12:15:00,14.07,14.07,14.05,14.05,29900.0,12.205,12.205,12.1877,12.1877,29900.0
2007-10-31 12:20:00,14.06,14.06,14.05,14.05,7800.0,12.1963,12.1963,12.1877,12.1877,7800.0
2007-10-31 12:25:00,14.05,14.06,14.05,14.05,52600.0,12.1877,12.1963,12.1877,12.1877,52600.0
2007-10-31 12:30:00,14.05,14.06,14.05,14.05,10400.0,12.1877,12.1963,12.1877,12.1877,10400.0
2007-10-31 12:35:00,14.06,14.07,14.05,14.07,70400.0,12.1963,12.205,12.1877,12.205,70400.0
2007-10-31 12:40:00,14.06,14.07,14.06,14.06,68700.0,12.1963,12.205,12.1963,12.1963,68700.0
2007-10-31 12:45:00,14.06,14.07,14.05,14.05,7200.0,12.1963,12.205,12.1877,12.1877,7200.0
2007-10-31 12:50:00,14.05,14.06,14.05,14.06,21200.0,12.1877,12.1963,12.1877,12.1963,21200.0
2007-10-31 12:55:00,14.06,14.07,14.06,14.07,15600.0,12.1963,12.205,12.1963,12.205,15600.0
2007-10-31 13:00:00,14.07,14.07,14.06,14.07,18900.0,12.205,12.205,12.1963,12.205,18900.0
2007-10-31 13:05:00,14.07,14.07,14.06,14.06,21300.0,12.205,12.205,12.1963,12.1963,21300.0
2007-10-31 13:10:00,14.06,14.07,14.05,14.06,21000.0,12.1963,12.205,12.1877,12.1963,21000.0
2007-10-31 13:15:00,14.06,14.07,14.05,14.07,51300.0,12.1963,12.205,12.1877,12.205,51300.0
2007-10-31 13:20:00,14.07,14.09,14.06,14.07,101200.0,12.205,12.2224,12.1963,12.205,101200.0
2007-10-31 13:25:00,14.08,14.09,14.07,14.09,41600.0,12.2137,12.2224,12.205,12.2224,41600.0
2007-10-31 13:30:00,14.09,14.1,14.07,14.08,42600.0,12.2224,12.231,12.205,12.2137,42600.0
2007-10-31 13:35:00,14.08,14.12,14.08,14.11,64800.0,12.2137,12.2484,12.2137,12.2397,64800.0
2007-10-31 13:40:00,14.11,14.12,14.09,14.1,55800.0,12.2397,12.2484,12.2224,12.231,55800.0
2007-10-31 13:45:00,14.1,14.11,14.1,14.1,23600.0,12.231,12.2397,12.231,12.231,23600.0
2007-10-31 13:50:00,14.1,14.11,14.09,14.1,37700.0,12.231,12.2397,12.2224,12.231,37700.0
2007-10-31 13:55:00,14.1,14.13,14.09,14.13,106800.0,12.231,12.2571,12.2224,12.2571,106800.0
2007-10-31 14:00:00,14.12,14.13,14.11,14.11,29400.0,12.2484,12.2571,12.2397,12.2397,29400.0
2007-10-31 14:05:00,14.12,14.13,14.1,14.12,82000.0,12.2484,12.2571,12.231,12.2484,82000.0
2007-10-31 14:10:00,14.12,14.12,14.06,14.08,111700.0,12.2484,12.2484,12.1963,12.2137,111700.0
2007-10-31 14:15:00,14.08,14.13,14.01,14.08,183400.0,12.2137,12.2571,12.153,12.2137,183400.0
2007-10-31 14:20:00,14.09,14.11,14.06,14.1,175200.0,12.2224,12.2397,12.1963,12.231,175200.0
2007-10-31 14:25:00,14.1,14.11,14.05,14.09,131800.0,12.231,12.2397,12.1877,12.2224,131800.0
2007-10-31 14:30:00,14.09,14.11,14.08,14.1,43800.0,12.2224,12.2397,12.2137,12.231,43800.0
2007-10-31 14:35:00,14.1,14.11,14.07,14.1,91500.0,12.231,12.2397,12.205,12.231,91500.0
2007-10-31 14:40:00,14.1,14.13,14.1,14.13,52400.0,12.231,12.2571,12.231,12.2571,52400.0
2007-10-31 14:45:00,14.13,14.2,14.11,14.19,130900.0,12.2571,12.3178,12.2397,12.3091,130900.0
2007-10-31 14:50:00,14.19,14.22,14.16,14.22,83900.0,12.3091,12.3351,12.2831,12.3351,83900.0
2007-10-31 14:55:00,14.22,14.24,14.13,14.21,91800.0,12.3351,12.3525,12.2571,12.3265,91800.0
2007-10-31 15:00:00,14.2,14.24,14.13,14.2,93400.0,12.3178,12.3525,12.2571,12.3178,93400.0
2007-10-31 15:05:00,14.2,14.21,14.16,14.18,74900.0,12.3178,12.3265,12.2831,12.3004,74900.0
2007-10-31 15:10:00,14.18,14.19,14.09,14.11,93100.0,12.3004,12.3091,12.2224,12.2397,93100.0
2007-10-31 15:15:00,14.1,14.12,14.1,14.11,71900.0,12.231,12.2484,12.231,12.2397,71900.0
2007-10-31 15:20:00,14.11,14.23,14.1,14.12,119200.0,12.2397,12.3438,12.231,12.2484,119200.0
2007-10-31 15:25:00,14.13,14.19,14.11,14.16,45700.0,12.2571,12.3091,12.2397,12.2831,45700.0
2007-10-31 15:30:00,14.15,14.17,14.13,14.17,128300.0,12.2744,12.2918,12.2571,12.2918,128300.0
2007-10-31 15:35:00,14.17,14.17,14.11,14.11,107300.0,12.2918,12.2918,12.2397,12.2397,107300.0
2007-10-31 15:40:00,14.11,14.19,14.11,14.19,131000.0,12.2397,12.3091,12.2397,12.3091,131000.0
2007-10-31 15:45:00,14.19,14.19,14.15,14.16,117700.0,12.3091,12.3091,12.2744,12.2831,117700.0
2007-10-31 15:50:00,14.16,14.22,14.15,14.22,159200.0,12.2831,12.3351,12.2744,12.3351,159200.0
2007-10-31 15:55:00,14.22,14.23,14.2,14.22,214100.0,12.3351,12.3438,12.3178,12.3351,214100.0
2007-11-01 09:30:00,14.02,14.13,14.0,14.12,92400.0,12.1616,12.2571,12.1443,12.2484,92400.0
2007-11-01 09:35:00,14.1,14.13,14.03,14.07,65000.0,12.231,12.2571,12.1703,12.205,65000.0
2007-11-01 09:40:00,14.07,14.14,14.06,14.09,80400.0,12.205,12.2657,12.1963,12.2224,80400.0
2007-11-01 09:45:00,14.1,14.1,14.0,14.07,70900.0,12.231,12.231,12.1443,12.205,70900.0
2007-11-01 09:50:00,14.06,14.1,14.05,14.06,50100.0,12.1963,12.231,12.1877,12.1963,50100.0
2007-11-01 09:55:00,14.06,14.1,14.05,14.06,57200.0,12.1963,12.231,12.1877,12.1963,57200.0
2007-11-01 10:00:00,14.06,14.08,14.05,14.06,28600.0,12.1963,12.2137,12.1877,12.1963,28600.0
2007-11-01 10:05:00,14.06,14.06,14.0,14.01,229300.0,12.1963,12.1963,12.1443,12.153,229300.0
2007-11-01 10:10:00,14.01,14.04,13.98,14.04,59600.0,12.153,12.179,12.1269,12.179,59600.0
2007-11-01 10:15:00,14.03,14.03,14.0,14.01,28700.0,12.1703,12.1703,12.1443,12.153,28700.0
2007-11-01 10:20:00,14.0,14.01,13.99,13.99,31100.0,12.1443,12.153,12.1356,12.1356,31100.0
2007-11-01 10:25:00,13.99,14.02,13.99,14.01,64900.0,12.1356,12.1616,12.1356,12.153,64900.0
2007-11-01 10:30:00,14.0,14.01,13.99,14.0,34800.0,12.1443,12.153,12.1356,12.1443,34800.0
2007-11-01 10:35:00,14.0,14.01,13.99,14.0,48700.0,12.1443,12.153,12.1356,12.1443,48700.0
2007-11-01 10:40:00,14.01,14.01,13.98,13.99,42500.0,12.153,12.153,12.1269,12.1356,42500.0
2007-11-01 10:45:00,13.99,14.01,13.98,14.0,59200.0,12.1356,12.153,12.1269,12.1443,59200.0
2007-11-01 10:50:00,14.01,14.03,14.0,14.01,47500.0,12.153,12.1703,12.1443,12.153,47500.0
2007-11-01 10:55:00,14.0,14.03,14.0,14.01,48300.0,12.1443,12.1703,12.1443,12.153,48300.0
2007-11-01 11:00:00,14.02,14.02,14.0,14.01,20900.0,12.1616,12.1616,12.1443,12.153,20900.0
2007-11-01 11:05:00,14.01,14.01,14.0,14.01,8000.0,12.153,12.153,12.1443,12.153,8000.0
2007-11-01 11:10:00,14.01,14.01,14.0,14.01,6500.0,12.153,12.153,12.1443,12.153,6500.0
2007-11-01 11:15:00,14.0,14.01,14.0,14.0,60900.0,12.1443,12.153,12.1443,12.1443,60900.0
2007-11-01 11:20:00,14.0,14.01,13.99,14.0,30500.0,12.1443,12.153,12.1356,12.1443,30500.0
2007-11-01 11:25:00,14.01,14.01,13.99,14.0,22500.0,12.153,12.153,12.1356,12.1443,22500.0
2007-11-01 11:30:00,14.0,14.0,13.99,14.0,45500.0,12.1443,12.1443,12.1356,12.1443,45500.0
2007-11-01 11:35:00,13.99,14.0,13.97,13.99,61900.0,12.1356,12.1443,12.1183,12.1356,61900.0
2007-11-01 11:40:00,13.99,14.0,13.95,13.96,66200.0,12.1356,12.1443,12.1009,12.1096,66200.0
2007-11-01 11:45:00,13.96,13.98,13.95,13.97,56700.0,12.1096,12.1269,12.1009,12.1183,56700.0
2007-11-01 11:50:00,13.97,13.99,13.96,13.98,27600.0,12.1183,12.1356,12.1096,12.1269,27600.0
2007-11-01 11:55:00,13.98,13.98,13.95,13.97,22200.0,12.1269,12.1269,12.1009,12.1183,22200.0
2007-11-01 12:00:00,13.97,13.97,13.95,13.95,21400.0,12.1183,12.1183,12.1009,12.1009,21400.0
2007-11-01 12:05:00,13.96,13.96,13.93,13.93,41600.0,12.1096,12.1096,12.0836,12.0836,41600.0
2007-11-01 12:10:00,13.93,13.94,13.93,13.93,18900.0,12.0836,12.0922,12.0836,12.0836,18900.0
2007-11-01 12:15:00,13.94,13.94,13.92,13.93,30900.0,12.0922,12.0922,12.0749,12.0836,30900.0
2007-11-01 12:20:00,13.93,13.93,13.9,13.92,56800.0,12.0836,12.0836,12.0575,12.0749,56800.0
2007-11-01 12:25:00,13.92,13.92,13.91,13.91,45800.0,12.0749,12.0749,12.0662,12.0662,45800.0
2007-11-01 12:30:00,13.91,13.92,13.9,13.91,247000.0,12.0662,12.0749,12.0575,12.0662,247000.0
2007-11-01 12:35:00,13.91,13.92,13.91,13.91,9100.0,12.0662,12.0749,12.0662,12.0662,9100.0
2007-11-01 12:40:00,13.92,13.92,13.91,13.91,15000.0,12.0749,12.0749,12.0662,12.0662,15000.0
2007-11-01 12:45:00,13.91,13.92,13.9,13.9,25900.0,12.0662,12.0749,12.0575,12.0575,25900.0
2007-11-01 12:50:00,13.9,13.92,13.9,13.92,34400.0,12.0575,12.0749,12.0575,12.0749,34400.0
2007-11-01 12:55:00,13.92,13.92,13.9,13.91,13800.0,12.0749,12.0749,12.0575,12.0662,13800.0
2007-11-01 13:00:00,13.91,13.91,13.9,13.91,18500.0,12.0662,12.0662,12.0575,12.0662,18500.0
2007-11-01 13:05:00,13.91,13.93,13.9,13.93,34900.0,12.0662,12.0836,12.0575,12.0836,34900.0
2007-11-01 13:10:00,13.92,13.94,13.91,13.91,27300.0,12.0749,12.0922,12.0662,12.0662,27300.0
2007-11-01 13:15:00,13.92,13.93,13.91,13.93,20200.0,12.0749,12.0836,12.0662,12.0836,20200.0
2007-11-01 13:20:00,13.93,13.95,13.91,13.91,38900.0,12.0836,12.1009,12.0662,12.0662,38900.0
2007-11-01 13:25:00,13.91,13.92,13.9,13.9,19600.0,12.0662,12.0749,12.0575,12.0575,19600.0
2007-11-01 13:30:00,13.9,13.92,13.9,13.91,41900.0,12.0575,12.0749,12.0575,12.0662,41900.0
2007-11-01 13:35:00,13.91,13.95,13.91,13.95,21000.0,12.0662,12.1009,12.0662,12.1009,21000.0
2007-11-01 13:40:00,13.95,13.95,13.92,13.92,37000.0,12.1009,12.1009,12.0749,12.0749,37000.0
2007-11-01 13:45:00,13.93,13.93,13.92,13.93,8200.0,12.0836,12.0836,12.0749,12.0836,8200.0
2007-11-01 13:50:00,13.93,13.93,13.91,13.92,30200.0,12.0836,12.0836,12.0662,12.0749,30200.0
2007-11-01 13:55:00,13.92,13.93,13.91,13.92,34900.0,12.0749,12.0836,12.0662,12.0749,34900.0
2007-11-01 14:00:00,13.92,13.94,13.92,13.93,49600.0,12.0749,12.0922,12.0749,12.0836,49600.0
2007-11-01 14:05:00,13.92,13.93,13.91,13.91,36000.0,12.0749,12.0836,12.0662,12.0662,36000.0
2007-11-01 14:10:00,13.91,13.92,13.91,13.92,22200.0,12.0662,12.0749,12.0662,12.0749,22200.0
2007-11-01 14:15:00,13.92,13.92,13.9,13.92,33700.0,12.0749,12.0749,12.0575,12.0749,33700.0
2007-11-01 14:20:00,13.91,13.92,13.9,13.91,32400.0,12.0662,12.0749,12.0575,12.0662,32400.0
2007-11-01 14:25:00,13.9,13.91,13.9,13.9,50400.0,12.0575,12.0662,12.0575,12.0575,50400.0
2007-11-01 14:30:00,13.9,13.95,13.89,13.93,116000.0,12.0575,12.1009,12.0489,12.0836,116000.0
2007-11-01 14:35:00,13.94,13.99,13.93,13.97,84000.0,12.0922,12.1356,12.0836,12.1183,84000.0
2007-11-01 14:40:00,13.97,13.98,13.93,13.93,41900.0,12.1183,12.1269,12.0836,12.0836,41900.0
2007-11-01 14:45:00,13.94,13.96,13.93,13.96,35800.0,12.0922,12.1096,12.0836,12.1096,35800.0
2007-11-01 14:50:00,13.96,13.96,13.93,13.94,26900.0,12.1096,12.1096,12.0836,12.0922,26900.0
2007-11-01 14:55:00,13.93,13.95,13.93,13.95,26600.0,12.0836,12.1009,12.0836,12.1009,26600.0
2007-11-01 15:00:00,13.94,13.94,13.93,13.94,15600.0,12.0922,12.0922,12.0836,12.0922,15600.0
2007-11-01 15:05:00,13.94,13.97,13.93,13.96,68500.0,12.0922,12.1183,12.0836,12.1096,68500.0
2007-11-01 15:10:00,13.97,13.97,13.92,13.94,76500.0,12.1183,12.1183,12.0749,12.0922,76500.0
2007-11-01 15:15:00,13.95,13.95,13.87,13.88,47000.0,12.1009,12.1009,12.0315,12.0402,47000.0
2007-11-01 15:20:00,13.89,13.89,13.86,13.87,58600.0,12.0489,12.0489,12.0228,12.0315,58600.0
2007-11-01 15:25:00,13.87,13.88,13.85,13.85,61200.0,12.0315,12.0402,12.0142,12.0142,61200.0
2007-11-01 15:30:00,13.85,13.85,13.81,13.82,84200.0,12.0142,12.0142,11.9795,11.9881,84200.0
2007-11-01 15:35:00,13.82,13.84,13.82,13.82,64400.0,11.9881,12.0055,11.9881,11.9881,64400.0
2007-11-01 15:40:00,13.82,13.84,13.82,13.83,94800.0,11.9881,12.0055,11.9881,11.9968,94800.0
2007-11-01 15:45:00,13.84,13.84,13.79,13.8,113800.0,12.0055,12.0055,11.9621,11.9708,113800.0
2007-11-01 15:50:00,13.8,13.8,13.75,13.76,185100.0,11.9708,11.9708,11.9274,11.9361,185100.0
2007-11-01 15:55:00,13.76,13.78,13.75,13.77,224000.0,11.9361,11.9534,11.9274,11.9448,224000.0
2007-11-02 09:30:00,13.86,13.89,13.86,13.89,54200.0,12.0228,12.0489,12.0228,12.0489,54200.0
2007-11-02 09:35:00,13.89,13.94,13.85,13.89,70600.0,12.0489,12.0922,12.0142,12.0489,70600.0
2007-11-02 09:40:00,13.88,13.93,13.86,13.89,57300.0,12.0402,12.0836,12.0228,12.0489,57300.0
2007-11-02 09:45:00,13.89,13.9,13.84,13.86,52200.0,12.0489,12.0575,12.0055,12.0228,52200.0
2007-11-02 09:50:00,13.87,13.87,13.81,13.81,131700.0,12.0315,12.0315,11.9795,11.9795,131700.0
2007-11-02 09:55:00,13.81,13.88,13.8,13.88,137800.0,11.9795,12.0402,11.9708,12.0402,137800.0
2007-11-02 10:00:00,13.88,13.89,13.83,13.85,145500.0,12.0402,12.0489,11.9968,12.0142,145500.0
2007-11-02 10:05:00,13.85,13.89,13.8,13.86,266700.0,12.0142,12.0489,11.9708,12.0228,266700.0
2007-11-02 10:10:00,13.85,13.94,13.85,13.9,175400.0,12.0142,12.0922,12.0142,12.0575,175400.0
2007-11-02 10:15:00,13.9,13.93,13.86,13.86,67300.0,12.0575,12.0836,12.0228,12.0228,67300.0
2007-11-02 10:20:00,13.87,13.93,13.86,13.93,27800.0,12.0315,12.0836,12.0228,12.0836,27800.0
2007-11-02 10:25:00,13.92,13.95,13.91,13.95,60100.0,12.0749,12.1009,12.0662,12.1009,60100.0
2007-11-02 10:30:00,13.95,14.03,13.94,14.02,114900.0,12.1009,12.1703,12.0922,12.1616,114900.0
2007-11-02 10:35:00,14.02,14.05,13.99,14.01,58400.0,12.1616,12.1877,12.1356,12.153,58400.0
2007-11-02 10:40:00,14.01,14.03,13.96,14.0,90200.0,12.153,12.1703,12.1096,12.1443,90200.0
2007-11-02 10:45:00,14.0,14.03,14.0,14.01,55700.0,12.1443,12.1703,12.1443,12.153,55700.0
2007-11-02 10:50:00,14.0,14.02,14.0,14.01,43900.0,12.1443,12.1616,12.1443,12.153,43900.0
2007-11-02 10:55:00,14.01,14.05,14.0,14.03,50400.0,12.153,12.1877,12.1443,12.1703,50400.0
2007-11-02 11:00:00,14.03,14.05,14.02,14.05,55900.0,12.1703,12.1877,12.1616,12.1877,55900.0
2007-11-02 11:05:00,14.04,14.05,14.0,14.01,56200.0,12.179,12.1877,12.1443,12.153,56200.0
2007-11-02 11:10:00,14.01,14.04,14.0,14.01,45800.0,12.153,12.179,12.1443,12.153,45800.0
2007-11-02 11:15:00,14.02,14.05,14.02,14.03,49700.0,12.1616,12.1877,12.1616,12.1703,49700.0
2007-11-02 11:20:00,14.02,14.03,13.99,14.0,114000.0,12.1616,12.1703,12.1356,12.1443,114000.0
2007-11-02 11:25:00,14.0,14.01,13.96,13.96,47100.0,12.1443,12.153,12.1096,12.1096,47100.0
2007-11-02 11:30:00,13.96,14.01,13.96,13.99,51700.0,12.1096,12.153,12.1096,12.1356,51700.0
2007-11-02 11:35:00,13.99,14.02,13.93,14.02,87300.0,12.1356,12.1616,12.0836,12.1616,87300.0
2007-11-02 11:40:00,14.01,14.04,13.98,14.02,64200.0,12.153,12.179,12.1269,12.1616,64200.0
2007-11-02 11:45:00,14.01,14.03,13.99,13.99,25100.0,12.153,12.1703,12.1356,12.1356,25100.0
2007-11-02 11:50:00,13.99,14.05,13.99,14.01,52300.0,12.1356,12.1877,12.1356,12.153,52300.0
2007-11-02 11:55:00,14.01,14.03,13.98,13.98,48900.0,12.153,12.1703,12.1269,12.1269,48900.0
2007-11-02 12:00:00,13.98,13.98,13.93,13.97,62600.0,12.1269,12.1269,12.0836,12.1183,62600.0
2007-11-02 12:05:00,13.96,13.98,13.95,13.96,43600.0,12.1096,12.1269,12.1009,12.1096,43600.0
2007-11-02 12:10:00,13.95,14.01,13.95,13.99,45900.0,12.1009,12.153,12.1009,12.1356,45900.0
2007-11-02 12:15:00,13.99,14.0,13.98,14.0,20600.0,12.1356,12.1443,12.1269,12.1443,20600.0
2007-11-02 12:20:00,14.0,14.01,13.98,14.01,35600.0,12.1443,12.153,12.1269,12.153,35600.0
2007-11-02 12:25:00,14.01,14.01,13.97,13.99,42000.0,12.153,12.153,12.1183,12.1356,42000.0
2007-11-02 12:30:00,13.99,14.01,13.99,14.01,66800.0,12.1356,12.153,12.1356,12.153,66800.0
2007-11-02 12:35:00,14.0,14.01,13.97,13.98,167800.0,12.1443,12.153,12.1183,12.1269,167800.0
2007-11-02 12:40:00,13.98,14.01,13.96,14.01,118800.0,12.1269,12.153,12.1096,12.153,118800.0
2007-11-02 12:45:00,14.01,14.02,13.99,14.01,62200.0,12.153,12.1616,12.1356,12.153,62200.0
2007-11-02 12:50:00,14.01,14.03,14.0,14.02,46000.0,12.153,12.1703,12.1443,12.1616,46000.0
2007-11-02 12:55:00,14.02,14.05,14.01,14.04,42300.0,12.1616,12.1877,12.153,12.179,42300.0
2007-11-02 13:00:00,14.04,14.08,14.04,14.08,77200.0,12.179,12.2137,12.179,12.2137,77200.0
2007-11-02 13:05:00,14.08,14.1,14.06,14.07,115500.0,12.2137,12.231,12.1963,12.205,115500.0
2007-11-02 13:10:00,14.06,14.08,14.05,14.05,29300.0,12.1963,12.2137,12.1877,12.1877,29300.0
2007-11-02 13:15:00,14.05,14.06,14.05,14.06,18200.0,12.1877,12.1963,12.1877,12.1963,18200.0
2007-11-02 13:20:00,14.06,14.07,13.99,13.99,66900.0,12.1963,12.205,12.1356,12.1356,66900.0
2007-11-02 13:25:00,13.98,13.99,13.96,13.97,50200.0,12.1269,12.1356,12.1096,12.1183,50200.0
2007-11-02 13:30:00,13.98,13.99,13.95,13.97,55300.0,12.1269,12.1356,12.1009,12.1183,55300.0
2007-11-02 13:35:00,13.97,13.98,13.96,13.97,10800.0,12.1183,12.1269,12.1096,12.1183,10800.0
2007-11-02 13:40:00,13.97,13.98,13.95,13.96,16200.0,12.1183,12.1269,12.1009,12.1096,16200.0
2007-11-02 13:45:00,13.96,14.0,13.95,13.99,17900.0,12.1096,12.1443,12.1009,12.1356,17900.0
2007-11-02 13:50:00,13.99,14.0,13.97,13.97,21100.0,12.1356,12.1443,12.1183,12.1183,21100.0
2007-11-02 13:55:00,13.97,13.97,13.94,13.96,27700.0,12.1183,12.1183,12.0922,12.1096,27700.0
2007-11-02 14:00:00,13.95,13.99,13.95,13.99,23100.0,12.1009,12.1356,12.1009,12.1356,23100.0
2007-11-02 14:05:00,13.98,13.98,13.95,13.97,43700.0,12.1269,12.1269,12.1009,12.1183,43700.0
2007-11-02 14:10:00,13.97,13.98,13.97,13.98,23900.0,12.1183,12.1269,12.1183,12.1269,23900.0
2007-11-02 14:15:00,13.98,13.98,13.95,13.97,39800.0,12.1269,12.1269,12.1009,12.1183,39800.0
2007-11-02 14:20:00,13.96,13.99,13.95,13.95,46100.0,12.1096,12.1356,12.1009,12.1009,46100.0
2007-11-02 14:25:00,13.96,14.0,13.96,13.97,30000.0,12.1096,12.1443,12.1096,12.1183,30000.0
2007-11-02 14:30:00,13.98,13.98,13.97,13.97,18200.0,12.1269,12.1269,12.1183,12.1183,18200.0
2007-11-02 14:35:00,13.98,13.98,13.91,13.91,38100.0,12.1269,12.1269,12.0662,12.0662,38100.0
2007-11-02 14:40:00,13.91,13.91,13.87,13.9,59400.0,12.0662,12.0662,12.0315,12.0575,59400.0
2007-11-02 14:45:00,13.9,13.9,13.86,13.87,56800.0,12.0575,12.0575,12.0228,12.0315,56800.0
2007-11-02 14:50:00,13.86,13.88,13.85,13.87,56100.0,12.0228,12.0402,12.0142,12.0315,56100.0
2007-11-02 14:55:00,13.87,13.87,13.85,13.86,56000.0,12.0315,12.0315,12.0142,12.0228,56000.0
2007-11-02 15:00:00,13.87,13.9,13.85,13.87,43000.0,12.0315,12.0575,12.0142,12.0315,43000.0
2007-11-02 15:05:00,13.87,13.89,13.86,13.89,27200.0,12.0315,12.0489,12.0228,12.0489,27200.0
2007-11-02 15:10:00,13.89,13.89,13.84,13.88,117400.0,12.0489,12.0489,12.0055,12.0402,117400.0
2007-11-02 15:15:00,13.89,13.93,13.87,13.92,123200.0,12.0489,12.0836,12.0315,12.0749,123200.0
2007-11-02 15:20:00,13.91,13.94,13.9,13.9,75300.0,12.0662,12.0922,12.0575,12.0575,75300.0
2007-11-02 15:25:00,13.9,13.94,13.9,13.94,54400.0,12.0575,12.0922,12.0575,12.0922,54400.0
2007-11-02 15:30:00,13.93,13.94,13.89,13.91,59000.0,12.0836,12.0922,12.0489,12.0662,59000.0
2007-11-02 15:35:00,13.91,13.92,13.9,13.9,36600.0,12.0662,12.0749,12.0575,12.0575,36600.0
2007-11-02 15:40:00,13.9,13.99,13.89,13.99,120800.0,12.0575,12.1356,12.0489,12.1356,120800.0
2007-11-02 15:45:00,13.99,13.99,13.95,13.96,92500.0,12.1356,12.1356,12.1009,12.1096,92500.0
2007-11-02 15:50:00,13.95,13.98,13.95,13.98,97400.0,12.1009,12.1269,12.1009,12.1269,97400.0
2007-11-02 15:55:00,13.98,14.0,13.97,13.99,114300.0,12.1269,12.1443,12.1183,12.1356,114300.0
2007-11-05 09:30:00,13.94,13.94,13.87,13.87,8000.0,12.0922,12.0922,12.0315,12.0315,8000.0
2007-11-05 09:35:00,13.89,13.97,13.89,13.93,69800.0,12.0489,12.1183,12.0489,12.0836,69800.0
2007-11-05 09:40:00,13.94,13.98,13.94,13.96,20200.0,12.0922,12.1269,12.0922,12.1096,20200.0
2007-11-05 09:45:00,13.95,13.95,13.93,13.94,19700.0,12.1009,12.1009,12.0836,12.0922,19700.0
2007-11-05 09:50:00,13.93,13.93,13.88,13.91,39100.0,12.0836,12.0836,12.0402,12.0662,39100.0
2007-11-05 09:55:00,13.91,13.99,13.9,13.97,40600.0,12.0662,12.1356,12.0575,12.1183,40600.0
2007-11-05 10:00:00,13.96,14.0,13.95,13.98,54400.0,12.1096,12.1443,12.1009,12.1269,54400.0
2007-11-05 10:05:00,13.97,13.98,13.91,13.92,62700.0,12.1183,12.1269,12.0662,12.0749,62700.0
2007-11-05 10:10:00,13.91,13.95,13.89,13.93,44900.0,12.0662,12.1009,12.0489,12.0836,44900.0
2007-11-05 10:15:00,13.93,13.96,13.88,13.89,44200.0,12.0836,12.1096,12.0402,12.0489,44200.0
2007-11-05 10:20:00,13.88,13.95,13.88,13.94,56500.0,12.0402,12.1009,12.0402,12.0922,56500.0
2007-11-05 10:25:00,13.93,13.97,13.93,13.94,56900.0,12.0836,12.1183,12.0836,12.0922,56900.0
2007-11-05 10:30:00,13.94,13.96,13.92,13.96,47800.0,12.0922,12.1096,12.0749,12.1096,47800.0
2007-11-05 10:35:00,13.97,13.99,13.96,13.97,30800.0,12.1183,12.1356,12.1096,12.1183,30800.0
2007-11-05 10:40:00,13.97,14.0,13.96,13.96,41300.0,12.1183,12.1443,12.1096,12.1096,41300.0
2007-11-05 10:45:00,13.96,13.98,13.9,13.91,103700.0,12.1096,12.1269,12.0575,12.0662,103700.0
2007-11-05 10:50:00,13.91,13.92,13.88,13.92,58900.0,12.0662,12.0749,12.0402,12.0749,58900.0
2007-11-05 10:55:00,13.92,13.94,13.91,13.93,20200.0,12.0749,12.0922,12.0662,12.0836,20200.0
2007-11-05 11:00:00,13.92,13.94,13.91,13.92,19700.0,12.0749,12.0922,12.0662,12.0749,19700.0
2007-11-05 11:05:00,13.93,13.95,13.92,13.94,28800.0,12.0836,12.1009,12.0749,12.0922,28800.0
2007-11-05 11:10:00,13.95,13.95,13.93,13.94,22400.0,12.1009,12.1009,12.0836,12.0922,22400.0
2007-11-05 11:15:00,13.94,13.95,13.92,13.92,19500.0,12.0922,12.1009,12.0749,12.0749,19500.0
2007-11-05 11:20:00,13.93,13.94,13.92,13.92,13400.0,12.0836,12.0922,12.0749,12.0749,13400.0
2007-11-05 11:25:00,13.93,13.93,13.88,13.89,30500.0,12.0836,12.0836,12.0402,12.0489,30500.0
2007-11-05 11:30:00,13.89,13.89,13.87,13.88,22800.0,12.0489,12.0489,12.0315,12.0402,22800.0
2007-11-05 11:35:00,13.88,13.89,13.87,13.87,13500.0,12.0402,12.0489,12.0315,12.0315,13500.0
2007-11-05 11:40:00,13.87,13.89,13.87,13.89,15100.0,12.0315,12.0489,12.0315,12.0489,15100.0
2007-11-05 11:45:00,13.89,13.92,13.88,13.91,43800.0,12.0489,12.0749,12.0402,12.0662,43800.0
2007-11-05 11:50:00,13.9,13.91,13.87,13.89,35000.0,12.0575,12.0662,12.0315,12.0489,35000.0
2007-11-05 11:55:00,13.88,13.88,13.85,13.85,27900.0,12.0402,12.0402,12.0142,12.0142,27900.0
2007-11-05 12:00:00,13.85,13.87,13.84,13.86,68900.0,12.0142,12.0315,12.0055,12.0228,68900.0
2007-11-05 12:05:00,13.86,13.87,13.85,13.86,21400.0,12.0228,12.0315,12.0142,12.0228,21400.0
2007-11-05 12:10:00,13.85,13.86,13.85,13.85,27700.0,12.0142,12.0228,12.0142,12.0142,27700.0
2007-11-05 12:15:00,13.85,13.86,13.85,13.85,13900.0,12.0142,12.0228,12.0142,12.0142,13900.0
2007-11-05 12:20:00,13.85,13.86,13.84,13.85,62100.0,12.0142,12.0228,12.0055,12.0142,62100.0
2007-11-05 12:25:00,13.85,13.86,13.84,13.86,25500.0,12.0142,12.0228,12.0055,12.0228,25500.0
2007-11-05 12:30:00,13.85,13.86,13.85,13.86,8100.0,12.0142,12.0228,12.0142,12.0228,8100.0
2007-11-05 12:35:00,13.85,13.86,13.85,13.86,48000.0,12.0142,12.0228,12.0142,12.0228,48000.0
2007-11-05 12:40:00,13.86,13.86,13.85,13.86,4800.0,12.0228,12.0228,12.0142,12.0228,4800.0
2007-11-05 12:45:00,13.86,13.86,13.85,13.86,29600.0,12.0228,12.0228,12.0142,12.0228,29600.0
2007-11-05 12:50:00,13.86,13.86,13.85,13.85,4800.0,12.0228,12.0228,12.0142,12.0142,4800.0
2007-11-05 12:55:00,13.85,13.86,13.85,13.86,11000.0,12.0142,12.0228,12.0142,12.0228,11000.0
2007-11-05 13:00:00,13.85,13.86,13.85,13.86,72400.0,12.0142,12.0228,12.0142,12.0228,72400.0
2007-11-05 13:05:00,13.86,13.86,13.8,13.81,50400.0,12.0228,12.0228,11.9708,11.9795,50400.0
2007-11-05 13:10:00,13.81,13.81,13.79,13.8,39900.0,11.9795,11.9795,11.9621,11.9708,39900.0
2007-11-05 13:15:00,13.8,13.81,13.78,13.81,66500.0,11.9708,11.9795,11.9534,11.9795,66500.0
2007-11-05 13:20:00,13.81,13.81,13.79,13.79,40300.0,11.9795,11.9795,11.9621,11.9621,40300.0
2007-11-05 13:25:00,13.8,13.85,13.79,13.82,70900.0,11.9708,12.0142,11.9621,11.9881,70900.0
2007-11-05 13:30:00,13.82,13.84,13.82,13.83,6800.0,11.9881,12.0055,11.9881,11.9968,6800.0
2007-11-05 13:35:00,13.84,13.84,13.8,13.82,15600.0,12.0055,12.0055,11.9708,11.9881,15600.0
2007-11-05 13:40:00,13.82,13.82,13.79,13.8,40900.0,11.9881,11.9881,11.9621,11.9708,40900.0
2007-11-05 13:45:00,13.8,13.81,13.76,13.76,31600.0,11.9708,11.9795,11.9361,11.9361,31600.0
2007-11-05 13:50:00,13.76,13.79,13.75,13.76,40900.0,11.9361,11.9621,11.9274,11.9361,40900.0
2007-11-05 13:55:00,13.75,13.76,13.75,13.76,24200.0,11.9274,11.9361,11.9274,11.9361,24200.0
2007-11-05 14:00:00,13.76,13.77,13.75,13.76,39600.0,11.9361,11.9448,11.9274,11.9361,39600.0
2007-11-05 14:05:00,13.76,13.77,13.75,13.76,14500.0,11.9361,11.9448,11.9274,11.9361,14500.0
2007-11-05 14:10:00,13.77,13.81,13.76,13.8,39000.0,11.9448,11.9795,11.9361,11.9708,39000.0
2007-11-05 14:15:00,13.81,13.83,13.79,13.8,27400.0,11.9795,11.9968,11.9621,11.9708,27400.0
2007-11-05 14:20:00,13.8,13.82,13.79,13.79,39600.0,11.9708,11.9881,11.9621,11.9621,39600.0
2007-11-05 14:25:00,13.8,13.81,13.76,13.8,48800.0,11.9708,11.9795,11.9361,11.9708,48800.0
2007-11-05 14:30:00,13.81,13.81,13.77,13.78,49700.0,11.9795,11.9795,11.9448,11.9534,49700.0
2007-11-05 14:35:00,13.79,13.84,13.78,13.83,53300.0,11.9621,12.0055,11.9534,11.9968,53300.0
2007-11-05 14:40:00,13.83,13.84,13.81,13.82,27100.0,11.9968,12.0055,11.9795,11.9881,27100.0
2007-11-05 14:45:00,13.83,13.86,13.82,13.85,42800.0,11.9968,12.0228,11.9881,12.0142,42800.0
2007-11-05 14:50:00,13.86,13.87,13.85,13.86,15300.0,12.0228,12.0315,12.0142,12.0228,15300.0
2007-11-05 14:55:00,13.86,13.87,13.85,13.85,27400.0,12.0228,12.0315,12.0142,12.0142,27400.0
2007-11-05 15:00:00,13.85,13.88,13.85,13.86,47800.0,12.0142,12.0402,12.0142,12.0228,47800.0
2007-11-05 15:05:00,13.86,13.95,13.86,13.9,110000.0,12.0228,12.1009,12.0228,12.0575,110000.0
2007-11-05 15:10:00,13.9,13.92,13.88,13.89,33500.0,12.0575,12.0749,12.0402,12.0489,33500.0
2007-11-05 15:15:00,13.89,13.92,13.88,13.9,42100.0,12.0489,12.0749,12.0402,12.0575,42100.0
2007-11-05 15:20:00,13.9,13.95,13.9,13.95,55300.0,12.0575,12.1009,12.0575,12.1009,55300.0
2007-11-05 15:25:00,13.95,13.97,13.93,13.95,66700.0,12.1009,12.1183,12.0836,12.1009,66700.0
2007-11-05 15:30:00,13.94,13.95,13.93,13.93,30900.0,12.0922,12.1009,12.0836,12.0836,30900.0
2007-11-05 15:35:00,13.93,13.96,13.92,13.93,81900.0,12.0836,12.1096,12.0749,12.0836,81900.0
2007-11-05 15:40:00,13.93,13.93,13.87,13.87,81900.0,12.0836,12.0836,12.0315,12.0315,81900.0
2007-11-05 15:45:00,13.88,13.91,13.87,13.9,104400.0,12.0402,12.0662,12.0315,12.0575,104400.0
2007-11-05 15:50:00,13.9,13.94,13.88,13.93,120700.0,12.0575,12.0922,12.0402,12.0836,120700.0
2007-11-05 15:55:00,13.93,13.94,13.89,13.89,152600.0,12.0836,12.0922,12.0489,12.0489,152600.0
2007-11-06 09:30:00,13.98,13.98,13.85,13.87,41900.0,12.1269,12.1269,12.0142,12.0315,41900.0
2007-11-06 09:35:00,13.88,13.91,13.85,13.87,31300.0,12.0402,12.0662,12.0142,12.0315,31300.0
2007-11-06 09:40:00,13.86,13.87,13.81,13.81,86800.0,12.0228,12.0315,11.9795,11.9795,86800.0
2007-11-06 09:45:00,13.81,13.82,13.77,13.79,80300.0,11.9795,11.9881,11.9448,11.9621,80300.0
2007-11-06 09:50:00,13.79,13.82,13.78,13.78,94500.0,11.9621,11.9881,11.9534,11.9534,94500.0
2007-11-06 09:55:00,13.78,13.84,13.77,13.82,72200.0,11.9534,12.0055,11.9448,11.9881,72200.0
2007-11-06 10:00:00,13.83,13.84,13.77,13.83,70300.0,11.9968,12.0055,11.9448,11.9968,70300.0
2007-11-06 10:05:00,13.83,13.83,13.79,13.79,37200.0,11.9968,11.9968,11.9621,11.9621,37200.0
2007-11-06 10:10:00,13.78,13.79,13.77,13.77,11500.0,11.9534,11.9621,11.9448,11.9448,11500.0
2007-11-06 10:15:00,13.77,13.78,13.75,13.77,59600.0,11.9448,11.9534,11.9274,11.9448,59600.0
2007-11-06 10:20:00,13.78,13.78,13.75,13.76,43500.0,11.9534,11.9534,11.9274,11.9361,43500.0
2007-11-06 10:25:00,13.75,13.76,13.7,13.71,132300.0,11.9274,11.9361,11.8841,11.8927,132300.0
2007-11-06 10:30:00,13.72,13.75,13.71,13.72,52700.0,11.9014,11.9274,11.8927,11.9014,52700.0
2007-11-06 10:35:00,13.72,13.73,13.7,13.7,33700.0,11.9014,11.9101,11.8841,11.8841,33700.0
2007-11-06 10:40:00,13.7,13.72,13.61,13.62,213300.0,11.8841,11.9014,11.806,11.8147,213300.0
2007-11-06 10:45:00,13.63,13.64,13.57,13.57,82200.0,11.8233,11.832,11.7713,11.7713,82200.0
2007-11-06 10:50:00,13.56,13.62,13.56,13.6,59300.0,11.7626,11.8147,11.7626,11.7973,59300.0
2007-11-06 10:55:00,13.6,13.6,13.57,13.58,95900.0,11.7973,11.7973,11.7713,11.78,95900.0
2007-11-06 11:00:00,13.58,13.59,13.56,13.57,57800.0,11.78,11.7886,11.7626,11.7713,57800.0
2007-11-06 11:05:00,13.56,13.59,13.56,13.58,51700.0,11.7626,11.7886,11.7626,11.78,51700.0
2007-11-06 11:10:00,13.58,13.6,13.56,13.59,60800.0,11.78,11.7973,11.7626,11.7886,60800.0
2007-11-06 11:15:00,13.59,13.6,13.59,13.59,39100.0,11.7886,11.7973,11.7886,11.7886,39100.0
2007-11-06 11:20:00,13.6,13.61,13.58,13.6,60900.0,11.7973,11.806,11.78,11.7973,60900.0
2007-11-06 11:25:00,13.6,13.6,13.59,13.59,49600.0,11.7973,11.7973,11.7886,11.7886,49600.0
2007-11-06 11:30:00,13.6,13.6,13.56,13.56,42100.0,11.7973,11.7973,11.7626,11.7626,42100.0
2007-11-06 11:35:00,13.57,13.57,13.56,13.57,24800.0,11.7713,11.7713,11.7626,11.7713,24800.0
2007-11-06 11:40:00,13.57,13.6,13.56,13.59,52000.0,11.7713,11.7973,11.7626,11.7886,52000.0
2007-11-06 11:45:00,13.59,13.6,13.58,13.58,63900.0,11.7886,11.7973,11.78,11.78,63900.0
2007-11-06 11:50:00,13.57,13.6,13.57,13.59,106700.0,11.7713,11.7973,11.7713,11.7886,106700.0
2007-11-06 11:55:00,13.58,13.6,13.55,13.57,169800.0,11.78,11.7973,11.7539,11.7713,169800.0
2007-11-06 12:00:00,13.57,13.58,13.52,13.52,104000.0,11.7713,11.78,11.7279,11.7279,104000.0
2007-11-06 12:05:00,13.53,13.55,13.52,13.52,241400.0,11.7366,11.7539,11.7279,11.7279,241400.0
2007-11-06 12:10:00,13.53,13.54,13.52,13.54,48000.0,11.7366,11.7453,11.7279,11.7453,48000.0
2007-11-06 12:15:00,13.53,13.55,13.53,13.53,121700.0,11.7366,11.7539,11.7366,11.7366,121700.0
2007-11-06 12:20:00,13.54,13.54,13.53,13.54,29900.0,11.7453,11.7453,11.7366,11.7453,29900.0
2007-11-06 12:25:00,13.53,13.54,13.5,13.51,100600.0,11.7366,11.7453,11.7106,11.7192,100600.0
2007-11-06 12:30:00,13.51,13.52,13.5,13.52,62700.0,11.7192,11.7279,11.7106,11.7279,62700.0
2007-11-06 12:35:00,13.52,13.52,13.51,13.52,20500.0,11.7279,11.7279,11.7192,11.7279,20500.0
2007-11-06 12:40:00,13.52,13.52,13.51,13.52,20900.0,11.7279,11.7279,11.7192,11.7279,20900.0
2007-11-06 12:45:00,13.52,13.53,13.51,13.53,53900.0,11.7279,11.7366,11.7192,11.7366,53900.0
2007-11-06 12:50:00,13.52,13.53,13.52,13.53,47800.0,11.7279,11.7366,11.7279,11.7366,47800.0
2007-11-06 12:55:00,13.53,13.54,13.53,13.54,69000.0,11.7366,11.7453,11.7366,11.7453,69000.0
2007-11-06 13:00:00,13.54,13.54,13.52,13.53,71500.0,11.7453,11.7453,11.7279,11.7366,71500.0
2007-11-06 13:05:00,13.53,13.54,13.53,13.54,75100.0,11.7366,11.7453,11.7366,11.7453,75100.0
2007-11-06 13:10:00,13.54,13.57,13.53,13.56,120800.0,11.7453,11.7713,11.7366,11.7626,120800.0
2007-11-06 13:15:00,13.57,13.57,13.56,13.56,26300.0,11.7713,11.7713,11.7626,11.7626,26300.0
2007-11-06 13:20:00,13.56,13.57,13.56,13.56,17700.0,11.7626,11.7713,11.7626,11.7626,17700.0
2007-11-06 13:25:00,13.56,13.59,13.56,13.59,65500.0,11.7626,11.7886,11.7626,11.7886,65500.0
2007-11-06 13:30:00,13.59,13.59,13.58,13.59,36700.0,11.7886,11.7886,11.78,11.7886,36700.0
2007-11-06 13:35:00,13.58,13.62,13.58,13.61,139500.0,11.78,11.8147,11.78,11.806,139500.0
2007-11-06 13:40:00,13.6,13.65,13.6,13.65,153900.0,11.7973,11.8407,11.7973,11.8407,153900.0
2007-11-06 13:45:00,13.65,13.66,13.63,13.65,98900.0,11.8407,11.8494,11.8233,11.8407,98900.0
2007-11-06 13:50:00,13.66,13.68,13.65,13.65,118400.0,11.8494,11.8667,11.8407,11.8407,118400.0
2007-11-06 13:55:00,13.66,13.66,13.61,13.61,81200.0,11.8494,11.8494,11.806,11.806,81200.0
2007-11-06 14:00:00,13.62,13.62,13.61,13.62,71300.0,11.8147,11.8147,11.806,11.8147,71300.0
2007-11-06 14:05:00,13.62,13.63,13.58,13.59,118900.0,11.8147,11.8233,11.78,11.7886,118900.0
2007-11-06 14:10:00,13.59,13.62,13.58,13.62,70700.0,11.7886,11.8147,11.78,11.8147,70700.0
2007-11-06 14:15:00,13.61,13.62,13.61,13.62,24000.0,11.806,11.8147,11.806,11.8147,24000.0
2007-11-06 14:20:00,13.61,13.62,13.6,13.62,70200.0,11.806,11.8147,11.7973,11.8147,70200.0
2007-11-06 14:25:00,13.61,13.62,13.6,13.6,28300.0,11.806,11.8147,11.7973,11.7973,28300.0
2007-11-06 14:30:00,13.6,13.61,13.59,13.6,60600.0,11.7973,11.806,11.7886,11.7973,60600.0
2007-11-06 14:35:00,13.6,13.61,13.58,13.59,69600.0,11.7973,11.806,11.78,11.7886,69600.0
2007-11-06 14:40:00,13.59,13.59,13.58,13.59,13000.0,11.7886,11.7886,11.78,11.7886,13000.0
2007-11-06 14:45:00,13.58,13.6,13.57,13.58,63000.0,11.78,11.7973,11.7713,11.78,63000.0
2007-11-06 14:50:00,13.58,13.59,13.56,13.58,74700.0,11.78,11.7886,11.7626,11.78,74700.0
2007-11-06 14:55:00,13.57,13.61,13.57,13.6,85500.0,11.7713,11.806,11.7713,11.7973,85500.0
2007-11-06 15:00:00,13.59,13.61,13.58,13.59,51800.0,11.7886,11.806,11.78,11.7886,51800.0
2007-11-06 15:05:00,13.59,13.59,13.57,13.58,33500.0,11.7886,11.7886,11.7713,11.78,33500.0
2007-11-06 15:10:00,13.58,13.58,13.57,13.57,25600.0,11.78,11.78,11.7713,11.7713,25600.0
2007-11-06 15:15:00,13.58,13.58,13.55,13.58,91600.0,11.78,11.78,11.7539,11.78,91600.0
2007-11-06 15:20:00,13.57,13.58,13.57,13.57,25400.0,11.7713,11.78,11.7713,11.7713,25400.0
2007-11-06 15:25:00,13.57,13.58,13.56,13.56,54300.0,11.7713,11.78,11.7626,11.7626,54300.0
2007-11-06 15:30:00,13.56,13.57,13.54,13.55,97900.0,11.7626,11.7713,11.7453,11.7539,97900.0
2007-11-06 15:35:00,13.56,13.56,13.55,13.55,33700.0,11.7626,11.7626,11.7539,11.7539,33700.0
2007-11-06 15:40:00,13.56,13.58,13.55,13.58,96100.0,11.7626,11.78,11.7539,11.78,96100.0
2007-11-06 15:45:00,13.57,13.59,13.56,13.56,96200.0,11.7713,11.7886,11.7626,11.7626,96200.0
2007-11-06 15:50:00,13.56,13.61,13.56,13.6,104600.0,11.7626,11.806,11.7626,11.7973,104600.0
2007-11-06 15:55:00,13.61,13.63,13.59,13.63,295500.0,11.806,11.8233,11.7886,11.8233,295500.0
2007-11-07 09:30:00,13.5,13.61,13.5,13.6,84000.0,11.7106,11.806,11.7106,11.7973,84000.0
2007-11-07 09:35:00,13.61,13.62,13.48,13.49,109000.0,11.806,11.8147,11.6932,11.7019,109000.0
2007-11-07 09:40:00,13.49,13.52,13.47,13.47,94100.0,11.7019,11.7279,11.6845,11.6845,94100.0
2007-11-07 09:45:00,13.48,13.52,13.47,13.51,80900.0,11.6932,11.7279,11.6845,11.7192,80900.0
2007-11-07 09:50:00,13.51,13.56,13.46,13.46,130200.0,11.7192,11.7626,11.6759,11.6759,130200.0
2007-11-07 09:55:00,13.47,13.48,13.44,13.44,98400.0,11.6845,11.6932,11.6585,11.6585,98400.0
2007-11-07 10:00:00,13.43,13.43,13.39,13.41,94800.0,11.6498,11.6498,11.6151,11.6325,94800.0
2007-11-07 10:05:00,13.41,13.5,13.4,13.5,112600.0,11.6325,11.7106,11.6238,11.7106,112600.0
2007-11-07 10:10:00,13.5,13.53,13.49,13.5,81900.0,11.7106,11.7366,11.7019,11.7106,81900.0
2007-11-07 10:15:00,13.5,13.55,13.49,13.54,117300.0,11.7106,11.7539,11.7019,11.7453,117300.0
2007-11-07 10:20:00,13.54,13.55,13.53,13.53,98100.0,11.7453,11.7539,11.7366,11.7366,98100.0
2007-11-07 10:25:00,13.53,13.56,13.51,13.56,91000.0,11.7366,11.7626,11.7192,11.7626,91000.0
2007-11-07 10:30:00,13.55,13.56,13.53,13.53,82500.0,11.7539,11.7626,11.7366,11.7366,82500.0
2007-11-07 10:35:00,13.53,13.54,13.45,13.48,94600.0,11.7366,11.7453,11.6672,11.6932,94600.0
2007-11-07 10:40:00,13.47,13.48,13.46,13.46,25000.0,11.6845,11.6932,11.6759,11.6759,25000.0
2007-11-07 10:45:00,13.47,13.55,13.46,13.54,114500.0,11.6845,11.7539,11.6759,11.7453,114500.0
2007-11-07 10:50:00,13.54,13.55,13.52,13.53,52400.0,11.7453,11.7539,11.7279,11.7366,52400.0
2007-11-07 10:55:00,13.54,13.54,13.52,13.52,52300.0,11.7453,11.7453,11.7279,11.7279,52300.0
2007-11-07 11:00:00,13.51,13.52,13.41,13.43,151000.0,11.7192,11.7279,11.6325,11.6498,151000.0
2007-11-07 11:05:00,13.43,13.43,13.41,13.42,66900.0,11.6498,11.6498,11.6325,11.6412,66900.0
2007-11-07 11:10:00,13.42,13.42,13.38,13.38,183500.0,11.6412,11.6412,11.6065,11.6065,183500.0
2007-11-07 11:15:00,13.39,13.46,13.38,13.46,40500.0,11.6151,11.6759,11.6065,11.6759,40500.0
2007-11-07 11:20:00,13.46,13.46,13.42,13.43,31100.0,11.6759,11.6759,11.6412,11.6498,31100.0
2007-11-07 11:25:00,13.43,13.43,13.41,13.43,42400.0,11.6498,11.6498,11.6325,11.6498,42400.0
2007-11-07 11:30:00,13.43,13.43,13.42,13.43,12300.0,11.6498,11.6498,11.6412,11.6498,12300.0
2007-11-07 11:35:00,13.43,13.43,13.42,13.42,22300.0,11.6498,11.6498,11.6412,11.6412,22300.0
2007-11-07 11:40:00,13.43,13.43,13.41,13.41,35600.0,11.6498,11.6498,11.6325,11.6325,35600.0
2007-11-07 11:45:00,13.41,13.45,13.41,13.43,67600.0,11.6325,11.6672,11.6325,11.6498,67600.0
2007-11-07 11:50:00,13.43,13.43,13.41,13.42,53000.0,11.6498,11.6498,11.6325,11.6412,53000.0
2007-11-07 11:55:00,13.42,13.49,13.42,13.47,123000.0,11.6412,11.7019,11.6412,11.6845,123000.0
2007-11-07 12:00:00,13.47,13.48,13.43,13.48,95700.0,11.6845,11.6932,11.6498,11.6932,95700.0
2007-11-07 12:05:00,13.48,13.49,13.45,13.47,107800.0,11.6932,11.7019,11.6672,11.6845,107800.0
2007-11-07 12:10:00,13.47,13.48,13.46,13.47,54700.0,11.6845,11.6932,11.6759,11.6845,54700.0
2007-11-07 12:15:00,13.46,13.47,13.42,13.45,109200.0,11.6759,11.6845,11.6412,11.6672,109200.0
2007-11-07 12:20:00,13.44,13.47,13.43,13.46,68500.0,11.6585,11.6845,11.6498,11.6759,68500.0
2007-11-07 12:25:00,13.46,13.51,13.45,13.51,75300.0,11.6759,11.7192,11.6672,11.7192,75300.0
2007-11-07 12:30:00,13.51,13.53,13.5,13.5,82300.0,11.7192,11.7366,11.7106,11.7106,82300.0
2007-11-07 12:35:00,13.51,13.52,13.5,13.51,38400.0,11.7192,11.7279,11.7106,11.7192,38400.0
2007-11-07 12:40:00,13.5,13.51,13.5,13.51,33600.0,11.7106,11.7192,11.7106,11.7192,33600.0
2007-11-07 12:45:00,13.51,13.51,13.48,13.51,111800.0,11.7192,11.7192,11.6932,11.7192,111800.0
2007-11-07 12:50:00,13.5,13.53,13.5,13.53,104800.0,11.7106,11.7366,11.7106,11.7366,104800.0
2007-11-07 12:55:00,13.53,13.53,13.51,13.52,38700.0,11.7366,11.7366,11.7192,11.7279,38700.0
2007-11-07 13:00:00,13.51,13.52,13.51,13.51,45700.0,11.7192,11.7279,11.7192,11.7192,45700.0
2007-11-07 13:05:00,13.51,13.51,13.45,13.45,116000.0,11.7192,11.7192,11.6672,11.6672,116000.0
2007-11-07 13:10:00,13.46,13.46,13.44,13.45,18200.0,11.6759,11.6759,11.6585,11.6672,18200.0
2007-11-07 13:15:00,13.44,13.44,13.36,13.37,94000.0,11.6585,11.6585,11.5891,11.5978,94000.0
2007-11-07 13:20:00,13.37,13.38,13.36,13.37,45700.0,11.5978,11.6065,11.5891,11.5978,45700.0
2007-11-07 13:25:00,13.37,13.37,13.33,13.35,99100.0,11.5978,11.5978,11.5631,11.5804,99100.0
2007-11-07 13:30:00,13.34,13.4,13.34,13.4,77500.0,11.5718,11.6238,11.5718,11.6238,77500.0
2007-11-07 13:35:00,13.4,13.44,13.38,13.38,57900.0,11.6238,11.6585,11.6065,11.6065,57900.0
2007-11-07 13:40:00,13.39,13.48,13.38,13.44,62500.0,11.6151,11.6932,11.6065,11.6585,62500.0
2007-11-07 13:45:00,13.45,13.45,13.41,13.45,36000.0,11.6672,11.6672,11.6325,11.6672,36000.0
2007-11-07 13:50:00,13.44,13.46,13.43,13.43,22300.0,11.6585,11.6759,11.6498,11.6498,22300.0
2007-11-07 13:55:00,13.43,13.44,13.42,13.43,18100.0,11.6498,11.6585,11.6412,11.6498,18100.0
2007-11-07 14:00:00,13.43,13.43,13.39,13.39,40300.0,11.6498,11.6498,11.6151,11.6151,40300.0
2007-11-07 14:05:00,13.4,13.42,13.38,13.41,68400.0,11.6238,11.6412,11.6065,11.6325,68400.0
2007-11-07 14:10:00,13.41,13.42,13.37,13.41,66100.0,11.6325,11.6412,11.5978,11.6325,66100.0
2007-11-07 14:15:00,13.41,13.43,13.39,13.41,32700.0,11.6325,11.6498,11.6151,11.6325,32700.0
2007-11-07 14:20:00,13.4,13.41,13.38,13.4,33600.0,11.6238,11.6325,11.6065,11.6238,33600.0
2007-11-07 14:25:00,13.39,13.44,13.39,13.4,51500.0,11.6151,11.6585,11.6151,11.6238,51500.0
2007-11-07 14:30:00,13.41,13.42,13.39,13.42,18900.0,11.6325,11.6412,11.6151,11.6412,18900.0
2007-11-07 14:35:00,13.41,13.41,13.37,13.39,53200.0,11.6325,11.6325,11.5978,11.6151,53200.0
2007-11-07 14:40:00,13.39,13.41,13.38,13.4,43600.0,11.6151,11.6325,11.6065,11.6238,43600.0
2007-11-07 14:45:00,13.4,13.4,13.35,13.36,20700.0,11.6238,11.6238,11.5804,11.5891,20700.0
2007-11-07 14:50:00,13.36,13.36,13.33,13.35,42600.0,11.5891,11.5891,11.5631,11.5804,42600.0
2007-11-07 14:55:00,13.36,13.36,13.3,13.32,51000.0,11.5891,11.5891,11.5371,11.5544,51000.0
2007-11-07 15:00:00,13.32,13.38,13.32,13.32,69000.0,11.5544,11.6065,11.5544,11.5544,69000.0
2007-11-07 15:05:00,13.32,13.41,13.32,13.41,58300.0,11.5544,11.6325,11.5544,11.6325,58300.0
2007-11-07 15:10:00,13.41,13.48,13.41,13.44,122400.0,11.6325,11.6932,11.6325,11.6585,122400.0
2007-11-07 15:15:00,13.43,13.48,13.43,13.45,59600.0,11.6498,11.6932,11.6498,11.6672,59600.0
2007-11-07 15:20:00,13.44,13.45,13.42,13.42,48700.0,11.6585,11.6672,11.6412,11.6412,48700.0
2007-11-07 15:25:00,13.43,13.43,13.34,13.35,93300.0,11.6498,11.6498,11.5718,11.5804,93300.0
2007-11-07 15:30:00,13.36,13.39,13.35,13.35,57500.0,11.5891,11.6151,11.5804,11.5804,57500.0
2007-11-07 15:35:00,13.36,13.36,13.3,13.3,78000.0,11.5891,11.5891,11.5371,11.5371,78000.0
2007-11-07 15:40:00,13.31,13.34,13.29,13.31,161400.0,11.5457,11.5718,11.5284,11.5457,161400.0
2007-11-07 15:45:00,13.32,13.36,13.31,13.32,125300.0,11.5544,11.5891,11.5457,11.5544,125300.0
2007-11-07 15:50:00,13.31,13.31,13.28,13.3,138700.0,11.5457,11.5457,11.5197,11.5371,138700.0
2007-11-07 15:55:00,13.29,13.33,13.27,13.27,167200.0,11.5284,11.5631,11.511,11.511,167200.0
2007-11-08 09:30:00,13.28,13.34,13.25,13.31,87800.0,11.5197,11.5718,11.4937,11.5457,87800.0
2007-11-08 09:35:00,13.3,13.32,13.16,13.16,98400.0,11.5371,11.5544,11.4156,11.4156,98400.0
2007-11-08 09:40:00,13.18,13.18,13.09,13.09,102100.0,11.433,11.433,11.3549,11.3549,102100.0
2007-11-08 09:45:00,13.09,13.1,13.04,13.05,145900.0,11.3549,11.3636,11.3115,11.3202,145900.0
2007-11-08 09:50:00,13.05,13.06,13.03,13.06,85600.0,11.3202,11.3289,11.3029,11.3289,85600.0
2007-11-08 09:55:00,13.06,13.14,13.05,13.14,62400.0,11.3289,11.3983,11.3202,11.3983,62400.0
2007-11-08 10:00:00,13.14,13.15,13.02,13.03,82300.0,11.3983,11.407,11.2942,11.3029,82300.0
2007-11-08 10:05:00,13.03,13.12,13.02,13.12,48600.0,11.3029,11.3809,11.2942,11.3809,48600.0
2007-11-08 10:10:00,13.12,13.13,13.06,13.07,94500.0,11.3809,11.3896,11.3289,11.3376,94500.0
2007-11-08 10:15:00,13.06,13.08,13.04,13.07,99000.0,11.3289,11.3462,11.3115,11.3376,99000.0
2007-11-08 10:20:00,13.07,13.11,13.05,13.06,59500.0,11.3376,11.3723,11.3202,11.3289,59500.0
2007-11-08 10:25:00,13.06,13.08,13.04,13.06,64000.0,11.3289,11.3462,11.3115,11.3289,64000.0
2007-11-08 10:30:00,13.07,13.08,13.0,13.01,165400.0,11.3376,11.3462,11.2768,11.2855,165400.0
2007-11-08 10:35:00,13.01,13.02,12.97,12.99,128300.0,11.2855,11.2942,11.2508,11.2682,128300.0
2007-11-08 10:40:00,12.98,13.03,12.98,13.0,63300.0,11.2595,11.3029,11.2595,11.2768,63300.0
2007-11-08 10:45:00,13.0,13.02,12.98,13.0,59900.0,11.2768,11.2942,11.2595,11.2768,59900.0
2007-11-08 10:50:00,13.0,13.09,13.0,13.09,96600.0,11.2768,11.3549,11.2768,11.3549,96600.0
2007-11-08 10:55:00,13.08,13.13,13.08,13.13,48300.0,11.3462,11.3896,11.3462,11.3896,48300.0
2007-11-08 11:00:00,13.12,13.14,13.11,13.12,28700.0,11.3809,11.3983,11.3723,11.3809,28700.0
2007-11-08 11:05:00,13.12,13.12,13.1,13.1,37100.0,11.3809,11.3809,11.3636,11.3636,37100.0
2007-11-08 11:10:00,13.09,13.12,13.08,13.1,45400.0,11.3549,11.3809,11.3462,11.3636,45400.0
2007-11-08 11:15:00,13.11,13.13,13.09,13.09,49800.0,11.3723,11.3896,11.3549,11.3549,49800.0
2007-11-08 11:20:00,13.09,13.09,13.07,13.07,21400.0,11.3549,11.3549,11.3376,11.3376,21400.0
2007-11-08 11:25:00,13.08,13.08,13.05,13.07,54600.0,11.3462,11.3462,11.3202,11.3376,54600.0
2007-11-08 11:30:00,13.06,13.08,13.05,13.05,58900.0,11.3289,11.3462,11.3202,11.3202,58900.0
2007-11-08 11:35:00,13.06,13.06,13.02,13.02,92300.0,11.3289,11.3289,11.2942,11.2942,92300.0
2007-11-08 11:40:00,13.03,13.03,13.0,13.02,66400.0,11.3029,11.3029,11.2768,11.2942,66400.0
2007-11-08 11:45:00,13.03,13.04,13.0,13.0,33800.0,11.3029,11.3115,11.2768,11.2768,33800.0
2007-11-08 11:50:00,13.0,13.03,13.0,13.02,90800.0,11.2768,11.3029,11.2768,11.2942,90800.0
2007-11-08 11:55:00,13.02,13.06,13.0,13.03,69400.0,11.2942,11.3289,11.2768,11.3029,69400.0
2007-11-08 12:00:00,13.03,13.06,13.0,13.0,95800.0,11.3029,11.3289,11.2768,11.2768,95800.0
2007-11-08 12:05:00,13.0,13.01,12.99,13.0,48800.0,11.2768,11.2855,11.2682,11.2768,48800.0
2007-11-08 12:10:00,13.0,13.01,12.99,13.01,57600.0,11.2768,11.2855,11.2682,11.2855,57600.0
2007-11-08 12:15:00,13.01,13.02,12.99,13.0,79100.0,11.2855,11.2942,11.2682,11.2768,79100.0
2007-11-08 12:20:00,13.0,13.0,12.99,13.0,40200.0,11.2768,11.2768,11.2682,11.2768,40200.0
2007-11-08 12:25:00,13.0,13.02,12.99,13.0,91800.0,11.2768,11.2942,11.2682,11.2768,91800.0
2007-11-08 12:30:00,12.99,13.0,12.98,13.0,43900.0,11.2682,11.2768,11.2595,11.2768,43900.0
2007-11-08 12:35:00,12.99,13.0,12.96,12.98,86700.0,11.2682,11.2768,11.2421,11.2595,86700.0
2007-11-08 12:40:00,12.98,12.99,12.95,12.96,122300.0,11.2595,11.2682,11.2335,11.2421,122300.0
2007-11-08 12:45:00,12.96,12.97,12.92,12.92,110900.0,11.2421,11.2508,11.2074,11.2074,110900.0
2007-11-08 12:50:00,12.92,12.93,12.9,12.91,66800.0,11.2074,11.2161,11.1901,11.1988,66800.0
2007-11-08 12:55:00,12.9,12.94,12.9,12.92,46600.0,11.1901,11.2248,11.1901,11.2074,46600.0
2007-11-08 13:00:00,12.92,12.95,12.9,12.93,36800.0,11.2074,11.2335,11.1901,11.2161,36800.0
2007-11-08 13:05:00,12.94,12.95,12.9,12.91,56900.0,11.2248,11.2335,11.1901,11.1988,56900.0
2007-11-08 13:10:00,12.9,12.95,12.9,12.91,69800.0,11.1901,11.2335,11.1901,11.1988,69800.0
2007-11-08 13:15:00,12.9,12.98,12.89,12.96,105100.0,11.1901,11.2595,11.1814,11.2421,105100.0
2007-11-08 13:20:00,12.94,12.98,12.93,12.95,43600.0,11.2248,11.2595,11.2161,11.2335,43600.0
2007-11-08 13:25:00,12.95,12.96,12.93,12.96,63200.0,11.2335,11.2421,11.2161,11.2421,63200.0
2007-11-08 13:30:00,12.96,13.02,12.95,12.98,73700.0,11.2421,11.2942,11.2335,11.2595,73700.0
2007-11-08 13:35:00,12.98,12.98,12.9,12.96,92800.0,11.2595,11.2595,11.1901,11.2421,92800.0
2007-11-08 13:40:00,12.96,12.98,12.9,12.96,61200.0,11.2421,11.2595,11.1901,11.2421,61200.0
2007-11-08 13:45:00,12.96,12.99,12.94,12.95,39000.0,11.2421,11.2682,11.2248,11.2335,39000.0
2007-11-08 13:50:00,12.96,13.0,12.96,12.99,44200.0,11.2421,11.2768,11.2421,11.2682,44200.0
2007-11-08 13:55:00,13.0,13.05,12.97,13.05,50400.0,11.2768,11.3202,11.2508,11.3202,50400.0
2007-11-08 14:00:00,13.04,13.07,13.01,13.03,60400.0,11.3115,11.3376,11.2855,11.3029,60400.0
2007-11-08 14:05:00,13.03,13.06,12.99,12.99,43100.0,11.3029,11.3289,11.2682,11.2682,43100.0
2007-11-08 14:10:00,12.99,13.01,12.96,13.0,49400.0,11.2682,11.2855,11.2421,11.2768,49400.0
2007-11-08 14:15:00,12.99,13.0,12.95,12.95,52100.0,11.2682,11.2768,11.2335,11.2335,52100.0
2007-11-08 14:20:00,12.96,12.98,12.92,12.98,62200.0,11.2421,11.2595,11.2074,11.2595,62200.0
2007-11-08 14:25:00,12.97,13.02,12.96,12.99,52700.0,11.2508,11.2942,11.2421,11.2682,52700.0
2007-11-08 14:30:00,13.0,13.05,12.98,13.05,40200.0,11.2768,11.3202,11.2595,11.3202,40200.0
2007-11-08 14:35:00,13.04,13.04,12.96,12.97,57100.0,11.3115,11.3115,11.2421,11.2508,57100.0
2007-11-08 14:40:00,12.96,12.99,12.96,12.99,33700.0,11.2421,11.2682,11.2421,11.2682,33700.0
2007-11-08 14:45:00,12.98,13.03,12.97,13.03,53900.0,11.2595,11.3029,11.2508,11.3029,53900.0
2007-11-08 14:50:00,13.02,13.04,12.97,12.99,54800.0,11.2942,11.3115,11.2508,11.2682,54800.0
2007-11-08 14:55:00,12.99,13.07,12.97,13.06,64400.0,11.2682,11.3376,11.2508,11.3289,64400.0
2007-11-08 15:00:00,13.06,13.1,13.02,13.08,108800.0,11.3289,11.3636,11.2942,11.3462,108800.0
2007-11-08 15:05:00,13.08,13.1,13.05,13.07,99100.0,11.3462,11.3636,11.3202,11.3376,99100.0
2007-11-08 15:10:00,13.07,13.08,13.04,13.06,78900.0,11.3376,11.3462,11.3115,11.3289,78900.0
2007-11-08 15:15:00,13.06,13.11,13.05,13.11,110800.0,11.3289,11.3723,11.3202,11.3723,110800.0
2007-11-08 15:20:00,13.11,13.16,13.1,13.16,104600.0,11.3723,11.4156,11.3636,11.4156,104600.0
2007-11-08 15:25:00,13.15,13.19,13.13,13.13,75500.0,11.407,11.4417,11.3896,11.3896,75500.0
2007-11-08 15:30:00,13.14,13.16,13.12,13.15,52200.0,11.3983,11.4156,11.3809,11.407,52200.0
2007-11-08 15:35:00,13.15,13.15,13.11,13.14,69600.0,11.407,11.407,11.3723,11.3983,69600.0
2007-11-08 15:40:00,13.14,13.2,13.13,13.19,110000.0,11.3983,11.4503,11.3896,11.4417,110000.0
2007-11-08 15:45:00,13.2,13.2,13.13,13.17,181300.0,11.4503,11.4503,11.3896,11.4243,181300.0
2007-11-08 15:50:00,13.17,13.23,13.17,13.23,137000.0,11.4243,11.4764,11.4243,11.4764,137000.0
2007-11-08 15:55:00,13.23,13.28,13.22,13.26,1381200.0,11.4764,11.5197,11.4677,11.5024,1381200.0
2007-11-09 09:30:00,13.1,13.24,13.1,13.22,112900.0,11.3636,11.485,11.3636,11.4677,112900.0
2007-11-09 09:35:00,13.23,13.26,13.03,13.12,126800.0,11.4764,11.5024,11.3029,11.3809,126800.0
2007-11-09 09:40:00,13.13,13.2,13.13,13.19,62500.0,11.3896,11.4503,11.3896,11.4417,62500.0
2007-11-09 09:45:00,13.2,13.21,13.15,13.15,58700.0,11.4503,11.459,11.407,11.407,58700.0
2007-11-09 09:50:00,13.16,13.16,13.06,13.09,67300.0,11.4156,11.4156,11.3289,11.3549,67300.0
2007-11-09 09:55:00,13.1,13.16,13.08,13.1,72500.0,11.3636,11.4156,11.3462,11.3636,72500.0
2007-11-09 10:00:00,13.13,13.18,13.08,13.18,518300.0,11.3896,11.433,11.3462,11.433,518300.0
2007-11-09 10:05:00,13.18,13.23,13.18,13.23,66500.0,11.433,11.4764,11.433,11.4764,66500.0
2007-11-09 10:10:00,13.22,13.23,13.21,13.22,95100.0,11.4677,11.4764,11.459,11.4677,95100.0
2007-11-09 10:15:00,13.22,13.26,13.21,13.25,77600.0,11.4677,11.5024,11.459,11.4937,77600.0
2007-11-09 10:20:00,13.26,13.26,13.19,13.23,76700.0,11.5024,11.5024,11.4417,11.4764,76700.0
2007-11-09 10:25:00,13.23,13.24,13.16,13.19,100500.0,11.4764,11.485,11.4156,11.4417,100500.0
2007-11-09 10:30:00,13.18,13.21,13.15,13.19,109400.0,11.433,11.459,11.407,11.4417,109400.0
2007-11-09 10:35:00,13.19,13.23,13.19,13.23,39800.0,11.4417,11.4764,11.4417,11.4764,39800.0
2007-11-09 10:40:00,13.22,13.25,13.2,13.21,53200.0,11.4677,11.4937,11.4503,11.459,53200.0
2007-11-09 10:45:00,13.2,13.23,13.17,13.21,135700.0,11.4503,11.4764,11.4243,11.459,135700.0
2007-11-09 10:50:00,13.22,13.22,13.17,13.19,67200.0,11.4677,11.4677,11.4243,11.4417,67200.0
2007-11-09 10:55:00,13.19,13.23,13.18,13.22,112900.0,11.4417,11.4764,11.433,11.4677,112900.0
2007-11-09 11:00:00,13.22,13.23,13.15,13.17,109600.0,11.4677,11.4764,11.407,11.4243,109600.0
2007-11-09 11:05:00,13.16,13.21,13.15,13.16,171000.0,11.4156,11.459,11.407,11.4156,171000.0
2007-11-09 11:10:00,13.16,13.17,13.12,13.15,61100.0,11.4156,11.4243,11.3809,11.407,61100.0
2007-11-09 11:15:00,13.15,13.19,13.15,13.15,716400.0,11.407,11.4417,11.407,11.407,716400.0
2007-11-09 11:20:00,13.15,13.22,13.15,13.2,133000.0,11.407,11.4677,11.407,11.4503,133000.0
2007-11-09 11:25:00,13.2,13.22,13.16,13.16,97900.0,11.4503,11.4677,11.4156,11.4156,97900.0
2007-11-09 11:30:00,13.16,13.2,13.15,13.15,86900.0,11.4156,11.4503,11.407,11.407,86900.0
2007-11-09 11:35:00,13.15,13.15,13.13,13.13,56500.0,11.407,11.407,11.3896,11.3896,56500.0
2007-11-09 11:40:00,13.13,13.18,13.12,13.17,75800.0,11.3896,11.433,11.3809,11.4243,75800.0
2007-11-09 11:45:00,13.17,13.29,13.17,13.28,123400.0,11.4243,11.5284,11.4243,11.5197,123400.0
2007-11-09 11:50:00,13.27,13.28,13.23,13.24,87900.0,11.511,11.5197,11.4764,11.485,87900.0
2007-11-09 11:55:00,13.24,13.28,13.21,13.27,58600.0,11.485,11.5197,11.459,11.511,58600.0
2007-11-09 12:00:00,13.27,13.27,13.17,13.22,64900.0,11.511,11.511,11.4243,11.4677,64900.0
2007-11-09 12:05:00,13.22,13.22,13.16,13.16,63100.0,11.4677,11.4677,11.4156,11.4156,63100.0
2007-11-09 12:10:00,13.16,13.17,13.13,13.13,45900.0,11.4156,11.4243,11.3896,11.3896,45900.0
2007-11-09 12:15:00,13.14,13.14,13.09,13.1,75100.0,11.3983,11.3983,11.3549,11.3636,75100.0
2007-11-09 12:20:00,13.11,13.14,13.1,13.11,63500.0,11.3723,11.3983,11.3636,11.3723,63500.0
2007-11-09 12:25:00,13.11,13.16,13.1,13.14,71000.0,11.3723,11.4156,11.3636,11.3983,71000.0
2007-11-09 12:30:00,13.14,13.16,13.14,13.15,46100.0,11.3983,11.4156,11.3983,11.407,46100.0
2007-11-09 12:35:00,13.15,13.22,13.15,13.2,83300.0,11.407,11.4677,11.407,11.4503,83300.0
2007-11-09 12:40:00,13.2,13.24,13.19,13.22,59200.0,11.4503,11.485,11.4417,11.4677,59200.0
2007-11-09 12:45:00,13.22,13.24,13.22,13.22,57500.0,11.4677,11.485,11.4677,11.4677,57500.0
2007-11-09 12:50:00,13.22,13.23,13.21,13.23,40800.0,11.4677,11.4764,11.459,11.4764,40800.0
2007-11-09 12:55:00,13.23,13.24,13.22,13.23,32500.0,11.4764,11.485,11.4677,11.4764,32500.0
2007-11-09 13:00:00,13.23,13.24,13.22,13.24,32000.0,11.4764,11.485,11.4677,11.485,32000.0
2007-11-09 13:05:00,13.24,13.24,13.22,13.23,44500.0,11.485,11.485,11.4677,11.4764,44500.0
2007-11-09 13:10:00,13.22,13.25,13.22,13.23,55300.0,11.4677,11.4937,11.4677,11.4764,55300.0
2007-11-09 13:15:00,13.24,13.27,13.24,13.26,64600.0,11.485,11.511,11.485,11.5024,64600.0
2007-11-09 13:20:00,13.28,13.29,13.27,13.28,61300.0,11.5197,11.5284,11.511,11.5197,61300.0
2007-11-09 13:25:00,13.29,13.34,13.28,13.33,98300.0,11.5284,11.5718,11.5197,11.5631,98300.0
2007-11-09 13:30:00,13.32,13.34,13.3,13.32,54500.0,11.5544,11.5718,11.5371,11.5544,54500.0
2007-11-09 13:35:00,13.31,13.32,13.28,13.3,50000.0,11.5457,11.5544,11.5197,11.5371,50000.0
2007-11-09 13:40:00,13.31,13.31,13.29,13.29,16700.0,11.5457,11.5457,11.5284,11.5284,16700.0
2007-11-09 13:45:00,13.29,13.31,13.29,13.3,16500.0,11.5284,11.5457,11.5284,11.5371,16500.0
2007-11-09 13:50:00,13.3,13.31,13.3,13.31,14700.0,11.5371,11.5457,11.5371,11.5457,14700.0
2007-11-09 13:55:00,13.3,13.31,13.29,13.29,38700.0,11.5371,11.5457,11.5284,11.5284,38700.0
2007-11-09 14:00:00,13.29,13.34,13.27,13.34,53200.0,11.5284,11.5718,11.511,11.5718,53200.0
2007-11-09 14:05:00,13.34,13.37,13.34,13.35,68600.0,11.5718,11.5978,11.5718,11.5804,68600.0
2007-11-09 14:10:00,13.35,13.38,13.33,13.38,67900.0,11.5804,11.6065,11.5631,11.6065,67900.0
2007-11-09 14:15:00,13.37,13.39,13.36,13.37,56400.0,11.5978,11.6151,11.5891,11.5978,56400.0
2007-11-09 14:20:00,13.37,13.4,13.35,13.38,55900.0,11.5978,11.6238,11.5804,11.6065,55900.0
2007-11-09 14:25:00,13.38,13.39,13.36,13.36,37600.0,11.6065,11.6151,11.5891,11.5891,37600.0
2007-11-09 14:30:00,13.36,13.38,13.32,13.34,63000.0,11.5891,11.6065,11.5544,11.5718,63000.0
2007-11-09 14:35:00,13.35,13.37,13.32,13.34,67400.0,11.5804,11.5978,11.5544,11.5718,67400.0
2007-11-09 14:40:00,13.35,13.39,13.34,13.37,42500.0,11.5804,11.6151,11.5718,11.5978,42500.0
2007-11-09 14:45:00,13.38,13.38,13.33,13.35,70200.0,11.6065,11.6065,11.5631,11.5804,70200.0
2007-11-09 14:50:00,13.35,13.36,13.33,13.34,83000.0,11.5804,11.5891,11.5631,11.5718,83000.0
2007-11-09 14:55:00,13.34,13.37,13.33,13.36,121200.0,11.5718,11.5978,11.5631,11.5891,121200.0
2007-11-09 15:00:00,13.36,13.39,13.35,13.35,72900.0,11.5891,11.6151,11.5804,11.5804,72900.0
2007-11-09 15:05:00,13.36,13.37,13.35,13.37,37500.0,11.5891,11.5978,11.5804,11.5978,37500.0
2007-11-09 15:10:00,13.36,13.37,13.35,13.36,29300.0,11.5891,11.5978,11.5804,11.5891,29300.0
2007-11-09 15:15:00,13.36,13.38,13.34,13.38,108400.0,11.5891,11.6065,11.5718,11.6065,108400.0
2007-11-09 15:20:00,13.38,13.4,13.38,13.4,86100.0,11.6065,11.6238,11.6065,11.6238,86100.0
2007-11-09 15:25:00,13.4,13.41,13.37,13.37,34900.0,11.6238,11.6325,11.5978,11.5978,34900.0
2007-11-09 15:30:00,13.37,13.38,13.36,13.37,70900.0,11.5978,11.6065,11.5891,11.5978,70900.0
2007-11-09 15:35:00,13.37,13.37,13.33,13.33,105800.0,11.5978,11.5978,11.5631,11.5631,105800.0
2007-11-09 15:40:00,13.34,13.34,13.28,13.29,169100.0,11.5718,11.5718,11.5197,11.5284,169100.0
2007-11-09 15:45:00,13.29,13.31,13.25,13.25,127000.0,11.5284,11.5457,11.4937,11.4937,127000.0
2007-11-09 15:50:00,13.25,13.26,13.21,13.21,179000.0,11.4937,11.5024,11.459,11.459,179000.0
2007-11-09 15:55:00,13.22,13.28,13.2,13.24,533900.0,11.4677,11.5197,11.4503,11.485,533900.0
2007-11-12 09:30:00,13.24,13.33,13.24,13.29,78100.0,11.485,11.5631,11.485,11.5284,78100.0
2007-11-12 09:35:00,13.31,13.38,13.3,13.38,62000.0,11.5457,11.6065,11.5371,11.6065,62000.0
2007-11-12 09:40:00,13.38,13.39,13.37,13.39,75500.0,11.6065,11.6151,11.5978,11.6151,75500.0
2007-11-12 09:45:00,13.39,13.47,13.38,13.43,108300.0,11.6151,11.6845,11.6065,11.6498,108300.0
2007-11-12 09:50:00,13.43,13.47,13.4,13.45,85300.0,11.6498,11.6845,11.6238,11.6672,85300.0
2007-11-12 09:55:00,13.45,13.45,13.43,13.45,91200.0,11.6672,11.6672,11.6498,11.6672,91200.0
2007-11-12 10:00:00,13.45,13.45,13.37,13.39,48000.0,11.6672,11.6672,11.5978,11.6151,48000.0
2007-11-12 10:05:00,13.39,13.45,13.39,13.44,30300.0,11.6151,11.6672,11.6151,11.6585,30300.0
2007-11-12 10:10:00,13.43,13.47,13.42,13.42,92200.0,11.6498,11.6845,11.6412,11.6412,92200.0
2007-11-12 10:15:00,13.42,13.48,13.42,13.47,63400.0,11.6412,11.6932,11.6412,11.6845,63400.0
2007-11-12 10:20:00,13.47,13.48,13.45,13.47,71700.0,11.6845,11.6932,11.6672,11.6845,71700.0
2007-11-12 10:25:00,13.48,13.49,13.47,13.48,83300.0,11.6932,11.7019,11.6845,11.6932,83300.0
2007-11-12 10:30:00,13.48,13.51,13.47,13.51,72200.0,11.6932,11.7192,11.6845,11.7192,72200.0
2007-11-12 10:35:00,13.5,13.52,13.49,13.51,52200.0,11.7106,11.7279,11.7019,11.7192,52200.0
2007-11-12 10:40:00,13.51,13.54,13.51,13.53,230500.0,11.7192,11.7453,11.7192,11.7366,230500.0
2007-11-12 10:45:00,13.53,13.54,13.51,13.54,179500.0,11.7366,11.7453,11.7192,11.7453,179500.0
2007-11-12 10:50:00,13.54,13.55,13.52,13.52,149000.0,11.7453,11.7539,11.7279,11.7279,149000.0
2007-11-12 10:55:00,13.52,13.53,13.51,13.52,37600.0,11.7279,11.7366,11.7192,11.7279,37600.0
2007-11-12 11:00:00,13.52,13.53,13.5,13.5,41900.0,11.7279,11.7366,11.7106,11.7106,41900.0
2007-11-12 11:05:00,13.51,13.52,13.5,13.5,161700.0,11.7192,11.7279,11.7106,11.7106,161700.0
2007-11-12 11:10:00,13.5,13.53,13.5,13.53,32900.0,11.7106,11.7366,11.7106,11.7366,32900.0
2007-11-12 11:15:00,13.53,13.54,13.52,13.54,49400.0,11.7366,11.7453,11.7279,11.7453,49400.0
2007-11-12 11:20:00,13.54,13.58,13.53,13.58,157200.0,11.7453,11.78,11.7366,11.78,157200.0
2007-11-12 11:25:00,13.59,13.66,13.59,13.65,320800.0,11.7886,11.8494,11.7886,11.8407,320800.0
2007-11-12 11:30:00,13.65,13.66,13.62,13.66,276000.0,11.8407,11.8494,11.8147,11.8494,276000.0
2007-11-12 11:35:00,13.67,13.69,13.64,13.65,280800.0,11.858,11.8754,11.832,11.8407,280800.0
2007-11-12 11:40:00,13.64,13.68,13.6,13.68,200100.0,11.832,11.8667,11.7973,11.8667,200100.0
2007-11-12 11:45:00,13.68,13.69,13.64,13.65,97000.0,11.8667,11.8754,11.832,11.8407,97000.0
2007-11-12 11:50:00,13.66,13.66,13.65,13.65,42000.0,11.8494,11.8494,11.8407,11.8407,42000.0
2007-11-12 11:55:00,13.66,13.68,13.65,13.67,107500.0,11.8494,11.8667,11.8407,11.858,107500.0
2007-11-12 12:00:00,13.67,13.74,13.67,13.72,237700.0,11.858,11.9187,11.858,11.9014,237700.0
2007-11-12 12:05:00,13.72,13.74,13.69,13.74,115500.0,11.9014,11.9187,11.8754,11.9187,115500.0
2007-11-12 12:10:00,13.75,13.78,13.74,13.77,59500.0,11.9274,11.9534,11.9187,11.9448,59500.0
2007-11-12 12:15:00,13.77,13.81,13.75,13.8,137500.0,11.9448,11.9795,11.9274,11.9708,137500.0
2007-11-12 12:20:00,13.79,13.84,13.79,13.83,61500.0,11.9621,12.0055,11.9621,11.9968,61500.0
2007-11-12 12:25:00,13.83,13.83,13.79,13.81,27600.0,11.9968,11.9968,11.9621,11.9795,27600.0
2007-11-12 12:30:00,13.8,13.82,13.8,13.82,39400.0,11.9708,11.9881,11.9708,11.9881,39400.0
2007-11-12 12:35:00,13.81,13.9,13.81,13.9,217000.0,11.9795,12.0575,11.9795,12.0575,217000.0
2007-11-12 12:40:00,13.9,13.94,13.88,13.89,252400.0,12.0575,12.0922,12.0402,12.0489,252400.0
2007-11-12 12:45:00,13.89,13.95,13.88,13.91,359000.0,12.0489,12.1009,12.0402,12.0662,359000.0
2007-11-12 12:50:00,13.9,13.95,13.9,13.93,120500.0,12.0575,12.1009,12.0575,12.0836,120500.0
2007-11-12 12:55:00,13.94,13.95,13.91,13.93,196700.0,12.0922,12.1009,12.0662,12.0836,196700.0
2007-11-12 13:00:00,13.93,13.94,13.92,13.94,74800.0,12.0836,12.0922,12.0749,12.0922,74800.0
2007-11-12 13:05:00,13.94,13.95,13.92,13.93,65800.0,12.0922,12.1009,12.0749,12.0836,65800.0
2007-11-12 13:10:00,13.92,13.98,13.91,13.98,168200.0,12.0749,12.1269,12.0662,12.1269,168200.0
2007-11-12 13:15:00,13.97,14.0,13.95,13.99,118000.0,12.1183,12.1443,12.1009,12.1356,118000.0
2007-11-12 13:20:00,13.99,14.0,13.97,14.0,112100.0,12.1356,12.1443,12.1183,12.1443,112100.0
2007-11-12 13:25:00,14.0,14.04,13.99,14.04,97400.0,12.1443,12.179,12.1356,12.179,97400.0
2007-11-12 13:30:00,14.04,14.1,14.02,14.09,212000.0,12.179,12.231,12.1616,12.2224,212000.0
2007-11-12 13:35:00,14.08,14.09,14.02,14.02,212300.0,12.2137,12.2224,12.1616,12.1616,212300.0
2007-11-12 13:40:00,14.02,14.08,14.0,14.07,537900.0,12.1616,12.2137,12.1443,12.205,537900.0
2007-11-12 13:45:00,14.07,14.09,14.01,14.05,252300.0,12.205,12.2224,12.153,12.1877,252300.0
2007-11-12 13:50:00,14.04,14.08,14.04,14.07,151100.0,12.179,12.2137,12.179,12.205,151100.0
2007-11-12 13:55:00,14.07,14.1,14.06,14.09,135900.0,12.205,12.231,12.1963,12.2224,135900.0
2007-11-12 14:00:00,14.09,14.12,14.08,14.1,129500.0,12.2224,12.2484,12.2137,12.231,129500.0
2007-11-12 14:05:00,14.1,14.11,14.09,14.09,42900.0,12.231,12.2397,12.2224,12.2224,42900.0
2007-11-12 14:10:00,14.09,14.1,14.08,14.08,45500.0,12.2224,12.231,12.2137,12.2137,45500.0
2007-11-12 14:15:00,14.08,14.1,14.07,14.09,70100.0,12.2137,12.231,12.205,12.2224,70100.0
2007-11-12 14:20:00,14.08,14.12,14.08,14.1,130400.0,12.2137,12.2484,12.2137,12.231,130400.0
2007-11-12 14:25:00,14.1,14.14,14.1,14.13,105400.0,12.231,12.2657,12.231,12.2571,105400.0
2007-11-12 14:30:00,14.14,14.15,14.12,14.13,77900.0,12.2657,12.2744,12.2484,12.2571,77900.0
2007-11-12 14:35:00,14.13,14.16,14.09,14.1,139300.0,12.2571,12.2831,12.2224,12.231,139300.0
2007-11-12 14:40:00,14.1,14.18,14.1,14.16,115300.0,12.231,12.3004,12.231,12.2831,115300.0
2007-11-12 14:45:00,14.16,14.17,14.16,14.16,143200.0,12.2831,12.2918,12.2831,12.2831,143200.0
2007-11-12 14:50:00,14.16,14.17,14.13,14.15,409600.0,12.2831,12.2918,12.2571,12.2744,409600.0
2007-11-12 14:55:00,14.16,14.16,14.13,14.15,300700.0,12.2831,12.2831,12.2571,12.2744,300700.0
2007-11-12 15:00:00,14.15,14.17,14.13,14.15,571900.0,12.2744,12.2918,12.2571,12.2744,571900.0
2007-11-12 15:05:00,14.16,14.17,14.16,14.17,160800.0,12.2831,12.2918,12.2831,12.2918,160800.0
2007-11-12 15:10:00,14.17,14.22,14.16,14.22,248100.0,12.2918,12.3351,12.2831,12.3351,248100.0
2007-11-12 15:15:00,14.22,14.25,14.19,14.25,372400.0,12.3351,12.3611,12.3091,12.3611,372400.0
2007-11-12 15:20:00,14.24,14.32,14.24,14.3,384400.0,12.3525,12.4219,12.3525,12.4045,384400.0
2007-11-12 15:25:00,14.31,14.35,14.27,14.32,324100.0,12.4132,12.4479,12.3785,12.4219,324100.0
2007-11-12 15:30:00,14.32,14.44,14.31,14.43,346300.0,12.4219,12.526,12.4132,12.5173,346300.0
2007-11-12 15:35:00,14.43,14.44,14.38,14.41,1056400.0,12.5173,12.526,12.4739,12.4999,1056400.0
2007-11-12 15:40:00,14.42,14.42,14.4,14.4,504400.0,12.5086,12.5086,12.4913,12.4913,504400.0
2007-11-12 15:45:00,14.4,14.41,14.4,14.4,394400.0,12.4913,12.4999,12.4913,12.4913,394400.0
2007-11-12 15:50:00,14.41,14.43,14.37,14.4,694800.0,12.4999,12.5173,12.4652,12.4913,694800.0
2007-11-12 15:55:00,14.4,14.41,14.37,14.39,438700.0,12.4913,12.4999,12.4652,12.4826,438700.0
2007-11-13 09:30:00,14.43,14.44,14.37,14.37,124100.0,12.5173,12.526,12.4652,12.4652,124100.0
2007-11-13 09:35:00,14.36,14.39,14.35,14.36,58400.0,12.4566,12.4826,12.4479,12.4566,58400.0
2007-11-13 09:40:00,14.36,14.37,14.3,14.34,119300.0,12.4566,12.4652,12.4045,12.4392,119300.0
2007-11-13 09:45:00,14.34,14.34,14.3,14.32,50200.0,12.4392,12.4392,12.4045,12.4219,50200.0
2007-11-13 09:50:00,14.32,14.32,14.29,14.31,128300.0,12.4219,12.4219,12.3958,12.4132,128300.0
2007-11-13 09:55:00,14.31,14.4,14.31,14.38,173100.0,12.4132,12.4913,12.4132,12.4739,173100.0
2007-11-13 10:00:00,14.39,14.47,14.37,14.43,519000.0,12.4826,12.552,12.4652,12.5173,519000.0
2007-11-13 10:05:00,14.43,14.5,14.43,14.49,228600.0,12.5173,12.578,12.5173,12.5693,228600.0
2007-11-13 10:10:00,14.48,14.51,14.46,14.5,350400.0,12.5607,12.5867,12.5433,12.578,350400.0
2007-11-13 10:15:00,14.5,14.5,14.47,14.5,303700.0,12.578,12.578,12.552,12.578,303700.0
2007-11-13 10:20:00,14.49,14.53,14.48,14.53,461600.0,12.5693,12.604,12.5607,12.604,461600.0
2007-11-13 10:25:00,14.52,14.59,14.5,14.56,508500.0,12.5954,12.6561,12.578,12.6301,508500.0
2007-11-13 10:30:00,14.56,14.56,14.53,14.53,119700.0,12.6301,12.6301,12.604,12.604,119700.0
2007-11-13 10:35:00,14.53,14.57,14.53,14.56,398900.0,12.604,12.6387,12.604,12.6301,398900.0
2007-11-13 10:40:00,14.56,14.66,14.55,14.64,741800.0,12.6301,12.7168,12.6214,12.6995,741800.0
2007-11-13 10:45:00,14.64,14.75,14.63,14.71,516900.0,12.6995,12.7949,12.6908,12.7602,516900.0
2007-11-13 10:50:00,14.7,14.78,14.7,14.76,276400.0,12.7515,12.8209,12.7515,12.8035,276400.0
2007-11-13 10:55:00,14.76,14.77,14.61,14.62,161900.0,12.8035,12.8122,12.6734,12.6821,161900.0
2007-11-13 11:00:00,14.62,14.63,14.53,14.55,133200.0,12.6821,12.6908,12.604,12.6214,133200.0
2007-11-13 11:05:00,14.56,14.58,14.54,14.56,147900.0,12.6301,12.6474,12.6127,12.6301,147900.0
2007-11-13 11:10:00,14.56,14.59,14.53,14.56,105000.0,12.6301,12.6561,12.604,12.6301,105000.0
2007-11-13 11:15:00,14.55,14.56,14.48,14.5,81700.0,12.6214,12.6301,12.5607,12.578,81700.0
2007-11-13 11:20:00,14.5,14.51,14.45,14.48,107500.0,12.578,12.5867,12.5346,12.5607,107500.0
2007-11-13 11:25:00,14.48,14.51,14.46,14.49,53500.0,12.5607,12.5867,12.5433,12.5693,53500.0
2007-11-13 11:30:00,14.5,14.53,14.49,14.52,73300.0,12.578,12.604,12.5693,12.5954,73300.0
2007-11-13 11:35:00,14.51,14.52,14.45,14.46,59500.0,12.5867,12.5954,12.5346,12.5433,59500.0
2007-11-13 11:40:00,14.47,14.51,14.46,14.51,78000.0,12.552,12.5867,12.5433,12.5867,78000.0
2007-11-13 11:45:00,14.5,14.52,14.47,14.51,118200.0,12.578,12.5954,12.552,12.5867,118200.0
2007-11-13 11:50:00,14.52,14.54,14.51,14.54,50300.0,12.5954,12.6127,12.5867,12.6127,50300.0
2007-11-13 11:55:00,14.54,14.54,14.53,14.53,35300.0,12.6127,12.6127,12.604,12.604,35300.0
2007-11-13 12:00:00,14.54,14.58,14.53,14.58,257800.0,12.6127,12.6474,12.604,12.6474,257800.0
2007-11-13 12:05:00,14.58,14.66,14.58,14.64,410200.0,12.6474,12.7168,12.6474,12.6995,410200.0
2007-11-13 12:10:00,14.65,14.66,14.63,14.66,134700.0,12.7081,12.7168,12.6908,12.7168,134700.0
2007-11-13 12:15:00,14.66,14.7,14.61,14.61,262600.0,12.7168,12.7515,12.6734,12.6734,262600.0
2007-11-13 12:20:00,14.61,14.61,14.54,14.54,136300.0,12.6734,12.6734,12.6127,12.6127,136300.0
2007-11-13 12:25:00,14.55,14.55,14.48,14.53,116300.0,12.6214,12.6214,12.5607,12.604,116300.0
2007-11-13 12:30:00,14.52,14.52,14.46,14.46,49500.0,12.5954,12.5954,12.5433,12.5433,49500.0
2007-11-13 12:35:00,14.46,14.49,14.42,14.48,53900.0,12.5433,12.5693,12.5086,12.5607,53900.0
2007-11-13 12:40:00,14.48,14.49,14.37,14.37,109000.0,12.5607,12.5693,12.4652,12.4652,109000.0
2007-11-13 12:45:00,14.37,14.37,14.26,14.27,207000.0,12.4652,12.4652,12.3698,12.3785,207000.0
2007-11-13 12:50:00,14.27,14.34,14.26,14.33,102100.0,12.3785,12.4392,12.3698,12.4305,102100.0
2007-11-13 12:55:00,14.33,14.4,14.31,14.39,62700.0,12.4305,12.4913,12.4132,12.4826,62700.0
2007-11-13 13:00:00,14.4,14.42,14.37,14.4,66900.0,12.4913,12.5086,12.4652,12.4913,66900.0
2007-11-13 13:05:00,14.4,14.4,14.35,14.36,41900.0,12.4913,12.4913,12.4479,12.4566,41900.0
2007-11-13 13:10:00,14.36,14.36,14.34,14.36,19800.0,12.4566,12.4566,12.4392,12.4566,19800.0
2007-11-13 13:15:00,14.36,14.36,14.33,14.34,49500.0,12.4566,12.4566,12.4305,12.4392,49500.0
2007-11-13 13:20:00,14.34,14.34,14.32,14.34,65300.0,12.4392,12.4392,12.4219,12.4392,65300.0
2007-11-13 13:25:00,14.34,14.39,14.33,14.38,145200.0,12.4392,12.4826,12.4305,12.4739,145200.0
2007-11-13 13:30:00,14.38,14.45,14.38,14.43,67500.0,12.4739,12.5346,12.4739,12.5173,67500.0
2007-11-13 13:35:00,14.43,14.44,14.4,14.44,21600.0,12.5173,12.526,12.4913,12.526,21600.0
2007-11-13 13:40:00,14.43,14.47,14.42,14.45,64100.0,12.5173,12.552,12.5086,12.5346,64100.0
2007-11-13 13:45:00,14.45,14.49,14.45,14.47,45200.0,12.5346,12.5693,12.5346,12.552,45200.0
2007-11-13 13:50:00,14.48,14.49,14.44,14.44,34100.0,12.5607,12.5693,12.526,12.526,34100.0
2007-11-13 13:55:00,14.44,14.48,14.43,14.48,49900.0,12.526,12.5607,12.5173,12.5607,49900.0
2007-11-13 14:00:00,14.48,14.48,14.42,14.45,51300.0,12.5607,12.5607,12.5086,12.5346,51300.0
2007-11-13 14:05:00,14.46,14.46,14.41,14.42,35700.0,12.5433,12.5433,12.4999,12.5086,35700.0
2007-11-13 14:10:00,14.41,14.48,14.4,14.44,57600.0,12.4999,12.5607,12.4913,12.526,57600.0
2007-11-13 14:15:00,14.44,14.48,14.43,14.47,30900.0,12.526,12.5607,12.5173,12.552,30900.0
2007-11-13 14:20:00,14.48,14.48,14.45,14.46,29700.0,12.5607,12.5607,12.5346,12.5433,29700.0
2007-11-13 14:25:00,14.46,14.5,14.45,14.47,51300.0,12.5433,12.578,12.5346,12.552,51300.0
2007-11-13 14:30:00,14.47,14.47,14.46,14.47,30600.0,12.552,12.552,12.5433,12.552,30600.0
2007-11-13 14:35:00,14.47,14.5,14.47,14.5,36500.0,12.552,12.578,12.552,12.578,36500.0
2007-11-13 14:40:00,14.5,14.5,14.49,14.49,22800.0,12.578,12.578,12.5693,12.5693,22800.0
2007-11-13 14:45:00,14.49,14.5,14.49,14.5,23000.0,12.5693,12.578,12.5693,12.578,23000.0
2007-11-13 14:50:00,14.49,14.5,14.48,14.48,52100.0,12.5693,12.578,12.5607,12.5607,52100.0
2007-11-13 14:55:00,14.49,14.49,14.46,14.48,56900.0,12.5693,12.5693,12.5433,12.5607,56900.0
2007-11-13 15:00:00,14.48,14.5,14.47,14.5,47000.0,12.5607,12.578,12.552,12.578,47000.0
2007-11-13 15:05:00,14.49,14.52,14.48,14.48,79500.0,12.5693,12.5954,12.5607,12.5607,79500.0
2007-11-13 15:10:00,14.48,14.5,14.47,14.47,67200.0,12.5607,12.578,12.552,12.552,67200.0
2007-11-13 15:15:00,14.48,14.48,14.47,14.47,63700.0,12.5607,12.5607,12.552,12.552,63700.0
2007-11-13 15:20:00,14.48,14.48,14.46,14.46,44600.0,12.5607,12.5607,12.5433,12.5433,44600.0
2007-11-13 15:25:00,14.46,14.47,14.46,14.46,37700.0,12.5433,12.552,12.5433,12.5433,37700.0
2007-11-13 15:30:00,14.47,14.47,14.46,14.47,39200.0,12.552,12.552,12.5433,12.552,39200.0
2007-11-13 15:35:00,14.47,14.47,14.43,14.46,192100.0,12.552,12.552,12.5173,12.5433,192100.0
2007-11-13 15:40:00,14.46,14.5,14.45,14.49,121200.0,12.5433,12.578,12.5346,12.5693,121200.0
2007-11-13 15:45:00,14.49,14.5,14.48,14.49,97700.0,12.5693,12.578,12.5607,12.5693,97700.0
2007-11-13 15:50:00,14.49,14.52,14.48,14.52,151800.0,12.5693,12.5954,12.5607,12.5954,151800.0
2007-11-13 15:55:00,14.51,14.52,14.49,14.5,233200.0,12.5867,12.5954,12.5693,12.578,233200.0
2007-11-14 09:30:00,14.58,14.58,14.4,14.43,70600.0,12.6474,12.6474,12.4913,12.5173,70600.0
2007-11-14 09:35:00,14.43,14.51,14.42,14.49,24300.0,12.5173,12.5867,12.5086,12.5693,24300.0
2007-11-14 09:40:00,14.49,14.5,14.28,14.4,109700.0,12.5693,12.578,12.3872,12.4913,109700.0
2007-11-14 09:45:00,14.4,14.48,14.36,14.39,69300.0,12.4913,12.5607,12.4566,12.4826,69300.0
2007-11-14 09:50:00,14.38,14.39,14.27,14.29,60000.0,12.4739,12.4826,12.3785,12.3958,60000.0
2007-11-14 09:55:00,14.29,14.35,14.28,14.33,56600.0,12.3958,12.4479,12.3872,12.4305,56600.0
2007-11-14 10:00:00,14.33,14.4,14.29,14.32,74600.0,12.4305,12.4913,12.3958,12.4219,74600.0
2007-11-14 10:05:00,14.32,14.33,14.29,14.32,36100.0,12.4219,12.4305,12.3958,12.4219,36100.0
2007-11-14 10:10:00,14.33,14.33,14.31,14.32,20100.0,12.4305,12.4305,12.4132,12.4219,20100.0
2007-11-14 10:15:00,14.32,14.37,14.31,14.35,34600.0,12.4219,12.4652,12.4132,12.4479,34600.0
2007-11-14 10:20:00,14.34,14.35,14.33,14.34,38800.0,12.4392,12.4479,12.4305,12.4392,38800.0
2007-11-14 10:25:00,14.34,14.35,14.31,14.33,24900.0,12.4392,12.4479,12.4132,12.4305,24900.0
2007-11-14 10:30:00,14.33,14.33,14.3,14.31,55900.0,12.4305,12.4305,12.4045,12.4132,55900.0
2007-11-14 10:35:00,14.31,14.34,14.3,14.34,80300.0,12.4132,12.4392,12.4045,12.4392,80300.0
2007-11-14 10:40:00,14.33,14.35,14.32,14.32,62800.0,12.4305,12.4479,12.4219,12.4219,62800.0
2007-11-14 10:45:00,14.32,14.34,14.32,14.33,23300.0,12.4219,12.4392,12.4219,12.4305,23300.0
2007-11-14 10:50:00,14.33,14.34,14.31,14.31,18200.0,12.4305,12.4392,12.4132,12.4132,18200.0
2007-11-14 10:55:00,14.31,14.32,14.31,14.31,15200.0,12.4132,12.4219,12.4132,12.4132,15200.0
2007-11-14 11:00:00,14.32,14.34,14.31,14.33,33800.0,12.4219,12.4392,12.4132,12.4305,33800.0
2007-11-14 11:05:00,14.33,14.35,14.32,14.33,73900.0,12.4305,12.4479,12.4219,12.4305,73900.0
2007-11-14 11:10:00,14.33,14.33,14.31,14.31,29300.0,12.4305,12.4305,12.4132,12.4132,29300.0
2007-11-14 11:15:00,14.32,14.32,14.21,14.29,182200.0,12.4219,12.4219,12.3265,12.3958,182200.0
2007-11-14 11:20:00,14.29,14.3,14.25,14.3,46500.0,12.3958,12.4045,12.3611,12.4045,46500.0
2007-11-14 11:25:00,14.3,14.3,14.25,14.26,87000.0,12.4045,12.4045,12.3611,12.3698,87000.0
2007-11-14 11:30:00,14.27,14.3,14.27,14.29,34000.0,12.3785,12.4045,12.3785,12.3958,34000.0
2007-11-14 11:35:00,14.29,14.29,14.27,14.28,36400.0,12.3958,12.3958,12.3785,12.3872,36400.0
2007-11-14 11:40:00,14.28,14.28,14.22,14.25,66200.0,12.3872,12.3872,12.3351,12.3611,66200.0
2007-11-14 11:45:00,14.24,14.32,14.23,14.31,54400.0,12.3525,12.4219,12.3438,12.4132,54400.0
2007-11-14 11:50:00,14.31,14.31,14.3,14.3,24600.0,12.4132,12.4132,12.4045,12.4045,24600.0
2007-11-14 11:55:00,14.31,14.31,14.24,14.25,71500.0,12.4132,12.4132,12.3525,12.3611,71500.0
2007-11-14 12:00:00,14.25,14.3,14.24,14.28,52500.0,12.3611,12.4045,12.3525,12.3872,52500.0
2007-11-14 12:05:00,14.29,14.3,14.28,14.29,16400.0,12.3958,12.4045,12.3872,12.3958,16400.0
2007-11-14 12:10:00,14.29,14.31,14.29,14.3,26300.0,12.3958,12.4132,12.3958,12.4045,26300.0
2007-11-14 12:15:00,14.31,14.31,14.29,14.3,9100.0,12.4132,12.4132,12.3958,12.4045,9100.0
2007-11-14 12:20:00,14.29,14.3,14.28,14.29,26000.0,12.3958,12.4045,12.3872,12.3958,26000.0
2007-11-14 12:25:00,14.28,14.29,14.26,14.26,25000.0,12.3872,12.3958,12.3698,12.3698,25000.0
2007-11-14 12:30:00,14.27,14.27,14.22,14.22,34200.0,12.3785,12.3785,12.3351,12.3351,34200.0
2007-11-14 12:35:00,14.23,14.27,14.21,14.27,45400.0,12.3438,12.3785,12.3265,12.3785,45400.0
2007-11-14 12:40:00,14.27,14.27,14.24,14.26,10700.0,12.3785,12.3785,12.3525,12.3698,10700.0
2007-11-14 12:45:00,14.25,14.26,14.24,14.25,11100.0,12.3611,12.3698,12.3525,12.3611,11100.0
2007-11-14 12:50:00,14.25,14.25,14.24,14.24,9500.0,12.3611,12.3611,12.3525,12.3525,9500.0
2007-11-14 12:55:00,14.24,14.25,14.24,14.25,13000.0,12.3525,12.3611,12.3525,12.3611,13000.0
2007-11-14 13:00:00,14.25,14.35,14.25,14.34,56800.0,12.3611,12.4479,12.3611,12.4392,56800.0
2007-11-14 13:05:00,14.34,14.48,14.33,14.44,133300.0,12.4392,12.5607,12.4305,12.526,133300.0
2007-11-14 13:10:00,14.46,14.48,14.44,14.46,67200.0,12.5433,12.5607,12.526,12.5433,67200.0
2007-11-14 13:15:00,14.46,14.49,14.42,14.48,49300.0,12.5433,12.5693,12.5086,12.5607,49300.0
2007-11-14 13:20:00,14.48,14.52,14.46,14.5,48700.0,12.5607,12.5954,12.5433,12.578,48700.0
2007-11-14 13:25:00,14.5,14.5,14.43,14.47,47000.0,12.578,12.578,12.5173,12.552,47000.0
2007-11-14 13:30:00,14.47,14.49,14.47,14.49,15100.0,12.552,12.5693,12.552,12.5693,15100.0
2007-11-14 13:35:00,14.5,14.5,14.45,14.46,28700.0,12.578,12.578,12.5346,12.5433,28700.0
2007-11-14 13:40:00,14.45,14.48,14.45,14.47,17600.0,12.5346,12.5607,12.5346,12.552,17600.0
2007-11-14 13:45:00,14.47,14.48,14.45,14.47,28100.0,12.552,12.5607,12.5346,12.552,28100.0
2007-11-14 13:50:00,14.46,14.47,14.38,14.39,139000.0,12.5433,12.552,12.4739,12.4826,139000.0
2007-11-14 13:55:00,14.39,14.39,14.35,14.37,41600.0,12.4826,12.4826,12.4479,12.4652,41600.0
2007-11-14 14:00:00,14.37,14.37,14.31,14.32,23600.0,12.4652,12.4652,12.4132,12.4219,23600.0
2007-11-14 14:05:00,14.33,14.35,14.32,14.32,34000.0,12.4305,12.4479,12.4219,12.4219,34000.0
2007-11-14 14:10:00,14.33,14.38,14.31,14.38,27500.0,12.4305,12.4739,12.4132,12.4739,27500.0
2007-11-14 14:15:00,14.38,14.41,14.37,14.37,60800.0,12.4739,12.4999,12.4652,12.4652,60800.0
2007-11-14 14:20:00,14.36,14.41,14.36,14.41,22000.0,12.4566,12.4999,12.4566,12.4999,22000.0
2007-11-14 14:25:00,14.41,14.57,14.41,14.56,228900.0,12.4999,12.6387,12.4999,12.6301,228900.0
2007-11-14 14:30:00,14.56,14.6,14.53,14.59,77600.0,12.6301,12.6648,12.604,12.6561,77600.0
2007-11-14 14:35:00,14.6,14.73,14.59,14.69,177000.0,12.6648,12.7775,12.6561,12.7428,177000.0
2007-11-14 14:40:00,14.69,14.72,14.65,14.65,138200.0,12.7428,12.7688,12.7081,12.7081,138200.0
2007-11-14 14:45:00,14.65,14.67,14.57,14.62,178800.0,12.7081,12.7255,12.6387,12.6821,178800.0
2007-11-14 14:50:00,14.61,14.68,14.6,14.61,98500.0,12.6734,12.7342,12.6648,12.6734,98500.0
2007-11-14 14:55:00,14.61,14.67,14.61,14.64,69200.0,12.6734,12.7255,12.6734,12.6995,69200.0
2007-11-14 15:00:00,14.65,14.7,14.6,14.66,83800.0,12.7081,12.7515,12.6648,12.7168,83800.0
2007-11-14 15:05:00,14.66,14.76,14.66,14.76,180400.0,12.7168,12.8035,12.7168,12.8035,180400.0
2007-11-14 15:10:00,14.75,14.8,14.71,14.72,182200.0,12.7949,12.8382,12.7602,12.7688,182200.0
2007-11-14 15:15:00,14.72,14.72,14.65,14.66,107700.0,12.7688,12.7688,12.7081,12.7168,107700.0
2007-11-14 15:20:00,14.65,14.73,14.65,14.73,85200.0,12.7081,12.7775,12.7081,12.7775,85200.0
2007-11-14 15:25:00,14.73,14.75,14.67,14.67,246800.0,12.7775,12.7949,12.7255,12.7255,246800.0
2007-11-14 15:30:00,14.67,14.67,14.61,14.62,128500.0,12.7255,12.7255,12.6734,12.6821,128500.0
2007-11-14 15:35:00,14.62,14.63,14.52,14.52,185900.0,12.6821,12.6908,12.5954,12.5954,185900.0
2007-11-14 15:40:00,14.52,14.53,14.44,14.48,179700.0,12.5954,12.604,12.526,12.5607,179700.0
2007-11-14 15:45:00,14.48,14.5,14.44,14.44,137200.0,12.5607,12.578,12.526,12.526,137200.0
2007-11-14 15:50:00,14.44,14.46,14.35,14.37,195400.0,12.526,12.5433,12.4479,12.4652,195400.0
2007-11-14 15:55:00,14.37,14.41,14.36,14.39,272900.0,12.4652,12.4999,12.4566,12.4826,272900.0
2007-11-15 09:30:00,14.29,14.37,14.28,14.3,45600.0,12.3958,12.4652,12.3872,12.4045,45600.0
2007-11-15 09:35:00,14.3,14.36,14.17,14.3,101300.0,12.4045,12.4566,12.2918,12.4045,101300.0
2007-11-15 09:40:00,14.3,14.43,14.3,14.33,84600.0,12.4045,12.5173,12.4045,12.4305,84600.0
2007-11-15 09:45:00,14.32,14.36,14.24,14.3,80200.0,12.4219,12.4566,12.3525,12.4045,80200.0
2007-11-15 09:50:00,14.29,14.39,14.28,14.34,37100.0,12.3958,12.4826,12.3872,12.4392,37100.0
2007-11-15 09:55:00,14.34,14.4,14.33,14.37,34200.0,12.4392,12.4913,12.4305,12.4652,34200.0
2007-11-15 10:00:00,14.38,14.4,14.37,14.4,37100.0,12.4739,12.4913,12.4652,12.4913,37100.0
2007-11-15 10:05:00,14.39,14.4,14.33,14.37,81200.0,12.4826,12.4913,12.4305,12.4652,81200.0
2007-11-15 10:10:00,14.38,14.4,14.3,14.32,48500.0,12.4739,12.4913,12.4045,12.4219,48500.0
2007-11-15 10:15:00,14.31,14.32,14.25,14.28,84100.0,12.4132,12.4219,12.3611,12.3872,84100.0
2007-11-15 10:20:00,14.28,14.29,14.26,14.27,55200.0,12.3872,12.3958,12.3698,12.3785,55200.0
2007-11-15 10:25:00,14.26,14.28,14.2,14.2,102700.0,12.3698,12.3872,12.3178,12.3178,102700.0
2007-11-15 10:30:00,14.21,14.32,14.21,14.31,101800.0,12.3265,12.4219,12.3265,12.4132,101800.0
2007-11-15 10:35:00,14.31,14.36,14.31,14.35,46200.0,12.4132,12.4566,12.4132,12.4479,46200.0
2007-11-15 10:40:00,14.36,14.36,14.32,14.32,44500.0,12.4566,12.4566,12.4219,12.4219,44500.0
2007-11-15 10:45:00,14.32,14.33,14.31,14.31,39600.0,12.4219,12.4305,12.4132,12.4132,39600.0
2007-11-15 10:50:00,14.31,14.33,14.31,14.31,19500.0,12.4132,12.4305,12.4132,12.4132,19500.0
2007-11-15 10:55:00,14.32,14.32,14.29,14.32,41300.0,12.4219,12.4219,12.3958,12.4219,41300.0
2007-11-15 11:00:00,14.32,14.38,14.31,14.37,65500.0,12.4219,12.4739,12.4132,12.4652,65500.0
2007-11-15 11:05:00,14.36,14.37,14.35,14.35,19400.0,12.4566,12.4652,12.4479,12.4479,19400.0
2007-11-15 11:10:00,14.36,14.36,14.28,14.28,59400.0,12.4566,12.4566,12.3872,12.3872,59400.0
2007-11-15 11:15:00,14.29,14.32,14.25,14.3,51300.0,12.3958,12.4219,12.3611,12.4045,51300.0
2007-11-15 11:20:00,14.3,14.32,14.29,14.32,16200.0,12.4045,12.4219,12.3958,12.4219,16200.0
2007-11-15 11:25:00,14.32,14.35,14.32,14.33,19000.0,12.4219,12.4479,12.4219,12.4305,19000.0
2007-11-15 11:30:00,14.33,14.33,14.28,14.28,23300.0,12.4305,12.4305,12.3872,12.3872,23300.0
2007-11-15 11:35:00,14.29,14.32,14.28,14.31,16300.0,12.3958,12.4219,12.3872,12.4132,16300.0
2007-11-15 11:40:00,14.32,14.32,14.26,14.27,40400.0,12.4219,12.4219,12.3698,12.3785,40400.0
2007-11-15 11:45:00,14.28,14.32,14.28,14.3,23900.0,12.3872,12.4219,12.3872,12.4045,23900.0
2007-11-15 11:50:00,14.31,14.31,14.22,14.24,35800.0,12.4132,12.4132,12.3351,12.3525,35800.0
2007-11-15 11:55:00,14.24,14.26,14.22,14.24,32100.0,12.3525,12.3698,12.3351,12.3525,32100.0
2007-11-15 12:00:00,14.24,14.27,14.23,14.23,29200.0,12.3525,12.3785,12.3438,12.3438,29200.0
2007-11-15 12:05:00,14.23,14.24,14.2,14.21,40800.0,12.3438,12.3525,12.3178,12.3265,40800.0
2007-11-15 12:10:00,14.21,14.22,14.17,14.2,49400.0,12.3265,12.3351,12.2918,12.3178,49400.0
2007-11-15 12:15:00,14.2,14.27,14.19,14.23,42200.0,12.3178,12.3785,12.3091,12.3438,42200.0
2007-11-15 12:20:00,14.23,14.25,14.21,14.24,32100.0,12.3438,12.3611,12.3265,12.3525,32100.0
2007-11-15 12:25:00,14.25,14.25,14.2,14.21,24000.0,12.3611,12.3611,12.3178,12.3265,24000.0
2007-11-15 12:30:00,14.2,14.21,14.16,14.18,41300.0,12.3178,12.3265,12.2831,12.3004,41300.0
2007-11-15 12:35:00,14.18,14.22,14.17,14.2,26400.0,12.3004,12.3351,12.2918,12.3178,26400.0
2007-11-15 12:40:00,14.2,14.21,14.16,14.2,58300.0,12.3178,12.3265,12.2831,12.3178,58300.0
2007-11-15 12:45:00,14.21,14.24,14.18,14.23,25700.0,12.3265,12.3525,12.3004,12.3438,25700.0
2007-11-15 12:50:00,14.23,14.23,14.17,14.17,29400.0,12.3438,12.3438,12.2918,12.2918,29400.0
2007-11-15 12:55:00,14.18,14.2,14.17,14.17,33400.0,12.3004,12.3178,12.2918,12.2918,33400.0
2007-11-15 13:00:00,14.18,14.21,14.15,14.2,63100.0,12.3004,12.3265,12.2744,12.3178,63100.0
2007-11-15 13:05:00,14.19,14.19,14.13,14.14,64900.0,12.3091,12.3091,12.2571,12.2657,64900.0
2007-11-15 13:10:00,14.13,14.22,14.13,14.17,59500.0,12.2571,12.3351,12.2571,12.2918,59500.0
2007-11-15 13:15:00,14.17,14.18,14.15,14.16,24500.0,12.2918,12.3004,12.2744,12.2831,24500.0
2007-11-15 13:20:00,14.16,14.17,14.14,14.16,17000.0,12.2831,12.2918,12.2657,12.2831,17000.0
2007-11-15 13:25:00,14.16,14.2,14.15,14.17,40200.0,12.2831,12.3178,12.2744,12.2918,40200.0
2007-11-15 13:30:00,14.18,14.22,14.17,14.21,55900.0,12.3004,12.3351,12.2918,12.3265,55900.0
2007-11-15 13:35:00,14.21,14.22,14.17,14.2,34400.0,12.3265,12.3351,12.2918,12.3178,34400.0
2007-11-15 13:40:00,14.2,14.21,14.18,14.21,27100.0,12.3178,12.3265,12.3004,12.3265,27100.0
2007-11-15 13:45:00,14.21,14.21,14.19,14.2,21400.0,12.3265,12.3265,12.3091,12.3178,21400.0
2007-11-15 13:50:00,14.2,14.2,14.18,14.19,34200.0,12.3178,12.3178,12.3004,12.3091,34200.0
2007-11-15 13:55:00,14.18,14.18,14.15,14.16,32900.0,12.3004,12.3004,12.2744,12.2831,32900.0
2007-11-15 14:00:00,14.16,14.18,14.12,14.18,33600.0,12.2831,12.3004,12.2484,12.3004,33600.0
2007-11-15 14:05:00,14.18,14.19,14.15,14.18,38700.0,12.3004,12.3091,12.2744,12.3004,38700.0
2007-11-15 14:10:00,14.19,14.19,14.13,14.17,55100.0,12.3091,12.3091,12.2571,12.2918,55100.0
2007-11-15 14:15:00,14.16,14.19,14.16,14.18,27000.0,12.2831,12.3091,12.2831,12.3004,27000.0
2007-11-15 14:20:00,14.18,14.21,14.16,14.16,60100.0,12.3004,12.3265,12.2831,12.2831,60100.0
2007-11-15 14:25:00,14.16,14.19,14.16,14.18,36100.0,12.2831,12.3091,12.2831,12.3004,36100.0
2007-11-15 14:30:00,14.18,14.24,14.17,14.23,39000.0,12.3004,12.3525,12.2918,12.3438,39000.0
2007-11-15 14:35:00,14.23,14.23,14.19,14.19,44600.0,12.3438,12.3438,12.3091,12.3091,44600.0
2007-11-15 14:40:00,14.19,14.19,14.12,14.12,72700.0,12.3091,12.3091,12.2484,12.2484,72700.0
2007-11-15 14:45:00,14.13,14.14,14.07,14.13,88700.0,12.2571,12.2657,12.205,12.2571,88700.0
2007-11-15 14:50:00,14.13,14.13,14.09,14.1,55000.0,12.2571,12.2571,12.2224,12.231,55000.0
2007-11-15 14:55:00,14.1,14.14,14.09,14.11,39100.0,12.231,12.2657,12.2224,12.2397,39100.0
2007-11-15 15:00:00,14.1,14.16,14.1,14.13,41700.0,12.231,12.2831,12.231,12.2571,41700.0
2007-11-15 15:05:00,14.13,14.13,14.09,14.1,67400.0,12.2571,12.2571,12.2224,12.231,67400.0
2007-11-15 15:10:00,14.1,14.11,14.09,14.1,34800.0,12.231,12.2397,12.2224,12.231,34800.0
2007-11-15 15:15:00,14.11,14.13,14.11,14.13,38500.0,12.2397,12.2571,12.2397,12.2571,38500.0
2007-11-15 15:20:00,14.14,14.17,14.13,14.17,35000.0,12.2657,12.2918,12.2571,12.2918,35000.0
2007-11-15 15:25:00,14.17,14.2,14.14,14.15,62300.0,12.2918,12.3178,12.2657,12.2744,62300.0
2007-11-15 15:30:00,14.15,14.15,14.09,14.1,122700.0,12.2744,12.2744,12.2224,12.231,122700.0
2007-11-15 15:35:00,14.1,14.11,14.1,14.1,119000.0,12.231,12.2397,12.231,12.231,119000.0
2007-11-15 15:40:00,14.1,14.14,14.09,14.13,116400.0,12.231,12.2657,12.2224,12.2571,116400.0
2007-11-15 15:45:00,14.14,14.18,14.13,14.14,163300.0,12.2657,12.3004,12.2571,12.2657,163300.0
2007-11-15 15:50:00,14.14,14.15,14.1,14.11,134600.0,12.2657,12.2744,12.231,12.2397,134600.0
2007-11-15 15:55:00,14.12,14.16,14.11,14.14,149200.0,12.2484,12.2831,12.2397,12.2657,149200.0
2007-11-16 09:30:00,14.21,14.27,14.06,14.07,443800.0,12.3265,12.3785,12.1963,12.205,443800.0
2007-11-16 09:35:00,14.07,14.22,14.07,14.15,42600.0,12.205,12.3351,12.205,12.2744,42600.0
2007-11-16 09:40:00,14.14,14.16,14.05,14.05,62900.0,12.2657,12.2831,12.1877,12.1877,62900.0
2007-11-16 09:45:00,14.06,14.06,14.0,14.02,61000.0,12.1963,12.1963,12.1443,12.1616,61000.0
2007-11-16 09:50:00,14.02,14.05,14.02,14.05,57100.0,12.1616,12.1877,12.1616,12.1877,57100.0
2007-11-16 09:55:00,14.05,14.06,14.0,14.0,44300.0,12.1877,12.1963,12.1443,12.1443,44300.0
2007-11-16 10:00:00,14.01,14.02,13.92,13.95,121700.0,12.153,12.1616,12.0749,12.1009,121700.0
2007-11-16 10:05:00,13.94,13.97,13.87,13.89,150800.0,12.0922,12.1183,12.0315,12.0489,150800.0
2007-11-16 10:10:00,13.89,13.9,13.89,13.9,58800.0,12.0489,12.0575,12.0489,12.0575,58800.0
2007-11-16 10:15:00,13.9,13.94,13.88,13.92,101900.0,12.0575,12.0922,12.0402,12.0749,101900.0
2007-11-16 10:20:00,13.93,13.93,13.89,13.91,52700.0,12.0836,12.0836,12.0489,12.0662,52700.0
2007-11-16 10:25:00,13.91,13.91,13.89,13.89,44500.0,12.0662,12.0662,12.0489,12.0489,44500.0
2007-11-16 10:30:00,13.89,13.9,13.88,13.88,360900.0,12.0489,12.0575,12.0402,12.0402,360900.0
2007-11-16 10:35:00,13.89,13.89,13.84,13.86,96400.0,12.0489,12.0489,12.0055,12.0228,96400.0
2007-11-16 10:40:00,13.87,13.89,13.87,13.89,49700.0,12.0315,12.0489,12.0315,12.0489,49700.0
2007-11-16 10:45:00,13.89,13.91,13.86,13.9,56200.0,12.0489,12.0662,12.0228,12.0575,56200.0
2007-11-16 10:50:00,13.9,13.97,13.89,13.96,72100.0,12.0575,12.1183,12.0489,12.1096,72100.0
2007-11-16 10:55:00,13.95,14.0,13.94,13.98,55300.0,12.1009,12.1443,12.0922,12.1269,55300.0
2007-11-16 11:00:00,13.99,14.04,13.98,14.01,82600.0,12.1356,12.179,12.1269,12.153,82600.0
2007-11-16 11:05:00,14.02,14.05,14.01,14.05,38700.0,12.1616,12.1877,12.153,12.1877,38700.0
2007-11-16 11:10:00,14.05,14.05,14.0,14.01,44500.0,12.1877,12.1877,12.1443,12.153,44500.0
2007-11-16 11:15:00,14.01,14.04,14.0,14.04,35400.0,12.153,12.179,12.1443,12.179,35400.0
2007-11-16 11:20:00,14.04,14.05,14.02,14.03,246300.0,12.179,12.1877,12.1616,12.1703,246300.0
2007-11-16 11:25:00,14.02,14.03,13.95,13.96,50700.0,12.1616,12.1703,12.1009,12.1096,50700.0
2007-11-16 11:30:00,13.95,14.05,13.95,14.02,46000.0,12.1009,12.1877,12.1009,12.1616,46000.0
2007-11-16 11:35:00,14.02,14.04,13.97,13.97,54000.0,12.1616,12.179,12.1183,12.1183,54000.0
2007-11-16 11:40:00,13.97,14.02,13.96,13.99,33100.0,12.1183,12.1616,12.1096,12.1356,33100.0
2007-11-16 11:45:00,13.99,14.01,13.98,14.0,41500.0,12.1356,12.153,12.1269,12.1443,41500.0
2007-11-16 11:50:00,14.0,14.01,13.99,14.0,48500.0,12.1443,12.153,12.1356,12.1443,48500.0
2007-11-16 11:55:00,14.01,14.01,13.99,14.0,15400.0,12.153,12.153,12.1356,12.1443,15400.0
2007-11-16 12:00:00,14.0,14.01,13.99,14.0,25700.0,12.1443,12.153,12.1356,12.1443,25700.0
2007-11-16 12:05:00,14.0,14.02,13.99,14.01,33900.0,12.1443,12.1616,12.1356,12.153,33900.0
2007-11-16 12:10:00,14.01,14.02,13.99,13.99,25000.0,12.153,12.1616,12.1356,12.1356,25000.0
2007-11-16 12:15:00,13.98,14.01,13.97,13.98,65600.0,12.1269,12.153,12.1183,12.1269,65600.0
2007-11-16 12:20:00,13.98,14.05,13.97,14.05,67200.0,12.1269,12.1877,12.1183,12.1877,67200.0
2007-11-16 12:25:00,14.05,14.06,13.98,14.0,67400.0,12.1877,12.1963,12.1269,12.1443,67400.0
2007-11-16 12:30:00,14.0,14.01,13.98,13.99,30900.0,12.1443,12.153,12.1269,12.1356,30900.0
2007-11-16 12:35:00,14.0,14.0,13.97,13.98,39600.0,12.1443,12.1443,12.1183,12.1269,39600.0
2007-11-16 12:40:00,13.98,13.98,13.96,13.98,28700.0,12.1269,12.1269,12.1096,12.1269,28700.0
2007-11-16 12:45:00,13.98,13.98,13.95,13.97,26100.0,12.1269,12.1269,12.1009,12.1183,26100.0
2007-11-16 12:50:00,13.97,13.97,13.96,13.97,13000.0,12.1183,12.1183,12.1096,12.1183,13000.0
2007-11-16 12:55:00,13.97,13.98,13.96,13.98,8600.0,12.1183,12.1269,12.1096,12.1269,8600.0
2007-11-16 13:00:00,13.97,13.99,13.97,13.98,18800.0,12.1183,12.1356,12.1183,12.1269,18800.0
2007-11-16 13:05:00,13.98,14.0,13.97,14.0,17800.0,12.1269,12.1443,12.1183,12.1443,17800.0
2007-11-16 13:10:00,14.0,14.0,13.99,14.0,21600.0,12.1443,12.1443,12.1356,12.1443,21600.0
2007-11-16 13:15:00,14.0,14.0,13.99,14.0,13100.0,12.1443,12.1443,12.1356,12.1443,13100.0
2007-11-16 13:20:00,14.0,14.0,13.97,13.97,27100.0,12.1443,12.1443,12.1183,12.1183,27100.0
2007-11-16 13:25:00,13.97,13.98,13.93,13.96,44500.0,12.1183,12.1269,12.0836,12.1096,44500.0
2007-11-16 13:30:00,13.96,14.04,13.94,13.97,36200.0,12.1096,12.179,12.0922,12.1183,36200.0
2007-11-16 13:35:00,13.97,13.99,13.97,13.98,22300.0,12.1183,12.1356,12.1183,12.1269,22300.0
2007-11-16 13:40:00,13.98,14.05,13.97,13.99,70500.0,12.1269,12.1877,12.1183,12.1356,70500.0
2007-11-16 13:45:00,14.0,14.01,13.97,13.98,44700.0,12.1443,12.153,12.1183,12.1269,44700.0
2007-11-16 13:50:00,13.99,13.99,13.95,13.99,24600.0,12.1356,12.1356,12.1009,12.1356,24600.0
2007-11-16 13:55:00,13.98,13.99,13.95,13.99,34700.0,12.1269,12.1356,12.1009,12.1356,34700.0
2007-11-16 14:00:00,14.0,14.0,13.94,13.95,55700.0,12.1443,12.1443,12.0922,12.1009,55700.0
2007-11-16 14:05:00,13.96,13.96,13.91,13.93,46200.0,12.1096,12.1096,12.0662,12.0836,46200.0
2007-11-16 14:10:00,13.93,13.98,13.91,13.93,38900.0,12.0836,12.1269,12.0662,12.0836,38900.0
2007-11-16 14:15:00,13.93,13.94,13.87,13.88,56900.0,12.0836,12.0922,12.0315,12.0402,56900.0
2007-11-16 14:20:00,13.88,13.91,13.87,13.89,24200.0,12.0402,12.0662,12.0315,12.0489,24200.0
2007-11-16 14:25:00,13.9,13.94,13.89,13.94,49600.0,12.0575,12.0922,12.0489,12.0922,49600.0
2007-11-16 14:30:00,13.94,13.98,13.91,13.92,52100.0,12.0922,12.1269,12.0662,12.0749,52100.0
2007-11-16 14:35:00,13.92,13.94,13.86,13.9,81200.0,12.0749,12.0922,12.0228,12.0575,81200.0
2007-11-16 14:40:00,13.91,13.91,13.87,13.89,51600.0,12.0662,12.0662,12.0315,12.0489,51600.0
2007-11-16 14:45:00,13.89,13.92,13.87,13.89,39900.0,12.0489,12.0749,12.0315,12.0489,39900.0
2007-11-16 14:50:00,13.89,13.92,13.89,13.89,26700.0,12.0489,12.0749,12.0489,12.0489,26700.0
2007-11-16 14:55:00,13.9,13.93,13.9,13.93,68000.0,12.0575,12.0836,12.0575,12.0836,68000.0
2007-11-16 15:00:00,13.94,13.95,13.92,13.92,49800.0,12.0922,12.1009,12.0749,12.0749,49800.0
2007-11-16 15:05:00,13.92,13.95,13.92,13.92,44800.0,12.0749,12.1009,12.0749,12.0749,44800.0
2007-11-16 15:10:00,13.92,13.95,13.91,13.91,92900.0,12.0749,12.1009,12.0662,12.0662,92900.0
2007-11-16 15:15:00,13.91,13.92,13.88,13.9,98700.0,12.0662,12.0749,12.0402,12.0575,98700.0
2007-11-16 15:20:00,13.9,13.91,13.89,13.9,25400.0,12.0575,12.0662,12.0489,12.0575,25400.0
2007-11-16 15:25:00,13.9,13.91,13.89,13.9,88200.0,12.0575,12.0662,12.0489,12.0575,88200.0
2007-11-16 15:30:00,13.9,13.91,13.88,13.89,76000.0,12.0575,12.0662,12.0402,12.0489,76000.0
2007-11-16 15:35:00,13.89,13.91,13.88,13.91,49400.0,12.0489,12.0662,12.0402,12.0662,49400.0
2007-11-16 15:40:00,13.91,13.96,13.9,13.96,98900.0,12.0662,12.1096,12.0575,12.1096,98900.0
2007-11-16 15:45:00,13.95,14.01,13.95,14.0,92200.0,12.1009,12.153,12.1009,12.1443,92200.0
2007-11-16 15:50:00,14.0,14.02,13.98,14.01,151000.0,12.1443,12.1616,12.1269,12.153,151000.0
2007-11-16 15:55:00,14.02,14.02,13.99,14.0,165400.0,12.1616,12.1616,12.1356,12.1443,165400.0
2007-11-19 09:30:00,13.87,13.99,13.85,13.89,34800.0,12.0315,12.1356,12.0142,12.0489,34800.0
2007-11-19 09:35:00,13.89,13.91,13.84,13.84,29900.0,12.0489,12.0662,12.0055,12.0055,29900.0
2007-11-19 09:40:00,13.84,13.85,13.8,13.84,83600.0,12.0055,12.0142,11.9708,12.0055,83600.0
2007-11-19 09:45:00,13.84,13.85,13.83,13.83,37000.0,12.0055,12.0142,11.9968,11.9968,37000.0
2007-11-19 09:50:00,13.83,13.84,13.81,13.83,31300.0,11.9968,12.0055,11.9795,11.9968,31300.0
2007-11-19 09:55:00,13.83,13.84,13.75,13.75,76800.0,11.9968,12.0055,11.9274,11.9274,76800.0
2007-11-19 10:00:00,13.75,13.77,13.73,13.76,49300.0,11.9274,11.9448,11.9101,11.9361,49300.0
2007-11-19 10:05:00,13.76,13.76,13.71,13.74,24400.0,11.9361,11.9361,11.8927,11.9187,24400.0
2007-11-19 10:10:00,13.73,13.73,13.7,13.71,28200.0,11.9101,11.9101,11.8841,11.8927,28200.0
2007-11-19 10:15:00,13.71,13.75,13.68,13.75,46100.0,11.8927,11.9274,11.8667,11.9274,46100.0
2007-11-19 10:20:00,13.75,13.77,13.67,13.68,112000.0,11.9274,11.9448,11.858,11.8667,112000.0
2007-11-19 10:25:00,13.69,13.73,13.67,13.69,81700.0,11.8754,11.9101,11.858,11.8754,81700.0
2007-11-19 10:30:00,13.7,13.77,13.68,13.74,126000.0,11.8841,11.9448,11.8667,11.9187,126000.0
2007-11-19 10:35:00,13.74,13.75,13.67,13.69,46100.0,11.9187,11.9274,11.858,11.8754,46100.0
2007-11-19 10:40:00,13.68,13.71,13.68,13.69,34800.0,11.8667,11.8927,11.8667,11.8754,34800.0
2007-11-19 10:45:00,13.68,13.69,13.67,13.68,32900.0,11.8667,11.8754,11.858,11.8667,32900.0
2007-11-19 10:50:00,13.68,13.69,13.67,13.68,48300.0,11.8667,11.8754,11.858,11.8667,48300.0
2007-11-19 10:55:00,13.68,13.69,13.65,13.66,57000.0,11.8667,11.8754,11.8407,11.8494,57000.0
2007-11-19 11:00:00,13.65,13.68,13.65,13.66,42500.0,11.8407,11.8667,11.8407,11.8494,42500.0
2007-11-19 11:05:00,13.66,13.67,13.64,13.64,46500.0,11.8494,11.858,11.832,11.832,46500.0
2007-11-19 11:10:00,13.65,13.69,13.64,13.68,42400.0,11.8407,11.8754,11.832,11.8667,42400.0
2007-11-19 11:15:00,13.69,13.7,13.65,13.69,46400.0,11.8754,11.8841,11.8407,11.8754,46400.0
2007-11-19 11:20:00,13.69,13.69,13.65,13.66,44200.0,11.8754,11.8754,11.8407,11.8494,44200.0
2007-11-19 11:25:00,13.67,13.67,13.6,13.6,38900.0,11.858,11.858,11.7973,11.7973,38900.0
2007-11-19 11:30:00,13.61,13.62,13.6,13.6,27200.0,11.806,11.8147,11.7973,11.7973,27200.0
2007-11-19 11:35:00,13.6,13.62,13.58,13.62,29500.0,11.7973,11.8147,11.78,11.8147,29500.0
2007-11-19 11:40:00,13.63,13.64,13.59,13.6,45600.0,11.8233,11.832,11.7886,11.7973,45600.0
2007-11-19 11:45:00,13.59,13.59,13.56,13.57,64100.0,11.7886,11.7886,11.7626,11.7713,64100.0
2007-11-19 11:50:00,13.56,13.6,13.56,13.58,51400.0,11.7626,11.7973,11.7626,11.78,51400.0
2007-11-19 11:55:00,13.59,13.6,13.55,13.56,35100.0,11.7886,11.7973,11.7539,11.7626,35100.0
2007-11-19 12:00:00,13.55,13.61,13.55,13.6,67000.0,11.7539,11.806,11.7539,11.7973,67000.0
2007-11-19 12:05:00,13.6,13.63,13.59,13.62,52700.0,11.7973,11.8233,11.7886,11.8147,52700.0
2007-11-19 12:10:00,13.63,13.65,13.61,13.62,31300.0,11.8233,11.8407,11.806,11.8147,31300.0
2007-11-19 12:15:00,13.62,13.68,13.62,13.68,31700.0,11.8147,11.8667,11.8147,11.8667,31700.0
2007-11-19 12:20:00,13.67,13.7,13.65,13.69,76900.0,11.858,11.8841,11.8407,11.8754,76900.0
2007-11-19 12:25:00,13.7,13.7,13.64,13.66,52400.0,11.8841,11.8841,11.832,11.8494,52400.0
2007-11-19 12:30:00,13.65,13.66,13.64,13.65,24900.0,11.8407,11.8494,11.832,11.8407,24900.0
2007-11-19 12:35:00,13.65,13.68,13.65,13.67,37300.0,11.8407,11.8667,11.8407,11.858,37300.0
2007-11-19 12:40:00,13.67,13.68,13.67,13.68,10000.0,11.858,11.8667,11.858,11.8667,10000.0
2007-11-19 12:45:00,13.67,13.67,13.66,13.67,33700.0,11.858,11.858,11.8494,11.858,33700.0
2007-11-19 12:50:00,13.67,13.68,13.64,13.66,65200.0,11.858,11.8667,11.832,11.8494,65200.0
2007-11-19 12:55:00,13.67,13.67,13.65,13.66,27500.0,11.858,11.858,11.8407,11.8494,27500.0
2007-11-19 13:00:00,13.67,13.68,13.6,13.6,61500.0,11.858,11.8667,11.7973,11.7973,61500.0
2007-11-19 13:05:00,13.6,13.63,13.57,13.57,283600.0,11.7973,11.8233,11.7713,11.7713,283600.0
2007-11-19 13:10:00,13.58,13.59,13.53,13.57,52300.0,11.78,11.7886,11.7366,11.7713,52300.0
2007-11-19 13:15:00,13.57,13.59,13.55,13.56,40000.0,11.7713,11.7886,11.7539,11.7626,40000.0
2007-11-19 13:20:00,13.56,13.59,13.54,13.58,46400.0,11.7626,11.7886,11.7453,11.78,46400.0
2007-11-19 13:25:00,13.58,13.59,13.57,13.57,49300.0,11.78,11.7886,11.7713,11.7713,49300.0
2007-11-19 13:30:00,13.57,13.58,13.57,13.58,35000.0,11.7713,11.78,11.7713,11.78,35000.0
2007-11-19 13:35:00,13.58,13.6,13.57,13.6,127500.0,11.78,11.7973,11.7713,11.7973,127500.0
2007-11-19 13:40:00,13.6,13.61,13.55,13.56,85200.0,11.7973,11.806,11.7539,11.7626,85200.0
2007-11-19 13:45:00,13.56,13.6,13.55,13.57,53500.0,11.7626,11.7973,11.7539,11.7713,53500.0
2007-11-19 13:50:00,13.56,13.57,13.55,13.55,228800.0,11.7626,11.7713,11.7539,11.7539,228800.0
2007-11-19 13:55:00,13.56,13.63,13.56,13.61,74100.0,11.7626,11.8233,11.7626,11.806,74100.0
2007-11-19 14:00:00,13.61,13.62,13.56,13.6,70400.0,11.806,11.8147,11.7626,11.7973,70400.0
2007-11-19 14:05:00,13.6,13.6,13.55,13.56,121300.0,11.7973,11.7973,11.7539,11.7626,121300.0
2007-11-19 14:10:00,13.56,13.61,13.55,13.6,50200.0,11.7626,11.806,11.7539,11.7973,50200.0
2007-11-19 14:15:00,13.59,13.64,13.56,13.62,41400.0,11.7886,11.832,11.7626,11.8147,41400.0
2007-11-19 14:20:00,13.61,13.65,13.58,13.65,60700.0,11.806,11.8407,11.78,11.8407,60700.0
2007-11-19 14:25:00,13.65,13.65,13.6,13.62,77500.0,11.8407,11.8407,11.7973,11.8147,77500.0
2007-11-19 14:30:00,13.62,13.64,13.59,13.61,57400.0,11.8147,11.832,11.7886,11.806,57400.0
2007-11-19 14:35:00,13.62,13.66,13.59,13.65,74700.0,11.8147,11.8494,11.7886,11.8407,74700.0
2007-11-19 14:40:00,13.65,13.66,13.61,13.64,108600.0,11.8407,11.8494,11.806,11.832,108600.0
2007-11-19 14:45:00,13.65,13.65,13.62,13.63,50000.0,11.8407,11.8407,11.8147,11.8233,50000.0
2007-11-19 14:50:00,13.64,13.65,13.59,13.59,73700.0,11.832,11.8407,11.7886,11.7886,73700.0
2007-11-19 14:55:00,13.58,13.62,13.58,13.58,32100.0,11.78,11.8147,11.78,11.78,32100.0
2007-11-19 15:00:00,13.58,13.59,13.55,13.58,52000.0,11.78,11.7886,11.7539,11.78,52000.0
2007-11-19 15:05:00,13.58,13.62,13.55,13.55,84000.0,11.78,11.8147,11.7539,11.7539,84000.0
2007-11-19 15:10:00,13.56,13.58,13.55,13.56,56100.0,11.7626,11.78,11.7539,11.7626,56100.0
2007-11-19 15:15:00,13.56,13.61,13.56,13.58,51200.0,11.7626,11.806,11.7626,11.78,51200.0
2007-11-19 15:20:00,13.58,13.63,13.57,13.62,76300.0,11.78,11.8233,11.7713,11.8147,76300.0
2007-11-19 15:25:00,13.62,13.63,13.57,13.57,82000.0,11.8147,11.8233,11.7713,11.7713,82000.0
2007-11-19 15:30:00,13.57,13.59,13.54,13.55,101400.0,11.7713,11.7886,11.7453,11.7539,101400.0
2007-11-19 15:35:00,13.55,13.57,13.55,13.56,59900.0,11.7539,11.7713,11.7539,11.7626,59900.0
2007-11-19 15:40:00,13.56,13.56,13.46,13.47,172600.0,11.7626,11.7626,11.6759,11.6845,172600.0
2007-11-19 15:45:00,13.46,13.51,13.46,13.5,124500.0,11.6759,11.7192,11.6759,11.7106,124500.0
2007-11-19 15:50:00,13.5,13.53,13.49,13.5,133400.0,11.7106,11.7366,11.7019,11.7106,133400.0
2007-11-19 15:55:00,13.51,13.52,13.46,13.46,265400.0,11.7192,11.7279,11.6759,11.6759,265400.0
2007-11-20 09:30:00,13.46,13.53,13.44,13.48,54000.0,11.6759,11.7366,11.6585,11.6932,54000.0
2007-11-20 09:35:00,13.48,13.52,13.45,13.49,74400.0,11.6932,11.7279,11.6672,11.7019,74400.0
2007-11-20 09:40:00,13.49,13.52,13.39,13.42,67600.0,11.7019,11.7279,11.6151,11.6412,67600.0
2007-11-20 09:45:00,13.41,13.46,13.41,13.44,40600.0,11.6325,11.6759,11.6325,11.6585,40600.0
2007-11-20 09:50:00,13.44,13.49,13.41,13.44,58300.0,11.6585,11.7019,11.6325,11.6585,58300.0
2007-11-20 09:55:00,13.44,13.48,13.43,13.48,23200.0,11.6585,11.6932,11.6498,11.6932,23200.0
2007-11-20 10:00:00,13.46,13.54,13.46,13.52,86800.0,11.6759,11.7453,11.6759,11.7279,86800.0
2007-11-20 10:05:00,13.51,13.53,13.48,13.51,80100.0,11.7192,11.7366,11.6932,11.7192,80100.0
2007-11-20 10:10:00,13.51,13.52,13.46,13.51,79700.0,11.7192,11.7279,11.6759,11.7192,79700.0
2007-11-20 10:15:00,13.5,13.51,13.49,13.51,50000.0,11.7106,11.7192,11.7019,11.7192,50000.0
2007-11-20 10:20:00,13.52,13.55,13.51,13.54,61300.0,11.7279,11.7539,11.7192,11.7453,61300.0
2007-11-20 10:25:00,13.54,13.56,13.53,13.56,38300.0,11.7453,11.7626,11.7366,11.7626,38300.0
2007-11-20 10:30:00,13.57,13.57,13.53,13.55,58100.0,11.7713,11.7713,11.7366,11.7539,58100.0
2007-11-20 10:35:00,13.56,13.56,13.53,13.54,78700.0,11.7626,11.7626,11.7366,11.7453,78700.0
2007-11-20 10:40:00,13.55,13.59,13.54,13.58,81400.0,11.7539,11.7886,11.7453,11.78,81400.0
2007-11-20 10:45:00,13.59,13.64,13.58,13.61,94500.0,11.7886,11.832,11.78,11.806,94500.0
2007-11-20 10:50:00,13.6,13.6,13.56,13.59,93100.0,11.7973,11.7973,11.7626,11.7886,93100.0
2007-11-20 10:55:00,13.59,13.6,13.54,13.59,60300.0,11.7886,11.7973,11.7453,11.7886,60300.0
2007-11-20 11:00:00,13.6,13.6,13.55,13.59,80800.0,11.7973,11.7973,11.7539,11.7886,80800.0
2007-11-20 11:05:00,13.59,13.6,13.54,13.54,27700.0,11.7886,11.7973,11.7453,11.7453,27700.0
2007-11-20 11:10:00,13.54,13.55,13.5,13.51,88600.0,11.7453,11.7539,11.7106,11.7192,88600.0
2007-11-20 11:15:00,13.5,13.54,13.5,13.53,58000.0,11.7106,11.7453,11.7106,11.7366,58000.0
2007-11-20 11:20:00,13.53,13.54,13.52,13.52,34300.0,11.7366,11.7453,11.7279,11.7279,34300.0
2007-11-20 11:25:00,13.53,13.55,13.52,13.55,38300.0,11.7366,11.7539,11.7279,11.7539,38300.0
2007-11-20 11:30:00,13.55,13.58,13.54,13.57,53600.0,11.7539,11.78,11.7453,11.7713,53600.0
2007-11-20 11:35:00,13.57,13.6,13.56,13.57,30400.0,11.7713,11.7973,11.7626,11.7713,30400.0
2007-11-20 11:40:00,13.58,13.58,13.55,13.56,42600.0,11.78,11.78,11.7539,11.7626,42600.0
2007-11-20 11:45:00,13.57,13.58,13.52,13.53,42200.0,11.7713,11.78,11.7279,11.7366,42200.0
2007-11-20 11:50:00,13.53,13.54,13.5,13.53,42700.0,11.7366,11.7453,11.7106,11.7366,42700.0
2007-11-20 11:55:00,13.53,13.53,13.5,13.5,29200.0,11.7366,11.7366,11.7106,11.7106,29200.0
2007-11-20 12:00:00,13.5,13.5,13.46,13.46,59600.0,11.7106,11.7106,11.6759,11.6759,59600.0
2007-11-20 12:05:00,13.46,13.47,13.45,13.47,35000.0,11.6759,11.6845,11.6672,11.6845,35000.0
2007-11-20 12:10:00,13.47,13.47,13.45,13.45,29100.0,11.6845,11.6845,11.6672,11.6672,29100.0
2007-11-20 12:15:00,13.45,13.46,13.45,13.45,9500.0,11.6672,11.6759,11.6672,11.6672,9500.0
2007-11-20 12:20:00,13.46,13.49,13.45,13.46,33300.0,11.6759,11.7019,11.6672,11.6759,33300.0
2007-11-20 12:25:00,13.47,13.48,13.45,13.46,45400.0,11.6845,11.6932,11.6672,11.6759,45400.0
2007-11-20 12:30:00,13.46,13.46,13.38,13.41,90700.0,11.6759,11.6759,11.6065,11.6325,90700.0
2007-11-20 12:35:00,13.4,13.41,13.37,13.37,72000.0,11.6238,11.6325,11.5978,11.5978,72000.0
2007-11-20 12:40:00,13.36,13.37,13.3,13.32,74000.0,11.5891,11.5978,11.5371,11.5544,74000.0
2007-11-20 12:45:00,13.31,13.38,13.31,13.36,48600.0,11.5457,11.6065,11.5457,11.5891,48600.0
2007-11-20 12:50:00,13.35,13.35,13.28,13.29,164800.0,11.5804,11.5804,11.5197,11.5284,164800.0
2007-11-20 12:55:00,13.28,13.29,13.26,13.29,36900.0,11.5197,11.5284,11.5024,11.5284,36900.0
2007-11-20 13:00:00,13.28,13.29,13.17,13.19,141900.0,11.5197,11.5284,11.4243,11.4417,141900.0
2007-11-20 13:05:00,13.19,13.23,13.14,13.14,70200.0,11.4417,11.4764,11.3983,11.3983,70200.0
2007-11-20 13:10:00,13.14,13.14,13.07,13.09,163000.0,11.3983,11.3983,11.3376,11.3549,163000.0
2007-11-20 13:15:00,13.09,13.11,13.08,13.1,108300.0,11.3549,11.3723,11.3462,11.3636,108300.0
2007-11-20 13:20:00,13.1,13.14,13.09,13.12,152000.0,11.3636,11.3983,11.3549,11.3809,152000.0
2007-11-20 13:25:00,13.11,13.12,13.08,13.1,108500.0,11.3723,11.3809,11.3462,11.3636,108500.0
2007-11-20 13:30:00,13.09,13.15,13.09,13.14,67800.0,11.3549,11.407,11.3549,11.3983,67800.0
2007-11-20 13:35:00,13.14,13.17,13.12,13.14,91600.0,11.3983,11.4243,11.3809,11.3983,91600.0
2007-11-20 13:40:00,13.13,13.17,13.13,13.14,50200.0,11.3896,11.4243,11.3896,11.3983,50200.0
2007-11-20 13:45:00,13.13,13.13,13.1,13.13,155900.0,11.3896,11.3896,11.3636,11.3896,155900.0
2007-11-20 13:50:00,13.13,13.14,13.1,13.13,145500.0,11.3896,11.3983,11.3636,11.3896,145500.0
2007-11-20 13:55:00,13.13,13.15,13.09,13.1,151000.0,11.3896,11.407,11.3549,11.3636,151000.0
2007-11-20 14:00:00,13.1,13.14,13.09,13.11,254000.0,11.3636,11.3983,11.3549,11.3723,254000.0
2007-11-20 14:05:00,13.11,13.11,13.07,13.08,109700.0,11.3723,11.3723,11.3376,11.3462,109700.0
2007-11-20 14:10:00,13.09,13.09,13.05,13.08,182800.0,11.3549,11.3549,11.3202,11.3462,182800.0
2007-11-20 14:15:00,13.07,13.1,13.06,13.08,46600.0,11.3376,11.3636,11.3289,11.3462,46600.0
2007-11-20 14:20:00,13.08,13.1,13.03,13.04,124000.0,11.3462,11.3636,11.3029,11.3115,124000.0
2007-11-20 14:25:00,13.03,13.04,12.95,13.0,244800.0,11.3029,11.3115,11.2335,11.2768,244800.0
2007-11-20 14:30:00,13.0,13.01,12.98,12.99,116900.0,11.2768,11.2855,11.2595,11.2682,116900.0
2007-11-20 14:35:00,12.99,13.0,12.98,13.0,74400.0,11.2682,11.2768,11.2595,11.2768,74400.0
2007-11-20 14:40:00,12.99,13.02,12.98,13.0,132500.0,11.2682,11.2942,11.2595,11.2768,132500.0
2007-11-20 14:45:00,13.0,13.01,12.99,12.99,227700.0,11.2768,11.2855,11.2682,11.2682,227700.0
2007-11-20 14:50:00,12.99,13.01,12.99,13.0,148000.0,11.2682,11.2855,11.2682,11.2768,148000.0
2007-11-20 14:55:00,12.99,13.0,12.98,12.98,87100.0,11.2682,11.2768,11.2595,11.2595,87100.0
2007-11-20 15:00:00,12.98,13.0,12.98,13.0,87600.0,11.2595,11.2768,11.2595,11.2768,87600.0
2007-11-20 15:05:00,13.0,13.0,12.98,12.99,135300.0,11.2768,11.2768,11.2595,11.2682,135300.0
2007-11-20 15:10:00,12.99,13.0,12.94,12.95,461700.0,11.2682,11.2768,11.2248,11.2335,461700.0
2007-11-20 15:15:00,12.96,12.97,12.93,12.95,103500.0,11.2421,11.2508,11.2161,11.2335,103500.0
2007-11-20 15:20:00,12.95,12.98,12.94,12.95,191700.0,11.2335,11.2595,11.2248,11.2335,191700.0
2007-11-20 15:25:00,12.96,13.03,12.96,12.99,406400.0,11.2421,11.3029,11.2421,11.2682,406400.0
2007-11-20 15:30:00,12.99,13.11,12.99,13.11,243100.0,11.2682,11.3723,11.2682,11.3723,243100.0
2007-11-20 15:35:00,13.11,13.18,13.1,13.16,241300.0,11.3723,11.433,11.3636,11.4156,241300.0
2007-11-20 15:40:00,13.15,13.22,13.15,13.17,143100.0,11.407,11.4677,11.407,11.4243,143100.0
2007-11-20 15:45:00,13.17,13.26,13.17,13.24,282400.0,11.4243,11.5024,11.4243,11.485,282400.0
2007-11-20 15:50:00,13.25,13.26,13.24,13.26,229300.0,11.4937,11.5024,11.485,11.5024,229300.0
2007-11-20 15:55:00,13.25,13.27,13.24,13.26,276000.0,11.4937,11.511,11.485,11.5024,276000.0
2007-11-21 09:30:00,13.19,13.19,13.09,13.14,38200.0,11.4417,11.4417,11.3549,11.3983,38200.0
2007-11-21 09:35:00,13.14,13.17,13.05,13.08,25600.0,11.3983,11.4243,11.3202,11.3462,25600.0
2007-11-21 09:40:00,13.08,13.08,13.01,13.08,63700.0,11.3462,11.3462,11.2855,11.3462,63700.0
2007-11-21 09:45:00,13.07,13.18,13.07,13.17,51400.0,11.3376,11.433,11.3376,11.4243,51400.0
2007-11-21 09:50:00,13.18,13.24,13.12,13.21,61700.0,11.433,11.485,11.3809,11.459,61700.0
2007-11-21 09:55:00,13.2,13.25,13.17,13.17,25800.0,11.4503,11.4937,11.4243,11.4243,25800.0
2007-11-21 10:00:00,13.17,13.2,13.1,13.13,31300.0,11.4243,11.4503,11.3636,11.3896,31300.0
2007-11-21 10:05:00,13.13,13.15,13.11,13.15,40700.0,11.3896,11.407,11.3723,11.407,40700.0
2007-11-21 10:10:00,13.15,13.18,13.11,13.16,31400.0,11.407,11.433,11.3723,11.4156,31400.0
2007-11-21 10:15:00,13.17,13.18,13.11,13.11,33700.0,11.4243,11.433,11.3723,11.3723,33700.0
2007-11-21 10:20:00,13.11,13.17,13.11,13.12,54700.0,11.3723,11.4243,11.3723,11.3809,54700.0
2007-11-21 10:25:00,13.12,13.15,13.11,13.12,54700.0,11.3809,11.407,11.3723,11.3809,54700.0
2007-11-21 10:30:00,13.11,13.12,13.03,13.04,160400.0,11.3723,11.3809,11.3029,11.3115,160400.0
2007-11-21 10:35:00,13.04,13.1,13.03,13.07,160300.0,11.3115,11.3636,11.3029,11.3376,160300.0
2007-11-21 10:40:00,13.07,13.07,13.04,13.05,44200.0,11.3376,11.3376,11.3115,11.3202,44200.0
2007-11-21 10:45:00,13.05,13.06,12.99,13.02,109200.0,11.3202,11.3289,11.2682,11.2942,109200.0
2007-11-21 10:50:00,13.02,13.04,12.98,13.0,61000.0,11.2942,11.3115,11.2595,11.2768,61000.0
2007-11-21 10:55:00,12.99,13.06,12.99,13.05,53900.0,11.2682,11.3289,11.2682,11.3202,53900.0
2007-11-21 11:00:00,13.04,13.04,12.99,13.0,41500.0,11.3115,11.3115,11.2682,11.2768,41500.0
2007-11-21 11:05:00,13.0,13.04,12.99,13.04,39600.0,11.2768,11.3115,11.2682,11.3115,39600.0
2007-11-21 11:10:00,13.03,13.07,13.03,13.04,38400.0,11.3029,11.3376,11.3029,11.3115,38400.0
2007-11-21 11:15:00,13.04,13.09,13.03,13.04,25100.0,11.3115,11.3549,11.3029,11.3115,25100.0
2007-11-21 11:20:00,13.05,13.1,13.05,13.07,39200.0,11.3202,11.3636,11.3202,11.3376,39200.0
2007-11-21 11:25:00,13.08,13.2,13.08,13.18,69000.0,11.3462,11.4503,11.3462,11.433,69000.0
2007-11-21 11:30:00,13.18,13.19,13.16,13.16,18000.0,11.433,11.4417,11.4156,11.4156,18000.0
2007-11-21 11:35:00,13.16,13.21,13.16,13.21,76500.0,11.4156,11.459,11.4156,11.459,76500.0
2007-11-21 11:40:00,13.2,13.27,13.2,13.27,87700.0,11.4503,11.511,11.4503,11.511,87700.0
2007-11-21 11:45:00,13.26,13.27,13.22,13.25,39800.0,11.5024,11.511,11.4677,11.4937,39800.0
2007-11-21 11:50:00,13.25,13.28,13.25,13.28,59900.0,11.4937,11.5197,11.4937,11.5197,59900.0
2007-11-21 11:55:00,13.28,13.34,13.28,13.32,70700.0,11.5197,11.5718,11.5197,11.5544,70700.0
2007-11-21 12:00:00,13.33,13.42,13.3,13.38,100900.0,11.5631,11.6412,11.5371,11.6065,100900.0
2007-11-21 12:05:00,13.37,13.46,13.37,13.4,110600.0,11.5978,11.6759,11.5978,11.6238,110600.0
2007-11-21 12:10:00,13.41,13.46,13.4,13.45,69100.0,11.6325,11.6759,11.6238,11.6672,69100.0
2007-11-21 12:15:00,13.46,13.49,13.44,13.49,76700.0,11.6759,11.7019,11.6585,11.7019,76700.0
2007-11-21 12:20:00,13.5,13.5,13.45,13.47,127800.0,11.7106,11.7106,11.6672,11.6845,127800.0
2007-11-21 12:25:00,13.46,13.48,13.43,13.44,38800.0,11.6759,11.6932,11.6498,11.6585,38800.0
2007-11-21 12:30:00,13.45,13.47,13.43,13.47,23800.0,11.6672,11.6845,11.6498,11.6845,23800.0
2007-11-21 12:35:00,13.47,13.5,13.46,13.48,89200.0,11.6845,11.7106,11.6759,11.6932,89200.0
2007-11-21 12:40:00,13.48,13.49,13.44,13.49,63200.0,11.6932,11.7019,11.6585,11.7019,63200.0
2007-11-21 12:45:00,13.49,13.5,13.48,13.49,36700.0,11.7019,11.7106,11.6932,11.7019,36700.0
2007-11-21 12:50:00,13.49,13.49,13.46,13.49,41800.0,11.7019,11.7019,11.6759,11.7019,41800.0
2007-11-21 12:55:00,13.49,13.5,13.48,13.5,48200.0,11.7019,11.7106,11.6932,11.7106,48200.0
2007-11-21 13:00:00,13.49,13.54,13.48,13.52,106600.0,11.7019,11.7453,11.6932,11.7279,106600.0
2007-11-21 13:05:00,13.52,13.53,13.48,13.49,36300.0,11.7279,11.7366,11.6932,11.7019,36300.0
2007-11-21 13:10:00,13.49,13.5,13.45,13.45,40500.0,11.7019,11.7106,11.6672,11.6672,40500.0
2007-11-21 13:15:00,13.45,13.46,13.37,13.37,108000.0,11.6672,11.6759,11.5978,11.5978,108000.0
2007-11-21 13:20:00,13.37,13.42,13.33,13.34,100900.0,11.5978,11.6412,11.5631,11.5718,100900.0
2007-11-21 13:25:00,13.34,13.34,13.29,13.32,81600.0,11.5718,11.5718,11.5284,11.5544,81600.0
2007-11-21 13:30:00,13.32,13.32,13.29,13.31,42200.0,11.5544,11.5544,11.5284,11.5457,42200.0
2007-11-21 13:35:00,13.31,13.36,13.31,13.35,21100.0,11.5457,11.5891,11.5457,11.5804,21100.0
2007-11-21 13:40:00,13.34,13.34,13.31,13.32,29800.0,11.5718,11.5718,11.5457,11.5544,29800.0
2007-11-21 13:45:00,13.33,13.34,13.31,13.32,51400.0,11.5631,11.5718,11.5457,11.5544,51400.0
2007-11-21 13:50:00,13.32,13.33,13.31,13.31,39500.0,11.5544,11.5631,11.5457,11.5457,39500.0
2007-11-21 13:55:00,13.31,13.33,13.3,13.33,25000.0,11.5457,11.5631,11.5371,11.5631,25000.0
2007-11-21 14:00:00,13.33,13.38,13.33,13.38,28800.0,11.5631,11.6065,11.5631,11.6065,28800.0
2007-11-21 14:05:00,13.37,13.37,13.29,13.33,87400.0,11.5978,11.5978,11.5284,11.5631,87400.0
2007-11-21 14:10:00,13.33,13.38,13.32,13.35,41700.0,11.5631,11.6065,11.5544,11.5804,41700.0
2007-11-21 14:15:00,13.35,13.36,13.34,13.35,14400.0,11.5804,11.5891,11.5718,11.5804,14400.0
2007-11-21 14:20:00,13.35,13.37,13.34,13.35,27300.0,11.5804,11.5978,11.5718,11.5804,27300.0
2007-11-21 14:25:00,13.34,13.37,13.34,13.36,35300.0,11.5718,11.5978,11.5718,11.5891,35300.0
2007-11-21 14:30:00,13.35,13.38,13.34,13.37,14200.0,11.5804,11.6065,11.5718,11.5978,14200.0
2007-11-21 14:35:00,13.37,13.38,13.35,13.36,24500.0,11.5978,11.6065,11.5804,11.5891,24500.0
2007-11-21 14:40:00,13.35,13.38,13.35,13.37,38300.0,11.5804,11.6065,11.5804,11.5978,38300.0
2007-11-21 14:45:00,13.36,13.37,13.34,13.35,35400.0,11.5891,11.5978,11.5718,11.5804,35400.0
2007-11-21 14:50:00,13.35,13.38,13.34,13.38,31600.0,11.5804,11.6065,11.5718,11.6065,31600.0
2007-11-21 14:55:00,13.38,13.45,13.38,13.44,94600.0,11.6065,11.6672,11.6065,11.6585,94600.0
2007-11-21 15:00:00,13.44,13.47,13.42,13.44,94900.0,11.6585,11.6845,11.6412,11.6585,94900.0
2007-11-21 15:05:00,13.43,13.47,13.4,13.4,100300.0,11.6498,11.6845,11.6238,11.6238,100300.0
2007-11-21 15:10:00,13.39,13.42,13.35,13.37,124900.0,11.6151,11.6412,11.5804,11.5978,124900.0
2007-11-21 15:15:00,13.36,13.41,13.35,13.37,87000.0,11.5891,11.6325,11.5804,11.5978,87000.0
2007-11-21 15:20:00,13.37,13.43,13.36,13.43,96400.0,11.5978,11.6498,11.5891,11.6498,96400.0
2007-11-21 15:25:00,13.43,13.45,13.39,13.41,116500.0,11.6498,11.6672,11.6151,11.6325,116500.0
2007-11-21 15:30:00,13.41,13.44,13.37,13.44,120600.0,11.6325,11.6585,11.5978,11.6585,120600.0
2007-11-21 15:35:00,13.44,13.5,13.39,13.5,309900.0,11.6585,11.7106,11.6151,11.7106,309900.0
2007-11-21 15:40:00,13.49,13.51,13.46,13.51,358300.0,11.7019,11.7192,11.6759,11.7192,358300.0
2007-11-21 15:45:00,13.51,13.58,13.5,13.56,292100.0,11.7192,11.78,11.7106,11.7626,292100.0
2007-11-21 15:50:00,13.56,13.57,13.5,13.54,349400.0,11.7626,11.7713,11.7106,11.7453,349400.0
2007-11-21 15:55:00,13.54,13.59,13.51,13.53,536800.0,11.7453,11.7886,11.7192,11.7366,536800.0
2007-11-23 09:30:00,13.73,13.73,13.6,13.6,68300.0,11.9101,11.9101,11.7973,11.7973,68300.0
2007-11-23 09:35:00,13.61,13.63,13.55,13.61,55900.0,11.806,11.8233,11.7539,11.806,55900.0
2007-11-23 09:40:00,13.61,13.65,13.58,13.59,26500.0,11.806,11.8407,11.78,11.7886,26500.0
2007-11-23 09:45:00,13.61,13.64,13.6,13.64,66800.0,11.806,11.832,11.7973,11.832,66800.0
2007-11-23 09:50:00,13.64,13.66,13.62,13.63,34000.0,11.832,11.8494,11.8147,11.8233,34000.0
2007-11-23 09:55:00,13.64,13.66,13.63,13.64,25000.0,11.832,11.8494,11.8233,11.832,25000.0
2007-11-23 10:00:00,13.64,13.7,13.64,13.69,48800.0,11.832,11.8841,11.832,11.8754,48800.0
2007-11-23 10:05:00,13.69,13.75,13.66,13.71,58500.0,11.8754,11.9274,11.8494,11.8927,58500.0
2007-11-23 10:10:00,13.72,13.75,13.71,13.72,23200.0,11.9014,11.9274,11.8927,11.9014,23200.0
2007-11-23 10:15:00,13.72,13.73,13.7,13.7,26700.0,11.9014,11.9101,11.8841,11.8841,26700.0
2007-11-23 10:20:00,13.7,13.74,13.68,13.74,38000.0,11.8841,11.9187,11.8667,11.9187,38000.0
2007-11-23 10:25:00,13.74,13.74,13.65,13.65,26300.0,11.9187,11.9187,11.8407,11.8407,26300.0
2007-11-23 10:30:00,13.64,13.7,13.63,13.7,30200.0,11.832,11.8841,11.8233,11.8841,30200.0
2007-11-23 10:35:00,13.7,13.7,13.66,13.66,52600.0,11.8841,11.8841,11.8494,11.8494,52600.0
2007-11-23 10:40:00,13.66,13.69,13.66,13.67,27700.0,11.8494,11.8754,11.8494,11.858,27700.0
2007-11-23 10:45:00,13.68,13.68,13.66,13.67,26800.0,11.8667,11.8667,11.8494,11.858,26800.0
2007-11-23 10:50:00,13.68,13.76,13.67,13.75,36600.0,11.8667,11.9361,11.858,11.9274,36600.0
2007-11-23 10:55:00,13.75,13.79,13.75,13.79,33000.0,11.9274,11.9621,11.9274,11.9621,33000.0
2007-11-23 11:00:00,13.78,13.8,13.72,13.72,63700.0,11.9534,11.9708,11.9014,11.9014,63700.0
2007-11-23 11:05:00,13.72,13.75,13.71,13.75,49300.0,11.9014,11.9274,11.8927,11.9274,49300.0
2007-11-23 11:10:00,13.74,13.74,13.69,13.69,49600.0,11.9187,11.9187,11.8754,11.8754,49600.0
2007-11-23 11:15:00,13.69,13.71,13.68,13.71,29500.0,11.8754,11.8927,11.8667,11.8927,29500.0
2007-11-23 11:20:00,13.71,13.73,13.58,13.73,236700.0,11.8927,11.9101,11.78,11.9101,236700.0
2007-11-23 11:25:00,13.73,13.78,13.72,13.76,72900.0,11.9101,11.9534,11.9014,11.9361,72900.0
2007-11-23 11:30:00,13.76,13.76,13.65,13.65,45100.0,11.9361,11.9361,11.8407,11.8407,45100.0
2007-11-23 11:35:00,13.66,13.69,13.65,13.69,24000.0,11.8494,11.8754,11.8407,11.8754,24000.0
2007-11-23 11:40:00,13.7,13.7,13.61,13.64,39700.0,11.8841,11.8841,11.806,11.832,39700.0
2007-11-23 11:45:00,13.64,13.69,13.63,13.67,29400.0,11.832,11.8754,11.8233,11.858,29400.0
2007-11-23 11:50:00,13.67,13.71,13.67,13.71,9400.0,11.858,11.8927,11.858,11.8927,9400.0
2007-11-23 11:55:00,13.7,13.72,13.68,13.7,27500.0,11.8841,11.9014,11.8667,11.8841,27500.0
2007-11-23 12:00:00,13.69,13.7,13.66,13.66,12400.0,11.8754,11.8841,11.8494,11.8494,12400.0
2007-11-23 12:05:00,13.65,13.69,13.65,13.68,12500.0,11.8407,11.8754,11.8407,11.8667,12500.0
2007-11-23 12:10:00,13.68,13.73,13.68,13.73,14000.0,11.8667,11.9101,11.8667,11.9101,14000.0
2007-11-23 12:15:00,13.72,13.77,13.72,13.76,17100.0,11.9014,11.9448,11.9014,11.9361,17100.0
2007-11-23 12:20:00,13.77,13.78,13.74,13.74,37800.0,11.9448,11.9534,11.9187,11.9187,37800.0
2007-11-23 12:25:00,13.74,13.75,13.71,13.73,42600.0,11.9187,11.9274,11.8927,11.9101,42600.0
2007-11-23 12:30:00,13.73,13.76,13.73,13.75,25900.0,11.9101,11.9361,11.9101,11.9274,25900.0
2007-11-23 12:35:00,13.74,13.74,13.67,13.68,42100.0,11.9187,11.9187,11.858,11.8667,42100.0
2007-11-23 12:40:00,13.67,13.68,13.66,13.67,44500.0,11.858,11.8667,11.8494,11.858,44500.0
2007-11-23 12:45:00,13.67,13.71,13.67,13.68,74300.0,11.858,11.8927,11.858,11.8667,74300.0
2007-11-23 12:50:00,13.69,13.75,13.67,13.69,140900.0,11.8754,11.9274,11.858,11.8754,140900.0
2007-11-23 12:55:00,13.69,13.77,13.68,13.76,113300.0,11.8754,11.9448,11.8667,11.9361,113300.0
2007-11-26 09:30:00,13.76,13.78,13.6,13.61,94100.0,11.9361,11.9534,11.7973,11.806,94100.0
2007-11-26 09:35:00,13.6,13.69,13.55,13.69,53500.0,11.7973,11.8754,11.7539,11.8754,53500.0
2007-11-26 09:40:00,13.68,13.7,13.67,13.7,63300.0,11.8667,11.8841,11.858,11.8841,63300.0
2007-11-26 09:45:00,13.7,13.79,13.7,13.79,74000.0,11.8841,11.9621,11.8841,11.9621,74000.0
2007-11-26 09:50:00,13.79,13.8,13.72,13.78,88200.0,11.9621,11.9708,11.9014,11.9534,88200.0
2007-11-26 09:55:00,13.78,13.82,13.73,13.78,83300.0,11.9534,11.9881,11.9101,11.9534,83300.0
2007-11-26 10:00:00,13.79,13.8,13.71,13.79,91200.0,11.9621,11.9708,11.8927,11.9621,91200.0
2007-11-26 10:05:00,13.8,13.8,13.76,13.76,39100.0,11.9708,11.9708,11.9361,11.9361,39100.0
2007-11-26 10:10:00,13.77,13.79,13.7,13.74,57100.0,11.9448,11.9621,11.8841,11.9187,57100.0
2007-11-26 10:15:00,13.73,13.73,13.68,13.7,49400.0,11.9101,11.9101,11.8667,11.8841,49400.0
2007-11-26 10:20:00,13.68,13.7,13.64,13.65,49000.0,11.8667,11.8841,11.832,11.8407,49000.0
2007-11-26 10:25:00,13.65,13.68,13.64,13.65,54300.0,11.8407,11.8667,11.832,11.8407,54300.0
2007-11-26 10:30:00,13.65,13.73,13.65,13.7,43100.0,11.8407,11.9101,11.8407,11.8841,43100.0
2007-11-26 10:35:00,13.7,13.71,13.69,13.71,26200.0,11.8841,11.8927,11.8754,11.8927,26200.0
2007-11-26 10:40:00,13.7,13.7,13.64,13.64,48900.0,11.8841,11.8841,11.832,11.832,48900.0
2007-11-26 10:45:00,13.63,13.71,13.63,13.69,58100.0,11.8233,11.8927,11.8233,11.8754,58100.0
2007-11-26 10:50:00,13.69,13.7,13.66,13.66,25500.0,11.8754,11.8841,11.8494,11.8494,25500.0
2007-11-26 10:55:00,13.66,13.66,13.59,13.61,41900.0,11.8494,11.8494,11.7886,11.806,41900.0
2007-11-26 11:00:00,13.61,13.71,13.6,13.7,53200.0,11.806,11.8927,11.7973,11.8841,53200.0
2007-11-26 11:05:00,13.7,13.75,13.68,13.71,50100.0,11.8841,11.9274,11.8667,11.8927,50100.0
2007-11-26 11:10:00,13.71,13.71,13.65,13.66,45300.0,11.8927,11.8927,11.8407,11.8494,45300.0
2007-11-26 11:15:00,13.67,13.68,13.63,13.68,25700.0,11.858,11.8667,11.8233,11.8667,25700.0
2007-11-26 11:20:00,13.68,13.68,13.61,13.62,28200.0,11.8667,11.8667,11.806,11.8147,28200.0
2007-11-26 11:25:00,13.62,13.65,13.61,13.62,17200.0,11.8147,11.8407,11.806,11.8147,17200.0
2007-11-26 11:30:00,13.62,13.66,13.61,13.64,24000.0,11.8147,11.8494,11.806,11.832,24000.0
2007-11-26 11:35:00,13.64,13.68,13.64,13.67,15100.0,11.832,11.8667,11.832,11.858,15100.0
2007-11-26 11:40:00,13.67,13.68,13.64,13.64,31200.0,11.858,11.8667,11.832,11.832,31200.0
2007-11-26 11:45:00,13.65,13.69,13.65,13.68,14600.0,11.8407,11.8754,11.8407,11.8667,14600.0
2007-11-26 11:50:00,13.69,13.7,13.68,13.7,19700.0,11.8754,11.8841,11.8667,11.8841,19700.0
2007-11-26 11:55:00,13.7,13.7,13.66,13.67,41800.0,11.8841,11.8841,11.8494,11.858,41800.0
2007-11-26 12:00:00,13.67,13.69,13.61,13.66,132700.0,11.858,11.8754,11.806,11.8494,132700.0
2007-11-26 12:05:00,13.66,13.66,13.65,13.65,16100.0,11.8494,11.8494,11.8407,11.8407,16100.0
2007-11-26 12:10:00,13.66,13.66,13.62,13.63,18700.0,11.8494,11.8494,11.8147,11.8233,18700.0
2007-11-26 12:15:00,13.63,13.66,13.61,13.61,27200.0,11.8233,11.8494,11.806,11.806,27200.0
2007-11-26 12:20:00,13.61,13.62,13.58,13.6,37200.0,11.806,11.8147,11.78,11.7973,37200.0
2007-11-26 12:25:00,13.6,13.62,13.59,13.62,45400.0,11.7973,11.8147,11.7886,11.8147,45400.0
2007-11-26 12:30:00,13.62,13.65,13.61,13.62,40600.0,11.8147,11.8407,11.806,11.8147,40600.0
2007-11-26 12:35:00,13.62,13.62,13.58,13.58,41700.0,11.8147,11.8147,11.78,11.78,41700.0
2007-11-26 12:40:00,13.59,13.59,13.57,13.59,44200.0,11.7886,11.7886,11.7713,11.7886,44200.0
2007-11-26 12:45:00,13.59,13.61,13.59,13.6,50500.0,11.7886,11.806,11.7886,11.7973,50500.0
2007-11-26 12:50:00,13.6,13.61,13.59,13.61,26900.0,11.7973,11.806,11.7886,11.806,26900.0
2007-11-26 12:55:00,13.61,13.62,13.6,13.62,23200.0,11.806,11.8147,11.7973,11.8147,23200.0
2007-11-26 13:00:00,13.62,13.62,13.61,13.62,25800.0,11.8147,11.8147,11.806,11.8147,25800.0
2007-11-26 13:05:00,13.61,13.62,13.57,13.58,42600.0,11.806,11.8147,11.7713,11.78,42600.0
2007-11-26 13:10:00,13.58,13.59,13.57,13.59,9100.0,11.78,11.7886,11.7713,11.7886,9100.0
2007-11-26 13:15:00,13.58,13.59,13.57,13.59,36600.0,11.78,11.7886,11.7713,11.7886,36600.0
2007-11-26 13:20:00,13.59,13.6,13.58,13.6,22000.0,11.7886,11.7973,11.78,11.7973,22000.0
2007-11-26 13:25:00,13.6,13.61,13.59,13.61,21600.0,11.7973,11.806,11.7886,11.806,21600.0
2007-11-26 13:30:00,13.6,13.63,13.6,13.6,26400.0,11.7973,11.8233,11.7973,11.7973,26400.0
2007-11-26 13:35:00,13.61,13.68,13.6,13.65,39900.0,11.806,11.8667,11.7973,11.8407,39900.0
2007-11-26 13:40:00,13.65,13.67,13.61,13.62,33400.0,11.8407,11.858,11.806,11.8147,33400.0
2007-11-26 13:45:00,13.61,13.62,13.6,13.62,33100.0,11.806,11.8147,11.7973,11.8147,33100.0
2007-11-26 13:50:00,13.63,13.63,13.56,13.56,41200.0,11.8233,11.8233,11.7626,11.7626,41200.0
2007-11-26 13:55:00,13.56,13.58,13.53,13.56,58700.0,11.7626,11.78,11.7366,11.7626,58700.0
2007-11-26 14:00:00,13.57,13.61,13.55,13.59,21400.0,11.7713,11.806,11.7539,11.7886,21400.0
2007-11-26 14:05:00,13.59,13.6,13.55,13.6,22500.0,11.7886,11.7973,11.7539,11.7973,22500.0
2007-11-26 14:10:00,13.61,13.62,13.56,13.6,57400.0,11.806,11.8147,11.7626,11.7973,57400.0
2007-11-26 14:15:00,13.6,13.64,13.6,13.62,34000.0,11.7973,11.832,11.7973,11.8147,34000.0
2007-11-26 14:20:00,13.62,13.64,13.61,13.64,31000.0,11.8147,11.832,11.806,11.832,31000.0
2007-11-26 14:25:00,13.64,13.67,13.62,13.62,53400.0,11.832,11.858,11.8147,11.8147,53400.0
2007-11-26 14:30:00,13.61,13.63,13.6,13.61,34800.0,11.806,11.8233,11.7973,11.806,34800.0
2007-11-26 14:35:00,13.62,13.65,13.61,13.61,22900.0,11.8147,11.8407,11.806,11.806,22900.0
2007-11-26 14:40:00,13.61,13.62,13.57,13.6,35700.0,11.806,11.8147,11.7713,11.7973,35700.0
2007-11-26 14:45:00,13.61,13.61,13.58,13.61,26700.0,11.806,11.806,11.78,11.806,26700.0
2007-11-26 14:50:00,13.6,13.65,13.6,13.63,52100.0,11.7973,11.8407,11.7973,11.8233,52100.0
2007-11-26 14:55:00,13.62,13.66,13.61,13.65,72600.0,11.8147,11.8494,11.806,11.8407,72600.0
2007-11-26 15:00:00,13.64,13.65,13.54,13.54,58600.0,11.832,11.8407,11.7453,11.7453,58600.0
2007-11-26 15:05:00,13.54,13.55,13.45,13.46,187700.0,11.7453,11.7539,11.6672,11.6759,187700.0
2007-11-26 15:10:00,13.47,13.54,13.47,13.54,67000.0,11.6845,11.7453,11.6845,11.7453,67000.0
2007-11-26 15:15:00,13.54,13.57,13.47,13.51,63200.0,11.7453,11.7713,11.6845,11.7192,63200.0
2007-11-26 15:20:00,13.5,13.52,13.46,13.47,78700.0,11.7106,11.7279,11.6759,11.6845,78700.0
2007-11-26 15:25:00,13.47,13.52,13.47,13.52,60800.0,11.6845,11.7279,11.6845,11.7279,60800.0
2007-11-26 15:30:00,13.52,13.53,13.49,13.5,70500.0,11.7279,11.7366,11.7019,11.7106,70500.0
2007-11-26 15:35:00,13.5,13.5,13.46,13.48,49000.0,11.7106,11.7106,11.6759,11.6932,49000.0
2007-11-26 15:40:00,13.48,13.5,13.44,13.49,157800.0,11.6932,11.7106,11.6585,11.7019,157800.0
2007-11-26 15:45:00,13.5,13.51,13.46,13.47,59200.0,11.7106,11.7192,11.6759,11.6845,59200.0
2007-11-26 15:50:00,13.47,13.48,13.36,13.39,153900.0,11.6845,11.6932,11.5891,11.6151,153900.0
2007-11-26 15:55:00,13.39,13.43,13.34,13.35,245000.0,11.6151,11.6498,11.5718,11.5804,245000.0
2007-11-27 09:30:00,13.56,13.64,13.45,13.64,130600.0,11.7626,11.832,11.6672,11.832,130600.0
2007-11-27 09:35:00,13.64,13.66,13.54,13.6,78600.0,11.832,11.8494,11.7453,11.7973,78600.0
2007-11-27 09:40:00,13.59,13.62,13.49,13.5,68200.0,11.7886,11.8147,11.7019,11.7106,68200.0
2007-11-27 09:45:00,13.51,13.55,13.5,13.54,38200.0,11.7192,11.7539,11.7106,11.7453,38200.0
2007-11-27 09:50:00,13.53,13.58,13.51,13.52,56800.0,11.7366,11.78,11.7192,11.7279,56800.0
2007-11-27 09:55:00,13.53,13.53,13.46,13.47,34200.0,11.7366,11.7366,11.6759,11.6845,34200.0
2007-11-27 10:00:00,13.47,13.51,13.45,13.49,55300.0,11.6845,11.7192,11.6672,11.7019,55300.0
2007-11-27 10:05:00,13.5,13.52,13.37,13.38,90800.0,11.7106,11.7279,11.5978,11.6065,90800.0
2007-11-27 10:10:00,13.39,13.41,13.34,13.34,67100.0,11.6151,11.6325,11.5718,11.5718,67100.0
2007-11-27 10:15:00,13.34,13.34,13.29,13.29,50900.0,11.5718,11.5718,11.5284,11.5284,50900.0
2007-11-27 10:20:00,13.3,13.44,13.29,13.43,58000.0,11.5371,11.6585,11.5284,11.6498,58000.0
2007-11-27 10:25:00,13.43,13.44,13.37,13.38,38200.0,11.6498,11.6585,11.5978,11.6065,38200.0
2007-11-27 10:30:00,13.38,13.39,13.35,13.37,43800.0,11.6065,11.6151,11.5804,11.5978,43800.0
2007-11-27 10:35:00,13.37,13.42,13.35,13.42,108400.0,11.5978,11.6412,11.5804,11.6412,108400.0
2007-11-27 10:40:00,13.41,13.42,13.38,13.39,22100.0,11.6325,11.6412,11.6065,11.6151,22100.0
2007-11-27 10:45:00,13.4,13.47,13.4,13.47,30200.0,11.6238,11.6845,11.6238,11.6845,30200.0
2007-11-27 10:50:00,13.47,13.49,13.45,13.46,24600.0,11.6845,11.7019,11.6672,11.6759,24600.0
2007-11-27 10:55:00,13.45,13.51,13.45,13.48,28500.0,11.6672,11.7192,11.6672,11.6932,28500.0
2007-11-27 11:00:00,13.49,13.49,13.46,13.47,23800.0,11.7019,11.7019,11.6759,11.6845,23800.0
2007-11-27 11:05:00,13.47,13.48,13.45,13.46,28200.0,11.6845,11.6932,11.6672,11.6759,28200.0
2007-11-27 11:10:00,13.47,13.49,13.44,13.44,28200.0,11.6845,11.7019,11.6585,11.6585,28200.0
2007-11-27 11:15:00,13.44,13.45,13.43,13.43,26300.0,11.6585,11.6672,11.6498,11.6498,26300.0
2007-11-27 11:20:00,13.43,13.44,13.4,13.42,57000.0,11.6498,11.6585,11.6238,11.6412,57000.0
2007-11-27 11:25:00,13.42,13.44,13.4,13.42,24900.0,11.6412,11.6585,11.6238,11.6412,24900.0
2007-11-27 11:30:00,13.41,13.48,13.41,13.48,33500.0,11.6325,11.6932,11.6325,11.6932,33500.0
2007-11-27 11:35:00,13.47,13.54,13.47,13.53,126500.0,11.6845,11.7453,11.6845,11.7366,126500.0
2007-11-27 11:40:00,13.54,13.56,13.54,13.55,29600.0,11.7453,11.7626,11.7453,11.7539,29600.0
2007-11-27 11:45:00,13.55,13.55,13.52,13.55,35100.0,11.7539,11.7539,11.7279,11.7539,35100.0
2007-11-27 11:50:00,13.55,13.56,13.54,13.55,22100.0,11.7539,11.7626,11.7453,11.7539,22100.0
2007-11-27 11:55:00,13.55,13.56,13.55,13.56,14700.0,11.7539,11.7626,11.7539,11.7626,14700.0
2007-11-27 12:00:00,13.56,13.59,13.55,13.57,57500.0,11.7626,11.7886,11.7539,11.7713,57500.0
2007-11-27 12:05:00,13.58,13.58,13.55,13.57,30900.0,11.78,11.78,11.7539,11.7713,30900.0
2007-11-27 12:10:00,13.57,13.57,13.53,13.54,33700.0,11.7713,11.7713,11.7366,11.7453,33700.0
2007-11-27 12:15:00,13.54,13.55,13.5,13.5,34300.0,11.7453,11.7539,11.7106,11.7106,34300.0
2007-11-27 12:20:00,13.5,13.51,13.45,13.5,57900.0,11.7106,11.7192,11.6672,11.7106,57900.0
2007-11-27 12:25:00,13.49,13.49,13.47,13.49,33200.0,11.7019,11.7019,11.6845,11.7019,33200.0
2007-11-27 12:30:00,13.48,13.54,13.48,13.53,48500.0,11.6932,11.7453,11.6932,11.7366,48500.0
2007-11-27 12:35:00,13.52,13.57,13.52,13.54,30900.0,11.7279,11.7713,11.7279,11.7453,30900.0
2007-11-27 12:40:00,13.53,13.58,13.53,13.57,33700.0,11.7366,11.78,11.7366,11.7713,33700.0
2007-11-27 12:45:00,13.58,13.59,13.57,13.58,20500.0,11.78,11.7886,11.7713,11.78,20500.0
2007-11-27 12:50:00,13.57,13.59,13.56,13.59,52900.0,11.7713,11.7886,11.7626,11.7886,52900.0
2007-11-27 12:55:00,13.58,13.59,13.54,13.54,24900.0,11.78,11.7886,11.7453,11.7453,24900.0
2007-11-27 13:00:00,13.53,13.55,13.51,13.52,25400.0,11.7366,11.7539,11.7192,11.7279,25400.0
2007-11-27 13:05:00,13.52,13.53,13.51,13.53,20900.0,11.7279,11.7366,11.7192,11.7366,20900.0
2007-11-27 13:10:00,13.53,13.55,13.49,13.49,57600.0,11.7366,11.7539,11.7019,11.7019,57600.0
2007-11-27 13:15:00,13.49,13.5,13.47,13.47,22500.0,11.7019,11.7106,11.6845,11.6845,22500.0
2007-11-27 13:20:00,13.48,13.5,13.46,13.49,32400.0,11.6932,11.7106,11.6759,11.7019,32400.0
2007-11-27 13:25:00,13.48,13.5,13.44,13.45,62300.0,11.6932,11.7106,11.6585,11.6672,62300.0
2007-11-27 13:30:00,13.44,13.46,13.42,13.44,44100.0,11.6585,11.6759,11.6412,11.6585,44100.0
2007-11-27 13:35:00,13.44,13.44,13.43,13.43,15000.0,11.6585,11.6585,11.6498,11.6498,15000.0
2007-11-27 13:40:00,13.43,13.43,13.41,13.41,26000.0,11.6498,11.6498,11.6325,11.6325,26000.0
2007-11-27 13:45:00,13.41,13.42,13.38,13.42,40600.0,11.6325,11.6412,11.6065,11.6412,40600.0
2007-11-27 13:50:00,13.41,13.41,13.34,13.35,62900.0,11.6325,11.6325,11.5718,11.5804,62900.0
2007-11-27 13:55:00,13.35,13.38,13.34,13.36,37700.0,11.5804,11.6065,11.5718,11.5891,37700.0
2007-11-27 14:00:00,13.35,13.36,13.28,13.31,89100.0,11.5804,11.5891,11.5197,11.5457,89100.0
2007-11-27 14:05:00,13.31,13.35,13.3,13.34,50700.0,11.5457,11.5804,11.5371,11.5718,50700.0
2007-11-27 14:10:00,13.34,13.4,13.33,13.38,75200.0,11.5718,11.6238,11.5631,11.6065,75200.0
2007-11-27 14:15:00,13.38,13.4,13.36,13.4,73600.0,11.6065,11.6238,11.5891,11.6238,73600.0
2007-11-27 14:20:00,13.4,13.4,13.34,13.34,51300.0,11.6238,11.6238,11.5718,11.5718,51300.0
2007-11-27 14:25:00,13.34,13.36,13.31,13.34,55400.0,11.5718,11.5891,11.5457,11.5718,55400.0
2007-11-27 14:30:00,13.33,13.35,13.32,13.34,59400.0,11.5631,11.5804,11.5544,11.5718,59400.0
2007-11-27 14:35:00,13.33,13.34,13.26,13.29,94300.0,11.5631,11.5718,11.5024,11.5284,94300.0
2007-11-27 14:40:00,13.29,13.31,13.21,13.21,81400.0,11.5284,11.5457,11.459,11.459,81400.0
2007-11-27 14:45:00,13.21,13.26,13.15,13.23,165000.0,11.459,11.5024,11.407,11.4764,165000.0
2007-11-27 14:50:00,13.24,13.28,13.23,13.25,64300.0,11.485,11.5197,11.4764,11.4937,64300.0
2007-11-27 14:55:00,13.24,13.27,13.24,13.27,56000.0,11.485,11.511,11.485,11.511,56000.0
2007-11-27 15:00:00,13.27,13.29,13.23,13.23,51500.0,11.511,11.5284,11.4764,11.4764,51500.0
2007-11-27 15:05:00,13.23,13.29,13.22,13.27,76700.0,11.4764,11.5284,11.4677,11.511,76700.0
2007-11-27 15:10:00,13.27,13.3,13.27,13.27,115700.0,11.511,11.5371,11.511,11.511,115700.0
2007-11-27 15:15:00,13.27,13.3,13.26,13.29,42300.0,11.511,11.5371,11.5024,11.5284,42300.0
2007-11-27 15:20:00,13.28,13.31,13.26,13.29,147200.0,11.5197,11.5457,11.5024,11.5284,147200.0
2007-11-27 15:25:00,13.3,13.3,13.23,13.26,104000.0,11.5371,11.5371,11.4764,11.5024,104000.0
2007-11-27 15:30:00,13.26,13.38,13.25,13.35,186000.0,11.5024,11.6065,11.4937,11.5804,186000.0
2007-11-27 15:35:00,13.35,13.36,13.3,13.31,160300.0,11.5804,11.5891,11.5371,11.5457,160300.0
2007-11-27 15:40:00,13.31,13.37,13.31,13.33,175900.0,11.5457,11.5978,11.5457,11.5631,175900.0
2007-11-27 15:45:00,13.33,13.41,13.33,13.41,100500.0,11.5631,11.6325,11.5631,11.6325,100500.0
2007-11-27 15:50:00,13.41,13.45,13.4,13.45,218800.0,11.6325,11.6672,11.6238,11.6672,218800.0
2007-11-27 15:55:00,13.45,13.45,13.4,13.42,239000.0,11.6672,11.6672,11.6238,11.6412,239000.0
2007-11-28 09:30:00,13.53,13.53,13.36,13.46,98000.0,11.7366,11.7366,11.5891,11.6759,98000.0
2007-11-28 09:35:00,13.44,13.5,13.38,13.44,56200.0,11.6585,11.7106,11.6065,11.6585,56200.0
2007-11-28 09:40:00,13.44,13.46,13.35,13.38,67100.0,11.6585,11.6759,11.5804,11.6065,67100.0
2007-11-28 09:45:00,13.38,13.45,13.32,13.42,76500.0,11.6065,11.6672,11.5544,11.6412,76500.0
2007-11-28 09:50:00,13.42,13.45,13.4,13.41,57400.0,11.6412,11.6672,11.6238,11.6325,57400.0
2007-11-28 09:55:00,13.41,13.47,13.4,13.44,29300.0,11.6325,11.6845,11.6238,11.6585,29300.0
2007-11-28 10:00:00,13.43,13.47,13.4,13.41,36200.0,11.6498,11.6845,11.6238,11.6325,36200.0
2007-11-28 10:05:00,13.4,13.44,13.38,13.39,32600.0,11.6238,11.6585,11.6065,11.6151,32600.0
2007-11-28 10:10:00,13.38,13.46,13.36,13.44,67500.0,11.6065,11.6759,11.5891,11.6585,67500.0
2007-11-28 10:15:00,13.45,13.47,13.41,13.44,58600.0,11.6672,11.6845,11.6325,11.6585,58600.0
2007-11-28 10:20:00,13.43,13.47,13.43,13.45,48900.0,11.6498,11.6845,11.6498,11.6672,48900.0
2007-11-28 10:25:00,13.45,13.46,13.42,13.46,72100.0,11.6672,11.6759,11.6412,11.6759,72100.0
2007-11-28 10:30:00,13.47,13.5,13.46,13.48,69700.0,11.6845,11.7106,11.6759,11.6932,69700.0
2007-11-28 10:35:00,13.48,13.56,13.48,13.56,67800.0,11.6932,11.7626,11.6932,11.7626,67800.0
2007-11-28 10:40:00,13.55,13.63,13.54,13.63,68600.0,11.7539,11.8233,11.7453,11.8233,68600.0
2007-11-28 10:45:00,13.63,13.64,13.54,13.55,69900.0,11.8233,11.832,11.7453,11.7539,69900.0
2007-11-28 10:50:00,13.54,13.61,13.54,13.59,63200.0,11.7453,11.806,11.7453,11.7886,63200.0
2007-11-28 10:55:00,13.59,13.59,13.54,13.58,20400.0,11.7886,11.7886,11.7453,11.78,20400.0
2007-11-28 11:00:00,13.58,13.59,13.57,13.57,13600.0,11.78,11.7886,11.7713,11.7713,13600.0
2007-11-28 11:05:00,13.58,13.58,13.53,13.54,39900.0,11.78,11.78,11.7366,11.7453,39900.0
2007-11-28 11:10:00,13.54,13.6,13.53,13.58,28700.0,11.7453,11.7973,11.7366,11.78,28700.0
2007-11-28 11:15:00,13.57,13.63,13.56,13.61,41300.0,11.7713,11.8233,11.7626,11.806,41300.0
2007-11-28 11:20:00,13.61,13.62,13.56,13.56,30300.0,11.806,11.8147,11.7626,11.7626,30300.0
2007-11-28 11:25:00,13.56,13.59,13.56,13.58,25300.0,11.7626,11.7886,11.7626,11.78,25300.0
2007-11-28 11:30:00,13.58,13.58,13.56,13.57,19800.0,11.78,11.78,11.7626,11.7713,19800.0
2007-11-28 11:35:00,13.56,13.57,13.51,13.51,46100.0,11.7626,11.7713,11.7192,11.7192,46100.0
2007-11-28 11:40:00,13.51,13.53,13.5,13.52,33700.0,11.7192,11.7366,11.7106,11.7279,33700.0
2007-11-28 11:45:00,13.51,13.54,13.51,13.54,21600.0,11.7192,11.7453,11.7192,11.7453,21600.0
2007-11-28 11:50:00,13.54,13.56,13.53,13.56,17900.0,11.7453,11.7626,11.7366,11.7626,17900.0
2007-11-28 11:55:00,13.56,13.58,13.55,13.57,23400.0,11.7626,11.78,11.7539,11.7713,23400.0
2007-11-28 12:00:00,13.57,13.58,13.56,13.58,21500.0,11.7713,11.78,11.7626,11.78,21500.0
2007-11-28 12:05:00,13.58,13.6,13.57,13.6,52600.0,11.78,11.7973,11.7713,11.7973,52600.0
2007-11-28 12:10:00,13.6,13.63,13.59,13.62,46000.0,11.7973,11.8233,11.7886,11.8147,46000.0
2007-11-28 12:15:00,13.63,13.65,13.6,13.6,36500.0,11.8233,11.8407,11.7973,11.7973,36500.0
2007-11-28 12:20:00,13.6,13.62,13.58,13.62,52800.0,11.7973,11.8147,11.78,11.8147,52800.0
2007-11-28 12:25:00,13.61,13.62,13.6,13.61,23400.0,11.806,11.8147,11.7973,11.806,23400.0
2007-11-28 12:30:00,13.6,13.64,13.59,13.63,32500.0,11.7973,11.832,11.7886,11.8233,32500.0
2007-11-28 12:35:00,13.62,13.64,13.61,13.61,23600.0,11.8147,11.832,11.806,11.806,23600.0
2007-11-28 12:40:00,13.61,13.64,13.6,13.63,36500.0,11.806,11.832,11.7973,11.8233,36500.0
2007-11-28 12:45:00,13.62,13.64,13.62,13.64,23100.0,11.8147,11.832,11.8147,11.832,23100.0
2007-11-28 12:50:00,13.63,13.64,13.62,13.63,20300.0,11.8233,11.832,11.8147,11.8233,20300.0
2007-11-28 12:55:00,13.63,13.64,13.62,13.64,16700.0,11.8233,11.832,11.8147,11.832,16700.0
2007-11-28 13:00:00,13.64,13.65,13.63,13.65,34400.0,11.832,11.8407,11.8233,11.8407,34400.0
2007-11-28 13:05:00,13.65,13.66,13.64,13.65,66800.0,11.8407,11.8494,11.832,11.8407,66800.0
2007-11-28 13:10:00,13.65,13.7,13.65,13.68,66800.0,11.8407,11.8841,11.8407,11.8667,66800.0
2007-11-28 13:15:00,13.69,13.72,13.68,13.71,43300.0,11.8754,11.9014,11.8667,11.8927,43300.0
2007-11-28 13:20:00,13.71,13.75,13.71,13.75,63200.0,11.8927,11.9274,11.8927,11.9274,63200.0
2007-11-28 13:25:00,13.75,13.75,13.72,13.72,28700.0,11.9274,11.9274,11.9014,11.9014,28700.0
2007-11-28 13:30:00,13.72,13.74,13.72,13.72,19800.0,11.9014,11.9187,11.9014,11.9014,19800.0
2007-11-28 13:35:00,13.72,13.75,13.71,13.74,41100.0,11.9014,11.9274,11.8927,11.9187,41100.0
2007-11-28 13:40:00,13.74,13.76,13.69,13.7,45400.0,11.9187,11.9361,11.8754,11.8841,45400.0
2007-11-28 13:45:00,13.69,13.7,13.67,13.7,38000.0,11.8754,11.8841,11.858,11.8841,38000.0
2007-11-28 13:50:00,13.7,13.76,13.69,13.76,28700.0,11.8841,11.9361,11.8754,11.9361,28700.0
2007-11-28 13:55:00,13.76,13.79,13.73,13.77,52600.0,11.9361,11.9621,11.9101,11.9448,52600.0
2007-11-28 14:00:00,13.77,13.82,13.75,13.8,71500.0,11.9448,11.9881,11.9274,11.9708,71500.0
2007-11-28 14:05:00,13.8,13.82,13.8,13.82,73800.0,11.9708,11.9881,11.9708,11.9881,73800.0
2007-11-28 14:10:00,13.83,13.83,13.8,13.81,34300.0,11.9968,11.9968,11.9708,11.9795,34300.0
2007-11-28 14:15:00,13.81,13.84,13.8,13.81,35500.0,11.9795,12.0055,11.9708,11.9795,35500.0
2007-11-28 14:20:00,13.81,13.81,13.8,13.81,21700.0,11.9795,11.9795,11.9708,11.9795,21700.0
2007-11-28 14:25:00,13.8,13.81,13.79,13.79,40900.0,11.9708,11.9795,11.9621,11.9621,40900.0
2007-11-28 14:30:00,13.78,13.81,13.78,13.81,43500.0,11.9534,11.9795,11.9534,11.9795,43500.0
2007-11-28 14:35:00,13.8,13.85,13.79,13.79,103500.0,11.9708,12.0142,11.9621,11.9621,103500.0
2007-11-28 14:40:00,13.79,13.8,13.79,13.79,21400.0,11.9621,11.9708,11.9621,11.9621,21400.0
2007-11-28 14:45:00,13.79,13.81,13.78,13.81,37200.0,11.9621,11.9795,11.9534,11.9795,37200.0
2007-11-28 14:50:00,13.81,13.81,13.77,13.78,21500.0,11.9795,11.9795,11.9448,11.9534,21500.0
2007-11-28 14:55:00,13.78,13.79,13.75,13.78,31800.0,11.9534,11.9621,11.9274,11.9534,31800.0
2007-11-28 15:00:00,13.78,13.81,13.77,13.81,23100.0,11.9534,11.9795,11.9448,11.9795,23100.0
2007-11-28 15:05:00,13.8,13.85,13.79,13.84,58800.0,11.9708,12.0142,11.9621,12.0055,58800.0
2007-11-28 15:10:00,13.84,13.85,13.82,13.84,93700.0,12.0055,12.0142,11.9881,12.0055,93700.0
2007-11-28 15:15:00,13.84,13.85,13.83,13.85,32100.0,12.0055,12.0142,11.9968,12.0142,32100.0
2007-11-28 15:20:00,13.85,13.85,13.83,13.84,68300.0,12.0142,12.0142,11.9968,12.0055,68300.0
2007-11-28 15:25:00,13.85,13.86,13.84,13.86,51900.0,12.0142,12.0228,12.0055,12.0228,51900.0
2007-11-28 15:30:00,13.86,13.86,13.82,13.83,57100.0,12.0228,12.0228,11.9881,11.9968,57100.0
2007-11-28 15:35:00,13.82,13.83,13.81,13.82,59100.0,11.9881,11.9968,11.9795,11.9881,59100.0
2007-11-28 15:40:00,13.81,13.84,13.8,13.8,116600.0,11.9795,12.0055,11.9708,11.9708,116600.0
2007-11-28 15:45:00,13.8,13.81,13.76,13.77,110800.0,11.9708,11.9795,11.9361,11.9448,110800.0
2007-11-28 15:50:00,13.77,13.82,13.76,13.81,136700.0,11.9448,11.9881,11.9361,11.9795,136700.0
2007-11-28 15:55:00,13.82,13.84,13.8,13.82,183200.0,11.9881,12.0055,11.9708,11.9881,183200.0
2007-11-29 09:30:00,13.75,13.79,13.45,13.72,2900.0,11.9274,11.9621,11.6672,11.9014,2900.0
2007-11-29 09:35:00,13.74,13.77,13.65,13.73,95100.0,11.9187,11.9448,11.8407,11.9101,95100.0
2007-11-29 09:40:00,13.73,13.75,13.67,13.69,61000.0,11.9101,11.9274,11.858,11.8754,61000.0
2007-11-29 09:45:00,13.69,13.71,13.6,13.6,89500.0,11.8754,11.8927,11.7973,11.7973,89500.0
2007-11-29 09:50:00,13.6,13.65,13.6,13.65,59900.0,11.7973,11.8407,11.7973,11.8407,59900.0
2007-11-29 09:55:00,13.65,13.65,13.57,13.57,60500.0,11.8407,11.8407,11.7713,11.7713,60500.0
2007-11-29 10:00:00,13.57,13.67,13.56,13.56,41600.0,11.7713,11.858,11.7626,11.7626,41600.0
2007-11-29 10:05:00,13.57,13.57,13.54,13.54,24300.0,11.7713,11.7713,11.7453,11.7453,24300.0
2007-11-29 10:10:00,13.54,13.55,13.51,13.51,53500.0,11.7453,11.7539,11.7192,11.7192,53500.0
2007-11-29 10:15:00,13.52,13.53,13.5,13.5,44500.0,11.7279,11.7366,11.7106,11.7106,44500.0
2007-11-29 10:20:00,13.5,13.53,13.45,13.5,101200.0,11.7106,11.7366,11.6672,11.7106,101200.0
2007-11-29 10:25:00,13.5,13.51,13.44,13.44,44900.0,11.7106,11.7192,11.6585,11.6585,44900.0
2007-11-29 10:30:00,13.45,13.47,13.44,13.46,46500.0,11.6672,11.6845,11.6585,11.6759,46500.0
2007-11-29 10:35:00,13.45,13.49,13.44,13.47,58600.0,11.6672,11.7019,11.6585,11.6845,58600.0
2007-11-29 10:40:00,13.46,13.49,13.46,13.48,80900.0,11.6759,11.7019,11.6759,11.6932,80900.0
2007-11-29 10:45:00,13.48,13.48,13.44,13.48,108800.0,11.6932,11.6932,11.6585,11.6932,108800.0
2007-11-29 10:50:00,13.48,13.48,13.47,13.47,32900.0,11.6932,11.6932,11.6845,11.6845,32900.0
2007-11-29 10:55:00,13.48,13.48,13.47,13.48,30900.0,11.6932,11.6932,11.6845,11.6932,30900.0
2007-11-29 11:00:00,13.48,13.48,13.46,13.48,48800.0,11.6932,11.6932,11.6759,11.6932,48800.0
2007-11-29 11:05:00,13.48,13.52,13.47,13.49,57900.0,11.6932,11.7279,11.6845,11.7019,57900.0
2007-11-29 11:10:00,13.49,13.5,13.48,13.48,98100.0,11.7019,11.7106,11.6932,11.6932,98100.0
2007-11-29 11:15:00,13.48,13.49,13.48,13.49,20900.0,11.6932,11.7019,11.6932,11.7019,20900.0
2007-11-29 11:20:00,13.49,13.49,13.45,13.45,92900.0,11.7019,11.7019,11.6672,11.6672,92900.0
2007-11-29 11:25:00,13.45,13.47,13.44,13.47,69000.0,11.6672,11.6845,11.6585,11.6845,69000.0
2007-11-29 11:30:00,13.48,13.55,13.48,13.52,83000.0,11.6932,11.7539,11.6932,11.7279,83000.0
2007-11-29 11:35:00,13.53,13.56,13.52,13.52,107100.0,11.7366,11.7626,11.7279,11.7279,107100.0
2007-11-29 11:40:00,13.52,13.52,13.51,13.51,60600.0,11.7279,11.7279,11.7192,11.7192,60600.0
2007-11-29 11:45:00,13.51,13.52,13.49,13.49,67800.0,11.7192,11.7279,11.7019,11.7019,67800.0
2007-11-29 11:50:00,13.49,13.49,13.48,13.49,32600.0,11.7019,11.7019,11.6932,11.7019,32600.0
2007-11-29 11:55:00,13.48,13.52,13.48,13.52,50900.0,11.6932,11.7279,11.6932,11.7279,50900.0
2007-11-29 12:00:00,13.52,13.52,13.49,13.49,55500.0,11.7279,11.7279,11.7019,11.7019,55500.0
2007-11-29 12:05:00,13.5,13.5,13.49,13.49,24900.0,11.7106,11.7106,11.7019,11.7019,24900.0
2007-11-29 12:10:00,13.49,13.5,13.46,13.47,23100.0,11.7019,11.7106,11.6759,11.6845,23100.0
2007-11-29 12:15:00,13.47,13.47,13.43,13.43,25500.0,11.6845,11.6845,11.6498,11.6498,25500.0
2007-11-29 12:20:00,13.43,13.44,13.43,13.44,48700.0,11.6498,11.6585,11.6498,11.6585,48700.0
2007-11-29 12:25:00,13.44,13.5,13.43,13.49,133800.0,11.6585,11.7106,11.6498,11.7019,133800.0
2007-11-29 12:30:00,13.5,13.56,13.49,13.55,181700.0,11.7106,11.7626,11.7019,11.7539,181700.0
2007-11-29 12:35:00,13.55,13.56,13.55,13.55,25000.0,11.7539,11.7626,11.7539,11.7539,25000.0
2007-11-29 12:40:00,13.55,13.58,13.55,13.56,41600.0,11.7539,11.78,11.7539,11.7626,41600.0
2007-11-29 12:45:00,13.56,13.59,13.54,13.56,176500.0,11.7626,11.7886,11.7453,11.7626,176500.0
2007-11-29 12:50:00,13.55,13.56,13.51,13.52,72400.0,11.7539,11.7626,11.7192,11.7279,72400.0
2007-11-29 12:55:00,13.52,13.53,13.49,13.49,36100.0,11.7279,11.7366,11.7019,11.7019,36100.0
2007-11-29 13:00:00,13.49,13.49,13.43,13.43,64500.0,11.7019,11.7019,11.6498,11.6498,64500.0
2007-11-29 13:05:00,13.43,13.46,13.43,13.45,49700.0,11.6498,11.6759,11.6498,11.6672,49700.0
2007-11-29 13:10:00,13.46,13.47,13.43,13.45,66200.0,11.6759,11.6845,11.6498,11.6672,66200.0
2007-11-29 13:15:00,13.45,13.46,13.39,13.4,157700.0,11.6672,11.6759,11.6151,11.6238,157700.0
2007-11-29 13:20:00,13.4,13.4,13.36,13.38,66300.0,11.6238,11.6238,11.5891,11.6065,66300.0
2007-11-29 13:25:00,13.38,13.41,13.37,13.39,23800.0,11.6065,11.6325,11.5978,11.6151,23800.0
2007-11-29 13:30:00,13.4,13.41,13.39,13.4,77600.0,11.6238,11.6325,11.6151,11.6238,77600.0
2007-11-29 13:35:00,13.4,13.42,13.38,13.38,27600.0,11.6238,11.6412,11.6065,11.6065,27600.0
2007-11-29 13:40:00,13.38,13.38,13.34,13.34,72100.0,11.6065,11.6065,11.5718,11.5718,72100.0
2007-11-29 13:45:00,13.34,13.37,13.31,13.37,61900.0,11.5718,11.5978,11.5457,11.5978,61900.0
2007-11-29 13:50:00,13.36,13.44,13.36,13.43,63400.0,11.5891,11.6585,11.5891,11.6498,63400.0
2007-11-29 13:55:00,13.44,13.44,13.36,13.36,64200.0,11.6585,11.6585,11.5891,11.5891,64200.0
2007-11-29 14:00:00,13.36,13.41,13.35,13.39,62900.0,11.5891,11.6325,11.5804,11.6151,62900.0
2007-11-29 14:05:00,13.38,13.42,13.38,13.42,42800.0,11.6065,11.6412,11.6065,11.6412,42800.0
2007-11-29 14:10:00,13.42,13.46,13.41,13.45,62800.0,11.6412,11.6759,11.6325,11.6672,62800.0
2007-11-29 14:15:00,13.45,13.48,13.44,13.45,72500.0,11.6672,11.6932,11.6585,11.6672,72500.0
2007-11-29 14:20:00,13.44,13.47,13.43,13.47,36800.0,11.6585,11.6845,11.6498,11.6845,36800.0
2007-11-29 14:25:00,13.47,13.49,13.45,13.45,38400.0,11.6845,11.7019,11.6672,11.6672,38400.0
2007-11-29 14:30:00,13.44,13.47,13.43,13.44,34700.0,11.6585,11.6845,11.6498,11.6585,34700.0
2007-11-29 14:35:00,13.44,13.47,13.43,13.43,35100.0,11.6585,11.6845,11.6498,11.6498,35100.0
2007-11-29 14:40:00,13.44,13.48,13.43,13.44,70400.0,11.6585,11.6932,11.6498,11.6585,70400.0
2007-11-29 14:45:00,13.43,13.46,13.43,13.43,32700.0,11.6498,11.6759,11.6498,11.6498,32700.0
2007-11-29 14:50:00,13.44,13.44,13.41,13.41,45600.0,11.6585,11.6585,11.6325,11.6325,45600.0
2007-11-29 14:55:00,13.42,13.46,13.41,13.42,141700.0,11.6412,11.6759,11.6325,11.6412,141700.0
2007-11-29 15:00:00,13.42,13.46,13.42,13.45,65000.0,11.6412,11.6759,11.6412,11.6672,65000.0
2007-11-29 15:05:00,13.44,13.49,13.44,13.47,110900.0,11.6585,11.7019,11.6585,11.6845,110900.0
2007-11-29 15:10:00,13.48,13.49,13.44,13.46,98000.0,11.6932,11.7019,11.6585,11.6759,98000.0
2007-11-29 15:15:00,13.46,13.49,13.44,13.47,118000.0,11.6759,11.7019,11.6585,11.6845,118000.0
2007-11-29 15:20:00,13.47,13.48,13.41,13.45,80200.0,11.6845,11.6932,11.6325,11.6672,80200.0
2007-11-29 15:25:00,13.44,13.48,13.43,13.48,57500.0,11.6585,11.6932,11.6498,11.6932,57500.0
2007-11-29 15:30:00,13.48,13.48,13.44,13.47,56600.0,11.6932,11.6932,11.6585,11.6845,56600.0
2007-11-29 15:35:00,13.48,13.48,13.43,13.43,212800.0,11.6932,11.6932,11.6498,11.6498,212800.0
2007-11-29 15:40:00,13.44,13.44,13.4,13.44,55400.0,11.6585,11.6585,11.6238,11.6585,55400.0
2007-11-29 15:45:00,13.44,13.48,13.44,13.46,105400.0,11.6585,11.6932,11.6585,11.6759,105400.0
2007-11-29 15:50:00,13.46,13.46,13.42,13.45,125700.0,11.6759,11.6759,11.6412,11.6672,125700.0
2007-11-29 15:55:00,13.45,13.47,13.44,13.45,193800.0,11.6672,11.6845,11.6585,11.6672,193800.0
2007-11-30 09:30:00,13.56,13.68,13.54,13.65,100500.0,11.7626,11.8667,11.7453,11.8407,100500.0
2007-11-30 09:35:00,13.65,13.75,13.64,13.7,118200.0,11.8407,11.9274,11.832,11.8841,118200.0
2007-11-30 09:40:00,13.69,13.71,13.68,13.69,71700.0,11.8754,11.8927,11.8667,11.8754,71700.0
2007-11-30 09:45:00,13.68,13.7,13.6,13.64,68600.0,11.8667,11.8841,11.7973,11.832,68600.0
2007-11-30 09:50:00,13.65,13.69,13.64,13.69,110700.0,11.8407,11.8754,11.832,11.8754,110700.0
2007-11-30 09:55:00,13.69,13.74,13.65,13.7,101900.0,11.8754,11.9187,11.8407,11.8841,101900.0
2007-11-30 10:00:00,13.7,13.77,13.69,13.76,158900.0,11.8841,11.9448,11.8754,11.9361,158900.0
2007-11-30 10:05:00,13.76,13.76,13.7,13.72,100600.0,11.9361,11.9361,11.8841,11.9014,100600.0
2007-11-30 10:10:00,13.72,13.74,13.72,13.72,61600.0,11.9014,11.9187,11.9014,11.9014,61600.0
2007-11-30 10:15:00,13.72,13.76,13.71,13.75,196200.0,11.9014,11.9361,11.8927,11.9274,196200.0
2007-11-30 10:20:00,13.74,13.75,13.7,13.73,63600.0,11.9187,11.9274,11.8841,11.9101,63600.0
2007-11-30 10:25:00,13.73,13.76,13.73,13.74,92900.0,11.9101,11.9361,11.9101,11.9187,92900.0
2007-11-30 10:30:00,13.74,13.76,13.72,13.75,139100.0,11.9187,11.9361,11.9014,11.9274,139100.0
2007-11-30 10:35:00,13.75,13.78,13.73,13.78,68000.0,11.9274,11.9534,11.9101,11.9534,68000.0
2007-11-30 10:40:00,13.78,13.79,13.76,13.76,110000.0,11.9534,11.9621,11.9361,11.9361,110000.0
2007-11-30 10:45:00,13.76,13.78,13.75,13.75,184600.0,11.9361,11.9534,11.9274,11.9274,184600.0
2007-11-30 10:50:00,13.75,13.81,13.74,13.81,258600.0,11.9274,11.9795,11.9187,11.9795,258600.0
2007-11-30 10:55:00,13.8,13.82,13.78,13.81,75600.0,11.9708,11.9881,11.9534,11.9795,75600.0
2007-11-30 11:00:00,13.8,13.82,13.78,13.81,97200.0,11.9708,11.9881,11.9534,11.9795,97200.0
2007-11-30 11:05:00,13.81,13.82,13.77,13.81,194700.0,11.9795,11.9881,11.9448,11.9795,194700.0
2007-11-30 11:10:00,13.82,13.86,13.82,13.85,127600.0,11.9881,12.0228,11.9881,12.0142,127600.0
2007-11-30 11:15:00,13.85,13.86,13.85,13.86,82200.0,12.0142,12.0228,12.0142,12.0228,82200.0
2007-11-30 11:20:00,13.85,13.86,13.84,13.85,117100.0,12.0142,12.0228,12.0055,12.0142,117100.0
2007-11-30 11:25:00,13.85,13.9,13.85,13.87,65200.0,12.0142,12.0575,12.0142,12.0315,65200.0
2007-11-30 11:30:00,13.87,13.92,13.85,13.91,72100.0,12.0315,12.0749,12.0142,12.0662,72100.0
2007-11-30 11:35:00,13.91,13.98,13.91,13.98,170100.0,12.0662,12.1269,12.0662,12.1269,170100.0
2007-11-30 11:40:00,13.98,14.01,13.96,13.98,302100.0,12.1269,12.153,12.1096,12.1269,302100.0
2007-11-30 11:45:00,13.98,14.0,13.98,14.0,108900.0,12.1269,12.1443,12.1269,12.1443,108900.0
2007-11-30 11:50:00,14.0,14.01,13.99,14.0,28800.0,12.1443,12.153,12.1356,12.1443,28800.0
2007-11-30 11:55:00,14.01,14.01,13.99,14.01,136600.0,12.153,12.153,12.1356,12.153,136600.0
2007-11-30 12:00:00,14.01,14.02,14.0,14.01,36200.0,12.153,12.1616,12.1443,12.153,36200.0
2007-11-30 12:05:00,14.0,14.01,13.99,14.01,146500.0,12.1443,12.153,12.1356,12.153,146500.0
2007-11-30 12:10:00,14.01,14.01,13.95,13.96,66900.0,12.153,12.153,12.1009,12.1096,66900.0
2007-11-30 12:15:00,13.96,13.96,13.88,13.9,98500.0,12.1096,12.1096,12.0402,12.0575,98500.0
2007-11-30 12:20:00,13.9,13.91,13.89,13.9,62500.0,12.0575,12.0662,12.0489,12.0575,62500.0
2007-11-30 12:25:00,13.9,13.92,13.89,13.92,62100.0,12.0575,12.0749,12.0489,12.0749,62100.0
2007-11-30 12:30:00,13.91,13.92,13.9,13.91,31300.0,12.0662,12.0749,12.0575,12.0662,31300.0
2007-11-30 12:35:00,13.91,13.92,13.91,13.91,27100.0,12.0662,12.0749,12.0662,12.0662,27100.0
2007-11-30 12:40:00,13.91,13.92,13.9,13.91,42300.0,12.0662,12.0749,12.0575,12.0662,42300.0
2007-11-30 12:45:00,13.91,13.95,13.9,13.94,80900.0,12.0662,12.1009,12.0575,12.0922,80900.0
2007-11-30 12:50:00,13.94,13.95,13.92,13.92,96000.0,12.0922,12.1009,12.0749,12.0749,96000.0
2007-11-30 12:55:00,13.93,13.98,13.93,13.95,176400.0,12.0836,12.1269,12.0836,12.1009,176400.0
2007-11-30 13:00:00,13.95,13.95,13.92,13.92,147600.0,12.1009,12.1009,12.0749,12.0749,147600.0
2007-11-30 13:05:00,13.93,13.93,13.9,13.91,75000.0,12.0836,12.0836,12.0575,12.0662,75000.0
2007-11-30 13:10:00,13.92,13.92,13.89,13.9,109800.0,12.0749,12.0749,12.0489,12.0575,109800.0
2007-11-30 13:15:00,13.9,13.94,13.89,13.93,72600.0,12.0575,12.0922,12.0489,12.0836,72600.0
2007-11-30 13:20:00,13.93,13.95,13.92,13.95,61800.0,12.0836,12.1009,12.0749,12.1009,61800.0
2007-11-30 13:25:00,13.95,13.98,13.94,13.98,47800.0,12.1009,12.1269,12.0922,12.1269,47800.0
2007-11-30 13:30:00,13.98,14.04,13.98,14.03,138000.0,12.1269,12.179,12.1269,12.1703,138000.0
2007-11-30 13:35:00,14.02,14.03,13.99,14.0,101700.0,12.1616,12.1703,12.1356,12.1443,101700.0
2007-11-30 13:40:00,14.0,14.02,13.99,14.0,43400.0,12.1443,12.1616,12.1356,12.1443,43400.0
2007-11-30 13:45:00,14.0,14.01,13.99,14.0,79900.0,12.1443,12.153,12.1356,12.1443,79900.0
2007-11-30 13:50:00,14.0,14.01,13.99,14.01,101800.0,12.1443,12.153,12.1356,12.153,101800.0
2007-11-30 13:55:00,14.0,14.01,13.98,14.01,49400.0,12.1443,12.153,12.1269,12.153,49400.0
2007-11-30 14:00:00,14.0,14.01,13.99,14.0,106800.0,12.1443,12.153,12.1356,12.1443,106800.0
2007-11-30 14:05:00,14.0,14.01,13.99,14.0,45900.0,12.1443,12.153,12.1356,12.1443,45900.0
2007-11-30 14:10:00,14.01,14.01,14.0,14.0,35900.0,12.153,12.153,12.1443,12.1443,35900.0
2007-11-30 14:15:00,14.01,14.01,14.0,14.01,38400.0,12.153,12.153,12.1443,12.153,38400.0
2007-11-30 14:20:00,14.01,14.01,13.99,14.01,59400.0,12.153,12.153,12.1356,12.153,59400.0
2007-11-30 14:25:00,14.01,14.01,14.0,14.0,29200.0,12.153,12.153,12.1443,12.1443,29200.0
2007-11-30 14:30:00,14.01,14.01,14.0,14.0,90100.0,12.153,12.153,12.1443,12.1443,90100.0
2007-11-30 14:35:00,14.0,14.03,14.0,14.02,241200.0,12.1443,12.1703,12.1443,12.1616,241200.0
2007-11-30 14:40:00,14.02,14.03,14.02,14.02,71400.0,12.1616,12.1703,12.1616,12.1616,71400.0
2007-11-30 14:45:00,14.03,14.03,14.0,14.02,101900.0,12.1703,12.1703,12.1443,12.1616,101900.0
2007-11-30 14:50:00,14.02,14.03,14.01,14.03,131900.0,12.1616,12.1703,12.153,12.1703,131900.0
2007-11-30 14:55:00,14.02,14.03,14.02,14.02,69700.0,12.1616,12.1703,12.1616,12.1616,69700.0
2007-11-30 15:00:00,14.02,14.03,14.02,14.02,79800.0,12.1616,12.1703,12.1616,12.1616,79800.0
2007-11-30 15:05:00,14.02,14.03,13.95,13.95,121700.0,12.1616,12.1703,12.1009,12.1009,121700.0
2007-11-30 15:10:00,13.95,13.97,13.95,13.96,82200.0,12.1009,12.1183,12.1009,12.1096,82200.0
2007-11-30 15:15:00,13.96,13.99,13.95,13.98,105600.0,12.1096,12.1356,12.1009,12.1269,105600.0
2007-11-30 15:20:00,13.98,13.99,13.98,13.99,83100.0,12.1269,12.1356,12.1269,12.1356,83100.0
2007-11-30 15:25:00,13.98,14.0,13.98,13.99,81800.0,12.1269,12.1443,12.1269,12.1356,81800.0
2007-11-30 15:30:00,13.99,14.0,13.96,13.97,172900.0,12.1356,12.1443,12.1096,12.1183,172900.0
2007-11-30 15:35:00,13.97,14.03,13.97,14.02,147200.0,12.1183,12.1703,12.1183,12.1616,147200.0
2007-11-30 15:40:00,14.02,14.07,14.02,14.07,243400.0,12.1616,12.205,12.1616,12.205,243400.0
2007-11-30 15:45:00,14.07,14.12,14.06,14.12,390600.0,12.205,12.2484,12.1963,12.2484,390600.0
2007-11-30 15:50:00,14.12,14.16,14.12,14.15,324300.0,12.2484,12.2831,12.2484,12.2744,324300.0
2007-11-30 15:55:00,14.15,14.17,14.14,14.16,285200.0,12.2744,12.2918,12.2657,12.2831,285200.0
2007-12-03 09:30:00,14.05,14.19,14.02,14.13,79400.0,12.1877,12.3091,12.1616,12.2571,79400.0
2007-12-03 09:35:00,14.13,14.13,13.98,14.0,40900.0,12.2571,12.2571,12.1269,12.1443,40900.0
2007-12-03 09:40:00,14.0,14.03,13.98,14.03,51600.0,12.1443,12.1703,12.1269,12.1703,51600.0
2007-12-03 09:45:00,14.03,14.03,13.98,13.98,32600.0,12.1703,12.1703,12.1269,12.1269,32600.0
2007-12-03 09:50:00,13.99,14.0,13.9,13.91,73600.0,12.1356,12.1443,12.0575,12.0662,73600.0
2007-12-03 09:55:00,13.91,13.93,13.88,13.9,167400.0,12.0662,12.0836,12.0402,12.0575,167400.0
2007-12-03 10:00:00,13.9,13.93,13.86,13.87,79200.0,12.0575,12.0836,12.0228,12.0315,79200.0
2007-12-03 10:05:00,13.87,13.92,13.86,13.89,37100.0,12.0315,12.0749,12.0228,12.0489,37100.0
2007-12-03 10:10:00,13.88,13.93,13.87,13.93,41300.0,12.0402,12.0836,12.0315,12.0836,41300.0
2007-12-03 10:15:00,13.93,13.94,13.88,13.9,35800.0,12.0836,12.0922,12.0402,12.0575,35800.0
2007-12-03 10:20:00,13.9,13.94,13.9,13.94,20000.0,12.0575,12.0922,12.0575,12.0922,20000.0
2007-12-03 10:25:00,13.94,13.94,13.92,13.93,35900.0,12.0922,12.0922,12.0749,12.0836,35900.0
2007-12-03 10:30:00,13.92,13.95,13.92,13.94,49300.0,12.0749,12.1009,12.0749,12.0922,49300.0
2007-12-03 10:35:00,13.95,14.01,13.94,13.97,92800.0,12.1009,12.153,12.0922,12.1183,92800.0
2007-12-03 10:40:00,13.97,13.98,13.95,13.95,28400.0,12.1183,12.1269,12.1009,12.1009,28400.0
2007-12-03 10:45:00,13.96,13.98,13.95,13.95,22300.0,12.1096,12.1269,12.1009,12.1009,22300.0
2007-12-03 10:50:00,13.95,13.95,13.91,13.93,62600.0,12.1009,12.1009,12.0662,12.0836,62600.0
2007-12-03 10:55:00,13.93,13.94,13.92,13.93,53600.0,12.0836,12.0922,12.0749,12.0836,53600.0
2007-12-03 11:00:00,13.92,13.93,13.92,13.92,41300.0,12.0749,12.0836,12.0749,12.0749,41300.0
2007-12-03 11:05:00,13.92,13.93,13.91,13.92,77900.0,12.0749,12.0836,12.0662,12.0749,77900.0
2007-12-03 11:10:00,13.92,13.93,13.87,13.88,194500.0,12.0749,12.0836,12.0315,12.0402,194500.0
2007-12-03 11:15:00,13.88,13.88,13.86,13.88,54300.0,12.0402,12.0402,12.0228,12.0402,54300.0
2007-12-03 11:20:00,13.87,13.91,13.87,13.9,76500.0,12.0315,12.0662,12.0315,12.0575,76500.0
2007-12-03 11:25:00,13.9,13.91,13.88,13.89,50700.0,12.0575,12.0662,12.0402,12.0489,50700.0
2007-12-03 11:30:00,13.89,13.9,13.87,13.88,156200.0,12.0489,12.0575,12.0315,12.0402,156200.0
2007-12-03 11:35:00,13.89,13.9,13.88,13.89,28800.0,12.0489,12.0575,12.0402,12.0489,28800.0
2007-12-03 11:40:00,13.89,13.89,13.87,13.87,22700.0,12.0489,12.0489,12.0315,12.0315,22700.0
2007-12-03 11:45:00,13.87,13.88,13.86,13.87,73000.0,12.0315,12.0402,12.0228,12.0315,73000.0
2007-12-03 11:50:00,13.87,13.87,13.86,13.87,17100.0,12.0315,12.0315,12.0228,12.0315,17100.0
2007-12-03 11:55:00,13.87,13.87,13.86,13.86,12300.0,12.0315,12.0315,12.0228,12.0228,12300.0
2007-12-03 12:00:00,13.87,13.87,13.85,13.87,32100.0,12.0315,12.0315,12.0142,12.0315,32100.0
2007-12-03 12:05:00,13.86,13.88,13.85,13.87,34900.0,12.0228,12.0402,12.0142,12.0315,34900.0
2007-12-03 12:10:00,13.87,13.88,13.86,13.87,20200.0,12.0315,12.0402,12.0228,12.0315,20200.0
2007-12-03 12:15:00,13.87,13.87,13.86,13.86,20700.0,12.0315,12.0315,12.0228,12.0228,20700.0
2007-12-03 12:20:00,13.86,13.87,13.82,13.82,30400.0,12.0228,12.0315,11.9881,11.9881,30400.0
2007-12-03 12:25:00,13.83,13.85,13.82,13.85,72800.0,11.9968,12.0142,11.9881,12.0142,72800.0
2007-12-03 12:30:00,13.85,13.87,13.84,13.85,80600.0,12.0142,12.0315,12.0055,12.0142,80600.0
2007-12-03 12:35:00,13.85,13.87,13.84,13.85,24400.0,12.0142,12.0315,12.0055,12.0142,24400.0
2007-12-03 12:40:00,13.85,13.86,13.83,13.83,23400.0,12.0142,12.0228,11.9968,11.9968,23400.0
2007-12-03 12:45:00,13.83,13.84,13.81,13.82,47300.0,11.9968,12.0055,11.9795,11.9881,47300.0
2007-12-03 12:50:00,13.82,13.84,13.82,13.84,53100.0,11.9881,12.0055,11.9881,12.0055,53100.0
2007-12-03 12:55:00,13.83,13.87,13.81,13.86,60600.0,11.9968,12.0315,11.9795,12.0228,60600.0
2007-12-03 13:00:00,13.86,13.86,13.83,13.84,21400.0,12.0228,12.0228,11.9968,12.0055,21400.0
2007-12-03 13:05:00,13.84,13.85,13.82,13.82,19600.0,12.0055,12.0142,11.9881,11.9881,19600.0
2007-12-03 13:10:00,13.82,13.83,13.8,13.8,16400.0,11.9881,11.9968,11.9708,11.9708,16400.0
2007-12-03 13:15:00,13.81,13.81,13.8,13.81,9000.0,11.9795,11.9795,11.9708,11.9795,9000.0
2007-12-03 13:20:00,13.81,13.81,13.78,13.78,39400.0,11.9795,11.9795,11.9534,11.9534,39400.0
2007-12-03 13:25:00,13.78,13.79,13.77,13.78,42200.0,11.9534,11.9621,11.9448,11.9534,42200.0
2007-12-03 13:30:00,13.77,13.78,13.76,13.77,21200.0,11.9448,11.9534,11.9361,11.9448,21200.0
2007-12-03 13:35:00,13.76,13.77,13.73,13.75,92200.0,11.9361,11.9448,11.9101,11.9274,92200.0
2007-12-03 13:40:00,13.74,13.75,13.73,13.75,31700.0,11.9187,11.9274,11.9101,11.9274,31700.0
2007-12-03 13:45:00,13.75,13.77,13.75,13.77,24000.0,11.9274,11.9448,11.9274,11.9448,24000.0
2007-12-03 13:50:00,13.77,13.81,13.76,13.79,103400.0,11.9448,11.9795,11.9361,11.9621,103400.0
2007-12-03 13:55:00,13.79,13.81,13.79,13.8,30700.0,11.9621,11.9795,11.9621,11.9708,30700.0
2007-12-03 14:00:00,13.79,13.81,13.79,13.8,43600.0,11.9621,11.9795,11.9621,11.9708,43600.0
2007-12-03 14:05:00,13.8,13.84,13.79,13.84,45400.0,11.9708,12.0055,11.9621,12.0055,45400.0
2007-12-03 14:10:00,13.84,13.85,13.83,13.84,41700.0,12.0055,12.0142,11.9968,12.0055,41700.0
2007-12-03 14:15:00,13.85,13.86,13.84,13.85,46100.0,12.0142,12.0228,12.0055,12.0142,46100.0
2007-12-03 14:20:00,13.86,13.89,13.85,13.86,29600.0,12.0228,12.0489,12.0142,12.0228,29600.0
2007-12-03 14:25:00,13.86,13.87,13.81,13.82,61800.0,12.0228,12.0315,11.9795,11.9881,61800.0
2007-12-03 14:30:00,13.83,13.83,13.79,13.79,75900.0,11.9968,11.9968,11.9621,11.9621,75900.0
2007-12-03 14:35:00,13.8,13.81,13.77,13.78,53900.0,11.9708,11.9795,11.9448,11.9534,53900.0
2007-12-03 14:40:00,13.78,13.82,13.78,13.82,51600.0,11.9534,11.9881,11.9534,11.9881,51600.0
2007-12-03 14:45:00,13.82,13.82,13.78,13.81,41800.0,11.9881,11.9881,11.9534,11.9795,41800.0
2007-12-03 14:50:00,13.81,13.83,13.8,13.83,52600.0,11.9795,11.9968,11.9708,11.9968,52600.0
2007-12-03 14:55:00,13.82,13.85,13.81,13.85,48700.0,11.9881,12.0142,11.9795,12.0142,48700.0
2007-12-03 15:00:00,13.84,13.85,13.82,13.82,56000.0,12.0055,12.0142,11.9881,11.9881,56000.0
2007-12-03 15:05:00,13.82,13.84,13.77,13.77,49400.0,11.9881,12.0055,11.9448,11.9448,49400.0
2007-12-03 15:10:00,13.77,13.79,13.77,13.79,33400.0,11.9448,11.9621,11.9448,11.9621,33400.0
2007-12-03 15:15:00,13.8,13.8,13.79,13.8,29800.0,11.9708,11.9708,11.9621,11.9708,29800.0
2007-12-03 15:20:00,13.79,13.84,13.79,13.84,81800.0,11.9621,12.0055,11.9621,12.0055,81800.0
2007-12-03 15:25:00,13.84,13.84,13.81,13.82,52800.0,12.0055,12.0055,11.9795,11.9881,52800.0
2007-12-03 15:30:00,13.81,13.81,13.78,13.79,77500.0,11.9795,11.9795,11.9534,11.9621,77500.0
2007-12-03 15:35:00,13.8,13.8,13.79,13.8,65100.0,11.9708,11.9708,11.9621,11.9708,65100.0
2007-12-03 15:40:00,13.79,13.8,13.79,13.79,79900.0,11.9621,11.9708,11.9621,11.9621,79900.0
2007-12-03 15:45:00,13.79,13.79,13.73,13.74,129900.0,11.9621,11.9621,11.9101,11.9187,129900.0
2007-12-03 15:50:00,13.74,13.75,13.71,13.74,149400.0,11.9187,11.9274,11.8927,11.9187,149400.0
2007-12-03 15:55:00,13.74,13.76,13.73,13.75,127100.0,11.9187,11.9361,11.9101,11.9274,127100.0
2007-12-04 09:30:00,13.69,13.69,13.47,13.49,205800.0,11.8792,11.8792,11.6883,11.7057,205800.0
2007-12-04 09:35:00,13.49,13.58,13.48,13.5,90700.0,11.7057,11.7838,11.697,11.7144,90700.0
2007-12-04 09:40:00,13.5,13.57,13.48,13.5,211300.0,11.7144,11.7751,11.697,11.7144,211300.0
2007-12-04 09:45:00,13.5,13.56,13.48,13.55,65000.0,11.7144,11.7664,11.697,11.7578,65000.0
2007-12-04 09:50:00,13.55,13.63,13.55,13.63,128700.0,11.7578,11.8272,11.7578,11.8272,128700.0
2007-12-04 09:55:00,13.63,13.72,13.57,13.71,232600.0,11.8272,11.9053,11.7751,11.8966,232600.0
2007-12-04 10:00:00,13.7,13.74,13.64,13.74,190300.0,11.8879,11.9226,11.8359,11.9226,190300.0
2007-12-04 10:05:00,13.74,13.76,13.7,13.72,102200.0,11.9226,11.94,11.8879,11.9053,102200.0
2007-12-04 10:10:00,13.72,13.74,13.66,13.67,102500.0,11.9053,11.9226,11.8532,11.8619,102500.0
2007-12-04 10:15:00,13.68,13.73,13.68,13.72,52000.0,11.8706,11.914,11.8706,11.9053,52000.0
2007-12-04 10:20:00,13.72,13.73,13.68,13.7,81700.0,11.9053,11.914,11.8706,11.8879,81700.0
2007-12-04 10:25:00,13.7,13.75,13.7,13.75,45300.0,11.8879,11.9313,11.8879,11.9313,45300.0
2007-12-04 10:30:00,13.74,13.8,13.73,13.74,115500.0,11.9226,11.9747,11.914,11.9226,115500.0
2007-12-04 10:35:00,13.75,13.8,13.75,13.79,57100.0,11.9313,11.9747,11.9313,11.966,57100.0
2007-12-04 10:40:00,13.78,13.79,13.7,13.75,82400.0,11.9573,11.966,11.8879,11.9313,82400.0
2007-12-04 10:45:00,13.75,13.76,13.73,13.74,44100.0,11.9313,11.94,11.914,11.9226,44100.0
2007-12-04 10:50:00,13.74,13.78,13.73,13.78,48400.0,11.9226,11.9573,11.914,11.9573,48400.0
2007-12-04 10:55:00,13.77,13.78,13.77,13.77,28500.0,11.9487,11.9573,11.9487,11.9487,28500.0
2007-12-04 11:00:00,13.77,13.78,13.77,13.77,24100.0,11.9487,11.9573,11.9487,11.9487,24100.0
2007-12-04 11:05:00,13.77,13.78,13.77,13.78,23300.0,11.9487,11.9573,11.9487,11.9573,23300.0
2007-12-04 11:10:00,13.78,13.78,13.77,13.77,23800.0,11.9573,11.9573,11.9487,11.9487,23800.0
2007-12-04 11:15:00,13.77,13.78,13.72,13.74,47400.0,11.9487,11.9573,11.9053,11.9226,47400.0
2007-12-04 11:20:00,13.73,13.77,13.73,13.76,51800.0,11.914,11.9487,11.914,11.94,51800.0
2007-12-04 11:25:00,13.76,13.77,13.76,13.76,33100.0,11.94,11.9487,11.94,11.94,33100.0
2007-12-04 11:30:00,13.76,13.77,13.69,13.7,61800.0,11.94,11.9487,11.8792,11.8879,61800.0
2007-12-04 11:35:00,13.71,13.71,13.69,13.71,25100.0,11.8966,11.8966,11.8792,11.8966,25100.0
2007-12-04 11:40:00,13.71,13.75,13.71,13.74,57600.0,11.8966,11.9313,11.8966,11.9226,57600.0
2007-12-04 11:45:00,13.74,13.75,13.72,13.74,51600.0,11.9226,11.9313,11.9053,11.9226,51600.0
2007-12-04 11:50:00,13.74,13.74,13.72,13.73,21900.0,11.9226,11.9226,11.9053,11.914,21900.0
2007-12-04 11:55:00,13.73,13.74,13.73,13.74,33300.0,11.914,11.9226,11.914,11.9226,33300.0
2007-12-04 12:00:00,13.73,13.8,13.73,13.8,106900.0,11.914,11.9747,11.914,11.9747,106900.0
2007-12-04 12:05:00,13.8,13.82,13.8,13.81,30500.0,11.9747,11.9921,11.9747,11.9834,30500.0
2007-12-04 12:10:00,13.81,13.83,13.81,13.83,39000.0,11.9834,12.0007,11.9834,12.0007,39000.0
2007-12-04 12:15:00,13.82,13.85,13.82,13.84,72900.0,11.9921,12.0181,11.9921,12.0094,72900.0
2007-12-04 12:20:00,13.85,13.85,13.82,13.83,149100.0,12.0181,12.0181,11.9921,12.0007,149100.0
2007-12-04 12:25:00,13.84,13.85,13.83,13.84,46400.0,12.0094,12.0181,12.0007,12.0094,46400.0
2007-12-04 12:30:00,13.83,13.84,13.83,13.84,20400.0,12.0007,12.0094,12.0007,12.0094,20400.0
2007-12-04 12:35:00,13.84,13.88,13.84,13.86,149000.0,12.0094,12.0441,12.0094,12.0268,149000.0
2007-12-04 12:40:00,13.86,13.86,13.85,13.85,49300.0,12.0268,12.0268,12.0181,12.0181,49300.0
2007-12-04 12:45:00,13.87,13.92,13.86,13.92,51600.0,12.0354,12.0788,12.0268,12.0788,51600.0
2007-12-04 12:50:00,13.92,13.92,13.85,13.87,70900.0,12.0788,12.0788,12.0181,12.0354,70900.0
2007-12-04 12:55:00,13.87,13.88,13.86,13.88,21500.0,12.0354,12.0441,12.0268,12.0441,21500.0
2007-12-04 13:00:00,13.88,13.91,13.88,13.9,57100.0,12.0441,12.0702,12.0441,12.0615,57100.0
2007-12-04 13:05:00,13.9,13.91,13.85,13.86,68600.0,12.0615,12.0702,12.0181,12.0268,68600.0
2007-12-04 13:10:00,13.86,13.88,13.85,13.86,70700.0,12.0268,12.0441,12.0181,12.0268,70700.0
2007-12-04 13:15:00,13.85,13.87,13.85,13.86,22800.0,12.0181,12.0354,12.0181,12.0268,22800.0
2007-12-04 13:20:00,13.86,13.89,13.86,13.89,32600.0,12.0268,12.0528,12.0268,12.0528,32600.0
2007-12-04 13:25:00,13.88,13.88,13.85,13.86,68300.0,12.0441,12.0441,12.0181,12.0268,68300.0
2007-12-04 13:30:00,13.86,13.88,13.85,13.88,24600.0,12.0268,12.0441,12.0181,12.0441,24600.0
2007-12-04 13:35:00,13.88,13.88,13.86,13.86,30500.0,12.0441,12.0441,12.0268,12.0268,30500.0
2007-12-04 13:40:00,13.86,13.87,13.85,13.87,28400.0,12.0268,12.0354,12.0181,12.0354,28400.0
2007-12-04 13:45:00,13.87,13.91,13.87,13.91,53700.0,12.0354,12.0702,12.0354,12.0702,53700.0
2007-12-04 13:50:00,13.91,13.91,13.88,13.89,46600.0,12.0702,12.0702,12.0441,12.0528,46600.0
2007-12-04 13:55:00,13.89,13.9,13.88,13.89,26400.0,12.0528,12.0615,12.0441,12.0528,26400.0
2007-12-04 14:00:00,13.89,13.89,13.86,13.87,52400.0,12.0528,12.0528,12.0268,12.0354,52400.0
2007-12-04 14:05:00,13.88,13.88,13.86,13.86,21500.0,12.0441,12.0441,12.0268,12.0268,21500.0
2007-12-04 14:10:00,13.86,13.89,13.85,13.87,67900.0,12.0268,12.0528,12.0181,12.0354,67900.0
2007-12-04 14:15:00,13.87,13.88,13.86,13.88,14300.0,12.0354,12.0441,12.0268,12.0441,14300.0
2007-12-04 14:20:00,13.88,13.88,13.87,13.87,19900.0,12.0441,12.0441,12.0354,12.0354,19900.0
2007-12-04 14:25:00,13.88,13.89,13.86,13.87,37300.0,12.0441,12.0528,12.0268,12.0354,37300.0
2007-12-04 14:30:00,13.86,13.87,13.84,13.84,33600.0,12.0268,12.0354,12.0094,12.0094,33600.0
2007-12-04 14:35:00,13.84,13.88,13.84,13.88,34700.0,12.0094,12.0441,12.0094,12.0441,34700.0
2007-12-04 14:40:00,13.87,13.88,13.86,13.86,26900.0,12.0354,12.0441,12.0268,12.0268,26900.0
2007-12-04 14:45:00,13.87,13.88,13.86,13.88,22400.0,12.0354,12.0441,12.0268,12.0441,22400.0
2007-12-04 14:50:00,13.87,13.89,13.87,13.89,33000.0,12.0354,12.0528,12.0354,12.0528,33000.0
2007-12-04 14:55:00,13.89,13.9,13.88,13.9,23400.0,12.0528,12.0615,12.0441,12.0615,23400.0
2007-12-04 15:00:00,13.9,13.9,13.87,13.87,49800.0,12.0615,12.0615,12.0354,12.0354,49800.0
2007-12-04 15:05:00,13.87,13.88,13.85,13.87,95200.0,12.0354,12.0441,12.0181,12.0354,95200.0
2007-12-04 15:10:00,13.88,13.89,13.86,13.88,53800.0,12.0441,12.0528,12.0268,12.0441,53800.0
2007-12-04 15:15:00,13.88,13.9,13.86,13.88,71400.0,12.0441,12.0615,12.0268,12.0441,71400.0
2007-12-04 15:20:00,13.89,13.93,13.88,13.93,109900.0,12.0528,12.0875,12.0441,12.0875,109900.0
2007-12-04 15:25:00,13.92,13.92,13.87,13.89,131100.0,12.0788,12.0788,12.0354,12.0528,131100.0
2007-12-04 15:30:00,13.89,13.9,13.84,13.84,45800.0,12.0528,12.0615,12.0094,12.0094,45800.0
2007-12-04 15:35:00,13.84,13.85,13.83,13.83,47600.0,12.0094,12.0181,12.0007,12.0007,47600.0
2007-12-04 15:40:00,13.83,13.83,13.8,13.81,98100.0,12.0007,12.0007,11.9747,11.9834,98100.0
2007-12-04 15:45:00,13.81,13.82,13.8,13.82,63400.0,11.9834,11.9921,11.9747,11.9921,63400.0
2007-12-04 15:50:00,13.81,13.82,13.81,13.82,48700.0,11.9834,11.9921,11.9834,11.9921,48700.0
2007-12-04 15:55:00,13.82,13.85,13.8,13.81,228900.0,11.9921,12.0181,11.9747,11.9834,228900.0
2007-12-05 09:30:00,13.9,13.9,13.8,13.82,73800.0,12.0615,12.0615,11.9747,11.9921,73800.0
2007-12-05 09:35:00,13.81,13.9,13.73,13.86,85800.0,11.9834,12.0615,11.914,12.0268,85800.0
2007-12-05 09:40:00,13.85,13.88,13.81,13.85,47900.0,12.0181,12.0441,11.9834,12.0181,47900.0
2007-12-05 09:45:00,13.85,13.9,13.81,13.84,85000.0,12.0181,12.0615,11.9834,12.0094,85000.0
2007-12-05 09:50:00,13.84,13.9,13.81,13.85,69100.0,12.0094,12.0615,11.9834,12.0181,69100.0
2007-12-05 09:55:00,13.85,13.88,13.85,13.86,80500.0,12.0181,12.0441,12.0181,12.0268,80500.0
2007-12-05 10:00:00,13.85,13.91,13.82,13.91,132700.0,12.0181,12.0702,11.9921,12.0702,132700.0
2007-12-05 10:05:00,13.91,13.91,13.84,13.84,94900.0,12.0702,12.0702,12.0094,12.0094,94900.0
2007-12-05 10:10:00,13.85,13.86,13.82,13.85,69500.0,12.0181,12.0268,11.9921,12.0181,69500.0
2007-12-05 10:15:00,13.85,13.86,13.85,13.85,63000.0,12.0181,12.0268,12.0181,12.0181,63000.0
2007-12-05 10:20:00,13.86,13.87,13.84,13.84,57700.0,12.0268,12.0354,12.0094,12.0094,57700.0
2007-12-05 10:25:00,13.85,13.88,13.82,13.82,182300.0,12.0181,12.0441,11.9921,11.9921,182300.0
2007-12-05 10:30:00,13.82,13.82,13.75,13.75,56700.0,11.9921,11.9921,11.9313,11.9313,56700.0
2007-12-05 10:35:00,13.75,13.77,13.72,13.73,90200.0,11.9313,11.9487,11.9053,11.914,90200.0
2007-12-05 10:40:00,13.73,13.74,13.71,13.74,54200.0,11.914,11.9226,11.8966,11.9226,54200.0
2007-12-05 10:45:00,13.74,13.85,13.74,13.78,176100.0,11.9226,12.0181,11.9226,11.9573,176100.0
2007-12-05 10:50:00,13.78,13.82,13.75,13.81,51900.0,11.9573,11.9921,11.9313,11.9834,51900.0
2007-12-05 10:55:00,13.81,13.82,13.79,13.79,27300.0,11.9834,11.9921,11.966,11.966,27300.0
2007-12-05 11:00:00,13.79,13.8,13.76,13.76,25000.0,11.966,11.9747,11.94,11.94,25000.0
2007-12-05 11:05:00,13.75,13.8,13.74,13.79,83600.0,11.9313,11.9747,11.9226,11.966,83600.0
2007-12-05 11:10:00,13.78,13.84,13.77,13.82,47800.0,11.9573,12.0094,11.9487,11.9921,47800.0
2007-12-05 11:15:00,13.82,13.82,13.79,13.82,34300.0,11.9921,11.9921,11.966,11.9921,34300.0
2007-12-05 11:20:00,13.81,13.84,13.81,13.82,20500.0,11.9834,12.0094,11.9834,11.9921,20500.0
2007-12-05 11:25:00,13.83,13.85,13.82,13.84,17800.0,12.0007,12.0181,11.9921,12.0094,17800.0
2007-12-05 11:30:00,13.84,13.84,13.82,13.82,28300.0,12.0094,12.0094,11.9921,11.9921,28300.0
2007-12-05 11:35:00,13.83,13.83,13.79,13.8,34000.0,12.0007,12.0007,11.966,11.9747,34000.0
2007-12-05 11:40:00,13.79,13.8,13.78,13.8,15700.0,11.966,11.9747,11.9573,11.9747,15700.0
2007-12-05 11:45:00,13.79,13.81,13.79,13.81,14300.0,11.966,11.9834,11.966,11.9834,14300.0
2007-12-05 11:50:00,13.81,13.81,13.8,13.8,9800.0,11.9834,11.9834,11.9747,11.9747,9800.0
2007-12-05 11:55:00,13.81,13.81,13.79,13.79,10200.0,11.9834,11.9834,11.966,11.966,10200.0
2007-12-05 12:00:00,13.8,13.8,13.79,13.79,11400.0,11.9747,11.9747,11.966,11.966,11400.0
2007-12-05 12:05:00,13.79,13.8,13.79,13.79,12200.0,11.966,11.9747,11.966,11.966,12200.0
2007-12-05 12:10:00,13.79,13.8,13.79,13.8,19500.0,11.966,11.9747,11.966,11.9747,19500.0
2007-12-05 12:15:00,13.8,13.82,13.79,13.81,33700.0,11.9747,11.9921,11.966,11.9834,33700.0
2007-12-05 12:20:00,13.81,13.82,13.79,13.79,24200.0,11.9834,11.9921,11.966,11.966,24200.0
2007-12-05 12:25:00,13.79,13.82,13.79,13.8,29400.0,11.966,11.9921,11.966,11.9747,29400.0
2007-12-05 12:30:00,13.8,13.8,13.78,13.78,43500.0,11.9747,11.9747,11.9573,11.9573,43500.0
2007-12-05 12:35:00,13.78,13.8,13.77,13.79,78200.0,11.9573,11.9747,11.9487,11.966,78200.0
2007-12-05 12:40:00,13.78,13.81,13.77,13.78,93700.0,11.9573,11.9834,11.9487,11.9573,93700.0
2007-12-05 12:45:00,13.77,13.81,13.76,13.76,78800.0,11.9487,11.9834,11.94,11.94,78800.0
2007-12-05 12:50:00,13.77,13.77,13.72,13.72,105200.0,11.9487,11.9487,11.9053,11.9053,105200.0
2007-12-05 12:55:00,13.73,13.74,13.7,13.72,60100.0,11.914,11.9226,11.8879,11.9053,60100.0
2007-12-05 13:00:00,13.72,13.73,13.72,13.73,19500.0,11.9053,11.914,11.9053,11.914,19500.0
2007-12-05 13:05:00,13.72,13.73,13.65,13.65,107700.0,11.9053,11.914,11.8445,11.8445,107700.0
2007-12-05 13:10:00,13.66,13.72,13.65,13.71,71800.0,11.8532,11.9053,11.8445,11.8966,71800.0
2007-12-05 13:15:00,13.7,13.71,13.69,13.69,27200.0,11.8879,11.8966,11.8792,11.8792,27200.0
2007-12-05 13:20:00,13.69,13.73,13.68,13.69,32100.0,11.8792,11.914,11.8706,11.8792,32100.0
2007-12-05 13:25:00,13.68,13.69,13.66,13.67,19700.0,11.8706,11.8792,11.8532,11.8619,19700.0
2007-12-05 13:30:00,13.66,13.7,13.66,13.69,24000.0,11.8532,11.8879,11.8532,11.8792,24000.0
2007-12-05 13:35:00,13.69,13.71,13.68,13.7,19200.0,11.8792,11.8966,11.8706,11.8879,19200.0
2007-12-05 13:40:00,13.7,13.7,13.69,13.69,28700.0,11.8879,11.8879,11.8792,11.8792,28700.0
2007-12-05 13:45:00,13.7,13.73,13.69,13.71,52900.0,11.8879,11.914,11.8792,11.8966,52900.0
2007-12-05 13:50:00,13.72,13.74,13.71,13.74,32500.0,11.9053,11.9226,11.8966,11.9226,32500.0
2007-12-05 13:55:00,13.73,13.76,13.73,13.74,27300.0,11.914,11.94,11.914,11.9226,27300.0
2007-12-05 14:00:00,13.74,13.75,13.73,13.74,28900.0,11.9226,11.9313,11.914,11.9226,28900.0
2007-12-05 14:05:00,13.73,13.75,13.73,13.74,20300.0,11.914,11.9313,11.914,11.9226,20300.0
2007-12-05 14:10:00,13.75,13.75,13.72,13.72,80100.0,11.9313,11.9313,11.9053,11.9053,80100.0
2007-12-05 14:15:00,13.71,13.71,13.68,13.69,33900.0,11.8966,11.8966,11.8706,11.8792,33900.0
2007-12-05 14:20:00,13.69,13.7,13.63,13.64,91900.0,11.8792,11.8879,11.8272,11.8359,91900.0
2007-12-05 14:25:00,13.64,13.66,13.63,13.65,54400.0,11.8359,11.8532,11.8272,11.8445,54400.0
2007-12-05 14:30:00,13.64,13.65,13.63,13.63,32200.0,11.8359,11.8445,11.8272,11.8272,32200.0
2007-12-05 14:35:00,13.63,13.64,13.6,13.61,23400.0,11.8272,11.8359,11.8012,11.8098,23400.0
2007-12-05 14:40:00,13.6,13.62,13.58,13.61,70100.0,11.8012,11.8185,11.7838,11.8098,70100.0
2007-12-05 14:45:00,13.61,13.64,13.61,13.63,23800.0,11.8098,11.8359,11.8098,11.8272,23800.0
2007-12-05 14:50:00,13.63,13.64,13.58,13.59,40400.0,11.8272,11.8359,11.7838,11.7925,40400.0
2007-12-05 14:55:00,13.59,13.61,13.59,13.6,33100.0,11.7925,11.8098,11.7925,11.8012,33100.0
2007-12-05 15:00:00,13.6,13.61,13.59,13.61,22300.0,11.8012,11.8098,11.7925,11.8098,22300.0
2007-12-05 15:05:00,13.6,13.61,13.59,13.6,14900.0,11.8012,11.8098,11.7925,11.8012,14900.0
2007-12-05 15:10:00,13.6,13.61,13.59,13.59,29800.0,11.8012,11.8098,11.7925,11.7925,29800.0
2007-12-05 15:15:00,13.6,13.61,13.59,13.61,55900.0,11.8012,11.8098,11.7925,11.8098,55900.0
2007-12-05 15:20:00,13.61,13.66,13.61,13.62,57600.0,11.8098,11.8532,11.8098,11.8185,57600.0
2007-12-05 15:25:00,13.62,13.65,13.62,13.65,20700.0,11.8185,11.8445,11.8185,11.8445,20700.0
2007-12-05 15:30:00,13.64,13.65,13.62,13.64,46000.0,11.8359,11.8445,11.8185,11.8359,46000.0
2007-12-05 15:35:00,13.64,13.67,13.64,13.67,38200.0,11.8359,11.8619,11.8359,11.8619,38200.0
2007-12-05 15:40:00,13.67,13.72,13.66,13.72,79400.0,11.8619,11.9053,11.8532,11.9053,79400.0
2007-12-05 15:45:00,13.71,13.72,13.69,13.71,63300.0,11.8966,11.9053,11.8792,11.8966,63300.0
2007-12-05 15:50:00,13.71,13.73,13.71,13.71,75100.0,11.8966,11.914,11.8966,11.8966,75100.0
2007-12-05 15:55:00,13.71,13.74,13.71,13.73,145200.0,11.8966,11.9226,11.8966,11.914,145200.0
2007-12-06 09:30:00,13.7,13.8,13.7,13.78,44100.0,11.8879,11.9747,11.8879,11.9573,44100.0
2007-12-06 09:35:00,13.78,13.84,13.78,13.79,56400.0,11.9573,12.0094,11.9573,11.966,56400.0
2007-12-06 09:40:00,13.79,13.84,13.79,13.83,39700.0,11.966,12.0094,11.966,12.0007,39700.0
2007-12-06 09:45:00,13.83,13.9,13.82,13.89,52100.0,12.0007,12.0615,11.9921,12.0528,52100.0
2007-12-06 09:50:00,13.89,13.9,13.84,13.87,58900.0,12.0528,12.0615,12.0094,12.0354,58900.0
2007-12-06 09:55:00,13.87,13.91,13.81,13.82,49700.0,12.0354,12.0702,11.9834,11.9921,49700.0
2007-12-06 10:00:00,13.82,13.89,13.78,13.78,80000.0,11.9921,12.0528,11.9573,11.9573,80000.0
2007-12-06 10:05:00,13.78,13.81,13.78,13.78,54300.0,11.9573,11.9834,11.9573,11.9573,54300.0
2007-12-06 10:10:00,13.79,13.8,13.74,13.75,45200.0,11.966,11.9747,11.9226,11.9313,45200.0
2007-12-06 10:15:00,13.75,13.75,13.74,13.75,4700.0,11.9313,11.9313,11.9226,11.9313,4700.0
2007-12-06 10:20:00,13.75,13.77,13.74,13.75,66400.0,11.9313,11.9487,11.9226,11.9313,66400.0
2007-12-06 10:25:00,13.75,13.75,13.72,13.72,26800.0,11.9313,11.9313,11.9053,11.9053,26800.0
2007-12-06 10:30:00,13.73,13.73,13.69,13.7,35300.0,11.914,11.914,11.8792,11.8879,35300.0
2007-12-06 10:35:00,13.7,13.75,13.68,13.75,68000.0,11.8879,11.9313,11.8706,11.9313,68000.0
2007-12-06 10:40:00,13.75,13.75,13.72,13.74,36600.0,11.9313,11.9313,11.9053,11.9226,36600.0
2007-12-06 10:45:00,13.75,13.77,13.74,13.75,33000.0,11.9313,11.9487,11.9226,11.9313,33000.0
2007-12-06 10:50:00,13.75,13.76,13.74,13.76,27200.0,11.9313,11.94,11.9226,11.94,27200.0
2007-12-06 10:55:00,13.76,13.77,13.75,13.76,41900.0,11.94,11.9487,11.9313,11.94,41900.0
2007-12-06 11:00:00,13.76,13.77,13.74,13.74,106000.0,11.94,11.9487,11.9226,11.9226,106000.0
2007-12-06 11:05:00,13.75,13.76,13.74,13.74,57700.0,11.9313,11.94,11.9226,11.9226,57700.0
2007-12-06 11:10:00,13.75,13.75,13.72,13.72,84700.0,11.9313,11.9313,11.9053,11.9053,84700.0
2007-12-06 11:15:00,13.72,13.73,13.7,13.7,23500.0,11.9053,11.914,11.8879,11.8879,23500.0
2007-12-06 11:20:00,13.7,13.75,13.69,13.75,39800.0,11.8879,11.9313,11.8792,11.9313,39800.0
2007-12-06 11:25:00,13.74,13.75,13.7,13.7,24000.0,11.9226,11.9313,11.8879,11.8879,24000.0
2007-12-06 11:30:00,13.7,13.71,13.69,13.69,26100.0,11.8879,11.8966,11.8792,11.8792,26100.0
2007-12-06 11:35:00,13.7,13.7,13.69,13.69,21900.0,11.8879,11.8879,11.8792,11.8792,21900.0
2007-12-06 11:40:00,13.69,13.74,13.69,13.73,23500.0,11.8792,11.9226,11.8792,11.914,23500.0
2007-12-06 11:45:00,13.74,13.74,13.7,13.7,25300.0,11.9226,11.9226,11.8879,11.8879,25300.0
2007-12-06 11:50:00,13.7,13.71,13.65,13.65,48500.0,11.8879,11.8966,11.8445,11.8445,48500.0
2007-12-06 11:55:00,13.65,13.65,13.62,13.64,38300.0,11.8445,11.8445,11.8185,11.8359,38300.0
2007-12-06 12:00:00,13.64,13.71,13.63,13.71,30700.0,11.8359,11.8966,11.8272,11.8966,30700.0
2007-12-06 12:05:00,13.71,13.75,13.71,13.74,43500.0,11.8966,11.9313,11.8966,11.9226,43500.0
2007-12-06 12:10:00,13.74,13.75,13.71,13.71,41000.0,11.9226,11.9313,11.8966,11.8966,41000.0
2007-12-06 12:15:00,13.72,13.72,13.69,13.7,41000.0,11.9053,11.9053,11.8792,11.8879,41000.0
2007-12-06 12:20:00,13.69,13.75,13.69,13.75,20400.0,11.8792,11.9313,11.8792,11.9313,20400.0
2007-12-06 12:25:00,13.74,13.75,13.74,13.75,25300.0,11.9226,11.9313,11.9226,11.9313,25300.0
2007-12-06 12:30:00,13.75,13.75,13.74,13.74,15000.0,11.9313,11.9313,11.9226,11.9226,15000.0
2007-12-06 12:35:00,13.75,13.75,13.71,13.73,31800.0,11.9313,11.9313,11.8966,11.914,31800.0
2007-12-06 12:40:00,13.73,13.74,13.72,13.73,42700.0,11.914,11.9226,11.9053,11.914,42700.0
2007-12-06 12:45:00,13.72,13.74,13.72,13.72,33400.0,11.9053,11.9226,11.9053,11.9053,33400.0
2007-12-06 12:50:00,13.71,13.73,13.68,13.72,24100.0,11.8966,11.914,11.8706,11.9053,24100.0
2007-12-06 12:55:00,13.73,13.74,13.71,13.73,20800.0,11.914,11.9226,11.8966,11.914,20800.0
2007-12-06 13:00:00,13.74,13.78,13.74,13.77,35700.0,11.9226,11.9573,11.9226,11.9487,35700.0
2007-12-06 13:05:00,13.78,13.78,13.73,13.74,31600.0,11.9573,11.9573,11.914,11.9226,31600.0
2007-12-06 13:10:00,13.74,13.75,13.73,13.75,16000.0,11.9226,11.9313,11.914,11.9313,16000.0
2007-12-06 13:15:00,13.75,13.76,13.74,13.74,18100.0,11.9313,11.94,11.9226,11.9226,18100.0
2007-12-06 13:20:00,13.75,13.8,13.75,13.79,33100.0,11.9313,11.9747,11.9313,11.966,33100.0
2007-12-06 13:25:00,13.78,13.78,13.76,13.77,16300.0,11.9573,11.9573,11.94,11.9487,16300.0
2007-12-06 13:30:00,13.78,13.78,13.7,13.7,63600.0,11.9573,11.9573,11.8879,11.8879,63600.0
2007-12-06 13:35:00,13.71,13.73,13.69,13.71,32200.0,11.8966,11.914,11.8792,11.8966,32200.0
2007-12-06 13:40:00,13.72,13.75,13.71,13.74,14500.0,11.9053,11.9313,11.8966,11.9226,14500.0
2007-12-06 13:45:00,13.74,13.74,13.69,13.74,22100.0,11.9226,11.9226,11.8792,11.9226,22100.0
2007-12-06 13:50:00,13.74,13.74,13.73,13.73,17500.0,11.9226,11.9226,11.914,11.914,17500.0
2007-12-06 13:55:00,13.73,13.74,13.69,13.7,20700.0,11.914,11.9226,11.8792,11.8879,20700.0
2007-12-06 14:00:00,13.7,13.72,13.69,13.7,44900.0,11.8879,11.9053,11.8792,11.8879,44900.0
2007-12-06 14:05:00,13.7,13.74,13.7,13.73,19100.0,11.8879,11.9226,11.8879,11.914,19100.0
2007-12-06 14:10:00,13.73,13.75,13.73,13.74,17000.0,11.914,11.9313,11.914,11.9226,17000.0
2007-12-06 14:15:00,13.75,13.78,13.74,13.78,18700.0,11.9313,11.9573,11.9226,11.9573,18700.0
2007-12-06 14:20:00,13.78,13.79,13.77,13.78,30700.0,11.9573,11.966,11.9487,11.9573,30700.0
2007-12-06 14:25:00,13.77,13.78,13.75,13.77,36500.0,11.9487,11.9573,11.9313,11.9487,36500.0
2007-12-06 14:30:00,13.77,13.79,13.75,13.79,35600.0,11.9487,11.966,11.9313,11.966,35600.0
2007-12-06 14:35:00,13.79,13.85,13.79,13.84,30000.0,11.966,12.0181,11.966,12.0094,30000.0
2007-12-06 14:40:00,13.83,13.86,13.81,13.86,57800.0,12.0007,12.0268,11.9834,12.0268,57800.0
2007-12-06 14:45:00,13.86,13.86,13.84,13.84,25200.0,12.0268,12.0268,12.0094,12.0094,25200.0
2007-12-06 14:50:00,13.84,13.86,13.84,13.84,37600.0,12.0094,12.0268,12.0094,12.0094,37600.0
2007-12-06 14:55:00,13.84,13.85,13.84,13.84,13400.0,12.0094,12.0181,12.0094,12.0094,13400.0
2007-12-06 15:00:00,13.85,13.87,13.84,13.87,32200.0,12.0181,12.0354,12.0094,12.0354,32200.0
2007-12-06 15:05:00,13.87,13.87,13.84,13.84,48300.0,12.0354,12.0354,12.0094,12.0094,48300.0
2007-12-06 15:10:00,13.84,13.85,13.84,13.85,10700.0,12.0094,12.0181,12.0094,12.0181,10700.0
2007-12-06 15:15:00,13.84,13.88,13.84,13.86,49300.0,12.0094,12.0441,12.0094,12.0268,49300.0
2007-12-06 15:20:00,13.86,13.88,13.85,13.87,39700.0,12.0268,12.0441,12.0181,12.0354,39700.0
2007-12-06 15:25:00,13.87,13.88,13.86,13.86,25900.0,12.0354,12.0441,12.0268,12.0268,25900.0
2007-12-06 15:30:00,13.86,13.87,13.8,13.81,44100.0,12.0268,12.0354,11.9747,11.9834,44100.0
2007-12-06 15:35:00,13.81,13.85,13.81,13.85,98100.0,11.9834,12.0181,11.9834,12.0181,98100.0
2007-12-06 15:40:00,13.85,13.87,13.84,13.87,49500.0,12.0181,12.0354,12.0094,12.0354,49500.0
2007-12-06 15:45:00,13.86,13.88,13.86,13.87,79900.0,12.0268,12.0441,12.0268,12.0354,79900.0
2007-12-06 15:50:00,13.86,13.95,13.86,13.95,406900.0,12.0268,12.1049,12.0268,12.1049,406900.0
2007-12-06 15:55:00,13.95,13.98,13.93,13.95,278400.0,12.1049,12.1309,12.0875,12.1049,278400.0
2007-12-07 09:30:00,13.96,14.07,13.96,14.03,112500.0,12.1135,12.209,12.1135,12.1743,112500.0
2007-12-07 09:35:00,14.03,14.13,14.03,14.11,183400.0,12.1743,12.2611,12.1743,12.2437,183400.0
2007-12-07 09:40:00,14.12,14.25,14.06,14.23,365900.0,12.2524,12.3652,12.2003,12.3478,365900.0
2007-12-07 09:45:00,14.23,14.26,14.19,14.23,203300.0,12.3478,12.3739,12.3131,12.3478,203300.0
2007-12-07 09:50:00,14.23,14.25,14.2,14.23,210300.0,12.3478,12.3652,12.3218,12.3478,210300.0
2007-12-07 09:55:00,14.23,14.25,14.2,14.21,129300.0,12.3478,12.3652,12.3218,12.3305,129300.0
2007-12-07 10:00:00,14.22,14.25,14.21,14.25,71800.0,12.3391,12.3652,12.3305,12.3652,71800.0
2007-12-07 10:05:00,14.25,14.25,14.21,14.22,69500.0,12.3652,12.3652,12.3305,12.3391,69500.0
2007-12-07 10:10:00,14.23,14.28,14.23,14.24,125400.0,12.3478,12.3912,12.3478,12.3565,125400.0
2007-12-07 10:15:00,14.25,14.31,14.25,14.31,104300.0,12.3652,12.4172,12.3652,12.4172,104300.0
2007-12-07 10:20:00,14.31,14.33,14.27,14.33,76600.0,12.4172,12.4346,12.3825,12.4346,76600.0
2007-12-07 10:25:00,14.32,14.35,14.32,14.33,75500.0,12.4259,12.452,12.4259,12.4346,75500.0
2007-12-07 10:30:00,14.33,14.34,14.33,14.34,31900.0,12.4346,12.4433,12.4346,12.4433,31900.0
2007-12-07 10:35:00,14.33,14.36,14.32,14.36,49800.0,12.4346,12.4606,12.4259,12.4606,49800.0
2007-12-07 10:40:00,14.35,14.4,14.35,14.4,126200.0,12.452,12.4953,12.452,12.4953,126200.0
2007-12-07 10:45:00,14.39,14.43,14.39,14.41,124900.0,12.4867,12.5214,12.4867,12.504,124900.0
2007-12-07 10:50:00,14.41,14.41,14.32,14.36,138700.0,12.504,12.504,12.4259,12.4606,138700.0
2007-12-07 10:55:00,14.35,14.39,14.33,14.38,82700.0,12.452,12.4867,12.4346,12.478,82700.0
2007-12-07 11:00:00,14.38,14.4,14.35,14.39,77200.0,12.478,12.4953,12.452,12.4867,77200.0
2007-12-07 11:05:00,14.39,14.44,14.39,14.4,65400.0,12.4867,12.53,12.4867,12.4953,65400.0
2007-12-07 11:10:00,14.42,14.44,14.4,14.4,138600.0,12.5127,12.53,12.4953,12.4953,138600.0
2007-12-07 11:15:00,14.4,14.41,14.4,14.41,19400.0,12.4953,12.504,12.4953,12.504,19400.0
2007-12-07 11:20:00,14.41,14.43,14.37,14.4,127700.0,12.504,12.5214,12.4693,12.4953,127700.0
2007-12-07 11:25:00,14.4,14.4,14.36,14.36,83000.0,12.4953,12.4953,12.4606,12.4606,83000.0
2007-12-07 11:30:00,14.37,14.37,14.31,14.33,57500.0,12.4693,12.4693,12.4172,12.4346,57500.0
2007-12-07 11:35:00,14.34,14.38,14.33,14.36,71000.0,12.4433,12.478,12.4346,12.4606,71000.0
2007-12-07 11:40:00,14.36,14.36,14.35,14.36,38700.0,12.4606,12.4606,12.452,12.4606,38700.0
2007-12-07 11:45:00,14.35,14.37,14.35,14.35,72000.0,12.452,12.4693,12.452,12.452,72000.0
2007-12-07 11:50:00,14.36,14.37,14.35,14.36,50700.0,12.4606,12.4693,12.452,12.4606,50700.0
2007-12-07 11:55:00,14.36,14.37,14.35,14.36,22800.0,12.4606,12.4693,12.452,12.4606,22800.0
2007-12-07 12:00:00,14.36,14.37,14.35,14.36,15700.0,12.4606,12.4693,12.452,12.4606,15700.0
2007-12-07 12:05:00,14.37,14.4,14.36,14.4,27500.0,12.4693,12.4953,12.4606,12.4953,27500.0
2007-12-07 12:10:00,14.39,14.4,14.37,14.38,28000.0,12.4867,12.4953,12.4693,12.478,28000.0
2007-12-07 12:15:00,14.37,14.37,14.31,14.31,58100.0,12.4693,12.4693,12.4172,12.4172,58100.0
2007-12-07 12:20:00,14.31,14.32,14.27,14.28,80500.0,12.4172,12.4259,12.3825,12.3912,80500.0
2007-12-07 12:25:00,14.28,14.28,14.25,14.27,42400.0,12.3912,12.3912,12.3652,12.3825,42400.0
2007-12-07 12:30:00,14.27,14.31,14.26,14.3,70100.0,12.3825,12.4172,12.3739,12.4086,70100.0
2007-12-07 12:35:00,14.3,14.3,14.24,14.25,42500.0,12.4086,12.4086,12.3565,12.3652,42500.0
2007-12-07 12:40:00,14.25,14.34,14.25,14.33,51000.0,12.3652,12.4433,12.3652,12.4346,51000.0
2007-12-07 12:45:00,14.33,14.39,14.33,14.38,111300.0,12.4346,12.4867,12.4346,12.478,111300.0
2007-12-07 12:50:00,14.39,14.39,14.31,14.31,18100.0,12.4867,12.4867,12.4172,12.4172,18100.0
2007-12-07 12:55:00,14.31,14.36,14.29,14.29,73600.0,12.4172,12.4606,12.3999,12.3999,73600.0
2007-12-07 13:00:00,14.29,14.34,14.26,14.33,17700.0,12.3999,12.4433,12.3739,12.4346,17700.0
2007-12-07 13:05:00,14.34,14.34,14.29,14.33,30800.0,12.4433,12.4433,12.3999,12.4346,30800.0
2007-12-07 13:10:00,14.34,14.35,14.32,14.33,32800.0,12.4433,12.452,12.4259,12.4346,32800.0
2007-12-07 13:15:00,14.34,14.34,14.31,14.32,26000.0,12.4433,12.4433,12.4172,12.4259,26000.0
2007-12-07 13:20:00,14.33,14.34,14.22,14.22,87000.0,12.4346,12.4433,12.3391,12.3391,87000.0
2007-12-07 13:25:00,14.22,14.24,14.19,14.2,60700.0,12.3391,12.3565,12.3131,12.3218,60700.0
2007-12-07 13:30:00,14.21,14.32,14.2,14.32,64900.0,12.3305,12.4259,12.3218,12.4259,64900.0
2007-12-07 13:35:00,14.32,14.32,14.28,14.29,33200.0,12.4259,12.4259,12.3912,12.3999,33200.0
2007-12-07 13:40:00,14.29,14.3,14.26,14.3,31000.0,12.3999,12.4086,12.3739,12.4086,31000.0
2007-12-07 13:45:00,14.31,14.37,14.31,14.36,24700.0,12.4172,12.4693,12.4172,12.4606,24700.0
2007-12-07 13:50:00,14.36,14.37,14.34,14.34,45400.0,12.4606,12.4693,12.4433,12.4433,45400.0
2007-12-07 13:55:00,14.34,14.35,14.31,14.31,19500.0,12.4433,12.452,12.4172,12.4172,19500.0
2007-12-07 14:00:00,14.31,14.35,14.29,14.34,22900.0,12.4172,12.452,12.3999,12.4433,22900.0
2007-12-07 14:05:00,14.35,14.37,14.33,14.37,48000.0,12.452,12.4693,12.4346,12.4693,48000.0
2007-12-07 14:10:00,14.37,14.37,14.33,14.35,32800.0,12.4693,12.4693,12.4346,12.452,32800.0
2007-12-07 14:15:00,14.36,14.36,14.34,14.34,22300.0,12.4606,12.4606,12.4433,12.4433,22300.0
2007-12-07 14:20:00,14.34,14.35,14.34,14.35,34000.0,12.4433,12.452,12.4433,12.452,34000.0
2007-12-07 14:25:00,14.34,14.35,14.34,14.34,13600.0,12.4433,12.452,12.4433,12.4433,13600.0
2007-12-07 14:30:00,14.34,14.37,14.34,14.37,33000.0,12.4433,12.4693,12.4433,12.4693,33000.0
2007-12-07 14:35:00,14.36,14.37,14.33,14.33,47100.0,12.4606,12.4693,12.4346,12.4346,47100.0
2007-12-07 14:40:00,14.33,14.34,14.32,14.33,33100.0,12.4346,12.4433,12.4259,12.4346,33100.0
2007-12-07 14:45:00,14.33,14.34,14.32,14.34,21800.0,12.4346,12.4433,12.4259,12.4433,21800.0
2007-12-07 14:50:00,14.34,14.34,14.28,14.29,56400.0,12.4433,12.4433,12.3912,12.3999,56400.0
2007-12-07 14:55:00,14.28,14.31,14.28,14.3,35800.0,12.3912,12.4172,12.3912,12.4086,35800.0
2007-12-07 15:00:00,14.3,14.34,14.29,14.34,51600.0,12.4086,12.4433,12.3999,12.4433,51600.0
2007-12-07 15:05:00,14.34,14.35,14.29,14.3,67300.0,12.4433,12.452,12.3999,12.4086,67300.0
2007-12-07 15:10:00,14.29,14.31,14.27,14.29,96100.0,12.3999,12.4172,12.3825,12.3999,96100.0
2007-12-07 15:15:00,14.29,14.3,14.26,14.27,63000.0,12.3999,12.4086,12.3739,12.3825,63000.0
2007-12-07 15:20:00,14.26,14.27,14.25,14.26,51500.0,12.3739,12.3825,12.3652,12.3739,51500.0
2007-12-07 15:25:00,14.26,14.27,14.26,14.26,51200.0,12.3739,12.3825,12.3739,12.3739,51200.0
2007-12-07 15:30:00,14.26,14.27,14.26,14.27,54600.0,12.3739,12.3825,12.3739,12.3825,54600.0
2007-12-07 15:35:00,14.27,14.27,14.26,14.27,51100.0,12.3825,12.3825,12.3739,12.3825,51100.0
2007-12-07 15:40:00,14.26,14.27,14.26,14.26,48500.0,12.3739,12.3825,12.3739,12.3739,48500.0
2007-12-07 15:45:00,14.27,14.28,14.26,14.26,60600.0,12.3825,12.3912,12.3739,12.3739,60600.0
2007-12-07 15:50:00,14.27,14.27,14.25,14.27,85500.0,12.3825,12.3825,12.3652,12.3825,85500.0
2007-12-07 15:55:00,14.27,14.31,14.26,14.28,166500.0,12.3825,12.4172,12.3739,12.3912,166500.0
2007-12-10 09:30:00,14.29,14.29,14.28,14.28,4900.0,12.3999,12.3999,12.3912,12.3912,4900.0
2007-12-10 09:35:00,14.27,14.27,14.14,14.18,116800.0,12.3825,12.3825,12.2697,12.3044,116800.0
2007-12-10 09:40:00,14.18,14.19,14.1,14.14,41700.0,12.3044,12.3131,12.235,12.2697,41700.0
2007-12-10 09:45:00,14.13,14.17,14.11,14.15,38700.0,12.2611,12.2958,12.2437,12.2784,38700.0
2007-12-10 09:50:00,14.15,14.16,14.14,14.16,24700.0,12.2784,12.2871,12.2697,12.2871,24700.0
2007-12-10 09:55:00,14.16,14.22,14.15,14.2,46200.0,12.2871,12.3391,12.2784,12.3218,46200.0
2007-12-10 10:00:00,14.2,14.22,14.17,14.21,47500.0,12.3218,12.3391,12.2958,12.3305,47500.0
2007-12-10 10:05:00,14.21,14.21,14.15,14.16,60900.0,12.3305,12.3305,12.2784,12.2871,60900.0
2007-12-10 10:10:00,14.16,14.17,14.15,14.16,40700.0,12.2871,12.2958,12.2784,12.2871,40700.0
2007-12-10 10:15:00,14.16,14.17,14.15,14.15,22600.0,12.2871,12.2958,12.2784,12.2784,22600.0
2007-12-10 10:20:00,14.15,14.17,14.15,14.17,34300.0,12.2784,12.2958,12.2784,12.2958,34300.0
2007-12-10 10:25:00,14.16,14.17,14.15,14.17,36300.0,12.2871,12.2958,12.2784,12.2958,36300.0
2007-12-10 10:30:00,14.17,14.2,14.16,14.19,38000.0,12.2958,12.3218,12.2871,12.3131,38000.0
2007-12-10 10:35:00,14.19,14.2,14.18,14.19,28500.0,12.3131,12.3218,12.3044,12.3131,28500.0
2007-12-10 10:40:00,14.2,14.2,14.19,14.19,43300.0,12.3218,12.3218,12.3131,12.3131,43300.0
2007-12-10 10:45:00,14.2,14.2,14.19,14.2,25300.0,12.3218,12.3218,12.3131,12.3218,25300.0
2007-12-10 10:50:00,14.2,14.2,14.18,14.19,65700.0,12.3218,12.3218,12.3044,12.3131,65700.0
2007-12-10 10:55:00,14.19,14.2,14.17,14.18,44200.0,12.3131,12.3218,12.2958,12.3044,44200.0
2007-12-10 11:00:00,14.18,14.19,14.17,14.19,46600.0,12.3044,12.3131,12.2958,12.3131,46600.0
2007-12-10 11:05:00,14.18,14.2,14.18,14.19,100500.0,12.3044,12.3218,12.3044,12.3131,100500.0
2007-12-10 11:10:00,14.18,14.19,14.18,14.18,22300.0,12.3044,12.3131,12.3044,12.3044,22300.0
2007-12-10 11:15:00,14.18,14.19,14.18,14.19,21500.0,12.3044,12.3131,12.3044,12.3131,21500.0
2007-12-10 11:20:00,14.17,14.17,14.15,14.16,15900.0,12.2958,12.2958,12.2784,12.2871,15900.0
2007-12-10 11:25:00,14.15,14.19,14.15,14.19,39300.0,12.2784,12.3131,12.2784,12.3131,39300.0
2007-12-10 11:30:00,14.19,14.19,14.16,14.17,49500.0,12.3131,12.3131,12.2871,12.2958,49500.0
2007-12-10 11:35:00,14.18,14.18,14.17,14.18,13700.0,12.3044,12.3044,12.2958,12.3044,13700.0
2007-12-10 11:40:00,14.18,14.22,14.17,14.22,113800.0,12.3044,12.3391,12.2958,12.3391,113800.0
2007-12-10 11:45:00,14.21,14.22,14.19,14.19,74000.0,12.3305,12.3391,12.3131,12.3131,74000.0
2007-12-10 11:50:00,14.19,14.19,14.18,14.19,11500.0,12.3131,12.3131,12.3044,12.3131,11500.0
2007-12-10 11:55:00,14.19,14.22,14.19,14.19,47900.0,12.3131,12.3391,12.3131,12.3131,47900.0
2007-12-10 12:00:00,14.19,14.19,14.15,14.16,23000.0,12.3131,12.3131,12.2784,12.2871,23000.0
2007-12-10 12:05:00,14.15,14.16,14.15,14.16,24600.0,12.2784,12.2871,12.2784,12.2871,24600.0
2007-12-10 12:10:00,14.16,14.16,14.15,14.16,8500.0,12.2871,12.2871,12.2784,12.2871,8500.0
2007-12-10 12:15:00,14.16,14.17,14.16,14.17,33200.0,12.2871,12.2958,12.2871,12.2958,33200.0
2007-12-10 12:20:00,14.16,14.17,14.16,14.17,10500.0,12.2871,12.2958,12.2871,12.2958,10500.0
2007-12-10 12:25:00,14.16,14.17,14.16,14.17,17200.0,12.2871,12.2958,12.2871,12.2958,17200.0
2007-12-10 12:30:00,14.17,14.17,14.16,14.17,16000.0,12.2958,12.2958,12.2871,12.2958,16000.0
2007-12-10 12:35:00,14.16,14.17,14.15,14.15,32200.0,12.2871,12.2958,12.2784,12.2784,32200.0
2007-12-10 12:40:00,14.15,14.16,14.14,14.15,23400.0,12.2784,12.2871,12.2697,12.2784,23400.0
2007-12-10 12:45:00,14.15,14.16,14.13,14.14,51200.0,12.2784,12.2871,12.2611,12.2697,51200.0
2007-12-10 12:50:00,14.13,14.14,14.13,14.13,10700.0,12.2611,12.2697,12.2611,12.2611,10700.0
2007-12-10 12:55:00,14.14,14.14,14.12,14.13,17800.0,12.2697,12.2697,12.2524,12.2611,17800.0
2007-12-10 13:00:00,14.12,14.15,14.12,14.14,46700.0,12.2524,12.2784,12.2524,12.2697,46700.0
2007-12-10 13:05:00,14.14,14.15,14.13,14.14,35600.0,12.2697,12.2784,12.2611,12.2697,35600.0
2007-12-10 13:10:00,14.13,14.14,14.12,14.13,36200.0,12.2611,12.2697,12.2524,12.2611,36200.0
2007-12-10 13:15:00,14.13,14.18,14.12,14.17,41800.0,12.2611,12.3044,12.2524,12.2958,41800.0
2007-12-10 13:20:00,14.16,14.17,14.14,14.14,50100.0,12.2871,12.2958,12.2697,12.2697,50100.0
2007-12-10 13:25:00,14.14,14.15,14.12,14.13,65200.0,12.2697,12.2784,12.2524,12.2611,65200.0
2007-12-10 13:30:00,14.13,14.13,14.1,14.1,14500.0,12.2611,12.2611,12.235,12.235,14500.0
2007-12-10 13:35:00,14.11,14.11,14.1,14.11,28100.0,12.2437,12.2437,12.235,12.2437,28100.0
2007-12-10 13:40:00,14.11,14.12,14.1,14.12,42000.0,12.2437,12.2524,12.235,12.2524,42000.0
2007-12-10 13:45:00,14.12,14.12,14.11,14.11,43200.0,12.2524,12.2524,12.2437,12.2437,43200.0
2007-12-10 13:50:00,14.11,14.11,14.09,14.1,40400.0,12.2437,12.2437,12.2263,12.235,40400.0
2007-12-10 13:55:00,14.1,14.1,14.06,14.1,69100.0,12.235,12.235,12.2003,12.235,69100.0
2007-12-10 14:00:00,14.09,14.1,14.08,14.09,74300.0,12.2263,12.235,12.2177,12.2263,74300.0
2007-12-10 14:05:00,14.1,14.1,14.07,14.08,51900.0,12.235,12.235,12.209,12.2177,51900.0
2007-12-10 14:10:00,14.08,14.08,14.07,14.08,38600.0,12.2177,12.2177,12.209,12.2177,38600.0
2007-12-10 14:15:00,14.07,14.08,14.05,14.07,121600.0,12.209,12.2177,12.1916,12.209,121600.0
2007-12-10 14:20:00,14.06,14.09,14.06,14.07,133900.0,12.2003,12.2263,12.2003,12.209,133900.0
2007-12-10 14:25:00,14.07,14.09,14.06,14.08,47000.0,12.209,12.2263,12.2003,12.2177,47000.0
2007-12-10 14:30:00,14.07,14.11,14.06,14.1,48200.0,12.209,12.2437,12.2003,12.235,48200.0
2007-12-10 14:35:00,14.11,14.17,14.1,14.14,95000.0,12.2437,12.2958,12.235,12.2697,95000.0
2007-12-10 14:40:00,14.15,14.17,14.14,14.17,39300.0,12.2784,12.2958,12.2697,12.2958,39300.0
2007-12-10 14:45:00,14.17,14.19,14.16,14.19,56000.0,12.2958,12.3131,12.2871,12.3131,56000.0
2007-12-10 14:50:00,14.18,14.19,14.17,14.17,62200.0,12.3044,12.3131,12.2958,12.2958,62200.0
2007-12-10 14:55:00,14.17,14.19,14.15,14.18,63600.0,12.2958,12.3131,12.2784,12.3044,63600.0
2007-12-10 15:00:00,14.18,14.19,14.17,14.18,38400.0,12.3044,12.3131,12.2958,12.3044,38400.0
2007-12-10 15:05:00,14.17,14.19,14.17,14.18,20200.0,12.2958,12.3131,12.2958,12.3044,20200.0
2007-12-10 15:10:00,14.19,14.22,14.18,14.21,74900.0,12.3131,12.3391,12.3044,12.3305,74900.0
2007-12-10 15:15:00,14.21,14.22,14.16,14.16,58300.0,12.3305,12.3391,12.2871,12.2871,58300.0
2007-12-10 15:20:00,14.17,14.17,14.15,14.17,32600.0,12.2958,12.2958,12.2784,12.2958,32600.0
2007-12-10 15:25:00,14.17,14.18,14.16,14.18,25100.0,12.2958,12.3044,12.2871,12.3044,25100.0
2007-12-10 15:30:00,14.18,14.21,14.18,14.21,61700.0,12.3044,12.3305,12.3044,12.3305,61700.0
2007-12-10 15:35:00,14.2,14.22,14.2,14.2,67100.0,12.3218,12.3391,12.3218,12.3218,67100.0
2007-12-10 15:40:00,14.2,14.21,14.18,14.21,50500.0,12.3218,12.3305,12.3044,12.3305,50500.0
2007-12-10 15:45:00,14.2,14.21,14.18,14.19,54900.0,12.3218,12.3305,12.3044,12.3131,54900.0
2007-12-10 15:50:00,14.19,14.22,14.18,14.21,66000.0,12.3131,12.3391,12.3044,12.3305,66000.0
2007-12-10 15:55:00,14.2,14.22,14.2,14.22,68300.0,12.3218,12.3391,12.3218,12.3391,68300.0
2007-12-11 09:30:00,14.21,14.21,14.08,14.15,56300.0,12.3305,12.3305,12.2177,12.2784,56300.0
2007-12-11 09:35:00,14.15,14.16,14.05,14.08,37800.0,12.2784,12.2871,12.1916,12.2177,37800.0
2007-12-11 09:40:00,14.05,14.1,14.05,14.1,14000.0,12.1916,12.235,12.1916,12.235,14000.0
2007-12-11 09:45:00,14.09,14.13,14.09,14.12,55300.0,12.2263,12.2611,12.2263,12.2524,55300.0
2007-12-11 09:50:00,14.12,14.18,14.12,14.17,24600.0,12.2524,12.3044,12.2524,12.2958,24600.0
2007-12-11 09:55:00,14.17,14.19,14.17,14.19,18800.0,12.2958,12.3131,12.2958,12.3131,18800.0
2007-12-11 10:00:00,14.2,14.21,14.11,14.15,41400.0,12.3218,12.3305,12.2437,12.2784,41400.0
2007-12-11 10:05:00,14.15,14.18,14.14,14.16,40600.0,12.2784,12.3044,12.2697,12.2871,40600.0
2007-12-11 10:10:00,14.16,14.16,14.13,14.13,21000.0,12.2871,12.2871,12.2611,12.2611,21000.0
2007-12-11 10:15:00,14.14,14.18,14.13,14.13,161800.0,12.2697,12.3044,12.2611,12.2611,161800.0
2007-12-11 10:20:00,14.13,14.14,14.09,14.09,42900.0,12.2611,12.2697,12.2263,12.2263,42900.0
2007-12-11 10:25:00,14.09,14.11,14.09,14.1,25700.0,12.2263,12.2437,12.2263,12.235,25700.0
2007-12-11 10:30:00,14.1,14.12,14.09,14.1,66500.0,12.235,12.2524,12.2263,12.235,66500.0
2007-12-11 10:35:00,14.1,14.11,14.1,14.11,23000.0,12.235,12.2437,12.235,12.2437,23000.0
2007-12-11 10:40:00,14.1,14.12,14.1,14.11,132000.0,12.235,12.2524,12.235,12.2437,132000.0
2007-12-11 10:45:00,14.1,14.12,14.09,14.09,43100.0,12.235,12.2524,12.2263,12.2263,43100.0
2007-12-11 10:50:00,14.09,14.09,14.07,14.08,19500.0,12.2263,12.2263,12.209,12.2177,19500.0
2007-12-11 10:55:00,14.08,14.09,14.06,14.06,29300.0,12.2177,12.2263,12.2003,12.2003,29300.0
2007-12-11 11:00:00,14.06,14.07,14.04,14.06,115400.0,12.2003,12.209,12.183,12.2003,115400.0
2007-12-11 11:05:00,14.06,14.06,14.04,14.05,64100.0,12.2003,12.2003,12.183,12.1916,64100.0
2007-12-11 11:10:00,14.05,14.08,14.05,14.06,96900.0,12.1916,12.2177,12.1916,12.2003,96900.0
2007-12-11 11:15:00,14.06,14.06,14.03,14.03,37900.0,12.2003,12.2003,12.1743,12.1743,37900.0
2007-12-11 11:20:00,14.03,14.04,14.02,14.02,51400.0,12.1743,12.183,12.1656,12.1656,51400.0
2007-12-11 11:25:00,14.02,14.02,14.0,14.02,21400.0,12.1656,12.1656,12.1482,12.1656,21400.0
2007-12-11 11:30:00,14.01,14.02,14.01,14.01,22600.0,12.1569,12.1656,12.1569,12.1569,22600.0
2007-12-11 11:35:00,14.01,14.02,14.0,14.0,28000.0,12.1569,12.1656,12.1482,12.1482,28000.0
2007-12-11 11:40:00,14.0,14.01,14.0,14.01,16600.0,12.1482,12.1569,12.1482,12.1569,16600.0
2007-12-11 11:45:00,14.0,14.02,14.0,14.02,122500.0,12.1482,12.1656,12.1482,12.1656,122500.0
2007-12-11 11:50:00,14.01,14.01,13.98,13.99,29500.0,12.1569,12.1569,12.1309,12.1396,29500.0
2007-12-11 11:55:00,13.99,14.03,13.99,14.03,19500.0,12.1396,12.1743,12.1396,12.1743,19500.0
2007-12-11 12:00:00,14.02,14.06,14.02,14.05,35800.0,12.1656,12.2003,12.1656,12.1916,35800.0
2007-12-11 12:05:00,14.05,14.07,14.03,14.06,18500.0,12.1916,12.209,12.1743,12.2003,18500.0
2007-12-11 12:10:00,14.06,14.07,14.05,14.06,19700.0,12.2003,12.209,12.1916,12.2003,19700.0
2007-12-11 12:15:00,14.05,14.06,14.03,14.03,13300.0,12.1916,12.2003,12.1743,12.1743,13300.0
2007-12-11 12:20:00,14.03,14.04,13.99,14.0,47000.0,12.1743,12.183,12.1396,12.1482,47000.0
2007-12-11 12:25:00,14.0,14.0,13.99,13.99,34800.0,12.1482,12.1482,12.1396,12.1396,34800.0
2007-12-11 12:30:00,13.99,14.0,13.99,13.99,25500.0,12.1396,12.1482,12.1396,12.1396,25500.0
2007-12-11 12:35:00,13.99,14.0,13.98,14.0,28700.0,12.1396,12.1482,12.1309,12.1482,28700.0
2007-12-11 12:40:00,14.0,14.0,13.99,14.0,29900.0,12.1482,12.1482,12.1396,12.1482,29900.0
2007-12-11 12:45:00,13.99,14.0,13.98,13.99,34600.0,12.1396,12.1482,12.1309,12.1396,34600.0
2007-12-11 12:50:00,13.99,14.0,13.99,13.99,19400.0,12.1396,12.1482,12.1396,12.1396,19400.0
2007-12-11 12:55:00,14.0,14.0,13.99,13.99,10200.0,12.1482,12.1482,12.1396,12.1396,10200.0
2007-12-11 13:00:00,13.99,14.0,13.99,13.99,12400.0,12.1396,12.1482,12.1396,12.1396,12400.0
2007-12-11 13:05:00,13.99,14.0,13.99,14.0,17400.0,12.1396,12.1482,12.1396,12.1482,17400.0
2007-12-11 13:10:00,13.99,14.0,13.99,14.0,15300.0,12.1396,12.1482,12.1396,12.1482,15300.0
2007-12-11 13:15:00,13.99,14.0,13.99,14.0,27800.0,12.1396,12.1482,12.1396,12.1482,27800.0
2007-12-11 13:20:00,13.99,14.0,13.99,14.0,21100.0,12.1396,12.1482,12.1396,12.1482,21100.0
2007-12-11 13:25:00,13.99,14.0,13.99,13.99,20900.0,12.1396,12.1482,12.1396,12.1396,20900.0
2007-12-11 13:30:00,14.0,14.0,13.99,13.99,34000.0,12.1482,12.1482,12.1396,12.1396,34000.0
2007-12-11 13:35:00,13.99,14.0,13.99,13.99,14700.0,12.1396,12.1482,12.1396,12.1396,14700.0
2007-12-11 13:40:00,14.0,14.0,13.99,14.0,16800.0,12.1482,12.1482,12.1396,12.1482,16800.0
2007-12-11 13:45:00,14.0,14.01,13.99,14.0,209400.0,12.1482,12.1569,12.1396,12.1482,209400.0
2007-12-11 13:50:00,14.0,14.0,13.98,13.98,70400.0,12.1482,12.1482,12.1309,12.1309,70400.0
2007-12-11 13:55:00,13.99,14.01,13.99,14.0,41200.0,12.1396,12.1569,12.1396,12.1482,41200.0
2007-12-11 14:00:00,13.99,14.0,13.99,13.99,48800.0,12.1396,12.1482,12.1396,12.1396,48800.0
2007-12-11 14:05:00,13.98,13.99,13.97,13.99,30100.0,12.1309,12.1396,12.1222,12.1396,30100.0
2007-12-11 14:10:00,13.99,14.01,13.98,14.0,73400.0,12.1396,12.1569,12.1309,12.1482,73400.0
2007-12-11 14:15:00,14.0,14.0,13.86,13.93,99300.0,12.1482,12.1482,12.0268,12.0875,99300.0
2007-12-11 14:20:00,13.92,13.93,13.83,13.86,87600.0,12.0788,12.0875,12.0007,12.0268,87600.0
2007-12-11 14:25:00,13.86,13.87,13.83,13.85,74600.0,12.0268,12.0354,12.0007,12.0181,74600.0
2007-12-11 14:30:00,13.84,13.85,13.79,13.84,51200.0,12.0094,12.0181,11.966,12.0094,51200.0
2007-12-11 14:35:00,13.84,13.86,13.72,13.79,130000.0,12.0094,12.0268,11.9053,11.966,130000.0
2007-12-11 14:40:00,13.78,13.81,13.71,13.76,68200.0,11.9573,11.9834,11.8966,11.94,68200.0
2007-12-11 14:45:00,13.76,13.77,13.75,13.76,31400.0,11.94,11.9487,11.9313,11.94,31400.0
2007-12-11 14:50:00,13.76,13.8,13.73,13.8,116500.0,11.94,11.9747,11.914,11.9747,116500.0
2007-12-11 14:55:00,13.79,13.83,13.75,13.75,68300.0,11.966,12.0007,11.9313,11.9313,68300.0
2007-12-11 15:00:00,13.75,13.75,13.67,13.71,107400.0,11.9313,11.9313,11.8619,11.8966,107400.0
2007-12-11 15:05:00,13.72,13.77,13.71,13.76,59300.0,11.9053,11.9487,11.8966,11.94,59300.0
2007-12-11 15:10:00,13.76,13.76,13.71,13.72,51100.0,11.94,11.94,11.8966,11.9053,51100.0
2007-12-11 15:15:00,13.72,13.74,13.67,13.68,71100.0,11.9053,11.9226,11.8619,11.8706,71100.0
2007-12-11 15:20:00,13.69,13.7,13.66,13.7,54800.0,11.8792,11.8879,11.8532,11.8879,54800.0
2007-12-11 15:25:00,13.69,13.74,13.68,13.73,85200.0,11.8792,11.9226,11.8706,11.914,85200.0
2007-12-11 15:30:00,13.73,13.75,13.72,13.72,65400.0,11.914,11.9313,11.9053,11.9053,65400.0
2007-12-11 15:35:00,13.72,13.72,13.64,13.65,106200.0,11.9053,11.9053,11.8359,11.8445,106200.0
2007-12-11 15:40:00,13.65,13.67,13.62,13.64,96100.0,11.8445,11.8619,11.8185,11.8359,96100.0
2007-12-11 15:45:00,13.63,13.65,13.61,13.63,117800.0,11.8272,11.8445,11.8098,11.8272,117800.0
2007-12-11 15:50:00,13.63,13.63,13.6,13.6,148700.0,11.8272,11.8272,11.8012,11.8012,148700.0
2007-12-11 15:55:00,13.6,13.62,13.59,13.59,231100.0,11.8012,11.8185,11.7925,11.7925,231100.0
2007-12-12 09:30:00,13.88,14.04,13.87,14.01,191000.0,12.0441,12.183,12.0354,12.1569,191000.0
2007-12-12 09:35:00,14.02,14.02,13.91,13.93,89600.0,12.1656,12.1656,12.0702,12.0875,89600.0
2007-12-12 09:40:00,13.94,13.96,13.78,13.83,110500.0,12.0962,12.1135,11.9573,12.0007,110500.0
2007-12-12 09:45:00,13.83,13.84,13.78,13.8,109800.0,12.0007,12.0094,11.9573,11.9747,109800.0
2007-12-12 09:50:00,13.79,13.8,13.75,13.77,107500.0,11.966,11.9747,11.9313,11.9487,107500.0
2007-12-12 09:55:00,13.78,13.8,13.73,13.75,79900.0,11.9573,11.9747,11.914,11.9313,79900.0
2007-12-12 10:00:00,13.75,13.76,13.7,13.72,95900.0,11.9313,11.94,11.8879,11.9053,95900.0
2007-12-12 10:05:00,13.72,13.73,13.68,13.69,99600.0,11.9053,11.914,11.8706,11.8792,99600.0
2007-12-12 10:10:00,13.69,13.72,13.67,13.69,71700.0,11.8792,11.9053,11.8619,11.8792,71700.0
2007-12-12 10:15:00,13.7,13.73,13.68,13.73,50200.0,11.8879,11.914,11.8706,11.914,50200.0
2007-12-12 10:20:00,13.73,13.75,13.72,13.74,108800.0,11.914,11.9313,11.9053,11.9226,108800.0
2007-12-12 10:25:00,13.75,13.75,13.69,13.74,218000.0,11.9313,11.9313,11.8792,11.9226,218000.0
2007-12-12 10:30:00,13.73,13.75,13.73,13.75,32900.0,11.914,11.9313,11.914,11.9313,32900.0
2007-12-12 10:35:00,13.75,13.75,13.72,13.73,72400.0,11.9313,11.9313,11.9053,11.914,72400.0
2007-12-12 10:40:00,13.73,13.75,13.73,13.75,150300.0,11.914,11.9313,11.914,11.9313,150300.0
2007-12-12 10:45:00,13.75,13.76,13.74,13.74,268600.0,11.9313,11.94,11.9226,11.9226,268600.0
2007-12-12 10:50:00,13.75,13.75,13.74,13.74,53700.0,11.9313,11.9313,11.9226,11.9226,53700.0
2007-12-12 10:55:00,13.75,13.75,13.74,13.74,46300.0,11.9313,11.9313,11.9226,11.9226,46300.0
2007-12-12 11:00:00,13.74,13.76,13.73,13.74,152100.0,11.9226,11.94,11.914,11.9226,152100.0
2007-12-12 11:05:00,13.73,13.74,13.73,13.74,30200.0,11.914,11.9226,11.914,11.9226,30200.0
2007-12-12 11:10:00,13.74,13.76,13.73,13.74,102200.0,11.9226,11.94,11.914,11.9226,102200.0
2007-12-12 11:15:00,13.74,13.74,13.73,13.73,44300.0,11.9226,11.9226,11.914,11.914,44300.0
2007-12-12 11:20:00,13.73,13.74,13.73,13.74,102300.0,11.914,11.9226,11.914,11.9226,102300.0
2007-12-12 11:25:00,13.74,13.74,13.67,13.69,260300.0,11.9226,11.9226,11.8619,11.8792,260300.0
2007-12-12 11:30:00,13.69,13.7,13.68,13.7,48400.0,11.8792,11.8879,11.8706,11.8879,48400.0
2007-12-12 11:35:00,13.69,13.7,13.68,13.68,149900.0,11.8792,11.8879,11.8706,11.8706,149900.0
2007-12-12 11:40:00,13.69,13.7,13.68,13.69,87900.0,11.8792,11.8879,11.8706,11.8792,87900.0
2007-12-12 11:45:00,13.68,13.68,13.66,13.67,68500.0,11.8706,11.8706,11.8532,11.8619,68500.0
2007-12-12 11:50:00,13.67,13.67,13.63,13.63,396400.0,11.8619,11.8619,11.8272,11.8272,396400.0
2007-12-12 11:55:00,13.63,13.64,13.62,13.63,44800.0,11.8272,11.8359,11.8185,11.8272,44800.0
2007-12-12 12:00:00,13.64,13.64,13.63,13.63,56800.0,11.8359,11.8359,11.8272,11.8272,56800.0
2007-12-12 12:05:00,13.63,13.64,13.62,13.62,43200.0,11.8272,11.8359,11.8185,11.8185,43200.0
2007-12-12 12:10:00,13.62,13.63,13.6,13.61,158400.0,11.8185,11.8272,11.8012,11.8098,158400.0
2007-12-12 12:15:00,13.61,13.61,13.55,13.56,99000.0,11.8098,11.8098,11.7578,11.7664,99000.0
2007-12-12 12:20:00,13.56,13.58,13.55,13.57,21200.0,11.7664,11.7838,11.7578,11.7751,21200.0
2007-12-12 12:25:00,13.57,13.58,13.56,13.57,30600.0,11.7751,11.7838,11.7664,11.7751,30600.0
2007-12-12 12:30:00,13.57,13.58,13.56,13.56,59700.0,11.7751,11.7838,11.7664,11.7664,59700.0
2007-12-12 12:35:00,13.56,13.56,13.51,13.53,61600.0,11.7664,11.7664,11.7231,11.7404,61600.0
2007-12-12 12:40:00,13.53,13.53,13.47,13.48,147000.0,11.7404,11.7404,11.6883,11.697,147000.0
2007-12-12 12:45:00,13.48,13.51,13.47,13.48,63800.0,11.697,11.7231,11.6883,11.697,63800.0
2007-12-12 12:50:00,13.48,13.49,13.45,13.46,48600.0,11.697,11.7057,11.671,11.6797,48600.0
2007-12-12 12:55:00,13.46,13.49,13.46,13.47,90100.0,11.6797,11.7057,11.6797,11.6883,90100.0
2007-12-12 13:00:00,13.47,13.49,13.45,13.49,140400.0,11.6883,11.7057,11.671,11.7057,140400.0
2007-12-12 13:05:00,13.5,13.5,13.44,13.5,254900.0,11.7144,11.7144,11.6623,11.7144,254900.0
2007-12-12 13:10:00,13.5,13.55,13.5,13.54,147500.0,11.7144,11.7578,11.7144,11.7491,147500.0
2007-12-12 13:15:00,13.55,13.55,13.52,13.55,37600.0,11.7578,11.7578,11.7317,11.7578,37600.0
2007-12-12 13:20:00,13.54,13.56,13.5,13.52,75500.0,11.7491,11.7664,11.7144,11.7317,75500.0
2007-12-12 13:25:00,13.52,13.53,13.47,13.47,87600.0,11.7317,11.7404,11.6883,11.6883,87600.0
2007-12-12 13:30:00,13.48,13.5,13.47,13.49,61400.0,11.697,11.7144,11.6883,11.7057,61400.0
2007-12-12 13:35:00,13.5,13.51,13.49,13.5,38800.0,11.7144,11.7231,11.7057,11.7144,38800.0
2007-12-12 13:40:00,13.5,13.51,13.45,13.47,164500.0,11.7144,11.7231,11.671,11.6883,164500.0
2007-12-12 13:45:00,13.46,13.47,13.43,13.44,36500.0,11.6797,11.6883,11.6536,11.6623,36500.0
2007-12-12 13:50:00,13.43,13.44,13.38,13.4,124600.0,11.6536,11.6623,11.6103,11.6276,124600.0
2007-12-12 13:55:00,13.4,13.4,13.29,13.29,216400.0,11.6276,11.6276,11.5322,11.5322,216400.0
2007-12-12 14:00:00,13.3,13.34,13.3,13.32,129700.0,11.5408,11.5755,11.5408,11.5582,129700.0
2007-12-12 14:05:00,13.32,13.35,13.28,13.29,258400.0,11.5582,11.5842,11.5235,11.5322,258400.0
2007-12-12 14:10:00,13.3,13.31,13.27,13.28,232900.0,11.5408,11.5495,11.5148,11.5235,232900.0
2007-12-12 14:15:00,13.28,13.29,13.21,13.24,166000.0,11.5235,11.5322,11.4627,11.4888,166000.0
2007-12-12 14:20:00,13.24,13.28,13.18,13.25,143600.0,11.4888,11.5235,11.4367,11.4974,143600.0
2007-12-12 14:25:00,13.25,13.27,13.23,13.23,143600.0,11.4974,11.5148,11.4801,11.4801,143600.0
2007-12-12 14:30:00,13.23,13.24,13.22,13.23,43700.0,11.4801,11.4888,11.4714,11.4801,43700.0
2007-12-12 14:35:00,13.23,13.27,13.23,13.25,90600.0,11.4801,11.5148,11.4801,11.4974,90600.0
2007-12-12 14:40:00,13.25,13.27,13.24,13.25,71400.0,11.4974,11.5148,11.4888,11.4974,71400.0
2007-12-12 14:45:00,13.25,13.27,13.24,13.26,106900.0,11.4974,11.5148,11.4888,11.5061,106900.0
2007-12-12 14:50:00,13.26,13.32,13.25,13.31,191200.0,11.5061,11.5582,11.4974,11.5495,191200.0
2007-12-12 14:55:00,13.31,13.35,13.31,13.33,76300.0,11.5495,11.5842,11.5495,11.5669,76300.0
2007-12-12 15:00:00,13.33,13.33,13.2,13.22,109800.0,11.5669,11.5669,11.4541,11.4714,109800.0
2007-12-12 15:05:00,13.21,13.23,13.21,13.22,40300.0,11.4627,11.4801,11.4627,11.4714,40300.0
2007-12-12 15:10:00,13.22,13.22,13.16,13.16,73700.0,11.4714,11.4714,11.4194,11.4194,73700.0
2007-12-12 15:15:00,13.16,13.17,13.09,13.13,228700.0,11.4194,11.428,11.3586,11.3933,228700.0
2007-12-12 15:20:00,13.13,13.15,13.1,13.12,129400.0,11.3933,11.4107,11.3673,11.3846,129400.0
2007-12-12 15:25:00,13.13,13.23,13.13,13.23,144600.0,11.3933,11.4801,11.3933,11.4801,144600.0
2007-12-12 15:30:00,13.23,13.25,13.19,13.22,175900.0,11.4801,11.4974,11.4454,11.4714,175900.0
2007-12-12 15:35:00,13.22,13.22,13.16,13.19,127600.0,11.4714,11.4714,11.4194,11.4454,127600.0
2007-12-12 15:40:00,13.18,13.21,13.16,13.2,139700.0,11.4367,11.4627,11.4194,11.4541,139700.0
2007-12-12 15:45:00,13.19,13.27,13.19,13.26,143600.0,11.4454,11.5148,11.4454,11.5061,143600.0
2007-12-12 15:50:00,13.25,13.31,13.24,13.29,157000.0,11.4974,11.5495,11.4888,11.5322,157000.0
2007-12-12 15:55:00,13.29,13.32,13.29,13.31,230000.0,11.5322,11.5582,11.5322,11.5495,230000.0
2007-12-13 09:30:00,13.23,13.38,13.23,13.37,47900.0,11.4801,11.6103,11.4801,11.6016,47900.0
2007-12-13 09:35:00,13.37,13.39,13.34,13.36,30800.0,11.6016,11.6189,11.5755,11.5929,30800.0
2007-12-13 09:40:00,13.35,13.35,13.21,13.22,53800.0,11.5842,11.5842,11.4627,11.4714,53800.0
2007-12-13 09:45:00,13.22,13.22,13.13,13.15,46200.0,11.4714,11.4714,11.3933,11.4107,46200.0
2007-12-13 09:50:00,13.15,13.17,13.11,13.12,40400.0,11.4107,11.428,11.376,11.3846,40400.0
2007-12-13 09:55:00,13.13,13.14,13.1,13.11,71900.0,11.3933,11.402,11.3673,11.376,71900.0
2007-12-13 10:00:00,13.11,13.18,13.1,13.16,93100.0,11.376,11.4367,11.3673,11.4194,93100.0
2007-12-13 10:05:00,13.16,13.19,13.14,13.16,74000.0,11.4194,11.4454,11.402,11.4194,74000.0
2007-12-13 10:10:00,13.16,13.22,13.16,13.18,67300.0,11.4194,11.4714,11.4194,11.4367,67300.0
2007-12-13 10:15:00,13.19,13.23,13.18,13.23,53600.0,11.4454,11.4801,11.4367,11.4801,53600.0
2007-12-13 10:20:00,13.23,13.25,13.22,13.23,53200.0,11.4801,11.4974,11.4714,11.4801,53200.0
2007-12-13 10:25:00,13.23,13.25,13.22,13.24,30600.0,11.4801,11.4974,11.4714,11.4888,30600.0
2007-12-13 10:30:00,13.24,13.29,13.23,13.23,67200.0,11.4888,11.5322,11.4801,11.4801,67200.0
2007-12-13 10:35:00,13.23,13.23,13.19,13.23,51300.0,11.4801,11.4801,11.4454,11.4801,51300.0
2007-12-13 10:40:00,13.23,13.29,13.22,13.29,46500.0,11.4801,11.5322,11.4714,11.5322,46500.0
2007-12-13 10:45:00,13.29,13.3,13.27,13.29,21200.0,11.5322,11.5408,11.5148,11.5322,21200.0
2007-12-13 10:50:00,13.3,13.35,13.3,13.35,71000.0,11.5408,11.5842,11.5408,11.5842,71000.0
2007-12-13 10:55:00,13.35,13.35,13.31,13.35,93300.0,11.5842,11.5842,11.5495,11.5842,93300.0
2007-12-13 11:00:00,13.35,13.41,13.34,13.4,93000.0,11.5842,11.6363,11.5755,11.6276,93000.0
2007-12-13 11:05:00,13.41,13.42,13.36,13.42,232900.0,11.6363,11.645,11.5929,11.645,232900.0
2007-12-13 11:10:00,13.42,13.42,13.36,13.37,73000.0,11.645,11.645,11.5929,11.6016,73000.0
2007-12-13 11:15:00,13.37,13.38,13.32,13.33,90800.0,11.6016,11.6103,11.5582,11.5669,90800.0
2007-12-13 11:20:00,13.33,13.39,13.32,13.37,60900.0,11.5669,11.6189,11.5582,11.6016,60900.0
2007-12-13 11:25:00,13.37,13.41,13.36,13.41,39300.0,11.6016,11.6363,11.5929,11.6363,39300.0
2007-12-13 11:30:00,13.41,13.42,13.39,13.41,48700.0,11.6363,11.645,11.6189,11.6363,48700.0
2007-12-13 11:35:00,13.41,13.41,13.39,13.4,41000.0,11.6363,11.6363,11.6189,11.6276,41000.0
2007-12-13 11:40:00,13.4,13.4,13.38,13.39,51400.0,11.6276,11.6276,11.6103,11.6189,51400.0
2007-12-13 11:45:00,13.39,13.39,13.38,13.39,27500.0,11.6189,11.6189,11.6103,11.6189,27500.0
2007-12-13 11:50:00,13.38,13.4,13.38,13.39,25900.0,11.6103,11.6276,11.6103,11.6189,25900.0
2007-12-13 11:55:00,13.39,13.4,13.39,13.39,42300.0,11.6189,11.6276,11.6189,11.6189,42300.0
2007-12-13 12:00:00,13.4,13.4,13.39,13.39,143600.0,11.6276,11.6276,11.6189,11.6189,143600.0
2007-12-13 12:05:00,13.4,13.4,13.39,13.4,48200.0,11.6276,11.6276,11.6189,11.6276,48200.0
2007-12-13 12:10:00,13.4,13.41,13.39,13.4,70900.0,11.6276,11.6363,11.6189,11.6276,70900.0
2007-12-13 12:15:00,13.4,13.4,13.35,13.35,71200.0,11.6276,11.6276,11.5842,11.5842,71200.0
2007-12-13 12:20:00,13.35,13.36,13.35,13.35,120700.0,11.5842,11.5929,11.5842,11.5842,120700.0
2007-12-13 12:25:00,13.36,13.36,13.35,13.35,22000.0,11.5929,11.5929,11.5842,11.5842,22000.0
2007-12-13 12:30:00,13.36,13.36,13.35,13.35,13800.0,11.5929,11.5929,11.5842,11.5842,13800.0
2007-12-13 12:35:00,13.35,13.36,13.35,13.36,34200.0,11.5842,11.5929,11.5842,11.5929,34200.0
2007-12-13 12:40:00,13.35,13.37,13.32,13.35,193500.0,11.5842,11.6016,11.5582,11.5842,193500.0
2007-12-13 12:45:00,13.36,13.45,13.34,13.44,164400.0,11.5929,11.671,11.5755,11.6623,164400.0
2007-12-13 12:50:00,13.45,13.62,13.45,13.62,181700.0,11.671,11.8185,11.671,11.8185,181700.0
2007-12-13 12:55:00,13.62,13.69,13.54,13.57,223700.0,11.8185,11.8792,11.7491,11.7751,223700.0
2007-12-13 13:00:00,13.57,13.67,13.54,13.66,109200.0,11.7751,11.8619,11.7491,11.8532,109200.0
2007-12-13 13:05:00,13.65,13.69,13.6,13.6,345900.0,11.8445,11.8792,11.8012,11.8012,345900.0
2007-12-13 13:10:00,13.6,13.6,13.53,13.55,68600.0,11.8012,11.8012,11.7404,11.7578,68600.0
2007-12-13 13:15:00,13.55,13.55,13.49,13.51,79400.0,11.7578,11.7578,11.7057,11.7231,79400.0
2007-12-13 13:20:00,13.51,13.51,13.49,13.5,68800.0,11.7231,11.7231,11.7057,11.7144,68800.0
2007-12-13 13:25:00,13.5,13.51,13.47,13.48,66100.0,11.7144,11.7231,11.6883,11.697,66100.0
2007-12-13 13:30:00,13.48,13.49,13.44,13.45,38700.0,11.697,11.7057,11.6623,11.671,38700.0
2007-12-13 13:35:00,13.45,13.45,13.44,13.44,15100.0,11.671,11.671,11.6623,11.6623,15100.0
2007-12-13 13:40:00,13.44,13.45,13.43,13.45,35200.0,11.6623,11.671,11.6536,11.671,35200.0
2007-12-13 13:45:00,13.45,13.46,13.44,13.45,59600.0,11.671,11.6797,11.6623,11.671,59600.0
2007-12-13 13:50:00,13.45,13.49,13.44,13.46,247200.0,11.671,11.7057,11.6623,11.6797,247200.0
2007-12-13 13:55:00,13.46,13.47,13.45,13.46,47400.0,11.6797,11.6883,11.671,11.6797,47400.0
2007-12-13 14:00:00,13.46,13.49,13.45,13.48,55800.0,11.6797,11.7057,11.671,11.697,55800.0
2007-12-13 14:05:00,13.49,13.5,13.48,13.48,86600.0,11.7057,11.7144,11.697,11.697,86600.0
2007-12-13 14:10:00,13.48,13.49,13.42,13.45,116800.0,11.697,11.7057,11.645,11.671,116800.0
2007-12-13 14:15:00,13.44,13.46,13.39,13.44,246500.0,11.6623,11.6797,11.6189,11.6623,246500.0
2007-12-13 14:20:00,13.44,13.48,13.43,13.47,170900.0,11.6623,11.697,11.6536,11.6883,170900.0
2007-12-13 14:25:00,13.47,13.47,13.46,13.47,59300.0,11.6883,11.6883,11.6797,11.6883,59300.0
2007-12-13 14:30:00,13.47,13.47,13.44,13.44,119700.0,11.6883,11.6883,11.6623,11.6623,119700.0
2007-12-13 14:35:00,13.44,13.46,13.43,13.43,138400.0,11.6623,11.6797,11.6536,11.6536,138400.0
2007-12-13 14:40:00,13.44,13.45,13.43,13.43,75200.0,11.6623,11.671,11.6536,11.6536,75200.0
2007-12-13 14:45:00,13.44,13.45,13.39,13.39,138700.0,11.6623,11.671,11.6189,11.6189,138700.0
2007-12-13 14:50:00,13.4,13.4,13.38,13.38,109600.0,11.6276,11.6276,11.6103,11.6103,109600.0
2007-12-13 14:55:00,13.38,13.39,13.37,13.37,41200.0,11.6103,11.6189,11.6016,11.6016,41200.0
2007-12-13 15:00:00,13.37,13.42,13.37,13.4,124400.0,11.6016,11.645,11.6016,11.6276,124400.0
2007-12-13 15:05:00,13.4,13.41,13.39,13.4,147700.0,11.6276,11.6363,11.6189,11.6276,147700.0
2007-12-13 15:10:00,13.4,13.4,13.39,13.39,57600.0,11.6276,11.6276,11.6189,11.6189,57600.0
2007-12-13 15:15:00,13.39,13.4,13.33,13.33,157700.0,11.6189,11.6276,11.5669,11.5669,157700.0
2007-12-13 15:20:00,13.34,13.37,13.34,13.35,83300.0,11.5755,11.6016,11.5755,11.5842,83300.0
2007-12-13 15:25:00,13.35,13.36,13.32,13.35,176300.0,11.5842,11.5929,11.5582,11.5842,176300.0
2007-12-13 15:30:00,13.34,13.39,13.34,13.39,133800.0,11.5755,11.6189,11.5755,11.6189,133800.0
2007-12-13 15:35:00,13.39,13.4,13.33,13.34,146900.0,11.6189,11.6276,11.5669,11.5755,146900.0
2007-12-13 15:40:00,13.34,13.36,13.34,13.35,75300.0,11.5755,11.5929,11.5755,11.5842,75300.0
2007-12-13 15:45:00,13.35,13.36,13.34,13.35,166500.0,11.5842,11.5929,11.5755,11.5842,166500.0
2007-12-13 15:50:00,13.34,13.4,13.32,13.4,221700.0,11.5755,11.6276,11.5582,11.6276,221700.0
2007-12-13 15:55:00,13.39,13.4,13.36,13.36,182500.0,11.6189,11.6276,11.5929,11.5929,182500.0
2007-12-14 09:30:00,13.23,13.36,13.23,13.31,41100.0,11.4801,11.5929,11.4801,11.5495,41100.0
2007-12-14 09:35:00,13.3,13.35,13.29,13.3,86300.0,11.5408,11.5842,11.5322,11.5408,86300.0
2007-12-14 09:40:00,13.3,13.42,13.3,13.4,44300.0,11.5408,11.645,11.5408,11.6276,44300.0
2007-12-14 09:45:00,13.41,13.41,13.32,13.37,72300.0,11.6363,11.6363,11.5582,11.6016,72300.0
2007-12-14 09:50:00,13.37,13.41,13.35,13.36,63200.0,11.6016,11.6363,11.5842,11.5929,63200.0
2007-12-14 09:55:00,13.35,13.36,13.34,13.34,35000.0,11.5842,11.5929,11.5755,11.5755,35000.0
2007-12-14 10:00:00,13.33,13.34,13.32,13.32,26500.0,11.5669,11.5755,11.5582,11.5582,26500.0
2007-12-14 10:05:00,13.32,13.35,13.31,13.34,29000.0,11.5582,11.5842,11.5495,11.5755,29000.0
2007-12-14 10:10:00,13.35,13.36,13.34,13.34,44600.0,11.5842,11.5929,11.5755,11.5755,44600.0
2007-12-14 10:15:00,13.35,13.35,13.34,13.35,37800.0,11.5842,11.5842,11.5755,11.5842,37800.0
2007-12-14 10:20:00,13.35,13.38,13.35,13.38,47600.0,11.5842,11.6103,11.5842,11.6103,47600.0
2007-12-14 10:25:00,13.37,13.38,13.36,13.38,32700.0,11.6016,11.6103,11.5929,11.6103,32700.0
2007-12-14 10:30:00,13.37,13.38,13.32,13.33,57100.0,11.6016,11.6103,11.5582,11.5669,57100.0
2007-12-14 10:35:00,13.32,13.37,13.32,13.35,51000.0,11.5582,11.6016,11.5582,11.5842,51000.0
2007-12-14 10:40:00,13.34,13.35,13.31,13.32,51300.0,11.5755,11.5842,11.5495,11.5582,51300.0
2007-12-14 10:45:00,13.32,13.37,13.32,13.37,30900.0,11.5582,11.6016,11.5582,11.6016,30900.0
2007-12-14 10:50:00,13.38,13.4,13.37,13.4,38700.0,11.6103,11.6276,11.6016,11.6276,38700.0
2007-12-14 10:55:00,13.39,13.41,13.39,13.4,67800.0,11.6189,11.6363,11.6189,11.6276,67800.0
2007-12-14 11:00:00,13.4,13.43,13.39,13.41,87100.0,11.6276,11.6536,11.6189,11.6363,87100.0
2007-12-14 11:05:00,13.41,13.42,13.41,13.41,44100.0,11.6363,11.645,11.6363,11.6363,44100.0
2007-12-14 11:10:00,13.41,13.42,13.38,13.38,41100.0,11.6363,11.645,11.6103,11.6103,41100.0
2007-12-14 11:15:00,13.38,13.39,13.37,13.39,39900.0,11.6103,11.6189,11.6016,11.6189,39900.0
2007-12-14 11:20:00,13.39,13.41,13.38,13.4,36800.0,11.6189,11.6363,11.6103,11.6276,36800.0
2007-12-14 11:25:00,13.4,13.41,13.39,13.4,104300.0,11.6276,11.6363,11.6189,11.6276,104300.0
2007-12-14 11:30:00,13.4,13.4,13.39,13.4,56800.0,11.6276,11.6276,11.6189,11.6276,56800.0
2007-12-14 11:35:00,13.39,13.4,13.39,13.4,107700.0,11.6189,11.6276,11.6189,11.6276,107700.0
2007-12-14 11:40:00,13.4,13.41,13.39,13.41,64000.0,11.6276,11.6363,11.6189,11.6363,64000.0
2007-12-14 11:45:00,13.4,13.41,13.36,13.37,229800.0,11.6276,11.6363,11.5929,11.6016,229800.0
2007-12-14 11:50:00,13.37,13.37,13.36,13.36,16400.0,11.6016,11.6016,11.5929,11.5929,16400.0
2007-12-14 11:55:00,13.37,13.37,13.36,13.36,38300.0,11.6016,11.6016,11.5929,11.5929,38300.0
2007-12-14 12:00:00,13.36,13.37,13.36,13.36,25000.0,11.5929,11.6016,11.5929,11.5929,25000.0
2007-12-14 12:05:00,13.36,13.36,13.35,13.35,25700.0,11.5929,11.5929,11.5842,11.5842,25700.0
2007-12-14 12:10:00,13.35,13.36,13.35,13.35,15400.0,11.5842,11.5929,11.5842,11.5842,15400.0
2007-12-14 12:15:00,13.35,13.37,13.35,13.36,33000.0,11.5842,11.6016,11.5842,11.5929,33000.0
2007-12-14 12:20:00,13.36,13.37,13.34,13.34,52900.0,11.5929,11.6016,11.5755,11.5755,52900.0
2007-12-14 12:25:00,13.35,13.36,13.29,13.29,64900.0,11.5842,11.5929,11.5322,11.5322,64900.0
2007-12-14 12:30:00,13.29,13.3,13.28,13.28,47100.0,11.5322,11.5408,11.5235,11.5235,47100.0
2007-12-14 12:35:00,13.28,13.29,13.28,13.28,20800.0,11.5235,11.5322,11.5235,11.5235,20800.0
2007-12-14 12:40:00,13.28,13.29,13.28,13.28,15800.0,11.5235,11.5322,11.5235,11.5235,15800.0
2007-12-14 12:45:00,13.28,13.29,13.28,13.28,15400.0,11.5235,11.5322,11.5235,11.5235,15400.0
2007-12-14 12:50:00,13.28,13.33,13.28,13.31,112000.0,11.5235,11.5669,11.5235,11.5495,112000.0
2007-12-14 12:55:00,13.31,13.37,13.3,13.33,280800.0,11.5495,11.6016,11.5408,11.5669,280800.0
2007-12-14 13:00:00,13.33,13.33,13.29,13.3,63800.0,11.5669,11.5669,11.5322,11.5408,63800.0
2007-12-14 13:05:00,13.3,13.34,13.3,13.31,106300.0,11.5408,11.5755,11.5408,11.5495,106300.0
2007-12-14 13:10:00,13.31,13.33,13.3,13.31,31300.0,11.5495,11.5669,11.5408,11.5495,31300.0
2007-12-14 13:15:00,13.31,13.31,13.3,13.3,18900.0,11.5495,11.5495,11.5408,11.5408,18900.0
2007-12-14 13:20:00,13.3,13.31,13.29,13.3,19200.0,11.5408,11.5495,11.5322,11.5408,19200.0
2007-12-14 13:25:00,13.3,13.31,13.29,13.31,29300.0,11.5408,11.5495,11.5322,11.5495,29300.0
2007-12-14 13:30:00,13.31,13.31,13.29,13.3,20000.0,11.5495,11.5495,11.5322,11.5408,20000.0
2007-12-14 13:35:00,13.3,13.31,13.29,13.29,19700.0,11.5408,11.5495,11.5322,11.5322,19700.0
2007-12-14 13:40:00,13.29,13.3,13.29,13.29,19100.0,11.5322,11.5408,11.5322,11.5322,19100.0
2007-12-14 13:45:00,13.29,13.3,13.28,13.29,39200.0,11.5322,11.5408,11.5235,11.5322,39200.0
2007-12-14 13:50:00,13.29,13.31,13.29,13.29,27500.0,11.5322,11.5495,11.5322,11.5322,27500.0
2007-12-14 13:55:00,13.29,13.29,13.28,13.28,24000.0,11.5322,11.5322,11.5235,11.5235,24000.0
2007-12-14 14:00:00,13.29,13.29,13.26,13.26,74100.0,11.5322,11.5322,11.5061,11.5061,74100.0
2007-12-14 14:05:00,13.26,13.27,13.25,13.26,48300.0,11.5061,11.5148,11.4974,11.5061,48300.0
2007-12-14 14:10:00,13.26,13.27,13.24,13.24,58800.0,11.5061,11.5148,11.4888,11.4888,58800.0
2007-12-14 14:15:00,13.23,13.24,13.22,13.22,41900.0,11.4801,11.4888,11.4714,11.4714,41900.0
2007-12-14 14:20:00,13.22,13.24,13.22,13.24,26400.0,11.4714,11.4888,11.4714,11.4888,26400.0
2007-12-14 14:25:00,13.23,13.24,13.22,13.22,27200.0,11.4801,11.4888,11.4714,11.4714,27200.0
2007-12-14 14:30:00,13.22,13.24,13.22,13.24,37300.0,11.4714,11.4888,11.4714,11.4888,37300.0
2007-12-14 14:35:00,13.24,13.25,13.22,13.24,85300.0,11.4888,11.4974,11.4714,11.4888,85300.0
2007-12-14 14:40:00,13.24,13.29,13.24,13.29,55300.0,11.4888,11.5322,11.4888,11.5322,55300.0
2007-12-14 14:45:00,13.29,13.29,13.27,13.27,31600.0,11.5322,11.5322,11.5148,11.5148,31600.0
2007-12-14 14:50:00,13.27,13.27,13.24,13.25,61400.0,11.5148,11.5148,11.4888,11.4974,61400.0
2007-12-14 14:55:00,13.25,13.25,13.22,13.23,56200.0,11.4974,11.4974,11.4714,11.4801,56200.0
2007-12-14 15:00:00,13.23,13.24,13.2,13.21,68900.0,11.4801,11.4888,11.4541,11.4627,68900.0
2007-12-14 15:05:00,13.21,13.22,13.2,13.22,82300.0,11.4627,11.4714,11.4541,11.4714,82300.0
2007-12-14 15:10:00,13.22,13.23,13.21,13.22,59300.0,11.4714,11.4801,11.4627,11.4714,59300.0
2007-12-14 15:15:00,13.21,13.21,13.18,13.19,49400.0,11.4627,11.4627,11.4367,11.4454,49400.0
2007-12-14 15:20:00,13.19,13.21,13.16,13.21,130400.0,11.4454,11.4627,11.4194,11.4627,130400.0
2007-12-14 15:25:00,13.21,13.27,13.19,13.27,96800.0,11.4627,11.5148,11.4454,11.5148,96800.0
2007-12-14 15:30:00,13.27,13.29,13.27,13.29,62500.0,11.5148,11.5322,11.5148,11.5322,62500.0
2007-12-14 15:35:00,13.29,13.32,13.27,13.27,100600.0,11.5322,11.5582,11.5148,11.5148,100600.0
2007-12-14 15:40:00,13.27,13.28,13.24,13.26,98300.0,11.5148,11.5235,11.4888,11.5061,98300.0
2007-12-14 15:45:00,13.26,13.29,13.25,13.26,79300.0,11.5061,11.5322,11.4974,11.5061,79300.0
2007-12-14 15:50:00,13.27,13.27,13.23,13.25,97400.0,11.5148,11.5148,11.4801,11.4974,97400.0
2007-12-14 15:55:00,13.25,13.27,13.24,13.24,116800.0,11.4974,11.5148,11.4888,11.4888,116800.0
2007-12-17 09:30:00,13.16,13.2,13.15,13.16,63000.0,11.4194,11.4541,11.4107,11.4194,63000.0
2007-12-17 09:35:00,13.16,13.27,13.13,13.19,66300.0,11.4194,11.5148,11.3933,11.4454,66300.0
2007-12-17 09:40:00,13.19,13.21,13.15,13.15,43200.0,11.4454,11.4627,11.4107,11.4107,43200.0
2007-12-17 09:45:00,13.15,13.15,13.1,13.1,68100.0,11.4107,11.4107,11.3673,11.3673,68100.0
2007-12-17 09:50:00,13.11,13.11,13.05,13.06,81700.0,11.376,11.376,11.3239,11.3326,81700.0
2007-12-17 09:55:00,13.06,13.07,13.06,13.07,38700.0,11.3326,11.3413,11.3326,11.3413,38700.0
2007-12-17 10:00:00,13.06,13.07,13.03,13.04,103400.0,11.3326,11.3413,11.3065,11.3152,103400.0
2007-12-17 10:05:00,13.04,13.04,13.0,13.0,116200.0,11.3152,11.3152,11.2805,11.2805,116200.0
2007-12-17 10:10:00,13.01,13.01,12.99,13.0,108100.0,11.2892,11.2892,11.2718,11.2805,108100.0
2007-12-17 10:15:00,13.01,13.06,13.0,13.04,58600.0,11.2892,11.3326,11.2805,11.3152,58600.0
2007-12-17 10:20:00,13.05,13.06,13.04,13.06,114900.0,11.3239,11.3326,11.3152,11.3326,114900.0
2007-12-17 10:25:00,13.06,13.07,13.0,13.01,99700.0,11.3326,11.3413,11.2805,11.2892,99700.0
2007-12-17 10:30:00,13.01,13.01,12.98,12.99,47600.0,11.2892,11.2892,11.2632,11.2718,47600.0
2007-12-17 10:35:00,13.0,13.01,12.99,13.0,81800.0,11.2805,11.2892,11.2718,11.2805,81800.0
2007-12-17 10:40:00,13.0,13.01,12.96,12.98,297800.0,11.2805,11.2892,11.2458,11.2632,297800.0
2007-12-17 10:45:00,12.98,13.0,12.96,12.96,52700.0,11.2632,11.2805,11.2458,11.2458,52700.0
2007-12-17 10:50:00,12.96,12.97,12.95,12.96,57800.0,11.2458,11.2545,11.2371,11.2458,57800.0
2007-12-17 10:55:00,12.96,13.0,12.96,13.0,29700.0,11.2458,11.2805,11.2458,11.2805,29700.0
2007-12-17 11:00:00,13.0,13.0,12.97,12.99,95500.0,11.2805,11.2805,11.2545,11.2718,95500.0
2007-12-17 11:05:00,12.98,13.01,12.98,13.01,87400.0,11.2632,11.2892,11.2632,11.2892,87400.0
2007-12-17 11:10:00,13.01,13.01,12.99,12.99,66800.0,11.2892,11.2892,11.2718,11.2718,66800.0
2007-12-17 11:15:00,13.0,13.01,12.99,13.0,32000.0,11.2805,11.2892,11.2718,11.2805,32000.0
2007-12-17 11:20:00,13.0,13.01,12.99,12.99,37700.0,11.2805,11.2892,11.2718,11.2718,37700.0
2007-12-17 11:25:00,12.99,13.0,12.98,12.99,45700.0,11.2718,11.2805,11.2632,11.2718,45700.0
2007-12-17 11:30:00,12.98,13.0,12.98,12.99,22800.0,11.2632,11.2805,11.2632,11.2718,22800.0
2007-12-17 11:35:00,12.99,12.99,12.95,12.97,76200.0,11.2718,11.2718,11.2371,11.2545,76200.0
2007-12-17 11:40:00,12.97,12.97,12.96,12.97,32300.0,11.2545,11.2545,11.2458,11.2545,32300.0
2007-12-17 11:45:00,12.96,12.97,12.95,12.95,21900.0,11.2458,11.2545,11.2371,11.2371,21900.0
2007-12-17 11:50:00,12.95,12.96,12.95,12.95,17000.0,11.2371,11.2458,11.2371,11.2371,17000.0
2007-12-17 11:55:00,12.95,12.96,12.95,12.96,15000.0,11.2371,11.2458,11.2371,11.2458,15000.0
2007-12-17 12:00:00,12.95,12.97,12.95,12.96,28800.0,11.2371,11.2545,11.2371,11.2458,28800.0
2007-12-17 12:05:00,12.97,12.99,12.96,12.99,28100.0,11.2545,11.2718,11.2458,11.2718,28100.0
2007-12-17 12:10:00,12.99,12.99,12.98,12.98,26500.0,11.2718,11.2718,11.2632,11.2632,26500.0
2007-12-17 12:15:00,12.98,12.99,12.95,12.95,73000.0,11.2632,11.2718,11.2371,11.2371,73000.0
2007-12-17 12:20:00,12.95,12.96,12.95,12.96,41500.0,11.2371,11.2458,11.2371,11.2458,41500.0
2007-12-17 12:25:00,12.95,12.96,12.95,12.95,20100.0,11.2371,11.2458,11.2371,11.2371,20100.0
2007-12-17 12:30:00,12.95,12.96,12.95,12.95,18300.0,11.2371,11.2458,11.2371,11.2371,18300.0
2007-12-17 12:35:00,12.96,12.96,12.93,12.94,61400.0,11.2458,11.2458,11.2198,11.2285,61400.0
2007-12-17 12:40:00,12.94,12.94,12.93,12.93,30600.0,11.2285,11.2285,11.2198,11.2198,30600.0
2007-12-17 12:45:00,12.93,12.94,12.93,12.94,10100.0,11.2198,11.2285,11.2198,11.2285,10100.0
2007-12-17 12:50:00,12.93,12.96,12.93,12.95,49400.0,11.2198,11.2458,11.2198,11.2371,49400.0
2007-12-17 12:55:00,12.94,12.97,12.94,12.97,47300.0,11.2285,11.2545,11.2285,11.2545,47300.0
2007-12-17 13:00:00,12.97,12.97,12.96,12.97,14700.0,11.2545,11.2545,11.2458,11.2545,14700.0
2007-12-17 13:05:00,12.97,12.97,12.93,12.93,67400.0,11.2545,11.2545,11.2198,11.2198,67400.0
2007-12-17 13:10:00,12.94,12.94,12.91,12.91,51500.0,11.2285,11.2285,11.2024,11.2024,51500.0
2007-12-17 13:15:00,12.92,12.92,12.9,12.9,62300.0,11.2111,11.2111,11.1937,11.1937,62300.0
2007-12-17 13:20:00,12.9,12.92,12.9,12.9,36700.0,11.1937,11.2111,11.1937,11.1937,36700.0
2007-12-17 13:25:00,12.9,12.91,12.89,12.9,39100.0,11.1937,11.2024,11.1851,11.1937,39100.0
2007-12-17 13:30:00,12.89,12.9,12.89,12.9,19300.0,11.1851,11.1937,11.1851,11.1937,19300.0
2007-12-17 13:35:00,12.89,12.9,12.89,12.9,40100.0,11.1851,11.1937,11.1851,11.1937,40100.0
2007-12-17 13:40:00,12.9,12.9,12.89,12.89,19300.0,11.1937,11.1937,11.1851,11.1851,19300.0
2007-12-17 13:45:00,12.9,12.9,12.89,12.9,22900.0,11.1937,11.1937,11.1851,11.1937,22900.0
2007-12-17 13:50:00,12.89,12.91,12.89,12.9,49200.0,11.1851,11.2024,11.1851,11.1937,49200.0
2007-12-17 13:55:00,12.9,12.94,12.89,12.9,111400.0,11.1937,11.2285,11.1851,11.1937,111400.0
2007-12-17 14:00:00,12.89,12.93,12.89,12.93,35500.0,11.1851,11.2198,11.1851,11.2198,35500.0
2007-12-17 14:05:00,12.93,12.94,12.9,12.9,87300.0,11.2198,11.2285,11.1937,11.1937,87300.0
2007-12-17 14:10:00,12.9,12.91,12.9,12.9,12900.0,11.1937,11.2024,11.1937,11.1937,12900.0
2007-12-17 14:15:00,12.9,12.91,12.89,12.9,58000.0,11.1937,11.2024,11.1851,11.1937,58000.0
2007-12-17 14:20:00,12.9,12.93,12.9,12.92,35000.0,11.1937,11.2198,11.1937,11.2111,35000.0
2007-12-17 14:25:00,12.93,12.93,12.89,12.89,78900.0,11.2198,11.2198,11.1851,11.1851,78900.0
2007-12-17 14:30:00,12.89,12.9,12.89,12.9,11900.0,11.1851,11.1937,11.1851,11.1937,11900.0
2007-12-17 14:35:00,12.9,12.9,12.89,12.9,10300.0,11.1937,11.1937,11.1851,11.1937,10300.0
2007-12-17 14:40:00,12.89,12.9,12.89,12.9,37000.0,11.1851,11.1937,11.1851,11.1937,37000.0
2007-12-17 14:45:00,12.89,12.9,12.89,12.9,22500.0,11.1851,11.1937,11.1851,11.1937,22500.0
2007-12-17 14:50:00,12.89,12.9,12.89,12.89,27500.0,11.1851,11.1937,11.1851,11.1851,27500.0
2007-12-17 14:55:00,12.89,12.91,12.89,12.9,175100.0,11.1851,11.2024,11.1851,11.1937,175100.0
2007-12-17 15:00:00,12.9,12.9,12.86,12.86,68200.0,11.1937,11.1937,11.159,11.159,68200.0
2007-12-17 15:05:00,12.86,12.89,12.86,12.87,82200.0,11.159,11.1851,11.159,11.1677,82200.0
2007-12-17 15:10:00,12.87,12.88,12.86,12.87,98500.0,11.1677,11.1764,11.159,11.1677,98500.0
2007-12-17 15:15:00,12.88,12.9,12.87,12.9,79300.0,11.1764,11.1937,11.1677,11.1937,79300.0
2007-12-17 15:20:00,12.89,12.9,12.86,12.88,54600.0,11.1851,11.1937,11.159,11.1764,54600.0
2007-12-17 15:25:00,12.89,12.93,12.88,12.9,137600.0,11.1851,11.2198,11.1764,11.1937,137600.0
2007-12-17 15:30:00,12.9,12.92,12.89,12.9,67000.0,11.1937,11.2111,11.1851,11.1937,67000.0
2007-12-17 15:35:00,12.9,12.92,12.89,12.89,90900.0,11.1937,11.2111,11.1851,11.1851,90900.0
2007-12-17 15:40:00,12.89,12.9,12.86,12.87,77600.0,11.1851,11.1937,11.159,11.1677,77600.0
2007-12-17 15:45:00,12.88,12.88,12.83,12.83,140800.0,11.1764,11.1764,11.133,11.133,140800.0
2007-12-17 15:50:00,12.84,12.84,12.8,12.84,182500.0,11.1417,11.1417,11.107,11.1417,182500.0
2007-12-17 15:55:00,12.83,12.85,12.81,12.85,256700.0,11.133,11.1504,11.1156,11.1504,256700.0
2007-12-18 09:30:00,12.95,12.95,12.83,12.85,109200.0,11.2371,11.2371,11.133,11.1504,109200.0
2007-12-18 09:35:00,12.84,12.9,12.81,12.88,56600.0,11.1417,11.1937,11.1156,11.1764,56600.0
2007-12-18 09:40:00,12.88,12.88,12.81,12.82,71300.0,11.1764,11.1764,11.1156,11.1243,71300.0
2007-12-18 09:45:00,12.82,12.83,12.8,12.81,50700.0,11.1243,11.133,11.107,11.1156,50700.0
2007-12-18 09:50:00,12.81,12.82,12.8,12.81,64300.0,11.1156,11.1243,11.107,11.1156,64300.0
2007-12-18 09:55:00,12.81,12.82,12.8,12.81,31300.0,11.1156,11.1243,11.107,11.1156,31300.0
2007-12-18 10:00:00,12.81,12.87,12.77,12.87,91300.0,11.1156,11.1677,11.0809,11.1677,91300.0
2007-12-18 10:05:00,12.88,12.88,12.8,12.82,98300.0,11.1764,11.1764,11.107,11.1243,98300.0
2007-12-18 10:10:00,12.83,12.85,12.77,12.77,70900.0,11.133,11.1504,11.0809,11.0809,70900.0
2007-12-18 10:15:00,12.77,12.81,12.76,12.78,114300.0,11.0809,11.1156,11.0723,11.0896,114300.0
2007-12-18 10:20:00,12.77,12.8,12.76,12.79,57300.0,11.0809,11.107,11.0723,11.0983,57300.0
2007-12-18 10:25:00,12.79,12.84,12.79,12.82,49400.0,11.0983,11.1417,11.0983,11.1243,49400.0
2007-12-18 10:30:00,12.83,12.84,12.82,12.82,32200.0,11.133,11.1417,11.1243,11.1243,32200.0
2007-12-18 10:35:00,12.83,12.83,12.77,12.78,65100.0,11.133,11.133,11.0809,11.0896,65100.0
2007-12-18 10:40:00,12.77,12.79,12.76,12.77,47400.0,11.0809,11.0983,11.0723,11.0809,47400.0
2007-12-18 10:45:00,12.77,12.77,12.74,12.75,74900.0,11.0809,11.0809,11.0549,11.0636,74900.0
2007-12-18 10:50:00,12.75,12.75,12.73,12.74,92200.0,11.0636,11.0636,11.0462,11.0549,92200.0
2007-12-18 10:55:00,12.75,12.76,12.72,12.73,82900.0,11.0636,11.0723,11.0375,11.0462,82900.0
2007-12-18 11:00:00,12.74,12.75,12.73,12.74,46000.0,11.0549,11.0636,11.0462,11.0549,46000.0
2007-12-18 11:05:00,12.74,12.75,12.73,12.74,35500.0,11.0549,11.0636,11.0462,11.0549,35500.0
2007-12-18 11:10:00,12.74,12.75,12.73,12.74,36900.0,11.0549,11.0636,11.0462,11.0549,36900.0
2007-12-18 11:15:00,12.73,12.74,12.73,12.73,51200.0,11.0462,11.0549,11.0462,11.0462,51200.0
2007-12-18 11:20:00,12.73,12.74,12.7,12.7,82100.0,11.0462,11.0549,11.0202,11.0202,82100.0
2007-12-18 11:25:00,12.71,12.72,12.7,12.71,41800.0,11.0289,11.0375,11.0202,11.0289,41800.0
2007-12-18 11:30:00,12.71,12.71,12.7,12.7,65700.0,11.0289,11.0289,11.0202,11.0202,65700.0
2007-12-18 11:35:00,12.7,12.71,12.68,12.69,52700.0,11.0202,11.0289,11.0028,11.0115,52700.0
2007-12-18 11:40:00,12.68,12.69,12.67,12.68,51400.0,11.0028,11.0115,10.9942,11.0028,51400.0
2007-12-18 11:45:00,12.68,12.68,12.66,12.66,50900.0,11.0028,11.0028,10.9855,10.9855,50900.0
2007-12-18 11:50:00,12.66,12.68,12.66,12.66,42100.0,10.9855,11.0028,10.9855,10.9855,42100.0
2007-12-18 11:55:00,12.66,12.67,12.65,12.66,65400.0,10.9855,10.9942,10.9768,10.9855,65400.0
2007-12-18 12:00:00,12.66,12.66,12.63,12.64,70200.0,10.9855,10.9855,10.9595,10.9681,70200.0
2007-12-18 12:05:00,12.64,12.69,12.64,12.69,68700.0,10.9681,11.0115,10.9681,11.0115,68700.0
2007-12-18 12:10:00,12.69,12.69,12.65,12.66,42000.0,11.0115,11.0115,10.9768,10.9855,42000.0
2007-12-18 12:15:00,12.66,12.69,12.66,12.69,52700.0,10.9855,11.0115,10.9855,11.0115,52700.0
2007-12-18 12:20:00,12.68,12.71,12.68,12.71,46700.0,11.0028,11.0289,11.0028,11.0289,46700.0
2007-12-18 12:25:00,12.71,12.71,12.7,12.7,30000.0,11.0289,11.0289,11.0202,11.0202,30000.0
2007-12-18 12:30:00,12.7,12.71,12.69,12.7,27600.0,11.0202,11.0289,11.0115,11.0202,27600.0
2007-12-18 12:35:00,12.69,12.71,12.68,12.69,62900.0,11.0115,11.0289,11.0028,11.0115,62900.0
2007-12-18 12:40:00,12.68,12.69,12.66,12.67,51100.0,11.0028,11.0115,10.9855,10.9942,51100.0
2007-12-18 12:45:00,12.68,12.68,12.63,12.65,78100.0,11.0028,11.0028,10.9595,10.9768,78100.0
2007-12-18 12:50:00,12.65,12.65,12.64,12.65,34400.0,10.9768,10.9768,10.9681,10.9768,34400.0
2007-12-18 12:55:00,12.65,12.65,12.64,12.65,49900.0,10.9768,10.9768,10.9681,10.9768,49900.0
2007-12-18 13:00:00,12.65,12.65,12.63,12.64,33200.0,10.9768,10.9768,10.9595,10.9681,33200.0
2007-12-18 13:05:00,12.63,12.64,12.63,12.64,17600.0,10.9595,10.9681,10.9595,10.9681,17600.0
2007-12-18 13:10:00,12.64,12.64,12.63,12.64,45700.0,10.9681,10.9681,10.9595,10.9681,45700.0
2007-12-18 13:15:00,12.63,12.69,12.63,12.67,68700.0,10.9595,11.0115,10.9595,10.9942,68700.0
2007-12-18 13:20:00,12.67,12.74,12.67,12.74,84300.0,10.9942,11.0549,10.9942,11.0549,84300.0
2007-12-18 13:25:00,12.74,12.77,12.74,12.74,67900.0,11.0549,11.0809,11.0549,11.0549,67900.0
2007-12-18 13:30:00,12.75,12.8,12.74,12.8,52300.0,11.0636,11.107,11.0549,11.107,52300.0
2007-12-18 13:35:00,12.8,12.81,12.79,12.81,45900.0,11.107,11.1156,11.0983,11.1156,45900.0
2007-12-18 13:40:00,12.81,12.88,12.8,12.87,183500.0,11.1156,11.1764,11.107,11.1677,183500.0
2007-12-18 13:45:00,12.87,12.87,12.84,12.85,90000.0,11.1677,11.1677,11.1417,11.1504,90000.0
2007-12-18 13:50:00,12.85,12.85,12.81,12.84,90900.0,11.1504,11.1504,11.1156,11.1417,90900.0
2007-12-18 13:55:00,12.85,12.85,12.79,12.8,51000.0,11.1504,11.1504,11.0983,11.107,51000.0
2007-12-18 14:00:00,12.79,12.84,12.79,12.8,25400.0,11.0983,11.1417,11.0983,11.107,25400.0
2007-12-18 14:05:00,12.8,12.83,12.77,12.82,66200.0,11.107,11.133,11.0809,11.1243,66200.0
2007-12-18 14:10:00,12.83,12.86,12.82,12.84,36300.0,11.133,11.159,11.1243,11.1417,36300.0
2007-12-18 14:15:00,12.84,12.86,12.83,12.86,36100.0,11.1417,11.159,11.133,11.159,36100.0
2007-12-18 14:20:00,12.85,12.86,12.84,12.86,54700.0,11.1504,11.159,11.1417,11.159,54700.0
2007-12-18 14:25:00,12.86,12.88,12.85,12.88,26900.0,11.159,11.1764,11.1504,11.1764,26900.0
2007-12-18 14:30:00,12.87,12.89,12.87,12.89,39000.0,11.1677,11.1851,11.1677,11.1851,39000.0
2007-12-18 14:35:00,12.89,12.89,12.86,12.88,121600.0,11.1851,11.1851,11.159,11.1764,121600.0
2007-12-18 14:40:00,12.88,12.89,12.88,12.88,95400.0,11.1764,11.1851,11.1764,11.1764,95400.0
2007-12-18 14:45:00,12.88,12.89,12.88,12.89,81100.0,11.1764,11.1851,11.1764,11.1851,81100.0
2007-12-18 14:50:00,12.88,12.89,12.88,12.89,31500.0,11.1764,11.1851,11.1764,11.1851,31500.0
2007-12-18 14:55:00,12.88,12.89,12.88,12.88,69200.0,11.1764,11.1851,11.1764,11.1764,69200.0
2007-12-18 15:00:00,12.88,12.92,12.88,12.9,80800.0,11.1764,11.2111,11.1764,11.1937,80800.0
2007-12-18 15:05:00,12.9,12.93,12.88,12.89,83800.0,11.1937,11.2198,11.1764,11.1851,83800.0
2007-12-18 15:10:00,12.89,12.89,12.85,12.86,45300.0,11.1851,11.1851,11.1504,11.159,45300.0
2007-12-18 15:15:00,12.86,12.88,12.85,12.86,86900.0,11.159,11.1764,11.1504,11.159,86900.0
2007-12-18 15:20:00,12.86,12.86,12.81,12.84,73000.0,11.159,11.159,11.1156,11.1417,73000.0
2007-12-18 15:25:00,12.83,12.88,12.83,12.87,66700.0,11.133,11.1764,11.133,11.1677,66700.0
2007-12-18 15:30:00,12.87,12.89,12.87,12.89,47000.0,11.1677,11.1851,11.1677,11.1851,47000.0
2007-12-18 15:35:00,12.88,12.9,12.86,12.89,65300.0,11.1764,11.1937,11.159,11.1851,65300.0
2007-12-18 15:40:00,12.9,12.9,12.89,12.89,52600.0,11.1937,11.1937,11.1851,11.1851,52600.0
2007-12-18 15:45:00,12.89,12.9,12.8,12.8,102300.0,11.1851,11.1937,11.107,11.107,102300.0
2007-12-18 15:50:00,12.8,12.84,12.8,12.84,68800.0,11.107,11.1417,11.107,11.1417,68800.0
2007-12-18 15:55:00,12.83,12.84,12.82,12.84,89600.0,11.133,11.1417,11.1243,11.1417,89600.0
2007-12-19 09:30:00,12.81,12.9,12.81,12.84,46000.0,11.1156,11.1937,11.1156,11.1417,46000.0
2007-12-19 09:35:00,12.83,12.83,12.75,12.78,70500.0,11.133,11.133,11.0636,11.0896,70500.0
2007-12-19 09:40:00,12.77,12.79,12.75,12.78,21200.0,11.0809,11.0983,11.0636,11.0896,21200.0
2007-12-19 09:45:00,12.79,12.84,12.78,12.8,100200.0,11.0983,11.1417,11.0896,11.107,100200.0
2007-12-19 09:50:00,12.8,12.92,12.8,12.89,70200.0,11.107,11.2111,11.107,11.1851,70200.0
2007-12-19 09:55:00,12.89,12.9,12.86,12.88,36400.0,11.1851,11.1937,11.159,11.1764,36400.0
2007-12-19 10:00:00,12.88,12.88,12.83,12.86,49300.0,11.1764,11.1764,11.133,11.159,49300.0
2007-12-19 10:05:00,12.85,12.9,12.85,12.89,24700.0,11.1504,11.1937,11.1504,11.1851,24700.0
2007-12-19 10:10:00,12.89,12.9,12.88,12.88,40300.0,11.1851,11.1937,11.1764,11.1764,40300.0
2007-12-19 10:15:00,12.88,12.89,12.8,12.8,62200.0,11.1764,11.1851,11.107,11.107,62200.0
2007-12-19 10:20:00,12.8,12.85,12.8,12.85,35200.0,11.107,11.1504,11.107,11.1504,35200.0
2007-12-19 10:25:00,12.85,12.85,12.8,12.82,62900.0,11.1504,11.1504,11.107,11.1243,62900.0
2007-12-19 10:30:00,12.82,12.84,12.77,12.83,108700.0,11.1243,11.1417,11.0809,11.133,108700.0
2007-12-19 10:35:00,12.83,12.86,12.81,12.81,71000.0,11.133,11.159,11.1156,11.1156,71000.0
2007-12-19 10:40:00,12.81,12.81,12.75,12.76,102500.0,11.1156,11.1156,11.0636,11.0723,102500.0
2007-12-19 10:45:00,12.76,12.79,12.74,12.74,97000.0,11.0723,11.0983,11.0549,11.0549,97000.0
2007-12-19 10:50:00,12.75,12.77,12.74,12.75,66900.0,11.0636,11.0809,11.0549,11.0636,66900.0
2007-12-19 10:55:00,12.75,12.76,12.74,12.75,20900.0,11.0636,11.0723,11.0549,11.0636,20900.0
2007-12-19 11:00:00,12.75,12.78,12.75,12.77,77700.0,11.0636,11.0896,11.0636,11.0809,77700.0
2007-12-19 11:05:00,12.77,12.79,12.77,12.78,33800.0,11.0809,11.0983,11.0809,11.0896,33800.0
2007-12-19 11:10:00,12.79,12.81,12.76,12.76,86900.0,11.0983,11.1156,11.0723,11.0723,86900.0
2007-12-19 11:15:00,12.75,12.76,12.72,12.73,58700.0,11.0636,11.0723,11.0375,11.0462,58700.0
2007-12-19 11:20:00,12.73,12.73,12.65,12.66,166400.0,11.0462,11.0462,10.9768,10.9855,166400.0
2007-12-19 11:25:00,12.66,12.74,12.66,12.71,50600.0,10.9855,11.0549,10.9855,11.0289,50600.0
2007-12-19 11:30:00,12.71,12.73,12.71,12.73,24100.0,11.0289,11.0462,11.0289,11.0462,24100.0
2007-12-19 11:35:00,12.73,12.73,12.72,12.73,13500.0,11.0462,11.0462,11.0375,11.0462,13500.0
2007-12-19 11:40:00,12.73,12.76,12.72,12.75,50400.0,11.0462,11.0723,11.0375,11.0636,50400.0
2007-12-19 11:45:00,12.76,12.76,12.73,12.74,22100.0,11.0723,11.0723,11.0462,11.0549,22100.0
2007-12-19 11:50:00,12.74,12.74,12.71,12.74,28400.0,11.0549,11.0549,11.0289,11.0549,28400.0
2007-12-19 11:55:00,12.73,12.74,12.66,12.68,50500.0,11.0462,11.0549,10.9855,11.0028,50500.0
2007-12-19 12:00:00,12.68,12.72,12.68,12.72,17300.0,11.0028,11.0375,11.0028,11.0375,17300.0
2007-12-19 12:05:00,12.71,12.73,12.7,12.73,13600.0,11.0289,11.0462,11.0202,11.0462,13600.0
2007-12-19 12:10:00,12.74,12.76,12.74,12.75,24600.0,11.0549,11.0723,11.0549,11.0636,24600.0
2007-12-19 12:15:00,12.75,12.77,12.75,12.75,23200.0,11.0636,11.0809,11.0636,11.0636,23200.0
2007-12-19 12:20:00,12.75,12.8,12.74,12.79,17800.0,11.0636,11.107,11.0549,11.0983,17800.0
2007-12-19 12:25:00,12.8,12.8,12.78,12.78,18200.0,11.107,11.107,11.0896,11.0896,18200.0
2007-12-19 12:30:00,12.78,12.78,12.75,12.75,17500.0,11.0896,11.0896,11.0636,11.0636,17500.0
2007-12-19 12:35:00,12.75,12.8,12.75,12.8,23400.0,11.0636,11.107,11.0636,11.107,23400.0
2007-12-19 12:40:00,12.8,12.8,12.77,12.78,31200.0,11.107,11.107,11.0809,11.0896,31200.0
2007-12-19 12:45:00,12.78,12.79,12.77,12.78,22800.0,11.0896,11.0983,11.0809,11.0896,22800.0
2007-12-19 12:50:00,12.78,12.8,12.77,12.8,37500.0,11.0896,11.107,11.0809,11.107,37500.0
2007-12-19 12:55:00,12.8,12.8,12.78,12.79,29400.0,11.107,11.107,11.0896,11.0983,29400.0
2007-12-19 13:00:00,12.79,12.8,12.74,12.75,49900.0,11.0983,11.107,11.0549,11.0636,49900.0
2007-12-19 13:05:00,12.75,12.76,12.74,12.76,18300.0,11.0636,11.0723,11.0549,11.0723,18300.0
2007-12-19 13:10:00,12.77,12.81,12.76,12.79,24900.0,11.0809,11.1156,11.0723,11.0983,24900.0
2007-12-19 13:15:00,12.79,12.8,12.75,12.76,44400.0,11.0983,11.107,11.0636,11.0723,44400.0
2007-12-19 13:20:00,12.75,12.76,12.72,12.73,26800.0,11.0636,11.0723,11.0375,11.0462,26800.0
2007-12-19 13:25:00,12.72,12.73,12.7,12.71,19100.0,11.0375,11.0462,11.0202,11.0289,19100.0
2007-12-19 13:30:00,12.71,12.72,12.7,12.72,18000.0,11.0289,11.0375,11.0202,11.0375,18000.0
2007-12-19 13:35:00,12.71,12.75,12.71,12.75,29200.0,11.0289,11.0636,11.0289,11.0636,29200.0
2007-12-19 13:40:00,12.74,12.75,12.71,12.72,32700.0,11.0549,11.0636,11.0289,11.0375,32700.0
2007-12-19 13:45:00,12.71,12.72,12.7,12.7,35500.0,11.0289,11.0375,11.0202,11.0202,35500.0
2007-12-19 13:50:00,12.7,12.7,12.69,12.7,12700.0,11.0202,11.0202,11.0115,11.0202,12700.0
2007-12-19 13:55:00,12.69,12.7,12.69,12.7,23400.0,11.0115,11.0202,11.0115,11.0202,23400.0
2007-12-19 14:00:00,12.7,12.71,12.69,12.71,67500.0,11.0202,11.0289,11.0115,11.0289,67500.0
2007-12-19 14:05:00,12.71,12.74,12.69,12.7,50800.0,11.0289,11.0549,11.0115,11.0202,50800.0
2007-12-19 14:10:00,12.7,12.76,12.69,12.74,85100.0,11.0202,11.0723,11.0115,11.0549,85100.0
2007-12-19 14:15:00,12.75,12.75,12.71,12.72,76800.0,11.0636,11.0636,11.0289,11.0375,76800.0
2007-12-19 14:20:00,12.72,12.73,12.7,12.73,75300.0,11.0375,11.0462,11.0202,11.0462,75300.0
2007-12-19 14:25:00,12.73,12.73,12.7,12.7,38600.0,11.0462,11.0462,11.0202,11.0202,38600.0
2007-12-19 14:30:00,12.7,12.73,12.7,12.72,30600.0,11.0202,11.0462,11.0202,11.0375,30600.0
2007-12-19 14:35:00,12.73,12.78,12.72,12.77,49900.0,11.0462,11.0896,11.0375,11.0809,49900.0
2007-12-19 14:40:00,12.77,12.81,12.77,12.81,51000.0,11.0809,11.1156,11.0809,11.1156,51000.0
2007-12-19 14:45:00,12.81,12.85,12.8,12.84,58100.0,11.1156,11.1504,11.107,11.1417,58100.0
2007-12-19 14:50:00,12.84,12.86,12.84,12.85,41100.0,11.1417,11.159,11.1417,11.1504,41100.0
2007-12-19 14:55:00,12.85,12.87,12.84,12.87,31000.0,11.1504,11.1677,11.1417,11.1677,31000.0
2007-12-19 15:00:00,12.87,12.87,12.82,12.82,58800.0,11.1677,11.1677,11.1243,11.1243,58800.0
2007-12-19 15:05:00,12.82,12.84,12.81,12.84,31100.0,11.1243,11.1417,11.1156,11.1417,31100.0
2007-12-19 15:10:00,12.83,12.88,12.83,12.86,57000.0,11.133,11.1764,11.133,11.159,57000.0
2007-12-19 15:15:00,12.86,12.9,12.85,12.89,86600.0,11.159,11.1937,11.1504,11.1851,86600.0
2007-12-19 15:20:00,12.89,12.92,12.89,12.9,70700.0,11.1851,11.2111,11.1851,11.1937,70700.0
2007-12-19 15:25:00,12.9,12.95,12.9,12.94,111800.0,11.1937,11.2371,11.1937,11.2285,111800.0
2007-12-19 15:30:00,12.94,12.98,12.93,12.98,111800.0,11.2285,11.2632,11.2198,11.2632,111800.0
2007-12-19 15:35:00,12.97,13.03,12.96,13.02,210900.0,11.2545,11.3065,11.2458,11.2979,210900.0
2007-12-19 15:40:00,13.01,13.03,12.96,12.98,206200.0,11.2892,11.3065,11.2458,11.2632,206200.0
2007-12-19 15:45:00,12.98,13.02,12.96,12.98,292900.0,11.2632,11.2979,11.2458,11.2632,292900.0
2007-12-19 15:50:00,12.99,12.99,12.96,12.97,144700.0,11.2718,11.2718,11.2458,11.2545,144700.0
2007-12-19 15:55:00,12.96,12.97,12.94,12.95,116400.0,11.2458,11.2545,11.2285,11.2371,116400.0
2007-12-20 09:30:00,13.03,13.07,13.0,13.02,58000.0,11.3065,11.3413,11.2805,11.2979,58000.0
2007-12-20 09:35:00,13.02,13.08,13.0,13.0,60500.0,11.2979,11.3499,11.2805,11.2805,60500.0
2007-12-20 09:40:00,13.0,13.06,13.0,13.0,45400.0,11.2805,11.3326,11.2805,11.2805,45400.0
2007-12-20 09:45:00,13.0,13.11,12.98,13.09,91000.0,11.2805,11.376,11.2632,11.3586,91000.0
2007-12-20 09:50:00,13.1,13.1,13.02,13.04,47300.0,11.3673,11.3673,11.2979,11.3152,47300.0
2007-12-20 09:55:00,13.03,13.04,13.0,13.01,51800.0,11.3065,11.3152,11.2805,11.2892,51800.0
2007-12-20 10:00:00,13.01,13.03,12.97,12.97,49100.0,11.2892,11.3065,11.2545,11.2545,49100.0
2007-12-20 10:05:00,12.98,13.01,12.96,12.97,44000.0,11.2632,11.2892,11.2458,11.2545,44000.0
2007-12-20 10:10:00,12.97,12.99,12.97,12.99,29600.0,11.2545,11.2718,11.2545,11.2718,29600.0
2007-12-20 10:15:00,12.98,12.99,12.94,12.94,59800.0,11.2632,11.2718,11.2285,11.2285,59800.0
2007-12-20 10:20:00,12.94,12.95,12.88,12.89,52100.0,11.2285,11.2371,11.1764,11.1851,52100.0
2007-12-20 10:25:00,12.88,12.89,12.87,12.88,40300.0,11.1764,11.1851,11.1677,11.1764,40300.0
2007-12-20 10:30:00,12.88,12.89,12.83,12.83,132500.0,11.1764,11.1851,11.133,11.133,132500.0
2007-12-20 10:35:00,12.82,12.83,12.73,12.79,215400.0,11.1243,11.133,11.0462,11.0983,215400.0
2007-12-20 10:40:00,12.78,12.87,12.78,12.87,52800.0,11.0896,11.1677,11.0896,11.1677,52800.0
2007-12-20 10:45:00,12.87,12.89,12.85,12.89,76200.0,11.1677,11.1851,11.1504,11.1851,76200.0
2007-12-20 10:50:00,12.88,12.88,12.81,12.81,37800.0,11.1764,11.1764,11.1156,11.1156,37800.0
2007-12-20 10:55:00,12.81,12.82,12.74,12.77,49800.0,11.1156,11.1243,11.0549,11.0809,49800.0
2007-12-20 11:00:00,12.76,12.81,12.75,12.8,32200.0,11.0723,11.1156,11.0636,11.107,32200.0
2007-12-20 11:05:00,12.79,12.79,12.76,12.76,35300.0,11.0983,11.0983,11.0723,11.0723,35300.0
2007-12-20 11:10:00,12.76,12.79,12.76,12.78,28900.0,11.0723,11.0983,11.0723,11.0896,28900.0
2007-12-20 11:15:00,12.77,12.81,12.77,12.79,29000.0,11.0809,11.1156,11.0809,11.0983,29000.0
2007-12-20 11:20:00,12.78,12.79,12.75,12.75,50100.0,11.0896,11.0983,11.0636,11.0636,50100.0
2007-12-20 11:25:00,12.75,12.76,12.75,12.76,54100.0,11.0636,11.0723,11.0636,11.0723,54100.0
2007-12-20 11:30:00,12.75,12.76,12.75,12.76,21800.0,11.0636,11.0723,11.0636,11.0723,21800.0
2007-12-20 11:35:00,12.75,12.79,12.75,12.77,39400.0,11.0636,11.0983,11.0636,11.0809,39400.0
2007-12-20 11:40:00,12.76,12.77,12.74,12.74,25800.0,11.0723,11.0809,11.0549,11.0549,25800.0
2007-12-20 11:45:00,12.74,12.75,12.7,12.71,155700.0,11.0549,11.0636,11.0202,11.0289,155700.0
2007-12-20 11:50:00,12.7,12.74,12.69,12.71,119900.0,11.0202,11.0549,11.0115,11.0289,119900.0
2007-12-20 11:55:00,12.7,12.72,12.68,12.7,83600.0,11.0202,11.0375,11.0028,11.0202,83600.0
2007-12-20 12:00:00,12.7,12.7,12.68,12.69,55100.0,11.0202,11.0202,11.0028,11.0115,55100.0
2007-12-20 12:05:00,12.68,12.72,12.68,12.71,34200.0,11.0028,11.0375,11.0028,11.0289,34200.0
2007-12-20 12:10:00,12.98,12.98,12.69,12.69,50000.0,11.2632,11.2632,11.0115,11.0115,50000.0
2007-12-20 12:15:00,12.69,12.72,12.67,12.7,68800.0,11.0115,11.0375,10.9942,11.0202,68800.0
2007-12-20 12:20:00,12.7,12.71,12.66,12.71,38100.0,11.0202,11.0289,10.9855,11.0289,38100.0
2007-12-20 12:25:00,12.72,12.75,12.7,12.71,33300.0,11.0375,11.0636,11.0202,11.0289,33300.0
2007-12-20 12:30:00,12.71,12.71,12.68,12.71,26700.0,11.0289,11.0289,11.0028,11.0289,26700.0
2007-12-20 12:35:00,12.7,12.74,12.69,12.69,24500.0,11.0202,11.0549,11.0115,11.0115,24500.0
2007-12-20 12:40:00,12.69,12.71,12.69,12.7,20500.0,11.0115,11.0289,11.0115,11.0202,20500.0
2007-12-20 12:45:00,12.69,12.7,12.69,12.7,27000.0,11.0115,11.0202,11.0115,11.0202,27000.0
2007-12-20 12:50:00,12.69,12.71,12.69,12.7,17400.0,11.0115,11.0289,11.0115,11.0202,17400.0
2007-12-20 12:55:00,12.7,12.71,12.7,12.71,12600.0,11.0202,11.0289,11.0202,11.0289,12600.0
2007-12-20 13:00:00,12.71,12.71,12.7,12.7,13400.0,11.0289,11.0289,11.0202,11.0202,13400.0
2007-12-20 13:05:00,12.7,12.71,12.7,12.7,12200.0,11.0202,11.0289,11.0202,11.0202,12200.0
2007-12-20 13:10:00,12.7,12.71,12.7,12.71,16500.0,11.0202,11.0289,11.0202,11.0289,16500.0
2007-12-20 13:15:00,12.7,12.71,12.7,12.7,13700.0,11.0202,11.0289,11.0202,11.0202,13700.0
2007-12-20 13:20:00,12.71,12.79,12.7,12.78,72200.0,11.0289,11.0983,11.0202,11.0896,72200.0
2007-12-20 13:25:00,12.78,12.8,12.77,12.77,47300.0,11.0896,11.107,11.0809,11.0809,47300.0
2007-12-20 13:30:00,12.77,12.83,12.77,12.77,77000.0,11.0809,11.133,11.0809,11.0809,77000.0
2007-12-20 13:35:00,12.77,12.8,12.76,12.8,34100.0,11.0809,11.107,11.0723,11.107,34100.0
2007-12-20 13:40:00,12.79,12.8,12.74,12.74,51400.0,11.0983,11.107,11.0549,11.0549,51400.0
2007-12-20 13:45:00,12.75,12.75,12.72,12.75,45900.0,11.0636,11.0636,11.0375,11.0636,45900.0
2007-12-20 13:50:00,12.75,12.77,12.74,12.76,28900.0,11.0636,11.0809,11.0549,11.0723,28900.0
2007-12-20 13:55:00,12.77,12.77,12.75,12.76,25100.0,11.0809,11.0809,11.0636,11.0723,25100.0
2007-12-20 14:00:00,12.77,12.77,12.74,12.75,46900.0,11.0809,11.0809,11.0549,11.0636,46900.0
2007-12-20 14:05:00,12.75,12.77,12.74,12.75,32100.0,11.0636,11.0809,11.0549,11.0636,32100.0
2007-12-20 14:10:00,12.76,12.81,12.75,12.78,98900.0,11.0723,11.1156,11.0636,11.0896,98900.0
2007-12-20 14:15:00,12.77,12.8,12.76,12.78,58900.0,11.0809,11.107,11.0723,11.0896,58900.0
2007-12-20 14:20:00,12.78,12.82,12.78,12.81,63000.0,11.0896,11.1243,11.0896,11.1156,63000.0
2007-12-20 14:25:00,12.81,12.82,12.79,12.81,51300.0,11.1156,11.1243,11.0983,11.1156,51300.0
2007-12-20 14:30:00,12.81,12.82,12.78,12.81,45000.0,11.1156,11.1243,11.0896,11.1156,45000.0
2007-12-20 14:35:00,12.82,12.9,12.81,12.87,105200.0,11.1243,11.1937,11.1156,11.1677,105200.0
2007-12-20 14:40:00,12.87,12.88,12.84,12.84,15400.0,11.1677,11.1764,11.1417,11.1417,15400.0
2007-12-20 14:45:00,12.82,12.83,12.76,12.76,41900.0,11.1243,11.133,11.0723,11.0723,41900.0
2007-12-20 14:50:00,12.77,12.84,12.76,12.84,76400.0,11.0809,11.1417,11.0723,11.1417,76400.0
2007-12-20 14:55:00,12.83,12.88,12.83,12.87,55500.0,11.133,11.1764,11.133,11.1677,55500.0
2007-12-20 15:00:00,12.87,12.88,12.82,12.82,55500.0,11.1677,11.1764,11.1243,11.1243,55500.0
2007-12-20 15:05:00,12.82,12.82,12.79,12.81,36100.0,11.1243,11.1243,11.0983,11.1156,36100.0
2007-12-20 15:10:00,12.81,12.82,12.8,12.81,46600.0,11.1156,11.1243,11.107,11.1156,46600.0
2007-12-20 15:15:00,12.8,12.81,12.8,12.8,27500.0,11.107,11.1156,11.107,11.107,27500.0
2007-12-20 15:20:00,12.8,12.8,12.76,12.76,73500.0,11.107,11.107,11.0723,11.0723,73500.0
2007-12-20 15:25:00,12.77,12.77,12.74,12.75,42200.0,11.0809,11.0809,11.0549,11.0636,42200.0
2007-12-20 15:30:00,12.75,12.75,12.73,12.73,36800.0,11.0636,11.0636,11.0462,11.0462,36800.0
2007-12-20 15:35:00,12.73,12.76,12.73,12.76,37300.0,11.0462,11.0723,11.0462,11.0723,37300.0
2007-12-20 15:40:00,12.76,12.81,12.75,12.81,63300.0,11.0723,11.1156,11.0636,11.1156,63300.0
2007-12-20 15:45:00,12.81,12.84,12.77,12.84,123100.0,11.1156,11.1417,11.0809,11.1417,123100.0
2007-12-20 15:50:00,12.83,12.88,12.83,12.85,108500.0,11.133,11.1764,11.133,11.1504,108500.0
2007-12-20 15:55:00,12.85,12.88,12.84,12.86,133500.0,11.1504,11.1764,11.1417,11.159,133500.0
2007-12-21 09:30:00,12.96,13.01,12.87,12.89,1379000.0,11.2458,11.2892,11.1677,11.1851,1379000.0
2007-12-21 09:35:00,12.89,13.0,12.89,12.97,63400.0,11.1851,11.2805,11.1851,11.2545,63400.0
2007-12-21 09:40:00,12.98,12.98,12.95,12.97,48700.0,11.2632,11.2632,11.2371,11.2545,48700.0
2007-12-21 09:45:00,12.97,12.99,12.92,12.93,91200.0,11.2545,11.2718,11.2111,11.2198,91200.0
2007-12-21 09:50:00,12.93,12.93,12.89,12.92,77300.0,11.2198,11.2198,11.1851,11.2111,77300.0
2007-12-21 09:55:00,12.91,12.93,12.9,12.92,19900.0,11.2024,11.2198,11.1937,11.2111,19900.0
2007-12-21 10:00:00,12.92,12.95,12.91,12.94,45000.0,11.2111,11.2371,11.2024,11.2285,45000.0
2007-12-21 10:05:00,12.94,12.95,12.92,12.92,51000.0,11.2285,11.2371,11.2111,11.2111,51000.0
2007-12-21 10:10:00,12.92,12.94,12.88,12.89,58500.0,11.2111,11.2285,11.1764,11.1851,58500.0
2007-12-21 10:15:00,12.89,12.91,12.87,12.89,78500.0,11.1851,11.2024,11.1677,11.1851,78500.0
2007-12-21 10:20:00,12.89,12.9,12.88,12.9,55100.0,11.1851,11.1937,11.1764,11.1937,55100.0
2007-12-21 10:25:00,12.89,12.9,12.87,12.87,34200.0,11.1851,11.1937,11.1677,11.1677,34200.0
2007-12-21 10:30:00,12.87,12.88,12.78,12.78,330600.0,11.1677,11.1764,11.0896,11.0896,330600.0
2007-12-21 10:35:00,12.78,12.78,12.77,12.77,77900.0,11.0896,11.0896,11.0809,11.0809,77900.0
2007-12-21 10:40:00,12.78,12.78,12.75,12.77,77400.0,11.0896,11.0896,11.0636,11.0809,77400.0
2007-12-21 10:45:00,12.77,12.79,12.77,12.77,45700.0,11.0809,11.0983,11.0809,11.0809,45700.0
2007-12-21 10:50:00,12.77,12.78,12.67,12.68,86000.0,11.0809,11.0896,10.9942,11.0028,86000.0
2007-12-21 10:55:00,12.68,12.7,12.65,12.68,100300.0,11.0028,11.0202,10.9768,11.0028,100300.0
2007-12-21 11:00:00,12.69,12.74,12.68,12.74,107700.0,11.0115,11.0549,11.0028,11.0549,107700.0
2007-12-21 11:05:00,12.74,12.74,12.71,12.73,106200.0,11.0549,11.0549,11.0289,11.0462,106200.0
2007-12-21 11:10:00,12.73,12.74,12.69,12.69,63000.0,11.0462,11.0549,11.0115,11.0115,63000.0
2007-12-21 11:15:00,12.69,12.69,12.65,12.67,86700.0,11.0115,11.0115,10.9768,10.9942,86700.0
2007-12-21 11:20:00,12.66,12.67,12.65,12.67,57400.0,10.9855,10.9942,10.9768,10.9942,57400.0
2007-12-21 11:25:00,12.67,12.67,12.65,12.66,50200.0,10.9942,10.9942,10.9768,10.9855,50200.0
2007-12-21 11:30:00,12.66,12.66,12.65,12.66,79000.0,10.9855,10.9855,10.9768,10.9855,79000.0
2007-12-21 11:35:00,12.65,12.66,12.64,12.64,73800.0,10.9768,10.9855,10.9681,10.9681,73800.0
2007-12-21 11:40:00,12.64,12.65,12.62,12.64,107300.0,10.9681,10.9768,10.9508,10.9681,107300.0
2007-12-21 11:45:00,12.64,12.65,12.63,12.65,38100.0,10.9681,10.9768,10.9595,10.9768,38100.0
2007-12-21 11:50:00,12.65,12.65,12.61,12.61,50000.0,10.9768,10.9768,10.9421,10.9421,50000.0
2007-12-21 11:55:00,12.61,12.62,12.56,12.6,113800.0,10.9421,10.9508,10.8987,10.9334,113800.0
2007-12-21 12:00:00,12.6,12.62,12.59,12.61,86500.0,10.9334,10.9508,10.9247,10.9421,86500.0
2007-12-21 12:05:00,12.61,12.63,12.6,12.61,91000.0,10.9421,10.9595,10.9334,10.9421,91000.0
2007-12-21 12:10:00,12.6,12.61,12.57,12.58,93300.0,10.9334,10.9421,10.9074,10.9161,93300.0
2007-12-21 12:15:00,12.57,12.6,12.57,12.6,50200.0,10.9074,10.9334,10.9074,10.9334,50200.0
2007-12-21 12:20:00,12.6,12.6,12.58,12.6,37000.0,10.9334,10.9334,10.9161,10.9334,37000.0
2007-12-21 12:25:00,12.6,12.6,12.59,12.59,47700.0,10.9334,10.9334,10.9247,10.9247,47700.0
2007-12-21 12:30:00,12.6,12.6,12.56,12.56,89200.0,10.9334,10.9334,10.8987,10.8987,89200.0
2007-12-21 12:35:00,12.56,12.56,12.55,12.55,49900.0,10.8987,10.8987,10.89,10.89,49900.0
2007-12-21 12:40:00,12.55,12.57,12.52,12.52,137000.0,10.89,10.9074,10.864,10.864,137000.0
2007-12-21 12:45:00,12.52,12.53,12.5,12.5,76500.0,10.864,10.8727,10.8466,10.8466,76500.0
2007-12-21 12:50:00,12.51,12.57,12.5,12.57,94700.0,10.8553,10.9074,10.8466,10.9074,94700.0
2007-12-21 12:55:00,12.57,12.57,12.53,12.54,109100.0,10.9074,10.9074,10.8727,10.8814,109100.0
2007-12-21 13:00:00,12.55,12.55,12.4,12.43,333500.0,10.89,10.89,10.7599,10.7859,333500.0
2007-12-21 13:05:00,12.43,12.44,12.24,12.34,420300.0,10.7859,10.7946,10.621,10.7078,420300.0
2007-12-21 13:10:00,12.34,12.37,12.16,12.36,236900.0,10.7078,10.7338,10.5516,10.7252,236900.0
2007-12-21 13:15:00,12.37,12.37,12.28,12.37,106900.0,10.7338,10.7338,10.6557,10.7338,106900.0
2007-12-21 13:20:00,12.37,12.38,12.28,12.31,118200.0,10.7338,10.7425,10.6557,10.6818,118200.0
2007-12-21 13:25:00,12.31,12.36,12.31,12.34,87800.0,10.6818,10.7252,10.6818,10.7078,87800.0
2007-12-21 13:30:00,12.35,12.37,12.34,12.37,123400.0,10.7165,10.7338,10.7078,10.7338,123400.0
2007-12-21 13:35:00,12.37,12.39,12.25,12.33,183500.0,10.7338,10.7512,10.6297,10.6991,183500.0
2007-12-21 13:40:00,12.32,12.34,12.3,12.33,61700.0,10.6905,10.7078,10.6731,10.6991,61700.0
2007-12-21 13:45:00,12.33,12.35,12.32,12.35,81500.0,10.6991,10.7165,10.6905,10.7165,81500.0
2007-12-21 13:50:00,12.34,12.38,12.31,12.35,140300.0,10.7078,10.7425,10.6818,10.7165,140300.0
2007-12-21 13:55:00,12.35,12.42,12.35,12.42,70200.0,10.7165,10.7772,10.7165,10.7772,70200.0
2007-12-21 14:00:00,12.41,12.5,12.41,12.49,81500.0,10.7686,10.8466,10.7686,10.838,81500.0
2007-12-21 14:05:00,12.49,12.5,12.48,12.5,47600.0,10.838,10.8466,10.8293,10.8466,47600.0
2007-12-21 14:10:00,12.49,12.52,12.48,12.51,71400.0,10.838,10.864,10.8293,10.8553,71400.0
2007-12-21 14:15:00,12.51,12.52,12.49,12.51,52800.0,10.8553,10.864,10.838,10.8553,52800.0
2007-12-21 14:20:00,12.51,12.52,12.49,12.5,66600.0,10.8553,10.864,10.838,10.8466,66600.0
2007-12-21 14:25:00,12.5,12.55,12.49,12.51,88300.0,10.8466,10.89,10.838,10.8553,88300.0
2007-12-21 14:30:00,12.5,12.5,12.48,12.49,62500.0,10.8466,10.8466,10.8293,10.838,62500.0
2007-12-21 14:35:00,12.48,12.51,12.48,12.51,32900.0,10.8293,10.8553,10.8293,10.8553,32900.0
2007-12-21 14:40:00,12.51,12.51,12.49,12.49,98000.0,10.8553,10.8553,10.838,10.838,98000.0
2007-12-21 14:45:00,12.49,12.52,12.49,12.52,71400.0,10.838,10.864,10.838,10.864,71400.0
2007-12-21 14:50:00,12.51,12.51,12.48,12.49,71100.0,10.8553,10.8553,10.8293,10.838,71100.0
2007-12-21 14:55:00,12.5,12.5,12.49,12.5,15600.0,10.8466,10.8466,10.838,10.8466,15600.0
2007-12-21 15:00:00,12.49,12.5,12.48,12.48,58000.0,10.838,10.8466,10.8293,10.8293,58000.0
2007-12-21 15:05:00,12.49,12.5,12.48,12.5,37600.0,10.838,10.8466,10.8293,10.8466,37600.0
2007-12-21 15:10:00,12.5,12.52,12.49,12.5,74100.0,10.8466,10.864,10.838,10.8466,74100.0
2007-12-21 15:15:00,12.5,12.51,12.48,12.49,39400.0,10.8466,10.8553,10.8293,10.838,39400.0
2007-12-21 15:20:00,12.5,12.51,12.49,12.5,72900.0,10.8466,10.8553,10.838,10.8466,72900.0
2007-12-21 15:25:00,12.5,12.51,12.49,12.49,64100.0,10.8466,10.8553,10.838,10.838,64100.0
2007-12-21 15:30:00,12.49,12.5,12.49,12.5,49300.0,10.838,10.8466,10.838,10.8466,49300.0
2007-12-21 15:35:00,12.49,12.51,12.49,12.49,66400.0,10.838,10.8553,10.838,10.838,66400.0
2007-12-21 15:40:00,12.5,12.51,12.48,12.51,126900.0,10.8466,10.8553,10.8293,10.8553,126900.0
2007-12-21 15:45:00,12.51,12.52,12.49,12.49,98600.0,10.8553,10.864,10.838,10.838,98600.0
2007-12-21 15:50:00,12.5,12.52,12.49,12.52,128100.0,10.8466,10.864,10.838,10.864,128100.0
2007-12-21 15:55:00,12.51,12.56,12.51,12.55,240100.0,10.8553,10.8987,10.8553,10.89,240100.0
2007-12-24 09:30:00,12.51,12.69,12.51,12.68,113500.0,10.8553,11.0115,10.8553,11.0028,113500.0
2007-12-24 09:35:00,12.68,12.75,12.64,12.7,96500.0,11.0028,11.0636,10.9681,11.0202,96500.0
2007-12-24 09:40:00,12.7,12.72,12.64,12.69,52200.0,11.0202,11.0375,10.9681,11.0115,52200.0
2007-12-24 09:45:00,12.69,12.75,12.66,12.69,59500.0,11.0115,11.0636,10.9855,11.0115,59500.0
2007-12-24 09:50:00,12.69,12.69,12.65,12.68,61400.0,11.0115,11.0115,10.9768,11.0028,61400.0
2007-12-24 09:55:00,12.68,12.68,12.6,12.61,60500.0,11.0028,11.0028,10.9334,10.9421,60500.0
2007-12-24 10:00:00,12.62,12.65,12.6,12.64,112600.0,10.9508,10.9768,10.9334,10.9681,112600.0
2007-12-24 10:05:00,12.63,12.64,12.61,12.62,33600.0,10.9595,10.9681,10.9421,10.9508,33600.0
2007-12-24 10:10:00,12.61,12.62,12.6,12.62,16800.0,10.9421,10.9508,10.9334,10.9508,16800.0
2007-12-24 10:15:00,12.61,12.62,12.61,12.61,18600.0,10.9421,10.9508,10.9421,10.9421,18600.0
2007-12-24 10:20:00,12.61,12.62,12.6,12.6,38100.0,10.9421,10.9508,10.9334,10.9334,38100.0
2007-12-24 10:25:00,12.6,12.61,12.6,12.6,18000.0,10.9334,10.9421,10.9334,10.9334,18000.0
2007-12-24 10:30:00,12.6,12.61,12.59,12.6,34500.0,10.9334,10.9421,10.9247,10.9334,34500.0
2007-12-24 10:35:00,12.59,12.61,12.59,12.59,27100.0,10.9247,10.9421,10.9247,10.9247,27100.0
2007-12-24 10:40:00,12.59,12.62,12.59,12.62,35700.0,10.9247,10.9508,10.9247,10.9508,35700.0
2007-12-24 10:45:00,12.62,12.62,12.6,12.62,30800.0,10.9508,10.9508,10.9334,10.9508,30800.0
2007-12-24 10:50:00,12.62,12.62,12.61,12.62,12200.0,10.9508,10.9508,10.9421,10.9508,12200.0
2007-12-24 10:55:00,12.62,12.64,12.61,12.63,22400.0,10.9508,10.9681,10.9421,10.9595,22400.0
2007-12-24 11:00:00,12.63,12.65,12.59,12.61,178200.0,10.9595,10.9768,10.9247,10.9421,178200.0
2007-12-24 11:05:00,12.61,12.64,12.59,12.59,76200.0,10.9421,10.9681,10.9247,10.9247,76200.0
2007-12-24 11:10:00,12.6,12.64,12.59,12.64,44000.0,10.9334,10.9681,10.9247,10.9681,44000.0
2007-12-24 11:15:00,12.64,12.65,12.63,12.64,109800.0,10.9681,10.9768,10.9595,10.9681,109800.0
2007-12-24 11:20:00,12.64,12.64,12.62,12.62,21900.0,10.9681,10.9681,10.9508,10.9508,21900.0
2007-12-24 11:25:00,12.62,12.63,12.61,12.62,46300.0,10.9508,10.9595,10.9421,10.9508,46300.0
2007-12-24 11:30:00,12.62,12.64,12.62,12.62,43100.0,10.9508,10.9681,10.9508,10.9508,43100.0
2007-12-24 11:35:00,12.63,12.63,12.62,12.63,32100.0,10.9595,10.9595,10.9508,10.9595,32100.0
2007-12-24 11:40:00,12.63,12.65,12.6,12.63,149900.0,10.9595,10.9768,10.9334,10.9595,149900.0
2007-12-24 11:45:00,12.63,12.64,12.63,12.63,10100.0,10.9595,10.9681,10.9595,10.9595,10100.0
2007-12-24 11:50:00,12.63,12.65,12.63,12.65,39700.0,10.9595,10.9768,10.9595,10.9768,39700.0
2007-12-24 11:55:00,12.65,12.65,12.64,12.64,8900.0,10.9768,10.9768,10.9681,10.9681,8900.0
2007-12-24 12:00:00,12.65,12.65,12.62,12.65,266200.0,10.9768,10.9768,10.9508,10.9768,266200.0
2007-12-24 12:05:00,12.65,12.68,12.62,12.68,237700.0,10.9768,11.0028,10.9508,11.0028,237700.0
2007-12-24 12:10:00,12.68,12.7,12.67,12.7,28400.0,11.0028,11.0202,10.9942,11.0202,28400.0
2007-12-24 12:15:00,12.69,12.7,12.68,12.7,70100.0,11.0115,11.0202,11.0028,11.0202,70100.0
2007-12-24 12:20:00,12.7,12.74,12.69,12.74,54100.0,11.0202,11.0549,11.0115,11.0549,54100.0
2007-12-24 12:25:00,12.73,12.75,12.72,12.73,70100.0,11.0462,11.0636,11.0375,11.0462,70100.0
2007-12-24 12:30:00,12.74,12.74,12.73,12.74,19700.0,11.0549,11.0549,11.0462,11.0549,19700.0
2007-12-24 12:35:00,12.73,12.75,12.73,12.75,43400.0,11.0462,11.0636,11.0462,11.0636,43400.0
2007-12-24 12:40:00,12.74,12.76,12.74,12.74,79400.0,11.0549,11.0723,11.0549,11.0549,79400.0
2007-12-24 12:45:00,12.75,12.77,12.74,12.77,89800.0,11.0636,11.0809,11.0549,11.0809,89800.0
2007-12-24 12:50:00,12.77,12.86,12.76,12.84,79100.0,11.0809,11.159,11.0723,11.1417,79100.0
2007-12-24 12:55:00,12.85,12.87,12.82,12.85,151900.0,11.1504,11.1677,11.1243,11.1504,151900.0
2007-12-24 13:00:00,12.84,12.86,12.84,12.86,53300.0,11.1417,11.159,11.1417,11.159,53300.0
2007-12-24 13:05:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:10:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:15:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:20:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:25:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:35:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:40:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:45:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:50:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:55:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:00:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:05:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:10:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:15:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:20:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:25:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:35:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:40:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:45:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:50:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:55:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:00:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:05:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:10:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:15:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:20:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:25:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:35:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:40:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:45:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:50:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:55:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-26 09:30:00,12.8,12.8,12.61,12.61,62700.0,11.107,11.107,10.9421,10.9421,62700.0
2007-12-26 09:35:00,12.62,12.71,12.6,12.66,43900.0,10.9508,11.0289,10.9334,10.9855,43900.0
2007-12-26 09:40:00,12.66,12.67,12.65,12.65,14300.0,10.9855,10.9942,10.9768,10.9768,14300.0
2007-12-26 09:45:00,12.66,12.68,12.65,12.66,21200.0,10.9855,11.0028,10.9768,10.9855,21200.0
2007-12-26 09:50:00,12.65,12.66,12.64,12.65,17100.0,10.9768,10.9855,10.9681,10.9768,17100.0
2007-12-26 09:55:00,12.64,12.64,12.6,12.62,28500.0,10.9681,10.9681,10.9334,10.9508,28500.0
2007-12-26 10:00:00,12.62,12.65,12.61,12.65,27800.0,10.9508,10.9768,10.9421,10.9768,27800.0
2007-12-26 10:05:00,12.64,12.67,12.62,12.64,113400.0,10.9681,10.9942,10.9508,10.9681,113400.0
2007-12-26 10:10:00,12.65,12.68,12.64,12.65,64800.0,10.9768,11.0028,10.9681,10.9768,64800.0
2007-12-26 10:15:00,12.65,12.67,12.65,12.67,22800.0,10.9768,10.9942,10.9768,10.9942,22800.0
2007-12-26 10:20:00,12.66,12.67,12.62,12.65,44200.0,10.9855,10.9942,10.9508,10.9768,44200.0
2007-12-26 10:25:00,12.65,12.67,12.65,12.66,7000.0,10.9768,10.9942,10.9768,10.9855,7000.0
2007-12-26 10:30:00,12.66,12.67,12.66,12.67,10900.0,10.9855,10.9942,10.9855,10.9942,10900.0
2007-12-26 10:35:00,12.67,12.67,12.62,12.63,34600.0,10.9942,10.9942,10.9508,10.9595,34600.0
2007-12-26 10:40:00,12.62,12.62,12.56,12.56,53000.0,10.9508,10.9508,10.8987,10.8987,53000.0
2007-12-26 10:45:00,12.57,12.6,12.56,12.59,48800.0,10.9074,10.9334,10.8987,10.9247,48800.0
2007-12-26 10:50:00,12.59,12.62,12.59,12.59,68200.0,10.9247,10.9508,10.9247,10.9247,68200.0
2007-12-26 10:55:00,12.59,12.61,12.52,12.57,155900.0,10.9247,10.9421,10.864,10.9074,155900.0
2007-12-26 11:00:00,12.57,12.58,12.56,12.57,31000.0,10.9074,10.9161,10.8987,10.9074,31000.0
2007-12-26 11:05:00,12.57,12.61,12.57,12.61,37200.0,10.9074,10.9421,10.9074,10.9421,37200.0
2007-12-26 11:10:00,12.61,12.62,12.6,12.61,38400.0,10.9421,10.9508,10.9334,10.9421,38400.0
2007-12-26 11:15:00,12.6,12.63,12.6,12.63,24200.0,10.9334,10.9595,10.9334,10.9595,24200.0
2007-12-26 11:20:00,12.63,12.63,12.62,12.62,18900.0,10.9595,10.9595,10.9508,10.9508,18900.0
2007-12-26 11:25:00,12.63,12.65,12.61,12.61,92400.0,10.9595,10.9768,10.9421,10.9421,92400.0
2007-12-26 11:30:00,12.61,12.63,12.6,12.62,42100.0,10.9421,10.9595,10.9334,10.9508,42100.0
2007-12-26 11:35:00,12.62,12.63,12.6,12.61,27700.0,10.9508,10.9595,10.9334,10.9421,27700.0
2007-12-26 11:40:00,12.61,12.62,12.61,12.61,11800.0,10.9421,10.9508,10.9421,10.9421,11800.0
2007-12-26 11:45:00,12.62,12.62,12.6,12.6,26600.0,10.9508,10.9508,10.9334,10.9334,26600.0
2007-12-26 11:50:00,12.61,12.61,12.59,12.6,33800.0,10.9421,10.9421,10.9247,10.9334,33800.0
2007-12-26 11:55:00,12.6,12.6,12.56,12.56,33400.0,10.9334,10.9334,10.8987,10.8987,33400.0
2007-12-26 12:00:00,12.56,12.56,12.5,12.51,89100.0,10.8987,10.8987,10.8466,10.8553,89100.0
2007-12-26 12:05:00,12.51,12.55,12.5,12.54,70500.0,10.8553,10.89,10.8466,10.8814,70500.0
2007-12-26 12:10:00,12.53,12.54,12.53,12.53,8700.0,10.8727,10.8814,10.8727,10.8727,8700.0
2007-12-26 12:15:00,12.53,12.54,12.53,12.53,8200.0,10.8727,10.8814,10.8727,10.8727,8200.0
2007-12-26 12:20:00,12.53,12.55,12.53,12.55,18900.0,10.8727,10.89,10.8727,10.89,18900.0
2007-12-26 12:25:00,12.55,12.56,12.54,12.55,16600.0,10.89,10.8987,10.8814,10.89,16600.0
2007-12-26 12:30:00,12.55,12.56,12.55,12.56,12000.0,10.89,10.8987,10.89,10.8987,12000.0
2007-12-26 12:35:00,12.56,12.56,12.54,12.55,21500.0,10.8987,10.8987,10.8814,10.89,21500.0
2007-12-26 12:40:00,12.55,12.56,12.54,12.56,31300.0,10.89,10.8987,10.8814,10.8987,31300.0
2007-12-26 12:45:00,12.56,12.57,12.56,12.57,10400.0,10.8987,10.9074,10.8987,10.9074,10400.0
2007-12-26 12:50:00,12.56,12.6,12.56,12.59,23400.0,10.8987,10.9334,10.8987,10.9247,23400.0
2007-12-26 12:55:00,12.59,12.59,12.58,12.58,3700.0,10.9247,10.9247,10.9161,10.9161,3700.0
2007-12-26 13:00:00,12.59,12.59,12.58,12.59,16200.0,10.9247,10.9247,10.9161,10.9247,16200.0
2007-12-26 13:05:00,12.58,12.61,12.58,12.61,14800.0,10.9161,10.9421,10.9161,10.9421,14800.0
2007-12-26 13:10:00,12.6,12.61,12.6,12.61,14100.0,10.9334,10.9421,10.9334,10.9421,14100.0
2007-12-26 13:15:00,12.61,12.62,12.61,12.62,11100.0,10.9421,10.9508,10.9421,10.9508,11100.0
2007-12-26 13:20:00,12.62,12.62,12.61,12.62,5000.0,10.9508,10.9508,10.9421,10.9508,5000.0
2007-12-26 13:25:00,12.62,12.62,12.61,12.62,6900.0,10.9508,10.9508,10.9421,10.9508,6900.0
2007-12-26 13:30:00,12.62,12.62,12.61,12.61,16000.0,10.9508,10.9508,10.9421,10.9421,16000.0
2007-12-26 13:35:00,12.61,12.62,12.61,12.61,12200.0,10.9421,10.9508,10.9421,10.9421,12200.0
2007-12-26 13:40:00,12.61,12.61,12.6,12.6,8500.0,10.9421,10.9421,10.9334,10.9334,8500.0
2007-12-26 13:45:00,12.6,12.62,12.6,12.61,17400.0,10.9334,10.9508,10.9334,10.9421,17400.0
2007-12-26 13:50:00,12.61,12.62,12.61,12.62,38700.0,10.9421,10.9508,10.9421,10.9508,38700.0
2007-12-26 13:55:00,12.62,12.62,12.61,12.62,20500.0,10.9508,10.9508,10.9421,10.9508,20500.0
2007-12-26 14:00:00,12.62,12.63,12.61,12.62,21700.0,10.9508,10.9595,10.9421,10.9508,21700.0
2007-12-26 14:05:00,12.62,12.62,12.61,12.62,18800.0,10.9508,10.9508,10.9421,10.9508,18800.0
2007-12-26 14:10:00,12.62,12.62,12.61,12.61,9000.0,10.9508,10.9508,10.9421,10.9421,9000.0
2007-12-26 14:15:00,12.61,12.62,12.57,12.58,75500.0,10.9421,10.9508,10.9074,10.9161,75500.0
2007-12-26 14:20:00,12.58,12.59,12.57,12.59,46800.0,10.9161,10.9247,10.9074,10.9247,46800.0
2007-12-26 14:25:00,12.59,12.6,12.58,12.6,18300.0,10.9247,10.9334,10.9161,10.9334,18300.0
2007-12-26 14:30:00,12.6,12.62,12.59,12.59,56400.0,10.9334,10.9508,10.9247,10.9247,56400.0
2007-12-26 14:35:00,12.6,12.6,12.57,12.58,46500.0,10.9334,10.9334,10.9074,10.9161,46500.0
2007-12-26 14:40:00,12.59,12.6,12.58,12.59,26600.0,10.9247,10.9334,10.9161,10.9247,26600.0
2007-12-26 14:45:00,12.6,12.61,12.59,12.61,19500.0,10.9334,10.9421,10.9247,10.9421,19500.0
2007-12-26 14:50:00,12.61,12.61,12.6,12.61,23300.0,10.9421,10.9421,10.9334,10.9421,23300.0
2007-12-26 14:55:00,12.61,12.62,12.6,12.62,22600.0,10.9421,10.9508,10.9334,10.9508,22600.0
2007-12-26 15:00:00,12.62,12.62,12.6,12.6,15200.0,10.9508,10.9508,10.9334,10.9334,15200.0
2007-12-26 15:05:00,12.61,12.62,12.6,12.6,27600.0,10.9421,10.9508,10.9334,10.9334,27600.0
2007-12-26 15:10:00,12.61,12.64,12.59,12.64,44400.0,10.9421,10.9681,10.9247,10.9681,44400.0
2007-12-26 15:15:00,12.64,12.65,12.62,12.65,41400.0,10.9681,10.9768,10.9508,10.9768,41400.0
2007-12-26 15:20:00,12.64,12.65,12.61,12.61,65400.0,10.9681,10.9768,10.9421,10.9421,65400.0
2007-12-26 15:25:00,12.61,12.63,12.6,12.62,38700.0,10.9421,10.9595,10.9334,10.9508,38700.0
2007-12-26 15:30:00,12.63,12.64,12.61,12.61,57100.0,10.9595,10.9681,10.9421,10.9421,57100.0
2007-12-26 15:35:00,12.61,12.62,12.6,12.61,28400.0,10.9421,10.9508,10.9334,10.9421,28400.0
2007-12-26 15:40:00,12.6,12.61,12.6,12.6,37000.0,10.9334,10.9421,10.9334,10.9334,37000.0
2007-12-26 15:45:00,12.61,12.62,12.6,12.62,56000.0,10.9421,10.9508,10.9334,10.9508,56000.0
2007-12-26 15:50:00,12.61,12.65,12.61,12.63,47600.0,10.9421,10.9768,10.9421,10.9595,47600.0
2007-12-26 15:55:00,12.63,12.64,12.63,12.63,82300.0,10.9595,10.9681,10.9595,10.9595,82300.0
2007-12-27 09:30:00,12.51,12.56,12.48,12.49,68400.0,10.8553,10.8987,10.8293,10.838,68400.0
2007-12-27 09:35:00,12.48,12.52,12.48,12.51,17800.0,10.8293,10.864,10.8293,10.8553,17800.0
2007-12-27 09:40:00,12.51,12.6,12.5,12.54,70800.0,10.8553,10.9334,10.8466,10.8814,70800.0
2007-12-27 09:45:00,12.54,12.58,12.5,12.57,45500.0,10.8814,10.9161,10.8466,10.9074,45500.0
2007-12-27 09:50:00,12.58,12.63,12.54,12.6,80400.0,10.9161,10.9595,10.8814,10.9334,80400.0
2007-12-27 09:55:00,12.59,12.62,12.54,12.56,43800.0,10.9247,10.9508,10.8814,10.8987,43800.0
2007-12-27 10:00:00,12.55,12.65,12.55,12.65,50000.0,10.89,10.9768,10.89,10.9768,50000.0
2007-12-27 10:05:00,12.65,12.67,12.64,12.66,66200.0,10.9768,10.9942,10.9681,10.9855,66200.0
2007-12-27 10:10:00,12.67,12.68,12.64,12.67,53300.0,10.9942,11.0028,10.9681,10.9942,53300.0
2007-12-27 10:15:00,12.68,12.69,12.66,12.66,45100.0,11.0028,11.0115,10.9855,10.9855,45100.0
2007-12-27 10:20:00,12.66,12.67,12.63,12.64,38700.0,10.9855,10.9942,10.9595,10.9681,38700.0
2007-12-27 10:25:00,12.64,12.66,12.5,12.65,70600.0,10.9681,10.9855,10.8466,10.9768,70600.0
2007-12-27 10:30:00,12.66,12.66,12.58,12.61,47100.0,10.9855,10.9855,10.9161,10.9421,47100.0
2007-12-27 10:35:00,12.6,12.61,12.56,12.57,61900.0,10.9334,10.9421,10.8987,10.9074,61900.0
2007-12-27 10:40:00,12.57,12.58,12.56,12.57,23500.0,10.9074,10.9161,10.8987,10.9074,23500.0
2007-12-27 10:45:00,12.57,12.59,12.56,12.58,58600.0,10.9074,10.9247,10.8987,10.9161,58600.0
2007-12-27 10:50:00,12.58,12.59,12.56,12.57,61500.0,10.9161,10.9247,10.8987,10.9074,61500.0
2007-12-27 10:55:00,12.57,12.58,12.56,12.57,44100.0,10.9074,10.9161,10.8987,10.9074,44100.0
2007-12-27 11:00:00,12.57,12.59,12.56,12.59,54500.0,10.9074,10.9247,10.8987,10.9247,54500.0
2007-12-27 11:05:00,12.58,12.59,12.57,12.59,52300.0,10.9161,10.9247,10.9074,10.9247,52300.0
2007-12-27 11:10:00,12.58,12.63,12.58,12.62,85200.0,10.9161,10.9595,10.9161,10.9508,85200.0
2007-12-27 11:15:00,12.62,12.63,12.61,12.61,58900.0,10.9508,10.9595,10.9421,10.9421,58900.0
2007-12-27 11:20:00,12.61,12.62,12.59,12.59,45600.0,10.9421,10.9508,10.9247,10.9247,45600.0
2007-12-27 11:25:00,12.6,12.6,12.56,12.56,53200.0,10.9334,10.9334,10.8987,10.8987,53200.0
2007-12-27 11:30:00,12.56,12.57,12.56,12.56,28000.0,10.8987,10.9074,10.8987,10.8987,28000.0
2007-12-27 11:35:00,12.57,12.58,12.56,12.57,60400.0,10.9074,10.9161,10.8987,10.9074,60400.0
2007-12-27 11:40:00,12.57,12.61,12.56,12.61,58500.0,10.9074,10.9421,10.8987,10.9421,58500.0
2007-12-27 11:45:00,12.6,12.61,12.6,12.6,24000.0,10.9334,10.9421,10.9334,10.9334,24000.0
2007-12-27 11:50:00,12.61,12.61,12.59,12.59,25500.0,10.9421,10.9421,10.9247,10.9247,25500.0
2007-12-27 11:55:00,12.6,12.62,12.59,12.62,26400.0,10.9334,10.9508,10.9247,10.9508,26400.0
2007-12-27 12:00:00,12.61,12.62,12.6,12.6,54000.0,10.9421,10.9508,10.9334,10.9334,54000.0
2007-12-27 12:05:00,12.61,12.61,12.57,12.58,40600.0,10.9421,10.9421,10.9074,10.9161,40600.0
2007-12-27 12:10:00,12.58,12.58,12.57,12.58,42100.0,10.9161,10.9161,10.9074,10.9161,42100.0
2007-12-27 12:15:00,12.58,12.6,12.57,12.58,41000.0,10.9161,10.9334,10.9074,10.9161,41000.0
2007-12-27 12:20:00,12.58,12.59,12.57,12.58,22300.0,10.9161,10.9247,10.9074,10.9161,22300.0
2007-12-27 12:25:00,12.57,12.58,12.56,12.57,45300.0,10.9074,10.9161,10.8987,10.9074,45300.0
2007-12-27 12:30:00,12.56,12.57,12.56,12.56,28700.0,10.8987,10.9074,10.8987,10.8987,28700.0
2007-12-27 12:35:00,12.57,12.57,12.56,12.56,37800.0,10.9074,10.9074,10.8987,10.8987,37800.0
2007-12-27 12:40:00,12.56,12.58,12.56,12.57,47100.0,10.8987,10.9161,10.8987,10.9074,47100.0
2007-12-27 12:45:00,12.58,12.58,12.56,12.57,25500.0,10.9161,10.9161,10.8987,10.9074,25500.0
2007-12-27 12:50:00,12.56,12.57,12.56,12.57,21700.0,10.8987,10.9074,10.8987,10.9074,21700.0
2007-12-27 12:55:00,12.57,12.57,12.56,12.56,21000.0,10.9074,10.9074,10.8987,10.8987,21000.0
2007-12-27 13:00:00,12.56,12.57,12.54,12.54,45300.0,10.8987,10.9074,10.8814,10.8814,45300.0
2007-12-27 13:05:00,12.54,12.57,12.53,12.57,75600.0,10.8814,10.9074,10.8727,10.9074,75600.0
2007-12-27 13:10:00,12.57,12.57,12.55,12.55,25300.0,10.9074,10.9074,10.89,10.89,25300.0
2007-12-27 13:15:00,12.55,12.56,12.54,12.55,20400.0,10.89,10.8987,10.8814,10.89,20400.0
2007-12-27 13:20:00,12.55,12.55,12.52,12.53,25600.0,10.89,10.89,10.864,10.8727,25600.0
2007-12-27 13:25:00,12.53,12.54,12.52,12.53,19300.0,10.8727,10.8814,10.864,10.8727,19300.0
2007-12-27 13:30:00,12.54,12.54,12.53,12.54,7400.0,10.8814,10.8814,10.8727,10.8814,7400.0
2007-12-27 13:35:00,12.54,12.54,12.52,12.52,30500.0,10.8814,10.8814,10.864,10.864,30500.0
2007-12-27 13:40:00,12.53,12.53,12.51,12.52,29700.0,10.8727,10.8727,10.8553,10.864,29700.0
2007-12-27 13:45:00,12.52,12.53,12.51,12.53,36100.0,10.864,10.8727,10.8553,10.8727,36100.0
2007-12-27 13:50:00,12.54,12.54,12.52,12.52,18900.0,10.8814,10.8814,10.864,10.864,18900.0
2007-12-27 13:55:00,12.52,12.54,12.51,12.52,50800.0,10.864,10.8814,10.8553,10.864,50800.0
2007-12-27 14:00:00,12.52,12.54,12.51,12.54,31800.0,10.864,10.8814,10.8553,10.8814,31800.0
2007-12-27 14:05:00,12.54,12.57,12.53,12.57,62800.0,10.8814,10.9074,10.8727,10.9074,62800.0
2007-12-27 14:10:00,12.58,12.59,12.57,12.58,32000.0,10.9161,10.9247,10.9074,10.9161,32000.0
2007-12-27 14:15:00,12.58,12.59,12.56,12.56,35100.0,10.9161,10.9247,10.8987,10.8987,35100.0
2007-12-27 14:20:00,12.56,12.57,12.54,12.54,45100.0,10.8987,10.9074,10.8814,10.8814,45100.0
2007-12-27 14:25:00,12.54,12.57,12.54,12.57,47200.0,10.8814,10.9074,10.8814,10.9074,47200.0
2007-12-27 14:30:00,12.56,12.57,12.53,12.54,35400.0,10.8987,10.9074,10.8727,10.8814,35400.0
2007-12-27 14:35:00,12.53,12.54,12.5,12.5,146900.0,10.8727,10.8814,10.8466,10.8466,146900.0
2007-12-27 14:40:00,12.5,12.51,12.48,12.5,70700.0,10.8466,10.8553,10.8293,10.8466,70700.0
2007-12-27 14:45:00,12.49,12.52,12.49,12.52,53600.0,10.838,10.864,10.838,10.864,53600.0
2007-12-27 14:50:00,12.51,12.53,12.51,12.53,36800.0,10.8553,10.8727,10.8553,10.8727,36800.0
2007-12-27 14:55:00,12.52,12.52,12.51,12.51,46000.0,10.864,10.864,10.8553,10.8553,46000.0
2007-12-27 15:00:00,12.51,12.52,12.49,12.5,50600.0,10.8553,10.864,10.838,10.8466,50600.0
2007-12-27 15:05:00,12.5,12.51,12.49,12.51,69400.0,10.8466,10.8553,10.838,10.8553,69400.0
2007-12-27 15:10:00,12.51,12.57,12.5,12.51,166300.0,10.8553,10.9074,10.8466,10.8553,166300.0
2007-12-27 15:15:00,12.52,12.52,12.48,12.49,27800.0,10.864,10.864,10.8293,10.838,27800.0
2007-12-27 15:20:00,12.49,12.49,12.47,12.47,49600.0,10.838,10.838,10.8206,10.8206,49600.0
2007-12-27 15:25:00,12.47,12.48,12.46,12.47,45000.0,10.8206,10.8293,10.8119,10.8206,45000.0
2007-12-27 15:30:00,12.47,12.47,12.46,12.46,46500.0,10.8206,10.8206,10.8119,10.8119,46500.0
2007-12-27 15:35:00,12.46,12.47,12.43,12.44,75100.0,10.8119,10.8206,10.7859,10.7946,75100.0
2007-12-27 15:40:00,12.43,12.44,12.41,12.42,104700.0,10.7859,10.7946,10.7686,10.7772,104700.0
2007-12-27 15:45:00,12.42,12.42,12.37,12.38,117200.0,10.7772,10.7772,10.7338,10.7425,117200.0
2007-12-27 15:50:00,12.37,12.38,12.36,12.36,150200.0,10.7338,10.7425,10.7252,10.7252,150200.0
2007-12-27 15:55:00,12.36,12.4,12.36,12.4,147800.0,10.7252,10.7599,10.7252,10.7599,147800.0
2007-12-28 09:30:00,12.4,12.53,12.4,12.46,92700.0,10.7599,10.8727,10.7599,10.8119,92700.0
2007-12-28 09:35:00,12.46,12.46,12.41,12.43,46600.0,10.8119,10.8119,10.7686,10.7859,46600.0
2007-12-28 09:40:00,12.42,12.47,12.42,12.45,66700.0,10.7772,10.8206,10.7772,10.8033,66700.0
2007-12-28 09:45:00,12.45,12.49,12.37,12.39,85600.0,10.8033,10.838,10.7338,10.7512,85600.0
2007-12-28 09:50:00,12.38,12.4,12.36,12.36,66200.0,10.7425,10.7599,10.7252,10.7252,66200.0
2007-12-28 09:55:00,12.37,12.41,12.36,12.37,64400.0,10.7338,10.7686,10.7252,10.7338,64400.0
2007-12-28 10:00:00,12.38,12.38,12.35,12.36,38400.0,10.7425,10.7425,10.7165,10.7252,38400.0
2007-12-28 10:05:00,12.36,12.37,12.31,12.37,50200.0,10.7252,10.7338,10.6818,10.7338,50200.0
2007-12-28 10:10:00,12.37,12.44,12.37,12.44,30700.0,10.7338,10.7946,10.7338,10.7946,30700.0
2007-12-28 10:15:00,12.44,12.45,12.42,12.43,44200.0,10.7946,10.8033,10.7772,10.7859,44200.0
2007-12-28 10:20:00,12.44,12.45,12.42,12.42,40100.0,10.7946,10.8033,10.7772,10.7772,40100.0
2007-12-28 10:25:00,12.41,12.41,12.41,12.41,200.0,10.7686,10.7686,10.7686,10.7686,200.0
2007-12-28 10:30:00,12.41,12.42,12.39,12.42,38700.0,10.7686,10.7772,10.7512,10.7772,38700.0
2007-12-28 10:35:00,12.42,12.42,12.42,12.42,0.0,10.7772,10.7772,10.7772,10.7772,0.0
2007-12-28 10:40:00,12.42,12.42,12.42,12.42,0.0,10.7772,10.7772,10.7772,10.7772,0.0
2007-12-28 10:45:00,12.42,12.42,12.42,12.42,0.0,10.7772,10.7772,10.7772,10.7772,0.0
2007-12-28 10:50:00,12.42,12.42,12.42,12.42,0.0,10.7772,10.7772,10.7772,10.7772,0.0
2007-12-28 10:55:00,12.38,12.39,12.38,12.39,7800.0,10.7425,10.7512,10.7425,10.7512,7800.0
2007-12-28 11:00:00,12.39,12.42,12.38,12.38,26300.0,10.7512,10.7772,10.7425,10.7425,26300.0
2007-12-28 11:05:00,12.39,12.39,12.37,12.37,34400.0,10.7512,10.7512,10.7338,10.7338,34400.0
2007-12-28 11:10:00,12.37,12.38,12.34,12.35,29200.0,10.7338,10.7425,10.7078,10.7165,29200.0
2007-12-28 11:15:00,12.34,12.35,12.31,12.32,47300.0,10.7078,10.7165,10.6818,10.6905,47300.0
2007-12-28 11:20:00,12.32,12.34,12.31,12.32,37900.0,10.6905,10.7078,10.6818,10.6905,37900.0
2007-12-28 11:25:00,12.32,12.33,12.31,12.32,27300.0,10.6905,10.6991,10.6818,10.6905,27300.0
2007-12-28 11:30:00,12.32,12.32,12.31,12.31,27900.0,10.6905,10.6905,10.6818,10.6818,27900.0
2007-12-28 11:35:00,12.31,12.32,12.31,12.32,27100.0,10.6818,10.6905,10.6818,10.6905,27100.0
2007-12-28 11:40:00,12.32,12.32,12.29,12.29,48600.0,10.6905,10.6905,10.6644,10.6644,48600.0
2007-12-28 11:45:00,12.3,12.32,12.26,12.26,84300.0,10.6731,10.6905,10.6384,10.6384,84300.0
2007-12-28 11:50:00,12.26,12.28,12.25,12.28,108900.0,10.6384,10.6557,10.6297,10.6557,108900.0
2007-12-28 11:55:00,12.28,12.29,12.25,12.27,33600.0,10.6557,10.6644,10.6297,10.6471,33600.0
2007-12-28 12:00:00,12.26,12.3,12.26,12.3,34600.0,10.6384,10.6731,10.6384,10.6731,34600.0
2007-12-28 12:05:00,12.29,12.29,12.25,12.28,41400.0,10.6644,10.6644,10.6297,10.6557,41400.0
2007-12-28 12:10:00,12.28,12.28,12.25,12.26,30600.0,10.6557,10.6557,10.6297,10.6384,30600.0
2007-12-28 12:15:00,12.26,12.29,12.26,12.28,30000.0,10.6384,10.6644,10.6384,10.6557,30000.0
2007-12-28 12:20:00,12.29,12.3,12.18,12.2,175100.0,10.6644,10.6731,10.569,10.5863,175100.0
2007-12-28 12:25:00,12.2,12.21,12.17,12.18,53400.0,10.5863,10.595,10.5603,10.569,53400.0
2007-12-28 12:30:00,12.18,12.18,12.14,12.18,73300.0,10.569,10.569,10.5343,10.569,73300.0
2007-12-28 12:35:00,12.18,12.24,12.18,12.2,53500.0,10.569,10.621,10.569,10.5863,53500.0
2007-12-28 12:40:00,12.2,12.21,12.18,12.19,48600.0,10.5863,10.595,10.569,10.5777,48600.0
2007-12-28 12:45:00,12.18,12.19,12.18,12.19,16600.0,10.569,10.5777,10.569,10.5777,16600.0
2007-12-28 12:50:00,12.18,12.19,12.18,12.19,32000.0,10.569,10.5777,10.569,10.5777,32000.0
2007-12-28 12:55:00,12.19,12.2,12.18,12.2,31800.0,10.5777,10.5863,10.569,10.5863,31800.0
2007-12-28 13:00:00,12.2,12.23,12.19,12.23,47300.0,10.5863,10.6124,10.5777,10.6124,47300.0
2007-12-28 13:05:00,12.22,12.26,12.22,12.25,24000.0,10.6037,10.6384,10.6037,10.6297,24000.0
2007-12-28 13:10:00,12.26,12.27,12.25,12.26,22800.0,10.6384,10.6471,10.6297,10.6384,22800.0
2007-12-28 13:15:00,12.26,12.27,12.25,12.25,26100.0,10.6384,10.6471,10.6297,10.6297,26100.0
2007-12-28 13:20:00,12.25,12.27,12.25,12.26,27200.0,10.6297,10.6471,10.6297,10.6384,27200.0
2007-12-28 13:25:00,12.26,12.26,12.24,12.24,37200.0,10.6384,10.6384,10.621,10.621,37200.0
2007-12-28 13:30:00,12.24,12.25,12.24,12.25,6300.0,10.621,10.6297,10.621,10.6297,6300.0
2007-12-28 13:35:00,12.25,12.25,12.24,12.24,22300.0,10.6297,10.6297,10.621,10.621,22300.0
2007-12-28 13:40:00,12.24,12.25,12.24,12.24,13900.0,10.621,10.6297,10.621,10.621,13900.0
2007-12-28 13:45:00,12.25,12.25,12.24,12.25,9400.0,10.6297,10.6297,10.621,10.6297,9400.0
2007-12-28 13:50:00,12.25,12.25,12.24,12.24,22100.0,10.6297,10.6297,10.621,10.621,22100.0
2007-12-28 13:55:00,12.24,12.27,12.24,12.27,44700.0,10.621,10.6471,10.621,10.6471,44700.0
2007-12-28 14:00:00,12.27,12.28,12.26,12.27,23900.0,10.6471,10.6557,10.6384,10.6471,23900.0
2007-12-28 14:05:00,12.27,12.28,12.26,12.28,8900.0,10.6471,10.6557,10.6384,10.6557,8900.0
2007-12-28 14:10:00,12.27,12.31,12.27,12.31,29300.0,10.6471,10.6818,10.6471,10.6818,29300.0
2007-12-28 14:15:00,12.3,12.33,12.3,12.33,25100.0,10.6731,10.6991,10.6731,10.6991,25100.0
2007-12-28 14:20:00,12.32,12.33,12.31,12.31,27500.0,10.6905,10.6991,10.6818,10.6818,27500.0
2007-12-28 14:25:00,12.31,12.33,12.31,12.32,28000.0,10.6818,10.6991,10.6818,10.6905,28000.0
2007-12-28 14:30:00,12.31,12.33,12.31,12.33,16800.0,10.6818,10.6991,10.6818,10.6991,16800.0
2007-12-28 14:35:00,12.33,12.33,12.32,12.32,31600.0,10.6991,10.6991,10.6905,10.6905,31600.0
2007-12-28 14:40:00,12.32,12.33,12.32,12.32,21000.0,10.6905,10.6991,10.6905,10.6905,21000.0
2007-12-28 14:45:00,12.33,12.35,12.32,12.34,78300.0,10.6991,10.7165,10.6905,10.7078,78300.0
2007-12-28 14:50:00,12.34,12.37,12.33,12.34,178800.0,10.7078,10.7338,10.6991,10.7078,178800.0
2007-12-28 14:55:00,12.35,12.35,12.33,12.33,29700.0,10.7165,10.7165,10.6991,10.6991,29700.0
2007-12-28 15:00:00,12.34,12.34,12.32,12.32,29600.0,10.7078,10.7078,10.6905,10.6905,29600.0
2007-12-28 15:05:00,12.32,12.34,12.31,12.34,60100.0,10.6905,10.7078,10.6818,10.7078,60100.0
2007-12-28 15:10:00,12.33,12.38,12.33,12.38,37000.0,10.6991,10.7425,10.6991,10.7425,37000.0
2007-12-28 15:15:00,12.38,12.39,12.34,12.34,59700.0,10.7425,10.7512,10.7078,10.7078,59700.0
2007-12-28 15:20:00,12.34,12.35,12.28,12.3,131400.0,10.7078,10.7165,10.6557,10.6731,131400.0
2007-12-28 15:25:00,12.29,12.31,12.28,12.29,101000.0,10.6644,10.6818,10.6557,10.6644,101000.0
2007-12-28 15:30:00,12.29,12.3,12.29,12.3,35500.0,10.6644,10.6731,10.6644,10.6731,35500.0
2007-12-28 15:35:00,12.3,12.3,12.28,12.3,78800.0,10.6731,10.6731,10.6557,10.6731,78800.0
2007-12-28 15:40:00,12.3,12.31,12.29,12.29,64200.0,10.6731,10.6818,10.6644,10.6644,64200.0
2007-12-28 15:45:00,12.3,12.3,12.28,12.28,57400.0,10.6731,10.6731,10.6557,10.6557,57400.0
2007-12-28 15:50:00,12.28,12.3,12.24,12.24,174700.0,10.6557,10.6731,10.621,10.621,174700.0
2007-12-28 15:55:00,12.25,12.26,12.23,12.25,133000.0,10.6297,10.6384,10.6124,10.6297,133000.0
2007-12-31 09:30:00,12.17,12.19,12.12,12.18,162300.0,10.5603,10.5777,10.5169,10.569,162300.0
2007-12-31 09:35:00,12.18,12.21,12.17,12.2,41700.0,10.569,10.595,10.5603,10.5863,41700.0
2007-12-31 09:40:00,12.2,12.22,12.18,12.21,46600.0,10.5863,10.6037,10.569,10.595,46600.0
2007-12-31 09:45:00,12.21,12.27,12.2,12.26,34300.0,10.595,10.6471,10.5863,10.6384,34300.0
2007-12-31 09:50:00,12.27,12.29,12.25,12.28,41700.0,10.6471,10.6644,10.6297,10.6557,41700.0
2007-12-31 09:55:00,12.29,12.32,12.25,12.3,100000.0,10.6644,10.6905,10.6297,10.6731,100000.0
2007-12-31 10:00:00,12.3,12.35,12.29,12.31,61700.0,10.6731,10.7165,10.6644,10.6818,61700.0
2007-12-31 10:05:00,12.31,12.32,12.3,12.32,19000.0,10.6818,10.6905,10.6731,10.6905,19000.0
2007-12-31 10:10:00,12.31,12.36,12.31,12.34,41100.0,10.6818,10.7252,10.6818,10.7078,41100.0
2007-12-31 10:15:00,12.35,12.35,12.29,12.3,45600.0,10.7165,10.7165,10.6644,10.6731,45600.0
2007-12-31 10:20:00,12.31,12.31,12.29,12.29,21600.0,10.6818,10.6818,10.6644,10.6644,21600.0
2007-12-31 10:25:00,12.29,12.33,12.28,12.3,38600.0,10.6644,10.6991,10.6557,10.6731,38600.0
2007-12-31 10:30:00,12.31,12.32,12.3,12.3,46800.0,10.6818,10.6905,10.6731,10.6731,46800.0
2007-12-31 10:35:00,12.31,12.31,12.26,12.27,44600.0,10.6818,10.6818,10.6384,10.6471,44600.0
2007-12-31 10:40:00,12.28,12.28,12.24,12.24,50200.0,10.6557,10.6557,10.621,10.621,50200.0
2007-12-31 10:45:00,12.25,12.25,12.21,12.23,36600.0,10.6297,10.6297,10.595,10.6124,36600.0
2007-12-31 10:50:00,12.23,12.23,12.22,12.23,24800.0,10.6124,10.6124,10.6037,10.6124,24800.0
2007-12-31 10:55:00,12.23,12.23,12.22,12.23,19900.0,10.6124,10.6124,10.6037,10.6124,19900.0
2007-12-31 11:00:00,12.23,12.23,12.22,12.22,31800.0,10.6124,10.6124,10.6037,10.6037,31800.0
2007-12-31 11:05:00,12.22,12.23,12.22,12.22,15200.0,10.6037,10.6124,10.6037,10.6037,15200.0
2007-12-31 11:10:00,12.23,12.23,12.22,12.22,41400.0,10.6124,10.6124,10.6037,10.6037,41400.0
2007-12-31 11:15:00,12.22,12.22,12.19,12.19,47200.0,10.6037,10.6037,10.5777,10.5777,47200.0
2007-12-31 11:20:00,12.19,12.2,12.18,12.2,30300.0,10.5777,10.5863,10.569,10.5863,30300.0
2007-12-31 11:25:00,12.2,12.22,12.19,12.21,28900.0,10.5863,10.6037,10.5777,10.595,28900.0
2007-12-31 11:30:00,12.2,12.21,12.2,12.21,20500.0,10.5863,10.595,10.5863,10.595,20500.0
2007-12-31 11:35:00,12.21,12.22,12.19,12.2,43700.0,10.595,10.6037,10.5777,10.5863,43700.0
2007-12-31 11:40:00,12.2,12.2,12.19,12.2,14600.0,10.5863,10.5863,10.5777,10.5863,14600.0
2007-12-31 11:45:00,12.2,12.22,12.18,12.21,45600.0,10.5863,10.6037,10.569,10.595,45600.0
2007-12-31 11:50:00,12.21,12.22,12.2,12.2,14000.0,10.595,10.6037,10.5863,10.5863,14000.0
2007-12-31 11:55:00,12.21,12.21,12.2,12.2,17600.0,10.595,10.595,10.5863,10.5863,17600.0
2007-12-31 12:00:00,12.21,12.22,12.2,12.22,30600.0,10.595,10.6037,10.5863,10.6037,30600.0
2007-12-31 12:05:00,12.22,12.23,12.21,12.22,28300.0,10.6037,10.6124,10.595,10.6037,28300.0
2007-12-31 12:10:00,12.22,12.25,12.21,12.24,57000.0,10.6037,10.6297,10.595,10.621,57000.0
2007-12-31 12:15:00,12.25,12.26,12.24,12.26,31800.0,10.6297,10.6384,10.621,10.6384,31800.0
2007-12-31 12:20:00,12.25,12.26,12.25,12.25,30100.0,10.6297,10.6384,10.6297,10.6297,30100.0
2007-12-31 12:25:00,12.25,12.26,12.22,12.23,59500.0,10.6297,10.6384,10.6037,10.6124,59500.0
2007-12-31 12:30:00,12.22,12.25,12.22,12.22,29300.0,10.6037,10.6297,10.6037,10.6037,29300.0
2007-12-31 12:35:00,12.23,12.23,12.19,12.2,20900.0,10.6124,10.6124,10.5777,10.5863,20900.0
2007-12-31 12:40:00,12.19,12.2,12.19,12.19,14200.0,10.5777,10.5863,10.5777,10.5777,14200.0
2007-12-31 12:45:00,12.2,12.21,12.19,12.2,22300.0,10.5863,10.595,10.5777,10.5863,22300.0
2007-12-31 12:50:00,12.19,12.2,12.19,12.19,8200.0,10.5777,10.5863,10.5777,10.5777,8200.0
2007-12-31 12:55:00,12.19,12.21,12.19,12.21,47500.0,10.5777,10.595,10.5777,10.595,47500.0
2007-12-31 13:00:00,12.21,12.21,12.2,12.21,26400.0,10.595,10.595,10.5863,10.595,26400.0
2007-12-31 13:05:00,12.21,12.23,12.2,12.21,117800.0,10.595,10.6124,10.5863,10.595,117800.0
2007-12-31 13:10:00,12.22,12.3,12.21,12.27,67600.0,10.6037,10.6731,10.595,10.6471,67600.0
2007-12-31 13:15:00,12.28,12.29,12.26,12.28,28400.0,10.6557,10.6644,10.6384,10.6557,28400.0
2007-12-31 13:20:00,12.28,12.28,12.27,12.28,18700.0,10.6557,10.6557,10.6471,10.6557,18700.0
2007-12-31 13:25:00,12.28,12.29,12.26,12.27,53200.0,10.6557,10.6644,10.6384,10.6471,53200.0
2007-12-31 13:30:00,12.27,12.28,12.26,12.28,28000.0,10.6471,10.6557,10.6384,10.6557,28000.0
2007-12-31 13:35:00,12.28,12.32,12.27,12.31,44200.0,10.6557,10.6905,10.6471,10.6818,44200.0
2007-12-31 13:40:00,12.31,12.33,12.31,12.32,29500.0,10.6818,10.6991,10.6818,10.6905,29500.0
2007-12-31 13:45:00,12.33,12.33,12.28,12.28,41200.0,10.6991,10.6991,10.6557,10.6557,41200.0
2007-12-31 13:50:00,12.28,12.29,12.25,12.25,55600.0,10.6557,10.6644,10.6297,10.6297,55600.0
2007-12-31 13:55:00,12.26,12.3,12.26,12.29,40700.0,10.6384,10.6731,10.6384,10.6644,40700.0
2007-12-31 14:00:00,12.29,12.3,12.28,12.28,20100.0,10.6644,10.6731,10.6557,10.6557,20100.0
2007-12-31 14:05:00,12.28,12.29,12.28,12.29,25300.0,10.6557,10.6644,10.6557,10.6644,25300.0
2007-12-31 14:10:00,12.29,12.3,12.29,12.29,40000.0,10.6644,10.6731,10.6644,10.6644,40000.0
2007-12-31 14:15:00,12.3,12.3,12.29,12.29,30800.0,10.6731,10.6731,10.6644,10.6644,30800.0
2007-12-31 14:20:00,12.3,12.31,12.27,12.28,71900.0,10.6731,10.6818,10.6471,10.6557,71900.0
2007-12-31 14:25:00,12.27,12.27,12.21,12.22,49100.0,10.6471,10.6471,10.595,10.6037,49100.0
2007-12-31 14:30:00,12.22,12.25,12.21,12.23,33900.0,10.6037,10.6297,10.595,10.6124,33900.0
2007-12-31 14:35:00,12.24,12.25,12.24,12.25,36300.0,10.621,10.6297,10.621,10.6297,36300.0
2007-12-31 14:40:00,12.24,12.25,12.24,12.24,21100.0,10.621,10.6297,10.621,10.621,21100.0
2007-12-31 14:45:00,12.24,12.25,12.24,12.24,25200.0,10.621,10.6297,10.621,10.621,25200.0
2007-12-31 14:50:00,12.25,12.26,12.24,12.25,35400.0,10.6297,10.6384,10.621,10.6297,35400.0
2007-12-31 14:55:00,12.25,12.26,12.24,12.24,54100.0,10.6297,10.6384,10.621,10.621,54100.0
2007-12-31 15:00:00,12.24,12.24,12.23,12.24,38400.0,10.621,10.621,10.6124,10.621,38400.0
2007-12-31 15:05:00,12.23,12.24,12.23,12.24,45900.0,10.6124,10.621,10.6124,10.621,45900.0
2007-12-31 15:10:00,12.23,12.25,12.23,12.25,41500.0,10.6124,10.6297,10.6124,10.6297,41500.0
2007-12-31 15:15:00,12.25,12.25,12.24,12.25,46700.0,10.6297,10.6297,10.621,10.6297,46700.0
2007-12-31 15:20:00,12.25,12.26,12.2,12.2,123000.0,10.6297,10.6384,10.5863,10.5863,123000.0
2007-12-31 15:25:00,12.2,12.21,12.18,12.18,75900.0,10.5863,10.595,10.569,10.569,75900.0
2007-12-31 15:30:00,12.19,12.19,12.18,12.19,101000.0,10.5777,10.5777,10.569,10.5777,101000.0
2007-12-31 15:35:00,12.19,12.19,12.18,12.18,82400.0,10.5777,10.5777,10.569,10.569,82400.0
2007-12-31 15:40:00,12.18,12.23,12.18,12.22,168300.0,10.569,10.6124,10.569,10.6037,168300.0
2007-12-31 15:45:00,12.22,12.23,12.19,12.2,110700.0,10.6037,10.6124,10.5777,10.5863,110700.0
2007-12-31 15:50:00,12.2,12.21,12.18,12.2,144300.0,10.5863,10.595,10.569,10.5863,144300.0
2007-12-31 15:55:00,12.21,12.21,12.17,12.17,201900.0,10.595,10.595,10.5603,10.5603,201900.0
2008-01-02 09:30:00,12.18,12.24,12.12,12.21,73600.0,10.569,10.621,10.5169,10.595,73600.0
2008-01-02 09:35:00,12.22,12.22,12.16,12.2,41200.0,10.6037,10.6037,10.5516,10.5863,41200.0
2008-01-02 09:40:00,12.2,12.23,12.15,12.19,84800.0,10.5863,10.6124,10.5429,10.5777,84800.0
2008-01-02 09:45:00,12.19,12.22,12.19,12.21,53400.0,10.5777,10.6037,10.5777,10.595,53400.0
2008-01-02 09:50:00,12.21,12.27,12.21,12.27,51600.0,10.595,10.6471,10.595,10.6471,51600.0
2008-01-02 09:55:00,12.27,12.3,12.25,12.3,72700.0,10.6471,10.6731,10.6297,10.6731,72700.0
2008-01-02 10:00:00,12.3,12.3,12.17,12.19,97600.0,10.6731,10.6731,10.5603,10.5777,97600.0
2008-01-02 10:05:00,12.19,12.19,12.1,12.13,66300.0,10.5777,10.5777,10.4996,10.5256,66300.0
2008-01-02 10:10:00,12.14,12.16,12.12,12.14,38200.0,10.5343,10.5516,10.5169,10.5343,38200.0
2008-01-02 10:15:00,12.15,12.15,12.13,12.13,30500.0,10.5429,10.5429,10.5256,10.5256,30500.0
2008-01-02 10:20:00,12.14,12.16,12.13,12.16,17800.0,10.5343,10.5516,10.5256,10.5516,17800.0
2008-01-02 10:25:00,12.15,12.19,12.15,12.19,24800.0,10.5429,10.5777,10.5429,10.5777,24800.0
2008-01-02 10:30:00,12.2,12.21,12.18,12.19,46500.0,10.5863,10.595,10.569,10.5777,46500.0
2008-01-02 10:35:00,12.19,12.22,12.18,12.19,61000.0,10.5777,10.6037,10.569,10.5777,61000.0
2008-01-02 10:40:00,12.19,12.24,12.19,12.24,48400.0,10.5777,10.621,10.5777,10.621,48400.0
2008-01-02 10:45:00,12.24,12.24,12.21,12.23,32000.0,10.621,10.621,10.595,10.6124,32000.0
2008-01-02 10:50:00,12.23,12.23,12.2,12.23,58200.0,10.6124,10.6124,10.5863,10.6124,58200.0
2008-01-02 10:55:00,12.23,12.24,12.22,12.22,31200.0,10.6124,10.621,10.6037,10.6037,31200.0
2008-01-02 11:00:00,12.22,12.24,12.22,12.22,32800.0,10.6037,10.621,10.6037,10.6037,32800.0
2008-01-02 11:05:00,12.21,12.22,12.2,12.21,56100.0,10.595,10.6037,10.5863,10.595,56100.0
2008-01-02 11:10:00,12.2,12.21,12.09,12.09,127800.0,10.5863,10.595,10.4909,10.4909,127800.0
2008-01-02 11:15:00,12.09,12.1,12.07,12.07,57100.0,10.4909,10.4996,10.4735,10.4735,57100.0
2008-01-02 11:20:00,12.07,12.08,12.04,12.05,81100.0,10.4735,10.4822,10.4475,10.4562,81100.0
2008-01-02 11:25:00,12.05,12.05,12.04,12.04,60500.0,10.4562,10.4562,10.4475,10.4475,60500.0
2008-01-02 11:30:00,12.04,12.12,12.02,12.11,175100.0,10.4475,10.5169,10.4301,10.5082,175100.0
2008-01-02 11:35:00,12.11,12.12,12.09,12.09,56800.0,10.5082,10.5169,10.4909,10.4909,56800.0
2008-01-02 11:40:00,12.09,12.09,12.07,12.07,27000.0,10.4909,10.4909,10.4735,10.4735,27000.0
2008-01-02 11:45:00,12.07,12.08,12.04,12.05,33500.0,10.4735,10.4822,10.4475,10.4562,33500.0
2008-01-02 11:50:00,12.04,12.07,12.04,12.07,28300.0,10.4475,10.4735,10.4475,10.4735,28300.0
2008-01-02 11:55:00,12.07,12.09,12.06,12.09,50900.0,10.4735,10.4909,10.4648,10.4909,50900.0
2008-01-02 12:00:00,12.09,12.09,12.08,12.09,20900.0,10.4909,10.4909,10.4822,10.4909,20900.0
2008-01-02 12:05:00,12.08,12.12,12.08,12.11,72600.0,10.4822,10.5169,10.4822,10.5082,72600.0
2008-01-02 12:10:00,12.12,12.12,12.1,12.1,39300.0,10.5169,10.5169,10.4996,10.4996,39300.0
2008-01-02 12:15:00,12.1,12.1,12.09,12.09,36400.0,10.4996,10.4996,10.4909,10.4909,36400.0
2008-01-02 12:20:00,12.1,12.1,12.08,12.09,33300.0,10.4996,10.4996,10.4822,10.4909,33300.0
2008-01-02 12:25:00,12.09,12.09,12.08,12.08,15100.0,10.4909,10.4909,10.4822,10.4822,15100.0
2008-01-02 12:30:00,12.09,12.09,12.07,12.08,42000.0,10.4909,10.4909,10.4735,10.4822,42000.0
2008-01-02 12:35:00,12.08,12.08,12.07,12.08,69600.0,10.4822,10.4822,10.4735,10.4822,69600.0
2008-01-02 12:40:00,12.08,12.09,12.07,12.08,100100.0,10.4822,10.4909,10.4735,10.4822,100100.0
2008-01-02 12:45:00,12.09,12.09,12.08,12.08,17500.0,10.4909,10.4909,10.4822,10.4822,17500.0
2008-01-02 12:50:00,12.08,12.09,12.07,12.07,22700.0,10.4822,10.4909,10.4735,10.4735,22700.0
2008-01-02 12:55:00,12.07,12.09,12.07,12.08,53700.0,10.4735,10.4909,10.4735,10.4822,53700.0
2008-01-02 13:00:00,12.08,12.09,12.08,12.08,22900.0,10.4822,10.4909,10.4822,10.4822,22900.0
2008-01-02 13:05:00,12.08,12.09,12.07,12.08,46800.0,10.4822,10.4909,10.4735,10.4822,46800.0
2008-01-02 13:10:00,12.08,12.08,12.07,12.08,86400.0,10.4822,10.4822,10.4735,10.4822,86400.0
2008-01-02 13:15:00,12.08,12.12,12.07,12.11,59800.0,10.4822,10.5169,10.4735,10.5082,59800.0
2008-01-02 13:20:00,12.11,12.11,12.1,12.1,8300.0,10.5082,10.5082,10.4996,10.4996,8300.0
2008-01-02 13:25:00,12.1,12.11,12.07,12.09,54200.0,10.4996,10.5082,10.4735,10.4909,54200.0
2008-01-02 13:30:00,12.08,12.09,12.05,12.07,59600.0,10.4822,10.4909,10.4562,10.4735,59600.0
2008-01-02 13:35:00,12.06,12.08,12.05,12.07,195900.0,10.4648,10.4822,10.4562,10.4735,195900.0
2008-01-02 13:40:00,12.06,12.09,12.06,12.09,37700.0,10.4648,10.4909,10.4648,10.4909,37700.0
2008-01-02 13:45:00,12.09,12.1,12.09,12.09,64000.0,10.4909,10.4996,10.4909,10.4909,64000.0
2008-01-02 13:50:00,12.08,12.09,12.07,12.07,109500.0,10.4822,10.4909,10.4735,10.4735,109500.0
2008-01-02 13:55:00,12.08,12.08,12.07,12.07,35600.0,10.4822,10.4822,10.4735,10.4735,35600.0
2008-01-02 14:00:00,12.07,12.08,12.07,12.07,50000.0,10.4735,10.4822,10.4735,10.4735,50000.0
2008-01-02 14:05:00,12.07,12.13,12.06,12.13,180800.0,10.4735,10.5256,10.4648,10.5256,180800.0
2008-01-02 14:10:00,12.13,12.2,12.12,12.2,95500.0,10.5256,10.5863,10.5169,10.5863,95500.0
2008-01-02 14:15:00,12.19,12.19,12.17,12.18,30300.0,10.5777,10.5777,10.5603,10.569,30300.0
2008-01-02 14:20:00,12.18,12.18,12.13,12.13,22500.0,10.569,10.569,10.5256,10.5256,22500.0
2008-01-02 14:25:00,12.14,12.15,12.09,12.09,76100.0,10.5343,10.5429,10.4909,10.4909,76100.0
2008-01-02 14:30:00,12.09,12.13,12.08,12.11,83300.0,10.4909,10.5256,10.4822,10.5082,83300.0
2008-01-02 14:35:00,12.11,12.11,12.08,12.08,47100.0,10.5082,10.5082,10.4822,10.4822,47100.0
2008-01-02 14:40:00,12.08,12.09,12.05,12.06,64200.0,10.4822,10.4909,10.4562,10.4648,64200.0
2008-01-02 14:45:00,12.06,12.06,12.04,12.05,86600.0,10.4648,10.4648,10.4475,10.4562,86600.0
2008-01-02 14:50:00,12.05,12.06,12.04,12.04,38700.0,10.4562,10.4648,10.4475,10.4475,38700.0
2008-01-02 14:55:00,12.04,12.05,12.01,12.01,109300.0,10.4475,10.4562,10.4215,10.4215,109300.0
2008-01-02 15:00:00,12.01,12.01,11.97,11.98,179500.0,10.4215,10.4215,10.3868,10.3954,179500.0
2008-01-02 15:05:00,11.97,11.99,11.93,11.93,138600.0,10.3868,10.4041,10.352,10.352,138600.0
2008-01-02 15:10:00,11.93,11.93,11.87,11.89,268000.0,10.352,10.352,10.3,10.3173,268000.0
2008-01-02 15:15:00,11.9,11.9,11.87,11.87,111600.0,10.326,10.326,10.3,10.3,111600.0
2008-01-02 15:20:00,11.87,11.87,11.84,11.86,121700.0,10.3,10.3,10.2739,10.2913,121700.0
2008-01-02 15:25:00,11.86,11.89,11.86,11.87,162800.0,10.2913,10.3173,10.2913,10.3,162800.0
2008-01-02 15:30:00,11.87,11.9,11.86,11.89,177700.0,10.3,10.326,10.2913,10.3173,177700.0
2008-01-02 15:35:00,11.89,11.9,11.86,11.87,208000.0,10.3173,10.326,10.2913,10.3,208000.0
2008-01-02 15:40:00,11.87,11.88,11.86,11.86,163700.0,10.3,10.3087,10.2913,10.2913,163700.0
2008-01-02 15:45:00,11.86,11.87,11.82,11.83,176200.0,10.2913,10.3,10.2566,10.2653,176200.0
2008-01-02 15:50:00,11.82,11.83,11.77,11.78,499800.0,10.2566,10.2653,10.2132,10.2219,499800.0
2008-01-02 15:55:00,11.78,11.8,11.76,11.79,338600.0,10.2219,10.2392,10.2045,10.2306,338600.0
2008-01-03 09:30:00,11.86,11.95,11.83,11.94,86300.0,10.2913,10.3694,10.2653,10.3607,86300.0
2008-01-03 09:35:00,11.92,11.94,11.88,11.9,47300.0,10.3434,10.3607,10.3087,10.326,47300.0
2008-01-03 09:40:00,11.9,11.92,11.81,11.81,79100.0,10.326,10.3434,10.2479,10.2479,79100.0
2008-01-03 09:45:00,11.81,11.84,11.81,11.84,52000.0,10.2479,10.2739,10.2479,10.2739,52000.0
2008-01-03 09:50:00,11.83,11.85,11.83,11.83,31600.0,10.2653,10.2826,10.2653,10.2653,31600.0
2008-01-03 09:55:00,11.82,11.84,11.8,11.81,410700.0,10.2566,10.2739,10.2392,10.2479,410700.0
2008-01-03 10:00:00,11.82,11.91,11.82,11.9,80900.0,10.2566,10.3347,10.2566,10.326,80900.0
2008-01-03 10:05:00,11.9,11.98,11.86,11.98,85400.0,10.326,10.3954,10.2913,10.3954,85400.0
2008-01-03 10:10:00,11.98,11.99,11.97,11.98,41800.0,10.3954,10.4041,10.3868,10.3954,41800.0
2008-01-03 10:15:00,11.98,11.98,11.94,11.96,99100.0,10.3954,10.3954,10.3607,10.3781,99100.0
2008-01-03 10:20:00,11.97,11.99,11.91,11.91,70500.0,10.3868,10.4041,10.3347,10.3347,70500.0
2008-01-03 10:25:00,11.91,11.94,11.86,11.87,160100.0,10.3347,10.3607,10.2913,10.3,160100.0
2008-01-03 10:30:00,11.86,11.95,11.84,11.95,104700.0,10.2913,10.3694,10.2739,10.3694,104700.0
2008-01-03 10:35:00,11.95,11.96,11.89,11.91,63500.0,10.3694,10.3781,10.3173,10.3347,63500.0
2008-01-03 10:40:00,11.92,11.96,11.91,11.96,61000.0,10.3434,10.3781,10.3347,10.3781,61000.0
2008-01-03 10:45:00,11.96,12.0,11.95,12.0,57800.0,10.3781,10.4128,10.3694,10.4128,57800.0
2008-01-03 10:50:00,11.99,12.0,11.95,11.95,35900.0,10.4041,10.4128,10.3694,10.3694,35900.0
2008-01-03 10:55:00,11.95,11.95,11.93,11.94,38400.0,10.3694,10.3694,10.352,10.3607,38400.0
2008-01-03 11:00:00,11.94,11.94,11.91,11.93,52400.0,10.3607,10.3607,10.3347,10.352,52400.0
2008-01-03 11:05:00,11.94,11.94,11.88,11.92,71800.0,10.3607,10.3607,10.3087,10.3434,71800.0
2008-01-03 11:10:00,11.92,11.92,11.88,11.88,52000.0,10.3434,10.3434,10.3087,10.3087,52000.0
2008-01-03 11:15:00,11.89,11.91,11.88,11.9,61800.0,10.3173,10.3347,10.3087,10.326,61800.0
2008-01-03 11:20:00,11.9,11.92,11.88,11.89,67100.0,10.326,10.3434,10.3087,10.3173,67100.0
2008-01-03 11:25:00,11.9,11.9,11.87,11.87,37200.0,10.326,10.326,10.3,10.3,37200.0
2008-01-03 11:30:00,11.87,11.88,11.87,11.87,31800.0,10.3,10.3087,10.3,10.3,31800.0
2008-01-03 11:35:00,11.87,11.88,11.84,11.84,49600.0,10.3,10.3087,10.2739,10.2739,49600.0
2008-01-03 11:40:00,11.84,11.85,11.82,11.82,52500.0,10.2739,10.2826,10.2566,10.2566,52500.0
2008-01-03 11:45:00,11.83,11.83,11.79,11.8,69200.0,10.2653,10.2653,10.2306,10.2392,69200.0
2008-01-03 11:50:00,11.8,11.84,11.79,11.83,73500.0,10.2392,10.2739,10.2306,10.2653,73500.0
2008-01-03 11:55:00,11.83,11.84,11.81,11.81,37100.0,10.2653,10.2739,10.2479,10.2479,37100.0
2008-01-03 12:00:00,11.81,11.82,11.8,11.82,71100.0,10.2479,10.2566,10.2392,10.2566,71100.0
2008-01-03 12:05:00,11.81,11.82,11.79,11.81,168000.0,10.2479,10.2566,10.2306,10.2479,168000.0
2008-01-03 12:10:00,11.8,11.81,11.77,11.77,59900.0,10.2392,10.2479,10.2132,10.2132,59900.0
2008-01-03 12:15:00,11.77,11.78,11.76,11.78,52400.0,10.2132,10.2219,10.2045,10.2219,52400.0
2008-01-03 12:20:00,11.77,11.78,11.73,11.74,107200.0,10.2132,10.2219,10.1785,10.1872,107200.0
2008-01-03 12:25:00,11.73,11.75,11.73,11.74,88500.0,10.1785,10.1958,10.1785,10.1872,88500.0
2008-01-03 12:30:00,11.74,11.75,11.73,11.73,83200.0,10.1872,10.1958,10.1785,10.1785,83200.0
2008-01-03 12:35:00,11.74,11.74,11.72,11.73,90700.0,10.1872,10.1872,10.1698,10.1785,90700.0
2008-01-03 12:40:00,11.73,11.73,11.67,11.67,125600.0,10.1785,10.1785,10.1264,10.1264,125600.0
2008-01-03 12:45:00,11.67,11.68,11.67,11.68,63700.0,10.1264,10.1351,10.1264,10.1351,63700.0
2008-01-03 12:50:00,11.68,11.68,11.6,11.61,141700.0,10.1351,10.1351,10.0657,10.0744,141700.0
2008-01-03 12:55:00,11.62,11.63,11.6,11.62,114400.0,10.083,10.0917,10.0657,10.083,114400.0
2008-01-03 13:00:00,11.61,11.62,11.59,11.6,132300.0,10.0744,10.083,10.057,10.0657,132300.0
2008-01-03 13:05:00,11.6,11.6,11.58,11.58,75000.0,10.0657,10.0657,10.0483,10.0483,75000.0
2008-01-03 13:10:00,11.58,11.58,11.57,11.57,49400.0,10.0483,10.0483,10.0397,10.0397,49400.0
2008-01-03 13:15:00,11.58,11.58,11.57,11.58,48900.0,10.0483,10.0483,10.0397,10.0483,48900.0
2008-01-03 13:20:00,11.58,11.59,11.57,11.59,63400.0,10.0483,10.057,10.0397,10.057,63400.0
2008-01-03 13:25:00,11.59,11.59,11.58,11.58,21000.0,10.057,10.057,10.0483,10.0483,21000.0
2008-01-03 13:30:00,11.58,11.59,11.58,11.59,42000.0,10.0483,10.057,10.0483,10.057,42000.0
2008-01-03 13:35:00,11.59,11.62,11.58,11.6,125900.0,10.057,10.083,10.0483,10.0657,125900.0
2008-01-03 13:40:00,11.6,11.62,11.6,11.61,55800.0,10.0657,10.083,10.0657,10.0744,55800.0
2008-01-03 13:45:00,11.6,11.61,11.6,11.61,128300.0,10.0657,10.0744,10.0657,10.0744,128300.0
2008-01-03 13:50:00,11.6,11.61,11.6,11.6,530900.0,10.0657,10.0744,10.0657,10.0657,530900.0
2008-01-03 13:55:00,11.6,11.61,11.59,11.59,94700.0,10.0657,10.0744,10.057,10.057,94700.0
2008-01-03 14:00:00,11.6,11.6,11.57,11.57,44100.0,10.0657,10.0657,10.0397,10.0397,44100.0
2008-01-03 14:05:00,11.57,11.58,11.56,11.56,37800.0,10.0397,10.0483,10.031,10.031,37800.0
2008-01-03 14:10:00,11.56,11.62,11.52,11.59,169900.0,10.031,10.083,9.9963,10.057,169900.0
2008-01-03 14:15:00,11.59,11.62,11.58,11.61,91000.0,10.057,10.083,10.0483,10.0744,91000.0
2008-01-03 14:20:00,11.62,11.68,11.61,11.68,158000.0,10.083,10.1351,10.0744,10.1351,158000.0
2008-01-03 14:25:00,11.68,11.7,11.65,11.65,77800.0,10.1351,10.1525,10.1091,10.1091,77800.0
2008-01-03 14:30:00,11.65,11.7,11.65,11.68,117600.0,10.1091,10.1525,10.1091,10.1351,117600.0
2008-01-03 14:35:00,11.67,11.71,11.67,11.71,90600.0,10.1264,10.1611,10.1264,10.1611,90600.0
2008-01-03 14:40:00,11.71,11.71,11.69,11.69,90300.0,10.1611,10.1611,10.1438,10.1438,90300.0
2008-01-03 14:45:00,11.69,11.7,11.69,11.69,30000.0,10.1438,10.1525,10.1438,10.1438,30000.0
2008-01-03 14:50:00,11.69,11.71,11.68,11.7,44100.0,10.1438,10.1611,10.1351,10.1525,44100.0
2008-01-03 14:55:00,11.7,11.71,11.7,11.7,59700.0,10.1525,10.1611,10.1525,10.1525,59700.0
2008-01-03 15:00:00,11.7,11.71,11.7,11.7,77700.0,10.1525,10.1611,10.1525,10.1525,77700.0
2008-01-03 15:05:00,11.7,11.7,11.69,11.69,134900.0,10.1525,10.1525,10.1438,10.1438,134900.0
2008-01-03 15:10:00,11.7,11.7,11.69,11.7,83600.0,10.1525,10.1525,10.1438,10.1525,83600.0
2008-01-03 15:15:00,11.7,11.7,11.64,11.64,128100.0,10.1525,10.1525,10.1004,10.1004,128100.0
2008-01-03 15:20:00,11.64,11.65,11.64,11.64,81000.0,10.1004,10.1091,10.1004,10.1004,81000.0
2008-01-03 15:25:00,11.65,11.65,11.61,11.61,96400.0,10.1091,10.1091,10.0744,10.0744,96400.0
2008-01-03 15:30:00,11.61,11.62,11.59,11.6,94700.0,10.0744,10.083,10.057,10.0657,94700.0
2008-01-03 15:35:00,11.6,11.6,11.59,11.59,59500.0,10.0657,10.0657,10.057,10.057,59500.0
2008-01-03 15:40:00,11.59,11.6,11.56,11.56,226800.0,10.057,10.0657,10.031,10.031,226800.0
2008-01-03 15:45:00,11.56,11.57,11.56,11.56,97000.0,10.031,10.0397,10.031,10.031,97000.0
2008-01-03 15:50:00,11.57,11.58,11.55,11.56,211200.0,10.0397,10.0483,10.0223,10.031,211200.0
2008-01-03 15:55:00,11.56,11.64,11.55,11.61,503800.0,10.031,10.1004,10.0223,10.0744,503800.0
2008-01-04 09:30:00,11.5,11.58,11.4,11.42,127200.0,9.9789,10.0483,9.8921,9.9095,127200.0
2008-01-04 09:35:00,11.41,11.45,11.34,11.37,89800.0,9.9008,9.9355,9.8401,9.8661,89800.0
2008-01-04 09:40:00,11.37,11.41,11.34,11.4,51100.0,9.8661,9.9008,9.8401,9.8921,51100.0
2008-01-04 09:45:00,11.4,11.41,11.36,11.38,64800.0,9.8921,9.9008,9.8574,9.8748,64800.0
2008-01-04 09:50:00,11.38,11.43,11.37,11.42,96500.0,9.8748,9.9182,9.8661,9.9095,96500.0
2008-01-04 09:55:00,11.42,11.42,11.38,11.41,72700.0,9.9095,9.9095,9.8748,9.9008,72700.0
2008-01-04 10:00:00,11.41,11.47,11.39,11.45,125400.0,9.9008,9.9529,9.8835,9.9355,125400.0
2008-01-04 10:05:00,11.45,11.53,11.44,11.52,275900.0,9.9355,10.0049,9.9269,9.9963,275900.0
2008-01-04 10:10:00,11.53,11.54,11.5,11.52,74900.0,10.0049,10.0136,9.9789,9.9963,74900.0
2008-01-04 10:15:00,11.51,11.52,11.47,11.48,96300.0,9.9876,9.9963,9.9529,9.9616,96300.0
2008-01-04 10:20:00,11.48,11.48,11.4,11.46,203500.0,9.9616,9.9616,9.8921,9.9442,203500.0
2008-01-04 10:25:00,11.46,11.47,11.46,11.46,22700.0,9.9442,9.9529,9.9442,9.9442,22700.0
2008-01-04 10:30:00,11.47,11.48,11.46,11.47,129600.0,9.9529,9.9616,9.9442,9.9529,129600.0
2008-01-04 10:35:00,11.47,11.5,11.46,11.48,101600.0,9.9529,9.9789,9.9442,9.9616,101600.0
2008-01-04 10:40:00,11.48,11.5,11.47,11.5,41100.0,9.9616,9.9789,9.9529,9.9789,41100.0
2008-01-04 10:45:00,11.5,11.5,11.42,11.44,69900.0,9.9789,9.9789,9.9095,9.9269,69900.0
2008-01-04 10:50:00,11.43,11.43,11.4,11.4,54100.0,9.9182,9.9182,9.8921,9.8921,54100.0
2008-01-04 10:55:00,11.4,11.41,11.39,11.41,51300.0,9.8921,9.9008,9.8835,9.9008,51300.0
2008-01-04 11:00:00,11.4,11.41,11.39,11.39,80800.0,9.8921,9.9008,9.8835,9.8835,80800.0
2008-01-04 11:05:00,11.39,11.41,11.39,11.4,60000.0,9.8835,9.9008,9.8835,9.8921,60000.0
2008-01-04 11:10:00,11.4,11.41,11.39,11.4,41800.0,9.8921,9.9008,9.8835,9.8921,41800.0
2008-01-04 11:15:00,11.4,11.41,11.39,11.39,74600.0,9.8921,9.9008,9.8835,9.8835,74600.0
2008-01-04 11:20:00,11.39,11.39,11.38,11.39,31800.0,9.8835,9.8835,9.8748,9.8835,31800.0
2008-01-04 11:25:00,11.39,11.41,11.38,11.41,116500.0,9.8835,9.9008,9.8748,9.9008,116500.0
2008-01-04 11:30:00,11.41,11.43,11.39,11.42,65300.0,9.9008,9.9182,9.8835,9.9095,65300.0
2008-01-04 11:35:00,11.42,11.43,11.39,11.39,55000.0,9.9095,9.9182,9.8835,9.8835,55000.0
2008-01-04 11:40:00,11.39,11.4,11.36,11.38,171800.0,9.8835,9.8921,9.8574,9.8748,171800.0
2008-01-04 11:45:00,11.37,11.38,11.33,11.36,131700.0,9.8661,9.8748,9.8314,9.8574,131700.0
2008-01-04 11:50:00,11.35,11.38,11.35,11.36,81500.0,9.8488,9.8748,9.8488,9.8574,81500.0
2008-01-04 11:55:00,11.36,11.38,11.36,11.38,28300.0,9.8574,9.8748,9.8574,9.8748,28300.0
2008-01-04 12:00:00,11.38,11.44,11.38,11.43,63500.0,9.8748,9.9269,9.8748,9.9182,63500.0
2008-01-04 12:05:00,11.44,11.45,11.43,11.45,53900.0,9.9269,9.9355,9.9182,9.9355,53900.0
2008-01-04 12:10:00,11.45,11.47,11.44,11.46,64800.0,9.9355,9.9529,9.9269,9.9442,64800.0
2008-01-04 12:15:00,11.47,11.47,11.43,11.44,35100.0,9.9529,9.9529,9.9182,9.9269,35100.0
2008-01-04 12:20:00,11.43,11.46,11.43,11.44,95700.0,9.9182,9.9442,9.9182,9.9269,95700.0
2008-01-04 12:25:00,11.44,11.45,11.35,11.41,141200.0,9.9269,9.9355,9.8488,9.9008,141200.0
2008-01-04 12:30:00,11.4,11.42,11.35,11.41,91400.0,9.8921,9.9095,9.8488,9.9008,91400.0
2008-01-04 12:35:00,11.42,11.42,11.39,11.4,57000.0,9.9095,9.9095,9.8835,9.8921,57000.0
2008-01-04 12:40:00,11.39,11.41,11.39,11.41,31900.0,9.8835,9.9008,9.8835,9.9008,31900.0
2008-01-04 12:45:00,11.4,11.41,11.39,11.4,29600.0,9.8921,9.9008,9.8835,9.8921,29600.0
2008-01-04 12:50:00,11.39,11.4,11.39,11.4,24400.0,9.8835,9.8921,9.8835,9.8921,24400.0
2008-01-04 12:55:00,11.4,11.4,11.39,11.39,30400.0,9.8921,9.8921,9.8835,9.8835,30400.0
2008-01-04 13:00:00,11.4,11.4,11.39,11.4,24700.0,9.8921,9.8921,9.8835,9.8921,24700.0
2008-01-04 13:05:00,11.4,11.4,11.38,11.4,146500.0,9.8921,9.8921,9.8748,9.8921,146500.0
2008-01-04 13:10:00,11.39,11.4,11.39,11.39,30600.0,9.8835,9.8921,9.8835,9.8835,30600.0
2008-01-04 13:15:00,11.39,11.39,11.38,11.38,26000.0,9.8835,9.8835,9.8748,9.8748,26000.0
2008-01-04 13:20:00,11.38,11.39,11.37,11.38,47500.0,9.8748,9.8835,9.8661,9.8748,47500.0
2008-01-04 13:25:00,11.38,11.38,11.32,11.32,70700.0,9.8748,9.8748,9.8227,9.8227,70700.0
2008-01-04 13:30:00,11.32,11.34,11.31,11.32,87800.0,9.8227,9.8401,9.814,9.8227,87800.0
2008-01-04 13:35:00,11.32,11.33,11.3,11.3,59700.0,9.8227,9.8314,9.8054,9.8054,59700.0
2008-01-04 13:40:00,11.31,11.32,11.3,11.3,44600.0,9.814,9.8227,9.8054,9.8054,44600.0
2008-01-04 13:45:00,11.3,11.32,11.3,11.32,29700.0,9.8054,9.8227,9.8054,9.8227,29700.0
2008-01-04 13:50:00,11.31,11.36,11.31,11.36,70500.0,9.814,9.8574,9.814,9.8574,70500.0
2008-01-04 13:55:00,11.36,11.36,11.35,11.35,74900.0,9.8574,9.8574,9.8488,9.8488,74900.0
2008-01-04 14:00:00,11.35,11.36,11.32,11.34,44600.0,9.8488,9.8574,9.8227,9.8401,44600.0
2008-01-04 14:05:00,11.35,11.35,11.32,11.33,48300.0,9.8488,9.8488,9.8227,9.8314,48300.0
2008-01-04 14:10:00,11.33,11.34,11.32,11.33,24400.0,9.8314,9.8401,9.8227,9.8314,24400.0
2008-01-04 14:15:00,11.34,11.34,11.31,11.33,110000.0,9.8401,9.8401,9.814,9.8314,110000.0
2008-01-04 14:20:00,11.33,11.35,11.31,11.32,146900.0,9.8314,9.8488,9.814,9.8227,146900.0
2008-01-04 14:25:00,11.32,11.33,11.31,11.33,34200.0,9.8227,9.8314,9.814,9.8314,34200.0
2008-01-04 14:30:00,11.33,11.36,11.32,11.35,62100.0,9.8314,9.8574,9.8227,9.8488,62100.0
2008-01-04 14:35:00,11.35,11.37,11.35,11.36,38800.0,9.8488,9.8661,9.8488,9.8574,38800.0
2008-01-04 14:40:00,11.36,11.36,11.35,11.36,30300.0,9.8574,9.8574,9.8488,9.8574,30300.0
2008-01-04 14:45:00,11.35,11.37,11.33,11.34,73500.0,9.8488,9.8661,9.8314,9.8401,73500.0
2008-01-04 14:50:00,11.34,11.35,11.33,11.34,166300.0,9.8401,9.8488,9.8314,9.8401,166300.0
2008-01-04 14:55:00,11.34,11.37,11.33,11.37,86100.0,9.8401,9.8661,9.8314,9.8661,86100.0
2008-01-04 15:00:00,11.37,11.37,11.35,11.36,77700.0,9.8661,9.8661,9.8488,9.8574,77700.0
2008-01-04 15:05:00,11.36,11.36,11.34,11.35,81100.0,9.8574,9.8574,9.8401,9.8488,81100.0
2008-01-04 15:10:00,11.35,11.36,11.35,11.36,76000.0,9.8488,9.8574,9.8488,9.8574,76000.0
2008-01-04 15:15:00,11.36,11.36,11.35,11.35,56300.0,9.8574,9.8574,9.8488,9.8488,56300.0
2008-01-04 15:20:00,11.36,11.36,11.35,11.36,82600.0,9.8574,9.8574,9.8488,9.8574,82600.0
2008-01-04 15:25:00,11.36,11.42,11.35,11.42,102600.0,9.8574,9.9095,9.8488,9.9095,102600.0
2008-01-04 15:30:00,11.42,11.43,11.41,11.43,44300.0,9.9095,9.9182,9.9008,9.9182,44300.0
2008-01-04 15:35:00,11.43,11.44,11.42,11.43,68800.0,9.9182,9.9269,9.9095,9.9182,68800.0
2008-01-04 15:40:00,11.43,11.45,11.4,11.44,253100.0,9.9182,9.9355,9.8921,9.9269,253100.0
2008-01-04 15:45:00,11.45,11.45,11.43,11.43,155700.0,9.9355,9.9355,9.9182,9.9182,155700.0
2008-01-04 15:50:00,11.43,11.44,11.4,11.44,184900.0,9.9182,9.9269,9.8921,9.9269,184900.0
2008-01-04 15:55:00,11.43,11.44,11.42,11.42,164700.0,9.9182,9.9269,9.9095,9.9095,164700.0
2008-01-07 09:30:00,11.5,11.65,11.5,11.63,123700.0,9.9789,10.1091,9.9789,10.0917,123700.0
2008-01-07 09:35:00,11.63,11.64,11.52,11.54,120300.0,10.0917,10.1004,9.9963,10.0136,120300.0
2008-01-07 09:40:00,11.53,11.58,11.53,11.56,66700.0,10.0049,10.0483,10.0049,10.031,66700.0
2008-01-07 09:45:00,11.56,11.64,11.54,11.63,65900.0,10.031,10.1004,10.0136,10.0917,65900.0
2008-01-07 09:50:00,11.64,11.68,11.62,11.66,93700.0,10.1004,10.1351,10.083,10.1178,93700.0
2008-01-07 09:55:00,11.66,11.72,11.62,11.7,174500.0,10.1178,10.1698,10.083,10.1525,174500.0
2008-01-07 10:00:00,11.7,11.71,11.66,11.67,137300.0,10.1525,10.1611,10.1178,10.1264,137300.0
2008-01-07 10:05:00,11.67,11.72,11.67,11.71,119400.0,10.1264,10.1698,10.1264,10.1611,119400.0
2008-01-07 10:10:00,11.71,11.81,11.7,11.77,208000.0,10.1611,10.2479,10.1525,10.2132,208000.0
2008-01-07 10:15:00,11.76,11.79,11.66,11.66,98500.0,10.2045,10.2306,10.1178,10.1178,98500.0
2008-01-07 10:20:00,11.66,11.66,11.58,11.62,148900.0,10.1178,10.1178,10.0483,10.083,148900.0
2008-01-07 10:25:00,11.62,11.62,11.54,11.54,99200.0,10.083,10.083,10.0136,10.0136,99200.0
2008-01-07 10:30:00,11.55,11.57,11.49,11.54,174500.0,10.0223,10.0397,9.9702,10.0136,174500.0
2008-01-07 10:35:00,11.54,11.59,11.54,11.58,84500.0,10.0136,10.057,10.0136,10.0483,84500.0
2008-01-07 10:40:00,11.58,11.6,11.57,11.58,57800.0,10.0483,10.0657,10.0397,10.0483,57800.0
2008-01-07 10:45:00,11.58,11.59,11.57,11.59,48100.0,10.0483,10.057,10.0397,10.057,48100.0
2008-01-07 10:50:00,11.58,11.6,11.57,11.58,46000.0,10.0483,10.0657,10.0397,10.0483,46000.0
2008-01-07 10:55:00,11.58,11.58,11.51,11.52,48600.0,10.0483,10.0483,9.9876,9.9963,48600.0
2008-01-07 11:00:00,11.52,11.54,11.51,11.52,45700.0,9.9963,10.0136,9.9876,9.9963,45700.0
2008-01-07 11:05:00,11.53,11.58,11.53,11.57,40200.0,10.0049,10.0483,10.0049,10.0397,40200.0
2008-01-07 11:10:00,11.57,11.6,11.57,11.59,82400.0,10.0397,10.0657,10.0397,10.057,82400.0
2008-01-07 11:15:00,11.58,11.64,11.57,11.57,157500.0,10.0483,10.1004,10.0397,10.0397,157500.0
2008-01-07 11:20:00,11.57,11.63,11.54,11.61,59100.0,10.0397,10.0917,10.0136,10.0744,59100.0
2008-01-07 11:25:00,11.61,11.62,11.58,11.6,74800.0,10.0744,10.083,10.0483,10.0657,74800.0
2008-01-07 11:30:00,11.6,11.71,11.59,11.71,61000.0,10.0657,10.1611,10.057,10.1611,61000.0
2008-01-07 11:35:00,11.71,11.74,11.7,11.7,48700.0,10.1611,10.1872,10.1525,10.1525,48700.0
2008-01-07 11:40:00,11.69,11.69,11.64,11.65,31300.0,10.1438,10.1438,10.1004,10.1091,31300.0
2008-01-07 11:45:00,11.65,11.69,11.65,11.67,22900.0,10.1091,10.1438,10.1091,10.1264,22900.0
2008-01-07 11:50:00,11.68,11.7,11.67,11.69,50800.0,10.1351,10.1525,10.1264,10.1438,50800.0
2008-01-07 11:55:00,11.69,11.69,11.67,11.68,28200.0,10.1438,10.1438,10.1264,10.1351,28200.0
2008-01-07 12:00:00,11.68,11.7,11.68,11.7,22200.0,10.1351,10.1525,10.1351,10.1525,22200.0
2008-01-07 12:05:00,11.7,11.7,11.68,11.68,43100.0,10.1525,10.1525,10.1351,10.1351,43100.0
2008-01-07 12:10:00,11.68,11.69,11.67,11.69,45200.0,10.1351,10.1438,10.1264,10.1438,45200.0
2008-01-07 12:15:00,11.69,11.69,11.66,11.67,40900.0,10.1438,10.1438,10.1178,10.1264,40900.0
2008-01-07 12:20:00,11.67,11.75,11.66,11.74,107100.0,10.1264,10.1958,10.1178,10.1872,107100.0
2008-01-07 12:25:00,11.75,11.86,11.74,11.85,129100.0,10.1958,10.2913,10.1872,10.2826,129100.0
2008-01-07 12:30:00,11.84,11.86,11.78,11.78,75500.0,10.2739,10.2913,10.2219,10.2219,75500.0
2008-01-07 12:35:00,11.79,11.82,11.77,11.82,62300.0,10.2306,10.2566,10.2132,10.2566,62300.0
2008-01-07 12:40:00,11.81,11.82,11.75,11.8,172800.0,10.2479,10.2566,10.1958,10.2392,172800.0
2008-01-07 12:45:00,11.79,11.81,11.74,11.76,119800.0,10.2306,10.2479,10.1872,10.2045,119800.0
2008-01-07 12:50:00,11.76,11.85,11.75,11.85,73800.0,10.2045,10.2826,10.1958,10.2826,73800.0
2008-01-07 12:55:00,11.84,11.88,11.84,11.86,56400.0,10.2739,10.3087,10.2739,10.2913,56400.0
2008-01-07 13:00:00,11.86,11.86,11.8,11.81,47500.0,10.2913,10.2913,10.2392,10.2479,47500.0
2008-01-07 13:05:00,11.8,11.81,11.75,11.77,63000.0,10.2392,10.2479,10.1958,10.2132,63000.0
2008-01-07 13:10:00,11.77,11.78,11.75,11.75,39200.0,10.2132,10.2219,10.1958,10.1958,39200.0
2008-01-07 13:15:00,11.75,11.77,11.75,11.76,49700.0,10.1958,10.2132,10.1958,10.2045,49700.0
2008-01-07 13:20:00,11.76,11.77,11.74,11.74,43500.0,10.2045,10.2132,10.1872,10.1872,43500.0
2008-01-07 13:25:00,11.75,11.76,11.74,11.75,27000.0,10.1958,10.2045,10.1872,10.1958,27000.0
2008-01-07 13:30:00,11.75,11.75,11.74,11.74,22000.0,10.1958,10.1958,10.1872,10.1872,22000.0
2008-01-07 13:35:00,11.75,11.75,11.74,11.75,52200.0,10.1958,10.1958,10.1872,10.1958,52200.0
2008-01-07 13:40:00,11.75,11.75,11.7,11.71,54800.0,10.1958,10.1958,10.1525,10.1611,54800.0
2008-01-07 13:45:00,11.71,11.71,11.66,11.69,45700.0,10.1611,10.1611,10.1178,10.1438,45700.0
2008-01-07 13:50:00,11.7,11.73,11.66,11.68,111300.0,10.1525,10.1785,10.1178,10.1351,111300.0
2008-01-07 13:55:00,11.68,11.74,11.67,11.74,83400.0,10.1351,10.1872,10.1264,10.1872,83400.0
2008-01-07 14:00:00,11.73,11.74,11.66,11.66,77900.0,10.1785,10.1872,10.1178,10.1178,77900.0
2008-01-07 14:05:00,11.66,11.69,11.65,11.69,73300.0,10.1178,10.1438,10.1091,10.1438,73300.0
2008-01-07 14:10:00,11.68,11.69,11.68,11.68,69300.0,10.1351,10.1438,10.1351,10.1351,69300.0
2008-01-07 14:15:00,11.69,11.7,11.68,11.68,56300.0,10.1438,10.1525,10.1351,10.1351,56300.0
2008-01-07 14:20:00,11.68,11.68,11.66,11.68,154900.0,10.1351,10.1351,10.1178,10.1351,154900.0
2008-01-07 14:25:00,11.68,11.69,11.66,11.68,86800.0,10.1351,10.1438,10.1178,10.1351,86800.0
2008-01-07 14:30:00,11.68,11.73,11.67,11.7,159200.0,10.1351,10.1785,10.1264,10.1525,159200.0
2008-01-07 14:35:00,11.7,11.72,11.69,11.72,63500.0,10.1525,10.1698,10.1438,10.1698,63500.0
2008-01-07 14:40:00,11.72,11.74,11.7,11.72,125700.0,10.1698,10.1872,10.1525,10.1698,125700.0
2008-01-07 14:45:00,11.72,11.73,11.69,11.7,54200.0,10.1698,10.1785,10.1438,10.1525,54200.0
2008-01-07 14:50:00,11.7,11.7,11.65,11.65,143200.0,10.1525,10.1525,10.1091,10.1091,143200.0
2008-01-07 14:55:00,11.65,11.69,11.63,11.69,114900.0,10.1091,10.1438,10.0917,10.1438,114900.0
2008-01-07 15:00:00,11.69,11.73,11.69,11.71,97400.0,10.1438,10.1785,10.1438,10.1611,97400.0
2008-01-07 15:05:00,11.71,11.72,11.68,11.68,107700.0,10.1611,10.1698,10.1351,10.1351,107700.0
2008-01-07 15:10:00,11.68,11.71,11.64,11.7,307900.0,10.1351,10.1611,10.1004,10.1525,307900.0
2008-01-07 15:15:00,11.7,11.75,11.69,11.72,323200.0,10.1525,10.1958,10.1438,10.1698,323200.0
2008-01-07 15:20:00,11.72,11.75,11.72,11.75,276100.0,10.1698,10.1958,10.1698,10.1958,276100.0
2008-01-07 15:25:00,11.76,11.79,11.75,11.78,346500.0,10.2045,10.2306,10.1958,10.2219,346500.0
2008-01-07 15:30:00,11.78,11.81,11.72,11.72,271500.0,10.2219,10.2479,10.1698,10.1698,271500.0
2008-01-07 15:35:00,11.73,11.76,11.72,11.75,252700.0,10.1785,10.2045,10.1698,10.1958,252700.0
2008-01-07 15:40:00,11.75,11.76,11.71,11.75,258200.0,10.1958,10.2045,10.1611,10.1958,258200.0
2008-01-07 15:45:00,11.74,11.82,11.73,11.82,207300.0,10.1872,10.2566,10.1785,10.2566,207300.0
2008-01-07 15:50:00,11.82,11.87,11.81,11.87,232500.0,10.2566,10.3,10.2479,10.3,232500.0
2008-01-07 15:55:00,11.87,11.88,11.85,11.88,295600.0,10.3,10.3087,10.2826,10.3087,295600.0
2008-01-08 09:30:00,11.91,11.91,11.75,11.82,90800.0,10.3347,10.3347,10.1958,10.2566,90800.0
2008-01-08 09:35:00,11.81,11.84,11.63,11.63,70300.0,10.2479,10.2739,10.0917,10.0917,70300.0
2008-01-08 09:40:00,11.64,11.78,11.63,11.71,65200.0,10.1004,10.2219,10.0917,10.1611,65200.0
2008-01-08 09:45:00,11.71,11.8,11.68,11.78,47200.0,10.1611,10.2392,10.1351,10.2219,47200.0
2008-01-08 09:50:00,11.77,11.83,11.77,11.81,89100.0,10.2132,10.2653,10.2132,10.2479,89100.0
2008-01-08 09:55:00,11.81,11.83,11.77,11.83,65600.0,10.2479,10.2653,10.2132,10.2653,65600.0
2008-01-08 10:00:00,11.82,11.84,11.8,11.84,79800.0,10.2566,10.2739,10.2392,10.2739,79800.0
2008-01-08 10:05:00,11.83,11.87,11.83,11.87,93000.0,10.2653,10.3,10.2653,10.3,93000.0
2008-01-08 10:10:00,11.87,11.87,11.84,11.85,56900.0,10.3,10.3,10.2739,10.2826,56900.0
2008-01-08 10:15:00,11.86,11.87,11.83,11.83,61200.0,10.2913,10.3,10.2653,10.2653,61200.0
2008-01-08 10:20:00,11.83,11.86,11.83,11.84,84700.0,10.2653,10.2913,10.2653,10.2739,84700.0
2008-01-08 10:25:00,11.83,11.84,11.75,11.76,87700.0,10.2653,10.2739,10.1958,10.2045,87700.0
2008-01-08 10:30:00,11.76,11.78,11.75,11.76,66600.0,10.2045,10.2219,10.1958,10.2045,66600.0
2008-01-08 10:35:00,11.76,11.78,11.75,11.77,61100.0,10.2045,10.2219,10.1958,10.2132,61100.0
2008-01-08 10:40:00,11.78,11.78,11.75,11.78,63600.0,10.2219,10.2219,10.1958,10.2219,63600.0
2008-01-08 10:45:00,11.79,11.79,11.71,11.72,81300.0,10.2306,10.2306,10.1611,10.1698,81300.0
2008-01-08 10:50:00,11.72,11.72,11.7,11.7,45800.0,10.1698,10.1698,10.1525,10.1525,45800.0
2008-01-08 10:55:00,11.7,11.71,11.68,11.69,43700.0,10.1525,10.1611,10.1351,10.1438,43700.0
2008-01-08 11:00:00,11.68,11.73,11.68,11.72,74500.0,10.1351,10.1785,10.1351,10.1698,74500.0
2008-01-08 11:05:00,11.71,11.73,11.68,11.69,295400.0,10.1611,10.1785,10.1351,10.1438,295400.0
2008-01-08 11:10:00,11.69,11.7,11.67,11.68,109500.0,10.1438,10.1525,10.1264,10.1351,109500.0
2008-01-08 11:15:00,11.68,11.69,11.68,11.69,74600.0,10.1351,10.1438,10.1351,10.1438,74600.0
2008-01-08 11:20:00,11.68,11.69,11.65,11.67,108400.0,10.1351,10.1438,10.1091,10.1264,108400.0
2008-01-08 11:25:00,11.67,11.68,11.65,11.65,58000.0,10.1264,10.1351,10.1091,10.1091,58000.0
2008-01-08 11:30:00,11.65,11.66,11.57,11.59,218300.0,10.1091,10.1178,10.0397,10.057,218300.0
2008-01-08 11:35:00,11.59,11.63,11.57,11.63,168000.0,10.057,10.0917,10.0397,10.0917,168000.0
2008-01-08 11:40:00,11.63,11.66,11.62,11.64,54500.0,10.0917,10.1178,10.083,10.1004,54500.0
2008-01-08 11:45:00,11.65,11.65,11.55,11.56,99800.0,10.1091,10.1091,10.0223,10.031,99800.0
2008-01-08 11:50:00,11.55,11.58,11.53,11.58,76800.0,10.0223,10.0483,10.0049,10.0483,76800.0
2008-01-08 11:55:00,11.58,11.63,11.57,11.63,38300.0,10.0483,10.0917,10.0397,10.0917,38300.0
2008-01-08 12:00:00,11.63,11.64,11.61,11.63,65200.0,10.0917,10.1004,10.0744,10.0917,65200.0
2008-01-08 12:05:00,11.63,11.63,11.6,11.61,47300.0,10.0917,10.0917,10.0657,10.0744,47300.0
2008-01-08 12:10:00,11.6,11.63,11.6,11.63,42700.0,10.0657,10.0917,10.0657,10.0917,42700.0
2008-01-08 12:15:00,11.62,11.64,11.62,11.64,52600.0,10.083,10.1004,10.083,10.1004,52600.0
2008-01-08 12:20:00,11.63,11.69,11.63,11.68,65700.0,10.0917,10.1438,10.0917,10.1351,65700.0
2008-01-08 12:25:00,11.69,11.69,11.68,11.68,18100.0,10.1438,10.1438,10.1351,10.1351,18100.0
2008-01-08 12:30:00,11.69,11.69,11.63,11.64,50600.0,10.1438,10.1438,10.0917,10.1004,50600.0
2008-01-08 12:35:00,11.64,11.66,11.62,11.66,101800.0,10.1004,10.1178,10.083,10.1178,101800.0
2008-01-08 12:40:00,11.67,11.67,11.64,11.65,116800.0,10.1264,10.1264,10.1004,10.1091,116800.0
2008-01-08 12:45:00,11.64,11.65,11.62,11.62,48600.0,10.1004,10.1091,10.083,10.083,48600.0
2008-01-08 12:50:00,11.63,11.64,11.62,11.64,57600.0,10.0917,10.1004,10.083,10.1004,57600.0
2008-01-08 12:55:00,11.63,11.65,11.61,11.65,103400.0,10.0917,10.1091,10.0744,10.1091,103400.0
2008-01-08 13:00:00,11.64,11.65,11.62,11.63,21000.0,10.1004,10.1091,10.083,10.0917,21000.0
2008-01-08 13:05:00,11.62,11.66,11.62,11.65,64800.0,10.083,10.1178,10.083,10.1091,64800.0
2008-01-08 13:10:00,11.65,11.69,11.65,11.68,80100.0,10.1091,10.1438,10.1091,10.1351,80100.0
2008-01-08 13:15:00,11.68,11.68,11.64,11.64,29100.0,10.1351,10.1351,10.1004,10.1004,29100.0
2008-01-08 13:20:00,11.65,11.65,11.63,11.65,31300.0,10.1091,10.1091,10.0917,10.1091,31300.0
2008-01-08 13:25:00,11.64,11.67,11.64,11.67,46800.0,10.1004,10.1264,10.1004,10.1264,46800.0
2008-01-08 13:30:00,11.66,11.67,11.63,11.63,58000.0,10.1178,10.1264,10.0917,10.0917,58000.0
2008-01-08 13:35:00,11.63,11.64,11.62,11.63,31900.0,10.0917,10.1004,10.083,10.0917,31900.0
2008-01-08 13:40:00,11.64,11.64,11.62,11.62,29000.0,10.1004,10.1004,10.083,10.083,29000.0
2008-01-08 13:45:00,11.63,11.64,11.62,11.63,48500.0,10.0917,10.1004,10.083,10.0917,48500.0
2008-01-08 13:50:00,11.64,11.64,11.62,11.62,58700.0,10.1004,10.1004,10.083,10.083,58700.0
2008-01-08 13:55:00,11.62,11.65,11.62,11.63,48300.0,10.083,10.1091,10.083,10.0917,48300.0
2008-01-08 14:00:00,11.63,11.65,11.63,11.65,68700.0,10.0917,10.1091,10.0917,10.1091,68700.0
2008-01-08 14:05:00,11.65,11.65,11.64,11.65,36200.0,10.1091,10.1091,10.1004,10.1091,36200.0
2008-01-08 14:10:00,11.64,11.68,11.64,11.67,114500.0,10.1004,10.1351,10.1004,10.1264,114500.0
2008-01-08 14:15:00,11.67,11.68,11.66,11.67,38700.0,10.1264,10.1351,10.1178,10.1264,38700.0
2008-01-08 14:20:00,11.66,11.67,11.66,11.66,39700.0,10.1178,10.1264,10.1178,10.1178,39700.0
2008-01-08 14:25:00,11.66,11.66,11.65,11.66,36200.0,10.1178,10.1178,10.1091,10.1178,36200.0
2008-01-08 14:30:00,11.65,11.66,11.65,11.65,54600.0,10.1091,10.1178,10.1091,10.1091,54600.0
2008-01-08 14:35:00,11.65,11.69,11.65,11.68,91200.0,10.1091,10.1438,10.1091,10.1351,91200.0
2008-01-08 14:40:00,11.68,11.69,11.66,11.67,75800.0,10.1351,10.1438,10.1178,10.1264,75800.0
2008-01-08 14:45:00,11.67,11.67,11.59,11.62,198200.0,10.1264,10.1264,10.057,10.083,198200.0
2008-01-08 14:50:00,11.62,11.62,11.59,11.6,90700.0,10.083,10.083,10.057,10.0657,90700.0
2008-01-08 14:55:00,11.6,11.61,11.56,11.56,137000.0,10.0657,10.0744,10.031,10.031,137000.0
2008-01-08 15:00:00,11.56,11.57,11.55,11.55,52800.0,10.031,10.0397,10.0223,10.0223,52800.0
2008-01-08 15:05:00,11.55,11.56,11.54,11.54,112200.0,10.0223,10.031,10.0136,10.0136,112200.0
2008-01-08 15:10:00,11.54,11.55,11.5,11.5,157400.0,10.0136,10.0223,9.9789,9.9789,157400.0
2008-01-08 15:15:00,11.5,11.5,11.48,11.49,118700.0,9.9789,9.9789,9.9616,9.9702,118700.0
2008-01-08 15:20:00,11.48,11.49,11.44,11.45,246700.0,9.9616,9.9702,9.9269,9.9355,246700.0
2008-01-08 15:25:00,11.44,11.49,11.43,11.47,246200.0,9.9269,9.9702,9.9182,9.9529,246200.0
2008-01-08 15:30:00,11.47,11.51,11.47,11.49,184000.0,9.9529,9.9876,9.9529,9.9702,184000.0
2008-01-08 15:35:00,11.5,11.5,11.45,11.45,281300.0,9.9789,9.9789,9.9355,9.9355,281300.0
2008-01-08 15:40:00,11.46,11.47,11.45,11.46,255600.0,9.9442,9.9529,9.9355,9.9442,255600.0
2008-01-08 15:45:00,11.46,11.47,11.42,11.43,368600.0,9.9442,9.9529,9.9095,9.9182,368600.0
2008-01-08 15:50:00,11.42,11.43,11.32,11.32,343900.0,9.9095,9.9182,9.8227,9.8227,343900.0
2008-01-08 15:55:00,11.32,11.37,11.28,11.28,442700.0,9.8227,9.8661,9.788,9.788,442700.0
2008-01-09 09:30:00,11.41,11.46,11.33,11.38,214000.0,9.9008,9.9442,9.8314,9.8748,214000.0
2008-01-09 09:35:00,11.4,11.44,11.31,11.44,117700.0,9.8921,9.9269,9.814,9.9269,117700.0
2008-01-09 09:40:00,11.44,11.46,11.36,11.4,113500.0,9.9269,9.9442,9.8574,9.8921,113500.0
2008-01-09 09:45:00,11.4,11.4,11.36,11.38,62900.0,9.8921,9.8921,9.8574,9.8748,62900.0
2008-01-09 09:50:00,11.37,11.4,11.26,11.29,215700.0,9.8661,9.8921,9.7707,9.7967,215700.0
2008-01-09 09:55:00,11.3,11.3,11.24,11.28,259400.0,9.8054,9.8054,9.7533,9.788,259400.0
2008-01-09 10:00:00,11.28,11.3,11.26,11.28,198300.0,9.788,9.8054,9.7707,9.788,198300.0
2008-01-09 10:05:00,11.29,11.29,11.22,11.25,185600.0,9.7967,9.7967,9.736,9.762,185600.0
2008-01-09 10:10:00,11.25,11.29,11.24,11.28,165300.0,9.762,9.7967,9.7533,9.788,165300.0
2008-01-09 10:15:00,11.28,11.29,11.25,11.27,128800.0,9.788,9.7967,9.762,9.7793,128800.0
2008-01-09 10:20:00,11.27,11.27,11.24,11.24,84700.0,9.7793,9.7793,9.7533,9.7533,84700.0
2008-01-09 10:25:00,11.25,11.28,11.23,11.26,283900.0,9.762,9.788,9.7446,9.7707,283900.0
2008-01-09 10:30:00,11.26,11.3,11.25,11.3,137800.0,9.7707,9.8054,9.762,9.8054,137800.0
2008-01-09 10:35:00,11.3,11.32,11.26,11.27,176500.0,9.8054,9.8227,9.7707,9.7793,176500.0
2008-01-09 10:40:00,11.27,11.31,11.27,11.3,116200.0,9.7793,9.814,9.7793,9.8054,116200.0
2008-01-09 10:45:00,11.3,11.33,11.25,11.25,239500.0,9.8054,9.8314,9.762,9.762,239500.0
2008-01-09 10:50:00,11.25,11.26,11.22,11.23,143400.0,9.762,9.7707,9.736,9.7446,143400.0
2008-01-09 10:55:00,11.23,11.24,11.2,11.21,126400.0,9.7446,9.7533,9.7186,9.7273,126400.0
2008-01-09 11:00:00,11.21,11.23,11.18,11.18,80200.0,9.7273,9.7446,9.7012,9.7012,80200.0
2008-01-09 11:05:00,11.18,11.19,11.15,11.16,95600.0,9.7012,9.7099,9.6752,9.6839,95600.0
2008-01-09 11:10:00,11.16,11.16,11.13,11.16,397600.0,9.6839,9.6839,9.6579,9.6839,397600.0
2008-01-09 11:15:00,11.16,11.16,11.13,11.14,55100.0,9.6839,9.6839,9.6579,9.6665,55100.0
2008-01-09 11:20:00,11.13,11.18,11.13,11.16,53300.0,9.6579,9.7012,9.6579,9.6839,53300.0
2008-01-09 11:25:00,11.16,11.18,11.14,11.15,36600.0,9.6839,9.7012,9.6665,9.6752,36600.0
2008-01-09 11:30:00,11.15,11.15,11.11,11.12,87200.0,9.6752,9.6752,9.6405,9.6492,87200.0
2008-01-09 11:35:00,11.11,11.12,11.1,11.12,64200.0,9.6405,9.6492,9.6318,9.6492,64200.0
2008-01-09 11:40:00,11.11,11.12,11.1,11.1,54800.0,9.6405,9.6492,9.6318,9.6318,54800.0
2008-01-09 11:45:00,11.1,11.11,11.08,11.09,53800.0,9.6318,9.6405,9.6145,9.6231,53800.0
2008-01-09 11:50:00,11.08,11.12,11.08,11.11,67000.0,9.6145,9.6492,9.6145,9.6405,67000.0
2008-01-09 11:55:00,11.12,11.2,11.1,11.19,367000.0,9.6492,9.7186,9.6318,9.7099,367000.0
2008-01-09 12:00:00,11.2,11.22,11.18,11.19,104000.0,9.7186,9.736,9.7012,9.7099,104000.0
2008-01-09 12:05:00,11.19,11.2,11.18,11.2,38600.0,9.7099,9.7186,9.7012,9.7186,38600.0
2008-01-09 12:10:00,11.19,11.2,11.19,11.2,19400.0,9.7099,9.7186,9.7099,9.7186,19400.0
2008-01-09 12:15:00,11.2,11.2,11.18,11.19,56500.0,9.7186,9.7186,9.7012,9.7099,56500.0
2008-01-09 12:20:00,11.2,11.2,11.17,11.19,41900.0,9.7186,9.7186,9.6926,9.7099,41900.0
2008-01-09 12:25:00,11.19,11.2,11.17,11.2,74900.0,9.7099,9.7186,9.6926,9.7186,74900.0
2008-01-09 12:30:00,11.2,11.2,11.16,11.16,103400.0,9.7186,9.7186,9.6839,9.6839,103400.0
2008-01-09 12:35:00,11.15,11.17,11.14,11.15,304100.0,9.6752,9.6926,9.6665,9.6752,304100.0
2008-01-09 12:40:00,11.16,11.16,11.14,11.15,29900.0,9.6839,9.6839,9.6665,9.6752,29900.0
2008-01-09 12:45:00,11.14,11.16,11.14,11.15,36100.0,9.6665,9.6839,9.6665,9.6752,36100.0
2008-01-09 12:50:00,11.16,11.16,11.15,11.16,26300.0,9.6839,9.6839,9.6752,9.6839,26300.0
2008-01-09 12:55:00,11.16,11.17,11.09,11.11,105400.0,9.6839,9.6926,9.6231,9.6405,105400.0
2008-01-09 13:00:00,11.12,11.14,11.09,11.14,120100.0,9.6492,9.6665,9.6231,9.6665,120100.0
2008-01-09 13:05:00,11.14,11.16,11.13,11.15,84300.0,9.6665,9.6839,9.6579,9.6752,84300.0
2008-01-09 13:10:00,11.15,11.16,11.11,11.14,194300.0,9.6752,9.6839,9.6405,9.6665,194300.0
2008-01-09 13:15:00,11.14,11.16,11.13,11.14,125300.0,9.6665,9.6839,9.6579,9.6665,125300.0
2008-01-09 13:20:00,11.15,11.16,11.14,11.15,42200.0,9.6752,9.6839,9.6665,9.6752,42200.0
2008-01-09 13:25:00,11.14,11.15,11.14,11.14,55000.0,9.6665,9.6752,9.6665,9.6665,55000.0
2008-01-09 13:30:00,11.14,11.17,11.13,11.14,215700.0,9.6665,9.6926,9.6579,9.6665,215700.0
2008-01-09 13:35:00,11.15,11.15,11.11,11.13,70900.0,9.6752,9.6752,9.6405,9.6579,70900.0
2008-01-09 13:40:00,11.13,11.14,11.09,11.11,57600.0,9.6579,9.6665,9.6231,9.6405,57600.0
2008-01-09 13:45:00,11.12,11.12,11.09,11.11,38700.0,9.6492,9.6492,9.6231,9.6405,38700.0
2008-01-09 13:50:00,11.12,11.12,11.08,11.09,39700.0,9.6492,9.6492,9.6145,9.6231,39700.0
2008-01-09 13:55:00,11.08,11.11,11.06,11.06,51000.0,9.6145,9.6405,9.5971,9.5971,51000.0
2008-01-09 14:00:00,11.06,11.1,11.06,11.1,78400.0,9.5971,9.6318,9.5971,9.6318,78400.0
2008-01-09 14:05:00,11.1,11.13,11.09,11.11,108500.0,9.6318,9.6579,9.6231,9.6405,108500.0
2008-01-09 14:10:00,11.11,11.12,11.05,11.07,137500.0,9.6405,9.6492,9.5884,9.6058,137500.0
2008-01-09 14:15:00,11.06,11.06,11.04,11.06,78900.0,9.5971,9.5971,9.5798,9.5971,78900.0
2008-01-09 14:20:00,11.05,11.06,11.04,11.05,90000.0,9.5884,9.5971,9.5798,9.5884,90000.0
2008-01-09 14:25:00,11.04,11.07,11.04,11.06,73100.0,9.5798,9.6058,9.5798,9.5971,73100.0
2008-01-09 14:30:00,11.07,11.09,11.06,11.08,118300.0,9.6058,9.6231,9.5971,9.6145,118300.0
2008-01-09 14:35:00,11.08,11.09,11.07,11.07,81500.0,9.6145,9.6231,9.6058,9.6058,81500.0
2008-01-09 14:40:00,11.07,11.08,11.03,11.04,82100.0,9.6058,9.6145,9.5711,9.5798,82100.0
2008-01-09 14:45:00,11.03,11.09,11.02,11.07,683600.0,9.5711,9.6231,9.5624,9.6058,683600.0
2008-01-09 14:50:00,11.07,11.17,11.07,11.1,232800.0,9.6058,9.6926,9.6058,9.6318,232800.0
2008-01-09 14:55:00,11.1,11.14,11.1,11.14,121600.0,9.6318,9.6665,9.6318,9.6665,121600.0
2008-01-09 15:00:00,11.13,11.2,11.12,11.18,150100.0,9.6579,9.7186,9.6492,9.7012,150100.0
2008-01-09 15:05:00,11.18,11.21,11.14,11.19,523000.0,9.7012,9.7273,9.6665,9.7099,523000.0
2008-01-09 15:10:00,11.19,11.2,11.16,11.17,77000.0,9.7099,9.7186,9.6839,9.6926,77000.0
2008-01-09 15:15:00,11.17,11.2,11.16,11.18,216000.0,9.6926,9.7186,9.6839,9.7012,216000.0
2008-01-09 15:20:00,11.18,11.19,11.12,11.18,349000.0,9.7012,9.7099,9.6492,9.7012,349000.0
2008-01-09 15:25:00,11.18,11.19,11.16,11.17,158600.0,9.7012,9.7099,9.6839,9.6926,158600.0
2008-01-09 15:30:00,11.18,11.18,11.14,11.15,105600.0,9.7012,9.7012,9.6665,9.6752,105600.0
2008-01-09 15:35:00,11.14,11.18,11.14,11.16,503300.0,9.6665,9.7012,9.6665,9.6839,503300.0
2008-01-09 15:40:00,11.17,11.24,11.16,11.24,249800.0,9.6926,9.7533,9.6839,9.7533,249800.0
2008-01-09 15:45:00,11.23,11.24,11.21,11.21,211200.0,9.7446,9.7533,9.7273,9.7273,211200.0
2008-01-09 15:50:00,11.21,11.27,11.21,11.26,220300.0,9.7273,9.7793,9.7273,9.7707,220300.0
2008-01-09 15:55:00,11.26,11.29,11.26,11.29,220700.0,9.7707,9.7967,9.7707,9.7967,220700.0
2008-01-10 09:30:00,11.31,11.39,11.15,11.36,112500.0,9.814,9.8835,9.6752,9.8574,112500.0
2008-01-10 09:35:00,11.36,11.5,11.31,11.48,92900.0,9.8574,9.9789,9.814,9.9616,92900.0
2008-01-10 09:40:00,11.47,11.55,11.4,11.53,119200.0,9.9529,10.0223,9.8921,10.0049,119200.0
2008-01-10 09:45:00,11.51,11.55,11.45,11.48,102700.0,9.9876,10.0223,9.9355,9.9616,102700.0
2008-01-10 09:50:00,11.48,11.58,11.47,11.55,108400.0,9.9616,10.0483,9.9529,10.0223,108400.0
2008-01-10 09:55:00,11.54,11.61,11.53,11.59,152800.0,10.0136,10.0744,10.0049,10.057,152800.0
2008-01-10 10:00:00,11.6,11.65,11.59,11.64,108600.0,10.0657,10.1091,10.057,10.1004,108600.0
2008-01-10 10:05:00,11.64,11.69,11.64,11.68,99300.0,10.1004,10.1438,10.1004,10.1351,99300.0
2008-01-10 10:10:00,11.68,11.69,11.61,11.63,122100.0,10.1351,10.1438,10.0744,10.0917,122100.0
2008-01-10 10:15:00,11.63,11.65,11.6,11.65,82900.0,10.0917,10.1091,10.0657,10.1091,82900.0
2008-01-10 10:20:00,11.64,11.69,11.64,11.69,27100.0,10.1004,10.1438,10.1004,10.1438,27100.0
2008-01-10 10:25:00,11.69,11.72,11.67,11.72,88700.0,10.1438,10.1698,10.1264,10.1698,88700.0
2008-01-10 10:30:00,11.71,11.79,11.69,11.77,130300.0,10.1611,10.2306,10.1438,10.2132,130300.0
2008-01-10 10:35:00,11.76,11.77,11.74,11.77,47900.0,10.2045,10.2132,10.1872,10.2132,47900.0
2008-01-10 10:40:00,11.77,11.79,11.71,11.78,81800.0,10.2132,10.2306,10.1611,10.2219,81800.0
2008-01-10 10:45:00,11.79,11.83,11.78,11.83,127400.0,10.2306,10.2653,10.2219,10.2653,127400.0
2008-01-10 10:50:00,11.83,11.84,11.77,11.77,131900.0,10.2653,10.2739,10.2132,10.2132,131900.0
2008-01-10 10:55:00,11.78,11.78,11.73,11.76,96100.0,10.2219,10.2219,10.1785,10.2045,96100.0
2008-01-10 11:00:00,11.75,11.77,11.73,11.76,112800.0,10.1958,10.2132,10.1785,10.2045,112800.0
2008-01-10 11:05:00,11.75,11.76,11.71,11.73,114100.0,10.1958,10.2045,10.1611,10.1785,114100.0
2008-01-10 11:10:00,11.73,11.74,11.71,11.73,62300.0,10.1785,10.1872,10.1611,10.1785,62300.0
2008-01-10 11:15:00,11.72,11.76,11.72,11.74,92700.0,10.1698,10.2045,10.1698,10.1872,92700.0
2008-01-10 11:20:00,11.75,11.75,11.73,11.74,41100.0,10.1958,10.1958,10.1785,10.1872,41100.0
2008-01-10 11:25:00,11.73,11.74,11.7,11.7,65500.0,10.1785,10.1872,10.1525,10.1525,65500.0
2008-01-10 11:30:00,11.71,11.71,11.67,11.68,51800.0,10.1611,10.1611,10.1264,10.1351,51800.0
2008-01-10 11:35:00,11.67,11.68,11.66,11.67,140200.0,10.1264,10.1351,10.1178,10.1264,140200.0
2008-01-10 11:40:00,11.68,11.68,11.66,11.68,72800.0,10.1351,10.1351,10.1178,10.1351,72800.0
2008-01-10 11:45:00,11.67,11.69,11.66,11.67,99800.0,10.1264,10.1438,10.1178,10.1264,99800.0
2008-01-10 11:50:00,11.68,11.69,11.67,11.68,98100.0,10.1351,10.1438,10.1264,10.1351,98100.0
2008-01-10 11:55:00,11.68,11.72,11.66,11.68,179300.0,10.1351,10.1698,10.1178,10.1351,179300.0
2008-01-10 12:00:00,11.68,11.72,11.67,11.69,150600.0,10.1351,10.1698,10.1264,10.1438,150600.0
2008-01-10 12:05:00,11.68,11.69,11.64,11.65,223400.0,10.1351,10.1438,10.1004,10.1091,223400.0
2008-01-10 12:10:00,11.66,11.7,11.63,11.66,184500.0,10.1178,10.1525,10.0917,10.1178,184500.0
2008-01-10 12:15:00,11.66,11.77,11.65,11.7,248700.0,10.1178,10.2132,10.1091,10.1525,248700.0
2008-01-10 12:20:00,11.69,11.77,11.68,11.76,181700.0,10.1438,10.2132,10.1351,10.2045,181700.0
2008-01-10 12:25:00,11.76,11.76,11.71,11.71,82100.0,10.2045,10.2045,10.1611,10.1611,82100.0
2008-01-10 12:30:00,11.72,11.72,11.68,11.69,113000.0,10.1698,10.1698,10.1351,10.1438,113000.0
2008-01-10 12:35:00,11.68,11.71,11.67,11.67,87400.0,10.1351,10.1611,10.1264,10.1264,87400.0
2008-01-10 12:40:00,11.68,11.68,11.62,11.65,212200.0,10.1351,10.1351,10.083,10.1091,212200.0
2008-01-10 12:45:00,11.65,11.69,11.64,11.69,49700.0,10.1091,10.1438,10.1004,10.1438,49700.0
2008-01-10 12:50:00,11.69,11.72,11.66,11.71,151600.0,10.1438,10.1698,10.1178,10.1611,151600.0
2008-01-10 12:55:00,11.7,11.82,11.7,11.73,353100.0,10.1525,10.2566,10.1525,10.1785,353100.0
2008-01-10 13:00:00,11.73,11.74,11.68,11.72,729700.0,10.1785,10.1872,10.1351,10.1698,729700.0
2008-01-10 13:05:00,11.72,11.82,11.69,11.82,230100.0,10.1698,10.2566,10.1438,10.2566,230100.0
2008-01-10 13:10:00,11.81,11.83,11.76,11.78,63400.0,10.2479,10.2653,10.2045,10.2219,63400.0
2008-01-10 13:15:00,11.78,11.83,11.76,11.83,98900.0,10.2219,10.2653,10.2045,10.2653,98900.0
2008-01-10 13:20:00,11.83,11.85,11.81,11.84,113300.0,10.2653,10.2826,10.2479,10.2739,113300.0
2008-01-10 13:25:00,11.84,11.86,11.83,11.83,173700.0,10.2739,10.2913,10.2653,10.2653,173700.0
2008-01-10 13:30:00,11.83,11.83,11.78,11.79,128300.0,10.2653,10.2653,10.2219,10.2306,128300.0
2008-01-10 13:35:00,11.8,11.81,11.77,11.77,817300.0,10.2392,10.2479,10.2132,10.2132,817300.0
2008-01-10 13:40:00,11.77,11.8,11.75,11.8,957200.0,10.2132,10.2392,10.1958,10.2392,957200.0
2008-01-10 13:45:00,11.79,11.84,11.77,11.84,114700.0,10.2306,10.2739,10.2132,10.2739,114700.0
2008-01-10 13:50:00,11.84,11.85,11.79,11.81,110900.0,10.2739,10.2826,10.2306,10.2479,110900.0
2008-01-10 13:55:00,11.81,11.86,11.79,11.86,106600.0,10.2479,10.2913,10.2306,10.2913,106600.0
2008-01-10 14:00:00,11.86,11.89,11.8,11.87,1798200.0,10.2913,10.3173,10.2392,10.3,1798200.0
2008-01-10 14:05:00,11.87,11.88,11.85,11.86,118300.0,10.3,10.3087,10.2826,10.2913,118300.0
2008-01-10 14:10:00,11.86,11.94,11.86,11.94,168500.0,10.2913,10.3607,10.2913,10.3607,168500.0
2008-01-10 14:15:00,11.93,12.03,11.92,12.02,192400.0,10.352,10.4388,10.3434,10.4301,192400.0
2008-01-10 14:20:00,12.02,12.06,12.01,12.06,100100.0,10.4301,10.4648,10.4215,10.4648,100100.0
2008-01-10 14:25:00,12.05,12.07,12.02,12.03,113700.0,10.4562,10.4735,10.4301,10.4388,113700.0
2008-01-10 14:30:00,12.04,12.07,12.03,12.05,145700.0,10.4475,10.4735,10.4388,10.4562,145700.0
2008-01-10 14:35:00,12.05,12.13,12.04,12.12,165500.0,10.4562,10.5256,10.4475,10.5169,165500.0
2008-01-10 14:40:00,12.13,12.17,12.12,12.15,123900.0,10.5256,10.5603,10.5169,10.5429,123900.0
2008-01-10 14:45:00,12.15,12.17,12.13,12.16,157900.0,10.5429,10.5603,10.5256,10.5516,157900.0
2008-01-10 14:50:00,12.16,12.22,12.15,12.2,148400.0,10.5516,10.6037,10.5429,10.5863,148400.0
2008-01-10 14:55:00,12.2,12.24,12.19,12.2,116300.0,10.5863,10.621,10.5777,10.5863,116300.0
2008-01-10 15:00:00,12.2,12.21,12.15,12.15,231400.0,10.5863,10.595,10.5429,10.5429,231400.0
2008-01-10 15:05:00,12.15,12.22,12.15,12.22,114700.0,10.5429,10.6037,10.5429,10.6037,114700.0
2008-01-10 15:10:00,12.22,12.23,12.17,12.2,170100.0,10.6037,10.6124,10.5603,10.5863,170100.0
2008-01-10 15:15:00,12.2,12.21,12.13,12.13,95700.0,10.5863,10.595,10.5256,10.5256,95700.0
2008-01-10 15:20:00,12.14,12.18,12.11,12.16,329600.0,10.5343,10.569,10.5082,10.5516,329600.0
2008-01-10 15:25:00,12.16,12.18,12.15,12.17,192100.0,10.5516,10.569,10.5429,10.5603,192100.0
2008-01-10 15:30:00,12.18,12.22,12.18,12.21,202000.0,10.569,10.6037,10.569,10.595,202000.0
2008-01-10 15:35:00,12.21,12.21,12.18,12.2,257400.0,10.595,10.595,10.569,10.5863,257400.0
2008-01-10 15:40:00,12.2,12.21,12.18,12.2,237700.0,10.5863,10.595,10.569,10.5863,237700.0
2008-01-10 15:45:00,12.2,12.2,12.16,12.16,261600.0,10.5863,10.5863,10.5516,10.5516,261600.0
2008-01-10 15:50:00,12.16,12.17,12.1,12.11,380600.0,10.5516,10.5603,10.4996,10.5082,380600.0
2008-01-10 15:55:00,12.11,12.16,12.11,12.15,522400.0,10.5082,10.5516,10.5082,10.5429,522400.0
2008-01-11 09:30:00,12.06,12.06,11.75,11.76,156900.0,10.4648,10.4648,10.1958,10.2045,156900.0
2008-01-11 09:35:00,11.76,11.96,11.74,11.88,467700.0,10.2045,10.3781,10.1872,10.3087,467700.0
2008-01-11 09:40:00,11.9,11.97,11.84,11.96,141900.0,10.326,10.3868,10.2739,10.3781,141900.0
2008-01-11 09:45:00,11.96,12.16,11.96,12.16,244600.0,10.3781,10.5516,10.3781,10.5516,244600.0
2008-01-11 09:50:00,12.16,12.2,12.05,12.08,114300.0,10.5516,10.5863,10.4562,10.4822,114300.0
2008-01-11 09:55:00,12.07,12.07,11.95,11.97,103200.0,10.4735,10.4735,10.3694,10.3868,103200.0
2008-01-11 10:00:00,11.97,11.97,11.85,11.88,195500.0,10.3868,10.3868,10.2826,10.3087,195500.0
2008-01-11 10:05:00,11.87,11.91,11.84,11.85,80200.0,10.3,10.3347,10.2739,10.2826,80200.0
2008-01-11 10:10:00,11.85,11.9,11.84,11.87,93700.0,10.2826,10.326,10.2739,10.3,93700.0
2008-01-11 10:15:00,11.87,11.9,11.8,11.81,103700.0,10.3,10.326,10.2392,10.2479,103700.0
2008-01-11 10:20:00,11.8,11.86,11.8,11.82,78700.0,10.2392,10.2913,10.2392,10.2566,78700.0
2008-01-11 10:25:00,11.82,11.84,11.8,11.82,137000.0,10.2566,10.2739,10.2392,10.2566,137000.0
2008-01-11 10:30:00,11.82,11.82,11.79,11.81,162200.0,10.2566,10.2566,10.2306,10.2479,162200.0
2008-01-11 10:35:00,11.8,11.81,11.75,11.78,119800.0,10.2392,10.2479,10.1958,10.2219,119800.0
2008-01-11 10:40:00,11.79,11.84,11.77,11.77,103100.0,10.2306,10.2739,10.2132,10.2132,103100.0
2008-01-11 10:45:00,11.77,11.85,11.75,11.84,143900.0,10.2132,10.2826,10.1958,10.2739,143900.0
2008-01-11 10:50:00,11.85,11.89,11.83,11.87,145100.0,10.2826,10.3173,10.2653,10.3,145100.0
2008-01-11 10:55:00,11.88,11.9,11.77,11.78,164500.0,10.3087,10.326,10.2132,10.2219,164500.0
2008-01-11 11:00:00,11.78,11.81,11.75,11.76,144000.0,10.2219,10.2479,10.1958,10.2045,144000.0
2008-01-11 11:05:00,11.76,11.77,11.65,11.71,236000.0,10.2045,10.2132,10.1091,10.1611,236000.0
2008-01-11 11:10:00,11.7,11.74,11.7,11.72,57400.0,10.1525,10.1872,10.1525,10.1698,57400.0
2008-01-11 11:15:00,11.72,11.72,11.54,11.55,164000.0,10.1698,10.1698,10.0136,10.0223,164000.0
2008-01-11 11:20:00,11.54,11.64,11.54,11.62,96300.0,10.0136,10.1004,10.0136,10.083,96300.0
2008-01-11 11:25:00,11.61,11.7,11.61,11.66,69400.0,10.0744,10.1525,10.0744,10.1178,69400.0
2008-01-11 11:30:00,11.67,11.72,11.66,11.7,125900.0,10.1264,10.1698,10.1178,10.1525,125900.0
2008-01-11 11:35:00,11.71,11.71,11.62,11.62,135000.0,10.1611,10.1611,10.083,10.083,135000.0
2008-01-11 11:40:00,11.63,11.63,11.6,11.61,82700.0,10.0917,10.0917,10.0657,10.0744,82700.0
2008-01-11 11:45:00,11.61,11.61,11.6,11.61,60100.0,10.0744,10.0744,10.0657,10.0744,60100.0
2008-01-11 11:50:00,11.6,11.64,11.6,11.61,81300.0,10.0657,10.1004,10.0657,10.0744,81300.0
2008-01-11 11:55:00,11.61,11.61,11.55,11.61,74100.0,10.0744,10.0744,10.0223,10.0744,74100.0
2008-01-11 12:00:00,11.61,11.62,11.57,11.6,90100.0,10.0744,10.083,10.0397,10.0657,90100.0
2008-01-11 12:05:00,11.59,11.63,11.57,11.61,84900.0,10.057,10.0917,10.0397,10.0744,84900.0
2008-01-11 12:10:00,11.6,11.62,11.6,11.61,77000.0,10.0657,10.083,10.0657,10.0744,77000.0
2008-01-11 12:15:00,11.61,11.69,11.6,11.65,243300.0,10.0744,10.1438,10.0657,10.1091,243300.0
2008-01-11 12:20:00,11.65,11.66,11.56,11.58,124800.0,10.1091,10.1178,10.031,10.0483,124800.0
2008-01-11 12:25:00,11.58,11.64,11.55,11.62,90500.0,10.0483,10.1004,10.0223,10.083,90500.0
2008-01-11 12:30:00,11.63,11.63,11.59,11.59,80200.0,10.0917,10.0917,10.057,10.057,80200.0
2008-01-11 12:35:00,11.59,11.67,11.58,11.67,164800.0,10.057,10.1264,10.0483,10.1264,164800.0
2008-01-11 12:40:00,11.67,11.68,11.61,11.61,104600.0,10.1264,10.1351,10.0744,10.0744,104600.0
2008-01-11 12:45:00,11.62,11.63,11.58,11.62,194400.0,10.083,10.0917,10.0483,10.083,194400.0
2008-01-11 12:50:00,11.62,11.63,11.6,11.61,44100.0,10.083,10.0917,10.0657,10.0744,44100.0
2008-01-11 12:55:00,11.6,11.61,11.6,11.61,117700.0,10.0657,10.0744,10.0657,10.0744,117700.0
2008-01-11 13:00:00,11.6,11.61,11.55,11.6,381500.0,10.0657,10.0744,10.0223,10.0657,381500.0
2008-01-11 13:05:00,11.6,11.61,11.57,11.6,227300.0,10.0657,10.0744,10.0397,10.0657,227300.0
2008-01-11 13:10:00,11.6,11.61,11.59,11.59,125900.0,10.0657,10.0744,10.057,10.057,125900.0
2008-01-11 13:15:00,11.59,11.61,11.56,11.58,163800.0,10.057,10.0744,10.031,10.0483,163800.0
2008-01-11 13:20:00,11.59,11.59,11.55,11.56,118400.0,10.057,10.057,10.0223,10.031,118400.0
2008-01-11 13:25:00,11.57,11.61,11.57,11.6,179800.0,10.0397,10.0744,10.0397,10.0657,179800.0
2008-01-11 13:30:00,11.6,11.61,11.59,11.6,198300.0,10.0657,10.0744,10.057,10.0657,198300.0
2008-01-11 13:35:00,11.6,11.61,11.57,11.59,164900.0,10.0657,10.0744,10.0397,10.057,164900.0
2008-01-11 13:40:00,11.59,11.78,11.57,11.6,164700.0,10.057,10.2219,10.0397,10.0657,164700.0
2008-01-11 13:45:00,11.6,11.61,11.59,11.6,172600.0,10.0657,10.0744,10.057,10.0657,172600.0
2008-01-11 13:50:00,11.61,11.63,11.6,11.6,244700.0,10.0744,10.0917,10.0657,10.0657,244700.0
2008-01-11 13:55:00,11.61,11.63,11.59,11.59,244900.0,10.0744,10.0917,10.057,10.057,244900.0
2008-01-11 14:00:00,11.59,11.61,11.57,11.59,364300.0,10.057,10.0744,10.0397,10.057,364300.0
2008-01-11 14:05:00,11.6,11.61,11.55,11.6,156500.0,10.0657,10.0744,10.0223,10.0657,156500.0
2008-01-11 14:10:00,11.61,11.62,11.59,11.62,115300.0,10.0744,10.083,10.057,10.083,115300.0
2008-01-11 14:15:00,11.62,11.66,11.61,11.65,197600.0,10.083,10.1178,10.0744,10.1091,197600.0
2008-01-11 14:20:00,11.65,11.66,11.65,11.65,38300.0,10.1091,10.1178,10.1091,10.1091,38300.0
2008-01-11 14:25:00,11.65,11.66,11.63,11.64,822200.0,10.1091,10.1178,10.0917,10.1004,822200.0
2008-01-11 14:30:00,11.64,11.65,11.61,11.65,818700.0,10.1004,10.1091,10.0744,10.1091,818700.0
2008-01-11 14:35:00,11.65,11.65,11.64,11.65,52200.0,10.1091,10.1091,10.1004,10.1091,52200.0
2008-01-11 14:40:00,11.64,11.65,11.63,11.64,62000.0,10.1004,10.1091,10.0917,10.1004,62000.0
2008-01-11 14:45:00,11.64,11.67,11.62,11.64,167100.0,10.1004,10.1264,10.083,10.1004,167100.0
2008-01-11 14:50:00,11.64,11.66,11.64,11.64,227700.0,10.1004,10.1178,10.1004,10.1004,227700.0
2008-01-11 14:55:00,11.64,11.66,11.59,11.6,152800.0,10.1004,10.1178,10.057,10.0657,152800.0
2008-01-11 15:00:00,11.6,11.61,11.55,11.55,95900.0,10.0657,10.0744,10.0223,10.0223,95900.0
2008-01-11 15:05:00,11.55,11.57,11.52,11.54,120300.0,10.0223,10.0397,9.9963,10.0136,120300.0
2008-01-11 15:10:00,11.54,11.54,11.49,11.49,63200.0,10.0136,10.0136,9.9702,9.9702,63200.0
2008-01-11 15:15:00,11.5,11.65,11.49,11.59,387800.0,9.9789,10.1091,9.9702,10.057,387800.0
2008-01-11 15:20:00,11.59,11.59,11.54,11.55,135600.0,10.057,10.057,10.0136,10.0223,135600.0
2008-01-11 15:25:00,11.55,11.62,11.55,11.6,480000.0,10.0223,10.083,10.0223,10.0657,480000.0
2008-01-11 15:30:00,11.6,11.61,11.59,11.6,98400.0,10.0657,10.0744,10.057,10.0657,98400.0
2008-01-11 15:35:00,11.6,11.64,11.59,11.63,237000.0,10.0657,10.1004,10.057,10.0917,237000.0
2008-01-11 15:40:00,11.63,11.65,11.57,11.6,311500.0,10.0917,10.1091,10.0397,10.0657,311500.0
2008-01-11 15:45:00,11.61,11.66,11.6,11.64,570900.0,10.0744,10.1178,10.0657,10.1004,570900.0
2008-01-11 15:50:00,11.64,11.66,11.6,11.65,421300.0,10.1004,10.1178,10.0657,10.1091,421300.0
2008-01-11 15:55:00,11.66,11.72,11.64,11.71,1044700.0,10.1178,10.1698,10.1004,10.1611,1044700.0
2008-01-14 09:30:00,11.77,11.79,11.64,11.66,104300.0,10.2132,10.2306,10.1004,10.1178,104300.0
2008-01-14 09:35:00,11.63,11.73,11.62,11.69,38700.0,10.0917,10.1785,10.083,10.1438,38700.0
2008-01-14 09:40:00,11.68,11.74,11.6,11.73,69400.0,10.1351,10.1872,10.0657,10.1785,69400.0
2008-01-14 09:45:00,11.73,11.75,11.68,11.74,93000.0,10.1785,10.1958,10.1351,10.1872,93000.0
2008-01-14 09:50:00,11.74,11.78,11.7,11.77,91100.0,10.1872,10.2219,10.1525,10.2132,91100.0
2008-01-14 09:55:00,11.78,11.79,11.7,11.7,61600.0,10.2219,10.2306,10.1525,10.1525,61600.0
2008-01-14 10:00:00,11.7,11.8,11.69,11.8,98500.0,10.1525,10.2392,10.1438,10.2392,98500.0
2008-01-14 10:05:00,11.79,11.8,11.7,11.73,59300.0,10.2306,10.2392,10.1525,10.1785,59300.0
2008-01-14 10:10:00,11.74,11.75,11.73,11.73,40100.0,10.1872,10.1958,10.1785,10.1785,40100.0
2008-01-14 10:15:00,11.73,11.75,11.72,11.74,57400.0,10.1785,10.1958,10.1698,10.1872,57400.0
2008-01-14 10:20:00,11.74,11.75,11.7,11.72,150300.0,10.1872,10.1958,10.1525,10.1698,150300.0
2008-01-14 10:25:00,11.73,11.74,11.69,11.74,122100.0,10.1785,10.1872,10.1438,10.1872,122100.0
2008-01-14 10:30:00,11.73,11.75,11.72,11.73,51900.0,10.1785,10.1958,10.1698,10.1785,51900.0
2008-01-14 10:35:00,11.73,11.74,11.73,11.73,20600.0,10.1785,10.1872,10.1785,10.1785,20600.0
2008-01-14 10:40:00,11.73,11.75,11.73,11.74,62500.0,10.1785,10.1958,10.1785,10.1872,62500.0
2008-01-14 10:45:00,11.75,11.76,11.74,11.75,25800.0,10.1958,10.2045,10.1872,10.1958,25800.0
2008-01-14 10:50:00,11.75,11.76,11.75,11.76,34400.0,10.1958,10.2045,10.1958,10.2045,34400.0
2008-01-14 10:55:00,11.76,11.79,11.75,11.79,57300.0,10.2045,10.2306,10.1958,10.2306,57300.0
2008-01-14 11:00:00,11.79,11.81,11.79,11.8,135500.0,10.2306,10.2479,10.2306,10.2392,135500.0
2008-01-14 11:05:00,11.79,11.81,11.79,11.79,70100.0,10.2306,10.2479,10.2306,10.2306,70100.0
2008-01-14 11:10:00,11.79,11.83,11.79,11.83,42800.0,10.2306,10.2653,10.2306,10.2653,42800.0
2008-01-14 11:15:00,11.83,11.84,11.82,11.84,54900.0,10.2653,10.2739,10.2566,10.2739,54900.0
2008-01-14 11:20:00,11.83,11.84,11.81,11.83,79800.0,10.2653,10.2739,10.2479,10.2653,79800.0
2008-01-14 11:25:00,11.84,11.85,11.83,11.84,60900.0,10.2739,10.2826,10.2653,10.2739,60900.0
2008-01-14 11:30:00,11.85,11.86,11.84,11.85,75700.0,10.2826,10.2913,10.2739,10.2826,75700.0
2008-01-14 11:35:00,11.85,11.86,11.84,11.86,89600.0,10.2826,10.2913,10.2739,10.2913,89600.0
2008-01-14 11:40:00,11.85,11.88,11.85,11.87,47700.0,10.2826,10.3087,10.2826,10.3,47700.0
2008-01-14 11:45:00,11.88,11.88,11.85,11.85,59500.0,10.3087,10.3087,10.2826,10.2826,59500.0
2008-01-14 11:50:00,11.86,11.86,11.85,11.86,44300.0,10.2913,10.2913,10.2826,10.2913,44300.0
2008-01-14 11:55:00,11.85,11.86,11.85,11.86,37800.0,10.2826,10.2913,10.2826,10.2913,37800.0
2008-01-14 12:00:00,11.86,11.86,11.84,11.85,87900.0,10.2913,10.2913,10.2739,10.2826,87900.0
2008-01-14 12:05:00,11.85,11.86,11.82,11.83,135100.0,10.2826,10.2913,10.2566,10.2653,135100.0
2008-01-14 12:10:00,11.84,11.84,11.77,11.8,235200.0,10.2739,10.2739,10.2132,10.2392,235200.0
2008-01-14 12:15:00,11.79,11.79,11.77,11.78,33700.0,10.2306,10.2306,10.2132,10.2219,33700.0
2008-01-14 12:20:00,11.79,11.82,11.78,11.81,38800.0,10.2306,10.2566,10.2219,10.2479,38800.0
2008-01-14 12:25:00,11.81,11.83,11.81,11.82,20500.0,10.2479,10.2653,10.2479,10.2566,20500.0
2008-01-14 12:30:00,11.82,11.83,11.8,11.8,70100.0,10.2566,10.2653,10.2392,10.2392,70100.0
2008-01-14 12:35:00,11.8,11.81,11.78,11.8,100300.0,10.2392,10.2479,10.2219,10.2392,100300.0
2008-01-14 12:40:00,11.81,11.81,11.8,11.81,48800.0,10.2479,10.2479,10.2392,10.2479,48800.0
2008-01-14 12:45:00,11.8,11.81,11.8,11.8,30000.0,10.2392,10.2479,10.2392,10.2392,30000.0
2008-01-14 12:50:00,11.8,11.83,11.8,11.83,63400.0,10.2392,10.2653,10.2392,10.2653,63400.0
2008-01-14 12:55:00,11.83,11.85,11.82,11.84,58500.0,10.2653,10.2826,10.2566,10.2739,58500.0
2008-01-14 13:00:00,11.85,11.85,11.84,11.84,155100.0,10.2826,10.2826,10.2739,10.2739,155100.0
2008-01-14 13:05:00,11.84,11.88,11.83,11.88,136100.0,10.2739,10.3087,10.2653,10.3087,136100.0
2008-01-14 13:10:00,11.88,11.88,11.84,11.84,70800.0,10.3087,10.3087,10.2739,10.2739,70800.0
2008-01-14 13:15:00,11.84,11.84,11.82,11.83,42900.0,10.2739,10.2739,10.2566,10.2653,42900.0
2008-01-14 13:20:00,11.83,11.84,11.81,11.81,34000.0,10.2653,10.2739,10.2479,10.2479,34000.0
2008-01-14 13:25:00,11.81,11.81,11.79,11.81,157100.0,10.2479,10.2479,10.2306,10.2479,157100.0
2008-01-14 13:30:00,11.8,11.81,11.8,11.81,24200.0,10.2392,10.2479,10.2392,10.2479,24200.0
2008-01-14 13:35:00,11.8,11.81,11.8,11.8,47900.0,10.2392,10.2479,10.2392,10.2392,47900.0
2008-01-14 13:40:00,11.8,11.81,11.8,11.8,36500.0,10.2392,10.2479,10.2392,10.2392,36500.0
2008-01-14 13:45:00,11.8,11.83,11.8,11.83,90700.0,10.2392,10.2653,10.2392,10.2653,90700.0
2008-01-14 13:50:00,11.82,11.83,11.82,11.82,245900.0,10.2566,10.2653,10.2566,10.2566,245900.0
2008-01-14 13:55:00,11.82,11.83,11.73,11.8,584400.0,10.2566,10.2653,10.1785,10.2392,584400.0
2008-01-14 14:00:00,11.8,11.8,11.79,11.79,62100.0,10.2392,10.2392,10.2306,10.2306,62100.0
2008-01-14 14:05:00,11.8,11.8,11.79,11.79,28400.0,10.2392,10.2392,10.2306,10.2306,28400.0
2008-01-14 14:10:00,11.79,11.81,11.79,11.8,54500.0,10.2306,10.2479,10.2306,10.2392,54500.0
2008-01-14 14:15:00,11.8,11.81,11.76,11.77,91500.0,10.2392,10.2479,10.2045,10.2132,91500.0
2008-01-14 14:20:00,11.78,11.78,11.77,11.78,43100.0,10.2219,10.2219,10.2132,10.2219,43100.0
2008-01-14 14:25:00,11.77,11.79,11.77,11.78,37700.0,10.2132,10.2306,10.2132,10.2219,37700.0
2008-01-14 14:30:00,11.79,11.81,11.79,11.8,146100.0,10.2306,10.2479,10.2306,10.2392,146100.0
2008-01-14 14:35:00,11.79,11.8,11.79,11.79,72400.0,10.2306,10.2392,10.2306,10.2306,72400.0
2008-01-14 14:40:00,11.8,11.81,11.8,11.8,77400.0,10.2392,10.2479,10.2392,10.2392,77400.0
2008-01-14 14:45:00,11.8,11.84,11.8,11.82,202600.0,10.2392,10.2739,10.2392,10.2566,202600.0
2008-01-14 14:50:00,11.83,11.83,11.79,11.79,200400.0,10.2653,10.2653,10.2306,10.2306,200400.0
2008-01-14 14:55:00,11.79,11.84,11.79,11.84,45200.0,10.2306,10.2739,10.2306,10.2739,45200.0
2008-01-14 15:00:00,11.84,11.85,11.8,11.8,125100.0,10.2739,10.2826,10.2392,10.2392,125100.0
2008-01-14 15:05:00,11.81,11.81,11.8,11.8,50400.0,10.2479,10.2479,10.2392,10.2392,50400.0
2008-01-14 15:10:00,11.8,11.81,11.8,11.8,55700.0,10.2392,10.2479,10.2392,10.2392,55700.0
2008-01-14 15:15:00,11.8,11.81,11.8,11.81,135200.0,10.2392,10.2479,10.2392,10.2479,135200.0
2008-01-14 15:20:00,11.81,11.82,11.8,11.8,134300.0,10.2479,10.2566,10.2392,10.2392,134300.0
2008-01-14 15:25:00,11.8,11.81,11.8,11.8,264000.0,10.2392,10.2479,10.2392,10.2392,264000.0
2008-01-14 15:30:00,11.8,11.81,11.8,11.81,65000.0,10.2392,10.2479,10.2392,10.2479,65000.0
2008-01-14 15:35:00,11.8,11.83,11.79,11.82,251400.0,10.2392,10.2653,10.2306,10.2566,251400.0
2008-01-14 15:40:00,11.83,11.86,11.81,11.85,258600.0,10.2653,10.2913,10.2479,10.2826,258600.0
2008-01-14 15:45:00,11.84,11.85,11.83,11.85,207800.0,10.2739,10.2826,10.2653,10.2826,207800.0
2008-01-14 15:50:00,11.84,11.85,11.79,11.83,214100.0,10.2739,10.2826,10.2306,10.2653,214100.0
2008-01-14 15:55:00,11.84,11.84,11.81,11.83,482000.0,10.2739,10.2739,10.2479,10.2653,482000.0
2008-01-15 09:30:00,11.68,11.87,11.63,11.82,80200.0,10.1351,10.3,10.0917,10.2566,80200.0
2008-01-15 09:35:00,11.82,11.91,11.74,11.88,96100.0,10.2566,10.3347,10.1872,10.3087,96100.0
2008-01-15 09:40:00,11.88,12.0,11.88,11.96,120800.0,10.3087,10.4128,10.3087,10.3781,120800.0
2008-01-15 09:45:00,11.96,12.03,11.95,12.02,128200.0,10.3781,10.4388,10.3694,10.4301,128200.0
2008-01-15 09:50:00,12.03,12.04,11.99,12.0,75300.0,10.4388,10.4475,10.4041,10.4128,75300.0
2008-01-15 09:55:00,11.99,11.99,11.92,11.94,86400.0,10.4041,10.4041,10.3434,10.3607,86400.0
2008-01-15 10:00:00,11.95,11.99,11.9,11.9,869200.0,10.3694,10.4041,10.326,10.326,869200.0
2008-01-15 10:05:00,11.91,11.93,11.9,11.92,486500.0,10.3347,10.352,10.326,10.3434,486500.0
2008-01-15 10:10:00,11.92,11.92,11.84,11.87,293500.0,10.3434,10.3434,10.2739,10.3,293500.0
2008-01-15 10:15:00,11.87,11.9,11.87,11.89,56100.0,10.3,10.326,10.3,10.3173,56100.0
2008-01-15 10:20:00,11.88,11.93,11.86,11.93,64900.0,10.3087,10.352,10.2913,10.352,64900.0
2008-01-15 10:25:00,11.93,11.97,11.92,11.97,337600.0,10.352,10.3868,10.3434,10.3868,337600.0
2008-01-15 10:30:00,11.97,12.03,11.97,12.0,135200.0,10.3868,10.4388,10.3868,10.4128,135200.0
2008-01-15 10:35:00,12.0,12.03,11.99,12.02,97500.0,10.4128,10.4388,10.4041,10.4301,97500.0
2008-01-15 10:40:00,12.03,12.03,11.97,11.98,110300.0,10.4388,10.4388,10.3868,10.3954,110300.0
2008-01-15 10:45:00,11.98,12.0,11.97,11.99,48900.0,10.3954,10.4128,10.3868,10.4041,48900.0
2008-01-15 10:50:00,12.0,12.0,11.99,12.0,96100.0,10.4128,10.4128,10.4041,10.4128,96100.0
2008-01-15 10:55:00,11.99,12.02,11.99,12.01,163400.0,10.4041,10.4301,10.4041,10.4215,163400.0
2008-01-15 11:00:00,12.0,12.08,12.0,12.06,102700.0,10.4128,10.4822,10.4128,10.4648,102700.0
2008-01-15 11:05:00,12.07,12.13,12.06,12.12,160600.0,10.4735,10.5256,10.4648,10.5169,160600.0
2008-01-15 11:10:00,12.12,12.19,12.12,12.16,167100.0,10.5169,10.5777,10.5169,10.5516,167100.0
2008-01-15 11:15:00,12.16,12.17,12.1,12.1,109600.0,10.5516,10.5603,10.4996,10.4996,109600.0
2008-01-15 11:20:00,12.1,12.12,12.09,12.11,74200.0,10.4996,10.5169,10.4909,10.5082,74200.0
2008-01-15 11:25:00,12.1,12.11,12.08,12.1,100600.0,10.4996,10.5082,10.4822,10.4996,100600.0
2008-01-15 11:30:00,12.09,12.11,12.09,12.1,127000.0,10.4909,10.5082,10.4909,10.4996,127000.0
2008-01-15 11:35:00,12.09,12.1,12.08,12.09,53300.0,10.4909,10.4996,10.4822,10.4909,53300.0
2008-01-15 11:40:00,12.08,12.09,12.02,12.03,648400.0,10.4822,10.4909,10.4301,10.4388,648400.0
2008-01-15 11:45:00,12.03,12.05,12.01,12.05,73400.0,10.4388,10.4562,10.4215,10.4562,73400.0
2008-01-15 11:50:00,12.05,12.05,12.04,12.04,32300.0,10.4562,10.4562,10.4475,10.4475,32300.0
2008-01-15 11:55:00,12.05,12.05,12.01,12.03,53800.0,10.4562,10.4562,10.4215,10.4388,53800.0
2008-01-15 12:00:00,12.03,12.06,12.03,12.05,95700.0,10.4388,10.4648,10.4388,10.4562,95700.0
2008-01-15 12:05:00,12.05,12.08,12.04,12.06,83700.0,10.4562,10.4822,10.4475,10.4648,83700.0
2008-01-15 12:10:00,12.06,12.07,12.0,12.03,184700.0,10.4648,10.4735,10.4128,10.4388,184700.0
2008-01-15 12:15:00,12.04,12.04,11.99,11.99,181400.0,10.4475,10.4475,10.4041,10.4041,181400.0
2008-01-15 12:20:00,12.0,12.0,11.98,12.0,78100.0,10.4128,10.4128,10.3954,10.4128,78100.0
2008-01-15 12:25:00,11.99,12.0,11.99,12.0,39100.0,10.4041,10.4128,10.4041,10.4128,39100.0
2008-01-15 12:30:00,12.0,12.01,11.98,11.99,88400.0,10.4128,10.4215,10.3954,10.4041,88400.0
2008-01-15 12:35:00,11.99,12.0,11.99,11.99,94700.0,10.4041,10.4128,10.4041,10.4041,94700.0
2008-01-15 12:40:00,12.0,12.01,11.99,12.0,701400.0,10.4128,10.4215,10.4041,10.4128,701400.0
2008-01-15 12:45:00,12.0,12.01,11.99,12.01,178600.0,10.4128,10.4215,10.4041,10.4215,178600.0
2008-01-15 12:50:00,12.01,12.02,11.99,12.0,56400.0,10.4215,10.4301,10.4041,10.4128,56400.0
2008-01-15 12:55:00,12.0,12.0,11.99,12.0,22900.0,10.4128,10.4128,10.4041,10.4128,22900.0
2008-01-15 13:00:00,11.99,12.0,11.99,12.0,1444500.0,10.4041,10.4128,10.4041,10.4128,1444500.0
2008-01-15 13:05:00,12.0,12.01,11.99,12.0,209400.0,10.4128,10.4215,10.4041,10.4128,209400.0
2008-01-15 13:10:00,12.0,12.03,11.99,12.01,301300.0,10.4128,10.4388,10.4041,10.4215,301300.0
2008-01-15 13:15:00,12.0,12.01,11.99,12.0,391000.0,10.4128,10.4215,10.4041,10.4128,391000.0
2008-01-15 13:20:00,12.0,12.01,11.99,12.0,31800.0,10.4128,10.4215,10.4041,10.4128,31800.0
2008-01-15 13:25:00,12.0,12.01,12.0,12.0,62600.0,10.4128,10.4215,10.4128,10.4128,62600.0
2008-01-15 13:30:00,12.0,12.01,11.99,12.0,200200.0,10.4128,10.4215,10.4041,10.4128,200200.0
2008-01-15 13:35:00,12.0,12.04,12.0,12.03,42000.0,10.4128,10.4475,10.4128,10.4388,42000.0
2008-01-15 13:40:00,12.03,12.04,12.0,12.0,58900.0,10.4388,10.4475,10.4128,10.4128,58900.0
2008-01-15 13:45:00,12.0,12.01,12.0,12.0,387800.0,10.4128,10.4215,10.4128,10.4128,387800.0
2008-01-15 13:50:00,12.0,12.01,12.0,12.01,14700.0,10.4128,10.4215,10.4128,10.4215,14700.0
2008-01-15 13:55:00,12.0,12.01,12.0,12.0,47200.0,10.4128,10.4215,10.4128,10.4128,47200.0
2008-01-15 14:00:00,12.0,12.02,12.0,12.01,75200.0,10.4128,10.4301,10.4128,10.4215,75200.0
2008-01-15 14:05:00,12.0,12.01,12.0,12.0,30500.0,10.4128,10.4215,10.4128,10.4128,30500.0
2008-01-15 14:10:00,12.0,12.08,12.0,12.08,111300.0,10.4128,10.4822,10.4128,10.4822,111300.0
2008-01-15 14:15:00,12.08,12.08,12.02,12.02,156600.0,10.4822,10.4822,10.4301,10.4301,156600.0
2008-01-15 14:20:00,12.02,12.05,12.02,12.04,293200.0,10.4301,10.4562,10.4301,10.4475,293200.0
2008-01-15 14:25:00,12.04,12.05,12.03,12.04,45200.0,10.4475,10.4562,10.4388,10.4475,45200.0
2008-01-15 14:30:00,12.04,12.08,12.04,12.08,91600.0,10.4475,10.4822,10.4475,10.4822,91600.0
2008-01-15 14:35:00,12.08,12.1,12.07,12.1,103800.0,10.4822,10.4996,10.4735,10.4996,103800.0
2008-01-15 14:40:00,12.1,12.1,12.09,12.09,59900.0,10.4996,10.4996,10.4909,10.4909,59900.0
2008-01-15 14:45:00,12.09,12.11,12.08,12.08,133900.0,10.4909,10.5082,10.4822,10.4822,133900.0
2008-01-15 14:50:00,12.08,12.1,12.07,12.1,96200.0,10.4822,10.4996,10.4735,10.4996,96200.0
2008-01-15 14:55:00,12.1,12.1,12.08,12.09,67000.0,10.4996,10.4996,10.4822,10.4909,67000.0
2008-01-15 15:00:00,12.09,12.1,12.07,12.07,102200.0,10.4909,10.4996,10.4735,10.4735,102200.0
2008-01-15 15:05:00,12.07,12.08,12.07,12.08,50100.0,10.4735,10.4822,10.4735,10.4822,50100.0
2008-01-15 15:10:00,12.08,12.09,12.07,12.08,125500.0,10.4822,10.4909,10.4735,10.4822,125500.0
2008-01-15 15:15:00,12.08,12.09,12.08,12.09,74700.0,10.4822,10.4909,10.4822,10.4909,74700.0
2008-01-15 15:20:00,12.1,12.14,12.09,12.14,119100.0,10.4996,10.5343,10.4909,10.5343,119100.0
2008-01-15 15:25:00,12.13,12.17,12.12,12.16,147600.0,10.5256,10.5603,10.5169,10.5516,147600.0
2008-01-15 15:30:00,12.15,12.16,12.11,12.12,138000.0,10.5429,10.5516,10.5082,10.5169,138000.0
2008-01-15 15:35:00,12.12,12.17,12.12,12.14,240300.0,10.5169,10.5603,10.5169,10.5343,240300.0
2008-01-15 15:40:00,12.14,12.16,12.12,12.15,320500.0,10.5343,10.5516,10.5169,10.5429,320500.0
2008-01-15 15:45:00,12.15,12.17,12.14,12.16,380200.0,10.5429,10.5603,10.5343,10.5516,380200.0
2008-01-15 15:50:00,12.16,12.16,12.14,12.15,204200.0,10.5516,10.5516,10.5343,10.5429,204200.0
2008-01-15 15:55:00,12.15,12.16,12.1,12.12,392300.0,10.5429,10.5516,10.4996,10.5169,392300.0
2008-01-16 09:30:00,12.03,12.1,11.83,11.84,167100.0,10.4388,10.4996,10.2653,10.2739,167100.0
2008-01-16 09:35:00,11.87,12.11,11.86,12.03,56000.0,10.3,10.5082,10.2913,10.4388,56000.0
2008-01-16 09:40:00,12.03,12.13,12.03,12.1,88600.0,10.4388,10.5256,10.4388,10.4996,88600.0
2008-01-16 09:45:00,12.09,12.1,12.04,12.05,99500.0,10.4909,10.4996,10.4475,10.4562,99500.0
2008-01-16 09:50:00,12.05,12.05,11.95,11.95,181300.0,10.4562,10.4562,10.3694,10.3694,181300.0
2008-01-16 09:55:00,11.96,11.99,11.94,11.96,117000.0,10.3781,10.4041,10.3607,10.3781,117000.0
2008-01-16 10:00:00,11.95,12.01,11.95,12.0,122400.0,10.3694,10.4215,10.3694,10.4128,122400.0
2008-01-16 10:05:00,12.01,12.04,11.98,12.0,157000.0,10.4215,10.4475,10.3954,10.4128,157000.0
2008-01-16 10:10:00,12.01,12.02,11.93,11.95,139700.0,10.4215,10.4301,10.352,10.3694,139700.0
2008-01-16 10:15:00,11.95,11.97,11.94,11.95,124400.0,10.3694,10.3868,10.3607,10.3694,124400.0
2008-01-16 10:20:00,11.95,12.0,11.95,12.0,67300.0,10.3694,10.4128,10.3694,10.4128,67300.0
2008-01-16 10:25:00,11.99,12.0,11.96,11.96,34000.0,10.4041,10.4128,10.3781,10.3781,34000.0
2008-01-16 10:30:00,11.96,12.07,11.96,12.07,214400.0,10.3781,10.4735,10.3781,10.4735,214400.0
2008-01-16 10:35:00,12.07,12.08,11.93,11.99,140700.0,10.4735,10.4822,10.352,10.4041,140700.0
2008-01-16 10:40:00,11.99,11.99,11.94,11.95,83600.0,10.4041,10.4041,10.3607,10.3694,83600.0
2008-01-16 10:45:00,11.94,11.98,11.94,11.98,53600.0,10.3607,10.3954,10.3607,10.3954,53600.0
2008-01-16 10:50:00,11.97,11.99,11.93,11.98,72300.0,10.3868,10.4041,10.352,10.3954,72300.0
2008-01-16 10:55:00,11.98,12.02,11.97,12.02,105500.0,10.3954,10.4301,10.3868,10.4301,105500.0
2008-01-16 11:00:00,12.01,12.02,11.99,12.0,83500.0,10.4215,10.4301,10.4041,10.4128,83500.0
2008-01-16 11:05:00,11.99,12.0,11.98,12.0,66500.0,10.4041,10.4128,10.3954,10.4128,66500.0
2008-01-16 11:10:00,11.99,12.0,11.99,11.99,32100.0,10.4041,10.4128,10.4041,10.4041,32100.0
2008-01-16 11:15:00,11.99,12.0,11.98,12.0,107200.0,10.4041,10.4128,10.3954,10.4128,107200.0
2008-01-16 11:20:00,12.0,12.01,11.99,12.01,110000.0,10.4128,10.4215,10.4041,10.4215,110000.0
2008-01-16 11:25:00,12.01,12.03,11.99,12.03,112400.0,10.4215,10.4388,10.4041,10.4388,112400.0
2008-01-16 11:30:00,12.03,12.03,12.0,12.01,52100.0,10.4388,10.4388,10.4128,10.4215,52100.0
2008-01-16 11:35:00,12.02,12.02,12.0,12.0,74100.0,10.4301,10.4301,10.4128,10.4128,74100.0
2008-01-16 11:40:00,12.0,12.01,11.99,12.0,101800.0,10.4128,10.4215,10.4041,10.4128,101800.0
2008-01-16 11:45:00,12.0,12.01,12.0,12.01,58600.0,10.4128,10.4215,10.4128,10.4215,58600.0
2008-01-16 11:50:00,12.01,12.05,12.0,12.04,204600.0,10.4215,10.4562,10.4128,10.4475,204600.0
2008-01-16 11:55:00,12.04,12.05,11.99,12.0,219100.0,10.4475,10.4562,10.4041,10.4128,219100.0
2008-01-16 12:00:00,12.0,12.02,11.99,12.0,112100.0,10.4128,10.4301,10.4041,10.4128,112100.0
2008-01-16 12:05:00,12.0,12.01,11.99,11.99,112600.0,10.4128,10.4215,10.4041,10.4041,112600.0
2008-01-16 12:10:00,11.99,12.0,11.98,11.99,40500.0,10.4041,10.4128,10.3954,10.4041,40500.0
2008-01-16 12:15:00,12.0,12.0,11.99,11.99,35100.0,10.4128,10.4128,10.4041,10.4041,35100.0
2008-01-16 12:20:00,11.99,12.0,11.99,12.0,27600.0,10.4041,10.4128,10.4041,10.4128,27600.0
2008-01-16 12:25:00,12.0,12.0,11.99,12.0,50600.0,10.4128,10.4128,10.4041,10.4128,50600.0
2008-01-16 12:30:00,12.0,12.01,11.99,12.01,141400.0,10.4128,10.4215,10.4041,10.4215,141400.0
2008-01-16 12:35:00,12.01,12.02,11.99,12.0,50200.0,10.4215,10.4301,10.4041,10.4128,50200.0
2008-01-16 12:40:00,12.0,12.02,11.99,12.01,133000.0,10.4128,10.4301,10.4041,10.4215,133000.0
2008-01-16 12:45:00,12.01,12.02,11.99,12.0,43100.0,10.4215,10.4301,10.4041,10.4128,43100.0
2008-01-16 12:50:00,12.0,12.01,11.99,12.0,59000.0,10.4128,10.4215,10.4041,10.4128,59000.0
2008-01-16 12:55:00,12.0,12.02,12.0,12.01,47300.0,10.4128,10.4301,10.4128,10.4215,47300.0
2008-01-16 13:00:00,12.01,12.06,12.01,12.02,141200.0,10.4215,10.4648,10.4215,10.4301,141200.0
2008-01-16 13:05:00,12.03,12.03,12.01,12.01,28300.0,10.4388,10.4388,10.4215,10.4215,28300.0
2008-01-16 13:10:00,12.0,12.04,12.0,12.02,182700.0,10.4128,10.4475,10.4128,10.4301,182700.0
2008-01-16 13:15:00,12.02,12.03,12.01,12.02,57200.0,10.4301,10.4388,10.4215,10.4301,57200.0
2008-01-16 13:20:00,12.03,12.04,12.01,12.03,77200.0,10.4388,10.4475,10.4215,10.4388,77200.0
2008-01-16 13:25:00,12.03,12.04,12.02,12.02,18500.0,10.4388,10.4475,10.4301,10.4301,18500.0
2008-01-16 13:30:00,12.02,12.03,12.02,12.03,76700.0,10.4301,10.4388,10.4301,10.4388,76700.0
2008-01-16 13:35:00,12.03,12.06,12.02,12.04,120400.0,10.4388,10.4648,10.4301,10.4475,120400.0
2008-01-16 13:40:00,12.03,12.04,12.01,12.01,47300.0,10.4388,10.4475,10.4215,10.4215,47300.0
2008-01-16 13:45:00,12.02,12.03,12.01,12.02,184400.0,10.4301,10.4388,10.4215,10.4301,184400.0
2008-01-16 13:50:00,12.02,12.03,12.01,12.01,37700.0,10.4301,10.4388,10.4215,10.4215,37700.0
2008-01-16 13:55:00,12.01,12.04,12.01,12.03,75300.0,10.4215,10.4475,10.4215,10.4388,75300.0
2008-01-16 14:00:00,12.03,12.1,12.03,12.1,213600.0,10.4388,10.4996,10.4388,10.4996,213600.0
2008-01-16 14:05:00,12.1,12.12,12.06,12.11,172300.0,10.4996,10.5169,10.4648,10.5082,172300.0
2008-01-16 14:10:00,12.11,12.13,12.11,12.13,72100.0,10.5082,10.5256,10.5082,10.5256,72100.0
2008-01-16 14:15:00,12.14,12.14,12.12,12.12,31000.0,10.5343,10.5343,10.5169,10.5169,31000.0
2008-01-16 14:20:00,12.12,12.15,12.12,12.13,54500.0,10.5169,10.5429,10.5169,10.5256,54500.0
2008-01-16 14:25:00,12.13,12.23,12.13,12.23,163500.0,10.5256,10.6124,10.5256,10.6124,163500.0
2008-01-16 14:30:00,12.24,12.25,12.18,12.19,247000.0,10.621,10.6297,10.569,10.5777,247000.0
2008-01-16 14:35:00,12.19,12.22,12.18,12.19,115800.0,10.5777,10.6037,10.569,10.5777,115800.0
2008-01-16 14:40:00,12.2,12.22,12.16,12.21,178900.0,10.5863,10.6037,10.5516,10.595,178900.0
2008-01-16 14:45:00,12.21,12.22,12.17,12.18,108100.0,10.595,10.6037,10.5603,10.569,108100.0
2008-01-16 14:50:00,12.18,12.19,12.17,12.17,80500.0,10.569,10.5777,10.5603,10.5603,80500.0
2008-01-16 14:55:00,12.17,12.18,12.17,12.18,86300.0,10.5603,10.569,10.5603,10.569,86300.0
2008-01-16 15:00:00,12.18,12.18,12.17,12.18,83100.0,10.569,10.569,10.5603,10.569,83100.0
2008-01-16 15:05:00,12.17,12.18,12.17,12.17,66200.0,10.5603,10.569,10.5603,10.5603,66200.0
2008-01-16 15:10:00,12.18,12.18,12.16,12.17,91200.0,10.569,10.569,10.5516,10.5603,91200.0
2008-01-16 15:15:00,12.17,12.19,12.15,12.17,414300.0,10.5603,10.5777,10.5429,10.5603,414300.0
2008-01-16 15:20:00,12.18,12.19,12.16,12.17,165200.0,10.569,10.5777,10.5516,10.5603,165200.0
2008-01-16 15:25:00,12.17,12.17,12.15,12.16,145500.0,10.5603,10.5603,10.5429,10.5516,145500.0
2008-01-16 15:30:00,12.16,12.18,12.15,12.18,141700.0,10.5516,10.569,10.5429,10.569,141700.0
2008-01-16 15:35:00,12.18,12.19,12.15,12.15,326900.0,10.569,10.5777,10.5429,10.5429,326900.0
2008-01-16 15:40:00,12.14,12.15,12.09,12.1,197400.0,10.5343,10.5429,10.4909,10.4996,197400.0
2008-01-16 15:45:00,12.09,12.1,12.07,12.08,115900.0,10.4909,10.4996,10.4735,10.4822,115900.0
2008-01-16 15:50:00,12.08,12.1,12.08,12.09,50700.0,10.4822,10.4996,10.4822,10.4909,50700.0
2008-01-16 15:55:00,12.1,12.1,12.07,12.08,185200.0,10.4996,10.4996,10.4735,10.4822,185200.0
2008-01-17 09:30:00,12.1,12.2,12.08,12.2,119800.0,10.4996,10.5863,10.4822,10.5863,119800.0
2008-01-17 09:35:00,12.19,12.21,12.16,12.19,72200.0,10.5777,10.595,10.5516,10.5777,72200.0
2008-01-17 09:40:00,12.2,12.36,12.2,12.34,123700.0,10.5863,10.7252,10.5863,10.7078,123700.0
2008-01-17 09:45:00,12.35,12.36,12.21,12.22,114700.0,10.7165,10.7252,10.595,10.6037,114700.0
2008-01-17 09:50:00,12.23,12.23,12.11,12.15,90000.0,10.6124,10.6124,10.5082,10.5429,90000.0
2008-01-17 09:55:00,12.14,12.14,12.08,12.09,60600.0,10.5343,10.5343,10.4822,10.4909,60600.0
2008-01-17 10:00:00,12.08,12.15,12.04,12.1,215000.0,10.4822,10.5429,10.4475,10.4996,215000.0
2008-01-17 10:05:00,12.1,12.15,12.06,12.15,227200.0,10.4996,10.5429,10.4648,10.5429,227200.0
2008-01-17 10:10:00,12.15,12.15,12.02,12.02,73600.0,10.5429,10.5429,10.4301,10.4301,73600.0
2008-01-17 10:15:00,12.03,12.07,11.89,11.9,144400.0,10.4388,10.4735,10.3173,10.326,144400.0
2008-01-17 10:20:00,11.89,12.08,11.83,12.07,193200.0,10.3173,10.4822,10.2653,10.4735,193200.0
2008-01-17 10:25:00,12.07,12.08,11.99,12.05,53400.0,10.4735,10.4822,10.4041,10.4562,53400.0
2008-01-17 10:30:00,12.04,12.05,11.96,11.97,69500.0,10.4475,10.4562,10.3781,10.3868,69500.0
2008-01-17 10:35:00,11.97,12.02,11.96,12.0,90800.0,10.3868,10.4301,10.3781,10.4128,90800.0
2008-01-17 10:40:00,12.0,12.07,11.98,12.04,88000.0,10.4128,10.4735,10.3954,10.4475,88000.0
2008-01-17 10:45:00,12.03,12.08,12.03,12.08,52300.0,10.4388,10.4822,10.4388,10.4822,52300.0
2008-01-17 10:50:00,12.08,12.09,12.03,12.04,45600.0,10.4822,10.4909,10.4388,10.4475,45600.0
2008-01-17 10:55:00,12.04,12.13,12.03,12.1,75100.0,10.4475,10.5256,10.4388,10.4996,75100.0
2008-01-17 11:00:00,12.1,12.15,12.1,12.11,53000.0,10.4996,10.5429,10.4996,10.5082,53000.0
2008-01-17 11:05:00,12.1,12.15,12.09,12.12,45600.0,10.4996,10.5429,10.4909,10.5169,45600.0
2008-01-17 11:10:00,12.12,12.13,12.1,12.13,30700.0,10.5169,10.5256,10.4996,10.5256,30700.0
2008-01-17 11:15:00,12.12,12.13,12.1,12.11,41200.0,10.5169,10.5256,10.4996,10.5082,41200.0
2008-01-17 11:20:00,12.1,12.11,12.09,12.09,60500.0,10.4996,10.5082,10.4909,10.4909,60500.0
2008-01-17 11:25:00,12.1,12.12,12.1,12.11,51300.0,10.4996,10.5169,10.4996,10.5082,51300.0
2008-01-17 11:30:00,12.11,12.12,12.1,12.1,44000.0,10.5082,10.5169,10.4996,10.4996,44000.0
2008-01-17 11:35:00,12.11,12.11,12.1,12.11,24100.0,10.5082,10.5082,10.4996,10.5082,24100.0
2008-01-17 11:40:00,12.11,12.11,11.93,12.03,414500.0,10.5082,10.5082,10.352,10.4388,414500.0
2008-01-17 11:45:00,12.03,12.08,12.0,12.02,143300.0,10.4388,10.4822,10.4128,10.4301,143300.0
2008-01-17 11:50:00,12.03,12.06,12.0,12.02,140600.0,10.4388,10.4648,10.4128,10.4301,140600.0
2008-01-17 11:55:00,12.03,12.04,11.99,12.0,64500.0,10.4388,10.4475,10.4041,10.4128,64500.0
2008-01-17 12:00:00,11.99,12.0,11.92,11.92,58600.0,10.4041,10.4128,10.3434,10.3434,58600.0
2008-01-17 12:05:00,11.93,11.96,11.92,11.94,61600.0,10.352,10.3781,10.3434,10.3607,61600.0
2008-01-17 12:10:00,11.94,11.95,11.9,11.92,114100.0,10.3607,10.3694,10.326,10.3434,114100.0
2008-01-17 12:15:00,11.92,11.94,11.88,11.93,86200.0,10.3434,10.3607,10.3087,10.352,86200.0
2008-01-17 12:20:00,11.93,12.0,11.92,11.99,128600.0,10.352,10.4128,10.3434,10.4041,128600.0
2008-01-17 12:25:00,11.98,12.0,11.98,11.99,37000.0,10.3954,10.4128,10.3954,10.4041,37000.0
2008-01-17 12:30:00,12.0,12.01,11.98,11.99,88000.0,10.4128,10.4215,10.3954,10.4041,88000.0
2008-01-17 12:35:00,11.99,12.01,11.99,12.0,47700.0,10.4041,10.4215,10.4041,10.4128,47700.0
2008-01-17 12:40:00,11.99,12.05,11.99,12.03,47500.0,10.4041,10.4562,10.4041,10.4388,47500.0
2008-01-17 12:45:00,12.04,12.05,12.02,12.03,69900.0,10.4475,10.4562,10.4301,10.4388,69900.0
2008-01-17 12:50:00,12.02,12.04,12.0,12.01,58700.0,10.4301,10.4475,10.4128,10.4215,58700.0
2008-01-17 12:55:00,12.01,12.01,11.93,11.97,68700.0,10.4215,10.4215,10.352,10.3868,68700.0
2008-01-17 13:00:00,11.97,11.98,11.96,11.98,34400.0,10.3868,10.3954,10.3781,10.3954,34400.0
2008-01-17 13:05:00,11.98,12.06,11.97,12.05,124500.0,10.3954,10.4648,10.3868,10.4562,124500.0
2008-01-17 13:10:00,12.04,12.06,12.03,12.05,114300.0,10.4475,10.4648,10.4388,10.4562,114300.0
2008-01-17 13:15:00,12.05,12.06,12.04,12.04,143900.0,10.4562,10.4648,10.4475,10.4475,143900.0
2008-01-17 13:20:00,12.05,12.18,12.02,12.08,389800.0,10.4562,10.569,10.4301,10.4822,389800.0
2008-01-17 13:25:00,12.08,12.14,12.03,12.13,233100.0,10.4822,10.5343,10.4388,10.5256,233100.0
2008-01-17 13:30:00,12.14,12.2,12.13,12.14,65600.0,10.5343,10.5863,10.5256,10.5343,65600.0
2008-01-17 13:35:00,12.14,12.15,12.1,12.15,39000.0,10.5343,10.5429,10.4996,10.5429,39000.0
2008-01-17 13:40:00,12.15,12.22,12.15,12.16,111900.0,10.5429,10.6037,10.5429,10.5516,111900.0
2008-01-17 13:45:00,12.15,12.18,12.1,12.12,71400.0,10.5429,10.569,10.4996,10.5169,71400.0
2008-01-17 13:50:00,12.12,12.13,12.08,12.1,198100.0,10.5169,10.5256,10.4822,10.4996,198100.0
2008-01-17 13:55:00,12.1,12.11,12.09,12.1,82200.0,10.4996,10.5082,10.4909,10.4996,82200.0
2008-01-17 14:00:00,12.09,12.11,12.09,12.1,102800.0,10.4909,10.5082,10.4909,10.4996,102800.0
2008-01-17 14:05:00,12.1,12.1,12.06,12.06,96100.0,10.4996,10.4996,10.4648,10.4648,96100.0
2008-01-17 14:10:00,12.06,12.08,12.03,12.03,125800.0,10.4648,10.4822,10.4388,10.4388,125800.0
2008-01-17 14:15:00,12.04,12.06,12.02,12.05,120300.0,10.4475,10.4648,10.4301,10.4562,120300.0
2008-01-17 14:20:00,12.05,12.06,12.04,12.05,66100.0,10.4562,10.4648,10.4475,10.4562,66100.0
2008-01-17 14:25:00,12.06,12.07,12.01,12.03,95700.0,10.4648,10.4735,10.4215,10.4388,95700.0
2008-01-17 14:30:00,12.04,12.04,11.98,12.0,189600.0,10.4475,10.4475,10.3954,10.4128,189600.0
2008-01-17 14:35:00,12.0,12.01,11.99,12.01,55800.0,10.4128,10.4215,10.4041,10.4215,55800.0
2008-01-17 14:40:00,12.01,12.01,11.98,11.99,48100.0,10.4215,10.4215,10.3954,10.4041,48100.0
2008-01-17 14:45:00,11.99,12.04,11.99,12.03,181700.0,10.4041,10.4475,10.4041,10.4388,181700.0
2008-01-17 14:50:00,12.03,12.04,12.02,12.03,123500.0,10.4388,10.4475,10.4301,10.4388,123500.0
2008-01-17 14:55:00,12.03,12.04,12.01,12.02,133800.0,10.4388,10.4475,10.4215,10.4301,133800.0
2008-01-17 15:00:00,12.02,12.03,11.95,12.02,159400.0,10.4301,10.4388,10.3694,10.4301,159400.0
2008-01-17 15:05:00,12.02,12.14,12.01,12.14,157800.0,10.4301,10.5343,10.4215,10.5343,157800.0
2008-01-17 15:10:00,12.13,12.15,12.1,12.1,94900.0,10.5256,10.5429,10.4996,10.4996,94900.0
2008-01-17 15:15:00,12.1,12.12,12.06,12.11,129800.0,10.4996,10.5169,10.4648,10.5082,129800.0
2008-01-17 15:20:00,12.1,12.11,12.07,12.1,167300.0,10.4996,10.5082,10.4735,10.4996,167300.0
2008-01-17 15:25:00,12.09,12.1,12.06,12.06,249200.0,10.4909,10.4996,10.4648,10.4648,249200.0
2008-01-17 15:30:00,12.05,12.06,11.98,12.03,213000.0,10.4562,10.4648,10.3954,10.4388,213000.0
2008-01-17 15:35:00,12.02,12.07,12.0,12.06,155900.0,10.4301,10.4735,10.4128,10.4648,155900.0
2008-01-17 15:40:00,12.06,12.06,11.97,11.98,366100.0,10.4648,10.4648,10.3868,10.3954,366100.0
2008-01-17 15:45:00,11.98,11.99,11.91,11.94,242600.0,10.3954,10.4041,10.3347,10.3607,242600.0
2008-01-17 15:50:00,11.94,11.96,11.92,11.94,159200.0,10.3607,10.3781,10.3434,10.3607,159200.0
2008-01-17 15:55:00,11.93,11.94,11.86,11.91,422600.0,10.352,10.3607,10.2913,10.3347,422600.0
2008-01-18 09:30:00,11.98,12.18,11.97,12.18,620900.0,10.3954,10.569,10.3868,10.569,620900.0
2008-01-18 09:35:00,12.17,12.23,12.12,12.15,124600.0,10.5603,10.6124,10.5169,10.5429,124600.0
2008-01-18 09:40:00,12.13,12.14,12.05,12.1,133000.0,10.5256,10.5343,10.4562,10.4996,133000.0
2008-01-18 09:45:00,12.1,12.11,12.04,12.09,111700.0,10.4996,10.5082,10.4475,10.4909,111700.0
2008-01-18 09:50:00,12.09,12.09,12.03,12.03,97900.0,10.4909,10.4909,10.4388,10.4388,97900.0
2008-01-18 09:55:00,12.03,12.05,12.01,12.02,158600.0,10.4388,10.4562,10.4215,10.4301,158600.0
2008-01-18 10:00:00,12.02,12.15,12.01,12.11,201500.0,10.4301,10.5429,10.4215,10.5082,201500.0
2008-01-18 10:05:00,12.09,12.17,12.09,12.16,89000.0,10.4909,10.5603,10.4909,10.5516,89000.0
2008-01-18 10:10:00,12.16,12.24,12.15,12.21,149500.0,10.5516,10.621,10.5429,10.595,149500.0
2008-01-18 10:15:00,12.22,12.22,12.16,12.18,98100.0,10.6037,10.6037,10.5516,10.569,98100.0
2008-01-18 10:20:00,12.18,12.22,12.18,12.21,91000.0,10.569,10.6037,10.569,10.595,91000.0
2008-01-18 10:25:00,12.22,12.22,12.18,12.18,74800.0,10.6037,10.6037,10.569,10.569,74800.0
2008-01-18 10:30:00,12.18,12.19,12.14,12.14,65700.0,10.569,10.5777,10.5343,10.5343,65700.0
2008-01-18 10:35:00,12.15,12.15,12.12,12.12,61800.0,10.5429,10.5429,10.5169,10.5169,61800.0
2008-01-18 10:40:00,12.12,12.14,12.05,12.06,95000.0,10.5169,10.5343,10.4562,10.4648,95000.0
2008-01-18 10:45:00,12.07,12.07,12.05,12.05,59000.0,10.4735,10.4735,10.4562,10.4562,59000.0
2008-01-18 10:50:00,12.05,12.11,12.05,12.06,61100.0,10.4562,10.5082,10.4562,10.4648,61100.0
2008-01-18 10:55:00,12.06,12.12,12.05,12.11,62500.0,10.4648,10.5169,10.4562,10.5082,62500.0
2008-01-18 11:00:00,12.11,12.13,12.11,12.12,93800.0,10.5082,10.5256,10.5082,10.5169,93800.0
2008-01-18 11:05:00,12.12,12.12,12.05,12.06,54400.0,10.5169,10.5169,10.4562,10.4648,54400.0
2008-01-18 11:10:00,12.06,12.07,12.02,12.04,116100.0,10.4648,10.4735,10.4301,10.4475,116100.0
2008-01-18 11:15:00,12.04,12.08,12.03,12.06,267700.0,10.4475,10.4822,10.4388,10.4648,267700.0
2008-01-18 11:20:00,12.06,12.08,12.0,12.04,82500.0,10.4648,10.4822,10.4128,10.4475,82500.0
2008-01-18 11:25:00,12.04,12.08,12.02,12.06,98700.0,10.4475,10.4822,10.4301,10.4648,98700.0
2008-01-18 11:30:00,12.06,12.07,12.0,12.0,97600.0,10.4648,10.4735,10.4128,10.4128,97600.0
2008-01-18 11:35:00,12.01,12.04,12.0,12.01,146600.0,10.4215,10.4475,10.4128,10.4215,146600.0
2008-01-18 11:40:00,12.01,12.02,11.88,11.92,220200.0,10.4215,10.4301,10.3087,10.3434,220200.0
2008-01-18 11:45:00,11.92,11.93,11.81,11.91,149600.0,10.3434,10.352,10.2479,10.3347,149600.0
2008-01-18 11:50:00,11.9,11.96,11.9,11.95,133000.0,10.326,10.3781,10.326,10.3694,133000.0
2008-01-18 11:55:00,11.95,11.95,11.87,11.88,146100.0,10.3694,10.3694,10.3,10.3087,146100.0
2008-01-18 12:00:00,11.89,11.98,11.88,11.98,102000.0,10.3173,10.3954,10.3087,10.3954,102000.0
2008-01-18 12:05:00,11.98,12.02,11.97,12.02,78100.0,10.3954,10.4301,10.3868,10.4301,78100.0
2008-01-18 12:10:00,12.02,12.05,12.02,12.04,64400.0,10.4301,10.4562,10.4301,10.4475,64400.0
2008-01-18 12:15:00,12.05,12.06,12.01,12.03,88000.0,10.4562,10.4648,10.4215,10.4388,88000.0
2008-01-18 12:20:00,12.03,12.03,11.96,11.99,77800.0,10.4388,10.4388,10.3781,10.4041,77800.0
2008-01-18 12:25:00,12.0,12.08,12.0,12.06,233600.0,10.4128,10.4822,10.4128,10.4648,233600.0
2008-01-18 12:30:00,12.07,12.12,12.03,12.04,127600.0,10.4735,10.5169,10.4388,10.4475,127600.0
2008-01-18 12:35:00,12.03,12.04,11.97,12.0,82900.0,10.4388,10.4475,10.3868,10.4128,82900.0
2008-01-18 12:40:00,12.0,12.02,11.97,11.98,46400.0,10.4128,10.4301,10.3868,10.3954,46400.0
2008-01-18 12:45:00,11.98,12.08,11.98,12.08,135100.0,10.3954,10.4822,10.3954,10.4822,135100.0
2008-01-18 12:50:00,12.09,12.09,12.05,12.07,29400.0,10.4909,10.4909,10.4562,10.4735,29400.0
2008-01-18 12:55:00,12.07,12.12,12.03,12.05,213200.0,10.4735,10.5169,10.4388,10.4562,213200.0
2008-01-18 13:00:00,12.04,12.09,12.01,12.08,60300.0,10.4475,10.4909,10.4215,10.4822,60300.0
2008-01-18 13:05:00,12.08,12.12,12.08,12.1,122000.0,10.4822,10.5169,10.4822,10.4996,122000.0
2008-01-18 13:10:00,12.11,12.11,12.07,12.08,40900.0,10.5082,10.5082,10.4735,10.4822,40900.0
2008-01-18 13:15:00,12.08,12.08,12.03,12.03,60600.0,10.4822,10.4822,10.4388,10.4388,60600.0
2008-01-18 13:20:00,12.04,12.05,12.02,12.03,46100.0,10.4475,10.4562,10.4301,10.4388,46100.0
2008-01-18 13:25:00,12.03,12.04,12.02,12.03,21500.0,10.4388,10.4475,10.4301,10.4388,21500.0
2008-01-18 13:30:00,12.04,12.08,12.03,12.07,59600.0,10.4475,10.4822,10.4388,10.4735,59600.0
2008-01-18 13:35:00,12.07,12.08,12.04,12.06,37600.0,10.4735,10.4822,10.4475,10.4648,37600.0
2008-01-18 13:40:00,12.05,12.07,12.03,12.04,60700.0,10.4562,10.4735,10.4388,10.4475,60700.0
2008-01-18 13:45:00,12.03,12.09,12.02,12.07,143500.0,10.4388,10.4909,10.4301,10.4735,143500.0
2008-01-18 13:50:00,12.07,12.08,12.04,12.05,51900.0,10.4735,10.4822,10.4475,10.4562,51900.0
2008-01-18 13:55:00,12.04,12.05,12.04,12.04,32600.0,10.4475,10.4562,10.4475,10.4475,32600.0
2008-01-18 14:00:00,12.05,12.12,12.04,12.11,86500.0,10.4562,10.5169,10.4475,10.5082,86500.0
2008-01-18 14:05:00,12.1,12.16,12.1,12.15,123700.0,10.4996,10.5516,10.4996,10.5429,123700.0
2008-01-18 14:10:00,12.15,12.16,12.13,12.15,74900.0,10.5429,10.5516,10.5256,10.5429,74900.0
2008-01-18 14:15:00,12.15,12.17,12.12,12.15,90100.0,10.5429,10.5603,10.5169,10.5429,90100.0
2008-01-18 14:20:00,12.14,12.15,12.06,12.06,112900.0,10.5343,10.5429,10.4648,10.4648,112900.0
2008-01-18 14:25:00,12.06,12.07,12.0,12.03,85800.0,10.4648,10.4735,10.4128,10.4388,85800.0
2008-01-18 14:30:00,12.03,12.03,11.98,11.98,90900.0,10.4388,10.4388,10.3954,10.3954,90900.0
2008-01-18 14:35:00,11.98,12.02,11.96,12.02,70300.0,10.3954,10.4301,10.3781,10.4301,70300.0
2008-01-18 14:40:00,12.01,12.01,11.98,12.0,64400.0,10.4215,10.4215,10.3954,10.4128,64400.0
2008-01-18 14:45:00,12.0,12.01,11.99,12.01,32500.0,10.4128,10.4215,10.4041,10.4215,32500.0
2008-01-18 14:50:00,12.0,12.02,11.99,12.02,58400.0,10.4128,10.4301,10.4041,10.4301,58400.0
2008-01-18 14:55:00,12.01,12.14,12.01,12.14,229100.0,10.4215,10.5343,10.4215,10.5343,229100.0
2008-01-18 15:00:00,12.14,12.16,12.06,12.09,176200.0,10.5343,10.5516,10.4648,10.4909,176200.0
2008-01-18 15:05:00,12.09,12.13,12.08,12.11,133700.0,10.4909,10.5256,10.4822,10.5082,133700.0
2008-01-18 15:10:00,12.11,12.13,12.08,12.11,115600.0,10.5082,10.5256,10.4822,10.5082,115600.0
2008-01-18 15:15:00,12.11,12.11,12.07,12.08,106200.0,10.5082,10.5082,10.4735,10.4822,106200.0
2008-01-18 15:20:00,12.08,12.09,12.04,12.07,144000.0,10.4822,10.4909,10.4475,10.4735,144000.0
2008-01-18 15:25:00,12.07,12.07,12.0,12.01,129800.0,10.4735,10.4735,10.4128,10.4215,129800.0
2008-01-18 15:30:00,12.01,12.03,12.0,12.0,116900.0,10.4215,10.4388,10.4128,10.4128,116900.0
2008-01-18 15:35:00,12.0,12.01,12.0,12.01,157500.0,10.4128,10.4215,10.4128,10.4215,157500.0
2008-01-18 15:40:00,12.0,12.02,11.98,12.02,151500.0,10.4128,10.4301,10.3954,10.4301,151500.0
2008-01-18 15:45:00,12.01,12.05,12.0,12.05,285200.0,10.4215,10.4562,10.4128,10.4562,285200.0
2008-01-18 15:50:00,12.04,12.07,12.04,12.06,179500.0,10.4475,10.4735,10.4475,10.4648,179500.0
2008-01-18 15:55:00,12.06,12.06,12.04,12.06,173600.0,10.4648,10.4648,10.4475,10.4648,173600.0
2008-01-22 09:30:00,11.5,11.8,11.5,11.61,271800.0,9.9789,10.2392,9.9789,10.0744,271800.0
2008-01-22 09:35:00,11.6,11.88,11.6,11.75,107400.0,10.0657,10.3087,10.0657,10.1958,107400.0
2008-01-22 09:40:00,11.73,11.82,11.65,11.69,98500.0,10.1785,10.2566,10.1091,10.1438,98500.0
2008-01-22 09:45:00,11.7,11.87,11.62,11.78,97400.0,10.1525,10.3,10.083,10.2219,97400.0
2008-01-22 09:50:00,11.78,11.81,11.63,11.74,144400.0,10.2219,10.2479,10.0917,10.1872,144400.0
2008-01-22 09:55:00,11.76,11.78,11.69,11.74,113800.0,10.2045,10.2219,10.1438,10.1872,113800.0
2008-01-22 10:00:00,11.74,11.78,11.72,11.75,73300.0,10.1872,10.2219,10.1698,10.1958,73300.0
2008-01-22 10:05:00,11.75,11.86,11.73,11.84,88800.0,10.1958,10.2913,10.1785,10.2739,88800.0
2008-01-22 10:10:00,11.84,11.86,11.79,11.79,125300.0,10.2739,10.2913,10.2306,10.2306,125300.0
2008-01-22 10:15:00,11.79,11.94,11.77,11.94,100800.0,10.2306,10.3607,10.2132,10.3607,100800.0
2008-01-22 10:20:00,11.94,11.95,11.88,11.89,104200.0,10.3607,10.3694,10.3087,10.3173,104200.0
2008-01-22 10:25:00,11.9,11.99,11.88,11.89,66100.0,10.326,10.4041,10.3087,10.3173,66100.0
2008-01-22 10:30:00,11.89,11.95,11.81,11.94,90800.0,10.3173,10.3694,10.2479,10.3607,90800.0
2008-01-22 10:35:00,11.94,12.0,11.87,11.9,113200.0,10.3607,10.4128,10.3,10.326,113200.0
2008-01-22 10:40:00,11.89,11.92,11.88,11.89,170000.0,10.3173,10.3434,10.3087,10.3173,170000.0
2008-01-22 10:45:00,11.89,11.92,11.86,11.87,131900.0,10.3173,10.3434,10.2913,10.3,131900.0
2008-01-22 10:50:00,11.88,11.88,11.83,11.86,143500.0,10.3087,10.3087,10.2653,10.2913,143500.0
2008-01-22 10:55:00,11.86,11.91,11.83,11.87,92900.0,10.2913,10.3347,10.2653,10.3,92900.0
2008-01-22 11:00:00,11.87,11.91,11.85,11.9,126700.0,10.3,10.3347,10.2826,10.326,126700.0
2008-01-22 11:05:00,11.9,12.0,11.9,11.99,107200.0,10.326,10.4128,10.326,10.4041,107200.0
2008-01-22 11:10:00,11.99,12.0,11.92,11.92,128100.0,10.4041,10.4128,10.3434,10.3434,128100.0
2008-01-22 11:15:00,11.93,11.93,11.88,11.91,68900.0,10.352,10.352,10.3087,10.3347,68900.0
2008-01-22 11:20:00,11.9,11.91,11.85,11.88,80200.0,10.326,10.3347,10.2826,10.3087,80200.0
2008-01-22 11:25:00,11.87,11.9,11.85,11.86,63000.0,10.3,10.326,10.2826,10.2913,63000.0
2008-01-22 11:30:00,11.86,11.86,11.77,11.78,126100.0,10.2913,10.2913,10.2132,10.2219,126100.0
2008-01-22 11:35:00,11.77,11.77,11.73,11.76,115100.0,10.2132,10.2132,10.1785,10.2045,115100.0
2008-01-22 11:40:00,11.75,11.83,11.74,11.82,69400.0,10.1958,10.2653,10.1872,10.2566,69400.0
2008-01-22 11:45:00,11.82,11.87,11.81,11.87,63600.0,10.2566,10.3,10.2479,10.3,63600.0
2008-01-22 11:50:00,11.87,11.89,11.83,11.83,84500.0,10.3,10.3173,10.2653,10.2653,84500.0
2008-01-22 11:55:00,11.83,11.85,11.83,11.84,47200.0,10.2653,10.2826,10.2653,10.2739,47200.0
2008-01-22 12:00:00,11.84,11.92,11.82,11.9,123100.0,10.2739,10.3434,10.2566,10.326,123100.0
2008-01-22 12:05:00,11.89,11.91,11.89,11.9,95000.0,10.3173,10.3347,10.3173,10.326,95000.0
2008-01-22 12:10:00,11.89,11.91,11.88,11.89,70700.0,10.3173,10.3347,10.3087,10.3173,70700.0
2008-01-22 12:15:00,11.89,11.9,11.86,11.86,59000.0,10.3173,10.326,10.2913,10.2913,59000.0
2008-01-22 12:20:00,11.85,11.86,11.78,11.79,70400.0,10.2826,10.2913,10.2219,10.2306,70400.0
2008-01-22 12:25:00,11.79,11.89,11.79,11.86,97300.0,10.2306,10.3173,10.2306,10.2913,97300.0
2008-01-22 12:30:00,11.85,11.86,11.83,11.84,54200.0,10.2826,10.2913,10.2653,10.2739,54200.0
2008-01-22 12:35:00,11.84,11.91,11.84,11.9,101600.0,10.2739,10.3347,10.2739,10.326,101600.0
2008-01-22 12:40:00,11.89,11.91,11.84,11.91,102700.0,10.3173,10.3347,10.2739,10.3347,102700.0
2008-01-22 12:45:00,11.9,11.91,11.89,11.9,73900.0,10.326,10.3347,10.3173,10.326,73900.0
2008-01-22 12:50:00,11.89,11.91,11.89,11.9,53200.0,10.3173,10.3347,10.3173,10.326,53200.0
2008-01-22 12:55:00,11.9,11.91,11.88,11.9,108500.0,10.326,10.3347,10.3087,10.326,108500.0
2008-01-22 13:00:00,11.9,11.94,11.88,11.94,69100.0,10.326,10.3607,10.3087,10.3607,69100.0
2008-01-22 13:05:00,11.94,11.98,11.86,11.89,78900.0,10.3607,10.3954,10.2913,10.3173,78900.0
2008-01-22 13:10:00,11.89,11.92,11.75,11.76,162000.0,10.3173,10.3434,10.1958,10.2045,162000.0
2008-01-22 13:15:00,11.76,11.87,11.73,11.86,130800.0,10.2045,10.3,10.1785,10.2913,130800.0
2008-01-22 13:20:00,11.86,11.95,11.85,11.91,59100.0,10.2913,10.3694,10.2826,10.3347,59100.0
2008-01-22 13:25:00,11.91,11.92,11.8,11.87,64700.0,10.3347,10.3434,10.2392,10.3,64700.0
2008-01-22 13:30:00,11.87,11.88,11.83,11.86,40700.0,10.3,10.3087,10.2653,10.2913,40700.0
2008-01-22 13:35:00,11.85,11.87,11.83,11.85,38300.0,10.2826,10.3,10.2653,10.2826,38300.0
2008-01-22 13:40:00,11.85,11.93,11.8,11.81,61700.0,10.2826,10.352,10.2392,10.2479,61700.0
2008-01-22 13:45:00,11.81,11.89,11.81,11.89,69700.0,10.2479,10.3173,10.2479,10.3173,69700.0
2008-01-22 13:50:00,11.89,11.91,11.85,11.87,53100.0,10.3173,10.3347,10.2826,10.3,53100.0
2008-01-22 13:55:00,11.87,11.9,11.85,11.88,88100.0,10.3,10.326,10.2826,10.3087,88100.0
2008-01-22 14:00:00,11.87,11.87,11.75,11.76,171300.0,10.3,10.3,10.1958,10.2045,171300.0
2008-01-22 14:05:00,11.76,11.76,11.7,11.73,86300.0,10.2045,10.2045,10.1525,10.1785,86300.0
2008-01-22 14:10:00,11.73,11.79,11.73,11.77,66200.0,10.1785,10.2306,10.1785,10.2132,66200.0
2008-01-22 14:15:00,11.77,11.81,11.77,11.79,94700.0,10.2132,10.2479,10.2132,10.2306,94700.0
2008-01-22 14:20:00,11.78,11.8,11.76,11.79,53900.0,10.2219,10.2392,10.2045,10.2306,53900.0
2008-01-22 14:25:00,11.8,11.81,11.79,11.8,95100.0,10.2392,10.2479,10.2306,10.2392,95100.0
2008-01-22 14:30:00,11.79,11.81,11.78,11.79,118000.0,10.2306,10.2479,10.2219,10.2306,118000.0
2008-01-22 14:35:00,11.8,11.8,11.79,11.8,60200.0,10.2392,10.2392,10.2306,10.2392,60200.0
2008-01-22 14:40:00,11.79,11.85,11.78,11.84,74400.0,10.2306,10.2826,10.2219,10.2739,74400.0
2008-01-22 14:45:00,11.84,11.85,11.81,11.84,272400.0,10.2739,10.2826,10.2479,10.2739,272400.0
2008-01-22 14:50:00,11.84,11.85,11.79,11.84,186700.0,10.2739,10.2826,10.2306,10.2739,186700.0
2008-01-22 14:55:00,11.83,11.91,11.83,11.85,74700.0,10.2653,10.3347,10.2653,10.2826,74700.0
2008-01-22 15:00:00,11.86,11.91,11.85,11.9,251000.0,10.2913,10.3347,10.2826,10.326,251000.0
2008-01-22 15:05:00,11.9,11.96,11.89,11.94,168600.0,10.326,10.3781,10.3173,10.3607,168600.0
2008-01-22 15:10:00,11.95,11.95,11.87,11.9,110300.0,10.3694,10.3694,10.3,10.326,110300.0
2008-01-22 15:15:00,11.9,11.95,11.88,11.94,50400.0,10.326,10.3694,10.3087,10.3607,50400.0
2008-01-22 15:20:00,11.94,11.95,11.92,11.95,103600.0,10.3607,10.3694,10.3434,10.3694,103600.0
2008-01-22 15:25:00,11.95,11.97,11.94,11.95,168500.0,10.3694,10.3868,10.3607,10.3694,168500.0
2008-01-22 15:30:00,11.95,11.99,11.94,11.95,130000.0,10.3694,10.4041,10.3607,10.3694,130000.0
2008-01-22 15:35:00,11.94,12.01,11.94,12.0,214100.0,10.3607,10.4215,10.3607,10.4128,214100.0
2008-01-22 15:40:00,11.99,12.01,11.93,11.96,340300.0,10.4041,10.4215,10.352,10.3781,340300.0
2008-01-22 15:45:00,11.96,12.02,11.93,11.98,197300.0,10.3781,10.4301,10.352,10.3954,197300.0
2008-01-22 15:50:00,11.99,12.0,11.94,11.95,200100.0,10.4041,10.4128,10.3607,10.3694,200100.0
2008-01-22 15:55:00,11.96,12.02,11.95,12.01,332500.0,10.3781,10.4301,10.3694,10.4215,332500.0
2008-01-23 09:30:00,11.95,12.07,11.8,11.92,117700.0,10.3694,10.4735,10.2392,10.3434,117700.0
2008-01-23 09:35:00,11.91,11.91,11.58,11.85,100600.0,10.3347,10.3347,10.0483,10.2826,100600.0
2008-01-23 09:40:00,11.85,11.88,11.8,11.84,116200.0,10.2826,10.3087,10.2392,10.2739,116200.0
2008-01-23 09:45:00,11.84,11.85,11.8,11.84,129200.0,10.2739,10.2826,10.2392,10.2739,129200.0
2008-01-23 09:50:00,11.83,11.87,11.78,11.83,157100.0,10.2653,10.3,10.2219,10.2653,157100.0
2008-01-23 09:55:00,11.82,11.87,11.78,11.81,242700.0,10.2566,10.3,10.2219,10.2479,242700.0
2008-01-23 10:00:00,11.81,11.88,11.79,11.85,301800.0,10.2479,10.3087,10.2306,10.2826,301800.0
2008-01-23 10:05:00,11.85,12.02,11.83,11.94,176000.0,10.2826,10.4301,10.2653,10.3607,176000.0
2008-01-23 10:10:00,11.94,12.02,11.94,11.98,75100.0,10.3607,10.4301,10.3607,10.3954,75100.0
2008-01-23 10:15:00,11.97,12.2,11.96,12.17,157200.0,10.3868,10.5863,10.3781,10.5603,157200.0
2008-01-23 10:20:00,12.17,12.17,11.99,12.0,152600.0,10.5603,10.5603,10.4041,10.4128,152600.0
2008-01-23 10:25:00,11.99,12.06,11.98,12.01,95100.0,10.4041,10.4648,10.3954,10.4215,95100.0
2008-01-23 10:30:00,12.02,12.06,11.99,12.0,77700.0,10.4301,10.4648,10.4041,10.4128,77700.0
2008-01-23 10:35:00,12.0,12.01,11.8,12.01,225000.0,10.4128,10.4215,10.2392,10.4215,225000.0
2008-01-23 10:40:00,12.01,12.01,11.92,11.93,153300.0,10.4215,10.4215,10.3434,10.352,153300.0
2008-01-23 10:45:00,11.93,11.97,11.9,11.96,153900.0,10.352,10.3868,10.326,10.3781,153900.0
2008-01-23 10:50:00,11.98,11.98,11.93,11.95,115200.0,10.3954,10.3954,10.352,10.3694,115200.0
2008-01-23 10:55:00,11.96,12.01,11.95,11.98,75000.0,10.3781,10.4215,10.3694,10.3954,75000.0
2008-01-23 11:00:00,11.99,12.01,11.95,12.0,73800.0,10.4041,10.4215,10.3694,10.4128,73800.0
2008-01-23 11:05:00,12.0,12.01,11.92,11.94,99000.0,10.4128,10.4215,10.3434,10.3607,99000.0
2008-01-23 11:10:00,11.95,11.97,11.93,11.93,47500.0,10.3694,10.3868,10.352,10.352,47500.0
2008-01-23 11:15:00,11.93,11.99,11.93,11.97,54900.0,10.352,10.4041,10.352,10.3868,54900.0
2008-01-23 11:20:00,11.98,12.01,11.96,12.01,79300.0,10.3954,10.4215,10.3781,10.4215,79300.0
2008-01-23 11:25:00,12.0,12.09,11.94,11.94,212700.0,10.4128,10.4909,10.3607,10.3607,212700.0
2008-01-23 11:30:00,11.94,11.94,11.85,11.86,261800.0,10.3607,10.3607,10.2826,10.2913,261800.0
2008-01-23 11:35:00,11.87,11.91,11.86,11.9,117300.0,10.3,10.3347,10.2913,10.326,117300.0
2008-01-23 11:40:00,11.9,11.91,11.84,11.85,133000.0,10.326,10.3347,10.2739,10.2826,133000.0
2008-01-23 11:45:00,11.85,11.85,11.82,11.84,71700.0,10.2826,10.2826,10.2566,10.2739,71700.0
2008-01-23 11:50:00,11.84,11.86,11.82,11.82,110900.0,10.2739,10.2913,10.2566,10.2566,110900.0
2008-01-23 11:55:00,11.82,11.86,11.82,11.82,84700.0,10.2566,10.2913,10.2566,10.2566,84700.0
2008-01-23 12:00:00,11.82,11.86,11.82,11.84,84100.0,10.2566,10.2913,10.2566,10.2739,84100.0
2008-01-23 12:05:00,11.83,11.91,11.83,11.9,92200.0,10.2653,10.3347,10.2653,10.326,92200.0
2008-01-23 12:10:00,11.9,11.91,11.88,11.89,125800.0,10.326,10.3347,10.3087,10.3173,125800.0
2008-01-23 12:15:00,11.89,11.91,11.89,11.9,118900.0,10.3173,10.3347,10.3173,10.326,118900.0
2008-01-23 12:20:00,11.9,11.91,11.85,11.87,530900.0,10.326,10.3347,10.2826,10.3,530900.0
2008-01-23 12:25:00,11.87,11.9,11.82,11.84,310200.0,10.3,10.326,10.2566,10.2739,310200.0
2008-01-23 12:30:00,11.85,11.85,11.82,11.85,109600.0,10.2826,10.2826,10.2566,10.2826,109600.0
2008-01-23 12:35:00,11.85,11.89,11.82,11.85,376600.0,10.2826,10.3173,10.2566,10.2826,376600.0
2008-01-23 12:40:00,11.85,11.9,11.85,11.89,106000.0,10.2826,10.326,10.2826,10.3173,106000.0
2008-01-23 12:45:00,11.88,11.96,11.84,11.95,215000.0,10.3087,10.3781,10.2739,10.3694,215000.0
2008-01-23 12:50:00,11.96,11.98,11.9,11.97,111200.0,10.3781,10.3954,10.326,10.3868,111200.0
2008-01-23 12:55:00,11.96,11.98,11.93,11.94,50500.0,10.3781,10.3954,10.352,10.3607,50500.0
2008-01-23 13:00:00,11.94,12.0,11.93,11.94,82600.0,10.3607,10.4128,10.352,10.3607,82600.0
2008-01-23 13:05:00,11.94,12.02,11.94,11.97,72200.0,10.3607,10.4301,10.3607,10.3868,72200.0
2008-01-23 13:10:00,11.97,11.98,11.95,11.96,43200.0,10.3868,10.3954,10.3694,10.3781,43200.0
2008-01-23 13:15:00,11.96,11.96,11.9,11.91,187300.0,10.3781,10.3781,10.326,10.3347,187300.0
2008-01-23 13:20:00,11.9,11.96,11.9,11.96,143400.0,10.326,10.3781,10.326,10.3781,143400.0
2008-01-23 13:25:00,11.96,11.98,11.92,11.98,171300.0,10.3781,10.3954,10.3434,10.3954,171300.0
2008-01-23 13:30:00,11.98,12.02,11.96,12.0,248600.0,10.3954,10.4301,10.3781,10.4128,248600.0
2008-01-23 13:35:00,12.0,12.05,12.0,12.03,82700.0,10.4128,10.4562,10.4128,10.4388,82700.0
2008-01-23 13:40:00,12.03,12.1,12.01,12.05,97000.0,10.4388,10.4996,10.4215,10.4562,97000.0
2008-01-23 13:45:00,12.05,12.12,12.04,12.09,126800.0,10.4562,10.5169,10.4475,10.4909,126800.0
2008-01-23 13:50:00,12.1,12.14,12.08,12.14,83700.0,10.4996,10.5343,10.4822,10.5343,83700.0
2008-01-23 13:55:00,12.13,12.14,12.09,12.13,77800.0,10.5256,10.5343,10.4909,10.5256,77800.0
2008-01-23 14:00:00,12.12,12.13,12.1,12.11,78400.0,10.5169,10.5256,10.4996,10.5082,78400.0
2008-01-23 14:05:00,12.11,12.16,12.11,12.16,106400.0,10.5082,10.5516,10.5082,10.5516,106400.0
2008-01-23 14:10:00,12.16,12.2,12.15,12.2,168600.0,10.5516,10.5863,10.5429,10.5863,168600.0
2008-01-23 14:15:00,12.19,12.21,12.18,12.21,188600.0,10.5777,10.595,10.569,10.595,188600.0
2008-01-23 14:20:00,12.21,12.32,12.2,12.31,203600.0,10.595,10.6905,10.5863,10.6818,203600.0
2008-01-23 14:25:00,12.32,12.5,12.31,12.5,276300.0,10.6905,10.8466,10.6818,10.8466,276300.0
2008-01-23 14:30:00,12.5,12.51,12.33,12.39,449400.0,10.8466,10.8553,10.6991,10.7512,449400.0
2008-01-23 14:35:00,12.39,12.39,12.25,12.33,204800.0,10.7512,10.7512,10.6297,10.6991,204800.0
2008-01-23 14:40:00,12.33,12.33,12.25,12.25,114200.0,10.6991,10.6991,10.6297,10.6297,114200.0
2008-01-23 14:45:00,12.25,12.32,12.22,12.29,163300.0,10.6297,10.6905,10.6037,10.6644,163300.0
2008-01-23 14:50:00,12.29,12.37,12.24,12.25,124000.0,10.6644,10.7338,10.621,10.6297,124000.0
2008-01-23 14:55:00,12.24,12.33,12.24,12.3,116100.0,10.621,10.6991,10.621,10.6731,116100.0
2008-01-23 15:00:00,12.3,12.43,12.28,12.4,186200.0,10.6731,10.7859,10.6557,10.7599,186200.0
2008-01-23 15:05:00,12.39,12.41,12.37,12.4,200200.0,10.7512,10.7686,10.7338,10.7599,200200.0
2008-01-23 15:10:00,12.4,12.47,12.39,12.45,181200.0,10.7599,10.8206,10.7512,10.8033,181200.0
2008-01-23 15:15:00,12.46,12.46,12.37,12.4,140700.0,10.8119,10.8119,10.7338,10.7599,140700.0
2008-01-23 15:20:00,12.4,12.6,12.38,12.6,183400.0,10.7599,10.9334,10.7425,10.9334,183400.0
2008-01-23 15:25:00,12.6,12.65,12.55,12.63,182600.0,10.9334,10.9768,10.89,10.9595,182600.0
2008-01-23 15:30:00,12.63,12.69,12.62,12.69,191800.0,10.9595,11.0115,10.9508,11.0115,191800.0
2008-01-23 15:35:00,12.69,12.74,12.67,12.74,179900.0,11.0115,11.0549,10.9942,11.0549,179900.0
2008-01-23 15:40:00,12.72,12.73,12.61,12.69,245000.0,11.0375,11.0462,10.9421,11.0115,245000.0
2008-01-23 15:45:00,12.68,12.75,12.61,12.75,222400.0,11.0028,11.0636,10.9421,11.0636,222400.0
2008-01-23 15:50:00,12.75,12.75,12.67,12.7,191900.0,11.0636,11.0636,10.9942,11.0202,191900.0
2008-01-23 15:55:00,12.71,12.77,12.68,12.77,262200.0,11.0289,11.0809,11.0028,11.0809,262200.0
2008-01-24 09:30:00,12.71,12.71,12.5,12.52,167900.0,11.0289,11.0289,10.8466,10.864,167900.0
2008-01-24 09:35:00,12.54,12.54,12.25,12.48,183400.0,10.8814,10.8814,10.6297,10.8293,183400.0
2008-01-24 09:40:00,12.47,12.61,12.44,12.52,186300.0,10.8206,10.9421,10.7946,10.864,186300.0
2008-01-24 09:45:00,12.53,12.66,12.43,12.44,422200.0,10.8727,10.9855,10.7859,10.7946,422200.0
2008-01-24 09:50:00,12.45,12.45,12.32,12.4,131700.0,10.8033,10.8033,10.6905,10.7599,131700.0
2008-01-24 09:55:00,12.4,12.47,12.32,12.36,219200.0,10.7599,10.8206,10.6905,10.7252,219200.0
2008-01-24 10:00:00,12.34,12.39,12.25,12.34,272400.0,10.7078,10.7512,10.6297,10.7078,272400.0
2008-01-24 10:05:00,12.35,12.35,12.25,12.3,239400.0,10.7165,10.7165,10.6297,10.6731,239400.0
2008-01-24 10:10:00,12.31,12.35,12.29,12.29,113000.0,10.6818,10.7165,10.6644,10.6644,113000.0
2008-01-24 10:15:00,12.3,12.3,12.22,12.23,102100.0,10.6731,10.6731,10.6037,10.6124,102100.0
2008-01-24 10:20:00,12.23,12.24,12.14,12.18,71700.0,10.6124,10.621,10.5343,10.569,71700.0
2008-01-24 10:25:00,12.18,12.22,12.15,12.17,125000.0,10.569,10.6037,10.5429,10.5603,125000.0
2008-01-24 10:30:00,12.17,12.2,12.08,12.09,229100.0,10.5603,10.5863,10.4822,10.4909,229100.0
2008-01-24 10:35:00,12.1,12.23,12.08,12.19,239900.0,10.4996,10.6124,10.4822,10.5777,239900.0
2008-01-24 10:40:00,12.19,12.19,12.08,12.13,80500.0,10.5777,10.5777,10.4822,10.5256,80500.0
2008-01-24 10:45:00,12.12,12.12,12.06,12.1,72400.0,10.5169,10.5169,10.4648,10.4996,72400.0
2008-01-24 10:50:00,12.09,12.1,12.03,12.05,114700.0,10.4909,10.4996,10.4388,10.4562,114700.0
2008-01-24 10:55:00,12.05,12.1,12.05,12.1,153700.0,10.4562,10.4996,10.4562,10.4996,153700.0
2008-01-24 11:00:00,12.09,12.1,12.05,12.06,169900.0,10.4909,10.4996,10.4562,10.4648,169900.0
2008-01-24 11:05:00,12.06,12.09,12.03,12.09,621000.0,10.4648,10.4909,10.4388,10.4909,621000.0
2008-01-24 11:10:00,12.09,12.19,12.09,12.18,140400.0,10.4909,10.5777,10.4909,10.569,140400.0
2008-01-24 11:15:00,12.17,12.19,12.15,12.19,65400.0,10.5603,10.5777,10.5429,10.5777,65400.0
2008-01-24 11:20:00,12.18,12.21,12.18,12.18,62500.0,10.569,10.595,10.569,10.569,62500.0
2008-01-24 11:25:00,12.19,12.21,12.18,12.2,65900.0,10.5777,10.595,10.569,10.5863,65900.0
2008-01-24 11:30:00,12.2,12.21,12.19,12.2,144200.0,10.5863,10.595,10.5777,10.5863,144200.0
2008-01-24 11:35:00,12.2,12.29,12.19,12.2,293700.0,10.5863,10.6644,10.5777,10.5863,293700.0
2008-01-24 11:40:00,12.2,12.21,12.1,12.13,162400.0,10.5863,10.595,10.4996,10.5256,162400.0
2008-01-24 11:45:00,12.13,12.16,12.12,12.14,142500.0,10.5256,10.5516,10.5169,10.5343,142500.0
2008-01-24 11:50:00,12.14,12.16,12.14,12.15,45700.0,10.5343,10.5516,10.5343,10.5429,45700.0
2008-01-24 11:55:00,12.14,12.16,12.14,12.14,53100.0,10.5343,10.5516,10.5343,10.5343,53100.0
2008-01-24 12:00:00,12.15,12.16,12.1,12.15,61200.0,10.5429,10.5516,10.4996,10.5429,61200.0
2008-01-24 12:05:00,12.15,12.16,12.11,12.13,127500.0,10.5429,10.5516,10.5082,10.5256,127500.0
2008-01-24 12:10:00,12.12,12.15,12.12,12.14,95200.0,10.5169,10.5429,10.5169,10.5343,95200.0
2008-01-24 12:15:00,12.15,12.16,12.11,12.13,85900.0,10.5429,10.5516,10.5082,10.5256,85900.0
2008-01-24 12:20:00,12.13,12.13,12.11,12.11,35500.0,10.5256,10.5256,10.5082,10.5082,35500.0
2008-01-24 12:25:00,12.11,12.11,12.06,12.07,73400.0,10.5082,10.5082,10.4648,10.4735,73400.0
2008-01-24 12:30:00,12.06,12.13,12.06,12.13,83000.0,10.4648,10.5256,10.4648,10.5256,83000.0
2008-01-24 12:35:00,12.13,12.14,12.07,12.07,80400.0,10.5256,10.5343,10.4735,10.4735,80400.0
2008-01-24 12:40:00,12.06,12.1,12.05,12.07,106500.0,10.4648,10.4996,10.4562,10.4735,106500.0
2008-01-24 12:45:00,12.06,12.1,12.06,12.08,63500.0,10.4648,10.4996,10.4648,10.4822,63500.0
2008-01-24 12:50:00,12.08,12.15,12.07,12.15,63500.0,10.4822,10.5429,10.4735,10.5429,63500.0
2008-01-24 12:55:00,12.15,12.16,12.08,12.11,86700.0,10.5429,10.5516,10.4822,10.5082,86700.0
2008-01-24 13:00:00,12.13,12.13,12.08,12.1,41700.0,10.5256,10.5256,10.4822,10.4996,41700.0
2008-01-24 13:05:00,12.11,12.11,12.05,12.06,54700.0,10.5082,10.5082,10.4562,10.4648,54700.0
2008-01-24 13:10:00,12.05,12.16,12.03,12.14,112900.0,10.4562,10.5516,10.4388,10.5343,112900.0
2008-01-24 13:15:00,12.15,12.15,12.06,12.09,114000.0,10.5429,10.5429,10.4648,10.4909,114000.0
2008-01-24 13:20:00,12.09,12.1,12.06,12.1,94300.0,10.4909,10.4996,10.4648,10.4996,94300.0
2008-01-24 13:25:00,12.1,12.12,12.06,12.06,75800.0,10.4996,10.5169,10.4648,10.4648,75800.0
2008-01-24 13:30:00,12.07,12.11,12.06,12.07,89200.0,10.4735,10.5082,10.4648,10.4735,89200.0
2008-01-24 13:35:00,12.07,12.08,12.06,12.07,30300.0,10.4735,10.4822,10.4648,10.4735,30300.0
2008-01-24 13:40:00,12.07,12.15,12.07,12.11,137000.0,10.4735,10.5429,10.4735,10.5082,137000.0
2008-01-24 13:45:00,12.1,12.15,12.1,12.13,112300.0,10.4996,10.5429,10.4996,10.5256,112300.0
2008-01-24 13:50:00,12.14,12.16,12.13,12.14,108300.0,10.5343,10.5516,10.5256,10.5343,108300.0
2008-01-24 13:55:00,12.13,12.15,12.1,12.12,103600.0,10.5256,10.5429,10.4996,10.5169,103600.0
2008-01-24 14:00:00,12.12,12.12,12.08,12.11,79700.0,10.5169,10.5169,10.4822,10.5082,79700.0
2008-01-24 14:05:00,12.12,12.15,12.11,12.14,40900.0,10.5169,10.5429,10.5082,10.5343,40900.0
2008-01-24 14:10:00,12.13,12.14,12.06,12.07,131500.0,10.5256,10.5343,10.4648,10.4735,131500.0
2008-01-24 14:15:00,12.08,12.09,12.03,12.03,164600.0,10.4822,10.4909,10.4388,10.4388,164600.0
2008-01-24 14:20:00,12.04,12.08,11.98,12.02,250400.0,10.4475,10.4822,10.3954,10.4301,250400.0
2008-01-24 14:25:00,12.02,12.09,12.01,12.08,35600.0,10.4301,10.4909,10.4215,10.4822,35600.0
2008-01-24 14:30:00,12.08,12.13,12.07,12.11,61800.0,10.4822,10.5256,10.4735,10.5082,61800.0
2008-01-24 14:35:00,12.11,12.14,12.09,12.1,62700.0,10.5082,10.5343,10.4909,10.4996,62700.0
2008-01-24 14:40:00,12.11,12.13,12.01,12.03,122000.0,10.5082,10.5256,10.4215,10.4388,122000.0
2008-01-24 14:45:00,12.03,12.06,12.01,12.02,108400.0,10.4388,10.4648,10.4215,10.4301,108400.0
2008-01-24 14:50:00,12.02,12.02,11.98,11.99,102600.0,10.4301,10.4301,10.3954,10.4041,102600.0
2008-01-24 14:55:00,11.99,12.01,11.97,11.99,110900.0,10.4041,10.4215,10.3868,10.4041,110900.0
2008-01-24 15:00:00,11.99,12.05,11.96,12.04,94100.0,10.4041,10.4562,10.3781,10.4475,94100.0
2008-01-24 15:05:00,12.04,12.05,11.99,11.99,92500.0,10.4475,10.4562,10.4041,10.4041,92500.0
2008-01-24 15:10:00,12.0,12.01,11.97,11.98,130900.0,10.4128,10.4215,10.3868,10.3954,130900.0
2008-01-24 15:15:00,11.97,12.01,11.92,11.94,174500.0,10.3868,10.4215,10.3434,10.3607,174500.0
2008-01-24 15:20:00,11.94,11.98,11.93,11.96,94000.0,10.3607,10.3954,10.352,10.3781,94000.0
2008-01-24 15:25:00,11.95,12.0,11.92,11.94,122600.0,10.3694,10.4128,10.3434,10.3607,122600.0
2008-01-24 15:30:00,11.94,11.97,11.9,11.9,155400.0,10.3607,10.3868,10.326,10.326,155400.0
2008-01-24 15:35:00,11.91,11.92,11.9,11.91,94400.0,10.3347,10.3434,10.326,10.3347,94400.0
2008-01-24 15:40:00,11.9,11.95,11.9,11.93,208600.0,10.326,10.3694,10.326,10.352,208600.0
2008-01-24 15:45:00,11.93,11.98,11.92,11.94,233400.0,10.352,10.3954,10.3434,10.3607,233400.0
2008-01-24 15:50:00,11.94,11.96,11.94,11.94,231600.0,10.3607,10.3781,10.3607,10.3607,231600.0
2008-01-24 15:55:00,11.95,11.96,11.94,11.95,250900.0,10.3694,10.3781,10.3607,10.3694,250900.0
2008-01-25 09:30:00,12.04,12.07,11.96,11.97,157700.0,10.4475,10.4735,10.3781,10.3868,157700.0
2008-01-25 09:35:00,11.98,12.05,11.98,12.03,94500.0,10.3954,10.4562,10.3954,10.4388,94500.0
2008-01-25 09:40:00,12.03,12.11,12.03,12.06,123900.0,10.4388,10.5082,10.4388,10.4648,123900.0
2008-01-25 09:45:00,12.05,12.08,11.98,12.0,78600.0,10.4562,10.4822,10.3954,10.4128,78600.0
2008-01-25 09:50:00,12.0,12.05,11.97,12.01,111800.0,10.4128,10.4562,10.3868,10.4215,111800.0
2008-01-25 09:55:00,12.02,12.08,11.99,12.08,127100.0,10.4301,10.4822,10.4041,10.4822,127100.0
2008-01-25 10:00:00,12.07,12.08,12.02,12.05,139200.0,10.4735,10.4822,10.4301,10.4562,139200.0
2008-01-25 10:05:00,12.05,12.08,12.01,12.05,80800.0,10.4562,10.4822,10.4215,10.4562,80800.0
2008-01-25 10:10:00,12.06,12.08,12.04,12.08,104900.0,10.4648,10.4822,10.4475,10.4822,104900.0
2008-01-25 10:15:00,12.07,12.13,12.06,12.12,116200.0,10.4735,10.5256,10.4648,10.5169,116200.0
2008-01-25 10:20:00,12.12,12.13,12.02,12.07,152100.0,10.5169,10.5256,10.4301,10.4735,152100.0
2008-01-25 10:25:00,12.07,12.15,12.05,12.1,140600.0,10.4735,10.5429,10.4562,10.4996,140600.0
2008-01-25 10:30:00,12.09,12.14,12.09,12.12,96300.0,10.4909,10.5343,10.4909,10.5169,96300.0
2008-01-25 10:35:00,12.12,12.14,12.07,12.07,132800.0,10.5169,10.5343,10.4735,10.4735,132800.0
2008-01-25 10:40:00,12.08,12.1,12.06,12.08,118800.0,10.4822,10.4996,10.4648,10.4822,118800.0
2008-01-25 10:45:00,12.08,12.12,12.07,12.09,153600.0,10.4822,10.5169,10.4735,10.4909,153600.0
2008-01-25 10:50:00,12.09,12.1,12.07,12.09,70300.0,10.4909,10.4996,10.4735,10.4909,70300.0
2008-01-25 10:55:00,12.09,12.1,12.05,12.05,220600.0,10.4909,10.4996,10.4562,10.4562,220600.0
2008-01-25 11:00:00,12.05,12.09,12.05,12.08,166400.0,10.4562,10.4909,10.4562,10.4822,166400.0
2008-01-25 11:05:00,12.08,12.1,12.07,12.1,47900.0,10.4822,10.4996,10.4735,10.4996,47900.0
2008-01-25 11:10:00,12.1,12.1,12.06,12.08,101800.0,10.4996,10.4996,10.4648,10.4822,101800.0
2008-01-25 11:15:00,12.08,12.08,12.04,12.05,1055900.0,10.4822,10.4822,10.4475,10.4562,1055900.0
2008-01-25 11:20:00,12.05,12.06,12.04,12.05,120800.0,10.4562,10.4648,10.4475,10.4562,120800.0
2008-01-25 11:25:00,12.05,12.05,12.0,12.02,59300.0,10.4562,10.4562,10.4128,10.4301,59300.0
2008-01-25 11:30:00,12.03,12.07,12.03,12.04,182900.0,10.4388,10.4735,10.4388,10.4475,182900.0
2008-01-25 11:35:00,12.03,12.05,12.03,12.05,54000.0,10.4388,10.4562,10.4388,10.4562,54000.0
2008-01-25 11:40:00,12.05,12.05,12.04,12.04,154900.0,10.4562,10.4562,10.4475,10.4475,154900.0
2008-01-25 11:45:00,12.05,12.05,12.04,12.05,54400.0,10.4562,10.4562,10.4475,10.4562,54400.0
2008-01-25 11:50:00,12.04,12.05,12.04,12.05,112600.0,10.4475,10.4562,10.4475,10.4562,112600.0
2008-01-25 11:55:00,12.04,12.05,12.04,12.04,97500.0,10.4475,10.4562,10.4475,10.4475,97500.0
2008-01-25 12:00:00,12.05,12.05,12.04,12.05,74900.0,10.4562,10.4562,10.4475,10.4562,74900.0
2008-01-25 12:05:00,12.05,12.05,12.04,12.04,17600.0,10.4562,10.4562,10.4475,10.4475,17600.0
2008-01-25 12:10:00,12.05,12.05,12.03,12.04,161700.0,10.4562,10.4562,10.4388,10.4475,161700.0
2008-01-25 12:15:00,12.04,12.04,12.03,12.04,32400.0,10.4475,10.4475,10.4388,10.4475,32400.0
2008-01-25 12:20:00,12.03,12.05,12.03,12.05,29300.0,10.4388,10.4562,10.4388,10.4562,29300.0
2008-01-25 12:25:00,12.04,12.05,12.03,12.04,61200.0,10.4475,10.4562,10.4388,10.4475,61200.0
2008-01-25 12:30:00,12.04,12.04,12.03,12.03,49900.0,10.4475,10.4475,10.4388,10.4388,49900.0
2008-01-25 12:35:00,12.04,12.05,12.02,12.02,67600.0,10.4475,10.4562,10.4301,10.4301,67600.0
2008-01-25 12:40:00,12.02,12.04,12.01,12.02,66000.0,10.4301,10.4475,10.4215,10.4301,66000.0
2008-01-25 12:45:00,12.03,12.03,11.98,11.99,54100.0,10.4388,10.4388,10.3954,10.4041,54100.0
2008-01-25 12:50:00,11.99,11.99,11.98,11.99,19400.0,10.4041,10.4041,10.3954,10.4041,19400.0
2008-01-25 12:55:00,11.98,12.02,11.95,12.01,128000.0,10.3954,10.4301,10.3694,10.4215,128000.0
2008-01-25 13:00:00,12.01,12.02,11.98,12.01,211100.0,10.4215,10.4301,10.3954,10.4215,211100.0
2008-01-25 13:05:00,12.01,12.02,11.98,11.99,62200.0,10.4215,10.4301,10.3954,10.4041,62200.0
2008-01-25 13:10:00,12.0,12.03,11.99,12.02,53400.0,10.4128,10.4388,10.4041,10.4301,53400.0
2008-01-25 13:15:00,12.02,12.05,12.01,12.02,65200.0,10.4301,10.4562,10.4215,10.4301,65200.0
2008-01-25 13:20:00,12.02,12.04,12.02,12.03,41200.0,10.4301,10.4475,10.4301,10.4388,41200.0
2008-01-25 13:25:00,12.02,12.05,12.02,12.03,57900.0,10.4301,10.4562,10.4301,10.4388,57900.0
2008-01-25 13:30:00,12.04,12.05,12.02,12.02,249500.0,10.4475,10.4562,10.4301,10.4301,249500.0
2008-01-25 13:35:00,12.02,12.02,11.95,11.98,391200.0,10.4301,10.4301,10.3694,10.3954,391200.0
2008-01-25 13:40:00,11.98,11.98,11.95,11.96,39200.0,10.3954,10.3954,10.3694,10.3781,39200.0
2008-01-25 13:45:00,11.95,11.97,11.9,11.91,84400.0,10.3694,10.3868,10.326,10.3347,84400.0
2008-01-25 13:50:00,11.91,12.0,11.89,11.9,85600.0,10.3347,10.4128,10.3173,10.326,85600.0
2008-01-25 13:55:00,11.91,11.93,11.89,11.91,62300.0,10.3347,10.352,10.3173,10.3347,62300.0
2008-01-25 14:00:00,11.9,11.92,11.9,11.92,36000.0,10.326,10.3434,10.326,10.3434,36000.0
2008-01-25 14:05:00,11.91,11.94,11.91,11.93,36600.0,10.3347,10.3607,10.3347,10.352,36600.0
2008-01-25 14:10:00,11.93,11.98,11.92,11.97,61600.0,10.352,10.3954,10.3434,10.3868,61600.0
2008-01-25 14:15:00,11.98,11.98,11.91,11.92,79300.0,10.3954,10.3954,10.3347,10.3434,79300.0
2008-01-25 14:20:00,11.92,11.98,11.91,11.98,75800.0,10.3434,10.3954,10.3347,10.3954,75800.0
2008-01-25 14:25:00,11.97,11.97,11.92,11.95,85000.0,10.3868,10.3868,10.3434,10.3694,85000.0
2008-01-25 14:30:00,11.95,11.96,11.92,11.95,81200.0,10.3694,10.3781,10.3434,10.3694,81200.0
2008-01-25 14:35:00,11.95,11.98,11.95,11.97,69000.0,10.3694,10.3954,10.3694,10.3868,69000.0
2008-01-25 14:40:00,11.96,11.97,11.94,11.95,59000.0,10.3781,10.3868,10.3607,10.3694,59000.0
2008-01-25 14:45:00,11.95,11.97,11.95,11.96,70800.0,10.3694,10.3868,10.3694,10.3781,70800.0
2008-01-25 14:50:00,11.95,11.96,11.95,11.95,66200.0,10.3694,10.3781,10.3694,10.3694,66200.0
2008-01-25 14:55:00,11.95,11.99,11.95,11.98,59600.0,10.3694,10.4041,10.3694,10.3954,59600.0
2008-01-25 15:00:00,11.97,11.99,11.96,11.98,40300.0,10.3868,10.4041,10.3781,10.3954,40300.0
2008-01-25 15:05:00,11.98,11.99,11.97,11.98,97000.0,10.3954,10.4041,10.3868,10.3954,97000.0
2008-01-25 15:10:00,11.99,12.05,11.99,12.05,134300.0,10.4041,10.4562,10.4041,10.4562,134300.0
2008-01-25 15:15:00,12.04,12.05,12.04,12.04,94000.0,10.4475,10.4562,10.4475,10.4475,94000.0
2008-01-25 15:20:00,12.04,12.1,12.04,12.09,108500.0,10.4475,10.4996,10.4475,10.4909,108500.0
2008-01-25 15:25:00,12.08,12.11,12.06,12.09,78300.0,10.4822,10.5082,10.4648,10.4909,78300.0
2008-01-25 15:30:00,12.09,12.09,12.04,12.05,127400.0,10.4909,10.4909,10.4475,10.4562,127400.0
2008-01-25 15:35:00,12.05,12.07,12.02,12.06,378300.0,10.4562,10.4735,10.4301,10.4648,378300.0
2008-01-25 15:40:00,12.05,12.09,12.04,12.04,229200.0,10.4562,10.4909,10.4475,10.4475,229200.0
2008-01-25 15:45:00,12.05,12.07,11.97,11.97,143300.0,10.4562,10.4735,10.3868,10.3868,143300.0
2008-01-25 15:50:00,11.98,11.99,11.94,11.97,157700.0,10.3954,10.4041,10.3607,10.3868,157700.0
2008-01-25 15:55:00,11.96,12.01,11.95,12.01,318800.0,10.3781,10.4215,10.3694,10.4215,318800.0
2008-01-28 09:30:00,12.0,12.0,11.9,11.91,154100.0,10.4128,10.4128,10.326,10.3347,154100.0
2008-01-28 09:35:00,11.91,11.96,11.9,11.95,148000.0,10.3347,10.3781,10.326,10.3694,148000.0
2008-01-28 09:40:00,11.95,11.96,11.84,11.94,151300.0,10.3694,10.3781,10.2739,10.3607,151300.0
2008-01-28 09:45:00,11.94,11.96,11.93,11.95,183300.0,10.3607,10.3781,10.352,10.3694,183300.0
2008-01-28 09:50:00,11.95,11.97,11.94,11.95,147000.0,10.3694,10.3868,10.3607,10.3694,147000.0
2008-01-28 09:55:00,11.95,12.03,11.9,11.98,156200.0,10.3694,10.4388,10.326,10.3954,156200.0
2008-01-28 10:00:00,11.96,11.97,11.8,11.86,149800.0,10.3781,10.3868,10.2392,10.2913,149800.0
2008-01-28 10:05:00,11.86,11.89,11.83,11.87,88200.0,10.2913,10.3173,10.2653,10.3,88200.0
2008-01-28 10:10:00,11.87,11.93,11.86,11.91,64600.0,10.3,10.352,10.2913,10.3347,64600.0
2008-01-28 10:15:00,11.9,11.92,11.89,11.9,87400.0,10.326,10.3434,10.3173,10.326,87400.0
2008-01-28 10:20:00,11.9,11.94,11.89,11.9,83700.0,10.326,10.3607,10.3173,10.326,83700.0
2008-01-28 10:25:00,11.9,11.94,11.88,11.94,109000.0,10.326,10.3607,10.3087,10.3607,109000.0
2008-01-28 10:30:00,11.94,11.94,11.87,11.9,81400.0,10.3607,10.3607,10.3,10.326,81400.0
2008-01-28 10:35:00,11.9,11.91,11.87,11.88,78800.0,10.326,10.3347,10.3,10.3087,78800.0
2008-01-28 10:40:00,11.88,11.91,11.87,11.9,76200.0,10.3087,10.3347,10.3,10.326,76200.0
2008-01-28 10:45:00,11.9,11.92,11.9,11.9,84300.0,10.326,10.3434,10.326,10.326,84300.0
2008-01-28 10:50:00,11.91,11.91,11.9,11.9,52500.0,10.3347,10.3347,10.326,10.326,52500.0
2008-01-28 10:55:00,11.9,11.94,11.9,11.93,66500.0,10.326,10.3607,10.326,10.352,66500.0
2008-01-28 11:00:00,11.94,11.94,11.9,11.91,63300.0,10.3607,10.3607,10.326,10.3347,63300.0
2008-01-28 11:05:00,11.91,11.95,11.9,11.95,79900.0,10.3347,10.3694,10.326,10.3694,79900.0
2008-01-28 11:10:00,11.95,11.96,11.94,11.94,85400.0,10.3694,10.3781,10.3607,10.3607,85400.0
2008-01-28 11:15:00,11.94,11.96,11.92,11.93,96700.0,10.3607,10.3781,10.3434,10.352,96700.0
2008-01-28 11:20:00,11.93,11.95,11.91,11.94,116900.0,10.352,10.3694,10.3347,10.3607,116900.0
2008-01-28 11:25:00,11.94,11.95,11.94,11.95,96000.0,10.3607,10.3694,10.3607,10.3694,96000.0
2008-01-28 11:30:00,11.95,12.0,11.94,12.0,45400.0,10.3694,10.4128,10.3607,10.4128,45400.0
2008-01-28 11:35:00,12.01,12.04,12.01,12.04,51700.0,10.4215,10.4475,10.4215,10.4475,51700.0
2008-01-28 11:40:00,12.03,12.04,11.96,11.97,59200.0,10.4388,10.4475,10.3781,10.3868,59200.0
2008-01-28 11:45:00,11.97,11.97,11.94,11.97,44800.0,10.3868,10.3868,10.3607,10.3868,44800.0
2008-01-28 11:50:00,11.97,12.0,11.97,11.99,28700.0,10.3868,10.4128,10.3868,10.4041,28700.0
2008-01-28 11:55:00,11.99,12.01,11.98,11.99,76600.0,10.4041,10.4215,10.3954,10.4041,76600.0
2008-01-28 12:00:00,11.98,12.0,11.98,12.0,27700.0,10.3954,10.4128,10.3954,10.4128,27700.0
2008-01-28 12:05:00,12.0,12.02,11.94,11.97,152900.0,10.4128,10.4301,10.3607,10.3868,152900.0
2008-01-28 12:10:00,11.97,11.97,11.96,11.97,44400.0,10.3868,10.3868,10.3781,10.3868,44400.0
2008-01-28 12:15:00,11.97,11.99,11.96,11.98,51000.0,10.3868,10.4041,10.3781,10.3954,51000.0
2008-01-28 12:20:00,11.99,12.01,11.98,12.01,83900.0,10.4041,10.4215,10.3954,10.4215,83900.0
2008-01-28 12:25:00,12.0,12.01,11.99,12.0,74500.0,10.4128,10.4215,10.4041,10.4128,74500.0
2008-01-28 12:30:00,12.01,12.01,12.0,12.0,23900.0,10.4215,10.4215,10.4128,10.4128,23900.0
2008-01-28 12:35:00,12.01,12.01,11.99,12.0,72300.0,10.4215,10.4215,10.4041,10.4128,72300.0
2008-01-28 12:40:00,11.99,12.02,11.99,12.01,100700.0,10.4041,10.4301,10.4041,10.4215,100700.0
2008-01-28 12:45:00,12.01,12.02,12.0,12.01,121600.0,10.4215,10.4301,10.4128,10.4215,121600.0
2008-01-28 12:50:00,12.0,12.02,12.0,12.0,59200.0,10.4128,10.4301,10.4128,10.4128,59200.0
2008-01-28 12:55:00,12.0,12.01,11.99,12.0,27500.0,10.4128,10.4215,10.4041,10.4128,27500.0
2008-01-28 13:00:00,11.99,12.02,11.99,12.01,98800.0,10.4041,10.4301,10.4041,10.4215,98800.0
2008-01-28 13:05:00,12.01,12.03,12.01,12.02,46100.0,10.4215,10.4388,10.4215,10.4301,46100.0
2008-01-28 13:10:00,12.02,12.04,12.01,12.03,54700.0,10.4301,10.4475,10.4215,10.4388,54700.0
2008-01-28 13:15:00,12.03,12.04,12.02,12.03,29700.0,10.4388,10.4475,10.4301,10.4388,29700.0
2008-01-28 13:20:00,12.04,12.05,12.02,12.03,93900.0,10.4475,10.4562,10.4301,10.4388,93900.0
2008-01-28 13:25:00,12.03,12.03,12.02,12.03,47100.0,10.4388,10.4388,10.4301,10.4388,47100.0
2008-01-28 13:30:00,12.03,12.04,12.02,12.03,40900.0,10.4388,10.4475,10.4301,10.4388,40900.0
2008-01-28 13:35:00,12.03,12.03,12.01,12.02,33900.0,10.4388,10.4388,10.4215,10.4301,33900.0
2008-01-28 13:40:00,12.02,12.03,12.0,12.02,99800.0,10.4301,10.4388,10.4128,10.4301,99800.0
2008-01-28 13:45:00,12.02,12.03,12.01,12.03,62800.0,10.4301,10.4388,10.4215,10.4388,62800.0
2008-01-28 13:50:00,12.03,12.11,12.02,12.09,213900.0,10.4388,10.5082,10.4301,10.4909,213900.0
2008-01-28 13:55:00,12.09,12.1,12.06,12.06,80400.0,10.4909,10.4996,10.4648,10.4648,80400.0
2008-01-28 14:00:00,12.06,12.1,12.06,12.1,61500.0,10.4648,10.4996,10.4648,10.4996,61500.0
2008-01-28 14:05:00,12.1,12.1,12.08,12.09,118900.0,10.4996,10.4996,10.4822,10.4909,118900.0
2008-01-28 14:10:00,12.09,12.1,12.08,12.09,66800.0,10.4909,10.4996,10.4822,10.4909,66800.0
2008-01-28 14:15:00,12.09,12.09,12.07,12.08,84200.0,10.4909,10.4909,10.4735,10.4822,84200.0
2008-01-28 14:20:00,12.07,12.08,12.06,12.07,61100.0,10.4735,10.4822,10.4648,10.4735,61100.0
2008-01-28 14:25:00,12.07,12.1,12.06,12.1,177100.0,10.4735,10.4996,10.4648,10.4996,177100.0
2008-01-28 14:30:00,12.1,12.13,12.09,12.12,121700.0,10.4996,10.5256,10.4909,10.5169,121700.0
2008-01-28 14:35:00,12.12,12.13,12.1,12.12,115000.0,10.5169,10.5256,10.4996,10.5169,115000.0
2008-01-28 14:40:00,12.12,12.13,12.11,12.12,90000.0,10.5169,10.5256,10.5082,10.5169,90000.0
2008-01-28 14:45:00,12.12,12.13,12.1,12.12,115100.0,10.5169,10.5256,10.4996,10.5169,115100.0
2008-01-28 14:50:00,12.12,12.12,12.1,12.12,68100.0,10.5169,10.5169,10.4996,10.5169,68100.0
2008-01-28 14:55:00,12.12,12.13,12.11,12.13,57200.0,10.5169,10.5256,10.5082,10.5256,57200.0
2008-01-28 15:00:00,12.12,12.15,12.12,12.15,80800.0,10.5169,10.5429,10.5169,10.5429,80800.0
2008-01-28 15:05:00,12.14,12.18,12.12,12.13,87900.0,10.5343,10.569,10.5169,10.5256,87900.0
2008-01-28 15:10:00,12.13,12.14,12.11,12.12,51500.0,10.5256,10.5343,10.5082,10.5169,51500.0
2008-01-28 15:15:00,12.11,12.11,12.08,12.1,80600.0,10.5082,10.5082,10.4822,10.4996,80600.0
2008-01-28 15:20:00,12.11,12.12,12.09,12.11,104700.0,10.5082,10.5169,10.4909,10.5082,104700.0
2008-01-28 15:25:00,12.11,12.12,12.1,12.11,105300.0,10.5082,10.5169,10.4996,10.5082,105300.0
2008-01-28 15:30:00,12.11,12.12,12.07,12.07,604400.0,10.5082,10.5169,10.4735,10.4735,604400.0
2008-01-28 15:35:00,12.07,12.1,12.06,12.1,308400.0,10.4735,10.4996,10.4648,10.4996,308400.0
2008-01-28 15:40:00,12.1,12.14,12.09,12.13,265000.0,10.4996,10.5343,10.4909,10.5256,265000.0
2008-01-28 15:45:00,12.13,12.14,12.12,12.13,200800.0,10.5256,10.5343,10.5169,10.5256,200800.0
2008-01-28 15:50:00,12.13,12.18,12.13,12.17,278900.0,10.5256,10.569,10.5256,10.5603,278900.0
2008-01-28 15:55:00,12.17,12.19,12.15,12.17,319900.0,10.5603,10.5777,10.5429,10.5603,319900.0
2008-01-29 09:30:00,12.22,12.28,12.12,12.22,69600.0,10.6037,10.6557,10.5169,10.6037,69600.0
2008-01-29 09:35:00,12.22,12.28,12.09,12.17,148600.0,10.6037,10.6557,10.4909,10.5603,148600.0
2008-01-29 09:40:00,12.18,12.22,12.16,12.18,249800.0,10.569,10.6037,10.5516,10.569,249800.0
2008-01-29 09:45:00,12.18,12.2,12.01,12.08,341500.0,10.569,10.5863,10.4215,10.4822,341500.0
2008-01-29 09:50:00,12.09,12.17,12.08,12.12,70800.0,10.4909,10.5603,10.4822,10.5169,70800.0
2008-01-29 09:55:00,12.12,12.15,12.06,12.07,76500.0,10.5169,10.5429,10.4648,10.4735,76500.0
2008-01-29 10:00:00,12.07,12.15,12.03,12.13,137600.0,10.4735,10.5429,10.4388,10.5256,137600.0
2008-01-29 10:05:00,12.13,12.16,12.12,12.12,59900.0,10.5256,10.5516,10.5169,10.5169,59900.0
2008-01-29 10:10:00,12.13,12.21,12.12,12.2,87200.0,10.5256,10.595,10.5169,10.5863,87200.0
2008-01-29 10:15:00,12.19,12.2,12.15,12.16,41800.0,10.5777,10.5863,10.5429,10.5516,41800.0
2008-01-29 10:20:00,12.16,12.17,12.16,12.16,40300.0,10.5516,10.5603,10.5516,10.5516,40300.0
2008-01-29 10:25:00,12.17,12.17,12.15,12.15,59200.0,10.5603,10.5603,10.5429,10.5429,59200.0
2008-01-29 10:30:00,12.16,12.18,12.16,12.17,33100.0,10.5516,10.569,10.5516,10.5603,33100.0
2008-01-29 10:35:00,12.18,12.19,12.17,12.17,195900.0,10.569,10.5777,10.5603,10.5603,195900.0
2008-01-29 10:40:00,12.17,12.18,12.16,12.17,166500.0,10.5603,10.569,10.5516,10.5603,166500.0
2008-01-29 10:45:00,12.16,12.21,12.16,12.19,202500.0,10.5516,10.595,10.5516,10.5777,202500.0
2008-01-29 10:50:00,12.19,12.2,12.18,12.18,250500.0,10.5777,10.5863,10.569,10.569,250500.0
2008-01-29 10:55:00,12.18,12.2,12.18,12.18,93000.0,10.569,10.5863,10.569,10.569,93000.0
2008-01-29 11:00:00,12.18,12.2,12.18,12.19,193600.0,10.569,10.5863,10.569,10.5777,193600.0
2008-01-29 11:05:00,12.18,12.22,12.18,12.22,102200.0,10.569,10.6037,10.569,10.6037,102200.0
2008-01-29 11:10:00,12.22,12.22,12.2,12.2,19900.0,10.6037,10.6037,10.5863,10.5863,19900.0
2008-01-29 11:15:00,12.21,12.22,12.2,12.21,50300.0,10.595,10.6037,10.5863,10.595,50300.0
2008-01-29 11:20:00,12.22,12.23,12.22,12.22,29800.0,10.6037,10.6124,10.6037,10.6037,29800.0
2008-01-29 11:25:00,12.22,12.23,12.21,12.21,71800.0,10.6037,10.6124,10.595,10.595,71800.0
2008-01-29 11:30:00,12.21,12.21,12.2,12.2,47300.0,10.595,10.595,10.5863,10.5863,47300.0
2008-01-29 11:35:00,12.2,12.21,12.19,12.19,83400.0,10.5863,10.595,10.5777,10.5777,83400.0
2008-01-29 11:40:00,12.2,12.2,12.16,12.16,75200.0,10.5863,10.5863,10.5516,10.5516,75200.0
2008-01-29 11:45:00,12.16,12.2,12.16,12.19,43200.0,10.5516,10.5863,10.5516,10.5777,43200.0
2008-01-29 11:50:00,12.19,12.21,12.19,12.2,80900.0,10.5777,10.595,10.5777,10.5863,80900.0
2008-01-29 11:55:00,12.2,12.2,12.19,12.2,61700.0,10.5863,10.5863,10.5777,10.5863,61700.0
2008-01-29 12:00:00,12.2,12.21,12.19,12.2,148200.0,10.5863,10.595,10.5777,10.5863,148200.0
2008-01-29 12:05:00,12.2,12.2,12.16,12.2,102700.0,10.5863,10.5863,10.5516,10.5863,102700.0
2008-01-29 12:10:00,12.19,12.2,12.19,12.19,26600.0,10.5777,10.5863,10.5777,10.5777,26600.0
2008-01-29 12:15:00,12.18,12.19,12.18,12.19,15500.0,10.569,10.5777,10.569,10.5777,15500.0
2008-01-29 12:20:00,12.19,12.2,12.18,12.2,38900.0,10.5777,10.5863,10.569,10.5863,38900.0
2008-01-29 12:25:00,12.2,12.2,12.17,12.18,71700.0,10.5863,10.5863,10.5603,10.569,71700.0
2008-01-29 12:30:00,12.17,12.2,12.17,12.19,73400.0,10.5603,10.5863,10.5603,10.5777,73400.0
2008-01-29 12:35:00,12.18,12.2,12.18,12.2,49100.0,10.569,10.5863,10.569,10.5863,49100.0
2008-01-29 12:40:00,12.19,12.2,12.19,12.2,39000.0,10.5777,10.5863,10.5777,10.5863,39000.0
2008-01-29 12:45:00,12.2,12.2,12.19,12.19,61600.0,10.5863,10.5863,10.5777,10.5777,61600.0
2008-01-29 12:50:00,12.2,12.2,12.19,12.2,16400.0,10.5863,10.5863,10.5777,10.5863,16400.0
2008-01-29 12:55:00,12.19,12.2,12.19,12.19,17200.0,10.5777,10.5863,10.5777,10.5777,17200.0
2008-01-29 13:00:00,12.19,12.2,12.19,12.19,30700.0,10.5777,10.5863,10.5777,10.5777,30700.0
2008-01-29 13:05:00,12.19,12.2,12.17,12.17,148600.0,10.5777,10.5863,10.5603,10.5603,148600.0
2008-01-29 13:10:00,12.18,12.2,12.17,12.18,49600.0,10.569,10.5863,10.5603,10.569,49600.0
2008-01-29 13:15:00,12.18,12.21,12.17,12.2,157700.0,10.569,10.595,10.5603,10.5863,157700.0
2008-01-29 13:20:00,12.2,12.2,12.18,12.2,35000.0,10.5863,10.5863,10.569,10.5863,35000.0
2008-01-29 13:25:00,12.19,12.24,12.19,12.24,48100.0,10.5777,10.621,10.5777,10.621,48100.0
2008-01-29 13:30:00,12.23,12.25,12.19,12.24,91700.0,10.6124,10.6297,10.5777,10.621,91700.0
2008-01-29 13:35:00,12.24,12.24,12.19,12.2,77500.0,10.621,10.621,10.5777,10.5863,77500.0
2008-01-29 13:40:00,12.19,12.2,12.19,12.19,21500.0,10.5777,10.5863,10.5777,10.5777,21500.0
2008-01-29 13:45:00,12.2,12.2,12.17,12.2,50000.0,10.5863,10.5863,10.5603,10.5863,50000.0
2008-01-29 13:50:00,12.2,12.2,12.19,12.19,10700.0,10.5863,10.5863,10.5777,10.5777,10700.0
2008-01-29 13:55:00,12.19,12.21,12.17,12.17,88200.0,10.5777,10.595,10.5603,10.5603,88200.0
2008-01-29 14:00:00,12.17,12.2,12.16,12.18,47400.0,10.5603,10.5863,10.5516,10.569,47400.0
2008-01-29 14:05:00,12.18,12.18,12.16,12.17,44900.0,10.569,10.569,10.5516,10.5603,44900.0
2008-01-29 14:10:00,12.17,12.17,12.14,12.15,111100.0,10.5603,10.5603,10.5343,10.5429,111100.0
2008-01-29 14:15:00,12.15,12.18,12.15,12.18,55300.0,10.5429,10.569,10.5429,10.569,55300.0
2008-01-29 14:20:00,12.17,12.18,12.16,12.18,41700.0,10.5603,10.569,10.5516,10.569,41700.0
2008-01-29 14:25:00,12.18,12.2,12.17,12.18,51700.0,10.569,10.5863,10.5603,10.569,51700.0
2008-01-29 14:30:00,12.18,12.19,12.17,12.17,27300.0,10.569,10.5777,10.5603,10.5603,27300.0
2008-01-29 14:35:00,12.17,12.18,12.16,12.16,74000.0,10.5603,10.569,10.5516,10.5516,74000.0
2008-01-29 14:40:00,12.16,12.17,12.13,12.13,41100.0,10.5516,10.5603,10.5256,10.5256,41100.0
2008-01-29 14:45:00,12.13,12.16,12.13,12.16,25800.0,10.5256,10.5516,10.5256,10.5516,25800.0
2008-01-29 14:50:00,12.15,12.16,12.15,12.15,22300.0,10.5429,10.5516,10.5429,10.5429,22300.0
2008-01-29 14:55:00,12.16,12.16,12.15,12.15,19700.0,10.5516,10.5516,10.5429,10.5429,19700.0
2008-01-29 15:00:00,12.16,12.19,12.15,12.18,151900.0,10.5516,10.5777,10.5429,10.569,151900.0
2008-01-29 15:05:00,12.17,12.19,12.17,12.19,29900.0,10.5603,10.5777,10.5603,10.5777,29900.0
2008-01-29 15:10:00,12.18,12.19,12.16,12.17,91400.0,10.569,10.5777,10.5516,10.5603,91400.0
2008-01-29 15:15:00,12.16,12.18,12.16,12.17,93400.0,10.5516,10.569,10.5516,10.5603,93400.0
2008-01-29 15:20:00,12.17,12.19,12.17,12.19,65600.0,10.5603,10.5777,10.5603,10.5777,65600.0
2008-01-29 15:25:00,12.19,12.19,12.14,12.15,147500.0,10.5777,10.5777,10.5343,10.5429,147500.0
2008-01-29 15:30:00,12.14,12.15,12.1,12.11,91200.0,10.5343,10.5429,10.4996,10.5082,91200.0
2008-01-29 15:35:00,12.11,12.13,12.1,12.11,118600.0,10.5082,10.5256,10.4996,10.5082,118600.0
2008-01-29 15:40:00,12.11,12.12,12.06,12.07,150800.0,10.5082,10.5169,10.4648,10.4735,150800.0
2008-01-29 15:45:00,12.08,12.09,12.06,12.09,127400.0,10.4822,10.4909,10.4648,10.4909,127400.0
2008-01-29 15:50:00,12.08,12.12,12.07,12.11,176500.0,10.4822,10.5169,10.4735,10.5082,176500.0
2008-01-29 15:55:00,12.11,12.11,12.07,12.09,198400.0,10.5082,10.5082,10.4735,10.4909,198400.0
2008-01-30 09:30:00,12.07,12.21,12.04,12.05,162700.0,10.4735,10.595,10.4475,10.4562,162700.0
2008-01-30 09:35:00,12.06,12.1,12.02,12.05,96800.0,10.4648,10.4996,10.4301,10.4562,96800.0
2008-01-30 09:40:00,12.05,12.2,12.03,12.05,403300.0,10.4562,10.5863,10.4388,10.4562,403300.0
2008-01-30 09:45:00,12.05,12.06,12.02,12.02,147300.0,10.4562,10.4648,10.4301,10.4301,147300.0
2008-01-30 09:50:00,12.03,12.03,11.98,12.0,127200.0,10.4388,10.4388,10.3954,10.4128,127200.0
2008-01-30 09:55:00,12.0,12.0,11.99,12.0,87500.0,10.4128,10.4128,10.4041,10.4128,87500.0
2008-01-30 10:00:00,12.0,12.01,11.99,12.0,64000.0,10.4128,10.4215,10.4041,10.4128,64000.0
2008-01-30 10:05:00,12.0,12.01,11.99,12.0,73000.0,10.4128,10.4215,10.4041,10.4128,73000.0
2008-01-30 10:10:00,12.0,12.01,11.99,12.0,329800.0,10.4128,10.4215,10.4041,10.4128,329800.0
2008-01-30 10:15:00,11.99,12.01,11.99,11.99,70100.0,10.4041,10.4215,10.4041,10.4041,70100.0
2008-01-30 10:20:00,12.0,12.0,11.99,11.99,87600.0,10.4128,10.4128,10.4041,10.4041,87600.0
2008-01-30 10:25:00,12.0,12.0,11.99,12.0,35000.0,10.4128,10.4128,10.4041,10.4128,35000.0
2008-01-30 10:30:00,12.0,12.01,11.99,12.0,176700.0,10.4128,10.4215,10.4041,10.4128,176700.0
2008-01-30 10:35:00,11.99,12.0,11.98,11.98,173200.0,10.4041,10.4128,10.3954,10.3954,173200.0
2008-01-30 10:40:00,11.99,12.01,11.99,12.0,95800.0,10.4041,10.4215,10.4041,10.4128,95800.0
2008-01-30 10:45:00,12.0,12.0,11.99,12.0,81800.0,10.4128,10.4128,10.4041,10.4128,81800.0
2008-01-30 10:50:00,12.0,12.0,11.99,12.0,101000.0,10.4128,10.4128,10.4041,10.4128,101000.0
2008-01-30 10:55:00,11.99,12.01,11.99,12.0,288800.0,10.4041,10.4215,10.4041,10.4128,288800.0
2008-01-30 11:00:00,11.99,12.0,11.99,12.0,95700.0,10.4041,10.4128,10.4041,10.4128,95700.0
2008-01-30 11:05:00,11.99,12.0,11.98,12.0,76400.0,10.4041,10.4128,10.3954,10.4128,76400.0
2008-01-30 11:10:00,12.0,12.0,11.99,11.99,45500.0,10.4128,10.4128,10.4041,10.4041,45500.0
2008-01-30 11:15:00,12.0,12.0,11.99,11.99,67700.0,10.4128,10.4128,10.4041,10.4041,67700.0
2008-01-30 11:20:00,12.0,12.0,11.99,12.0,55700.0,10.4128,10.4128,10.4041,10.4128,55700.0
2008-01-30 11:25:00,12.0,12.0,11.99,12.0,28500.0,10.4128,10.4128,10.4041,10.4128,28500.0
2008-01-30 11:30:00,12.0,12.0,11.99,12.0,77900.0,10.4128,10.4128,10.4041,10.4128,77900.0
2008-01-30 11:35:00,12.0,12.01,11.99,12.0,292600.0,10.4128,10.4215,10.4041,10.4128,292600.0
2008-01-30 11:40:00,12.0,12.0,11.99,12.0,132200.0,10.4128,10.4128,10.4041,10.4128,132200.0
2008-01-30 11:45:00,12.0,12.05,11.99,12.05,252800.0,10.4128,10.4562,10.4041,10.4562,252800.0
2008-01-30 11:50:00,12.05,12.06,12.02,12.02,155100.0,10.4562,10.4648,10.4301,10.4301,155100.0
2008-01-30 11:55:00,12.02,12.02,11.99,12.0,112200.0,10.4301,10.4301,10.4041,10.4128,112200.0
2008-01-30 12:00:00,12.0,12.01,11.99,11.99,100900.0,10.4128,10.4215,10.4041,10.4041,100900.0
2008-01-30 12:05:00,11.99,12.0,11.99,11.99,59900.0,10.4041,10.4128,10.4041,10.4041,59900.0
2008-01-30 12:10:00,12.0,12.0,11.99,12.0,31600.0,10.4128,10.4128,10.4041,10.4128,31600.0
2008-01-30 12:15:00,11.99,12.0,11.99,12.0,29000.0,10.4041,10.4128,10.4041,10.4128,29000.0
2008-01-30 12:20:00,12.0,12.0,11.99,12.0,46300.0,10.4128,10.4128,10.4041,10.4128,46300.0
2008-01-30 12:25:00,12.0,12.0,11.99,12.0,44000.0,10.4128,10.4128,10.4041,10.4128,44000.0
2008-01-30 12:30:00,11.99,12.0,11.99,11.99,93500.0,10.4041,10.4128,10.4041,10.4041,93500.0
2008-01-30 12:35:00,12.0,12.0,11.99,12.0,65600.0,10.4128,10.4128,10.4041,10.4128,65600.0
2008-01-30 12:40:00,11.99,12.0,11.99,12.0,36300.0,10.4041,10.4128,10.4041,10.4128,36300.0
2008-01-30 12:45:00,12.0,12.0,11.99,12.0,16400.0,10.4128,10.4128,10.4041,10.4128,16400.0
2008-01-30 12:50:00,12.0,12.0,11.92,11.93,315000.0,10.4128,10.4128,10.3434,10.352,315000.0
2008-01-30 12:55:00,11.93,11.94,11.93,11.94,26900.0,10.352,10.3607,10.352,10.3607,26900.0
2008-01-30 13:00:00,11.94,11.95,11.93,11.95,63400.0,10.3607,10.3694,10.352,10.3694,63400.0
2008-01-30 13:05:00,11.94,11.96,11.92,11.92,102300.0,10.3607,10.3781,10.3434,10.3434,102300.0
2008-01-30 13:10:00,11.93,11.93,11.92,11.93,60300.0,10.352,10.352,10.3434,10.352,60300.0
2008-01-30 13:15:00,11.92,11.93,11.88,11.9,112100.0,10.3434,10.352,10.3087,10.326,112100.0
2008-01-30 13:20:00,11.9,11.9,11.85,11.85,133300.0,10.326,10.326,10.2826,10.2826,133300.0
2008-01-30 13:25:00,11.85,11.88,11.85,11.86,86300.0,10.2826,10.3087,10.2826,10.2913,86300.0
2008-01-30 13:30:00,11.85,11.86,11.84,11.84,96300.0,10.2826,10.2913,10.2739,10.2739,96300.0
2008-01-30 13:35:00,11.85,11.87,11.84,11.86,96000.0,10.2826,10.3,10.2739,10.2913,96000.0
2008-01-30 13:40:00,11.85,11.86,11.82,11.82,89100.0,10.2826,10.2913,10.2566,10.2566,89100.0
2008-01-30 13:45:00,11.83,11.85,11.82,11.85,77400.0,10.2653,10.2826,10.2566,10.2826,77400.0
2008-01-30 13:50:00,11.85,11.85,11.84,11.85,49900.0,10.2826,10.2826,10.2739,10.2826,49900.0
2008-01-30 13:55:00,11.84,11.86,11.84,11.84,124700.0,10.2739,10.2913,10.2739,10.2739,124700.0
2008-01-30 14:00:00,11.85,11.85,11.84,11.84,79800.0,10.2826,10.2826,10.2739,10.2739,79800.0
2008-01-30 14:05:00,11.84,11.85,11.84,11.85,63500.0,10.2739,10.2826,10.2739,10.2826,63500.0
2008-01-30 14:10:00,11.85,11.99,11.84,11.86,197100.0,10.2826,10.4041,10.2739,10.2913,197100.0
2008-01-30 14:15:00,11.85,11.93,11.85,11.9,509300.0,10.2826,10.352,10.2826,10.326,509300.0
2008-01-30 14:20:00,11.89,11.91,11.87,11.9,408400.0,10.3173,10.3347,10.3,10.326,408400.0
2008-01-30 14:25:00,11.89,12.0,11.87,11.99,345000.0,10.3173,10.4128,10.3,10.4041,345000.0
2008-01-30 14:30:00,11.97,12.0,11.87,11.87,207800.0,10.3868,10.4128,10.3,10.3,207800.0
2008-01-30 14:35:00,11.87,11.89,11.81,11.84,288100.0,10.3,10.3173,10.2479,10.2739,288100.0
2008-01-30 14:40:00,11.85,11.96,11.84,11.93,172500.0,10.2826,10.3781,10.2739,10.352,172500.0
2008-01-30 14:45:00,11.94,12.0,11.92,11.98,111300.0,10.3607,10.4128,10.3434,10.3954,111300.0
2008-01-30 14:50:00,11.98,12.02,11.97,11.98,141400.0,10.3954,10.4301,10.3868,10.3954,141400.0
2008-01-30 14:55:00,11.98,12.02,11.98,12.0,172500.0,10.3954,10.4301,10.3954,10.4128,172500.0
2008-01-30 15:00:00,12.0,12.01,11.99,12.0,104300.0,10.4128,10.4215,10.4041,10.4128,104300.0
2008-01-30 15:05:00,12.0,12.0,11.99,11.99,90900.0,10.4128,10.4128,10.4041,10.4041,90900.0
2008-01-30 15:10:00,12.0,12.0,11.97,11.98,151200.0,10.4128,10.4128,10.3868,10.3954,151200.0
2008-01-30 15:15:00,11.98,12.01,11.94,11.99,171700.0,10.3954,10.4215,10.3607,10.4041,171700.0
2008-01-30 15:20:00,12.0,12.02,11.95,11.95,149800.0,10.4128,10.4301,10.3694,10.3694,149800.0
2008-01-30 15:25:00,11.94,11.99,11.92,11.95,162100.0,10.3607,10.4041,10.3434,10.3694,162100.0
2008-01-30 15:30:00,11.94,11.96,11.9,11.91,102700.0,10.3607,10.3781,10.326,10.3347,102700.0
2008-01-30 15:35:00,11.91,11.94,11.87,11.89,236500.0,10.3347,10.3607,10.3,10.3173,236500.0
2008-01-30 15:40:00,11.9,11.93,11.87,11.87,186700.0,10.326,10.352,10.3,10.3,186700.0
2008-01-30 15:45:00,11.87,11.92,11.83,11.92,204000.0,10.3,10.3434,10.2653,10.3434,204000.0
2008-01-30 15:50:00,11.92,11.92,11.85,11.86,166100.0,10.3434,10.3434,10.2826,10.2913,166100.0
2008-01-30 15:55:00,11.87,11.89,11.82,11.88,217200.0,10.3,10.3173,10.2566,10.3087,217200.0
2008-01-31 09:30:00,11.96,11.96,11.77,11.79,181300.0,10.3781,10.3781,10.2132,10.2306,181300.0
2008-01-31 09:35:00,11.8,11.91,11.78,11.83,259500.0,10.2392,10.3347,10.2219,10.2653,259500.0
2008-01-31 09:40:00,11.82,11.85,11.79,11.8,121100.0,10.2566,10.2826,10.2306,10.2392,121100.0
2008-01-31 09:45:00,11.8,11.83,11.77,11.8,153000.0,10.2392,10.2653,10.2132,10.2392,153000.0
2008-01-31 09:50:00,11.81,11.85,11.78,11.82,158400.0,10.2479,10.2826,10.2219,10.2566,158400.0
2008-01-31 09:55:00,11.82,11.88,11.82,11.86,145300.0,10.2566,10.3087,10.2566,10.2913,145300.0
2008-01-31 10:00:00,11.86,11.88,11.8,11.82,214300.0,10.2913,10.3087,10.2392,10.2566,214300.0
2008-01-31 10:05:00,11.82,11.91,11.81,11.9,90500.0,10.2566,10.3347,10.2479,10.326,90500.0
2008-01-31 10:10:00,11.9,11.9,11.85,11.88,74900.0,10.326,10.326,10.2826,10.3087,74900.0
2008-01-31 10:15:00,11.88,11.9,11.83,11.83,103600.0,10.3087,10.326,10.2653,10.2653,103600.0
2008-01-31 10:20:00,11.83,11.85,11.82,11.84,83000.0,10.2653,10.2826,10.2566,10.2739,83000.0
2008-01-31 10:25:00,11.84,11.86,11.83,11.85,153000.0,10.2739,10.2913,10.2653,10.2826,153000.0
2008-01-31 10:30:00,11.85,11.86,11.82,11.85,90300.0,10.2826,10.2913,10.2566,10.2826,90300.0
2008-01-31 10:35:00,11.85,11.85,11.8,11.8,85500.0,10.2826,10.2826,10.2392,10.2392,85500.0
2008-01-31 10:40:00,11.81,11.84,11.8,11.8,111900.0,10.2479,10.2739,10.2392,10.2392,111900.0
2008-01-31 10:45:00,11.81,11.84,11.8,11.83,71200.0,10.2479,10.2739,10.2392,10.2653,71200.0
2008-01-31 10:50:00,11.83,11.84,11.82,11.84,190400.0,10.2653,10.2739,10.2566,10.2739,190400.0
2008-01-31 10:55:00,11.84,11.86,11.83,11.85,121300.0,10.2739,10.2913,10.2653,10.2826,121300.0
2008-01-31 11:00:00,11.85,11.86,11.84,11.85,150100.0,10.2826,10.2913,10.2739,10.2826,150100.0
2008-01-31 11:05:00,11.85,11.85,11.84,11.85,102700.0,10.2826,10.2826,10.2739,10.2826,102700.0
2008-01-31 11:10:00,11.84,11.85,11.83,11.84,58600.0,10.2739,10.2826,10.2653,10.2739,58600.0
2008-01-31 11:15:00,11.84,11.85,11.83,11.85,32800.0,10.2739,10.2826,10.2653,10.2826,32800.0
2008-01-31 11:20:00,11.85,11.85,11.81,11.82,241700.0,10.2826,10.2826,10.2479,10.2566,241700.0
2008-01-31 11:25:00,11.81,11.87,11.81,11.85,313500.0,10.2479,10.3,10.2479,10.2826,313500.0
2008-01-31 11:30:00,11.84,11.86,11.84,11.85,148300.0,10.2739,10.2913,10.2739,10.2826,148300.0
2008-01-31 11:35:00,11.85,11.87,11.84,11.85,296200.0,10.2826,10.3,10.2739,10.2826,296200.0
2008-01-31 11:40:00,11.85,11.85,11.79,11.8,295100.0,10.2826,10.2826,10.2306,10.2392,295100.0
2008-01-31 11:45:00,11.79,11.88,11.79,11.85,226300.0,10.2306,10.3087,10.2306,10.2826,226300.0
2008-01-31 11:50:00,11.85,11.89,11.83,11.88,515900.0,10.2826,10.3173,10.2653,10.3087,515900.0
2008-01-31 11:55:00,11.88,11.89,11.83,11.85,423800.0,10.3087,10.3173,10.2653,10.2826,423800.0
2008-01-31 12:00:00,11.85,11.86,11.81,11.83,286300.0,10.2826,10.2913,10.2479,10.2653,286300.0
2008-01-31 12:05:00,11.83,11.84,11.79,11.8,113100.0,10.2653,10.2739,10.2306,10.2392,113100.0
2008-01-31 12:10:00,11.8,11.84,11.79,11.81,218400.0,10.2392,10.2739,10.2306,10.2479,218400.0
2008-01-31 12:15:00,11.81,11.82,11.78,11.8,95700.0,10.2479,10.2566,10.2219,10.2392,95700.0
2008-01-31 12:20:00,11.81,11.83,11.8,11.83,55900.0,10.2479,10.2653,10.2392,10.2653,55900.0
2008-01-31 12:25:00,11.82,11.84,11.81,11.84,71700.0,10.2566,10.2739,10.2479,10.2739,71700.0
2008-01-31 12:30:00,11.83,11.86,11.81,11.82,499200.0,10.2653,10.2913,10.2479,10.2566,499200.0
2008-01-31 12:35:00,11.82,11.83,11.81,11.83,78100.0,10.2566,10.2653,10.2479,10.2653,78100.0
2008-01-31 12:40:00,11.83,11.84,11.82,11.83,45600.0,10.2653,10.2739,10.2566,10.2653,45600.0
2008-01-31 12:45:00,11.83,11.84,11.82,11.83,122600.0,10.2653,10.2739,10.2566,10.2653,122600.0
2008-01-31 12:50:00,11.82,11.82,11.8,11.81,149100.0,10.2566,10.2566,10.2392,10.2479,149100.0
2008-01-31 12:55:00,11.8,11.81,11.8,11.81,36500.0,10.2392,10.2479,10.2392,10.2479,36500.0
2008-01-31 13:00:00,11.8,11.84,11.8,11.8,370500.0,10.2392,10.2739,10.2392,10.2392,370500.0
2008-01-31 13:05:00,11.8,11.8,11.76,11.78,85600.0,10.2392,10.2392,10.2045,10.2219,85600.0
2008-01-31 13:10:00,11.78,11.8,11.76,11.76,75100.0,10.2219,10.2392,10.2045,10.2045,75100.0
2008-01-31 13:15:00,11.77,11.8,11.76,11.79,53600.0,10.2132,10.2392,10.2045,10.2306,53600.0
2008-01-31 13:20:00,11.79,11.79,11.76,11.77,96600.0,10.2306,10.2306,10.2045,10.2132,96600.0
2008-01-31 13:25:00,11.77,11.8,11.76,11.8,133000.0,10.2132,10.2392,10.2045,10.2392,133000.0
2008-01-31 13:30:00,11.8,11.8,11.78,11.79,117600.0,10.2392,10.2392,10.2219,10.2306,117600.0
2008-01-31 13:35:00,11.79,11.79,11.78,11.78,64800.0,10.2306,10.2306,10.2219,10.2219,64800.0
2008-01-31 13:40:00,11.78,11.8,11.78,11.8,185100.0,10.2219,10.2392,10.2219,10.2392,185100.0
2008-01-31 13:45:00,11.8,11.8,11.77,11.78,266500.0,10.2392,10.2392,10.2132,10.2219,266500.0
2008-01-31 13:50:00,11.78,11.78,11.73,11.74,654500.0,10.2219,10.2219,10.1785,10.1872,654500.0
2008-01-31 13:55:00,11.74,11.75,11.71,11.72,110500.0,10.1872,10.1958,10.1611,10.1698,110500.0
2008-01-31 14:00:00,11.71,11.8,11.71,11.77,171400.0,10.1611,10.2392,10.1611,10.2132,171400.0
2008-01-31 14:05:00,11.78,11.78,11.74,11.75,121400.0,10.2219,10.2219,10.1872,10.1958,121400.0
2008-01-31 14:10:00,11.75,11.82,11.75,11.8,336900.0,10.1958,10.2566,10.1958,10.2392,336900.0
2008-01-31 14:15:00,11.8,11.81,11.78,11.78,183200.0,10.2392,10.2479,10.2219,10.2219,183200.0
2008-01-31 14:20:00,11.79,11.82,11.75,11.76,469600.0,10.2306,10.2566,10.1958,10.2045,469600.0
2008-01-31 14:25:00,11.75,11.77,11.74,11.76,111300.0,10.1958,10.2132,10.1872,10.2045,111300.0
2008-01-31 14:30:00,11.76,11.79,11.74,11.79,172800.0,10.2045,10.2306,10.1872,10.2306,172800.0
2008-01-31 14:35:00,11.79,11.81,11.77,11.77,128800.0,10.2306,10.2479,10.2132,10.2132,128800.0
2008-01-31 14:40:00,11.77,11.78,11.76,11.77,89000.0,10.2132,10.2219,10.2045,10.2132,89000.0
2008-01-31 14:45:00,11.76,11.8,11.76,11.79,171100.0,10.2045,10.2392,10.2045,10.2306,171100.0
2008-01-31 14:50:00,11.78,11.79,11.74,11.75,114500.0,10.2219,10.2306,10.1872,10.1958,114500.0
2008-01-31 14:55:00,11.75,11.75,11.74,11.75,116500.0,10.1958,10.1958,10.1872,10.1958,116500.0
2008-01-31 15:00:00,11.75,11.76,11.74,11.75,390100.0,10.1958,10.2045,10.1872,10.1958,390100.0
2008-01-31 15:05:00,11.76,11.78,11.73,11.76,360300.0,10.2045,10.2219,10.1785,10.2045,360300.0
2008-01-31 15:10:00,11.76,11.78,11.75,11.76,219800.0,10.2045,10.2219,10.1958,10.2045,219800.0
2008-01-31 15:15:00,11.76,11.76,11.74,11.75,110200.0,10.2045,10.2045,10.1872,10.1958,110200.0
2008-01-31 15:20:00,11.75,11.84,11.74,11.79,324600.0,10.1958,10.2739,10.1872,10.2306,324600.0
2008-01-31 15:25:00,11.8,11.81,11.78,11.8,180200.0,10.2392,10.2479,10.2219,10.2392,180200.0
2008-01-31 15:30:00,11.79,11.8,11.75,11.76,187600.0,10.2306,10.2392,10.1958,10.2045,187600.0
2008-01-31 15:35:00,11.76,11.82,11.75,11.76,429500.0,10.2045,10.2566,10.1958,10.2045,429500.0
2008-01-31 15:40:00,11.76,11.83,11.76,11.8,451900.0,10.2045,10.2653,10.2045,10.2392,451900.0
2008-01-31 15:45:00,11.8,11.8,11.78,11.79,226100.0,10.2392,10.2392,10.2219,10.2306,226100.0
2008-01-31 15:50:00,11.79,11.82,11.7,11.71,592300.0,10.2306,10.2566,10.1525,10.1611,592300.0
2008-01-31 15:55:00,11.71,11.75,11.7,11.71,521700.0,10.1611,10.1958,10.1525,10.1611,521700.0
2008-02-01 09:30:00,11.75,11.75,11.68,11.72,179100.0,10.1958,10.1958,10.1351,10.1698,179100.0
2008-02-01 09:35:00,11.71,11.77,11.62,11.76,232500.0,10.1611,10.2132,10.083,10.2045,232500.0
2008-02-01 09:40:00,11.76,11.77,11.7,11.72,105300.0,10.2045,10.2132,10.1525,10.1698,105300.0
2008-02-01 09:45:00,11.72,11.75,11.72,11.74,85400.0,10.1698,10.1958,10.1698,10.1872,85400.0
2008-02-01 09:50:00,11.74,11.76,11.73,11.73,98000.0,10.1872,10.2045,10.1785,10.1785,98000.0
2008-02-01 09:55:00,11.74,11.75,11.72,11.73,58400.0,10.1872,10.1958,10.1698,10.1785,58400.0
2008-02-01 10:00:00,11.73,11.82,11.73,11.82,239400.0,10.1785,10.2566,10.1785,10.2566,239400.0
2008-02-01 10:05:00,11.82,11.84,11.8,11.8,103100.0,10.2566,10.2739,10.2392,10.2392,103100.0
2008-02-01 10:10:00,11.81,11.84,11.81,11.82,79700.0,10.2479,10.2739,10.2479,10.2566,79700.0
2008-02-01 10:15:00,11.82,11.82,11.75,11.8,159000.0,10.2566,10.2566,10.1958,10.2392,159000.0
2008-02-01 10:20:00,11.8,11.83,11.75,11.76,80900.0,10.2392,10.2653,10.1958,10.2045,80900.0
2008-02-01 10:25:00,11.76,11.81,11.72,11.8,92900.0,10.2045,10.2479,10.1698,10.2392,92900.0
2008-02-01 10:30:00,11.8,11.8,11.75,11.77,68600.0,10.2392,10.2392,10.1958,10.2132,68600.0
2008-02-01 10:35:00,11.76,11.79,11.75,11.76,82900.0,10.2045,10.2306,10.1958,10.2045,82900.0
2008-02-01 10:40:00,11.76,11.76,11.7,11.7,76200.0,10.2045,10.2045,10.1525,10.1525,76200.0
2008-02-01 10:45:00,11.7,11.8,11.69,11.76,205100.0,10.1525,10.2392,10.1438,10.2045,205100.0
2008-02-01 10:50:00,11.76,11.82,11.76,11.8,107800.0,10.2045,10.2566,10.2045,10.2392,107800.0
2008-02-01 10:55:00,11.8,11.8,11.77,11.77,70800.0,10.2392,10.2392,10.2132,10.2132,70800.0
2008-02-01 11:00:00,11.77,11.83,11.76,11.8,103100.0,10.2132,10.2653,10.2045,10.2392,103100.0
2008-02-01 11:05:00,11.8,11.8,11.77,11.78,204100.0,10.2392,10.2392,10.2132,10.2219,204100.0
2008-02-01 11:10:00,11.78,11.8,11.77,11.79,66200.0,10.2219,10.2392,10.2132,10.2306,66200.0
2008-02-01 11:15:00,11.79,11.81,11.78,11.81,90300.0,10.2306,10.2479,10.2219,10.2479,90300.0
2008-02-01 11:20:00,11.8,11.82,11.79,11.8,144300.0,10.2392,10.2566,10.2306,10.2392,144300.0
2008-02-01 11:25:00,11.81,11.81,11.79,11.8,82100.0,10.2479,10.2479,10.2306,10.2392,82100.0
2008-02-01 11:30:00,11.79,11.81,11.79,11.8,130000.0,10.2306,10.2479,10.2306,10.2392,130000.0
2008-02-01 11:35:00,11.8,11.81,11.79,11.8,169700.0,10.2392,10.2479,10.2306,10.2392,169700.0
2008-02-01 11:40:00,11.79,11.81,11.79,11.8,152100.0,10.2306,10.2479,10.2306,10.2392,152100.0
2008-02-01 11:45:00,11.8,11.82,11.79,11.81,100600.0,10.2392,10.2566,10.2306,10.2479,100600.0
2008-02-01 11:50:00,11.82,11.82,11.79,11.8,143400.0,10.2566,10.2566,10.2306,10.2392,143400.0
2008-02-01 11:55:00,11.8,11.81,11.79,11.8,115000.0,10.2392,10.2479,10.2306,10.2392,115000.0
2008-02-01 12:00:00,11.8,11.8,11.79,11.8,75900.0,10.2392,10.2392,10.2306,10.2392,75900.0
2008-02-01 12:05:00,11.8,11.81,11.78,11.78,100700.0,10.2392,10.2479,10.2219,10.2219,100700.0
2008-02-01 12:10:00,11.79,11.79,11.77,11.78,130000.0,10.2306,10.2306,10.2132,10.2219,130000.0
2008-02-01 12:15:00,11.77,11.8,11.77,11.79,81500.0,10.2132,10.2392,10.2132,10.2306,81500.0
2008-02-01 12:20:00,11.8,11.81,11.79,11.8,123900.0,10.2392,10.2479,10.2306,10.2392,123900.0
2008-02-01 12:25:00,11.8,11.81,11.79,11.8,79100.0,10.2392,10.2479,10.2306,10.2392,79100.0
2008-02-01 12:30:00,11.8,11.81,11.79,11.79,86200.0,10.2392,10.2479,10.2306,10.2306,86200.0
2008-02-01 12:35:00,11.8,11.8,11.79,11.79,61800.0,10.2392,10.2392,10.2306,10.2306,61800.0
2008-02-01 12:40:00,11.8,11.81,11.79,11.8,56900.0,10.2392,10.2479,10.2306,10.2392,56900.0
2008-02-01 12:45:00,11.8,11.82,11.79,11.8,95400.0,10.2392,10.2566,10.2306,10.2392,95400.0
2008-02-01 12:50:00,11.79,11.81,11.79,11.8,93100.0,10.2306,10.2479,10.2306,10.2392,93100.0
2008-02-01 12:55:00,11.79,11.8,11.79,11.79,66000.0,10.2306,10.2392,10.2306,10.2306,66000.0
2008-02-01 13:00:00,11.8,11.81,11.79,11.8,92600.0,10.2392,10.2479,10.2306,10.2392,92600.0
2008-02-01 13:05:00,11.8,11.9,11.8,11.83,288700.0,10.2392,10.326,10.2392,10.2653,288700.0
2008-02-01 13:10:00,11.82,11.83,11.79,11.8,160700.0,10.2566,10.2653,10.2306,10.2392,160700.0
2008-02-01 13:15:00,11.8,11.83,11.79,11.8,178100.0,10.2392,10.2653,10.2306,10.2392,178100.0
2008-02-01 13:20:00,11.8,11.85,11.79,11.85,171200.0,10.2392,10.2826,10.2306,10.2826,171200.0
2008-02-01 13:25:00,11.85,11.89,11.84,11.88,59100.0,10.2826,10.3173,10.2739,10.3087,59100.0
2008-02-01 13:30:00,11.88,11.88,11.87,11.87,22500.0,10.3087,10.3087,10.3,10.3,22500.0
2008-02-01 13:35:00,11.88,11.89,11.87,11.88,74900.0,10.3087,10.3173,10.3,10.3087,74900.0
2008-02-01 13:40:00,11.89,11.89,11.88,11.88,23800.0,10.3173,10.3173,10.3087,10.3087,23800.0
2008-02-01 13:45:00,11.89,11.93,11.88,11.93,136700.0,10.3173,10.352,10.3087,10.352,136700.0
2008-02-01 13:50:00,11.93,11.93,11.89,11.9,212500.0,10.352,10.352,10.3173,10.326,212500.0
2008-02-01 13:55:00,11.9,11.9,11.86,11.87,102400.0,10.326,10.326,10.2913,10.3,102400.0
2008-02-01 14:00:00,11.87,11.91,11.86,11.9,171800.0,10.3,10.3347,10.2913,10.326,171800.0
2008-02-01 14:05:00,11.9,11.91,11.89,11.9,115700.0,10.326,10.3347,10.3173,10.326,115700.0
2008-02-01 14:10:00,11.9,11.95,11.89,11.95,127400.0,10.326,10.3694,10.3173,10.3694,127400.0
2008-02-01 14:15:00,11.95,11.98,11.95,11.97,481100.0,10.3694,10.3954,10.3694,10.3868,481100.0
2008-02-01 14:20:00,11.97,12.0,11.97,12.0,94100.0,10.3868,10.4128,10.3868,10.4128,94100.0
2008-02-01 14:25:00,12.0,12.03,11.99,12.02,85700.0,10.4128,10.4388,10.4041,10.4301,85700.0
2008-02-01 14:30:00,12.02,12.09,12.02,12.09,361300.0,10.4301,10.4909,10.4301,10.4909,361300.0
2008-02-01 14:35:00,12.09,12.15,12.09,12.12,276100.0,10.4909,10.5429,10.4909,10.5169,276100.0
2008-02-01 14:40:00,12.12,12.14,12.12,12.12,235300.0,10.5169,10.5343,10.5169,10.5169,235300.0
2008-02-01 14:45:00,12.12,12.15,12.11,12.12,194500.0,10.5169,10.5429,10.5082,10.5169,194500.0
2008-02-01 14:50:00,12.13,12.14,12.09,12.09,2226500.0,10.5256,10.5343,10.4909,10.4909,2226500.0
2008-02-01 14:55:00,12.1,12.14,12.09,12.13,309200.0,10.4996,10.5343,10.4909,10.5256,309200.0
2008-02-01 15:00:00,12.13,12.2,12.13,12.2,208500.0,10.5256,10.5863,10.5256,10.5863,208500.0
2008-02-01 15:05:00,12.2,12.2,12.14,12.15,315400.0,10.5863,10.5863,10.5343,10.5429,315400.0
2008-02-01 15:10:00,12.16,12.17,12.14,12.15,228600.0,10.5516,10.5603,10.5343,10.5429,228600.0
2008-02-01 15:15:00,12.15,12.15,12.13,12.14,186500.0,10.5429,10.5429,10.5256,10.5343,186500.0
2008-02-01 15:20:00,12.15,12.16,12.14,12.14,234500.0,10.5429,10.5516,10.5343,10.5343,234500.0
2008-02-01 15:25:00,12.14,12.15,12.12,12.13,199400.0,10.5343,10.5429,10.5169,10.5256,199400.0
2008-02-01 15:30:00,12.13,12.14,12.09,12.1,358800.0,10.5256,10.5343,10.4909,10.4996,358800.0
2008-02-01 15:35:00,12.1,12.14,12.06,12.13,197500.0,10.4996,10.5343,10.4648,10.5256,197500.0
2008-02-01 15:40:00,12.13,12.17,12.13,12.16,236600.0,10.5256,10.5603,10.5256,10.5516,236600.0
2008-02-01 15:45:00,12.16,12.2,12.14,12.19,259100.0,10.5516,10.5863,10.5343,10.5777,259100.0
2008-02-01 15:50:00,12.18,12.2,12.18,12.19,169000.0,10.569,10.5863,10.569,10.5777,169000.0
2008-02-01 15:55:00,12.2,12.2,12.17,12.19,416500.0,10.5863,10.5863,10.5603,10.5777,416500.0
2008-02-04 09:30:00,12.25,12.43,12.22,12.3,232800.0,10.6297,10.7859,10.6037,10.6731,232800.0
2008-02-04 09:35:00,12.31,12.33,12.15,12.18,148700.0,10.6818,10.6991,10.5429,10.569,148700.0
2008-02-04 09:40:00,12.18,12.28,12.07,12.15,143600.0,10.569,10.6557,10.4735,10.5429,143600.0
2008-02-04 09:45:00,12.14,12.14,12.08,12.11,145300.0,10.5343,10.5343,10.4822,10.5082,145300.0
2008-02-04 09:50:00,12.1,12.12,12.06,12.11,105200.0,10.4996,10.5169,10.4648,10.5082,105200.0
2008-02-04 09:55:00,12.12,12.14,12.08,12.1,143500.0,10.5169,10.5343,10.4822,10.4996,143500.0
2008-02-04 10:00:00,12.09,12.1,12.06,12.09,68900.0,10.4909,10.4996,10.4648,10.4909,68900.0
2008-02-04 10:05:00,12.09,12.09,12.05,12.06,66900.0,10.4909,10.4909,10.4562,10.4648,66900.0
2008-02-04 10:10:00,12.06,12.11,12.05,12.1,101300.0,10.4648,10.5082,10.4562,10.4996,101300.0
2008-02-04 10:15:00,12.1,12.13,12.1,12.12,89400.0,10.4996,10.5256,10.4996,10.5169,89400.0
2008-02-04 10:20:00,12.12,12.14,12.09,12.1,145800.0,10.5169,10.5343,10.4909,10.4996,145800.0
2008-02-04 10:25:00,12.09,12.1,12.05,12.05,48900.0,10.4909,10.4996,10.4562,10.4562,48900.0
2008-02-04 10:30:00,12.05,12.06,12.01,12.03,118700.0,10.4562,10.4648,10.4215,10.4388,118700.0
2008-02-04 10:35:00,12.03,12.03,12.0,12.03,64100.0,10.4388,10.4388,10.4128,10.4388,64100.0
2008-02-04 10:40:00,12.02,12.07,12.02,12.07,63200.0,10.4301,10.4735,10.4301,10.4735,63200.0
2008-02-04 10:45:00,12.08,12.09,12.06,12.06,82800.0,10.4822,10.4909,10.4648,10.4648,82800.0
2008-02-04 10:50:00,12.06,12.07,12.0,12.0,302200.0,10.4648,10.4735,10.4128,10.4128,302200.0
2008-02-04 10:55:00,12.0,12.01,11.99,12.0,129100.0,10.4128,10.4215,10.4041,10.4128,129100.0
2008-02-04 11:00:00,11.99,12.02,11.98,11.98,98800.0,10.4041,10.4301,10.3954,10.3954,98800.0
2008-02-04 11:05:00,11.99,12.05,11.98,12.05,79000.0,10.4041,10.4562,10.3954,10.4562,79000.0
2008-02-04 11:10:00,12.04,12.05,12.0,12.01,54000.0,10.4475,10.4562,10.4128,10.4215,54000.0
2008-02-04 11:15:00,12.0,12.03,11.99,12.0,78900.0,10.4128,10.4388,10.4041,10.4128,78900.0
2008-02-04 11:20:00,12.0,12.01,11.99,12.0,120200.0,10.4128,10.4215,10.4041,10.4128,120200.0
2008-02-04 11:25:00,11.99,12.0,11.99,11.99,24900.0,10.4041,10.4128,10.4041,10.4041,24900.0
2008-02-04 11:30:00,11.99,12.05,11.99,12.04,60100.0,10.4041,10.4562,10.4041,10.4475,60100.0
2008-02-04 11:35:00,12.04,12.04,11.94,11.95,81900.0,10.4475,10.4475,10.3607,10.3694,81900.0
2008-02-04 11:40:00,11.95,11.95,11.91,11.93,75100.0,10.3694,10.3694,10.3347,10.352,75100.0
2008-02-04 11:45:00,11.93,11.95,11.92,11.93,88100.0,10.352,10.3694,10.3434,10.352,88100.0
2008-02-04 11:50:00,11.93,11.94,11.93,11.93,14200.0,10.352,10.3607,10.352,10.352,14200.0
2008-02-04 11:55:00,11.93,11.94,11.9,11.9,58900.0,10.352,10.3607,10.326,10.326,58900.0
2008-02-04 12:00:00,11.9,11.92,11.9,11.92,39100.0,10.326,10.3434,10.326,10.3434,39100.0
2008-02-04 12:05:00,11.91,11.95,11.91,11.95,51800.0,10.3347,10.3694,10.3347,10.3694,51800.0
2008-02-04 12:10:00,11.95,11.95,11.92,11.92,56000.0,10.3694,10.3694,10.3434,10.3434,56000.0
2008-02-04 12:15:00,11.92,11.93,11.91,11.91,58300.0,10.3434,10.352,10.3347,10.3347,58300.0
2008-02-04 12:20:00,11.92,11.92,11.89,11.89,37800.0,10.3434,10.3434,10.3173,10.3173,37800.0
2008-02-04 12:25:00,11.89,11.9,11.86,11.88,81900.0,10.3173,10.326,10.2913,10.3087,81900.0
2008-02-04 12:30:00,11.88,11.89,11.87,11.89,48100.0,10.3087,10.3173,10.3,10.3173,48100.0
2008-02-04 12:35:00,11.88,11.89,11.87,11.89,76100.0,10.3087,10.3173,10.3,10.3173,76100.0
2008-02-04 12:40:00,11.89,11.89,11.84,11.85,109100.0,10.3173,10.3173,10.2739,10.2826,109100.0
2008-02-04 12:45:00,11.84,11.85,11.84,11.85,60600.0,10.2739,10.2826,10.2739,10.2826,60600.0
2008-02-04 12:50:00,11.85,11.85,11.84,11.85,54300.0,10.2826,10.2826,10.2739,10.2826,54300.0
2008-02-04 12:55:00,11.84,11.86,11.83,11.84,120600.0,10.2739,10.2913,10.2653,10.2739,120600.0
2008-02-04 13:00:00,11.83,11.84,11.82,11.83,49500.0,10.2653,10.2739,10.2566,10.2653,49500.0
2008-02-04 13:05:00,11.83,11.83,11.8,11.81,118500.0,10.2653,10.2653,10.2392,10.2479,118500.0
2008-02-04 13:10:00,11.8,11.82,11.8,11.82,44700.0,10.2392,10.2566,10.2392,10.2566,44700.0
2008-02-04 13:15:00,11.81,11.82,11.81,11.82,41400.0,10.2479,10.2566,10.2479,10.2566,41400.0
2008-02-04 13:20:00,11.81,11.82,11.81,11.82,65900.0,10.2479,10.2566,10.2479,10.2566,65900.0
2008-02-04 13:25:00,11.81,11.83,11.8,11.81,99400.0,10.2479,10.2653,10.2392,10.2479,99400.0
2008-02-04 13:30:00,11.81,11.83,11.8,11.83,64000.0,10.2479,10.2653,10.2392,10.2653,64000.0
2008-02-04 13:35:00,11.82,11.87,11.82,11.86,71400.0,10.2566,10.3,10.2566,10.2913,71400.0
2008-02-04 13:40:00,11.86,11.9,11.86,11.88,68400.0,10.2913,10.326,10.2913,10.3087,68400.0
2008-02-04 13:45:00,11.88,11.9,11.88,11.89,41200.0,10.3087,10.326,10.3087,10.3173,41200.0
2008-02-04 13:50:00,11.9,11.9,11.89,11.89,43300.0,10.326,10.326,10.3173,10.3173,43300.0
2008-02-04 13:55:00,11.89,11.9,11.89,11.89,84200.0,10.3173,10.326,10.3173,10.3173,84200.0
2008-02-04 14:00:00,11.89,11.9,11.89,11.9,52900.0,10.3173,10.326,10.3173,10.326,52900.0
2008-02-04 14:05:00,11.9,11.9,11.88,11.88,70500.0,10.326,10.326,10.3087,10.3087,70500.0
2008-02-04 14:10:00,11.88,11.9,11.88,11.89,60800.0,10.3087,10.326,10.3087,10.3173,60800.0
2008-02-04 14:15:00,11.88,11.92,11.88,11.92,52700.0,10.3087,10.3434,10.3087,10.3434,52700.0
2008-02-04 14:20:00,11.91,11.95,11.91,11.94,107600.0,10.3347,10.3694,10.3347,10.3607,107600.0
2008-02-04 14:25:00,11.94,11.94,11.93,11.93,93900.0,10.3607,10.3607,10.352,10.352,93900.0
2008-02-04 14:30:00,11.94,11.94,11.9,11.9,128400.0,10.3607,10.3607,10.326,10.326,128400.0
2008-02-04 14:35:00,11.91,11.91,11.88,11.89,75700.0,10.3347,10.3347,10.3087,10.3173,75700.0
2008-02-04 14:40:00,11.89,11.89,11.88,11.89,44000.0,10.3173,10.3173,10.3087,10.3173,44000.0
2008-02-04 14:45:00,11.89,11.91,11.88,11.91,63500.0,10.3173,10.3347,10.3087,10.3347,63500.0
2008-02-04 14:50:00,11.9,11.91,11.88,11.88,52500.0,10.326,10.3347,10.3087,10.3087,52500.0
2008-02-04 14:55:00,11.88,11.91,11.88,11.91,56700.0,10.3087,10.3347,10.3087,10.3347,56700.0
2008-02-04 15:00:00,11.9,11.91,11.89,11.89,64000.0,10.326,10.3347,10.3173,10.3173,64000.0
2008-02-04 15:05:00,11.9,11.91,11.88,11.9,89100.0,10.326,10.3347,10.3087,10.326,89100.0
2008-02-04 15:10:00,11.9,11.92,11.89,11.92,269100.0,10.326,10.3434,10.3173,10.3434,269100.0
2008-02-04 15:15:00,11.92,11.95,11.91,11.92,194300.0,10.3434,10.3694,10.3347,10.3434,194300.0
2008-02-04 15:20:00,11.92,11.93,11.91,11.93,136200.0,10.3434,10.352,10.3347,10.352,136200.0
2008-02-04 15:25:00,11.93,11.93,11.92,11.92,130300.0,10.352,10.352,10.3434,10.3434,130300.0
2008-02-04 15:30:00,11.93,11.94,11.92,11.93,103600.0,10.352,10.3607,10.3434,10.352,103600.0
2008-02-04 15:35:00,11.93,11.98,11.93,11.98,219600.0,10.352,10.3954,10.352,10.3954,219600.0
2008-02-04 15:40:00,11.98,11.98,11.97,11.97,195900.0,10.3954,10.3954,10.3868,10.3868,195900.0
2008-02-04 15:45:00,11.98,11.99,11.96,11.97,178800.0,10.3954,10.4041,10.3781,10.3868,178800.0
2008-02-04 15:50:00,11.97,11.97,11.93,11.93,147100.0,10.3868,10.3868,10.352,10.352,147100.0
2008-02-04 15:55:00,11.93,11.94,11.91,11.93,255600.0,10.352,10.3607,10.3347,10.352,255600.0
2008-02-05 09:30:00,11.96,11.96,11.9,11.95,118000.0,10.3781,10.3781,10.326,10.3694,118000.0
2008-02-05 09:35:00,11.95,12.0,11.89,11.89,169500.0,10.3694,10.4128,10.3173,10.3173,169500.0
2008-02-05 09:40:00,11.89,11.91,11.85,11.87,260800.0,10.3173,10.3347,10.2826,10.3,260800.0
2008-02-05 09:45:00,11.86,11.87,11.8,11.82,164300.0,10.2913,10.3,10.2392,10.2566,164300.0
2008-02-05 09:50:00,11.81,11.91,11.81,11.89,172200.0,10.2479,10.3347,10.2479,10.3173,172200.0
2008-02-05 09:55:00,11.9,11.93,11.87,11.88,202400.0,10.326,10.352,10.3,10.3087,202400.0
2008-02-05 10:00:00,11.88,11.89,11.84,11.85,127800.0,10.3087,10.3173,10.2739,10.2826,127800.0
2008-02-05 10:05:00,11.85,11.9,11.85,11.89,137100.0,10.2826,10.326,10.2826,10.3173,137100.0
2008-02-05 10:10:00,11.89,11.91,11.87,11.87,109600.0,10.3173,10.3347,10.3,10.3,109600.0
2008-02-05 10:15:00,11.87,11.91,11.85,11.89,188400.0,10.3,10.3347,10.2826,10.3173,188400.0
2008-02-05 10:20:00,11.88,11.91,11.87,11.87,109400.0,10.3087,10.3347,10.3,10.3,109400.0
2008-02-05 10:25:00,11.88,11.91,11.87,11.89,177300.0,10.3087,10.3347,10.3,10.3173,177300.0
2008-02-05 10:30:00,11.9,11.96,11.89,11.95,162100.0,10.326,10.3781,10.3173,10.3694,162100.0
2008-02-05 10:35:00,11.95,11.96,11.93,11.94,146000.0,10.3694,10.3781,10.352,10.3607,146000.0
2008-02-05 10:40:00,11.93,11.95,11.92,11.93,1064100.0,10.352,10.3694,10.3434,10.352,1064100.0
2008-02-05 10:45:00,11.93,11.94,11.92,11.94,121200.0,10.352,10.3607,10.3434,10.3607,121200.0
2008-02-05 10:50:00,11.93,11.93,11.88,11.88,94600.0,10.352,10.352,10.3087,10.3087,94600.0
2008-02-05 10:55:00,11.88,11.94,11.85,11.9,130400.0,10.3087,10.3607,10.2826,10.326,130400.0
2008-02-05 11:00:00,11.89,11.91,11.87,11.91,87400.0,10.3173,10.3347,10.3,10.3347,87400.0
2008-02-05 11:05:00,11.9,11.91,11.86,11.87,127700.0,10.326,10.3347,10.2913,10.3,127700.0
2008-02-05 11:10:00,11.87,11.91,11.87,11.9,73000.0,10.3,10.3347,10.3,10.326,73000.0
2008-02-05 11:15:00,11.9,11.9,11.88,11.88,43300.0,10.326,10.326,10.3087,10.3087,43300.0
2008-02-05 11:20:00,11.88,11.89,11.87,11.88,145400.0,10.3087,10.3173,10.3,10.3087,145400.0
2008-02-05 11:25:00,11.88,11.89,11.87,11.87,74500.0,10.3087,10.3173,10.3,10.3,74500.0
2008-02-05 11:30:00,11.88,11.91,11.86,11.9,140000.0,10.3087,10.3347,10.2913,10.326,140000.0
2008-02-05 11:35:00,11.89,11.91,11.89,11.9,105000.0,10.3173,10.3347,10.3173,10.326,105000.0
2008-02-05 11:40:00,11.9,11.91,11.88,11.88,96100.0,10.326,10.3347,10.3087,10.3087,96100.0
2008-02-05 11:45:00,11.89,11.91,11.88,11.9,176000.0,10.3173,10.3347,10.3087,10.326,176000.0
2008-02-05 11:50:00,11.89,11.9,11.88,11.89,46100.0,10.3173,10.326,10.3087,10.3173,46100.0
2008-02-05 11:55:00,11.89,11.91,11.88,11.9,111100.0,10.3173,10.3347,10.3087,10.326,111100.0
2008-02-05 12:00:00,11.9,11.9,11.88,11.89,46500.0,10.326,10.326,10.3087,10.3173,46500.0
2008-02-05 12:05:00,11.88,11.89,11.87,11.88,135100.0,10.3087,10.3173,10.3,10.3087,135100.0
2008-02-05 12:10:00,11.88,11.9,11.86,11.89,171200.0,10.3087,10.326,10.2913,10.3173,171200.0
2008-02-05 12:15:00,11.88,11.91,11.88,11.89,73600.0,10.3087,10.3347,10.3087,10.3173,73600.0
2008-02-05 12:20:00,11.9,11.9,11.86,11.86,80500.0,10.326,10.326,10.2913,10.2913,80500.0
2008-02-05 12:25:00,11.86,11.87,11.85,11.87,124000.0,10.2913,10.3,10.2826,10.3,124000.0
2008-02-05 12:30:00,11.86,11.9,11.86,11.89,161400.0,10.2913,10.326,10.2913,10.3173,161400.0
2008-02-05 12:35:00,11.88,11.9,11.86,11.89,144500.0,10.3087,10.326,10.2913,10.3173,144500.0
2008-02-05 12:40:00,11.89,11.9,11.88,11.89,216000.0,10.3173,10.326,10.3087,10.3173,216000.0
2008-02-05 12:45:00,11.89,11.91,11.87,11.9,244600.0,10.3173,10.3347,10.3,10.326,244600.0
2008-02-05 12:50:00,11.9,11.94,11.89,11.91,134900.0,10.326,10.3607,10.3173,10.3347,134900.0
2008-02-05 12:55:00,11.91,11.92,11.91,11.92,34800.0,10.3347,10.3434,10.3347,10.3434,34800.0
2008-02-05 13:00:00,11.92,12.0,11.92,11.98,250200.0,10.3434,10.4128,10.3434,10.3954,250200.0
2008-02-05 13:05:00,11.98,11.99,11.92,11.93,89200.0,10.3954,10.4041,10.3434,10.352,89200.0
2008-02-05 13:10:00,11.92,11.94,11.88,11.94,109000.0,10.3434,10.3607,10.3087,10.3607,109000.0
2008-02-05 13:15:00,11.94,11.94,11.91,11.93,60200.0,10.3607,10.3607,10.3347,10.352,60200.0
2008-02-05 13:20:00,11.92,11.95,11.92,11.93,39600.0,10.3434,10.3694,10.3434,10.352,39600.0
2008-02-05 13:25:00,11.93,11.94,11.92,11.93,47300.0,10.352,10.3607,10.3434,10.352,47300.0
2008-02-05 13:30:00,11.92,11.93,11.88,11.89,48300.0,10.3434,10.352,10.3087,10.3173,48300.0
2008-02-05 13:35:00,11.89,11.9,11.87,11.89,73800.0,10.3173,10.326,10.3,10.3173,73800.0
2008-02-05 13:40:00,11.88,11.9,11.86,11.87,76800.0,10.3087,10.326,10.2913,10.3,76800.0
2008-02-05 13:45:00,11.87,11.89,11.86,11.87,94800.0,10.3,10.3173,10.2913,10.3,94800.0
2008-02-05 13:50:00,11.86,11.87,11.86,11.86,24100.0,10.2913,10.3,10.2913,10.2913,24100.0
2008-02-05 13:55:00,11.87,11.87,11.86,11.86,30500.0,10.3,10.3,10.2913,10.2913,30500.0
2008-02-05 14:00:00,11.86,11.87,11.83,11.84,103300.0,10.2913,10.3,10.2653,10.2739,103300.0
2008-02-05 14:05:00,11.83,11.87,11.81,11.86,121800.0,10.2653,10.3,10.2479,10.2913,121800.0
2008-02-05 14:10:00,11.85,11.86,11.83,11.83,54300.0,10.2826,10.2913,10.2653,10.2653,54300.0
2008-02-05 14:15:00,11.83,11.89,11.83,11.89,93400.0,10.2653,10.3173,10.2653,10.3173,93400.0
2008-02-05 14:20:00,11.89,11.89,11.85,11.88,89400.0,10.3173,10.3173,10.2826,10.3087,89400.0
2008-02-05 14:25:00,11.88,11.9,11.87,11.88,77000.0,10.3087,10.326,10.3,10.3087,77000.0
2008-02-05 14:30:00,11.89,11.89,11.87,11.87,53700.0,10.3173,10.3173,10.3,10.3,53700.0
2008-02-05 14:35:00,11.88,11.89,11.87,11.88,126200.0,10.3087,10.3173,10.3,10.3087,126200.0
2008-02-05 14:40:00,11.88,11.88,11.85,11.86,75400.0,10.3087,10.3087,10.2826,10.2913,75400.0
2008-02-05 14:45:00,11.86,11.86,11.83,11.85,87600.0,10.2913,10.2913,10.2653,10.2826,87600.0
2008-02-05 14:50:00,11.86,11.86,11.8,11.81,218600.0,10.2913,10.2913,10.2392,10.2479,218600.0
2008-02-05 14:55:00,11.82,11.84,11.81,11.82,77300.0,10.2566,10.2739,10.2479,10.2566,77300.0
2008-02-05 15:00:00,11.82,11.83,11.8,11.81,61000.0,10.2566,10.2653,10.2392,10.2479,61000.0
2008-02-05 15:05:00,11.81,11.81,11.77,11.78,139800.0,10.2479,10.2479,10.2132,10.2219,139800.0
2008-02-05 15:10:00,11.78,11.8,11.74,11.8,192800.0,10.2219,10.2392,10.1872,10.2392,192800.0
2008-02-05 15:15:00,11.8,11.82,11.79,11.81,111800.0,10.2392,10.2566,10.2306,10.2479,111800.0
2008-02-05 15:20:00,11.82,11.84,11.79,11.8,117300.0,10.2566,10.2739,10.2306,10.2392,117300.0
2008-02-05 15:25:00,11.8,11.8,11.74,11.78,146600.0,10.2392,10.2392,10.1872,10.2219,146600.0
2008-02-05 15:30:00,11.79,11.82,11.78,11.78,124000.0,10.2306,10.2566,10.2219,10.2219,124000.0
2008-02-05 15:35:00,11.78,11.81,11.78,11.79,93300.0,10.2219,10.2479,10.2219,10.2306,93300.0
2008-02-05 15:40:00,11.79,11.79,11.74,11.77,229400.0,10.2306,10.2306,10.1872,10.2132,229400.0
2008-02-05 15:45:00,11.77,11.78,11.74,11.74,128800.0,10.2132,10.2219,10.1872,10.1872,128800.0
2008-02-05 15:50:00,11.74,11.75,11.72,11.74,168100.0,10.1872,10.1958,10.1698,10.1872,168100.0
2008-02-05 15:55:00,11.74,11.75,11.71,11.73,215800.0,10.1872,10.1958,10.1611,10.1785,215800.0
2008-02-06 09:30:00,11.81,11.88,11.81,11.83,98700.0,10.2479,10.3087,10.2479,10.2653,98700.0
2008-02-06 09:35:00,11.83,11.87,11.81,11.84,77500.0,10.2653,10.3,10.2479,10.2739,77500.0
2008-02-06 09:40:00,11.84,11.88,11.81,11.83,90900.0,10.2739,10.3087,10.2479,10.2653,90900.0
2008-02-06 09:45:00,11.84,11.88,11.83,11.86,109100.0,10.2739,10.3087,10.2653,10.2913,109100.0
2008-02-06 09:50:00,11.86,11.9,11.85,11.88,142600.0,10.2913,10.326,10.2826,10.3087,142600.0
2008-02-06 09:55:00,11.88,11.92,11.87,11.87,112300.0,10.3087,10.3434,10.3,10.3,112300.0
2008-02-06 10:00:00,11.88,11.97,11.87,11.92,123200.0,10.3087,10.3868,10.3,10.3434,123200.0
2008-02-06 10:05:00,11.92,11.99,11.92,11.95,87900.0,10.3434,10.4041,10.3434,10.3694,87900.0
2008-02-06 10:10:00,11.96,12.0,11.94,11.98,104000.0,10.3781,10.4128,10.3607,10.3954,104000.0
2008-02-06 10:15:00,11.98,12.01,11.98,12.0,63000.0,10.3954,10.4215,10.3954,10.4128,63000.0
2008-02-06 10:20:00,12.0,12.02,11.95,11.98,162000.0,10.4128,10.4301,10.3694,10.3954,162000.0
2008-02-06 10:25:00,11.97,11.99,11.97,11.99,118200.0,10.3868,10.4041,10.3868,10.4041,118200.0
2008-02-06 10:30:00,11.99,12.12,11.99,12.12,254500.0,10.4041,10.5169,10.4041,10.5169,254500.0
2008-02-06 10:35:00,12.11,12.2,12.1,12.19,176800.0,10.5082,10.5863,10.4996,10.5777,176800.0
2008-02-06 10:40:00,12.19,12.2,12.18,12.2,197800.0,10.5777,10.5863,10.569,10.5863,197800.0
2008-02-06 10:45:00,12.2,12.22,12.15,12.17,203800.0,10.5863,10.6037,10.5429,10.5603,203800.0
2008-02-06 10:50:00,12.17,12.19,12.09,12.11,195000.0,10.5603,10.5777,10.4909,10.5082,195000.0
2008-02-06 10:55:00,12.1,12.14,12.1,12.13,73000.0,10.4996,10.5343,10.4996,10.5256,73000.0
2008-02-06 11:00:00,12.13,12.16,12.12,12.15,139200.0,10.5256,10.5516,10.5169,10.5429,139200.0
2008-02-06 11:05:00,12.15,12.16,12.13,12.13,93900.0,10.5429,10.5516,10.5256,10.5256,93900.0
2008-02-06 11:10:00,12.13,12.14,12.1,12.13,71600.0,10.5256,10.5343,10.4996,10.5256,71600.0
2008-02-06 11:15:00,12.14,12.16,12.12,12.14,57500.0,10.5343,10.5516,10.5169,10.5343,57500.0
2008-02-06 11:20:00,12.13,12.18,12.13,12.18,44400.0,10.5256,10.569,10.5256,10.569,44400.0
2008-02-06 11:25:00,12.18,12.19,12.17,12.19,65500.0,10.569,10.5777,10.5603,10.5777,65500.0
2008-02-06 11:30:00,12.19,12.22,12.17,12.21,95700.0,10.5777,10.6037,10.5603,10.595,95700.0
2008-02-06 11:35:00,12.21,12.21,12.19,12.2,55000.0,10.595,10.595,10.5777,10.5863,55000.0
2008-02-06 11:40:00,12.2,12.21,12.18,12.21,105100.0,10.5863,10.595,10.569,10.595,105100.0
2008-02-06 11:45:00,12.2,12.21,12.18,12.18,142000.0,10.5863,10.595,10.569,10.569,142000.0
2008-02-06 11:50:00,12.19,12.21,12.19,12.21,150700.0,10.5777,10.595,10.5777,10.595,150700.0
2008-02-06 11:55:00,12.21,12.21,12.2,12.21,31200.0,10.595,10.595,10.5863,10.595,31200.0
2008-02-06 12:00:00,12.21,12.21,12.2,12.21,79700.0,10.595,10.595,10.5863,10.595,79700.0
2008-02-06 12:05:00,12.21,12.21,12.19,12.2,198000.0,10.595,10.595,10.5777,10.5863,198000.0
2008-02-06 12:10:00,12.2,12.2,12.16,12.19,111100.0,10.5863,10.5863,10.5516,10.5777,111100.0
2008-02-06 12:15:00,12.2,12.2,12.18,12.19,43000.0,10.5863,10.5863,10.569,10.5777,43000.0
2008-02-06 12:20:00,12.18,12.19,12.16,12.17,84400.0,10.569,10.5777,10.5516,10.5603,84400.0
2008-02-06 12:25:00,12.17,12.18,12.16,12.17,31600.0,10.5603,10.569,10.5516,10.5603,31600.0
2008-02-06 12:30:00,12.17,12.17,12.12,12.13,99500.0,10.5603,10.5603,10.5169,10.5256,99500.0
2008-02-06 12:35:00,12.13,12.16,12.12,12.16,62500.0,10.5256,10.5516,10.5169,10.5516,62500.0
2008-02-06 12:40:00,12.16,12.16,12.15,12.16,70800.0,10.5516,10.5516,10.5429,10.5516,70800.0
2008-02-06 12:45:00,12.16,12.16,12.15,12.15,78600.0,10.5516,10.5516,10.5429,10.5429,78600.0
2008-02-06 12:50:00,12.15,12.17,12.15,12.17,69300.0,10.5429,10.5603,10.5429,10.5603,69300.0
2008-02-06 12:55:00,12.17,12.2,12.17,12.19,50000.0,10.5603,10.5863,10.5603,10.5777,50000.0
2008-02-06 13:00:00,12.19,12.2,12.18,12.19,23100.0,10.5777,10.5863,10.569,10.5777,23100.0
2008-02-06 13:05:00,12.19,12.2,12.18,12.19,24800.0,10.5777,10.5863,10.569,10.5777,24800.0
2008-02-06 13:10:00,12.19,12.19,12.16,12.18,70000.0,10.5777,10.5777,10.5516,10.569,70000.0
2008-02-06 13:15:00,12.17,12.19,12.17,12.17,96000.0,10.5603,10.5777,10.5603,10.5603,96000.0
2008-02-06 13:20:00,12.17,12.2,12.17,12.19,62200.0,10.5603,10.5863,10.5603,10.5777,62200.0
2008-02-06 13:25:00,12.2,12.2,12.18,12.19,23600.0,10.5863,10.5863,10.569,10.5777,23600.0
2008-02-06 13:30:00,12.19,12.2,12.18,12.19,134700.0,10.5777,10.5863,10.569,10.5777,134700.0
2008-02-06 13:35:00,12.19,12.19,12.15,12.15,219800.0,10.5777,10.5777,10.5429,10.5429,219800.0
2008-02-06 13:40:00,12.15,12.16,12.12,12.15,163300.0,10.5429,10.5516,10.5169,10.5429,163300.0
2008-02-06 13:45:00,12.15,12.16,12.14,12.15,48900.0,10.5429,10.5516,10.5343,10.5429,48900.0
2008-02-06 13:50:00,12.15,12.16,12.12,12.13,112300.0,10.5429,10.5516,10.5169,10.5256,112300.0
2008-02-06 13:55:00,12.12,12.13,12.07,12.08,106500.0,10.5169,10.5256,10.4735,10.4822,106500.0
2008-02-06 14:00:00,12.09,12.1,12.06,12.1,200700.0,10.4909,10.4996,10.4648,10.4996,200700.0
2008-02-06 14:05:00,12.11,12.11,12.09,12.09,112800.0,10.5082,10.5082,10.4909,10.4909,112800.0
2008-02-06 14:10:00,12.09,12.1,12.02,12.02,206000.0,10.4909,10.4996,10.4301,10.4301,206000.0
2008-02-06 14:15:00,12.03,12.04,12.0,12.01,185900.0,10.4388,10.4475,10.4128,10.4215,185900.0
2008-02-06 14:20:00,12.0,12.01,11.98,12.0,125300.0,10.4128,10.4215,10.3954,10.4128,125300.0
2008-02-06 14:25:00,12.0,12.05,11.99,12.04,132600.0,10.4128,10.4562,10.4041,10.4475,132600.0
2008-02-06 14:30:00,12.05,12.06,12.0,12.0,74200.0,10.4562,10.4648,10.4128,10.4128,74200.0
2008-02-06 14:35:00,12.01,12.07,12.0,12.07,77600.0,10.4215,10.4735,10.4128,10.4735,77600.0
2008-02-06 14:40:00,12.07,12.08,12.07,12.07,27500.0,10.4735,10.4822,10.4735,10.4735,27500.0
2008-02-06 14:45:00,12.07,12.09,12.06,12.08,32300.0,10.4735,10.4909,10.4648,10.4822,32300.0
2008-02-06 14:50:00,12.07,12.09,12.05,12.09,44600.0,10.4735,10.4909,10.4562,10.4909,44600.0
2008-02-06 14:55:00,12.09,12.13,12.09,12.11,45500.0,10.4909,10.5256,10.4909,10.5082,45500.0
2008-02-06 15:00:00,12.11,12.14,12.1,12.1,84100.0,10.5082,10.5343,10.4996,10.4996,84100.0
2008-02-06 15:05:00,12.1,12.14,12.1,12.13,76100.0,10.4996,10.5343,10.4996,10.5256,76100.0
2008-02-06 15:10:00,12.12,12.15,12.11,12.12,79700.0,10.5169,10.5429,10.5082,10.5169,79700.0
2008-02-06 15:15:00,12.11,12.11,12.02,12.04,162700.0,10.5082,10.5082,10.4301,10.4475,162700.0
2008-02-06 15:20:00,12.04,12.04,12.01,12.03,124800.0,10.4475,10.4475,10.4215,10.4388,124800.0
2008-02-06 15:25:00,12.03,12.07,12.02,12.06,104100.0,10.4388,10.4735,10.4301,10.4648,104100.0
2008-02-06 15:30:00,12.05,12.06,12.02,12.02,58500.0,10.4562,10.4648,10.4301,10.4301,58500.0
2008-02-06 15:35:00,12.02,12.03,11.99,12.01,114900.0,10.4301,10.4388,10.4041,10.4215,114900.0
2008-02-06 15:40:00,12.01,12.01,11.98,11.98,62700.0,10.4215,10.4215,10.3954,10.3954,62700.0
2008-02-06 15:45:00,11.98,12.0,11.95,11.97,126400.0,10.3954,10.4128,10.3694,10.3868,126400.0
2008-02-06 15:50:00,11.96,11.96,11.9,11.91,103100.0,10.3781,10.3781,10.326,10.3347,103100.0
2008-02-06 15:55:00,11.91,11.96,11.91,11.96,143700.0,10.3347,10.3781,10.3347,10.3781,143700.0
2008-02-07 09:30:00,12.0,12.23,12.0,12.17,191700.0,10.4128,10.6124,10.4128,10.5603,191700.0
2008-02-07 09:35:00,12.17,12.29,12.17,12.29,352200.0,10.5603,10.6644,10.5603,10.6644,352200.0
2008-02-07 09:40:00,12.28,12.35,12.27,12.35,316200.0,10.6557,10.7165,10.6471,10.7165,316200.0
2008-02-07 09:45:00,12.35,12.42,12.34,12.35,244100.0,10.7165,10.7772,10.7078,10.7165,244100.0
2008-02-07 09:50:00,12.36,12.37,12.3,12.3,176900.0,10.7252,10.7338,10.6731,10.6731,176900.0
2008-02-07 09:55:00,12.3,12.35,12.3,12.32,122200.0,10.6731,10.7165,10.6731,10.6905,122200.0
2008-02-07 10:00:00,12.32,12.36,12.31,12.35,236500.0,10.6905,10.7252,10.6818,10.7165,236500.0
2008-02-07 10:05:00,12.34,12.36,12.32,12.33,341300.0,10.7078,10.7252,10.6905,10.6991,341300.0
2008-02-07 10:10:00,12.33,12.36,12.32,12.35,252300.0,10.6991,10.7252,10.6905,10.7165,252300.0
2008-02-07 10:15:00,12.35,12.43,12.33,12.43,304900.0,10.7165,10.7859,10.6991,10.7859,304900.0
2008-02-07 10:20:00,12.43,12.49,12.42,12.49,309800.0,10.7859,10.838,10.7772,10.838,309800.0
2008-02-07 10:25:00,12.48,12.48,12.43,12.45,175700.0,10.8293,10.8293,10.7859,10.8033,175700.0
2008-02-07 10:30:00,12.44,12.49,12.44,12.49,106900.0,10.7946,10.838,10.7946,10.838,106900.0
2008-02-07 10:35:00,12.49,12.49,12.44,12.47,239100.0,10.838,10.838,10.7946,10.8206,239100.0
2008-02-07 10:40:00,12.46,12.52,12.46,12.51,124200.0,10.8119,10.864,10.8119,10.8553,124200.0
2008-02-07 10:45:00,12.51,12.65,12.51,12.64,377800.0,10.8553,10.9768,10.8553,10.9681,377800.0
2008-02-07 10:50:00,12.65,12.68,12.63,12.65,316500.0,10.9768,11.0028,10.9595,10.9768,316500.0
2008-02-07 10:55:00,12.65,12.66,12.63,12.65,157800.0,10.9768,10.9855,10.9595,10.9768,157800.0
2008-02-07 11:00:00,12.65,12.69,12.64,12.68,205700.0,10.9768,11.0115,10.9681,11.0028,205700.0
2008-02-07 11:05:00,12.69,12.7,12.62,12.62,247700.0,11.0115,11.0202,10.9508,10.9508,247700.0
2008-02-07 11:10:00,12.62,12.62,12.58,12.61,143500.0,10.9508,10.9508,10.9161,10.9421,143500.0
2008-02-07 11:15:00,12.6,12.67,12.59,12.65,625100.0,10.9334,10.9942,10.9247,10.9768,625100.0
2008-02-07 11:20:00,12.65,12.7,12.65,12.7,161500.0,10.9768,11.0202,10.9768,11.0202,161500.0
2008-02-07 11:25:00,12.7,12.72,12.68,12.72,200900.0,11.0202,11.0375,11.0028,11.0375,200900.0
2008-02-07 11:30:00,12.71,12.75,12.71,12.74,132000.0,11.0289,11.0636,11.0289,11.0549,132000.0
2008-02-07 11:35:00,12.74,12.75,12.68,12.69,137200.0,11.0549,11.0636,11.0028,11.0115,137200.0
2008-02-07 11:40:00,12.69,12.7,12.69,12.69,44900.0,11.0115,11.0202,11.0115,11.0115,44900.0
2008-02-07 11:45:00,12.7,12.7,12.68,12.7,92700.0,11.0202,11.0202,11.0028,11.0202,92700.0
2008-02-07 11:50:00,12.69,12.7,12.64,12.64,123500.0,11.0115,11.0202,10.9681,10.9681,123500.0
2008-02-07 11:55:00,12.65,12.65,12.61,12.62,179400.0,10.9768,10.9768,10.9421,10.9508,179400.0
2008-02-07 12:00:00,12.62,12.64,12.59,12.62,221700.0,10.9508,10.9681,10.9247,10.9508,221700.0
2008-02-07 12:05:00,12.62,12.65,12.62,12.65,95800.0,10.9508,10.9768,10.9508,10.9768,95800.0
2008-02-07 12:10:00,12.65,12.66,12.64,12.65,330800.0,10.9768,10.9855,10.9681,10.9768,330800.0
2008-02-07 12:15:00,12.66,12.66,12.65,12.65,47600.0,10.9855,10.9855,10.9768,10.9768,47600.0
2008-02-07 12:20:00,12.65,12.66,12.62,12.63,161100.0,10.9768,10.9855,10.9508,10.9595,161100.0
2008-02-07 12:25:00,12.64,12.66,12.63,12.66,99400.0,10.9681,10.9855,10.9595,10.9855,99400.0
2008-02-07 12:30:00,12.65,12.68,12.63,12.68,316200.0,10.9768,11.0028,10.9595,11.0028,316200.0
2008-02-07 12:35:00,12.68,12.69,12.65,12.65,179800.0,11.0028,11.0115,10.9768,10.9768,179800.0
2008-02-07 12:40:00,12.65,12.68,12.65,12.67,265200.0,10.9768,11.0028,10.9768,10.9942,265200.0
2008-02-07 12:45:00,12.68,12.73,12.67,12.72,274600.0,11.0028,11.0462,10.9942,11.0375,274600.0
2008-02-07 12:50:00,12.73,12.75,12.72,12.73,279400.0,11.0462,11.0636,11.0375,11.0462,279400.0
2008-02-07 12:55:00,12.73,12.79,12.71,12.76,367800.0,11.0462,11.0983,11.0289,11.0723,367800.0
2008-02-07 13:00:00,12.76,12.76,12.73,12.75,247600.0,11.0723,11.0723,11.0462,11.0636,247600.0
2008-02-07 13:05:00,12.74,12.75,12.73,12.74,210600.0,11.0549,11.0636,11.0462,11.0549,210600.0
2008-02-07 13:10:00,12.74,12.78,12.74,12.76,202900.0,11.0549,11.0896,11.0549,11.0723,202900.0
2008-02-07 13:15:00,12.77,12.81,12.76,12.81,267100.0,11.0809,11.1156,11.0723,11.1156,267100.0
2008-02-07 13:20:00,12.81,12.83,12.8,12.82,130100.0,11.1156,11.133,11.107,11.1243,130100.0
2008-02-07 13:25:00,12.83,12.84,12.75,12.76,1134500.0,11.133,11.1417,11.0636,11.0723,1134500.0
2008-02-07 13:30:00,12.76,12.79,12.76,12.79,89300.0,11.0723,11.0983,11.0723,11.0983,89300.0
2008-02-07 13:35:00,12.79,12.79,12.73,12.73,111400.0,11.0983,11.0983,11.0462,11.0462,111400.0
2008-02-07 13:40:00,12.73,12.8,12.73,12.79,103500.0,11.0462,11.107,11.0462,11.0983,103500.0
2008-02-07 13:45:00,12.78,12.79,12.77,12.77,40200.0,11.0896,11.0983,11.0809,11.0809,40200.0
2008-02-07 13:50:00,12.78,12.79,12.77,12.77,102200.0,11.0896,11.0983,11.0809,11.0809,102200.0
2008-02-07 13:55:00,12.78,12.8,12.77,12.8,93600.0,11.0896,11.107,11.0809,11.107,93600.0
2008-02-07 14:00:00,12.8,12.84,12.79,12.82,145000.0,11.107,11.1417,11.0983,11.1243,145000.0
2008-02-07 14:05:00,12.83,12.84,12.8,12.8,113400.0,11.133,11.1417,11.107,11.107,113400.0
2008-02-07 14:10:00,12.8,12.81,12.75,12.75,204200.0,11.107,11.1156,11.0636,11.0636,204200.0
2008-02-07 14:15:00,12.76,12.76,12.72,12.73,201000.0,11.0723,11.0723,11.0375,11.0462,201000.0
2008-02-07 14:20:00,12.73,12.79,12.69,12.78,225100.0,11.0462,11.0983,11.0115,11.0896,225100.0
2008-02-07 14:25:00,12.78,12.79,12.77,12.77,104300.0,11.0896,11.0983,11.0809,11.0809,104300.0
2008-02-07 14:30:00,12.77,12.77,12.74,12.75,276800.0,11.0809,11.0809,11.0549,11.0636,276800.0
2008-02-07 14:35:00,12.76,12.78,12.74,12.74,306500.0,11.0723,11.0896,11.0549,11.0549,306500.0
2008-02-07 14:40:00,12.74,12.74,12.71,12.71,77000.0,11.0549,11.0549,11.0289,11.0289,77000.0
2008-02-07 14:45:00,12.7,12.75,12.7,12.74,122000.0,11.0202,11.0636,11.0202,11.0549,122000.0
2008-02-07 14:50:00,12.74,12.75,12.72,12.73,98600.0,11.0549,11.0636,11.0375,11.0462,98600.0
2008-02-07 14:55:00,12.74,12.77,12.72,12.72,150800.0,11.0549,11.0809,11.0375,11.0375,150800.0
2008-02-07 15:00:00,12.71,12.75,12.69,12.75,316700.0,11.0289,11.0636,11.0115,11.0636,316700.0
2008-02-07 15:05:00,12.75,12.8,12.73,12.79,485100.0,11.0636,11.107,11.0462,11.0983,485100.0
2008-02-07 15:10:00,12.79,12.8,12.75,12.79,325500.0,11.0983,11.107,11.0636,11.0983,325500.0
2008-02-07 15:15:00,12.78,12.8,12.76,12.79,186100.0,11.0896,11.107,11.0723,11.0983,186100.0
2008-02-07 15:20:00,12.79,12.85,12.78,12.82,459000.0,11.0983,11.1504,11.0896,11.1243,459000.0
2008-02-07 15:25:00,12.81,12.86,12.8,12.81,211500.0,11.1156,11.159,11.107,11.1156,211500.0
2008-02-07 15:30:00,12.81,12.84,12.8,12.82,125300.0,11.1156,11.1417,11.107,11.1243,125300.0
2008-02-07 15:35:00,12.82,12.86,12.81,12.83,446300.0,11.1243,11.159,11.1156,11.133,446300.0
2008-02-07 15:40:00,12.83,12.85,12.79,12.79,271300.0,11.133,11.1504,11.0983,11.0983,271300.0
2008-02-07 15:45:00,12.79,12.8,12.77,12.79,206500.0,11.0983,11.107,11.0809,11.0983,206500.0
2008-02-07 15:50:00,12.78,12.84,12.78,12.84,370700.0,11.0896,11.1417,11.0896,11.1417,370700.0
2008-02-07 15:55:00,12.84,12.93,12.83,12.92,593500.0,11.1417,11.2198,11.133,11.2111,593500.0
2008-02-08 09:30:00,12.86,12.86,12.71,12.75,161400.0,11.159,11.159,11.0289,11.0636,161400.0
2008-02-08 09:35:00,12.76,12.86,12.7,12.82,211800.0,11.0723,11.159,11.0202,11.1243,211800.0
2008-02-08 09:40:00,12.82,12.83,12.75,12.78,135000.0,11.1243,11.133,11.0636,11.0896,135000.0
2008-02-08 09:45:00,12.77,12.84,12.77,12.83,139800.0,11.0809,11.1417,11.0809,11.133,139800.0
2008-02-08 09:50:00,12.83,12.83,12.79,12.81,99300.0,11.133,11.133,11.0983,11.1156,99300.0
2008-02-08 09:55:00,12.81,12.83,12.78,12.8,162100.0,11.1156,11.133,11.0896,11.107,162100.0
2008-02-08 10:00:00,12.8,12.81,12.75,12.78,213500.0,11.107,11.1156,11.0636,11.0896,213500.0
2008-02-08 10:05:00,12.78,12.79,12.75,12.76,231400.0,11.0896,11.0983,11.0636,11.0723,231400.0
2008-02-08 10:10:00,12.75,12.78,12.75,12.75,130100.0,11.0636,11.0896,11.0636,11.0636,130100.0
2008-02-08 10:15:00,12.76,12.76,12.73,12.73,255600.0,11.0723,11.0723,11.0462,11.0462,255600.0
2008-02-08 10:20:00,12.73,12.77,12.73,12.75,231100.0,11.0462,11.0809,11.0462,11.0636,231100.0
2008-02-08 10:25:00,12.75,12.77,12.75,12.77,82200.0,11.0636,11.0809,11.0636,11.0809,82200.0
2008-02-08 10:30:00,12.77,12.77,12.73,12.75,155600.0,11.0809,11.0809,11.0462,11.0636,155600.0
2008-02-08 10:35:00,12.75,12.77,12.74,12.75,111100.0,11.0636,11.0809,11.0549,11.0636,111100.0
2008-02-08 10:40:00,12.75,12.79,12.75,12.79,151900.0,11.0636,11.0983,11.0636,11.0983,151900.0
2008-02-08 10:45:00,12.8,12.84,12.8,12.8,95900.0,11.107,11.1417,11.107,11.107,95900.0
2008-02-08 10:50:00,12.8,12.81,12.78,12.78,99900.0,11.107,11.1156,11.0896,11.0896,99900.0
2008-02-08 10:55:00,12.78,12.79,12.75,12.76,68000.0,11.0896,11.0983,11.0636,11.0723,68000.0
2008-02-08 11:00:00,12.76,12.78,12.75,12.77,189200.0,11.0723,11.0896,11.0636,11.0809,189200.0
2008-02-08 11:05:00,12.77,12.85,12.75,12.81,164200.0,11.0809,11.1504,11.0636,11.1156,164200.0
2008-02-08 11:10:00,12.81,12.86,12.79,12.8,165300.0,11.1156,11.159,11.0983,11.107,165300.0
2008-02-08 11:15:00,12.8,12.83,12.8,12.82,51000.0,11.107,11.133,11.107,11.1243,51000.0
2008-02-08 11:20:00,12.83,12.83,12.8,12.8,46600.0,11.133,11.133,11.107,11.107,46600.0
2008-02-08 11:25:00,12.81,12.81,12.77,12.77,132400.0,11.1156,11.1156,11.0809,11.0809,132400.0
2008-02-08 11:30:00,12.78,12.79,12.77,12.78,35200.0,11.0896,11.0983,11.0809,11.0896,35200.0
2008-02-08 11:35:00,12.78,12.79,12.78,12.78,37100.0,11.0896,11.0983,11.0896,11.0896,37100.0
2008-02-08 11:40:00,12.78,12.8,12.78,12.79,204900.0,11.0896,11.107,11.0896,11.0983,204900.0
2008-02-08 11:45:00,12.79,12.8,12.76,12.76,122900.0,11.0983,11.107,11.0723,11.0723,122900.0
2008-02-08 11:50:00,12.77,12.77,12.75,12.75,58400.0,11.0809,11.0809,11.0636,11.0636,58400.0
2008-02-08 11:55:00,12.76,12.76,12.75,12.76,131800.0,11.0723,11.0723,11.0636,11.0723,131800.0
2008-02-08 12:00:00,12.75,12.76,12.74,12.76,209400.0,11.0636,11.0723,11.0549,11.0723,209400.0
2008-02-08 12:05:00,12.76,12.76,12.75,12.75,81200.0,11.0723,11.0723,11.0636,11.0636,81200.0
2008-02-08 12:10:00,12.76,12.76,12.72,12.73,225600.0,11.0723,11.0723,11.0375,11.0462,225600.0
2008-02-08 12:15:00,12.72,12.77,12.71,12.75,207700.0,11.0375,11.0809,11.0289,11.0636,207700.0
2008-02-08 12:20:00,12.74,12.76,12.7,12.71,361700.0,11.0549,11.0723,11.0202,11.0289,361700.0
2008-02-08 12:25:00,12.72,12.72,12.7,12.72,128400.0,11.0375,11.0375,11.0202,11.0375,128400.0
2008-02-08 12:30:00,12.72,12.73,12.7,12.71,198700.0,11.0375,11.0462,11.0202,11.0289,198700.0
2008-02-08 12:35:00,12.71,12.71,12.7,12.7,80000.0,11.0289,11.0289,11.0202,11.0202,80000.0
2008-02-08 12:40:00,12.7,12.72,12.69,12.71,146100.0,11.0202,11.0375,11.0115,11.0289,146100.0
2008-02-08 12:45:00,12.72,12.72,12.69,12.7,195800.0,11.0375,11.0375,11.0115,11.0202,195800.0
2008-02-08 12:50:00,12.7,12.72,12.68,12.69,213100.0,11.0202,11.0375,11.0028,11.0115,213100.0
2008-02-08 12:55:00,12.69,12.71,12.69,12.69,162000.0,11.0115,11.0289,11.0115,11.0115,162000.0
2008-02-08 13:00:00,12.69,12.7,12.68,12.68,169800.0,11.0115,11.0202,11.0028,11.0028,169800.0
2008-02-08 13:05:00,12.68,12.69,12.68,12.68,82900.0,11.0028,11.0115,11.0028,11.0028,82900.0
2008-02-08 13:10:00,12.68,12.68,12.65,12.65,70800.0,11.0028,11.0028,10.9768,10.9768,70800.0
2008-02-08 13:15:00,12.66,12.66,12.64,12.65,117900.0,10.9855,10.9855,10.9681,10.9768,117900.0
2008-02-08 13:20:00,12.64,12.65,12.63,12.63,144000.0,10.9681,10.9768,10.9595,10.9595,144000.0
2008-02-08 13:25:00,12.64,12.67,12.64,12.66,84600.0,10.9681,10.9942,10.9681,10.9855,84600.0
2008-02-08 13:30:00,12.66,12.67,12.65,12.66,49800.0,10.9855,10.9942,10.9768,10.9855,49800.0
2008-02-08 13:35:00,12.65,12.66,12.64,12.64,52300.0,10.9768,10.9855,10.9681,10.9681,52300.0
2008-02-08 13:40:00,12.65,12.65,12.62,12.63,113700.0,10.9768,10.9768,10.9508,10.9595,113700.0
2008-02-08 13:45:00,12.63,12.65,12.62,12.63,70400.0,10.9595,10.9768,10.9508,10.9595,70400.0
2008-02-08 13:50:00,12.63,12.67,12.62,12.63,81100.0,10.9595,10.9942,10.9508,10.9595,81100.0
2008-02-08 13:55:00,12.62,12.66,12.62,12.65,52800.0,10.9508,10.9855,10.9508,10.9768,52800.0
2008-02-08 14:00:00,12.65,12.65,12.62,12.62,57600.0,10.9768,10.9768,10.9508,10.9508,57600.0
2008-02-08 14:05:00,12.63,12.63,12.61,12.61,41600.0,10.9595,10.9595,10.9421,10.9421,41600.0
2008-02-08 14:10:00,12.61,12.62,12.6,12.62,106200.0,10.9421,10.9508,10.9334,10.9508,106200.0
2008-02-08 14:15:00,12.62,12.67,12.61,12.67,68600.0,10.9508,10.9942,10.9421,10.9942,68600.0
2008-02-08 14:20:00,12.67,12.69,12.65,12.69,101000.0,10.9942,11.0115,10.9768,11.0115,101000.0
2008-02-08 14:25:00,12.68,12.72,12.68,12.71,68100.0,11.0028,11.0375,11.0028,11.0289,68100.0
2008-02-08 14:30:00,12.71,12.72,12.68,12.68,121700.0,11.0289,11.0375,11.0028,11.0028,121700.0
2008-02-08 14:35:00,12.68,12.7,12.67,12.7,54900.0,11.0028,11.0202,10.9942,11.0202,54900.0
2008-02-08 14:40:00,12.69,12.72,12.68,12.72,52000.0,11.0115,11.0375,11.0028,11.0375,52000.0
2008-02-08 14:45:00,12.72,12.72,12.67,12.68,37200.0,11.0375,11.0375,10.9942,11.0028,37200.0
2008-02-08 14:50:00,12.68,12.68,12.67,12.67,29200.0,11.0028,11.0028,10.9942,10.9942,29200.0
2008-02-08 14:55:00,12.68,12.69,12.67,12.68,59600.0,11.0028,11.0115,10.9942,11.0028,59600.0
2008-02-08 15:00:00,12.67,12.67,12.64,12.66,79000.0,10.9942,10.9942,10.9681,10.9855,79000.0
2008-02-08 15:05:00,12.65,12.67,12.64,12.67,85000.0,10.9768,10.9942,10.9681,10.9942,85000.0
2008-02-08 15:10:00,12.67,12.69,12.66,12.68,76700.0,10.9942,11.0115,10.9855,11.0028,76700.0
2008-02-08 15:15:00,12.68,12.74,12.67,12.73,82300.0,11.0028,11.0549,10.9942,11.0462,82300.0
2008-02-08 15:20:00,12.73,12.74,12.66,12.7,117100.0,11.0462,11.0549,10.9855,11.0202,117100.0
2008-02-08 15:25:00,12.71,12.72,12.7,12.72,142200.0,11.0289,11.0375,11.0202,11.0375,142200.0
2008-02-08 15:30:00,12.72,12.8,12.72,12.79,96600.0,11.0375,11.107,11.0375,11.0983,96600.0
2008-02-08 15:35:00,12.79,12.8,12.75,12.77,111700.0,11.0983,11.107,11.0636,11.0809,111700.0
2008-02-08 15:40:00,12.78,12.81,12.77,12.79,174500.0,11.0896,11.1156,11.0809,11.0983,174500.0
2008-02-08 15:45:00,12.8,12.83,12.79,12.79,240900.0,11.107,11.133,11.0983,11.0983,240900.0
2008-02-08 15:50:00,12.79,12.8,12.72,12.78,260900.0,11.0983,11.107,11.0375,11.0896,260900.0
2008-02-08 15:55:00,12.78,12.8,12.75,12.79,134100.0,11.0896,11.107,11.0636,11.0983,134100.0
2008-02-11 09:30:00,12.77,12.8,12.74,12.77,73000.0,11.0809,11.107,11.0549,11.0809,73000.0
2008-02-11 09:35:00,12.77,12.77,12.68,12.7,108200.0,11.0809,11.0809,11.0028,11.0202,108200.0
2008-02-11 09:40:00,12.7,12.73,12.64,12.69,176300.0,11.0202,11.0462,10.9681,11.0115,176300.0
2008-02-11 09:45:00,12.69,12.69,12.6,12.64,63400.0,11.0115,11.0115,10.9334,10.9681,63400.0
2008-02-11 09:50:00,12.65,12.67,12.62,12.67,100900.0,10.9768,10.9942,10.9508,10.9942,100900.0
2008-02-11 09:55:00,12.67,12.68,12.61,12.67,74200.0,10.9942,11.0028,10.9421,10.9942,74200.0
2008-02-11 10:00:00,12.67,12.69,12.62,12.62,89700.0,10.9942,11.0115,10.9508,10.9508,89700.0
2008-02-11 10:05:00,12.62,12.64,12.6,12.6,46900.0,10.9508,10.9681,10.9334,10.9334,46900.0
2008-02-11 10:10:00,12.6,12.61,12.57,12.59,57800.0,10.9334,10.9421,10.9074,10.9247,57800.0
2008-02-11 10:15:00,12.59,12.59,12.57,12.58,46700.0,10.9247,10.9247,10.9074,10.9161,46700.0
2008-02-11 10:20:00,12.58,12.59,12.57,12.59,44600.0,10.9161,10.9247,10.9074,10.9247,44600.0
2008-02-11 10:25:00,12.58,12.59,12.56,12.57,48800.0,10.9161,10.9247,10.8987,10.9074,48800.0
2008-02-11 10:30:00,12.58,12.6,12.57,12.59,39700.0,10.9161,10.9334,10.9074,10.9247,39700.0
2008-02-11 10:35:00,12.6,12.62,12.6,12.61,48800.0,10.9334,10.9508,10.9334,10.9421,48800.0
2008-02-11 10:40:00,12.61,12.67,12.61,12.66,40600.0,10.9421,10.9942,10.9421,10.9855,40600.0
2008-02-11 10:45:00,12.67,12.71,12.66,12.7,48900.0,10.9942,11.0289,10.9855,11.0202,48900.0
2008-02-11 10:50:00,12.7,12.71,12.67,12.71,42200.0,11.0202,11.0289,10.9942,11.0289,42200.0
2008-02-11 10:55:00,12.72,12.73,12.71,12.73,18700.0,11.0375,11.0462,11.0289,11.0462,18700.0
2008-02-11 11:00:00,12.73,12.74,12.72,12.73,49400.0,11.0462,11.0549,11.0375,11.0462,49400.0
2008-02-11 11:05:00,12.72,12.78,12.72,12.77,59300.0,11.0375,11.0896,11.0375,11.0809,59300.0
2008-02-11 11:10:00,12.77,12.81,12.77,12.77,73200.0,11.0809,11.1156,11.0809,11.0809,73200.0
2008-02-11 11:15:00,12.76,12.78,12.76,12.78,27000.0,11.0723,11.0896,11.0723,11.0896,27000.0
2008-02-11 11:20:00,12.78,12.81,12.78,12.8,35700.0,11.0896,11.1156,11.0896,11.107,35700.0
2008-02-11 11:25:00,12.8,12.81,12.67,12.68,162200.0,11.107,11.1156,10.9942,11.0028,162200.0
2008-02-11 11:30:00,12.68,12.68,12.62,12.66,124300.0,11.0028,11.0028,10.9508,10.9855,124300.0
2008-02-11 11:35:00,12.66,12.67,12.65,12.65,70000.0,10.9855,10.9942,10.9768,10.9768,70000.0
2008-02-11 11:40:00,12.66,12.69,12.65,12.69,62800.0,10.9855,11.0115,10.9768,11.0115,62800.0
2008-02-11 11:45:00,12.69,12.69,12.64,12.65,51500.0,11.0115,11.0115,10.9681,10.9768,51500.0
2008-02-11 11:50:00,12.66,12.67,12.65,12.66,43800.0,10.9855,10.9942,10.9768,10.9855,43800.0
2008-02-11 11:55:00,12.66,12.67,12.64,12.64,69300.0,10.9855,10.9942,10.9681,10.9681,69300.0
2008-02-11 12:00:00,12.64,12.69,12.64,12.68,60400.0,10.9681,11.0115,10.9681,11.0028,60400.0
2008-02-11 12:05:00,12.68,12.73,12.68,12.7,50400.0,11.0028,11.0462,11.0028,11.0202,50400.0
2008-02-11 12:10:00,12.7,12.71,12.68,12.68,32500.0,11.0202,11.0289,11.0028,11.0028,32500.0
2008-02-11 12:15:00,12.69,12.7,12.67,12.68,36300.0,11.0115,11.0202,10.9942,11.0028,36300.0
2008-02-11 12:20:00,12.68,12.68,12.67,12.67,25200.0,11.0028,11.0028,10.9942,10.9942,25200.0
2008-02-11 12:25:00,12.67,12.69,12.66,12.68,46400.0,10.9942,11.0115,10.9855,11.0028,46400.0
2008-02-11 12:30:00,12.68,12.72,12.67,12.71,32900.0,11.0028,11.0375,10.9942,11.0289,32900.0
2008-02-11 12:35:00,12.71,12.76,12.71,12.76,28100.0,11.0289,11.0723,11.0289,11.0723,28100.0
2008-02-11 12:40:00,12.76,12.76,12.75,12.75,21000.0,11.0723,11.0723,11.0636,11.0636,21000.0
2008-02-11 12:45:00,12.76,12.78,12.76,12.77,20800.0,11.0723,11.0896,11.0723,11.0809,20800.0
2008-02-11 12:50:00,12.77,12.79,12.76,12.78,26100.0,11.0809,11.0983,11.0723,11.0896,26100.0
2008-02-11 12:55:00,12.78,12.79,12.78,12.78,9300.0,11.0896,11.0983,11.0896,11.0896,9300.0
2008-02-11 13:00:00,12.79,12.8,12.75,12.76,77900.0,11.0983,11.107,11.0636,11.0723,77900.0
2008-02-11 13:05:00,12.76,12.77,12.73,12.76,62400.0,11.0723,11.0809,11.0462,11.0723,62400.0
2008-02-11 13:10:00,12.77,12.78,12.76,12.78,13500.0,11.0809,11.0896,11.0723,11.0896,13500.0
2008-02-11 13:15:00,12.78,12.78,12.77,12.77,21300.0,11.0896,11.0896,11.0809,11.0809,21300.0
2008-02-11 13:20:00,12.77,12.78,12.76,12.76,51000.0,11.0809,11.0896,11.0723,11.0723,51000.0
2008-02-11 13:25:00,12.76,12.78,12.76,12.77,54800.0,11.0723,11.0896,11.0723,11.0809,54800.0
2008-02-11 13:30:00,12.77,12.8,12.77,12.79,53600.0,11.0809,11.107,11.0809,11.0983,53600.0
2008-02-11 13:35:00,12.79,12.79,12.76,12.77,19400.0,11.0983,11.0983,11.0723,11.0809,19400.0
2008-02-11 13:40:00,12.77,12.78,12.76,12.77,20500.0,11.0809,11.0896,11.0723,11.0809,20500.0
2008-02-11 13:45:00,12.77,12.79,12.77,12.79,29300.0,11.0809,11.0983,11.0809,11.0983,29300.0
2008-02-11 13:50:00,12.79,12.8,12.78,12.78,34800.0,11.0983,11.107,11.0896,11.0896,34800.0
2008-02-11 13:55:00,12.78,12.78,12.76,12.77,65700.0,11.0896,11.0896,11.0723,11.0809,65700.0
2008-02-11 14:00:00,12.76,12.83,12.76,12.8,104500.0,11.0723,11.133,11.0723,11.107,104500.0
2008-02-11 14:05:00,12.8,12.83,12.79,12.82,48100.0,11.107,11.133,11.0983,11.1243,48100.0
2008-02-11 14:10:00,12.82,12.85,12.82,12.84,31200.0,11.1243,11.1504,11.1243,11.1417,31200.0
2008-02-11 14:15:00,12.85,12.85,12.83,12.83,35300.0,11.1504,11.1504,11.133,11.133,35300.0
2008-02-11 14:20:00,12.83,12.84,12.83,12.83,11500.0,11.133,11.1417,11.133,11.133,11500.0
2008-02-11 14:25:00,12.84,12.84,12.79,12.79,57400.0,11.1417,11.1417,11.0983,11.0983,57400.0
2008-02-11 14:30:00,12.79,12.8,12.78,12.78,25600.0,11.0983,11.107,11.0896,11.0896,25600.0
2008-02-11 14:35:00,12.79,12.79,12.73,12.74,55600.0,11.0983,11.0983,11.0462,11.0549,55600.0
2008-02-11 14:40:00,12.74,12.74,12.73,12.74,40600.0,11.0549,11.0549,11.0462,11.0549,40600.0
2008-02-11 14:45:00,12.74,12.78,12.74,12.78,42100.0,11.0549,11.0896,11.0549,11.0896,42100.0
2008-02-11 14:50:00,12.77,12.81,12.77,12.8,56500.0,11.0809,11.1156,11.0809,11.107,56500.0
2008-02-11 14:55:00,12.8,12.81,12.76,12.76,43800.0,11.107,11.1156,11.0723,11.0723,43800.0
2008-02-11 15:00:00,12.76,12.77,12.73,12.76,196100.0,11.0723,11.0809,11.0462,11.0723,196100.0
2008-02-11 15:05:00,12.76,12.77,12.74,12.76,53300.0,11.0723,11.0809,11.0549,11.0723,53300.0
2008-02-11 15:10:00,12.76,12.78,12.76,12.76,72500.0,11.0723,11.0896,11.0723,11.0723,72500.0
2008-02-11 15:15:00,12.76,12.77,12.75,12.75,242000.0,11.0723,11.0809,11.0636,11.0636,242000.0
2008-02-11 15:20:00,12.75,12.79,12.75,12.77,120400.0,11.0636,11.0983,11.0636,11.0809,120400.0
2008-02-11 15:25:00,12.78,12.78,12.75,12.75,108200.0,11.0896,11.0896,11.0636,11.0636,108200.0
2008-02-11 15:30:00,12.75,12.76,12.74,12.74,60000.0,11.0636,11.0723,11.0549,11.0549,60000.0
2008-02-11 15:35:00,12.75,12.76,12.74,12.75,75500.0,11.0636,11.0723,11.0549,11.0636,75500.0
2008-02-11 15:40:00,12.76,12.76,12.75,12.75,60800.0,11.0723,11.0723,11.0636,11.0636,60800.0
2008-02-11 15:45:00,12.75,12.78,12.75,12.77,85200.0,11.0636,11.0896,11.0636,11.0809,85200.0
2008-02-11 15:50:00,12.77,12.79,12.77,12.79,114300.0,11.0809,11.0983,11.0809,11.0983,114300.0
2008-02-11 15:55:00,12.79,12.8,12.78,12.78,164900.0,11.0983,11.107,11.0896,11.0896,164900.0
2008-02-12 09:30:00,12.86,12.9,12.8,12.89,52800.0,11.159,11.1937,11.107,11.1851,52800.0
2008-02-12 09:35:00,12.9,12.9,12.82,12.84,38500.0,11.1937,11.1937,11.1243,11.1417,38500.0
2008-02-12 09:40:00,12.83,12.89,12.78,12.85,82200.0,11.133,11.1851,11.0896,11.1504,82200.0
2008-02-12 09:45:00,12.86,12.89,12.84,12.84,82800.0,11.159,11.1851,11.1417,11.1417,82800.0
2008-02-12 09:50:00,12.84,12.85,12.78,12.82,82100.0,11.1417,11.1504,11.0896,11.1243,82100.0
2008-02-12 09:55:00,12.82,12.85,12.82,12.84,35500.0,11.1243,11.1504,11.1243,11.1417,35500.0
2008-02-12 10:00:00,12.85,12.94,12.84,12.92,54400.0,11.1504,11.2285,11.1417,11.2111,54400.0
2008-02-12 10:05:00,12.93,12.93,12.88,12.9,34400.0,11.2198,11.2198,11.1764,11.1937,34400.0
2008-02-12 10:10:00,12.9,12.93,12.89,12.93,76900.0,11.1937,11.2198,11.1851,11.2198,76900.0
2008-02-12 10:15:00,12.94,12.98,12.92,12.93,80600.0,11.2285,11.2632,11.2111,11.2198,80600.0
2008-02-12 10:20:00,12.92,12.93,12.86,12.87,55000.0,11.2111,11.2198,11.159,11.1677,55000.0
2008-02-12 10:25:00,12.88,12.89,12.82,12.82,100200.0,11.1764,11.1851,11.1243,11.1243,100200.0
2008-02-12 10:30:00,12.82,12.88,12.82,12.88,33500.0,11.1243,11.1764,11.1243,11.1764,33500.0
2008-02-12 10:35:00,12.88,12.88,12.85,12.85,53200.0,11.1764,11.1764,11.1504,11.1504,53200.0
2008-02-12 10:40:00,12.85,12.86,12.85,12.86,9600.0,11.1504,11.159,11.1504,11.159,9600.0
2008-02-12 10:45:00,12.85,12.94,12.85,12.94,60900.0,11.1504,11.2285,11.1504,11.2285,60900.0
2008-02-12 10:50:00,12.94,12.98,12.91,12.97,81300.0,11.2285,11.2632,11.2024,11.2545,81300.0
2008-02-12 10:55:00,12.96,12.98,12.95,12.98,69200.0,11.2458,11.2632,11.2371,11.2632,69200.0
2008-02-12 11:00:00,12.98,12.98,12.97,12.97,23300.0,11.2632,11.2632,11.2545,11.2545,23300.0
2008-02-12 11:05:00,12.97,13.0,12.97,12.99,59600.0,11.2545,11.2805,11.2545,11.2718,59600.0
2008-02-12 11:10:00,13.0,13.0,12.97,12.97,38000.0,11.2805,11.2805,11.2545,11.2545,38000.0
2008-02-12 11:15:00,12.98,12.99,12.96,12.96,51300.0,11.2632,11.2718,11.2458,11.2458,51300.0
2008-02-12 11:20:00,12.96,12.97,12.92,12.93,32500.0,11.2458,11.2545,11.2111,11.2198,32500.0
2008-02-12 11:25:00,12.93,12.93,12.9,12.91,32300.0,11.2198,11.2198,11.1937,11.2024,32300.0
2008-02-12 11:30:00,12.92,12.92,12.9,12.91,33200.0,11.2111,11.2111,11.1937,11.2024,33200.0
2008-02-12 11:35:00,12.92,12.92,12.91,12.92,21000.0,11.2111,11.2111,11.2024,11.2111,21000.0
2008-02-12 11:40:00,12.92,12.92,12.91,12.91,19700.0,11.2111,11.2111,11.2024,11.2024,19700.0
2008-02-12 11:45:00,12.91,12.92,12.91,12.91,50000.0,11.2024,11.2111,11.2024,11.2024,50000.0
2008-02-12 11:50:00,12.92,12.92,12.91,12.92,23600.0,11.2111,11.2111,11.2024,11.2111,23600.0
2008-02-12 11:55:00,12.91,12.95,12.91,12.94,56100.0,11.2024,11.2371,11.2024,11.2285,56100.0
2008-02-12 12:00:00,12.94,12.95,12.94,12.94,13000.0,11.2285,11.2371,11.2285,11.2285,13000.0
2008-02-12 12:05:00,12.94,12.98,12.94,12.98,54800.0,11.2285,11.2632,11.2285,11.2632,54800.0
2008-02-12 12:10:00,12.98,12.99,12.96,12.97,69200.0,11.2632,11.2718,11.2458,11.2545,69200.0
2008-02-12 12:15:00,12.97,12.97,12.95,12.95,21200.0,11.2545,11.2545,11.2371,11.2371,21200.0
2008-02-12 12:20:00,12.96,12.96,12.94,12.94,37100.0,11.2458,11.2458,11.2285,11.2285,37100.0
2008-02-12 12:25:00,12.94,12.95,12.91,12.91,36300.0,11.2285,11.2371,11.2024,11.2024,36300.0
2008-02-12 12:30:00,12.91,12.92,12.86,12.87,82800.0,11.2024,11.2111,11.159,11.1677,82800.0
2008-02-12 12:35:00,12.88,12.88,12.87,12.87,20900.0,11.1764,11.1764,11.1677,11.1677,20900.0
2008-02-12 12:40:00,12.88,12.88,12.87,12.88,8800.0,11.1764,11.1764,11.1677,11.1764,8800.0
2008-02-12 12:45:00,12.88,12.88,12.87,12.87,25300.0,11.1764,11.1764,11.1677,11.1677,25300.0
2008-02-12 12:50:00,12.88,12.88,12.85,12.85,31100.0,11.1764,11.1764,11.1504,11.1504,31100.0
2008-02-12 12:55:00,12.86,12.87,12.85,12.86,31100.0,11.159,11.1677,11.1504,11.159,31100.0
2008-02-12 13:00:00,12.86,12.89,12.86,12.89,34400.0,11.159,11.1851,11.159,11.1851,34400.0
2008-02-12 13:05:00,12.88,12.89,12.88,12.88,16300.0,11.1764,11.1851,11.1764,11.1764,16300.0
2008-02-12 13:10:00,12.89,12.9,12.88,12.9,23200.0,11.1851,11.1937,11.1764,11.1937,23200.0
2008-02-12 13:15:00,12.9,12.9,12.89,12.89,31100.0,11.1937,11.1937,11.1851,11.1851,31100.0
2008-02-12 13:20:00,12.9,12.9,12.89,12.89,32800.0,11.1937,11.1937,11.1851,11.1851,32800.0
2008-02-12 13:25:00,12.9,12.95,12.89,12.94,78300.0,11.1937,11.2371,11.1851,11.2285,78300.0
2008-02-12 13:30:00,12.95,12.97,12.94,12.97,26600.0,11.2371,11.2545,11.2285,11.2545,26600.0
2008-02-12 13:35:00,12.96,12.97,12.93,12.96,58600.0,11.2458,11.2545,11.2198,11.2458,58600.0
2008-02-12 13:40:00,12.96,12.96,12.9,12.9,75600.0,11.2458,11.2458,11.1937,11.1937,75600.0
2008-02-12 13:45:00,12.91,12.91,12.89,12.9,24500.0,11.2024,11.2024,11.1851,11.1937,24500.0
2008-02-12 13:50:00,12.91,12.93,12.9,12.93,39400.0,11.2024,11.2198,11.1937,11.2198,39400.0
2008-02-12 13:55:00,12.93,12.94,12.91,12.92,50700.0,11.2198,11.2285,11.2024,11.2111,50700.0
2008-02-12 14:00:00,12.92,12.93,12.88,12.88,39300.0,11.2111,11.2198,11.1764,11.1764,39300.0
2008-02-12 14:05:00,12.88,12.9,12.86,12.86,54300.0,11.1764,11.1937,11.159,11.159,54300.0
2008-02-12 14:10:00,12.86,12.89,12.86,12.87,36200.0,11.159,11.1851,11.159,11.1677,36200.0
2008-02-12 14:15:00,12.87,12.87,12.8,12.81,98500.0,11.1677,11.1677,11.107,11.1156,98500.0
2008-02-12 14:20:00,12.81,12.81,12.77,12.79,77100.0,11.1156,11.1156,11.0809,11.0983,77100.0
2008-02-12 14:25:00,12.79,12.82,12.78,12.81,36200.0,11.0983,11.1243,11.0896,11.1156,36200.0
2008-02-12 14:30:00,12.81,12.82,12.76,12.79,101900.0,11.1156,11.1243,11.0723,11.0983,101900.0
2008-02-12 14:35:00,12.79,12.79,12.75,12.75,39400.0,11.0983,11.0983,11.0636,11.0636,39400.0
2008-02-12 14:40:00,12.76,12.79,12.75,12.78,44000.0,11.0723,11.0983,11.0636,11.0896,44000.0
2008-02-12 14:45:00,12.79,12.84,12.78,12.84,58800.0,11.0983,11.1417,11.0896,11.1417,58800.0
2008-02-12 14:50:00,12.84,12.85,12.82,12.83,37000.0,11.1417,11.1504,11.1243,11.133,37000.0
2008-02-12 14:55:00,12.83,12.83,12.81,12.83,17600.0,11.133,11.133,11.1156,11.133,17600.0
2008-02-12 15:00:00,12.83,12.89,12.83,12.85,117700.0,11.133,11.1851,11.133,11.1504,117700.0
2008-02-12 15:05:00,12.85,12.85,12.76,12.8,112800.0,11.1504,11.1504,11.0723,11.107,112800.0
2008-02-12 15:10:00,12.8,12.8,12.77,12.8,120200.0,11.107,11.107,11.0809,11.107,120200.0
2008-02-12 15:15:00,12.8,12.82,12.79,12.82,88200.0,11.107,11.1243,11.0983,11.1243,88200.0
2008-02-12 15:20:00,12.82,12.82,12.72,12.74,148400.0,11.1243,11.1243,11.0375,11.0549,148400.0
2008-02-12 15:25:00,12.74,12.74,12.7,12.74,64800.0,11.0549,11.0549,11.0202,11.0549,64800.0
2008-02-12 15:30:00,12.74,12.76,12.73,12.74,50700.0,11.0549,11.0723,11.0462,11.0549,50700.0
2008-02-12 15:35:00,12.75,12.75,12.65,12.66,140100.0,11.0636,11.0636,10.9768,10.9855,140100.0
2008-02-12 15:40:00,12.66,12.73,12.65,12.69,121100.0,10.9855,11.0462,10.9768,11.0115,121100.0
2008-02-12 15:45:00,12.7,12.75,12.69,12.74,58400.0,11.0202,11.0636,11.0115,11.0549,58400.0
2008-02-12 15:50:00,12.74,12.75,12.73,12.74,54800.0,11.0549,11.0636,11.0462,11.0549,54800.0
2008-02-12 15:55:00,12.74,12.77,12.73,12.77,98300.0,11.0549,11.0809,11.0462,11.0809,98300.0
2008-02-13 09:30:00,12.83,13.0,12.83,12.95,109500.0,11.133,11.2805,11.133,11.2371,109500.0
2008-02-13 09:35:00,12.96,12.99,12.93,12.93,101400.0,11.2458,11.2718,11.2198,11.2198,101400.0
2008-02-13 09:40:00,12.92,12.92,12.86,12.87,56200.0,11.2111,11.2111,11.159,11.1677,56200.0
2008-02-13 09:45:00,12.87,12.9,12.83,12.9,112000.0,11.1677,11.1937,11.133,11.1937,112000.0
2008-02-13 09:50:00,12.89,12.89,12.81,12.87,122300.0,11.1851,11.1851,11.1156,11.1677,122300.0
2008-02-13 09:55:00,12.86,12.87,12.83,12.87,98600.0,11.159,11.1677,11.133,11.1677,98600.0
2008-02-13 10:00:00,12.87,12.91,12.85,12.86,92500.0,11.1677,11.2024,11.1504,11.159,92500.0
2008-02-13 10:05:00,12.86,12.92,12.85,12.92,76000.0,11.159,11.2111,11.1504,11.2111,76000.0
2008-02-13 10:10:00,12.92,12.95,12.9,12.94,70900.0,11.2111,11.2371,11.1937,11.2285,70900.0
2008-02-13 10:15:00,12.94,12.95,12.89,12.89,63300.0,11.2285,11.2371,11.1851,11.1851,63300.0
2008-02-13 10:20:00,12.89,12.9,12.82,12.83,56800.0,11.1851,11.1937,11.1243,11.133,56800.0
2008-02-13 10:25:00,12.82,12.9,12.81,12.9,81200.0,11.1243,11.1937,11.1156,11.1937,81200.0
2008-02-13 10:30:00,12.9,12.92,12.86,12.9,90500.0,11.1937,11.2111,11.159,11.1937,90500.0
2008-02-13 10:35:00,12.9,12.92,12.88,12.88,52400.0,11.1937,11.2111,11.1764,11.1764,52400.0
2008-02-13 10:40:00,12.88,12.91,12.86,12.86,41800.0,11.1764,11.2024,11.159,11.159,41800.0
2008-02-13 10:45:00,12.86,12.9,12.86,12.86,67700.0,11.159,11.1937,11.159,11.159,67700.0
2008-02-13 10:50:00,12.86,12.89,12.84,12.84,65700.0,11.159,11.1851,11.1417,11.1417,65700.0
2008-02-13 10:55:00,12.85,12.89,12.84,12.87,102200.0,11.1504,11.1851,11.1417,11.1677,102200.0
2008-02-13 11:00:00,12.86,12.9,12.86,12.88,50700.0,11.159,11.1937,11.159,11.1764,50700.0
2008-02-13 11:05:00,12.88,12.94,12.88,12.94,52300.0,11.1764,11.2285,11.1764,11.2285,52300.0
2008-02-13 11:10:00,12.93,12.94,12.9,12.91,49500.0,11.2198,11.2285,11.1937,11.2024,49500.0
2008-02-13 11:15:00,12.91,12.93,12.9,12.91,38000.0,11.2024,11.2198,11.1937,11.2024,38000.0
2008-02-13 11:20:00,12.91,12.94,12.9,12.91,514500.0,11.2024,11.2285,11.1937,11.2024,514500.0
2008-02-13 11:25:00,12.91,12.95,12.91,12.94,96200.0,11.2024,11.2371,11.2024,11.2285,96200.0
2008-02-13 11:30:00,12.94,12.95,12.91,12.92,65400.0,11.2285,11.2371,11.2024,11.2111,65400.0
2008-02-13 11:35:00,12.91,12.94,12.91,12.93,39700.0,11.2024,11.2285,11.2024,11.2198,39700.0
2008-02-13 11:40:00,12.94,12.94,12.88,12.92,136700.0,11.2285,11.2285,11.1764,11.2111,136700.0
2008-02-13 11:45:00,12.92,12.92,12.91,12.91,28200.0,11.2111,11.2111,11.2024,11.2024,28200.0
2008-02-13 11:50:00,12.92,12.93,12.89,12.89,145900.0,11.2111,11.2198,11.1851,11.1851,145900.0
2008-02-13 11:55:00,12.89,12.92,12.89,12.92,135900.0,11.1851,11.2111,11.1851,11.2111,135900.0
2008-02-13 12:00:00,12.92,12.94,12.91,12.94,37500.0,11.2111,11.2285,11.2024,11.2285,37500.0
2008-02-13 12:05:00,12.93,12.94,12.93,12.94,42800.0,11.2198,11.2285,11.2198,11.2285,42800.0
2008-02-13 12:10:00,12.94,12.95,12.94,12.95,237100.0,11.2285,11.2371,11.2285,11.2371,237100.0
2008-02-13 12:15:00,12.95,12.96,12.94,12.95,71400.0,11.2371,11.2458,11.2285,11.2371,71400.0
2008-02-13 12:20:00,12.96,12.96,12.95,12.95,42400.0,11.2458,11.2458,11.2371,11.2371,42400.0
2008-02-13 12:25:00,12.95,12.96,12.95,12.95,61300.0,11.2371,11.2458,11.2371,11.2371,61300.0
2008-02-13 12:30:00,12.95,12.96,12.95,12.95,27600.0,11.2371,11.2458,11.2371,11.2371,27600.0
2008-02-13 12:35:00,12.96,12.97,12.95,12.97,66100.0,11.2458,11.2545,11.2371,11.2545,66100.0
2008-02-13 12:40:00,12.96,12.97,12.93,12.96,133900.0,11.2458,11.2545,11.2198,11.2458,133900.0
2008-02-13 12:45:00,12.95,12.97,12.95,12.97,17800.0,11.2371,11.2545,11.2371,11.2545,17800.0
2008-02-13 12:50:00,12.96,12.99,12.96,12.98,82100.0,11.2458,11.2718,11.2458,11.2632,82100.0
2008-02-13 12:55:00,12.98,12.99,12.97,12.98,106700.0,11.2632,11.2718,11.2545,11.2632,106700.0
2008-02-13 13:00:00,12.98,13.0,12.97,12.99,72300.0,11.2632,11.2805,11.2545,11.2718,72300.0
2008-02-13 13:05:00,12.99,13.02,12.99,13.0,188800.0,11.2718,11.2979,11.2718,11.2805,188800.0
2008-02-13 13:10:00,13.0,13.02,12.99,13.01,83200.0,11.2805,11.2979,11.2718,11.2892,83200.0
2008-02-13 13:15:00,13.01,13.02,13.0,13.01,51800.0,11.2892,11.2979,11.2805,11.2892,51800.0
2008-02-13 13:20:00,13.01,13.01,13.0,13.01,37300.0,11.2892,11.2892,11.2805,11.2892,37300.0
2008-02-13 13:25:00,13.01,13.01,12.98,12.98,57200.0,11.2892,11.2892,11.2632,11.2632,57200.0
2008-02-13 13:30:00,12.98,13.0,12.96,13.0,75200.0,11.2632,11.2805,11.2458,11.2805,75200.0
2008-02-13 13:35:00,13.0,13.0,12.99,13.0,19400.0,11.2805,11.2805,11.2718,11.2805,19400.0
2008-02-13 13:40:00,13.0,13.0,12.99,12.99,49300.0,11.2805,11.2805,11.2718,11.2718,49300.0
2008-02-13 13:45:00,12.99,13.01,12.99,13.01,106900.0,11.2718,11.2892,11.2718,11.2892,106900.0
2008-02-13 13:50:00,13.01,13.03,13.01,13.03,117200.0,11.2892,11.3065,11.2892,11.3065,117200.0
2008-02-13 13:55:00,13.02,13.04,13.0,13.02,80100.0,11.2979,11.3152,11.2805,11.2979,80100.0
2008-02-13 14:00:00,13.02,13.03,13.0,13.03,83100.0,11.2979,11.3065,11.2805,11.3065,83100.0
2008-02-13 14:05:00,13.03,13.04,13.0,13.03,56900.0,11.3065,11.3152,11.2805,11.3065,56900.0
2008-02-13 14:10:00,13.03,13.04,13.02,13.02,23200.0,11.3065,11.3152,11.2979,11.2979,23200.0
2008-02-13 14:15:00,13.03,13.05,13.03,13.04,39600.0,11.3065,11.3239,11.3065,11.3152,39600.0
2008-02-13 14:20:00,13.04,13.05,13.04,13.04,62400.0,11.3152,11.3239,11.3152,11.3152,62400.0
2008-02-13 14:25:00,13.04,13.05,13.02,13.02,94600.0,11.3152,11.3239,11.2979,11.2979,94600.0
2008-02-13 14:30:00,13.02,13.05,13.01,13.04,55600.0,11.2979,11.3239,11.2892,11.3152,55600.0
2008-02-13 14:35:00,13.04,13.05,13.03,13.05,96600.0,11.3152,11.3239,11.3065,11.3239,96600.0
2008-02-13 14:40:00,13.05,13.06,13.04,13.06,55600.0,11.3239,11.3326,11.3152,11.3326,55600.0
2008-02-13 14:45:00,13.06,13.07,13.05,13.05,76400.0,11.3326,11.3413,11.3239,11.3239,76400.0
2008-02-13 14:50:00,13.05,13.06,13.05,13.06,46500.0,11.3239,11.3326,11.3239,11.3326,46500.0
2008-02-13 14:55:00,13.06,13.1,13.05,13.09,103500.0,11.3326,11.3673,11.3239,11.3586,103500.0
2008-02-13 15:00:00,13.1,13.1,13.07,13.07,307800.0,11.3673,11.3673,11.3413,11.3413,307800.0
2008-02-13 15:05:00,13.07,13.08,13.07,13.08,280000.0,11.3413,11.3499,11.3413,11.3499,280000.0
2008-02-13 15:10:00,13.07,13.09,13.07,13.08,63200.0,11.3413,11.3586,11.3413,11.3499,63200.0
2008-02-13 15:15:00,13.08,13.08,13.06,13.07,76500.0,11.3499,11.3499,11.3326,11.3413,76500.0
2008-02-13 15:20:00,13.06,13.1,13.06,13.08,126600.0,11.3326,11.3673,11.3326,11.3499,126600.0
2008-02-13 15:25:00,13.07,13.09,13.07,13.09,108600.0,11.3413,11.3586,11.3413,11.3586,108600.0
2008-02-13 15:30:00,13.09,13.09,13.06,13.06,91500.0,11.3586,11.3586,11.3326,11.3326,91500.0
2008-02-13 15:35:00,13.06,13.1,13.06,13.09,129100.0,11.3326,11.3673,11.3326,11.3586,129100.0
2008-02-13 15:40:00,13.08,13.09,13.07,13.09,138000.0,11.3499,11.3586,11.3413,11.3586,138000.0
2008-02-13 15:45:00,13.09,13.1,13.08,13.1,85500.0,11.3586,11.3673,11.3499,11.3673,85500.0
2008-02-13 15:50:00,13.1,13.1,13.09,13.09,117000.0,11.3673,11.3673,11.3586,11.3586,117000.0
2008-02-13 15:55:00,13.09,13.1,13.06,13.06,158300.0,11.3586,11.3673,11.3326,11.3326,158300.0
2008-02-14 09:30:00,13.06,13.08,13.0,13.08,99800.0,11.3326,11.3499,11.2805,11.3499,99800.0
2008-02-14 09:35:00,13.08,13.1,13.03,13.09,74400.0,11.3499,11.3673,11.3065,11.3586,74400.0
2008-02-14 09:40:00,13.07,13.1,13.05,13.07,57000.0,11.3413,11.3673,11.3239,11.3413,57000.0
2008-02-14 09:45:00,13.06,13.1,13.06,13.07,78400.0,11.3326,11.3673,11.3326,11.3413,78400.0
2008-02-14 09:50:00,13.07,13.08,13.06,13.07,26500.0,11.3413,11.3499,11.3326,11.3413,26500.0
2008-02-14 09:55:00,13.07,13.08,13.01,13.01,89100.0,11.3413,11.3499,11.2892,11.2892,89100.0
2008-02-14 10:00:00,13.0,13.06,13.0,13.03,228700.0,11.2805,11.3326,11.2805,11.3065,228700.0
2008-02-14 10:05:00,13.04,13.05,13.03,13.04,52900.0,11.3152,11.3239,11.3065,11.3152,52900.0
2008-02-14 10:10:00,13.04,13.09,13.04,13.08,43100.0,11.3152,11.3586,11.3152,11.3499,43100.0
2008-02-14 10:15:00,13.08,13.09,13.07,13.08,65100.0,11.3499,11.3586,11.3413,11.3499,65100.0
2008-02-14 10:20:00,13.09,13.1,13.08,13.08,39000.0,11.3586,11.3673,11.3499,11.3499,39000.0
2008-02-14 10:25:00,13.09,13.09,13.06,13.07,53000.0,11.3586,11.3586,11.3326,11.3413,53000.0
2008-02-14 10:30:00,13.07,13.08,13.04,13.05,417000.0,11.3413,11.3499,11.3152,11.3239,417000.0
2008-02-14 10:35:00,13.05,13.07,13.03,13.03,125800.0,11.3239,11.3413,11.3065,11.3065,125800.0
2008-02-14 10:40:00,13.03,13.04,13.02,13.02,42500.0,11.3065,11.3152,11.2979,11.2979,42500.0
2008-02-14 10:45:00,13.02,13.07,13.01,13.06,350300.0,11.2979,11.3413,11.2892,11.3326,350300.0
2008-02-14 10:50:00,13.05,13.06,13.0,13.0,69600.0,11.3239,11.3326,11.2805,11.2805,69600.0
2008-02-14 10:55:00,13.01,13.01,13.0,13.0,37400.0,11.2892,11.2892,11.2805,11.2805,37400.0
2008-02-14 11:00:00,13.0,13.01,12.97,13.0,71900.0,11.2805,11.2892,11.2545,11.2805,71900.0
2008-02-14 11:05:00,13.0,13.01,12.95,12.95,87400.0,11.2805,11.2892,11.2371,11.2371,87400.0
2008-02-14 11:10:00,12.95,12.97,12.91,12.97,145900.0,11.2371,11.2545,11.2024,11.2545,145900.0
2008-02-14 11:15:00,12.98,12.98,12.92,12.93,97600.0,11.2632,11.2632,11.2111,11.2198,97600.0
2008-02-14 11:20:00,12.93,12.95,12.92,12.93,28100.0,11.2198,11.2371,11.2111,11.2198,28100.0
2008-02-14 11:25:00,12.94,12.99,12.93,12.98,37100.0,11.2285,11.2718,11.2198,11.2632,37100.0
2008-02-14 11:30:00,12.98,12.99,12.96,12.98,102500.0,11.2632,11.2718,11.2458,11.2632,102500.0
2008-02-14 11:35:00,12.99,12.99,12.95,12.96,68800.0,11.2718,11.2718,11.2371,11.2458,68800.0
2008-02-14 11:40:00,12.96,12.96,12.94,12.95,65800.0,11.2458,11.2458,11.2285,11.2371,65800.0
2008-02-14 11:45:00,12.95,12.96,12.93,12.94,89700.0,11.2371,11.2458,11.2198,11.2285,89700.0
2008-02-14 11:50:00,12.94,12.96,12.94,12.95,36800.0,11.2285,11.2458,11.2285,11.2371,36800.0
2008-02-14 11:55:00,12.94,12.95,12.84,12.87,186100.0,11.2285,11.2371,11.1417,11.1677,186100.0
2008-02-14 12:00:00,12.87,12.88,12.84,12.85,67600.0,11.1677,11.1764,11.1417,11.1504,67600.0
2008-02-14 12:05:00,12.85,12.87,12.84,12.86,52600.0,11.1504,11.1677,11.1417,11.159,52600.0
2008-02-14 12:10:00,12.86,12.86,12.85,12.85,42700.0,11.159,11.159,11.1504,11.1504,42700.0
2008-02-14 12:15:00,12.86,12.86,12.85,12.86,20400.0,11.159,11.159,11.1504,11.159,20400.0
2008-02-14 12:20:00,12.86,12.86,12.83,12.83,26900.0,11.159,11.159,11.133,11.133,26900.0
2008-02-14 12:25:00,12.84,12.85,12.81,12.84,82300.0,11.1417,11.1504,11.1156,11.1417,82300.0
2008-02-14 12:30:00,12.84,12.84,12.82,12.82,25500.0,11.1417,11.1417,11.1243,11.1243,25500.0
2008-02-14 12:35:00,12.83,12.83,12.82,12.82,20700.0,11.133,11.133,11.1243,11.1243,20700.0
2008-02-14 12:40:00,12.81,12.82,12.8,12.8,29800.0,11.1156,11.1243,11.107,11.107,29800.0
2008-02-14 12:45:00,12.81,12.81,12.78,12.78,61000.0,11.1156,11.1156,11.0896,11.0896,61000.0
2008-02-14 12:50:00,12.79,12.8,12.78,12.8,86300.0,11.0983,11.107,11.0896,11.107,86300.0
2008-02-14 12:55:00,12.8,12.8,12.75,12.76,107900.0,11.107,11.107,11.0636,11.0723,107900.0
2008-02-14 13:00:00,12.76,12.77,12.75,12.76,26000.0,11.0723,11.0809,11.0636,11.0723,26000.0
2008-02-14 13:05:00,12.75,12.75,12.71,12.71,152700.0,11.0636,11.0636,11.0289,11.0289,152700.0
2008-02-14 13:10:00,12.72,12.72,12.68,12.68,110800.0,11.0375,11.0375,11.0028,11.0028,110800.0
2008-02-14 13:15:00,12.68,12.73,12.66,12.72,99300.0,11.0028,11.0462,10.9855,11.0375,99300.0
2008-02-14 13:20:00,12.73,12.74,12.7,12.73,60100.0,11.0462,11.0549,11.0202,11.0462,60100.0
2008-02-14 13:25:00,12.72,12.75,12.71,12.74,58800.0,11.0375,11.0636,11.0289,11.0549,58800.0
2008-02-14 13:30:00,12.74,12.75,12.74,12.75,44000.0,11.0549,11.0636,11.0549,11.0636,44000.0
2008-02-14 13:35:00,12.75,12.77,12.74,12.77,66300.0,11.0636,11.0809,11.0549,11.0809,66300.0
2008-02-14 13:40:00,12.76,12.78,12.76,12.76,79700.0,11.0723,11.0896,11.0723,11.0723,79700.0
2008-02-14 13:45:00,12.76,12.77,12.76,12.77,52700.0,11.0723,11.0809,11.0723,11.0809,52700.0
2008-02-14 13:50:00,12.77,12.78,12.76,12.78,73700.0,11.0809,11.0896,11.0723,11.0896,73700.0
2008-02-14 13:55:00,12.77,12.79,12.77,12.78,81200.0,11.0809,11.0983,11.0809,11.0896,81200.0
2008-02-14 14:00:00,12.79,12.79,12.76,12.76,60400.0,11.0983,11.0983,11.0723,11.0723,60400.0
2008-02-14 14:05:00,12.75,12.78,12.74,12.78,41800.0,11.0636,11.0896,11.0549,11.0896,41800.0
2008-02-14 14:10:00,12.77,12.78,12.76,12.77,39000.0,11.0809,11.0896,11.0723,11.0809,39000.0
2008-02-14 14:15:00,12.76,12.79,12.76,12.79,82500.0,11.0723,11.0983,11.0723,11.0983,82500.0
2008-02-14 14:20:00,12.79,12.81,12.78,12.8,82000.0,11.0983,11.1156,11.0896,11.107,82000.0
2008-02-14 14:25:00,12.81,12.81,12.78,12.79,55000.0,11.1156,11.1156,11.0896,11.0983,55000.0
2008-02-14 14:30:00,12.79,12.8,12.78,12.79,44900.0,11.0983,11.107,11.0896,11.0983,44900.0
2008-02-14 14:35:00,12.8,12.8,12.74,12.76,100900.0,11.107,11.107,11.0549,11.0723,100900.0
2008-02-14 14:40:00,12.75,12.76,12.71,12.73,46600.0,11.0636,11.0723,11.0289,11.0462,46600.0
2008-02-14 14:45:00,12.73,12.74,12.66,12.71,96500.0,11.0462,11.0549,10.9855,11.0289,96500.0
2008-02-14 14:50:00,12.71,12.73,12.7,12.72,60200.0,11.0289,11.0462,11.0202,11.0375,60200.0
2008-02-14 14:55:00,12.72,12.74,12.72,12.73,59200.0,11.0375,11.0549,11.0375,11.0462,59200.0
2008-02-14 15:00:00,12.72,12.73,12.72,12.72,20800.0,11.0375,11.0462,11.0375,11.0375,20800.0
2008-02-14 15:05:00,12.72,12.75,12.72,12.75,19500.0,11.0375,11.0636,11.0375,11.0636,19500.0
2008-02-14 15:10:00,12.74,12.8,12.74,12.8,75100.0,11.0549,11.107,11.0549,11.107,75100.0
2008-02-14 15:15:00,12.79,12.8,12.76,12.77,109300.0,11.0983,11.107,11.0723,11.0809,109300.0
2008-02-14 15:20:00,12.77,12.77,12.71,12.74,198100.0,11.0809,11.0809,11.0289,11.0549,198100.0
2008-02-14 15:25:00,12.74,12.75,12.73,12.75,28300.0,11.0549,11.0636,11.0462,11.0636,28300.0
2008-02-14 15:30:00,12.75,12.75,12.72,12.74,185600.0,11.0636,11.0636,11.0375,11.0549,185600.0
2008-02-14 15:35:00,12.74,12.75,12.69,12.71,127700.0,11.0549,11.0636,11.0115,11.0289,127700.0
2008-02-14 15:40:00,12.7,12.71,12.66,12.69,208600.0,11.0202,11.0289,10.9855,11.0115,208600.0
2008-02-14 15:45:00,12.69,12.69,12.64,12.66,117100.0,11.0115,11.0115,10.9681,10.9855,117100.0
2008-02-14 15:50:00,12.66,12.69,12.65,12.66,157100.0,10.9855,11.0115,10.9768,10.9855,157100.0
2008-02-14 15:55:00,12.66,12.67,12.62,12.62,273100.0,10.9855,10.9942,10.9508,10.9508,273100.0
2008-02-15 09:30:00,12.64,12.74,12.64,12.71,748600.0,10.9681,11.0549,10.9681,11.0289,748600.0
2008-02-15 09:35:00,12.72,12.78,12.72,12.77,81600.0,11.0375,11.0896,11.0375,11.0809,81600.0
2008-02-15 09:40:00,12.77,12.85,12.76,12.84,123800.0,11.0809,11.1504,11.0723,11.1417,123800.0
2008-02-15 09:45:00,12.84,12.84,12.78,12.81,104100.0,11.1417,11.1417,11.0896,11.1156,104100.0
2008-02-15 09:50:00,12.8,12.81,12.8,12.8,67300.0,11.107,11.1156,11.107,11.107,67300.0
2008-02-15 09:55:00,12.8,12.83,12.77,12.82,116900.0,11.107,11.133,11.0809,11.1243,116900.0
2008-02-15 10:00:00,12.82,12.83,12.79,12.81,65800.0,11.1243,11.133,11.0983,11.1156,65800.0
2008-02-15 10:05:00,12.81,12.83,12.8,12.82,121300.0,11.1156,11.133,11.107,11.1243,121300.0
2008-02-15 10:10:00,12.82,12.9,12.81,12.88,92900.0,11.1243,11.1937,11.1156,11.1764,92900.0
2008-02-15 10:15:00,12.87,12.88,12.86,12.88,48400.0,11.1677,11.1764,11.159,11.1764,48400.0
2008-02-15 10:20:00,12.87,12.88,12.86,12.87,21700.0,11.1677,11.1764,11.159,11.1677,21700.0
2008-02-15 10:25:00,12.87,12.93,12.87,12.92,86500.0,11.1677,11.2198,11.1677,11.2111,86500.0
2008-02-15 10:30:00,12.92,13.0,12.92,12.96,74000.0,11.2111,11.2805,11.2111,11.2458,74000.0
2008-02-15 10:35:00,12.95,12.96,12.8,12.82,388900.0,11.2371,11.2458,11.107,11.1243,388900.0
2008-02-15 10:40:00,12.83,12.83,12.76,12.77,115100.0,11.133,11.133,11.0723,11.0809,115100.0
2008-02-15 10:45:00,12.77,12.79,12.75,12.75,175200.0,11.0809,11.0983,11.0636,11.0636,175200.0
2008-02-15 10:50:00,12.75,12.79,12.75,12.77,60500.0,11.0636,11.0983,11.0636,11.0809,60500.0
2008-02-15 10:55:00,12.77,12.79,12.75,12.76,138100.0,11.0809,11.0983,11.0636,11.0723,138100.0
2008-02-15 11:00:00,12.77,12.79,12.68,12.7,321700.0,11.0809,11.0983,11.0028,11.0202,321700.0
2008-02-15 11:05:00,12.7,12.78,12.7,12.78,37800.0,11.0202,11.0896,11.0202,11.0896,37800.0
2008-02-15 11:10:00,12.78,12.82,12.76,12.78,109000.0,11.0896,11.1243,11.0723,11.0896,109000.0
2008-02-15 11:15:00,12.79,12.8,12.78,12.79,64600.0,11.0983,11.107,11.0896,11.0983,64600.0
2008-02-15 11:20:00,12.78,12.81,12.76,12.8,87300.0,11.0896,11.1156,11.0723,11.107,87300.0
2008-02-15 11:25:00,12.81,12.82,12.8,12.81,73300.0,11.1156,11.1243,11.107,11.1156,73300.0
2008-02-15 11:30:00,12.81,12.82,12.8,12.81,34500.0,11.1156,11.1243,11.107,11.1156,34500.0
2008-02-15 11:35:00,12.81,12.85,12.81,12.83,65200.0,11.1156,11.1504,11.1156,11.133,65200.0
2008-02-15 11:40:00,12.82,12.83,12.79,12.79,43000.0,11.1243,11.133,11.0983,11.0983,43000.0
2008-02-15 11:45:00,12.79,12.8,12.78,12.78,27700.0,11.0983,11.107,11.0896,11.0896,27700.0
2008-02-15 11:50:00,12.78,12.82,12.78,12.82,21800.0,11.0896,11.1243,11.0896,11.1243,21800.0
2008-02-15 11:55:00,12.82,12.82,12.81,12.82,175300.0,11.1243,11.1243,11.1156,11.1243,175300.0
2008-02-15 12:00:00,12.83,12.86,12.83,12.85,61300.0,11.133,11.159,11.133,11.1504,61300.0
2008-02-15 12:05:00,12.85,12.86,12.84,12.84,25900.0,11.1504,11.159,11.1417,11.1417,25900.0
2008-02-15 12:10:00,12.85,12.89,12.84,12.89,70600.0,11.1504,11.1851,11.1417,11.1851,70600.0
2008-02-15 12:15:00,12.89,12.89,12.88,12.89,38400.0,11.1851,11.1851,11.1764,11.1851,38400.0
2008-02-15 12:20:00,12.89,12.91,12.87,12.88,114200.0,11.1851,11.2024,11.1677,11.1764,114200.0
2008-02-15 12:25:00,12.87,12.87,12.8,12.8,71800.0,11.1677,11.1677,11.107,11.107,71800.0
2008-02-15 12:30:00,12.81,12.82,12.79,12.8,70200.0,11.1156,11.1243,11.0983,11.107,70200.0
2008-02-15 12:35:00,12.81,12.81,12.8,12.8,61500.0,11.1156,11.1156,11.107,11.107,61500.0
2008-02-15 12:40:00,12.8,12.85,12.8,12.82,100000.0,11.107,11.1504,11.107,11.1243,100000.0
2008-02-15 12:45:00,12.82,12.83,12.81,12.81,38700.0,11.1243,11.133,11.1156,11.1156,38700.0
2008-02-15 12:50:00,12.82,12.82,12.78,12.79,96800.0,11.1243,11.1243,11.0896,11.0983,96800.0
2008-02-15 12:55:00,12.79,12.8,12.76,12.77,53300.0,11.0983,11.107,11.0723,11.0809,53300.0
2008-02-15 13:00:00,12.77,12.8,12.77,12.79,31400.0,11.0809,11.107,11.0809,11.0983,31400.0
2008-02-15 13:05:00,12.8,12.81,12.77,12.8,77200.0,11.107,11.1156,11.0809,11.107,77200.0
2008-02-15 13:10:00,12.8,12.83,12.79,12.82,110300.0,11.107,11.133,11.0983,11.1243,110300.0
2008-02-15 13:15:00,12.82,12.82,12.81,12.81,22300.0,11.1243,11.1243,11.1156,11.1156,22300.0
2008-02-15 13:20:00,12.82,12.82,12.79,12.8,19700.0,11.1243,11.1243,11.0983,11.107,19700.0
2008-02-15 13:25:00,12.8,12.8,12.79,12.79,8800.0,11.107,11.107,11.0983,11.0983,8800.0
2008-02-15 13:30:00,12.8,12.8,12.79,12.79,10300.0,11.107,11.107,11.0983,11.0983,10300.0
2008-02-15 13:35:00,12.8,12.8,12.79,12.8,28600.0,11.107,11.107,11.0983,11.107,28600.0
2008-02-15 13:40:00,12.8,12.81,12.79,12.8,91600.0,11.107,11.1156,11.0983,11.107,91600.0
2008-02-15 13:45:00,12.81,12.81,12.8,12.8,19900.0,11.1156,11.1156,11.107,11.107,19900.0
2008-02-15 13:50:00,12.8,12.82,12.78,12.78,127200.0,11.107,11.1243,11.0896,11.0896,127200.0
2008-02-15 13:55:00,12.79,12.79,12.78,12.79,11100.0,11.0983,11.0983,11.0896,11.0983,11100.0
2008-02-15 14:00:00,12.79,12.8,12.75,12.76,78500.0,11.0983,11.107,11.0636,11.0723,78500.0
2008-02-15 14:05:00,12.76,12.77,12.75,12.76,69500.0,11.0723,11.0809,11.0636,11.0723,69500.0
2008-02-15 14:10:00,12.76,12.76,12.74,12.75,54400.0,11.0723,11.0723,11.0549,11.0636,54400.0
2008-02-15 14:15:00,12.75,12.76,12.71,12.72,95200.0,11.0636,11.0723,11.0289,11.0375,95200.0
2008-02-15 14:20:00,12.72,12.72,12.7,12.71,54600.0,11.0375,11.0375,11.0202,11.0289,54600.0
2008-02-15 14:25:00,12.72,12.78,12.68,12.74,204600.0,11.0375,11.0896,11.0028,11.0549,204600.0
2008-02-15 14:30:00,12.74,12.76,12.74,12.74,123600.0,11.0549,11.0723,11.0549,11.0549,123600.0
2008-02-15 14:35:00,12.74,12.75,12.71,12.72,73600.0,11.0549,11.0636,11.0289,11.0375,73600.0
2008-02-15 14:40:00,12.72,12.75,12.7,12.74,405900.0,11.0375,11.0636,11.0202,11.0549,405900.0
2008-02-15 14:45:00,12.75,12.75,12.71,12.72,91300.0,11.0636,11.0636,11.0289,11.0375,91300.0
2008-02-15 14:50:00,12.72,12.75,12.72,12.75,71900.0,11.0375,11.0636,11.0375,11.0636,71900.0
2008-02-15 14:55:00,12.75,12.75,12.7,12.7,85700.0,11.0636,11.0636,11.0202,11.0202,85700.0
2008-02-15 15:00:00,12.71,12.71,12.7,12.7,36500.0,11.0289,11.0289,11.0202,11.0202,36500.0
2008-02-15 15:05:00,12.7,12.77,12.69,12.73,264200.0,11.0202,11.0809,11.0115,11.0462,264200.0
2008-02-15 15:10:00,12.74,12.76,12.7,12.72,142000.0,11.0549,11.0723,11.0202,11.0375,142000.0
2008-02-15 15:15:00,12.72,12.73,12.71,12.73,46000.0,11.0375,11.0462,11.0289,11.0462,46000.0
2008-02-15 15:20:00,12.73,12.73,12.71,12.72,61000.0,11.0462,11.0462,11.0289,11.0375,61000.0
2008-02-15 15:25:00,12.71,12.73,12.69,12.69,164900.0,11.0289,11.0462,11.0115,11.0115,164900.0
2008-02-15 15:30:00,12.69,12.69,12.68,12.69,66900.0,11.0115,11.0115,11.0028,11.0115,66900.0
2008-02-15 15:35:00,12.69,12.72,12.68,12.72,153300.0,11.0115,11.0375,11.0028,11.0375,153300.0
2008-02-15 15:40:00,12.72,12.72,12.68,12.68,182400.0,11.0375,11.0375,11.0028,11.0028,182400.0
2008-02-15 15:45:00,12.69,12.7,12.66,12.67,255400.0,11.0115,11.0202,10.9855,10.9942,255400.0
2008-02-15 15:50:00,12.66,12.71,12.66,12.7,351300.0,10.9855,11.0289,10.9855,11.0202,351300.0
2008-02-15 15:55:00,12.7,12.7,12.65,12.66,376800.0,11.0202,11.0202,10.9768,10.9855,376800.0
2008-02-19 09:30:00,12.77,12.83,12.68,12.69,106900.0,11.0809,11.133,11.0028,11.0115,106900.0
2008-02-19 09:35:00,12.69,12.71,12.6,12.61,133500.0,11.0115,11.0289,10.9334,10.9421,133500.0
2008-02-19 09:40:00,12.61,12.63,12.57,12.63,57100.0,10.9421,10.9595,10.9074,10.9595,57100.0
2008-02-19 09:45:00,12.62,12.68,12.62,12.67,54400.0,10.9508,11.0028,10.9508,10.9942,54400.0
2008-02-19 09:50:00,12.67,12.72,12.64,12.72,85200.0,10.9942,11.0375,10.9681,11.0375,85200.0
2008-02-19 09:55:00,12.71,12.74,12.69,12.69,98900.0,11.0289,11.0549,11.0115,11.0115,98900.0
2008-02-19 10:00:00,12.69,12.73,12.68,12.7,133400.0,11.0115,11.0462,11.0028,11.0202,133400.0
2008-02-19 10:05:00,12.7,12.74,12.69,12.74,132200.0,11.0202,11.0549,11.0115,11.0549,132200.0
2008-02-19 10:10:00,12.73,12.76,12.73,12.75,88900.0,11.0462,11.0723,11.0462,11.0636,88900.0
2008-02-19 10:15:00,12.74,12.78,12.73,12.76,89000.0,11.0549,11.0896,11.0462,11.0723,89000.0
2008-02-19 10:20:00,12.76,12.77,12.69,12.7,118900.0,11.0723,11.0809,11.0115,11.0202,118900.0
2008-02-19 10:25:00,12.69,12.73,12.64,12.68,328600.0,11.0115,11.0462,10.9681,11.0028,328600.0
2008-02-19 10:30:00,12.68,12.7,12.64,12.68,543400.0,11.0028,11.0202,10.9681,11.0028,543400.0
2008-02-19 10:35:00,12.68,12.7,12.67,12.69,190900.0,11.0028,11.0202,10.9942,11.0115,190900.0
2008-02-19 10:40:00,12.69,12.7,12.68,12.68,34000.0,11.0115,11.0202,11.0028,11.0028,34000.0
2008-02-19 10:45:00,12.68,12.69,12.66,12.69,189300.0,11.0028,11.0115,10.9855,11.0115,189300.0
2008-02-19 10:50:00,12.68,12.69,12.68,12.69,26400.0,11.0028,11.0115,11.0028,11.0115,26400.0
2008-02-19 10:55:00,12.68,12.71,12.68,12.71,109700.0,11.0028,11.0289,11.0028,11.0289,109700.0
2008-02-19 11:00:00,12.71,12.72,12.69,12.7,144100.0,11.0289,11.0375,11.0115,11.0202,144100.0
2008-02-19 11:05:00,12.69,12.71,12.69,12.7,70100.0,11.0115,11.0289,11.0115,11.0202,70100.0
2008-02-19 11:10:00,12.69,12.71,12.69,12.71,75600.0,11.0115,11.0289,11.0115,11.0289,75600.0
2008-02-19 11:15:00,12.7,12.7,12.67,12.69,165400.0,11.0202,11.0202,10.9942,11.0115,165400.0
2008-02-19 11:20:00,12.7,12.72,12.68,12.69,131900.0,11.0202,11.0375,11.0028,11.0115,131900.0
2008-02-19 11:25:00,12.69,12.71,12.68,12.7,38200.0,11.0115,11.0289,11.0028,11.0202,38200.0
2008-02-19 11:30:00,12.7,12.71,12.69,12.71,18900.0,11.0202,11.0289,11.0115,11.0289,18900.0
2008-02-19 11:35:00,12.71,12.71,12.7,12.71,27800.0,11.0289,11.0289,11.0202,11.0289,27800.0
2008-02-19 11:40:00,12.71,12.71,12.65,12.7,376900.0,11.0289,11.0289,10.9768,11.0202,376900.0
2008-02-19 11:45:00,12.7,12.7,12.63,12.65,146000.0,11.0202,11.0202,10.9595,10.9768,146000.0
2008-02-19 11:50:00,12.65,12.66,12.63,12.66,225600.0,10.9768,10.9855,10.9595,10.9855,225600.0
2008-02-19 11:55:00,12.66,12.67,12.63,12.65,260000.0,10.9855,10.9942,10.9595,10.9768,260000.0
2008-02-19 12:00:00,12.65,12.65,12.64,12.64,45400.0,10.9768,10.9768,10.9681,10.9681,45400.0
2008-02-19 12:05:00,12.65,12.68,12.63,12.68,53000.0,10.9768,11.0028,10.9595,11.0028,53000.0
2008-02-19 12:10:00,12.68,12.68,12.65,12.67,109100.0,11.0028,11.0028,10.9768,10.9942,109100.0
2008-02-19 12:15:00,12.67,12.67,12.63,12.66,84300.0,10.9942,10.9942,10.9595,10.9855,84300.0
2008-02-19 12:20:00,12.66,12.69,12.65,12.69,142200.0,10.9855,11.0115,10.9768,11.0115,142200.0
2008-02-19 12:25:00,12.69,12.7,12.68,12.69,144800.0,11.0115,11.0202,11.0028,11.0115,144800.0
2008-02-19 12:30:00,12.68,12.7,12.68,12.7,352000.0,11.0028,11.0202,11.0028,11.0202,352000.0
2008-02-19 12:35:00,12.7,12.7,12.69,12.69,63600.0,11.0202,11.0202,11.0115,11.0115,63600.0
2008-02-19 12:40:00,12.7,12.7,12.69,12.69,30300.0,11.0202,11.0202,11.0115,11.0115,30300.0
2008-02-19 12:45:00,12.68,12.69,12.65,12.66,228700.0,11.0028,11.0115,10.9768,10.9855,228700.0
2008-02-19 12:50:00,12.66,12.67,12.64,12.65,253500.0,10.9855,10.9942,10.9681,10.9768,253500.0
2008-02-19 12:55:00,12.65,12.66,12.64,12.65,268300.0,10.9768,10.9855,10.9681,10.9768,268300.0
2008-02-19 13:00:00,12.65,12.67,12.64,12.65,420600.0,10.9768,10.9942,10.9681,10.9768,420600.0
2008-02-19 13:05:00,12.65,12.66,12.64,12.66,61500.0,10.9768,10.9855,10.9681,10.9855,61500.0
2008-02-19 13:10:00,12.65,12.66,12.65,12.65,42100.0,10.9768,10.9855,10.9768,10.9768,42100.0
2008-02-19 13:15:00,12.66,12.67,12.65,12.65,69200.0,10.9855,10.9942,10.9768,10.9768,69200.0
2008-02-19 13:20:00,12.66,12.66,12.65,12.65,85400.0,10.9855,10.9855,10.9768,10.9768,85400.0
2008-02-19 13:25:00,12.65,12.69,12.65,12.68,89400.0,10.9768,11.0115,10.9768,11.0028,89400.0
2008-02-19 13:30:00,12.67,12.67,12.66,12.67,44800.0,10.9942,10.9942,10.9855,10.9942,44800.0
2008-02-19 13:35:00,12.67,12.67,12.64,12.64,60600.0,10.9942,10.9942,10.9681,10.9681,60600.0
2008-02-19 13:40:00,12.65,12.67,12.64,12.66,95700.0,10.9768,10.9942,10.9681,10.9855,95700.0
2008-02-19 13:45:00,12.67,12.69,12.66,12.66,30400.0,10.9942,11.0115,10.9855,10.9855,30400.0
2008-02-19 13:50:00,12.66,12.67,12.66,12.67,30600.0,10.9855,10.9942,10.9855,10.9942,30600.0
2008-02-19 13:55:00,12.67,12.68,12.66,12.68,53000.0,10.9942,11.0028,10.9855,11.0028,53000.0
2008-02-19 14:00:00,12.68,12.68,12.67,12.67,27600.0,11.0028,11.0028,10.9942,10.9942,27600.0
2008-02-19 14:05:00,12.67,12.68,12.66,12.67,67000.0,10.9942,11.0028,10.9855,10.9942,67000.0
2008-02-19 14:10:00,12.67,12.68,12.67,12.67,41000.0,10.9942,11.0028,10.9942,10.9942,41000.0
2008-02-19 14:15:00,12.67,12.68,12.67,12.68,80400.0,10.9942,11.0028,10.9942,11.0028,80400.0
2008-02-19 14:20:00,12.68,12.68,12.65,12.67,266700.0,11.0028,11.0028,10.9768,10.9942,266700.0
2008-02-19 14:25:00,12.66,12.69,12.61,12.61,202900.0,10.9855,11.0115,10.9421,10.9421,202900.0
2008-02-19 14:30:00,12.61,12.62,12.56,12.56,148400.0,10.9421,10.9508,10.8987,10.8987,148400.0
2008-02-19 14:35:00,12.56,12.58,12.51,12.57,331500.0,10.8987,10.9161,10.8553,10.9074,331500.0
2008-02-19 14:40:00,12.58,12.58,12.54,12.56,66000.0,10.9161,10.9161,10.8814,10.8987,66000.0
2008-02-19 14:45:00,12.55,12.57,12.54,12.54,109900.0,10.89,10.9074,10.8814,10.8814,109900.0
2008-02-19 14:50:00,12.54,12.57,12.49,12.53,344000.0,10.8814,10.9074,10.838,10.8727,344000.0
2008-02-19 14:55:00,12.54,12.56,12.52,12.52,167600.0,10.8814,10.8987,10.864,10.864,167600.0
2008-02-19 15:00:00,12.52,12.52,12.44,12.46,145000.0,10.864,10.864,10.7946,10.8119,145000.0
2008-02-19 15:05:00,12.45,12.52,12.45,12.51,130800.0,10.8033,10.864,10.8033,10.8553,130800.0
2008-02-19 15:10:00,12.51,12.59,12.5,12.57,167300.0,10.8553,10.9247,10.8466,10.9074,167300.0
2008-02-19 15:15:00,12.56,12.59,12.54,12.55,335600.0,10.8987,10.9247,10.8814,10.89,335600.0
2008-02-19 15:20:00,12.54,12.57,12.52,12.55,90500.0,10.8814,10.9074,10.864,10.89,90500.0
2008-02-19 15:25:00,12.55,12.56,12.49,12.5,145000.0,10.89,10.8987,10.838,10.8466,145000.0
2008-02-19 15:30:00,12.5,12.54,12.48,12.54,99500.0,10.8466,10.8814,10.8293,10.8814,99500.0
2008-02-19 15:35:00,12.53,12.61,12.53,12.58,93900.0,10.8727,10.9421,10.8727,10.9161,93900.0
2008-02-19 15:40:00,12.58,12.59,12.54,12.55,158400.0,10.9161,10.9247,10.8814,10.89,158400.0
2008-02-19 15:45:00,12.54,12.55,12.52,12.52,128900.0,10.8814,10.89,10.864,10.864,128900.0
2008-02-19 15:50:00,12.52,12.53,12.49,12.5,239800.0,10.864,10.8727,10.838,10.8466,239800.0
2008-02-19 15:55:00,12.5,12.54,12.48,12.49,350000.0,10.8466,10.8814,10.8293,10.838,350000.0
2008-02-20 09:30:00,12.41,12.61,12.39,12.51,85500.0,10.7686,10.9421,10.7512,10.8553,85500.0
2008-02-20 09:35:00,12.5,12.51,12.33,12.44,113100.0,10.8466,10.8553,10.6991,10.7946,113100.0
2008-02-20 09:40:00,12.45,12.45,12.4,12.4,81600.0,10.8033,10.8033,10.7599,10.7599,81600.0
2008-02-20 09:45:00,12.41,12.43,12.4,12.43,84200.0,10.7686,10.7859,10.7599,10.7859,84200.0
2008-02-20 09:50:00,12.42,12.49,12.42,12.48,97100.0,10.7772,10.838,10.7772,10.8293,97100.0
2008-02-20 09:55:00,12.49,12.52,12.47,12.49,78600.0,10.838,10.864,10.8206,10.838,78600.0
2008-02-20 10:00:00,12.49,12.49,12.43,12.44,60700.0,10.838,10.838,10.7859,10.7946,60700.0
2008-02-20 10:05:00,12.44,12.46,12.43,12.45,76100.0,10.7946,10.8119,10.7859,10.8033,76100.0
2008-02-20 10:10:00,12.44,12.52,12.44,12.51,161500.0,10.7946,10.864,10.7946,10.8553,161500.0
2008-02-20 10:15:00,12.5,12.58,12.49,12.58,72000.0,10.8466,10.9161,10.838,10.9161,72000.0
2008-02-20 10:20:00,12.58,12.62,12.56,12.58,141300.0,10.9161,10.9508,10.8987,10.9161,141300.0
2008-02-20 10:25:00,12.57,12.59,12.55,12.56,49600.0,10.9074,10.9247,10.89,10.8987,49600.0
2008-02-20 10:30:00,12.56,12.6,12.54,12.58,82300.0,10.8987,10.9334,10.8814,10.9161,82300.0
2008-02-20 10:35:00,12.58,12.61,12.57,12.6,144600.0,10.9161,10.9421,10.9074,10.9334,144600.0
2008-02-20 10:40:00,12.6,12.68,12.59,12.66,87400.0,10.9334,11.0028,10.9247,10.9855,87400.0
2008-02-20 10:45:00,12.66,12.66,12.59,12.6,85900.0,10.9855,10.9855,10.9247,10.9334,85900.0
2008-02-20 10:50:00,12.6,12.6,12.58,12.6,29200.0,10.9334,10.9334,10.9161,10.9334,29200.0
2008-02-20 10:55:00,12.6,12.62,12.56,12.57,32100.0,10.9334,10.9508,10.8987,10.9074,32100.0
2008-02-20 11:00:00,12.57,12.6,12.56,12.58,43800.0,10.9074,10.9334,10.8987,10.9161,43800.0
2008-02-20 11:05:00,12.59,12.6,12.54,12.55,38700.0,10.9247,10.9334,10.8814,10.89,38700.0
2008-02-20 11:10:00,12.55,12.6,12.54,12.58,41300.0,10.89,10.9334,10.8814,10.9161,41300.0
2008-02-20 11:15:00,12.58,12.6,12.58,12.6,17100.0,10.9161,10.9334,10.9161,10.9334,17100.0
2008-02-20 11:20:00,12.6,12.61,12.59,12.61,36400.0,10.9334,10.9421,10.9247,10.9421,36400.0
2008-02-20 11:25:00,12.61,12.65,12.6,12.64,47100.0,10.9421,10.9768,10.9334,10.9681,47100.0
2008-02-20 11:30:00,12.64,12.65,12.57,12.57,86400.0,10.9681,10.9768,10.9074,10.9074,86400.0
2008-02-20 11:35:00,12.57,12.63,12.57,12.63,101500.0,10.9074,10.9595,10.9074,10.9595,101500.0
2008-02-20 11:40:00,12.63,12.64,12.62,12.63,31400.0,10.9595,10.9681,10.9508,10.9595,31400.0
2008-02-20 11:45:00,12.64,12.66,12.63,12.66,51500.0,10.9681,10.9855,10.9595,10.9855,51500.0
2008-02-20 11:50:00,12.65,12.66,12.65,12.66,36500.0,10.9768,10.9855,10.9768,10.9855,36500.0
2008-02-20 11:55:00,12.66,12.66,12.65,12.65,22800.0,10.9855,10.9855,10.9768,10.9768,22800.0
2008-02-20 12:00:00,12.65,12.72,12.65,12.72,82800.0,10.9768,11.0375,10.9768,11.0375,82800.0
2008-02-20 12:05:00,12.72,12.75,12.7,12.72,55400.0,11.0375,11.0636,11.0202,11.0375,55400.0
2008-02-20 12:10:00,12.72,12.74,12.68,12.74,45600.0,11.0375,11.0549,11.0028,11.0549,45600.0
2008-02-20 12:15:00,12.75,12.75,12.69,12.69,50100.0,11.0636,11.0636,11.0115,11.0115,50100.0
2008-02-20 12:20:00,12.69,12.74,12.69,12.73,38900.0,11.0115,11.0549,11.0115,11.0462,38900.0
2008-02-20 12:25:00,12.73,12.75,12.68,12.68,61400.0,11.0462,11.0636,11.0028,11.0028,61400.0
2008-02-20 12:30:00,12.69,12.71,12.69,12.71,25700.0,11.0115,11.0289,11.0115,11.0289,25700.0
2008-02-20 12:35:00,12.71,12.73,12.71,12.72,18900.0,11.0289,11.0462,11.0289,11.0375,18900.0
2008-02-20 12:40:00,12.73,12.73,12.72,12.72,25400.0,11.0462,11.0462,11.0375,11.0375,25400.0
2008-02-20 12:45:00,12.72,12.73,12.7,12.7,38300.0,11.0375,11.0462,11.0202,11.0202,38300.0
2008-02-20 12:50:00,12.7,12.72,12.68,12.68,44200.0,11.0202,11.0375,11.0028,11.0028,44200.0
2008-02-20 12:55:00,12.69,12.71,12.68,12.7,23300.0,11.0115,11.0289,11.0028,11.0202,23300.0
2008-02-20 13:00:00,12.71,12.76,12.7,12.76,37900.0,11.0289,11.0723,11.0202,11.0723,37900.0
2008-02-20 13:05:00,12.77,12.83,12.75,12.8,153800.0,11.0809,11.133,11.0636,11.107,153800.0
2008-02-20 13:10:00,12.8,12.82,12.78,12.78,31400.0,11.107,11.1243,11.0896,11.0896,31400.0
2008-02-20 13:15:00,12.79,12.79,12.75,12.76,63700.0,11.0983,11.0983,11.0636,11.0723,63700.0
2008-02-20 13:20:00,12.76,12.76,12.72,12.73,107800.0,11.0723,11.0723,11.0375,11.0462,107800.0
2008-02-20 13:25:00,12.73,12.73,12.68,12.68,72200.0,11.0462,11.0462,11.0028,11.0028,72200.0
2008-02-20 13:30:00,12.68,12.72,12.66,12.71,52500.0,11.0028,11.0375,10.9855,11.0289,52500.0
2008-02-20 13:35:00,12.71,12.76,12.71,12.76,46300.0,11.0289,11.0723,11.0289,11.0723,46300.0
2008-02-20 13:40:00,12.75,12.79,12.75,12.77,86000.0,11.0636,11.0983,11.0636,11.0809,86000.0
2008-02-20 13:45:00,12.77,12.78,12.74,12.76,48600.0,11.0809,11.0896,11.0549,11.0723,48600.0
2008-02-20 13:50:00,12.75,12.77,12.75,12.76,42000.0,11.0636,11.0809,11.0636,11.0723,42000.0
2008-02-20 13:55:00,12.77,12.78,12.75,12.76,45900.0,11.0809,11.0896,11.0636,11.0723,45900.0
2008-02-20 14:00:00,12.76,12.8,12.67,12.72,166300.0,11.0723,11.107,10.9942,11.0375,166300.0
2008-02-20 14:05:00,12.72,12.78,12.72,12.73,54900.0,11.0375,11.0896,11.0375,11.0462,54900.0
2008-02-20 14:10:00,12.73,12.73,12.69,12.69,52100.0,11.0462,11.0462,11.0115,11.0115,52100.0
2008-02-20 14:15:00,12.69,12.73,12.65,12.65,117700.0,11.0115,11.0462,10.9768,10.9768,117700.0
2008-02-20 14:20:00,12.65,12.69,12.63,12.69,128200.0,10.9768,11.0115,10.9595,11.0115,128200.0
2008-02-20 14:25:00,12.69,12.72,12.68,12.72,35100.0,11.0115,11.0375,11.0028,11.0375,35100.0
2008-02-20 14:30:00,12.72,12.76,12.69,12.69,41800.0,11.0375,11.0723,11.0115,11.0115,41800.0
2008-02-20 14:35:00,12.69,12.72,12.68,12.71,29300.0,11.0115,11.0375,11.0028,11.0289,29300.0
2008-02-20 14:40:00,12.71,12.74,12.7,12.72,14600.0,11.0289,11.0549,11.0202,11.0375,14600.0
2008-02-20 14:45:00,12.73,12.79,12.73,12.79,76200.0,11.0462,11.0983,11.0462,11.0983,76200.0
2008-02-20 14:50:00,12.79,12.81,12.79,12.79,86100.0,11.0983,11.1156,11.0983,11.0983,86100.0
2008-02-20 14:55:00,12.79,12.82,12.78,12.81,61500.0,11.0983,11.1243,11.0896,11.1156,61500.0
2008-02-20 15:00:00,12.81,12.86,12.81,12.85,78100.0,11.1156,11.159,11.1156,11.1504,78100.0
2008-02-20 15:05:00,12.85,12.87,12.82,12.84,131000.0,11.1504,11.1677,11.1243,11.1417,131000.0
2008-02-20 15:10:00,12.83,12.87,12.83,12.83,65400.0,11.133,11.1677,11.133,11.133,65400.0
2008-02-20 15:15:00,12.82,12.83,12.79,12.8,89800.0,11.1243,11.133,11.0983,11.107,89800.0
2008-02-20 15:20:00,12.8,12.85,12.79,12.8,73500.0,11.107,11.1504,11.0983,11.107,73500.0
2008-02-20 15:25:00,12.8,12.84,12.79,12.82,56000.0,11.107,11.1417,11.0983,11.1243,56000.0
2008-02-20 15:30:00,12.81,12.82,12.8,12.81,49300.0,11.1156,11.1243,11.107,11.1156,49300.0
2008-02-20 15:35:00,12.82,12.82,12.79,12.8,53900.0,11.1243,11.1243,11.0983,11.107,53900.0
2008-02-20 15:40:00,12.8,12.82,12.8,12.8,83200.0,11.107,11.1243,11.107,11.107,83200.0
2008-02-20 15:45:00,12.8,12.8,12.75,12.77,68500.0,11.107,11.107,11.0636,11.0809,68500.0
2008-02-20 15:50:00,12.77,12.79,12.75,12.77,105800.0,11.0809,11.0983,11.0636,11.0809,105800.0
2008-02-20 15:55:00,12.77,12.82,12.76,12.81,153900.0,11.0809,11.1243,11.0723,11.1156,153900.0
2008-02-21 09:30:00,12.85,12.86,12.77,12.77,64800.0,11.1504,11.159,11.0809,11.0809,64800.0
2008-02-21 09:35:00,12.8,12.85,12.79,12.85,29100.0,11.107,11.1504,11.0983,11.1504,29100.0
2008-02-21 09:40:00,12.86,13.03,12.85,13.02,159400.0,11.159,11.3065,11.1504,11.2979,159400.0
2008-02-21 09:45:00,13.02,13.03,12.98,12.98,114300.0,11.2979,11.3065,11.2632,11.2632,114300.0
2008-02-21 09:50:00,12.98,12.99,12.96,12.98,113600.0,11.2632,11.2718,11.2458,11.2632,113600.0
2008-02-21 09:55:00,12.98,12.98,12.93,12.93,104500.0,11.2632,11.2632,11.2198,11.2198,104500.0
2008-02-21 10:00:00,12.93,12.95,12.87,12.88,145400.0,11.2198,11.2371,11.1677,11.1764,145400.0
2008-02-21 10:05:00,12.89,12.91,12.85,12.9,131600.0,11.1851,11.2024,11.1504,11.1937,131600.0
2008-02-21 10:10:00,12.89,12.9,12.88,12.88,67900.0,11.1851,11.1937,11.1764,11.1764,67900.0
2008-02-21 10:15:00,12.88,12.98,12.88,12.98,86900.0,11.1764,11.2632,11.1764,11.2632,86900.0
2008-02-21 10:20:00,12.97,12.98,12.95,12.96,28100.0,11.2545,11.2632,11.2371,11.2458,28100.0
2008-02-21 10:25:00,12.96,12.98,12.94,12.94,32200.0,11.2458,11.2632,11.2285,11.2285,32200.0
2008-02-21 10:30:00,12.95,12.99,12.94,12.95,57500.0,11.2371,11.2718,11.2285,11.2371,57500.0
2008-02-21 10:35:00,12.95,12.97,12.9,12.9,96800.0,11.2371,11.2545,11.1937,11.1937,96800.0
2008-02-21 10:40:00,12.9,12.91,12.83,12.86,68600.0,11.1937,11.2024,11.133,11.159,68600.0
2008-02-21 10:45:00,12.85,12.9,12.84,12.89,65500.0,11.1504,11.1937,11.1417,11.1851,65500.0
2008-02-21 10:50:00,12.89,12.9,12.84,12.87,62000.0,11.1851,11.1937,11.1417,11.1677,62000.0
2008-02-21 10:55:00,12.86,12.88,12.84,12.87,45500.0,11.159,11.1764,11.1417,11.1677,45500.0
2008-02-21 11:00:00,12.86,12.88,12.85,12.87,136700.0,11.159,11.1764,11.1504,11.1677,136700.0
2008-02-21 11:05:00,12.87,12.89,12.85,12.86,53900.0,11.1677,11.1851,11.1504,11.159,53900.0
2008-02-21 11:10:00,12.86,12.86,12.81,12.81,42800.0,11.159,11.159,11.1156,11.1156,42800.0
2008-02-21 11:15:00,12.82,12.84,12.81,12.82,31300.0,11.1243,11.1417,11.1156,11.1243,31300.0
2008-02-21 11:20:00,12.82,12.82,12.77,12.8,36200.0,11.1243,11.1243,11.0809,11.107,36200.0
2008-02-21 11:25:00,12.8,12.81,12.78,12.78,40200.0,11.107,11.1156,11.0896,11.0896,40200.0
2008-02-21 11:30:00,12.78,12.79,12.77,12.77,43900.0,11.0896,11.0983,11.0809,11.0809,43900.0
2008-02-21 11:35:00,12.78,12.78,12.76,12.77,16400.0,11.0896,11.0896,11.0723,11.0809,16400.0
2008-02-21 11:40:00,12.77,12.77,12.76,12.77,17100.0,11.0809,11.0809,11.0723,11.0809,17100.0
2008-02-21 11:45:00,12.76,12.77,12.76,12.77,33800.0,11.0723,11.0809,11.0723,11.0809,33800.0
2008-02-21 11:50:00,12.77,12.77,12.76,12.77,33500.0,11.0809,11.0809,11.0723,11.0809,33500.0
2008-02-21 11:55:00,12.76,12.77,12.71,12.72,55000.0,11.0723,11.0809,11.0289,11.0375,55000.0
2008-02-21 12:00:00,12.72,12.73,12.7,12.72,55500.0,11.0375,11.0462,11.0202,11.0375,55500.0
2008-02-21 12:05:00,12.72,12.74,12.7,12.71,75400.0,11.0375,11.0549,11.0202,11.0289,75400.0
2008-02-21 12:10:00,12.71,12.72,12.71,12.72,26400.0,11.0289,11.0375,11.0289,11.0375,26400.0
2008-02-21 12:15:00,12.72,12.72,12.68,12.7,46300.0,11.0375,11.0375,11.0028,11.0202,46300.0
2008-02-21 12:20:00,12.7,12.71,12.68,12.69,19300.0,11.0202,11.0289,11.0028,11.0115,19300.0
2008-02-21 12:25:00,12.69,12.69,12.68,12.69,31800.0,11.0115,11.0115,11.0028,11.0115,31800.0
2008-02-21 12:30:00,12.69,12.7,12.68,12.69,50700.0,11.0115,11.0202,11.0028,11.0115,50700.0
2008-02-21 12:35:00,12.69,12.73,12.68,12.72,68700.0,11.0115,11.0462,11.0028,11.0375,68700.0
2008-02-21 12:40:00,12.72,12.75,12.72,12.73,36900.0,11.0375,11.0636,11.0375,11.0462,36900.0
2008-02-21 12:45:00,12.73,12.73,12.69,12.69,57200.0,11.0462,11.0462,11.0115,11.0115,57200.0
2008-02-21 12:50:00,12.7,12.72,12.7,12.71,33600.0,11.0202,11.0375,11.0202,11.0289,33600.0
2008-02-21 12:55:00,12.71,12.76,12.71,12.76,40300.0,11.0289,11.0723,11.0289,11.0723,40300.0
2008-02-21 13:00:00,12.75,12.76,12.74,12.76,37400.0,11.0636,11.0723,11.0549,11.0723,37400.0
2008-02-21 13:05:00,12.76,12.76,12.74,12.76,20900.0,11.0723,11.0723,11.0549,11.0723,20900.0
2008-02-21 13:10:00,12.76,12.76,12.71,12.71,58600.0,11.0723,11.0723,11.0289,11.0289,58600.0
2008-02-21 13:15:00,12.72,12.72,12.71,12.72,19400.0,11.0375,11.0375,11.0289,11.0375,19400.0
2008-02-21 13:20:00,12.72,12.72,12.68,12.69,52200.0,11.0375,11.0375,11.0028,11.0115,52200.0
2008-02-21 13:25:00,12.69,12.69,12.64,12.67,77300.0,11.0115,11.0115,10.9681,10.9942,77300.0
2008-02-21 13:30:00,12.67,12.68,12.66,12.66,77100.0,10.9942,11.0028,10.9855,10.9855,77100.0
2008-02-21 13:35:00,12.67,12.67,12.6,12.61,47400.0,10.9942,10.9942,10.9334,10.9421,47400.0
2008-02-21 13:40:00,12.61,12.62,12.6,12.61,36100.0,10.9421,10.9508,10.9334,10.9421,36100.0
2008-02-21 13:45:00,12.61,12.61,12.58,12.6,66900.0,10.9421,10.9421,10.9161,10.9334,66900.0
2008-02-21 13:50:00,12.6,12.6,12.58,12.6,66300.0,10.9334,10.9334,10.9161,10.9334,66300.0
2008-02-21 13:55:00,12.6,12.65,12.59,12.64,68400.0,10.9334,10.9768,10.9247,10.9681,68400.0
2008-02-21 14:00:00,12.64,12.65,12.62,12.62,47700.0,10.9681,10.9768,10.9508,10.9508,47700.0
2008-02-21 14:05:00,12.62,12.62,12.61,12.61,14100.0,10.9508,10.9508,10.9421,10.9421,14100.0
2008-02-21 14:10:00,12.61,12.63,12.58,12.6,62400.0,10.9421,10.9595,10.9161,10.9334,62400.0
2008-02-21 14:15:00,12.6,12.62,12.58,12.61,26100.0,10.9334,10.9508,10.9161,10.9421,26100.0
2008-02-21 14:20:00,12.6,12.65,12.6,12.65,34100.0,10.9334,10.9768,10.9334,10.9768,34100.0
2008-02-21 14:25:00,12.65,12.67,12.64,12.65,37800.0,10.9768,10.9942,10.9681,10.9768,37800.0
2008-02-21 14:30:00,12.66,12.71,12.65,12.69,32000.0,10.9855,11.0289,10.9768,11.0115,32000.0
2008-02-21 14:35:00,12.69,12.7,12.68,12.7,10900.0,11.0115,11.0202,11.0028,11.0202,10900.0
2008-02-21 14:40:00,12.7,12.7,12.66,12.67,27500.0,11.0202,11.0202,10.9855,10.9942,27500.0
2008-02-21 14:45:00,12.66,12.66,12.6,12.61,39900.0,10.9855,10.9855,10.9334,10.9421,39900.0
2008-02-21 14:50:00,12.61,12.62,12.61,12.61,16100.0,10.9421,10.9508,10.9421,10.9421,16100.0
2008-02-21 14:55:00,12.62,12.63,12.61,12.63,30800.0,10.9508,10.9595,10.9421,10.9595,30800.0
2008-02-21 15:00:00,12.62,12.65,12.58,12.58,98500.0,10.9508,10.9768,10.9161,10.9161,98500.0
2008-02-21 15:05:00,12.58,12.59,12.55,12.57,42900.0,10.9161,10.9247,10.89,10.9074,42900.0
2008-02-21 15:10:00,12.57,12.59,12.57,12.58,19900.0,10.9074,10.9247,10.9074,10.9161,19900.0
2008-02-21 15:15:00,12.58,12.61,12.58,12.6,55100.0,10.9161,10.9421,10.9161,10.9334,55100.0
2008-02-21 15:20:00,12.6,12.6,12.58,12.58,43300.0,10.9334,10.9334,10.9161,10.9161,43300.0
2008-02-21 15:25:00,12.59,12.59,12.57,12.58,61100.0,10.9247,10.9247,10.9074,10.9161,61100.0
2008-02-21 15:30:00,12.57,12.62,12.57,12.61,69600.0,10.9074,10.9508,10.9074,10.9421,69600.0
2008-02-21 15:35:00,12.61,12.62,12.58,12.58,74600.0,10.9421,10.9508,10.9161,10.9161,74600.0
2008-02-21 15:40:00,12.58,12.61,12.56,12.57,51300.0,10.9161,10.9421,10.8987,10.9074,51300.0
2008-02-21 15:45:00,12.58,12.6,12.55,12.6,131800.0,10.9161,10.9334,10.89,10.9334,131800.0
2008-02-21 15:50:00,12.61,12.61,12.56,12.56,116200.0,10.9421,10.9421,10.8987,10.8987,116200.0
2008-02-21 15:55:00,12.57,12.67,12.56,12.66,370500.0,10.9074,10.9942,10.8987,10.9855,370500.0
2008-02-22 09:30:00,12.7,12.76,12.7,12.76,63400.0,11.0202,11.0723,11.0202,11.0723,63400.0
2008-02-22 09:35:00,12.77,12.77,12.7,12.73,41700.0,11.0809,11.0809,11.0202,11.0462,41700.0
2008-02-22 09:40:00,12.72,12.72,12.67,12.67,66800.0,11.0375,11.0375,10.9942,10.9942,66800.0
2008-02-22 09:45:00,12.67,12.69,12.64,12.66,46400.0,10.9942,11.0115,10.9681,10.9855,46400.0
2008-02-22 09:50:00,12.66,12.68,12.64,12.68,30800.0,10.9855,11.0028,10.9681,11.0028,30800.0
2008-02-22 09:55:00,12.68,12.68,12.64,12.67,46500.0,11.0028,11.0028,10.9681,10.9942,46500.0
2008-02-22 10:00:00,12.66,12.67,12.64,12.65,52000.0,10.9855,10.9942,10.9681,10.9768,52000.0
2008-02-22 10:05:00,12.65,12.66,12.61,12.65,86200.0,10.9768,10.9855,10.9421,10.9768,86200.0
2008-02-22 10:10:00,12.64,12.65,12.63,12.63,16700.0,10.9681,10.9768,10.9595,10.9595,16700.0
2008-02-22 10:15:00,12.63,12.69,12.63,12.69,74800.0,10.9595,11.0115,10.9595,11.0115,74800.0
2008-02-22 10:20:00,12.68,12.68,12.63,12.63,44500.0,11.0028,11.0028,10.9595,10.9595,44500.0
2008-02-22 10:25:00,12.64,12.66,12.63,12.64,35100.0,10.9681,10.9855,10.9595,10.9681,35100.0
2008-02-22 10:30:00,12.64,12.65,12.62,12.63,54600.0,10.9681,10.9768,10.9508,10.9595,54600.0
2008-02-22 10:35:00,12.63,12.64,12.61,12.61,60100.0,10.9595,10.9681,10.9421,10.9421,60100.0
2008-02-22 10:40:00,12.61,12.62,12.6,12.61,50000.0,10.9421,10.9508,10.9334,10.9421,50000.0
2008-02-22 10:45:00,12.61,12.63,12.6,12.6,21800.0,10.9421,10.9595,10.9334,10.9334,21800.0
2008-02-22 10:50:00,12.61,12.61,12.6,12.61,44100.0,10.9421,10.9421,10.9334,10.9421,44100.0
2008-02-22 10:55:00,12.6,12.61,12.59,12.61,17000.0,10.9334,10.9421,10.9247,10.9421,17000.0
2008-02-22 11:00:00,12.6,12.62,12.6,12.6,34500.0,10.9334,10.9508,10.9334,10.9334,34500.0
2008-02-22 11:05:00,12.6,12.63,12.6,12.62,36900.0,10.9334,10.9595,10.9334,10.9508,36900.0
2008-02-22 11:10:00,12.62,12.63,12.61,12.61,37200.0,10.9508,10.9595,10.9421,10.9421,37200.0
2008-02-22 11:15:00,12.61,12.66,12.61,12.66,92700.0,10.9421,10.9855,10.9421,10.9855,92700.0
2008-02-22 11:20:00,12.66,12.67,12.65,12.66,27900.0,10.9855,10.9942,10.9768,10.9855,27900.0
2008-02-22 11:25:00,12.66,12.7,12.65,12.68,57300.0,10.9855,11.0202,10.9768,11.0028,57300.0
2008-02-22 11:30:00,12.67,12.69,12.66,12.68,86100.0,10.9942,11.0115,10.9855,11.0028,86100.0
2008-02-22 11:35:00,12.68,12.69,12.68,12.69,8300.0,11.0028,11.0115,11.0028,11.0115,8300.0
2008-02-22 11:40:00,12.69,12.69,12.66,12.66,18900.0,11.0115,11.0115,10.9855,10.9855,18900.0
2008-02-22 11:45:00,12.66,12.66,12.63,12.63,24300.0,10.9855,10.9855,10.9595,10.9595,24300.0
2008-02-22 11:50:00,12.63,12.63,12.6,12.6,45200.0,10.9595,10.9595,10.9334,10.9334,45200.0
2008-02-22 11:55:00,12.61,12.62,12.6,12.61,21600.0,10.9421,10.9508,10.9334,10.9421,21600.0
2008-02-22 12:00:00,12.61,12.63,12.61,12.62,26900.0,10.9421,10.9595,10.9421,10.9508,26900.0
2008-02-22 12:05:00,12.62,12.64,12.6,12.6,70800.0,10.9508,10.9681,10.9334,10.9334,70800.0
2008-02-22 12:10:00,12.61,12.61,12.58,12.61,64600.0,10.9421,10.9421,10.9161,10.9421,64600.0
2008-02-22 12:15:00,12.6,12.61,12.57,12.6,38200.0,10.9334,10.9421,10.9074,10.9334,38200.0
2008-02-22 12:20:00,12.61,12.62,12.58,12.61,92600.0,10.9421,10.9508,10.9161,10.9421,92600.0
2008-02-22 12:25:00,12.6,12.61,12.56,12.56,57400.0,10.9334,10.9421,10.8987,10.8987,57400.0
2008-02-22 12:30:00,12.57,12.58,12.56,12.58,53900.0,10.9074,10.9161,10.8987,10.9161,53900.0
2008-02-22 12:35:00,12.59,12.62,12.58,12.61,19800.0,10.9247,10.9508,10.9161,10.9421,19800.0
2008-02-22 12:40:00,12.6,12.61,12.6,12.61,35100.0,10.9334,10.9421,10.9334,10.9421,35100.0
2008-02-22 12:45:00,12.6,12.63,12.6,12.62,24100.0,10.9334,10.9595,10.9334,10.9508,24100.0
2008-02-22 12:50:00,12.62,12.63,12.6,12.61,59300.0,10.9508,10.9595,10.9334,10.9421,59300.0
2008-02-22 12:55:00,12.61,12.65,12.6,12.64,31000.0,10.9421,10.9768,10.9334,10.9681,31000.0
2008-02-22 13:00:00,12.64,12.65,12.64,12.65,48100.0,10.9681,10.9768,10.9681,10.9768,48100.0
2008-02-22 13:05:00,12.64,12.68,12.64,12.66,57400.0,10.9681,11.0028,10.9681,10.9855,57400.0
2008-02-22 13:10:00,12.66,12.68,12.66,12.68,48600.0,10.9855,11.0028,10.9855,11.0028,48600.0
2008-02-22 13:15:00,12.69,12.72,12.68,12.71,97000.0,11.0115,11.0375,11.0028,11.0289,97000.0
2008-02-22 13:20:00,12.71,12.72,12.67,12.67,184600.0,11.0289,11.0375,10.9942,10.9942,184600.0
2008-02-22 13:25:00,12.67,12.69,12.62,12.63,139500.0,10.9942,11.0115,10.9508,10.9595,139500.0
2008-02-22 13:30:00,12.62,12.63,12.59,12.62,30600.0,10.9508,10.9595,10.9247,10.9508,30600.0
2008-02-22 13:35:00,12.63,12.63,12.6,12.6,25300.0,10.9595,10.9595,10.9334,10.9334,25300.0
2008-02-22 13:40:00,12.6,12.61,12.57,12.6,37600.0,10.9334,10.9421,10.9074,10.9334,37600.0
2008-02-22 13:45:00,12.59,12.64,12.59,12.63,36600.0,10.9247,10.9681,10.9247,10.9595,36600.0
2008-02-22 13:50:00,12.63,12.64,12.61,12.62,31800.0,10.9595,10.9681,10.9421,10.9508,31800.0
2008-02-22 13:55:00,12.62,12.63,12.6,12.6,21600.0,10.9508,10.9595,10.9334,10.9334,21600.0
2008-02-22 14:00:00,12.6,12.6,12.58,12.59,24600.0,10.9334,10.9334,10.9161,10.9247,24600.0
2008-02-22 14:05:00,12.58,12.59,12.58,12.59,12800.0,10.9161,10.9247,10.9161,10.9247,12800.0
2008-02-22 14:10:00,12.58,12.59,12.55,12.55,37000.0,10.9161,10.9247,10.89,10.89,37000.0
2008-02-22 14:15:00,12.55,12.57,12.55,12.57,29400.0,10.89,10.9074,10.89,10.9074,29400.0
2008-02-22 14:20:00,12.57,12.59,12.55,12.56,25300.0,10.9074,10.9247,10.89,10.8987,25300.0
2008-02-22 14:25:00,12.56,12.56,12.55,12.56,9800.0,10.8987,10.8987,10.89,10.8987,9800.0
2008-02-22 14:30:00,12.55,12.56,12.53,12.54,51800.0,10.89,10.8987,10.8727,10.8814,51800.0
2008-02-22 14:35:00,12.55,12.58,12.55,12.57,44700.0,10.89,10.9161,10.89,10.9074,44700.0
2008-02-22 14:40:00,12.57,12.6,12.56,12.6,51900.0,10.9074,10.9334,10.8987,10.9334,51900.0
2008-02-22 14:45:00,12.59,12.61,12.59,12.61,60700.0,10.9247,10.9421,10.9247,10.9421,60700.0
2008-02-22 14:50:00,12.6,12.62,12.59,12.6,36700.0,10.9334,10.9508,10.9247,10.9334,36700.0
2008-02-22 14:55:00,12.59,12.63,12.59,12.62,71100.0,10.9247,10.9595,10.9247,10.9508,71100.0
2008-02-22 15:00:00,12.62,12.62,12.59,12.62,38700.0,10.9508,10.9508,10.9247,10.9508,38700.0
2008-02-22 15:05:00,12.61,12.64,12.6,12.64,52300.0,10.9421,10.9681,10.9334,10.9681,52300.0
2008-02-22 15:10:00,12.63,12.64,12.6,12.61,53200.0,10.9595,10.9681,10.9334,10.9421,53200.0
2008-02-22 15:15:00,12.62,12.64,12.59,12.63,116200.0,10.9508,10.9681,10.9247,10.9595,116200.0
2008-02-22 15:20:00,12.63,12.64,12.61,12.62,48600.0,10.9595,10.9681,10.9421,10.9508,48600.0
2008-02-22 15:25:00,12.63,12.7,12.62,12.7,77900.0,10.9595,11.0202,10.9508,11.0202,77900.0
2008-02-22 15:30:00,12.7,12.8,12.68,12.79,200800.0,11.0202,11.107,11.0028,11.0983,200800.0
2008-02-22 15:35:00,12.79,12.83,12.77,12.79,111400.0,11.0983,11.133,11.0809,11.0983,111400.0
2008-02-22 15:40:00,12.79,12.81,12.75,12.77,141800.0,11.0983,11.1156,11.0636,11.0809,141800.0
2008-02-22 15:45:00,12.77,12.81,12.76,12.8,127700.0,11.0809,11.1156,11.0723,11.107,127700.0
2008-02-22 15:50:00,12.8,12.86,12.78,12.86,127400.0,11.107,11.159,11.0896,11.159,127400.0
2008-02-22 15:55:00,12.86,12.89,12.84,12.89,154700.0,11.159,11.1851,11.1417,11.1851,154700.0
2008-02-25 09:30:00,12.9,12.9,12.79,12.83,49100.0,11.1937,11.1937,11.0983,11.133,49100.0
2008-02-25 09:35:00,12.84,12.85,12.73,12.73,59700.0,11.1417,11.1504,11.0462,11.0462,59700.0
2008-02-25 09:40:00,12.74,12.74,12.65,12.69,150700.0,11.0549,11.0549,10.9768,11.0115,150700.0
2008-02-25 09:45:00,12.69,12.7,12.66,12.67,90300.0,11.0115,11.0202,10.9855,10.9942,90300.0
2008-02-25 09:50:00,12.67,12.67,12.65,12.65,49700.0,10.9942,10.9942,10.9768,10.9768,49700.0
2008-02-25 09:55:00,12.65,12.66,12.64,12.66,26000.0,10.9768,10.9855,10.9681,10.9855,26000.0
2008-02-25 10:00:00,12.66,12.72,12.65,12.69,94800.0,10.9855,11.0375,10.9768,11.0115,94800.0
2008-02-25 10:05:00,12.69,12.71,12.69,12.7,46800.0,11.0115,11.0289,11.0115,11.0202,46800.0
2008-02-25 10:10:00,12.7,12.78,12.69,12.72,108300.0,11.0202,11.0896,11.0115,11.0375,108300.0
2008-02-25 10:15:00,12.73,12.73,12.69,12.7,44000.0,11.0462,11.0462,11.0115,11.0202,44000.0
2008-02-25 10:20:00,12.69,12.73,12.69,12.73,37600.0,11.0115,11.0462,11.0115,11.0462,37600.0
2008-02-25 10:25:00,12.72,12.78,12.72,12.77,42400.0,11.0375,11.0896,11.0375,11.0809,42400.0
2008-02-25 10:30:00,12.78,12.78,12.72,12.73,69500.0,11.0896,11.0896,11.0375,11.0462,69500.0
2008-02-25 10:35:00,12.72,12.73,12.7,12.71,47500.0,11.0375,11.0462,11.0202,11.0289,47500.0
2008-02-25 10:40:00,12.71,12.75,12.7,12.74,78600.0,11.0289,11.0636,11.0202,11.0549,78600.0
2008-02-25 10:45:00,12.74,12.77,12.72,12.77,76700.0,11.0549,11.0809,11.0375,11.0809,76700.0
2008-02-25 10:50:00,12.76,12.78,12.76,12.77,51600.0,11.0723,11.0896,11.0723,11.0809,51600.0
2008-02-25 10:55:00,12.78,12.78,12.77,12.78,21400.0,11.0896,11.0896,11.0809,11.0896,21400.0
2008-02-25 11:00:00,12.78,12.78,12.74,12.75,60800.0,11.0896,11.0896,11.0549,11.0636,60800.0
2008-02-25 11:05:00,12.75,12.76,12.75,12.75,10400.0,11.0636,11.0723,11.0636,11.0636,10400.0
2008-02-25 11:10:00,12.76,12.76,12.73,12.76,48600.0,11.0723,11.0723,11.0462,11.0723,48600.0
2008-02-25 11:15:00,12.75,12.75,12.73,12.74,40400.0,11.0636,11.0636,11.0462,11.0549,40400.0
2008-02-25 11:20:00,12.75,12.77,12.74,12.77,45900.0,11.0636,11.0809,11.0549,11.0809,45900.0
2008-02-25 11:25:00,12.76,12.78,12.76,12.77,42000.0,11.0723,11.0896,11.0723,11.0809,42000.0
2008-02-25 11:30:00,12.78,12.78,12.77,12.78,31200.0,11.0896,11.0896,11.0809,11.0896,31200.0
2008-02-25 11:35:00,12.78,12.78,12.72,12.72,57000.0,11.0896,11.0896,11.0375,11.0375,57000.0
2008-02-25 11:40:00,12.72,12.73,12.72,12.73,30600.0,11.0375,11.0462,11.0375,11.0462,30600.0
2008-02-25 11:45:00,12.73,12.77,12.73,12.77,19300.0,11.0462,11.0809,11.0462,11.0809,19300.0
2008-02-25 11:50:00,12.77,12.77,12.76,12.76,29800.0,11.0809,11.0809,11.0723,11.0723,29800.0
2008-02-25 11:55:00,12.76,12.77,12.72,12.74,54400.0,11.0723,11.0809,11.0375,11.0549,54400.0
2008-02-25 12:00:00,12.73,12.77,12.73,12.77,39000.0,11.0462,11.0809,11.0462,11.0809,39000.0
2008-02-25 12:05:00,12.76,12.77,12.76,12.77,20600.0,11.0723,11.0809,11.0723,11.0809,20600.0
2008-02-25 12:10:00,12.77,12.77,12.76,12.76,6800.0,11.0809,11.0809,11.0723,11.0723,6800.0
2008-02-25 12:15:00,12.76,12.77,12.73,12.74,55100.0,11.0723,11.0809,11.0462,11.0549,55100.0
2008-02-25 12:20:00,12.73,12.73,12.71,12.71,17900.0,11.0462,11.0462,11.0289,11.0289,17900.0
2008-02-25 12:25:00,12.71,12.72,12.71,12.72,19300.0,11.0289,11.0375,11.0289,11.0375,19300.0
2008-02-25 12:30:00,12.72,12.72,12.71,12.71,16000.0,11.0375,11.0375,11.0289,11.0289,16000.0
2008-02-25 12:35:00,12.71,12.72,12.71,12.72,11600.0,11.0289,11.0375,11.0289,11.0375,11600.0
2008-02-25 12:40:00,12.72,12.72,12.71,12.72,9100.0,11.0375,11.0375,11.0289,11.0375,9100.0
2008-02-25 12:45:00,12.72,12.72,12.71,12.71,12300.0,11.0375,11.0375,11.0289,11.0289,12300.0
2008-02-25 12:50:00,12.71,12.74,12.71,12.73,53700.0,11.0289,11.0549,11.0289,11.0462,53700.0
2008-02-25 12:55:00,12.74,12.74,12.72,12.74,23900.0,11.0549,11.0549,11.0375,11.0549,23900.0
2008-02-25 13:00:00,12.74,12.74,12.71,12.72,35200.0,11.0549,11.0549,11.0289,11.0375,35200.0
2008-02-25 13:05:00,12.72,12.76,12.7,12.75,87800.0,11.0375,11.0723,11.0202,11.0636,87800.0
2008-02-25 13:10:00,12.75,12.78,12.74,12.77,46200.0,11.0636,11.0896,11.0549,11.0809,46200.0
2008-02-25 13:15:00,12.77,12.78,12.75,12.77,79800.0,11.0809,11.0896,11.0636,11.0809,79800.0
2008-02-25 13:20:00,12.78,12.78,12.75,12.76,17800.0,11.0896,11.0896,11.0636,11.0723,17800.0
2008-02-25 13:25:00,12.75,12.76,12.7,12.71,58100.0,11.0636,11.0723,11.0202,11.0289,58100.0
2008-02-25 13:30:00,12.71,12.73,12.7,12.7,73100.0,11.0289,11.0462,11.0202,11.0202,73100.0
2008-02-25 13:35:00,12.7,12.71,12.69,12.71,40100.0,11.0202,11.0289,11.0115,11.0289,40100.0
2008-02-25 13:40:00,12.7,12.72,12.7,12.71,13600.0,11.0202,11.0375,11.0202,11.0289,13600.0
2008-02-25 13:45:00,12.72,12.76,12.72,12.76,27100.0,11.0375,11.0723,11.0375,11.0723,27100.0
2008-02-25 13:50:00,12.76,12.8,12.75,12.8,46700.0,11.0723,11.107,11.0636,11.107,46700.0
2008-02-25 13:55:00,12.79,12.82,12.77,12.8,110600.0,11.0983,11.1243,11.0809,11.107,110600.0
2008-02-25 14:00:00,12.8,12.81,12.75,12.78,87600.0,11.107,11.1156,11.0636,11.0896,87600.0
2008-02-25 14:05:00,12.78,12.78,12.75,12.77,29800.0,11.0896,11.0896,11.0636,11.0809,29800.0
2008-02-25 14:10:00,12.76,12.8,12.76,12.8,28500.0,11.0723,11.107,11.0723,11.107,28500.0
2008-02-25 14:15:00,12.81,12.82,12.8,12.81,33000.0,11.1156,11.1243,11.107,11.1156,33000.0
2008-02-25 14:20:00,12.81,12.83,12.77,12.78,123700.0,11.1156,11.133,11.0809,11.0896,123700.0
2008-02-25 14:25:00,12.78,12.94,12.78,12.93,173200.0,11.0896,11.2285,11.0896,11.2198,173200.0
2008-02-25 14:30:00,12.94,12.97,12.91,12.93,76600.0,11.2285,11.2545,11.2024,11.2198,76600.0
2008-02-25 14:35:00,12.92,12.94,12.87,12.88,81200.0,11.2111,11.2285,11.1677,11.1764,81200.0
2008-02-25 14:40:00,12.88,12.92,12.84,12.84,75700.0,11.1764,11.2111,11.1417,11.1417,75700.0
2008-02-25 14:45:00,12.83,12.89,12.83,12.85,67600.0,11.133,11.1851,11.133,11.1504,67600.0
2008-02-25 14:50:00,12.86,12.9,12.81,12.89,67400.0,11.159,11.1937,11.1156,11.1851,67400.0
2008-02-25 14:55:00,12.89,12.9,12.86,12.89,31000.0,11.1851,11.1937,11.159,11.1851,31000.0
2008-02-25 15:00:00,12.89,12.92,12.89,12.91,22000.0,11.1851,11.2111,11.1851,11.2024,22000.0
2008-02-25 15:05:00,12.92,12.93,12.86,12.89,55900.0,11.2111,11.2198,11.159,11.1851,55900.0
2008-02-25 15:10:00,12.87,12.9,12.82,12.86,62500.0,11.1677,11.1937,11.1243,11.159,62500.0
2008-02-25 15:15:00,12.85,12.9,12.85,12.88,65500.0,11.1504,11.1937,11.1504,11.1764,65500.0
2008-02-25 15:20:00,12.88,12.9,12.87,12.88,46300.0,11.1764,11.1937,11.1677,11.1764,46300.0
2008-02-25 15:25:00,12.88,12.93,12.88,12.92,52600.0,11.1764,11.2198,11.1764,11.2111,52600.0
2008-02-25 15:30:00,12.91,12.92,12.87,12.87,52700.0,11.2024,11.2111,11.1677,11.1677,52700.0
2008-02-25 15:35:00,12.88,12.93,12.88,12.93,48000.0,11.1764,11.2198,11.1764,11.2198,48000.0
2008-02-25 15:40:00,12.92,12.99,12.92,12.96,127000.0,11.2111,11.2718,11.2111,11.2458,127000.0
2008-02-25 15:45:00,12.96,12.98,12.95,12.95,97500.0,11.2458,11.2632,11.2371,11.2371,97500.0
2008-02-25 15:50:00,12.95,12.98,12.94,12.97,109300.0,11.2371,11.2632,11.2285,11.2545,109300.0
2008-02-25 15:55:00,12.97,12.98,12.96,12.96,120600.0,11.2545,11.2632,11.2458,11.2458,120600.0
2008-02-26 09:30:00,12.97,13.0,12.8,12.98,43800.0,11.2584,11.2844,11.1108,11.2671,43800.0
2008-02-26 09:35:00,12.98,13.04,12.97,13.04,105400.0,11.2671,11.3192,11.2584,11.3192,105400.0
2008-02-26 09:40:00,13.03,13.05,13.02,13.03,76700.0,11.3105,11.3278,11.3018,11.3105,76700.0
2008-02-26 09:45:00,13.04,13.09,13.03,13.03,58000.0,11.3192,11.3626,11.3105,11.3105,58000.0
2008-02-26 09:50:00,13.02,13.06,13.01,13.06,80500.0,11.3018,11.3365,11.2931,11.3365,80500.0
2008-02-26 09:55:00,13.05,13.07,13.02,13.03,69100.0,11.3278,11.3452,11.3018,11.3105,69100.0
2008-02-26 10:00:00,13.03,13.03,12.96,12.96,121900.0,11.3105,11.3105,11.2497,11.2497,121900.0
2008-02-26 10:05:00,12.96,13.0,12.95,13.0,119700.0,11.2497,11.2844,11.241,11.2844,119700.0
2008-02-26 10:10:00,13.0,13.01,12.97,12.98,83500.0,11.2844,11.2931,11.2584,11.2671,83500.0
2008-02-26 10:15:00,12.98,12.99,12.95,12.96,63200.0,11.2671,11.2758,11.241,11.2497,63200.0
2008-02-26 10:20:00,12.96,12.96,12.9,12.95,70100.0,11.2497,11.2497,11.1976,11.241,70100.0
2008-02-26 10:25:00,12.95,12.95,12.9,12.92,135600.0,11.241,11.241,11.1976,11.215,135600.0
2008-02-26 10:30:00,12.91,12.91,12.88,12.91,51100.0,11.2063,11.2063,11.1803,11.2063,51100.0
2008-02-26 10:35:00,12.9,12.95,12.9,12.91,76600.0,11.1976,11.241,11.1976,11.2063,76600.0
2008-02-26 10:40:00,12.91,12.92,12.87,12.91,32300.0,11.2063,11.215,11.1716,11.2063,32300.0
2008-02-26 10:45:00,12.91,12.92,12.87,12.87,54500.0,11.2063,11.215,11.1716,11.1716,54500.0
2008-02-26 10:50:00,12.87,12.95,12.86,12.94,100100.0,11.1716,11.241,11.1629,11.2324,100100.0
2008-02-26 10:55:00,12.93,12.94,12.87,12.88,42300.0,11.2237,11.2324,11.1716,11.1803,42300.0
2008-02-26 11:00:00,12.87,12.92,12.85,12.9,81600.0,11.1716,11.215,11.1542,11.1976,81600.0
2008-02-26 11:05:00,12.9,12.92,12.86,12.88,48200.0,11.1976,11.215,11.1629,11.1803,48200.0
2008-02-26 11:10:00,12.88,12.88,12.86,12.88,24300.0,11.1803,11.1803,11.1629,11.1803,24300.0
2008-02-26 11:15:00,12.88,12.9,12.86,12.86,35000.0,11.1803,11.1976,11.1629,11.1629,35000.0
2008-02-26 11:20:00,12.87,12.89,12.87,12.88,69000.0,11.1716,11.189,11.1716,11.1803,69000.0
2008-02-26 11:25:00,12.88,12.89,12.87,12.89,47700.0,11.1803,11.189,11.1716,11.189,47700.0
2008-02-26 11:30:00,12.88,12.93,12.87,12.93,26500.0,11.1803,11.2237,11.1716,11.2237,26500.0
2008-02-26 11:35:00,12.93,12.93,12.9,12.91,44400.0,11.2237,11.2237,11.1976,11.2063,44400.0
2008-02-26 11:40:00,12.91,12.95,12.9,12.94,49400.0,11.2063,11.241,11.1976,11.2324,49400.0
2008-02-26 11:45:00,12.93,12.95,12.92,12.94,54800.0,11.2237,11.241,11.215,11.2324,54800.0
2008-02-26 11:50:00,12.95,12.96,12.93,12.95,42600.0,11.241,11.2497,11.2237,11.241,42600.0
2008-02-26 11:55:00,12.96,12.96,12.95,12.96,10900.0,11.2497,11.2497,11.241,11.2497,10900.0
2008-02-26 12:00:00,12.96,12.97,12.95,12.97,20700.0,11.2497,11.2584,11.241,11.2584,20700.0
2008-02-26 12:05:00,12.97,12.99,12.96,12.96,35700.0,11.2584,11.2758,11.2497,11.2497,35700.0
2008-02-26 12:10:00,12.96,12.97,12.95,12.96,24700.0,11.2497,11.2584,11.241,11.2497,24700.0
2008-02-26 12:15:00,12.95,12.98,12.95,12.96,47100.0,11.241,11.2671,11.241,11.2497,47100.0
2008-02-26 12:20:00,12.97,12.98,12.96,12.98,70500.0,11.2584,11.2671,11.2497,11.2671,70500.0
2008-02-26 12:25:00,12.97,12.98,12.97,12.97,13600.0,11.2584,11.2671,11.2584,11.2584,13600.0
2008-02-26 12:30:00,12.97,12.98,12.93,12.93,30300.0,11.2584,11.2671,11.2237,11.2237,30300.0
2008-02-26 12:35:00,12.93,12.94,12.93,12.93,7500.0,11.2237,11.2324,11.2237,11.2237,7500.0
2008-02-26 12:40:00,12.94,12.95,12.93,12.93,23400.0,11.2324,11.241,11.2237,11.2237,23400.0
2008-02-26 12:45:00,12.93,12.94,12.92,12.93,13500.0,11.2237,11.2324,11.215,11.2237,13500.0
2008-02-26 12:50:00,12.92,12.94,12.88,12.89,42800.0,11.215,11.2324,11.1803,11.189,42800.0
2008-02-26 12:55:00,12.88,12.99,12.88,12.99,112100.0,11.1803,11.2758,11.1803,11.2758,112100.0
2008-02-26 13:00:00,12.98,12.98,12.95,12.96,65600.0,11.2671,11.2671,11.241,11.2497,65600.0
2008-02-26 13:05:00,12.97,12.97,12.95,12.97,17400.0,11.2584,11.2584,11.241,11.2584,17400.0
2008-02-26 13:10:00,12.97,12.97,12.94,12.94,24000.0,11.2584,11.2584,11.2324,11.2324,24000.0
2008-02-26 13:15:00,12.95,12.95,12.94,12.95,31900.0,11.241,11.241,11.2324,11.241,31900.0
2008-02-26 13:20:00,12.95,12.96,12.91,12.91,22200.0,11.241,11.2497,11.2063,11.2063,22200.0
2008-02-26 13:25:00,12.91,12.92,12.9,12.91,17000.0,11.2063,11.215,11.1976,11.2063,17000.0
2008-02-26 13:30:00,12.91,12.92,12.89,12.89,56200.0,11.2063,11.215,11.189,11.189,56200.0
2008-02-26 13:35:00,12.9,12.92,12.89,12.92,13800.0,11.1976,11.215,11.189,11.215,13800.0
2008-02-26 13:40:00,12.92,12.94,12.92,12.94,6900.0,11.215,11.2324,11.215,11.2324,6900.0
2008-02-26 13:45:00,12.94,12.95,12.93,12.94,27600.0,11.2324,11.241,11.2237,11.2324,27600.0
2008-02-26 13:50:00,12.94,12.96,12.94,12.95,14600.0,11.2324,11.2497,11.2324,11.241,14600.0
2008-02-26 13:55:00,12.96,12.96,12.92,12.92,21900.0,11.2497,11.2497,11.215,11.215,21900.0
2008-02-26 14:00:00,12.92,12.96,12.92,12.95,24200.0,11.215,11.2497,11.215,11.241,24200.0
2008-02-26 14:05:00,12.94,12.95,12.91,12.91,30200.0,11.2324,11.241,11.2063,11.2063,30200.0
2008-02-26 14:10:00,12.92,12.93,12.9,12.91,43400.0,11.215,11.2237,11.1976,11.2063,43400.0
2008-02-26 14:15:00,12.92,12.94,12.91,12.93,35800.0,11.215,11.2324,11.2063,11.2237,35800.0
2008-02-26 14:20:00,12.93,12.94,12.93,12.93,12600.0,11.2237,11.2324,11.2237,11.2237,12600.0
2008-02-26 14:25:00,12.94,12.94,12.93,12.93,15900.0,11.2324,11.2324,11.2237,11.2237,15900.0
2008-02-26 14:30:00,12.94,12.95,12.92,12.93,43300.0,11.2324,11.241,11.215,11.2237,43300.0
2008-02-26 14:35:00,12.93,12.93,12.91,12.92,38000.0,11.2237,11.2237,11.2063,11.215,38000.0
2008-02-26 14:40:00,12.92,12.92,12.91,12.92,15100.0,11.215,11.215,11.2063,11.215,15100.0
2008-02-26 14:45:00,12.91,12.93,12.9,12.93,25700.0,11.2063,11.2237,11.1976,11.2237,25700.0
2008-02-26 14:50:00,12.93,12.93,12.9,12.9,59600.0,11.2237,11.2237,11.1976,11.1976,59600.0
2008-02-26 14:55:00,12.89,12.9,12.88,12.88,26500.0,11.189,11.1976,11.1803,11.1803,26500.0
2008-02-26 15:00:00,12.88,12.89,12.87,12.87,36300.0,11.1803,11.189,11.1716,11.1716,36300.0
2008-02-26 15:05:00,12.87,12.88,12.87,12.88,13600.0,11.1716,11.1803,11.1716,11.1803,13600.0
2008-02-26 15:10:00,12.88,12.89,12.86,12.88,38000.0,11.1803,11.189,11.1629,11.1803,38000.0
2008-02-26 15:15:00,12.88,12.89,12.83,12.87,54100.0,11.1803,11.189,11.1369,11.1716,54100.0
2008-02-26 15:20:00,12.86,12.86,12.83,12.84,40600.0,11.1629,11.1629,11.1369,11.1455,40600.0
2008-02-26 15:25:00,12.84,12.88,12.83,12.88,49800.0,11.1455,11.1803,11.1369,11.1803,49800.0
2008-02-26 15:30:00,12.88,12.9,12.85,12.85,68600.0,11.1803,11.1976,11.1542,11.1542,68600.0
2008-02-26 15:35:00,12.85,12.88,12.84,12.86,54600.0,11.1542,11.1803,11.1455,11.1629,54600.0
2008-02-26 15:40:00,12.86,12.88,12.84,12.88,75900.0,11.1629,11.1803,11.1455,11.1803,75900.0
2008-02-26 15:45:00,12.88,12.89,12.84,12.89,71600.0,11.1803,11.189,11.1455,11.189,71600.0
2008-02-26 15:50:00,12.89,12.95,12.88,12.94,102100.0,11.189,11.241,11.1803,11.2324,102100.0
2008-02-26 15:55:00,12.95,12.97,12.93,12.93,235500.0,11.241,11.2584,11.2237,11.2237,235500.0
2008-02-27 09:30:00,12.85,12.86,12.8,12.84,65400.0,11.1542,11.1629,11.1108,11.1455,65400.0
2008-02-27 09:35:00,12.84,12.85,12.81,12.82,46100.0,11.1455,11.1542,11.1195,11.1282,46100.0
2008-02-27 09:40:00,12.82,12.83,12.78,12.79,65800.0,11.1282,11.1369,11.0935,11.1021,65800.0
2008-02-27 09:45:00,12.81,12.82,12.76,12.79,93000.0,11.1195,11.1282,11.0761,11.1021,93000.0
2008-02-27 09:50:00,12.79,12.82,12.79,12.79,80800.0,11.1021,11.1282,11.1021,11.1021,80800.0
2008-02-27 09:55:00,12.8,12.82,12.8,12.8,45500.0,11.1108,11.1282,11.1108,11.1108,45500.0
2008-02-27 10:00:00,12.8,12.81,12.76,12.78,146400.0,11.1108,11.1195,11.0761,11.0935,146400.0
2008-02-27 10:05:00,12.78,12.81,12.76,12.79,54800.0,11.0935,11.1195,11.0761,11.1021,54800.0
2008-02-27 10:10:00,12.78,12.79,12.75,12.75,39800.0,11.0935,11.1021,11.0674,11.0674,39800.0
2008-02-27 10:15:00,12.76,12.77,12.75,12.75,78100.0,11.0761,11.0848,11.0674,11.0674,78100.0
2008-02-27 10:20:00,12.75,12.76,12.72,12.74,62000.0,11.0674,11.0761,11.0414,11.0587,62000.0
2008-02-27 10:25:00,12.74,12.74,12.72,12.72,18300.0,11.0587,11.0587,11.0414,11.0414,18300.0
2008-02-27 10:30:00,12.72,12.73,12.69,12.7,63700.0,11.0414,11.0501,11.0153,11.024,63700.0
2008-02-27 10:35:00,12.7,12.72,12.69,12.72,23100.0,11.024,11.0414,11.0153,11.0414,23100.0
2008-02-27 10:40:00,12.72,12.79,12.72,12.79,46000.0,11.0414,11.1021,11.0414,11.1021,46000.0
2008-02-27 10:45:00,12.78,12.84,12.78,12.83,102400.0,11.0935,11.1455,11.0935,11.1369,102400.0
2008-02-27 10:50:00,12.83,12.84,12.83,12.83,16500.0,11.1369,11.1455,11.1369,11.1369,16500.0
2008-02-27 10:55:00,12.83,12.84,12.81,12.81,59800.0,11.1369,11.1455,11.1195,11.1195,59800.0
2008-02-27 11:00:00,12.82,12.82,12.79,12.79,35800.0,11.1282,11.1282,11.1021,11.1021,35800.0
2008-02-27 11:05:00,12.79,12.82,12.79,12.81,49500.0,11.1021,11.1282,11.1021,11.1195,49500.0
2008-02-27 11:10:00,12.81,12.82,12.79,12.82,39600.0,11.1195,11.1282,11.1021,11.1282,39600.0
2008-02-27 11:15:00,12.82,12.82,12.8,12.8,65800.0,11.1282,11.1282,11.1108,11.1108,65800.0
2008-02-27 11:20:00,12.79,12.8,12.79,12.79,32800.0,11.1021,11.1108,11.1021,11.1021,32800.0
2008-02-27 11:25:00,12.79,12.8,12.77,12.77,94900.0,11.1021,11.1108,11.0848,11.0848,94900.0
2008-02-27 11:30:00,12.78,12.78,12.73,12.75,93300.0,11.0935,11.0935,11.0501,11.0674,93300.0
2008-02-27 11:35:00,12.74,12.75,12.74,12.74,92300.0,11.0587,11.0674,11.0587,11.0587,92300.0
2008-02-27 11:40:00,12.74,12.76,12.7,12.73,231300.0,11.0587,11.0761,11.024,11.0501,231300.0
2008-02-27 11:45:00,12.73,12.74,12.72,12.74,30700.0,11.0501,11.0587,11.0414,11.0587,30700.0
2008-02-27 11:50:00,12.74,12.74,12.73,12.74,11200.0,11.0587,11.0587,11.0501,11.0587,11200.0
2008-02-27 11:55:00,12.74,12.76,12.73,12.76,26300.0,11.0587,11.0761,11.0501,11.0761,26300.0
2008-02-27 12:00:00,12.77,12.77,12.73,12.75,48000.0,11.0848,11.0848,11.0501,11.0674,48000.0
2008-02-27 12:05:00,12.75,12.75,12.74,12.74,10500.0,11.0674,11.0674,11.0587,11.0587,10500.0
2008-02-27 12:10:00,12.74,12.75,12.74,12.74,29900.0,11.0587,11.0674,11.0587,11.0587,29900.0
2008-02-27 12:15:00,12.74,12.74,12.72,12.73,57800.0,11.0587,11.0587,11.0414,11.0501,57800.0
2008-02-27 12:20:00,12.73,12.73,12.72,12.72,26900.0,11.0501,11.0501,11.0414,11.0414,26900.0
2008-02-27 12:25:00,12.71,12.72,12.71,12.71,13400.0,11.0327,11.0414,11.0327,11.0327,13400.0
2008-02-27 12:30:00,12.71,12.72,12.7,12.7,37300.0,11.0327,11.0414,11.024,11.024,37300.0
2008-02-27 12:35:00,12.7,12.73,12.7,12.73,32600.0,11.024,11.0501,11.024,11.0501,32600.0
2008-02-27 12:40:00,12.73,12.75,12.72,12.75,33600.0,11.0501,11.0674,11.0414,11.0674,33600.0
2008-02-27 12:45:00,12.75,12.75,12.73,12.75,44800.0,11.0674,11.0674,11.0501,11.0674,44800.0
2008-02-27 12:50:00,12.75,12.75,12.74,12.75,47100.0,11.0674,11.0674,11.0587,11.0674,47100.0
2008-02-27 12:55:00,12.75,12.75,12.74,12.75,22800.0,11.0674,11.0674,11.0587,11.0674,22800.0
2008-02-27 13:00:00,12.74,12.77,12.74,12.76,34000.0,11.0587,11.0848,11.0587,11.0761,34000.0
2008-02-27 13:05:00,12.76,12.78,12.75,12.78,34300.0,11.0761,11.0935,11.0674,11.0935,34300.0
2008-02-27 13:10:00,12.78,12.8,12.75,12.76,52300.0,11.0935,11.1108,11.0674,11.0761,52300.0
2008-02-27 13:15:00,12.76,12.77,12.74,12.74,20100.0,11.0761,11.0848,11.0587,11.0587,20100.0
2008-02-27 13:20:00,12.74,12.75,12.74,12.74,18800.0,11.0587,11.0674,11.0587,11.0587,18800.0
2008-02-27 13:25:00,12.74,12.75,12.74,12.74,22300.0,11.0587,11.0674,11.0587,11.0587,22300.0
2008-02-27 13:30:00,12.74,12.75,12.73,12.73,30000.0,11.0587,11.0674,11.0501,11.0501,30000.0
2008-02-27 13:35:00,12.73,12.74,12.7,12.71,38000.0,11.0501,11.0587,11.024,11.0327,38000.0
2008-02-27 13:40:00,12.71,12.71,12.68,12.68,16600.0,11.0327,11.0327,11.0067,11.0067,16600.0
2008-02-27 13:45:00,12.68,12.7,12.68,12.69,23500.0,11.0067,11.024,11.0067,11.0153,23500.0
2008-02-27 13:50:00,12.69,12.72,12.68,12.7,45100.0,11.0153,11.0414,11.0067,11.024,45100.0
2008-02-27 13:55:00,12.7,12.72,12.7,12.72,21700.0,11.024,11.0414,11.024,11.0414,21700.0
2008-02-27 14:00:00,12.72,12.72,12.68,12.7,55000.0,11.0414,11.0414,11.0067,11.024,55000.0
2008-02-27 14:05:00,12.69,12.7,12.69,12.7,34300.0,11.0153,11.024,11.0153,11.024,34300.0
2008-02-27 14:10:00,12.69,12.7,12.68,12.7,33200.0,11.0153,11.024,11.0067,11.024,33200.0
2008-02-27 14:15:00,12.7,12.71,12.69,12.7,33000.0,11.024,11.0327,11.0153,11.024,33000.0
2008-02-27 14:20:00,12.7,12.71,12.67,12.69,75400.0,11.024,11.0327,10.998,11.0153,75400.0
2008-02-27 14:25:00,12.69,12.7,12.65,12.69,69300.0,11.0153,11.024,10.9806,11.0153,69300.0
2008-02-27 14:30:00,12.7,12.72,12.69,12.72,51100.0,11.024,11.0414,11.0153,11.0414,51100.0
2008-02-27 14:35:00,12.72,12.73,12.7,12.7,28100.0,11.0414,11.0501,11.024,11.024,28100.0
2008-02-27 14:40:00,12.7,12.74,12.68,12.73,40100.0,11.024,11.0587,11.0067,11.0501,40100.0
2008-02-27 14:45:00,12.73,12.75,12.71,12.75,40400.0,11.0501,11.0674,11.0327,11.0674,40400.0
2008-02-27 14:50:00,12.74,12.75,12.72,12.73,29200.0,11.0587,11.0674,11.0414,11.0501,29200.0
2008-02-27 14:55:00,12.72,12.75,12.7,12.75,77100.0,11.0414,11.0674,11.024,11.0674,77100.0
2008-02-27 15:00:00,12.75,12.78,12.75,12.76,36600.0,11.0674,11.0935,11.0674,11.0761,36600.0
2008-02-27 15:05:00,12.75,12.76,12.73,12.74,46600.0,11.0674,11.0761,11.0501,11.0587,46600.0
2008-02-27 15:10:00,12.73,12.75,12.73,12.74,25500.0,11.0501,11.0674,11.0501,11.0587,25500.0
2008-02-27 15:15:00,12.75,12.77,12.74,12.77,21300.0,11.0674,11.0848,11.0587,11.0848,21300.0
2008-02-27 15:20:00,12.77,12.78,12.74,12.74,45000.0,11.0848,11.0935,11.0587,11.0587,45000.0
2008-02-27 15:25:00,12.74,12.8,12.74,12.8,41100.0,11.0587,11.1108,11.0587,11.1108,41100.0
2008-02-27 15:30:00,12.8,12.8,12.77,12.77,58400.0,11.1108,11.1108,11.0848,11.0848,58400.0
2008-02-27 15:35:00,12.77,12.78,12.77,12.77,21300.0,11.0848,11.0935,11.0848,11.0848,21300.0
2008-02-27 15:40:00,12.77,12.77,12.73,12.75,116200.0,11.0848,11.0848,11.0501,11.0674,116200.0
2008-02-27 15:45:00,12.74,12.75,12.71,12.74,98800.0,11.0587,11.0674,11.0327,11.0587,98800.0
2008-02-27 15:50:00,12.75,12.75,12.71,12.71,64100.0,11.0674,11.0674,11.0327,11.0327,64100.0
2008-02-27 15:55:00,12.71,12.75,12.71,12.73,88000.0,11.0327,11.0674,11.0327,11.0501,88000.0
2008-02-28 09:30:00,12.79,12.85,12.76,12.79,159900.0,11.1021,11.1542,11.0761,11.1021,159900.0
2008-02-28 09:35:00,12.78,12.8,12.73,12.77,114800.0,11.0935,11.1108,11.0501,11.0848,114800.0
2008-02-28 09:40:00,12.77,12.78,12.68,12.68,78400.0,11.0848,11.0935,11.0067,11.0067,78400.0
2008-02-28 09:45:00,12.69,12.73,12.68,12.72,72300.0,11.0153,11.0501,11.0067,11.0414,72300.0
2008-02-28 09:50:00,12.72,12.75,12.7,12.7,110900.0,11.0414,11.0674,11.024,11.024,110900.0
2008-02-28 09:55:00,12.7,12.71,12.67,12.69,63600.0,11.024,11.0327,10.998,11.0153,63600.0
2008-02-28 10:00:00,12.69,12.7,12.67,12.67,57800.0,11.0153,11.024,10.998,10.998,57800.0
2008-02-28 10:05:00,12.68,12.71,12.67,12.67,76200.0,11.0067,11.0327,10.998,10.998,76200.0
2008-02-28 10:10:00,12.67,12.7,12.67,12.68,32700.0,10.998,11.024,10.998,11.0067,32700.0
2008-02-28 10:15:00,12.67,12.7,12.65,12.69,38200.0,10.998,11.024,10.9806,11.0153,38200.0
2008-02-28 10:20:00,12.7,12.72,12.66,12.7,64700.0,11.024,11.0414,10.9893,11.024,64700.0
2008-02-28 10:25:00,12.7,12.73,12.7,12.73,37600.0,11.024,11.0501,11.024,11.0501,37600.0
2008-02-28 10:30:00,12.73,12.74,12.69,12.69,40400.0,11.0501,11.0587,11.0153,11.0153,40400.0
2008-02-28 10:35:00,12.7,12.7,12.69,12.7,32200.0,11.024,11.024,11.0153,11.024,32200.0
2008-02-28 10:40:00,12.7,12.72,12.68,12.69,58200.0,11.024,11.0414,11.0067,11.0153,58200.0
2008-02-28 10:45:00,12.7,12.7,12.65,12.65,44500.0,11.024,11.024,10.9806,10.9806,44500.0
2008-02-28 10:50:00,12.65,12.66,12.65,12.65,33600.0,10.9806,10.9893,10.9806,10.9806,33600.0
2008-02-28 10:55:00,12.66,12.66,12.63,12.63,65800.0,10.9893,10.9893,10.9633,10.9633,65800.0
2008-02-28 11:00:00,12.62,12.65,12.56,12.56,99100.0,10.9546,10.9806,10.9025,10.9025,99100.0
2008-02-28 11:05:00,12.56,12.61,12.56,12.6,45000.0,10.9025,10.9459,10.9025,10.9372,45000.0
2008-02-28 11:10:00,12.59,12.62,12.56,12.56,64600.0,10.9285,10.9546,10.9025,10.9025,64600.0
2008-02-28 11:15:00,12.57,12.59,12.56,12.57,34100.0,10.9112,10.9285,10.9025,10.9112,34100.0
2008-02-28 11:20:00,12.56,12.57,12.54,12.54,38700.0,10.9025,10.9112,10.8851,10.8851,38700.0
2008-02-28 11:25:00,12.54,12.55,12.52,12.53,33300.0,10.8851,10.8938,10.8678,10.8765,33300.0
2008-02-28 11:30:00,12.53,12.54,12.53,12.54,31200.0,10.8765,10.8851,10.8765,10.8851,31200.0
2008-02-28 11:35:00,12.54,12.55,12.52,12.55,81700.0,10.8851,10.8938,10.8678,10.8938,81700.0
2008-02-28 11:40:00,12.55,12.56,12.53,12.54,34300.0,10.8938,10.9025,10.8765,10.8851,34300.0
2008-02-28 11:45:00,12.54,12.55,12.52,12.52,37500.0,10.8851,10.8938,10.8678,10.8678,37500.0
2008-02-28 11:50:00,12.52,12.53,12.52,12.52,22800.0,10.8678,10.8765,10.8678,10.8678,22800.0
2008-02-28 11:55:00,12.53,12.56,12.52,12.56,50700.0,10.8765,10.9025,10.8678,10.9025,50700.0
2008-02-28 12:00:00,12.56,12.57,12.54,12.57,25700.0,10.9025,10.9112,10.8851,10.9112,25700.0
2008-02-28 12:05:00,12.57,12.57,12.53,12.53,43600.0,10.9112,10.9112,10.8765,10.8765,43600.0
2008-02-28 12:10:00,12.54,12.55,12.53,12.54,286600.0,10.8851,10.8938,10.8765,10.8851,286600.0
2008-02-28 12:15:00,12.55,12.56,12.54,12.56,36400.0,10.8938,10.9025,10.8851,10.9025,36400.0
2008-02-28 12:20:00,12.56,12.62,12.56,12.58,106200.0,10.9025,10.9546,10.9025,10.9199,106200.0
2008-02-28 12:25:00,12.59,12.6,12.56,12.57,46100.0,10.9285,10.9372,10.9025,10.9112,46100.0
2008-02-28 12:30:00,12.58,12.62,12.56,12.61,82000.0,10.9199,10.9546,10.9025,10.9459,82000.0
2008-02-28 12:35:00,12.6,12.63,12.6,12.61,59100.0,10.9372,10.9633,10.9372,10.9459,59100.0
2008-02-28 12:40:00,12.61,12.62,12.59,12.61,42700.0,10.9459,10.9546,10.9285,10.9459,42700.0
2008-02-28 12:45:00,12.61,12.65,12.61,12.64,56400.0,10.9459,10.9806,10.9459,10.9719,56400.0
2008-02-28 12:50:00,12.65,12.65,12.6,12.63,153500.0,10.9806,10.9806,10.9372,10.9633,153500.0
2008-02-28 12:55:00,12.63,12.64,12.63,12.64,11700.0,10.9633,10.9719,10.9633,10.9719,11700.0
2008-02-28 13:00:00,12.63,12.63,12.59,12.6,199500.0,10.9633,10.9633,10.9285,10.9372,199500.0
2008-02-28 13:05:00,12.6,12.64,12.6,12.64,34100.0,10.9372,10.9719,10.9372,10.9719,34100.0
2008-02-28 13:10:00,12.63,12.64,12.6,12.61,61200.0,10.9633,10.9719,10.9372,10.9459,61200.0
2008-02-28 13:15:00,12.6,12.61,12.6,12.6,46600.0,10.9372,10.9459,10.9372,10.9372,46600.0
2008-02-28 13:20:00,12.6,12.61,12.57,12.57,62000.0,10.9372,10.9459,10.9112,10.9112,62000.0
2008-02-28 13:25:00,12.57,12.57,12.54,12.55,44900.0,10.9112,10.9112,10.8851,10.8938,44900.0
2008-02-28 13:30:00,12.54,12.55,12.54,12.54,18500.0,10.8851,10.8938,10.8851,10.8851,18500.0
2008-02-28 13:35:00,12.54,12.56,12.53,12.55,34100.0,10.8851,10.9025,10.8765,10.8938,34100.0
2008-02-28 13:40:00,12.55,12.56,12.53,12.55,30100.0,10.8938,10.9025,10.8765,10.8938,30100.0
2008-02-28 13:45:00,12.54,12.57,12.54,12.56,43600.0,10.8851,10.9112,10.8851,10.9025,43600.0
2008-02-28 13:50:00,12.56,12.56,12.55,12.55,32200.0,10.9025,10.9025,10.8938,10.8938,32200.0
2008-02-28 13:55:00,12.55,12.58,12.55,12.57,45200.0,10.8938,10.9199,10.8938,10.9112,45200.0
2008-02-28 14:00:00,12.57,12.57,12.54,12.56,47900.0,10.9112,10.9112,10.8851,10.9025,47900.0
2008-02-28 14:05:00,12.56,12.58,12.56,12.58,17200.0,10.9025,10.9199,10.9025,10.9199,17200.0
2008-02-28 14:10:00,12.57,12.59,12.56,12.58,57000.0,10.9112,10.9285,10.9025,10.9199,57000.0
2008-02-28 14:15:00,12.58,12.61,12.57,12.61,52400.0,10.9199,10.9459,10.9112,10.9459,52400.0
2008-02-28 14:20:00,12.61,12.65,12.61,12.65,27400.0,10.9459,10.9806,10.9459,10.9806,27400.0
2008-02-28 14:25:00,12.64,12.65,12.64,12.64,28300.0,10.9719,10.9806,10.9719,10.9719,28300.0
2008-02-28 14:30:00,12.64,12.66,12.64,12.64,34100.0,10.9719,10.9893,10.9719,10.9719,34100.0
2008-02-28 14:35:00,12.64,12.65,12.62,12.62,32300.0,10.9719,10.9806,10.9546,10.9546,32300.0
2008-02-28 14:40:00,12.62,12.63,12.61,12.61,48800.0,10.9546,10.9633,10.9459,10.9459,48800.0
2008-02-28 14:45:00,12.61,12.66,12.59,12.64,197200.0,10.9459,10.9893,10.9285,10.9719,197200.0
2008-02-28 14:50:00,12.64,12.68,12.63,12.67,25600.0,10.9719,11.0067,10.9633,10.998,25600.0
2008-02-28 14:55:00,12.67,12.68,12.65,12.66,18100.0,10.998,11.0067,10.9806,10.9893,18100.0
2008-02-28 15:00:00,12.65,12.66,12.61,12.62,63500.0,10.9806,10.9893,10.9459,10.9546,63500.0
2008-02-28 15:05:00,12.61,12.61,12.6,12.6,33200.0,10.9459,10.9459,10.9372,10.9372,33200.0
2008-02-28 15:10:00,12.6,12.61,12.58,12.58,36700.0,10.9372,10.9459,10.9199,10.9199,36700.0
2008-02-28 15:15:00,12.58,12.59,12.55,12.56,45300.0,10.9199,10.9285,10.8938,10.9025,45300.0
2008-02-28 15:20:00,12.56,12.57,12.55,12.56,74000.0,10.9025,10.9112,10.8938,10.9025,74000.0
2008-02-28 15:25:00,12.56,12.56,12.54,12.54,56500.0,10.9025,10.9025,10.8851,10.8851,56500.0
2008-02-28 15:30:00,12.54,12.55,12.53,12.54,39500.0,10.8851,10.8938,10.8765,10.8851,39500.0
2008-02-28 15:35:00,12.53,12.54,12.52,12.52,74400.0,10.8765,10.8851,10.8678,10.8678,74400.0
2008-02-28 15:40:00,12.52,12.56,12.52,12.53,128600.0,10.8678,10.9025,10.8678,10.8765,128600.0
2008-02-28 15:45:00,12.53,12.56,12.52,12.52,87200.0,10.8765,10.9025,10.8678,10.8678,87200.0
2008-02-28 15:50:00,12.52,12.53,12.52,12.52,80100.0,10.8678,10.8765,10.8678,10.8678,80100.0
2008-02-28 15:55:00,12.53,12.55,12.52,12.55,166200.0,10.8765,10.8938,10.8678,10.8938,166200.0
2008-02-29 09:30:00,12.49,12.49,12.4,12.45,50500.0,10.8417,10.8417,10.7636,10.807,50500.0
2008-02-29 09:35:00,12.46,12.47,12.43,12.45,14300.0,10.8157,10.8244,10.7897,10.807,14300.0
2008-02-29 09:40:00,12.45,12.45,12.4,12.43,84400.0,10.807,10.807,10.7636,10.7897,84400.0
2008-02-29 09:45:00,12.43,12.44,12.4,12.41,77700.0,10.7897,10.7983,10.7636,10.7723,77700.0
2008-02-29 09:50:00,12.41,12.41,12.36,12.39,64600.0,10.7723,10.7723,10.7289,10.7549,64600.0
2008-02-29 09:55:00,12.4,12.41,12.39,12.39,22900.0,10.7636,10.7723,10.7549,10.7549,22900.0
2008-02-29 10:00:00,12.4,12.41,12.38,12.41,29500.0,10.7636,10.7723,10.7463,10.7723,29500.0
2008-02-29 10:05:00,12.41,12.42,12.4,12.41,41500.0,10.7723,10.781,10.7636,10.7723,41500.0
2008-02-29 10:10:00,12.41,12.42,12.39,12.4,66700.0,10.7723,10.781,10.7549,10.7636,66700.0
2008-02-29 10:15:00,12.4,12.41,12.39,12.4,36800.0,10.7636,10.7723,10.7549,10.7636,36800.0
2008-02-29 10:20:00,12.41,12.46,12.4,12.45,35400.0,10.7723,10.8157,10.7636,10.807,35400.0
2008-02-29 10:25:00,12.45,12.48,12.45,12.46,37000.0,10.807,10.8331,10.807,10.8157,37000.0
2008-02-29 10:30:00,12.46,12.47,12.44,12.45,31900.0,10.8157,10.8244,10.7983,10.807,31900.0
2008-02-29 10:35:00,12.44,12.45,12.43,12.43,25900.0,10.7983,10.807,10.7897,10.7897,25900.0
2008-02-29 10:40:00,12.44,12.46,12.41,12.46,73900.0,10.7983,10.8157,10.7723,10.8157,73900.0
2008-02-29 10:45:00,12.46,12.48,12.45,12.47,34200.0,10.8157,10.8331,10.807,10.8244,34200.0
2008-02-29 10:50:00,12.47,12.49,12.46,12.48,27800.0,10.8244,10.8417,10.8157,10.8331,27800.0
2008-02-29 10:55:00,12.48,12.48,12.46,12.47,31300.0,10.8331,10.8331,10.8157,10.8244,31300.0
2008-02-29 11:00:00,12.47,12.48,12.45,12.46,35000.0,10.8244,10.8331,10.807,10.8157,35000.0
2008-02-29 11:05:00,12.47,12.5,12.46,12.5,24000.0,10.8244,10.8504,10.8157,10.8504,24000.0
2008-02-29 11:10:00,12.5,12.5,12.48,12.49,24300.0,10.8504,10.8504,10.8331,10.8417,24300.0
2008-02-29 11:15:00,12.49,12.51,12.48,12.5,30300.0,10.8417,10.8591,10.8331,10.8504,30300.0
2008-02-29 11:20:00,12.51,12.51,12.5,12.5,48100.0,10.8591,10.8591,10.8504,10.8504,48100.0
2008-02-29 11:25:00,12.5,12.51,12.49,12.51,136500.0,10.8504,10.8591,10.8417,10.8591,136500.0
2008-02-29 11:30:00,12.5,12.53,12.5,12.52,32300.0,10.8504,10.8765,10.8504,10.8678,32300.0
2008-02-29 11:35:00,12.53,12.53,12.5,12.52,77900.0,10.8765,10.8765,10.8504,10.8678,77900.0
2008-02-29 11:40:00,12.53,12.53,12.5,12.5,16200.0,10.8765,10.8765,10.8504,10.8504,16200.0
2008-02-29 11:45:00,12.5,12.51,12.49,12.5,53800.0,10.8504,10.8591,10.8417,10.8504,53800.0
2008-02-29 11:50:00,12.51,12.53,12.5,12.52,63700.0,10.8591,10.8765,10.8504,10.8678,63700.0
2008-02-29 11:55:00,12.52,12.53,12.51,12.52,19300.0,10.8678,10.8765,10.8591,10.8678,19300.0
2008-02-29 12:00:00,12.52,12.52,12.5,12.51,61800.0,10.8678,10.8678,10.8504,10.8591,61800.0
2008-02-29 12:05:00,12.52,12.53,12.51,12.53,15400.0,10.8678,10.8765,10.8591,10.8765,15400.0
2008-02-29 12:10:00,12.53,12.55,12.52,12.54,58500.0,10.8765,10.8938,10.8678,10.8851,58500.0
2008-02-29 12:15:00,12.54,12.55,12.52,12.55,27400.0,10.8851,10.8938,10.8678,10.8938,27400.0
2008-02-29 12:20:00,12.55,12.57,12.53,12.57,22700.0,10.8938,10.9112,10.8765,10.9112,22700.0
2008-02-29 12:25:00,12.56,12.62,12.56,12.59,49300.0,10.9025,10.9546,10.9025,10.9285,49300.0
2008-02-29 12:30:00,12.59,12.59,12.56,12.56,27400.0,10.9285,10.9285,10.9025,10.9025,27400.0
2008-02-29 12:35:00,12.56,12.57,12.54,12.55,12900.0,10.9025,10.9112,10.8851,10.8938,12900.0
2008-02-29 12:40:00,12.55,12.57,12.55,12.56,33100.0,10.8938,10.9112,10.8938,10.9025,33100.0
2008-02-29 12:45:00,12.56,12.56,12.55,12.56,16100.0,10.9025,10.9025,10.8938,10.9025,16100.0
2008-02-29 12:50:00,12.56,12.58,12.55,12.55,99800.0,10.9025,10.9199,10.8938,10.8938,99800.0
2008-02-29 12:55:00,12.55,12.56,12.54,12.55,17300.0,10.8938,10.9025,10.8851,10.8938,17300.0
2008-02-29 13:00:00,12.55,12.57,12.55,12.57,48300.0,10.8938,10.9112,10.8938,10.9112,48300.0
2008-02-29 13:05:00,12.57,12.57,12.54,12.55,31600.0,10.9112,10.9112,10.8851,10.8938,31600.0
2008-02-29 13:10:00,12.54,12.55,12.53,12.54,24600.0,10.8851,10.8938,10.8765,10.8851,24600.0
2008-02-29 13:15:00,12.53,12.54,12.53,12.53,15700.0,10.8765,10.8851,10.8765,10.8765,15700.0
2008-02-29 13:20:00,12.54,12.54,12.51,12.51,36800.0,10.8851,10.8851,10.8591,10.8591,36800.0
2008-02-29 13:25:00,12.52,12.52,12.5,12.5,18700.0,10.8678,10.8678,10.8504,10.8504,18700.0
2008-02-29 13:30:00,12.51,12.51,12.45,12.47,59000.0,10.8591,10.8591,10.807,10.8244,59000.0
2008-02-29 13:35:00,12.46,12.46,12.45,12.46,24400.0,10.8157,10.8157,10.807,10.8157,24400.0
2008-02-29 13:40:00,12.45,12.47,12.45,12.46,28900.0,10.807,10.8244,10.807,10.8157,28900.0
2008-02-29 13:45:00,12.46,12.46,12.44,12.44,50900.0,10.8157,10.8157,10.7983,10.7983,50900.0
2008-02-29 13:50:00,12.45,12.46,12.44,12.44,61400.0,10.807,10.8157,10.7983,10.7983,61400.0
2008-02-29 13:55:00,12.44,12.45,12.44,12.44,6200.0,10.7983,10.807,10.7983,10.7983,6200.0
2008-02-29 14:00:00,12.44,12.45,12.44,12.45,40000.0,10.7983,10.807,10.7983,10.807,40000.0
2008-02-29 14:05:00,12.44,12.45,12.44,12.45,9700.0,10.7983,10.807,10.7983,10.807,9700.0
2008-02-29 14:10:00,12.45,12.45,12.44,12.44,29700.0,10.807,10.807,10.7983,10.7983,29700.0
2008-02-29 14:15:00,12.44,12.45,12.42,12.45,97200.0,10.7983,10.807,10.781,10.807,97200.0
2008-02-29 14:20:00,12.45,12.49,12.44,12.49,76900.0,10.807,10.8417,10.7983,10.8417,76900.0
2008-02-29 14:25:00,12.49,12.5,12.48,12.48,158200.0,10.8417,10.8504,10.8331,10.8331,158200.0
2008-02-29 14:30:00,12.49,12.49,12.46,12.46,38700.0,10.8417,10.8417,10.8157,10.8157,38700.0
2008-02-29 14:35:00,12.47,12.47,12.45,12.45,30700.0,10.8244,10.8244,10.807,10.807,30700.0
2008-02-29 14:40:00,12.46,12.47,12.45,12.46,32900.0,10.8157,10.8244,10.807,10.8157,32900.0
2008-02-29 14:45:00,12.47,12.47,12.45,12.45,31900.0,10.8244,10.8244,10.807,10.807,31900.0
2008-02-29 14:50:00,12.46,12.51,12.45,12.5,149400.0,10.8157,10.8591,10.807,10.8504,149400.0
2008-02-29 14:55:00,12.5,12.51,12.46,12.46,73000.0,10.8504,10.8591,10.8157,10.8157,73000.0
2008-02-29 15:00:00,12.46,12.46,12.41,12.44,170000.0,10.8157,10.8157,10.7723,10.7983,170000.0
2008-02-29 15:05:00,12.44,12.44,12.4,12.4,472200.0,10.7983,10.7983,10.7636,10.7636,472200.0
2008-02-29 15:10:00,12.41,12.41,12.36,12.38,72900.0,10.7723,10.7723,10.7289,10.7463,72900.0
2008-02-29 15:15:00,12.38,12.39,12.37,12.38,59600.0,10.7463,10.7549,10.7376,10.7463,59600.0
2008-02-29 15:20:00,12.37,12.41,12.37,12.39,92500.0,10.7376,10.7723,10.7376,10.7549,92500.0
2008-02-29 15:25:00,12.39,12.4,12.37,12.37,57200.0,10.7549,10.7636,10.7376,10.7376,57200.0
2008-02-29 15:30:00,12.38,12.38,12.33,12.34,105800.0,10.7463,10.7463,10.7029,10.7115,105800.0
2008-02-29 15:35:00,12.34,12.34,12.31,12.31,72700.0,10.7115,10.7115,10.6855,10.6855,72700.0
2008-02-29 15:40:00,12.31,12.33,12.26,12.26,181700.0,10.6855,10.7029,10.6421,10.6421,181700.0
2008-02-29 15:45:00,12.27,12.28,12.25,12.25,161600.0,10.6508,10.6595,10.6334,10.6334,161600.0
2008-02-29 15:50:00,12.26,12.26,12.21,12.22,223100.0,10.6421,10.6421,10.5987,10.6074,223100.0
2008-02-29 15:55:00,12.21,12.26,12.21,12.25,234600.0,10.5987,10.6421,10.5987,10.6334,234600.0
2008-03-03 09:30:00,12.22,12.25,12.16,12.18,54300.0,10.6074,10.6334,10.5553,10.5726,54300.0
2008-03-03 09:35:00,12.17,12.2,12.14,12.16,66100.0,10.564,10.59,10.5379,10.5553,66100.0
2008-03-03 09:40:00,12.16,12.18,12.1,12.12,68500.0,10.5553,10.5726,10.5032,10.5206,68500.0
2008-03-03 09:45:00,12.11,12.17,12.09,12.17,44000.0,10.5119,10.564,10.4945,10.564,44000.0
2008-03-03 09:50:00,12.17,12.19,12.11,12.11,52100.0,10.564,10.5813,10.5119,10.5119,52100.0
2008-03-03 09:55:00,12.12,12.12,12.06,12.07,44600.0,10.5206,10.5206,10.4685,10.4772,44600.0
2008-03-03 10:00:00,12.07,12.16,12.07,12.12,102600.0,10.4772,10.5553,10.4772,10.5206,102600.0
2008-03-03 10:05:00,12.13,12.16,12.08,12.14,151300.0,10.5292,10.5553,10.4858,10.5379,151300.0
2008-03-03 10:10:00,12.14,12.25,12.12,12.23,132500.0,10.5379,10.6334,10.5206,10.616,132500.0
2008-03-03 10:15:00,12.22,12.22,12.18,12.19,89300.0,10.6074,10.6074,10.5726,10.5813,89300.0
2008-03-03 10:20:00,12.19,12.26,12.18,12.26,91300.0,10.5813,10.6421,10.5726,10.6421,91300.0
2008-03-03 10:25:00,12.26,12.3,12.25,12.27,55000.0,10.6421,10.6768,10.6334,10.6508,55000.0
2008-03-03 10:30:00,12.27,12.27,12.24,12.24,47800.0,10.6508,10.6508,10.6247,10.6247,47800.0
2008-03-03 10:35:00,12.24,12.24,12.22,12.22,26700.0,10.6247,10.6247,10.6074,10.6074,26700.0
2008-03-03 10:40:00,12.22,12.23,12.19,12.19,82900.0,10.6074,10.616,10.5813,10.5813,82900.0
2008-03-03 10:45:00,12.19,12.19,12.16,12.18,67000.0,10.5813,10.5813,10.5553,10.5726,67000.0
2008-03-03 10:50:00,12.17,12.18,12.17,12.17,39100.0,10.564,10.5726,10.564,10.564,39100.0
2008-03-03 10:55:00,12.18,12.2,12.11,12.16,116000.0,10.5726,10.59,10.5119,10.5553,116000.0
2008-03-03 11:00:00,12.15,12.16,12.15,12.15,24000.0,10.5466,10.5553,10.5466,10.5466,24000.0
2008-03-03 11:05:00,12.15,12.16,12.15,12.15,49300.0,10.5466,10.5553,10.5466,10.5466,49300.0
2008-03-03 11:10:00,12.16,12.16,12.11,12.12,67900.0,10.5553,10.5553,10.5119,10.5206,67900.0
2008-03-03 11:15:00,12.12,12.13,12.12,12.12,23200.0,10.5206,10.5292,10.5206,10.5206,23200.0
2008-03-03 11:20:00,12.12,12.13,12.12,12.13,20200.0,10.5206,10.5292,10.5206,10.5292,20200.0
2008-03-03 11:25:00,12.12,12.15,12.12,12.13,55800.0,10.5206,10.5466,10.5206,10.5292,55800.0
2008-03-03 11:30:00,12.14,12.17,12.13,12.15,34000.0,10.5379,10.564,10.5292,10.5466,34000.0
2008-03-03 11:35:00,12.15,12.16,12.15,12.15,36200.0,10.5466,10.5553,10.5466,10.5466,36200.0
2008-03-03 11:40:00,12.15,12.16,12.15,12.15,23300.0,10.5466,10.5553,10.5466,10.5466,23300.0
2008-03-03 11:45:00,12.15,12.16,12.15,12.15,38100.0,10.5466,10.5553,10.5466,10.5466,38100.0
2008-03-03 11:50:00,12.15,12.16,12.13,12.15,151300.0,10.5466,10.5553,10.5292,10.5466,151300.0
2008-03-03 11:55:00,12.16,12.16,12.15,12.15,52600.0,10.5553,10.5553,10.5466,10.5466,52600.0
2008-03-03 12:00:00,12.15,12.16,12.14,12.14,43000.0,10.5466,10.5553,10.5379,10.5379,43000.0
2008-03-03 12:05:00,12.14,12.15,12.14,12.15,27800.0,10.5379,10.5466,10.5379,10.5466,27800.0
2008-03-03 12:10:00,12.15,12.15,12.14,12.15,9000.0,10.5466,10.5466,10.5379,10.5466,9000.0
2008-03-03 12:15:00,12.15,12.16,12.14,12.15,102000.0,10.5466,10.5553,10.5379,10.5466,102000.0
2008-03-03 12:20:00,12.14,12.2,12.14,12.19,143900.0,10.5379,10.59,10.5379,10.5813,143900.0
2008-03-03 12:25:00,12.2,12.2,12.14,12.19,107300.0,10.59,10.59,10.5379,10.5813,107300.0
2008-03-03 12:30:00,12.18,12.19,12.15,12.15,186800.0,10.5726,10.5813,10.5466,10.5466,186800.0
2008-03-03 12:35:00,12.15,12.16,12.15,12.15,38600.0,10.5466,10.5553,10.5466,10.5466,38600.0
2008-03-03 12:40:00,12.15,12.16,12.15,12.15,11400.0,10.5466,10.5553,10.5466,10.5466,11400.0
2008-03-03 12:45:00,12.16,12.16,12.15,12.15,43600.0,10.5553,10.5553,10.5466,10.5466,43600.0
2008-03-03 12:50:00,12.16,12.16,12.15,12.15,24700.0,10.5553,10.5553,10.5466,10.5466,24700.0
2008-03-03 12:55:00,12.15,12.16,12.15,12.16,46200.0,10.5466,10.5553,10.5466,10.5553,46200.0
2008-03-03 13:00:00,12.15,12.16,12.14,12.14,35200.0,10.5466,10.5553,10.5379,10.5379,35200.0
2008-03-03 13:05:00,12.14,12.16,12.14,12.15,85200.0,10.5379,10.5553,10.5379,10.5466,85200.0
2008-03-03 13:10:00,12.15,12.16,12.14,12.14,36300.0,10.5466,10.5553,10.5379,10.5379,36300.0
2008-03-03 13:15:00,12.14,12.15,12.11,12.12,30900.0,10.5379,10.5466,10.5119,10.5206,30900.0
2008-03-03 13:20:00,12.11,12.12,12.1,12.1,39900.0,10.5119,10.5206,10.5032,10.5032,39900.0
2008-03-03 13:25:00,12.1,12.15,12.1,12.15,32900.0,10.5032,10.5466,10.5032,10.5466,32900.0
2008-03-03 13:30:00,12.15,12.15,12.12,12.13,32800.0,10.5466,10.5466,10.5206,10.5292,32800.0
2008-03-03 13:35:00,12.13,12.15,12.12,12.14,39500.0,10.5292,10.5466,10.5206,10.5379,39500.0
2008-03-03 13:40:00,12.14,12.17,12.13,12.17,63700.0,10.5379,10.564,10.5292,10.564,63700.0
2008-03-03 13:45:00,12.17,12.24,12.17,12.22,78500.0,10.564,10.6247,10.564,10.6074,78500.0
2008-03-03 13:50:00,12.22,12.23,12.18,12.18,56800.0,10.6074,10.616,10.5726,10.5726,56800.0
2008-03-03 13:55:00,12.19,12.19,12.13,12.14,69200.0,10.5813,10.5813,10.5292,10.5379,69200.0
2008-03-03 14:00:00,12.13,12.15,12.13,12.14,48300.0,10.5292,10.5466,10.5292,10.5379,48300.0
2008-03-03 14:05:00,12.14,12.16,12.13,12.15,124200.0,10.5379,10.5553,10.5292,10.5466,124200.0
2008-03-03 14:10:00,12.15,12.17,12.14,12.16,35800.0,10.5466,10.564,10.5379,10.5553,35800.0
2008-03-03 14:15:00,12.16,12.16,12.13,12.15,97700.0,10.5553,10.5553,10.5292,10.5466,97700.0
2008-03-03 14:20:00,12.14,12.17,12.14,12.16,57200.0,10.5379,10.564,10.5379,10.5553,57200.0
2008-03-03 14:25:00,12.16,12.17,12.15,12.15,38000.0,10.5553,10.564,10.5466,10.5466,38000.0
2008-03-03 14:30:00,12.16,12.18,12.15,12.16,63100.0,10.5553,10.5726,10.5466,10.5553,63100.0
2008-03-03 14:35:00,12.16,12.16,12.14,12.15,41700.0,10.5553,10.5553,10.5379,10.5466,41700.0
2008-03-03 14:40:00,12.16,12.17,12.15,12.15,33100.0,10.5553,10.564,10.5466,10.5466,33100.0
2008-03-03 14:45:00,12.15,12.16,12.13,12.13,61100.0,10.5466,10.5553,10.5292,10.5292,61100.0
2008-03-03 14:50:00,12.13,12.14,12.1,12.13,43100.0,10.5292,10.5379,10.5032,10.5292,43100.0
2008-03-03 14:55:00,12.13,12.14,12.12,12.14,51700.0,10.5292,10.5379,10.5206,10.5379,51700.0
2008-03-03 15:00:00,12.14,12.15,12.13,12.15,44900.0,10.5379,10.5466,10.5292,10.5466,44900.0
2008-03-03 15:05:00,12.15,12.15,12.13,12.14,30700.0,10.5466,10.5466,10.5292,10.5379,30700.0
2008-03-03 15:10:00,12.13,12.17,12.13,12.17,52900.0,10.5292,10.564,10.5292,10.564,52900.0
2008-03-03 15:15:00,12.17,12.2,12.16,12.2,38700.0,10.564,10.59,10.5553,10.59,38700.0
2008-03-03 15:20:00,12.2,12.22,12.19,12.2,63800.0,10.59,10.6074,10.5813,10.59,63800.0
2008-03-03 15:25:00,12.2,12.21,12.2,12.2,86400.0,10.59,10.5987,10.59,10.59,86400.0
2008-03-03 15:30:00,12.2,12.25,12.19,12.22,87000.0,10.59,10.6334,10.5813,10.6074,87000.0
2008-03-03 15:35:00,12.23,12.23,12.2,12.2,53500.0,10.616,10.616,10.59,10.59,53500.0
2008-03-03 15:40:00,12.2,12.22,12.18,12.22,149800.0,10.59,10.6074,10.5726,10.6074,149800.0
2008-03-03 15:45:00,12.21,12.22,12.18,12.19,53500.0,10.5987,10.6074,10.5726,10.5813,53500.0
2008-03-03 15:50:00,12.19,12.22,12.19,12.21,74300.0,10.5813,10.6074,10.5813,10.5987,74300.0
2008-03-03 15:55:00,12.22,12.26,12.21,12.25,89600.0,10.6074,10.6421,10.5987,10.6334,89600.0
2008-03-04 09:30:00,12.09,12.2,12.09,12.16,63300.0,10.4945,10.59,10.4945,10.5553,63300.0
2008-03-04 09:35:00,12.16,12.17,12.09,12.1,39800.0,10.5553,10.564,10.4945,10.5032,39800.0
2008-03-04 09:40:00,12.1,12.13,12.09,12.1,74200.0,10.5032,10.5292,10.4945,10.5032,74200.0
2008-03-04 09:45:00,12.11,12.14,12.1,12.11,68500.0,10.5119,10.5379,10.5032,10.5119,68500.0
2008-03-04 09:50:00,12.11,12.17,12.11,12.16,70800.0,10.5119,10.564,10.5119,10.5553,70800.0
2008-03-04 09:55:00,12.16,12.19,12.16,12.17,40100.0,10.5553,10.5813,10.5553,10.564,40100.0
2008-03-04 10:00:00,12.18,12.2,12.14,12.16,66200.0,10.5726,10.59,10.5379,10.5553,66200.0
2008-03-04 10:05:00,12.16,12.17,12.13,12.15,62900.0,10.5553,10.564,10.5292,10.5466,62900.0
2008-03-04 10:10:00,12.16,12.2,12.16,12.17,35500.0,10.5553,10.59,10.5553,10.564,35500.0
2008-03-04 10:15:00,12.17,12.21,12.17,12.21,44900.0,10.564,10.5987,10.564,10.5987,44900.0
2008-03-04 10:20:00,12.21,12.3,12.21,12.27,131500.0,10.5987,10.6768,10.5987,10.6508,131500.0
2008-03-04 10:25:00,12.26,12.28,12.25,12.26,46700.0,10.6421,10.6595,10.6334,10.6421,46700.0
2008-03-04 10:30:00,12.26,12.29,12.26,12.28,77500.0,10.6421,10.6681,10.6421,10.6595,77500.0
2008-03-04 10:35:00,12.27,12.29,12.27,12.28,30400.0,10.6508,10.6681,10.6508,10.6595,30400.0
2008-03-04 10:40:00,12.28,12.29,12.24,12.24,60500.0,10.6595,10.6681,10.6247,10.6247,60500.0
2008-03-04 10:45:00,12.25,12.27,12.24,12.24,71200.0,10.6334,10.6508,10.6247,10.6247,71200.0
2008-03-04 10:50:00,12.24,12.25,12.22,12.23,51500.0,10.6247,10.6334,10.6074,10.616,51500.0
2008-03-04 10:55:00,12.23,12.23,12.2,12.22,38900.0,10.616,10.616,10.59,10.6074,38900.0
2008-03-04 11:00:00,12.21,12.23,12.21,12.22,52100.0,10.5987,10.616,10.5987,10.6074,52100.0
2008-03-04 11:05:00,12.23,12.25,12.21,12.25,54400.0,10.616,10.6334,10.5987,10.6334,54400.0
2008-03-04 11:10:00,12.25,12.28,12.25,12.28,84700.0,10.6334,10.6595,10.6334,10.6595,84700.0
2008-03-04 11:15:00,12.28,12.31,12.27,12.3,99200.0,10.6595,10.6855,10.6508,10.6768,99200.0
2008-03-04 11:20:00,12.3,12.4,12.3,12.39,220500.0,10.6768,10.7636,10.6768,10.7549,220500.0
2008-03-04 11:25:00,12.39,12.45,12.39,12.43,179300.0,10.7549,10.807,10.7549,10.7897,179300.0
2008-03-04 11:30:00,12.43,12.44,12.38,12.4,102300.0,10.7897,10.7983,10.7463,10.7636,102300.0
2008-03-04 11:35:00,12.39,12.45,12.38,12.44,121100.0,10.7549,10.807,10.7463,10.7983,121100.0
2008-03-04 11:40:00,12.44,12.45,12.42,12.43,55200.0,10.7983,10.807,10.781,10.7897,55200.0
2008-03-04 11:45:00,12.42,12.43,12.42,12.42,22500.0,10.781,10.7897,10.781,10.781,22500.0
2008-03-04 11:50:00,12.43,12.45,12.42,12.44,53100.0,10.7897,10.807,10.781,10.7983,53100.0
2008-03-04 11:55:00,12.44,12.45,12.39,12.41,146500.0,10.7983,10.807,10.7549,10.7723,146500.0
2008-03-04 12:00:00,12.41,12.5,12.41,12.49,91700.0,10.7723,10.8504,10.7723,10.8417,91700.0
2008-03-04 12:05:00,12.48,12.49,12.47,12.49,40300.0,10.8331,10.8417,10.8244,10.8417,40300.0
2008-03-04 12:10:00,12.49,12.52,12.48,12.51,107200.0,10.8417,10.8678,10.8331,10.8591,107200.0
2008-03-04 12:15:00,12.51,12.52,12.48,12.49,76800.0,10.8591,10.8678,10.8331,10.8417,76800.0
2008-03-04 12:20:00,12.5,12.56,12.5,12.56,95800.0,10.8504,10.9025,10.8504,10.9025,95800.0
2008-03-04 12:25:00,12.55,12.57,12.55,12.57,52000.0,10.8938,10.9112,10.8938,10.9112,52000.0
2008-03-04 12:30:00,12.57,12.6,12.57,12.6,71100.0,10.9112,10.9372,10.9112,10.9372,71100.0
2008-03-04 12:35:00,12.59,12.6,12.57,12.59,51000.0,10.9285,10.9372,10.9112,10.9285,51000.0
2008-03-04 12:40:00,12.58,12.6,12.58,12.59,74200.0,10.9199,10.9372,10.9199,10.9285,74200.0
2008-03-04 12:45:00,12.6,12.62,12.59,12.61,104400.0,10.9372,10.9546,10.9285,10.9459,104400.0
2008-03-04 12:50:00,12.62,12.62,12.54,12.54,149500.0,10.9546,10.9546,10.8851,10.8851,149500.0
2008-03-04 12:55:00,12.55,12.57,12.51,12.52,118100.0,10.8938,10.9112,10.8591,10.8678,118100.0
2008-03-04 13:00:00,12.53,12.54,12.48,12.51,113100.0,10.8765,10.8851,10.8331,10.8591,113100.0
2008-03-04 13:05:00,12.52,12.53,12.48,12.51,84600.0,10.8678,10.8765,10.8331,10.8591,84600.0
2008-03-04 13:10:00,12.51,12.56,12.51,12.55,56900.0,10.8591,10.9025,10.8591,10.8938,56900.0
2008-03-04 13:15:00,12.54,12.55,12.52,12.52,24900.0,10.8851,10.8938,10.8678,10.8678,24900.0
2008-03-04 13:20:00,12.53,12.53,12.5,12.5,24300.0,10.8765,10.8765,10.8504,10.8504,24300.0
2008-03-04 13:25:00,12.51,12.55,12.51,12.53,64900.0,10.8591,10.8938,10.8591,10.8765,64900.0
2008-03-04 13:30:00,12.53,12.54,12.47,12.47,59200.0,10.8765,10.8851,10.8244,10.8244,59200.0
2008-03-04 13:35:00,12.47,12.47,12.4,12.41,68500.0,10.8244,10.8244,10.7636,10.7723,68500.0
2008-03-04 13:40:00,12.4,12.48,12.39,12.46,69500.0,10.7636,10.8331,10.7549,10.8157,69500.0
2008-03-04 13:45:00,12.46,12.47,12.44,12.46,56900.0,10.8157,10.8244,10.7983,10.8157,56900.0
2008-03-04 13:50:00,12.45,12.5,12.45,12.5,40800.0,10.807,10.8504,10.807,10.8504,40800.0
2008-03-04 13:55:00,12.5,12.5,12.39,12.41,106800.0,10.8504,10.8504,10.7549,10.7723,106800.0
2008-03-04 14:00:00,12.4,12.42,12.37,12.39,104100.0,10.7636,10.781,10.7376,10.7549,104100.0
2008-03-04 14:05:00,12.39,12.41,12.37,12.4,64400.0,10.7549,10.7723,10.7376,10.7636,64400.0
2008-03-04 14:10:00,12.39,12.42,12.39,12.4,55800.0,10.7549,10.781,10.7549,10.7636,55800.0
2008-03-04 14:15:00,12.4,12.42,12.37,12.41,61000.0,10.7636,10.781,10.7376,10.7723,61000.0
2008-03-04 14:20:00,12.41,12.45,12.39,12.45,145100.0,10.7723,10.807,10.7549,10.807,145100.0
2008-03-04 14:25:00,12.45,12.45,12.43,12.44,41900.0,10.807,10.807,10.7897,10.7983,41900.0
2008-03-04 14:30:00,12.43,12.44,12.41,12.42,108700.0,10.7897,10.7983,10.7723,10.781,108700.0
2008-03-04 14:35:00,12.43,12.45,12.41,12.45,74000.0,10.7897,10.807,10.7723,10.807,74000.0
2008-03-04 14:40:00,12.44,12.5,12.44,12.5,82600.0,10.7983,10.8504,10.7983,10.8504,82600.0
2008-03-04 14:45:00,12.5,12.57,12.49,12.57,84200.0,10.8504,10.9112,10.8417,10.9112,84200.0
2008-03-04 14:50:00,12.56,12.56,12.51,12.53,109500.0,10.9025,10.9025,10.8591,10.8765,109500.0
2008-03-04 14:55:00,12.52,12.53,12.46,12.5,75300.0,10.8678,10.8765,10.8157,10.8504,75300.0
2008-03-04 15:00:00,12.51,12.61,12.51,12.61,72100.0,10.8591,10.9459,10.8591,10.9459,72100.0
2008-03-04 15:05:00,12.6,12.66,12.6,12.62,121000.0,10.9372,10.9893,10.9372,10.9546,121000.0
2008-03-04 15:10:00,12.61,12.64,12.56,12.63,115800.0,10.9459,10.9719,10.9025,10.9633,115800.0
2008-03-04 15:15:00,12.63,12.67,12.63,12.67,170000.0,10.9633,10.998,10.9633,10.998,170000.0
2008-03-04 15:20:00,12.66,12.66,12.63,12.64,57200.0,10.9893,10.9893,10.9633,10.9719,57200.0
2008-03-04 15:25:00,12.64,12.65,12.57,12.59,152700.0,10.9719,10.9806,10.9112,10.9285,152700.0
2008-03-04 15:30:00,12.59,12.61,12.55,12.61,91300.0,10.9285,10.9459,10.8938,10.9459,91300.0
2008-03-04 15:35:00,12.61,12.66,12.6,12.65,160400.0,10.9459,10.9893,10.9372,10.9806,160400.0
2008-03-04 15:40:00,12.64,12.71,12.64,12.65,222000.0,10.9719,11.0327,10.9719,10.9806,222000.0
2008-03-04 15:45:00,12.64,12.68,12.61,12.62,247400.0,10.9719,11.0067,10.9459,10.9546,247400.0
2008-03-04 15:50:00,12.61,12.62,12.56,12.56,272800.0,10.9459,10.9546,10.9025,10.9025,272800.0
2008-03-04 15:55:00,12.56,12.67,12.55,12.65,169500.0,10.9025,10.998,10.8938,10.9806,169500.0
2008-03-05 09:30:00,12.29,12.6,12.29,12.51,78800.0,10.6681,10.9372,10.6681,10.8591,78800.0
2008-03-05 09:35:00,12.52,12.53,12.48,12.48,67200.0,10.8678,10.8765,10.8331,10.8331,67200.0
2008-03-05 09:40:00,12.49,12.52,12.41,12.52,143800.0,10.8417,10.8678,10.7723,10.8678,143800.0
2008-03-05 09:45:00,12.5,12.55,12.5,12.54,46800.0,10.8504,10.8938,10.8504,10.8851,46800.0
2008-03-05 09:50:00,12.55,12.57,12.54,12.56,50600.0,10.8938,10.9112,10.8851,10.9025,50600.0
2008-03-05 09:55:00,12.56,12.57,12.55,12.55,31300.0,10.9025,10.9112,10.8938,10.8938,31300.0
2008-03-05 10:00:00,12.55,12.68,12.55,12.66,97600.0,10.8938,11.0067,10.8938,10.9893,97600.0
2008-03-05 10:05:00,12.66,12.66,12.59,12.6,53300.0,10.9893,10.9893,10.9285,10.9372,53300.0
2008-03-05 10:10:00,12.59,12.65,12.59,12.59,141900.0,10.9285,10.9806,10.9285,10.9285,141900.0
2008-03-05 10:15:00,12.6,12.63,12.59,12.61,79900.0,10.9372,10.9633,10.9285,10.9459,79900.0
2008-03-05 10:20:00,12.61,12.62,12.61,12.62,24300.0,10.9459,10.9546,10.9459,10.9546,24300.0
2008-03-05 10:25:00,12.61,12.63,12.61,12.62,39200.0,10.9459,10.9633,10.9459,10.9546,39200.0
2008-03-05 10:30:00,12.62,12.63,12.5,12.5,151900.0,10.9546,10.9633,10.8504,10.8504,151900.0
2008-03-05 10:35:00,12.5,12.56,12.5,12.54,219000.0,10.8504,10.9025,10.8504,10.8851,219000.0
2008-03-05 10:40:00,12.54,12.59,12.53,12.59,43100.0,10.8851,10.9285,10.8765,10.9285,43100.0
2008-03-05 10:45:00,12.59,12.61,12.59,12.61,27400.0,10.9285,10.9459,10.9285,10.9459,27400.0
2008-03-05 10:50:00,12.6,12.63,12.6,12.61,54200.0,10.9372,10.9633,10.9372,10.9459,54200.0
2008-03-05 10:55:00,12.61,12.62,12.61,12.61,33100.0,10.9459,10.9546,10.9459,10.9459,33100.0
2008-03-05 11:00:00,12.61,12.61,12.56,12.56,37900.0,10.9459,10.9459,10.9025,10.9025,37900.0
2008-03-05 11:05:00,12.56,12.57,12.56,12.56,26400.0,10.9025,10.9112,10.9025,10.9025,26400.0
2008-03-05 11:10:00,12.56,12.57,12.56,12.56,12000.0,10.9025,10.9112,10.9025,10.9025,12000.0
2008-03-05 11:15:00,12.57,12.61,12.56,12.59,112600.0,10.9112,10.9459,10.9025,10.9285,112600.0
2008-03-05 11:20:00,12.59,12.61,12.55,12.58,173000.0,10.9285,10.9459,10.8938,10.9199,173000.0
2008-03-05 11:25:00,12.58,12.6,12.54,12.59,247000.0,10.9199,10.9372,10.8851,10.9285,247000.0
2008-03-05 11:30:00,12.6,12.6,12.56,12.59,55300.0,10.9372,10.9372,10.9025,10.9285,55300.0
2008-03-05 11:35:00,12.6,12.62,12.6,12.61,54400.0,10.9372,10.9546,10.9372,10.9459,54400.0
2008-03-05 11:40:00,12.6,12.61,12.6,12.6,24700.0,10.9372,10.9459,10.9372,10.9372,24700.0
2008-03-05 11:45:00,12.6,12.61,12.57,12.57,53500.0,10.9372,10.9459,10.9112,10.9112,53500.0
2008-03-05 11:50:00,12.57,12.62,12.56,12.6,111000.0,10.9112,10.9546,10.9025,10.9372,111000.0
2008-03-05 11:55:00,12.61,12.63,12.61,12.62,34500.0,10.9459,10.9633,10.9459,10.9546,34500.0
2008-03-05 12:00:00,12.62,12.69,12.62,12.64,125100.0,10.9546,11.0153,10.9546,10.9719,125100.0
2008-03-05 12:05:00,12.64,12.67,12.59,12.61,91400.0,10.9719,10.998,10.9285,10.9459,91400.0
2008-03-05 12:10:00,12.61,12.65,12.61,12.62,145800.0,10.9459,10.9806,10.9459,10.9546,145800.0
2008-03-05 12:15:00,12.63,12.64,12.61,12.63,22900.0,10.9633,10.9719,10.9459,10.9633,22900.0
2008-03-05 12:20:00,12.63,12.65,12.62,12.64,29400.0,10.9633,10.9806,10.9546,10.9719,29400.0
2008-03-05 12:25:00,12.64,12.65,12.57,12.59,131700.0,10.9719,10.9806,10.9112,10.9285,131700.0
2008-03-05 12:30:00,12.6,12.62,12.56,12.57,122600.0,10.9372,10.9546,10.9025,10.9112,122600.0
2008-03-05 12:35:00,12.57,12.57,12.53,12.55,59400.0,10.9112,10.9112,10.8765,10.8938,59400.0
2008-03-05 12:40:00,12.55,12.57,12.54,12.56,54200.0,10.8938,10.9112,10.8851,10.9025,54200.0
2008-03-05 12:45:00,12.57,12.57,12.55,12.55,34800.0,10.9112,10.9112,10.8938,10.8938,34800.0
2008-03-05 12:50:00,12.56,12.59,12.54,12.58,54400.0,10.9025,10.9285,10.8851,10.9199,54400.0
2008-03-05 12:55:00,12.58,12.58,12.56,12.57,44100.0,10.9199,10.9199,10.9025,10.9112,44100.0
2008-03-05 13:00:00,12.57,12.57,12.53,12.54,32200.0,10.9112,10.9112,10.8765,10.8851,32200.0
2008-03-05 13:05:00,12.53,12.54,12.52,12.53,47400.0,10.8765,10.8851,10.8678,10.8765,47400.0
2008-03-05 13:10:00,12.53,12.57,12.53,12.56,133200.0,10.8765,10.9112,10.8765,10.9025,133200.0
2008-03-05 13:15:00,12.55,12.57,12.49,12.5,114600.0,10.8938,10.9112,10.8417,10.8504,114600.0
2008-03-05 13:20:00,12.51,12.51,12.45,12.47,80300.0,10.8591,10.8591,10.807,10.8244,80300.0
2008-03-05 13:25:00,12.47,12.54,12.47,12.52,108900.0,10.8244,10.8851,10.8244,10.8678,108900.0
2008-03-05 13:30:00,12.52,12.52,12.48,12.5,91200.0,10.8678,10.8678,10.8331,10.8504,91200.0
2008-03-05 13:35:00,12.5,12.59,12.44,12.48,247600.0,10.8504,10.9285,10.7983,10.8331,247600.0
2008-03-05 13:40:00,12.47,12.49,12.44,12.48,101400.0,10.8244,10.8417,10.7983,10.8331,101400.0
2008-03-05 13:45:00,12.49,12.52,12.47,12.49,66800.0,10.8417,10.8678,10.8244,10.8417,66800.0
2008-03-05 13:50:00,12.49,12.5,12.44,12.46,112600.0,10.8417,10.8504,10.7983,10.8157,112600.0
2008-03-05 13:55:00,12.46,12.5,12.45,12.49,67400.0,10.8157,10.8504,10.807,10.8417,67400.0
2008-03-05 14:00:00,12.49,12.52,12.45,12.51,115900.0,10.8417,10.8678,10.807,10.8591,115900.0
2008-03-05 14:05:00,12.51,12.53,12.49,12.53,112700.0,10.8591,10.8765,10.8417,10.8765,112700.0
2008-03-05 14:10:00,12.53,12.56,12.52,12.56,51800.0,10.8765,10.9025,10.8678,10.9025,51800.0
2008-03-05 14:15:00,12.56,12.6,12.56,12.59,51800.0,10.9025,10.9372,10.9025,10.9285,51800.0
2008-03-05 14:20:00,12.59,12.6,12.57,12.59,74000.0,10.9285,10.9372,10.9112,10.9285,74000.0
2008-03-05 14:25:00,12.59,12.61,12.57,12.6,89000.0,10.9285,10.9459,10.9112,10.9372,89000.0
2008-03-05 14:30:00,12.6,12.6,12.58,12.6,41700.0,10.9372,10.9372,10.9199,10.9372,41700.0
2008-03-05 14:35:00,12.6,12.6,12.58,12.59,67400.0,10.9372,10.9372,10.9199,10.9285,67400.0
2008-03-05 14:40:00,12.59,12.6,12.58,12.59,51700.0,10.9285,10.9372,10.9199,10.9285,51700.0
2008-03-05 14:45:00,12.59,12.69,12.59,12.68,126900.0,10.9285,11.0153,10.9285,11.0067,126900.0
2008-03-05 14:50:00,12.69,12.74,12.67,12.74,215200.0,11.0153,11.0587,10.998,11.0587,215200.0
2008-03-05 14:55:00,12.74,12.84,12.73,12.83,306700.0,11.0587,11.1455,11.0501,11.1369,306700.0
2008-03-05 15:00:00,12.83,12.89,12.81,12.88,240000.0,11.1369,11.189,11.1195,11.1803,240000.0
2008-03-05 15:05:00,12.88,12.95,12.86,12.91,217800.0,11.1803,11.241,11.1629,11.2063,217800.0
2008-03-05 15:10:00,12.91,12.96,12.87,12.87,227400.0,11.2063,11.2497,11.1716,11.1716,227400.0
2008-03-05 15:15:00,12.88,12.89,12.83,12.88,233900.0,11.1803,11.189,11.1369,11.1803,233900.0
2008-03-05 15:20:00,12.88,12.97,12.87,12.95,439000.0,11.1803,11.2584,11.1716,11.241,439000.0
2008-03-05 15:25:00,12.95,13.0,12.94,12.96,216500.0,11.241,11.2844,11.2324,11.2497,216500.0
2008-03-05 15:30:00,12.96,13.0,12.94,12.99,203500.0,11.2497,11.2844,11.2324,11.2758,203500.0
2008-03-05 15:35:00,12.98,12.99,12.97,12.98,174100.0,11.2671,11.2758,11.2584,11.2671,174100.0
2008-03-05 15:40:00,12.97,13.0,12.97,12.98,235400.0,11.2584,11.2844,11.2584,11.2671,235400.0
2008-03-05 15:45:00,12.99,13.01,12.97,13.0,326400.0,11.2758,11.2931,11.2584,11.2844,326400.0
2008-03-05 15:50:00,13.0,13.01,12.99,13.0,266100.0,11.2844,11.2931,11.2758,11.2844,266100.0
2008-03-05 15:55:00,13.0,13.01,12.99,13.0,236200.0,11.2844,11.2931,11.2758,11.2844,236200.0
2008-03-06 09:30:00,12.9,12.9,12.78,12.85,67000.0,11.1976,11.1976,11.0935,11.1542,67000.0
2008-03-06 09:35:00,12.85,12.85,12.73,12.77,89000.0,11.1542,11.1542,11.0501,11.0848,89000.0
2008-03-06 09:40:00,12.77,12.79,12.7,12.79,104000.0,11.0848,11.1021,11.024,11.1021,104000.0
2008-03-06 09:45:00,12.77,12.81,12.67,12.73,202600.0,11.0848,11.1195,10.998,11.0501,202600.0
2008-03-06 09:50:00,12.73,12.78,12.72,12.75,95300.0,11.0501,11.0935,11.0414,11.0674,95300.0
2008-03-06 09:55:00,12.75,12.76,12.7,12.73,57200.0,11.0674,11.0761,11.024,11.0501,57200.0
2008-03-06 10:00:00,12.72,12.72,12.65,12.65,54100.0,11.0414,11.0414,10.9806,10.9806,54100.0
2008-03-06 10:05:00,12.66,12.66,12.62,12.62,53300.0,10.9893,10.9893,10.9546,10.9546,53300.0
2008-03-06 10:10:00,12.62,12.64,12.6,12.61,59500.0,10.9546,10.9719,10.9372,10.9459,59500.0
2008-03-06 10:15:00,12.61,12.63,12.57,12.58,176300.0,10.9459,10.9633,10.9112,10.9199,176300.0
2008-03-06 10:20:00,12.58,12.62,12.57,12.61,57000.0,10.9199,10.9546,10.9112,10.9459,57000.0
2008-03-06 10:25:00,12.61,12.62,12.6,12.61,75600.0,10.9459,10.9546,10.9372,10.9459,75600.0
2008-03-06 10:30:00,12.6,12.63,12.6,12.62,109200.0,10.9372,10.9633,10.9372,10.9546,109200.0
2008-03-06 10:35:00,12.61,12.62,12.58,12.6,177400.0,10.9459,10.9546,10.9199,10.9372,177400.0
2008-03-06 10:40:00,12.61,12.62,12.58,12.58,84400.0,10.9459,10.9546,10.9199,10.9199,84400.0
2008-03-06 10:45:00,12.58,12.63,12.58,12.6,53300.0,10.9199,10.9633,10.9199,10.9372,53300.0
2008-03-06 10:50:00,12.61,12.62,12.56,12.56,71200.0,10.9459,10.9546,10.9025,10.9025,71200.0
2008-03-06 10:55:00,12.57,12.58,12.56,12.58,36500.0,10.9112,10.9199,10.9025,10.9199,36500.0
2008-03-06 11:00:00,12.58,12.59,12.51,12.51,84800.0,10.9199,10.9285,10.8591,10.8591,84800.0
2008-03-06 11:05:00,12.51,12.54,12.5,12.54,103500.0,10.8591,10.8851,10.8504,10.8851,103500.0
2008-03-06 11:10:00,12.54,12.54,12.5,12.5,55900.0,10.8851,10.8851,10.8504,10.8504,55900.0
2008-03-06 11:15:00,12.51,12.54,12.5,12.53,38000.0,10.8591,10.8851,10.8504,10.8765,38000.0
2008-03-06 11:20:00,12.54,12.54,12.53,12.53,45700.0,10.8851,10.8851,10.8765,10.8765,45700.0
2008-03-06 11:25:00,12.53,12.54,12.53,12.54,36000.0,10.8765,10.8851,10.8765,10.8851,36000.0
2008-03-06 11:30:00,12.54,12.54,12.52,12.53,30700.0,10.8851,10.8851,10.8678,10.8765,30700.0
2008-03-06 11:35:00,12.53,12.56,12.51,12.55,77400.0,10.8765,10.9025,10.8591,10.8938,77400.0
2008-03-06 11:40:00,12.56,12.56,12.53,12.53,42000.0,10.9025,10.9025,10.8765,10.8765,42000.0
2008-03-06 11:45:00,12.54,12.54,12.52,12.52,20500.0,10.8851,10.8851,10.8678,10.8678,20500.0
2008-03-06 11:50:00,12.52,12.53,12.46,12.52,109300.0,10.8678,10.8765,10.8157,10.8678,109300.0
2008-03-06 11:55:00,12.52,12.58,12.52,12.55,58900.0,10.8678,10.9199,10.8678,10.8938,58900.0
2008-03-06 12:00:00,12.55,12.56,12.52,12.52,104300.0,10.8938,10.9025,10.8678,10.8678,104300.0
2008-03-06 12:05:00,12.53,12.55,12.52,12.54,38200.0,10.8765,10.8938,10.8678,10.8851,38200.0
2008-03-06 12:10:00,12.54,12.55,12.49,12.52,128000.0,10.8851,10.8938,10.8417,10.8678,128000.0
2008-03-06 12:15:00,12.53,12.56,12.53,12.55,79800.0,10.8765,10.9025,10.8765,10.8938,79800.0
2008-03-06 12:20:00,12.55,12.57,12.54,12.57,159800.0,10.8938,10.9112,10.8851,10.9112,159800.0
2008-03-06 12:25:00,12.57,12.6,12.57,12.59,90200.0,10.9112,10.9372,10.9112,10.9285,90200.0
2008-03-06 12:30:00,12.6,12.6,12.56,12.57,36000.0,10.9372,10.9372,10.9025,10.9112,36000.0
2008-03-06 12:35:00,12.57,12.59,12.56,12.57,43300.0,10.9112,10.9285,10.9025,10.9112,43300.0
2008-03-06 12:40:00,12.58,12.59,12.57,12.58,116900.0,10.9199,10.9285,10.9112,10.9199,116900.0
2008-03-06 12:45:00,12.58,12.59,12.57,12.58,29100.0,10.9199,10.9285,10.9112,10.9199,29100.0
2008-03-06 12:50:00,12.58,12.59,12.57,12.59,29800.0,10.9199,10.9285,10.9112,10.9285,29800.0
2008-03-06 12:55:00,12.58,12.59,12.56,12.57,68400.0,10.9199,10.9285,10.9025,10.9112,68400.0
2008-03-06 13:00:00,12.58,12.59,12.56,12.56,73200.0,10.9199,10.9285,10.9025,10.9025,73200.0
2008-03-06 13:05:00,12.56,12.59,12.56,12.58,28000.0,10.9025,10.9285,10.9025,10.9199,28000.0
2008-03-06 13:10:00,12.58,12.58,12.54,12.54,118900.0,10.9199,10.9199,10.8851,10.8851,118900.0
2008-03-06 13:15:00,12.55,12.56,12.54,12.56,127300.0,10.8938,10.9025,10.8851,10.9025,127300.0
2008-03-06 13:20:00,12.56,12.56,12.55,12.55,77200.0,10.9025,10.9025,10.8938,10.8938,77200.0
2008-03-06 13:25:00,12.55,12.57,12.52,12.56,73000.0,10.8938,10.9112,10.8678,10.9025,73000.0
2008-03-06 13:30:00,12.56,12.56,12.54,12.55,49100.0,10.9025,10.9025,10.8851,10.8938,49100.0
2008-03-06 13:35:00,12.55,12.57,12.55,12.57,42300.0,10.8938,10.9112,10.8938,10.9112,42300.0
2008-03-06 13:40:00,12.57,12.57,12.56,12.56,12300.0,10.9112,10.9112,10.9025,10.9025,12300.0
2008-03-06 13:45:00,12.56,12.59,12.55,12.59,56000.0,10.9025,10.9285,10.8938,10.9285,56000.0
2008-03-06 13:50:00,12.59,12.59,12.58,12.59,25000.0,10.9285,10.9285,10.9199,10.9285,25000.0
2008-03-06 13:55:00,12.59,12.59,12.58,12.59,8300.0,10.9285,10.9285,10.9199,10.9285,8300.0
2008-03-06 14:00:00,12.59,12.59,12.57,12.58,26000.0,10.9285,10.9285,10.9112,10.9199,26000.0
2008-03-06 14:05:00,12.58,12.59,12.57,12.58,28100.0,10.9199,10.9285,10.9112,10.9199,28100.0
2008-03-06 14:10:00,12.59,12.6,12.58,12.59,86900.0,10.9285,10.9372,10.9199,10.9285,86900.0
2008-03-06 14:15:00,12.6,12.62,12.59,12.6,77300.0,10.9372,10.9546,10.9285,10.9372,77300.0
2008-03-06 14:20:00,12.6,12.6,12.57,12.57,32600.0,10.9372,10.9372,10.9112,10.9112,32600.0
2008-03-06 14:25:00,12.57,12.57,12.55,12.56,92900.0,10.9112,10.9112,10.8938,10.9025,92900.0
2008-03-06 14:30:00,12.56,12.56,12.53,12.53,67200.0,10.9025,10.9025,10.8765,10.8765,67200.0
2008-03-06 14:35:00,12.53,12.55,12.53,12.55,38700.0,10.8765,10.8938,10.8765,10.8938,38700.0
2008-03-06 14:40:00,12.55,12.58,12.54,12.57,59200.0,10.8938,10.9199,10.8851,10.9112,59200.0
2008-03-06 14:45:00,12.57,12.61,12.57,12.6,56000.0,10.9112,10.9459,10.9112,10.9372,56000.0
2008-03-06 14:50:00,12.6,12.61,12.58,12.58,36100.0,10.9372,10.9459,10.9199,10.9199,36100.0
2008-03-06 14:55:00,12.58,12.59,12.56,12.57,106000.0,10.9199,10.9285,10.9025,10.9112,106000.0
2008-03-06 15:00:00,12.57,12.58,12.52,12.52,129600.0,10.9112,10.9199,10.8678,10.8678,129600.0
2008-03-06 15:05:00,12.52,12.55,12.52,12.53,50300.0,10.8678,10.8938,10.8678,10.8765,50300.0
2008-03-06 15:10:00,12.53,12.54,12.5,12.5,91300.0,10.8765,10.8851,10.8504,10.8504,91300.0
2008-03-06 15:15:00,12.5,12.59,12.49,12.59,251900.0,10.8504,10.9285,10.8417,10.9285,251900.0
2008-03-06 15:20:00,12.59,12.61,12.59,12.61,35400.0,10.9285,10.9459,10.9285,10.9459,35400.0
2008-03-06 15:25:00,12.61,12.65,12.6,12.62,110100.0,10.9459,10.9806,10.9372,10.9546,110100.0
2008-03-06 15:30:00,12.62,12.62,12.54,12.57,134100.0,10.9546,10.9546,10.8851,10.9112,134100.0
2008-03-06 15:35:00,12.57,12.57,12.52,12.54,143600.0,10.9112,10.9112,10.8678,10.8851,143600.0
2008-03-06 15:40:00,12.54,12.56,12.51,12.55,259500.0,10.8851,10.9025,10.8591,10.8938,259500.0
2008-03-06 15:45:00,12.56,12.56,12.54,12.56,124400.0,10.9025,10.9025,10.8851,10.9025,124400.0
2008-03-06 15:50:00,12.55,12.56,12.51,12.54,215800.0,10.8938,10.9025,10.8591,10.8851,215800.0
2008-03-06 15:55:00,12.54,12.54,12.5,12.5,232000.0,10.8851,10.8851,10.8504,10.8504,232000.0
2008-03-07 09:30:00,12.38,12.52,12.32,12.35,115200.0,10.7463,10.8678,10.6942,10.7202,115200.0
2008-03-07 09:35:00,12.35,12.47,12.35,12.47,97400.0,10.7202,10.8244,10.7202,10.8244,97400.0
2008-03-07 09:40:00,12.47,12.54,12.44,12.51,108300.0,10.8244,10.8851,10.7983,10.8591,108300.0
2008-03-07 09:45:00,12.51,12.56,12.51,12.54,67500.0,10.8591,10.9025,10.8591,10.8851,67500.0
2008-03-07 09:50:00,12.53,12.6,12.53,12.55,153600.0,10.8765,10.9372,10.8765,10.8938,153600.0
2008-03-07 09:55:00,12.55,12.75,12.55,12.69,166400.0,10.8938,11.0674,10.8938,11.0153,166400.0
2008-03-07 10:00:00,12.68,12.68,12.57,12.57,83800.0,11.0067,11.0067,10.9112,10.9112,83800.0
2008-03-07 10:05:00,12.58,12.59,12.52,12.52,61000.0,10.9199,10.9285,10.8678,10.8678,61000.0
2008-03-07 10:10:00,12.53,12.57,12.51,12.55,100200.0,10.8765,10.9112,10.8591,10.8938,100200.0
2008-03-07 10:15:00,12.55,12.59,12.55,12.58,65600.0,10.8938,10.9285,10.8938,10.9199,65600.0
2008-03-07 10:20:00,12.57,12.62,12.56,12.57,50200.0,10.9112,10.9546,10.9025,10.9112,50200.0
2008-03-07 10:25:00,12.57,12.58,12.5,12.52,90400.0,10.9112,10.9199,10.8504,10.8678,90400.0
2008-03-07 10:30:00,12.52,12.55,12.51,12.53,55600.0,10.8678,10.8938,10.8591,10.8765,55600.0
2008-03-07 10:35:00,12.53,12.64,12.5,12.63,109600.0,10.8765,10.9719,10.8504,10.9633,109600.0
2008-03-07 10:40:00,12.63,12.65,12.6,12.63,86900.0,10.9633,10.9806,10.9372,10.9633,86900.0
2008-03-07 10:45:00,12.63,12.64,12.61,12.63,54900.0,10.9633,10.9719,10.9459,10.9633,54900.0
2008-03-07 10:50:00,12.62,12.62,12.55,12.56,39200.0,10.9546,10.9546,10.8938,10.9025,39200.0
2008-03-07 10:55:00,12.55,12.56,12.52,12.54,39300.0,10.8938,10.9025,10.8678,10.8851,39300.0
2008-03-07 11:00:00,12.53,12.55,12.52,12.52,52900.0,10.8765,10.8938,10.8678,10.8678,52900.0
2008-03-07 11:05:00,12.52,12.53,12.52,12.52,30800.0,10.8678,10.8765,10.8678,10.8678,30800.0
2008-03-07 11:10:00,12.52,12.53,12.52,12.52,27300.0,10.8678,10.8765,10.8678,10.8678,27300.0
2008-03-07 11:15:00,12.52,12.53,12.52,12.52,39500.0,10.8678,10.8765,10.8678,10.8678,39500.0
2008-03-07 11:20:00,12.52,12.53,12.5,12.52,37200.0,10.8678,10.8765,10.8504,10.8678,37200.0
2008-03-07 11:25:00,12.53,12.53,12.48,12.48,72300.0,10.8765,10.8765,10.8331,10.8331,72300.0
2008-03-07 11:30:00,12.48,12.5,12.47,12.48,82100.0,10.8331,10.8504,10.8244,10.8331,82100.0
2008-03-07 11:35:00,12.48,12.49,12.47,12.47,45500.0,10.8331,10.8417,10.8244,10.8244,45500.0
2008-03-07 11:40:00,12.48,12.48,12.42,12.43,102900.0,10.8331,10.8331,10.781,10.7897,102900.0
2008-03-07 11:45:00,12.42,12.43,12.39,12.4,54600.0,10.781,10.7897,10.7549,10.7636,54600.0
2008-03-07 11:50:00,12.4,12.4,12.39,12.4,44400.0,10.7636,10.7636,10.7549,10.7636,44400.0
2008-03-07 11:55:00,12.39,12.44,12.39,12.43,79800.0,10.7549,10.7983,10.7549,10.7897,79800.0
2008-03-07 12:00:00,12.43,12.44,12.39,12.4,62700.0,10.7897,10.7983,10.7549,10.7636,62700.0
2008-03-07 12:05:00,12.39,12.4,12.36,12.37,36300.0,10.7549,10.7636,10.7289,10.7376,36300.0
2008-03-07 12:10:00,12.37,12.38,12.35,12.35,56200.0,10.7376,10.7463,10.7202,10.7202,56200.0
2008-03-07 12:15:00,12.35,12.35,12.34,12.35,44400.0,10.7202,10.7202,10.7115,10.7202,44400.0
2008-03-07 12:20:00,12.35,12.38,12.34,12.38,85100.0,10.7202,10.7463,10.7115,10.7463,85100.0
2008-03-07 12:25:00,12.37,12.38,12.36,12.36,38500.0,10.7376,10.7463,10.7289,10.7289,38500.0
2008-03-07 12:30:00,12.36,12.36,12.33,12.34,24700.0,10.7289,10.7289,10.7029,10.7115,24700.0
2008-03-07 12:35:00,12.34,12.35,12.32,12.33,55000.0,10.7115,10.7202,10.6942,10.7029,55000.0
2008-03-07 12:40:00,12.32,12.35,12.32,12.34,54100.0,10.6942,10.7202,10.6942,10.7115,54100.0
2008-03-07 12:45:00,12.33,12.33,12.3,12.33,96800.0,10.7029,10.7029,10.6768,10.7029,96800.0
2008-03-07 12:50:00,12.34,12.38,12.33,12.37,112800.0,10.7115,10.7463,10.7029,10.7376,112800.0
2008-03-07 12:55:00,12.38,12.38,12.37,12.38,21900.0,10.7463,10.7463,10.7376,10.7463,21900.0
2008-03-07 13:00:00,12.37,12.38,12.34,12.34,63100.0,10.7376,10.7463,10.7115,10.7115,63100.0
2008-03-07 13:05:00,12.33,12.34,12.32,12.33,20300.0,10.7029,10.7115,10.6942,10.7029,20300.0
2008-03-07 13:10:00,12.33,12.34,12.3,12.31,35400.0,10.7029,10.7115,10.6768,10.6855,35400.0
2008-03-07 13:15:00,12.31,12.32,12.29,12.29,27600.0,10.6855,10.6942,10.6681,10.6681,27600.0
2008-03-07 13:20:00,12.29,12.3,12.28,12.29,49700.0,10.6681,10.6768,10.6595,10.6681,49700.0
2008-03-07 13:25:00,12.3,12.31,12.29,12.31,53400.0,10.6768,10.6855,10.6681,10.6855,53400.0
2008-03-07 13:30:00,12.31,12.31,12.28,12.28,54300.0,10.6855,10.6855,10.6595,10.6595,54300.0
2008-03-07 13:35:00,12.28,12.3,12.28,12.29,61900.0,10.6595,10.6768,10.6595,10.6681,61900.0
2008-03-07 13:40:00,12.29,12.3,12.24,12.26,73200.0,10.6681,10.6768,10.6247,10.6421,73200.0
2008-03-07 13:45:00,12.25,12.26,12.24,12.26,78300.0,10.6334,10.6421,10.6247,10.6421,78300.0
2008-03-07 13:50:00,12.25,12.26,12.21,12.21,78800.0,10.6334,10.6421,10.5987,10.5987,78800.0
2008-03-07 13:55:00,12.22,12.22,12.19,12.21,110600.0,10.6074,10.6074,10.5813,10.5987,110600.0
2008-03-07 14:00:00,12.22,12.22,12.17,12.18,135700.0,10.6074,10.6074,10.564,10.5726,135700.0
2008-03-07 14:05:00,12.19,12.22,12.18,12.22,63700.0,10.5813,10.6074,10.5726,10.6074,63700.0
2008-03-07 14:10:00,12.22,12.23,12.21,12.22,41800.0,10.6074,10.616,10.5987,10.6074,41800.0
2008-03-07 14:15:00,12.22,12.22,12.18,12.19,57700.0,10.6074,10.6074,10.5726,10.5813,57700.0
2008-03-07 14:20:00,12.19,12.19,12.14,12.14,125800.0,10.5813,10.5813,10.5379,10.5379,125800.0
2008-03-07 14:25:00,12.15,12.16,12.12,12.16,86000.0,10.5466,10.5553,10.5206,10.5553,86000.0
2008-03-07 14:30:00,12.16,12.16,12.14,12.15,45500.0,10.5553,10.5553,10.5379,10.5466,45500.0
2008-03-07 14:35:00,12.15,12.16,12.14,12.16,43300.0,10.5466,10.5553,10.5379,10.5553,43300.0
2008-03-07 14:40:00,12.16,12.16,12.15,12.16,41900.0,10.5553,10.5553,10.5466,10.5553,41900.0
2008-03-07 14:45:00,12.16,12.16,12.15,12.16,27900.0,10.5553,10.5553,10.5466,10.5553,27900.0
2008-03-07 14:50:00,12.16,12.16,12.14,12.15,36100.0,10.5553,10.5553,10.5379,10.5466,36100.0
2008-03-07 14:55:00,12.15,12.25,12.13,12.25,143200.0,10.5466,10.6334,10.5292,10.6334,143200.0
2008-03-07 15:00:00,12.25,12.26,12.23,12.23,117400.0,10.6334,10.6421,10.616,10.616,117400.0
2008-03-07 15:05:00,12.24,12.24,12.19,12.22,107800.0,10.6247,10.6247,10.5813,10.6074,107800.0
2008-03-07 15:10:00,12.22,12.27,12.21,12.24,118800.0,10.6074,10.6508,10.5987,10.6247,118800.0
2008-03-07 15:15:00,12.24,12.29,12.19,12.28,122300.0,10.6247,10.6681,10.5813,10.6595,122300.0
2008-03-07 15:20:00,12.29,12.32,12.26,12.29,150600.0,10.6681,10.6942,10.6421,10.6681,150600.0
2008-03-07 15:25:00,12.29,12.3,12.22,12.23,111200.0,10.6681,10.6768,10.6074,10.616,111200.0
2008-03-07 15:30:00,12.24,12.26,12.18,12.2,130900.0,10.6247,10.6421,10.5726,10.59,130900.0
2008-03-07 15:35:00,12.2,12.27,12.19,12.25,90100.0,10.59,10.6508,10.5813,10.6334,90100.0
2008-03-07 15:40:00,12.24,12.27,12.2,12.2,120400.0,10.6247,10.6508,10.59,10.59,120400.0
2008-03-07 15:45:00,12.21,12.22,12.16,12.16,130200.0,10.5987,10.6074,10.5553,10.5553,130200.0
2008-03-07 15:50:00,12.16,12.2,12.15,12.18,154400.0,10.5553,10.59,10.5466,10.5726,154400.0
2008-03-07 15:55:00,12.18,12.19,12.17,12.18,153400.0,10.5726,10.5813,10.564,10.5726,153400.0
2008-03-10 09:30:00,12.2,12.24,12.19,12.24,50500.0,10.59,10.6247,10.5813,10.6247,50500.0
2008-03-10 09:35:00,12.24,12.27,12.2,12.27,40300.0,10.6247,10.6508,10.59,10.6508,40300.0
2008-03-10 09:40:00,12.26,12.32,12.25,12.32,47800.0,10.6421,10.6942,10.6334,10.6942,47800.0
2008-03-10 09:45:00,12.32,12.42,12.29,12.39,85300.0,10.6942,10.781,10.6681,10.7549,85300.0
2008-03-10 09:50:00,12.38,12.38,12.33,12.36,75100.0,10.7463,10.7463,10.7029,10.7289,75100.0
2008-03-10 09:55:00,12.36,12.39,12.34,12.39,110900.0,10.7289,10.7549,10.7115,10.7549,110900.0
2008-03-10 10:00:00,12.39,12.39,12.34,12.34,71200.0,10.7549,10.7549,10.7115,10.7115,71200.0
2008-03-10 10:05:00,12.34,12.36,12.28,12.3,83000.0,10.7115,10.7289,10.6595,10.6768,83000.0
2008-03-10 10:10:00,12.29,12.33,12.28,12.32,108800.0,10.6681,10.7029,10.6595,10.6942,108800.0
2008-03-10 10:15:00,12.32,12.36,12.27,12.27,118700.0,10.6942,10.7289,10.6508,10.6508,118700.0
2008-03-10 10:20:00,12.27,12.31,12.26,12.3,106900.0,10.6508,10.6855,10.6421,10.6768,106900.0
2008-03-10 10:25:00,12.3,12.31,12.29,12.31,37700.0,10.6768,10.6855,10.6681,10.6855,37700.0
2008-03-10 10:30:00,12.3,12.37,12.3,12.36,84600.0,10.6768,10.7376,10.6768,10.7289,84600.0
2008-03-10 10:35:00,12.37,12.38,12.3,12.31,90400.0,10.7376,10.7463,10.6768,10.6855,90400.0
2008-03-10 10:40:00,12.31,12.32,12.2,12.21,181800.0,10.6855,10.6942,10.59,10.5987,181800.0
2008-03-10 10:45:00,12.2,12.25,12.2,12.23,103700.0,10.59,10.6334,10.59,10.616,103700.0
2008-03-10 10:50:00,12.22,12.23,12.15,12.16,203500.0,10.6074,10.616,10.5466,10.5553,203500.0
2008-03-10 10:55:00,12.16,12.18,12.15,12.16,67800.0,10.5553,10.5726,10.5466,10.5553,67800.0
2008-03-10 11:00:00,12.16,12.2,12.15,12.16,140400.0,10.5553,10.59,10.5466,10.5553,140400.0
2008-03-10 11:05:00,12.16,12.17,12.1,12.1,91600.0,10.5553,10.564,10.5032,10.5032,91600.0
2008-03-10 11:10:00,12.1,12.13,12.07,12.09,139400.0,10.5032,10.5292,10.4772,10.4945,139400.0
2008-03-10 11:15:00,12.1,12.1,12.07,12.09,95900.0,10.5032,10.5032,10.4772,10.4945,95900.0
2008-03-10 11:20:00,12.09,12.1,12.07,12.08,74900.0,10.4945,10.5032,10.4772,10.4858,74900.0
2008-03-10 11:25:00,12.09,12.1,12.08,12.08,46800.0,10.4945,10.5032,10.4858,10.4858,46800.0
2008-03-10 11:30:00,12.09,12.1,12.08,12.09,69200.0,10.4945,10.5032,10.4858,10.4945,69200.0
2008-03-10 11:35:00,12.09,12.1,12.08,12.08,162500.0,10.4945,10.5032,10.4858,10.4858,162500.0
2008-03-10 11:40:00,12.08,12.09,12.06,12.07,45200.0,10.4858,10.4945,10.4685,10.4772,45200.0
2008-03-10 11:45:00,12.08,12.1,12.06,12.1,60100.0,10.4858,10.5032,10.4685,10.5032,60100.0
2008-03-10 11:50:00,12.1,12.11,12.09,12.09,62000.0,10.5032,10.5119,10.4945,10.4945,62000.0
2008-03-10 11:55:00,12.09,12.13,12.09,12.13,58900.0,10.4945,10.5292,10.4945,10.5292,58900.0
2008-03-10 12:00:00,12.12,12.13,12.07,12.07,41400.0,10.5206,10.5292,10.4772,10.4772,41400.0
2008-03-10 12:05:00,12.07,12.1,12.07,12.09,49700.0,10.4772,10.5032,10.4772,10.4945,49700.0
2008-03-10 12:10:00,12.09,12.14,12.09,12.11,78100.0,10.4945,10.5379,10.4945,10.5119,78100.0
2008-03-10 12:15:00,12.11,12.12,12.08,12.12,43600.0,10.5119,10.5206,10.4858,10.5206,43600.0
2008-03-10 12:20:00,12.11,12.15,12.11,12.12,85300.0,10.5119,10.5466,10.5119,10.5206,85300.0
2008-03-10 12:25:00,12.11,12.11,12.07,12.09,125700.0,10.5119,10.5119,10.4772,10.4945,125700.0
2008-03-10 12:30:00,12.09,12.1,12.08,12.09,53500.0,10.4945,10.5032,10.4858,10.4945,53500.0
2008-03-10 12:35:00,12.1,12.12,12.09,12.1,84200.0,10.5032,10.5206,10.4945,10.5032,84200.0
2008-03-10 12:40:00,12.11,12.11,12.09,12.1,33200.0,10.5119,10.5119,10.4945,10.5032,33200.0
2008-03-10 12:45:00,12.11,12.11,12.07,12.07,55300.0,10.5119,10.5119,10.4772,10.4772,55300.0
2008-03-10 12:50:00,12.07,12.11,12.07,12.11,66400.0,10.4772,10.5119,10.4772,10.5119,66400.0
2008-03-10 12:55:00,12.11,12.15,12.1,12.12,83100.0,10.5119,10.5466,10.5032,10.5206,83100.0
2008-03-10 13:00:00,12.13,12.15,12.12,12.15,36900.0,10.5292,10.5466,10.5206,10.5466,36900.0
2008-03-10 13:05:00,12.14,12.15,12.12,12.12,45300.0,10.5379,10.5466,10.5206,10.5206,45300.0
2008-03-10 13:10:00,12.12,12.14,12.11,12.13,52600.0,10.5206,10.5379,10.5119,10.5292,52600.0
2008-03-10 13:15:00,12.13,12.15,12.1,12.1,126300.0,10.5292,10.5466,10.5032,10.5032,126300.0
2008-03-10 13:20:00,12.1,12.1,12.07,12.08,135000.0,10.5032,10.5032,10.4772,10.4858,135000.0
2008-03-10 13:25:00,12.08,12.09,12.06,12.06,40000.0,10.4858,10.4945,10.4685,10.4685,40000.0
2008-03-10 13:30:00,12.06,12.1,12.06,12.09,85800.0,10.4685,10.5032,10.4685,10.4945,85800.0
2008-03-10 13:35:00,12.09,12.09,12.08,12.09,25500.0,10.4945,10.4945,10.4858,10.4945,25500.0
2008-03-10 13:40:00,12.08,12.1,12.06,12.07,43400.0,10.4858,10.5032,10.4685,10.4772,43400.0
2008-03-10 13:45:00,12.08,12.09,12.07,12.07,29300.0,10.4858,10.4945,10.4772,10.4772,29300.0
2008-03-10 13:50:00,12.08,12.09,12.06,12.06,84200.0,10.4858,10.4945,10.4685,10.4685,84200.0
2008-03-10 13:55:00,12.07,12.07,12.06,12.06,44600.0,10.4772,10.4772,10.4685,10.4685,44600.0
2008-03-10 14:00:00,12.06,12.08,12.06,12.08,61100.0,10.4685,10.4858,10.4685,10.4858,61100.0
2008-03-10 14:05:00,12.07,12.08,12.07,12.07,43200.0,10.4772,10.4858,10.4772,10.4772,43200.0
2008-03-10 14:10:00,12.07,12.1,12.07,12.09,159200.0,10.4772,10.5032,10.4772,10.4945,159200.0
2008-03-10 14:15:00,12.09,12.1,12.08,12.08,47500.0,10.4945,10.5032,10.4858,10.4858,47500.0
2008-03-10 14:20:00,12.08,12.09,12.02,12.02,69000.0,10.4858,10.4945,10.4338,10.4338,69000.0
2008-03-10 14:25:00,12.03,12.08,12.02,12.08,69900.0,10.4424,10.4858,10.4338,10.4858,69900.0
2008-03-10 14:30:00,12.07,12.12,12.05,12.1,103000.0,10.4772,10.5206,10.4598,10.5032,103000.0
2008-03-10 14:35:00,12.1,12.15,12.09,12.13,64900.0,10.5032,10.5466,10.4945,10.5292,64900.0
2008-03-10 14:40:00,12.13,12.15,12.12,12.13,95500.0,10.5292,10.5466,10.5206,10.5292,95500.0
2008-03-10 14:45:00,12.13,12.14,12.12,12.13,32100.0,10.5292,10.5379,10.5206,10.5292,32100.0
2008-03-10 14:50:00,12.14,12.17,12.13,12.15,87000.0,10.5379,10.564,10.5292,10.5466,87000.0
2008-03-10 14:55:00,12.15,12.16,12.12,12.13,27200.0,10.5466,10.5553,10.5206,10.5292,27200.0
2008-03-10 15:00:00,12.13,12.13,12.08,12.08,130400.0,10.5292,10.5292,10.4858,10.4858,130400.0
2008-03-10 15:05:00,12.09,12.09,12.05,12.06,170800.0,10.4945,10.4945,10.4598,10.4685,170800.0
2008-03-10 15:10:00,12.06,12.06,12.04,12.05,210000.0,10.4685,10.4685,10.4511,10.4598,210000.0
2008-03-10 15:15:00,12.04,12.06,12.04,12.04,69600.0,10.4511,10.4685,10.4511,10.4511,69600.0
2008-03-10 15:20:00,12.04,12.09,12.04,12.07,59900.0,10.4511,10.4945,10.4511,10.4772,59900.0
2008-03-10 15:25:00,12.08,12.1,12.07,12.1,79100.0,10.4858,10.5032,10.4772,10.5032,79100.0
2008-03-10 15:30:00,12.1,12.1,12.08,12.09,76700.0,10.5032,10.5032,10.4858,10.4945,76700.0
2008-03-10 15:35:00,12.08,12.09,12.08,12.09,40100.0,10.4858,10.4945,10.4858,10.4945,40100.0
2008-03-10 15:40:00,12.08,12.09,12.05,12.08,142800.0,10.4858,10.4945,10.4598,10.4858,142800.0
2008-03-10 15:45:00,12.08,12.09,12.07,12.07,69600.0,10.4858,10.4945,10.4772,10.4772,69600.0
2008-03-10 15:50:00,12.07,12.08,12.06,12.07,76700.0,10.4772,10.4858,10.4685,10.4772,76700.0
2008-03-10 15:55:00,12.07,12.1,12.06,12.09,167500.0,10.4772,10.5032,10.4685,10.4945,167500.0
2008-03-11 09:30:00,12.32,12.4,12.32,12.34,62000.0,10.6942,10.7636,10.6942,10.7115,62000.0
2008-03-11 09:35:00,12.35,12.4,12.28,12.29,58500.0,10.7202,10.7636,10.6595,10.6681,58500.0
2008-03-11 09:40:00,12.29,12.34,12.26,12.3,53400.0,10.6681,10.7115,10.6421,10.6768,53400.0
2008-03-11 09:45:00,12.31,12.37,12.3,12.36,66600.0,10.6855,10.7376,10.6768,10.7289,66600.0
2008-03-11 09:50:00,12.36,12.37,12.24,12.29,97000.0,10.7289,10.7376,10.6247,10.6681,97000.0
2008-03-11 09:55:00,12.29,12.31,12.24,12.24,87900.0,10.6681,10.6855,10.6247,10.6247,87900.0
2008-03-11 10:00:00,12.24,12.28,12.22,12.23,67300.0,10.6247,10.6595,10.6074,10.616,67300.0
2008-03-11 10:05:00,12.22,12.23,12.18,12.2,42200.0,10.6074,10.616,10.5726,10.59,42200.0
2008-03-11 10:10:00,12.2,12.25,12.2,12.24,75000.0,10.59,10.6334,10.59,10.6247,75000.0
2008-03-11 10:15:00,12.24,12.28,12.22,12.24,150600.0,10.6247,10.6595,10.6074,10.6247,150600.0
2008-03-11 10:20:00,12.24,12.34,12.23,12.32,76700.0,10.6247,10.7115,10.616,10.6942,76700.0
2008-03-11 10:25:00,12.33,12.37,12.31,12.31,109000.0,10.7029,10.7376,10.6855,10.6855,109000.0
2008-03-11 10:30:00,12.32,12.34,12.26,12.26,112500.0,10.6942,10.7115,10.6421,10.6421,112500.0
2008-03-11 10:35:00,12.26,12.26,12.23,12.24,91300.0,10.6421,10.6421,10.616,10.6247,91300.0
2008-03-11 10:40:00,12.23,12.28,12.23,12.23,136300.0,10.616,10.6595,10.616,10.616,136300.0
2008-03-11 10:45:00,12.22,12.22,12.15,12.16,109100.0,10.6074,10.6074,10.5466,10.5553,109100.0
2008-03-11 10:50:00,12.16,12.18,12.15,12.15,85900.0,10.5553,10.5726,10.5466,10.5466,85900.0
2008-03-11 10:55:00,12.16,12.25,12.15,12.25,50100.0,10.5553,10.6334,10.5466,10.6334,50100.0
2008-03-11 11:00:00,12.25,12.26,12.21,12.23,68300.0,10.6334,10.6421,10.5987,10.616,68300.0
2008-03-11 11:05:00,12.23,12.24,12.22,12.23,30500.0,10.616,10.6247,10.6074,10.616,30500.0
2008-03-11 11:10:00,12.22,12.23,12.19,12.2,38700.0,10.6074,10.616,10.5813,10.59,38700.0
2008-03-11 11:15:00,12.19,12.19,12.16,12.17,40300.0,10.5813,10.5813,10.5553,10.564,40300.0
2008-03-11 11:20:00,12.16,12.17,12.15,12.17,78900.0,10.5553,10.564,10.5466,10.564,78900.0
2008-03-11 11:25:00,12.16,12.22,12.16,12.22,30300.0,10.5553,10.6074,10.5553,10.6074,30300.0
2008-03-11 11:30:00,12.22,12.22,12.21,12.21,31700.0,10.6074,10.6074,10.5987,10.5987,31700.0
2008-03-11 11:35:00,12.22,12.22,12.18,12.19,36200.0,10.6074,10.6074,10.5726,10.5813,36200.0
2008-03-11 11:40:00,12.19,12.2,12.16,12.17,23400.0,10.5813,10.59,10.5553,10.564,23400.0
2008-03-11 11:45:00,12.16,12.16,12.11,12.13,39400.0,10.5553,10.5553,10.5119,10.5292,39400.0
2008-03-11 11:50:00,12.13,12.13,12.09,12.1,63600.0,10.5292,10.5292,10.4945,10.5032,63600.0
2008-03-11 11:55:00,12.11,12.11,12.06,12.08,48600.0,10.5119,10.5119,10.4685,10.4858,48600.0
2008-03-11 12:00:00,12.08,12.09,12.08,12.09,17100.0,10.4858,10.4945,10.4858,10.4945,17100.0
2008-03-11 12:05:00,12.09,12.13,12.09,12.12,48200.0,10.4945,10.5292,10.4945,10.5206,48200.0
2008-03-11 12:10:00,12.12,12.13,12.12,12.13,32300.0,10.5206,10.5292,10.5206,10.5292,32300.0
2008-03-11 12:15:00,12.13,12.13,12.1,12.11,26500.0,10.5292,10.5292,10.5032,10.5119,26500.0
2008-03-11 12:20:00,12.1,12.16,12.1,12.15,27200.0,10.5032,10.5553,10.5032,10.5466,27200.0
2008-03-11 12:25:00,12.16,12.16,12.09,12.11,95000.0,10.5553,10.5553,10.4945,10.5119,95000.0
2008-03-11 12:30:00,12.1,12.1,12.07,12.07,101600.0,10.5032,10.5032,10.4772,10.4772,101600.0
2008-03-11 12:35:00,12.07,12.1,12.07,12.09,28900.0,10.4772,10.5032,10.4772,10.4945,28900.0
2008-03-11 12:40:00,12.09,12.1,12.08,12.08,47800.0,10.4945,10.5032,10.4858,10.4858,47800.0
2008-03-11 12:45:00,12.08,12.09,12.04,12.05,32900.0,10.4858,10.4945,10.4511,10.4598,32900.0
2008-03-11 12:50:00,12.05,12.08,12.05,12.07,41800.0,10.4598,10.4858,10.4598,10.4772,41800.0
2008-03-11 12:55:00,12.08,12.14,12.08,12.12,98000.0,10.4858,10.5379,10.4858,10.5206,98000.0
2008-03-11 13:00:00,12.12,12.13,12.07,12.1,70600.0,10.5206,10.5292,10.4772,10.5032,70600.0
2008-03-11 13:05:00,12.1,12.12,12.09,12.09,73600.0,10.5032,10.5206,10.4945,10.4945,73600.0
2008-03-11 13:10:00,12.09,12.15,12.08,12.12,51100.0,10.4945,10.5466,10.4858,10.5206,51100.0
2008-03-11 13:15:00,12.12,12.18,12.12,12.18,30300.0,10.5206,10.5726,10.5206,10.5726,30300.0
2008-03-11 13:20:00,12.17,12.17,12.15,12.16,37700.0,10.564,10.564,10.5466,10.5553,37700.0
2008-03-11 13:25:00,12.15,12.21,12.15,12.21,58800.0,10.5466,10.5987,10.5466,10.5987,58800.0
2008-03-11 13:30:00,12.21,12.21,12.16,12.19,85600.0,10.5987,10.5987,10.5553,10.5813,85600.0
2008-03-11 13:35:00,12.18,12.19,12.16,12.16,8200.0,10.5726,10.5813,10.5553,10.5553,8200.0
2008-03-11 13:40:00,12.15,12.18,12.15,12.16,59400.0,10.5466,10.5726,10.5466,10.5553,59400.0
2008-03-11 13:45:00,12.17,12.18,12.15,12.17,32800.0,10.564,10.5726,10.5466,10.564,32800.0
2008-03-11 13:50:00,12.17,12.22,12.16,12.22,57400.0,10.564,10.6074,10.5553,10.6074,57400.0
2008-03-11 13:55:00,12.22,12.29,12.21,12.28,122300.0,10.6074,10.6681,10.5987,10.6595,122300.0
2008-03-11 14:00:00,12.28,12.31,12.27,12.3,54800.0,10.6595,10.6855,10.6508,10.6768,54800.0
2008-03-11 14:05:00,12.31,12.35,12.3,12.33,80500.0,10.6855,10.7202,10.6768,10.7029,80500.0
2008-03-11 14:10:00,12.32,12.33,12.29,12.3,50200.0,10.6942,10.7029,10.6681,10.6768,50200.0
2008-03-11 14:15:00,12.29,12.34,12.29,12.34,38500.0,10.6681,10.7115,10.6681,10.7115,38500.0
2008-03-11 14:20:00,12.34,12.34,12.28,12.28,42700.0,10.7115,10.7115,10.6595,10.6595,42700.0
2008-03-11 14:25:00,12.29,12.3,12.28,12.3,20300.0,10.6681,10.6768,10.6595,10.6768,20300.0
2008-03-11 14:30:00,12.29,12.29,12.27,12.28,34300.0,10.6681,10.6681,10.6508,10.6595,34300.0
2008-03-11 14:35:00,12.28,12.31,12.27,12.3,36500.0,10.6595,10.6855,10.6508,10.6768,36500.0
2008-03-11 14:40:00,12.29,12.3,12.28,12.29,34400.0,10.6681,10.6768,10.6595,10.6681,34400.0
2008-03-11 14:45:00,12.29,12.35,12.28,12.35,74100.0,10.6681,10.7202,10.6595,10.7202,74100.0
2008-03-11 14:50:00,12.35,12.38,12.33,12.37,79500.0,10.7202,10.7463,10.7029,10.7376,79500.0
2008-03-11 14:55:00,12.38,12.39,12.3,12.3,90300.0,10.7463,10.7549,10.6768,10.6768,90300.0
2008-03-11 15:00:00,12.3,12.31,12.13,12.28,158700.0,10.6768,10.6855,10.5292,10.6595,158700.0
2008-03-11 15:05:00,12.28,12.3,12.27,12.29,95600.0,10.6595,10.6768,10.6508,10.6681,95600.0
2008-03-11 15:10:00,12.29,12.35,12.29,12.33,85000.0,10.6681,10.7202,10.6681,10.7029,85000.0
2008-03-11 15:15:00,12.33,12.37,12.33,12.37,49300.0,10.7029,10.7376,10.7029,10.7376,49300.0
2008-03-11 15:20:00,12.37,12.38,12.33,12.38,145400.0,10.7376,10.7463,10.7029,10.7463,145400.0
2008-03-11 15:25:00,12.38,12.38,12.36,12.38,94800.0,10.7463,10.7463,10.7289,10.7463,94800.0
2008-03-11 15:30:00,12.37,12.38,12.33,12.37,83400.0,10.7376,10.7463,10.7029,10.7376,83400.0
2008-03-11 15:35:00,12.36,12.4,12.35,12.4,66100.0,10.7289,10.7636,10.7202,10.7636,66100.0
2008-03-11 15:40:00,12.4,12.4,12.35,12.36,138400.0,10.7636,10.7636,10.7202,10.7289,138400.0
2008-03-11 15:45:00,12.35,12.39,12.35,12.38,119800.0,10.7202,10.7549,10.7202,10.7463,119800.0
2008-03-11 15:50:00,12.37,12.4,12.37,12.38,183000.0,10.7376,10.7636,10.7376,10.7463,183000.0
2008-03-11 15:55:00,12.38,12.4,12.36,12.39,248600.0,10.7463,10.7636,10.7289,10.7549,248600.0
2008-03-12 09:30:00,12.4,12.4,12.2,12.2,59300.0,10.7636,10.7636,10.59,10.59,59300.0
2008-03-12 09:35:00,12.22,12.22,12.1,12.15,161300.0,10.6074,10.6074,10.5032,10.5466,161300.0
2008-03-12 09:40:00,12.14,12.17,12.1,12.12,128900.0,10.5379,10.564,10.5032,10.5206,128900.0
2008-03-12 09:45:00,12.12,12.15,12.03,12.03,157000.0,10.5206,10.5466,10.4424,10.4424,157000.0
2008-03-12 09:50:00,12.04,12.11,12.02,12.09,225500.0,10.4511,10.5119,10.4338,10.4945,225500.0
2008-03-12 09:55:00,12.1,12.1,12.04,12.07,101300.0,10.5032,10.5032,10.4511,10.4772,101300.0
2008-03-12 10:00:00,12.08,12.09,12.04,12.05,187200.0,10.4858,10.4945,10.4511,10.4598,187200.0
2008-03-12 10:05:00,12.06,12.06,12.01,12.02,141900.0,10.4685,10.4685,10.4251,10.4338,141900.0
2008-03-12 10:10:00,12.03,12.06,12.02,12.04,94100.0,10.4424,10.4685,10.4338,10.4511,94100.0
2008-03-12 10:15:00,12.05,12.06,12.04,12.04,39600.0,10.4598,10.4685,10.4511,10.4511,39600.0
2008-03-12 10:20:00,12.05,12.08,12.05,12.06,49900.0,10.4598,10.4858,10.4598,10.4685,49900.0
2008-03-12 10:25:00,12.07,12.08,12.05,12.06,72000.0,10.4772,10.4858,10.4598,10.4685,72000.0
2008-03-12 10:30:00,12.06,12.17,12.06,12.15,281400.0,10.4685,10.564,10.4685,10.5466,281400.0
2008-03-12 10:35:00,12.15,12.19,12.14,12.18,188700.0,10.5466,10.5813,10.5379,10.5726,188700.0
2008-03-12 10:40:00,12.19,12.19,12.12,12.13,109200.0,10.5813,10.5813,10.5206,10.5292,109200.0
2008-03-12 10:45:00,12.13,12.13,12.11,12.13,30400.0,10.5292,10.5292,10.5119,10.5292,30400.0
2008-03-12 10:50:00,12.14,12.2,12.13,12.15,128600.0,10.5379,10.59,10.5292,10.5466,128600.0
2008-03-12 10:55:00,12.15,12.16,12.1,12.16,157800.0,10.5466,10.5553,10.5032,10.5553,157800.0
2008-03-12 11:00:00,12.16,12.16,12.12,12.13,148300.0,10.5553,10.5553,10.5206,10.5292,148300.0
2008-03-12 11:05:00,12.13,12.18,12.13,12.18,97000.0,10.5292,10.5726,10.5292,10.5726,97000.0
2008-03-12 11:10:00,12.18,12.18,12.15,12.17,140200.0,10.5726,10.5726,10.5466,10.564,140200.0
2008-03-12 11:15:00,12.17,12.19,12.15,12.18,132900.0,10.564,10.5813,10.5466,10.5726,132900.0
2008-03-12 11:20:00,12.19,12.19,12.16,12.18,68800.0,10.5813,10.5813,10.5553,10.5726,68800.0
2008-03-12 11:25:00,12.17,12.18,12.16,12.17,43600.0,10.564,10.5726,10.5553,10.564,43600.0
2008-03-12 11:30:00,12.16,12.17,12.09,12.1,89700.0,10.5553,10.564,10.4945,10.5032,89700.0
2008-03-12 11:35:00,12.11,12.14,12.1,12.13,65900.0,10.5119,10.5379,10.5032,10.5292,65900.0
2008-03-12 11:40:00,12.14,12.15,12.12,12.13,29200.0,10.5379,10.5466,10.5206,10.5292,29200.0
2008-03-12 11:45:00,12.13,12.13,12.06,12.1,121300.0,10.5292,10.5292,10.4685,10.5032,121300.0
2008-03-12 11:50:00,12.11,12.13,12.1,12.13,74300.0,10.5119,10.5292,10.5032,10.5292,74300.0
2008-03-12 11:55:00,12.13,12.16,12.12,12.15,119200.0,10.5292,10.5553,10.5206,10.5466,119200.0
2008-03-12 12:00:00,12.15,12.15,12.13,12.14,44300.0,10.5466,10.5466,10.5292,10.5379,44300.0
2008-03-12 12:05:00,12.14,12.15,12.13,12.13,32900.0,10.5379,10.5466,10.5292,10.5292,32900.0
2008-03-12 12:10:00,12.1,12.16,12.1,12.13,994500.0,10.5032,10.5553,10.5032,10.5292,994500.0
2008-03-12 12:15:00,12.13,12.13,12.07,12.07,93600.0,10.5292,10.5292,10.4772,10.4772,93600.0
2008-03-12 12:20:00,12.07,12.08,12.02,12.04,130700.0,10.4772,10.4858,10.4338,10.4511,130700.0
2008-03-12 12:25:00,12.05,12.05,12.02,12.03,40200.0,10.4598,10.4598,10.4338,10.4424,40200.0
2008-03-12 12:30:00,12.03,12.06,12.03,12.05,55200.0,10.4424,10.4685,10.4424,10.4598,55200.0
2008-03-12 12:35:00,12.05,12.05,12.04,12.05,63000.0,10.4598,10.4598,10.4511,10.4598,63000.0
2008-03-12 12:40:00,12.04,12.07,12.04,12.06,56500.0,10.4511,10.4772,10.4511,10.4685,56500.0
2008-03-12 12:45:00,12.06,12.06,11.88,11.93,584400.0,10.4685,10.4685,10.3122,10.3556,584400.0
2008-03-12 12:50:00,11.93,11.94,11.81,11.93,551500.0,10.3556,10.3643,10.2515,10.3556,551500.0
2008-03-12 12:55:00,11.93,11.94,11.85,11.9,291000.0,10.3556,10.3643,10.2862,10.3296,291000.0
2008-03-12 13:00:00,11.9,11.92,11.88,11.9,163200.0,10.3296,10.347,10.3122,10.3296,163200.0
2008-03-12 13:05:00,11.9,11.91,11.86,11.87,182000.0,10.3296,10.3383,10.2949,10.3036,182000.0
2008-03-12 13:10:00,11.87,11.9,11.86,11.89,149500.0,10.3036,10.3296,10.2949,10.3209,149500.0
2008-03-12 13:15:00,11.9,11.9,11.87,11.9,68400.0,10.3296,10.3296,10.3036,10.3296,68400.0
2008-03-12 13:20:00,11.9,11.95,11.9,11.92,133300.0,10.3296,10.373,10.3296,10.347,133300.0
2008-03-12 13:25:00,11.92,11.92,11.87,11.9,151300.0,10.347,10.347,10.3036,10.3296,151300.0
2008-03-12 13:30:00,11.9,11.9,11.89,11.9,45100.0,10.3296,10.3296,10.3209,10.3296,45100.0
2008-03-12 13:35:00,11.9,11.9,11.88,11.9,69100.0,10.3296,10.3296,10.3122,10.3296,69100.0
2008-03-12 13:40:00,11.9,11.9,11.87,11.87,61500.0,10.3296,10.3296,10.3036,10.3036,61500.0
2008-03-12 13:45:00,11.87,11.87,11.83,11.84,74200.0,10.3036,10.3036,10.2688,10.2775,74200.0
2008-03-12 13:50:00,11.84,11.86,11.84,11.86,51100.0,10.2775,10.2949,10.2775,10.2949,51100.0
2008-03-12 13:55:00,11.87,11.87,11.85,11.85,111800.0,10.3036,10.3036,10.2862,10.2862,111800.0
2008-03-12 14:00:00,11.85,11.87,11.83,11.84,134700.0,10.2862,10.3036,10.2688,10.2775,134700.0
2008-03-12 14:05:00,11.84,11.85,11.77,11.81,294200.0,10.2775,10.2862,10.2168,10.2515,294200.0
2008-03-12 14:10:00,11.8,11.8,11.74,11.76,219700.0,10.2428,10.2428,10.1907,10.2081,219700.0
2008-03-12 14:15:00,11.76,11.79,11.75,11.79,80300.0,10.2081,10.2341,10.1994,10.2341,80300.0
2008-03-12 14:20:00,11.78,11.79,11.74,11.78,267700.0,10.2254,10.2341,10.1907,10.2254,267700.0
2008-03-12 14:25:00,11.78,11.79,11.75,11.77,117100.0,10.2254,10.2341,10.1994,10.2168,117100.0
2008-03-12 14:30:00,11.77,11.78,11.72,11.72,362900.0,10.2168,10.2254,10.1734,10.1734,362900.0
2008-03-12 14:35:00,11.72,11.75,11.72,11.72,144700.0,10.1734,10.1994,10.1734,10.1734,144700.0
2008-03-12 14:40:00,11.73,11.73,11.68,11.68,192900.0,10.182,10.182,10.1386,10.1386,192900.0
2008-03-12 14:45:00,11.68,11.69,11.58,11.62,375700.0,10.1386,10.1473,10.0518,10.0865,375700.0
2008-03-12 14:50:00,11.63,11.63,11.59,11.61,189500.0,10.0952,10.0952,10.0605,10.0779,189500.0
2008-03-12 14:55:00,11.61,11.62,11.47,11.48,390700.0,10.0779,10.0865,9.9563,9.965,390700.0
2008-03-12 15:00:00,11.49,11.5,11.43,11.48,409100.0,9.9737,9.9824,9.9216,9.965,409100.0
2008-03-12 15:05:00,11.48,11.6,11.46,11.56,350100.0,9.965,10.0692,9.9477,10.0345,350100.0
2008-03-12 15:10:00,11.57,11.57,11.49,11.55,358100.0,10.0431,10.0431,9.9737,10.0258,358100.0
2008-03-12 15:15:00,11.56,11.7,11.56,11.62,329500.0,10.0345,10.156,10.0345,10.0865,329500.0
2008-03-12 15:20:00,11.62,11.62,11.55,11.55,129600.0,10.0865,10.0865,10.0258,10.0258,129600.0
2008-03-12 15:25:00,11.55,11.56,11.5,11.54,227300.0,10.0258,10.0345,9.9824,10.0171,227300.0
2008-03-12 15:30:00,11.54,11.58,11.5,11.5,380700.0,10.0171,10.0518,9.9824,9.9824,380700.0
2008-03-12 15:35:00,11.51,11.53,11.46,11.5,186200.0,9.9911,10.0084,9.9477,9.9824,186200.0
2008-03-12 15:40:00,11.5,11.54,11.5,11.53,212700.0,9.9824,10.0171,9.9824,10.0084,212700.0
2008-03-12 15:45:00,11.53,11.53,11.5,11.5,268200.0,10.0084,10.0084,9.9824,9.9824,268200.0
2008-03-12 15:50:00,11.5,11.51,11.47,11.49,567800.0,9.9824,9.9911,9.9563,9.9737,567800.0
2008-03-12 15:55:00,11.49,11.58,11.48,11.49,761300.0,9.9737,10.0518,9.965,9.9737,761300.0
2008-03-13 09:30:00,11.21,11.51,11.12,11.39,235900.0,9.7307,9.9911,9.6525,9.8869,235900.0
2008-03-13 09:35:00,11.38,11.4,11.33,11.4,95300.0,9.8782,9.8956,9.8348,9.8956,95300.0
2008-03-13 09:40:00,11.4,11.41,11.29,11.3,177000.0,9.8956,9.9043,9.8001,9.8088,177000.0
2008-03-13 09:45:00,11.3,11.4,11.28,11.39,132000.0,9.8088,9.8956,9.7914,9.8869,132000.0
2008-03-13 09:50:00,11.38,11.39,11.33,11.35,80700.0,9.8782,9.8869,9.8348,9.8522,80700.0
2008-03-13 09:55:00,11.34,11.35,11.29,11.31,84500.0,9.8435,9.8522,9.8001,9.8175,84500.0
2008-03-13 10:00:00,11.31,11.38,11.29,11.37,107100.0,9.8175,9.8782,9.8001,9.8695,107100.0
2008-03-13 10:05:00,11.38,11.38,11.35,11.37,93900.0,9.8782,9.8782,9.8522,9.8695,93900.0
2008-03-13 10:10:00,11.38,11.42,11.37,11.41,199200.0,9.8782,9.9129,9.8695,9.9043,199200.0
2008-03-13 10:15:00,11.41,11.42,11.4,11.42,86800.0,9.9043,9.9129,9.8956,9.9129,86800.0
2008-03-13 10:20:00,11.41,11.42,11.31,11.35,114900.0,9.9043,9.9129,9.8175,9.8522,114900.0
2008-03-13 10:25:00,11.35,11.38,11.33,11.38,102200.0,9.8522,9.8782,9.8348,9.8782,102200.0
2008-03-13 10:30:00,11.38,11.4,11.36,11.4,178800.0,9.8782,9.8956,9.8609,9.8956,178800.0
2008-03-13 10:35:00,11.39,11.4,11.33,11.34,84900.0,9.8869,9.8956,9.8348,9.8435,84900.0
2008-03-13 10:40:00,11.34,11.37,11.34,11.36,78700.0,9.8435,9.8695,9.8435,9.8609,78700.0
2008-03-13 10:45:00,11.37,11.43,11.36,11.42,173100.0,9.8695,9.9216,9.8609,9.9129,173100.0
2008-03-13 10:50:00,11.42,11.44,11.39,11.41,69000.0,9.9129,9.9303,9.8869,9.9043,69000.0
2008-03-13 10:55:00,11.41,11.41,11.37,11.38,91400.0,9.9043,9.9043,9.8695,9.8782,91400.0
2008-03-13 11:00:00,11.37,11.38,11.35,11.38,83500.0,9.8695,9.8782,9.8522,9.8782,83500.0
2008-03-13 11:05:00,11.39,11.45,11.38,11.39,294200.0,9.8869,9.939,9.8782,9.8869,294200.0
2008-03-13 11:10:00,11.4,11.45,11.38,11.39,207900.0,9.8956,9.939,9.8782,9.8869,207900.0
2008-03-13 11:15:00,11.4,11.4,11.34,11.38,79100.0,9.8956,9.8956,9.8435,9.8782,79100.0
2008-03-13 11:20:00,11.38,11.51,11.37,11.51,389800.0,9.8782,9.9911,9.8695,9.9911,389800.0
2008-03-13 11:25:00,11.51,11.52,11.47,11.48,184200.0,9.9911,9.9997,9.9563,9.965,184200.0
2008-03-13 11:30:00,11.48,11.48,11.43,11.46,129200.0,9.965,9.965,9.9216,9.9477,129200.0
2008-03-13 11:35:00,11.46,11.5,11.44,11.48,108800.0,9.9477,9.9824,9.9303,9.965,108800.0
2008-03-13 11:40:00,11.48,11.51,11.48,11.48,94400.0,9.965,9.9911,9.965,9.965,94400.0
2008-03-13 11:45:00,11.49,11.49,11.43,11.49,155900.0,9.9737,9.9737,9.9216,9.9737,155900.0
2008-03-13 11:50:00,11.49,11.51,11.49,11.49,134600.0,9.9737,9.9911,9.9737,9.9737,134600.0
2008-03-13 11:55:00,11.5,11.51,11.49,11.5,110600.0,9.9824,9.9911,9.9737,9.9824,110600.0
2008-03-13 12:00:00,11.5,11.62,11.49,11.6,145500.0,9.9824,10.0865,9.9737,10.0692,145500.0
2008-03-13 12:05:00,11.6,11.63,11.57,11.57,207200.0,10.0692,10.0952,10.0431,10.0431,207200.0
2008-03-13 12:10:00,11.56,11.61,11.55,11.58,152700.0,10.0345,10.0779,10.0258,10.0518,152700.0
2008-03-13 12:15:00,11.59,11.6,11.57,11.57,50200.0,10.0605,10.0692,10.0431,10.0431,50200.0
2008-03-13 12:20:00,11.58,11.58,11.52,11.53,49800.0,10.0518,10.0518,9.9997,10.0084,49800.0
2008-03-13 12:25:00,11.53,11.54,11.51,11.54,73300.0,10.0084,10.0171,9.9911,10.0171,73300.0
2008-03-13 12:30:00,11.54,11.56,11.53,11.56,54700.0,10.0171,10.0345,10.0084,10.0345,54700.0
2008-03-13 12:35:00,11.56,11.58,11.55,11.57,78400.0,10.0345,10.0518,10.0258,10.0431,78400.0
2008-03-13 12:40:00,11.58,11.58,11.49,11.5,105800.0,10.0518,10.0518,9.9737,9.9824,105800.0
2008-03-13 12:45:00,11.5,11.53,11.49,11.53,70000.0,9.9824,10.0084,9.9737,10.0084,70000.0
2008-03-13 12:50:00,11.53,11.55,11.52,11.55,61200.0,10.0084,10.0258,9.9997,10.0258,61200.0
2008-03-13 12:55:00,11.55,11.56,11.53,11.54,88900.0,10.0258,10.0345,10.0084,10.0171,88900.0
2008-03-13 13:00:00,11.54,11.55,11.49,11.55,175400.0,10.0171,10.0258,9.9737,10.0258,175400.0
2008-03-13 13:05:00,11.53,11.6,11.52,11.59,152900.0,10.0084,10.0692,9.9997,10.0605,152900.0
2008-03-13 13:10:00,11.6,11.61,11.58,11.59,87100.0,10.0692,10.0779,10.0518,10.0605,87100.0
2008-03-13 13:15:00,11.59,11.62,11.58,11.61,255300.0,10.0605,10.0865,10.0518,10.0779,255300.0
2008-03-13 13:20:00,11.61,11.68,11.6,11.65,157100.0,10.0779,10.1386,10.0692,10.1126,157100.0
2008-03-13 13:25:00,11.65,11.82,11.64,11.8,237400.0,10.1126,10.2602,10.1039,10.2428,237400.0
2008-03-13 13:30:00,11.8,11.8,11.71,11.74,154600.0,10.2428,10.2428,10.1647,10.1907,154600.0
2008-03-13 13:35:00,11.75,11.8,11.75,11.76,111400.0,10.1994,10.2428,10.1994,10.2081,111400.0
2008-03-13 13:40:00,11.75,11.77,11.7,11.72,98400.0,10.1994,10.2168,10.156,10.1734,98400.0
2008-03-13 13:45:00,11.72,11.72,11.6,11.6,154300.0,10.1734,10.1734,10.0692,10.0692,154300.0
2008-03-13 13:50:00,11.6,11.71,11.6,11.71,79400.0,10.0692,10.1647,10.0692,10.1647,79400.0
2008-03-13 13:55:00,11.71,11.78,11.71,11.73,109500.0,10.1647,10.2254,10.1647,10.182,109500.0
2008-03-13 14:00:00,11.73,11.76,11.73,11.76,74600.0,10.182,10.2081,10.182,10.2081,74600.0
2008-03-13 14:05:00,11.76,11.81,11.75,11.8,92300.0,10.2081,10.2515,10.1994,10.2428,92300.0
2008-03-13 14:10:00,11.8,11.81,11.74,11.75,135800.0,10.2428,10.2515,10.1907,10.1994,135800.0
2008-03-13 14:15:00,11.75,11.75,11.67,11.69,121400.0,10.1994,10.1994,10.13,10.1473,121400.0
2008-03-13 14:20:00,11.69,11.74,11.68,11.71,78700.0,10.1473,10.1907,10.1386,10.1647,78700.0
2008-03-13 14:25:00,11.71,11.76,11.7,11.75,80900.0,10.1647,10.2081,10.156,10.1994,80900.0
2008-03-13 14:30:00,11.75,11.75,11.7,11.7,64100.0,10.1994,10.1994,10.156,10.156,64100.0
2008-03-13 14:35:00,11.7,11.71,11.66,11.68,97800.0,10.156,10.1647,10.1213,10.1386,97800.0
2008-03-13 14:40:00,11.68,11.69,11.63,11.64,72900.0,10.1386,10.1473,10.0952,10.1039,72900.0
2008-03-13 14:45:00,11.63,11.64,11.63,11.63,38600.0,10.0952,10.1039,10.0952,10.0952,38600.0
2008-03-13 14:50:00,11.63,11.66,11.6,11.63,91000.0,10.0952,10.1213,10.0692,10.0952,91000.0
2008-03-13 14:55:00,11.63,11.69,11.63,11.69,68300.0,10.0952,10.1473,10.0952,10.1473,68300.0
2008-03-13 15:00:00,11.68,11.71,11.63,11.65,166900.0,10.1386,10.1647,10.0952,10.1126,166900.0
2008-03-13 15:05:00,11.64,11.71,11.63,11.69,113900.0,10.1039,10.1647,10.0952,10.1473,113900.0
2008-03-13 15:10:00,11.7,11.74,11.69,11.73,70800.0,10.156,10.1907,10.1473,10.182,70800.0
2008-03-13 15:15:00,11.73,11.74,11.69,11.7,97200.0,10.182,10.1907,10.1473,10.156,97200.0
2008-03-13 15:20:00,11.7,11.73,11.68,11.72,97000.0,10.156,10.182,10.1386,10.1734,97000.0
2008-03-13 15:25:00,11.72,11.75,11.7,11.7,236800.0,10.1734,10.1994,10.156,10.156,236800.0
2008-03-13 15:30:00,11.7,11.74,11.67,11.67,227900.0,10.156,10.1907,10.13,10.13,227900.0
2008-03-13 15:35:00,11.68,11.72,11.67,11.72,65600.0,10.1386,10.1734,10.13,10.1734,65600.0
2008-03-13 15:40:00,11.72,11.73,11.67,11.69,134600.0,10.1734,10.182,10.13,10.1473,134600.0
2008-03-13 15:45:00,11.69,11.7,11.67,11.69,90400.0,10.1473,10.156,10.13,10.1473,90400.0
2008-03-13 15:50:00,11.7,11.7,11.68,11.69,93800.0,10.156,10.156,10.1386,10.1473,93800.0
2008-03-13 15:55:00,11.68,11.7,11.67,11.69,282800.0,10.1386,10.156,10.13,10.1473,282800.0
2008-03-14 09:30:00,11.81,11.94,11.74,11.82,106700.0,10.2515,10.3643,10.1907,10.2602,106700.0
2008-03-14 09:35:00,11.79,11.84,11.68,11.75,189300.0,10.2341,10.2775,10.1386,10.1994,189300.0
2008-03-14 09:40:00,11.75,11.85,11.7,11.8,241200.0,10.1994,10.2862,10.156,10.2428,241200.0
2008-03-14 09:45:00,11.79,11.8,11.6,11.7,189700.0,10.2341,10.2428,10.0692,10.156,189700.0
2008-03-14 09:50:00,11.69,11.7,11.56,11.59,162100.0,10.1473,10.156,10.0345,10.0605,162100.0
2008-03-14 09:55:00,11.59,11.66,11.45,11.46,158700.0,10.0605,10.1213,9.939,9.9477,158700.0
2008-03-14 10:00:00,11.45,11.57,11.32,11.57,153500.0,9.939,10.0431,9.8261,10.0431,153500.0
2008-03-14 10:05:00,11.58,11.7,11.56,11.66,130500.0,10.0518,10.156,10.0345,10.1213,130500.0
2008-03-14 10:10:00,11.66,11.66,11.52,11.61,86500.0,10.1213,10.1213,9.9997,10.0779,86500.0
2008-03-14 10:15:00,11.61,11.68,11.6,11.6,89000.0,10.0779,10.1386,10.0692,10.0692,89000.0
2008-03-14 10:20:00,11.6,11.6,11.51,11.58,80700.0,10.0692,10.0692,9.9911,10.0518,80700.0
2008-03-14 10:25:00,11.58,11.59,11.5,11.59,75600.0,10.0518,10.0605,9.9824,10.0605,75600.0
2008-03-14 10:30:00,11.58,11.66,11.56,11.57,85900.0,10.0518,10.1213,10.0345,10.0431,85900.0
2008-03-14 10:35:00,11.58,11.59,11.51,11.51,112100.0,10.0518,10.0605,9.9911,9.9911,112100.0
2008-03-14 10:40:00,11.5,11.52,11.41,11.5,88500.0,9.9824,9.9997,9.9043,9.9824,88500.0
2008-03-14 10:45:00,11.51,11.55,11.49,11.5,91400.0,9.9911,10.0258,9.9737,9.9824,91400.0
2008-03-14 10:50:00,11.51,11.6,11.47,11.57,101000.0,9.9911,10.0692,9.9563,10.0431,101000.0
2008-03-14 10:55:00,11.57,11.62,11.51,11.56,58400.0,10.0431,10.0865,9.9911,10.0345,58400.0
2008-03-14 11:00:00,11.54,11.57,11.52,11.55,30500.0,10.0171,10.0431,9.9997,10.0258,30500.0
2008-03-14 11:05:00,11.55,11.57,11.54,11.55,50400.0,10.0258,10.0431,10.0171,10.0258,50400.0
2008-03-14 11:10:00,11.56,11.58,11.51,11.51,55900.0,10.0345,10.0518,9.9911,9.9911,55900.0
2008-03-14 11:15:00,11.52,11.52,11.45,11.45,63100.0,9.9997,9.9997,9.939,9.939,63100.0
2008-03-14 11:20:00,11.45,11.5,11.44,11.48,111500.0,9.939,9.9824,9.9303,9.965,111500.0
2008-03-14 11:25:00,11.47,11.49,11.41,11.48,55800.0,9.9563,9.9737,9.9043,9.965,55800.0
2008-03-14 11:30:00,11.48,11.5,11.46,11.49,53700.0,9.965,9.9824,9.9477,9.9737,53700.0
2008-03-14 11:35:00,11.49,11.51,11.48,11.5,27500.0,9.9737,9.9911,9.965,9.9824,27500.0
2008-03-14 11:40:00,11.5,11.51,11.49,11.5,33100.0,9.9824,9.9911,9.9737,9.9824,33100.0
2008-03-14 11:45:00,11.5,11.61,11.49,11.59,87800.0,9.9824,10.0779,9.9737,10.0605,87800.0
2008-03-14 11:50:00,11.6,11.6,11.53,11.54,69100.0,10.0692,10.0692,10.0084,10.0171,69100.0
2008-03-14 11:55:00,11.53,11.55,11.5,11.53,69000.0,10.0084,10.0258,9.9824,10.0084,69000.0
2008-03-14 12:00:00,11.54,11.54,11.52,11.53,32500.0,10.0171,10.0171,9.9997,10.0084,32500.0
2008-03-14 12:05:00,11.54,11.57,11.53,11.57,29200.0,10.0171,10.0431,10.0084,10.0431,29200.0
2008-03-14 12:10:00,11.57,11.58,11.55,11.55,40900.0,10.0431,10.0518,10.0258,10.0258,40900.0
2008-03-14 12:15:00,11.54,11.54,11.53,11.54,84100.0,10.0171,10.0171,10.0084,10.0171,84100.0
2008-03-14 12:20:00,11.53,11.54,11.53,11.54,29300.0,10.0084,10.0171,10.0084,10.0171,29300.0
2008-03-14 12:25:00,11.53,11.54,11.52,11.52,39700.0,10.0084,10.0171,9.9997,9.9997,39700.0
2008-03-14 12:30:00,11.51,11.54,11.49,11.5,50800.0,9.9911,10.0171,9.9737,9.9824,50800.0
2008-03-14 12:35:00,11.5,11.52,11.46,11.47,83400.0,9.9824,9.9997,9.9477,9.9563,83400.0
2008-03-14 12:40:00,11.46,11.48,11.41,11.45,66100.0,9.9477,9.965,9.9043,9.939,66100.0
2008-03-14 12:45:00,11.46,11.52,11.43,11.52,192000.0,9.9477,9.9997,9.9216,9.9997,192000.0
2008-03-14 12:50:00,11.52,11.53,11.47,11.49,70400.0,9.9997,10.0084,9.9563,9.9737,70400.0
2008-03-14 12:55:00,11.49,11.5,11.43,11.48,50000.0,9.9737,9.9824,9.9216,9.965,50000.0
2008-03-14 13:00:00,11.48,11.49,11.42,11.43,88400.0,9.965,9.9737,9.9129,9.9216,88400.0
2008-03-14 13:05:00,11.42,11.44,11.41,11.44,34800.0,9.9129,9.9303,9.9043,9.9303,34800.0
2008-03-14 13:10:00,11.44,11.45,11.42,11.43,39800.0,9.9303,9.939,9.9129,9.9216,39800.0
2008-03-14 13:15:00,11.42,11.47,11.42,11.43,58400.0,9.9129,9.9563,9.9129,9.9216,58400.0
2008-03-14 13:20:00,11.43,11.45,11.41,11.44,39000.0,9.9216,9.939,9.9043,9.9303,39000.0
2008-03-14 13:25:00,11.44,11.47,11.43,11.45,34400.0,9.9303,9.9563,9.9216,9.939,34400.0
2008-03-14 13:30:00,11.44,11.45,11.43,11.43,34900.0,9.9303,9.939,9.9216,9.9216,34900.0
2008-03-14 13:35:00,11.43,11.49,11.42,11.48,61800.0,9.9216,9.9737,9.9129,9.965,61800.0
2008-03-14 13:40:00,11.48,11.49,11.47,11.48,33200.0,9.965,9.9737,9.9563,9.965,33200.0
2008-03-14 13:45:00,11.49,11.54,11.48,11.53,48100.0,9.9737,10.0171,9.965,10.0084,48100.0
2008-03-14 13:50:00,11.54,11.54,11.47,11.47,41300.0,10.0171,10.0171,9.9563,9.9563,41300.0
2008-03-14 13:55:00,11.47,11.51,11.46,11.46,82200.0,9.9563,9.9911,9.9477,9.9477,82200.0
2008-03-14 14:00:00,11.46,11.48,11.43,11.48,117900.0,9.9477,9.965,9.9216,9.965,117900.0
2008-03-14 14:05:00,11.47,11.51,11.46,11.49,63400.0,9.9563,9.9911,9.9477,9.9737,63400.0
2008-03-14 14:10:00,11.48,11.5,11.42,11.44,115500.0,9.965,9.9824,9.9129,9.9303,115500.0
2008-03-14 14:15:00,11.45,11.5,11.42,11.45,81000.0,9.939,9.9824,9.9129,9.939,81000.0
2008-03-14 14:20:00,11.44,11.45,11.41,11.42,79700.0,9.9303,9.939,9.9043,9.9129,79700.0
2008-03-14 14:25:00,11.41,11.42,11.4,11.42,41600.0,9.9043,9.9129,9.8956,9.9129,41600.0
2008-03-14 14:30:00,11.41,11.42,11.37,11.39,81600.0,9.9043,9.9129,9.8695,9.8869,81600.0
2008-03-14 14:35:00,11.39,11.41,11.36,11.36,83400.0,9.8869,9.9043,9.8609,9.8609,83400.0
2008-03-14 14:40:00,11.37,11.48,11.37,11.44,158900.0,9.8695,9.965,9.8695,9.9303,158900.0
2008-03-14 14:45:00,11.44,11.44,11.34,11.34,168900.0,9.9303,9.9303,9.8435,9.8435,168900.0
2008-03-14 14:50:00,11.34,11.37,11.34,11.37,150700.0,9.8435,9.8695,9.8435,9.8695,150700.0
2008-03-14 14:55:00,11.37,11.38,11.35,11.36,64000.0,9.8695,9.8782,9.8522,9.8609,64000.0
2008-03-14 15:00:00,11.37,11.41,11.35,11.41,111600.0,9.8695,9.9043,9.8522,9.9043,111600.0
2008-03-14 15:05:00,11.41,11.42,11.39,11.42,57600.0,9.9043,9.9129,9.8869,9.9129,57600.0
2008-03-14 15:10:00,11.42,11.49,11.41,11.48,140000.0,9.9129,9.9737,9.9043,9.965,140000.0
2008-03-14 15:15:00,11.48,11.57,11.48,11.54,128500.0,9.965,10.0431,9.965,10.0171,128500.0
2008-03-14 15:20:00,11.54,11.58,11.53,11.58,72700.0,10.0171,10.0518,10.0084,10.0518,72700.0
2008-03-14 15:25:00,11.58,11.64,11.57,11.6,111100.0,10.0518,10.1039,10.0431,10.0692,111100.0
2008-03-14 15:30:00,11.6,11.61,11.5,11.51,231000.0,10.0692,10.0779,9.9824,9.9911,231000.0
2008-03-14 15:35:00,11.5,11.54,11.48,11.49,181100.0,9.9824,10.0171,9.965,9.9737,181100.0
2008-03-14 15:40:00,11.5,11.51,11.48,11.49,74300.0,9.9824,9.9911,9.965,9.9737,74300.0
2008-03-14 15:45:00,11.48,11.57,11.47,11.56,388200.0,9.965,10.0431,9.9563,10.0345,388200.0
2008-03-14 15:50:00,11.56,11.65,11.51,11.64,560300.0,10.0345,10.1126,9.9911,10.1039,560300.0
2008-03-14 15:55:00,11.64,11.74,11.64,11.65,818300.0,10.1039,10.1907,10.1039,10.1126,818300.0
2008-03-17 09:30:00,11.39,11.52,11.37,11.38,108200.0,9.8869,9.9997,9.8695,9.8782,108200.0
2008-03-17 09:35:00,11.38,11.47,11.35,11.36,113700.0,9.8782,9.9563,9.8522,9.8609,113700.0
2008-03-17 09:40:00,11.36,11.42,11.35,11.35,98300.0,9.8609,9.9129,9.8522,9.8522,98300.0
2008-03-17 09:45:00,11.35,11.36,11.29,11.3,157200.0,9.8522,9.8609,9.8001,9.8088,157200.0
2008-03-17 09:50:00,11.3,11.45,11.3,11.37,110100.0,9.8088,9.939,9.8088,9.8695,110100.0
2008-03-17 09:55:00,11.37,11.42,11.36,11.42,88600.0,9.8695,9.9129,9.8609,9.9129,88600.0
2008-03-17 10:00:00,11.42,11.43,11.39,11.43,128400.0,9.9129,9.9216,9.8869,9.9216,128400.0
2008-03-17 10:05:00,11.42,11.48,11.41,11.45,104700.0,9.9129,9.965,9.9043,9.939,104700.0
2008-03-17 10:10:00,11.45,11.47,11.44,11.45,93300.0,9.939,9.9563,9.9303,9.939,93300.0
2008-03-17 10:15:00,11.45,11.49,11.42,11.49,103000.0,9.939,9.9737,9.9129,9.9737,103000.0
2008-03-17 10:20:00,11.49,11.51,11.47,11.49,136100.0,9.9737,9.9911,9.9563,9.9737,136100.0
2008-03-17 10:25:00,11.49,11.57,11.48,11.49,137600.0,9.9737,10.0431,9.965,9.9737,137600.0
2008-03-17 10:30:00,11.49,11.53,11.46,11.47,75600.0,9.9737,10.0084,9.9477,9.9563,75600.0
2008-03-17 10:35:00,11.47,11.48,11.45,11.48,67500.0,9.9563,9.965,9.939,9.965,67500.0
2008-03-17 10:40:00,11.48,11.55,11.47,11.53,79700.0,9.965,10.0258,9.9563,10.0084,79700.0
2008-03-17 10:45:00,11.53,11.57,11.5,11.53,117200.0,10.0084,10.0431,9.9824,10.0084,117200.0
2008-03-17 10:50:00,11.53,11.58,11.53,11.56,84900.0,10.0084,10.0518,10.0084,10.0345,84900.0
2008-03-17 10:55:00,11.56,11.58,11.48,11.51,129500.0,10.0345,10.0518,9.965,9.9911,129500.0
2008-03-17 11:00:00,11.51,11.54,11.47,11.49,196900.0,9.9911,10.0171,9.9563,9.9737,196900.0
2008-03-17 11:05:00,11.49,11.55,11.49,11.54,62700.0,9.9737,10.0258,9.9737,10.0171,62700.0
2008-03-17 11:10:00,11.54,11.56,11.49,11.5,58100.0,10.0171,10.0345,9.9737,9.9824,58100.0
2008-03-17 11:15:00,11.51,11.51,11.47,11.49,107100.0,9.9911,9.9911,9.9563,9.9737,107100.0
2008-03-17 11:20:00,11.49,11.53,11.47,11.47,65200.0,9.9737,10.0084,9.9563,9.9563,65200.0
2008-03-17 11:25:00,11.48,11.49,11.47,11.48,58600.0,9.965,9.9737,9.9563,9.965,58600.0
2008-03-17 11:30:00,11.49,11.5,11.48,11.5,52700.0,9.9737,9.9824,9.965,9.9824,52700.0
2008-03-17 11:35:00,11.5,11.53,11.45,11.45,168800.0,9.9824,10.0084,9.939,9.939,168800.0
2008-03-17 11:40:00,11.46,11.48,11.43,11.44,126500.0,9.9477,9.965,9.9216,9.9303,126500.0
2008-03-17 11:45:00,11.44,11.47,11.43,11.47,56800.0,9.9303,9.9563,9.9216,9.9563,56800.0
2008-03-17 11:50:00,11.47,11.47,11.44,11.45,124100.0,9.9563,9.9563,9.9303,9.939,124100.0
2008-03-17 11:55:00,11.45,11.45,11.43,11.44,69400.0,9.939,9.939,9.9216,9.9303,69400.0
2008-03-17 12:00:00,11.44,11.45,11.39,11.41,167400.0,9.9303,9.939,9.8869,9.9043,167400.0
2008-03-17 12:05:00,11.41,11.45,11.4,11.44,87600.0,9.9043,9.939,9.8956,9.9303,87600.0
2008-03-17 12:10:00,11.44,11.44,11.4,11.42,60600.0,9.9303,9.9303,9.8956,9.9129,60600.0
2008-03-17 12:15:00,11.41,11.43,11.4,11.41,87100.0,9.9043,9.9216,9.8956,9.9043,87100.0
2008-03-17 12:20:00,11.42,11.42,11.4,11.4,68300.0,9.9129,9.9129,9.8956,9.8956,68300.0
2008-03-17 12:25:00,11.4,11.42,11.37,11.41,123500.0,9.8956,9.9129,9.8695,9.9043,123500.0
2008-03-17 12:30:00,11.42,11.44,11.41,11.42,57000.0,9.9129,9.9303,9.9043,9.9129,57000.0
2008-03-17 12:35:00,11.42,11.47,11.42,11.47,93800.0,9.9129,9.9563,9.9129,9.9563,93800.0
2008-03-17 12:40:00,11.46,11.48,11.43,11.45,99200.0,9.9477,9.965,9.9216,9.939,99200.0
2008-03-17 12:45:00,11.45,11.48,11.45,11.47,55900.0,9.939,9.965,9.939,9.9563,55900.0
2008-03-17 12:50:00,11.47,11.5,11.47,11.49,67100.0,9.9563,9.9824,9.9563,9.9737,67100.0
2008-03-17 12:55:00,11.49,11.5,11.47,11.47,112000.0,9.9737,9.9824,9.9563,9.9563,112000.0
2008-03-17 13:00:00,11.47,11.48,11.45,11.45,69400.0,9.9563,9.965,9.939,9.939,69400.0
2008-03-17 13:05:00,11.44,11.45,11.41,11.42,68800.0,9.9303,9.939,9.9043,9.9129,68800.0
2008-03-17 13:10:00,11.43,11.43,11.39,11.4,57400.0,9.9216,9.9216,9.8869,9.8956,57400.0
2008-03-17 13:15:00,11.41,11.41,11.38,11.4,48800.0,9.9043,9.9043,9.8782,9.8956,48800.0
2008-03-17 13:20:00,11.4,11.43,11.36,11.4,104700.0,9.8956,9.9216,9.8609,9.8956,104700.0
2008-03-17 13:25:00,11.4,11.41,11.38,11.41,55100.0,9.8956,9.9043,9.8782,9.9043,55100.0
2008-03-17 13:30:00,11.41,11.43,11.39,11.43,46500.0,9.9043,9.9216,9.8869,9.9216,46500.0
2008-03-17 13:35:00,11.42,11.44,11.38,11.4,175400.0,9.9129,9.9303,9.8782,9.8956,175400.0
2008-03-17 13:40:00,11.41,11.42,11.38,11.41,82700.0,9.9043,9.9129,9.8782,9.9043,82700.0
2008-03-17 13:45:00,11.41,11.45,11.4,11.42,79800.0,9.9043,9.939,9.8956,9.9129,79800.0
2008-03-17 13:50:00,11.43,11.45,11.41,11.44,50300.0,9.9216,9.939,9.9043,9.9303,50300.0
2008-03-17 13:55:00,11.43,11.46,11.43,11.45,66900.0,9.9216,9.9477,9.9216,9.939,66900.0
2008-03-17 14:00:00,11.45,11.5,11.44,11.49,130600.0,9.939,9.9824,9.9303,9.9737,130600.0
2008-03-17 14:05:00,11.5,11.51,11.49,11.5,119800.0,9.9824,9.9911,9.9737,9.9824,119800.0
2008-03-17 14:10:00,11.5,11.5,11.46,11.47,91500.0,9.9824,9.9824,9.9477,9.9563,91500.0
2008-03-17 14:15:00,11.47,11.49,11.46,11.47,90300.0,9.9563,9.9737,9.9477,9.9563,90300.0
2008-03-17 14:20:00,11.47,11.5,11.47,11.5,81800.0,9.9563,9.9824,9.9563,9.9824,81800.0
2008-03-17 14:25:00,11.5,11.5,11.46,11.47,89600.0,9.9824,9.9824,9.9477,9.9563,89600.0
2008-03-17 14:30:00,11.48,11.48,11.42,11.42,80600.0,9.965,9.965,9.9129,9.9129,80600.0
2008-03-17 14:35:00,11.42,11.49,11.42,11.48,110600.0,9.9129,9.9737,9.9129,9.965,110600.0
2008-03-17 14:40:00,11.48,11.55,11.48,11.53,112600.0,9.965,10.0258,9.965,10.0084,112600.0
2008-03-17 14:45:00,11.54,11.55,11.48,11.49,74800.0,10.0171,10.0258,9.965,9.9737,74800.0
2008-03-17 14:50:00,11.5,11.53,11.47,11.49,240500.0,9.9824,10.0084,9.9563,9.9737,240500.0
2008-03-17 14:55:00,11.49,11.55,11.48,11.5,121600.0,9.9737,10.0258,9.965,9.9824,121600.0
2008-03-17 15:00:00,11.49,11.53,11.47,11.53,89100.0,9.9737,10.0084,9.9563,10.0084,89100.0
2008-03-17 15:05:00,11.53,11.56,11.52,11.53,154000.0,10.0084,10.0345,9.9997,10.0084,154000.0
2008-03-17 15:10:00,11.53,11.54,11.48,11.53,153000.0,10.0084,10.0171,9.965,10.0084,153000.0
2008-03-17 15:15:00,11.54,11.57,11.53,11.54,165700.0,10.0171,10.0431,10.0084,10.0171,165700.0
2008-03-17 15:20:00,11.55,11.62,11.54,11.61,211700.0,10.0258,10.0865,10.0171,10.0779,211700.0
2008-03-17 15:25:00,11.62,11.64,11.57,11.59,170100.0,10.0865,10.1039,10.0431,10.0605,170100.0
2008-03-17 15:30:00,11.59,11.61,11.56,11.6,197200.0,10.0605,10.0779,10.0345,10.0692,197200.0
2008-03-17 15:35:00,11.6,11.68,11.58,11.66,229000.0,10.0692,10.1386,10.0518,10.1213,229000.0
2008-03-17 15:40:00,11.66,11.72,11.64,11.7,423400.0,10.1213,10.1734,10.1039,10.156,423400.0
2008-03-17 15:45:00,11.7,11.73,11.65,11.73,255400.0,10.156,10.182,10.1126,10.182,255400.0
2008-03-17 15:50:00,11.73,11.73,11.66,11.67,167200.0,10.182,10.182,10.1213,10.13,167200.0
2008-03-17 15:55:00,11.67,11.67,11.57,11.58,245300.0,10.13,10.13,10.0431,10.0518,245300.0
2008-03-18 09:30:00,11.77,11.77,11.66,11.68,79500.0,10.2168,10.2168,10.1213,10.1386,79500.0
2008-03-18 09:35:00,11.68,11.72,11.6,11.62,56200.0,10.1386,10.1734,10.0692,10.0865,56200.0
2008-03-18 09:40:00,11.61,11.63,11.52,11.53,71000.0,10.0779,10.0952,9.9997,10.0084,71000.0
2008-03-18 09:45:00,11.53,11.59,11.51,11.54,50800.0,10.0084,10.0605,9.9911,10.0171,50800.0
2008-03-18 09:50:00,11.55,11.61,11.52,11.54,117400.0,10.0258,10.0779,9.9997,10.0171,117400.0
2008-03-18 09:55:00,11.53,11.63,11.53,11.57,69500.0,10.0084,10.0952,10.0084,10.0431,69500.0
2008-03-18 10:00:00,11.58,11.58,11.54,11.56,45700.0,10.0518,10.0518,10.0171,10.0345,45700.0
2008-03-18 10:05:00,11.57,11.62,11.54,11.58,89100.0,10.0431,10.0865,10.0171,10.0518,89100.0
2008-03-18 10:10:00,11.57,11.58,11.52,11.56,81200.0,10.0431,10.0518,9.9997,10.0345,81200.0
2008-03-18 10:15:00,11.55,11.56,11.54,11.54,39900.0,10.0258,10.0345,10.0171,10.0171,39900.0
2008-03-18 10:20:00,11.54,11.55,11.52,11.52,56200.0,10.0171,10.0258,9.9997,9.9997,56200.0
2008-03-18 10:25:00,11.53,11.53,11.51,11.52,55100.0,10.0084,10.0084,9.9911,9.9997,55100.0
2008-03-18 10:30:00,11.52,11.53,11.5,11.51,39900.0,9.9997,10.0084,9.9824,9.9911,39900.0
2008-03-18 10:35:00,11.51,11.55,11.5,11.55,63800.0,9.9911,10.0258,9.9824,10.0258,63800.0
2008-03-18 10:40:00,11.54,11.55,11.51,11.52,78700.0,10.0171,10.0258,9.9911,9.9997,78700.0
2008-03-18 10:45:00,11.53,11.53,11.51,11.51,40700.0,10.0084,10.0084,9.9911,9.9911,40700.0
2008-03-18 10:50:00,11.52,11.54,11.51,11.54,52600.0,9.9997,10.0171,9.9911,10.0171,52600.0
2008-03-18 10:55:00,11.54,11.55,11.54,11.55,43800.0,10.0171,10.0258,10.0171,10.0258,43800.0
2008-03-18 11:00:00,11.54,11.68,11.54,11.68,125700.0,10.0171,10.1386,10.0171,10.1386,125700.0
2008-03-18 11:05:00,11.68,11.75,11.67,11.7,378200.0,10.1386,10.1994,10.13,10.156,378200.0
2008-03-18 11:10:00,11.7,11.78,11.7,11.71,173100.0,10.156,10.2254,10.156,10.1647,173100.0
2008-03-18 11:15:00,11.72,11.79,11.71,11.75,184100.0,10.1734,10.2341,10.1647,10.1994,184100.0
2008-03-18 11:20:00,11.74,11.84,11.74,11.83,97400.0,10.1907,10.2775,10.1907,10.2688,97400.0
2008-03-18 11:25:00,11.83,11.87,11.81,11.83,75500.0,10.2688,10.3036,10.2515,10.2688,75500.0
2008-03-18 11:30:00,11.82,11.85,11.8,11.8,54400.0,10.2602,10.2862,10.2428,10.2428,54400.0
2008-03-18 11:35:00,11.8,11.83,11.79,11.82,60000.0,10.2428,10.2688,10.2341,10.2602,60000.0
2008-03-18 11:40:00,11.81,11.82,11.79,11.82,31200.0,10.2515,10.2602,10.2341,10.2602,31200.0
2008-03-18 11:45:00,11.81,11.83,11.79,11.81,61800.0,10.2515,10.2688,10.2341,10.2515,61800.0
2008-03-18 11:50:00,11.81,11.81,11.75,11.79,123200.0,10.2515,10.2515,10.1994,10.2341,123200.0
2008-03-18 11:55:00,11.78,11.78,11.7,11.7,84500.0,10.2254,10.2254,10.156,10.156,84500.0
2008-03-18 12:00:00,11.69,11.72,11.69,11.7,89400.0,10.1473,10.1734,10.1473,10.156,89400.0
2008-03-18 12:05:00,11.69,11.71,11.69,11.7,42000.0,10.1473,10.1647,10.1473,10.156,42000.0
2008-03-18 12:10:00,11.7,11.7,11.69,11.7,31300.0,10.156,10.156,10.1473,10.156,31300.0
2008-03-18 12:15:00,11.7,11.71,11.69,11.71,64000.0,10.156,10.1647,10.1473,10.1647,64000.0
2008-03-18 12:20:00,11.71,11.72,11.69,11.72,57900.0,10.1647,10.1734,10.1473,10.1734,57900.0
2008-03-18 12:25:00,11.72,11.77,11.72,11.75,53400.0,10.1734,10.2168,10.1734,10.1994,53400.0
2008-03-18 12:30:00,11.74,11.81,11.74,11.8,132600.0,10.1907,10.2515,10.1907,10.2428,132600.0
2008-03-18 12:35:00,11.8,11.87,11.79,11.86,73200.0,10.2428,10.3036,10.2341,10.2949,73200.0
2008-03-18 12:40:00,11.86,11.87,11.82,11.85,64000.0,10.2949,10.3036,10.2602,10.2862,64000.0
2008-03-18 12:45:00,11.85,11.86,11.84,11.84,31300.0,10.2862,10.2949,10.2775,10.2775,31300.0
2008-03-18 12:50:00,11.84,11.87,11.84,11.86,27800.0,10.2775,10.3036,10.2775,10.2949,27800.0
2008-03-18 12:55:00,11.86,11.89,11.86,11.87,36400.0,10.2949,10.3209,10.2949,10.3036,36400.0
2008-03-18 13:00:00,11.86,11.87,11.83,11.85,56200.0,10.2949,10.3036,10.2688,10.2862,56200.0
2008-03-18 13:05:00,11.84,11.85,11.83,11.83,15300.0,10.2775,10.2862,10.2688,10.2688,15300.0
2008-03-18 13:10:00,11.83,11.86,11.83,11.85,64300.0,10.2688,10.2949,10.2688,10.2862,64300.0
2008-03-18 13:15:00,11.85,11.89,11.84,11.88,23300.0,10.2862,10.3209,10.2775,10.3122,23300.0
2008-03-18 13:20:00,11.88,11.88,11.86,11.87,31700.0,10.3122,10.3122,10.2949,10.3036,31700.0
2008-03-18 13:25:00,11.87,11.89,11.86,11.89,57200.0,10.3036,10.3209,10.2949,10.3209,57200.0
2008-03-18 13:30:00,11.89,11.89,11.88,11.89,11400.0,10.3209,10.3209,10.3122,10.3209,11400.0
2008-03-18 13:35:00,11.89,11.89,11.86,11.88,83000.0,10.3209,10.3209,10.2949,10.3122,83000.0
2008-03-18 13:40:00,11.88,11.88,11.87,11.88,11700.0,10.3122,10.3122,10.3036,10.3122,11700.0
2008-03-18 13:45:00,11.88,11.88,11.87,11.88,21300.0,10.3122,10.3122,10.3036,10.3122,21300.0
2008-03-18 13:50:00,11.88,11.88,11.87,11.88,22000.0,10.3122,10.3122,10.3036,10.3122,22000.0
2008-03-18 13:55:00,11.87,11.88,11.87,11.88,23300.0,10.3036,10.3122,10.3036,10.3122,23300.0
2008-03-18 14:00:00,11.88,11.88,11.86,11.87,15400.0,10.3122,10.3122,10.2949,10.3036,15400.0
2008-03-18 14:05:00,11.86,11.89,11.85,11.87,71100.0,10.2949,10.3209,10.2862,10.3036,71100.0
2008-03-18 14:10:00,11.86,11.89,11.76,11.77,84900.0,10.2949,10.3209,10.2081,10.2168,84900.0
2008-03-18 14:15:00,11.77,11.88,11.6,11.87,257000.0,10.2168,10.3122,10.0692,10.3036,257000.0
2008-03-18 14:20:00,11.88,11.9,11.75,11.77,291800.0,10.3122,10.3296,10.1994,10.2168,291800.0
2008-03-18 14:25:00,11.78,11.78,11.67,11.68,147800.0,10.2254,10.2254,10.13,10.1386,147800.0
2008-03-18 14:30:00,11.69,11.69,11.57,11.62,157700.0,10.1473,10.1473,10.0431,10.0865,157700.0
2008-03-18 14:35:00,11.61,11.73,11.61,11.7,212200.0,10.0779,10.182,10.0779,10.156,212200.0
2008-03-18 14:40:00,11.7,11.76,11.67,11.72,121000.0,10.156,10.2081,10.13,10.1734,121000.0
2008-03-18 14:45:00,11.71,11.85,11.7,11.83,125900.0,10.1647,10.2862,10.156,10.2688,125900.0
2008-03-18 14:50:00,11.83,11.92,11.82,11.92,125300.0,10.2688,10.347,10.2602,10.347,125300.0
2008-03-18 14:55:00,11.92,11.93,11.89,11.91,146000.0,10.347,10.3556,10.3209,10.3383,146000.0
2008-03-18 15:00:00,11.91,11.94,11.87,11.93,244000.0,10.3383,10.3643,10.3036,10.3556,244000.0
2008-03-18 15:05:00,11.93,11.98,11.93,11.98,145600.0,10.3556,10.399,10.3556,10.399,145600.0
2008-03-18 15:10:00,11.97,11.98,11.95,11.96,95200.0,10.3904,10.399,10.373,10.3817,95200.0
2008-03-18 15:15:00,11.95,11.97,11.94,11.96,60600.0,10.373,10.3904,10.3643,10.3817,60600.0
2008-03-18 15:20:00,11.97,12.04,11.96,12.03,124700.0,10.3904,10.4511,10.3817,10.4424,124700.0
2008-03-18 15:25:00,12.03,12.05,12.0,12.01,156200.0,10.4424,10.4598,10.4164,10.4251,156200.0
2008-03-18 15:30:00,12.01,12.07,11.99,12.01,208400.0,10.4251,10.4772,10.4077,10.4251,208400.0
2008-03-18 15:35:00,12.01,12.04,12.0,12.03,112200.0,10.4251,10.4511,10.4164,10.4424,112200.0
2008-03-18 15:40:00,12.03,12.1,12.02,12.1,143100.0,10.4424,10.5032,10.4338,10.5032,143100.0
2008-03-18 15:45:00,12.1,12.1,12.07,12.09,130700.0,10.5032,10.5032,10.4772,10.4945,130700.0
2008-03-18 15:50:00,12.08,12.15,12.08,12.13,131100.0,10.4858,10.5466,10.4858,10.5292,131100.0
2008-03-18 15:55:00,12.13,12.17,12.13,12.16,214300.0,10.5292,10.564,10.5292,10.5553,214300.0
2008-03-19 09:30:00,12.34,12.34,12.11,12.22,113400.0,10.7115,10.7115,10.5119,10.6074,113400.0
2008-03-19 09:35:00,12.22,12.23,12.2,12.22,48400.0,10.6074,10.616,10.59,10.6074,48400.0
2008-03-19 09:40:00,12.22,12.25,12.2,12.24,75700.0,10.6074,10.6334,10.59,10.6247,75700.0
2008-03-19 09:45:00,12.24,12.3,12.21,12.27,85100.0,10.6247,10.6768,10.5987,10.6508,85100.0
2008-03-19 09:50:00,12.27,12.28,12.22,12.24,49200.0,10.6508,10.6595,10.6074,10.6247,49200.0
2008-03-19 09:55:00,12.24,12.25,12.23,12.24,41100.0,10.6247,10.6334,10.616,10.6247,41100.0
2008-03-19 10:00:00,12.25,12.27,12.24,12.26,73600.0,10.6334,10.6508,10.6247,10.6421,73600.0
2008-03-19 10:05:00,12.27,12.27,12.21,12.21,58000.0,10.6508,10.6508,10.5987,10.5987,58000.0
2008-03-19 10:10:00,12.21,12.22,12.09,12.1,112700.0,10.5987,10.6074,10.4945,10.5032,112700.0
2008-03-19 10:15:00,12.11,12.11,12.04,12.08,189300.0,10.5119,10.5119,10.4511,10.4858,189300.0
2008-03-19 10:20:00,12.08,12.1,12.08,12.09,36900.0,10.4858,10.5032,10.4858,10.4945,36900.0
2008-03-19 10:25:00,12.08,12.08,11.96,11.98,121000.0,10.4858,10.4858,10.3817,10.399,121000.0
2008-03-19 10:30:00,11.98,11.98,11.88,11.9,161900.0,10.399,10.399,10.3122,10.3296,161900.0
2008-03-19 10:35:00,11.9,11.91,11.85,11.86,115200.0,10.3296,10.3383,10.2862,10.2949,115200.0
2008-03-19 10:40:00,11.87,11.97,11.87,11.95,61800.0,10.3036,10.3904,10.3036,10.373,61800.0
2008-03-19 10:45:00,11.96,12.05,11.94,12.04,83600.0,10.3817,10.4598,10.3643,10.4511,83600.0
2008-03-19 10:50:00,12.05,12.15,12.05,12.11,188900.0,10.4598,10.5466,10.4598,10.5119,188900.0
2008-03-19 10:55:00,12.12,12.14,12.12,12.13,74000.0,10.5206,10.5379,10.5206,10.5292,74000.0
2008-03-19 11:00:00,12.14,12.18,12.13,12.17,76500.0,10.5379,10.5726,10.5292,10.564,76500.0
2008-03-19 11:05:00,12.16,12.17,12.14,12.15,113800.0,10.5553,10.564,10.5379,10.5466,113800.0
2008-03-19 11:10:00,12.15,12.18,12.15,12.17,179600.0,10.5466,10.5726,10.5466,10.564,179600.0
2008-03-19 11:15:00,12.18,12.2,12.17,12.19,148700.0,10.5726,10.59,10.564,10.5813,148700.0
2008-03-19 11:20:00,12.18,12.23,12.17,12.21,186100.0,10.5726,10.616,10.564,10.5987,186100.0
2008-03-19 11:25:00,12.21,12.23,12.18,12.21,150700.0,10.5987,10.616,10.5726,10.5987,150700.0
2008-03-19 11:30:00,12.21,12.22,12.19,12.22,71300.0,10.5987,10.6074,10.5813,10.6074,71300.0
2008-03-19 11:35:00,12.22,12.22,12.21,12.22,49300.0,10.6074,10.6074,10.5987,10.6074,49300.0
2008-03-19 11:40:00,12.22,12.22,12.21,12.22,42000.0,10.6074,10.6074,10.5987,10.6074,42000.0
2008-03-19 11:45:00,12.22,12.22,12.17,12.2,62500.0,10.6074,10.6074,10.564,10.59,62500.0
2008-03-19 11:50:00,12.21,12.24,12.2,12.23,63200.0,10.5987,10.6247,10.59,10.616,63200.0
2008-03-19 11:55:00,12.22,12.24,12.14,12.15,121200.0,10.6074,10.6247,10.5379,10.5466,121200.0
2008-03-19 12:00:00,12.15,12.17,12.12,12.14,88500.0,10.5466,10.564,10.5206,10.5379,88500.0
2008-03-19 12:05:00,12.14,12.21,12.14,12.21,51900.0,10.5379,10.5987,10.5379,10.5987,51900.0
2008-03-19 12:10:00,12.2,12.21,12.17,12.19,31100.0,10.59,10.5987,10.564,10.5813,31100.0
2008-03-19 12:15:00,12.18,12.21,12.15,12.2,58000.0,10.5726,10.5987,10.5466,10.59,58000.0
2008-03-19 12:20:00,12.2,12.2,12.16,12.17,53600.0,10.59,10.59,10.5553,10.564,53600.0
2008-03-19 12:25:00,12.16,12.18,12.13,12.15,92700.0,10.5553,10.5726,10.5292,10.5466,92700.0
2008-03-19 12:30:00,12.15,12.18,12.15,12.18,35100.0,10.5466,10.5726,10.5466,10.5726,35100.0
2008-03-19 12:35:00,12.17,12.18,12.12,12.13,67800.0,10.564,10.5726,10.5206,10.5292,67800.0
2008-03-19 12:40:00,12.13,12.15,12.08,12.09,121400.0,10.5292,10.5466,10.4858,10.4945,121400.0
2008-03-19 12:45:00,12.09,12.1,12.04,12.1,139500.0,10.4945,10.5032,10.4511,10.5032,139500.0
2008-03-19 12:50:00,12.09,12.14,12.09,12.11,41100.0,10.4945,10.5379,10.4945,10.5119,41100.0
2008-03-19 12:55:00,12.12,12.15,12.07,12.08,72700.0,10.5206,10.5466,10.4772,10.4858,72700.0
2008-03-19 13:00:00,12.09,12.12,12.06,12.07,54900.0,10.4945,10.5206,10.4685,10.4772,54900.0
2008-03-19 13:05:00,12.07,12.14,12.07,12.14,69700.0,10.4772,10.5379,10.4772,10.5379,69700.0
2008-03-19 13:10:00,12.13,12.13,12.07,12.08,44700.0,10.5292,10.5292,10.4772,10.4858,44700.0
2008-03-19 13:15:00,12.08,12.13,12.08,12.12,36000.0,10.4858,10.5292,10.4858,10.5206,36000.0
2008-03-19 13:20:00,12.12,12.15,12.1,12.1,117300.0,10.5206,10.5466,10.5032,10.5032,117300.0
2008-03-19 13:25:00,12.1,12.1,12.02,12.03,181500.0,10.5032,10.5032,10.4338,10.4424,181500.0
2008-03-19 13:30:00,12.02,12.05,12.01,12.04,71800.0,10.4338,10.4598,10.4251,10.4511,71800.0
2008-03-19 13:35:00,12.03,12.06,11.98,12.01,117900.0,10.4424,10.4685,10.399,10.4251,117900.0
2008-03-19 13:40:00,12.01,12.04,11.99,12.01,116500.0,10.4251,10.4511,10.4077,10.4251,116500.0
2008-03-19 13:45:00,12.02,12.05,12.01,12.02,65600.0,10.4338,10.4598,10.4251,10.4338,65600.0
2008-03-19 13:50:00,12.03,12.03,11.95,11.98,175700.0,10.4424,10.4424,10.373,10.399,175700.0
2008-03-19 13:55:00,11.98,12.0,11.94,11.97,203400.0,10.399,10.4164,10.3643,10.3904,203400.0
2008-03-19 14:00:00,11.97,11.98,11.92,11.92,107400.0,10.3904,10.399,10.347,10.347,107400.0
2008-03-19 14:05:00,11.92,11.93,11.88,11.92,89400.0,10.347,10.3556,10.3122,10.347,89400.0
2008-03-19 14:10:00,11.92,11.96,11.89,11.93,150100.0,10.347,10.3817,10.3209,10.3556,150100.0
2008-03-19 14:15:00,11.93,11.94,11.83,11.88,160600.0,10.3556,10.3643,10.2688,10.3122,160600.0
2008-03-19 14:20:00,11.89,11.94,11.87,11.93,89700.0,10.3209,10.3643,10.3036,10.3556,89700.0
2008-03-19 14:25:00,11.93,11.94,11.87,11.9,119000.0,10.3556,10.3643,10.3036,10.3296,119000.0
2008-03-19 14:30:00,11.89,11.92,11.87,11.87,108100.0,10.3209,10.347,10.3036,10.3036,108100.0
2008-03-19 14:35:00,11.87,11.88,11.8,11.8,73200.0,10.3036,10.3122,10.2428,10.2428,73200.0
2008-03-19 14:40:00,11.8,11.81,11.77,11.8,99500.0,10.2428,10.2515,10.2168,10.2428,99500.0
2008-03-19 14:45:00,11.8,11.87,11.79,11.85,106500.0,10.2428,10.3036,10.2341,10.2862,106500.0
2008-03-19 14:50:00,11.85,11.91,11.85,11.91,116400.0,10.2862,10.3383,10.2862,10.3383,116400.0
2008-03-19 14:55:00,11.91,11.98,11.91,11.97,122800.0,10.3383,10.399,10.3383,10.3904,122800.0
2008-03-19 15:00:00,11.96,11.99,11.9,11.98,138400.0,10.3817,10.4077,10.3296,10.399,138400.0
2008-03-19 15:05:00,11.98,12.01,11.98,12.0,133400.0,10.399,10.4251,10.399,10.4164,133400.0
2008-03-19 15:10:00,12.0,12.0,11.96,11.98,128100.0,10.4164,10.4164,10.3817,10.399,128100.0
2008-03-19 15:15:00,11.97,12.0,11.96,11.97,126500.0,10.3904,10.4164,10.3817,10.3904,126500.0
2008-03-19 15:20:00,11.98,12.0,11.93,11.93,169900.0,10.399,10.4164,10.3556,10.3556,169900.0
2008-03-19 15:25:00,11.94,11.94,11.88,11.9,132000.0,10.3643,10.3643,10.3122,10.3296,132000.0
2008-03-19 15:30:00,11.9,11.94,11.89,11.89,141400.0,10.3296,10.3643,10.3209,10.3209,141400.0
2008-03-19 15:35:00,11.89,11.9,11.85,11.85,172500.0,10.3209,10.3296,10.2862,10.2862,172500.0
2008-03-19 15:40:00,11.85,11.87,11.83,11.86,176700.0,10.2862,10.3036,10.2688,10.2949,176700.0
2008-03-19 15:45:00,11.86,11.86,11.82,11.83,187400.0,10.2949,10.2949,10.2602,10.2688,187400.0
2008-03-19 15:50:00,11.84,11.85,11.79,11.79,221200.0,10.2775,10.2862,10.2341,10.2341,221200.0
2008-03-19 15:55:00,11.79,11.8,11.76,11.77,295700.0,10.2341,10.2428,10.2081,10.2168,295700.0
2008-03-20 09:30:00,11.94,11.99,11.8,11.89,954000.0,10.3643,10.4077,10.2428,10.3209,954000.0
2008-03-20 09:35:00,11.89,11.98,11.81,11.87,50300.0,10.3209,10.399,10.2515,10.3036,50300.0
2008-03-20 09:40:00,11.84,11.86,11.75,11.75,92000.0,10.2775,10.2949,10.1994,10.1994,92000.0
2008-03-20 09:45:00,11.76,11.84,11.75,11.81,100600.0,10.2081,10.2775,10.1994,10.2515,100600.0
2008-03-20 09:50:00,11.81,11.91,11.8,11.9,67400.0,10.2515,10.3383,10.2428,10.3296,67400.0
2008-03-20 09:55:00,11.9,11.97,11.89,11.95,51000.0,10.3296,10.3904,10.3209,10.373,51000.0
2008-03-20 10:00:00,11.95,12.03,11.93,12.01,114300.0,10.373,10.4424,10.3556,10.4251,114300.0
2008-03-20 10:05:00,12.02,12.02,11.95,11.99,53000.0,10.4338,10.4338,10.373,10.4077,53000.0
2008-03-20 10:10:00,11.99,12.0,11.97,11.99,65200.0,10.4077,10.4164,10.3904,10.4077,65200.0
2008-03-20 10:15:00,11.98,12.03,11.98,12.01,43100.0,10.399,10.4424,10.399,10.4251,43100.0
2008-03-20 10:20:00,12.02,12.1,12.02,12.08,75500.0,10.4338,10.5032,10.4338,10.4858,75500.0
2008-03-20 10:25:00,12.08,12.09,12.03,12.03,59900.0,10.4858,10.4945,10.4424,10.4424,59900.0
2008-03-20 10:30:00,12.03,12.07,12.01,12.06,71800.0,10.4424,10.4772,10.4251,10.4685,71800.0
2008-03-20 10:35:00,12.07,12.07,11.97,11.99,39400.0,10.4772,10.4772,10.3904,10.4077,39400.0
2008-03-20 10:40:00,12.0,12.02,11.98,12.0,41800.0,10.4164,10.4338,10.399,10.4164,41800.0
2008-03-20 10:45:00,11.99,12.01,11.96,11.99,49900.0,10.4077,10.4251,10.3817,10.4077,49900.0
2008-03-20 10:50:00,11.99,12.01,11.96,12.0,47600.0,10.4077,10.4251,10.3817,10.4164,47600.0
2008-03-20 10:55:00,12.0,12.04,11.99,12.04,28900.0,10.4164,10.4511,10.4077,10.4511,28900.0
2008-03-20 11:00:00,12.03,12.09,12.03,12.07,85800.0,10.4424,10.4945,10.4424,10.4772,85800.0
2008-03-20 11:05:00,12.07,12.07,12.03,12.07,76300.0,10.4772,10.4772,10.4424,10.4772,76300.0
2008-03-20 11:10:00,12.06,12.09,12.02,12.09,107800.0,10.4685,10.4945,10.4338,10.4945,107800.0
2008-03-20 11:15:00,12.09,12.12,12.07,12.11,61500.0,10.4945,10.5206,10.4772,10.5119,61500.0
2008-03-20 11:20:00,12.11,12.15,12.11,12.15,45600.0,10.5119,10.5466,10.5119,10.5466,45600.0
2008-03-20 11:25:00,12.14,12.17,12.14,12.15,57900.0,10.5379,10.564,10.5379,10.5466,57900.0
2008-03-20 11:30:00,12.15,12.16,12.12,12.12,47400.0,10.5466,10.5553,10.5206,10.5206,47400.0
2008-03-20 11:35:00,12.11,12.13,12.1,12.13,40900.0,10.5119,10.5292,10.5032,10.5292,40900.0
2008-03-20 11:40:00,12.12,12.14,12.11,12.13,52100.0,10.5206,10.5379,10.5119,10.5292,52100.0
2008-03-20 11:45:00,12.12,12.13,12.07,12.09,102500.0,10.5206,10.5292,10.4772,10.4945,102500.0
2008-03-20 11:50:00,12.08,12.09,12.06,12.08,138100.0,10.4858,10.4945,10.4685,10.4858,138100.0
2008-03-20 11:55:00,12.07,12.08,12.03,12.06,71800.0,10.4772,10.4858,10.4424,10.4685,71800.0
2008-03-20 12:00:00,12.06,12.13,12.06,12.12,73800.0,10.4685,10.5292,10.4685,10.5206,73800.0
2008-03-20 12:05:00,12.12,12.18,12.11,12.14,173000.0,10.5206,10.5726,10.5119,10.5379,173000.0
2008-03-20 12:10:00,12.14,12.15,12.11,12.15,45000.0,10.5379,10.5466,10.5119,10.5466,45000.0
2008-03-20 12:15:00,12.15,12.2,12.14,12.19,49300.0,10.5466,10.59,10.5379,10.5813,49300.0
2008-03-20 12:20:00,12.18,12.19,12.13,12.15,34600.0,10.5726,10.5813,10.5292,10.5466,34600.0
2008-03-20 12:25:00,12.14,12.17,12.14,12.17,47400.0,10.5379,10.564,10.5379,10.564,47400.0
2008-03-20 12:30:00,12.17,12.2,12.16,12.19,95000.0,10.564,10.59,10.5553,10.5813,95000.0
2008-03-20 12:35:00,12.18,12.18,12.14,12.16,47600.0,10.5726,10.5726,10.5379,10.5553,47600.0
2008-03-20 12:40:00,12.16,12.19,12.15,12.19,47200.0,10.5553,10.5813,10.5466,10.5813,47200.0
2008-03-20 12:45:00,12.19,12.2,12.18,12.2,38300.0,10.5813,10.59,10.5726,10.59,38300.0
2008-03-20 12:50:00,12.2,12.21,12.16,12.18,71200.0,10.59,10.5987,10.5553,10.5726,71200.0
2008-03-20 12:55:00,12.18,12.19,12.16,12.17,40600.0,10.5726,10.5813,10.5553,10.564,40600.0
2008-03-20 13:00:00,12.16,12.21,12.16,12.2,36800.0,10.5553,10.5987,10.5553,10.59,36800.0
2008-03-20 13:05:00,12.2,12.22,12.19,12.21,51400.0,10.59,10.6074,10.5813,10.5987,51400.0
2008-03-20 13:10:00,12.21,12.22,12.21,12.22,50800.0,10.5987,10.6074,10.5987,10.6074,50800.0
2008-03-20 13:15:00,12.21,12.22,12.21,12.22,36400.0,10.5987,10.6074,10.5987,10.6074,36400.0
2008-03-20 13:20:00,12.21,12.24,12.21,12.23,44100.0,10.5987,10.6247,10.5987,10.616,44100.0
2008-03-20 13:25:00,12.23,12.26,12.23,12.25,75100.0,10.616,10.6421,10.616,10.6334,75100.0
2008-03-20 13:30:00,12.24,12.25,12.22,12.24,115900.0,10.6247,10.6334,10.6074,10.6247,115900.0
2008-03-20 13:35:00,12.24,12.26,12.24,12.26,30800.0,10.6247,10.6421,10.6247,10.6421,30800.0
2008-03-20 13:40:00,12.26,12.28,12.26,12.28,28400.0,10.6421,10.6595,10.6421,10.6595,28400.0
2008-03-20 13:45:00,12.28,12.33,12.28,12.32,154900.0,10.6595,10.7029,10.6595,10.6942,154900.0
2008-03-20 13:50:00,12.32,12.32,12.31,12.31,61700.0,10.6942,10.6942,10.6855,10.6855,61700.0
2008-03-20 13:55:00,12.32,12.32,12.3,12.32,60700.0,10.6942,10.6942,10.6768,10.6942,60700.0
2008-03-20 14:00:00,12.31,12.35,12.31,12.34,79000.0,10.6855,10.7202,10.6855,10.7115,79000.0
2008-03-20 14:05:00,12.34,12.36,12.33,12.34,64900.0,10.7115,10.7289,10.7029,10.7115,64900.0
2008-03-20 14:10:00,12.33,12.34,12.28,12.3,52700.0,10.7029,10.7115,10.6595,10.6768,52700.0
2008-03-20 14:15:00,12.31,12.34,12.24,12.26,72100.0,10.6855,10.7115,10.6247,10.6421,72100.0
2008-03-20 14:20:00,12.25,12.28,12.22,12.27,138700.0,10.6334,10.6595,10.6074,10.6508,138700.0
2008-03-20 14:25:00,12.26,12.27,12.2,12.25,71400.0,10.6421,10.6508,10.59,10.6334,71400.0
2008-03-20 14:30:00,12.24,12.3,12.24,12.29,52900.0,10.6247,10.6768,10.6247,10.6681,52900.0
2008-03-20 14:35:00,12.29,12.33,12.29,12.31,42000.0,10.6681,10.7029,10.6681,10.6855,42000.0
2008-03-20 14:40:00,12.31,12.32,12.24,12.24,81200.0,10.6855,10.6942,10.6247,10.6247,81200.0
2008-03-20 14:45:00,12.25,12.26,12.24,12.26,46000.0,10.6334,10.6421,10.6247,10.6421,46000.0
2008-03-20 14:50:00,12.26,12.28,12.25,12.27,63500.0,10.6421,10.6595,10.6334,10.6508,63500.0
2008-03-20 14:55:00,12.28,12.28,12.25,12.28,44700.0,10.6595,10.6595,10.6334,10.6595,44700.0
2008-03-20 15:00:00,12.27,12.28,12.26,12.26,45600.0,10.6508,10.6595,10.6421,10.6421,45600.0
2008-03-20 15:05:00,12.26,12.27,12.23,12.25,56900.0,10.6421,10.6508,10.616,10.6334,56900.0
2008-03-20 15:10:00,12.24,12.26,12.24,12.26,41200.0,10.6247,10.6421,10.6247,10.6421,41200.0
2008-03-20 15:15:00,12.26,12.26,12.24,12.25,35900.0,10.6421,10.6421,10.6247,10.6334,35900.0
2008-03-20 15:20:00,12.26,12.28,12.25,12.27,61900.0,10.6421,10.6595,10.6334,10.6508,61900.0
2008-03-20 15:25:00,12.26,12.27,12.22,12.22,62300.0,10.6421,10.6508,10.6074,10.6074,62300.0
2008-03-20 15:30:00,12.23,12.25,12.21,12.24,97500.0,10.616,10.6334,10.5987,10.6247,97500.0
2008-03-20 15:35:00,12.23,12.23,12.18,12.21,73600.0,10.616,10.616,10.5726,10.5987,73600.0
2008-03-20 15:40:00,12.21,12.24,12.19,12.24,109200.0,10.5987,10.6247,10.5813,10.6247,109200.0
2008-03-20 15:45:00,12.23,12.25,12.23,12.23,98100.0,10.616,10.6334,10.616,10.616,98100.0
2008-03-20 15:50:00,12.23,12.27,12.23,12.26,142400.0,10.616,10.6508,10.616,10.6421,142400.0
2008-03-20 15:55:00,12.27,12.27,11.76,12.27,178400.0,10.6508,10.6508,10.2081,10.6508,178400.0
2008-03-24 09:30:00,12.29,12.34,12.29,12.31,58900.0,10.6681,10.7115,10.6681,10.6855,58900.0
2008-03-24 09:35:00,12.31,12.36,12.31,12.36,65700.0,10.6855,10.7289,10.6855,10.7289,65700.0
2008-03-24 09:40:00,12.36,12.36,12.32,12.34,48200.0,10.7289,10.7289,10.6942,10.7115,48200.0
2008-03-24 09:45:00,12.34,12.35,12.26,12.26,73700.0,10.7115,10.7202,10.6421,10.6421,73700.0
2008-03-24 09:50:00,12.26,12.27,12.17,12.18,131300.0,10.6421,10.6508,10.564,10.5726,131300.0
2008-03-24 09:55:00,12.18,12.2,12.15,12.18,61400.0,10.5726,10.59,10.5466,10.5726,61400.0
2008-03-24 10:00:00,12.18,12.33,12.18,12.29,133800.0,10.5726,10.7029,10.5726,10.6681,133800.0
2008-03-24 10:05:00,12.3,12.33,12.24,12.3,81600.0,10.6768,10.7029,10.6247,10.6768,81600.0
2008-03-24 10:10:00,12.3,12.33,12.3,12.32,56500.0,10.6768,10.7029,10.6768,10.6942,56500.0
2008-03-24 10:15:00,12.31,12.31,12.26,12.28,36200.0,10.6855,10.6855,10.6421,10.6595,36200.0
2008-03-24 10:20:00,12.28,12.29,12.25,12.29,57500.0,10.6595,10.6681,10.6334,10.6681,57500.0
2008-03-24 10:25:00,12.29,12.3,12.26,12.28,56500.0,10.6681,10.6768,10.6421,10.6595,56500.0
2008-03-24 10:30:00,12.27,12.29,12.26,12.28,43900.0,10.6508,10.6681,10.6421,10.6595,43900.0
2008-03-24 10:35:00,12.27,12.29,12.27,12.28,24400.0,10.6508,10.6681,10.6508,10.6595,24400.0
2008-03-24 10:40:00,12.28,12.29,12.27,12.28,18400.0,10.6595,10.6681,10.6508,10.6595,18400.0
2008-03-24 10:45:00,12.29,12.29,12.26,12.27,63300.0,10.6681,10.6681,10.6421,10.6508,63300.0
2008-03-24 10:50:00,12.27,12.27,12.2,12.22,69600.0,10.6508,10.6508,10.59,10.6074,69600.0
2008-03-24 10:55:00,12.22,12.23,12.17,12.18,68700.0,10.6074,10.616,10.564,10.5726,68700.0
2008-03-24 11:00:00,12.18,12.18,12.17,12.17,31000.0,10.5726,10.5726,10.564,10.564,31000.0
2008-03-24 11:05:00,12.18,12.18,12.17,12.17,22900.0,10.5726,10.5726,10.564,10.564,22900.0
2008-03-24 11:10:00,12.17,12.17,12.12,12.15,58400.0,10.564,10.564,10.5206,10.5466,58400.0
2008-03-24 11:15:00,12.16,12.18,12.13,12.14,40600.0,10.5553,10.5726,10.5292,10.5379,40600.0
2008-03-24 11:20:00,12.14,12.14,12.13,12.13,34900.0,10.5379,10.5379,10.5292,10.5292,34900.0
2008-03-24 11:25:00,12.13,12.22,12.13,12.22,147200.0,10.5292,10.6074,10.5292,10.6074,147200.0
2008-03-24 11:30:00,12.22,12.24,12.19,12.23,106300.0,10.6074,10.6247,10.5813,10.616,106300.0
2008-03-24 11:35:00,12.23,12.23,12.22,12.23,48700.0,10.616,10.616,10.6074,10.616,48700.0
2008-03-24 11:40:00,12.23,12.27,12.19,12.19,58200.0,10.616,10.6508,10.5813,10.5813,58200.0
2008-03-24 11:45:00,12.18,12.22,12.11,12.12,124600.0,10.5726,10.6074,10.5119,10.5206,124600.0
2008-03-24 11:50:00,12.12,12.12,12.1,12.12,41100.0,10.5206,10.5206,10.5032,10.5206,41100.0
2008-03-24 11:55:00,12.12,12.15,12.11,12.14,62900.0,10.5206,10.5466,10.5119,10.5379,62900.0
2008-03-24 12:00:00,12.14,12.16,12.13,12.15,56100.0,10.5379,10.5553,10.5292,10.5466,56100.0
2008-03-24 12:05:00,12.15,12.16,12.12,12.13,48400.0,10.5466,10.5553,10.5206,10.5292,48400.0
2008-03-24 12:10:00,12.14,12.15,12.11,12.15,82700.0,10.5379,10.5466,10.5119,10.5466,82700.0
2008-03-24 12:15:00,12.15,12.16,12.14,12.14,41900.0,10.5466,10.5553,10.5379,10.5379,41900.0
2008-03-24 12:20:00,12.15,12.15,12.14,12.15,21700.0,10.5466,10.5466,10.5379,10.5466,21700.0
2008-03-24 12:25:00,12.15,12.2,12.15,12.2,39000.0,10.5466,10.59,10.5466,10.59,39000.0
2008-03-24 12:30:00,12.21,12.24,12.2,12.24,26800.0,10.5987,10.6247,10.59,10.6247,26800.0
2008-03-24 12:35:00,12.24,12.24,12.21,12.23,44200.0,10.6247,10.6247,10.5987,10.616,44200.0
2008-03-24 12:40:00,12.23,12.25,12.22,12.23,30000.0,10.616,10.6334,10.6074,10.616,30000.0
2008-03-24 12:45:00,12.23,12.23,12.22,12.22,25300.0,10.616,10.616,10.6074,10.6074,25300.0
2008-03-24 12:50:00,12.23,12.24,12.19,12.22,83200.0,10.616,10.6247,10.5813,10.6074,83200.0
2008-03-24 12:55:00,12.22,12.23,12.22,12.23,26200.0,10.6074,10.616,10.6074,10.616,26200.0
2008-03-24 13:00:00,12.23,12.23,12.16,12.17,63000.0,10.616,10.616,10.5553,10.564,63000.0
2008-03-24 13:05:00,12.16,12.17,12.13,12.13,60300.0,10.5553,10.564,10.5292,10.5292,60300.0
2008-03-24 13:10:00,12.13,12.18,12.12,12.18,68000.0,10.5292,10.5726,10.5206,10.5726,68000.0
2008-03-24 13:15:00,12.18,12.21,12.15,12.17,122600.0,10.5726,10.5987,10.5466,10.564,122600.0
2008-03-24 13:20:00,12.17,12.2,12.17,12.19,46800.0,10.564,10.59,10.564,10.5813,46800.0
2008-03-24 13:25:00,12.19,12.19,12.17,12.17,38600.0,10.5813,10.5813,10.564,10.564,38600.0
2008-03-24 13:30:00,12.18,12.19,12.17,12.18,50800.0,10.5726,10.5813,10.564,10.5726,50800.0
2008-03-24 13:35:00,12.18,12.18,12.16,12.18,22300.0,10.5726,10.5726,10.5553,10.5726,22300.0
2008-03-24 13:40:00,12.19,12.19,12.16,12.17,22300.0,10.5813,10.5813,10.5553,10.564,22300.0
2008-03-24 13:45:00,12.17,12.18,12.16,12.16,69100.0,10.564,10.5726,10.5553,10.5553,69100.0
2008-03-24 13:50:00,12.17,12.22,12.16,12.19,92500.0,10.564,10.6074,10.5553,10.5813,92500.0
2008-03-24 13:55:00,12.18,12.21,12.18,12.21,89700.0,10.5726,10.5987,10.5726,10.5987,89700.0
2008-03-24 14:00:00,12.21,12.21,12.16,12.2,96900.0,10.5987,10.5987,10.5553,10.59,96900.0
2008-03-24 14:05:00,12.19,12.2,12.17,12.17,63400.0,10.5813,10.59,10.564,10.564,63400.0
2008-03-24 14:10:00,12.18,12.18,12.17,12.17,45000.0,10.5726,10.5726,10.564,10.564,45000.0
2008-03-24 14:15:00,12.17,12.22,12.17,12.22,72400.0,10.564,10.6074,10.564,10.6074,72400.0
2008-03-24 14:20:00,12.22,12.22,12.2,12.21,56300.0,10.6074,10.6074,10.59,10.5987,56300.0
2008-03-24 14:25:00,12.21,12.21,12.18,12.18,78900.0,10.5987,10.5987,10.5726,10.5726,78900.0
2008-03-24 14:30:00,12.18,12.24,12.18,12.24,90800.0,10.5726,10.6247,10.5726,10.6247,90800.0
2008-03-24 14:35:00,12.23,12.25,12.22,12.25,81100.0,10.616,10.6334,10.6074,10.6334,81100.0
2008-03-24 14:40:00,12.24,12.27,12.24,12.27,46400.0,10.6247,10.6508,10.6247,10.6508,46400.0
2008-03-24 14:45:00,12.27,12.28,12.23,12.23,56300.0,10.6508,10.6595,10.616,10.616,56300.0
2008-03-24 14:50:00,12.23,12.23,12.2,12.21,101900.0,10.616,10.616,10.59,10.5987,101900.0
2008-03-24 14:55:00,12.2,12.21,12.16,12.17,70500.0,10.59,10.5987,10.5553,10.564,70500.0
2008-03-24 15:00:00,12.17,12.23,12.17,12.21,48200.0,10.564,10.616,10.564,10.5987,48200.0
2008-03-24 15:05:00,12.21,12.22,12.14,12.14,107600.0,10.5987,10.6074,10.5379,10.5379,107600.0
2008-03-24 15:10:00,12.15,12.17,12.15,12.15,73300.0,10.5466,10.564,10.5466,10.5466,73300.0
2008-03-24 15:15:00,12.15,12.19,12.15,12.17,96900.0,10.5466,10.5813,10.5466,10.564,96900.0
2008-03-24 15:20:00,12.16,12.18,12.16,12.17,25600.0,10.5553,10.5726,10.5553,10.564,25600.0
2008-03-24 15:25:00,12.18,12.19,12.14,12.14,61900.0,10.5726,10.5813,10.5379,10.5379,61900.0
2008-03-24 15:30:00,12.14,12.19,12.14,12.17,99900.0,10.5379,10.5813,10.5379,10.564,99900.0
2008-03-24 15:35:00,12.18,12.18,12.14,12.16,119600.0,10.5726,10.5726,10.5379,10.5553,119600.0
2008-03-24 15:40:00,12.15,12.19,12.15,12.18,88500.0,10.5466,10.5813,10.5466,10.5726,88500.0
2008-03-24 15:45:00,12.18,12.18,12.14,12.15,99800.0,10.5726,10.5726,10.5379,10.5466,99800.0
2008-03-24 15:50:00,12.15,12.18,12.14,12.17,132800.0,10.5466,10.5726,10.5379,10.564,132800.0
2008-03-24 15:55:00,12.18,12.19,12.16,12.18,168000.0,10.5726,10.5813,10.5553,10.5726,168000.0
2008-03-25 09:30:00,12.21,12.25,12.16,12.16,105000.0,10.5987,10.6334,10.5553,10.5553,105000.0
2008-03-25 09:35:00,12.15,12.25,12.13,12.23,90300.0,10.5466,10.6334,10.5292,10.616,90300.0
2008-03-25 09:40:00,12.23,12.29,12.23,12.29,67500.0,10.616,10.6681,10.616,10.6681,67500.0
2008-03-25 09:45:00,12.29,12.32,12.25,12.26,62300.0,10.6681,10.6942,10.6334,10.6421,62300.0
2008-03-25 09:50:00,12.27,12.27,12.17,12.19,72700.0,10.6508,10.6508,10.564,10.5813,72700.0
2008-03-25 09:55:00,12.19,12.19,12.13,12.15,81400.0,10.5813,10.5813,10.5292,10.5466,81400.0
2008-03-25 10:00:00,12.15,12.19,12.1,12.18,147900.0,10.5466,10.5813,10.5032,10.5726,147900.0
2008-03-25 10:05:00,12.18,12.18,12.11,12.16,73900.0,10.5726,10.5726,10.5119,10.5553,73900.0
2008-03-25 10:10:00,12.17,12.21,12.14,12.2,49500.0,10.564,10.5987,10.5379,10.59,49500.0
2008-03-25 10:15:00,12.21,12.23,12.18,12.19,59100.0,10.5987,10.616,10.5726,10.5813,59100.0
2008-03-25 10:20:00,12.2,12.2,12.11,12.14,94700.0,10.59,10.59,10.5119,10.5379,94700.0
2008-03-25 10:25:00,12.14,12.16,12.13,12.15,26700.0,10.5379,10.5553,10.5292,10.5466,26700.0
2008-03-25 10:30:00,12.14,12.16,12.12,12.14,53800.0,10.5379,10.5553,10.5206,10.5379,53800.0
2008-03-25 10:35:00,12.14,12.15,12.13,12.14,46600.0,10.5379,10.5466,10.5292,10.5379,46600.0
2008-03-25 10:40:00,12.14,12.25,12.14,12.25,69300.0,10.5379,10.6334,10.5379,10.6334,69300.0
2008-03-25 10:45:00,12.25,12.28,12.22,12.23,68600.0,10.6334,10.6595,10.6074,10.616,68600.0
2008-03-25 10:50:00,12.23,12.26,12.2,12.26,42500.0,10.616,10.6421,10.59,10.6421,42500.0
2008-03-25 10:55:00,12.26,12.29,12.23,12.27,101000.0,10.6421,10.6681,10.616,10.6508,101000.0
2008-03-25 11:00:00,12.27,12.34,12.25,12.33,70500.0,10.6508,10.7115,10.6334,10.7029,70500.0
2008-03-25 11:05:00,12.34,12.34,12.29,12.29,45500.0,10.7115,10.7115,10.6681,10.6681,45500.0
2008-03-25 11:10:00,12.29,12.34,12.28,12.34,50700.0,10.6681,10.7115,10.6595,10.7115,50700.0
2008-03-25 11:15:00,12.35,12.36,12.31,12.33,35700.0,10.7202,10.7289,10.6855,10.7029,35700.0
2008-03-25 11:20:00,12.33,12.34,12.28,12.31,61900.0,10.7029,10.7115,10.6595,10.6855,61900.0
2008-03-25 11:25:00,12.31,12.35,12.31,12.34,32500.0,10.6855,10.7202,10.6855,10.7115,32500.0
2008-03-25 11:30:00,12.34,12.35,12.32,12.34,32500.0,10.7115,10.7202,10.6942,10.7115,32500.0
2008-03-25 11:35:00,12.34,12.38,12.34,12.35,73000.0,10.7115,10.7463,10.7115,10.7202,73000.0
2008-03-25 11:40:00,12.35,12.36,12.34,12.35,27400.0,10.7202,10.7289,10.7115,10.7202,27400.0
2008-03-25 11:45:00,12.36,12.36,12.32,12.34,48300.0,10.7289,10.7289,10.6942,10.7115,48300.0
2008-03-25 11:50:00,12.34,12.4,12.33,12.38,39000.0,10.7115,10.7636,10.7029,10.7463,39000.0
2008-03-25 11:55:00,12.39,12.39,12.3,12.31,43200.0,10.7549,10.7549,10.6768,10.6855,43200.0
2008-03-25 12:00:00,12.3,12.32,12.27,12.3,72800.0,10.6768,10.6942,10.6508,10.6768,72800.0
2008-03-25 12:05:00,12.31,12.4,12.31,12.39,70700.0,10.6855,10.7636,10.6855,10.7549,70700.0
2008-03-25 12:10:00,12.4,12.4,12.36,12.36,28700.0,10.7636,10.7636,10.7289,10.7289,28700.0
2008-03-25 12:15:00,12.36,12.37,12.35,12.36,39500.0,10.7289,10.7376,10.7202,10.7289,39500.0
2008-03-25 12:20:00,12.37,12.39,12.36,12.39,49700.0,10.7376,10.7549,10.7289,10.7549,49700.0
2008-03-25 12:25:00,12.38,12.41,12.38,12.41,52500.0,10.7463,10.7723,10.7463,10.7723,52500.0
2008-03-25 12:30:00,12.41,12.43,12.41,12.42,40400.0,10.7723,10.7897,10.7723,10.781,40400.0
2008-03-25 12:35:00,12.42,12.43,12.41,12.42,24400.0,10.781,10.7897,10.7723,10.781,24400.0
2008-03-25 12:40:00,12.42,12.43,12.42,12.43,9400.0,10.781,10.7897,10.781,10.7897,9400.0
2008-03-25 12:45:00,12.42,12.45,12.42,12.45,76700.0,10.781,10.807,10.781,10.807,76700.0
2008-03-25 12:50:00,12.44,12.47,12.44,12.47,64600.0,10.7983,10.8244,10.7983,10.8244,64600.0
2008-03-25 12:55:00,12.47,12.5,12.47,12.49,93500.0,10.8244,10.8504,10.8244,10.8417,93500.0
2008-03-25 13:00:00,12.49,12.49,12.42,12.42,50400.0,10.8417,10.8417,10.781,10.781,50400.0
2008-03-25 13:05:00,12.42,12.46,12.42,12.44,48300.0,10.781,10.8157,10.781,10.7983,48300.0
2008-03-25 13:10:00,12.45,12.47,12.43,12.47,43000.0,10.807,10.8244,10.7897,10.8244,43000.0
2008-03-25 13:15:00,12.46,12.47,12.44,12.45,39900.0,10.8157,10.8244,10.7983,10.807,39900.0
2008-03-25 13:20:00,12.44,12.49,12.44,12.48,48100.0,10.7983,10.8417,10.7983,10.8331,48100.0
2008-03-25 13:25:00,12.48,12.48,12.46,12.47,32200.0,10.8331,10.8331,10.8157,10.8244,32200.0
2008-03-25 13:30:00,12.47,12.49,12.46,12.47,52000.0,10.8244,10.8417,10.8157,10.8244,52000.0
2008-03-25 13:35:00,12.48,12.48,12.43,12.43,54900.0,10.8331,10.8331,10.7897,10.7897,54900.0
2008-03-25 13:40:00,12.43,12.45,12.43,12.44,29900.0,10.7897,10.807,10.7897,10.7983,29900.0
2008-03-25 13:45:00,12.44,12.47,12.44,12.47,43200.0,10.7983,10.8244,10.7983,10.8244,43200.0
2008-03-25 13:50:00,12.47,12.5,12.47,12.49,45100.0,10.8244,10.8504,10.8244,10.8417,45100.0
2008-03-25 13:55:00,12.49,12.53,12.49,12.52,85600.0,10.8417,10.8765,10.8417,10.8678,85600.0
2008-03-25 14:00:00,12.51,12.52,12.49,12.51,39800.0,10.8591,10.8678,10.8417,10.8591,39800.0
2008-03-25 14:05:00,12.51,12.51,12.49,12.5,41600.0,10.8591,10.8591,10.8417,10.8504,41600.0
2008-03-25 14:10:00,12.49,12.51,12.49,12.5,36400.0,10.8417,10.8591,10.8417,10.8504,36400.0
2008-03-25 14:15:00,12.49,12.51,12.49,12.51,27300.0,10.8417,10.8591,10.8417,10.8591,27300.0
2008-03-25 14:20:00,12.51,12.53,12.51,12.53,48300.0,10.8591,10.8765,10.8591,10.8765,48300.0
2008-03-25 14:25:00,12.52,12.52,12.47,12.47,69600.0,10.8678,10.8678,10.8244,10.8244,69600.0
2008-03-25 14:30:00,12.47,12.48,12.46,12.47,38800.0,10.8244,10.8331,10.8157,10.8244,38800.0
2008-03-25 14:35:00,12.47,12.48,12.46,12.47,53200.0,10.8244,10.8331,10.8157,10.8244,53200.0
2008-03-25 14:40:00,12.48,12.48,12.39,12.44,174000.0,10.8331,10.8331,10.7549,10.7983,174000.0
2008-03-25 14:45:00,12.44,12.46,12.42,12.45,86100.0,10.7983,10.8157,10.781,10.807,86100.0
2008-03-25 14:50:00,12.44,12.47,12.44,12.45,81400.0,10.7983,10.8244,10.7983,10.807,81400.0
2008-03-25 14:55:00,12.45,12.46,12.44,12.45,41100.0,10.807,10.8157,10.7983,10.807,41100.0
2008-03-25 15:00:00,12.45,12.48,12.44,12.47,46300.0,10.807,10.8331,10.7983,10.8244,46300.0
2008-03-25 15:05:00,12.47,12.49,12.47,12.49,99900.0,10.8244,10.8417,10.8244,10.8417,99900.0
2008-03-25 15:10:00,12.49,12.55,12.48,12.53,161600.0,10.8417,10.8938,10.8331,10.8765,161600.0
2008-03-25 15:15:00,12.54,12.54,12.52,12.53,53700.0,10.8851,10.8851,10.8678,10.8765,53700.0
2008-03-25 15:20:00,12.52,12.53,12.48,12.5,90200.0,10.8678,10.8765,10.8331,10.8504,90200.0
2008-03-25 15:25:00,12.5,12.5,12.45,12.46,95800.0,10.8504,10.8504,10.807,10.8157,95800.0
2008-03-25 15:30:00,12.46,12.48,12.45,12.47,79800.0,10.8157,10.8331,10.807,10.8244,79800.0
2008-03-25 15:35:00,12.47,12.48,12.45,12.46,65300.0,10.8244,10.8331,10.807,10.8157,65300.0
2008-03-25 15:40:00,12.46,12.49,12.46,12.48,124800.0,10.8157,10.8417,10.8157,10.8331,124800.0
2008-03-25 15:45:00,12.48,12.5,12.47,12.5,93700.0,10.8331,10.8504,10.8244,10.8504,93700.0
2008-03-25 15:50:00,12.49,12.5,12.45,12.47,141500.0,10.8417,10.8504,10.807,10.8244,141500.0
2008-03-25 15:55:00,12.47,12.47,12.43,12.45,138000.0,10.8244,10.8244,10.7897,10.807,138000.0
2008-03-26 09:30:00,12.37,12.5,12.26,12.5,106500.0,10.7376,10.8504,10.6421,10.8504,106500.0
2008-03-26 09:35:00,12.49,12.49,12.32,12.35,88000.0,10.8417,10.8417,10.6942,10.7202,88000.0
2008-03-26 09:40:00,12.36,12.39,12.3,12.32,74600.0,10.7289,10.7549,10.6768,10.6942,74600.0
2008-03-26 09:45:00,12.32,12.32,12.24,12.24,81400.0,10.6942,10.6942,10.6247,10.6247,81400.0
2008-03-26 09:50:00,12.23,12.26,12.18,12.19,91700.0,10.616,10.6421,10.5726,10.5813,91700.0
2008-03-26 09:55:00,12.2,12.25,12.2,12.24,30300.0,10.59,10.6334,10.59,10.6247,30300.0
2008-03-26 10:00:00,12.25,12.33,12.24,12.25,88200.0,10.6334,10.7029,10.6247,10.6334,88200.0
2008-03-26 10:05:00,12.25,12.28,12.25,12.26,50300.0,10.6334,10.6595,10.6334,10.6421,50300.0
2008-03-26 10:10:00,12.26,12.29,12.21,12.21,48600.0,10.6421,10.6681,10.5987,10.5987,48600.0
2008-03-26 10:15:00,12.22,12.25,12.18,12.18,105700.0,10.6074,10.6334,10.5726,10.5726,105700.0
2008-03-26 10:20:00,12.18,12.18,12.15,12.16,58100.0,10.5726,10.5726,10.5466,10.5553,58100.0
2008-03-26 10:25:00,12.16,12.17,12.15,12.17,59000.0,10.5553,10.564,10.5466,10.564,59000.0
2008-03-26 10:30:00,12.17,12.17,12.06,12.08,120200.0,10.564,10.564,10.4685,10.4858,120200.0
2008-03-26 10:35:00,12.08,12.08,12.02,12.02,73800.0,10.4858,10.4858,10.4338,10.4338,73800.0
2008-03-26 10:40:00,12.03,12.03,11.97,11.97,50900.0,10.4424,10.4424,10.3904,10.3904,50900.0
2008-03-26 10:45:00,11.98,11.98,11.95,11.95,30700.0,10.399,10.399,10.373,10.373,30700.0
2008-03-26 10:50:00,11.96,11.97,11.95,11.95,26400.0,10.3817,10.3904,10.373,10.373,26400.0
2008-03-26 10:55:00,11.96,11.97,11.93,11.96,83200.0,10.3817,10.3904,10.3556,10.3817,83200.0
2008-03-26 11:00:00,11.96,11.96,11.9,11.9,85500.0,10.3817,10.3817,10.3296,10.3296,85500.0
2008-03-26 11:05:00,11.91,11.91,11.84,11.84,140900.0,10.3383,10.3383,10.2775,10.2775,140900.0
2008-03-26 11:10:00,11.85,11.86,11.83,11.84,109400.0,10.2862,10.2949,10.2688,10.2775,109400.0
2008-03-26 11:15:00,11.85,11.85,11.79,11.8,119400.0,10.2862,10.2862,10.2341,10.2428,119400.0
2008-03-26 11:20:00,11.8,11.8,11.77,11.78,119000.0,10.2428,10.2428,10.2168,10.2254,119000.0
2008-03-26 11:25:00,11.78,11.85,11.78,11.85,167700.0,10.2254,10.2862,10.2254,10.2862,167700.0
2008-03-26 11:30:00,11.85,11.85,11.83,11.85,60200.0,10.2862,10.2862,10.2688,10.2862,60200.0
2008-03-26 11:35:00,11.85,11.86,11.82,11.82,57100.0,10.2862,10.2949,10.2602,10.2602,57100.0
2008-03-26 11:40:00,11.82,11.83,11.8,11.82,80500.0,10.2602,10.2688,10.2428,10.2602,80500.0
2008-03-26 11:45:00,11.82,11.91,11.81,11.91,81000.0,10.2602,10.3383,10.2515,10.3383,81000.0
2008-03-26 11:50:00,11.91,11.94,11.88,11.88,109900.0,10.3383,10.3643,10.3122,10.3122,109900.0
2008-03-26 11:55:00,11.89,11.89,11.82,11.83,118100.0,10.3209,10.3209,10.2602,10.2688,118100.0
2008-03-26 12:00:00,11.84,11.85,11.83,11.85,22500.0,10.2775,10.2862,10.2688,10.2862,22500.0
2008-03-26 12:05:00,11.85,11.92,11.84,11.91,121000.0,10.2862,10.347,10.2775,10.3383,121000.0
2008-03-26 12:10:00,11.91,11.93,11.9,11.92,51000.0,10.3383,10.3556,10.3296,10.347,51000.0
2008-03-26 12:15:00,11.93,11.93,11.88,11.89,28900.0,10.3556,10.3556,10.3122,10.3209,28900.0
2008-03-26 12:20:00,11.88,11.9,11.88,11.88,139300.0,10.3122,10.3296,10.3122,10.3122,139300.0
2008-03-26 12:25:00,11.88,11.9,11.88,11.89,75800.0,10.3122,10.3296,10.3122,10.3209,75800.0
2008-03-26 12:30:00,11.89,11.89,11.88,11.88,28600.0,10.3209,10.3209,10.3122,10.3122,28600.0
2008-03-26 12:35:00,11.89,11.89,11.88,11.89,19300.0,10.3209,10.3209,10.3122,10.3209,19300.0
2008-03-26 12:40:00,11.89,11.89,11.84,11.84,72200.0,10.3209,10.3209,10.2775,10.2775,72200.0
2008-03-26 12:45:00,11.84,11.85,11.83,11.84,53400.0,10.2775,10.2862,10.2688,10.2775,53400.0
2008-03-26 12:50:00,11.83,11.84,11.81,11.82,35100.0,10.2688,10.2775,10.2515,10.2602,35100.0
2008-03-26 12:55:00,11.81,11.82,11.81,11.81,30000.0,10.2515,10.2602,10.2515,10.2515,30000.0
2008-03-26 13:00:00,11.82,11.87,11.81,11.84,124400.0,10.2602,10.3036,10.2515,10.2775,124400.0
2008-03-26 13:05:00,11.85,11.86,11.83,11.84,22600.0,10.2862,10.2949,10.2688,10.2775,22600.0
2008-03-26 13:10:00,11.83,11.84,11.83,11.83,19400.0,10.2688,10.2775,10.2688,10.2688,19400.0
2008-03-26 13:15:00,11.84,11.85,11.83,11.84,38500.0,10.2775,10.2862,10.2688,10.2775,38500.0
2008-03-26 13:20:00,11.85,11.85,11.81,11.83,40300.0,10.2862,10.2862,10.2515,10.2688,40300.0
2008-03-26 13:25:00,11.83,11.83,11.82,11.83,41800.0,10.2688,10.2688,10.2602,10.2688,41800.0
2008-03-26 13:30:00,11.82,11.83,11.8,11.8,76500.0,10.2602,10.2688,10.2428,10.2428,76500.0
2008-03-26 13:35:00,11.81,11.81,11.76,11.81,197100.0,10.2515,10.2515,10.2081,10.2515,197100.0
2008-03-26 13:40:00,11.81,11.83,11.79,11.81,21600.0,10.2515,10.2688,10.2341,10.2515,21600.0
2008-03-26 13:45:00,11.8,11.84,11.8,11.83,120300.0,10.2428,10.2775,10.2428,10.2688,120300.0
2008-03-26 13:50:00,11.84,11.84,11.83,11.84,16700.0,10.2775,10.2775,10.2688,10.2775,16700.0
2008-03-26 13:55:00,11.83,11.84,11.81,11.81,20000.0,10.2688,10.2775,10.2515,10.2515,20000.0
2008-03-26 14:00:00,11.81,11.84,11.81,11.81,37900.0,10.2515,10.2775,10.2515,10.2515,37900.0
2008-03-26 14:05:00,11.81,11.87,11.81,11.85,95900.0,10.2515,10.3036,10.2515,10.2862,95900.0
2008-03-26 14:10:00,11.85,11.87,11.85,11.87,55400.0,10.2862,10.3036,10.2862,10.3036,55400.0
2008-03-26 14:15:00,11.87,11.87,11.86,11.86,43600.0,10.3036,10.3036,10.2949,10.2949,43600.0
2008-03-26 14:20:00,11.86,11.87,11.84,11.85,44400.0,10.2949,10.3036,10.2775,10.2862,44400.0
2008-03-26 14:25:00,11.86,11.86,11.85,11.86,21700.0,10.2949,10.2949,10.2862,10.2949,21700.0
2008-03-26 14:30:00,11.86,11.88,11.84,11.87,73900.0,10.2949,10.3122,10.2775,10.3036,73900.0
2008-03-26 14:35:00,11.87,11.87,11.86,11.86,7300.0,10.3036,10.3036,10.2949,10.2949,7300.0
2008-03-26 14:40:00,11.87,11.87,11.83,11.84,45000.0,10.3036,10.3036,10.2688,10.2775,45000.0
2008-03-26 14:45:00,11.84,11.87,11.83,11.86,51400.0,10.2775,10.3036,10.2688,10.2949,51400.0
2008-03-26 14:50:00,11.86,11.89,11.86,11.87,57600.0,10.2949,10.3209,10.2949,10.3036,57600.0
2008-03-26 14:55:00,11.86,11.94,11.84,11.94,136000.0,10.2949,10.3643,10.2775,10.3643,136000.0
2008-03-26 15:00:00,11.94,11.96,11.89,11.92,239200.0,10.3643,10.3817,10.3209,10.347,239200.0
2008-03-26 15:05:00,11.91,11.94,11.91,11.91,106900.0,10.3383,10.3643,10.3383,10.3383,106900.0
2008-03-26 15:10:00,11.91,11.92,11.84,11.87,141600.0,10.3383,10.347,10.2775,10.3036,141600.0
2008-03-26 15:15:00,11.87,11.88,11.85,11.86,93600.0,10.3036,10.3122,10.2862,10.2949,93600.0
2008-03-26 15:20:00,11.86,11.88,11.84,11.87,104400.0,10.2949,10.3122,10.2775,10.3036,104400.0
2008-03-26 15:25:00,11.87,11.87,11.81,11.82,140000.0,10.3036,10.3036,10.2515,10.2602,140000.0
2008-03-26 15:30:00,11.81,11.82,11.79,11.79,243200.0,10.2515,10.2602,10.2341,10.2341,243200.0
2008-03-26 15:35:00,11.79,11.8,11.79,11.79,70400.0,10.2341,10.2428,10.2341,10.2341,70400.0
2008-03-26 15:40:00,11.79,11.8,11.76,11.77,161700.0,10.2341,10.2428,10.2081,10.2168,161700.0
2008-03-26 15:45:00,11.77,11.8,11.76,11.78,239500.0,10.2168,10.2428,10.2081,10.2254,239500.0
2008-03-26 15:50:00,11.78,11.81,11.78,11.81,217600.0,10.2254,10.2515,10.2254,10.2515,217600.0
2008-03-26 15:55:00,11.81,11.81,11.79,11.79,226100.0,10.2515,10.2515,10.2341,10.2341,226100.0
2008-03-27 09:30:00,11.85,11.99,11.85,11.91,145400.0,10.2862,10.4077,10.2862,10.3383,145400.0
2008-03-27 09:35:00,11.91,11.92,11.87,11.88,90800.0,10.3383,10.347,10.3036,10.3122,90800.0
2008-03-27 09:40:00,11.89,12.04,11.89,12.0,111100.0,10.3209,10.4511,10.3209,10.4164,111100.0
2008-03-27 09:45:00,11.99,11.99,11.94,11.96,42600.0,10.4077,10.4077,10.3643,10.3817,42600.0
2008-03-27 09:50:00,11.96,11.96,11.9,11.96,87800.0,10.3817,10.3817,10.3296,10.3817,87800.0
2008-03-27 09:55:00,11.96,12.05,11.94,12.01,96300.0,10.3817,10.4598,10.3643,10.4251,96300.0
2008-03-27 10:00:00,12.01,12.01,11.93,11.94,82600.0,10.4251,10.4251,10.3556,10.3643,82600.0
2008-03-27 10:05:00,11.93,11.95,11.92,11.92,80300.0,10.3556,10.373,10.347,10.347,80300.0
2008-03-27 10:10:00,11.93,11.95,11.92,11.95,29400.0,10.3556,10.373,10.347,10.373,29400.0
2008-03-27 10:15:00,11.96,12.01,11.95,11.95,137400.0,10.3817,10.4251,10.373,10.373,137400.0
2008-03-27 10:20:00,11.95,12.01,11.92,12.0,119500.0,10.373,10.4251,10.347,10.4164,119500.0
2008-03-27 10:25:00,12.0,12.06,12.0,12.02,90000.0,10.4164,10.4685,10.4164,10.4338,90000.0
2008-03-27 10:30:00,12.01,12.02,12.0,12.01,84200.0,10.4251,10.4338,10.4164,10.4251,84200.0
2008-03-27 10:35:00,12.01,12.07,12.01,12.06,104800.0,10.4251,10.4772,10.4251,10.4685,104800.0
2008-03-27 10:40:00,12.06,12.08,12.04,12.07,65500.0,10.4685,10.4858,10.4511,10.4772,65500.0
2008-03-27 10:45:00,12.07,12.09,12.07,12.08,76900.0,10.4772,10.4945,10.4772,10.4858,76900.0
2008-03-27 10:50:00,12.08,12.12,12.07,12.11,64500.0,10.4858,10.5206,10.4772,10.5119,64500.0
2008-03-27 10:55:00,12.12,12.13,12.1,12.1,121500.0,10.5206,10.5292,10.5032,10.5032,121500.0
2008-03-27 11:00:00,12.1,12.14,12.1,12.12,140100.0,10.5032,10.5379,10.5032,10.5206,140100.0
2008-03-27 11:05:00,12.12,12.15,12.12,12.14,54700.0,10.5206,10.5466,10.5206,10.5379,54700.0
2008-03-27 11:10:00,12.14,12.16,12.11,12.11,83700.0,10.5379,10.5553,10.5119,10.5119,83700.0
2008-03-27 11:15:00,12.11,12.19,12.11,12.18,98500.0,10.5119,10.5813,10.5119,10.5726,98500.0
2008-03-27 11:20:00,12.18,12.22,12.18,12.21,173100.0,10.5726,10.6074,10.5726,10.5987,173100.0
2008-03-27 11:25:00,12.21,12.22,12.17,12.22,176000.0,10.5987,10.6074,10.564,10.6074,176000.0
2008-03-27 11:30:00,12.22,12.24,12.21,12.22,111600.0,10.6074,10.6247,10.5987,10.6074,111600.0
2008-03-27 11:35:00,12.22,12.23,12.22,12.22,36500.0,10.6074,10.616,10.6074,10.6074,36500.0
2008-03-27 11:40:00,12.22,12.3,12.22,12.3,78200.0,10.6074,10.6768,10.6074,10.6768,78200.0
2008-03-27 11:45:00,12.29,12.33,12.29,12.31,197800.0,10.6681,10.7029,10.6681,10.6855,197800.0
2008-03-27 11:50:00,12.31,12.34,12.27,12.28,138200.0,10.6855,10.7115,10.6508,10.6595,138200.0
2008-03-27 11:55:00,12.27,12.32,12.27,12.32,67300.0,10.6508,10.6942,10.6508,10.6942,67300.0
2008-03-27 12:00:00,12.31,12.36,12.31,12.36,80300.0,10.6855,10.7289,10.6855,10.7289,80300.0
2008-03-27 12:05:00,12.35,12.44,12.34,12.42,230300.0,10.7202,10.7983,10.7115,10.781,230300.0
2008-03-27 12:10:00,12.42,12.48,12.42,12.47,104700.0,10.781,10.8331,10.781,10.8244,104700.0
2008-03-27 12:15:00,12.47,12.5,12.47,12.47,91800.0,10.8244,10.8504,10.8244,10.8244,91800.0
2008-03-27 12:20:00,12.47,12.5,12.43,12.43,238200.0,10.8244,10.8504,10.7897,10.7897,238200.0
2008-03-27 12:25:00,12.43,12.47,12.42,12.45,197200.0,10.7897,10.8244,10.781,10.807,197200.0
2008-03-27 12:30:00,12.45,12.5,12.44,12.49,167200.0,10.807,10.8504,10.7983,10.8417,167200.0
2008-03-27 12:35:00,12.48,12.48,12.46,12.48,98500.0,10.8331,10.8331,10.8157,10.8331,98500.0
2008-03-27 12:40:00,12.47,12.52,12.47,12.5,201000.0,10.8244,10.8678,10.8244,10.8504,201000.0
2008-03-27 12:45:00,12.5,12.52,12.47,12.47,80900.0,10.8504,10.8678,10.8244,10.8244,80900.0
2008-03-27 12:50:00,12.47,12.49,12.47,12.48,92100.0,10.8244,10.8417,10.8244,10.8331,92100.0
2008-03-27 12:55:00,12.48,12.49,12.41,12.43,152200.0,10.8331,10.8417,10.7723,10.7897,152200.0
2008-03-27 13:00:00,12.42,12.42,12.38,12.41,112800.0,10.781,10.781,10.7463,10.7723,112800.0
2008-03-27 13:05:00,12.42,12.49,12.42,12.48,113900.0,10.781,10.8417,10.781,10.8331,113900.0
2008-03-27 13:10:00,12.47,12.49,12.46,12.48,49900.0,10.8244,10.8417,10.8157,10.8331,49900.0
2008-03-27 13:15:00,12.49,12.49,12.43,12.43,54100.0,10.8417,10.8417,10.7897,10.7897,54100.0
2008-03-27 13:20:00,12.44,12.47,12.42,12.47,38900.0,10.7983,10.8244,10.781,10.8244,38900.0
2008-03-27 13:25:00,12.47,12.47,12.46,12.47,16900.0,10.8244,10.8244,10.8157,10.8244,16900.0
2008-03-27 13:30:00,12.47,12.47,12.4,12.43,88000.0,10.8244,10.8244,10.7636,10.7897,88000.0
2008-03-27 13:35:00,12.43,12.44,12.4,12.42,79600.0,10.7897,10.7983,10.7636,10.781,79600.0
2008-03-27 13:40:00,12.41,12.42,12.37,12.38,60000.0,10.7723,10.781,10.7376,10.7463,60000.0
2008-03-27 13:45:00,12.38,12.41,12.37,12.4,88500.0,10.7463,10.7723,10.7376,10.7636,88500.0
2008-03-27 13:50:00,12.39,12.4,12.37,12.39,45200.0,10.7549,10.7636,10.7376,10.7549,45200.0
2008-03-27 13:55:00,12.39,12.41,12.38,12.38,68900.0,10.7549,10.7723,10.7463,10.7463,68900.0
2008-03-27 14:00:00,12.39,12.39,12.37,12.37,75300.0,10.7549,10.7549,10.7376,10.7376,75300.0
2008-03-27 14:05:00,12.37,12.38,12.34,12.36,83000.0,10.7376,10.7463,10.7115,10.7289,83000.0
2008-03-27 14:10:00,12.36,12.38,12.36,12.37,99400.0,10.7289,10.7463,10.7289,10.7376,99400.0
2008-03-27 14:15:00,12.38,12.38,12.34,12.34,69100.0,10.7463,10.7463,10.7115,10.7115,69100.0
2008-03-27 14:20:00,12.34,12.39,12.33,12.38,154600.0,10.7115,10.7549,10.7029,10.7463,154600.0
2008-03-27 14:25:00,12.38,12.4,12.36,12.36,87300.0,10.7463,10.7636,10.7289,10.7289,87300.0
2008-03-27 14:30:00,12.37,12.39,12.36,12.39,68400.0,10.7376,10.7549,10.7289,10.7549,68400.0
2008-03-27 14:35:00,12.39,12.43,12.38,12.42,150100.0,10.7549,10.7897,10.7463,10.781,150100.0
2008-03-27 14:40:00,12.42,12.43,12.42,12.42,32500.0,10.781,10.7897,10.781,10.781,32500.0
2008-03-27 14:45:00,12.42,12.43,12.4,12.41,71800.0,10.781,10.7897,10.7636,10.7723,71800.0
2008-03-27 14:50:00,12.42,12.43,12.4,12.4,117100.0,10.781,10.7897,10.7636,10.7636,117100.0
2008-03-27 14:55:00,12.41,12.41,12.33,12.34,247200.0,10.7723,10.7723,10.7029,10.7115,247200.0
2008-03-27 15:00:00,12.33,12.35,12.32,12.33,217500.0,10.7029,10.7202,10.6942,10.7029,217500.0
2008-03-27 15:05:00,12.32,12.33,12.27,12.27,344900.0,10.6942,10.7029,10.6508,10.6508,344900.0
2008-03-27 15:10:00,12.27,12.29,12.23,12.26,268000.0,10.6508,10.6681,10.616,10.6421,268000.0
2008-03-27 15:15:00,12.27,12.29,12.24,12.26,153300.0,10.6508,10.6681,10.6247,10.6421,153300.0
2008-03-27 15:20:00,12.26,12.26,12.2,12.21,221000.0,10.6421,10.6421,10.59,10.5987,221000.0
2008-03-27 15:25:00,12.23,12.27,12.2,12.26,280000.0,10.616,10.6508,10.59,10.6421,280000.0
2008-03-27 15:30:00,12.26,12.26,12.22,12.22,96900.0,10.6421,10.6421,10.6074,10.6074,96900.0
2008-03-27 15:35:00,12.22,12.23,12.14,12.17,235800.0,10.6074,10.616,10.5379,10.564,235800.0
2008-03-27 15:40:00,12.17,12.22,12.17,12.22,269800.0,10.564,10.6074,10.564,10.6074,269800.0
2008-03-27 15:45:00,12.22,12.26,12.22,12.23,256600.0,10.6074,10.6421,10.6074,10.616,256600.0
2008-03-27 15:50:00,12.23,12.26,12.19,12.24,426800.0,10.616,10.6421,10.5813,10.6247,426800.0
2008-03-27 15:55:00,12.25,12.26,12.17,12.2,483700.0,10.6334,10.6421,10.564,10.59,483700.0
2008-03-28 09:30:00,12.23,12.38,12.23,12.28,111900.0,10.616,10.7463,10.616,10.6595,111900.0
2008-03-28 09:35:00,12.28,12.28,12.1,12.11,96000.0,10.6595,10.6595,10.5032,10.5119,96000.0
2008-03-28 09:40:00,12.11,12.11,12.05,12.1,72900.0,10.5119,10.5119,10.4598,10.5032,72900.0
2008-03-28 09:45:00,12.1,12.11,12.07,12.1,83800.0,10.5032,10.5119,10.4772,10.5032,83800.0
2008-03-28 09:50:00,12.1,12.14,12.08,12.08,201100.0,10.5032,10.5379,10.4858,10.4858,201100.0
2008-03-28 09:55:00,12.08,12.09,12.06,12.07,57900.0,10.4858,10.4945,10.4685,10.4772,57900.0
2008-03-28 10:00:00,12.06,12.15,12.06,12.15,76400.0,10.4685,10.5466,10.4685,10.5466,76400.0
2008-03-28 10:05:00,12.15,12.17,12.12,12.14,118700.0,10.5466,10.564,10.5206,10.5379,118700.0
2008-03-28 10:10:00,12.15,12.17,12.04,12.05,288400.0,10.5466,10.564,10.4511,10.4598,288400.0
2008-03-28 10:15:00,12.05,12.07,12.04,12.06,45600.0,10.4598,10.4772,10.4511,10.4685,45600.0
2008-03-28 10:20:00,12.05,12.06,11.98,12.01,195200.0,10.4598,10.4685,10.399,10.4251,195200.0
2008-03-28 10:25:00,12.0,12.03,12.0,12.02,110400.0,10.4164,10.4424,10.4164,10.4338,110400.0
2008-03-28 10:30:00,12.01,12.07,12.01,12.05,48100.0,10.4251,10.4772,10.4251,10.4598,48100.0
2008-03-28 10:35:00,12.05,12.07,12.05,12.05,129000.0,10.4598,10.4772,10.4598,10.4598,129000.0
2008-03-28 10:40:00,12.06,12.06,12.03,12.06,193600.0,10.4685,10.4685,10.4424,10.4685,193600.0
2008-03-28 10:45:00,12.05,12.06,12.04,12.05,59800.0,10.4598,10.4685,10.4511,10.4598,59800.0
2008-03-28 10:50:00,12.06,12.06,12.02,12.02,59800.0,10.4685,10.4685,10.4338,10.4338,59800.0
2008-03-28 10:55:00,12.03,12.03,12.0,12.0,90800.0,10.4424,10.4424,10.4164,10.4164,90800.0
2008-03-28 11:00:00,12.01,12.01,11.99,12.0,104100.0,10.4251,10.4251,10.4077,10.4164,104100.0
2008-03-28 11:05:00,12.01,12.01,12.0,12.0,43200.0,10.4251,10.4251,10.4164,10.4164,43200.0
2008-03-28 11:10:00,12.0,12.0,11.96,11.97,111200.0,10.4164,10.4164,10.3817,10.3904,111200.0
2008-03-28 11:15:00,11.98,12.01,11.98,11.99,81000.0,10.399,10.4251,10.399,10.4077,81000.0
2008-03-28 11:20:00,11.99,12.01,11.98,11.98,393800.0,10.4077,10.4251,10.399,10.399,393800.0
2008-03-28 11:25:00,11.98,12.0,11.98,11.98,123800.0,10.399,10.4164,10.399,10.399,123800.0
2008-03-28 11:30:00,11.98,11.98,11.95,11.96,40200.0,10.399,10.399,10.373,10.3817,40200.0
2008-03-28 11:35:00,11.96,11.96,11.95,11.96,22500.0,10.3817,10.3817,10.373,10.3817,22500.0
2008-03-28 11:40:00,11.96,11.96,11.9,11.91,133000.0,10.3817,10.3817,10.3296,10.3383,133000.0
2008-03-28 11:45:00,11.91,11.92,11.91,11.92,95300.0,10.3383,10.347,10.3383,10.347,95300.0
2008-03-28 11:50:00,11.92,11.92,11.91,11.92,84900.0,10.347,10.347,10.3383,10.347,84900.0
2008-03-28 11:55:00,11.92,12.0,11.92,11.97,58400.0,10.347,10.4164,10.347,10.3904,58400.0
2008-03-28 12:00:00,11.98,11.99,11.95,11.96,56200.0,10.399,10.4077,10.373,10.3817,56200.0
2008-03-28 12:05:00,11.96,11.96,11.91,11.92,179100.0,10.3817,10.3817,10.3383,10.347,179100.0
2008-03-28 12:10:00,11.92,11.92,11.91,11.92,37900.0,10.347,10.347,10.3383,10.347,37900.0
2008-03-28 12:15:00,11.92,11.94,11.91,11.92,72400.0,10.347,10.3643,10.3383,10.347,72400.0
2008-03-28 12:20:00,11.92,11.92,11.85,11.86,242300.0,10.347,10.347,10.2862,10.2949,242300.0
2008-03-28 12:25:00,11.86,11.95,11.85,11.95,69200.0,10.2949,10.373,10.2862,10.373,69200.0
2008-03-28 12:30:00,11.95,11.95,11.86,11.89,312100.0,10.373,10.373,10.2949,10.3209,312100.0
2008-03-28 12:35:00,11.89,11.89,11.87,11.88,193000.0,10.3209,10.3209,10.3036,10.3122,193000.0
2008-03-28 12:40:00,11.88,11.92,11.87,11.87,102800.0,10.3122,10.347,10.3036,10.3036,102800.0
2008-03-28 12:45:00,11.87,11.89,11.86,11.87,68100.0,10.3036,10.3209,10.2949,10.3036,68100.0
2008-03-28 12:50:00,11.87,11.89,11.86,11.89,8900.0,10.3036,10.3209,10.2949,10.3209,8900.0
2008-03-28 12:55:00,11.89,11.89,11.86,11.88,27500.0,10.3209,10.3209,10.2949,10.3122,27500.0
2008-03-28 13:00:00,11.89,11.95,11.89,11.91,83700.0,10.3209,10.373,10.3209,10.3383,83700.0
2008-03-28 13:05:00,11.91,11.92,11.88,11.88,89400.0,10.3383,10.347,10.3122,10.3122,89400.0
2008-03-28 13:10:00,11.88,11.89,11.87,11.87,16900.0,10.3122,10.3209,10.3036,10.3036,16900.0
2008-03-28 13:15:00,11.88,11.92,11.88,11.91,26700.0,10.3122,10.347,10.3122,10.3383,26700.0
2008-03-28 13:20:00,11.92,11.94,11.9,11.91,76500.0,10.347,10.3643,10.3296,10.3383,76500.0
2008-03-28 13:25:00,11.91,11.94,11.91,11.94,19100.0,10.3383,10.3643,10.3383,10.3643,19100.0
2008-03-28 13:30:00,11.93,11.94,11.91,11.91,283100.0,10.3556,10.3643,10.3383,10.3383,283100.0
2008-03-28 13:35:00,11.92,11.94,11.91,11.93,77900.0,10.347,10.3643,10.3383,10.3556,77900.0
2008-03-28 13:40:00,11.93,11.94,11.89,11.89,79000.0,10.3556,10.3643,10.3209,10.3209,79000.0
2008-03-28 13:45:00,11.89,11.94,11.88,11.92,82600.0,10.3209,10.3643,10.3122,10.347,82600.0
2008-03-28 13:50:00,11.92,11.92,11.9,11.91,55900.0,10.347,10.347,10.3296,10.3383,55900.0
2008-03-28 13:55:00,11.91,11.94,11.91,11.92,23100.0,10.3383,10.3643,10.3383,10.347,23100.0
2008-03-28 14:00:00,11.92,11.96,11.91,11.96,376900.0,10.347,10.3817,10.3383,10.3817,376900.0
2008-03-28 14:05:00,11.96,11.96,11.92,11.93,107200.0,10.3817,10.3817,10.347,10.3556,107200.0
2008-03-28 14:10:00,11.94,11.95,11.92,11.95,39700.0,10.3643,10.373,10.347,10.373,39700.0
2008-03-28 14:15:00,11.96,12.08,11.94,12.08,553400.0,10.3817,10.4858,10.3643,10.4858,553400.0
2008-03-28 14:20:00,12.08,12.18,12.07,12.18,470600.0,10.4858,10.5726,10.4772,10.5726,470600.0
2008-03-28 14:25:00,12.18,12.18,12.06,12.1,177500.0,10.5726,10.5726,10.4685,10.5032,177500.0
2008-03-28 14:30:00,12.1,12.13,12.08,12.1,269100.0,10.5032,10.5292,10.4858,10.5032,269100.0
2008-03-28 14:35:00,12.1,12.11,11.99,12.0,352100.0,10.5032,10.5119,10.4077,10.4164,352100.0
2008-03-28 14:40:00,12.0,12.11,11.99,12.1,228300.0,10.4164,10.5119,10.4077,10.5032,228300.0
2008-03-28 14:45:00,12.1,12.13,12.09,12.11,141300.0,10.5032,10.5292,10.4945,10.5119,141300.0
2008-03-28 14:50:00,12.12,12.13,12.11,12.12,52700.0,10.5206,10.5292,10.5119,10.5206,52700.0
2008-03-28 14:55:00,12.12,12.2,12.12,12.2,112600.0,10.5206,10.59,10.5206,10.59,112600.0
2008-03-28 15:00:00,12.19,12.2,12.13,12.14,119300.0,10.5813,10.59,10.5292,10.5379,119300.0
2008-03-28 15:05:00,12.14,12.15,12.09,12.09,128000.0,10.5379,10.5466,10.4945,10.4945,128000.0
2008-03-28 15:10:00,12.1,12.12,12.08,12.08,99600.0,10.5032,10.5206,10.4858,10.4858,99600.0
2008-03-28 15:15:00,12.08,12.12,12.03,12.11,130400.0,10.4858,10.5206,10.4424,10.5119,130400.0
2008-03-28 15:20:00,12.1,12.11,12.09,12.11,136100.0,10.5032,10.5119,10.4945,10.5119,136100.0
2008-03-28 15:25:00,12.11,12.15,12.1,12.13,75500.0,10.5119,10.5466,10.5032,10.5292,75500.0
2008-03-28 15:30:00,12.14,12.15,12.12,12.15,266000.0,10.5379,10.5466,10.5206,10.5466,266000.0
2008-03-28 15:35:00,12.14,12.15,12.07,12.08,179300.0,10.5379,10.5466,10.4772,10.4858,179300.0
2008-03-28 15:40:00,12.07,12.1,12.06,12.08,118800.0,10.4772,10.5032,10.4685,10.4858,118800.0
2008-03-28 15:45:00,12.08,12.08,12.02,12.04,155200.0,10.4858,10.4858,10.4338,10.4511,155200.0
2008-03-28 15:50:00,12.05,12.07,12.04,12.05,187600.0,10.4598,10.4772,10.4511,10.4598,187600.0
2008-03-28 15:55:00,12.05,12.05,12.0,12.02,410500.0,10.4598,10.4598,10.4164,10.4338,410500.0
2008-03-31 09:30:00,12.05,12.25,12.05,12.15,221800.0,10.4598,10.6334,10.4598,10.5466,221800.0
2008-03-31 09:35:00,12.14,12.23,12.09,12.14,215700.0,10.5379,10.616,10.4945,10.5379,215700.0
2008-03-31 09:40:00,12.15,12.25,12.14,12.25,171400.0,10.5466,10.6334,10.5379,10.6334,171400.0
2008-03-31 09:45:00,12.25,12.35,12.25,12.28,178800.0,10.6334,10.7202,10.6334,10.6595,178800.0
2008-03-31 09:50:00,12.28,12.32,12.23,12.29,141400.0,10.6595,10.6942,10.616,10.6681,141400.0
2008-03-31 09:55:00,12.28,12.31,12.25,12.28,157600.0,10.6595,10.6855,10.6334,10.6595,157600.0
2008-03-31 10:00:00,12.27,12.28,12.22,12.23,176900.0,10.6508,10.6595,10.6074,10.616,176900.0
2008-03-31 10:05:00,12.22,12.27,12.22,12.25,82600.0,10.6074,10.6508,10.6074,10.6334,82600.0
2008-03-31 10:10:00,12.25,12.27,12.24,12.25,91700.0,10.6334,10.6508,10.6247,10.6334,91700.0
2008-03-31 10:15:00,12.25,12.26,12.22,12.24,209000.0,10.6334,10.6421,10.6074,10.6247,209000.0
2008-03-31 10:20:00,12.24,12.25,12.19,12.19,201800.0,10.6247,10.6334,10.5813,10.5813,201800.0
2008-03-31 10:25:00,12.19,12.21,12.13,12.19,278800.0,10.5813,10.5987,10.5292,10.5813,278800.0
2008-03-31 10:30:00,12.18,12.19,12.17,12.18,109400.0,10.5726,10.5813,10.564,10.5726,109400.0
2008-03-31 10:35:00,12.18,12.21,12.17,12.2,131400.0,10.5726,10.5987,10.564,10.59,131400.0
2008-03-31 10:40:00,12.2,12.22,12.18,12.22,242700.0,10.59,10.6074,10.5726,10.6074,242700.0
2008-03-31 10:45:00,12.22,12.25,12.21,12.22,309100.0,10.6074,10.6334,10.5987,10.6074,309100.0
2008-03-31 10:50:00,12.21,12.25,12.21,12.24,115600.0,10.5987,10.6334,10.5987,10.6247,115600.0
2008-03-31 10:55:00,12.23,12.25,12.23,12.25,179500.0,10.616,10.6334,10.616,10.6334,179500.0
2008-03-31 11:00:00,12.24,12.25,12.23,12.23,150900.0,10.6247,10.6334,10.616,10.616,150900.0
2008-03-31 11:05:00,12.23,12.25,12.21,12.22,92600.0,10.616,10.6334,10.5987,10.6074,92600.0
2008-03-31 11:10:00,12.23,12.24,12.22,12.23,64100.0,10.616,10.6247,10.6074,10.616,64100.0
2008-03-31 11:15:00,12.23,12.26,12.23,12.25,109900.0,10.616,10.6421,10.616,10.6334,109900.0
2008-03-31 11:20:00,12.26,12.28,12.23,12.23,78800.0,10.6421,10.6595,10.616,10.616,78800.0
2008-03-31 11:25:00,12.23,12.26,12.22,12.25,91200.0,10.616,10.6421,10.6074,10.6334,91200.0
2008-03-31 11:30:00,12.25,12.3,12.25,12.3,179700.0,10.6334,10.6768,10.6334,10.6768,179700.0
2008-03-31 11:35:00,12.3,12.3,12.28,12.29,96300.0,10.6768,10.6768,10.6595,10.6681,96300.0
2008-03-31 11:40:00,12.29,12.31,12.28,12.3,146900.0,10.6681,10.6855,10.6595,10.6768,146900.0
2008-03-31 11:45:00,12.3,12.32,12.28,12.32,148100.0,10.6768,10.6942,10.6595,10.6942,148100.0
2008-03-31 11:50:00,12.33,12.39,12.32,12.38,286000.0,10.7029,10.7549,10.6942,10.7463,286000.0
2008-03-31 11:55:00,12.37,12.38,12.35,12.36,160500.0,10.7376,10.7463,10.7202,10.7289,160500.0
2008-03-31 12:00:00,12.35,12.38,12.35,12.37,121900.0,10.7202,10.7463,10.7202,10.7376,121900.0
2008-03-31 12:05:00,12.37,12.38,12.33,12.34,73700.0,10.7376,10.7463,10.7029,10.7115,73700.0
2008-03-31 12:10:00,12.34,12.35,12.33,12.34,58400.0,10.7115,10.7202,10.7029,10.7115,58400.0
2008-03-31 12:15:00,12.34,12.34,12.3,12.31,185500.0,10.7115,10.7115,10.6768,10.6855,185500.0
2008-03-31 12:20:00,12.3,12.3,12.23,12.27,175100.0,10.6768,10.6768,10.616,10.6508,175100.0
2008-03-31 12:25:00,12.27,12.31,12.27,12.3,259300.0,10.6508,10.6855,10.6508,10.6768,259300.0
2008-03-31 12:30:00,12.3,12.35,12.29,12.35,145200.0,10.6768,10.7202,10.6681,10.7202,145200.0
2008-03-31 12:35:00,12.35,12.35,12.32,12.33,125600.0,10.7202,10.7202,10.6942,10.7029,125600.0
2008-03-31 12:40:00,12.32,12.33,12.29,12.33,150900.0,10.6942,10.7029,10.6681,10.7029,150900.0
2008-03-31 12:45:00,12.33,12.33,12.29,12.3,83500.0,10.7029,10.7029,10.6681,10.6768,83500.0
2008-03-31 12:50:00,12.3,12.35,12.29,12.34,153400.0,10.6768,10.7202,10.6681,10.7115,153400.0
2008-03-31 12:55:00,12.34,12.35,12.31,12.35,224800.0,10.7115,10.7202,10.6855,10.7202,224800.0
2008-03-31 13:00:00,12.35,12.35,12.34,12.34,104200.0,10.7202,10.7202,10.7115,10.7115,104200.0
2008-03-31 13:05:00,12.35,12.35,12.34,12.35,83500.0,10.7202,10.7202,10.7115,10.7202,83500.0
2008-03-31 13:10:00,12.35,12.35,12.34,12.35,49500.0,10.7202,10.7202,10.7115,10.7202,49500.0
2008-03-31 13:15:00,12.35,12.35,12.34,12.35,48400.0,10.7202,10.7202,10.7115,10.7202,48400.0
2008-03-31 13:20:00,12.35,12.37,12.34,12.34,82300.0,10.7202,10.7376,10.7115,10.7115,82300.0
2008-03-31 13:25:00,12.34,12.34,12.3,12.32,369100.0,10.7115,10.7115,10.6768,10.6942,369100.0
2008-03-31 13:30:00,12.32,12.34,12.32,12.33,133800.0,10.6942,10.7115,10.6942,10.7029,133800.0
2008-03-31 13:35:00,12.33,12.36,12.33,12.35,97400.0,10.7029,10.7289,10.7029,10.7202,97400.0
2008-03-31 13:40:00,12.35,12.35,12.33,12.34,118700.0,10.7202,10.7202,10.7029,10.7115,118700.0
2008-03-31 13:45:00,12.34,12.35,12.33,12.35,57500.0,10.7115,10.7202,10.7029,10.7202,57500.0
2008-03-31 13:50:00,12.35,12.35,12.33,12.35,43800.0,10.7202,10.7202,10.7029,10.7202,43800.0
2008-03-31 13:55:00,12.35,12.35,12.34,12.34,120700.0,10.7202,10.7202,10.7115,10.7115,120700.0
2008-03-31 14:00:00,12.34,12.35,12.34,12.35,61900.0,10.7115,10.7202,10.7115,10.7202,61900.0
2008-03-31 14:05:00,12.35,12.35,12.34,12.35,55300.0,10.7202,10.7202,10.7115,10.7202,55300.0
2008-03-31 14:10:00,12.35,12.35,12.34,12.35,45800.0,10.7202,10.7202,10.7115,10.7202,45800.0
2008-03-31 14:15:00,12.34,12.35,12.33,12.35,100500.0,10.7115,10.7202,10.7029,10.7202,100500.0
2008-03-31 14:20:00,12.35,12.35,12.32,12.34,440400.0,10.7202,10.7202,10.6942,10.7115,440400.0
2008-03-31 14:25:00,12.34,12.38,12.32,12.38,168400.0,10.7115,10.7463,10.6942,10.7463,168400.0
2008-03-31 14:30:00,12.38,12.38,12.34,12.35,234000.0,10.7463,10.7463,10.7115,10.7202,234000.0
2008-03-31 14:35:00,12.35,12.35,12.34,12.35,77600.0,10.7202,10.7202,10.7115,10.7202,77600.0
2008-03-31 14:40:00,12.35,12.36,12.32,12.33,103800.0,10.7202,10.7289,10.6942,10.7029,103800.0
2008-03-31 14:45:00,12.33,12.35,12.32,12.35,45200.0,10.7029,10.7202,10.6942,10.7202,45200.0
2008-03-31 14:50:00,12.35,12.35,12.3,12.32,176800.0,10.7202,10.7202,10.6768,10.6942,176800.0
2008-03-31 14:55:00,12.31,12.39,12.31,12.38,225600.0,10.6855,10.7549,10.6855,10.7463,225600.0
2008-03-31 15:00:00,12.37,12.39,12.35,12.36,352600.0,10.7376,10.7549,10.7202,10.7289,352600.0
2008-03-31 15:05:00,12.36,12.37,12.33,12.35,329000.0,10.7289,10.7376,10.7029,10.7202,329000.0
2008-03-31 15:10:00,12.35,12.38,12.33,12.36,230100.0,10.7202,10.7463,10.7029,10.7289,230100.0
2008-03-31 15:15:00,12.36,12.41,12.35,12.35,347800.0,10.7289,10.7723,10.7202,10.7202,347800.0
2008-03-31 15:20:00,12.36,12.43,12.35,12.39,526800.0,10.7289,10.7897,10.7202,10.7549,526800.0
2008-03-31 15:25:00,12.39,12.4,12.33,12.36,206400.0,10.7549,10.7636,10.7029,10.7289,206400.0
2008-03-31 15:30:00,12.36,12.37,12.33,12.37,292700.0,10.7289,10.7376,10.7029,10.7376,292700.0
2008-03-31 15:35:00,12.37,12.4,12.36,12.36,234100.0,10.7376,10.7636,10.7289,10.7289,234100.0
2008-03-31 15:40:00,12.37,12.42,12.36,12.39,689800.0,10.7376,10.781,10.7289,10.7549,689800.0
2008-03-31 15:45:00,12.39,12.41,12.36,12.41,315200.0,10.7549,10.7723,10.7289,10.7723,315200.0
2008-03-31 15:50:00,12.41,12.41,12.39,12.4,289300.0,10.7723,10.7723,10.7549,10.7636,289300.0
2008-03-31 15:55:00,12.4,12.4,12.36,12.39,302400.0,10.7636,10.7636,10.7289,10.7549,302400.0
2008-04-01 08:00:00,12.4,12.4,12.4,12.4,100.0,10.7636,10.7636,10.7636,10.7636,100.0
2008-04-01 08:05:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:10:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:15:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:20:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:25:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:30:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:35:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:40:00,12.5,12.5,12.5,12.5,100.0,10.8504,10.8504,10.8504,10.8504,100.0
2008-04-01 08:45:00,12.57,12.57,12.57,12.57,2900.0,10.9112,10.9112,10.9112,10.9112,2900.0
2008-04-01 08:50:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 08:55:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:00:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:05:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:10:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:15:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:20:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:25:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:30:00,12.52,12.63,12.45,12.63,257500.0,10.8678,10.9633,10.807,10.9633,257500.0
2008-04-01 09:35:00,12.62,12.7,12.55,12.58,216800.0,10.9546,11.024,10.8938,10.9199,216800.0
2008-04-01 09:40:00,12.58,12.58,12.54,12.55,76800.0,10.9199,10.9199,10.8851,10.8938,76800.0
2008-04-01 09:45:00,12.54,12.63,12.54,12.63,113600.0,10.8851,10.9633,10.8851,10.9633,113600.0
2008-04-01 09:50:00,12.63,12.63,12.56,12.59,152500.0,10.9633,10.9633,10.9025,10.9285,152500.0
2008-04-01 09:55:00,12.6,12.6,12.56,12.59,170600.0,10.9372,10.9372,10.9025,10.9285,170600.0
2008-04-01 10:00:00,12.59,12.63,12.58,12.59,210400.0,10.9285,10.9633,10.9199,10.9285,210400.0
2008-04-01 10:05:00,12.59,12.6,12.55,12.57,133000.0,10.9285,10.9372,10.8938,10.9112,133000.0
2008-04-01 10:10:00,12.58,12.6,12.57,12.6,58100.0,10.9199,10.9372,10.9112,10.9372,58100.0
2008-04-01 10:15:00,12.59,12.63,12.59,12.63,255900.0,10.9285,10.9633,10.9285,10.9633,255900.0
2008-04-01 10:20:00,12.63,12.63,12.57,12.58,340100.0,10.9633,10.9633,10.9112,10.9199,340100.0
2008-04-01 10:25:00,12.57,12.59,12.57,12.59,118500.0,10.9112,10.9285,10.9112,10.9285,118500.0
2008-04-01 10:30:00,12.59,12.62,12.58,12.6,175700.0,10.9285,10.9546,10.9199,10.9372,175700.0
2008-04-01 10:35:00,12.61,12.62,12.59,12.61,305200.0,10.9459,10.9546,10.9285,10.9459,305200.0
2008-04-01 10:40:00,12.61,12.62,12.59,12.59,201100.0,10.9459,10.9546,10.9285,10.9285,201100.0
2008-04-01 10:45:00,12.59,12.6,12.55,12.57,153700.0,10.9285,10.9372,10.8938,10.9112,153700.0
2008-04-01 10:50:00,12.56,12.6,12.56,12.6,169000.0,10.9025,10.9372,10.9025,10.9372,169000.0
2008-04-01 10:55:00,12.6,12.61,12.59,12.6,247700.0,10.9372,10.9459,10.9285,10.9372,247700.0
2008-04-01 11:00:00,12.6,12.62,12.59,12.61,223700.0,10.9372,10.9546,10.9285,10.9459,223700.0
2008-04-01 11:05:00,12.6,12.61,12.6,12.6,163400.0,10.9372,10.9459,10.9372,10.9372,163400.0
2008-04-01 11:10:00,12.6,12.61,12.59,12.6,194700.0,10.9372,10.9459,10.9285,10.9372,194700.0
2008-04-01 11:15:00,12.6,12.6,12.57,12.59,68900.0,10.9372,10.9372,10.9112,10.9285,68900.0
2008-04-01 11:20:00,12.59,12.59,12.53,12.57,165100.0,10.9285,10.9285,10.8765,10.9112,165100.0
2008-04-01 11:25:00,12.57,12.6,12.56,12.6,278100.0,10.9112,10.9372,10.9025,10.9372,278100.0
2008-04-01 11:30:00,12.6,12.6,12.59,12.6,178400.0,10.9372,10.9372,10.9285,10.9372,178400.0
2008-04-01 11:35:00,12.6,12.6,12.58,12.58,130000.0,10.9372,10.9372,10.9199,10.9199,130000.0
2008-04-01 11:40:00,12.57,12.59,12.55,12.55,172400.0,10.9112,10.9285,10.8938,10.8938,172400.0
2008-04-01 11:45:00,12.56,12.57,12.54,12.55,109400.0,10.9025,10.9112,10.8851,10.8938,109400.0
2008-04-01 11:50:00,12.55,12.57,12.54,12.56,98300.0,10.8938,10.9112,10.8851,10.9025,98300.0
2008-04-01 11:55:00,12.56,12.58,12.55,12.57,217100.0,10.9025,10.9199,10.8938,10.9112,217100.0
2008-04-01 12:00:00,12.56,12.56,12.52,12.52,199700.0,10.9025,10.9025,10.8678,10.8678,199700.0
2008-04-01 12:05:00,12.53,12.58,12.52,12.56,99800.0,10.8765,10.9199,10.8678,10.9025,99800.0
2008-04-01 12:10:00,12.56,12.57,12.56,12.57,60100.0,10.9025,10.9112,10.9025,10.9112,60100.0
2008-04-01 12:15:00,12.57,12.58,12.56,12.58,87300.0,10.9112,10.9199,10.9025,10.9199,87300.0
2008-04-01 12:20:00,12.58,12.59,12.57,12.58,80100.0,10.9199,10.9285,10.9112,10.9199,80100.0
2008-04-01 12:25:00,12.58,12.59,12.58,12.58,103500.0,10.9199,10.9285,10.9199,10.9199,103500.0
2008-04-01 12:30:00,12.58,12.59,12.57,12.58,111600.0,10.9199,10.9285,10.9112,10.9199,111600.0
2008-04-01 12:35:00,12.58,12.58,12.57,12.58,32900.0,10.9199,10.9199,10.9112,10.9199,32900.0
2008-04-01 12:40:00,12.57,12.6,12.57,12.6,104600.0,10.9112,10.9372,10.9112,10.9372,104600.0
2008-04-01 12:45:00,12.6,12.61,12.57,12.58,199000.0,10.9372,10.9459,10.9112,10.9199,199000.0
2008-04-01 12:50:00,12.58,12.6,12.57,12.58,291900.0,10.9199,10.9372,10.9112,10.9199,291900.0
2008-04-01 12:55:00,12.58,12.59,12.56,12.58,195300.0,10.9199,10.9285,10.9025,10.9199,195300.0
2008-04-01 13:00:00,12.58,12.59,12.54,12.57,208400.0,10.9199,10.9285,10.8851,10.9112,208400.0
2008-04-01 13:05:00,12.56,12.6,12.56,12.58,129700.0,10.9025,10.9372,10.9025,10.9199,129700.0
2008-04-01 13:10:00,12.58,12.59,12.57,12.59,21300.0,10.9199,10.9285,10.9112,10.9285,21300.0
2008-04-01 13:15:00,12.59,12.6,12.58,12.6,140100.0,10.9285,10.9372,10.9199,10.9372,140100.0
2008-04-01 13:20:00,12.59,12.6,12.58,12.59,199300.0,10.9285,10.9372,10.9199,10.9285,199300.0
2008-04-01 13:25:00,12.59,12.6,12.59,12.6,52700.0,10.9285,10.9372,10.9285,10.9372,52700.0
2008-04-01 13:30:00,12.6,12.6,12.59,12.6,41100.0,10.9372,10.9372,10.9285,10.9372,41100.0
2008-04-01 13:35:00,12.6,12.6,12.59,12.6,87400.0,10.9372,10.9372,10.9285,10.9372,87400.0
2008-04-01 13:40:00,12.6,12.6,12.59,12.6,114500.0,10.9372,10.9372,10.9285,10.9372,114500.0
2008-04-01 13:45:00,12.6,12.6,12.58,12.58,339300.0,10.9372,10.9372,10.9199,10.9199,339300.0
2008-04-01 13:50:00,12.59,12.59,12.57,12.59,86700.0,10.9285,10.9285,10.9112,10.9285,86700.0
2008-04-01 13:55:00,12.58,12.6,12.58,12.59,59900.0,10.9199,10.9372,10.9199,10.9285,59900.0
2008-04-01 14:00:00,12.6,12.6,12.59,12.6,43300.0,10.9372,10.9372,10.9285,10.9372,43300.0
2008-04-01 14:05:00,12.59,12.6,12.58,12.59,437000.0,10.9285,10.9372,10.9199,10.9285,437000.0
2008-04-01 14:10:00,12.58,12.58,12.57,12.58,42500.0,10.9199,10.9199,10.9112,10.9199,42500.0
2008-04-01 14:15:00,12.58,12.6,12.57,12.59,426000.0,10.9199,10.9372,10.9112,10.9285,426000.0
2008-04-01 14:20:00,12.58,12.6,12.58,12.59,189300.0,10.9199,10.9372,10.9199,10.9285,189300.0
2008-04-01 14:25:00,12.59,12.6,12.56,12.56,199100.0,10.9285,10.9372,10.9025,10.9025,199100.0
2008-04-01 14:30:00,12.57,12.58,12.56,12.58,104600.0,10.9112,10.9199,10.9025,10.9199,104600.0
2008-04-01 14:35:00,12.58,12.59,12.57,12.58,594800.0,10.9199,10.9285,10.9112,10.9199,594800.0
2008-04-01 14:40:00,12.58,12.59,12.57,12.59,233300.0,10.9199,10.9285,10.9112,10.9285,233300.0
2008-04-01 14:45:00,12.59,12.59,12.56,12.59,299800.0,10.9285,10.9285,10.9025,10.9285,299800.0
2008-04-01 14:50:00,12.59,12.6,12.57,12.59,538100.0,10.9285,10.9372,10.9112,10.9285,538100.0
2008-04-01 14:55:00,12.59,12.59,12.55,12.58,264400.0,10.9285,10.9285,10.8938,10.9199,264400.0
2008-04-01 15:00:00,12.58,12.58,12.57,12.58,185000.0,10.9199,10.9199,10.9112,10.9199,185000.0
2008-04-01 15:05:00,12.58,12.58,12.57,12.58,96900.0,10.9199,10.9199,10.9112,10.9199,96900.0
2008-04-01 15:10:00,12.58,12.59,12.57,12.57,119500.0,10.9199,10.9285,10.9112,10.9112,119500.0
2008-04-01 15:15:00,12.58,12.59,12.57,12.58,376000.0,10.9199,10.9285,10.9112,10.9199,376000.0
2008-04-01 15:20:00,12.59,12.61,12.58,12.61,263000.0,10.9285,10.9459,10.9199,10.9459,263000.0
2008-04-01 15:25:00,12.61,12.66,12.6,12.64,261000.0,10.9459,10.9893,10.9372,10.9719,261000.0
2008-04-01 15:30:00,12.64,12.65,12.63,12.64,123500.0,10.9719,10.9806,10.9633,10.9719,123500.0
2008-04-01 15:35:00,12.64,12.69,12.63,12.69,159800.0,10.9719,11.0153,10.9633,11.0153,159800.0
2008-04-01 15:40:00,12.69,12.76,12.69,12.76,288400.0,11.0153,11.0761,11.0153,11.0761,288400.0
2008-04-01 15:45:00,12.76,12.77,12.75,12.75,214100.0,11.0761,11.0848,11.0674,11.0674,214100.0
2008-04-01 15:50:00,12.76,12.77,12.73,12.76,394000.0,11.0761,11.0848,11.0501,11.0761,394000.0
2008-04-01 15:55:00,12.75,12.76,12.71,12.73,400600.0,11.0674,11.0761,11.0327,11.0501,400600.0
2008-04-02 09:30:00,12.74,12.82,12.66,12.68,254200.0,11.0587,11.1282,10.9893,11.0067,254200.0
2008-04-02 09:35:00,12.69,12.72,12.61,12.65,108300.0,11.0153,11.0414,10.9459,10.9806,108300.0
2008-04-02 09:40:00,12.65,12.69,12.63,12.69,95600.0,10.9806,11.0153,10.9633,11.0153,95600.0
2008-04-02 09:45:00,12.68,12.72,12.66,12.68,78100.0,11.0067,11.0414,10.9893,11.0067,78100.0
2008-04-02 09:50:00,12.68,12.72,12.67,12.72,65900.0,11.0067,11.0414,10.998,11.0414,65900.0
2008-04-02 09:55:00,12.72,12.75,12.71,12.74,48200.0,11.0414,11.0674,11.0327,11.0587,48200.0
2008-04-02 10:00:00,12.74,12.75,12.71,12.75,142800.0,11.0587,11.0674,11.0327,11.0674,142800.0
2008-04-02 10:05:00,12.74,12.75,12.73,12.74,63500.0,11.0587,11.0674,11.0501,11.0587,63500.0
2008-04-02 10:10:00,12.74,12.77,12.74,12.75,129900.0,11.0587,11.0848,11.0587,11.0674,129900.0
2008-04-02 10:15:00,12.75,12.76,12.73,12.75,94800.0,11.0674,11.0761,11.0501,11.0674,94800.0
2008-04-02 10:20:00,12.74,12.85,12.74,12.85,210800.0,11.0587,11.1542,11.0587,11.1542,210800.0
2008-04-02 10:25:00,12.85,12.87,12.84,12.86,117100.0,11.1542,11.1716,11.1455,11.1629,117100.0
2008-04-02 10:30:00,12.86,12.97,12.86,12.96,210200.0,11.1629,11.2584,11.1629,11.2497,210200.0
2008-04-02 10:35:00,12.95,12.96,12.91,12.91,120000.0,11.241,11.2497,11.2063,11.2063,120000.0
2008-04-02 10:40:00,12.91,12.94,12.88,12.89,109200.0,11.2063,11.2324,11.1803,11.189,109200.0
2008-04-02 10:45:00,12.89,12.9,12.85,12.87,155300.0,11.189,11.1976,11.1542,11.1716,155300.0
2008-04-02 10:50:00,12.86,12.89,12.86,12.87,34100.0,11.1629,11.189,11.1629,11.1716,34100.0
2008-04-02 10:55:00,12.88,12.92,12.87,12.89,81000.0,11.1803,11.215,11.1716,11.189,81000.0
2008-04-02 11:00:00,12.89,12.92,12.88,12.88,71700.0,11.189,11.215,11.1803,11.1803,71700.0
2008-04-02 11:05:00,12.89,12.9,12.87,12.88,36900.0,11.189,11.1976,11.1716,11.1803,36900.0
2008-04-02 11:10:00,12.89,12.91,12.88,12.9,72100.0,11.189,11.2063,11.1803,11.1976,72100.0
2008-04-02 11:15:00,12.9,12.94,12.9,12.91,125500.0,11.1976,11.2324,11.1976,11.2063,125500.0
2008-04-02 11:20:00,12.91,12.92,12.9,12.91,50300.0,11.2063,11.215,11.1976,11.2063,50300.0
2008-04-02 11:25:00,12.92,12.92,12.9,12.9,52800.0,11.215,11.215,11.1976,11.1976,52800.0
2008-04-02 11:30:00,12.91,12.91,12.88,12.89,130600.0,11.2063,11.2063,11.1803,11.189,130600.0
2008-04-02 11:35:00,12.88,12.9,12.88,12.9,40300.0,11.1803,11.1976,11.1803,11.1976,40300.0
2008-04-02 11:40:00,12.9,12.93,12.89,12.92,95100.0,11.1976,11.2237,11.189,11.215,95100.0
2008-04-02 11:45:00,12.93,12.94,12.92,12.92,27800.0,11.2237,11.2324,11.215,11.215,27800.0
2008-04-02 11:50:00,12.93,12.93,12.92,12.93,40600.0,11.2237,11.2237,11.215,11.2237,40600.0
2008-04-02 11:55:00,12.93,12.94,12.92,12.94,49600.0,11.2237,11.2324,11.215,11.2324,49600.0
2008-04-02 12:00:00,12.94,12.96,12.94,12.94,118800.0,11.2324,11.2497,11.2324,11.2324,118800.0
2008-04-02 12:05:00,12.94,12.95,12.93,12.94,37400.0,11.2324,11.241,11.2237,11.2324,37400.0
2008-04-02 12:10:00,12.94,12.94,12.9,12.91,42200.0,11.2324,11.2324,11.1976,11.2063,42200.0
2008-04-02 12:15:00,12.9,12.94,12.9,12.93,93200.0,11.1976,11.2324,11.1976,11.2237,93200.0
2008-04-02 12:20:00,12.93,12.96,12.91,12.94,105300.0,11.2237,11.2497,11.2063,11.2324,105300.0
2008-04-02 12:25:00,12.95,12.95,12.9,12.91,38500.0,11.241,11.241,11.1976,11.2063,38500.0
2008-04-02 12:30:00,12.91,12.94,12.9,12.94,59600.0,11.2063,11.2324,11.1976,11.2324,59600.0
2008-04-02 12:35:00,12.94,12.94,12.91,12.94,40400.0,11.2324,11.2324,11.2063,11.2324,40400.0
2008-04-02 12:40:00,12.93,12.94,12.92,12.93,58600.0,11.2237,11.2324,11.215,11.2237,58600.0
2008-04-02 12:45:00,12.94,12.94,12.93,12.94,45800.0,11.2324,11.2324,11.2237,11.2324,45800.0
2008-04-02 12:50:00,12.93,12.94,12.91,12.94,131000.0,11.2237,11.2324,11.2063,11.2324,131000.0
2008-04-02 12:55:00,12.93,12.94,12.92,12.92,51300.0,11.2237,11.2324,11.215,11.215,51300.0
2008-04-02 13:00:00,12.93,12.95,12.92,12.94,44100.0,11.2237,11.241,11.215,11.2324,44100.0
2008-04-02 13:05:00,12.94,12.95,12.92,12.92,75100.0,11.2324,11.241,11.215,11.215,75100.0
2008-04-02 13:10:00,12.92,12.93,12.9,12.9,51900.0,11.215,11.2237,11.1976,11.1976,51900.0
2008-04-02 13:15:00,12.91,12.92,12.9,12.9,72900.0,11.2063,11.215,11.1976,11.1976,72900.0
2008-04-02 13:20:00,12.9,12.91,12.87,12.89,126500.0,11.1976,11.2063,11.1716,11.189,126500.0
2008-04-02 13:25:00,12.88,12.89,12.87,12.88,38100.0,11.1803,11.189,11.1716,11.1803,38100.0
2008-04-02 13:30:00,12.88,12.88,12.86,12.87,56800.0,11.1803,11.1803,11.1629,11.1716,56800.0
2008-04-02 13:35:00,12.87,12.88,12.86,12.88,91000.0,11.1716,11.1803,11.1629,11.1803,91000.0
2008-04-02 13:40:00,12.88,12.91,12.88,12.9,65600.0,11.1803,11.2063,11.1803,11.1976,65600.0
2008-04-02 13:45:00,12.89,12.91,12.89,12.89,87500.0,11.189,11.2063,11.189,11.189,87500.0
2008-04-02 13:50:00,12.89,12.89,12.88,12.88,55000.0,11.189,11.189,11.1803,11.1803,55000.0
2008-04-02 13:55:00,12.87,12.89,12.87,12.89,54200.0,11.1716,11.189,11.1716,11.189,54200.0
2008-04-02 14:00:00,12.89,12.89,12.87,12.89,37000.0,11.189,11.189,11.1716,11.189,37000.0
2008-04-02 14:05:00,12.88,12.91,12.88,12.91,86900.0,11.1803,11.2063,11.1803,11.2063,86900.0
2008-04-02 14:10:00,12.91,12.94,12.91,12.92,75500.0,11.2063,11.2324,11.2063,11.215,75500.0
2008-04-02 14:15:00,12.92,12.94,12.91,12.92,52400.0,11.215,11.2324,11.2063,11.215,52400.0
2008-04-02 14:20:00,12.91,12.93,12.87,12.87,144400.0,11.2063,11.2237,11.1716,11.1716,144400.0
2008-04-02 14:25:00,12.87,12.87,12.83,12.85,128000.0,11.1716,11.1716,11.1369,11.1542,128000.0
2008-04-02 14:30:00,12.84,12.85,12.82,12.83,96000.0,11.1455,11.1542,11.1282,11.1369,96000.0
2008-04-02 14:35:00,12.83,12.84,12.81,12.84,82900.0,11.1369,11.1455,11.1195,11.1455,82900.0
2008-04-02 14:40:00,12.83,12.84,12.81,12.83,184700.0,11.1369,11.1455,11.1195,11.1369,184700.0
2008-04-02 14:45:00,12.83,12.84,12.82,12.82,61300.0,11.1369,11.1455,11.1282,11.1282,61300.0
2008-04-02 14:50:00,12.82,12.85,12.81,12.84,182100.0,11.1282,11.1542,11.1195,11.1455,182100.0
2008-04-02 14:55:00,12.84,12.88,12.83,12.86,119800.0,11.1455,11.1803,11.1369,11.1629,119800.0
2008-04-02 15:00:00,12.86,12.86,12.77,12.78,161100.0,11.1629,11.1629,11.0848,11.0935,161100.0
2008-04-02 15:05:00,12.78,12.79,12.75,12.78,128200.0,11.0935,11.1021,11.0674,11.0935,128200.0
2008-04-02 15:10:00,12.78,12.82,12.77,12.82,95200.0,11.0935,11.1282,11.0848,11.1282,95200.0
2008-04-02 15:15:00,12.82,12.83,12.79,12.83,107700.0,11.1282,11.1369,11.1021,11.1369,107700.0
2008-04-02 15:20:00,12.82,12.82,12.79,12.79,119600.0,11.1282,11.1282,11.1021,11.1021,119600.0
2008-04-02 15:25:00,12.8,12.82,12.78,12.81,53500.0,11.1108,11.1282,11.0935,11.1195,53500.0
2008-04-02 15:30:00,12.82,12.82,12.81,12.81,57000.0,11.1282,11.1282,11.1195,11.1195,57000.0
2008-04-02 15:35:00,12.81,12.82,12.79,12.79,99800.0,11.1195,11.1282,11.1021,11.1021,99800.0
2008-04-02 15:40:00,12.79,12.81,12.78,12.78,156100.0,11.1021,11.1195,11.0935,11.0935,156100.0
2008-04-02 15:45:00,12.78,12.81,12.78,12.81,112000.0,11.0935,11.1195,11.0935,11.1195,112000.0
2008-04-02 15:50:00,12.8,12.81,12.78,12.79,146800.0,11.1108,11.1195,11.0935,11.1021,146800.0
2008-04-02 15:55:00,12.79,12.8,12.78,12.8,222000.0,11.1021,11.1108,11.0935,11.1108,222000.0
2008-04-03 09:30:00,12.68,12.74,12.53,12.53,162200.0,11.0067,11.0587,10.8765,10.8765,162200.0
2008-04-03 09:35:00,12.54,12.66,12.54,12.57,37800.0,10.8851,10.9893,10.8851,10.9112,37800.0
2008-04-03 09:40:00,12.58,12.58,12.48,12.49,100900.0,10.9199,10.9199,10.8331,10.8417,100900.0
2008-04-03 09:45:00,12.5,12.6,12.49,12.6,84800.0,10.8504,10.9372,10.8417,10.9372,84800.0
2008-04-03 09:50:00,12.6,12.64,12.6,12.62,152100.0,10.9372,10.9719,10.9372,10.9546,152100.0
2008-04-03 09:55:00,12.61,12.61,12.58,12.6,114000.0,10.9459,10.9459,10.9199,10.9372,114000.0
2008-04-03 10:00:00,12.6,12.65,12.56,12.56,361000.0,10.9372,10.9806,10.9025,10.9025,361000.0
2008-04-03 10:05:00,12.57,12.63,12.57,12.6,342900.0,10.9112,10.9633,10.9112,10.9372,342900.0
2008-04-03 10:10:00,12.59,12.6,12.58,12.59,95500.0,10.9285,10.9372,10.9199,10.9285,95500.0
2008-04-03 10:15:00,12.58,12.6,12.56,12.57,87800.0,10.9199,10.9372,10.9025,10.9112,87800.0
2008-04-03 10:20:00,12.56,12.58,12.56,12.58,123600.0,10.9025,10.9199,10.9025,10.9199,123600.0
2008-04-03 10:25:00,12.57,12.61,12.57,12.59,133900.0,10.9112,10.9459,10.9112,10.9285,133900.0
2008-04-03 10:30:00,12.59,12.6,12.58,12.59,136600.0,10.9285,10.9372,10.9199,10.9285,136600.0
2008-04-03 10:35:00,12.59,12.61,12.56,12.6,271900.0,10.9285,10.9459,10.9025,10.9372,271900.0
2008-04-03 10:40:00,12.6,12.61,12.59,12.59,66300.0,10.9372,10.9459,10.9285,10.9285,66300.0
2008-04-03 10:45:00,12.59,12.6,12.58,12.58,34100.0,10.9285,10.9372,10.9199,10.9199,34100.0
2008-04-03 10:50:00,12.58,12.59,12.52,12.56,99500.0,10.9199,10.9285,10.8678,10.9025,99500.0
2008-04-03 10:55:00,12.55,12.58,12.5,12.51,284200.0,10.8938,10.9199,10.8504,10.8591,284200.0
2008-04-03 11:00:00,12.51,12.54,12.5,12.53,29900.0,10.8591,10.8851,10.8504,10.8765,29900.0
2008-04-03 11:05:00,12.53,12.56,12.51,12.54,38500.0,10.8765,10.9025,10.8591,10.8851,38500.0
2008-04-03 11:10:00,12.54,12.56,12.53,12.54,108900.0,10.8851,10.9025,10.8765,10.8851,108900.0
2008-04-03 11:15:00,12.55,12.59,12.54,12.59,93000.0,10.8938,10.9285,10.8851,10.9285,93000.0
2008-04-03 11:20:00,12.58,12.59,12.57,12.58,117100.0,10.9199,10.9285,10.9112,10.9199,117100.0
2008-04-03 11:25:00,12.57,12.59,12.57,12.59,150400.0,10.9112,10.9285,10.9112,10.9285,150400.0
2008-04-03 11:30:00,12.58,12.59,12.57,12.59,74300.0,10.9199,10.9285,10.9112,10.9285,74300.0
2008-04-03 11:35:00,12.58,12.6,12.57,12.59,254300.0,10.9199,10.9372,10.9112,10.9285,254300.0
2008-04-03 11:40:00,12.58,12.59,12.56,12.58,184700.0,10.9199,10.9285,10.9025,10.9199,184700.0
2008-04-03 11:45:00,12.58,12.59,12.56,12.57,254200.0,10.9199,10.9285,10.9025,10.9112,254200.0
2008-04-03 11:50:00,12.57,12.58,12.56,12.56,74800.0,10.9112,10.9199,10.9025,10.9025,74800.0
2008-04-03 11:55:00,12.57,12.58,12.56,12.56,164900.0,10.9112,10.9199,10.9025,10.9025,164900.0
2008-04-03 12:00:00,12.56,12.59,12.55,12.57,163100.0,10.9025,10.9285,10.8938,10.9112,163100.0
2008-04-03 12:05:00,12.58,12.59,12.56,12.57,164900.0,10.9199,10.9285,10.9025,10.9112,164900.0
2008-04-03 12:10:00,12.57,12.57,12.55,12.56,162100.0,10.9112,10.9112,10.8938,10.9025,162100.0
2008-04-03 12:15:00,12.57,12.57,12.56,12.57,34600.0,10.9112,10.9112,10.9025,10.9112,34600.0
2008-04-03 12:20:00,12.57,12.57,12.56,12.57,48100.0,10.9112,10.9112,10.9025,10.9112,48100.0
2008-04-03 12:25:00,12.57,12.57,12.56,12.56,19500.0,10.9112,10.9112,10.9025,10.9025,19500.0
2008-04-03 12:30:00,12.56,12.57,12.56,12.56,59600.0,10.9025,10.9112,10.9025,10.9025,59600.0
2008-04-03 12:35:00,12.56,12.59,12.56,12.59,70900.0,10.9025,10.9285,10.9025,10.9285,70900.0
2008-04-03 12:40:00,12.59,12.61,12.58,12.6,198200.0,10.9285,10.9459,10.9199,10.9372,198200.0
2008-04-03 12:45:00,12.6,12.6,12.59,12.6,241200.0,10.9372,10.9372,10.9285,10.9372,241200.0
2008-04-03 12:50:00,12.6,12.6,12.59,12.59,111300.0,10.9372,10.9372,10.9285,10.9285,111300.0
2008-04-03 12:55:00,12.59,12.6,12.58,12.58,66800.0,10.9285,10.9372,10.9199,10.9199,66800.0
2008-04-03 13:00:00,12.59,12.59,12.58,12.59,46100.0,10.9285,10.9285,10.9199,10.9285,46100.0
2008-04-03 13:05:00,12.59,12.6,12.58,12.58,67500.0,10.9285,10.9372,10.9199,10.9199,67500.0
2008-04-03 13:10:00,12.59,12.63,12.58,12.61,501500.0,10.9285,10.9633,10.9199,10.9459,501500.0
2008-04-03 13:15:00,12.61,12.66,12.61,12.65,288400.0,10.9459,10.9893,10.9459,10.9806,288400.0
2008-04-03 13:20:00,12.66,12.71,12.66,12.71,134300.0,10.9893,11.0327,10.9893,11.0327,134300.0
2008-04-03 13:25:00,12.71,12.71,12.7,12.71,34400.0,11.0327,11.0327,11.024,11.0327,34400.0
2008-04-03 13:30:00,12.71,12.74,12.7,12.7,105600.0,11.0327,11.0587,11.024,11.024,105600.0
2008-04-03 13:35:00,12.7,12.71,12.69,12.69,45600.0,11.024,11.0327,11.0153,11.0153,45600.0
2008-04-03 13:40:00,12.69,12.7,12.66,12.66,59100.0,11.0153,11.024,10.9893,10.9893,59100.0
2008-04-03 13:45:00,12.67,12.68,12.67,12.68,18800.0,10.998,11.0067,10.998,11.0067,18800.0
2008-04-03 13:50:00,12.68,12.69,12.67,12.68,20600.0,11.0067,11.0153,10.998,11.0067,20600.0
2008-04-03 13:55:00,12.68,12.69,12.67,12.67,58200.0,11.0067,11.0153,10.998,10.998,58200.0
2008-04-03 14:00:00,12.67,12.7,12.67,12.7,86200.0,10.998,11.024,10.998,11.024,86200.0
2008-04-03 14:05:00,12.7,12.7,12.69,12.69,95400.0,11.024,11.024,11.0153,11.0153,95400.0
2008-04-03 14:10:00,12.69,12.7,12.69,12.7,67900.0,11.0153,11.024,11.0153,11.024,67900.0
2008-04-03 14:15:00,12.7,12.7,12.68,12.68,75500.0,11.024,11.024,11.0067,11.0067,75500.0
2008-04-03 14:20:00,12.68,12.69,12.66,12.66,44500.0,11.0067,11.0153,10.9893,10.9893,44500.0
2008-04-03 14:25:00,12.66,12.69,12.66,12.68,25200.0,10.9893,11.0153,10.9893,11.0067,25200.0
2008-04-03 14:30:00,12.69,12.7,12.68,12.68,78500.0,11.0153,11.024,11.0067,11.0067,78500.0
2008-04-03 14:35:00,12.68,12.69,12.65,12.67,72600.0,11.0067,11.0153,10.9806,10.998,72600.0
2008-04-03 14:40:00,12.68,12.7,12.68,12.69,62700.0,11.0067,11.024,11.0067,11.0153,62700.0
2008-04-03 14:45:00,12.69,12.7,12.68,12.69,47900.0,11.0153,11.024,11.0067,11.0153,47900.0
2008-04-03 14:50:00,12.7,12.7,12.69,12.69,176400.0,11.024,11.024,11.0153,11.0153,176400.0
2008-04-03 14:55:00,12.69,12.7,12.69,12.69,36000.0,11.0153,11.024,11.0153,11.0153,36000.0
2008-04-03 15:00:00,12.7,12.7,12.69,12.7,48900.0,11.024,11.024,11.0153,11.024,48900.0
2008-04-03 15:05:00,12.7,12.7,12.69,12.7,74100.0,11.024,11.024,11.0153,11.024,74100.0
2008-04-03 15:10:00,12.7,12.7,12.69,12.69,44800.0,11.024,11.024,11.0153,11.0153,44800.0
2008-04-03 15:15:00,12.7,12.7,12.64,12.64,149700.0,11.024,11.024,10.9719,10.9719,149700.0
2008-04-03 15:20:00,12.64,12.68,12.63,12.68,55100.0,10.9719,11.0067,10.9633,11.0067,55100.0
2008-04-03 15:25:00,12.68,12.69,12.52,12.68,65400.0,11.0067,11.0153,10.8678,11.0067,65400.0
2008-04-03 15:30:00,12.68,12.68,12.65,12.66,88100.0,11.0067,11.0067,10.9806,10.9893,88100.0
2008-04-03 15:35:00,12.66,12.7,12.66,12.7,81900.0,10.9893,11.024,10.9893,11.024,81900.0
2008-04-03 15:40:00,12.7,12.73,12.69,12.7,261200.0,11.024,11.0501,11.0153,11.024,261200.0
2008-04-03 15:45:00,12.7,12.7,12.67,12.68,178800.0,11.024,11.024,10.998,11.0067,178800.0
2008-04-03 15:50:00,12.68,12.72,12.66,12.71,244100.0,11.0067,11.0414,10.9893,11.0327,244100.0
2008-04-03 15:55:00,12.71,12.74,12.7,12.71,211600.0,11.0327,11.0587,11.024,11.0327,211600.0
2008-04-04 09:30:00,12.43,12.64,12.43,12.59,126700.0,10.7897,10.9719,10.7897,10.9285,126700.0
2008-04-04 09:35:00,12.59,12.7,12.58,12.65,51500.0,10.9285,11.024,10.9199,10.9806,51500.0
2008-04-04 09:40:00,12.65,12.67,12.61,12.64,84300.0,10.9806,10.998,10.9459,10.9719,84300.0
2008-04-04 09:45:00,12.64,12.66,12.62,12.63,83700.0,10.9719,10.9893,10.9546,10.9633,83700.0
2008-04-04 09:50:00,12.62,12.62,12.51,12.58,130400.0,10.9546,10.9546,10.8591,10.9199,130400.0
2008-04-04 09:55:00,12.58,12.66,12.57,12.63,65700.0,10.9199,10.9893,10.9112,10.9633,65700.0
2008-04-04 10:00:00,12.62,12.65,12.61,12.65,22200.0,10.9546,10.9806,10.9459,10.9806,22200.0
2008-04-04 10:05:00,12.64,12.65,12.58,12.6,68700.0,10.9719,10.9806,10.9199,10.9372,68700.0
2008-04-04 10:10:00,12.59,12.62,12.59,12.62,47600.0,10.9285,10.9546,10.9285,10.9546,47600.0
2008-04-04 10:15:00,12.62,12.62,12.58,12.6,60900.0,10.9546,10.9546,10.9199,10.9372,60900.0
2008-04-04 10:20:00,12.6,12.61,12.6,12.6,79300.0,10.9372,10.9459,10.9372,10.9372,79300.0
2008-04-04 10:25:00,12.6,12.6,12.58,12.59,82900.0,10.9372,10.9372,10.9199,10.9285,82900.0
2008-04-04 10:30:00,12.6,12.6,12.59,12.59,44600.0,10.9372,10.9372,10.9285,10.9285,44600.0
2008-04-04 10:35:00,12.59,12.6,12.58,12.59,41500.0,10.9285,10.9372,10.9199,10.9285,41500.0
2008-04-04 10:40:00,12.59,12.64,12.59,12.63,105400.0,10.9285,10.9719,10.9285,10.9633,105400.0
2008-04-04 10:45:00,12.63,12.69,12.63,12.67,63000.0,10.9633,11.0153,10.9633,10.998,63000.0
2008-04-04 10:50:00,12.68,12.73,12.67,12.73,61300.0,11.0067,11.0501,10.998,11.0501,61300.0
2008-04-04 10:55:00,12.72,12.76,12.7,12.73,165900.0,11.0414,11.0761,11.024,11.0501,165900.0
2008-04-04 11:00:00,12.73,12.74,12.69,12.71,168000.0,11.0501,11.0587,11.0153,11.0327,168000.0
2008-04-04 11:05:00,12.71,12.71,12.69,12.71,90800.0,11.0327,11.0327,11.0153,11.0327,90800.0
2008-04-04 11:10:00,12.71,12.72,12.68,12.68,40800.0,11.0327,11.0414,11.0067,11.0067,40800.0
2008-04-04 11:15:00,12.68,12.72,12.68,12.71,65600.0,11.0067,11.0414,11.0067,11.0327,65600.0
2008-04-04 11:20:00,12.71,12.72,12.68,12.69,122400.0,11.0327,11.0414,11.0067,11.0153,122400.0
2008-04-04 11:25:00,12.69,12.74,12.69,12.74,63400.0,11.0153,11.0587,11.0153,11.0587,63400.0
2008-04-04 11:30:00,12.74,12.75,12.72,12.72,109400.0,11.0587,11.0674,11.0414,11.0414,109400.0
2008-04-04 11:35:00,12.72,12.73,12.71,12.71,36500.0,11.0414,11.0501,11.0327,11.0327,36500.0
2008-04-04 11:40:00,12.71,12.72,12.65,12.66,48100.0,11.0327,11.0414,10.9806,10.9893,48100.0
2008-04-04 11:45:00,12.66,12.68,12.63,12.68,138300.0,10.9893,11.0067,10.9633,11.0067,138300.0
2008-04-04 11:50:00,12.68,12.72,12.67,12.71,53200.0,11.0067,11.0414,10.998,11.0327,53200.0
2008-04-04 11:55:00,12.7,12.73,12.7,12.72,79400.0,11.024,11.0501,11.024,11.0414,79400.0
2008-04-04 12:00:00,12.73,12.73,12.72,12.72,21900.0,11.0501,11.0501,11.0414,11.0414,21900.0
2008-04-04 12:05:00,12.72,12.75,12.69,12.75,48900.0,11.0414,11.0674,11.0153,11.0674,48900.0
2008-04-04 12:10:00,12.74,12.78,12.74,12.78,97900.0,11.0587,11.0935,11.0587,11.0935,97900.0
2008-04-04 12:15:00,12.78,12.81,12.78,12.78,37800.0,11.0935,11.1195,11.0935,11.0935,37800.0
2008-04-04 12:20:00,12.78,12.8,12.78,12.8,53700.0,11.0935,11.1108,11.0935,11.1108,53700.0
2008-04-04 12:25:00,12.8,12.8,12.77,12.8,67000.0,11.1108,11.1108,11.0848,11.1108,67000.0
2008-04-04 12:30:00,12.8,12.85,12.79,12.85,84500.0,11.1108,11.1542,11.1021,11.1542,84500.0
2008-04-04 12:35:00,12.85,12.86,12.84,12.85,62000.0,11.1542,11.1629,11.1455,11.1542,62000.0
2008-04-04 12:40:00,12.85,12.85,12.84,12.84,28600.0,11.1542,11.1542,11.1455,11.1455,28600.0
2008-04-04 12:45:00,12.85,12.85,12.81,12.82,105400.0,11.1542,11.1542,11.1195,11.1282,105400.0
2008-04-04 12:50:00,12.81,12.82,12.81,12.81,17300.0,11.1195,11.1282,11.1195,11.1195,17300.0
2008-04-04 12:55:00,12.81,12.85,12.81,12.83,54400.0,11.1195,11.1542,11.1195,11.1369,54400.0
2008-04-04 13:00:00,12.83,12.85,12.83,12.84,23700.0,11.1369,11.1542,11.1369,11.1455,23700.0
2008-04-04 13:05:00,12.85,12.85,12.81,12.82,27800.0,11.1542,11.1542,11.1195,11.1282,27800.0
2008-04-04 13:10:00,12.82,12.85,12.82,12.84,19700.0,11.1282,11.1542,11.1282,11.1455,19700.0
2008-04-04 13:15:00,12.85,12.85,12.83,12.84,21100.0,11.1542,11.1542,11.1369,11.1455,21100.0
2008-04-04 13:20:00,12.84,12.84,12.79,12.82,121900.0,11.1455,11.1455,11.1021,11.1282,121900.0
2008-04-04 13:25:00,12.82,12.82,12.81,12.82,31000.0,11.1282,11.1282,11.1195,11.1282,31000.0
2008-04-04 13:30:00,12.82,12.82,12.81,12.81,39200.0,11.1282,11.1282,11.1195,11.1195,39200.0
2008-04-04 13:35:00,12.81,12.82,12.78,12.8,66300.0,11.1195,11.1282,11.0935,11.1108,66300.0
2008-04-04 13:40:00,12.8,12.81,12.79,12.8,47000.0,11.1108,11.1195,11.1021,11.1108,47000.0
2008-04-04 13:45:00,12.79,12.83,12.79,12.82,139400.0,11.1021,11.1369,11.1021,11.1282,139400.0
2008-04-04 13:50:00,12.82,12.82,12.76,12.76,73800.0,11.1282,11.1282,11.0761,11.0761,73800.0
2008-04-04 13:55:00,12.77,12.77,12.75,12.75,59500.0,11.0848,11.0848,11.0674,11.0674,59500.0
2008-04-04 14:00:00,12.76,12.77,12.76,12.76,41100.0,11.0761,11.0848,11.0761,11.0761,41100.0
2008-04-04 14:05:00,12.76,12.76,12.72,12.72,68000.0,11.0761,11.0761,11.0414,11.0414,68000.0
2008-04-04 14:10:00,12.73,12.74,12.67,12.67,76800.0,11.0501,11.0587,10.998,10.998,76800.0
2008-04-04 14:15:00,12.67,12.7,12.66,12.67,192800.0,10.998,11.024,10.9893,10.998,192800.0
2008-04-04 14:20:00,12.66,12.73,12.66,12.72,160300.0,10.9893,11.0501,10.9893,11.0414,160300.0
2008-04-04 14:25:00,12.73,12.74,12.72,12.74,43300.0,11.0501,11.0587,11.0414,11.0587,43300.0
2008-04-04 14:30:00,12.74,12.75,12.73,12.75,38800.0,11.0587,11.0674,11.0501,11.0674,38800.0
2008-04-04 14:35:00,12.74,12.76,12.74,12.76,53800.0,11.0587,11.0761,11.0587,11.0761,53800.0
2008-04-04 14:40:00,12.75,12.77,12.74,12.75,37300.0,11.0674,11.0848,11.0587,11.0674,37300.0
2008-04-04 14:45:00,12.75,12.76,12.75,12.75,29600.0,11.0674,11.0761,11.0674,11.0674,29600.0
2008-04-04 14:50:00,12.76,12.77,12.75,12.76,51700.0,11.0761,11.0848,11.0674,11.0761,51700.0
2008-04-04 14:55:00,12.75,12.76,12.73,12.73,36300.0,11.0674,11.0761,11.0501,11.0501,36300.0
2008-04-04 15:00:00,12.73,12.77,12.72,12.73,65200.0,11.0501,11.0848,11.0414,11.0501,65200.0
2008-04-04 15:05:00,12.73,12.75,12.73,12.75,56200.0,11.0501,11.0674,11.0501,11.0674,56200.0
2008-04-04 15:10:00,12.74,12.75,12.69,12.69,65600.0,11.0587,11.0674,11.0153,11.0153,65600.0
2008-04-04 15:15:00,12.7,12.7,12.68,12.7,71200.0,11.024,11.024,11.0067,11.024,71200.0
2008-04-04 15:20:00,12.69,12.72,12.67,12.68,119900.0,11.0153,11.0414,10.998,11.0067,119900.0
2008-04-04 15:25:00,12.68,12.68,12.65,12.67,71400.0,11.0067,11.0067,10.9806,10.998,71400.0
2008-04-04 15:30:00,12.67,12.68,12.65,12.65,70800.0,10.998,11.0067,10.9806,10.9806,70800.0
2008-04-04 15:35:00,12.65,12.66,12.61,12.61,83400.0,10.9806,10.9893,10.9459,10.9459,83400.0
2008-04-04 15:40:00,12.61,12.65,12.61,12.65,166600.0,10.9459,10.9806,10.9459,10.9806,166600.0
2008-04-04 15:45:00,12.64,12.68,12.63,12.68,138700.0,10.9719,11.0067,10.9633,11.0067,138700.0
2008-04-04 15:50:00,12.67,12.71,12.64,12.69,457300.0,10.998,11.0327,10.9719,11.0153,457300.0
2008-04-04 15:55:00,12.69,12.7,12.64,12.66,337800.0,11.0153,11.024,10.9719,10.9893,337800.0
2008-04-07 09:30:00,12.62,12.73,12.62,12.66,36700.0,10.9546,11.0501,10.9546,10.9893,36700.0
2008-04-07 09:35:00,12.66,12.66,12.51,12.56,32100.0,10.9893,10.9893,10.8591,10.9025,32100.0
2008-04-07 09:40:00,12.57,12.58,12.5,12.51,31200.0,10.9112,10.9199,10.8504,10.8591,31200.0
2008-04-07 09:45:00,12.51,12.57,12.5,12.57,51700.0,10.8591,10.9112,10.8504,10.9112,51700.0
2008-04-07 09:50:00,12.57,12.65,12.57,12.65,55700.0,10.9112,10.9806,10.9112,10.9806,55700.0
2008-04-07 09:55:00,12.64,12.66,12.62,12.66,31100.0,10.9719,10.9893,10.9546,10.9893,31100.0
2008-04-07 10:00:00,12.66,12.68,12.64,12.65,35700.0,10.9893,11.0067,10.9719,10.9806,35700.0
2008-04-07 10:05:00,12.65,12.65,12.59,12.59,35100.0,10.9806,10.9806,10.9285,10.9285,35100.0
2008-04-07 10:10:00,12.6,12.63,12.56,12.62,41600.0,10.9372,10.9633,10.9025,10.9546,41600.0
2008-04-07 10:15:00,12.61,12.62,12.59,12.59,20400.0,10.9459,10.9546,10.9285,10.9285,20400.0
2008-04-07 10:20:00,12.6,12.62,12.59,12.6,59300.0,10.9372,10.9546,10.9285,10.9372,59300.0
2008-04-07 10:25:00,12.61,12.61,12.57,12.58,39800.0,10.9459,10.9459,10.9112,10.9199,39800.0
2008-04-07 10:30:00,12.59,12.59,12.58,12.58,41200.0,10.9285,10.9285,10.9199,10.9199,41200.0
2008-04-07 10:35:00,12.58,12.65,12.58,12.63,76200.0,10.9199,10.9806,10.9199,10.9633,76200.0
2008-04-07 10:40:00,12.63,12.68,12.63,12.67,83500.0,10.9633,11.0067,10.9633,10.998,83500.0
2008-04-07 10:45:00,12.68,12.7,12.67,12.68,31300.0,11.0067,11.024,10.998,11.0067,31300.0
2008-04-07 10:50:00,12.68,12.69,12.65,12.66,64500.0,11.0067,11.0153,10.9806,10.9893,64500.0
2008-04-07 10:55:00,12.66,12.7,12.65,12.69,73400.0,10.9893,11.024,10.9806,11.0153,73400.0
2008-04-07 11:00:00,12.68,12.69,12.65,12.65,84300.0,11.0067,11.0153,10.9806,10.9806,84300.0
2008-04-07 11:05:00,12.65,12.66,12.62,12.64,95400.0,10.9806,10.9893,10.9546,10.9719,95400.0
2008-04-07 11:10:00,12.64,12.64,12.6,12.61,76500.0,10.9719,10.9719,10.9372,10.9459,76500.0
2008-04-07 11:15:00,12.6,12.64,12.6,12.64,83900.0,10.9372,10.9719,10.9372,10.9719,83900.0
2008-04-07 11:20:00,12.64,12.64,12.63,12.63,32500.0,10.9719,10.9719,10.9633,10.9633,32500.0
2008-04-07 11:25:00,12.63,12.65,12.62,12.64,82400.0,10.9633,10.9806,10.9546,10.9719,82400.0
2008-04-07 11:30:00,12.64,12.65,12.62,12.63,110200.0,10.9719,10.9806,10.9546,10.9633,110200.0
2008-04-07 11:35:00,12.63,12.64,12.6,12.61,49200.0,10.9633,10.9719,10.9372,10.9459,49200.0
2008-04-07 11:40:00,12.61,12.64,12.6,12.64,60100.0,10.9459,10.9719,10.9372,10.9719,60100.0
2008-04-07 11:45:00,12.64,12.65,12.63,12.64,30100.0,10.9719,10.9806,10.9633,10.9719,30100.0
2008-04-07 11:50:00,12.65,12.67,12.64,12.66,60200.0,10.9806,10.998,10.9719,10.9893,60200.0
2008-04-07 11:55:00,12.66,12.67,12.66,12.66,40700.0,10.9893,10.998,10.9893,10.9893,40700.0
2008-04-07 12:00:00,12.66,12.69,12.66,12.68,96800.0,10.9893,11.0153,10.9893,11.0067,96800.0
2008-04-07 12:05:00,12.68,12.69,12.68,12.68,22100.0,11.0067,11.0153,11.0067,11.0067,22100.0
2008-04-07 12:10:00,12.68,12.69,12.66,12.68,74600.0,11.0067,11.0153,10.9893,11.0067,74600.0
2008-04-07 12:15:00,12.68,12.68,12.67,12.68,44900.0,11.0067,11.0067,10.998,11.0067,44900.0
2008-04-07 12:20:00,12.67,12.68,12.67,12.67,59800.0,10.998,11.0067,10.998,10.998,59800.0
2008-04-07 12:25:00,12.67,12.68,12.67,12.67,38200.0,10.998,11.0067,10.998,10.998,38200.0
2008-04-07 12:30:00,12.67,12.68,12.65,12.68,95800.0,10.998,11.0067,10.9806,11.0067,95800.0
2008-04-07 12:35:00,12.68,12.7,12.68,12.69,43100.0,11.0067,11.024,11.0067,11.0153,43100.0
2008-04-07 12:40:00,12.69,12.7,12.69,12.69,45100.0,11.0153,11.024,11.0153,11.0153,45100.0
2008-04-07 12:45:00,12.69,12.71,12.69,12.7,87000.0,11.0153,11.0327,11.0153,11.024,87000.0
2008-04-07 12:50:00,12.69,12.7,12.69,12.69,52400.0,11.0153,11.024,11.0153,11.0153,52400.0
2008-04-07 12:55:00,12.69,12.7,12.69,12.69,29200.0,11.0153,11.024,11.0153,11.0153,29200.0
2008-04-07 13:00:00,12.7,12.72,12.69,12.71,36100.0,11.024,11.0414,11.0153,11.0327,36100.0
2008-04-07 13:05:00,12.71,12.72,12.7,12.72,46300.0,11.0327,11.0414,11.024,11.0414,46300.0
2008-04-07 13:10:00,12.71,12.73,12.71,12.72,30900.0,11.0327,11.0501,11.0327,11.0414,30900.0
2008-04-07 13:15:00,12.72,12.73,12.72,12.72,26200.0,11.0414,11.0501,11.0414,11.0414,26200.0
2008-04-07 13:20:00,12.72,12.73,12.72,12.72,36200.0,11.0414,11.0501,11.0414,11.0414,36200.0
2008-04-07 13:25:00,12.72,12.73,12.72,12.73,15000.0,11.0414,11.0501,11.0414,11.0501,15000.0
2008-04-07 13:30:00,12.73,12.74,12.73,12.74,28500.0,11.0501,11.0587,11.0501,11.0587,28500.0
2008-04-07 13:35:00,12.73,12.74,12.71,12.72,31500.0,11.0501,11.0587,11.0327,11.0414,31500.0
2008-04-07 13:40:00,12.71,12.72,12.68,12.69,33500.0,11.0327,11.0414,11.0067,11.0153,33500.0
2008-04-07 13:45:00,12.69,12.7,12.69,12.69,35000.0,11.0153,11.024,11.0153,11.0153,35000.0
2008-04-07 13:50:00,12.69,12.7,12.69,12.69,9200.0,11.0153,11.024,11.0153,11.0153,9200.0
2008-04-07 13:55:00,12.69,12.71,12.69,12.7,26000.0,11.0153,11.0327,11.0153,11.024,26000.0
2008-04-07 14:00:00,12.7,12.71,12.69,12.69,28700.0,11.024,11.0327,11.0153,11.0153,28700.0
2008-04-07 14:05:00,12.69,12.7,12.69,12.7,10800.0,11.0153,11.024,11.0153,11.024,10800.0
2008-04-07 14:10:00,12.7,12.7,12.69,12.7,26000.0,11.024,11.024,11.0153,11.024,26000.0
2008-04-07 14:15:00,12.7,12.71,12.69,12.71,31600.0,11.024,11.0327,11.0153,11.0327,31600.0
2008-04-07 14:20:00,12.7,12.71,12.69,12.69,53800.0,11.024,11.0327,11.0153,11.0153,53800.0
2008-04-07 14:25:00,12.69,12.7,12.69,12.69,22500.0,11.0153,11.024,11.0153,11.0153,22500.0
2008-04-07 14:30:00,12.69,12.7,12.68,12.68,45600.0,11.0153,11.024,11.0067,11.0067,45600.0
2008-04-07 14:35:00,12.68,12.69,12.68,12.69,51500.0,11.0067,11.0153,11.0067,11.0153,51500.0
2008-04-07 14:40:00,12.69,12.7,12.69,12.69,23500.0,11.0153,11.024,11.0153,11.0153,23500.0
2008-04-07 14:45:00,12.69,12.7,12.68,12.69,27900.0,11.0153,11.024,11.0067,11.0153,27900.0
2008-04-07 14:50:00,12.69,12.71,12.68,12.71,65200.0,11.0153,11.0327,11.0067,11.0327,65200.0
2008-04-07 14:55:00,12.71,12.71,12.69,12.69,25000.0,11.0327,11.0327,11.0153,11.0153,25000.0
2008-04-07 15:00:00,12.69,12.69,12.68,12.69,65100.0,11.0153,11.0153,11.0067,11.0153,65100.0
2008-04-07 15:05:00,12.69,12.7,12.68,12.68,53800.0,11.0153,11.024,11.0067,11.0067,53800.0
2008-04-07 15:10:00,12.68,12.7,12.67,12.7,80700.0,11.0067,11.024,10.998,11.024,80700.0
2008-04-07 15:15:00,12.69,12.7,12.69,12.7,29700.0,11.0153,11.024,11.0153,11.024,29700.0
2008-04-07 15:20:00,12.7,12.71,12.69,12.7,73300.0,11.024,11.0327,11.0153,11.024,73300.0
2008-04-07 15:25:00,12.7,12.71,12.7,12.7,40500.0,11.024,11.0327,11.024,11.024,40500.0
2008-04-07 15:30:00,12.71,12.71,12.69,12.69,108200.0,11.0327,11.0327,11.0153,11.0153,108200.0
2008-04-07 15:35:00,12.69,12.7,12.67,12.7,124500.0,11.0153,11.024,10.998,11.024,124500.0
2008-04-07 15:40:00,12.69,12.71,12.69,12.71,76100.0,11.0153,11.0327,11.0153,11.0327,76100.0
2008-04-07 15:45:00,12.7,12.73,12.69,12.72,92000.0,11.024,11.0501,11.0153,11.0414,92000.0
2008-04-07 15:50:00,12.72,12.74,12.72,12.74,85800.0,11.0414,11.0587,11.0414,11.0587,85800.0
2008-04-07 15:55:00,12.74,12.75,12.72,12.72,154200.0,11.0587,11.0674,11.0414,11.0414,154200.0
2008-04-08 09:30:00,12.75,12.75,12.6,12.62,103800.0,11.0674,11.0674,10.9372,10.9546,103800.0
2008-04-08 09:35:00,12.62,12.64,12.59,12.6,58400.0,10.9546,10.9719,10.9285,10.9372,58400.0
2008-04-08 09:40:00,12.6,12.62,12.58,12.6,63800.0,10.9372,10.9546,10.9199,10.9372,63800.0
2008-04-08 09:45:00,12.6,12.62,12.6,12.62,47400.0,10.9372,10.9546,10.9372,10.9546,47400.0
2008-04-08 09:50:00,12.63,12.65,12.6,12.61,62500.0,10.9633,10.9806,10.9372,10.9459,62500.0
2008-04-08 09:55:00,12.62,12.62,12.61,12.61,21900.0,10.9546,10.9546,10.9459,10.9459,21900.0
2008-04-08 10:00:00,12.61,12.63,12.6,12.61,84100.0,10.9459,10.9633,10.9372,10.9459,84100.0
2008-04-08 10:05:00,12.61,12.62,12.58,12.59,45500.0,10.9459,10.9546,10.9199,10.9285,45500.0
2008-04-08 10:10:00,12.58,12.62,12.56,12.56,144500.0,10.9199,10.9546,10.9025,10.9025,144500.0
2008-04-08 10:15:00,12.56,12.57,12.52,12.52,65600.0,10.9025,10.9112,10.8678,10.8678,65600.0
2008-04-08 10:20:00,12.52,12.56,12.49,12.49,75800.0,10.8678,10.9025,10.8417,10.8417,75800.0
2008-04-08 10:25:00,12.5,12.52,12.49,12.51,141000.0,10.8504,10.8678,10.8417,10.8591,141000.0
2008-04-08 10:30:00,12.51,12.58,12.49,12.57,117600.0,10.8591,10.9199,10.8417,10.9112,117600.0
2008-04-08 10:35:00,12.57,12.6,12.57,12.57,87100.0,10.9112,10.9372,10.9112,10.9112,87100.0
2008-04-08 10:40:00,12.57,12.57,12.56,12.56,10100.0,10.9112,10.9112,10.9025,10.9025,10100.0
2008-04-08 10:45:00,12.57,12.57,12.56,12.57,18900.0,10.9112,10.9112,10.9025,10.9112,18900.0
2008-04-08 10:50:00,12.57,12.6,12.56,12.6,231700.0,10.9112,10.9372,10.9025,10.9372,231700.0
2008-04-08 10:55:00,12.6,12.6,12.59,12.59,7000.0,10.9372,10.9372,10.9285,10.9285,7000.0
2008-04-08 11:00:00,12.59,12.63,12.59,12.63,54000.0,10.9285,10.9633,10.9285,10.9633,54000.0
2008-04-08 11:05:00,12.64,12.65,12.62,12.65,33900.0,10.9719,10.9806,10.9546,10.9806,33900.0
2008-04-08 11:10:00,12.65,12.65,12.64,12.64,22100.0,10.9806,10.9806,10.9719,10.9719,22100.0
2008-04-08 11:15:00,12.64,12.68,12.64,12.67,40300.0,10.9719,11.0067,10.9719,10.998,40300.0
2008-04-08 11:20:00,12.68,12.72,12.68,12.72,51300.0,11.0067,11.0414,11.0067,11.0414,51300.0
2008-04-08 11:25:00,12.71,12.72,12.7,12.72,34300.0,11.0327,11.0414,11.024,11.0414,34300.0
2008-04-08 11:30:00,12.71,12.75,12.71,12.75,50100.0,11.0327,11.0674,11.0327,11.0674,50100.0
2008-04-08 11:35:00,12.75,12.77,12.74,12.77,49700.0,11.0674,11.0848,11.0587,11.0848,49700.0
2008-04-08 11:40:00,12.76,12.8,12.76,12.8,57700.0,11.0761,11.1108,11.0761,11.1108,57700.0
2008-04-08 11:45:00,12.79,12.79,12.76,12.76,41500.0,11.1021,11.1021,11.0761,11.0761,41500.0
2008-04-08 11:50:00,12.75,12.76,12.73,12.73,27600.0,11.0674,11.0761,11.0501,11.0501,27600.0
2008-04-08 11:55:00,12.74,12.78,12.74,12.76,49700.0,11.0587,11.0935,11.0587,11.0761,49700.0
2008-04-08 12:00:00,12.76,12.83,12.76,12.82,60100.0,11.0761,11.1369,11.0761,11.1282,60100.0
2008-04-08 12:05:00,12.82,12.82,12.8,12.8,77300.0,11.1282,11.1282,11.1108,11.1108,77300.0
2008-04-08 12:10:00,12.8,12.81,12.8,12.8,29800.0,11.1108,11.1195,11.1108,11.1108,29800.0
2008-04-08 12:15:00,12.8,12.81,12.79,12.8,50800.0,11.1108,11.1195,11.1021,11.1108,50800.0
2008-04-08 12:20:00,12.8,12.81,12.79,12.81,28900.0,11.1108,11.1195,11.1021,11.1195,28900.0
2008-04-08 12:25:00,12.81,12.82,12.8,12.8,35000.0,11.1195,11.1282,11.1108,11.1108,35000.0
2008-04-08 12:30:00,12.81,12.82,12.8,12.8,37400.0,11.1195,11.1282,11.1108,11.1108,37400.0
2008-04-08 12:35:00,12.8,12.81,12.8,12.8,36400.0,11.1108,11.1195,11.1108,11.1108,36400.0
2008-04-08 12:40:00,12.8,12.81,12.77,12.77,43000.0,11.1108,11.1195,11.0848,11.0848,43000.0
2008-04-08 12:45:00,12.77,12.78,12.76,12.78,24500.0,11.0848,11.0935,11.0761,11.0935,24500.0
2008-04-08 12:50:00,12.77,12.81,12.77,12.8,46800.0,11.0848,11.1195,11.0848,11.1108,46800.0
2008-04-08 12:55:00,12.8,12.81,12.8,12.8,9500.0,11.1108,11.1195,11.1108,11.1108,9500.0
2008-04-08 13:00:00,12.81,12.81,12.79,12.8,28300.0,11.1195,11.1195,11.1021,11.1108,28300.0
2008-04-08 13:05:00,12.79,12.81,12.79,12.81,28100.0,11.1021,11.1195,11.1021,11.1195,28100.0
2008-04-08 13:10:00,12.8,12.81,12.79,12.8,31800.0,11.1108,11.1195,11.1021,11.1108,31800.0
2008-04-08 13:15:00,12.8,12.81,12.79,12.79,22100.0,11.1108,11.1195,11.1021,11.1021,22100.0
2008-04-08 13:20:00,12.79,12.8,12.79,12.8,14500.0,11.1021,11.1108,11.1021,11.1108,14500.0
2008-04-08 13:25:00,12.8,12.81,12.79,12.81,20200.0,11.1108,11.1195,11.1021,11.1195,20200.0
2008-04-08 13:30:00,12.81,12.81,12.8,12.81,30600.0,11.1195,11.1195,11.1108,11.1195,30600.0
2008-04-08 13:35:00,12.8,12.82,12.79,12.8,49100.0,11.1108,11.1282,11.1021,11.1108,49100.0
2008-04-08 13:40:00,12.8,12.81,12.79,12.8,66200.0,11.1108,11.1195,11.1021,11.1108,66200.0
2008-04-08 13:45:00,12.8,12.81,12.79,12.81,33000.0,11.1108,11.1195,11.1021,11.1195,33000.0
2008-04-08 13:50:00,12.81,12.84,12.8,12.81,82200.0,11.1195,11.1455,11.1108,11.1195,82200.0
2008-04-08 13:55:00,12.82,12.82,12.81,12.81,18200.0,11.1282,11.1282,11.1195,11.1195,18200.0
2008-04-08 14:00:00,12.81,12.81,12.77,12.8,177600.0,11.1195,11.1195,11.0848,11.1108,177600.0
2008-04-08 14:05:00,12.8,12.8,12.76,12.77,35000.0,11.1108,11.1108,11.0761,11.0848,35000.0
2008-04-08 14:10:00,12.77,12.77,12.74,12.76,30000.0,11.0848,11.0848,11.0587,11.0761,30000.0
2008-04-08 14:15:00,12.76,12.76,12.73,12.74,29500.0,11.0761,11.0761,11.0501,11.0587,29500.0
2008-04-08 14:20:00,12.73,12.74,12.69,12.7,176600.0,11.0501,11.0587,11.0153,11.024,176600.0
2008-04-08 14:25:00,12.71,12.74,12.68,12.74,44300.0,11.0327,11.0587,11.0067,11.0587,44300.0
2008-04-08 14:30:00,12.74,12.74,12.7,12.71,128300.0,11.0587,11.0587,11.024,11.0327,128300.0
2008-04-08 14:35:00,12.71,12.72,12.69,12.69,143200.0,11.0327,11.0414,11.0153,11.0153,143200.0
2008-04-08 14:40:00,12.7,12.71,12.69,12.7,26500.0,11.024,11.0327,11.0153,11.024,26500.0
2008-04-08 14:45:00,12.7,12.71,12.69,12.7,36300.0,11.024,11.0327,11.0153,11.024,36300.0
2008-04-08 14:50:00,12.7,12.74,12.69,12.69,133600.0,11.024,11.0587,11.0153,11.0153,133600.0
2008-04-08 14:55:00,12.7,12.73,12.69,12.73,156900.0,11.024,11.0501,11.0153,11.0501,156900.0
2008-04-08 15:00:00,12.72,12.73,12.66,12.67,138200.0,11.0414,11.0501,10.9893,10.998,138200.0
2008-04-08 15:05:00,12.67,12.69,12.66,12.69,38700.0,10.998,11.0153,10.9893,11.0153,38700.0
2008-04-08 15:10:00,12.69,12.7,12.68,12.7,32600.0,11.0153,11.024,11.0067,11.024,32600.0
2008-04-08 15:15:00,12.69,12.7,12.68,12.69,120000.0,11.0153,11.024,11.0067,11.0153,120000.0
2008-04-08 15:20:00,12.69,12.7,12.68,12.69,37400.0,11.0153,11.024,11.0067,11.0153,37400.0
2008-04-08 15:25:00,12.69,12.71,12.68,12.71,61700.0,11.0153,11.0327,11.0067,11.0327,61700.0
2008-04-08 15:30:00,12.7,12.74,12.69,12.7,135800.0,11.024,11.0587,11.0153,11.024,135800.0
2008-04-08 15:35:00,12.7,12.71,12.69,12.7,61400.0,11.024,11.0327,11.0153,11.024,61400.0
2008-04-08 15:40:00,12.69,12.7,12.67,12.69,94100.0,11.0153,11.024,10.998,11.0153,94100.0
2008-04-08 15:45:00,12.69,12.69,12.66,12.68,85300.0,11.0153,11.0153,10.9893,11.0067,85300.0
2008-04-08 15:50:00,12.69,12.7,12.68,12.69,327000.0,11.0153,11.024,11.0067,11.0153,327000.0
2008-04-08 15:55:00,12.69,12.7,12.66,12.67,332900.0,11.0153,11.024,10.9893,10.998,332900.0
2008-04-09 09:30:00,12.7,12.78,12.59,12.61,76000.0,11.024,11.0935,10.9285,10.9459,76000.0
2008-04-09 09:35:00,12.61,12.72,12.61,12.67,55200.0,10.9459,11.0414,10.9459,10.998,55200.0
2008-04-09 09:40:00,12.67,12.67,12.6,12.62,39800.0,10.998,10.998,10.9372,10.9546,39800.0
2008-04-09 09:45:00,12.61,12.68,12.6,12.66,26100.0,10.9459,11.0067,10.9372,10.9893,26100.0
2008-04-09 09:50:00,12.67,12.71,12.66,12.66,67500.0,10.998,11.0327,10.9893,10.9893,67500.0
2008-04-09 09:55:00,12.67,12.69,12.65,12.67,159600.0,10.998,11.0153,10.9806,10.998,159600.0
2008-04-09 10:00:00,12.67,12.68,12.62,12.67,87100.0,10.998,11.0067,10.9546,10.998,87100.0
2008-04-09 10:05:00,12.66,12.68,12.65,12.68,42400.0,10.9893,11.0067,10.9806,11.0067,42400.0
2008-04-09 10:10:00,12.68,12.7,12.67,12.7,31600.0,11.0067,11.024,10.998,11.024,31600.0
2008-04-09 10:15:00,12.7,12.71,12.69,12.71,41000.0,11.024,11.0327,11.0153,11.0327,41000.0
2008-04-09 10:20:00,12.71,12.73,12.71,12.73,26800.0,11.0327,11.0501,11.0327,11.0501,26800.0
2008-04-09 10:25:00,12.72,12.72,12.68,12.7,47800.0,11.0414,11.0414,11.0067,11.024,47800.0
2008-04-09 10:30:00,12.7,12.72,12.55,12.59,133300.0,11.024,11.0414,10.8938,10.9285,133300.0
2008-04-09 10:35:00,12.58,12.61,12.49,12.49,120700.0,10.9199,10.9459,10.8417,10.8417,120700.0
2008-04-09 10:40:00,12.5,12.52,12.46,12.49,122400.0,10.8504,10.8678,10.8157,10.8417,122400.0
2008-04-09 10:45:00,12.49,12.54,12.49,12.54,83000.0,10.8417,10.8851,10.8417,10.8851,83000.0
2008-04-09 10:50:00,12.54,12.54,12.52,12.53,97000.0,10.8851,10.8851,10.8678,10.8765,97000.0
2008-04-09 10:55:00,12.52,12.52,12.49,12.51,74400.0,10.8678,10.8678,10.8417,10.8591,74400.0
2008-04-09 11:00:00,12.52,12.52,12.48,12.49,153600.0,10.8678,10.8678,10.8331,10.8417,153600.0
2008-04-09 11:05:00,12.49,12.52,12.48,12.5,41700.0,10.8417,10.8678,10.8331,10.8504,41700.0
2008-04-09 11:10:00,12.5,12.52,12.48,12.48,91700.0,10.8504,10.8678,10.8331,10.8331,91700.0
2008-04-09 11:15:00,12.49,12.51,12.47,12.47,87200.0,10.8417,10.8591,10.8244,10.8244,87200.0
2008-04-09 11:20:00,12.48,12.48,12.41,12.42,211200.0,10.8331,10.8331,10.7723,10.781,211200.0
2008-04-09 11:25:00,12.42,12.45,12.39,12.45,102700.0,10.781,10.807,10.7549,10.807,102700.0
2008-04-09 11:30:00,12.45,12.46,12.43,12.45,75300.0,10.807,10.8157,10.7897,10.807,75300.0
2008-04-09 11:35:00,12.45,12.45,12.38,12.39,119600.0,10.807,10.807,10.7463,10.7549,119600.0
2008-04-09 11:40:00,12.4,12.43,12.39,12.43,104900.0,10.7636,10.7897,10.7549,10.7897,104900.0
2008-04-09 11:45:00,12.42,12.44,12.42,12.42,67600.0,10.781,10.7983,10.781,10.781,67600.0
2008-04-09 11:50:00,12.42,12.43,12.4,12.42,121800.0,10.781,10.7897,10.7636,10.781,121800.0
2008-04-09 11:55:00,12.43,12.46,12.41,12.45,74500.0,10.7897,10.8157,10.7723,10.807,74500.0
2008-04-09 12:00:00,12.45,12.46,12.39,12.42,115800.0,10.807,10.8157,10.7549,10.781,115800.0
2008-04-09 12:05:00,12.42,12.43,12.41,12.41,24300.0,10.781,10.7897,10.7723,10.7723,24300.0
2008-04-09 12:10:00,12.42,12.42,12.4,12.4,39200.0,10.781,10.781,10.7636,10.7636,39200.0
2008-04-09 12:15:00,12.41,12.41,12.39,12.4,34000.0,10.7723,10.7723,10.7549,10.7636,34000.0
2008-04-09 12:20:00,12.4,12.4,12.36,12.38,33400.0,10.7636,10.7636,10.7289,10.7463,33400.0
2008-04-09 12:25:00,12.39,12.41,12.38,12.39,25200.0,10.7549,10.7723,10.7463,10.7549,25200.0
2008-04-09 12:30:00,12.4,12.41,12.39,12.4,42300.0,10.7636,10.7723,10.7549,10.7636,42300.0
2008-04-09 12:35:00,12.4,12.42,12.38,12.39,56100.0,10.7636,10.781,10.7463,10.7549,56100.0
2008-04-09 12:40:00,12.4,12.41,12.39,12.4,27400.0,10.7636,10.7723,10.7549,10.7636,27400.0
2008-04-09 12:45:00,12.4,12.41,12.39,12.39,67000.0,10.7636,10.7723,10.7549,10.7549,67000.0
2008-04-09 12:50:00,12.39,12.41,12.38,12.39,51700.0,10.7549,10.7723,10.7463,10.7549,51700.0
2008-04-09 12:55:00,12.38,12.39,12.37,12.37,37300.0,10.7463,10.7549,10.7376,10.7376,37300.0
2008-04-09 13:00:00,12.37,12.41,12.37,12.41,50300.0,10.7376,10.7723,10.7376,10.7723,50300.0
2008-04-09 13:05:00,12.4,12.41,12.38,12.4,69500.0,10.7636,10.7723,10.7463,10.7636,69500.0
2008-04-09 13:10:00,12.41,12.42,12.4,12.41,38900.0,10.7723,10.781,10.7636,10.7723,38900.0
2008-04-09 13:15:00,12.42,12.42,12.4,12.42,51700.0,10.781,10.781,10.7636,10.781,51700.0
2008-04-09 13:20:00,12.41,12.42,12.41,12.41,16600.0,10.7723,10.781,10.7723,10.7723,16600.0
2008-04-09 13:25:00,12.41,12.42,12.4,12.41,49800.0,10.7723,10.781,10.7636,10.7723,49800.0
2008-04-09 13:30:00,12.4,12.41,12.39,12.4,71800.0,10.7636,10.7723,10.7549,10.7636,71800.0
2008-04-09 13:35:00,12.4,12.43,12.4,12.43,62700.0,10.7636,10.7897,10.7636,10.7897,62700.0
2008-04-09 13:40:00,12.43,12.45,12.42,12.44,48400.0,10.7897,10.807,10.781,10.7983,48400.0
2008-04-09 13:45:00,12.44,12.44,12.43,12.43,21100.0,10.7983,10.7983,10.7897,10.7897,21100.0
2008-04-09 13:50:00,12.43,12.44,12.42,12.43,34900.0,10.7897,10.7983,10.781,10.7897,34900.0
2008-04-09 13:55:00,12.43,12.44,12.41,12.44,49900.0,10.7897,10.7983,10.7723,10.7983,49900.0
2008-04-09 14:00:00,12.44,12.48,12.44,12.48,61900.0,10.7983,10.8331,10.7983,10.8331,61900.0
2008-04-09 14:05:00,12.47,12.49,12.47,12.47,41000.0,10.8244,10.8417,10.8244,10.8244,41000.0
2008-04-09 14:10:00,12.47,12.47,12.43,12.44,117700.0,10.8244,10.8244,10.7897,10.7983,117700.0
2008-04-09 14:15:00,12.45,12.45,12.42,12.43,43500.0,10.807,10.807,10.781,10.7897,43500.0
2008-04-09 14:20:00,12.42,12.44,12.42,12.44,123500.0,10.781,10.7983,10.781,10.7983,123500.0
2008-04-09 14:25:00,12.43,12.44,12.43,12.43,35000.0,10.7897,10.7983,10.7897,10.7897,35000.0
2008-04-09 14:30:00,12.44,12.44,12.42,12.42,61700.0,10.7983,10.7983,10.781,10.781,61700.0
2008-04-09 14:35:00,12.42,12.43,12.42,12.43,54300.0,10.781,10.7897,10.781,10.7897,54300.0
2008-04-09 14:40:00,12.43,12.43,12.42,12.42,58700.0,10.7897,10.7897,10.781,10.781,58700.0
2008-04-09 14:45:00,12.42,12.43,12.38,12.38,95800.0,10.781,10.7897,10.7463,10.7463,95800.0
2008-04-09 14:50:00,12.37,12.42,12.37,12.4,199400.0,10.7376,10.781,10.7376,10.7636,199400.0
2008-04-09 14:55:00,12.4,12.42,12.39,12.42,94800.0,10.7636,10.781,10.7549,10.781,94800.0
2008-04-09 15:00:00,12.41,12.43,12.4,12.42,91600.0,10.7723,10.7897,10.7636,10.781,91600.0
2008-04-09 15:05:00,12.42,12.44,12.42,12.42,94400.0,10.781,10.7983,10.781,10.781,94400.0
2008-04-09 15:10:00,12.42,12.43,12.39,12.41,131800.0,10.781,10.7897,10.7549,10.7723,131800.0
2008-04-09 15:15:00,12.41,12.47,12.4,12.46,234800.0,10.7723,10.8244,10.7636,10.8157,234800.0
2008-04-09 15:20:00,12.46,12.48,12.42,12.43,264700.0,10.8157,10.8331,10.781,10.7897,264700.0
2008-04-09 15:25:00,12.43,12.49,12.43,12.47,125900.0,10.7897,10.8417,10.7897,10.8244,125900.0
2008-04-09 15:30:00,12.48,12.51,12.45,12.51,89000.0,10.8331,10.8591,10.807,10.8591,89000.0
2008-04-09 15:35:00,12.51,12.53,12.51,12.52,113800.0,10.8591,10.8765,10.8591,10.8678,113800.0
2008-04-09 15:40:00,12.52,12.53,12.49,12.53,221800.0,10.8678,10.8765,10.8417,10.8765,221800.0
2008-04-09 15:45:00,12.52,12.54,12.51,12.53,166900.0,10.8678,10.8851,10.8591,10.8765,166900.0
2008-04-09 15:50:00,12.53,12.54,12.49,12.52,172000.0,10.8765,10.8851,10.8417,10.8678,172000.0
2008-04-09 15:55:00,12.51,12.52,12.48,12.49,149500.0,10.8591,10.8678,10.8331,10.8417,149500.0
2008-04-10 09:30:00,12.48,12.78,12.48,12.74,130900.0,10.8331,11.0935,10.8331,11.0587,130900.0
2008-04-10 09:35:00,12.74,12.75,12.6,12.6,111700.0,11.0587,11.0674,10.9372,10.9372,111700.0
2008-04-10 09:40:00,12.6,12.63,12.58,12.58,108000.0,10.9372,10.9633,10.9199,10.9199,108000.0
2008-04-10 09:45:00,12.59,12.62,12.58,12.59,63100.0,10.9285,10.9546,10.9199,10.9285,63100.0
2008-04-10 09:50:00,12.59,12.6,12.55,12.6,63900.0,10.9285,10.9372,10.8938,10.9372,63900.0
2008-04-10 09:55:00,12.59,12.6,12.58,12.6,45000.0,10.9285,10.9372,10.9199,10.9372,45000.0
2008-04-10 10:00:00,12.59,12.62,12.58,12.62,71100.0,10.9285,10.9546,10.9199,10.9546,71100.0
2008-04-10 10:05:00,12.62,12.75,12.61,12.7,149700.0,10.9546,11.0674,10.9459,11.024,149700.0
2008-04-10 10:10:00,12.69,12.74,12.68,12.73,54100.0,11.0153,11.0587,11.0067,11.0501,54100.0
2008-04-10 10:15:00,12.73,12.74,12.72,12.73,49800.0,11.0501,11.0587,11.0414,11.0501,49800.0
2008-04-10 10:20:00,12.72,12.79,12.7,12.78,100300.0,11.0414,11.1021,11.024,11.0935,100300.0
2008-04-10 10:25:00,12.78,12.83,12.78,12.83,154700.0,11.0935,11.1369,11.0935,11.1369,154700.0
2008-04-10 10:30:00,12.82,12.87,12.78,12.78,204500.0,11.1282,11.1716,11.0935,11.0935,204500.0
2008-04-10 10:35:00,12.77,12.78,12.71,12.72,100100.0,11.0848,11.0935,11.0327,11.0414,100100.0
2008-04-10 10:40:00,12.72,12.75,12.71,12.74,95600.0,11.0414,11.0674,11.0327,11.0587,95600.0
2008-04-10 10:45:00,12.75,12.79,12.75,12.79,43300.0,11.0674,11.1021,11.0674,11.1021,43300.0
2008-04-10 10:50:00,12.78,12.86,12.78,12.86,99600.0,11.0935,11.1629,11.0935,11.1629,99600.0
2008-04-10 10:55:00,12.85,12.86,12.85,12.85,29000.0,11.1542,11.1629,11.1542,11.1542,29000.0
2008-04-10 11:00:00,12.85,12.86,12.78,12.79,95400.0,11.1542,11.1629,11.0935,11.1021,95400.0
2008-04-10 11:05:00,12.78,12.8,12.78,12.8,60200.0,11.0935,11.1108,11.0935,11.1108,60200.0
2008-04-10 11:10:00,12.8,12.8,12.79,12.8,36600.0,11.1108,11.1108,11.1021,11.1108,36600.0
2008-04-10 11:15:00,12.79,12.8,12.77,12.8,89900.0,11.1021,11.1108,11.0848,11.1108,89900.0
2008-04-10 11:20:00,12.8,12.85,12.8,12.84,43000.0,11.1108,11.1542,11.1108,11.1455,43000.0
2008-04-10 11:25:00,12.83,12.84,12.77,12.77,43900.0,11.1369,11.1455,11.0848,11.0848,43900.0
2008-04-10 11:30:00,12.77,12.77,12.73,12.74,55400.0,11.0848,11.0848,11.0501,11.0587,55400.0
2008-04-10 11:35:00,12.74,12.82,12.73,12.82,72200.0,11.0587,11.1282,11.0501,11.1282,72200.0
2008-04-10 11:40:00,12.81,12.85,12.81,12.84,102400.0,11.1195,11.1542,11.1195,11.1455,102400.0
2008-04-10 11:45:00,12.85,12.86,12.82,12.82,64100.0,11.1542,11.1629,11.1282,11.1282,64100.0
2008-04-10 11:50:00,12.82,12.83,12.8,12.82,66700.0,11.1282,11.1369,11.1108,11.1282,66700.0
2008-04-10 11:55:00,12.82,12.85,12.82,12.85,15300.0,11.1282,11.1542,11.1282,11.1542,15300.0
2008-04-10 12:00:00,12.85,12.85,12.77,12.77,87600.0,11.1542,11.1542,11.0848,11.0848,87600.0
2008-04-10 12:05:00,12.78,12.78,12.76,12.76,85000.0,11.0935,11.0935,11.0761,11.0761,85000.0
2008-04-10 12:10:00,12.76,12.77,12.76,12.77,24700.0,11.0761,11.0848,11.0761,11.0848,24700.0
2008-04-10 12:15:00,12.77,12.77,12.75,12.76,54200.0,11.0848,11.0848,11.0674,11.0761,54200.0
2008-04-10 12:20:00,12.76,12.8,12.75,12.8,69900.0,11.0761,11.1108,11.0674,11.1108,69900.0
2008-04-10 12:25:00,12.8,12.82,12.79,12.8,68600.0,11.1108,11.1282,11.1021,11.1108,68600.0
2008-04-10 12:30:00,12.8,12.8,12.78,12.79,47400.0,11.1108,11.1108,11.0935,11.1021,47400.0
2008-04-10 12:35:00,12.79,12.79,12.77,12.79,49000.0,11.1021,11.1021,11.0848,11.1021,49000.0
2008-04-10 12:40:00,12.79,12.79,12.77,12.79,29800.0,11.1021,11.1021,11.0848,11.1021,29800.0
2008-04-10 12:45:00,12.78,12.79,12.71,12.73,123500.0,11.0935,11.1021,11.0327,11.0501,123500.0
2008-04-10 12:50:00,12.73,12.75,12.73,12.74,18800.0,11.0501,11.0674,11.0501,11.0587,18800.0
2008-04-10 12:55:00,12.74,12.77,12.74,12.76,37100.0,11.0587,11.0848,11.0587,11.0761,37100.0
2008-04-10 13:00:00,12.76,12.78,12.75,12.77,66300.0,11.0761,11.0935,11.0674,11.0848,66300.0
2008-04-10 13:05:00,12.77,12.8,12.77,12.79,40900.0,11.0848,11.1108,11.0848,11.1021,40900.0
2008-04-10 13:10:00,12.79,12.82,12.79,12.82,64100.0,11.1021,11.1282,11.1021,11.1282,64100.0
2008-04-10 13:15:00,12.82,12.84,12.79,12.8,79500.0,11.1282,11.1455,11.1021,11.1108,79500.0
2008-04-10 13:20:00,12.8,12.81,12.79,12.8,30200.0,11.1108,11.1195,11.1021,11.1108,30200.0
2008-04-10 13:25:00,12.81,12.81,12.8,12.81,32800.0,11.1195,11.1195,11.1108,11.1195,32800.0
2008-04-10 13:30:00,12.81,12.82,12.8,12.8,67100.0,11.1195,11.1282,11.1108,11.1108,67100.0
2008-04-10 13:35:00,12.81,12.82,12.81,12.81,44000.0,11.1195,11.1282,11.1195,11.1195,44000.0
2008-04-10 13:40:00,12.82,12.82,12.81,12.81,16800.0,11.1282,11.1282,11.1195,11.1195,16800.0
2008-04-10 13:45:00,12.81,12.83,12.81,12.83,50400.0,11.1195,11.1369,11.1195,11.1369,50400.0
2008-04-10 13:50:00,12.83,12.85,12.83,12.83,67800.0,11.1369,11.1542,11.1369,11.1369,67800.0
2008-04-10 13:55:00,12.84,12.85,12.83,12.84,62600.0,11.1455,11.1542,11.1369,11.1455,62600.0
2008-04-10 14:00:00,12.84,12.85,12.81,12.81,84600.0,11.1455,11.1542,11.1195,11.1195,84600.0
2008-04-10 14:05:00,12.81,12.83,12.81,12.83,43400.0,11.1195,11.1369,11.1195,11.1369,43400.0
2008-04-10 14:10:00,12.83,12.86,12.83,12.86,49900.0,11.1369,11.1629,11.1369,11.1629,49900.0
2008-04-10 14:15:00,12.86,12.87,12.85,12.86,43800.0,11.1629,11.1716,11.1542,11.1629,43800.0
2008-04-10 14:20:00,12.86,12.87,12.86,12.86,105700.0,11.1629,11.1716,11.1629,11.1629,105700.0
2008-04-10 14:25:00,12.86,12.87,12.83,12.84,82900.0,11.1629,11.1716,11.1369,11.1455,82900.0
2008-04-10 14:30:00,12.84,12.85,12.81,12.84,113000.0,11.1455,11.1542,11.1195,11.1455,113000.0
2008-04-10 14:35:00,12.84,12.86,12.84,12.86,49000.0,11.1455,11.1629,11.1455,11.1629,49000.0
2008-04-10 14:40:00,12.86,12.87,12.85,12.87,78900.0,11.1629,11.1716,11.1542,11.1716,78900.0
2008-04-10 14:45:00,12.87,12.88,12.87,12.88,35600.0,11.1716,11.1803,11.1716,11.1803,35600.0
2008-04-10 14:50:00,12.88,12.89,12.87,12.88,69400.0,11.1803,11.189,11.1716,11.1803,69400.0
2008-04-10 14:55:00,12.88,12.9,12.87,12.9,72100.0,11.1803,11.1976,11.1716,11.1976,72100.0
2008-04-10 15:00:00,12.9,12.9,12.89,12.9,92900.0,11.1976,11.1976,11.189,11.1976,92900.0
2008-04-10 15:05:00,12.9,12.9,12.89,12.89,93500.0,11.1976,11.1976,11.189,11.189,93500.0
2008-04-10 15:10:00,12.89,12.9,12.87,12.87,63800.0,11.189,11.1976,11.1716,11.1716,63800.0
2008-04-10 15:15:00,12.87,12.88,12.87,12.88,60100.0,11.1716,11.1803,11.1716,11.1803,60100.0
2008-04-10 15:20:00,12.87,12.88,12.87,12.87,51500.0,11.1716,11.1803,11.1716,11.1716,51500.0
2008-04-10 15:25:00,12.87,12.88,12.87,12.87,43600.0,11.1716,11.1803,11.1716,11.1716,43600.0
2008-04-10 15:30:00,12.87,12.88,12.79,12.8,173800.0,11.1716,11.1803,11.1021,11.1108,173800.0
2008-04-10 15:35:00,12.8,12.81,12.8,12.81,45100.0,11.1108,11.1195,11.1108,11.1195,45100.0
2008-04-10 15:40:00,12.81,12.82,12.8,12.81,66500.0,11.1195,11.1282,11.1108,11.1195,66500.0
2008-04-10 15:45:00,12.81,12.82,12.8,12.81,180000.0,11.1195,11.1282,11.1108,11.1195,180000.0
2008-04-10 15:50:00,12.81,12.84,12.81,12.83,179300.0,11.1195,11.1455,11.1195,11.1369,179300.0
2008-04-10 15:55:00,12.84,12.97,12.83,12.95,628700.0,11.1455,11.2584,11.1369,11.241,628700.0
2008-04-11 09:30:00,12.86,12.86,12.63,12.79,381200.0,11.1629,11.1629,10.9633,11.1021,381200.0
2008-04-11 09:35:00,12.79,12.81,12.75,12.8,94800.0,11.1021,11.1195,11.0674,11.1108,94800.0
2008-04-11 09:40:00,12.8,12.89,12.79,12.83,124000.0,11.1108,11.189,11.1021,11.1369,124000.0
2008-04-11 09:45:00,12.84,12.84,12.73,12.73,110300.0,11.1455,11.1455,11.0501,11.0501,110300.0
2008-04-11 09:50:00,12.73,12.76,12.73,12.75,95400.0,11.0501,11.0761,11.0501,11.0674,95400.0
2008-04-11 09:55:00,12.75,12.76,12.69,12.69,162700.0,11.0674,11.0761,11.0153,11.0153,162700.0
2008-04-11 10:00:00,12.69,12.72,12.63,12.64,145400.0,11.0153,11.0414,10.9633,10.9719,145400.0
2008-04-11 10:05:00,12.64,12.67,12.62,12.63,93600.0,10.9719,10.998,10.9546,10.9633,93600.0
2008-04-11 10:10:00,12.63,12.73,12.62,12.72,280900.0,10.9633,11.0501,10.9546,11.0414,280900.0
2008-04-11 10:15:00,12.72,12.74,12.69,12.73,183700.0,11.0414,11.0587,11.0153,11.0501,183700.0
2008-04-11 10:20:00,12.73,12.74,12.72,12.73,102600.0,11.0501,11.0587,11.0414,11.0501,102600.0
2008-04-11 10:25:00,12.72,12.73,12.68,12.7,82600.0,11.0414,11.0501,11.0067,11.024,82600.0
2008-04-11 10:30:00,12.71,12.74,12.7,12.72,80500.0,11.0327,11.0587,11.024,11.0414,80500.0
2008-04-11 10:35:00,12.72,12.74,12.71,12.71,66100.0,11.0414,11.0587,11.0327,11.0327,66100.0
2008-04-11 10:40:00,12.71,12.75,12.71,12.75,66600.0,11.0327,11.0674,11.0327,11.0674,66600.0
2008-04-11 10:45:00,12.75,12.84,12.74,12.84,179300.0,11.0674,11.1455,11.0587,11.1455,179300.0
2008-04-11 10:50:00,12.84,12.9,12.84,12.9,97600.0,11.1455,11.1976,11.1455,11.1976,97600.0
2008-04-11 10:55:00,12.89,12.92,12.88,12.89,95400.0,11.189,11.215,11.1803,11.189,95400.0
2008-04-11 11:00:00,12.89,12.9,12.84,12.85,175700.0,11.189,11.1976,11.1455,11.1542,175700.0
2008-04-11 11:05:00,12.85,12.94,12.85,12.93,112600.0,11.1542,11.2324,11.1542,11.2237,112600.0
2008-04-11 11:10:00,12.92,12.92,12.85,12.88,103100.0,11.215,11.215,11.1542,11.1803,103100.0
2008-04-11 11:15:00,12.88,12.88,12.81,12.83,86200.0,11.1803,11.1803,11.1195,11.1369,86200.0
2008-04-11 11:20:00,12.84,12.85,12.81,12.82,94200.0,11.1455,11.1542,11.1195,11.1282,94200.0
2008-04-11 11:25:00,12.82,12.83,12.8,12.81,104700.0,11.1282,11.1369,11.1108,11.1195,104700.0
2008-04-11 11:30:00,12.81,12.84,12.81,12.83,45900.0,11.1195,11.1455,11.1195,11.1369,45900.0
2008-04-11 11:35:00,12.83,12.84,12.83,12.83,35300.0,11.1369,11.1455,11.1369,11.1369,35300.0
2008-04-11 11:40:00,12.84,12.84,12.83,12.84,136200.0,11.1455,11.1455,11.1369,11.1455,136200.0
2008-04-11 11:45:00,12.84,12.86,12.83,12.84,40100.0,11.1455,11.1629,11.1369,11.1455,40100.0
2008-04-11 11:50:00,12.84,12.85,12.84,12.84,41900.0,11.1455,11.1542,11.1455,11.1455,41900.0
2008-04-11 11:55:00,12.85,12.89,12.84,12.88,141700.0,11.1542,11.189,11.1455,11.1803,141700.0
2008-04-11 12:00:00,12.88,12.88,12.85,12.86,84400.0,11.1803,11.1803,11.1542,11.1629,84400.0
2008-04-11 12:05:00,12.86,12.88,12.81,12.86,96900.0,11.1629,11.1803,11.1195,11.1629,96900.0
2008-04-11 12:10:00,12.86,12.87,12.86,12.86,18300.0,11.1629,11.1716,11.1629,11.1629,18300.0
2008-04-11 12:15:00,12.86,12.87,12.86,12.87,24900.0,11.1629,11.1716,11.1629,11.1716,24900.0
2008-04-11 12:20:00,12.87,12.87,12.85,12.85,205100.0,11.1716,11.1716,11.1542,11.1542,205100.0
2008-04-11 12:25:00,12.84,12.85,12.81,12.81,53100.0,11.1455,11.1542,11.1195,11.1195,53100.0
2008-04-11 12:30:00,12.81,12.82,12.8,12.8,51600.0,11.1195,11.1282,11.1108,11.1108,51600.0
2008-04-11 12:35:00,12.8,12.81,12.79,12.79,33000.0,11.1108,11.1195,11.1021,11.1021,33000.0
2008-04-11 12:40:00,12.79,12.8,12.79,12.79,24300.0,11.1021,11.1108,11.1021,11.1021,24300.0
2008-04-11 12:45:00,12.79,12.8,12.79,12.8,36900.0,11.1021,11.1108,11.1021,11.1108,36900.0
2008-04-11 12:50:00,12.8,12.81,12.78,12.78,83300.0,11.1108,11.1195,11.0935,11.0935,83300.0
2008-04-11 12:55:00,12.79,12.79,12.77,12.78,68500.0,11.1021,11.1021,11.0848,11.0935,68500.0
2008-04-11 13:00:00,12.77,12.78,12.77,12.78,38500.0,11.0848,11.0935,11.0848,11.0935,38500.0
2008-04-11 13:05:00,12.78,12.78,12.77,12.77,8400.0,11.0935,11.0935,11.0848,11.0848,8400.0
2008-04-11 13:10:00,12.78,12.78,12.77,12.77,52100.0,11.0935,11.0935,11.0848,11.0848,52100.0
2008-04-11 13:15:00,12.77,12.78,12.77,12.77,39600.0,11.0848,11.0935,11.0848,11.0848,39600.0
2008-04-11 13:20:00,12.77,12.78,12.77,12.77,14900.0,11.0848,11.0935,11.0848,11.0848,14900.0
2008-04-11 13:25:00,12.78,12.78,12.75,12.76,50000.0,11.0935,11.0935,11.0674,11.0761,50000.0
2008-04-11 13:30:00,12.75,12.76,12.72,12.72,45600.0,11.0674,11.0761,11.0414,11.0414,45600.0
2008-04-11 13:35:00,12.73,12.74,12.72,12.74,128000.0,11.0501,11.0587,11.0414,11.0587,128000.0
2008-04-11 13:40:00,12.74,12.76,12.74,12.74,32000.0,11.0587,11.0761,11.0587,11.0587,32000.0
2008-04-11 13:45:00,12.75,12.75,12.74,12.74,37400.0,11.0674,11.0674,11.0587,11.0587,37400.0
2008-04-11 13:50:00,12.75,12.75,12.74,12.74,33100.0,11.0674,11.0674,11.0587,11.0587,33100.0
2008-04-11 13:55:00,12.74,12.75,12.73,12.73,75700.0,11.0587,11.0674,11.0501,11.0501,75700.0
2008-04-11 14:00:00,12.73,12.74,12.73,12.73,85200.0,11.0501,11.0587,11.0501,11.0501,85200.0
2008-04-11 14:05:00,12.74,12.76,12.73,12.76,200200.0,11.0587,11.0761,11.0501,11.0761,200200.0
2008-04-11 14:10:00,12.76,12.76,12.75,12.75,35600.0,11.0761,11.0761,11.0674,11.0674,35600.0
2008-04-11 14:15:00,12.76,12.76,12.74,12.74,93500.0,11.0761,11.0761,11.0587,11.0587,93500.0
2008-04-11 14:20:00,12.74,12.75,12.73,12.73,31400.0,11.0587,11.0674,11.0501,11.0501,31400.0
2008-04-11 14:25:00,12.74,12.76,12.72,12.76,91600.0,11.0587,11.0761,11.0414,11.0761,91600.0
2008-04-11 14:30:00,12.76,12.76,12.74,12.74,31800.0,11.0761,11.0761,11.0587,11.0587,31800.0
2008-04-11 14:35:00,12.75,12.75,12.73,12.74,21100.0,11.0674,11.0674,11.0501,11.0587,21100.0
2008-04-11 14:40:00,12.73,12.74,12.71,12.72,52700.0,11.0501,11.0587,11.0327,11.0414,52700.0
2008-04-11 14:45:00,12.72,12.73,12.71,12.73,37000.0,11.0414,11.0501,11.0327,11.0501,37000.0
2008-04-11 14:50:00,12.73,12.76,12.73,12.76,78400.0,11.0501,11.0761,11.0501,11.0761,78400.0
2008-04-11 14:55:00,12.76,12.76,12.73,12.73,50600.0,11.0761,11.0761,11.0501,11.0501,50600.0
2008-04-11 15:00:00,12.74,12.74,12.71,12.71,46000.0,11.0587,11.0587,11.0327,11.0327,46000.0
2008-04-11 15:05:00,12.72,12.73,12.71,12.71,59300.0,11.0414,11.0501,11.0327,11.0327,59300.0
2008-04-11 15:10:00,12.71,12.72,12.68,12.68,109300.0,11.0327,11.0414,11.0067,11.0067,109300.0
2008-04-11 15:15:00,12.68,12.69,12.68,12.68,68900.0,11.0067,11.0153,11.0067,11.0067,68900.0
2008-04-11 15:20:00,12.68,12.69,12.68,12.68,92600.0,11.0067,11.0153,11.0067,11.0067,92600.0
2008-04-11 15:25:00,12.69,12.73,12.68,12.73,62300.0,11.0153,11.0501,11.0067,11.0501,62300.0
2008-04-11 15:30:00,12.73,12.73,12.69,12.69,55800.0,11.0501,11.0501,11.0153,11.0153,55800.0
2008-04-11 15:35:00,12.69,12.7,12.64,12.65,150900.0,11.0153,11.024,10.9719,10.9806,150900.0
2008-04-11 15:40:00,12.64,12.67,12.64,12.65,105000.0,10.9719,10.998,10.9719,10.9806,105000.0
2008-04-11 15:45:00,12.66,12.66,12.65,12.66,129400.0,10.9893,10.9893,10.9806,10.9893,129400.0
2008-04-11 15:50:00,12.65,12.65,12.58,12.65,409500.0,10.9806,10.9806,10.9199,10.9806,409500.0
2008-04-11 15:55:00,12.65,12.69,12.64,12.65,297600.0,10.9806,11.0153,10.9719,10.9806,297600.0
2008-04-14 09:30:00,12.67,12.9,12.67,12.72,221000.0,10.998,11.1976,10.998,11.0414,221000.0
2008-04-14 09:35:00,12.73,12.8,12.72,12.78,77700.0,11.0501,11.1108,11.0414,11.0935,77700.0
2008-04-14 09:40:00,12.78,12.79,12.69,12.69,114800.0,11.0935,11.1021,11.0153,11.0153,114800.0
2008-04-14 09:45:00,12.69,12.7,12.65,12.67,191700.0,11.0153,11.024,10.9806,10.998,191700.0
2008-04-14 09:50:00,12.67,12.71,12.63,12.67,186900.0,10.998,11.0327,10.9633,10.998,186900.0
2008-04-14 09:55:00,12.66,12.68,12.65,12.68,124700.0,10.9893,11.0067,10.9806,11.0067,124700.0
2008-04-14 10:00:00,12.68,12.72,12.68,12.72,98300.0,11.0067,11.0414,11.0067,11.0414,98300.0
2008-04-14 10:05:00,12.72,12.73,12.67,12.69,60400.0,11.0414,11.0501,10.998,11.0153,60400.0
2008-04-14 10:10:00,12.69,12.69,12.67,12.68,52900.0,11.0153,11.0153,10.998,11.0067,52900.0
2008-04-14 10:15:00,12.68,12.71,12.67,12.7,105300.0,11.0067,11.0327,10.998,11.024,105300.0
2008-04-14 10:20:00,12.7,12.72,12.67,12.67,81400.0,11.024,11.0414,10.998,10.998,81400.0
2008-04-14 10:25:00,12.68,12.71,12.67,12.71,31200.0,11.0067,11.0327,10.998,11.0327,31200.0
2008-04-14 10:30:00,12.7,12.74,12.7,12.73,52200.0,11.024,11.0587,11.024,11.0501,52200.0
2008-04-14 10:35:00,12.74,12.75,12.73,12.74,53800.0,11.0587,11.0674,11.0501,11.0587,53800.0
2008-04-14 10:40:00,12.73,12.74,12.72,12.73,56000.0,11.0501,11.0587,11.0414,11.0501,56000.0
2008-04-14 10:45:00,12.73,12.76,12.72,12.72,90200.0,11.0501,11.0761,11.0414,11.0414,90200.0
2008-04-14 10:50:00,12.71,12.71,12.67,12.68,110600.0,11.0327,11.0327,10.998,11.0067,110600.0
2008-04-14 10:55:00,12.68,12.77,12.67,12.77,94200.0,11.0067,11.0848,10.998,11.0848,94200.0
2008-04-14 11:00:00,12.77,12.79,12.72,12.73,158300.0,11.0848,11.1021,11.0414,11.0501,158300.0
2008-04-14 11:05:00,12.73,12.73,12.68,12.68,45000.0,11.0501,11.0501,11.0067,11.0067,45000.0
2008-04-14 11:10:00,12.68,12.7,12.68,12.69,44300.0,11.0067,11.024,11.0067,11.0153,44300.0
2008-04-14 11:15:00,12.7,12.7,12.68,12.68,51800.0,11.024,11.024,11.0067,11.0067,51800.0
2008-04-14 11:20:00,12.68,12.69,12.68,12.68,18700.0,11.0067,11.0153,11.0067,11.0067,18700.0
2008-04-14 11:25:00,12.68,12.7,12.68,12.68,127000.0,11.0067,11.024,11.0067,11.0067,127000.0
2008-04-14 11:30:00,12.69,12.69,12.68,12.69,43700.0,11.0153,11.0153,11.0067,11.0153,43700.0
2008-04-14 11:35:00,12.69,12.69,12.68,12.68,57700.0,11.0153,11.0153,11.0067,11.0067,57700.0
2008-04-14 11:40:00,12.69,12.74,12.68,12.73,87900.0,11.0153,11.0587,11.0067,11.0501,87900.0
2008-04-14 11:45:00,12.73,12.73,12.72,12.73,56000.0,11.0501,11.0501,11.0414,11.0501,56000.0
2008-04-14 11:50:00,12.72,12.73,12.71,12.71,28200.0,11.0414,11.0501,11.0327,11.0327,28200.0
2008-04-14 11:55:00,12.72,12.74,12.7,12.74,34800.0,11.0414,11.0587,11.024,11.0587,34800.0
2008-04-14 12:00:00,12.74,12.75,12.73,12.75,38500.0,11.0587,11.0674,11.0501,11.0674,38500.0
2008-04-14 12:05:00,12.74,12.75,12.72,12.73,27000.0,11.0587,11.0674,11.0414,11.0501,27000.0
2008-04-14 12:10:00,12.73,12.75,12.72,12.74,36100.0,11.0501,11.0674,11.0414,11.0587,36100.0
2008-04-14 12:15:00,12.73,12.74,12.68,12.68,50300.0,11.0501,11.0587,11.0067,11.0067,50300.0
2008-04-14 12:20:00,12.69,12.69,12.68,12.69,30600.0,11.0153,11.0153,11.0067,11.0153,30600.0
2008-04-14 12:25:00,12.69,12.75,12.68,12.75,106400.0,11.0153,11.0674,11.0067,11.0674,106400.0
2008-04-14 12:30:00,12.75,12.75,12.73,12.73,82400.0,11.0674,11.0674,11.0501,11.0501,82400.0
2008-04-14 12:35:00,12.74,12.74,12.73,12.74,14100.0,11.0587,11.0587,11.0501,11.0587,14100.0
2008-04-14 12:40:00,12.73,12.75,12.71,12.71,62400.0,11.0501,11.0674,11.0327,11.0327,62400.0
2008-04-14 12:45:00,12.71,12.72,12.7,12.7,36200.0,11.0327,11.0414,11.024,11.024,36200.0
2008-04-14 12:50:00,12.71,12.74,12.71,12.73,53000.0,11.0327,11.0587,11.0327,11.0501,53000.0
2008-04-14 12:55:00,12.74,12.74,12.73,12.73,45100.0,11.0587,11.0587,11.0501,11.0501,45100.0
2008-04-14 13:00:00,12.73,12.74,12.73,12.74,15000.0,11.0501,11.0587,11.0501,11.0587,15000.0
2008-04-14 13:05:00,12.74,12.78,12.73,12.78,83200.0,11.0587,11.0935,11.0501,11.0935,83200.0
2008-04-14 13:10:00,12.78,12.8,12.78,12.8,42700.0,11.0935,11.1108,11.0935,11.1108,42700.0
2008-04-14 13:15:00,12.8,12.82,12.79,12.81,107000.0,11.1108,11.1282,11.1021,11.1195,107000.0
2008-04-14 13:20:00,12.81,12.83,12.81,12.82,96300.0,11.1195,11.1369,11.1195,11.1282,96300.0
2008-04-14 13:25:00,12.83,12.83,12.82,12.82,41200.0,11.1369,11.1369,11.1282,11.1282,41200.0
2008-04-14 13:30:00,12.83,12.85,12.82,12.82,88100.0,11.1369,11.1542,11.1282,11.1282,88100.0
2008-04-14 13:35:00,12.83,12.83,12.79,12.79,38800.0,11.1369,11.1369,11.1021,11.1021,38800.0
2008-04-14 13:40:00,12.79,12.83,12.79,12.82,68500.0,11.1021,11.1369,11.1021,11.1282,68500.0
2008-04-14 13:45:00,12.82,12.82,12.77,12.77,35500.0,11.1282,11.1282,11.0848,11.0848,35500.0
2008-04-14 13:50:00,12.77,12.77,12.76,12.76,21300.0,11.0848,11.0848,11.0761,11.0761,21300.0
2008-04-14 13:55:00,12.77,12.77,12.76,12.77,28500.0,11.0848,11.0848,11.0761,11.0848,28500.0
2008-04-14 14:00:00,12.77,12.77,12.76,12.77,28700.0,11.0848,11.0848,11.0761,11.0848,28700.0
2008-04-14 14:05:00,12.77,12.77,12.75,12.76,38100.0,11.0848,11.0848,11.0674,11.0761,38100.0
2008-04-14 14:10:00,12.76,12.77,12.75,12.77,51800.0,11.0761,11.0848,11.0674,11.0848,51800.0
2008-04-14 14:15:00,12.77,12.77,12.73,12.73,121300.0,11.0848,11.0848,11.0501,11.0501,121300.0
2008-04-14 14:20:00,12.73,12.76,12.73,12.73,82700.0,11.0501,11.0761,11.0501,11.0501,82700.0
2008-04-14 14:25:00,12.73,12.75,12.73,12.74,59100.0,11.0501,11.0674,11.0501,11.0587,59100.0
2008-04-14 14:30:00,12.74,12.75,12.73,12.75,41000.0,11.0587,11.0674,11.0501,11.0674,41000.0
2008-04-14 14:35:00,12.74,12.75,12.74,12.74,20900.0,11.0587,11.0674,11.0587,11.0587,20900.0
2008-04-14 14:40:00,12.75,12.75,12.74,12.75,32200.0,11.0674,11.0674,11.0587,11.0674,32200.0
2008-04-14 14:45:00,12.75,12.75,12.74,12.74,46300.0,11.0674,11.0674,11.0587,11.0587,46300.0
2008-04-14 14:50:00,12.73,12.74,12.7,12.72,63900.0,11.0501,11.0587,11.024,11.0414,63900.0
2008-04-14 14:55:00,12.71,12.73,12.71,12.73,32000.0,11.0327,11.0501,11.0327,11.0501,32000.0
2008-04-14 15:00:00,12.72,12.73,12.71,12.72,41600.0,11.0414,11.0501,11.0327,11.0414,41600.0
2008-04-14 15:05:00,12.72,12.72,12.69,12.7,73100.0,11.0414,11.0414,11.0153,11.024,73100.0
2008-04-14 15:10:00,12.7,12.7,12.69,12.7,35100.0,11.024,11.024,11.0153,11.024,35100.0
2008-04-14 15:15:00,12.69,12.71,12.69,12.7,68900.0,11.0153,11.0327,11.0153,11.024,68900.0
2008-04-14 15:20:00,12.7,12.71,12.7,12.7,64000.0,11.024,11.0327,11.024,11.024,64000.0
2008-04-14 15:25:00,12.7,12.71,12.68,12.68,57100.0,11.024,11.0327,11.0067,11.0067,57100.0
2008-04-14 15:30:00,12.68,12.68,12.66,12.67,94800.0,11.0067,11.0067,10.9893,10.998,94800.0
2008-04-14 15:35:00,12.68,12.68,12.67,12.67,32200.0,11.0067,11.0067,10.998,10.998,32200.0
2008-04-14 15:40:00,12.67,12.72,12.67,12.72,141800.0,10.998,11.0414,10.998,11.0414,141800.0
2008-04-14 15:45:00,12.72,12.74,12.71,12.73,112200.0,11.0414,11.0587,11.0327,11.0501,112200.0
2008-04-14 15:50:00,12.72,12.73,12.71,12.72,123400.0,11.0414,11.0501,11.0327,11.0414,123400.0
2008-04-14 15:55:00,12.71,12.73,12.71,12.71,137300.0,11.0327,11.0501,11.0327,11.0327,137300.0
2008-04-15 09:30:00,12.82,12.94,12.77,12.84,189500.0,11.1282,11.2324,11.0848,11.1455,189500.0
2008-04-15 09:35:00,12.85,12.88,12.65,12.66,185300.0,11.1542,11.1803,10.9806,10.9893,185300.0
2008-04-15 09:40:00,12.66,12.78,12.65,12.73,117200.0,10.9893,11.0935,10.9806,11.0501,117200.0
2008-04-15 09:45:00,12.72,12.73,12.66,12.66,95300.0,11.0414,11.0501,10.9893,10.9893,95300.0
2008-04-15 09:50:00,12.65,12.66,12.62,12.65,73500.0,10.9806,10.9893,10.9546,10.9806,73500.0
2008-04-15 09:55:00,12.65,12.68,12.61,12.61,69300.0,10.9806,11.0067,10.9459,10.9459,69300.0
2008-04-15 10:00:00,12.62,12.62,12.59,12.59,68900.0,10.9546,10.9546,10.9285,10.9285,68900.0
2008-04-15 10:05:00,12.59,12.6,12.53,12.54,92100.0,10.9285,10.9372,10.8765,10.8851,92100.0
2008-04-15 10:10:00,12.54,12.56,12.53,12.53,84300.0,10.8851,10.9025,10.8765,10.8765,84300.0
2008-04-15 10:15:00,12.54,12.54,12.45,12.46,118300.0,10.8851,10.8851,10.807,10.8157,118300.0
2008-04-15 10:20:00,12.46,12.46,12.4,12.41,130800.0,10.8157,10.8157,10.7636,10.7723,130800.0
2008-04-15 10:25:00,12.41,12.42,12.37,12.42,194100.0,10.7723,10.781,10.7376,10.781,194100.0
2008-04-15 10:30:00,12.43,12.49,12.42,12.48,73500.0,10.7897,10.8417,10.781,10.8331,73500.0
2008-04-15 10:35:00,12.48,12.54,12.47,12.53,66500.0,10.8331,10.8851,10.8244,10.8765,66500.0
2008-04-15 10:40:00,12.53,12.54,12.48,12.51,71300.0,10.8765,10.8851,10.8331,10.8591,71300.0
2008-04-15 10:45:00,12.51,12.51,12.46,12.48,80400.0,10.8591,10.8591,10.8157,10.8331,80400.0
2008-04-15 10:50:00,12.48,12.48,12.39,12.39,213400.0,10.8331,10.8331,10.7549,10.7549,213400.0
2008-04-15 10:55:00,12.4,12.46,12.39,12.46,121500.0,10.7636,10.8157,10.7549,10.8157,121500.0
2008-04-15 11:00:00,12.46,12.46,12.39,12.41,125300.0,10.8157,10.8157,10.7549,10.7723,125300.0
2008-04-15 11:05:00,12.42,12.42,12.36,12.37,113300.0,10.781,10.781,10.7289,10.7376,113300.0
2008-04-15 11:10:00,12.38,12.4,12.37,12.37,85300.0,10.7463,10.7636,10.7376,10.7376,85300.0
2008-04-15 11:15:00,12.37,12.38,12.35,12.35,63300.0,10.7376,10.7463,10.7202,10.7202,63300.0
2008-04-15 11:20:00,12.36,12.42,12.34,12.42,101500.0,10.7289,10.781,10.7115,10.781,101500.0
2008-04-15 11:25:00,12.42,12.42,12.34,12.36,82300.0,10.781,10.781,10.7115,10.7289,82300.0
2008-04-15 11:30:00,12.36,12.38,12.35,12.37,80100.0,10.7289,10.7463,10.7202,10.7376,80100.0
2008-04-15 11:35:00,12.37,12.39,12.37,12.38,54400.0,10.7376,10.7549,10.7376,10.7463,54400.0
2008-04-15 11:40:00,12.39,12.39,12.35,12.35,66600.0,10.7549,10.7549,10.7202,10.7202,66600.0
2008-04-15 11:45:00,12.35,12.37,12.35,12.36,98900.0,10.7202,10.7376,10.7202,10.7289,98900.0
2008-04-15 11:50:00,12.37,12.38,12.36,12.37,58800.0,10.7376,10.7463,10.7289,10.7376,58800.0
2008-04-15 11:55:00,12.36,12.38,12.31,12.31,85600.0,10.7289,10.7463,10.6855,10.6855,85600.0
2008-04-15 12:00:00,12.32,12.32,12.27,12.27,122000.0,10.6942,10.6942,10.6508,10.6508,122000.0
2008-04-15 12:05:00,12.27,12.27,12.2,12.21,175000.0,10.6508,10.6508,10.59,10.5987,175000.0
2008-04-15 12:10:00,12.22,12.22,12.17,12.17,129500.0,10.6074,10.6074,10.564,10.564,129500.0
2008-04-15 12:15:00,12.18,12.19,12.15,12.16,127400.0,10.5726,10.5813,10.5466,10.5553,127400.0
2008-04-15 12:20:00,12.17,12.17,12.06,12.09,351800.0,10.564,10.564,10.4685,10.4945,351800.0
2008-04-15 12:25:00,12.09,12.19,12.09,12.19,119600.0,10.4945,10.5813,10.4945,10.5813,119600.0
2008-04-15 12:30:00,12.19,12.24,12.19,12.24,106200.0,10.5813,10.6247,10.5813,10.6247,106200.0
2008-04-15 12:35:00,12.24,12.27,12.23,12.25,111200.0,10.6247,10.6508,10.616,10.6334,111200.0
2008-04-15 12:40:00,12.24,12.25,12.2,12.2,71400.0,10.6247,10.6334,10.59,10.59,71400.0
2008-04-15 12:45:00,12.2,12.22,12.18,12.22,106900.0,10.59,10.6074,10.5726,10.6074,106900.0
2008-04-15 12:50:00,12.21,12.24,12.21,12.23,29800.0,10.5987,10.6247,10.5987,10.616,29800.0
2008-04-15 12:55:00,12.24,12.25,12.22,12.22,57600.0,10.6247,10.6334,10.6074,10.6074,57600.0
2008-04-15 13:00:00,12.22,12.27,12.21,12.26,55800.0,10.6074,10.6508,10.5987,10.6421,55800.0
2008-04-15 13:05:00,12.27,12.29,12.27,12.28,48700.0,10.6508,10.6681,10.6508,10.6595,48700.0
2008-04-15 13:10:00,12.27,12.28,12.24,12.28,88400.0,10.6508,10.6595,10.6247,10.6595,88400.0
2008-04-15 13:15:00,12.28,12.29,12.28,12.28,51600.0,10.6595,10.6681,10.6595,10.6595,51600.0
2008-04-15 13:20:00,12.28,12.3,12.28,12.29,52600.0,10.6595,10.6768,10.6595,10.6681,52600.0
2008-04-15 13:25:00,12.29,12.3,12.27,12.28,85600.0,10.6681,10.6768,10.6508,10.6595,85600.0
2008-04-15 13:30:00,12.28,12.28,12.26,12.28,94900.0,10.6595,10.6595,10.6421,10.6595,94900.0
2008-04-15 13:35:00,12.28,12.3,12.28,12.28,45600.0,10.6595,10.6768,10.6595,10.6595,45600.0
2008-04-15 13:40:00,12.28,12.31,12.28,12.31,63100.0,10.6595,10.6855,10.6595,10.6855,63100.0
2008-04-15 13:45:00,12.31,12.39,12.31,12.34,165100.0,10.6855,10.7549,10.6855,10.7115,165100.0
2008-04-15 13:50:00,12.34,12.39,12.33,12.39,132800.0,10.7115,10.7549,10.7029,10.7549,132800.0
2008-04-15 13:55:00,12.4,12.43,12.33,12.38,363200.0,10.7636,10.7897,10.7029,10.7463,363200.0
2008-04-15 14:00:00,12.38,12.38,12.33,12.36,83600.0,10.7463,10.7463,10.7029,10.7289,83600.0
2008-04-15 14:05:00,12.35,12.4,12.34,12.37,121300.0,10.7202,10.7636,10.7115,10.7376,121300.0
2008-04-15 14:10:00,12.36,12.37,12.35,12.35,26900.0,10.7289,10.7376,10.7202,10.7202,26900.0
2008-04-15 14:15:00,12.36,12.36,12.34,12.36,81500.0,10.7289,10.7289,10.7115,10.7289,81500.0
2008-04-15 14:20:00,12.36,12.36,12.34,12.34,53400.0,10.7289,10.7289,10.7115,10.7115,53400.0
2008-04-15 14:25:00,12.33,12.35,12.33,12.35,28300.0,10.7029,10.7202,10.7029,10.7202,28300.0
2008-04-15 14:30:00,12.35,12.39,12.34,12.36,49800.0,10.7202,10.7549,10.7115,10.7289,49800.0
2008-04-15 14:35:00,12.37,12.38,12.36,12.37,26600.0,10.7376,10.7463,10.7289,10.7376,26600.0
2008-04-15 14:40:00,12.38,12.38,12.36,12.37,66600.0,10.7463,10.7463,10.7289,10.7376,66600.0
2008-04-15 14:45:00,12.37,12.38,12.36,12.37,18000.0,10.7376,10.7463,10.7289,10.7376,18000.0
2008-04-15 14:50:00,12.37,12.38,12.37,12.37,20200.0,10.7376,10.7463,10.7376,10.7376,20200.0
2008-04-15 14:55:00,12.38,12.39,12.37,12.39,47900.0,10.7463,10.7549,10.7376,10.7549,47900.0
2008-04-15 15:00:00,12.38,12.4,12.38,12.39,37500.0,10.7463,10.7636,10.7463,10.7549,37500.0
2008-04-15 15:05:00,12.4,12.4,12.39,12.39,59700.0,10.7636,10.7636,10.7549,10.7549,59700.0
2008-04-15 15:10:00,12.39,12.44,12.39,12.39,104900.0,10.7549,10.7983,10.7549,10.7549,104900.0
2008-04-15 15:15:00,12.38,12.41,12.36,12.4,141200.0,10.7463,10.7723,10.7289,10.7636,141200.0
2008-04-15 15:20:00,12.41,12.42,12.38,12.38,105600.0,10.7723,10.781,10.7463,10.7463,105600.0
2008-04-15 15:25:00,12.39,12.39,12.35,12.37,215200.0,10.7549,10.7549,10.7202,10.7376,215200.0
2008-04-15 15:30:00,12.38,12.42,12.37,12.41,99000.0,10.7463,10.781,10.7376,10.7723,99000.0
2008-04-15 15:35:00,12.41,12.42,12.39,12.4,69600.0,10.7723,10.781,10.7549,10.7636,69600.0
2008-04-15 15:40:00,12.39,12.4,12.36,12.38,93000.0,10.7549,10.7636,10.7289,10.7463,93000.0
2008-04-15 15:45:00,12.39,12.39,12.37,12.37,70700.0,10.7549,10.7549,10.7376,10.7376,70700.0
2008-04-15 15:50:00,12.37,12.39,12.36,12.38,100700.0,10.7376,10.7549,10.7289,10.7463,100700.0
2008-04-15 15:55:00,12.39,12.41,12.34,12.36,641500.0,10.7549,10.7723,10.7115,10.7289,641500.0
2008-04-16 09:30:00,12.61,12.77,12.48,12.51,121200.0,10.9459,11.0848,10.8331,10.8591,121200.0
2008-04-16 09:35:00,12.51,12.52,12.35,12.36,135400.0,10.8591,10.8678,10.7202,10.7289,135400.0
2008-04-16 09:40:00,12.36,12.46,12.35,12.44,85400.0,10.7289,10.8157,10.7202,10.7983,85400.0
2008-04-16 09:45:00,12.44,12.56,12.44,12.54,131700.0,10.7983,10.9025,10.7983,10.8851,131700.0
2008-04-16 09:50:00,12.53,12.53,12.45,12.46,120500.0,10.8765,10.8765,10.807,10.8157,120500.0
2008-04-16 09:55:00,12.46,12.47,12.44,12.45,58100.0,10.8157,10.8244,10.7983,10.807,58100.0
2008-04-16 10:00:00,12.44,12.47,12.42,12.43,86700.0,10.7983,10.8244,10.781,10.7897,86700.0
2008-04-16 10:05:00,12.43,12.48,12.38,12.38,126900.0,10.7897,10.8331,10.7463,10.7463,126900.0
2008-04-16 10:10:00,12.38,12.43,12.36,12.41,74500.0,10.7463,10.7897,10.7289,10.7723,74500.0
2008-04-16 10:15:00,12.41,12.5,12.4,12.5,94700.0,10.7723,10.8504,10.7636,10.8504,94700.0
2008-04-16 10:20:00,12.49,12.56,12.48,12.52,137400.0,10.8417,10.9025,10.8331,10.8678,137400.0
2008-04-16 10:25:00,12.52,12.53,12.48,12.49,90400.0,10.8678,10.8765,10.8331,10.8417,90400.0
2008-04-16 10:30:00,12.5,12.55,12.5,12.51,113900.0,10.8504,10.8938,10.8504,10.8591,113900.0
2008-04-16 10:35:00,12.52,12.52,12.43,12.45,122600.0,10.8678,10.8678,10.7897,10.807,122600.0
2008-04-16 10:40:00,12.44,12.44,12.4,12.43,97700.0,10.7983,10.7983,10.7636,10.7897,97700.0
2008-04-16 10:45:00,12.43,12.5,12.42,12.49,84900.0,10.7897,10.8504,10.781,10.8417,84900.0
2008-04-16 10:50:00,12.5,12.53,12.49,12.52,107300.0,10.8504,10.8765,10.8417,10.8678,107300.0
2008-04-16 10:55:00,12.51,12.52,12.48,12.5,103900.0,10.8591,10.8678,10.8331,10.8504,103900.0
2008-04-16 11:00:00,12.49,12.52,12.47,12.52,42800.0,10.8417,10.8678,10.8244,10.8678,42800.0
2008-04-16 11:05:00,12.52,12.54,12.44,12.44,89300.0,10.8678,10.8851,10.7983,10.7983,89300.0
2008-04-16 11:10:00,12.44,12.49,12.44,12.48,66300.0,10.7983,10.8417,10.7983,10.8331,66300.0
2008-04-16 11:15:00,12.48,12.5,12.48,12.5,23600.0,10.8331,10.8504,10.8331,10.8504,23600.0
2008-04-16 11:20:00,12.5,12.5,12.47,12.48,53800.0,10.8504,10.8504,10.8244,10.8331,53800.0
2008-04-16 11:25:00,12.48,12.48,12.45,12.48,57800.0,10.8331,10.8331,10.807,10.8331,57800.0
2008-04-16 11:30:00,12.47,12.57,12.47,12.56,89000.0,10.8244,10.9112,10.8244,10.9025,89000.0
2008-04-16 11:35:00,12.57,12.62,12.54,12.57,244800.0,10.9112,10.9546,10.8851,10.9112,244800.0
2008-04-16 11:40:00,12.57,12.63,12.57,12.57,243300.0,10.9112,10.9633,10.9112,10.9112,243300.0
2008-04-16 11:45:00,12.58,12.58,12.5,12.57,139400.0,10.9199,10.9199,10.8504,10.9112,139400.0
2008-04-16 11:50:00,12.57,12.65,12.57,12.65,119100.0,10.9112,10.9806,10.9112,10.9806,119100.0
2008-04-16 11:55:00,12.65,12.69,12.62,12.66,102600.0,10.9806,11.0153,10.9546,10.9893,102600.0
2008-04-16 12:00:00,12.66,12.67,12.64,12.65,110400.0,10.9893,10.998,10.9719,10.9806,110400.0
2008-04-16 12:05:00,12.65,12.66,12.64,12.64,75200.0,10.9806,10.9893,10.9719,10.9719,75200.0
2008-04-16 12:10:00,12.65,12.66,12.64,12.66,82100.0,10.9806,10.9893,10.9719,10.9893,82100.0
2008-04-16 12:15:00,12.66,12.67,12.6,12.6,60500.0,10.9893,10.998,10.9372,10.9372,60500.0
2008-04-16 12:20:00,12.6,12.65,12.59,12.62,130100.0,10.9372,10.9806,10.9285,10.9546,130100.0
2008-04-16 12:25:00,12.63,12.64,12.58,12.6,133000.0,10.9633,10.9719,10.9199,10.9372,133000.0
2008-04-16 12:30:00,12.6,12.65,12.6,12.62,100600.0,10.9372,10.9806,10.9372,10.9546,100600.0
2008-04-16 12:35:00,12.62,12.62,12.61,12.61,38900.0,10.9546,10.9546,10.9459,10.9459,38900.0
2008-04-16 12:40:00,12.62,12.63,12.61,12.63,33100.0,10.9546,10.9633,10.9459,10.9633,33100.0
2008-04-16 12:45:00,12.62,12.63,12.6,12.6,46200.0,10.9546,10.9633,10.9372,10.9372,46200.0
2008-04-16 12:50:00,12.6,12.61,12.58,12.59,79500.0,10.9372,10.9459,10.9199,10.9285,79500.0
2008-04-16 12:55:00,12.58,12.59,12.57,12.58,65100.0,10.9199,10.9285,10.9112,10.9199,65100.0
2008-04-16 13:00:00,12.59,12.6,12.55,12.56,83200.0,10.9285,10.9372,10.8938,10.9025,83200.0
2008-04-16 13:05:00,12.57,12.58,12.56,12.57,39000.0,10.9112,10.9199,10.9025,10.9112,39000.0
2008-04-16 13:10:00,12.58,12.6,12.57,12.58,62400.0,10.9199,10.9372,10.9112,10.9199,62400.0
2008-04-16 13:15:00,12.59,12.59,12.56,12.58,147300.0,10.9285,10.9285,10.9025,10.9199,147300.0
2008-04-16 13:20:00,12.59,12.59,12.55,12.55,41200.0,10.9285,10.9285,10.8938,10.8938,41200.0
2008-04-16 13:25:00,12.55,12.57,12.55,12.55,43800.0,10.8938,10.9112,10.8938,10.8938,43800.0
2008-04-16 13:30:00,12.56,12.56,12.54,12.55,33300.0,10.9025,10.9025,10.8851,10.8938,33300.0
2008-04-16 13:35:00,12.54,12.55,12.48,12.5,70200.0,10.8851,10.8938,10.8331,10.8504,70200.0
2008-04-16 13:40:00,12.5,12.5,12.46,12.48,57100.0,10.8504,10.8504,10.8157,10.8331,57100.0
2008-04-16 13:45:00,12.48,12.49,12.47,12.49,31900.0,10.8331,10.8417,10.8244,10.8417,31900.0
2008-04-16 13:50:00,12.49,12.51,12.47,12.49,74500.0,10.8417,10.8591,10.8244,10.8417,74500.0
2008-04-16 13:55:00,12.48,12.53,12.48,12.49,239300.0,10.8331,10.8765,10.8331,10.8417,239300.0
2008-04-16 14:00:00,12.49,12.53,12.47,12.52,59800.0,10.8417,10.8765,10.8244,10.8678,59800.0
2008-04-16 14:05:00,12.52,12.53,12.48,12.49,85400.0,10.8678,10.8765,10.8331,10.8417,85400.0
2008-04-16 14:10:00,12.49,12.5,12.47,12.47,48100.0,10.8417,10.8504,10.8244,10.8244,48100.0
2008-04-16 14:15:00,12.47,12.53,12.47,12.52,47300.0,10.8244,10.8765,10.8244,10.8678,47300.0
2008-04-16 14:20:00,12.52,12.54,12.5,12.5,104600.0,10.8678,10.8851,10.8504,10.8504,104600.0
2008-04-16 14:25:00,12.5,12.52,12.5,12.51,62700.0,10.8504,10.8678,10.8504,10.8591,62700.0
2008-04-16 14:30:00,12.51,12.51,12.48,12.48,97400.0,10.8591,10.8591,10.8331,10.8331,97400.0
2008-04-16 14:35:00,12.49,12.5,12.48,12.49,57300.0,10.8417,10.8504,10.8331,10.8417,57300.0
2008-04-16 14:40:00,12.49,12.51,12.48,12.5,100900.0,10.8417,10.8591,10.8331,10.8504,100900.0
2008-04-16 14:45:00,12.49,12.5,12.48,12.5,72500.0,10.8417,10.8504,10.8331,10.8504,72500.0
2008-04-16 14:50:00,12.5,12.57,12.49,12.57,122000.0,10.8504,10.9112,10.8417,10.9112,122000.0
2008-04-16 14:55:00,12.56,12.56,12.47,12.48,145400.0,10.9025,10.9025,10.8244,10.8331,145400.0
2008-04-16 15:00:00,12.48,12.53,12.48,12.51,131200.0,10.8331,10.8765,10.8331,10.8591,131200.0
2008-04-16 15:05:00,12.51,12.54,12.5,12.54,89500.0,10.8591,10.8851,10.8504,10.8851,89500.0
2008-04-16 15:10:00,12.53,12.56,12.52,12.54,146400.0,10.8765,10.9025,10.8678,10.8851,146400.0
2008-04-16 15:15:00,12.54,12.56,12.53,12.55,79500.0,10.8851,10.9025,10.8765,10.8938,79500.0
2008-04-16 15:20:00,12.56,12.57,12.54,12.56,70200.0,10.9025,10.9112,10.8851,10.9025,70200.0
2008-04-16 15:25:00,12.57,12.62,12.56,12.61,155300.0,10.9112,10.9546,10.9025,10.9459,155300.0
2008-04-16 15:30:00,12.61,12.62,12.58,12.59,143000.0,10.9459,10.9546,10.9199,10.9285,143000.0
2008-04-16 15:35:00,12.59,12.6,12.58,12.6,101300.0,10.9285,10.9372,10.9199,10.9372,101300.0
2008-04-16 15:40:00,12.6,12.6,12.58,12.58,157000.0,10.9372,10.9372,10.9199,10.9199,157000.0
2008-04-16 15:45:00,12.59,12.59,12.48,12.5,390400.0,10.9285,10.9285,10.8331,10.8504,390400.0
2008-04-16 15:50:00,12.5,12.55,12.49,12.54,376600.0,10.8504,10.8938,10.8417,10.8851,376600.0
2008-04-16 15:55:00,12.55,12.56,12.49,12.5,799500.0,10.8938,10.9025,10.8417,10.8504,799500.0
2008-04-17 09:30:00,12.37,12.85,12.37,12.6,179500.0,10.7376,11.1542,10.7376,10.9372,179500.0
2008-04-17 09:35:00,12.6,12.7,12.56,12.63,130500.0,10.9372,11.024,10.9025,10.9633,130500.0
2008-04-17 09:40:00,12.65,12.68,12.63,12.64,217400.0,10.9806,11.0067,10.9633,10.9719,217400.0
2008-04-17 09:45:00,12.63,12.66,12.62,12.62,54200.0,10.9633,10.9893,10.9546,10.9546,54200.0
2008-04-17 09:50:00,12.62,12.62,12.49,12.5,170300.0,10.9546,10.9546,10.8417,10.8504,170300.0
2008-04-17 09:55:00,12.49,12.5,12.44,12.46,186000.0,10.8417,10.8504,10.7983,10.8157,186000.0
2008-04-17 10:00:00,12.45,12.45,12.25,12.25,338200.0,10.807,10.807,10.6334,10.6334,338200.0
2008-04-17 10:05:00,12.26,12.43,12.25,12.42,198800.0,10.6421,10.7897,10.6334,10.781,198800.0
2008-04-17 10:10:00,12.41,12.43,12.38,12.43,139800.0,10.7723,10.7897,10.7463,10.7897,139800.0
2008-04-17 10:15:00,12.43,12.51,12.43,12.51,97400.0,10.7897,10.8591,10.7897,10.8591,97400.0
2008-04-17 10:20:00,12.51,12.53,12.38,12.38,161300.0,10.8591,10.8765,10.7463,10.7463,161300.0
2008-04-17 10:25:00,12.38,12.44,12.38,12.43,69300.0,10.7463,10.7983,10.7463,10.7897,69300.0
2008-04-17 10:30:00,12.43,12.5,12.43,12.49,109300.0,10.7897,10.8504,10.7897,10.8417,109300.0
2008-04-17 10:35:00,12.49,12.54,12.49,12.52,150800.0,10.8417,10.8851,10.8417,10.8678,150800.0
2008-04-17 10:40:00,12.53,12.54,12.51,12.52,54600.0,10.8765,10.8851,10.8591,10.8678,54600.0
2008-04-17 10:45:00,12.52,12.55,12.5,12.52,110700.0,10.8678,10.8938,10.8504,10.8678,110700.0
2008-04-17 10:50:00,12.52,12.53,12.5,12.5,38500.0,10.8678,10.8765,10.8504,10.8504,38500.0
2008-04-17 10:55:00,12.5,12.51,12.46,12.47,172500.0,10.8504,10.8591,10.8157,10.8244,172500.0
2008-04-17 11:00:00,12.47,12.5,12.42,12.44,86200.0,10.8244,10.8504,10.781,10.7983,86200.0
2008-04-17 11:05:00,12.45,12.45,12.39,12.39,68700.0,10.807,10.807,10.7549,10.7549,68700.0
2008-04-17 11:10:00,12.4,12.5,12.39,12.5,91600.0,10.7636,10.8504,10.7549,10.8504,91600.0
2008-04-17 11:15:00,12.5,12.5,12.47,12.49,66700.0,10.8504,10.8504,10.8244,10.8417,66700.0
2008-04-17 11:20:00,12.48,12.49,12.41,12.47,144200.0,10.8331,10.8417,10.7723,10.8244,144200.0
2008-04-17 11:25:00,12.47,12.47,12.46,12.46,43800.0,10.8244,10.8244,10.8157,10.8157,43800.0
2008-04-17 11:30:00,12.47,12.5,12.46,12.49,47600.0,10.8244,10.8504,10.8157,10.8417,47600.0
2008-04-17 11:35:00,12.49,12.5,12.49,12.5,59900.0,10.8417,10.8504,10.8417,10.8504,59900.0
2008-04-17 11:40:00,12.49,12.5,12.46,12.47,87500.0,10.8417,10.8504,10.8157,10.8244,87500.0
2008-04-17 11:45:00,12.48,12.48,12.46,12.48,145200.0,10.8331,10.8331,10.8157,10.8331,145200.0
2008-04-17 11:50:00,12.47,12.5,12.46,12.46,138000.0,10.8244,10.8504,10.8157,10.8157,138000.0
2008-04-17 11:55:00,12.46,12.47,12.37,12.39,127400.0,10.8157,10.8244,10.7376,10.7549,127400.0
2008-04-17 12:00:00,12.39,12.4,12.39,12.4,17000.0,10.7549,10.7636,10.7549,10.7636,17000.0
2008-04-17 12:05:00,12.4,12.43,12.39,12.42,68200.0,10.7636,10.7897,10.7549,10.781,68200.0
2008-04-17 12:10:00,12.42,12.42,12.39,12.39,77600.0,10.781,10.781,10.7549,10.7549,77600.0
2008-04-17 12:15:00,12.4,12.44,12.39,12.43,54000.0,10.7636,10.7983,10.7549,10.7897,54000.0
2008-04-17 12:20:00,12.44,12.45,12.42,12.43,32600.0,10.7983,10.807,10.781,10.7897,32600.0
2008-04-17 12:25:00,12.42,12.43,12.39,12.4,57100.0,10.781,10.7897,10.7549,10.7636,57100.0
2008-04-17 12:30:00,12.41,12.45,12.39,12.39,36700.0,10.7723,10.807,10.7549,10.7549,36700.0
2008-04-17 12:35:00,12.39,12.45,12.39,12.43,109000.0,10.7549,10.807,10.7549,10.7897,109000.0
2008-04-17 12:40:00,12.43,12.48,12.43,12.48,22100.0,10.7897,10.8331,10.7897,10.8331,22100.0
2008-04-17 12:45:00,12.48,12.5,12.47,12.49,26700.0,10.8331,10.8504,10.8244,10.8417,26700.0
2008-04-17 12:50:00,12.49,12.5,12.49,12.5,18000.0,10.8417,10.8504,10.8417,10.8504,18000.0
2008-04-17 12:55:00,12.5,12.5,12.49,12.5,25800.0,10.8504,10.8504,10.8417,10.8504,25800.0
2008-04-17 13:00:00,12.5,12.53,12.49,12.51,143000.0,10.8504,10.8765,10.8417,10.8591,143000.0
2008-04-17 13:05:00,12.5,12.51,12.49,12.5,63400.0,10.8504,10.8591,10.8417,10.8504,63400.0
2008-04-17 13:10:00,12.5,12.51,12.5,12.51,58300.0,10.8504,10.8591,10.8504,10.8591,58300.0
2008-04-17 13:15:00,12.51,12.51,12.49,12.49,59800.0,10.8591,10.8591,10.8417,10.8417,59800.0
2008-04-17 13:20:00,12.49,12.5,12.49,12.5,23900.0,10.8417,10.8504,10.8417,10.8504,23900.0
2008-04-17 13:25:00,12.5,12.51,12.5,12.51,29400.0,10.8504,10.8591,10.8504,10.8591,29400.0
2008-04-17 13:30:00,12.51,12.54,12.5,12.54,35000.0,10.8591,10.8851,10.8504,10.8851,35000.0
2008-04-17 13:35:00,12.54,12.55,12.53,12.55,34400.0,10.8851,10.8938,10.8765,10.8938,34400.0
2008-04-17 13:40:00,12.56,12.57,12.55,12.56,61000.0,10.9025,10.9112,10.8938,10.9025,61000.0
2008-04-17 13:45:00,12.55,12.56,12.55,12.56,4600.0,10.8938,10.9025,10.8938,10.9025,4600.0
2008-04-17 13:50:00,12.56,12.57,12.56,12.57,22500.0,10.9025,10.9112,10.9025,10.9112,22500.0
2008-04-17 13:55:00,12.56,12.57,12.56,12.56,24300.0,10.9025,10.9112,10.9025,10.9025,24300.0
2008-04-17 14:00:00,12.56,12.57,12.53,12.57,115600.0,10.9025,10.9112,10.8765,10.9112,115600.0
2008-04-17 14:05:00,12.57,12.58,12.56,12.56,42600.0,10.9112,10.9199,10.9025,10.9025,42600.0
2008-04-17 14:10:00,12.56,12.56,12.5,12.56,38000.0,10.9025,10.9025,10.8504,10.9025,38000.0
2008-04-17 14:15:00,12.56,12.56,12.53,12.56,41600.0,10.9025,10.9025,10.8765,10.9025,41600.0
2008-04-17 14:20:00,12.56,12.58,12.54,12.58,38300.0,10.9025,10.9199,10.8851,10.9199,38300.0
2008-04-17 14:25:00,12.58,12.59,12.54,12.55,94500.0,10.9199,10.9285,10.8851,10.8938,94500.0
2008-04-17 14:30:00,12.54,12.55,12.54,12.55,26200.0,10.8851,10.8938,10.8851,10.8938,26200.0
2008-04-17 14:35:00,12.55,12.57,12.53,12.56,50200.0,10.8938,10.9112,10.8765,10.9025,50200.0
2008-04-17 14:40:00,12.57,12.58,12.56,12.56,26000.0,10.9112,10.9199,10.9025,10.9025,26000.0
2008-04-17 14:45:00,12.57,12.57,12.56,12.56,47700.0,10.9112,10.9112,10.9025,10.9025,47700.0
2008-04-17 14:50:00,12.57,12.57,12.53,12.54,35400.0,10.9112,10.9112,10.8765,10.8851,35400.0
2008-04-17 14:55:00,12.53,12.54,12.52,12.52,30900.0,10.8765,10.8851,10.8678,10.8678,30900.0
2008-04-17 15:00:00,12.52,12.58,12.51,12.54,95200.0,10.8678,10.9199,10.8591,10.8851,95200.0
2008-04-17 15:05:00,12.55,12.61,12.55,12.6,86000.0,10.8938,10.9459,10.8938,10.9372,86000.0
2008-04-17 15:10:00,12.6,12.61,12.59,12.61,54200.0,10.9372,10.9459,10.9285,10.9459,54200.0
2008-04-17 15:15:00,12.61,12.64,12.61,12.64,64000.0,10.9459,10.9719,10.9459,10.9719,64000.0
2008-04-17 15:20:00,12.64,12.64,12.58,12.58,91900.0,10.9719,10.9719,10.9199,10.9199,91900.0
2008-04-17 15:25:00,12.58,12.62,12.58,12.61,53700.0,10.9199,10.9546,10.9199,10.9459,53700.0
2008-04-17 15:30:00,12.61,12.65,12.6,12.64,55100.0,10.9459,10.9806,10.9372,10.9719,55100.0
2008-04-17 15:35:00,12.64,12.65,12.63,12.63,76100.0,10.9719,10.9806,10.9633,10.9633,76100.0
2008-04-17 15:40:00,12.63,12.64,12.59,12.6,84200.0,10.9633,10.9719,10.9285,10.9372,84200.0
2008-04-17 15:45:00,12.6,12.64,12.6,12.6,62400.0,10.9372,10.9719,10.9372,10.9372,62400.0
2008-04-17 15:50:00,12.6,12.64,12.6,12.61,113100.0,10.9372,10.9719,10.9372,10.9459,113100.0
2008-04-17 15:55:00,12.62,12.62,12.56,12.59,139900.0,10.9546,10.9546,10.9025,10.9285,139900.0
2008-04-18 09:30:00,12.77,12.77,12.54,12.57,640000.0,11.0848,11.0848,10.8851,10.9112,640000.0
2008-04-18 09:35:00,12.56,12.6,12.42,12.55,171000.0,10.9025,10.9372,10.781,10.8938,171000.0
2008-04-18 09:40:00,12.56,12.64,12.55,12.63,65300.0,10.9025,10.9719,10.8938,10.9633,65300.0
2008-04-18 09:45:00,12.64,12.66,12.61,12.61,48500.0,10.9719,10.9893,10.9459,10.9459,48500.0
2008-04-18 09:50:00,12.61,12.61,12.57,12.6,58400.0,10.9459,10.9459,10.9112,10.9372,58400.0
2008-04-18 09:55:00,12.61,12.61,12.55,12.55,97000.0,10.9459,10.9459,10.8938,10.8938,97000.0
2008-04-18 10:00:00,12.55,12.58,12.53,12.57,44700.0,10.8938,10.9199,10.8765,10.9112,44700.0
2008-04-18 10:05:00,12.57,12.58,12.56,12.58,17100.0,10.9112,10.9199,10.9025,10.9199,17100.0
2008-04-18 10:10:00,12.58,12.64,12.58,12.6,220100.0,10.9199,10.9719,10.9199,10.9372,220100.0
2008-04-18 10:15:00,12.58,12.59,12.55,12.57,54900.0,10.9199,10.9285,10.8938,10.9112,54900.0
2008-04-18 10:20:00,12.57,12.57,12.55,12.56,71600.0,10.9112,10.9112,10.8938,10.9025,71600.0
2008-04-18 10:25:00,12.56,12.6,12.53,12.53,90500.0,10.9025,10.9372,10.8765,10.8765,90500.0
2008-04-18 10:30:00,12.53,12.53,12.5,12.51,90100.0,10.8765,10.8765,10.8504,10.8591,90100.0
2008-04-18 10:35:00,12.51,12.53,12.5,12.52,66800.0,10.8591,10.8765,10.8504,10.8678,66800.0
2008-04-18 10:40:00,12.53,12.53,12.5,12.52,76000.0,10.8765,10.8765,10.8504,10.8678,76000.0
2008-04-18 10:45:00,12.52,12.52,12.41,12.43,138700.0,10.8678,10.8678,10.7723,10.7897,138700.0
2008-04-18 10:50:00,12.44,12.45,12.42,12.45,101400.0,10.7983,10.807,10.781,10.807,101400.0
2008-04-18 10:55:00,12.45,12.46,12.44,12.46,36400.0,10.807,10.8157,10.7983,10.8157,36400.0
2008-04-18 11:00:00,12.46,12.53,12.46,12.51,79100.0,10.8157,10.8765,10.8157,10.8591,79100.0
2008-04-18 11:05:00,12.51,12.52,12.45,12.47,58200.0,10.8591,10.8678,10.807,10.8244,58200.0
2008-04-18 11:10:00,12.46,12.5,12.46,12.5,70100.0,10.8157,10.8504,10.8157,10.8504,70100.0
2008-04-18 11:15:00,12.5,12.55,12.49,12.55,94000.0,10.8504,10.8938,10.8417,10.8938,94000.0
2008-04-18 11:20:00,12.54,12.57,12.54,12.56,74200.0,10.8851,10.9112,10.8851,10.9025,74200.0
2008-04-18 11:25:00,12.57,12.61,12.56,12.6,52400.0,10.9112,10.9459,10.9025,10.9372,52400.0
2008-04-18 11:30:00,12.6,12.64,12.6,12.62,104700.0,10.9372,10.9719,10.9372,10.9546,104700.0
2008-04-18 11:35:00,12.62,12.66,12.62,12.66,110900.0,10.9546,10.9893,10.9546,10.9893,110900.0
2008-04-18 11:40:00,12.66,12.67,12.65,12.66,84300.0,10.9893,10.998,10.9806,10.9893,84300.0
2008-04-18 11:45:00,12.66,12.68,12.66,12.68,43200.0,10.9893,11.0067,10.9893,11.0067,43200.0
2008-04-18 11:50:00,12.68,12.68,12.67,12.68,28400.0,11.0067,11.0067,10.998,11.0067,28400.0
2008-04-18 11:55:00,12.68,12.7,12.67,12.7,35900.0,11.0067,11.024,10.998,11.024,35900.0
2008-04-18 12:00:00,12.7,12.7,12.67,12.68,79600.0,11.024,11.024,10.998,11.0067,79600.0
2008-04-18 12:05:00,12.68,12.7,12.68,12.68,30200.0,11.0067,11.024,11.0067,11.0067,30200.0
2008-04-18 12:10:00,12.68,12.68,12.67,12.67,20200.0,11.0067,11.0067,10.998,10.998,20200.0
2008-04-18 12:15:00,12.67,12.7,12.67,12.67,84800.0,10.998,11.024,10.998,10.998,84800.0
2008-04-18 12:20:00,12.67,12.68,12.64,12.64,72300.0,10.998,11.0067,10.9719,10.9719,72300.0
2008-04-18 12:25:00,12.64,12.67,12.64,12.66,65300.0,10.9719,10.998,10.9719,10.9893,65300.0
2008-04-18 12:30:00,12.66,12.67,12.66,12.66,70500.0,10.9893,10.998,10.9893,10.9893,70500.0
2008-04-18 12:35:00,12.66,12.67,12.66,12.66,44400.0,10.9893,10.998,10.9893,10.9893,44400.0
2008-04-18 12:40:00,12.66,12.69,12.66,12.68,60400.0,10.9893,11.0153,10.9893,11.0067,60400.0
2008-04-18 12:45:00,12.69,12.69,12.67,12.67,31200.0,11.0153,11.0153,10.998,10.998,31200.0
2008-04-18 12:50:00,12.68,12.68,12.67,12.68,19400.0,11.0067,11.0067,10.998,11.0067,19400.0
2008-04-18 12:55:00,12.68,12.68,12.67,12.68,20200.0,11.0067,11.0067,10.998,11.0067,20200.0
2008-04-18 13:00:00,12.68,12.68,12.67,12.67,35100.0,11.0067,11.0067,10.998,10.998,35100.0
2008-04-18 13:05:00,12.68,12.68,12.67,12.67,31200.0,11.0067,11.0067,10.998,10.998,31200.0
2008-04-18 13:10:00,12.67,12.68,12.67,12.67,32400.0,10.998,11.0067,10.998,10.998,32400.0
2008-04-18 13:15:00,12.67,12.68,12.66,12.66,30700.0,10.998,11.0067,10.9893,10.9893,30700.0
2008-04-18 13:20:00,12.66,12.67,12.64,12.64,35300.0,10.9893,10.998,10.9719,10.9719,35300.0
2008-04-18 13:25:00,12.65,12.65,12.63,12.64,27600.0,10.9806,10.9806,10.9633,10.9719,27600.0
2008-04-18 13:30:00,12.64,12.64,12.61,12.61,32900.0,10.9719,10.9719,10.9459,10.9459,32900.0
2008-04-18 13:35:00,12.61,12.62,12.59,12.59,51300.0,10.9459,10.9546,10.9285,10.9285,51300.0
2008-04-18 13:40:00,12.59,12.6,12.56,12.58,59300.0,10.9285,10.9372,10.9025,10.9199,59300.0
2008-04-18 13:45:00,12.58,12.59,12.56,12.58,62500.0,10.9199,10.9285,10.9025,10.9199,62500.0
2008-04-18 13:50:00,12.58,12.59,12.56,12.57,69900.0,10.9199,10.9285,10.9025,10.9112,69900.0
2008-04-18 13:55:00,12.57,12.61,12.56,12.61,50000.0,10.9112,10.9459,10.9025,10.9459,50000.0
2008-04-18 14:00:00,12.61,12.62,12.6,12.61,42700.0,10.9459,10.9546,10.9372,10.9459,42700.0
2008-04-18 14:05:00,12.61,12.62,12.55,12.56,88400.0,10.9459,10.9546,10.8938,10.9025,88400.0
2008-04-18 14:10:00,12.56,12.59,12.55,12.58,108000.0,10.9025,10.9285,10.8938,10.9199,108000.0
2008-04-18 14:15:00,12.58,12.6,12.57,12.59,59300.0,10.9199,10.9372,10.9112,10.9285,59300.0
2008-04-18 14:20:00,12.6,12.63,12.6,12.61,87100.0,10.9372,10.9633,10.9372,10.9459,87100.0
2008-04-18 14:25:00,12.61,12.62,12.55,12.56,96900.0,10.9459,10.9546,10.8938,10.9025,96900.0
2008-04-18 14:30:00,12.57,12.58,12.56,12.56,32000.0,10.9112,10.9199,10.9025,10.9025,32000.0
2008-04-18 14:35:00,12.57,12.63,12.56,12.63,99400.0,10.9112,10.9633,10.9025,10.9633,99400.0
2008-04-18 14:40:00,12.63,12.65,12.62,12.63,40500.0,10.9633,10.9806,10.9546,10.9633,40500.0
2008-04-18 14:45:00,12.63,12.64,12.63,12.64,29900.0,10.9633,10.9719,10.9633,10.9719,29900.0
2008-04-18 14:50:00,12.64,12.64,12.62,12.63,34500.0,10.9719,10.9719,10.9546,10.9633,34500.0
2008-04-18 14:55:00,12.63,12.63,12.59,12.61,53300.0,10.9633,10.9633,10.9285,10.9459,53300.0
2008-04-18 15:00:00,12.61,12.61,12.6,12.61,50600.0,10.9459,10.9459,10.9372,10.9459,50600.0
2008-04-18 15:05:00,12.6,12.64,12.6,12.64,94800.0,10.9372,10.9719,10.9372,10.9719,94800.0
2008-04-18 15:10:00,12.64,12.64,12.63,12.64,39500.0,10.9719,10.9719,10.9633,10.9719,39500.0
2008-04-18 15:15:00,12.64,12.65,12.6,12.6,90800.0,10.9719,10.9806,10.9372,10.9372,90800.0
2008-04-18 15:20:00,12.6,12.64,12.56,12.64,84700.0,10.9372,10.9719,10.9025,10.9719,84700.0
2008-04-18 15:25:00,12.64,12.64,12.62,12.62,39000.0,10.9719,10.9719,10.9546,10.9546,39000.0
2008-04-18 15:30:00,12.62,12.66,12.62,12.65,196600.0,10.9546,10.9893,10.9546,10.9806,196600.0
2008-04-18 15:35:00,12.65,12.65,12.63,12.65,70100.0,10.9806,10.9806,10.9633,10.9806,70100.0
2008-04-18 15:40:00,12.65,12.67,12.64,12.67,132100.0,10.9806,10.998,10.9719,10.998,132100.0
2008-04-18 15:45:00,12.67,12.69,12.66,12.69,102200.0,10.998,11.0153,10.9893,11.0153,102200.0
2008-04-18 15:50:00,12.69,12.72,12.68,12.68,236100.0,11.0153,11.0414,11.0067,11.0067,236100.0
2008-04-18 15:55:00,12.68,12.69,12.54,12.55,659000.0,11.0067,11.0153,10.8851,10.8938,659000.0
2008-04-21 09:30:00,12.48,12.54,12.37,12.38,57200.0,10.8331,10.8851,10.7376,10.7463,57200.0
2008-04-21 09:35:00,12.37,12.48,12.37,12.46,47400.0,10.7376,10.8331,10.7376,10.8157,47400.0
2008-04-21 09:40:00,12.47,12.6,12.46,12.58,60900.0,10.8244,10.9372,10.8157,10.9199,60900.0
2008-04-21 09:45:00,12.58,12.59,12.52,12.54,83300.0,10.9199,10.9285,10.8678,10.8851,83300.0
2008-04-21 09:50:00,12.54,12.56,12.51,12.51,143300.0,10.8851,10.9025,10.8591,10.8591,143300.0
2008-04-21 09:55:00,12.51,12.53,12.49,12.5,97300.0,10.8591,10.8765,10.8417,10.8504,97300.0
2008-04-21 10:00:00,12.5,12.5,12.48,12.48,71300.0,10.8504,10.8504,10.8331,10.8331,71300.0
2008-04-21 10:05:00,12.49,12.5,12.47,12.5,116000.0,10.8417,10.8504,10.8244,10.8504,116000.0
2008-04-21 10:10:00,12.5,12.51,12.49,12.5,111000.0,10.8504,10.8591,10.8417,10.8504,111000.0
2008-04-21 10:15:00,12.5,12.51,12.45,12.46,109800.0,10.8504,10.8591,10.807,10.8157,109800.0
2008-04-21 10:20:00,12.47,12.47,12.45,12.46,65400.0,10.8244,10.8244,10.807,10.8157,65400.0
2008-04-21 10:25:00,12.47,12.47,12.42,12.42,70000.0,10.8244,10.8244,10.781,10.781,70000.0
2008-04-21 10:30:00,12.42,12.43,12.42,12.42,52600.0,10.781,10.7897,10.781,10.781,52600.0
2008-04-21 10:35:00,12.43,12.45,12.42,12.45,79100.0,10.7897,10.807,10.781,10.807,79100.0
2008-04-21 10:40:00,12.45,12.47,12.42,12.43,70000.0,10.807,10.8244,10.781,10.7897,70000.0
2008-04-21 10:45:00,12.42,12.43,12.4,12.4,70200.0,10.781,10.7897,10.7636,10.7636,70200.0
2008-04-21 10:50:00,12.4,12.42,12.38,12.38,61800.0,10.7636,10.781,10.7463,10.7463,61800.0
2008-04-21 10:55:00,12.38,12.38,12.32,12.32,72900.0,10.7463,10.7463,10.6942,10.6942,72900.0
2008-04-21 11:00:00,12.32,12.35,12.31,12.32,92200.0,10.6942,10.7202,10.6855,10.6942,92200.0
2008-04-21 11:05:00,12.32,12.35,12.3,12.34,90700.0,10.6942,10.7202,10.6768,10.7115,90700.0
2008-04-21 11:10:00,12.35,12.39,12.34,12.37,97400.0,10.7202,10.7549,10.7115,10.7376,97400.0
2008-04-21 11:15:00,12.38,12.38,12.32,12.32,153700.0,10.7463,10.7463,10.6942,10.6942,153700.0
2008-04-21 11:20:00,12.32,12.35,12.31,12.35,92800.0,10.6942,10.7202,10.6855,10.7202,92800.0
2008-04-21 11:25:00,12.35,12.35,12.34,12.34,31200.0,10.7202,10.7202,10.7115,10.7115,31200.0
2008-04-21 11:30:00,12.34,12.35,12.31,12.31,44300.0,10.7115,10.7202,10.6855,10.6855,44300.0
2008-04-21 11:35:00,12.32,12.33,12.31,12.32,43000.0,10.6942,10.7029,10.6855,10.6942,43000.0
2008-04-21 11:40:00,12.32,12.33,12.32,12.32,21500.0,10.6942,10.7029,10.6942,10.6942,21500.0
2008-04-21 11:45:00,12.32,12.32,12.3,12.31,67200.0,10.6942,10.6942,10.6768,10.6855,67200.0
2008-04-21 11:50:00,12.31,12.32,12.31,12.32,24300.0,10.6855,10.6942,10.6855,10.6942,24300.0
2008-04-21 11:55:00,12.32,12.32,12.31,12.31,25300.0,10.6942,10.6942,10.6855,10.6855,25300.0
2008-04-21 12:00:00,12.31,12.31,12.29,12.29,52400.0,10.6855,10.6855,10.6681,10.6681,52400.0
2008-04-21 12:05:00,12.29,12.3,12.29,12.3,47900.0,10.6681,10.6768,10.6681,10.6768,47900.0
2008-04-21 12:10:00,12.3,12.3,12.28,12.29,50900.0,10.6768,10.6768,10.6595,10.6681,50900.0
2008-04-21 12:15:00,12.29,12.3,12.28,12.3,142900.0,10.6681,10.6768,10.6595,10.6768,142900.0
2008-04-21 12:20:00,12.29,12.3,12.29,12.3,13900.0,10.6681,10.6768,10.6681,10.6768,13900.0
2008-04-21 12:25:00,12.29,12.3,12.27,12.27,38200.0,10.6681,10.6768,10.6508,10.6508,38200.0
2008-04-21 12:30:00,12.27,12.28,12.27,12.27,9000.0,10.6508,10.6595,10.6508,10.6508,9000.0
2008-04-21 12:35:00,12.27,12.28,12.26,12.27,67600.0,10.6508,10.6595,10.6421,10.6508,67600.0
2008-04-21 12:40:00,12.27,12.28,12.27,12.27,14200.0,10.6508,10.6595,10.6508,10.6508,14200.0
2008-04-21 12:45:00,12.28,12.28,12.26,12.27,52400.0,10.6595,10.6595,10.6421,10.6508,52400.0
2008-04-21 12:50:00,12.27,12.28,12.26,12.26,32100.0,10.6508,10.6595,10.6421,10.6421,32100.0
2008-04-21 12:55:00,12.26,12.27,12.25,12.25,29700.0,10.6421,10.6508,10.6334,10.6334,29700.0
2008-04-21 13:00:00,12.25,12.25,12.24,12.25,51500.0,10.6334,10.6334,10.6247,10.6334,51500.0
2008-04-21 13:05:00,12.25,12.25,12.24,12.25,67800.0,10.6334,10.6334,10.6247,10.6334,67800.0
2008-04-21 13:10:00,12.25,12.26,12.24,12.25,42500.0,10.6334,10.6421,10.6247,10.6334,42500.0
2008-04-21 13:15:00,12.24,12.24,12.23,12.24,28200.0,10.6247,10.6247,10.616,10.6247,28200.0
2008-04-21 13:20:00,12.23,12.24,12.23,12.23,49100.0,10.616,10.6247,10.616,10.616,49100.0
2008-04-21 13:25:00,12.24,12.24,12.21,12.21,27300.0,10.6247,10.6247,10.5987,10.5987,27300.0
2008-04-21 13:30:00,12.22,12.22,12.19,12.19,55700.0,10.6074,10.6074,10.5813,10.5813,55700.0
2008-04-21 13:35:00,12.2,12.22,12.19,12.22,86100.0,10.59,10.6074,10.5813,10.6074,86100.0
2008-04-21 13:40:00,12.22,12.22,12.19,12.2,75300.0,10.6074,10.6074,10.5813,10.59,75300.0
2008-04-21 13:45:00,12.19,12.22,12.19,12.22,94300.0,10.5813,10.6074,10.5813,10.6074,94300.0
2008-04-21 13:50:00,12.22,12.24,12.21,12.24,80200.0,10.6074,10.6247,10.5987,10.6247,80200.0
2008-04-21 13:55:00,12.23,12.24,12.23,12.24,49900.0,10.616,10.6247,10.616,10.6247,49900.0
2008-04-21 14:00:00,12.24,12.25,12.22,12.24,145400.0,10.6247,10.6334,10.6074,10.6247,145400.0
2008-04-21 14:05:00,12.24,12.25,12.23,12.24,79300.0,10.6247,10.6334,10.616,10.6247,79300.0
2008-04-21 14:10:00,12.24,12.25,12.24,12.24,40500.0,10.6247,10.6334,10.6247,10.6247,40500.0
2008-04-21 14:15:00,12.24,12.25,12.22,12.23,113400.0,10.6247,10.6334,10.6074,10.616,113400.0
2008-04-21 14:20:00,12.23,12.24,12.19,12.2,121800.0,10.616,10.6247,10.5813,10.59,121800.0
2008-04-21 14:25:00,12.2,12.23,12.19,12.23,121200.0,10.59,10.616,10.5813,10.616,121200.0
2008-04-21 14:30:00,12.23,12.31,12.23,12.31,183900.0,10.616,10.6855,10.616,10.6855,183900.0
2008-04-21 14:35:00,12.3,12.31,12.25,12.25,80600.0,10.6768,10.6855,10.6334,10.6334,80600.0
2008-04-21 14:40:00,12.25,12.26,12.24,12.26,89900.0,10.6334,10.6421,10.6247,10.6421,89900.0
2008-04-21 14:45:00,12.27,12.3,12.26,12.28,101000.0,10.6508,10.6768,10.6421,10.6595,101000.0
2008-04-21 14:50:00,12.28,12.32,12.28,12.31,88900.0,10.6595,10.6942,10.6595,10.6855,88900.0
2008-04-21 14:55:00,12.32,12.33,12.26,12.28,228800.0,10.6942,10.7029,10.6421,10.6595,228800.0
2008-04-21 15:00:00,12.28,12.36,12.27,12.36,186200.0,10.6595,10.7289,10.6508,10.7289,186200.0
2008-04-21 15:05:00,12.36,12.36,12.33,12.34,130300.0,10.7289,10.7289,10.7029,10.7115,130300.0
2008-04-21 15:10:00,12.34,12.34,12.33,12.33,83600.0,10.7115,10.7115,10.7029,10.7029,83600.0
2008-04-21 15:15:00,12.34,12.37,12.33,12.36,129500.0,10.7115,10.7376,10.7029,10.7289,129500.0
2008-04-21 15:20:00,12.36,12.36,12.31,12.32,133700.0,10.7289,10.7289,10.6855,10.6942,133700.0
2008-04-21 15:25:00,12.32,12.32,12.31,12.31,65900.0,10.6942,10.6942,10.6855,10.6855,65900.0
2008-04-21 15:30:00,12.32,12.33,12.3,12.33,206000.0,10.6942,10.7029,10.6768,10.7029,206000.0
2008-04-21 15:35:00,12.33,12.35,12.32,12.35,145800.0,10.7029,10.7202,10.6942,10.7202,145800.0
2008-04-21 15:40:00,12.35,12.36,12.34,12.35,155600.0,10.7202,10.7289,10.7115,10.7202,155600.0
2008-04-21 15:45:00,12.36,12.36,12.34,12.35,65900.0,10.7289,10.7289,10.7115,10.7202,65900.0
2008-04-21 15:50:00,12.35,12.35,12.32,12.32,106700.0,10.7202,10.7202,10.6942,10.6942,106700.0
2008-04-21 15:55:00,12.33,12.33,12.28,12.29,324000.0,10.7029,10.7029,10.6595,10.6681,324000.0
2008-04-22 09:30:00,12.22,12.38,12.22,12.33,68900.0,10.6074,10.7463,10.6074,10.7029,68900.0
2008-04-22 09:35:00,12.33,12.33,12.22,12.3,80400.0,10.7029,10.7029,10.6074,10.6768,80400.0
2008-04-22 09:40:00,12.28,12.29,12.22,12.25,73200.0,10.6595,10.6681,10.6074,10.6334,73200.0
2008-04-22 09:45:00,12.24,12.24,12.22,12.23,61300.0,10.6247,10.6247,10.6074,10.616,61300.0
2008-04-22 09:50:00,12.22,12.23,12.2,12.2,84100.0,10.6074,10.616,10.59,10.59,84100.0
2008-04-22 09:55:00,12.21,12.25,12.2,12.23,69800.0,10.5987,10.6334,10.59,10.616,69800.0
2008-04-22 10:00:00,12.23,12.28,12.21,12.23,90900.0,10.616,10.6595,10.5987,10.616,90900.0
2008-04-22 10:05:00,12.23,12.24,12.17,12.18,158200.0,10.616,10.6247,10.564,10.5726,158200.0
2008-04-22 10:10:00,12.18,12.21,12.16,12.19,125700.0,10.5726,10.5987,10.5553,10.5813,125700.0
2008-04-22 10:15:00,12.18,12.18,12.14,12.15,68100.0,10.5726,10.5726,10.5379,10.5466,68100.0
2008-04-22 10:20:00,12.15,12.15,12.1,12.1,137300.0,10.5466,10.5466,10.5032,10.5032,137300.0
2008-04-22 10:25:00,12.1,12.11,12.08,12.08,88400.0,10.5032,10.5119,10.4858,10.4858,88400.0
2008-04-22 10:30:00,12.08,12.1,12.05,12.05,80700.0,10.4858,10.5032,10.4598,10.4598,80700.0
2008-04-22 10:35:00,12.05,12.06,12.0,12.01,157700.0,10.4598,10.4685,10.4164,10.4251,157700.0
2008-04-22 10:40:00,12.01,12.03,12.0,12.02,132700.0,10.4251,10.4424,10.4164,10.4338,132700.0
2008-04-22 10:45:00,12.02,12.02,11.95,11.95,130200.0,10.4338,10.4338,10.373,10.373,130200.0
2008-04-22 10:50:00,11.96,11.97,11.9,11.91,168800.0,10.3817,10.3904,10.3296,10.3383,168800.0
2008-04-22 10:55:00,11.91,11.94,11.84,11.91,266000.0,10.3383,10.3643,10.2775,10.3383,266000.0
2008-04-22 11:00:00,11.91,11.98,11.9,11.94,119900.0,10.3383,10.399,10.3296,10.3643,119900.0
2008-04-22 11:05:00,11.94,11.94,11.88,11.9,212400.0,10.3643,10.3643,10.3122,10.3296,212400.0
2008-04-22 11:10:00,11.91,11.97,11.9,11.96,144500.0,10.3383,10.3904,10.3296,10.3817,144500.0
2008-04-22 11:15:00,11.97,11.98,11.94,11.95,106500.0,10.3904,10.399,10.3643,10.373,106500.0
2008-04-22 11:20:00,11.96,11.98,11.95,11.96,132300.0,10.3817,10.399,10.373,10.3817,132300.0
2008-04-22 11:25:00,11.96,11.97,11.94,11.94,88700.0,10.3817,10.3904,10.3643,10.3643,88700.0
2008-04-22 11:30:00,11.94,12.02,11.92,11.99,159200.0,10.3643,10.4338,10.347,10.4077,159200.0
2008-04-22 11:35:00,11.98,11.99,11.95,11.98,105100.0,10.399,10.4077,10.373,10.399,105100.0
2008-04-22 11:40:00,11.98,12.01,11.96,12.01,111600.0,10.399,10.4251,10.3817,10.4251,111600.0
2008-04-22 11:45:00,12.01,12.07,11.99,11.99,119000.0,10.4251,10.4772,10.4077,10.4077,119000.0
2008-04-22 11:50:00,12.0,12.0,11.95,11.95,70400.0,10.4164,10.4164,10.373,10.373,70400.0
2008-04-22 11:55:00,11.96,11.97,11.93,11.95,94900.0,10.3817,10.3904,10.3556,10.373,94900.0
2008-04-22 12:00:00,11.95,11.96,11.93,11.93,99900.0,10.373,10.3817,10.3556,10.3556,99900.0
2008-04-22 12:05:00,11.93,11.94,11.93,11.93,49800.0,10.3556,10.3643,10.3556,10.3556,49800.0
2008-04-22 12:10:00,11.94,11.96,11.93,11.96,121400.0,10.3643,10.3817,10.3556,10.3817,121400.0
2008-04-22 12:15:00,11.96,11.97,11.94,11.94,52900.0,10.3817,10.3904,10.3643,10.3643,52900.0
2008-04-22 12:20:00,11.94,11.95,11.94,11.94,21200.0,10.3643,10.373,10.3643,10.3643,21200.0
2008-04-22 12:25:00,11.94,11.95,11.93,11.93,74400.0,10.3643,10.373,10.3556,10.3556,74400.0
2008-04-22 12:30:00,11.94,11.94,11.88,11.89,132700.0,10.3643,10.3643,10.3122,10.3209,132700.0
2008-04-22 12:35:00,11.89,11.89,11.87,11.88,42300.0,10.3209,10.3209,10.3036,10.3122,42300.0
2008-04-22 12:40:00,11.88,11.93,11.88,11.91,94800.0,10.3122,10.3556,10.3122,10.3383,94800.0
2008-04-22 12:45:00,11.92,11.92,11.85,11.89,52300.0,10.347,10.347,10.2862,10.3209,52300.0
2008-04-22 12:50:00,11.88,11.89,11.86,11.86,14300.0,10.3122,10.3209,10.2949,10.2949,14300.0
2008-04-22 12:55:00,11.87,11.88,11.86,11.87,39100.0,10.3036,10.3122,10.2949,10.3036,39100.0
2008-04-22 13:00:00,11.87,11.9,11.86,11.9,104700.0,10.3036,10.3296,10.2949,10.3296,104700.0
2008-04-22 13:05:00,11.89,11.9,11.89,11.89,26400.0,10.3209,10.3296,10.3209,10.3209,26400.0
2008-04-22 13:10:00,11.89,11.93,11.89,11.93,46400.0,10.3209,10.3556,10.3209,10.3556,46400.0
2008-04-22 13:15:00,11.92,11.99,11.92,11.99,112000.0,10.347,10.4077,10.347,10.4077,112000.0
2008-04-22 13:20:00,12.0,12.02,11.99,12.01,100800.0,10.4164,10.4338,10.4077,10.4251,100800.0
2008-04-22 13:25:00,12.02,12.02,12.0,12.01,57100.0,10.4338,10.4338,10.4164,10.4251,57100.0
2008-04-22 13:30:00,12.01,12.02,12.0,12.01,36300.0,10.4251,10.4338,10.4164,10.4251,36300.0
2008-04-22 13:35:00,12.01,12.02,12.01,12.01,39800.0,10.4251,10.4338,10.4251,10.4251,39800.0
2008-04-22 13:40:00,12.0,12.01,11.97,11.97,167100.0,10.4164,10.4251,10.3904,10.3904,167100.0
2008-04-22 13:45:00,11.97,11.99,11.97,11.98,21700.0,10.3904,10.4077,10.3904,10.399,21700.0
2008-04-22 13:50:00,11.99,12.01,11.98,12.0,69600.0,10.4077,10.4251,10.399,10.4164,69600.0
2008-04-22 13:55:00,12.01,12.01,11.97,11.97,54700.0,10.4251,10.4251,10.3904,10.3904,54700.0
2008-04-22 14:00:00,11.97,11.98,11.89,11.9,167400.0,10.3904,10.399,10.3209,10.3296,167400.0
2008-04-22 14:05:00,11.9,11.9,11.87,11.88,108400.0,10.3296,10.3296,10.3036,10.3122,108400.0
2008-04-22 14:10:00,11.88,11.9,11.86,11.87,129700.0,10.3122,10.3296,10.2949,10.3036,129700.0
2008-04-22 14:15:00,11.87,11.88,11.86,11.86,116000.0,10.3036,10.3122,10.2949,10.2949,116000.0
2008-04-22 14:20:00,11.86,11.87,11.85,11.86,90400.0,10.2949,10.3036,10.2862,10.2949,90400.0
2008-04-22 14:25:00,11.86,11.86,11.8,11.81,231700.0,10.2949,10.2949,10.2428,10.2515,231700.0
2008-04-22 14:30:00,11.82,11.82,11.79,11.79,157200.0,10.2602,10.2602,10.2341,10.2341,157200.0
2008-04-22 14:35:00,11.8,11.81,11.79,11.81,96600.0,10.2428,10.2515,10.2341,10.2515,96600.0
2008-04-22 14:40:00,11.81,11.83,11.8,11.81,105600.0,10.2515,10.2688,10.2428,10.2515,105600.0
2008-04-22 14:45:00,11.81,11.82,11.8,11.81,34700.0,10.2515,10.2602,10.2428,10.2515,34700.0
2008-04-22 14:50:00,11.81,11.83,11.81,11.81,71800.0,10.2515,10.2688,10.2515,10.2515,71800.0
2008-04-22 14:55:00,11.81,11.83,11.81,11.82,26900.0,10.2515,10.2688,10.2515,10.2602,26900.0
2008-04-22 15:00:00,11.83,11.86,11.83,11.84,86200.0,10.2688,10.2949,10.2688,10.2775,86200.0
2008-04-22 15:05:00,11.84,11.89,11.84,11.88,80400.0,10.2775,10.3209,10.2775,10.3122,80400.0
2008-04-22 15:10:00,11.88,11.9,11.85,11.85,70900.0,10.3122,10.3296,10.2862,10.2862,70900.0
2008-04-22 15:15:00,11.85,11.86,11.84,11.84,39200.0,10.2862,10.2949,10.2775,10.2775,39200.0
2008-04-22 15:20:00,11.85,11.85,11.84,11.84,25000.0,10.2862,10.2862,10.2775,10.2775,25000.0
2008-04-22 15:25:00,11.84,11.87,11.83,11.86,113400.0,10.2775,10.3036,10.2688,10.2949,113400.0
2008-04-22 15:30:00,11.86,11.86,11.84,11.85,85900.0,10.2949,10.2949,10.2775,10.2862,85900.0
2008-04-22 15:35:00,11.84,11.84,11.83,11.83,87000.0,10.2775,10.2775,10.2688,10.2688,87000.0
2008-04-22 15:40:00,11.83,11.87,11.83,11.87,141500.0,10.2688,10.3036,10.2688,10.3036,141500.0
2008-04-22 15:45:00,11.87,11.87,11.83,11.84,405700.0,10.3036,10.3036,10.2688,10.2775,405700.0
2008-04-22 15:50:00,11.83,11.84,11.8,11.81,395300.0,10.2688,10.2775,10.2428,10.2515,395300.0
2008-04-22 15:55:00,11.8,11.81,11.77,11.79,764900.0,10.2428,10.2515,10.2168,10.2341,764900.0
2008-04-23 09:30:00,11.8,11.94,11.8,11.81,145700.0,10.2428,10.3643,10.2428,10.2515,145700.0
2008-04-23 09:35:00,11.8,11.85,11.75,11.84,688600.0,10.2428,10.2862,10.1994,10.2775,688600.0
2008-04-23 09:40:00,11.85,11.9,11.83,11.88,634500.0,10.2862,10.3296,10.2688,10.3122,634500.0
2008-04-23 09:45:00,11.87,11.87,11.8,11.85,178400.0,10.3036,10.3036,10.2428,10.2862,178400.0
2008-04-23 09:50:00,11.84,11.94,11.84,11.93,74700.0,10.2775,10.3643,10.2775,10.3556,74700.0
2008-04-23 09:55:00,11.93,11.97,11.89,11.89,89300.0,10.3556,10.3904,10.3209,10.3209,89300.0
2008-04-23 10:00:00,11.89,11.89,11.85,11.85,101900.0,10.3209,10.3209,10.2862,10.2862,101900.0
2008-04-23 10:05:00,11.85,11.86,11.83,11.85,90500.0,10.2862,10.2949,10.2688,10.2862,90500.0
2008-04-23 10:10:00,11.85,11.86,11.82,11.83,153700.0,10.2862,10.2949,10.2602,10.2688,153700.0
2008-04-23 10:15:00,11.84,11.87,11.83,11.87,90400.0,10.2775,10.3036,10.2688,10.3036,90400.0
2008-04-23 10:20:00,11.88,11.95,11.88,11.91,109400.0,10.3122,10.373,10.3122,10.3383,109400.0
2008-04-23 10:25:00,11.91,11.98,11.9,11.97,98700.0,10.3383,10.399,10.3296,10.3904,98700.0
2008-04-23 10:30:00,11.96,12.03,11.96,11.99,87400.0,10.3817,10.4424,10.3817,10.4077,87400.0
2008-04-23 10:35:00,11.99,12.1,11.99,12.1,125800.0,10.4077,10.5032,10.4077,10.5032,125800.0
2008-04-23 10:40:00,12.1,12.2,12.09,12.17,108800.0,10.5032,10.59,10.4945,10.564,108800.0
2008-04-23 10:45:00,12.16,12.18,12.12,12.15,396800.0,10.5553,10.5726,10.5206,10.5466,396800.0
2008-04-23 10:50:00,12.14,12.24,12.14,12.23,239500.0,10.5379,10.6247,10.5379,10.616,239500.0
2008-04-23 10:55:00,12.23,12.27,12.22,12.23,169300.0,10.616,10.6508,10.6074,10.616,169300.0
2008-04-23 11:00:00,12.22,12.26,12.2,12.2,322700.0,10.6074,10.6421,10.59,10.59,322700.0
2008-04-23 11:05:00,12.2,12.22,12.2,12.21,126400.0,10.59,10.6074,10.59,10.5987,126400.0
2008-04-23 11:10:00,12.21,12.26,12.21,12.26,89800.0,10.5987,10.6421,10.5987,10.6421,89800.0
2008-04-23 11:15:00,12.25,12.26,12.23,12.25,90600.0,10.6334,10.6421,10.616,10.6334,90600.0
2008-04-23 11:20:00,12.24,12.25,12.22,12.24,105900.0,10.6247,10.6334,10.6074,10.6247,105900.0
2008-04-23 11:25:00,12.24,12.25,12.23,12.24,80000.0,10.6247,10.6334,10.616,10.6247,80000.0
2008-04-23 11:30:00,12.24,12.26,12.23,12.25,65600.0,10.6247,10.6421,10.616,10.6334,65600.0
2008-04-23 11:35:00,12.25,12.29,12.25,12.28,123100.0,10.6334,10.6681,10.6334,10.6595,123100.0
2008-04-23 11:40:00,12.27,12.31,12.25,12.25,108400.0,10.6508,10.6855,10.6334,10.6334,108400.0
2008-04-23 11:45:00,12.25,12.28,12.23,12.24,42000.0,10.6334,10.6595,10.616,10.6247,42000.0
2008-04-23 11:50:00,12.24,12.24,12.22,12.23,39200.0,10.6247,10.6247,10.6074,10.616,39200.0
2008-04-23 11:55:00,12.23,12.26,12.22,12.22,106900.0,10.616,10.6421,10.6074,10.6074,106900.0
2008-04-23 12:00:00,12.23,12.23,12.17,12.18,58300.0,10.616,10.616,10.564,10.5726,58300.0
2008-04-23 12:05:00,12.18,12.2,12.18,12.19,43700.0,10.5726,10.59,10.5726,10.5813,43700.0
2008-04-23 12:10:00,12.18,12.19,12.14,12.14,68000.0,10.5726,10.5813,10.5379,10.5379,68000.0
2008-04-23 12:15:00,12.15,12.18,12.15,12.17,29200.0,10.5466,10.5726,10.5466,10.564,29200.0
2008-04-23 12:20:00,12.17,12.17,12.13,12.13,76300.0,10.564,10.564,10.5292,10.5292,76300.0
2008-04-23 12:25:00,12.13,12.16,12.13,12.15,34300.0,10.5292,10.5553,10.5292,10.5466,34300.0
2008-04-23 12:30:00,12.16,12.17,12.09,12.1,60700.0,10.5553,10.564,10.4945,10.5032,60700.0
2008-04-23 12:35:00,12.09,12.12,12.08,12.1,92700.0,10.4945,10.5206,10.4858,10.5032,92700.0
2008-04-23 12:40:00,12.1,12.12,12.09,12.1,32700.0,10.5032,10.5206,10.4945,10.5032,32700.0
2008-04-23 12:45:00,12.1,12.1,12.08,12.09,19600.0,10.5032,10.5032,10.4858,10.4945,19600.0
2008-04-23 12:50:00,12.08,12.09,12.08,12.08,32300.0,10.4858,10.4945,10.4858,10.4858,32300.0
2008-04-23 12:55:00,12.09,12.09,12.05,12.08,135800.0,10.4945,10.4945,10.4598,10.4858,135800.0
2008-04-23 13:00:00,12.08,12.09,12.06,12.09,51500.0,10.4858,10.4945,10.4685,10.4945,51500.0
2008-04-23 13:05:00,12.09,12.09,12.06,12.08,72300.0,10.4945,10.4945,10.4685,10.4858,72300.0
2008-04-23 13:10:00,12.08,12.12,12.08,12.12,19400.0,10.4858,10.5206,10.4858,10.5206,19400.0
2008-04-23 13:15:00,12.11,12.11,12.08,12.09,41600.0,10.5119,10.5119,10.4858,10.4945,41600.0
2008-04-23 13:20:00,12.09,12.11,12.09,12.1,9800.0,10.4945,10.5119,10.4945,10.5032,9800.0
2008-04-23 13:25:00,12.09,12.15,12.09,12.14,163500.0,10.4945,10.5466,10.4945,10.5379,163500.0
2008-04-23 13:30:00,12.14,12.14,12.12,12.12,24700.0,10.5379,10.5379,10.5206,10.5206,24700.0
2008-04-23 13:35:00,12.13,12.13,12.08,12.09,19200.0,10.5292,10.5292,10.4858,10.4945,19200.0
2008-04-23 13:40:00,12.08,12.09,12.08,12.08,12400.0,10.4858,10.4945,10.4858,10.4858,12400.0
2008-04-23 13:45:00,12.09,12.15,12.08,12.14,52200.0,10.4945,10.5466,10.4858,10.5379,52200.0
2008-04-23 13:50:00,12.14,12.14,12.11,12.11,107800.0,10.5379,10.5379,10.5119,10.5119,107800.0
2008-04-23 13:55:00,12.11,12.12,12.11,12.11,48100.0,10.5119,10.5206,10.5119,10.5119,48100.0
2008-04-23 14:00:00,12.11,12.14,12.11,12.11,60500.0,10.5119,10.5379,10.5119,10.5119,60500.0
2008-04-23 14:05:00,12.12,12.13,12.11,12.13,26600.0,10.5206,10.5292,10.5119,10.5292,26600.0
2008-04-23 14:10:00,12.13,12.17,12.12,12.15,61900.0,10.5292,10.564,10.5206,10.5466,61900.0
2008-04-23 14:15:00,12.15,12.15,12.09,12.09,158900.0,10.5466,10.5466,10.4945,10.4945,158900.0
2008-04-23 14:20:00,12.1,12.11,12.09,12.11,107000.0,10.5032,10.5119,10.4945,10.5119,107000.0
2008-04-23 14:25:00,12.1,12.15,12.1,12.15,419000.0,10.5032,10.5466,10.5032,10.5466,419000.0
2008-04-23 14:30:00,12.14,12.16,12.14,12.16,94700.0,10.5379,10.5553,10.5379,10.5553,94700.0
2008-04-23 14:35:00,12.15,12.16,12.14,12.14,163000.0,10.5466,10.5553,10.5379,10.5379,163000.0
2008-04-23 14:40:00,12.14,12.15,12.12,12.13,125200.0,10.5379,10.5466,10.5206,10.5292,125200.0
2008-04-23 14:45:00,12.14,12.14,12.13,12.14,84200.0,10.5379,10.5379,10.5292,10.5379,84200.0
2008-04-23 14:50:00,12.13,12.14,12.12,12.13,59800.0,10.5292,10.5379,10.5206,10.5292,59800.0
2008-04-23 14:55:00,12.13,12.14,12.13,12.14,49100.0,10.5292,10.5379,10.5292,10.5379,49100.0
2008-04-23 15:00:00,12.13,12.17,12.13,12.16,66500.0,10.5292,10.564,10.5292,10.5553,66500.0
2008-04-23 15:05:00,12.16,12.17,12.13,12.14,118900.0,10.5553,10.564,10.5292,10.5379,118900.0
2008-04-23 15:10:00,12.14,12.18,12.13,12.17,154900.0,10.5379,10.5726,10.5292,10.564,154900.0
2008-04-23 15:15:00,12.17,12.2,12.17,12.18,93600.0,10.564,10.59,10.564,10.5726,93600.0
2008-04-23 15:20:00,12.17,12.18,12.15,12.15,55900.0,10.564,10.5726,10.5466,10.5466,55900.0
2008-04-23 15:25:00,12.15,12.17,12.14,12.14,172400.0,10.5466,10.564,10.5379,10.5379,172400.0
2008-04-23 15:30:00,12.15,12.18,12.14,12.18,326300.0,10.5466,10.5726,10.5379,10.5726,326300.0
2008-04-23 15:35:00,12.17,12.19,12.15,12.19,171500.0,10.564,10.5813,10.5466,10.5813,171500.0
2008-04-23 15:40:00,12.19,12.19,12.15,12.17,231200.0,10.5813,10.5813,10.5466,10.564,231200.0
2008-04-23 15:45:00,12.16,12.17,12.16,12.17,76500.0,10.5553,10.564,10.5553,10.564,76500.0
2008-04-23 15:50:00,12.16,12.18,12.14,12.16,492700.0,10.5553,10.5726,10.5379,10.5553,492700.0
2008-04-23 15:55:00,12.16,12.18,12.15,12.18,345400.0,10.5553,10.5726,10.5466,10.5726,345400.0
2008-04-24 09:30:00,12.16,12.29,12.16,12.28,125500.0,10.5553,10.6681,10.5553,10.6595,125500.0
2008-04-24 09:35:00,12.28,12.31,12.16,12.29,116000.0,10.6595,10.6855,10.5553,10.6681,116000.0
2008-04-24 09:40:00,12.3,12.31,12.26,12.31,48100.0,10.6768,10.6855,10.6421,10.6855,48100.0
2008-04-24 09:45:00,12.3,12.35,12.3,12.34,568300.0,10.6768,10.7202,10.6768,10.7115,568300.0
2008-04-24 09:50:00,12.34,12.38,12.3,12.38,240300.0,10.7115,10.7463,10.6768,10.7463,240300.0
2008-04-24 09:55:00,12.37,12.43,12.37,12.43,96000.0,10.7376,10.7897,10.7376,10.7897,96000.0
2008-04-24 10:00:00,12.43,12.43,12.35,12.4,168200.0,10.7897,10.7897,10.7202,10.7636,168200.0
2008-04-24 10:05:00,12.4,12.41,12.35,12.35,52800.0,10.7636,10.7723,10.7202,10.7202,52800.0
2008-04-24 10:10:00,12.35,12.41,12.35,12.41,60800.0,10.7202,10.7723,10.7202,10.7723,60800.0
2008-04-24 10:15:00,12.4,12.44,12.4,12.44,47100.0,10.7636,10.7983,10.7636,10.7983,47100.0
2008-04-24 10:20:00,12.43,12.44,12.39,12.39,71300.0,10.7897,10.7983,10.7549,10.7549,71300.0
2008-04-24 10:25:00,12.4,12.4,12.38,12.4,49500.0,10.7636,10.7636,10.7463,10.7636,49500.0
2008-04-24 10:30:00,12.39,12.4,12.35,12.36,106200.0,10.7549,10.7636,10.7202,10.7289,106200.0
2008-04-24 10:35:00,12.35,12.39,12.35,12.39,80100.0,10.7202,10.7549,10.7202,10.7549,80100.0
2008-04-24 10:40:00,12.38,12.41,12.37,12.39,115800.0,10.7463,10.7723,10.7376,10.7549,115800.0
2008-04-24 10:45:00,12.38,12.39,12.37,12.38,43700.0,10.7463,10.7549,10.7376,10.7463,43700.0
2008-04-24 10:50:00,12.38,12.39,12.35,12.35,39500.0,10.7463,10.7549,10.7202,10.7202,39500.0
2008-04-24 10:55:00,12.35,12.37,12.35,12.35,49700.0,10.7202,10.7376,10.7202,10.7202,49700.0
2008-04-24 11:00:00,12.35,12.38,12.35,12.37,48700.0,10.7202,10.7463,10.7202,10.7376,48700.0
2008-04-24 11:05:00,12.37,12.44,12.36,12.43,116200.0,10.7376,10.7983,10.7289,10.7897,116200.0
2008-04-24 11:10:00,12.43,12.44,12.42,12.44,86700.0,10.7897,10.7983,10.781,10.7983,86700.0
2008-04-24 11:15:00,12.43,12.44,12.41,12.42,63300.0,10.7897,10.7983,10.7723,10.781,63300.0
2008-04-24 11:20:00,12.42,12.43,12.41,12.42,58200.0,10.781,10.7897,10.7723,10.781,58200.0
2008-04-24 11:25:00,12.43,12.5,12.42,12.5,118700.0,10.7897,10.8504,10.781,10.8504,118700.0
2008-04-24 11:30:00,12.49,12.51,12.46,12.48,72000.0,10.8417,10.8591,10.8157,10.8331,72000.0
2008-04-24 11:35:00,12.48,12.51,12.47,12.48,58400.0,10.8331,10.8591,10.8244,10.8331,58400.0
2008-04-24 11:40:00,12.47,12.55,12.45,12.53,268900.0,10.8244,10.8938,10.807,10.8765,268900.0
2008-04-24 11:45:00,12.53,12.56,12.51,12.54,130500.0,10.8765,10.9025,10.8591,10.8851,130500.0
2008-04-24 11:50:00,12.53,12.59,12.53,12.53,85300.0,10.8765,10.9285,10.8765,10.8765,85300.0
2008-04-24 11:55:00,12.53,12.54,12.51,12.52,41600.0,10.8765,10.8851,10.8591,10.8678,41600.0
2008-04-24 12:00:00,12.52,12.53,12.5,12.51,106600.0,10.8678,10.8765,10.8504,10.8591,106600.0
2008-04-24 12:05:00,12.51,12.54,12.5,12.53,51300.0,10.8591,10.8851,10.8504,10.8765,51300.0
2008-04-24 12:10:00,12.53,12.57,12.52,12.57,55600.0,10.8765,10.9112,10.8678,10.9112,55600.0
2008-04-24 12:15:00,12.57,12.58,12.55,12.55,43500.0,10.9112,10.9199,10.8938,10.8938,43500.0
2008-04-24 12:20:00,12.56,12.57,12.54,12.56,35500.0,10.9025,10.9112,10.8851,10.9025,35500.0
2008-04-24 12:25:00,12.57,12.57,12.54,12.55,18600.0,10.9112,10.9112,10.8851,10.8938,18600.0
2008-04-24 12:30:00,12.54,12.59,12.54,12.59,64100.0,10.8851,10.9285,10.8851,10.9285,64100.0
2008-04-24 12:35:00,12.59,12.61,12.56,12.61,124900.0,10.9285,10.9459,10.9025,10.9459,124900.0
2008-04-24 12:40:00,12.6,12.65,12.6,12.65,216700.0,10.9372,10.9806,10.9372,10.9806,216700.0
2008-04-24 12:45:00,12.64,12.67,12.63,12.63,85000.0,10.9719,10.998,10.9633,10.9633,85000.0
2008-04-24 12:50:00,12.63,12.64,12.61,12.63,57100.0,10.9633,10.9719,10.9459,10.9633,57100.0
2008-04-24 12:55:00,12.63,12.69,12.62,12.69,87000.0,10.9633,11.0153,10.9546,11.0153,87000.0
2008-04-24 13:00:00,12.68,12.75,12.68,12.74,86500.0,11.0067,11.0674,11.0067,11.0587,86500.0
2008-04-24 13:05:00,12.74,12.75,12.73,12.73,111600.0,11.0587,11.0674,11.0501,11.0501,111600.0
2008-04-24 13:10:00,12.72,12.73,12.68,12.7,122900.0,11.0414,11.0501,11.0067,11.024,122900.0
2008-04-24 13:15:00,12.7,12.71,12.69,12.71,44600.0,11.024,11.0327,11.0153,11.0327,44600.0
2008-04-24 13:20:00,12.71,12.71,12.69,12.7,36000.0,11.0327,11.0327,11.0153,11.024,36000.0
2008-04-24 13:25:00,12.69,12.7,12.66,12.69,79700.0,11.0153,11.024,10.9893,11.0153,79700.0
2008-04-24 13:30:00,12.69,12.71,12.68,12.69,35300.0,11.0153,11.0327,11.0067,11.0153,35300.0
2008-04-24 13:35:00,12.68,12.68,12.62,12.66,86300.0,11.0067,11.0067,10.9546,10.9893,86300.0
2008-04-24 13:40:00,12.66,12.69,12.64,12.68,48700.0,10.9893,11.0153,10.9719,11.0067,48700.0
2008-04-24 13:45:00,12.68,12.7,12.66,12.69,182500.0,11.0067,11.024,10.9893,11.0153,182500.0
2008-04-24 13:50:00,12.7,12.72,12.67,12.69,166000.0,11.024,11.0414,10.998,11.0153,166000.0
2008-04-24 13:55:00,12.68,12.72,12.67,12.71,172800.0,11.0067,11.0414,10.998,11.0327,172800.0
2008-04-24 14:00:00,12.71,12.75,12.69,12.74,371600.0,11.0327,11.0674,11.0153,11.0587,371600.0
2008-04-24 14:05:00,12.74,12.77,12.71,12.75,143900.0,11.0587,11.0848,11.0327,11.0674,143900.0
2008-04-24 14:10:00,12.74,12.75,12.69,12.71,57300.0,11.0587,11.0674,11.0153,11.0327,57300.0
2008-04-24 14:15:00,12.7,12.73,12.7,12.72,58200.0,11.024,11.0501,11.024,11.0414,58200.0
2008-04-24 14:20:00,12.72,12.72,12.7,12.71,45900.0,11.0414,11.0414,11.024,11.0327,45900.0
2008-04-24 14:25:00,12.71,12.72,12.69,12.71,83200.0,11.0327,11.0414,11.0153,11.0327,83200.0
2008-04-24 14:30:00,12.71,12.71,12.66,12.7,121800.0,11.0327,11.0327,10.9893,11.024,121800.0
2008-04-24 14:35:00,12.7,12.7,12.65,12.67,77300.0,11.024,11.024,10.9806,10.998,77300.0
2008-04-24 14:40:00,12.67,12.67,12.65,12.66,50700.0,10.998,10.998,10.9806,10.9893,50700.0
2008-04-24 14:45:00,12.66,12.69,12.65,12.67,76400.0,10.9893,11.0153,10.9806,10.998,76400.0
2008-04-24 14:50:00,12.67,12.68,12.62,12.63,90500.0,10.998,11.0067,10.9546,10.9633,90500.0
2008-04-24 14:55:00,12.63,12.63,12.61,12.63,57900.0,10.9633,10.9633,10.9459,10.9633,57900.0
2008-04-24 15:00:00,12.63,12.63,12.61,12.63,57700.0,10.9633,10.9633,10.9459,10.9633,57700.0
2008-04-24 15:05:00,12.63,12.67,12.62,12.66,88400.0,10.9633,10.998,10.9546,10.9893,88400.0
2008-04-24 15:10:00,12.66,12.68,12.62,12.66,288000.0,10.9893,11.0067,10.9546,10.9893,288000.0
2008-04-24 15:15:00,12.66,12.66,12.62,12.65,207600.0,10.9893,10.9893,10.9546,10.9806,207600.0
2008-04-24 15:20:00,12.65,12.68,12.64,12.68,246600.0,10.9806,11.0067,10.9719,11.0067,246600.0
2008-04-24 15:25:00,12.68,12.68,12.66,12.67,168300.0,11.0067,11.0067,10.9893,10.998,168300.0
2008-04-24 15:30:00,12.67,12.73,12.67,12.73,450700.0,10.998,11.0501,10.998,11.0501,450700.0
2008-04-24 15:35:00,12.73,12.74,12.71,12.72,184000.0,11.0501,11.0587,11.0327,11.0414,184000.0
2008-04-24 15:40:00,12.72,12.72,12.66,12.68,202900.0,11.0414,11.0414,10.9893,11.0067,202900.0
2008-04-24 15:45:00,12.68,12.72,12.68,12.72,225500.0,11.0067,11.0414,11.0067,11.0414,225500.0
2008-04-24 15:50:00,12.71,12.74,12.71,12.73,161600.0,11.0327,11.0587,11.0327,11.0501,161600.0
2008-04-24 15:55:00,12.73,12.74,12.69,12.71,381100.0,11.0501,11.0587,11.0153,11.0327,381100.0
2008-04-25 09:30:00,12.74,12.75,12.66,12.71,569800.0,11.0587,11.0674,10.9893,11.0327,569800.0
2008-04-25 09:35:00,12.71,12.83,12.69,12.8,67900.0,11.0327,11.1369,11.0153,11.1108,67900.0
2008-04-25 09:40:00,12.8,12.86,12.77,12.82,116000.0,11.1108,11.1629,11.0848,11.1282,116000.0
2008-04-25 09:45:00,12.83,12.85,12.73,12.75,71400.0,11.1369,11.1542,11.0501,11.0674,71400.0
2008-04-25 09:50:00,12.75,12.75,12.67,12.67,49200.0,11.0674,11.0674,10.998,10.998,49200.0
2008-04-25 09:55:00,12.67,12.73,12.65,12.7,84300.0,10.998,11.0501,10.9806,11.024,84300.0
2008-04-25 10:00:00,12.69,12.69,12.64,12.66,73700.0,11.0153,11.0153,10.9719,10.9893,73700.0
2008-04-25 10:05:00,12.65,12.74,12.65,12.71,130700.0,10.9806,11.0587,10.9806,11.0327,130700.0
2008-04-25 10:10:00,12.71,12.72,12.68,12.7,46300.0,11.0327,11.0414,11.0067,11.024,46300.0
2008-04-25 10:15:00,12.7,12.7,12.65,12.68,35500.0,11.024,11.024,10.9806,11.0067,35500.0
2008-04-25 10:20:00,12.69,12.71,12.69,12.69,26700.0,11.0153,11.0327,11.0153,11.0153,26700.0
2008-04-25 10:25:00,12.69,12.7,12.68,12.69,25100.0,11.0153,11.024,11.0067,11.0153,25100.0
2008-04-25 10:30:00,12.69,12.69,12.67,12.68,34900.0,11.0153,11.0153,10.998,11.0067,34900.0
2008-04-25 10:35:00,12.68,12.69,12.64,12.65,102700.0,11.0067,11.0153,10.9719,10.9806,102700.0
2008-04-25 10:40:00,12.65,12.67,12.64,12.66,100000.0,10.9806,10.998,10.9719,10.9893,100000.0
2008-04-25 10:45:00,12.66,12.67,12.64,12.66,84700.0,10.9893,10.998,10.9719,10.9893,84700.0
2008-04-25 10:50:00,12.66,12.7,12.64,12.65,141400.0,10.9893,11.024,10.9719,10.9806,141400.0
2008-04-25 10:55:00,12.65,12.69,12.65,12.69,67200.0,10.9806,11.0153,10.9806,11.0153,67200.0
2008-04-25 11:00:00,12.69,12.7,12.61,12.62,103000.0,11.0153,11.024,10.9459,10.9546,103000.0
2008-04-25 11:05:00,12.62,12.62,12.56,12.59,272900.0,10.9546,10.9546,10.9025,10.9285,272900.0
2008-04-25 11:10:00,12.6,12.6,12.53,12.53,91700.0,10.9372,10.9372,10.8765,10.8765,91700.0
2008-04-25 11:15:00,12.54,12.56,12.5,12.54,203600.0,10.8851,10.9025,10.8504,10.8851,203600.0
2008-04-25 11:20:00,12.55,12.55,12.46,12.46,59300.0,10.8938,10.8938,10.8157,10.8157,59300.0
2008-04-25 11:25:00,12.46,12.54,12.46,12.52,91900.0,10.8157,10.8851,10.8157,10.8678,91900.0
2008-04-25 11:30:00,12.52,12.56,12.52,12.54,82700.0,10.8678,10.9025,10.8678,10.8851,82700.0
2008-04-25 11:35:00,12.54,12.55,12.52,12.53,30000.0,10.8851,10.8938,10.8678,10.8765,30000.0
2008-04-25 11:40:00,12.53,12.59,12.52,12.58,31500.0,10.8765,10.9285,10.8678,10.9199,31500.0
2008-04-25 11:45:00,12.59,12.6,12.58,12.59,19700.0,10.9285,10.9372,10.9199,10.9285,19700.0
2008-04-25 11:50:00,12.59,12.6,12.56,12.6,70400.0,10.9285,10.9372,10.9025,10.9372,70400.0
2008-04-25 11:55:00,12.6,12.64,12.59,12.61,61300.0,10.9372,10.9719,10.9285,10.9459,61300.0
2008-04-25 12:00:00,12.61,12.61,12.58,12.58,30400.0,10.9459,10.9459,10.9199,10.9199,30400.0
2008-04-25 12:05:00,12.58,12.6,12.58,12.58,55300.0,10.9199,10.9372,10.9199,10.9199,55300.0
2008-04-25 12:10:00,12.58,12.58,12.56,12.56,37900.0,10.9199,10.9199,10.9025,10.9025,37900.0
2008-04-25 12:15:00,12.56,12.57,12.56,12.57,190500.0,10.9025,10.9112,10.9025,10.9112,190500.0
2008-04-25 12:20:00,12.56,12.57,12.55,12.55,12400.0,10.9025,10.9112,10.8938,10.8938,12400.0
2008-04-25 12:25:00,12.55,12.56,12.54,12.54,18100.0,10.8938,10.9025,10.8851,10.8851,18100.0
2008-04-25 12:30:00,12.54,12.55,12.5,12.5,34700.0,10.8851,10.8938,10.8504,10.8504,34700.0
2008-04-25 12:35:00,12.51,12.53,12.5,12.52,68200.0,10.8591,10.8765,10.8504,10.8678,68200.0
2008-04-25 12:40:00,12.53,12.55,12.52,12.54,28400.0,10.8765,10.8938,10.8678,10.8851,28400.0
2008-04-25 12:45:00,12.54,12.56,12.52,12.52,57100.0,10.8851,10.9025,10.8678,10.8678,57100.0
2008-04-25 12:50:00,12.52,12.52,12.5,12.51,21700.0,10.8678,10.8678,10.8504,10.8591,21700.0
2008-04-25 12:55:00,12.51,12.51,12.5,12.51,19500.0,10.8591,10.8591,10.8504,10.8591,19500.0
2008-04-25 13:00:00,12.51,12.53,12.5,12.52,34000.0,10.8591,10.8765,10.8504,10.8678,34000.0
2008-04-25 13:05:00,12.53,12.54,12.52,12.53,50000.0,10.8765,10.8851,10.8678,10.8765,50000.0
2008-04-25 13:10:00,12.53,12.55,12.52,12.52,32600.0,10.8765,10.8938,10.8678,10.8678,32600.0
2008-04-25 13:15:00,12.52,12.52,12.51,12.51,10100.0,10.8678,10.8678,10.8591,10.8591,10100.0
2008-04-25 13:20:00,12.51,12.52,12.51,12.51,5400.0,10.8591,10.8678,10.8591,10.8591,5400.0
2008-04-25 13:25:00,12.52,12.53,12.51,12.52,25300.0,10.8678,10.8765,10.8591,10.8678,25300.0
2008-04-25 13:30:00,12.52,12.54,12.51,12.54,38700.0,10.8678,10.8851,10.8591,10.8851,38700.0
2008-04-25 13:35:00,12.54,12.55,12.53,12.53,34700.0,10.8851,10.8938,10.8765,10.8765,34700.0
2008-04-25 13:40:00,12.54,12.54,12.53,12.54,11500.0,10.8851,10.8851,10.8765,10.8851,11500.0
2008-04-25 13:45:00,12.54,12.57,12.53,12.56,59700.0,10.8851,10.9112,10.8765,10.9025,59700.0
2008-04-25 13:50:00,12.56,12.57,12.55,12.55,29000.0,10.9025,10.9112,10.8938,10.8938,29000.0
2008-04-25 13:55:00,12.55,12.63,12.55,12.6,88100.0,10.8938,10.9633,10.8938,10.9372,88100.0
2008-04-25 14:00:00,12.6,12.6,12.57,12.59,39600.0,10.9372,10.9372,10.9112,10.9285,39600.0
2008-04-25 14:05:00,12.59,12.59,12.57,12.57,20900.0,10.9285,10.9285,10.9112,10.9112,20900.0
2008-04-25 14:10:00,12.57,12.58,12.57,12.57,11300.0,10.9112,10.9199,10.9112,10.9112,11300.0
2008-04-25 14:15:00,12.57,12.58,12.57,12.57,12100.0,10.9112,10.9199,10.9112,10.9112,12100.0
2008-04-25 14:20:00,12.57,12.59,12.57,12.58,38000.0,10.9112,10.9285,10.9112,10.9199,38000.0
2008-04-25 14:25:00,12.58,12.6,12.58,12.59,41000.0,10.9199,10.9372,10.9199,10.9285,41000.0
2008-04-25 14:30:00,12.6,12.6,12.58,12.59,13300.0,10.9372,10.9372,10.9199,10.9285,13300.0
2008-04-25 14:35:00,12.59,12.59,12.57,12.57,22700.0,10.9285,10.9285,10.9112,10.9112,22700.0
2008-04-25 14:40:00,12.58,12.59,12.57,12.59,23100.0,10.9199,10.9285,10.9112,10.9285,23100.0
2008-04-25 14:45:00,12.59,12.59,12.56,12.56,31200.0,10.9285,10.9285,10.9025,10.9025,31200.0
2008-04-25 14:50:00,12.57,12.62,12.57,12.61,69300.0,10.9112,10.9546,10.9112,10.9459,69300.0
2008-04-25 14:55:00,12.61,12.62,12.59,12.61,64600.0,10.9459,10.9546,10.9285,10.9459,64600.0
2008-04-25 15:00:00,12.61,12.62,12.61,12.62,42200.0,10.9459,10.9546,10.9459,10.9546,42200.0
2008-04-25 15:05:00,12.62,12.66,12.61,12.66,57900.0,10.9546,10.9893,10.9459,10.9893,57900.0
2008-04-25 15:10:00,12.66,12.68,12.65,12.67,66300.0,10.9893,11.0067,10.9806,10.998,66300.0
2008-04-25 15:15:00,12.67,12.68,12.66,12.66,57600.0,10.998,11.0067,10.9893,10.9893,57600.0
2008-04-25 15:20:00,12.67,12.7,12.66,12.67,94600.0,10.998,11.024,10.9893,10.998,94600.0
2008-04-25 15:25:00,12.68,12.78,12.6,12.74,332300.0,11.0067,11.0935,10.9372,11.0587,332300.0
2008-04-25 15:30:00,12.74,12.75,12.72,12.73,88700.0,11.0587,11.0674,11.0414,11.0501,88700.0
2008-04-25 15:35:00,12.74,12.77,12.73,12.76,70200.0,11.0587,11.0848,11.0501,11.0761,70200.0
2008-04-25 15:40:00,12.77,12.77,12.71,12.72,107200.0,11.0848,11.0848,11.0327,11.0414,107200.0
2008-04-25 15:45:00,12.72,12.73,12.71,12.72,57800.0,11.0414,11.0501,11.0327,11.0414,57800.0
2008-04-25 15:50:00,12.72,12.74,12.7,12.71,116900.0,11.0414,11.0587,11.024,11.0327,116900.0
2008-04-25 15:55:00,12.71,12.75,12.7,12.75,159000.0,11.0327,11.0674,11.024,11.0674,159000.0
2008-04-28 09:30:00,12.75,12.75,12.62,12.7,52800.0,11.0674,11.0674,10.9546,11.024,52800.0
2008-04-28 09:35:00,12.73,12.78,12.72,12.78,32900.0,11.0501,11.0935,11.0414,11.0935,32900.0
2008-04-28 09:40:00,12.78,12.81,12.71,12.74,65300.0,11.0935,11.1195,11.0327,11.0587,65300.0
2008-04-28 09:45:00,12.74,12.76,12.67,12.76,46700.0,11.0587,11.0761,10.998,11.0761,46700.0
2008-04-28 09:50:00,12.75,12.75,12.68,12.68,46900.0,11.0674,11.0674,11.0067,11.0067,46900.0
2008-04-28 09:55:00,12.68,12.69,12.64,12.65,50500.0,11.0067,11.0153,10.9719,10.9806,50500.0
2008-04-28 10:00:00,12.65,12.65,12.58,12.59,59100.0,10.9806,10.9806,10.9199,10.9285,59100.0
2008-04-28 10:05:00,12.59,12.63,12.56,12.59,100800.0,10.9285,10.9633,10.9025,10.9285,100800.0
2008-04-28 10:10:00,12.59,12.67,12.59,12.67,37700.0,10.9285,10.998,10.9285,10.998,37700.0
2008-04-28 10:15:00,12.67,12.69,12.64,12.65,66900.0,10.998,11.0153,10.9719,10.9806,66900.0
2008-04-28 10:20:00,12.64,12.65,12.61,12.63,103700.0,10.9719,10.9806,10.9459,10.9633,103700.0
2008-04-28 10:25:00,12.63,12.64,12.57,12.58,46200.0,10.9633,10.9719,10.9112,10.9199,46200.0
2008-04-28 10:30:00,12.59,12.69,12.58,12.69,42600.0,10.9285,11.0153,10.9199,11.0153,42600.0
2008-04-28 10:35:00,12.7,12.7,12.64,12.68,35600.0,11.024,11.024,10.9719,11.0067,35600.0
2008-04-28 10:40:00,12.67,12.68,12.65,12.67,33800.0,10.998,11.0067,10.9806,10.998,33800.0
2008-04-28 10:45:00,12.67,12.7,12.67,12.68,24100.0,10.998,11.024,10.998,11.0067,24100.0
2008-04-28 10:50:00,12.68,12.71,12.67,12.67,50600.0,11.0067,11.0327,10.998,10.998,50600.0
2008-04-28 10:55:00,12.67,12.71,12.67,12.69,30400.0,10.998,11.0327,10.998,11.0153,30400.0
2008-04-28 11:00:00,12.7,12.7,12.69,12.7,11300.0,11.024,11.024,11.0153,11.024,11300.0
2008-04-28 11:05:00,12.7,12.74,12.69,12.73,54300.0,11.024,11.0587,11.0153,11.0501,54300.0
2008-04-28 11:10:00,12.74,12.74,12.71,12.71,11200.0,11.0587,11.0587,11.0327,11.0327,11200.0
2008-04-28 11:15:00,12.71,12.72,12.67,12.68,51200.0,11.0327,11.0414,10.998,11.0067,51200.0
2008-04-28 11:20:00,12.68,12.72,12.68,12.7,40600.0,11.0067,11.0414,11.0067,11.024,40600.0
2008-04-28 11:25:00,12.7,12.77,12.69,12.76,89300.0,11.024,11.0848,11.0153,11.0761,89300.0
2008-04-28 11:30:00,12.77,12.8,12.75,12.79,54700.0,11.0848,11.1108,11.0674,11.1021,54700.0
2008-04-28 11:35:00,12.79,12.8,12.74,12.79,68700.0,11.1021,11.1108,11.0587,11.1021,68700.0
2008-04-28 11:40:00,12.79,12.79,12.77,12.78,30300.0,11.1021,11.1021,11.0848,11.0935,30300.0
2008-04-28 11:45:00,12.79,12.79,12.78,12.79,46800.0,11.1021,11.1021,11.0935,11.1021,46800.0
2008-04-28 11:50:00,12.79,12.84,12.79,12.81,138500.0,11.1021,11.1455,11.1021,11.1195,138500.0
2008-04-28 11:55:00,12.8,12.82,12.8,12.82,33900.0,11.1108,11.1282,11.1108,11.1282,33900.0
2008-04-28 12:00:00,12.82,12.82,12.79,12.79,38300.0,11.1282,11.1282,11.1021,11.1021,38300.0
2008-04-28 12:05:00,12.79,12.8,12.77,12.78,13100.0,11.1021,11.1108,11.0848,11.0935,13100.0
2008-04-28 12:10:00,12.78,12.79,12.77,12.79,27200.0,11.0935,11.1021,11.0848,11.1021,27200.0
2008-04-28 12:15:00,12.79,12.83,12.78,12.82,39500.0,11.1021,11.1369,11.0935,11.1282,39500.0
2008-04-28 12:20:00,12.82,12.83,12.81,12.82,11900.0,11.1282,11.1369,11.1195,11.1282,11900.0
2008-04-28 12:25:00,12.81,12.82,12.81,12.82,13300.0,11.1195,11.1282,11.1195,11.1282,13300.0
2008-04-28 12:30:00,12.81,12.82,12.8,12.8,14900.0,11.1195,11.1282,11.1108,11.1108,14900.0
2008-04-28 12:35:00,12.8,12.81,12.8,12.8,14700.0,11.1108,11.1195,11.1108,11.1108,14700.0
2008-04-28 12:40:00,12.8,12.81,12.78,12.78,35100.0,11.1108,11.1195,11.0935,11.0935,35100.0
2008-04-28 12:45:00,12.78,12.79,12.77,12.78,39200.0,11.0935,11.1021,11.0848,11.0935,39200.0
2008-04-28 12:50:00,12.77,12.78,12.77,12.78,17100.0,11.0848,11.0935,11.0848,11.0935,17100.0
2008-04-28 12:55:00,12.78,12.81,12.77,12.81,72800.0,11.0935,11.1195,11.0848,11.1195,72800.0
2008-04-28 13:00:00,12.8,12.81,12.77,12.79,72200.0,11.1108,11.1195,11.0848,11.1021,72200.0
2008-04-28 13:05:00,12.79,12.8,12.79,12.79,20600.0,11.1021,11.1108,11.1021,11.1021,20600.0
2008-04-28 13:10:00,12.8,12.8,12.79,12.8,405600.0,11.1108,11.1108,11.1021,11.1108,405600.0
2008-04-28 13:15:00,12.8,12.81,12.79,12.8,115900.0,11.1108,11.1195,11.1021,11.1108,115900.0
2008-04-28 13:20:00,12.81,12.86,12.8,12.85,91600.0,11.1195,11.1629,11.1108,11.1542,91600.0
2008-04-28 13:25:00,12.86,12.87,12.85,12.87,48800.0,11.1629,11.1716,11.1542,11.1716,48800.0
2008-04-28 13:30:00,12.87,12.9,12.87,12.88,53100.0,11.1716,11.1976,11.1716,11.1803,53100.0
2008-04-28 13:35:00,12.89,12.9,12.88,12.9,29200.0,11.189,11.1976,11.1803,11.1976,29200.0
2008-04-28 13:40:00,12.89,12.94,12.89,12.92,83700.0,11.189,11.2324,11.189,11.215,83700.0
2008-04-28 13:45:00,12.93,12.96,12.93,12.95,402600.0,11.2237,11.2497,11.2237,11.241,402600.0
2008-04-28 13:50:00,12.94,12.96,12.94,12.95,76300.0,11.2324,11.2497,11.2324,11.241,76300.0
2008-04-28 13:55:00,12.95,12.96,12.95,12.96,24800.0,11.241,11.2497,11.241,11.2497,24800.0
2008-04-28 14:00:00,12.95,12.96,12.95,12.96,9700.0,11.241,11.2497,11.241,11.2497,9700.0
2008-04-28 14:05:00,12.95,12.98,12.95,12.97,57600.0,11.241,11.2671,11.241,11.2584,57600.0
2008-04-28 14:10:00,12.97,12.99,12.97,12.98,76800.0,11.2584,11.2758,11.2584,11.2671,76800.0
2008-04-28 14:15:00,12.99,12.99,12.96,12.96,53400.0,11.2758,11.2758,11.2497,11.2497,53400.0
2008-04-28 14:20:00,12.96,12.98,12.96,12.98,26700.0,11.2497,11.2671,11.2497,11.2671,26700.0
2008-04-28 14:25:00,12.98,12.98,12.95,12.95,59300.0,11.2671,11.2671,11.241,11.241,59300.0
2008-04-28 14:30:00,12.96,12.98,12.95,12.97,46500.0,11.2497,11.2671,11.241,11.2584,46500.0
2008-04-28 14:35:00,12.96,12.98,12.96,12.97,63200.0,11.2497,11.2671,11.2497,11.2584,63200.0
2008-04-28 14:40:00,12.97,12.99,12.96,12.98,51800.0,11.2584,11.2758,11.2497,11.2671,51800.0
2008-04-28 14:45:00,12.98,12.98,12.96,12.97,85000.0,11.2671,11.2671,11.2497,11.2584,85000.0
2008-04-28 14:50:00,12.96,12.99,12.96,12.99,287500.0,11.2497,11.2758,11.2497,11.2758,287500.0
2008-04-28 14:55:00,12.99,12.99,12.97,12.98,51500.0,11.2758,11.2758,11.2584,11.2671,51500.0
2008-04-28 15:00:00,12.97,12.99,12.97,12.98,93200.0,11.2584,11.2758,11.2584,11.2671,93200.0
2008-04-28 15:05:00,12.98,12.99,12.97,12.98,84700.0,11.2671,11.2758,11.2584,11.2671,84700.0
2008-04-28 15:10:00,12.98,12.99,12.98,12.99,45100.0,11.2671,11.2758,11.2671,11.2758,45100.0
2008-04-28 15:15:00,12.99,13.0,12.98,12.98,119000.0,11.2758,11.2844,11.2671,11.2671,119000.0
2008-04-28 15:20:00,12.98,12.99,12.97,12.98,46500.0,11.2671,11.2758,11.2584,11.2671,46500.0
2008-04-28 15:25:00,12.98,12.99,12.93,12.95,88900.0,11.2671,11.2758,11.2237,11.241,88900.0
2008-04-28 15:30:00,12.95,12.96,12.91,12.91,116400.0,11.241,11.2497,11.2063,11.2063,116400.0
2008-04-28 15:35:00,12.91,12.92,12.9,12.91,73500.0,11.2063,11.215,11.1976,11.2063,73500.0
2008-04-28 15:40:00,12.9,12.91,12.88,12.88,99500.0,11.1976,11.2063,11.1803,11.1803,99500.0
2008-04-28 15:45:00,12.88,12.89,12.86,12.87,116300.0,11.1803,11.189,11.1629,11.1716,116300.0
2008-04-28 15:50:00,12.87,12.91,12.85,12.9,191000.0,11.1716,11.2063,11.1542,11.1976,191000.0
2008-04-28 15:55:00,12.91,12.93,12.88,12.92,517600.0,11.2063,11.2237,11.1803,11.215,517600.0
2008-04-29 09:30:00,13.01,13.01,12.94,13.01,346100.0,11.2931,11.2931,11.2324,11.2931,346100.0
2008-04-29 09:35:00,12.99,13.17,12.99,13.16,182100.0,11.2758,11.432,11.2758,11.4233,182100.0
2008-04-29 09:40:00,13.15,13.19,13.1,13.1,123800.0,11.4146,11.4494,11.3712,11.3712,123800.0
2008-04-29 09:45:00,13.1,13.15,13.08,13.09,102300.0,11.3712,11.4146,11.3539,11.3626,102300.0
2008-04-29 09:50:00,13.09,13.1,13.03,13.04,88600.0,11.3626,11.3712,11.3105,11.3192,88600.0
2008-04-29 09:55:00,13.05,13.08,13.05,13.06,47100.0,11.3278,11.3539,11.3278,11.3365,47100.0
2008-04-29 10:00:00,13.07,13.13,13.06,13.11,55500.0,11.3452,11.3973,11.3365,11.3799,55500.0
2008-04-29 10:05:00,13.11,13.13,13.1,13.13,15200.0,11.3799,11.3973,11.3712,11.3973,15200.0
2008-04-29 10:10:00,13.12,13.13,13.11,13.11,21000.0,11.3886,11.3973,11.3799,11.3799,21000.0
2008-04-29 10:15:00,13.11,13.14,13.11,13.13,101800.0,11.3799,11.406,11.3799,11.3973,101800.0
2008-04-29 10:20:00,13.13,13.14,13.11,13.12,168200.0,11.3973,11.406,11.3799,11.3886,168200.0
2008-04-29 10:25:00,13.12,13.14,13.1,13.12,55200.0,11.3886,11.406,11.3712,11.3886,55200.0
2008-04-29 10:30:00,13.12,13.14,13.09,13.11,45000.0,11.3886,11.406,11.3626,11.3799,45000.0
2008-04-29 10:35:00,13.11,13.14,13.1,13.14,23700.0,11.3799,11.406,11.3712,11.406,23700.0
2008-04-29 10:40:00,13.15,13.15,13.14,13.14,26200.0,11.4146,11.4146,11.406,11.406,26200.0
2008-04-29 10:45:00,13.14,13.14,13.09,13.09,43900.0,11.406,11.406,11.3626,11.3626,43900.0
2008-04-29 10:50:00,13.09,13.13,13.09,13.13,37800.0,11.3626,11.3973,11.3626,11.3973,37800.0
2008-04-29 10:55:00,13.12,13.14,13.12,13.13,35500.0,11.3886,11.406,11.3886,11.3973,35500.0
2008-04-29 11:00:00,13.12,13.13,13.11,13.11,50300.0,11.3886,11.3973,11.3799,11.3799,50300.0
2008-04-29 11:05:00,13.11,13.13,13.1,13.13,51200.0,11.3799,11.3973,11.3712,11.3973,51200.0
2008-04-29 11:10:00,13.13,13.17,13.12,13.16,119200.0,11.3973,11.432,11.3886,11.4233,119200.0
2008-04-29 11:15:00,13.16,13.17,13.13,13.13,190400.0,11.4233,11.432,11.3973,11.3973,190400.0
2008-04-29 11:20:00,13.12,13.15,13.12,13.12,45500.0,11.3886,11.4146,11.3886,11.3886,45500.0
2008-04-29 11:25:00,13.13,13.13,13.12,13.13,51700.0,11.3973,11.3973,11.3886,11.3973,51700.0
2008-04-29 11:30:00,13.13,13.15,13.13,13.13,36000.0,11.3973,11.4146,11.3973,11.3973,36000.0
2008-04-29 11:35:00,13.14,13.18,13.12,13.18,39300.0,11.406,11.4407,11.3886,11.4407,39300.0
2008-04-29 11:40:00,13.18,13.18,13.17,13.18,42500.0,11.4407,11.4407,11.432,11.4407,42500.0
2008-04-29 11:45:00,13.17,13.18,13.15,13.16,38100.0,11.432,11.4407,11.4146,11.4233,38100.0
2008-04-29 11:50:00,13.16,13.16,13.14,13.14,19900.0,11.4233,11.4233,11.406,11.406,19900.0
2008-04-29 11:55:00,13.14,13.14,13.12,13.14,45400.0,11.406,11.406,11.3886,11.406,45400.0
2008-04-29 12:00:00,13.15,13.16,13.14,13.15,45500.0,11.4146,11.4233,11.406,11.4146,45500.0
2008-04-29 12:05:00,13.16,13.16,13.12,13.13,29000.0,11.4233,11.4233,11.3886,11.3973,29000.0
2008-04-29 12:10:00,13.13,13.13,13.12,13.13,34300.0,11.3973,11.3973,11.3886,11.3973,34300.0
2008-04-29 12:15:00,13.13,13.14,13.12,13.14,16300.0,11.3973,11.406,11.3886,11.406,16300.0
2008-04-29 12:20:00,13.13,13.14,13.12,13.14,26900.0,11.3973,11.406,11.3886,11.406,26900.0
2008-04-29 12:25:00,13.14,13.19,13.14,13.19,53900.0,11.406,11.4494,11.406,11.4494,53900.0
2008-04-29 12:30:00,13.19,13.19,13.18,13.19,18300.0,11.4494,11.4494,11.4407,11.4494,18300.0
2008-04-29 12:35:00,13.18,13.19,13.16,13.19,64400.0,11.4407,11.4494,11.4233,11.4494,64400.0
2008-04-29 12:40:00,13.19,13.2,13.16,13.19,48600.0,11.4494,11.458,11.4233,11.4494,48600.0
2008-04-29 12:45:00,13.18,13.19,13.16,13.17,38500.0,11.4407,11.4494,11.4233,11.432,38500.0
2008-04-29 12:50:00,13.16,13.18,13.16,13.17,39700.0,11.4233,11.4407,11.4233,11.432,39700.0
2008-04-29 12:55:00,13.16,13.18,13.15,13.15,35400.0,11.4233,11.4407,11.4146,11.4146,35400.0
2008-04-29 13:00:00,13.16,13.17,13.15,13.17,31800.0,11.4233,11.432,11.4146,11.432,31800.0
2008-04-29 13:05:00,13.17,13.17,13.16,13.17,41100.0,11.432,11.432,11.4233,11.432,41100.0
2008-04-29 13:10:00,13.17,13.2,13.16,13.18,70600.0,11.432,11.458,11.4233,11.4407,70600.0
2008-04-29 13:15:00,13.18,13.24,13.17,13.24,322500.0,11.4407,11.4928,11.432,11.4928,322500.0
2008-04-29 13:20:00,13.24,13.25,13.23,13.23,51400.0,11.4928,11.5014,11.4841,11.4841,51400.0
2008-04-29 13:25:00,13.23,13.24,13.23,13.23,27900.0,11.4841,11.4928,11.4841,11.4841,27900.0
2008-04-29 13:30:00,13.23,13.26,13.23,13.25,88400.0,11.4841,11.5101,11.4841,11.5014,88400.0
2008-04-29 13:35:00,13.26,13.27,13.25,13.26,91200.0,11.5101,11.5188,11.5014,11.5101,91200.0
2008-04-29 13:40:00,13.25,13.26,13.22,13.22,77600.0,11.5014,11.5101,11.4754,11.4754,77600.0
2008-04-29 13:45:00,13.21,13.24,13.2,13.23,103900.0,11.4667,11.4928,11.458,11.4841,103900.0
2008-04-29 13:50:00,13.22,13.23,13.21,13.22,31900.0,11.4754,11.4841,11.4667,11.4754,31900.0
2008-04-29 13:55:00,13.22,13.23,13.21,13.23,28600.0,11.4754,11.4841,11.4667,11.4841,28600.0
2008-04-29 14:00:00,13.22,13.24,13.21,13.22,63200.0,11.4754,11.4928,11.4667,11.4754,63200.0
2008-04-29 14:05:00,13.21,13.22,13.21,13.21,16800.0,11.4667,11.4754,11.4667,11.4667,16800.0
2008-04-29 14:10:00,13.22,13.22,13.21,13.21,20400.0,11.4754,11.4754,11.4667,11.4667,20400.0
2008-04-29 14:15:00,13.21,13.22,13.2,13.21,61500.0,11.4667,11.4754,11.458,11.4667,61500.0
2008-04-29 14:20:00,13.21,13.24,13.21,13.23,66800.0,11.4667,11.4928,11.4667,11.4841,66800.0
2008-04-29 14:25:00,13.23,13.23,13.22,13.23,22700.0,11.4841,11.4841,11.4754,11.4841,22700.0
2008-04-29 14:30:00,13.23,13.23,13.2,13.2,43500.0,11.4841,11.4841,11.458,11.458,43500.0
2008-04-29 14:35:00,13.2,13.24,13.2,13.23,114100.0,11.458,11.4928,11.458,11.4841,114100.0
2008-04-29 14:40:00,13.24,13.28,13.23,13.28,361800.0,11.4928,11.5275,11.4841,11.5275,361800.0
2008-04-29 14:45:00,13.28,13.3,13.27,13.28,83600.0,11.5275,11.5448,11.5188,11.5275,83600.0
2008-04-29 14:50:00,13.27,13.3,13.27,13.29,110400.0,11.5188,11.5448,11.5188,11.5362,110400.0
2008-04-29 14:55:00,13.3,13.3,13.29,13.29,39700.0,11.5448,11.5448,11.5362,11.5362,39700.0
2008-04-29 15:00:00,13.29,13.3,13.28,13.28,28000.0,11.5362,11.5448,11.5275,11.5275,28000.0
2008-04-29 15:05:00,13.28,13.3,13.27,13.28,106700.0,11.5275,11.5448,11.5188,11.5275,106700.0
2008-04-29 15:10:00,13.29,13.31,13.28,13.31,109600.0,11.5362,11.5535,11.5275,11.5535,109600.0
2008-04-29 15:15:00,13.3,13.32,13.3,13.31,70000.0,11.5448,11.5622,11.5448,11.5535,70000.0
2008-04-29 15:20:00,13.31,13.33,13.3,13.33,413000.0,11.5535,11.5709,11.5448,11.5709,413000.0
2008-04-29 15:25:00,13.32,13.33,13.3,13.32,106600.0,11.5622,11.5709,11.5448,11.5622,106600.0
2008-04-29 15:30:00,13.31,13.34,13.3,13.33,247900.0,11.5535,11.5796,11.5448,11.5709,247900.0
2008-04-29 15:35:00,13.32,13.34,13.32,13.34,59600.0,11.5622,11.5796,11.5622,11.5796,59600.0
2008-04-29 15:40:00,13.33,13.35,13.31,13.34,513000.0,11.5709,11.5882,11.5535,11.5796,513000.0
2008-04-29 15:45:00,13.33,13.35,13.32,13.35,206300.0,11.5709,11.5882,11.5622,11.5882,206300.0
2008-04-29 15:50:00,13.35,13.36,13.32,13.33,229400.0,11.5882,11.5969,11.5622,11.5709,229400.0
2008-04-29 15:55:00,13.33,13.34,13.32,13.34,459800.0,11.5709,11.5796,11.5622,11.5796,459800.0
2008-04-30 09:30:00,13.39,13.39,13.25,13.29,85900.0,11.623,11.623,11.5014,11.5362,85900.0
2008-04-30 09:35:00,13.31,13.31,13.17,13.17,70600.0,11.5535,11.5535,11.432,11.432,70600.0
2008-04-30 09:40:00,13.17,13.19,13.13,13.19,155300.0,11.432,11.4494,11.3973,11.4494,155300.0
2008-04-30 09:45:00,13.2,13.26,13.2,13.26,52400.0,11.458,11.5101,11.458,11.5101,52400.0
2008-04-30 09:50:00,13.26,13.26,13.15,13.17,53800.0,11.5101,11.5101,11.4146,11.432,53800.0
2008-04-30 09:55:00,13.17,13.18,13.13,13.16,50200.0,11.432,11.4407,11.3973,11.4233,50200.0
2008-04-30 10:00:00,13.16,13.21,13.16,13.18,104100.0,11.4233,11.4667,11.4233,11.4407,104100.0
2008-04-30 10:05:00,13.18,13.24,13.18,13.23,67600.0,11.4407,11.4928,11.4407,11.4841,67600.0
2008-04-30 10:10:00,13.23,13.24,13.15,13.16,88400.0,11.4841,11.4928,11.4146,11.4233,88400.0
2008-04-30 10:15:00,13.16,13.17,13.14,13.15,29500.0,11.4233,11.432,11.406,11.4146,29500.0
2008-04-30 10:20:00,13.15,13.22,13.14,13.22,79400.0,11.4146,11.4754,11.406,11.4754,79400.0
2008-04-30 10:25:00,13.22,13.22,13.18,13.18,51500.0,11.4754,11.4754,11.4407,11.4407,51500.0
2008-04-30 10:30:00,13.18,13.3,13.18,13.29,236300.0,11.4407,11.5448,11.4407,11.5362,236300.0
2008-04-30 10:35:00,13.3,13.35,13.25,13.27,250000.0,11.5448,11.5882,11.5014,11.5188,250000.0
2008-04-30 10:40:00,13.27,13.35,13.27,13.35,78000.0,11.5188,11.5882,11.5188,11.5882,78000.0
2008-04-30 10:45:00,13.35,13.35,13.33,13.35,39500.0,11.5882,11.5882,11.5709,11.5882,39500.0
2008-04-30 10:50:00,13.35,13.38,13.34,13.36,65200.0,11.5882,11.6143,11.5796,11.5969,65200.0
2008-04-30 10:55:00,13.36,13.4,13.36,13.39,57600.0,11.5969,11.6316,11.5969,11.623,57600.0
2008-04-30 11:00:00,13.4,13.44,13.39,13.42,75800.0,11.6316,11.6664,11.623,11.649,75800.0
2008-04-30 11:05:00,13.42,13.44,13.4,13.44,66200.0,11.649,11.6664,11.6316,11.6664,66200.0
2008-04-30 11:10:00,13.44,13.45,13.42,13.45,474700.0,11.6664,11.675,11.649,11.675,474700.0
2008-04-30 11:15:00,13.45,13.46,13.41,13.45,113700.0,11.675,11.6837,11.6403,11.675,113700.0
2008-04-30 11:20:00,13.45,13.46,13.43,13.45,81600.0,11.675,11.6837,11.6577,11.675,81600.0
2008-04-30 11:25:00,13.45,13.46,13.41,13.43,42400.0,11.675,11.6837,11.6403,11.6577,42400.0
2008-04-30 11:30:00,13.43,13.45,13.42,13.43,189000.0,11.6577,11.675,11.649,11.6577,189000.0
2008-04-30 11:35:00,13.44,13.5,13.42,13.5,145200.0,11.6664,11.7185,11.649,11.7185,145200.0
2008-04-30 11:40:00,13.5,13.5,13.43,13.43,97600.0,11.7185,11.7185,11.6577,11.6577,97600.0
2008-04-30 11:45:00,13.43,13.45,13.4,13.43,367700.0,11.6577,11.675,11.6316,11.6577,367700.0
2008-04-30 11:50:00,13.43,13.47,13.4,13.46,104200.0,11.6577,11.6924,11.6316,11.6837,104200.0
2008-04-30 11:55:00,13.46,13.49,13.41,13.43,239100.0,11.6837,11.7098,11.6403,11.6577,239100.0
2008-04-30 12:00:00,13.42,13.43,13.35,13.38,235500.0,11.649,11.6577,11.5882,11.6143,235500.0
2008-04-30 12:05:00,13.38,13.41,13.36,13.4,68600.0,11.6143,11.6403,11.5969,11.6316,68600.0
2008-04-30 12:10:00,13.41,13.41,13.36,13.4,80300.0,11.6403,11.6403,11.5969,11.6316,80300.0
2008-04-30 12:15:00,13.4,13.4,13.37,13.37,25700.0,11.6316,11.6316,11.6056,11.6056,25700.0
2008-04-30 12:20:00,13.38,13.38,13.33,13.34,182900.0,11.6143,11.6143,11.5709,11.5796,182900.0
2008-04-30 12:25:00,13.34,13.36,13.33,13.35,245300.0,11.5796,11.5969,11.5709,11.5882,245300.0
2008-04-30 12:30:00,13.35,13.35,13.34,13.34,50400.0,11.5882,11.5882,11.5796,11.5796,50400.0
2008-04-30 12:35:00,13.35,13.36,13.33,13.33,177800.0,11.5882,11.5969,11.5709,11.5709,177800.0
2008-04-30 12:40:00,13.33,13.34,13.33,13.33,43900.0,11.5709,11.5796,11.5709,11.5709,43900.0
2008-04-30 12:45:00,13.33,13.34,13.3,13.33,113200.0,11.5709,11.5796,11.5448,11.5709,113200.0
2008-04-30 12:50:00,13.33,13.36,13.32,13.32,86100.0,11.5709,11.5969,11.5622,11.5622,86100.0
2008-04-30 12:55:00,13.32,13.33,13.31,13.31,43200.0,11.5622,11.5709,11.5535,11.5535,43200.0
2008-04-30 13:00:00,13.31,13.32,13.31,13.32,33500.0,11.5535,11.5622,11.5535,11.5622,33500.0
2008-04-30 13:05:00,13.32,13.35,13.31,13.33,110500.0,11.5622,11.5882,11.5535,11.5709,110500.0
2008-04-30 13:10:00,13.34,13.36,13.33,13.35,78800.0,11.5796,11.5969,11.5709,11.5882,78800.0
2008-04-30 13:15:00,13.35,13.35,13.34,13.34,24800.0,11.5882,11.5882,11.5796,11.5796,24800.0
2008-04-30 13:20:00,13.35,13.35,13.34,13.35,12400.0,11.5882,11.5882,11.5796,11.5882,12400.0
2008-04-30 13:25:00,13.35,13.35,13.34,13.35,13600.0,11.5882,11.5882,11.5796,11.5882,13600.0
2008-04-30 13:30:00,13.35,13.39,13.34,13.36,92300.0,11.5882,11.623,11.5796,11.5969,92300.0
2008-04-30 13:35:00,13.36,13.37,13.36,13.37,48400.0,11.5969,11.6056,11.5969,11.6056,48400.0
2008-04-30 13:40:00,13.38,13.39,13.37,13.39,19300.0,11.6143,11.623,11.6056,11.623,19300.0
2008-04-30 13:45:00,13.39,13.39,13.34,13.35,115400.0,11.623,11.623,11.5796,11.5882,115400.0
2008-04-30 13:50:00,13.35,13.35,13.31,13.31,45200.0,11.5882,11.5882,11.5535,11.5535,45200.0
2008-04-30 13:55:00,13.32,13.32,13.3,13.3,71100.0,11.5622,11.5622,11.5448,11.5448,71100.0
2008-04-30 14:00:00,13.3,13.33,13.3,13.33,24100.0,11.5448,11.5709,11.5448,11.5709,24100.0
2008-04-30 14:05:00,13.33,13.38,13.33,13.36,69200.0,11.5709,11.6143,11.5709,11.5969,69200.0
2008-04-30 14:10:00,13.37,13.39,13.33,13.39,77800.0,11.6056,11.623,11.5709,11.623,77800.0
2008-04-30 14:15:00,13.39,13.5,13.3,13.43,325400.0,11.623,11.7185,11.5448,11.6577,325400.0
2008-04-30 14:20:00,13.43,13.44,13.28,13.36,383800.0,11.6577,11.6664,11.5275,11.5969,383800.0
2008-04-30 14:25:00,13.36,13.46,13.34,13.43,680000.0,11.5969,11.6837,11.5796,11.6577,680000.0
2008-04-30 14:30:00,13.43,13.48,13.37,13.39,368400.0,11.6577,11.7011,11.6056,11.623,368400.0
2008-04-30 14:35:00,13.39,13.41,13.34,13.35,76800.0,11.623,11.6403,11.5796,11.5882,76800.0
2008-04-30 14:40:00,13.35,13.37,13.33,13.35,89500.0,11.5882,11.6056,11.5709,11.5882,89500.0
2008-04-30 14:45:00,13.34,13.35,13.29,13.29,77300.0,11.5796,11.5882,11.5362,11.5362,77300.0
2008-04-30 14:50:00,13.29,13.33,13.25,13.25,145400.0,11.5362,11.5709,11.5014,11.5014,145400.0
2008-04-30 14:55:00,13.25,13.28,13.24,13.27,102400.0,11.5014,11.5275,11.4928,11.5188,102400.0
2008-04-30 15:00:00,13.27,13.29,13.25,13.25,135400.0,11.5188,11.5362,11.5014,11.5014,135400.0
2008-04-30 15:05:00,13.25,13.3,13.25,13.3,304900.0,11.5014,11.5448,11.5014,11.5448,304900.0
2008-04-30 15:10:00,13.3,13.32,13.2,13.23,184400.0,11.5448,11.5622,11.458,11.4841,184400.0
2008-04-30 15:15:00,13.24,13.34,13.23,13.33,131000.0,11.4928,11.5796,11.4841,11.5709,131000.0
2008-04-30 15:20:00,13.33,13.34,13.31,13.32,94800.0,11.5709,11.5796,11.5535,11.5622,94800.0
2008-04-30 15:25:00,13.32,13.33,13.25,13.26,88600.0,11.5622,11.5709,11.5014,11.5101,88600.0
2008-04-30 15:30:00,13.26,13.37,13.25,13.35,178300.0,11.5101,11.6056,11.5014,11.5882,178300.0
2008-04-30 15:35:00,13.35,13.35,13.3,13.31,144500.0,11.5882,11.5882,11.5448,11.5535,144500.0
2008-04-30 15:40:00,13.31,13.31,13.25,13.29,180500.0,11.5535,11.5535,11.5014,11.5362,180500.0
2008-04-30 15:45:00,13.3,13.31,13.27,13.27,85600.0,11.5448,11.5535,11.5188,11.5188,85600.0
2008-04-30 15:50:00,13.27,13.27,13.22,13.24,125400.0,11.5188,11.5188,11.4754,11.4928,125400.0
2008-04-30 15:55:00,13.24,13.24,13.21,13.22,243700.0,11.4928,11.4928,11.4667,11.4754,243700.0
2008-05-01 09:30:00,13.19,13.38,13.14,13.22,145100.0,11.4494,11.6143,11.406,11.4754,145100.0
2008-05-01 09:35:00,13.2,13.21,13.15,13.19,130100.0,11.458,11.4667,11.4146,11.4494,130100.0
2008-05-01 09:40:00,13.19,13.23,13.18,13.22,196700.0,11.4494,11.4841,11.4407,11.4754,196700.0
2008-05-01 09:45:00,13.23,13.39,13.23,13.38,146000.0,11.4841,11.623,11.4841,11.6143,146000.0
2008-05-01 09:50:00,13.38,13.43,13.32,13.36,112000.0,11.6143,11.6577,11.5622,11.5969,112000.0
2008-05-01 09:55:00,13.35,13.39,13.32,13.33,82900.0,11.5882,11.623,11.5622,11.5709,82900.0
2008-05-01 10:00:00,13.33,13.37,13.31,13.35,82300.0,11.5709,11.6056,11.5535,11.5882,82300.0
2008-05-01 10:05:00,13.35,13.36,13.3,13.3,54100.0,11.5882,11.5969,11.5448,11.5448,54100.0
2008-05-01 10:10:00,13.3,13.33,13.3,13.33,53100.0,11.5448,11.5709,11.5448,11.5709,53100.0
2008-05-01 10:15:00,13.33,13.36,13.32,13.35,102500.0,11.5709,11.5969,11.5622,11.5882,102500.0
2008-05-01 10:20:00,13.36,13.44,13.35,13.44,105300.0,11.5969,11.6664,11.5882,11.6664,105300.0
2008-05-01 10:25:00,13.44,13.47,13.41,13.42,111500.0,11.6664,11.6924,11.6403,11.649,111500.0
2008-05-01 10:30:00,13.43,13.43,13.41,13.41,38800.0,11.6577,11.6577,11.6403,11.6403,38800.0
2008-05-01 10:35:00,13.41,13.43,13.4,13.43,37400.0,11.6403,11.6577,11.6316,11.6577,37400.0
2008-05-01 10:40:00,13.43,13.45,13.42,13.43,126900.0,11.6577,11.675,11.649,11.6577,126900.0
2008-05-01 10:45:00,13.43,13.44,13.42,13.43,80600.0,11.6577,11.6664,11.649,11.6577,80600.0
2008-05-01 10:50:00,13.43,13.48,13.43,13.48,82800.0,11.6577,11.7011,11.6577,11.7011,82800.0
2008-05-01 10:55:00,13.48,13.49,13.47,13.47,42900.0,11.7011,11.7098,11.6924,11.6924,42900.0
2008-05-01 11:00:00,13.48,13.49,13.47,13.48,63700.0,11.7011,11.7098,11.6924,11.7011,63700.0
2008-05-01 11:05:00,13.47,13.49,13.44,13.47,166500.0,11.6924,11.7098,11.6664,11.6924,166500.0
2008-05-01 11:10:00,13.48,13.48,13.47,13.48,57000.0,11.7011,11.7011,11.6924,11.7011,57000.0
2008-05-01 11:15:00,13.48,13.49,13.47,13.48,149300.0,11.7011,11.7098,11.6924,11.7011,149300.0
2008-05-01 11:20:00,13.48,13.49,13.47,13.48,42200.0,11.7011,11.7098,11.6924,11.7011,42200.0
2008-05-01 11:25:00,13.48,13.48,13.41,13.44,158500.0,11.7011,11.7011,11.6403,11.6664,158500.0
2008-05-01 11:30:00,13.43,13.44,13.42,13.44,72000.0,11.6577,11.6664,11.649,11.6664,72000.0
2008-05-01 11:35:00,13.43,13.45,13.42,13.45,129500.0,11.6577,11.675,11.649,11.675,129500.0
2008-05-01 11:40:00,13.45,13.46,13.44,13.44,49900.0,11.675,11.6837,11.6664,11.6664,49900.0
2008-05-01 11:45:00,13.45,13.46,13.42,13.45,160200.0,11.675,11.6837,11.649,11.675,160200.0
2008-05-01 11:50:00,13.46,13.47,13.45,13.46,38400.0,11.6837,11.6924,11.675,11.6837,38400.0
2008-05-01 11:55:00,13.46,13.48,13.46,13.48,34500.0,11.6837,11.7011,11.6837,11.7011,34500.0
2008-05-01 12:00:00,13.47,13.48,13.47,13.47,96800.0,11.6924,11.7011,11.6924,11.6924,96800.0
2008-05-01 12:05:00,13.47,13.48,13.46,13.48,112500.0,11.6924,11.7011,11.6837,11.7011,112500.0
2008-05-01 12:10:00,13.48,13.49,13.46,13.48,368900.0,11.7011,11.7098,11.6837,11.7011,368900.0
2008-05-01 12:15:00,13.48,13.5,13.47,13.48,54200.0,11.7011,11.7185,11.6924,11.7011,54200.0
2008-05-01 12:20:00,13.48,13.5,13.48,13.49,219800.0,11.7011,11.7185,11.7011,11.7098,219800.0
2008-05-01 12:25:00,13.49,13.5,13.47,13.5,95200.0,11.7098,11.7185,11.6924,11.7185,95200.0
2008-05-01 12:30:00,13.49,13.5,13.49,13.5,32500.0,11.7098,11.7185,11.7098,11.7185,32500.0
2008-05-01 12:35:00,13.49,13.55,13.49,13.54,168800.0,11.7098,11.7619,11.7098,11.7532,168800.0
2008-05-01 12:40:00,13.54,13.54,13.51,13.52,88300.0,11.7532,11.7532,11.7271,11.7358,88300.0
2008-05-01 12:45:00,13.52,13.53,13.51,13.51,58000.0,11.7358,11.7445,11.7271,11.7271,58000.0
2008-05-01 12:50:00,13.52,13.53,13.51,13.51,98300.0,11.7358,11.7445,11.7271,11.7271,98300.0
2008-05-01 12:55:00,13.52,13.56,13.48,13.53,455600.0,11.7358,11.7705,11.7011,11.7445,455600.0
2008-05-01 13:00:00,13.53,13.53,13.52,13.52,21500.0,11.7445,11.7445,11.7358,11.7358,21500.0
2008-05-01 13:05:00,13.53,13.53,13.46,13.47,93500.0,11.7445,11.7445,11.6837,11.6924,93500.0
2008-05-01 13:10:00,13.47,13.52,13.46,13.49,177900.0,11.6924,11.7358,11.6837,11.7098,177900.0
2008-05-01 13:15:00,13.5,13.57,13.49,13.51,164400.0,11.7185,11.7792,11.7098,11.7271,164400.0
2008-05-01 13:20:00,13.51,13.55,13.51,13.53,43500.0,11.7271,11.7619,11.7271,11.7445,43500.0
2008-05-01 13:25:00,13.52,13.55,13.52,13.53,46900.0,11.7358,11.7619,11.7358,11.7445,46900.0
2008-05-01 13:30:00,13.54,13.57,13.53,13.56,74700.0,11.7532,11.7792,11.7445,11.7705,74700.0
2008-05-01 13:35:00,13.56,13.56,13.53,13.53,53300.0,11.7705,11.7705,11.7445,11.7445,53300.0
2008-05-01 13:40:00,13.53,13.54,13.5,13.5,101300.0,11.7445,11.7532,11.7185,11.7185,101300.0
2008-05-01 13:45:00,13.51,13.51,13.47,13.49,48300.0,11.7271,11.7271,11.6924,11.7098,48300.0
2008-05-01 13:50:00,13.49,13.51,13.49,13.5,60100.0,11.7098,11.7271,11.7098,11.7185,60100.0
2008-05-01 13:55:00,13.5,13.51,13.46,13.51,135400.0,11.7185,11.7271,11.6837,11.7271,135400.0
2008-05-01 14:00:00,13.5,13.53,13.5,13.53,137700.0,11.7185,11.7445,11.7185,11.7445,137700.0
2008-05-01 14:05:00,13.52,13.59,13.52,13.58,169700.0,11.7358,11.7966,11.7358,11.7879,169700.0
2008-05-01 14:10:00,13.58,13.59,13.55,13.59,94100.0,11.7879,11.7966,11.7619,11.7966,94100.0
2008-05-01 14:15:00,13.58,13.59,13.53,13.56,102200.0,11.7879,11.7966,11.7445,11.7705,102200.0
2008-05-01 14:20:00,13.55,13.58,13.54,13.54,106200.0,11.7619,11.7879,11.7532,11.7532,106200.0
2008-05-01 14:25:00,13.55,13.55,13.52,13.52,122600.0,11.7619,11.7619,11.7358,11.7358,122600.0
2008-05-01 14:30:00,13.52,13.55,13.52,13.55,86400.0,11.7358,11.7619,11.7358,11.7619,86400.0
2008-05-01 14:35:00,13.54,13.57,13.53,13.53,114300.0,11.7532,11.7792,11.7445,11.7445,114300.0
2008-05-01 14:40:00,13.53,13.57,13.52,13.56,145800.0,11.7445,11.7792,11.7358,11.7705,145800.0
2008-05-01 14:45:00,13.56,13.57,13.52,13.53,115200.0,11.7705,11.7792,11.7358,11.7445,115200.0
2008-05-01 14:50:00,13.52,13.56,13.51,13.52,92800.0,11.7358,11.7705,11.7271,11.7358,92800.0
2008-05-01 14:55:00,13.52,13.55,13.51,13.54,144800.0,11.7358,11.7619,11.7271,11.7532,144800.0
2008-05-01 15:00:00,13.55,13.57,13.54,13.56,51800.0,11.7619,11.7792,11.7532,11.7705,51800.0
2008-05-01 15:05:00,13.56,13.57,13.51,13.53,140000.0,11.7705,11.7792,11.7271,11.7445,140000.0
2008-05-01 15:10:00,13.54,13.55,13.54,13.54,31500.0,11.7532,11.7619,11.7532,11.7532,31500.0
2008-05-01 15:15:00,13.55,13.55,13.53,13.54,90800.0,11.7619,11.7619,11.7445,11.7532,90800.0
2008-05-01 15:20:00,13.53,13.57,13.52,13.56,125200.0,11.7445,11.7792,11.7358,11.7705,125200.0
2008-05-01 15:25:00,13.55,13.58,13.53,13.58,104600.0,11.7619,11.7879,11.7445,11.7879,104600.0
2008-05-01 15:30:00,13.57,13.58,13.54,13.56,187800.0,11.7792,11.7879,11.7532,11.7705,187800.0
2008-05-01 15:35:00,13.56,13.57,13.54,13.55,108600.0,11.7705,11.7792,11.7532,11.7619,108600.0
2008-05-01 15:40:00,13.55,13.55,13.52,13.52,195700.0,11.7619,11.7619,11.7358,11.7358,195700.0
2008-05-01 15:45:00,13.52,13.52,13.5,13.51,647500.0,11.7358,11.7358,11.7185,11.7271,647500.0
2008-05-01 15:50:00,13.51,13.51,13.47,13.47,343000.0,11.7271,11.7271,11.6924,11.6924,343000.0
2008-05-01 15:55:00,13.48,13.51,13.47,13.5,266200.0,11.7011,11.7271,11.6924,11.7185,266200.0
2008-05-02 09:30:00,13.57,13.66,13.52,13.53,81600.0,11.7792,11.8573,11.7358,11.7445,81600.0
2008-05-02 09:35:00,13.53,13.56,13.39,13.41,91900.0,11.7445,11.7705,11.623,11.6403,91900.0
2008-05-02 09:40:00,13.41,13.45,13.32,13.42,132000.0,11.6403,11.675,11.5622,11.649,132000.0
2008-05-02 09:45:00,13.42,13.42,13.32,13.35,162300.0,11.649,11.649,11.5622,11.5882,162300.0
2008-05-02 09:50:00,13.36,13.64,13.33,13.41,82300.0,11.5969,11.84,11.5709,11.6403,82300.0
2008-05-02 09:55:00,13.4,13.44,13.38,13.43,87600.0,11.6316,11.6664,11.6143,11.6577,87600.0
2008-05-02 10:00:00,13.43,13.44,13.38,13.39,88900.0,11.6577,11.6664,11.6143,11.623,88900.0
2008-05-02 10:05:00,13.39,13.44,13.33,13.42,96800.0,11.623,11.6664,11.5709,11.649,96800.0
2008-05-02 10:10:00,13.43,13.44,13.41,13.43,161500.0,11.6577,11.6664,11.6403,11.6577,161500.0
2008-05-02 10:15:00,13.44,13.47,13.4,13.46,160100.0,11.6664,11.6924,11.6316,11.6837,160100.0
2008-05-02 10:20:00,13.46,13.46,13.42,13.45,150600.0,11.6837,11.6837,11.649,11.675,150600.0
2008-05-02 10:25:00,13.45,13.46,13.45,13.46,33000.0,11.675,11.6837,11.675,11.6837,33000.0
2008-05-02 10:30:00,13.46,13.51,13.45,13.51,425600.0,11.6837,11.7271,11.675,11.7271,425600.0
2008-05-02 10:35:00,13.51,13.57,13.51,13.52,133500.0,11.7271,11.7792,11.7271,11.7358,133500.0
2008-05-02 10:40:00,13.52,13.53,13.5,13.5,113900.0,11.7358,11.7445,11.7185,11.7185,113900.0
2008-05-02 10:45:00,13.5,13.53,13.5,13.52,74600.0,11.7185,11.7445,11.7185,11.7358,74600.0
2008-05-02 10:50:00,13.52,13.53,13.5,13.5,44300.0,11.7358,11.7445,11.7185,11.7185,44300.0
2008-05-02 10:55:00,13.5,13.51,13.41,13.45,498000.0,11.7185,11.7271,11.6403,11.675,498000.0
2008-05-02 11:00:00,13.45,13.49,13.44,13.46,156900.0,11.675,11.7098,11.6664,11.6837,156900.0
2008-05-02 11:05:00,13.45,13.48,13.42,13.43,89400.0,11.675,11.7011,11.649,11.6577,89400.0
2008-05-02 11:10:00,13.43,13.47,13.38,13.47,129300.0,11.6577,11.6924,11.6143,11.6924,129300.0
2008-05-02 11:15:00,13.47,13.47,13.39,13.4,524000.0,11.6924,11.6924,11.623,11.6316,524000.0
2008-05-02 11:20:00,13.41,13.45,13.4,13.41,70900.0,11.6403,11.675,11.6316,11.6403,70900.0
2008-05-02 11:25:00,13.4,13.43,13.4,13.42,44100.0,11.6316,11.6577,11.6316,11.649,44100.0
2008-05-02 11:30:00,13.41,13.44,13.41,13.42,44700.0,11.6403,11.6664,11.6403,11.649,44700.0
2008-05-02 11:35:00,13.41,13.42,13.37,13.38,69300.0,11.6403,11.649,11.6056,11.6143,69300.0
2008-05-02 11:40:00,13.38,13.4,13.38,13.38,52900.0,11.6143,11.6316,11.6143,11.6143,52900.0
2008-05-02 11:45:00,13.37,13.38,13.35,13.35,47100.0,11.6056,11.6143,11.5882,11.5882,47100.0
2008-05-02 11:50:00,13.35,13.4,13.35,13.39,63200.0,11.5882,11.6316,11.5882,11.623,63200.0
2008-05-02 11:55:00,13.38,13.38,13.32,13.34,168700.0,11.6143,11.6143,11.5622,11.5796,168700.0
2008-05-02 12:00:00,13.34,13.34,13.27,13.28,110100.0,11.5796,11.5796,11.5188,11.5275,110100.0
2008-05-02 12:05:00,13.28,13.28,13.23,13.28,129800.0,11.5275,11.5275,11.4841,11.5275,129800.0
2008-05-02 12:10:00,13.28,13.28,13.24,13.26,87900.0,11.5275,11.5275,11.4928,11.5101,87900.0
2008-05-02 12:15:00,13.26,13.3,13.26,13.3,63100.0,11.5101,11.5448,11.5101,11.5448,63100.0
2008-05-02 12:20:00,13.3,13.3,13.29,13.3,50400.0,11.5448,11.5448,11.5362,11.5448,50400.0
2008-05-02 12:25:00,13.3,13.3,13.29,13.29,30500.0,11.5448,11.5448,11.5362,11.5362,30500.0
2008-05-02 12:30:00,13.3,13.34,13.29,13.34,77800.0,11.5448,11.5796,11.5362,11.5796,77800.0
2008-05-02 12:35:00,13.34,13.34,13.33,13.34,28000.0,11.5796,11.5796,11.5709,11.5796,28000.0
2008-05-02 12:40:00,13.34,13.34,13.33,13.34,22000.0,11.5796,11.5796,11.5709,11.5796,22000.0
2008-05-02 12:45:00,13.33,13.34,13.33,13.34,17200.0,11.5709,11.5796,11.5709,11.5796,17200.0
2008-05-02 12:50:00,13.34,13.34,13.3,13.31,74300.0,11.5796,11.5796,11.5448,11.5535,74300.0
2008-05-02 12:55:00,13.31,13.33,13.3,13.32,62400.0,11.5535,11.5709,11.5448,11.5622,62400.0
2008-05-02 13:00:00,13.32,13.32,13.26,13.26,61600.0,11.5622,11.5622,11.5101,11.5101,61600.0
2008-05-02 13:05:00,13.26,13.27,13.25,13.27,41800.0,11.5101,11.5188,11.5014,11.5188,41800.0
2008-05-02 13:10:00,13.27,13.27,13.22,13.22,62200.0,11.5188,11.5188,11.4754,11.4754,62200.0
2008-05-02 13:15:00,13.23,13.31,13.22,13.29,486000.0,11.4841,11.5535,11.4754,11.5362,486000.0
2008-05-02 13:20:00,13.3,13.34,13.29,13.33,38100.0,11.5448,11.5796,11.5362,11.5709,38100.0
2008-05-02 13:25:00,13.33,13.36,13.33,13.36,41600.0,11.5709,11.5969,11.5709,11.5969,41600.0
2008-05-02 13:30:00,13.37,13.37,13.33,13.33,85400.0,11.6056,11.6056,11.5709,11.5709,85400.0
2008-05-02 13:35:00,13.34,13.35,13.33,13.35,23100.0,11.5796,11.5882,11.5709,11.5882,23100.0
2008-05-02 13:40:00,13.34,13.39,13.33,13.39,60800.0,11.5796,11.623,11.5709,11.623,60800.0
2008-05-02 13:45:00,13.38,13.4,13.34,13.38,201400.0,11.6143,11.6316,11.5796,11.6143,201400.0
2008-05-02 13:50:00,13.38,13.39,13.34,13.34,53200.0,11.6143,11.623,11.5796,11.5796,53200.0
2008-05-02 13:55:00,13.34,13.34,13.32,13.33,24100.0,11.5796,11.5796,11.5622,11.5709,24100.0
2008-05-02 14:00:00,13.32,13.34,13.32,13.34,91200.0,11.5622,11.5796,11.5622,11.5796,91200.0
2008-05-02 14:05:00,13.35,13.35,13.3,13.3,134200.0,11.5882,11.5882,11.5448,11.5448,134200.0
2008-05-02 14:10:00,13.31,13.35,13.31,13.33,135500.0,11.5535,11.5882,11.5535,11.5709,135500.0
2008-05-02 14:15:00,13.33,13.34,13.29,13.29,97700.0,11.5709,11.5796,11.5362,11.5362,97700.0
2008-05-02 14:20:00,13.29,13.31,13.26,13.27,132800.0,11.5362,11.5535,11.5101,11.5188,132800.0
2008-05-02 14:25:00,13.28,13.29,13.26,13.28,68200.0,11.5275,11.5362,11.5101,11.5275,68200.0
2008-05-02 14:30:00,13.27,13.32,13.27,13.31,90300.0,11.5188,11.5622,11.5188,11.5535,90300.0
2008-05-02 14:35:00,13.31,13.32,13.3,13.31,84700.0,11.5535,11.5622,11.5448,11.5535,84700.0
2008-05-02 14:40:00,13.3,13.32,13.27,13.32,87300.0,11.5448,11.5622,11.5188,11.5622,87300.0
2008-05-02 14:45:00,13.31,13.32,13.3,13.31,82000.0,11.5535,11.5622,11.5448,11.5535,82000.0
2008-05-02 14:50:00,13.31,13.33,13.3,13.33,31000.0,11.5535,11.5709,11.5448,11.5709,31000.0
2008-05-02 14:55:00,13.33,13.33,13.3,13.3,44600.0,11.5709,11.5709,11.5448,11.5448,44600.0
2008-05-02 15:00:00,13.3,13.3,13.29,13.3,49700.0,11.5448,11.5448,11.5362,11.5448,49700.0
2008-05-02 15:05:00,13.3,13.34,13.29,13.33,43600.0,11.5448,11.5796,11.5362,11.5709,43600.0
2008-05-02 15:10:00,13.34,13.37,13.33,13.36,84600.0,11.5796,11.6056,11.5709,11.5969,84600.0
2008-05-02 15:15:00,13.37,13.38,13.36,13.37,45700.0,11.6056,11.6143,11.5969,11.6056,45700.0
2008-05-02 15:20:00,13.38,13.42,13.37,13.41,302600.0,11.6143,11.649,11.6056,11.6403,302600.0
2008-05-02 15:25:00,13.41,13.45,13.41,13.42,118300.0,11.6403,11.675,11.6403,11.649,118300.0
2008-05-02 15:30:00,13.42,13.46,13.39,13.46,368700.0,11.649,11.6837,11.623,11.6837,368700.0
2008-05-02 15:35:00,13.45,13.46,13.43,13.45,158200.0,11.675,11.6837,11.6577,11.675,158200.0
2008-05-02 15:40:00,13.45,13.46,13.43,13.45,258000.0,11.675,11.6837,11.6577,11.675,258000.0
2008-05-02 15:45:00,13.45,13.46,13.41,13.45,310000.0,11.675,11.6837,11.6403,11.675,310000.0
2008-05-02 15:50:00,13.44,13.48,13.41,13.44,454900.0,11.6664,11.7011,11.6403,11.6664,454900.0
2008-05-02 15:55:00,13.44,13.46,13.42,13.45,557400.0,11.6664,11.6837,11.649,11.675,557400.0
2008-05-05 09:30:00,13.11,13.56,13.0,13.4,229500.0,11.3799,11.7705,11.2844,11.6316,229500.0
2008-05-05 09:35:00,13.4,13.5,13.38,13.45,90100.0,11.6316,11.7185,11.6143,11.675,90100.0
2008-05-05 09:40:00,13.45,13.45,13.38,13.43,69500.0,11.675,11.675,11.6143,11.6577,69500.0
2008-05-05 09:45:00,13.42,13.49,13.42,13.48,75300.0,11.649,11.7098,11.649,11.7011,75300.0
2008-05-05 09:50:00,13.48,13.52,13.48,13.5,155000.0,11.7011,11.7358,11.7011,11.7185,155000.0
2008-05-05 09:55:00,13.51,13.52,13.44,13.44,125500.0,11.7271,11.7358,11.6664,11.6664,125500.0
2008-05-05 10:00:00,13.43,13.49,13.4,13.42,147600.0,11.6577,11.7098,11.6316,11.649,147600.0
2008-05-05 10:05:00,13.43,13.53,13.43,13.49,102700.0,11.6577,11.7445,11.6577,11.7098,102700.0
2008-05-05 10:10:00,13.48,13.51,13.46,13.46,78200.0,11.7011,11.7271,11.6837,11.6837,78200.0
2008-05-05 10:15:00,13.46,13.46,13.36,13.36,74700.0,11.6837,11.6837,11.5969,11.5969,74700.0
2008-05-05 10:20:00,13.36,13.43,13.36,13.37,71600.0,11.5969,11.6577,11.5969,11.6056,71600.0
2008-05-05 10:25:00,13.38,13.38,13.34,13.35,69600.0,11.6143,11.6143,11.5796,11.5882,69600.0
2008-05-05 10:30:00,13.35,13.36,13.32,13.36,84400.0,11.5882,11.5969,11.5622,11.5969,84400.0
2008-05-05 10:35:00,13.36,13.39,13.35,13.39,39300.0,11.5969,11.623,11.5882,11.623,39300.0
2008-05-05 10:40:00,13.39,13.44,13.38,13.42,67000.0,11.623,11.6664,11.6143,11.649,67000.0
2008-05-05 10:45:00,13.42,13.43,13.41,13.42,45500.0,11.649,11.6577,11.6403,11.649,45500.0
2008-05-05 10:50:00,13.42,13.43,13.33,13.33,100800.0,11.649,11.6577,11.5709,11.5709,100800.0
2008-05-05 10:55:00,13.32,13.33,13.3,13.3,75500.0,11.5622,11.5709,11.5448,11.5448,75500.0
2008-05-05 11:00:00,13.3,13.31,13.3,13.3,44100.0,11.5448,11.5535,11.5448,11.5448,44100.0
2008-05-05 11:05:00,13.31,13.31,13.3,13.31,36800.0,11.5535,11.5535,11.5448,11.5535,36800.0
2008-05-05 11:10:00,13.3,13.31,13.3,13.31,56600.0,11.5448,11.5535,11.5448,11.5535,56600.0
2008-05-05 11:15:00,13.3,13.31,13.25,13.28,127900.0,11.5448,11.5535,11.5014,11.5275,127900.0
2008-05-05 11:20:00,13.28,13.28,13.25,13.26,39500.0,11.5275,11.5275,11.5014,11.5101,39500.0
2008-05-05 11:25:00,13.25,13.29,13.25,13.28,76700.0,11.5014,11.5362,11.5014,11.5275,76700.0
2008-05-05 11:30:00,13.29,13.31,13.28,13.3,153600.0,11.5362,11.5535,11.5275,11.5448,153600.0
2008-05-05 11:35:00,13.3,13.35,13.3,13.33,63500.0,11.5448,11.5882,11.5448,11.5709,63500.0
2008-05-05 11:40:00,13.34,13.39,13.33,13.38,117900.0,11.5796,11.623,11.5709,11.6143,117900.0
2008-05-05 11:45:00,13.37,13.38,13.36,13.37,65900.0,11.6056,11.6143,11.5969,11.6056,65900.0
2008-05-05 11:50:00,13.38,13.38,13.34,13.35,47900.0,11.6143,11.6143,11.5796,11.5882,47900.0
2008-05-05 11:55:00,13.34,13.36,13.34,13.36,15900.0,11.5796,11.5969,11.5796,11.5969,15900.0
2008-05-05 12:00:00,13.35,13.36,13.35,13.36,10100.0,11.5882,11.5969,11.5882,11.5969,10100.0
2008-05-05 12:05:00,13.36,13.36,13.34,13.35,28100.0,11.5969,11.5969,11.5796,11.5882,28100.0
2008-05-05 12:10:00,13.35,13.4,13.34,13.4,32700.0,11.5882,11.6316,11.5796,11.6316,32700.0
2008-05-05 12:15:00,13.39,13.39,13.37,13.38,26500.0,11.623,11.623,11.6056,11.6143,26500.0
2008-05-05 12:20:00,13.38,13.38,13.35,13.36,32500.0,11.6143,11.6143,11.5882,11.5969,32500.0
2008-05-05 12:25:00,13.35,13.36,13.33,13.34,27900.0,11.5882,11.5969,11.5709,11.5796,27900.0
2008-05-05 12:30:00,13.34,13.38,13.33,13.37,35900.0,11.5796,11.6143,11.5709,11.6056,35900.0
2008-05-05 12:35:00,13.38,13.38,13.36,13.36,19800.0,11.6143,11.6143,11.5969,11.5969,19800.0
2008-05-05 12:40:00,13.36,13.39,13.36,13.39,53400.0,11.5969,11.623,11.5969,11.623,53400.0
2008-05-05 12:45:00,13.38,13.4,13.35,13.36,60000.0,11.6143,11.6316,11.5882,11.5969,60000.0
2008-05-05 12:50:00,13.37,13.41,13.37,13.4,60500.0,11.6056,11.6403,11.6056,11.6316,60500.0
2008-05-05 12:55:00,13.4,13.41,13.38,13.4,65000.0,11.6316,11.6403,11.6143,11.6316,65000.0
2008-05-05 13:00:00,13.4,13.4,13.38,13.39,23800.0,11.6316,11.6316,11.6143,11.623,23800.0
2008-05-05 13:05:00,13.38,13.41,13.38,13.39,32100.0,11.6143,11.6403,11.6143,11.623,32100.0
2008-05-05 13:10:00,13.39,13.4,13.34,13.34,52600.0,11.623,11.6316,11.5796,11.5796,52600.0
2008-05-05 13:15:00,13.34,13.34,13.31,13.32,51400.0,11.5796,11.5796,11.5535,11.5622,51400.0
2008-05-05 13:20:00,13.31,13.32,13.3,13.32,40600.0,11.5535,11.5622,11.5448,11.5622,40600.0
2008-05-05 13:25:00,13.31,13.34,13.31,13.34,44100.0,11.5535,11.5796,11.5535,11.5796,44100.0
2008-05-05 13:30:00,13.34,13.37,13.34,13.37,50300.0,11.5796,11.6056,11.5796,11.6056,50300.0
2008-05-05 13:35:00,13.37,13.38,13.36,13.38,73900.0,11.6056,11.6143,11.5969,11.6143,73900.0
2008-05-05 13:40:00,13.38,13.38,13.37,13.38,51400.0,11.6143,11.6143,11.6056,11.6143,51400.0
2008-05-05 13:45:00,13.38,13.38,13.36,13.36,60000.0,11.6143,11.6143,11.5969,11.5969,60000.0
2008-05-05 13:50:00,13.36,13.37,13.36,13.37,28000.0,11.5969,11.6056,11.5969,11.6056,28000.0
2008-05-05 13:55:00,13.37,13.38,13.36,13.38,40200.0,11.6056,11.6143,11.5969,11.6143,40200.0
2008-05-05 14:00:00,13.38,13.39,13.35,13.39,67700.0,11.6143,11.623,11.5882,11.623,67700.0
2008-05-05 14:05:00,13.39,13.41,13.37,13.41,51900.0,11.623,11.6403,11.6056,11.6403,51900.0
2008-05-05 14:10:00,13.41,13.42,13.4,13.41,45000.0,11.6403,11.649,11.6316,11.6403,45000.0
2008-05-05 14:15:00,13.41,13.42,13.41,13.42,31200.0,11.6403,11.649,11.6403,11.649,31200.0
2008-05-05 14:20:00,13.42,13.45,13.42,13.43,70800.0,11.649,11.675,11.649,11.6577,70800.0
2008-05-05 14:25:00,13.44,13.44,13.43,13.44,60000.0,11.6664,11.6664,11.6577,11.6664,60000.0
2008-05-05 14:30:00,13.44,13.44,13.42,13.43,47000.0,11.6664,11.6664,11.649,11.6577,47000.0
2008-05-05 14:35:00,13.43,13.43,13.42,13.42,27900.0,11.6577,11.6577,11.649,11.649,27900.0
2008-05-05 14:40:00,13.42,13.43,13.42,13.43,25800.0,11.649,11.6577,11.649,11.6577,25800.0
2008-05-05 14:45:00,13.43,13.45,13.42,13.45,78000.0,11.6577,11.675,11.649,11.675,78000.0
2008-05-05 14:50:00,13.45,13.45,13.44,13.44,57400.0,11.675,11.675,11.6664,11.6664,57400.0
2008-05-05 14:55:00,13.44,13.45,13.44,13.45,60300.0,11.6664,11.675,11.6664,11.675,60300.0
2008-05-05 15:00:00,13.45,13.45,13.39,13.39,131400.0,11.675,11.675,11.623,11.623,131400.0
2008-05-05 15:05:00,13.39,13.43,13.39,13.43,68800.0,11.623,11.6577,11.623,11.6577,68800.0
2008-05-05 15:10:00,13.43,13.43,13.42,13.43,73000.0,11.6577,11.6577,11.649,11.6577,73000.0
2008-05-05 15:15:00,13.43,13.43,13.42,13.43,73000.0,11.6577,11.6577,11.649,11.6577,73000.0
2008-05-05 15:20:00,13.43,13.43,13.42,13.43,63000.0,11.6577,11.6577,11.649,11.6577,63000.0
2008-05-05 15:25:00,13.43,13.45,13.42,13.44,87300.0,11.6577,11.675,11.649,11.6664,87300.0
2008-05-05 15:30:00,13.45,13.45,13.42,13.42,108000.0,11.675,11.675,11.649,11.649,108000.0
2008-05-05 15:35:00,13.42,13.45,13.42,13.45,102300.0,11.649,11.675,11.649,11.675,102300.0
2008-05-05 15:40:00,13.45,13.45,13.42,13.42,112400.0,11.675,11.675,11.649,11.649,112400.0
2008-05-05 15:45:00,13.42,13.45,13.42,13.44,151300.0,11.649,11.675,11.649,11.6664,151300.0
2008-05-05 15:50:00,13.43,13.44,13.41,13.42,98300.0,11.6577,11.6664,11.6403,11.649,98300.0
2008-05-05 15:55:00,13.41,13.42,13.4,13.4,112800.0,11.6403,11.649,11.6316,11.6316,112800.0
2008-05-06 09:30:00,13.3,13.34,13.01,13.21,177800.0,11.5448,11.5796,11.2931,11.4667,177800.0
2008-05-06 09:35:00,13.21,13.21,13.04,13.05,57500.0,11.4667,11.4667,11.3192,11.3278,57500.0
2008-05-06 09:40:00,13.05,13.09,12.97,13.06,140900.0,11.3278,11.3626,11.2584,11.3365,140900.0
2008-05-06 09:45:00,13.06,13.06,12.95,12.99,157200.0,11.3365,11.3365,11.241,11.2758,157200.0
2008-05-06 09:50:00,13.0,13.04,12.98,13.0,56100.0,11.2844,11.3192,11.2671,11.2844,56100.0
2008-05-06 09:55:00,13.0,13.04,12.98,13.02,66500.0,11.2844,11.3192,11.2671,11.3018,66500.0
2008-05-06 10:00:00,13.02,13.08,13.01,13.07,60300.0,11.3018,11.3539,11.2931,11.3452,60300.0
2008-05-06 10:05:00,13.08,13.12,13.06,13.1,183500.0,11.3539,11.3886,11.3365,11.3712,183500.0
2008-05-06 10:10:00,13.11,13.16,13.11,13.12,118000.0,11.3799,11.4233,11.3799,11.3886,118000.0
2008-05-06 10:15:00,13.13,13.19,13.11,13.19,74900.0,11.3973,11.4494,11.3799,11.4494,74900.0
2008-05-06 10:20:00,13.18,13.2,13.12,13.15,69200.0,11.4407,11.458,11.3886,11.4146,69200.0
2008-05-06 10:25:00,13.15,13.17,13.12,13.12,26800.0,11.4146,11.432,11.3886,11.3886,26800.0
2008-05-06 10:30:00,13.13,13.14,13.1,13.11,37000.0,11.3973,11.406,11.3712,11.3799,37000.0
2008-05-06 10:35:00,13.11,13.12,13.1,13.1,28900.0,11.3799,11.3886,11.3712,11.3712,28900.0
2008-05-06 10:40:00,13.11,13.17,13.11,13.14,42600.0,11.3799,11.432,11.3799,11.406,42600.0
2008-05-06 10:45:00,13.15,13.15,13.11,13.14,35700.0,11.4146,11.4146,11.3799,11.406,35700.0
2008-05-06 10:50:00,13.14,13.16,13.13,13.14,51800.0,11.406,11.4233,11.3973,11.406,51800.0
2008-05-06 10:55:00,13.14,13.17,13.13,13.16,49600.0,11.406,11.432,11.3973,11.4233,49600.0
2008-05-06 11:00:00,13.17,13.19,13.16,13.18,77000.0,11.432,11.4494,11.4233,11.4407,77000.0
2008-05-06 11:05:00,13.17,13.29,13.17,13.29,96800.0,11.432,11.5362,11.432,11.5362,96800.0
2008-05-06 11:10:00,13.29,13.33,13.26,13.28,117800.0,11.5362,11.5709,11.5101,11.5275,117800.0
2008-05-06 11:15:00,13.28,13.28,13.24,13.26,71400.0,11.5275,11.5275,11.4928,11.5101,71400.0
2008-05-06 11:20:00,13.25,13.26,13.19,13.19,68300.0,11.5014,11.5101,11.4494,11.4494,68300.0
2008-05-06 11:25:00,13.2,13.25,13.19,13.25,92200.0,11.458,11.5014,11.4494,11.5014,92200.0
2008-05-06 11:30:00,13.25,13.26,13.2,13.21,51000.0,11.5014,11.5101,11.458,11.4667,51000.0
2008-05-06 11:35:00,13.2,13.22,13.2,13.21,20900.0,11.458,11.4754,11.458,11.4667,20900.0
2008-05-06 11:40:00,13.21,13.24,13.2,13.24,35200.0,11.4667,11.4928,11.458,11.4928,35200.0
2008-05-06 11:45:00,13.24,13.25,13.23,13.25,36300.0,11.4928,11.5014,11.4841,11.5014,36300.0
2008-05-06 11:50:00,13.25,13.26,13.24,13.26,61100.0,11.5014,11.5101,11.4928,11.5101,61100.0
2008-05-06 11:55:00,13.26,13.26,13.24,13.26,26000.0,11.5101,11.5101,11.4928,11.5101,26000.0
2008-05-06 12:00:00,13.26,13.32,13.26,13.32,67900.0,11.5101,11.5622,11.5101,11.5622,67900.0
2008-05-06 12:05:00,13.31,13.32,13.3,13.32,37500.0,11.5535,11.5622,11.5448,11.5622,37500.0
2008-05-06 12:10:00,13.32,13.38,13.26,13.3,193100.0,11.5622,11.6143,11.5101,11.5448,193100.0
2008-05-06 12:15:00,13.3,13.33,13.27,13.33,79700.0,11.5448,11.5709,11.5188,11.5709,79700.0
2008-05-06 12:20:00,13.33,13.36,13.32,13.33,24100.0,11.5709,11.5969,11.5622,11.5709,24100.0
2008-05-06 12:25:00,13.32,13.35,13.27,13.27,42900.0,11.5622,11.5882,11.5188,11.5188,42900.0
2008-05-06 12:30:00,13.27,13.3,13.27,13.29,21500.0,11.5188,11.5448,11.5188,11.5362,21500.0
2008-05-06 12:35:00,13.29,13.29,13.28,13.28,14800.0,11.5362,11.5362,11.5275,11.5275,14800.0
2008-05-06 12:40:00,13.29,13.3,13.28,13.3,16500.0,11.5362,11.5448,11.5275,11.5448,16500.0
2008-05-06 12:45:00,13.3,13.34,13.3,13.32,36400.0,11.5448,11.5796,11.5448,11.5622,36400.0
2008-05-06 12:50:00,13.32,13.36,13.31,13.34,39300.0,11.5622,11.5969,11.5535,11.5796,39300.0
2008-05-06 12:55:00,13.34,13.35,13.3,13.3,37000.0,11.5796,11.5882,11.5448,11.5448,37000.0
2008-05-06 13:00:00,13.3,13.3,13.29,13.3,29300.0,11.5448,11.5448,11.5362,11.5448,29300.0
2008-05-06 13:05:00,13.3,13.32,13.3,13.3,20900.0,11.5448,11.5622,11.5448,11.5448,20900.0
2008-05-06 13:10:00,13.31,13.31,13.3,13.3,25300.0,11.5535,11.5535,11.5448,11.5448,25300.0
2008-05-06 13:15:00,13.3,13.33,13.3,13.31,42600.0,11.5448,11.5709,11.5448,11.5535,42600.0
2008-05-06 13:20:00,13.32,13.32,13.3,13.3,20800.0,11.5622,11.5622,11.5448,11.5448,20800.0
2008-05-06 13:25:00,13.3,13.31,13.28,13.3,34200.0,11.5448,11.5535,11.5275,11.5448,34200.0
2008-05-06 13:30:00,13.29,13.31,13.29,13.31,31500.0,11.5362,11.5535,11.5362,11.5535,31500.0
2008-05-06 13:35:00,13.31,13.34,13.31,13.33,42100.0,11.5535,11.5796,11.5535,11.5709,42100.0
2008-05-06 13:40:00,13.34,13.36,13.31,13.35,50000.0,11.5796,11.5969,11.5535,11.5882,50000.0
2008-05-06 13:45:00,13.36,13.36,13.31,13.31,57800.0,11.5969,11.5969,11.5535,11.5535,57800.0
2008-05-06 13:50:00,13.32,13.33,13.3,13.32,40500.0,11.5622,11.5709,11.5448,11.5622,40500.0
2008-05-06 13:55:00,13.33,13.33,13.32,13.33,19300.0,11.5709,11.5709,11.5622,11.5709,19300.0
2008-05-06 14:00:00,13.33,13.33,13.3,13.3,47500.0,11.5709,11.5709,11.5448,11.5448,47500.0
2008-05-06 14:05:00,13.3,13.3,13.28,13.28,30700.0,11.5448,11.5448,11.5275,11.5275,30700.0
2008-05-06 14:10:00,13.28,13.28,13.27,13.27,14300.0,11.5275,11.5275,11.5188,11.5188,14300.0
2008-05-06 14:15:00,13.27,13.3,13.27,13.3,45700.0,11.5188,11.5448,11.5188,11.5448,45700.0
2008-05-06 14:20:00,13.3,13.3,13.29,13.29,15700.0,11.5448,11.5448,11.5362,11.5362,15700.0
2008-05-06 14:25:00,13.3,13.31,13.29,13.29,22300.0,11.5448,11.5535,11.5362,11.5362,22300.0
2008-05-06 14:30:00,13.3,13.32,13.3,13.3,45300.0,11.5448,11.5622,11.5448,11.5448,45300.0
2008-05-06 14:35:00,13.31,13.34,13.3,13.32,46900.0,11.5535,11.5796,11.5448,11.5622,46900.0
2008-05-06 14:40:00,13.31,13.31,13.29,13.31,50000.0,11.5535,11.5535,11.5362,11.5535,50000.0
2008-05-06 14:45:00,13.3,13.36,13.29,13.36,49100.0,11.5448,11.5969,11.5362,11.5969,49100.0
2008-05-06 14:50:00,13.35,13.37,13.32,13.36,104900.0,11.5882,11.6056,11.5622,11.5969,104900.0
2008-05-06 14:55:00,13.35,13.37,13.35,13.36,27000.0,11.5882,11.6056,11.5882,11.5969,27000.0
2008-05-06 15:00:00,13.37,13.4,13.36,13.4,68800.0,11.6056,11.6316,11.5969,11.6316,68800.0
2008-05-06 15:05:00,13.4,13.42,13.39,13.41,119800.0,11.6316,11.649,11.623,11.6403,119800.0
2008-05-06 15:10:00,13.41,13.44,13.4,13.42,101000.0,11.6403,11.6664,11.6316,11.649,101000.0
2008-05-06 15:15:00,13.43,13.45,13.42,13.44,68200.0,11.6577,11.675,11.649,11.6664,68200.0
2008-05-06 15:20:00,13.45,13.45,13.4,13.42,163500.0,11.675,11.675,11.6316,11.649,163500.0
2008-05-06 15:25:00,13.42,13.43,13.41,13.41,94000.0,11.649,11.6577,11.6403,11.6403,94000.0
2008-05-06 15:30:00,13.42,13.44,13.41,13.43,141100.0,11.649,11.6664,11.6403,11.6577,141100.0
2008-05-06 15:35:00,13.43,13.43,13.42,13.42,48800.0,11.6577,11.6577,11.649,11.649,48800.0
2008-05-06 15:40:00,13.43,13.45,13.41,13.42,186100.0,11.6577,11.675,11.6403,11.649,186100.0
2008-05-06 15:45:00,13.42,13.44,13.4,13.4,121500.0,11.649,11.6664,11.6316,11.6316,121500.0
2008-05-06 15:50:00,13.41,13.43,13.39,13.39,110900.0,11.6403,11.6577,11.623,11.623,110900.0
2008-05-06 15:55:00,13.39,13.4,13.36,13.37,173600.0,11.623,11.6316,11.5969,11.6056,173600.0
2008-05-07 09:30:00,13.35,13.35,13.25,13.27,107500.0,11.5882,11.5882,11.5014,11.5188,107500.0
2008-05-07 09:35:00,13.28,13.33,13.19,13.24,110700.0,11.5275,11.5709,11.4494,11.4928,110700.0
2008-05-07 09:40:00,13.23,13.27,13.17,13.21,162200.0,11.4841,11.5188,11.432,11.4667,162200.0
2008-05-07 09:45:00,13.2,13.4,13.19,13.37,98600.0,11.458,11.6316,11.4494,11.6056,98600.0
2008-05-07 09:50:00,13.37,13.37,13.23,13.23,164200.0,11.6056,11.6056,11.4841,11.4841,164200.0
2008-05-07 09:55:00,13.22,13.27,13.2,13.25,86900.0,11.4754,11.5188,11.458,11.5014,86900.0
2008-05-07 10:00:00,13.25,13.28,13.24,13.27,131200.0,11.5014,11.5275,11.4928,11.5188,131200.0
2008-05-07 10:05:00,13.28,13.34,13.27,13.34,156500.0,11.5275,11.5796,11.5188,11.5796,156500.0
2008-05-07 10:10:00,13.34,13.36,13.33,13.35,43100.0,11.5796,11.5969,11.5709,11.5882,43100.0
2008-05-07 10:15:00,13.36,13.4,13.35,13.39,41900.0,11.5969,11.6316,11.5882,11.623,41900.0
2008-05-07 10:20:00,13.38,13.42,13.38,13.39,52600.0,11.6143,11.649,11.6143,11.623,52600.0
2008-05-07 10:25:00,13.39,13.4,13.38,13.4,49600.0,11.623,11.6316,11.6143,11.6316,49600.0
2008-05-07 10:30:00,13.4,13.44,13.35,13.4,381600.0,11.6316,11.6664,11.5882,11.6316,381600.0
2008-05-07 10:35:00,13.42,13.47,13.4,13.46,119900.0,11.649,11.6924,11.6316,11.6837,119900.0
2008-05-07 10:40:00,13.46,13.47,13.36,13.36,135200.0,11.6837,11.6924,11.5969,11.5969,135200.0
2008-05-07 10:45:00,13.36,13.43,13.36,13.43,55800.0,11.5969,11.6577,11.5969,11.6577,55800.0
2008-05-07 10:50:00,13.43,13.43,13.42,13.43,43600.0,11.6577,11.6577,11.649,11.6577,43600.0
2008-05-07 10:55:00,13.43,13.43,13.35,13.36,172600.0,11.6577,11.6577,11.5882,11.5969,172600.0
2008-05-07 11:00:00,13.35,13.43,13.34,13.43,98200.0,11.5882,11.6577,11.5796,11.6577,98200.0
2008-05-07 11:05:00,13.43,13.44,13.42,13.42,51500.0,11.6577,11.6664,11.649,11.649,51500.0
2008-05-07 11:10:00,13.42,13.42,13.37,13.37,53600.0,11.649,11.649,11.6056,11.6056,53600.0
2008-05-07 11:15:00,13.37,13.38,13.35,13.36,54600.0,11.6056,11.6143,11.5882,11.5969,54600.0
2008-05-07 11:20:00,13.36,13.42,13.36,13.39,58800.0,11.5969,11.649,11.5969,11.623,58800.0
2008-05-07 11:25:00,13.39,13.41,13.39,13.4,27300.0,11.623,11.6403,11.623,11.6316,27300.0
2008-05-07 11:30:00,13.4,13.41,13.36,13.36,64000.0,11.6316,11.6403,11.5969,11.5969,64000.0
2008-05-07 11:35:00,13.36,13.36,13.34,13.34,49600.0,11.5969,11.5969,11.5796,11.5796,49600.0
2008-05-07 11:40:00,13.34,13.36,13.34,13.35,44800.0,11.5796,11.5969,11.5796,11.5882,44800.0
2008-05-07 11:45:00,13.35,13.35,13.32,13.32,49000.0,11.5882,11.5882,11.5622,11.5622,49000.0
2008-05-07 11:50:00,13.32,13.34,13.32,13.33,25600.0,11.5622,11.5796,11.5622,11.5709,25600.0
2008-05-07 11:55:00,13.33,13.34,13.33,13.34,11600.0,11.5709,11.5796,11.5709,11.5796,11600.0
2008-05-07 12:00:00,13.34,13.34,13.31,13.31,41800.0,11.5796,11.5796,11.5535,11.5535,41800.0
2008-05-07 12:05:00,13.32,13.32,13.3,13.3,18900.0,11.5622,11.5622,11.5448,11.5448,18900.0
2008-05-07 12:10:00,13.31,13.32,13.3,13.32,26300.0,11.5535,11.5622,11.5448,11.5622,26300.0
2008-05-07 12:15:00,13.32,13.34,13.31,13.32,41800.0,11.5622,11.5796,11.5535,11.5622,41800.0
2008-05-07 12:20:00,13.33,13.34,13.33,13.34,8700.0,11.5709,11.5796,11.5709,11.5796,8700.0
2008-05-07 12:25:00,13.34,13.36,13.33,13.35,84400.0,11.5796,11.5969,11.5709,11.5882,84400.0
2008-05-07 12:30:00,13.36,13.36,13.35,13.36,32700.0,11.5969,11.5969,11.5882,11.5969,32700.0
2008-05-07 12:35:00,13.36,13.36,13.35,13.35,4800.0,11.5969,11.5969,11.5882,11.5882,4800.0
2008-05-07 12:40:00,13.35,13.36,13.35,13.35,24100.0,11.5882,11.5969,11.5882,11.5882,24100.0
2008-05-07 12:45:00,13.36,13.39,13.35,13.38,263600.0,11.5969,11.623,11.5882,11.6143,263600.0
2008-05-07 12:50:00,13.38,13.41,13.38,13.41,35300.0,11.6143,11.6403,11.6143,11.6403,35300.0
2008-05-07 12:55:00,13.41,13.41,13.4,13.41,66900.0,11.6403,11.6403,11.6316,11.6403,66900.0
2008-05-07 13:00:00,13.41,13.42,13.37,13.38,103600.0,11.6403,11.649,11.6056,11.6143,103600.0
2008-05-07 13:05:00,13.38,13.39,13.32,13.32,106100.0,11.6143,11.623,11.5622,11.5622,106100.0
2008-05-07 13:10:00,13.32,13.32,13.25,13.29,135600.0,11.5622,11.5622,11.5014,11.5362,135600.0
2008-05-07 13:15:00,13.29,13.33,13.28,13.33,65800.0,11.5362,11.5709,11.5275,11.5709,65800.0
2008-05-07 13:20:00,13.34,13.34,13.29,13.32,52000.0,11.5796,11.5796,11.5362,11.5622,52000.0
2008-05-07 13:25:00,13.32,13.33,13.3,13.31,29900.0,11.5622,11.5709,11.5448,11.5535,29900.0
2008-05-07 13:30:00,13.31,13.32,13.28,13.28,27900.0,11.5535,11.5622,11.5275,11.5275,27900.0
2008-05-07 13:35:00,13.28,13.29,13.26,13.26,23300.0,11.5275,11.5362,11.5101,11.5101,23300.0
2008-05-07 13:40:00,13.26,13.27,13.24,13.25,20100.0,11.5101,11.5188,11.4928,11.5014,20100.0
2008-05-07 13:45:00,13.25,13.27,13.23,13.25,48700.0,11.5014,11.5188,11.4841,11.5014,48700.0
2008-05-07 13:50:00,13.25,13.27,13.19,13.19,115400.0,11.5014,11.5188,11.4494,11.4494,115400.0
2008-05-07 13:55:00,13.19,13.2,13.17,13.2,57500.0,11.4494,11.458,11.432,11.458,57500.0
2008-05-07 14:00:00,13.2,13.21,13.18,13.19,46100.0,11.458,11.4667,11.4407,11.4494,46100.0
2008-05-07 14:05:00,13.19,13.19,13.18,13.19,32500.0,11.4494,11.4494,11.4407,11.4494,32500.0
2008-05-07 14:10:00,13.19,13.19,13.17,13.18,61300.0,11.4494,11.4494,11.432,11.4407,61300.0
2008-05-07 14:15:00,13.18,13.18,13.13,13.13,94700.0,11.4407,11.4407,11.3973,11.3973,94700.0
2008-05-07 14:20:00,13.14,13.19,13.11,13.11,104200.0,11.406,11.4494,11.3799,11.3799,104200.0
2008-05-07 14:25:00,13.12,13.12,13.07,13.08,86000.0,11.3886,11.3886,11.3452,11.3539,86000.0
2008-05-07 14:30:00,13.08,13.08,13.03,13.04,182300.0,11.3539,11.3539,11.3105,11.3192,182300.0
2008-05-07 14:35:00,13.04,13.04,13.01,13.03,73400.0,11.3192,11.3192,11.2931,11.3105,73400.0
2008-05-07 14:40:00,13.03,13.05,13.03,13.05,52200.0,11.3105,11.3278,11.3105,11.3278,52200.0
2008-05-07 14:45:00,13.05,13.05,13.01,13.02,95700.0,11.3278,11.3278,11.2931,11.3018,95700.0
2008-05-07 14:50:00,13.02,13.03,13.01,13.02,29100.0,11.3018,11.3105,11.2931,11.3018,29100.0
2008-05-07 14:55:00,13.03,13.08,13.02,13.05,87400.0,11.3105,11.3539,11.3018,11.3278,87400.0
2008-05-07 15:00:00,13.05,13.05,13.01,13.02,85200.0,11.3278,11.3278,11.2931,11.3018,85200.0
2008-05-07 15:05:00,13.02,13.02,13.0,13.0,119700.0,11.3018,11.3018,11.2844,11.2844,119700.0
2008-05-07 15:10:00,13.0,13.08,13.0,13.07,121200.0,11.2844,11.3539,11.2844,11.3452,121200.0
2008-05-07 15:15:00,13.07,13.07,13.03,13.03,92300.0,11.3452,11.3452,11.3105,11.3105,92300.0
2008-05-07 15:20:00,13.04,13.04,12.97,12.98,141300.0,11.3192,11.3192,11.2584,11.2671,141300.0
2008-05-07 15:25:00,12.99,12.99,12.95,12.97,98300.0,11.2758,11.2758,11.241,11.2584,98300.0
2008-05-07 15:30:00,12.98,13.01,12.97,13.0,133800.0,11.2671,11.2931,11.2584,11.2844,133800.0
2008-05-07 15:35:00,13.0,13.03,12.97,12.99,108800.0,11.2844,11.3105,11.2584,11.2758,108800.0
2008-05-07 15:40:00,12.99,13.03,12.97,13.03,169300.0,11.2758,11.3105,11.2584,11.3105,169300.0
2008-05-07 15:45:00,13.03,13.04,12.97,12.98,196300.0,11.3105,11.3192,11.2584,11.2671,196300.0
2008-05-07 15:50:00,12.98,12.99,12.93,12.97,315300.0,11.2671,11.2758,11.2237,11.2584,315300.0
2008-05-07 15:55:00,12.97,12.99,12.95,12.98,158500.0,11.2584,11.2758,11.241,11.2671,158500.0
2008-05-08 09:30:00,13.04,13.1,13.0,13.07,67100.0,11.3192,11.3712,11.2844,11.3452,67100.0
2008-05-08 09:35:00,13.08,13.09,12.96,13.08,65200.0,11.3539,11.3626,11.2497,11.3539,65200.0
2008-05-08 09:40:00,13.08,13.2,13.08,13.19,81600.0,11.3539,11.458,11.3539,11.4494,81600.0
2008-05-08 09:45:00,13.18,13.21,13.14,13.21,72100.0,11.4407,11.4667,11.406,11.4667,72100.0
2008-05-08 09:50:00,13.21,13.23,13.15,13.19,98600.0,11.4667,11.4841,11.4146,11.4494,98600.0
2008-05-08 09:55:00,13.19,13.28,13.19,13.25,68000.0,11.4494,11.5275,11.4494,11.5014,68000.0
2008-05-08 10:00:00,13.25,13.26,13.18,13.18,71300.0,11.5014,11.5101,11.4407,11.4407,71300.0
2008-05-08 10:05:00,13.18,13.19,13.14,13.16,71000.0,11.4407,11.4494,11.406,11.4233,71000.0
2008-05-08 10:10:00,13.16,13.19,13.1,13.15,125500.0,11.4233,11.4494,11.3712,11.4146,125500.0
2008-05-08 10:15:00,13.15,13.18,13.1,13.1,65300.0,11.4146,11.4407,11.3712,11.3712,65300.0
2008-05-08 10:20:00,13.09,13.12,13.07,13.1,54300.0,11.3626,11.3886,11.3452,11.3712,54300.0
2008-05-08 10:25:00,13.1,13.18,13.1,13.18,61900.0,11.3712,11.4407,11.3712,11.4407,61900.0
2008-05-08 10:30:00,13.18,13.18,13.13,13.14,51700.0,11.4407,11.4407,11.3973,11.406,51700.0
2008-05-08 10:35:00,13.14,13.14,13.12,13.13,45100.0,11.406,11.406,11.3886,11.3973,45100.0
2008-05-08 10:40:00,13.12,13.14,13.1,13.11,57500.0,11.3886,11.406,11.3712,11.3799,57500.0
2008-05-08 10:45:00,13.11,13.12,13.1,13.1,53800.0,11.3799,11.3886,11.3712,11.3712,53800.0
2008-05-08 10:50:00,13.1,13.11,13.09,13.09,67500.0,11.3712,11.3799,11.3626,11.3626,67500.0
2008-05-08 10:55:00,13.1,13.19,13.08,13.17,63000.0,11.3712,11.4494,11.3539,11.432,63000.0
2008-05-08 11:00:00,13.16,13.17,13.12,13.13,56500.0,11.4233,11.432,11.3886,11.3973,56500.0
2008-05-08 11:05:00,13.12,13.25,13.12,13.25,71000.0,11.3886,11.5014,11.3886,11.5014,71000.0
2008-05-08 11:10:00,13.24,13.25,13.2,13.22,52400.0,11.4928,11.5014,11.458,11.4754,52400.0
2008-05-08 11:15:00,13.22,13.25,13.21,13.25,20500.0,11.4754,11.5014,11.4667,11.5014,20500.0
2008-05-08 11:20:00,13.25,13.31,13.24,13.28,104400.0,11.5014,11.5535,11.4928,11.5275,104400.0
2008-05-08 11:25:00,13.28,13.29,13.24,13.24,33300.0,11.5275,11.5362,11.4928,11.4928,33300.0
2008-05-08 11:30:00,13.24,13.27,13.23,13.25,42200.0,11.4928,11.5188,11.4841,11.5014,42200.0
2008-05-08 11:35:00,13.25,13.25,13.24,13.25,10800.0,11.5014,11.5014,11.4928,11.5014,10800.0
2008-05-08 11:40:00,13.25,13.3,13.24,13.28,51900.0,11.5014,11.5448,11.4928,11.5275,51900.0
2008-05-08 11:45:00,13.28,13.31,13.27,13.3,41400.0,11.5275,11.5535,11.5188,11.5448,41400.0
2008-05-08 11:50:00,13.3,13.32,13.28,13.28,46400.0,11.5448,11.5622,11.5275,11.5275,46400.0
2008-05-08 11:55:00,13.29,13.31,13.28,13.29,19700.0,11.5362,11.5535,11.5275,11.5362,19700.0
2008-05-08 12:00:00,13.29,13.3,13.25,13.27,26400.0,11.5362,11.5448,11.5014,11.5188,26400.0
2008-05-08 12:05:00,13.27,13.32,13.27,13.32,28000.0,11.5188,11.5622,11.5188,11.5622,28000.0
2008-05-08 12:10:00,13.31,13.32,13.3,13.3,33900.0,11.5535,11.5622,11.5448,11.5448,33900.0
2008-05-08 12:15:00,13.3,13.31,13.28,13.3,36400.0,11.5448,11.5535,11.5275,11.5448,36400.0
2008-05-08 12:20:00,13.29,13.29,13.25,13.26,23100.0,11.5362,11.5362,11.5014,11.5101,23100.0
2008-05-08 12:25:00,13.25,13.28,13.25,13.27,27500.0,11.5014,11.5275,11.5014,11.5188,27500.0
2008-05-08 12:30:00,13.28,13.29,13.27,13.28,30100.0,11.5275,11.5362,11.5188,11.5275,30100.0
2008-05-08 12:35:00,13.28,13.28,13.27,13.27,7000.0,11.5275,11.5275,11.5188,11.5188,7000.0
2008-05-08 12:40:00,13.27,13.28,13.27,13.27,62700.0,11.5188,11.5275,11.5188,11.5188,62700.0
2008-05-08 12:45:00,13.27,13.28,13.23,13.24,55100.0,11.5188,11.5275,11.4841,11.4928,55100.0
2008-05-08 12:50:00,13.25,13.26,13.24,13.25,40100.0,11.5014,11.5101,11.4928,11.5014,40100.0
2008-05-08 12:55:00,13.26,13.27,13.25,13.27,49000.0,11.5101,11.5188,11.5014,11.5188,49000.0
2008-05-08 13:00:00,13.27,13.29,13.26,13.28,24000.0,11.5188,11.5362,11.5101,11.5275,24000.0
2008-05-08 13:05:00,13.29,13.31,13.28,13.3,44700.0,11.5362,11.5535,11.5275,11.5448,44700.0
2008-05-08 13:10:00,13.3,13.32,13.28,13.28,52200.0,11.5448,11.5622,11.5275,11.5275,52200.0
2008-05-08 13:15:00,13.28,13.3,13.26,13.29,55500.0,11.5275,11.5448,11.5101,11.5362,55500.0
2008-05-08 13:20:00,13.29,13.34,13.29,13.33,77200.0,11.5362,11.5796,11.5362,11.5709,77200.0
2008-05-08 13:25:00,13.34,13.39,13.33,13.38,107000.0,11.5796,11.623,11.5709,11.6143,107000.0
2008-05-08 13:30:00,13.37,13.41,13.37,13.37,102700.0,11.6056,11.6403,11.6056,11.6056,102700.0
2008-05-08 13:35:00,13.37,13.39,13.34,13.34,94800.0,11.6056,11.623,11.5796,11.5796,94800.0
2008-05-08 13:40:00,13.34,13.36,13.34,13.36,32400.0,11.5796,11.5969,11.5796,11.5969,32400.0
2008-05-08 13:45:00,13.35,13.4,13.35,13.38,90500.0,11.5882,11.6316,11.5882,11.6143,90500.0
2008-05-08 13:50:00,13.38,13.42,13.38,13.39,80500.0,11.6143,11.649,11.6143,11.623,80500.0
2008-05-08 13:55:00,13.39,13.4,13.37,13.37,41100.0,11.623,11.6316,11.6056,11.6056,41100.0
2008-05-08 14:00:00,13.37,13.38,13.34,13.34,42700.0,11.6056,11.6143,11.5796,11.5796,42700.0
2008-05-08 14:05:00,13.34,13.35,13.31,13.32,79600.0,11.5796,11.5882,11.5535,11.5622,79600.0
2008-05-08 14:10:00,13.31,13.32,13.29,13.3,66500.0,11.5535,11.5622,11.5362,11.5448,66500.0
2008-05-08 14:15:00,13.29,13.31,13.29,13.29,113600.0,11.5362,11.5535,11.5362,11.5362,113600.0
2008-05-08 14:20:00,13.29,13.35,13.29,13.31,139400.0,11.5362,11.5882,11.5362,11.5535,139400.0
2008-05-08 14:25:00,13.32,13.34,13.31,13.34,84700.0,11.5622,11.5796,11.5535,11.5796,84700.0
2008-05-08 14:30:00,13.33,13.34,13.29,13.34,119600.0,11.5709,11.5796,11.5362,11.5796,119600.0
2008-05-08 14:35:00,13.34,13.34,13.32,13.33,44900.0,11.5796,11.5796,11.5622,11.5709,44900.0
2008-05-08 14:40:00,13.33,13.33,13.29,13.3,57000.0,11.5709,11.5709,11.5362,11.5448,57000.0
2008-05-08 14:45:00,13.29,13.3,13.29,13.29,30900.0,11.5362,11.5448,11.5362,11.5362,30900.0
2008-05-08 14:50:00,13.29,13.31,13.28,13.31,44900.0,11.5362,11.5535,11.5275,11.5535,44900.0
2008-05-08 14:55:00,13.31,13.31,13.28,13.29,26400.0,11.5535,11.5535,11.5275,11.5362,26400.0
2008-05-08 15:00:00,13.28,13.33,13.28,13.32,48500.0,11.5275,11.5709,11.5275,11.5622,48500.0
2008-05-08 15:05:00,13.32,13.32,13.28,13.31,87000.0,11.5622,11.5622,11.5275,11.5535,87000.0
2008-05-08 15:10:00,13.31,13.32,13.28,13.29,39800.0,11.5535,11.5622,11.5275,11.5362,39800.0
2008-05-08 15:15:00,13.29,13.29,13.25,13.27,128600.0,11.5362,11.5362,11.5014,11.5188,128600.0
2008-05-08 15:20:00,13.27,13.28,13.25,13.28,78300.0,11.5188,11.5275,11.5014,11.5275,78300.0
2008-05-08 15:25:00,13.27,13.28,13.25,13.27,81300.0,11.5188,11.5275,11.5014,11.5188,81300.0
2008-05-08 15:30:00,13.26,13.27,13.25,13.25,39500.0,11.5101,11.5188,11.5014,11.5014,39500.0
2008-05-08 15:35:00,13.26,13.26,13.23,13.25,106500.0,11.5101,11.5101,11.4841,11.5014,106500.0
2008-05-08 15:40:00,13.26,13.28,13.23,13.25,85400.0,11.5101,11.5275,11.4841,11.5014,85400.0
2008-05-08 15:45:00,13.25,13.26,13.24,13.24,68100.0,11.5014,11.5101,11.4928,11.4928,68100.0
2008-05-08 15:50:00,13.24,13.25,13.21,13.22,118400.0,11.4928,11.5014,11.4667,11.4754,118400.0
2008-05-08 15:55:00,13.22,13.24,13.2,13.24,171800.0,11.4754,11.4928,11.458,11.4928,171800.0
2008-05-09 09:30:00,13.06,13.06,12.97,13.01,134500.0,11.3365,11.3365,11.2584,11.2931,134500.0
2008-05-09 09:35:00,13.01,13.02,12.98,13.01,115700.0,11.2931,11.3018,11.2671,11.2931,115700.0
2008-05-09 09:40:00,13.01,13.01,12.98,12.98,106300.0,11.2931,11.2931,11.2671,11.2671,106300.0
2008-05-09 09:45:00,12.99,13.0,12.96,12.97,110100.0,11.2758,11.2844,11.2497,11.2584,110100.0
2008-05-09 09:50:00,12.97,12.99,12.96,12.99,99900.0,11.2584,11.2758,11.2497,11.2758,99900.0
2008-05-09 09:55:00,13.0,13.0,12.92,12.93,104300.0,11.2844,11.2844,11.215,11.2237,104300.0
2008-05-09 10:00:00,12.94,13.03,12.94,13.02,222100.0,11.2324,11.3105,11.2324,11.3018,222100.0
2008-05-09 10:05:00,13.02,13.07,13.02,13.06,193200.0,11.3018,11.3452,11.3018,11.3365,193200.0
2008-05-09 10:10:00,13.06,13.07,12.98,13.0,98900.0,11.3365,11.3452,11.2671,11.2844,98900.0
2008-05-09 10:15:00,13.0,13.02,12.96,13.01,115900.0,11.2844,11.3018,11.2497,11.2931,115900.0
2008-05-09 10:20:00,13.0,13.02,12.98,13.01,73900.0,11.2844,11.3018,11.2671,11.2931,73900.0
2008-05-09 10:25:00,13.01,13.02,12.99,13.02,135400.0,11.2931,11.3018,11.2758,11.3018,135400.0
2008-05-09 10:30:00,13.02,13.1,13.01,13.06,349900.0,11.3018,11.3712,11.2931,11.3365,349900.0
2008-05-09 10:35:00,13.05,13.08,13.02,13.03,254400.0,11.3278,11.3539,11.3018,11.3105,254400.0
2008-05-09 10:40:00,13.02,13.03,12.97,13.01,89200.0,11.3018,11.3105,11.2584,11.2931,89200.0
2008-05-09 10:45:00,13.01,13.03,13.0,13.01,52800.0,11.2931,11.3105,11.2844,11.2931,52800.0
2008-05-09 10:50:00,13.01,13.02,12.98,12.99,94600.0,11.2931,11.3018,11.2671,11.2758,94600.0
2008-05-09 10:55:00,12.99,13.0,12.98,12.99,43100.0,11.2758,11.2844,11.2671,11.2758,43100.0
2008-05-09 11:00:00,12.99,12.99,12.94,12.97,153300.0,11.2758,11.2758,11.2324,11.2584,153300.0
2008-05-09 11:05:00,12.97,12.98,12.96,12.97,60200.0,11.2584,11.2671,11.2497,11.2584,60200.0
2008-05-09 11:10:00,12.96,12.97,12.94,12.95,61300.0,11.2497,11.2584,11.2324,11.241,61300.0
2008-05-09 11:15:00,12.95,12.96,12.93,12.95,94300.0,11.241,11.2497,11.2237,11.241,94300.0
2008-05-09 11:20:00,12.95,12.98,12.94,12.95,103500.0,11.241,11.2671,11.2324,11.241,103500.0
2008-05-09 11:25:00,12.96,12.96,12.93,12.93,65600.0,11.2497,11.2497,11.2237,11.2237,65600.0
2008-05-09 11:30:00,12.94,12.95,12.93,12.94,54300.0,11.2324,11.241,11.2237,11.2324,54300.0
2008-05-09 11:35:00,12.94,12.98,12.94,12.95,80900.0,11.2324,11.2671,11.2324,11.241,80900.0
2008-05-09 11:40:00,12.94,12.95,12.93,12.94,34000.0,11.2324,11.241,11.2237,11.2324,34000.0
2008-05-09 11:45:00,12.95,12.95,12.94,12.94,49700.0,11.241,11.241,11.2324,11.2324,49700.0
2008-05-09 11:50:00,12.95,12.95,12.93,12.94,21800.0,11.241,11.241,11.2237,11.2324,21800.0
2008-05-09 11:55:00,12.94,12.95,12.94,12.94,34400.0,11.2324,11.241,11.2324,11.2324,34400.0
2008-05-09 12:00:00,12.94,12.95,12.94,12.94,16600.0,11.2324,11.241,11.2324,11.2324,16600.0
2008-05-09 12:05:00,12.95,12.95,12.94,12.94,33100.0,11.241,11.241,11.2324,11.2324,33100.0
2008-05-09 12:10:00,12.94,12.95,12.94,12.94,24800.0,11.2324,11.241,11.2324,11.2324,24800.0
2008-05-09 12:15:00,12.94,12.95,12.94,12.95,51000.0,11.2324,11.241,11.2324,11.241,51000.0
2008-05-09 12:20:00,12.94,12.95,12.94,12.94,62800.0,11.2324,11.241,11.2324,11.2324,62800.0
2008-05-09 12:25:00,12.94,12.95,12.94,12.94,29900.0,11.2324,11.241,11.2324,11.2324,29900.0
2008-05-09 12:30:00,12.94,12.95,12.94,12.94,38900.0,11.2324,11.241,11.2324,11.2324,38900.0
2008-05-09 12:35:00,12.95,12.95,12.94,12.95,80300.0,11.241,11.241,11.2324,11.241,80300.0
2008-05-09 12:40:00,12.94,12.95,12.94,12.95,55500.0,11.2324,11.241,11.2324,11.241,55500.0
2008-05-09 12:45:00,12.94,12.95,12.92,12.93,58600.0,11.2324,11.241,11.215,11.2237,58600.0
2008-05-09 12:50:00,12.93,12.93,12.92,12.92,93200.0,11.2237,11.2237,11.215,11.215,93200.0
2008-05-09 12:55:00,12.92,12.93,12.92,12.93,39600.0,11.215,11.2237,11.215,11.2237,39600.0
2008-05-09 13:00:00,12.92,12.93,12.91,12.91,119700.0,11.215,11.2237,11.2063,11.2063,119700.0
2008-05-09 13:05:00,12.91,12.92,12.88,12.88,121200.0,11.2063,11.215,11.1803,11.1803,121200.0
2008-05-09 13:10:00,12.88,12.9,12.88,12.88,60400.0,11.1803,11.1976,11.1803,11.1803,60400.0
2008-05-09 13:15:00,12.88,12.89,12.87,12.87,51800.0,11.1803,11.189,11.1716,11.1716,51800.0
2008-05-09 13:20:00,12.87,12.88,12.86,12.86,30000.0,11.1716,11.1803,11.1629,11.1629,30000.0
2008-05-09 13:25:00,12.86,12.93,12.85,12.91,74000.0,11.1629,11.2237,11.1542,11.2063,74000.0
2008-05-09 13:30:00,12.91,12.91,12.86,12.86,58500.0,11.2063,11.2063,11.1629,11.1629,58500.0
2008-05-09 13:35:00,12.86,12.9,12.86,12.9,39600.0,11.1629,11.1976,11.1629,11.1976,39600.0
2008-05-09 13:40:00,12.9,12.93,12.9,12.93,41100.0,11.1976,11.2237,11.1976,11.2237,41100.0
2008-05-09 13:45:00,12.93,12.98,12.93,12.97,71300.0,11.2237,11.2671,11.2237,11.2584,71300.0
2008-05-09 13:50:00,12.98,12.99,12.96,12.99,70300.0,11.2671,11.2758,11.2497,11.2758,70300.0
2008-05-09 13:55:00,13.0,13.0,12.99,12.99,58200.0,11.2844,11.2844,11.2758,11.2758,58200.0
2008-05-09 14:00:00,12.99,13.01,12.98,12.99,37400.0,11.2758,11.2931,11.2671,11.2758,37400.0
2008-05-09 14:05:00,12.99,12.99,12.95,12.95,81300.0,11.2758,11.2758,11.241,11.241,81300.0
2008-05-09 14:10:00,12.95,12.95,12.93,12.93,31900.0,11.241,11.241,11.2237,11.2237,31900.0
2008-05-09 14:15:00,12.94,12.98,12.94,12.95,80100.0,11.2324,11.2671,11.2324,11.241,80100.0
2008-05-09 14:20:00,12.94,12.95,12.92,12.93,31500.0,11.2324,11.241,11.215,11.2237,31500.0
2008-05-09 14:25:00,12.92,12.96,12.92,12.93,39800.0,11.215,11.2497,11.215,11.2237,39800.0
2008-05-09 14:30:00,12.93,12.95,12.92,12.95,47200.0,11.2237,11.241,11.215,11.241,47200.0
2008-05-09 14:35:00,12.94,12.97,12.93,12.97,56200.0,11.2324,11.2584,11.2237,11.2584,56200.0
2008-05-09 14:40:00,12.97,12.98,12.96,12.96,28800.0,11.2584,11.2671,11.2497,11.2497,28800.0
2008-05-09 14:45:00,12.97,12.97,12.95,12.95,38200.0,11.2584,11.2584,11.241,11.241,38200.0
2008-05-09 14:50:00,12.94,12.98,12.93,12.98,57200.0,11.2324,11.2671,11.2237,11.2671,57200.0
2008-05-09 14:55:00,12.97,12.98,12.96,12.98,29400.0,11.2584,11.2671,11.2497,11.2671,29400.0
2008-05-09 15:00:00,12.97,12.99,12.97,12.98,27600.0,11.2584,11.2758,11.2584,11.2671,27600.0
2008-05-09 15:05:00,12.99,12.99,12.98,12.99,50700.0,11.2758,11.2758,11.2671,11.2758,50700.0
2008-05-09 15:10:00,12.99,12.99,12.95,12.98,85700.0,11.2758,11.2758,11.241,11.2671,85700.0
2008-05-09 15:15:00,12.99,13.02,12.99,13.01,83000.0,11.2758,11.3018,11.2758,11.2931,83000.0
2008-05-09 15:20:00,13.02,13.02,12.99,13.02,98100.0,11.3018,11.3018,11.2758,11.3018,98100.0
2008-05-09 15:25:00,13.02,13.03,12.99,13.01,117400.0,11.3018,11.3105,11.2758,11.2931,117400.0
2008-05-09 15:30:00,13.01,13.04,13.0,13.0,101400.0,11.2931,11.3192,11.2844,11.2844,101400.0
2008-05-09 15:35:00,13.0,13.02,13.0,13.02,55800.0,11.2844,11.3018,11.2844,11.3018,55800.0
2008-05-09 15:40:00,13.02,13.05,13.01,13.02,217300.0,11.3018,11.3278,11.2931,11.3018,217300.0
2008-05-09 15:45:00,13.02,13.02,12.94,13.0,123000.0,11.3018,11.3018,11.2324,11.2844,123000.0
2008-05-09 15:50:00,12.99,13.0,12.96,12.96,143800.0,11.2758,11.2844,11.2497,11.2497,143800.0
2008-05-09 15:55:00,12.97,13.0,12.96,12.99,179900.0,11.2584,11.2844,11.2497,11.2758,179900.0
2008-05-12 09:30:00,13.0,13.19,13.0,13.16,6200.0,11.2844,11.4494,11.2844,11.4233,6200.0
2008-05-12 09:35:00,13.11,13.25,13.06,13.07,131300.0,11.3799,11.5014,11.3365,11.3452,131300.0
2008-05-12 09:40:00,13.07,13.24,13.03,13.19,78400.0,11.3452,11.4928,11.3105,11.4494,78400.0
2008-05-12 09:45:00,13.2,13.22,13.14,13.21,46200.0,11.458,11.4754,11.406,11.4667,46200.0
2008-05-12 09:50:00,13.21,13.21,13.07,13.09,81100.0,11.4667,11.4667,11.3452,11.3626,81100.0
2008-05-12 09:55:00,13.09,13.14,13.09,13.11,45300.0,11.3626,11.406,11.3626,11.3799,45300.0
2008-05-12 10:00:00,13.11,13.12,13.09,13.09,40300.0,11.3799,11.3886,11.3626,11.3626,40300.0
2008-05-12 10:05:00,13.09,13.09,13.05,13.05,88100.0,11.3626,11.3626,11.3278,11.3278,88100.0
2008-05-12 10:10:00,13.05,13.06,13.02,13.03,63000.0,11.3278,11.3365,11.3018,11.3105,63000.0
2008-05-12 10:15:00,13.02,13.03,13.0,13.0,52100.0,11.3018,11.3105,11.2844,11.2844,52100.0
2008-05-12 10:20:00,13.0,13.06,13.0,13.05,69300.0,11.2844,11.3365,11.2844,11.3278,69300.0
2008-05-12 10:25:00,13.06,13.06,13.02,13.03,51200.0,11.3365,11.3365,11.3018,11.3105,51200.0
2008-05-12 10:30:00,13.03,13.05,13.0,13.02,105200.0,11.3105,11.3278,11.2844,11.3018,105200.0
2008-05-12 10:35:00,13.02,13.05,13.01,13.04,47400.0,11.3018,11.3278,11.2931,11.3192,47400.0
2008-05-12 10:40:00,13.04,13.08,13.04,13.07,71500.0,11.3192,11.3539,11.3192,11.3452,71500.0
2008-05-12 10:45:00,13.08,13.12,13.06,13.09,60000.0,11.3539,11.3886,11.3365,11.3626,60000.0
2008-05-12 10:50:00,13.08,13.09,13.07,13.08,30500.0,11.3539,11.3626,11.3452,11.3539,30500.0
2008-05-12 10:55:00,13.07,13.08,13.05,13.06,33900.0,11.3452,11.3539,11.3278,11.3365,33900.0
2008-05-12 11:00:00,13.05,13.09,13.05,13.09,31300.0,11.3278,11.3626,11.3278,11.3626,31300.0
2008-05-12 11:05:00,13.09,13.09,13.05,13.05,24600.0,11.3626,11.3626,11.3278,11.3278,24600.0
2008-05-12 11:10:00,13.05,13.07,13.05,13.05,18100.0,11.3278,11.3452,11.3278,11.3278,18100.0
2008-05-12 11:15:00,13.05,13.06,13.04,13.05,104700.0,11.3278,11.3365,11.3192,11.3278,104700.0
2008-05-12 11:20:00,13.05,13.11,13.04,13.1,47400.0,11.3278,11.3799,11.3192,11.3712,47400.0
2008-05-12 11:25:00,13.11,13.12,13.1,13.11,31800.0,11.3799,11.3886,11.3712,11.3799,31800.0
2008-05-12 11:30:00,13.12,13.13,13.11,13.11,16200.0,11.3886,11.3973,11.3799,11.3799,16200.0
2008-05-12 11:35:00,13.11,13.13,13.11,13.12,20000.0,11.3799,11.3973,11.3799,11.3886,20000.0
2008-05-12 11:40:00,13.12,13.17,13.12,13.12,56200.0,11.3886,11.432,11.3886,11.3886,56200.0
2008-05-12 11:45:00,13.11,13.15,13.07,13.14,51100.0,11.3799,11.4146,11.3452,11.406,51100.0
2008-05-12 11:50:00,13.15,13.18,13.12,13.13,25800.0,11.4146,11.4407,11.3886,11.3973,25800.0
2008-05-12 11:55:00,13.13,13.13,13.12,13.13,11000.0,11.3973,11.3973,11.3886,11.3973,11000.0
2008-05-12 12:00:00,13.12,13.2,13.12,13.2,27500.0,11.3886,11.458,11.3886,11.458,27500.0
2008-05-12 12:05:00,13.2,13.2,13.17,13.18,27800.0,11.458,11.458,11.432,11.4407,27800.0
2008-05-12 12:10:00,13.19,13.23,13.16,13.17,63400.0,11.4494,11.4841,11.4233,11.432,63400.0
2008-05-12 12:15:00,13.17,13.17,13.14,13.15,19900.0,11.432,11.432,11.406,11.4146,19900.0
2008-05-12 12:20:00,13.14,13.15,13.14,13.15,12500.0,11.406,11.4146,11.406,11.4146,12500.0
2008-05-12 12:25:00,13.15,13.22,13.15,13.22,47400.0,11.4146,11.4754,11.4146,11.4754,47400.0
2008-05-12 12:30:00,13.22,13.23,13.2,13.21,20600.0,11.4754,11.4841,11.458,11.4667,20600.0
2008-05-12 12:35:00,13.22,13.22,13.19,13.19,55500.0,11.4754,11.4754,11.4494,11.4494,55500.0
2008-05-12 12:40:00,13.2,13.21,13.18,13.2,13200.0,11.458,11.4667,11.4407,11.458,13200.0
2008-05-12 12:45:00,13.2,13.21,13.2,13.2,13300.0,11.458,11.4667,11.458,11.458,13300.0
2008-05-12 12:50:00,13.21,13.24,13.2,13.24,28500.0,11.4667,11.4928,11.458,11.4928,28500.0
2008-05-12 12:55:00,13.24,13.25,13.23,13.24,64300.0,11.4928,11.5014,11.4841,11.4928,64300.0
2008-05-12 13:00:00,13.23,13.25,13.23,13.25,17300.0,11.4841,11.5014,11.4841,11.5014,17300.0
2008-05-12 13:05:00,13.24,13.25,13.23,13.24,61800.0,11.4928,11.5014,11.4841,11.4928,61800.0
2008-05-12 13:10:00,13.23,13.24,13.23,13.24,29100.0,11.4841,11.4928,11.4841,11.4928,29100.0
2008-05-12 13:15:00,13.23,13.25,13.22,13.25,48700.0,11.4841,11.5014,11.4754,11.5014,48700.0
2008-05-12 13:20:00,13.24,13.25,13.23,13.24,18600.0,11.4928,11.5014,11.4841,11.4928,18600.0
2008-05-12 13:25:00,13.24,13.25,13.23,13.23,37100.0,11.4928,11.5014,11.4841,11.4841,37100.0
2008-05-12 13:30:00,13.23,13.24,13.23,13.23,42100.0,11.4841,11.4928,11.4841,11.4841,42100.0
2008-05-12 13:35:00,13.23,13.24,13.23,13.23,13700.0,11.4841,11.4928,11.4841,11.4841,13700.0
2008-05-12 13:40:00,13.24,13.24,13.23,13.23,14300.0,11.4928,11.4928,11.4841,11.4841,14300.0
2008-05-12 13:45:00,13.23,13.25,13.23,13.25,35800.0,11.4841,11.5014,11.4841,11.5014,35800.0
2008-05-12 13:50:00,13.25,13.26,13.21,13.21,77300.0,11.5014,11.5101,11.4667,11.4667,77300.0
2008-05-12 13:55:00,13.21,13.25,13.19,13.23,172100.0,11.4667,11.5014,11.4494,11.4841,172100.0
2008-05-12 14:00:00,13.22,13.26,13.21,13.24,75500.0,11.4754,11.5101,11.4667,11.4928,75500.0
2008-05-12 14:05:00,13.24,13.24,13.22,13.22,15400.0,11.4928,11.4928,11.4754,11.4754,15400.0
2008-05-12 14:10:00,13.23,13.27,13.23,13.27,71600.0,11.4841,11.5188,11.4841,11.5188,71600.0
2008-05-12 14:15:00,13.26,13.27,13.26,13.27,15200.0,11.5101,11.5188,11.5101,11.5188,15200.0
2008-05-12 14:20:00,13.26,13.28,13.26,13.28,82500.0,11.5101,11.5275,11.5101,11.5275,82500.0
2008-05-12 14:25:00,13.28,13.34,13.28,13.29,111700.0,11.5275,11.5796,11.5275,11.5362,111700.0
2008-05-12 14:30:00,13.3,13.31,13.29,13.31,14300.0,11.5448,11.5535,11.5362,11.5535,14300.0
2008-05-12 14:35:00,13.31,13.31,13.3,13.3,21700.0,11.5535,11.5535,11.5448,11.5448,21700.0
2008-05-12 14:40:00,13.3,13.31,13.29,13.29,22700.0,11.5448,11.5535,11.5362,11.5362,22700.0
2008-05-12 14:45:00,13.3,13.3,13.29,13.3,7900.0,11.5448,11.5448,11.5362,11.5448,7900.0
2008-05-12 14:50:00,13.3,13.32,13.3,13.32,22300.0,11.5448,11.5622,11.5448,11.5622,22300.0
2008-05-12 14:55:00,13.32,13.32,13.3,13.31,13000.0,11.5622,11.5622,11.5448,11.5535,13000.0
2008-05-12 15:00:00,13.3,13.34,13.29,13.34,49100.0,11.5448,11.5796,11.5362,11.5796,49100.0
2008-05-12 15:05:00,13.33,13.34,13.31,13.32,41800.0,11.5709,11.5796,11.5535,11.5622,41800.0
2008-05-12 15:10:00,13.32,13.33,13.3,13.3,29200.0,11.5622,11.5709,11.5448,11.5448,29200.0
2008-05-12 15:15:00,13.31,13.33,13.3,13.33,33300.0,11.5535,11.5709,11.5448,11.5709,33300.0
2008-05-12 15:20:00,13.32,13.34,13.31,13.34,41500.0,11.5622,11.5796,11.5535,11.5796,41500.0
2008-05-12 15:25:00,13.33,13.34,13.28,13.3,71900.0,11.5709,11.5796,11.5275,11.5448,71900.0
2008-05-12 15:30:00,13.3,13.3,13.28,13.3,33900.0,11.5448,11.5448,11.5275,11.5448,33900.0
2008-05-12 15:35:00,13.3,13.32,13.29,13.29,38800.0,11.5448,11.5622,11.5362,11.5362,38800.0
2008-05-12 15:40:00,13.29,13.3,13.29,13.3,49800.0,11.5362,11.5448,11.5362,11.5448,49800.0
2008-05-12 15:45:00,13.29,13.32,13.29,13.32,42800.0,11.5362,11.5622,11.5362,11.5622,42800.0
2008-05-12 15:50:00,13.31,13.32,13.29,13.3,86300.0,11.5535,11.5622,11.5362,11.5448,86300.0
2008-05-12 15:55:00,13.3,13.31,13.28,13.3,118500.0,11.5448,11.5535,11.5275,11.5448,118500.0
2008-05-13 09:30:00,13.27,13.32,13.22,13.27,82500.0,11.5188,11.5622,11.4754,11.5188,82500.0
2008-05-13 09:35:00,13.27,13.35,13.25,13.34,77900.0,11.5188,11.5882,11.5014,11.5796,77900.0
2008-05-13 09:40:00,13.34,13.37,13.33,13.36,61400.0,11.5796,11.6056,11.5709,11.5969,61400.0
2008-05-13 09:45:00,13.36,13.37,13.35,13.35,89600.0,11.5969,11.6056,11.5882,11.5882,89600.0
2008-05-13 09:50:00,13.35,13.35,13.29,13.3,71900.0,11.5882,11.5882,11.5362,11.5448,71900.0
2008-05-13 09:55:00,13.3,13.35,13.29,13.3,61200.0,11.5448,11.5882,11.5362,11.5448,61200.0
2008-05-13 10:00:00,13.31,13.31,13.29,13.3,70700.0,11.5535,11.5535,11.5362,11.5448,70700.0
2008-05-13 10:05:00,13.29,13.31,13.24,13.26,107100.0,11.5362,11.5535,11.4928,11.5101,107100.0
2008-05-13 10:10:00,13.26,13.31,13.22,13.25,79200.0,11.5101,11.5535,11.4754,11.5014,79200.0
2008-05-13 10:15:00,13.26,13.28,13.22,13.25,43400.0,11.5101,11.5275,11.4754,11.5014,43400.0
2008-05-13 10:20:00,13.25,13.31,13.24,13.26,131700.0,11.5014,11.5535,11.4928,11.5101,131700.0
2008-05-13 10:25:00,13.26,13.28,13.23,13.24,75700.0,11.5101,11.5275,11.4841,11.4928,75700.0
2008-05-13 10:30:00,13.24,13.25,13.23,13.23,101600.0,11.4928,11.5014,11.4841,11.4841,101600.0
2008-05-13 10:35:00,13.23,13.29,13.22,13.28,80700.0,11.4841,11.5362,11.4754,11.5275,80700.0
2008-05-13 10:40:00,13.28,13.28,13.24,13.26,101000.0,11.5275,11.5275,11.4928,11.5101,101000.0
2008-05-13 10:45:00,13.25,13.26,13.2,13.22,52700.0,11.5014,11.5101,11.458,11.4754,52700.0
2008-05-13 10:50:00,13.21,13.23,13.2,13.2,64800.0,11.4667,11.4841,11.458,11.458,64800.0
2008-05-13 10:55:00,13.2,13.22,13.2,13.2,32200.0,11.458,11.4754,11.458,11.458,32200.0
2008-05-13 11:00:00,13.2,13.21,13.12,13.13,78800.0,11.458,11.4667,11.3886,11.3973,78800.0
2008-05-13 11:05:00,13.12,13.14,13.12,13.14,77200.0,11.3886,11.406,11.3886,11.406,77200.0
2008-05-13 11:10:00,13.13,13.17,13.13,13.15,67300.0,11.3973,11.432,11.3973,11.4146,67300.0
2008-05-13 11:15:00,13.15,13.15,13.09,13.09,124000.0,11.4146,11.4146,11.3626,11.3626,124000.0
2008-05-13 11:20:00,13.09,13.09,13.04,13.07,213100.0,11.3626,11.3626,11.3192,11.3452,213100.0
2008-05-13 11:25:00,13.07,13.1,13.05,13.06,69300.0,11.3452,11.3712,11.3278,11.3365,69300.0
2008-05-13 11:30:00,13.06,13.07,13.03,13.04,127500.0,11.3365,11.3452,11.3105,11.3192,127500.0
2008-05-13 11:35:00,13.03,13.09,13.02,13.03,95000.0,11.3105,11.3626,11.3018,11.3105,95000.0
2008-05-13 11:40:00,13.02,13.04,13.01,13.04,57000.0,11.3018,11.3192,11.2931,11.3192,57000.0
2008-05-13 11:45:00,13.03,13.07,13.03,13.05,73300.0,11.3105,11.3452,11.3105,11.3278,73300.0
2008-05-13 11:50:00,13.05,13.05,13.04,13.05,71200.0,11.3278,11.3278,11.3192,11.3278,71200.0
2008-05-13 11:55:00,13.04,13.08,13.04,13.08,50000.0,11.3192,11.3539,11.3192,11.3539,50000.0
2008-05-13 12:00:00,13.08,13.1,13.08,13.09,119100.0,11.3539,11.3712,11.3539,11.3626,119100.0
2008-05-13 12:05:00,13.09,13.13,13.08,13.09,122800.0,11.3626,11.3973,11.3539,11.3626,122800.0
2008-05-13 12:10:00,13.09,13.1,13.08,13.09,49500.0,11.3626,11.3712,11.3539,11.3626,49500.0
2008-05-13 12:15:00,13.09,13.13,13.09,13.13,28800.0,11.3626,11.3973,11.3626,11.3973,28800.0
2008-05-13 12:20:00,13.14,13.14,13.12,13.13,33600.0,11.406,11.406,11.3886,11.3973,33600.0
2008-05-13 12:25:00,13.13,13.13,13.09,13.09,104300.0,11.3973,11.3973,11.3626,11.3626,104300.0
2008-05-13 12:30:00,13.1,13.1,13.03,13.04,95800.0,11.3712,11.3712,11.3105,11.3192,95800.0
2008-05-13 12:35:00,13.04,13.08,13.03,13.06,163300.0,11.3192,11.3539,11.3105,11.3365,163300.0
2008-05-13 12:40:00,13.06,13.06,13.05,13.05,74800.0,11.3365,11.3365,11.3278,11.3278,74800.0
2008-05-13 12:45:00,13.06,13.06,13.01,13.02,109100.0,11.3365,11.3365,11.2931,11.3018,109100.0
2008-05-13 12:50:00,13.01,13.04,13.0,13.03,41100.0,11.2931,11.3192,11.2844,11.3105,41100.0
2008-05-13 12:55:00,13.03,13.04,13.03,13.03,9100.0,11.3105,11.3192,11.3105,11.3105,9100.0
2008-05-13 13:00:00,13.03,13.03,13.0,13.02,66100.0,11.3105,11.3105,11.2844,11.3018,66100.0
2008-05-13 13:05:00,13.03,13.03,13.02,13.02,16700.0,11.3105,11.3105,11.3018,11.3018,16700.0
2008-05-13 13:10:00,13.03,13.03,13.0,13.01,51700.0,11.3105,11.3105,11.2844,11.2931,51700.0
2008-05-13 13:15:00,13.0,13.0,12.96,12.97,47800.0,11.2844,11.2844,11.2497,11.2584,47800.0
2008-05-13 13:20:00,12.97,13.01,12.96,13.0,61000.0,11.2584,11.2931,11.2497,11.2844,61000.0
2008-05-13 13:25:00,13.0,13.0,12.99,13.0,14100.0,11.2844,11.2844,11.2758,11.2844,14100.0
2008-05-13 13:30:00,13.0,13.04,12.99,13.01,88500.0,11.2844,11.3192,11.2758,11.2931,88500.0
2008-05-13 13:35:00,13.02,13.03,13.0,13.02,18000.0,11.3018,11.3105,11.2844,11.3018,18000.0
2008-05-13 13:40:00,13.02,13.02,12.99,12.99,23800.0,11.3018,11.3018,11.2758,11.2758,23800.0
2008-05-13 13:45:00,12.99,13.0,12.98,13.0,19600.0,11.2758,11.2844,11.2671,11.2844,19600.0
2008-05-13 13:50:00,12.99,13.07,12.99,13.07,57300.0,11.2758,11.3452,11.2758,11.3452,57300.0
2008-05-13 13:55:00,13.07,13.08,13.06,13.07,40100.0,11.3452,11.3539,11.3365,11.3452,40100.0
2008-05-13 14:00:00,13.06,13.1,13.06,13.1,56500.0,11.3365,11.3712,11.3365,11.3712,56500.0
2008-05-13 14:05:00,13.1,13.1,13.05,13.07,146600.0,11.3712,11.3712,11.3278,11.3452,146600.0
2008-05-13 14:10:00,13.07,13.08,13.04,13.05,29900.0,11.3452,11.3539,11.3192,11.3278,29900.0
2008-05-13 14:15:00,13.05,13.08,13.05,13.08,34800.0,11.3278,11.3539,11.3278,11.3539,34800.0
2008-05-13 14:20:00,13.07,13.08,13.05,13.05,59500.0,11.3452,11.3539,11.3278,11.3278,59500.0
2008-05-13 14:25:00,13.05,13.08,13.05,13.07,25100.0,11.3278,11.3539,11.3278,11.3452,25100.0
2008-05-13 14:30:00,13.08,13.08,13.07,13.08,21900.0,11.3539,11.3539,11.3452,11.3539,21900.0
2008-05-13 14:35:00,13.08,13.08,13.05,13.06,26100.0,11.3539,11.3539,11.3278,11.3365,26100.0
2008-05-13 14:40:00,13.06,13.06,13.05,13.06,39600.0,11.3365,11.3365,11.3278,11.3365,39600.0
2008-05-13 14:45:00,13.06,13.07,13.05,13.06,47100.0,11.3365,11.3452,11.3278,11.3365,47100.0
2008-05-13 14:50:00,13.06,13.09,13.06,13.09,55900.0,11.3365,11.3626,11.3365,11.3626,55900.0
2008-05-13 14:55:00,13.08,13.11,13.08,13.1,47800.0,11.3539,11.3799,11.3539,11.3712,47800.0
2008-05-13 15:00:00,13.1,13.11,13.09,13.11,33700.0,11.3712,11.3799,11.3626,11.3799,33700.0
2008-05-13 15:05:00,13.11,13.11,13.1,13.11,36800.0,11.3799,11.3799,11.3712,11.3799,36800.0
2008-05-13 15:10:00,13.11,13.11,13.09,13.09,61800.0,11.3799,11.3799,11.3626,11.3626,61800.0
2008-05-13 15:15:00,13.09,13.1,13.09,13.1,41700.0,11.3626,11.3712,11.3626,11.3712,41700.0
2008-05-13 15:20:00,13.09,13.1,13.09,13.09,42700.0,11.3626,11.3712,11.3626,11.3626,42700.0
2008-05-13 15:25:00,13.09,13.1,13.07,13.09,113900.0,11.3626,11.3712,11.3452,11.3626,113900.0
2008-05-13 15:30:00,13.1,13.1,13.09,13.1,44900.0,11.3712,11.3712,11.3626,11.3712,44900.0
2008-05-13 15:35:00,13.1,13.1,13.09,13.1,56000.0,11.3712,11.3712,11.3626,11.3712,56000.0
2008-05-13 15:40:00,13.1,13.1,13.09,13.09,27200.0,11.3712,11.3712,11.3626,11.3626,27200.0
2008-05-13 15:45:00,13.1,13.1,13.08,13.09,63800.0,11.3712,11.3712,11.3539,11.3626,63800.0
2008-05-13 15:50:00,13.08,13.09,13.08,13.09,80900.0,11.3539,11.3626,11.3539,11.3626,80900.0
2008-05-13 15:55:00,13.09,13.11,13.08,13.1,252500.0,11.3626,11.3799,11.3539,11.3712,252500.0
2008-05-14 09:30:00,13.15,13.26,13.15,13.26,99800.0,11.4146,11.5101,11.4146,11.5101,99800.0
2008-05-14 09:35:00,13.26,13.31,13.23,13.31,109600.0,11.5101,11.5535,11.4841,11.5535,109600.0
2008-05-14 09:40:00,13.3,13.35,13.3,13.33,91800.0,11.5448,11.5882,11.5448,11.5709,91800.0
2008-05-14 09:45:00,13.34,13.4,13.34,13.4,103700.0,11.5796,11.6316,11.5796,11.6316,103700.0
2008-05-14 09:50:00,13.39,13.47,13.39,13.46,145100.0,11.623,11.6924,11.623,11.6837,145100.0
2008-05-14 09:55:00,13.45,13.48,13.42,13.46,267500.0,11.675,11.7011,11.649,11.6837,267500.0
2008-05-14 10:00:00,13.45,13.46,13.45,13.45,79500.0,11.675,11.6837,11.675,11.675,79500.0
2008-05-14 10:05:00,13.45,13.47,13.41,13.42,172600.0,11.675,11.6924,11.6403,11.649,172600.0
2008-05-14 10:10:00,13.41,13.43,13.39,13.42,123400.0,11.6403,11.6577,11.623,11.649,123400.0
2008-05-14 10:15:00,13.41,13.44,13.41,13.42,162500.0,11.6403,11.6664,11.6403,11.649,162500.0
2008-05-14 10:20:00,13.42,13.46,13.42,13.45,74700.0,11.649,11.6837,11.649,11.675,74700.0
2008-05-14 10:25:00,13.45,13.46,13.44,13.45,84900.0,11.675,11.6837,11.6664,11.675,84900.0
2008-05-14 10:30:00,13.44,13.45,13.38,13.4,310500.0,11.6664,11.675,11.6143,11.6316,310500.0
2008-05-14 10:35:00,13.4,13.46,13.4,13.45,161300.0,11.6316,11.6837,11.6316,11.675,161300.0
2008-05-14 10:40:00,13.46,13.46,13.44,13.46,105700.0,11.6837,11.6837,11.6664,11.6837,105700.0
2008-05-14 10:45:00,13.46,13.5,13.44,13.48,189300.0,11.6837,11.7185,11.6664,11.7011,189300.0
2008-05-14 10:50:00,13.48,13.53,13.47,13.52,199200.0,11.7011,11.7445,11.6924,11.7358,199200.0
2008-05-14 10:55:00,13.51,13.51,13.44,13.48,115200.0,11.7271,11.7271,11.6664,11.7011,115200.0
2008-05-14 11:00:00,13.49,13.54,13.48,13.53,174000.0,11.7098,11.7532,11.7011,11.7445,174000.0
2008-05-14 11:05:00,13.51,13.51,13.49,13.5,43200.0,11.7271,11.7271,11.7098,11.7185,43200.0
2008-05-14 11:10:00,13.5,13.5,13.46,13.48,66100.0,11.7185,11.7185,11.6837,11.7011,66100.0
2008-05-14 11:15:00,13.49,13.49,13.48,13.49,42100.0,11.7098,11.7098,11.7011,11.7098,42100.0
2008-05-14 11:20:00,13.49,13.53,13.48,13.5,293300.0,11.7098,11.7445,11.7011,11.7185,293300.0
2008-05-14 11:25:00,13.5,13.53,13.5,13.53,55500.0,11.7185,11.7445,11.7185,11.7445,55500.0
2008-05-14 11:30:00,13.52,13.55,13.52,13.53,63300.0,11.7358,11.7619,11.7358,11.7445,63300.0
2008-05-14 11:35:00,13.53,13.56,13.53,13.56,102700.0,11.7445,11.7705,11.7445,11.7705,102700.0
2008-05-14 11:40:00,13.55,13.56,13.55,13.56,32300.0,11.7619,11.7705,11.7619,11.7705,32300.0
2008-05-14 11:45:00,13.56,13.57,13.55,13.57,102100.0,11.7705,11.7792,11.7619,11.7792,102100.0
2008-05-14 11:50:00,13.57,13.58,13.54,13.57,115100.0,11.7792,11.7879,11.7532,11.7792,115100.0
2008-05-14 11:55:00,13.57,13.58,13.55,13.56,66500.0,11.7792,11.7879,11.7619,11.7705,66500.0
2008-05-14 12:00:00,13.56,13.56,13.55,13.55,28400.0,11.7705,11.7705,11.7619,11.7619,28400.0
2008-05-14 12:05:00,13.56,13.58,13.55,13.57,89800.0,11.7705,11.7879,11.7619,11.7792,89800.0
2008-05-14 12:10:00,13.57,13.58,13.12,13.58,57900.0,11.7792,11.7879,11.3886,11.7879,57900.0
2008-05-14 12:15:00,13.57,13.58,13.57,13.58,10800.0,11.7792,11.7879,11.7792,11.7879,10800.0
2008-05-14 12:20:00,13.58,13.58,13.57,13.57,69200.0,11.7879,11.7879,11.7792,11.7792,69200.0
2008-05-14 12:25:00,13.57,13.58,13.56,13.56,55600.0,11.7792,11.7879,11.7705,11.7705,55600.0
2008-05-14 12:30:00,13.55,13.57,13.54,13.57,84400.0,11.7619,11.7792,11.7532,11.7792,84400.0
2008-05-14 12:35:00,13.57,13.57,13.56,13.57,24900.0,11.7792,11.7792,11.7705,11.7792,24900.0
2008-05-14 12:40:00,13.57,13.57,13.55,13.56,76700.0,11.7792,11.7792,11.7619,11.7705,76700.0
2008-05-14 12:45:00,13.56,13.56,13.55,13.56,17700.0,11.7705,11.7705,11.7619,11.7705,17700.0
2008-05-14 12:50:00,13.56,13.56,13.55,13.56,8900.0,11.7705,11.7705,11.7619,11.7705,8900.0
2008-05-14 12:55:00,13.56,13.57,13.55,13.57,25700.0,11.7705,11.7792,11.7619,11.7792,25700.0
2008-05-14 13:00:00,13.56,13.57,13.56,13.56,15900.0,11.7705,11.7792,11.7705,11.7705,15900.0
2008-05-14 13:05:00,13.57,13.58,13.56,13.57,66300.0,11.7792,11.7879,11.7705,11.7792,66300.0
2008-05-14 13:10:00,13.57,13.59,13.57,13.59,39300.0,11.7792,11.7966,11.7792,11.7966,39300.0
2008-05-14 13:15:00,13.59,13.6,13.59,13.59,18300.0,11.7966,11.8053,11.7966,11.7966,18300.0
2008-05-14 13:20:00,13.59,13.6,13.59,13.6,171600.0,11.7966,11.8053,11.7966,11.8053,171600.0
2008-05-14 13:25:00,13.6,13.61,13.59,13.61,200700.0,11.8053,11.8139,11.7966,11.8139,200700.0
2008-05-14 13:30:00,13.6,13.61,13.59,13.6,23800.0,11.8053,11.8139,11.7966,11.8053,23800.0
2008-05-14 13:35:00,13.59,13.63,13.59,13.62,75200.0,11.7966,11.8313,11.7966,11.8226,75200.0
2008-05-14 13:40:00,13.61,13.64,13.61,13.63,53500.0,11.8139,11.84,11.8139,11.8313,53500.0
2008-05-14 13:45:00,13.63,13.64,13.61,13.62,55600.0,11.8313,11.84,11.8139,11.8226,55600.0
2008-05-14 13:50:00,13.62,13.62,13.59,13.6,50200.0,11.8226,11.8226,11.7966,11.8053,50200.0
2008-05-14 13:55:00,13.6,13.61,13.59,13.61,153900.0,11.8053,11.8139,11.7966,11.8139,153900.0
2008-05-14 14:00:00,13.61,13.63,13.61,13.61,40000.0,11.8139,11.8313,11.8139,11.8139,40000.0
2008-05-14 14:05:00,13.62,13.63,13.61,13.63,38000.0,11.8226,11.8313,11.8139,11.8313,38000.0
2008-05-14 14:10:00,13.63,13.64,13.62,13.64,60300.0,11.8313,11.84,11.8226,11.84,60300.0
2008-05-14 14:15:00,13.64,13.65,13.63,13.64,50600.0,11.84,11.8487,11.8313,11.84,50600.0
2008-05-14 14:20:00,13.65,13.65,13.63,13.64,71300.0,11.8487,11.8487,11.8313,11.84,71300.0
2008-05-14 14:25:00,13.63,13.65,13.63,13.65,63600.0,11.8313,11.8487,11.8313,11.8487,63600.0
2008-05-14 14:30:00,13.65,13.65,13.62,13.64,91900.0,11.8487,11.8487,11.8226,11.84,91900.0
2008-05-14 14:35:00,13.64,13.65,13.63,13.64,102600.0,11.84,11.8487,11.8313,11.84,102600.0
2008-05-14 14:40:00,13.64,13.65,13.62,13.64,85600.0,11.84,11.8487,11.8226,11.84,85600.0
2008-05-14 14:45:00,13.65,13.65,13.62,13.62,89900.0,11.8487,11.8487,11.8226,11.8226,89900.0
2008-05-14 14:50:00,13.62,13.63,13.6,13.62,39300.0,11.8226,11.8313,11.8053,11.8226,39300.0
2008-05-14 14:55:00,13.61,13.62,13.59,13.59,62200.0,11.8139,11.8226,11.7966,11.7966,62200.0
2008-05-14 15:00:00,13.59,13.6,13.57,13.6,54400.0,11.7966,11.8053,11.7792,11.8053,54400.0
2008-05-14 15:05:00,13.6,13.6,13.57,13.58,59400.0,11.8053,11.8053,11.7792,11.7879,59400.0
2008-05-14 15:10:00,13.58,13.59,13.55,13.58,173300.0,11.7879,11.7966,11.7619,11.7879,173300.0
2008-05-14 15:15:00,13.58,13.6,13.57,13.59,85100.0,11.7879,11.8053,11.7792,11.7966,85100.0
2008-05-14 15:20:00,13.58,13.59,13.55,13.55,137900.0,11.7879,11.7966,11.7619,11.7619,137900.0
2008-05-14 15:25:00,13.55,13.57,13.54,13.55,142800.0,11.7619,11.7792,11.7532,11.7619,142800.0
2008-05-14 15:30:00,13.54,13.55,13.52,13.54,89200.0,11.7532,11.7619,11.7358,11.7532,89200.0
2008-05-14 15:35:00,13.54,13.54,13.49,13.5,231400.0,11.7532,11.7532,11.7098,11.7185,231400.0
2008-05-14 15:40:00,13.5,13.54,13.49,13.49,137800.0,11.7185,11.7532,11.7098,11.7098,137800.0
2008-05-14 15:45:00,13.5,13.55,13.49,13.55,140300.0,11.7185,11.7619,11.7098,11.7619,140300.0
2008-05-14 15:50:00,13.55,13.55,13.5,13.53,159300.0,11.7619,11.7619,11.7185,11.7445,159300.0
2008-05-14 15:55:00,13.53,13.53,13.5,13.52,164700.0,11.7445,11.7445,11.7185,11.7358,164700.0
2008-05-15 09:30:00,13.48,13.48,13.33,13.35,95200.0,11.7011,11.7011,11.5709,11.5882,95200.0
2008-05-15 09:35:00,13.37,13.38,13.32,13.34,51600.0,11.6056,11.6143,11.5622,11.5796,51600.0
2008-05-15 09:40:00,13.34,13.45,13.34,13.44,99800.0,11.5796,11.675,11.5796,11.6664,99800.0
2008-05-15 09:45:00,13.44,13.45,13.37,13.42,87300.0,11.6664,11.675,11.6056,11.649,87300.0
2008-05-15 09:50:00,13.42,13.44,13.38,13.4,54800.0,11.649,11.6664,11.6143,11.6316,54800.0
2008-05-15 09:55:00,13.41,13.42,13.37,13.41,53700.0,11.6403,11.649,11.6056,11.6403,53700.0
2008-05-15 10:00:00,13.41,13.45,13.35,13.37,77000.0,11.6403,11.675,11.5882,11.6056,77000.0
2008-05-15 10:05:00,13.37,13.41,13.36,13.4,29500.0,11.6056,11.6403,11.5969,11.6316,29500.0
2008-05-15 10:10:00,13.41,13.42,13.34,13.35,52600.0,11.6403,11.649,11.5796,11.5882,52600.0
2008-05-15 10:15:00,13.36,13.42,13.35,13.42,34800.0,11.5969,11.649,11.5882,11.649,34800.0
2008-05-15 10:20:00,13.43,13.44,13.42,13.42,61800.0,11.6577,11.6664,11.649,11.649,61800.0
2008-05-15 10:25:00,13.42,13.43,13.39,13.42,75000.0,11.649,11.6577,11.623,11.649,75000.0
2008-05-15 10:30:00,13.41,13.43,13.38,13.39,43200.0,11.6403,11.6577,11.6143,11.623,43200.0
2008-05-15 10:35:00,13.39,13.4,13.38,13.38,43700.0,11.623,11.6316,11.6143,11.6143,43700.0
2008-05-15 10:40:00,13.38,13.39,13.37,13.39,33700.0,11.6143,11.623,11.6056,11.623,33700.0
2008-05-15 10:45:00,13.38,13.39,13.35,13.35,55000.0,11.6143,11.623,11.5882,11.5882,55000.0
2008-05-15 10:50:00,13.36,13.36,13.33,13.35,104600.0,11.5969,11.5969,11.5709,11.5882,104600.0
2008-05-15 10:55:00,13.35,13.36,13.34,13.36,78800.0,11.5882,11.5969,11.5796,11.5969,78800.0
2008-05-15 11:00:00,13.35,13.38,13.35,13.37,90600.0,11.5882,11.6143,11.5882,11.6056,90600.0
2008-05-15 11:05:00,13.37,13.37,13.36,13.37,11900.0,11.6056,11.6056,11.5969,11.6056,11900.0
2008-05-15 11:10:00,13.36,13.37,13.34,13.34,87000.0,11.5969,11.6056,11.5796,11.5796,87000.0
2008-05-15 11:15:00,13.34,13.35,13.28,13.28,96200.0,11.5796,11.5882,11.5275,11.5275,96200.0
2008-05-15 11:20:00,13.28,13.3,13.27,13.28,72400.0,11.5275,11.5448,11.5188,11.5275,72400.0
2008-05-15 11:25:00,13.27,13.31,13.27,13.3,67600.0,11.5188,11.5535,11.5188,11.5448,67600.0
2008-05-15 11:30:00,13.31,13.35,13.3,13.32,58200.0,11.5535,11.5882,11.5448,11.5622,58200.0
2008-05-15 11:35:00,13.32,13.35,13.32,13.32,83900.0,11.5622,11.5882,11.5622,11.5622,83900.0
2008-05-15 11:40:00,13.31,13.35,13.31,13.35,39000.0,11.5535,11.5882,11.5535,11.5882,39000.0
2008-05-15 11:45:00,13.35,13.36,13.33,13.34,76200.0,11.5882,11.5969,11.5709,11.5796,76200.0
2008-05-15 11:50:00,13.34,13.36,13.32,13.36,47900.0,11.5796,11.5969,11.5622,11.5969,47900.0
2008-05-15 11:55:00,13.36,13.4,13.35,13.39,38600.0,11.5969,11.6316,11.5882,11.623,38600.0
2008-05-15 12:00:00,13.39,13.42,13.39,13.4,78600.0,11.623,11.649,11.623,11.6316,78600.0
2008-05-15 12:05:00,13.4,13.42,13.39,13.4,154500.0,11.6316,11.649,11.623,11.6316,154500.0
2008-05-15 12:10:00,13.4,13.43,13.39,13.43,88700.0,11.6316,11.6577,11.623,11.6577,88700.0
2008-05-15 12:15:00,13.42,13.43,13.4,13.4,58400.0,11.649,11.6577,11.6316,11.6316,58400.0
2008-05-15 12:20:00,13.4,13.45,13.4,13.43,251700.0,11.6316,11.675,11.6316,11.6577,251700.0
2008-05-15 12:25:00,13.43,13.45,13.42,13.44,72500.0,11.6577,11.675,11.649,11.6664,72500.0
2008-05-15 12:30:00,13.44,13.45,13.42,13.44,85400.0,11.6664,11.675,11.649,11.6664,85400.0
2008-05-15 12:35:00,13.43,13.44,13.42,13.43,143800.0,11.6577,11.6664,11.649,11.6577,143800.0
2008-05-15 12:40:00,13.43,13.45,13.43,13.44,121700.0,11.6577,11.675,11.6577,11.6664,121700.0
2008-05-15 12:45:00,13.44,13.5,13.44,13.48,182200.0,11.6664,11.7185,11.6664,11.7011,182200.0
2008-05-15 12:50:00,13.49,13.49,13.48,13.49,76200.0,11.7098,11.7098,11.7011,11.7098,76200.0
2008-05-15 12:55:00,13.48,13.49,13.42,13.43,136700.0,11.7011,11.7098,11.649,11.6577,136700.0
2008-05-15 13:00:00,13.43,13.44,13.42,13.43,100700.0,11.6577,11.6664,11.649,11.6577,100700.0
2008-05-15 13:05:00,13.43,13.48,13.42,13.44,194200.0,11.6577,11.7011,11.649,11.6664,194200.0
2008-05-15 13:10:00,13.44,13.49,13.44,13.47,101200.0,11.6664,11.7098,11.6664,11.6924,101200.0
2008-05-15 13:15:00,13.48,13.49,13.45,13.45,135100.0,11.7011,11.7098,11.675,11.675,135100.0
2008-05-15 13:20:00,13.45,13.49,13.45,13.48,48300.0,11.675,11.7098,11.675,11.7011,48300.0
2008-05-15 13:25:00,13.48,13.48,13.47,13.48,49000.0,11.7011,11.7011,11.6924,11.7011,49000.0
2008-05-15 13:30:00,13.48,13.49,13.47,13.48,17600.0,11.7011,11.7098,11.6924,11.7011,17600.0
2008-05-15 13:35:00,13.49,13.49,13.41,13.41,210400.0,11.7098,11.7098,11.6403,11.6403,210400.0
2008-05-15 13:40:00,13.42,13.46,13.41,13.46,34700.0,11.649,11.6837,11.6403,11.6837,34700.0
2008-05-15 13:45:00,13.46,13.48,13.45,13.48,61200.0,11.6837,11.7011,11.675,11.7011,61200.0
2008-05-15 13:50:00,13.47,13.47,13.41,13.42,162400.0,11.6924,11.6924,11.6403,11.649,162400.0
2008-05-15 13:55:00,13.41,13.44,13.41,13.44,84200.0,11.6403,11.6664,11.6403,11.6664,84200.0
2008-05-15 14:00:00,13.44,13.46,13.44,13.44,34800.0,11.6664,11.6837,11.6664,11.6664,34800.0
2008-05-15 14:05:00,13.44,13.46,13.44,13.46,42600.0,11.6664,11.6837,11.6664,11.6837,42600.0
2008-05-15 14:10:00,13.46,13.47,13.45,13.46,54000.0,11.6837,11.6924,11.675,11.6837,54000.0
2008-05-15 14:15:00,13.46,13.5,13.43,13.48,683900.0,11.6837,11.7185,11.6577,11.7011,683900.0
2008-05-15 14:20:00,13.47,13.5,13.45,13.47,133900.0,11.6924,11.7185,11.675,11.6924,133900.0
2008-05-15 14:25:00,13.47,13.48,13.38,13.42,185300.0,11.6924,11.7011,11.6143,11.649,185300.0
2008-05-15 14:30:00,13.41,13.43,13.41,13.43,38900.0,11.6403,11.6577,11.6403,11.6577,38900.0
2008-05-15 14:35:00,13.42,13.43,13.42,13.43,11800.0,11.649,11.6577,11.649,11.6577,11800.0
2008-05-15 14:40:00,13.42,13.46,13.42,13.45,87700.0,11.649,11.6837,11.649,11.675,87700.0
2008-05-15 14:45:00,13.45,13.47,13.44,13.45,138500.0,11.675,11.6924,11.6664,11.675,138500.0
2008-05-15 14:50:00,13.45,13.47,13.44,13.47,104400.0,11.675,11.6924,11.6664,11.6924,104400.0
2008-05-15 14:55:00,13.46,13.48,13.45,13.45,92100.0,11.6837,11.7011,11.675,11.675,92100.0
2008-05-15 15:00:00,13.45,13.46,13.43,13.43,101500.0,11.675,11.6837,11.6577,11.6577,101500.0
2008-05-15 15:05:00,13.44,13.47,13.43,13.47,133000.0,11.6664,11.6924,11.6577,11.6924,133000.0
2008-05-15 15:10:00,13.46,13.47,13.43,13.45,131300.0,11.6837,11.6924,11.6577,11.675,131300.0
2008-05-15 15:15:00,13.45,13.47,13.44,13.47,34400.0,11.675,11.6924,11.6664,11.6924,34400.0
2008-05-15 15:20:00,13.47,13.47,13.45,13.45,63900.0,11.6924,11.6924,11.675,11.675,63900.0
2008-05-15 15:25:00,13.46,13.46,13.45,13.46,64800.0,11.6837,11.6837,11.675,11.6837,64800.0
2008-05-15 15:30:00,13.46,13.46,13.45,13.45,45300.0,11.6837,11.6837,11.675,11.675,45300.0
2008-05-15 15:35:00,13.45,13.48,13.45,13.46,118700.0,11.675,11.7011,11.675,11.6837,118700.0
2008-05-15 15:40:00,13.46,13.47,13.45,13.45,168100.0,11.6837,11.6924,11.675,11.675,168100.0
2008-05-15 15:45:00,13.46,13.46,13.44,13.45,173000.0,11.6837,11.6837,11.6664,11.675,173000.0
2008-05-15 15:50:00,13.45,13.45,13.44,13.44,144000.0,11.675,11.675,11.6664,11.6664,144000.0
2008-05-15 15:55:00,13.44,13.46,13.44,13.46,218100.0,11.6664,11.6837,11.6664,11.6837,218100.0
2008-05-16 09:30:00,13.32,13.43,13.3,13.39,490500.0,11.5622,11.6577,11.5448,11.623,490500.0
2008-05-16 09:35:00,13.38,13.45,13.29,13.32,60500.0,11.6143,11.675,11.5362,11.5622,60500.0
2008-05-16 09:40:00,13.32,13.32,13.29,13.31,57200.0,11.5622,11.5622,11.5362,11.5535,57200.0
2008-05-16 09:45:00,13.31,13.34,13.27,13.31,74300.0,11.5535,11.5796,11.5188,11.5535,74300.0
2008-05-16 09:50:00,13.32,13.34,13.31,13.33,44800.0,11.5622,11.5796,11.5535,11.5709,44800.0
2008-05-16 09:55:00,13.34,13.34,13.3,13.3,66300.0,11.5796,11.5796,11.5448,11.5448,66300.0
2008-05-16 10:00:00,13.31,13.31,13.26,13.27,86000.0,11.5535,11.5535,11.5101,11.5188,86000.0
2008-05-16 10:05:00,13.28,13.29,13.26,13.27,50900.0,11.5275,11.5362,11.5101,11.5188,50900.0
2008-05-16 10:10:00,13.28,13.28,13.25,13.25,41000.0,11.5275,11.5275,11.5014,11.5014,41000.0
2008-05-16 10:15:00,13.26,13.32,13.26,13.27,162000.0,11.5101,11.5622,11.5101,11.5188,162000.0
2008-05-16 10:20:00,13.28,13.28,13.21,13.26,120900.0,11.5275,11.5275,11.4667,11.5101,120900.0
2008-05-16 10:25:00,13.26,13.32,13.25,13.32,117400.0,11.5101,11.5622,11.5014,11.5622,117400.0
2008-05-16 10:30:00,13.31,13.33,13.27,13.29,60600.0,11.5535,11.5709,11.5188,11.5362,60600.0
2008-05-16 10:35:00,13.3,13.35,13.28,13.35,110300.0,11.5448,11.5882,11.5275,11.5882,110300.0
2008-05-16 10:40:00,13.35,13.36,13.32,13.32,79800.0,11.5882,11.5969,11.5622,11.5622,79800.0
2008-05-16 10:45:00,13.32,13.35,13.32,13.32,45400.0,11.5622,11.5882,11.5622,11.5622,45400.0
2008-05-16 10:50:00,13.32,13.33,13.3,13.31,45900.0,11.5622,11.5709,11.5448,11.5535,45900.0
2008-05-16 10:55:00,13.3,13.31,13.3,13.31,15800.0,11.5448,11.5535,11.5448,11.5535,15800.0
2008-05-16 11:00:00,13.3,13.32,13.28,13.29,72300.0,11.5448,11.5622,11.5275,11.5362,72300.0
2008-05-16 11:05:00,13.29,13.32,13.28,13.31,34900.0,11.5362,11.5622,11.5275,11.5535,34900.0
2008-05-16 11:10:00,13.31,13.31,13.29,13.3,35400.0,11.5535,11.5535,11.5362,11.5448,35400.0
2008-05-16 11:15:00,13.3,13.33,13.3,13.32,36700.0,11.5448,11.5709,11.5448,11.5622,36700.0
2008-05-16 11:20:00,13.31,13.32,13.29,13.3,26900.0,11.5535,11.5622,11.5362,11.5448,26900.0
2008-05-16 11:25:00,13.31,13.33,13.3,13.33,33100.0,11.5535,11.5709,11.5448,11.5709,33100.0
2008-05-16 11:30:00,13.32,13.34,13.31,13.32,40200.0,11.5622,11.5796,11.5535,11.5622,40200.0
2008-05-16 11:35:00,13.32,13.34,13.32,13.33,35200.0,11.5622,11.5796,11.5622,11.5709,35200.0
2008-05-16 11:40:00,13.34,13.34,13.33,13.33,68700.0,11.5796,11.5796,11.5709,11.5709,68700.0
2008-05-16 11:45:00,13.33,13.36,13.33,13.35,56500.0,11.5709,11.5969,11.5709,11.5882,56500.0
2008-05-16 11:50:00,13.35,13.36,13.34,13.35,22000.0,11.5882,11.5969,11.5796,11.5882,22000.0
2008-05-16 11:55:00,13.36,13.39,13.35,13.36,68600.0,11.5969,11.623,11.5882,11.5969,68600.0
2008-05-16 12:00:00,13.36,13.36,13.35,13.35,10200.0,11.5969,11.5969,11.5882,11.5882,10200.0
2008-05-16 12:05:00,13.36,13.37,13.35,13.37,21400.0,11.5969,11.6056,11.5882,11.6056,21400.0
2008-05-16 12:10:00,13.36,13.42,13.36,13.42,70500.0,11.5969,11.649,11.5969,11.649,70500.0
2008-05-16 12:15:00,13.42,13.42,13.4,13.4,85400.0,11.649,11.649,11.6316,11.6316,85400.0
2008-05-16 12:20:00,13.4,13.41,13.37,13.38,96500.0,11.6316,11.6403,11.6056,11.6143,96500.0
2008-05-16 12:25:00,13.37,13.42,13.37,13.42,63700.0,11.6056,11.649,11.6056,11.649,63700.0
2008-05-16 12:30:00,13.42,13.44,13.39,13.41,209400.0,11.649,11.6664,11.623,11.6403,209400.0
2008-05-16 12:35:00,13.41,13.43,13.41,13.42,55500.0,11.6403,11.6577,11.6403,11.649,55500.0
2008-05-16 12:40:00,13.41,13.44,13.41,13.44,63200.0,11.6403,11.6664,11.6403,11.6664,63200.0
2008-05-16 12:45:00,13.44,13.48,13.43,13.48,142400.0,11.6664,11.7011,11.6577,11.7011,142400.0
2008-05-16 12:50:00,13.47,13.52,13.47,13.5,79100.0,11.6924,11.7358,11.6924,11.7185,79100.0
2008-05-16 12:55:00,13.51,13.53,13.5,13.51,32200.0,11.7271,11.7445,11.7185,11.7271,32200.0
2008-05-16 13:00:00,13.5,13.52,13.49,13.51,103600.0,11.7185,11.7358,11.7098,11.7271,103600.0
2008-05-16 13:05:00,13.52,13.52,13.5,13.51,51000.0,11.7358,11.7358,11.7185,11.7271,51000.0
2008-05-16 13:10:00,13.51,13.51,13.47,13.47,28600.0,11.7271,11.7271,11.6924,11.6924,28600.0
2008-05-16 13:15:00,13.48,13.48,13.43,13.43,79900.0,11.7011,11.7011,11.6577,11.6577,79900.0
2008-05-16 13:20:00,13.43,13.47,13.43,13.47,37200.0,11.6577,11.6924,11.6577,11.6924,37200.0
2008-05-16 13:25:00,13.47,13.47,13.43,13.44,29900.0,11.6924,11.6924,11.6577,11.6664,29900.0
2008-05-16 13:30:00,13.43,13.44,13.41,13.42,21100.0,11.6577,11.6664,11.6403,11.649,21100.0
2008-05-16 13:35:00,13.42,13.42,13.37,13.4,60000.0,11.649,11.649,11.6056,11.6316,60000.0
2008-05-16 13:40:00,13.4,13.4,13.37,13.38,16600.0,11.6316,11.6316,11.6056,11.6143,16600.0
2008-05-16 13:45:00,13.37,13.38,13.35,13.36,32200.0,11.6056,11.6143,11.5882,11.5969,32200.0
2008-05-16 13:50:00,13.36,13.36,13.35,13.35,15400.0,11.5969,11.5969,11.5882,11.5882,15400.0
2008-05-16 13:55:00,13.35,13.39,13.35,13.35,33600.0,11.5882,11.623,11.5882,11.5882,33600.0
2008-05-16 14:00:00,13.35,13.36,13.34,13.35,16600.0,11.5882,11.5969,11.5796,11.5882,16600.0
2008-05-16 14:05:00,13.35,13.36,13.34,13.36,30900.0,11.5882,11.5969,11.5796,11.5969,30900.0
2008-05-16 14:10:00,13.36,13.38,13.35,13.36,38800.0,11.5969,11.6143,11.5882,11.5969,38800.0
2008-05-16 14:15:00,13.36,13.38,13.34,13.37,50000.0,11.5969,11.6143,11.5796,11.6056,50000.0
2008-05-16 14:20:00,13.37,13.38,13.36,13.36,28900.0,11.6056,11.6143,11.5969,11.5969,28900.0
2008-05-16 14:25:00,13.36,13.37,13.34,13.36,24600.0,11.5969,11.6056,11.5796,11.5969,24600.0
2008-05-16 14:30:00,13.36,13.37,13.34,13.34,25600.0,11.5969,11.6056,11.5796,11.5796,25600.0
2008-05-16 14:35:00,13.35,13.38,13.34,13.38,59900.0,11.5882,11.6143,11.5796,11.6143,59900.0
2008-05-16 14:40:00,13.38,13.39,13.37,13.39,26100.0,11.6143,11.623,11.6056,11.623,26100.0
2008-05-16 14:45:00,13.38,13.42,13.38,13.4,60100.0,11.6143,11.649,11.6143,11.6316,60100.0
2008-05-16 14:50:00,13.4,13.42,13.4,13.42,22700.0,11.6316,11.649,11.6316,11.649,22700.0
2008-05-16 14:55:00,13.42,13.43,13.39,13.39,44400.0,11.649,11.6577,11.623,11.623,44400.0
2008-05-16 15:00:00,13.39,13.41,13.37,13.39,33400.0,11.623,11.6403,11.6056,11.623,33400.0
2008-05-16 15:05:00,13.4,13.41,13.39,13.41,26400.0,11.6316,11.6403,11.623,11.6403,26400.0
2008-05-16 15:10:00,13.41,13.41,13.39,13.39,41800.0,11.6403,11.6403,11.623,11.623,41800.0
2008-05-16 15:15:00,13.39,13.4,13.39,13.4,18500.0,11.623,11.6316,11.623,11.6316,18500.0
2008-05-16 15:20:00,13.4,13.4,13.39,13.39,9400.0,11.6316,11.6316,11.623,11.623,9400.0
2008-05-16 15:25:00,13.4,13.4,13.36,13.36,62600.0,11.6316,11.6316,11.5969,11.5969,62600.0
2008-05-16 15:30:00,13.37,13.37,13.35,13.36,52700.0,11.6056,11.6056,11.5882,11.5969,52700.0
2008-05-16 15:35:00,13.37,13.38,13.36,13.37,27500.0,11.6056,11.6143,11.5969,11.6056,27500.0
2008-05-16 15:40:00,13.37,13.38,13.37,13.37,21800.0,11.6056,11.6143,11.6056,11.6056,21800.0
2008-05-16 15:45:00,13.38,13.39,13.37,13.39,50100.0,11.6143,11.623,11.6056,11.623,50100.0
2008-05-16 15:50:00,13.39,13.39,13.37,13.38,57000.0,11.623,11.623,11.6056,11.6143,57000.0
2008-05-16 15:55:00,13.37,13.38,13.37,13.37,104600.0,11.6056,11.6143,11.6056,11.6056,104600.0
2008-05-19 09:30:00,13.39,13.44,13.33,13.42,46100.0,11.623,11.6664,11.5709,11.649,46100.0
2008-05-19 09:35:00,13.43,13.45,13.33,13.35,57700.0,11.6577,11.675,11.5709,11.5882,57700.0
2008-05-19 09:40:00,13.34,13.36,13.32,13.32,31500.0,11.5796,11.5969,11.5622,11.5622,31500.0
2008-05-19 09:45:00,13.33,13.4,13.31,13.38,66900.0,11.5709,11.6316,11.5535,11.6143,66900.0
2008-05-19 09:50:00,13.39,13.47,13.39,13.44,95900.0,11.623,11.6924,11.623,11.6664,95900.0
2008-05-19 09:55:00,13.45,13.48,13.38,13.48,62300.0,11.675,11.7011,11.6143,11.7011,62300.0
2008-05-19 10:00:00,13.48,13.5,13.43,13.49,162100.0,11.7011,11.7185,11.6577,11.7098,162100.0
2008-05-19 10:05:00,13.49,13.5,13.47,13.48,53200.0,11.7098,11.7185,11.6924,11.7011,53200.0
2008-05-19 10:10:00,13.48,13.49,13.43,13.47,64900.0,11.7011,11.7098,11.6577,11.6924,64900.0
2008-05-19 10:15:00,13.47,13.47,13.42,13.45,88600.0,11.6924,11.6924,11.649,11.675,88600.0
2008-05-19 10:20:00,13.45,13.46,13.42,13.43,28400.0,11.675,11.6837,11.649,11.6577,28400.0
2008-05-19 10:25:00,13.43,13.47,13.43,13.44,37100.0,11.6577,11.6924,11.6577,11.6664,37100.0
2008-05-19 10:30:00,13.44,13.47,13.44,13.46,21100.0,11.6664,11.6924,11.6664,11.6837,21100.0
2008-05-19 10:35:00,13.46,13.53,13.46,13.51,83900.0,11.6837,11.7445,11.6837,11.7271,83900.0
2008-05-19 10:40:00,13.51,13.51,13.42,13.43,93700.0,11.7271,11.7271,11.649,11.6577,93700.0
2008-05-19 10:45:00,13.43,13.47,13.43,13.47,75700.0,11.6577,11.6924,11.6577,11.6924,75700.0
2008-05-19 10:50:00,13.47,13.47,13.42,13.46,55400.0,11.6924,11.6924,11.649,11.6837,55400.0
2008-05-19 10:55:00,13.47,13.51,13.47,13.48,54500.0,11.6924,11.7271,11.6924,11.7011,54500.0
2008-05-19 11:00:00,13.48,13.48,13.44,13.44,27900.0,11.7011,11.7011,11.6664,11.6664,27900.0
2008-05-19 11:05:00,13.44,13.45,13.43,13.43,19600.0,11.6664,11.675,11.6577,11.6577,19600.0
2008-05-19 11:10:00,13.43,13.48,13.43,13.47,65800.0,11.6577,11.7011,11.6577,11.6924,65800.0
2008-05-19 11:15:00,13.48,13.51,13.47,13.51,39200.0,11.7011,11.7271,11.6924,11.7271,39200.0
2008-05-19 11:20:00,13.51,13.55,13.5,13.53,55400.0,11.7271,11.7619,11.7185,11.7445,55400.0
2008-05-19 11:25:00,13.53,13.55,13.5,13.5,58600.0,11.7445,11.7619,11.7185,11.7185,58600.0
2008-05-19 11:30:00,13.5,13.54,13.5,13.53,26700.0,11.7185,11.7532,11.7185,11.7445,26700.0
2008-05-19 11:35:00,13.53,13.54,13.51,13.54,41800.0,11.7445,11.7532,11.7271,11.7532,41800.0
2008-05-19 11:40:00,13.54,13.54,13.51,13.53,58500.0,11.7532,11.7532,11.7271,11.7445,58500.0
2008-05-19 11:45:00,13.53,13.54,13.52,13.52,20800.0,11.7445,11.7532,11.7358,11.7358,20800.0
2008-05-19 11:50:00,13.52,13.53,13.51,13.52,33500.0,11.7358,11.7445,11.7271,11.7358,33500.0
2008-05-19 11:55:00,13.52,13.52,13.49,13.5,31700.0,11.7358,11.7358,11.7098,11.7185,31700.0
2008-05-19 12:00:00,13.5,13.5,13.45,13.48,85100.0,11.7185,11.7185,11.675,11.7011,85100.0
2008-05-19 12:05:00,13.49,13.51,13.48,13.51,14800.0,11.7098,11.7271,11.7011,11.7271,14800.0
2008-05-19 12:10:00,13.51,13.54,13.48,13.48,197100.0,11.7271,11.7532,11.7011,11.7011,197100.0
2008-05-19 12:15:00,13.48,13.51,13.47,13.48,55700.0,11.7011,11.7271,11.6924,11.7011,55700.0
2008-05-19 12:20:00,13.48,13.51,13.48,13.5,27600.0,11.7011,11.7271,11.7011,11.7185,27600.0
2008-05-19 12:25:00,13.5,13.5,13.49,13.49,14800.0,11.7185,11.7185,11.7098,11.7098,14800.0
2008-05-19 12:30:00,13.5,13.5,13.49,13.5,21800.0,11.7185,11.7185,11.7098,11.7185,21800.0
2008-05-19 12:35:00,13.5,13.5,13.46,13.47,36200.0,11.7185,11.7185,11.6837,11.6924,36200.0
2008-05-19 12:40:00,13.47,13.47,13.46,13.46,10700.0,11.6924,11.6924,11.6837,11.6837,10700.0
2008-05-19 12:45:00,13.46,13.47,13.38,13.38,79800.0,11.6837,11.6924,11.6143,11.6143,79800.0
2008-05-19 12:50:00,13.38,13.4,13.36,13.37,61400.0,11.6143,11.6316,11.5969,11.6056,61400.0
2008-05-19 12:55:00,13.37,13.38,13.35,13.38,83600.0,11.6056,11.6143,11.5882,11.6143,83600.0
2008-05-19 13:00:00,13.38,13.41,13.37,13.38,47100.0,11.6143,11.6403,11.6056,11.6143,47100.0
2008-05-19 13:05:00,13.39,13.42,13.38,13.41,17600.0,11.623,11.649,11.6143,11.6403,17600.0
2008-05-19 13:10:00,13.41,13.41,13.39,13.4,37200.0,11.6403,11.6403,11.623,11.6316,37200.0
2008-05-19 13:15:00,13.4,13.42,13.4,13.41,13300.0,11.6316,11.649,11.6316,11.6403,13300.0
2008-05-19 13:20:00,13.42,13.43,13.41,13.43,7200.0,11.649,11.6577,11.6403,11.6577,7200.0
2008-05-19 13:25:00,13.43,13.47,13.42,13.46,53400.0,11.6577,11.6924,11.649,11.6837,53400.0
2008-05-19 13:30:00,13.47,13.48,13.44,13.44,50800.0,11.6924,11.7011,11.6664,11.6664,50800.0
2008-05-19 13:35:00,13.44,13.44,13.42,13.42,15700.0,11.6664,11.6664,11.649,11.649,15700.0
2008-05-19 13:40:00,13.43,13.44,13.39,13.39,58500.0,11.6577,11.6664,11.623,11.623,58500.0
2008-05-19 13:45:00,13.39,13.4,13.39,13.4,6300.0,11.623,11.6316,11.623,11.6316,6300.0
2008-05-19 13:50:00,13.4,13.4,13.37,13.37,40800.0,11.6316,11.6316,11.6056,11.6056,40800.0
2008-05-19 13:55:00,13.37,13.38,13.33,13.35,101800.0,11.6056,11.6143,11.5709,11.5882,101800.0
2008-05-19 14:00:00,13.35,13.36,13.34,13.36,48600.0,11.5882,11.5969,11.5796,11.5969,48600.0
2008-05-19 14:05:00,13.36,13.37,13.35,13.37,19500.0,11.5969,11.6056,11.5882,11.6056,19500.0
2008-05-19 14:10:00,13.37,13.37,13.33,13.34,36800.0,11.6056,11.6056,11.5709,11.5796,36800.0
2008-05-19 14:15:00,13.34,13.34,13.27,13.31,117400.0,11.5796,11.5796,11.5188,11.5535,117400.0
2008-05-19 14:20:00,13.31,13.34,13.27,13.33,80000.0,11.5535,11.5796,11.5188,11.5709,80000.0
2008-05-19 14:25:00,13.34,13.36,13.31,13.34,131500.0,11.5796,11.5969,11.5535,11.5796,131500.0
2008-05-19 14:30:00,13.34,13.35,13.34,13.34,61000.0,11.5796,11.5882,11.5796,11.5796,61000.0
2008-05-19 14:35:00,13.34,13.36,13.34,13.35,86100.0,11.5796,11.5969,11.5796,11.5882,86100.0
2008-05-19 14:40:00,13.36,13.36,13.35,13.35,42900.0,11.5969,11.5969,11.5882,11.5882,42900.0
2008-05-19 14:45:00,13.35,13.36,13.35,13.35,51900.0,11.5882,11.5969,11.5882,11.5882,51900.0
2008-05-19 14:50:00,13.35,13.41,13.32,13.39,133500.0,11.5882,11.6403,11.5622,11.623,133500.0
2008-05-19 14:55:00,13.39,13.39,13.35,13.36,123600.0,11.623,11.623,11.5882,11.5969,123600.0
2008-05-19 15:00:00,13.36,13.36,13.35,13.36,44500.0,11.5969,11.5969,11.5882,11.5969,44500.0
2008-05-19 15:05:00,13.36,13.36,13.34,13.36,36900.0,11.5969,11.5969,11.5796,11.5969,36900.0
2008-05-19 15:10:00,13.36,13.36,13.32,13.32,67900.0,11.5969,11.5969,11.5622,11.5622,67900.0
2008-05-19 15:15:00,13.32,13.32,13.29,13.29,55200.0,11.5622,11.5622,11.5362,11.5362,55200.0
2008-05-19 15:20:00,13.29,13.3,13.27,13.27,37000.0,11.5362,11.5448,11.5188,11.5188,37000.0
2008-05-19 15:25:00,13.28,13.29,13.27,13.28,44700.0,11.5275,11.5362,11.5188,11.5275,44700.0
2008-05-19 15:30:00,13.29,13.29,13.23,13.25,109200.0,11.5362,11.5362,11.4841,11.5014,109200.0
2008-05-19 15:35:00,13.25,13.25,13.19,13.2,68200.0,11.5014,11.5014,11.4494,11.458,68200.0
2008-05-19 15:40:00,13.2,13.22,13.18,13.22,82900.0,11.458,11.4754,11.4407,11.4754,82900.0
2008-05-19 15:45:00,13.22,13.23,13.2,13.23,170100.0,11.4754,11.4841,11.458,11.4841,170100.0
2008-05-19 15:50:00,13.22,13.23,13.22,13.23,102300.0,11.4754,11.4841,11.4754,11.4841,102300.0
2008-05-19 15:55:00,13.23,13.23,13.2,13.22,265400.0,11.4841,11.4841,11.458,11.4754,265400.0
2008-05-20 09:30:00,13.18,13.2,13.12,13.14,74500.0,11.4407,11.458,11.3886,11.406,74500.0
2008-05-20 09:35:00,13.12,13.23,13.08,13.21,62800.0,11.3886,11.4841,11.3539,11.4667,62800.0
2008-05-20 09:40:00,13.21,13.28,13.19,13.27,151200.0,11.4667,11.5275,11.4494,11.5188,151200.0
2008-05-20 09:45:00,13.27,13.29,13.26,13.29,127900.0,11.5188,11.5362,11.5101,11.5362,127900.0
2008-05-20 09:50:00,13.29,13.3,13.27,13.3,91500.0,11.5362,11.5448,11.5188,11.5448,91500.0
2008-05-20 09:55:00,13.3,13.32,13.26,13.26,126700.0,11.5448,11.5622,11.5101,11.5101,126700.0
2008-05-20 10:00:00,13.25,13.26,13.18,13.21,123600.0,11.5014,11.5101,11.4407,11.4667,123600.0
2008-05-20 10:05:00,13.22,13.23,13.17,13.18,49800.0,11.4754,11.4841,11.432,11.4407,49800.0
2008-05-20 10:10:00,13.18,13.19,13.14,13.15,460900.0,11.4407,11.4494,11.406,11.4146,460900.0
2008-05-20 10:15:00,13.15,13.17,13.15,13.15,66900.0,11.4146,11.432,11.4146,11.4146,66900.0
2008-05-20 10:20:00,13.15,13.16,13.08,13.08,123100.0,11.4146,11.4233,11.3539,11.3539,123100.0
2008-05-20 10:25:00,13.09,13.12,13.07,13.08,104000.0,11.3626,11.3886,11.3452,11.3539,104000.0
2008-05-20 10:30:00,13.09,13.09,13.05,13.05,109300.0,11.3626,11.3626,11.3278,11.3278,109300.0
2008-05-20 10:35:00,13.06,13.07,13.02,13.06,96300.0,11.3365,11.3452,11.3018,11.3365,96300.0
2008-05-20 10:40:00,13.07,13.08,13.05,13.06,65200.0,11.3452,11.3539,11.3278,11.3365,65200.0
2008-05-20 10:45:00,13.06,13.08,13.06,13.08,32300.0,11.3365,11.3539,11.3365,11.3539,32300.0
2008-05-20 10:50:00,13.07,13.08,13.01,13.02,63300.0,11.3452,11.3539,11.2931,11.3018,63300.0
2008-05-20 10:55:00,13.02,13.03,12.99,13.01,167000.0,11.3018,11.3105,11.2758,11.2931,167000.0
2008-05-20 11:00:00,13.01,13.02,12.97,12.97,98500.0,11.2931,11.3018,11.2584,11.2584,98500.0
2008-05-20 11:05:00,12.98,13.02,12.95,12.97,131500.0,11.2671,11.3018,11.241,11.2584,131500.0
2008-05-20 11:10:00,12.98,12.99,12.95,12.97,50000.0,11.2671,11.2758,11.241,11.2584,50000.0
2008-05-20 11:15:00,12.97,13.02,12.96,13.01,52300.0,11.2584,11.3018,11.2497,11.2931,52300.0
2008-05-20 11:20:00,13.02,13.03,13.01,13.02,25600.0,11.3018,11.3105,11.2931,11.3018,25600.0
2008-05-20 11:25:00,13.02,13.04,13.02,13.03,52000.0,11.3018,11.3192,11.3018,11.3105,52000.0
2008-05-20 11:30:00,13.03,13.06,13.02,13.05,46900.0,11.3105,11.3365,11.3018,11.3278,46900.0
2008-05-20 11:35:00,13.05,13.05,13.0,13.02,89600.0,11.3278,11.3278,11.2844,11.3018,89600.0
2008-05-20 11:40:00,13.01,13.02,13.0,13.01,69100.0,11.2931,11.3018,11.2844,11.2931,69100.0
2008-05-20 11:45:00,13.01,13.02,13.0,13.0,91300.0,11.2931,11.3018,11.2844,11.2844,91300.0
2008-05-20 11:50:00,13.01,13.02,12.99,13.0,87300.0,11.2931,11.3018,11.2758,11.2844,87300.0
2008-05-20 11:55:00,13.01,13.02,13.0,13.02,30800.0,11.2931,11.3018,11.2844,11.3018,30800.0
2008-05-20 12:00:00,13.02,13.02,13.0,13.01,19900.0,11.3018,11.3018,11.2844,11.2931,19900.0
2008-05-20 12:05:00,13.02,13.06,13.01,13.05,102300.0,11.3018,11.3365,11.2931,11.3278,102300.0
2008-05-20 12:10:00,13.05,13.08,13.04,13.08,62700.0,11.3278,11.3539,11.3192,11.3539,62700.0
2008-05-20 12:15:00,13.08,13.08,13.06,13.08,37000.0,11.3539,11.3539,11.3365,11.3539,37000.0
2008-05-20 12:20:00,13.09,13.11,13.08,13.11,30700.0,11.3626,11.3799,11.3539,11.3799,30700.0
2008-05-20 12:25:00,13.11,13.11,13.08,13.09,94300.0,11.3799,11.3799,11.3539,11.3626,94300.0
2008-05-20 12:30:00,13.09,13.1,13.09,13.1,14000.0,11.3626,11.3712,11.3626,11.3712,14000.0
2008-05-20 12:35:00,13.1,13.1,13.09,13.09,62300.0,11.3712,11.3712,11.3626,11.3626,62300.0
2008-05-20 12:40:00,13.09,13.1,13.08,13.09,145200.0,11.3626,11.3712,11.3539,11.3626,145200.0
2008-05-20 12:45:00,13.09,13.09,13.06,13.07,67700.0,11.3626,11.3626,11.3365,11.3452,67700.0
2008-05-20 12:50:00,13.07,13.07,13.06,13.07,45100.0,11.3452,11.3452,11.3365,11.3452,45100.0
2008-05-20 12:55:00,13.07,13.08,13.07,13.07,46100.0,11.3452,11.3539,11.3452,11.3452,46100.0
2008-05-20 13:00:00,13.07,13.1,13.07,13.09,37400.0,11.3452,11.3712,11.3452,11.3626,37400.0
2008-05-20 13:05:00,13.09,13.14,13.09,13.12,136100.0,11.3626,11.406,11.3626,11.3886,136100.0
2008-05-20 13:10:00,13.12,13.14,13.11,13.14,36000.0,11.3886,11.406,11.3799,11.406,36000.0
2008-05-20 13:15:00,13.15,13.15,13.06,13.08,191000.0,11.4146,11.4146,11.3365,11.3539,191000.0
2008-05-20 13:20:00,13.08,13.08,13.05,13.08,276200.0,11.3539,11.3539,11.3278,11.3539,276200.0
2008-05-20 13:25:00,13.08,13.1,13.05,13.07,95000.0,11.3539,11.3712,11.3278,11.3452,95000.0
2008-05-20 13:30:00,13.06,13.08,13.01,13.03,194300.0,11.3365,11.3539,11.2931,11.3105,194300.0
2008-05-20 13:35:00,13.04,13.06,13.04,13.05,32200.0,11.3192,11.3365,11.3192,11.3278,32200.0
2008-05-20 13:40:00,13.04,13.07,13.03,13.07,34500.0,11.3192,11.3452,11.3105,11.3452,34500.0
2008-05-20 13:45:00,13.07,13.08,13.06,13.08,14000.0,11.3452,11.3539,11.3365,11.3539,14000.0
2008-05-20 13:50:00,13.08,13.08,13.04,13.04,47900.0,11.3539,11.3539,11.3192,11.3192,47900.0
2008-05-20 13:55:00,13.04,13.04,13.02,13.03,50600.0,11.3192,11.3192,11.3018,11.3105,50600.0
2008-05-20 14:00:00,13.03,13.04,13.03,13.04,7000.0,11.3105,11.3192,11.3105,11.3192,7000.0
2008-05-20 14:05:00,13.03,13.04,13.0,13.01,53300.0,11.3105,11.3192,11.2844,11.2931,53300.0
2008-05-20 14:10:00,13.0,13.03,12.99,13.0,83100.0,11.2844,11.3105,11.2758,11.2844,83100.0
2008-05-20 14:15:00,12.99,13.0,12.96,12.96,69200.0,11.2758,11.2844,11.2497,11.2497,69200.0
2008-05-20 14:20:00,12.96,13.01,12.96,13.0,74500.0,11.2497,11.2931,11.2497,11.2844,74500.0
2008-05-20 14:25:00,12.99,13.0,12.99,13.0,13900.0,11.2758,11.2844,11.2758,11.2844,13900.0
2008-05-20 14:30:00,13.0,13.0,12.98,12.99,51300.0,11.2844,11.2844,11.2671,11.2758,51300.0
2008-05-20 14:35:00,12.99,13.0,12.98,13.0,49900.0,11.2758,11.2844,11.2671,11.2844,49900.0
2008-05-20 14:40:00,12.99,13.0,12.99,13.0,77600.0,11.2758,11.2844,11.2758,11.2844,77600.0
2008-05-20 14:45:00,13.0,13.0,12.97,12.97,69500.0,11.2844,11.2844,11.2584,11.2584,69500.0
2008-05-20 14:50:00,12.97,13.0,12.96,13.0,64500.0,11.2584,11.2844,11.2497,11.2844,64500.0
2008-05-20 14:55:00,13.0,13.0,12.98,12.98,32500.0,11.2844,11.2844,11.2671,11.2671,32500.0
2008-05-20 15:00:00,12.99,13.0,12.97,13.0,104800.0,11.2758,11.2844,11.2584,11.2844,104800.0
2008-05-20 15:05:00,12.99,13.0,12.98,12.98,79700.0,11.2758,11.2844,11.2671,11.2671,79700.0
2008-05-20 15:10:00,12.99,13.0,12.98,12.99,20300.0,11.2758,11.2844,11.2671,11.2758,20300.0
2008-05-20 15:15:00,13.0,13.0,12.99,13.0,90400.0,11.2844,11.2844,11.2758,11.2844,90400.0
2008-05-20 15:20:00,13.0,13.02,12.98,12.99,101400.0,11.2844,11.3018,11.2671,11.2758,101400.0
2008-05-20 15:25:00,13.0,13.0,12.97,12.98,136200.0,11.2844,11.2844,11.2584,11.2671,136200.0
2008-05-20 15:30:00,12.97,12.98,12.95,12.97,88300.0,11.2584,11.2671,11.241,11.2584,88300.0
2008-05-20 15:35:00,12.97,12.97,12.92,12.93,181500.0,11.2584,11.2584,11.215,11.2237,181500.0
2008-05-20 15:40:00,12.92,13.0,12.92,13.0,138900.0,11.215,11.2844,11.215,11.2844,138900.0
2008-05-20 15:45:00,13.0,13.03,12.99,13.02,154300.0,11.2844,11.3105,11.2758,11.3018,154300.0
2008-05-20 15:50:00,13.01,13.04,13.01,13.04,105000.0,11.2931,11.3192,11.2931,11.3192,105000.0
2008-05-20 15:55:00,13.04,13.04,12.98,13.0,145700.0,11.3192,11.3192,11.2671,11.2844,145700.0
2008-05-21 09:30:00,13.01,13.07,12.84,12.84,2600.0,11.2931,11.3452,11.1455,11.1455,2600.0
2008-05-21 09:35:00,12.84,12.99,12.84,12.99,116700.0,11.1455,11.2758,11.1455,11.2758,116700.0
2008-05-21 09:40:00,12.98,13.04,12.93,12.93,197100.0,11.2671,11.3192,11.2237,11.2237,197100.0
2008-05-21 09:45:00,12.92,12.93,12.69,12.71,342300.0,11.215,11.2237,11.0153,11.0327,342300.0
2008-05-21 09:50:00,12.72,12.8,12.67,12.8,283300.0,11.0414,11.1108,10.998,11.1108,283300.0
2008-05-21 09:55:00,12.81,12.82,12.71,12.71,194400.0,11.1195,11.1282,11.0327,11.0327,194400.0
2008-05-21 10:00:00,12.72,12.79,12.71,12.79,107800.0,11.0414,11.1021,11.0327,11.1021,107800.0
2008-05-21 10:05:00,12.79,12.82,12.73,12.81,149700.0,11.1021,11.1282,11.0501,11.1195,149700.0
2008-05-21 10:10:00,12.81,12.87,12.81,12.86,75900.0,11.1195,11.1716,11.1195,11.1629,75900.0
2008-05-21 10:15:00,12.86,12.88,12.83,12.88,110300.0,11.1629,11.1803,11.1369,11.1803,110300.0
2008-05-21 10:20:00,12.88,12.97,12.87,12.97,65800.0,11.1803,11.2584,11.1716,11.2584,65800.0
2008-05-21 10:25:00,12.97,13.03,12.94,13.0,133100.0,11.2584,11.3105,11.2324,11.2844,133100.0
2008-05-21 10:30:00,13.0,13.0,12.82,12.94,206300.0,11.2844,11.2844,11.1282,11.2324,206300.0
2008-05-21 10:35:00,12.94,12.94,12.87,12.92,84900.0,11.2324,11.2324,11.1716,11.215,84900.0
2008-05-21 10:40:00,12.92,12.95,12.89,12.92,90300.0,11.215,11.241,11.189,11.215,90300.0
2008-05-21 10:45:00,12.92,12.92,12.85,12.87,95700.0,11.215,11.215,11.1542,11.1716,95700.0
2008-05-21 10:50:00,12.87,12.88,12.83,12.85,105300.0,11.1716,11.1803,11.1369,11.1542,105300.0
2008-05-21 10:55:00,12.85,12.86,12.82,12.83,73700.0,11.1542,11.1629,11.1282,11.1369,73700.0
2008-05-21 11:00:00,12.83,12.84,12.81,12.83,128400.0,11.1369,11.1455,11.1195,11.1369,128400.0
2008-05-21 11:05:00,12.83,12.85,12.82,12.85,112600.0,11.1369,11.1542,11.1282,11.1542,112600.0
2008-05-21 11:10:00,12.84,12.88,12.83,12.88,136100.0,11.1455,11.1803,11.1369,11.1803,136100.0
2008-05-21 11:15:00,12.87,12.89,12.87,12.87,54500.0,11.1716,11.189,11.1716,11.1716,54500.0
2008-05-21 11:20:00,12.86,12.89,12.86,12.89,72500.0,11.1629,11.189,11.1629,11.189,72500.0
2008-05-21 11:25:00,12.89,12.93,12.88,12.92,83400.0,11.189,11.2237,11.1803,11.215,83400.0
2008-05-21 11:30:00,12.91,12.91,12.88,12.89,87400.0,11.2063,11.2063,11.1803,11.189,87400.0
2008-05-21 11:35:00,12.89,12.93,12.88,12.9,88100.0,11.189,11.2237,11.1803,11.1976,88100.0
2008-05-21 11:40:00,12.9,12.92,12.89,12.92,160900.0,11.1976,11.215,11.189,11.215,160900.0
2008-05-21 11:45:00,12.92,12.96,12.91,12.92,184100.0,11.215,11.2497,11.2063,11.215,184100.0
2008-05-21 11:50:00,12.92,12.96,12.88,12.91,146800.0,11.215,11.2497,11.1803,11.2063,146800.0
2008-05-21 11:55:00,12.91,12.92,12.86,12.87,57600.0,11.2063,11.215,11.1629,11.1716,57600.0
2008-05-21 12:00:00,12.86,12.87,12.83,12.86,325800.0,11.1629,11.1716,11.1369,11.1629,325800.0
2008-05-21 12:05:00,12.86,12.86,12.83,12.83,61400.0,11.1629,11.1629,11.1369,11.1369,61400.0
2008-05-21 12:10:00,12.83,12.84,12.83,12.83,48000.0,11.1369,11.1455,11.1369,11.1369,48000.0
2008-05-21 12:15:00,12.84,12.84,12.8,12.83,97500.0,11.1455,11.1455,11.1108,11.1369,97500.0
2008-05-21 12:20:00,12.82,12.83,12.8,12.81,31900.0,11.1282,11.1369,11.1108,11.1195,31900.0
2008-05-21 12:25:00,12.8,12.81,12.79,12.79,99600.0,11.1108,11.1195,11.1021,11.1021,99600.0
2008-05-21 12:30:00,12.8,12.82,12.79,12.8,168200.0,11.1108,11.1282,11.1021,11.1108,168200.0
2008-05-21 12:35:00,12.79,12.81,12.78,12.79,146500.0,11.1021,11.1195,11.0935,11.1021,146500.0
2008-05-21 12:40:00,12.8,12.8,12.79,12.79,22900.0,11.1108,11.1108,11.1021,11.1021,22900.0
2008-05-21 12:45:00,12.8,12.81,12.79,12.79,160700.0,11.1108,11.1195,11.1021,11.1021,160700.0
2008-05-21 12:50:00,12.79,12.8,12.78,12.78,86400.0,11.1021,11.1108,11.0935,11.0935,86400.0
2008-05-21 12:55:00,12.78,12.79,12.78,12.79,303500.0,11.0935,11.1021,11.0935,11.1021,303500.0
2008-05-21 13:00:00,12.78,12.79,12.73,12.73,193000.0,11.0935,11.1021,11.0501,11.0501,193000.0
2008-05-21 13:05:00,12.73,12.74,12.71,12.72,63000.0,11.0501,11.0587,11.0327,11.0414,63000.0
2008-05-21 13:10:00,12.72,12.73,12.71,12.73,51600.0,11.0414,11.0501,11.0327,11.0501,51600.0
2008-05-21 13:15:00,12.72,12.75,12.72,12.73,94700.0,11.0414,11.0674,11.0414,11.0501,94700.0
2008-05-21 13:20:00,12.73,12.74,12.72,12.73,64800.0,11.0501,11.0587,11.0414,11.0501,64800.0
2008-05-21 13:25:00,12.73,12.73,12.69,12.69,120300.0,11.0501,11.0501,11.0153,11.0153,120300.0
2008-05-21 13:30:00,12.69,12.73,12.69,12.71,169200.0,11.0153,11.0501,11.0153,11.0327,169200.0
2008-05-21 13:35:00,12.7,12.71,12.68,12.69,161200.0,11.024,11.0327,11.0067,11.0153,161200.0
2008-05-21 13:40:00,12.69,12.71,12.68,12.69,127800.0,11.0153,11.0327,11.0067,11.0153,127800.0
2008-05-21 13:45:00,12.69,12.7,12.55,12.57,372600.0,11.0153,11.024,10.8938,10.9112,372600.0
2008-05-21 13:50:00,12.57,12.58,12.51,12.54,139700.0,10.9112,10.9199,10.8591,10.8851,139700.0
2008-05-21 13:55:00,12.55,12.57,12.47,12.5,214800.0,10.8938,10.9112,10.8244,10.8504,214800.0
2008-05-21 14:00:00,12.5,12.5,12.36,12.45,350800.0,10.8504,10.8504,10.7289,10.807,350800.0
2008-05-21 14:05:00,12.46,12.5,12.36,12.41,184700.0,10.8157,10.8504,10.7289,10.7723,184700.0
2008-05-21 14:10:00,12.41,12.46,12.39,12.45,106000.0,10.7723,10.8157,10.7549,10.807,106000.0
2008-05-21 14:15:00,12.45,12.45,12.39,12.4,139500.0,10.807,10.807,10.7549,10.7636,139500.0
2008-05-21 14:20:00,12.39,12.47,12.38,12.45,108000.0,10.7549,10.8244,10.7463,10.807,108000.0
2008-05-21 14:25:00,12.44,12.47,12.39,12.47,312800.0,10.7983,10.8244,10.7549,10.8244,312800.0
2008-05-21 14:30:00,12.46,12.51,12.44,12.45,139500.0,10.8157,10.8591,10.7983,10.807,139500.0
2008-05-21 14:35:00,12.45,12.54,12.45,12.51,113800.0,10.807,10.8851,10.807,10.8591,113800.0
2008-05-21 14:40:00,12.52,12.52,12.47,12.47,89400.0,10.8678,10.8678,10.8244,10.8244,89400.0
2008-05-21 14:45:00,12.48,12.5,12.43,12.43,100900.0,10.8331,10.8504,10.7897,10.7897,100900.0
2008-05-21 14:50:00,12.43,12.47,12.43,12.45,104400.0,10.7897,10.8244,10.7897,10.807,104400.0
2008-05-21 14:55:00,12.44,12.45,12.39,12.43,229700.0,10.7983,10.807,10.7549,10.7897,229700.0
2008-05-21 15:00:00,12.43,12.44,12.39,12.43,149200.0,10.7897,10.7983,10.7549,10.7897,149200.0
2008-05-21 15:05:00,12.43,12.44,12.39,12.44,185300.0,10.7897,10.7983,10.7549,10.7983,185300.0
2008-05-21 15:10:00,12.44,12.5,12.41,12.49,157100.0,10.7983,10.8504,10.7723,10.8417,157100.0
2008-05-21 15:15:00,12.5,12.51,12.4,12.41,246500.0,10.8504,10.8591,10.7636,10.7723,246500.0
2008-05-21 15:20:00,12.41,12.48,12.4,12.46,225400.0,10.7723,10.8331,10.7636,10.8157,225400.0
2008-05-21 15:25:00,12.46,12.48,12.46,12.47,176200.0,10.8157,10.8331,10.8157,10.8244,176200.0
2008-05-21 15:30:00,12.48,12.48,12.42,12.46,374900.0,10.8331,10.8331,10.781,10.8157,374900.0
2008-05-21 15:35:00,12.46,12.48,12.45,12.46,171100.0,10.8157,10.8331,10.807,10.8157,171100.0
2008-05-21 15:40:00,12.47,12.47,12.43,12.44,156500.0,10.8244,10.8244,10.7897,10.7983,156500.0
2008-05-21 15:45:00,12.44,12.51,12.43,12.49,289600.0,10.7983,10.8591,10.7897,10.8417,289600.0
2008-05-21 15:50:00,12.48,12.51,12.48,12.48,338500.0,10.8331,10.8591,10.8331,10.8331,338500.0
2008-05-21 15:55:00,12.49,12.49,12.43,12.44,337200.0,10.8417,10.8417,10.7897,10.7983,337200.0
2008-05-22 09:30:00,12.44,12.55,12.44,12.52,71000.0,10.7983,10.8938,10.7983,10.8678,71000.0
2008-05-22 09:35:00,12.53,12.57,12.45,12.45,117600.0,10.8765,10.9112,10.807,10.807,117600.0
2008-05-22 09:40:00,12.47,12.55,12.44,12.47,117100.0,10.8244,10.8938,10.7983,10.8244,117100.0
2008-05-22 09:45:00,12.48,12.49,12.44,12.46,73400.0,10.8331,10.8417,10.7983,10.8157,73400.0
2008-05-22 09:50:00,12.46,12.55,12.44,12.54,166000.0,10.8157,10.8938,10.7983,10.8851,166000.0
2008-05-22 09:55:00,12.54,12.6,12.51,12.54,135200.0,10.8851,10.9372,10.8591,10.8851,135200.0
2008-05-22 10:00:00,12.54,12.67,12.54,12.66,170500.0,10.8851,10.998,10.8851,10.9893,170500.0
2008-05-22 10:05:00,12.66,12.69,12.59,12.69,108000.0,10.9893,11.0153,10.9285,11.0153,108000.0
2008-05-22 10:10:00,12.69,12.72,12.64,12.66,112900.0,11.0153,11.0414,10.9719,10.9893,112900.0
2008-05-22 10:15:00,12.67,12.68,12.61,12.63,154000.0,10.998,11.0067,10.9459,10.9633,154000.0
2008-05-22 10:20:00,12.63,12.68,12.62,12.64,53000.0,10.9633,11.0067,10.9546,10.9719,53000.0
2008-05-22 10:25:00,12.65,12.72,12.64,12.72,93500.0,10.9806,11.0414,10.9719,11.0414,93500.0
2008-05-22 10:30:00,12.72,12.8,12.71,12.74,150200.0,11.0414,11.1108,11.0327,11.0587,150200.0
2008-05-22 10:35:00,12.75,12.76,12.73,12.75,87600.0,11.0674,11.0761,11.0501,11.0674,87600.0
2008-05-22 10:40:00,12.75,12.76,12.65,12.65,91500.0,11.0674,11.0761,10.9806,10.9806,91500.0
2008-05-22 10:45:00,12.65,12.68,12.62,12.65,192500.0,10.9806,11.0067,10.9546,10.9806,192500.0
2008-05-22 10:50:00,12.66,12.66,12.57,12.58,173100.0,10.9893,10.9893,10.9112,10.9199,173100.0
2008-05-22 10:55:00,12.58,12.61,12.57,12.61,50300.0,10.9199,10.9459,10.9112,10.9459,50300.0
2008-05-22 11:00:00,12.61,12.64,12.58,12.62,65400.0,10.9459,10.9719,10.9199,10.9546,65400.0
2008-05-22 11:05:00,12.63,12.69,12.63,12.67,59700.0,10.9633,11.0153,10.9633,10.998,59700.0
2008-05-22 11:10:00,12.68,12.74,12.67,12.72,62100.0,11.0067,11.0587,10.998,11.0414,62100.0
2008-05-22 11:15:00,12.73,12.74,12.67,12.68,71300.0,11.0501,11.0587,10.998,11.0067,71300.0
2008-05-22 11:20:00,12.68,12.73,12.68,12.72,38600.0,11.0067,11.0501,11.0067,11.0414,38600.0
2008-05-22 11:25:00,12.72,12.74,12.67,12.67,55700.0,11.0414,11.0587,10.998,10.998,55700.0
2008-05-22 11:30:00,12.67,12.67,12.65,12.66,78900.0,10.998,10.998,10.9806,10.9893,78900.0
2008-05-22 11:35:00,12.66,12.66,12.61,12.64,65400.0,10.9893,10.9893,10.9459,10.9719,65400.0
2008-05-22 11:40:00,12.64,12.65,12.62,12.64,70600.0,10.9719,10.9806,10.9546,10.9719,70600.0
2008-05-22 11:45:00,12.64,12.65,12.63,12.64,51000.0,10.9719,10.9806,10.9633,10.9719,51000.0
2008-05-22 11:50:00,12.64,12.69,12.64,12.66,48000.0,10.9719,11.0153,10.9719,10.9893,48000.0
2008-05-22 11:55:00,12.67,12.68,12.64,12.66,39500.0,10.998,11.0067,10.9719,10.9893,39500.0
2008-05-22 12:00:00,12.65,12.66,12.64,12.66,21300.0,10.9806,10.9893,10.9719,10.9893,21300.0
2008-05-22 12:05:00,12.66,12.7,12.65,12.68,59800.0,10.9893,11.024,10.9806,11.0067,59800.0
2008-05-22 12:10:00,12.67,12.67,12.63,12.63,32500.0,10.998,10.998,10.9633,10.9633,32500.0
2008-05-22 12:15:00,12.64,12.67,12.64,12.66,39100.0,10.9719,10.998,10.9719,10.9893,39100.0
2008-05-22 12:20:00,12.65,12.69,12.65,12.68,23800.0,10.9806,11.0153,10.9806,11.0067,23800.0
2008-05-22 12:25:00,12.67,12.68,12.66,12.68,21100.0,10.998,11.0067,10.9893,11.0067,21100.0
2008-05-22 12:30:00,12.68,12.68,12.66,12.66,26300.0,11.0067,11.0067,10.9893,10.9893,26300.0
2008-05-22 12:35:00,12.66,12.7,12.65,12.7,46300.0,10.9893,11.024,10.9806,11.024,46300.0
2008-05-22 12:40:00,12.7,12.72,12.69,12.71,60600.0,11.024,11.0414,11.0153,11.0327,60600.0
2008-05-22 12:45:00,12.7,12.75,12.7,12.75,51800.0,11.024,11.0674,11.024,11.0674,51800.0
2008-05-22 12:50:00,12.75,12.75,12.73,12.75,46200.0,11.0674,11.0674,11.0501,11.0674,46200.0
2008-05-22 12:55:00,12.74,12.74,12.68,12.69,76300.0,11.0587,11.0587,11.0067,11.0153,76300.0
2008-05-22 13:00:00,12.69,12.69,12.66,12.68,58900.0,11.0153,11.0153,10.9893,11.0067,58900.0
2008-05-22 13:05:00,12.68,12.69,12.66,12.67,59900.0,11.0067,11.0153,10.9893,10.998,59900.0
2008-05-22 13:10:00,12.67,12.67,12.64,12.65,27400.0,10.998,10.998,10.9719,10.9806,27400.0
2008-05-22 13:15:00,12.65,12.69,12.65,12.67,45200.0,10.9806,11.0153,10.9806,10.998,45200.0
2008-05-22 13:20:00,12.67,12.67,12.65,12.65,28900.0,10.998,10.998,10.9806,10.9806,28900.0
2008-05-22 13:25:00,12.65,12.66,12.61,12.61,109500.0,10.9806,10.9893,10.9459,10.9459,109500.0
2008-05-22 13:30:00,12.61,12.62,12.56,12.57,77800.0,10.9459,10.9546,10.9025,10.9112,77800.0
2008-05-22 13:35:00,12.56,12.6,12.56,12.6,51300.0,10.9025,10.9372,10.9025,10.9372,51300.0
2008-05-22 13:40:00,12.6,12.63,12.6,12.63,40000.0,10.9372,10.9633,10.9372,10.9633,40000.0
2008-05-22 13:45:00,12.63,12.67,12.63,12.67,60900.0,10.9633,10.998,10.9633,10.998,60900.0
2008-05-22 13:50:00,12.67,12.68,12.63,12.66,56900.0,10.998,11.0067,10.9633,10.9893,56900.0
2008-05-22 13:55:00,12.66,12.67,12.64,12.64,27100.0,10.9893,10.998,10.9719,10.9719,27100.0
2008-05-22 14:00:00,12.64,12.66,12.64,12.66,49100.0,10.9719,10.9893,10.9719,10.9893,49100.0
2008-05-22 14:05:00,12.66,12.69,12.62,12.63,116500.0,10.9893,11.0153,10.9546,10.9633,116500.0
2008-05-22 14:10:00,12.63,12.66,12.6,12.62,74900.0,10.9633,10.9893,10.9372,10.9546,74900.0
2008-05-22 14:15:00,12.62,12.63,12.59,12.61,54100.0,10.9546,10.9633,10.9285,10.9459,54100.0
2008-05-22 14:20:00,12.61,12.62,12.6,12.61,36800.0,10.9459,10.9546,10.9372,10.9459,36800.0
2008-05-22 14:25:00,12.6,12.65,12.56,12.59,109800.0,10.9372,10.9806,10.9025,10.9285,109800.0
2008-05-22 14:30:00,12.6,12.61,12.58,12.6,41900.0,10.9372,10.9459,10.9199,10.9372,41900.0
2008-05-22 14:35:00,12.61,12.62,12.59,12.61,33800.0,10.9459,10.9546,10.9285,10.9459,33800.0
2008-05-22 14:40:00,12.6,12.61,12.59,12.59,30200.0,10.9372,10.9459,10.9285,10.9285,30200.0
2008-05-22 14:45:00,12.58,12.59,12.56,12.57,57300.0,10.9199,10.9285,10.9025,10.9112,57300.0
2008-05-22 14:50:00,12.57,12.59,12.56,12.59,85300.0,10.9112,10.9285,10.9025,10.9285,85300.0
2008-05-22 14:55:00,12.58,12.59,12.51,12.56,129300.0,10.9199,10.9285,10.8591,10.9025,129300.0
2008-05-22 15:00:00,12.56,12.57,12.55,12.56,43400.0,10.9025,10.9112,10.8938,10.9025,43400.0
2008-05-22 15:05:00,12.56,12.56,12.52,12.54,55700.0,10.9025,10.9025,10.8678,10.8851,55700.0
2008-05-22 15:10:00,12.53,12.54,12.51,12.53,89300.0,10.8765,10.8851,10.8591,10.8765,89300.0
2008-05-22 15:15:00,12.53,12.53,12.52,12.52,35400.0,10.8765,10.8765,10.8678,10.8678,35400.0
2008-05-22 15:20:00,12.52,12.54,12.5,12.5,63000.0,10.8678,10.8851,10.8504,10.8504,63000.0
2008-05-22 15:25:00,12.5,12.52,12.48,12.48,77500.0,10.8504,10.8678,10.8331,10.8331,77500.0
2008-05-22 15:30:00,12.48,12.48,12.45,12.46,92300.0,10.8331,10.8331,10.807,10.8157,92300.0
2008-05-22 15:35:00,12.46,12.49,12.45,12.49,98700.0,10.8157,10.8417,10.807,10.8417,98700.0
2008-05-22 15:40:00,12.48,12.52,12.48,12.49,147100.0,10.8331,10.8678,10.8331,10.8417,147100.0
2008-05-22 15:45:00,12.48,12.5,12.47,12.48,94500.0,10.8331,10.8504,10.8244,10.8331,94500.0
2008-05-22 15:50:00,12.49,12.5,12.48,12.49,128600.0,10.8417,10.8504,10.8331,10.8417,128600.0
2008-05-22 15:55:00,12.5,12.52,12.48,12.48,312500.0,10.8504,10.8678,10.8331,10.8331,312500.0
2008-05-23 09:30:00,12.44,12.52,12.4,12.45,73700.0,10.7983,10.8678,10.7636,10.807,73700.0
2008-05-23 09:35:00,12.45,12.45,12.35,12.4,103600.0,10.807,10.807,10.7202,10.7636,103600.0
2008-05-23 09:40:00,12.4,12.4,12.29,12.33,83700.0,10.7636,10.7636,10.6681,10.7029,83700.0
2008-05-23 09:45:00,12.32,12.34,12.22,12.25,82000.0,10.6942,10.7115,10.6074,10.6334,82000.0
2008-05-23 09:50:00,12.25,12.29,12.22,12.25,53000.0,10.6334,10.6681,10.6074,10.6334,53000.0
2008-05-23 09:55:00,12.25,12.27,12.21,12.23,69500.0,10.6334,10.6508,10.5987,10.616,69500.0
2008-05-23 10:00:00,12.25,12.33,12.21,12.33,76900.0,10.6334,10.7029,10.5987,10.7029,76900.0
2008-05-23 10:05:00,12.33,12.34,12.29,12.31,68900.0,10.7029,10.7115,10.6681,10.6855,68900.0
2008-05-23 10:10:00,12.32,12.36,12.3,12.34,79000.0,10.6942,10.7289,10.6768,10.7115,79000.0
2008-05-23 10:15:00,12.34,12.36,12.32,12.36,46200.0,10.7115,10.7289,10.6942,10.7289,46200.0
2008-05-23 10:20:00,12.36,12.37,12.35,12.36,42600.0,10.7289,10.7376,10.7202,10.7289,42600.0
2008-05-23 10:25:00,12.36,12.37,12.3,12.3,71000.0,10.7289,10.7376,10.6768,10.6768,71000.0
2008-05-23 10:30:00,12.29,12.29,12.26,12.27,121300.0,10.6681,10.6681,10.6421,10.6508,121300.0
2008-05-23 10:35:00,12.27,12.27,12.23,12.23,72500.0,10.6508,10.6508,10.616,10.616,72500.0
2008-05-23 10:40:00,12.23,12.24,12.21,12.21,76900.0,10.616,10.6247,10.5987,10.5987,76900.0
2008-05-23 10:45:00,12.22,12.26,12.22,12.25,73100.0,10.6074,10.6421,10.6074,10.6334,73100.0
2008-05-23 10:50:00,12.26,12.28,12.24,12.24,57900.0,10.6421,10.6595,10.6247,10.6247,57900.0
2008-05-23 10:55:00,12.24,12.26,12.22,12.24,112300.0,10.6247,10.6421,10.6074,10.6247,112300.0
2008-05-23 11:00:00,12.24,12.3,12.23,12.27,221500.0,10.6247,10.6768,10.616,10.6508,221500.0
2008-05-23 11:05:00,12.28,12.31,12.26,12.3,62100.0,10.6595,10.6855,10.6421,10.6768,62100.0
2008-05-23 11:10:00,12.3,12.33,12.24,12.32,110100.0,10.6768,10.7029,10.6247,10.6942,110100.0
2008-05-23 11:15:00,12.32,12.32,12.25,12.26,46600.0,10.6942,10.6942,10.6334,10.6421,46600.0
2008-05-23 11:20:00,12.26,12.26,12.23,12.23,63700.0,10.6421,10.6421,10.616,10.616,63700.0
2008-05-23 11:25:00,12.23,12.26,12.22,12.26,37700.0,10.616,10.6421,10.6074,10.6421,37700.0
2008-05-23 11:30:00,12.26,12.28,12.22,12.27,91400.0,10.6421,10.6595,10.6074,10.6508,91400.0
2008-05-23 11:35:00,12.27,12.36,12.27,12.36,103300.0,10.6508,10.7289,10.6508,10.7289,103300.0
2008-05-23 11:40:00,12.35,12.37,12.33,12.35,64200.0,10.7202,10.7376,10.7029,10.7202,64200.0
2008-05-23 11:45:00,12.36,12.42,12.34,12.41,57500.0,10.7289,10.781,10.7115,10.7723,57500.0
2008-05-23 11:50:00,12.42,12.44,12.41,12.41,42400.0,10.781,10.7983,10.7723,10.7723,42400.0
2008-05-23 11:55:00,12.41,12.41,12.35,12.35,67600.0,10.7723,10.7723,10.7202,10.7202,67600.0
2008-05-23 12:00:00,12.36,12.44,12.35,12.44,70600.0,10.7289,10.7983,10.7202,10.7983,70600.0
2008-05-23 12:05:00,12.44,12.47,12.42,12.43,71700.0,10.7983,10.8244,10.781,10.7897,71700.0
2008-05-23 12:10:00,12.43,12.48,12.43,12.46,44800.0,10.7897,10.8331,10.7897,10.8157,44800.0
2008-05-23 12:15:00,12.46,12.47,12.42,12.46,49500.0,10.8157,10.8244,10.781,10.8157,49500.0
2008-05-23 12:20:00,12.46,12.46,12.42,12.43,60400.0,10.8157,10.8157,10.781,10.7897,60400.0
2008-05-23 12:25:00,12.44,12.44,12.36,12.37,72000.0,10.7983,10.7983,10.7289,10.7376,72000.0
2008-05-23 12:30:00,12.37,12.38,12.35,12.36,61000.0,10.7376,10.7463,10.7202,10.7289,61000.0
2008-05-23 12:35:00,12.36,12.36,12.31,12.33,48900.0,10.7289,10.7289,10.6855,10.7029,48900.0
2008-05-23 12:40:00,12.32,12.33,12.3,12.31,18600.0,10.6942,10.7029,10.6768,10.6855,18600.0
2008-05-23 12:45:00,12.32,12.35,12.31,12.33,65900.0,10.6942,10.7202,10.6855,10.7029,65900.0
2008-05-23 12:50:00,12.34,12.36,12.34,12.35,36700.0,10.7115,10.7289,10.7115,10.7202,36700.0
2008-05-23 12:55:00,12.35,12.35,12.3,12.34,39800.0,10.7202,10.7202,10.6768,10.7115,39800.0
2008-05-23 13:00:00,12.33,12.34,12.3,12.33,77300.0,10.7029,10.7115,10.6768,10.7029,77300.0
2008-05-23 13:05:00,12.34,12.34,12.31,12.33,24100.0,10.7115,10.7115,10.6855,10.7029,24100.0
2008-05-23 13:10:00,12.33,12.33,12.32,12.32,12100.0,10.7029,10.7029,10.6942,10.6942,12100.0
2008-05-23 13:15:00,12.32,12.37,12.31,12.37,42100.0,10.6942,10.7376,10.6855,10.7376,42100.0
2008-05-23 13:20:00,12.36,12.37,12.33,12.35,43800.0,10.7289,10.7376,10.7029,10.7202,43800.0
2008-05-23 13:25:00,12.36,12.36,12.34,12.35,22900.0,10.7289,10.7289,10.7115,10.7202,22900.0
2008-05-23 13:30:00,12.35,12.44,12.34,12.43,91700.0,10.7202,10.7983,10.7115,10.7897,91700.0
2008-05-23 13:35:00,12.44,12.45,12.4,12.4,76100.0,10.7983,10.807,10.7636,10.7636,76100.0
2008-05-23 13:40:00,12.41,12.41,12.39,12.41,28600.0,10.7723,10.7723,10.7549,10.7723,28600.0
2008-05-23 13:45:00,12.41,12.42,12.4,12.42,25600.0,10.7723,10.781,10.7636,10.781,25600.0
2008-05-23 13:50:00,12.42,12.43,12.35,12.35,77200.0,10.781,10.7897,10.7202,10.7202,77200.0
2008-05-23 13:55:00,12.35,12.38,12.34,12.34,60800.0,10.7202,10.7463,10.7115,10.7115,60800.0
2008-05-23 14:00:00,12.34,12.37,12.32,12.33,80200.0,10.7115,10.7376,10.6942,10.7029,80200.0
2008-05-23 14:05:00,12.33,12.36,12.32,12.33,68900.0,10.7029,10.7289,10.6942,10.7029,68900.0
2008-05-23 14:10:00,12.33,12.33,12.32,12.32,39300.0,10.7029,10.7029,10.6942,10.6942,39300.0
2008-05-23 14:15:00,12.31,12.36,12.3,12.3,73900.0,10.6855,10.7289,10.6768,10.6768,73900.0
2008-05-23 14:20:00,12.3,12.32,12.3,12.3,49500.0,10.6768,10.6942,10.6768,10.6768,49500.0
2008-05-23 14:25:00,12.31,12.33,12.28,12.33,82500.0,10.6855,10.7029,10.6595,10.7029,82500.0
2008-05-23 14:30:00,12.33,12.35,12.32,12.34,64600.0,10.7029,10.7202,10.6942,10.7115,64600.0
2008-05-23 14:35:00,12.35,12.36,12.32,12.32,42800.0,10.7202,10.7289,10.6942,10.6942,42800.0
2008-05-23 14:40:00,12.32,12.33,12.32,12.32,38600.0,10.6942,10.7029,10.6942,10.6942,38600.0
2008-05-23 14:45:00,12.32,12.35,12.32,12.35,44800.0,10.6942,10.7202,10.6942,10.7202,44800.0
2008-05-23 14:50:00,12.36,12.36,12.34,12.34,45200.0,10.7289,10.7289,10.7115,10.7115,45200.0
2008-05-23 14:55:00,12.34,12.36,12.33,12.35,38000.0,10.7115,10.7289,10.7029,10.7202,38000.0
2008-05-23 15:00:00,12.35,12.36,12.33,12.34,52200.0,10.7202,10.7289,10.7029,10.7115,52200.0
2008-05-23 15:05:00,12.34,12.36,12.34,12.34,35400.0,10.7115,10.7289,10.7115,10.7115,35400.0
2008-05-23 15:10:00,12.34,12.35,12.31,12.32,98000.0,10.7115,10.7202,10.6855,10.6942,98000.0
2008-05-23 15:15:00,12.31,12.35,12.31,12.32,52900.0,10.6855,10.7202,10.6855,10.6942,52900.0
2008-05-23 15:20:00,12.32,12.33,12.27,12.29,85600.0,10.6942,10.7029,10.6508,10.6681,85600.0
2008-05-23 15:25:00,12.29,12.33,12.29,12.31,62400.0,10.6681,10.7029,10.6681,10.6855,62400.0
2008-05-23 15:30:00,12.31,12.35,12.31,12.32,45600.0,10.6855,10.7202,10.6855,10.6942,45600.0
2008-05-23 15:35:00,12.31,12.33,12.3,12.33,49600.0,10.6855,10.7029,10.6768,10.7029,49600.0
2008-05-23 15:40:00,12.32,12.34,12.32,12.33,58400.0,10.6942,10.7115,10.6942,10.7029,58400.0
2008-05-23 15:45:00,12.32,12.33,12.27,12.28,204700.0,10.6942,10.7029,10.6508,10.6595,204700.0
2008-05-23 15:50:00,12.27,12.28,12.24,12.28,147900.0,10.6508,10.6595,10.6247,10.6595,147900.0
2008-05-23 15:55:00,12.28,12.29,12.26,12.26,227300.0,10.6595,10.6681,10.6421,10.6421,227300.0
2008-05-27 09:30:00,12.39,12.57,12.37,12.56,189800.0,10.7549,10.9112,10.7376,10.9025,189800.0
2008-05-27 09:35:00,12.56,12.67,12.56,12.66,117500.0,10.9025,10.998,10.9025,10.9893,117500.0
2008-05-27 09:40:00,12.65,12.67,12.59,12.63,72700.0,10.9806,10.998,10.9285,10.9633,72700.0
2008-05-27 09:45:00,12.63,12.78,12.62,12.72,177800.0,10.9633,11.0935,10.9546,11.0414,177800.0
2008-05-27 09:50:00,12.72,12.74,12.66,12.72,98500.0,11.0414,11.0587,10.9893,11.0414,98500.0
2008-05-27 09:55:00,12.71,12.71,12.61,12.71,114400.0,11.0327,11.0327,10.9459,11.0327,114400.0
2008-05-27 10:00:00,12.7,12.76,12.66,12.76,96600.0,11.024,11.0761,10.9893,11.0761,96600.0
2008-05-27 10:05:00,12.76,12.76,12.72,12.73,61900.0,11.0761,11.0761,11.0414,11.0501,61900.0
2008-05-27 10:10:00,12.73,12.73,12.61,12.63,65000.0,11.0501,11.0501,10.9459,10.9633,65000.0
2008-05-27 10:15:00,12.63,12.69,12.62,12.63,57400.0,10.9633,11.0153,10.9546,10.9633,57400.0
2008-05-27 10:20:00,12.62,12.64,12.61,12.63,48600.0,10.9546,10.9719,10.9459,10.9633,48600.0
2008-05-27 10:25:00,12.64,12.64,12.6,12.61,39700.0,10.9719,10.9719,10.9372,10.9459,39700.0
2008-05-27 10:30:00,12.6,12.62,12.6,12.61,56600.0,10.9372,10.9546,10.9372,10.9459,56600.0
2008-05-27 10:35:00,12.61,12.61,12.58,12.58,79800.0,10.9459,10.9459,10.9199,10.9199,79800.0
2008-05-27 10:40:00,12.58,12.6,12.57,12.59,36400.0,10.9199,10.9372,10.9112,10.9285,36400.0
2008-05-27 10:45:00,12.6,12.63,12.59,12.63,60700.0,10.9372,10.9633,10.9285,10.9633,60700.0
2008-05-27 10:50:00,12.63,12.63,12.54,12.55,143400.0,10.9633,10.9633,10.8851,10.8938,143400.0
2008-05-27 10:55:00,12.55,12.55,12.48,12.53,178400.0,10.8938,10.8938,10.8331,10.8765,178400.0
2008-05-27 11:00:00,12.53,12.6,12.53,12.57,96400.0,10.8765,10.9372,10.8765,10.9112,96400.0
2008-05-27 11:05:00,12.57,12.57,12.53,12.53,46800.0,10.9112,10.9112,10.8765,10.8765,46800.0
2008-05-27 11:10:00,12.53,12.53,12.48,12.48,45700.0,10.8765,10.8765,10.8331,10.8331,45700.0
2008-05-27 11:15:00,12.49,12.49,12.46,12.47,55400.0,10.8417,10.8417,10.8157,10.8244,55400.0
2008-05-27 11:20:00,12.47,12.48,12.46,12.47,40500.0,10.8244,10.8331,10.8157,10.8244,40500.0
2008-05-27 11:25:00,12.47,12.53,12.47,12.5,138700.0,10.8244,10.8765,10.8244,10.8504,138700.0
2008-05-27 11:30:00,12.49,12.55,12.48,12.48,89500.0,10.8417,10.8938,10.8331,10.8331,89500.0
2008-05-27 11:35:00,12.48,12.53,12.47,12.48,64600.0,10.8331,10.8765,10.8244,10.8331,64600.0
2008-05-27 11:40:00,12.48,12.55,12.47,12.55,152700.0,10.8331,10.8938,10.8244,10.8938,152700.0
2008-05-27 11:45:00,12.54,12.56,12.53,12.54,50100.0,10.8851,10.9025,10.8765,10.8851,50100.0
2008-05-27 11:50:00,12.54,12.54,12.5,12.51,34300.0,10.8851,10.8851,10.8504,10.8591,34300.0
2008-05-27 11:55:00,12.5,12.52,12.5,12.52,45600.0,10.8504,10.8678,10.8504,10.8678,45600.0
2008-05-27 12:00:00,12.52,12.52,12.49,12.49,69200.0,10.8678,10.8678,10.8417,10.8417,69200.0
2008-05-27 12:05:00,12.49,12.52,12.48,12.52,50400.0,10.8417,10.8678,10.8331,10.8678,50400.0
2008-05-27 12:10:00,12.52,12.54,12.52,12.53,15800.0,10.8678,10.8851,10.8678,10.8765,15800.0
2008-05-27 12:15:00,12.53,12.56,12.53,12.56,30600.0,10.8765,10.9025,10.8765,10.9025,30600.0
2008-05-27 12:20:00,12.56,12.57,12.56,12.57,26100.0,10.9025,10.9112,10.9025,10.9112,26100.0
2008-05-27 12:25:00,12.56,12.61,12.56,12.6,40300.0,10.9025,10.9459,10.9025,10.9372,40300.0
2008-05-27 12:30:00,12.61,12.61,12.6,12.61,42600.0,10.9459,10.9459,10.9372,10.9459,42600.0
2008-05-27 12:35:00,12.61,12.61,12.6,12.61,19000.0,10.9459,10.9459,10.9372,10.9459,19000.0
2008-05-27 12:40:00,12.6,12.64,12.6,12.61,66500.0,10.9372,10.9719,10.9372,10.9459,66500.0
2008-05-27 12:45:00,12.62,12.62,12.6,12.61,14400.0,10.9546,10.9546,10.9372,10.9459,14400.0
2008-05-27 12:50:00,12.6,12.61,12.58,12.59,40100.0,10.9372,10.9459,10.9199,10.9285,40100.0
2008-05-27 12:55:00,12.6,12.6,12.55,12.59,83800.0,10.9372,10.9372,10.8938,10.9285,83800.0
2008-05-27 13:00:00,12.6,12.6,12.57,12.58,65600.0,10.9372,10.9372,10.9112,10.9199,65600.0
2008-05-27 13:05:00,12.58,12.59,12.58,12.59,34000.0,10.9199,10.9285,10.9199,10.9285,34000.0
2008-05-27 13:10:00,12.59,12.6,12.59,12.6,106200.0,10.9285,10.9372,10.9285,10.9372,106200.0
2008-05-27 13:15:00,12.6,12.63,12.59,12.63,35900.0,10.9372,10.9633,10.9285,10.9633,35900.0
2008-05-27 13:20:00,12.62,12.68,12.6,12.65,192700.0,10.9546,11.0067,10.9372,10.9806,192700.0
2008-05-27 13:25:00,12.65,12.68,12.64,12.67,90400.0,10.9806,11.0067,10.9719,10.998,90400.0
2008-05-27 13:30:00,12.66,12.67,12.58,12.58,62800.0,10.9893,10.998,10.9199,10.9199,62800.0
2008-05-27 13:35:00,12.58,12.61,12.58,12.61,47000.0,10.9199,10.9459,10.9199,10.9459,47000.0
2008-05-27 13:40:00,12.61,12.64,12.58,12.61,90300.0,10.9459,10.9719,10.9199,10.9459,90300.0
2008-05-27 13:45:00,12.61,12.62,12.54,12.55,109300.0,10.9459,10.9546,10.8851,10.8938,109300.0
2008-05-27 13:50:00,12.55,12.58,12.54,12.58,41000.0,10.8938,10.9199,10.8851,10.9199,41000.0
2008-05-27 13:55:00,12.58,12.58,12.57,12.58,16200.0,10.9199,10.9199,10.9112,10.9199,16200.0
2008-05-27 14:00:00,12.58,12.61,12.57,12.58,121000.0,10.9199,10.9459,10.9112,10.9199,121000.0
2008-05-27 14:05:00,12.59,12.6,12.57,12.6,48600.0,10.9285,10.9372,10.9112,10.9372,48600.0
2008-05-27 14:10:00,12.6,12.66,12.59,12.66,73000.0,10.9372,10.9893,10.9285,10.9893,73000.0
2008-05-27 14:15:00,12.66,12.67,12.61,12.64,236800.0,10.9893,10.998,10.9459,10.9719,236800.0
2008-05-27 14:20:00,12.63,12.68,12.61,12.68,87700.0,10.9633,11.0067,10.9459,11.0067,87700.0
2008-05-27 14:25:00,12.67,12.7,12.67,12.68,38400.0,10.998,11.024,10.998,11.0067,38400.0
2008-05-27 14:30:00,12.67,12.68,12.67,12.68,22500.0,10.998,11.0067,10.998,11.0067,22500.0
2008-05-27 14:35:00,12.67,12.74,12.67,12.74,93500.0,10.998,11.0587,10.998,11.0587,93500.0
2008-05-27 14:40:00,12.73,12.79,12.73,12.79,121100.0,11.0501,11.1021,11.0501,11.1021,121100.0
2008-05-27 14:45:00,12.78,12.79,12.75,12.78,116000.0,11.0935,11.1021,11.0674,11.0935,116000.0
2008-05-27 14:50:00,12.77,12.78,12.76,12.76,68300.0,11.0848,11.0935,11.0761,11.0761,68300.0
2008-05-27 14:55:00,12.76,12.77,12.72,12.72,139200.0,11.0761,11.0848,11.0414,11.0414,139200.0
2008-05-27 15:00:00,12.71,12.72,12.67,12.68,142300.0,11.0327,11.0414,10.998,11.0067,142300.0
2008-05-27 15:05:00,12.67,12.68,12.65,12.66,127700.0,10.998,11.0067,10.9806,10.9893,127700.0
2008-05-27 15:10:00,12.65,12.66,12.62,12.63,128600.0,10.9806,10.9893,10.9546,10.9633,128600.0
2008-05-27 15:15:00,12.64,12.64,12.6,12.6,83800.0,10.9719,10.9719,10.9372,10.9372,83800.0
2008-05-27 15:20:00,12.6,12.63,12.6,12.61,233600.0,10.9372,10.9633,10.9372,10.9459,233600.0
2008-05-27 15:25:00,12.6,12.63,12.59,12.62,131200.0,10.9372,10.9633,10.9285,10.9546,131200.0
2008-05-27 15:30:00,12.63,12.65,12.62,12.64,126100.0,10.9633,10.9806,10.9546,10.9719,126100.0
2008-05-27 15:35:00,12.64,12.65,12.63,12.64,88800.0,10.9719,10.9806,10.9633,10.9719,88800.0
2008-05-27 15:40:00,12.63,12.64,12.6,12.62,160900.0,10.9633,10.9719,10.9372,10.9546,160900.0
2008-05-27 15:45:00,12.61,12.62,12.59,12.6,115900.0,10.9459,10.9546,10.9285,10.9372,115900.0
2008-05-27 15:50:00,12.59,12.63,12.59,12.62,201500.0,10.9285,10.9633,10.9285,10.9546,201500.0
2008-05-27 15:55:00,12.63,12.64,12.62,12.64,183300.0,10.9633,10.9719,10.9546,10.9719,183300.0
2008-05-28 09:30:00,12.89,12.89,12.7,12.75,112400.0,11.189,11.189,11.024,11.0674,112400.0
2008-05-28 09:35:00,12.75,12.96,12.74,12.93,233400.0,11.0674,11.2497,11.0587,11.2237,233400.0
2008-05-28 09:40:00,12.92,12.96,12.91,12.92,174000.0,11.215,11.2497,11.2063,11.215,174000.0
2008-05-28 09:45:00,12.92,12.94,12.8,12.8,143600.0,11.215,11.2324,11.1108,11.1108,143600.0
2008-05-28 09:50:00,12.8,12.83,12.72,12.73,235500.0,11.1108,11.1369,11.0414,11.0501,235500.0
2008-05-28 09:55:00,12.72,12.77,12.67,12.73,118900.0,11.0414,11.0848,10.998,11.0501,118900.0
2008-05-28 10:00:00,12.73,12.74,12.56,12.6,192600.0,11.0501,11.0587,10.9025,10.9372,192600.0
2008-05-28 10:05:00,12.6,12.61,12.55,12.58,186800.0,10.9372,10.9459,10.8938,10.9199,186800.0
2008-05-28 10:10:00,12.58,12.65,12.57,12.63,78600.0,10.9199,10.9806,10.9112,10.9633,78600.0
2008-05-28 10:15:00,12.64,12.71,12.61,12.61,98000.0,10.9719,11.0327,10.9459,10.9459,98000.0
2008-05-28 10:20:00,12.62,12.64,12.59,12.63,103300.0,10.9546,10.9719,10.9285,10.9633,103300.0
2008-05-28 10:25:00,12.63,12.69,12.61,12.69,117900.0,10.9633,11.0153,10.9459,11.0153,117900.0
2008-05-28 10:30:00,12.68,12.74,12.67,12.73,66100.0,11.0067,11.0587,10.998,11.0501,66100.0
2008-05-28 10:35:00,12.72,12.73,12.71,12.72,26400.0,11.0414,11.0501,11.0327,11.0414,26400.0
2008-05-28 10:40:00,12.72,12.74,12.71,12.73,48900.0,11.0414,11.0587,11.0327,11.0501,48900.0
2008-05-28 10:45:00,12.73,12.74,12.72,12.74,25100.0,11.0501,11.0587,11.0414,11.0587,25100.0
2008-05-28 10:50:00,12.74,12.76,12.71,12.72,79500.0,11.0587,11.0761,11.0327,11.0414,79500.0
2008-05-28 10:55:00,12.72,12.78,12.71,12.77,31200.0,11.0414,11.0935,11.0327,11.0848,31200.0
2008-05-28 11:00:00,12.77,12.78,12.68,12.68,63900.0,11.0848,11.0935,11.0067,11.0067,63900.0
2008-05-28 11:05:00,12.68,12.76,12.67,12.76,96400.0,11.0067,11.0761,10.998,11.0761,96400.0
2008-05-28 11:10:00,12.76,12.77,12.72,12.72,33700.0,11.0761,11.0848,11.0414,11.0414,33700.0
2008-05-28 11:15:00,12.72,12.75,12.72,12.73,40300.0,11.0414,11.0674,11.0414,11.0501,40300.0
2008-05-28 11:20:00,12.73,12.75,12.72,12.72,57300.0,11.0501,11.0674,11.0414,11.0414,57300.0
2008-05-28 11:25:00,12.72,12.74,12.72,12.74,43200.0,11.0414,11.0587,11.0414,11.0587,43200.0
2008-05-28 11:30:00,12.73,12.74,12.73,12.74,34100.0,11.0501,11.0587,11.0501,11.0587,34100.0
2008-05-28 11:35:00,12.74,12.75,12.73,12.74,34300.0,11.0587,11.0674,11.0501,11.0587,34300.0
2008-05-28 11:40:00,12.73,12.78,12.73,12.76,51500.0,11.0501,11.0935,11.0501,11.0761,51500.0
2008-05-28 11:45:00,12.76,12.77,12.75,12.76,63300.0,11.0761,11.0848,11.0674,11.0761,63300.0
2008-05-28 11:50:00,12.77,12.77,12.76,12.77,43300.0,11.0848,11.0848,11.0761,11.0848,43300.0
2008-05-28 11:55:00,12.77,12.77,12.75,12.75,73400.0,11.0848,11.0848,11.0674,11.0674,73400.0
2008-05-28 12:00:00,12.75,12.76,12.72,12.74,94600.0,11.0674,11.0761,11.0414,11.0587,94600.0
2008-05-28 12:05:00,12.74,12.75,12.72,12.73,120500.0,11.0587,11.0674,11.0414,11.0501,120500.0
2008-05-28 12:10:00,12.73,12.77,12.7,12.77,101100.0,11.0501,11.0848,11.024,11.0848,101100.0
2008-05-28 12:15:00,12.77,12.81,12.76,12.81,103000.0,11.0848,11.1195,11.0761,11.1195,103000.0
2008-05-28 12:20:00,12.8,12.81,12.79,12.79,85100.0,11.1108,11.1195,11.1021,11.1021,85100.0
2008-05-28 12:25:00,12.8,12.82,12.8,12.81,53100.0,11.1108,11.1282,11.1108,11.1195,53100.0
2008-05-28 12:30:00,12.81,12.81,12.78,12.79,117300.0,11.1195,11.1195,11.0935,11.1021,117300.0
2008-05-28 12:35:00,12.8,12.8,12.79,12.8,58200.0,11.1108,11.1108,11.1021,11.1108,58200.0
2008-05-28 12:40:00,12.79,12.8,12.78,12.79,42200.0,11.1021,11.1108,11.0935,11.1021,42200.0
2008-05-28 12:45:00,12.79,12.8,12.78,12.79,51100.0,11.1021,11.1108,11.0935,11.1021,51100.0
2008-05-28 12:50:00,12.79,12.8,12.77,12.8,113900.0,11.1021,11.1108,11.0848,11.1108,113900.0
2008-05-28 12:55:00,12.79,12.8,12.79,12.79,29700.0,11.1021,11.1108,11.1021,11.1021,29700.0
2008-05-28 13:00:00,12.79,12.8,12.78,12.78,19000.0,11.1021,11.1108,11.0935,11.0935,19000.0
2008-05-28 13:05:00,12.79,12.8,12.78,12.8,50400.0,11.1021,11.1108,11.0935,11.1108,50400.0
2008-05-28 13:10:00,12.79,12.82,12.79,12.81,42100.0,11.1021,11.1282,11.1021,11.1195,42100.0
2008-05-28 13:15:00,12.81,12.81,12.78,12.8,61300.0,11.1195,11.1195,11.0935,11.1108,61300.0
2008-05-28 13:20:00,12.8,12.81,12.78,12.78,37300.0,11.1108,11.1195,11.0935,11.0935,37300.0
2008-05-28 13:25:00,12.78,12.79,12.77,12.77,36400.0,11.0935,11.1021,11.0848,11.0848,36400.0
2008-05-28 13:30:00,12.77,12.78,12.72,12.73,64800.0,11.0848,11.0935,11.0414,11.0501,64800.0
2008-05-28 13:35:00,12.73,12.75,12.73,12.74,26700.0,11.0501,11.0674,11.0501,11.0587,26700.0
2008-05-28 13:40:00,12.74,12.74,12.71,12.71,68500.0,11.0587,11.0587,11.0327,11.0327,68500.0
2008-05-28 13:45:00,12.71,12.73,12.7,12.71,54400.0,11.0327,11.0501,11.024,11.0327,54400.0
2008-05-28 13:50:00,12.7,12.71,12.67,12.7,61100.0,11.024,11.0327,10.998,11.024,61100.0
2008-05-28 13:55:00,12.71,12.72,12.7,12.72,19400.0,11.0327,11.0414,11.024,11.0414,19400.0
2008-05-28 14:00:00,12.71,12.72,12.69,12.7,42400.0,11.0327,11.0414,11.0153,11.024,42400.0
2008-05-28 14:05:00,12.71,12.74,12.69,12.73,30900.0,11.0327,11.0587,11.0153,11.0501,30900.0
2008-05-28 14:10:00,12.73,12.74,12.72,12.73,25700.0,11.0501,11.0587,11.0414,11.0501,25700.0
2008-05-28 14:15:00,12.74,12.74,12.71,12.71,35100.0,11.0587,11.0587,11.0327,11.0327,35100.0
2008-05-28 14:20:00,12.72,12.72,12.68,12.71,96600.0,11.0414,11.0414,11.0067,11.0327,96600.0
2008-05-28 14:25:00,12.71,12.71,12.68,12.7,57100.0,11.0327,11.0327,11.0067,11.024,57100.0
2008-05-28 14:30:00,12.7,12.71,12.69,12.69,34100.0,11.024,11.0327,11.0153,11.0153,34100.0
2008-05-28 14:35:00,12.7,12.74,12.69,12.73,55500.0,11.024,11.0587,11.0153,11.0501,55500.0
2008-05-28 14:40:00,12.74,12.74,12.72,12.73,52400.0,11.0587,11.0587,11.0414,11.0501,52400.0
2008-05-28 14:45:00,12.73,12.75,12.72,12.73,53300.0,11.0501,11.0674,11.0414,11.0501,53300.0
2008-05-28 14:50:00,12.72,12.73,12.69,12.69,52500.0,11.0414,11.0501,11.0153,11.0153,52500.0
2008-05-28 14:55:00,12.7,12.7,12.68,12.69,53800.0,11.024,11.024,11.0067,11.0153,53800.0
2008-05-28 15:00:00,12.7,12.73,12.7,12.72,59700.0,11.024,11.0501,11.024,11.0414,59700.0
2008-05-28 15:05:00,12.72,12.73,12.71,12.71,58400.0,11.0414,11.0501,11.0327,11.0327,58400.0
2008-05-28 15:10:00,12.71,12.71,12.68,12.7,56700.0,11.0327,11.0327,11.0067,11.024,56700.0
2008-05-28 15:15:00,12.7,12.71,12.7,12.7,33200.0,11.024,11.0327,11.024,11.024,33200.0
2008-05-28 15:20:00,12.7,12.72,12.69,12.72,53500.0,11.024,11.0414,11.0153,11.0414,53500.0
2008-05-28 15:25:00,12.72,12.76,12.71,12.76,55400.0,11.0414,11.0761,11.0327,11.0761,55400.0
2008-05-28 15:30:00,12.75,12.77,12.75,12.77,52300.0,11.0674,11.0848,11.0674,11.0848,52300.0
2008-05-28 15:35:00,12.76,12.77,12.73,12.74,95100.0,11.0761,11.0848,11.0501,11.0587,95100.0
2008-05-28 15:40:00,12.73,12.73,12.7,12.72,114100.0,11.0501,11.0501,11.024,11.0414,114100.0
2008-05-28 15:45:00,12.72,12.75,12.7,12.74,154100.0,11.0414,11.0674,11.024,11.0587,154100.0
2008-05-28 15:50:00,12.74,12.76,12.73,12.76,138100.0,11.0587,11.0761,11.0501,11.0761,138100.0
2008-05-28 15:55:00,12.76,12.77,12.75,12.75,230600.0,11.0761,11.0848,11.0674,11.0674,230600.0
2008-05-29 09:30:00,12.75,12.86,12.75,12.78,75500.0,11.0674,11.1629,11.0674,11.0935,75500.0
2008-05-29 09:35:00,12.78,12.84,12.75,12.76,45300.0,11.0935,11.1455,11.0674,11.0761,45300.0
2008-05-29 09:40:00,12.77,12.85,12.75,12.76,56400.0,11.0848,11.1542,11.0674,11.0761,56400.0
2008-05-29 09:45:00,12.76,12.85,12.75,12.82,157100.0,11.0761,11.1542,11.0674,11.1282,157100.0
2008-05-29 09:50:00,12.82,12.86,12.78,12.82,83300.0,11.1282,11.1629,11.0935,11.1282,83300.0
2008-05-29 09:55:00,12.81,12.82,12.76,12.82,65500.0,11.1195,11.1282,11.0761,11.1282,65500.0
2008-05-29 10:00:00,12.82,12.84,12.78,12.8,89400.0,11.1282,11.1455,11.0935,11.1108,89400.0
2008-05-29 10:05:00,12.8,12.84,12.79,12.81,63500.0,11.1108,11.1455,11.1021,11.1195,63500.0
2008-05-29 10:10:00,12.82,12.83,12.78,12.8,57000.0,11.1282,11.1369,11.0935,11.1108,57000.0
2008-05-29 10:15:00,12.8,12.85,12.8,12.84,84500.0,11.1108,11.1542,11.1108,11.1455,84500.0
2008-05-29 10:20:00,12.83,12.9,12.83,12.9,55100.0,11.1369,11.1976,11.1369,11.1976,55100.0
2008-05-29 10:25:00,12.9,12.91,12.82,12.82,44500.0,11.1976,11.2063,11.1282,11.1282,44500.0
2008-05-29 10:30:00,12.82,12.82,12.69,12.76,229600.0,11.1282,11.1282,11.0153,11.0761,229600.0
2008-05-29 10:35:00,12.75,12.8,12.71,12.78,134000.0,11.0674,11.1108,11.0327,11.0935,134000.0
2008-05-29 10:40:00,12.78,12.79,12.74,12.77,107800.0,11.0935,11.1021,11.0587,11.0848,107800.0
2008-05-29 10:45:00,12.77,12.88,12.77,12.83,109300.0,11.0848,11.1803,11.0848,11.1369,109300.0
2008-05-29 10:50:00,12.84,12.87,12.78,12.87,122600.0,11.1455,11.1716,11.0935,11.1716,122600.0
2008-05-29 10:55:00,12.86,12.88,12.8,12.85,44900.0,11.1629,11.1803,11.1108,11.1542,44900.0
2008-05-29 11:00:00,12.84,12.87,12.79,12.82,47000.0,11.1455,11.1716,11.1021,11.1282,47000.0
2008-05-29 11:05:00,12.81,12.85,12.79,12.79,60000.0,11.1195,11.1542,11.1021,11.1021,60000.0
2008-05-29 11:10:00,12.8,12.86,12.8,12.84,76200.0,11.1108,11.1629,11.1108,11.1455,76200.0
2008-05-29 11:15:00,12.85,12.87,12.84,12.86,35900.0,11.1542,11.1716,11.1455,11.1629,35900.0
2008-05-29 11:20:00,12.87,12.87,12.82,12.83,44200.0,11.1716,11.1716,11.1282,11.1369,44200.0
2008-05-29 11:25:00,12.83,12.91,12.83,12.88,79800.0,11.1369,11.2063,11.1369,11.1803,79800.0
2008-05-29 11:30:00,12.88,12.94,12.88,12.92,73800.0,11.1803,11.2324,11.1803,11.215,73800.0
2008-05-29 11:35:00,12.92,12.97,12.92,12.95,87000.0,11.215,11.2584,11.215,11.241,87000.0
2008-05-29 11:40:00,12.96,12.98,12.94,12.98,51200.0,11.2497,11.2671,11.2324,11.2671,51200.0
2008-05-29 11:45:00,12.97,13.03,12.97,13.02,103800.0,11.2584,11.3105,11.2584,11.3018,103800.0
2008-05-29 11:50:00,13.02,13.08,13.02,13.07,103800.0,11.3018,11.3539,11.3018,11.3452,103800.0
2008-05-29 11:55:00,13.07,13.11,13.07,13.11,69700.0,11.3452,11.3799,11.3452,11.3799,69700.0
2008-05-29 12:00:00,13.1,13.11,13.03,13.03,41500.0,11.3712,11.3799,11.3105,11.3105,41500.0
2008-05-29 12:05:00,13.04,13.12,13.02,13.11,57200.0,11.3192,11.3886,11.3018,11.3799,57200.0
2008-05-29 12:10:00,13.11,13.11,13.08,13.09,70600.0,11.3799,11.3799,11.3539,11.3626,70600.0
2008-05-29 12:15:00,13.09,13.1,13.05,13.05,51900.0,11.3626,11.3712,11.3278,11.3278,51900.0
2008-05-29 12:20:00,13.05,13.06,13.03,13.05,55300.0,11.3278,11.3365,11.3105,11.3278,55300.0
2008-05-29 12:25:00,13.05,13.06,13.04,13.05,21700.0,11.3278,11.3365,11.3192,11.3278,21700.0
2008-05-29 12:30:00,13.05,13.06,13.04,13.06,36000.0,11.3278,11.3365,11.3192,11.3365,36000.0
2008-05-29 12:35:00,13.06,13.1,13.05,13.1,49600.0,11.3365,11.3712,11.3278,11.3712,49600.0
2008-05-29 12:40:00,13.1,13.16,13.09,13.14,69000.0,11.3712,11.4233,11.3626,11.406,69000.0
2008-05-29 12:45:00,13.14,13.16,13.11,13.11,55900.0,11.406,11.4233,11.3799,11.3799,55900.0
2008-05-29 12:50:00,13.12,13.12,13.1,13.1,24200.0,11.3886,11.3886,11.3712,11.3712,24200.0
2008-05-29 12:55:00,13.11,13.19,13.1,13.16,152000.0,11.3799,11.4494,11.3712,11.4233,152000.0
2008-05-29 13:00:00,13.15,13.2,13.15,13.2,60100.0,11.4146,11.458,11.4146,11.458,60100.0
2008-05-29 13:05:00,13.19,13.31,13.19,13.27,210700.0,11.4494,11.5535,11.4494,11.5188,210700.0
2008-05-29 13:10:00,13.26,13.26,13.23,13.25,49900.0,11.5101,11.5101,11.4841,11.5014,49900.0
2008-05-29 13:15:00,13.24,13.25,13.19,13.2,58300.0,11.4928,11.5014,11.4494,11.458,58300.0
2008-05-29 13:20:00,13.2,13.21,13.18,13.2,56000.0,11.458,11.4667,11.4407,11.458,56000.0
2008-05-29 13:25:00,13.21,13.21,13.15,13.16,48700.0,11.4667,11.4667,11.4146,11.4233,48700.0
2008-05-29 13:30:00,13.16,13.2,13.16,13.19,42100.0,11.4233,11.458,11.4233,11.4494,42100.0
2008-05-29 13:35:00,13.19,13.2,13.18,13.18,35100.0,11.4494,11.458,11.4407,11.4407,35100.0
2008-05-29 13:40:00,13.18,13.2,13.18,13.19,10800.0,11.4407,11.458,11.4407,11.4494,10800.0
2008-05-29 13:45:00,13.19,13.24,13.19,13.23,36000.0,11.4494,11.4928,11.4494,11.4841,36000.0
2008-05-29 13:50:00,13.22,13.23,13.21,13.21,10900.0,11.4754,11.4841,11.4667,11.4667,10900.0
2008-05-29 13:55:00,13.22,13.22,13.19,13.19,43200.0,11.4754,11.4754,11.4494,11.4494,43200.0
2008-05-29 14:00:00,13.2,13.2,13.19,13.19,30300.0,11.458,11.458,11.4494,11.4494,30300.0
2008-05-29 14:05:00,13.2,13.23,13.19,13.23,54000.0,11.458,11.4841,11.4494,11.4841,54000.0
2008-05-29 14:10:00,13.22,13.25,13.22,13.25,36600.0,11.4754,11.5014,11.4754,11.5014,36600.0
2008-05-29 14:15:00,13.25,13.27,13.24,13.27,36100.0,11.5014,11.5188,11.4928,11.5188,36100.0
2008-05-29 14:20:00,13.27,13.27,13.26,13.27,15500.0,11.5188,11.5188,11.5101,11.5188,15500.0
2008-05-29 14:25:00,13.27,13.27,13.26,13.27,20800.0,11.5188,11.5188,11.5101,11.5188,20800.0
2008-05-29 14:30:00,13.27,13.29,13.26,13.28,60700.0,11.5188,11.5362,11.5101,11.5275,60700.0
2008-05-29 14:35:00,13.28,13.29,13.2,13.21,113000.0,11.5275,11.5362,11.458,11.4667,113000.0
2008-05-29 14:40:00,13.21,13.22,13.19,13.21,59700.0,11.4667,11.4754,11.4494,11.4667,59700.0
2008-05-29 14:45:00,13.22,13.22,13.19,13.21,50900.0,11.4754,11.4754,11.4494,11.4667,50900.0
2008-05-29 14:50:00,13.21,13.24,13.21,13.22,103600.0,11.4667,11.4928,11.4667,11.4754,103600.0
2008-05-29 14:55:00,13.23,13.24,13.19,13.21,106800.0,11.4841,11.4928,11.4494,11.4667,106800.0
2008-05-29 15:00:00,13.22,13.22,13.16,13.19,122500.0,11.4754,11.4754,11.4233,11.4494,122500.0
2008-05-29 15:05:00,13.2,13.22,13.19,13.22,29800.0,11.458,11.4754,11.4494,11.4754,29800.0
2008-05-29 15:10:00,13.22,13.22,13.17,13.18,147700.0,11.4754,11.4754,11.432,11.4407,147700.0
2008-05-29 15:15:00,13.18,13.18,13.15,13.17,74300.0,11.4407,11.4407,11.4146,11.432,74300.0
2008-05-29 15:20:00,13.17,13.19,13.14,13.15,99400.0,11.432,11.4494,11.406,11.4146,99400.0
2008-05-29 15:25:00,13.15,13.16,13.11,13.11,59600.0,11.4146,11.4233,11.3799,11.3799,59600.0
2008-05-29 15:30:00,13.11,13.14,13.1,13.11,99100.0,11.3799,11.406,11.3712,11.3799,99100.0
2008-05-29 15:35:00,13.11,13.14,13.1,13.13,98600.0,11.3799,11.406,11.3712,11.3973,98600.0
2008-05-29 15:40:00,13.13,13.13,13.1,13.12,143900.0,11.3973,11.3973,11.3712,11.3886,143900.0
2008-05-29 15:45:00,13.12,13.14,13.11,13.14,70900.0,11.3886,11.406,11.3799,11.406,70900.0
2008-05-29 15:50:00,13.15,13.15,13.12,13.12,156800.0,11.4146,11.4146,11.3886,11.3886,156800.0
2008-05-29 15:55:00,13.12,13.21,13.12,13.19,281100.0,11.3886,11.4667,11.3886,11.4494,281100.0
2008-05-30 09:30:00,13.29,13.29,13.08,13.12,111200.0,11.5362,11.5362,11.3539,11.3886,111200.0
2008-05-30 09:35:00,13.12,13.14,13.01,13.04,86900.0,11.3886,11.406,11.2931,11.3192,86900.0
2008-05-30 09:40:00,13.04,13.05,13.0,13.01,51000.0,11.3192,11.3278,11.2844,11.2931,51000.0
2008-05-30 09:45:00,13.01,13.1,13.01,13.09,69500.0,11.2931,11.3712,11.2931,11.3626,69500.0
2008-05-30 09:50:00,13.09,13.15,13.03,13.12,118700.0,11.3626,11.4146,11.3105,11.3886,118700.0
2008-05-30 09:55:00,13.12,13.13,13.09,13.09,63600.0,11.3886,11.3973,11.3626,11.3626,63600.0
2008-05-30 10:00:00,13.09,13.13,13.09,13.13,66000.0,11.3626,11.3973,11.3626,11.3973,66000.0
2008-05-30 10:05:00,13.12,13.14,13.1,13.12,107000.0,11.3886,11.406,11.3712,11.3886,107000.0
2008-05-30 10:10:00,13.12,13.13,13.08,13.13,54400.0,11.3886,11.3973,11.3539,11.3973,54400.0
2008-05-30 10:15:00,13.12,13.14,13.12,13.14,68600.0,11.3886,11.406,11.3886,11.406,68600.0
2008-05-30 10:20:00,13.13,13.16,13.12,13.16,105100.0,11.3973,11.4233,11.3886,11.4233,105100.0
2008-05-30 10:25:00,13.16,13.2,13.15,13.19,113200.0,11.4233,11.458,11.4146,11.4494,113200.0
2008-05-30 10:30:00,13.19,13.19,13.14,13.15,91100.0,11.4494,11.4494,11.406,11.4146,91100.0
2008-05-30 10:35:00,13.14,13.15,13.14,13.15,36100.0,11.406,11.4146,11.406,11.4146,36100.0
2008-05-30 10:40:00,13.15,13.19,13.15,13.16,119800.0,11.4146,11.4494,11.4146,11.4233,119800.0
2008-05-30 10:45:00,13.16,13.18,13.14,13.16,57600.0,11.4233,11.4407,11.406,11.4233,57600.0
2008-05-30 10:50:00,13.15,13.15,13.12,13.12,31600.0,11.4146,11.4146,11.3886,11.3886,31600.0
2008-05-30 10:55:00,13.12,13.14,13.12,13.13,45100.0,11.3886,11.406,11.3886,11.3973,45100.0
2008-05-30 11:00:00,13.13,13.13,13.09,13.11,71600.0,11.3973,11.3973,11.3626,11.3799,71600.0
2008-05-30 11:05:00,13.11,13.13,13.07,13.07,80500.0,11.3799,11.3973,11.3452,11.3452,80500.0
2008-05-30 11:10:00,13.07,13.09,13.04,13.04,128500.0,11.3452,11.3626,11.3192,11.3192,128500.0
2008-05-30 11:15:00,13.04,13.05,13.01,13.01,58100.0,11.3192,11.3278,11.2931,11.2931,58100.0
2008-05-30 11:20:00,13.02,13.1,13.02,13.07,194400.0,11.3018,11.3712,11.3018,11.3452,194400.0
2008-05-30 11:25:00,13.07,13.07,13.05,13.06,36000.0,11.3452,11.3452,11.3278,11.3365,36000.0
2008-05-30 11:30:00,13.06,13.06,13.05,13.06,10600.0,11.3365,11.3365,11.3278,11.3365,10600.0
2008-05-30 11:35:00,13.06,13.06,13.03,13.03,41300.0,11.3365,11.3365,11.3105,11.3105,41300.0
2008-05-30 11:40:00,13.03,13.05,13.02,13.05,62400.0,11.3105,11.3278,11.3018,11.3278,62400.0
2008-05-30 11:45:00,13.05,13.05,13.01,13.01,35300.0,11.3278,11.3278,11.2931,11.2931,35300.0
2008-05-30 11:50:00,13.02,13.05,13.01,13.04,45400.0,11.3018,11.3278,11.2931,11.3192,45400.0
2008-05-30 11:55:00,13.04,13.04,13.03,13.04,21100.0,11.3192,11.3192,11.3105,11.3192,21100.0
2008-05-30 12:00:00,13.03,13.04,13.0,13.0,50000.0,11.3105,11.3192,11.2844,11.2844,50000.0
2008-05-30 12:05:00,13.01,13.02,13.0,13.01,98900.0,11.2931,11.3018,11.2844,11.2931,98900.0
2008-05-30 12:10:00,13.01,13.02,12.99,12.99,47400.0,11.2931,11.3018,11.2758,11.2758,47400.0
2008-05-30 12:15:00,12.99,13.01,12.98,13.0,29600.0,11.2758,11.2931,11.2671,11.2844,29600.0
2008-05-30 12:20:00,13.0,13.01,12.99,13.0,39800.0,11.2844,11.2931,11.2758,11.2844,39800.0
2008-05-30 12:25:00,13.0,13.01,12.99,13.0,32800.0,11.2844,11.2931,11.2758,11.2844,32800.0
2008-05-30 12:30:00,13.0,13.0,12.99,13.0,13700.0,11.2844,11.2844,11.2758,11.2844,13700.0
2008-05-30 12:35:00,13.0,13.0,12.99,13.0,62000.0,11.2844,11.2844,11.2758,11.2844,62000.0
2008-05-30 12:40:00,13.01,13.02,13.0,13.01,39200.0,11.2931,11.3018,11.2844,11.2931,39200.0
2008-05-30 12:45:00,13.0,13.01,13.0,13.01,20000.0,11.2844,11.2931,11.2844,11.2931,20000.0
2008-05-30 12:50:00,13.01,13.02,13.0,13.0,76500.0,11.2931,11.3018,11.2844,11.2844,76500.0
2008-05-30 12:55:00,13.01,13.01,13.0,13.0,41100.0,11.2931,11.2931,11.2844,11.2844,41100.0
2008-05-30 13:00:00,13.0,13.01,13.0,13.01,7400.0,11.2844,11.2931,11.2844,11.2931,7400.0
2008-05-30 13:05:00,13.01,13.01,13.0,13.01,22900.0,11.2931,11.2931,11.2844,11.2931,22900.0
2008-05-30 13:10:00,13.01,13.01,12.99,12.99,62200.0,11.2931,11.2931,11.2758,11.2758,62200.0
2008-05-30 13:15:00,12.99,13.0,12.97,12.98,63100.0,11.2758,11.2844,11.2584,11.2671,63100.0
2008-05-30 13:20:00,12.98,12.98,12.97,12.98,58400.0,11.2671,11.2671,11.2584,11.2671,58400.0
2008-05-30 13:25:00,12.98,12.98,12.97,12.98,31500.0,11.2671,11.2671,11.2584,11.2671,31500.0
2008-05-30 13:30:00,12.98,12.98,12.97,12.98,23900.0,11.2671,11.2671,11.2584,11.2671,23900.0
2008-05-30 13:35:00,12.98,12.98,12.97,12.98,104100.0,11.2671,11.2671,11.2584,11.2671,104100.0
2008-05-30 13:40:00,12.98,12.98,12.97,12.98,21200.0,11.2671,11.2671,11.2584,11.2671,21200.0
2008-05-30 13:45:00,12.97,12.98,12.95,12.97,83500.0,11.2584,11.2671,11.241,11.2584,83500.0
2008-05-30 13:50:00,12.98,12.98,12.97,12.98,25100.0,11.2671,11.2671,11.2584,11.2671,25100.0
2008-05-30 13:55:00,12.98,12.98,12.97,12.98,92500.0,11.2671,11.2671,11.2584,11.2671,92500.0
2008-05-30 14:00:00,12.97,12.98,12.95,12.97,117400.0,11.2584,11.2671,11.241,11.2584,117400.0
2008-05-30 14:05:00,12.97,12.99,12.95,12.99,114200.0,11.2584,11.2758,11.241,11.2758,114200.0
2008-05-30 14:10:00,12.99,13.01,12.99,13.01,102400.0,11.2758,11.2931,11.2758,11.2931,102400.0
2008-05-30 14:15:00,13.0,13.01,13.0,13.0,25100.0,11.2844,11.2931,11.2844,11.2844,25100.0
2008-05-30 14:20:00,13.0,13.01,13.0,13.01,40000.0,11.2844,11.2931,11.2844,11.2931,40000.0
2008-05-30 14:25:00,13.01,13.02,13.0,13.01,41000.0,11.2931,11.3018,11.2844,11.2931,41000.0
2008-05-30 14:30:00,13.02,13.02,13.01,13.02,25900.0,11.3018,11.3018,11.2931,11.3018,25900.0
2008-05-30 14:35:00,13.01,13.03,13.01,13.02,41300.0,11.2931,11.3105,11.2931,11.3018,41300.0
2008-05-30 14:40:00,13.03,13.05,13.02,13.05,32200.0,11.3105,11.3278,11.3018,11.3278,32200.0
2008-05-30 14:45:00,13.04,13.05,13.03,13.03,55000.0,11.3192,11.3278,11.3105,11.3105,55000.0
2008-05-30 14:50:00,13.03,13.04,13.03,13.03,36400.0,11.3105,11.3192,11.3105,11.3105,36400.0
2008-05-30 14:55:00,13.04,13.07,13.04,13.06,60000.0,11.3192,11.3452,11.3192,11.3365,60000.0
2008-05-30 15:00:00,13.07,13.1,13.06,13.1,63800.0,11.3452,11.3712,11.3365,11.3712,63800.0
2008-05-30 15:05:00,13.1,13.1,13.07,13.08,88100.0,11.3712,11.3712,11.3452,11.3539,88100.0
2008-05-30 15:10:00,13.07,13.08,13.06,13.06,54000.0,11.3452,11.3539,11.3365,11.3365,54000.0
2008-05-30 15:15:00,13.07,13.08,13.06,13.07,91900.0,11.3452,11.3539,11.3365,11.3452,91900.0
2008-05-30 15:20:00,13.08,13.08,13.07,13.07,34100.0,11.3539,11.3539,11.3452,11.3452,34100.0
2008-05-30 15:25:00,13.07,13.1,13.07,13.09,74500.0,11.3452,11.3712,11.3452,11.3626,74500.0
2008-05-30 15:30:00,13.09,13.1,13.08,13.08,169500.0,11.3626,11.3712,11.3539,11.3539,169500.0
2008-05-30 15:35:00,13.09,13.09,13.08,13.08,32800.0,11.3626,11.3626,11.3539,11.3539,32800.0
2008-05-30 15:40:00,13.09,13.09,13.08,13.08,51600.0,11.3626,11.3626,11.3539,11.3539,51600.0
2008-05-30 15:45:00,13.09,13.1,13.07,13.1,153300.0,11.3626,11.3712,11.3452,11.3712,153300.0
2008-05-30 15:50:00,13.09,13.1,13.08,13.08,122300.0,11.3626,11.3712,11.3539,11.3539,122300.0
2008-05-30 15:55:00,13.08,13.09,13.02,13.05,304000.0,11.3539,11.3626,11.3018,11.3278,304000.0
2008-06-02 09:30:00,13.08,13.14,13.07,13.07,79400.0,11.3539,11.406,11.3452,11.3452,79400.0
2008-06-02 09:35:00,13.09,13.1,12.97,13.01,104700.0,11.3626,11.3712,11.2584,11.2931,104700.0
2008-06-02 09:40:00,13.02,13.03,12.96,12.98,37100.0,11.3018,11.3105,11.2497,11.2671,37100.0
2008-06-02 09:45:00,12.97,13.01,12.95,13.0,74800.0,11.2584,11.2931,11.241,11.2844,74800.0
2008-06-02 09:50:00,13.01,13.02,12.97,12.99,58300.0,11.2931,11.3018,11.2584,11.2758,58300.0
2008-06-02 09:55:00,12.99,12.99,12.96,12.97,73100.0,11.2758,11.2758,11.2497,11.2584,73100.0
2008-06-02 10:00:00,12.98,13.02,12.95,13.0,73000.0,11.2671,11.3018,11.241,11.2844,73000.0
2008-06-02 10:05:00,13.0,13.01,12.99,13.0,60800.0,11.2844,11.2931,11.2758,11.2844,60800.0
2008-06-02 10:10:00,13.0,13.03,12.98,12.98,64500.0,11.2844,11.3105,11.2671,11.2671,64500.0
2008-06-02 10:15:00,12.99,13.0,12.95,12.98,94800.0,11.2758,11.2844,11.241,11.2671,94800.0
2008-06-02 10:20:00,12.98,12.99,12.96,12.96,82600.0,11.2671,11.2758,11.2497,11.2497,82600.0
2008-06-02 10:25:00,12.97,12.99,12.96,12.99,66600.0,11.2584,11.2758,11.2497,11.2758,66600.0
2008-06-02 10:30:00,12.98,12.98,12.95,12.95,97500.0,11.2671,11.2671,11.241,11.241,97500.0
2008-06-02 10:35:00,12.95,12.97,12.94,12.95,108900.0,11.241,11.2584,11.2324,11.241,108900.0
2008-06-02 10:40:00,12.96,12.96,12.93,12.94,134600.0,11.2497,11.2497,11.2237,11.2324,134600.0
2008-06-02 10:45:00,12.94,12.95,12.94,12.95,99500.0,11.2324,11.241,11.2324,11.241,99500.0
2008-06-02 10:50:00,12.94,12.98,12.94,12.98,82200.0,11.2324,11.2671,11.2324,11.2671,82200.0
2008-06-02 10:55:00,12.98,12.98,12.96,12.97,30100.0,11.2671,11.2671,11.2497,11.2584,30100.0
2008-06-02 11:00:00,12.96,12.97,12.91,12.91,104700.0,11.2497,11.2584,11.2063,11.2063,104700.0
2008-06-02 11:05:00,12.91,12.92,12.89,12.9,88800.0,11.2063,11.215,11.189,11.1976,88800.0
2008-06-02 11:10:00,12.9,12.93,12.89,12.91,63400.0,11.1976,11.2237,11.189,11.2063,63400.0
2008-06-02 11:15:00,12.91,12.95,12.9,12.94,174900.0,11.2063,11.241,11.1976,11.2324,174900.0
2008-06-02 11:20:00,12.94,12.97,12.9,12.91,142300.0,11.2324,11.2584,11.1976,11.2063,142300.0
2008-06-02 11:25:00,12.9,12.91,12.9,12.9,32500.0,11.1976,11.2063,11.1976,11.1976,32500.0
2008-06-02 11:30:00,12.9,12.93,12.9,12.92,62400.0,11.1976,11.2237,11.1976,11.215,62400.0
2008-06-02 11:35:00,12.91,12.91,12.9,12.9,38300.0,11.2063,11.2063,11.1976,11.1976,38300.0
2008-06-02 11:40:00,12.91,12.91,12.9,12.91,76500.0,11.2063,11.2063,11.1976,11.2063,76500.0
2008-06-02 11:45:00,12.91,12.96,12.9,12.93,136900.0,11.2063,11.2497,11.1976,11.2237,136900.0
2008-06-02 11:50:00,12.93,12.93,12.9,12.91,45500.0,11.2237,11.2237,11.1976,11.2063,45500.0
2008-06-02 11:55:00,12.9,12.93,12.87,12.89,101100.0,11.1976,11.2237,11.1716,11.189,101100.0
2008-06-02 12:00:00,12.89,12.91,12.87,12.9,72300.0,11.189,11.2063,11.1716,11.1976,72300.0
2008-06-02 12:05:00,12.9,12.92,12.89,12.92,17600.0,11.1976,11.215,11.189,11.215,17600.0
2008-06-02 12:10:00,12.91,12.93,12.89,12.89,71100.0,11.2063,11.2237,11.189,11.189,71100.0
2008-06-02 12:15:00,12.89,12.89,12.87,12.87,39500.0,11.189,11.189,11.1716,11.1716,39500.0
2008-06-02 12:20:00,12.86,12.87,12.85,12.87,36800.0,11.1629,11.1716,11.1542,11.1716,36800.0
2008-06-02 12:25:00,12.87,12.87,12.85,12.85,10700.0,11.1716,11.1716,11.1542,11.1542,10700.0
2008-06-02 12:30:00,12.85,12.86,12.85,12.85,55100.0,11.1542,11.1629,11.1542,11.1542,55100.0
2008-06-02 12:35:00,12.85,12.86,12.84,12.84,94300.0,11.1542,11.1629,11.1455,11.1455,94300.0
2008-06-02 12:40:00,12.85,12.85,12.83,12.85,84600.0,11.1542,11.1542,11.1369,11.1542,84600.0
2008-06-02 12:45:00,12.84,12.87,12.82,12.82,73800.0,11.1455,11.1716,11.1282,11.1282,73800.0
2008-06-02 12:50:00,12.82,12.83,12.82,12.82,13500.0,11.1282,11.1369,11.1282,11.1282,13500.0
2008-06-02 12:55:00,12.82,12.85,12.82,12.82,40500.0,11.1282,11.1542,11.1282,11.1282,40500.0
2008-06-02 13:00:00,12.82,12.86,12.82,12.86,30900.0,11.1282,11.1629,11.1282,11.1629,30900.0
2008-06-02 13:05:00,12.86,12.86,12.83,12.84,30800.0,11.1629,11.1629,11.1369,11.1455,30800.0
2008-06-02 13:10:00,12.85,12.92,12.85,12.91,61900.0,11.1542,11.215,11.1542,11.2063,61900.0
2008-06-02 13:15:00,12.91,12.91,12.88,12.89,16800.0,11.2063,11.2063,11.1803,11.189,16800.0
2008-06-02 13:20:00,12.89,12.91,12.87,12.89,83900.0,11.189,11.2063,11.1716,11.189,83900.0
2008-06-02 13:25:00,12.89,12.94,12.89,12.94,157200.0,11.189,11.2324,11.189,11.2324,157200.0
2008-06-02 13:30:00,12.94,12.94,12.91,12.91,21100.0,11.2324,11.2324,11.2063,11.2063,21100.0
2008-06-02 13:35:00,12.91,12.92,12.91,12.91,5500.0,11.2063,11.215,11.2063,11.2063,5500.0
2008-06-02 13:40:00,12.91,12.93,12.9,12.92,41400.0,11.2063,11.2237,11.1976,11.215,41400.0
2008-06-02 13:45:00,12.91,12.93,12.91,12.92,44900.0,11.2063,11.2237,11.2063,11.215,44900.0
2008-06-02 13:50:00,12.92,12.93,12.91,12.92,21200.0,11.215,11.2237,11.2063,11.215,21200.0
2008-06-02 13:55:00,12.93,12.93,12.91,12.93,18100.0,11.2237,11.2237,11.2063,11.2237,18100.0
2008-06-02 14:00:00,12.93,12.94,12.91,12.91,41200.0,11.2237,11.2324,11.2063,11.2063,41200.0
2008-06-02 14:05:00,12.91,12.95,12.89,12.94,122500.0,11.2063,11.241,11.189,11.2324,122500.0
2008-06-02 14:10:00,12.95,12.97,12.92,12.96,49400.0,11.241,11.2584,11.215,11.2497,49400.0
2008-06-02 14:15:00,12.97,12.99,12.96,12.98,50100.0,11.2584,11.2758,11.2497,11.2671,50100.0
2008-06-02 14:20:00,12.98,13.0,12.96,12.96,82000.0,11.2671,11.2844,11.2497,11.2497,82000.0
2008-06-02 14:25:00,12.96,13.0,12.96,12.99,62300.0,11.2497,11.2844,11.2497,11.2758,62300.0
2008-06-02 14:30:00,13.0,13.0,12.98,12.98,72000.0,11.2844,11.2844,11.2671,11.2671,72000.0
2008-06-02 14:35:00,12.99,13.01,12.98,12.99,50800.0,11.2758,11.2931,11.2671,11.2758,50800.0
2008-06-02 14:40:00,12.99,13.0,12.98,12.98,60100.0,11.2758,11.2844,11.2671,11.2671,60100.0
2008-06-02 14:45:00,12.97,12.98,12.97,12.98,38600.0,11.2584,11.2671,11.2584,11.2671,38600.0
2008-06-02 14:50:00,12.98,13.0,12.97,12.99,50800.0,11.2671,11.2844,11.2584,11.2758,50800.0
2008-06-02 14:55:00,12.99,13.04,12.99,13.0,70800.0,11.2758,11.3192,11.2758,11.2844,70800.0
2008-06-02 15:00:00,13.0,13.01,12.99,12.99,36600.0,11.2844,11.2931,11.2758,11.2758,36600.0
2008-06-02 15:05:00,12.99,13.0,12.98,12.98,31700.0,11.2758,11.2844,11.2671,11.2671,31700.0
2008-06-02 15:10:00,12.98,13.0,12.98,12.98,54700.0,11.2671,11.2844,11.2671,11.2671,54700.0
2008-06-02 15:15:00,12.99,13.0,12.96,12.99,91400.0,11.2758,11.2844,11.2497,11.2758,91400.0
2008-06-02 15:20:00,12.99,13.01,12.98,13.0,91600.0,11.2758,11.2931,11.2671,11.2844,91600.0
2008-06-02 15:25:00,13.01,13.04,13.0,13.01,116400.0,11.2931,11.3192,11.2844,11.2931,116400.0
2008-06-02 15:30:00,13.02,13.02,13.01,13.01,20200.0,11.3018,11.3018,11.2931,11.2931,20200.0
2008-06-02 15:35:00,13.01,13.01,12.99,12.99,59600.0,11.2931,11.2931,11.2758,11.2758,59600.0
2008-06-02 15:40:00,12.99,13.0,12.99,12.99,44200.0,11.2758,11.2844,11.2758,11.2758,44200.0
2008-06-02 15:45:00,12.99,13.0,12.99,12.99,41100.0,11.2758,11.2844,11.2758,11.2758,41100.0
2008-06-02 15:50:00,12.99,13.01,12.99,13.0,205200.0,11.2758,11.2931,11.2758,11.2844,205200.0
2008-06-02 15:55:00,12.99,13.0,12.93,12.99,575200.0,11.2758,11.2844,11.2237,11.2758,575200.0
2008-06-03 09:30:00,13.01,13.2,13.01,13.19,149700.0,11.2931,11.458,11.2931,11.4494,149700.0
2008-06-03 09:35:00,13.17,13.25,13.17,13.2,157200.0,11.432,11.5014,11.432,11.458,157200.0
2008-06-03 09:40:00,13.2,13.26,13.17,13.26,119200.0,11.458,11.5101,11.432,11.5101,119200.0
2008-06-03 09:45:00,13.26,13.29,13.2,13.23,144200.0,11.5101,11.5362,11.458,11.4841,144200.0
2008-06-03 09:50:00,13.24,13.24,13.21,13.21,83800.0,11.4928,11.4928,11.4667,11.4667,83800.0
2008-06-03 09:55:00,13.21,13.25,13.18,13.24,107800.0,11.4667,11.5014,11.4407,11.4928,107800.0
2008-06-03 10:00:00,13.24,13.35,13.23,13.35,121400.0,11.4928,11.5882,11.4841,11.5882,121400.0
2008-06-03 10:05:00,13.35,13.37,13.32,13.36,130700.0,11.5882,11.6056,11.5622,11.5969,130700.0
2008-06-03 10:10:00,13.35,13.4,13.35,13.39,136300.0,11.5882,11.6316,11.5882,11.623,136300.0
2008-06-03 10:15:00,13.4,13.42,13.39,13.41,75500.0,11.6316,11.649,11.623,11.6403,75500.0
2008-06-03 10:20:00,13.41,13.41,13.36,13.4,175600.0,11.6403,11.6403,11.5969,11.6316,175600.0
2008-06-03 10:25:00,13.4,13.42,13.4,13.42,123900.0,11.6316,11.649,11.6316,11.649,123900.0
2008-06-03 10:30:00,13.41,13.44,13.41,13.43,89600.0,11.6403,11.6664,11.6403,11.6577,89600.0
2008-06-03 10:35:00,13.44,13.45,13.41,13.45,164500.0,11.6664,11.675,11.6403,11.675,164500.0
2008-06-03 10:40:00,13.44,13.51,13.43,13.5,361600.0,11.6664,11.7271,11.6577,11.7185,361600.0
2008-06-03 10:45:00,13.5,13.56,13.49,13.55,319500.0,11.7185,11.7705,11.7098,11.7619,319500.0
2008-06-03 10:50:00,13.56,13.58,13.5,13.5,287600.0,11.7705,11.7879,11.7185,11.7185,287600.0
2008-06-03 10:55:00,13.5,13.52,13.45,13.5,149800.0,11.7185,11.7358,11.675,11.7185,149800.0
2008-06-03 11:00:00,13.49,13.53,13.42,13.42,233900.0,11.7098,11.7445,11.649,11.649,233900.0
2008-06-03 11:05:00,13.42,13.47,13.42,13.44,162500.0,11.649,11.6924,11.649,11.6664,162500.0
2008-06-03 11:10:00,13.44,13.45,13.4,13.44,111700.0,11.6664,11.675,11.6316,11.6664,111700.0
2008-06-03 11:15:00,13.43,13.46,13.42,13.45,142400.0,11.6577,11.6837,11.649,11.675,142400.0
2008-06-03 11:20:00,13.45,13.48,13.43,13.47,123700.0,11.675,11.7011,11.6577,11.6924,123700.0
2008-06-03 11:25:00,13.47,13.48,13.43,13.45,70800.0,11.6924,11.7011,11.6577,11.675,70800.0
2008-06-03 11:30:00,13.45,13.45,13.4,13.4,70300.0,11.675,11.675,11.6316,11.6316,70300.0
2008-06-03 11:35:00,13.4,13.42,13.4,13.42,27100.0,11.6316,11.649,11.6316,11.649,27100.0
2008-06-03 11:40:00,13.42,13.44,13.42,13.43,56300.0,11.649,11.6664,11.649,11.6577,56300.0
2008-06-03 11:45:00,13.44,13.47,13.43,13.47,73100.0,11.6664,11.6924,11.6577,11.6924,73100.0
2008-06-03 11:50:00,13.47,13.5,13.46,13.49,81600.0,11.6924,11.7185,11.6837,11.7098,81600.0
2008-06-03 11:55:00,13.49,13.54,13.49,13.54,66200.0,11.7098,11.7532,11.7098,11.7532,66200.0
2008-06-03 12:00:00,13.54,13.54,13.48,13.53,133000.0,11.7532,11.7532,11.7011,11.7445,133000.0
2008-06-03 12:05:00,13.54,13.54,13.51,13.51,91300.0,11.7532,11.7532,11.7271,11.7271,91300.0
2008-06-03 12:10:00,13.52,13.59,13.51,13.56,188000.0,11.7358,11.7966,11.7271,11.7705,188000.0
2008-06-03 12:15:00,13.56,13.6,13.55,13.59,233600.0,11.7705,11.8053,11.7619,11.7966,233600.0
2008-06-03 12:20:00,13.59,13.59,13.56,13.57,55800.0,11.7966,11.7966,11.7705,11.7792,55800.0
2008-06-03 12:25:00,13.56,13.56,13.54,13.56,76700.0,11.7705,11.7705,11.7532,11.7705,76700.0
2008-06-03 12:30:00,13.56,13.61,13.52,13.61,270900.0,11.7705,11.8139,11.7358,11.8139,270900.0
2008-06-03 12:35:00,13.62,13.71,13.6,13.69,350700.0,11.8226,11.9007,11.8053,11.8834,350700.0
2008-06-03 12:40:00,13.7,13.72,13.69,13.71,230400.0,11.8921,11.9094,11.8834,11.9007,230400.0
2008-06-03 12:45:00,13.71,13.75,13.7,13.74,274700.0,11.9007,11.9355,11.8921,11.9268,274700.0
2008-06-03 12:50:00,13.74,13.75,13.72,13.72,51800.0,11.9268,11.9355,11.9094,11.9094,51800.0
2008-06-03 12:55:00,13.72,13.72,13.69,13.7,138400.0,11.9094,11.9094,11.8834,11.8921,138400.0
2008-06-03 13:00:00,13.7,13.72,13.7,13.7,65300.0,11.8921,11.9094,11.8921,11.8921,65300.0
2008-06-03 13:05:00,13.71,13.73,13.7,13.72,135300.0,11.9007,11.9181,11.8921,11.9094,135300.0
2008-06-03 13:10:00,13.72,13.74,13.7,13.71,261300.0,11.9094,11.9268,11.8921,11.9007,261300.0
2008-06-03 13:15:00,13.71,13.74,13.65,13.74,232000.0,11.9007,11.9268,11.8487,11.9268,232000.0
2008-06-03 13:20:00,13.74,13.75,13.73,13.74,85500.0,11.9268,11.9355,11.9181,11.9268,85500.0
2008-06-03 13:25:00,13.75,13.75,13.72,13.73,111800.0,11.9355,11.9355,11.9094,11.9181,111800.0
2008-06-03 13:30:00,13.74,13.76,13.68,13.76,376200.0,11.9268,11.9441,11.8747,11.9441,376200.0
2008-06-03 13:35:00,13.76,13.82,13.75,13.78,407900.0,11.9441,11.9962,11.9355,11.9615,407900.0
2008-06-03 13:40:00,13.77,13.82,13.76,13.81,139600.0,11.9528,11.9962,11.9441,11.9875,139600.0
2008-06-03 13:45:00,13.81,13.81,13.73,13.74,101500.0,11.9875,11.9875,11.9181,11.9268,101500.0
2008-06-03 13:50:00,13.73,13.76,13.71,13.76,135300.0,11.9181,11.9441,11.9007,11.9441,135300.0
2008-06-03 13:55:00,13.75,13.76,13.6,13.66,511800.0,11.9355,11.9441,11.8053,11.8573,511800.0
2008-06-03 14:00:00,13.66,13.7,13.62,13.7,139400.0,11.8573,11.8921,11.8226,11.8921,139400.0
2008-06-03 14:05:00,13.69,13.7,13.65,13.69,168500.0,11.8834,11.8921,11.8487,11.8834,168500.0
2008-06-03 14:10:00,13.69,13.74,13.69,13.72,155600.0,11.8834,11.9268,11.8834,11.9094,155600.0
2008-06-03 14:15:00,13.72,13.73,13.67,13.67,181100.0,11.9094,11.9181,11.866,11.866,181100.0
2008-06-03 14:20:00,13.67,13.68,13.63,13.64,197300.0,11.866,11.8747,11.8313,11.84,197300.0
2008-06-03 14:25:00,13.65,13.66,13.62,13.65,156500.0,11.8487,11.8573,11.8226,11.8487,156500.0
2008-06-03 14:30:00,13.65,13.67,13.64,13.65,223000.0,11.8487,11.866,11.84,11.8487,223000.0
2008-06-03 14:35:00,13.64,13.66,13.64,13.65,124500.0,11.84,11.8573,11.84,11.8487,124500.0
2008-06-03 14:40:00,13.64,13.66,13.64,13.65,87500.0,11.84,11.8573,11.84,11.8487,87500.0
2008-06-03 14:45:00,13.65,13.68,13.62,13.63,93900.0,11.8487,11.8747,11.8226,11.8313,93900.0
2008-06-03 14:50:00,13.63,13.65,13.61,13.61,147600.0,11.8313,11.8487,11.8139,11.8139,147600.0
2008-06-03 14:55:00,13.61,13.63,13.6,13.63,181900.0,11.8139,11.8313,11.8053,11.8313,181900.0
2008-06-03 15:00:00,13.62,13.69,13.61,13.65,433300.0,11.8226,11.8834,11.8139,11.8487,433300.0
2008-06-03 15:05:00,13.65,13.68,13.63,13.67,216700.0,11.8487,11.8747,11.8313,11.866,216700.0
2008-06-03 15:10:00,13.66,13.66,13.62,13.63,290100.0,11.8573,11.8573,11.8226,11.8313,290100.0
2008-06-03 15:15:00,13.63,13.63,13.56,13.58,163300.0,11.8313,11.8313,11.7705,11.7879,163300.0
2008-06-03 15:20:00,13.58,13.65,13.56,13.61,475900.0,11.7879,11.8487,11.7705,11.8139,475900.0
2008-06-03 15:25:00,13.6,13.62,13.59,13.59,290800.0,11.8053,11.8226,11.7966,11.7966,290800.0
2008-06-03 15:30:00,13.59,13.61,13.54,13.6,400000.0,11.7966,11.8139,11.7532,11.8053,400000.0
2008-06-03 15:35:00,13.59,13.62,13.59,13.61,286200.0,11.7966,11.8226,11.7966,11.8139,286200.0
2008-06-03 15:40:00,13.61,13.62,13.57,13.57,357100.0,11.8139,11.8226,11.7792,11.7792,357100.0
2008-06-03 15:45:00,13.57,13.58,13.54,13.55,493600.0,11.7792,11.7879,11.7532,11.7619,493600.0
2008-06-03 15:50:00,13.55,13.59,13.51,13.52,687500.0,11.7619,11.7966,11.7271,11.7358,687500.0
2008-06-03 15:55:00,13.51,13.56,13.46,13.48,1065500.0,11.7271,11.7705,11.6837,11.7011,1065500.0
2008-06-04 09:30:00,13.45,13.52,13.42,13.48,364400.0,11.675,11.7358,11.649,11.7011,364400.0
2008-06-04 09:35:00,13.48,13.72,13.48,13.64,222300.0,11.7011,11.9094,11.7011,11.84,222300.0
2008-06-04 09:40:00,13.63,13.72,13.63,13.65,196100.0,11.8313,11.9094,11.8313,11.8487,196100.0
2008-06-04 09:45:00,13.65,13.68,13.6,13.67,177200.0,11.8487,11.8747,11.8053,11.866,177200.0
2008-06-04 09:50:00,13.66,13.66,13.5,13.51,171500.0,11.8573,11.8573,11.7185,11.7271,171500.0
2008-06-04 09:55:00,13.51,13.58,13.5,13.55,288100.0,11.7271,11.7879,11.7185,11.7619,288100.0
2008-06-04 10:00:00,13.55,13.58,13.49,13.54,226200.0,11.7619,11.7879,11.7098,11.7532,226200.0
2008-06-04 10:05:00,13.54,13.58,13.49,13.57,295500.0,11.7532,11.7879,11.7098,11.7792,295500.0
2008-06-04 10:10:00,13.56,13.58,13.49,13.57,124800.0,11.7705,11.7879,11.7098,11.7792,124800.0
2008-06-04 10:15:00,13.57,13.62,13.53,13.6,222000.0,11.7792,11.8226,11.7445,11.8053,222000.0
2008-06-04 10:20:00,13.61,13.62,13.58,13.59,217700.0,11.8139,11.8226,11.7879,11.7966,217700.0
2008-06-04 10:25:00,13.59,13.63,13.59,13.61,137400.0,11.7966,11.8313,11.7966,11.8139,137400.0
2008-06-04 10:30:00,13.6,13.61,13.56,13.59,146200.0,11.8053,11.8139,11.7705,11.7966,146200.0
2008-06-04 10:35:00,13.58,13.62,13.52,13.6,707900.0,11.7879,11.8226,11.7358,11.8053,707900.0
2008-06-04 10:40:00,13.6,13.62,13.57,13.6,294800.0,11.8053,11.8226,11.7792,11.8053,294800.0
2008-06-04 10:45:00,13.6,13.62,13.57,13.59,349800.0,11.8053,11.8226,11.7792,11.7966,349800.0
2008-06-04 10:50:00,13.59,13.62,13.58,13.6,262400.0,11.7966,11.8226,11.7879,11.8053,262400.0
2008-06-04 10:55:00,13.6,13.65,13.6,13.64,274900.0,11.8053,11.8487,11.8053,11.84,274900.0
2008-06-04 11:00:00,13.65,13.65,13.57,13.62,270400.0,11.8487,11.8487,11.7792,11.8226,270400.0
2008-06-04 11:05:00,13.61,13.68,13.61,13.68,125800.0,11.8139,11.8747,11.8139,11.8747,125800.0
2008-06-04 11:10:00,13.68,13.7,13.64,13.64,216600.0,11.8747,11.8921,11.84,11.84,216600.0
2008-06-04 11:15:00,13.64,13.7,13.63,13.69,210100.0,11.84,11.8921,11.8313,11.8834,210100.0
2008-06-04 11:20:00,13.7,13.7,13.65,13.68,226600.0,11.8921,11.8921,11.8487,11.8747,226600.0
2008-06-04 11:25:00,13.68,13.68,13.65,13.65,101200.0,11.8747,11.8747,11.8487,11.8487,101200.0
2008-06-04 11:30:00,13.65,13.66,13.55,13.57,228900.0,11.8487,11.8573,11.7619,11.7792,228900.0
2008-06-04 11:35:00,13.57,13.6,13.56,13.56,198200.0,11.7792,11.8053,11.7705,11.7705,198200.0
2008-06-04 11:40:00,13.57,13.6,13.56,13.58,197600.0,11.7792,11.8053,11.7705,11.7879,197600.0
2008-06-04 11:45:00,13.58,13.59,13.56,13.57,78400.0,11.7879,11.7966,11.7705,11.7792,78400.0
2008-06-04 11:50:00,13.57,13.65,13.57,13.62,352200.0,11.7792,11.8487,11.7792,11.8226,352200.0
2008-06-04 11:55:00,13.62,13.64,13.6,13.6,133100.0,11.8226,11.84,11.8053,11.8053,133100.0
2008-06-04 12:00:00,13.6,13.6,13.56,13.56,52200.0,11.8053,11.8053,11.7705,11.7705,52200.0
2008-06-04 12:05:00,13.57,13.57,13.55,13.55,42800.0,11.7792,11.7792,11.7619,11.7619,42800.0
2008-06-04 12:10:00,13.56,13.61,13.56,13.61,145800.0,11.7705,11.8139,11.7705,11.8139,145800.0
2008-06-04 12:15:00,13.6,13.61,13.59,13.6,124500.0,11.8053,11.8139,11.7966,11.8053,124500.0
2008-06-04 12:20:00,13.6,13.61,13.6,13.61,19800.0,11.8053,11.8139,11.8053,11.8139,19800.0
2008-06-04 12:25:00,13.61,13.61,13.59,13.6,105500.0,11.8139,11.8139,11.7966,11.8053,105500.0
2008-06-04 12:30:00,13.61,13.61,13.6,13.61,33300.0,11.8139,11.8139,11.8053,11.8139,33300.0
2008-06-04 12:35:00,13.61,13.61,13.59,13.6,230100.0,11.8139,11.8139,11.7966,11.8053,230100.0
2008-06-04 12:40:00,13.61,13.62,13.58,13.58,142400.0,11.8139,11.8226,11.7879,11.7879,142400.0
2008-06-04 12:45:00,13.58,13.61,13.58,13.61,154800.0,11.7879,11.8139,11.7879,11.8139,154800.0
2008-06-04 12:50:00,13.61,13.61,13.58,13.59,228800.0,11.8139,11.8139,11.7879,11.7966,228800.0
2008-06-04 12:55:00,13.59,13.6,13.57,13.59,94200.0,11.7966,11.8053,11.7792,11.7966,94200.0
2008-06-04 13:00:00,13.6,13.62,13.59,13.61,108600.0,11.8053,11.8226,11.7966,11.8139,108600.0
2008-06-04 13:05:00,13.61,13.62,13.59,13.6,127500.0,11.8139,11.8226,11.7966,11.8053,127500.0
2008-06-04 13:10:00,13.61,13.61,13.59,13.6,204200.0,11.8139,11.8139,11.7966,11.8053,204200.0
2008-06-04 13:15:00,13.6,13.61,13.59,13.6,175900.0,11.8053,11.8139,11.7966,11.8053,175900.0
2008-06-04 13:20:00,13.61,13.61,13.6,13.6,90700.0,11.8139,11.8139,11.8053,11.8053,90700.0
2008-06-04 13:25:00,13.6,13.61,13.6,13.6,117000.0,11.8053,11.8139,11.8053,11.8053,117000.0
2008-06-04 13:30:00,13.6,13.61,13.58,13.6,252000.0,11.8053,11.8139,11.7879,11.8053,252000.0
2008-06-04 13:35:00,13.6,13.6,13.58,13.59,161500.0,11.8053,11.8053,11.7879,11.7966,161500.0
2008-06-04 13:40:00,13.59,13.61,13.59,13.59,175200.0,11.7966,11.8139,11.7966,11.7966,175200.0
2008-06-04 13:45:00,13.59,13.6,13.55,13.55,144400.0,11.7966,11.8053,11.7619,11.7619,144400.0
2008-06-04 13:50:00,13.56,13.61,13.55,13.6,177700.0,11.7705,11.8139,11.7619,11.8053,177700.0
2008-06-04 13:55:00,13.6,13.61,13.58,13.58,184000.0,11.8053,11.8139,11.7879,11.7879,184000.0
2008-06-04 14:00:00,13.58,13.62,13.58,13.61,208000.0,11.7879,11.8226,11.7879,11.8139,208000.0
2008-06-04 14:05:00,13.6,13.61,13.58,13.58,209700.0,11.8053,11.8139,11.7879,11.7879,209700.0
2008-06-04 14:10:00,13.58,13.59,13.55,13.58,162000.0,11.7879,11.7966,11.7619,11.7879,162000.0
2008-06-04 14:15:00,13.58,13.6,13.57,13.59,89100.0,11.7879,11.8053,11.7792,11.7966,89100.0
2008-06-04 14:20:00,13.58,13.63,13.58,13.62,259300.0,11.7879,11.8313,11.7879,11.8226,259300.0
2008-06-04 14:25:00,13.63,13.64,13.58,13.6,336600.0,11.8313,11.84,11.7879,11.8053,336600.0
2008-06-04 14:30:00,13.6,13.65,13.6,13.63,132000.0,11.8053,11.8487,11.8053,11.8313,132000.0
2008-06-04 14:35:00,13.64,13.68,13.63,13.68,91400.0,11.84,11.8747,11.8313,11.8747,91400.0
2008-06-04 14:40:00,13.67,13.69,13.67,13.68,59900.0,11.866,11.8834,11.866,11.8747,59900.0
2008-06-04 14:45:00,13.67,13.68,13.61,13.61,145100.0,11.866,11.8747,11.8139,11.8139,145100.0
2008-06-04 14:50:00,13.61,13.64,13.57,13.59,150000.0,11.8139,11.84,11.7792,11.7966,150000.0
2008-06-04 14:55:00,13.58,13.62,13.57,13.61,239300.0,11.7879,11.8226,11.7792,11.8139,239300.0
2008-06-04 15:00:00,13.61,13.62,13.58,13.6,148000.0,11.8139,11.8226,11.7879,11.8053,148000.0
2008-06-04 15:05:00,13.59,13.64,13.59,13.63,88300.0,11.7966,11.84,11.7966,11.8313,88300.0
2008-06-04 15:10:00,13.64,13.65,13.61,13.62,142000.0,11.84,11.8487,11.8139,11.8226,142000.0
2008-06-04 15:15:00,13.62,13.66,13.6,13.62,238700.0,11.8226,11.8573,11.8053,11.8226,238700.0
2008-06-04 15:20:00,13.62,13.64,13.59,13.63,163800.0,11.8226,11.84,11.7966,11.8313,163800.0
2008-06-04 15:25:00,13.63,13.64,13.6,13.62,133100.0,11.8313,11.84,11.8053,11.8226,133100.0
2008-06-04 15:30:00,13.62,13.62,13.59,13.6,211200.0,11.8226,11.8226,11.7966,11.8053,211200.0
2008-06-04 15:35:00,13.6,13.63,13.59,13.6,304400.0,11.8053,11.8313,11.7966,11.8053,304400.0
2008-06-04 15:40:00,13.6,13.6,13.49,13.51,621900.0,11.8053,11.8053,11.7098,11.7271,621900.0
2008-06-04 15:45:00,13.51,13.65,13.45,13.62,437100.0,11.7271,11.8487,11.675,11.8226,437100.0
2008-06-04 15:50:00,13.62,13.62,13.56,13.57,203300.0,11.8226,11.8226,11.7705,11.7792,203300.0
2008-06-04 15:55:00,13.57,13.59,13.56,13.59,168700.0,11.7792,11.7966,11.7705,11.7966,168700.0
2008-06-05 09:30:00,13.7,14.0,13.7,13.97,536400.0,11.8921,12.1525,11.8921,12.1264,536400.0
2008-06-05 09:35:00,13.96,14.03,13.92,14.03,517400.0,12.1177,12.1785,12.083,12.1785,517400.0
2008-06-05 09:40:00,14.03,14.15,14.02,14.11,287700.0,12.1785,12.2827,12.1698,12.248,287700.0
2008-06-05 09:45:00,14.11,14.18,14.11,14.18,275000.0,12.248,12.3087,12.248,12.3087,275000.0
2008-06-05 09:50:00,14.17,14.25,14.17,14.24,309300.0,12.3,12.3695,12.3,12.3608,309300.0
2008-06-05 09:55:00,14.24,14.37,14.21,14.33,247700.0,12.3608,12.4736,12.3348,12.4389,247700.0
2008-06-05 10:00:00,14.33,14.4,14.32,14.38,457800.0,12.4389,12.4997,12.4302,12.4823,457800.0
2008-06-05 10:05:00,14.37,14.47,14.34,14.46,328400.0,12.4736,12.5604,12.4476,12.5518,328400.0
2008-06-05 10:10:00,14.47,14.57,14.46,14.57,435800.0,12.5604,12.6472,12.5518,12.6472,435800.0
2008-06-05 10:15:00,14.57,14.74,14.56,14.66,393500.0,12.6472,12.7948,12.6386,12.7254,393500.0
2008-06-05 10:20:00,14.67,14.77,14.63,14.7,315600.0,12.7341,12.8209,12.6993,12.7601,315600.0
2008-06-05 10:25:00,14.71,14.73,14.61,14.62,266100.0,12.7688,12.7861,12.682,12.6906,266100.0
2008-06-05 10:30:00,14.62,14.65,14.54,14.56,243600.0,12.6906,12.7167,12.6212,12.6386,243600.0
2008-06-05 10:35:00,14.56,14.58,14.42,14.44,481100.0,12.6386,12.6559,12.517,12.5344,481100.0
2008-06-05 10:40:00,14.44,14.46,14.36,14.37,262800.0,12.5344,12.5518,12.465,12.4736,262800.0
2008-06-05 10:45:00,14.37,14.41,14.29,14.3,374700.0,12.4736,12.5084,12.4042,12.4129,374700.0
2008-06-05 10:50:00,14.31,14.34,14.27,14.29,276300.0,12.4216,12.4476,12.3868,12.4042,276300.0
2008-06-05 10:55:00,14.29,14.29,14.19,14.19,296900.0,12.4042,12.4042,12.3174,12.3174,296900.0
2008-06-05 11:00:00,14.2,14.21,14.1,14.12,271900.0,12.3261,12.3348,12.2393,12.2566,271900.0
2008-06-05 11:05:00,14.12,14.21,14.06,14.18,448600.0,12.2566,12.3348,12.2046,12.3087,448600.0
2008-06-05 11:10:00,14.18,14.23,14.14,14.17,267100.0,12.3087,12.3521,12.274,12.3,267100.0
2008-06-05 11:15:00,14.17,14.19,14.15,14.19,313200.0,12.3,12.3174,12.2827,12.3174,313200.0
2008-06-05 11:20:00,14.18,14.22,14.16,14.16,269600.0,12.3087,12.3434,12.2914,12.2914,269600.0
2008-06-05 11:25:00,14.17,14.2,14.16,14.17,121400.0,12.3,12.3261,12.2914,12.3,121400.0
2008-06-05 11:30:00,14.17,14.23,14.17,14.21,184500.0,12.3,12.3521,12.3,12.3348,184500.0
2008-06-05 11:35:00,14.21,14.26,14.19,14.24,345800.0,12.3348,12.3782,12.3174,12.3608,345800.0
2008-06-05 11:40:00,14.24,14.26,14.13,14.13,257400.0,12.3608,12.3782,12.2653,12.2653,257400.0
2008-06-05 11:45:00,14.13,14.15,14.1,14.12,144000.0,12.2653,12.2827,12.2393,12.2566,144000.0
2008-06-05 11:50:00,14.12,14.13,14.06,14.1,143100.0,12.2566,12.2653,12.2046,12.2393,143100.0
2008-06-05 11:55:00,14.1,14.1,14.0,14.01,225400.0,12.2393,12.2393,12.1525,12.1611,225400.0
2008-06-05 12:00:00,14.02,14.05,14.01,14.04,219900.0,12.1698,12.1959,12.1611,12.1872,219900.0
2008-06-05 12:05:00,14.03,14.04,14.0,14.03,110900.0,12.1785,12.1872,12.1525,12.1785,110900.0
2008-06-05 12:10:00,14.03,14.07,14.0,14.04,204000.0,12.1785,12.2132,12.1525,12.1872,204000.0
2008-06-05 12:15:00,14.04,14.08,14.02,14.06,57100.0,12.1872,12.2219,12.1698,12.2046,57100.0
2008-06-05 12:20:00,14.05,14.15,14.05,14.15,70700.0,12.1959,12.2827,12.1959,12.2827,70700.0
2008-06-05 12:25:00,14.15,14.18,14.13,14.18,97100.0,12.2827,12.3087,12.2653,12.3087,97100.0
2008-06-05 12:30:00,14.17,14.2,14.17,14.19,66700.0,12.3,12.3261,12.3,12.3174,66700.0
2008-06-05 12:35:00,14.19,14.23,14.18,14.2,145200.0,12.3174,12.3521,12.3087,12.3261,145200.0
2008-06-05 12:40:00,14.19,14.21,14.19,14.19,49100.0,12.3174,12.3348,12.3174,12.3174,49100.0
2008-06-05 12:45:00,14.19,14.2,14.15,14.19,114000.0,12.3174,12.3261,12.2827,12.3174,114000.0
2008-06-05 12:50:00,14.19,14.23,14.18,14.22,112800.0,12.3174,12.3521,12.3087,12.3434,112800.0
2008-06-05 12:55:00,14.22,14.26,14.21,14.25,54400.0,12.3434,12.3782,12.3348,12.3695,54400.0
2008-06-05 13:00:00,14.25,14.28,14.23,14.24,68900.0,12.3695,12.3955,12.3521,12.3608,68900.0
2008-06-05 13:05:00,14.23,14.29,14.21,14.24,98800.0,12.3521,12.4042,12.3348,12.3608,98800.0
2008-06-05 13:10:00,14.23,14.23,14.19,14.2,74200.0,12.3521,12.3521,12.3174,12.3261,74200.0
2008-06-05 13:15:00,14.2,14.23,14.2,14.22,45900.0,12.3261,12.3521,12.3261,12.3434,45900.0
2008-06-05 13:20:00,14.22,14.24,14.19,14.21,83500.0,12.3434,12.3608,12.3174,12.3348,83500.0
2008-06-05 13:25:00,14.22,14.24,14.22,14.24,18600.0,12.3434,12.3608,12.3434,12.3608,18600.0
2008-06-05 13:30:00,14.24,14.29,14.23,14.29,84700.0,12.3608,12.4042,12.3521,12.4042,84700.0
2008-06-05 13:35:00,14.29,14.31,14.27,14.3,73000.0,12.4042,12.4216,12.3868,12.4129,73000.0
2008-06-05 13:40:00,14.3,14.32,14.3,14.31,84200.0,12.4129,12.4302,12.4129,12.4216,84200.0
2008-06-05 13:45:00,14.3,14.31,14.27,14.28,155300.0,12.4129,12.4216,12.3868,12.3955,155300.0
2008-06-05 13:50:00,14.27,14.28,14.26,14.28,70900.0,12.3868,12.3955,12.3782,12.3955,70900.0
2008-06-05 13:55:00,14.28,14.29,14.19,14.21,157600.0,12.3955,12.4042,12.3174,12.3348,157600.0
2008-06-05 14:00:00,14.2,14.21,14.19,14.2,98900.0,12.3261,12.3348,12.3174,12.3261,98900.0
2008-06-05 14:05:00,14.2,14.21,14.16,14.21,184000.0,12.3261,12.3348,12.2914,12.3348,184000.0
2008-06-05 14:10:00,14.2,14.23,14.2,14.2,56200.0,12.3261,12.3521,12.3261,12.3261,56200.0
2008-06-05 14:15:00,14.2,14.21,14.18,14.2,100400.0,12.3261,12.3348,12.3087,12.3261,100400.0
2008-06-05 14:20:00,14.2,14.21,14.15,14.18,283800.0,12.3261,12.3348,12.2827,12.3087,283800.0
2008-06-05 14:25:00,14.19,14.22,14.15,14.16,233900.0,12.3174,12.3434,12.2827,12.2914,233900.0
2008-06-05 14:30:00,14.15,14.16,14.07,14.07,93600.0,12.2827,12.2914,12.2132,12.2132,93600.0
2008-06-05 14:35:00,14.08,14.13,14.06,14.13,159800.0,12.2219,12.2653,12.2046,12.2653,159800.0
2008-06-05 14:40:00,14.12,14.14,14.11,14.14,91700.0,12.2566,12.274,12.248,12.274,91700.0
2008-06-05 14:45:00,14.14,14.19,14.14,14.18,97000.0,12.274,12.3174,12.274,12.3087,97000.0
2008-06-05 14:50:00,14.17,14.19,14.14,14.19,95300.0,12.3,12.3174,12.274,12.3174,95300.0
2008-06-05 14:55:00,14.19,14.21,14.14,14.16,153300.0,12.3174,12.3348,12.274,12.2914,153300.0
2008-06-05 15:00:00,14.16,14.16,14.12,14.15,65500.0,12.2914,12.2914,12.2566,12.2827,65500.0
2008-06-05 15:05:00,14.14,14.18,14.14,14.18,140000.0,12.274,12.3087,12.274,12.3087,140000.0
2008-06-05 15:10:00,14.17,14.2,14.13,14.16,157700.0,12.3,12.3261,12.2653,12.2914,157700.0
2008-06-05 15:15:00,14.16,14.17,14.1,14.11,118100.0,12.2914,12.3,12.2393,12.248,118100.0
2008-06-05 15:20:00,14.1,14.11,14.09,14.1,100900.0,12.2393,12.248,12.2306,12.2393,100900.0
2008-06-05 15:25:00,14.11,14.18,14.11,14.17,169300.0,12.248,12.3087,12.248,12.3,169300.0
2008-06-05 15:30:00,14.17,14.22,14.17,14.19,132300.0,12.3,12.3434,12.3,12.3174,132300.0
2008-06-05 15:35:00,14.19,14.24,14.19,14.22,137700.0,12.3174,12.3608,12.3174,12.3434,137700.0
2008-06-05 15:40:00,14.23,14.27,14.2,14.27,252700.0,12.3521,12.3868,12.3261,12.3868,252700.0
2008-06-05 15:45:00,14.28,14.31,14.26,14.3,318600.0,12.3955,12.4216,12.3782,12.4129,318600.0
2008-06-05 15:50:00,14.3,14.31,14.24,14.24,316200.0,12.4129,12.4216,12.3608,12.3608,316200.0
2008-06-05 15:55:00,14.24,14.25,14.2,14.21,265900.0,12.3608,12.3695,12.3261,12.3348,265900.0
2008-06-06 09:30:00,13.95,13.95,13.62,13.63,234000.0,12.1091,12.1091,11.8226,11.8313,234000.0
2008-06-06 09:35:00,13.63,13.68,13.61,13.66,136400.0,11.8313,11.8747,11.8139,11.8573,136400.0
2008-06-06 09:40:00,13.66,13.66,13.52,13.59,238200.0,11.8573,11.8573,11.7358,11.7966,238200.0
2008-06-06 09:45:00,13.59,13.71,13.57,13.7,214400.0,11.7966,11.9007,11.7792,11.8921,214400.0
2008-06-06 09:50:00,13.69,13.75,13.69,13.73,189500.0,11.8834,11.9355,11.8834,11.9181,189500.0
2008-06-06 09:55:00,13.73,13.73,13.67,13.68,189500.0,11.9181,11.9181,11.866,11.8747,189500.0
2008-06-06 10:00:00,13.68,13.68,13.56,13.58,232800.0,11.8747,11.8747,11.7705,11.7879,232800.0
2008-06-06 10:05:00,13.59,13.62,13.52,13.57,242900.0,11.7966,11.8226,11.7358,11.7792,242900.0
2008-06-06 10:10:00,13.57,13.71,13.56,13.66,227300.0,11.7792,11.9007,11.7705,11.8573,227300.0
2008-06-06 10:15:00,13.67,13.68,13.61,13.63,136600.0,11.866,11.8747,11.8139,11.8313,136600.0
2008-06-06 10:20:00,13.64,13.75,13.64,13.75,148500.0,11.84,11.9355,11.84,11.9355,148500.0
2008-06-06 10:25:00,13.75,13.79,13.72,13.74,267500.0,11.9355,11.9702,11.9094,11.9268,267500.0
2008-06-06 10:30:00,13.74,13.79,13.71,13.79,214600.0,11.9268,11.9702,11.9007,11.9702,214600.0
2008-06-06 10:35:00,13.79,13.8,13.76,13.77,212400.0,11.9702,11.9789,11.9441,11.9528,212400.0
2008-06-06 10:40:00,13.77,13.77,13.71,13.74,156400.0,11.9528,11.9528,11.9007,11.9268,156400.0
2008-06-06 10:45:00,13.74,13.79,13.72,13.79,121100.0,11.9268,11.9702,11.9094,11.9702,121100.0
2008-06-06 10:50:00,13.79,13.82,13.73,13.77,188800.0,11.9702,11.9962,11.9181,11.9528,188800.0
2008-06-06 10:55:00,13.78,13.78,13.72,13.72,154500.0,11.9615,11.9615,11.9094,11.9094,154500.0
2008-06-06 11:00:00,13.72,13.73,13.7,13.71,125600.0,11.9094,11.9181,11.8921,11.9007,125600.0
2008-06-06 11:05:00,13.71,13.73,13.64,13.65,217300.0,11.9007,11.9181,11.84,11.8487,217300.0
2008-06-06 11:10:00,13.64,13.71,13.64,13.68,196300.0,11.84,11.9007,11.84,11.8747,196300.0
2008-06-06 11:15:00,13.68,13.73,13.67,13.71,111500.0,11.8747,11.9181,11.866,11.9007,111500.0
2008-06-06 11:20:00,13.71,13.76,13.7,13.75,71900.0,11.9007,11.9441,11.8921,11.9355,71900.0
2008-06-06 11:25:00,13.74,13.77,13.71,13.73,145200.0,11.9268,11.9528,11.9007,11.9181,145200.0
2008-06-06 11:30:00,13.73,13.76,13.7,13.72,112400.0,11.9181,11.9441,11.8921,11.9094,112400.0
2008-06-06 11:35:00,13.72,13.78,13.7,13.75,59600.0,11.9094,11.9615,11.8921,11.9355,59600.0
2008-06-06 11:40:00,13.75,13.75,13.7,13.71,72900.0,11.9355,11.9355,11.8921,11.9007,72900.0
2008-06-06 11:45:00,13.72,13.75,13.72,13.72,43600.0,11.9094,11.9355,11.9094,11.9094,43600.0
2008-06-06 11:50:00,13.72,13.78,13.72,13.76,58100.0,11.9094,11.9615,11.9094,11.9441,58100.0
2008-06-06 11:55:00,13.76,13.78,13.74,13.76,45700.0,11.9441,11.9615,11.9268,11.9441,45700.0
2008-06-06 12:00:00,13.75,13.76,13.73,13.73,54700.0,11.9355,11.9441,11.9181,11.9181,54700.0
2008-06-06 12:05:00,13.73,13.74,13.7,13.71,76700.0,11.9181,11.9268,11.8921,11.9007,76700.0
2008-06-06 12:10:00,13.71,13.74,13.7,13.72,105800.0,11.9007,11.9268,11.8921,11.9094,105800.0
2008-06-06 12:15:00,13.72,13.76,13.7,13.73,71000.0,11.9094,11.9441,11.8921,11.9181,71000.0
2008-06-06 12:20:00,13.73,13.74,13.7,13.72,68400.0,11.9181,11.9268,11.8921,11.9094,68400.0
2008-06-06 12:25:00,13.72,13.74,13.7,13.74,79000.0,11.9094,11.9268,11.8921,11.9268,79000.0
2008-06-06 12:30:00,13.74,13.78,13.73,13.77,68400.0,11.9268,11.9615,11.9181,11.9528,68400.0
2008-06-06 12:35:00,13.77,13.82,13.77,13.81,73700.0,11.9528,11.9962,11.9528,11.9875,73700.0
2008-06-06 12:40:00,13.81,13.83,13.8,13.82,53400.0,11.9875,12.0049,11.9789,11.9962,53400.0
2008-06-06 12:45:00,13.82,13.88,13.81,13.86,128800.0,11.9962,12.0483,11.9875,12.0309,128800.0
2008-06-06 12:50:00,13.86,13.86,13.83,13.83,117000.0,12.0309,12.0309,12.0049,12.0049,117000.0
2008-06-06 12:55:00,13.84,13.89,13.83,13.87,293000.0,12.0136,12.057,12.0049,12.0396,293000.0
2008-06-06 13:00:00,13.87,13.89,13.85,13.86,155900.0,12.0396,12.057,12.0223,12.0309,155900.0
2008-06-06 13:05:00,13.86,13.86,13.8,13.83,160100.0,12.0309,12.0309,11.9789,12.0049,160100.0
2008-06-06 13:10:00,13.82,13.85,13.8,13.82,157400.0,11.9962,12.0223,11.9789,11.9962,157400.0
2008-06-06 13:15:00,13.82,13.83,13.75,13.75,92900.0,11.9962,12.0049,11.9355,11.9355,92900.0
2008-06-06 13:20:00,13.75,13.79,13.73,13.75,120400.0,11.9355,11.9702,11.9181,11.9355,120400.0
2008-06-06 13:25:00,13.76,13.78,13.75,13.76,49800.0,11.9441,11.9615,11.9355,11.9441,49800.0
2008-06-06 13:30:00,13.76,13.77,13.74,13.76,36200.0,11.9441,11.9528,11.9268,11.9441,36200.0
2008-06-06 13:35:00,13.76,13.8,13.76,13.76,74400.0,11.9441,11.9789,11.9441,11.9441,74400.0
2008-06-06 13:40:00,13.76,13.79,13.76,13.76,33200.0,11.9441,11.9702,11.9441,11.9441,33200.0
2008-06-06 13:45:00,13.76,13.77,13.76,13.76,33900.0,11.9441,11.9528,11.9441,11.9441,33900.0
2008-06-06 13:50:00,13.76,13.77,13.75,13.76,118500.0,11.9441,11.9528,11.9355,11.9441,118500.0
2008-06-06 13:55:00,13.76,13.8,13.74,13.8,77400.0,11.9441,11.9789,11.9268,11.9789,77400.0
2008-06-06 14:00:00,13.8,13.81,13.79,13.79,66300.0,11.9789,11.9875,11.9702,11.9702,66300.0
2008-06-06 14:05:00,13.79,13.8,13.75,13.77,99400.0,11.9702,11.9789,11.9355,11.9528,99400.0
2008-06-06 14:10:00,13.76,13.77,13.71,13.71,92000.0,11.9441,11.9528,11.9007,11.9007,92000.0
2008-06-06 14:15:00,13.71,13.72,13.62,13.7,189300.0,11.9007,11.9094,11.8226,11.8921,189300.0
2008-06-06 14:20:00,13.71,13.72,13.66,13.67,146100.0,11.9007,11.9094,11.8573,11.866,146100.0
2008-06-06 14:25:00,13.67,13.73,13.66,13.71,127300.0,11.866,11.9181,11.8573,11.9007,127300.0
2008-06-06 14:30:00,13.71,13.76,13.7,13.7,110900.0,11.9007,11.9441,11.8921,11.8921,110900.0
2008-06-06 14:35:00,13.7,13.73,13.7,13.72,74100.0,11.8921,11.9181,11.8921,11.9094,74100.0
2008-06-06 14:40:00,13.71,13.75,13.71,13.73,127000.0,11.9007,11.9355,11.9007,11.9181,127000.0
2008-06-06 14:45:00,13.74,13.75,13.73,13.74,130100.0,11.9268,11.9355,11.9181,11.9268,130100.0
2008-06-06 14:50:00,13.73,13.74,13.67,13.67,281100.0,11.9181,11.9268,11.866,11.866,281100.0
2008-06-06 14:55:00,13.67,13.69,13.67,13.67,93500.0,11.866,11.8834,11.866,11.866,93500.0
2008-06-06 15:00:00,13.68,13.72,13.67,13.72,161400.0,11.8747,11.9094,11.866,11.9094,161400.0
2008-06-06 15:05:00,13.72,13.77,13.7,13.76,159800.0,11.9094,11.9528,11.8921,11.9441,159800.0
2008-06-06 15:10:00,13.76,13.77,13.74,13.74,179900.0,11.9441,11.9528,11.9268,11.9268,179900.0
2008-06-06 15:15:00,13.75,13.75,13.69,13.71,339300.0,11.9355,11.9355,11.8834,11.9007,339300.0
2008-06-06 15:20:00,13.71,13.72,13.68,13.69,218200.0,11.9007,11.9094,11.8747,11.8834,218200.0
2008-06-06 15:25:00,13.7,13.72,13.67,13.71,227700.0,11.8921,11.9094,11.866,11.9007,227700.0
2008-06-06 15:30:00,13.71,13.71,13.63,13.66,254900.0,11.9007,11.9007,11.8313,11.8573,254900.0
2008-06-06 15:35:00,13.66,13.71,13.64,13.68,210000.0,11.8573,11.9007,11.84,11.8747,210000.0
2008-06-06 15:40:00,13.67,13.68,13.64,13.67,207700.0,11.866,11.8747,11.84,11.866,207700.0
2008-06-06 15:45:00,13.68,13.71,13.67,13.69,199700.0,11.8747,11.9007,11.866,11.8834,199700.0
2008-06-06 15:50:00,13.68,13.71,13.68,13.71,286700.0,11.8747,11.9007,11.8747,11.9007,286700.0
2008-06-06 15:55:00,13.71,13.74,13.69,13.71,681500.0,11.9007,11.9268,11.8834,11.9007,681500.0
2008-06-09 09:30:00,13.7,13.85,13.68,13.78,132800.0,11.8921,12.0223,11.8747,11.9615,132800.0
2008-06-09 09:35:00,13.76,13.88,13.75,13.85,123800.0,11.9441,12.0483,11.9355,12.0223,123800.0
2008-06-09 09:40:00,13.84,13.84,13.7,13.79,164000.0,12.0136,12.0136,11.8921,11.9702,164000.0
2008-06-09 09:45:00,13.79,13.8,13.75,13.79,141700.0,11.9702,11.9789,11.9355,11.9702,141700.0
2008-06-09 09:50:00,13.78,13.91,13.75,13.89,113100.0,11.9615,12.0743,11.9355,12.057,113100.0
2008-06-09 09:55:00,13.9,13.96,13.87,13.95,122800.0,12.0657,12.1177,12.0396,12.1091,122800.0
2008-06-09 10:00:00,13.94,14.0,13.91,13.92,179400.0,12.1004,12.1525,12.0743,12.083,179400.0
2008-06-09 10:05:00,13.93,14.0,13.91,14.0,181400.0,12.0917,12.1525,12.0743,12.1525,181400.0
2008-06-09 10:10:00,13.99,14.0,13.96,14.0,166600.0,12.1438,12.1525,12.1177,12.1525,166600.0
2008-06-09 10:15:00,14.0,14.1,13.99,14.03,196700.0,12.1525,12.2393,12.1438,12.1785,196700.0
2008-06-09 10:20:00,14.03,14.14,14.02,14.08,269700.0,12.1785,12.274,12.1698,12.2219,269700.0
2008-06-09 10:25:00,14.08,14.11,14.05,14.07,124500.0,12.2219,12.248,12.1959,12.2132,124500.0
2008-06-09 10:30:00,14.07,14.12,14.05,14.12,151100.0,12.2132,12.2566,12.1959,12.2566,151100.0
2008-06-09 10:35:00,14.11,14.14,14.04,14.06,204200.0,12.248,12.274,12.1872,12.2046,204200.0
2008-06-09 10:40:00,14.06,14.08,13.99,14.0,138500.0,12.2046,12.2219,12.1438,12.1525,138500.0
2008-06-09 10:45:00,14.0,14.0,13.93,13.97,160000.0,12.1525,12.1525,12.0917,12.1264,160000.0
2008-06-09 10:50:00,13.97,14.0,13.95,13.99,180300.0,12.1264,12.1525,12.1091,12.1438,180300.0
2008-06-09 10:55:00,14.0,14.0,13.95,13.97,98600.0,12.1525,12.1525,12.1091,12.1264,98600.0
2008-06-09 11:00:00,13.97,14.06,13.96,14.05,112300.0,12.1264,12.2046,12.1177,12.1959,112300.0
2008-06-09 11:05:00,14.04,14.05,14.01,14.05,54700.0,12.1872,12.1959,12.1611,12.1959,54700.0
2008-06-09 11:10:00,14.04,14.13,14.04,14.13,122200.0,12.1872,12.2653,12.1872,12.2653,122200.0
2008-06-09 11:15:00,14.12,14.19,14.12,14.16,145000.0,12.2566,12.3174,12.2566,12.2914,145000.0
2008-06-09 11:20:00,14.16,14.19,14.15,14.19,59600.0,12.2914,12.3174,12.2827,12.3174,59600.0
2008-06-09 11:25:00,14.19,14.21,14.17,14.2,127000.0,12.3174,12.3348,12.3,12.3261,127000.0
2008-06-09 11:30:00,14.2,14.21,14.18,14.2,152000.0,12.3261,12.3348,12.3087,12.3261,152000.0
2008-06-09 11:35:00,14.21,14.21,14.14,14.14,47900.0,12.3348,12.3348,12.274,12.274,47900.0
2008-06-09 11:40:00,14.15,14.15,14.08,14.11,76700.0,12.2827,12.2827,12.2219,12.248,76700.0
2008-06-09 11:45:00,14.12,14.12,14.09,14.12,38300.0,12.2566,12.2566,12.2306,12.2566,38300.0
2008-06-09 11:50:00,14.13,14.13,14.1,14.1,41900.0,12.2653,12.2653,12.2393,12.2393,41900.0
2008-06-09 11:55:00,14.1,14.11,14.09,14.09,27800.0,12.2393,12.248,12.2306,12.2306,27800.0
2008-06-09 12:00:00,14.09,14.1,14.05,14.07,33500.0,12.2306,12.2393,12.1959,12.2132,33500.0
2008-06-09 12:05:00,14.07,14.08,14.04,14.08,39400.0,12.2132,12.2219,12.1872,12.2219,39400.0
2008-06-09 12:10:00,14.08,14.11,14.07,14.11,25700.0,12.2219,12.248,12.2132,12.248,25700.0
2008-06-09 12:15:00,14.11,14.13,14.1,14.12,37900.0,12.248,12.2653,12.2393,12.2566,37900.0
2008-06-09 12:20:00,14.13,14.14,14.11,14.13,31300.0,12.2653,12.274,12.248,12.2653,31300.0
2008-06-09 12:25:00,14.14,14.15,14.11,14.12,56400.0,12.274,12.2827,12.248,12.2566,56400.0
2008-06-09 12:30:00,14.13,14.14,14.11,14.12,55100.0,12.2653,12.274,12.248,12.2566,55100.0
2008-06-09 12:35:00,14.13,14.16,14.11,14.14,57700.0,12.2653,12.2914,12.248,12.274,57700.0
2008-06-09 12:40:00,14.15,14.16,14.14,14.15,44500.0,12.2827,12.2914,12.274,12.2827,44500.0
2008-06-09 12:45:00,14.16,14.16,14.12,14.13,58100.0,12.2914,12.2914,12.2566,12.2653,58100.0
2008-06-09 12:50:00,14.14,14.17,14.12,14.15,37800.0,12.274,12.3,12.2566,12.2827,37800.0
2008-06-09 12:55:00,14.15,14.18,14.13,14.18,52000.0,12.2827,12.3087,12.2653,12.3087,52000.0
2008-06-09 13:00:00,14.17,14.18,14.13,14.16,68000.0,12.3,12.3087,12.2653,12.2914,68000.0
2008-06-09 13:05:00,14.16,14.17,14.09,14.12,50200.0,12.2914,12.3,12.2306,12.2566,50200.0
2008-06-09 13:10:00,14.12,14.14,14.1,14.1,45400.0,12.2566,12.274,12.2393,12.2393,45400.0
2008-06-09 13:15:00,14.1,14.1,14.04,14.08,79900.0,12.2393,12.2393,12.1872,12.2219,79900.0
2008-06-09 13:20:00,14.08,14.09,14.04,14.07,51600.0,12.2219,12.2306,12.1872,12.2132,51600.0
2008-06-09 13:25:00,14.08,14.1,14.06,14.1,67600.0,12.2219,12.2393,12.2046,12.2393,67600.0
2008-06-09 13:30:00,14.1,14.13,14.09,14.12,83200.0,12.2393,12.2653,12.2306,12.2566,83200.0
2008-06-09 13:35:00,14.12,14.12,14.1,14.1,80600.0,12.2566,12.2566,12.2393,12.2393,80600.0
2008-06-09 13:40:00,14.11,14.14,14.07,14.13,63900.0,12.248,12.274,12.2132,12.2653,63900.0
2008-06-09 13:45:00,14.14,14.15,14.08,14.08,91200.0,12.274,12.2827,12.2219,12.2219,91200.0
2008-06-09 13:50:00,14.07,14.11,14.01,14.1,154200.0,12.2132,12.248,12.1611,12.2393,154200.0
2008-06-09 13:55:00,14.11,14.11,14.05,14.08,89400.0,12.248,12.248,12.1959,12.2219,89400.0
2008-06-09 14:00:00,14.08,14.09,14.05,14.08,86500.0,12.2219,12.2306,12.1959,12.2219,86500.0
2008-06-09 14:05:00,14.08,14.1,14.03,14.05,150600.0,12.2219,12.2393,12.1785,12.1959,150600.0
2008-06-09 14:10:00,14.05,14.06,14.0,14.01,205500.0,12.1959,12.2046,12.1525,12.1611,205500.0
2008-06-09 14:15:00,14.01,14.02,13.96,14.01,114700.0,12.1611,12.1698,12.1177,12.1611,114700.0
2008-06-09 14:20:00,14.01,14.05,13.99,14.04,77300.0,12.1611,12.1959,12.1438,12.1872,77300.0
2008-06-09 14:25:00,14.04,14.14,14.03,14.09,158400.0,12.1872,12.274,12.1785,12.2306,158400.0
2008-06-09 14:30:00,14.09,14.11,14.07,14.07,85700.0,12.2306,12.248,12.2132,12.2132,85700.0
2008-06-09 14:35:00,14.07,14.15,14.06,14.15,129800.0,12.2132,12.2827,12.2046,12.2827,129800.0
2008-06-09 14:40:00,14.15,14.17,14.11,14.12,184800.0,12.2827,12.3,12.248,12.2566,184800.0
2008-06-09 14:45:00,14.13,14.18,14.12,14.18,181900.0,12.2653,12.3087,12.2566,12.3087,181900.0
2008-06-09 14:50:00,14.18,14.18,14.15,14.15,198900.0,12.3087,12.3087,12.2827,12.2827,198900.0
2008-06-09 14:55:00,14.15,14.19,14.13,14.18,267700.0,12.2827,12.3174,12.2653,12.3087,267700.0
2008-06-09 15:00:00,14.17,14.19,14.15,14.16,269300.0,12.3,12.3174,12.2827,12.2914,269300.0
2008-06-09 15:05:00,14.16,14.19,14.15,14.17,242300.0,12.2914,12.3174,12.2827,12.3,242300.0
2008-06-09 15:10:00,14.17,14.2,14.17,14.18,180400.0,12.3,12.3261,12.3,12.3087,180400.0
2008-06-09 15:15:00,14.18,14.2,14.17,14.2,149000.0,12.3087,12.3261,12.3,12.3261,149000.0
2008-06-09 15:20:00,14.19,14.21,14.15,14.18,221200.0,12.3174,12.3348,12.2827,12.3087,221200.0
2008-06-09 15:25:00,14.19,14.2,14.16,14.2,136700.0,12.3174,12.3261,12.2914,12.3261,136700.0
2008-06-09 15:30:00,14.2,14.22,14.19,14.21,163000.0,12.3261,12.3434,12.3174,12.3348,163000.0
2008-06-09 15:35:00,14.21,14.22,14.18,14.2,226700.0,12.3348,12.3434,12.3087,12.3261,226700.0
2008-06-09 15:40:00,14.2,14.24,14.18,14.24,267900.0,12.3261,12.3608,12.3087,12.3608,267900.0
2008-06-09 15:45:00,14.24,14.25,14.21,14.21,214700.0,12.3608,12.3695,12.3348,12.3348,214700.0
2008-06-09 15:50:00,14.21,14.23,14.19,14.2,298000.0,12.3348,12.3521,12.3174,12.3261,298000.0
2008-06-09 15:55:00,14.2,14.21,14.18,14.19,251700.0,12.3261,12.3348,12.3087,12.3174,251700.0
2008-06-10 09:30:00,14.0,14.0,13.76,13.87,147100.0,12.1564,12.1564,11.948,12.0435,147100.0
2008-06-10 09:35:00,13.88,13.97,13.86,13.87,124700.0,12.0522,12.1304,12.0348,12.0435,124700.0
2008-06-10 09:40:00,13.86,13.89,13.85,13.86,123400.0,12.0348,12.0609,12.0262,12.0348,123400.0
2008-06-10 09:45:00,13.87,13.87,13.81,13.81,82000.0,12.0435,12.0435,11.9914,11.9914,82000.0
2008-06-10 09:50:00,13.81,13.87,13.78,13.83,117100.0,11.9914,12.0435,11.9654,12.0088,117100.0
2008-06-10 09:55:00,13.83,13.84,13.75,13.79,336800.0,12.0088,12.0175,11.9393,11.9741,336800.0
2008-06-10 10:00:00,13.78,13.79,13.75,13.78,404200.0,11.9654,11.9741,11.9393,11.9654,404200.0
2008-06-10 10:05:00,13.78,13.8,13.78,13.8,120100.0,11.9654,11.9827,11.9654,11.9827,120100.0
2008-06-10 10:10:00,13.8,13.91,13.79,13.9,108600.0,11.9827,12.0783,11.9741,12.0696,108600.0
2008-06-10 10:15:00,13.9,13.92,13.87,13.9,217300.0,12.0696,12.0869,12.0435,12.0696,217300.0
2008-06-10 10:20:00,13.91,13.95,13.89,13.93,230700.0,12.0783,12.113,12.0609,12.0956,230700.0
2008-06-10 10:25:00,13.93,13.95,13.89,13.93,91700.0,12.0956,12.113,12.0609,12.0956,91700.0
2008-06-10 10:30:00,13.94,13.94,13.87,13.91,438400.0,12.1043,12.1043,12.0435,12.0783,438400.0
2008-06-10 10:35:00,13.91,13.93,13.87,13.93,200800.0,12.0783,12.0956,12.0435,12.0956,200800.0
2008-06-10 10:40:00,13.93,14.0,13.9,14.0,124700.0,12.0956,12.1564,12.0696,12.1564,124700.0
2008-06-10 10:45:00,13.99,14.02,13.97,14.0,281300.0,12.1477,12.1738,12.1304,12.1564,281300.0
2008-06-10 10:50:00,14.01,14.02,13.99,14.02,133700.0,12.1651,12.1738,12.1477,12.1738,133700.0
2008-06-10 10:55:00,14.02,14.1,14.0,14.08,139300.0,12.1738,12.2432,12.1564,12.2259,139300.0
2008-06-10 11:00:00,14.08,14.13,14.0,14.0,227700.0,12.2259,12.2693,12.1564,12.1564,227700.0
2008-06-10 11:05:00,14.01,14.01,13.95,13.96,191100.0,12.1651,12.1651,12.113,12.1217,191100.0
2008-06-10 11:10:00,13.97,14.02,13.95,13.97,150400.0,12.1304,12.1738,12.113,12.1304,150400.0
2008-06-10 11:15:00,13.97,13.99,13.96,13.97,133000.0,12.1304,12.1477,12.1217,12.1304,133000.0
2008-06-10 11:20:00,13.98,13.98,13.92,13.95,70000.0,12.139,12.139,12.0869,12.113,70000.0
2008-06-10 11:25:00,13.95,13.97,13.87,13.87,150600.0,12.113,12.1304,12.0435,12.0435,150600.0
2008-06-10 11:30:00,13.88,13.9,13.85,13.85,74400.0,12.0522,12.0696,12.0262,12.0262,74400.0
2008-06-10 11:35:00,13.85,13.86,13.83,13.84,86600.0,12.0262,12.0348,12.0088,12.0175,86600.0
2008-06-10 11:40:00,13.85,13.93,13.84,13.93,85500.0,12.0262,12.0956,12.0175,12.0956,85500.0
2008-06-10 11:45:00,13.93,13.94,13.87,13.9,135000.0,12.0956,12.1043,12.0435,12.0696,135000.0
2008-06-10 11:50:00,13.91,13.93,13.89,13.9,243400.0,12.0783,12.0956,12.0609,12.0696,243400.0
2008-06-10 11:55:00,13.89,13.96,13.89,13.94,172300.0,12.0609,12.1217,12.0609,12.1043,172300.0
2008-06-10 12:00:00,13.94,13.96,13.88,13.91,136700.0,12.1043,12.1217,12.0522,12.0783,136700.0
2008-06-10 12:05:00,13.9,13.97,13.9,13.94,79300.0,12.0696,12.1304,12.0696,12.1043,79300.0
2008-06-10 12:10:00,13.94,14.02,13.93,13.95,127500.0,12.1043,12.1738,12.0956,12.113,127500.0
2008-06-10 12:15:00,13.96,13.99,13.93,13.96,251300.0,12.1217,12.1477,12.0956,12.1217,251300.0
2008-06-10 12:20:00,13.96,13.97,13.93,13.94,98000.0,12.1217,12.1304,12.0956,12.1043,98000.0
2008-06-10 12:25:00,13.94,13.94,13.88,13.9,62300.0,12.1043,12.1043,12.0522,12.0696,62300.0
2008-06-10 12:30:00,13.9,13.94,13.88,13.93,77000.0,12.0696,12.1043,12.0522,12.0956,77000.0
2008-06-10 12:35:00,13.93,13.96,13.92,13.94,59400.0,12.0956,12.1217,12.0869,12.1043,59400.0
2008-06-10 12:40:00,13.95,13.96,13.94,13.96,110300.0,12.113,12.1217,12.1043,12.1217,110300.0
2008-06-10 12:45:00,13.96,13.99,13.94,13.98,104500.0,12.1217,12.1477,12.1043,12.139,104500.0
2008-06-10 12:50:00,13.99,14.0,13.95,13.97,168700.0,12.1477,12.1564,12.113,12.1304,168700.0
2008-06-10 12:55:00,13.97,13.99,13.96,13.97,75100.0,12.1304,12.1477,12.1217,12.1304,75100.0
2008-06-10 13:00:00,13.97,13.97,13.94,13.95,235900.0,12.1304,12.1304,12.1043,12.113,235900.0
2008-06-10 13:05:00,13.96,14.01,13.95,14.01,153800.0,12.1217,12.1651,12.113,12.1651,153800.0
2008-06-10 13:10:00,14.01,14.05,13.99,14.04,369800.0,12.1651,12.1998,12.1477,12.1911,369800.0
2008-06-10 13:15:00,14.05,14.09,14.04,14.09,194300.0,12.1998,12.2345,12.1911,12.2345,194300.0
2008-06-10 13:20:00,14.09,14.12,14.08,14.08,188400.0,12.2345,12.2606,12.2259,12.2259,188400.0
2008-06-10 13:25:00,14.09,14.15,14.09,14.14,147100.0,12.2345,12.2866,12.2345,12.278,147100.0
2008-06-10 13:30:00,14.15,14.16,14.05,14.09,141000.0,12.2866,12.2953,12.1998,12.2345,141000.0
2008-06-10 13:35:00,14.09,14.1,14.05,14.07,98700.0,12.2345,12.2432,12.1998,12.2172,98700.0
2008-06-10 13:40:00,14.06,14.1,14.04,14.09,92000.0,12.2085,12.2432,12.1911,12.2345,92000.0
2008-06-10 13:45:00,14.09,14.1,14.06,14.09,81800.0,12.2345,12.2432,12.2085,12.2345,81800.0
2008-06-10 13:50:00,14.08,14.11,14.07,14.09,86300.0,12.2259,12.2519,12.2172,12.2345,86300.0
2008-06-10 13:55:00,14.09,14.12,14.05,14.06,131900.0,12.2345,12.2606,12.1998,12.2085,131900.0
2008-06-10 14:00:00,14.07,14.08,14.03,14.04,185300.0,12.2172,12.2259,12.1824,12.1911,185300.0
2008-06-10 14:05:00,14.03,14.03,13.94,13.98,352400.0,12.1824,12.1824,12.1043,12.139,352400.0
2008-06-10 14:10:00,13.99,14.01,13.96,14.01,105500.0,12.1477,12.1651,12.1217,12.1651,105500.0
2008-06-10 14:15:00,14.01,14.02,13.94,13.96,145500.0,12.1651,12.1738,12.1043,12.1217,145500.0
2008-06-10 14:20:00,13.96,14.02,13.96,13.96,134700.0,12.1217,12.1738,12.1217,12.1217,134700.0
2008-06-10 14:25:00,13.96,14.04,13.95,14.0,133200.0,12.1217,12.1911,12.113,12.1564,133200.0
2008-06-10 14:30:00,14.01,14.01,13.95,13.96,165700.0,12.1651,12.1651,12.113,12.1217,165700.0
2008-06-10 14:35:00,13.96,13.98,13.95,13.98,79700.0,12.1217,12.139,12.113,12.139,79700.0
2008-06-10 14:40:00,13.98,14.01,13.97,14.0,99300.0,12.139,12.1651,12.1304,12.1564,99300.0
2008-06-10 14:45:00,14.0,14.0,13.96,13.97,95500.0,12.1564,12.1564,12.1217,12.1304,95500.0
2008-06-10 14:50:00,13.97,14.01,13.96,13.97,104700.0,12.1304,12.1651,12.1217,12.1304,104700.0
2008-06-10 14:55:00,13.98,14.03,13.96,13.99,215000.0,12.139,12.1824,12.1217,12.1477,215000.0
2008-06-10 15:00:00,14.0,14.05,13.98,14.03,151000.0,12.1564,12.1998,12.139,12.1824,151000.0
2008-06-10 15:05:00,14.03,14.03,13.99,14.0,85500.0,12.1824,12.1824,12.1477,12.1564,85500.0
2008-06-10 15:10:00,14.0,14.01,13.99,14.01,148500.0,12.1564,12.1651,12.1477,12.1651,148500.0
2008-06-10 15:15:00,14.01,14.01,13.96,13.96,122400.0,12.1651,12.1651,12.1217,12.1217,122400.0
2008-06-10 15:20:00,13.97,14.03,13.96,13.98,166400.0,12.1304,12.1824,12.1217,12.139,166400.0
2008-06-10 15:25:00,13.99,14.01,13.97,13.98,95100.0,12.1477,12.1651,12.1304,12.139,95100.0
2008-06-10 15:30:00,13.98,13.99,13.94,13.94,103000.0,12.139,12.1477,12.1043,12.1043,103000.0
2008-06-10 15:35:00,13.95,13.95,13.93,13.94,102600.0,12.113,12.113,12.0956,12.1043,102600.0
2008-06-10 15:40:00,13.94,13.96,13.9,13.94,133700.0,12.1043,12.1217,12.0696,12.1043,133700.0
2008-06-10 15:45:00,13.94,13.96,13.91,13.92,192600.0,12.1043,12.1217,12.0783,12.0869,192600.0
2008-06-10 15:50:00,13.92,13.97,13.91,13.95,100100.0,12.0869,12.1304,12.0783,12.113,100100.0
2008-06-10 15:55:00,13.96,13.96,13.9,13.9,267700.0,12.1217,12.1217,12.0696,12.0696,267700.0
2008-06-11 09:30:00,13.86,13.88,13.78,13.88,68100.0,12.0348,12.0522,11.9654,12.0522,68100.0
2008-06-11 09:35:00,13.88,14.03,13.81,14.01,90100.0,12.0522,12.1824,11.9914,12.1651,90100.0
2008-06-11 09:40:00,14.01,14.05,13.89,13.91,92200.0,12.1651,12.1998,12.0609,12.0783,92200.0
2008-06-11 09:45:00,13.92,13.98,13.87,13.88,65000.0,12.0869,12.139,12.0435,12.0522,65000.0
2008-06-11 09:50:00,13.89,13.94,13.87,13.93,67300.0,12.0609,12.1043,12.0435,12.0956,67300.0
2008-06-11 09:55:00,13.93,13.97,13.93,13.95,72600.0,12.0956,12.1304,12.0956,12.113,72600.0
2008-06-11 10:00:00,13.96,13.97,13.91,13.92,87900.0,12.1217,12.1304,12.0783,12.0869,87900.0
2008-06-11 10:05:00,13.92,13.93,13.86,13.88,140800.0,12.0869,12.0956,12.0348,12.0522,140800.0
2008-06-11 10:10:00,13.88,13.89,13.85,13.87,126800.0,12.0522,12.0609,12.0262,12.0435,126800.0
2008-06-11 10:15:00,13.87,13.88,13.85,13.87,153000.0,12.0435,12.0522,12.0262,12.0435,153000.0
2008-06-11 10:20:00,13.88,13.88,13.85,13.87,63000.0,12.0522,12.0522,12.0262,12.0435,63000.0
2008-06-11 10:25:00,13.87,13.88,13.84,13.85,81500.0,12.0435,12.0522,12.0175,12.0262,81500.0
2008-06-11 10:30:00,13.85,13.88,13.82,13.82,142900.0,12.0262,12.0522,12.0001,12.0001,142900.0
2008-06-11 10:35:00,13.82,13.87,13.72,13.76,371800.0,12.0001,12.0435,11.9133,11.948,371800.0
2008-06-11 10:40:00,13.75,13.76,13.7,13.7,158400.0,11.9393,11.948,11.8959,11.8959,158400.0
2008-06-11 10:45:00,13.69,13.76,13.68,13.72,95800.0,11.8872,11.948,11.8785,11.9133,95800.0
2008-06-11 10:50:00,13.72,13.75,13.65,13.75,117800.0,11.9133,11.9393,11.8525,11.9393,117800.0
2008-06-11 10:55:00,13.75,13.76,13.72,13.75,118000.0,11.9393,11.948,11.9133,11.9393,118000.0
2008-06-11 11:00:00,13.75,13.76,13.7,13.7,95200.0,11.9393,11.948,11.8959,11.8959,95200.0
2008-06-11 11:05:00,13.7,13.75,13.7,13.73,186400.0,11.8959,11.9393,11.8959,11.922,186400.0
2008-06-11 11:10:00,13.73,13.76,13.73,13.76,52800.0,11.922,11.948,11.922,11.948,52800.0
2008-06-11 11:15:00,13.76,13.8,13.76,13.78,127300.0,11.948,11.9827,11.948,11.9654,127300.0
2008-06-11 11:20:00,13.78,13.78,13.73,13.75,151300.0,11.9654,11.9654,11.922,11.9393,151300.0
2008-06-11 11:25:00,13.75,13.75,13.72,13.74,76500.0,11.9393,11.9393,11.9133,11.9306,76500.0
2008-06-11 11:30:00,13.75,13.77,13.72,13.73,138200.0,11.9393,11.9567,11.9133,11.922,138200.0
2008-06-11 11:35:00,13.73,13.76,13.71,13.74,74700.0,11.922,11.948,11.9046,11.9306,74700.0
2008-06-11 11:40:00,13.75,13.79,13.72,13.78,66900.0,11.9393,11.9741,11.9133,11.9654,66900.0
2008-06-11 11:45:00,13.77,13.78,13.72,13.73,56100.0,11.9567,11.9654,11.9133,11.922,56100.0
2008-06-11 11:50:00,13.74,13.8,13.71,13.77,90000.0,11.9306,11.9827,11.9046,11.9567,90000.0
2008-06-11 11:55:00,13.77,13.8,13.77,13.79,46200.0,11.9567,11.9827,11.9567,11.9741,46200.0
2008-06-11 12:00:00,13.79,13.8,13.76,13.78,37100.0,11.9741,11.9827,11.948,11.9654,37100.0
2008-06-11 12:05:00,13.78,13.79,13.75,13.78,61600.0,11.9654,11.9741,11.9393,11.9654,61600.0
2008-06-11 12:10:00,13.77,13.77,13.72,13.73,28500.0,11.9567,11.9567,11.9133,11.922,28500.0
2008-06-11 12:15:00,13.72,13.73,13.7,13.71,58600.0,11.9133,11.922,11.8959,11.9046,58600.0
2008-06-11 12:20:00,13.7,13.73,13.7,13.72,62800.0,11.8959,11.922,11.8959,11.9133,62800.0
2008-06-11 12:25:00,13.73,13.73,13.67,13.68,142100.0,11.922,11.922,11.8699,11.8785,142100.0
2008-06-11 12:30:00,13.68,13.73,13.67,13.69,140600.0,11.8785,11.922,11.8699,11.8872,140600.0
2008-06-11 12:35:00,13.7,13.73,13.69,13.71,86700.0,11.8959,11.922,11.8872,11.9046,86700.0
2008-06-11 12:40:00,13.7,13.75,13.69,13.7,167600.0,11.8959,11.9393,11.8872,11.8959,167600.0
2008-06-11 12:45:00,13.7,13.73,13.7,13.71,36400.0,11.8959,11.922,11.8959,11.9046,36400.0
2008-06-11 12:50:00,13.71,13.74,13.71,13.73,31900.0,11.9046,11.9306,11.9046,11.922,31900.0
2008-06-11 12:55:00,13.73,13.74,13.72,13.73,26800.0,11.922,11.9306,11.9133,11.922,26800.0
2008-06-11 13:00:00,13.73,13.74,13.7,13.73,75300.0,11.922,11.9306,11.8959,11.922,75300.0
2008-06-11 13:05:00,13.73,13.74,13.7,13.74,42900.0,11.922,11.9306,11.8959,11.9306,42900.0
2008-06-11 13:10:00,13.74,13.76,13.7,13.73,65200.0,11.9306,11.948,11.8959,11.922,65200.0
2008-06-11 13:15:00,13.73,13.76,13.73,13.75,43200.0,11.922,11.948,11.922,11.9393,43200.0
2008-06-11 13:20:00,13.75,13.76,13.74,13.75,73100.0,11.9393,11.948,11.9306,11.9393,73100.0
2008-06-11 13:25:00,13.76,13.8,13.75,13.8,95200.0,11.948,11.9827,11.9393,11.9827,95200.0
2008-06-11 13:30:00,13.8,13.8,13.74,13.74,43400.0,11.9827,11.9827,11.9306,11.9306,43400.0
2008-06-11 13:35:00,13.74,13.76,13.71,13.72,103000.0,11.9306,11.948,11.9046,11.9133,103000.0
2008-06-11 13:40:00,13.72,13.76,13.71,13.75,44800.0,11.9133,11.948,11.9046,11.9393,44800.0
2008-06-11 13:45:00,13.75,13.78,13.72,13.73,83600.0,11.9393,11.9654,11.9133,11.922,83600.0
2008-06-11 13:50:00,13.73,13.74,13.72,13.74,27500.0,11.922,11.9306,11.9133,11.9306,27500.0
2008-06-11 13:55:00,13.74,13.78,13.72,13.78,43000.0,11.9306,11.9654,11.9133,11.9654,43000.0
2008-06-11 14:00:00,13.78,13.8,13.72,13.78,96500.0,11.9654,11.9827,11.9133,11.9654,96500.0
2008-06-11 14:05:00,13.77,13.8,13.74,13.79,51100.0,11.9567,11.9827,11.9306,11.9741,51100.0
2008-06-11 14:10:00,13.79,13.8,13.76,13.8,32300.0,11.9741,11.9827,11.948,11.9827,32300.0
2008-06-11 14:15:00,13.79,13.8,13.77,13.79,77700.0,11.9741,11.9827,11.9567,11.9741,77700.0
2008-06-11 14:20:00,13.79,13.83,13.76,13.78,190500.0,11.9741,12.0088,11.948,11.9654,190500.0
2008-06-11 14:25:00,13.78,13.81,13.76,13.76,72900.0,11.9654,11.9914,11.948,11.948,72900.0
2008-06-11 14:30:00,13.77,13.77,13.73,13.73,54400.0,11.9567,11.9567,11.922,11.922,54400.0
2008-06-11 14:35:00,13.73,13.73,13.68,13.7,65200.0,11.922,11.922,11.8785,11.8959,65200.0
2008-06-11 14:40:00,13.7,13.73,13.68,13.69,61800.0,11.8959,11.922,11.8785,11.8872,61800.0
2008-06-11 14:45:00,13.68,13.7,13.66,13.68,77000.0,11.8785,11.8959,11.8612,11.8785,77000.0
2008-06-11 14:50:00,13.68,13.71,13.68,13.7,36300.0,11.8785,11.9046,11.8785,11.8959,36300.0
2008-06-11 14:55:00,13.7,13.7,13.65,13.65,52700.0,11.8959,11.8959,11.8525,11.8525,52700.0
2008-06-11 15:00:00,13.66,13.66,13.65,13.66,50600.0,11.8612,11.8612,11.8525,11.8612,50600.0
2008-06-11 15:05:00,13.66,13.67,13.65,13.66,46900.0,11.8612,11.8699,11.8525,11.8612,46900.0
2008-06-11 15:10:00,13.65,13.69,13.65,13.66,76900.0,11.8525,11.8872,11.8525,11.8612,76900.0
2008-06-11 15:15:00,13.65,13.66,13.63,13.63,56400.0,11.8525,11.8612,11.8351,11.8351,56400.0
2008-06-11 15:20:00,13.63,13.64,13.61,13.63,99000.0,11.8351,11.8438,11.8178,11.8351,99000.0
2008-06-11 15:25:00,13.64,13.64,13.62,13.63,35300.0,11.8438,11.8438,11.8264,11.8351,35300.0
2008-06-11 15:30:00,13.63,13.63,13.61,13.61,65800.0,11.8351,11.8351,11.8178,11.8178,65800.0
2008-06-11 15:35:00,13.61,13.62,13.56,13.56,93900.0,11.8178,11.8264,11.7743,11.7743,93900.0
2008-06-11 15:40:00,13.56,13.57,13.54,13.55,94100.0,11.7743,11.783,11.757,11.7657,94100.0
2008-06-11 15:45:00,13.55,13.55,13.51,13.51,139300.0,11.7657,11.7657,11.7309,11.7309,139300.0
2008-06-11 15:50:00,13.52,13.52,13.5,13.52,164900.0,11.7396,11.7396,11.7222,11.7396,164900.0
2008-06-11 15:55:00,13.51,13.53,13.5,13.52,453600.0,11.7309,11.7483,11.7222,11.7396,453600.0
2008-06-12 09:30:00,13.55,13.84,13.55,13.8,87600.0,11.7657,12.0175,11.7657,11.9827,87600.0
2008-06-12 09:35:00,13.8,13.81,13.7,13.7,71400.0,11.9827,11.9914,11.8959,11.8959,71400.0
2008-06-12 09:40:00,13.71,13.77,13.7,13.73,89500.0,11.9046,11.9567,11.8959,11.922,89500.0
2008-06-12 09:45:00,13.73,13.81,13.73,13.8,68300.0,11.922,11.9914,11.922,11.9827,68300.0
2008-06-12 09:50:00,13.81,13.81,13.78,13.79,115100.0,11.9914,11.9914,11.9654,11.9741,115100.0
2008-06-12 09:55:00,13.79,13.8,13.77,13.77,77700.0,11.9741,11.9827,11.9567,11.9567,77700.0
2008-06-12 10:00:00,13.77,13.79,13.75,13.77,77200.0,11.9567,11.9741,11.9393,11.9567,77200.0
2008-06-12 10:05:00,13.77,13.79,13.72,13.74,127600.0,11.9567,11.9741,11.9133,11.9306,127600.0
2008-06-12 10:10:00,13.74,13.75,13.71,13.73,95100.0,11.9306,11.9393,11.9046,11.922,95100.0
2008-06-12 10:15:00,13.73,13.74,13.66,13.66,134900.0,11.922,11.9306,11.8612,11.8612,134900.0
2008-06-12 10:20:00,13.67,13.68,13.61,13.63,165300.0,11.8699,11.8785,11.8178,11.8351,165300.0
2008-06-12 10:25:00,13.63,13.65,13.61,13.64,29000.0,11.8351,11.8525,11.8178,11.8438,29000.0
2008-06-12 10:30:00,13.64,13.65,13.64,13.65,28800.0,11.8438,11.8525,11.8438,11.8525,28800.0
2008-06-12 10:35:00,13.65,13.66,13.63,13.65,83600.0,11.8525,11.8612,11.8351,11.8525,83600.0
2008-06-12 10:40:00,13.65,13.71,13.65,13.7,46500.0,11.8525,11.9046,11.8525,11.8959,46500.0
2008-06-12 10:45:00,13.7,13.73,13.66,13.71,104600.0,11.8959,11.922,11.8612,11.9046,104600.0
2008-06-12 10:50:00,13.71,13.77,13.7,13.76,73100.0,11.9046,11.9567,11.8959,11.948,73100.0
2008-06-12 10:55:00,13.76,13.79,13.75,13.79,80700.0,11.948,11.9741,11.9393,11.9741,80700.0
2008-06-12 11:00:00,13.8,13.89,13.79,13.89,158300.0,11.9827,12.0609,11.9741,12.0609,158300.0
2008-06-12 11:05:00,13.89,13.93,13.88,13.92,139000.0,12.0609,12.0956,12.0522,12.0869,139000.0
2008-06-12 11:10:00,13.92,13.94,13.86,13.89,111700.0,12.0869,12.1043,12.0348,12.0609,111700.0
2008-06-12 11:15:00,13.89,13.93,13.89,13.91,96800.0,12.0609,12.0956,12.0609,12.0783,96800.0
2008-06-12 11:20:00,13.92,13.93,13.88,13.92,169400.0,12.0869,12.0956,12.0522,12.0869,169400.0
2008-06-12 11:25:00,13.92,13.95,13.91,13.94,79800.0,12.0869,12.113,12.0783,12.1043,79800.0
2008-06-12 11:30:00,13.95,13.97,13.94,13.94,66300.0,12.113,12.1304,12.1043,12.1043,66300.0
2008-06-12 11:35:00,13.94,13.98,13.94,13.97,123400.0,12.1043,12.139,12.1043,12.1304,123400.0
2008-06-12 11:40:00,13.98,13.98,13.93,13.93,72600.0,12.139,12.139,12.0956,12.0956,72600.0
2008-06-12 11:45:00,13.92,13.94,13.9,13.94,58800.0,12.0869,12.1043,12.0696,12.1043,58800.0
2008-06-12 11:50:00,13.94,13.95,13.93,13.94,86100.0,12.1043,12.113,12.0956,12.1043,86100.0
2008-06-12 11:55:00,13.94,13.96,13.94,13.94,59800.0,12.1043,12.1217,12.1043,12.1043,59800.0
2008-06-12 12:00:00,13.95,13.97,13.94,13.95,61400.0,12.113,12.1304,12.1043,12.113,61400.0
2008-06-12 12:05:00,13.95,13.97,13.93,13.94,118600.0,12.113,12.1304,12.0956,12.1043,118600.0
2008-06-12 12:10:00,13.94,13.97,13.94,13.97,39500.0,12.1043,12.1304,12.1043,12.1304,39500.0
2008-06-12 12:15:00,13.97,13.98,13.94,13.95,63200.0,12.1304,12.139,12.1043,12.113,63200.0
2008-06-12 12:20:00,13.95,13.95,13.89,13.9,72800.0,12.113,12.113,12.0609,12.0696,72800.0
2008-06-12 12:25:00,13.89,13.94,13.89,13.93,69900.0,12.0609,12.1043,12.0609,12.0956,69900.0
2008-06-12 12:30:00,13.94,13.96,13.93,13.95,30600.0,12.1043,12.1217,12.0956,12.113,30600.0
2008-06-12 12:35:00,13.95,13.96,13.95,13.95,121400.0,12.113,12.1217,12.113,12.113,121400.0
2008-06-12 12:40:00,13.96,13.96,13.92,13.92,65200.0,12.1217,12.1217,12.0869,12.0869,65200.0
2008-06-12 12:45:00,13.92,13.93,13.89,13.91,38800.0,12.0869,12.0956,12.0609,12.0783,38800.0
2008-06-12 12:50:00,13.91,13.92,13.86,13.88,138100.0,12.0783,12.0869,12.0348,12.0522,138100.0
2008-06-12 12:55:00,13.88,13.89,13.86,13.86,119100.0,12.0522,12.0609,12.0348,12.0348,119100.0
2008-06-12 13:00:00,13.87,13.89,13.86,13.86,44100.0,12.0435,12.0609,12.0348,12.0348,44100.0
2008-06-12 13:05:00,13.86,13.87,13.85,13.86,65500.0,12.0348,12.0435,12.0262,12.0348,65500.0
2008-06-12 13:10:00,13.86,13.87,13.79,13.81,109600.0,12.0348,12.0435,11.9741,11.9914,109600.0
2008-06-12 13:15:00,13.8,13.82,13.78,13.81,87100.0,11.9827,12.0001,11.9654,11.9914,87100.0
2008-06-12 13:20:00,13.82,13.82,13.77,13.79,60300.0,12.0001,12.0001,11.9567,11.9741,60300.0
2008-06-12 13:25:00,13.79,13.81,13.79,13.8,80600.0,11.9741,11.9914,11.9741,11.9827,80600.0
2008-06-12 13:30:00,13.81,13.81,13.75,13.75,91600.0,11.9914,11.9914,11.9393,11.9393,91600.0
2008-06-12 13:35:00,13.75,13.76,13.75,13.76,45900.0,11.9393,11.948,11.9393,11.948,45900.0
2008-06-12 13:40:00,13.76,13.76,13.73,13.74,42600.0,11.948,11.948,11.922,11.9306,42600.0
2008-06-12 13:45:00,13.73,13.74,13.68,13.68,42900.0,11.922,11.9306,11.8785,11.8785,42900.0
2008-06-12 13:50:00,13.68,13.69,13.65,13.66,168700.0,11.8785,11.8872,11.8525,11.8612,168700.0
2008-06-12 13:55:00,13.68,13.69,13.65,13.68,58400.0,11.8785,11.8872,11.8525,11.8785,58400.0
2008-06-12 14:00:00,13.69,13.69,13.63,13.63,107100.0,11.8872,11.8872,11.8351,11.8351,107100.0
2008-06-12 14:05:00,13.63,13.64,13.6,13.64,96800.0,11.8351,11.8438,11.8091,11.8438,96800.0
2008-06-12 14:10:00,13.64,13.64,13.61,13.62,98100.0,11.8438,11.8438,11.8178,11.8264,98100.0
2008-06-12 14:15:00,13.62,13.68,13.62,13.65,72500.0,11.8264,11.8785,11.8264,11.8525,72500.0
2008-06-12 14:20:00,13.65,13.69,13.64,13.69,88100.0,11.8525,11.8872,11.8438,11.8872,88100.0
2008-06-12 14:25:00,13.68,13.69,13.65,13.66,97000.0,11.8785,11.8872,11.8525,11.8612,97000.0
2008-06-12 14:30:00,13.65,13.67,13.63,13.64,63400.0,11.8525,11.8699,11.8351,11.8438,63400.0
2008-06-12 14:35:00,13.64,13.64,13.57,13.58,81000.0,11.8438,11.8438,11.783,11.7917,81000.0
2008-06-12 14:40:00,13.58,13.59,13.53,13.53,68400.0,11.7917,11.8004,11.7483,11.7483,68400.0
2008-06-12 14:45:00,13.54,13.55,13.5,13.51,74100.0,11.757,11.7657,11.7222,11.7309,74100.0
2008-06-12 14:50:00,13.5,13.53,13.5,13.51,60300.0,11.7222,11.7483,11.7222,11.7309,60300.0
2008-06-12 14:55:00,13.51,13.53,13.5,13.53,81100.0,11.7309,11.7483,11.7222,11.7483,81100.0
2008-06-12 15:00:00,13.54,13.54,13.51,13.52,65000.0,11.757,11.757,11.7309,11.7396,65000.0
2008-06-12 15:05:00,13.52,13.53,13.47,13.48,146000.0,11.7396,11.7483,11.6962,11.7049,146000.0
2008-06-12 15:10:00,13.48,13.48,13.41,13.41,132600.0,11.7049,11.7049,11.6441,11.6441,132600.0
2008-06-12 15:15:00,13.41,13.42,13.36,13.36,113700.0,11.6441,11.6528,11.6007,11.6007,113700.0
2008-06-12 15:20:00,13.36,13.4,13.34,13.35,204600.0,11.6007,11.6354,11.5833,11.592,204600.0
2008-06-12 15:25:00,13.35,13.35,13.28,13.31,193300.0,11.592,11.592,11.5312,11.5573,193300.0
2008-06-12 15:30:00,13.31,13.43,13.28,13.43,263600.0,11.5573,11.6615,11.5312,11.6615,263600.0
2008-06-12 15:35:00,13.43,13.45,13.4,13.43,149600.0,11.6615,11.6788,11.6354,11.6615,149600.0
2008-06-12 15:40:00,13.43,13.51,13.42,13.51,293400.0,11.6615,11.7309,11.6528,11.7309,293400.0
2008-06-12 15:45:00,13.5,13.58,13.5,13.55,399100.0,11.7222,11.7917,11.7222,11.7657,399100.0
2008-06-12 15:50:00,13.55,13.57,13.54,13.56,329600.0,11.7657,11.783,11.757,11.7743,329600.0
2008-06-12 15:55:00,13.55,13.56,13.54,13.55,191700.0,11.7657,11.7743,11.757,11.7657,191700.0
2008-06-13 09:30:00,13.57,13.94,13.57,13.86,128300.0,11.783,12.1043,11.783,12.0348,128300.0
2008-06-13 09:35:00,13.88,14.0,13.86,13.97,151300.0,12.0522,12.1564,12.0348,12.1304,151300.0
2008-06-13 09:40:00,13.97,13.97,13.82,13.83,101000.0,12.1304,12.1304,12.0001,12.0088,101000.0
2008-06-13 09:45:00,13.83,13.83,13.71,13.74,96400.0,12.0088,12.0088,11.9046,11.9306,96400.0
2008-06-13 09:50:00,13.74,13.8,13.74,13.78,136400.0,11.9306,11.9827,11.9306,11.9654,136400.0
2008-06-13 09:55:00,13.78,13.91,13.77,13.91,176800.0,11.9654,12.0783,11.9567,12.0783,176800.0
2008-06-13 10:00:00,13.91,13.93,13.86,13.91,175500.0,12.0783,12.0956,12.0348,12.0783,175500.0
2008-06-13 10:05:00,13.91,13.93,13.85,13.9,121800.0,12.0783,12.0956,12.0262,12.0696,121800.0
2008-06-13 10:10:00,13.9,13.97,13.86,13.93,82500.0,12.0696,12.1304,12.0348,12.0956,82500.0
2008-06-13 10:15:00,13.93,13.99,13.93,13.99,66700.0,12.0956,12.1477,12.0956,12.1477,66700.0
2008-06-13 10:20:00,13.99,14.0,13.94,13.94,83500.0,12.1477,12.1564,12.1043,12.1043,83500.0
2008-06-13 10:25:00,13.94,13.96,13.86,13.87,117800.0,12.1043,12.1217,12.0348,12.0435,117800.0
2008-06-13 10:30:00,13.87,13.9,13.85,13.88,126000.0,12.0435,12.0696,12.0262,12.0522,126000.0
2008-06-13 10:35:00,13.88,13.88,13.84,13.85,156100.0,12.0522,12.0522,12.0175,12.0262,156100.0
2008-06-13 10:40:00,13.85,13.87,13.84,13.86,172400.0,12.0262,12.0435,12.0175,12.0348,172400.0
2008-06-13 10:45:00,13.86,13.93,13.85,13.92,95600.0,12.0348,12.0956,12.0262,12.0869,95600.0
2008-06-13 10:50:00,13.92,13.95,13.91,13.93,96200.0,12.0869,12.113,12.0783,12.0956,96200.0
2008-06-13 10:55:00,13.94,13.94,13.86,13.9,135200.0,12.1043,12.1043,12.0348,12.0696,135200.0
2008-06-13 11:00:00,13.9,13.98,13.89,13.91,111500.0,12.0696,12.139,12.0609,12.0783,111500.0
2008-06-13 11:05:00,13.91,13.94,13.88,13.89,74900.0,12.0783,12.1043,12.0522,12.0609,74900.0
2008-06-13 11:10:00,13.89,13.9,13.88,13.9,63100.0,12.0609,12.0696,12.0522,12.0696,63100.0
2008-06-13 11:15:00,13.9,13.9,13.87,13.9,72300.0,12.0696,12.0696,12.0435,12.0696,72300.0
2008-06-13 11:20:00,13.9,13.9,13.87,13.9,82200.0,12.0696,12.0696,12.0435,12.0696,82200.0
2008-06-13 11:25:00,13.9,13.94,13.89,13.94,101400.0,12.0696,12.1043,12.0609,12.1043,101400.0
2008-06-13 11:30:00,13.94,13.97,13.9,13.93,172300.0,12.1043,12.1304,12.0696,12.0956,172300.0
2008-06-13 11:35:00,13.93,13.95,13.92,13.94,175800.0,12.0956,12.113,12.0869,12.1043,175800.0
2008-06-13 11:40:00,13.94,13.94,13.92,13.92,64800.0,12.1043,12.1043,12.0869,12.0869,64800.0
2008-06-13 11:45:00,13.93,13.93,13.91,13.92,64200.0,12.0956,12.0956,12.0783,12.0869,64200.0
2008-06-13 11:50:00,13.92,13.92,13.9,13.92,115600.0,12.0869,12.0869,12.0696,12.0869,115600.0
2008-06-13 11:55:00,13.92,13.96,13.9,13.91,65100.0,12.0869,12.1217,12.0696,12.0783,65100.0
2008-06-13 12:00:00,13.91,13.94,13.9,13.9,59700.0,12.0783,12.1043,12.0696,12.0696,59700.0
2008-06-13 12:05:00,13.91,13.93,13.9,13.92,28000.0,12.0783,12.0956,12.0696,12.0869,28000.0
2008-06-13 12:10:00,13.92,13.94,13.91,13.93,27300.0,12.0869,12.1043,12.0783,12.0956,27300.0
2008-06-13 12:15:00,13.94,13.95,13.94,13.95,14500.0,12.1043,12.113,12.1043,12.113,14500.0
2008-06-13 12:20:00,13.95,13.95,13.93,13.93,20900.0,12.113,12.113,12.0956,12.0956,20900.0
2008-06-13 12:25:00,13.93,13.93,13.9,13.91,55200.0,12.0956,12.0956,12.0696,12.0783,55200.0
2008-06-13 12:30:00,13.91,13.95,13.9,13.94,39500.0,12.0783,12.113,12.0696,12.1043,39500.0
2008-06-13 12:35:00,13.95,13.95,13.9,13.9,33800.0,12.113,12.113,12.0696,12.0696,33800.0
2008-06-13 12:40:00,13.9,13.93,13.9,13.93,39100.0,12.0696,12.0956,12.0696,12.0956,39100.0
2008-06-13 12:45:00,13.93,13.96,13.92,13.95,56500.0,12.0956,12.1217,12.0869,12.113,56500.0
2008-06-13 12:50:00,13.95,13.96,13.94,13.96,78800.0,12.113,12.1217,12.1043,12.1217,78800.0
2008-06-13 12:55:00,13.96,13.96,13.94,13.94,16000.0,12.1217,12.1217,12.1043,12.1043,16000.0
2008-06-13 13:00:00,13.94,13.99,13.93,13.98,132400.0,12.1043,12.1477,12.0956,12.139,132400.0
2008-06-13 13:05:00,13.99,14.0,13.98,14.0,145500.0,12.1477,12.1564,12.139,12.1564,145500.0
2008-06-13 13:10:00,14.0,14.07,13.99,14.06,110500.0,12.1564,12.2172,12.1477,12.2085,110500.0
2008-06-13 13:15:00,14.06,14.07,14.04,14.04,40600.0,12.2085,12.2172,12.1911,12.1911,40600.0
2008-06-13 13:20:00,14.04,14.04,13.98,14.02,110000.0,12.1911,12.1911,12.139,12.1738,110000.0
2008-06-13 13:25:00,14.03,14.05,14.01,14.02,40100.0,12.1824,12.1998,12.1651,12.1738,40100.0
2008-06-13 13:30:00,14.02,14.04,14.01,14.01,69000.0,12.1738,12.1911,12.1651,12.1651,69000.0
2008-06-13 13:35:00,14.01,14.04,14.01,14.02,69100.0,12.1651,12.1911,12.1651,12.1738,69100.0
2008-06-13 13:40:00,14.01,14.02,14.01,14.01,21400.0,12.1651,12.1738,12.1651,12.1651,21400.0
2008-06-13 13:45:00,14.01,14.04,14.01,14.03,74700.0,12.1651,12.1911,12.1651,12.1824,74700.0
2008-06-13 13:50:00,14.03,14.03,14.02,14.02,21600.0,12.1824,12.1824,12.1738,12.1738,21600.0
2008-06-13 13:55:00,14.02,14.03,14.01,14.01,14400.0,12.1738,12.1824,12.1651,12.1651,14400.0
2008-06-13 14:00:00,14.01,14.02,13.97,13.98,87900.0,12.1651,12.1738,12.1304,12.139,87900.0
2008-06-13 14:05:00,13.98,13.98,13.96,13.98,77200.0,12.139,12.139,12.1217,12.139,77200.0
2008-06-13 14:10:00,13.97,14.0,13.96,13.96,37100.0,12.1304,12.1564,12.1217,12.1217,37100.0
2008-06-13 14:15:00,13.97,14.02,13.97,14.01,64500.0,12.1304,12.1738,12.1304,12.1651,64500.0
2008-06-13 14:20:00,14.01,14.01,13.98,14.0,108700.0,12.1651,12.1651,12.139,12.1564,108700.0
2008-06-13 14:25:00,14.01,14.02,13.98,14.01,92200.0,12.1651,12.1738,12.139,12.1651,92200.0
2008-06-13 14:30:00,14.0,14.03,14.0,14.02,49000.0,12.1564,12.1824,12.1564,12.1738,49000.0
2008-06-13 14:35:00,14.02,14.03,14.01,14.01,21700.0,12.1738,12.1824,12.1651,12.1651,21700.0
2008-06-13 14:40:00,14.02,14.06,14.0,14.05,85800.0,12.1738,12.2085,12.1564,12.1998,85800.0
2008-06-13 14:45:00,14.05,14.11,14.04,14.09,393200.0,12.1998,12.2519,12.1911,12.2345,393200.0
2008-06-13 14:50:00,14.1,14.11,14.09,14.1,110200.0,12.2432,12.2519,12.2345,12.2432,110200.0
2008-06-13 14:55:00,14.11,14.11,14.07,14.07,31600.0,12.2519,12.2519,12.2172,12.2172,31600.0
2008-06-13 15:00:00,14.07,14.1,14.06,14.1,105000.0,12.2172,12.2432,12.2085,12.2432,105000.0
2008-06-13 15:05:00,14.1,14.12,14.1,14.11,156200.0,12.2432,12.2606,12.2432,12.2519,156200.0
2008-06-13 15:10:00,14.1,14.13,14.08,14.08,182900.0,12.2432,12.2693,12.2259,12.2259,182900.0
2008-06-13 15:15:00,14.08,14.1,14.06,14.1,144000.0,12.2259,12.2432,12.2085,12.2432,144000.0
2008-06-13 15:20:00,14.1,14.1,14.06,14.08,91200.0,12.2432,12.2432,12.2085,12.2259,91200.0
2008-06-13 15:25:00,14.09,14.09,14.03,14.04,110600.0,12.2345,12.2345,12.1824,12.1911,110600.0
2008-06-13 15:30:00,14.04,14.07,14.03,14.03,81900.0,12.1911,12.2172,12.1824,12.1824,81900.0
2008-06-13 15:35:00,14.02,14.06,14.02,14.06,140400.0,12.1738,12.2085,12.1738,12.2085,140400.0
2008-06-13 15:40:00,14.05,14.07,14.04,14.06,106500.0,12.1998,12.2172,12.1911,12.2085,106500.0
2008-06-13 15:45:00,14.06,14.11,14.06,14.1,272100.0,12.2085,12.2519,12.2085,12.2432,272100.0
2008-06-13 15:50:00,14.1,14.22,14.1,14.21,624900.0,12.2432,12.3474,12.2432,12.3387,624900.0
2008-06-13 15:55:00,14.21,14.31,14.21,14.29,848900.0,12.3387,12.4256,12.3387,12.4082,848900.0
2008-06-16 09:30:00,14.18,14.18,13.96,13.99,138300.0,12.3127,12.3127,12.1217,12.1477,138300.0
2008-06-16 09:35:00,14.0,14.04,13.96,14.02,70500.0,12.1564,12.1911,12.1217,12.1738,70500.0
2008-06-16 09:40:00,14.01,14.04,13.92,13.95,95400.0,12.1651,12.1911,12.0869,12.113,95400.0
2008-06-16 09:45:00,13.96,13.96,13.86,13.87,112400.0,12.1217,12.1217,12.0348,12.0435,112400.0
2008-06-16 09:50:00,13.87,13.9,13.85,13.85,126100.0,12.0435,12.0696,12.0262,12.0262,126100.0
2008-06-16 09:55:00,13.86,13.93,13.81,13.92,154100.0,12.0348,12.0956,11.9914,12.0869,154100.0
2008-06-16 10:00:00,13.92,13.96,13.9,13.9,78700.0,12.0869,12.1217,12.0696,12.0696,78700.0
2008-06-16 10:05:00,13.9,13.93,13.86,13.89,114300.0,12.0696,12.0956,12.0348,12.0609,114300.0
2008-06-16 10:10:00,13.89,13.94,13.85,13.89,79900.0,12.0609,12.1043,12.0262,12.0609,79900.0
2008-06-16 10:15:00,13.89,13.91,13.85,13.89,65500.0,12.0609,12.0783,12.0262,12.0609,65500.0
2008-06-16 10:20:00,13.89,13.92,13.84,13.86,102300.0,12.0609,12.0869,12.0175,12.0348,102300.0
2008-06-16 10:25:00,13.87,13.91,13.85,13.9,56900.0,12.0435,12.0783,12.0262,12.0696,56900.0
2008-06-16 10:30:00,13.89,13.9,13.87,13.87,124100.0,12.0609,12.0696,12.0435,12.0435,124100.0
2008-06-16 10:35:00,13.86,13.89,13.86,13.87,53700.0,12.0348,12.0609,12.0348,12.0435,53700.0
2008-06-16 10:40:00,13.88,13.88,13.87,13.88,18800.0,12.0522,12.0522,12.0435,12.0522,18800.0
2008-06-16 10:45:00,13.87,13.88,13.85,13.86,108500.0,12.0435,12.0522,12.0262,12.0348,108500.0
2008-06-16 10:50:00,13.86,13.87,13.85,13.85,167300.0,12.0348,12.0435,12.0262,12.0262,167300.0
2008-06-16 10:55:00,13.86,13.94,13.85,13.92,223200.0,12.0348,12.1043,12.0262,12.0869,223200.0
2008-06-16 11:00:00,13.92,13.94,13.88,13.89,263800.0,12.0869,12.1043,12.0522,12.0609,263800.0
2008-06-16 11:05:00,13.9,13.94,13.89,13.94,200900.0,12.0696,12.1043,12.0609,12.1043,200900.0
2008-06-16 11:10:00,13.93,13.94,13.93,13.93,93300.0,12.0956,12.1043,12.0956,12.0956,93300.0
2008-06-16 11:15:00,13.94,13.94,13.92,13.93,85400.0,12.1043,12.1043,12.0869,12.0956,85400.0
2008-06-16 11:20:00,13.93,13.94,13.91,13.92,85900.0,12.0956,12.1043,12.0783,12.0869,85900.0
2008-06-16 11:25:00,13.92,13.97,13.91,13.95,94100.0,12.0869,12.1304,12.0783,12.113,94100.0
2008-06-16 11:30:00,13.94,13.96,13.93,13.94,104700.0,12.1043,12.1217,12.0956,12.1043,104700.0
2008-06-16 11:35:00,13.93,13.95,13.91,13.93,165700.0,12.0956,12.113,12.0783,12.0956,165700.0
2008-06-16 11:40:00,13.94,13.94,13.92,13.93,77200.0,12.1043,12.1043,12.0869,12.0956,77200.0
2008-06-16 11:45:00,13.93,13.93,13.92,13.93,41500.0,12.0956,12.0956,12.0869,12.0956,41500.0
2008-06-16 11:50:00,13.93,13.95,13.89,13.9,82700.0,12.0956,12.113,12.0609,12.0696,82700.0
2008-06-16 11:55:00,13.9,13.92,13.89,13.9,61500.0,12.0696,12.0869,12.0609,12.0696,61500.0
2008-06-16 12:00:00,13.9,13.93,13.86,13.87,73400.0,12.0696,12.0956,12.0348,12.0435,73400.0
2008-06-16 12:05:00,13.87,13.87,13.84,13.86,80400.0,12.0435,12.0435,12.0175,12.0348,80400.0
2008-06-16 12:10:00,13.86,13.86,13.83,13.84,56100.0,12.0348,12.0348,12.0088,12.0175,56100.0
2008-06-16 12:15:00,13.84,13.85,13.81,13.81,116600.0,12.0175,12.0262,11.9914,11.9914,116600.0
2008-06-16 12:20:00,13.81,13.84,13.81,13.83,92400.0,11.9914,12.0175,11.9914,12.0088,92400.0
2008-06-16 12:25:00,13.82,13.83,13.81,13.82,47800.0,12.0001,12.0088,11.9914,12.0001,47800.0
2008-06-16 12:30:00,13.82,13.82,13.79,13.8,161800.0,12.0001,12.0001,11.9741,11.9827,161800.0
2008-06-16 12:35:00,13.81,13.81,13.8,13.81,169200.0,11.9914,11.9914,11.9827,11.9914,169200.0
2008-06-16 12:40:00,13.8,13.82,13.8,13.81,112000.0,11.9827,12.0001,11.9827,11.9914,112000.0
2008-06-16 12:45:00,13.81,13.82,13.8,13.82,126000.0,11.9914,12.0001,11.9827,12.0001,126000.0
2008-06-16 12:50:00,13.82,13.84,13.81,13.84,158100.0,12.0001,12.0175,11.9914,12.0175,158100.0
2008-06-16 12:55:00,13.84,13.85,13.8,13.8,172900.0,12.0175,12.0262,11.9827,11.9827,172900.0
2008-06-16 13:00:00,13.8,13.81,13.79,13.8,66200.0,11.9827,11.9914,11.9741,11.9827,66200.0
2008-06-16 13:05:00,13.8,13.81,13.76,13.77,105400.0,11.9827,11.9914,11.948,11.9567,105400.0
2008-06-16 13:10:00,13.76,13.81,13.75,13.8,185400.0,11.948,11.9914,11.9393,11.9827,185400.0
2008-06-16 13:15:00,13.8,13.8,13.79,13.8,123900.0,11.9827,11.9827,11.9741,11.9827,123900.0
2008-06-16 13:20:00,13.8,13.81,13.78,13.79,189300.0,11.9827,11.9914,11.9654,11.9741,189300.0
2008-06-16 13:25:00,13.79,13.85,13.79,13.85,293200.0,11.9741,12.0262,11.9741,12.0262,293200.0
2008-06-16 13:30:00,13.84,13.96,13.84,13.95,559000.0,12.0175,12.1217,12.0175,12.113,559000.0
2008-06-16 13:35:00,13.95,14.02,13.94,13.95,322100.0,12.113,12.1738,12.1043,12.113,322100.0
2008-06-16 13:40:00,13.95,14.02,13.94,14.0,145100.0,12.113,12.1738,12.1043,12.1564,145100.0
2008-06-16 13:45:00,14.0,14.01,13.92,13.97,121400.0,12.1564,12.1651,12.0869,12.1304,121400.0
2008-06-16 13:50:00,13.97,13.99,13.93,13.95,61100.0,12.1304,12.1477,12.0956,12.113,61100.0
2008-06-16 13:55:00,13.95,13.98,13.93,13.97,91100.0,12.113,12.139,12.0956,12.1304,91100.0
2008-06-16 14:00:00,13.96,13.98,13.94,13.96,77100.0,12.1217,12.139,12.1043,12.1217,77100.0
2008-06-16 14:05:00,13.96,14.0,13.96,13.98,81300.0,12.1217,12.1564,12.1217,12.139,81300.0
2008-06-16 14:10:00,13.98,14.02,13.97,13.97,100700.0,12.139,12.1738,12.1304,12.1304,100700.0
2008-06-16 14:15:00,13.98,14.01,13.97,13.98,56700.0,12.139,12.1651,12.1304,12.139,56700.0
2008-06-16 14:20:00,13.98,14.02,13.97,13.98,113800.0,12.139,12.1738,12.1304,12.139,113800.0
2008-06-16 14:25:00,13.98,14.01,13.96,13.98,161000.0,12.139,12.1651,12.1217,12.139,161000.0
2008-06-16 14:30:00,13.98,14.02,13.98,14.02,114200.0,12.139,12.1738,12.139,12.1738,114200.0
2008-06-16 14:35:00,14.02,14.06,14.0,14.06,115100.0,12.1738,12.2085,12.1564,12.2085,115100.0
2008-06-16 14:40:00,14.06,14.13,14.05,14.11,132100.0,12.2085,12.2693,12.1998,12.2519,132100.0
2008-06-16 14:45:00,14.1,14.12,14.1,14.11,99700.0,12.2432,12.2606,12.2432,12.2519,99700.0
2008-06-16 14:50:00,14.11,14.11,14.06,14.1,197000.0,12.2519,12.2519,12.2085,12.2432,197000.0
2008-06-16 14:55:00,14.1,14.1,14.04,14.08,198500.0,12.2432,12.2432,12.1911,12.2259,198500.0
2008-06-16 15:00:00,14.08,14.1,14.05,14.1,231100.0,12.2259,12.2432,12.1998,12.2432,231100.0
2008-06-16 15:05:00,14.09,14.1,14.03,14.06,134100.0,12.2345,12.2432,12.1824,12.2085,134100.0
2008-06-16 15:10:00,14.06,14.09,14.03,14.06,78400.0,12.2085,12.2345,12.1824,12.2085,78400.0
2008-06-16 15:15:00,14.06,14.12,14.06,14.09,103300.0,12.2085,12.2606,12.2085,12.2345,103300.0
2008-06-16 15:20:00,14.08,14.09,14.02,14.03,122000.0,12.2259,12.2345,12.1738,12.1824,122000.0
2008-06-16 15:25:00,14.03,14.05,14.01,14.03,164500.0,12.1824,12.1998,12.1651,12.1824,164500.0
2008-06-16 15:30:00,14.03,14.05,13.98,13.99,169500.0,12.1824,12.1998,12.139,12.1477,169500.0
2008-06-16 15:35:00,13.99,14.0,13.96,13.97,145800.0,12.1477,12.1564,12.1217,12.1304,145800.0
2008-06-16 15:40:00,13.97,14.0,13.97,14.0,142100.0,12.1304,12.1564,12.1304,12.1564,142100.0
2008-06-16 15:45:00,13.99,14.02,13.99,14.0,145900.0,12.1477,12.1738,12.1477,12.1564,145900.0
2008-06-16 15:50:00,14.01,14.04,14.0,14.03,118300.0,12.1651,12.1911,12.1564,12.1824,118300.0
2008-06-16 15:55:00,14.03,14.03,13.99,13.99,173600.0,12.1824,12.1824,12.1477,12.1477,173600.0
2008-06-17 09:30:00,14.1,14.35,14.09,14.29,240300.0,12.2432,12.4603,12.2345,12.4082,240300.0
2008-06-17 09:35:00,14.29,14.3,14.15,14.17,188900.0,12.4082,12.4169,12.2866,12.304,188900.0
2008-06-17 09:40:00,14.16,14.19,14.09,14.17,153100.0,12.2953,12.3214,12.2345,12.304,153100.0
2008-06-17 09:45:00,14.18,14.22,14.14,14.22,109200.0,12.3127,12.3474,12.278,12.3474,109200.0
2008-06-17 09:50:00,14.21,14.23,14.18,14.19,67800.0,12.3387,12.3561,12.3127,12.3214,67800.0
2008-06-17 09:55:00,14.2,14.24,14.18,14.22,77400.0,12.3301,12.3648,12.3127,12.3474,77400.0
2008-06-17 10:00:00,14.22,14.3,14.21,14.29,90000.0,12.3474,12.4169,12.3387,12.4082,90000.0
2008-06-17 10:05:00,14.3,14.32,14.29,14.29,114900.0,12.4169,12.4343,12.4082,12.4082,114900.0
2008-06-17 10:10:00,14.3,14.41,14.29,14.4,125600.0,12.4169,12.5124,12.4082,12.5037,125600.0
2008-06-17 10:15:00,14.41,14.47,14.4,14.45,91900.0,12.5124,12.5645,12.5037,12.5471,91900.0
2008-06-17 10:20:00,14.45,14.48,14.35,14.39,182400.0,12.5471,12.5732,12.4603,12.495,182400.0
2008-06-17 10:25:00,14.39,14.4,14.36,14.36,124100.0,12.495,12.5037,12.469,12.469,124100.0
2008-06-17 10:30:00,14.36,14.43,14.33,14.42,110500.0,12.469,12.5298,12.4429,12.5211,110500.0
2008-06-17 10:35:00,14.42,14.44,14.33,14.38,200300.0,12.5211,12.5385,12.4429,12.4864,200300.0
2008-06-17 10:40:00,14.39,14.42,14.35,14.37,147000.0,12.495,12.5211,12.4603,12.4777,147000.0
2008-06-17 10:45:00,14.38,14.42,14.36,14.36,127900.0,12.4864,12.5211,12.469,12.469,127900.0
2008-06-17 10:50:00,14.36,14.42,14.36,14.4,81100.0,12.469,12.5211,12.469,12.5037,81100.0
2008-06-17 10:55:00,14.4,14.44,14.37,14.37,112900.0,12.5037,12.5385,12.4777,12.4777,112900.0
2008-06-17 11:00:00,14.37,14.42,14.37,14.42,70100.0,12.4777,12.5211,12.4777,12.5211,70100.0
2008-06-17 11:05:00,14.41,14.45,14.37,14.37,103600.0,12.5124,12.5471,12.4777,12.4777,103600.0
2008-06-17 11:10:00,14.37,14.4,14.37,14.39,80100.0,12.4777,12.5037,12.4777,12.495,80100.0
2008-06-17 11:15:00,14.4,14.4,14.38,14.4,83400.0,12.5037,12.5037,12.4864,12.5037,83400.0
2008-06-17 11:20:00,14.39,14.43,14.38,14.4,125600.0,12.495,12.5298,12.4864,12.5037,125600.0
2008-06-17 11:25:00,14.39,14.4,14.33,14.37,200300.0,12.495,12.5037,12.4429,12.4777,200300.0
2008-06-17 11:30:00,14.37,14.38,14.31,14.33,227000.0,12.4777,12.4864,12.4256,12.4429,227000.0
2008-06-17 11:35:00,14.33,14.35,14.31,14.33,93600.0,12.4429,12.4603,12.4256,12.4429,93600.0
2008-06-17 11:40:00,14.32,14.34,14.32,14.34,167200.0,12.4343,12.4516,12.4343,12.4516,167200.0
2008-06-17 11:45:00,14.33,14.39,14.32,14.36,99600.0,12.4429,12.495,12.4343,12.469,99600.0
2008-06-17 11:50:00,14.36,14.37,14.33,14.33,111200.0,12.469,12.4777,12.4429,12.4429,111200.0
2008-06-17 11:55:00,14.33,14.37,14.33,14.36,82500.0,12.4429,12.4777,12.4429,12.469,82500.0
2008-06-17 12:00:00,14.35,14.38,14.35,14.37,84500.0,12.4603,12.4864,12.4603,12.4777,84500.0
2008-06-17 12:05:00,14.37,14.38,14.37,14.37,41600.0,12.4777,12.4864,12.4777,12.4777,41600.0
2008-06-17 12:10:00,14.38,14.41,14.37,14.41,69600.0,12.4864,12.5124,12.4777,12.5124,69600.0
2008-06-17 12:15:00,14.4,14.41,14.39,14.39,56200.0,12.5037,12.5124,12.495,12.495,56200.0
2008-06-17 12:20:00,14.39,14.41,14.39,14.4,76000.0,12.495,12.5124,12.495,12.5037,76000.0
2008-06-17 12:25:00,14.4,14.42,14.4,14.42,40700.0,12.5037,12.5211,12.5037,12.5211,40700.0
2008-06-17 12:30:00,14.41,14.45,14.41,14.41,126200.0,12.5124,12.5471,12.5124,12.5124,126200.0
2008-06-17 12:35:00,14.41,14.42,14.38,14.39,154200.0,12.5124,12.5211,12.4864,12.495,154200.0
2008-06-17 12:40:00,14.4,14.41,14.39,14.4,48800.0,12.5037,12.5124,12.495,12.5037,48800.0
2008-06-17 12:45:00,14.4,14.45,14.4,14.45,81000.0,12.5037,12.5471,12.5037,12.5471,81000.0
2008-06-17 12:50:00,14.44,14.46,14.43,14.46,88100.0,12.5385,12.5558,12.5298,12.5558,88100.0
2008-06-17 12:55:00,14.46,14.49,14.44,14.45,114600.0,12.5558,12.5819,12.5385,12.5471,114600.0
2008-06-17 13:00:00,14.45,14.45,14.42,14.43,58500.0,12.5471,12.5471,12.5211,12.5298,58500.0
2008-06-17 13:05:00,14.43,14.48,14.42,14.48,65200.0,12.5298,12.5732,12.5211,12.5732,65200.0
2008-06-17 13:10:00,14.47,14.48,14.44,14.44,80200.0,12.5645,12.5732,12.5385,12.5385,80200.0
2008-06-17 13:15:00,14.45,14.47,14.44,14.46,141900.0,12.5471,12.5645,12.5385,12.5558,141900.0
2008-06-17 13:20:00,14.46,14.48,14.41,14.44,185100.0,12.5558,12.5732,12.5124,12.5385,185100.0
2008-06-17 13:25:00,14.44,14.48,14.44,14.48,110900.0,12.5385,12.5732,12.5385,12.5732,110900.0
2008-06-17 13:30:00,14.49,14.49,14.46,14.47,193400.0,12.5819,12.5819,12.5558,12.5645,193400.0
2008-06-17 13:35:00,14.47,14.49,14.45,14.46,141300.0,12.5645,12.5819,12.5471,12.5558,141300.0
2008-06-17 13:40:00,14.47,14.5,14.46,14.48,168200.0,12.5645,12.5906,12.5558,12.5732,168200.0
2008-06-17 13:45:00,14.48,14.5,14.48,14.48,110500.0,12.5732,12.5906,12.5732,12.5732,110500.0
2008-06-17 13:50:00,14.47,14.49,14.46,14.47,90900.0,12.5645,12.5819,12.5558,12.5645,90900.0
2008-06-17 13:55:00,14.46,14.47,14.46,14.47,37900.0,12.5558,12.5645,12.5558,12.5645,37900.0
2008-06-17 14:00:00,14.46,14.47,14.46,14.46,63900.0,12.5558,12.5645,12.5558,12.5558,63900.0
2008-06-17 14:05:00,14.46,14.47,14.42,14.43,87100.0,12.5558,12.5645,12.5211,12.5298,87100.0
2008-06-17 14:10:00,14.43,14.44,14.42,14.43,58300.0,12.5298,12.5385,12.5211,12.5298,58300.0
2008-06-17 14:15:00,14.43,14.45,14.42,14.43,118700.0,12.5298,12.5471,12.5211,12.5298,118700.0
2008-06-17 14:20:00,14.44,14.45,14.38,14.38,139400.0,12.5385,12.5471,12.4864,12.4864,139400.0
2008-06-17 14:25:00,14.39,14.4,14.37,14.4,158900.0,12.495,12.5037,12.4777,12.5037,158900.0
2008-06-17 14:30:00,14.4,14.41,14.39,14.41,57100.0,12.5037,12.5124,12.495,12.5124,57100.0
2008-06-17 14:35:00,14.41,14.43,14.39,14.39,79800.0,12.5124,12.5298,12.495,12.495,79800.0
2008-06-17 14:40:00,14.4,14.41,14.39,14.4,103700.0,12.5037,12.5124,12.495,12.5037,103700.0
2008-06-17 14:45:00,14.4,14.41,14.33,14.34,154300.0,12.5037,12.5124,12.4429,12.4516,154300.0
2008-06-17 14:50:00,14.34,14.36,14.3,14.33,304500.0,12.4516,12.469,12.4169,12.4429,304500.0
2008-06-17 14:55:00,14.33,14.37,14.31,14.36,227900.0,12.4429,12.4777,12.4256,12.469,227900.0
2008-06-17 15:00:00,14.36,14.38,14.33,14.37,361400.0,12.469,12.4864,12.4429,12.4777,361400.0
2008-06-17 15:05:00,14.37,14.38,14.33,14.35,95500.0,12.4777,12.4864,12.4429,12.4603,95500.0
2008-06-17 15:10:00,14.35,14.39,14.33,14.36,152700.0,12.4603,12.495,12.4429,12.469,152700.0
2008-06-17 15:15:00,14.37,14.39,14.33,14.35,232100.0,12.4777,12.495,12.4429,12.4603,232100.0
2008-06-17 15:20:00,14.35,14.37,14.33,14.34,99600.0,12.4603,12.4777,12.4429,12.4516,99600.0
2008-06-17 15:25:00,14.35,14.36,14.31,14.31,101300.0,12.4603,12.469,12.4256,12.4256,101300.0
2008-06-17 15:30:00,14.31,14.37,14.3,14.35,196700.0,12.4256,12.4777,12.4169,12.4603,196700.0
2008-06-17 15:35:00,14.36,14.36,14.32,14.34,118300.0,12.469,12.469,12.4343,12.4516,118300.0
2008-06-17 15:40:00,14.35,14.35,14.31,14.31,171900.0,12.4603,12.4603,12.4256,12.4256,171900.0
2008-06-17 15:45:00,14.32,14.35,14.3,14.3,273000.0,12.4343,12.4603,12.4169,12.4169,273000.0
2008-06-17 15:50:00,14.3,14.33,14.29,14.29,145100.0,12.4169,12.4429,12.4082,12.4082,145100.0
2008-06-17 15:55:00,14.3,14.31,14.27,14.29,360100.0,12.4169,12.4256,12.3908,12.4082,360100.0
2008-06-18 09:30:00,14.2,14.4,14.07,14.34,15400.0,12.3301,12.5037,12.2172,12.4516,15400.0
2008-06-18 09:35:00,14.34,14.55,14.24,14.28,214800.0,12.4516,12.634,12.3648,12.3995,214800.0
2008-06-18 09:40:00,14.27,14.29,14.25,14.27,79500.0,12.3908,12.4082,12.3735,12.3908,79500.0
2008-06-18 09:45:00,14.27,14.35,14.24,14.32,153100.0,12.3908,12.4603,12.3648,12.4343,153100.0
2008-06-18 09:50:00,14.32,14.34,14.31,14.33,152100.0,12.4343,12.4516,12.4256,12.4429,152100.0
2008-06-18 09:55:00,14.33,14.34,14.31,14.31,79500.0,12.4429,12.4516,12.4256,12.4256,79500.0
2008-06-18 10:00:00,14.31,14.32,14.28,14.3,96600.0,12.4256,12.4343,12.3995,12.4169,96600.0
2008-06-18 10:05:00,14.3,14.31,14.3,14.31,56200.0,12.4169,12.4256,12.4169,12.4256,56200.0
2008-06-18 10:10:00,14.31,14.32,14.3,14.3,60500.0,12.4256,12.4343,12.4169,12.4169,60500.0
2008-06-18 10:15:00,14.3,14.32,14.3,14.32,113200.0,12.4169,12.4343,12.4169,12.4343,113200.0
2008-06-18 10:20:00,14.32,14.36,14.31,14.36,120100.0,12.4343,12.469,12.4256,12.469,120100.0
2008-06-18 10:25:00,14.36,14.37,14.34,14.35,156500.0,12.469,12.4777,12.4516,12.4603,156500.0
2008-06-18 10:30:00,14.35,14.35,14.28,14.28,104800.0,12.4603,12.4603,12.3995,12.3995,104800.0
2008-06-18 10:35:00,14.28,14.34,14.26,14.29,169700.0,12.3995,12.4516,12.3822,12.4082,169700.0
2008-06-18 10:40:00,14.28,14.29,14.17,14.17,164800.0,12.3995,12.4082,12.304,12.304,164800.0
2008-06-18 10:45:00,14.17,14.21,14.16,14.21,170200.0,12.304,12.3387,12.2953,12.3387,170200.0
2008-06-18 10:50:00,14.21,14.26,14.2,14.26,152500.0,12.3387,12.3822,12.3301,12.3822,152500.0
2008-06-18 10:55:00,14.26,14.28,14.25,14.27,58400.0,12.3822,12.3995,12.3735,12.3908,58400.0
2008-06-18 11:00:00,14.28,14.31,14.27,14.31,192700.0,12.3995,12.4256,12.3908,12.4256,192700.0
2008-06-18 11:05:00,14.31,14.34,14.3,14.34,164700.0,12.4256,12.4516,12.4169,12.4516,164700.0
2008-06-18 11:10:00,14.34,14.38,14.33,14.35,178400.0,12.4516,12.4864,12.4429,12.4603,178400.0
2008-06-18 11:15:00,14.35,14.36,14.34,14.34,55500.0,12.4603,12.469,12.4516,12.4516,55500.0
2008-06-18 11:20:00,14.34,14.36,14.33,14.35,134900.0,12.4516,12.469,12.4429,12.4603,134900.0
2008-06-18 11:25:00,14.35,14.36,14.28,14.29,97100.0,12.4603,12.469,12.3995,12.4082,97100.0
2008-06-18 11:30:00,14.29,14.33,14.28,14.32,55900.0,12.4082,12.4429,12.3995,12.4343,55900.0
2008-06-18 11:35:00,14.31,14.32,14.29,14.3,132700.0,12.4256,12.4343,12.4082,12.4169,132700.0
2008-06-18 11:40:00,14.31,14.31,14.29,14.29,76000.0,12.4256,12.4256,12.4082,12.4082,76000.0
2008-06-18 11:45:00,14.29,14.3,14.25,14.26,71900.0,12.4082,12.4169,12.3735,12.3822,71900.0
2008-06-18 11:50:00,14.26,14.3,14.26,14.3,210000.0,12.3822,12.4169,12.3822,12.4169,210000.0
2008-06-18 11:55:00,14.29,14.3,14.23,14.24,230600.0,12.4082,12.4169,12.3561,12.3648,230600.0
2008-06-18 12:00:00,14.24,14.24,14.23,14.24,41900.0,12.3648,12.3648,12.3561,12.3648,41900.0
2008-06-18 12:05:00,14.23,14.24,14.23,14.24,61200.0,12.3561,12.3648,12.3561,12.3648,61200.0
2008-06-18 12:10:00,14.23,14.23,14.17,14.17,82500.0,12.3561,12.3561,12.304,12.304,82500.0
2008-06-18 12:15:00,14.17,14.18,14.16,14.17,37300.0,12.304,12.3127,12.2953,12.304,37300.0
2008-06-18 12:20:00,14.17,14.17,14.15,14.15,33500.0,12.304,12.304,12.2866,12.2866,33500.0
2008-06-18 12:25:00,14.15,14.16,14.1,14.1,76000.0,12.2866,12.2953,12.2432,12.2432,76000.0
2008-06-18 12:30:00,14.1,14.11,14.1,14.11,33600.0,12.2432,12.2519,12.2432,12.2519,33600.0
2008-06-18 12:35:00,14.11,14.11,14.09,14.1,110500.0,12.2519,12.2519,12.2345,12.2432,110500.0
2008-06-18 12:40:00,14.1,14.1,13.99,13.99,173700.0,12.2432,12.2432,12.1477,12.1477,173700.0
2008-06-18 12:45:00,13.99,14.04,13.99,14.03,195300.0,12.1477,12.1911,12.1477,12.1824,195300.0
2008-06-18 12:50:00,14.03,14.04,13.99,14.01,225600.0,12.1824,12.1911,12.1477,12.1651,225600.0
2008-06-18 12:55:00,14.01,14.05,14.0,14.03,125300.0,12.1651,12.1998,12.1564,12.1824,125300.0
2008-06-18 13:00:00,14.03,14.03,13.97,14.0,150400.0,12.1824,12.1824,12.1304,12.1564,150400.0
2008-06-18 13:05:00,14.0,14.01,14.0,14.01,111400.0,12.1564,12.1651,12.1564,12.1651,111400.0
2008-06-18 13:10:00,14.0,14.01,14.0,14.01,154000.0,12.1564,12.1651,12.1564,12.1651,154000.0
2008-06-18 13:15:00,14.0,14.0,13.94,13.94,92700.0,12.1564,12.1564,12.1043,12.1043,92700.0
2008-06-18 13:20:00,13.93,13.95,13.93,13.95,130600.0,12.0956,12.113,12.0956,12.113,130600.0
2008-06-18 13:25:00,13.94,13.98,13.94,13.96,107300.0,12.1043,12.139,12.1043,12.1217,107300.0
2008-06-18 13:30:00,13.96,13.98,13.94,13.97,101400.0,12.1217,12.139,12.1043,12.1304,101400.0
2008-06-18 13:35:00,13.97,13.99,13.97,13.98,52500.0,12.1304,12.1477,12.1304,12.139,52500.0
2008-06-18 13:40:00,13.97,14.0,13.96,13.98,98000.0,12.1304,12.1564,12.1217,12.139,98000.0
2008-06-18 13:45:00,13.98,14.0,13.97,14.0,266100.0,12.139,12.1564,12.1304,12.1564,266100.0
2008-06-18 13:50:00,14.0,14.01,13.96,13.98,179700.0,12.1564,12.1651,12.1217,12.139,179700.0
2008-06-18 13:55:00,13.98,13.99,13.97,13.97,33400.0,12.139,12.1477,12.1304,12.1304,33400.0
2008-06-18 14:00:00,13.98,14.03,13.97,14.01,76500.0,12.139,12.1824,12.1304,12.1651,76500.0
2008-06-18 14:05:00,14.02,14.03,14.01,14.03,48600.0,12.1738,12.1824,12.1651,12.1824,48600.0
2008-06-18 14:10:00,14.03,14.03,13.98,13.99,75700.0,12.1824,12.1824,12.139,12.1477,75700.0
2008-06-18 14:15:00,13.99,14.01,13.98,14.0,92200.0,12.1477,12.1651,12.139,12.1564,92200.0
2008-06-18 14:20:00,14.0,14.01,13.99,14.0,142000.0,12.1564,12.1651,12.1477,12.1564,142000.0
2008-06-18 14:25:00,14.0,14.03,14.0,14.02,83100.0,12.1564,12.1824,12.1564,12.1738,83100.0
2008-06-18 14:30:00,14.02,14.06,14.02,14.06,85900.0,12.1738,12.2085,12.1738,12.2085,85900.0
2008-06-18 14:35:00,14.06,14.11,14.06,14.07,123400.0,12.2085,12.2519,12.2085,12.2172,123400.0
2008-06-18 14:40:00,14.07,14.1,14.06,14.07,196000.0,12.2172,12.2432,12.2085,12.2172,196000.0
2008-06-18 14:45:00,14.07,14.08,14.03,14.07,203200.0,12.2172,12.2259,12.1824,12.2172,203200.0
2008-06-18 14:50:00,14.06,14.13,14.06,14.11,65800.0,12.2085,12.2693,12.2085,12.2519,65800.0
2008-06-18 14:55:00,14.12,14.13,14.1,14.1,84100.0,12.2606,12.2693,12.2432,12.2432,84100.0
2008-06-18 15:00:00,14.11,14.13,14.1,14.11,67500.0,12.2519,12.2693,12.2432,12.2519,67500.0
2008-06-18 15:05:00,14.11,14.17,14.09,14.16,150500.0,12.2519,12.304,12.2345,12.2953,150500.0
2008-06-18 15:10:00,14.16,14.2,14.14,14.14,160700.0,12.2953,12.3301,12.278,12.278,160700.0
2008-06-18 15:15:00,14.13,14.19,14.13,14.18,70300.0,12.2693,12.3214,12.2693,12.3127,70300.0
2008-06-18 15:20:00,14.18,14.2,14.17,14.19,129300.0,12.3127,12.3301,12.304,12.3214,129300.0
2008-06-18 15:25:00,14.19,14.2,14.18,14.2,172900.0,12.3214,12.3301,12.3127,12.3301,172900.0
2008-06-18 15:30:00,14.19,14.21,14.19,14.2,181500.0,12.3214,12.3387,12.3214,12.3301,181500.0
2008-06-18 15:35:00,14.2,14.22,14.2,14.2,85100.0,12.3301,12.3474,12.3301,12.3301,85100.0
2008-06-18 15:40:00,14.2,14.21,14.18,14.2,284800.0,12.3301,12.3387,12.3127,12.3301,284800.0
2008-06-18 15:45:00,14.2,14.21,14.13,14.13,490500.0,12.3301,12.3387,12.2693,12.2693,490500.0
2008-06-18 15:50:00,14.13,14.16,14.13,14.15,183900.0,12.2693,12.2953,12.2693,12.2866,183900.0
2008-06-18 15:55:00,14.15,14.16,14.13,14.15,295100.0,12.2866,12.2953,12.2693,12.2866,295100.0
2008-06-19 09:30:00,14.1,14.3,14.1,14.25,118400.0,12.2432,12.4169,12.2432,12.3735,118400.0
2008-06-19 09:35:00,14.25,14.34,14.2,14.26,130600.0,12.3735,12.4516,12.3301,12.3822,130600.0
2008-06-19 09:40:00,14.26,14.3,14.15,14.16,99900.0,12.3822,12.4169,12.2866,12.2953,99900.0
2008-06-19 09:45:00,14.17,14.2,14.15,14.19,108700.0,12.304,12.3301,12.2866,12.3214,108700.0
2008-06-19 09:50:00,14.2,14.25,14.19,14.24,79600.0,12.3301,12.3735,12.3214,12.3648,79600.0
2008-06-19 09:55:00,14.24,14.31,14.23,14.28,101600.0,12.3648,12.4256,12.3561,12.3995,101600.0
2008-06-19 10:00:00,14.27,14.28,14.15,14.27,196000.0,12.3908,12.3995,12.2866,12.3908,196000.0
2008-06-19 10:05:00,14.28,14.29,14.22,14.27,110600.0,12.3995,12.4082,12.3474,12.3908,110600.0
2008-06-19 10:10:00,14.28,14.28,14.2,14.21,104800.0,12.3995,12.3995,12.3301,12.3387,104800.0
2008-06-19 10:15:00,14.21,14.22,14.16,14.19,181100.0,12.3387,12.3474,12.2953,12.3214,181100.0
2008-06-19 10:20:00,14.19,14.21,14.18,14.2,48000.0,12.3214,12.3387,12.3127,12.3301,48000.0
2008-06-19 10:25:00,14.19,14.24,14.19,14.24,103000.0,12.3214,12.3648,12.3214,12.3648,103000.0
2008-06-19 10:30:00,14.24,14.24,14.19,14.22,141300.0,12.3648,12.3648,12.3214,12.3474,141300.0
2008-06-19 10:35:00,14.22,14.26,14.19,14.2,268000.0,12.3474,12.3822,12.3214,12.3301,268000.0
2008-06-19 10:40:00,14.2,14.26,14.19,14.25,127000.0,12.3301,12.3822,12.3214,12.3735,127000.0
2008-06-19 10:45:00,14.25,14.3,14.24,14.3,57500.0,12.3735,12.4169,12.3648,12.4169,57500.0
2008-06-19 10:50:00,14.3,14.34,14.28,14.28,69300.0,12.4169,12.4516,12.3995,12.3995,69300.0
2008-06-19 10:55:00,14.28,14.31,14.28,14.31,64700.0,12.3995,12.4256,12.3995,12.4256,64700.0
2008-06-19 11:00:00,14.31,14.4,14.31,14.4,253400.0,12.4256,12.5037,12.4256,12.5037,253400.0
2008-06-19 11:05:00,14.4,14.41,14.34,14.35,362100.0,12.5037,12.5124,12.4516,12.4603,362100.0
2008-06-19 11:10:00,14.35,14.36,14.3,14.3,172900.0,12.4603,12.469,12.4169,12.4169,172900.0
2008-06-19 11:15:00,14.3,14.35,14.3,14.34,250300.0,12.4169,12.4603,12.4169,12.4516,250300.0
2008-06-19 11:20:00,14.34,14.4,14.34,14.4,181900.0,12.4516,12.5037,12.4516,12.5037,181900.0
2008-06-19 11:25:00,14.4,14.4,14.34,14.38,255500.0,12.5037,12.5037,12.4516,12.4864,255500.0
2008-06-19 11:30:00,14.38,14.47,14.38,14.46,128600.0,12.4864,12.5645,12.4864,12.5558,128600.0
2008-06-19 11:35:00,14.47,14.49,14.46,14.48,63800.0,12.5645,12.5819,12.5558,12.5732,63800.0
2008-06-19 11:40:00,14.48,14.49,14.47,14.48,71400.0,12.5732,12.5819,12.5645,12.5732,71400.0
2008-06-19 11:45:00,14.47,14.49,14.45,14.47,80500.0,12.5645,12.5819,12.5471,12.5645,80500.0
2008-06-19 11:50:00,14.47,14.47,14.46,14.47,23000.0,12.5645,12.5645,12.5558,12.5645,23000.0
2008-06-19 11:55:00,14.47,14.48,14.46,14.47,79900.0,12.5645,12.5732,12.5558,12.5645,79900.0
2008-06-19 12:00:00,14.47,14.5,14.47,14.5,55600.0,12.5645,12.5906,12.5645,12.5906,55600.0
2008-06-19 12:05:00,14.5,14.53,14.48,14.53,415200.0,12.5906,12.6166,12.5732,12.6166,415200.0
2008-06-19 12:10:00,14.53,14.54,14.5,14.53,105200.0,12.6166,12.6253,12.5906,12.6166,105200.0
2008-06-19 12:15:00,14.54,14.63,14.54,14.63,175600.0,12.6253,12.7034,12.6253,12.7034,175600.0
2008-06-19 12:20:00,14.63,14.71,14.63,14.71,276100.0,12.7034,12.7729,12.7034,12.7729,276100.0
2008-06-19 12:25:00,14.71,14.71,14.64,14.65,139400.0,12.7729,12.7729,12.7121,12.7208,139400.0
2008-06-19 12:30:00,14.64,14.69,14.62,14.69,129900.0,12.7121,12.7555,12.6948,12.7555,129900.0
2008-06-19 12:35:00,14.7,14.7,14.65,14.66,124300.0,12.7642,12.7642,12.7208,12.7295,124300.0
2008-06-19 12:40:00,14.65,14.67,14.65,14.65,54500.0,12.7208,12.7382,12.7208,12.7208,54500.0
2008-06-19 12:45:00,14.66,14.66,14.6,14.6,150700.0,12.7295,12.7295,12.6774,12.6774,150700.0
2008-06-19 12:50:00,14.61,14.61,14.54,14.55,147800.0,12.6861,12.6861,12.6253,12.634,147800.0
2008-06-19 12:55:00,14.56,14.56,14.49,14.54,193300.0,12.6427,12.6427,12.5819,12.6253,193300.0
2008-06-19 13:00:00,14.55,14.55,14.51,14.53,62200.0,12.634,12.634,12.5992,12.6166,62200.0
2008-06-19 13:05:00,14.53,14.54,14.52,14.52,110700.0,12.6166,12.6253,12.6079,12.6079,110700.0
2008-06-19 13:10:00,14.53,14.54,14.5,14.52,202800.0,12.6166,12.6253,12.5906,12.6079,202800.0
2008-06-19 13:15:00,14.53,14.54,14.51,14.51,60400.0,12.6166,12.6253,12.5992,12.5992,60400.0
2008-06-19 13:20:00,14.52,14.53,14.51,14.53,104000.0,12.6079,12.6166,12.5992,12.6166,104000.0
2008-06-19 13:25:00,14.52,14.55,14.52,14.54,79400.0,12.6079,12.634,12.6079,12.6253,79400.0
2008-06-19 13:30:00,14.54,14.54,14.5,14.51,254600.0,12.6253,12.6253,12.5906,12.5992,254600.0
2008-06-19 13:35:00,14.51,14.53,14.5,14.51,96300.0,12.5992,12.6166,12.5906,12.5992,96300.0
2008-06-19 13:40:00,14.5,14.53,14.5,14.51,107300.0,12.5906,12.6166,12.5906,12.5992,107300.0
2008-06-19 13:45:00,14.51,14.52,14.5,14.51,111800.0,12.5992,12.6079,12.5906,12.5992,111800.0
2008-06-19 13:50:00,14.5,14.53,14.48,14.51,191200.0,12.5906,12.6166,12.5732,12.5992,191200.0
2008-06-19 13:55:00,14.51,14.52,14.5,14.51,29500.0,12.5992,12.6079,12.5906,12.5992,29500.0
2008-06-19 14:00:00,14.51,14.52,14.5,14.52,63600.0,12.5992,12.6079,12.5906,12.6079,63600.0
2008-06-19 14:05:00,14.52,14.53,14.51,14.52,64100.0,12.6079,12.6166,12.5992,12.6079,64100.0
2008-06-19 14:10:00,14.52,14.58,14.51,14.57,96400.0,12.6079,12.66,12.5992,12.6513,96400.0
2008-06-19 14:15:00,14.58,14.62,14.55,14.61,353100.0,12.66,12.6948,12.634,12.6861,353100.0
2008-06-19 14:20:00,14.6,14.62,14.55,14.61,152700.0,12.6774,12.6948,12.634,12.6861,152700.0
2008-06-19 14:25:00,14.61,14.66,14.61,14.64,106900.0,12.6861,12.7295,12.6861,12.7121,106900.0
2008-06-19 14:30:00,14.64,14.74,14.64,14.74,149200.0,12.7121,12.799,12.7121,12.799,149200.0
2008-06-19 14:35:00,14.74,14.74,14.69,14.72,111100.0,12.799,12.799,12.7555,12.7816,111100.0
2008-06-19 14:40:00,14.72,14.75,14.69,14.73,199500.0,12.7816,12.8076,12.7555,12.7903,199500.0
2008-06-19 14:45:00,14.73,14.78,14.73,14.74,306400.0,12.7903,12.8337,12.7903,12.799,306400.0
2008-06-19 14:50:00,14.73,14.78,14.72,14.77,137100.0,12.7903,12.8337,12.7816,12.825,137100.0
2008-06-19 14:55:00,14.77,14.78,14.72,14.74,188200.0,12.825,12.8337,12.7816,12.799,188200.0
2008-06-19 15:00:00,14.73,14.8,14.73,14.77,281500.0,12.7903,12.8511,12.7903,12.825,281500.0
2008-06-19 15:05:00,14.76,14.82,14.76,14.82,402800.0,12.8163,12.8684,12.8163,12.8684,402800.0
2008-06-19 15:10:00,14.81,14.82,14.78,14.81,219200.0,12.8597,12.8684,12.8337,12.8597,219200.0
2008-06-19 15:15:00,14.81,14.89,14.8,14.88,275400.0,12.8597,12.9292,12.8511,12.9205,275400.0
2008-06-19 15:20:00,14.87,14.88,14.82,14.83,151300.0,12.9118,12.9205,12.8684,12.8771,151300.0
2008-06-19 15:25:00,14.83,14.83,14.79,14.82,154200.0,12.8771,12.8771,12.8424,12.8684,154200.0
2008-06-19 15:30:00,14.82,14.83,14.8,14.82,165700.0,12.8684,12.8771,12.8511,12.8684,165700.0
2008-06-19 15:35:00,14.81,14.83,14.8,14.82,206000.0,12.8597,12.8771,12.8511,12.8684,206000.0
2008-06-19 15:40:00,14.81,14.82,14.77,14.78,161800.0,12.8597,12.8684,12.825,12.8337,161800.0
2008-06-19 15:45:00,14.78,14.82,14.78,14.81,219900.0,12.8337,12.8684,12.8337,12.8597,219900.0
2008-06-19 15:50:00,14.81,14.82,14.78,14.8,434200.0,12.8597,12.8684,12.8337,12.8511,434200.0
2008-06-19 15:55:00,14.8,14.82,14.78,14.78,463300.0,12.8511,12.8684,12.8337,12.8337,463300.0
2008-06-20 09:30:00,14.59,14.63,14.19,14.26,924200.0,12.6687,12.7034,12.3214,12.3822,924200.0
2008-06-20 09:35:00,14.26,14.31,14.17,14.26,250700.0,12.3822,12.4256,12.304,12.3822,250700.0
2008-06-20 09:40:00,14.26,14.3,14.18,14.27,220600.0,12.3822,12.4169,12.3127,12.3908,220600.0
2008-06-20 09:45:00,14.27,14.28,14.18,14.18,162900.0,12.3908,12.3995,12.3127,12.3127,162900.0
2008-06-20 09:50:00,14.18,14.2,14.1,14.1,166000.0,12.3127,12.3301,12.2432,12.2432,166000.0
2008-06-20 09:55:00,14.1,14.11,13.85,13.87,447700.0,12.2432,12.2519,12.0262,12.0435,447700.0
2008-06-20 10:00:00,13.87,13.87,13.75,13.77,313500.0,12.0435,12.0435,11.9393,11.9567,313500.0
2008-06-20 10:05:00,13.76,13.83,13.71,13.82,409900.0,11.948,12.0088,11.9046,12.0001,409900.0
2008-06-20 10:10:00,13.82,13.93,13.8,13.92,347400.0,12.0001,12.0956,11.9827,12.0869,347400.0
2008-06-20 10:15:00,13.93,13.97,13.9,13.97,208700.0,12.0956,12.1304,12.0696,12.1304,208700.0
2008-06-20 10:20:00,13.96,13.97,13.91,13.95,227200.0,12.1217,12.1304,12.0783,12.113,227200.0
2008-06-20 10:25:00,13.95,13.99,13.92,13.99,165000.0,12.113,12.1477,12.0869,12.1477,165000.0
2008-06-20 10:30:00,13.99,14.01,13.96,13.98,194800.0,12.1477,12.1651,12.1217,12.139,194800.0
2008-06-20 10:35:00,13.98,13.99,13.96,13.96,125100.0,12.139,12.1477,12.1217,12.1217,125100.0
2008-06-20 10:40:00,13.97,13.97,13.92,13.93,270300.0,12.1304,12.1304,12.0869,12.0956,270300.0
2008-06-20 10:45:00,13.93,14.01,13.93,14.01,202000.0,12.0956,12.1651,12.0956,12.1651,202000.0
2008-06-20 10:50:00,14.0,14.07,13.99,14.06,236400.0,12.1564,12.2172,12.1477,12.2085,236400.0
2008-06-20 10:55:00,14.06,14.07,14.03,14.06,232700.0,12.2085,12.2172,12.1824,12.2085,232700.0
2008-06-20 11:00:00,14.05,14.07,14.05,14.07,182900.0,12.1998,12.2172,12.1998,12.2172,182900.0
2008-06-20 11:05:00,14.07,14.09,14.05,14.08,237900.0,12.2172,12.2345,12.1998,12.2259,237900.0
2008-06-20 11:10:00,14.08,14.09,14.05,14.05,143700.0,12.2259,12.2345,12.1998,12.1998,143700.0
2008-06-20 11:15:00,14.05,14.11,14.05,14.1,196800.0,12.1998,12.2519,12.1998,12.2432,196800.0
2008-06-20 11:20:00,14.11,14.11,14.07,14.09,226500.0,12.2519,12.2519,12.2172,12.2345,226500.0
2008-06-20 11:25:00,14.08,14.17,14.08,14.14,288400.0,12.2259,12.304,12.2259,12.278,288400.0
2008-06-20 11:30:00,14.14,14.15,14.14,14.14,84100.0,12.278,12.2866,12.278,12.278,84100.0
2008-06-20 11:35:00,14.14,14.15,14.13,14.13,130500.0,12.278,12.2866,12.2693,12.2693,130500.0
2008-06-20 11:40:00,14.14,14.16,14.12,14.12,124600.0,12.278,12.2953,12.2606,12.2606,124600.0
2008-06-20 11:45:00,14.13,14.13,14.07,14.09,148500.0,12.2693,12.2693,12.2172,12.2345,148500.0
2008-06-20 11:50:00,14.1,14.12,14.09,14.1,75500.0,12.2432,12.2606,12.2345,12.2432,75500.0
2008-06-20 11:55:00,14.1,14.11,14.09,14.1,95200.0,12.2432,12.2519,12.2345,12.2432,95200.0
2008-06-20 12:00:00,14.1,14.11,14.09,14.11,117500.0,12.2432,12.2519,12.2345,12.2519,117500.0
2008-06-20 12:05:00,14.11,14.12,14.09,14.09,81000.0,12.2519,12.2606,12.2345,12.2345,81000.0
2008-06-20 12:10:00,14.09,14.12,14.09,14.09,72600.0,12.2345,12.2606,12.2345,12.2345,72600.0
2008-06-20 12:15:00,14.09,14.11,14.09,14.1,46500.0,12.2345,12.2519,12.2345,12.2432,46500.0
2008-06-20 12:20:00,14.1,14.11,14.04,14.06,91100.0,12.2432,12.2519,12.1911,12.2085,91100.0
2008-06-20 12:25:00,14.06,14.07,14.02,14.04,90900.0,12.2085,12.2172,12.1738,12.1911,90900.0
2008-06-20 12:30:00,14.05,14.05,14.0,14.02,150400.0,12.1998,12.1998,12.1564,12.1738,150400.0
2008-06-20 12:35:00,14.03,14.09,14.02,14.07,294900.0,12.1824,12.2345,12.1738,12.2172,294900.0
2008-06-20 12:40:00,14.07,14.11,14.07,14.1,40400.0,12.2172,12.2519,12.2172,12.2432,40400.0
2008-06-20 12:45:00,14.1,14.1,14.09,14.09,55800.0,12.2432,12.2432,12.2345,12.2345,55800.0
2008-06-20 12:50:00,14.09,14.1,14.09,14.09,34800.0,12.2345,12.2432,12.2345,12.2345,34800.0
2008-06-20 12:55:00,14.09,14.1,14.08,14.09,83800.0,12.2345,12.2432,12.2259,12.2345,83800.0
2008-06-20 13:00:00,14.1,14.1,14.06,14.07,160500.0,12.2432,12.2432,12.2085,12.2172,160500.0
2008-06-20 13:05:00,14.07,14.16,14.07,14.12,213500.0,12.2172,12.2953,12.2172,12.2606,213500.0
2008-06-20 13:10:00,14.12,14.18,14.09,14.13,273200.0,12.2606,12.3127,12.2345,12.2693,273200.0
2008-06-20 13:15:00,14.13,14.14,14.11,14.12,77300.0,12.2693,12.278,12.2519,12.2606,77300.0
2008-06-20 13:20:00,14.12,14.12,14.06,14.08,79800.0,12.2606,12.2606,12.2085,12.2259,79800.0
2008-06-20 13:25:00,14.08,14.1,14.07,14.09,96000.0,12.2259,12.2432,12.2172,12.2345,96000.0
2008-06-20 13:30:00,14.08,14.1,14.0,14.05,239700.0,12.2259,12.2432,12.1564,12.1998,239700.0
2008-06-20 13:35:00,14.05,14.11,14.02,14.11,100500.0,12.1998,12.2519,12.1738,12.2519,100500.0
2008-06-20 13:40:00,14.12,14.12,14.0,14.0,162700.0,12.2606,12.2606,12.1564,12.1564,162700.0
2008-06-20 13:45:00,14.01,14.05,14.0,14.05,52100.0,12.1651,12.1998,12.1564,12.1998,52100.0
2008-06-20 13:50:00,14.05,14.1,14.05,14.08,78500.0,12.1998,12.2432,12.1998,12.2259,78500.0
2008-06-20 13:55:00,14.08,14.14,14.07,14.07,97100.0,12.2259,12.278,12.2172,12.2172,97100.0
2008-06-20 14:00:00,14.07,14.09,14.03,14.06,182900.0,12.2172,12.2345,12.1824,12.2085,182900.0
2008-06-20 14:05:00,14.06,14.11,14.05,14.08,103200.0,12.2085,12.2519,12.1998,12.2259,103200.0
2008-06-20 14:10:00,14.08,14.1,14.04,14.05,132800.0,12.2259,12.2432,12.1911,12.1998,132800.0
2008-06-20 14:15:00,14.06,14.08,14.03,14.04,126200.0,12.2085,12.2259,12.1824,12.1911,126200.0
2008-06-20 14:20:00,14.03,14.1,14.02,14.08,153100.0,12.1824,12.2432,12.1738,12.2259,153100.0
2008-06-20 14:25:00,14.08,14.1,14.07,14.09,92900.0,12.2259,12.2432,12.2172,12.2345,92900.0
2008-06-20 14:30:00,14.09,14.1,14.08,14.1,80500.0,12.2345,12.2432,12.2259,12.2432,80500.0
2008-06-20 14:35:00,14.1,14.1,14.08,14.08,79500.0,12.2432,12.2432,12.2259,12.2259,79500.0
2008-06-20 14:40:00,14.08,14.11,14.08,14.1,131800.0,12.2259,12.2519,12.2259,12.2432,131800.0
2008-06-20 14:45:00,14.09,14.11,14.08,14.1,109400.0,12.2345,12.2519,12.2259,12.2432,109400.0
2008-06-20 14:50:00,14.09,14.09,14.03,14.08,103900.0,12.2345,12.2345,12.1824,12.2259,103900.0
2008-06-20 14:55:00,14.08,14.1,14.07,14.09,160000.0,12.2259,12.2432,12.2172,12.2345,160000.0
2008-06-20 15:00:00,14.09,14.1,14.06,14.06,127300.0,12.2345,12.2432,12.2085,12.2085,127300.0
2008-06-20 15:05:00,14.06,14.1,14.06,14.06,147500.0,12.2085,12.2432,12.2085,12.2085,147500.0
2008-06-20 15:10:00,14.06,14.1,14.06,14.09,141000.0,12.2085,12.2432,12.2085,12.2345,141000.0
2008-06-20 15:15:00,14.09,14.1,14.07,14.07,82300.0,12.2345,12.2432,12.2172,12.2172,82300.0
2008-06-20 15:20:00,14.07,14.15,14.06,14.14,257600.0,12.2172,12.2866,12.2085,12.278,257600.0
2008-06-20 15:25:00,14.13,14.16,14.09,14.12,165300.0,12.2693,12.2953,12.2345,12.2606,165300.0
2008-06-20 15:30:00,14.12,14.15,14.11,14.15,117000.0,12.2606,12.2866,12.2519,12.2866,117000.0
2008-06-20 15:35:00,14.15,14.15,14.13,14.15,197500.0,12.2866,12.2866,12.2693,12.2866,197500.0
2008-06-20 15:40:00,14.15,14.15,14.08,14.12,258800.0,12.2866,12.2866,12.2259,12.2606,258800.0
2008-06-20 15:45:00,14.11,14.15,14.11,14.13,155900.0,12.2519,12.2866,12.2519,12.2693,155900.0
2008-06-20 15:50:00,14.13,14.15,14.13,14.14,190500.0,12.2693,12.2866,12.2693,12.278,190500.0
2008-06-20 15:55:00,14.14,14.14,14.08,14.1,289200.0,12.278,12.278,12.2259,12.2432,289200.0
2008-06-23 09:30:00,14.19,14.38,14.19,14.27,141600.0,12.3214,12.4864,12.3214,12.3908,141600.0
2008-06-23 09:35:00,14.27,14.36,14.25,14.31,138700.0,12.3908,12.469,12.3735,12.4256,138700.0
2008-06-23 09:40:00,14.3,14.33,14.2,14.24,162300.0,12.4169,12.4429,12.3301,12.3648,162300.0
2008-06-23 09:45:00,14.23,14.25,14.15,14.16,143600.0,12.3561,12.3735,12.2866,12.2953,143600.0
2008-06-23 09:50:00,14.15,14.16,14.07,14.13,330800.0,12.2866,12.2953,12.2172,12.2693,330800.0
2008-06-23 09:55:00,14.13,14.15,14.1,14.12,155700.0,12.2693,12.2866,12.2432,12.2606,155700.0
2008-06-23 10:00:00,14.12,14.15,14.11,14.14,98200.0,12.2606,12.2866,12.2519,12.278,98200.0
2008-06-23 10:05:00,14.14,14.17,14.12,14.13,156000.0,12.278,12.304,12.2606,12.2693,156000.0
2008-06-23 10:10:00,14.12,14.13,14.08,14.1,849600.0,12.2606,12.2693,12.2259,12.2432,849600.0
2008-06-23 10:15:00,14.1,14.1,14.01,14.04,169700.0,12.2432,12.2432,12.1651,12.1911,169700.0
2008-06-23 10:20:00,14.04,14.05,14.0,14.02,80800.0,12.1911,12.1998,12.1564,12.1738,80800.0
2008-06-23 10:25:00,14.03,14.03,13.95,13.97,208700.0,12.1824,12.1824,12.113,12.1304,208700.0
2008-06-23 10:30:00,13.96,14.03,13.96,14.02,125200.0,12.1217,12.1824,12.1217,12.1738,125200.0
2008-06-23 10:35:00,14.01,14.02,13.99,14.0,111200.0,12.1651,12.1738,12.1477,12.1564,111200.0
2008-06-23 10:40:00,14.01,14.02,13.99,14.01,90400.0,12.1651,12.1738,12.1477,12.1651,90400.0
2008-06-23 10:45:00,14.01,14.02,13.92,13.92,373600.0,12.1651,12.1738,12.0869,12.0869,373600.0
2008-06-23 10:50:00,13.93,13.94,13.86,13.87,258400.0,12.0956,12.1043,12.0348,12.0435,258400.0
2008-06-23 10:55:00,13.87,13.9,13.87,13.89,74000.0,12.0435,12.0696,12.0435,12.0609,74000.0
2008-06-23 11:00:00,13.88,13.92,13.87,13.89,116700.0,12.0522,12.0869,12.0435,12.0609,116700.0
2008-06-23 11:05:00,13.89,13.9,13.86,13.87,120300.0,12.0609,12.0696,12.0348,12.0435,120300.0
2008-06-23 11:10:00,13.87,13.91,13.87,13.9,90400.0,12.0435,12.0783,12.0435,12.0696,90400.0
2008-06-23 11:15:00,13.9,13.92,13.87,13.89,713100.0,12.0696,12.0869,12.0435,12.0609,713100.0
2008-06-23 11:20:00,13.89,13.91,13.87,13.9,129600.0,12.0609,12.0783,12.0435,12.0696,129600.0
2008-06-23 11:25:00,13.9,13.94,13.88,13.89,310000.0,12.0696,12.1043,12.0522,12.0609,310000.0
2008-06-23 11:30:00,13.9,13.92,13.88,13.9,95800.0,12.0696,12.0869,12.0522,12.0696,95800.0
2008-06-23 11:35:00,13.9,13.91,13.89,13.89,267600.0,12.0696,12.0783,12.0609,12.0609,267600.0
2008-06-23 11:40:00,13.89,13.9,13.88,13.9,179600.0,12.0609,12.0696,12.0522,12.0696,179600.0
2008-06-23 11:45:00,13.89,13.91,13.88,13.9,395800.0,12.0609,12.0783,12.0522,12.0696,395800.0
2008-06-23 11:50:00,13.89,13.91,13.89,13.9,136200.0,12.0609,12.0783,12.0609,12.0696,136200.0
2008-06-23 11:55:00,13.9,13.91,13.89,13.9,53600.0,12.0696,12.0783,12.0609,12.0696,53600.0
2008-06-23 12:00:00,13.89,13.9,13.88,13.9,167500.0,12.0609,12.0696,12.0522,12.0696,167500.0
2008-06-23 12:05:00,13.89,13.9,13.88,13.88,254100.0,12.0609,12.0696,12.0522,12.0522,254100.0
2008-06-23 12:10:00,13.88,13.89,13.84,13.85,105900.0,12.0522,12.0609,12.0175,12.0262,105900.0
2008-06-23 12:15:00,13.85,13.87,13.84,13.87,49100.0,12.0262,12.0435,12.0175,12.0435,49100.0
2008-06-23 12:20:00,13.87,13.88,13.86,13.87,60300.0,12.0435,12.0522,12.0348,12.0435,60300.0
2008-06-23 12:25:00,13.88,13.88,13.85,13.85,92200.0,12.0522,12.0522,12.0262,12.0262,92200.0
2008-06-23 12:30:00,13.85,13.88,13.85,13.85,60100.0,12.0262,12.0522,12.0262,12.0262,60100.0
2008-06-23 12:35:00,13.85,13.9,13.85,13.88,82800.0,12.0262,12.0696,12.0262,12.0522,82800.0
2008-06-23 12:40:00,13.87,13.88,13.85,13.87,259700.0,12.0435,12.0522,12.0262,12.0435,259700.0
2008-06-23 12:45:00,13.87,13.91,13.86,13.9,105500.0,12.0435,12.0783,12.0348,12.0696,105500.0
2008-06-23 12:50:00,13.91,13.91,13.87,13.88,90200.0,12.0783,12.0783,12.0435,12.0522,90200.0
2008-06-23 12:55:00,13.88,13.9,13.86,13.89,158400.0,12.0522,12.0696,12.0348,12.0609,158400.0
2008-06-23 13:00:00,13.88,13.94,13.88,13.9,112100.0,12.0522,12.1043,12.0522,12.0696,112100.0
2008-06-23 13:05:00,13.9,13.98,13.89,13.98,163800.0,12.0696,12.139,12.0609,12.139,163800.0
2008-06-23 13:10:00,13.99,13.99,13.9,13.9,105000.0,12.1477,12.1477,12.0696,12.0696,105000.0
2008-06-23 13:15:00,13.91,13.94,13.9,13.93,30700.0,12.0783,12.1043,12.0696,12.0956,30700.0
2008-06-23 13:20:00,13.93,13.99,13.92,13.99,62500.0,12.0956,12.1477,12.0869,12.1477,62500.0
2008-06-23 13:25:00,13.99,13.99,13.93,13.94,55200.0,12.1477,12.1477,12.0956,12.1043,55200.0
2008-06-23 13:30:00,13.94,13.98,13.93,13.98,76000.0,12.1043,12.139,12.0956,12.139,76000.0
2008-06-23 13:35:00,13.98,14.0,13.96,13.97,66500.0,12.139,12.1564,12.1217,12.1304,66500.0
2008-06-23 13:40:00,13.96,14.0,13.96,13.97,323400.0,12.1217,12.1564,12.1217,12.1304,323400.0
2008-06-23 13:45:00,13.97,14.0,13.96,13.98,133700.0,12.1304,12.1564,12.1217,12.139,133700.0
2008-06-23 13:50:00,13.98,13.99,13.97,13.97,58100.0,12.139,12.1477,12.1304,12.1304,58100.0
2008-06-23 13:55:00,13.97,13.99,13.96,13.97,148400.0,12.1304,12.1477,12.1217,12.1304,148400.0
2008-06-23 14:00:00,13.97,14.0,13.96,13.98,138400.0,12.1304,12.1564,12.1217,12.139,138400.0
2008-06-23 14:05:00,13.98,14.0,13.98,14.0,62500.0,12.139,12.1564,12.139,12.1564,62500.0
2008-06-23 14:10:00,13.99,14.0,13.99,13.99,34500.0,12.1477,12.1564,12.1477,12.1477,34500.0
2008-06-23 14:15:00,14.0,14.0,13.99,14.0,116600.0,12.1564,12.1564,12.1477,12.1564,116600.0
2008-06-23 14:20:00,14.0,14.0,13.96,14.0,100400.0,12.1564,12.1564,12.1217,12.1564,100400.0
2008-06-23 14:25:00,14.0,14.01,13.98,14.01,331600.0,12.1564,12.1651,12.139,12.1651,331600.0
2008-06-23 14:30:00,14.01,14.01,13.98,14.0,147600.0,12.1651,12.1651,12.139,12.1564,147600.0
2008-06-23 14:35:00,14.0,14.0,13.99,14.0,74000.0,12.1564,12.1564,12.1477,12.1564,74000.0
2008-06-23 14:40:00,13.99,14.01,13.99,14.01,208300.0,12.1477,12.1651,12.1477,12.1651,208300.0
2008-06-23 14:45:00,14.01,14.01,13.98,13.99,460400.0,12.1651,12.1651,12.139,12.1477,460400.0
2008-06-23 14:50:00,13.99,14.0,13.97,13.99,140700.0,12.1477,12.1564,12.1304,12.1477,140700.0
2008-06-23 14:55:00,13.99,14.03,13.99,14.02,152000.0,12.1477,12.1824,12.1477,12.1738,152000.0
2008-06-23 15:00:00,14.02,14.02,13.98,13.99,199200.0,12.1738,12.1738,12.139,12.1477,199200.0
2008-06-23 15:05:00,13.99,14.0,13.97,13.97,170400.0,12.1477,12.1564,12.1304,12.1304,170400.0
2008-06-23 15:10:00,13.97,13.99,13.97,13.99,95800.0,12.1304,12.1477,12.1304,12.1477,95800.0
2008-06-23 15:15:00,13.99,13.99,13.97,13.97,119200.0,12.1477,12.1477,12.1304,12.1304,119200.0
2008-06-23 15:20:00,13.97,14.01,13.97,14.01,143900.0,12.1304,12.1651,12.1304,12.1651,143900.0
2008-06-23 15:25:00,14.01,14.1,14.0,14.1,289000.0,12.1651,12.2432,12.1564,12.2432,289000.0
2008-06-23 15:30:00,14.11,14.11,14.09,14.09,119100.0,12.2519,12.2519,12.2345,12.2345,119100.0
2008-06-23 15:35:00,14.1,14.1,14.05,14.06,202600.0,12.2432,12.2432,12.1998,12.2085,202600.0
2008-06-23 15:40:00,14.06,14.08,13.99,13.99,370700.0,12.2085,12.2259,12.1477,12.1477,370700.0
2008-06-23 15:45:00,14.0,14.0,13.91,13.91,237300.0,12.1564,12.1564,12.0783,12.0783,237300.0
2008-06-23 15:50:00,13.92,13.92,13.88,13.9,274100.0,12.0869,12.0869,12.0522,12.0696,274100.0
2008-06-23 15:55:00,13.9,13.92,13.88,13.91,448000.0,12.0696,12.0869,12.0522,12.0783,448000.0
2008-06-24 09:30:00,13.87,13.94,13.87,13.88,122700.0,12.0435,12.1043,12.0435,12.0522,122700.0
2008-06-24 09:35:00,13.88,13.88,13.66,13.7,164600.0,12.0522,12.0522,11.8612,11.8959,164600.0
2008-06-24 09:40:00,13.71,13.75,13.7,13.74,352600.0,11.9046,11.9393,11.8959,11.9306,352600.0
2008-06-24 09:45:00,13.74,13.74,13.66,13.73,235300.0,11.9306,11.9306,11.8612,11.922,235300.0
2008-06-24 09:50:00,13.74,13.74,13.67,13.74,217100.0,11.9306,11.9306,11.8699,11.9306,217100.0
2008-06-24 09:55:00,13.74,13.74,13.68,13.69,385800.0,11.9306,11.9306,11.8785,11.8872,385800.0
2008-06-24 10:00:00,13.69,13.7,13.6,13.6,173500.0,11.8872,11.8959,11.8091,11.8091,173500.0
2008-06-24 10:05:00,13.61,13.61,13.54,13.54,298600.0,11.8178,11.8178,11.757,11.757,298600.0
2008-06-24 10:10:00,13.54,13.58,13.53,13.56,69000.0,11.757,11.7917,11.7483,11.7743,69000.0
2008-06-24 10:15:00,13.57,13.6,13.54,13.58,90300.0,11.783,11.8091,11.757,11.7917,90300.0
2008-06-24 10:20:00,13.59,13.6,13.56,13.57,129400.0,11.8004,11.8091,11.7743,11.783,129400.0
2008-06-24 10:25:00,13.57,13.6,13.55,13.56,247700.0,11.783,11.8091,11.7657,11.7743,247700.0
2008-06-24 10:30:00,13.56,13.59,13.54,13.56,330200.0,11.7743,11.8004,11.757,11.7743,330200.0
2008-06-24 10:35:00,13.56,13.61,13.56,13.6,88600.0,11.7743,11.8178,11.7743,11.8091,88600.0
2008-06-24 10:40:00,13.59,13.64,13.59,13.63,95100.0,11.8004,11.8438,11.8004,11.8351,95100.0
2008-06-24 10:45:00,13.63,13.65,13.61,13.64,115800.0,11.8351,11.8525,11.8178,11.8438,115800.0
2008-06-24 10:50:00,13.64,13.67,13.63,13.65,265100.0,11.8438,11.8699,11.8351,11.8525,265100.0
2008-06-24 10:55:00,13.65,13.77,13.65,13.76,267800.0,11.8525,11.9567,11.8525,11.948,267800.0
2008-06-24 11:00:00,13.76,13.8,13.7,13.75,270600.0,11.948,11.9827,11.8959,11.9393,270600.0
2008-06-24 11:05:00,13.76,13.77,13.73,13.76,156500.0,11.948,11.9567,11.922,11.948,156500.0
2008-06-24 11:10:00,13.76,13.8,13.74,13.8,154200.0,11.948,11.9827,11.9306,11.9827,154200.0
2008-06-24 11:15:00,13.79,13.9,13.78,13.9,166400.0,11.9741,12.0696,11.9654,12.0696,166400.0
2008-06-24 11:20:00,13.9,13.92,13.86,13.86,256500.0,12.0696,12.0869,12.0348,12.0348,256500.0
2008-06-24 11:25:00,13.87,13.87,13.77,13.79,251200.0,12.0435,12.0435,11.9567,11.9741,251200.0
2008-06-24 11:30:00,13.79,13.9,13.77,13.88,214100.0,11.9741,12.0696,11.9567,12.0522,214100.0
2008-06-24 11:35:00,13.88,13.91,13.8,13.87,228300.0,12.0522,12.0783,11.9827,12.0435,228300.0
2008-06-24 11:40:00,13.87,13.88,13.84,13.88,49700.0,12.0435,12.0522,12.0175,12.0522,49700.0
2008-06-24 11:45:00,13.88,13.96,13.87,13.96,231900.0,12.0522,12.1217,12.0435,12.1217,231900.0
2008-06-24 11:50:00,13.96,14.03,13.95,14.02,100100.0,12.1217,12.1824,12.113,12.1738,100100.0
2008-06-24 11:55:00,14.02,14.05,13.96,13.97,195900.0,12.1738,12.1998,12.1217,12.1304,195900.0
2008-06-24 12:00:00,13.96,13.96,13.88,13.88,214800.0,12.1217,12.1217,12.0522,12.0522,214800.0
2008-06-24 12:05:00,13.89,13.92,13.88,13.92,51600.0,12.0609,12.0869,12.0522,12.0869,51600.0
2008-06-24 12:10:00,13.92,13.94,13.9,13.9,84900.0,12.0869,12.1043,12.0696,12.0696,84900.0
2008-06-24 12:15:00,13.91,13.91,13.82,13.84,92200.0,12.0783,12.0783,12.0001,12.0175,92200.0
2008-06-24 12:20:00,13.83,13.88,13.82,13.88,35300.0,12.0088,12.0522,12.0001,12.0522,35300.0
2008-06-24 12:25:00,13.87,13.92,13.87,13.9,80300.0,12.0435,12.0869,12.0435,12.0696,80300.0
2008-06-24 12:30:00,13.9,13.92,13.88,13.88,195900.0,12.0696,12.0869,12.0522,12.0522,195900.0
2008-06-24 12:35:00,13.88,13.91,13.88,13.91,15200.0,12.0522,12.0783,12.0522,12.0783,15200.0
2008-06-24 12:40:00,13.9,13.92,13.89,13.89,87900.0,12.0696,12.0869,12.0609,12.0609,87900.0
2008-06-24 12:45:00,13.89,13.91,13.88,13.9,43400.0,12.0609,12.0783,12.0522,12.0696,43400.0
2008-06-24 12:50:00,13.9,13.91,13.88,13.88,49100.0,12.0696,12.0783,12.0522,12.0522,49100.0
2008-06-24 12:55:00,13.88,13.88,13.81,13.83,106000.0,12.0522,12.0522,11.9914,12.0088,106000.0
2008-06-24 13:00:00,13.83,13.89,13.83,13.89,47900.0,12.0088,12.0609,12.0088,12.0609,47900.0
2008-06-24 13:05:00,13.88,13.9,13.88,13.9,21500.0,12.0522,12.0696,12.0522,12.0696,21500.0
2008-06-24 13:10:00,13.9,13.9,13.87,13.87,62800.0,12.0696,12.0696,12.0435,12.0435,62800.0
2008-06-24 13:15:00,13.87,13.9,13.86,13.89,68500.0,12.0435,12.0696,12.0348,12.0609,68500.0
2008-06-24 13:20:00,13.9,13.94,13.89,13.94,44300.0,12.0696,12.1043,12.0609,12.1043,44300.0
2008-06-24 13:25:00,13.93,13.94,13.93,13.94,26900.0,12.0956,12.1043,12.0956,12.1043,26900.0
2008-06-24 13:30:00,13.93,13.94,13.93,13.93,91900.0,12.0956,12.1043,12.0956,12.0956,91900.0
2008-06-24 13:35:00,13.94,13.95,13.93,13.94,143400.0,12.1043,12.113,12.0956,12.1043,143400.0
2008-06-24 13:40:00,13.93,13.94,13.92,13.94,50800.0,12.0956,12.1043,12.0869,12.1043,50800.0
2008-06-24 13:45:00,13.93,13.95,13.93,13.95,57000.0,12.0956,12.113,12.0956,12.113,57000.0
2008-06-24 13:50:00,13.94,13.95,13.92,13.95,57500.0,12.1043,12.113,12.0869,12.113,57500.0
2008-06-24 13:55:00,13.95,13.95,13.91,13.92,59400.0,12.113,12.113,12.0783,12.0869,59400.0
2008-06-24 14:00:00,13.91,13.97,13.91,13.97,110500.0,12.0783,12.1304,12.0783,12.1304,110500.0
2008-06-24 14:05:00,13.96,14.01,13.96,13.99,80100.0,12.1217,12.1651,12.1217,12.1477,80100.0
2008-06-24 14:10:00,13.98,14.0,13.97,14.0,44100.0,12.139,12.1564,12.1304,12.1564,44100.0
2008-06-24 14:15:00,13.99,14.0,13.98,13.99,34300.0,12.1477,12.1564,12.139,12.1477,34300.0
2008-06-24 14:20:00,13.99,13.99,13.98,13.98,20500.0,12.1477,12.1477,12.139,12.139,20500.0
2008-06-24 14:25:00,13.98,14.01,13.98,14.0,68400.0,12.139,12.1651,12.139,12.1564,68400.0
2008-06-24 14:30:00,14.0,14.01,13.99,13.99,98200.0,12.1564,12.1651,12.1477,12.1477,98200.0
2008-06-24 14:35:00,13.99,14.02,13.99,14.02,31600.0,12.1477,12.1738,12.1477,12.1738,31600.0
2008-06-24 14:40:00,14.02,14.02,13.97,13.98,110300.0,12.1738,12.1738,12.1304,12.139,110300.0
2008-06-24 14:45:00,13.98,13.99,13.9,13.93,96400.0,12.139,12.1477,12.0696,12.0956,96400.0
2008-06-24 14:50:00,13.92,13.93,13.91,13.91,48900.0,12.0869,12.0956,12.0783,12.0783,48900.0
2008-06-24 14:55:00,13.93,13.94,13.92,13.93,88800.0,12.0956,12.1043,12.0869,12.0956,88800.0
2008-06-24 15:00:00,13.93,13.97,13.93,13.97,73000.0,12.0956,12.1304,12.0956,12.1304,73000.0
2008-06-24 15:05:00,13.96,13.97,13.9,13.91,86200.0,12.1217,12.1304,12.0696,12.0783,86200.0
2008-06-24 15:10:00,13.91,13.93,13.9,13.9,60400.0,12.0783,12.0956,12.0696,12.0696,60400.0
2008-06-24 15:15:00,13.9,13.91,13.88,13.89,74000.0,12.0696,12.0783,12.0522,12.0609,74000.0
2008-06-24 15:20:00,13.88,13.91,13.88,13.89,38200.0,12.0522,12.0783,12.0522,12.0609,38200.0
2008-06-24 15:25:00,13.89,13.9,13.84,13.87,119800.0,12.0609,12.0696,12.0175,12.0435,119800.0
2008-06-24 15:30:00,13.87,13.88,13.86,13.87,53800.0,12.0435,12.0522,12.0348,12.0435,53800.0
2008-06-24 15:35:00,13.88,13.88,13.84,13.87,152000.0,12.0522,12.0522,12.0175,12.0435,152000.0
2008-06-24 15:40:00,13.87,13.87,13.85,13.87,100700.0,12.0435,12.0435,12.0262,12.0435,100700.0
2008-06-24 15:45:00,13.86,13.88,13.86,13.86,126100.0,12.0348,12.0522,12.0348,12.0348,126100.0
2008-06-24 15:50:00,13.87,13.87,13.83,13.84,281300.0,12.0435,12.0435,12.0088,12.0175,281300.0
2008-06-24 15:55:00,13.83,13.87,13.83,13.87,244700.0,12.0088,12.0435,12.0088,12.0435,244700.0
2008-06-25 09:30:00,13.84,13.94,13.84,13.9,62600.0,12.0175,12.1043,12.0175,12.0696,62600.0
2008-06-25 09:35:00,13.89,13.99,13.87,13.99,78200.0,12.0609,12.1477,12.0435,12.1477,78200.0
2008-06-25 09:40:00,13.99,14.05,13.97,13.98,60700.0,12.1477,12.1998,12.1304,12.139,60700.0
2008-06-25 09:45:00,14.0,14.01,13.93,13.93,32900.0,12.1564,12.1651,12.0956,12.0956,32900.0
2008-06-25 09:50:00,13.93,13.99,13.91,13.99,59900.0,12.0956,12.1477,12.0783,12.1477,59900.0
2008-06-25 09:55:00,13.99,14.03,13.97,14.03,84000.0,12.1477,12.1824,12.1304,12.1824,84000.0
2008-06-25 10:00:00,14.02,14.07,14.01,14.04,41000.0,12.1738,12.2172,12.1651,12.1911,41000.0
2008-06-25 10:05:00,14.04,14.08,13.99,14.04,65700.0,12.1911,12.2259,12.1477,12.1911,65700.0
2008-06-25 10:10:00,14.04,14.06,14.0,14.01,52300.0,12.1911,12.2085,12.1564,12.1651,52300.0
2008-06-25 10:15:00,14.0,14.05,14.0,14.04,29400.0,12.1564,12.1998,12.1564,12.1911,29400.0
2008-06-25 10:20:00,14.05,14.08,14.02,14.05,79300.0,12.1998,12.2259,12.1738,12.1998,79300.0
2008-06-25 10:25:00,14.06,14.1,14.05,14.07,54900.0,12.2085,12.2432,12.1998,12.2172,54900.0
2008-06-25 10:30:00,14.07,14.11,14.06,14.1,72600.0,12.2172,12.2519,12.2085,12.2432,72600.0
2008-06-25 10:35:00,14.11,14.21,14.11,14.18,222300.0,12.2519,12.3387,12.2519,12.3127,222300.0
2008-06-25 10:40:00,14.18,14.25,14.17,14.25,92300.0,12.3127,12.3735,12.304,12.3735,92300.0
2008-06-25 10:45:00,14.25,14.35,14.22,14.29,137000.0,12.3735,12.4603,12.3474,12.4082,137000.0
2008-06-25 10:50:00,14.29,14.35,14.28,14.33,116100.0,12.4082,12.4603,12.3995,12.4429,116100.0
2008-06-25 10:55:00,14.34,14.41,14.32,14.39,140800.0,12.4516,12.5124,12.4343,12.495,140800.0
2008-06-25 11:00:00,14.39,14.4,14.3,14.3,99500.0,12.495,12.5037,12.4169,12.4169,99500.0
2008-06-25 11:05:00,14.3,14.37,14.3,14.33,80400.0,12.4169,12.4777,12.4169,12.4429,80400.0
2008-06-25 11:10:00,14.33,14.33,14.23,14.25,86700.0,12.4429,12.4429,12.3561,12.3735,86700.0
2008-06-25 11:15:00,14.24,14.26,14.24,14.25,41600.0,12.3648,12.3822,12.3648,12.3735,41600.0
2008-06-25 11:20:00,14.25,14.34,14.25,14.33,96100.0,12.3735,12.4516,12.3735,12.4429,96100.0
2008-06-25 11:25:00,14.34,14.34,14.28,14.3,51500.0,12.4516,12.4516,12.3995,12.4169,51500.0
2008-06-25 11:30:00,14.31,14.38,14.31,14.37,64400.0,12.4256,12.4864,12.4256,12.4777,64400.0
2008-06-25 11:35:00,14.36,14.38,14.35,14.35,75400.0,12.469,12.4864,12.4603,12.4603,75400.0
2008-06-25 11:40:00,14.36,14.36,14.28,14.31,40700.0,12.469,12.469,12.3995,12.4256,40700.0
2008-06-25 11:45:00,14.31,14.34,14.31,14.33,32000.0,12.4256,12.4516,12.4256,12.4429,32000.0
2008-06-25 11:50:00,14.32,14.33,14.28,14.28,26000.0,12.4343,12.4429,12.3995,12.3995,26000.0
2008-06-25 11:55:00,14.28,14.33,14.27,14.3,49200.0,12.3995,12.4429,12.3908,12.4169,49200.0
2008-06-25 12:00:00,14.31,14.32,14.3,14.32,33100.0,12.4256,12.4343,12.4169,12.4343,33100.0
2008-06-25 12:05:00,14.33,14.33,14.29,14.3,26300.0,12.4429,12.4429,12.4082,12.4169,26300.0
2008-06-25 12:10:00,14.3,14.33,14.3,14.33,31000.0,12.4169,12.4429,12.4169,12.4429,31000.0
2008-06-25 12:15:00,14.33,14.33,14.29,14.31,35000.0,12.4429,12.4429,12.4082,12.4256,35000.0
2008-06-25 12:20:00,14.32,14.33,14.3,14.31,49100.0,12.4343,12.4429,12.4169,12.4256,49100.0
2008-06-25 12:25:00,14.31,14.32,14.3,14.3,14700.0,12.4256,12.4343,12.4169,12.4169,14700.0
2008-06-25 12:30:00,14.3,14.31,14.3,14.31,12000.0,12.4169,12.4256,12.4169,12.4256,12000.0
2008-06-25 12:35:00,14.3,14.31,14.3,14.31,14200.0,12.4169,12.4256,12.4169,12.4256,14200.0
2008-06-25 12:40:00,14.31,14.33,14.29,14.31,119600.0,12.4256,12.4429,12.4082,12.4256,119600.0
2008-06-25 12:45:00,14.31,14.32,14.28,14.28,22000.0,12.4256,12.4343,12.3995,12.3995,22000.0
2008-06-25 12:50:00,14.28,14.31,14.26,14.28,42400.0,12.3995,12.4256,12.3822,12.3995,42400.0
2008-06-25 12:55:00,14.27,14.29,14.26,14.27,88700.0,12.3908,12.4082,12.3822,12.3908,88700.0
2008-06-25 13:00:00,14.27,14.29,14.26,14.27,36200.0,12.3908,12.4082,12.3822,12.3908,36200.0
2008-06-25 13:05:00,14.28,14.29,14.21,14.22,56100.0,12.3995,12.4082,12.3387,12.3474,56100.0
2008-06-25 13:10:00,14.22,14.28,14.22,14.28,65500.0,12.3474,12.3995,12.3474,12.3995,65500.0
2008-06-25 13:15:00,14.27,14.27,14.25,14.25,28600.0,12.3908,12.3908,12.3735,12.3735,28600.0
2008-06-25 13:20:00,14.26,14.27,14.23,14.24,25800.0,12.3822,12.3908,12.3561,12.3648,25800.0
2008-06-25 13:25:00,14.24,14.25,14.19,14.2,36400.0,12.3648,12.3735,12.3214,12.3301,36400.0
2008-06-25 13:30:00,14.2,14.21,14.17,14.18,50800.0,12.3301,12.3387,12.304,12.3127,50800.0
2008-06-25 13:35:00,14.18,14.18,14.12,14.13,47800.0,12.3127,12.3127,12.2606,12.2693,47800.0
2008-06-25 13:40:00,14.14,14.17,14.13,14.17,39600.0,12.278,12.304,12.2693,12.304,39600.0
2008-06-25 13:45:00,14.17,14.18,14.16,14.18,12800.0,12.304,12.3127,12.2953,12.3127,12800.0
2008-06-25 13:50:00,14.19,14.2,14.17,14.2,25300.0,12.3214,12.3301,12.304,12.3301,25300.0
2008-06-25 13:55:00,14.2,14.2,14.16,14.19,63600.0,12.3301,12.3301,12.2953,12.3214,63600.0
2008-06-25 14:00:00,14.2,14.22,14.19,14.22,16900.0,12.3301,12.3474,12.3214,12.3474,16900.0
2008-06-25 14:05:00,14.22,14.24,14.21,14.22,34700.0,12.3474,12.3648,12.3387,12.3474,34700.0
2008-06-25 14:10:00,14.22,14.32,14.12,14.2,304900.0,12.3474,12.4343,12.2606,12.3301,304900.0
2008-06-25 14:15:00,14.19,14.24,14.16,14.2,144900.0,12.3214,12.3648,12.2953,12.3301,144900.0
2008-06-25 14:20:00,14.2,14.24,14.18,14.19,80400.0,12.3301,12.3648,12.3127,12.3214,80400.0
2008-06-25 14:25:00,14.19,14.21,14.08,14.08,98600.0,12.3214,12.3387,12.2259,12.2259,98600.0
2008-06-25 14:30:00,14.09,14.11,14.03,14.09,144900.0,12.2345,12.2519,12.1824,12.2345,144900.0
2008-06-25 14:35:00,14.1,14.18,14.09,14.12,97300.0,12.2432,12.3127,12.2345,12.2606,97300.0
2008-06-25 14:40:00,14.12,14.19,14.08,14.14,108400.0,12.2606,12.3214,12.2259,12.278,108400.0
2008-06-25 14:45:00,14.14,14.17,14.06,14.17,103000.0,12.278,12.304,12.2085,12.304,103000.0
2008-06-25 14:50:00,14.17,14.2,14.13,14.15,76000.0,12.304,12.3301,12.2693,12.2866,76000.0
2008-06-25 14:55:00,14.16,14.19,14.14,14.17,56000.0,12.2953,12.3214,12.278,12.304,56000.0
2008-06-25 15:00:00,14.17,14.25,14.14,14.24,118800.0,12.304,12.3735,12.278,12.3648,118800.0
2008-06-25 15:05:00,14.25,14.27,14.23,14.24,87700.0,12.3735,12.3908,12.3561,12.3648,87700.0
2008-06-25 15:10:00,14.24,14.25,14.18,14.18,109600.0,12.3648,12.3735,12.3127,12.3127,109600.0
2008-06-25 15:15:00,14.18,14.22,14.14,14.15,94000.0,12.3127,12.3474,12.278,12.2866,94000.0
2008-06-25 15:20:00,14.16,14.16,14.06,14.09,130400.0,12.2953,12.2953,12.2085,12.2345,130400.0
2008-06-25 15:25:00,14.09,14.12,14.05,14.1,107300.0,12.2345,12.2606,12.1998,12.2432,107300.0
2008-06-25 15:30:00,14.11,14.11,14.05,14.06,131300.0,12.2519,12.2519,12.1998,12.2085,131300.0
2008-06-25 15:35:00,14.05,14.07,14.0,14.05,136500.0,12.1998,12.2172,12.1564,12.1998,136500.0
2008-06-25 15:40:00,14.05,14.08,14.02,14.06,205800.0,12.1998,12.2259,12.1738,12.2085,205800.0
2008-06-25 15:45:00,14.06,14.08,14.02,14.02,238900.0,12.2085,12.2259,12.1738,12.1738,238900.0
2008-06-25 15:50:00,14.03,14.07,14.02,14.06,154200.0,12.1824,12.2172,12.1738,12.2085,154200.0
2008-06-25 15:55:00,14.06,14.07,14.03,14.06,137600.0,12.2085,12.2172,12.1824,12.2085,137600.0
2008-06-26 09:30:00,13.79,13.9,13.55,13.67,131700.0,11.9741,12.0696,11.7657,11.8699,131700.0
2008-06-26 09:35:00,13.7,13.89,13.69,13.86,94800.0,11.8959,12.0609,11.8872,12.0348,94800.0
2008-06-26 09:40:00,13.88,13.9,13.83,13.84,86600.0,12.0522,12.0696,12.0088,12.0175,86600.0
2008-06-26 09:45:00,13.85,13.86,13.72,13.72,82900.0,12.0262,12.0348,11.9133,11.9133,82900.0
2008-06-26 09:50:00,13.71,13.71,13.62,13.65,177500.0,11.9046,11.9046,11.8264,11.8525,177500.0
2008-06-26 09:55:00,13.66,13.81,13.66,13.81,105900.0,11.8612,11.9914,11.8612,11.9914,105900.0
2008-06-26 10:00:00,13.81,13.86,13.7,13.7,146700.0,11.9914,12.0348,11.8959,11.8959,146700.0
2008-06-26 10:05:00,13.7,13.77,13.67,13.76,90300.0,11.8959,11.9567,11.8699,11.948,90300.0
2008-06-26 10:10:00,13.76,13.76,13.71,13.76,36200.0,11.948,11.948,11.9046,11.948,36200.0
2008-06-26 10:15:00,13.75,13.81,13.7,13.81,94700.0,11.9393,11.9914,11.8959,11.9914,94700.0
2008-06-26 10:20:00,13.81,13.84,13.81,13.82,54100.0,11.9914,12.0175,11.9914,12.0001,54100.0
2008-06-26 10:25:00,13.82,13.9,13.81,13.9,125600.0,12.0001,12.0696,11.9914,12.0696,125600.0
2008-06-26 10:30:00,13.9,13.93,13.86,13.88,86300.0,12.0696,12.0956,12.0348,12.0522,86300.0
2008-06-26 10:35:00,13.88,13.9,13.76,13.76,147500.0,12.0522,12.0696,11.948,11.948,147500.0
2008-06-26 10:40:00,13.77,13.79,13.7,13.76,148400.0,11.9567,11.9741,11.8959,11.948,148400.0
2008-06-26 10:45:00,13.76,13.77,13.71,13.73,76700.0,11.948,11.9567,11.9046,11.922,76700.0
2008-06-26 10:50:00,13.73,13.77,13.73,13.75,87700.0,11.922,11.9567,11.922,11.9393,87700.0
2008-06-26 10:55:00,13.75,13.77,13.7,13.73,113800.0,11.9393,11.9567,11.8959,11.922,113800.0
2008-06-26 11:00:00,13.73,13.74,13.7,13.72,100500.0,11.922,11.9306,11.8959,11.9133,100500.0
2008-06-26 11:05:00,13.72,13.77,13.7,13.77,108000.0,11.9133,11.9567,11.8959,11.9567,108000.0
2008-06-26 11:10:00,13.77,13.78,13.73,13.75,108900.0,11.9567,11.9654,11.922,11.9393,108900.0
2008-06-26 11:15:00,13.75,13.78,13.74,13.74,128600.0,11.9393,11.9654,11.9306,11.9306,128600.0
2008-06-26 11:20:00,13.74,13.77,13.74,13.75,73700.0,11.9306,11.9567,11.9306,11.9393,73700.0
2008-06-26 11:25:00,13.76,13.78,13.75,13.77,86100.0,11.948,11.9654,11.9393,11.9567,86100.0
2008-06-26 11:30:00,13.76,13.81,13.76,13.77,63000.0,11.948,11.9914,11.948,11.9567,63000.0
2008-06-26 11:35:00,13.77,13.8,13.73,13.74,148800.0,11.9567,11.9827,11.922,11.9306,148800.0
2008-06-26 11:40:00,13.75,13.76,13.74,13.76,69900.0,11.9393,11.948,11.9306,11.948,69900.0
2008-06-26 11:45:00,13.75,13.79,13.74,13.79,87600.0,11.9393,11.9741,11.9306,11.9741,87600.0
2008-06-26 11:50:00,13.79,13.87,13.79,13.85,159900.0,11.9741,12.0435,11.9741,12.0262,159900.0
2008-06-26 11:55:00,13.86,13.9,13.85,13.89,134900.0,12.0348,12.0696,12.0262,12.0609,134900.0
2008-06-26 12:00:00,13.89,13.9,13.88,13.89,36800.0,12.0609,12.0696,12.0522,12.0609,36800.0
2008-06-26 12:05:00,13.88,13.89,13.77,13.78,144600.0,12.0522,12.0609,11.9567,11.9654,144600.0
2008-06-26 12:10:00,13.78,13.79,13.73,13.73,114200.0,11.9654,11.9741,11.922,11.922,114200.0
2008-06-26 12:15:00,13.74,13.74,13.7,13.7,125800.0,11.9306,11.9306,11.8959,11.8959,125800.0
2008-06-26 12:20:00,13.7,13.74,13.7,13.71,77400.0,11.8959,11.9306,11.8959,11.9046,77400.0
2008-06-26 12:25:00,13.71,13.72,13.69,13.7,93500.0,11.9046,11.9133,11.8872,11.8959,93500.0
2008-06-26 12:30:00,13.7,13.71,13.69,13.7,323700.0,11.8959,11.9046,11.8872,11.8959,323700.0
2008-06-26 12:35:00,13.7,13.71,13.64,13.65,130400.0,11.8959,11.9046,11.8438,11.8525,130400.0
2008-06-26 12:40:00,13.65,13.65,13.58,13.59,222400.0,11.8525,11.8525,11.7917,11.8004,222400.0
2008-06-26 12:45:00,13.6,13.63,13.59,13.6,159400.0,11.8091,11.8351,11.8004,11.8091,159400.0
2008-06-26 12:50:00,13.61,13.61,13.57,13.59,91200.0,11.8178,11.8178,11.783,11.8004,91200.0
2008-06-26 12:55:00,13.59,13.63,13.58,13.63,197200.0,11.8004,11.8351,11.7917,11.8351,197200.0
2008-06-26 13:00:00,13.63,13.67,13.62,13.66,149600.0,11.8351,11.8699,11.8264,11.8612,149600.0
2008-06-26 13:05:00,13.66,13.68,13.63,13.66,52500.0,11.8612,11.8785,11.8351,11.8612,52500.0
2008-06-26 13:10:00,13.65,13.67,13.64,13.65,73800.0,11.8525,11.8699,11.8438,11.8525,73800.0
2008-06-26 13:15:00,13.66,13.67,13.64,13.65,42200.0,11.8612,11.8699,11.8438,11.8525,42200.0
2008-06-26 13:20:00,13.65,13.68,13.63,13.64,57800.0,11.8525,11.8785,11.8351,11.8438,57800.0
2008-06-26 13:25:00,13.63,13.64,13.57,13.59,66900.0,11.8351,11.8438,11.783,11.8004,66900.0
2008-06-26 13:30:00,13.58,13.65,13.58,13.62,108300.0,11.7917,11.8525,11.7917,11.8264,108300.0
2008-06-26 13:35:00,13.62,13.64,13.61,13.64,62200.0,11.8264,11.8438,11.8178,11.8438,62200.0
2008-06-26 13:40:00,13.64,13.64,13.61,13.61,27200.0,11.8438,11.8438,11.8178,11.8178,27200.0
2008-06-26 13:45:00,13.62,13.68,13.61,13.62,136300.0,11.8264,11.8785,11.8178,11.8264,136300.0
2008-06-26 13:50:00,13.62,13.66,13.59,13.65,166000.0,11.8264,11.8612,11.8004,11.8525,166000.0
2008-06-26 13:55:00,13.66,13.66,13.58,13.63,89800.0,11.8612,11.8612,11.7917,11.8351,89800.0
2008-06-26 14:00:00,13.63,13.64,13.61,13.64,78000.0,11.8351,11.8438,11.8178,11.8438,78000.0
2008-06-26 14:05:00,13.64,13.66,13.61,13.66,123700.0,11.8438,11.8612,11.8178,11.8612,123700.0
2008-06-26 14:10:00,13.66,13.66,13.57,13.58,124100.0,11.8612,11.8612,11.783,11.7917,124100.0
2008-06-26 14:15:00,13.58,13.64,13.58,13.6,180400.0,11.7917,11.8438,11.7917,11.8091,180400.0
2008-06-26 14:20:00,13.6,13.63,13.6,13.6,108000.0,11.8091,11.8351,11.8091,11.8091,108000.0
2008-06-26 14:25:00,13.61,13.62,13.6,13.61,137800.0,11.8178,11.8264,11.8091,11.8178,137800.0
2008-06-26 14:30:00,13.62,13.63,13.6,13.6,27700.0,11.8264,11.8351,11.8091,11.8091,27700.0
2008-06-26 14:35:00,13.6,13.62,13.56,13.56,104300.0,11.8091,11.8264,11.7743,11.7743,104300.0
2008-06-26 14:40:00,13.57,13.59,13.51,13.51,112700.0,11.783,11.8004,11.7309,11.7309,112700.0
2008-06-26 14:45:00,13.52,13.52,13.48,13.5,109200.0,11.7396,11.7396,11.7049,11.7222,109200.0
2008-06-26 14:50:00,13.49,13.5,13.47,13.5,53000.0,11.7136,11.7222,11.6962,11.7222,53000.0
2008-06-26 14:55:00,13.5,13.5,13.44,13.45,279700.0,11.7222,11.7222,11.6701,11.6788,279700.0
2008-06-26 15:00:00,13.46,13.47,13.44,13.45,156600.0,11.6875,11.6962,11.6701,11.6788,156600.0
2008-06-26 15:05:00,13.45,13.46,13.44,13.45,156500.0,11.6788,11.6875,11.6701,11.6788,156500.0
2008-06-26 15:10:00,13.45,13.46,13.44,13.46,105000.0,11.6788,11.6875,11.6701,11.6875,105000.0
2008-06-26 15:15:00,13.46,13.51,13.45,13.45,150200.0,11.6875,11.7309,11.6788,11.6788,150200.0
2008-06-26 15:20:00,13.46,13.5,13.45,13.49,63700.0,11.6875,11.7222,11.6788,11.7136,63700.0
2008-06-26 15:25:00,13.49,13.5,13.48,13.48,103400.0,11.7136,11.7222,11.7049,11.7049,103400.0
2008-06-26 15:30:00,13.49,13.49,13.46,13.49,89700.0,11.7136,11.7136,11.6875,11.7136,89700.0
2008-06-26 15:35:00,13.49,13.52,13.48,13.48,224000.0,11.7136,11.7396,11.7049,11.7049,224000.0
2008-06-26 15:40:00,13.48,13.49,13.44,13.44,159800.0,11.7049,11.7136,11.6701,11.6701,159800.0
2008-06-26 15:45:00,13.44,13.45,13.4,13.44,171200.0,11.6701,11.6788,11.6354,11.6701,171200.0
2008-06-26 15:50:00,13.45,13.45,13.37,13.4,431200.0,11.6788,11.6788,11.6094,11.6354,431200.0
2008-06-26 15:55:00,13.39,13.46,13.37,13.41,526100.0,11.6267,11.6875,11.6094,11.6441,526100.0
2008-06-27 09:30:00,13.51,13.51,13.36,13.36,144200.0,11.7309,11.7309,11.6007,11.6007,144200.0
2008-06-27 09:35:00,13.36,13.37,13.15,13.17,114000.0,11.6007,11.6094,11.4183,11.4357,114000.0
2008-06-27 09:40:00,13.18,13.19,13.14,13.14,87700.0,11.4444,11.4531,11.4096,11.4096,87700.0
2008-06-27 09:45:00,13.15,13.25,13.14,13.23,127400.0,11.4183,11.5052,11.4096,11.4878,127400.0
2008-06-27 09:50:00,13.22,13.29,13.19,13.22,265300.0,11.4791,11.5399,11.4531,11.4791,265300.0
2008-06-27 09:55:00,13.22,13.25,13.12,13.12,191300.0,11.4791,11.5052,11.3923,11.3923,191300.0
2008-06-27 10:00:00,13.12,13.38,13.12,13.35,170100.0,11.3923,11.618,11.3923,11.592,170100.0
2008-06-27 10:05:00,13.35,13.36,13.28,13.34,246000.0,11.592,11.6007,11.5312,11.5833,246000.0
2008-06-27 10:10:00,13.34,13.36,13.3,13.35,171500.0,11.5833,11.6007,11.5486,11.592,171500.0
2008-06-27 10:15:00,13.35,13.36,13.3,13.3,72500.0,11.592,11.6007,11.5486,11.5486,72500.0
2008-06-27 10:20:00,13.31,13.33,13.28,13.31,138000.0,11.5573,11.5746,11.5312,11.5573,138000.0
2008-06-27 10:25:00,13.31,13.31,13.28,13.28,141800.0,11.5573,11.5573,11.5312,11.5312,141800.0
2008-06-27 10:30:00,13.27,13.34,13.25,13.31,182200.0,11.5225,11.5833,11.5052,11.5573,182200.0
2008-06-27 10:35:00,13.32,13.32,13.26,13.28,56800.0,11.5659,11.5659,11.5138,11.5312,56800.0
2008-06-27 10:40:00,13.28,13.28,13.21,13.22,132500.0,11.5312,11.5312,11.4704,11.4791,132500.0
2008-06-27 10:45:00,13.22,13.23,13.19,13.2,67900.0,11.4791,11.4878,11.4531,11.4617,67900.0
2008-06-27 10:50:00,13.19,13.2,13.16,13.17,130000.0,11.4531,11.4617,11.427,11.4357,130000.0
2008-06-27 10:55:00,13.17,13.18,13.14,13.16,100800.0,11.4357,11.4444,11.4096,11.427,100800.0
2008-06-27 11:00:00,13.16,13.23,13.16,13.23,117600.0,11.427,11.4878,11.427,11.4878,117600.0
2008-06-27 11:05:00,13.22,13.24,13.19,13.21,108900.0,11.4791,11.4965,11.4531,11.4704,108900.0
2008-06-27 11:10:00,13.2,13.26,13.18,13.23,82800.0,11.4617,11.5138,11.4444,11.4878,82800.0
2008-06-27 11:15:00,13.23,13.26,13.2,13.22,99700.0,11.4878,11.5138,11.4617,11.4791,99700.0
2008-06-27 11:20:00,13.22,13.24,13.21,13.21,44500.0,11.4791,11.4965,11.4704,11.4704,44500.0
2008-06-27 11:25:00,13.21,13.28,13.21,13.26,96500.0,11.4704,11.5312,11.4704,11.5138,96500.0
2008-06-27 11:30:00,13.25,13.26,13.21,13.26,168600.0,11.5052,11.5138,11.4704,11.5138,168600.0
2008-06-27 11:35:00,13.25,13.25,13.21,13.21,96400.0,11.5052,11.5052,11.4704,11.4704,96400.0
2008-06-27 11:40:00,13.21,13.23,13.21,13.21,64100.0,11.4704,11.4878,11.4704,11.4704,64100.0
2008-06-27 11:45:00,13.21,13.25,13.21,13.23,51900.0,11.4704,11.5052,11.4704,11.4878,51900.0
2008-06-27 11:50:00,13.24,13.24,13.21,13.22,64700.0,11.4965,11.4965,11.4704,11.4791,64700.0
2008-06-27 11:55:00,13.21,13.23,13.21,13.22,66900.0,11.4704,11.4878,11.4704,11.4791,66900.0
2008-06-27 12:00:00,13.22,13.24,13.21,13.21,59100.0,11.4791,11.4965,11.4704,11.4704,59100.0
2008-06-27 12:05:00,13.22,13.26,13.21,13.23,47600.0,11.4791,11.5138,11.4704,11.4878,47600.0
2008-06-27 12:10:00,13.24,13.24,13.21,13.21,46100.0,11.4965,11.4965,11.4704,11.4704,46100.0
2008-06-27 12:15:00,13.22,13.24,13.2,13.22,98700.0,11.4791,11.4965,11.4617,11.4791,98700.0
2008-06-27 12:20:00,13.22,13.24,13.22,13.22,44000.0,11.4791,11.4965,11.4791,11.4791,44000.0
2008-06-27 12:25:00,13.22,13.23,13.21,13.21,43900.0,11.4791,11.4878,11.4704,11.4704,43900.0
2008-06-27 12:30:00,13.22,13.23,13.21,13.22,44500.0,11.4791,11.4878,11.4704,11.4791,44500.0
2008-06-27 12:35:00,13.22,13.22,13.21,13.21,56700.0,11.4791,11.4791,11.4704,11.4704,56700.0
2008-06-27 12:40:00,13.21,13.26,13.2,13.22,104700.0,11.4704,11.5138,11.4617,11.4791,104700.0
2008-06-27 12:45:00,13.22,13.26,13.22,13.26,72600.0,11.4791,11.5138,11.4791,11.5138,72600.0
2008-06-27 12:50:00,13.26,13.27,13.23,13.27,68400.0,11.5138,11.5225,11.4878,11.5225,68400.0
2008-06-27 12:55:00,13.26,13.27,13.24,13.24,62500.0,11.5138,11.5225,11.4965,11.4965,62500.0
2008-06-27 13:00:00,13.24,13.25,13.23,13.25,80300.0,11.4965,11.5052,11.4878,11.5052,80300.0
2008-06-27 13:05:00,13.25,13.27,13.23,13.26,100700.0,11.5052,11.5225,11.4878,11.5138,100700.0
2008-06-27 13:10:00,13.26,13.26,13.23,13.23,97500.0,11.5138,11.5138,11.4878,11.4878,97500.0
2008-06-27 13:15:00,13.23,13.25,13.22,13.24,117100.0,11.4878,11.5052,11.4791,11.4965,117100.0
2008-06-27 13:20:00,13.24,13.25,13.23,13.24,33500.0,11.4965,11.5052,11.4878,11.4965,33500.0
2008-06-27 13:25:00,13.23,13.25,13.22,13.24,52900.0,11.4878,11.5052,11.4791,11.4965,52900.0
2008-06-27 13:30:00,13.23,13.25,13.23,13.25,146000.0,11.4878,11.5052,11.4878,11.5052,146000.0
2008-06-27 13:35:00,13.24,13.25,13.24,13.24,67000.0,11.4965,11.5052,11.4965,11.4965,67000.0
2008-06-27 13:40:00,13.25,13.26,13.24,13.25,61700.0,11.5052,11.5138,11.4965,11.5052,61700.0
2008-06-27 13:45:00,13.25,13.26,13.24,13.25,36700.0,11.5052,11.5138,11.4965,11.5052,36700.0
2008-06-27 13:50:00,13.25,13.27,13.24,13.26,116500.0,11.5052,11.5225,11.4965,11.5138,116500.0
2008-06-27 13:55:00,13.25,13.28,13.25,13.28,46200.0,11.5052,11.5312,11.5052,11.5312,46200.0
2008-06-27 14:00:00,13.27,13.28,13.27,13.28,72000.0,11.5225,11.5312,11.5225,11.5312,72000.0
2008-06-27 14:05:00,13.27,13.28,13.27,13.27,62900.0,11.5225,11.5312,11.5225,11.5225,62900.0
2008-06-27 14:10:00,13.27,13.3,13.27,13.3,88000.0,11.5225,11.5486,11.5225,11.5486,88000.0
2008-06-27 14:15:00,13.3,13.35,13.3,13.31,104200.0,11.5486,11.592,11.5486,11.5573,104200.0
2008-06-27 14:20:00,13.31,13.37,13.3,13.36,216800.0,11.5573,11.6094,11.5486,11.6007,216800.0
2008-06-27 14:25:00,13.35,13.49,13.34,13.45,164300.0,11.592,11.7136,11.5833,11.6788,164300.0
2008-06-27 14:30:00,13.45,13.51,13.43,13.43,159700.0,11.6788,11.7309,11.6615,11.6615,159700.0
2008-06-27 14:35:00,13.42,13.42,13.37,13.38,73800.0,11.6528,11.6528,11.6094,11.618,73800.0
2008-06-27 14:40:00,13.38,13.39,13.34,13.34,67500.0,11.618,11.6267,11.5833,11.5833,67500.0
2008-06-27 14:45:00,13.34,13.37,13.33,13.37,62100.0,11.5833,11.6094,11.5746,11.6094,62100.0
2008-06-27 14:50:00,13.38,13.38,13.36,13.37,50900.0,11.618,11.618,11.6007,11.6094,50900.0
2008-06-27 14:55:00,13.36,13.41,13.36,13.41,73300.0,11.6007,11.6441,11.6007,11.6441,73300.0
2008-06-27 15:00:00,13.42,13.43,13.36,13.37,211300.0,11.6528,11.6615,11.6007,11.6094,211300.0
2008-06-27 15:05:00,13.37,13.4,13.35,13.39,68100.0,11.6094,11.6354,11.592,11.6267,68100.0
2008-06-27 15:10:00,13.4,13.4,13.36,13.36,62000.0,11.6354,11.6354,11.6007,11.6007,62000.0
2008-06-27 15:15:00,13.36,13.37,13.32,13.34,55100.0,11.6007,11.6094,11.5659,11.5833,55100.0
2008-06-27 15:20:00,13.33,13.37,13.32,13.34,82800.0,11.5746,11.6094,11.5659,11.5833,82800.0
2008-06-27 15:25:00,13.35,13.35,13.32,13.34,119100.0,11.592,11.592,11.5659,11.5833,119100.0
2008-06-27 15:30:00,13.34,13.34,13.32,13.32,87300.0,11.5833,11.5833,11.5659,11.5659,87300.0
2008-06-27 15:35:00,13.32,13.37,13.32,13.35,115100.0,11.5659,11.6094,11.5659,11.592,115100.0
2008-06-27 15:40:00,13.35,13.39,13.33,13.33,272400.0,11.592,11.6267,11.5746,11.5746,272400.0
2008-06-27 15:45:00,13.33,13.35,13.31,13.34,221100.0,11.5746,11.592,11.5573,11.5833,221100.0
2008-06-27 15:50:00,13.33,13.35,13.3,13.31,243200.0,11.5746,11.592,11.5486,11.5573,243200.0
2008-06-27 15:55:00,13.31,13.34,13.3,13.34,268800.0,11.5573,11.5833,11.5486,11.5833,268800.0
2008-06-30 09:30:00,13.26,13.31,13.14,13.18,122600.0,11.5138,11.5573,11.4096,11.4444,122600.0
2008-06-30 09:35:00,13.19,13.22,13.06,13.07,120000.0,11.4531,11.4791,11.3402,11.3489,120000.0
2008-06-30 09:40:00,13.08,13.17,13.07,13.16,130600.0,11.3576,11.4357,11.3489,11.427,130600.0
2008-06-30 09:45:00,13.15,13.18,13.04,13.06,91800.0,11.4183,11.4444,11.3228,11.3402,91800.0
2008-06-30 09:50:00,13.06,13.06,13.0,13.01,112700.0,11.3402,11.3402,11.2881,11.2968,112700.0
2008-06-30 09:55:00,13.01,13.01,12.94,12.94,134700.0,11.2968,11.2968,11.236,11.236,134700.0
2008-06-30 10:00:00,12.94,13.03,12.94,12.98,165900.0,11.236,11.3141,11.236,11.2707,165900.0
2008-06-30 10:05:00,12.97,12.99,12.91,12.98,148400.0,11.262,11.2794,11.2099,11.2707,148400.0
2008-06-30 10:10:00,12.97,12.98,12.92,12.95,75000.0,11.262,11.2707,11.2186,11.2447,75000.0
2008-06-30 10:15:00,12.95,13.0,12.93,12.95,190000.0,11.2447,11.2881,11.2273,11.2447,190000.0
2008-06-30 10:20:00,12.95,13.05,12.94,13.04,186300.0,11.2447,11.3315,11.236,11.3228,186300.0
2008-06-30 10:25:00,13.03,13.07,13.02,13.05,81200.0,11.3141,11.3489,11.3055,11.3315,81200.0
2008-06-30 10:30:00,13.05,13.06,13.0,13.03,109500.0,11.3315,11.3402,11.2881,11.3141,109500.0
2008-06-30 10:35:00,13.03,13.06,13.01,13.03,89300.0,11.3141,11.3402,11.2968,11.3141,89300.0
2008-06-30 10:40:00,13.03,13.04,12.98,12.98,126000.0,11.3141,11.3228,11.2707,11.2707,126000.0
2008-06-30 10:45:00,12.98,13.02,12.96,13.02,96900.0,11.2707,11.3055,11.2534,11.3055,96900.0
2008-06-30 10:50:00,13.02,13.07,13.02,13.06,135800.0,11.3055,11.3489,11.3055,11.3402,135800.0
2008-06-30 10:55:00,13.06,13.13,13.06,13.13,86000.0,11.3402,11.401,11.3402,11.401,86000.0
2008-06-30 11:00:00,13.13,13.18,13.13,13.18,118500.0,11.401,11.4444,11.401,11.4444,118500.0
2008-06-30 11:05:00,13.17,13.18,13.12,13.13,123700.0,11.4357,11.4444,11.3923,11.401,123700.0
2008-06-30 11:10:00,13.13,13.22,13.11,13.2,127800.0,11.401,11.4791,11.3836,11.4617,127800.0
2008-06-30 11:15:00,13.2,13.21,13.16,13.19,85900.0,11.4617,11.4704,11.427,11.4531,85900.0
2008-06-30 11:20:00,13.2,13.32,13.2,13.32,246400.0,11.4617,11.5659,11.4617,11.5659,246400.0
2008-06-30 11:25:00,13.32,13.39,13.31,13.37,187500.0,11.5659,11.6267,11.5573,11.6094,187500.0
2008-06-30 11:30:00,13.37,13.41,13.35,13.41,177700.0,11.6094,11.6441,11.592,11.6441,177700.0
2008-06-30 11:35:00,13.41,13.47,13.39,13.4,165600.0,11.6441,11.6962,11.6267,11.6354,165600.0
2008-06-30 11:40:00,13.39,13.46,13.38,13.4,116000.0,11.6267,11.6875,11.618,11.6354,116000.0
2008-06-30 11:45:00,13.4,13.4,13.3,13.32,106700.0,11.6354,11.6354,11.5486,11.5659,106700.0
2008-06-30 11:50:00,13.33,13.39,13.33,13.36,70600.0,11.5746,11.6267,11.5746,11.6007,70600.0
2008-06-30 11:55:00,13.36,13.41,13.34,13.37,90400.0,11.6007,11.6441,11.5833,11.6094,90400.0
2008-06-30 12:00:00,13.37,13.4,13.34,13.34,157800.0,11.6094,11.6354,11.5833,11.5833,157800.0
2008-06-30 12:05:00,13.34,13.35,13.3,13.35,65900.0,11.5833,11.592,11.5486,11.592,65900.0
2008-06-30 12:10:00,13.35,13.39,13.34,13.37,86800.0,11.592,11.6267,11.5833,11.6094,86800.0
2008-06-30 12:15:00,13.37,13.39,13.34,13.34,76400.0,11.6094,11.6267,11.5833,11.5833,76400.0
2008-06-30 12:20:00,13.34,13.35,13.31,13.33,82300.0,11.5833,11.592,11.5573,11.5746,82300.0
2008-06-30 12:25:00,13.33,13.35,13.29,13.34,70600.0,11.5746,11.592,11.5399,11.5833,70600.0
2008-06-30 12:30:00,13.34,13.36,13.31,13.34,64300.0,11.5833,11.6007,11.5573,11.5833,64300.0
2008-06-30 12:35:00,13.33,13.33,13.21,13.24,125700.0,11.5746,11.5746,11.4704,11.4965,125700.0
2008-06-30 12:40:00,13.24,13.28,13.24,13.24,93700.0,11.4965,11.5312,11.4965,11.4965,93700.0
2008-06-30 12:45:00,13.24,13.3,13.22,13.29,66200.0,11.4965,11.5486,11.4791,11.5399,66200.0
2008-06-30 12:50:00,13.29,13.29,13.25,13.26,54200.0,11.5399,11.5399,11.5052,11.5138,54200.0
2008-06-30 12:55:00,13.26,13.27,13.19,13.22,59500.0,11.5138,11.5225,11.4531,11.4791,59500.0
2008-06-30 13:00:00,13.21,13.23,13.2,13.21,56000.0,11.4704,11.4878,11.4617,11.4704,56000.0
2008-06-30 13:05:00,13.21,13.21,13.16,13.16,53400.0,11.4704,11.4704,11.427,11.427,53400.0
2008-06-30 13:10:00,13.16,13.21,13.15,13.2,85500.0,11.427,11.4704,11.4183,11.4617,85500.0
2008-06-30 13:15:00,13.2,13.21,13.19,13.21,50900.0,11.4617,11.4704,11.4531,11.4704,50900.0
2008-06-30 13:20:00,13.21,13.22,13.19,13.22,70500.0,11.4704,11.4791,11.4531,11.4791,70500.0
2008-06-30 13:25:00,13.21,13.22,13.16,13.16,87700.0,11.4704,11.4791,11.427,11.427,87700.0
2008-06-30 13:30:00,13.17,13.2,13.14,13.19,152700.0,11.4357,11.4617,11.4096,11.4531,152700.0
2008-06-30 13:35:00,13.18,13.18,13.14,13.16,58500.0,11.4444,11.4444,11.4096,11.427,58500.0
2008-06-30 13:40:00,13.15,13.16,13.13,13.14,69200.0,11.4183,11.427,11.401,11.4096,69200.0
2008-06-30 13:45:00,13.14,13.15,13.13,13.14,56400.0,11.4096,11.4183,11.401,11.4096,56400.0
2008-06-30 13:50:00,13.14,13.15,13.09,13.1,108600.0,11.4096,11.4183,11.3662,11.3749,108600.0
2008-06-30 13:55:00,13.1,13.13,13.09,13.12,80600.0,11.3749,11.401,11.3662,11.3923,80600.0
2008-06-30 14:00:00,13.13,13.16,13.11,13.15,136200.0,11.401,11.427,11.3836,11.4183,136200.0
2008-06-30 14:05:00,13.15,13.15,13.09,13.13,86000.0,11.4183,11.4183,11.3662,11.401,86000.0
2008-06-30 14:10:00,13.13,13.14,13.09,13.11,76300.0,11.401,11.4096,11.3662,11.3836,76300.0
2008-06-30 14:15:00,13.11,13.13,13.1,13.11,68400.0,11.3836,11.401,11.3749,11.3836,68400.0
2008-06-30 14:20:00,13.11,13.18,13.1,13.16,122000.0,11.3836,11.4444,11.3749,11.427,122000.0
2008-06-30 14:25:00,13.16,13.2,13.12,13.17,123200.0,11.427,11.4617,11.3923,11.4357,123200.0
2008-06-30 14:30:00,13.17,13.17,13.11,13.12,103200.0,11.4357,11.4357,11.3836,11.3923,103200.0
2008-06-30 14:35:00,13.12,13.13,13.1,13.11,93900.0,11.3923,11.401,11.3749,11.3836,93900.0
2008-06-30 14:40:00,13.11,13.15,13.1,13.12,160800.0,11.3836,11.4183,11.3749,11.3923,160800.0
2008-06-30 14:45:00,13.11,13.15,13.11,13.15,151400.0,11.3836,11.4183,11.3836,11.4183,151400.0
2008-06-30 14:50:00,13.15,13.17,13.13,13.15,109500.0,11.4183,11.4357,11.401,11.4183,109500.0
2008-06-30 14:55:00,13.15,13.16,13.11,13.12,138300.0,11.4183,11.427,11.3836,11.3923,138300.0
2008-06-30 15:00:00,13.12,13.15,13.11,13.11,265200.0,11.3923,11.4183,11.3836,11.3836,265200.0
2008-06-30 15:05:00,13.12,13.17,13.11,13.12,137600.0,11.3923,11.4357,11.3836,11.3923,137600.0
2008-06-30 15:10:00,13.13,13.18,13.12,13.18,219600.0,11.401,11.4444,11.3923,11.4444,219600.0
2008-06-30 15:15:00,13.18,13.19,13.15,13.15,122300.0,11.4444,11.4531,11.4183,11.4183,122300.0
2008-06-30 15:20:00,13.15,13.2,13.15,13.2,174700.0,11.4183,11.4617,11.4183,11.4617,174700.0
2008-06-30 15:25:00,13.2,13.2,13.15,13.16,307100.0,11.4617,11.4617,11.4183,11.427,307100.0
2008-06-30 15:30:00,13.16,13.17,13.11,13.13,239800.0,11.427,11.4357,11.3836,11.401,239800.0
2008-06-30 15:35:00,13.14,13.15,13.12,13.13,145200.0,11.4096,11.4183,11.3923,11.401,145200.0
2008-06-30 15:40:00,13.13,13.17,13.13,13.15,153800.0,11.401,11.4357,11.401,11.4183,153800.0
2008-06-30 15:45:00,13.15,13.16,13.07,13.08,234700.0,11.4183,11.427,11.3489,11.3576,234700.0
2008-06-30 15:50:00,13.07,13.09,13.04,13.06,281000.0,11.3489,11.3662,11.3228,11.3402,281000.0
2008-06-30 15:55:00,13.05,13.06,13.03,13.04,253500.0,11.3315,11.3402,11.3141,11.3228,253500.0
2008-07-01 09:30:00,12.91,13.1,12.91,12.95,159100.0,11.2099,11.3749,11.2099,11.2447,159100.0
2008-07-01 09:35:00,12.95,12.97,12.9,12.9,106700.0,11.2447,11.262,11.2013,11.2013,106700.0
2008-07-01 09:40:00,12.9,12.9,12.84,12.85,71800.0,11.2013,11.2013,11.1492,11.1578,71800.0
2008-07-01 09:45:00,12.85,12.9,12.82,12.88,115200.0,11.1578,11.2013,11.1318,11.1839,115200.0
2008-07-01 09:50:00,12.89,12.98,12.88,12.98,82600.0,11.1926,11.2707,11.1839,11.2707,82600.0
2008-07-01 09:55:00,12.98,13.04,12.97,13.03,90000.0,11.2707,11.3228,11.262,11.3141,90000.0
2008-07-01 10:00:00,13.02,13.11,12.99,13.03,317300.0,11.3055,11.3836,11.2794,11.3141,317300.0
2008-07-01 10:05:00,13.03,13.04,12.95,12.95,155800.0,11.3141,11.3228,11.2447,11.2447,155800.0
2008-07-01 10:10:00,12.96,12.97,12.87,12.91,136300.0,11.2534,11.262,11.1752,11.2099,136300.0
2008-07-01 10:15:00,12.9,12.97,12.89,12.97,110300.0,11.2013,11.262,11.1926,11.262,110300.0
2008-07-01 10:20:00,12.96,12.98,12.93,12.94,71400.0,11.2534,11.2707,11.2273,11.236,71400.0
2008-07-01 10:25:00,12.94,13.0,12.93,13.0,63900.0,11.236,11.2881,11.2273,11.2881,63900.0
2008-07-01 10:30:00,13.0,13.05,12.98,12.99,159600.0,11.2881,11.3315,11.2707,11.2794,159600.0
2008-07-01 10:35:00,13.0,13.08,13.0,13.04,128300.0,11.2881,11.3576,11.2881,11.3228,128300.0
2008-07-01 10:40:00,13.03,13.04,12.93,12.95,52800.0,11.3141,11.3228,11.2273,11.2447,52800.0
2008-07-01 10:45:00,12.95,13.05,12.94,13.04,176800.0,11.2447,11.3315,11.236,11.3228,176800.0
2008-07-01 10:50:00,13.04,13.07,13.02,13.05,176800.0,11.3228,11.3489,11.3055,11.3315,176800.0
2008-07-01 10:55:00,13.05,13.06,13.02,13.04,112100.0,11.3315,11.3402,11.3055,11.3228,112100.0
2008-07-01 11:00:00,13.04,13.06,13.03,13.04,55100.0,11.3228,11.3402,11.3141,11.3228,55100.0
2008-07-01 11:05:00,13.03,13.06,12.98,12.98,94500.0,11.3141,11.3402,11.2707,11.2707,94500.0
2008-07-01 11:10:00,12.99,13.02,12.98,13.01,57500.0,11.2794,11.3055,11.2707,11.2968,57500.0
2008-07-01 11:15:00,13.01,13.02,12.95,12.96,79400.0,11.2968,11.3055,11.2447,11.2534,79400.0
2008-07-01 11:20:00,12.96,13.01,12.95,12.96,94500.0,11.2534,11.2968,11.2447,11.2534,94500.0
2008-07-01 11:25:00,12.96,12.97,12.95,12.95,37300.0,11.2534,11.262,11.2447,11.2447,37300.0
2008-07-01 11:30:00,12.95,12.98,12.92,12.93,133600.0,11.2447,11.2707,11.2186,11.2273,133600.0
2008-07-01 11:35:00,12.93,12.94,12.91,12.92,68100.0,11.2273,11.236,11.2099,11.2186,68100.0
2008-07-01 11:40:00,12.92,12.93,12.91,12.92,60800.0,11.2186,11.2273,11.2099,11.2186,60800.0
2008-07-01 11:45:00,12.92,12.93,12.91,12.91,57900.0,11.2186,11.2273,11.2099,11.2099,57900.0
2008-07-01 11:50:00,12.92,12.93,12.91,12.92,59100.0,11.2186,11.2273,11.2099,11.2186,59100.0
2008-07-01 11:55:00,12.93,12.93,12.87,12.89,70800.0,11.2273,11.2273,11.1752,11.1926,70800.0
2008-07-01 12:00:00,12.9,12.91,12.84,12.9,75300.0,11.2013,11.2099,11.1492,11.2013,75300.0
2008-07-01 12:05:00,12.89,12.91,12.87,12.9,113900.0,11.1926,11.2099,11.1752,11.2013,113900.0
2008-07-01 12:10:00,12.9,12.9,12.81,12.82,145800.0,11.2013,11.2013,11.1231,11.1318,145800.0
2008-07-01 12:15:00,12.81,12.82,12.79,12.8,115500.0,11.1231,11.1318,11.1057,11.1144,115500.0
2008-07-01 12:20:00,12.81,12.81,12.76,12.76,88100.0,11.1231,11.1231,11.0797,11.0797,88100.0
2008-07-01 12:25:00,12.76,12.77,12.72,12.73,166400.0,11.0797,11.0884,11.045,11.0536,166400.0
2008-07-01 12:30:00,12.74,12.78,12.73,12.76,135700.0,11.0623,11.0971,11.0536,11.0797,135700.0
2008-07-01 12:35:00,12.77,12.81,12.76,12.77,108100.0,11.0884,11.1231,11.0797,11.0884,108100.0
2008-07-01 12:40:00,12.77,12.77,12.71,12.72,95300.0,11.0884,11.0884,11.0363,11.045,95300.0
2008-07-01 12:45:00,12.72,12.76,12.71,12.73,116700.0,11.045,11.0797,11.0363,11.0536,116700.0
2008-07-01 12:50:00,12.74,12.74,12.72,12.74,49800.0,11.0623,11.0623,11.045,11.0623,49800.0
2008-07-01 12:55:00,12.75,12.77,12.73,12.73,50500.0,11.071,11.0884,11.0536,11.0536,50500.0
2008-07-01 13:00:00,12.74,12.76,12.73,12.75,68300.0,11.0623,11.0797,11.0536,11.071,68300.0
2008-07-01 13:05:00,12.75,12.76,12.74,12.74,45900.0,11.071,11.0797,11.0623,11.0623,45900.0
2008-07-01 13:10:00,12.74,12.76,12.73,12.75,43200.0,11.0623,11.0797,11.0536,11.071,43200.0
2008-07-01 13:15:00,12.75,12.78,12.74,12.76,69400.0,11.071,11.0971,11.0623,11.0797,69400.0
2008-07-01 13:20:00,12.75,12.82,12.75,12.81,59500.0,11.071,11.1318,11.071,11.1231,59500.0
2008-07-01 13:25:00,12.8,12.82,12.8,12.81,31100.0,11.1144,11.1318,11.1144,11.1231,31100.0
2008-07-01 13:30:00,12.81,12.82,12.77,12.79,64700.0,11.1231,11.1318,11.0884,11.1057,64700.0
2008-07-01 13:35:00,12.8,12.8,12.75,12.76,39800.0,11.1144,11.1144,11.071,11.0797,39800.0
2008-07-01 13:40:00,12.77,12.77,12.74,12.75,71700.0,11.0884,11.0884,11.0623,11.071,71700.0
2008-07-01 13:45:00,12.75,12.83,12.74,12.82,125900.0,11.071,11.1405,11.0623,11.1318,125900.0
2008-07-01 13:50:00,12.82,12.9,12.81,12.87,113200.0,11.1318,11.2013,11.1231,11.1752,113200.0
2008-07-01 13:55:00,12.88,12.93,12.87,12.89,197100.0,11.1839,11.2273,11.1752,11.1926,197100.0
2008-07-01 14:00:00,12.89,12.91,12.86,12.87,112400.0,11.1926,11.2099,11.1665,11.1752,112400.0
2008-07-01 14:05:00,12.86,12.97,12.86,12.95,335600.0,11.1665,11.262,11.1665,11.2447,335600.0
2008-07-01 14:10:00,12.95,13.03,12.94,12.96,218400.0,11.2447,11.3141,11.236,11.2534,218400.0
2008-07-01 14:15:00,12.96,13.0,12.95,12.98,85000.0,11.2534,11.2881,11.2447,11.2707,85000.0
2008-07-01 14:20:00,12.99,13.03,12.97,13.02,145000.0,11.2794,11.3141,11.262,11.3055,145000.0
2008-07-01 14:25:00,13.02,13.03,12.92,12.92,151400.0,11.3055,11.3141,11.2186,11.2186,151400.0
2008-07-01 14:30:00,12.92,12.92,12.89,12.91,136900.0,11.2186,11.2186,11.1926,11.2099,136900.0
2008-07-01 14:35:00,12.91,12.94,12.88,12.93,106000.0,11.2099,11.236,11.1839,11.2273,106000.0
2008-07-01 14:40:00,12.93,13.02,12.93,13.02,141300.0,11.2273,11.3055,11.2273,11.3055,141300.0
2008-07-01 14:45:00,13.01,13.04,12.97,12.98,125600.0,11.2968,11.3228,11.262,11.2707,125600.0
2008-07-01 14:50:00,12.99,13.0,12.92,12.97,86900.0,11.2794,11.2881,11.2186,11.262,86900.0
2008-07-01 14:55:00,12.98,12.98,12.95,12.96,160200.0,11.2707,11.2707,11.2447,11.2534,160200.0
2008-07-01 15:00:00,12.97,12.99,12.95,12.96,128700.0,11.262,11.2794,11.2447,11.2534,128700.0
2008-07-01 15:05:00,12.97,12.98,12.94,12.98,208400.0,11.262,11.2707,11.236,11.2707,208400.0
2008-07-01 15:10:00,12.97,12.98,12.89,12.93,155000.0,11.262,11.2707,11.1926,11.2273,155000.0
2008-07-01 15:15:00,12.93,12.94,12.88,12.89,140900.0,11.2273,11.236,11.1839,11.1926,140900.0
2008-07-01 15:20:00,12.9,12.94,12.88,12.94,375800.0,11.2013,11.236,11.1839,11.236,375800.0
2008-07-01 15:25:00,12.94,12.95,12.89,12.9,221600.0,11.236,11.2447,11.1926,11.2013,221600.0
2008-07-01 15:30:00,12.9,12.95,12.89,12.91,135500.0,11.2013,11.2447,11.1926,11.2099,135500.0
2008-07-01 15:35:00,12.91,12.94,12.9,12.94,101600.0,11.2099,11.236,11.2013,11.236,101600.0
2008-07-01 15:40:00,12.93,12.96,12.89,12.9,158400.0,11.2273,11.2534,11.1926,11.2013,158400.0
2008-07-01 15:45:00,12.9,12.96,12.89,12.94,236900.0,11.2013,11.2534,11.1926,11.236,236900.0
2008-07-01 15:50:00,12.94,13.0,12.93,12.97,249100.0,11.236,11.2881,11.2273,11.262,249100.0
2008-07-01 15:55:00,12.98,12.99,12.94,12.97,426300.0,11.2707,11.2794,11.236,11.262,426300.0
2008-07-02 09:30:00,13.06,13.19,12.97,13.06,181400.0,11.3402,11.4531,11.262,11.3402,181400.0
2008-07-02 09:35:00,13.06,13.12,13.0,13.11,86800.0,11.3402,11.3923,11.2881,11.3836,86800.0
2008-07-02 09:40:00,13.11,13.16,13.02,13.07,215700.0,11.3836,11.427,11.3055,11.3489,215700.0
2008-07-02 09:45:00,13.06,13.15,13.06,13.15,130600.0,11.3402,11.4183,11.3402,11.4183,130600.0
2008-07-02 09:50:00,13.15,13.18,13.13,13.13,174900.0,11.4183,11.4444,11.401,11.401,174900.0
2008-07-02 09:55:00,13.13,13.24,13.13,13.21,125500.0,11.401,11.4965,11.401,11.4704,125500.0
2008-07-02 10:00:00,13.21,13.33,13.21,13.32,145900.0,11.4704,11.5746,11.4704,11.5659,145900.0
2008-07-02 10:05:00,13.32,13.37,13.27,13.33,180800.0,11.5659,11.6094,11.5225,11.5746,180800.0
2008-07-02 10:10:00,13.33,13.39,13.31,13.36,84800.0,11.5746,11.6267,11.5573,11.6007,84800.0
2008-07-02 10:15:00,13.36,13.4,13.36,13.36,76300.0,11.6007,11.6354,11.6007,11.6007,76300.0
2008-07-02 10:20:00,13.37,13.38,13.31,13.37,94800.0,11.6094,11.618,11.5573,11.6094,94800.0
2008-07-02 10:25:00,13.37,13.38,13.28,13.36,122400.0,11.6094,11.618,11.5312,11.6007,122400.0
2008-07-02 10:30:00,13.36,13.36,13.28,13.33,132900.0,11.6007,11.6007,11.5312,11.5746,132900.0
2008-07-02 10:35:00,13.33,13.47,13.29,13.4,247900.0,11.5746,11.6962,11.5399,11.6354,247900.0
2008-07-02 10:40:00,13.41,13.48,13.4,13.46,111000.0,11.6441,11.7049,11.6354,11.6875,111000.0
2008-07-02 10:45:00,13.46,13.48,13.41,13.43,149800.0,11.6875,11.7049,11.6441,11.6615,149800.0
2008-07-02 10:50:00,13.43,13.44,13.38,13.4,65100.0,11.6615,11.6701,11.618,11.6354,65100.0
2008-07-02 10:55:00,13.39,13.48,13.39,13.42,62100.0,11.6267,11.7049,11.6267,11.6528,62100.0
2008-07-02 11:00:00,13.42,13.42,13.32,13.32,95100.0,11.6528,11.6528,11.5659,11.5659,95100.0
2008-07-02 11:05:00,13.32,13.33,13.29,13.32,107300.0,11.5659,11.5746,11.5399,11.5659,107300.0
2008-07-02 11:10:00,13.31,13.32,13.24,13.27,97700.0,11.5573,11.5659,11.4965,11.5225,97700.0
2008-07-02 11:15:00,13.27,13.28,13.25,13.26,71900.0,11.5225,11.5312,11.5052,11.5138,71900.0
2008-07-02 11:20:00,13.25,13.26,13.21,13.21,72700.0,11.5052,11.5138,11.4704,11.4704,72700.0
2008-07-02 11:25:00,13.22,13.22,13.13,13.16,144700.0,11.4791,11.4791,11.401,11.427,144700.0
2008-07-02 11:30:00,13.16,13.2,13.11,13.12,81700.0,11.427,11.4617,11.3836,11.3923,81700.0
2008-07-02 11:35:00,13.13,13.15,13.12,13.13,47000.0,11.401,11.4183,11.3923,11.401,47000.0
2008-07-02 11:40:00,13.13,13.16,13.1,13.1,54900.0,11.401,11.427,11.3749,11.3749,54900.0
2008-07-02 11:45:00,13.1,13.12,13.04,13.06,91700.0,11.3749,11.3923,11.3228,11.3402,91700.0
2008-07-02 11:50:00,13.06,13.07,13.01,13.01,72000.0,11.3402,11.3489,11.2968,11.2968,72000.0
2008-07-02 11:55:00,13.02,13.06,13.01,13.02,56800.0,11.3055,11.3402,11.2968,11.3055,56800.0
2008-07-02 12:00:00,13.03,13.11,13.03,13.09,55200.0,11.3141,11.3836,11.3141,11.3662,55200.0
2008-07-02 12:05:00,13.09,13.11,13.09,13.1,33500.0,11.3662,11.3836,11.3662,11.3749,33500.0
2008-07-02 12:10:00,13.11,13.17,13.09,13.16,62200.0,11.3836,11.4357,11.3662,11.427,62200.0
2008-07-02 12:15:00,13.17,13.17,13.11,13.12,26200.0,11.4357,11.4357,11.3836,11.3923,26200.0
2008-07-02 12:20:00,13.13,13.13,13.1,13.12,38300.0,11.401,11.401,11.3749,11.3923,38300.0
2008-07-02 12:25:00,13.12,13.12,13.08,13.09,76900.0,11.3923,11.3923,11.3576,11.3662,76900.0
2008-07-02 12:30:00,13.09,13.11,13.07,13.1,32300.0,11.3662,11.3836,11.3489,11.3749,32300.0
2008-07-02 12:35:00,13.1,13.1,13.07,13.08,41300.0,11.3749,11.3749,11.3489,11.3576,41300.0
2008-07-02 12:40:00,13.09,13.11,13.07,13.1,42800.0,11.3662,11.3836,11.3489,11.3749,42800.0
2008-07-02 12:45:00,13.1,13.1,13.06,13.06,57800.0,11.3749,11.3749,11.3402,11.3402,57800.0
2008-07-02 12:50:00,13.07,13.13,13.06,13.06,53800.0,11.3489,11.401,11.3402,11.3402,53800.0
2008-07-02 12:55:00,13.06,13.09,13.05,13.08,33900.0,11.3402,11.3662,11.3315,11.3576,33900.0
2008-07-02 13:00:00,13.09,13.09,13.06,13.07,51700.0,11.3662,11.3662,11.3402,11.3489,51700.0
2008-07-02 13:05:00,13.08,13.08,13.06,13.06,23100.0,11.3576,11.3576,11.3402,11.3402,23100.0
2008-07-02 13:10:00,13.06,13.07,13.05,13.06,41200.0,11.3402,11.3489,11.3315,11.3402,41200.0
2008-07-02 13:15:00,13.06,13.07,13.05,13.06,24900.0,11.3402,11.3489,11.3315,11.3402,24900.0
2008-07-02 13:20:00,13.05,13.06,13.04,13.04,16700.0,11.3315,11.3402,11.3228,11.3228,16700.0
2008-07-02 13:25:00,13.04,13.1,13.04,13.07,52400.0,11.3228,11.3749,11.3228,11.3489,52400.0
2008-07-02 13:30:00,13.07,13.09,13.07,13.09,37700.0,11.3489,11.3662,11.3489,11.3662,37700.0
2008-07-02 13:35:00,13.09,13.09,13.05,13.06,27900.0,11.3662,11.3662,11.3315,11.3402,27900.0
2008-07-02 13:40:00,13.06,13.07,13.05,13.07,12400.0,11.3402,11.3489,11.3315,11.3489,12400.0
2008-07-02 13:45:00,13.07,13.12,13.05,13.11,43800.0,11.3489,11.3923,11.3315,11.3836,43800.0
2008-07-02 13:50:00,13.11,13.17,13.11,13.16,25400.0,11.3836,11.4357,11.3836,11.427,25400.0
2008-07-02 13:55:00,13.17,13.18,13.13,13.15,64300.0,11.4357,11.4444,11.401,11.4183,64300.0
2008-07-02 14:00:00,13.16,13.18,13.14,13.17,42100.0,11.427,11.4444,11.4096,11.4357,42100.0
2008-07-02 14:05:00,13.17,13.17,13.13,13.15,86800.0,11.4357,11.4357,11.401,11.4183,86800.0
2008-07-02 14:10:00,13.15,13.18,13.14,13.15,54400.0,11.4183,11.4444,11.4096,11.4183,54400.0
2008-07-02 14:15:00,13.15,13.17,13.14,13.15,75000.0,11.4183,11.4357,11.4096,11.4183,75000.0
2008-07-02 14:20:00,13.15,13.15,13.06,13.07,105400.0,11.4183,11.4183,11.3402,11.3489,105400.0
2008-07-02 14:25:00,13.07,13.07,13.01,13.02,137400.0,11.3489,11.3489,11.2968,11.3055,137400.0
2008-07-02 14:30:00,13.01,13.05,13.0,13.04,114100.0,11.2968,11.3315,11.2881,11.3228,114100.0
2008-07-02 14:35:00,13.04,13.05,13.02,13.03,143500.0,11.3228,11.3315,11.3055,11.3141,143500.0
2008-07-02 14:40:00,13.03,13.03,13.01,13.01,49000.0,11.3141,11.3141,11.2968,11.2968,49000.0
2008-07-02 14:45:00,13.01,13.02,13.01,13.02,68300.0,11.2968,11.3055,11.2968,11.3055,68300.0
2008-07-02 14:50:00,13.02,13.05,13.01,13.01,105100.0,11.3055,11.3315,11.2968,11.2968,105100.0
2008-07-02 14:55:00,13.01,13.02,12.99,13.0,148100.0,11.2968,11.3055,11.2794,11.2881,148100.0
2008-07-02 15:00:00,13.01,13.04,12.99,13.03,127700.0,11.2968,11.3228,11.2794,11.3141,127700.0
2008-07-02 15:05:00,13.03,13.05,13.02,13.03,133100.0,11.3141,11.3315,11.3055,11.3141,133100.0
2008-07-02 15:10:00,13.03,13.04,12.99,13.02,133900.0,11.3141,11.3228,11.2794,11.3055,133900.0
2008-07-02 15:15:00,13.01,13.01,12.96,12.96,84400.0,11.2968,11.2968,11.2534,11.2534,84400.0
2008-07-02 15:20:00,12.96,12.99,12.95,12.97,110000.0,11.2534,11.2794,11.2447,11.262,110000.0
2008-07-02 15:25:00,12.97,12.97,12.92,12.92,86400.0,11.262,11.262,11.2186,11.2186,86400.0
2008-07-02 15:30:00,12.93,12.93,12.88,12.9,169200.0,11.2273,11.2273,11.1839,11.2013,169200.0
2008-07-02 15:35:00,12.9,12.92,12.88,12.91,139400.0,11.2013,11.2186,11.1839,11.2099,139400.0
2008-07-02 15:40:00,12.91,12.91,12.85,12.87,169300.0,11.2099,11.2099,11.1578,11.1752,169300.0
2008-07-02 15:45:00,12.88,12.9,12.84,12.85,180400.0,11.1839,11.2013,11.1492,11.1578,180400.0
2008-07-02 15:50:00,12.85,12.89,12.84,12.88,289800.0,11.1578,11.1926,11.1492,11.1839,289800.0
2008-07-02 15:55:00,12.87,12.89,12.84,12.87,328000.0,11.1752,11.1926,11.1492,11.1752,328000.0
2008-07-03 08:00:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:05:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:10:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:15:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:20:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:25:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:30:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:35:00,12.94,12.94,12.94,12.94,500.0,11.236,11.236,11.236,11.236,500.0
2008-07-03 08:40:00,12.94,12.94,12.94,12.94,0.0,11.236,11.236,11.236,11.236,0.0
2008-07-03 08:45:00,12.94,12.94,12.94,12.94,0.0,11.236,11.236,11.236,11.236,0.0
2008-07-03 08:50:00,12.93,12.93,12.93,12.93,500.0,11.2273,11.2273,11.2273,11.2273,500.0
2008-07-03 08:55:00,12.93,12.93,12.93,12.93,0.0,11.2273,11.2273,11.2273,11.2273,0.0
2008-07-03 09:00:00,12.94,12.94,12.94,12.94,100.0,11.236,11.236,11.236,11.236,100.0
2008-07-03 09:05:00,12.98,12.98,12.98,12.98,1000.0,11.2707,11.2707,11.2707,11.2707,1000.0
2008-07-03 09:10:00,12.98,12.98,12.98,12.98,0.0,11.2707,11.2707,11.2707,11.2707,0.0
2008-07-03 09:15:00,12.98,12.98,12.98,12.98,0.0,11.2707,11.2707,11.2707,11.2707,0.0
2008-07-03 09:20:00,12.98,12.98,12.98,12.98,0.0,11.2707,11.2707,11.2707,11.2707,0.0
2008-07-03 09:25:00,12.98,12.98,12.98,12.98,0.0,11.2707,11.2707,11.2707,11.2707,0.0
2008-07-03 09:30:00,12.98,13.03,12.86,12.96,98100.0,11.2707,11.3141,11.1665,11.2534,98100.0
2008-07-03 09:35:00,12.95,13.03,12.9,12.91,70800.0,11.2447,11.3141,11.2013,11.2099,70800.0
2008-07-03 09:40:00,12.92,12.95,12.79,12.79,153300.0,11.2186,11.2447,11.1057,11.1057,153300.0
2008-07-03 09:45:00,12.79,12.81,12.68,12.7,193200.0,11.1057,11.1231,11.0102,11.0276,193200.0
2008-07-03 09:50:00,12.71,12.81,12.69,12.81,115100.0,11.0363,11.1231,11.0189,11.1231,115100.0
2008-07-03 09:55:00,12.8,12.89,12.8,12.87,122200.0,11.1144,11.1926,11.1144,11.1752,122200.0
2008-07-03 10:00:00,12.86,12.87,12.74,12.85,155600.0,11.1665,11.1752,11.0623,11.1578,155600.0
2008-07-03 10:05:00,12.84,13.01,12.84,12.99,164700.0,11.1492,11.2968,11.1492,11.2794,164700.0
2008-07-03 10:10:00,12.99,13.05,12.95,13.01,117000.0,11.2794,11.3315,11.2447,11.2968,117000.0
2008-07-03 10:15:00,13.01,13.11,13.01,13.11,134500.0,11.2968,11.3836,11.2968,11.3836,134500.0
2008-07-03 10:20:00,13.1,13.19,13.09,13.14,139400.0,11.3749,11.4531,11.3662,11.4096,139400.0
2008-07-03 10:25:00,13.15,13.21,13.12,13.21,77900.0,11.4183,11.4704,11.3923,11.4704,77900.0
2008-07-03 10:30:00,13.21,13.25,13.17,13.17,121200.0,11.4704,11.5052,11.4357,11.4357,121200.0
2008-07-03 10:35:00,13.17,13.24,13.11,13.24,185600.0,11.4357,11.4965,11.3836,11.4965,185600.0
2008-07-03 10:40:00,13.24,13.27,13.21,13.25,139000.0,11.4965,11.5225,11.4704,11.5052,139000.0
2008-07-03 10:45:00,13.25,13.26,13.19,13.21,121000.0,11.5052,11.5138,11.4531,11.4704,121000.0
2008-07-03 10:50:00,13.21,13.3,13.2,13.26,117000.0,11.4704,11.5486,11.4617,11.5138,117000.0
2008-07-03 10:55:00,13.25,13.31,13.15,13.15,194800.0,11.5052,11.5573,11.4183,11.4183,194800.0
2008-07-03 11:00:00,13.15,13.2,13.12,13.14,113800.0,11.4183,11.4617,11.3923,11.4096,113800.0
2008-07-03 11:05:00,13.15,13.2,13.12,13.2,112200.0,11.4183,11.4617,11.3923,11.4617,112200.0
2008-07-03 11:10:00,13.2,13.25,13.16,13.24,122000.0,11.4617,11.5052,11.427,11.4965,122000.0
2008-07-03 11:15:00,13.24,13.26,13.12,13.15,101200.0,11.4965,11.5138,11.3923,11.4183,101200.0
2008-07-03 11:20:00,13.14,13.15,13.07,13.13,106500.0,11.4096,11.4183,11.3489,11.401,106500.0
2008-07-03 11:25:00,13.13,13.17,13.11,13.17,71200.0,11.401,11.4357,11.3836,11.4357,71200.0
2008-07-03 11:30:00,13.16,13.17,13.06,13.09,163600.0,11.427,11.4357,11.3402,11.3662,163600.0
2008-07-03 11:35:00,13.09,13.12,13.08,13.12,57400.0,11.3662,11.3923,11.3576,11.3923,57400.0
2008-07-03 11:40:00,13.11,13.14,13.09,13.11,66600.0,11.3836,11.4096,11.3662,11.3836,66600.0
2008-07-03 11:45:00,13.1,13.19,13.1,13.19,59100.0,11.3749,11.4531,11.3749,11.4531,59100.0
2008-07-03 11:50:00,13.19,13.22,13.17,13.19,79800.0,11.4531,11.4791,11.4357,11.4531,79800.0
2008-07-03 11:55:00,13.19,13.19,13.1,13.12,66000.0,11.4531,11.4531,11.3749,11.3923,66000.0
2008-07-03 12:00:00,13.12,13.13,13.04,13.07,77500.0,11.3923,11.401,11.3228,11.3489,77500.0
2008-07-03 12:05:00,13.07,13.1,13.03,13.04,70100.0,11.3489,11.3749,11.3141,11.3228,70100.0
2008-07-03 12:10:00,13.04,13.08,13.03,13.07,65500.0,11.3228,11.3576,11.3141,11.3489,65500.0
2008-07-03 12:15:00,13.07,13.12,13.07,13.11,50400.0,11.3489,11.3923,11.3489,11.3836,50400.0
2008-07-03 12:20:00,13.11,13.15,13.11,13.14,40400.0,11.3836,11.4183,11.3836,11.4096,40400.0
2008-07-03 12:25:00,13.14,13.17,13.14,13.16,39000.0,11.4096,11.4357,11.4096,11.427,39000.0
2008-07-03 12:30:00,13.16,13.17,13.07,13.08,69100.0,11.427,11.4357,11.3489,11.3576,69100.0
2008-07-03 12:35:00,13.09,13.16,13.07,13.11,78900.0,11.3662,11.427,11.3489,11.3836,78900.0
2008-07-03 12:40:00,13.11,13.12,13.02,13.03,132800.0,11.3836,11.3923,11.3055,11.3141,132800.0
2008-07-03 12:45:00,13.04,13.08,13.03,13.07,75500.0,11.3228,11.3576,11.3141,11.3489,75500.0
2008-07-03 12:50:00,13.07,13.08,13.02,13.03,95700.0,11.3489,11.3576,11.3055,11.3141,95700.0
2008-07-03 12:55:00,13.02,13.06,13.01,13.05,156300.0,11.3055,11.3402,11.2968,11.3315,156300.0
2008-07-07 09:30:00,13.32,13.43,13.32,13.39,123700.0,11.5659,11.6615,11.5659,11.6267,123700.0
2008-07-07 09:35:00,13.38,13.4,13.27,13.28,102200.0,11.618,11.6354,11.5225,11.5312,102200.0
2008-07-07 09:40:00,13.28,13.32,13.26,13.27,108500.0,11.5312,11.5659,11.5138,11.5225,108500.0
2008-07-07 09:45:00,13.27,13.39,13.27,13.38,169600.0,11.5225,11.6267,11.5225,11.618,169600.0
2008-07-07 09:50:00,13.38,13.43,13.34,13.37,118800.0,11.618,11.6615,11.5833,11.6094,118800.0
2008-07-07 09:55:00,13.37,13.39,13.35,13.38,97500.0,11.6094,11.6267,11.592,11.618,97500.0
2008-07-07 10:00:00,13.38,13.43,13.31,13.31,156400.0,11.618,11.6615,11.5573,11.5573,156400.0
2008-07-07 10:05:00,13.31,13.35,13.26,13.27,106800.0,11.5573,11.592,11.5138,11.5225,106800.0
2008-07-07 10:10:00,13.27,13.3,13.26,13.27,50100.0,11.5225,11.5486,11.5138,11.5225,50100.0
2008-07-07 10:15:00,13.26,13.26,13.2,13.21,72300.0,11.5138,11.5138,11.4617,11.4704,72300.0
2008-07-07 10:20:00,13.21,13.24,13.21,13.24,31300.0,11.4704,11.4965,11.4704,11.4965,31300.0
2008-07-07 10:25:00,13.24,13.25,13.21,13.21,41200.0,11.4965,11.5052,11.4704,11.4704,41200.0
2008-07-07 10:30:00,13.22,13.25,13.2,13.23,59900.0,11.4791,11.5052,11.4617,11.4878,59900.0
2008-07-07 10:35:00,13.23,13.28,13.22,13.24,63200.0,11.4878,11.5312,11.4791,11.4965,63200.0
2008-07-07 10:40:00,13.24,13.26,13.19,13.23,86700.0,11.4965,11.5138,11.4531,11.4878,86700.0
2008-07-07 10:45:00,13.24,13.27,13.22,13.22,47400.0,11.4965,11.5225,11.4791,11.4791,47400.0
2008-07-07 10:50:00,13.22,13.23,13.2,13.21,44700.0,11.4791,11.4878,11.4617,11.4704,44700.0
2008-07-07 10:55:00,13.2,13.21,13.11,13.13,92100.0,11.4617,11.4704,11.3836,11.401,92100.0
2008-07-07 11:00:00,13.14,13.21,13.14,13.19,47200.0,11.4096,11.4704,11.4096,11.4531,47200.0
2008-07-07 11:05:00,13.19,13.26,13.18,13.25,176300.0,11.4531,11.5138,11.4444,11.5052,176300.0
2008-07-07 11:10:00,13.25,13.29,13.24,13.28,89500.0,11.5052,11.5399,11.4965,11.5312,89500.0
2008-07-07 11:15:00,13.28,13.33,13.27,13.33,104800.0,11.5312,11.5746,11.5225,11.5746,104800.0
2008-07-07 11:20:00,13.33,13.37,13.33,13.36,86900.0,11.5746,11.6094,11.5746,11.6007,86900.0
2008-07-07 11:25:00,13.36,13.41,13.35,13.39,97000.0,11.6007,11.6441,11.592,11.6267,97000.0
2008-07-07 11:30:00,13.4,13.41,13.38,13.38,57500.0,11.6354,11.6441,11.618,11.618,57500.0
2008-07-07 11:35:00,13.38,13.39,13.34,13.37,112300.0,11.618,11.6267,11.5833,11.6094,112300.0
2008-07-07 11:40:00,13.37,13.38,13.31,13.32,27700.0,11.6094,11.618,11.5573,11.5659,27700.0
2008-07-07 11:45:00,13.31,13.36,13.3,13.31,52200.0,11.5573,11.6007,11.5486,11.5573,52200.0
2008-07-07 11:50:00,13.31,13.44,13.31,13.43,111800.0,11.5573,11.6701,11.5573,11.6615,111800.0
2008-07-07 11:55:00,13.43,13.45,13.41,13.41,57600.0,11.6615,11.6788,11.6441,11.6441,57600.0
2008-07-07 12:00:00,13.41,13.41,13.33,13.35,63400.0,11.6441,11.6441,11.5746,11.592,63400.0
2008-07-07 12:05:00,13.35,13.42,13.34,13.42,62000.0,11.592,11.6528,11.5833,11.6528,62000.0
2008-07-07 12:10:00,13.42,13.44,13.36,13.4,46200.0,11.6528,11.6701,11.6007,11.6354,46200.0
2008-07-07 12:15:00,13.4,13.41,13.28,13.31,61000.0,11.6354,11.6441,11.5312,11.5573,61000.0
2008-07-07 12:20:00,13.31,13.32,13.21,13.26,62500.0,11.5573,11.5659,11.4704,11.5138,62500.0
2008-07-07 12:25:00,13.26,13.27,13.15,13.16,44200.0,11.5138,11.5225,11.4183,11.427,44200.0
2008-07-07 12:30:00,13.16,13.24,13.16,13.21,92600.0,11.427,11.4965,11.427,11.4704,92600.0
2008-07-07 12:35:00,13.21,13.25,13.17,13.2,101400.0,11.4704,11.5052,11.4357,11.4617,101400.0
2008-07-07 12:40:00,13.2,13.23,13.18,13.18,38400.0,11.4617,11.4878,11.4444,11.4444,38400.0
2008-07-07 12:45:00,13.19,13.23,13.15,13.15,89100.0,11.4531,11.4878,11.4183,11.4183,89100.0
2008-07-07 12:50:00,13.16,13.22,13.14,13.17,76800.0,11.427,11.4791,11.4096,11.4357,76800.0
2008-07-07 12:55:00,13.17,13.17,13.06,13.06,100000.0,11.4357,11.4357,11.3402,11.3402,100000.0
2008-07-07 13:00:00,13.06,13.06,12.96,13.0,162900.0,11.3402,11.3402,11.2534,11.2881,162900.0
2008-07-07 13:05:00,13.01,13.05,12.97,13.02,80700.0,11.2968,11.3315,11.262,11.3055,80700.0
2008-07-07 13:10:00,13.03,13.09,13.02,13.05,57700.0,11.3141,11.3662,11.3055,11.3315,57700.0
2008-07-07 13:15:00,13.06,13.09,13.05,13.07,40300.0,11.3402,11.3662,11.3315,11.3489,40300.0
2008-07-07 13:20:00,13.06,13.07,13.02,13.02,48200.0,11.3402,11.3489,11.3055,11.3055,48200.0
2008-07-07 13:25:00,13.03,13.04,12.98,12.98,68500.0,11.3141,11.3228,11.2707,11.2707,68500.0
2008-07-07 13:30:00,12.97,13.06,12.97,13.04,51900.0,11.262,11.3402,11.262,11.3228,51900.0
2008-07-07 13:35:00,13.03,13.03,12.96,12.97,56500.0,11.3141,11.3141,11.2534,11.262,56500.0
2008-07-07 13:40:00,12.97,13.01,12.97,12.98,38300.0,11.262,11.2968,11.262,11.2707,38300.0
2008-07-07 13:45:00,12.99,13.03,12.98,12.99,44900.0,11.2794,11.3141,11.2707,11.2794,44900.0
2008-07-07 13:50:00,12.99,12.99,12.93,12.93,57800.0,11.2794,11.2794,11.2273,11.2273,57800.0
2008-07-07 13:55:00,12.93,12.98,12.93,12.95,50900.0,11.2273,11.2707,11.2273,11.2447,50900.0
2008-07-07 14:00:00,12.96,13.01,12.95,12.99,65100.0,11.2534,11.2968,11.2447,11.2794,65100.0
2008-07-07 14:05:00,12.99,12.99,12.86,12.92,115500.0,11.2794,11.2794,11.1665,11.2186,115500.0
2008-07-07 14:10:00,12.91,12.99,12.88,12.98,125500.0,11.2099,11.2794,11.1839,11.2707,125500.0
2008-07-07 14:15:00,12.99,13.01,12.94,12.98,74400.0,11.2794,11.2968,11.236,11.2707,74400.0
2008-07-07 14:20:00,12.98,13.06,12.98,13.04,79000.0,11.2707,11.3402,11.2707,11.3228,79000.0
2008-07-07 14:25:00,13.04,13.04,12.95,13.01,60300.0,11.3228,11.3228,11.2447,11.2968,60300.0
2008-07-07 14:30:00,13.0,13.02,12.99,13.01,54400.0,11.2881,11.3055,11.2794,11.2968,54400.0
2008-07-07 14:35:00,13.01,13.03,12.99,12.99,61600.0,11.2968,11.3141,11.2794,11.2794,61600.0
2008-07-07 14:40:00,13.0,13.0,12.94,12.94,61800.0,11.2881,11.2881,11.236,11.236,61800.0
2008-07-07 14:45:00,12.94,12.94,12.91,12.94,54300.0,11.236,11.236,11.2099,11.236,54300.0
2008-07-07 14:50:00,12.94,12.96,12.92,12.92,57000.0,11.236,11.2534,11.2186,11.2186,57000.0
2008-07-07 14:55:00,12.92,13.03,12.9,13.03,192200.0,11.2186,11.3141,11.2013,11.3141,192200.0
2008-07-07 15:00:00,13.04,13.13,13.03,13.04,133000.0,11.3228,11.401,11.3141,11.3228,133000.0
2008-07-07 15:05:00,13.04,13.07,13.01,13.04,68100.0,11.3228,11.3489,11.2968,11.3228,68100.0
2008-07-07 15:10:00,13.04,13.12,13.03,13.07,77900.0,11.3228,11.3923,11.3141,11.3489,77900.0
2008-07-07 15:15:00,13.08,13.15,13.07,13.14,104900.0,11.3576,11.4183,11.3489,11.4096,104900.0
2008-07-07 15:20:00,13.14,13.17,13.1,13.17,229500.0,11.4096,11.4357,11.3749,11.4357,229500.0
2008-07-07 15:25:00,13.16,13.32,13.16,13.3,286800.0,11.427,11.5659,11.427,11.5486,286800.0
2008-07-07 15:30:00,13.3,13.3,13.22,13.27,142500.0,11.5486,11.5486,11.4791,11.5225,142500.0
2008-07-07 15:35:00,13.28,13.29,13.24,13.27,91900.0,11.5312,11.5399,11.4965,11.5225,91900.0
2008-07-07 15:40:00,13.28,13.31,13.22,13.23,116800.0,11.5312,11.5573,11.4791,11.4878,116800.0
2008-07-07 15:45:00,13.22,13.26,13.22,13.23,117100.0,11.4791,11.5138,11.4791,11.4878,117100.0
2008-07-07 15:50:00,13.23,13.25,13.18,13.18,141000.0,11.4878,11.5052,11.4444,11.4444,141000.0
2008-07-07 15:55:00,13.18,13.19,13.15,13.15,188200.0,11.4444,11.4531,11.4183,11.4183,188200.0
2008-07-08 09:30:00,13.21,13.55,13.21,13.37,110000.0,11.4704,11.7657,11.4704,11.6094,110000.0
2008-07-08 09:35:00,13.37,13.55,13.34,13.49,129800.0,11.6094,11.7657,11.5833,11.7136,129800.0
2008-07-08 09:40:00,13.49,13.6,13.49,13.58,175100.0,11.7136,11.8091,11.7136,11.7917,175100.0
2008-07-08 09:45:00,13.59,13.65,13.53,13.53,116100.0,11.8004,11.8525,11.7483,11.7483,116100.0
2008-07-08 09:50:00,13.53,13.65,13.49,13.59,159800.0,11.7483,11.8525,11.7136,11.8004,159800.0
2008-07-08 09:55:00,13.6,13.6,13.51,13.56,80700.0,11.8091,11.8091,11.7309,11.7743,80700.0
2008-07-08 10:00:00,13.56,13.57,13.4,13.49,145700.0,11.7743,11.783,11.6354,11.7136,145700.0
2008-07-08 10:05:00,13.5,13.63,13.47,13.62,103500.0,11.7222,11.8351,11.6962,11.8264,103500.0
2008-07-08 10:10:00,13.63,13.63,13.48,13.49,98300.0,11.8351,11.8351,11.7049,11.7136,98300.0
2008-07-08 10:15:00,13.48,13.58,13.42,13.55,124500.0,11.7049,11.7917,11.6528,11.7657,124500.0
2008-07-08 10:20:00,13.54,13.58,13.51,13.55,86100.0,11.757,11.7917,11.7309,11.7657,86100.0
2008-07-08 10:25:00,13.56,13.58,13.5,13.54,104600.0,11.7743,11.7917,11.7222,11.757,104600.0
2008-07-08 10:30:00,13.53,13.55,13.48,13.51,74000.0,11.7483,11.7657,11.7049,11.7309,74000.0
2008-07-08 10:35:00,13.51,13.54,13.39,13.43,132400.0,11.7309,11.757,11.6267,11.6615,132400.0
2008-07-08 10:40:00,13.43,13.48,13.39,13.45,70100.0,11.6615,11.7049,11.6267,11.6788,70100.0
2008-07-08 10:45:00,13.44,13.49,13.4,13.49,56800.0,11.6701,11.7136,11.6354,11.7136,56800.0
2008-07-08 10:50:00,13.49,13.5,13.44,13.48,58000.0,11.7136,11.7222,11.6701,11.7049,58000.0
2008-07-08 10:55:00,13.49,13.54,13.48,13.53,98800.0,11.7136,11.757,11.7049,11.7483,98800.0
2008-07-08 11:00:00,13.52,13.58,13.5,13.53,97400.0,11.7396,11.7917,11.7222,11.7483,97400.0
2008-07-08 11:05:00,13.53,13.6,13.48,13.6,79500.0,11.7483,11.8091,11.7049,11.8091,79500.0
2008-07-08 11:10:00,13.59,13.64,13.57,13.64,70900.0,11.8004,11.8438,11.783,11.8438,70900.0
2008-07-08 11:15:00,13.64,13.7,13.63,13.66,112300.0,11.8438,11.8959,11.8351,11.8612,112300.0
2008-07-08 11:20:00,13.67,13.76,13.66,13.74,102200.0,11.8699,11.948,11.8612,11.9306,102200.0
2008-07-08 11:25:00,13.74,13.77,13.7,13.75,102200.0,11.9306,11.9567,11.8959,11.9393,102200.0
2008-07-08 11:30:00,13.75,13.75,13.66,13.72,149600.0,11.9393,11.9393,11.8612,11.9133,149600.0
2008-07-08 11:35:00,13.72,13.74,13.71,13.71,47800.0,11.9133,11.9306,11.9046,11.9046,47800.0
2008-07-08 11:40:00,13.7,13.73,13.68,13.72,45200.0,11.8959,11.922,11.8785,11.9133,45200.0
2008-07-08 11:45:00,13.72,13.73,13.69,13.7,44000.0,11.9133,11.922,11.8872,11.8959,44000.0
2008-07-08 11:50:00,13.71,13.74,13.7,13.72,27700.0,11.9046,11.9306,11.8959,11.9133,27700.0
2008-07-08 11:55:00,13.72,13.72,13.67,13.69,48500.0,11.9133,11.9133,11.8699,11.8872,48500.0
2008-07-08 12:00:00,13.69,13.69,13.61,13.63,57500.0,11.8872,11.8872,11.8178,11.8351,57500.0
2008-07-08 12:05:00,13.64,13.74,13.63,13.69,67300.0,11.8438,11.9306,11.8351,11.8872,67300.0
2008-07-08 12:10:00,13.69,13.71,13.66,13.69,84700.0,11.8872,11.9046,11.8612,11.8872,84700.0
2008-07-08 12:15:00,13.69,13.71,13.66,13.69,131200.0,11.8872,11.9046,11.8612,11.8872,131200.0
2008-07-08 12:20:00,13.69,13.74,13.67,13.71,86300.0,11.8872,11.9306,11.8699,11.9046,86300.0
2008-07-08 12:25:00,13.71,13.72,13.69,13.7,84700.0,11.9046,11.9133,11.8872,11.8959,84700.0
2008-07-08 12:30:00,13.71,13.76,13.7,13.75,127000.0,11.9046,11.948,11.8959,11.9393,127000.0
2008-07-08 12:35:00,13.75,13.76,13.73,13.73,54900.0,11.9393,11.948,11.922,11.922,54900.0
2008-07-08 12:40:00,13.74,13.75,13.71,13.72,48100.0,11.9306,11.9393,11.9046,11.9133,48100.0
2008-07-08 12:45:00,13.72,13.74,13.71,13.73,61900.0,11.9133,11.9306,11.9046,11.922,61900.0
2008-07-08 12:50:00,13.72,13.76,13.72,13.74,70400.0,11.9133,11.948,11.9133,11.9306,70400.0
2008-07-08 12:55:00,13.74,13.74,13.73,13.74,11400.0,11.9306,11.9306,11.922,11.9306,11400.0
2008-07-08 13:00:00,13.74,13.74,13.71,13.71,70900.0,11.9306,11.9306,11.9046,11.9046,70900.0
2008-07-08 13:05:00,13.71,13.73,13.7,13.71,51200.0,11.9046,11.922,11.8959,11.9046,51200.0
2008-07-08 13:10:00,13.72,13.74,13.71,13.73,55200.0,11.9133,11.9306,11.9046,11.922,55200.0
2008-07-08 13:15:00,13.73,13.74,13.68,13.68,76100.0,11.922,11.9306,11.8785,11.8785,76100.0
2008-07-08 13:20:00,13.67,13.69,13.61,13.61,81200.0,11.8699,11.8872,11.8178,11.8178,81200.0
2008-07-08 13:25:00,13.61,13.7,13.61,13.67,80100.0,11.8178,11.8959,11.8178,11.8699,80100.0
2008-07-08 13:30:00,13.67,13.7,13.64,13.67,73300.0,11.8699,11.8959,11.8438,11.8699,73300.0
2008-07-08 13:35:00,13.67,13.68,13.61,13.62,80300.0,11.8699,11.8785,11.8178,11.8264,80300.0
2008-07-08 13:40:00,13.62,13.68,13.61,13.68,75400.0,11.8264,11.8785,11.8178,11.8785,75400.0
2008-07-08 13:45:00,13.68,13.69,13.63,13.66,61700.0,11.8785,11.8872,11.8351,11.8612,61700.0
2008-07-08 13:50:00,13.65,13.67,13.61,13.62,66100.0,11.8525,11.8699,11.8178,11.8264,66100.0
2008-07-08 13:55:00,13.62,13.65,13.59,13.6,81400.0,11.8264,11.8525,11.8004,11.8091,81400.0
2008-07-08 14:00:00,13.6,13.66,13.58,13.64,81800.0,11.8091,11.8612,11.7917,11.8438,81800.0
2008-07-08 14:05:00,13.65,13.67,13.63,13.65,92400.0,11.8525,11.8699,11.8351,11.8525,92400.0
2008-07-08 14:10:00,13.66,13.67,13.61,13.62,79100.0,11.8612,11.8699,11.8178,11.8264,79100.0
2008-07-08 14:15:00,13.62,13.66,13.61,13.65,37900.0,11.8264,11.8612,11.8178,11.8525,37900.0
2008-07-08 14:20:00,13.65,13.68,13.63,13.66,74900.0,11.8525,11.8785,11.8351,11.8612,74900.0
2008-07-08 14:25:00,13.66,13.67,13.63,13.66,56100.0,11.8612,11.8699,11.8351,11.8612,56100.0
2008-07-08 14:30:00,13.67,13.7,13.63,13.66,105300.0,11.8699,11.8959,11.8351,11.8612,105300.0
2008-07-08 14:35:00,13.66,13.72,13.66,13.69,151900.0,11.8612,11.9133,11.8612,11.8872,151900.0
2008-07-08 14:40:00,13.69,13.73,13.67,13.69,113200.0,11.8872,11.922,11.8699,11.8872,113200.0
2008-07-08 14:45:00,13.7,13.74,13.69,13.7,73900.0,11.8959,11.9306,11.8872,11.8959,73900.0
2008-07-08 14:50:00,13.71,13.75,13.67,13.73,89100.0,11.9046,11.9393,11.8699,11.922,89100.0
2008-07-08 14:55:00,13.73,13.79,13.72,13.77,140400.0,11.922,11.9741,11.9133,11.9567,140400.0
2008-07-08 15:00:00,13.79,13.81,13.74,13.79,234500.0,11.9741,11.9914,11.9306,11.9741,234500.0
2008-07-08 15:05:00,13.79,13.84,13.76,13.84,147300.0,11.9741,12.0175,11.948,12.0175,147300.0
2008-07-08 15:10:00,13.84,13.86,13.78,13.8,154700.0,12.0175,12.0348,11.9654,11.9827,154700.0
2008-07-08 15:15:00,13.81,13.83,13.77,13.82,89900.0,11.9914,12.0088,11.9567,12.0001,89900.0
2008-07-08 15:20:00,13.82,13.83,13.77,13.79,130800.0,12.0001,12.0088,11.9567,11.9741,130800.0
2008-07-08 15:25:00,13.79,13.83,13.78,13.82,70300.0,11.9741,12.0088,11.9654,12.0001,70300.0
2008-07-08 15:30:00,13.83,13.83,13.79,13.81,118900.0,12.0088,12.0088,11.9741,11.9914,118900.0
2008-07-08 15:35:00,13.81,13.84,13.78,13.83,167200.0,11.9914,12.0175,11.9654,12.0088,167200.0
2008-07-08 15:40:00,13.84,13.87,13.82,13.87,270200.0,12.0175,12.0435,12.0001,12.0435,270200.0
2008-07-08 15:45:00,13.87,13.93,13.86,13.92,315800.0,12.0435,12.0956,12.0348,12.0869,315800.0
2008-07-08 15:50:00,13.92,13.97,13.91,13.96,437000.0,12.0869,12.1304,12.0783,12.1217,437000.0
2008-07-08 15:55:00,13.97,14.0,13.94,13.95,591500.0,12.1304,12.1564,12.1043,12.113,591500.0
2008-07-09 09:30:00,14.08,14.08,13.74,13.77,166500.0,12.2259,12.2259,11.9306,11.9567,166500.0
2008-07-09 09:35:00,13.76,13.8,13.59,13.59,99000.0,11.948,11.9827,11.8004,11.8004,99000.0
2008-07-09 09:40:00,13.59,13.62,13.52,13.58,130100.0,11.8004,11.8264,11.7396,11.7917,130100.0
2008-07-09 09:45:00,13.58,13.69,13.54,13.55,177900.0,11.7917,11.8872,11.757,11.7657,177900.0
2008-07-09 09:50:00,13.54,13.55,13.45,13.46,158100.0,11.757,11.7657,11.6788,11.6875,158100.0
2008-07-09 09:55:00,13.47,13.5,13.46,13.48,66900.0,11.6962,11.7222,11.6875,11.7049,66900.0
2008-07-09 10:00:00,13.48,13.48,13.42,13.43,114300.0,11.7049,11.7049,11.6528,11.6615,114300.0
2008-07-09 10:05:00,13.43,13.46,13.36,13.44,203200.0,11.6615,11.6875,11.6007,11.6701,203200.0
2008-07-09 10:10:00,13.44,13.48,13.42,13.45,105000.0,11.6701,11.7049,11.6528,11.6788,105000.0
2008-07-09 10:15:00,13.45,13.52,13.43,13.51,121800.0,11.6788,11.7396,11.6615,11.7309,121800.0
2008-07-09 10:20:00,13.51,13.52,13.48,13.51,128400.0,11.7309,11.7396,11.7049,11.7309,128400.0
2008-07-09 10:25:00,13.51,13.59,13.5,13.55,96100.0,11.7309,11.8004,11.7222,11.7657,96100.0
2008-07-09 10:30:00,13.54,13.56,13.51,13.53,80700.0,11.757,11.7743,11.7309,11.7483,80700.0
2008-07-09 10:35:00,13.53,13.53,13.38,13.38,698600.0,11.7483,11.7483,11.618,11.618,698600.0
2008-07-09 10:40:00,13.39,13.52,13.38,13.47,142200.0,11.6267,11.7396,11.618,11.6962,142200.0
2008-07-09 10:45:00,13.47,13.52,13.45,13.48,79700.0,11.6962,11.7396,11.6788,11.7049,79700.0
2008-07-09 10:50:00,13.49,13.52,13.47,13.5,100700.0,11.7136,11.7396,11.6962,11.7222,100700.0
2008-07-09 10:55:00,13.51,13.69,13.51,13.67,207500.0,11.7309,11.8872,11.7309,11.8699,207500.0
2008-07-09 11:00:00,13.67,13.76,13.61,13.75,175000.0,11.8699,11.948,11.8178,11.9393,175000.0
2008-07-09 11:05:00,13.76,13.77,13.72,13.76,151700.0,11.948,11.9567,11.9133,11.948,151700.0
2008-07-09 11:10:00,13.77,13.79,13.7,13.7,122000.0,11.9567,11.9741,11.8959,11.8959,122000.0
2008-07-09 11:15:00,13.7,13.83,13.69,13.82,146300.0,11.8959,12.0088,11.8872,12.0001,146300.0
2008-07-09 11:20:00,13.83,13.92,13.81,13.9,144800.0,12.0088,12.0869,11.9914,12.0696,144800.0
2008-07-09 11:25:00,13.91,13.99,13.9,13.97,137600.0,12.0783,12.1477,12.0696,12.1304,137600.0
2008-07-09 11:30:00,13.97,13.99,13.91,13.93,82600.0,12.1304,12.1477,12.0783,12.0956,82600.0
2008-07-09 11:35:00,13.92,13.93,13.78,13.78,84500.0,12.0869,12.0956,11.9654,11.9654,84500.0
2008-07-09 11:40:00,13.78,13.89,13.78,13.82,72200.0,11.9654,12.0609,11.9654,12.0001,72200.0
2008-07-09 11:45:00,13.82,13.85,13.79,13.81,78400.0,12.0001,12.0262,11.9741,11.9914,78400.0
2008-07-09 11:50:00,13.81,13.81,13.68,13.72,128300.0,11.9914,11.9914,11.8785,11.9133,128300.0
2008-07-09 11:55:00,13.73,13.79,13.73,13.76,36700.0,11.922,11.9741,11.922,11.948,36700.0
2008-07-09 12:00:00,13.77,13.78,13.75,13.76,74000.0,11.9567,11.9654,11.9393,11.948,74000.0
2008-07-09 12:05:00,13.76,13.79,13.71,13.77,86100.0,11.948,11.9741,11.9046,11.9567,86100.0
2008-07-09 12:10:00,13.78,13.79,13.76,13.77,43900.0,11.9654,11.9741,11.948,11.9567,43900.0
2008-07-09 12:15:00,13.77,13.82,13.76,13.8,44600.0,11.9567,12.0001,11.948,11.9827,44600.0
2008-07-09 12:20:00,13.8,13.85,13.78,13.78,84600.0,11.9827,12.0262,11.9654,11.9654,84600.0
2008-07-09 12:25:00,13.79,13.85,13.78,13.81,75900.0,11.9741,12.0262,11.9654,11.9914,75900.0
2008-07-09 12:30:00,13.82,13.85,13.81,13.82,58100.0,12.0001,12.0262,11.9914,12.0001,58100.0
2008-07-09 12:35:00,13.82,13.82,13.73,13.73,101800.0,12.0001,12.0001,11.922,11.922,101800.0
2008-07-09 12:40:00,13.73,13.76,13.67,13.68,97300.0,11.922,11.948,11.8699,11.8785,97300.0
2008-07-09 12:45:00,13.68,13.7,13.67,13.68,57400.0,11.8785,11.8959,11.8699,11.8785,57400.0
2008-07-09 12:50:00,13.68,13.7,13.66,13.66,38200.0,11.8785,11.8959,11.8612,11.8612,38200.0
2008-07-09 12:55:00,13.67,13.67,13.62,13.63,51000.0,11.8699,11.8699,11.8264,11.8351,51000.0
2008-07-09 13:00:00,13.63,13.65,13.56,13.58,119800.0,11.8351,11.8525,11.7743,11.7917,119800.0
2008-07-09 13:05:00,13.59,13.64,13.59,13.59,70000.0,11.8004,11.8438,11.8004,11.8004,70000.0
2008-07-09 13:10:00,13.6,13.66,13.6,13.65,61600.0,11.8091,11.8612,11.8091,11.8525,61600.0
2008-07-09 13:15:00,13.65,13.67,13.64,13.66,63200.0,11.8525,11.8699,11.8438,11.8612,63200.0
2008-07-09 13:20:00,13.66,13.7,13.64,13.69,87100.0,11.8612,11.8959,11.8438,11.8872,87100.0
2008-07-09 13:25:00,13.7,13.7,13.66,13.68,53600.0,11.8959,11.8959,11.8612,11.8785,53600.0
2008-07-09 13:30:00,13.67,13.77,13.66,13.77,121600.0,11.8699,11.9567,11.8612,11.9567,121600.0
2008-07-09 13:35:00,13.77,13.77,13.7,13.71,47300.0,11.9567,11.9567,11.8959,11.9046,47300.0
2008-07-09 13:40:00,13.7,13.76,13.7,13.74,70700.0,11.8959,11.948,11.8959,11.9306,70700.0
2008-07-09 13:45:00,13.75,13.76,13.72,13.74,76300.0,11.9393,11.948,11.9133,11.9306,76300.0
2008-07-09 13:50:00,13.74,13.75,13.65,13.66,89500.0,11.9306,11.9393,11.8525,11.8612,89500.0
2008-07-09 13:55:00,13.65,13.71,13.65,13.7,92200.0,11.8525,11.9046,11.8525,11.8959,92200.0
2008-07-09 14:00:00,13.69,13.72,13.65,13.71,158500.0,11.8872,11.9133,11.8525,11.9046,158500.0
2008-07-09 14:05:00,13.71,13.73,13.68,13.73,61600.0,11.9046,11.922,11.8785,11.922,61600.0
2008-07-09 14:10:00,13.73,13.77,13.71,13.76,87100.0,11.922,11.9567,11.9046,11.948,87100.0
2008-07-09 14:15:00,13.76,13.8,13.73,13.76,140200.0,11.948,11.9827,11.922,11.948,140200.0
2008-07-09 14:20:00,13.76,13.78,13.74,13.75,113600.0,11.948,11.9654,11.9306,11.9393,113600.0
2008-07-09 14:25:00,13.75,13.78,13.74,13.75,74900.0,11.9393,11.9654,11.9306,11.9393,74900.0
2008-07-09 14:30:00,13.76,13.78,13.74,13.76,92300.0,11.948,11.9654,11.9306,11.948,92300.0
2008-07-09 14:35:00,13.76,13.78,13.74,13.77,111400.0,11.948,11.9654,11.9306,11.9567,111400.0
2008-07-09 14:40:00,13.76,13.79,13.74,13.74,75000.0,11.948,11.9741,11.9306,11.9306,75000.0
2008-07-09 14:45:00,13.74,13.77,13.74,13.74,88300.0,11.9306,11.9567,11.9306,11.9306,88300.0
2008-07-09 14:50:00,13.75,13.75,13.65,13.66,75000.0,11.9393,11.9393,11.8525,11.8612,75000.0
2008-07-09 14:55:00,13.66,13.67,13.65,13.66,61400.0,11.8612,11.8699,11.8525,11.8612,61400.0
2008-07-09 15:00:00,13.65,13.66,13.61,13.61,126200.0,11.8525,11.8612,11.8178,11.8178,126200.0
2008-07-09 15:05:00,13.61,13.63,13.59,13.59,144700.0,11.8178,11.8351,11.8004,11.8004,144700.0
2008-07-09 15:10:00,13.59,13.63,13.58,13.6,109100.0,11.8004,11.8351,11.7917,11.8091,109100.0
2008-07-09 15:15:00,13.59,13.63,13.58,13.61,82100.0,11.8004,11.8351,11.7917,11.8178,82100.0
2008-07-09 15:20:00,13.62,13.63,13.58,13.61,61400.0,11.8264,11.8351,11.7917,11.8178,61400.0
2008-07-09 15:25:00,13.62,13.63,13.57,13.59,93500.0,11.8264,11.8351,11.783,11.8004,93500.0
2008-07-09 15:30:00,13.6,13.62,13.55,13.56,99400.0,11.8091,11.8264,11.7657,11.7743,99400.0
2008-07-09 15:35:00,13.56,13.57,13.53,13.54,115000.0,11.7743,11.783,11.7483,11.757,115000.0
2008-07-09 15:40:00,13.54,13.55,13.47,13.47,127900.0,11.757,11.7657,11.6962,11.6962,127900.0
2008-07-09 15:45:00,13.47,13.5,13.45,13.47,181800.0,11.6962,11.7222,11.6788,11.6962,181800.0
2008-07-09 15:50:00,13.47,13.51,13.47,13.48,145500.0,11.6962,11.7309,11.6962,11.7049,145500.0
2008-07-09 15:55:00,13.48,13.51,13.45,13.46,239000.0,11.7049,11.7309,11.6788,11.6875,239000.0
2008-07-10 09:30:00,13.38,13.45,13.37,13.4,20100.0,11.618,11.6788,11.6094,11.6354,20100.0
2008-07-10 09:35:00,13.4,13.5,13.37,13.38,126100.0,11.6354,11.7222,11.6094,11.618,126100.0
2008-07-10 09:40:00,13.38,13.73,13.36,13.69,171500.0,11.618,11.922,11.6007,11.8872,171500.0
2008-07-10 09:45:00,13.7,13.74,13.58,13.66,120500.0,11.8959,11.9306,11.7917,11.8612,120500.0
2008-07-10 09:50:00,13.66,13.69,13.59,13.68,144900.0,11.8612,11.8872,11.8004,11.8785,144900.0
2008-07-10 09:55:00,13.68,13.7,13.56,13.58,86200.0,11.8785,11.8959,11.7743,11.7917,86200.0
2008-07-10 10:00:00,13.58,13.62,13.54,13.59,140900.0,11.7917,11.8264,11.757,11.8004,140900.0
2008-07-10 10:05:00,13.59,13.64,13.56,13.57,144700.0,11.8004,11.8438,11.7743,11.783,144700.0
2008-07-10 10:10:00,13.58,13.65,13.55,13.56,89900.0,11.7917,11.8525,11.7657,11.7743,89900.0
2008-07-10 10:15:00,13.55,13.56,13.5,13.51,99000.0,11.7657,11.7743,11.7222,11.7309,99000.0
2008-07-10 10:20:00,13.52,13.61,13.51,13.55,97300.0,11.7396,11.8178,11.7309,11.7657,97300.0
2008-07-10 10:25:00,13.55,13.61,13.54,13.59,121500.0,11.7657,11.8178,11.757,11.8004,121500.0
2008-07-10 10:30:00,13.58,13.63,13.54,13.62,88800.0,11.7917,11.8351,11.757,11.8264,88800.0
2008-07-10 10:35:00,13.63,13.64,13.56,13.6,106500.0,11.8351,11.8438,11.7743,11.8091,106500.0
2008-07-10 10:40:00,13.59,13.67,13.59,13.64,60500.0,11.8004,11.8699,11.8004,11.8438,60500.0
2008-07-10 10:45:00,13.64,13.72,13.59,13.6,166500.0,11.8438,11.9133,11.8004,11.8091,166500.0
2008-07-10 10:50:00,13.6,13.63,13.57,13.58,82700.0,11.8091,11.8351,11.783,11.7917,82700.0
2008-07-10 10:55:00,13.58,13.65,13.57,13.6,79300.0,11.7917,11.8525,11.783,11.8091,79300.0
2008-07-10 11:00:00,13.6,13.72,13.57,13.64,132900.0,11.8091,11.9133,11.783,11.8438,132900.0
2008-07-10 11:05:00,13.63,13.68,13.59,13.64,133800.0,11.8351,11.8785,11.8004,11.8438,133800.0
2008-07-10 11:10:00,13.64,13.64,13.58,13.6,83100.0,11.8438,11.8438,11.7917,11.8091,83100.0
2008-07-10 11:15:00,13.61,13.63,13.53,13.57,100700.0,11.8178,11.8351,11.7483,11.783,100700.0
2008-07-10 11:20:00,13.57,13.6,13.52,13.57,91800.0,11.783,11.8091,11.7396,11.783,91800.0
2008-07-10 11:25:00,13.58,13.62,13.56,13.59,45900.0,11.7917,11.8264,11.7743,11.8004,45900.0
2008-07-10 11:30:00,13.59,13.72,13.59,13.7,72000.0,11.8004,11.9133,11.8004,11.8959,72000.0
2008-07-10 11:35:00,13.7,13.74,13.65,13.67,74000.0,11.8959,11.9306,11.8525,11.8699,74000.0
2008-07-10 11:40:00,13.68,13.71,13.6,13.6,553900.0,11.8785,11.9046,11.8091,11.8091,553900.0
2008-07-10 11:45:00,13.6,13.66,13.58,13.64,75500.0,11.8091,11.8612,11.7917,11.8438,75500.0
2008-07-10 11:50:00,13.63,13.73,13.63,13.73,53100.0,11.8351,11.922,11.8351,11.922,53100.0
2008-07-10 11:55:00,13.73,13.78,13.68,13.78,100600.0,11.922,11.9654,11.8785,11.9654,100600.0
2008-07-10 12:00:00,13.78,13.86,13.77,13.78,116100.0,11.9654,12.0348,11.9567,11.9654,116100.0
2008-07-10 12:05:00,13.78,13.86,13.76,13.76,107600.0,11.9654,12.0348,11.948,11.948,107600.0
2008-07-10 12:10:00,13.75,13.8,13.74,13.8,66100.0,11.9393,11.9827,11.9306,11.9827,66100.0
2008-07-10 12:15:00,13.8,13.8,13.75,13.75,50000.0,11.9827,11.9827,11.9393,11.9393,50000.0
2008-07-10 12:20:00,13.75,13.77,13.7,13.74,84500.0,11.9393,11.9567,11.8959,11.9306,84500.0
2008-07-10 12:25:00,13.74,13.75,13.68,13.71,48600.0,11.9306,11.9393,11.8785,11.9046,48600.0
2008-07-10 12:30:00,13.7,13.76,13.7,13.72,49400.0,11.8959,11.948,11.8959,11.9133,49400.0
2008-07-10 12:35:00,13.72,13.73,13.66,13.71,69700.0,11.9133,11.922,11.8612,11.9046,69700.0
2008-07-10 12:40:00,13.71,13.74,13.7,13.71,74000.0,11.9046,11.9306,11.8959,11.9046,74000.0
2008-07-10 12:45:00,13.71,13.73,13.71,13.73,43200.0,11.9046,11.922,11.9046,11.922,43200.0
2008-07-10 12:50:00,13.74,13.74,13.63,13.63,74600.0,11.9306,11.9306,11.8351,11.8351,74600.0
2008-07-10 12:55:00,13.64,13.69,13.63,13.66,94600.0,11.8438,11.8872,11.8351,11.8612,94600.0
2008-07-10 13:00:00,13.67,13.71,13.67,13.71,67900.0,11.8699,11.9046,11.8699,11.9046,67900.0
2008-07-10 13:05:00,13.71,13.73,13.66,13.7,77300.0,11.9046,11.922,11.8612,11.8959,77300.0
2008-07-10 13:10:00,13.69,13.72,13.66,13.69,70900.0,11.8872,11.9133,11.8612,11.8872,70900.0
2008-07-10 13:15:00,13.69,13.77,13.68,13.73,92500.0,11.8872,11.9567,11.8785,11.922,92500.0
2008-07-10 13:20:00,13.73,13.76,13.72,13.72,59200.0,11.922,11.948,11.9133,11.9133,59200.0
2008-07-10 13:25:00,13.72,13.76,13.7,13.74,61900.0,11.9133,11.948,11.8959,11.9306,61900.0
2008-07-10 13:30:00,13.74,13.81,13.74,13.81,137300.0,11.9306,11.9914,11.9306,11.9914,137300.0
2008-07-10 13:35:00,13.8,13.85,13.77,13.8,104000.0,11.9827,12.0262,11.9567,11.9827,104000.0
2008-07-10 13:40:00,13.8,13.8,13.72,13.72,118100.0,11.9827,11.9827,11.9133,11.9133,118100.0
2008-07-10 13:45:00,13.73,13.76,13.72,13.73,92400.0,11.922,11.948,11.9133,11.922,92400.0
2008-07-10 13:50:00,13.74,13.77,13.72,13.74,85700.0,11.9306,11.9567,11.9133,11.9306,85700.0
2008-07-10 13:55:00,13.75,13.76,13.67,13.67,85100.0,11.9393,11.948,11.8699,11.8699,85100.0
2008-07-10 14:00:00,13.67,13.7,13.65,13.67,92700.0,11.8699,11.8959,11.8525,11.8699,92700.0
2008-07-10 14:05:00,13.68,13.69,13.63,13.65,60400.0,11.8785,11.8872,11.8351,11.8525,60400.0
2008-07-10 14:10:00,13.65,13.66,13.59,13.59,107800.0,11.8525,11.8612,11.8004,11.8004,107800.0
2008-07-10 14:15:00,13.6,13.6,13.53,13.54,79900.0,11.8091,11.8091,11.7483,11.757,79900.0
2008-07-10 14:20:00,13.54,13.61,13.51,13.54,125300.0,11.757,11.8178,11.7309,11.757,125300.0
2008-07-10 14:25:00,13.54,13.54,13.43,13.46,156000.0,11.757,11.757,11.6615,11.6875,156000.0
2008-07-10 14:30:00,13.45,13.48,13.38,13.42,163700.0,11.6788,11.7049,11.618,11.6528,163700.0
2008-07-10 14:35:00,13.43,13.44,13.36,13.39,90900.0,11.6615,11.6701,11.6007,11.6267,90900.0
2008-07-10 14:40:00,13.39,13.4,13.3,13.3,132300.0,11.6267,11.6354,11.5486,11.5486,132300.0
2008-07-10 14:45:00,13.3,13.34,13.29,13.32,79500.0,11.5486,11.5833,11.5399,11.5659,79500.0
2008-07-10 14:50:00,13.33,13.35,13.22,13.23,187600.0,11.5746,11.592,11.4791,11.4878,187600.0
2008-07-10 14:55:00,13.24,13.3,13.2,13.21,121400.0,11.4965,11.5486,11.4617,11.4704,121400.0
2008-07-10 15:00:00,13.21,13.39,13.18,13.33,227600.0,11.4704,11.6267,11.4444,11.5746,227600.0
2008-07-10 15:05:00,13.33,13.42,13.29,13.41,166700.0,11.5746,11.6528,11.5399,11.6441,166700.0
2008-07-10 15:10:00,13.41,13.44,13.34,13.42,123900.0,11.6441,11.6701,11.5833,11.6528,123900.0
2008-07-10 15:15:00,13.41,13.42,13.32,13.33,111200.0,11.6441,11.6528,11.5659,11.5746,111200.0
2008-07-10 15:20:00,13.33,13.42,13.32,13.37,107800.0,11.5746,11.6528,11.5659,11.6094,107800.0
2008-07-10 15:25:00,13.38,13.43,13.33,13.37,126300.0,11.618,11.6615,11.5746,11.6094,126300.0
2008-07-10 15:30:00,13.36,13.4,13.33,13.35,114000.0,11.6007,11.6354,11.5746,11.592,114000.0
2008-07-10 15:35:00,13.35,13.35,13.26,13.31,129700.0,11.592,11.592,11.5138,11.5573,129700.0
2008-07-10 15:40:00,13.32,13.4,13.28,13.37,158800.0,11.5659,11.6354,11.5312,11.6094,158800.0
2008-07-10 15:45:00,13.37,13.42,13.36,13.42,151000.0,11.6094,11.6528,11.6007,11.6528,151000.0
2008-07-10 15:50:00,13.42,13.43,13.36,13.41,360600.0,11.6528,11.6615,11.6007,11.6441,360600.0
2008-07-10 15:55:00,13.42,13.44,13.39,13.43,166600.0,11.6528,11.6701,11.6267,11.6615,166600.0
2008-07-11 09:30:00,13.09,13.15,12.95,12.98,13500.0,11.3662,11.4183,11.2447,11.2707,13500.0
2008-07-11 09:35:00,13.0,13.21,12.93,13.08,165000.0,11.2881,11.4704,11.2273,11.3576,165000.0
2008-07-11 09:40:00,13.07,13.11,13.0,13.1,166500.0,11.3489,11.3836,11.2881,11.3749,166500.0
2008-07-11 09:45:00,13.1,13.21,13.09,13.2,138800.0,11.3749,11.4704,11.3662,11.4617,138800.0
2008-07-11 09:50:00,13.21,13.21,13.06,13.16,83200.0,11.4704,11.4704,11.3402,11.427,83200.0
2008-07-11 09:55:00,13.17,13.19,13.08,13.11,80500.0,11.4357,11.4531,11.3576,11.3836,80500.0
2008-07-11 10:00:00,13.11,13.19,13.07,13.17,63900.0,11.3836,11.4531,11.3489,11.4357,63900.0
2008-07-11 10:05:00,13.17,13.2,13.11,13.16,63200.0,11.4357,11.4617,11.3836,11.427,63200.0
2008-07-11 10:10:00,13.15,13.17,13.09,13.1,72800.0,11.4183,11.4357,11.3662,11.3749,72800.0
2008-07-11 10:15:00,13.09,13.1,13.04,13.07,89800.0,11.3662,11.3749,11.3228,11.3489,89800.0
2008-07-11 10:20:00,13.07,13.11,13.04,13.1,48300.0,11.3489,11.3836,11.3228,11.3749,48300.0
2008-07-11 10:25:00,13.11,13.14,12.96,13.03,130500.0,11.3836,11.4096,11.2534,11.3141,130500.0
2008-07-11 10:30:00,13.02,13.05,12.96,12.98,102300.0,11.3055,11.3315,11.2534,11.2707,102300.0
2008-07-11 10:35:00,12.99,13.02,12.93,12.93,82300.0,11.2794,11.3055,11.2273,11.2273,82300.0
2008-07-11 10:40:00,12.94,12.99,12.93,12.95,75700.0,11.236,11.2794,11.2273,11.2447,75700.0
2008-07-11 10:45:00,12.95,13.04,12.92,12.99,86300.0,11.2447,11.3228,11.2186,11.2794,86300.0
2008-07-11 10:50:00,12.99,13.02,12.95,12.96,66900.0,11.2794,11.3055,11.2447,11.2534,66900.0
2008-07-11 10:55:00,12.95,13.03,12.91,13.0,76600.0,11.2447,11.3141,11.2099,11.2881,76600.0
2008-07-11 11:00:00,13.0,13.03,12.93,12.93,59100.0,11.2881,11.3141,11.2273,11.2273,59100.0
2008-07-11 11:05:00,12.94,13.0,12.94,12.96,45200.0,11.236,11.2881,11.236,11.2534,45200.0
2008-07-11 11:10:00,12.95,12.97,12.91,12.92,60200.0,11.2447,11.262,11.2099,11.2186,60200.0
2008-07-11 11:15:00,12.91,12.93,12.86,12.93,92800.0,11.2099,11.2273,11.1665,11.2273,92800.0
2008-07-11 11:20:00,12.92,12.93,12.86,12.89,87300.0,11.2186,11.2273,11.1665,11.1926,87300.0
2008-07-11 11:25:00,12.89,12.92,12.83,12.84,91400.0,11.1926,11.2186,11.1405,11.1492,91400.0
2008-07-11 11:30:00,12.84,12.91,12.8,12.89,88600.0,11.1492,11.2099,11.1144,11.1926,88600.0
2008-07-11 11:35:00,12.89,13.0,12.88,12.98,101500.0,11.1926,11.2881,11.1839,11.2707,101500.0
2008-07-11 11:40:00,12.98,13.03,12.97,13.02,83300.0,11.2707,11.3141,11.262,11.3055,83300.0
2008-07-11 11:45:00,13.02,13.03,12.89,12.89,63700.0,11.3055,11.3141,11.1926,11.1926,63700.0
2008-07-11 11:50:00,12.89,12.89,12.82,12.88,98600.0,11.1926,11.1926,11.1318,11.1839,98600.0
2008-07-11 11:55:00,12.88,13.02,12.88,13.01,112100.0,11.1839,11.3055,11.1839,11.2968,112100.0
2008-07-11 12:00:00,13.02,13.04,12.96,13.04,99000.0,11.3055,11.3228,11.2534,11.3228,99000.0
2008-07-11 12:05:00,13.03,13.03,12.94,12.97,81200.0,11.3141,11.3141,11.236,11.262,81200.0
2008-07-11 12:10:00,12.97,12.98,12.95,12.98,48700.0,11.262,11.2707,11.2447,11.2707,48700.0
2008-07-11 12:15:00,12.97,13.02,12.97,13.0,44600.0,11.262,11.3055,11.262,11.2881,44600.0
2008-07-11 12:20:00,13.0,13.08,12.99,13.07,65900.0,11.2881,11.3576,11.2794,11.3489,65900.0
2008-07-11 12:25:00,13.07,13.1,13.05,13.08,102200.0,11.3489,11.3749,11.3315,11.3576,102200.0
2008-07-11 12:30:00,13.09,13.09,13.05,13.06,97600.0,11.3662,11.3662,11.3315,11.3402,97600.0
2008-07-11 12:35:00,13.06,13.13,13.05,13.05,100100.0,11.3402,11.401,11.3315,11.3315,100100.0
2008-07-11 12:40:00,13.05,13.12,13.03,13.09,89800.0,11.3315,11.3923,11.3141,11.3662,89800.0
2008-07-11 12:45:00,13.09,13.11,13.08,13.08,44600.0,11.3662,11.3836,11.3576,11.3576,44600.0
2008-07-11 12:50:00,13.09,13.11,13.08,13.09,77600.0,11.3662,11.3836,11.3576,11.3662,77600.0
2008-07-11 12:55:00,13.1,13.12,13.08,13.12,77100.0,11.3749,11.3923,11.3576,11.3923,77100.0
2008-07-11 13:00:00,13.11,13.14,13.09,13.12,64200.0,11.3836,11.4096,11.3662,11.3923,64200.0
2008-07-11 13:05:00,13.13,13.14,13.1,13.11,38400.0,11.401,11.4096,11.3749,11.3836,38400.0
2008-07-11 13:10:00,13.12,13.13,13.05,13.12,108000.0,11.3923,11.401,11.3315,11.3923,108000.0
2008-07-11 13:15:00,13.12,13.15,13.11,13.12,96500.0,11.3923,11.4183,11.3836,11.3923,96500.0
2008-07-11 13:20:00,13.13,13.16,13.09,13.1,101400.0,11.401,11.427,11.3662,11.3749,101400.0
2008-07-11 13:25:00,13.1,13.15,13.08,13.11,57400.0,11.3749,11.4183,11.3576,11.3836,57400.0
2008-07-11 13:30:00,13.11,13.12,13.09,13.09,27000.0,11.3836,11.3923,11.3662,11.3662,27000.0
2008-07-11 13:35:00,13.09,13.16,13.09,13.14,56600.0,11.3662,11.427,11.3662,11.4096,56600.0
2008-07-11 13:40:00,13.14,13.23,13.14,13.19,135000.0,11.4096,11.4878,11.4096,11.4531,135000.0
2008-07-11 13:45:00,13.19,13.19,13.13,13.14,43300.0,11.4531,11.4531,11.401,11.4096,43300.0
2008-07-11 13:50:00,13.14,13.16,13.11,13.14,63000.0,11.4096,11.427,11.3836,11.4096,63000.0
2008-07-11 13:55:00,13.13,13.25,13.13,13.22,87400.0,11.401,11.5052,11.401,11.4791,87400.0
2008-07-11 14:00:00,13.22,13.24,13.15,13.21,113600.0,11.4791,11.4965,11.4183,11.4704,113600.0
2008-07-11 14:05:00,13.21,13.34,13.2,13.28,151500.0,11.4704,11.5833,11.4617,11.5312,151500.0
2008-07-11 14:10:00,13.29,13.32,13.25,13.32,115700.0,11.5399,11.5659,11.5052,11.5659,115700.0
2008-07-11 14:15:00,13.32,13.32,13.21,13.26,145600.0,11.5659,11.5659,11.4704,11.5138,145600.0
2008-07-11 14:20:00,13.26,13.27,13.19,13.19,138300.0,11.5138,11.5225,11.4531,11.4531,138300.0
2008-07-11 14:25:00,13.19,13.26,13.19,13.25,126800.0,11.4531,11.5138,11.4531,11.5052,126800.0
2008-07-11 14:30:00,13.25,13.27,13.21,13.21,74300.0,11.5052,11.5225,11.4704,11.4704,74300.0
2008-07-11 14:35:00,13.21,13.27,13.2,13.26,85300.0,11.4704,11.5225,11.4617,11.5138,85300.0
2008-07-11 14:40:00,13.26,13.32,13.24,13.32,107600.0,11.5138,11.5659,11.4965,11.5659,107600.0
2008-07-11 14:45:00,13.32,13.42,13.29,13.42,165200.0,11.5659,11.6528,11.5399,11.6528,165200.0
2008-07-11 14:50:00,13.42,13.49,13.34,13.4,195100.0,11.6528,11.7136,11.5833,11.6354,195100.0
2008-07-11 14:55:00,13.4,13.45,13.35,13.43,194200.0,11.6354,11.6788,11.592,11.6615,194200.0
2008-07-11 15:00:00,13.43,13.58,13.37,13.58,287700.0,11.6615,11.7917,11.6094,11.7917,287700.0
2008-07-11 15:05:00,13.57,13.57,13.39,13.45,251300.0,11.783,11.783,11.6267,11.6788,251300.0
2008-07-11 15:10:00,13.45,13.49,13.25,13.29,189700.0,11.6788,11.7136,11.5052,11.5399,189700.0
2008-07-11 15:15:00,13.28,13.36,13.22,13.22,179200.0,11.5312,11.6007,11.4791,11.4791,179200.0
2008-07-11 15:20:00,13.22,13.38,13.2,13.26,187500.0,11.4791,11.618,11.4617,11.5138,187500.0
2008-07-11 15:25:00,13.26,13.36,13.25,13.31,116000.0,11.5138,11.6007,11.5052,11.5573,116000.0
2008-07-11 15:30:00,13.31,13.33,13.15,13.17,167300.0,11.5573,11.5746,11.4183,11.4357,167300.0
2008-07-11 15:35:00,13.17,13.25,13.17,13.23,122400.0,11.4357,11.5052,11.4357,11.4878,122400.0
2008-07-11 15:40:00,13.22,13.24,13.17,13.2,323900.0,11.4791,11.4965,11.4357,11.4617,323900.0
2008-07-11 15:45:00,13.21,13.23,13.18,13.21,158700.0,11.4704,11.4878,11.4444,11.4704,158700.0
2008-07-11 15:50:00,13.21,13.27,13.2,13.2,134800.0,11.4704,11.5225,11.4617,11.4617,134800.0
2008-07-11 15:55:00,13.2,13.23,13.17,13.19,196100.0,11.4617,11.4878,11.4357,11.4531,196100.0
2008-07-14 09:30:00,13.39,13.49,13.35,13.38,85800.0,11.6267,11.7136,11.592,11.618,85800.0
2008-07-14 09:35:00,13.37,13.48,13.32,13.4,585800.0,11.6094,11.7049,11.5659,11.6354,585800.0
2008-07-14 09:40:00,13.4,13.45,13.34,13.37,118300.0,11.6354,11.6788,11.5833,11.6094,118300.0
2008-07-14 09:45:00,13.36,13.38,13.3,13.33,138900.0,11.6007,11.618,11.5486,11.5746,138900.0
2008-07-14 09:50:00,13.33,13.41,13.33,13.37,82700.0,11.5746,11.6441,11.5746,11.6094,82700.0
2008-07-14 09:55:00,13.37,13.41,13.33,13.39,126800.0,11.6094,11.6441,11.5746,11.6267,126800.0
2008-07-14 10:00:00,13.39,13.41,13.34,13.41,110700.0,11.6267,11.6441,11.5833,11.6441,110700.0
2008-07-14 10:05:00,13.41,13.53,13.41,13.47,131000.0,11.6441,11.7483,11.6441,11.6962,131000.0
2008-07-14 10:10:00,13.47,13.52,13.41,13.52,93500.0,11.6962,11.7396,11.6441,11.7396,93500.0
2008-07-14 10:15:00,13.52,13.54,13.47,13.53,57000.0,11.7396,11.757,11.6962,11.7483,57000.0
2008-07-14 10:20:00,13.54,13.55,13.41,13.41,63300.0,11.757,11.7657,11.6441,11.6441,63300.0
2008-07-14 10:25:00,13.41,13.41,13.35,13.41,62300.0,11.6441,11.6441,11.592,11.6441,62300.0
2008-07-14 10:30:00,13.4,13.51,13.4,13.47,91600.0,11.6354,11.7309,11.6354,11.6962,91600.0
2008-07-14 10:35:00,13.47,13.52,13.46,13.5,93600.0,11.6962,11.7396,11.6875,11.7222,93600.0
2008-07-14 10:40:00,13.49,13.51,13.44,13.49,74000.0,11.7136,11.7309,11.6701,11.7136,74000.0
2008-07-14 10:45:00,13.48,13.51,13.45,13.49,65500.0,11.7049,11.7309,11.6788,11.7136,65500.0
2008-07-14 10:50:00,13.49,13.58,13.49,13.57,68800.0,11.7136,11.7917,11.7136,11.783,68800.0
2008-07-14 10:55:00,13.56,13.61,13.55,13.56,77300.0,11.7743,11.8178,11.7657,11.7743,77300.0
2008-07-14 11:00:00,13.56,13.6,13.49,13.53,93800.0,11.7743,11.8091,11.7136,11.7483,93800.0
2008-07-14 11:05:00,13.54,13.57,13.51,13.55,39600.0,11.757,11.783,11.7309,11.7657,39600.0
2008-07-14 11:10:00,13.55,13.6,13.49,13.6,87000.0,11.7657,11.8091,11.7136,11.8091,87000.0
2008-07-14 11:15:00,13.59,13.61,13.53,13.55,78800.0,11.8004,11.8178,11.7483,11.7657,78800.0
2008-07-14 11:20:00,13.56,13.57,13.49,13.49,61500.0,11.7743,11.783,11.7136,11.7136,61500.0
2008-07-14 11:25:00,13.49,13.59,13.49,13.59,69400.0,11.7136,11.8004,11.7136,11.8004,69400.0
2008-07-14 11:30:00,13.59,13.6,13.55,13.55,56600.0,11.8004,11.8091,11.7657,11.7657,56600.0
2008-07-14 11:35:00,13.54,13.59,13.54,13.57,44000.0,11.757,11.8004,11.757,11.783,44000.0
2008-07-14 11:40:00,13.57,13.66,13.55,13.6,157900.0,11.783,11.8612,11.7657,11.8091,157900.0
2008-07-14 11:45:00,13.6,13.62,13.56,13.57,96800.0,11.8091,11.8264,11.7743,11.783,96800.0
2008-07-14 11:50:00,13.58,13.6,13.54,13.56,74200.0,11.7917,11.8091,11.757,11.7743,74200.0
2008-07-14 11:55:00,13.55,13.61,13.5,13.57,115400.0,11.7657,11.8178,11.7222,11.783,115400.0
2008-07-14 12:00:00,13.57,13.6,13.5,13.51,171100.0,11.783,11.8091,11.7222,11.7309,171100.0
2008-07-14 12:05:00,13.51,13.54,13.49,13.52,76100.0,11.7309,11.757,11.7136,11.7396,76100.0
2008-07-14 12:10:00,13.51,13.52,13.49,13.5,135000.0,11.7309,11.7396,11.7136,11.7222,135000.0
2008-07-14 12:15:00,13.5,13.56,13.49,13.55,110200.0,11.7222,11.7743,11.7136,11.7657,110200.0
2008-07-14 12:20:00,13.55,13.57,13.54,13.56,67200.0,11.7657,11.783,11.757,11.7743,67200.0
2008-07-14 12:25:00,13.56,13.57,13.52,13.54,130400.0,11.7743,11.783,11.7396,11.757,130400.0
2008-07-14 12:30:00,13.53,13.55,13.53,13.54,126700.0,11.7483,11.7657,11.7483,11.757,126700.0
2008-07-14 12:35:00,13.54,13.54,13.49,13.51,112100.0,11.757,11.757,11.7136,11.7309,112100.0
2008-07-14 12:40:00,13.51,13.55,13.5,13.53,40100.0,11.7309,11.7657,11.7222,11.7483,40100.0
2008-07-14 12:45:00,13.53,13.56,13.52,13.56,46000.0,11.7483,11.7743,11.7396,11.7743,46000.0
2008-07-14 12:50:00,13.56,13.58,13.55,13.56,64100.0,11.7743,11.7917,11.7657,11.7743,64100.0
2008-07-14 12:55:00,13.57,13.57,13.5,13.53,128000.0,11.783,11.783,11.7222,11.7483,128000.0
2008-07-14 13:00:00,13.54,13.55,13.5,13.54,101000.0,11.757,11.7657,11.7222,11.757,101000.0
2008-07-14 13:05:00,13.53,13.54,13.5,13.53,102700.0,11.7483,11.757,11.7222,11.7483,102700.0
2008-07-14 13:10:00,13.53,13.54,13.47,13.54,87700.0,11.7483,11.757,11.6962,11.757,87700.0
2008-07-14 13:15:00,13.54,13.56,13.53,13.55,120300.0,11.757,11.7743,11.7483,11.7657,120300.0
2008-07-14 13:20:00,13.55,13.59,13.55,13.57,165000.0,11.7657,11.8004,11.7657,11.783,165000.0
2008-07-14 13:25:00,13.57,13.58,13.57,13.57,101200.0,11.783,11.7917,11.783,11.783,101200.0
2008-07-14 13:30:00,13.58,13.58,13.54,13.56,120400.0,11.7917,11.7917,11.757,11.7743,120400.0
2008-07-14 13:35:00,13.55,13.56,13.53,13.56,105200.0,11.7657,11.7743,11.7483,11.7743,105200.0
2008-07-14 13:40:00,13.56,13.62,13.55,13.61,128800.0,11.7743,11.8264,11.7657,11.8178,128800.0
2008-07-14 13:45:00,13.61,13.63,13.59,13.63,204200.0,11.8178,11.8351,11.8004,11.8351,204200.0
2008-07-14 13:50:00,13.63,13.63,13.55,13.55,115600.0,11.8351,11.8351,11.7657,11.7657,115600.0
2008-07-14 13:55:00,13.56,13.6,13.55,13.58,80600.0,11.7743,11.8091,11.7657,11.7917,80600.0
2008-07-14 14:00:00,13.59,13.59,13.55,13.57,43200.0,11.8004,11.8004,11.7657,11.783,43200.0
2008-07-14 14:05:00,13.57,13.6,13.56,13.59,88200.0,11.783,11.8091,11.7743,11.8004,88200.0
2008-07-14 14:10:00,13.6,13.6,13.56,13.56,117700.0,11.8091,11.8091,11.7743,11.7743,117700.0
2008-07-14 14:15:00,13.55,13.61,13.53,13.57,98600.0,11.7657,11.8178,11.7483,11.783,98600.0
2008-07-14 14:20:00,13.57,13.61,13.56,13.6,62400.0,11.783,11.8178,11.7743,11.8091,62400.0
2008-07-14 14:25:00,13.6,13.63,13.58,13.6,138200.0,11.8091,11.8351,11.7917,11.8091,138200.0
2008-07-14 14:30:00,13.6,13.62,13.59,13.62,68700.0,11.8091,11.8264,11.8004,11.8264,68700.0
2008-07-14 14:35:00,13.62,13.63,13.59,13.62,68100.0,11.8264,11.8351,11.8004,11.8264,68100.0
2008-07-14 14:40:00,13.62,13.62,13.55,13.56,186700.0,11.8264,11.8264,11.7657,11.7743,186700.0
2008-07-14 14:45:00,13.57,13.58,13.54,13.57,109700.0,11.783,11.7917,11.757,11.783,109700.0
2008-07-14 14:50:00,13.56,13.57,13.53,13.54,81300.0,11.7743,11.783,11.7483,11.757,81300.0
2008-07-14 14:55:00,13.54,13.58,13.54,13.56,93700.0,11.757,11.7917,11.757,11.7743,93700.0
2008-07-14 15:00:00,13.56,13.6,13.55,13.57,69200.0,11.7743,11.8091,11.7657,11.783,69200.0
2008-07-14 15:05:00,13.56,13.56,13.51,13.52,110000.0,11.7743,11.7743,11.7309,11.7396,110000.0
2008-07-14 15:10:00,13.51,13.54,13.51,13.54,89400.0,11.7309,11.757,11.7309,11.757,89400.0
2008-07-14 15:15:00,13.54,13.6,13.54,13.59,151000.0,11.757,11.8091,11.757,11.8004,151000.0
2008-07-14 15:20:00,13.59,13.68,13.59,13.61,248900.0,11.8004,11.8785,11.8004,11.8178,248900.0
2008-07-14 15:25:00,13.62,13.68,13.61,13.65,92700.0,11.8264,11.8785,11.8178,11.8525,92700.0
2008-07-14 15:30:00,13.66,13.72,13.65,13.71,112500.0,11.8612,11.9133,11.8525,11.9046,112500.0
2008-07-14 15:35:00,13.71,13.72,13.66,13.68,115700.0,11.9046,11.9133,11.8612,11.8785,115700.0
2008-07-14 15:40:00,13.67,13.67,13.61,13.64,231100.0,11.8699,11.8699,11.8178,11.8438,231100.0
2008-07-14 15:45:00,13.64,13.67,13.62,13.64,249400.0,11.8438,11.8699,11.8264,11.8438,249400.0
2008-07-14 15:50:00,13.64,13.66,13.59,13.6,157400.0,11.8438,11.8612,11.8004,11.8091,157400.0
2008-07-14 15:55:00,13.6,13.63,13.56,13.62,278300.0,11.8091,11.8351,11.7743,11.8264,278300.0
2008-07-15 09:30:00,13.49,13.58,13.34,13.45,75800.0,11.7136,11.7917,11.5833,11.6788,75800.0
2008-07-15 09:35:00,13.45,13.45,13.41,13.44,73600.0,11.6788,11.6788,11.6441,11.6701,73600.0
2008-07-15 09:40:00,13.43,13.53,13.41,13.48,167300.0,11.6615,11.7483,11.6441,11.7049,167300.0
2008-07-15 09:45:00,13.48,13.49,13.43,13.45,115800.0,11.7049,11.7136,11.6615,11.6788,115800.0
2008-07-15 09:50:00,13.44,13.47,13.4,13.45,119800.0,11.6701,11.6962,11.6354,11.6788,119800.0
2008-07-15 09:55:00,13.45,13.47,13.42,13.47,95200.0,11.6788,11.6962,11.6528,11.6962,95200.0
2008-07-15 10:00:00,13.47,13.47,13.35,13.36,142400.0,11.6962,11.6962,11.592,11.6007,142400.0
2008-07-15 10:05:00,13.36,13.45,13.35,13.45,121000.0,11.6007,11.6788,11.592,11.6788,121000.0
2008-07-15 10:10:00,13.44,13.45,13.42,13.44,176100.0,11.6701,11.6788,11.6528,11.6701,176100.0
2008-07-15 10:15:00,13.45,13.49,13.44,13.46,115200.0,11.6788,11.7136,11.6701,11.6875,115200.0
2008-07-15 10:20:00,13.47,13.49,13.43,13.48,110900.0,11.6962,11.7136,11.6615,11.7049,110900.0
2008-07-15 10:25:00,13.49,13.49,13.41,13.42,127500.0,11.7136,11.7136,11.6441,11.6528,127500.0
2008-07-15 10:30:00,13.42,13.43,13.39,13.39,156300.0,11.6528,11.6615,11.6267,11.6267,156300.0
2008-07-15 10:35:00,13.4,13.41,13.39,13.4,109600.0,11.6354,11.6441,11.6267,11.6354,109600.0
2008-07-15 10:40:00,13.4,13.41,13.35,13.4,131600.0,11.6354,11.6441,11.592,11.6354,131600.0
2008-07-15 10:45:00,13.4,13.47,13.39,13.46,150700.0,11.6354,11.6962,11.6267,11.6875,150700.0
2008-07-15 10:50:00,13.47,13.48,13.47,13.48,126400.0,11.6962,11.7049,11.6962,11.7049,126400.0
2008-07-15 10:55:00,13.48,13.48,13.47,13.48,220300.0,11.7049,11.7049,11.6962,11.7049,220300.0
2008-07-15 11:00:00,13.48,13.62,13.48,13.61,366100.0,11.7049,11.8264,11.7049,11.8178,366100.0
2008-07-15 11:05:00,13.6,13.93,13.6,13.9,474900.0,11.8091,12.0956,11.8091,12.0696,474900.0
2008-07-15 11:10:00,13.89,13.94,13.8,13.94,231200.0,12.0609,12.1043,11.9827,12.1043,231200.0
2008-07-15 11:15:00,13.94,14.0,13.93,14.0,224000.0,12.1043,12.1564,12.0956,12.1564,224000.0
2008-07-15 11:20:00,14.0,14.06,13.94,14.04,248600.0,12.1564,12.2085,12.1043,12.1911,248600.0
2008-07-15 11:25:00,14.04,14.05,13.87,13.87,192800.0,12.1911,12.1998,12.0435,12.0435,192800.0
2008-07-15 11:30:00,13.86,13.9,13.82,13.83,150100.0,12.0348,12.0696,12.0001,12.0088,150100.0
2008-07-15 11:35:00,13.82,13.88,13.79,13.84,149700.0,12.0001,12.0522,11.9741,12.0175,149700.0
2008-07-15 11:40:00,13.84,13.9,13.8,13.81,96900.0,12.0175,12.0696,11.9827,11.9914,96900.0
2008-07-15 11:45:00,13.8,13.8,13.7,13.76,162800.0,11.9827,11.9827,11.8959,11.948,162800.0
2008-07-15 11:50:00,13.77,13.82,13.75,13.82,121200.0,11.9567,12.0001,11.9393,12.0001,121200.0
2008-07-15 11:55:00,13.82,13.86,13.75,13.8,209500.0,12.0001,12.0348,11.9393,11.9827,209500.0
2008-07-15 12:00:00,13.81,13.86,13.75,13.85,95000.0,11.9914,12.0348,11.9393,12.0262,95000.0
2008-07-15 12:05:00,13.86,13.9,13.75,13.79,128900.0,12.0348,12.0696,11.9393,11.9741,128900.0
2008-07-15 12:10:00,13.79,13.81,13.71,13.77,172100.0,11.9741,11.9914,11.9046,11.9567,172100.0
2008-07-15 12:15:00,13.77,13.87,13.75,13.83,160500.0,11.9567,12.0435,11.9393,12.0088,160500.0
2008-07-15 12:20:00,13.84,13.89,13.82,13.82,62900.0,12.0175,12.0609,12.0001,12.0001,62900.0
2008-07-15 12:25:00,13.83,13.9,13.82,13.9,93200.0,12.0088,12.0696,12.0001,12.0696,93200.0
2008-07-15 12:30:00,13.9,13.97,13.89,13.96,201700.0,12.0696,12.1304,12.0609,12.1217,201700.0
2008-07-15 12:35:00,13.96,13.97,13.85,13.89,108700.0,12.1217,12.1304,12.0262,12.0609,108700.0
2008-07-15 12:40:00,13.88,13.93,13.88,13.91,96100.0,12.0522,12.0956,12.0522,12.0783,96100.0
2008-07-15 12:45:00,13.91,13.91,13.77,13.77,82200.0,12.0783,12.0783,11.9567,11.9567,82200.0
2008-07-15 12:50:00,13.77,13.85,13.76,13.84,87100.0,11.9567,12.0262,11.948,12.0175,87100.0
2008-07-15 12:55:00,13.85,13.96,13.84,13.95,125000.0,12.0262,12.1217,12.0175,12.113,125000.0
2008-07-15 13:00:00,13.95,14.04,13.91,13.99,191700.0,12.113,12.1911,12.0783,12.1477,191700.0
2008-07-15 13:05:00,13.99,14.0,13.92,13.95,143900.0,12.1477,12.1564,12.0869,12.113,143900.0
2008-07-15 13:10:00,13.95,13.98,13.9,13.93,181700.0,12.113,12.139,12.0696,12.0956,181700.0
2008-07-15 13:15:00,13.94,13.95,13.91,13.93,59000.0,12.1043,12.113,12.0783,12.0956,59000.0
2008-07-15 13:20:00,13.93,13.95,13.83,13.9,154600.0,12.0956,12.113,12.0088,12.0696,154600.0
2008-07-15 13:25:00,13.89,13.89,13.84,13.89,99300.0,12.0609,12.0609,12.0175,12.0609,99300.0
2008-07-15 13:30:00,13.89,13.96,13.86,13.96,143600.0,12.0609,12.1217,12.0348,12.1217,143600.0
2008-07-15 13:35:00,13.95,13.96,13.91,13.91,84900.0,12.113,12.1217,12.0783,12.0783,84900.0
2008-07-15 13:40:00,13.91,13.99,13.91,13.98,105600.0,12.0783,12.1477,12.0783,12.139,105600.0
2008-07-15 13:45:00,13.99,14.02,13.95,14.02,93500.0,12.1477,12.1738,12.113,12.1738,93500.0
2008-07-15 13:50:00,14.01,14.05,13.98,14.03,115900.0,12.1651,12.1998,12.139,12.1824,115900.0
2008-07-15 13:55:00,14.04,14.04,13.95,13.98,100400.0,12.1911,12.1911,12.113,12.139,100400.0
2008-07-15 14:00:00,13.97,13.99,13.89,13.92,133200.0,12.1304,12.1477,12.0609,12.0869,133200.0
2008-07-15 14:05:00,13.93,13.94,13.86,13.89,77300.0,12.0956,12.1043,12.0348,12.0609,77300.0
2008-07-15 14:10:00,13.88,13.92,13.87,13.87,108000.0,12.0522,12.0869,12.0435,12.0435,108000.0
2008-07-15 14:15:00,13.86,13.96,13.86,13.92,133200.0,12.0348,12.1217,12.0348,12.0869,133200.0
2008-07-15 14:20:00,13.91,13.94,13.85,13.9,162800.0,12.0783,12.1043,12.0262,12.0696,162800.0
2008-07-15 14:25:00,13.9,13.95,13.88,13.9,150500.0,12.0696,12.113,12.0522,12.0696,150500.0
2008-07-15 14:30:00,13.9,13.96,13.89,13.92,144000.0,12.0696,12.1217,12.0609,12.0869,144000.0
2008-07-15 14:35:00,13.92,13.94,13.9,13.92,81000.0,12.0869,12.1043,12.0696,12.0869,81000.0
2008-07-15 14:40:00,13.91,13.95,13.9,13.94,135100.0,12.0783,12.113,12.0696,12.1043,135100.0
2008-07-15 14:45:00,13.94,13.96,13.93,13.95,85100.0,12.1043,12.1217,12.0956,12.113,85100.0
2008-07-15 14:50:00,13.94,13.97,13.9,13.95,113700.0,12.1043,12.1304,12.0696,12.113,113700.0
2008-07-15 14:55:00,13.95,13.96,13.92,13.94,142000.0,12.113,12.1217,12.0869,12.1043,142000.0
2008-07-15 15:00:00,13.93,14.01,13.92,13.98,172500.0,12.0956,12.1651,12.0869,12.139,172500.0
2008-07-15 15:05:00,13.98,14.01,13.95,14.0,108800.0,12.139,12.1651,12.113,12.1564,108800.0
2008-07-15 15:10:00,14.0,14.0,13.91,13.97,133900.0,12.1564,12.1564,12.0783,12.1304,133900.0
2008-07-15 15:15:00,13.97,13.97,13.91,13.94,56300.0,12.1304,12.1304,12.0783,12.1043,56300.0
2008-07-15 15:20:00,13.94,13.94,13.87,13.88,93300.0,12.1043,12.1043,12.0435,12.0522,93300.0
2008-07-15 15:25:00,13.88,13.88,13.81,13.81,161000.0,12.0522,12.0522,11.9914,11.9914,161000.0
2008-07-15 15:30:00,13.82,13.86,13.78,13.83,247700.0,12.0001,12.0348,11.9654,12.0088,247700.0
2008-07-15 15:35:00,13.83,13.85,13.79,13.79,175900.0,12.0088,12.0262,11.9741,11.9741,175900.0
2008-07-15 15:40:00,13.8,13.84,13.74,13.75,195800.0,11.9827,12.0175,11.9306,11.9393,195800.0
2008-07-15 15:45:00,13.75,13.8,13.74,13.75,116900.0,11.9393,11.9827,11.9306,11.9393,116900.0
2008-07-15 15:50:00,13.75,13.81,13.75,13.78,172000.0,11.9393,11.9914,11.9393,11.9654,172000.0
2008-07-15 15:55:00,13.78,13.79,13.73,13.74,198900.0,11.9654,11.9741,11.922,11.9306,198900.0
2008-07-16 09:30:00,13.8,14.0,13.46,13.71,252500.0,11.9827,12.1564,11.6875,11.9046,252500.0
2008-07-16 09:35:00,13.71,13.86,13.66,13.68,111700.0,11.9046,12.0348,11.8612,11.8785,111700.0
2008-07-16 09:40:00,13.68,13.74,13.65,13.66,70300.0,11.8785,11.9306,11.8525,11.8612,70300.0
2008-07-16 09:45:00,13.66,13.71,13.6,13.66,79800.0,11.8612,11.9046,11.8091,11.8612,79800.0
2008-07-16 09:50:00,13.69,13.84,13.66,13.84,124700.0,11.8872,12.0175,11.8612,12.0175,124700.0
2008-07-16 09:55:00,13.85,13.98,13.85,13.92,178700.0,12.0262,12.139,12.0262,12.0869,178700.0
2008-07-16 10:00:00,13.91,13.94,13.84,13.85,141100.0,12.0783,12.1043,12.0175,12.0262,141100.0
2008-07-16 10:05:00,13.85,13.85,13.76,13.79,122400.0,12.0262,12.0262,11.948,11.9741,122400.0
2008-07-16 10:10:00,13.79,13.88,13.78,13.86,155600.0,11.9741,12.0522,11.9654,12.0348,155600.0
2008-07-16 10:15:00,13.86,13.87,13.79,13.8,86000.0,12.0348,12.0435,11.9741,11.9827,86000.0
2008-07-16 10:20:00,13.79,13.83,13.76,13.81,87100.0,11.9741,12.0088,11.948,11.9914,87100.0
2008-07-16 10:25:00,13.8,13.88,13.79,13.85,57200.0,11.9827,12.0522,11.9741,12.0262,57200.0
2008-07-16 10:30:00,13.86,13.88,13.73,13.73,87600.0,12.0348,12.0522,11.922,11.922,87600.0
2008-07-16 10:35:00,13.74,14.2,13.74,14.16,356200.0,11.9306,12.3301,11.9306,12.2953,356200.0
2008-07-16 10:40:00,14.17,14.21,14.07,14.14,249900.0,12.304,12.3387,12.2172,12.278,249900.0
2008-07-16 10:45:00,14.12,14.16,14.12,14.14,132000.0,12.2606,12.2953,12.2606,12.278,132000.0
2008-07-16 10:50:00,14.14,14.2,14.11,14.13,236700.0,12.278,12.3301,12.2519,12.2693,236700.0
2008-07-16 10:55:00,14.13,14.16,14.07,14.14,125700.0,12.2693,12.2953,12.2172,12.278,125700.0
2008-07-16 11:00:00,14.15,14.3,14.14,14.3,185300.0,12.2866,12.4169,12.278,12.4169,185300.0
2008-07-16 11:05:00,14.3,14.4,14.29,14.31,298300.0,12.4169,12.5037,12.4082,12.4256,298300.0
2008-07-16 11:10:00,14.32,14.38,14.3,14.35,137400.0,12.4343,12.4864,12.4169,12.4603,137400.0
2008-07-16 11:15:00,14.35,14.36,14.29,14.32,79900.0,12.4603,12.469,12.4082,12.4343,79900.0
2008-07-16 11:20:00,14.31,14.32,14.15,14.15,122200.0,12.4256,12.4343,12.2866,12.2866,122200.0
2008-07-16 11:25:00,14.15,14.25,14.15,14.21,70800.0,12.2866,12.3735,12.2866,12.3387,70800.0
2008-07-16 11:30:00,14.2,14.24,14.19,14.21,89600.0,12.3301,12.3648,12.3214,12.3387,89600.0
2008-07-16 11:35:00,14.22,14.22,14.11,14.11,110800.0,12.3474,12.3474,12.2519,12.2519,110800.0
2008-07-16 11:40:00,14.12,14.16,14.11,14.12,58400.0,12.2606,12.2953,12.2519,12.2606,58400.0
2008-07-16 11:45:00,14.12,14.14,14.11,14.12,75800.0,12.2606,12.278,12.2519,12.2606,75800.0
2008-07-16 11:50:00,14.13,14.17,14.11,14.14,55000.0,12.2693,12.304,12.2519,12.278,55000.0
2008-07-16 11:55:00,14.13,14.18,14.12,14.14,52400.0,12.2693,12.3127,12.2606,12.278,52400.0
2008-07-16 12:00:00,14.15,14.15,14.1,14.15,61800.0,12.2866,12.2866,12.2432,12.2866,61800.0
2008-07-16 12:05:00,14.14,14.15,14.04,14.05,77100.0,12.278,12.2866,12.1911,12.1998,77100.0
2008-07-16 12:10:00,14.06,14.15,14.04,14.12,77600.0,12.2085,12.2866,12.1911,12.2606,77600.0
2008-07-16 12:15:00,14.11,14.13,14.1,14.13,62100.0,12.2519,12.2693,12.2432,12.2693,62100.0
2008-07-16 12:20:00,14.13,14.17,14.1,14.16,79400.0,12.2693,12.304,12.2432,12.2953,79400.0
2008-07-16 12:25:00,14.16,14.18,14.14,14.18,62300.0,12.2953,12.3127,12.278,12.3127,62300.0
2008-07-16 12:30:00,14.18,14.2,14.17,14.19,61200.0,12.3127,12.3301,12.304,12.3214,61200.0
2008-07-16 12:35:00,14.19,14.19,14.12,14.12,67000.0,12.3214,12.3214,12.2606,12.2606,67000.0
2008-07-16 12:40:00,14.13,14.15,14.1,14.12,98200.0,12.2693,12.2866,12.2432,12.2606,98200.0
2008-07-16 12:45:00,14.12,14.17,14.1,14.13,111300.0,12.2606,12.304,12.2432,12.2693,111300.0
2008-07-16 12:50:00,14.12,14.19,14.1,14.16,58000.0,12.2606,12.3214,12.2432,12.2953,58000.0
2008-07-16 12:55:00,14.15,14.17,14.14,14.16,28200.0,12.2866,12.304,12.278,12.2953,28200.0
2008-07-16 13:00:00,14.16,14.25,14.14,14.24,70600.0,12.2953,12.3735,12.278,12.3648,70600.0
2008-07-16 13:05:00,14.24,14.24,14.2,14.22,58400.0,12.3648,12.3648,12.3301,12.3474,58400.0
2008-07-16 13:10:00,14.22,14.22,14.16,14.2,57500.0,12.3474,12.3474,12.2953,12.3301,57500.0
2008-07-16 13:15:00,14.2,14.24,14.2,14.22,61800.0,12.3301,12.3648,12.3301,12.3474,61800.0
2008-07-16 13:20:00,14.22,14.27,14.22,14.26,85800.0,12.3474,12.3908,12.3474,12.3822,85800.0
2008-07-16 13:25:00,14.27,14.28,14.23,14.24,84500.0,12.3908,12.3995,12.3561,12.3648,84500.0
2008-07-16 13:30:00,14.24,14.26,14.21,14.23,118100.0,12.3648,12.3822,12.3387,12.3561,118100.0
2008-07-16 13:35:00,14.22,14.25,14.22,14.23,59000.0,12.3474,12.3735,12.3474,12.3561,59000.0
2008-07-16 13:40:00,14.23,14.26,14.21,14.25,94300.0,12.3561,12.3822,12.3387,12.3735,94300.0
2008-07-16 13:45:00,14.25,14.26,14.21,14.22,93800.0,12.3735,12.3822,12.3387,12.3474,93800.0
2008-07-16 13:50:00,14.22,14.26,14.22,14.23,75400.0,12.3474,12.3822,12.3474,12.3561,75400.0
2008-07-16 13:55:00,14.25,14.27,14.24,14.26,59200.0,12.3735,12.3908,12.3648,12.3822,59200.0
2008-07-16 14:00:00,14.25,14.35,14.2,14.33,188800.0,12.3735,12.4603,12.3301,12.4429,188800.0
2008-07-16 14:05:00,14.33,14.35,14.23,14.28,140500.0,12.4429,12.4603,12.3561,12.3995,140500.0
2008-07-16 14:10:00,14.28,14.38,14.27,14.36,149000.0,12.3995,12.4864,12.3908,12.469,149000.0
2008-07-16 14:15:00,14.36,14.43,14.36,14.4,104500.0,12.469,12.5298,12.469,12.5037,104500.0
2008-07-16 14:20:00,14.41,14.44,14.38,14.44,62800.0,12.5124,12.5385,12.4864,12.5385,62800.0
2008-07-16 14:25:00,14.43,14.45,14.4,14.42,110700.0,12.5298,12.5471,12.5037,12.5211,110700.0
2008-07-16 14:30:00,14.41,14.45,14.41,14.44,101100.0,12.5124,12.5471,12.5124,12.5385,101100.0
2008-07-16 14:35:00,14.44,14.49,14.43,14.47,166300.0,12.5385,12.5819,12.5298,12.5645,166300.0
2008-07-16 14:40:00,14.48,14.49,14.47,14.47,94900.0,12.5732,12.5819,12.5645,12.5645,94900.0
2008-07-16 14:45:00,14.47,14.49,14.45,14.48,111400.0,12.5645,12.5819,12.5471,12.5732,111400.0
2008-07-16 14:50:00,14.48,14.5,14.48,14.49,98900.0,12.5732,12.5906,12.5732,12.5819,98900.0
2008-07-16 14:55:00,14.5,14.57,14.49,14.56,219900.0,12.5906,12.6513,12.5819,12.6427,219900.0
2008-07-16 15:00:00,14.55,14.56,14.5,14.52,170900.0,12.634,12.6427,12.5906,12.6079,170900.0
2008-07-16 15:05:00,14.52,14.54,14.5,14.51,91100.0,12.6079,12.6253,12.5906,12.5992,91100.0
2008-07-16 15:10:00,14.5,14.51,14.47,14.49,126900.0,12.5906,12.5992,12.5645,12.5819,126900.0
2008-07-16 15:15:00,14.48,14.54,14.48,14.52,131500.0,12.5732,12.6253,12.5732,12.6079,131500.0
2008-07-16 15:20:00,14.51,14.55,14.51,14.53,75500.0,12.5992,12.634,12.5992,12.6166,75500.0
2008-07-16 15:25:00,14.54,14.54,14.5,14.53,150300.0,12.6253,12.6253,12.5906,12.6166,150300.0
2008-07-16 15:30:00,14.54,14.56,14.49,14.53,200000.0,12.6253,12.6427,12.5819,12.6166,200000.0
2008-07-16 15:35:00,14.53,14.56,14.51,14.55,170900.0,12.6166,12.6427,12.5992,12.634,170900.0
2008-07-16 15:40:00,14.56,14.59,14.55,14.56,156200.0,12.6427,12.6687,12.634,12.6427,156200.0
2008-07-16 15:45:00,14.56,14.57,14.52,14.52,199200.0,12.6427,12.6513,12.6079,12.6079,199200.0
2008-07-16 15:50:00,14.52,14.54,14.5,14.52,276300.0,12.6079,12.6253,12.5906,12.6079,276300.0
2008-07-16 15:55:00,14.52,14.64,14.52,14.6,635700.0,12.6079,12.7121,12.6079,12.6774,635700.0
2008-07-17 09:30:00,14.65,14.65,14.23,14.33,224900.0,12.7208,12.7208,12.3561,12.4429,224900.0
2008-07-17 09:35:00,14.33,14.64,14.31,14.62,177500.0,12.4429,12.7121,12.4256,12.6948,177500.0
2008-07-17 09:40:00,14.61,14.75,14.6,14.73,415800.0,12.6861,12.8076,12.6774,12.7903,415800.0
2008-07-17 09:45:00,14.73,14.74,14.48,14.48,141100.0,12.7903,12.799,12.5732,12.5732,141100.0
2008-07-17 09:50:00,14.48,14.5,14.39,14.43,179300.0,12.5732,12.5906,12.495,12.5298,179300.0
2008-07-17 09:55:00,14.43,14.43,14.31,14.33,234400.0,12.5298,12.5298,12.4256,12.4429,234400.0
2008-07-17 10:00:00,14.32,14.6,14.31,14.51,190200.0,12.4343,12.6774,12.4256,12.5992,190200.0
2008-07-17 10:05:00,14.5,14.51,14.35,14.36,171500.0,12.5906,12.5992,12.4603,12.469,171500.0
2008-07-17 10:10:00,14.37,14.44,14.35,14.42,101200.0,12.4777,12.5385,12.4603,12.5211,101200.0
2008-07-17 10:15:00,14.42,14.61,14.41,14.6,173600.0,12.5211,12.6861,12.5124,12.6774,173600.0
2008-07-17 10:20:00,14.6,14.6,14.44,14.47,83500.0,12.6774,12.6774,12.5385,12.5645,83500.0
2008-07-17 10:25:00,14.47,14.49,14.38,14.41,88200.0,12.5645,12.5819,12.4864,12.5124,88200.0
2008-07-17 10:30:00,14.42,14.49,14.38,14.45,185600.0,12.5211,12.5819,12.4864,12.5471,185600.0
2008-07-17 10:35:00,14.46,14.62,14.46,14.54,248500.0,12.5558,12.6948,12.5558,12.6253,248500.0
2008-07-17 10:40:00,14.53,14.54,14.41,14.43,98000.0,12.6166,12.6253,12.5124,12.5298,98000.0
2008-07-17 10:45:00,14.42,14.45,14.38,14.42,95400.0,12.5211,12.5471,12.4864,12.5211,95400.0
2008-07-17 10:50:00,14.42,14.43,14.35,14.4,80700.0,12.5211,12.5298,12.4603,12.5037,80700.0
2008-07-17 10:55:00,14.4,14.4,14.36,14.38,32800.0,12.5037,12.5037,12.469,12.4864,32800.0
2008-07-17 11:00:00,14.37,14.46,14.32,14.33,79000.0,12.4777,12.5558,12.4343,12.4429,79000.0
2008-07-17 11:05:00,14.34,14.34,14.25,14.25,136400.0,12.4516,12.4516,12.3735,12.3735,136400.0
2008-07-17 11:10:00,14.26,14.29,14.12,14.27,410900.0,12.3822,12.4082,12.2606,12.3908,410900.0
2008-07-17 11:15:00,14.27,14.3,14.18,14.19,150000.0,12.3908,12.4169,12.3127,12.3214,150000.0
2008-07-17 11:20:00,14.19,14.25,14.15,14.24,162600.0,12.3214,12.3735,12.2866,12.3648,162600.0
2008-07-17 11:25:00,14.23,14.31,14.19,14.23,136200.0,12.3561,12.4256,12.3214,12.3561,136200.0
2008-07-17 11:30:00,14.24,14.33,14.23,14.31,129200.0,12.3648,12.4429,12.3561,12.4256,129200.0
2008-07-17 11:35:00,14.31,14.46,14.28,14.46,156700.0,12.4256,12.5558,12.3995,12.5558,156700.0
2008-07-17 11:40:00,14.46,14.57,14.46,14.53,255700.0,12.5558,12.6513,12.5558,12.6166,255700.0
2008-07-17 11:45:00,14.53,14.54,14.47,14.48,92900.0,12.6166,12.6253,12.5645,12.5732,92900.0
2008-07-17 11:50:00,14.48,14.52,14.48,14.5,98400.0,12.5732,12.6079,12.5732,12.5906,98400.0
2008-07-17 11:55:00,14.5,14.55,14.5,14.54,84800.0,12.5906,12.634,12.5906,12.6253,84800.0
2008-07-17 12:00:00,14.55,14.55,14.49,14.5,66400.0,12.634,12.634,12.5819,12.5906,66400.0
2008-07-17 12:05:00,14.51,14.53,14.48,14.51,61700.0,12.5992,12.6166,12.5732,12.5992,61700.0
2008-07-17 12:10:00,14.52,14.56,14.51,14.56,92300.0,12.6079,12.6427,12.5992,12.6427,92300.0
2008-07-17 12:15:00,14.57,14.57,14.52,14.54,60600.0,12.6513,12.6513,12.6079,12.6253,60600.0
2008-07-17 12:20:00,14.55,14.56,14.53,14.54,92900.0,12.634,12.6427,12.6166,12.6253,92900.0
2008-07-17 12:25:00,14.54,14.55,14.48,14.49,93800.0,12.6253,12.634,12.5732,12.5819,93800.0
2008-07-17 12:30:00,14.48,14.51,14.46,14.5,113900.0,12.5732,12.5992,12.5558,12.5906,113900.0
2008-07-17 12:35:00,14.5,14.56,14.47,14.47,119100.0,12.5906,12.6427,12.5645,12.5645,119100.0
2008-07-17 12:40:00,14.47,14.5,14.47,14.5,28400.0,12.5645,12.5906,12.5645,12.5906,28400.0
2008-07-17 12:45:00,14.5,14.55,14.49,14.55,62900.0,12.5906,12.634,12.5819,12.634,62900.0
2008-07-17 12:50:00,14.55,14.58,14.54,14.56,126000.0,12.634,12.66,12.6253,12.6427,126000.0
2008-07-17 12:55:00,14.56,14.61,14.52,14.53,196700.0,12.6427,12.6861,12.6079,12.6166,196700.0
2008-07-17 13:00:00,14.52,14.58,14.5,14.58,100200.0,12.6079,12.66,12.5906,12.66,100200.0
2008-07-17 13:05:00,14.59,14.66,14.57,14.64,141500.0,12.6687,12.7295,12.6513,12.7121,141500.0
2008-07-17 13:10:00,14.64,14.75,14.62,14.74,127300.0,12.7121,12.8076,12.6948,12.799,127300.0
2008-07-17 13:15:00,14.75,14.85,14.72,14.83,214300.0,12.8076,12.8945,12.7816,12.8771,214300.0
2008-07-17 13:20:00,14.83,14.85,14.79,14.81,124600.0,12.8771,12.8945,12.8424,12.8597,124600.0
2008-07-17 13:25:00,14.82,14.83,14.75,14.8,111200.0,12.8684,12.8771,12.8076,12.8511,111200.0
2008-07-17 13:30:00,14.8,14.85,14.79,14.85,170700.0,12.8511,12.8945,12.8424,12.8945,170700.0
2008-07-17 13:35:00,14.85,14.87,14.74,14.81,407800.0,12.8945,12.9118,12.799,12.8597,407800.0
2008-07-17 13:40:00,14.81,14.89,14.8,14.83,117800.0,12.8597,12.9292,12.8511,12.8771,117800.0
2008-07-17 13:45:00,14.83,14.9,14.76,14.89,130300.0,12.8771,12.9379,12.8163,12.9292,130300.0
2008-07-17 13:50:00,14.9,14.93,14.85,14.87,147400.0,12.9379,12.9639,12.8945,12.9118,147400.0
2008-07-17 13:55:00,14.87,14.93,14.86,14.92,176500.0,12.9118,12.9639,12.9031,12.9552,176500.0
2008-07-17 14:00:00,14.92,14.93,14.89,14.91,220800.0,12.9552,12.9639,12.9292,12.9466,220800.0
2008-07-17 14:05:00,14.92,14.97,14.91,14.97,273100.0,12.9552,12.9987,12.9466,12.9987,273100.0
2008-07-17 14:10:00,14.96,14.99,14.92,14.97,189800.0,12.99,13.016,12.9552,12.9987,189800.0
2008-07-17 14:15:00,14.97,15.0,14.97,14.98,174000.0,12.9987,13.0247,12.9987,13.0073,174000.0
2008-07-17 14:20:00,14.98,15.0,14.97,14.98,230400.0,13.0073,13.0247,12.9987,13.0073,230400.0
2008-07-17 14:25:00,14.98,15.0,14.97,14.99,283100.0,13.0073,13.0247,12.9987,13.016,283100.0
2008-07-17 14:30:00,14.99,15.0,14.98,14.99,464000.0,13.016,13.0247,13.0073,13.016,464000.0
2008-07-17 14:35:00,14.99,15.06,14.98,15.05,1026600.0,13.016,13.0768,13.0073,13.0681,1026600.0
2008-07-17 14:40:00,15.05,15.08,14.97,14.99,364100.0,13.0681,13.0942,12.9987,13.016,364100.0
2008-07-17 14:45:00,14.99,15.0,14.93,14.97,208500.0,13.016,13.0247,12.9639,12.9987,208500.0
2008-07-17 14:50:00,14.96,14.99,14.96,14.99,90200.0,12.99,13.016,12.99,13.016,90200.0
2008-07-17 14:55:00,14.98,14.99,14.95,14.96,152800.0,13.0073,13.016,12.9813,12.99,152800.0
2008-07-17 15:00:00,14.96,15.1,14.95,15.06,268900.0,12.99,13.1115,12.9813,13.0768,268900.0
2008-07-17 15:05:00,15.06,15.1,15.05,15.05,114800.0,13.0768,13.1115,13.0681,13.0681,114800.0
2008-07-17 15:10:00,15.05,15.07,15.01,15.07,212400.0,13.0681,13.0855,13.0334,13.0855,212400.0
2008-07-17 15:15:00,15.06,15.1,15.05,15.09,148800.0,13.0768,13.1115,13.0681,13.1029,148800.0
2008-07-17 15:20:00,15.08,15.1,15.07,15.07,115300.0,13.0942,13.1115,13.0855,13.0855,115300.0
2008-07-17 15:25:00,15.07,15.08,14.96,14.96,332400.0,13.0855,13.0942,12.99,12.99,332400.0
2008-07-17 15:30:00,14.97,15.0,14.92,14.95,287500.0,12.9987,13.0247,12.9552,12.9813,287500.0
2008-07-17 15:35:00,14.96,15.0,14.93,14.97,207700.0,12.99,13.0247,12.9639,12.9987,207700.0
2008-07-17 15:40:00,14.98,15.01,14.97,14.99,245400.0,13.0073,13.0334,12.9987,13.016,245400.0
2008-07-17 15:45:00,14.99,15.01,14.98,14.99,225800.0,13.016,13.0334,13.0073,13.016,225800.0
2008-07-17 15:50:00,14.99,15.0,14.98,14.99,149400.0,13.016,13.0247,13.0073,13.016,149400.0
2008-07-17 15:55:00,14.99,15.0,14.99,15.0,204500.0,13.016,13.0247,13.016,13.0247,204500.0
2008-07-18 09:30:00,15.0,15.04,14.51,14.81,1256400.0,13.0247,13.0594,12.5992,12.8597,1256400.0
2008-07-18 09:35:00,14.82,14.95,14.68,14.94,186400.0,12.8684,12.9813,12.7469,12.9726,186400.0
2008-07-18 09:40:00,14.94,14.97,14.76,14.79,249000.0,12.9726,12.9987,12.8163,12.8424,249000.0
2008-07-18 09:45:00,14.77,14.94,14.74,14.94,160400.0,12.825,12.9726,12.799,12.9726,160400.0
2008-07-18 09:50:00,14.94,14.94,14.73,14.81,174400.0,12.9726,12.9726,12.7903,12.8597,174400.0
2008-07-18 09:55:00,14.82,14.9,14.77,14.86,146000.0,12.8684,12.9379,12.825,12.9031,146000.0
2008-07-18 10:00:00,14.88,14.88,14.84,14.87,81300.0,12.9205,12.9205,12.8858,12.9118,81300.0
2008-07-18 10:05:00,14.88,14.95,14.85,14.93,113500.0,12.9205,12.9813,12.8945,12.9639,113500.0
2008-07-18 10:10:00,14.95,14.97,14.92,14.95,107600.0,12.9813,12.9987,12.9552,12.9813,107600.0
2008-07-18 10:15:00,14.94,14.97,14.93,14.95,97700.0,12.9726,12.9987,12.9639,12.9813,97700.0
2008-07-18 10:20:00,14.94,14.96,14.88,14.91,60400.0,12.9726,12.99,12.9205,12.9466,60400.0
2008-07-18 10:25:00,14.91,14.96,14.91,14.94,77500.0,12.9466,12.99,12.9466,12.9726,77500.0
2008-07-18 10:30:00,14.95,14.98,14.9,14.98,183800.0,12.9813,13.0073,12.9379,13.0073,183800.0
2008-07-18 10:35:00,14.98,14.98,14.9,14.92,66600.0,13.0073,13.0073,12.9379,12.9552,66600.0
2008-07-18 10:40:00,14.91,14.93,14.86,14.93,61200.0,12.9466,12.9639,12.9031,12.9639,61200.0
2008-07-18 10:45:00,14.93,15.03,14.93,15.02,100500.0,12.9639,13.0508,12.9639,13.0421,100500.0
2008-07-18 10:50:00,15.02,15.1,15.02,15.09,152200.0,13.0421,13.1115,13.0421,13.1029,152200.0
2008-07-18 10:55:00,15.09,15.13,15.08,15.12,189600.0,13.1029,13.1376,13.0942,13.1289,189600.0
2008-07-18 11:00:00,15.12,15.18,15.11,15.17,119900.0,13.1289,13.181,13.1202,13.1723,119900.0
2008-07-18 11:05:00,15.16,15.18,15.14,15.15,121800.0,13.1636,13.181,13.1463,13.155,121800.0
2008-07-18 11:10:00,15.15,15.25,15.15,15.25,230300.0,13.155,13.2418,13.155,13.2418,230300.0
2008-07-18 11:15:00,15.26,15.29,15.25,15.28,145100.0,13.2505,13.2765,13.2418,13.2678,145100.0
2008-07-18 11:20:00,15.28,15.34,15.27,15.32,234300.0,13.2678,13.3199,13.2592,13.3026,234300.0
2008-07-18 11:25:00,15.32,15.32,15.23,15.25,238400.0,13.3026,13.3026,13.2244,13.2418,238400.0
2008-07-18 11:30:00,15.26,15.29,15.17,15.18,91100.0,13.2505,13.2765,13.1723,13.181,91100.0
2008-07-18 11:35:00,15.18,15.21,15.13,15.17,107000.0,13.181,13.2071,13.1376,13.1723,107000.0
2008-07-18 11:40:00,15.17,15.23,15.15,15.17,116000.0,13.1723,13.2244,13.155,13.1723,116000.0
2008-07-18 11:45:00,15.16,15.18,15.1,15.1,102400.0,13.1636,13.181,13.1115,13.1115,102400.0
2008-07-18 11:50:00,15.1,15.13,15.09,15.12,81300.0,13.1115,13.1376,13.1029,13.1289,81300.0
2008-07-18 11:55:00,15.12,15.13,15.09,15.1,97300.0,13.1289,13.1376,13.1029,13.1115,97300.0
2008-07-18 12:00:00,15.09,15.15,15.08,15.13,79100.0,13.1029,13.155,13.0942,13.1376,79100.0
2008-07-18 12:05:00,15.13,15.16,15.12,15.13,101500.0,13.1376,13.1636,13.1289,13.1376,101500.0
2008-07-18 12:10:00,15.12,15.14,15.03,15.03,103600.0,13.1289,13.1463,13.0508,13.0508,103600.0
2008-07-18 12:15:00,15.04,15.05,14.99,15.04,151700.0,13.0594,13.0681,13.016,13.0594,151700.0
2008-07-18 12:20:00,15.04,15.13,15.04,15.11,77500.0,13.0594,13.1376,13.0594,13.1202,77500.0
2008-07-18 12:25:00,15.11,15.11,15.05,15.05,53200.0,13.1202,13.1202,13.0681,13.0681,53200.0
2008-07-18 12:30:00,15.05,15.06,15.02,15.03,47500.0,13.0681,13.0768,13.0421,13.0508,47500.0
2008-07-18 12:35:00,15.03,15.08,15.01,15.06,75700.0,13.0508,13.0942,13.0334,13.0768,75700.0
2008-07-18 12:40:00,15.06,15.08,15.01,15.05,69200.0,13.0768,13.0942,13.0334,13.0681,69200.0
2008-07-18 12:45:00,15.06,15.06,15.05,15.06,51500.0,13.0768,13.0768,13.0681,13.0768,51500.0
2008-07-18 12:50:00,15.06,15.06,15.02,15.02,62600.0,13.0768,13.0768,13.0421,13.0421,62600.0
2008-07-18 12:55:00,15.02,15.02,14.97,14.97,76300.0,13.0421,13.0421,12.9987,12.9987,76300.0
2008-07-18 13:00:00,14.98,15.1,14.98,15.07,104800.0,13.0073,13.1115,13.0073,13.0855,104800.0
2008-07-18 13:05:00,15.08,15.1,15.02,15.02,91500.0,13.0942,13.1115,13.0421,13.0421,91500.0
2008-07-18 13:10:00,15.02,15.03,14.99,15.01,96200.0,13.0421,13.0508,13.016,13.0334,96200.0
2008-07-18 13:15:00,15.01,15.07,14.99,15.05,78000.0,13.0334,13.0855,13.016,13.0681,78000.0
2008-07-18 13:20:00,15.05,15.12,15.05,15.12,65600.0,13.0681,13.1289,13.0681,13.1289,65600.0
2008-07-18 13:25:00,15.11,15.12,15.02,15.11,99200.0,13.1202,13.1289,13.0421,13.1202,99200.0
2008-07-18 13:30:00,15.12,15.15,15.04,15.13,107700.0,13.1289,13.155,13.0594,13.1376,107700.0
2008-07-18 13:35:00,15.14,15.18,15.11,15.16,57800.0,13.1463,13.181,13.1202,13.1636,57800.0
2008-07-18 13:40:00,15.15,15.2,15.12,15.13,70700.0,13.155,13.1984,13.1289,13.1376,70700.0
2008-07-18 13:45:00,15.13,15.19,15.12,15.17,52900.0,13.1376,13.1897,13.1289,13.1723,52900.0
2008-07-18 13:50:00,15.16,15.21,15.15,15.17,50600.0,13.1636,13.2071,13.155,13.1723,50600.0
2008-07-18 13:55:00,15.17,15.2,15.16,15.17,61600.0,13.1723,13.1984,13.1636,13.1723,61600.0
2008-07-18 14:00:00,15.16,15.2,15.15,15.2,114200.0,13.1636,13.1984,13.155,13.1984,114200.0
2008-07-18 14:05:00,15.19,15.2,15.15,15.16,96700.0,13.1897,13.1984,13.155,13.1636,96700.0
2008-07-18 14:10:00,15.16,15.19,15.14,15.18,182200.0,13.1636,13.1897,13.1463,13.181,182200.0
2008-07-18 14:15:00,15.18,15.19,15.12,15.16,153200.0,13.181,13.1897,13.1289,13.1636,153200.0
2008-07-18 14:20:00,15.16,15.17,15.14,15.16,89800.0,13.1636,13.1723,13.1463,13.1636,89800.0
2008-07-18 14:25:00,15.16,15.18,15.12,15.14,141400.0,13.1636,13.181,13.1289,13.1463,141400.0
2008-07-18 14:30:00,15.15,15.16,15.12,15.14,86500.0,13.155,13.1636,13.1289,13.1463,86500.0
2008-07-18 14:35:00,15.14,15.18,15.12,15.18,104400.0,13.1463,13.181,13.1289,13.181,104400.0
2008-07-18 14:40:00,15.18,15.2,15.17,15.2,92500.0,13.181,13.1984,13.1723,13.1984,92500.0
2008-07-18 14:45:00,15.19,15.19,15.14,15.15,102800.0,13.1897,13.1897,13.1463,13.155,102800.0
2008-07-18 14:50:00,15.15,15.17,15.12,15.16,130600.0,13.155,13.1723,13.1289,13.1636,130600.0
2008-07-18 14:55:00,15.17,15.18,15.1,15.15,150900.0,13.1723,13.181,13.1115,13.155,150900.0
2008-07-18 15:00:00,15.15,15.16,15.12,15.15,106300.0,13.155,13.1636,13.1289,13.155,106300.0
2008-07-18 15:05:00,15.15,15.16,15.09,15.12,145200.0,13.155,13.1636,13.1029,13.1289,145200.0
2008-07-18 15:10:00,15.12,15.17,15.12,15.17,116600.0,13.1289,13.1723,13.1289,13.1723,116600.0
2008-07-18 15:15:00,15.17,15.18,15.13,15.14,85100.0,13.1723,13.181,13.1376,13.1463,85100.0
2008-07-18 15:20:00,15.14,15.19,15.12,15.13,183100.0,13.1463,13.1897,13.1289,13.1376,183100.0
2008-07-18 15:25:00,15.14,15.16,15.13,15.14,64700.0,13.1463,13.1636,13.1376,13.1463,64700.0
2008-07-18 15:30:00,15.14,15.17,15.14,15.16,79200.0,13.1463,13.1723,13.1463,13.1636,79200.0
2008-07-18 15:35:00,15.16,15.18,15.14,15.15,108400.0,13.1636,13.181,13.1463,13.155,108400.0
2008-07-18 15:40:00,15.15,15.18,15.14,15.16,111900.0,13.155,13.181,13.1463,13.1636,111900.0
2008-07-18 15:45:00,15.16,15.19,15.15,15.17,146000.0,13.1636,13.1897,13.155,13.1723,146000.0
2008-07-18 15:50:00,15.16,15.19,15.13,15.19,116200.0,13.1636,13.1897,13.1376,13.1897,116200.0
2008-07-18 15:55:00,15.19,15.19,15.15,15.15,185300.0,13.1897,13.1897,13.155,13.155,185300.0
2008-07-21 09:30:00,14.99,15.03,14.86,14.97,130000.0,13.016,13.0508,12.9031,12.9987,130000.0
2008-07-21 09:35:00,14.97,15.19,14.97,15.14,81600.0,12.9987,13.1897,12.9987,13.1463,81600.0
2008-07-21 09:40:00,15.15,15.2,15.01,15.04,114200.0,13.155,13.1984,13.0334,13.0594,114200.0
2008-07-21 09:45:00,15.04,15.14,15.02,15.12,71300.0,13.0594,13.1463,13.0421,13.1289,71300.0
2008-07-21 09:50:00,15.12,15.2,15.08,15.16,127800.0,13.1289,13.1984,13.0942,13.1636,127800.0
2008-07-21 09:55:00,15.16,15.21,15.15,15.2,148500.0,13.1636,13.2071,13.155,13.1984,148500.0
2008-07-21 10:00:00,15.2,15.25,15.16,15.18,178900.0,13.1984,13.2418,13.1636,13.181,178900.0
2008-07-21 10:05:00,15.19,15.19,15.06,15.12,289700.0,13.1897,13.1897,13.0768,13.1289,289700.0
2008-07-21 10:10:00,15.11,15.23,15.11,15.2,141200.0,13.1202,13.2244,13.1202,13.1984,141200.0
2008-07-21 10:15:00,15.21,15.22,15.1,15.16,210500.0,13.2071,13.2157,13.1115,13.1636,210500.0
2008-07-21 10:20:00,15.16,15.16,14.99,14.99,140500.0,13.1636,13.1636,13.016,13.016,140500.0
2008-07-21 10:25:00,15.0,15.04,14.91,14.93,128500.0,13.0247,13.0594,12.9466,12.9639,128500.0
2008-07-21 10:30:00,14.93,14.94,14.88,14.89,96500.0,12.9639,12.9726,12.9205,12.9292,96500.0
2008-07-21 10:35:00,14.9,14.94,14.89,14.93,79700.0,12.9379,12.9726,12.9292,12.9639,79700.0
2008-07-21 10:40:00,14.94,15.01,14.93,14.97,68600.0,12.9726,13.0334,12.9639,12.9987,68600.0
2008-07-21 10:45:00,14.97,14.99,14.93,14.98,63700.0,12.9987,13.016,12.9639,13.0073,63700.0
2008-07-21 10:50:00,14.98,14.98,14.93,14.96,57800.0,13.0073,13.0073,12.9639,12.99,57800.0
2008-07-21 10:55:00,14.96,14.96,14.89,14.89,58200.0,12.99,12.99,12.9292,12.9292,58200.0
2008-07-21 11:00:00,14.9,14.9,14.84,14.87,126200.0,12.9379,12.9379,12.8858,12.9118,126200.0
2008-07-21 11:05:00,14.87,14.98,14.86,14.96,138600.0,12.9118,13.0073,12.9031,12.99,138600.0
2008-07-21 11:10:00,14.96,14.98,14.82,14.82,106000.0,12.99,13.0073,12.8684,12.8684,106000.0
2008-07-21 11:15:00,14.82,14.89,14.8,14.82,140400.0,12.8684,12.9292,12.8511,12.8684,140400.0
2008-07-21 11:20:00,14.82,14.9,14.8,14.9,68100.0,12.8684,12.9379,12.8511,12.9379,68100.0
2008-07-21 11:25:00,14.9,14.91,14.85,14.88,71000.0,12.9379,12.9466,12.8945,12.9205,71000.0
2008-07-21 11:30:00,14.88,14.89,14.82,14.84,52400.0,12.9205,12.9292,12.8684,12.8858,52400.0
2008-07-21 11:35:00,14.84,14.84,14.75,14.79,70600.0,12.8858,12.8858,12.8076,12.8424,70600.0
2008-07-21 11:40:00,14.79,14.8,14.76,14.78,64800.0,12.8424,12.8511,12.8163,12.8337,64800.0
2008-07-21 11:45:00,14.78,14.82,14.76,14.81,75800.0,12.8337,12.8684,12.8163,12.8597,75800.0
2008-07-21 11:50:00,14.81,14.81,14.75,14.75,54000.0,12.8597,12.8597,12.8076,12.8076,54000.0
2008-07-21 11:55:00,14.75,14.75,14.69,14.71,92900.0,12.8076,12.8076,12.7555,12.7729,92900.0
2008-07-21 12:00:00,14.72,14.78,14.68,14.76,92700.0,12.7816,12.8337,12.7469,12.8163,92700.0
2008-07-21 12:05:00,14.77,14.79,14.74,14.77,82700.0,12.825,12.8424,12.799,12.825,82700.0
2008-07-21 12:10:00,14.77,14.78,14.75,14.75,61500.0,12.825,12.8337,12.8076,12.8076,61500.0
2008-07-21 12:15:00,14.75,14.81,14.74,14.81,53700.0,12.8076,12.8597,12.799,12.8597,53700.0
2008-07-21 12:20:00,14.8,14.88,14.77,14.88,65000.0,12.8511,12.9205,12.825,12.9205,65000.0
2008-07-21 12:25:00,14.87,14.9,14.86,14.86,64100.0,12.9118,12.9379,12.9031,12.9031,64100.0
2008-07-21 12:30:00,14.86,14.89,14.83,14.86,46600.0,12.9031,12.9292,12.8771,12.9031,46600.0
2008-07-21 12:35:00,14.86,14.87,14.84,14.84,31500.0,12.9031,12.9118,12.8858,12.8858,31500.0
2008-07-21 12:40:00,14.84,14.92,14.84,14.92,65700.0,12.8858,12.9552,12.8858,12.9552,65700.0
2008-07-21 12:45:00,14.92,14.93,14.86,14.9,60400.0,12.9552,12.9639,12.9031,12.9379,60400.0
2008-07-21 12:50:00,14.89,14.9,14.88,14.88,26000.0,12.9292,12.9379,12.9205,12.9205,26000.0
2008-07-21 12:55:00,14.88,14.9,14.85,14.87,89100.0,12.9205,12.9379,12.8945,12.9118,89100.0
2008-07-21 13:00:00,14.87,14.89,14.86,14.88,100600.0,12.9118,12.9292,12.9031,12.9205,100600.0
2008-07-21 13:05:00,14.89,14.92,14.87,14.91,66900.0,12.9292,12.9552,12.9118,12.9466,66900.0
2008-07-21 13:10:00,14.92,14.94,14.89,14.9,44900.0,12.9552,12.9726,12.9292,12.9379,44900.0
2008-07-21 13:15:00,14.9,14.93,14.9,14.91,46900.0,12.9379,12.9639,12.9379,12.9466,46900.0
2008-07-21 13:20:00,14.91,14.94,14.88,14.91,43800.0,12.9466,12.9726,12.9205,12.9466,43800.0
2008-07-21 13:25:00,14.92,14.97,14.92,14.93,27500.0,12.9552,12.9987,12.9552,12.9639,27500.0
2008-07-21 13:30:00,14.92,14.92,14.87,14.88,37500.0,12.9552,12.9552,12.9118,12.9205,37500.0
2008-07-21 13:35:00,14.89,14.91,14.88,14.91,30400.0,12.9292,12.9466,12.9205,12.9466,30400.0
2008-07-21 13:40:00,14.91,14.91,14.88,14.9,31800.0,12.9466,12.9466,12.9205,12.9379,31800.0
2008-07-21 13:45:00,14.89,14.89,14.84,14.86,63100.0,12.9292,12.9292,12.8858,12.9031,63100.0
2008-07-21 13:50:00,14.86,14.91,14.84,14.91,90800.0,12.9031,12.9466,12.8858,12.9466,90800.0
2008-07-21 13:55:00,14.9,14.91,14.9,14.91,17000.0,12.9379,12.9466,12.9379,12.9466,17000.0
2008-07-21 14:00:00,14.9,14.92,14.85,14.87,76800.0,12.9379,12.9552,12.8945,12.9118,76800.0
2008-07-21 14:05:00,14.87,14.91,14.86,14.88,50900.0,12.9118,12.9466,12.9031,12.9205,50900.0
2008-07-21 14:10:00,14.88,14.9,14.86,14.86,60300.0,12.9205,12.9379,12.9031,12.9031,60300.0
2008-07-21 14:15:00,14.87,14.9,14.85,14.9,59500.0,12.9118,12.9379,12.8945,12.9379,59500.0
2008-07-21 14:20:00,14.89,14.91,14.86,14.89,45500.0,12.9292,12.9466,12.9031,12.9292,45500.0
2008-07-21 14:25:00,14.88,14.94,14.82,14.83,63500.0,12.9205,12.9726,12.8684,12.8771,63500.0
2008-07-21 14:30:00,14.82,14.84,14.79,14.81,72300.0,12.8684,12.8858,12.8424,12.8597,72300.0
2008-07-21 14:35:00,14.81,14.82,14.76,14.77,47900.0,12.8597,12.8684,12.8163,12.825,47900.0
2008-07-21 14:40:00,14.77,14.79,14.72,14.72,96500.0,12.825,12.8424,12.7816,12.7816,96500.0
2008-07-21 14:45:00,14.72,14.76,14.72,14.75,53700.0,12.7816,12.8163,12.7816,12.8076,53700.0
2008-07-21 14:50:00,14.75,14.77,14.74,14.77,39800.0,12.8076,12.825,12.799,12.825,39800.0
2008-07-21 14:55:00,14.76,14.78,14.76,14.77,58800.0,12.8163,12.8337,12.8163,12.825,58800.0
2008-07-21 15:00:00,14.77,14.79,14.76,14.77,51000.0,12.825,12.8424,12.8163,12.825,51000.0
2008-07-21 15:05:00,14.76,14.86,14.75,14.84,98500.0,12.8163,12.9031,12.8076,12.8858,98500.0
2008-07-21 15:10:00,14.84,14.84,14.8,14.82,60300.0,12.8858,12.8858,12.8511,12.8684,60300.0
2008-07-21 15:15:00,14.82,14.84,14.81,14.81,56300.0,12.8684,12.8858,12.8597,12.8597,56300.0
2008-07-21 15:20:00,14.81,14.85,14.81,14.83,74800.0,12.8597,12.8945,12.8597,12.8771,74800.0
2008-07-21 15:25:00,14.83,14.84,14.79,14.79,67500.0,12.8771,12.8858,12.8424,12.8424,67500.0
2008-07-21 15:30:00,14.8,14.8,14.74,14.75,109200.0,12.8511,12.8511,12.799,12.8076,109200.0
2008-07-21 15:35:00,14.75,14.76,14.7,14.73,133500.0,12.8076,12.8163,12.7642,12.7903,133500.0
2008-07-21 15:40:00,14.73,14.81,14.73,14.75,198200.0,12.7903,12.8597,12.7903,12.8076,198200.0
2008-07-21 15:45:00,14.76,14.8,14.75,14.78,101900.0,12.8163,12.8511,12.8076,12.8337,101900.0
2008-07-21 15:50:00,14.77,14.83,14.77,14.82,117500.0,12.825,12.8771,12.825,12.8684,117500.0
2008-07-21 15:55:00,14.81,14.82,14.79,14.79,124500.0,12.8597,12.8684,12.8424,12.8424,124500.0
2008-07-22 09:30:00,14.92,15.1,14.9,14.99,312000.0,12.9552,13.1115,12.9379,13.016,312000.0
2008-07-22 09:35:00,14.99,15.03,14.93,14.99,160700.0,13.016,13.0508,12.9639,13.016,160700.0
2008-07-22 09:40:00,14.99,15.02,14.95,14.99,97700.0,13.016,13.0421,12.9813,13.016,97700.0
2008-07-22 09:45:00,14.98,15.0,14.94,14.99,150000.0,13.0073,13.0247,12.9726,13.016,150000.0
2008-07-22 09:50:00,14.99,15.05,14.96,15.01,149500.0,13.016,13.0681,12.99,13.0334,149500.0
2008-07-22 09:55:00,15.01,15.09,15.01,15.08,231000.0,13.0334,13.1029,13.0334,13.0942,231000.0
2008-07-22 10:00:00,15.08,15.2,15.08,15.18,294400.0,13.0942,13.1984,13.0942,13.181,294400.0
2008-07-22 10:05:00,15.17,15.22,15.03,15.08,351700.0,13.1723,13.2157,13.0508,13.0942,351700.0
2008-07-22 10:10:00,15.07,15.17,15.05,15.17,104200.0,13.0855,13.1723,13.0681,13.1723,104200.0
2008-07-22 10:15:00,15.16,15.24,15.13,15.22,174100.0,13.1636,13.2331,13.1376,13.2157,174100.0
2008-07-22 10:20:00,15.21,15.23,15.07,15.09,134100.0,13.2071,13.2244,13.0855,13.1029,134100.0
2008-07-22 10:25:00,15.09,15.2,15.09,15.15,146800.0,13.1029,13.1984,13.1029,13.155,146800.0
2008-07-22 10:30:00,15.16,15.2,15.12,15.12,169200.0,13.1636,13.1984,13.1289,13.1289,169200.0
2008-07-22 10:35:00,15.13,15.26,15.12,15.26,186700.0,13.1376,13.2505,13.1289,13.2505,186700.0
2008-07-22 10:40:00,15.25,15.33,15.25,15.27,370900.0,13.2418,13.3113,13.2418,13.2592,370900.0
2008-07-22 10:45:00,15.26,15.31,15.24,15.31,146200.0,13.2505,13.2939,13.2331,13.2939,146200.0
2008-07-22 10:50:00,15.31,15.38,15.31,15.32,240100.0,13.2939,13.3547,13.2939,13.3026,240100.0
2008-07-22 10:55:00,15.32,15.35,15.31,15.35,402800.0,13.3026,13.3286,13.2939,13.3286,402800.0
2008-07-22 11:00:00,15.34,15.36,15.32,15.35,244500.0,13.3199,13.3373,13.3026,13.3286,244500.0
2008-07-22 11:05:00,15.34,15.41,15.33,15.34,228900.0,13.3199,13.3807,13.3113,13.3199,228900.0
2008-07-22 11:10:00,15.35,15.35,15.32,15.35,139400.0,13.3286,13.3286,13.3026,13.3286,139400.0
2008-07-22 11:15:00,15.35,15.44,15.35,15.44,186700.0,13.3286,13.4068,13.3286,13.4068,186700.0
2008-07-22 11:20:00,15.44,15.53,15.43,15.52,362900.0,13.4068,13.4849,13.3981,13.4762,362900.0
2008-07-22 11:25:00,15.52,15.54,15.51,15.53,199300.0,13.4762,13.4936,13.4676,13.4849,199300.0
2008-07-22 11:30:00,15.53,15.55,15.53,15.55,325200.0,13.4849,13.5023,13.4849,13.5023,325200.0
2008-07-22 11:35:00,15.54,15.55,15.52,15.52,267800.0,13.4936,13.5023,13.4762,13.4762,267800.0
2008-07-22 11:40:00,15.51,15.55,15.48,15.54,254400.0,13.4676,13.5023,13.4415,13.4936,254400.0
2008-07-22 11:45:00,15.54,15.55,15.51,15.52,237200.0,13.4936,13.5023,13.4676,13.4762,237200.0
2008-07-22 11:50:00,15.53,15.55,15.51,15.52,339200.0,13.4849,13.5023,13.4676,13.4762,339200.0
2008-07-22 11:55:00,15.52,15.53,15.49,15.53,237100.0,13.4762,13.4849,13.4502,13.4849,237100.0
2008-07-22 12:00:00,15.53,15.54,15.52,15.52,220800.0,13.4849,13.4936,13.4762,13.4762,220800.0
2008-07-22 12:05:00,15.53,15.54,15.52,15.54,194600.0,13.4849,13.4936,13.4762,13.4936,194600.0
2008-07-22 12:10:00,15.54,15.54,15.52,15.54,387700.0,13.4936,13.4936,13.4762,13.4936,387700.0
2008-07-22 12:15:00,15.54,15.54,15.53,15.54,312900.0,13.4936,13.4936,13.4849,13.4936,312900.0
2008-07-22 12:20:00,15.54,15.54,15.51,15.53,353900.0,13.4936,13.4936,13.4676,13.4849,353900.0
2008-07-22 12:25:00,15.53,15.54,15.51,15.52,192200.0,13.4849,13.4936,13.4676,13.4762,192200.0
2008-07-22 12:30:00,15.52,15.57,15.51,15.55,782900.0,13.4762,13.5197,13.4676,13.5023,782900.0
2008-07-22 12:35:00,15.56,15.56,15.45,15.46,530700.0,13.511,13.511,13.4155,13.4241,530700.0
2008-07-22 12:40:00,15.46,15.49,15.38,15.45,423000.0,13.4241,13.4502,13.3547,13.4155,423000.0
2008-07-22 12:45:00,15.45,15.61,15.44,15.58,300900.0,13.4155,13.5544,13.4068,13.5283,300900.0
2008-07-22 12:50:00,15.58,15.58,15.53,15.58,174800.0,13.5283,13.5283,13.4849,13.5283,174800.0
2008-07-22 12:55:00,15.58,15.59,15.55,15.55,98200.0,13.5283,13.537,13.5023,13.5023,98200.0
2008-07-22 13:00:00,15.55,15.56,15.53,15.54,284000.0,13.5023,13.511,13.4849,13.4936,284000.0
2008-07-22 13:05:00,15.54,15.54,15.41,15.44,334300.0,13.4936,13.4936,13.3807,13.4068,334300.0
2008-07-22 13:10:00,15.44,15.47,15.4,15.4,217200.0,13.4068,13.4328,13.372,13.372,217200.0
2008-07-22 13:15:00,15.4,15.43,15.37,15.43,168800.0,13.372,13.3981,13.346,13.3981,168800.0
2008-07-22 13:20:00,15.42,15.52,15.42,15.52,228200.0,13.3894,13.4762,13.3894,13.4762,228200.0
2008-07-22 13:25:00,15.53,15.57,15.51,15.56,179100.0,13.4849,13.5197,13.4676,13.511,179100.0
2008-07-22 13:30:00,15.56,15.64,15.56,15.63,128300.0,13.511,13.5804,13.511,13.5718,128300.0
2008-07-22 13:35:00,15.64,15.68,15.63,15.67,153000.0,13.5804,13.6152,13.5718,13.6065,153000.0
2008-07-22 13:40:00,15.66,15.68,15.65,15.67,129300.0,13.5978,13.6152,13.5891,13.6065,129300.0
2008-07-22 13:45:00,15.67,15.71,15.66,15.69,110000.0,13.6065,13.6412,13.5978,13.6239,110000.0
2008-07-22 13:50:00,15.69,15.73,15.62,15.7,242600.0,13.6239,13.6586,13.5631,13.6325,242600.0
2008-07-22 13:55:00,15.7,15.7,15.6,15.68,158100.0,13.6325,13.6325,13.5457,13.6152,158100.0
2008-07-22 14:00:00,15.69,15.72,15.61,15.62,183700.0,13.6239,13.6499,13.5544,13.5631,183700.0
2008-07-22 14:05:00,15.61,15.63,15.58,15.6,110700.0,13.5544,13.5718,13.5283,13.5457,110700.0
2008-07-22 14:10:00,15.6,15.6,15.38,15.38,216500.0,13.5457,13.5457,13.3547,13.3547,216500.0
2008-07-22 14:15:00,15.39,15.4,15.26,15.26,301700.0,13.3634,13.372,13.2505,13.2505,301700.0
2008-07-22 14:20:00,15.27,15.49,15.26,15.48,174700.0,13.2592,13.4502,13.2505,13.4415,174700.0
2008-07-22 14:25:00,15.48,15.51,15.36,15.51,219600.0,13.4415,13.4676,13.3373,13.4676,219600.0
2008-07-22 14:30:00,15.5,15.58,15.49,15.57,115100.0,13.4589,13.5283,13.4502,13.5197,115100.0
2008-07-22 14:35:00,15.57,15.62,15.5,15.61,160800.0,13.5197,13.5631,13.4589,13.5544,160800.0
2008-07-22 14:40:00,15.6,15.67,15.58,15.66,99700.0,13.5457,13.6065,13.5283,13.5978,99700.0
2008-07-22 14:45:00,15.66,15.68,15.64,15.66,122900.0,13.5978,13.6152,13.5804,13.5978,122900.0
2008-07-22 14:50:00,15.65,15.66,15.62,15.66,116400.0,13.5891,13.5978,13.5631,13.5978,116400.0
2008-07-22 14:55:00,15.65,15.69,15.65,15.67,174500.0,13.5891,13.6239,13.5891,13.6065,174500.0
2008-07-22 15:00:00,15.67,15.7,15.66,15.68,170900.0,13.6065,13.6325,13.5978,13.6152,170900.0
2008-07-22 15:05:00,15.68,15.7,15.61,15.61,204600.0,13.6152,13.6325,13.5544,13.5544,204600.0
2008-07-22 15:10:00,15.62,15.68,15.61,15.67,154400.0,13.5631,13.6152,13.5544,13.6065,154400.0
2008-07-22 15:15:00,15.68,15.69,15.62,15.62,314200.0,13.6152,13.6239,13.5631,13.5631,314200.0
2008-07-22 15:20:00,15.62,15.64,15.59,15.63,223000.0,13.5631,13.5804,13.537,13.5718,223000.0
2008-07-22 15:25:00,15.63,15.69,15.63,15.69,166200.0,13.5718,13.6239,13.5718,13.6239,166200.0
2008-07-22 15:30:00,15.69,15.74,15.67,15.7,752400.0,13.6239,13.6673,13.6065,13.6325,752400.0
2008-07-22 15:35:00,15.7,15.72,15.61,15.64,355100.0,13.6325,13.6499,13.5544,13.5804,355100.0
2008-07-22 15:40:00,15.65,15.69,15.64,15.65,369100.0,13.5891,13.6239,13.5804,13.5891,369100.0
2008-07-22 15:45:00,15.65,15.69,15.65,15.68,325700.0,13.5891,13.6239,13.5891,13.6152,325700.0
2008-07-22 15:50:00,15.69,15.71,15.66,15.69,345400.0,13.6239,13.6412,13.5978,13.6239,345400.0
2008-07-22 15:55:00,15.68,15.69,15.63,15.68,375000.0,13.6152,13.6239,13.5718,13.6152,375000.0
2008-07-23 09:30:00,15.66,15.75,15.44,15.75,252700.0,13.5978,13.6759,13.4068,13.6759,252700.0
2008-07-23 09:35:00,15.75,15.81,15.74,15.8,209500.0,13.6759,13.728,13.6673,13.7194,209500.0
2008-07-23 09:40:00,15.81,15.83,15.75,15.76,416100.0,13.728,13.7454,13.6759,13.6846,416100.0
2008-07-23 09:45:00,15.76,15.83,15.74,15.82,331100.0,13.6846,13.7454,13.6673,13.7367,331100.0
2008-07-23 09:50:00,15.82,15.83,15.76,15.77,236300.0,13.7367,13.7454,13.6846,13.6933,236300.0
2008-07-23 09:55:00,15.76,15.8,15.73,15.76,284100.0,13.6846,13.7194,13.6586,13.6846,284100.0
2008-07-23 10:00:00,15.76,15.8,15.71,15.8,150600.0,13.6846,13.7194,13.6412,13.7194,150600.0
2008-07-23 10:05:00,15.8,15.83,15.73,15.76,492900.0,13.7194,13.7454,13.6586,13.6846,492900.0
2008-07-23 10:10:00,15.76,15.76,15.73,15.74,110300.0,13.6846,13.6846,13.6586,13.6673,110300.0
2008-07-23 10:15:00,15.74,15.75,15.72,15.72,157500.0,13.6673,13.6759,13.6499,13.6499,157500.0
2008-07-23 10:20:00,15.72,15.8,15.72,15.76,195500.0,13.6499,13.7194,13.6499,13.6846,195500.0
2008-07-23 10:25:00,15.76,15.77,15.64,15.64,225200.0,13.6846,13.6933,13.5804,13.5804,225200.0
2008-07-23 10:30:00,15.65,15.71,15.64,15.71,251900.0,13.5891,13.6412,13.5804,13.6412,251900.0
2008-07-23 10:35:00,15.71,15.8,15.6,15.77,399300.0,13.6412,13.7194,13.5457,13.6933,399300.0
2008-07-23 10:40:00,15.76,15.78,15.7,15.71,200200.0,13.6846,13.702,13.6325,13.6412,200200.0
2008-07-23 10:45:00,15.7,15.73,15.66,15.67,424100.0,13.6325,13.6586,13.5978,13.6065,424100.0
2008-07-23 10:50:00,15.67,15.76,15.64,15.65,181300.0,13.6065,13.6846,13.5804,13.5891,181300.0
2008-07-23 10:55:00,15.66,15.68,15.6,15.6,246400.0,13.5978,13.6152,13.5457,13.5457,246400.0
2008-07-23 11:00:00,15.6,15.61,15.45,15.55,238100.0,13.5457,13.5544,13.4155,13.5023,238100.0
2008-07-23 11:05:00,15.54,15.58,15.34,15.39,177000.0,13.4936,13.5283,13.3199,13.3634,177000.0
2008-07-23 11:10:00,15.39,15.46,15.35,15.39,234700.0,13.3634,13.4241,13.3286,13.3634,234700.0
2008-07-23 11:15:00,15.39,15.66,15.39,15.59,181700.0,13.3634,13.5978,13.3634,13.537,181700.0
2008-07-23 11:20:00,15.59,15.62,15.51,15.57,193400.0,13.537,13.5631,13.4676,13.5197,193400.0
2008-07-23 11:25:00,15.57,15.58,15.56,15.57,67200.0,13.5197,13.5283,13.511,13.5197,67200.0
2008-07-23 11:30:00,15.57,15.59,15.49,15.56,119300.0,13.5197,13.537,13.4502,13.511,119300.0
2008-07-23 11:35:00,15.56,15.58,15.49,15.54,87400.0,13.511,13.5283,13.4502,13.4936,87400.0
2008-07-23 11:40:00,15.55,15.6,15.53,15.58,152600.0,13.5023,13.5457,13.4849,13.5283,152600.0
2008-07-23 11:45:00,15.58,15.61,15.57,15.59,81400.0,13.5283,13.5544,13.5197,13.537,81400.0
2008-07-23 11:50:00,15.6,15.6,15.45,15.47,107400.0,13.5457,13.5457,13.4155,13.4328,107400.0
2008-07-23 11:55:00,15.47,15.5,15.4,15.5,108000.0,13.4328,13.4589,13.372,13.4589,108000.0
2008-07-23 12:00:00,15.5,15.5,15.37,15.37,169300.0,13.4589,13.4589,13.346,13.346,169300.0
2008-07-23 12:05:00,15.38,15.41,15.35,15.36,178300.0,13.3547,13.3807,13.3286,13.3373,178300.0
2008-07-23 12:10:00,15.36,15.36,15.24,15.3,238100.0,13.3373,13.3373,13.2331,13.2852,238100.0
2008-07-23 12:15:00,15.3,15.33,15.19,15.26,196500.0,13.2852,13.3113,13.1897,13.2505,196500.0
2008-07-23 12:20:00,15.26,15.38,15.19,15.37,322300.0,13.2505,13.3547,13.1897,13.346,322300.0
2008-07-23 12:25:00,15.36,15.44,15.31,15.39,152200.0,13.3373,13.4068,13.2939,13.3634,152200.0
2008-07-23 12:30:00,15.39,15.41,15.3,15.35,98800.0,13.3634,13.3807,13.2852,13.3286,98800.0
2008-07-23 12:35:00,15.35,15.5,15.33,15.5,143000.0,13.3286,13.4589,13.3113,13.4589,143000.0
2008-07-23 12:40:00,15.5,15.57,15.48,15.56,244200.0,13.4589,13.5197,13.4415,13.511,244200.0
2008-07-23 12:45:00,15.56,15.6,15.52,15.53,141300.0,13.511,13.5457,13.4762,13.4849,141300.0
2008-07-23 12:50:00,15.53,15.59,15.52,15.56,125600.0,13.4849,13.537,13.4762,13.511,125600.0
2008-07-23 12:55:00,15.55,15.65,15.55,15.6,148500.0,13.5023,13.5891,13.5023,13.5457,148500.0
2008-07-23 13:00:00,15.6,15.66,15.52,15.52,77700.0,13.5457,13.5978,13.4762,13.4762,77700.0
2008-07-23 13:05:00,15.52,15.58,15.47,15.49,49100.0,13.4762,13.5283,13.4328,13.4502,49100.0
2008-07-23 13:10:00,15.48,15.65,15.46,15.6,73600.0,13.4415,13.5891,13.4241,13.5457,73600.0
2008-07-23 13:15:00,15.6,15.63,15.6,15.63,26700.0,13.5457,13.5718,13.5457,13.5718,26700.0
2008-07-23 13:20:00,15.63,15.66,15.58,15.65,102100.0,13.5718,13.5978,13.5283,13.5891,102100.0
2008-07-23 13:25:00,15.65,15.65,15.6,15.6,50100.0,13.5891,13.5891,13.5457,13.5457,50100.0
2008-07-23 13:30:00,15.6,15.6,15.47,15.47,72200.0,13.5457,13.5457,13.4328,13.4328,72200.0
2008-07-23 13:35:00,15.48,15.63,15.46,15.62,80800.0,13.4415,13.5718,13.4241,13.5631,80800.0
2008-07-23 13:40:00,15.61,15.68,15.57,15.68,79900.0,13.5544,13.6152,13.5197,13.6152,79900.0
2008-07-23 13:45:00,15.68,15.71,15.63,15.68,92000.0,13.6152,13.6412,13.5718,13.6152,92000.0
2008-07-23 13:50:00,15.68,15.7,15.56,15.59,70000.0,13.6152,13.6325,13.511,13.537,70000.0
2008-07-23 13:55:00,15.59,15.63,15.46,15.62,84700.0,13.537,13.5718,13.4241,13.5631,84700.0
2008-07-23 14:00:00,15.62,15.7,15.58,15.63,101200.0,13.5631,13.6325,13.5283,13.5718,101200.0
2008-07-23 14:05:00,15.63,15.71,15.61,15.7,113000.0,13.5718,13.6412,13.5544,13.6325,113000.0
2008-07-23 14:10:00,15.7,15.71,15.6,15.68,73000.0,13.6325,13.6412,13.5457,13.6152,73000.0
2008-07-23 14:15:00,15.69,15.72,15.66,15.7,83600.0,13.6239,13.6499,13.5978,13.6325,83600.0
2008-07-23 14:20:00,15.7,15.82,15.7,15.78,99200.0,13.6325,13.7367,13.6325,13.702,99200.0
2008-07-23 14:25:00,15.78,15.85,15.76,15.85,118100.0,13.702,13.7628,13.6846,13.7628,118100.0
2008-07-23 14:30:00,15.85,15.86,15.78,15.81,141100.0,13.7628,13.7715,13.702,13.728,141100.0
2008-07-23 14:35:00,15.81,15.82,15.79,15.79,107800.0,13.728,13.7367,13.7107,13.7107,107800.0
2008-07-23 14:40:00,15.79,15.81,15.75,15.8,78300.0,13.7107,13.728,13.6759,13.7194,78300.0
2008-07-23 14:45:00,15.81,15.82,15.73,15.73,97400.0,13.728,13.7367,13.6586,13.6586,97400.0
2008-07-23 14:50:00,15.73,15.86,15.7,15.84,101700.0,13.6586,13.7715,13.6325,13.7541,101700.0
2008-07-23 14:55:00,15.83,15.87,15.8,15.82,84400.0,13.7454,13.7801,13.7194,13.7367,84400.0
2008-07-23 15:00:00,15.82,15.84,15.76,15.77,145200.0,13.7367,13.7541,13.6846,13.6933,145200.0
2008-07-23 15:05:00,15.78,15.78,15.72,15.75,115900.0,13.702,13.702,13.6499,13.6759,115900.0
2008-07-23 15:10:00,15.75,15.77,15.72,15.77,143100.0,13.6759,13.6933,13.6499,13.6933,143100.0
2008-07-23 15:15:00,15.77,15.78,15.73,15.77,115100.0,13.6933,13.702,13.6586,13.6933,115100.0
2008-07-23 15:20:00,15.77,15.87,15.75,15.85,216700.0,13.6933,13.7801,13.6759,13.7628,216700.0
2008-07-23 15:25:00,15.84,15.86,15.77,15.8,154000.0,13.7541,13.7715,13.6933,13.7194,154000.0
2008-07-23 15:30:00,15.8,15.88,15.77,15.87,192000.0,13.7194,13.7888,13.6933,13.7801,192000.0
2008-07-23 15:35:00,15.87,15.89,15.81,15.81,213000.0,13.7801,13.7975,13.728,13.728,213000.0
2008-07-23 15:40:00,15.81,15.91,15.8,15.86,208600.0,13.728,13.8149,13.7194,13.7715,208600.0
2008-07-23 15:45:00,15.86,15.86,15.77,15.84,221900.0,13.7715,13.7715,13.6933,13.7541,221900.0
2008-07-23 15:50:00,15.84,15.87,15.81,15.84,195400.0,13.7541,13.7801,13.728,13.7541,195400.0
2008-07-23 15:55:00,15.83,15.87,15.77,15.85,253200.0,13.7454,13.7801,13.6933,13.7628,253200.0
2008-07-24 09:30:00,15.95,15.96,15.49,15.56,526400.0,13.8496,13.8583,13.4502,13.511,526400.0
2008-07-24 09:35:00,15.56,15.56,15.38,15.4,261200.0,13.511,13.511,13.3547,13.372,261200.0
2008-07-24 09:40:00,15.4,15.56,15.33,15.55,184500.0,13.372,13.511,13.3113,13.5023,184500.0
2008-07-24 09:45:00,15.56,15.71,15.49,15.5,181000.0,13.511,13.6412,13.4502,13.4589,181000.0
2008-07-24 09:50:00,15.51,15.57,15.42,15.55,179200.0,13.4676,13.5197,13.3894,13.5023,179200.0
2008-07-24 09:55:00,15.55,15.69,15.55,15.65,124700.0,13.5023,13.6239,13.5023,13.5891,124700.0
2008-07-24 10:00:00,15.65,15.65,15.43,15.45,180000.0,13.5891,13.5891,13.3981,13.4155,180000.0
2008-07-24 10:05:00,15.45,15.46,15.32,15.35,142200.0,13.4155,13.4241,13.3026,13.3286,142200.0
2008-07-24 10:10:00,15.35,15.54,15.33,15.51,167900.0,13.3286,13.4936,13.3113,13.4676,167900.0
2008-07-24 10:15:00,15.51,15.6,15.48,15.6,136000.0,13.4676,13.5457,13.4415,13.5457,136000.0
2008-07-24 10:20:00,15.59,15.66,15.56,15.64,194100.0,13.537,13.5978,13.511,13.5804,194100.0
2008-07-24 10:25:00,15.64,15.65,15.57,15.57,112900.0,13.5804,13.5891,13.5197,13.5197,112900.0
2008-07-24 10:30:00,15.56,15.61,15.55,15.58,103500.0,13.511,13.5544,13.5023,13.5283,103500.0
2008-07-24 10:35:00,15.58,15.66,15.58,15.6,182600.0,13.5283,13.5978,13.5283,13.5457,182600.0
2008-07-24 10:40:00,15.59,15.59,15.52,15.52,81600.0,13.537,13.537,13.4762,13.4762,81600.0
2008-07-24 10:45:00,15.52,15.66,15.49,15.6,191300.0,13.4762,13.5978,13.4502,13.5457,191300.0
2008-07-24 10:50:00,15.6,15.67,15.58,15.61,230100.0,13.5457,13.6065,13.5283,13.5544,230100.0
2008-07-24 10:55:00,15.61,15.65,15.6,15.62,103600.0,13.5544,13.5891,13.5457,13.5631,103600.0
2008-07-24 11:00:00,15.61,15.66,15.56,15.64,125100.0,13.5544,13.5978,13.511,13.5804,125100.0
2008-07-24 11:05:00,15.64,15.64,15.47,15.53,155500.0,13.5804,13.5804,13.4328,13.4849,155500.0
2008-07-24 11:10:00,15.53,15.66,15.52,15.65,137200.0,13.4849,13.5978,13.4762,13.5891,137200.0
2008-07-24 11:15:00,15.65,15.66,15.62,15.64,99400.0,13.5891,13.5978,13.5631,13.5804,99400.0
2008-07-24 11:20:00,15.64,15.65,15.56,15.59,110800.0,13.5804,13.5891,13.511,13.537,110800.0
2008-07-24 11:25:00,15.58,15.6,15.5,15.51,93900.0,13.5283,13.5457,13.4589,13.4676,93900.0
2008-07-24 11:30:00,15.52,15.52,15.46,15.49,212800.0,13.4762,13.4762,13.4241,13.4502,212800.0
2008-07-24 11:35:00,15.49,15.54,15.48,15.54,116700.0,13.4502,13.4936,13.4415,13.4936,116700.0
2008-07-24 11:40:00,15.53,15.54,15.49,15.51,63200.0,13.4849,13.4936,13.4502,13.4676,63200.0
2008-07-24 11:45:00,15.5,15.54,15.47,15.53,103200.0,13.4589,13.4936,13.4328,13.4849,103200.0
2008-07-24 11:50:00,15.52,15.56,15.5,15.52,97700.0,13.4762,13.511,13.4589,13.4762,97700.0
2008-07-24 11:55:00,15.52,15.54,15.5,15.54,44400.0,13.4762,13.4936,13.4589,13.4936,44400.0
2008-07-24 12:00:00,15.53,15.57,15.39,15.4,115900.0,13.4849,13.5197,13.3634,13.372,115900.0
2008-07-24 12:05:00,15.4,15.41,15.36,15.37,58500.0,13.372,13.3807,13.3373,13.346,58500.0
2008-07-24 12:10:00,15.37,15.52,15.36,15.51,252700.0,13.346,13.4762,13.3373,13.4676,252700.0
2008-07-24 12:15:00,15.5,15.53,15.46,15.51,116900.0,13.4589,13.4849,13.4241,13.4676,116900.0
2008-07-24 12:20:00,15.5,15.56,15.5,15.51,95000.0,13.4589,13.511,13.4589,13.4676,95000.0
2008-07-24 12:25:00,15.51,15.51,15.4,15.41,163400.0,13.4676,13.4676,13.372,13.3807,163400.0
2008-07-24 12:30:00,15.41,15.47,15.41,15.47,110500.0,13.3807,13.4328,13.3807,13.4328,110500.0
2008-07-24 12:35:00,15.46,15.49,15.41,15.49,129300.0,13.4241,13.4502,13.3807,13.4502,129300.0
2008-07-24 12:40:00,15.48,15.51,15.47,15.5,119200.0,13.4415,13.4676,13.4328,13.4589,119200.0
2008-07-24 12:45:00,15.5,15.52,15.49,15.51,96200.0,13.4589,13.4762,13.4502,13.4676,96200.0
2008-07-24 12:50:00,15.51,15.51,15.49,15.51,118800.0,13.4676,13.4676,13.4502,13.4676,118800.0
2008-07-24 12:55:00,15.5,15.58,15.49,15.57,148500.0,13.4589,13.5283,13.4502,13.5197,148500.0
2008-07-24 13:00:00,15.57,15.57,15.47,15.5,201300.0,13.5197,13.5197,13.4328,13.4589,201300.0
2008-07-24 13:05:00,15.5,15.51,15.38,15.39,226400.0,13.4589,13.4676,13.3547,13.3634,226400.0
2008-07-24 13:10:00,15.39,15.56,15.39,15.51,196400.0,13.3634,13.511,13.3634,13.4676,196400.0
2008-07-24 13:15:00,15.5,15.52,15.4,15.45,111800.0,13.4589,13.4762,13.372,13.4155,111800.0
2008-07-24 13:20:00,15.45,15.53,15.44,15.49,106200.0,13.4155,13.4849,13.4068,13.4502,106200.0
2008-07-24 13:25:00,15.49,15.49,15.41,15.46,112700.0,13.4502,13.4502,13.3807,13.4241,112700.0
2008-07-24 13:30:00,15.45,15.52,15.4,15.4,362600.0,13.4155,13.4762,13.372,13.372,362600.0
2008-07-24 13:35:00,15.4,15.42,15.36,15.41,166600.0,13.372,13.3894,13.3373,13.3807,166600.0
2008-07-24 13:40:00,15.41,15.48,15.4,15.46,119300.0,13.3807,13.4415,13.372,13.4241,119300.0
2008-07-24 13:45:00,15.46,15.47,15.4,15.41,66200.0,13.4241,13.4328,13.372,13.3807,66200.0
2008-07-24 13:50:00,15.4,15.42,15.35,15.38,104200.0,13.372,13.3894,13.3286,13.3547,104200.0
2008-07-24 13:55:00,15.38,15.48,15.38,15.48,126900.0,13.3547,13.4415,13.3547,13.4415,126900.0
2008-07-24 14:00:00,15.48,15.48,15.39,15.39,323900.0,13.4415,13.4415,13.3634,13.3634,323900.0
2008-07-24 14:05:00,15.4,15.45,15.37,15.39,465300.0,13.372,13.4155,13.346,13.3634,465300.0
2008-07-24 14:10:00,15.39,15.4,15.28,15.29,338300.0,13.3634,13.372,13.2678,13.2765,338300.0
2008-07-24 14:15:00,15.29,15.3,15.23,15.29,88400.0,13.2765,13.2852,13.2244,13.2765,88400.0
2008-07-24 14:20:00,15.29,15.32,15.24,15.29,209400.0,13.2765,13.3026,13.2331,13.2765,209400.0
2008-07-24 14:25:00,15.28,15.3,15.18,15.19,245600.0,13.2678,13.2852,13.181,13.1897,245600.0
2008-07-24 14:30:00,15.19,15.21,15.19,15.19,120500.0,13.1897,13.2071,13.1897,13.1897,120500.0
2008-07-24 14:35:00,15.18,15.19,15.12,15.16,133600.0,13.181,13.1897,13.1289,13.1636,133600.0
2008-07-24 14:40:00,15.16,15.5,15.13,15.2,123600.0,13.1636,13.4589,13.1376,13.1984,123600.0
2008-07-24 14:45:00,15.19,15.21,15.14,15.16,140300.0,13.1897,13.2071,13.1463,13.1636,140300.0
2008-07-24 14:50:00,15.16,15.16,15.09,15.11,182800.0,13.1636,13.1636,13.1029,13.1202,182800.0
2008-07-24 14:55:00,15.11,15.16,15.11,15.15,69800.0,13.1202,13.1636,13.1202,13.155,69800.0
2008-07-24 15:00:00,15.15,15.16,15.14,15.14,298300.0,13.155,13.1636,13.1463,13.1463,298300.0
2008-07-24 15:05:00,15.15,15.15,15.08,15.09,234800.0,13.155,13.155,13.0942,13.1029,234800.0
2008-07-24 15:10:00,15.09,15.1,14.98,15.03,307600.0,13.1029,13.1115,13.0073,13.0508,307600.0
2008-07-24 15:15:00,15.03,15.04,14.96,15.0,261400.0,13.0508,13.0594,12.99,13.0247,261400.0
2008-07-24 15:20:00,15.0,15.03,14.93,14.95,309900.0,13.0247,13.0508,12.9639,12.9813,309900.0
2008-07-24 15:25:00,14.94,15.12,14.93,15.08,190400.0,12.9726,13.1289,12.9639,13.0942,190400.0
2008-07-24 15:30:00,15.08,15.09,14.98,14.98,135600.0,13.0942,13.1029,13.0073,13.0073,135600.0
2008-07-24 15:35:00,14.98,15.0,14.95,14.98,151100.0,13.0073,13.0247,12.9813,13.0073,151100.0
2008-07-24 15:40:00,14.98,15.0,14.95,14.98,319500.0,13.0073,13.0247,12.9813,13.0073,319500.0
2008-07-24 15:45:00,14.98,15.04,14.97,15.02,357300.0,13.0073,13.0594,12.9987,13.0421,357300.0
2008-07-24 15:50:00,15.03,15.07,14.98,14.99,602700.0,13.0508,13.0855,13.0073,13.016,602700.0
2008-07-24 15:55:00,14.99,15.11,14.86,14.9,1178600.0,13.016,13.1202,12.9031,12.9379,1178600.0
2008-07-25 09:30:00,15.2,15.35,15.0,15.28,295000.0,13.1984,13.3286,13.0247,13.2678,295000.0
2008-07-25 09:35:00,15.28,15.36,15.27,15.34,181200.0,13.2678,13.3373,13.2592,13.3199,181200.0
2008-07-25 09:40:00,15.34,15.39,15.15,15.17,259600.0,13.3199,13.3634,13.155,13.1723,259600.0
2008-07-25 09:45:00,15.17,15.21,15.1,15.2,133200.0,13.1723,13.2071,13.1115,13.1984,133200.0
2008-07-25 09:50:00,15.2,15.2,15.18,15.19,93200.0,13.1984,13.1984,13.181,13.1897,93200.0
2008-07-25 09:55:00,15.19,15.39,15.18,15.21,257600.0,13.1897,13.3634,13.181,13.2071,257600.0
2008-07-25 10:00:00,15.21,15.45,15.21,15.43,322500.0,13.2071,13.4155,13.2071,13.3981,322500.0
2008-07-25 10:05:00,15.43,15.53,15.34,15.39,239700.0,13.3981,13.4849,13.3199,13.3634,239700.0
2008-07-25 10:10:00,15.39,15.43,15.3,15.43,155300.0,13.3634,13.3981,13.2852,13.3981,155300.0
2008-07-25 10:15:00,15.43,15.48,15.29,15.35,181600.0,13.3981,13.4415,13.2765,13.3286,181600.0
2008-07-25 10:20:00,15.35,15.4,15.3,15.3,168700.0,13.3286,13.372,13.2852,13.2852,168700.0
2008-07-25 10:25:00,15.3,15.31,15.16,15.16,198100.0,13.2852,13.2939,13.1636,13.1636,198100.0
2008-07-25 10:30:00,15.16,15.27,15.16,15.27,200400.0,13.1636,13.2592,13.1636,13.2592,200400.0
2008-07-25 10:35:00,15.26,15.41,15.25,15.41,232700.0,13.2505,13.3807,13.2418,13.3807,232700.0
2008-07-25 10:40:00,15.41,15.42,15.34,15.39,213400.0,13.3807,13.3894,13.3199,13.3634,213400.0
2008-07-25 10:45:00,15.37,15.44,15.35,15.36,203600.0,13.346,13.4068,13.3286,13.3373,203600.0
2008-07-25 10:50:00,15.35,15.36,15.22,15.33,183700.0,13.3286,13.3373,13.2157,13.3113,183700.0
2008-07-25 10:55:00,15.33,15.43,15.32,15.42,96000.0,13.3113,13.3981,13.3026,13.3894,96000.0
2008-07-25 11:00:00,15.42,15.43,15.26,15.29,104700.0,13.3894,13.3981,13.2505,13.2765,104700.0
2008-07-25 11:05:00,15.28,15.39,15.24,15.37,145600.0,13.2678,13.3634,13.2331,13.346,145600.0
2008-07-25 11:10:00,15.36,15.36,15.28,15.35,122700.0,13.3373,13.3373,13.2678,13.3286,122700.0
2008-07-25 11:15:00,15.35,15.4,15.33,15.33,58700.0,13.3286,13.372,13.3113,13.3113,58700.0
2008-07-25 11:20:00,15.33,15.36,15.22,15.27,128800.0,13.3113,13.3373,13.2157,13.2592,128800.0
2008-07-25 11:25:00,15.28,15.31,15.22,15.22,86600.0,13.2678,13.2939,13.2157,13.2157,86600.0
2008-07-25 11:30:00,15.22,15.39,15.22,15.35,205400.0,13.2157,13.3634,13.2157,13.3286,205400.0
2008-07-25 11:35:00,15.35,15.37,15.32,15.32,49500.0,13.3286,13.346,13.3026,13.3026,49500.0
2008-07-25 11:40:00,15.32,15.43,15.29,15.4,138600.0,13.3026,13.3981,13.2765,13.372,138600.0
2008-07-25 11:45:00,15.39,15.43,15.33,15.34,83200.0,13.3634,13.3981,13.3113,13.3199,83200.0
2008-07-25 11:50:00,15.33,15.41,15.32,15.37,89600.0,13.3113,13.3807,13.3026,13.346,89600.0
2008-07-25 11:55:00,15.37,15.38,15.32,15.33,67400.0,13.346,13.3547,13.3026,13.3113,67400.0
2008-07-25 12:00:00,15.32,15.32,15.25,15.25,82800.0,13.3026,13.3026,13.2418,13.2418,82800.0
2008-07-25 12:05:00,15.25,15.35,15.22,15.35,141500.0,13.2418,13.3286,13.2157,13.3286,141500.0
2008-07-25 12:10:00,15.34,15.35,15.22,15.25,112100.0,13.3199,13.3286,13.2157,13.2418,112100.0
2008-07-25 12:15:00,15.24,15.25,15.22,15.22,86900.0,13.2331,13.2418,13.2157,13.2157,86900.0
2008-07-25 12:20:00,15.22,15.33,15.2,15.3,183600.0,13.2157,13.3113,13.1984,13.2852,183600.0
2008-07-25 12:25:00,15.3,15.41,15.27,15.39,147000.0,13.2852,13.3807,13.2592,13.3634,147000.0
2008-07-25 12:30:00,15.4,15.4,15.25,15.25,112000.0,13.372,13.372,13.2418,13.2418,112000.0
2008-07-25 12:35:00,15.25,15.29,15.22,15.22,141000.0,13.2418,13.2765,13.2157,13.2157,141000.0
2008-07-25 12:40:00,15.22,15.35,15.22,15.35,82000.0,13.2157,13.3286,13.2157,13.3286,82000.0
2008-07-25 12:45:00,15.34,15.35,15.23,15.27,69800.0,13.3199,13.3286,13.2244,13.2592,69800.0
2008-07-25 12:50:00,15.27,15.33,15.27,15.27,74600.0,13.2592,13.3113,13.2592,13.2592,74600.0
2008-07-25 12:55:00,15.27,15.31,15.25,15.31,87700.0,13.2592,13.2939,13.2418,13.2939,87700.0
2008-07-25 13:00:00,15.31,15.39,15.31,15.36,99500.0,13.2939,13.3634,13.2939,13.3373,99500.0
2008-07-25 13:05:00,15.36,15.38,15.28,15.34,88700.0,13.3373,13.3547,13.2678,13.3199,88700.0
2008-07-25 13:10:00,15.34,15.36,15.2,15.22,118300.0,13.3199,13.3373,13.1984,13.2157,118300.0
2008-07-25 13:15:00,15.22,15.38,15.22,15.35,158300.0,13.2157,13.3547,13.2157,13.3286,158300.0
2008-07-25 13:20:00,15.35,15.4,15.32,15.32,91900.0,13.3286,13.372,13.3026,13.3026,91900.0
2008-07-25 13:25:00,15.32,15.37,15.27,15.3,71500.0,13.3026,13.346,13.2592,13.2852,71500.0
2008-07-25 13:30:00,15.29,15.36,15.29,15.36,83200.0,13.2765,13.3373,13.2765,13.3373,83200.0
2008-07-25 13:35:00,15.36,15.37,15.35,15.36,61500.0,13.3373,13.346,13.3286,13.3373,61500.0
2008-07-25 13:40:00,15.36,15.37,15.28,15.33,96800.0,13.3373,13.346,13.2678,13.3113,96800.0
2008-07-25 13:45:00,15.32,15.38,15.29,15.37,108300.0,13.3026,13.3547,13.2765,13.346,108300.0
2008-07-25 13:50:00,15.37,15.41,15.35,15.4,146900.0,13.346,13.3807,13.3286,13.372,146900.0
2008-07-25 13:55:00,15.4,15.4,15.36,15.36,163300.0,13.372,13.372,13.3373,13.3373,163300.0
2008-07-25 14:00:00,15.36,15.5,15.34,15.44,236400.0,13.3373,13.4589,13.3199,13.4068,236400.0
2008-07-25 14:05:00,15.44,15.49,15.41,15.44,149000.0,13.4068,13.4502,13.3807,13.4068,149000.0
2008-07-25 14:10:00,15.44,15.45,15.39,15.39,89800.0,13.4068,13.4155,13.3634,13.3634,89800.0
2008-07-25 14:15:00,15.4,15.47,15.38,15.45,152700.0,13.372,13.4328,13.3547,13.4155,152700.0
2008-07-25 14:20:00,15.45,15.47,15.43,15.46,120700.0,13.4155,13.4328,13.3981,13.4241,120700.0
2008-07-25 14:25:00,15.45,15.47,15.44,15.47,105500.0,13.4155,13.4328,13.4068,13.4328,105500.0
2008-07-25 14:30:00,15.46,15.47,15.4,15.4,125300.0,13.4241,13.4328,13.372,13.372,125300.0
2008-07-25 14:35:00,15.4,15.41,15.36,15.37,111900.0,13.372,13.3807,13.3373,13.346,111900.0
2008-07-25 14:40:00,15.37,15.37,15.26,15.29,192600.0,13.346,13.346,13.2505,13.2765,192600.0
2008-07-25 14:45:00,15.28,15.34,15.28,15.3,134300.0,13.2678,13.3199,13.2678,13.2852,134300.0
2008-07-25 14:50:00,15.29,15.31,15.25,15.31,166900.0,13.2765,13.2939,13.2418,13.2939,166900.0
2008-07-25 14:55:00,15.31,15.31,15.25,15.25,69400.0,13.2939,13.2939,13.2418,13.2418,69400.0
2008-07-25 15:00:00,15.25,15.28,15.19,15.23,139900.0,13.2418,13.2678,13.1897,13.2244,139900.0
2008-07-25 15:05:00,15.22,15.23,15.18,15.18,128200.0,13.2157,13.2244,13.181,13.181,128200.0
2008-07-25 15:10:00,15.18,15.19,15.04,15.05,170900.0,13.181,13.1897,13.0594,13.0681,170900.0
2008-07-25 15:15:00,15.05,15.17,15.03,15.16,275800.0,13.0681,13.1723,13.0508,13.1636,275800.0
2008-07-25 15:20:00,15.16,15.16,15.07,15.1,193700.0,13.1636,13.1636,13.0855,13.1115,193700.0
2008-07-25 15:25:00,15.09,15.12,15.05,15.07,182100.0,13.1029,13.1289,13.0681,13.0855,182100.0
2008-07-25 15:30:00,15.07,15.1,15.04,15.1,245600.0,13.0855,13.1115,13.0594,13.1115,245600.0
2008-07-25 15:35:00,15.1,15.12,15.05,15.08,270000.0,13.1115,13.1289,13.0681,13.0942,270000.0
2008-07-25 15:40:00,15.08,15.14,15.07,15.09,328000.0,13.0942,13.1463,13.0855,13.1029,328000.0
2008-07-25 15:45:00,15.09,15.22,15.09,15.22,246900.0,13.1029,13.2157,13.1029,13.2157,246900.0
2008-07-25 15:50:00,15.22,15.35,15.22,15.24,479100.0,13.2157,13.3286,13.2157,13.2331,479100.0
2008-07-25 15:55:00,15.24,15.25,15.2,15.2,439900.0,13.2331,13.2418,13.1984,13.1984,439900.0
2008-07-28 09:30:00,15.18,15.18,15.01,15.13,162100.0,13.181,13.181,13.0334,13.1376,162100.0
2008-07-28 09:35:00,15.14,15.4,15.11,15.31,182900.0,13.1463,13.372,13.1202,13.2939,182900.0
2008-07-28 09:40:00,15.31,15.31,15.08,15.16,284100.0,13.2939,13.2939,13.0942,13.1636,284100.0
2008-07-28 09:45:00,15.15,15.2,14.97,15.1,413900.0,13.155,13.1984,12.9987,13.1115,413900.0
2008-07-28 09:50:00,15.11,15.23,15.08,15.12,304300.0,13.1202,13.2244,13.0942,13.1289,304300.0
2008-07-28 09:55:00,15.13,15.2,15.1,15.2,209700.0,13.1376,13.1984,13.1115,13.1984,209700.0
2008-07-28 10:00:00,15.2,15.22,15.16,15.2,203800.0,13.1984,13.2157,13.1636,13.1984,203800.0
2008-07-28 10:05:00,15.2,15.24,15.15,15.21,371600.0,13.1984,13.2331,13.155,13.2071,371600.0
2008-07-28 10:10:00,15.21,15.24,15.16,15.2,278600.0,13.2071,13.2331,13.1636,13.1984,278600.0
2008-07-28 10:15:00,15.21,15.38,15.2,15.38,212200.0,13.2071,13.3547,13.1984,13.3547,212200.0
2008-07-28 10:20:00,15.38,15.4,15.34,15.36,249800.0,13.3547,13.372,13.3199,13.3373,249800.0
2008-07-28 10:25:00,15.36,15.5,15.35,15.5,153200.0,13.3373,13.4589,13.3286,13.4589,153200.0
2008-07-28 10:30:00,15.49,15.51,15.4,15.42,253700.0,13.4502,13.4676,13.372,13.3894,253700.0
2008-07-28 10:35:00,15.42,15.55,15.41,15.49,150900.0,13.3894,13.5023,13.3807,13.4502,150900.0
2008-07-28 10:40:00,15.49,15.53,15.41,15.42,107100.0,13.4502,13.4849,13.3807,13.3894,107100.0
2008-07-28 10:45:00,15.42,15.45,15.37,15.45,100200.0,13.3894,13.4155,13.346,13.4155,100200.0
2008-07-28 10:50:00,15.45,15.45,15.4,15.44,112700.0,13.4155,13.4155,13.372,13.4068,112700.0
2008-07-28 10:55:00,15.44,15.44,15.32,15.37,95700.0,13.4068,13.4068,13.3026,13.346,95700.0
2008-07-28 11:00:00,15.37,15.4,15.3,15.3,104400.0,13.346,13.372,13.2852,13.2852,104400.0
2008-07-28 11:05:00,15.3,15.32,15.22,15.23,218900.0,13.2852,13.3026,13.2157,13.2244,218900.0
2008-07-28 11:10:00,15.24,15.3,15.23,15.3,168200.0,13.2331,13.2852,13.2244,13.2852,168200.0
2008-07-28 11:15:00,15.3,15.34,15.27,15.32,148000.0,13.2852,13.3199,13.2592,13.3026,148000.0
2008-07-28 11:20:00,15.32,15.32,15.15,15.18,149600.0,13.3026,13.3026,13.155,13.181,149600.0
2008-07-28 11:25:00,15.18,15.2,15.16,15.18,113700.0,13.181,13.1984,13.1636,13.181,113700.0
2008-07-28 11:30:00,15.18,15.25,15.17,15.17,129100.0,13.181,13.2418,13.1723,13.1723,129100.0
2008-07-28 11:35:00,15.17,15.18,15.11,15.14,188100.0,13.1723,13.181,13.1202,13.1463,188100.0
2008-07-28 11:40:00,15.14,15.22,15.11,15.22,169000.0,13.1463,13.2157,13.1202,13.2157,169000.0
2008-07-28 11:45:00,15.22,15.3,15.21,15.29,126100.0,13.2157,13.2852,13.2071,13.2765,126100.0
2008-07-28 11:50:00,15.28,15.3,15.26,15.27,74600.0,13.2678,13.2852,13.2505,13.2592,74600.0
2008-07-28 11:55:00,15.27,15.3,15.25,15.27,74800.0,13.2592,13.2852,13.2418,13.2592,74800.0
2008-07-28 12:00:00,15.26,15.33,15.26,15.31,131000.0,13.2505,13.3113,13.2505,13.2939,131000.0
2008-07-28 12:05:00,15.31,15.34,15.31,15.31,151100.0,13.2939,13.3199,13.2939,13.2939,151100.0
2008-07-28 12:10:00,15.31,15.32,15.25,15.25,161800.0,13.2939,13.3026,13.2418,13.2418,161800.0
2008-07-28 12:15:00,15.24,15.32,15.2,15.32,90200.0,13.2331,13.3026,13.1984,13.3026,90200.0
2008-07-28 12:20:00,15.32,15.32,15.23,15.29,113400.0,13.3026,13.3026,13.2244,13.2765,113400.0
2008-07-28 12:25:00,15.28,15.3,15.23,15.28,98600.0,13.2678,13.2852,13.2244,13.2678,98600.0
2008-07-28 12:30:00,15.28,15.3,15.26,15.26,164700.0,13.2678,13.2852,13.2505,13.2505,164700.0
2008-07-28 12:35:00,15.26,15.29,15.23,15.24,68800.0,13.2505,13.2765,13.2244,13.2331,68800.0
2008-07-28 12:40:00,15.24,15.25,15.12,15.15,112200.0,13.2331,13.2418,13.1289,13.155,112200.0
2008-07-28 12:45:00,15.16,15.21,15.15,15.17,69500.0,13.1636,13.2071,13.155,13.1723,69500.0
2008-07-28 12:50:00,15.18,15.22,15.13,15.14,87100.0,13.181,13.2157,13.1376,13.1463,87100.0
2008-07-28 12:55:00,15.14,15.14,15.01,15.09,177800.0,13.1463,13.1463,13.0334,13.1029,177800.0
2008-07-28 13:00:00,15.09,15.12,15.04,15.09,128400.0,13.1029,13.1289,13.0594,13.1029,128400.0
2008-07-28 13:05:00,15.1,15.21,15.07,15.21,143500.0,13.1115,13.2071,13.0855,13.2071,143500.0
2008-07-28 13:10:00,15.22,15.23,15.13,15.18,133400.0,13.2157,13.2244,13.1376,13.181,133400.0
2008-07-28 13:15:00,15.19,15.23,15.13,15.15,80100.0,13.1897,13.2244,13.1376,13.155,80100.0
2008-07-28 13:20:00,15.15,15.2,15.13,15.18,39200.0,13.155,13.1984,13.1376,13.181,39200.0
2008-07-28 13:25:00,15.18,15.18,15.16,15.17,64700.0,13.181,13.181,13.1636,13.1723,64700.0
2008-07-28 13:30:00,15.17,15.17,15.12,15.13,44300.0,13.1723,13.1723,13.1289,13.1376,44300.0
2008-07-28 13:35:00,15.13,15.13,15.06,15.07,98600.0,13.1376,13.1376,13.0768,13.0855,98600.0
2008-07-28 13:40:00,15.07,15.09,15.06,15.07,154300.0,13.0855,13.1029,13.0768,13.0855,154300.0
2008-07-28 13:45:00,15.07,15.07,14.99,14.99,146600.0,13.0855,13.0855,13.016,13.016,146600.0
2008-07-28 13:50:00,15.0,15.07,14.98,15.05,222900.0,13.0247,13.0855,13.0073,13.0681,222900.0
2008-07-28 13:55:00,15.06,15.13,15.01,15.01,159200.0,13.0768,13.1376,13.0334,13.0334,159200.0
2008-07-28 14:00:00,15.01,15.11,15.0,15.08,134300.0,13.0334,13.1202,13.0247,13.0942,134300.0
2008-07-28 14:05:00,15.09,15.09,15.0,15.0,108300.0,13.1029,13.1029,13.0247,13.0247,108300.0
2008-07-28 14:10:00,15.02,15.1,15.0,15.06,99900.0,13.0421,13.1115,13.0247,13.0768,99900.0
2008-07-28 14:15:00,15.05,15.05,14.98,15.04,81500.0,13.0681,13.0681,13.0073,13.0594,81500.0
2008-07-28 14:20:00,15.05,15.09,15.05,15.06,58000.0,13.0681,13.1029,13.0681,13.0768,58000.0
2008-07-28 14:25:00,15.06,15.06,15.0,15.0,86900.0,13.0768,13.0768,13.0247,13.0247,86900.0
2008-07-28 14:30:00,15.0,15.13,15.0,15.06,227400.0,13.0247,13.1376,13.0247,13.0768,227400.0
2008-07-28 14:35:00,15.06,15.14,15.06,15.12,115600.0,13.0768,13.1463,13.0768,13.1289,115600.0
2008-07-28 14:40:00,15.12,15.13,15.03,15.04,93700.0,13.1289,13.1376,13.0508,13.0594,93700.0
2008-07-28 14:45:00,15.04,15.09,15.02,15.09,94600.0,13.0594,13.1029,13.0421,13.1029,94600.0
2008-07-28 14:50:00,15.09,15.12,15.07,15.11,91500.0,13.1029,13.1289,13.0855,13.1202,91500.0
2008-07-28 14:55:00,15.11,15.13,15.01,15.02,212200.0,13.1202,13.1376,13.0334,13.0421,212200.0
2008-07-28 15:00:00,15.01,15.11,15.01,15.07,111200.0,13.0334,13.1202,13.0334,13.0855,111200.0
2008-07-28 15:05:00,15.08,15.09,15.02,15.08,141900.0,13.0942,13.1029,13.0421,13.0942,141900.0
2008-07-28 15:10:00,15.07,15.1,15.05,15.1,110800.0,13.0855,13.1115,13.0681,13.1115,110800.0
2008-07-28 15:15:00,15.1,15.15,15.05,15.07,192200.0,13.1115,13.155,13.0681,13.0855,192200.0
2008-07-28 15:20:00,15.06,15.14,15.06,15.1,120700.0,13.0768,13.1463,13.0768,13.1115,120700.0
2008-07-28 15:25:00,15.1,15.13,15.08,15.11,73700.0,13.1115,13.1376,13.0942,13.1202,73700.0
2008-07-28 15:30:00,15.1,15.15,15.08,15.15,122700.0,13.1115,13.155,13.0942,13.155,122700.0
2008-07-28 15:35:00,15.14,15.15,15.07,15.08,114300.0,13.1463,13.155,13.0855,13.0942,114300.0
2008-07-28 15:40:00,15.08,15.1,15.05,15.07,165700.0,13.0942,13.1115,13.0681,13.0855,165700.0
2008-07-28 15:45:00,15.07,15.08,15.06,15.06,66800.0,13.0855,13.0942,13.0768,13.0768,66800.0
2008-07-28 15:50:00,15.07,15.07,15.05,15.05,134000.0,13.0855,13.0855,13.0681,13.0681,134000.0
2008-07-28 15:55:00,15.05,15.06,15.02,15.03,294700.0,13.0681,13.0768,13.0421,13.0508,294700.0
2008-07-29 09:30:00,15.09,15.42,15.0,15.4,182200.0,13.1029,13.3894,13.0247,13.372,182200.0
2008-07-29 09:35:00,15.4,15.46,15.32,15.37,176500.0,13.372,13.4241,13.3026,13.346,176500.0
2008-07-29 09:40:00,15.36,15.45,15.32,15.43,187400.0,13.3373,13.4155,13.3026,13.3981,187400.0
2008-07-29 09:45:00,15.43,15.52,15.43,15.52,133500.0,13.3981,13.4762,13.3981,13.4762,133500.0
2008-07-29 09:50:00,15.51,15.64,15.49,15.62,173700.0,13.4676,13.5804,13.4502,13.5631,173700.0
2008-07-29 09:55:00,15.63,15.71,15.58,15.67,207400.0,13.5718,13.6412,13.5283,13.6065,207400.0
2008-07-29 10:00:00,15.67,15.83,15.67,15.83,343000.0,13.6065,13.7454,13.6065,13.7454,343000.0
2008-07-29 10:05:00,15.83,15.88,15.82,15.82,212600.0,13.7454,13.7888,13.7367,13.7367,212600.0
2008-07-29 10:10:00,15.83,15.83,15.72,15.75,263500.0,13.7454,13.7454,13.6499,13.6759,263500.0
2008-07-29 10:15:00,15.75,15.78,15.67,15.76,228800.0,13.6759,13.702,13.6065,13.6846,228800.0
2008-07-29 10:20:00,15.76,15.8,15.7,15.77,130000.0,13.6846,13.7194,13.6325,13.6933,130000.0
2008-07-29 10:25:00,15.77,15.8,15.71,15.73,162000.0,13.6933,13.7194,13.6412,13.6586,162000.0
2008-07-29 10:30:00,15.72,15.77,15.69,15.74,153200.0,13.6499,13.6933,13.6239,13.6673,153200.0
2008-07-29 10:35:00,15.74,15.84,15.74,15.82,337100.0,13.6673,13.7541,13.6673,13.7367,337100.0
2008-07-29 10:40:00,15.82,15.88,15.79,15.81,355400.0,13.7367,13.7888,13.7107,13.728,355400.0
2008-07-29 10:45:00,15.8,15.8,15.75,15.75,212200.0,13.7194,13.7194,13.6759,13.6759,212200.0
2008-07-29 10:50:00,15.75,15.79,15.72,15.76,193300.0,13.6759,13.7107,13.6499,13.6846,193300.0
2008-07-29 10:55:00,15.76,15.79,15.72,15.73,186900.0,13.6846,13.7107,13.6499,13.6586,186900.0
2008-07-29 11:00:00,15.73,15.77,15.7,15.76,236900.0,13.6586,13.6933,13.6325,13.6846,236900.0
2008-07-29 11:05:00,15.76,15.78,15.65,15.71,254500.0,13.6846,13.702,13.5891,13.6412,254500.0
2008-07-29 11:10:00,15.71,15.71,15.65,15.69,186000.0,13.6412,13.6412,13.5891,13.6239,186000.0
2008-07-29 11:15:00,15.69,15.76,15.69,15.75,267300.0,13.6239,13.6846,13.6239,13.6759,267300.0
2008-07-29 11:20:00,15.75,15.77,15.73,15.73,120100.0,13.6759,13.6933,13.6586,13.6586,120100.0
2008-07-29 11:25:00,15.73,15.75,15.68,15.68,191600.0,13.6586,13.6759,13.6152,13.6152,191600.0
2008-07-29 11:30:00,15.69,15.7,15.68,15.7,60400.0,13.6239,13.6325,13.6152,13.6325,60400.0
2008-07-29 11:35:00,15.7,15.71,15.65,15.68,151000.0,13.6325,13.6412,13.5891,13.6152,151000.0
2008-07-29 11:40:00,15.68,15.76,15.68,15.74,153900.0,13.6152,13.6846,13.6152,13.6673,153900.0
2008-07-29 11:45:00,15.74,15.75,15.7,15.72,182000.0,13.6673,13.6759,13.6325,13.6499,182000.0
2008-07-29 11:50:00,15.73,15.78,15.71,15.77,222100.0,13.6586,13.702,13.6412,13.6933,222100.0
2008-07-29 11:55:00,15.76,15.79,15.74,15.76,207100.0,13.6846,13.7107,13.6673,13.6846,207100.0
2008-07-29 12:00:00,15.76,15.8,15.76,15.77,265700.0,13.6846,13.7194,13.6846,13.6933,265700.0
2008-07-29 12:05:00,15.78,15.8,15.73,15.78,168600.0,13.702,13.7194,13.6586,13.702,168600.0
2008-07-29 12:10:00,15.79,15.81,15.76,15.78,159100.0,13.7107,13.728,13.6846,13.702,159100.0
2008-07-29 12:15:00,15.79,15.81,15.7,15.7,126900.0,13.7107,13.728,13.6325,13.6325,126900.0
2008-07-29 12:20:00,15.7,15.75,15.69,15.74,133900.0,13.6325,13.6759,13.6239,13.6673,133900.0
2008-07-29 12:25:00,15.73,15.78,15.72,15.77,146200.0,13.6586,13.702,13.6499,13.6933,146200.0
2008-07-29 12:30:00,15.77,15.79,15.75,15.77,101100.0,13.6933,13.7107,13.6759,13.6933,101100.0
2008-07-29 12:35:00,15.77,15.77,15.69,15.73,126500.0,13.6933,13.6933,13.6239,13.6586,126500.0
2008-07-29 12:40:00,15.73,15.75,15.7,15.73,79400.0,13.6586,13.6759,13.6325,13.6586,79400.0
2008-07-29 12:45:00,15.73,15.75,15.73,15.75,86000.0,13.6586,13.6759,13.6586,13.6759,86000.0
2008-07-29 12:50:00,15.74,15.77,15.74,15.75,82700.0,13.6673,13.6933,13.6673,13.6759,82700.0
2008-07-29 12:55:00,15.75,15.76,15.73,15.75,48600.0,13.6759,13.6846,13.6586,13.6759,48600.0
2008-07-29 13:00:00,15.75,15.76,15.73,15.73,44700.0,13.6759,13.6846,13.6586,13.6586,44700.0
2008-07-29 13:05:00,15.73,15.74,15.7,15.71,100500.0,13.6586,13.6673,13.6325,13.6412,100500.0
2008-07-29 13:10:00,15.71,15.71,15.65,15.65,107900.0,13.6412,13.6412,13.5891,13.5891,107900.0
2008-07-29 13:15:00,15.66,15.7,15.62,15.7,177100.0,13.5978,13.6325,13.5631,13.6325,177100.0
2008-07-29 13:20:00,15.7,15.72,15.68,15.72,91500.0,13.6325,13.6499,13.6152,13.6499,91500.0
2008-07-29 13:25:00,15.71,15.79,15.7,15.79,153300.0,13.6412,13.7107,13.6325,13.7107,153300.0
2008-07-29 13:30:00,15.78,15.79,15.74,15.76,158500.0,13.702,13.7107,13.6673,13.6846,158500.0
2008-07-29 13:35:00,15.76,15.77,15.73,15.74,90500.0,13.6846,13.6933,13.6586,13.6673,90500.0
2008-07-29 13:40:00,15.74,15.76,15.74,15.76,73300.0,13.6673,13.6846,13.6673,13.6846,73300.0
2008-07-29 13:45:00,15.76,15.76,15.72,15.76,96600.0,13.6846,13.6846,13.6499,13.6846,96600.0
2008-07-29 13:50:00,15.76,15.76,15.74,15.75,112100.0,13.6846,13.6846,13.6673,13.6759,112100.0
2008-07-29 13:55:00,15.75,15.76,15.74,15.74,131000.0,13.6759,13.6846,13.6673,13.6673,131000.0
2008-07-29 14:00:00,15.74,15.75,15.69,15.73,178000.0,13.6673,13.6759,13.6239,13.6586,178000.0
2008-07-29 14:05:00,15.73,15.74,15.58,15.63,201300.0,13.6586,13.6673,13.5283,13.5718,201300.0
2008-07-29 14:10:00,15.63,15.68,15.57,15.59,207500.0,13.5718,13.6152,13.5197,13.537,207500.0
2008-07-29 14:15:00,15.59,15.76,15.58,15.75,193300.0,13.537,13.6846,13.5283,13.6759,193300.0
2008-07-29 14:20:00,15.75,15.76,15.7,15.72,201800.0,13.6759,13.6846,13.6325,13.6499,201800.0
2008-07-29 14:25:00,15.72,15.76,15.7,15.72,184500.0,13.6499,13.6846,13.6325,13.6499,184500.0
2008-07-29 14:30:00,15.72,15.75,15.66,15.66,122100.0,13.6499,13.6759,13.5978,13.5978,122100.0
2008-07-29 14:35:00,15.66,15.67,15.61,15.61,128000.0,13.5978,13.6065,13.5544,13.5544,128000.0
2008-07-29 14:40:00,15.61,15.69,15.58,15.58,221900.0,13.5544,13.6239,13.5283,13.5283,221900.0
2008-07-29 14:45:00,15.57,15.79,15.57,15.64,257200.0,13.5197,13.7107,13.5197,13.5804,257200.0
2008-07-29 14:50:00,15.63,15.68,15.59,15.68,181800.0,13.5718,13.6152,13.537,13.6152,181800.0
2008-07-29 14:55:00,15.68,15.68,15.66,15.68,65600.0,13.6152,13.6152,13.5978,13.6152,65600.0
2008-07-29 15:00:00,15.68,15.72,15.68,15.69,159300.0,13.6152,13.6499,13.6152,13.6239,159300.0
2008-07-29 15:05:00,15.68,15.69,15.66,15.68,130500.0,13.6152,13.6239,13.5978,13.6152,130500.0
2008-07-29 15:10:00,15.68,15.69,15.65,15.69,124800.0,13.6152,13.6239,13.5891,13.6239,124800.0
2008-07-29 15:15:00,15.69,15.73,15.69,15.71,151800.0,13.6239,13.6586,13.6239,13.6412,151800.0
2008-07-29 15:20:00,15.72,15.75,15.71,15.73,314800.0,13.6499,13.6759,13.6412,13.6586,314800.0
2008-07-29 15:25:00,15.73,15.75,15.72,15.72,216700.0,13.6586,13.6759,13.6499,13.6499,216700.0
2008-07-29 15:30:00,15.72,15.73,15.67,15.72,178700.0,13.6499,13.6586,13.6065,13.6499,178700.0
2008-07-29 15:35:00,15.72,15.75,15.71,15.74,234600.0,13.6499,13.6759,13.6412,13.6673,234600.0
2008-07-29 15:40:00,15.74,15.76,15.7,15.7,249300.0,13.6673,13.6846,13.6325,13.6325,249300.0
2008-07-29 15:45:00,15.7,15.76,15.7,15.74,327600.0,13.6325,13.6846,13.6325,13.6673,327600.0
2008-07-29 15:50:00,15.75,15.78,15.74,15.76,292600.0,13.6759,13.702,13.6673,13.6846,292600.0
2008-07-29 15:55:00,15.75,15.77,15.74,15.76,337000.0,13.6759,13.6933,13.6673,13.6846,337000.0
2008-07-30 09:30:00,15.8,15.88,15.76,15.88,30200.0,13.7194,13.7888,13.6846,13.7888,30200.0
2008-07-30 09:35:00,15.89,15.9,15.8,15.84,242400.0,13.7975,13.8062,13.7194,13.7541,242400.0
2008-07-30 09:40:00,15.84,15.88,15.8,15.87,243800.0,13.7541,13.7888,13.7194,13.7801,243800.0
2008-07-30 09:45:00,15.86,15.88,15.85,15.87,525100.0,13.7715,13.7888,13.7628,13.7801,525100.0
2008-07-30 09:50:00,15.88,15.92,15.86,15.91,339900.0,13.7888,13.8236,13.7715,13.8149,339900.0
2008-07-30 09:55:00,15.91,15.95,15.89,15.93,226000.0,13.8149,13.8496,13.7975,13.8322,226000.0
2008-07-30 10:00:00,15.93,15.96,15.91,15.94,191200.0,13.8322,13.8583,13.8149,13.8409,191200.0
2008-07-30 10:05:00,15.94,15.99,15.93,15.99,242600.0,13.8409,13.8843,13.8322,13.8843,242600.0
2008-07-30 10:10:00,15.99,15.99,15.98,15.99,360200.0,13.8843,13.8843,13.8757,13.8843,360200.0
2008-07-30 10:15:00,15.99,15.99,15.96,15.96,470500.0,13.8843,13.8843,13.8583,13.8583,470500.0
2008-07-30 10:20:00,15.96,15.99,15.95,15.99,287100.0,13.8583,13.8843,13.8496,13.8843,287100.0
2008-07-30 10:25:00,15.99,15.99,15.97,15.99,245400.0,13.8843,13.8843,13.867,13.8843,245400.0
2008-07-30 10:30:00,15.98,15.99,15.92,15.93,323000.0,13.8757,13.8843,13.8236,13.8322,323000.0
2008-07-30 10:35:00,15.93,16.0,15.82,15.86,1208500.0,13.8322,13.893,13.7367,13.7715,1208500.0
2008-07-30 10:40:00,15.86,15.96,15.8,15.93,478800.0,13.7715,13.8583,13.7194,13.8322,478800.0
2008-07-30 10:45:00,15.93,16.0,15.93,15.95,570200.0,13.8322,13.893,13.8322,13.8496,570200.0
2008-07-30 10:50:00,15.95,15.95,15.82,15.89,393100.0,13.8496,13.8496,13.7367,13.7975,393100.0
2008-07-30 10:55:00,15.91,15.93,15.85,15.87,200300.0,13.8149,13.8322,13.7628,13.7801,200300.0
2008-07-30 11:00:00,15.87,15.98,15.82,15.96,278900.0,13.7801,13.8757,13.7367,13.8583,278900.0
2008-07-30 11:05:00,15.96,15.97,15.9,15.95,222300.0,13.8583,13.867,13.8062,13.8496,222300.0
2008-07-30 11:10:00,15.95,15.95,15.89,15.92,143800.0,13.8496,13.8496,13.7975,13.8236,143800.0
2008-07-30 11:15:00,15.92,15.96,15.87,15.88,253400.0,13.8236,13.8583,13.7801,13.7888,253400.0
2008-07-30 11:20:00,15.87,15.93,15.87,15.89,215900.0,13.7801,13.8322,13.7801,13.7975,215900.0
2008-07-30 11:25:00,15.9,15.99,15.89,15.95,299800.0,13.8062,13.8843,13.7975,13.8496,299800.0
2008-07-30 11:30:00,15.95,15.99,15.94,15.95,250500.0,13.8496,13.8843,13.8409,13.8496,250500.0
2008-07-30 11:35:00,15.94,15.97,15.92,15.96,155600.0,13.8409,13.867,13.8236,13.8583,155600.0
2008-07-30 11:40:00,15.96,15.96,15.91,15.92,129500.0,13.8583,13.8583,13.8149,13.8236,129500.0
2008-07-30 11:45:00,15.91,15.98,15.91,15.97,156200.0,13.8149,13.8757,13.8149,13.867,156200.0
2008-07-30 11:50:00,15.97,15.98,15.94,15.95,128100.0,13.867,13.8757,13.8409,13.8496,128100.0
2008-07-30 11:55:00,15.94,15.96,15.87,15.88,215200.0,13.8409,13.8583,13.7801,13.7888,215200.0
2008-07-30 12:00:00,15.88,15.95,15.88,15.92,79100.0,13.7888,13.8496,13.7888,13.8236,79100.0
2008-07-30 12:05:00,15.93,15.94,15.88,15.9,140900.0,13.8322,13.8409,13.7888,13.8062,140900.0
2008-07-30 12:10:00,15.9,15.9,15.87,15.88,52200.0,13.8062,13.8062,13.7801,13.7888,52200.0
2008-07-30 12:15:00,15.87,15.87,15.83,15.85,108900.0,13.7801,13.7801,13.7454,13.7628,108900.0
2008-07-30 12:20:00,15.85,15.91,15.84,15.84,174200.0,13.7628,13.8149,13.7541,13.7541,174200.0
2008-07-30 12:25:00,15.84,15.85,15.82,15.84,181300.0,13.7541,13.7628,13.7367,13.7541,181300.0
2008-07-30 12:30:00,15.85,15.85,15.8,15.8,95100.0,13.7628,13.7628,13.7194,13.7194,95100.0
2008-07-30 12:35:00,15.8,15.81,15.75,15.76,170800.0,13.7194,13.728,13.6759,13.6846,170800.0
2008-07-30 12:40:00,15.77,15.77,15.72,15.74,79600.0,13.6933,13.6933,13.6499,13.6673,79600.0
2008-07-30 12:45:00,15.74,15.75,15.58,15.61,131800.0,13.6673,13.6759,13.5283,13.5544,131800.0
2008-07-30 12:50:00,15.6,15.71,15.57,15.65,226800.0,13.5457,13.6412,13.5197,13.5891,226800.0
2008-07-30 12:55:00,15.65,15.75,15.65,15.67,82900.0,13.5891,13.6759,13.5891,13.6065,82900.0
2008-07-30 13:00:00,15.68,15.69,15.55,15.56,87800.0,13.6152,13.6239,13.5023,13.511,87800.0
2008-07-30 13:05:00,15.56,15.63,15.53,15.6,192000.0,13.511,13.5718,13.4849,13.5457,192000.0
2008-07-30 13:10:00,15.6,15.63,15.53,15.63,103500.0,13.5457,13.5718,13.4849,13.5718,103500.0
2008-07-30 13:15:00,15.64,15.65,15.59,15.6,62400.0,13.5804,13.5891,13.537,13.5457,62400.0
2008-07-30 13:20:00,15.6,15.61,15.55,15.57,131400.0,13.5457,13.5544,13.5023,13.5197,131400.0
2008-07-30 13:25:00,15.57,15.59,15.5,15.51,107500.0,13.5197,13.537,13.4589,13.4676,107500.0
2008-07-30 13:30:00,15.51,15.53,15.43,15.45,129600.0,13.4676,13.4849,13.3981,13.4155,129600.0
2008-07-30 13:35:00,15.45,15.53,15.43,15.46,67500.0,13.4155,13.4849,13.3981,13.4241,67500.0
2008-07-30 13:40:00,15.45,15.45,15.4,15.43,88100.0,13.4155,13.4155,13.372,13.3981,88100.0
2008-07-30 13:45:00,15.43,15.43,15.33,15.36,140700.0,13.3981,13.3981,13.3113,13.3373,140700.0
2008-07-30 13:50:00,15.37,15.37,15.33,15.34,160700.0,13.346,13.346,13.3113,13.3199,160700.0
2008-07-30 13:55:00,15.34,15.5,15.34,15.48,199800.0,13.3199,13.4589,13.3199,13.4415,199800.0
2008-07-30 14:00:00,15.48,15.48,15.39,15.42,207400.0,13.4415,13.4415,13.3634,13.3894,207400.0
2008-07-30 14:05:00,15.42,15.44,15.35,15.39,142400.0,13.3894,13.4068,13.3286,13.3634,142400.0
2008-07-30 14:10:00,15.4,15.47,15.39,15.44,117900.0,13.372,13.4328,13.3634,13.4068,117900.0
2008-07-30 14:15:00,15.44,15.48,15.4,15.4,94200.0,13.4068,13.4415,13.372,13.372,94200.0
2008-07-30 14:20:00,15.4,15.44,15.38,15.41,95000.0,13.372,13.4068,13.3547,13.3807,95000.0
2008-07-30 14:25:00,15.41,15.53,15.41,15.52,178700.0,13.3807,13.4849,13.3807,13.4762,178700.0
2008-07-30 14:30:00,15.52,15.58,15.47,15.58,139600.0,13.4762,13.5283,13.4328,13.5283,139600.0
2008-07-30 14:35:00,15.58,15.58,15.48,15.49,79000.0,13.5283,13.5283,13.4415,13.4502,79000.0
2008-07-30 14:40:00,15.49,15.54,15.48,15.5,79600.0,13.4502,13.4936,13.4415,13.4589,79600.0
2008-07-30 14:45:00,15.51,15.54,15.49,15.5,75400.0,13.4676,13.4936,13.4502,13.4589,75400.0
2008-07-30 14:50:00,15.5,15.56,15.46,15.55,121400.0,13.4589,13.511,13.4241,13.5023,121400.0
2008-07-30 14:55:00,15.55,15.57,15.53,15.57,55000.0,13.5023,13.5197,13.4849,13.5197,55000.0
2008-07-30 15:00:00,15.58,15.6,15.52,15.52,93000.0,13.5283,13.5457,13.4762,13.4762,93000.0
2008-07-30 15:05:00,15.52,15.54,15.47,15.52,108100.0,13.4762,13.4936,13.4328,13.4762,108100.0
2008-07-30 15:10:00,15.53,15.53,15.49,15.51,119200.0,13.4849,13.4849,13.4502,13.4676,119200.0
2008-07-30 15:15:00,15.51,15.53,15.49,15.51,106800.0,13.4676,13.4849,13.4502,13.4676,106800.0
2008-07-30 15:20:00,15.53,15.62,15.52,15.57,131200.0,13.4849,13.5631,13.4762,13.5197,131200.0
2008-07-30 15:25:00,15.57,15.59,15.54,15.59,104700.0,13.5197,13.537,13.4936,13.537,104700.0
2008-07-30 15:30:00,15.59,15.66,15.58,15.62,156400.0,13.537,13.5978,13.5283,13.5631,156400.0
2008-07-30 15:35:00,15.63,15.71,15.6,15.71,115700.0,13.5718,13.6412,13.5457,13.6412,115700.0
2008-07-30 15:40:00,15.71,15.71,15.62,15.63,186900.0,13.6412,13.6412,13.5631,13.5718,186900.0
2008-07-30 15:45:00,15.64,15.65,15.58,15.59,204900.0,13.5804,13.5891,13.5283,13.537,204900.0
2008-07-30 15:50:00,15.6,15.63,15.53,15.56,293300.0,13.5457,13.5718,13.4849,13.511,293300.0
2008-07-30 15:55:00,15.56,15.61,15.55,15.61,142500.0,13.511,13.5544,13.5023,13.5544,142500.0
2008-07-31 09:30:00,15.52,15.88,15.4,15.59,168000.0,13.4762,13.7888,13.372,13.537,168000.0
2008-07-31 09:35:00,15.59,15.9,15.57,15.87,136300.0,13.537,13.8062,13.5197,13.7801,136300.0
2008-07-31 09:40:00,15.87,15.88,15.71,15.8,137800.0,13.7801,13.7888,13.6412,13.7194,137800.0
2008-07-31 09:45:00,15.79,15.97,15.79,15.96,320200.0,13.7107,13.867,13.7107,13.8583,320200.0
2008-07-31 09:50:00,15.97,16.0,15.95,15.97,246400.0,13.867,13.893,13.8496,13.867,246400.0
2008-07-31 09:55:00,15.96,15.98,15.9,15.95,142600.0,13.8583,13.8757,13.8062,13.8496,142600.0
2008-07-31 10:00:00,15.95,15.98,15.92,15.92,200200.0,13.8496,13.8757,13.8236,13.8236,200200.0
2008-07-31 10:05:00,15.92,15.99,15.92,15.97,251100.0,13.8236,13.8843,13.8236,13.867,251100.0
2008-07-31 10:10:00,15.98,15.99,15.97,15.99,233200.0,13.8757,13.8843,13.867,13.8843,233200.0
2008-07-31 10:15:00,15.99,16.0,15.96,15.98,422100.0,13.8843,13.893,13.8583,13.8757,422100.0
2008-07-31 10:20:00,15.98,16.07,15.97,16.0,847700.0,13.8757,13.9538,13.867,13.893,847700.0
2008-07-31 10:25:00,16.01,16.08,16.01,16.03,156300.0,13.9017,13.9625,13.9017,13.9191,156300.0
2008-07-31 10:30:00,16.02,16.04,15.96,16.02,139300.0,13.9104,13.9278,13.8583,13.9104,139300.0
2008-07-31 10:35:00,16.01,16.02,15.86,15.92,216700.0,13.9017,13.9104,13.7715,13.8236,216700.0
2008-07-31 10:40:00,15.93,15.99,15.86,15.93,86100.0,13.8322,13.8843,13.7715,13.8322,86100.0
2008-07-31 10:45:00,15.92,15.94,15.85,15.88,219200.0,13.8236,13.8409,13.7628,13.7888,219200.0
2008-07-31 10:50:00,15.88,15.92,15.86,15.88,78800.0,13.7888,13.8236,13.7715,13.7888,78800.0
2008-07-31 10:55:00,15.88,15.96,15.86,15.95,97400.0,13.7888,13.8583,13.7715,13.8496,97400.0
2008-07-31 11:00:00,15.96,15.97,15.88,15.9,87400.0,13.8583,13.867,13.7888,13.8062,87400.0
2008-07-31 11:05:00,15.9,15.9,15.86,15.89,114500.0,13.8062,13.8062,13.7715,13.7975,114500.0
2008-07-31 11:10:00,15.88,15.9,15.87,15.89,75300.0,13.7888,13.8062,13.7801,13.7975,75300.0
2008-07-31 11:15:00,15.89,15.91,15.88,15.89,74600.0,13.7975,13.8149,13.7888,13.7975,74600.0
2008-07-31 11:20:00,15.89,15.98,15.86,15.98,175100.0,13.7975,13.8757,13.7715,13.8757,175100.0
2008-07-31 11:25:00,15.98,15.98,15.87,15.87,97100.0,13.8757,13.8757,13.7801,13.7801,97100.0
2008-07-31 11:30:00,15.87,15.9,15.85,15.9,93700.0,13.7801,13.8062,13.7628,13.8062,93700.0
2008-07-31 11:35:00,15.89,15.9,15.87,15.88,74200.0,13.7975,13.8062,13.7801,13.7888,74200.0
2008-07-31 11:40:00,15.88,15.89,15.87,15.88,98200.0,13.7888,13.7975,13.7801,13.7888,98200.0
2008-07-31 11:45:00,15.88,15.88,15.83,15.84,112500.0,13.7888,13.7888,13.7454,13.7541,112500.0
2008-07-31 11:50:00,15.84,15.85,15.8,15.83,60600.0,13.7541,13.7628,13.7194,13.7454,60600.0
2008-07-31 11:55:00,15.84,15.89,15.83,15.86,73400.0,13.7541,13.7975,13.7454,13.7715,73400.0
2008-07-31 12:00:00,15.85,15.88,15.84,15.86,87000.0,13.7628,13.7888,13.7541,13.7715,87000.0
2008-07-31 12:05:00,15.86,15.86,15.84,15.86,76900.0,13.7715,13.7715,13.7541,13.7715,76900.0
2008-07-31 12:10:00,15.86,15.86,15.73,15.76,130400.0,13.7715,13.7715,13.6586,13.6846,130400.0
2008-07-31 12:15:00,15.76,15.81,15.76,15.81,98300.0,13.6846,13.728,13.6846,13.728,98300.0
2008-07-31 12:20:00,15.82,15.9,15.79,15.88,137400.0,13.7367,13.8062,13.7107,13.7888,137400.0
2008-07-31 12:25:00,15.88,15.93,15.87,15.89,51300.0,13.7888,13.8322,13.7801,13.7975,51300.0
2008-07-31 12:30:00,15.89,15.93,15.87,15.92,39300.0,13.7975,13.8322,13.7801,13.8236,39300.0
2008-07-31 12:35:00,15.93,15.96,15.9,15.95,50100.0,13.8322,13.8583,13.8062,13.8496,50100.0
2008-07-31 12:40:00,15.95,16.0,15.92,15.99,94000.0,13.8496,13.893,13.8236,13.8843,94000.0
2008-07-31 12:45:00,15.99,16.0,15.94,15.97,74100.0,13.8843,13.893,13.8409,13.867,74100.0
2008-07-31 12:50:00,15.97,15.98,15.94,15.98,47100.0,13.867,13.8757,13.8409,13.8757,47100.0
2008-07-31 12:55:00,15.98,15.98,15.89,15.92,100400.0,13.8757,13.8757,13.7975,13.8236,100400.0
2008-07-31 13:00:00,15.92,15.93,15.87,15.9,91400.0,13.8236,13.8322,13.7801,13.8062,91400.0
2008-07-31 13:05:00,15.9,15.91,15.87,15.9,63400.0,13.8062,13.8149,13.7801,13.8062,63400.0
2008-07-31 13:10:00,15.9,15.97,15.9,15.94,83000.0,13.8062,13.867,13.8062,13.8409,83000.0
2008-07-31 13:15:00,15.94,15.99,15.92,15.94,82000.0,13.8409,13.8843,13.8236,13.8409,82000.0
2008-07-31 13:20:00,15.94,15.97,15.92,15.92,49900.0,13.8409,13.867,13.8236,13.8236,49900.0
2008-07-31 13:25:00,15.92,15.95,15.91,15.94,36400.0,13.8236,13.8496,13.8149,13.8409,36400.0
2008-07-31 13:30:00,15.94,15.98,15.93,15.95,47900.0,13.8409,13.8757,13.8322,13.8496,47900.0
2008-07-31 13:35:00,15.95,15.97,15.94,15.97,38100.0,13.8496,13.867,13.8409,13.867,38100.0
2008-07-31 13:40:00,15.97,16.0,15.97,15.98,84400.0,13.867,13.893,13.867,13.8757,84400.0
2008-07-31 13:45:00,15.98,16.0,15.98,15.99,103300.0,13.8757,13.893,13.8757,13.8843,103300.0
2008-07-31 13:50:00,15.98,16.0,15.98,16.0,55400.0,13.8757,13.893,13.8757,13.893,55400.0
2008-07-31 13:55:00,16.0,16.0,15.91,15.92,109900.0,13.893,13.893,13.8149,13.8236,109900.0
2008-07-31 14:00:00,15.92,15.96,15.91,15.94,102700.0,13.8236,13.8583,13.8149,13.8409,102700.0
2008-07-31 14:05:00,15.94,15.98,15.92,15.98,83100.0,13.8409,13.8757,13.8236,13.8757,83100.0
2008-07-31 14:10:00,15.98,15.98,15.92,15.96,108400.0,13.8757,13.8757,13.8236,13.8583,108400.0
2008-07-31 14:15:00,15.96,16.05,15.96,16.03,247100.0,13.8583,13.9364,13.8583,13.9191,247100.0
2008-07-31 14:20:00,16.03,16.04,15.96,15.97,157500.0,13.9191,13.9278,13.8583,13.867,157500.0
2008-07-31 14:25:00,15.97,15.97,15.88,15.9,94500.0,13.867,13.867,13.7888,13.8062,94500.0
2008-07-31 14:30:00,15.9,15.95,15.9,15.92,119000.0,13.8062,13.8496,13.8062,13.8236,119000.0
2008-07-31 14:35:00,15.93,15.98,15.9,15.97,107900.0,13.8322,13.8757,13.8062,13.867,107900.0
2008-07-31 14:40:00,15.97,15.97,15.92,15.92,74200.0,13.867,13.867,13.8236,13.8236,74200.0
2008-07-31 14:45:00,15.93,15.93,15.88,15.89,83500.0,13.8322,13.8322,13.7888,13.7975,83500.0
2008-07-31 14:50:00,15.89,15.9,15.82,15.83,75700.0,13.7975,13.8062,13.7367,13.7454,75700.0
2008-07-31 14:55:00,15.84,15.88,15.83,15.87,86000.0,13.7541,13.7888,13.7454,13.7801,86000.0
2008-07-31 15:00:00,15.87,15.89,15.84,15.84,112500.0,13.7801,13.7975,13.7541,13.7541,112500.0
2008-07-31 15:05:00,15.84,15.85,15.82,15.85,75600.0,13.7541,13.7628,13.7367,13.7628,75600.0
2008-07-31 15:10:00,15.84,15.9,15.82,15.9,90900.0,13.7541,13.8062,13.7367,13.8062,90900.0
2008-07-31 15:15:00,15.9,15.92,15.83,15.85,166500.0,13.8062,13.8236,13.7454,13.7628,166500.0
2008-07-31 15:20:00,15.85,15.87,15.85,15.86,74500.0,13.7628,13.7801,13.7628,13.7715,74500.0
2008-07-31 15:25:00,15.86,15.88,15.84,15.86,127800.0,13.7715,13.7888,13.7541,13.7715,127800.0
2008-07-31 15:30:00,15.85,15.86,15.8,15.81,138000.0,13.7628,13.7715,13.7194,13.728,138000.0
2008-07-31 15:35:00,15.8,15.82,15.73,15.74,142900.0,13.7194,13.7367,13.6586,13.6673,142900.0
2008-07-31 15:40:00,15.74,15.82,15.71,15.72,260300.0,13.6673,13.7367,13.6412,13.6499,260300.0
2008-07-31 15:45:00,15.73,15.75,15.68,15.7,145700.0,13.6586,13.6759,13.6152,13.6325,145700.0
2008-07-31 15:50:00,15.69,15.71,15.59,15.62,329400.0,13.6239,13.6412,13.537,13.5631,329400.0
2008-07-31 15:55:00,15.62,15.64,15.57,15.59,539600.0,13.5631,13.5804,13.5197,13.537,539600.0
2008-08-01 09:30:00,15.64,15.71,15.61,15.64,107800.0,13.5804,13.6412,13.5544,13.5804,107800.0
2008-08-01 09:35:00,15.63,15.76,15.63,15.68,114500.0,13.5718,13.6846,13.5718,13.6152,114500.0
2008-08-01 09:40:00,15.68,15.7,15.58,15.65,90700.0,13.6152,13.6325,13.5283,13.5891,90700.0
2008-08-01 09:45:00,15.66,15.68,15.58,15.59,104300.0,13.5978,13.6152,13.5283,13.537,104300.0
2008-08-01 09:50:00,15.6,15.6,15.45,15.49,180600.0,13.5457,13.5457,13.4155,13.4502,180600.0
2008-08-01 09:55:00,15.49,15.59,15.48,15.54,117900.0,13.4502,13.537,13.4415,13.4936,117900.0
2008-08-01 10:00:00,15.55,15.67,15.54,15.65,111400.0,13.5023,13.6065,13.4936,13.5891,111400.0
2008-08-01 10:05:00,15.65,15.66,15.34,15.4,194100.0,13.5891,13.5978,13.3199,13.372,194100.0
2008-08-01 10:10:00,15.39,15.57,15.39,15.55,171200.0,13.3634,13.5197,13.3634,13.5023,171200.0
2008-08-01 10:15:00,15.55,15.62,15.46,15.46,180500.0,13.5023,13.5631,13.4241,13.4241,180500.0
2008-08-01 10:20:00,15.46,15.55,15.44,15.47,144400.0,13.4241,13.5023,13.4068,13.4328,144400.0
2008-08-01 10:25:00,15.47,15.59,15.44,15.51,134900.0,13.4328,13.537,13.4068,13.4676,134900.0
2008-08-01 10:30:00,15.51,15.58,15.51,15.57,101500.0,13.4676,13.5283,13.4676,13.5197,101500.0
2008-08-01 10:35:00,15.58,15.68,15.5,15.67,173900.0,13.5283,13.6152,13.4589,13.6065,173900.0
2008-08-01 10:40:00,15.68,15.69,15.59,15.6,105500.0,13.6152,13.6239,13.537,13.5457,105500.0
2008-08-01 10:45:00,15.6,15.75,15.58,15.74,105700.0,13.5457,13.6759,13.5283,13.6673,105700.0
2008-08-01 10:50:00,15.74,15.75,15.61,15.74,125900.0,13.6673,13.6759,13.5544,13.6673,125900.0
2008-08-01 10:55:00,15.75,15.75,15.7,15.73,91300.0,13.6759,13.6759,13.6325,13.6586,91300.0
2008-08-01 11:00:00,15.73,15.8,15.65,15.65,116000.0,13.6586,13.7194,13.5891,13.5891,116000.0
2008-08-01 11:05:00,15.64,15.67,15.6,15.62,61200.0,13.5804,13.6065,13.5457,13.5631,61200.0
2008-08-01 11:10:00,15.61,15.66,15.59,15.64,113800.0,13.5544,13.5978,13.537,13.5804,113800.0
2008-08-01 11:15:00,15.64,15.67,15.59,15.66,101200.0,13.5804,13.6065,13.537,13.5978,101200.0
2008-08-01 11:20:00,15.66,15.66,15.62,15.65,60000.0,13.5978,13.5978,13.5631,13.5891,60000.0
2008-08-01 11:25:00,15.64,15.8,15.64,15.77,155900.0,13.5804,13.7194,13.5804,13.6933,155900.0
2008-08-01 11:30:00,15.77,15.8,15.73,15.8,148200.0,13.6933,13.7194,13.6586,13.7194,148200.0
2008-08-01 11:35:00,15.8,15.87,15.75,15.86,123700.0,13.7194,13.7801,13.6759,13.7715,123700.0
2008-08-01 11:40:00,15.85,15.87,15.76,15.82,83000.0,13.7628,13.7801,13.6846,13.7367,83000.0
2008-08-01 11:45:00,15.81,15.82,15.74,15.77,65100.0,13.728,13.7367,13.6673,13.6933,65100.0
2008-08-01 11:50:00,15.77,15.8,15.74,15.78,82300.0,13.6933,13.7194,13.6673,13.702,82300.0
2008-08-01 11:55:00,15.78,15.82,15.76,15.78,53500.0,13.702,13.7367,13.6846,13.702,53500.0
2008-08-01 12:00:00,15.78,15.78,15.65,15.68,100800.0,13.702,13.702,13.5891,13.6152,100800.0
2008-08-01 12:05:00,15.69,15.76,15.68,15.71,74400.0,13.6239,13.6846,13.6152,13.6412,74400.0
2008-08-01 12:10:00,15.72,15.85,15.71,15.85,126200.0,13.6499,13.7628,13.6412,13.7628,126200.0
2008-08-01 12:15:00,15.84,15.86,15.73,15.73,139800.0,13.7541,13.7715,13.6586,13.6586,139800.0
2008-08-01 12:20:00,15.73,15.77,15.71,15.72,72100.0,13.6586,13.6933,13.6412,13.6499,72100.0
2008-08-01 12:25:00,15.73,15.75,15.72,15.73,37300.0,13.6586,13.6759,13.6499,13.6586,37300.0
2008-08-01 12:30:00,15.73,15.75,15.68,15.73,64900.0,13.6586,13.6759,13.6152,13.6586,64900.0
2008-08-01 12:35:00,15.74,15.76,15.72,15.73,51800.0,13.6673,13.6846,13.6499,13.6586,51800.0
2008-08-01 12:40:00,15.73,15.75,15.71,15.75,106100.0,13.6586,13.6759,13.6412,13.6759,106100.0
2008-08-01 12:45:00,15.74,15.76,15.74,15.76,46700.0,13.6673,13.6846,13.6673,13.6846,46700.0
2008-08-01 12:50:00,15.77,15.77,15.72,15.74,95900.0,13.6933,13.6933,13.6499,13.6673,95900.0
2008-08-01 12:55:00,15.75,15.77,15.7,15.71,92500.0,13.6759,13.6933,13.6325,13.6412,92500.0
2008-08-01 13:00:00,15.71,15.8,15.7,15.76,67100.0,13.6412,13.7194,13.6325,13.6846,67100.0
2008-08-01 13:05:00,15.76,15.79,15.75,15.78,73600.0,13.6846,13.7107,13.6759,13.702,73600.0
2008-08-01 13:10:00,15.78,15.8,15.77,15.79,69700.0,13.702,13.7194,13.6933,13.7107,69700.0
2008-08-01 13:15:00,15.8,15.85,15.79,15.85,115500.0,13.7194,13.7628,13.7107,13.7628,115500.0
2008-08-01 13:20:00,15.86,15.88,15.84,15.88,90900.0,13.7715,13.7888,13.7541,13.7888,90900.0
2008-08-01 13:25:00,15.87,15.94,15.86,15.93,142700.0,13.7801,13.8409,13.7715,13.8322,142700.0
2008-08-01 13:30:00,15.93,15.96,15.91,15.95,124100.0,13.8322,13.8583,13.8149,13.8496,124100.0
2008-08-01 13:35:00,15.95,15.98,15.94,15.95,77600.0,13.8496,13.8757,13.8409,13.8496,77600.0
2008-08-01 13:40:00,15.95,15.97,15.92,15.95,103100.0,13.8496,13.867,13.8236,13.8496,103100.0
2008-08-01 13:45:00,15.94,16.0,15.91,16.0,111700.0,13.8409,13.893,13.8149,13.893,111700.0
2008-08-01 13:50:00,15.99,16.0,15.92,15.94,154600.0,13.8843,13.893,13.8236,13.8409,154600.0
2008-08-01 13:55:00,15.94,15.98,15.93,15.96,82200.0,13.8409,13.8757,13.8322,13.8583,82200.0
2008-08-01 14:00:00,15.95,15.97,15.84,15.85,160400.0,13.8496,13.867,13.7541,13.7628,160400.0
2008-08-01 14:05:00,15.85,15.9,15.82,15.87,85100.0,13.7628,13.8062,13.7367,13.7801,85100.0
2008-08-01 14:10:00,15.88,15.9,15.87,15.87,71300.0,13.7888,13.8062,13.7801,13.7801,71300.0
2008-08-01 14:15:00,15.87,15.9,15.85,15.89,118000.0,13.7801,13.8062,13.7628,13.7975,118000.0
2008-08-01 14:20:00,15.9,15.9,15.83,15.83,67500.0,13.8062,13.8062,13.7454,13.7454,67500.0
2008-08-01 14:25:00,15.83,15.86,15.82,15.86,75200.0,13.7454,13.7715,13.7367,13.7715,75200.0
2008-08-01 14:30:00,15.85,15.88,15.85,15.87,83600.0,13.7628,13.7888,13.7628,13.7801,83600.0
2008-08-01 14:35:00,15.87,15.89,15.86,15.89,56300.0,13.7801,13.7975,13.7715,13.7975,56300.0
2008-08-01 14:40:00,15.88,15.91,15.84,15.9,122500.0,13.7888,13.8149,13.7541,13.8062,122500.0
2008-08-01 14:45:00,15.9,15.91,15.85,15.89,111400.0,13.8062,13.8149,13.7628,13.7975,111400.0
2008-08-01 14:50:00,15.88,15.9,15.88,15.9,72900.0,13.7888,13.8062,13.7888,13.8062,72900.0
2008-08-01 14:55:00,15.9,15.93,15.89,15.92,82300.0,13.8062,13.8322,13.7975,13.8236,82300.0
2008-08-01 15:00:00,15.92,15.97,15.87,15.87,162000.0,13.8236,13.867,13.7801,13.7801,162000.0
2008-08-01 15:05:00,15.87,15.88,15.82,15.85,119500.0,13.7801,13.7888,13.7367,13.7628,119500.0
2008-08-01 15:10:00,15.85,15.93,15.84,15.9,134200.0,13.7628,13.8322,13.7541,13.8062,134200.0
2008-08-01 15:15:00,15.9,15.94,15.9,15.94,158900.0,13.8062,13.8409,13.8062,13.8409,158900.0
2008-08-01 15:20:00,15.94,15.96,15.91,15.93,145400.0,13.8409,13.8583,13.8149,13.8322,145400.0
2008-08-01 15:25:00,15.93,15.96,15.93,15.94,126500.0,13.8322,13.8583,13.8322,13.8409,126500.0
2008-08-01 15:30:00,15.95,15.97,15.92,15.95,178300.0,13.8496,13.867,13.8236,13.8496,178300.0
2008-08-01 15:35:00,15.95,15.99,15.94,15.99,138500.0,13.8496,13.8843,13.8409,13.8843,138500.0
2008-08-01 15:40:00,15.98,16.0,15.98,15.98,165000.0,13.8757,13.893,13.8757,13.8757,165000.0
2008-08-01 15:45:00,15.99,15.99,15.95,15.96,223500.0,13.8843,13.8843,13.8496,13.8583,223500.0
2008-08-01 15:50:00,15.96,15.96,15.9,15.9,125200.0,13.8583,13.8583,13.8062,13.8062,125200.0
2008-08-01 15:55:00,15.9,15.91,15.81,15.81,241200.0,13.8062,13.8149,13.728,13.728,241200.0
2008-08-04 09:30:00,15.75,15.98,15.55,15.98,162700.0,13.6759,13.8757,13.5023,13.8757,162700.0
2008-08-04 09:35:00,15.98,15.98,15.92,15.97,85300.0,13.8757,13.8757,13.8236,13.867,85300.0
2008-08-04 09:40:00,15.97,16.0,15.87,15.98,186600.0,13.867,13.893,13.7801,13.8757,186600.0
2008-08-04 09:45:00,15.97,15.99,15.83,15.91,155200.0,13.867,13.8843,13.7454,13.8149,155200.0
2008-08-04 09:50:00,15.91,15.95,15.9,15.93,101100.0,13.8149,13.8496,13.8062,13.8322,101100.0
2008-08-04 09:55:00,15.93,16.0,15.93,15.96,81800.0,13.8322,13.893,13.8322,13.8583,81800.0
2008-08-04 10:00:00,15.97,16.0,15.94,15.98,78300.0,13.867,13.893,13.8409,13.8757,78300.0
2008-08-04 10:05:00,15.98,16.04,15.97,15.97,215000.0,13.8757,13.9278,13.867,13.867,215000.0
2008-08-04 10:10:00,15.97,15.97,15.88,15.88,90300.0,13.867,13.867,13.7888,13.7888,90300.0
2008-08-04 10:15:00,15.88,15.92,15.84,15.84,114000.0,13.7888,13.8236,13.7541,13.7541,114000.0
2008-08-04 10:20:00,15.84,15.95,15.81,15.81,106500.0,13.7541,13.8496,13.728,13.728,106500.0
2008-08-04 10:25:00,15.8,15.86,15.77,15.79,95500.0,13.7194,13.7715,13.6933,13.7107,95500.0
2008-08-04 10:30:00,15.79,15.82,15.73,15.81,113100.0,13.7107,13.7367,13.6586,13.728,113100.0
2008-08-04 10:35:00,15.81,15.87,15.77,15.81,91200.0,13.728,13.7801,13.6933,13.728,91200.0
2008-08-04 10:40:00,15.82,15.9,15.75,15.75,135500.0,13.7367,13.8062,13.6759,13.6759,135500.0
2008-08-04 10:45:00,15.76,15.84,15.75,15.82,89700.0,13.6846,13.7541,13.6759,13.7367,89700.0
2008-08-04 10:50:00,15.82,15.89,15.82,15.86,77800.0,13.7367,13.7975,13.7367,13.7715,77800.0
2008-08-04 10:55:00,15.86,15.92,15.86,15.89,87400.0,13.7715,13.8236,13.7715,13.7975,87400.0
2008-08-04 11:00:00,15.89,15.91,15.84,15.9,111900.0,13.7975,13.8149,13.7541,13.8062,111900.0
2008-08-04 11:05:00,15.89,15.92,15.87,15.92,74100.0,13.7975,13.8236,13.7801,13.8236,74100.0
2008-08-04 11:10:00,15.92,15.95,15.87,15.92,90300.0,13.8236,13.8496,13.7801,13.8236,90300.0
2008-08-04 11:15:00,15.92,15.95,15.88,15.95,56000.0,13.8236,13.8496,13.7888,13.8496,56000.0
2008-08-04 11:20:00,15.95,15.95,15.86,15.89,114500.0,13.8496,13.8496,13.7715,13.7975,114500.0
2008-08-04 11:25:00,15.9,15.96,15.9,15.91,139200.0,13.8062,13.8583,13.8062,13.8149,139200.0
2008-08-04 11:30:00,15.91,16.04,15.88,16.03,366600.0,13.8149,13.9278,13.7888,13.9191,366600.0
2008-08-04 11:35:00,16.04,16.06,16.0,16.05,445700.0,13.9278,13.9451,13.893,13.9364,445700.0
2008-08-04 11:40:00,16.06,16.17,16.05,16.07,848600.0,13.9451,14.0406,13.9364,13.9538,848600.0
2008-08-04 11:45:00,16.08,16.12,16.04,16.09,136300.0,13.9625,13.9972,13.9278,13.9712,136300.0
2008-08-04 11:50:00,16.1,16.15,16.09,16.13,146300.0,13.9799,14.0233,13.9712,14.0059,146300.0
2008-08-04 11:55:00,16.13,16.21,16.13,16.19,213800.0,14.0059,14.0754,14.0059,14.058,213800.0
2008-08-04 12:00:00,16.2,16.21,16.13,16.17,149400.0,14.0667,14.0754,14.0059,14.0406,149400.0
2008-08-04 12:05:00,16.16,16.21,16.11,16.2,213000.0,14.032,14.0754,13.9885,14.0667,213000.0
2008-08-04 12:10:00,16.2,16.24,16.19,16.22,212600.0,14.0667,14.1014,14.058,14.0841,212600.0
2008-08-04 12:15:00,16.22,16.24,16.15,16.15,148100.0,14.0841,14.1014,14.0233,14.0233,148100.0
2008-08-04 12:20:00,16.16,16.18,16.12,16.13,134500.0,14.032,14.0493,13.9972,14.0059,134500.0
2008-08-04 12:25:00,16.13,16.21,16.11,16.18,183700.0,14.0059,14.0754,13.9885,14.0493,183700.0
2008-08-04 12:30:00,16.18,16.2,16.15,16.16,144100.0,14.0493,14.0667,14.0233,14.032,144100.0
2008-08-04 12:35:00,16.15,16.17,16.1,16.14,160800.0,14.0233,14.0406,13.9799,14.0146,160800.0
2008-08-04 12:40:00,16.15,16.17,16.13,16.16,73800.0,14.0233,14.0406,14.0059,14.032,73800.0
2008-08-04 12:45:00,16.16,16.17,16.11,16.13,136700.0,14.032,14.0406,13.9885,14.0059,136700.0
2008-08-04 12:50:00,16.13,16.14,16.07,16.12,144000.0,14.0059,14.0146,13.9538,13.9972,144000.0
2008-08-04 12:55:00,16.12,16.13,16.1,16.11,74700.0,13.9972,14.0059,13.9799,13.9885,74700.0
2008-08-04 13:00:00,16.12,16.21,16.11,16.2,145800.0,13.9972,14.0754,13.9885,14.0667,145800.0
2008-08-04 13:05:00,16.21,16.21,16.17,16.21,69400.0,14.0754,14.0754,14.0406,14.0754,69400.0
2008-08-04 13:10:00,16.21,16.25,16.19,16.24,127500.0,14.0754,14.1101,14.058,14.1014,127500.0
2008-08-04 13:15:00,16.23,16.25,16.23,16.23,133700.0,14.0927,14.1101,14.0927,14.0927,133700.0
2008-08-04 13:20:00,16.23,16.26,16.23,16.25,275900.0,14.0927,14.1188,14.0927,14.1101,275900.0
2008-08-04 13:25:00,16.25,16.3,16.25,16.27,120800.0,14.1101,14.1535,14.1101,14.1275,120800.0
2008-08-04 13:30:00,16.27,16.3,16.26,16.27,106700.0,14.1275,14.1535,14.1188,14.1275,106700.0
2008-08-04 13:35:00,16.26,16.29,16.25,16.28,79100.0,14.1188,14.1448,14.1101,14.1362,79100.0
2008-08-04 13:40:00,16.27,16.31,16.27,16.31,100800.0,14.1275,14.1622,14.1275,14.1622,100800.0
2008-08-04 13:45:00,16.3,16.35,16.28,16.34,176200.0,14.1535,14.1969,14.1362,14.1883,176200.0
2008-08-04 13:50:00,16.35,16.39,16.34,16.37,157900.0,14.1969,14.2317,14.1883,14.2143,157900.0
2008-08-04 13:55:00,16.38,16.41,16.35,16.36,215900.0,14.223,14.249,14.1969,14.2056,215900.0
2008-08-04 14:00:00,16.35,16.35,16.25,16.31,178600.0,14.1969,14.1969,14.1101,14.1622,178600.0
2008-08-04 14:05:00,16.33,16.37,16.28,16.28,176700.0,14.1796,14.2143,14.1362,14.1362,176700.0
2008-08-04 14:10:00,16.28,16.33,16.27,16.28,159700.0,14.1362,14.1796,14.1275,14.1362,159700.0
2008-08-04 14:15:00,16.29,16.33,16.28,16.31,162000.0,14.1448,14.1796,14.1362,14.1622,162000.0
2008-08-04 14:20:00,16.31,16.37,16.29,16.3,279000.0,14.1622,14.2143,14.1448,14.1535,279000.0
2008-08-04 14:25:00,16.31,16.32,16.23,16.3,142700.0,14.1622,14.1709,14.0927,14.1535,142700.0
2008-08-04 14:30:00,16.3,16.32,16.22,16.22,168100.0,14.1535,14.1709,14.0841,14.0841,168100.0
2008-08-04 14:35:00,16.23,16.27,16.23,16.26,80200.0,14.0927,14.1275,14.0927,14.1188,80200.0
2008-08-04 14:40:00,16.25,16.27,16.22,16.26,104000.0,14.1101,14.1275,14.0841,14.1188,104000.0
2008-08-04 14:45:00,16.26,16.28,16.22,16.23,200500.0,14.1188,14.1362,14.0841,14.0927,200500.0
2008-08-04 14:50:00,16.23,16.23,16.17,16.18,118700.0,14.0927,14.0927,14.0406,14.0493,118700.0
2008-08-04 14:55:00,16.18,16.21,16.18,16.2,67600.0,14.0493,14.0754,14.0493,14.0667,67600.0
2008-08-04 15:00:00,16.2,16.2,16.17,16.18,106700.0,14.0667,14.0667,14.0406,14.0493,106700.0
2008-08-04 15:05:00,16.18,16.18,16.15,16.18,115000.0,14.0493,14.0493,14.0233,14.0493,115000.0
2008-08-04 15:10:00,16.18,16.18,16.12,16.13,177700.0,14.0493,14.0493,13.9972,14.0059,177700.0
2008-08-04 15:15:00,16.14,16.17,16.13,16.14,123700.0,14.0146,14.0406,14.0059,14.0146,123700.0
2008-08-04 15:20:00,16.14,16.14,16.05,16.09,224700.0,14.0146,14.0146,13.9364,13.9712,224700.0
2008-08-04 15:25:00,16.1,16.11,16.05,16.06,153100.0,13.9799,13.9885,13.9364,13.9451,153100.0
2008-08-04 15:30:00,16.06,16.1,16.03,16.1,184700.0,13.9451,13.9799,13.9191,13.9799,184700.0
2008-08-04 15:35:00,16.1,16.13,16.07,16.09,174700.0,13.9799,14.0059,13.9538,13.9712,174700.0
2008-08-04 15:40:00,16.08,16.1,15.98,16.07,408200.0,13.9625,13.9799,13.8757,13.9538,408200.0
2008-08-04 15:45:00,16.07,16.09,16.06,16.09,192100.0,13.9538,13.9712,13.9451,13.9712,192100.0
2008-08-04 15:50:00,16.08,16.11,16.05,16.09,201700.0,13.9625,13.9885,13.9364,13.9712,201700.0
2008-08-04 15:55:00,16.09,16.11,16.09,16.1,199000.0,13.9712,13.9885,13.9712,13.9799,199000.0
2008-08-05 09:30:00,16.19,16.25,16.16,16.22,271900.0,14.058,14.1101,14.032,14.0841,271900.0
2008-08-05 09:35:00,16.24,16.29,16.22,16.26,458100.0,14.1014,14.1448,14.0841,14.1188,458100.0
2008-08-05 09:40:00,16.26,16.29,16.24,16.27,297200.0,14.1188,14.1448,14.1014,14.1275,297200.0
2008-08-05 09:45:00,16.27,16.27,16.17,16.18,429500.0,14.1275,14.1275,14.0406,14.0493,429500.0
2008-08-05 09:50:00,16.18,16.22,16.03,16.08,397000.0,14.0493,14.0841,13.9191,13.9625,397000.0
2008-08-05 09:55:00,16.09,16.22,15.92,16.19,287900.0,13.9712,14.0841,13.8236,14.058,287900.0
2008-08-05 10:00:00,16.19,16.23,16.15,16.21,173700.0,14.058,14.0927,14.0233,14.0754,173700.0
2008-08-05 10:05:00,16.21,16.23,16.15,16.2,304400.0,14.0754,14.0927,14.0233,14.0667,304400.0
2008-08-05 10:10:00,16.2,16.27,16.2,16.23,359200.0,14.0667,14.1275,14.0667,14.0927,359200.0
2008-08-05 10:15:00,16.23,16.23,16.09,16.18,220900.0,14.0927,14.0927,13.9712,14.0493,220900.0
2008-08-05 10:20:00,16.18,16.2,16.13,16.15,163100.0,14.0493,14.0667,14.0059,14.0233,163100.0
2008-08-05 10:25:00,16.15,16.2,16.14,16.14,98600.0,14.0233,14.0667,14.0146,14.0146,98600.0
2008-08-05 10:30:00,16.14,16.2,16.14,16.17,103400.0,14.0146,14.0667,14.0146,14.0406,103400.0
2008-08-05 10:35:00,16.16,16.19,16.1,16.18,112900.0,14.032,14.058,13.9799,14.0493,112900.0
2008-08-05 10:40:00,16.18,16.24,16.15,16.19,199800.0,14.0493,14.1014,14.0233,14.058,199800.0
2008-08-05 10:45:00,16.19,16.24,16.18,16.23,276300.0,14.058,14.1014,14.0493,14.0927,276300.0
2008-08-05 10:50:00,16.22,16.23,16.18,16.2,142800.0,14.0841,14.0927,14.0493,14.0667,142800.0
2008-08-05 10:55:00,16.2,16.23,16.17,16.22,184100.0,14.0667,14.0927,14.0406,14.0841,184100.0
2008-08-05 11:00:00,16.23,16.25,16.22,16.24,241500.0,14.0927,14.1101,14.0841,14.1014,241500.0
2008-08-05 11:05:00,16.23,16.27,16.22,16.26,190400.0,14.0927,14.1275,14.0841,14.1188,190400.0
2008-08-05 11:10:00,16.25,16.26,16.21,16.21,251900.0,14.1101,14.1188,14.0754,14.0754,251900.0
2008-08-05 11:15:00,16.2,16.24,16.19,16.21,115400.0,14.0667,14.1014,14.058,14.0754,115400.0
2008-08-05 11:20:00,16.2,16.26,16.19,16.22,179800.0,14.0667,14.1188,14.058,14.0841,179800.0
2008-08-05 11:25:00,16.22,16.22,16.19,16.21,84200.0,14.0841,14.0841,14.058,14.0754,84200.0
2008-08-05 11:30:00,16.2,16.23,16.19,16.2,135300.0,14.0667,14.0927,14.058,14.0667,135300.0
2008-08-05 11:35:00,16.21,16.22,16.16,16.17,145400.0,14.0754,14.0841,14.032,14.0406,145400.0
2008-08-05 11:40:00,16.18,16.19,16.15,16.18,90400.0,14.0493,14.058,14.0233,14.0493,90400.0
2008-08-05 11:45:00,16.17,16.25,16.17,16.25,156100.0,14.0406,14.1101,14.0406,14.1101,156100.0
2008-08-05 11:50:00,16.24,16.27,16.24,16.25,274900.0,14.1014,14.1275,14.1014,14.1101,274900.0
2008-08-05 11:55:00,16.25,16.27,16.25,16.27,147400.0,14.1101,14.1275,14.1101,14.1275,147400.0
2008-08-05 12:00:00,16.27,16.27,16.2,16.25,273000.0,14.1275,14.1275,14.0667,14.1101,273000.0
2008-08-05 12:05:00,16.25,16.27,16.22,16.24,186700.0,14.1101,14.1275,14.0841,14.1014,186700.0
2008-08-05 12:10:00,16.24,16.26,16.22,16.23,62800.0,14.1014,14.1188,14.0841,14.0927,62800.0
2008-08-05 12:15:00,16.22,16.27,16.22,16.26,112600.0,14.0841,14.1275,14.0841,14.1188,112600.0
2008-08-05 12:20:00,16.26,16.27,16.23,16.25,112100.0,14.1188,14.1275,14.0927,14.1101,112100.0
2008-08-05 12:25:00,16.25,16.27,16.24,16.24,106800.0,14.1101,14.1275,14.1014,14.1014,106800.0
2008-08-05 12:30:00,16.24,16.25,16.2,16.2,104900.0,14.1014,14.1101,14.0667,14.0667,104900.0
2008-08-05 12:35:00,16.2,16.26,16.2,16.25,94900.0,14.0667,14.1188,14.0667,14.1101,94900.0
2008-08-05 12:40:00,16.25,16.26,16.2,16.21,95100.0,14.1101,14.1188,14.0667,14.0754,95100.0
2008-08-05 12:45:00,16.2,16.25,16.2,16.25,151100.0,14.0667,14.1101,14.0667,14.1101,151100.0
2008-08-05 12:50:00,16.25,16.25,16.21,16.21,103800.0,14.1101,14.1101,14.0754,14.0754,103800.0
2008-08-05 12:55:00,16.21,16.22,16.2,16.21,133000.0,14.0754,14.0841,14.0667,14.0754,133000.0
2008-08-05 13:00:00,16.21,16.24,16.2,16.23,94800.0,14.0754,14.1014,14.0667,14.0927,94800.0
2008-08-05 13:05:00,16.24,16.24,16.2,16.2,109800.0,14.1014,14.1014,14.0667,14.0667,109800.0
2008-08-05 13:10:00,16.21,16.23,16.2,16.21,83800.0,14.0754,14.0927,14.0667,14.0754,83800.0
2008-08-05 13:15:00,16.22,16.22,16.2,16.2,32800.0,14.0841,14.0841,14.0667,14.0667,32800.0
2008-08-05 13:20:00,16.21,16.23,16.2,16.23,86900.0,14.0754,14.0927,14.0667,14.0927,86900.0
2008-08-05 13:25:00,16.23,16.25,16.22,16.25,72000.0,14.0927,14.1101,14.0841,14.1101,72000.0
2008-08-05 13:30:00,16.25,16.27,16.24,16.26,162600.0,14.1101,14.1275,14.1014,14.1188,162600.0
2008-08-05 13:35:00,16.26,16.26,16.24,16.25,70700.0,14.1188,14.1188,14.1014,14.1101,70700.0
2008-08-05 13:40:00,16.24,16.27,16.24,16.26,78800.0,14.1014,14.1275,14.1014,14.1188,78800.0
2008-08-05 13:45:00,16.27,16.27,16.23,16.23,115700.0,14.1275,14.1275,14.0927,14.0927,115700.0
2008-08-05 13:50:00,16.24,16.26,16.21,16.24,171200.0,14.1014,14.1188,14.0754,14.1014,171200.0
2008-08-05 13:55:00,16.22,16.25,16.18,16.19,219500.0,14.0841,14.1101,14.0493,14.058,219500.0
2008-08-05 14:00:00,16.19,16.22,16.17,16.22,199600.0,14.058,14.0841,14.0406,14.0841,199600.0
2008-08-05 14:05:00,16.21,16.26,16.21,16.22,118100.0,14.0754,14.1188,14.0754,14.0841,118100.0
2008-08-05 14:10:00,16.23,16.24,16.15,16.24,187500.0,14.0927,14.1014,14.0233,14.1014,187500.0
2008-08-05 14:15:00,16.23,16.35,16.19,16.27,369400.0,14.0927,14.1969,14.058,14.1275,369400.0
2008-08-05 14:20:00,16.27,16.3,16.17,16.23,382700.0,14.1275,14.1535,14.0406,14.0927,382700.0
2008-08-05 14:25:00,16.22,16.29,16.18,16.29,227200.0,14.0841,14.1448,14.0493,14.1448,227200.0
2008-08-05 14:30:00,16.28,16.4,16.28,16.35,254000.0,14.1362,14.2404,14.1362,14.1969,254000.0
2008-08-05 14:35:00,16.34,16.39,16.33,16.36,215700.0,14.1883,14.2317,14.1796,14.2056,215700.0
2008-08-05 14:40:00,16.37,16.48,16.35,16.48,221900.0,14.2143,14.3098,14.1969,14.3098,221900.0
2008-08-05 14:45:00,16.48,16.48,16.42,16.46,198800.0,14.3098,14.3098,14.2577,14.2925,198800.0
2008-08-05 14:50:00,16.47,16.47,16.33,16.39,269200.0,14.3011,14.3011,14.1796,14.2317,269200.0
2008-08-05 14:55:00,16.39,16.43,16.24,16.39,200000.0,14.2317,14.2664,14.1014,14.2317,200000.0
2008-08-05 15:00:00,16.4,16.45,16.39,16.45,127400.0,14.2404,14.2838,14.2317,14.2838,127400.0
2008-08-05 15:05:00,16.45,16.47,16.42,16.45,139700.0,14.2838,14.3011,14.2577,14.2838,139700.0
2008-08-05 15:10:00,16.45,16.45,16.4,16.42,209600.0,14.2838,14.2838,14.2404,14.2577,209600.0
2008-08-05 15:15:00,16.42,16.42,16.37,16.42,143400.0,14.2577,14.2577,14.2143,14.2577,143400.0
2008-08-05 15:20:00,16.41,16.43,16.38,16.39,167800.0,14.249,14.2664,14.223,14.2317,167800.0
2008-08-05 15:25:00,16.39,16.42,16.35,16.42,142200.0,14.2317,14.2577,14.1969,14.2577,142200.0
2008-08-05 15:30:00,16.42,16.43,16.35,16.36,167300.0,14.2577,14.2664,14.1969,14.2056,167300.0
2008-08-05 15:35:00,16.36,16.44,16.36,16.41,237000.0,14.2056,14.2751,14.2056,14.249,237000.0
2008-08-05 15:40:00,16.43,16.49,16.4,16.48,247300.0,14.2664,14.3185,14.2404,14.3098,247300.0
2008-08-05 15:45:00,16.48,16.49,16.46,16.47,193200.0,14.3098,14.3185,14.2925,14.3011,193200.0
2008-08-05 15:50:00,16.47,16.47,16.42,16.42,255400.0,14.3011,14.3011,14.2577,14.2577,255400.0
2008-08-05 15:55:00,16.42,16.46,16.42,16.46,250000.0,14.2577,14.2925,14.2577,14.2925,250000.0
2008-08-06 09:30:00,16.38,16.44,16.16,16.33,207100.0,14.223,14.2751,14.032,14.1796,207100.0
2008-08-06 09:35:00,16.33,16.34,16.05,16.12,204700.0,14.1796,14.1883,13.9364,13.9972,204700.0
2008-08-06 09:40:00,16.12,16.24,16.11,16.19,134800.0,13.9972,14.1014,13.9885,14.058,134800.0
2008-08-06 09:45:00,16.18,16.28,16.1,16.17,161300.0,14.0493,14.1362,13.9799,14.0406,161300.0
2008-08-06 09:50:00,16.18,16.25,16.16,16.18,88200.0,14.0493,14.1101,14.032,14.0493,88200.0
2008-08-06 09:55:00,16.18,16.24,16.18,16.18,82700.0,14.0493,14.1014,14.0493,14.0493,82700.0
2008-08-06 10:00:00,16.18,16.22,16.18,16.21,117200.0,14.0493,14.0841,14.0493,14.0754,117200.0
2008-08-06 10:05:00,16.21,16.24,16.19,16.24,146600.0,14.0754,14.1014,14.058,14.1014,146600.0
2008-08-06 10:10:00,16.24,16.28,16.2,16.2,207300.0,14.1014,14.1362,14.0667,14.0667,207300.0
2008-08-06 10:15:00,16.2,16.27,16.19,16.24,128600.0,14.0667,14.1275,14.058,14.1014,128600.0
2008-08-06 10:20:00,16.24,16.25,16.1,16.14,123000.0,14.1014,14.1101,13.9799,14.0146,123000.0
2008-08-06 10:25:00,16.14,16.18,16.13,16.14,66000.0,14.0146,14.0493,14.0059,14.0146,66000.0
2008-08-06 10:30:00,16.15,16.17,16.03,16.11,199800.0,14.0233,14.0406,13.9191,13.9885,199800.0
2008-08-06 10:35:00,16.12,16.34,16.12,16.24,515600.0,13.9972,14.1883,13.9972,14.1014,515600.0
2008-08-06 10:40:00,16.23,16.24,16.11,16.12,151100.0,14.0927,14.1014,13.9885,13.9972,151100.0
2008-08-06 10:45:00,16.12,16.2,16.07,16.17,145700.0,13.9972,14.0667,13.9538,14.0406,145700.0
2008-08-06 10:50:00,16.17,16.24,16.09,16.1,156300.0,14.0406,14.1014,13.9712,13.9799,156300.0
2008-08-06 10:55:00,16.09,16.19,16.07,16.19,146500.0,13.9712,14.058,13.9538,14.058,146500.0
2008-08-06 11:00:00,16.18,16.21,16.11,16.16,124300.0,14.0493,14.0754,13.9885,14.032,124300.0
2008-08-06 11:05:00,16.16,16.25,16.16,16.21,100200.0,14.032,14.1101,14.032,14.0754,100200.0
2008-08-06 11:10:00,16.21,16.31,16.21,16.26,168500.0,14.0754,14.1622,14.0754,14.1188,168500.0
2008-08-06 11:15:00,16.26,16.32,16.26,16.31,123700.0,14.1188,14.1709,14.1188,14.1622,123700.0
2008-08-06 11:20:00,16.31,16.35,16.29,16.31,173500.0,14.1622,14.1969,14.1448,14.1622,173500.0
2008-08-06 11:25:00,16.3,16.42,16.3,16.42,171200.0,14.1535,14.2577,14.1535,14.2577,171200.0
2008-08-06 11:30:00,16.42,16.47,16.36,16.45,165300.0,14.2577,14.3011,14.2056,14.2838,165300.0
2008-08-06 11:35:00,16.45,16.49,16.45,16.47,272600.0,14.2838,14.3185,14.2838,14.3011,272600.0
2008-08-06 11:40:00,16.48,16.49,16.43,16.48,150400.0,14.3098,14.3185,14.2664,14.3098,150400.0
2008-08-06 11:45:00,16.48,16.48,16.41,16.45,138200.0,14.3098,14.3098,14.249,14.2838,138200.0
2008-08-06 11:50:00,16.45,16.45,16.34,16.35,213100.0,14.2838,14.2838,14.1883,14.1969,213100.0
2008-08-06 11:55:00,16.35,16.46,16.35,16.44,152500.0,14.1969,14.2925,14.1969,14.2751,152500.0
2008-08-06 12:00:00,16.44,16.46,16.38,16.44,132000.0,14.2751,14.2925,14.223,14.2751,132000.0
2008-08-06 12:05:00,16.43,16.46,16.41,16.43,133600.0,14.2664,14.2925,14.249,14.2664,133600.0
2008-08-06 12:10:00,16.42,16.43,16.36,16.36,93400.0,14.2577,14.2664,14.2056,14.2056,93400.0
2008-08-06 12:15:00,16.37,16.43,16.36,16.4,136800.0,14.2143,14.2664,14.2056,14.2404,136800.0
2008-08-06 12:20:00,16.4,16.43,16.39,16.42,117300.0,14.2404,14.2664,14.2317,14.2577,117300.0
2008-08-06 12:25:00,16.42,16.43,16.39,16.4,107200.0,14.2577,14.2664,14.2317,14.2404,107200.0
2008-08-06 12:30:00,16.4,16.41,16.36,16.36,74600.0,14.2404,14.249,14.2056,14.2056,74600.0
2008-08-06 12:35:00,16.36,16.38,16.34,16.38,90700.0,14.2056,14.223,14.1883,14.223,90700.0
2008-08-06 12:40:00,16.37,16.41,16.37,16.4,135200.0,14.2143,14.249,14.2143,14.2404,135200.0
2008-08-06 12:45:00,16.4,16.4,16.35,16.36,87600.0,14.2404,14.2404,14.1969,14.2056,87600.0
2008-08-06 12:50:00,16.35,16.36,16.27,16.29,122900.0,14.1969,14.2056,14.1275,14.1448,122900.0
2008-08-06 12:55:00,16.29,16.34,16.22,16.32,130100.0,14.1448,14.1883,14.0841,14.1709,130100.0
2008-08-06 13:00:00,16.31,16.31,16.26,16.29,92100.0,14.1622,14.1622,14.1188,14.1448,92100.0
2008-08-06 13:05:00,16.29,16.35,16.29,16.32,75500.0,14.1448,14.1969,14.1448,14.1709,75500.0
2008-08-06 13:10:00,16.33,16.33,16.32,16.33,51100.0,14.1796,14.1796,14.1709,14.1796,51100.0
2008-08-06 13:15:00,16.32,16.37,16.32,16.35,84600.0,14.1709,14.2143,14.1709,14.1969,84600.0
2008-08-06 13:20:00,16.35,16.37,16.32,16.35,73400.0,14.1969,14.2143,14.1709,14.1969,73400.0
2008-08-06 13:25:00,16.35,16.4,16.35,16.38,64500.0,14.1969,14.2404,14.1969,14.223,64500.0
2008-08-06 13:30:00,16.38,16.4,16.34,16.35,65300.0,14.223,14.2404,14.1883,14.1969,65300.0
2008-08-06 13:35:00,16.34,16.37,16.3,16.31,67000.0,14.1883,14.2143,14.1535,14.1622,67000.0
2008-08-06 13:40:00,16.31,16.36,16.29,16.32,122200.0,14.1622,14.2056,14.1448,14.1709,122200.0
2008-08-06 13:45:00,16.32,16.33,16.23,16.25,189200.0,14.1709,14.1796,14.0927,14.1101,189200.0
2008-08-06 13:50:00,16.24,16.24,16.13,16.15,144800.0,14.1014,14.1014,14.0059,14.0233,144800.0
2008-08-06 13:55:00,16.15,16.29,16.15,16.29,110600.0,14.0233,14.1448,14.0233,14.1448,110600.0
2008-08-06 14:00:00,16.28,16.29,16.23,16.28,140200.0,14.1362,14.1448,14.0927,14.1362,140200.0
2008-08-06 14:05:00,16.29,16.31,16.23,16.24,92600.0,14.1448,14.1622,14.0927,14.1014,92600.0
2008-08-06 14:10:00,16.25,16.34,16.25,16.33,108200.0,14.1101,14.1883,14.1101,14.1796,108200.0
2008-08-06 14:15:00,16.33,16.41,16.32,16.36,162700.0,14.1796,14.249,14.1709,14.2056,162700.0
2008-08-06 14:20:00,16.36,16.38,16.33,16.37,144400.0,14.2056,14.223,14.1796,14.2143,144400.0
2008-08-06 14:25:00,16.36,16.36,16.29,16.3,80700.0,14.2056,14.2056,14.1448,14.1535,80700.0
2008-08-06 14:30:00,16.29,16.39,16.29,16.35,122200.0,14.1448,14.2317,14.1448,14.1969,122200.0
2008-08-06 14:35:00,16.35,16.37,16.33,16.34,59300.0,14.1969,14.2143,14.1796,14.1883,59300.0
2008-08-06 14:40:00,16.35,16.39,16.34,16.38,69900.0,14.1969,14.2317,14.1883,14.223,69900.0
2008-08-06 14:45:00,16.39,16.41,16.38,16.41,70400.0,14.2317,14.249,14.223,14.249,70400.0
2008-08-06 14:50:00,16.41,16.45,16.38,16.39,90900.0,14.249,14.2838,14.223,14.2317,90900.0
2008-08-06 14:55:00,16.39,16.4,16.35,16.38,128300.0,14.2317,14.2404,14.1969,14.223,128300.0
2008-08-06 15:00:00,16.38,16.45,16.37,16.43,120300.0,14.223,14.2838,14.2143,14.2664,120300.0
2008-08-06 15:05:00,16.44,16.46,16.43,16.44,105700.0,14.2751,14.2925,14.2664,14.2751,105700.0
2008-08-06 15:10:00,16.45,16.45,16.38,16.42,164900.0,14.2838,14.2838,14.223,14.2577,164900.0
2008-08-06 15:15:00,16.42,16.45,16.37,16.43,163700.0,14.2577,14.2838,14.2143,14.2664,163700.0
2008-08-06 15:20:00,16.43,16.45,16.37,16.38,184700.0,14.2664,14.2838,14.2143,14.223,184700.0
2008-08-06 15:25:00,16.38,16.45,16.36,16.43,118700.0,14.223,14.2838,14.2056,14.2664,118700.0
2008-08-06 15:30:00,16.43,16.43,16.4,16.4,108200.0,14.2664,14.2664,14.2404,14.2404,108200.0
2008-08-06 15:35:00,16.4,16.44,16.38,16.4,222100.0,14.2404,14.2751,14.223,14.2404,222100.0
2008-08-06 15:40:00,16.4,16.45,16.4,16.44,228200.0,14.2404,14.2838,14.2404,14.2751,228200.0
2008-08-06 15:45:00,16.44,16.47,16.43,16.46,235600.0,14.2751,14.3011,14.2664,14.2925,235600.0
2008-08-06 15:50:00,16.47,16.47,16.41,16.44,351200.0,14.3011,14.3011,14.249,14.2751,351200.0
2008-08-06 15:55:00,16.45,16.49,16.44,16.46,307500.0,14.2838,14.3185,14.2751,14.2925,307500.0
2008-08-07 09:30:00,16.25,16.25,15.78,15.83,435600.0,14.1101,14.1101,13.702,13.7454,435600.0
2008-08-07 09:35:00,15.84,15.97,15.8,15.85,169800.0,13.7541,13.867,13.7194,13.7628,169800.0
2008-08-07 09:40:00,15.86,15.95,15.85,15.88,188200.0,13.7715,13.8496,13.7628,13.7888,188200.0
2008-08-07 09:45:00,15.89,15.93,15.85,15.92,161100.0,13.7975,13.8322,13.7628,13.8236,161100.0
2008-08-07 09:50:00,15.91,15.95,15.9,15.94,153600.0,13.8149,13.8496,13.8062,13.8409,153600.0
2008-08-07 09:55:00,15.93,15.94,15.91,15.93,107000.0,13.8322,13.8409,13.8149,13.8322,107000.0
2008-08-07 10:00:00,15.93,15.95,15.9,15.93,188300.0,13.8322,13.8496,13.8062,13.8322,188300.0
2008-08-07 10:05:00,15.92,15.95,15.91,15.91,181800.0,13.8236,13.8496,13.8149,13.8149,181800.0
2008-08-07 10:10:00,15.92,15.92,15.8,15.86,173100.0,13.8236,13.8236,13.7194,13.7715,173100.0
2008-08-07 10:15:00,15.85,15.9,15.83,15.86,126800.0,13.7628,13.8062,13.7454,13.7715,126800.0
2008-08-07 10:20:00,15.86,15.92,15.85,15.91,130300.0,13.7715,13.8236,13.7628,13.8149,130300.0
2008-08-07 10:25:00,15.91,15.93,15.81,15.83,135700.0,13.8149,13.8322,13.728,13.7454,135700.0
2008-08-07 10:30:00,15.83,15.84,15.75,15.79,153400.0,13.7454,13.7541,13.6759,13.7107,153400.0
2008-08-07 10:35:00,15.8,15.8,15.66,15.75,219500.0,13.7194,13.7194,13.5978,13.6759,219500.0
2008-08-07 10:40:00,15.74,15.75,15.6,15.73,204900.0,13.6673,13.6759,13.5457,13.6586,204900.0
2008-08-07 10:45:00,15.73,15.76,15.68,15.75,146700.0,13.6586,13.6846,13.6152,13.6759,146700.0
2008-08-07 10:50:00,15.74,15.79,15.74,15.77,94400.0,13.6673,13.7107,13.6673,13.6933,94400.0
2008-08-07 10:55:00,15.77,15.85,15.76,15.82,78400.0,13.6933,13.7628,13.6846,13.7367,78400.0
2008-08-07 11:00:00,15.82,15.85,15.72,15.72,102700.0,13.7367,13.7628,13.6499,13.6499,102700.0
2008-08-07 11:05:00,15.72,15.79,15.7,15.75,133200.0,13.6499,13.7107,13.6325,13.6759,133200.0
2008-08-07 11:10:00,15.75,15.82,15.72,15.75,102700.0,13.6759,13.7367,13.6499,13.6759,102700.0
2008-08-07 11:15:00,15.76,15.78,15.75,15.76,83900.0,13.6846,13.702,13.6759,13.6846,83900.0
2008-08-07 11:20:00,15.75,15.78,15.7,15.71,173600.0,13.6759,13.702,13.6325,13.6412,173600.0
2008-08-07 11:25:00,15.71,15.74,15.67,15.71,367300.0,13.6412,13.6673,13.6065,13.6412,367300.0
2008-08-07 11:30:00,15.72,15.72,15.61,15.62,300300.0,13.6499,13.6499,13.5544,13.5631,300300.0
2008-08-07 11:35:00,15.61,15.64,15.55,15.58,215400.0,13.5544,13.5804,13.5023,13.5283,215400.0
2008-08-07 11:40:00,15.57,15.58,15.52,15.52,263700.0,13.5197,13.5283,13.4762,13.4762,263700.0
2008-08-07 11:45:00,15.52,15.61,15.51,15.59,108900.0,13.4762,13.5544,13.4676,13.537,108900.0
2008-08-07 11:50:00,15.59,15.61,15.58,15.6,78300.0,13.537,13.5544,13.5283,13.5457,78300.0
2008-08-07 11:55:00,15.59,15.6,15.5,15.52,129200.0,13.537,13.5457,13.4589,13.4762,129200.0
2008-08-07 12:00:00,15.52,15.53,15.42,15.45,203900.0,13.4762,13.4849,13.3894,13.4155,203900.0
2008-08-07 12:05:00,15.44,15.47,15.37,15.37,120400.0,13.4068,13.4328,13.346,13.346,120400.0
2008-08-07 12:10:00,15.37,15.46,15.33,15.44,237000.0,13.346,13.4241,13.3113,13.4068,237000.0
2008-08-07 12:15:00,15.43,15.45,15.41,15.44,218200.0,13.3981,13.4155,13.3807,13.4068,218200.0
2008-08-07 12:20:00,15.44,15.49,15.44,15.47,124300.0,13.4068,13.4502,13.4068,13.4328,124300.0
2008-08-07 12:25:00,15.46,15.49,15.46,15.48,91000.0,13.4241,13.4502,13.4241,13.4415,91000.0
2008-08-07 12:30:00,15.47,15.58,15.47,15.58,171400.0,13.4328,13.5283,13.4328,13.5283,171400.0
2008-08-07 12:35:00,15.58,15.61,15.55,15.58,155600.0,13.5283,13.5544,13.5023,13.5283,155600.0
2008-08-07 12:40:00,15.58,15.59,15.49,15.49,218500.0,13.5283,13.537,13.4502,13.4502,218500.0
2008-08-07 12:45:00,15.48,15.64,15.46,15.58,255700.0,13.4415,13.5804,13.4241,13.5283,255700.0
2008-08-07 12:50:00,15.58,15.61,15.54,15.56,140800.0,13.5283,13.5544,13.4936,13.511,140800.0
2008-08-07 12:55:00,15.56,15.58,15.53,15.57,124500.0,13.511,13.5283,13.4849,13.5197,124500.0
2008-08-07 13:00:00,15.56,15.58,15.48,15.52,108100.0,13.511,13.5283,13.4415,13.4762,108100.0
2008-08-07 13:05:00,15.52,15.52,15.49,15.5,102700.0,13.4762,13.4762,13.4502,13.4589,102700.0
2008-08-07 13:10:00,15.5,15.52,15.46,15.5,191500.0,13.4589,13.4762,13.4241,13.4589,191500.0
2008-08-07 13:15:00,15.49,15.51,15.43,15.43,121200.0,13.4502,13.4676,13.3981,13.3981,121200.0
2008-08-07 13:20:00,15.43,15.47,15.41,15.45,119300.0,13.3981,13.4328,13.3807,13.4155,119300.0
2008-08-07 13:25:00,15.46,15.52,15.44,15.5,163200.0,13.4241,13.4762,13.4068,13.4589,163200.0
2008-08-07 13:30:00,15.49,15.53,15.48,15.49,133900.0,13.4502,13.4849,13.4415,13.4502,133900.0
2008-08-07 13:35:00,15.49,15.52,15.4,15.47,174900.0,13.4502,13.4762,13.372,13.4328,174900.0
2008-08-07 13:40:00,15.46,15.52,15.46,15.49,134800.0,13.4241,13.4762,13.4241,13.4502,134800.0
2008-08-07 13:45:00,15.48,15.49,15.43,15.43,99700.0,13.4415,13.4502,13.3981,13.3981,99700.0
2008-08-07 13:50:00,15.42,15.45,15.42,15.42,85500.0,13.3894,13.4155,13.3894,13.3894,85500.0
2008-08-07 13:55:00,15.42,15.44,15.4,15.41,171600.0,13.3894,13.4068,13.372,13.3807,171600.0
2008-08-07 14:00:00,15.4,15.46,15.4,15.4,381000.0,13.372,13.4241,13.372,13.372,381000.0
2008-08-07 14:05:00,15.39,15.39,15.26,15.26,374000.0,13.3634,13.3634,13.2505,13.2505,374000.0
2008-08-07 14:10:00,15.26,15.35,15.25,15.34,262400.0,13.2505,13.3286,13.2418,13.3199,262400.0
2008-08-07 14:15:00,15.35,15.38,15.31,15.34,171900.0,13.3286,13.3547,13.2939,13.3199,171900.0
2008-08-07 14:20:00,15.33,15.35,15.3,15.32,154300.0,13.3113,13.3286,13.2852,13.3026,154300.0
2008-08-07 14:25:00,15.31,15.34,15.3,15.31,170000.0,13.2939,13.3199,13.2852,13.2939,170000.0
2008-08-07 14:30:00,15.3,15.37,15.3,15.37,113600.0,13.2852,13.346,13.2852,13.346,113600.0
2008-08-07 14:35:00,15.36,15.37,15.32,15.32,123500.0,13.3373,13.346,13.3026,13.3026,123500.0
2008-08-07 14:40:00,15.32,15.33,15.32,15.33,83300.0,13.3026,13.3113,13.3026,13.3113,83300.0
2008-08-07 14:45:00,15.32,15.32,15.27,15.3,176000.0,13.3026,13.3026,13.2592,13.2852,176000.0
2008-08-07 14:50:00,15.29,15.3,15.25,15.27,194200.0,13.2765,13.2852,13.2418,13.2592,194200.0
2008-08-07 14:55:00,15.27,15.3,15.22,15.22,136000.0,13.2592,13.2852,13.2157,13.2157,136000.0
2008-08-07 15:00:00,15.23,15.25,15.19,15.21,290600.0,13.2244,13.2418,13.1897,13.2071,290600.0
2008-08-07 15:05:00,15.21,15.23,15.15,15.22,460900.0,13.2071,13.2244,13.155,13.2157,460900.0
2008-08-07 15:10:00,15.22,15.23,15.16,15.17,284200.0,13.2157,13.2244,13.1636,13.1723,284200.0
2008-08-07 15:15:00,15.16,15.18,15.12,15.13,322300.0,13.1636,13.181,13.1289,13.1376,322300.0
2008-08-07 15:20:00,15.12,15.18,15.11,15.17,368500.0,13.1289,13.181,13.1202,13.1723,368500.0
2008-08-07 15:25:00,15.16,15.17,15.09,15.16,365000.0,13.1636,13.1723,13.1029,13.1636,365000.0
2008-08-07 15:30:00,15.15,15.2,15.12,15.12,262500.0,13.155,13.1984,13.1289,13.1289,262500.0
2008-08-07 15:35:00,15.12,15.13,15.1,15.12,242800.0,13.1289,13.1376,13.1115,13.1289,242800.0
2008-08-07 15:40:00,15.12,15.18,15.11,15.15,306600.0,13.1289,13.181,13.1202,13.155,306600.0
2008-08-07 15:45:00,15.15,15.16,15.1,15.11,345100.0,13.155,13.1636,13.1115,13.1202,345100.0
2008-08-07 15:50:00,15.11,15.19,15.11,15.18,428300.0,13.1202,13.1897,13.1202,13.181,428300.0
2008-08-07 15:55:00,15.18,15.18,15.14,15.16,510200.0,13.181,13.181,13.1463,13.1636,510200.0
2008-08-08 09:30:00,15.45,15.68,15.38,15.55,318600.0,13.4155,13.6152,13.3547,13.5023,318600.0
2008-08-08 09:35:00,15.58,15.64,15.45,15.57,305900.0,13.5283,13.5804,13.4155,13.5197,305900.0
2008-08-08 09:40:00,15.57,15.65,15.47,15.53,260500.0,13.5197,13.5891,13.4328,13.4849,260500.0
2008-08-08 09:45:00,15.54,15.72,15.51,15.7,147100.0,13.4936,13.6499,13.4676,13.6325,147100.0
2008-08-08 09:50:00,15.7,15.75,15.66,15.69,310800.0,13.6325,13.6759,13.5978,13.6239,310800.0
2008-08-08 09:55:00,15.7,15.72,15.58,15.64,295700.0,13.6325,13.6499,13.5283,13.5804,295700.0
2008-08-08 10:00:00,15.63,15.66,15.59,15.6,282200.0,13.5718,13.5978,13.537,13.5457,282200.0
2008-08-08 10:05:00,15.6,15.67,15.54,15.65,437900.0,13.5457,13.6065,13.4936,13.5891,437900.0
2008-08-08 10:10:00,15.65,15.65,15.55,15.57,293000.0,13.5891,13.5891,13.5023,13.5197,293000.0
2008-08-08 10:15:00,15.57,15.63,15.55,15.56,324100.0,13.5197,13.5718,13.5023,13.511,324100.0
2008-08-08 10:20:00,15.55,15.69,15.55,15.65,312300.0,13.5023,13.6239,13.5023,13.5891,312300.0
2008-08-08 10:25:00,15.65,15.69,15.6,15.69,240400.0,13.5891,13.6239,13.5457,13.6239,240400.0
2008-08-08 10:30:00,15.69,15.71,15.67,15.7,151700.0,13.6239,13.6412,13.6065,13.6325,151700.0
2008-08-08 10:35:00,15.7,15.74,15.68,15.71,266000.0,13.6325,13.6673,13.6152,13.6412,266000.0
2008-08-08 10:40:00,15.71,15.73,15.67,15.68,115900.0,13.6412,13.6586,13.6065,13.6152,115900.0
2008-08-08 10:45:00,15.68,15.76,15.68,15.75,248000.0,13.6152,13.6846,13.6152,13.6759,248000.0
2008-08-08 10:50:00,15.76,15.85,15.76,15.84,294600.0,13.6846,13.7628,13.6846,13.7541,294600.0
2008-08-08 10:55:00,15.85,15.87,15.68,15.75,255300.0,13.7628,13.7801,13.6152,13.6759,255300.0
2008-08-08 11:00:00,15.76,15.81,15.75,15.8,184500.0,13.6846,13.728,13.6759,13.7194,184500.0
2008-08-08 11:05:00,15.8,15.81,15.65,15.73,225400.0,13.7194,13.728,13.5891,13.6586,225400.0
2008-08-08 11:10:00,15.73,15.85,15.73,15.84,173700.0,13.6586,13.7628,13.6586,13.7541,173700.0
2008-08-08 11:15:00,15.84,15.89,15.74,15.78,277600.0,13.7541,13.7975,13.6673,13.702,277600.0
2008-08-08 11:20:00,15.78,15.78,15.72,15.73,289100.0,13.702,13.702,13.6499,13.6586,289100.0
2008-08-08 11:25:00,15.73,15.8,15.72,15.76,186200.0,13.6586,13.7194,13.6499,13.6846,186200.0
2008-08-08 11:30:00,15.76,15.84,15.75,15.83,153400.0,13.6846,13.7541,13.6759,13.7454,153400.0
2008-08-08 11:35:00,15.84,15.88,15.82,15.86,328300.0,13.7541,13.7888,13.7367,13.7715,328300.0
2008-08-08 11:40:00,15.86,15.91,15.81,15.83,273200.0,13.7715,13.8149,13.728,13.7454,273200.0
2008-08-08 11:45:00,15.82,15.92,15.81,15.91,237500.0,13.7367,13.8236,13.728,13.8149,237500.0
2008-08-08 11:50:00,15.91,15.91,15.84,15.88,227100.0,13.8149,13.8149,13.7541,13.7888,227100.0
2008-08-08 11:55:00,15.87,15.89,15.85,15.85,98400.0,13.7801,13.7975,13.7628,13.7628,98400.0
2008-08-08 12:00:00,15.85,15.87,15.81,15.83,219500.0,13.7628,13.7801,13.728,13.7454,219500.0
2008-08-08 12:05:00,15.82,15.9,15.81,15.88,223000.0,13.7367,13.8062,13.728,13.7888,223000.0
2008-08-08 12:10:00,15.88,15.91,15.88,15.91,103700.0,13.7888,13.8149,13.7888,13.8149,103700.0
2008-08-08 12:15:00,15.91,15.95,15.91,15.95,228000.0,13.8149,13.8496,13.8149,13.8496,228000.0
2008-08-08 12:20:00,15.95,15.95,15.93,15.93,536600.0,13.8496,13.8496,13.8322,13.8322,536600.0
2008-08-08 12:25:00,15.93,15.95,15.9,15.92,164400.0,13.8322,13.8496,13.8062,13.8236,164400.0
2008-08-08 12:30:00,15.92,15.95,15.9,15.9,146500.0,13.8236,13.8496,13.8062,13.8062,146500.0
2008-08-08 12:35:00,15.9,15.94,15.86,15.94,106100.0,13.8062,13.8409,13.7715,13.8409,106100.0
2008-08-08 12:40:00,15.94,15.95,15.92,15.92,60500.0,13.8409,13.8496,13.8236,13.8236,60500.0
2008-08-08 12:45:00,15.93,15.95,15.91,15.92,148400.0,13.8322,13.8496,13.8149,13.8236,148400.0
2008-08-08 12:50:00,15.91,15.94,15.91,15.92,116500.0,13.8149,13.8409,13.8149,13.8236,116500.0
2008-08-08 12:55:00,15.91,15.94,15.85,15.86,124000.0,13.8149,13.8409,13.7628,13.7715,124000.0
2008-08-08 13:00:00,15.85,15.88,15.79,15.8,318900.0,13.7628,13.7888,13.7107,13.7194,318900.0
2008-08-08 13:05:00,15.8,15.81,15.76,15.79,255600.0,13.7194,13.728,13.6846,13.7107,255600.0
2008-08-08 13:10:00,15.79,15.82,15.76,15.82,166400.0,13.7107,13.7367,13.6846,13.7367,166400.0
2008-08-08 13:15:00,15.82,15.84,15.8,15.8,118500.0,13.7367,13.7541,13.7194,13.7194,118500.0
2008-08-08 13:20:00,15.8,15.81,15.75,15.75,183700.0,13.7194,13.728,13.6759,13.6759,183700.0
2008-08-08 13:25:00,15.76,15.8,15.75,15.78,137600.0,13.6846,13.7194,13.6759,13.702,137600.0
2008-08-08 13:30:00,15.78,15.81,15.76,15.81,163900.0,13.702,13.728,13.6846,13.728,163900.0
2008-08-08 13:35:00,15.81,15.81,15.78,15.8,128700.0,13.728,13.728,13.702,13.7194,128700.0
2008-08-08 13:40:00,15.79,15.81,15.76,15.77,178000.0,13.7107,13.728,13.6846,13.6933,178000.0
2008-08-08 13:45:00,15.77,15.81,15.76,15.8,93400.0,13.6933,13.728,13.6846,13.7194,93400.0
2008-08-08 13:50:00,15.8,15.81,15.75,15.77,161200.0,13.7194,13.728,13.6759,13.6933,161200.0
2008-08-08 13:55:00,15.77,15.78,15.75,15.77,104100.0,13.6933,13.702,13.6759,13.6933,104100.0
2008-08-08 14:00:00,15.76,15.78,15.75,15.76,149600.0,13.6846,13.702,13.6759,13.6846,149600.0
2008-08-08 14:05:00,15.76,15.78,15.75,15.77,104400.0,13.6846,13.702,13.6759,13.6933,104400.0
2008-08-08 14:10:00,15.77,15.78,15.75,15.76,95400.0,13.6933,13.702,13.6759,13.6846,95400.0
2008-08-08 14:15:00,15.77,15.77,15.71,15.75,211100.0,13.6933,13.6933,13.6412,13.6759,211100.0
2008-08-08 14:20:00,15.75,15.81,15.75,15.8,156900.0,13.6759,13.728,13.6759,13.7194,156900.0
2008-08-08 14:25:00,15.8,15.84,15.77,15.8,148700.0,13.7194,13.7541,13.6933,13.7194,148700.0
2008-08-08 14:30:00,15.81,15.83,15.8,15.82,90000.0,13.728,13.7454,13.7194,13.7367,90000.0
2008-08-08 14:35:00,15.82,15.9,15.8,15.89,155900.0,13.7367,13.8062,13.7194,13.7975,155900.0
2008-08-08 14:40:00,15.89,15.9,15.8,15.8,187500.0,13.7975,13.8062,13.7194,13.7194,187500.0
2008-08-08 14:45:00,15.8,15.87,15.79,15.87,146900.0,13.7194,13.7801,13.7107,13.7801,146900.0
2008-08-08 14:50:00,15.86,15.89,15.85,15.87,112400.0,13.7715,13.7975,13.7628,13.7801,112400.0
2008-08-08 14:55:00,15.87,15.89,15.86,15.86,81400.0,13.7801,13.7975,13.7715,13.7715,81400.0
2008-08-08 15:00:00,15.86,15.89,15.85,15.86,153100.0,13.7715,13.7975,13.7628,13.7715,153100.0
2008-08-08 15:05:00,15.86,15.88,15.84,15.87,190400.0,13.7715,13.7888,13.7541,13.7801,190400.0
2008-08-08 15:10:00,15.87,15.87,15.81,15.81,121800.0,13.7801,13.7801,13.728,13.728,121800.0
2008-08-08 15:15:00,15.81,15.83,15.76,15.79,224700.0,13.728,13.7454,13.6846,13.7107,224700.0
2008-08-08 15:20:00,15.79,15.86,15.79,15.83,127500.0,13.7107,13.7715,13.7107,13.7454,127500.0
2008-08-08 15:25:00,15.82,15.85,15.82,15.84,129400.0,13.7367,13.7628,13.7367,13.7541,129400.0
2008-08-08 15:30:00,15.85,15.9,15.84,15.89,185500.0,13.7628,13.8062,13.7541,13.7975,185500.0
2008-08-08 15:35:00,15.88,15.9,15.86,15.88,301500.0,13.7888,13.8062,13.7715,13.7888,301500.0
2008-08-08 15:40:00,15.88,15.9,15.82,15.86,441500.0,13.7888,13.8062,13.7367,13.7715,441500.0
2008-08-08 15:45:00,15.85,15.87,15.78,15.8,418800.0,13.7628,13.7801,13.702,13.7194,418800.0
2008-08-08 15:50:00,15.8,15.87,15.8,15.82,286500.0,13.7194,13.7801,13.7194,13.7367,286500.0
2008-08-08 15:55:00,15.82,15.82,15.72,15.79,521600.0,13.7367,13.7367,13.6499,13.7107,521600.0
2008-08-11 09:30:00,15.8,15.8,15.57,15.7,133300.0,13.7194,13.7194,13.5197,13.6325,133300.0
2008-08-11 09:35:00,15.7,15.7,15.58,15.58,108900.0,13.6325,13.6325,13.5283,13.5283,108900.0
2008-08-11 09:40:00,15.58,15.7,15.58,15.7,183400.0,13.5283,13.6325,13.5283,13.6325,183400.0
2008-08-11 09:45:00,15.7,15.75,15.68,15.68,184900.0,13.6325,13.6759,13.6152,13.6152,184900.0
2008-08-11 09:50:00,15.68,15.75,15.66,15.73,164600.0,13.6152,13.6759,13.5978,13.6586,164600.0
2008-08-11 09:55:00,15.73,15.75,15.71,15.71,158900.0,13.6586,13.6759,13.6412,13.6412,158900.0
2008-08-11 10:00:00,15.72,15.75,15.67,15.75,162500.0,13.6499,13.6759,13.6065,13.6759,162500.0
2008-08-11 10:05:00,15.72,15.79,15.69,15.79,144900.0,13.6499,13.7107,13.6239,13.7107,144900.0
2008-08-11 10:10:00,15.78,15.83,15.78,15.78,112800.0,13.702,13.7454,13.702,13.702,112800.0
2008-08-11 10:15:00,15.79,15.84,15.74,15.82,199200.0,13.7107,13.7541,13.6673,13.7367,199200.0
2008-08-11 10:20:00,15.84,15.85,15.77,15.82,308700.0,13.7541,13.7628,13.6933,13.7367,308700.0
2008-08-11 10:25:00,15.81,15.83,15.77,15.77,115800.0,13.728,13.7454,13.6933,13.6933,115800.0
2008-08-11 10:30:00,15.77,15.77,15.7,15.75,184500.0,13.6933,13.6933,13.6325,13.6759,184500.0
2008-08-11 10:35:00,15.75,15.76,15.64,15.67,118000.0,13.6759,13.6846,13.5804,13.6065,118000.0
2008-08-11 10:40:00,15.66,15.68,15.64,15.67,155800.0,13.5978,13.6152,13.5804,13.6065,155800.0
2008-08-11 10:45:00,15.67,15.71,15.66,15.69,129800.0,13.6065,13.6412,13.5978,13.6239,129800.0
2008-08-11 10:50:00,15.69,15.75,15.68,15.72,148800.0,13.6239,13.6759,13.6152,13.6499,148800.0
2008-08-11 10:55:00,15.72,15.73,15.69,15.73,175700.0,13.6499,13.6586,13.6239,13.6586,175700.0
2008-08-11 11:00:00,15.73,15.76,15.73,15.75,86000.0,13.6586,13.6846,13.6586,13.6759,86000.0
2008-08-11 11:05:00,15.76,15.82,15.74,15.8,175800.0,13.6846,13.7367,13.6673,13.7194,175800.0
2008-08-11 11:10:00,15.8,15.8,15.75,15.76,149700.0,13.7194,13.7194,13.6759,13.6846,149700.0
2008-08-11 11:15:00,15.75,15.78,15.75,15.76,92000.0,13.6759,13.702,13.6759,13.6846,92000.0
2008-08-11 11:20:00,15.77,15.77,15.72,15.75,169300.0,13.6933,13.6933,13.6499,13.6759,169300.0
2008-08-11 11:25:00,15.76,15.84,15.75,15.81,221500.0,13.6846,13.7541,13.6759,13.728,221500.0
2008-08-11 11:30:00,15.82,15.82,15.79,15.8,105200.0,13.7367,13.7367,13.7107,13.7194,105200.0
2008-08-11 11:35:00,15.8,15.8,15.76,15.79,160200.0,13.7194,13.7194,13.6846,13.7107,160200.0
2008-08-11 11:40:00,15.8,15.83,15.78,15.83,308300.0,13.7194,13.7454,13.702,13.7454,308300.0
2008-08-11 11:45:00,15.83,15.83,15.75,15.77,273900.0,13.7454,13.7454,13.6759,13.6933,273900.0
2008-08-11 11:50:00,15.78,15.83,15.75,15.83,218300.0,13.702,13.7454,13.6759,13.7454,218300.0
2008-08-11 11:55:00,15.83,15.83,15.75,15.78,210300.0,13.7454,13.7454,13.6759,13.702,210300.0
2008-08-11 12:00:00,15.78,15.81,15.75,15.79,194200.0,13.702,13.728,13.6759,13.7107,194200.0
2008-08-11 12:05:00,15.8,15.8,15.76,15.77,142100.0,13.7194,13.7194,13.6846,13.6933,142100.0
2008-08-11 12:10:00,15.77,15.8,15.77,15.77,123000.0,13.6933,13.7194,13.6933,13.6933,123000.0
2008-08-11 12:15:00,15.78,15.78,15.77,15.78,102200.0,13.702,13.702,13.6933,13.702,102200.0
2008-08-11 12:20:00,15.78,15.81,15.77,15.8,128400.0,13.702,13.728,13.6933,13.7194,128400.0
2008-08-11 12:25:00,15.8,15.8,15.79,15.79,98500.0,13.7194,13.7194,13.7107,13.7107,98500.0
2008-08-11 12:30:00,15.8,15.8,15.78,15.79,91700.0,13.7194,13.7194,13.702,13.7107,91700.0
2008-08-11 12:35:00,15.78,15.8,15.77,15.79,156200.0,13.702,13.7194,13.6933,13.7107,156200.0
2008-08-11 12:40:00,15.79,15.8,15.76,15.79,233800.0,13.7107,13.7194,13.6846,13.7107,233800.0
2008-08-11 12:45:00,15.79,15.8,15.67,15.7,261500.0,13.7107,13.7194,13.6065,13.6325,261500.0
2008-08-11 12:50:00,15.7,15.75,15.66,15.72,256500.0,13.6325,13.6759,13.5978,13.6499,256500.0
2008-08-11 12:55:00,15.73,15.78,15.72,15.77,116100.0,13.6586,13.702,13.6499,13.6933,116100.0
2008-08-11 13:00:00,15.77,15.77,15.72,15.73,73200.0,13.6933,13.6933,13.6499,13.6586,73200.0
2008-08-11 13:05:00,15.74,15.74,15.71,15.71,67100.0,13.6673,13.6673,13.6412,13.6412,67100.0
2008-08-11 13:10:00,15.71,15.73,15.61,15.61,296800.0,13.6412,13.6586,13.5544,13.5544,296800.0
2008-08-11 13:15:00,15.62,15.62,15.56,15.56,218300.0,13.5631,13.5631,13.511,13.511,218300.0
2008-08-11 13:20:00,15.56,15.67,15.56,15.64,150700.0,13.511,13.6065,13.511,13.5804,150700.0
2008-08-11 13:25:00,15.64,15.65,15.64,15.65,146800.0,13.5804,13.5891,13.5804,13.5891,146800.0
2008-08-11 13:30:00,15.65,15.65,15.62,15.63,142800.0,13.5891,13.5891,13.5631,13.5718,142800.0
2008-08-11 13:35:00,15.64,15.65,15.54,15.62,318300.0,13.5804,13.5891,13.4936,13.5631,318300.0
2008-08-11 13:40:00,15.61,15.62,15.5,15.54,295900.0,13.5544,13.5631,13.4589,13.4936,295900.0
2008-08-11 13:45:00,15.54,15.54,15.49,15.5,362800.0,13.4936,13.4936,13.4502,13.4589,362800.0
2008-08-11 13:50:00,15.5,15.57,15.44,15.52,581300.0,13.4589,13.5197,13.4068,13.4762,581300.0
2008-08-11 13:55:00,15.52,15.58,15.5,15.5,236800.0,13.4762,13.5283,13.4589,13.4589,236800.0
2008-08-11 14:00:00,15.51,15.52,15.49,15.51,237200.0,13.4676,13.4762,13.4502,13.4676,237200.0
2008-08-11 14:05:00,15.51,15.57,15.5,15.56,159600.0,13.4676,13.5197,13.4589,13.511,159600.0
2008-08-11 14:10:00,15.57,15.61,15.56,15.58,186100.0,13.5197,13.5544,13.511,13.5283,186100.0
2008-08-11 14:15:00,15.59,15.6,15.53,15.53,139700.0,13.537,13.5457,13.4849,13.4849,139700.0
2008-08-11 14:20:00,15.53,15.56,15.53,15.53,219600.0,13.4849,13.511,13.4849,13.4849,219600.0
2008-08-11 14:25:00,15.54,15.54,15.41,15.42,373300.0,13.4936,13.4936,13.3807,13.3894,373300.0
2008-08-11 14:30:00,15.42,15.49,15.34,15.34,268000.0,13.3894,13.4502,13.3199,13.3199,268000.0
2008-08-11 14:35:00,15.34,15.34,15.18,15.31,383800.0,13.3199,13.3199,13.181,13.2939,383800.0
2008-08-11 14:40:00,15.31,15.35,15.25,15.25,241000.0,13.2939,13.3286,13.2418,13.2418,241000.0
2008-08-11 14:45:00,15.25,15.35,15.25,15.28,216800.0,13.2418,13.3286,13.2418,13.2678,216800.0
2008-08-11 14:50:00,15.29,15.33,15.21,15.21,220900.0,13.2765,13.3113,13.2071,13.2071,220900.0
2008-08-11 14:55:00,15.21,15.33,15.21,15.33,293200.0,13.2071,13.3113,13.2071,13.3113,293200.0
2008-08-11 15:00:00,15.33,15.45,15.28,15.43,430500.0,13.3113,13.4155,13.2678,13.3981,430500.0
2008-08-11 15:05:00,15.44,15.47,15.39,15.47,220500.0,13.4068,13.4328,13.3634,13.4328,220500.0
2008-08-11 15:10:00,15.46,15.47,15.39,15.45,176400.0,13.4241,13.4328,13.3634,13.4155,176400.0
2008-08-11 15:15:00,15.45,15.46,15.4,15.4,100700.0,13.4155,13.4241,13.372,13.372,100700.0
2008-08-11 15:20:00,15.41,15.42,15.35,15.37,217400.0,13.3807,13.3894,13.3286,13.346,217400.0
2008-08-11 15:25:00,15.37,15.38,15.19,15.2,274200.0,13.346,13.3547,13.1897,13.1984,274200.0
2008-08-11 15:30:00,15.2,15.21,15.08,15.09,422900.0,13.1984,13.2071,13.0942,13.1029,422900.0
2008-08-11 15:35:00,15.09,15.24,15.08,15.17,280000.0,13.1029,13.2331,13.0942,13.1723,280000.0
2008-08-11 15:40:00,15.18,15.22,15.14,15.21,281700.0,13.181,13.2157,13.1463,13.2071,281700.0
2008-08-11 15:45:00,15.21,15.21,15.12,15.13,266600.0,13.2071,13.2071,13.1289,13.1376,266600.0
2008-08-11 15:50:00,15.13,15.23,15.13,15.22,417300.0,13.1376,13.2244,13.1376,13.2157,417300.0
2008-08-11 15:55:00,15.21,15.27,15.19,15.26,360300.0,13.2071,13.2592,13.1897,13.2505,360300.0
2008-08-12 09:30:00,15.02,15.18,15.01,15.08,218700.0,13.0421,13.181,13.0334,13.0942,218700.0
2008-08-12 09:35:00,15.1,15.18,15.06,15.08,301000.0,13.1115,13.181,13.0768,13.0942,301000.0
2008-08-12 09:40:00,15.08,15.12,14.93,15.1,339900.0,13.0942,13.1289,12.9639,13.1115,339900.0
2008-08-12 09:45:00,15.1,15.15,14.95,14.96,229800.0,13.1115,13.155,12.9813,12.99,229800.0
2008-08-12 09:50:00,14.96,15.0,14.81,14.82,476200.0,12.99,13.0247,12.8597,12.8684,476200.0
2008-08-12 09:55:00,14.82,14.96,14.8,14.87,403500.0,12.8684,12.99,12.8511,12.9118,403500.0
2008-08-12 10:00:00,14.86,14.92,14.78,14.82,310900.0,12.9031,12.9552,12.8337,12.8684,310900.0
2008-08-12 10:05:00,14.82,14.9,14.81,14.85,180700.0,12.8684,12.9379,12.8597,12.8945,180700.0
2008-08-12 10:10:00,14.85,14.93,14.84,14.85,190600.0,12.8945,12.9639,12.8858,12.8945,190600.0
2008-08-12 10:15:00,14.85,14.88,14.81,14.82,278100.0,12.8945,12.9205,12.8597,12.8684,278100.0
2008-08-12 10:20:00,14.81,14.84,14.78,14.81,267300.0,12.8597,12.8858,12.8337,12.8597,267300.0
2008-08-12 10:25:00,14.8,14.81,14.7,14.76,386100.0,12.8511,12.8597,12.7642,12.8163,386100.0
2008-08-12 10:30:00,14.76,14.77,14.7,14.75,269800.0,12.8163,12.825,12.7642,12.8076,269800.0
2008-08-12 10:35:00,14.75,14.84,14.74,14.8,346800.0,12.8076,12.8858,12.799,12.8511,346800.0
2008-08-12 10:40:00,14.8,14.9,14.78,14.89,336600.0,12.8511,12.9379,12.8337,12.9292,336600.0
2008-08-12 10:45:00,14.9,14.96,14.85,14.9,429900.0,12.9379,12.99,12.8945,12.9379,429900.0
2008-08-12 10:50:00,14.91,14.93,14.87,14.9,254000.0,12.9466,12.9639,12.9118,12.9379,254000.0
2008-08-12 10:55:00,14.9,15.1,14.9,15.04,288500.0,12.9379,13.1115,12.9379,13.0594,288500.0
2008-08-12 11:00:00,15.05,15.1,14.86,14.87,379900.0,13.0681,13.1115,12.9031,12.9118,379900.0
2008-08-12 11:05:00,14.87,15.05,14.86,15.05,242400.0,12.9118,13.0681,12.9031,13.0681,242400.0
2008-08-12 11:10:00,15.05,15.05,14.88,14.98,202000.0,13.0681,13.0681,12.9205,13.0073,202000.0
2008-08-12 11:15:00,14.98,15.01,14.88,14.99,201400.0,13.0073,13.0334,12.9205,13.016,201400.0
2008-08-12 11:20:00,14.98,15.05,14.92,14.92,212400.0,13.0073,13.0681,12.9552,12.9552,212400.0
2008-08-12 11:25:00,14.92,15.05,14.91,15.0,170900.0,12.9552,13.0681,12.9466,13.0247,170900.0
2008-08-12 11:30:00,15.0,15.03,14.94,14.96,253100.0,13.0247,13.0508,12.9726,12.99,253100.0
2008-08-12 11:35:00,14.95,14.95,14.88,14.89,186200.0,12.9813,12.9813,12.9205,12.9292,186200.0
2008-08-12 11:40:00,14.89,14.98,14.88,14.98,230300.0,12.9292,13.0073,12.9205,13.0073,230300.0
2008-08-12 11:45:00,14.98,15.04,14.98,15.0,180900.0,13.0073,13.0594,13.0073,13.0247,180900.0
2008-08-12 11:50:00,15.0,15.05,14.99,15.0,146900.0,13.0247,13.0681,13.016,13.0247,146900.0
2008-08-12 11:55:00,15.01,15.02,14.98,15.0,280300.0,13.0334,13.0421,13.0073,13.0247,280300.0
2008-08-12 12:00:00,15.0,15.02,14.99,15.0,303700.0,13.0247,13.0421,13.016,13.0247,303700.0
2008-08-12 12:05:00,15.0,15.01,14.96,14.96,93700.0,13.0247,13.0334,12.99,12.99,93700.0
2008-08-12 12:10:00,14.96,14.96,14.89,14.91,122300.0,12.99,12.99,12.9292,12.9466,122300.0
2008-08-12 12:15:00,14.91,14.93,14.9,14.91,101000.0,12.9466,12.9639,12.9379,12.9466,101000.0
2008-08-12 12:20:00,14.9,14.95,14.9,14.94,138900.0,12.9379,12.9813,12.9379,12.9726,138900.0
2008-08-12 12:25:00,14.94,14.98,14.91,14.92,118700.0,12.9726,13.0073,12.9466,12.9552,118700.0
2008-08-12 12:30:00,14.92,14.96,14.9,14.9,231600.0,12.9552,12.99,12.9379,12.9379,231600.0
2008-08-12 12:35:00,14.92,14.95,14.91,14.93,127000.0,12.9552,12.9813,12.9466,12.9639,127000.0
2008-08-12 12:40:00,14.94,14.96,14.93,14.94,90700.0,12.9726,12.99,12.9639,12.9726,90700.0
2008-08-12 12:45:00,14.94,15.0,14.93,14.95,198500.0,12.9726,13.0247,12.9639,12.9813,198500.0
2008-08-12 12:50:00,14.95,14.98,14.94,14.98,110500.0,12.9813,13.0073,12.9726,13.0073,110500.0
2008-08-12 12:55:00,14.97,15.04,14.95,15.04,163200.0,12.9987,13.0594,12.9813,13.0594,163200.0
2008-08-12 13:00:00,15.03,15.03,14.99,15.0,195800.0,13.0508,13.0508,13.016,13.0247,195800.0
2008-08-12 13:05:00,15.0,15.02,14.95,14.98,129200.0,13.0247,13.0421,12.9813,13.0073,129200.0
2008-08-12 13:10:00,14.97,14.99,14.95,14.96,140000.0,12.9987,13.016,12.9813,12.99,140000.0
2008-08-12 13:15:00,14.95,14.98,14.95,14.96,172200.0,12.9813,13.0073,12.9813,12.99,172200.0
2008-08-12 13:20:00,14.96,14.98,14.95,14.97,137700.0,12.99,13.0073,12.9813,12.9987,137700.0
2008-08-12 13:25:00,14.97,14.97,14.95,14.96,115500.0,12.9987,12.9987,12.9813,12.99,115500.0
2008-08-12 13:30:00,14.96,14.97,14.95,14.97,96700.0,12.99,12.9987,12.9813,12.9987,96700.0
2008-08-12 13:35:00,14.96,14.99,14.95,14.97,111700.0,12.99,13.016,12.9813,12.9987,111700.0
2008-08-12 13:40:00,14.97,14.99,14.96,14.97,90100.0,12.9987,13.016,12.99,12.9987,90100.0
2008-08-12 13:45:00,14.98,14.98,14.95,14.95,84400.0,13.0073,13.0073,12.9813,12.9813,84400.0
2008-08-12 13:50:00,14.95,14.96,14.91,14.93,318100.0,12.9813,12.99,12.9466,12.9639,318100.0
2008-08-12 13:55:00,14.92,14.94,14.88,14.93,243800.0,12.9552,12.9726,12.9205,12.9639,243800.0
2008-08-12 14:00:00,14.93,14.95,14.91,14.92,235500.0,12.9639,12.9813,12.9466,12.9552,235500.0
2008-08-12 14:05:00,14.92,14.95,14.92,14.92,161300.0,12.9552,12.9813,12.9552,12.9552,161300.0
2008-08-12 14:10:00,14.92,14.98,14.92,14.98,220600.0,12.9552,13.0073,12.9552,13.0073,220600.0
2008-08-12 14:15:00,14.99,14.99,14.95,14.95,116100.0,13.016,13.016,12.9813,12.9813,116100.0
2008-08-12 14:20:00,14.95,14.99,14.95,14.95,227600.0,12.9813,13.016,12.9813,12.9813,227600.0
2008-08-12 14:25:00,14.96,15.0,14.93,14.94,175000.0,12.99,13.0247,12.9639,12.9726,175000.0
2008-08-12 14:30:00,14.93,14.95,14.92,14.92,105600.0,12.9639,12.9813,12.9552,12.9552,105600.0
2008-08-12 14:35:00,14.93,14.96,14.92,14.92,104200.0,12.9639,12.99,12.9552,12.9552,104200.0
2008-08-12 14:40:00,14.93,14.93,14.88,14.89,99400.0,12.9639,12.9639,12.9205,12.9292,99400.0
2008-08-12 14:45:00,14.89,14.93,14.88,14.89,144800.0,12.9292,12.9639,12.9205,12.9292,144800.0
2008-08-12 14:50:00,14.9,14.91,14.88,14.9,110200.0,12.9379,12.9466,12.9205,12.9379,110200.0
2008-08-12 14:55:00,14.89,14.9,14.8,14.82,188000.0,12.9292,12.9379,12.8511,12.8684,188000.0
2008-08-12 15:00:00,14.81,14.87,14.81,14.84,281000.0,12.8597,12.9118,12.8597,12.8858,281000.0
2008-08-12 15:05:00,14.84,14.87,14.82,14.82,207000.0,12.8858,12.9118,12.8684,12.8684,207000.0
2008-08-12 15:10:00,14.82,14.82,14.74,14.78,328100.0,12.8684,12.8684,12.799,12.8337,328100.0
2008-08-12 15:15:00,14.78,14.81,14.75,14.8,239300.0,12.8337,12.8597,12.8076,12.8511,239300.0
2008-08-12 15:20:00,14.8,14.81,14.75,14.78,194600.0,12.8511,12.8597,12.8076,12.8337,194600.0
2008-08-12 15:25:00,14.78,14.85,14.75,14.81,308000.0,12.8337,12.8945,12.8076,12.8597,308000.0
2008-08-12 15:30:00,14.81,14.82,14.75,14.75,304200.0,12.8597,12.8684,12.8076,12.8076,304200.0
2008-08-12 15:35:00,14.75,14.78,14.73,14.74,231600.0,12.8076,12.8337,12.7903,12.799,231600.0
2008-08-12 15:40:00,14.73,14.79,14.7,14.73,371400.0,12.7903,12.8424,12.7642,12.7903,371400.0
2008-08-12 15:45:00,14.73,14.77,14.69,14.76,367600.0,12.7903,12.825,12.7555,12.8163,367600.0
2008-08-12 15:50:00,14.76,14.78,14.72,14.75,354000.0,12.8163,12.8337,12.7816,12.8076,354000.0
2008-08-12 15:55:00,14.75,14.76,14.72,14.75,585100.0,12.8076,12.8163,12.7816,12.8076,585100.0
2008-08-13 09:30:00,14.65,14.82,14.65,14.78,241600.0,12.7208,12.8684,12.7208,12.8337,241600.0
2008-08-13 09:35:00,14.78,14.82,14.74,14.74,214200.0,12.8337,12.8684,12.799,12.799,214200.0
2008-08-13 09:40:00,14.74,14.79,14.71,14.79,112500.0,12.799,12.8424,12.7729,12.8424,112500.0
2008-08-13 09:45:00,14.79,14.81,14.72,14.77,165300.0,12.8424,12.8597,12.7816,12.825,165300.0
2008-08-13 09:50:00,14.77,14.81,14.72,14.77,160300.0,12.825,12.8597,12.7816,12.825,160300.0
2008-08-13 09:55:00,14.77,14.8,14.74,14.77,83200.0,12.825,12.8511,12.799,12.825,83200.0
2008-08-13 10:00:00,14.76,14.88,14.73,14.82,228700.0,12.8163,12.9205,12.7903,12.8684,228700.0
2008-08-13 10:05:00,14.82,14.84,14.79,14.8,190200.0,12.8684,12.8858,12.8424,12.8511,190200.0
2008-08-13 10:10:00,14.81,14.87,14.81,14.85,116400.0,12.8597,12.9118,12.8597,12.8945,116400.0
2008-08-13 10:15:00,14.85,14.85,14.81,14.84,109900.0,12.8945,12.8945,12.8597,12.8858,109900.0
2008-08-13 10:20:00,14.84,14.87,14.79,14.82,337100.0,12.8858,12.9118,12.8424,12.8684,337100.0
2008-08-13 10:25:00,14.81,14.85,14.79,14.82,174700.0,12.8597,12.8945,12.8424,12.8684,174700.0
2008-08-13 10:30:00,14.82,14.85,14.8,14.83,133700.0,12.8684,12.8945,12.8511,12.8771,133700.0
2008-08-13 10:35:00,14.82,14.82,14.75,14.75,418500.0,12.8684,12.8684,12.8076,12.8076,418500.0
2008-08-13 10:40:00,14.76,14.83,14.75,14.75,273000.0,12.8163,12.8771,12.8076,12.8076,273000.0
2008-08-13 10:45:00,14.76,14.81,14.75,14.8,425400.0,12.8163,12.8597,12.8076,12.8511,425400.0
2008-08-13 10:50:00,14.8,14.8,14.76,14.78,270900.0,12.8511,12.8511,12.8163,12.8337,270900.0
2008-08-13 10:55:00,14.78,14.78,14.75,14.77,184700.0,12.8337,12.8337,12.8076,12.825,184700.0
2008-08-13 11:00:00,14.78,14.78,14.75,14.77,107900.0,12.8337,12.8337,12.8076,12.825,107900.0
2008-08-13 11:05:00,14.76,14.77,14.73,14.74,499800.0,12.8163,12.825,12.7903,12.799,499800.0
2008-08-13 11:10:00,14.74,14.77,14.73,14.74,368100.0,12.799,12.825,12.7903,12.799,368100.0
2008-08-13 11:15:00,14.73,14.79,14.73,14.79,156600.0,12.7903,12.8424,12.7903,12.8424,156600.0
2008-08-13 11:20:00,14.79,14.82,14.75,14.75,186000.0,12.8424,12.8684,12.8076,12.8076,186000.0
2008-08-13 11:25:00,14.75,14.78,14.73,14.77,85400.0,12.8076,12.8337,12.7903,12.825,85400.0
2008-08-13 11:30:00,14.77,14.77,14.73,14.73,111800.0,12.825,12.825,12.7903,12.7903,111800.0
2008-08-13 11:35:00,14.74,14.75,14.72,14.73,161500.0,12.799,12.8076,12.7816,12.7903,161500.0
2008-08-13 11:40:00,14.73,14.73,14.7,14.71,200300.0,12.7903,12.7903,12.7642,12.7729,200300.0
2008-08-13 11:45:00,14.72,14.72,14.7,14.7,218300.0,12.7816,12.7816,12.7642,12.7642,218300.0
2008-08-13 11:50:00,14.7,14.71,14.65,14.65,290200.0,12.7642,12.7729,12.7208,12.7208,290200.0
2008-08-13 11:55:00,14.66,14.71,14.61,14.71,214300.0,12.7295,12.7729,12.6861,12.7729,214300.0
2008-08-13 12:00:00,14.7,14.72,14.66,14.71,152500.0,12.7642,12.7816,12.7295,12.7729,152500.0
2008-08-13 12:05:00,14.7,14.71,14.63,14.63,178100.0,12.7642,12.7729,12.7034,12.7034,178100.0
2008-08-13 12:10:00,14.63,14.67,14.63,14.66,129900.0,12.7034,12.7382,12.7034,12.7295,129900.0
2008-08-13 12:15:00,14.67,14.67,14.6,14.61,141000.0,12.7382,12.7382,12.6774,12.6861,141000.0
2008-08-13 12:20:00,14.61,14.64,14.6,14.61,141400.0,12.6861,12.7121,12.6774,12.6861,141400.0
2008-08-13 12:25:00,14.61,14.64,14.6,14.61,142000.0,12.6861,12.7121,12.6774,12.6861,142000.0
2008-08-13 12:30:00,14.61,14.64,14.6,14.64,221400.0,12.6861,12.7121,12.6774,12.7121,221400.0
2008-08-13 12:35:00,14.63,14.63,14.6,14.62,67700.0,12.7034,12.7034,12.6774,12.6948,67700.0
2008-08-13 12:40:00,14.62,14.62,14.6,14.6,59200.0,12.6948,12.6948,12.6774,12.6774,59200.0
2008-08-13 12:45:00,14.61,14.61,14.58,14.58,170200.0,12.6861,12.6861,12.66,12.66,170200.0
2008-08-13 12:50:00,14.58,14.6,14.58,14.6,92500.0,12.66,12.6774,12.66,12.6774,92500.0
2008-08-13 12:55:00,14.59,14.7,14.59,14.69,167600.0,12.6687,12.7642,12.6687,12.7555,167600.0
2008-08-13 13:00:00,14.68,14.71,14.65,14.65,148200.0,12.7469,12.7729,12.7208,12.7208,148200.0
2008-08-13 13:05:00,14.65,14.66,14.61,14.61,275300.0,12.7208,12.7295,12.6861,12.6861,275300.0
2008-08-13 13:10:00,14.61,14.61,14.57,14.6,187300.0,12.6861,12.6861,12.6513,12.6774,187300.0
2008-08-13 13:15:00,14.6,14.63,14.59,14.6,89600.0,12.6774,12.7034,12.6687,12.6774,89600.0
2008-08-13 13:20:00,14.6,14.64,14.58,14.64,76500.0,12.6774,12.7121,12.66,12.7121,76500.0
2008-08-13 13:25:00,14.64,14.64,14.6,14.64,109800.0,12.7121,12.7121,12.6774,12.7121,109800.0
2008-08-13 13:30:00,14.63,14.71,14.62,14.62,291000.0,12.7034,12.7729,12.6948,12.6948,291000.0
2008-08-13 13:35:00,14.62,14.65,14.62,14.64,88300.0,12.6948,12.7208,12.6948,12.7121,88300.0
2008-08-13 13:40:00,14.64,14.68,14.63,14.68,159000.0,12.7121,12.7469,12.7034,12.7469,159000.0
2008-08-13 13:45:00,14.67,14.67,14.6,14.6,92200.0,12.7382,12.7382,12.6774,12.6774,92200.0
2008-08-13 13:50:00,14.6,14.67,14.6,14.67,75200.0,12.6774,12.7382,12.6774,12.7382,75200.0
2008-08-13 13:55:00,14.67,14.73,14.67,14.68,170500.0,12.7382,12.7903,12.7382,12.7469,170500.0
2008-08-13 14:00:00,14.69,14.79,14.68,14.77,162200.0,12.7555,12.8424,12.7469,12.825,162200.0
2008-08-13 14:05:00,14.77,14.79,14.74,14.79,106700.0,12.825,12.8424,12.799,12.8424,106700.0
2008-08-13 14:10:00,14.79,14.82,14.76,14.8,230300.0,12.8424,12.8684,12.8163,12.8511,230300.0
2008-08-13 14:15:00,14.81,14.82,14.78,14.81,166900.0,12.8597,12.8684,12.8337,12.8597,166900.0
2008-08-13 14:20:00,14.82,14.87,14.79,14.86,183000.0,12.8684,12.9118,12.8424,12.9031,183000.0
2008-08-13 14:25:00,14.87,14.9,14.79,14.8,175700.0,12.9118,12.9379,12.8424,12.8511,175700.0
2008-08-13 14:30:00,14.8,14.85,14.77,14.84,104800.0,12.8511,12.8945,12.825,12.8858,104800.0
2008-08-13 14:35:00,14.84,14.87,14.84,14.85,138200.0,12.8858,12.9118,12.8858,12.8945,138200.0
2008-08-13 14:40:00,14.85,14.9,14.84,14.9,145900.0,12.8945,12.9379,12.8858,12.9379,145900.0
2008-08-13 14:45:00,14.9,14.91,14.85,14.89,224900.0,12.9379,12.9466,12.8945,12.9292,224900.0
2008-08-13 14:50:00,14.89,14.89,14.85,14.89,97000.0,12.9292,12.9292,12.8945,12.9292,97000.0
2008-08-13 14:55:00,14.88,14.91,14.86,14.89,211600.0,12.9205,12.9466,12.9031,12.9292,211600.0
2008-08-13 15:00:00,14.89,14.91,14.86,14.88,245200.0,12.9292,12.9466,12.9031,12.9205,245200.0
2008-08-13 15:05:00,14.88,14.88,14.83,14.83,94400.0,12.9205,12.9205,12.8771,12.8771,94400.0
2008-08-13 15:10:00,14.83,14.88,14.83,14.88,59600.0,12.8771,12.9205,12.8771,12.9205,59600.0
2008-08-13 15:15:00,14.88,14.88,14.81,14.83,123400.0,12.9205,12.9205,12.8597,12.8771,123400.0
2008-08-13 15:20:00,14.83,14.84,14.75,14.79,123600.0,12.8771,12.8858,12.8076,12.8424,123600.0
2008-08-13 15:25:00,14.79,14.8,14.76,14.79,88100.0,12.8424,12.8511,12.8163,12.8424,88100.0
2008-08-13 15:30:00,14.79,14.8,14.7,14.74,137800.0,12.8424,12.8511,12.7642,12.799,137800.0
2008-08-13 15:35:00,14.74,14.74,14.67,14.71,179700.0,12.799,12.799,12.7382,12.7729,179700.0
2008-08-13 15:40:00,14.72,14.75,14.66,14.7,211900.0,12.7816,12.8076,12.7295,12.7642,211900.0
2008-08-13 15:45:00,14.7,14.71,14.68,14.7,126500.0,12.7642,12.7729,12.7469,12.7642,126500.0
2008-08-13 15:50:00,14.69,14.75,14.68,14.75,175600.0,12.7555,12.8076,12.7469,12.8076,175600.0
2008-08-13 15:55:00,14.75,14.76,14.72,14.72,379500.0,12.8076,12.8163,12.7816,12.7816,379500.0
2008-08-14 09:30:00,14.6,14.85,14.6,14.82,97000.0,12.6774,12.8945,12.6774,12.8684,97000.0
2008-08-14 09:35:00,14.84,14.98,14.81,14.81,114100.0,12.8858,13.0073,12.8597,12.8597,114100.0
2008-08-14 09:40:00,14.8,14.91,14.78,14.8,149200.0,12.8511,12.9466,12.8337,12.8511,149200.0
2008-08-14 09:45:00,14.79,14.9,14.79,14.8,131100.0,12.8424,12.9379,12.8424,12.8511,131100.0
2008-08-14 09:50:00,14.8,14.9,14.77,14.9,103000.0,12.8511,12.9379,12.825,12.9379,103000.0
2008-08-14 09:55:00,14.9,14.9,14.79,14.89,134600.0,12.9379,12.9379,12.8424,12.9292,134600.0
2008-08-14 10:00:00,14.9,14.9,14.86,14.87,94600.0,12.9379,12.9379,12.9031,12.9118,94600.0
2008-08-14 10:05:00,14.88,14.9,14.82,14.82,96200.0,12.9205,12.9379,12.8684,12.8684,96200.0
2008-08-14 10:10:00,14.83,14.85,14.81,14.82,77200.0,12.8771,12.8945,12.8597,12.8684,77200.0
2008-08-14 10:15:00,14.82,14.86,14.77,14.85,107100.0,12.8684,12.9031,12.825,12.8945,107100.0
2008-08-14 10:20:00,14.85,14.85,14.8,14.8,124400.0,12.8945,12.8945,12.8511,12.8511,124400.0
2008-08-14 10:25:00,14.81,14.89,14.77,14.89,118800.0,12.8597,12.9292,12.825,12.9292,118800.0
2008-08-14 10:30:00,14.88,14.89,14.81,14.83,169300.0,12.9205,12.9292,12.8597,12.8771,169300.0
2008-08-14 10:35:00,14.82,14.89,14.82,14.88,122800.0,12.8684,12.9292,12.8684,12.9205,122800.0
2008-08-14 10:40:00,14.88,14.96,14.88,14.96,216700.0,12.9205,12.99,12.9205,12.99,216700.0
2008-08-14 10:45:00,14.96,14.98,14.87,14.91,129600.0,12.99,13.0073,12.9118,12.9466,129600.0
2008-08-14 10:50:00,14.9,14.95,14.88,14.92,104500.0,12.9379,12.9813,12.9205,12.9552,104500.0
2008-08-14 10:55:00,14.92,14.94,14.86,14.94,117700.0,12.9552,12.9726,12.9031,12.9726,117700.0
2008-08-14 11:00:00,14.95,14.95,14.89,14.95,117900.0,12.9813,12.9813,12.9292,12.9813,117900.0
2008-08-14 11:05:00,14.95,15.01,14.94,15.0,132900.0,12.9813,13.0334,12.9726,13.0247,132900.0
2008-08-14 11:10:00,15.0,15.03,14.96,15.0,200000.0,13.0247,13.0508,12.99,13.0247,200000.0
2008-08-14 11:15:00,15.0,15.05,14.99,15.04,116900.0,13.0247,13.0681,13.016,13.0594,116900.0
2008-08-14 11:20:00,15.03,15.07,15.01,15.07,124900.0,13.0508,13.0855,13.0334,13.0855,124900.0
2008-08-14 11:25:00,15.06,15.1,15.03,15.04,128700.0,13.0768,13.1115,13.0508,13.0594,128700.0
2008-08-14 11:30:00,15.04,15.05,15.0,15.05,110100.0,13.0594,13.0681,13.0247,13.0681,110100.0
2008-08-14 11:35:00,15.05,15.09,15.02,15.05,169900.0,13.0681,13.1029,13.0421,13.0681,169900.0
2008-08-14 11:40:00,15.04,15.06,15.0,15.01,116000.0,13.0594,13.0768,13.0247,13.0334,116000.0
2008-08-14 11:45:00,15.01,15.05,15.0,15.0,57300.0,13.0334,13.0681,13.0247,13.0247,57300.0
2008-08-14 11:50:00,15.0,15.04,14.98,15.03,40700.0,13.0247,13.0594,13.0073,13.0508,40700.0
2008-08-14 11:55:00,15.03,15.08,15.03,15.06,50900.0,13.0508,13.0942,13.0508,13.0768,50900.0
2008-08-14 12:00:00,15.06,15.08,15.03,15.04,71700.0,13.0768,13.0942,13.0508,13.0594,71700.0
2008-08-14 12:05:00,15.04,15.08,15.02,15.03,93300.0,13.0594,13.0942,13.0421,13.0508,93300.0
2008-08-14 12:10:00,15.03,15.07,15.01,15.03,65800.0,13.0508,13.0855,13.0334,13.0508,65800.0
2008-08-14 12:15:00,15.03,15.05,15.0,15.04,179600.0,13.0508,13.0681,13.0247,13.0594,179600.0
2008-08-14 12:20:00,15.03,15.04,15.0,15.02,94000.0,13.0508,13.0594,13.0247,13.0421,94000.0
2008-08-14 12:25:00,15.01,15.02,14.96,14.96,91400.0,13.0334,13.0421,12.99,12.99,91400.0
2008-08-14 12:30:00,14.96,15.03,14.93,15.03,153900.0,12.99,13.0508,12.9639,13.0508,153900.0
2008-08-14 12:35:00,15.02,15.04,15.01,15.01,44000.0,13.0421,13.0594,13.0334,13.0334,44000.0
2008-08-14 12:40:00,15.01,15.06,15.0,15.05,53200.0,13.0334,13.0768,13.0247,13.0681,53200.0
2008-08-14 12:45:00,15.06,15.11,15.06,15.1,163800.0,13.0768,13.1202,13.0768,13.1115,163800.0
2008-08-14 12:50:00,15.09,15.11,15.08,15.1,30300.0,13.1029,13.1202,13.0942,13.1115,30300.0
2008-08-14 12:55:00,15.11,15.11,15.08,15.09,48700.0,13.1202,13.1202,13.0942,13.1029,48700.0
2008-08-14 13:00:00,15.09,15.1,15.07,15.07,55700.0,13.1029,13.1115,13.0855,13.0855,55700.0
2008-08-14 13:05:00,15.07,15.07,15.04,15.05,43800.0,13.0855,13.0855,13.0594,13.0681,43800.0
2008-08-14 13:10:00,15.05,15.07,15.05,15.06,27000.0,13.0681,13.0855,13.0681,13.0768,27000.0
2008-08-14 13:15:00,15.06,15.1,15.01,15.01,43500.0,13.0768,13.1115,13.0334,13.0334,43500.0
2008-08-14 13:20:00,15.01,15.05,15.0,15.02,81100.0,13.0334,13.0681,13.0247,13.0421,81100.0
2008-08-14 13:25:00,15.01,15.01,14.94,14.95,117400.0,13.0334,13.0334,12.9726,12.9813,117400.0
2008-08-14 13:30:00,14.96,14.96,14.86,14.91,94600.0,12.99,12.99,12.9031,12.9466,94600.0
2008-08-14 13:35:00,14.91,14.92,14.89,14.89,32600.0,12.9466,12.9552,12.9292,12.9292,32600.0
2008-08-14 13:40:00,14.9,14.91,14.88,14.88,47200.0,12.9379,12.9466,12.9205,12.9205,47200.0
2008-08-14 13:45:00,14.89,14.89,14.79,14.87,183300.0,12.9292,12.9292,12.8424,12.9118,183300.0
2008-08-14 13:50:00,14.87,14.87,14.82,14.84,90900.0,12.9118,12.9118,12.8684,12.8858,90900.0
2008-08-14 13:55:00,14.84,14.9,14.83,14.89,82900.0,12.8858,12.9379,12.8771,12.9292,82900.0
2008-08-14 14:00:00,14.89,14.93,14.87,14.89,80700.0,12.9292,12.9639,12.9118,12.9292,80700.0
2008-08-14 14:05:00,14.9,14.93,14.86,14.92,78400.0,12.9379,12.9639,12.9031,12.9552,78400.0
2008-08-14 14:10:00,14.92,14.93,14.88,14.9,76600.0,12.9552,12.9639,12.9205,12.9379,76600.0
2008-08-14 14:15:00,14.9,14.93,14.9,14.91,104900.0,12.9379,12.9639,12.9379,12.9466,104900.0
2008-08-14 14:20:00,14.91,14.91,14.83,14.87,84300.0,12.9466,12.9466,12.8771,12.9118,84300.0
2008-08-14 14:25:00,14.86,14.93,14.84,14.92,90500.0,12.9031,12.9639,12.8858,12.9552,90500.0
2008-08-14 14:30:00,14.92,14.92,14.86,14.88,52800.0,12.9552,12.9552,12.9031,12.9205,52800.0
2008-08-14 14:35:00,14.88,14.93,14.87,14.91,65300.0,12.9205,12.9639,12.9118,12.9466,65300.0
2008-08-14 14:40:00,14.91,14.97,14.88,14.89,114600.0,12.9466,12.9987,12.9205,12.9292,114600.0
2008-08-14 14:45:00,14.89,14.89,14.83,14.87,99700.0,12.9292,12.9292,12.8771,12.9118,99700.0
2008-08-14 14:50:00,14.87,14.9,14.86,14.87,132000.0,12.9118,12.9379,12.9031,12.9118,132000.0
2008-08-14 14:55:00,14.87,14.88,14.85,14.85,61000.0,12.9118,12.9205,12.8945,12.8945,61000.0
2008-08-14 15:00:00,14.84,14.86,14.81,14.82,198200.0,12.8858,12.9031,12.8597,12.8684,198200.0
2008-08-14 15:05:00,14.81,14.86,14.81,14.83,145600.0,12.8597,12.9031,12.8597,12.8771,145600.0
2008-08-14 15:10:00,14.84,14.84,14.82,14.83,81800.0,12.8858,12.8858,12.8684,12.8771,81800.0
2008-08-14 15:15:00,14.83,14.89,14.82,14.88,206800.0,12.8771,12.9292,12.8684,12.9205,206800.0
2008-08-14 15:20:00,14.87,14.91,14.86,14.86,227200.0,12.9118,12.9466,12.9031,12.9031,227200.0
2008-08-14 15:25:00,14.86,14.89,14.84,14.86,158900.0,12.9031,12.9292,12.8858,12.9031,158900.0
2008-08-14 15:30:00,14.86,14.89,14.82,14.86,199800.0,12.9031,12.9292,12.8684,12.9031,199800.0
2008-08-14 15:35:00,14.86,14.89,14.84,14.87,172600.0,12.9031,12.9292,12.8858,12.9118,172600.0
2008-08-14 15:40:00,14.87,14.9,14.86,14.9,248000.0,12.9118,12.9379,12.9031,12.9379,248000.0
2008-08-14 15:45:00,14.9,14.9,14.84,14.87,338600.0,12.9379,12.9379,12.8858,12.9118,338600.0
2008-08-14 15:50:00,14.87,14.88,14.84,14.86,222900.0,12.9118,12.9205,12.8858,12.9031,222900.0
2008-08-14 15:55:00,14.86,14.86,14.83,14.85,203300.0,12.9031,12.9031,12.8771,12.8945,203300.0
2008-08-15 09:30:00,14.92,15.15,14.78,14.99,609900.0,12.9552,13.155,12.8337,13.016,609900.0
2008-08-15 09:35:00,14.99,15.15,14.98,15.14,144200.0,13.016,13.155,13.0073,13.1463,144200.0
2008-08-15 09:40:00,15.14,15.22,15.08,15.08,141500.0,13.1463,13.2157,13.0942,13.0942,141500.0
2008-08-15 09:45:00,15.07,15.16,15.07,15.15,79600.0,13.0855,13.1636,13.0855,13.155,79600.0
2008-08-15 09:50:00,15.15,15.15,15.1,15.15,238200.0,13.155,13.155,13.1115,13.155,238200.0
2008-08-15 09:55:00,15.15,15.26,15.14,15.25,226900.0,13.155,13.2505,13.1463,13.2418,226900.0
2008-08-15 10:00:00,15.26,15.27,15.16,15.21,237700.0,13.2505,13.2592,13.1636,13.2071,237700.0
2008-08-15 10:05:00,15.21,15.22,15.07,15.15,148100.0,13.2071,13.2157,13.0855,13.155,148100.0
2008-08-15 10:10:00,15.14,15.22,15.11,15.15,166800.0,13.1463,13.2157,13.1202,13.155,166800.0
2008-08-15 10:15:00,15.15,15.22,15.14,15.16,114400.0,13.155,13.2157,13.1463,13.1636,114400.0
2008-08-15 10:20:00,15.17,15.25,15.17,15.2,203200.0,13.1723,13.2418,13.1723,13.1984,203200.0
2008-08-15 10:25:00,15.21,15.29,15.21,15.25,179900.0,13.2071,13.2765,13.2071,13.2418,179900.0
2008-08-15 10:30:00,15.25,15.31,15.25,15.31,84200.0,13.2418,13.2939,13.2418,13.2939,84200.0
2008-08-15 10:35:00,15.3,15.34,15.27,15.32,137100.0,13.2852,13.3199,13.2592,13.3026,137100.0
2008-08-15 10:40:00,15.33,15.42,15.33,15.42,196700.0,13.3113,13.3894,13.3113,13.3894,196700.0
2008-08-15 10:45:00,15.41,15.52,15.39,15.5,368200.0,13.3807,13.4762,13.3634,13.4589,368200.0
2008-08-15 10:50:00,15.5,15.59,15.5,15.55,353500.0,13.4589,13.537,13.4589,13.5023,353500.0
2008-08-15 10:55:00,15.55,15.64,15.55,15.6,260700.0,13.5023,13.5804,13.5023,13.5457,260700.0
2008-08-15 11:00:00,15.6,15.65,15.6,15.64,207300.0,13.5457,13.5891,13.5457,13.5804,207300.0
2008-08-15 11:05:00,15.63,15.67,15.62,15.65,316200.0,13.5718,13.6065,13.5631,13.5891,316200.0
2008-08-15 11:10:00,15.66,15.68,15.59,15.65,358400.0,13.5978,13.6152,13.537,13.5891,358400.0
2008-08-15 11:15:00,15.64,15.7,15.63,15.64,344400.0,13.5804,13.6325,13.5718,13.5804,344400.0
2008-08-15 11:20:00,15.63,15.65,15.55,15.59,350200.0,13.5718,13.5891,13.5023,13.537,350200.0
2008-08-15 11:25:00,15.59,15.65,15.58,15.6,84600.0,13.537,13.5891,13.5283,13.5457,84600.0
2008-08-15 11:30:00,15.6,15.63,15.56,15.63,83700.0,13.5457,13.5718,13.511,13.5718,83700.0
2008-08-15 11:35:00,15.62,15.63,15.54,15.56,130000.0,13.5631,13.5718,13.4936,13.511,130000.0
2008-08-15 11:40:00,15.55,15.56,15.49,15.55,128300.0,13.5023,13.511,13.4502,13.5023,128300.0
2008-08-15 11:45:00,15.54,15.55,15.48,15.52,175800.0,13.4936,13.5023,13.4415,13.4762,175800.0
2008-08-15 11:50:00,15.52,15.57,15.47,15.53,190500.0,13.4762,13.5197,13.4328,13.4849,190500.0
2008-08-15 11:55:00,15.52,15.54,15.48,15.52,158500.0,13.4762,13.4936,13.4415,13.4762,158500.0
2008-08-15 12:00:00,15.52,15.52,15.49,15.5,95500.0,13.4762,13.4762,13.4502,13.4589,95500.0
2008-08-15 12:05:00,15.49,15.52,15.42,15.42,111900.0,13.4502,13.4762,13.3894,13.3894,111900.0
2008-08-15 12:10:00,15.42,15.45,15.4,15.45,121000.0,13.3894,13.4155,13.372,13.4155,121000.0
2008-08-15 12:15:00,15.44,15.5,15.41,15.49,130100.0,13.4068,13.4589,13.3807,13.4502,130100.0
2008-08-15 12:20:00,15.49,15.5,15.47,15.49,102700.0,13.4502,13.4589,13.4328,13.4502,102700.0
2008-08-15 12:25:00,15.5,15.5,15.45,15.46,181300.0,13.4589,13.4589,13.4155,13.4241,181300.0
2008-08-15 12:30:00,15.46,15.58,15.46,15.54,157000.0,13.4241,13.5283,13.4241,13.4936,157000.0
2008-08-15 12:35:00,15.54,15.63,15.54,15.63,72500.0,13.4936,13.5718,13.4936,13.5718,72500.0
2008-08-15 12:40:00,15.63,15.63,15.56,15.57,93800.0,13.5718,13.5718,13.511,13.5197,93800.0
2008-08-15 12:45:00,15.58,15.61,15.56,15.56,43700.0,13.5283,13.5544,13.511,13.511,43700.0
2008-08-15 12:50:00,15.57,15.61,15.56,15.59,27000.0,13.5197,13.5544,13.511,13.537,27000.0
2008-08-15 12:55:00,15.59,15.6,15.52,15.52,99500.0,13.537,13.5457,13.4762,13.4762,99500.0
2008-08-15 13:00:00,15.52,15.58,15.52,15.58,90700.0,13.4762,13.5283,13.4762,13.5283,90700.0
2008-08-15 13:05:00,15.58,15.59,15.55,15.55,123300.0,13.5283,13.537,13.5023,13.5023,123300.0
2008-08-15 13:10:00,15.55,15.59,15.55,15.59,74700.0,13.5023,13.537,13.5023,13.537,74700.0
2008-08-15 13:15:00,15.58,15.62,15.58,15.61,192900.0,13.5283,13.5631,13.5283,13.5544,192900.0
2008-08-15 13:20:00,15.61,15.62,15.59,15.6,84000.0,13.5544,13.5631,13.537,13.5457,84000.0
2008-08-15 13:25:00,15.59,15.61,15.58,15.61,87700.0,13.537,13.5544,13.5283,13.5544,87700.0
2008-08-15 13:30:00,15.6,15.61,15.59,15.6,45200.0,13.5457,13.5544,13.537,13.5457,45200.0
2008-08-15 13:35:00,15.59,15.61,15.59,15.6,77400.0,13.537,13.5544,13.537,13.5457,77400.0
2008-08-15 13:40:00,15.61,15.61,15.6,15.61,22500.0,13.5544,13.5544,13.5457,13.5544,22500.0
2008-08-15 13:45:00,15.61,15.61,15.6,15.6,19500.0,13.5544,13.5544,13.5457,13.5457,19500.0
2008-08-15 13:50:00,15.61,15.66,15.6,15.61,189900.0,13.5544,13.5978,13.5457,13.5544,189900.0
2008-08-15 13:55:00,15.61,15.64,15.6,15.64,131000.0,13.5544,13.5804,13.5457,13.5804,131000.0
2008-08-15 14:00:00,15.64,15.65,15.59,15.62,108600.0,13.5804,13.5891,13.537,13.5631,108600.0
2008-08-15 14:05:00,15.62,15.63,15.59,15.6,94600.0,13.5631,13.5718,13.537,13.5457,94600.0
2008-08-15 14:10:00,15.6,15.63,15.59,15.6,87200.0,13.5457,13.5718,13.537,13.5457,87200.0
2008-08-15 14:15:00,15.6,15.65,15.6,15.63,67800.0,13.5457,13.5891,13.5457,13.5718,67800.0
2008-08-15 14:20:00,15.63,15.64,15.59,15.59,74700.0,13.5718,13.5804,13.537,13.537,74700.0
2008-08-15 14:25:00,15.6,15.63,15.59,15.6,149500.0,13.5457,13.5718,13.537,13.5457,149500.0
2008-08-15 14:30:00,15.6,15.63,15.59,15.6,165600.0,13.5457,13.5718,13.537,13.5457,165600.0
2008-08-15 14:35:00,15.6,15.61,15.59,15.6,128000.0,13.5457,13.5544,13.537,13.5457,128000.0
2008-08-15 14:40:00,15.6,15.62,15.59,15.6,110400.0,13.5457,13.5631,13.537,13.5457,110400.0
2008-08-15 14:45:00,15.6,15.61,15.59,15.6,45000.0,13.5457,13.5544,13.537,13.5457,45000.0
2008-08-15 14:50:00,15.6,15.64,15.59,15.62,95500.0,13.5457,13.5804,13.537,13.5631,95500.0
2008-08-15 14:55:00,15.62,15.64,15.6,15.63,96400.0,13.5631,13.5804,13.5457,13.5718,96400.0
2008-08-15 15:00:00,15.62,15.65,15.61,15.63,110300.0,13.5631,13.5891,13.5544,13.5718,110300.0
2008-08-15 15:05:00,15.62,15.64,15.58,15.59,119500.0,13.5631,13.5804,13.5283,13.537,119500.0
2008-08-15 15:10:00,15.59,15.62,15.58,15.59,100700.0,13.537,13.5631,13.5283,13.537,100700.0
2008-08-15 15:15:00,15.6,15.6,15.59,15.59,103900.0,13.5457,13.5457,13.537,13.537,103900.0
2008-08-15 15:20:00,15.59,15.61,15.57,15.61,129400.0,13.537,13.5544,13.5197,13.5544,129400.0
2008-08-15 15:25:00,15.6,15.63,15.59,15.63,119100.0,13.5457,13.5718,13.537,13.5718,119100.0
2008-08-15 15:30:00,15.63,15.64,15.59,15.59,103700.0,13.5718,13.5804,13.537,13.537,103700.0
2008-08-15 15:35:00,15.59,15.62,15.59,15.59,74400.0,13.537,13.5631,13.537,13.537,74400.0
2008-08-15 15:40:00,15.6,15.63,15.59,15.61,182600.0,13.5457,13.5718,13.537,13.5544,182600.0
2008-08-15 15:45:00,15.6,15.62,15.59,15.6,273200.0,13.5457,13.5631,13.537,13.5457,273200.0
2008-08-15 15:50:00,15.59,15.62,15.59,15.61,216200.0,13.537,13.5631,13.537,13.5544,216200.0
2008-08-15 15:55:00,15.61,15.64,15.6,15.64,279800.0,13.5544,13.5804,13.5457,13.5804,279800.0
2008-08-18 09:30:00,15.55,15.63,15.35,15.51,11500.0,13.5023,13.5718,13.3286,13.4676,11500.0
2008-08-18 09:35:00,15.52,15.53,15.4,15.45,101600.0,13.4762,13.4849,13.372,13.4155,101600.0
2008-08-18 09:40:00,15.45,15.52,15.44,15.47,160100.0,13.4155,13.4762,13.4068,13.4328,160100.0
2008-08-18 09:45:00,15.46,15.5,15.42,15.49,118200.0,13.4241,13.4589,13.3894,13.4502,118200.0
2008-08-18 09:50:00,15.48,15.49,15.39,15.44,181200.0,13.4415,13.4502,13.3634,13.4068,181200.0
2008-08-18 09:55:00,15.44,15.44,15.4,15.42,132100.0,13.4068,13.4068,13.372,13.3894,132100.0
2008-08-18 10:00:00,15.42,15.44,15.36,15.37,151500.0,13.3894,13.4068,13.3373,13.346,151500.0
2008-08-18 10:05:00,15.37,15.46,15.37,15.41,114000.0,13.346,13.4241,13.346,13.3807,114000.0
2008-08-18 10:10:00,15.41,15.45,15.38,15.4,93000.0,13.3807,13.4155,13.3547,13.372,93000.0
2008-08-18 10:15:00,15.4,15.45,15.4,15.4,64400.0,13.372,13.4155,13.372,13.372,64400.0
2008-08-18 10:20:00,15.4,15.44,15.38,15.39,68700.0,13.372,13.4068,13.3547,13.3634,68700.0
2008-08-18 10:25:00,15.39,15.45,15.39,15.44,88700.0,13.3634,13.4155,13.3634,13.4068,88700.0
2008-08-18 10:30:00,15.44,15.45,15.42,15.45,114700.0,13.4068,13.4155,13.3894,13.4155,114700.0
2008-08-18 10:35:00,15.45,15.52,15.43,15.47,231100.0,13.4155,13.4762,13.3981,13.4328,231100.0
2008-08-18 10:40:00,15.46,15.5,15.45,15.5,60600.0,13.4241,13.4589,13.4155,13.4589,60600.0
2008-08-18 10:45:00,15.5,15.5,15.46,15.48,117700.0,13.4589,13.4589,13.4241,13.4415,117700.0
2008-08-18 10:50:00,15.48,15.54,15.47,15.47,327400.0,13.4415,13.4936,13.4328,13.4328,327400.0
2008-08-18 10:55:00,15.47,15.5,15.46,15.48,116400.0,13.4328,13.4589,13.4241,13.4415,116400.0
2008-08-18 11:00:00,15.47,15.49,15.45,15.45,176600.0,13.4328,13.4502,13.4155,13.4155,176600.0
2008-08-18 11:05:00,15.44,15.49,15.43,15.47,176700.0,13.4068,13.4502,13.3981,13.4328,176700.0
2008-08-18 11:10:00,15.47,15.53,15.46,15.5,262100.0,13.4328,13.4849,13.4241,13.4589,262100.0
2008-08-18 11:15:00,15.5,15.5,15.46,15.5,186900.0,13.4589,13.4589,13.4241,13.4589,186900.0
2008-08-18 11:20:00,15.5,15.5,15.48,15.5,191300.0,13.4589,13.4589,13.4415,13.4589,191300.0
2008-08-18 11:25:00,15.5,15.5,15.46,15.47,196200.0,13.4589,13.4589,13.4241,13.4328,196200.0
2008-08-18 11:30:00,15.47,15.48,15.44,15.45,102300.0,13.4328,13.4415,13.4068,13.4155,102300.0
2008-08-18 11:35:00,15.45,15.46,15.43,15.45,124500.0,13.4155,13.4241,13.3981,13.4155,124500.0
2008-08-18 11:40:00,15.46,15.46,15.42,15.43,67100.0,13.4241,13.4241,13.3894,13.3981,67100.0
2008-08-18 11:45:00,15.43,15.46,15.43,15.46,55300.0,13.3981,13.4241,13.3981,13.4241,55300.0
2008-08-18 11:50:00,15.46,15.46,15.42,15.43,77500.0,13.4241,13.4241,13.3894,13.3981,77500.0
2008-08-18 11:55:00,15.42,15.43,15.36,15.38,173900.0,13.3894,13.3981,13.3373,13.3547,173900.0
2008-08-18 12:00:00,15.37,15.41,15.31,15.4,105400.0,13.346,13.3807,13.2939,13.372,105400.0
2008-08-18 12:05:00,15.4,15.4,15.33,15.34,82700.0,13.372,13.372,13.3113,13.3199,82700.0
2008-08-18 12:10:00,15.35,15.35,15.32,15.33,98200.0,13.3286,13.3286,13.3026,13.3113,98200.0
2008-08-18 12:15:00,15.33,15.35,15.29,15.32,176500.0,13.3113,13.3286,13.2765,13.3026,176500.0
2008-08-18 12:20:00,15.32,15.33,15.27,15.27,144000.0,13.3026,13.3113,13.2592,13.2592,144000.0
2008-08-18 12:25:00,15.28,15.39,15.28,15.39,128200.0,13.2678,13.3634,13.2678,13.3634,128200.0
2008-08-18 12:30:00,15.39,15.39,15.33,15.34,70300.0,13.3634,13.3634,13.3113,13.3199,70300.0
2008-08-18 12:35:00,15.34,15.34,15.26,15.3,72400.0,13.3199,13.3199,13.2505,13.2852,72400.0
2008-08-18 12:40:00,15.3,15.31,15.25,15.25,131100.0,13.2852,13.2939,13.2418,13.2418,131100.0
2008-08-18 12:45:00,15.25,15.26,15.23,15.24,143500.0,13.2418,13.2505,13.2244,13.2331,143500.0
2008-08-18 12:50:00,15.24,15.24,15.2,15.21,114800.0,13.2331,13.2331,13.1984,13.2071,114800.0
2008-08-18 12:55:00,15.21,15.25,15.2,15.24,71400.0,13.2071,13.2418,13.1984,13.2331,71400.0
2008-08-18 13:00:00,15.25,15.32,15.24,15.32,90800.0,13.2418,13.3026,13.2331,13.3026,90800.0
2008-08-18 13:05:00,15.33,15.33,15.27,15.29,73600.0,13.3113,13.3113,13.2592,13.2765,73600.0
2008-08-18 13:10:00,15.3,15.31,15.28,15.28,23100.0,13.2852,13.2939,13.2678,13.2678,23100.0
2008-08-18 13:15:00,15.28,15.31,15.27,15.31,115200.0,13.2678,13.2939,13.2592,13.2939,115200.0
2008-08-18 13:20:00,15.31,15.31,15.26,15.27,113200.0,13.2939,13.2939,13.2505,13.2592,113200.0
2008-08-18 13:25:00,15.27,15.29,15.24,15.28,69300.0,13.2592,13.2765,13.2331,13.2678,69300.0
2008-08-18 13:30:00,15.28,15.29,15.23,15.26,45200.0,13.2678,13.2765,13.2244,13.2505,45200.0
2008-08-18 13:35:00,15.26,15.31,15.26,15.29,31100.0,13.2505,13.2939,13.2505,13.2765,31100.0
2008-08-18 13:40:00,15.3,15.3,15.25,15.26,34400.0,13.2852,13.2852,13.2418,13.2505,34400.0
2008-08-18 13:45:00,15.25,15.26,15.21,15.21,50300.0,13.2418,13.2505,13.2071,13.2071,50300.0
2008-08-18 13:50:00,15.21,15.22,15.19,15.21,98700.0,13.2071,13.2157,13.1897,13.2071,98700.0
2008-08-18 13:55:00,15.21,15.22,15.19,15.2,178300.0,13.2071,13.2157,13.1897,13.1984,178300.0
2008-08-18 14:00:00,15.2,15.24,15.17,15.23,151800.0,13.1984,13.2331,13.1723,13.2244,151800.0
2008-08-18 14:05:00,15.23,15.24,15.2,15.23,65700.0,13.2244,13.2331,13.1984,13.2244,65700.0
2008-08-18 14:10:00,15.22,15.23,15.18,15.2,144700.0,13.2157,13.2244,13.181,13.1984,144700.0
2008-08-18 14:15:00,15.21,15.22,15.18,15.19,154600.0,13.2071,13.2157,13.181,13.1897,154600.0
2008-08-18 14:20:00,15.19,15.21,15.14,15.15,135400.0,13.1897,13.2071,13.1463,13.155,135400.0
2008-08-18 14:25:00,15.15,15.2,15.15,15.18,103500.0,13.155,13.1984,13.155,13.181,103500.0
2008-08-18 14:30:00,15.17,15.18,15.15,15.15,71000.0,13.1723,13.181,13.155,13.155,71000.0
2008-08-18 14:35:00,15.16,15.18,15.15,15.18,64300.0,13.1636,13.181,13.155,13.181,64300.0
2008-08-18 14:40:00,15.18,15.18,15.17,15.18,82400.0,13.181,13.181,13.1723,13.181,82400.0
2008-08-18 14:45:00,15.18,15.18,15.17,15.18,99300.0,13.181,13.181,13.1723,13.181,99300.0
2008-08-18 14:50:00,15.18,15.18,15.16,15.18,69300.0,13.181,13.181,13.1636,13.181,69300.0
2008-08-18 14:55:00,15.18,15.22,15.17,15.21,67700.0,13.181,13.2157,13.1723,13.2071,67700.0
2008-08-18 15:00:00,15.2,15.2,15.14,15.15,85800.0,13.1984,13.1984,13.1463,13.155,85800.0
2008-08-18 15:05:00,15.14,15.16,15.12,15.13,193400.0,13.1463,13.1636,13.1289,13.1376,193400.0
2008-08-18 15:10:00,15.14,15.14,15.13,15.13,88300.0,13.1463,13.1463,13.1376,13.1376,88300.0
2008-08-18 15:15:00,15.14,15.14,15.09,15.11,216600.0,13.1463,13.1463,13.1029,13.1202,216600.0
2008-08-18 15:20:00,15.1,15.19,15.09,15.18,114500.0,13.1115,13.1897,13.1029,13.181,114500.0
2008-08-18 15:25:00,15.17,15.24,15.16,15.16,114600.0,13.1723,13.2331,13.1636,13.1636,114600.0
2008-08-18 15:30:00,15.17,15.23,15.17,15.23,135500.0,13.1723,13.2244,13.1723,13.2244,135500.0
2008-08-18 15:35:00,15.24,15.29,15.22,15.23,130000.0,13.2331,13.2765,13.2157,13.2244,130000.0
2008-08-18 15:40:00,15.23,15.24,15.18,15.19,159000.0,13.2244,13.2331,13.181,13.1897,159000.0
2008-08-18 15:45:00,15.18,15.23,15.15,15.21,183300.0,13.181,13.2244,13.155,13.2071,183300.0
2008-08-18 15:50:00,15.21,15.25,15.18,15.22,136800.0,13.2071,13.2418,13.181,13.2157,136800.0
2008-08-18 15:55:00,15.22,15.25,15.21,15.23,181800.0,13.2157,13.2418,13.2071,13.2244,181800.0
2008-08-19 09:30:00,15.49,15.49,15.3,15.31,75000.0,13.4502,13.4502,13.2852,13.2939,75000.0
2008-08-19 09:35:00,15.31,15.44,15.3,15.38,102700.0,13.2939,13.4068,13.2852,13.3547,102700.0
2008-08-19 09:40:00,15.36,15.38,15.29,15.34,168200.0,13.3373,13.3547,13.2765,13.3199,168200.0
2008-08-19 09:45:00,15.34,15.37,15.33,15.36,99400.0,13.3199,13.346,13.3113,13.3373,99400.0
2008-08-19 09:50:00,15.36,15.47,15.35,15.46,196200.0,13.3373,13.4328,13.3286,13.4241,196200.0
2008-08-19 09:55:00,15.46,15.53,15.44,15.48,149000.0,13.4241,13.4849,13.4068,13.4415,149000.0
2008-08-19 10:00:00,15.47,15.5,15.43,15.45,180400.0,13.4328,13.4589,13.3981,13.4155,180400.0
2008-08-19 10:05:00,15.45,15.47,15.41,15.42,126700.0,13.4155,13.4328,13.3807,13.3894,126700.0
2008-08-19 10:10:00,15.42,15.44,15.32,15.35,134600.0,13.3894,13.4068,13.3026,13.3286,134600.0
2008-08-19 10:15:00,15.35,15.42,15.35,15.39,122900.0,13.3286,13.3894,13.3286,13.3634,122900.0
2008-08-19 10:20:00,15.39,15.39,15.31,15.35,191300.0,13.3634,13.3634,13.2939,13.3286,191300.0
2008-08-19 10:25:00,15.34,15.35,15.29,15.3,173000.0,13.3199,13.3286,13.2765,13.2852,173000.0
2008-08-19 10:30:00,15.3,15.33,15.29,15.32,104700.0,13.2852,13.3113,13.2765,13.3026,104700.0
2008-08-19 10:35:00,15.31,15.32,15.25,15.27,157900.0,13.2939,13.3026,13.2418,13.2592,157900.0
2008-08-19 10:40:00,15.26,15.3,15.25,15.27,110400.0,13.2505,13.2852,13.2418,13.2592,110400.0
2008-08-19 10:45:00,15.27,15.3,15.26,15.28,74800.0,13.2592,13.2852,13.2505,13.2678,74800.0
2008-08-19 10:50:00,15.29,15.29,15.25,15.25,104000.0,13.2765,13.2765,13.2418,13.2418,104000.0
2008-08-19 10:55:00,15.25,15.28,15.25,15.26,65400.0,13.2418,13.2678,13.2418,13.2505,65400.0
2008-08-19 11:00:00,15.26,15.27,15.22,15.23,81500.0,13.2505,13.2592,13.2157,13.2244,81500.0
2008-08-19 11:05:00,15.23,15.24,15.17,15.2,208200.0,13.2244,13.2331,13.1723,13.1984,208200.0
2008-08-19 11:10:00,15.2,15.28,15.19,15.21,97200.0,13.1984,13.2678,13.1897,13.2071,97200.0
2008-08-19 11:15:00,15.21,15.22,15.17,15.19,100300.0,13.2071,13.2157,13.1723,13.1897,100300.0
2008-08-19 11:20:00,15.18,15.22,15.15,15.22,144300.0,13.181,13.2157,13.155,13.2157,144300.0
2008-08-19 11:25:00,15.21,15.27,15.21,15.24,89700.0,13.2071,13.2592,13.2071,13.2331,89700.0
2008-08-19 11:30:00,15.23,15.28,15.2,15.27,59100.0,13.2244,13.2678,13.1984,13.2592,59100.0
2008-08-19 11:35:00,15.26,15.27,15.2,15.21,77000.0,13.2505,13.2592,13.1984,13.2071,77000.0
2008-08-19 11:40:00,15.21,15.23,15.2,15.2,78400.0,13.2071,13.2244,13.1984,13.1984,78400.0
2008-08-19 11:45:00,15.21,15.23,15.18,15.23,114300.0,13.2071,13.2244,13.181,13.2244,114300.0
2008-08-19 11:50:00,15.22,15.23,15.18,15.18,91500.0,13.2157,13.2244,13.181,13.181,91500.0
2008-08-19 11:55:00,15.18,15.19,15.11,15.11,111500.0,13.181,13.1897,13.1202,13.1202,111500.0
2008-08-19 12:00:00,15.11,15.12,15.07,15.08,164800.0,13.1202,13.1289,13.0855,13.0942,164800.0
2008-08-19 12:05:00,15.08,15.11,15.04,15.05,125600.0,13.0942,13.1202,13.0594,13.0681,125600.0
2008-08-19 12:10:00,15.04,15.09,15.04,15.08,54300.0,13.0594,13.1029,13.0594,13.0942,54300.0
2008-08-19 12:15:00,15.08,15.15,15.07,15.15,135000.0,13.0942,13.155,13.0855,13.155,135000.0
2008-08-19 12:20:00,15.16,15.17,15.14,15.14,104500.0,13.1636,13.1723,13.1463,13.1463,104500.0
2008-08-19 12:25:00,15.14,15.16,15.06,15.08,105800.0,13.1463,13.1636,13.0768,13.0942,105800.0
2008-08-19 12:30:00,15.07,15.09,15.05,15.07,55700.0,13.0855,13.1029,13.0681,13.0855,55700.0
2008-08-19 12:35:00,15.06,15.16,15.05,15.15,134600.0,13.0768,13.1636,13.0681,13.155,134600.0
2008-08-19 12:40:00,15.15,15.19,15.13,15.14,85900.0,13.155,13.1897,13.1376,13.1463,85900.0
2008-08-19 12:45:00,15.13,15.18,15.13,15.15,66900.0,13.1376,13.181,13.1376,13.155,66900.0
2008-08-19 12:50:00,15.15,15.16,15.15,15.16,13100.0,13.155,13.1636,13.155,13.1636,13100.0
2008-08-19 12:55:00,15.16,15.2,15.15,15.19,77700.0,13.1636,13.1984,13.155,13.1897,77700.0
2008-08-19 13:00:00,15.19,15.2,15.18,15.19,67000.0,13.1897,13.1984,13.181,13.1897,67000.0
2008-08-19 13:05:00,15.18,15.2,15.18,15.18,79300.0,13.181,13.1984,13.181,13.181,79300.0
2008-08-19 13:10:00,15.18,15.28,15.18,15.27,132800.0,13.181,13.2678,13.181,13.2592,132800.0
2008-08-19 13:15:00,15.28,15.31,15.26,15.27,221100.0,13.2678,13.2939,13.2505,13.2592,221100.0
2008-08-19 13:20:00,15.27,15.39,15.27,15.35,237000.0,13.2592,13.3634,13.2592,13.3286,237000.0
2008-08-19 13:25:00,15.35,15.45,15.35,15.39,329800.0,13.3286,13.4155,13.3286,13.3634,329800.0
2008-08-19 13:30:00,15.38,15.45,15.37,15.37,225600.0,13.3547,13.4155,13.346,13.346,225600.0
2008-08-19 13:35:00,15.37,15.39,15.33,15.38,135200.0,13.346,13.3634,13.3113,13.3547,135200.0
2008-08-19 13:40:00,15.38,15.44,15.32,15.33,198300.0,13.3547,13.4068,13.3026,13.3113,198300.0
2008-08-19 13:45:00,15.32,15.4,15.31,15.38,123700.0,13.3026,13.372,13.2939,13.3547,123700.0
2008-08-19 13:50:00,15.38,15.4,15.32,15.33,225500.0,13.3547,13.372,13.3026,13.3113,225500.0
2008-08-19 13:55:00,15.32,15.33,15.25,15.27,99100.0,13.3026,13.3113,13.2418,13.2592,99100.0
2008-08-19 14:00:00,15.26,15.32,15.26,15.28,151400.0,13.2505,13.3026,13.2505,13.2678,151400.0
2008-08-19 14:05:00,15.28,15.3,15.25,15.3,68400.0,13.2678,13.2852,13.2418,13.2852,68400.0
2008-08-19 14:10:00,15.29,15.3,15.27,15.27,81200.0,13.2765,13.2852,13.2592,13.2592,81200.0
2008-08-19 14:15:00,15.27,15.28,15.2,15.2,58700.0,13.2592,13.2678,13.1984,13.1984,58700.0
2008-08-19 14:20:00,15.2,15.22,15.15,15.15,93000.0,13.1984,13.2157,13.155,13.155,93000.0
2008-08-19 14:25:00,15.14,15.22,15.14,15.21,157900.0,13.1463,13.2157,13.1463,13.2071,157900.0
2008-08-19 14:30:00,15.21,15.22,15.18,15.19,56900.0,13.2071,13.2157,13.181,13.1897,56900.0
2008-08-19 14:35:00,15.18,15.2,15.11,15.13,91700.0,13.181,13.1984,13.1202,13.1376,91700.0
2008-08-19 14:40:00,15.14,15.15,15.1,15.15,111000.0,13.1463,13.155,13.1115,13.155,111000.0
2008-08-19 14:45:00,15.15,15.19,15.12,15.12,87500.0,13.155,13.1897,13.1289,13.1289,87500.0
2008-08-19 14:50:00,15.12,15.18,15.12,15.16,92500.0,13.1289,13.181,13.1289,13.1636,92500.0
2008-08-19 14:55:00,15.16,15.16,15.12,15.13,38700.0,13.1636,13.1636,13.1289,13.1376,38700.0
2008-08-19 15:00:00,15.13,15.13,15.04,15.06,131700.0,13.1376,13.1376,13.0594,13.0768,131700.0
2008-08-19 15:05:00,15.06,15.1,15.05,15.06,120200.0,13.0768,13.1115,13.0681,13.0768,120200.0
2008-08-19 15:10:00,15.06,15.1,15.05,15.09,143200.0,13.0768,13.1115,13.0681,13.1029,143200.0
2008-08-19 15:15:00,15.09,15.09,15.06,15.08,80700.0,13.1029,13.1029,13.0768,13.0942,80700.0
2008-08-19 15:20:00,15.07,15.17,15.04,15.14,188800.0,13.0855,13.1723,13.0594,13.1463,188800.0
2008-08-19 15:25:00,15.14,15.16,15.08,15.09,97400.0,13.1463,13.1636,13.0942,13.1029,97400.0
2008-08-19 15:30:00,15.09,15.11,15.05,15.1,111400.0,13.1029,13.1202,13.0681,13.1115,111400.0
2008-08-19 15:35:00,15.1,15.1,15.06,15.06,89700.0,13.1115,13.1115,13.0768,13.0768,89700.0
2008-08-19 15:40:00,15.06,15.06,14.99,15.03,292700.0,13.0768,13.0768,13.016,13.0508,292700.0
2008-08-19 15:45:00,15.02,15.05,14.99,15.0,310100.0,13.0421,13.0681,13.016,13.0247,310100.0
2008-08-19 15:50:00,15.01,15.03,14.99,15.01,344700.0,13.0334,13.0508,13.016,13.0334,344700.0
2008-08-19 15:55:00,15.01,15.03,14.94,15.01,676800.0,13.0334,13.0508,12.9726,13.0334,676800.0
2008-08-20 09:30:00,15.02,15.02,14.77,14.86,179500.0,13.0421,13.0421,12.825,12.9031,179500.0
2008-08-20 09:35:00,14.86,14.86,14.68,14.73,314000.0,12.9031,12.9031,12.7469,12.7903,314000.0
2008-08-20 09:40:00,14.73,14.82,14.71,14.72,297400.0,12.7903,12.8684,12.7729,12.7816,297400.0
2008-08-20 09:45:00,14.72,14.73,14.68,14.68,210000.0,12.7816,12.7903,12.7469,12.7469,210000.0
2008-08-20 09:50:00,14.68,14.72,14.67,14.71,160800.0,12.7469,12.7816,12.7382,12.7729,160800.0
2008-08-20 09:55:00,14.72,14.77,14.71,14.74,193800.0,12.7816,12.825,12.7729,12.799,193800.0
2008-08-20 10:00:00,14.74,14.74,14.7,14.71,149400.0,12.799,12.799,12.7642,12.7729,149400.0
2008-08-20 10:05:00,14.72,14.74,14.65,14.68,154200.0,12.7816,12.799,12.7208,12.7469,154200.0
2008-08-20 10:10:00,14.68,14.82,14.68,14.75,187900.0,12.7469,12.8684,12.7469,12.8076,187900.0
2008-08-20 10:15:00,14.74,14.77,14.69,14.7,179500.0,12.799,12.825,12.7555,12.7642,179500.0
2008-08-20 10:20:00,14.7,14.72,14.65,14.66,125500.0,12.7642,12.7816,12.7208,12.7295,125500.0
2008-08-20 10:25:00,14.67,14.68,14.59,14.6,136200.0,12.7382,12.7469,12.6687,12.6774,136200.0
2008-08-20 10:30:00,14.61,14.69,14.6,14.69,135900.0,12.6861,12.7555,12.6774,12.7555,135900.0
2008-08-20 10:35:00,14.69,15.09,14.68,15.01,554700.0,12.7555,13.1029,12.7469,13.0334,554700.0
2008-08-20 10:40:00,15.0,15.06,14.88,15.0,346100.0,13.0247,13.0768,12.9205,13.0247,346100.0
2008-08-20 10:45:00,15.01,15.07,14.97,15.05,153000.0,13.0334,13.0855,12.9987,13.0681,153000.0
2008-08-20 10:50:00,15.05,15.24,15.04,15.22,155400.0,13.0681,13.2331,13.0594,13.2157,155400.0
2008-08-20 10:55:00,15.22,15.32,15.16,15.32,187400.0,13.2157,13.3026,13.1636,13.3026,187400.0
2008-08-20 11:00:00,15.32,15.33,15.11,15.11,136700.0,13.3026,13.3113,13.1202,13.1202,136700.0
2008-08-20 11:05:00,15.12,15.21,15.12,15.19,103300.0,13.1289,13.2071,13.1289,13.1897,103300.0
2008-08-20 11:10:00,15.2,15.3,15.2,15.26,136500.0,13.1984,13.2852,13.1984,13.2505,136500.0
2008-08-20 11:15:00,15.26,15.28,15.17,15.2,97100.0,13.2505,13.2678,13.1723,13.1984,97100.0
2008-08-20 11:20:00,15.19,15.24,15.15,15.24,70000.0,13.1897,13.2331,13.155,13.2331,70000.0
2008-08-20 11:25:00,15.24,15.27,15.18,15.25,99300.0,13.2331,13.2592,13.181,13.2418,99300.0
2008-08-20 11:30:00,15.25,15.25,15.15,15.15,113100.0,13.2418,13.2418,13.155,13.155,113100.0
2008-08-20 11:35:00,15.15,15.15,15.03,15.07,148900.0,13.155,13.155,13.0508,13.0855,148900.0
2008-08-20 11:40:00,15.07,15.08,15.03,15.03,119200.0,13.0855,13.0942,13.0508,13.0508,119200.0
2008-08-20 11:45:00,15.03,15.07,15.02,15.06,119600.0,13.0508,13.0855,13.0421,13.0768,119600.0
2008-08-20 11:50:00,15.05,15.15,15.05,15.09,107000.0,13.0681,13.155,13.0681,13.1029,107000.0
2008-08-20 11:55:00,15.1,15.13,15.09,15.11,74600.0,13.1115,13.1376,13.1029,13.1202,74600.0
2008-08-20 12:00:00,15.1,15.18,15.08,15.09,113700.0,13.1115,13.181,13.0942,13.1029,113700.0
2008-08-20 12:05:00,15.09,15.11,15.05,15.08,65400.0,13.1029,13.1202,13.0681,13.0942,65400.0
2008-08-20 12:10:00,15.07,15.09,15.04,15.08,80400.0,13.0855,13.1029,13.0594,13.0942,80400.0
2008-08-20 12:15:00,15.08,15.11,15.03,15.04,129400.0,13.0942,13.1202,13.0508,13.0594,129400.0
2008-08-20 12:20:00,15.04,15.13,15.01,15.13,83000.0,13.0594,13.1376,13.0334,13.1376,83000.0
2008-08-20 12:25:00,15.12,15.15,15.07,15.08,143700.0,13.1289,13.155,13.0855,13.0942,143700.0
2008-08-20 12:30:00,15.09,15.1,15.04,15.05,93100.0,13.1029,13.1115,13.0594,13.0681,93100.0
2008-08-20 12:35:00,15.05,15.09,15.02,15.03,53400.0,13.0681,13.1029,13.0421,13.0508,53400.0
2008-08-20 12:40:00,15.04,15.08,15.03,15.04,65500.0,13.0594,13.0942,13.0508,13.0594,65500.0
2008-08-20 12:45:00,15.04,15.05,14.94,14.95,163500.0,13.0594,13.0681,12.9726,12.9813,163500.0
2008-08-20 12:50:00,14.94,15.04,14.94,15.02,124400.0,12.9726,13.0594,12.9726,13.0421,124400.0
2008-08-20 12:55:00,15.01,15.07,15.01,15.07,96100.0,13.0334,13.0855,13.0334,13.0855,96100.0
2008-08-20 13:00:00,15.07,15.07,15.01,15.01,73500.0,13.0855,13.0855,13.0334,13.0334,73500.0
2008-08-20 13:05:00,15.02,15.12,15.02,15.12,107800.0,13.0421,13.1289,13.0421,13.1289,107800.0
2008-08-20 13:10:00,15.12,15.16,15.11,15.12,132900.0,13.1289,13.1636,13.1202,13.1289,132900.0
2008-08-20 13:15:00,15.12,15.14,15.1,15.1,67100.0,13.1289,13.1463,13.1115,13.1115,67100.0
2008-08-20 13:20:00,15.11,15.13,15.03,15.05,86300.0,13.1202,13.1376,13.0508,13.0681,86300.0
2008-08-20 13:25:00,15.05,15.05,15.0,15.04,137700.0,13.0681,13.0681,13.0247,13.0594,137700.0
2008-08-20 13:30:00,15.03,15.06,15.02,15.04,40400.0,13.0508,13.0768,13.0421,13.0594,40400.0
2008-08-20 13:35:00,15.04,15.06,15.0,15.01,48500.0,13.0594,13.0768,13.0247,13.0334,48500.0
2008-08-20 13:40:00,15.01,15.02,14.97,14.97,65900.0,13.0334,13.0421,12.9987,12.9987,65900.0
2008-08-20 13:45:00,14.97,15.04,14.97,15.03,137000.0,12.9987,13.0594,12.9987,13.0508,137000.0
2008-08-20 13:50:00,15.02,15.03,15.0,15.03,79200.0,13.0421,13.0508,13.0247,13.0508,79200.0
2008-08-20 13:55:00,15.04,15.04,14.97,15.02,89700.0,13.0594,13.0594,12.9987,13.0421,89700.0
2008-08-20 14:00:00,15.02,15.02,14.9,14.9,158700.0,13.0421,13.0421,12.9379,12.9379,158700.0
2008-08-20 14:05:00,14.91,14.93,14.86,14.86,142200.0,12.9466,12.9639,12.9031,12.9031,142200.0
2008-08-20 14:10:00,14.86,14.87,14.77,14.77,170300.0,12.9031,12.9118,12.825,12.825,170300.0
2008-08-20 14:15:00,14.77,14.81,14.7,14.7,229800.0,12.825,12.8597,12.7642,12.7642,229800.0
2008-08-20 14:20:00,14.71,14.77,14.68,14.77,122800.0,12.7729,12.825,12.7469,12.825,122800.0
2008-08-20 14:25:00,14.76,14.76,14.69,14.71,87000.0,12.8163,12.8163,12.7555,12.7729,87000.0
2008-08-20 14:30:00,14.72,14.72,14.66,14.66,68100.0,12.7816,12.7816,12.7295,12.7295,68100.0
2008-08-20 14:35:00,14.66,14.71,14.66,14.68,113900.0,12.7295,12.7729,12.7295,12.7469,113900.0
2008-08-20 14:40:00,14.67,14.73,14.67,14.72,66700.0,12.7382,12.7903,12.7382,12.7816,66700.0
2008-08-20 14:45:00,14.72,14.77,14.69,14.72,131000.0,12.7816,12.825,12.7555,12.7816,131000.0
2008-08-20 14:50:00,14.72,14.77,14.71,14.76,52000.0,12.7816,12.825,12.7729,12.8163,52000.0
2008-08-20 14:55:00,14.76,14.84,14.76,14.84,90700.0,12.8163,12.8858,12.8163,12.8858,90700.0
2008-08-20 15:00:00,14.84,14.85,14.78,14.83,123000.0,12.8858,12.8945,12.8337,12.8771,123000.0
2008-08-20 15:05:00,14.82,14.83,14.75,14.76,78900.0,12.8684,12.8771,12.8076,12.8163,78900.0
2008-08-20 15:10:00,14.75,14.77,14.73,14.75,60300.0,12.8076,12.825,12.7903,12.8076,60300.0
2008-08-20 15:15:00,14.75,14.75,14.68,14.68,94400.0,12.8076,12.8076,12.7469,12.7469,94400.0
2008-08-20 15:20:00,14.69,14.75,14.65,14.71,201500.0,12.7555,12.8076,12.7208,12.7729,201500.0
2008-08-20 15:25:00,14.71,14.75,14.69,14.7,197600.0,12.7729,12.8076,12.7555,12.7642,197600.0
2008-08-20 15:30:00,14.7,14.71,14.68,14.69,137800.0,12.7642,12.7729,12.7469,12.7555,137800.0
2008-08-20 15:35:00,14.69,14.75,14.67,14.75,169400.0,12.7555,12.8076,12.7382,12.8076,169400.0
2008-08-20 15:40:00,14.74,14.81,14.74,14.78,200000.0,12.799,12.8597,12.799,12.8337,200000.0
2008-08-20 15:45:00,14.78,14.79,14.75,14.77,189200.0,12.8337,12.8424,12.8076,12.825,189200.0
2008-08-20 15:50:00,14.78,14.8,14.74,14.79,261300.0,12.8337,12.8511,12.799,12.8424,261300.0
2008-08-20 15:55:00,14.79,14.83,14.79,14.79,325900.0,12.8424,12.8771,12.8424,12.8424,325900.0
2008-08-21 09:30:00,14.63,14.63,14.5,14.61,153600.0,12.7034,12.7034,12.5906,12.6861,153600.0
2008-08-21 09:35:00,14.58,14.72,14.58,14.71,182600.0,12.66,12.7816,12.66,12.7729,182600.0
2008-08-21 09:40:00,14.71,14.75,14.65,14.75,141600.0,12.7729,12.8076,12.7208,12.8076,141600.0
2008-08-21 09:45:00,14.75,14.78,14.72,14.73,161000.0,12.8076,12.8337,12.7816,12.7903,161000.0
2008-08-21 09:50:00,14.73,14.85,14.72,14.85,66000.0,12.7903,12.8945,12.7816,12.8945,66000.0
2008-08-21 09:55:00,14.84,15.01,14.81,15.0,209400.0,12.8858,13.0334,12.8597,13.0247,209400.0
2008-08-21 10:00:00,15.0,15.14,14.97,15.01,374600.0,13.0247,13.1463,12.9987,13.0334,374600.0
2008-08-21 10:05:00,15.01,15.02,14.94,14.94,178200.0,13.0334,13.0421,12.9726,12.9726,178200.0
2008-08-21 10:10:00,14.95,14.98,14.9,14.94,117600.0,12.9813,13.0073,12.9379,12.9726,117600.0
2008-08-21 10:15:00,14.93,15.08,14.92,15.08,80100.0,12.9639,13.0942,12.9552,13.0942,80100.0
2008-08-21 10:20:00,15.08,15.1,14.94,14.96,150900.0,13.0942,13.1115,12.9726,12.99,150900.0
2008-08-21 10:25:00,14.96,15.03,14.96,15.0,156600.0,12.99,13.0508,12.99,13.0247,156600.0
2008-08-21 10:30:00,15.01,15.01,14.95,15.01,124900.0,13.0334,13.0334,12.9813,13.0334,124900.0
2008-08-21 10:35:00,15.0,15.06,14.91,14.92,222600.0,13.0247,13.0768,12.9466,12.9552,222600.0
2008-08-21 10:40:00,14.92,14.94,14.81,14.87,269300.0,12.9552,12.9726,12.8597,12.9118,269300.0
2008-08-21 10:45:00,14.87,14.88,14.81,14.85,136700.0,12.9118,12.9205,12.8597,12.8945,136700.0
2008-08-21 10:50:00,14.86,14.88,14.8,14.8,217100.0,12.9031,12.9205,12.8511,12.8511,217100.0
2008-08-21 10:55:00,14.81,14.87,14.75,14.83,239600.0,12.8597,12.9118,12.8076,12.8771,239600.0
2008-08-21 11:00:00,14.83,14.84,14.75,14.79,142100.0,12.8771,12.8858,12.8076,12.8424,142100.0
2008-08-21 11:05:00,14.8,14.8,14.74,14.76,101800.0,12.8511,12.8511,12.799,12.8163,101800.0
2008-08-21 11:10:00,14.76,14.8,14.76,14.79,154900.0,12.8163,12.8511,12.8163,12.8424,154900.0
2008-08-21 11:15:00,14.79,14.81,14.76,14.78,113200.0,12.8424,12.8597,12.8163,12.8337,113200.0
2008-08-21 11:20:00,14.79,14.82,14.79,14.8,118000.0,12.8424,12.8684,12.8424,12.8511,118000.0
2008-08-21 11:25:00,14.8,14.83,14.79,14.82,180200.0,12.8511,12.8771,12.8424,12.8684,180200.0
2008-08-21 11:30:00,14.82,14.82,14.77,14.82,116300.0,12.8684,12.8684,12.825,12.8684,116300.0
2008-08-21 11:35:00,14.82,14.86,14.82,14.82,102000.0,12.8684,12.9031,12.8684,12.8684,102000.0
2008-08-21 11:40:00,14.82,14.92,14.82,14.91,115400.0,12.8684,12.9552,12.8684,12.9466,115400.0
2008-08-21 11:45:00,14.91,14.94,14.85,14.86,120400.0,12.9466,12.9726,12.8945,12.9031,120400.0
2008-08-21 11:50:00,14.87,14.88,14.8,14.88,89400.0,12.9118,12.9205,12.8511,12.9205,89400.0
2008-08-21 11:55:00,14.88,14.89,14.82,14.85,70000.0,12.9205,12.9292,12.8684,12.8945,70000.0
2008-08-21 12:00:00,14.85,14.88,14.84,14.85,158400.0,12.8945,12.9205,12.8858,12.8945,158400.0
2008-08-21 12:05:00,14.85,14.87,14.83,14.84,42300.0,12.8945,12.9118,12.8771,12.8858,42300.0
2008-08-21 12:10:00,14.85,14.87,14.84,14.85,27300.0,12.8945,12.9118,12.8858,12.8945,27300.0
2008-08-21 12:15:00,14.84,14.87,14.84,14.87,55500.0,12.8858,12.9118,12.8858,12.9118,55500.0
2008-08-21 12:20:00,14.87,14.87,14.82,14.83,65800.0,12.9118,12.9118,12.8684,12.8771,65800.0
2008-08-21 12:25:00,14.82,14.83,14.79,14.8,105000.0,12.8684,12.8771,12.8424,12.8511,105000.0
2008-08-21 12:30:00,14.81,14.82,14.8,14.82,40700.0,12.8597,12.8684,12.8511,12.8684,40700.0
2008-08-21 12:35:00,14.81,14.83,14.8,14.82,61000.0,12.8597,12.8771,12.8511,12.8684,61000.0
2008-08-21 12:40:00,14.81,14.82,14.8,14.82,108400.0,12.8597,12.8684,12.8511,12.8684,108400.0
2008-08-21 12:45:00,14.81,14.85,14.81,14.85,18600.0,12.8597,12.8945,12.8597,12.8945,18600.0
2008-08-21 12:50:00,14.85,14.86,14.84,14.85,30200.0,12.8945,12.9031,12.8858,12.8945,30200.0
2008-08-21 12:55:00,14.86,14.86,14.85,14.86,2500.0,12.9031,12.9031,12.8945,12.9031,2500.0
2008-08-21 13:00:00,14.86,14.89,14.85,14.89,69700.0,12.9031,12.9292,12.8945,12.9292,69700.0
2008-08-21 13:05:00,14.88,14.89,14.84,14.88,90400.0,12.9205,12.9292,12.8858,12.9205,90400.0
2008-08-21 13:10:00,14.88,14.91,14.86,14.91,56200.0,12.9205,12.9466,12.9031,12.9466,56200.0
2008-08-21 13:15:00,14.92,14.93,14.89,14.93,78200.0,12.9552,12.9639,12.9292,12.9639,78200.0
2008-08-21 13:20:00,14.92,14.97,14.91,14.95,114900.0,12.9552,12.9987,12.9466,12.9813,114900.0
2008-08-21 13:25:00,14.95,14.95,14.9,14.93,149000.0,12.9813,12.9813,12.9379,12.9639,149000.0
2008-08-21 13:30:00,14.93,14.93,14.9,14.9,42000.0,12.9639,12.9639,12.9379,12.9379,42000.0
2008-08-21 13:35:00,14.9,14.99,14.9,14.98,155300.0,12.9379,13.016,12.9379,13.0073,155300.0
2008-08-21 13:40:00,14.97,14.98,14.94,14.94,110800.0,12.9987,13.0073,12.9726,12.9726,110800.0
2008-08-21 13:45:00,14.94,14.95,14.86,14.88,130000.0,12.9726,12.9813,12.9031,12.9205,130000.0
2008-08-21 13:50:00,14.88,14.9,14.82,14.84,101800.0,12.9205,12.9379,12.8684,12.8858,101800.0
2008-08-21 13:55:00,14.84,14.87,14.83,14.86,66900.0,12.8858,12.9118,12.8771,12.9031,66900.0
2008-08-21 14:00:00,14.86,14.91,14.84,14.91,109500.0,12.9031,12.9466,12.8858,12.9466,109500.0
2008-08-21 14:05:00,14.91,14.91,14.87,14.88,72100.0,12.9466,12.9466,12.9118,12.9205,72100.0
2008-08-21 14:10:00,14.87,14.97,14.85,14.96,226500.0,12.9118,12.9987,12.8945,12.99,226500.0
2008-08-21 14:15:00,14.96,14.98,14.94,14.94,81100.0,12.99,13.0073,12.9726,12.9726,81100.0
2008-08-21 14:20:00,14.94,14.95,14.92,14.94,70900.0,12.9726,12.9813,12.9552,12.9726,70900.0
2008-08-21 14:25:00,14.94,14.97,14.92,14.92,105400.0,12.9726,12.9987,12.9552,12.9552,105400.0
2008-08-21 14:30:00,14.93,14.99,14.92,14.97,95200.0,12.9639,13.016,12.9552,12.9987,95200.0
2008-08-21 14:35:00,14.97,15.0,14.97,14.98,52200.0,12.9987,13.0247,12.9987,13.0073,52200.0
2008-08-21 14:40:00,14.98,14.98,14.94,14.97,91900.0,13.0073,13.0073,12.9726,12.9987,91900.0
2008-08-21 14:45:00,14.98,14.99,14.95,14.96,55200.0,13.0073,13.016,12.9813,12.99,55200.0
2008-08-21 14:50:00,14.96,14.97,14.94,14.95,48900.0,12.99,12.9987,12.9726,12.9813,48900.0
2008-08-21 14:55:00,14.94,14.95,14.91,14.91,75200.0,12.9726,12.9813,12.9466,12.9466,75200.0
2008-08-21 15:00:00,14.91,14.93,14.91,14.92,96200.0,12.9466,12.9639,12.9466,12.9552,96200.0
2008-08-21 15:05:00,14.92,14.92,14.87,14.9,104500.0,12.9552,12.9552,12.9118,12.9379,104500.0
2008-08-21 15:10:00,14.9,14.95,14.89,14.91,107900.0,12.9379,12.9813,12.9292,12.9466,107900.0
2008-08-21 15:15:00,14.92,14.94,14.9,14.92,54600.0,12.9552,12.9726,12.9379,12.9552,54600.0
2008-08-21 15:20:00,14.91,14.93,14.88,14.91,57800.0,12.9466,12.9639,12.9205,12.9466,57800.0
2008-08-21 15:25:00,14.91,14.91,14.86,14.9,59100.0,12.9466,12.9466,12.9031,12.9379,59100.0
2008-08-21 15:30:00,14.89,14.9,14.86,14.9,106500.0,12.9292,12.9379,12.9031,12.9379,106500.0
2008-08-21 15:35:00,14.9,14.9,14.86,14.87,116800.0,12.9379,12.9379,12.9031,12.9118,116800.0
2008-08-21 15:40:00,14.87,14.89,14.86,14.89,121800.0,12.9118,12.9292,12.9031,12.9292,121800.0
2008-08-21 15:45:00,14.89,14.9,14.86,14.89,155400.0,12.9292,12.9379,12.9031,12.9292,155400.0
2008-08-21 15:50:00,14.9,14.9,14.88,14.89,124500.0,12.9379,12.9379,12.9205,12.9292,124500.0
2008-08-21 15:55:00,14.89,14.92,14.87,14.88,223200.0,12.9292,12.9552,12.9118,12.9205,223200.0
2008-08-22 09:30:00,14.99,15.11,14.75,15.08,141400.0,13.016,13.1202,12.8076,13.0942,141400.0
2008-08-22 09:35:00,15.09,15.1,15.0,15.03,67500.0,13.1029,13.1115,13.0247,13.0508,67500.0
2008-08-22 09:40:00,15.03,15.15,15.03,15.13,175400.0,13.0508,13.155,13.0508,13.1376,175400.0
2008-08-22 09:45:00,15.14,15.21,15.14,15.19,108000.0,13.1463,13.2071,13.1463,13.1897,108000.0
2008-08-22 09:50:00,15.2,15.2,15.08,15.09,150800.0,13.1984,13.1984,13.0942,13.1029,150800.0
2008-08-22 09:55:00,15.09,15.13,15.03,15.08,110500.0,13.1029,13.1376,13.0508,13.0942,110500.0
2008-08-22 10:00:00,15.08,15.15,14.98,14.99,132600.0,13.0942,13.155,13.0073,13.016,132600.0
2008-08-22 10:05:00,14.98,15.06,14.96,15.02,121000.0,13.0073,13.0768,12.99,13.0421,121000.0
2008-08-22 10:10:00,15.02,15.06,14.95,14.96,72300.0,13.0421,13.0768,12.9813,12.99,72300.0
2008-08-22 10:15:00,14.96,15.11,14.96,15.1,101300.0,12.99,13.1202,12.99,13.1115,101300.0
2008-08-22 10:20:00,15.1,15.1,15.03,15.03,107400.0,13.1115,13.1115,13.0508,13.0508,107400.0
2008-08-22 10:25:00,15.04,15.08,15.02,15.04,74000.0,13.0594,13.0942,13.0421,13.0594,74000.0
2008-08-22 10:30:00,15.05,15.07,15.01,15.02,69200.0,13.0681,13.0855,13.0334,13.0421,69200.0
2008-08-22 10:35:00,15.02,15.05,14.98,15.02,81500.0,13.0421,13.0681,13.0073,13.0421,81500.0
2008-08-22 10:40:00,15.02,15.08,15.01,15.08,69400.0,13.0421,13.0942,13.0334,13.0942,69400.0
2008-08-22 10:45:00,15.08,15.11,15.08,15.08,56600.0,13.0942,13.1202,13.0942,13.0942,56600.0
2008-08-22 10:50:00,15.07,15.1,15.05,15.06,71900.0,13.0855,13.1115,13.0681,13.0768,71900.0
2008-08-22 10:55:00,15.06,15.08,15.05,15.06,41800.0,13.0768,13.0942,13.0681,13.0768,41800.0
2008-08-22 11:00:00,15.06,15.09,15.04,15.05,50300.0,13.0768,13.1029,13.0594,13.0681,50300.0
2008-08-22 11:05:00,15.05,15.06,14.97,15.03,77400.0,13.0681,13.0768,12.9987,13.0508,77400.0
2008-08-22 11:10:00,15.03,15.04,14.97,15.01,76600.0,13.0508,13.0594,12.9987,13.0334,76600.0
2008-08-22 11:15:00,15.01,15.05,15.01,15.04,51400.0,13.0334,13.0681,13.0334,13.0594,51400.0
2008-08-22 11:20:00,15.05,15.06,15.03,15.05,36300.0,13.0681,13.0768,13.0508,13.0681,36300.0
2008-08-22 11:25:00,15.05,15.06,15.02,15.02,56100.0,13.0681,13.0768,13.0421,13.0421,56100.0
2008-08-22 11:30:00,15.03,15.04,15.01,15.01,57300.0,13.0508,13.0594,13.0334,13.0334,57300.0
2008-08-22 11:35:00,15.01,15.05,15.0,15.03,87500.0,13.0334,13.0681,13.0247,13.0508,87500.0
2008-08-22 11:40:00,15.03,15.04,14.98,15.03,64800.0,13.0508,13.0594,13.0073,13.0508,64800.0
2008-08-22 11:45:00,15.02,15.03,14.99,15.01,32300.0,13.0421,13.0508,13.016,13.0334,32300.0
2008-08-22 11:50:00,15.02,15.02,14.98,14.99,44200.0,13.0421,13.0421,13.0073,13.016,44200.0
2008-08-22 11:55:00,14.99,15.01,14.97,15.0,46400.0,13.016,13.0334,12.9987,13.0247,46400.0
2008-08-22 12:00:00,15.0,15.01,14.95,14.96,71100.0,13.0247,13.0334,12.9813,12.99,71100.0
2008-08-22 12:05:00,14.96,14.96,14.94,14.96,51100.0,12.99,12.99,12.9726,12.99,51100.0
2008-08-22 12:10:00,14.96,14.97,14.95,14.97,16300.0,12.99,12.9987,12.9813,12.9987,16300.0
2008-08-22 12:15:00,14.97,15.0,14.96,14.96,38100.0,12.9987,13.0247,12.99,12.99,38100.0
2008-08-22 12:20:00,14.97,14.99,14.95,14.98,44100.0,12.9987,13.016,12.9813,13.0073,44100.0
2008-08-22 12:25:00,14.99,15.0,14.97,14.98,17500.0,13.016,13.0247,12.9987,13.0073,17500.0
2008-08-22 12:30:00,14.98,15.01,14.96,15.0,24100.0,13.0073,13.0334,12.99,13.0247,24100.0
2008-08-22 12:35:00,15.0,15.01,14.99,14.99,19600.0,13.0247,13.0334,13.016,13.016,19600.0
2008-08-22 12:40:00,14.99,15.03,14.99,15.01,23700.0,13.016,13.0508,13.016,13.0334,23700.0
2008-08-22 12:45:00,15.01,15.01,14.98,14.98,41200.0,13.0334,13.0334,13.0073,13.0073,41200.0
2008-08-22 12:50:00,14.99,15.02,14.99,15.02,20800.0,13.016,13.0421,13.016,13.0421,20800.0
2008-08-22 12:55:00,15.03,15.05,15.0,15.05,51400.0,13.0508,13.0681,13.0247,13.0681,51400.0
2008-08-22 13:00:00,15.05,15.1,15.03,15.09,60100.0,13.0681,13.1115,13.0508,13.1029,60100.0
2008-08-22 13:05:00,15.09,15.1,15.07,15.1,49400.0,13.1029,13.1115,13.0855,13.1115,49400.0
2008-08-22 13:10:00,15.1,15.12,15.09,15.1,40600.0,13.1115,13.1289,13.1029,13.1115,40600.0
2008-08-22 13:15:00,15.11,15.11,15.07,15.07,39200.0,13.1202,13.1202,13.0855,13.0855,39200.0
2008-08-22 13:20:00,15.08,15.12,15.07,15.11,43500.0,13.0942,13.1289,13.0855,13.1202,43500.0
2008-08-22 13:25:00,15.12,15.14,15.12,15.13,24200.0,13.1289,13.1463,13.1289,13.1376,24200.0
2008-08-22 13:30:00,15.13,15.16,15.08,15.08,46400.0,13.1376,13.1636,13.0942,13.0942,46400.0
2008-08-22 13:35:00,15.08,15.1,15.06,15.08,47200.0,13.0942,13.1115,13.0768,13.0942,47200.0
2008-08-22 13:40:00,15.09,15.09,15.07,15.09,44600.0,13.1029,13.1029,13.0855,13.1029,44600.0
2008-08-22 13:45:00,15.1,15.1,15.07,15.08,47500.0,13.1115,13.1115,13.0855,13.0942,47500.0
2008-08-22 13:50:00,15.08,15.13,15.08,15.12,78600.0,13.0942,13.1376,13.0942,13.1289,78600.0
2008-08-22 13:55:00,15.12,15.13,15.1,15.12,69500.0,13.1289,13.1376,13.1115,13.1289,69500.0
2008-08-22 14:00:00,15.12,15.12,15.09,15.09,40000.0,13.1289,13.1289,13.1029,13.1029,40000.0
2008-08-22 14:05:00,15.1,15.12,15.1,15.12,76600.0,13.1115,13.1289,13.1115,13.1289,76600.0
2008-08-22 14:10:00,15.12,15.15,15.11,15.15,19100.0,13.1289,13.155,13.1202,13.155,19100.0
2008-08-22 14:15:00,15.15,15.2,15.14,15.2,70700.0,13.155,13.1984,13.1463,13.1984,70700.0
2008-08-22 14:20:00,15.2,15.26,15.19,15.26,87200.0,13.1984,13.2505,13.1897,13.2505,87200.0
2008-08-22 14:25:00,15.26,15.27,15.2,15.23,107600.0,13.2505,13.2592,13.1984,13.2244,107600.0
2008-08-22 14:30:00,15.23,15.24,15.22,15.23,60100.0,13.2244,13.2331,13.2157,13.2244,60100.0
2008-08-22 14:35:00,15.23,15.25,15.23,15.24,35300.0,13.2244,13.2418,13.2244,13.2331,35300.0
2008-08-22 14:40:00,15.24,15.25,15.22,15.23,65900.0,13.2331,13.2418,13.2157,13.2244,65900.0
2008-08-22 14:45:00,15.23,15.23,15.15,15.18,91800.0,13.2244,13.2244,13.155,13.181,91800.0
2008-08-22 14:50:00,15.19,15.19,15.16,15.18,76300.0,13.1897,13.1897,13.1636,13.181,76300.0
2008-08-22 14:55:00,15.18,15.19,15.16,15.18,26300.0,13.181,13.1897,13.1636,13.181,26300.0
2008-08-22 15:00:00,15.19,15.19,15.15,15.16,40000.0,13.1897,13.1897,13.155,13.1636,40000.0
2008-08-22 15:05:00,15.16,15.18,15.15,15.16,37200.0,13.1636,13.181,13.155,13.1636,37200.0
2008-08-22 15:10:00,15.17,15.19,15.15,15.17,67500.0,13.1723,13.1897,13.155,13.1723,67500.0
2008-08-22 15:15:00,15.17,15.19,15.16,15.18,50700.0,13.1723,13.1897,13.1636,13.181,50700.0
2008-08-22 15:20:00,15.19,15.19,15.15,15.17,75200.0,13.1897,13.1897,13.155,13.1723,75200.0
2008-08-22 15:25:00,15.17,15.18,15.16,15.18,41600.0,13.1723,13.181,13.1636,13.181,41600.0
2008-08-22 15:30:00,15.18,15.23,15.18,15.23,91300.0,13.181,13.2244,13.181,13.2244,91300.0
2008-08-22 15:35:00,15.22,15.24,15.21,15.23,101600.0,13.2157,13.2331,13.2071,13.2244,101600.0
2008-08-22 15:40:00,15.23,15.25,15.22,15.23,101600.0,13.2244,13.2418,13.2157,13.2244,101600.0
2008-08-22 15:45:00,15.23,15.25,15.23,15.24,82700.0,13.2244,13.2418,13.2244,13.2331,82700.0
2008-08-22 15:50:00,15.25,15.25,15.22,15.23,114800.0,13.2418,13.2418,13.2157,13.2244,114800.0
2008-08-22 15:55:00,15.22,15.24,15.21,15.23,161900.0,13.2157,13.2331,13.2071,13.2244,161900.0
2008-08-25 09:30:00,15.18,15.2,14.98,15.05,92900.0,13.181,13.1984,13.0073,13.0681,92900.0
2008-08-25 09:35:00,15.05,15.07,14.93,14.93,87000.0,13.0681,13.0855,12.9639,12.9639,87000.0
2008-08-25 09:40:00,14.93,14.96,14.88,14.88,82600.0,12.9639,12.99,12.9205,12.9205,82600.0
2008-08-25 09:45:00,14.89,14.91,14.86,14.86,134500.0,12.9292,12.9466,12.9031,12.9031,134500.0
2008-08-25 09:50:00,14.86,14.94,14.85,14.9,64600.0,12.9031,12.9726,12.8945,12.9379,64600.0
2008-08-25 09:55:00,14.9,14.99,14.9,14.96,99600.0,12.9379,13.016,12.9379,12.99,99600.0
2008-08-25 10:00:00,14.97,15.02,14.94,14.95,177600.0,12.9987,13.0421,12.9726,12.9813,177600.0
2008-08-25 10:05:00,14.96,15.03,14.95,15.0,168300.0,12.99,13.0508,12.9813,13.0247,168300.0
2008-08-25 10:10:00,15.0,15.05,14.98,15.05,115900.0,13.0247,13.0681,13.0073,13.0681,115900.0
2008-08-25 10:15:00,15.04,15.05,15.02,15.05,67200.0,13.0594,13.0681,13.0421,13.0681,67200.0
2008-08-25 10:20:00,15.05,15.14,15.03,15.12,120300.0,13.0681,13.1463,13.0508,13.1289,120300.0
2008-08-25 10:25:00,15.12,15.18,15.12,15.15,104700.0,13.1289,13.181,13.1289,13.155,104700.0
2008-08-25 10:30:00,15.15,15.2,15.12,15.17,125100.0,13.155,13.1984,13.1289,13.1723,125100.0
2008-08-25 10:35:00,15.17,15.19,15.15,15.16,97500.0,13.1723,13.1897,13.155,13.1636,97500.0
2008-08-25 10:40:00,15.17,15.18,15.13,15.15,148500.0,13.1723,13.181,13.1376,13.155,148500.0
2008-08-25 10:45:00,15.15,15.15,15.03,15.05,105900.0,13.155,13.155,13.0508,13.0681,105900.0
2008-08-25 10:50:00,15.05,15.05,14.97,14.99,73800.0,13.0681,13.0681,12.9987,13.016,73800.0
2008-08-25 10:55:00,14.99,15.06,14.98,15.05,95300.0,13.016,13.0768,13.0073,13.0681,95300.0
2008-08-25 11:00:00,15.04,15.05,14.95,14.97,59300.0,13.0594,13.0681,12.9813,12.9987,59300.0
2008-08-25 11:05:00,14.97,15.02,14.96,14.96,73400.0,12.9987,13.0421,12.99,12.99,73400.0
2008-08-25 11:10:00,14.96,15.01,14.95,14.95,65800.0,12.99,13.0334,12.9813,12.9813,65800.0
2008-08-25 11:15:00,14.95,14.96,14.93,14.94,30500.0,12.9813,12.99,12.9639,12.9726,30500.0
2008-08-25 11:20:00,14.95,14.98,14.89,14.93,123100.0,12.9813,13.0073,12.9292,12.9639,123100.0
2008-08-25 11:25:00,14.94,14.95,14.91,14.92,36200.0,12.9726,12.9813,12.9466,12.9552,36200.0
2008-08-25 11:30:00,14.93,14.95,14.92,14.94,26400.0,12.9639,12.9813,12.9552,12.9726,26400.0
2008-08-25 11:35:00,14.94,14.95,14.93,14.94,11400.0,12.9726,12.9813,12.9639,12.9726,11400.0
2008-08-25 11:40:00,14.94,14.95,14.91,14.93,61800.0,12.9726,12.9813,12.9466,12.9639,61800.0
2008-08-25 11:45:00,14.93,14.94,14.9,14.9,80700.0,12.9639,12.9726,12.9379,12.9379,80700.0
2008-08-25 11:50:00,14.9,14.91,14.87,14.87,29800.0,12.9379,12.9466,12.9118,12.9118,29800.0
2008-08-25 11:55:00,14.88,14.88,14.78,14.85,124500.0,12.9205,12.9205,12.8337,12.8945,124500.0
2008-08-25 12:00:00,14.84,14.85,14.78,14.8,120400.0,12.8858,12.8945,12.8337,12.8511,120400.0
2008-08-25 12:05:00,14.81,14.86,14.76,14.85,72800.0,12.8597,12.9031,12.8163,12.8945,72800.0
2008-08-25 12:10:00,14.85,14.86,14.81,14.81,65100.0,12.8945,12.9031,12.8597,12.8597,65100.0
2008-08-25 12:15:00,14.81,14.84,14.78,14.83,41800.0,12.8597,12.8858,12.8337,12.8771,41800.0
2008-08-25 12:20:00,14.84,14.85,14.8,14.82,35300.0,12.8858,12.8945,12.8511,12.8684,35300.0
2008-08-25 12:25:00,14.83,14.84,14.78,14.81,50400.0,12.8771,12.8858,12.8337,12.8597,50400.0
2008-08-25 12:30:00,14.81,14.82,14.78,14.8,48600.0,12.8597,12.8684,12.8337,12.8511,48600.0
2008-08-25 12:35:00,14.81,14.82,14.79,14.82,29300.0,12.8597,12.8684,12.8424,12.8684,29300.0
2008-08-25 12:40:00,14.82,14.87,14.81,14.86,79700.0,12.8684,12.9118,12.8597,12.9031,79700.0
2008-08-25 12:45:00,14.86,14.89,14.85,14.85,76700.0,12.9031,12.9292,12.8945,12.8945,76700.0
2008-08-25 12:50:00,14.84,14.89,14.81,14.84,57800.0,12.8858,12.9292,12.8597,12.8858,57800.0
2008-08-25 12:55:00,14.83,14.94,14.82,14.92,92900.0,12.8771,12.9726,12.8684,12.9552,92900.0
2008-08-25 13:00:00,14.92,14.98,14.9,14.97,86900.0,12.9552,13.0073,12.9379,12.9987,86900.0
2008-08-25 13:05:00,14.97,15.0,14.95,15.0,56200.0,12.9987,13.0247,12.9813,13.0247,56200.0
2008-08-25 13:10:00,15.0,15.0,14.95,14.97,55600.0,13.0247,13.0247,12.9813,12.9987,55600.0
2008-08-25 13:15:00,14.96,14.99,14.95,14.96,98900.0,12.99,13.016,12.9813,12.99,98900.0
2008-08-25 13:20:00,14.96,14.99,14.96,14.98,55100.0,12.99,13.016,12.99,13.0073,55100.0
2008-08-25 13:25:00,15.0,15.01,14.98,14.98,88100.0,13.0247,13.0334,13.0073,13.0073,88100.0
2008-08-25 13:30:00,14.98,14.99,14.96,14.98,28400.0,13.0073,13.016,12.99,13.0073,28400.0
2008-08-25 13:35:00,14.97,14.98,14.97,14.97,9800.0,12.9987,13.0073,12.9987,12.9987,9800.0
2008-08-25 13:40:00,14.97,15.0,14.97,14.97,57300.0,12.9987,13.0247,12.9987,12.9987,57300.0
2008-08-25 13:45:00,14.97,14.98,14.93,14.93,61200.0,12.9987,13.0073,12.9639,12.9639,61200.0
2008-08-25 13:50:00,14.93,14.97,14.92,14.97,43300.0,12.9639,12.9987,12.9552,12.9987,43300.0
2008-08-25 13:55:00,14.97,14.97,14.93,14.94,46100.0,12.9987,12.9987,12.9639,12.9726,46100.0
2008-08-25 14:00:00,14.94,14.95,14.9,14.92,72800.0,12.9726,12.9813,12.9379,12.9552,72800.0
2008-08-25 14:05:00,14.92,15.05,14.9,14.94,52500.0,12.9552,13.0681,12.9379,12.9726,52500.0
2008-08-25 14:10:00,14.94,14.95,14.92,14.92,35000.0,12.9726,12.9813,12.9552,12.9552,35000.0
2008-08-25 14:15:00,14.92,14.93,14.91,14.91,55700.0,12.9552,12.9639,12.9466,12.9466,55700.0
2008-08-25 14:20:00,14.91,14.92,14.88,14.88,76700.0,12.9466,12.9552,12.9205,12.9205,76700.0
2008-08-25 14:25:00,14.88,14.91,14.86,14.88,43800.0,12.9205,12.9466,12.9031,12.9205,43800.0
2008-08-25 14:30:00,14.88,14.91,14.88,14.9,31300.0,12.9205,12.9466,12.9205,12.9379,31300.0
2008-08-25 14:35:00,14.89,14.9,14.89,14.89,18100.0,12.9292,12.9379,12.9292,12.9292,18100.0
2008-08-25 14:40:00,14.9,14.91,14.89,14.9,37600.0,12.9379,12.9466,12.9292,12.9379,37600.0
2008-08-25 14:45:00,14.9,14.95,14.9,14.93,86000.0,12.9379,12.9813,12.9379,12.9639,86000.0
2008-08-25 14:50:00,14.93,14.94,14.91,14.92,114300.0,12.9639,12.9726,12.9466,12.9552,114300.0
2008-08-25 14:55:00,14.91,14.92,14.85,14.87,93800.0,12.9466,12.9552,12.8945,12.9118,93800.0
2008-08-25 15:00:00,14.88,14.88,14.82,14.83,160800.0,12.9205,12.9205,12.8684,12.8771,160800.0
2008-08-25 15:05:00,14.83,14.83,14.8,14.81,76000.0,12.8771,12.8771,12.8511,12.8597,76000.0
2008-08-25 15:10:00,14.81,14.81,14.77,14.8,142900.0,12.8597,12.8597,12.825,12.8511,142900.0
2008-08-25 15:15:00,14.8,14.84,14.79,14.81,104300.0,12.8511,12.8858,12.8424,12.8597,104300.0
2008-08-25 15:20:00,14.81,14.82,14.78,14.79,38800.0,12.8597,12.8684,12.8337,12.8424,38800.0
2008-08-25 15:25:00,14.79,14.79,14.76,14.78,81500.0,12.8424,12.8424,12.8163,12.8337,81500.0
2008-08-25 15:30:00,14.78,14.8,14.76,14.78,96500.0,12.8337,12.8511,12.8163,12.8337,96500.0
2008-08-25 15:35:00,14.78,14.8,14.75,14.76,95900.0,12.8337,12.8511,12.8076,12.8163,95900.0
2008-08-25 15:40:00,14.76,14.8,14.75,14.78,165800.0,12.8163,12.8511,12.8076,12.8337,165800.0
2008-08-25 15:45:00,14.78,14.87,14.77,14.83,219500.0,12.8337,12.9118,12.825,12.8771,219500.0
2008-08-25 15:50:00,14.82,14.84,14.8,14.82,84400.0,12.8684,12.8858,12.8511,12.8684,84400.0
2008-08-25 15:55:00,14.83,14.86,14.8,14.81,199800.0,12.8771,12.9031,12.8511,12.8597,199800.0
2008-08-26 09:30:00,14.88,14.88,14.66,14.71,143000.0,12.9245,12.9245,12.7334,12.7768,143000.0
2008-08-26 09:35:00,14.71,14.78,14.71,14.74,102200.0,12.7768,12.8376,12.7768,12.8029,102200.0
2008-08-26 09:40:00,14.73,14.84,14.68,14.84,109200.0,12.7942,12.8897,12.7507,12.8897,109200.0
2008-08-26 09:45:00,14.84,14.85,14.78,14.84,64100.0,12.8897,12.8984,12.8376,12.8897,64100.0
2008-08-26 09:50:00,14.84,14.88,14.84,14.86,104300.0,12.8897,12.9245,12.8897,12.9071,104300.0
2008-08-26 09:55:00,14.86,14.87,14.82,14.85,67300.0,12.9071,12.9158,12.8723,12.8984,67300.0
2008-08-26 10:00:00,14.85,14.91,14.83,14.86,76800.0,12.8984,12.9505,12.881,12.9071,76800.0
2008-08-26 10:05:00,14.86,14.9,14.8,14.83,62100.0,12.9071,12.9418,12.855,12.881,62100.0
2008-08-26 10:10:00,14.83,14.88,14.83,14.88,82200.0,12.881,12.9245,12.881,12.9245,82200.0
2008-08-26 10:15:00,14.87,14.89,14.84,14.84,82100.0,12.9158,12.9331,12.8897,12.8897,82100.0
2008-08-26 10:20:00,14.84,14.86,14.82,14.82,78700.0,12.8897,12.9071,12.8723,12.8723,78700.0
2008-08-26 10:25:00,14.82,14.85,14.8,14.84,96400.0,12.8723,12.8984,12.855,12.8897,96400.0
2008-08-26 10:30:00,14.85,14.92,14.85,14.92,111800.0,12.8984,12.9592,12.8984,12.9592,111800.0
2008-08-26 10:35:00,14.91,14.97,14.89,14.91,115300.0,12.9505,13.0026,12.9331,12.9505,115300.0
2008-08-26 10:40:00,14.91,14.93,14.91,14.91,37600.0,12.9505,12.9679,12.9505,12.9505,37600.0
2008-08-26 10:45:00,14.91,14.94,14.9,14.94,57600.0,12.9505,12.9766,12.9418,12.9766,57600.0
2008-08-26 10:50:00,14.94,14.94,14.91,14.93,37000.0,12.9766,12.9766,12.9505,12.9679,37000.0
2008-08-26 10:55:00,14.93,14.93,14.9,14.93,61600.0,12.9679,12.9679,12.9418,12.9679,61600.0
2008-08-26 11:00:00,14.93,14.95,14.93,14.95,39400.0,12.9679,12.9853,12.9679,12.9853,39400.0
2008-08-26 11:05:00,14.94,14.95,14.9,14.93,90100.0,12.9766,12.9853,12.9418,12.9679,90100.0
2008-08-26 11:10:00,14.93,14.94,14.91,14.94,61100.0,12.9679,12.9766,12.9505,12.9766,61100.0
2008-08-26 11:15:00,14.94,14.95,14.91,14.91,32700.0,12.9766,12.9853,12.9505,12.9505,32700.0
2008-08-26 11:20:00,14.91,14.93,14.91,14.91,54900.0,12.9505,12.9679,12.9505,12.9505,54900.0
2008-08-26 11:25:00,14.91,14.94,14.91,14.91,82400.0,12.9505,12.9766,12.9505,12.9505,82400.0
2008-08-26 11:30:00,14.92,14.92,14.87,14.88,36400.0,12.9592,12.9592,12.9158,12.9245,36400.0
2008-08-26 11:35:00,14.87,14.9,14.85,14.88,114800.0,12.9158,12.9418,12.8984,12.9245,114800.0
2008-08-26 11:40:00,14.89,14.91,14.88,14.89,98600.0,12.9331,12.9505,12.9245,12.9331,98600.0
2008-08-26 11:45:00,14.89,14.91,14.88,14.89,101700.0,12.9331,12.9505,12.9245,12.9331,101700.0
2008-08-26 11:50:00,14.9,14.92,14.89,14.92,22800.0,12.9418,12.9592,12.9331,12.9592,22800.0
2008-08-26 11:55:00,14.93,14.95,14.92,14.93,55800.0,12.9679,12.9853,12.9592,12.9679,55800.0
2008-08-26 12:00:00,14.94,14.95,14.93,14.93,36800.0,12.9766,12.9853,12.9679,12.9679,36800.0
2008-08-26 12:05:00,14.94,14.95,14.93,14.93,62100.0,12.9766,12.9853,12.9679,12.9679,62100.0
2008-08-26 12:10:00,14.94,14.95,14.93,14.94,19400.0,12.9766,12.9853,12.9679,12.9766,19400.0
2008-08-26 12:15:00,14.93,14.97,14.93,14.97,38500.0,12.9679,13.0026,12.9679,13.0026,38500.0
2008-08-26 12:20:00,14.97,15.0,14.97,14.98,58600.0,13.0026,13.0287,13.0026,13.0113,58600.0
2008-08-26 12:25:00,14.98,14.99,14.94,14.95,166800.0,13.0113,13.02,12.9766,12.9853,166800.0
2008-08-26 12:30:00,14.94,14.96,14.94,14.94,130200.0,12.9766,12.9939,12.9766,12.9766,130200.0
2008-08-26 12:35:00,14.95,14.95,14.93,14.93,104500.0,12.9853,12.9853,12.9679,12.9679,104500.0
2008-08-26 12:40:00,14.94,14.95,14.93,14.94,136800.0,12.9766,12.9853,12.9679,12.9766,136800.0
2008-08-26 12:45:00,14.94,14.94,14.93,14.94,72100.0,12.9766,12.9766,12.9679,12.9766,72100.0
2008-08-26 12:50:00,14.94,14.94,14.91,14.94,55900.0,12.9766,12.9766,12.9505,12.9766,55900.0
2008-08-26 12:55:00,14.94,14.94,14.93,14.93,37900.0,12.9766,12.9766,12.9679,12.9679,37900.0
2008-08-26 13:00:00,14.94,14.94,14.91,14.93,61000.0,12.9766,12.9766,12.9505,12.9679,61000.0
2008-08-26 13:05:00,14.92,14.93,14.9,14.9,17400.0,12.9592,12.9679,12.9418,12.9418,17400.0
2008-08-26 13:10:00,14.91,14.92,14.9,14.91,111200.0,12.9505,12.9592,12.9418,12.9505,111200.0
2008-08-26 13:15:00,14.9,14.91,14.88,14.89,94100.0,12.9418,12.9505,12.9245,12.9331,94100.0
2008-08-26 13:20:00,14.88,14.9,14.88,14.88,86300.0,12.9245,12.9418,12.9245,12.9245,86300.0
2008-08-26 13:25:00,14.88,14.89,14.86,14.86,30000.0,12.9245,12.9331,12.9071,12.9071,30000.0
2008-08-26 13:30:00,14.86,14.86,14.81,14.83,108200.0,12.9071,12.9071,12.8637,12.881,108200.0
2008-08-26 13:35:00,14.83,14.88,14.83,14.85,113800.0,12.881,12.9245,12.881,12.8984,113800.0
2008-08-26 13:40:00,14.84,14.85,14.8,14.8,29000.0,12.8897,12.8984,12.855,12.855,29000.0
2008-08-26 13:45:00,14.8,14.81,14.76,14.78,47100.0,12.855,12.8637,12.8202,12.8376,47100.0
2008-08-26 13:50:00,14.78,14.81,14.77,14.81,58800.0,12.8376,12.8637,12.8289,12.8637,58800.0
2008-08-26 13:55:00,14.8,14.81,14.79,14.8,33200.0,12.855,12.8637,12.8463,12.855,33200.0
2008-08-26 14:00:00,14.8,14.8,14.75,14.75,157100.0,12.855,12.855,12.8115,12.8115,157100.0
2008-08-26 14:05:00,14.75,14.76,14.7,14.74,88200.0,12.8115,12.8202,12.7681,12.8029,88200.0
2008-08-26 14:10:00,14.74,14.75,14.71,14.75,62400.0,12.8029,12.8115,12.7768,12.8115,62400.0
2008-08-26 14:15:00,14.75,14.75,14.69,14.7,72700.0,12.8115,12.8115,12.7594,12.7681,72700.0
2008-08-26 14:20:00,14.69,14.71,14.67,14.69,83100.0,12.7594,12.7768,12.7421,12.7594,83100.0
2008-08-26 14:25:00,14.69,14.7,14.65,14.67,371000.0,12.7594,12.7681,12.7247,12.7421,371000.0
2008-08-26 14:30:00,14.66,14.68,14.63,14.68,74200.0,12.7334,12.7507,12.7073,12.7507,74200.0
2008-08-26 14:35:00,14.68,14.68,14.66,14.67,44200.0,12.7507,12.7507,12.7334,12.7421,44200.0
2008-08-26 14:40:00,14.67,14.68,14.67,14.67,39700.0,12.7421,12.7507,12.7421,12.7421,39700.0
2008-08-26 14:45:00,14.67,14.7,14.67,14.68,103100.0,12.7421,12.7681,12.7421,12.7507,103100.0
2008-08-26 14:50:00,14.68,14.73,14.68,14.72,103700.0,12.7507,12.7942,12.7507,12.7855,103700.0
2008-08-26 14:55:00,14.71,14.73,14.7,14.7,81800.0,12.7768,12.7942,12.7681,12.7681,81800.0
2008-08-26 15:00:00,14.71,14.72,14.7,14.71,60100.0,12.7768,12.7855,12.7681,12.7768,60100.0
2008-08-26 15:05:00,14.71,14.73,14.7,14.72,112900.0,12.7768,12.7942,12.7681,12.7855,112900.0
2008-08-26 15:10:00,14.72,14.75,14.7,14.74,94000.0,12.7855,12.8115,12.7681,12.8029,94000.0
2008-08-26 15:15:00,14.75,14.77,14.74,14.75,60300.0,12.8115,12.8289,12.8029,12.8115,60300.0
2008-08-26 15:20:00,14.75,14.76,14.74,14.74,54700.0,12.8115,12.8202,12.8029,12.8029,54700.0
2008-08-26 15:25:00,14.74,14.75,14.73,14.74,227800.0,12.8029,12.8115,12.7942,12.8029,227800.0
2008-08-26 15:30:00,14.74,14.77,14.73,14.76,162700.0,12.8029,12.8289,12.7942,12.8202,162700.0
2008-08-26 15:35:00,14.76,14.79,14.75,14.75,113400.0,12.8202,12.8463,12.8115,12.8115,113400.0
2008-08-26 15:40:00,14.76,14.78,14.75,14.75,132100.0,12.8202,12.8376,12.8115,12.8115,132100.0
2008-08-26 15:45:00,14.75,14.77,14.75,14.75,93500.0,12.8115,12.8289,12.8115,12.8115,93500.0
2008-08-26 15:50:00,14.76,14.82,14.75,14.76,287700.0,12.8202,12.8723,12.8115,12.8202,287700.0
2008-08-26 15:55:00,14.75,14.77,14.73,14.76,172400.0,12.8115,12.8289,12.7942,12.8202,172400.0
2008-08-27 09:30:00,14.76,14.8,14.69,14.76,239200.0,12.8202,12.855,12.7594,12.8202,239200.0
2008-08-27 09:35:00,14.76,14.8,14.71,14.8,64400.0,12.8202,12.855,12.7768,12.855,64400.0
2008-08-27 09:40:00,14.8,14.8,14.63,14.65,167900.0,12.855,12.855,12.7073,12.7247,167900.0
2008-08-27 09:45:00,14.65,14.79,14.64,14.69,73000.0,12.7247,12.8463,12.716,12.7594,73000.0
2008-08-27 09:50:00,14.69,14.7,14.66,14.69,97100.0,12.7594,12.7681,12.7334,12.7594,97100.0
2008-08-27 09:55:00,14.69,14.7,14.66,14.68,60500.0,12.7594,12.7681,12.7334,12.7507,60500.0
2008-08-27 10:00:00,14.68,14.75,14.67,14.74,74400.0,12.7507,12.8115,12.7421,12.8029,74400.0
2008-08-27 10:05:00,14.74,14.77,14.71,14.75,78800.0,12.8029,12.8289,12.7768,12.8115,78800.0
2008-08-27 10:10:00,14.75,14.77,14.73,14.74,43900.0,12.8115,12.8289,12.7942,12.8029,43900.0
2008-08-27 10:15:00,14.74,14.8,14.71,14.79,93000.0,12.8029,12.855,12.7768,12.8463,93000.0
2008-08-27 10:20:00,14.78,14.86,14.78,14.85,123300.0,12.8376,12.9071,12.8376,12.8984,123300.0
2008-08-27 10:25:00,14.85,14.85,14.8,14.8,65200.0,12.8984,12.8984,12.855,12.855,65200.0
2008-08-27 10:30:00,14.81,14.89,14.81,14.87,96700.0,12.8637,12.9331,12.8637,12.9158,96700.0
2008-08-27 10:35:00,14.86,14.88,14.76,14.84,230800.0,12.9071,12.9245,12.8202,12.8897,230800.0
2008-08-27 10:40:00,14.83,14.83,14.8,14.81,50300.0,12.881,12.881,12.855,12.8637,50300.0
2008-08-27 10:45:00,14.81,14.83,14.74,14.76,139800.0,12.8637,12.881,12.8029,12.8202,139800.0
2008-08-27 10:50:00,14.77,14.81,14.76,14.8,92300.0,12.8289,12.8637,12.8202,12.855,92300.0
2008-08-27 10:55:00,14.81,14.87,14.79,14.86,116800.0,12.8637,12.9158,12.8463,12.9071,116800.0
2008-08-27 11:00:00,14.86,14.88,14.83,14.83,119900.0,12.9071,12.9245,12.881,12.881,119900.0
2008-08-27 11:05:00,14.83,14.9,14.83,14.89,139700.0,12.881,12.9418,12.881,12.9331,139700.0
2008-08-27 11:10:00,14.89,14.94,14.88,14.93,218700.0,12.9331,12.9766,12.9245,12.9679,218700.0
2008-08-27 11:15:00,14.94,14.96,14.93,14.95,169100.0,12.9766,12.9939,12.9679,12.9853,169100.0
2008-08-27 11:20:00,14.95,15.03,14.94,15.03,197900.0,12.9853,13.0547,12.9766,13.0547,197900.0
2008-08-27 11:25:00,15.03,15.03,14.96,14.98,182000.0,13.0547,13.0547,12.9939,13.0113,182000.0
2008-08-27 11:30:00,14.97,14.99,14.95,14.98,186100.0,13.0026,13.02,12.9853,13.0113,186100.0
2008-08-27 11:35:00,14.98,14.99,14.96,14.96,137700.0,13.0113,13.02,12.9939,12.9939,137700.0
2008-08-27 11:40:00,14.96,15.0,14.96,14.99,42100.0,12.9939,13.0287,12.9939,13.02,42100.0
2008-08-27 11:45:00,14.99,15.05,14.98,15.04,118500.0,13.02,13.0721,13.0113,13.0634,118500.0
2008-08-27 11:50:00,15.04,15.05,14.99,14.99,139000.0,13.0634,13.0721,13.02,13.02,139000.0
2008-08-27 11:55:00,14.99,15.01,14.98,15.01,54700.0,13.02,13.0374,13.0113,13.0374,54700.0
2008-08-27 12:00:00,15.02,15.02,14.99,15.02,58800.0,13.0461,13.0461,13.02,13.0461,58800.0
2008-08-27 12:05:00,15.03,15.08,15.02,15.08,149600.0,13.0547,13.0982,13.0461,13.0982,149600.0
2008-08-27 12:10:00,15.08,15.1,15.07,15.09,132500.0,13.0982,13.1155,13.0895,13.1069,132500.0
2008-08-27 12:15:00,15.09,15.12,15.08,15.11,108500.0,13.1069,13.1329,13.0982,13.1242,108500.0
2008-08-27 12:20:00,15.12,15.14,15.12,15.13,53500.0,13.1329,13.1503,13.1329,13.1416,53500.0
2008-08-27 12:25:00,15.14,15.15,15.13,15.15,75800.0,13.1503,13.159,13.1416,13.159,75800.0
2008-08-27 12:30:00,15.14,15.15,15.13,15.14,91900.0,13.1503,13.159,13.1416,13.1503,91900.0
2008-08-27 12:35:00,15.14,15.15,15.13,15.14,75700.0,13.1503,13.159,13.1416,13.1503,75700.0
2008-08-27 12:40:00,15.13,15.2,15.13,15.2,127400.0,13.1416,13.2024,13.1416,13.2024,127400.0
2008-08-27 12:45:00,15.2,15.24,15.2,15.24,103000.0,13.2024,13.2371,13.2024,13.2371,103000.0
2008-08-27 12:50:00,15.24,15.26,15.23,15.25,85500.0,13.2371,13.2545,13.2285,13.2458,85500.0
2008-08-27 12:55:00,15.25,15.27,15.23,15.24,107800.0,13.2458,13.2632,13.2285,13.2371,107800.0
2008-08-27 13:00:00,15.24,15.25,15.22,15.23,40600.0,13.2371,13.2458,13.2198,13.2285,40600.0
2008-08-27 13:05:00,15.23,15.23,15.17,15.2,119000.0,13.2285,13.2285,13.1763,13.2024,119000.0
2008-08-27 13:10:00,15.2,15.2,15.17,15.18,74500.0,13.2024,13.2024,13.1763,13.185,74500.0
2008-08-27 13:15:00,15.18,15.18,15.15,15.15,72800.0,13.185,13.185,13.159,13.159,72800.0
2008-08-27 13:20:00,15.15,15.15,15.07,15.09,78100.0,13.159,13.159,13.0895,13.1069,78100.0
2008-08-27 13:25:00,15.09,15.15,15.08,15.13,115900.0,13.1069,13.159,13.0982,13.1416,115900.0
2008-08-27 13:30:00,15.14,15.15,15.11,15.12,73800.0,13.1503,13.159,13.1242,13.1329,73800.0
2008-08-27 13:35:00,15.12,15.14,15.12,15.13,29700.0,13.1329,13.1503,13.1329,13.1416,29700.0
2008-08-27 13:40:00,15.13,15.15,15.11,15.15,48500.0,13.1416,13.159,13.1242,13.159,48500.0
2008-08-27 13:45:00,15.15,15.16,15.15,15.15,35000.0,13.159,13.1677,13.159,13.159,35000.0
2008-08-27 13:50:00,15.14,15.15,15.09,15.12,50800.0,13.1503,13.159,13.1069,13.1329,50800.0
2008-08-27 13:55:00,15.12,15.13,15.09,15.1,53300.0,13.1329,13.1416,13.1069,13.1155,53300.0
2008-08-27 14:00:00,15.09,15.1,15.05,15.06,83300.0,13.1069,13.1155,13.0721,13.0808,83300.0
2008-08-27 14:05:00,15.05,15.06,15.04,15.05,88400.0,13.0721,13.0808,13.0634,13.0721,88400.0
2008-08-27 14:10:00,15.05,15.06,15.02,15.06,58400.0,13.0721,13.0808,13.0461,13.0808,58400.0
2008-08-27 14:15:00,15.05,15.06,15.03,15.05,32100.0,13.0721,13.0808,13.0547,13.0721,32100.0
2008-08-27 14:20:00,15.05,15.07,15.04,15.06,61000.0,13.0721,13.0895,13.0634,13.0808,61000.0
2008-08-27 14:25:00,15.06,15.07,15.05,15.06,53000.0,13.0808,13.0895,13.0721,13.0808,53000.0
2008-08-27 14:30:00,15.06,15.06,15.03,15.04,33900.0,13.0808,13.0808,13.0547,13.0634,33900.0
2008-08-27 14:35:00,15.04,15.06,15.03,15.06,54700.0,13.0634,13.0808,13.0547,13.0808,54700.0
2008-08-27 14:40:00,15.06,15.1,15.05,15.09,58100.0,13.0808,13.1155,13.0721,13.1069,58100.0
2008-08-27 14:45:00,15.1,15.11,15.09,15.11,64200.0,13.1155,13.1242,13.1069,13.1242,64200.0
2008-08-27 14:50:00,15.11,15.11,15.09,15.09,102600.0,13.1242,13.1242,13.1069,13.1069,102600.0
2008-08-27 14:55:00,15.09,15.1,15.08,15.08,80800.0,13.1069,13.1155,13.0982,13.0982,80800.0
2008-08-27 15:00:00,15.09,15.1,15.08,15.09,38600.0,13.1069,13.1155,13.0982,13.1069,38600.0
2008-08-27 15:05:00,15.1,15.13,15.09,15.13,59900.0,13.1155,13.1416,13.1069,13.1416,59900.0
2008-08-27 15:10:00,15.13,15.13,15.11,15.12,69200.0,13.1416,13.1416,13.1242,13.1329,69200.0
2008-08-27 15:15:00,15.12,15.12,15.05,15.05,163200.0,13.1329,13.1329,13.0721,13.0721,163200.0
2008-08-27 15:20:00,15.06,15.09,15.03,15.08,96200.0,13.0808,13.1069,13.0547,13.0982,96200.0
2008-08-27 15:25:00,15.08,15.09,15.04,15.06,98800.0,13.0982,13.1069,13.0634,13.0808,98800.0
2008-08-27 15:30:00,15.06,15.07,15.03,15.04,128900.0,13.0808,13.0895,13.0547,13.0634,128900.0
2008-08-27 15:35:00,15.04,15.04,15.03,15.04,52600.0,13.0634,13.0634,13.0547,13.0634,52600.0
2008-08-27 15:40:00,15.03,15.05,15.02,15.04,133400.0,13.0547,13.0721,13.0461,13.0634,133400.0
2008-08-27 15:45:00,15.04,15.05,15.0,15.03,160200.0,13.0634,13.0721,13.0287,13.0547,160200.0
2008-08-27 15:50:00,15.03,15.06,15.02,15.06,164300.0,13.0547,13.0808,13.0461,13.0808,164300.0
2008-08-27 15:55:00,15.06,15.07,15.04,15.05,189400.0,13.0808,13.0895,13.0634,13.0721,189400.0
2008-08-28 09:30:00,15.11,15.25,14.98,15.25,92500.0,13.1242,13.2458,13.0113,13.2458,92500.0
2008-08-28 09:35:00,15.25,15.4,15.25,15.38,144000.0,13.2458,13.3761,13.2458,13.3587,144000.0
2008-08-28 09:40:00,15.38,15.4,15.3,15.31,139000.0,13.3587,13.3761,13.2893,13.2979,139000.0
2008-08-28 09:45:00,15.32,15.35,15.25,15.31,80700.0,13.3066,13.3327,13.2458,13.2979,80700.0
2008-08-28 09:50:00,15.31,15.31,15.23,15.26,102100.0,13.2979,13.2979,13.2285,13.2545,102100.0
2008-08-28 09:55:00,15.25,15.3,15.23,15.28,106700.0,13.2458,13.2893,13.2285,13.2719,106700.0
2008-08-28 10:00:00,15.28,15.31,15.23,15.24,127600.0,13.2719,13.2979,13.2285,13.2371,127600.0
2008-08-28 10:05:00,15.24,15.28,15.22,15.25,82200.0,13.2371,13.2719,13.2198,13.2458,82200.0
2008-08-28 10:10:00,15.25,15.25,15.24,15.25,46700.0,13.2458,13.2458,13.2371,13.2458,46700.0
2008-08-28 10:15:00,15.25,15.3,15.25,15.25,109100.0,13.2458,13.2893,13.2458,13.2458,109100.0
2008-08-28 10:20:00,15.25,15.27,15.2,15.25,60100.0,13.2458,13.2632,13.2024,13.2458,60100.0
2008-08-28 10:25:00,15.24,15.25,15.22,15.25,95900.0,13.2371,13.2458,13.2198,13.2458,95900.0
2008-08-28 10:30:00,15.25,15.28,15.24,15.26,42800.0,13.2458,13.2719,13.2371,13.2545,42800.0
2008-08-28 10:35:00,15.26,15.32,15.25,15.32,92700.0,13.2545,13.3066,13.2458,13.3066,92700.0
2008-08-28 10:40:00,15.32,15.42,15.31,15.42,80500.0,13.3066,13.3935,13.2979,13.3935,80500.0
2008-08-28 10:45:00,15.42,15.45,15.39,15.4,119600.0,13.3935,13.4195,13.3674,13.3761,119600.0
2008-08-28 10:50:00,15.41,15.43,15.38,15.39,95600.0,13.3848,13.4022,13.3587,13.3674,95600.0
2008-08-28 10:55:00,15.39,15.4,15.36,15.37,44400.0,13.3674,13.3761,13.3414,13.3501,44400.0
2008-08-28 11:00:00,15.37,15.38,15.36,15.37,41800.0,13.3501,13.3587,13.3414,13.3501,41800.0
2008-08-28 11:05:00,15.37,15.4,15.36,15.39,72900.0,13.3501,13.3761,13.3414,13.3674,72900.0
2008-08-28 11:10:00,15.39,15.39,15.36,15.37,39500.0,13.3674,13.3674,13.3414,13.3501,39500.0
2008-08-28 11:15:00,15.37,15.4,15.36,15.4,66200.0,13.3501,13.3761,13.3414,13.3761,66200.0
2008-08-28 11:20:00,15.4,15.4,15.34,15.36,53700.0,13.3761,13.3761,13.324,13.3414,53700.0
2008-08-28 11:25:00,15.36,15.39,15.35,15.37,45400.0,13.3414,13.3674,13.3327,13.3501,45400.0
2008-08-28 11:30:00,15.37,15.4,15.37,15.4,25700.0,13.3501,13.3761,13.3501,13.3761,25700.0
2008-08-28 11:35:00,15.4,15.42,15.4,15.41,45700.0,13.3761,13.3935,13.3761,13.3848,45700.0
2008-08-28 11:40:00,15.42,15.44,15.35,15.44,95400.0,13.3935,13.4109,13.3327,13.4109,95400.0
2008-08-28 11:45:00,15.44,15.5,15.43,15.49,65500.0,13.4109,13.463,13.4022,13.4543,65500.0
2008-08-28 11:50:00,15.49,15.55,15.47,15.55,96800.0,13.4543,13.5064,13.4369,13.5064,96800.0
2008-08-28 11:55:00,15.55,15.59,15.52,15.56,79700.0,13.5064,13.5411,13.4803,13.5151,79700.0
2008-08-28 12:00:00,15.55,15.55,15.48,15.48,121300.0,13.5064,13.5064,13.4456,13.4456,121300.0
2008-08-28 12:05:00,15.48,15.48,15.4,15.41,124600.0,13.4456,13.4456,13.3761,13.3848,124600.0
2008-08-28 12:10:00,15.41,15.42,15.37,15.37,74200.0,13.3848,13.3935,13.3501,13.3501,74200.0
2008-08-28 12:15:00,15.37,15.41,15.37,15.39,82300.0,13.3501,13.3848,13.3501,13.3674,82300.0
2008-08-28 12:20:00,15.39,15.4,15.38,15.4,34000.0,13.3674,13.3761,13.3587,13.3761,34000.0
2008-08-28 12:25:00,15.4,15.41,15.38,15.39,72300.0,13.3761,13.3848,13.3587,13.3674,72300.0
2008-08-28 12:30:00,15.39,15.41,15.36,15.36,62000.0,13.3674,13.3848,13.3414,13.3414,62000.0
2008-08-28 12:35:00,15.36,15.38,15.35,15.35,46300.0,13.3414,13.3587,13.3327,13.3327,46300.0
2008-08-28 12:40:00,15.35,15.38,15.35,15.37,55200.0,13.3327,13.3587,13.3327,13.3501,55200.0
2008-08-28 12:45:00,15.37,15.38,15.36,15.36,20000.0,13.3501,13.3587,13.3414,13.3414,20000.0
2008-08-28 12:50:00,15.36,15.4,15.35,15.4,51200.0,13.3414,13.3761,13.3327,13.3761,51200.0
2008-08-28 12:55:00,15.4,15.4,15.37,15.37,22100.0,13.3761,13.3761,13.3501,13.3501,22100.0
2008-08-28 13:00:00,15.38,15.38,15.35,15.36,57400.0,13.3587,13.3587,13.3327,13.3414,57400.0
2008-08-28 13:05:00,15.37,15.37,15.36,15.36,27800.0,13.3501,13.3501,13.3414,13.3414,27800.0
2008-08-28 13:10:00,15.36,15.37,15.34,15.35,73500.0,13.3414,13.3501,13.324,13.3327,73500.0
2008-08-28 13:15:00,15.34,15.35,15.32,15.32,51200.0,13.324,13.3327,13.3066,13.3066,51200.0
2008-08-28 13:20:00,15.32,15.33,15.3,15.32,57500.0,13.3066,13.3153,13.2893,13.3066,57500.0
2008-08-28 13:25:00,15.32,15.33,15.31,15.32,55500.0,13.3066,13.3153,13.2979,13.3066,55500.0
2008-08-28 13:30:00,15.32,15.35,15.31,15.34,86700.0,13.3066,13.3327,13.2979,13.324,86700.0
2008-08-28 13:35:00,15.34,15.35,15.34,15.35,20000.0,13.324,13.3327,13.324,13.3327,20000.0
2008-08-28 13:40:00,15.34,15.39,15.34,15.36,86800.0,13.324,13.3674,13.324,13.3414,86800.0
2008-08-28 13:45:00,15.36,15.38,15.32,15.33,100800.0,13.3414,13.3587,13.3066,13.3153,100800.0
2008-08-28 13:50:00,15.33,15.35,15.33,15.35,16100.0,13.3153,13.3327,13.3153,13.3327,16100.0
2008-08-28 13:55:00,15.35,15.38,15.35,15.37,26500.0,13.3327,13.3587,13.3327,13.3501,26500.0
2008-08-28 14:00:00,15.38,15.38,15.34,15.35,71500.0,13.3587,13.3587,13.324,13.3327,71500.0
2008-08-28 14:05:00,15.35,15.35,15.34,15.34,23000.0,13.3327,13.3327,13.324,13.324,23000.0
2008-08-28 14:10:00,15.35,15.4,15.34,15.39,106400.0,13.3327,13.3761,13.324,13.3674,106400.0
2008-08-28 14:15:00,15.4,15.4,15.37,15.4,38100.0,13.3761,13.3761,13.3501,13.3761,38100.0
2008-08-28 14:20:00,15.4,15.41,15.38,15.41,67700.0,13.3761,13.3848,13.3587,13.3848,67700.0
2008-08-28 14:25:00,15.41,15.43,15.39,15.43,85500.0,13.3848,13.4022,13.3674,13.4022,85500.0
2008-08-28 14:30:00,15.43,15.45,15.43,15.45,33100.0,13.4022,13.4195,13.4022,13.4195,33100.0
2008-08-28 14:35:00,15.45,15.45,15.44,15.44,17300.0,13.4195,13.4195,13.4109,13.4109,17300.0
2008-08-28 14:40:00,15.45,15.45,15.44,15.45,31300.0,13.4195,13.4195,13.4109,13.4195,31300.0
2008-08-28 14:45:00,15.45,15.45,15.42,15.44,43100.0,13.4195,13.4195,13.3935,13.4109,43100.0
2008-08-28 14:50:00,15.43,15.44,15.43,15.43,25600.0,13.4022,13.4109,13.4022,13.4022,25600.0
2008-08-28 14:55:00,15.44,15.44,15.42,15.43,26200.0,13.4109,13.4109,13.3935,13.4022,26200.0
2008-08-28 15:00:00,15.43,15.47,15.39,15.47,167200.0,13.4022,13.4369,13.3674,13.4369,167200.0
2008-08-28 15:05:00,15.46,15.48,15.45,15.48,64500.0,13.4282,13.4456,13.4195,13.4456,64500.0
2008-08-28 15:10:00,15.47,15.48,15.44,15.44,63100.0,13.4369,13.4456,13.4109,13.4109,63100.0
2008-08-28 15:15:00,15.45,15.47,15.44,15.45,51600.0,13.4195,13.4369,13.4109,13.4195,51600.0
2008-08-28 15:20:00,15.46,15.47,15.43,15.47,75300.0,13.4282,13.4369,13.4022,13.4369,75300.0
2008-08-28 15:25:00,15.47,15.47,15.41,15.43,99400.0,13.4369,13.4369,13.3848,13.4022,99400.0
2008-08-28 15:30:00,15.43,15.44,15.39,15.42,80200.0,13.4022,13.4109,13.3674,13.3935,80200.0
2008-08-28 15:35:00,15.42,15.45,15.4,15.45,94000.0,13.3935,13.4195,13.3761,13.4195,94000.0
2008-08-28 15:40:00,15.45,15.49,15.45,15.48,187200.0,13.4195,13.4543,13.4195,13.4456,187200.0
2008-08-28 15:45:00,15.47,15.48,15.45,15.45,158100.0,13.4369,13.4456,13.4195,13.4195,158100.0
2008-08-28 15:50:00,15.45,15.47,15.44,15.46,113100.0,13.4195,13.4369,13.4109,13.4282,113100.0
2008-08-28 15:55:00,15.45,15.49,15.45,15.49,209900.0,13.4195,13.4543,13.4195,13.4543,209900.0
2008-08-29 09:30:00,15.38,15.39,15.17,15.35,10100.0,13.3587,13.3674,13.1763,13.3327,10100.0
2008-08-29 09:35:00,15.35,15.43,15.29,15.31,152100.0,13.3327,13.4022,13.2806,13.2979,152100.0
2008-08-29 09:40:00,15.3,15.39,15.29,15.38,111300.0,13.2893,13.3674,13.2806,13.3587,111300.0
2008-08-29 09:45:00,15.38,15.41,15.33,15.39,137200.0,13.3587,13.3848,13.3153,13.3674,137200.0
2008-08-29 09:50:00,15.39,15.42,15.34,15.36,82100.0,13.3674,13.3935,13.324,13.3414,82100.0
2008-08-29 09:55:00,15.37,15.37,15.27,15.31,91600.0,13.3501,13.3501,13.2632,13.2979,91600.0
2008-08-29 10:00:00,15.31,15.31,15.24,15.28,75100.0,13.2979,13.2979,13.2371,13.2719,75100.0
2008-08-29 10:05:00,15.28,15.31,15.27,15.31,67700.0,13.2719,13.2979,13.2632,13.2979,67700.0
2008-08-29 10:10:00,15.31,15.35,15.27,15.29,104100.0,13.2979,13.3327,13.2632,13.2806,104100.0
2008-08-29 10:15:00,15.29,15.35,15.28,15.33,86900.0,13.2806,13.3327,13.2719,13.3153,86900.0
2008-08-29 10:20:00,15.33,15.35,15.27,15.28,54400.0,13.3153,13.3327,13.2632,13.2719,54400.0
2008-08-29 10:25:00,15.28,15.3,15.25,15.3,38000.0,13.2719,13.2893,13.2458,13.2893,38000.0
2008-08-29 10:30:00,15.29,15.33,15.29,15.31,101000.0,13.2806,13.3153,13.2806,13.2979,101000.0
2008-08-29 10:35:00,15.31,15.35,15.3,15.34,56900.0,13.2979,13.3327,13.2893,13.324,56900.0
2008-08-29 10:40:00,15.33,15.34,15.25,15.26,90400.0,13.3153,13.324,13.2458,13.2545,90400.0
2008-08-29 10:45:00,15.25,15.26,15.22,15.22,66500.0,13.2458,13.2545,13.2198,13.2198,66500.0
2008-08-29 10:50:00,15.22,15.23,15.22,15.22,69500.0,13.2198,13.2285,13.2198,13.2198,69500.0
2008-08-29 10:55:00,15.23,15.23,15.19,15.19,70100.0,13.2285,13.2285,13.1937,13.1937,70100.0
2008-08-29 11:00:00,15.19,15.23,15.18,15.21,101000.0,13.1937,13.2285,13.185,13.2111,101000.0
2008-08-29 11:05:00,15.21,15.22,15.18,15.22,70900.0,13.2111,13.2198,13.185,13.2198,70900.0
2008-08-29 11:10:00,15.21,15.26,15.2,15.25,115300.0,13.2111,13.2545,13.2024,13.2458,115300.0
2008-08-29 11:15:00,15.24,15.25,15.23,15.25,68700.0,13.2371,13.2458,13.2285,13.2458,68700.0
2008-08-29 11:20:00,15.25,15.25,15.2,15.21,41900.0,13.2458,13.2458,13.2024,13.2111,41900.0
2008-08-29 11:25:00,15.21,15.21,15.18,15.18,59200.0,13.2111,13.2111,13.185,13.185,59200.0
2008-08-29 11:30:00,15.18,15.21,15.17,15.2,72800.0,13.185,13.2111,13.1763,13.2024,72800.0
2008-08-29 11:35:00,15.2,15.22,15.18,15.21,56500.0,13.2024,13.2198,13.185,13.2111,56500.0
2008-08-29 11:40:00,15.21,15.22,15.19,15.21,156400.0,13.2111,13.2198,13.1937,13.2111,156400.0
2008-08-29 11:45:00,15.21,15.21,15.18,15.21,59800.0,13.2111,13.2111,13.185,13.2111,59800.0
2008-08-29 11:50:00,15.21,15.21,15.19,15.21,42900.0,13.2111,13.2111,13.1937,13.2111,42900.0
2008-08-29 11:55:00,15.21,15.21,15.19,15.19,70800.0,13.2111,13.2111,13.1937,13.1937,70800.0
2008-08-29 12:00:00,15.2,15.2,15.14,15.14,92300.0,13.2024,13.2024,13.1503,13.1503,92300.0
2008-08-29 12:05:00,15.14,15.15,15.13,15.15,26200.0,13.1503,13.159,13.1416,13.159,26200.0
2008-08-29 12:10:00,15.15,15.15,15.13,15.13,16900.0,13.159,13.159,13.1416,13.1416,16900.0
2008-08-29 12:15:00,15.13,15.16,15.13,15.15,109500.0,13.1416,13.1677,13.1416,13.159,109500.0
2008-08-29 12:20:00,15.14,15.17,15.13,15.16,166900.0,13.1503,13.1763,13.1416,13.1677,166900.0
2008-08-29 12:25:00,15.16,15.18,15.13,15.13,108600.0,13.1677,13.185,13.1416,13.1416,108600.0
2008-08-29 12:30:00,15.12,15.13,15.12,15.13,39200.0,13.1329,13.1416,13.1329,13.1416,39200.0
2008-08-29 12:35:00,15.12,15.14,15.12,15.14,43100.0,13.1329,13.1503,13.1329,13.1503,43100.0
2008-08-29 12:40:00,15.13,15.15,15.12,15.15,73100.0,13.1416,13.159,13.1329,13.159,73100.0
2008-08-29 12:45:00,15.15,15.19,15.14,15.19,95800.0,13.159,13.1937,13.1503,13.1937,95800.0
2008-08-29 12:50:00,15.19,15.32,15.18,15.3,98900.0,13.1937,13.3066,13.185,13.2893,98900.0
2008-08-29 12:55:00,15.3,15.3,15.26,15.27,60300.0,13.2893,13.2893,13.2545,13.2632,60300.0
2008-08-29 13:00:00,15.27,15.33,15.27,15.33,105400.0,13.2632,13.3153,13.2632,13.3153,105400.0
2008-08-29 13:05:00,15.32,15.36,15.3,15.32,96600.0,13.3066,13.3414,13.2893,13.3066,96600.0
2008-08-29 13:10:00,15.32,15.33,15.29,15.31,75900.0,13.3066,13.3153,13.2806,13.2979,75900.0
2008-08-29 13:15:00,15.3,15.31,15.28,15.3,51200.0,13.2893,13.2979,13.2719,13.2893,51200.0
2008-08-29 13:20:00,15.3,15.35,15.29,15.34,188400.0,13.2893,13.3327,13.2806,13.324,188400.0
2008-08-29 13:25:00,15.34,15.39,15.34,15.37,55500.0,13.324,13.3674,13.324,13.3501,55500.0
2008-08-29 13:30:00,15.37,15.38,15.34,15.34,33400.0,13.3501,13.3587,13.324,13.324,33400.0
2008-08-29 13:35:00,15.34,15.36,15.31,15.31,38600.0,13.324,13.3414,13.2979,13.2979,38600.0
2008-08-29 13:40:00,15.31,15.34,15.3,15.33,84300.0,13.2979,13.324,13.2893,13.3153,84300.0
2008-08-29 13:45:00,15.33,15.33,15.3,15.3,98000.0,13.3153,13.3153,13.2893,13.2893,98000.0
2008-08-29 13:50:00,15.31,15.31,15.27,15.27,59300.0,13.2979,13.2979,13.2632,13.2632,59300.0
2008-08-29 13:55:00,15.27,15.28,15.25,15.26,42500.0,13.2632,13.2719,13.2458,13.2545,42500.0
2008-08-29 14:00:00,15.26,15.3,15.25,15.29,76700.0,13.2545,13.2893,13.2458,13.2806,76700.0
2008-08-29 14:05:00,15.28,15.28,15.26,15.28,31800.0,13.2719,13.2719,13.2545,13.2719,31800.0
2008-08-29 14:10:00,15.27,15.29,15.26,15.29,105200.0,13.2632,13.2806,13.2545,13.2806,105200.0
2008-08-29 14:15:00,15.28,15.29,15.25,15.29,63100.0,13.2719,13.2806,13.2458,13.2806,63100.0
2008-08-29 14:20:00,15.31,15.31,15.26,15.26,41600.0,13.2979,13.2979,13.2545,13.2545,41600.0
2008-08-29 14:25:00,15.27,15.33,15.26,15.31,60100.0,13.2632,13.3153,13.2545,13.2979,60100.0
2008-08-29 14:30:00,15.32,15.35,15.3,15.35,38300.0,13.3066,13.3327,13.2893,13.3327,38300.0
2008-08-29 14:35:00,15.35,15.35,15.33,15.35,22500.0,13.3327,13.3327,13.3153,13.3327,22500.0
2008-08-29 14:40:00,15.35,15.35,15.33,15.35,19300.0,13.3327,13.3327,13.3153,13.3327,19300.0
2008-08-29 14:45:00,15.34,15.36,15.32,15.34,42000.0,13.324,13.3414,13.3066,13.324,42000.0
2008-08-29 14:50:00,15.34,15.34,15.32,15.33,14500.0,13.324,13.324,13.3066,13.3153,14500.0
2008-08-29 14:55:00,15.33,15.36,15.33,15.35,28700.0,13.3153,13.3414,13.3153,13.3327,28700.0
2008-08-29 15:00:00,15.36,15.36,15.33,15.33,17500.0,13.3414,13.3414,13.3153,13.3153,17500.0
2008-08-29 15:05:00,15.33,15.33,15.29,15.3,35700.0,13.3153,13.3153,13.2806,13.2893,35700.0
2008-08-29 15:10:00,15.29,15.34,15.28,15.32,47700.0,13.2806,13.324,13.2719,13.3066,47700.0
2008-08-29 15:15:00,15.32,15.32,15.26,15.3,50800.0,13.3066,13.3066,13.2545,13.2893,50800.0
2008-08-29 15:20:00,15.29,15.3,15.25,15.29,43600.0,13.2806,13.2893,13.2458,13.2806,43600.0
2008-08-29 15:25:00,15.3,15.3,15.25,15.28,62600.0,13.2893,13.2893,13.2458,13.2719,62600.0
2008-08-29 15:30:00,15.27,15.33,15.26,15.33,64200.0,13.2632,13.3153,13.2545,13.3153,64200.0
2008-08-29 15:35:00,15.33,15.34,15.27,15.27,63400.0,13.3153,13.324,13.2632,13.2632,63400.0
2008-08-29 15:40:00,15.27,15.31,15.22,15.29,206100.0,13.2632,13.2979,13.2198,13.2806,206100.0
2008-08-29 15:45:00,15.29,15.29,15.26,15.26,114500.0,13.2806,13.2806,13.2545,13.2545,114500.0
2008-08-29 15:50:00,15.26,15.28,15.22,15.22,91100.0,13.2545,13.2719,13.2198,13.2198,91100.0
2008-08-29 15:55:00,15.22,15.24,15.22,15.24,160600.0,13.2198,13.2371,13.2198,13.2371,160600.0
2008-09-02 09:30:00,15.83,15.99,15.8,15.88,352600.0,13.7496,13.8886,13.7235,13.793,352600.0
2008-09-02 09:35:00,15.88,15.96,15.86,15.9,195000.0,13.793,13.8625,13.7757,13.8104,195000.0
2008-09-02 09:40:00,15.9,15.99,15.87,15.9,256100.0,13.8104,13.8886,13.7843,13.8104,256100.0
2008-09-02 09:45:00,15.89,16.0,15.89,15.99,232200.0,13.8017,13.8973,13.8017,13.8886,232200.0
2008-09-02 09:50:00,15.99,16.0,15.9,15.94,667000.0,13.8886,13.8973,13.8104,13.8451,667000.0
2008-09-02 09:55:00,15.93,15.97,15.91,15.92,109600.0,13.8365,13.8712,13.8191,13.8278,109600.0
2008-09-02 10:00:00,15.92,15.96,15.89,15.92,248000.0,13.8278,13.8625,13.8017,13.8278,248000.0
2008-09-02 10:05:00,15.91,15.94,15.86,15.86,172700.0,13.8191,13.8451,13.7757,13.7757,172700.0
2008-09-02 10:10:00,15.86,15.87,15.78,15.85,193700.0,13.7757,13.7843,13.7062,13.767,193700.0
2008-09-02 10:15:00,15.85,15.85,15.77,15.8,219200.0,13.767,13.767,13.6975,13.7235,219200.0
2008-09-02 10:20:00,15.8,15.8,15.72,15.74,156600.0,13.7235,13.7235,13.6541,13.6714,156600.0
2008-09-02 10:25:00,15.75,15.75,15.68,15.7,164800.0,13.6801,13.6801,13.6193,13.6367,164800.0
2008-09-02 10:30:00,15.7,15.7,15.58,15.6,268700.0,13.6367,13.6367,13.5325,13.5498,268700.0
2008-09-02 10:35:00,15.59,15.61,15.52,15.53,243700.0,13.5411,13.5585,13.4803,13.489,243700.0
2008-09-02 10:40:00,15.52,15.61,15.5,15.6,239700.0,13.4803,13.5585,13.463,13.5498,239700.0
2008-09-02 10:45:00,15.61,15.69,15.59,15.68,252500.0,13.5585,13.628,13.5411,13.6193,252500.0
2008-09-02 10:50:00,15.69,15.72,15.61,15.61,191200.0,13.628,13.6541,13.5585,13.5585,191200.0
2008-09-02 10:55:00,15.61,15.67,15.6,15.66,143900.0,13.5585,13.6106,13.5498,13.6019,143900.0
2008-09-02 11:00:00,15.67,15.67,15.63,15.64,283000.0,13.6106,13.6106,13.5759,13.5846,283000.0
2008-09-02 11:05:00,15.64,15.67,15.63,15.64,308300.0,13.5846,13.6106,13.5759,13.5846,308300.0
2008-09-02 11:10:00,15.65,15.66,15.64,15.65,138300.0,13.5933,13.6019,13.5846,13.5933,138300.0
2008-09-02 11:15:00,15.65,15.66,15.62,15.65,123700.0,13.5933,13.6019,13.5672,13.5933,123700.0
2008-09-02 11:20:00,15.64,15.65,15.62,15.64,71700.0,13.5846,13.5933,13.5672,13.5846,71700.0
2008-09-02 11:25:00,15.64,15.68,15.64,15.66,196800.0,13.5846,13.6193,13.5846,13.6019,196800.0
2008-09-02 11:30:00,15.65,15.68,15.64,15.68,100000.0,13.5933,13.6193,13.5846,13.6193,100000.0
2008-09-02 11:35:00,15.68,15.7,15.67,15.7,62400.0,13.6193,13.6367,13.6106,13.6367,62400.0
2008-09-02 11:40:00,15.7,15.7,15.68,15.69,100500.0,13.6367,13.6367,13.6193,13.628,100500.0
2008-09-02 11:45:00,15.68,15.7,15.64,15.64,193300.0,13.6193,13.6367,13.5846,13.5846,193300.0
2008-09-02 11:50:00,15.65,15.68,15.6,15.65,190200.0,13.5933,13.6193,13.5498,13.5933,190200.0
2008-09-02 11:55:00,15.64,15.69,15.63,15.63,87100.0,13.5846,13.628,13.5759,13.5759,87100.0
2008-09-02 12:00:00,15.63,15.65,15.63,15.63,31100.0,13.5759,13.5933,13.5759,13.5759,31100.0
2008-09-02 12:05:00,15.64,15.67,15.6,15.63,85500.0,13.5846,13.6106,13.5498,13.5759,85500.0
2008-09-02 12:10:00,15.63,15.67,15.63,15.67,102600.0,13.5759,13.6106,13.5759,13.6106,102600.0
2008-09-02 12:15:00,15.67,15.68,15.65,15.68,64600.0,13.6106,13.6193,13.5933,13.6193,64600.0
2008-09-02 12:20:00,15.68,15.69,15.61,15.61,50300.0,13.6193,13.628,13.5585,13.5585,50300.0
2008-09-02 12:25:00,15.61,15.62,15.57,15.58,81000.0,13.5585,13.5672,13.5238,13.5325,81000.0
2008-09-02 12:30:00,15.59,15.59,15.55,15.57,81400.0,13.5411,13.5411,13.5064,13.5238,81400.0
2008-09-02 12:35:00,15.57,15.61,15.56,15.57,63600.0,13.5238,13.5585,13.5151,13.5238,63600.0
2008-09-02 12:40:00,15.58,15.58,15.56,15.57,43500.0,13.5325,13.5325,13.5151,13.5238,43500.0
2008-09-02 12:45:00,15.57,15.6,15.55,15.56,79000.0,13.5238,13.5498,13.5064,13.5151,79000.0
2008-09-02 12:50:00,15.56,15.6,15.56,15.6,44300.0,13.5151,13.5498,13.5151,13.5498,44300.0
2008-09-02 12:55:00,15.6,15.61,15.55,15.55,43700.0,13.5498,13.5585,13.5064,13.5064,43700.0
2008-09-02 13:00:00,15.55,15.56,15.55,15.55,33200.0,13.5064,13.5151,13.5064,13.5064,33200.0
2008-09-02 13:05:00,15.55,15.59,15.55,15.59,129900.0,13.5064,13.5411,13.5064,13.5411,129900.0
2008-09-02 13:10:00,15.58,15.6,15.58,15.6,72200.0,13.5325,13.5498,13.5325,13.5498,72200.0
2008-09-02 13:15:00,15.6,15.6,15.59,15.59,23200.0,13.5498,13.5498,13.5411,13.5411,23200.0
2008-09-02 13:20:00,15.59,15.59,15.57,15.58,14800.0,13.5411,13.5411,13.5238,13.5325,14800.0
2008-09-02 13:25:00,15.58,15.59,15.57,15.59,36600.0,13.5325,13.5411,13.5238,13.5411,36600.0
2008-09-02 13:30:00,15.59,15.6,15.57,15.6,61100.0,13.5411,13.5498,13.5238,13.5498,61100.0
2008-09-02 13:35:00,15.6,15.6,15.57,15.59,60000.0,13.5498,13.5498,13.5238,13.5411,60000.0
2008-09-02 13:40:00,15.59,15.59,15.5,15.5,39400.0,13.5411,13.5411,13.463,13.463,39400.0
2008-09-02 13:45:00,15.51,15.56,15.51,15.53,56500.0,13.4717,13.5151,13.4717,13.489,56500.0
2008-09-02 13:50:00,15.52,15.52,15.4,15.45,163100.0,13.4803,13.4803,13.3761,13.4195,163100.0
2008-09-02 13:55:00,15.45,15.47,15.41,15.43,61900.0,13.4195,13.4369,13.3848,13.4022,61900.0
2008-09-02 14:00:00,15.43,15.46,15.41,15.42,86500.0,13.4022,13.4282,13.3848,13.3935,86500.0
2008-09-02 14:05:00,15.42,15.43,15.36,15.38,95000.0,13.3935,13.4022,13.3414,13.3587,95000.0
2008-09-02 14:10:00,15.39,15.41,15.33,15.37,137800.0,13.3674,13.3848,13.3153,13.3501,137800.0
2008-09-02 14:15:00,15.37,15.39,15.33,15.33,97200.0,13.3501,13.3674,13.3153,13.3153,97200.0
2008-09-02 14:20:00,15.34,15.39,15.32,15.39,90400.0,13.324,13.3674,13.3066,13.3674,90400.0
2008-09-02 14:25:00,15.39,15.41,15.33,15.35,91800.0,13.3674,13.3848,13.3153,13.3327,91800.0
2008-09-02 14:30:00,15.35,15.4,15.35,15.38,46900.0,13.3327,13.3761,13.3327,13.3587,46900.0
2008-09-02 14:35:00,15.39,15.39,15.34,15.34,87500.0,13.3674,13.3674,13.324,13.324,87500.0
2008-09-02 14:40:00,15.34,15.38,15.34,15.34,47700.0,13.324,13.3587,13.324,13.324,47700.0
2008-09-02 14:45:00,15.34,15.38,15.33,15.36,77800.0,13.324,13.3587,13.3153,13.3414,77800.0
2008-09-02 14:50:00,15.36,15.36,15.29,15.29,53200.0,13.3414,13.3414,13.2806,13.2806,53200.0
2008-09-02 14:55:00,15.29,15.3,15.25,15.26,119400.0,13.2806,13.2893,13.2458,13.2545,119400.0
2008-09-02 15:00:00,15.26,15.29,15.26,15.26,90300.0,13.2545,13.2806,13.2545,13.2545,90300.0
2008-09-02 15:05:00,15.26,15.31,15.26,15.29,63800.0,13.2545,13.2979,13.2545,13.2806,63800.0
2008-09-02 15:10:00,15.3,15.3,15.28,15.29,37700.0,13.2893,13.2893,13.2719,13.2806,37700.0
2008-09-02 15:15:00,15.3,15.31,15.28,15.29,141500.0,13.2893,13.2979,13.2719,13.2806,141500.0
2008-09-02 15:20:00,15.29,15.32,15.28,15.3,93600.0,13.2806,13.3066,13.2719,13.2893,93600.0
2008-09-02 15:25:00,15.3,15.34,15.28,15.32,87100.0,13.2893,13.324,13.2719,13.3066,87100.0
2008-09-02 15:30:00,15.33,15.35,15.31,15.34,120300.0,13.3153,13.3327,13.2979,13.324,120300.0
2008-09-02 15:35:00,15.33,15.34,15.32,15.34,82900.0,13.3153,13.324,13.3066,13.324,82900.0
2008-09-02 15:40:00,15.34,15.37,15.32,15.35,236300.0,13.324,13.3501,13.3066,13.3327,236300.0
2008-09-02 15:45:00,15.35,15.4,15.33,15.39,152800.0,13.3327,13.3761,13.3153,13.3674,152800.0
2008-09-02 15:50:00,15.39,15.42,15.37,15.4,131100.0,13.3674,13.3935,13.3501,13.3761,131100.0
2008-09-02 15:55:00,15.41,15.42,15.4,15.41,160100.0,13.3848,13.3935,13.3761,13.3848,160100.0
2008-09-03 09:30:00,15.37,15.54,15.37,15.52,96200.0,13.3501,13.4977,13.3501,13.4803,96200.0
2008-09-03 09:35:00,15.51,15.57,15.5,15.54,117800.0,13.4717,13.5238,13.463,13.4977,117800.0
2008-09-03 09:40:00,15.54,15.58,15.51,15.56,152900.0,13.4977,13.5325,13.4717,13.5151,152900.0
2008-09-03 09:45:00,15.56,15.62,15.52,15.62,198200.0,13.5151,13.5672,13.4803,13.5672,198200.0
2008-09-03 09:50:00,15.61,15.77,15.61,15.75,171100.0,13.5585,13.6975,13.5585,13.6801,171100.0
2008-09-03 09:55:00,15.75,15.84,15.74,15.82,173600.0,13.6801,13.7583,13.6714,13.7409,173600.0
2008-09-03 10:00:00,15.82,15.87,15.8,15.81,212500.0,13.7409,13.7843,13.7235,13.7322,212500.0
2008-09-03 10:05:00,15.8,15.85,15.75,15.81,225300.0,13.7235,13.767,13.6801,13.7322,225300.0
2008-09-03 10:10:00,15.8,15.85,15.78,15.85,157200.0,13.7235,13.767,13.7062,13.767,157200.0
2008-09-03 10:15:00,15.84,15.85,15.77,15.79,133800.0,13.7583,13.767,13.6975,13.7149,133800.0
2008-09-03 10:20:00,15.79,15.93,15.77,15.92,126000.0,13.7149,13.8365,13.6975,13.8278,126000.0
2008-09-03 10:25:00,15.92,15.95,15.9,15.91,196900.0,13.8278,13.8538,13.8104,13.8191,196900.0
2008-09-03 10:30:00,15.91,15.95,15.91,15.95,87500.0,13.8191,13.8538,13.8191,13.8538,87500.0
2008-09-03 10:35:00,15.95,15.96,15.9,15.92,336300.0,13.8538,13.8625,13.8104,13.8278,336300.0
2008-09-03 10:40:00,15.92,15.99,15.91,15.92,210800.0,13.8278,13.8886,13.8191,13.8278,210800.0
2008-09-03 10:45:00,15.92,15.96,15.86,15.88,133900.0,13.8278,13.8625,13.7757,13.793,133900.0
2008-09-03 10:50:00,15.88,15.91,15.86,15.87,102100.0,13.793,13.8191,13.7757,13.7843,102100.0
2008-09-03 10:55:00,15.87,15.95,15.86,15.93,123900.0,13.7843,13.8538,13.7757,13.8365,123900.0
2008-09-03 11:00:00,15.93,15.97,15.93,15.95,130000.0,13.8365,13.8712,13.8365,13.8538,130000.0
2008-09-03 11:05:00,15.95,15.97,15.92,15.93,100800.0,13.8538,13.8712,13.8278,13.8365,100800.0
2008-09-03 11:10:00,15.92,15.94,15.89,15.9,142000.0,13.8278,13.8451,13.8017,13.8104,142000.0
2008-09-03 11:15:00,15.89,15.91,15.83,15.9,237400.0,13.8017,13.8191,13.7496,13.8104,237400.0
2008-09-03 11:20:00,15.9,15.94,15.87,15.9,133600.0,13.8104,13.8451,13.7843,13.8104,133600.0
2008-09-03 11:25:00,15.89,15.93,15.87,15.89,175800.0,13.8017,13.8365,13.7843,13.8017,175800.0
2008-09-03 11:30:00,15.9,15.95,15.88,15.9,144100.0,13.8104,13.8538,13.793,13.8104,144100.0
2008-09-03 11:35:00,15.9,15.9,15.84,15.87,125300.0,13.8104,13.8104,13.7583,13.7843,125300.0
2008-09-03 11:40:00,15.87,15.87,15.79,15.81,96500.0,13.7843,13.7843,13.7149,13.7322,96500.0
2008-09-03 11:45:00,15.81,15.82,15.79,15.81,57100.0,13.7322,13.7409,13.7149,13.7322,57100.0
2008-09-03 11:50:00,15.81,15.85,15.8,15.84,61000.0,13.7322,13.767,13.7235,13.7583,61000.0
2008-09-03 11:55:00,15.84,15.85,15.77,15.79,106600.0,13.7583,13.767,13.6975,13.7149,106600.0
2008-09-03 12:00:00,15.79,15.83,15.75,15.82,120200.0,13.7149,13.7496,13.6801,13.7409,120200.0
2008-09-03 12:05:00,15.82,15.84,15.75,15.75,126900.0,13.7409,13.7583,13.6801,13.6801,126900.0
2008-09-03 12:10:00,15.75,15.78,15.74,15.77,133100.0,13.6801,13.7062,13.6714,13.6975,133100.0
2008-09-03 12:15:00,15.77,15.8,15.73,15.77,93600.0,13.6975,13.7235,13.6627,13.6975,93600.0
2008-09-03 12:20:00,15.77,15.78,15.7,15.76,73600.0,13.6975,13.7062,13.6367,13.6888,73600.0
2008-09-03 12:25:00,15.76,15.8,15.74,15.77,94200.0,13.6888,13.7235,13.6714,13.6975,94200.0
2008-09-03 12:30:00,15.76,15.76,15.71,15.74,62500.0,13.6888,13.6888,13.6454,13.6714,62500.0
2008-09-03 12:35:00,15.74,15.82,15.74,15.81,85600.0,13.6714,13.7409,13.6714,13.7322,85600.0
2008-09-03 12:40:00,15.82,15.82,15.74,15.81,87700.0,13.7409,13.7409,13.6714,13.7322,87700.0
2008-09-03 12:45:00,15.81,15.81,15.78,15.79,73600.0,13.7322,13.7322,13.7062,13.7149,73600.0
2008-09-03 12:50:00,15.78,15.81,15.78,15.8,60900.0,13.7062,13.7322,13.7062,13.7235,60900.0
2008-09-03 12:55:00,15.8,15.81,15.77,15.81,101200.0,13.7235,13.7322,13.6975,13.7322,101200.0
2008-09-03 13:00:00,15.8,15.81,15.73,15.8,70800.0,13.7235,13.7322,13.6627,13.7235,70800.0
2008-09-03 13:05:00,15.8,15.81,15.76,15.76,69500.0,13.7235,13.7322,13.6888,13.6888,69500.0
2008-09-03 13:10:00,15.76,15.79,15.74,15.78,42400.0,13.6888,13.7149,13.6714,13.7062,42400.0
2008-09-03 13:15:00,15.78,15.79,15.74,15.77,57600.0,13.7062,13.7149,13.6714,13.6975,57600.0
2008-09-03 13:20:00,15.77,15.79,15.75,15.75,52700.0,13.6975,13.7149,13.6801,13.6801,52700.0
2008-09-03 13:25:00,15.75,15.85,15.7,15.71,71900.0,13.6801,13.767,13.6367,13.6454,71900.0
2008-09-03 13:30:00,15.71,15.73,15.7,15.7,63800.0,13.6454,13.6627,13.6367,13.6367,63800.0
2008-09-03 13:35:00,15.7,15.7,15.65,15.66,51400.0,13.6367,13.6367,13.5933,13.6019,51400.0
2008-09-03 13:40:00,15.65,15.66,15.59,15.64,116300.0,13.5933,13.6019,13.5411,13.5846,116300.0
2008-09-03 13:45:00,15.64,15.7,15.63,15.67,89400.0,13.5846,13.6367,13.5759,13.6106,89400.0
2008-09-03 13:50:00,15.67,15.71,15.65,15.69,67900.0,13.6106,13.6454,13.5933,13.628,67900.0
2008-09-03 13:55:00,15.68,15.69,15.65,15.66,82400.0,13.6193,13.628,13.5933,13.6019,82400.0
2008-09-03 14:00:00,15.65,15.7,15.57,15.7,174200.0,13.5933,13.6367,13.5238,13.6367,174200.0
2008-09-03 14:05:00,15.69,15.7,15.59,15.6,125400.0,13.628,13.6367,13.5411,13.5498,125400.0
2008-09-03 14:10:00,15.59,15.6,15.5,15.54,115500.0,13.5411,13.5498,13.463,13.4977,115500.0
2008-09-03 14:15:00,15.54,15.59,15.52,15.56,115100.0,13.4977,13.5411,13.4803,13.5151,115100.0
2008-09-03 14:20:00,15.56,15.56,15.48,15.51,143600.0,13.5151,13.5151,13.4456,13.4717,143600.0
2008-09-03 14:25:00,15.5,15.57,15.49,15.53,107600.0,13.463,13.5238,13.4543,13.489,107600.0
2008-09-03 14:30:00,15.53,15.56,15.49,15.54,70500.0,13.489,13.5151,13.4543,13.4977,70500.0
2008-09-03 14:35:00,15.54,15.6,15.51,15.59,90600.0,13.4977,13.5498,13.4717,13.5411,90600.0
2008-09-03 14:40:00,15.59,15.6,15.52,15.54,127800.0,13.5411,13.5498,13.4803,13.4977,127800.0
2008-09-03 14:45:00,15.54,15.55,15.5,15.5,56000.0,13.4977,13.5064,13.463,13.463,56000.0
2008-09-03 14:50:00,15.5,15.52,15.48,15.51,94200.0,13.463,13.4803,13.4456,13.4717,94200.0
2008-09-03 14:55:00,15.51,15.58,15.51,15.57,60400.0,13.4717,13.5325,13.4717,13.5238,60400.0
2008-09-03 15:00:00,15.56,15.61,15.56,15.57,118800.0,13.5151,13.5585,13.5151,13.5238,118800.0
2008-09-03 15:05:00,15.57,15.58,15.52,15.53,129000.0,13.5238,13.5325,13.4803,13.489,129000.0
2008-09-03 15:10:00,15.53,15.59,15.5,15.54,122400.0,13.489,13.5411,13.463,13.4977,122400.0
2008-09-03 15:15:00,15.54,15.59,15.5,15.58,119300.0,13.4977,13.5411,13.463,13.5325,119300.0
2008-09-03 15:20:00,15.58,15.69,15.56,15.64,147000.0,13.5325,13.628,13.5151,13.5846,147000.0
2008-09-03 15:25:00,15.64,15.66,15.57,15.57,114900.0,13.5846,13.6019,13.5238,13.5238,114900.0
2008-09-03 15:30:00,15.57,15.65,15.55,15.63,136000.0,13.5238,13.5933,13.5064,13.5759,136000.0
2008-09-03 15:35:00,15.63,15.68,15.63,15.66,137900.0,13.5759,13.6193,13.5759,13.6019,137900.0
2008-09-03 15:40:00,15.65,15.65,15.59,15.59,185000.0,13.5933,13.5933,13.5411,13.5411,185000.0
2008-09-03 15:45:00,15.59,15.64,15.59,15.64,181800.0,13.5411,13.5846,13.5411,13.5846,181800.0
2008-09-03 15:50:00,15.64,15.68,15.63,15.68,155400.0,13.5846,13.6193,13.5759,13.6193,155400.0
2008-09-03 15:55:00,15.67,15.73,15.67,15.72,524900.0,13.6106,13.6627,13.6106,13.6541,524900.0
2008-09-04 09:30:00,15.44,15.49,15.25,15.45,192100.0,13.4109,13.4543,13.2458,13.4195,192100.0
2008-09-04 09:35:00,15.45,15.62,15.44,15.55,88700.0,13.4195,13.5672,13.4109,13.5064,88700.0
2008-09-04 09:40:00,15.56,15.6,15.54,15.56,96200.0,13.5151,13.5498,13.4977,13.5151,96200.0
2008-09-04 09:45:00,15.56,15.57,15.45,15.54,115700.0,13.5151,13.5238,13.4195,13.4977,115700.0
2008-09-04 09:50:00,15.54,15.65,15.53,15.64,151500.0,13.4977,13.5933,13.489,13.5846,151500.0
2008-09-04 09:55:00,15.64,15.66,15.54,15.57,122600.0,13.5846,13.6019,13.4977,13.5238,122600.0
2008-09-04 10:00:00,15.57,15.63,15.52,15.62,170300.0,13.5238,13.5759,13.4803,13.5672,170300.0
2008-09-04 10:05:00,15.63,15.69,15.62,15.63,192700.0,13.5759,13.628,13.5672,13.5759,192700.0
2008-09-04 10:10:00,15.63,15.67,15.63,15.65,129900.0,13.5759,13.6106,13.5759,13.5933,129900.0
2008-09-04 10:15:00,15.65,15.65,15.62,15.64,101700.0,13.5933,13.5933,13.5672,13.5846,101700.0
2008-09-04 10:20:00,15.65,15.68,15.63,15.66,107600.0,13.5933,13.6193,13.5759,13.6019,107600.0
2008-09-04 10:25:00,15.66,15.67,15.62,15.63,94200.0,13.6019,13.6106,13.5672,13.5759,94200.0
2008-09-04 10:30:00,15.63,15.63,15.47,15.49,169100.0,13.5759,13.5759,13.4369,13.4543,169100.0
2008-09-04 10:35:00,15.5,15.58,15.45,15.47,211200.0,13.463,13.5325,13.4195,13.4369,211200.0
2008-09-04 10:40:00,15.46,15.5,15.4,15.49,148600.0,13.4282,13.463,13.3761,13.4543,148600.0
2008-09-04 10:45:00,15.49,15.59,15.49,15.5,99300.0,13.4543,13.5411,13.4543,13.463,99300.0
2008-09-04 10:50:00,15.5,15.64,15.48,15.62,137900.0,13.463,13.5846,13.4456,13.5672,137900.0
2008-09-04 10:55:00,15.62,15.65,15.6,15.65,144700.0,13.5672,13.5933,13.5498,13.5933,144700.0
2008-09-04 11:00:00,15.64,15.65,15.58,15.62,287600.0,13.5846,13.5933,13.5325,13.5672,287600.0
2008-09-04 11:05:00,15.62,15.65,15.59,15.65,128100.0,13.5672,13.5933,13.5411,13.5933,128100.0
2008-09-04 11:10:00,15.65,15.65,15.59,15.64,97100.0,13.5933,13.5933,13.5411,13.5846,97100.0
2008-09-04 11:15:00,15.65,15.67,15.62,15.67,199700.0,13.5933,13.6106,13.5672,13.6106,199700.0
2008-09-04 11:20:00,15.66,15.7,15.6,15.62,200400.0,13.6019,13.6367,13.5498,13.5672,200400.0
2008-09-04 11:25:00,15.61,15.65,15.61,15.65,107500.0,13.5585,13.5933,13.5585,13.5933,107500.0
2008-09-04 11:30:00,15.65,15.65,15.6,15.62,171000.0,13.5933,13.5933,13.5498,13.5672,171000.0
2008-09-04 11:35:00,15.62,15.63,15.58,15.6,91700.0,13.5672,13.5759,13.5325,13.5498,91700.0
2008-09-04 11:40:00,15.59,15.61,15.57,15.6,116800.0,13.5411,13.5585,13.5238,13.5498,116800.0
2008-09-04 11:45:00,15.61,15.62,15.57,15.62,97100.0,13.5585,13.5672,13.5238,13.5672,97100.0
2008-09-04 11:50:00,15.62,15.66,15.59,15.59,112900.0,13.5672,13.6019,13.5411,13.5411,112900.0
2008-09-04 11:55:00,15.59,15.59,15.55,15.56,73300.0,13.5411,13.5411,13.5064,13.5151,73300.0
2008-09-04 12:00:00,15.55,15.6,15.55,15.58,74800.0,13.5064,13.5498,13.5064,13.5325,74800.0
2008-09-04 12:05:00,15.58,15.59,15.53,15.57,88000.0,13.5325,13.5411,13.489,13.5238,88000.0
2008-09-04 12:10:00,15.56,15.56,15.51,15.56,54700.0,13.5151,13.5151,13.4717,13.5151,54700.0
2008-09-04 12:15:00,15.56,15.59,15.55,15.57,41700.0,13.5151,13.5411,13.5064,13.5238,41700.0
2008-09-04 12:20:00,15.56,15.62,15.56,15.57,73600.0,13.5151,13.5672,13.5151,13.5238,73600.0
2008-09-04 12:25:00,15.58,15.6,15.53,15.6,77100.0,13.5325,13.5498,13.489,13.5498,77100.0
2008-09-04 12:30:00,15.59,15.63,15.58,15.63,63900.0,13.5411,13.5759,13.5325,13.5759,63900.0
2008-09-04 12:35:00,15.64,15.65,15.63,15.63,84500.0,13.5846,13.5933,13.5759,13.5759,84500.0
2008-09-04 12:40:00,15.64,15.65,15.62,15.63,111600.0,13.5846,13.5933,13.5672,13.5759,111600.0
2008-09-04 12:45:00,15.63,15.64,15.56,15.57,89000.0,13.5759,13.5846,13.5151,13.5238,89000.0
2008-09-04 12:50:00,15.57,15.58,15.55,15.58,80800.0,13.5238,13.5325,13.5064,13.5325,80800.0
2008-09-04 12:55:00,15.57,15.63,15.57,15.62,104000.0,13.5238,13.5759,13.5238,13.5672,104000.0
2008-09-04 13:00:00,15.62,15.65,15.62,15.63,115800.0,13.5672,13.5933,13.5672,13.5759,115800.0
2008-09-04 13:05:00,15.63,15.64,15.58,15.61,122700.0,13.5759,13.5846,13.5325,13.5585,122700.0
2008-09-04 13:10:00,15.61,15.63,15.54,15.54,82900.0,13.5585,13.5759,13.4977,13.4977,82900.0
2008-09-04 13:15:00,15.55,15.59,15.51,15.59,237500.0,13.5064,13.5411,13.4717,13.5411,237500.0
2008-09-04 13:20:00,15.58,15.58,15.51,15.51,95800.0,13.5325,13.5325,13.4717,13.4717,95800.0
2008-09-04 13:25:00,15.51,15.55,15.51,15.55,117400.0,13.4717,13.5064,13.4717,13.5064,117400.0
2008-09-04 13:30:00,15.55,15.55,15.52,15.54,157800.0,13.5064,13.5064,13.4803,13.4977,157800.0
2008-09-04 13:35:00,15.55,15.61,15.54,15.61,156700.0,13.5064,13.5585,13.4977,13.5585,156700.0
2008-09-04 13:40:00,15.6,15.61,15.6,15.6,100800.0,13.5498,13.5585,13.5498,13.5498,100800.0
2008-09-04 13:45:00,15.6,15.62,15.6,15.62,91200.0,13.5498,13.5672,13.5498,13.5672,91200.0
2008-09-04 13:50:00,15.62,15.63,15.6,15.61,66600.0,13.5672,13.5759,13.5498,13.5585,66600.0
2008-09-04 13:55:00,15.62,15.64,15.61,15.64,62900.0,13.5672,13.5846,13.5585,13.5846,62900.0
2008-09-04 14:00:00,15.64,15.64,15.6,15.61,85100.0,13.5846,13.5846,13.5498,13.5585,85100.0
2008-09-04 14:05:00,15.61,15.64,15.6,15.6,318300.0,13.5585,13.5846,13.5498,13.5498,318300.0
2008-09-04 14:10:00,15.61,15.66,15.61,15.65,331900.0,13.5585,13.6019,13.5585,13.5933,331900.0
2008-09-04 14:15:00,15.65,15.66,15.64,15.64,172900.0,13.5933,13.6019,13.5846,13.5846,172900.0
2008-09-04 14:20:00,15.65,15.66,15.63,15.65,175100.0,13.5933,13.6019,13.5759,13.5933,175100.0
2008-09-04 14:25:00,15.65,15.68,15.64,15.66,197400.0,13.5933,13.6193,13.5846,13.6019,197400.0
2008-09-04 14:30:00,15.66,15.67,15.64,15.65,110800.0,13.6019,13.6106,13.5846,13.5933,110800.0
2008-09-04 14:35:00,15.65,15.68,15.64,15.68,103600.0,13.5933,13.6193,13.5846,13.6193,103600.0
2008-09-04 14:40:00,15.68,15.69,15.67,15.68,50900.0,13.6193,13.628,13.6106,13.6193,50900.0
2008-09-04 14:45:00,15.67,15.68,15.66,15.66,76300.0,13.6106,13.6193,13.6019,13.6019,76300.0
2008-09-04 14:50:00,15.67,15.67,15.65,15.65,110700.0,13.6106,13.6106,13.5933,13.5933,110700.0
2008-09-04 14:55:00,15.65,15.68,15.65,15.68,200500.0,13.5933,13.6193,13.5933,13.6193,200500.0
2008-09-04 15:00:00,15.68,15.69,15.67,15.67,243700.0,13.6193,13.628,13.6106,13.6106,243700.0
2008-09-04 15:05:00,15.67,15.72,15.67,15.71,335100.0,13.6106,13.6541,13.6106,13.6454,335100.0
2008-09-04 15:10:00,15.71,15.76,15.71,15.72,510700.0,13.6454,13.6888,13.6454,13.6541,510700.0
2008-09-04 15:15:00,15.71,15.76,15.71,15.73,465200.0,13.6454,13.6888,13.6454,13.6627,465200.0
2008-09-04 15:20:00,15.73,15.74,15.64,15.65,257500.0,13.6627,13.6714,13.5846,13.5933,257500.0
2008-09-04 15:25:00,15.65,15.68,15.64,15.66,277200.0,13.5933,13.6193,13.5846,13.6019,277200.0
2008-09-04 15:30:00,15.65,15.67,15.64,15.65,264800.0,13.5933,13.6106,13.5846,13.5933,264800.0
2008-09-04 15:35:00,15.65,15.65,15.63,15.63,218800.0,13.5933,13.5933,13.5759,13.5759,218800.0
2008-09-04 15:40:00,15.62,15.69,15.61,15.66,575900.0,13.5672,13.628,13.5585,13.6019,575900.0
2008-09-04 15:45:00,15.65,15.67,15.63,15.63,276400.0,13.5933,13.6106,13.5759,13.5759,276400.0
2008-09-04 15:50:00,15.63,15.65,15.61,15.61,214000.0,13.5759,13.5933,13.5585,13.5585,214000.0
2008-09-04 15:55:00,15.63,15.63,15.59,15.61,245100.0,13.5759,13.5759,13.5411,13.5585,245100.0
2008-09-05 09:30:00,15.52,15.77,15.36,15.54,144200.0,13.4803,13.6975,13.3414,13.4977,144200.0
2008-09-05 09:35:00,15.52,15.64,15.52,15.56,68200.0,13.4803,13.5846,13.4803,13.5151,68200.0
2008-09-05 09:40:00,15.55,15.7,15.52,15.68,77100.0,13.5064,13.6367,13.4803,13.6193,77100.0
2008-09-05 09:45:00,15.69,15.77,15.68,15.71,118700.0,13.628,13.6975,13.6193,13.6454,118700.0
2008-09-05 09:50:00,15.72,15.75,15.62,15.7,129800.0,13.6541,13.6801,13.5672,13.6367,129800.0
2008-09-05 09:55:00,15.7,15.71,15.62,15.65,113100.0,13.6367,13.6454,13.5672,13.5933,113100.0
2008-09-05 10:00:00,15.65,15.77,15.63,15.75,233300.0,13.5933,13.6975,13.5759,13.6801,233300.0
2008-09-05 10:05:00,15.75,15.77,15.68,15.7,153100.0,13.6801,13.6975,13.6193,13.6367,153100.0
2008-09-05 10:10:00,15.69,15.69,15.58,15.6,125500.0,13.628,13.628,13.5325,13.5498,125500.0
2008-09-05 10:15:00,15.59,15.63,15.58,15.61,92100.0,13.5411,13.5759,13.5325,13.5585,92100.0
2008-09-05 10:20:00,15.61,15.69,15.6,15.6,95500.0,13.5585,13.628,13.5498,13.5498,95500.0
2008-09-05 10:25:00,15.61,15.68,15.59,15.64,98100.0,13.5585,13.6193,13.5411,13.5846,98100.0
2008-09-05 10:30:00,15.64,15.68,15.63,15.67,394100.0,13.5846,13.6193,13.5759,13.6106,394100.0
2008-09-05 10:35:00,15.67,15.82,15.66,15.78,147900.0,13.6106,13.7409,13.6019,13.7062,147900.0
2008-09-05 10:40:00,15.78,15.79,15.74,15.77,123600.0,13.7062,13.7149,13.6714,13.6975,123600.0
2008-09-05 10:45:00,15.77,15.8,15.71,15.74,187100.0,13.6975,13.7235,13.6454,13.6714,187100.0
2008-09-05 10:50:00,15.75,15.78,15.73,15.75,262600.0,13.6801,13.7062,13.6627,13.6801,262600.0
2008-09-05 10:55:00,15.75,15.77,15.72,15.73,290000.0,13.6801,13.6975,13.6541,13.6627,290000.0
2008-09-05 11:00:00,15.73,15.77,15.73,15.75,194800.0,13.6627,13.6975,13.6627,13.6801,194800.0
2008-09-05 11:05:00,15.74,15.77,15.73,15.75,198500.0,13.6714,13.6975,13.6627,13.6801,198500.0
2008-09-05 11:10:00,15.75,15.76,15.67,15.7,252600.0,13.6801,13.6888,13.6106,13.6367,252600.0
2008-09-05 11:15:00,15.7,15.73,15.69,15.69,145700.0,13.6367,13.6627,13.628,13.628,145700.0
2008-09-05 11:20:00,15.69,15.72,15.64,15.67,143600.0,13.628,13.6541,13.5846,13.6106,143600.0
2008-09-05 11:25:00,15.67,15.71,15.66,15.7,118200.0,13.6106,13.6454,13.6019,13.6367,118200.0
2008-09-05 11:30:00,15.7,15.7,15.66,15.66,28200.0,13.6367,13.6367,13.6019,13.6019,28200.0
2008-09-05 11:35:00,15.66,15.69,15.64,15.64,71700.0,13.6019,13.628,13.5846,13.5846,71700.0
2008-09-05 11:40:00,15.64,15.71,15.64,15.68,148900.0,13.5846,13.6454,13.5846,13.6193,148900.0
2008-09-05 11:45:00,15.69,15.71,15.67,15.68,51600.0,13.628,13.6454,13.6106,13.6193,51600.0
2008-09-05 11:50:00,15.69,15.71,15.64,15.65,167300.0,13.628,13.6454,13.5846,13.5933,167300.0
2008-09-05 11:55:00,15.66,15.71,15.63,15.68,190700.0,13.6019,13.6454,13.5759,13.6193,190700.0
2008-09-05 12:00:00,15.68,15.73,15.67,15.7,102100.0,13.6193,13.6627,13.6106,13.6367,102100.0
2008-09-05 12:05:00,15.69,15.72,15.68,15.7,84200.0,13.628,13.6541,13.6193,13.6367,84200.0
2008-09-05 12:10:00,15.7,15.71,15.67,15.7,147200.0,13.6367,13.6454,13.6106,13.6367,147200.0
2008-09-05 12:15:00,15.71,15.76,15.7,15.73,106900.0,13.6454,13.6888,13.6367,13.6627,106900.0
2008-09-05 12:20:00,15.73,15.75,15.7,15.71,74400.0,13.6627,13.6801,13.6367,13.6454,74400.0
2008-09-05 12:25:00,15.71,15.79,15.71,15.78,70800.0,13.6454,13.7149,13.6454,13.7062,70800.0
2008-09-05 12:30:00,15.78,15.82,15.69,15.7,109600.0,13.7062,13.7409,13.628,13.6367,109600.0
2008-09-05 12:35:00,15.69,15.74,15.68,15.69,70300.0,13.628,13.6714,13.6193,13.628,70300.0
2008-09-05 12:40:00,15.69,15.7,15.65,15.69,51800.0,13.628,13.6367,13.5933,13.628,51800.0
2008-09-05 12:45:00,15.69,15.74,15.68,15.71,78000.0,13.628,13.6714,13.6193,13.6454,78000.0
2008-09-05 12:50:00,15.71,15.75,15.65,15.72,71300.0,13.6454,13.6801,13.5933,13.6541,71300.0
2008-09-05 12:55:00,15.72,15.73,15.65,15.67,58300.0,13.6541,13.6627,13.5933,13.6106,58300.0
2008-09-05 13:00:00,15.67,15.68,15.64,15.65,81100.0,13.6106,13.6193,13.5846,13.5933,81100.0
2008-09-05 13:05:00,15.66,15.7,15.65,15.67,49100.0,13.6019,13.6367,13.5933,13.6106,49100.0
2008-09-05 13:10:00,15.67,15.71,15.66,15.7,49700.0,13.6106,13.6454,13.6019,13.6367,49700.0
2008-09-05 13:15:00,15.7,15.73,15.65,15.67,66000.0,13.6367,13.6627,13.5933,13.6106,66000.0
2008-09-05 13:20:00,15.67,15.68,15.65,15.67,48600.0,13.6106,13.6193,13.5933,13.6106,48600.0
2008-09-05 13:25:00,15.67,15.68,15.66,15.67,22700.0,13.6106,13.6193,13.6019,13.6106,22700.0
2008-09-05 13:30:00,15.66,15.69,15.65,15.67,124600.0,13.6019,13.628,13.5933,13.6106,124600.0
2008-09-05 13:35:00,15.66,15.67,15.62,15.63,234000.0,13.6019,13.6106,13.5672,13.5759,234000.0
2008-09-05 13:40:00,15.63,15.67,15.61,15.63,92900.0,13.5759,13.6106,13.5585,13.5759,92900.0
2008-09-05 13:45:00,15.63,15.63,15.58,15.61,75300.0,13.5759,13.5759,13.5325,13.5585,75300.0
2008-09-05 13:50:00,15.6,15.62,15.59,15.62,60300.0,13.5498,13.5672,13.5411,13.5672,60300.0
2008-09-05 13:55:00,15.62,15.66,15.62,15.64,93500.0,13.5672,13.6019,13.5672,13.5846,93500.0
2008-09-05 14:00:00,15.65,15.66,15.62,15.65,129800.0,13.5933,13.6019,13.5672,13.5933,129800.0
2008-09-05 14:05:00,15.66,15.68,15.64,15.66,93300.0,13.6019,13.6193,13.5846,13.6019,93300.0
2008-09-05 14:10:00,15.66,15.69,15.62,15.68,150000.0,13.6019,13.628,13.5672,13.6193,150000.0
2008-09-05 14:15:00,15.67,15.69,15.65,15.69,67600.0,13.6106,13.628,13.5933,13.628,67600.0
2008-09-05 14:20:00,15.69,15.72,15.66,15.66,118300.0,13.628,13.6541,13.6019,13.6019,118300.0
2008-09-05 14:25:00,15.66,15.68,15.64,15.67,53100.0,13.6019,13.6193,13.5846,13.6106,53100.0
2008-09-05 14:30:00,15.67,15.68,15.64,15.67,64800.0,13.6106,13.6193,13.5846,13.6106,64800.0
2008-09-05 14:35:00,15.66,15.7,15.63,15.64,57500.0,13.6019,13.6367,13.5759,13.5846,57500.0
2008-09-05 14:40:00,15.64,15.66,15.63,15.65,37800.0,13.5846,13.6019,13.5759,13.5933,37800.0
2008-09-05 14:45:00,15.66,15.67,15.62,15.67,76900.0,13.6019,13.6106,13.5672,13.6106,76900.0
2008-09-05 14:50:00,15.67,15.68,15.64,15.65,64100.0,13.6106,13.6193,13.5846,13.5933,64100.0
2008-09-05 14:55:00,15.65,15.71,15.65,15.67,58100.0,13.5933,13.6454,13.5933,13.6106,58100.0
2008-09-05 15:00:00,15.66,15.68,15.64,15.65,83800.0,13.6019,13.6193,13.5846,13.5933,83800.0
2008-09-05 15:05:00,15.65,15.68,15.64,15.65,86300.0,13.5933,13.6193,13.5846,13.5933,86300.0
2008-09-05 15:10:00,15.64,15.66,15.63,15.64,92000.0,13.5846,13.6019,13.5759,13.5846,92000.0
2008-09-05 15:15:00,15.65,15.71,15.64,15.68,81600.0,13.5933,13.6454,13.5846,13.6193,81600.0
2008-09-05 15:20:00,15.68,15.7,15.66,15.69,184700.0,13.6193,13.6367,13.6019,13.628,184700.0
2008-09-05 15:25:00,15.69,15.72,15.68,15.71,104700.0,13.628,13.6541,13.6193,13.6454,104700.0
2008-09-05 15:30:00,15.71,15.73,15.69,15.7,119700.0,13.6454,13.6627,13.628,13.6367,119700.0
2008-09-05 15:35:00,15.71,15.74,15.69,15.74,163200.0,13.6454,13.6714,13.628,13.6714,163200.0
2008-09-05 15:40:00,15.74,15.78,15.71,15.75,327100.0,13.6714,13.7062,13.6454,13.6801,327100.0
2008-09-05 15:45:00,15.76,15.78,15.75,15.77,165900.0,13.6888,13.7062,13.6801,13.6975,165900.0
2008-09-05 15:50:00,15.77,15.8,15.75,15.79,189700.0,13.6975,13.7235,13.6801,13.7149,189700.0
2008-09-05 15:55:00,15.78,15.79,15.71,15.71,261600.0,13.7062,13.7149,13.6454,13.6454,261600.0
2008-09-08 09:30:00,15.71,15.9,15.61,15.88,106700.0,13.6454,13.8104,13.5585,13.793,106700.0
2008-09-08 09:35:00,15.87,15.9,15.78,15.85,57800.0,13.7843,13.8104,13.7062,13.767,57800.0
2008-09-08 09:40:00,15.86,15.9,15.78,15.83,124900.0,13.7757,13.8104,13.7062,13.7496,124900.0
2008-09-08 09:45:00,15.83,15.89,15.8,15.87,115800.0,13.7496,13.8017,13.7235,13.7843,115800.0
2008-09-08 09:50:00,15.86,15.86,15.76,15.77,113400.0,13.7757,13.7757,13.6888,13.6975,113400.0
2008-09-08 09:55:00,15.78,15.9,15.76,15.86,118500.0,13.7062,13.8104,13.6888,13.7757,118500.0
2008-09-08 10:00:00,15.85,15.87,15.78,15.87,166900.0,13.767,13.7843,13.7062,13.7843,166900.0
2008-09-08 10:05:00,15.86,15.89,15.79,15.86,156100.0,13.7757,13.8017,13.7149,13.7757,156100.0
2008-09-08 10:10:00,15.86,15.88,15.82,15.84,160800.0,13.7757,13.793,13.7409,13.7583,160800.0
2008-09-08 10:15:00,15.84,15.86,15.79,15.83,121800.0,13.7583,13.7757,13.7149,13.7496,121800.0
2008-09-08 10:20:00,15.82,15.87,15.81,15.85,183400.0,13.7409,13.7843,13.7322,13.767,183400.0
2008-09-08 10:25:00,15.86,15.87,15.8,15.8,120700.0,13.7757,13.7843,13.7235,13.7235,120700.0
2008-09-08 10:30:00,15.81,15.86,15.81,15.84,109600.0,13.7322,13.7757,13.7322,13.7583,109600.0
2008-09-08 10:35:00,15.84,15.93,15.82,15.92,171400.0,13.7583,13.8365,13.7409,13.8278,171400.0
2008-09-08 10:40:00,15.92,15.93,15.85,15.85,122000.0,13.8278,13.8365,13.767,13.767,122000.0
2008-09-08 10:45:00,15.86,15.86,15.82,15.85,117300.0,13.7757,13.7757,13.7409,13.767,117300.0
2008-09-08 10:50:00,15.85,15.85,15.75,15.77,168800.0,13.767,13.767,13.6801,13.6975,168800.0
2008-09-08 10:55:00,15.77,15.79,15.22,15.25,549400.0,13.6975,13.7149,13.2198,13.2458,549400.0
2008-09-08 11:00:00,15.25,15.5,14.9,15.47,843400.0,13.2458,13.463,12.9418,13.4369,843400.0
2008-09-08 11:05:00,15.47,15.63,15.29,15.52,567500.0,13.4369,13.5759,13.2806,13.4803,567500.0
2008-09-08 11:10:00,15.52,15.79,15.46,15.75,567400.0,13.4803,13.7149,13.4282,13.6801,567400.0
2008-09-08 11:15:00,15.73,15.75,15.53,15.54,223700.0,13.6627,13.6801,13.489,13.4977,223700.0
2008-09-08 11:20:00,15.55,15.59,15.53,15.56,260300.0,13.5064,13.5411,13.489,13.5151,260300.0
2008-09-08 11:25:00,15.56,15.59,15.42,15.48,221800.0,13.5151,13.5411,13.3935,13.4456,221800.0
2008-09-08 11:30:00,15.49,15.6,15.49,15.6,213800.0,13.4543,13.5498,13.4543,13.5498,213800.0
2008-09-08 11:35:00,15.6,15.72,15.6,15.63,129800.0,13.5498,13.6541,13.5498,13.5759,129800.0
2008-09-08 11:40:00,15.64,15.65,15.54,15.61,91600.0,13.5846,13.5933,13.4977,13.5585,91600.0
2008-09-08 11:45:00,15.6,15.65,15.56,15.65,137200.0,13.5498,13.5933,13.5151,13.5933,137200.0
2008-09-08 11:50:00,15.65,15.67,15.58,15.61,91300.0,13.5933,13.6106,13.5325,13.5585,91300.0
2008-09-08 11:55:00,15.61,15.65,15.56,15.62,125800.0,13.5585,13.5933,13.5151,13.5672,125800.0
2008-09-08 12:00:00,15.63,15.63,15.57,15.58,143300.0,13.5759,13.5759,13.5238,13.5325,143300.0
2008-09-08 12:05:00,15.59,15.6,15.5,15.55,121200.0,13.5411,13.5498,13.463,13.5064,121200.0
2008-09-08 12:10:00,15.56,15.58,15.52,15.55,90100.0,13.5151,13.5325,13.4803,13.5064,90100.0
2008-09-08 12:15:00,15.55,15.6,15.55,15.6,84500.0,13.5064,13.5498,13.5064,13.5498,84500.0
2008-09-08 12:20:00,15.6,15.61,15.56,15.57,87800.0,13.5498,13.5585,13.5151,13.5238,87800.0
2008-09-08 12:25:00,15.57,15.65,15.57,15.62,116000.0,13.5238,13.5933,13.5238,13.5672,116000.0
2008-09-08 12:30:00,15.63,15.75,15.63,15.71,277100.0,13.5759,13.6801,13.5759,13.6454,277100.0
2008-09-08 12:35:00,15.71,15.75,15.7,15.75,104200.0,13.6454,13.6801,13.6367,13.6801,104200.0
2008-09-08 12:40:00,15.75,15.81,15.74,15.76,121800.0,13.6801,13.7322,13.6714,13.6888,121800.0
2008-09-08 12:45:00,15.77,15.88,15.76,15.84,138600.0,13.6975,13.793,13.6888,13.7583,138600.0
2008-09-08 12:50:00,15.84,15.89,15.8,15.89,129200.0,13.7583,13.8017,13.7235,13.8017,129200.0
2008-09-08 12:55:00,15.89,15.89,15.85,15.86,139700.0,13.8017,13.8017,13.767,13.7757,139700.0
2008-09-08 13:00:00,15.87,15.89,15.86,15.86,213000.0,13.7843,13.8017,13.7757,13.7757,213000.0
2008-09-08 13:05:00,15.86,15.88,15.74,15.74,95100.0,13.7757,13.793,13.6714,13.6714,95100.0
2008-09-08 13:10:00,15.74,15.84,15.74,15.81,95300.0,13.6714,13.7583,13.6714,13.7322,95300.0
2008-09-08 13:15:00,15.8,15.8,15.74,15.78,48500.0,13.7235,13.7235,13.6714,13.7062,48500.0
2008-09-08 13:20:00,15.79,15.83,15.76,15.79,76400.0,13.7149,13.7496,13.6888,13.7149,76400.0
2008-09-08 13:25:00,15.78,15.83,15.77,15.79,70200.0,13.7062,13.7496,13.6975,13.7149,70200.0
2008-09-08 13:30:00,15.79,15.82,15.72,15.74,88600.0,13.7149,13.7409,13.6541,13.6714,88600.0
2008-09-08 13:35:00,15.75,15.8,15.71,15.74,65300.0,13.6801,13.7235,13.6454,13.6714,65300.0
2008-09-08 13:40:00,15.74,15.75,15.69,15.75,72100.0,13.6714,13.6801,13.628,13.6801,72100.0
2008-09-08 13:45:00,15.75,15.77,15.7,15.7,31600.0,13.6801,13.6975,13.6367,13.6367,31600.0
2008-09-08 13:50:00,15.7,15.7,15.64,15.67,75000.0,13.6367,13.6367,13.5846,13.6106,75000.0
2008-09-08 13:55:00,15.67,15.71,15.62,15.63,84600.0,13.6106,13.6454,13.5672,13.5759,84600.0
2008-09-08 14:00:00,15.63,15.75,15.61,15.73,108300.0,13.5759,13.6801,13.5585,13.6627,108300.0
2008-09-08 14:05:00,15.73,15.75,15.7,15.7,74300.0,13.6627,13.6801,13.6367,13.6367,74300.0
2008-09-08 14:10:00,15.7,15.75,15.65,15.75,125600.0,13.6367,13.6801,13.5933,13.6801,125600.0
2008-09-08 14:15:00,15.75,15.75,15.7,15.72,70600.0,13.6801,13.6801,13.6367,13.6541,70600.0
2008-09-08 14:20:00,15.71,15.76,15.67,15.74,102800.0,13.6454,13.6888,13.6106,13.6714,102800.0
2008-09-08 14:25:00,15.74,15.75,15.7,15.75,62400.0,13.6714,13.6801,13.6367,13.6801,62400.0
2008-09-08 14:30:00,15.75,15.77,15.71,15.73,95600.0,13.6801,13.6975,13.6454,13.6627,95600.0
2008-09-08 14:35:00,15.74,15.77,15.73,15.74,93200.0,13.6714,13.6975,13.6627,13.6714,93200.0
2008-09-08 14:40:00,15.73,15.74,15.7,15.71,79000.0,13.6627,13.6714,13.6367,13.6454,79000.0
2008-09-08 14:45:00,15.7,15.71,15.63,15.64,89400.0,13.6367,13.6454,13.5759,13.5846,89400.0
2008-09-08 14:50:00,15.64,15.71,15.63,15.69,73700.0,13.5846,13.6454,13.5759,13.628,73700.0
2008-09-08 14:55:00,15.68,15.7,15.66,15.68,113100.0,13.6193,13.6367,13.6019,13.6193,113100.0
2008-09-08 15:00:00,15.68,15.72,15.67,15.71,69500.0,13.6193,13.6541,13.6106,13.6454,69500.0
2008-09-08 15:05:00,15.71,15.72,15.64,15.67,106200.0,13.6454,13.6541,13.5846,13.6106,106200.0
2008-09-08 15:10:00,15.66,15.73,15.65,15.71,86700.0,13.6019,13.6627,13.5933,13.6454,86700.0
2008-09-08 15:15:00,15.71,15.74,15.7,15.73,53600.0,13.6454,13.6714,13.6367,13.6627,53600.0
2008-09-08 15:20:00,15.74,15.82,15.73,15.77,103100.0,13.6714,13.7409,13.6627,13.6975,103100.0
2008-09-08 15:25:00,15.77,15.84,15.76,15.82,107600.0,13.6975,13.7583,13.6888,13.7409,107600.0
2008-09-08 15:30:00,15.82,15.87,15.8,15.87,139600.0,13.7409,13.7843,13.7235,13.7843,139600.0
2008-09-08 15:35:00,15.87,15.88,15.84,15.87,125200.0,13.7843,13.793,13.7583,13.7843,125200.0
2008-09-08 15:40:00,15.88,15.9,15.82,15.85,166000.0,13.793,13.8104,13.7409,13.767,166000.0
2008-09-08 15:45:00,15.84,15.86,15.79,15.84,166000.0,13.7583,13.7757,13.7149,13.7583,166000.0
2008-09-08 15:50:00,15.84,15.85,15.8,15.8,139400.0,13.7583,13.767,13.7235,13.7235,139400.0
2008-09-08 15:55:00,15.8,15.81,15.77,15.79,271400.0,13.7235,13.7322,13.6975,13.7149,271400.0
2008-09-09 09:30:00,15.72,15.9,15.56,15.83,160400.0,13.6541,13.8104,13.5151,13.7496,160400.0
2008-09-09 09:35:00,15.82,15.88,15.81,15.83,143600.0,13.7409,13.793,13.7322,13.7496,143600.0
2008-09-09 09:40:00,15.82,15.9,15.81,15.84,133500.0,13.7409,13.8104,13.7322,13.7583,133500.0
2008-09-09 09:45:00,15.84,15.9,15.84,15.89,238500.0,13.7583,13.8104,13.7583,13.8017,238500.0
2008-09-09 09:50:00,15.89,15.98,15.86,15.97,149000.0,13.8017,13.8799,13.7757,13.8712,149000.0
2008-09-09 09:55:00,15.94,15.98,15.91,15.97,91200.0,13.8451,13.8799,13.8191,13.8712,91200.0
2008-09-09 10:00:00,15.98,15.99,15.93,15.98,284600.0,13.8799,13.8886,13.8365,13.8799,284600.0
2008-09-09 10:05:00,15.98,16.0,15.94,15.95,288900.0,13.8799,13.8973,13.8451,13.8538,288900.0
2008-09-09 10:10:00,15.94,15.96,15.92,15.96,89300.0,13.8451,13.8625,13.8278,13.8625,89300.0
2008-09-09 10:15:00,15.96,15.98,15.87,15.88,214400.0,13.8625,13.8799,13.7843,13.793,214400.0
2008-09-09 10:20:00,15.87,15.97,15.87,15.96,117900.0,13.7843,13.8712,13.7843,13.8625,117900.0
2008-09-09 10:25:00,15.96,15.98,15.95,15.97,120500.0,13.8625,13.8799,13.8538,13.8712,120500.0
2008-09-09 10:30:00,15.97,15.98,15.9,15.93,102000.0,13.8712,13.8799,13.8104,13.8365,102000.0
2008-09-09 10:35:00,15.93,15.95,15.88,15.94,144600.0,13.8365,13.8538,13.793,13.8451,144600.0
2008-09-09 10:40:00,15.94,15.98,15.93,15.96,104300.0,13.8451,13.8799,13.8365,13.8625,104300.0
2008-09-09 10:45:00,15.96,15.98,15.92,15.95,142600.0,13.8625,13.8799,13.8278,13.8538,142600.0
2008-09-09 10:50:00,15.95,15.95,15.9,15.93,96700.0,13.8538,13.8538,13.8104,13.8365,96700.0
2008-09-09 10:55:00,15.94,15.97,15.89,15.96,152800.0,13.8451,13.8712,13.8017,13.8625,152800.0
2008-09-09 11:00:00,15.95,15.98,15.95,15.97,172900.0,13.8538,13.8799,13.8538,13.8712,172900.0
2008-09-09 11:05:00,15.97,15.98,15.94,15.97,93800.0,13.8712,13.8799,13.8451,13.8712,93800.0
2008-09-09 11:10:00,15.96,15.98,15.94,15.96,179700.0,13.8625,13.8799,13.8451,13.8625,179700.0
2008-09-09 11:15:00,15.95,15.98,15.94,15.98,139600.0,13.8538,13.8799,13.8451,13.8799,139600.0
2008-09-09 11:20:00,15.98,15.99,15.95,15.96,230700.0,13.8799,13.8886,13.8538,13.8625,230700.0
2008-09-09 11:25:00,15.97,15.97,15.93,15.95,170800.0,13.8712,13.8712,13.8365,13.8538,170800.0
2008-09-09 11:30:00,15.95,15.96,15.92,15.96,372700.0,13.8538,13.8625,13.8278,13.8625,372700.0
2008-09-09 11:35:00,15.95,15.97,15.92,15.96,240500.0,13.8538,13.8712,13.8278,13.8625,240500.0
2008-09-09 11:40:00,15.95,15.97,15.94,15.97,79400.0,13.8538,13.8712,13.8451,13.8712,79400.0
2008-09-09 11:45:00,15.97,15.98,15.93,15.98,156000.0,13.8712,13.8799,13.8365,13.8799,156000.0
2008-09-09 11:50:00,15.97,15.98,15.94,15.97,171300.0,13.8712,13.8799,13.8451,13.8712,171300.0
2008-09-09 11:55:00,15.97,15.97,15.93,15.94,123700.0,13.8712,13.8712,13.8365,13.8451,123700.0
2008-09-09 12:00:00,15.94,15.97,15.93,15.96,121700.0,13.8451,13.8712,13.8365,13.8625,121700.0
2008-09-09 12:05:00,15.95,15.97,15.94,15.95,86000.0,13.8538,13.8712,13.8451,13.8538,86000.0
2008-09-09 12:10:00,15.95,15.96,15.92,15.93,143100.0,13.8538,13.8625,13.8278,13.8365,143100.0
2008-09-09 12:15:00,15.94,15.96,15.92,15.95,136100.0,13.8451,13.8625,13.8278,13.8538,136100.0
2008-09-09 12:20:00,15.95,15.99,15.94,15.97,163300.0,13.8538,13.8886,13.8451,13.8712,163300.0
2008-09-09 12:25:00,15.97,15.98,15.91,15.91,182100.0,13.8712,13.8799,13.8191,13.8191,182100.0
2008-09-09 12:30:00,15.91,15.95,15.86,15.91,144000.0,13.8191,13.8538,13.7757,13.8191,144000.0
2008-09-09 12:35:00,15.91,15.95,15.87,15.87,92600.0,13.8191,13.8538,13.7843,13.7843,92600.0
2008-09-09 12:40:00,15.87,15.94,15.86,15.94,130100.0,13.7843,13.8451,13.7757,13.8451,130100.0
2008-09-09 12:45:00,15.94,15.96,15.93,15.95,127100.0,13.8451,13.8625,13.8365,13.8538,127100.0
2008-09-09 12:50:00,15.95,15.96,15.9,15.91,77800.0,13.8538,13.8625,13.8104,13.8191,77800.0
2008-09-09 12:55:00,15.92,15.94,15.9,15.94,117000.0,13.8278,13.8451,13.8104,13.8451,117000.0
2008-09-09 13:00:00,15.93,15.94,15.89,15.92,117600.0,13.8365,13.8451,13.8017,13.8278,117600.0
2008-09-09 13:05:00,15.92,15.93,15.88,15.9,139600.0,13.8278,13.8365,13.793,13.8104,139600.0
2008-09-09 13:10:00,15.9,15.93,15.87,15.92,151800.0,13.8104,13.8365,13.7843,13.8278,151800.0
2008-09-09 13:15:00,15.92,15.94,15.9,15.93,95600.0,13.8278,13.8451,13.8104,13.8365,95600.0
2008-09-09 13:20:00,15.93,15.96,15.91,15.93,146200.0,13.8365,13.8625,13.8191,13.8365,146200.0
2008-09-09 13:25:00,15.92,15.93,15.86,15.86,78700.0,13.8278,13.8365,13.7757,13.7757,78700.0
2008-09-09 13:30:00,15.86,15.9,15.85,15.9,121700.0,13.7757,13.8104,13.767,13.8104,121700.0
2008-09-09 13:35:00,15.9,15.94,15.87,15.92,119300.0,13.8104,13.8451,13.7843,13.8278,119300.0
2008-09-09 13:40:00,15.92,15.94,15.91,15.93,78800.0,13.8278,13.8451,13.8191,13.8365,78800.0
2008-09-09 13:45:00,15.93,15.93,15.86,15.86,82900.0,13.8365,13.8365,13.7757,13.7757,82900.0
2008-09-09 13:50:00,15.86,15.9,15.85,15.9,85300.0,13.7757,13.8104,13.767,13.8104,85300.0
2008-09-09 13:55:00,15.88,15.88,15.83,15.85,99400.0,13.793,13.793,13.7496,13.767,99400.0
2008-09-09 14:00:00,15.85,15.87,15.81,15.85,112800.0,13.767,13.7843,13.7322,13.767,112800.0
2008-09-09 14:05:00,15.85,15.87,15.81,15.85,122500.0,13.767,13.7843,13.7322,13.767,122500.0
2008-09-09 14:10:00,15.85,15.86,15.82,15.84,70000.0,13.767,13.7757,13.7409,13.7583,70000.0
2008-09-09 14:15:00,15.84,15.85,15.77,15.8,105100.0,13.7583,13.767,13.6975,13.7235,105100.0
2008-09-09 14:20:00,15.8,15.83,15.76,15.78,112900.0,13.7235,13.7496,13.6888,13.7062,112900.0
2008-09-09 14:25:00,15.79,15.86,15.79,15.81,169700.0,13.7149,13.7757,13.7149,13.7322,169700.0
2008-09-09 14:30:00,15.82,15.84,15.75,15.75,176200.0,13.7409,13.7583,13.6801,13.6801,176200.0
2008-09-09 14:35:00,15.75,15.82,15.75,15.8,146800.0,13.6801,13.7409,13.6801,13.7235,146800.0
2008-09-09 14:40:00,15.8,15.82,15.77,15.8,79900.0,13.7235,13.7409,13.6975,13.7235,79900.0
2008-09-09 14:45:00,15.8,15.82,15.74,15.81,130800.0,13.7235,13.7409,13.6714,13.7322,130800.0
2008-09-09 14:50:00,15.82,15.82,15.75,15.75,132700.0,13.7409,13.7409,13.6801,13.6801,132700.0
2008-09-09 14:55:00,15.75,15.77,15.72,15.75,153300.0,13.6801,13.6975,13.6541,13.6801,153300.0
2008-09-09 15:00:00,15.74,15.75,15.68,15.69,159100.0,13.6714,13.6801,13.6193,13.628,159100.0
2008-09-09 15:05:00,15.7,15.76,15.68,15.72,197400.0,13.6367,13.6888,13.6193,13.6541,197400.0
2008-09-09 15:10:00,15.72,15.77,15.7,15.75,138700.0,13.6541,13.6975,13.6367,13.6801,138700.0
2008-09-09 15:15:00,15.74,15.75,15.65,15.66,233800.0,13.6714,13.6801,13.5933,13.6019,233800.0
2008-09-09 15:20:00,15.65,15.75,15.65,15.72,179000.0,13.5933,13.6801,13.5933,13.6541,179000.0
2008-09-09 15:25:00,15.72,15.77,15.72,15.75,63800.0,13.6541,13.6975,13.6541,13.6801,63800.0
2008-09-09 15:30:00,15.75,15.83,15.73,15.73,183600.0,13.6801,13.7496,13.6627,13.6627,183600.0
2008-09-09 15:35:00,15.72,15.73,15.66,15.7,143700.0,13.6541,13.6627,13.6019,13.6367,143700.0
2008-09-09 15:40:00,15.69,15.7,15.63,15.63,305900.0,13.628,13.6367,13.5759,13.5759,305900.0
2008-09-09 15:45:00,15.64,15.66,15.59,15.61,233700.0,13.5846,13.6019,13.5411,13.5585,233700.0
2008-09-09 15:50:00,15.61,15.62,15.53,15.57,241400.0,13.5585,13.5672,13.489,13.5238,241400.0
2008-09-09 15:55:00,15.56,15.64,15.53,15.61,267000.0,13.5151,13.5846,13.489,13.5585,267000.0
2008-09-10 09:30:00,15.84,15.86,15.69,15.78,111400.0,13.7583,13.7757,13.628,13.7062,111400.0
2008-09-10 09:35:00,15.79,15.84,15.69,15.78,138100.0,13.7149,13.7583,13.628,13.7062,138100.0
2008-09-10 09:40:00,15.79,15.89,15.78,15.82,194900.0,13.7149,13.8017,13.7062,13.7409,194900.0
2008-09-10 09:45:00,15.82,15.83,15.71,15.75,178600.0,13.7409,13.7496,13.6454,13.6801,178600.0
2008-09-10 09:50:00,15.76,15.84,15.71,15.78,160700.0,13.6888,13.7583,13.6454,13.7062,160700.0
2008-09-10 09:55:00,15.78,15.89,15.78,15.81,209800.0,13.7062,13.8017,13.7062,13.7322,209800.0
2008-09-10 10:00:00,15.81,15.88,15.8,15.85,169200.0,13.7322,13.793,13.7235,13.767,169200.0
2008-09-10 10:05:00,15.86,15.86,15.8,15.81,133000.0,13.7757,13.7757,13.7235,13.7322,133000.0
2008-09-10 10:10:00,15.81,15.84,15.73,15.78,160200.0,13.7322,13.7583,13.6627,13.7062,160200.0
2008-09-10 10:15:00,15.78,15.8,15.75,15.77,117900.0,13.7062,13.7235,13.6801,13.6975,117900.0
2008-09-10 10:20:00,15.76,15.8,15.75,15.75,137000.0,13.6888,13.7235,13.6801,13.6801,137000.0
2008-09-10 10:25:00,15.76,15.83,15.75,15.76,127500.0,13.6888,13.7496,13.6801,13.6888,127500.0
2008-09-10 10:30:00,15.76,15.87,15.75,15.79,173600.0,13.6888,13.7843,13.6801,13.7149,173600.0
2008-09-10 10:35:00,15.79,15.89,15.75,15.86,389700.0,13.7149,13.8017,13.6801,13.7757,389700.0
2008-09-10 10:40:00,15.86,15.88,15.78,15.78,135200.0,13.7757,13.793,13.7062,13.7062,135200.0
2008-09-10 10:45:00,15.78,15.81,15.75,15.75,140400.0,13.7062,13.7322,13.6801,13.6801,140400.0
2008-09-10 10:50:00,15.76,15.79,15.75,15.77,137600.0,13.6888,13.7149,13.6801,13.6975,137600.0
2008-09-10 10:55:00,15.77,15.79,15.65,15.68,289100.0,13.6975,13.7149,13.5933,13.6193,289100.0
2008-09-10 11:00:00,15.68,15.72,15.62,15.7,180500.0,13.6193,13.6541,13.5672,13.6367,180500.0
2008-09-10 11:05:00,15.69,15.79,15.64,15.78,300700.0,13.628,13.7149,13.5846,13.7062,300700.0
2008-09-10 11:10:00,15.78,15.78,15.75,15.75,139400.0,13.7062,13.7062,13.6801,13.6801,139400.0
2008-09-10 11:15:00,15.76,15.78,15.72,15.76,140000.0,13.6888,13.7062,13.6541,13.6888,140000.0
2008-09-10 11:20:00,15.76,15.79,15.75,15.76,143200.0,13.6888,13.7149,13.6801,13.6888,143200.0
2008-09-10 11:25:00,15.76,15.81,15.75,15.81,137400.0,13.6888,13.7322,13.6801,13.7322,137400.0
2008-09-10 11:30:00,15.8,15.9,15.78,15.88,202700.0,13.7235,13.8104,13.7062,13.793,202700.0
2008-09-10 11:35:00,15.88,15.89,15.82,15.85,191200.0,13.793,13.8017,13.7409,13.767,191200.0
2008-09-10 11:40:00,15.85,15.9,15.83,15.87,181300.0,13.767,13.8104,13.7496,13.7843,181300.0
2008-09-10 11:45:00,15.87,15.9,15.84,15.9,117600.0,13.7843,13.8104,13.7583,13.8104,117600.0
2008-09-10 11:50:00,15.9,15.93,15.83,15.84,172600.0,13.8104,13.8365,13.7496,13.7583,172600.0
2008-09-10 11:55:00,15.84,15.89,15.82,15.88,137400.0,13.7583,13.8017,13.7409,13.793,137400.0
2008-09-10 12:00:00,15.88,15.9,15.85,15.89,125900.0,13.793,13.8104,13.767,13.8017,125900.0
2008-09-10 12:05:00,15.88,15.99,15.88,15.95,189300.0,13.793,13.8886,13.793,13.8538,189300.0
2008-09-10 12:10:00,15.96,15.97,15.9,15.9,116900.0,13.8625,13.8712,13.8104,13.8104,116900.0
2008-09-10 12:15:00,15.9,15.98,15.89,15.95,156300.0,13.8104,13.8799,13.8017,13.8538,156300.0
2008-09-10 12:20:00,15.94,15.97,15.9,15.91,124500.0,13.8451,13.8712,13.8104,13.8191,124500.0
2008-09-10 12:25:00,15.91,15.94,15.9,15.92,87200.0,13.8191,13.8451,13.8104,13.8278,87200.0
2008-09-10 12:30:00,15.92,15.95,15.91,15.92,71100.0,13.8278,13.8538,13.8191,13.8278,71100.0
2008-09-10 12:35:00,15.93,15.97,15.93,15.97,144000.0,13.8365,13.8712,13.8365,13.8712,144000.0
2008-09-10 12:40:00,15.97,15.97,15.94,15.94,57900.0,13.8712,13.8712,13.8451,13.8451,57900.0
2008-09-10 12:45:00,15.95,15.96,15.88,15.9,176600.0,13.8538,13.8625,13.793,13.8104,176600.0
2008-09-10 12:50:00,15.9,15.93,15.86,15.89,76700.0,13.8104,13.8365,13.7757,13.8017,76700.0
2008-09-10 12:55:00,15.89,15.9,15.83,15.88,86300.0,13.8017,13.8104,13.7496,13.793,86300.0
2008-09-10 13:00:00,15.88,15.91,15.86,15.91,62100.0,13.793,13.8191,13.7757,13.8191,62100.0
2008-09-10 13:05:00,15.91,15.94,15.89,15.89,122000.0,13.8191,13.8451,13.8017,13.8017,122000.0
2008-09-10 13:10:00,15.89,15.93,15.89,15.9,82000.0,13.8017,13.8365,13.8017,13.8104,82000.0
2008-09-10 13:15:00,15.89,15.93,15.89,15.92,39600.0,13.8017,13.8365,13.8017,13.8278,39600.0
2008-09-10 13:20:00,15.91,15.94,15.91,15.92,92800.0,13.8191,13.8451,13.8191,13.8278,92800.0
2008-09-10 13:25:00,15.93,15.93,15.87,15.89,122700.0,13.8365,13.8365,13.7843,13.8017,122700.0
2008-09-10 13:30:00,15.9,15.9,15.86,15.86,65000.0,13.8104,13.8104,13.7757,13.7757,65000.0
2008-09-10 13:35:00,15.87,15.93,15.84,15.91,137700.0,13.7843,13.8365,13.7583,13.8191,137700.0
2008-09-10 13:40:00,15.91,15.93,15.89,15.9,98900.0,13.8191,13.8365,13.8017,13.8104,98900.0
2008-09-10 13:45:00,15.9,15.91,15.88,15.89,69800.0,13.8104,13.8191,13.793,13.8017,69800.0
2008-09-10 13:50:00,15.89,15.89,15.85,15.87,150900.0,13.8017,13.8017,13.767,13.7843,150900.0
2008-09-10 13:55:00,15.87,15.88,15.83,15.86,186900.0,13.7843,13.793,13.7496,13.7757,186900.0
2008-09-10 14:00:00,15.86,15.88,15.83,15.85,189500.0,13.7757,13.793,13.7496,13.767,189500.0
2008-09-10 14:05:00,15.85,15.88,15.83,15.88,165800.0,13.767,13.793,13.7496,13.793,165800.0
2008-09-10 14:10:00,15.87,15.9,15.85,15.87,232800.0,13.7843,13.8104,13.767,13.7843,232800.0
2008-09-10 14:15:00,15.86,15.9,15.85,15.86,239700.0,13.7757,13.8104,13.767,13.7757,239700.0
2008-09-10 14:20:00,15.86,15.89,15.84,15.86,147100.0,13.7757,13.8017,13.7583,13.7757,147100.0
2008-09-10 14:25:00,15.87,15.92,15.84,15.85,181500.0,13.7843,13.8278,13.7583,13.767,181500.0
2008-09-10 14:30:00,15.86,15.88,15.84,15.86,149400.0,13.7757,13.793,13.7583,13.7757,149400.0
2008-09-10 14:35:00,15.87,15.87,15.83,15.85,160000.0,13.7843,13.7843,13.7496,13.767,160000.0
2008-09-10 14:40:00,15.85,15.85,15.82,15.83,135900.0,13.767,13.767,13.7409,13.7496,135900.0
2008-09-10 14:45:00,15.82,15.83,15.81,15.82,87000.0,13.7409,13.7496,13.7322,13.7409,87000.0
2008-09-10 14:50:00,15.82,15.85,15.8,15.8,124200.0,13.7409,13.767,13.7235,13.7235,124200.0
2008-09-10 14:55:00,15.8,15.81,15.76,15.8,87200.0,13.7235,13.7322,13.6888,13.7235,87200.0
2008-09-10 15:00:00,15.8,15.85,15.79,15.83,141600.0,13.7235,13.767,13.7149,13.7496,141600.0
2008-09-10 15:05:00,15.83,15.92,15.83,15.89,201800.0,13.7496,13.8278,13.7496,13.8017,201800.0
2008-09-10 15:10:00,15.89,15.93,15.85,15.93,149500.0,13.8017,13.8365,13.767,13.8365,149500.0
2008-09-10 15:15:00,15.92,15.98,15.91,15.97,219600.0,13.8278,13.8799,13.8191,13.8712,219600.0
2008-09-10 15:20:00,15.96,15.99,15.93,15.95,223200.0,13.8625,13.8886,13.8365,13.8538,223200.0
2008-09-10 15:25:00,15.95,15.96,15.92,15.96,154100.0,13.8538,13.8625,13.8278,13.8625,154100.0
2008-09-10 15:30:00,15.96,15.98,15.94,15.95,263900.0,13.8625,13.8799,13.8451,13.8538,263900.0
2008-09-10 15:35:00,15.95,15.96,15.91,15.91,207900.0,13.8538,13.8625,13.8191,13.8191,207900.0
2008-09-10 15:40:00,15.91,15.95,15.89,15.94,257600.0,13.8191,13.8538,13.8017,13.8451,257600.0
2008-09-10 15:45:00,15.94,15.95,15.87,15.9,366800.0,13.8451,13.8538,13.7843,13.8104,366800.0
2008-09-10 15:50:00,15.91,15.98,15.89,15.97,460000.0,13.8191,13.8799,13.8017,13.8712,460000.0
2008-09-10 15:55:00,15.96,15.97,15.91,15.92,269000.0,13.8625,13.8712,13.8191,13.8278,269000.0
2008-09-11 09:30:00,15.74,15.78,15.6,15.74,109000.0,13.6714,13.7062,13.5498,13.6714,109000.0
2008-09-11 09:35:00,15.72,15.96,15.7,15.84,168000.0,13.6541,13.8625,13.6367,13.7583,168000.0
2008-09-11 09:40:00,15.84,15.86,15.8,15.81,114800.0,13.7583,13.7757,13.7235,13.7322,114800.0
2008-09-11 09:45:00,15.82,15.91,15.81,15.89,161500.0,13.7409,13.8191,13.7322,13.8017,161500.0
2008-09-11 09:50:00,15.9,15.98,15.89,15.98,169300.0,13.8104,13.8799,13.8017,13.8799,169300.0
2008-09-11 09:55:00,15.98,15.99,15.95,15.97,305600.0,13.8799,13.8886,13.8538,13.8712,305600.0
2008-09-11 10:00:00,15.97,16.03,15.94,16.03,542100.0,13.8712,13.9233,13.8451,13.9233,542100.0
2008-09-11 10:05:00,16.03,16.09,16.02,16.08,201000.0,13.9233,13.9754,13.9146,13.9667,201000.0
2008-09-11 10:10:00,16.08,16.09,15.98,16.02,287900.0,13.9667,13.9754,13.8799,13.9146,287900.0
2008-09-11 10:15:00,16.02,16.05,15.96,16.0,176900.0,13.9146,13.9407,13.8625,13.8973,176900.0
2008-09-11 10:20:00,16.0,16.01,15.95,16.0,225900.0,13.8973,13.9059,13.8538,13.8973,225900.0
2008-09-11 10:25:00,15.99,16.0,15.89,15.91,267500.0,13.8886,13.8973,13.8017,13.8191,267500.0
2008-09-11 10:30:00,15.91,15.96,15.88,15.92,147300.0,13.8191,13.8625,13.793,13.8278,147300.0
2008-09-11 10:35:00,15.92,15.99,15.92,15.94,185700.0,13.8278,13.8886,13.8278,13.8451,185700.0
2008-09-11 10:40:00,15.94,15.97,15.92,15.96,157100.0,13.8451,13.8712,13.8278,13.8625,157100.0
2008-09-11 10:45:00,15.95,16.01,15.95,16.0,188500.0,13.8538,13.9059,13.8538,13.8973,188500.0
2008-09-11 10:50:00,16.01,16.03,15.93,15.95,176300.0,13.9059,13.9233,13.8365,13.8538,176300.0
2008-09-11 10:55:00,15.95,15.97,15.88,15.94,175400.0,13.8538,13.8712,13.793,13.8451,175400.0
2008-09-11 11:00:00,15.93,15.99,15.91,15.94,137800.0,13.8365,13.8886,13.8191,13.8451,137800.0
2008-09-11 11:05:00,15.94,16.03,15.92,15.92,197800.0,13.8451,13.9233,13.8278,13.8278,197800.0
2008-09-11 11:10:00,15.92,15.92,15.86,15.9,187400.0,13.8278,13.8278,13.7757,13.8104,187400.0
2008-09-11 11:15:00,15.89,15.94,15.79,15.8,115100.0,13.8017,13.8451,13.7149,13.7235,115100.0
2008-09-11 11:20:00,15.8,15.85,15.75,15.79,147900.0,13.7235,13.767,13.6801,13.7149,147900.0
2008-09-11 11:25:00,15.8,15.86,15.76,15.83,106300.0,13.7235,13.7757,13.6888,13.7496,106300.0
2008-09-11 11:30:00,15.84,15.95,15.83,15.94,137600.0,13.7583,13.8538,13.7496,13.8451,137600.0
2008-09-11 11:35:00,15.93,15.96,15.87,15.9,128500.0,13.8365,13.8625,13.7843,13.8104,128500.0
2008-09-11 11:40:00,15.9,15.96,15.87,15.93,163300.0,13.8104,13.8625,13.7843,13.8365,163300.0
2008-09-11 11:45:00,15.93,15.94,15.86,15.93,92900.0,13.8365,13.8451,13.7757,13.8365,92900.0
2008-09-11 11:50:00,15.94,15.99,15.94,15.96,93900.0,13.8451,13.8886,13.8451,13.8625,93900.0
2008-09-11 11:55:00,15.96,15.99,15.9,15.94,86100.0,13.8625,13.8886,13.8104,13.8451,86100.0
2008-09-11 12:00:00,15.94,16.0,15.93,15.93,155500.0,13.8451,13.8973,13.8365,13.8365,155500.0
2008-09-11 12:05:00,15.93,15.94,15.86,15.89,133900.0,13.8365,13.8451,13.7757,13.8017,133900.0
2008-09-11 12:10:00,15.89,15.94,15.87,15.91,126900.0,13.8017,13.8451,13.7843,13.8191,126900.0
2008-09-11 12:15:00,15.91,15.95,15.89,15.9,92200.0,13.8191,13.8538,13.8017,13.8104,92200.0
2008-09-11 12:20:00,15.9,15.93,15.88,15.89,58000.0,13.8104,13.8365,13.793,13.8017,58000.0
2008-09-11 12:25:00,15.88,15.97,15.87,15.93,157800.0,13.793,13.8712,13.7843,13.8365,157800.0
2008-09-11 12:30:00,15.93,15.96,15.87,15.96,148400.0,13.8365,13.8625,13.7843,13.8625,148400.0
2008-09-11 12:35:00,15.96,15.96,15.89,15.93,238400.0,13.8625,13.8625,13.8017,13.8365,238400.0
2008-09-11 12:40:00,15.92,15.95,15.89,15.94,124900.0,13.8278,13.8538,13.8017,13.8451,124900.0
2008-09-11 12:45:00,15.93,15.95,15.9,15.92,130400.0,13.8365,13.8538,13.8104,13.8278,130400.0
2008-09-11 12:50:00,15.93,15.95,15.9,15.94,130600.0,13.8365,13.8538,13.8104,13.8451,130600.0
2008-09-11 12:55:00,15.94,15.95,15.91,15.92,69000.0,13.8451,13.8538,13.8191,13.8278,69000.0
2008-09-11 13:00:00,15.92,15.95,15.91,15.94,146400.0,13.8278,13.8538,13.8191,13.8451,146400.0
2008-09-11 13:05:00,15.94,15.94,15.91,15.91,144900.0,13.8451,13.8451,13.8191,13.8191,144900.0
2008-09-11 13:10:00,15.92,15.93,15.9,15.92,34100.0,13.8278,13.8365,13.8104,13.8278,34100.0
2008-09-11 13:15:00,15.92,15.96,15.91,15.95,160000.0,13.8278,13.8625,13.8191,13.8538,160000.0
2008-09-11 13:20:00,15.95,15.97,15.92,15.93,122100.0,13.8538,13.8712,13.8278,13.8365,122100.0
2008-09-11 13:25:00,15.93,16.0,15.92,15.99,95800.0,13.8365,13.8973,13.8278,13.8886,95800.0
2008-09-11 13:30:00,15.99,16.0,15.97,15.99,90100.0,13.8886,13.8973,13.8712,13.8886,90100.0
2008-09-11 13:35:00,15.98,16.01,15.97,15.99,139700.0,13.8799,13.9059,13.8712,13.8886,139700.0
2008-09-11 13:40:00,16.0,16.0,15.95,16.0,117300.0,13.8973,13.8973,13.8538,13.8973,117300.0
2008-09-11 13:45:00,15.99,15.99,15.94,15.95,100200.0,13.8886,13.8886,13.8451,13.8538,100200.0
2008-09-11 13:50:00,15.95,16.0,15.95,15.98,132200.0,13.8538,13.8973,13.8538,13.8799,132200.0
2008-09-11 13:55:00,15.99,15.99,15.95,15.97,73700.0,13.8886,13.8886,13.8538,13.8712,73700.0
2008-09-11 14:00:00,15.96,16.03,15.96,16.03,165300.0,13.8625,13.9233,13.8625,13.9233,165300.0
2008-09-11 14:05:00,16.02,16.09,16.02,16.04,172800.0,13.9146,13.9754,13.9146,13.932,172800.0
2008-09-11 14:10:00,16.03,16.08,16.01,16.03,74900.0,13.9233,13.9667,13.9059,13.9233,74900.0
2008-09-11 14:15:00,16.02,16.09,16.0,16.06,102900.0,13.9146,13.9754,13.8973,13.9494,102900.0
2008-09-11 14:20:00,16.06,16.1,16.06,16.09,93900.0,13.9494,13.9841,13.9494,13.9754,93900.0
2008-09-11 14:25:00,16.08,16.09,16.03,16.05,92800.0,13.9667,13.9754,13.9233,13.9407,92800.0
2008-09-11 14:30:00,16.05,16.07,16.0,16.01,114800.0,13.9407,13.9581,13.8973,13.9059,114800.0
2008-09-11 14:35:00,16.02,16.04,15.99,16.0,125500.0,13.9146,13.932,13.8886,13.8973,125500.0
2008-09-11 14:40:00,16.01,16.04,15.99,16.03,177800.0,13.9059,13.932,13.8886,13.9233,177800.0
2008-09-11 14:45:00,16.02,16.07,16.02,16.05,138700.0,13.9146,13.9581,13.9146,13.9407,138700.0
2008-09-11 14:50:00,16.05,16.07,16.02,16.06,197700.0,13.9407,13.9581,13.9146,13.9494,197700.0
2008-09-11 14:55:00,16.06,16.06,15.96,15.96,162000.0,13.9494,13.9494,13.8625,13.8625,162000.0
2008-09-11 15:00:00,15.97,16.04,15.96,16.02,102700.0,13.8712,13.932,13.8625,13.9146,102700.0
2008-09-11 15:05:00,16.03,16.07,16.02,16.06,150100.0,13.9233,13.9581,13.9146,13.9494,150100.0
2008-09-11 15:10:00,16.07,16.07,16.03,16.03,61100.0,13.9581,13.9581,13.9233,13.9233,61100.0
2008-09-11 15:15:00,16.03,16.04,15.98,15.98,165000.0,13.9233,13.932,13.8799,13.8799,165000.0
2008-09-11 15:20:00,15.99,16.03,15.99,16.01,230300.0,13.8886,13.9233,13.8886,13.9059,230300.0
2008-09-11 15:25:00,16.01,16.04,15.96,15.99,205700.0,13.9059,13.932,13.8625,13.8886,205700.0
2008-09-11 15:30:00,15.99,16.07,15.96,16.06,258600.0,13.8886,13.9581,13.8625,13.9494,258600.0
2008-09-11 15:35:00,16.07,16.09,16.03,16.09,201200.0,13.9581,13.9754,13.9233,13.9754,201200.0
2008-09-11 15:40:00,16.09,16.13,16.06,16.12,278800.0,13.9754,14.0102,13.9494,14.0015,278800.0
2008-09-11 15:45:00,16.12,16.16,16.11,16.15,271000.0,14.0015,14.0362,13.9928,14.0275,271000.0
2008-09-11 15:50:00,16.15,16.19,16.14,16.16,223100.0,14.0275,14.0623,14.0189,14.0362,223100.0
2008-09-11 15:55:00,16.16,16.22,16.15,16.19,342200.0,14.0362,14.0883,14.0275,14.0623,342200.0
2008-09-12 09:30:00,16.1,16.1,15.78,15.97,127000.0,13.9841,13.9841,13.7062,13.8712,127000.0
2008-09-12 09:35:00,15.97,16.07,15.82,15.98,125900.0,13.8712,13.9581,13.7409,13.8799,125900.0
2008-09-12 09:40:00,15.98,16.14,15.96,16.08,158600.0,13.8799,14.0189,13.8625,13.9667,158600.0
2008-09-12 09:45:00,16.08,16.1,15.99,16.05,97400.0,13.9667,13.9841,13.8886,13.9407,97400.0
2008-09-12 09:50:00,16.05,16.11,15.98,16.09,158100.0,13.9407,13.9928,13.8799,13.9754,158100.0
2008-09-12 09:55:00,16.08,16.12,16.05,16.05,222400.0,13.9667,14.0015,13.9407,13.9407,222400.0
2008-09-12 10:00:00,16.05,16.1,16.0,16.1,146200.0,13.9407,13.9841,13.8973,13.9841,146200.0
2008-09-12 10:05:00,16.09,16.16,16.08,16.13,156000.0,13.9754,14.0362,13.9667,14.0102,156000.0
2008-09-12 10:10:00,16.14,16.14,16.05,16.08,117900.0,14.0189,14.0189,13.9407,13.9667,117900.0
2008-09-12 10:15:00,16.08,16.17,16.06,16.13,158800.0,13.9667,14.0449,13.9494,14.0102,158800.0
2008-09-12 10:20:00,16.13,16.14,16.05,16.08,166200.0,14.0102,14.0189,13.9407,13.9667,166200.0
2008-09-12 10:25:00,16.06,16.1,16.04,16.05,116700.0,13.9494,13.9841,13.932,13.9407,116700.0
2008-09-12 10:30:00,16.04,16.06,16.0,16.0,91000.0,13.932,13.9494,13.8973,13.8973,91000.0
2008-09-12 10:35:00,16.01,16.03,15.96,16.02,112200.0,13.9059,13.9233,13.8625,13.9146,112200.0
2008-09-12 10:40:00,16.02,16.09,16.0,16.09,201100.0,13.9146,13.9754,13.8973,13.9754,201100.0
2008-09-12 10:45:00,16.09,16.15,16.08,16.1,195800.0,13.9754,14.0275,13.9667,13.9841,195800.0
2008-09-12 10:50:00,16.11,16.15,16.08,16.09,102400.0,13.9928,14.0275,13.9667,13.9754,102400.0
2008-09-12 10:55:00,16.09,16.1,16.07,16.1,182600.0,13.9754,13.9841,13.9581,13.9841,182600.0
2008-09-12 11:00:00,16.1,16.17,16.09,16.14,219900.0,13.9841,14.0449,13.9754,14.0189,219900.0
2008-09-12 11:05:00,16.14,16.15,16.1,16.13,97800.0,14.0189,14.0275,13.9841,14.0102,97800.0
2008-09-12 11:10:00,16.13,16.16,16.1,16.16,89000.0,14.0102,14.0362,13.9841,14.0362,89000.0
2008-09-12 11:15:00,16.17,16.2,16.16,16.17,159900.0,14.0449,14.071,14.0362,14.0449,159900.0
2008-09-12 11:20:00,16.17,16.18,16.13,16.14,124800.0,14.0449,14.0536,14.0102,14.0189,124800.0
2008-09-12 11:25:00,16.14,16.17,16.08,16.09,108600.0,14.0189,14.0449,13.9667,13.9754,108600.0
2008-09-12 11:30:00,16.08,16.1,16.03,16.09,169600.0,13.9667,13.9841,13.9233,13.9754,169600.0
2008-09-12 11:35:00,16.1,16.15,16.09,16.14,92100.0,13.9841,14.0275,13.9754,14.0189,92100.0
2008-09-12 11:40:00,16.14,16.14,16.08,16.09,139100.0,14.0189,14.0189,13.9667,13.9754,139100.0
2008-09-12 11:45:00,16.09,16.15,16.07,16.12,115900.0,13.9754,14.0275,13.9581,14.0015,115900.0
2008-09-12 11:50:00,16.11,16.13,16.08,16.09,154500.0,13.9928,14.0102,13.9667,13.9754,154500.0
2008-09-12 11:55:00,16.09,16.11,16.08,16.1,102100.0,13.9754,13.9928,13.9667,13.9841,102100.0
2008-09-12 12:00:00,16.11,16.15,16.11,16.15,112400.0,13.9928,14.0275,13.9928,14.0275,112400.0
2008-09-12 12:05:00,16.15,16.18,16.12,16.17,132800.0,14.0275,14.0536,14.0015,14.0449,132800.0
2008-09-12 12:10:00,16.17,16.2,16.16,16.17,122900.0,14.0449,14.071,14.0362,14.0449,122900.0
2008-09-12 12:15:00,16.18,16.2,16.15,16.19,152100.0,14.0536,14.071,14.0275,14.0623,152100.0
2008-09-12 12:20:00,16.2,16.2,16.1,16.15,129700.0,14.071,14.071,13.9841,14.0275,129700.0
2008-09-12 12:25:00,16.15,16.16,16.1,16.13,160700.0,14.0275,14.0362,13.9841,14.0102,160700.0
2008-09-12 12:30:00,16.14,16.19,16.14,16.18,169300.0,14.0189,14.0623,14.0189,14.0536,169300.0
2008-09-12 12:35:00,16.18,16.22,16.18,16.21,99600.0,14.0536,14.0883,14.0536,14.0797,99600.0
2008-09-12 12:40:00,16.21,16.23,16.2,16.22,81600.0,14.0797,14.097,14.071,14.0883,81600.0
2008-09-12 12:45:00,16.22,16.22,16.16,16.22,188700.0,14.0883,14.0883,14.0362,14.0883,188700.0
2008-09-12 12:50:00,16.21,16.24,16.2,16.23,278100.0,14.0797,14.1057,14.071,14.097,278100.0
2008-09-12 12:55:00,16.23,16.24,16.15,16.15,249900.0,14.097,14.1057,14.0275,14.0275,249900.0
2008-09-12 13:00:00,16.15,16.21,16.14,16.19,147400.0,14.0275,14.0797,14.0189,14.0623,147400.0
2008-09-12 13:05:00,16.2,16.2,16.14,16.15,55500.0,14.071,14.071,14.0189,14.0275,55500.0
2008-09-12 13:10:00,16.15,16.17,16.12,16.13,77400.0,14.0275,14.0449,14.0015,14.0102,77400.0
2008-09-12 13:15:00,16.14,16.19,16.13,16.18,135400.0,14.0189,14.0623,14.0102,14.0536,135400.0
2008-09-12 13:20:00,16.19,16.2,16.16,16.2,113200.0,14.0623,14.071,14.0362,14.071,113200.0
2008-09-12 13:25:00,16.19,16.24,16.19,16.23,86100.0,14.0623,14.1057,14.0623,14.097,86100.0
2008-09-12 13:30:00,16.23,16.24,16.22,16.23,76700.0,14.097,14.1057,14.0883,14.097,76700.0
2008-09-12 13:35:00,16.22,16.24,16.19,16.23,136800.0,14.0883,14.1057,14.0623,14.097,136800.0
2008-09-12 13:40:00,16.23,16.27,16.22,16.26,260100.0,14.097,14.1318,14.0883,14.1231,260100.0
2008-09-12 13:45:00,16.27,16.29,16.24,16.29,148200.0,14.1318,14.1491,14.1057,14.1491,148200.0
2008-09-12 13:50:00,16.29,16.29,16.25,16.29,117800.0,14.1491,14.1491,14.1144,14.1491,117800.0
2008-09-12 13:55:00,16.28,16.3,16.28,16.3,125300.0,14.1405,14.1578,14.1405,14.1578,125300.0
2008-09-12 14:00:00,16.3,16.3,16.22,16.24,204000.0,14.1578,14.1578,14.0883,14.1057,204000.0
2008-09-12 14:05:00,16.24,16.28,16.24,16.25,135700.0,14.1057,14.1405,14.1057,14.1144,135700.0
2008-09-12 14:10:00,16.25,16.32,16.24,16.3,87400.0,14.1144,14.1752,14.1057,14.1578,87400.0
2008-09-12 14:15:00,16.3,16.32,16.27,16.3,149500.0,14.1578,14.1752,14.1318,14.1578,149500.0
2008-09-12 14:20:00,16.3,16.37,16.3,16.36,174100.0,14.1578,14.2186,14.1578,14.2099,174100.0
2008-09-12 14:25:00,16.36,16.39,16.34,16.35,286600.0,14.2099,14.236,14.1926,14.2013,286600.0
2008-09-12 14:30:00,16.36,16.38,16.33,16.37,202500.0,14.2099,14.2273,14.1839,14.2186,202500.0
2008-09-12 14:35:00,16.37,16.38,16.34,16.38,267500.0,14.2186,14.2273,14.1926,14.2273,267500.0
2008-09-12 14:40:00,16.38,16.38,16.32,16.33,325700.0,14.2273,14.2273,14.1752,14.1839,325700.0
2008-09-12 14:45:00,16.33,16.37,16.32,16.36,204500.0,14.1839,14.2186,14.1752,14.2099,204500.0
2008-09-12 14:50:00,16.36,16.37,16.34,16.36,183000.0,14.2099,14.2186,14.1926,14.2099,183000.0
2008-09-12 14:55:00,16.35,16.38,16.32,16.33,199700.0,14.2013,14.2273,14.1752,14.1839,199700.0
2008-09-12 15:00:00,16.33,16.34,16.27,16.27,149800.0,14.1839,14.1926,14.1318,14.1318,149800.0
2008-09-12 15:05:00,16.28,16.28,16.23,16.24,163500.0,14.1405,14.1405,14.097,14.1057,163500.0
2008-09-12 15:10:00,16.23,16.27,16.2,16.21,226200.0,14.097,14.1318,14.071,14.0797,226200.0
2008-09-12 15:15:00,16.21,16.24,16.19,16.2,186600.0,14.0797,14.1057,14.0623,14.071,186600.0
2008-09-12 15:20:00,16.2,16.21,16.19,16.2,328500.0,14.071,14.0797,14.0623,14.071,328500.0
2008-09-12 15:25:00,16.2,16.22,16.18,16.22,181500.0,14.071,14.0883,14.0536,14.0883,181500.0
2008-09-12 15:30:00,16.22,16.24,16.19,16.22,287100.0,14.0883,14.1057,14.0623,14.0883,287100.0
2008-09-12 15:35:00,16.21,16.22,16.16,16.16,296500.0,14.0797,14.0883,14.0362,14.0362,296500.0
2008-09-12 15:40:00,16.16,16.2,16.16,16.16,175500.0,14.0362,14.071,14.0362,14.0362,175500.0
2008-09-12 15:45:00,16.16,16.19,16.15,16.16,202200.0,14.0362,14.0623,14.0275,14.0362,202200.0
2008-09-12 15:50:00,16.16,16.24,16.15,16.23,267600.0,14.0362,14.1057,14.0275,14.097,267600.0
2008-09-12 15:55:00,16.23,16.25,16.19,16.19,392900.0,14.097,14.1144,14.0623,14.0623,392900.0
2008-09-15 09:30:00,15.75,15.75,15.75,15.75,2700.0,13.6801,13.6801,13.6801,13.6801,2700.0
2008-09-15 09:35:00,16.0,16.01,15.89,15.96,53200.0,13.8973,13.9059,13.8017,13.8625,53200.0
2008-09-15 09:40:00,15.96,16.14,15.92,16.05,303800.0,13.8625,14.0189,13.8278,13.9407,303800.0
2008-09-15 09:45:00,16.04,16.1,16.04,16.06,187300.0,13.932,13.9841,13.932,13.9494,187300.0
2008-09-15 09:50:00,16.06,16.06,15.97,16.02,195000.0,13.9494,13.9494,13.8712,13.9146,195000.0
2008-09-15 09:55:00,16.01,16.01,15.93,16.01,176700.0,13.9059,13.9059,13.8365,13.9059,176700.0
2008-09-15 10:00:00,16.01,16.1,15.96,16.1,201900.0,13.9059,13.9841,13.8625,13.9841,201900.0
2008-09-15 10:05:00,16.09,16.11,16.05,16.09,120100.0,13.9754,13.9928,13.9407,13.9754,120100.0
2008-09-15 10:10:00,16.09,16.12,16.08,16.1,165900.0,13.9754,14.0015,13.9667,13.9841,165900.0
2008-09-15 10:15:00,16.1,16.25,16.09,16.23,268600.0,13.9841,14.1144,13.9754,14.097,268600.0
2008-09-15 10:20:00,16.23,16.3,16.21,16.22,588900.0,14.097,14.1578,14.0797,14.0883,588900.0
2008-09-15 10:25:00,16.21,16.29,16.21,16.29,256600.0,14.0797,14.1491,14.0797,14.1491,256600.0
2008-09-15 10:30:00,16.29,16.35,16.26,16.35,105900.0,14.1491,14.2013,14.1231,14.2013,105900.0
2008-09-15 10:35:00,16.35,16.37,16.26,16.3,111300.0,14.2013,14.2186,14.1231,14.1578,111300.0
2008-09-15 10:40:00,16.29,16.3,16.22,16.24,91800.0,14.1491,14.1578,14.0883,14.1057,91800.0
2008-09-15 10:45:00,16.24,16.25,16.2,16.25,81100.0,14.1057,14.1144,14.071,14.1144,81100.0
2008-09-15 10:50:00,16.24,16.29,16.23,16.27,168600.0,14.1057,14.1491,14.097,14.1318,168600.0
2008-09-15 10:55:00,16.27,16.3,16.23,16.3,107200.0,14.1318,14.1578,14.097,14.1578,107200.0
2008-09-15 11:00:00,16.3,16.31,16.22,16.22,193400.0,14.1578,14.1665,14.0883,14.0883,193400.0
2008-09-15 11:05:00,16.21,16.27,16.2,16.24,325500.0,14.0797,14.1318,14.071,14.1057,325500.0
2008-09-15 11:10:00,16.25,16.3,16.2,16.3,83400.0,14.1144,14.1578,14.071,14.1578,83400.0
2008-09-15 11:15:00,16.3,16.3,16.23,16.27,122200.0,14.1578,14.1578,14.097,14.1318,122200.0
2008-09-15 11:20:00,16.28,16.31,16.23,16.25,316400.0,14.1405,14.1665,14.097,14.1144,316400.0
2008-09-15 11:25:00,16.25,16.25,16.21,16.22,202900.0,14.1144,14.1144,14.0797,14.0883,202900.0
2008-09-15 11:30:00,16.23,16.24,16.17,16.17,102900.0,14.097,14.1057,14.0449,14.0449,102900.0
2008-09-15 11:35:00,16.18,16.19,16.13,16.18,99500.0,14.0536,14.0623,14.0102,14.0536,99500.0
2008-09-15 11:40:00,16.18,16.19,16.13,16.13,69900.0,14.0536,14.0623,14.0102,14.0102,69900.0
2008-09-15 11:45:00,16.13,16.16,16.09,16.1,125300.0,14.0102,14.0362,13.9754,13.9841,125300.0
2008-09-15 11:50:00,16.09,16.14,16.07,16.1,115700.0,13.9754,14.0189,13.9581,13.9841,115700.0
2008-09-15 11:55:00,16.1,16.1,16.07,16.09,126600.0,13.9841,13.9841,13.9581,13.9754,126600.0
2008-09-15 12:00:00,16.09,16.19,16.09,16.15,118800.0,13.9754,14.0623,13.9754,14.0275,118800.0
2008-09-15 12:05:00,16.15,16.15,16.08,16.09,107300.0,14.0275,14.0275,13.9667,13.9754,107300.0
2008-09-15 12:10:00,16.08,16.18,16.08,16.15,133400.0,13.9667,14.0536,13.9667,14.0275,133400.0
2008-09-15 12:15:00,16.16,16.17,16.11,16.17,86700.0,14.0362,14.0449,13.9928,14.0449,86700.0
2008-09-15 12:20:00,16.17,16.23,16.16,16.2,65900.0,14.0449,14.097,14.0362,14.071,65900.0
2008-09-15 12:25:00,16.21,16.21,16.18,16.18,54100.0,14.0797,14.0797,14.0536,14.0536,54100.0
2008-09-15 12:30:00,16.18,16.2,16.15,16.19,60700.0,14.0536,14.071,14.0275,14.0623,60700.0
2008-09-15 12:35:00,16.18,16.2,16.18,16.19,47600.0,14.0536,14.071,14.0536,14.0623,47600.0
2008-09-15 12:40:00,16.18,16.2,16.15,16.19,70300.0,14.0536,14.071,14.0275,14.0623,70300.0
2008-09-15 12:45:00,16.18,16.25,16.17,16.25,442000.0,14.0536,14.1144,14.0449,14.1144,442000.0
2008-09-15 12:50:00,16.24,16.33,16.23,16.33,187300.0,14.1057,14.1839,14.097,14.1839,187300.0
2008-09-15 12:55:00,16.33,16.34,16.25,16.28,104200.0,14.1839,14.1926,14.1144,14.1405,104200.0
2008-09-15 13:00:00,16.28,16.31,16.25,16.3,69300.0,14.1405,14.1665,14.1144,14.1578,69300.0
2008-09-15 13:05:00,16.3,16.34,16.28,16.32,152400.0,14.1578,14.1926,14.1405,14.1752,152400.0
2008-09-15 13:10:00,16.32,16.35,16.3,16.32,125900.0,14.1752,14.2013,14.1578,14.1752,125900.0
2008-09-15 13:15:00,16.32,16.37,16.32,16.37,129400.0,14.1752,14.2186,14.1752,14.2186,129400.0
2008-09-15 13:20:00,16.36,16.4,16.35,16.38,115500.0,14.2099,14.2447,14.2013,14.2273,115500.0
2008-09-15 13:25:00,16.38,16.39,16.32,16.33,133000.0,14.2273,14.236,14.1752,14.1839,133000.0
2008-09-15 13:30:00,16.34,16.39,16.33,16.39,79300.0,14.1926,14.236,14.1839,14.236,79300.0
2008-09-15 13:35:00,16.38,16.39,16.34,16.36,145800.0,14.2273,14.236,14.1926,14.2099,145800.0
2008-09-15 13:40:00,16.36,16.39,16.32,16.38,120800.0,14.2099,14.236,14.1752,14.2273,120800.0
2008-09-15 13:45:00,16.38,16.4,16.38,16.38,168100.0,14.2273,14.2447,14.2273,14.2273,168100.0
2008-09-15 13:50:00,16.38,16.39,16.36,16.38,127900.0,14.2273,14.236,14.2099,14.2273,127900.0
2008-09-15 13:55:00,16.37,16.4,16.35,16.4,199200.0,14.2186,14.2447,14.2013,14.2447,199200.0
2008-09-15 14:00:00,16.4,16.4,16.37,16.38,263700.0,14.2447,14.2447,14.2186,14.2273,263700.0
2008-09-15 14:05:00,16.38,16.39,16.33,16.33,163400.0,14.2273,14.236,14.1839,14.1839,163400.0
2008-09-15 14:10:00,16.34,16.4,16.33,16.39,234800.0,14.1926,14.2447,14.1839,14.236,234800.0
2008-09-15 14:15:00,16.4,16.45,16.39,16.4,205700.0,14.2447,14.2881,14.236,14.2447,205700.0
2008-09-15 14:20:00,16.4,16.43,16.37,16.42,180800.0,14.2447,14.2707,14.2186,14.2621,180800.0
2008-09-15 14:25:00,16.42,16.42,16.37,16.38,149100.0,14.2621,14.2621,14.2186,14.2273,149100.0
2008-09-15 14:30:00,16.39,16.4,16.33,16.34,97100.0,14.236,14.2447,14.1839,14.1926,97100.0
2008-09-15 14:35:00,16.34,16.38,16.33,16.34,91400.0,14.1926,14.2273,14.1839,14.1926,91400.0
2008-09-15 14:40:00,16.34,16.36,16.25,16.27,146500.0,14.1926,14.2099,14.1144,14.1318,146500.0
2008-09-15 14:45:00,16.28,16.28,16.23,16.28,114300.0,14.1405,14.1405,14.097,14.1405,114300.0
2008-09-15 14:50:00,16.28,16.29,16.23,16.26,154100.0,14.1405,14.1491,14.097,14.1231,154100.0
2008-09-15 14:55:00,16.26,16.27,16.24,16.26,98300.0,14.1231,14.1318,14.1057,14.1231,98300.0
2008-09-15 15:00:00,16.25,16.27,16.1,16.22,292400.0,14.1144,14.1318,13.9841,14.0883,292400.0
2008-09-15 15:05:00,16.22,16.24,16.12,16.12,155100.0,14.0883,14.1057,14.0015,14.0015,155100.0
2008-09-15 15:10:00,16.12,16.16,16.07,16.1,154200.0,14.0015,14.0362,13.9581,13.9841,154200.0
2008-09-15 15:15:00,16.09,16.1,16.04,16.06,126400.0,13.9754,13.9841,13.932,13.9494,126400.0
2008-09-15 15:20:00,16.06,16.09,16.01,16.03,150000.0,13.9494,13.9754,13.9059,13.9233,150000.0
2008-09-15 15:25:00,16.03,16.1,16.02,16.08,270500.0,13.9233,13.9841,13.9146,13.9667,270500.0
2008-09-15 15:30:00,16.08,16.19,16.08,16.13,292100.0,13.9667,14.0623,13.9667,14.0102,292100.0
2008-09-15 15:35:00,16.14,16.2,16.06,16.2,339700.0,14.0189,14.071,13.9494,14.071,339700.0
2008-09-15 15:40:00,16.2,16.2,16.14,16.16,277300.0,14.071,14.071,14.0189,14.0362,277300.0
2008-09-15 15:45:00,16.16,16.19,16.12,16.13,182900.0,14.0362,14.0623,14.0015,14.0102,182900.0
2008-09-15 15:50:00,16.13,16.14,16.05,16.14,348200.0,14.0102,14.0189,13.9407,14.0189,348200.0
2008-09-15 15:55:00,16.13,16.18,16.07,16.07,318500.0,14.0102,14.0536,13.9581,13.9581,318500.0
2008-09-16 09:30:00,15.78,16.1,15.77,16.08,196900.0,13.7062,13.9841,13.6975,13.9667,196900.0
2008-09-16 09:35:00,16.07,16.15,16.0,16.06,275600.0,13.9581,14.0275,13.8973,13.9494,275600.0
2008-09-16 09:40:00,16.07,16.24,16.06,16.19,201400.0,13.9581,14.1057,13.9494,14.0623,201400.0
2008-09-16 09:45:00,16.19,16.25,16.0,16.16,263600.0,14.0623,14.1144,13.8973,14.0362,263600.0
2008-09-16 09:50:00,16.15,16.2,16.08,16.19,320200.0,14.0275,14.071,13.9667,14.0623,320200.0
2008-09-16 09:55:00,16.19,16.2,16.17,16.2,213000.0,14.0623,14.071,14.0449,14.071,213000.0
2008-09-16 10:00:00,16.2,16.3,16.19,16.3,163300.0,14.071,14.1578,14.0623,14.1578,163300.0
2008-09-16 10:05:00,16.3,16.31,16.24,16.28,257900.0,14.1578,14.1665,14.1057,14.1405,257900.0
2008-09-16 10:10:00,16.28,16.3,16.25,16.3,220500.0,14.1405,14.1578,14.1144,14.1578,220500.0
2008-09-16 10:15:00,16.29,16.31,16.29,16.3,200200.0,14.1491,14.1665,14.1491,14.1578,200200.0
2008-09-16 10:20:00,16.3,16.42,16.29,16.35,173300.0,14.1578,14.2621,14.1491,14.2013,173300.0
2008-09-16 10:25:00,16.36,16.45,16.35,16.44,247600.0,14.2099,14.2881,14.2013,14.2794,247600.0
2008-09-16 10:30:00,16.43,16.48,16.43,16.47,484900.0,14.2707,14.3142,14.2707,14.3055,484900.0
2008-09-16 10:35:00,16.47,16.5,16.47,16.48,496200.0,14.3055,14.3316,14.3055,14.3142,496200.0
2008-09-16 10:40:00,16.48,16.49,16.45,16.46,187400.0,14.3142,14.3229,14.2881,14.2968,187400.0
2008-09-16 10:45:00,16.47,16.49,16.47,16.49,256800.0,14.3055,14.3229,14.3055,14.3229,256800.0
2008-09-16 10:50:00,16.49,16.55,16.43,16.55,1184700.0,14.3229,14.375,14.2707,14.375,1184700.0
2008-09-16 10:55:00,16.55,16.6,16.52,16.55,507900.0,14.375,14.4184,14.3489,14.375,507900.0
2008-09-16 11:00:00,16.54,16.6,16.53,16.54,285600.0,14.3663,14.4184,14.3576,14.3663,285600.0
2008-09-16 11:05:00,16.54,16.59,16.52,16.59,272900.0,14.3663,14.4097,14.3489,14.4097,272900.0
2008-09-16 11:10:00,16.59,16.68,16.58,16.64,359700.0,14.4097,14.4879,14.401,14.4532,359700.0
2008-09-16 11:15:00,16.64,16.67,16.6,16.64,267900.0,14.4532,14.4792,14.4184,14.4532,267900.0
2008-09-16 11:20:00,16.64,16.66,16.58,16.59,266500.0,14.4532,14.4705,14.401,14.4097,266500.0
2008-09-16 11:25:00,16.59,16.65,16.58,16.6,239500.0,14.4097,14.4618,14.401,14.4184,239500.0
2008-09-16 11:30:00,16.6,16.65,16.55,16.57,172100.0,14.4184,14.4618,14.375,14.3924,172100.0
2008-09-16 11:35:00,16.57,16.62,16.56,16.57,153900.0,14.3924,14.4358,14.3837,14.3924,153900.0
2008-09-16 11:40:00,16.58,16.66,16.57,16.65,191400.0,14.401,14.4705,14.3924,14.4618,191400.0
2008-09-16 11:45:00,16.65,16.68,16.65,16.67,141000.0,14.4618,14.4879,14.4618,14.4792,141000.0
2008-09-16 11:50:00,16.67,16.73,16.65,16.71,257800.0,14.4792,14.5313,14.4618,14.514,257800.0
2008-09-16 11:55:00,16.71,16.75,16.69,16.74,202600.0,14.514,14.5487,14.4966,14.54,202600.0
2008-09-16 12:00:00,16.74,16.75,16.71,16.74,253700.0,14.54,14.5487,14.514,14.54,253700.0
2008-09-16 12:05:00,16.73,16.74,16.67,16.69,156900.0,14.5313,14.54,14.4792,14.4966,156900.0
2008-09-16 12:10:00,16.7,16.71,16.69,16.71,59900.0,14.5053,14.514,14.4966,14.514,59900.0
2008-09-16 12:15:00,16.71,16.74,16.68,16.73,165300.0,14.514,14.54,14.4879,14.5313,165300.0
2008-09-16 12:20:00,16.73,16.77,16.73,16.75,349800.0,14.5313,14.5661,14.5313,14.5487,349800.0
2008-09-16 12:25:00,16.75,16.77,16.7,16.74,212100.0,14.5487,14.5661,14.5053,14.54,212100.0
2008-09-16 12:30:00,16.71,16.73,16.65,16.68,140400.0,14.514,14.5313,14.4618,14.4879,140400.0
2008-09-16 12:35:00,16.68,16.68,16.64,16.66,93000.0,14.4879,14.4879,14.4532,14.4705,93000.0
2008-09-16 12:40:00,16.66,16.72,16.66,16.7,190500.0,14.4705,14.5226,14.4705,14.5053,190500.0
2008-09-16 12:45:00,16.71,16.76,16.7,16.72,197300.0,14.514,14.5574,14.5053,14.5226,197300.0
2008-09-16 12:50:00,16.71,16.72,16.66,16.67,165400.0,14.514,14.5226,14.4705,14.4792,165400.0
2008-09-16 12:55:00,16.66,16.72,16.62,16.64,86300.0,14.4705,14.5226,14.4358,14.4532,86300.0
2008-09-16 13:00:00,16.65,16.68,16.62,16.64,103700.0,14.4618,14.4879,14.4358,14.4532,103700.0
2008-09-16 13:05:00,16.64,16.71,16.64,16.7,87200.0,14.4532,14.514,14.4532,14.5053,87200.0
2008-09-16 13:10:00,16.7,16.72,16.66,16.72,117500.0,14.5053,14.5226,14.4705,14.5226,117500.0
2008-09-16 13:15:00,16.71,16.72,16.67,16.7,180200.0,14.514,14.5226,14.4792,14.5053,180200.0
2008-09-16 13:20:00,16.7,16.75,16.69,16.74,108200.0,14.5053,14.5487,14.4966,14.54,108200.0
2008-09-16 13:25:00,16.74,16.74,16.67,16.67,109100.0,14.54,14.54,14.4792,14.4792,109100.0
2008-09-16 13:30:00,16.68,16.68,16.64,16.64,100800.0,14.4879,14.4879,14.4532,14.4532,100800.0
2008-09-16 13:35:00,16.64,16.65,16.57,16.59,150500.0,14.4532,14.4618,14.3924,14.4097,150500.0
2008-09-16 13:40:00,16.59,16.64,16.57,16.64,212600.0,14.4097,14.4532,14.3924,14.4532,212600.0
2008-09-16 13:45:00,16.63,16.64,16.61,16.63,121700.0,14.4445,14.4532,14.4271,14.4445,121700.0
2008-09-16 13:50:00,16.63,16.64,16.59,16.6,290400.0,14.4445,14.4532,14.4097,14.4184,290400.0
2008-09-16 13:55:00,16.6,16.6,16.5,16.51,254600.0,14.4184,14.4184,14.3316,14.3402,254600.0
2008-09-16 14:00:00,16.51,16.55,16.5,16.51,74500.0,14.3402,14.375,14.3316,14.3402,74500.0
2008-09-16 14:05:00,16.51,16.52,16.48,16.49,235900.0,14.3402,14.3489,14.3142,14.3229,235900.0
2008-09-16 14:10:00,16.48,16.52,16.31,16.38,172400.0,14.3142,14.3489,14.1665,14.2273,172400.0
2008-09-16 14:15:00,16.38,16.56,16.36,16.42,374400.0,14.2273,14.3837,14.2099,14.2621,374400.0
2008-09-16 14:20:00,16.42,16.42,16.3,16.36,233400.0,14.2621,14.2621,14.1578,14.2099,233400.0
2008-09-16 14:25:00,16.36,16.43,16.26,16.3,314500.0,14.2099,14.2707,14.1231,14.1578,314500.0
2008-09-16 14:30:00,16.3,16.48,16.27,16.43,458400.0,14.1578,14.3142,14.1318,14.2707,458400.0
2008-09-16 14:35:00,16.44,16.51,16.38,16.5,563600.0,14.2794,14.3402,14.2273,14.3316,563600.0
2008-09-16 14:40:00,16.5,16.51,16.38,16.43,303800.0,14.3316,14.3402,14.2273,14.2707,303800.0
2008-09-16 14:45:00,16.44,16.55,16.41,16.54,279800.0,14.2794,14.375,14.2534,14.3663,279800.0
2008-09-16 14:50:00,16.55,16.56,16.43,16.46,266300.0,14.375,14.3837,14.2707,14.2968,266300.0
2008-09-16 14:55:00,16.45,16.52,16.45,16.48,203300.0,14.2881,14.3489,14.2881,14.3142,203300.0
2008-09-16 15:00:00,16.47,16.49,16.41,16.43,182200.0,14.3055,14.3229,14.2534,14.2707,182200.0
2008-09-16 15:05:00,16.43,16.45,16.39,16.42,186100.0,14.2707,14.2881,14.236,14.2621,186100.0
2008-09-16 15:10:00,16.42,16.43,16.38,16.42,191900.0,14.2621,14.2707,14.2273,14.2621,191900.0
2008-09-16 15:15:00,16.42,16.48,16.39,16.47,247100.0,14.2621,14.3142,14.236,14.3055,247100.0
2008-09-16 15:20:00,16.47,16.52,16.46,16.51,212500.0,14.3055,14.3489,14.2968,14.3402,212500.0
2008-09-16 15:25:00,16.51,16.51,16.36,16.39,190400.0,14.3402,14.3402,14.2099,14.236,190400.0
2008-09-16 15:30:00,16.38,16.43,16.36,16.38,216900.0,14.2273,14.2707,14.2099,14.2273,216900.0
2008-09-16 15:35:00,16.38,16.5,16.34,16.48,266800.0,14.2273,14.3316,14.1926,14.3142,266800.0
2008-09-16 15:40:00,16.47,16.49,16.37,16.48,393300.0,14.3055,14.3229,14.2186,14.3142,393300.0
2008-09-16 15:45:00,16.48,16.49,16.42,16.45,579900.0,14.3142,14.3229,14.2621,14.2881,579900.0
2008-09-16 15:50:00,16.45,16.5,16.44,16.44,355400.0,14.2881,14.3316,14.2794,14.2794,355400.0
2008-09-16 15:55:00,16.44,16.45,16.4,16.42,343700.0,14.2794,14.2881,14.2447,14.2621,343700.0
2008-09-17 09:30:00,16.19,16.19,15.44,16.14,203800.0,14.0623,14.0623,13.4109,14.0189,203800.0
2008-09-17 09:35:00,16.18,16.32,16.07,16.23,646400.0,14.0536,14.1752,13.9581,14.097,646400.0
2008-09-17 09:40:00,16.24,16.29,16.0,16.04,192600.0,14.1057,14.1491,13.8973,13.932,192600.0
2008-09-17 09:45:00,16.05,16.09,15.99,16.08,220900.0,13.9407,13.9754,13.8886,13.9667,220900.0
2008-09-17 09:50:00,16.07,16.08,15.96,16.07,370400.0,13.9581,13.9667,13.8625,13.9581,370400.0
2008-09-17 09:55:00,16.07,16.09,16.03,16.08,374700.0,13.9581,13.9754,13.9233,13.9667,374700.0
2008-09-17 10:00:00,16.08,16.12,16.04,16.05,242600.0,13.9667,14.0015,13.932,13.9407,242600.0
2008-09-17 10:05:00,16.05,16.07,16.02,16.05,359600.0,13.9407,13.9581,13.9146,13.9407,359600.0
2008-09-17 10:10:00,16.06,16.08,16.05,16.06,297900.0,13.9494,13.9667,13.9407,13.9494,297900.0
2008-09-17 10:15:00,16.06,16.07,16.01,16.01,575600.0,13.9494,13.9581,13.9059,13.9059,575600.0
2008-09-17 10:20:00,16.01,16.06,15.99,16.05,412700.0,13.9059,13.9494,13.8886,13.9407,412700.0
2008-09-17 10:25:00,16.05,16.09,16.04,16.07,417600.0,13.9407,13.9754,13.932,13.9581,417600.0
2008-09-17 10:30:00,16.07,16.15,16.06,16.09,215700.0,13.9581,14.0275,13.9494,13.9754,215700.0
2008-09-17 10:35:00,16.09,16.15,16.01,16.06,327500.0,13.9754,14.0275,13.9059,13.9494,327500.0
2008-09-17 10:40:00,16.07,16.07,16.0,16.03,259900.0,13.9581,13.9581,13.8973,13.9233,259900.0
2008-09-17 10:45:00,16.03,16.08,16.03,16.05,222500.0,13.9233,13.9667,13.9233,13.9407,222500.0
2008-09-17 10:50:00,16.05,16.07,16.04,16.06,275600.0,13.9407,13.9581,13.932,13.9494,275600.0
2008-09-17 10:55:00,16.07,16.08,15.95,15.95,550900.0,13.9581,13.9667,13.8538,13.8538,550900.0
2008-09-17 11:00:00,15.95,15.97,15.92,15.92,366600.0,13.8538,13.8712,13.8278,13.8278,366600.0
2008-09-17 11:05:00,15.92,15.97,15.9,15.92,158600.0,13.8278,13.8712,13.8104,13.8278,158600.0
2008-09-17 11:10:00,15.92,15.95,15.85,15.85,229000.0,13.8278,13.8538,13.767,13.767,229000.0
2008-09-17 11:15:00,15.85,15.85,15.77,15.78,213300.0,13.767,13.767,13.6975,13.7062,213300.0
2008-09-17 11:20:00,15.79,15.86,15.78,15.79,187300.0,13.7149,13.7757,13.7062,13.7149,187300.0
2008-09-17 11:25:00,15.79,15.8,15.66,15.7,260500.0,13.7149,13.7235,13.6019,13.6367,260500.0
2008-09-17 11:30:00,15.71,15.79,15.66,15.78,261900.0,13.6454,13.7149,13.6019,13.7062,261900.0
2008-09-17 11:35:00,15.78,15.92,15.74,15.91,160000.0,13.7062,13.8278,13.6714,13.8191,160000.0
2008-09-17 11:40:00,15.91,15.95,15.85,15.95,190300.0,13.8191,13.8538,13.767,13.8538,190300.0
2008-09-17 11:45:00,15.95,16.0,15.93,15.94,195600.0,13.8538,13.8973,13.8365,13.8451,195600.0
2008-09-17 11:50:00,15.93,15.98,15.92,15.98,135500.0,13.8365,13.8799,13.8278,13.8799,135500.0
2008-09-17 11:55:00,15.98,15.99,15.91,15.93,127800.0,13.8799,13.8886,13.8191,13.8365,127800.0
2008-09-17 12:00:00,15.94,15.95,15.86,15.86,201900.0,13.8451,13.8538,13.7757,13.7757,201900.0
2008-09-17 12:05:00,15.86,15.87,15.8,15.86,527200.0,13.7757,13.7843,13.7235,13.7757,527200.0
2008-09-17 12:10:00,15.85,15.89,15.81,15.82,395000.0,13.767,13.8017,13.7322,13.7409,395000.0
2008-09-17 12:15:00,15.82,15.85,15.74,15.8,207400.0,13.7409,13.767,13.6714,13.7235,207400.0
2008-09-17 12:20:00,15.8,15.82,15.78,15.79,111000.0,13.7235,13.7409,13.7062,13.7149,111000.0
2008-09-17 12:25:00,15.78,15.79,15.63,15.65,159200.0,13.7062,13.7149,13.5759,13.5933,159200.0
2008-09-17 12:30:00,15.64,15.79,15.64,15.79,111100.0,13.5846,13.7149,13.5846,13.7149,111100.0
2008-09-17 12:35:00,15.78,15.84,15.78,15.81,89900.0,13.7062,13.7583,13.7062,13.7322,89900.0
2008-09-17 12:40:00,15.81,15.96,15.77,15.88,150900.0,13.7322,13.8625,13.6975,13.793,150900.0
2008-09-17 12:45:00,15.89,15.92,15.84,15.85,94500.0,13.8017,13.8278,13.7583,13.767,94500.0
2008-09-17 12:50:00,15.85,15.87,15.78,15.87,75400.0,13.767,13.7843,13.7062,13.7843,75400.0
2008-09-17 12:55:00,15.86,15.92,15.81,15.81,81900.0,13.7757,13.8278,13.7322,13.7322,81900.0
2008-09-17 13:00:00,15.81,15.89,15.77,15.89,73900.0,13.7322,13.8017,13.6975,13.8017,73900.0
2008-09-17 13:05:00,15.88,15.89,15.81,15.84,97100.0,13.793,13.8017,13.7322,13.7583,97100.0
2008-09-17 13:10:00,15.83,15.84,15.74,15.74,72200.0,13.7496,13.7583,13.6714,13.6714,72200.0
2008-09-17 13:15:00,15.74,15.75,15.69,15.71,69800.0,13.6714,13.6801,13.628,13.6454,69800.0
2008-09-17 13:20:00,15.7,15.79,15.7,15.78,79400.0,13.6367,13.7149,13.6367,13.7062,79400.0
2008-09-17 13:25:00,15.79,15.9,15.65,15.65,224400.0,13.7149,13.8104,13.5933,13.5933,224400.0
2008-09-17 13:30:00,15.64,15.65,15.59,15.61,89300.0,13.5846,13.5933,13.5411,13.5585,89300.0
2008-09-17 13:35:00,15.61,15.64,15.5,15.58,149100.0,13.5585,13.5846,13.463,13.5325,149100.0
2008-09-17 13:40:00,15.59,15.62,15.47,15.51,114500.0,13.5411,13.5672,13.4369,13.4717,114500.0
2008-09-17 13:45:00,15.51,15.51,15.45,15.46,106300.0,13.4717,13.4717,13.4195,13.4282,106300.0
2008-09-17 13:50:00,15.46,15.51,15.42,15.49,104800.0,13.4282,13.4717,13.3935,13.4543,104800.0
2008-09-17 13:55:00,15.49,15.56,15.48,15.51,134700.0,13.4543,13.5151,13.4456,13.4717,134700.0
2008-09-17 14:00:00,15.51,15.58,15.5,15.58,191700.0,13.4717,13.5325,13.463,13.5325,191700.0
2008-09-17 14:05:00,15.58,15.63,15.55,15.62,251700.0,13.5325,13.5759,13.5064,13.5672,251700.0
2008-09-17 14:10:00,15.62,15.64,15.59,15.6,210500.0,13.5672,13.5846,13.5411,13.5498,210500.0
2008-09-17 14:15:00,15.6,15.61,15.55,15.58,164000.0,13.5498,13.5585,13.5064,13.5325,164000.0
2008-09-17 14:20:00,15.58,15.63,15.56,15.61,149800.0,13.5325,13.5759,13.5151,13.5585,149800.0
2008-09-17 14:25:00,15.6,15.66,15.55,15.64,251800.0,13.5498,13.6019,13.5064,13.5846,251800.0
2008-09-17 14:30:00,15.64,15.7,15.63,15.69,160100.0,13.5846,13.6367,13.5759,13.628,160100.0
2008-09-17 14:35:00,15.7,15.78,15.69,15.74,146100.0,13.6367,13.7062,13.628,13.6714,146100.0
2008-09-17 14:40:00,15.75,15.8,15.68,15.71,177600.0,13.6801,13.7235,13.6193,13.6454,177600.0
2008-09-17 14:45:00,15.7,15.79,15.67,15.68,187800.0,13.6367,13.7149,13.6106,13.6193,187800.0
2008-09-17 14:50:00,15.67,15.67,15.6,15.6,141300.0,13.6106,13.6106,13.5498,13.5498,141300.0
2008-09-17 14:55:00,15.6,15.72,15.6,15.72,234200.0,13.5498,13.6541,13.5498,13.6541,234200.0
2008-09-17 15:00:00,15.71,15.81,15.68,15.77,214500.0,13.6454,13.7322,13.6193,13.6975,214500.0
2008-09-17 15:05:00,15.77,15.86,15.77,15.83,156700.0,13.6975,13.7757,13.6975,13.7496,156700.0
2008-09-17 15:10:00,15.83,15.9,15.83,15.86,144800.0,13.7496,13.8104,13.7496,13.7757,144800.0
2008-09-17 15:15:00,15.85,15.94,15.81,15.92,274300.0,13.767,13.8451,13.7322,13.8278,274300.0
2008-09-17 15:20:00,15.92,15.93,15.77,15.81,180400.0,13.8278,13.8365,13.6975,13.7322,180400.0
2008-09-17 15:25:00,15.8,15.88,15.79,15.81,149000.0,13.7235,13.793,13.7149,13.7322,149000.0
2008-09-17 15:30:00,15.81,15.84,15.74,15.78,177300.0,13.7322,13.7583,13.6714,13.7062,177300.0
2008-09-17 15:35:00,15.78,15.8,15.72,15.76,246100.0,13.7062,13.7235,13.6541,13.6888,246100.0
2008-09-17 15:40:00,15.76,15.79,15.73,15.73,174800.0,13.6888,13.7149,13.6627,13.6627,174800.0
2008-09-17 15:45:00,15.73,15.78,15.72,15.74,177500.0,13.6627,13.7062,13.6541,13.6714,177500.0
2008-09-17 15:50:00,15.74,15.74,15.65,15.68,237300.0,13.6714,13.6714,13.5933,13.6193,237300.0
2008-09-17 15:55:00,15.68,15.69,15.59,15.62,271100.0,13.6193,13.628,13.5411,13.5672,271100.0
2008-09-18 09:30:00,15.77,15.77,15.14,15.16,59800.0,13.6975,13.6975,13.1503,13.1677,59800.0
2008-09-18 09:35:00,15.18,15.39,15.14,15.26,351700.0,13.185,13.3674,13.1503,13.2545,351700.0
2008-09-18 09:40:00,15.26,15.3,15.2,15.26,201500.0,13.2545,13.2893,13.2024,13.2545,201500.0
2008-09-18 09:45:00,15.27,15.27,15.13,15.13,252500.0,13.2632,13.2632,13.1416,13.1416,252500.0
2008-09-18 09:50:00,15.13,15.24,15.12,15.24,206500.0,13.1416,13.2371,13.1329,13.2371,206500.0
2008-09-18 09:55:00,15.23,15.46,15.21,15.33,321600.0,13.2285,13.4282,13.2111,13.3153,321600.0
2008-09-18 10:00:00,15.33,15.43,15.28,15.33,201400.0,13.3153,13.4022,13.2719,13.3153,201400.0
2008-09-18 10:05:00,15.32,15.43,15.29,15.37,145900.0,13.3066,13.4022,13.2806,13.3501,145900.0
2008-09-18 10:10:00,15.39,15.4,15.29,15.32,182600.0,13.3674,13.3761,13.2806,13.3066,182600.0
2008-09-18 10:15:00,15.32,15.43,15.31,15.42,99600.0,13.3066,13.4022,13.2979,13.3935,99600.0
2008-09-18 10:20:00,15.41,15.42,15.31,15.34,237500.0,13.3848,13.3935,13.2979,13.324,237500.0
2008-09-18 10:25:00,15.35,15.41,15.34,15.39,172600.0,13.3327,13.3848,13.324,13.3674,172600.0
2008-09-18 10:30:00,15.39,15.44,15.37,15.44,277000.0,13.3674,13.4109,13.3501,13.4109,277000.0
2008-09-18 10:35:00,15.43,15.45,15.41,15.42,302100.0,13.4022,13.4195,13.3848,13.3935,302100.0
2008-09-18 10:40:00,15.43,15.49,15.37,15.39,316000.0,13.4022,13.4543,13.3501,13.3674,316000.0
2008-09-18 10:45:00,15.39,15.43,15.36,15.43,116500.0,13.3674,13.4022,13.3414,13.4022,116500.0
2008-09-18 10:50:00,15.42,15.48,15.39,15.44,73800.0,13.3935,13.4456,13.3674,13.4109,73800.0
2008-09-18 10:55:00,15.44,15.45,15.4,15.44,221200.0,13.4109,13.4195,13.3761,13.4109,221200.0
2008-09-18 11:00:00,15.44,15.44,15.38,15.42,356600.0,13.4109,13.4109,13.3587,13.3935,356600.0
2008-09-18 11:05:00,15.42,15.5,15.41,15.5,359900.0,13.3935,13.463,13.3848,13.463,359900.0
2008-09-18 11:10:00,15.49,15.5,15.44,15.47,139500.0,13.4543,13.463,13.4109,13.4369,139500.0
2008-09-18 11:15:00,15.47,15.51,15.44,15.5,278700.0,13.4369,13.4717,13.4109,13.463,278700.0
2008-09-18 11:20:00,15.5,15.51,15.39,15.42,277000.0,13.463,13.4717,13.3674,13.3935,277000.0
2008-09-18 11:25:00,15.42,15.49,15.4,15.48,123700.0,13.3935,13.4543,13.3761,13.4456,123700.0
2008-09-18 11:30:00,15.49,15.58,15.48,15.58,179200.0,13.4543,13.5325,13.4456,13.5325,179200.0
2008-09-18 11:35:00,15.57,15.62,15.55,15.57,258800.0,13.5238,13.5672,13.5064,13.5238,258800.0
2008-09-18 11:40:00,15.57,15.59,15.47,15.5,192600.0,13.5238,13.5411,13.4369,13.463,192600.0
2008-09-18 11:45:00,15.49,15.52,15.41,15.41,107800.0,13.4543,13.4803,13.3848,13.3848,107800.0
2008-09-18 11:50:00,15.41,15.42,15.29,15.36,148700.0,13.3848,13.3935,13.2806,13.3414,148700.0
2008-09-18 11:55:00,15.37,15.41,15.35,15.4,224200.0,13.3501,13.3848,13.3327,13.3761,224200.0
2008-09-18 12:00:00,15.4,15.4,15.33,15.33,195200.0,13.3761,13.3761,13.3153,13.3153,195200.0
2008-09-18 12:05:00,15.34,15.38,15.29,15.33,136700.0,13.324,13.3587,13.2806,13.3153,136700.0
2008-09-18 12:10:00,15.33,15.4,15.33,15.38,124700.0,13.3153,13.3761,13.3153,13.3587,124700.0
2008-09-18 12:15:00,15.38,15.39,15.28,15.29,187000.0,13.3587,13.3674,13.2719,13.2806,187000.0
2008-09-18 12:20:00,15.29,15.33,15.25,15.26,192900.0,13.2806,13.3153,13.2458,13.2545,192900.0
2008-09-18 12:25:00,15.27,15.27,15.15,15.16,260300.0,13.2632,13.2632,13.159,13.1677,260300.0
2008-09-18 12:30:00,15.16,15.18,15.09,15.11,396200.0,13.1677,13.185,13.1069,13.1242,396200.0
2008-09-18 12:35:00,15.11,15.16,15.1,15.1,136500.0,13.1242,13.1677,13.1155,13.1155,136500.0
2008-09-18 12:40:00,15.11,15.14,15.09,15.11,251000.0,13.1242,13.1503,13.1069,13.1242,251000.0
2008-09-18 12:45:00,15.11,15.13,15.02,15.03,165600.0,13.1242,13.1416,13.0461,13.0547,165600.0
2008-09-18 12:50:00,15.03,15.09,15.0,15.07,178600.0,13.0547,13.1069,13.0287,13.0895,178600.0
2008-09-18 12:55:00,15.07,15.07,14.95,14.97,123200.0,13.0895,13.0895,12.9853,13.0026,123200.0
2008-09-18 13:00:00,14.97,15.01,14.93,14.99,134900.0,13.0026,13.0374,12.9679,13.02,134900.0
2008-09-18 13:05:00,14.99,15.22,14.99,15.11,194300.0,13.02,13.2198,13.02,13.1242,194300.0
2008-09-18 13:10:00,15.11,15.31,15.1,15.26,182300.0,13.1242,13.2979,13.1155,13.2545,182300.0
2008-09-18 13:15:00,15.26,15.33,15.26,15.3,159700.0,13.2545,13.3153,13.2545,13.2893,159700.0
2008-09-18 13:20:00,15.3,15.38,15.22,15.26,169600.0,13.2893,13.3587,13.2198,13.2545,169600.0
2008-09-18 13:25:00,15.25,15.27,15.11,15.2,179500.0,13.2458,13.2632,13.1242,13.2024,179500.0
2008-09-18 13:30:00,15.2,15.36,15.19,15.36,198500.0,13.2024,13.3414,13.1937,13.3414,198500.0
2008-09-18 13:35:00,15.36,15.37,15.26,15.34,262400.0,13.3414,13.3501,13.2545,13.324,262400.0
2008-09-18 13:40:00,15.28,15.4,15.14,15.16,176200.0,13.2719,13.3761,13.1503,13.1677,176200.0
2008-09-18 13:45:00,15.16,15.24,15.15,15.2,102000.0,13.1677,13.2371,13.159,13.2024,102000.0
2008-09-18 13:50:00,15.19,15.23,15.13,15.15,203600.0,13.1937,13.2285,13.1416,13.159,203600.0
2008-09-18 13:55:00,15.16,15.28,15.16,15.23,153000.0,13.1677,13.2719,13.1677,13.2285,153000.0
2008-09-18 14:00:00,15.23,15.27,15.07,15.08,155100.0,13.2285,13.2632,13.0895,13.0982,155100.0
2008-09-18 14:05:00,15.08,15.14,15.05,15.11,219600.0,13.0982,13.1503,13.0721,13.1242,219600.0
2008-09-18 14:10:00,15.11,15.23,15.1,15.18,230300.0,13.1242,13.2285,13.1155,13.185,230300.0
2008-09-18 14:15:00,15.18,15.23,15.08,15.18,299000.0,13.185,13.2285,13.0982,13.185,299000.0
2008-09-18 14:20:00,15.2,15.2,15.06,15.16,215100.0,13.2024,13.2024,13.0808,13.1677,215100.0
2008-09-18 14:25:00,15.17,15.24,15.12,15.13,137200.0,13.1763,13.2371,13.1329,13.1416,137200.0
2008-09-18 14:30:00,15.13,15.21,15.08,15.1,148800.0,13.1416,13.2111,13.0982,13.1155,148800.0
2008-09-18 14:35:00,15.1,15.11,14.94,14.96,193200.0,13.1155,13.1242,12.9766,12.9939,193200.0
2008-09-18 14:40:00,14.96,14.98,14.89,14.96,212600.0,12.9939,13.0113,12.9331,12.9939,212600.0
2008-09-18 14:45:00,14.96,15.04,14.92,15.0,207700.0,12.9939,13.0634,12.9592,13.0287,207700.0
2008-09-18 14:50:00,15.0,15.0,14.84,14.87,225400.0,13.0287,13.0287,12.8897,12.9158,225400.0
2008-09-18 14:55:00,14.84,14.98,14.84,14.92,162700.0,12.8897,13.0113,12.8897,12.9592,162700.0
2008-09-18 15:00:00,14.91,15.15,14.9,15.15,251700.0,12.9505,13.159,12.9418,13.159,251700.0
2008-09-18 15:05:00,15.14,15.16,15.09,15.13,240100.0,13.1503,13.1677,13.1069,13.1416,240100.0
2008-09-18 15:10:00,15.14,15.48,15.14,15.47,317900.0,13.1503,13.4456,13.1503,13.4369,317900.0
2008-09-18 15:15:00,15.46,15.47,15.38,15.41,265700.0,13.4282,13.4369,13.3587,13.3848,265700.0
2008-09-18 15:20:00,15.41,15.46,15.39,15.43,260700.0,13.3848,13.4282,13.3674,13.4022,260700.0
2008-09-18 15:25:00,15.43,15.54,15.42,15.53,497600.0,13.4022,13.4977,13.3935,13.489,497600.0
2008-09-18 15:30:00,15.54,15.62,15.52,15.61,416400.0,13.4977,13.5672,13.4803,13.5585,416400.0
2008-09-18 15:35:00,15.61,15.62,15.51,15.51,456700.0,13.5585,13.5672,13.4717,13.4717,456700.0
2008-09-18 15:40:00,15.52,15.57,15.51,15.56,276800.0,13.4803,13.5238,13.4717,13.5151,276800.0
2008-09-18 15:45:00,15.57,15.67,15.56,15.62,280300.0,13.5238,13.6106,13.5151,13.5672,280300.0
2008-09-18 15:50:00,15.62,15.64,15.61,15.64,268800.0,13.5672,13.5846,13.5585,13.5846,268800.0
2008-09-18 15:55:00,15.64,15.64,15.56,15.59,424000.0,13.5846,13.5846,13.5151,13.5411,424000.0
2008-09-19 09:30:00,15.94,16.09,15.54,16.0,1122500.0,13.8451,13.9754,13.4977,13.8973,1122500.0
2008-09-19 09:35:00,16.08,16.22,15.7,15.87,309700.0,13.9667,14.0883,13.6367,13.7843,309700.0
2008-09-19 09:40:00,15.88,15.95,15.66,15.81,152600.0,13.793,13.8538,13.6019,13.7322,152600.0
2008-09-19 09:45:00,15.8,15.9,15.76,15.79,82000.0,13.7235,13.8104,13.6888,13.7149,82000.0
2008-09-19 09:50:00,15.8,15.87,15.76,15.81,88000.0,13.7235,13.7843,13.6888,13.7322,88000.0
2008-09-19 09:55:00,15.81,15.89,15.77,15.8,109300.0,13.7322,13.8017,13.6975,13.7235,109300.0
2008-09-19 10:00:00,15.8,15.83,15.65,15.7,116100.0,13.7235,13.7496,13.5933,13.6367,116100.0
2008-09-19 10:05:00,15.7,15.79,15.65,15.67,125700.0,13.6367,13.7149,13.5933,13.6106,125700.0
2008-09-19 10:10:00,15.68,15.75,15.65,15.74,98400.0,13.6193,13.6801,13.5933,13.6714,98400.0
2008-09-19 10:15:00,15.73,15.89,15.71,15.82,197200.0,13.6627,13.8017,13.6454,13.7409,197200.0
2008-09-19 10:20:00,15.82,15.83,15.79,15.8,111100.0,13.7409,13.7496,13.7149,13.7235,111100.0
2008-09-19 10:25:00,15.8,15.88,15.74,15.81,68000.0,13.7235,13.793,13.6714,13.7322,68000.0
2008-09-19 10:30:00,15.8,15.86,15.75,15.8,87900.0,13.7235,13.7757,13.6801,13.7235,87900.0
2008-09-19 10:35:00,15.8,15.93,15.8,15.88,83200.0,13.7235,13.8365,13.7235,13.793,83200.0
2008-09-19 10:40:00,15.88,15.9,15.84,15.87,77200.0,13.793,13.8104,13.7583,13.7843,77200.0
2008-09-19 10:45:00,15.86,15.88,15.7,15.76,128400.0,13.7757,13.793,13.6367,13.6888,128400.0
2008-09-19 10:50:00,15.76,15.79,15.73,15.77,94200.0,13.6888,13.7149,13.6627,13.6975,94200.0
2008-09-19 10:55:00,15.77,15.82,15.76,15.8,77500.0,13.6975,13.7409,13.6888,13.7235,77500.0
2008-09-19 11:00:00,15.8,15.88,15.79,15.86,156900.0,13.7235,13.793,13.7149,13.7757,156900.0
2008-09-19 11:05:00,15.87,15.94,15.86,15.92,113500.0,13.7843,13.8451,13.7757,13.8278,113500.0
2008-09-19 11:10:00,15.91,15.96,15.87,15.88,128200.0,13.8191,13.8625,13.7843,13.793,128200.0
2008-09-19 11:15:00,15.88,15.96,15.86,15.93,103200.0,13.793,13.8625,13.7757,13.8365,103200.0
2008-09-19 11:20:00,15.93,15.93,15.8,15.81,107400.0,13.8365,13.8365,13.7235,13.7322,107400.0
2008-09-19 11:25:00,15.82,15.94,15.8,15.93,89000.0,13.7409,13.8451,13.7235,13.8365,89000.0
2008-09-19 11:30:00,15.93,15.94,15.88,15.93,75500.0,13.8365,13.8451,13.793,13.8365,75500.0
2008-09-19 11:35:00,15.92,15.93,15.89,15.93,54700.0,13.8278,13.8365,13.8017,13.8365,54700.0
2008-09-19 11:40:00,15.93,16.01,15.93,16.0,142400.0,13.8365,13.9059,13.8365,13.8973,142400.0
2008-09-19 11:45:00,16.0,16.0,15.97,15.98,74000.0,13.8973,13.8973,13.8712,13.8799,74000.0
2008-09-19 11:50:00,15.98,16.01,15.95,16.0,55800.0,13.8799,13.9059,13.8538,13.8973,55800.0
2008-09-19 11:55:00,16.0,16.01,15.97,16.0,63000.0,13.8973,13.9059,13.8712,13.8973,63000.0
2008-09-19 12:00:00,16.0,16.01,15.93,15.95,76600.0,13.8973,13.9059,13.8365,13.8538,76600.0
2008-09-19 12:05:00,15.94,16.0,15.93,15.96,70600.0,13.8451,13.8973,13.8365,13.8625,70600.0
2008-09-19 12:10:00,15.97,15.97,15.91,15.93,82300.0,13.8712,13.8712,13.8191,13.8365,82300.0
2008-09-19 12:15:00,15.94,15.99,15.93,15.97,71900.0,13.8451,13.8886,13.8365,13.8712,71900.0
2008-09-19 12:20:00,15.96,16.0,15.95,16.0,78400.0,13.8625,13.8973,13.8538,13.8973,78400.0
2008-09-19 12:25:00,16.0,16.03,15.99,16.03,76300.0,13.8973,13.9233,13.8886,13.9233,76300.0
2008-09-19 12:30:00,16.03,16.1,16.01,16.09,103200.0,13.9233,13.9841,13.9059,13.9754,103200.0
2008-09-19 12:35:00,16.09,16.1,16.06,16.06,67400.0,13.9754,13.9841,13.9494,13.9494,67400.0
2008-09-19 12:40:00,16.06,16.08,16.01,16.01,72700.0,13.9494,13.9667,13.9059,13.9059,72700.0
2008-09-19 12:45:00,16.01,16.01,15.96,15.98,44300.0,13.9059,13.9059,13.8625,13.8799,44300.0
2008-09-19 12:50:00,15.99,15.99,15.93,15.93,55800.0,13.8886,13.8886,13.8365,13.8365,55800.0
2008-09-19 12:55:00,15.94,15.97,15.93,15.94,42700.0,13.8451,13.8712,13.8365,13.8451,42700.0
2008-09-19 13:00:00,15.95,15.98,15.95,15.96,36400.0,13.8538,13.8799,13.8538,13.8625,36400.0
2008-09-19 13:05:00,15.96,15.97,15.91,15.92,43700.0,13.8625,13.8712,13.8191,13.8278,43700.0
2008-09-19 13:10:00,15.93,15.93,15.88,15.92,64600.0,13.8365,13.8365,13.793,13.8278,64600.0
2008-09-19 13:15:00,15.92,15.97,15.92,15.95,55400.0,13.8278,13.8712,13.8278,13.8538,55400.0
2008-09-19 13:20:00,15.95,15.97,15.9,15.92,69100.0,13.8538,13.8712,13.8104,13.8278,69100.0
2008-09-19 13:25:00,15.92,15.97,15.9,15.93,46700.0,13.8278,13.8712,13.8104,13.8365,46700.0
2008-09-19 13:30:00,15.94,15.96,15.9,15.9,113900.0,13.8451,13.8625,13.8104,13.8104,113900.0
2008-09-19 13:35:00,15.9,15.91,15.88,15.88,42500.0,13.8104,13.8191,13.793,13.793,42500.0
2008-09-19 13:40:00,15.88,15.89,15.85,15.86,49500.0,13.793,13.8017,13.767,13.7757,49500.0
2008-09-19 13:45:00,15.87,15.9,15.85,15.9,80000.0,13.7843,13.8104,13.767,13.8104,80000.0
2008-09-19 13:50:00,15.9,15.91,15.84,15.88,67800.0,13.8104,13.8191,13.7583,13.793,67800.0
2008-09-19 13:55:00,15.87,15.88,15.86,15.86,41600.0,13.7843,13.793,13.7757,13.7757,41600.0
2008-09-19 14:00:00,15.86,15.88,15.79,15.82,106200.0,13.7757,13.793,13.7149,13.7409,106200.0
2008-09-19 14:05:00,15.82,15.85,15.81,15.82,61000.0,13.7409,13.767,13.7322,13.7409,61000.0
2008-09-19 14:10:00,15.83,15.85,15.8,15.83,99200.0,13.7496,13.767,13.7235,13.7496,99200.0
2008-09-19 14:15:00,15.83,15.86,15.8,15.8,132500.0,13.7496,13.7757,13.7235,13.7235,132500.0
2008-09-19 14:20:00,15.8,15.82,15.78,15.8,69100.0,13.7235,13.7409,13.7062,13.7235,69100.0
2008-09-19 14:25:00,15.8,15.85,15.78,15.81,99200.0,13.7235,13.767,13.7062,13.7322,99200.0
2008-09-19 14:30:00,15.81,15.86,15.73,15.73,115100.0,13.7322,13.7757,13.6627,13.6627,115100.0
2008-09-19 14:35:00,15.74,15.78,15.73,15.77,96300.0,13.6714,13.7062,13.6627,13.6975,96300.0
2008-09-19 14:40:00,15.77,15.79,15.74,15.76,158700.0,13.6975,13.7149,13.6714,13.6888,158700.0
2008-09-19 14:45:00,15.76,15.77,15.73,15.76,149600.0,13.6888,13.6975,13.6627,13.6888,149600.0
2008-09-19 14:50:00,15.75,15.77,15.74,15.75,156600.0,13.6801,13.6975,13.6714,13.6801,156600.0
2008-09-19 14:55:00,15.75,15.76,15.67,15.69,165400.0,13.6801,13.6888,13.6106,13.628,165400.0
2008-09-19 15:00:00,15.68,15.76,15.67,15.68,185400.0,13.6193,13.6888,13.6106,13.6193,185400.0
2008-09-19 15:05:00,15.68,15.7,15.59,15.64,235500.0,13.6193,13.6367,13.5411,13.5846,235500.0
2008-09-19 15:10:00,15.65,15.67,15.56,15.58,139900.0,13.5933,13.6106,13.5151,13.5325,139900.0
2008-09-19 15:15:00,15.58,15.63,15.56,15.57,150400.0,13.5325,13.5759,13.5151,13.5238,150400.0
2008-09-19 15:20:00,15.56,15.64,15.53,15.62,178900.0,13.5151,13.5846,13.489,13.5672,178900.0
2008-09-19 15:25:00,15.62,15.67,15.59,15.62,191300.0,13.5672,13.6106,13.5411,13.5672,191300.0
2008-09-19 15:30:00,15.63,15.64,15.5,15.57,261200.0,13.5759,13.5846,13.463,13.5238,261200.0
2008-09-19 15:35:00,15.56,15.62,15.53,15.57,242200.0,13.5151,13.5672,13.489,13.5238,242200.0
2008-09-19 15:40:00,15.58,15.77,15.57,15.71,264400.0,13.5325,13.6975,13.5238,13.6454,264400.0
2008-09-19 15:45:00,15.72,15.74,15.65,15.65,167400.0,13.6541,13.6714,13.5933,13.5933,167400.0
2008-09-19 15:50:00,15.65,15.7,15.64,15.66,228300.0,13.5933,13.6367,13.5846,13.6019,228300.0
2008-09-19 15:55:00,15.66,15.7,15.63,15.67,223700.0,13.6019,13.6367,13.5759,13.6106,223700.0
2008-09-22 09:30:00,15.38,15.64,15.38,15.54,79300.0,13.3587,13.5846,13.3587,13.4977,79300.0
2008-09-22 09:35:00,15.54,15.55,15.5,15.52,43100.0,13.4977,13.5064,13.463,13.4803,43100.0
2008-09-22 09:40:00,15.52,15.52,15.45,15.5,60100.0,13.4803,13.4803,13.4195,13.463,60100.0
2008-09-22 09:45:00,15.49,15.5,15.41,15.43,91300.0,13.4543,13.463,13.3848,13.4022,91300.0
2008-09-22 09:50:00,15.43,15.45,15.41,15.45,84600.0,13.4022,13.4195,13.3848,13.4195,84600.0
2008-09-22 09:55:00,15.44,15.47,15.38,15.41,109900.0,13.4109,13.4369,13.3587,13.3848,109900.0
2008-09-22 10:00:00,15.4,15.42,15.31,15.33,112300.0,13.3761,13.3935,13.2979,13.3153,112300.0
2008-09-22 10:05:00,15.33,15.35,15.22,15.26,60600.0,13.3153,13.3327,13.2198,13.2545,60600.0
2008-09-22 10:10:00,15.26,15.27,15.16,15.17,342600.0,13.2545,13.2632,13.1677,13.1763,342600.0
2008-09-22 10:15:00,15.17,15.22,15.15,15.17,82000.0,13.1763,13.2198,13.159,13.1763,82000.0
2008-09-22 10:20:00,15.16,15.2,15.14,15.2,77300.0,13.1677,13.2024,13.1503,13.2024,77300.0
2008-09-22 10:25:00,15.2,15.21,15.15,15.2,38000.0,13.2024,13.2111,13.159,13.2024,38000.0
2008-09-22 10:30:00,15.2,15.21,15.15,15.2,61600.0,13.2024,13.2111,13.159,13.2024,61600.0
2008-09-22 10:35:00,15.19,15.2,15.13,15.15,56500.0,13.1937,13.2024,13.1416,13.159,56500.0
2008-09-22 10:40:00,15.15,15.16,15.12,15.12,57000.0,13.159,13.1677,13.1329,13.1329,57000.0
2008-09-22 10:45:00,15.12,15.14,15.09,15.09,55200.0,13.1329,13.1503,13.1069,13.1069,55200.0
2008-09-22 10:50:00,15.09,15.12,15.08,15.1,71300.0,13.1069,13.1329,13.0982,13.1155,71300.0
2008-09-22 10:55:00,15.1,15.18,15.09,15.13,91000.0,13.1155,13.185,13.1069,13.1416,91000.0
2008-09-22 11:00:00,15.12,15.13,15.06,15.08,99100.0,13.1329,13.1416,13.0808,13.0982,99100.0
2008-09-22 11:05:00,15.08,15.09,15.06,15.07,83100.0,13.0982,13.1069,13.0808,13.0895,83100.0
2008-09-22 11:10:00,15.07,15.08,15.02,15.03,79600.0,13.0895,13.0982,13.0461,13.0547,79600.0
2008-09-22 11:15:00,15.03,15.05,15.02,15.03,51200.0,13.0547,13.0721,13.0461,13.0547,51200.0
2008-09-22 11:20:00,15.03,15.03,14.95,14.96,115400.0,13.0547,13.0547,12.9853,12.9939,115400.0
2008-09-22 11:25:00,14.95,14.96,14.94,14.94,105700.0,12.9853,12.9939,12.9766,12.9766,105700.0
2008-09-22 11:30:00,14.95,14.99,14.9,14.91,117500.0,12.9853,13.02,12.9418,12.9505,117500.0
2008-09-22 11:35:00,14.91,14.93,14.89,14.93,74900.0,12.9505,12.9679,12.9331,12.9679,74900.0
2008-09-22 11:40:00,14.93,14.93,14.85,14.86,90000.0,12.9679,12.9679,12.8984,12.9071,90000.0
2008-09-22 11:45:00,14.86,14.89,14.84,14.86,100200.0,12.9071,12.9331,12.8897,12.9071,100200.0
2008-09-22 11:50:00,14.86,14.86,14.78,14.78,143100.0,12.9071,12.9071,12.8376,12.8376,143100.0
2008-09-22 11:55:00,14.78,14.79,14.76,14.77,83000.0,12.8376,12.8463,12.8202,12.8289,83000.0
2008-09-22 12:00:00,14.76,14.76,14.62,14.65,264400.0,12.8202,12.8202,12.6986,12.7247,264400.0
2008-09-22 12:05:00,14.66,14.72,14.65,14.71,89200.0,12.7334,12.7855,12.7247,12.7768,89200.0
2008-09-22 12:10:00,14.7,14.71,14.68,14.68,177000.0,12.7681,12.7768,12.7507,12.7507,177000.0
2008-09-22 12:15:00,14.69,14.69,14.63,14.67,111700.0,12.7594,12.7594,12.7073,12.7421,111700.0
2008-09-22 12:20:00,14.67,14.7,14.58,14.59,144600.0,12.7421,12.7681,12.6639,12.6726,144600.0
2008-09-22 12:25:00,14.6,14.66,14.58,14.65,59800.0,12.6813,12.7334,12.6639,12.7247,59800.0
2008-09-22 12:30:00,14.65,14.69,14.64,14.69,75800.0,12.7247,12.7594,12.716,12.7594,75800.0
2008-09-22 12:35:00,14.69,14.7,14.65,14.69,62100.0,12.7594,12.7681,12.7247,12.7594,62100.0
2008-09-22 12:40:00,14.69,14.69,14.65,14.65,27400.0,12.7594,12.7594,12.7247,12.7247,27400.0
2008-09-22 12:45:00,14.65,14.66,14.63,14.64,27700.0,12.7247,12.7334,12.7073,12.716,27700.0
2008-09-22 12:50:00,14.64,14.65,14.61,14.63,62500.0,12.716,12.7247,12.6899,12.7073,62500.0
2008-09-22 12:55:00,14.63,14.67,14.62,14.64,37500.0,12.7073,12.7421,12.6986,12.716,37500.0
2008-09-22 13:00:00,14.64,14.64,14.54,14.54,114400.0,12.716,12.716,12.6291,12.6291,114400.0
2008-09-22 13:05:00,14.54,14.54,14.41,14.44,184400.0,12.6291,12.6291,12.5162,12.5423,184400.0
2008-09-22 13:10:00,14.44,14.47,14.39,14.39,129700.0,12.5423,12.5683,12.4988,12.4988,129700.0
2008-09-22 13:15:00,14.38,14.42,14.26,14.27,226800.0,12.4902,12.5249,12.3859,12.3946,226800.0
2008-09-22 13:20:00,14.27,14.37,14.26,14.36,100200.0,12.3946,12.4815,12.3859,12.4728,100200.0
2008-09-22 13:25:00,14.36,14.41,14.34,14.37,80600.0,12.4728,12.5162,12.4554,12.4815,80600.0
2008-09-22 13:30:00,14.37,14.41,14.26,14.26,74300.0,12.4815,12.5162,12.3859,12.3859,74300.0
2008-09-22 13:35:00,14.27,14.28,14.2,14.28,137100.0,12.3946,12.4033,12.3338,12.4033,137100.0
2008-09-22 13:40:00,14.28,14.31,14.26,14.3,78200.0,12.4033,12.4294,12.3859,12.4207,78200.0
2008-09-22 13:45:00,14.3,14.36,14.3,14.3,196600.0,12.4207,12.4728,12.4207,12.4207,196600.0
2008-09-22 13:50:00,14.3,14.34,14.27,14.33,96700.0,12.4207,12.4554,12.3946,12.4467,96700.0
2008-09-22 13:55:00,14.33,14.36,14.33,14.36,74100.0,12.4467,12.4728,12.4467,12.4728,74100.0
2008-09-22 14:00:00,14.36,14.42,14.33,14.4,165400.0,12.4728,12.5249,12.4467,12.5075,165400.0
2008-09-22 14:05:00,14.4,14.41,14.34,14.39,90200.0,12.5075,12.5162,12.4554,12.4988,90200.0
2008-09-22 14:10:00,14.4,14.41,14.37,14.4,62500.0,12.5075,12.5162,12.4815,12.5075,62500.0
2008-09-22 14:15:00,14.4,14.45,14.38,14.41,114800.0,12.5075,12.551,12.4902,12.5162,114800.0
2008-09-22 14:20:00,14.41,14.42,14.29,14.32,133500.0,12.5162,12.5249,12.412,12.438,133500.0
2008-09-22 14:25:00,14.31,14.44,14.31,14.41,122500.0,12.4294,12.5423,12.4294,12.5162,122500.0
2008-09-22 14:30:00,14.41,14.53,14.4,14.52,238500.0,12.5162,12.6204,12.5075,12.6118,238500.0
2008-09-22 14:35:00,14.52,14.53,14.47,14.52,150800.0,12.6118,12.6204,12.5683,12.6118,150800.0
2008-09-22 14:40:00,14.52,14.54,14.47,14.49,145900.0,12.6118,12.6291,12.5683,12.5857,145900.0
2008-09-22 14:45:00,14.49,14.57,14.48,14.57,92300.0,12.5857,12.6552,12.577,12.6552,92300.0
2008-09-22 14:50:00,14.57,14.58,14.46,14.48,65300.0,12.6552,12.6639,12.5596,12.577,65300.0
2008-09-22 14:55:00,14.48,14.53,14.46,14.51,70200.0,12.577,12.6204,12.5596,12.6031,70200.0
2008-09-22 15:00:00,14.5,14.57,14.5,14.56,42400.0,12.5944,12.6552,12.5944,12.6465,42400.0
2008-09-22 15:05:00,14.56,14.66,14.56,14.64,107200.0,12.6465,12.7334,12.6465,12.716,107200.0
2008-09-22 15:10:00,14.65,14.66,14.55,14.6,121600.0,12.7247,12.7334,12.6378,12.6813,121600.0
2008-09-22 15:15:00,14.6,14.64,14.59,14.59,215300.0,12.6813,12.716,12.6726,12.6726,215300.0
2008-09-22 15:20:00,14.59,14.64,14.59,14.61,215100.0,12.6726,12.716,12.6726,12.6899,215100.0
2008-09-22 15:25:00,14.61,14.63,14.59,14.62,202600.0,12.6899,12.7073,12.6726,12.6986,202600.0
2008-09-22 15:30:00,14.63,14.67,14.61,14.67,220500.0,12.7073,12.7421,12.6899,12.7421,220500.0
2008-09-22 15:35:00,14.66,14.76,14.66,14.73,228800.0,12.7334,12.8202,12.7334,12.7942,228800.0
2008-09-22 15:40:00,14.73,14.74,14.65,14.69,211800.0,12.7942,12.8029,12.7247,12.7594,211800.0
2008-09-22 15:45:00,14.7,14.72,14.66,14.72,124000.0,12.7681,12.7855,12.7334,12.7855,124000.0
2008-09-22 15:50:00,14.72,14.79,14.66,14.68,260700.0,12.7855,12.8463,12.7334,12.7507,260700.0
2008-09-22 15:55:00,14.67,14.77,14.66,14.76,275600.0,12.7421,12.8289,12.7334,12.8202,275600.0
2008-09-23 09:30:00,14.82,14.99,14.82,14.84,133000.0,12.8723,13.02,12.8723,12.8897,133000.0
2008-09-23 09:35:00,14.84,14.94,14.82,14.87,45900.0,12.8897,12.9766,12.8723,12.9158,45900.0
2008-09-23 09:40:00,14.85,15.05,14.84,15.01,169100.0,12.8984,13.0721,12.8897,13.0374,169100.0
2008-09-23 09:45:00,15.02,15.15,14.99,15.14,181100.0,13.0461,13.159,13.02,13.1503,181100.0
2008-09-23 09:50:00,15.14,15.24,15.13,15.23,221700.0,13.1503,13.2371,13.1416,13.2285,221700.0
2008-09-23 09:55:00,15.23,15.29,15.07,15.13,229200.0,13.2285,13.2806,13.0895,13.1416,229200.0
2008-09-23 10:00:00,15.13,15.22,15.08,15.22,151100.0,13.1416,13.2198,13.0982,13.2198,151100.0
2008-09-23 10:05:00,15.23,15.38,15.18,15.36,342800.0,13.2285,13.3587,13.185,13.3414,342800.0
2008-09-23 10:10:00,15.36,15.54,15.35,15.46,320000.0,13.3414,13.4977,13.3327,13.4282,320000.0
2008-09-23 10:15:00,15.46,15.61,15.46,15.61,271100.0,13.4282,13.5585,13.4282,13.5585,271100.0
2008-09-23 10:20:00,15.6,15.63,15.46,15.46,162400.0,13.5498,13.5759,13.4282,13.4282,162400.0
2008-09-23 10:25:00,15.47,15.56,15.47,15.56,119900.0,13.4369,13.5151,13.4369,13.5151,119900.0
2008-09-23 10:30:00,15.56,15.61,15.53,15.55,196800.0,13.5151,13.5585,13.489,13.5064,196800.0
2008-09-23 10:35:00,15.56,15.7,15.54,15.64,260800.0,13.5151,13.6367,13.4977,13.5846,260800.0
2008-09-23 10:40:00,15.64,15.65,15.53,15.54,198700.0,13.5846,13.5933,13.489,13.4977,198700.0
2008-09-23 10:45:00,15.53,15.54,15.45,15.45,182700.0,13.489,13.4977,13.4195,13.4195,182700.0
2008-09-23 10:50:00,15.45,15.7,15.43,15.5,404600.0,13.4195,13.6367,13.4022,13.463,404600.0
2008-09-23 10:55:00,15.51,15.51,15.46,15.49,114100.0,13.4717,13.4717,13.4282,13.4543,114100.0
2008-09-23 11:00:00,15.5,15.5,15.44,15.45,160000.0,13.463,13.463,13.4109,13.4195,160000.0
2008-09-23 11:05:00,15.45,15.53,15.43,15.53,245500.0,13.4195,13.489,13.4022,13.489,245500.0
2008-09-23 11:10:00,15.53,15.61,15.51,15.57,174900.0,13.489,13.5585,13.4717,13.5238,174900.0
2008-09-23 11:15:00,15.57,15.62,15.54,15.6,85600.0,13.5238,13.5672,13.4977,13.5498,85600.0
2008-09-23 11:20:00,15.6,15.62,15.57,15.58,96100.0,13.5498,13.5672,13.5238,13.5325,96100.0
2008-09-23 11:25:00,15.57,15.62,15.57,15.61,120200.0,13.5238,13.5672,13.5238,13.5585,120200.0
2008-09-23 11:30:00,15.61,15.63,15.59,15.61,120400.0,13.5585,13.5759,13.5411,13.5585,120400.0
2008-09-23 11:35:00,15.6,15.61,15.55,15.58,97600.0,13.5498,13.5585,13.5064,13.5325,97600.0
2008-09-23 11:40:00,15.57,15.6,15.55,15.55,94700.0,13.5238,13.5498,13.5064,13.5064,94700.0
2008-09-23 11:45:00,15.56,15.56,15.53,15.53,74300.0,13.5151,13.5151,13.489,13.489,74300.0
2008-09-23 11:50:00,15.53,15.6,15.53,15.6,123800.0,13.489,13.5498,13.489,13.5498,123800.0
2008-09-23 11:55:00,15.6,15.61,15.57,15.59,117500.0,13.5498,13.5585,13.5238,13.5411,117500.0
2008-09-23 12:00:00,15.58,15.59,15.5,15.53,132700.0,13.5325,13.5411,13.463,13.489,132700.0
2008-09-23 12:05:00,15.52,15.59,15.5,15.59,93100.0,13.4803,13.5411,13.463,13.5411,93100.0
2008-09-23 12:10:00,15.59,15.59,15.56,15.58,131100.0,13.5411,13.5411,13.5151,13.5325,131100.0
2008-09-23 12:15:00,15.57,15.57,15.52,15.52,111800.0,13.5238,13.5238,13.4803,13.4803,111800.0
2008-09-23 12:20:00,15.53,15.54,15.47,15.49,173200.0,13.489,13.4977,13.4369,13.4543,173200.0
2008-09-23 12:25:00,15.49,15.55,15.47,15.55,95900.0,13.4543,13.5064,13.4369,13.5064,95900.0
2008-09-23 12:30:00,15.55,15.56,15.5,15.51,87900.0,13.5064,13.5151,13.463,13.4717,87900.0
2008-09-23 12:35:00,15.5,15.53,15.49,15.52,88200.0,13.463,13.489,13.4543,13.4803,88200.0
2008-09-23 12:40:00,15.53,15.53,15.42,15.45,87800.0,13.489,13.489,13.3935,13.4195,87800.0
2008-09-23 12:45:00,15.46,15.46,15.37,15.44,170500.0,13.4282,13.4282,13.3501,13.4109,170500.0
2008-09-23 12:50:00,15.43,15.47,15.4,15.41,86500.0,13.4022,13.4369,13.3761,13.3848,86500.0
2008-09-23 12:55:00,15.41,15.49,15.41,15.44,61300.0,13.3848,13.4543,13.3848,13.4109,61300.0
2008-09-23 13:00:00,15.43,15.44,15.28,15.34,144400.0,13.4022,13.4109,13.2719,13.324,144400.0
2008-09-23 13:05:00,15.34,15.36,15.27,15.29,197100.0,13.324,13.3414,13.2632,13.2806,197100.0
2008-09-23 13:10:00,15.29,15.3,15.25,15.29,109100.0,13.2806,13.2893,13.2458,13.2806,109100.0
2008-09-23 13:15:00,15.3,15.4,15.28,15.35,117000.0,13.2893,13.3761,13.2719,13.3327,117000.0
2008-09-23 13:20:00,15.35,15.43,15.35,15.41,100400.0,13.3327,13.4022,13.3327,13.3848,100400.0
2008-09-23 13:25:00,15.42,15.46,15.4,15.44,115500.0,13.3935,13.4282,13.3761,13.4109,115500.0
2008-09-23 13:30:00,15.44,15.45,15.32,15.36,202500.0,13.4109,13.4195,13.3066,13.3414,202500.0
2008-09-23 13:35:00,15.37,15.47,15.36,15.46,153600.0,13.3501,13.4369,13.3414,13.4282,153600.0
2008-09-23 13:40:00,15.45,15.49,15.43,15.48,74700.0,13.4195,13.4543,13.4022,13.4456,74700.0
2008-09-23 13:45:00,15.48,15.5,15.43,15.44,77900.0,13.4456,13.463,13.4022,13.4109,77900.0
2008-09-23 13:50:00,15.43,15.47,15.39,15.39,87200.0,13.4022,13.4369,13.3674,13.3674,87200.0
2008-09-23 13:55:00,15.4,15.42,15.37,15.4,325100.0,13.3761,13.3935,13.3501,13.3761,325100.0
2008-09-23 14:00:00,15.39,15.4,15.37,15.39,159900.0,13.3674,13.3761,13.3501,13.3674,159900.0
2008-09-23 14:05:00,15.4,15.5,15.38,15.49,150100.0,13.3761,13.463,13.3587,13.4543,150100.0
2008-09-23 14:10:00,15.5,15.5,15.47,15.48,136700.0,13.463,13.463,13.4369,13.4456,136700.0
2008-09-23 14:15:00,15.49,15.5,15.46,15.48,108500.0,13.4543,13.463,13.4282,13.4456,108500.0
2008-09-23 14:20:00,15.48,15.5,15.46,15.48,176500.0,13.4456,13.463,13.4282,13.4456,176500.0
2008-09-23 14:25:00,15.48,15.53,15.47,15.52,227000.0,13.4456,13.489,13.4369,13.4803,227000.0
2008-09-23 14:30:00,15.53,15.57,15.48,15.51,156700.0,13.489,13.5238,13.4456,13.4717,156700.0
2008-09-23 14:35:00,15.52,15.52,15.48,15.51,75200.0,13.4803,13.4803,13.4456,13.4717,75200.0
2008-09-23 14:40:00,15.51,15.55,15.49,15.51,136200.0,13.4717,13.5064,13.4543,13.4717,136200.0
2008-09-23 14:45:00,15.51,15.64,15.5,15.59,256800.0,13.4717,13.5846,13.463,13.5411,256800.0
2008-09-23 14:50:00,15.59,15.62,15.58,15.61,126300.0,13.5411,13.5672,13.5325,13.5585,126300.0
2008-09-23 14:55:00,15.61,15.69,15.59,15.67,200200.0,13.5585,13.628,13.5411,13.6106,200200.0
2008-09-23 15:00:00,15.67,15.68,15.59,15.61,305100.0,13.6106,13.6193,13.5411,13.5585,305100.0
2008-09-23 15:05:00,15.61,15.73,15.59,15.7,311600.0,13.5585,13.6627,13.5411,13.6367,311600.0
2008-09-23 15:10:00,15.7,15.73,15.68,15.7,316300.0,13.6367,13.6627,13.6193,13.6367,316300.0
2008-09-23 15:15:00,15.71,15.74,15.69,15.69,238800.0,13.6454,13.6714,13.628,13.628,238800.0
2008-09-23 15:20:00,15.69,15.7,15.57,15.57,260300.0,13.628,13.6367,13.5238,13.5238,260300.0
2008-09-23 15:25:00,15.6,15.64,15.52,15.52,143500.0,13.5498,13.5846,13.4803,13.4803,143500.0
2008-09-23 15:30:00,15.53,15.54,15.47,15.5,232500.0,13.489,13.4977,13.4369,13.463,232500.0
2008-09-23 15:35:00,15.49,15.5,15.39,15.46,212700.0,13.4543,13.463,13.3674,13.4282,212700.0
2008-09-23 15:40:00,15.46,15.48,15.3,15.34,254900.0,13.4282,13.4456,13.2893,13.324,254900.0
2008-09-23 15:45:00,15.34,15.34,15.24,15.26,270600.0,13.324,13.324,13.2371,13.2545,270600.0
2008-09-23 15:50:00,15.26,15.28,15.23,15.27,211800.0,13.2545,13.2719,13.2285,13.2632,211800.0
2008-09-23 15:55:00,15.27,15.28,15.21,15.23,270100.0,13.2632,13.2719,13.2111,13.2285,270100.0
2008-09-24 09:30:00,15.26,15.26,15.26,15.26,100.0,13.2545,13.2545,13.2545,13.2545,100.0
2008-09-24 09:35:00,15.26,15.26,15.26,15.26,0.0,13.2545,13.2545,13.2545,13.2545,0.0
2008-09-24 09:40:00,15.25,15.26,15.02,15.19,254200.0,13.2458,13.2545,13.0461,13.1937,254200.0
2008-09-24 09:45:00,15.19,15.23,15.15,15.22,160900.0,13.1937,13.2285,13.159,13.2198,160900.0
2008-09-24 09:50:00,15.22,15.23,15.19,15.2,120500.0,13.2198,13.2285,13.1937,13.2024,120500.0
2008-09-24 09:55:00,15.2,15.22,15.13,15.14,192100.0,13.2024,13.2198,13.1416,13.1503,192100.0
2008-09-24 10:00:00,15.13,15.15,15.06,15.13,139400.0,13.1416,13.159,13.0808,13.1416,139400.0
2008-09-24 10:05:00,15.13,15.18,15.12,15.15,62700.0,13.1416,13.185,13.1329,13.159,62700.0
2008-09-24 10:10:00,15.15,15.17,15.05,15.09,72900.0,13.159,13.1763,13.0721,13.1069,72900.0
2008-09-24 10:15:00,15.09,15.15,15.09,15.13,43800.0,13.1069,13.159,13.1069,13.1416,43800.0
2008-09-24 10:20:00,15.14,15.14,15.05,15.06,53900.0,13.1503,13.1503,13.0721,13.0808,53900.0
2008-09-24 10:25:00,15.06,15.07,15.03,15.07,110000.0,13.0808,13.0895,13.0547,13.0895,110000.0
2008-09-24 10:30:00,15.07,15.19,15.07,15.18,121700.0,13.0895,13.1937,13.0895,13.185,121700.0
2008-09-24 10:35:00,15.17,15.25,15.17,15.23,327900.0,13.1763,13.2458,13.1763,13.2285,327900.0
2008-09-24 10:40:00,15.23,15.25,15.22,15.22,106500.0,13.2285,13.2458,13.2198,13.2198,106500.0
2008-09-24 10:45:00,15.23,15.25,15.2,15.22,84700.0,13.2285,13.2458,13.2024,13.2198,84700.0
2008-09-24 10:50:00,15.22,15.25,15.19,15.19,66200.0,13.2198,13.2458,13.1937,13.1937,66200.0
2008-09-24 10:55:00,15.19,15.2,15.13,15.2,101500.0,13.1937,13.2024,13.1416,13.2024,101500.0
2008-09-24 11:00:00,15.2,15.2,15.18,15.19,95100.0,13.2024,13.2024,13.185,13.1937,95100.0
2008-09-24 11:05:00,15.18,15.2,15.17,15.18,47900.0,13.185,13.2024,13.1763,13.185,47900.0
2008-09-24 11:10:00,15.19,15.19,15.14,15.17,106800.0,13.1937,13.1937,13.1503,13.1763,106800.0
2008-09-24 11:15:00,15.18,15.18,15.05,15.06,98500.0,13.185,13.185,13.0721,13.0808,98500.0
2008-09-24 11:20:00,15.09,15.1,15.06,15.09,59600.0,13.1069,13.1155,13.0808,13.1069,59600.0
2008-09-24 11:25:00,15.1,15.1,15.08,15.1,220500.0,13.1155,13.1155,13.0982,13.1155,220500.0
2008-09-24 11:30:00,15.09,15.13,15.09,15.13,261300.0,13.1069,13.1416,13.1069,13.1416,261300.0
2008-09-24 11:35:00,15.13,15.13,15.06,15.07,86500.0,13.1416,13.1416,13.0808,13.0895,86500.0
2008-09-24 11:40:00,15.06,15.06,14.95,14.96,124300.0,13.0808,13.0808,12.9853,12.9939,124300.0
2008-09-24 11:45:00,14.96,14.98,14.88,14.9,125700.0,12.9939,13.0113,12.9245,12.9418,125700.0
2008-09-24 11:50:00,14.9,14.96,14.89,14.94,200600.0,12.9418,12.9939,12.9331,12.9766,200600.0
2008-09-24 11:55:00,14.95,14.97,14.93,14.94,88500.0,12.9853,13.0026,12.9679,12.9766,88500.0
2008-09-24 12:00:00,14.93,14.95,14.91,14.92,99100.0,12.9679,12.9853,12.9505,12.9592,99100.0
2008-09-24 12:05:00,14.92,14.93,14.87,14.88,146600.0,12.9592,12.9679,12.9158,12.9245,146600.0
2008-09-24 12:10:00,14.89,14.93,14.88,14.93,129300.0,12.9331,12.9679,12.9245,12.9679,129300.0
2008-09-24 12:15:00,14.93,14.96,14.91,14.91,138900.0,12.9679,12.9939,12.9505,12.9505,138900.0
2008-09-24 12:20:00,14.91,14.95,14.89,14.89,88000.0,12.9505,12.9853,12.9331,12.9331,88000.0
2008-09-24 12:25:00,14.88,14.89,14.81,14.83,115800.0,12.9245,12.9331,12.8637,12.881,115800.0
2008-09-24 12:30:00,14.82,14.83,14.79,14.81,107100.0,12.8723,12.881,12.8463,12.8637,107100.0
2008-09-24 12:35:00,14.81,14.83,14.75,14.77,85800.0,12.8637,12.881,12.8115,12.8289,85800.0
2008-09-24 12:40:00,14.77,14.77,14.73,14.74,142700.0,12.8289,12.8289,12.7942,12.8029,142700.0
2008-09-24 12:45:00,14.74,14.75,14.69,14.7,149500.0,12.8029,12.8115,12.7594,12.7681,149500.0
2008-09-24 12:50:00,14.7,14.72,14.64,14.65,216700.0,12.7681,12.7855,12.716,12.7247,216700.0
2008-09-24 12:55:00,14.65,14.65,14.55,14.6,305600.0,12.7247,12.7247,12.6378,12.6813,305600.0
2008-09-24 13:00:00,14.6,14.66,14.53,14.59,255400.0,12.6813,12.7334,12.6204,12.6726,255400.0
2008-09-24 13:05:00,14.59,14.73,14.59,14.72,130800.0,12.6726,12.7942,12.6726,12.7855,130800.0
2008-09-24 13:10:00,14.71,14.76,14.7,14.74,81700.0,12.7768,12.8202,12.7681,12.8029,81700.0
2008-09-24 13:15:00,14.74,14.8,14.71,14.76,96300.0,12.8029,12.855,12.7768,12.8202,96300.0
2008-09-24 13:20:00,14.76,14.81,14.73,14.81,52900.0,12.8202,12.8637,12.7942,12.8637,52900.0
2008-09-24 13:25:00,14.8,14.81,14.76,14.79,74600.0,12.855,12.8637,12.8202,12.8463,74600.0
2008-09-24 13:30:00,14.78,14.8,14.73,14.76,89400.0,12.8376,12.855,12.7942,12.8202,89400.0
2008-09-24 13:35:00,14.76,14.8,14.76,14.77,63100.0,12.8202,12.855,12.8202,12.8289,63100.0
2008-09-24 13:40:00,14.77,14.87,14.76,14.87,93500.0,12.8289,12.9158,12.8202,12.9158,93500.0
2008-09-24 13:45:00,14.87,14.93,14.86,14.92,205400.0,12.9158,12.9679,12.9071,12.9592,205400.0
2008-09-24 13:50:00,14.92,14.93,14.89,14.9,87200.0,12.9592,12.9679,12.9331,12.9418,87200.0
2008-09-24 13:55:00,14.89,14.91,14.83,14.87,79400.0,12.9331,12.9505,12.881,12.9158,79400.0
2008-09-24 14:00:00,14.88,14.9,14.86,14.9,126200.0,12.9245,12.9418,12.9071,12.9418,126200.0
2008-09-24 14:05:00,14.89,14.9,14.86,14.89,46300.0,12.9331,12.9418,12.9071,12.9331,46300.0
2008-09-24 14:10:00,14.89,14.9,14.8,14.81,148400.0,12.9331,12.9418,12.855,12.8637,148400.0
2008-09-24 14:15:00,14.81,14.9,14.81,14.9,86500.0,12.8637,12.9418,12.8637,12.9418,86500.0
2008-09-24 14:20:00,14.9,14.91,14.83,14.88,79100.0,12.9418,12.9505,12.881,12.9245,79100.0
2008-09-24 14:25:00,14.88,14.9,14.86,14.9,72300.0,12.9245,12.9418,12.9071,12.9418,72300.0
2008-09-24 14:30:00,14.9,14.95,14.89,14.94,136300.0,12.9418,12.9853,12.9331,12.9766,136300.0
2008-09-24 14:35:00,14.94,14.95,14.92,14.92,52000.0,12.9766,12.9853,12.9592,12.9592,52000.0
2008-09-24 14:40:00,14.92,14.97,14.92,14.94,48900.0,12.9592,13.0026,12.9592,12.9766,48900.0
2008-09-24 14:45:00,14.94,14.94,14.91,14.93,68500.0,12.9766,12.9766,12.9505,12.9679,68500.0
2008-09-24 14:50:00,14.93,14.94,14.88,14.89,78100.0,12.9679,12.9766,12.9245,12.9331,78100.0
2008-09-24 14:55:00,14.89,14.9,14.84,14.84,67200.0,12.9331,12.9418,12.8897,12.8897,67200.0
2008-09-24 15:00:00,14.84,14.86,14.83,14.83,94000.0,12.8897,12.9071,12.881,12.881,94000.0
2008-09-24 15:05:00,14.83,14.93,14.83,14.93,123100.0,12.881,12.9679,12.881,12.9679,123100.0
2008-09-24 15:10:00,14.92,14.93,14.88,14.9,99200.0,12.9592,12.9679,12.9245,12.9418,99200.0
2008-09-24 15:15:00,14.9,14.92,14.8,14.83,185600.0,12.9418,12.9592,12.855,12.881,185600.0
2008-09-24 15:20:00,14.83,14.85,14.81,14.84,157100.0,12.881,12.8984,12.8637,12.8897,157100.0
2008-09-24 15:25:00,14.84,14.86,14.83,14.86,118300.0,12.8897,12.9071,12.881,12.9071,118300.0
2008-09-24 15:30:00,14.85,14.89,14.84,14.84,167600.0,12.8984,12.9331,12.8897,12.8897,167600.0
2008-09-24 15:35:00,14.84,14.85,14.79,14.8,125000.0,12.8897,12.8984,12.8463,12.855,125000.0
2008-09-24 15:40:00,14.8,14.8,14.75,14.75,176400.0,12.855,12.855,12.8115,12.8115,176400.0
2008-09-24 15:45:00,14.75,14.76,14.73,14.73,228300.0,12.8115,12.8202,12.7942,12.7942,228300.0
2008-09-24 15:50:00,14.74,14.77,14.73,14.75,257100.0,12.8029,12.8289,12.7942,12.8115,257100.0
2008-09-24 15:55:00,14.75,14.78,14.73,14.75,346000.0,12.8115,12.8376,12.7942,12.8115,346000.0
2008-09-25 09:30:00,14.85,15.05,14.78,14.88,165400.0,12.8984,13.0721,12.8376,12.9245,165400.0
2008-09-25 09:35:00,14.88,14.92,14.75,14.83,69900.0,12.9245,12.9592,12.8115,12.881,69900.0
2008-09-25 09:40:00,14.83,14.88,14.78,14.83,118500.0,12.881,12.9245,12.8376,12.881,118500.0
2008-09-25 09:45:00,14.84,14.91,14.84,14.85,75600.0,12.8897,12.9505,12.8897,12.8984,75600.0
2008-09-25 09:50:00,14.85,14.89,14.84,14.88,84400.0,12.8984,12.9331,12.8897,12.9245,84400.0
2008-09-25 09:55:00,14.89,14.95,14.85,14.93,120300.0,12.9331,12.9853,12.8984,12.9679,120300.0
2008-09-25 10:00:00,14.93,14.94,14.87,14.89,139200.0,12.9679,12.9766,12.9158,12.9331,139200.0
2008-09-25 10:05:00,14.89,15.0,14.89,14.95,108700.0,12.9331,13.0287,12.9331,12.9853,108700.0
2008-09-25 10:10:00,14.95,15.04,14.92,15.03,92700.0,12.9853,13.0634,12.9592,13.0547,92700.0
2008-09-25 10:15:00,15.03,15.13,15.03,15.1,112500.0,13.0547,13.1416,13.0547,13.1155,112500.0
2008-09-25 10:20:00,15.1,15.12,15.08,15.09,89800.0,13.1155,13.1329,13.0982,13.1069,89800.0
2008-09-25 10:25:00,15.1,15.1,15.05,15.07,55500.0,13.1155,13.1155,13.0721,13.0895,55500.0
2008-09-25 10:30:00,15.08,15.13,15.07,15.12,124500.0,13.0982,13.1416,13.0895,13.1329,124500.0
2008-09-25 10:35:00,15.12,15.13,15.09,15.1,117200.0,13.1329,13.1416,13.1069,13.1155,117200.0
2008-09-25 10:40:00,15.1,15.11,15.1,15.11,104000.0,13.1155,13.1242,13.1155,13.1242,104000.0
2008-09-25 10:45:00,15.1,15.17,15.1,15.17,114700.0,13.1155,13.1763,13.1155,13.1763,114700.0
2008-09-25 10:50:00,15.17,15.18,15.1,15.1,123300.0,13.1763,13.185,13.1155,13.1155,123300.0
2008-09-25 10:55:00,15.1,15.12,15.1,15.1,88800.0,13.1155,13.1329,13.1155,13.1155,88800.0
2008-09-25 11:00:00,15.11,15.17,15.1,15.17,91900.0,13.1242,13.1763,13.1155,13.1763,91900.0
2008-09-25 11:05:00,15.17,15.18,15.16,15.18,113100.0,13.1763,13.185,13.1677,13.185,113100.0
2008-09-25 11:10:00,15.18,15.23,15.17,15.21,92900.0,13.185,13.2285,13.1763,13.2111,92900.0
2008-09-25 11:15:00,15.21,15.22,15.2,15.22,130500.0,13.2111,13.2198,13.2024,13.2198,130500.0
2008-09-25 11:20:00,15.21,15.24,15.18,15.21,438600.0,13.2111,13.2371,13.185,13.2111,438600.0
2008-09-25 11:25:00,15.2,15.24,15.2,15.23,98300.0,13.2024,13.2371,13.2024,13.2285,98300.0
2008-09-25 11:30:00,15.23,15.25,15.2,15.23,87700.0,13.2285,13.2458,13.2024,13.2285,87700.0
2008-09-25 11:35:00,15.23,15.23,15.2,15.2,32800.0,13.2285,13.2285,13.2024,13.2024,32800.0
2008-09-25 11:40:00,15.2,15.23,15.2,15.23,42200.0,13.2024,13.2285,13.2024,13.2285,42200.0
2008-09-25 11:45:00,15.23,15.25,15.21,15.21,64900.0,13.2285,13.2458,13.2111,13.2111,64900.0
2008-09-25 11:50:00,15.2,15.22,15.2,15.2,48600.0,13.2024,13.2198,13.2024,13.2024,48600.0
2008-09-25 11:55:00,15.2,15.2,15.14,15.15,360600.0,13.2024,13.2024,13.1503,13.159,360600.0
2008-09-25 12:00:00,15.15,15.17,15.1,15.1,80200.0,13.159,13.1763,13.1155,13.1155,80200.0
2008-09-25 12:05:00,15.1,15.11,15.05,15.06,30300.0,13.1155,13.1242,13.0721,13.0808,30300.0
2008-09-25 12:10:00,15.06,15.09,15.05,15.06,39700.0,13.0808,13.1069,13.0721,13.0808,39700.0
2008-09-25 12:15:00,15.06,15.11,15.06,15.08,67700.0,13.0808,13.1242,13.0808,13.0982,67700.0
2008-09-25 12:20:00,15.09,15.09,15.02,15.03,46100.0,13.1069,13.1069,13.0461,13.0547,46100.0
2008-09-25 12:25:00,15.03,15.06,14.98,15.0,49600.0,13.0547,13.0808,13.0113,13.0287,49600.0
2008-09-25 12:30:00,15.01,15.1,14.99,15.08,46600.0,13.0374,13.1155,13.02,13.0982,46600.0
2008-09-25 12:35:00,15.07,15.1,15.07,15.09,53400.0,13.0895,13.1155,13.0895,13.1069,53400.0
2008-09-25 12:40:00,15.09,15.1,15.08,15.09,21000.0,13.1069,13.1155,13.0982,13.1069,21000.0
2008-09-25 12:45:00,15.09,15.09,15.05,15.07,38300.0,13.1069,13.1069,13.0721,13.0895,38300.0
2008-09-25 12:50:00,15.06,15.1,14.98,14.99,99200.0,13.0808,13.1155,13.0113,13.02,99200.0
2008-09-25 12:55:00,14.99,15.08,14.99,15.05,78900.0,13.02,13.0982,13.02,13.0721,78900.0
2008-09-25 13:00:00,15.06,15.1,15.05,15.09,111000.0,13.0808,13.1155,13.0721,13.1069,111000.0
2008-09-25 13:05:00,15.08,15.08,15.01,15.02,76200.0,13.0982,13.0982,13.0374,13.0461,76200.0
2008-09-25 13:10:00,15.03,15.03,14.96,14.96,75600.0,13.0547,13.0547,12.9939,12.9939,75600.0
2008-09-25 13:15:00,14.96,14.99,14.95,14.98,61300.0,12.9939,13.02,12.9853,13.0113,61300.0
2008-09-25 13:20:00,14.98,15.02,14.97,14.99,66000.0,13.0113,13.0461,13.0026,13.02,66000.0
2008-09-25 13:25:00,14.99,15.07,14.99,15.07,82400.0,13.02,13.0895,13.02,13.0895,82400.0
2008-09-25 13:30:00,15.07,15.11,15.04,15.08,76000.0,13.0895,13.1242,13.0634,13.0982,76000.0
2008-09-25 13:35:00,15.08,15.1,15.07,15.09,86500.0,13.0982,13.1155,13.0895,13.1069,86500.0
2008-09-25 13:40:00,15.09,15.09,15.06,15.07,45700.0,13.1069,13.1069,13.0808,13.0895,45700.0
2008-09-25 13:45:00,15.08,15.1,15.07,15.07,54900.0,13.0982,13.1155,13.0895,13.0895,54900.0
2008-09-25 13:50:00,15.07,15.07,15.0,15.0,47000.0,13.0895,13.0895,13.0287,13.0287,47000.0
2008-09-25 13:55:00,15.0,15.0,14.97,15.0,97200.0,13.0287,13.0287,13.0026,13.0287,97200.0
2008-09-25 14:00:00,15.0,15.0,14.98,15.0,77900.0,13.0287,13.0287,13.0113,13.0287,77900.0
2008-09-25 14:05:00,15.0,15.0,14.94,14.98,123300.0,13.0287,13.0287,12.9766,13.0113,123300.0
2008-09-25 14:10:00,14.98,14.99,14.94,14.95,157800.0,13.0113,13.02,12.9766,12.9853,157800.0
2008-09-25 14:15:00,14.95,14.96,14.86,14.92,125400.0,12.9853,12.9939,12.9071,12.9592,125400.0
2008-09-25 14:20:00,14.93,14.93,14.88,14.92,116800.0,12.9679,12.9679,12.9245,12.9592,116800.0
2008-09-25 14:25:00,14.92,14.94,14.9,14.94,45900.0,12.9592,12.9766,12.9418,12.9766,45900.0
2008-09-25 14:30:00,14.94,15.0,14.91,14.98,62600.0,12.9766,13.0287,12.9505,13.0113,62600.0
2008-09-25 14:35:00,14.98,15.02,14.98,15.0,155500.0,13.0113,13.0461,13.0113,13.0287,155500.0
2008-09-25 14:40:00,15.01,15.01,14.97,14.99,100500.0,13.0374,13.0374,13.0026,13.02,100500.0
2008-09-25 14:45:00,14.99,15.01,14.93,14.93,76600.0,13.02,13.0374,12.9679,12.9679,76600.0
2008-09-25 14:50:00,14.93,14.97,14.91,14.96,66700.0,12.9679,13.0026,12.9505,12.9939,66700.0
2008-09-25 14:55:00,14.95,15.06,14.94,15.04,74500.0,12.9853,13.0808,12.9766,13.0634,74500.0
2008-09-25 15:00:00,15.04,15.06,15.02,15.04,81300.0,13.0634,13.0808,13.0461,13.0634,81300.0
2008-09-25 15:05:00,15.05,15.07,15.03,15.04,81800.0,13.0721,13.0895,13.0547,13.0634,81800.0
2008-09-25 15:10:00,15.04,15.06,15.02,15.03,113700.0,13.0634,13.0808,13.0461,13.0547,113700.0
2008-09-25 15:15:00,15.04,15.11,15.02,15.08,231700.0,13.0634,13.1242,13.0461,13.0982,231700.0
2008-09-25 15:20:00,15.08,15.09,15.03,15.05,157700.0,13.0982,13.1069,13.0547,13.0721,157700.0
2008-09-25 15:25:00,15.05,15.05,14.99,14.99,157000.0,13.0721,13.0721,13.02,13.02,157000.0
2008-09-25 15:30:00,15.0,15.02,14.96,14.96,82400.0,13.0287,13.0461,12.9939,12.9939,82400.0
2008-09-25 15:35:00,14.96,15.02,14.96,14.99,224500.0,12.9939,13.0461,12.9939,13.02,224500.0
2008-09-25 15:40:00,15.0,15.0,14.93,14.95,119400.0,13.0287,13.0287,12.9679,12.9853,119400.0
2008-09-25 15:45:00,14.95,14.96,14.87,14.9,93600.0,12.9853,12.9939,12.9158,12.9418,93600.0
2008-09-25 15:50:00,14.9,14.92,14.87,14.9,185600.0,12.9418,12.9592,12.9158,12.9418,185600.0
2008-09-25 15:55:00,14.89,14.94,14.86,14.94,162000.0,12.9331,12.9766,12.9071,12.9766,162000.0
2008-09-26 09:30:00,14.72,14.99,14.69,14.81,139300.0,12.7855,13.02,12.7594,12.8637,139300.0
2008-09-26 09:35:00,14.81,14.89,14.74,14.74,57800.0,12.8637,12.9331,12.8029,12.8029,57800.0
2008-09-26 09:40:00,14.73,14.83,14.67,14.67,95500.0,12.7942,12.881,12.7421,12.7421,95500.0
2008-09-26 09:45:00,14.67,14.73,14.62,14.7,119900.0,12.7421,12.7942,12.6986,12.7681,119900.0
2008-09-26 09:50:00,14.69,14.74,14.66,14.7,144400.0,12.7594,12.8029,12.7334,12.7681,144400.0
2008-09-26 09:55:00,14.69,14.77,14.69,14.71,159200.0,12.7594,12.8289,12.7594,12.7768,159200.0
2008-09-26 10:00:00,14.71,14.77,14.7,14.77,196700.0,12.7768,12.8289,12.7681,12.8289,196700.0
2008-09-26 10:05:00,14.77,14.77,14.7,14.7,104200.0,12.8289,12.8289,12.7681,12.7681,104200.0
2008-09-26 10:10:00,14.7,14.7,14.62,14.64,184500.0,12.7681,12.7681,12.6986,12.716,184500.0
2008-09-26 10:15:00,14.64,14.71,14.62,14.7,110800.0,12.716,12.7768,12.6986,12.7681,110800.0
2008-09-26 10:20:00,14.71,14.75,14.68,14.69,85300.0,12.7768,12.8115,12.7507,12.7594,85300.0
2008-09-26 10:25:00,14.69,14.73,14.69,14.71,44500.0,12.7594,12.7942,12.7594,12.7768,44500.0
2008-09-26 10:30:00,14.72,14.74,14.68,14.69,119100.0,12.7855,12.8029,12.7507,12.7594,119100.0
2008-09-26 10:35:00,14.69,14.71,14.68,14.7,105700.0,12.7594,12.7768,12.7507,12.7681,105700.0
2008-09-26 10:40:00,14.7,14.7,14.67,14.68,72400.0,12.7681,12.7681,12.7421,12.7507,72400.0
2008-09-26 10:45:00,14.67,14.68,14.65,14.66,33000.0,12.7421,12.7507,12.7247,12.7334,33000.0
2008-09-26 10:50:00,14.67,14.7,14.67,14.7,131200.0,12.7421,12.7681,12.7421,12.7681,131200.0
2008-09-26 10:55:00,14.7,14.77,14.69,14.73,153500.0,12.7681,12.8289,12.7594,12.7942,153500.0
2008-09-26 11:00:00,14.74,14.75,14.7,14.71,64300.0,12.8029,12.8115,12.7681,12.7768,64300.0
2008-09-26 11:05:00,14.71,14.72,14.69,14.7,168000.0,12.7768,12.7855,12.7594,12.7681,168000.0
2008-09-26 11:10:00,14.7,14.71,14.67,14.69,147800.0,12.7681,12.7768,12.7421,12.7594,147800.0
2008-09-26 11:15:00,14.69,14.7,14.64,14.64,161100.0,12.7594,12.7681,12.716,12.716,161100.0
2008-09-26 11:20:00,14.65,14.65,14.62,14.64,78200.0,12.7247,12.7247,12.6986,12.716,78200.0
2008-09-26 11:25:00,14.64,14.65,14.62,14.64,110100.0,12.716,12.7247,12.6986,12.716,110100.0
2008-09-26 11:30:00,14.64,14.71,14.62,14.69,102000.0,12.716,12.7768,12.6986,12.7594,102000.0
2008-09-26 11:35:00,14.68,14.7,14.65,14.65,77600.0,12.7507,12.7681,12.7247,12.7247,77600.0
2008-09-26 11:40:00,14.65,14.65,14.53,14.54,171900.0,12.7247,12.7247,12.6204,12.6291,171900.0
2008-09-26 11:45:00,14.54,14.58,14.53,14.54,135500.0,12.6291,12.6639,12.6204,12.6291,135500.0
2008-09-26 11:50:00,14.55,14.55,14.49,14.54,270900.0,12.6378,12.6378,12.5857,12.6291,270900.0
2008-09-26 11:55:00,14.54,14.57,14.49,14.5,131000.0,12.6291,12.6552,12.5857,12.5944,131000.0
2008-09-26 12:00:00,14.5,14.53,14.48,14.5,96200.0,12.5944,12.6204,12.577,12.5944,96200.0
2008-09-26 12:05:00,14.5,14.56,14.48,14.56,75000.0,12.5944,12.6465,12.577,12.6465,75000.0
2008-09-26 12:10:00,14.55,14.6,14.55,14.59,58800.0,12.6378,12.6813,12.6378,12.6726,58800.0
2008-09-26 12:15:00,14.58,14.6,14.57,14.57,38800.0,12.6639,12.6813,12.6552,12.6552,38800.0
2008-09-26 12:20:00,14.57,14.65,14.57,14.63,68100.0,12.6552,12.7247,12.6552,12.7073,68100.0
2008-09-26 12:25:00,14.63,14.67,14.63,14.64,51300.0,12.7073,12.7421,12.7073,12.716,51300.0
2008-09-26 12:30:00,14.64,14.67,14.63,14.64,118800.0,12.716,12.7421,12.7073,12.716,118800.0
2008-09-26 12:35:00,14.64,14.66,14.58,14.6,89200.0,12.716,12.7334,12.6639,12.6813,89200.0
2008-09-26 12:40:00,14.59,14.64,14.59,14.64,116000.0,12.6726,12.716,12.6726,12.716,116000.0
2008-09-26 12:45:00,14.63,14.66,14.62,14.63,79800.0,12.7073,12.7334,12.6986,12.7073,79800.0
2008-09-26 12:50:00,14.63,14.67,14.63,14.65,39000.0,12.7073,12.7421,12.7073,12.7247,39000.0
2008-09-26 12:55:00,14.66,14.68,14.63,14.64,50600.0,12.7334,12.7507,12.7073,12.716,50600.0
2008-09-26 13:00:00,14.64,14.68,14.62,14.65,71000.0,12.716,12.7507,12.6986,12.7247,71000.0
2008-09-26 13:05:00,14.65,14.68,14.63,14.66,45500.0,12.7247,12.7507,12.7073,12.7334,45500.0
2008-09-26 13:10:00,14.67,14.75,14.66,14.73,78000.0,12.7421,12.8115,12.7334,12.7942,78000.0
2008-09-26 13:15:00,14.73,14.75,14.7,14.71,58200.0,12.7942,12.8115,12.7681,12.7768,58200.0
2008-09-26 13:20:00,14.72,14.74,14.7,14.71,91000.0,12.7855,12.8029,12.7681,12.7768,91000.0
2008-09-26 13:25:00,14.71,14.71,14.67,14.69,97700.0,12.7768,12.7768,12.7421,12.7594,97700.0
2008-09-26 13:30:00,14.69,14.69,14.66,14.66,51500.0,12.7594,12.7594,12.7334,12.7334,51500.0
2008-09-26 13:35:00,14.66,14.7,14.65,14.69,56000.0,12.7334,12.7681,12.7247,12.7594,56000.0
2008-09-26 13:40:00,14.69,14.71,14.64,14.67,328900.0,12.7594,12.7768,12.716,12.7421,328900.0
2008-09-26 13:45:00,14.68,14.68,14.63,14.64,58400.0,12.7507,12.7507,12.7073,12.716,58400.0
2008-09-26 13:50:00,14.64,14.66,14.59,14.59,71800.0,12.716,12.7334,12.6726,12.6726,71800.0
2008-09-26 13:55:00,14.59,14.6,14.56,14.57,98200.0,12.6726,12.6813,12.6465,12.6552,98200.0
2008-09-26 14:00:00,14.57,14.57,14.53,14.54,81100.0,12.6552,12.6552,12.6204,12.6291,81100.0
2008-09-26 14:05:00,14.54,14.55,14.52,14.53,52800.0,12.6291,12.6378,12.6118,12.6204,52800.0
2008-09-26 14:10:00,14.53,14.55,14.52,14.54,39500.0,12.6204,12.6378,12.6118,12.6291,39500.0
2008-09-26 14:15:00,14.54,14.59,14.54,14.59,61000.0,12.6291,12.6726,12.6291,12.6726,61000.0
2008-09-26 14:20:00,14.58,14.59,14.55,14.56,43600.0,12.6639,12.6726,12.6378,12.6465,43600.0
2008-09-26 14:25:00,14.56,14.56,14.52,14.52,77100.0,12.6465,12.6465,12.6118,12.6118,77100.0
2008-09-26 14:30:00,14.52,14.52,14.48,14.5,82800.0,12.6118,12.6118,12.577,12.5944,82800.0
2008-09-26 14:35:00,14.49,14.52,14.49,14.51,74600.0,12.5857,12.6118,12.5857,12.6031,74600.0
2008-09-26 14:40:00,14.51,14.52,14.47,14.5,129600.0,12.6031,12.6118,12.5683,12.5944,129600.0
2008-09-26 14:45:00,14.5,14.53,14.49,14.52,99400.0,12.5944,12.6204,12.5857,12.6118,99400.0
2008-09-26 14:50:00,14.52,14.53,14.49,14.52,112300.0,12.6118,12.6204,12.5857,12.6118,112300.0
2008-09-26 14:55:00,14.51,14.52,14.46,14.48,91800.0,12.6031,12.6118,12.5596,12.577,91800.0
2008-09-26 15:00:00,14.47,14.49,14.4,14.4,151400.0,12.5683,12.5857,12.5075,12.5075,151400.0
2008-09-26 15:05:00,14.4,14.43,14.35,14.4,246300.0,12.5075,12.5336,12.4641,12.5075,246300.0
2008-09-26 15:10:00,14.4,14.42,14.39,14.41,58600.0,12.5075,12.5249,12.4988,12.5162,58600.0
2008-09-26 15:15:00,14.4,14.43,14.4,14.42,86700.0,12.5075,12.5336,12.5075,12.5249,86700.0
2008-09-26 15:20:00,14.42,14.49,14.41,14.47,276600.0,12.5249,12.5857,12.5162,12.5683,276600.0
2008-09-26 15:25:00,14.48,14.5,14.43,14.47,189000.0,12.577,12.5944,12.5336,12.5683,189000.0
2008-09-26 15:30:00,14.47,14.48,14.42,14.46,222700.0,12.5683,12.577,12.5249,12.5596,222700.0
2008-09-26 15:35:00,14.46,14.5,14.44,14.48,260400.0,12.5596,12.5944,12.5423,12.577,260400.0
2008-09-26 15:40:00,14.48,14.5,14.46,14.5,172000.0,12.577,12.5944,12.5596,12.5944,172000.0
2008-09-26 15:45:00,14.49,14.5,14.46,14.47,133500.0,12.5857,12.5944,12.5596,12.5683,133500.0
2008-09-26 15:50:00,14.46,14.54,14.46,14.54,177500.0,12.5596,12.6291,12.5596,12.6291,177500.0
2008-09-26 15:55:00,14.53,14.62,14.52,14.56,343700.0,12.6204,12.6986,12.6118,12.6465,343700.0
2008-09-29 09:30:00,14.58,14.88,14.58,14.81,168400.0,12.6639,12.9245,12.6639,12.8637,168400.0
2008-09-29 09:35:00,14.81,15.02,14.8,14.89,157200.0,12.8637,13.0461,12.855,12.9331,157200.0
2008-09-29 09:40:00,14.88,14.91,14.84,14.89,780100.0,12.9245,12.9505,12.8897,12.9331,780100.0
2008-09-29 09:45:00,14.88,14.88,14.74,14.74,117900.0,12.9245,12.9245,12.8029,12.8029,117900.0
2008-09-29 09:50:00,14.74,14.74,14.47,14.51,226700.0,12.8029,12.8029,12.5683,12.6031,226700.0
2008-09-29 09:55:00,14.52,14.66,14.51,14.56,262000.0,12.6118,12.7334,12.6031,12.6465,262000.0
2008-09-29 10:00:00,14.55,14.68,14.54,14.57,201700.0,12.6378,12.7507,12.6291,12.6552,201700.0
2008-09-29 10:05:00,14.57,14.59,14.56,14.57,170000.0,12.6552,12.6726,12.6465,12.6552,170000.0
2008-09-29 10:10:00,14.58,14.58,14.51,14.53,122800.0,12.6639,12.6639,12.6031,12.6204,122800.0
2008-09-29 10:15:00,14.53,14.6,14.45,14.58,171100.0,12.6204,12.6813,12.551,12.6639,171100.0
2008-09-29 10:20:00,14.58,14.61,14.48,14.6,212600.0,12.6639,12.6899,12.577,12.6813,212600.0
2008-09-29 10:25:00,14.6,14.67,14.58,14.67,147900.0,12.6813,12.7421,12.6639,12.7421,147900.0
2008-09-29 10:30:00,14.67,14.77,14.66,14.76,118200.0,12.7421,12.8289,12.7334,12.8202,118200.0
2008-09-29 10:35:00,14.75,14.76,14.74,14.76,74300.0,12.8115,12.8202,12.8029,12.8202,74300.0
2008-09-29 10:40:00,14.75,14.79,14.75,14.77,120100.0,12.8115,12.8463,12.8115,12.8289,120100.0
2008-09-29 10:45:00,14.76,14.87,14.76,14.86,136700.0,12.8202,12.9158,12.8202,12.9071,136700.0
2008-09-29 10:50:00,14.86,14.86,14.71,14.71,117400.0,12.9071,12.9071,12.7768,12.7768,117400.0
2008-09-29 10:55:00,14.72,14.74,14.66,14.74,66700.0,12.7855,12.8029,12.7334,12.8029,66700.0
2008-09-29 11:00:00,14.74,14.76,14.72,14.72,143400.0,12.8029,12.8202,12.7855,12.7855,143400.0
2008-09-29 11:05:00,14.72,14.83,14.72,14.82,212300.0,12.7855,12.881,12.7855,12.8723,212300.0
2008-09-29 11:10:00,14.81,14.82,14.66,14.68,155800.0,12.8637,12.8723,12.7334,12.7507,155800.0
2008-09-29 11:15:00,14.68,14.69,14.63,14.66,99500.0,12.7507,12.7594,12.7073,12.7334,99500.0
2008-09-29 11:20:00,14.66,14.69,14.63,14.67,69500.0,12.7334,12.7594,12.7073,12.7421,69500.0
2008-09-29 11:25:00,14.67,14.74,14.66,14.72,51100.0,12.7421,12.8029,12.7334,12.7855,51100.0
2008-09-29 11:30:00,14.72,14.72,14.62,14.62,96600.0,12.7855,12.7855,12.6986,12.6986,96600.0
2008-09-29 11:35:00,14.62,14.65,14.59,14.64,120900.0,12.6986,12.7247,12.6726,12.716,120900.0
2008-09-29 11:40:00,14.63,14.64,14.61,14.62,39500.0,12.7073,12.716,12.6899,12.6986,39500.0
2008-09-29 11:45:00,14.62,14.71,14.61,14.71,134200.0,12.6986,12.7768,12.6899,12.7768,134200.0
2008-09-29 11:50:00,14.7,14.75,14.69,14.69,89700.0,12.7681,12.8115,12.7594,12.7594,89700.0
2008-09-29 11:55:00,14.69,14.71,14.68,14.69,81300.0,12.7594,12.7768,12.7507,12.7594,81300.0
2008-09-29 12:00:00,14.69,14.7,14.67,14.69,54500.0,12.7594,12.7681,12.7421,12.7594,54500.0
2008-09-29 12:05:00,14.69,14.71,14.69,14.7,55000.0,12.7594,12.7768,12.7594,12.7681,55000.0
2008-09-29 12:10:00,14.7,14.76,14.69,14.72,162600.0,12.7681,12.8202,12.7594,12.7855,162600.0
2008-09-29 12:15:00,14.71,14.72,14.65,14.65,105200.0,12.7768,12.7855,12.7247,12.7247,105200.0
2008-09-29 12:20:00,14.65,14.71,14.65,14.69,73600.0,12.7247,12.7768,12.7247,12.7594,73600.0
2008-09-29 12:25:00,14.69,14.72,14.69,14.72,88000.0,12.7594,12.7855,12.7594,12.7855,88000.0
2008-09-29 12:30:00,14.71,14.72,14.67,14.71,229300.0,12.7768,12.7855,12.7421,12.7768,229300.0
2008-09-29 12:35:00,14.7,14.71,14.65,14.69,133600.0,12.7681,12.7768,12.7247,12.7594,133600.0
2008-09-29 12:40:00,14.69,14.77,14.69,14.77,81600.0,12.7594,12.8289,12.7594,12.8289,81600.0
2008-09-29 12:45:00,14.76,14.78,14.72,14.76,91300.0,12.8202,12.8376,12.7855,12.8202,91300.0
2008-09-29 12:50:00,14.76,14.77,14.73,14.76,104900.0,12.8202,12.8289,12.7942,12.8202,104900.0
2008-09-29 12:55:00,14.76,14.77,14.74,14.76,79200.0,12.8202,12.8289,12.8029,12.8202,79200.0
2008-09-29 13:00:00,14.76,14.77,14.72,14.75,92100.0,12.8202,12.8289,12.7855,12.8115,92100.0
2008-09-29 13:05:00,14.75,14.75,14.71,14.73,48700.0,12.8115,12.8115,12.7768,12.7942,48700.0
2008-09-29 13:10:00,14.72,14.77,14.72,14.77,84000.0,12.7855,12.8289,12.7855,12.8289,84000.0
2008-09-29 13:15:00,14.78,14.8,14.75,14.78,125300.0,12.8376,12.855,12.8115,12.8376,125300.0
2008-09-29 13:20:00,14.79,14.82,14.77,14.81,69800.0,12.8463,12.8723,12.8289,12.8637,69800.0
2008-09-29 13:25:00,14.81,14.92,14.8,14.87,90700.0,12.8637,12.9592,12.855,12.9158,90700.0
2008-09-29 13:30:00,14.87,14.88,14.78,14.79,97000.0,12.9158,12.9245,12.8376,12.8463,97000.0
2008-09-29 13:35:00,14.79,14.8,14.69,14.74,174100.0,12.8463,12.855,12.7594,12.8029,174100.0
2008-09-29 13:40:00,14.73,14.75,14.36,14.36,281600.0,12.7942,12.8115,12.4728,12.4728,281600.0
2008-09-29 13:45:00,14.36,14.59,14.32,14.48,234600.0,12.4728,12.6726,12.438,12.577,234600.0
2008-09-29 13:50:00,14.48,14.76,14.43,14.74,212500.0,12.577,12.8202,12.5336,12.8029,212500.0
2008-09-29 13:55:00,14.75,14.79,14.5,14.55,221600.0,12.8115,12.8463,12.5944,12.6378,221600.0
2008-09-29 14:00:00,14.56,14.67,14.5,14.59,176200.0,12.6465,12.7421,12.5944,12.6726,176200.0
2008-09-29 14:05:00,14.59,14.82,14.49,14.69,300100.0,12.6726,12.8723,12.5857,12.7594,300100.0
2008-09-29 14:10:00,14.69,14.73,14.51,14.55,213500.0,12.7594,12.7942,12.6031,12.6378,213500.0
2008-09-29 14:15:00,14.56,14.58,14.35,14.47,272400.0,12.6465,12.6639,12.4641,12.5683,272400.0
2008-09-29 14:20:00,14.46,14.54,14.38,14.49,250300.0,12.5596,12.6291,12.4902,12.5857,250300.0
2008-09-29 14:25:00,14.49,14.59,14.36,14.44,158200.0,12.5857,12.6726,12.4728,12.5423,158200.0
2008-09-29 14:30:00,14.44,14.46,14.35,14.4,95400.0,12.5423,12.5596,12.4641,12.5075,95400.0
2008-09-29 14:35:00,14.43,14.46,14.36,14.46,79600.0,12.5336,12.5596,12.4728,12.5596,79600.0
2008-09-29 14:40:00,14.46,14.55,14.44,14.54,87300.0,12.5596,12.6378,12.5423,12.6291,87300.0
2008-09-29 14:45:00,14.55,14.57,14.43,14.43,105300.0,12.6378,12.6552,12.5336,12.5336,105300.0
2008-09-29 14:50:00,14.44,14.57,14.44,14.52,94400.0,12.5423,12.6552,12.5423,12.6118,94400.0
2008-09-29 14:55:00,14.51,14.52,14.39,14.42,141800.0,12.6031,12.6118,12.4988,12.5249,141800.0
2008-09-29 15:00:00,14.42,14.46,14.37,14.38,203900.0,12.5249,12.5596,12.4815,12.4902,203900.0
2008-09-29 15:05:00,14.38,14.42,14.36,14.36,91300.0,12.4902,12.5249,12.4728,12.4728,91300.0
2008-09-29 15:10:00,14.36,14.41,14.36,14.38,158600.0,12.4728,12.5162,12.4728,12.4902,158600.0
2008-09-29 15:15:00,14.38,14.39,14.31,14.32,80000.0,12.4902,12.4988,12.4294,12.438,80000.0
2008-09-29 15:20:00,14.31,14.32,14.25,14.26,126900.0,12.4294,12.438,12.3772,12.3859,126900.0
2008-09-29 15:25:00,14.24,14.26,14.09,14.14,282500.0,12.3686,12.3859,12.2383,12.2817,282500.0
2008-09-29 15:30:00,14.14,14.14,14.03,14.11,165900.0,12.2817,12.2817,12.1862,12.2556,165900.0
2008-09-29 15:35:00,14.11,14.13,14.02,14.08,148500.0,12.2556,12.273,12.1775,12.2296,148500.0
2008-09-29 15:40:00,14.07,14.29,14.04,14.24,282900.0,12.2209,12.412,12.1948,12.3686,282900.0
2008-09-29 15:45:00,14.23,14.25,14.1,14.16,189500.0,12.3599,12.3772,12.247,12.2991,189500.0
2008-09-29 15:50:00,14.16,14.21,14.14,14.19,240700.0,12.2991,12.3425,12.2817,12.3251,240700.0
2008-09-29 15:55:00,14.2,14.25,14.15,14.18,261200.0,12.3338,12.3772,12.2904,12.3164,261200.0
2008-09-30 09:30:00,14.47,14.47,14.23,14.36,88000.0,12.5683,12.5683,12.3599,12.4728,88000.0
2008-09-30 09:35:00,14.36,14.41,14.1,14.1,130900.0,12.4728,12.5162,12.247,12.247,130900.0
2008-09-30 09:40:00,14.1,14.15,14.04,14.06,134600.0,12.247,12.2904,12.1948,12.2122,134600.0
2008-09-30 09:45:00,14.06,14.07,13.85,13.93,236800.0,12.2122,12.2209,12.0298,12.0993,236800.0
2008-09-30 09:50:00,13.92,13.94,13.85,13.85,110800.0,12.0906,12.108,12.0298,12.0298,110800.0
2008-09-30 09:55:00,13.85,13.88,13.82,13.88,185700.0,12.0298,12.0559,12.0038,12.0559,185700.0
2008-09-30 10:00:00,13.87,13.9,13.84,13.88,184700.0,12.0472,12.0732,12.0211,12.0559,184700.0
2008-09-30 10:05:00,13.88,13.96,13.83,13.91,145900.0,12.0559,12.1254,12.0124,12.0819,145900.0
2008-09-30 10:10:00,13.91,14.07,13.91,14.07,213500.0,12.0819,12.2209,12.0819,12.2209,213500.0
2008-09-30 10:15:00,14.06,14.07,13.98,13.98,146000.0,12.2122,12.2209,12.1427,12.1427,146000.0
2008-09-30 10:20:00,13.98,13.99,13.88,13.9,71800.0,12.1427,12.1514,12.0559,12.0732,71800.0
2008-09-30 10:25:00,13.9,13.9,13.82,13.83,74800.0,12.0732,12.0732,12.0038,12.0124,74800.0
2008-09-30 10:30:00,13.83,13.87,13.82,13.87,159900.0,12.0124,12.0472,12.0038,12.0472,159900.0
2008-09-30 10:35:00,13.87,13.91,13.84,13.88,142600.0,12.0472,12.0819,12.0211,12.0559,142600.0
2008-09-30 10:40:00,13.89,13.93,13.86,13.9,124100.0,12.0646,12.0993,12.0385,12.0732,124100.0
2008-09-30 10:45:00,13.9,13.93,13.86,13.91,95300.0,12.0732,12.0993,12.0385,12.0819,95300.0
2008-09-30 10:50:00,13.9,13.93,13.89,13.91,51400.0,12.0732,12.0993,12.0646,12.0819,51400.0
2008-09-30 10:55:00,13.91,13.92,13.83,13.83,111800.0,12.0819,12.0906,12.0124,12.0124,111800.0
2008-09-30 11:00:00,13.83,13.88,13.83,13.84,123400.0,12.0124,12.0559,12.0124,12.0211,123400.0
2008-09-30 11:05:00,13.84,13.88,13.83,13.87,95700.0,12.0211,12.0559,12.0124,12.0472,95700.0
2008-09-30 11:10:00,13.87,13.91,13.86,13.9,91600.0,12.0472,12.0819,12.0385,12.0732,91600.0
2008-09-30 11:15:00,13.89,13.9,13.89,13.89,26700.0,12.0646,12.0732,12.0646,12.0646,26700.0
2008-09-30 11:20:00,13.9,13.91,13.87,13.91,165100.0,12.0732,12.0819,12.0472,12.0819,165100.0
2008-09-30 11:25:00,13.91,14.03,13.9,14.02,147700.0,12.0819,12.1862,12.0732,12.1775,147700.0
2008-09-30 11:30:00,14.03,14.03,13.97,14.01,131500.0,12.1862,12.1862,12.134,12.1688,131500.0
2008-09-30 11:35:00,14.01,14.05,14.0,14.04,121400.0,12.1688,12.2035,12.1601,12.1948,121400.0
2008-09-30 11:40:00,14.04,14.08,14.03,14.07,108100.0,12.1948,12.2296,12.1862,12.2209,108100.0
2008-09-30 11:45:00,14.07,14.16,14.07,14.15,224600.0,12.2209,12.2991,12.2209,12.2904,224600.0
2008-09-30 11:50:00,14.16,14.16,14.09,14.09,131400.0,12.2991,12.2991,12.2383,12.2383,131400.0
2008-09-30 11:55:00,14.1,14.14,14.09,14.11,106800.0,12.247,12.2817,12.2383,12.2556,106800.0
2008-09-30 12:00:00,14.11,14.12,14.05,14.06,159300.0,12.2556,12.2643,12.2035,12.2122,159300.0
2008-09-30 12:05:00,14.06,14.09,14.04,14.09,87800.0,12.2122,12.2383,12.1948,12.2383,87800.0
2008-09-30 12:10:00,14.09,14.09,14.04,14.05,47500.0,12.2383,12.2383,12.1948,12.2035,47500.0
2008-09-30 12:15:00,14.05,14.07,14.04,14.06,51900.0,12.2035,12.2209,12.1948,12.2122,51900.0
2008-09-30 12:20:00,14.07,14.07,14.04,14.05,77400.0,12.2209,12.2209,12.1948,12.2035,77400.0
2008-09-30 12:25:00,14.04,14.08,14.04,14.07,60400.0,12.1948,12.2296,12.1948,12.2209,60400.0
2008-09-30 12:30:00,14.08,14.1,14.05,14.05,75900.0,12.2296,12.247,12.2035,12.2035,75900.0
2008-09-30 12:35:00,14.05,14.06,14.04,14.06,46400.0,12.2035,12.2122,12.1948,12.2122,46400.0
2008-09-30 12:40:00,14.06,14.12,14.05,14.11,51600.0,12.2122,12.2643,12.2035,12.2556,51600.0
2008-09-30 12:45:00,14.11,14.15,14.1,14.14,71000.0,12.2556,12.2904,12.247,12.2817,71000.0
2008-09-30 12:50:00,14.14,14.14,14.11,14.13,70800.0,12.2817,12.2817,12.2556,12.273,70800.0
2008-09-30 12:55:00,14.13,14.18,14.12,14.17,90400.0,12.273,12.3164,12.2643,12.3078,90400.0
2008-09-30 13:00:00,14.17,14.17,14.11,14.12,107900.0,12.3078,12.3078,12.2556,12.2643,107900.0
2008-09-30 13:05:00,14.13,14.17,14.12,14.17,73600.0,12.273,12.3078,12.2643,12.3078,73600.0
2008-09-30 13:10:00,14.16,14.18,14.13,14.17,65900.0,12.2991,12.3164,12.273,12.3078,65900.0
2008-09-30 13:15:00,14.16,14.25,14.14,14.23,69800.0,12.2991,12.3772,12.2817,12.3599,69800.0
2008-09-30 13:20:00,14.23,14.23,14.2,14.23,92100.0,12.3599,12.3599,12.3338,12.3599,92100.0
2008-09-30 13:25:00,14.23,14.28,14.22,14.28,62900.0,12.3599,12.4033,12.3512,12.4033,62900.0
2008-09-30 13:30:00,14.27,14.35,14.26,14.33,119100.0,12.3946,12.4641,12.3859,12.4467,119100.0
2008-09-30 13:35:00,14.33,14.34,14.28,14.29,110300.0,12.4467,12.4554,12.4033,12.412,110300.0
2008-09-30 13:40:00,14.29,14.32,14.28,14.29,77500.0,12.412,12.438,12.4033,12.412,77500.0
2008-09-30 13:45:00,14.28,14.29,14.26,14.28,47800.0,12.4033,12.412,12.3859,12.4033,47800.0
2008-09-30 13:50:00,14.29,14.33,14.28,14.33,52400.0,12.412,12.4467,12.4033,12.4467,52400.0
2008-09-30 13:55:00,14.33,14.34,14.29,14.3,68200.0,12.4467,12.4554,12.412,12.4207,68200.0
2008-09-30 14:00:00,14.29,14.32,14.29,14.31,72400.0,12.412,12.438,12.412,12.4294,72400.0
2008-09-30 14:05:00,14.31,14.39,14.31,14.38,55400.0,12.4294,12.4988,12.4294,12.4902,55400.0
2008-09-30 14:10:00,14.39,14.4,14.37,14.38,95800.0,12.4988,12.5075,12.4815,12.4902,95800.0
2008-09-30 14:15:00,14.38,14.41,14.37,14.41,104200.0,12.4902,12.5162,12.4815,12.5162,104200.0
2008-09-30 14:20:00,14.41,14.42,14.37,14.41,109300.0,12.5162,12.5249,12.4815,12.5162,109300.0
2008-09-30 14:25:00,14.42,14.45,14.41,14.44,112800.0,12.5249,12.551,12.5162,12.5423,112800.0
2008-09-30 14:30:00,14.44,14.45,14.38,14.38,269900.0,12.5423,12.551,12.4902,12.4902,269900.0
2008-09-30 14:35:00,14.38,14.39,14.29,14.3,119600.0,12.4902,12.4988,12.412,12.4207,119600.0
2008-09-30 14:40:00,14.29,14.31,14.27,14.28,118400.0,12.412,12.4294,12.3946,12.4033,118400.0
2008-09-30 14:45:00,14.28,14.34,14.27,14.34,80000.0,12.4033,12.4554,12.3946,12.4554,80000.0
2008-09-30 14:50:00,14.33,14.37,14.31,14.37,65100.0,12.4467,12.4815,12.4294,12.4815,65100.0
2008-09-30 14:55:00,14.37,14.4,14.31,14.33,103400.0,12.4815,12.5075,12.4294,12.4467,103400.0
2008-09-30 15:00:00,14.33,14.4,14.32,14.39,59000.0,12.4467,12.5075,12.438,12.4988,59000.0
2008-09-30 15:05:00,14.37,14.42,14.37,14.4,70500.0,12.4815,12.5249,12.4815,12.5075,70500.0
2008-09-30 15:10:00,14.4,14.4,14.35,14.35,108100.0,12.5075,12.5075,12.4641,12.4641,108100.0
2008-09-30 15:15:00,14.35,14.37,14.33,14.37,96200.0,12.4641,12.4815,12.4467,12.4815,96200.0
2008-09-30 15:20:00,14.36,14.47,14.36,14.46,159600.0,12.4728,12.5683,12.4728,12.5596,159600.0
2008-09-30 15:25:00,14.46,14.5,14.45,14.5,123100.0,12.5596,12.5944,12.551,12.5944,123100.0
2008-09-30 15:30:00,14.5,14.52,14.45,14.48,127400.0,12.5944,12.6118,12.551,12.577,127400.0
2008-09-30 15:35:00,14.49,14.49,14.44,14.45,105100.0,12.5857,12.5857,12.5423,12.551,105100.0
2008-09-30 15:40:00,14.44,14.45,14.4,14.42,147800.0,12.5423,12.551,12.5075,12.5249,147800.0
2008-09-30 15:45:00,14.42,14.49,14.42,14.47,109800.0,12.5249,12.5857,12.5249,12.5683,109800.0
2008-09-30 15:50:00,14.47,14.49,14.45,14.45,143100.0,12.5683,12.5857,12.551,12.551,143100.0
2008-09-30 15:55:00,14.46,14.52,14.45,14.52,270900.0,12.5596,12.6118,12.551,12.6118,270900.0
2008-10-01 09:30:00,14.39,14.47,14.15,14.4,64200.0,12.4988,12.5683,12.2904,12.5075,64200.0
2008-10-01 09:35:00,14.42,14.48,14.4,14.42,87800.0,12.5249,12.577,12.5075,12.5249,87800.0
2008-10-01 09:40:00,14.42,14.55,14.37,14.55,95500.0,12.5249,12.6378,12.4815,12.6378,95500.0
2008-10-01 09:45:00,14.54,14.55,14.52,14.53,68700.0,12.6291,12.6378,12.6118,12.6204,68700.0
2008-10-01 09:50:00,14.53,14.55,14.45,14.47,76100.0,12.6204,12.6378,12.551,12.5683,76100.0
2008-10-01 09:55:00,14.47,14.49,14.42,14.42,59700.0,12.5683,12.5857,12.5249,12.5249,59700.0
2008-10-01 10:00:00,14.43,14.43,14.27,14.3,165300.0,12.5336,12.5336,12.3946,12.4207,165300.0
2008-10-01 10:05:00,14.3,14.33,14.26,14.3,65100.0,12.4207,12.4467,12.3859,12.4207,65100.0
2008-10-01 10:10:00,14.3,14.3,14.27,14.29,58600.0,12.4207,12.4207,12.3946,12.412,58600.0
2008-10-01 10:15:00,14.28,14.32,14.27,14.31,217300.0,12.4033,12.438,12.3946,12.4294,217300.0
2008-10-01 10:20:00,14.31,14.31,14.27,14.28,94300.0,12.4294,12.4294,12.3946,12.4033,94300.0
2008-10-01 10:25:00,14.28,14.29,14.24,14.27,149000.0,12.4033,12.412,12.3686,12.3946,149000.0
2008-10-01 10:30:00,14.26,14.27,14.13,14.15,295000.0,12.3859,12.3946,12.273,12.2904,295000.0
2008-10-01 10:35:00,14.15,14.18,14.09,14.14,314700.0,12.2904,12.3164,12.2383,12.2817,314700.0
2008-10-01 10:40:00,14.14,14.19,14.14,14.17,231200.0,12.2817,12.3251,12.2817,12.3078,231200.0
2008-10-01 10:45:00,14.16,14.18,14.15,14.16,130500.0,12.2991,12.3164,12.2904,12.2991,130500.0
2008-10-01 10:50:00,14.15,14.2,14.07,14.2,164300.0,12.2904,12.3338,12.2209,12.3338,164300.0
2008-10-01 10:55:00,14.19,14.2,14.15,14.16,62300.0,12.3251,12.3338,12.2904,12.2991,62300.0
2008-10-01 11:00:00,14.16,14.19,14.14,14.15,48300.0,12.2991,12.3251,12.2817,12.2904,48300.0
2008-10-01 11:05:00,14.14,14.19,14.14,14.17,67300.0,12.2817,12.3251,12.2817,12.3078,67300.0
2008-10-01 11:10:00,14.17,14.2,14.16,14.19,58300.0,12.3078,12.3338,12.2991,12.3251,58300.0
2008-10-01 11:15:00,14.18,14.19,14.16,14.19,56600.0,12.3164,12.3251,12.2991,12.3251,56600.0
2008-10-01 11:20:00,14.19,14.24,14.19,14.2,143900.0,12.3251,12.3686,12.3251,12.3338,143900.0
2008-10-01 11:25:00,14.2,14.24,14.19,14.24,109500.0,12.3338,12.3686,12.3251,12.3686,109500.0
2008-10-01 11:30:00,14.24,14.25,14.22,14.22,74200.0,12.3686,12.3772,12.3512,12.3512,74200.0
2008-10-01 11:35:00,14.23,14.27,14.22,14.25,108900.0,12.3599,12.3946,12.3512,12.3772,108900.0
2008-10-01 11:40:00,14.25,14.25,14.22,14.22,22400.0,12.3772,12.3772,12.3512,12.3512,22400.0
2008-10-01 11:45:00,14.23,14.23,14.16,14.19,123500.0,12.3599,12.3599,12.2991,12.3251,123500.0
2008-10-01 11:50:00,14.19,14.2,14.17,14.2,55000.0,12.3251,12.3338,12.3078,12.3338,55000.0
2008-10-01 11:55:00,14.2,14.2,14.17,14.18,54600.0,12.3338,12.3338,12.3078,12.3164,54600.0
2008-10-01 12:00:00,14.17,14.2,14.17,14.2,67900.0,12.3078,12.3338,12.3078,12.3338,67900.0
2008-10-01 12:05:00,14.2,14.22,14.19,14.2,118800.0,12.3338,12.3512,12.3251,12.3338,118800.0
2008-10-01 12:10:00,14.21,14.22,14.19,14.21,83500.0,12.3425,12.3512,12.3251,12.3425,83500.0
2008-10-01 12:15:00,14.2,14.25,14.2,14.24,231200.0,12.3338,12.3772,12.3338,12.3686,231200.0
2008-10-01 12:20:00,14.23,14.33,14.22,14.3,204900.0,12.3599,12.4467,12.3512,12.4207,204900.0
2008-10-01 12:25:00,14.31,14.31,14.23,14.3,94700.0,12.4294,12.4294,12.3599,12.4207,94700.0
2008-10-01 12:30:00,14.29,14.31,14.28,14.3,137400.0,12.412,12.4294,12.4033,12.4207,137400.0
2008-10-01 12:35:00,14.3,14.32,14.29,14.31,97100.0,12.4207,12.438,12.412,12.4294,97100.0
2008-10-01 12:40:00,14.31,14.31,14.28,14.28,115200.0,12.4294,12.4294,12.4033,12.4033,115200.0
2008-10-01 12:45:00,14.29,14.35,14.27,14.35,98300.0,12.412,12.4641,12.3946,12.4641,98300.0
2008-10-01 12:50:00,14.35,14.35,14.3,14.31,56700.0,12.4641,12.4641,12.4207,12.4294,56700.0
2008-10-01 12:55:00,14.3,14.31,14.29,14.3,39000.0,12.4207,12.4294,12.412,12.4207,39000.0
2008-10-01 13:00:00,14.31,14.31,14.25,14.26,61400.0,12.4294,12.4294,12.3772,12.3859,61400.0
2008-10-01 13:05:00,14.25,14.28,14.24,14.25,57400.0,12.3772,12.4033,12.3686,12.3772,57400.0
2008-10-01 13:10:00,14.24,14.27,14.2,14.2,113600.0,12.3686,12.3946,12.3338,12.3338,113600.0
2008-10-01 13:15:00,14.21,14.23,14.2,14.21,86400.0,12.3425,12.3599,12.3338,12.3425,86400.0
2008-10-01 13:20:00,14.21,14.23,14.2,14.21,78700.0,12.3425,12.3599,12.3338,12.3425,78700.0
2008-10-01 13:25:00,14.21,14.23,14.2,14.21,77800.0,12.3425,12.3599,12.3338,12.3425,77800.0
2008-10-01 13:30:00,14.22,14.24,14.17,14.18,293300.0,12.3512,12.3686,12.3078,12.3164,293300.0
2008-10-01 13:35:00,14.19,14.22,14.18,14.2,84000.0,12.3251,12.3512,12.3164,12.3338,84000.0
2008-10-01 13:40:00,14.2,14.33,14.14,14.33,105300.0,12.3338,12.4467,12.2817,12.4467,105300.0
2008-10-01 13:45:00,14.25,14.34,14.16,14.24,217400.0,12.3772,12.4554,12.2991,12.3686,217400.0
2008-10-01 13:50:00,14.23,14.29,14.21,14.26,125100.0,12.3599,12.412,12.3425,12.3859,125100.0
2008-10-01 13:55:00,14.25,14.26,14.16,14.19,97200.0,12.3772,12.3859,12.2991,12.3251,97200.0
2008-10-01 14:00:00,14.2,14.21,14.16,14.18,109000.0,12.3338,12.3425,12.2991,12.3164,109000.0
2008-10-01 14:05:00,14.18,14.28,14.17,14.25,123700.0,12.3164,12.4033,12.3078,12.3772,123700.0
2008-10-01 14:10:00,14.26,14.27,14.21,14.21,232400.0,12.3859,12.3946,12.3425,12.3425,232400.0
2008-10-01 14:15:00,14.21,14.29,14.21,14.27,143600.0,12.3425,12.412,12.3425,12.3946,143600.0
2008-10-01 14:20:00,14.27,14.27,14.22,14.24,157400.0,12.3946,12.3946,12.3512,12.3686,157400.0
2008-10-01 14:25:00,14.24,14.25,14.19,14.22,132500.0,12.3686,12.3772,12.3251,12.3512,132500.0
2008-10-01 14:30:00,14.23,14.23,14.19,14.2,110700.0,12.3599,12.3599,12.3251,12.3338,110700.0
2008-10-01 14:35:00,14.19,14.24,14.19,14.23,84700.0,12.3251,12.3686,12.3251,12.3599,84700.0
2008-10-01 14:40:00,14.23,14.25,14.16,14.2,174000.0,12.3599,12.3772,12.2991,12.3338,174000.0
2008-10-01 14:45:00,14.2,14.2,14.17,14.19,159700.0,12.3338,12.3338,12.3078,12.3251,159700.0
2008-10-01 14:50:00,14.19,14.2,14.17,14.19,88500.0,12.3251,12.3338,12.3078,12.3251,88500.0
2008-10-01 14:55:00,14.19,14.19,14.11,14.15,120500.0,12.3251,12.3251,12.2556,12.2904,120500.0
2008-10-01 15:00:00,14.14,14.16,14.12,14.15,79900.0,12.2817,12.2991,12.2643,12.2904,79900.0
2008-10-01 15:05:00,14.15,14.15,14.11,14.13,147500.0,12.2904,12.2904,12.2556,12.273,147500.0
2008-10-01 15:10:00,14.14,14.17,14.1,14.12,130600.0,12.2817,12.3078,12.247,12.2643,130600.0
2008-10-01 15:15:00,14.13,14.14,14.09,14.12,81000.0,12.273,12.2817,12.2383,12.2643,81000.0
2008-10-01 15:20:00,14.12,14.13,14.1,14.12,57600.0,12.2643,12.273,12.247,12.2643,57600.0
2008-10-01 15:25:00,14.12,14.16,14.11,14.14,130900.0,12.2643,12.2991,12.2556,12.2817,130900.0
2008-10-01 15:30:00,14.14,14.17,14.14,14.16,171100.0,12.2817,12.3078,12.2817,12.2991,171100.0
2008-10-01 15:35:00,14.16,14.19,14.13,14.15,148200.0,12.2991,12.3251,12.273,12.2904,148200.0
2008-10-01 15:40:00,14.15,14.25,14.14,14.25,415900.0,12.2904,12.3772,12.2817,12.3772,415900.0
2008-10-01 15:45:00,14.25,14.27,14.19,14.22,353700.0,12.3772,12.3946,12.3251,12.3512,353700.0
2008-10-01 15:50:00,14.22,14.23,14.17,14.18,348800.0,12.3512,12.3599,12.3078,12.3164,348800.0
2008-10-01 15:55:00,14.18,14.25,14.18,14.21,263400.0,12.3164,12.3772,12.3164,12.3425,263400.0
2008-10-02 09:30:00,14.18,14.97,14.18,14.97,266200.0,12.3164,13.0026,12.3164,13.0026,266200.0
2008-10-02 09:35:00,14.97,14.97,14.6,14.7,395900.0,13.0026,13.0026,12.6813,12.7681,395900.0
2008-10-02 09:40:00,14.7,14.7,14.59,14.6,225700.0,12.7681,12.7681,12.6726,12.6813,225700.0
2008-10-02 09:45:00,14.6,14.62,14.44,14.57,279200.0,12.6813,12.6986,12.5423,12.6552,279200.0
2008-10-02 09:50:00,14.57,14.61,14.51,14.55,183800.0,12.6552,12.6899,12.6031,12.6378,183800.0
2008-10-02 09:55:00,14.54,14.6,14.54,14.59,154700.0,12.6291,12.6813,12.6291,12.6726,154700.0
2008-10-02 10:00:00,14.59,14.62,14.58,14.58,177100.0,12.6726,12.6986,12.6639,12.6639,177100.0
2008-10-02 10:05:00,14.58,14.58,14.47,14.5,442300.0,12.6639,12.6639,12.5683,12.5944,442300.0
2008-10-02 10:10:00,14.5,14.51,14.47,14.47,192200.0,12.5944,12.6031,12.5683,12.5683,192200.0
2008-10-02 10:15:00,14.47,14.48,14.46,14.48,111700.0,12.5683,12.577,12.5596,12.577,111700.0
2008-10-02 10:20:00,14.48,14.53,14.43,14.46,204000.0,12.577,12.6204,12.5336,12.5596,204000.0
2008-10-02 10:25:00,14.46,14.49,14.45,14.46,133500.0,12.5596,12.5857,12.551,12.5596,133500.0
2008-10-02 10:30:00,14.46,14.48,14.44,14.48,105000.0,12.5596,12.577,12.5423,12.577,105000.0
2008-10-02 10:35:00,14.48,14.49,14.38,14.42,127200.0,12.577,12.5857,12.4902,12.5249,127200.0
2008-10-02 10:40:00,14.41,14.41,14.37,14.38,167400.0,12.5162,12.5162,12.4815,12.4902,167400.0
2008-10-02 10:45:00,14.37,14.39,14.33,14.33,157600.0,12.4815,12.4988,12.4467,12.4467,157600.0
2008-10-02 10:50:00,14.34,14.35,14.3,14.31,124700.0,12.4554,12.4641,12.4207,12.4294,124700.0
2008-10-02 10:55:00,14.32,14.34,14.31,14.34,70800.0,12.438,12.4554,12.4294,12.4554,70800.0
2008-10-02 11:00:00,14.34,14.36,14.31,14.31,107200.0,12.4554,12.4728,12.4294,12.4294,107200.0
2008-10-02 11:05:00,14.3,14.3,14.14,14.17,134000.0,12.4207,12.4207,12.2817,12.3078,134000.0
2008-10-02 11:10:00,14.17,14.18,14.11,14.11,158000.0,12.3078,12.3164,12.2556,12.2556,158000.0
2008-10-02 11:15:00,14.12,14.12,14.05,14.07,161700.0,12.2643,12.2643,12.2035,12.2209,161700.0
2008-10-02 11:20:00,14.07,14.12,14.05,14.05,135400.0,12.2209,12.2643,12.2035,12.2035,135400.0
2008-10-02 11:25:00,14.05,14.07,13.99,14.02,263100.0,12.2035,12.2209,12.1514,12.1775,263100.0
2008-10-02 11:30:00,14.02,14.02,13.97,14.0,178800.0,12.1775,12.1775,12.134,12.1601,178800.0
2008-10-02 11:35:00,14.0,14.02,13.98,14.0,206100.0,12.1601,12.1775,12.1427,12.1601,206100.0
2008-10-02 11:40:00,14.0,14.04,13.99,14.0,222400.0,12.1601,12.1948,12.1514,12.1601,222400.0
2008-10-02 11:45:00,14.0,14.04,13.99,14.03,103300.0,12.1601,12.1948,12.1514,12.1862,103300.0
2008-10-02 11:50:00,14.02,14.04,14.02,14.03,193200.0,12.1775,12.1948,12.1775,12.1862,193200.0
2008-10-02 11:55:00,14.03,14.03,14.0,14.02,148200.0,12.1862,12.1862,12.1601,12.1775,148200.0
2008-10-02 12:00:00,14.02,14.03,14.0,14.01,141000.0,12.1775,12.1862,12.1601,12.1688,141000.0
2008-10-02 12:05:00,14.01,14.01,13.99,14.0,168000.0,12.1688,12.1688,12.1514,12.1601,168000.0
2008-10-02 12:10:00,14.0,14.01,13.92,13.96,148900.0,12.1601,12.1688,12.0906,12.1254,148900.0
2008-10-02 12:15:00,13.96,13.98,13.94,13.98,110600.0,12.1254,12.1427,12.108,12.1427,110600.0
2008-10-02 12:20:00,13.98,14.0,13.98,14.0,78800.0,12.1427,12.1601,12.1427,12.1601,78800.0
2008-10-02 12:25:00,14.0,14.0,13.99,14.0,126800.0,12.1601,12.1601,12.1514,12.1601,126800.0
2008-10-02 12:30:00,14.0,14.01,13.99,14.0,181100.0,12.1601,12.1688,12.1514,12.1601,181100.0
2008-10-02 12:35:00,14.0,14.01,14.0,14.0,155900.0,12.1601,12.1688,12.1601,12.1601,155900.0
2008-10-02 12:40:00,14.0,14.01,13.99,14.0,97200.0,12.1601,12.1688,12.1514,12.1601,97200.0
2008-10-02 12:45:00,14.0,14.0,13.99,14.0,65200.0,12.1601,12.1601,12.1514,12.1601,65200.0
2008-10-02 12:50:00,14.0,14.0,13.99,14.0,92500.0,12.1601,12.1601,12.1514,12.1601,92500.0
2008-10-02 12:55:00,14.0,14.01,13.99,14.0,72900.0,12.1601,12.1688,12.1514,12.1601,72900.0
2008-10-02 13:00:00,14.0,14.0,13.99,14.0,37400.0,12.1601,12.1601,12.1514,12.1601,37400.0
2008-10-02 13:05:00,14.0,14.0,13.93,13.93,100500.0,12.1601,12.1601,12.0993,12.0993,100500.0
2008-10-02 13:10:00,13.94,13.94,13.88,13.89,148200.0,12.108,12.108,12.0559,12.0646,148200.0
2008-10-02 13:15:00,13.9,13.9,13.85,13.87,161200.0,12.0732,12.0732,12.0298,12.0472,161200.0
2008-10-02 13:20:00,13.86,13.91,13.86,13.9,114900.0,12.0385,12.0819,12.0385,12.0732,114900.0
2008-10-02 13:25:00,13.91,13.91,13.89,13.9,89300.0,12.0819,12.0819,12.0646,12.0732,89300.0
2008-10-02 13:30:00,13.9,13.92,13.88,13.91,160900.0,12.0732,12.0906,12.0559,12.0819,160900.0
2008-10-02 13:35:00,13.91,13.92,13.9,13.91,38400.0,12.0819,12.0906,12.0732,12.0819,38400.0
2008-10-02 13:40:00,13.91,13.91,13.88,13.9,134200.0,12.0819,12.0819,12.0559,12.0732,134200.0
2008-10-02 13:45:00,13.9,13.9,13.88,13.89,163600.0,12.0732,12.0732,12.0559,12.0646,163600.0
2008-10-02 13:50:00,13.89,13.9,13.75,13.77,241400.0,12.0646,12.0732,11.943,11.9603,241400.0
2008-10-02 13:55:00,13.77,13.79,13.74,13.79,209600.0,11.9603,11.9777,11.9343,11.9777,209600.0
2008-10-02 14:00:00,13.79,13.83,13.77,13.77,180800.0,11.9777,12.0124,11.9603,11.9603,180800.0
2008-10-02 14:05:00,13.78,13.79,13.65,13.65,374600.0,11.969,11.9777,11.8561,11.8561,374600.0
2008-10-02 14:10:00,13.65,13.7,13.6,13.63,266600.0,11.8561,11.8995,11.8127,11.8387,266600.0
2008-10-02 14:15:00,13.64,13.68,13.59,13.64,169200.0,11.8474,11.8822,11.804,11.8474,169200.0
2008-10-02 14:20:00,13.64,13.65,13.59,13.6,163900.0,11.8474,11.8561,11.804,11.8127,163900.0
2008-10-02 14:25:00,13.6,13.62,13.56,13.56,142000.0,11.8127,11.83,11.7779,11.7779,142000.0
2008-10-02 14:30:00,13.56,13.57,13.46,13.5,226300.0,11.7779,11.7866,11.6911,11.7258,226300.0
2008-10-02 14:35:00,13.5,13.52,13.45,13.49,193200.0,11.7258,11.7432,11.6824,11.7171,193200.0
2008-10-02 14:40:00,13.5,13.56,13.47,13.55,222300.0,11.7258,11.7779,11.6998,11.7692,222300.0
2008-10-02 14:45:00,13.55,13.6,13.54,13.57,154300.0,11.7692,11.8127,11.7606,11.7866,154300.0
2008-10-02 14:50:00,13.58,13.61,13.56,13.56,106100.0,11.7953,11.8214,11.7779,11.7779,106100.0
2008-10-02 14:55:00,13.57,13.61,13.55,13.61,243900.0,11.7866,11.8214,11.7692,11.8214,243900.0
2008-10-02 15:00:00,13.6,13.65,13.59,13.64,184000.0,11.8127,11.8561,11.804,11.8474,184000.0
2008-10-02 15:05:00,13.64,13.68,13.64,13.66,153800.0,11.8474,11.8822,11.8474,11.8648,153800.0
2008-10-02 15:10:00,13.66,13.68,13.61,13.64,284000.0,11.8648,11.8822,11.8214,11.8474,284000.0
2008-10-02 15:15:00,13.64,13.64,13.52,13.54,257400.0,11.8474,11.8474,11.7432,11.7606,257400.0
2008-10-02 15:20:00,13.53,13.55,13.53,13.54,174600.0,11.7519,11.7692,11.7519,11.7606,174600.0
2008-10-02 15:25:00,13.54,13.56,13.45,13.46,306200.0,11.7606,11.7779,11.6824,11.6911,306200.0
2008-10-02 15:30:00,13.46,13.56,13.45,13.53,259200.0,11.6911,11.7779,11.6824,11.7519,259200.0
2008-10-02 15:35:00,13.53,13.55,13.49,13.5,146100.0,11.7519,11.7692,11.7171,11.7258,146100.0
2008-10-02 15:40:00,13.49,13.5,13.47,13.49,195300.0,11.7171,11.7258,11.6998,11.7171,195300.0
2008-10-02 15:45:00,13.48,13.49,13.38,13.39,232200.0,11.7084,11.7171,11.6216,11.6303,232200.0
2008-10-02 15:50:00,13.38,13.47,13.38,13.47,323300.0,11.6216,11.6998,11.6216,11.6998,323300.0
2008-10-02 15:55:00,13.47,13.48,13.38,13.4,659800.0,11.6998,11.7084,11.6216,11.639,659800.0
2008-10-03 09:30:00,13.64,13.78,13.57,13.69,84100.0,11.8474,11.969,11.7866,11.8908,84100.0
2008-10-03 09:35:00,13.68,13.68,13.55,13.56,87300.0,11.8822,11.8822,11.7692,11.7779,87300.0
2008-10-03 09:40:00,13.57,13.68,13.55,13.58,139800.0,11.7866,11.8822,11.7692,11.7953,139800.0
2008-10-03 09:45:00,13.58,13.68,13.57,13.61,118100.0,11.7953,11.8822,11.7866,11.8214,118100.0
2008-10-03 09:50:00,13.61,13.63,13.55,13.55,123900.0,11.8214,11.8387,11.7692,11.7692,123900.0
2008-10-03 09:55:00,13.55,13.56,13.48,13.51,80200.0,11.7692,11.7779,11.7084,11.7345,80200.0
2008-10-03 10:00:00,13.5,13.53,13.47,13.49,55400.0,11.7258,11.7519,11.6998,11.7171,55400.0
2008-10-03 10:05:00,13.49,13.5,13.43,13.45,89500.0,11.7171,11.7258,11.665,11.6824,89500.0
2008-10-03 10:10:00,13.45,13.51,13.44,13.51,81600.0,11.6824,11.7345,11.6737,11.7345,81600.0
2008-10-03 10:15:00,13.51,13.51,13.46,13.49,78400.0,11.7345,11.7345,11.6911,11.7171,78400.0
2008-10-03 10:20:00,13.48,13.49,13.37,13.38,178400.0,11.7084,11.7171,11.6129,11.6216,178400.0
2008-10-03 10:25:00,13.38,13.45,13.37,13.42,134900.0,11.6216,11.6824,11.6129,11.6563,134900.0
2008-10-03 10:30:00,13.41,13.43,13.39,13.41,119500.0,11.6476,11.665,11.6303,11.6476,119500.0
2008-10-03 10:35:00,13.4,13.41,13.38,13.39,104500.0,11.639,11.6476,11.6216,11.6303,104500.0
2008-10-03 10:40:00,13.39,13.41,13.38,13.4,84800.0,11.6303,11.6476,11.6216,11.639,84800.0
2008-10-03 10:45:00,13.41,13.41,13.39,13.4,52900.0,11.6476,11.6476,11.6303,11.639,52900.0
2008-10-03 10:50:00,13.4,13.46,13.4,13.45,187100.0,11.639,11.6911,11.639,11.6824,187100.0
2008-10-03 10:55:00,13.45,13.47,13.43,13.47,102300.0,11.6824,11.6998,11.665,11.6998,102300.0
2008-10-03 11:00:00,13.46,13.62,13.46,13.54,246900.0,11.6911,11.83,11.6911,11.7606,246900.0
2008-10-03 11:05:00,13.52,13.54,13.46,13.5,134000.0,11.7432,11.7606,11.6911,11.7258,134000.0
2008-10-03 11:10:00,13.5,13.51,13.47,13.47,89700.0,11.7258,11.7345,11.6998,11.6998,89700.0
2008-10-03 11:15:00,13.47,13.48,13.41,13.43,113600.0,11.6998,11.7084,11.6476,11.665,113600.0
2008-10-03 11:20:00,13.43,13.5,13.43,13.48,108400.0,11.665,11.7258,11.665,11.7084,108400.0
2008-10-03 11:25:00,13.48,13.49,13.46,13.47,83900.0,11.7084,11.7171,11.6911,11.6998,83900.0
2008-10-03 11:30:00,13.47,13.5,13.46,13.49,113500.0,11.6998,11.7258,11.6911,11.7171,113500.0
2008-10-03 11:35:00,13.49,13.51,13.48,13.51,56200.0,11.7171,11.7345,11.7084,11.7345,56200.0
2008-10-03 11:40:00,13.5,13.52,13.48,13.51,38400.0,11.7258,11.7432,11.7084,11.7345,38400.0
2008-10-03 11:45:00,13.51,13.51,13.49,13.49,45400.0,11.7345,11.7345,11.7171,11.7171,45400.0
2008-10-03 11:50:00,13.5,13.51,13.48,13.5,46400.0,11.7258,11.7345,11.7084,11.7258,46400.0
2008-10-03 11:55:00,13.51,13.54,13.5,13.54,28400.0,11.7345,11.7606,11.7258,11.7606,28400.0
2008-10-03 12:00:00,13.53,13.59,13.53,13.56,92400.0,11.7519,11.804,11.7519,11.7779,92400.0
2008-10-03 12:05:00,13.57,13.57,13.48,13.49,120200.0,11.7866,11.7866,11.7084,11.7171,120200.0
2008-10-03 12:10:00,13.49,13.51,13.48,13.51,87800.0,11.7171,11.7345,11.7084,11.7345,87800.0
2008-10-03 12:15:00,13.51,13.52,13.5,13.52,59900.0,11.7345,11.7432,11.7258,11.7432,59900.0
2008-10-03 12:20:00,13.52,13.52,13.51,13.51,78400.0,11.7432,11.7432,11.7345,11.7345,78400.0
2008-10-03 12:25:00,13.51,13.53,13.5,13.53,60000.0,11.7345,11.7519,11.7258,11.7519,60000.0
2008-10-03 12:30:00,13.53,13.56,13.52,13.56,26800.0,11.7519,11.7779,11.7432,11.7779,26800.0
2008-10-03 12:35:00,13.56,13.57,13.56,13.57,34000.0,11.7779,11.7866,11.7779,11.7866,34000.0
2008-10-03 12:40:00,13.57,13.62,13.56,13.62,57000.0,11.7866,11.83,11.7779,11.83,57000.0
2008-10-03 12:45:00,13.63,13.63,13.57,13.59,53600.0,11.8387,11.8387,11.7866,11.804,53600.0
2008-10-03 12:50:00,13.59,13.59,13.56,13.57,58000.0,11.804,11.804,11.7779,11.7866,58000.0
2008-10-03 12:55:00,13.57,13.59,13.55,13.57,46600.0,11.7866,11.804,11.7692,11.7866,46600.0
2008-10-03 13:00:00,13.57,13.6,13.51,13.56,151600.0,11.7866,11.8127,11.7345,11.7779,151600.0
2008-10-03 13:05:00,13.56,13.69,13.53,13.65,196200.0,11.7779,11.8908,11.7519,11.8561,196200.0
2008-10-03 13:10:00,13.64,13.65,13.5,13.55,102400.0,11.8474,11.8561,11.7258,11.7692,102400.0
2008-10-03 13:15:00,13.55,13.57,13.5,13.54,61000.0,11.7692,11.7866,11.7258,11.7606,61000.0
2008-10-03 13:20:00,13.55,13.6,13.5,13.51,150100.0,11.7692,11.8127,11.7258,11.7345,150100.0
2008-10-03 13:25:00,13.51,13.61,13.48,13.5,305300.0,11.7345,11.8214,11.7084,11.7258,305300.0
2008-10-03 13:30:00,13.5,13.53,13.41,13.46,321500.0,11.7258,11.7519,11.6476,11.6911,321500.0
2008-10-03 13:35:00,13.46,13.59,13.45,13.57,211800.0,11.6911,11.804,11.6824,11.7866,211800.0
2008-10-03 13:40:00,13.58,13.59,13.42,13.43,169900.0,11.7953,11.804,11.6563,11.665,169900.0
2008-10-03 13:45:00,13.43,13.63,13.42,13.6,245900.0,11.665,11.8387,11.6563,11.8127,245900.0
2008-10-03 13:50:00,13.6,13.66,13.5,13.51,236800.0,11.8127,11.8648,11.7258,11.7345,236800.0
2008-10-03 13:55:00,13.5,13.59,13.5,13.59,181900.0,11.7258,11.804,11.7258,11.804,181900.0
2008-10-03 14:00:00,13.59,13.6,13.49,13.5,206700.0,11.804,11.8127,11.7171,11.7258,206700.0
2008-10-03 14:05:00,13.51,13.55,13.46,13.47,157800.0,11.7345,11.7692,11.6911,11.6998,157800.0
2008-10-03 14:10:00,13.47,13.52,13.47,13.5,108300.0,11.6998,11.7432,11.6998,11.7258,108300.0
2008-10-03 14:15:00,13.5,13.5,13.47,13.49,86100.0,11.7258,11.7258,11.6998,11.7171,86100.0
2008-10-03 14:20:00,13.5,13.51,13.45,13.48,133300.0,11.7258,11.7345,11.6824,11.7084,133300.0
2008-10-03 14:25:00,13.48,13.5,13.37,13.4,175900.0,11.7084,11.7258,11.6129,11.639,175900.0
2008-10-03 14:30:00,13.4,13.43,13.33,13.42,253100.0,11.639,11.665,11.5782,11.6563,253100.0
2008-10-03 14:35:00,13.42,13.51,13.41,13.49,170800.0,11.6563,11.7345,11.6476,11.7171,170800.0
2008-10-03 14:40:00,13.49,13.51,13.44,13.45,133500.0,11.7171,11.7345,11.6737,11.6824,133500.0
2008-10-03 14:45:00,13.45,13.48,13.35,13.48,182300.0,11.6824,11.7084,11.5955,11.7084,182300.0
2008-10-03 14:50:00,13.48,13.56,13.48,13.53,136300.0,11.7084,11.7779,11.7084,11.7519,136300.0
2008-10-03 14:55:00,13.53,13.61,13.5,13.59,137500.0,11.7519,11.8214,11.7258,11.804,137500.0
2008-10-03 15:00:00,13.59,13.63,13.51,13.54,166100.0,11.804,11.8387,11.7345,11.7606,166100.0
2008-10-03 15:05:00,13.54,13.54,13.47,13.48,223000.0,11.7606,11.7606,11.6998,11.7084,223000.0
2008-10-03 15:10:00,13.49,13.49,13.42,13.43,220400.0,11.7171,11.7171,11.6563,11.665,220400.0
2008-10-03 15:15:00,13.43,13.46,13.41,13.43,188500.0,11.665,11.6911,11.6476,11.665,188500.0
2008-10-03 15:20:00,13.43,13.43,13.38,13.39,212000.0,11.665,11.665,11.6216,11.6303,212000.0
2008-10-03 15:25:00,13.38,13.43,13.35,13.39,229500.0,11.6216,11.665,11.5955,11.6303,229500.0
2008-10-03 15:30:00,13.39,13.45,13.37,13.39,280900.0,11.6303,11.6824,11.6129,11.6303,280900.0
2008-10-03 15:35:00,13.38,13.39,13.33,13.33,108200.0,11.6216,11.6303,11.5782,11.5782,108200.0
2008-10-03 15:40:00,13.34,13.37,13.28,13.29,347600.0,11.5868,11.6129,11.5347,11.5434,347600.0
2008-10-03 15:45:00,13.29,13.39,13.29,13.36,375200.0,11.5434,11.6303,11.5434,11.6042,375200.0
2008-10-03 15:50:00,13.36,13.45,13.35,13.43,438100.0,11.6042,11.6824,11.5955,11.665,438100.0
2008-10-03 15:55:00,13.43,13.48,13.39,13.45,568600.0,11.665,11.7084,11.6303,11.6824,568600.0
2008-10-06 09:30:00,13.19,13.69,13.19,13.59,255000.0,11.4566,11.8908,11.4566,11.804,255000.0
2008-10-06 09:35:00,13.6,13.69,13.5,13.68,311000.0,11.8127,11.8908,11.7258,11.8822,311000.0
2008-10-06 09:40:00,13.68,13.68,13.39,13.45,282300.0,11.8822,11.8822,11.6303,11.6824,282300.0
2008-10-06 09:45:00,13.45,13.48,13.35,13.47,162000.0,11.6824,11.7084,11.5955,11.6998,162000.0
2008-10-06 09:50:00,13.47,13.49,13.4,13.4,110100.0,11.6998,11.7171,11.639,11.639,110100.0
2008-10-06 09:55:00,13.39,13.4,13.27,13.33,160900.0,11.6303,11.639,11.526,11.5782,160900.0
2008-10-06 10:00:00,13.33,13.35,13.14,13.24,236800.0,11.5782,11.5955,11.4131,11.5,236800.0
2008-10-06 10:05:00,13.25,13.27,13.12,13.2,306200.0,11.5087,11.526,11.3958,11.4652,306200.0
2008-10-06 10:10:00,13.21,13.22,13.12,13.14,144100.0,11.4739,11.4826,11.3958,11.4131,144100.0
2008-10-06 10:15:00,13.14,13.18,13.01,13.02,329800.0,11.4131,11.4479,11.3002,11.3089,329800.0
2008-10-06 10:20:00,13.02,13.07,13.01,13.01,210700.0,11.3089,11.3523,11.3002,11.3002,210700.0
2008-10-06 10:25:00,13.02,13.03,12.85,12.86,197700.0,11.3089,11.3176,11.1612,11.1699,197700.0
2008-10-06 10:30:00,12.87,12.9,12.76,12.78,303400.0,11.1786,11.2047,11.0831,11.1004,303400.0
2008-10-06 10:35:00,12.79,12.82,12.76,12.81,184700.0,11.1091,11.1352,11.0831,11.1265,184700.0
2008-10-06 10:40:00,12.81,12.86,12.63,12.69,229000.0,11.1265,11.1699,10.9702,11.0223,229000.0
2008-10-06 10:45:00,12.68,12.74,12.64,12.65,295500.0,11.0136,11.0657,10.9788,10.9875,295500.0
2008-10-06 10:50:00,12.66,12.71,12.64,12.69,214100.0,10.9962,11.0396,10.9788,11.0223,214100.0
2008-10-06 10:55:00,12.69,12.82,12.63,12.82,217000.0,11.0223,11.1352,10.9702,11.1352,217000.0
2008-10-06 11:00:00,12.82,12.86,12.82,12.85,211100.0,11.1352,11.1699,11.1352,11.1612,211100.0
2008-10-06 11:05:00,12.86,12.86,12.73,12.75,209100.0,11.1699,11.1699,11.057,11.0744,209100.0
2008-10-06 11:10:00,12.75,12.81,12.73,12.78,182500.0,11.0744,11.1265,11.057,11.1004,182500.0
2008-10-06 11:15:00,12.78,12.84,12.76,12.84,116500.0,11.1004,11.1526,11.0831,11.1526,116500.0
2008-10-06 11:20:00,12.83,12.88,12.77,12.87,150900.0,11.1439,11.1873,11.0918,11.1786,150900.0
2008-10-06 11:25:00,12.87,12.93,12.87,12.88,117200.0,11.1786,11.2307,11.1786,11.1873,117200.0
2008-10-06 11:30:00,12.88,12.9,12.86,12.9,126800.0,11.1873,11.2047,11.1699,11.2047,126800.0
2008-10-06 11:35:00,12.9,12.93,12.85,12.85,127500.0,11.2047,11.2307,11.1612,11.1612,127500.0
2008-10-06 11:40:00,12.85,12.86,12.81,12.81,110300.0,11.1612,11.1699,11.1265,11.1265,110300.0
2008-10-06 11:45:00,12.81,12.83,12.7,12.72,119300.0,11.1265,11.1439,11.031,11.0483,119300.0
2008-10-06 11:50:00,12.71,12.71,12.66,12.67,109500.0,11.0396,11.0396,10.9962,11.0049,109500.0
2008-10-06 11:55:00,12.68,12.72,12.66,12.67,77800.0,11.0136,11.0483,10.9962,11.0049,77800.0
2008-10-06 12:00:00,12.67,12.73,12.66,12.69,163400.0,11.0049,11.057,10.9962,11.0223,163400.0
2008-10-06 12:05:00,12.7,12.72,12.67,12.67,85600.0,11.031,11.0483,11.0049,11.0049,85600.0
2008-10-06 12:10:00,12.68,12.68,12.66,12.66,101300.0,11.0136,11.0136,10.9962,10.9962,101300.0
2008-10-06 12:15:00,12.67,12.67,12.55,12.56,231300.0,11.0049,11.0049,10.9007,10.9093,231300.0
2008-10-06 12:20:00,12.56,12.58,12.54,12.55,93900.0,10.9093,10.9267,10.892,10.9007,93900.0
2008-10-06 12:25:00,12.55,12.56,12.5,12.52,106900.0,10.9007,10.9093,10.8572,10.8746,106900.0
2008-10-06 12:30:00,12.53,12.56,12.52,12.55,94300.0,10.8833,10.9093,10.8746,10.9007,94300.0
2008-10-06 12:35:00,12.56,12.56,12.44,12.44,119100.0,10.9093,10.9093,10.8051,10.8051,119100.0
2008-10-06 12:40:00,12.45,12.5,12.43,12.45,96100.0,10.8138,10.8572,10.7964,10.8138,96100.0
2008-10-06 12:45:00,12.45,12.47,12.38,12.42,146000.0,10.8138,10.8312,10.753,10.7877,146000.0
2008-10-06 12:50:00,12.42,12.44,12.4,12.43,137400.0,10.7877,10.8051,10.7704,10.7964,137400.0
2008-10-06 12:55:00,12.43,12.52,12.41,12.45,170200.0,10.7964,10.8746,10.7791,10.8138,170200.0
2008-10-06 13:00:00,12.45,12.48,12.38,12.47,158500.0,10.8138,10.8399,10.753,10.8312,158500.0
2008-10-06 13:05:00,12.48,12.53,12.48,12.5,88700.0,10.8399,10.8833,10.8399,10.8572,88700.0
2008-10-06 13:10:00,12.5,12.58,12.5,12.56,86500.0,10.8572,10.9267,10.8572,10.9093,86500.0
2008-10-06 13:15:00,12.57,12.61,12.54,12.56,76100.0,10.918,10.9528,10.892,10.9093,76100.0
2008-10-06 13:20:00,12.56,12.64,12.55,12.63,86400.0,10.9093,10.9788,10.9007,10.9702,86400.0
2008-10-06 13:25:00,12.64,12.65,12.57,12.59,96700.0,10.9788,10.9875,10.918,10.9354,96700.0
2008-10-06 13:30:00,12.59,12.59,12.5,12.5,99300.0,10.9354,10.9354,10.8572,10.8572,99300.0
2008-10-06 13:35:00,12.51,12.54,12.5,12.53,89400.0,10.8659,10.892,10.8572,10.8833,89400.0
2008-10-06 13:40:00,12.54,12.58,12.53,12.56,150700.0,10.892,10.9267,10.8833,10.9093,150700.0
2008-10-06 13:45:00,12.56,12.56,12.41,12.44,130900.0,10.9093,10.9093,10.7791,10.8051,130900.0
2008-10-06 13:50:00,12.44,12.49,12.43,12.47,125400.0,10.8051,10.8485,10.7964,10.8312,125400.0
2008-10-06 13:55:00,12.48,12.51,12.46,12.5,88800.0,10.8399,10.8659,10.8225,10.8572,88800.0
2008-10-06 14:00:00,12.5,12.5,12.46,12.48,115100.0,10.8572,10.8572,10.8225,10.8399,115100.0
2008-10-06 14:05:00,12.48,12.54,12.45,12.48,162600.0,10.8399,10.892,10.8138,10.8399,162600.0
2008-10-06 14:10:00,12.48,12.54,12.44,12.45,140400.0,10.8399,10.892,10.8051,10.8138,140400.0
2008-10-06 14:15:00,12.45,12.48,12.4,12.4,160800.0,10.8138,10.8399,10.7704,10.7704,160800.0
2008-10-06 14:20:00,12.39,12.42,12.36,12.4,108000.0,10.7617,10.7877,10.7356,10.7704,108000.0
2008-10-06 14:25:00,12.4,12.42,12.29,12.32,235000.0,10.7704,10.7877,10.6748,10.7009,235000.0
2008-10-06 14:30:00,12.32,12.38,12.29,12.35,195600.0,10.7009,10.753,10.6748,10.7269,195600.0
2008-10-06 14:35:00,12.34,12.36,12.29,12.29,218700.0,10.7183,10.7356,10.6748,10.6748,218700.0
2008-10-06 14:40:00,12.29,12.32,12.23,12.24,199100.0,10.6748,10.7009,10.6227,10.6314,199100.0
2008-10-06 14:45:00,12.24,12.3,12.2,12.28,196900.0,10.6314,10.6835,10.5967,10.6661,196900.0
2008-10-06 14:50:00,12.28,12.34,12.28,12.33,136200.0,10.6661,10.7183,10.6661,10.7096,136200.0
2008-10-06 14:55:00,12.33,12.41,12.31,12.39,116600.0,10.7096,10.7791,10.6922,10.7617,116600.0
2008-10-06 15:00:00,12.39,12.41,12.29,12.4,170000.0,10.7617,10.7791,10.6748,10.7704,170000.0
2008-10-06 15:05:00,12.39,12.53,12.39,12.52,185900.0,10.7617,10.8833,10.7617,10.8746,185900.0
2008-10-06 15:10:00,12.52,12.62,12.51,12.62,135800.0,10.8746,10.9615,10.8659,10.9615,135800.0
2008-10-06 15:15:00,12.62,12.77,12.58,12.74,261700.0,10.9615,11.0918,10.9267,11.0657,261700.0
2008-10-06 15:20:00,12.75,12.8,12.71,12.76,299300.0,11.0744,11.1178,11.0396,11.0831,299300.0
2008-10-06 15:25:00,12.75,12.93,12.74,12.92,342800.0,11.0744,11.2307,11.0657,11.222,342800.0
2008-10-06 15:30:00,12.93,12.96,12.9,12.9,244000.0,11.2307,11.2568,11.2047,11.2047,244000.0
2008-10-06 15:35:00,12.9,12.94,12.66,12.68,247200.0,11.2047,11.2394,10.9962,11.0136,247200.0
2008-10-06 15:40:00,12.68,12.69,12.47,12.58,407900.0,11.0136,11.0223,10.8312,10.9267,407900.0
2008-10-06 15:45:00,12.58,12.63,12.55,12.56,518900.0,10.9267,10.9702,10.9007,10.9093,518900.0
2008-10-06 15:50:00,12.55,12.97,12.54,12.96,606800.0,10.9007,11.2655,10.892,11.2568,606800.0
2008-10-06 15:55:00,12.97,12.97,12.81,12.85,501400.0,11.2655,11.2655,11.1265,11.1612,501400.0
2008-10-07 09:30:00,13.02,13.27,13.02,13.23,136300.0,11.3089,11.526,11.3089,11.4913,136300.0
2008-10-07 09:35:00,13.24,13.27,13.0,13.13,169600.0,11.5,11.526,11.2915,11.4044,169600.0
2008-10-07 09:40:00,13.12,13.24,13.12,13.22,149400.0,11.3958,11.5,11.3958,11.4826,149400.0
2008-10-07 09:45:00,13.22,13.22,13.0,13.06,151400.0,11.4826,11.4826,11.2915,11.3436,151400.0
2008-10-07 09:50:00,13.06,13.07,12.91,12.92,274800.0,11.3436,11.3523,11.2134,11.222,274800.0
2008-10-07 09:55:00,12.92,12.98,12.85,12.98,259300.0,11.222,11.2742,11.1612,11.2742,259300.0
2008-10-07 10:00:00,12.98,13.01,12.81,12.94,247000.0,11.2742,11.3002,11.1265,11.2394,247000.0
2008-10-07 10:05:00,12.94,12.97,12.91,12.95,132700.0,11.2394,11.2655,11.2134,11.2481,132700.0
2008-10-07 10:10:00,12.95,12.99,12.79,12.86,183600.0,11.2481,11.2828,11.1091,11.1699,183600.0
2008-10-07 10:15:00,12.86,13.01,12.86,12.9,158000.0,11.1699,11.3002,11.1699,11.2047,158000.0
2008-10-07 10:20:00,12.9,13.0,12.84,13.0,93300.0,11.2047,11.2915,11.1526,11.2915,93300.0
2008-10-07 10:25:00,13.0,13.08,13.0,13.02,123000.0,11.2915,11.361,11.2915,11.3089,123000.0
2008-10-07 10:30:00,13.02,13.08,12.99,13.02,128600.0,11.3089,11.361,11.2828,11.3089,128600.0
2008-10-07 10:35:00,13.02,13.04,12.98,13.03,157700.0,11.3089,11.3263,11.2742,11.3176,157700.0
2008-10-07 10:40:00,13.03,13.05,12.93,12.97,134200.0,11.3176,11.335,11.2307,11.2655,134200.0
2008-10-07 10:45:00,12.97,13.02,12.96,13.0,101400.0,11.2655,11.3089,11.2568,11.2915,101400.0
2008-10-07 10:50:00,13.0,13.02,12.95,12.99,97500.0,11.2915,11.3089,11.2481,11.2828,97500.0
2008-10-07 10:55:00,13.01,13.02,12.9,12.92,111900.0,11.3002,11.3089,11.2047,11.222,111900.0
2008-10-07 11:00:00,12.92,12.96,12.86,12.87,71300.0,11.222,11.2568,11.1699,11.1786,71300.0
2008-10-07 11:05:00,12.87,12.89,12.83,12.89,49900.0,11.1786,11.196,11.1439,11.196,49900.0
2008-10-07 11:10:00,12.88,12.92,12.83,12.89,85200.0,11.1873,11.222,11.1439,11.196,85200.0
2008-10-07 11:15:00,12.89,12.92,12.87,12.91,61600.0,11.196,11.222,11.1786,11.2134,61600.0
2008-10-07 11:20:00,12.92,12.92,12.8,12.81,139400.0,11.222,11.222,11.1178,11.1265,139400.0
2008-10-07 11:25:00,12.81,12.83,12.79,12.82,176400.0,11.1265,11.1439,11.1091,11.1352,176400.0
2008-10-07 11:30:00,12.82,12.84,12.76,12.76,132100.0,11.1352,11.1526,11.0831,11.0831,132100.0
2008-10-07 11:35:00,12.76,12.83,12.71,12.73,198800.0,11.0831,11.1439,11.0396,11.057,198800.0
2008-10-07 11:40:00,12.73,12.82,12.73,12.82,167300.0,11.057,11.1352,11.057,11.1352,167300.0
2008-10-07 11:45:00,12.82,12.91,12.82,12.88,113600.0,11.1352,11.2134,11.1352,11.1873,113600.0
2008-10-07 11:50:00,12.88,12.91,12.85,12.87,131700.0,11.1873,11.2134,11.1612,11.1786,131700.0
2008-10-07 11:55:00,12.87,12.89,12.86,12.86,73800.0,11.1786,11.196,11.1699,11.1699,73800.0
2008-10-07 12:00:00,12.87,12.87,12.76,12.77,101600.0,11.1786,11.1786,11.0831,11.0918,101600.0
2008-10-07 12:05:00,12.78,12.82,12.69,12.7,131600.0,11.1004,11.1352,11.0223,11.031,131600.0
2008-10-07 12:10:00,12.71,12.79,12.7,12.78,99800.0,11.0396,11.1091,11.031,11.1004,99800.0
2008-10-07 12:15:00,12.78,12.89,12.78,12.88,181400.0,11.1004,11.196,11.1004,11.1873,181400.0
2008-10-07 12:20:00,12.87,12.89,12.83,12.84,206600.0,11.1786,11.196,11.1439,11.1526,206600.0
2008-10-07 12:25:00,12.83,12.83,12.71,12.74,94500.0,11.1439,11.1439,11.0396,11.0657,94500.0
2008-10-07 12:30:00,12.74,12.75,12.73,12.73,59700.0,11.0657,11.0744,11.057,11.057,59700.0
2008-10-07 12:35:00,12.73,12.74,12.61,12.66,219700.0,11.057,11.0657,10.9528,10.9962,219700.0
2008-10-07 12:40:00,12.66,12.67,12.61,12.62,126200.0,10.9962,11.0049,10.9528,10.9615,126200.0
2008-10-07 12:45:00,12.62,12.66,12.53,12.53,178000.0,10.9615,10.9962,10.8833,10.8833,178000.0
2008-10-07 12:50:00,12.53,12.57,12.5,12.52,169200.0,10.8833,10.918,10.8572,10.8746,169200.0
2008-10-07 12:55:00,12.53,12.6,12.51,12.55,130400.0,10.8833,10.9441,10.8659,10.9007,130400.0
2008-10-07 13:00:00,12.55,12.65,12.54,12.6,103200.0,10.9007,10.9875,10.892,10.9441,103200.0
2008-10-07 13:05:00,12.6,12.71,12.58,12.68,116300.0,10.9441,11.0396,10.9267,11.0136,116300.0
2008-10-07 13:10:00,12.68,12.72,12.62,12.64,91100.0,11.0136,11.0483,10.9615,10.9788,91100.0
2008-10-07 13:15:00,12.63,12.63,12.51,12.56,203500.0,10.9702,10.9702,10.8659,10.9093,203500.0
2008-10-07 13:20:00,12.56,12.59,12.45,12.48,161000.0,10.9093,10.9354,10.8138,10.8399,161000.0
2008-10-07 13:25:00,12.48,12.49,12.41,12.48,184900.0,10.8399,10.8485,10.7791,10.8399,184900.0
2008-10-07 13:30:00,12.48,12.55,12.47,12.52,184700.0,10.8399,10.9007,10.8312,10.8746,184700.0
2008-10-07 13:35:00,12.52,12.66,12.5,12.65,197400.0,10.8746,10.9962,10.8572,10.9875,197400.0
2008-10-07 13:40:00,12.65,12.65,12.51,12.51,113200.0,10.9875,10.9875,10.8659,10.8659,113200.0
2008-10-07 13:45:00,12.52,12.55,12.45,12.45,217000.0,10.8746,10.9007,10.8138,10.8138,217000.0
2008-10-07 13:50:00,12.45,12.5,12.4,12.48,149700.0,10.8138,10.8572,10.7704,10.8399,149700.0
2008-10-07 13:55:00,12.48,12.51,12.41,12.42,141500.0,10.8399,10.8659,10.7791,10.7877,141500.0
2008-10-07 14:00:00,12.41,12.53,12.38,12.48,134700.0,10.7791,10.8833,10.753,10.8399,134700.0
2008-10-07 14:05:00,12.47,12.51,12.42,12.49,142600.0,10.8312,10.8659,10.7877,10.8485,142600.0
2008-10-07 14:10:00,12.49,12.51,12.37,12.49,127500.0,10.8485,10.8659,10.7443,10.8485,127500.0
2008-10-07 14:15:00,12.49,12.63,12.39,12.56,181400.0,10.8485,10.9702,10.7617,10.9093,181400.0
2008-10-07 14:20:00,12.56,12.7,12.56,12.67,116500.0,10.9093,11.031,10.9093,11.0049,116500.0
2008-10-07 14:25:00,12.66,12.68,12.61,12.64,124900.0,10.9962,11.0136,10.9528,10.9788,124900.0
2008-10-07 14:30:00,12.65,12.73,12.63,12.63,96600.0,10.9875,11.057,10.9702,10.9702,96600.0
2008-10-07 14:35:00,12.64,12.66,12.59,12.61,68900.0,10.9788,10.9962,10.9354,10.9528,68900.0
2008-10-07 14:40:00,12.61,12.67,12.54,12.56,85400.0,10.9528,11.0049,10.892,10.9093,85400.0
2008-10-07 14:45:00,12.56,12.65,12.5,12.61,108200.0,10.9093,10.9875,10.8572,10.9528,108200.0
2008-10-07 14:50:00,12.62,12.64,12.58,12.58,57000.0,10.9615,10.9788,10.9267,10.9267,57000.0
2008-10-07 14:55:00,12.58,12.6,12.51,12.53,71600.0,10.9267,10.9441,10.8659,10.8833,71600.0
2008-10-07 15:00:00,12.54,12.58,12.53,12.54,104700.0,10.892,10.9267,10.8833,10.892,104700.0
2008-10-07 15:05:00,12.54,12.55,12.5,12.54,74300.0,10.892,10.9007,10.8572,10.892,74300.0
2008-10-07 15:10:00,12.54,12.6,12.54,12.55,104600.0,10.892,10.9441,10.892,10.9007,104600.0
2008-10-07 15:15:00,12.55,12.59,12.45,12.47,122800.0,10.9007,10.9354,10.8138,10.8312,122800.0
2008-10-07 15:20:00,12.48,12.51,12.41,12.41,121700.0,10.8399,10.8659,10.7791,10.7791,121700.0
2008-10-07 15:25:00,12.41,12.53,12.4,12.47,229500.0,10.7791,10.8833,10.7704,10.8312,229500.0
2008-10-07 15:30:00,12.48,12.52,12.41,12.43,324700.0,10.8399,10.8746,10.7791,10.7964,324700.0
2008-10-07 15:35:00,12.43,12.44,12.34,12.35,302100.0,10.7964,10.8051,10.7183,10.7269,302100.0
2008-10-07 15:40:00,12.35,12.36,12.29,12.3,213800.0,10.7269,10.7356,10.6748,10.6835,213800.0
2008-10-07 15:45:00,12.3,12.32,12.26,12.27,127600.0,10.6835,10.7009,10.6488,10.6575,127600.0
2008-10-07 15:50:00,12.27,12.33,12.26,12.33,204100.0,10.6575,10.7096,10.6488,10.7096,204100.0
2008-10-07 15:55:00,12.33,12.33,12.22,12.25,307100.0,10.7096,10.7096,10.614,10.6401,307100.0
2008-10-08 09:30:00,12.02,12.2,12.0,12.16,39300.0,10.4403,10.5967,10.4229,10.5619,39300.0
2008-10-08 09:35:00,12.16,12.43,11.97,12.42,287600.0,10.5619,10.7964,10.3969,10.7877,287600.0
2008-10-08 09:40:00,12.42,12.51,12.33,12.41,261400.0,10.7877,10.8659,10.7096,10.7791,261400.0
2008-10-08 09:45:00,12.42,12.49,12.36,12.49,186800.0,10.7877,10.8485,10.7356,10.8485,186800.0
2008-10-08 09:50:00,12.49,12.63,12.33,12.41,168500.0,10.8485,10.9702,10.7096,10.7791,168500.0
2008-10-08 09:55:00,12.41,12.5,12.37,12.47,177500.0,10.7791,10.8572,10.7443,10.8312,177500.0
2008-10-08 10:00:00,12.47,12.6,12.42,12.54,265600.0,10.8312,10.9441,10.7877,10.892,265600.0
2008-10-08 10:05:00,12.53,12.57,12.46,12.47,126700.0,10.8833,10.918,10.8225,10.8312,126700.0
2008-10-08 10:10:00,12.48,12.56,12.46,12.51,107400.0,10.8399,10.9093,10.8225,10.8659,107400.0
2008-10-08 10:15:00,12.5,12.51,12.34,12.36,164400.0,10.8572,10.8659,10.7183,10.7356,164400.0
2008-10-08 10:20:00,12.35,12.44,12.2,12.43,130300.0,10.7269,10.8051,10.5967,10.7964,130300.0
2008-10-08 10:25:00,12.44,12.44,12.19,12.37,102900.0,10.8051,10.8051,10.588,10.7443,102900.0
2008-10-08 10:30:00,12.37,12.44,12.15,12.28,163900.0,10.7443,10.8051,10.5532,10.6661,163900.0
2008-10-08 10:35:00,12.28,12.48,12.23,12.42,156200.0,10.6661,10.8399,10.6227,10.7877,156200.0
2008-10-08 10:40:00,12.43,12.52,12.23,12.23,166100.0,10.7964,10.8746,10.6227,10.6227,166100.0
2008-10-08 10:45:00,12.24,12.28,12.12,12.14,125900.0,10.6314,10.6661,10.5272,10.5445,125900.0
2008-10-08 10:50:00,12.13,12.28,12.13,12.2,121300.0,10.5359,10.6661,10.5359,10.5967,121300.0
2008-10-08 10:55:00,12.19,12.25,12.15,12.17,223900.0,10.588,10.6401,10.5532,10.5706,223900.0
2008-10-08 11:00:00,12.18,12.21,12.04,12.17,148600.0,10.5793,10.6053,10.4577,10.5706,148600.0
2008-10-08 11:05:00,12.18,12.19,11.98,12.03,193900.0,10.5793,10.588,10.4056,10.449,193900.0
2008-10-08 11:10:00,12.06,12.14,12.05,12.12,115600.0,10.4751,10.5445,10.4664,10.5272,115600.0
2008-10-08 11:15:00,12.12,12.15,12.07,12.14,96700.0,10.5272,10.5532,10.4837,10.5445,96700.0
2008-10-08 11:20:00,12.14,12.18,12.11,12.17,85000.0,10.5445,10.5793,10.5185,10.5706,85000.0
2008-10-08 11:25:00,12.17,12.21,12.1,12.1,85900.0,10.5706,10.6053,10.5098,10.5098,85900.0
2008-10-08 11:30:00,12.1,12.13,12.05,12.06,144400.0,10.5098,10.5359,10.4664,10.4751,144400.0
2008-10-08 11:35:00,12.06,12.12,12.0,12.1,174400.0,10.4751,10.5272,10.4229,10.5098,174400.0
2008-10-08 11:40:00,12.1,12.15,11.99,11.99,184100.0,10.5098,10.5532,10.4143,10.4143,184100.0
2008-10-08 11:45:00,11.99,12.14,11.95,12.09,134400.0,10.4143,10.5445,10.3795,10.5011,134400.0
2008-10-08 11:50:00,12.09,12.1,12.02,12.1,60600.0,10.5011,10.5098,10.4403,10.5098,60600.0
2008-10-08 11:55:00,12.1,12.23,12.03,12.19,151200.0,10.5098,10.6227,10.449,10.588,151200.0
2008-10-08 12:00:00,12.18,12.19,12.04,12.05,151400.0,10.5793,10.588,10.4577,10.4664,151400.0
2008-10-08 12:05:00,12.06,12.07,12.0,12.01,95700.0,10.4751,10.4837,10.4229,10.4316,95700.0
2008-10-08 12:10:00,12.01,12.07,12.01,12.04,85400.0,10.4316,10.4837,10.4316,10.4577,85400.0
2008-10-08 12:15:00,12.04,12.13,12.03,12.08,95700.0,10.4577,10.5359,10.449,10.4924,95700.0
2008-10-08 12:20:00,12.09,12.1,12.0,12.02,56300.0,10.5011,10.5098,10.4229,10.4403,56300.0
2008-10-08 12:25:00,12.01,12.04,11.98,11.99,165400.0,10.4316,10.4577,10.4056,10.4143,165400.0
2008-10-08 12:30:00,12.0,12.04,11.97,12.03,113700.0,10.4229,10.4577,10.3969,10.449,113700.0
2008-10-08 12:35:00,12.03,12.14,12.0,12.07,140200.0,10.449,10.5445,10.4229,10.4837,140200.0
2008-10-08 12:40:00,12.07,12.16,12.07,12.1,97300.0,10.4837,10.5619,10.4837,10.5098,97300.0
2008-10-08 12:45:00,12.11,12.11,12.05,12.06,110400.0,10.5185,10.5185,10.4664,10.4751,110400.0
2008-10-08 12:50:00,12.06,12.13,12.03,12.12,75300.0,10.4751,10.5359,10.449,10.5272,75300.0
2008-10-08 12:55:00,12.11,12.13,12.05,12.1,58800.0,10.5185,10.5359,10.4664,10.5098,58800.0
2008-10-08 13:00:00,12.11,12.22,12.11,12.2,135000.0,10.5185,10.614,10.5185,10.5967,135000.0
2008-10-08 13:05:00,12.19,12.27,12.16,12.26,99300.0,10.588,10.6575,10.5619,10.6488,99300.0
2008-10-08 13:10:00,12.26,12.28,12.16,12.23,127600.0,10.6488,10.6661,10.5619,10.6227,127600.0
2008-10-08 13:15:00,12.24,12.26,12.14,12.2,241500.0,10.6314,10.6488,10.5445,10.5967,241500.0
2008-10-08 13:20:00,12.2,12.22,12.15,12.15,89000.0,10.5967,10.614,10.5532,10.5532,89000.0
2008-10-08 13:25:00,12.16,12.18,12.05,12.06,115700.0,10.5619,10.5793,10.4664,10.4751,115700.0
2008-10-08 13:30:00,12.06,12.17,11.99,12.16,171000.0,10.4751,10.5706,10.4143,10.5619,171000.0
2008-10-08 13:35:00,12.15,12.2,12.15,12.17,110700.0,10.5532,10.5967,10.5532,10.5706,110700.0
2008-10-08 13:40:00,12.16,12.23,12.15,12.22,166700.0,10.5619,10.6227,10.5532,10.614,166700.0
2008-10-08 13:45:00,12.22,12.22,12.15,12.16,68000.0,10.614,10.614,10.5532,10.5619,68000.0
2008-10-08 13:50:00,12.16,12.24,12.15,12.23,123700.0,10.5619,10.6314,10.5532,10.6227,123700.0
2008-10-08 13:55:00,12.23,12.26,12.2,12.24,164500.0,10.6227,10.6488,10.5967,10.6314,164500.0
2008-10-08 14:00:00,12.23,12.26,12.17,12.24,179100.0,10.6227,10.6488,10.5706,10.6314,179100.0
2008-10-08 14:05:00,12.25,12.27,12.18,12.19,229000.0,10.6401,10.6575,10.5793,10.588,229000.0
2008-10-08 14:10:00,12.19,12.2,12.1,12.13,268700.0,10.588,10.5967,10.5098,10.5359,268700.0
2008-10-08 14:15:00,12.14,12.17,12.11,12.14,142800.0,10.5445,10.5706,10.5185,10.5445,142800.0
2008-10-08 14:20:00,12.15,12.18,12.12,12.14,295100.0,10.5532,10.5793,10.5272,10.5445,295100.0
2008-10-08 14:25:00,12.14,12.18,12.06,12.09,117100.0,10.5445,10.5793,10.4751,10.5011,117100.0
2008-10-08 14:30:00,12.09,12.15,12.01,12.02,135100.0,10.5011,10.5532,10.4316,10.4403,135100.0
2008-10-08 14:35:00,12.01,12.04,11.97,12.01,198400.0,10.4316,10.4577,10.3969,10.4316,198400.0
2008-10-08 14:40:00,12.01,12.04,11.95,11.96,151700.0,10.4316,10.4577,10.3795,10.3882,151700.0
2008-10-08 14:45:00,11.96,12.02,11.96,12.0,128300.0,10.3882,10.4403,10.3882,10.4229,128300.0
2008-10-08 14:50:00,11.99,12.02,11.99,12.01,158800.0,10.4143,10.4403,10.4143,10.4316,158800.0
2008-10-08 14:55:00,12.01,12.03,11.97,11.97,254000.0,10.4316,10.449,10.3969,10.3969,254000.0
2008-10-08 15:00:00,11.97,12.0,11.9,11.97,156900.0,10.3969,10.4229,10.3361,10.3969,156900.0
2008-10-08 15:05:00,11.97,12.0,11.95,11.97,235500.0,10.3969,10.4229,10.3795,10.3969,235500.0
2008-10-08 15:10:00,11.97,12.01,11.89,11.89,140200.0,10.3969,10.4316,10.3274,10.3274,140200.0
2008-10-08 15:15:00,11.9,12.05,11.87,12.05,213000.0,10.3361,10.4664,10.31,10.4664,213000.0
2008-10-08 15:20:00,12.05,12.05,11.96,12.01,210400.0,10.4664,10.4664,10.3882,10.4316,210400.0
2008-10-08 15:25:00,12.01,12.04,11.9,11.92,225100.0,10.4316,10.4577,10.3361,10.3535,225100.0
2008-10-08 15:30:00,11.91,12.0,11.9,11.93,231600.0,10.3448,10.4229,10.3361,10.3621,231600.0
2008-10-08 15:35:00,11.92,12.0,11.84,11.85,234400.0,10.3535,10.4229,10.284,10.2927,234400.0
2008-10-08 15:40:00,11.85,11.89,11.79,11.86,324300.0,10.2927,10.3274,10.2405,10.3013,324300.0
2008-10-08 15:45:00,11.87,11.87,11.7,11.7,207300.0,10.31,10.31,10.1624,10.1624,207300.0
2008-10-08 15:50:00,11.7,11.76,11.65,11.68,379100.0,10.1624,10.2145,10.1189,10.145,379100.0
2008-10-08 15:55:00,11.67,11.69,11.57,11.58,438900.0,10.1363,10.1537,10.0495,10.0581,438900.0
2008-10-09 09:30:00,12.09,12.09,11.65,11.92,230900.0,10.5011,10.5011,10.1189,10.3535,230900.0
2008-10-09 09:35:00,11.87,12.02,11.83,12.02,161500.0,10.31,10.4403,10.2753,10.4403,161500.0
2008-10-09 09:40:00,12.01,12.16,11.94,12.15,215000.0,10.4316,10.5619,10.3708,10.5532,215000.0
2008-10-09 09:45:00,12.14,12.14,12.01,12.07,139600.0,10.5445,10.5445,10.4316,10.4837,139600.0
2008-10-09 09:50:00,12.06,12.09,12.01,12.03,101100.0,10.4751,10.5011,10.4316,10.449,101100.0
2008-10-09 09:55:00,12.03,12.04,11.86,11.86,102100.0,10.449,10.4577,10.3013,10.3013,102100.0
2008-10-09 10:00:00,11.87,11.93,11.85,11.9,115500.0,10.31,10.3621,10.2927,10.3361,115500.0
2008-10-09 10:05:00,11.9,11.99,11.85,11.99,137500.0,10.3361,10.4143,10.2927,10.4143,137500.0
2008-10-09 10:10:00,12.0,12.07,11.96,11.99,202700.0,10.4229,10.4837,10.3882,10.4143,202700.0
2008-10-09 10:15:00,11.99,12.05,11.96,12.0,135600.0,10.4143,10.4664,10.3882,10.4229,135600.0
2008-10-09 10:20:00,12.0,12.07,11.92,11.92,148000.0,10.4229,10.4837,10.3535,10.3535,148000.0
2008-10-09 10:25:00,11.92,11.97,11.84,11.88,120700.0,10.3535,10.3969,10.284,10.3187,120700.0
2008-10-09 10:30:00,11.87,11.99,11.85,11.99,223000.0,10.31,10.4143,10.2927,10.4143,223000.0
2008-10-09 10:35:00,11.98,12.08,11.96,11.98,187600.0,10.4056,10.4924,10.3882,10.4056,187600.0
2008-10-09 10:40:00,11.98,12.06,11.9,11.96,142500.0,10.4056,10.4751,10.3361,10.3882,142500.0
2008-10-09 10:45:00,11.96,12.08,11.95,12.05,409900.0,10.3882,10.4924,10.3795,10.4664,409900.0
2008-10-09 10:50:00,12.05,12.09,11.98,12.03,187300.0,10.4664,10.5011,10.4056,10.449,187300.0
2008-10-09 10:55:00,12.03,12.08,11.96,12.0,396800.0,10.449,10.4924,10.3882,10.4229,396800.0
2008-10-09 11:00:00,12.0,12.03,11.94,11.96,174300.0,10.4229,10.449,10.3708,10.3882,174300.0
2008-10-09 11:05:00,11.96,12.05,11.9,12.04,240700.0,10.3882,10.4664,10.3361,10.4577,240700.0
2008-10-09 11:10:00,12.04,12.1,12.03,12.1,256400.0,10.4577,10.5098,10.449,10.5098,256400.0
2008-10-09 11:15:00,12.1,12.15,12.04,12.1,194200.0,10.5098,10.5532,10.4577,10.5098,194200.0
2008-10-09 11:20:00,12.1,12.14,12.04,12.05,118800.0,10.5098,10.5445,10.4577,10.4664,118800.0
2008-10-09 11:25:00,12.05,12.11,11.95,12.11,405400.0,10.4664,10.5185,10.3795,10.5185,405400.0
2008-10-09 11:30:00,12.11,12.12,12.03,12.06,275400.0,10.5185,10.5272,10.449,10.4751,275400.0
2008-10-09 11:35:00,12.06,12.25,12.06,12.16,249400.0,10.4751,10.6401,10.4751,10.5619,249400.0
2008-10-09 11:40:00,12.15,12.23,12.12,12.17,126700.0,10.5532,10.6227,10.5272,10.5706,126700.0
2008-10-09 11:45:00,12.17,12.3,12.17,12.22,77600.0,10.5706,10.6835,10.5706,10.614,77600.0
2008-10-09 11:50:00,12.22,12.25,12.1,12.1,140500.0,10.614,10.6401,10.5098,10.5098,140500.0
2008-10-09 11:55:00,12.11,12.15,12.05,12.07,140300.0,10.5185,10.5532,10.4664,10.4837,140300.0
2008-10-09 12:00:00,12.08,12.11,12.05,12.1,61200.0,10.4924,10.5185,10.4664,10.5098,61200.0
2008-10-09 12:05:00,12.1,12.15,12.05,12.13,91000.0,10.5098,10.5532,10.4664,10.5359,91000.0
2008-10-09 12:10:00,12.13,12.18,12.06,12.07,102200.0,10.5359,10.5793,10.4751,10.4837,102200.0
2008-10-09 12:15:00,12.07,12.16,12.06,12.11,92200.0,10.4837,10.5619,10.4751,10.5185,92200.0
2008-10-09 12:20:00,12.11,12.12,12.06,12.1,271600.0,10.5185,10.5272,10.4751,10.5098,271600.0
2008-10-09 12:25:00,12.1,12.1,12.03,12.06,206900.0,10.5098,10.5098,10.449,10.4751,206900.0
2008-10-09 12:30:00,12.06,12.09,12.04,12.07,91500.0,10.4751,10.5011,10.4577,10.4837,91500.0
2008-10-09 12:35:00,12.06,12.09,12.05,12.06,132700.0,10.4751,10.5011,10.4664,10.4751,132700.0
2008-10-09 12:40:00,12.05,12.1,12.05,12.1,146300.0,10.4664,10.5098,10.4664,10.5098,146300.0
2008-10-09 12:45:00,12.1,12.1,12.0,12.0,164400.0,10.5098,10.5098,10.4229,10.4229,164400.0
2008-10-09 12:50:00,12.01,12.12,12.0,12.1,178600.0,10.4316,10.5272,10.4229,10.5098,178600.0
2008-10-09 12:55:00,12.1,12.11,12.07,12.09,138300.0,10.5098,10.5185,10.4837,10.5011,138300.0
2008-10-09 13:00:00,12.1,12.15,12.1,12.12,85100.0,10.5098,10.5532,10.5098,10.5272,85100.0
2008-10-09 13:05:00,12.13,12.13,12.08,12.1,37000.0,10.5359,10.5359,10.4924,10.5098,37000.0
2008-10-09 13:10:00,12.11,12.14,12.09,12.1,226400.0,10.5185,10.5445,10.5011,10.5098,226400.0
2008-10-09 13:15:00,12.09,12.13,12.07,12.1,177000.0,10.5011,10.5359,10.4837,10.5098,177000.0
2008-10-09 13:20:00,12.09,12.1,12.04,12.06,143400.0,10.5011,10.5098,10.4577,10.4751,143400.0
2008-10-09 13:25:00,12.06,12.13,12.05,12.08,299000.0,10.4751,10.5359,10.4664,10.4924,299000.0
2008-10-09 13:30:00,12.09,12.09,12.05,12.05,321500.0,10.5011,10.5011,10.4664,10.4664,321500.0
2008-10-09 13:35:00,12.06,12.12,12.04,12.05,210300.0,10.4751,10.5272,10.4577,10.4664,210300.0
2008-10-09 13:40:00,12.05,12.07,12.04,12.06,156600.0,10.4664,10.4837,10.4577,10.4751,156600.0
2008-10-09 13:45:00,12.06,12.08,12.05,12.07,92400.0,10.4751,10.4924,10.4664,10.4837,92400.0
2008-10-09 13:50:00,12.07,12.08,12.0,12.03,200300.0,10.4837,10.4924,10.4229,10.449,200300.0
2008-10-09 13:55:00,12.03,12.1,12.03,12.08,113200.0,10.449,10.5098,10.449,10.4924,113200.0
2008-10-09 14:00:00,12.08,12.1,12.05,12.05,138600.0,10.4924,10.5098,10.4664,10.4664,138600.0
2008-10-09 14:05:00,12.06,12.1,12.05,12.1,165400.0,10.4751,10.5098,10.4664,10.5098,165400.0
2008-10-09 14:10:00,12.1,12.12,12.08,12.09,177700.0,10.5098,10.5272,10.4924,10.5011,177700.0
2008-10-09 14:15:00,12.09,12.14,12.05,12.07,215600.0,10.5011,10.5445,10.4664,10.4837,215600.0
2008-10-09 14:20:00,12.06,12.07,12.0,12.06,362700.0,10.4751,10.4837,10.4229,10.4751,362700.0
2008-10-09 14:25:00,12.06,12.08,12.04,12.05,148300.0,10.4751,10.4924,10.4577,10.4664,148300.0
2008-10-09 14:30:00,12.05,12.08,12.05,12.06,120800.0,10.4664,10.4924,10.4664,10.4751,120800.0
2008-10-09 14:35:00,12.06,12.07,12.03,12.05,211100.0,10.4751,10.4837,10.449,10.4664,211100.0
2008-10-09 14:40:00,12.06,12.11,12.04,12.05,218600.0,10.4751,10.5185,10.4577,10.4664,218600.0
2008-10-09 14:45:00,12.05,12.08,12.03,12.07,179900.0,10.4664,10.4924,10.449,10.4837,179900.0
2008-10-09 14:50:00,12.07,12.08,12.03,12.06,199600.0,10.4837,10.4924,10.449,10.4751,199600.0
2008-10-09 14:55:00,12.05,12.11,12.05,12.05,167200.0,10.4664,10.5185,10.4664,10.4664,167200.0
2008-10-09 15:00:00,12.06,12.06,11.98,12.0,406600.0,10.4751,10.4751,10.4056,10.4229,406600.0
2008-10-09 15:05:00,12.01,12.12,12.0,12.07,252100.0,10.4316,10.5272,10.4229,10.4837,252100.0
2008-10-09 15:10:00,12.07,12.08,12.03,12.03,247400.0,10.4837,10.4924,10.449,10.449,247400.0
2008-10-09 15:15:00,12.04,12.12,12.03,12.06,255400.0,10.4577,10.5272,10.449,10.4751,255400.0
2008-10-09 15:20:00,12.06,12.12,12.04,12.09,333400.0,10.4751,10.5272,10.4577,10.5011,333400.0
2008-10-09 15:25:00,12.09,12.1,12.05,12.06,157000.0,10.5011,10.5098,10.4664,10.4751,157000.0
2008-10-09 15:30:00,12.06,12.09,12.01,12.03,396200.0,10.4751,10.5011,10.4316,10.449,396200.0
2008-10-09 15:35:00,12.03,12.06,12.0,12.01,315700.0,10.449,10.4751,10.4229,10.4316,315700.0
2008-10-09 15:40:00,12.01,12.02,11.86,11.93,531400.0,10.4316,10.4403,10.3013,10.3621,531400.0
2008-10-09 15:45:00,11.88,11.94,11.75,11.85,398000.0,10.3187,10.3708,10.2058,10.2927,398000.0
2008-10-09 15:50:00,11.85,11.93,11.76,11.9,509200.0,10.2927,10.3621,10.2145,10.3361,509200.0
2008-10-09 15:55:00,11.9,11.99,11.82,11.88,594700.0,10.3361,10.4143,10.2666,10.3187,594700.0
2008-10-10 09:30:00,11.51,11.8,11.25,11.27,294600.0,9.9973,10.2492,9.7715,9.7889,294600.0
2008-10-10 09:35:00,11.27,11.69,11.25,11.66,352100.0,9.7889,10.1537,9.7715,10.1276,352100.0
2008-10-10 09:40:00,11.68,12.25,11.52,12.25,248100.0,10.145,10.6401,10.006,10.6401,248100.0
2008-10-10 09:45:00,12.24,12.31,11.91,11.94,256400.0,10.6314,10.6922,10.3448,10.3708,256400.0
2008-10-10 09:50:00,11.95,12.02,11.79,12.0,316400.0,10.3795,10.4403,10.2405,10.4229,316400.0
2008-10-10 09:55:00,12.0,12.09,11.93,12.03,247600.0,10.4229,10.5011,10.3621,10.449,247600.0
2008-10-10 10:00:00,12.03,12.23,11.99,12.09,216100.0,10.449,10.6227,10.4143,10.5011,216100.0
2008-10-10 10:05:00,12.09,12.32,12.06,12.14,228500.0,10.5011,10.7009,10.4751,10.5445,228500.0
2008-10-10 10:10:00,12.19,12.3,12.07,12.07,188000.0,10.588,10.6835,10.4837,10.4837,188000.0
2008-10-10 10:15:00,12.08,12.12,12.03,12.03,289900.0,10.4924,10.5272,10.449,10.449,289900.0
2008-10-10 10:20:00,12.04,12.13,12.02,12.06,256600.0,10.4577,10.5359,10.4403,10.4751,256600.0
2008-10-10 10:25:00,12.06,12.11,12.0,12.05,271300.0,10.4751,10.5185,10.4229,10.4664,271300.0
2008-10-10 10:30:00,12.05,12.11,11.98,11.99,324200.0,10.4664,10.5185,10.4056,10.4143,324200.0
2008-10-10 10:35:00,11.99,12.01,11.95,11.95,223200.0,10.4143,10.4316,10.3795,10.3795,223200.0
2008-10-10 10:40:00,11.95,11.99,11.8,11.89,282800.0,10.3795,10.4143,10.2492,10.3274,282800.0
2008-10-10 10:45:00,11.9,12.01,11.8,11.98,166700.0,10.3361,10.4316,10.2492,10.4056,166700.0
2008-10-10 10:50:00,11.98,12.01,11.86,11.93,433300.0,10.4056,10.4316,10.3013,10.3621,433300.0
2008-10-10 10:55:00,11.93,12.0,11.87,11.87,189500.0,10.3621,10.4229,10.31,10.31,189500.0
2008-10-10 11:00:00,11.88,11.92,11.83,11.87,247300.0,10.3187,10.3535,10.2753,10.31,247300.0
2008-10-10 11:05:00,11.87,11.9,11.79,11.82,288400.0,10.31,10.3361,10.2405,10.2666,288400.0
2008-10-10 11:10:00,11.83,11.83,11.7,11.72,321900.0,10.2753,10.2753,10.1624,10.1797,321900.0
2008-10-10 11:15:00,11.72,11.79,11.68,11.73,372500.0,10.1797,10.2405,10.145,10.1884,372500.0
2008-10-10 11:20:00,11.74,11.76,11.65,11.7,249300.0,10.1971,10.2145,10.1189,10.1624,249300.0
2008-10-10 11:25:00,11.69,11.75,11.65,11.67,169000.0,10.1537,10.2058,10.1189,10.1363,169000.0
2008-10-10 11:30:00,11.67,11.68,11.58,11.59,204700.0,10.1363,10.145,10.0581,10.0668,204700.0
2008-10-10 11:35:00,11.59,11.66,11.57,11.57,174000.0,10.0668,10.1276,10.0495,10.0495,174000.0
2008-10-10 11:40:00,11.57,11.63,11.56,11.56,170400.0,10.0495,10.1016,10.0408,10.0408,170400.0
2008-10-10 11:45:00,11.56,11.63,11.5,11.5,183900.0,10.0408,10.1016,9.9887,9.9887,183900.0
2008-10-10 11:50:00,11.5,11.51,11.43,11.47,222300.0,9.9887,9.9973,9.9279,9.9626,222300.0
2008-10-10 11:55:00,11.47,11.56,11.42,11.47,168200.0,9.9626,10.0408,9.9192,9.9626,168200.0
2008-10-10 12:00:00,11.47,11.57,11.44,11.55,239300.0,9.9626,10.0495,9.9365,10.0321,239300.0
2008-10-10 12:05:00,11.56,11.6,11.53,11.57,214200.0,10.0408,10.0755,10.0147,10.0495,214200.0
2008-10-10 12:10:00,11.56,11.64,11.56,11.63,166600.0,10.0408,10.1103,10.0408,10.1016,166600.0
2008-10-10 12:15:00,11.63,11.71,11.63,11.65,190300.0,10.1016,10.1711,10.1016,10.1189,190300.0
2008-10-10 12:20:00,11.65,11.71,11.63,11.69,167100.0,10.1189,10.1711,10.1016,10.1537,167100.0
2008-10-10 12:25:00,11.69,11.73,11.54,11.55,167300.0,10.1537,10.1884,10.0234,10.0321,167300.0
2008-10-10 12:30:00,11.55,11.61,11.5,11.53,180700.0,10.0321,10.0842,9.9887,10.0147,180700.0
2008-10-10 12:35:00,11.53,11.58,11.5,11.5,362300.0,10.0147,10.0581,9.9887,9.9887,362300.0
2008-10-10 12:40:00,11.5,11.75,11.47,11.69,258700.0,9.9887,10.2058,9.9626,10.1537,258700.0
2008-10-10 12:45:00,11.69,11.72,11.56,11.56,197200.0,10.1537,10.1797,10.0408,10.0408,197200.0
2008-10-10 12:50:00,11.56,11.61,11.54,11.59,175100.0,10.0408,10.0842,10.0234,10.0668,175100.0
2008-10-10 12:55:00,11.59,11.61,11.52,11.59,130000.0,10.0668,10.0842,10.006,10.0668,130000.0
2008-10-10 13:00:00,11.6,11.61,11.52,11.53,138400.0,10.0755,10.0842,10.006,10.0147,138400.0
2008-10-10 13:05:00,11.53,11.66,11.51,11.62,278100.0,10.0147,10.1276,9.9973,10.0929,278100.0
2008-10-10 13:10:00,11.61,11.62,11.52,11.55,220900.0,10.0842,10.0929,10.006,10.0321,220900.0
2008-10-10 13:15:00,11.54,11.56,11.46,11.48,113400.0,10.0234,10.0408,9.9539,9.9713,113400.0
2008-10-10 13:20:00,11.48,11.61,11.46,11.59,168900.0,9.9713,10.0842,9.9539,10.0668,168900.0
2008-10-10 13:25:00,11.6,11.67,11.59,11.61,153100.0,10.0755,10.1363,10.0668,10.0842,153100.0
2008-10-10 13:30:00,11.61,11.65,11.55,11.57,204300.0,10.0842,10.1189,10.0321,10.0495,204300.0
2008-10-10 13:35:00,11.58,11.64,11.53,11.62,192600.0,10.0581,10.1103,10.0147,10.0929,192600.0
2008-10-10 13:40:00,11.61,11.61,11.45,11.52,285600.0,10.0842,10.0842,9.9452,10.006,285600.0
2008-10-10 13:45:00,11.51,11.53,11.34,11.37,301700.0,9.9973,10.0147,9.8497,9.8757,301700.0
2008-10-10 13:50:00,11.36,11.56,11.34,11.42,513100.0,9.8671,10.0408,9.8497,9.9192,513100.0
2008-10-10 13:55:00,11.42,11.54,11.4,11.53,291700.0,9.9192,10.0234,9.9018,10.0147,291700.0
2008-10-10 14:00:00,11.53,11.59,11.46,11.57,364600.0,10.0147,10.0668,9.9539,10.0495,364600.0
2008-10-10 14:05:00,11.57,11.79,11.54,11.79,384800.0,10.0495,10.2405,10.0234,10.2405,384800.0
2008-10-10 14:10:00,11.79,11.89,11.72,11.82,371900.0,10.2405,10.3274,10.1797,10.2666,371900.0
2008-10-10 14:15:00,11.81,11.89,11.67,11.69,274200.0,10.2579,10.3274,10.1363,10.1537,274200.0
2008-10-10 14:20:00,11.69,11.78,11.69,11.7,239700.0,10.1537,10.2319,10.1537,10.1624,239700.0
2008-10-10 14:25:00,11.69,11.76,11.64,11.71,232800.0,10.1537,10.2145,10.1103,10.1711,232800.0
2008-10-10 14:30:00,11.72,11.81,11.6,11.61,351900.0,10.1797,10.2579,10.0755,10.0842,351900.0
2008-10-10 14:35:00,11.61,11.77,11.59,11.77,347200.0,10.0842,10.2232,10.0668,10.2232,347200.0
2008-10-10 14:40:00,11.76,11.76,11.66,11.75,224200.0,10.2145,10.2145,10.1276,10.2058,224200.0
2008-10-10 14:45:00,11.74,11.89,11.71,11.86,201900.0,10.1971,10.3274,10.1711,10.3013,201900.0
2008-10-10 14:50:00,11.86,11.9,11.77,11.79,184500.0,10.3013,10.3361,10.2232,10.2405,184500.0
2008-10-10 14:55:00,11.8,11.91,11.71,11.89,412500.0,10.2492,10.3448,10.1711,10.3274,412500.0
2008-10-10 15:00:00,11.88,12.02,11.86,11.94,387600.0,10.3187,10.4403,10.3013,10.3708,387600.0
2008-10-10 15:05:00,11.94,12.05,11.87,12.0,310400.0,10.3708,10.4664,10.31,10.4229,310400.0
2008-10-10 15:10:00,12.0,12.23,11.99,12.15,360200.0,10.4229,10.6227,10.4143,10.5532,360200.0
2008-10-10 15:15:00,12.15,12.25,12.07,12.14,409500.0,10.5532,10.6401,10.4837,10.5445,409500.0
2008-10-10 15:20:00,12.13,12.2,12.06,12.11,349800.0,10.5359,10.5967,10.4751,10.5185,349800.0
2008-10-10 15:25:00,12.07,12.25,12.07,12.2,300600.0,10.4837,10.6401,10.4837,10.5967,300600.0
2008-10-10 15:30:00,12.2,12.25,12.15,12.19,383400.0,10.5967,10.6401,10.5532,10.588,383400.0
2008-10-10 15:35:00,12.19,12.37,12.17,12.2,474500.0,10.588,10.7443,10.5706,10.5967,474500.0
2008-10-10 15:40:00,12.2,12.21,11.85,12.19,672700.0,10.5967,10.6053,10.2927,10.588,672700.0
2008-10-10 15:45:00,12.19,12.22,11.98,12.03,441200.0,10.588,10.614,10.4056,10.449,441200.0
2008-10-10 15:50:00,12.03,12.08,11.79,11.8,1088600.0,10.449,10.4924,10.2405,10.2492,1088600.0
2008-10-10 15:55:00,11.8,12.03,11.49,11.55,1293900.0,10.2492,10.449,9.98,10.0321,1293900.0
2008-10-13 09:30:00,12.19,12.4,12.12,12.15,56200.0,10.588,10.7704,10.5272,10.5532,56200.0
2008-10-13 09:35:00,12.16,13.5,12.16,13.3,786100.0,10.5619,11.7258,10.5619,11.5521,786100.0
2008-10-13 09:40:00,13.29,13.3,12.7,12.9,271200.0,11.5434,11.5521,11.031,11.2047,271200.0
2008-10-13 09:45:00,12.94,13.03,12.81,12.84,296100.0,11.2394,11.3176,11.1265,11.1526,296100.0
2008-10-13 09:50:00,12.84,12.88,12.76,12.84,272000.0,11.1526,11.1873,11.0831,11.1526,272000.0
2008-10-13 09:55:00,12.84,12.97,12.81,12.81,335800.0,11.1526,11.2655,11.1265,11.1265,335800.0
2008-10-13 10:00:00,12.8,12.84,12.69,12.7,151400.0,11.1178,11.1526,11.0223,11.031,151400.0
2008-10-13 10:05:00,12.7,12.71,12.62,12.64,160400.0,11.031,11.0396,10.9615,10.9788,160400.0
2008-10-13 10:10:00,12.65,12.68,12.59,12.66,188600.0,10.9875,11.0136,10.9354,10.9962,188600.0
2008-10-13 10:15:00,12.67,12.69,12.6,12.68,204600.0,11.0049,11.0223,10.9441,11.0136,204600.0
2008-10-13 10:20:00,12.68,12.76,12.67,12.73,142700.0,11.0136,11.0831,11.0049,11.057,142700.0
2008-10-13 10:25:00,12.73,12.89,12.73,12.85,326100.0,11.057,11.196,11.057,11.1612,326100.0
2008-10-13 10:30:00,12.85,12.92,12.84,12.87,188500.0,11.1612,11.222,11.1526,11.1786,188500.0
2008-10-13 10:35:00,12.87,13.04,12.86,13.02,146100.0,11.1786,11.3263,11.1699,11.3089,146100.0
2008-10-13 10:40:00,13.03,13.05,12.92,12.98,178300.0,11.3176,11.335,11.222,11.2742,178300.0
2008-10-13 10:45:00,12.98,12.99,12.79,12.81,251500.0,11.2742,11.2828,11.1091,11.1265,251500.0
2008-10-13 10:50:00,12.82,12.85,12.78,12.81,142400.0,11.1352,11.1612,11.1004,11.1265,142400.0
2008-10-13 10:55:00,12.81,12.83,12.74,12.75,100500.0,11.1265,11.1439,11.0657,11.0744,100500.0
2008-10-13 11:00:00,12.74,12.81,12.72,12.78,161300.0,11.0657,11.1265,11.0483,11.1004,161300.0
2008-10-13 11:05:00,12.78,12.78,12.69,12.7,253200.0,11.1004,11.1004,11.0223,11.031,253200.0
2008-10-13 11:10:00,12.7,12.71,12.66,12.69,92900.0,11.031,11.0396,10.9962,11.0223,92900.0
2008-10-13 11:15:00,12.69,12.71,12.53,12.53,152400.0,11.0223,11.0396,10.8833,10.8833,152400.0
2008-10-13 11:20:00,12.53,12.54,12.5,12.51,151600.0,10.8833,10.892,10.8572,10.8659,151600.0
2008-10-13 11:25:00,12.5,12.58,12.48,12.51,128500.0,10.8572,10.9267,10.8399,10.8659,128500.0
2008-10-13 11:30:00,12.51,12.54,12.47,12.51,96400.0,10.8659,10.892,10.8312,10.8659,96400.0
2008-10-13 11:35:00,12.51,12.52,12.47,12.48,143100.0,10.8659,10.8746,10.8312,10.8399,143100.0
2008-10-13 11:40:00,12.48,12.53,12.47,12.53,107500.0,10.8399,10.8833,10.8312,10.8833,107500.0
2008-10-13 11:45:00,12.53,12.54,12.49,12.53,143800.0,10.8833,10.892,10.8485,10.8833,143800.0
2008-10-13 11:50:00,12.53,12.54,12.52,12.53,64900.0,10.8833,10.892,10.8746,10.8833,64900.0
2008-10-13 11:55:00,12.53,12.54,12.51,12.51,135100.0,10.8833,10.892,10.8659,10.8659,135100.0
2008-10-13 12:00:00,12.51,12.52,12.47,12.5,132900.0,10.8659,10.8746,10.8312,10.8572,132900.0
2008-10-13 12:05:00,12.5,12.52,12.46,12.48,127900.0,10.8572,10.8746,10.8225,10.8399,127900.0
2008-10-13 12:10:00,12.48,12.51,12.48,12.5,134300.0,10.8399,10.8659,10.8399,10.8572,134300.0
2008-10-13 12:15:00,12.51,12.52,12.48,12.49,237400.0,10.8659,10.8746,10.8399,10.8485,237400.0
2008-10-13 12:20:00,12.5,12.5,12.39,12.41,266600.0,10.8572,10.8572,10.7617,10.7791,266600.0
2008-10-13 12:25:00,12.41,12.46,12.4,12.46,109400.0,10.7791,10.8225,10.7704,10.8225,109400.0
2008-10-13 12:30:00,12.46,12.5,12.44,12.47,285500.0,10.8225,10.8572,10.8051,10.8312,285500.0
2008-10-13 12:35:00,12.47,12.5,12.47,12.48,161400.0,10.8312,10.8572,10.8312,10.8399,161400.0
2008-10-13 12:40:00,12.49,12.51,12.46,12.46,275100.0,10.8485,10.8659,10.8225,10.8225,275100.0
2008-10-13 12:45:00,12.47,12.47,12.44,12.44,89400.0,10.8312,10.8312,10.8051,10.8051,89400.0
2008-10-13 12:50:00,12.45,12.5,12.44,12.48,145400.0,10.8138,10.8572,10.8051,10.8399,145400.0
2008-10-13 12:55:00,12.49,12.5,12.47,12.49,192600.0,10.8485,10.8572,10.8312,10.8485,192600.0
2008-10-13 13:00:00,12.5,12.5,12.44,12.48,271900.0,10.8572,10.8572,10.8051,10.8399,271900.0
2008-10-13 13:05:00,12.49,12.49,12.44,12.45,165300.0,10.8485,10.8485,10.8051,10.8138,165300.0
2008-10-13 13:10:00,12.45,12.45,12.44,12.45,65000.0,10.8138,10.8138,10.8051,10.8138,65000.0
2008-10-13 13:15:00,12.45,12.46,12.4,12.45,181700.0,10.8138,10.8225,10.7704,10.8138,181700.0
2008-10-13 13:20:00,12.45,12.47,12.44,12.47,279200.0,10.8138,10.8312,10.8051,10.8312,279200.0
2008-10-13 13:25:00,12.46,12.52,12.46,12.49,255600.0,10.8225,10.8746,10.8225,10.8485,255600.0
2008-10-13 13:30:00,12.5,12.52,12.49,12.5,277300.0,10.8572,10.8746,10.8485,10.8572,277300.0
2008-10-13 13:35:00,12.5,12.51,12.49,12.5,280400.0,10.8572,10.8659,10.8485,10.8572,280400.0
2008-10-13 13:40:00,12.51,12.51,12.48,12.51,387700.0,10.8659,10.8659,10.8399,10.8659,387700.0
2008-10-13 13:45:00,12.51,12.52,12.48,12.49,305000.0,10.8659,10.8746,10.8399,10.8485,305000.0
2008-10-13 13:50:00,12.49,12.49,12.44,12.45,117800.0,10.8485,10.8485,10.8051,10.8138,117800.0
2008-10-13 13:55:00,12.46,12.51,12.45,12.45,208600.0,10.8225,10.8659,10.8138,10.8138,208600.0
2008-10-13 14:00:00,12.45,12.5,12.45,12.49,165400.0,10.8138,10.8572,10.8138,10.8485,165400.0
2008-10-13 14:05:00,12.5,12.5,12.46,12.46,146900.0,10.8572,10.8572,10.8225,10.8225,146900.0
2008-10-13 14:10:00,12.47,12.54,12.46,12.51,181000.0,10.8312,10.892,10.8225,10.8659,181000.0
2008-10-13 14:15:00,12.5,12.53,12.49,12.5,120000.0,10.8572,10.8833,10.8485,10.8572,120000.0
2008-10-13 14:20:00,12.5,12.51,12.47,12.48,207000.0,10.8572,10.8659,10.8312,10.8399,207000.0
2008-10-13 14:25:00,12.48,12.49,12.42,12.42,209100.0,10.8399,10.8485,10.7877,10.7877,209100.0
2008-10-13 14:30:00,12.43,12.52,12.42,12.52,192600.0,10.7964,10.8746,10.7877,10.8746,192600.0
2008-10-13 14:35:00,12.51,12.57,12.51,12.55,208900.0,10.8659,10.918,10.8659,10.9007,208900.0
2008-10-13 14:40:00,12.56,12.67,12.56,12.63,244800.0,10.9093,11.0049,10.9093,10.9702,244800.0
2008-10-13 14:45:00,12.63,12.64,12.56,12.62,208600.0,10.9702,10.9788,10.9093,10.9615,208600.0
2008-10-13 14:50:00,12.61,12.65,12.57,12.58,164200.0,10.9528,10.9875,10.918,10.9267,164200.0
2008-10-13 14:55:00,12.57,12.73,12.57,12.69,170300.0,10.918,11.057,10.918,11.0223,170300.0
2008-10-13 15:00:00,12.68,12.77,12.68,12.72,105300.0,11.0136,11.0918,11.0136,11.0483,105300.0
2008-10-13 15:05:00,12.72,12.73,12.67,12.68,205700.0,11.0483,11.057,11.0049,11.0136,205700.0
2008-10-13 15:10:00,12.68,12.69,12.64,12.68,90500.0,11.0136,11.0223,10.9788,11.0136,90500.0
2008-10-13 15:15:00,12.69,12.69,12.63,12.64,162900.0,11.0223,11.0223,10.9702,10.9788,162900.0
2008-10-13 15:20:00,12.63,12.79,12.63,12.76,391000.0,10.9702,11.1091,10.9702,11.0831,391000.0
2008-10-13 15:25:00,12.76,12.77,12.66,12.66,291100.0,11.0831,11.0918,10.9962,10.9962,291100.0
2008-10-13 15:30:00,12.66,12.67,12.59,12.66,199300.0,10.9962,11.0049,10.9354,10.9962,199300.0
2008-10-13 15:35:00,12.66,12.7,12.59,12.6,246300.0,10.9962,11.031,10.9354,10.9441,246300.0
2008-10-13 15:40:00,12.6,12.65,12.53,12.57,417400.0,10.9441,10.9875,10.8833,10.918,417400.0
2008-10-13 15:45:00,12.57,12.59,12.5,12.51,500400.0,10.918,10.9354,10.8572,10.8659,500400.0
2008-10-13 15:50:00,12.5,12.54,12.49,12.51,681500.0,10.8572,10.892,10.8485,10.8659,681500.0
2008-10-13 15:55:00,12.5,12.68,12.49,12.61,1016400.0,10.8572,11.0136,10.8485,10.9528,1016400.0
2008-10-14 09:30:00,13.01,13.19,12.76,12.82,6600.0,11.3002,11.4566,11.0831,11.1352,6600.0
2008-10-14 09:35:00,12.79,13.1,12.68,12.99,358000.0,11.1091,11.3784,11.0136,11.2828,358000.0
2008-10-14 09:40:00,13.0,13.0,12.79,12.93,186800.0,11.2915,11.2915,11.1091,11.2307,186800.0
2008-10-14 09:45:00,12.93,12.95,12.8,12.86,218300.0,11.2307,11.2481,11.1178,11.1699,218300.0
2008-10-14 09:50:00,12.86,12.94,12.58,12.71,224500.0,11.1699,11.2394,10.9267,11.0396,224500.0
2008-10-14 09:55:00,12.72,12.73,12.53,12.53,155300.0,11.0483,11.057,10.8833,10.8833,155300.0
2008-10-14 10:00:00,12.53,12.7,12.53,12.63,284500.0,10.8833,11.031,10.8833,10.9702,284500.0
2008-10-14 10:05:00,12.63,12.68,12.52,12.57,406100.0,10.9702,11.0136,10.8746,10.918,406100.0
2008-10-14 10:10:00,12.57,12.6,12.51,12.53,272300.0,10.918,10.9441,10.8659,10.8833,272300.0
2008-10-14 10:15:00,12.53,12.6,12.51,12.58,199300.0,10.8833,10.9441,10.8659,10.9267,199300.0
2008-10-14 10:20:00,12.58,12.62,12.51,12.51,235500.0,10.9267,10.9615,10.8659,10.8659,235500.0
2008-10-14 10:25:00,12.51,12.56,12.5,12.54,457700.0,10.8659,10.9093,10.8572,10.892,457700.0
2008-10-14 10:30:00,12.54,12.58,12.51,12.53,181800.0,10.892,10.9267,10.8659,10.8833,181800.0
2008-10-14 10:35:00,12.54,12.55,12.41,12.44,213100.0,10.892,10.9007,10.7791,10.8051,213100.0
2008-10-14 10:40:00,12.44,12.46,12.26,12.29,429600.0,10.8051,10.8225,10.6488,10.6748,429600.0
2008-10-14 10:45:00,12.29,12.36,12.22,12.31,326700.0,10.6748,10.7356,10.614,10.6922,326700.0
2008-10-14 10:50:00,12.32,12.37,12.27,12.3,215200.0,10.7009,10.7443,10.6575,10.6835,215200.0
2008-10-14 10:55:00,12.31,12.43,12.3,12.42,201500.0,10.6922,10.7964,10.6835,10.7877,201500.0
2008-10-14 11:00:00,12.42,12.43,12.23,12.32,483300.0,10.7877,10.7964,10.6227,10.7009,483300.0
2008-10-14 11:05:00,12.32,12.37,12.23,12.3,366000.0,10.7009,10.7443,10.6227,10.6835,366000.0
2008-10-14 11:10:00,12.29,12.39,12.27,12.38,279800.0,10.6748,10.7617,10.6575,10.753,279800.0
2008-10-14 11:15:00,12.38,12.42,12.35,12.37,235700.0,10.753,10.7877,10.7269,10.7443,235700.0
2008-10-14 11:20:00,12.38,12.4,12.33,12.4,259400.0,10.753,10.7704,10.7096,10.7704,259400.0
2008-10-14 11:25:00,12.39,12.57,12.38,12.56,218000.0,10.7617,10.918,10.753,10.9093,218000.0
2008-10-14 11:30:00,12.56,12.59,12.55,12.57,125500.0,10.9093,10.9354,10.9007,10.918,125500.0
2008-10-14 11:35:00,12.56,12.6,12.53,12.54,137600.0,10.9093,10.9441,10.8833,10.892,137600.0
2008-10-14 11:40:00,12.54,12.56,12.52,12.53,79500.0,10.892,10.9093,10.8746,10.8833,79500.0
2008-10-14 11:45:00,12.53,12.65,12.53,12.62,137600.0,10.8833,10.9875,10.8833,10.9615,137600.0
2008-10-14 11:50:00,12.62,12.63,12.53,12.54,110100.0,10.9615,10.9702,10.8833,10.892,110100.0
2008-10-14 11:55:00,12.55,12.57,12.54,12.55,90900.0,10.9007,10.918,10.892,10.9007,90900.0
2008-10-14 12:00:00,12.55,12.56,12.41,12.41,148800.0,10.9007,10.9093,10.7791,10.7791,148800.0
2008-10-14 12:05:00,12.42,12.47,12.38,12.46,137000.0,10.7877,10.8312,10.753,10.8225,137000.0
2008-10-14 12:10:00,12.47,12.49,12.42,12.44,109000.0,10.8312,10.8485,10.7877,10.8051,109000.0
2008-10-14 12:15:00,12.44,12.52,12.42,12.51,94300.0,10.8051,10.8746,10.7877,10.8659,94300.0
2008-10-14 12:20:00,12.52,12.54,12.51,12.54,77200.0,10.8746,10.892,10.8659,10.892,77200.0
2008-10-14 12:25:00,12.53,12.55,12.51,12.53,114300.0,10.8833,10.9007,10.8659,10.8833,114300.0
2008-10-14 12:30:00,12.52,12.53,12.48,12.49,80900.0,10.8746,10.8833,10.8399,10.8485,80900.0
2008-10-14 12:35:00,12.5,12.57,12.49,12.56,98100.0,10.8572,10.918,10.8485,10.9093,98100.0
2008-10-14 12:40:00,12.56,12.57,12.51,12.52,62800.0,10.9093,10.918,10.8659,10.8746,62800.0
2008-10-14 12:45:00,12.52,12.56,12.5,12.56,118000.0,10.8746,10.9093,10.8572,10.9093,118000.0
2008-10-14 12:50:00,12.56,12.63,12.54,12.54,160200.0,10.9093,10.9702,10.892,10.892,160200.0
2008-10-14 12:55:00,12.55,12.57,12.51,12.52,113000.0,10.9007,10.918,10.8659,10.8746,113000.0
2008-10-14 13:00:00,12.52,12.54,12.47,12.53,124200.0,10.8746,10.892,10.8312,10.8833,124200.0
2008-10-14 13:05:00,12.52,12.53,12.45,12.51,130800.0,10.8746,10.8833,10.8138,10.8659,130800.0
2008-10-14 13:10:00,12.51,12.51,12.45,12.46,117800.0,10.8659,10.8659,10.8138,10.8225,117800.0
2008-10-14 13:15:00,12.47,12.47,12.43,12.46,80200.0,10.8312,10.8312,10.7964,10.8225,80200.0
2008-10-14 13:20:00,12.47,12.5,12.45,12.49,116000.0,10.8312,10.8572,10.8138,10.8485,116000.0
2008-10-14 13:25:00,12.49,12.56,12.48,12.55,94900.0,10.8485,10.9093,10.8399,10.9007,94900.0
2008-10-14 13:30:00,12.55,12.61,12.51,12.59,95200.0,10.9007,10.9528,10.8659,10.9354,95200.0
2008-10-14 13:35:00,12.58,12.59,12.52,12.52,182800.0,10.9267,10.9354,10.8746,10.8746,182800.0
2008-10-14 13:40:00,12.52,12.58,12.44,12.5,139000.0,10.8746,10.9267,10.8051,10.8572,139000.0
2008-10-14 13:45:00,12.5,12.58,12.49,12.55,90100.0,10.8572,10.9267,10.8485,10.9007,90100.0
2008-10-14 13:50:00,12.54,12.55,12.45,12.46,99600.0,10.892,10.9007,10.8138,10.8225,99600.0
2008-10-14 13:55:00,12.45,12.5,12.42,12.48,135600.0,10.8138,10.8572,10.7877,10.8399,135600.0
2008-10-14 14:00:00,12.48,12.53,12.46,12.47,121100.0,10.8399,10.8833,10.8225,10.8312,121100.0
2008-10-14 14:05:00,12.47,12.48,12.37,12.42,138800.0,10.8312,10.8399,10.7443,10.7877,138800.0
2008-10-14 14:10:00,12.41,12.41,12.28,12.34,169500.0,10.7791,10.7791,10.6661,10.7183,169500.0
2008-10-14 14:15:00,12.35,12.41,12.24,12.27,223500.0,10.7269,10.7791,10.6314,10.6575,223500.0
2008-10-14 14:20:00,12.27,12.28,12.2,12.24,172800.0,10.6575,10.6661,10.5967,10.6314,172800.0
2008-10-14 14:25:00,12.25,12.36,12.16,12.36,218800.0,10.6401,10.7356,10.5619,10.7356,218800.0
2008-10-14 14:30:00,12.36,12.39,12.3,12.32,206700.0,10.7356,10.7617,10.6835,10.7009,206700.0
2008-10-14 14:35:00,12.32,12.39,12.32,12.37,161200.0,10.7009,10.7617,10.7009,10.7443,161200.0
2008-10-14 14:40:00,12.36,12.37,12.26,12.26,191600.0,10.7356,10.7443,10.6488,10.6488,191600.0
2008-10-14 14:45:00,12.26,12.26,12.16,12.17,194000.0,10.6488,10.6488,10.5619,10.5706,194000.0
2008-10-14 14:50:00,12.18,12.25,12.15,12.25,172200.0,10.5793,10.6401,10.5532,10.6401,172200.0
2008-10-14 14:55:00,12.24,12.24,12.1,12.19,146100.0,10.6314,10.6314,10.5098,10.588,146100.0
2008-10-14 15:00:00,12.17,12.3,12.14,12.2,214400.0,10.5706,10.6835,10.5445,10.5967,214400.0
2008-10-14 15:05:00,12.21,12.28,12.19,12.28,156800.0,10.6053,10.6661,10.588,10.6661,156800.0
2008-10-14 15:10:00,12.28,12.42,12.28,12.38,222000.0,10.6661,10.7877,10.6661,10.753,222000.0
2008-10-14 15:15:00,12.38,12.4,12.28,12.31,308600.0,10.753,10.7704,10.6661,10.6922,308600.0
2008-10-14 15:20:00,12.31,12.38,12.24,12.24,222900.0,10.6922,10.753,10.6314,10.6314,222900.0
2008-10-14 15:25:00,12.24,12.43,12.23,12.43,203500.0,10.6314,10.7964,10.6227,10.7964,203500.0
2008-10-14 15:30:00,12.43,12.59,12.42,12.47,295200.0,10.7964,10.9354,10.7877,10.8312,295200.0
2008-10-14 15:35:00,12.48,12.48,12.28,12.3,250400.0,10.8399,10.8399,10.6661,10.6835,250400.0
2008-10-14 15:40:00,12.29,12.38,12.29,12.38,324500.0,10.6748,10.753,10.6748,10.753,324500.0
2008-10-14 15:45:00,12.38,12.4,12.31,12.33,202300.0,10.753,10.7704,10.6922,10.7096,202300.0
2008-10-14 15:50:00,12.32,12.39,12.27,12.35,339500.0,10.7009,10.7617,10.6575,10.7269,339500.0
2008-10-14 15:55:00,12.35,12.36,12.28,12.31,305600.0,10.7269,10.7356,10.6661,10.6922,305600.0
2008-10-15 09:30:00,12.5,12.58,12.38,12.54,95000.0,10.8572,10.9267,10.753,10.892,95000.0
2008-10-15 09:35:00,12.51,12.63,12.4,12.41,139600.0,10.8659,10.9702,10.7704,10.7791,139600.0
2008-10-15 09:40:00,12.41,12.68,12.4,12.68,157700.0,10.7791,11.0136,10.7704,11.0136,157700.0
2008-10-15 09:45:00,12.68,12.7,12.5,12.51,271200.0,11.0136,11.031,10.8572,10.8659,271200.0
2008-10-15 09:50:00,12.5,12.54,12.45,12.45,553000.0,10.8572,10.892,10.8138,10.8138,553000.0
2008-10-15 09:55:00,12.45,12.52,12.44,12.51,138400.0,10.8138,10.8746,10.8051,10.8659,138400.0
2008-10-15 10:00:00,12.51,12.51,12.38,12.45,186500.0,10.8659,10.8659,10.753,10.8138,186500.0
2008-10-15 10:05:00,12.45,12.46,12.35,12.43,125500.0,10.8138,10.8225,10.7269,10.7964,125500.0
2008-10-15 10:10:00,12.43,12.45,12.33,12.33,115400.0,10.7964,10.8138,10.7096,10.7096,115400.0
2008-10-15 10:15:00,12.34,12.37,12.25,12.25,302700.0,10.7183,10.7443,10.6401,10.6401,302700.0
2008-10-15 10:20:00,12.25,12.34,12.25,12.33,126100.0,10.6401,10.7183,10.6401,10.7096,126100.0
2008-10-15 10:25:00,12.33,12.33,12.26,12.29,81100.0,10.7096,10.7096,10.6488,10.6748,81100.0
2008-10-15 10:30:00,12.28,12.36,12.25,12.31,109200.0,10.6661,10.7356,10.6401,10.6922,109200.0
2008-10-15 10:35:00,12.31,12.32,12.22,12.24,101900.0,10.6922,10.7009,10.614,10.6314,101900.0
2008-10-15 10:40:00,12.25,12.27,12.11,12.11,150800.0,10.6401,10.6575,10.5185,10.5185,150800.0
2008-10-15 10:45:00,12.11,12.12,12.07,12.08,70500.0,10.5185,10.5272,10.4837,10.4924,70500.0
2008-10-15 10:50:00,12.08,12.16,12.06,12.16,77500.0,10.4924,10.5619,10.4751,10.5619,77500.0
2008-10-15 10:55:00,12.15,12.17,12.09,12.11,69900.0,10.5532,10.5706,10.5011,10.5185,69900.0
2008-10-15 11:00:00,12.11,12.14,12.08,12.13,57800.0,10.5185,10.5445,10.4924,10.5359,57800.0
2008-10-15 11:05:00,12.12,12.15,12.1,12.15,57600.0,10.5272,10.5532,10.5098,10.5532,57600.0
2008-10-15 11:10:00,12.16,12.25,12.15,12.19,75900.0,10.5619,10.6401,10.5532,10.588,75900.0
2008-10-15 11:15:00,12.19,12.25,12.17,12.21,65200.0,10.588,10.6401,10.5706,10.6053,65200.0
2008-10-15 11:20:00,12.2,12.21,12.12,12.13,89800.0,10.5967,10.6053,10.5272,10.5359,89800.0
2008-10-15 11:25:00,12.12,12.23,12.1,12.22,74300.0,10.5272,10.6227,10.5098,10.614,74300.0
2008-10-15 11:30:00,12.22,12.25,12.2,12.23,79900.0,10.614,10.6401,10.5967,10.6227,79900.0
2008-10-15 11:35:00,12.22,12.32,12.22,12.3,91300.0,10.614,10.7009,10.614,10.6835,91300.0
2008-10-15 11:40:00,12.3,12.33,12.21,12.22,78800.0,10.6835,10.7096,10.6053,10.614,78800.0
2008-10-15 11:45:00,12.23,12.24,12.18,12.21,52800.0,10.6227,10.6314,10.5793,10.6053,52800.0
2008-10-15 11:50:00,12.21,12.26,12.15,12.25,76500.0,10.6053,10.6488,10.5532,10.6401,76500.0
2008-10-15 11:55:00,12.25,12.28,12.24,12.25,52000.0,10.6401,10.6661,10.6314,10.6401,52000.0
2008-10-15 12:00:00,12.25,12.29,12.23,12.29,80200.0,10.6401,10.6748,10.6227,10.6748,80200.0
2008-10-15 12:05:00,12.29,12.3,12.25,12.26,72200.0,10.6748,10.6835,10.6401,10.6488,72200.0
2008-10-15 12:10:00,12.25,12.31,12.2,12.3,203800.0,10.6401,10.6922,10.5967,10.6835,203800.0
2008-10-15 12:15:00,12.3,12.3,12.17,12.21,89500.0,10.6835,10.6835,10.5706,10.6053,89500.0
2008-10-15 12:20:00,12.21,12.24,12.07,12.08,84800.0,10.6053,10.6314,10.4837,10.4924,84800.0
2008-10-15 12:25:00,12.08,12.1,12.06,12.08,142100.0,10.4924,10.5098,10.4751,10.4924,142100.0
2008-10-15 12:30:00,12.08,12.11,12.07,12.1,139000.0,10.4924,10.5185,10.4837,10.5098,139000.0
2008-10-15 12:35:00,12.1,12.18,12.09,12.18,59900.0,10.5098,10.5793,10.5011,10.5793,59900.0
2008-10-15 12:40:00,12.18,12.21,12.13,12.14,86000.0,10.5793,10.6053,10.5359,10.5445,86000.0
2008-10-15 12:45:00,12.14,12.2,12.13,12.19,71700.0,10.5445,10.5967,10.5359,10.588,71700.0
2008-10-15 12:50:00,12.19,12.2,12.14,12.18,48100.0,10.588,10.5967,10.5445,10.5793,48100.0
2008-10-15 12:55:00,12.19,12.2,12.09,12.11,28700.0,10.588,10.5967,10.5011,10.5185,28700.0
2008-10-15 13:00:00,12.1,12.11,12.06,12.09,55200.0,10.5098,10.5185,10.4751,10.5011,55200.0
2008-10-15 13:05:00,12.1,12.1,12.08,12.1,31200.0,10.5098,10.5098,10.4924,10.5098,31200.0
2008-10-15 13:10:00,12.09,12.11,12.06,12.07,43400.0,10.5011,10.5185,10.4751,10.4837,43400.0
2008-10-15 13:15:00,12.06,12.07,12.05,12.06,58600.0,10.4751,10.4837,10.4664,10.4751,58600.0
2008-10-15 13:20:00,12.06,12.11,12.05,12.06,112300.0,10.4751,10.5185,10.4664,10.4751,112300.0
2008-10-15 13:25:00,12.06,12.12,12.05,12.09,78000.0,10.4751,10.5272,10.4664,10.5011,78000.0
2008-10-15 13:30:00,12.09,12.1,12.05,12.06,55800.0,10.5011,10.5098,10.4664,10.4751,55800.0
2008-10-15 13:35:00,12.06,12.06,12.01,12.05,122500.0,10.4751,10.4751,10.4316,10.4664,122500.0
2008-10-15 13:40:00,12.05,12.05,11.97,12.0,183400.0,10.4664,10.4664,10.3969,10.4229,183400.0
2008-10-15 13:45:00,12.0,12.03,11.99,12.02,72000.0,10.4229,10.449,10.4143,10.4403,72000.0
2008-10-15 13:50:00,12.02,12.03,11.99,11.99,107400.0,10.4403,10.449,10.4143,10.4143,107400.0
2008-10-15 13:55:00,11.99,12.0,11.95,11.97,113100.0,10.4143,10.4229,10.3795,10.3969,113100.0
2008-10-15 14:00:00,11.98,11.98,11.88,11.92,168900.0,10.4056,10.4056,10.3187,10.3535,168900.0
2008-10-15 14:05:00,11.92,12.09,11.92,12.09,266300.0,10.3535,10.5011,10.3535,10.5011,266300.0
2008-10-15 14:10:00,12.09,12.09,12.0,12.02,161300.0,10.5011,10.5011,10.4229,10.4403,161300.0
2008-10-15 14:15:00,12.02,12.03,11.97,11.98,114200.0,10.4403,10.449,10.3969,10.4056,114200.0
2008-10-15 14:20:00,11.99,12.15,11.99,12.12,174000.0,10.4143,10.5532,10.4143,10.5272,174000.0
2008-10-15 14:25:00,12.14,12.22,12.13,12.18,319500.0,10.5445,10.614,10.5359,10.5793,319500.0
2008-10-15 14:30:00,12.18,12.21,12.1,12.19,274400.0,10.5793,10.6053,10.5098,10.588,274400.0
2008-10-15 14:35:00,12.18,12.21,12.02,12.14,143200.0,10.5793,10.6053,10.4403,10.5445,143200.0
2008-10-15 14:40:00,12.15,12.27,12.09,12.24,234800.0,10.5532,10.6575,10.5011,10.6314,234800.0
2008-10-15 14:45:00,12.24,12.25,12.19,12.21,121800.0,10.6314,10.6401,10.588,10.6053,121800.0
2008-10-15 14:50:00,12.21,12.21,12.13,12.15,164400.0,10.6053,10.6053,10.5359,10.5532,164400.0
2008-10-15 14:55:00,12.15,12.19,12.04,12.04,119400.0,10.5532,10.588,10.4577,10.4577,119400.0
2008-10-15 15:00:00,12.05,12.09,11.98,12.08,330800.0,10.4664,10.5011,10.4056,10.4924,330800.0
2008-10-15 15:05:00,12.08,12.19,12.07,12.16,222800.0,10.4924,10.588,10.4837,10.5619,222800.0
2008-10-15 15:10:00,12.16,12.16,12.02,12.02,232000.0,10.5619,10.5619,10.4403,10.4403,232000.0
2008-10-15 15:15:00,12.03,12.11,12.0,12.03,276100.0,10.449,10.5185,10.4229,10.449,276100.0
2008-10-15 15:20:00,12.02,12.1,11.93,12.09,297400.0,10.4403,10.5098,10.3621,10.5011,297400.0
2008-10-15 15:25:00,12.09,12.09,11.93,11.95,193200.0,10.5011,10.5011,10.3621,10.3795,193200.0
2008-10-15 15:30:00,11.95,12.01,11.9,12.01,261500.0,10.3795,10.4316,10.3361,10.4316,261500.0
2008-10-15 15:35:00,12.01,12.11,12.01,12.06,257300.0,10.4316,10.5185,10.4316,10.4751,257300.0
2008-10-15 15:40:00,12.04,12.07,12.0,12.04,449600.0,10.4577,10.4837,10.4229,10.4577,449600.0
2008-10-15 15:45:00,12.04,12.05,11.97,11.97,277900.0,10.4577,10.4664,10.3969,10.3969,277900.0
2008-10-15 15:50:00,11.97,11.98,11.84,11.84,270800.0,10.3969,10.4056,10.284,10.284,270800.0
2008-10-15 15:55:00,11.84,11.92,11.53,11.6,616900.0,10.284,10.3535,10.0147,10.0755,616900.0
2008-10-16 09:30:00,12.2,12.36,12.11,12.21,349900.0,10.5967,10.7356,10.5185,10.6053,349900.0
2008-10-16 09:35:00,12.21,12.41,12.18,12.4,221400.0,10.6053,10.7791,10.5793,10.7704,221400.0
2008-10-16 09:40:00,12.39,12.54,12.2,12.29,334800.0,10.7617,10.892,10.5967,10.6748,334800.0
2008-10-16 09:45:00,12.29,12.57,12.28,12.44,180900.0,10.6748,10.918,10.6661,10.8051,180900.0
2008-10-16 09:50:00,12.46,12.5,12.33,12.4,157000.0,10.8225,10.8572,10.7096,10.7704,157000.0
2008-10-16 09:55:00,12.41,12.41,12.28,12.28,139500.0,10.7791,10.7791,10.6661,10.6661,139500.0
2008-10-16 10:00:00,12.27,12.28,12.01,12.07,201700.0,10.6575,10.6661,10.4316,10.4837,201700.0
2008-10-16 10:05:00,12.07,12.15,12.0,12.01,118100.0,10.4837,10.5532,10.4229,10.4316,118100.0
2008-10-16 10:10:00,12.02,12.06,11.88,11.96,189000.0,10.4403,10.4751,10.3187,10.3882,189000.0
2008-10-16 10:15:00,11.96,12.01,11.87,11.89,173500.0,10.3882,10.4316,10.31,10.3274,173500.0
2008-10-16 10:20:00,11.89,11.97,11.87,11.9,216400.0,10.3274,10.3969,10.31,10.3361,216400.0
2008-10-16 10:25:00,11.91,11.96,11.82,11.87,194900.0,10.3448,10.3882,10.2666,10.31,194900.0
2008-10-16 10:30:00,11.87,11.91,11.78,11.83,165500.0,10.31,10.3448,10.2319,10.2753,165500.0
2008-10-16 10:35:00,11.84,11.85,11.75,11.76,201300.0,10.284,10.2927,10.2058,10.2145,201300.0
2008-10-16 10:40:00,11.76,11.85,11.75,11.82,256900.0,10.2145,10.2927,10.2058,10.2666,256900.0
2008-10-16 10:45:00,11.81,11.82,11.74,11.79,281600.0,10.2579,10.2666,10.1971,10.2405,281600.0
2008-10-16 10:50:00,11.79,11.81,11.75,11.75,187400.0,10.2405,10.2579,10.2058,10.2058,187400.0
2008-10-16 10:55:00,11.75,11.78,11.61,11.62,253500.0,10.2058,10.2319,10.0842,10.0929,253500.0
2008-10-16 11:00:00,11.62,11.68,11.53,11.68,221200.0,10.0929,10.145,10.0147,10.145,221200.0
2008-10-16 11:05:00,11.68,11.68,11.56,11.58,235800.0,10.145,10.145,10.0408,10.0581,235800.0
2008-10-16 11:10:00,11.58,11.63,11.46,11.48,271500.0,10.0581,10.1016,9.9539,9.9713,271500.0
2008-10-16 11:15:00,11.47,11.61,11.47,11.6,87100.0,9.9626,10.0842,9.9626,10.0755,87100.0
2008-10-16 11:20:00,11.59,11.67,11.57,11.65,167400.0,10.0668,10.1363,10.0495,10.1189,167400.0
2008-10-16 11:25:00,11.66,11.73,11.63,11.73,166300.0,10.1276,10.1884,10.1016,10.1884,166300.0
2008-10-16 11:30:00,11.73,11.87,11.71,11.85,149000.0,10.1884,10.31,10.1711,10.2927,149000.0
2008-10-16 11:35:00,11.85,11.97,11.85,11.88,153800.0,10.2927,10.3969,10.2927,10.3187,153800.0
2008-10-16 11:40:00,11.88,11.92,11.77,11.91,79200.0,10.3187,10.3535,10.2232,10.3448,79200.0
2008-10-16 11:45:00,11.92,11.99,11.92,11.93,80900.0,10.3535,10.4143,10.3535,10.3621,80900.0
2008-10-16 11:50:00,11.94,12.08,11.85,12.07,114600.0,10.3708,10.4924,10.2927,10.4837,114600.0
2008-10-16 11:55:00,12.05,12.08,11.93,11.96,149200.0,10.4664,10.4924,10.3621,10.3882,149200.0
2008-10-16 12:00:00,11.96,12.02,11.9,11.97,110000.0,10.3882,10.4403,10.3361,10.3969,110000.0
2008-10-16 12:05:00,11.98,12.1,11.95,12.08,198000.0,10.4056,10.5098,10.3795,10.4924,198000.0
2008-10-16 12:10:00,12.08,12.27,12.08,12.27,151100.0,10.4924,10.6575,10.4924,10.6575,151100.0
2008-10-16 12:15:00,12.27,12.36,12.2,12.25,139200.0,10.6575,10.7356,10.5967,10.6401,139200.0
2008-10-16 12:20:00,12.24,12.4,12.23,12.25,143000.0,10.6314,10.7704,10.6227,10.6401,143000.0
2008-10-16 12:25:00,12.25,12.29,12.18,12.19,114100.0,10.6401,10.6748,10.5793,10.588,114100.0
2008-10-16 12:30:00,12.18,12.26,12.12,12.16,116900.0,10.5793,10.6488,10.5272,10.5619,116900.0
2008-10-16 12:35:00,12.16,12.26,12.15,12.21,152900.0,10.5619,10.6488,10.5532,10.6053,152900.0
2008-10-16 12:40:00,12.21,12.22,12.05,12.1,99400.0,10.6053,10.614,10.4664,10.5098,99400.0
2008-10-16 12:45:00,12.1,12.23,12.08,12.18,157400.0,10.5098,10.6227,10.4924,10.5793,157400.0
2008-10-16 12:50:00,12.17,12.19,12.03,12.19,150400.0,10.5706,10.588,10.449,10.588,150400.0
2008-10-16 12:55:00,12.2,12.21,12.04,12.07,189000.0,10.5967,10.6053,10.4577,10.4837,189000.0
2008-10-16 13:00:00,12.08,12.2,12.04,12.19,169200.0,10.4924,10.5967,10.4577,10.588,169200.0
2008-10-16 13:05:00,12.18,12.2,12.03,12.05,160500.0,10.5793,10.5967,10.449,10.4664,160500.0
2008-10-16 13:10:00,12.05,12.22,12.05,12.19,147500.0,10.4664,10.614,10.4664,10.588,147500.0
2008-10-16 13:15:00,12.19,12.28,12.18,12.2,106900.0,10.588,10.6661,10.5793,10.5967,106900.0
2008-10-16 13:20:00,12.2,12.32,12.19,12.24,125700.0,10.5967,10.7009,10.588,10.6314,125700.0
2008-10-16 13:25:00,12.24,12.3,12.14,12.23,236700.0,10.6314,10.6835,10.5445,10.6227,236700.0
2008-10-16 13:30:00,12.22,12.26,12.18,12.21,117100.0,10.614,10.6488,10.5793,10.6053,117100.0
2008-10-16 13:35:00,12.22,12.24,12.08,12.1,107500.0,10.614,10.6314,10.4924,10.5098,107500.0
2008-10-16 13:40:00,12.09,12.13,12.05,12.12,134200.0,10.5011,10.5359,10.4664,10.5272,134200.0
2008-10-16 13:45:00,12.13,12.2,12.11,12.14,102300.0,10.5359,10.5967,10.5185,10.5445,102300.0
2008-10-16 13:50:00,12.14,12.2,12.08,12.17,104300.0,10.5445,10.5967,10.4924,10.5706,104300.0
2008-10-16 13:55:00,12.16,12.34,12.16,12.28,236800.0,10.5619,10.7183,10.5619,10.6661,236800.0
2008-10-16 14:00:00,12.27,12.28,12.12,12.14,246900.0,10.6575,10.6661,10.5272,10.5445,246900.0
2008-10-16 14:05:00,12.14,12.18,12.08,12.09,1123100.0,10.5445,10.5793,10.4924,10.5011,1123100.0
2008-10-16 14:10:00,12.08,12.12,11.98,12.02,263300.0,10.4924,10.5272,10.4056,10.4403,263300.0
2008-10-16 14:15:00,12.02,12.16,12.02,12.13,163900.0,10.4403,10.5619,10.4403,10.5359,163900.0
2008-10-16 14:20:00,12.13,12.13,12.05,12.05,227600.0,10.5359,10.5359,10.4664,10.4664,227600.0
2008-10-16 14:25:00,12.06,12.07,11.98,12.02,163600.0,10.4751,10.4837,10.4056,10.4403,163600.0
2008-10-16 14:30:00,12.02,12.06,11.95,12.06,102700.0,10.4403,10.4751,10.3795,10.4751,102700.0
2008-10-16 14:35:00,12.05,12.1,12.01,12.08,115000.0,10.4664,10.5098,10.4316,10.4924,115000.0
2008-10-16 14:40:00,12.09,12.09,12.02,12.08,127300.0,10.5011,10.5011,10.4403,10.4924,127300.0
2008-10-16 14:45:00,12.07,12.21,12.06,12.19,124600.0,10.4837,10.6053,10.4751,10.588,124600.0
2008-10-16 14:50:00,12.19,12.19,12.11,12.14,179100.0,10.588,10.588,10.5185,10.5445,179100.0
2008-10-16 14:55:00,12.14,12.16,12.08,12.11,133200.0,10.5445,10.5619,10.4924,10.5185,133200.0
2008-10-16 15:00:00,12.11,12.17,12.06,12.13,213900.0,10.5185,10.5706,10.4751,10.5359,213900.0
2008-10-16 15:05:00,12.13,12.2,12.1,12.19,241000.0,10.5359,10.5967,10.5098,10.588,241000.0
2008-10-16 15:10:00,12.2,12.27,12.14,12.19,298700.0,10.5967,10.6575,10.5445,10.588,298700.0
2008-10-16 15:15:00,12.19,12.23,12.05,12.05,347700.0,10.588,10.6227,10.4664,10.4664,347700.0
2008-10-16 15:20:00,12.06,12.12,12.06,12.09,224700.0,10.4751,10.5272,10.4751,10.5011,224700.0
2008-10-16 15:25:00,12.09,12.15,12.07,12.13,155100.0,10.5011,10.5532,10.4837,10.5359,155100.0
2008-10-16 15:30:00,12.13,12.19,12.09,12.12,194100.0,10.5359,10.588,10.5011,10.5272,194100.0
2008-10-16 15:35:00,12.12,12.17,12.06,12.11,240900.0,10.5272,10.5706,10.4751,10.5185,240900.0
2008-10-16 15:40:00,12.11,12.37,12.09,12.37,829500.0,10.5185,10.7443,10.5011,10.7443,829500.0
2008-10-16 15:45:00,12.37,12.47,12.33,12.47,350900.0,10.7443,10.8312,10.7096,10.8312,350900.0
2008-10-16 15:50:00,12.47,12.47,12.37,12.47,404500.0,10.8312,10.8312,10.7443,10.8312,404500.0
2008-10-16 15:55:00,12.47,12.54,12.43,12.45,528500.0,10.8312,10.892,10.7964,10.8138,528500.0
2008-10-17 09:30:00,12.21,12.27,12.03,12.09,588500.0,10.6053,10.6575,10.449,10.5011,588500.0
2008-10-17 09:35:00,12.09,12.23,12.09,12.1,169400.0,10.5011,10.6227,10.5011,10.5098,169400.0
2008-10-17 09:40:00,12.1,12.26,12.1,12.24,143300.0,10.5098,10.6488,10.5098,10.6314,143300.0
2008-10-17 09:45:00,12.24,12.28,12.19,12.2,136600.0,10.6314,10.6661,10.588,10.5967,136600.0
2008-10-17 09:50:00,12.21,12.3,12.2,12.28,107700.0,10.6053,10.6835,10.5967,10.6661,107700.0
2008-10-17 09:55:00,12.27,12.42,12.26,12.42,184400.0,10.6575,10.7877,10.6488,10.7877,184400.0
2008-10-17 10:00:00,12.42,12.44,12.35,12.42,172900.0,10.7877,10.8051,10.7269,10.7877,172900.0
2008-10-17 10:05:00,12.42,12.43,12.3,12.32,191000.0,10.7877,10.7964,10.6835,10.7009,191000.0
2008-10-17 10:10:00,12.32,12.32,12.22,12.24,145500.0,10.7009,10.7009,10.614,10.6314,145500.0
2008-10-17 10:15:00,12.23,12.38,12.23,12.38,55200.0,10.6227,10.753,10.6227,10.753,55200.0
2008-10-17 10:20:00,12.38,12.4,12.33,12.35,117700.0,10.753,10.7704,10.7096,10.7269,117700.0
2008-10-17 10:25:00,12.36,12.4,12.25,12.31,93800.0,10.7356,10.7704,10.6401,10.6922,93800.0
2008-10-17 10:30:00,12.32,12.33,12.16,12.19,110200.0,10.7009,10.7096,10.5619,10.588,110200.0
2008-10-17 10:35:00,12.16,12.26,12.16,12.25,143900.0,10.5619,10.6488,10.5619,10.6401,143900.0
2008-10-17 10:40:00,12.24,12.26,12.18,12.25,109600.0,10.6314,10.6488,10.5793,10.6401,109600.0
2008-10-17 10:45:00,12.25,12.29,12.24,12.29,81800.0,10.6401,10.6748,10.6314,10.6748,81800.0
2008-10-17 10:50:00,12.28,12.32,12.27,12.31,104500.0,10.6661,10.7009,10.6575,10.6922,104500.0
2008-10-17 10:55:00,12.3,12.32,12.16,12.23,135700.0,10.6835,10.7009,10.5619,10.6227,135700.0
2008-10-17 11:00:00,12.23,12.26,12.2,12.21,48200.0,10.6227,10.6488,10.5967,10.6053,48200.0
2008-10-17 11:05:00,12.22,12.27,12.21,12.24,103300.0,10.614,10.6575,10.6053,10.6314,103300.0
2008-10-17 11:10:00,12.24,12.24,12.16,12.19,82500.0,10.6314,10.6314,10.5619,10.588,82500.0
2008-10-17 11:15:00,12.19,12.23,12.18,12.2,159700.0,10.588,10.6227,10.5793,10.5967,159700.0
2008-10-17 11:20:00,12.2,12.25,12.16,12.24,134200.0,10.5967,10.6401,10.5619,10.6314,134200.0
2008-10-17 11:25:00,12.24,12.26,12.16,12.17,105000.0,10.6314,10.6488,10.5619,10.5706,105000.0
2008-10-17 11:30:00,12.16,12.21,12.16,12.19,82000.0,10.5619,10.6053,10.5619,10.588,82000.0
2008-10-17 11:35:00,12.2,12.2,12.06,12.08,100900.0,10.5967,10.5967,10.4751,10.4924,100900.0
2008-10-17 11:40:00,12.08,12.15,12.08,12.1,79700.0,10.4924,10.5532,10.4924,10.5098,79700.0
2008-10-17 11:45:00,12.1,12.13,12.07,12.12,124300.0,10.5098,10.5359,10.4837,10.5272,124300.0
2008-10-17 11:50:00,12.12,12.23,12.12,12.23,202000.0,10.5272,10.6227,10.5272,10.6227,202000.0
2008-10-17 11:55:00,12.23,12.3,12.23,12.27,254200.0,10.6227,10.6835,10.6227,10.6575,254200.0
2008-10-17 12:00:00,12.27,12.3,12.25,12.27,70800.0,10.6575,10.6835,10.6401,10.6575,70800.0
2008-10-17 12:05:00,12.27,12.3,12.26,12.3,89400.0,10.6575,10.6835,10.6488,10.6835,89400.0
2008-10-17 12:10:00,12.3,12.35,12.28,12.35,188000.0,10.6835,10.7269,10.6661,10.7269,188000.0
2008-10-17 12:15:00,12.35,12.35,12.33,12.35,115000.0,10.7269,10.7269,10.7096,10.7269,115000.0
2008-10-17 12:20:00,12.35,12.37,12.34,12.37,135600.0,10.7269,10.7443,10.7183,10.7443,135600.0
2008-10-17 12:25:00,12.37,12.41,12.36,12.36,106000.0,10.7443,10.7791,10.7356,10.7356,106000.0
2008-10-17 12:30:00,12.37,12.38,12.31,12.32,60000.0,10.7443,10.753,10.6922,10.7009,60000.0
2008-10-17 12:35:00,12.32,12.37,12.28,12.36,66900.0,10.7009,10.7443,10.6661,10.7356,66900.0
2008-10-17 12:40:00,12.36,12.39,12.34,12.35,158000.0,10.7356,10.7617,10.7183,10.7269,158000.0
2008-10-17 12:45:00,12.34,12.36,12.3,12.35,188500.0,10.7183,10.7356,10.6835,10.7269,188500.0
2008-10-17 12:50:00,12.35,12.35,12.32,12.35,165900.0,10.7269,10.7269,10.7009,10.7269,165900.0
2008-10-17 12:55:00,12.35,12.39,12.32,12.35,90800.0,10.7269,10.7617,10.7009,10.7269,90800.0
2008-10-17 13:00:00,12.36,12.4,12.34,12.38,212100.0,10.7356,10.7704,10.7183,10.753,212100.0
2008-10-17 13:05:00,12.38,12.4,12.33,12.34,90600.0,10.753,10.7704,10.7096,10.7183,90600.0
2008-10-17 13:10:00,12.34,12.35,12.27,12.3,123900.0,10.7183,10.7269,10.6575,10.6835,123900.0
2008-10-17 13:15:00,12.3,12.33,12.24,12.24,265400.0,10.6835,10.7096,10.6314,10.6314,265400.0
2008-10-17 13:20:00,12.25,12.31,12.25,12.3,200800.0,10.6401,10.6922,10.6401,10.6835,200800.0
2008-10-17 13:25:00,12.29,12.31,12.27,12.3,110900.0,10.6748,10.6922,10.6575,10.6835,110900.0
2008-10-17 13:30:00,12.3,12.36,12.29,12.35,271300.0,10.6835,10.7356,10.6748,10.7269,271300.0
2008-10-17 13:35:00,12.35,12.42,12.34,12.42,198000.0,10.7269,10.7877,10.7183,10.7877,198000.0
2008-10-17 13:40:00,12.43,12.45,12.4,12.42,151800.0,10.7964,10.8138,10.7704,10.7877,151800.0
2008-10-17 13:45:00,12.42,12.42,12.4,12.41,153900.0,10.7877,10.7877,10.7704,10.7791,153900.0
2008-10-17 13:50:00,12.41,12.41,12.35,12.38,170300.0,10.7791,10.7791,10.7269,10.753,170300.0
2008-10-17 13:55:00,12.38,12.41,12.36,12.39,118100.0,10.753,10.7791,10.7356,10.7617,118100.0
2008-10-17 14:00:00,12.39,12.45,12.39,12.42,176300.0,10.7617,10.8138,10.7617,10.7877,176300.0
2008-10-17 14:05:00,12.42,12.44,12.29,12.29,278800.0,10.7877,10.8051,10.6748,10.6748,278800.0
2008-10-17 14:10:00,12.29,12.31,12.25,12.26,165500.0,10.6748,10.6922,10.6401,10.6488,165500.0
2008-10-17 14:15:00,12.26,12.29,12.25,12.27,98400.0,10.6488,10.6748,10.6401,10.6575,98400.0
2008-10-17 14:20:00,12.27,12.29,12.25,12.26,176900.0,10.6575,10.6748,10.6401,10.6488,176900.0
2008-10-17 14:25:00,12.26,12.29,12.24,12.29,99800.0,10.6488,10.6748,10.6314,10.6748,99800.0
2008-10-17 14:30:00,12.28,12.31,12.28,12.29,196700.0,10.6661,10.6922,10.6661,10.6748,196700.0
2008-10-17 14:35:00,12.28,12.31,12.19,12.2,162200.0,10.6661,10.6922,10.588,10.5967,162200.0
2008-10-17 14:40:00,12.19,12.22,12.11,12.21,165100.0,10.588,10.614,10.5185,10.6053,165100.0
2008-10-17 14:45:00,12.21,12.26,12.18,12.25,173800.0,10.6053,10.6488,10.5793,10.6401,173800.0
2008-10-17 14:50:00,12.25,12.26,12.19,12.2,189900.0,10.6401,10.6488,10.588,10.5967,189900.0
2008-10-17 14:55:00,12.2,12.25,12.2,12.24,166200.0,10.5967,10.6401,10.5967,10.6314,166200.0
2008-10-17 15:00:00,12.24,12.31,12.23,12.29,187600.0,10.6314,10.6922,10.6227,10.6748,187600.0
2008-10-17 15:05:00,12.29,12.31,12.28,12.28,147300.0,10.6748,10.6922,10.6661,10.6661,147300.0
2008-10-17 15:10:00,12.28,12.28,12.18,12.21,196200.0,10.6661,10.6661,10.5793,10.6053,196200.0
2008-10-17 15:15:00,12.22,12.25,12.18,12.19,147200.0,10.614,10.6401,10.5793,10.588,147200.0
2008-10-17 15:20:00,12.19,12.25,12.17,12.23,306000.0,10.588,10.6401,10.5706,10.6227,306000.0
2008-10-17 15:25:00,12.23,12.25,12.17,12.23,143800.0,10.6227,10.6401,10.5706,10.6227,143800.0
2008-10-17 15:30:00,12.23,12.29,12.22,12.23,139500.0,10.6227,10.6748,10.614,10.6227,139500.0
2008-10-17 15:35:00,12.23,12.26,12.11,12.19,337300.0,10.6227,10.6488,10.5185,10.588,337300.0
2008-10-17 15:40:00,12.2,12.3,12.19,12.29,281600.0,10.5967,10.6835,10.588,10.6748,281600.0
2008-10-17 15:45:00,12.28,12.29,12.24,12.25,198000.0,10.6661,10.6748,10.6314,10.6401,198000.0
2008-10-17 15:50:00,12.26,12.26,12.18,12.22,328200.0,10.6488,10.6488,10.5793,10.614,328200.0
2008-10-17 15:55:00,12.23,12.27,12.11,12.15,394300.0,10.6227,10.6575,10.5185,10.5532,394300.0
2008-10-20 09:30:00,12.27,12.27,12.03,12.16,119400.0,10.6575,10.6575,10.449,10.5619,119400.0
2008-10-20 09:35:00,12.17,12.19,12.03,12.13,93700.0,10.5706,10.588,10.449,10.5359,93700.0
2008-10-20 09:40:00,12.13,12.18,12.02,12.03,121000.0,10.5359,10.5793,10.4403,10.449,121000.0
2008-10-20 09:45:00,12.03,12.11,12.01,12.09,101500.0,10.449,10.5185,10.4316,10.5011,101500.0
2008-10-20 09:50:00,12.1,12.2,12.09,12.2,76700.0,10.5098,10.5967,10.5011,10.5967,76700.0
2008-10-20 09:55:00,12.2,12.27,12.18,12.26,74500.0,10.5967,10.6575,10.5793,10.6488,74500.0
2008-10-20 10:00:00,12.26,12.37,12.18,12.18,103200.0,10.6488,10.7443,10.5793,10.5793,103200.0
2008-10-20 10:05:00,12.19,12.29,12.18,12.29,113900.0,10.588,10.6748,10.5793,10.6748,113900.0
2008-10-20 10:10:00,12.29,12.34,12.24,12.28,146100.0,10.6748,10.7183,10.6314,10.6661,146100.0
2008-10-20 10:15:00,12.29,12.35,12.26,12.29,62400.0,10.6748,10.7269,10.6488,10.6748,62400.0
2008-10-20 10:20:00,12.29,12.31,12.21,12.22,51800.0,10.6748,10.6922,10.6053,10.614,51800.0
2008-10-20 10:25:00,12.22,12.27,12.22,12.24,71800.0,10.614,10.6575,10.614,10.6314,71800.0
2008-10-20 10:30:00,12.24,12.34,12.23,12.3,103500.0,10.6314,10.7183,10.6227,10.6835,103500.0
2008-10-20 10:35:00,12.31,12.32,12.19,12.22,47800.0,10.6922,10.7009,10.588,10.614,47800.0
2008-10-20 10:40:00,12.22,12.26,12.19,12.21,84900.0,10.614,10.6488,10.588,10.6053,84900.0
2008-10-20 10:45:00,12.21,12.24,12.19,12.21,54800.0,10.6053,10.6314,10.588,10.6053,54800.0
2008-10-20 10:50:00,12.21,12.21,12.08,12.08,99400.0,10.6053,10.6053,10.4924,10.4924,99400.0
2008-10-20 10:55:00,12.09,12.1,12.05,12.09,62300.0,10.5011,10.5098,10.4664,10.5011,62300.0
2008-10-20 11:00:00,12.09,12.12,12.07,12.08,55000.0,10.5011,10.5272,10.4837,10.4924,55000.0
2008-10-20 11:05:00,12.08,12.09,12.05,12.05,54100.0,10.4924,10.5011,10.4664,10.4664,54100.0
2008-10-20 11:10:00,12.05,12.07,12.05,12.06,114400.0,10.4664,10.4837,10.4664,10.4751,114400.0
2008-10-20 11:15:00,12.06,12.11,12.05,12.09,69000.0,10.4751,10.5185,10.4664,10.5011,69000.0
2008-10-20 11:20:00,12.1,12.19,12.1,12.19,44800.0,10.5098,10.588,10.5098,10.588,44800.0
2008-10-20 11:25:00,12.19,12.22,12.14,12.21,85700.0,10.588,10.614,10.5445,10.6053,85700.0
2008-10-20 11:30:00,12.22,12.24,12.19,12.2,79700.0,10.614,10.6314,10.588,10.5967,79700.0
2008-10-20 11:35:00,12.21,12.21,12.19,12.21,51300.0,10.6053,10.6053,10.588,10.6053,51300.0
2008-10-20 11:40:00,12.22,12.26,12.2,12.25,71600.0,10.614,10.6488,10.5967,10.6401,71600.0
2008-10-20 11:45:00,12.26,12.3,12.26,12.3,74100.0,10.6488,10.6835,10.6488,10.6835,74100.0
2008-10-20 11:50:00,12.3,12.33,12.28,12.3,59300.0,10.6835,10.7096,10.6661,10.6835,59300.0
2008-10-20 11:55:00,12.3,12.33,12.29,12.3,91400.0,10.6835,10.7096,10.6748,10.6835,91400.0
2008-10-20 12:00:00,12.31,12.33,12.26,12.27,155100.0,10.6922,10.7096,10.6488,10.6575,155100.0
2008-10-20 12:05:00,12.27,12.32,12.25,12.31,92000.0,10.6575,10.7009,10.6401,10.6922,92000.0
2008-10-20 12:10:00,12.31,12.36,12.29,12.34,149500.0,10.6922,10.7356,10.6748,10.7183,149500.0
2008-10-20 12:15:00,12.34,12.44,12.34,12.39,132700.0,10.7183,10.8051,10.7183,10.7617,132700.0
2008-10-20 12:20:00,12.39,12.43,12.34,12.34,120200.0,10.7617,10.7964,10.7183,10.7183,120200.0
2008-10-20 12:25:00,12.34,12.38,12.34,12.37,125400.0,10.7183,10.753,10.7183,10.7443,125400.0
2008-10-20 12:30:00,12.36,12.39,12.29,12.37,116400.0,10.7356,10.7617,10.6748,10.7443,116400.0
2008-10-20 12:35:00,12.37,12.37,12.32,12.34,62000.0,10.7443,10.7443,10.7009,10.7183,62000.0
2008-10-20 12:40:00,12.34,12.36,12.32,12.33,67000.0,10.7183,10.7356,10.7009,10.7096,67000.0
2008-10-20 12:45:00,12.32,12.38,12.32,12.37,61600.0,10.7009,10.753,10.7009,10.7443,61600.0
2008-10-20 12:50:00,12.38,12.38,12.29,12.3,43000.0,10.753,10.753,10.6748,10.6835,43000.0
2008-10-20 12:55:00,12.29,12.34,12.29,12.34,22300.0,10.6748,10.7183,10.6748,10.7183,22300.0
2008-10-20 13:00:00,12.33,12.34,12.31,12.31,63600.0,10.7096,10.7183,10.6922,10.6922,63600.0
2008-10-20 13:05:00,12.31,12.38,12.31,12.38,98600.0,10.6922,10.753,10.6922,10.753,98600.0
2008-10-20 13:10:00,12.38,12.41,12.37,12.39,66000.0,10.753,10.7791,10.7443,10.7617,66000.0
2008-10-20 13:15:00,12.39,12.49,12.38,12.49,168800.0,10.7617,10.8485,10.753,10.8485,168800.0
2008-10-20 13:20:00,12.49,12.49,12.46,12.48,102200.0,10.8485,10.8485,10.8225,10.8399,102200.0
2008-10-20 13:25:00,12.49,12.53,12.48,12.51,91300.0,10.8485,10.8833,10.8399,10.8659,91300.0
2008-10-20 13:30:00,12.51,12.57,12.48,12.48,88200.0,10.8659,10.918,10.8399,10.8399,88200.0
2008-10-20 13:35:00,12.48,12.49,12.39,12.41,102100.0,10.8399,10.8485,10.7617,10.7791,102100.0
2008-10-20 13:40:00,12.41,12.48,12.4,12.47,95100.0,10.7791,10.8399,10.7704,10.8312,95100.0
2008-10-20 13:45:00,12.47,12.48,12.45,12.47,53700.0,10.8312,10.8399,10.8138,10.8312,53700.0
2008-10-20 13:50:00,12.47,12.48,12.44,12.48,63000.0,10.8312,10.8399,10.8051,10.8399,63000.0
2008-10-20 13:55:00,12.48,12.48,12.42,12.44,91000.0,10.8399,10.8399,10.7877,10.8051,91000.0
2008-10-20 14:00:00,12.44,12.46,12.4,12.46,77400.0,10.8051,10.8225,10.7704,10.8225,77400.0
2008-10-20 14:05:00,12.46,12.54,12.46,12.52,120300.0,10.8225,10.892,10.8225,10.8746,120300.0
2008-10-20 14:10:00,12.51,12.52,12.47,12.47,67400.0,10.8659,10.8746,10.8312,10.8312,67400.0
2008-10-20 14:15:00,12.48,12.48,12.4,12.41,58400.0,10.8399,10.8399,10.7704,10.7791,58400.0
2008-10-20 14:20:00,12.41,12.44,12.39,12.4,65300.0,10.7791,10.8051,10.7617,10.7704,65300.0
2008-10-20 14:25:00,12.41,12.43,12.4,12.42,39700.0,10.7791,10.7964,10.7704,10.7877,39700.0
2008-10-20 14:30:00,12.42,12.44,12.37,12.44,92100.0,10.7877,10.8051,10.7443,10.8051,92100.0
2008-10-20 14:35:00,12.44,12.48,12.44,12.48,65100.0,10.8051,10.8399,10.8051,10.8399,65100.0
2008-10-20 14:40:00,12.47,12.58,12.47,12.57,99000.0,10.8312,10.9267,10.8312,10.918,99000.0
2008-10-20 14:45:00,12.57,12.58,12.55,12.57,95800.0,10.918,10.9267,10.9007,10.918,95800.0
2008-10-20 14:50:00,12.56,12.57,12.5,12.52,66400.0,10.9093,10.918,10.8572,10.8746,66400.0
2008-10-20 14:55:00,12.52,12.57,12.52,12.57,93800.0,10.8746,10.918,10.8746,10.918,93800.0
2008-10-20 15:00:00,12.57,12.57,12.54,12.56,205500.0,10.918,10.918,10.892,10.9093,205500.0
2008-10-20 15:05:00,12.57,12.57,12.49,12.54,123700.0,10.918,10.918,10.8485,10.892,123700.0
2008-10-20 15:10:00,12.54,12.64,12.52,12.61,133700.0,10.892,10.9788,10.8746,10.9528,133700.0
2008-10-20 15:15:00,12.61,12.69,12.6,12.69,153800.0,10.9528,11.0223,10.9441,11.0223,153800.0
2008-10-20 15:20:00,12.68,12.7,12.63,12.65,191800.0,11.0136,11.031,10.9702,10.9875,191800.0
2008-10-20 15:25:00,12.65,12.7,12.62,12.69,135300.0,10.9875,11.031,10.9615,11.0223,135300.0
2008-10-20 15:30:00,12.69,12.73,12.61,12.73,287800.0,11.0223,11.057,10.9528,11.057,287800.0
2008-10-20 15:35:00,12.73,12.78,12.7,12.75,249400.0,11.057,11.1004,11.031,11.0744,249400.0
2008-10-20 15:40:00,12.75,12.76,12.68,12.74,319300.0,11.0744,11.0831,11.0136,11.0657,319300.0
2008-10-20 15:45:00,12.74,12.81,12.73,12.81,231200.0,11.0657,11.1265,11.057,11.1265,231200.0
2008-10-20 15:50:00,12.81,12.83,12.78,12.82,325800.0,11.1265,11.1439,11.1004,11.1352,325800.0
2008-10-20 15:55:00,12.82,12.92,12.82,12.89,557600.0,11.1352,11.222,11.1352,11.196,557600.0
2008-10-21 09:30:00,12.67,12.8,12.24,12.71,134700.0,11.0049,11.1178,10.6314,11.0396,134700.0
2008-10-21 09:35:00,12.7,12.8,12.7,12.78,73800.0,11.031,11.1178,11.031,11.1004,73800.0
2008-10-21 09:40:00,12.78,12.9,12.77,12.9,87500.0,11.1004,11.2047,11.0918,11.2047,87500.0
2008-10-21 09:45:00,12.89,12.91,12.85,12.88,92600.0,11.196,11.2134,11.1612,11.1873,92600.0
2008-10-21 09:50:00,12.88,12.9,12.81,12.85,71000.0,11.1873,11.2047,11.1265,11.1612,71000.0
2008-10-21 09:55:00,12.85,12.88,12.82,12.87,100300.0,11.1612,11.1873,11.1352,11.1786,100300.0
2008-10-21 10:00:00,12.86,12.9,12.83,12.9,103800.0,11.1699,11.2047,11.1439,11.2047,103800.0
2008-10-21 10:05:00,12.9,12.92,12.88,12.92,97500.0,11.2047,11.222,11.1873,11.222,97500.0
2008-10-21 10:10:00,12.92,12.95,12.9,12.91,120200.0,11.222,11.2481,11.2047,11.2134,120200.0
2008-10-21 10:15:00,12.92,12.98,12.91,12.92,118600.0,11.222,11.2742,11.2134,11.222,118600.0
2008-10-21 10:20:00,12.93,12.95,12.9,12.95,102200.0,11.2307,11.2481,11.2047,11.2481,102200.0
2008-10-21 10:25:00,12.94,12.95,12.92,12.93,82100.0,11.2394,11.2481,11.222,11.2307,82100.0
2008-10-21 10:30:00,12.93,12.93,12.83,12.86,90900.0,11.2307,11.2307,11.1439,11.1699,90900.0
2008-10-21 10:35:00,12.87,12.89,12.85,12.88,41200.0,11.1786,11.196,11.1612,11.1873,41200.0
2008-10-21 10:40:00,12.87,12.89,12.86,12.88,59100.0,11.1786,11.196,11.1699,11.1873,59100.0
2008-10-21 10:45:00,12.89,12.89,12.8,12.81,105200.0,11.196,11.196,11.1178,11.1265,105200.0
2008-10-21 10:50:00,12.81,12.82,12.76,12.78,75400.0,11.1265,11.1352,11.0831,11.1004,75400.0
2008-10-21 10:55:00,12.78,12.81,12.76,12.77,90700.0,11.1004,11.1265,11.0831,11.0918,90700.0
2008-10-21 11:00:00,12.77,12.78,12.71,12.72,79800.0,11.0918,11.1004,11.0396,11.0483,79800.0
2008-10-21 11:05:00,12.73,12.73,12.65,12.66,105200.0,11.057,11.057,10.9875,10.9962,105200.0
2008-10-21 11:10:00,12.65,12.68,12.63,12.68,69200.0,10.9875,11.0136,10.9702,11.0136,69200.0
2008-10-21 11:15:00,12.68,12.7,12.67,12.67,70300.0,11.0136,11.031,11.0049,11.0049,70300.0
2008-10-21 11:20:00,12.67,12.68,12.59,12.59,59200.0,11.0049,11.0136,10.9354,10.9354,59200.0
2008-10-21 11:25:00,12.59,12.69,12.59,12.69,53500.0,10.9354,11.0223,10.9354,11.0223,53500.0
2008-10-21 11:30:00,12.68,12.7,12.68,12.7,24500.0,11.0136,11.031,11.0136,11.031,24500.0
2008-10-21 11:35:00,12.69,12.7,12.69,12.7,107900.0,11.0223,11.031,11.0223,11.031,107900.0
2008-10-21 11:40:00,12.69,12.75,12.69,12.72,87800.0,11.0223,11.0744,11.0223,11.0483,87800.0
2008-10-21 11:45:00,12.72,12.73,12.7,12.7,52300.0,11.0483,11.057,11.031,11.031,52300.0
2008-10-21 11:50:00,12.7,12.71,12.61,12.63,109900.0,11.031,11.0396,10.9528,10.9702,109900.0
2008-10-21 11:55:00,12.63,12.63,12.48,12.52,115200.0,10.9702,10.9702,10.8399,10.8746,115200.0
2008-10-21 12:00:00,12.52,12.64,12.51,12.64,60800.0,10.8746,10.9788,10.8659,10.9788,60800.0
2008-10-21 12:05:00,12.64,12.67,12.61,12.63,82700.0,10.9788,11.0049,10.9528,10.9702,82700.0
2008-10-21 12:10:00,12.63,12.69,12.54,12.55,85600.0,10.9702,11.0223,10.892,10.9007,85600.0
2008-10-21 12:15:00,12.54,12.56,12.5,12.54,75400.0,10.892,10.9093,10.8572,10.892,75400.0
2008-10-21 12:20:00,12.54,12.67,12.54,12.65,60300.0,10.892,11.0049,10.892,10.9875,60300.0
2008-10-21 12:25:00,12.66,12.7,12.66,12.68,37800.0,10.9962,11.031,10.9962,11.0136,37800.0
2008-10-21 12:30:00,12.67,12.69,12.63,12.65,63400.0,11.0049,11.0223,10.9702,10.9875,63400.0
2008-10-21 12:35:00,12.65,12.65,12.63,12.63,74000.0,10.9875,10.9875,10.9702,10.9702,74000.0
2008-10-21 12:40:00,12.64,12.64,12.59,12.6,35400.0,10.9788,10.9788,10.9354,10.9441,35400.0
2008-10-21 12:45:00,12.61,12.65,12.58,12.61,58900.0,10.9528,10.9875,10.9267,10.9528,58900.0
2008-10-21 12:50:00,12.61,12.63,12.57,12.59,34400.0,10.9528,10.9702,10.918,10.9354,34400.0
2008-10-21 12:55:00,12.6,12.68,12.59,12.6,54200.0,10.9441,11.0136,10.9354,10.9441,54200.0
2008-10-21 13:00:00,12.59,12.6,12.56,12.6,51700.0,10.9354,10.9441,10.9093,10.9441,51700.0
2008-10-21 13:05:00,12.6,12.63,12.59,12.6,76100.0,10.9441,10.9702,10.9354,10.9441,76100.0
2008-10-21 13:10:00,12.6,12.61,12.59,12.59,22300.0,10.9441,10.9528,10.9354,10.9354,22300.0
2008-10-21 13:15:00,12.59,12.61,12.57,12.6,52800.0,10.9354,10.9528,10.918,10.9441,52800.0
2008-10-21 13:20:00,12.6,12.63,12.59,12.62,136000.0,10.9441,10.9702,10.9354,10.9615,136000.0
2008-10-21 13:25:00,12.62,12.66,12.61,12.62,43500.0,10.9615,10.9962,10.9528,10.9615,43500.0
2008-10-21 13:30:00,12.63,12.64,12.61,12.63,26000.0,10.9702,10.9788,10.9528,10.9702,26000.0
2008-10-21 13:35:00,12.63,12.7,12.63,12.69,70500.0,10.9702,11.031,10.9702,11.0223,70500.0
2008-10-21 13:40:00,12.69,12.69,12.63,12.63,68700.0,11.0223,11.0223,10.9702,10.9702,68700.0
2008-10-21 13:45:00,12.64,12.67,12.64,12.67,49300.0,10.9788,11.0049,10.9788,11.0049,49300.0
2008-10-21 13:50:00,12.66,12.68,12.65,12.66,69900.0,10.9962,11.0136,10.9875,10.9962,69900.0
2008-10-21 13:55:00,12.66,12.67,12.62,12.66,23700.0,10.9962,11.0049,10.9615,10.9962,23700.0
2008-10-21 14:00:00,12.67,12.67,12.66,12.67,44700.0,11.0049,11.0049,10.9962,11.0049,44700.0
2008-10-21 14:05:00,12.67,12.67,12.64,12.65,71100.0,11.0049,11.0049,10.9788,10.9875,71100.0
2008-10-21 14:10:00,12.65,12.69,12.63,12.65,50900.0,10.9875,11.0223,10.9702,10.9875,50900.0
2008-10-21 14:15:00,12.65,12.72,12.65,12.71,96200.0,10.9875,11.0483,10.9875,11.0396,96200.0
2008-10-21 14:20:00,12.7,12.75,12.7,12.75,81400.0,11.031,11.0744,11.031,11.0744,81400.0
2008-10-21 14:25:00,12.75,12.84,12.73,12.8,82600.0,11.0744,11.1526,11.057,11.1178,82600.0
2008-10-21 14:30:00,12.81,12.86,12.79,12.86,147800.0,11.1265,11.1699,11.1091,11.1699,147800.0
2008-10-21 14:35:00,12.86,12.89,12.84,12.85,111000.0,11.1699,11.196,11.1526,11.1612,111000.0
2008-10-21 14:40:00,12.85,12.93,12.85,12.92,94100.0,11.1612,11.2307,11.1612,11.222,94100.0
2008-10-21 14:45:00,12.92,12.92,12.81,12.82,91000.0,11.222,11.222,11.1265,11.1352,91000.0
2008-10-21 14:50:00,12.82,12.82,12.78,12.79,59500.0,11.1352,11.1352,11.1004,11.1091,59500.0
2008-10-21 14:55:00,12.8,12.81,12.76,12.81,93700.0,11.1178,11.1265,11.0831,11.1265,93700.0
2008-10-21 15:00:00,12.81,12.88,12.81,12.87,106800.0,11.1265,11.1873,11.1265,11.1786,106800.0
2008-10-21 15:05:00,12.87,12.87,12.75,12.77,61200.0,11.1786,11.1786,11.0744,11.0918,61200.0
2008-10-21 15:10:00,12.77,12.82,12.76,12.79,56000.0,11.0918,11.1352,11.0831,11.1091,56000.0
2008-10-21 15:15:00,12.79,12.8,12.69,12.7,115700.0,11.1091,11.1178,11.0223,11.031,115700.0
2008-10-21 15:20:00,12.69,12.73,12.64,12.71,214100.0,11.0223,11.057,10.9788,11.0396,214100.0
2008-10-21 15:25:00,12.72,12.75,12.68,12.68,121900.0,11.0483,11.0744,11.0136,11.0136,121900.0
2008-10-21 15:30:00,12.68,12.7,12.59,12.63,108300.0,11.0136,11.031,10.9354,10.9702,108300.0
2008-10-21 15:35:00,12.63,12.72,12.62,12.7,162700.0,10.9702,11.0483,10.9615,11.031,162700.0
2008-10-21 15:40:00,12.71,12.77,12.65,12.66,155600.0,11.0396,11.0918,10.9875,10.9962,155600.0
2008-10-21 15:45:00,12.65,12.71,12.6,12.65,246900.0,10.9875,11.0396,10.9441,10.9875,246900.0
2008-10-21 15:50:00,12.65,12.72,12.65,12.72,196400.0,10.9875,11.0483,10.9875,11.0483,196400.0
2008-10-21 15:55:00,12.71,12.72,12.65,12.68,276900.0,11.0396,11.0483,10.9875,11.0136,276900.0
2008-10-22 09:30:00,12.59,12.75,12.48,12.7,164200.0,10.9354,11.0744,10.8399,11.031,164200.0
2008-10-22 09:35:00,12.7,12.76,12.67,12.71,148000.0,11.031,11.0831,11.0049,11.0396,148000.0
2008-10-22 09:40:00,12.71,12.79,12.68,12.79,397300.0,11.0396,11.1091,11.0136,11.1091,397300.0
2008-10-22 09:45:00,12.79,12.79,12.73,12.75,152200.0,11.1091,11.1091,11.057,11.0744,152200.0
2008-10-22 09:50:00,12.75,12.76,12.64,12.67,187400.0,11.0744,11.0831,10.9788,11.0049,187400.0
2008-10-22 09:55:00,12.67,12.72,12.63,12.64,256500.0,11.0049,11.0483,10.9702,10.9788,256500.0
2008-10-22 10:00:00,12.64,12.68,12.6,12.64,177800.0,10.9788,11.0136,10.9441,10.9788,177800.0
2008-10-22 10:05:00,12.63,12.71,12.61,12.68,168300.0,10.9702,11.0396,10.9528,11.0136,168300.0
2008-10-22 10:10:00,12.68,12.74,12.67,12.7,99500.0,11.0136,11.0657,11.0049,11.031,99500.0
2008-10-22 10:15:00,12.7,12.75,12.7,12.7,123900.0,11.031,11.0744,11.031,11.031,123900.0
2008-10-22 10:20:00,12.7,12.73,12.67,12.69,132500.0,11.031,11.057,11.0049,11.0223,132500.0
2008-10-22 10:25:00,12.69,12.71,12.67,12.69,86600.0,11.0223,11.0396,11.0049,11.0223,86600.0
2008-10-22 10:30:00,12.68,12.74,12.68,12.7,97600.0,11.0136,11.0657,11.0136,11.031,97600.0
2008-10-22 10:35:00,12.7,12.74,12.68,12.72,109800.0,11.031,11.0657,11.0136,11.0483,109800.0
2008-10-22 10:40:00,12.71,12.74,12.69,12.69,87100.0,11.0396,11.0657,11.0223,11.0223,87100.0
2008-10-22 10:45:00,12.69,12.73,12.67,12.72,131600.0,11.0223,11.057,11.0049,11.0483,131600.0
2008-10-22 10:50:00,12.72,12.75,12.71,12.75,137200.0,11.0483,11.0744,11.0396,11.0744,137200.0
2008-10-22 10:55:00,12.75,12.79,12.69,12.72,45600.0,11.0744,11.1091,11.0223,11.0483,45600.0
2008-10-22 11:00:00,12.71,12.72,12.68,12.69,99500.0,11.0396,11.0483,11.0136,11.0223,99500.0
2008-10-22 11:05:00,12.7,12.73,12.66,12.7,166900.0,11.031,11.057,10.9962,11.031,166900.0
2008-10-22 11:10:00,12.7,12.72,12.68,12.69,83600.0,11.031,11.0483,11.0136,11.0223,83600.0
2008-10-22 11:15:00,12.68,12.72,12.67,12.7,209000.0,11.0136,11.0483,11.0049,11.031,209000.0
2008-10-22 11:20:00,12.69,12.7,12.66,12.7,84300.0,11.0223,11.031,10.9962,11.031,84300.0
2008-10-22 11:25:00,12.71,12.71,12.66,12.67,104300.0,11.0396,11.0396,10.9962,11.0049,104300.0
2008-10-22 11:30:00,12.67,12.69,12.66,12.68,190400.0,11.0049,11.0223,10.9962,11.0136,190400.0
2008-10-22 11:35:00,12.68,12.7,12.62,12.64,145500.0,11.0136,11.031,10.9615,10.9788,145500.0
2008-10-22 11:40:00,12.63,12.65,12.63,12.65,164800.0,10.9702,10.9875,10.9702,10.9875,164800.0
2008-10-22 11:45:00,12.64,12.65,12.62,12.62,174300.0,10.9788,10.9875,10.9615,10.9615,174300.0
2008-10-22 11:50:00,12.62,12.64,12.58,12.59,115500.0,10.9615,10.9788,10.9267,10.9354,115500.0
2008-10-22 11:55:00,12.59,12.6,12.56,12.59,100800.0,10.9354,10.9441,10.9093,10.9354,100800.0
2008-10-22 12:00:00,12.59,12.61,12.58,12.59,63000.0,10.9354,10.9528,10.9267,10.9354,63000.0
2008-10-22 12:05:00,12.59,12.6,12.56,12.58,40400.0,10.9354,10.9441,10.9093,10.9267,40400.0
2008-10-22 12:10:00,12.58,12.58,12.45,12.48,86900.0,10.9267,10.9267,10.8138,10.8399,86900.0
2008-10-22 12:15:00,12.47,12.51,12.47,12.5,63600.0,10.8312,10.8659,10.8312,10.8572,63600.0
2008-10-22 12:20:00,12.5,12.52,12.47,12.5,205500.0,10.8572,10.8746,10.8312,10.8572,205500.0
2008-10-22 12:25:00,12.51,12.57,12.49,12.49,96400.0,10.8659,10.918,10.8485,10.8485,96400.0
2008-10-22 12:30:00,12.48,12.51,12.47,12.51,41200.0,10.8399,10.8659,10.8312,10.8659,41200.0
2008-10-22 12:35:00,12.51,12.54,12.5,12.54,39100.0,10.8659,10.892,10.8572,10.892,39100.0
2008-10-22 12:40:00,12.53,12.54,12.51,12.53,25000.0,10.8833,10.892,10.8659,10.8833,25000.0
2008-10-22 12:45:00,12.53,12.54,12.51,12.51,48300.0,10.8833,10.892,10.8659,10.8659,48300.0
2008-10-22 12:50:00,12.51,12.53,12.49,12.53,196500.0,10.8659,10.8833,10.8485,10.8833,196500.0
2008-10-22 12:55:00,12.54,12.56,12.51,12.52,131300.0,10.892,10.9093,10.8659,10.8746,131300.0
2008-10-22 13:00:00,12.52,12.53,12.48,12.5,98500.0,10.8746,10.8833,10.8399,10.8572,98500.0
2008-10-22 13:05:00,12.49,12.49,12.46,12.49,70800.0,10.8485,10.8485,10.8225,10.8485,70800.0
2008-10-22 13:10:00,12.49,12.5,12.44,12.48,227600.0,10.8485,10.8572,10.8051,10.8399,227600.0
2008-10-22 13:15:00,12.48,12.49,12.45,12.47,73800.0,10.8399,10.8485,10.8138,10.8312,73800.0
2008-10-22 13:20:00,12.47,12.48,12.45,12.46,40400.0,10.8312,10.8399,10.8138,10.8225,40400.0
2008-10-22 13:25:00,12.46,12.46,12.41,12.44,218700.0,10.8225,10.8225,10.7791,10.8051,218700.0
2008-10-22 13:30:00,12.43,12.44,12.38,12.39,63700.0,10.7964,10.8051,10.753,10.7617,63700.0
2008-10-22 13:35:00,12.39,12.4,12.36,12.37,107700.0,10.7617,10.7704,10.7356,10.7443,107700.0
2008-10-22 13:40:00,12.37,12.42,12.37,12.39,40900.0,10.7443,10.7877,10.7443,10.7617,40900.0
2008-10-22 13:45:00,12.39,12.48,12.39,12.46,586700.0,10.7617,10.8399,10.7617,10.8225,586700.0
2008-10-22 13:50:00,12.47,12.47,12.39,12.41,59400.0,10.8312,10.8312,10.7617,10.7791,59400.0
2008-10-22 13:55:00,12.41,12.41,12.34,12.38,57100.0,10.7791,10.7791,10.7183,10.753,57100.0
2008-10-22 14:00:00,12.38,12.43,12.38,12.41,55700.0,10.753,10.7964,10.753,10.7791,55700.0
2008-10-22 14:05:00,12.4,12.42,12.33,12.33,71400.0,10.7704,10.7877,10.7096,10.7096,71400.0
2008-10-22 14:10:00,12.33,12.34,12.29,12.3,59700.0,10.7096,10.7183,10.6748,10.6835,59700.0
2008-10-22 14:15:00,12.3,12.33,12.27,12.32,95800.0,10.6835,10.7096,10.6575,10.7009,95800.0
2008-10-22 14:20:00,12.32,12.4,12.32,12.36,80000.0,10.7009,10.7704,10.7009,10.7356,80000.0
2008-10-22 14:25:00,12.36,12.38,12.34,12.37,48500.0,10.7356,10.753,10.7183,10.7443,48500.0
2008-10-22 14:30:00,12.37,12.38,12.3,12.31,49800.0,10.7443,10.753,10.6835,10.6922,49800.0
2008-10-22 14:35:00,12.3,12.31,12.28,12.29,61800.0,10.6835,10.6922,10.6661,10.6748,61800.0
2008-10-22 14:40:00,12.29,12.29,12.24,12.24,111500.0,10.6748,10.6748,10.6314,10.6314,111500.0
2008-10-22 14:45:00,12.24,12.27,12.23,12.25,98700.0,10.6314,10.6575,10.6227,10.6401,98700.0
2008-10-22 14:50:00,12.25,12.25,12.18,12.18,68400.0,10.6401,10.6401,10.5793,10.5793,68400.0
2008-10-22 14:55:00,12.19,12.23,12.18,12.23,61900.0,10.588,10.6227,10.5793,10.6227,61900.0
2008-10-22 15:00:00,12.23,12.27,12.22,12.23,103500.0,10.6227,10.6575,10.614,10.6227,103500.0
2008-10-22 15:05:00,12.21,12.21,12.11,12.13,170500.0,10.6053,10.6053,10.5185,10.5359,170500.0
2008-10-22 15:10:00,12.13,12.15,12.05,12.05,161500.0,10.5359,10.5532,10.4664,10.4664,161500.0
2008-10-22 15:15:00,12.05,12.07,11.95,11.96,273800.0,10.4664,10.4837,10.3795,10.3882,273800.0
2008-10-22 15:20:00,11.96,12.01,11.96,11.97,185500.0,10.3882,10.4316,10.3882,10.3969,185500.0
2008-10-22 15:25:00,11.97,12.04,11.92,11.93,318000.0,10.3969,10.4577,10.3535,10.3621,318000.0
2008-10-22 15:30:00,11.92,11.93,11.83,11.87,232600.0,10.3535,10.3621,10.2753,10.31,232600.0
2008-10-22 15:35:00,11.88,11.92,11.79,11.79,358000.0,10.3187,10.3535,10.2405,10.2405,358000.0
2008-10-22 15:40:00,11.79,11.8,11.64,11.67,513000.0,10.2405,10.2492,10.1103,10.1363,513000.0
2008-10-22 15:45:00,11.67,11.8,11.65,11.77,652100.0,10.1363,10.2492,10.1189,10.2232,652100.0
2008-10-22 15:50:00,11.77,11.96,11.74,11.91,572100.0,10.2232,10.3882,10.1971,10.3448,572100.0
2008-10-22 15:55:00,11.95,12.06,11.91,12.06,488900.0,10.3795,10.4751,10.3448,10.4751,488900.0
2008-10-23 09:30:00,12.02,12.06,11.87,11.91,16600.0,10.4403,10.4751,10.31,10.3448,16600.0
2008-10-23 09:35:00,11.9,12.09,11.89,11.95,580800.0,10.3361,10.5011,10.3274,10.3795,580800.0
2008-10-23 09:40:00,11.95,12.3,11.93,11.98,335600.0,10.3795,10.6835,10.3621,10.4056,335600.0
2008-10-23 09:45:00,11.97,11.99,11.85,11.86,131000.0,10.3969,10.4143,10.2927,10.3013,131000.0
2008-10-23 09:50:00,11.87,12.0,11.84,11.96,97000.0,10.31,10.4229,10.284,10.3882,97000.0
2008-10-23 09:55:00,11.96,12.07,11.96,12.07,175400.0,10.3882,10.4837,10.3882,10.4837,175400.0
2008-10-23 10:00:00,12.06,12.14,12.04,12.07,245100.0,10.4751,10.5445,10.4577,10.4837,245100.0
2008-10-23 10:05:00,12.07,12.2,12.07,12.1,121000.0,10.4837,10.5967,10.4837,10.5098,121000.0
2008-10-23 10:10:00,12.1,12.15,12.08,12.1,171500.0,10.5098,10.5532,10.4924,10.5098,171500.0
2008-10-23 10:15:00,12.09,12.09,11.98,11.99,88000.0,10.5011,10.5011,10.4056,10.4143,88000.0
2008-10-23 10:20:00,11.99,12.06,11.98,12.04,72700.0,10.4143,10.4751,10.4056,10.4577,72700.0
2008-10-23 10:25:00,12.03,12.04,11.98,11.98,85600.0,10.449,10.4577,10.4056,10.4056,85600.0
2008-10-23 10:30:00,11.98,12.07,11.98,12.04,115000.0,10.4056,10.4837,10.4056,10.4577,115000.0
2008-10-23 10:35:00,12.04,12.07,11.98,12.01,97700.0,10.4577,10.4837,10.4056,10.4316,97700.0
2008-10-23 10:40:00,12.01,12.24,12.0,12.22,174300.0,10.4316,10.6314,10.4229,10.614,174300.0
2008-10-23 10:45:00,12.22,12.25,12.14,12.14,171600.0,10.614,10.6401,10.5445,10.5445,171600.0
2008-10-23 10:50:00,12.14,12.2,12.13,12.19,101900.0,10.5445,10.5967,10.5359,10.588,101900.0
2008-10-23 10:55:00,12.19,12.28,12.18,12.26,101900.0,10.588,10.6661,10.5793,10.6488,101900.0
2008-10-23 11:00:00,12.27,12.31,12.13,12.13,117300.0,10.6575,10.6922,10.5359,10.5359,117300.0
2008-10-23 11:05:00,12.13,12.17,12.11,12.16,126300.0,10.5359,10.5706,10.5185,10.5619,126300.0
2008-10-23 11:10:00,12.17,12.2,12.13,12.13,76100.0,10.5706,10.5967,10.5359,10.5359,76100.0
2008-10-23 11:15:00,12.13,12.18,12.08,12.14,165300.0,10.5359,10.5793,10.4924,10.5445,165300.0
2008-10-23 11:20:00,12.14,12.18,12.14,12.15,81600.0,10.5445,10.5793,10.5445,10.5532,81600.0
2008-10-23 11:25:00,12.16,12.16,12.12,12.15,132000.0,10.5619,10.5619,10.5272,10.5532,132000.0
2008-10-23 11:30:00,12.14,12.17,12.14,12.16,98000.0,10.5445,10.5706,10.5445,10.5619,98000.0
2008-10-23 11:35:00,12.15,12.2,12.15,12.17,116200.0,10.5532,10.5967,10.5532,10.5706,116200.0
2008-10-23 11:40:00,12.17,12.17,12.02,12.03,97700.0,10.5706,10.5706,10.4403,10.449,97700.0
2008-10-23 11:45:00,12.02,12.09,12.0,12.07,95000.0,10.4403,10.5011,10.4229,10.4837,95000.0
2008-10-23 11:50:00,12.07,12.12,12.07,12.07,94200.0,10.4837,10.5272,10.4837,10.4837,94200.0
2008-10-23 11:55:00,12.07,12.08,12.05,12.08,56200.0,10.4837,10.4924,10.4664,10.4924,56200.0
2008-10-23 12:00:00,12.07,12.1,12.0,12.0,198800.0,10.4837,10.5098,10.4229,10.4229,198800.0
2008-10-23 12:05:00,12.01,12.02,11.95,11.97,132000.0,10.4316,10.4403,10.3795,10.3969,132000.0
2008-10-23 12:10:00,11.97,12.0,11.94,11.99,87800.0,10.3969,10.4229,10.3708,10.4143,87800.0
2008-10-23 12:15:00,11.99,12.02,11.95,11.95,85400.0,10.4143,10.4403,10.3795,10.3795,85400.0
2008-10-23 12:20:00,11.95,11.98,11.92,11.93,171800.0,10.3795,10.4056,10.3535,10.3621,171800.0
2008-10-23 12:25:00,11.93,11.93,11.88,11.9,104000.0,10.3621,10.3621,10.3187,10.3361,104000.0
2008-10-23 12:30:00,11.9,11.94,11.89,11.91,125300.0,10.3361,10.3708,10.3274,10.3448,125300.0
2008-10-23 12:35:00,11.91,11.93,11.86,11.88,180600.0,10.3448,10.3621,10.3013,10.3187,180600.0
2008-10-23 12:40:00,11.89,11.93,11.84,11.92,135900.0,10.3274,10.3621,10.284,10.3535,135900.0
2008-10-23 12:45:00,11.93,12.0,11.92,11.96,105100.0,10.3621,10.4229,10.3535,10.3882,105100.0
2008-10-23 12:50:00,11.96,12.01,11.94,11.96,110600.0,10.3882,10.4316,10.3708,10.3882,110600.0
2008-10-23 12:55:00,11.96,11.97,11.82,11.85,155200.0,10.3882,10.3969,10.2666,10.2927,155200.0
2008-10-23 13:00:00,11.85,11.87,11.78,11.79,157500.0,10.2927,10.31,10.2319,10.2405,157500.0
2008-10-23 13:05:00,11.79,11.8,11.72,11.75,256900.0,10.2405,10.2492,10.1797,10.2058,256900.0
2008-10-23 13:10:00,11.75,11.76,11.71,11.75,223500.0,10.2058,10.2145,10.1711,10.2058,223500.0
2008-10-23 13:15:00,11.75,11.91,11.74,11.91,175600.0,10.2058,10.3448,10.1971,10.3448,175600.0
2008-10-23 13:20:00,11.91,11.91,11.88,11.9,98200.0,10.3448,10.3448,10.3187,10.3361,98200.0
2008-10-23 13:25:00,11.9,11.92,11.78,11.79,187300.0,10.3361,10.3535,10.2319,10.2405,187300.0
2008-10-23 13:30:00,11.79,11.8,11.72,11.72,114000.0,10.2405,10.2492,10.1797,10.1797,114000.0
2008-10-23 13:35:00,11.72,11.8,11.72,11.77,140000.0,10.1797,10.2492,10.1797,10.2232,140000.0
2008-10-23 13:40:00,11.77,11.8,11.75,11.79,114300.0,10.2232,10.2492,10.2058,10.2405,114300.0
2008-10-23 13:45:00,11.79,11.8,11.72,11.73,138200.0,10.2405,10.2492,10.1797,10.1884,138200.0
2008-10-23 13:50:00,11.72,11.73,11.65,11.69,104900.0,10.1797,10.1884,10.1189,10.1537,104900.0
2008-10-23 13:55:00,11.69,11.79,11.68,11.75,123400.0,10.1537,10.2405,10.145,10.2058,123400.0
2008-10-23 14:00:00,11.75,11.76,11.57,11.59,128300.0,10.2058,10.2145,10.0495,10.0668,128300.0
2008-10-23 14:05:00,11.59,11.66,11.58,11.59,163600.0,10.0668,10.1276,10.0581,10.0668,163600.0
2008-10-23 14:10:00,11.59,11.6,11.58,11.58,162200.0,10.0668,10.0755,10.0581,10.0581,162200.0
2008-10-23 14:15:00,11.59,11.6,11.52,11.53,159100.0,10.0668,10.0755,10.006,10.0147,159100.0
2008-10-23 14:20:00,11.52,11.53,11.44,11.47,229200.0,10.006,10.0147,9.9365,9.9626,229200.0
2008-10-23 14:25:00,11.47,11.56,11.47,11.55,227700.0,9.9626,10.0408,9.9626,10.0321,227700.0
2008-10-23 14:30:00,11.55,11.62,11.52,11.57,203900.0,10.0321,10.0929,10.006,10.0495,203900.0
2008-10-23 14:35:00,11.57,11.7,11.57,11.7,238600.0,10.0495,10.1624,10.0495,10.1624,238600.0
2008-10-23 14:40:00,11.71,11.73,11.56,11.61,196700.0,10.1711,10.1884,10.0408,10.0842,196700.0
2008-10-23 14:45:00,11.61,11.66,11.46,11.46,232800.0,10.0842,10.1276,9.9539,9.9539,232800.0
2008-10-23 14:50:00,11.45,11.5,11.44,11.45,191600.0,9.9452,9.9887,9.9365,9.9452,191600.0
2008-10-23 14:55:00,11.45,11.45,11.37,11.4,260900.0,9.9452,9.9452,9.8757,9.9018,260900.0
2008-10-23 15:00:00,11.4,11.47,11.36,11.44,309900.0,9.9018,9.9626,9.8671,9.9365,309900.0
2008-10-23 15:05:00,11.44,11.59,11.41,11.59,379700.0,9.9365,10.0668,9.9105,10.0668,379700.0
2008-10-23 15:10:00,11.59,11.67,11.58,11.64,480800.0,10.0668,10.1363,10.0581,10.1103,480800.0
2008-10-23 15:15:00,11.64,11.64,11.46,11.46,364700.0,10.1103,10.1103,9.9539,9.9539,364700.0
2008-10-23 15:20:00,11.47,11.54,11.42,11.53,356500.0,9.9626,10.0234,9.9192,10.0147,356500.0
2008-10-23 15:25:00,11.53,11.58,11.49,11.55,189200.0,10.0147,10.0581,9.98,10.0321,189200.0
2008-10-23 15:30:00,11.55,11.57,11.42,11.51,266600.0,10.0321,10.0495,9.9192,9.9973,266600.0
2008-10-23 15:35:00,11.51,11.57,11.43,11.43,191600.0,9.9973,10.0495,9.9279,9.9279,191600.0
2008-10-23 15:40:00,11.43,11.68,11.42,11.65,317300.0,9.9279,10.145,9.9192,10.1189,317300.0
2008-10-23 15:45:00,11.65,11.86,11.64,11.79,315700.0,10.1189,10.3013,10.1103,10.2405,315700.0
2008-10-23 15:50:00,11.86,11.86,11.76,11.78,327300.0,10.3013,10.3013,10.2145,10.2319,327300.0
2008-10-23 15:55:00,11.8,11.89,11.77,11.88,366400.0,10.2492,10.3274,10.2232,10.3187,366400.0
2008-10-24 09:30:00,11.39,11.47,11.0,11.13,171900.0,9.8931,9.9626,9.5544,9.6673,171900.0
2008-10-24 09:35:00,11.12,11.19,11.01,11.11,156100.0,9.6586,9.7194,9.5631,9.6499,156100.0
2008-10-24 09:40:00,11.11,11.25,11.05,11.17,162400.0,9.6499,9.7715,9.5978,9.702,162400.0
2008-10-24 09:45:00,11.18,11.35,11.15,11.35,150600.0,9.7107,9.8584,9.6847,9.8584,150600.0
2008-10-24 09:50:00,11.32,11.46,11.29,11.46,202500.0,9.8323,9.9539,9.8063,9.9539,202500.0
2008-10-24 09:55:00,11.46,11.46,11.38,11.42,193000.0,9.9539,9.9539,9.8844,9.9192,193000.0
2008-10-24 10:00:00,11.43,11.53,11.4,11.44,194700.0,9.9279,10.0147,9.9018,9.9365,194700.0
2008-10-24 10:05:00,11.44,11.46,11.29,11.31,301600.0,9.9365,9.9539,9.8063,9.8236,301600.0
2008-10-24 10:10:00,11.3,11.35,11.23,11.33,152500.0,9.8149,9.8584,9.7541,9.841,152500.0
2008-10-24 10:15:00,11.32,11.47,11.26,11.46,197600.0,9.8323,9.9626,9.7802,9.9539,197600.0
2008-10-24 10:20:00,11.46,11.49,11.32,11.37,171200.0,9.9539,9.98,9.8323,9.8757,171200.0
2008-10-24 10:25:00,11.37,11.4,11.25,11.39,76300.0,9.8757,9.9018,9.7715,9.8931,76300.0
2008-10-24 10:30:00,11.38,11.38,11.29,11.3,97800.0,9.8844,9.8844,9.8063,9.8149,97800.0
2008-10-24 10:35:00,11.31,11.41,11.31,11.39,102700.0,9.8236,9.9105,9.8236,9.8931,102700.0
2008-10-24 10:40:00,11.39,11.45,11.35,11.45,124100.0,9.8931,9.9452,9.8584,9.9452,124100.0
2008-10-24 10:45:00,11.46,11.49,11.42,11.45,106300.0,9.9539,9.98,9.9192,9.9452,106300.0
2008-10-24 10:50:00,11.46,11.53,11.44,11.47,137100.0,9.9539,10.0147,9.9365,9.9626,137100.0
2008-10-24 10:55:00,11.47,11.51,11.42,11.48,92700.0,9.9626,9.9973,9.9192,9.9713,92700.0
2008-10-24 11:00:00,11.48,11.49,11.39,11.41,164600.0,9.9713,9.98,9.8931,9.9105,164600.0
2008-10-24 11:05:00,11.41,11.44,11.38,11.4,80400.0,9.9105,9.9365,9.8844,9.9018,80400.0
2008-10-24 11:10:00,11.4,11.41,11.37,11.4,45400.0,9.9018,9.9105,9.8757,9.9018,45400.0
2008-10-24 11:15:00,11.4,11.42,11.38,11.42,49900.0,9.9018,9.9192,9.8844,9.9192,49900.0
2008-10-24 11:20:00,11.42,11.56,11.4,11.45,105200.0,9.9192,10.0408,9.9018,9.9452,105200.0
2008-10-24 11:25:00,11.46,11.51,11.41,11.48,45600.0,9.9539,9.9973,9.9105,9.9713,45600.0
2008-10-24 11:30:00,11.48,11.52,11.42,11.44,90300.0,9.9713,10.006,9.9192,9.9365,90300.0
2008-10-24 11:35:00,11.43,11.56,11.43,11.54,83400.0,9.9279,10.0408,9.9279,10.0234,83400.0
2008-10-24 11:40:00,11.56,11.57,11.45,11.5,41900.0,10.0408,10.0495,9.9452,9.9887,41900.0
2008-10-24 11:45:00,11.49,11.51,11.44,11.47,45100.0,9.98,9.9973,9.9365,9.9626,45100.0
2008-10-24 11:50:00,11.47,11.47,11.37,11.4,50100.0,9.9626,9.9626,9.8757,9.9018,50100.0
2008-10-24 11:55:00,11.41,11.44,11.4,11.42,24500.0,9.9105,9.9365,9.9018,9.9192,24500.0
2008-10-24 12:00:00,11.41,11.41,11.35,11.41,44700.0,9.9105,9.9105,9.8584,9.9105,44700.0
2008-10-24 12:05:00,11.41,11.46,11.39,11.45,51300.0,9.9105,9.9539,9.8931,9.9452,51300.0
2008-10-24 12:10:00,11.45,11.48,11.43,11.43,39800.0,9.9452,9.9713,9.9279,9.9279,39800.0
2008-10-24 12:15:00,11.43,11.43,11.38,11.4,29300.0,9.9279,9.9279,9.8844,9.9018,29300.0
2008-10-24 12:20:00,11.4,11.43,11.33,11.33,50700.0,9.9018,9.9279,9.841,9.841,50700.0
2008-10-24 12:25:00,11.33,11.36,11.3,11.3,53800.0,9.841,9.8671,9.8149,9.8149,53800.0
2008-10-24 12:30:00,11.3,11.33,11.28,11.32,48700.0,9.8149,9.841,9.7976,9.8323,48700.0
2008-10-24 12:35:00,11.32,11.35,11.31,11.34,31200.0,9.8323,9.8584,9.8236,9.8497,31200.0
2008-10-24 12:40:00,11.33,11.33,11.26,11.3,61300.0,9.841,9.841,9.7802,9.8149,61300.0
2008-10-24 12:45:00,11.29,11.3,11.25,11.29,53400.0,9.8063,9.8149,9.7715,9.8063,53400.0
2008-10-24 12:50:00,11.3,11.38,11.3,11.35,70100.0,9.8149,9.8844,9.8149,9.8584,70100.0
2008-10-24 12:55:00,11.35,11.4,11.35,11.36,41200.0,9.8584,9.9018,9.8584,9.8671,41200.0
2008-10-24 13:00:00,11.36,11.41,11.36,11.37,43600.0,9.8671,9.9105,9.8671,9.8757,43600.0
2008-10-24 13:05:00,11.37,11.41,11.37,11.39,51000.0,9.8757,9.9105,9.8757,9.8931,51000.0
2008-10-24 13:10:00,11.39,11.44,11.37,11.41,44800.0,9.8931,9.9365,9.8757,9.9105,44800.0
2008-10-24 13:15:00,11.4,11.52,11.38,11.5,54200.0,9.9018,10.006,9.8844,9.9887,54200.0
2008-10-24 13:20:00,11.5,11.54,11.47,11.49,74700.0,9.9887,10.0234,9.9626,9.98,74700.0
2008-10-24 13:25:00,11.49,11.5,11.39,11.41,43000.0,9.98,9.9887,9.8931,9.9105,43000.0
2008-10-24 13:30:00,11.41,11.41,11.34,11.37,112000.0,9.9105,9.9105,9.8497,9.8757,112000.0
2008-10-24 13:35:00,11.37,11.41,11.35,11.36,77600.0,9.8757,9.9105,9.8584,9.8671,77600.0
2008-10-24 13:40:00,11.36,11.39,11.33,11.35,55100.0,9.8671,9.8931,9.841,9.8584,55100.0
2008-10-24 13:45:00,11.36,11.36,11.28,11.28,159100.0,9.8671,9.8671,9.7976,9.7976,159100.0
2008-10-24 13:50:00,11.29,11.37,11.28,11.32,124500.0,9.8063,9.8757,9.7976,9.8323,124500.0
2008-10-24 13:55:00,11.33,11.39,11.26,11.26,185900.0,9.841,9.8931,9.7802,9.7802,185900.0
2008-10-24 14:00:00,11.27,11.3,11.26,11.28,87100.0,9.7889,9.8149,9.7802,9.7976,87100.0
2008-10-24 14:05:00,11.28,11.29,11.25,11.27,114900.0,9.7976,9.8063,9.7715,9.7889,114900.0
2008-10-24 14:10:00,11.27,11.28,11.25,11.27,173700.0,9.7889,9.7976,9.7715,9.7889,173700.0
2008-10-24 14:15:00,11.27,11.28,11.19,11.24,282300.0,9.7889,9.7976,9.7194,9.7628,282300.0
2008-10-24 14:20:00,11.24,11.24,11.17,11.17,153200.0,9.7628,9.7628,9.702,9.702,153200.0
2008-10-24 14:25:00,11.18,11.18,11.11,11.15,108200.0,9.7107,9.7107,9.6499,9.6847,108200.0
2008-10-24 14:30:00,11.15,11.17,11.09,11.16,506900.0,9.6847,9.702,9.6325,9.6933,506900.0
2008-10-24 14:35:00,11.16,11.22,11.11,11.19,217200.0,9.6933,9.7455,9.6499,9.7194,217200.0
2008-10-24 14:40:00,11.19,11.19,11.0,11.02,360400.0,9.7194,9.7194,9.5544,9.5717,360400.0
2008-10-24 14:45:00,11.03,11.05,10.95,11.0,343100.0,9.5804,9.5978,9.5109,9.5544,343100.0
2008-10-24 14:50:00,11.01,11.04,10.98,11.04,176500.0,9.5631,9.5891,9.537,9.5891,176500.0
2008-10-24 14:55:00,11.04,11.1,11.04,11.09,365100.0,9.5891,9.6412,9.5891,9.6325,365100.0
2008-10-24 15:00:00,11.1,11.17,11.08,11.09,276900.0,9.6412,9.702,9.6239,9.6325,276900.0
2008-10-24 15:05:00,11.09,11.1,11.06,11.06,147900.0,9.6325,9.6412,9.6065,9.6065,147900.0
2008-10-24 15:10:00,11.05,11.1,10.99,11.02,231500.0,9.5978,9.6412,9.5457,9.5717,231500.0
2008-10-24 15:15:00,11.02,11.08,10.99,10.99,192300.0,9.5717,9.6239,9.5457,9.5457,192300.0
2008-10-24 15:20:00,11.0,11.11,10.99,11.1,154500.0,9.5544,9.6499,9.5457,9.6412,154500.0
2008-10-24 15:25:00,11.1,11.13,11.05,11.07,148500.0,9.6412,9.6673,9.5978,9.6152,148500.0
2008-10-24 15:30:00,11.09,11.09,10.99,11.01,170900.0,9.6325,9.6325,9.5457,9.5631,170900.0
2008-10-24 15:35:00,11.02,11.04,10.94,10.95,183600.0,9.5717,9.5891,9.5023,9.5109,183600.0
2008-10-24 15:40:00,10.96,11.01,10.96,10.98,280200.0,9.5196,9.5631,9.5196,9.537,280200.0
2008-10-24 15:45:00,10.98,11.03,10.98,11.03,233700.0,9.537,9.5804,9.537,9.5804,233700.0
2008-10-24 15:50:00,11.03,11.1,11.02,11.08,220600.0,9.5804,9.6412,9.5717,9.6239,220600.0
2008-10-24 15:55:00,11.07,11.08,10.95,10.95,432800.0,9.6152,9.6239,9.5109,9.5109,432800.0
2008-10-27 09:30:00,10.95,10.96,10.9,10.9,127400.0,9.5109,9.5196,9.4675,9.4675,127400.0
2008-10-27 09:35:00,10.9,10.97,10.8,10.89,121200.0,9.4675,9.5283,9.3807,9.4588,121200.0
2008-10-27 09:40:00,10.9,11.08,10.89,11.06,112500.0,9.4675,9.6239,9.4588,9.6065,112500.0
2008-10-27 09:45:00,11.07,11.07,10.9,10.9,96500.0,9.6152,9.6152,9.4675,9.4675,96500.0
2008-10-27 09:50:00,10.91,11.02,10.9,11.01,109900.0,9.4762,9.5717,9.4675,9.5631,109900.0
2008-10-27 09:55:00,11.01,11.03,10.95,10.99,84100.0,9.5631,9.5804,9.5109,9.5457,84100.0
2008-10-27 10:00:00,11.0,11.12,10.97,11.12,156400.0,9.5544,9.6586,9.5283,9.6586,156400.0
2008-10-27 10:05:00,11.12,11.12,10.98,11.02,148600.0,9.6586,9.6586,9.537,9.5717,148600.0
2008-10-27 10:10:00,11.02,11.04,10.95,10.95,74800.0,9.5717,9.5891,9.5109,9.5109,74800.0
2008-10-27 10:15:00,10.95,10.95,10.89,10.9,105700.0,9.5109,9.5109,9.4588,9.4675,105700.0
2008-10-27 10:20:00,10.9,10.96,10.87,10.95,119400.0,9.4675,9.5196,9.4415,9.5109,119400.0
2008-10-27 10:25:00,10.94,11.02,10.94,10.96,66600.0,9.5023,9.5717,9.5023,9.5196,66600.0
2008-10-27 10:30:00,10.96,11.01,10.9,10.92,91900.0,9.5196,9.5631,9.4675,9.4849,91900.0
2008-10-27 10:35:00,10.91,10.93,10.9,10.9,149200.0,9.4762,9.4936,9.4675,9.4675,149200.0
2008-10-27 10:40:00,10.9,10.92,10.83,10.87,158500.0,9.4675,9.4849,9.4067,9.4415,158500.0
2008-10-27 10:45:00,10.86,10.97,10.86,10.96,148600.0,9.4328,9.5283,9.4328,9.5196,148600.0
2008-10-27 10:50:00,10.97,11.0,10.92,10.92,143700.0,9.5283,9.5544,9.4849,9.4849,143700.0
2008-10-27 10:55:00,10.92,11.04,10.92,11.04,129600.0,9.4849,9.5891,9.4849,9.5891,129600.0
2008-10-27 11:00:00,11.03,11.07,11.02,11.02,174400.0,9.5804,9.6152,9.5717,9.5717,174400.0
2008-10-27 11:05:00,11.02,11.08,11.02,11.07,211100.0,9.5717,9.6239,9.5717,9.6152,211100.0
2008-10-27 11:10:00,11.06,11.08,11.02,11.07,108500.0,9.6065,9.6239,9.5717,9.6152,108500.0
2008-10-27 11:15:00,11.08,11.1,11.01,11.01,57700.0,9.6239,9.6412,9.5631,9.5631,57700.0
2008-10-27 11:20:00,11.02,11.02,10.93,10.94,68700.0,9.5717,9.5717,9.4936,9.5023,68700.0
2008-10-27 11:25:00,10.94,10.97,10.92,10.97,65100.0,9.5023,9.5283,9.4849,9.5283,65100.0
2008-10-27 11:30:00,10.97,10.99,10.94,10.98,158400.0,9.5283,9.5457,9.5023,9.537,158400.0
2008-10-27 11:35:00,10.99,11.02,10.98,11.0,96400.0,9.5457,9.5717,9.537,9.5544,96400.0
2008-10-27 11:40:00,11.0,11.03,10.97,11.02,76700.0,9.5544,9.5804,9.5283,9.5717,76700.0
2008-10-27 11:45:00,11.02,11.06,11.0,11.0,50200.0,9.5717,9.6065,9.5544,9.5544,50200.0
2008-10-27 11:50:00,11.0,11.03,10.99,11.0,79500.0,9.5544,9.5804,9.5457,9.5544,79500.0
2008-10-27 11:55:00,11.0,11.08,10.99,11.07,115600.0,9.5544,9.6239,9.5457,9.6152,115600.0
2008-10-27 12:00:00,11.07,11.15,11.07,11.14,144200.0,9.6152,9.6847,9.6152,9.676,144200.0
2008-10-27 12:05:00,11.13,11.23,11.13,11.22,189700.0,9.6673,9.7541,9.6673,9.7455,189700.0
2008-10-27 12:10:00,11.22,11.25,11.17,11.21,123100.0,9.7455,9.7715,9.702,9.7368,123100.0
2008-10-27 12:15:00,11.2,11.21,11.1,11.1,60800.0,9.7281,9.7368,9.6412,9.6412,60800.0
2008-10-27 12:20:00,11.1,11.13,11.09,11.11,87500.0,9.6412,9.6673,9.6325,9.6499,87500.0
2008-10-27 12:25:00,11.12,11.15,11.05,11.06,59400.0,9.6586,9.6847,9.5978,9.6065,59400.0
2008-10-27 12:30:00,11.07,11.14,11.05,11.13,114900.0,9.6152,9.676,9.5978,9.6673,114900.0
2008-10-27 12:35:00,11.14,11.22,11.14,11.2,120200.0,9.676,9.7455,9.676,9.7281,120200.0
2008-10-27 12:40:00,11.21,11.26,11.18,11.21,91900.0,9.7368,9.7802,9.7107,9.7368,91900.0
2008-10-27 12:45:00,11.21,11.21,11.14,11.18,76600.0,9.7368,9.7368,9.676,9.7107,76600.0
2008-10-27 12:50:00,11.17,11.26,11.17,11.25,76400.0,9.702,9.7802,9.702,9.7715,76400.0
2008-10-27 12:55:00,11.24,11.29,11.24,11.29,108800.0,9.7628,9.8063,9.7628,9.8063,108800.0
2008-10-27 13:00:00,11.28,11.29,11.22,11.24,72800.0,9.7976,9.8063,9.7455,9.7628,72800.0
2008-10-27 13:05:00,11.24,11.24,11.19,11.2,61400.0,9.7628,9.7628,9.7194,9.7281,61400.0
2008-10-27 13:10:00,11.2,11.21,11.19,11.21,116400.0,9.7281,9.7368,9.7194,9.7368,116400.0
2008-10-27 13:15:00,11.21,11.22,11.2,11.21,19800.0,9.7368,9.7455,9.7281,9.7368,19800.0
2008-10-27 13:20:00,11.21,11.25,11.2,11.25,60200.0,9.7368,9.7715,9.7281,9.7715,60200.0
2008-10-27 13:25:00,11.25,11.25,11.2,11.22,84500.0,9.7715,9.7715,9.7281,9.7455,84500.0
2008-10-27 13:30:00,11.21,11.23,11.2,11.22,54000.0,9.7368,9.7541,9.7281,9.7455,54000.0
2008-10-27 13:35:00,11.22,11.22,11.13,11.13,151000.0,9.7455,9.7455,9.6673,9.6673,151000.0
2008-10-27 13:40:00,11.13,11.23,11.13,11.2,78100.0,9.6673,9.7541,9.6673,9.7281,78100.0
2008-10-27 13:45:00,11.2,11.21,11.14,11.16,61100.0,9.7281,9.7368,9.676,9.6933,61100.0
2008-10-27 13:50:00,11.17,11.17,11.14,11.14,16400.0,9.702,9.702,9.676,9.676,16400.0
2008-10-27 13:55:00,11.14,11.14,11.09,11.1,54000.0,9.676,9.676,9.6325,9.6412,54000.0
2008-10-27 14:00:00,11.1,11.12,11.09,11.1,94500.0,9.6412,9.6586,9.6325,9.6412,94500.0
2008-10-27 14:05:00,11.1,11.15,11.09,11.14,68000.0,9.6412,9.6847,9.6325,9.676,68000.0
2008-10-27 14:10:00,11.15,11.16,11.1,11.11,75800.0,9.6847,9.6933,9.6412,9.6499,75800.0
2008-10-27 14:15:00,11.11,11.12,11.07,11.07,32400.0,9.6499,9.6586,9.6152,9.6152,32400.0
2008-10-27 14:20:00,11.08,11.09,11.0,11.02,69200.0,9.6239,9.6325,9.5544,9.5717,69200.0
2008-10-27 14:25:00,11.02,11.05,10.97,10.97,47500.0,9.5717,9.5978,9.5283,9.5283,47500.0
2008-10-27 14:30:00,10.97,11.02,10.94,10.98,92100.0,9.5283,9.5717,9.5023,9.537,92100.0
2008-10-27 14:35:00,10.98,11.02,10.95,10.96,80500.0,9.537,9.5717,9.5109,9.5196,80500.0
2008-10-27 14:40:00,10.97,11.04,10.93,11.01,109600.0,9.5283,9.5891,9.4936,9.5631,109600.0
2008-10-27 14:45:00,11.02,11.06,11.0,11.02,44200.0,9.5717,9.6065,9.5544,9.5717,44200.0
2008-10-27 14:50:00,11.02,11.02,10.97,11.01,87500.0,9.5717,9.5717,9.5283,9.5631,87500.0
2008-10-27 14:55:00,11.01,11.03,10.96,10.97,74900.0,9.5631,9.5804,9.5196,9.5283,74900.0
2008-10-27 15:00:00,10.98,11.01,10.97,11.0,49300.0,9.537,9.5631,9.5283,9.5544,49300.0
2008-10-27 15:05:00,11.0,11.06,11.0,11.04,101200.0,9.5544,9.6065,9.5544,9.5891,101200.0
2008-10-27 15:10:00,11.04,11.11,11.04,11.09,57000.0,9.5891,9.6499,9.5891,9.6325,57000.0
2008-10-27 15:15:00,11.1,11.15,11.07,11.08,63400.0,9.6412,9.6847,9.6152,9.6239,63400.0
2008-10-27 15:20:00,11.07,11.07,10.93,10.97,196300.0,9.6152,9.6152,9.4936,9.5283,196300.0
2008-10-27 15:25:00,10.96,10.97,10.9,10.95,116400.0,9.5196,9.5283,9.4675,9.5109,116400.0
2008-10-27 15:30:00,10.96,11.02,10.96,10.97,112600.0,9.5196,9.5717,9.5196,9.5283,112600.0
2008-10-27 15:35:00,10.97,10.99,10.88,10.92,147800.0,9.5283,9.5457,9.4501,9.4849,147800.0
2008-10-27 15:40:00,10.92,10.92,10.87,10.87,169200.0,9.4849,9.4849,9.4415,9.4415,169200.0
2008-10-27 15:45:00,10.87,10.89,10.8,10.89,328900.0,9.4415,9.4588,9.3807,9.4588,328900.0
2008-10-27 15:50:00,10.9,10.91,10.77,10.77,248700.0,9.4675,9.4762,9.3546,9.3546,248700.0
2008-10-27 15:55:00,10.77,10.78,10.66,10.66,390300.0,9.3546,9.3633,9.2591,9.2591,390300.0
2008-10-28 09:30:00,10.91,10.98,10.85,10.97,66500.0,9.4762,9.537,9.4241,9.5283,66500.0
2008-10-28 09:35:00,10.97,10.99,10.87,10.89,70700.0,9.5283,9.5457,9.4415,9.4588,70700.0
2008-10-28 09:40:00,10.88,11.09,10.87,11.06,118900.0,9.4501,9.6325,9.4415,9.6065,118900.0
2008-10-28 09:45:00,11.05,11.11,11.02,11.03,93700.0,9.5978,9.6499,9.5717,9.5804,93700.0
2008-10-28 09:50:00,11.03,11.09,11.0,11.09,61300.0,9.5804,9.6325,9.5544,9.6325,61300.0
2008-10-28 09:55:00,11.09,11.15,10.93,10.96,186000.0,9.6325,9.6847,9.4936,9.5196,186000.0
2008-10-28 10:00:00,10.96,10.96,10.77,10.82,214000.0,9.5196,9.5196,9.3546,9.398,214000.0
2008-10-28 10:05:00,10.82,10.95,10.79,10.8,211900.0,9.398,9.5109,9.372,9.3807,211900.0
2008-10-28 10:10:00,10.8,10.98,10.78,10.93,204200.0,9.3807,9.537,9.3633,9.4936,204200.0
2008-10-28 10:15:00,10.93,10.94,10.79,10.81,134600.0,9.4936,9.5023,9.372,9.3893,134600.0
2008-10-28 10:20:00,10.8,10.82,10.7,10.7,100600.0,9.3807,9.398,9.2938,9.2938,100600.0
2008-10-28 10:25:00,10.71,10.79,10.7,10.7,76100.0,9.3025,9.372,9.2938,9.2938,76100.0
2008-10-28 10:30:00,10.7,10.71,10.65,10.68,116700.0,9.2938,9.3025,9.2504,9.2764,116700.0
2008-10-28 10:35:00,10.68,10.74,10.61,10.62,81800.0,9.2764,9.3285,9.2156,9.2243,81800.0
2008-10-28 10:40:00,10.62,10.63,10.51,10.59,84800.0,9.2243,9.233,9.1288,9.1982,84800.0
2008-10-28 10:45:00,10.59,10.6,10.55,10.58,42400.0,9.1982,9.2069,9.1635,9.1896,42400.0
2008-10-28 10:50:00,10.59,10.6,10.5,10.5,73800.0,9.1982,9.2069,9.1201,9.1201,73800.0
2008-10-28 10:55:00,10.5,10.51,10.38,10.4,166200.0,9.1201,9.1288,9.0158,9.0332,166200.0
2008-10-28 11:00:00,10.41,10.41,10.4,10.4,185900.0,9.0419,9.0419,9.0332,9.0332,185900.0
2008-10-28 11:05:00,10.4,10.41,10.31,10.32,208900.0,9.0332,9.0419,8.955,8.9637,208900.0
2008-10-28 11:10:00,10.31,10.37,10.29,10.37,226500.0,8.955,9.0072,8.9377,9.0072,226500.0
2008-10-28 11:15:00,10.37,10.49,10.37,10.47,68700.0,9.0072,9.1114,9.0072,9.094,68700.0
2008-10-28 11:20:00,10.47,10.48,10.35,10.37,176100.0,9.094,9.1027,8.9898,9.0072,176100.0
2008-10-28 11:25:00,10.37,10.45,10.37,10.45,43100.0,9.0072,9.0766,9.0072,9.0766,43100.0
2008-10-28 11:30:00,10.45,10.59,10.44,10.58,168500.0,9.0766,9.1982,9.068,9.1896,168500.0
2008-10-28 11:35:00,10.58,10.62,10.54,10.57,79500.0,9.1896,9.2243,9.1548,9.1809,79500.0
2008-10-28 11:40:00,10.57,10.57,10.47,10.54,80900.0,9.1809,9.1809,9.094,9.1548,80900.0
2008-10-28 11:45:00,10.54,10.55,10.44,10.45,54000.0,9.1548,9.1635,9.068,9.0766,54000.0
2008-10-28 11:50:00,10.44,10.47,10.41,10.47,68800.0,9.068,9.094,9.0419,9.094,68800.0
2008-10-28 11:55:00,10.47,10.5,10.47,10.49,40100.0,9.094,9.1201,9.094,9.1114,40100.0
2008-10-28 12:00:00,10.49,10.49,10.44,10.45,82400.0,9.1114,9.1114,9.068,9.0766,82400.0
2008-10-28 12:05:00,10.45,10.46,10.42,10.45,83400.0,9.0766,9.0853,9.0506,9.0766,83400.0
2008-10-28 12:10:00,10.46,10.53,10.45,10.53,84500.0,9.0853,9.1461,9.0766,9.1461,84500.0
2008-10-28 12:15:00,10.52,10.59,10.52,10.57,86000.0,9.1374,9.1982,9.1374,9.1809,86000.0
2008-10-28 12:20:00,10.58,10.59,10.54,10.54,123400.0,9.1896,9.1982,9.1548,9.1548,123400.0
2008-10-28 12:25:00,10.55,10.55,10.45,10.46,99100.0,9.1635,9.1635,9.0766,9.0853,99100.0
2008-10-28 12:30:00,10.46,10.54,10.44,10.53,127300.0,9.0853,9.1548,9.068,9.1461,127300.0
2008-10-28 12:35:00,10.53,10.54,10.5,10.52,51100.0,9.1461,9.1548,9.1201,9.1374,51100.0
2008-10-28 12:40:00,10.51,10.6,10.49,10.59,42600.0,9.1288,9.2069,9.1114,9.1982,42600.0
2008-10-28 12:45:00,10.59,10.63,10.57,10.6,113900.0,9.1982,9.233,9.1809,9.2069,113900.0
2008-10-28 12:50:00,10.61,10.64,10.6,10.61,40800.0,9.2156,9.2417,9.2069,9.2156,40800.0
2008-10-28 12:55:00,10.61,10.65,10.61,10.64,48200.0,9.2156,9.2504,9.2156,9.2417,48200.0
2008-10-28 13:00:00,10.64,10.65,10.62,10.64,37600.0,9.2417,9.2504,9.2243,9.2417,37600.0
2008-10-28 13:05:00,10.64,10.74,10.64,10.73,98500.0,9.2417,9.3285,9.2417,9.3199,98500.0
2008-10-28 13:10:00,10.73,10.77,10.71,10.71,93300.0,9.3199,9.3546,9.3025,9.3025,93300.0
2008-10-28 13:15:00,10.71,10.71,10.62,10.64,118000.0,9.3025,9.3025,9.2243,9.2417,118000.0
2008-10-28 13:20:00,10.64,10.68,10.61,10.61,74400.0,9.2417,9.2764,9.2156,9.2156,74400.0
2008-10-28 13:25:00,10.61,10.61,10.52,10.55,87500.0,9.2156,9.2156,9.1374,9.1635,87500.0
2008-10-28 13:30:00,10.55,10.57,10.53,10.54,82700.0,9.1635,9.1809,9.1461,9.1548,82700.0
2008-10-28 13:35:00,10.54,10.55,10.49,10.5,106800.0,9.1548,9.1635,9.1114,9.1201,106800.0
2008-10-28 13:40:00,10.49,10.49,10.35,10.41,485000.0,9.1114,9.1114,8.9898,9.0419,485000.0
2008-10-28 13:45:00,10.41,10.47,10.41,10.42,147200.0,9.0419,9.094,9.0419,9.0506,147200.0
2008-10-28 13:50:00,10.41,10.42,10.32,10.37,181300.0,9.0419,9.0506,8.9637,9.0072,181300.0
2008-10-28 13:55:00,10.37,10.37,10.26,10.28,244300.0,9.0072,9.0072,8.9116,8.929,244300.0
2008-10-28 14:00:00,10.28,10.3,10.27,10.29,67600.0,8.929,8.9464,8.9203,8.9377,67600.0
2008-10-28 14:05:00,10.3,10.36,10.29,10.31,165300.0,8.9464,8.9985,8.9377,8.955,165300.0
2008-10-28 14:10:00,10.3,10.47,10.3,10.41,183600.0,8.9464,9.094,8.9464,9.0419,183600.0
2008-10-28 14:15:00,10.43,10.46,10.41,10.45,219200.0,9.0593,9.0853,9.0419,9.0766,219200.0
2008-10-28 14:20:00,10.46,10.57,10.46,10.57,173200.0,9.0853,9.1809,9.0853,9.1809,173200.0
2008-10-28 14:25:00,10.57,10.64,10.56,10.64,98500.0,9.1809,9.2417,9.1722,9.2417,98500.0
2008-10-28 14:30:00,10.63,10.73,10.63,10.69,172300.0,9.233,9.3199,9.233,9.2851,172300.0
2008-10-28 14:35:00,10.7,10.71,10.66,10.67,82100.0,9.2938,9.3025,9.2591,9.2677,82100.0
2008-10-28 14:40:00,10.68,10.79,10.66,10.78,158300.0,9.2764,9.372,9.2591,9.3633,158300.0
2008-10-28 14:45:00,10.79,10.79,10.7,10.75,152400.0,9.372,9.372,9.2938,9.3372,152400.0
2008-10-28 14:50:00,10.74,10.86,10.73,10.84,201700.0,9.3285,9.4328,9.3199,9.4154,201700.0
2008-10-28 14:55:00,10.84,10.9,10.79,10.82,201000.0,9.4154,9.4675,9.372,9.398,201000.0
2008-10-28 15:00:00,10.82,10.86,10.75,10.78,159000.0,9.398,9.4328,9.3372,9.3633,159000.0
2008-10-28 15:05:00,10.78,10.79,10.68,10.68,104600.0,9.3633,9.372,9.2764,9.2764,104600.0
2008-10-28 15:10:00,10.68,10.83,10.68,10.79,223900.0,9.2764,9.4067,9.2764,9.372,223900.0
2008-10-28 15:15:00,10.79,10.89,10.78,10.87,242200.0,9.372,9.4588,9.3633,9.4415,242200.0
2008-10-28 15:20:00,10.87,10.96,10.86,10.91,224000.0,9.4415,9.5196,9.4328,9.4762,224000.0
2008-10-28 15:25:00,10.9,10.91,10.81,10.85,357000.0,9.4675,9.4762,9.3893,9.4241,357000.0
2008-10-28 15:30:00,10.84,10.86,10.7,10.82,193500.0,9.4154,9.4328,9.2938,9.398,193500.0
2008-10-28 15:35:00,10.82,10.97,10.81,10.9,248000.0,9.398,9.5283,9.3893,9.4675,248000.0
2008-10-28 15:40:00,10.9,11.01,10.9,10.96,416500.0,9.4675,9.5631,9.4675,9.5196,416500.0
2008-10-28 15:45:00,10.97,10.99,10.91,10.97,320100.0,9.5283,9.5457,9.4762,9.5283,320100.0
2008-10-28 15:50:00,10.97,11.06,10.94,11.01,326500.0,9.5283,9.6065,9.5023,9.5631,326500.0
2008-10-28 15:55:00,11.01,11.14,11.01,11.13,466400.0,9.5631,9.676,9.5631,9.6673,466400.0
2008-10-29 09:30:00,10.83,10.97,10.83,10.92,118400.0,9.4067,9.5283,9.4067,9.4849,118400.0
2008-10-29 09:35:00,10.92,10.92,10.74,10.8,99800.0,9.4849,9.4849,9.3285,9.3807,99800.0
2008-10-29 09:40:00,10.81,11.01,10.81,10.94,84900.0,9.3893,9.5631,9.3893,9.5023,84900.0
2008-10-29 09:45:00,10.94,10.96,10.84,10.92,97800.0,9.5023,9.5196,9.4154,9.4849,97800.0
2008-10-29 09:50:00,10.91,10.92,10.81,10.88,136000.0,9.4762,9.4849,9.3893,9.4501,136000.0
2008-10-29 09:55:00,10.88,10.99,10.88,10.94,71700.0,9.4501,9.5457,9.4501,9.5023,71700.0
2008-10-29 10:00:00,10.93,10.93,10.84,10.88,199200.0,9.4936,9.4936,9.4154,9.4501,199200.0
2008-10-29 10:05:00,10.88,11.02,10.88,11.02,84700.0,9.4501,9.5717,9.4501,9.5717,84700.0
2008-10-29 10:10:00,11.03,11.04,10.98,11.03,79600.0,9.5804,9.5891,9.537,9.5804,79600.0
2008-10-29 10:15:00,11.03,11.08,11.0,11.0,57900.0,9.5804,9.6239,9.5544,9.5544,57900.0
2008-10-29 10:20:00,11.0,11.02,10.96,10.98,37700.0,9.5544,9.5717,9.5196,9.537,37700.0
2008-10-29 10:25:00,10.98,11.05,10.98,11.03,80400.0,9.537,9.5978,9.537,9.5804,80400.0
2008-10-29 10:30:00,11.03,11.04,10.85,10.87,90300.0,9.5804,9.5891,9.4241,9.4415,90300.0
2008-10-29 10:35:00,10.86,10.87,10.79,10.8,106100.0,9.4328,9.4415,9.372,9.3807,106100.0
2008-10-29 10:40:00,10.8,10.8,10.73,10.75,63500.0,9.3807,9.3807,9.3199,9.3372,63500.0
2008-10-29 10:45:00,10.76,10.8,10.76,10.79,84800.0,9.3459,9.3807,9.3459,9.372,84800.0
2008-10-29 10:50:00,10.79,10.81,10.75,10.77,89200.0,9.372,9.3893,9.3372,9.3546,89200.0
2008-10-29 10:55:00,10.76,10.78,10.76,10.76,70700.0,9.3459,9.3633,9.3459,9.3459,70700.0
2008-10-29 11:00:00,10.76,10.78,10.75,10.77,50000.0,9.3459,9.3633,9.3372,9.3546,50000.0
2008-10-29 11:05:00,10.77,10.8,10.77,10.78,32100.0,9.3546,9.3807,9.3546,9.3633,32100.0
2008-10-29 11:10:00,10.78,10.79,10.75,10.78,71100.0,9.3633,9.372,9.3372,9.3633,71100.0
2008-10-29 11:15:00,10.78,10.83,10.72,10.83,101700.0,9.3633,9.4067,9.3112,9.4067,101700.0
2008-10-29 11:20:00,10.83,10.86,10.81,10.84,68400.0,9.4067,9.4328,9.3893,9.4154,68400.0
2008-10-29 11:25:00,10.84,10.89,10.84,10.88,53100.0,9.4154,9.4588,9.4154,9.4501,53100.0
2008-10-29 11:30:00,10.87,10.93,10.86,10.92,49200.0,9.4415,9.4936,9.4328,9.4849,49200.0
2008-10-29 11:35:00,10.92,10.99,10.92,10.99,179300.0,9.4849,9.5457,9.4849,9.5457,179300.0
2008-10-29 11:40:00,10.99,11.0,10.97,10.98,139700.0,9.5457,9.5544,9.5283,9.537,139700.0
2008-10-29 11:45:00,10.98,11.0,10.97,10.98,46600.0,9.537,9.5544,9.5283,9.537,46600.0
2008-10-29 11:50:00,10.99,10.99,10.98,10.98,31700.0,9.5457,9.5457,9.537,9.537,31700.0
2008-10-29 11:55:00,10.99,11.0,10.98,10.99,89700.0,9.5457,9.5544,9.537,9.5457,89700.0
2008-10-29 12:00:00,10.99,11.0,10.98,10.99,127800.0,9.5457,9.5544,9.537,9.5457,127800.0
2008-10-29 12:05:00,10.99,10.99,10.9,10.95,98000.0,9.5457,9.5457,9.4675,9.5109,98000.0
2008-10-29 12:10:00,10.95,10.98,10.93,10.98,58900.0,9.5109,9.537,9.4936,9.537,58900.0
2008-10-29 12:15:00,10.97,10.98,10.95,10.97,48100.0,9.5283,9.537,9.5109,9.5283,48100.0
2008-10-29 12:20:00,10.97,11.0,10.97,10.99,103300.0,9.5283,9.5544,9.5283,9.5457,103300.0
2008-10-29 12:25:00,10.99,11.03,10.99,11.02,37800.0,9.5457,9.5804,9.5457,9.5717,37800.0
2008-10-29 12:30:00,11.02,11.06,11.02,11.04,82500.0,9.5717,9.6065,9.5717,9.5891,82500.0
2008-10-29 12:35:00,11.04,11.07,11.03,11.03,82600.0,9.5891,9.6152,9.5804,9.5804,82600.0
2008-10-29 12:40:00,11.04,11.04,10.92,10.92,95500.0,9.5891,9.5891,9.4849,9.4849,95500.0
2008-10-29 12:45:00,10.93,10.95,10.91,10.95,51700.0,9.4936,9.5109,9.4762,9.5109,51700.0
2008-10-29 12:50:00,10.95,10.97,10.92,10.92,48500.0,9.5109,9.5283,9.4849,9.4849,48500.0
2008-10-29 12:55:00,10.92,10.93,10.89,10.91,90100.0,9.4849,9.4936,9.4588,9.4762,90100.0
2008-10-29 13:00:00,10.91,10.94,10.88,10.93,86600.0,9.4762,9.5023,9.4501,9.4936,86600.0
2008-10-29 13:05:00,10.92,10.95,10.92,10.95,50900.0,9.4849,9.5109,9.4849,9.5109,50900.0
2008-10-29 13:10:00,10.96,10.97,10.95,10.97,24300.0,9.5196,9.5283,9.5109,9.5283,24300.0
2008-10-29 13:15:00,10.97,10.97,10.95,10.97,38300.0,9.5283,9.5283,9.5109,9.5283,38300.0
2008-10-29 13:20:00,10.97,11.0,10.96,11.0,65500.0,9.5283,9.5544,9.5196,9.5544,65500.0
2008-10-29 13:25:00,11.0,11.0,10.95,10.96,155200.0,9.5544,9.5544,9.5109,9.5196,155200.0
2008-10-29 13:30:00,10.96,10.99,10.95,10.98,136100.0,9.5196,9.5457,9.5109,9.537,136100.0
2008-10-29 13:35:00,10.99,11.0,10.98,10.99,61600.0,9.5457,9.5544,9.537,9.5457,61600.0
2008-10-29 13:40:00,11.0,11.0,10.98,10.98,80900.0,9.5544,9.5544,9.537,9.537,80900.0
2008-10-29 13:45:00,10.98,11.0,10.98,10.98,109700.0,9.537,9.5544,9.537,9.537,109700.0
2008-10-29 13:50:00,10.98,11.02,10.98,10.99,87300.0,9.537,9.5717,9.537,9.5457,87300.0
2008-10-29 13:55:00,10.99,11.0,10.92,10.93,90400.0,9.5457,9.5544,9.4849,9.4936,90400.0
2008-10-29 14:00:00,10.93,10.96,10.92,10.95,97200.0,9.4936,9.5196,9.4849,9.5109,97200.0
2008-10-29 14:05:00,10.95,10.96,10.93,10.94,124800.0,9.5109,9.5196,9.4936,9.5023,124800.0
2008-10-29 14:10:00,10.94,11.0,10.93,10.98,92900.0,9.5023,9.5544,9.4936,9.537,92900.0
2008-10-29 14:15:00,10.97,11.0,10.86,10.93,150900.0,9.5283,9.5544,9.4328,9.4936,150900.0
2008-10-29 14:20:00,10.93,11.02,10.85,10.9,202600.0,9.4936,9.5717,9.4241,9.4675,202600.0
2008-10-29 14:25:00,10.91,11.0,10.88,10.97,240500.0,9.4762,9.5544,9.4501,9.5283,240500.0
2008-10-29 14:30:00,10.97,10.97,10.88,10.89,247100.0,9.5283,9.5283,9.4501,9.4588,247100.0
2008-10-29 14:35:00,10.89,10.98,10.89,10.98,147800.0,9.4588,9.537,9.4588,9.537,147800.0
2008-10-29 14:40:00,10.97,11.02,10.96,10.96,207600.0,9.5283,9.5717,9.5196,9.5196,207600.0
2008-10-29 14:45:00,10.96,11.05,10.95,11.03,123800.0,9.5196,9.5978,9.5109,9.5804,123800.0
2008-10-29 14:50:00,11.03,11.03,10.87,10.87,133200.0,9.5804,9.5804,9.4415,9.4415,133200.0
2008-10-29 14:55:00,10.88,11.0,10.87,10.95,211900.0,9.4501,9.5544,9.4415,9.5109,211900.0
2008-10-29 15:00:00,10.94,11.02,10.9,10.95,127200.0,9.5023,9.5717,9.4675,9.5109,127200.0
2008-10-29 15:05:00,10.94,11.02,10.93,10.97,160900.0,9.5023,9.5717,9.4936,9.5283,160900.0
2008-10-29 15:10:00,10.97,11.05,10.95,11.05,105800.0,9.5283,9.5978,9.5109,9.5978,105800.0
2008-10-29 15:15:00,11.05,11.14,11.03,11.14,281500.0,9.5978,9.676,9.5804,9.676,281500.0
2008-10-29 15:20:00,11.14,11.24,11.14,11.17,250600.0,9.676,9.7628,9.676,9.702,250600.0
2008-10-29 15:25:00,11.17,11.2,11.01,11.01,239000.0,9.702,9.7281,9.5631,9.5631,239000.0
2008-10-29 15:30:00,11.02,11.11,10.9,10.95,241700.0,9.5717,9.6499,9.4675,9.5109,241700.0
2008-10-29 15:35:00,10.95,11.0,10.94,10.99,243700.0,9.5109,9.5544,9.5023,9.5457,243700.0
2008-10-29 15:40:00,11.0,11.05,10.99,11.04,323200.0,9.5544,9.5978,9.5457,9.5891,323200.0
2008-10-29 15:45:00,11.03,11.15,11.02,11.06,206900.0,9.5804,9.6847,9.5717,9.6065,206900.0
2008-10-29 15:50:00,11.06,11.1,10.86,10.94,366100.0,9.6065,9.6412,9.4328,9.5023,366100.0
2008-10-29 15:55:00,10.94,10.97,10.8,10.8,629100.0,9.5023,9.5283,9.3807,9.3807,629100.0
2008-10-30 09:30:00,11.06,11.34,11.06,11.13,200600.0,9.6065,9.8497,9.6065,9.6673,200600.0
2008-10-30 09:35:00,11.13,11.25,11.13,11.23,127300.0,9.6673,9.7715,9.6673,9.7541,127300.0
2008-10-30 09:40:00,11.22,11.24,11.15,11.23,162400.0,9.7455,9.7628,9.6847,9.7541,162400.0
2008-10-30 09:45:00,11.25,11.34,11.25,11.26,150400.0,9.7715,9.8497,9.7715,9.7802,150400.0
2008-10-30 09:50:00,11.26,11.27,11.17,11.21,65000.0,9.7802,9.7889,9.702,9.7368,65000.0
2008-10-30 09:55:00,11.21,11.24,11.13,11.18,75600.0,9.7368,9.7628,9.6673,9.7107,75600.0
2008-10-30 10:00:00,11.17,11.29,11.16,11.29,128600.0,9.702,9.8063,9.6933,9.8063,128600.0
2008-10-30 10:05:00,11.29,11.35,11.27,11.29,109000.0,9.8063,9.8584,9.7889,9.8063,109000.0
2008-10-30 10:10:00,11.3,11.35,11.3,11.3,70500.0,9.8149,9.8584,9.8149,9.8149,70500.0
2008-10-30 10:15:00,11.3,11.32,11.24,11.24,92700.0,9.8149,9.8323,9.7628,9.7628,92700.0
2008-10-30 10:20:00,11.24,11.27,11.15,11.21,138500.0,9.7628,9.7889,9.6847,9.7368,138500.0
2008-10-30 10:25:00,11.21,11.28,11.18,11.18,85700.0,9.7368,9.7976,9.7107,9.7107,85700.0
2008-10-30 10:30:00,11.19,11.25,11.15,11.24,225800.0,9.7194,9.7715,9.6847,9.7628,225800.0
2008-10-30 10:35:00,11.24,11.27,11.19,11.22,103200.0,9.7628,9.7889,9.7194,9.7455,103200.0
2008-10-30 10:40:00,11.22,11.22,11.1,11.12,70900.0,9.7455,9.7455,9.6412,9.6586,70900.0
2008-10-30 10:45:00,11.12,11.19,11.11,11.16,96600.0,9.6586,9.7194,9.6499,9.6933,96600.0
2008-10-30 10:50:00,11.16,11.21,11.15,11.19,85900.0,9.6933,9.7368,9.6847,9.7194,85900.0
2008-10-30 10:55:00,11.19,11.25,11.18,11.22,51400.0,9.7194,9.7715,9.7107,9.7455,51400.0
2008-10-30 11:00:00,11.22,11.29,11.22,11.29,186100.0,9.7455,9.8063,9.7455,9.8063,186100.0
2008-10-30 11:05:00,11.28,11.29,11.21,11.21,66800.0,9.7976,9.8063,9.7368,9.7368,66800.0
2008-10-30 11:10:00,11.22,11.25,11.21,11.23,71000.0,9.7455,9.7715,9.7368,9.7541,71000.0
2008-10-30 11:15:00,11.23,11.24,11.14,11.15,56300.0,9.7541,9.7628,9.676,9.6847,56300.0
2008-10-30 11:20:00,11.16,11.19,11.15,11.17,86500.0,9.6933,9.7194,9.6847,9.702,86500.0
2008-10-30 11:25:00,11.16,11.17,11.1,11.15,85600.0,9.6933,9.702,9.6412,9.6847,85600.0
2008-10-30 11:30:00,11.15,11.18,11.11,11.12,108500.0,9.6847,9.7107,9.6499,9.6586,108500.0
2008-10-30 11:35:00,11.11,11.16,11.1,11.15,60000.0,9.6499,9.6933,9.6412,9.6847,60000.0
2008-10-30 11:40:00,11.15,11.16,11.1,11.15,54100.0,9.6847,9.6933,9.6412,9.6847,54100.0
2008-10-30 11:45:00,11.15,11.15,11.06,11.1,111800.0,9.6847,9.6847,9.6065,9.6412,111800.0
2008-10-30 11:50:00,11.11,11.11,11.05,11.06,37700.0,9.6499,9.6499,9.5978,9.6065,37700.0
2008-10-30 11:55:00,11.05,11.13,11.05,11.11,63300.0,9.5978,9.6673,9.5978,9.6499,63300.0
2008-10-30 12:00:00,11.11,11.17,11.1,11.15,52000.0,9.6499,9.702,9.6412,9.6847,52000.0
2008-10-30 12:05:00,11.15,11.19,11.12,11.13,66800.0,9.6847,9.7194,9.6586,9.6673,66800.0
2008-10-30 12:10:00,11.13,11.13,11.09,11.13,47100.0,9.6673,9.6673,9.6325,9.6673,47100.0
2008-10-30 12:15:00,11.12,11.12,11.08,11.09,57500.0,9.6586,9.6586,9.6239,9.6325,57500.0
2008-10-30 12:20:00,11.09,11.16,11.08,11.15,74400.0,9.6325,9.6933,9.6239,9.6847,74400.0
2008-10-30 12:25:00,11.14,11.15,11.12,11.15,61300.0,9.676,9.6847,9.6586,9.6847,61300.0
2008-10-30 12:30:00,11.15,11.25,11.14,11.25,92800.0,9.6847,9.7715,9.676,9.7715,92800.0
2008-10-30 12:35:00,11.24,11.25,11.2,11.2,72400.0,9.7628,9.7715,9.7281,9.7281,72400.0
2008-10-30 12:40:00,11.21,11.22,11.17,11.19,47700.0,9.7368,9.7455,9.702,9.7194,47700.0
2008-10-30 12:45:00,11.19,11.19,11.11,11.16,101500.0,9.7194,9.7194,9.6499,9.6933,101500.0
2008-10-30 12:50:00,11.16,11.16,11.13,11.13,24600.0,9.6933,9.6933,9.6673,9.6673,24600.0
2008-10-30 12:55:00,11.13,11.14,11.1,11.11,24800.0,9.6673,9.676,9.6412,9.6499,24800.0
2008-10-30 13:00:00,11.1,11.13,11.07,11.13,54400.0,9.6412,9.6673,9.6152,9.6673,54400.0
2008-10-30 13:05:00,11.13,11.21,11.12,11.21,73800.0,9.6673,9.7368,9.6586,9.7368,73800.0
2008-10-30 13:10:00,11.21,11.22,11.18,11.18,102900.0,9.7368,9.7455,9.7107,9.7107,102900.0
2008-10-30 13:15:00,11.18,11.25,11.18,11.19,60700.0,9.7107,9.7715,9.7107,9.7194,60700.0
2008-10-30 13:20:00,11.19,11.19,11.1,11.1,33900.0,9.7194,9.7194,9.6412,9.6412,33900.0
2008-10-30 13:25:00,11.1,11.14,11.1,11.1,57600.0,9.6412,9.676,9.6412,9.6412,57600.0
2008-10-30 13:30:00,11.1,11.12,11.1,11.11,53200.0,9.6412,9.6586,9.6412,9.6499,53200.0
2008-10-30 13:35:00,11.11,11.16,11.1,11.15,58600.0,9.6499,9.6933,9.6412,9.6847,58600.0
2008-10-30 13:40:00,11.15,11.15,11.04,11.05,64900.0,9.6847,9.6847,9.5891,9.5978,64900.0
2008-10-30 13:45:00,11.04,11.05,11.03,11.04,33500.0,9.5891,9.5978,9.5804,9.5891,33500.0
2008-10-30 13:50:00,11.04,11.1,11.04,11.07,89700.0,9.5891,9.6412,9.5891,9.6152,89700.0
2008-10-30 13:55:00,11.07,11.15,11.07,11.12,28500.0,9.6152,9.6847,9.6152,9.6586,28500.0
2008-10-30 14:00:00,11.12,11.15,11.09,11.14,29100.0,9.6586,9.6847,9.6325,9.676,29100.0
2008-10-30 14:05:00,11.14,11.2,11.14,11.17,57300.0,9.676,9.7281,9.676,9.702,57300.0
2008-10-30 14:10:00,11.17,11.19,11.13,11.16,80600.0,9.702,9.7194,9.6673,9.6933,80600.0
2008-10-30 14:15:00,11.16,11.16,11.11,11.15,77700.0,9.6933,9.6933,9.6499,9.6847,77700.0
2008-10-30 14:20:00,11.15,11.2,11.12,11.19,178600.0,9.6847,9.7281,9.6586,9.7194,178600.0
2008-10-30 14:25:00,11.18,11.2,11.14,11.15,192200.0,9.7107,9.7281,9.676,9.6847,192200.0
2008-10-30 14:30:00,11.16,11.19,11.12,11.18,97200.0,9.6933,9.7194,9.6586,9.7107,97200.0
2008-10-30 14:35:00,11.18,11.2,11.13,11.16,97100.0,9.7107,9.7281,9.6673,9.6933,97100.0
2008-10-30 14:40:00,11.16,11.2,11.09,11.1,123200.0,9.6933,9.7281,9.6325,9.6412,123200.0
2008-10-30 14:45:00,11.09,11.19,11.07,11.19,88300.0,9.6325,9.7194,9.6152,9.7194,88300.0
2008-10-30 14:50:00,11.19,11.19,11.12,11.13,82300.0,9.7194,9.7194,9.6586,9.6673,82300.0
2008-10-30 14:55:00,11.12,11.18,11.09,11.14,139600.0,9.6586,9.7107,9.6325,9.676,139600.0
2008-10-30 15:00:00,11.14,11.16,11.12,11.15,183100.0,9.676,9.6933,9.6586,9.6847,183100.0
2008-10-30 15:05:00,11.15,11.21,11.13,11.16,182900.0,9.6847,9.7368,9.6673,9.6933,182900.0
2008-10-30 15:10:00,11.16,11.19,11.08,11.11,104400.0,9.6933,9.7194,9.6239,9.6499,104400.0
2008-10-30 15:15:00,11.1,11.11,11.0,11.03,189700.0,9.6412,9.6499,9.5544,9.5804,189700.0
2008-10-30 15:20:00,11.03,11.1,10.99,11.1,192700.0,9.5804,9.6412,9.5457,9.6412,192700.0
2008-10-30 15:25:00,11.1,11.15,11.05,11.11,177500.0,9.6412,9.6847,9.5978,9.6499,177500.0
2008-10-30 15:30:00,11.12,11.13,11.03,11.05,140100.0,9.6586,9.6673,9.5804,9.5978,140100.0
2008-10-30 15:35:00,11.05,11.14,11.02,11.14,234200.0,9.5978,9.676,9.5717,9.676,234200.0
2008-10-30 15:40:00,11.13,11.19,11.04,11.06,268500.0,9.6673,9.7194,9.5891,9.6065,268500.0
2008-10-30 15:45:00,11.06,11.12,11.0,11.12,289700.0,9.6065,9.6586,9.5544,9.6586,289700.0
2008-10-30 15:50:00,11.12,11.22,11.06,11.2,559600.0,9.6586,9.7455,9.6065,9.7281,559600.0
2008-10-30 15:55:00,11.2,11.29,11.18,11.25,526000.0,9.7281,9.8063,9.7107,9.7715,526000.0
2008-10-31 09:30:00,11.4,11.41,11.11,11.32,22200.0,9.9018,9.9105,9.6499,9.8323,22200.0
2008-10-31 09:35:00,11.33,11.41,11.18,11.31,224200.0,9.841,9.9105,9.7107,9.8236,224200.0
2008-10-31 09:40:00,11.3,11.35,11.28,11.28,134000.0,9.8149,9.8584,9.7976,9.7976,134000.0
2008-10-31 09:45:00,11.28,11.36,11.28,11.34,122100.0,9.7976,9.8671,9.7976,9.8497,122100.0
2008-10-31 09:50:00,11.34,11.39,11.34,11.39,161800.0,9.8497,9.8931,9.8497,9.8931,161800.0
2008-10-31 09:55:00,11.39,11.45,11.39,11.45,128900.0,9.8931,9.9452,9.8931,9.9452,128900.0
2008-10-31 10:00:00,11.44,11.45,11.42,11.43,190000.0,9.9365,9.9452,9.9192,9.9279,190000.0
2008-10-31 10:05:00,11.43,11.5,11.41,11.49,191600.0,9.9279,9.9887,9.9105,9.98,191600.0
2008-10-31 10:10:00,11.49,11.56,11.48,11.55,167300.0,9.98,10.0408,9.9713,10.0321,167300.0
2008-10-31 10:15:00,11.55,11.55,11.52,11.54,109100.0,10.0321,10.0321,10.006,10.0234,109100.0
2008-10-31 10:20:00,11.55,11.58,11.54,11.58,107900.0,10.0321,10.0581,10.0234,10.0581,107900.0
2008-10-31 10:25:00,11.58,11.63,11.56,11.6,167200.0,10.0581,10.1016,10.0408,10.0755,167200.0
2008-10-31 10:30:00,11.6,11.66,11.59,11.65,170600.0,10.0755,10.1276,10.0668,10.1189,170600.0
2008-10-31 10:35:00,11.65,11.68,11.64,11.68,96800.0,10.1189,10.145,10.1103,10.145,96800.0
2008-10-31 10:40:00,11.68,11.7,11.68,11.7,144500.0,10.145,10.1624,10.145,10.1624,144500.0
2008-10-31 10:45:00,11.7,11.7,11.62,11.69,83200.0,10.1624,10.1624,10.0929,10.1537,83200.0
2008-10-31 10:50:00,11.69,11.74,11.68,11.73,72200.0,10.1537,10.1971,10.145,10.1884,72200.0
2008-10-31 10:55:00,11.73,11.82,11.72,11.82,98600.0,10.1884,10.2666,10.1797,10.2666,98600.0
2008-10-31 11:00:00,11.82,11.95,11.82,11.95,234500.0,10.2666,10.3795,10.2666,10.3795,234500.0
2008-10-31 11:05:00,11.95,12.0,11.91,11.95,185400.0,10.3795,10.4229,10.3448,10.3795,185400.0
2008-10-31 11:10:00,11.95,11.98,11.93,11.96,124700.0,10.3795,10.4056,10.3621,10.3882,124700.0
2008-10-31 11:15:00,11.96,12.02,11.96,12.02,268100.0,10.3882,10.4403,10.3882,10.4403,268100.0
2008-10-31 11:20:00,12.02,12.08,12.01,12.08,110900.0,10.4403,10.4924,10.4316,10.4924,110900.0
2008-10-31 11:25:00,12.07,12.1,12.03,12.09,172500.0,10.4837,10.5098,10.449,10.5011,172500.0
2008-10-31 11:30:00,12.09,12.12,12.0,12.04,117100.0,10.5011,10.5272,10.4229,10.4577,117100.0
2008-10-31 11:35:00,12.05,12.13,12.05,12.08,116600.0,10.4664,10.5359,10.4664,10.4924,116600.0
2008-10-31 11:40:00,12.08,12.1,12.0,12.01,84800.0,10.4924,10.5098,10.4229,10.4316,84800.0
2008-10-31 11:45:00,12.01,12.06,11.93,11.93,110200.0,10.4316,10.4751,10.3621,10.3621,110200.0
2008-10-31 11:50:00,11.93,12.0,11.93,11.99,75200.0,10.3621,10.4229,10.3621,10.4143,75200.0
2008-10-31 11:55:00,11.99,12.0,11.93,11.93,45700.0,10.4143,10.4229,10.3621,10.3621,45700.0
2008-10-31 12:00:00,11.94,11.94,11.91,11.92,58400.0,10.3708,10.3708,10.3448,10.3535,58400.0
2008-10-31 12:05:00,11.92,11.94,11.89,11.91,91000.0,10.3535,10.3708,10.3274,10.3448,91000.0
2008-10-31 12:10:00,11.9,11.94,11.88,11.92,46700.0,10.3361,10.3708,10.3187,10.3535,46700.0
2008-10-31 12:15:00,11.91,11.91,11.82,11.85,75900.0,10.3448,10.3448,10.2666,10.2927,75900.0
2008-10-31 12:20:00,11.85,11.91,11.84,11.85,54100.0,10.2927,10.3448,10.284,10.2927,54100.0
2008-10-31 12:25:00,11.86,11.93,11.85,11.92,73000.0,10.3013,10.3621,10.2927,10.3535,73000.0
2008-10-31 12:30:00,11.92,11.93,11.8,11.8,101600.0,10.3535,10.3621,10.2492,10.2492,101600.0
2008-10-31 12:35:00,11.8,11.81,11.77,11.8,88200.0,10.2492,10.2579,10.2232,10.2492,88200.0
2008-10-31 12:40:00,11.8,11.83,11.8,11.83,31300.0,10.2492,10.2753,10.2492,10.2753,31300.0
2008-10-31 12:45:00,11.83,11.83,11.79,11.8,78800.0,10.2753,10.2753,10.2405,10.2492,78800.0
2008-10-31 12:50:00,11.81,11.84,11.8,11.84,71700.0,10.2579,10.284,10.2492,10.284,71700.0
2008-10-31 12:55:00,11.84,11.86,11.83,11.84,70200.0,10.284,10.3013,10.2753,10.284,70200.0
2008-10-31 13:00:00,11.83,11.85,11.83,11.84,36300.0,10.2753,10.2927,10.2753,10.284,36300.0
2008-10-31 13:05:00,11.84,11.89,11.84,11.86,119500.0,10.284,10.3274,10.284,10.3013,119500.0
2008-10-31 13:10:00,11.86,11.89,11.85,11.89,64800.0,10.3013,10.3274,10.2927,10.3274,64800.0
2008-10-31 13:15:00,11.88,11.92,11.87,11.92,81700.0,10.3187,10.3535,10.31,10.3535,81700.0
2008-10-31 13:20:00,11.91,12.04,11.88,12.03,170000.0,10.3448,10.4577,10.3187,10.449,170000.0
2008-10-31 13:25:00,12.03,12.04,11.95,11.95,79600.0,10.449,10.4577,10.3795,10.3795,79600.0
2008-10-31 13:30:00,11.95,12.0,11.95,12.0,62100.0,10.3795,10.4229,10.3795,10.4229,62100.0
2008-10-31 13:35:00,12.0,12.02,11.92,11.93,118300.0,10.4229,10.4403,10.3535,10.3621,118300.0
2008-10-31 13:40:00,11.93,11.95,11.9,11.92,61600.0,10.3621,10.3795,10.3361,10.3535,61600.0
2008-10-31 13:45:00,11.92,11.96,11.91,11.96,43800.0,10.3535,10.3882,10.3448,10.3882,43800.0
2008-10-31 13:50:00,11.96,11.97,11.93,11.96,69700.0,10.3882,10.3969,10.3621,10.3882,69700.0
2008-10-31 13:55:00,11.95,11.99,11.94,11.98,82800.0,10.3795,10.4143,10.3708,10.4056,82800.0
2008-10-31 14:00:00,11.98,12.0,11.92,11.94,87600.0,10.4056,10.4229,10.3535,10.3708,87600.0
2008-10-31 14:05:00,11.94,12.0,11.94,12.0,56100.0,10.3708,10.4229,10.3708,10.4229,56100.0
2008-10-31 14:10:00,12.0,12.0,11.96,11.97,64300.0,10.4229,10.4229,10.3882,10.3969,64300.0
2008-10-31 14:15:00,11.96,11.97,11.86,11.86,90300.0,10.3882,10.3969,10.3013,10.3013,90300.0
2008-10-31 14:20:00,11.86,11.89,11.8,11.87,111700.0,10.3013,10.3274,10.2492,10.31,111700.0
2008-10-31 14:25:00,11.87,11.87,11.81,11.82,96300.0,10.31,10.31,10.2579,10.2666,96300.0
2008-10-31 14:30:00,11.81,11.85,11.73,11.85,136600.0,10.2579,10.2927,10.1884,10.2927,136600.0
2008-10-31 14:35:00,11.85,11.92,11.84,11.91,81000.0,10.2927,10.3535,10.284,10.3448,81000.0
2008-10-31 14:40:00,11.91,11.93,11.88,11.91,81800.0,10.3448,10.3621,10.3187,10.3448,81800.0
2008-10-31 14:45:00,11.91,11.91,11.8,11.85,72100.0,10.3448,10.3448,10.2492,10.2927,72100.0
2008-10-31 14:50:00,11.85,11.9,11.85,11.88,88900.0,10.2927,10.3361,10.2927,10.3187,88900.0
2008-10-31 14:55:00,11.89,11.92,11.86,11.86,95000.0,10.3274,10.3535,10.3013,10.3013,95000.0
2008-10-31 15:00:00,11.87,11.92,11.83,11.89,131900.0,10.31,10.3535,10.2753,10.3274,131900.0
2008-10-31 15:05:00,11.88,11.89,11.8,11.86,102700.0,10.3187,10.3274,10.2492,10.3013,102700.0
2008-10-31 15:10:00,11.86,11.87,11.75,11.76,137100.0,10.3013,10.31,10.2058,10.2145,137100.0
2008-10-31 15:15:00,11.76,11.8,11.69,11.7,219300.0,10.2145,10.2492,10.1537,10.1624,219300.0
2008-10-31 15:20:00,11.7,11.76,11.65,11.75,254700.0,10.1624,10.2145,10.1189,10.2058,254700.0
2008-10-31 15:25:00,11.76,11.76,11.63,11.67,221500.0,10.2145,10.2145,10.1016,10.1363,221500.0
2008-10-31 15:30:00,11.67,11.75,11.66,11.73,172500.0,10.1363,10.2058,10.1276,10.1884,172500.0
2008-10-31 15:35:00,11.73,11.8,11.73,11.8,167800.0,10.1884,10.2492,10.1884,10.2492,167800.0
2008-10-31 15:40:00,11.8,11.82,11.58,11.67,278300.0,10.2492,10.2666,10.0581,10.1363,278300.0
2008-10-31 15:45:00,11.66,11.73,11.65,11.71,183500.0,10.1276,10.1884,10.1189,10.1711,183500.0
2008-10-31 15:50:00,11.71,11.75,11.64,11.69,261500.0,10.1711,10.2058,10.1103,10.1537,261500.0
2008-10-31 15:55:00,11.68,11.79,11.68,11.77,343900.0,10.145,10.2405,10.145,10.2232,343900.0
2008-11-03 09:30:00,11.99,11.99,11.8,11.91,90900.0,10.4143,10.4143,10.2492,10.3448,90900.0
2008-11-03 09:35:00,11.9,12.07,11.9,12.03,115000.0,10.3361,10.4837,10.3361,10.449,115000.0
2008-11-03 09:40:00,12.02,12.15,11.93,12.13,166900.0,10.4403,10.5532,10.3621,10.5359,166900.0
2008-11-03 09:45:00,12.14,12.19,11.96,11.98,188200.0,10.5445,10.588,10.3882,10.4056,188200.0
2008-11-03 09:50:00,11.98,12.03,11.91,11.97,128100.0,10.4056,10.449,10.3448,10.3969,128100.0
2008-11-03 09:55:00,11.98,12.02,11.96,11.97,50700.0,10.4056,10.4403,10.3882,10.3969,50700.0
2008-11-03 10:00:00,11.96,11.99,11.88,11.96,163600.0,10.3882,10.4143,10.3187,10.3882,163600.0
2008-11-03 10:05:00,11.96,11.99,11.89,11.98,114800.0,10.3882,10.4143,10.3274,10.4056,114800.0
2008-11-03 10:10:00,11.98,12.0,11.95,11.98,158000.0,10.4056,10.4229,10.3795,10.4056,158000.0
2008-11-03 10:15:00,11.98,12.01,11.91,11.93,204200.0,10.4056,10.4316,10.3448,10.3621,204200.0
2008-11-03 10:20:00,11.92,11.97,11.9,11.9,183700.0,10.3535,10.3969,10.3361,10.3361,183700.0
2008-11-03 10:25:00,11.9,11.93,11.86,11.92,80400.0,10.3361,10.3621,10.3013,10.3535,80400.0
2008-11-03 10:30:00,11.93,11.93,11.86,11.9,81700.0,10.3621,10.3621,10.3013,10.3361,81700.0
2008-11-03 10:35:00,11.89,11.94,11.89,11.93,88900.0,10.3274,10.3708,10.3274,10.3621,88900.0
2008-11-03 10:40:00,11.93,11.95,11.92,11.93,85400.0,10.3621,10.3795,10.3535,10.3621,85400.0
2008-11-03 10:45:00,11.93,11.99,11.93,11.99,36600.0,10.3621,10.4143,10.3621,10.4143,36600.0
2008-11-03 10:50:00,11.99,11.99,11.97,11.99,87200.0,10.4143,10.4143,10.3969,10.4143,87200.0
2008-11-03 10:55:00,11.99,11.99,11.97,11.99,75900.0,10.4143,10.4143,10.3969,10.4143,75900.0
2008-11-03 11:00:00,11.99,11.99,11.98,11.98,68600.0,10.4143,10.4143,10.4056,10.4056,68600.0
2008-11-03 11:05:00,11.99,11.99,11.98,11.99,71400.0,10.4143,10.4143,10.4056,10.4143,71400.0
2008-11-03 11:10:00,11.99,11.99,11.98,11.98,76600.0,10.4143,10.4143,10.4056,10.4056,76600.0
2008-11-03 11:15:00,11.98,11.99,11.97,11.99,89700.0,10.4056,10.4143,10.3969,10.4143,89700.0
2008-11-03 11:20:00,11.98,11.99,11.97,11.97,90700.0,10.4056,10.4143,10.3969,10.3969,90700.0
2008-11-03 11:25:00,11.98,11.99,11.97,11.98,68800.0,10.4056,10.4143,10.3969,10.4056,68800.0
2008-11-03 11:30:00,11.98,11.99,11.98,11.99,43200.0,10.4056,10.4143,10.4056,10.4143,43200.0
2008-11-03 11:35:00,11.99,11.99,11.93,11.94,130200.0,10.4143,10.4143,10.3621,10.3708,130200.0
2008-11-03 11:40:00,11.93,11.99,11.93,11.98,51100.0,10.3621,10.4143,10.3621,10.4056,51100.0
2008-11-03 11:45:00,11.98,12.03,11.97,12.02,169500.0,10.4056,10.449,10.3969,10.4403,169500.0
2008-11-03 11:50:00,12.02,12.03,12.01,12.02,64700.0,10.4403,10.449,10.4316,10.4403,64700.0
2008-11-03 11:55:00,12.02,12.02,12.01,12.01,70700.0,10.4403,10.4403,10.4316,10.4316,70700.0
2008-11-03 12:00:00,12.02,12.05,12.01,12.05,111700.0,10.4403,10.4664,10.4316,10.4664,111700.0
2008-11-03 12:05:00,12.05,12.05,12.03,12.04,21000.0,10.4664,10.4664,10.449,10.4577,21000.0
2008-11-03 12:10:00,12.04,12.05,12.03,12.03,60600.0,10.4577,10.4664,10.449,10.449,60600.0
2008-11-03 12:15:00,12.03,12.04,11.99,12.0,115100.0,10.449,10.4577,10.4143,10.4229,115100.0
2008-11-03 12:20:00,12.0,12.01,11.96,11.96,30700.0,10.4229,10.4316,10.3882,10.3882,30700.0
2008-11-03 12:25:00,11.96,11.98,11.95,11.96,27000.0,10.3882,10.4056,10.3795,10.3882,27000.0
2008-11-03 12:30:00,11.97,11.99,11.95,11.96,46000.0,10.3969,10.4143,10.3795,10.3882,46000.0
2008-11-03 12:35:00,11.96,11.97,11.91,11.93,71500.0,10.3882,10.3969,10.3448,10.3621,71500.0
2008-11-03 12:40:00,11.92,11.93,11.91,11.91,39900.0,10.3535,10.3621,10.3448,10.3448,39900.0
2008-11-03 12:45:00,11.92,11.93,11.89,11.92,35400.0,10.3535,10.3621,10.3274,10.3535,35400.0
2008-11-03 12:50:00,11.92,11.92,11.89,11.91,43700.0,10.3535,10.3535,10.3274,10.3448,43700.0
2008-11-03 12:55:00,11.9,11.91,11.88,11.9,46800.0,10.3361,10.3448,10.3187,10.3361,46800.0
2008-11-03 13:00:00,11.9,11.93,11.89,11.93,25800.0,10.3361,10.3621,10.3274,10.3621,25800.0
2008-11-03 13:05:00,11.93,11.94,11.92,11.94,53600.0,10.3621,10.3708,10.3535,10.3708,53600.0
2008-11-03 13:10:00,11.94,11.96,11.94,11.94,37400.0,10.3708,10.3882,10.3708,10.3708,37400.0
2008-11-03 13:15:00,11.95,11.95,11.92,11.92,81300.0,10.3795,10.3795,10.3535,10.3535,81300.0
2008-11-03 13:20:00,11.91,11.91,11.9,11.91,16500.0,10.3448,10.3448,10.3361,10.3448,16500.0
2008-11-03 13:25:00,11.91,11.92,11.88,11.89,38900.0,10.3448,10.3535,10.3187,10.3274,38900.0
2008-11-03 13:30:00,11.89,11.89,11.88,11.89,9300.0,10.3274,10.3274,10.3187,10.3274,9300.0
2008-11-03 13:35:00,11.88,11.9,11.87,11.9,35400.0,10.3187,10.3361,10.31,10.3361,35400.0
2008-11-03 13:40:00,11.9,11.9,11.87,11.88,14600.0,10.3361,10.3361,10.31,10.3187,14600.0
2008-11-03 13:45:00,11.88,11.88,11.84,11.85,54100.0,10.3187,10.3187,10.284,10.2927,54100.0
2008-11-03 13:50:00,11.85,11.85,11.76,11.79,206400.0,10.2927,10.2927,10.2145,10.2405,206400.0
2008-11-03 13:55:00,11.78,11.8,11.75,11.78,70900.0,10.2319,10.2492,10.2058,10.2319,70900.0
2008-11-03 14:00:00,11.78,11.79,11.76,11.76,34200.0,10.2319,10.2405,10.2145,10.2145,34200.0
2008-11-03 14:05:00,11.76,11.78,11.76,11.77,62600.0,10.2145,10.2319,10.2145,10.2232,62600.0
2008-11-03 14:10:00,11.77,11.78,11.76,11.77,57700.0,10.2232,10.2319,10.2145,10.2232,57700.0
2008-11-03 14:15:00,11.77,11.78,11.75,11.76,42000.0,10.2232,10.2319,10.2058,10.2145,42000.0
2008-11-03 14:20:00,11.76,11.77,11.75,11.76,29200.0,10.2145,10.2232,10.2058,10.2145,29200.0
2008-11-03 14:25:00,11.77,11.79,11.75,11.79,57300.0,10.2232,10.2405,10.2058,10.2405,57300.0
2008-11-03 14:30:00,11.79,11.81,11.78,11.79,53800.0,10.2405,10.2579,10.2319,10.2405,53800.0
2008-11-03 14:35:00,11.8,11.83,11.79,11.79,61000.0,10.2492,10.2753,10.2405,10.2405,61000.0
2008-11-03 14:40:00,11.79,11.81,11.79,11.81,32800.0,10.2405,10.2579,10.2405,10.2579,32800.0
2008-11-03 14:45:00,11.81,11.83,11.8,11.82,71600.0,10.2579,10.2753,10.2492,10.2666,71600.0
2008-11-03 14:50:00,11.81,11.82,11.8,11.8,36000.0,10.2579,10.2666,10.2492,10.2492,36000.0
2008-11-03 14:55:00,11.8,11.81,11.75,11.76,64800.0,10.2492,10.2579,10.2058,10.2145,64800.0
2008-11-03 15:00:00,11.76,11.77,11.75,11.75,49700.0,10.2145,10.2232,10.2058,10.2058,49700.0
2008-11-03 15:05:00,11.76,11.77,11.72,11.77,100800.0,10.2145,10.2232,10.1797,10.2232,100800.0
2008-11-03 15:10:00,11.77,11.78,11.73,11.74,69700.0,10.2232,10.2319,10.1884,10.1971,69700.0
2008-11-03 15:15:00,11.73,11.79,11.73,11.76,74000.0,10.1884,10.2405,10.1884,10.2145,74000.0
2008-11-03 15:20:00,11.77,11.77,11.7,11.71,96000.0,10.2232,10.2232,10.1624,10.1711,96000.0
2008-11-03 15:25:00,11.72,11.76,11.71,11.74,82300.0,10.1797,10.2145,10.1711,10.1971,82300.0
2008-11-03 15:30:00,11.75,11.78,11.74,11.77,96900.0,10.2058,10.2319,10.1971,10.2232,96900.0
2008-11-03 15:35:00,11.77,11.8,11.76,11.8,95800.0,10.2232,10.2492,10.2145,10.2492,95800.0
2008-11-03 15:40:00,11.8,11.85,11.79,11.84,177600.0,10.2492,10.2927,10.2405,10.284,177600.0
2008-11-03 15:45:00,11.84,11.86,11.83,11.85,135800.0,10.284,10.3013,10.2753,10.2927,135800.0
2008-11-03 15:50:00,11.85,11.86,11.82,11.82,258200.0,10.2927,10.3013,10.2666,10.2666,258200.0
2008-11-03 15:55:00,11.82,11.83,11.75,11.79,271100.0,10.2666,10.2753,10.2058,10.2405,271100.0
2008-11-04 09:30:00,11.99,12.03,11.55,11.59,301100.0,10.4143,10.449,10.0321,10.0668,301100.0
2008-11-04 09:35:00,11.58,11.8,11.58,11.71,147200.0,10.0581,10.2492,10.0581,10.1711,147200.0
2008-11-04 09:40:00,11.7,11.73,11.59,11.71,169700.0,10.1624,10.1884,10.0668,10.1711,169700.0
2008-11-04 09:45:00,11.7,11.7,11.64,11.66,102200.0,10.1624,10.1624,10.1103,10.1276,102200.0
2008-11-04 09:50:00,11.66,11.66,11.49,11.49,179700.0,10.1276,10.1276,9.98,9.98,179700.0
2008-11-04 09:55:00,11.49,11.51,11.36,11.36,192100.0,9.98,9.9973,9.8671,9.8671,192100.0
2008-11-04 10:00:00,11.36,11.42,11.34,11.41,168000.0,9.8671,9.9192,9.8497,9.9105,168000.0
2008-11-04 10:05:00,11.42,11.53,11.41,11.51,133000.0,9.9192,10.0147,9.9105,9.9973,133000.0
2008-11-04 10:10:00,11.51,11.53,11.48,11.5,234900.0,9.9973,10.0147,9.9713,9.9887,234900.0
2008-11-04 10:15:00,11.5,11.6,11.46,11.6,103100.0,9.9887,10.0755,9.9539,10.0755,103100.0
2008-11-04 10:20:00,11.6,11.6,11.53,11.55,89500.0,10.0755,10.0755,10.0147,10.0321,89500.0
2008-11-04 10:25:00,11.55,11.56,11.51,11.54,148700.0,10.0321,10.0408,9.9973,10.0234,148700.0
2008-11-04 10:30:00,11.55,11.73,11.54,11.73,147100.0,10.0321,10.1884,10.0234,10.1884,147100.0
2008-11-04 10:35:00,11.72,11.89,11.7,11.88,263100.0,10.1797,10.3274,10.1624,10.3187,263100.0
2008-11-04 10:40:00,11.88,11.89,11.82,11.83,174300.0,10.3187,10.3274,10.2666,10.2753,174300.0
2008-11-04 10:45:00,11.83,11.86,11.83,11.85,159000.0,10.2753,10.3013,10.2753,10.2927,159000.0
2008-11-04 10:50:00,11.85,11.88,11.83,11.84,258800.0,10.2927,10.3187,10.2753,10.284,258800.0
2008-11-04 10:55:00,11.83,11.83,11.75,11.78,124200.0,10.2753,10.2753,10.2058,10.2319,124200.0
2008-11-04 11:00:00,11.78,11.83,11.77,11.8,125300.0,10.2319,10.2753,10.2232,10.2492,125300.0
2008-11-04 11:05:00,11.81,11.84,11.8,11.81,176600.0,10.2579,10.284,10.2492,10.2579,176600.0
2008-11-04 11:10:00,11.8,11.81,11.72,11.73,108600.0,10.2492,10.2579,10.1797,10.1884,108600.0
2008-11-04 11:15:00,11.75,11.77,11.72,11.77,124800.0,10.2058,10.2232,10.1797,10.2232,124800.0
2008-11-04 11:20:00,11.77,11.78,11.76,11.78,133700.0,10.2232,10.2319,10.2145,10.2319,133700.0
2008-11-04 11:25:00,11.78,11.78,11.77,11.78,91800.0,10.2319,10.2319,10.2232,10.2319,91800.0
2008-11-04 11:30:00,11.77,11.82,11.77,11.82,162700.0,10.2232,10.2666,10.2232,10.2666,162700.0
2008-11-04 11:35:00,11.82,11.89,11.8,11.8,262200.0,10.2666,10.3274,10.2492,10.2492,262200.0
2008-11-04 11:40:00,11.8,11.82,11.8,11.82,89800.0,10.2492,10.2666,10.2492,10.2666,89800.0
2008-11-04 11:45:00,11.82,11.89,11.81,11.89,50700.0,10.2666,10.3274,10.2579,10.3274,50700.0
2008-11-04 11:50:00,11.89,11.93,11.88,11.89,61300.0,10.3274,10.3621,10.3187,10.3274,61300.0
2008-11-04 11:55:00,11.9,11.93,11.88,11.89,78800.0,10.3361,10.3621,10.3187,10.3274,78800.0
2008-11-04 12:00:00,11.9,11.92,11.87,11.88,102700.0,10.3361,10.3535,10.31,10.3187,102700.0
2008-11-04 12:05:00,11.87,11.9,11.85,11.9,79600.0,10.31,10.3361,10.2927,10.3361,79600.0
2008-11-04 12:10:00,11.9,11.91,11.89,11.9,95700.0,10.3361,10.3448,10.3274,10.3361,95700.0
2008-11-04 12:15:00,11.9,11.92,11.87,11.9,387900.0,10.3361,10.3535,10.31,10.3361,387900.0
2008-11-04 12:20:00,11.91,11.96,11.89,11.9,240200.0,10.3448,10.3882,10.3274,10.3361,240200.0
2008-11-04 12:25:00,11.89,11.94,11.89,11.9,93700.0,10.3274,10.3708,10.3274,10.3361,93700.0
2008-11-04 12:30:00,11.9,11.92,11.85,11.86,90600.0,10.3361,10.3535,10.2927,10.3013,90600.0
2008-11-04 12:35:00,11.86,11.87,11.85,11.86,48900.0,10.3013,10.31,10.2927,10.3013,48900.0
2008-11-04 12:40:00,11.87,11.88,11.85,11.87,70000.0,10.31,10.3187,10.2927,10.31,70000.0
2008-11-04 12:45:00,11.88,11.88,11.81,11.82,90900.0,10.3187,10.3187,10.2579,10.2666,90900.0
2008-11-04 12:50:00,11.82,11.82,11.8,11.82,53100.0,10.2666,10.2666,10.2492,10.2666,53100.0
2008-11-04 12:55:00,11.81,11.83,11.8,11.83,161000.0,10.2579,10.2753,10.2492,10.2753,161000.0
2008-11-04 13:00:00,11.83,11.85,11.82,11.85,80700.0,10.2753,10.2927,10.2666,10.2927,80700.0
2008-11-04 13:05:00,11.86,11.88,11.85,11.88,39600.0,10.3013,10.3187,10.2927,10.3187,39600.0
2008-11-04 13:10:00,11.88,11.92,11.87,11.9,148500.0,10.3187,10.3535,10.31,10.3361,148500.0
2008-11-04 13:15:00,11.91,11.99,11.9,11.98,90600.0,10.3448,10.4143,10.3361,10.4056,90600.0
2008-11-04 13:20:00,11.98,11.99,11.97,11.99,46000.0,10.4056,10.4143,10.3969,10.4143,46000.0
2008-11-04 13:25:00,11.98,11.99,11.95,11.99,139500.0,10.4056,10.4143,10.3795,10.4143,139500.0
2008-11-04 13:30:00,12.0,12.0,11.96,11.97,82800.0,10.4229,10.4229,10.3882,10.3969,82800.0
2008-11-04 13:35:00,11.98,11.98,11.96,11.97,50900.0,10.4056,10.4056,10.3882,10.3969,50900.0
2008-11-04 13:40:00,11.96,11.98,11.96,11.98,147500.0,10.3882,10.4056,10.3882,10.4056,147500.0
2008-11-04 13:45:00,11.97,12.01,11.97,12.0,62700.0,10.3969,10.4316,10.3969,10.4229,62700.0
2008-11-04 13:50:00,12.01,12.01,11.96,11.96,93300.0,10.4316,10.4316,10.3882,10.3882,93300.0
2008-11-04 13:55:00,11.96,12.01,11.96,12.01,112200.0,10.3882,10.4316,10.3882,10.4316,112200.0
2008-11-04 14:00:00,12.0,12.01,11.96,11.97,137300.0,10.4229,10.4316,10.3882,10.3969,137300.0
2008-11-04 14:05:00,11.97,11.97,11.93,11.96,120800.0,10.3969,10.3969,10.3621,10.3882,120800.0
2008-11-04 14:10:00,11.95,11.96,11.94,11.94,110400.0,10.3795,10.3882,10.3708,10.3708,110400.0
2008-11-04 14:15:00,11.94,11.94,11.89,11.9,130900.0,10.3708,10.3708,10.3274,10.3361,130900.0
2008-11-04 14:20:00,11.92,11.94,11.91,11.93,146100.0,10.3535,10.3708,10.3448,10.3621,146100.0
2008-11-04 14:25:00,11.93,11.96,11.93,11.96,117100.0,10.3621,10.3882,10.3621,10.3882,117100.0
2008-11-04 14:30:00,11.96,11.97,11.95,11.96,96300.0,10.3882,10.3969,10.3795,10.3882,96300.0
2008-11-04 14:35:00,11.95,11.96,11.9,11.91,106600.0,10.3795,10.3882,10.3361,10.3448,106600.0
2008-11-04 14:40:00,11.91,11.95,11.91,11.94,71300.0,10.3448,10.3795,10.3448,10.3708,71300.0
2008-11-04 14:45:00,11.95,11.95,11.92,11.94,81000.0,10.3795,10.3795,10.3535,10.3708,81000.0
2008-11-04 14:50:00,11.94,11.94,11.85,11.85,133000.0,10.3708,10.3708,10.2927,10.2927,133000.0
2008-11-04 14:55:00,11.85,11.86,11.81,11.81,264500.0,10.2927,10.3013,10.2579,10.2579,264500.0
2008-11-04 15:00:00,11.82,11.82,11.79,11.8,193300.0,10.2666,10.2666,10.2405,10.2492,193300.0
2008-11-04 15:05:00,11.8,11.86,11.79,11.84,209700.0,10.2492,10.3013,10.2405,10.284,209700.0
2008-11-04 15:10:00,11.85,11.89,11.84,11.89,175000.0,10.2927,10.3274,10.284,10.3274,175000.0
2008-11-04 15:15:00,11.89,11.9,11.86,11.86,94900.0,10.3274,10.3361,10.3013,10.3013,94900.0
2008-11-04 15:20:00,11.86,11.89,11.86,11.89,124900.0,10.3013,10.3274,10.3013,10.3274,124900.0
2008-11-04 15:25:00,11.89,11.93,11.89,11.91,111900.0,10.3274,10.3621,10.3274,10.3448,111900.0
2008-11-04 15:30:00,11.9,11.95,11.9,11.94,162800.0,10.3361,10.3795,10.3361,10.3708,162800.0
2008-11-04 15:35:00,11.95,11.96,11.94,11.95,114700.0,10.3795,10.3882,10.3708,10.3795,114700.0
2008-11-04 15:40:00,11.95,11.99,11.94,11.95,347600.0,10.3795,10.4143,10.3708,10.3795,347600.0
2008-11-04 15:45:00,11.95,12.01,11.95,11.99,205500.0,10.3795,10.4316,10.3795,10.4143,205500.0
2008-11-04 15:50:00,12.0,12.0,11.94,11.98,329800.0,10.4229,10.4229,10.3708,10.4056,329800.0
2008-11-04 15:55:00,11.98,12.05,11.96,12.03,408500.0,10.4056,10.4664,10.3882,10.449,408500.0
2008-11-05 09:30:00,11.89,11.99,11.76,11.87,76400.0,10.3274,10.4143,10.2145,10.31,76400.0
2008-11-05 09:35:00,11.88,11.95,11.87,11.95,117000.0,10.3187,10.3795,10.31,10.3795,117000.0
2008-11-05 09:40:00,11.95,12.04,11.95,11.99,251000.0,10.3795,10.4577,10.3795,10.4143,251000.0
2008-11-05 09:45:00,11.99,12.03,11.97,12.0,219400.0,10.4143,10.449,10.3969,10.4229,219400.0
2008-11-05 09:50:00,12.0,12.07,12.0,12.03,79200.0,10.4229,10.4837,10.4229,10.449,79200.0
2008-11-05 09:55:00,12.03,12.04,11.91,11.91,83100.0,10.449,10.4577,10.3448,10.3448,83100.0
2008-11-05 10:00:00,11.92,12.0,11.89,11.98,80900.0,10.3535,10.4229,10.3274,10.4056,80900.0
2008-11-05 10:05:00,11.98,12.0,11.94,11.99,73000.0,10.4056,10.4229,10.3708,10.4143,73000.0
2008-11-05 10:10:00,11.99,11.99,11.86,11.87,139100.0,10.4143,10.4143,10.3013,10.31,139100.0
2008-11-05 10:15:00,11.88,11.94,11.87,11.93,98100.0,10.3187,10.3708,10.31,10.3621,98100.0
2008-11-05 10:20:00,11.94,11.99,11.94,11.96,53300.0,10.3708,10.4143,10.3708,10.3882,53300.0
2008-11-05 10:25:00,11.96,11.99,11.94,11.99,81300.0,10.3882,10.4143,10.3708,10.4143,81300.0
2008-11-05 10:30:00,11.99,12.08,11.99,12.08,111400.0,10.4143,10.4924,10.4143,10.4924,111400.0
2008-11-05 10:35:00,12.07,12.08,12.04,12.06,158800.0,10.4837,10.4924,10.4577,10.4751,158800.0
2008-11-05 10:40:00,12.06,12.08,12.06,12.07,59700.0,10.4751,10.4924,10.4751,10.4837,59700.0
2008-11-05 10:45:00,12.07,12.14,12.05,12.13,181000.0,10.4837,10.5445,10.4664,10.5359,181000.0
2008-11-05 10:50:00,12.13,12.14,12.05,12.07,199800.0,10.5359,10.5445,10.4664,10.4837,199800.0
2008-11-05 10:55:00,12.07,12.08,11.96,11.96,113300.0,10.4837,10.4924,10.3882,10.3882,113300.0
2008-11-05 11:00:00,11.96,11.99,11.96,11.99,55200.0,10.3882,10.4143,10.3882,10.4143,55200.0
2008-11-05 11:05:00,11.99,12.0,11.95,11.96,44600.0,10.4143,10.4229,10.3795,10.3882,44600.0
2008-11-05 11:10:00,11.96,12.05,11.95,12.04,43200.0,10.3882,10.4664,10.3795,10.4577,43200.0
2008-11-05 11:15:00,12.05,12.05,12.03,12.05,45600.0,10.4664,10.4664,10.449,10.4664,45600.0
2008-11-05 11:20:00,12.05,12.05,12.0,12.01,73800.0,10.4664,10.4664,10.4229,10.4316,73800.0
2008-11-05 11:25:00,12.01,12.03,12.0,12.02,32300.0,10.4316,10.449,10.4229,10.4403,32300.0
2008-11-05 11:30:00,12.01,12.07,12.01,12.06,80800.0,10.4316,10.4837,10.4316,10.4751,80800.0
2008-11-05 11:35:00,12.07,12.07,12.01,12.02,66200.0,10.4837,10.4837,10.4316,10.4403,66200.0
2008-11-05 11:40:00,12.03,12.03,11.99,12.0,79600.0,10.449,10.449,10.4143,10.4229,79600.0
2008-11-05 11:45:00,12.0,12.01,11.99,12.0,76300.0,10.4229,10.4316,10.4143,10.4229,76300.0
2008-11-05 11:50:00,12.0,12.04,12.0,12.02,79900.0,10.4229,10.4577,10.4229,10.4403,79900.0
2008-11-05 11:55:00,12.03,12.05,12.02,12.05,79500.0,10.449,10.4664,10.4403,10.4664,79500.0
2008-11-05 12:00:00,12.06,12.06,12.02,12.03,34300.0,10.4751,10.4751,10.4403,10.449,34300.0
2008-11-05 12:05:00,12.02,12.03,12.0,12.0,30000.0,10.4403,10.449,10.4229,10.4229,30000.0
2008-11-05 12:10:00,12.0,12.05,12.0,12.02,188400.0,10.4229,10.4664,10.4229,10.4403,188400.0
2008-11-05 12:15:00,12.03,12.04,12.02,12.03,90800.0,10.449,10.4577,10.4403,10.449,90800.0
2008-11-05 12:20:00,12.03,12.06,12.03,12.05,116900.0,10.449,10.4751,10.449,10.4664,116900.0
2008-11-05 12:25:00,12.05,12.06,12.0,12.0,71000.0,10.4664,10.4751,10.4229,10.4229,71000.0
2008-11-05 12:30:00,12.0,12.03,12.0,12.02,68300.0,10.4229,10.449,10.4229,10.4403,68300.0
2008-11-05 12:35:00,12.03,12.03,12.0,12.0,98200.0,10.449,10.449,10.4229,10.4229,98200.0
2008-11-05 12:40:00,12.0,12.02,11.99,12.02,121100.0,10.4229,10.4403,10.4143,10.4403,121100.0
2008-11-05 12:45:00,12.02,12.02,11.98,11.99,78900.0,10.4403,10.4403,10.4056,10.4143,78900.0
2008-11-05 12:50:00,11.98,11.99,11.92,11.94,89200.0,10.4056,10.4143,10.3535,10.3708,89200.0
2008-11-05 12:55:00,11.93,11.95,11.92,11.94,49600.0,10.3621,10.3795,10.3535,10.3708,49600.0
2008-11-05 13:00:00,11.94,11.95,11.93,11.94,28100.0,10.3708,10.3795,10.3621,10.3708,28100.0
2008-11-05 13:05:00,11.94,12.0,11.93,12.0,68900.0,10.3708,10.4229,10.3621,10.4229,68900.0
2008-11-05 13:10:00,12.0,12.01,11.99,12.01,33600.0,10.4229,10.4316,10.4143,10.4316,33600.0
2008-11-05 13:15:00,12.01,12.01,11.98,12.0,74900.0,10.4316,10.4316,10.4056,10.4229,74900.0
2008-11-05 13:20:00,11.99,11.99,11.91,11.92,41900.0,10.4143,10.4143,10.3448,10.3535,41900.0
2008-11-05 13:25:00,11.92,11.94,11.9,11.92,44500.0,10.3535,10.3708,10.3361,10.3535,44500.0
2008-11-05 13:30:00,11.93,11.93,11.87,11.87,28300.0,10.3621,10.3621,10.31,10.31,28300.0
2008-11-05 13:35:00,11.87,11.91,11.85,11.9,79800.0,10.31,10.3448,10.2927,10.3361,79800.0
2008-11-05 13:40:00,11.9,11.96,11.88,11.95,51600.0,10.3361,10.3882,10.3187,10.3795,51600.0
2008-11-05 13:45:00,11.95,12.0,11.95,12.0,58500.0,10.3795,10.4229,10.3795,10.4229,58500.0
2008-11-05 13:50:00,11.99,12.0,11.99,11.99,39500.0,10.4143,10.4229,10.4143,10.4143,39500.0
2008-11-05 13:55:00,12.0,12.01,11.99,12.01,150100.0,10.4229,10.4316,10.4143,10.4316,150100.0
2008-11-05 14:00:00,12.0,12.04,11.99,11.99,98500.0,10.4229,10.4577,10.4143,10.4143,98500.0
2008-11-05 14:05:00,11.99,12.0,11.98,12.0,84100.0,10.4143,10.4229,10.4056,10.4229,84100.0
2008-11-05 14:10:00,12.0,12.03,11.99,12.01,49100.0,10.4229,10.449,10.4143,10.4316,49100.0
2008-11-05 14:15:00,12.0,12.03,12.0,12.01,38600.0,10.4229,10.449,10.4229,10.4316,38600.0
2008-11-05 14:20:00,12.0,12.01,11.97,11.97,71700.0,10.4229,10.4316,10.3969,10.3969,71700.0
2008-11-05 14:25:00,11.97,12.0,11.95,12.0,51400.0,10.3969,10.4229,10.3795,10.4229,51400.0
2008-11-05 14:30:00,11.99,12.12,11.98,12.11,216000.0,10.4143,10.5272,10.4056,10.5185,216000.0
2008-11-05 14:35:00,12.11,12.12,12.06,12.07,50500.0,10.5185,10.5272,10.4751,10.4837,50500.0
2008-11-05 14:40:00,12.08,12.08,12.03,12.03,49200.0,10.4924,10.4924,10.449,10.449,49200.0
2008-11-05 14:45:00,12.04,12.05,12.03,12.04,41400.0,10.4577,10.4664,10.449,10.4577,41400.0
2008-11-05 14:50:00,12.04,12.08,12.03,12.07,62400.0,10.4577,10.4924,10.449,10.4837,62400.0
2008-11-05 14:55:00,12.07,12.08,12.06,12.07,36700.0,10.4837,10.4924,10.4751,10.4837,36700.0
2008-11-05 15:00:00,12.06,12.07,12.05,12.06,46700.0,10.4751,10.4837,10.4664,10.4751,46700.0
2008-11-05 15:05:00,12.06,12.09,12.03,12.03,64000.0,10.4751,10.5011,10.449,10.449,64000.0
2008-11-05 15:10:00,12.03,12.03,11.97,11.98,76100.0,10.449,10.449,10.3969,10.4056,76100.0
2008-11-05 15:15:00,11.98,11.98,11.95,11.97,93300.0,10.4056,10.4056,10.3795,10.3969,93300.0
2008-11-05 15:20:00,11.97,11.97,11.9,11.91,87900.0,10.3969,10.3969,10.3361,10.3448,87900.0
2008-11-05 15:25:00,11.9,11.93,11.9,11.91,74000.0,10.3361,10.3621,10.3361,10.3448,74000.0
2008-11-05 15:30:00,11.92,11.92,11.87,11.87,172700.0,10.3535,10.3535,10.31,10.31,172700.0
2008-11-05 15:35:00,11.88,11.88,11.79,11.8,143200.0,10.3187,10.3187,10.2405,10.2492,143200.0
2008-11-05 15:40:00,11.79,11.83,11.77,11.81,263500.0,10.2405,10.2753,10.2232,10.2579,263500.0
2008-11-05 15:45:00,11.82,11.94,11.82,11.86,237200.0,10.2666,10.3708,10.2666,10.3013,237200.0
2008-11-05 15:50:00,11.87,11.89,11.74,11.74,204700.0,10.31,10.3274,10.1971,10.1971,204700.0
2008-11-05 15:55:00,11.74,11.75,11.7,11.72,290900.0,10.1971,10.2058,10.1624,10.1797,290900.0
2008-11-06 09:30:00,11.65,11.83,11.56,11.83,86500.0,10.1189,10.2753,10.0408,10.2753,86500.0
2008-11-06 09:35:00,11.83,11.85,11.81,11.82,84300.0,10.2753,10.2927,10.2579,10.2666,84300.0
2008-11-06 09:40:00,11.83,11.85,11.76,11.77,79900.0,10.2753,10.2927,10.2145,10.2232,79900.0
2008-11-06 09:45:00,11.78,11.8,11.65,11.65,68400.0,10.2319,10.2492,10.1189,10.1189,68400.0
2008-11-06 09:50:00,11.64,11.64,11.55,11.57,120200.0,10.1103,10.1103,10.0321,10.0495,120200.0
2008-11-06 09:55:00,11.57,11.64,11.56,11.57,115500.0,10.0495,10.1103,10.0408,10.0495,115500.0
2008-11-06 10:00:00,11.56,11.56,11.45,11.47,209100.0,10.0408,10.0408,9.9452,9.9626,209100.0
2008-11-06 10:05:00,11.47,11.55,11.46,11.53,107900.0,9.9626,10.0321,9.9539,10.0147,107900.0
2008-11-06 10:10:00,11.53,11.62,11.53,11.59,156000.0,10.0147,10.0929,10.0147,10.0668,156000.0
2008-11-06 10:15:00,11.59,11.66,11.57,11.62,308200.0,10.0668,10.1276,10.0495,10.0929,308200.0
2008-11-06 10:20:00,11.63,11.65,11.62,11.64,129400.0,10.1016,10.1189,10.0929,10.1103,129400.0
2008-11-06 10:25:00,11.64,11.64,11.53,11.54,158300.0,10.1103,10.1103,10.0147,10.0234,158300.0
2008-11-06 10:30:00,11.54,11.55,11.48,11.51,138300.0,10.0234,10.0321,9.9713,9.9973,138300.0
2008-11-06 10:35:00,11.52,11.6,11.49,11.6,155600.0,10.006,10.0755,9.98,10.0755,155600.0
2008-11-06 10:40:00,11.6,11.6,11.57,11.59,111000.0,10.0755,10.0755,10.0495,10.0668,111000.0
2008-11-06 10:45:00,11.59,11.65,11.58,11.64,125500.0,10.0668,10.1189,10.0581,10.1103,125500.0
2008-11-06 10:50:00,11.65,11.65,11.54,11.59,131900.0,10.1189,10.1189,10.0234,10.0668,131900.0
2008-11-06 10:55:00,11.59,11.69,11.58,11.69,45500.0,10.0668,10.1537,10.0581,10.1537,45500.0
2008-11-06 11:00:00,11.68,11.72,11.68,11.69,68500.0,10.145,10.1797,10.145,10.1537,68500.0
2008-11-06 11:05:00,11.69,11.7,11.66,11.67,85500.0,10.1537,10.1624,10.1276,10.1363,85500.0
2008-11-06 11:10:00,11.66,11.66,11.63,11.64,61400.0,10.1276,10.1276,10.1016,10.1103,61400.0
2008-11-06 11:15:00,11.65,11.65,11.63,11.63,70500.0,10.1189,10.1189,10.1016,10.1016,70500.0
2008-11-06 11:20:00,11.64,11.64,11.6,11.61,64800.0,10.1103,10.1103,10.0755,10.0842,64800.0
2008-11-06 11:25:00,11.61,11.65,11.61,11.65,81300.0,10.0842,10.1189,10.0842,10.1189,81300.0
2008-11-06 11:30:00,11.66,11.68,11.64,11.64,75300.0,10.1276,10.145,10.1103,10.1103,75300.0
2008-11-06 11:35:00,11.64,11.65,11.59,11.65,110500.0,10.1103,10.1189,10.0668,10.1189,110500.0
2008-11-06 11:40:00,11.65,11.7,11.65,11.66,72500.0,10.1189,10.1624,10.1189,10.1276,72500.0
2008-11-06 11:45:00,11.66,11.69,11.64,11.65,166800.0,10.1276,10.1537,10.1103,10.1189,166800.0
2008-11-06 11:50:00,11.65,11.65,11.58,11.58,48100.0,10.1189,10.1189,10.0581,10.0581,48100.0
2008-11-06 11:55:00,11.58,11.69,11.58,11.68,75600.0,10.0581,10.1537,10.0581,10.145,75600.0
2008-11-06 12:00:00,11.67,11.67,11.6,11.61,77600.0,10.1363,10.1363,10.0755,10.0842,77600.0
2008-11-06 12:05:00,11.62,11.65,11.52,11.54,76900.0,10.0929,10.1189,10.006,10.0234,76900.0
2008-11-06 12:10:00,11.54,11.58,11.53,11.56,35400.0,10.0234,10.0581,10.0147,10.0408,35400.0
2008-11-06 12:15:00,11.55,11.57,11.55,11.55,54400.0,10.0321,10.0495,10.0321,10.0321,54400.0
2008-11-06 12:20:00,11.55,11.56,11.48,11.52,69900.0,10.0321,10.0408,9.9713,10.006,69900.0
2008-11-06 12:25:00,11.51,11.52,11.46,11.48,39200.0,9.9973,10.006,9.9539,9.9713,39200.0
2008-11-06 12:30:00,11.48,11.48,11.46,11.47,22300.0,9.9713,9.9713,9.9539,9.9626,22300.0
2008-11-06 12:35:00,11.47,11.47,11.41,11.43,34100.0,9.9626,9.9626,9.9105,9.9279,34100.0
2008-11-06 12:40:00,11.42,11.44,11.4,11.41,81500.0,9.9192,9.9365,9.9018,9.9105,81500.0
2008-11-06 12:45:00,11.41,11.44,11.39,11.4,68700.0,9.9105,9.9365,9.8931,9.9018,68700.0
2008-11-06 12:50:00,11.4,11.45,11.4,11.44,73900.0,9.9018,9.9452,9.9018,9.9365,73900.0
2008-11-06 12:55:00,11.44,11.45,11.4,11.42,83400.0,9.9365,9.9452,9.9018,9.9192,83400.0
2008-11-06 13:00:00,11.42,11.43,11.39,11.42,89300.0,9.9192,9.9279,9.8931,9.9192,89300.0
2008-11-06 13:05:00,11.41,11.41,11.34,11.35,106900.0,9.9105,9.9105,9.8497,9.8584,106900.0
2008-11-06 13:10:00,11.35,11.35,11.29,11.3,138800.0,9.8584,9.8584,9.8063,9.8149,138800.0
2008-11-06 13:15:00,11.31,11.33,11.28,11.28,64500.0,9.8236,9.841,9.7976,9.7976,64500.0
2008-11-06 13:20:00,11.29,11.37,11.28,11.37,53500.0,9.8063,9.8757,9.7976,9.8757,53500.0
2008-11-06 13:25:00,11.36,11.41,11.35,11.38,86500.0,9.8671,9.9105,9.8584,9.8844,86500.0
2008-11-06 13:30:00,11.38,11.39,11.31,11.32,64600.0,9.8844,9.8931,9.8236,9.8323,64600.0
2008-11-06 13:35:00,11.32,11.35,11.32,11.35,42200.0,9.8323,9.8584,9.8323,9.8584,42200.0
2008-11-06 13:40:00,11.34,11.34,11.3,11.3,44400.0,9.8497,9.8497,9.8149,9.8149,44400.0
2008-11-06 13:45:00,11.31,11.32,11.26,11.26,71800.0,9.8236,9.8323,9.7802,9.7802,71800.0
2008-11-06 13:50:00,11.27,11.29,11.25,11.27,58300.0,9.7889,9.8063,9.7715,9.7889,58300.0
2008-11-06 13:55:00,11.28,11.35,11.28,11.35,66800.0,9.7976,9.8584,9.7976,9.8584,66800.0
2008-11-06 14:00:00,11.35,11.39,11.34,11.37,84200.0,9.8584,9.8931,9.8497,9.8757,84200.0
2008-11-06 14:05:00,11.37,11.45,11.36,11.43,103100.0,9.8757,9.9452,9.8671,9.9279,103100.0
2008-11-06 14:10:00,11.43,11.44,11.36,11.36,82600.0,9.9279,9.9365,9.8671,9.8671,82600.0
2008-11-06 14:15:00,11.36,11.39,11.35,11.39,46900.0,9.8671,9.8931,9.8584,9.8931,46900.0
2008-11-06 14:20:00,11.38,11.39,11.24,11.25,245800.0,9.8844,9.8931,9.7628,9.7715,245800.0
2008-11-06 14:25:00,11.29,11.3,11.21,11.22,73200.0,9.8063,9.8149,9.7368,9.7455,73200.0
2008-11-06 14:30:00,11.22,11.27,11.21,11.27,77200.0,9.7455,9.7889,9.7368,9.7889,77200.0
2008-11-06 14:35:00,11.27,11.37,11.24,11.35,63000.0,9.7889,9.8757,9.7628,9.8584,63000.0
2008-11-06 14:40:00,11.35,11.38,11.31,11.35,128500.0,9.8584,9.8844,9.8236,9.8584,128500.0
2008-11-06 14:45:00,11.35,11.36,11.3,11.32,69300.0,9.8584,9.8671,9.8149,9.8323,69300.0
2008-11-06 14:50:00,11.32,11.36,11.28,11.28,71500.0,9.8323,9.8671,9.7976,9.7976,71500.0
2008-11-06 14:55:00,11.27,11.27,11.21,11.23,77800.0,9.7889,9.7889,9.7368,9.7541,77800.0
2008-11-06 15:00:00,11.23,11.27,11.18,11.19,118900.0,9.7541,9.7889,9.7107,9.7194,118900.0
2008-11-06 15:05:00,11.2,11.24,11.15,11.17,121300.0,9.7281,9.7628,9.6847,9.702,121300.0
2008-11-06 15:10:00,11.17,11.22,11.14,11.2,111400.0,9.702,9.7455,9.676,9.7281,111400.0
2008-11-06 15:15:00,11.2,11.25,11.18,11.23,78600.0,9.7281,9.7715,9.7107,9.7541,78600.0
2008-11-06 15:20:00,11.24,11.25,11.18,11.2,100900.0,9.7628,9.7715,9.7107,9.7281,100900.0
2008-11-06 15:25:00,11.2,11.21,11.15,11.17,138400.0,9.7281,9.7368,9.6847,9.702,138400.0
2008-11-06 15:30:00,11.18,11.21,11.15,11.19,83100.0,9.7107,9.7368,9.6847,9.7194,83100.0
2008-11-06 15:35:00,11.19,11.22,11.1,11.11,165100.0,9.7194,9.7455,9.6412,9.6499,165100.0
2008-11-06 15:40:00,11.1,11.19,11.1,11.12,214300.0,9.6412,9.7194,9.6412,9.6586,214300.0
2008-11-06 15:45:00,11.12,11.17,11.05,11.06,281700.0,9.6586,9.702,9.5978,9.6065,281700.0
2008-11-06 15:50:00,11.07,11.15,11.06,11.1,256200.0,9.6152,9.6847,9.6065,9.6412,256200.0
2008-11-06 15:55:00,11.09,11.11,11.07,11.09,342500.0,9.6325,9.6499,9.6152,9.6325,342500.0
2008-11-07 09:30:00,11.18,11.37,11.18,11.37,82800.0,9.7107,9.8757,9.7107,9.8757,82800.0
2008-11-07 09:35:00,11.38,11.43,11.15,11.17,96400.0,9.8844,9.9279,9.6847,9.702,96400.0
2008-11-07 09:40:00,11.16,11.21,11.13,11.16,52600.0,9.6933,9.7368,9.6673,9.6933,52600.0
2008-11-07 09:45:00,11.15,11.21,11.08,11.1,68400.0,9.6847,9.7368,9.6239,9.6412,68400.0
2008-11-07 09:50:00,11.1,11.13,11.09,11.12,70400.0,9.6412,9.6673,9.6325,9.6586,70400.0
2008-11-07 09:55:00,11.12,11.15,11.05,11.06,104500.0,9.6586,9.6847,9.5978,9.6065,104500.0
2008-11-07 10:00:00,11.07,11.14,11.06,11.13,137000.0,9.6152,9.676,9.6065,9.6673,137000.0
2008-11-07 10:05:00,11.12,11.18,11.09,11.15,131400.0,9.6586,9.7107,9.6325,9.6847,131400.0
2008-11-07 10:10:00,11.15,11.2,11.14,11.15,69200.0,9.6847,9.7281,9.676,9.6847,69200.0
2008-11-07 10:15:00,11.16,11.2,11.11,11.12,87300.0,9.6933,9.7281,9.6499,9.6586,87300.0
2008-11-07 10:20:00,11.12,11.17,11.12,11.17,82700.0,9.6586,9.702,9.6586,9.702,82700.0
2008-11-07 10:25:00,11.18,11.23,11.11,11.13,83000.0,9.7107,9.7541,9.6499,9.6673,83000.0
2008-11-07 10:30:00,11.13,11.14,11.1,11.13,63300.0,9.6673,9.676,9.6412,9.6673,63300.0
2008-11-07 10:35:00,11.13,11.15,11.12,11.13,138300.0,9.6673,9.6847,9.6586,9.6673,138300.0
2008-11-07 10:40:00,11.13,11.15,11.09,11.12,140800.0,9.6673,9.6847,9.6325,9.6586,140800.0
2008-11-07 10:45:00,11.11,11.13,11.08,11.08,111600.0,9.6499,9.6673,9.6239,9.6239,111600.0
2008-11-07 10:50:00,11.08,11.12,11.08,11.1,83300.0,9.6239,9.6586,9.6239,9.6412,83300.0
2008-11-07 10:55:00,11.1,11.11,11.06,11.07,45400.0,9.6412,9.6499,9.6065,9.6152,45400.0
2008-11-07 11:00:00,11.07,11.09,11.05,11.07,30500.0,9.6152,9.6325,9.5978,9.6152,30500.0
2008-11-07 11:05:00,11.07,11.1,11.02,11.03,258200.0,9.6152,9.6412,9.5717,9.5804,258200.0
2008-11-07 11:10:00,11.03,11.04,11.01,11.02,127500.0,9.5804,9.5891,9.5631,9.5717,127500.0
2008-11-07 11:15:00,11.02,11.03,11.0,11.02,70800.0,9.5717,9.5804,9.5544,9.5717,70800.0
2008-11-07 11:20:00,11.02,11.04,11.0,11.03,53100.0,9.5717,9.5891,9.5544,9.5804,53100.0
2008-11-07 11:25:00,11.03,11.03,11.0,11.01,39300.0,9.5804,9.5804,9.5544,9.5631,39300.0
2008-11-07 11:30:00,11.0,11.02,11.0,11.02,27300.0,9.5544,9.5717,9.5544,9.5717,27300.0
2008-11-07 11:35:00,11.02,11.04,11.02,11.03,64900.0,9.5717,9.5891,9.5717,9.5804,64900.0
2008-11-07 11:40:00,11.03,11.04,11.01,11.03,38000.0,9.5804,9.5891,9.5631,9.5804,38000.0
2008-11-07 11:45:00,11.03,11.05,11.01,11.03,83100.0,9.5804,9.5978,9.5631,9.5804,83100.0
2008-11-07 11:50:00,11.02,11.07,11.02,11.07,56900.0,9.5717,9.6152,9.5717,9.6152,56900.0
2008-11-07 11:55:00,11.07,11.12,11.06,11.12,57300.0,9.6152,9.6586,9.6065,9.6586,57300.0
2008-11-07 12:00:00,11.12,11.16,11.1,11.15,59600.0,9.6586,9.6933,9.6412,9.6847,59600.0
2008-11-07 12:05:00,11.15,11.17,11.15,11.16,39300.0,9.6847,9.702,9.6847,9.6933,39300.0
2008-11-07 12:10:00,11.16,11.16,11.12,11.13,73200.0,9.6933,9.6933,9.6586,9.6673,73200.0
2008-11-07 12:15:00,11.13,11.14,11.04,11.04,86400.0,9.6673,9.676,9.5891,9.5891,86400.0
2008-11-07 12:20:00,11.05,11.06,11.04,11.06,85000.0,9.5978,9.6065,9.5891,9.6065,85000.0
2008-11-07 12:25:00,11.07,11.09,11.05,11.06,40500.0,9.6152,9.6325,9.5978,9.6065,40500.0
2008-11-07 12:30:00,11.06,11.06,11.0,11.02,113000.0,9.6065,9.6065,9.5544,9.5717,113000.0
2008-11-07 12:35:00,11.02,11.05,11.01,11.05,91500.0,9.5717,9.5978,9.5631,9.5978,91500.0
2008-11-07 12:40:00,11.05,11.1,11.04,11.06,87800.0,9.5978,9.6412,9.5891,9.6065,87800.0
2008-11-07 12:45:00,11.05,11.07,11.05,11.05,59500.0,9.5978,9.6152,9.5978,9.5978,59500.0
2008-11-07 12:50:00,11.05,11.08,11.05,11.07,44400.0,9.5978,9.6239,9.5978,9.6152,44400.0
2008-11-07 12:55:00,11.07,11.13,11.06,11.12,80000.0,9.6152,9.6673,9.6065,9.6586,80000.0
2008-11-07 13:00:00,11.12,11.14,11.12,11.14,28400.0,9.6586,9.676,9.6586,9.676,28400.0
2008-11-07 13:05:00,11.14,11.14,11.1,11.1,33000.0,9.676,9.676,9.6412,9.6412,33000.0
2008-11-07 13:10:00,11.09,11.11,11.08,11.11,46700.0,9.6325,9.6499,9.6239,9.6499,46700.0
2008-11-07 13:15:00,11.11,11.11,11.1,11.1,48000.0,9.6499,9.6499,9.6412,9.6412,48000.0
2008-11-07 13:20:00,11.1,11.11,11.1,11.11,23000.0,9.6412,9.6499,9.6412,9.6499,23000.0
2008-11-07 13:25:00,11.11,11.15,11.11,11.15,36000.0,9.6499,9.6847,9.6499,9.6847,36000.0
2008-11-07 13:30:00,11.15,11.15,11.11,11.11,38900.0,9.6847,9.6847,9.6499,9.6499,38900.0
2008-11-07 13:35:00,11.12,11.12,11.08,11.09,41000.0,9.6586,9.6586,9.6239,9.6325,41000.0
2008-11-07 13:40:00,11.09,11.09,11.06,11.06,133600.0,9.6325,9.6325,9.6065,9.6065,133600.0
2008-11-07 13:45:00,11.06,11.09,11.06,11.09,34100.0,9.6065,9.6325,9.6065,9.6325,34100.0
2008-11-07 13:50:00,11.09,11.12,11.08,11.11,29300.0,9.6325,9.6586,9.6239,9.6499,29300.0
2008-11-07 13:55:00,11.12,11.15,11.11,11.14,47400.0,9.6586,9.6847,9.6499,9.676,47400.0
2008-11-07 14:00:00,11.13,11.15,11.12,11.15,100600.0,9.6673,9.6847,9.6586,9.6847,100600.0
2008-11-07 14:05:00,11.15,11.15,11.13,11.14,40000.0,9.6847,9.6847,9.6673,9.676,40000.0
2008-11-07 14:10:00,11.13,11.14,11.13,11.14,23300.0,9.6673,9.676,9.6673,9.676,23300.0
2008-11-07 14:15:00,11.14,11.15,11.14,11.15,24000.0,9.676,9.6847,9.676,9.6847,24000.0
2008-11-07 14:20:00,11.15,11.16,11.13,11.13,63600.0,9.6847,9.6933,9.6673,9.6673,63600.0
2008-11-07 14:25:00,11.13,11.15,11.12,11.14,35100.0,9.6673,9.6847,9.6586,9.676,35100.0
2008-11-07 14:30:00,11.14,11.2,11.13,11.2,89000.0,9.676,9.7281,9.6673,9.7281,89000.0
2008-11-07 14:35:00,11.2,11.27,11.19,11.27,96600.0,9.7281,9.7889,9.7194,9.7889,96600.0
2008-11-07 14:40:00,11.27,11.29,11.26,11.27,59600.0,9.7889,9.8063,9.7802,9.7889,59600.0
2008-11-07 14:45:00,11.27,11.33,11.27,11.32,113800.0,9.7889,9.841,9.7889,9.8323,113800.0
2008-11-07 14:50:00,11.32,11.32,11.2,11.21,138400.0,9.8323,9.8323,9.7281,9.7368,138400.0
2008-11-07 14:55:00,11.2,11.2,11.1,11.1,126300.0,9.7281,9.7281,9.6412,9.6412,126300.0
2008-11-07 15:00:00,11.1,11.13,11.09,11.09,130700.0,9.6412,9.6673,9.6325,9.6325,130700.0
2008-11-07 15:05:00,11.09,11.15,11.03,11.14,173300.0,9.6325,9.6847,9.5804,9.676,173300.0
2008-11-07 15:10:00,11.14,11.18,11.1,11.12,78900.0,9.676,9.7107,9.6412,9.6586,78900.0
2008-11-07 15:15:00,11.11,11.17,11.09,11.09,90000.0,9.6499,9.702,9.6325,9.6325,90000.0
2008-11-07 15:20:00,11.08,11.11,11.0,11.02,137700.0,9.6239,9.6499,9.5544,9.5717,137700.0
2008-11-07 15:25:00,11.02,11.03,10.98,10.99,270800.0,9.5717,9.5804,9.537,9.5457,270800.0
2008-11-07 15:30:00,10.99,11.1,10.96,11.09,155900.0,9.5457,9.6412,9.5196,9.6325,155900.0
2008-11-07 15:35:00,11.09,11.14,11.08,11.14,149100.0,9.6325,9.676,9.6239,9.676,149100.0
2008-11-07 15:40:00,11.14,11.23,11.13,11.21,208100.0,9.676,9.7541,9.6673,9.7368,208100.0
2008-11-07 15:45:00,11.22,11.26,11.19,11.19,191300.0,9.7455,9.7802,9.7194,9.7194,191300.0
2008-11-07 15:50:00,11.2,11.2,11.13,11.19,166900.0,9.7281,9.7281,9.6673,9.7194,166900.0
2008-11-07 15:55:00,11.19,11.29,11.18,11.29,212700.0,9.7194,9.8063,9.7107,9.8063,212700.0
2008-11-10 09:30:00,11.54,11.54,11.29,11.38,106700.0,10.0234,10.0234,9.8063,9.8844,106700.0
2008-11-10 09:35:00,11.35,11.37,11.23,11.33,94400.0,9.8584,9.8757,9.7541,9.841,94400.0
2008-11-10 09:40:00,11.33,11.36,11.29,11.33,147700.0,9.841,9.8671,9.8063,9.841,147700.0
2008-11-10 09:45:00,11.33,11.36,11.31,11.31,73600.0,9.841,9.8671,9.8236,9.8236,73600.0
2008-11-10 09:50:00,11.31,11.31,11.22,11.29,60600.0,9.8236,9.8236,9.7455,9.8063,60600.0
2008-11-10 09:55:00,11.3,11.3,11.23,11.25,45400.0,9.8149,9.8149,9.7541,9.7715,45400.0
2008-11-10 10:00:00,11.25,11.26,11.23,11.25,72000.0,9.7715,9.7802,9.7541,9.7715,72000.0
2008-11-10 10:05:00,11.24,11.31,11.24,11.3,67500.0,9.7628,9.8236,9.7628,9.8149,67500.0
2008-11-10 10:10:00,11.3,11.36,11.3,11.36,54100.0,9.8149,9.8671,9.8149,9.8671,54100.0
2008-11-10 10:15:00,11.36,11.36,11.28,11.28,46900.0,9.8671,9.8671,9.7976,9.7976,46900.0
2008-11-10 10:20:00,11.29,11.29,11.24,11.27,67000.0,9.8063,9.8063,9.7628,9.7889,67000.0
2008-11-10 10:25:00,11.26,11.33,11.23,11.24,93700.0,9.7802,9.841,9.7541,9.7628,93700.0
2008-11-10 10:30:00,11.25,11.28,11.23,11.25,47000.0,9.7715,9.7976,9.7541,9.7715,47000.0
2008-11-10 10:35:00,11.25,11.26,11.24,11.25,38100.0,9.7715,9.7802,9.7628,9.7715,38100.0
2008-11-10 10:40:00,11.26,11.27,11.24,11.25,29200.0,9.7802,9.7889,9.7628,9.7715,29200.0
2008-11-10 10:45:00,11.25,11.26,11.24,11.24,37300.0,9.7715,9.7802,9.7628,9.7628,37300.0
2008-11-10 10:50:00,11.24,11.24,11.17,11.17,52000.0,9.7628,9.7628,9.702,9.702,52000.0
2008-11-10 10:55:00,11.17,11.21,11.16,11.21,23700.0,9.702,9.7368,9.6933,9.7368,23700.0
2008-11-10 11:00:00,11.2,11.21,11.16,11.21,36300.0,9.7281,9.7368,9.6933,9.7368,36300.0
2008-11-10 11:05:00,11.21,11.23,11.18,11.22,29400.0,9.7368,9.7541,9.7107,9.7455,29400.0
2008-11-10 11:10:00,11.23,11.23,11.2,11.21,26300.0,9.7541,9.7541,9.7281,9.7368,26300.0
2008-11-10 11:15:00,11.21,11.21,11.2,11.2,9600.0,9.7368,9.7368,9.7281,9.7281,9600.0
2008-11-10 11:20:00,11.21,11.28,11.21,11.28,40300.0,9.7368,9.7976,9.7368,9.7976,40300.0
2008-11-10 11:25:00,11.28,11.33,11.27,11.33,58400.0,9.7976,9.841,9.7889,9.841,58400.0
2008-11-10 11:30:00,11.33,11.37,11.31,11.31,46600.0,9.841,9.8757,9.8236,9.8236,46600.0
2008-11-10 11:35:00,11.31,11.35,11.3,11.35,53000.0,9.8236,9.8584,9.8149,9.8584,53000.0
2008-11-10 11:40:00,11.35,11.35,11.3,11.31,25800.0,9.8584,9.8584,9.8149,9.8236,25800.0
2008-11-10 11:45:00,11.3,11.3,11.22,11.22,49300.0,9.8149,9.8149,9.7455,9.7455,49300.0
2008-11-10 11:50:00,11.22,11.24,11.22,11.22,37700.0,9.7455,9.7628,9.7455,9.7455,37700.0
2008-11-10 11:55:00,11.23,11.25,11.22,11.24,40400.0,9.7541,9.7715,9.7455,9.7628,40400.0
2008-11-10 12:00:00,11.24,11.25,11.23,11.25,22200.0,9.7628,9.7715,9.7541,9.7715,22200.0
2008-11-10 12:05:00,11.25,11.29,11.25,11.29,28200.0,9.7715,9.8063,9.7715,9.8063,28200.0
2008-11-10 12:10:00,11.28,11.29,11.28,11.28,12200.0,9.7976,9.8063,9.7976,9.7976,12200.0
2008-11-10 12:15:00,11.29,11.29,11.24,11.24,41800.0,9.8063,9.8063,9.7628,9.7628,41800.0
2008-11-10 12:20:00,11.24,11.25,11.22,11.22,70200.0,9.7628,9.7715,9.7455,9.7455,70200.0
2008-11-10 12:25:00,11.22,11.23,11.22,11.23,50700.0,9.7455,9.7541,9.7455,9.7541,50700.0
2008-11-10 12:30:00,11.23,11.24,11.22,11.24,31400.0,9.7541,9.7628,9.7455,9.7628,31400.0
2008-11-10 12:35:00,11.23,11.23,11.2,11.22,57300.0,9.7541,9.7541,9.7281,9.7455,57300.0
2008-11-10 12:40:00,11.21,11.22,11.2,11.2,50600.0,9.7368,9.7455,9.7281,9.7281,50600.0
2008-11-10 12:45:00,11.2,11.21,11.2,11.2,36000.0,9.7281,9.7368,9.7281,9.7281,36000.0
2008-11-10 12:50:00,11.2,11.2,11.14,11.15,60400.0,9.7281,9.7281,9.676,9.6847,60400.0
2008-11-10 12:55:00,11.16,11.18,11.15,11.17,29800.0,9.6933,9.7107,9.6847,9.702,29800.0
2008-11-10 13:00:00,11.18,11.18,11.15,11.15,19600.0,9.7107,9.7107,9.6847,9.6847,19600.0
2008-11-10 13:05:00,11.15,11.24,11.15,11.24,46800.0,9.6847,9.7628,9.6847,9.7628,46800.0
2008-11-10 13:10:00,11.24,11.28,11.23,11.28,35700.0,9.7628,9.7976,9.7541,9.7976,35700.0
2008-11-10 13:15:00,11.27,11.3,11.27,11.3,42200.0,9.7889,9.8149,9.7889,9.8149,42200.0
2008-11-10 13:20:00,11.29,11.3,11.22,11.22,66900.0,9.8063,9.8149,9.7455,9.7455,66900.0
2008-11-10 13:25:00,11.23,11.32,11.23,11.31,52900.0,9.7541,9.8323,9.7541,9.8236,52900.0
2008-11-10 13:30:00,11.31,11.32,11.26,11.26,63900.0,9.8236,9.8323,9.7802,9.7802,63900.0
2008-11-10 13:35:00,11.26,11.31,11.25,11.3,32200.0,9.7802,9.8236,9.7715,9.8149,32200.0
2008-11-10 13:40:00,11.3,11.31,11.24,11.27,133400.0,9.8149,9.8236,9.7628,9.7889,133400.0
2008-11-10 13:45:00,11.27,11.27,11.23,11.24,29800.0,9.7889,9.7889,9.7541,9.7628,29800.0
2008-11-10 13:50:00,11.24,11.29,11.23,11.26,45200.0,9.7628,9.8063,9.7541,9.7802,45200.0
2008-11-10 13:55:00,11.26,11.34,11.26,11.33,30900.0,9.7802,9.8497,9.7802,9.841,30900.0
2008-11-10 14:00:00,11.32,11.32,11.29,11.29,18800.0,9.8323,9.8323,9.8063,9.8063,18800.0
2008-11-10 14:05:00,11.3,11.34,11.29,11.33,42900.0,9.8149,9.8497,9.8063,9.841,42900.0
2008-11-10 14:10:00,11.33,11.34,11.25,11.25,23000.0,9.841,9.8497,9.7715,9.7715,23000.0
2008-11-10 14:15:00,11.26,11.28,11.22,11.23,46600.0,9.7802,9.7976,9.7455,9.7541,46600.0
2008-11-10 14:20:00,11.24,11.26,11.21,11.25,44800.0,9.7628,9.7802,9.7368,9.7715,44800.0
2008-11-10 14:25:00,11.25,11.26,11.23,11.25,29600.0,9.7715,9.7802,9.7541,9.7715,29600.0
2008-11-10 14:30:00,11.25,11.26,11.19,11.21,50300.0,9.7715,9.7802,9.7194,9.7368,50300.0
2008-11-10 14:35:00,11.21,11.23,11.2,11.22,22500.0,9.7368,9.7541,9.7281,9.7455,22500.0
2008-11-10 14:40:00,11.22,11.26,11.21,11.25,34200.0,9.7455,9.7802,9.7368,9.7715,34200.0
2008-11-10 14:45:00,11.25,11.26,11.16,11.17,55000.0,9.7715,9.7802,9.6933,9.702,55000.0
2008-11-10 14:50:00,11.17,11.2,11.13,11.2,73000.0,9.702,9.7281,9.6673,9.7281,73000.0
2008-11-10 14:55:00,11.19,11.21,11.13,11.16,46400.0,9.7194,9.7368,9.6673,9.6933,46400.0
2008-11-10 15:00:00,11.15,11.16,11.04,11.11,92900.0,9.6847,9.6933,9.5891,9.6499,92900.0
2008-11-10 15:05:00,11.08,11.15,11.05,11.07,75400.0,9.6239,9.6847,9.5978,9.6152,75400.0
2008-11-10 15:10:00,11.07,11.15,11.07,11.14,84300.0,9.6152,9.6847,9.6152,9.676,84300.0
2008-11-10 15:15:00,11.14,11.17,11.06,11.08,52200.0,9.676,9.702,9.6065,9.6239,52200.0
2008-11-10 15:20:00,11.07,11.08,11.02,11.02,86300.0,9.6152,9.6239,9.5717,9.5717,86300.0
2008-11-10 15:25:00,11.01,11.03,11.0,11.01,67700.0,9.5631,9.5804,9.5544,9.5631,67700.0
2008-11-10 15:30:00,11.01,11.06,11.0,11.0,91800.0,9.5631,9.6065,9.5544,9.5544,91800.0
2008-11-10 15:35:00,11.01,11.02,10.96,10.96,130400.0,9.5631,9.5717,9.5196,9.5196,130400.0
2008-11-10 15:40:00,10.95,11.04,10.94,11.04,116500.0,9.5109,9.5891,9.5023,9.5891,116500.0
2008-11-10 15:45:00,11.03,11.07,10.98,11.06,125900.0,9.5804,9.6152,9.537,9.6065,125900.0
2008-11-10 15:50:00,11.07,11.13,11.02,11.08,181300.0,9.6152,9.6673,9.5717,9.6239,181300.0
2008-11-10 15:55:00,11.08,11.1,11.08,11.09,159100.0,9.6239,9.6412,9.6239,9.6325,159100.0
2008-11-11 09:30:00,11.1,11.1,10.9,11.05,51900.0,9.6412,9.6412,9.4675,9.5978,51900.0
2008-11-11 09:35:00,11.05,11.09,11.03,11.09,77900.0,9.5978,9.6325,9.5804,9.6325,77900.0
2008-11-11 09:40:00,11.08,11.08,10.87,10.87,115600.0,9.6239,9.6239,9.4415,9.4415,115600.0
2008-11-11 09:45:00,10.87,10.87,10.75,10.76,109700.0,9.4415,9.4415,9.3372,9.3459,109700.0
2008-11-11 09:50:00,10.76,10.77,10.7,10.77,110300.0,9.3459,9.3546,9.2938,9.3546,110300.0
2008-11-11 09:55:00,10.77,10.77,10.65,10.67,69600.0,9.3546,9.3546,9.2504,9.2677,69600.0
2008-11-11 10:00:00,10.67,10.72,10.67,10.7,71400.0,9.2677,9.3112,9.2677,9.2938,71400.0
2008-11-11 10:05:00,10.71,10.71,10.64,10.71,82800.0,9.3025,9.3025,9.2417,9.3025,82800.0
2008-11-11 10:10:00,10.71,10.82,10.71,10.82,85500.0,9.3025,9.398,9.3025,9.398,85500.0
2008-11-11 10:15:00,10.81,10.82,10.72,10.75,113900.0,9.3893,9.398,9.3112,9.3372,113900.0
2008-11-11 10:20:00,10.75,10.78,10.74,10.74,71800.0,9.3372,9.3633,9.3285,9.3285,71800.0
2008-11-11 10:25:00,10.75,10.79,10.75,10.77,44800.0,9.3372,9.372,9.3372,9.3546,44800.0
2008-11-11 10:30:00,10.77,10.79,10.73,10.79,59000.0,9.3546,9.372,9.3199,9.372,59000.0
2008-11-11 10:35:00,10.78,10.79,10.77,10.78,35300.0,9.3633,9.372,9.3546,9.3633,35300.0
2008-11-11 10:40:00,10.78,10.79,10.73,10.74,48800.0,9.3633,9.372,9.3199,9.3285,48800.0
2008-11-11 10:45:00,10.73,10.73,10.67,10.71,86700.0,9.3199,9.3199,9.2677,9.3025,86700.0
2008-11-11 10:50:00,10.71,10.84,10.71,10.82,200400.0,9.3025,9.4154,9.3025,9.398,200400.0
2008-11-11 10:55:00,10.82,10.82,10.76,10.79,132900.0,9.398,9.398,9.3459,9.372,132900.0
2008-11-11 11:00:00,10.79,10.8,10.76,10.77,178700.0,9.372,9.3807,9.3459,9.3546,178700.0
2008-11-11 11:05:00,10.77,10.8,10.74,10.8,113100.0,9.3546,9.3807,9.3285,9.3807,113100.0
2008-11-11 11:10:00,10.79,10.81,10.77,10.8,157600.0,9.372,9.3893,9.3546,9.3807,157600.0
2008-11-11 11:15:00,10.8,10.82,10.76,10.76,228600.0,9.3807,9.398,9.3459,9.3459,228600.0
2008-11-11 11:20:00,10.77,10.83,10.77,10.82,45900.0,9.3546,9.4067,9.3546,9.398,45900.0
2008-11-11 11:25:00,10.83,10.87,10.83,10.86,201100.0,9.4067,9.4415,9.4067,9.4328,201100.0
2008-11-11 11:30:00,10.85,10.87,10.72,10.74,137500.0,9.4241,9.4415,9.3112,9.3285,137500.0
2008-11-11 11:35:00,10.75,10.8,10.74,10.8,42400.0,9.3372,9.3807,9.3285,9.3807,42400.0
2008-11-11 11:40:00,10.8,10.85,10.79,10.85,42100.0,9.3807,9.4241,9.372,9.4241,42100.0
2008-11-11 11:45:00,10.85,10.93,10.84,10.88,187900.0,9.4241,9.4936,9.4154,9.4501,187900.0
2008-11-11 11:50:00,10.86,10.86,10.8,10.85,177500.0,9.4328,9.4328,9.3807,9.4241,177500.0
2008-11-11 11:55:00,10.85,10.89,10.84,10.88,132000.0,9.4241,9.4588,9.4154,9.4501,132000.0
2008-11-11 12:00:00,10.88,10.89,10.87,10.88,30100.0,9.4501,9.4588,9.4415,9.4501,30100.0
2008-11-11 12:05:00,10.88,10.88,10.85,10.85,24500.0,9.4501,9.4501,9.4241,9.4241,24500.0
2008-11-11 12:10:00,10.85,10.87,10.84,10.86,56600.0,9.4241,9.4415,9.4154,9.4328,56600.0
2008-11-11 12:15:00,10.86,10.87,10.82,10.82,47800.0,9.4328,9.4415,9.398,9.398,47800.0
2008-11-11 12:20:00,10.82,10.82,10.75,10.76,60000.0,9.398,9.398,9.3372,9.3459,60000.0
2008-11-11 12:25:00,10.75,10.76,10.72,10.72,39600.0,9.3372,9.3459,9.3112,9.3112,39600.0
2008-11-11 12:30:00,10.73,10.74,10.72,10.74,18700.0,9.3199,9.3285,9.3112,9.3285,18700.0
2008-11-11 12:35:00,10.74,10.75,10.73,10.74,24900.0,9.3285,9.3372,9.3199,9.3285,24900.0
2008-11-11 12:40:00,10.74,10.77,10.73,10.77,32900.0,9.3285,9.3546,9.3199,9.3546,32900.0
2008-11-11 12:45:00,10.77,10.77,10.74,10.74,50400.0,9.3546,9.3546,9.3285,9.3285,50400.0
2008-11-11 12:50:00,10.74,10.8,10.72,10.79,60900.0,9.3285,9.3807,9.3112,9.372,60900.0
2008-11-11 12:55:00,10.8,10.83,10.79,10.83,35700.0,9.3807,9.4067,9.372,9.4067,35700.0
2008-11-11 13:00:00,10.83,10.86,10.81,10.84,61600.0,9.4067,9.4328,9.3893,9.4154,61600.0
2008-11-11 13:05:00,10.84,10.86,10.82,10.84,34400.0,9.4154,9.4328,9.398,9.4154,34400.0
2008-11-11 13:10:00,10.84,10.88,10.84,10.87,49900.0,9.4154,9.4501,9.4154,9.4415,49900.0
2008-11-11 13:15:00,10.86,10.88,10.86,10.88,22400.0,9.4328,9.4501,9.4328,9.4501,22400.0
2008-11-11 13:20:00,10.88,10.89,10.83,10.84,75100.0,9.4501,9.4588,9.4067,9.4154,75100.0
2008-11-11 13:25:00,10.83,10.85,10.83,10.85,32200.0,9.4067,9.4241,9.4067,9.4241,32200.0
2008-11-11 13:30:00,10.85,10.87,10.83,10.84,44400.0,9.4241,9.4415,9.4067,9.4154,44400.0
2008-11-11 13:35:00,10.84,10.86,10.83,10.86,21700.0,9.4154,9.4328,9.4067,9.4328,21700.0
2008-11-11 13:40:00,10.86,10.88,10.85,10.87,39000.0,9.4328,9.4501,9.4241,9.4415,39000.0
2008-11-11 13:45:00,10.87,10.91,10.87,10.89,48200.0,9.4415,9.4762,9.4415,9.4588,48200.0
2008-11-11 13:50:00,10.89,10.94,10.88,10.93,75200.0,9.4588,9.5023,9.4501,9.4936,75200.0
2008-11-11 13:55:00,10.93,11.0,10.93,10.99,62100.0,9.4936,9.5544,9.4936,9.5457,62100.0
2008-11-11 14:00:00,11.0,11.03,10.96,10.97,149300.0,9.5544,9.5804,9.5196,9.5283,149300.0
2008-11-11 14:05:00,10.97,10.98,10.88,10.89,99500.0,9.5283,9.537,9.4501,9.4588,99500.0
2008-11-11 14:10:00,10.9,10.93,10.89,10.91,44000.0,9.4675,9.4936,9.4588,9.4762,44000.0
2008-11-11 14:15:00,10.91,11.02,10.89,11.01,78900.0,9.4762,9.5717,9.4588,9.5631,78900.0
2008-11-11 14:20:00,11.02,11.07,10.94,10.95,154700.0,9.5717,9.6152,9.5023,9.5109,154700.0
2008-11-11 14:25:00,10.96,11.08,10.95,11.07,105000.0,9.5196,9.6239,9.5109,9.6152,105000.0
2008-11-11 14:30:00,11.07,11.1,11.0,11.09,106200.0,9.6152,9.6412,9.5544,9.6325,106200.0
2008-11-11 14:35:00,11.1,11.11,10.95,10.96,112000.0,9.6412,9.6499,9.5109,9.5196,112000.0
2008-11-11 14:40:00,10.95,10.96,10.9,10.91,103800.0,9.5109,9.5196,9.4675,9.4762,103800.0
2008-11-11 14:45:00,10.91,10.96,10.87,10.91,73300.0,9.4762,9.5196,9.4415,9.4762,73300.0
2008-11-11 14:50:00,10.9,10.9,10.79,10.83,114400.0,9.4675,9.4675,9.372,9.4067,114400.0
2008-11-11 14:55:00,10.84,10.87,10.8,10.81,105300.0,9.4154,9.4415,9.3807,9.3893,105300.0
2008-11-11 15:00:00,10.8,10.87,10.8,10.85,99200.0,9.3807,9.4415,9.3807,9.4241,99200.0
2008-11-11 15:05:00,10.85,10.93,10.85,10.88,72900.0,9.4241,9.4936,9.4241,9.4501,72900.0
2008-11-11 15:10:00,10.88,10.91,10.86,10.88,119000.0,9.4501,9.4762,9.4328,9.4501,119000.0
2008-11-11 15:15:00,10.88,10.88,10.83,10.86,138400.0,9.4501,9.4501,9.4067,9.4328,138400.0
2008-11-11 15:20:00,10.86,10.91,10.86,10.87,95200.0,9.4328,9.4762,9.4328,9.4415,95200.0
2008-11-11 15:25:00,10.88,10.88,10.84,10.85,100500.0,9.4501,9.4501,9.4154,9.4241,100500.0
2008-11-11 15:30:00,10.85,10.85,10.74,10.74,117200.0,9.4241,9.4241,9.3285,9.3285,117200.0
2008-11-11 15:35:00,10.74,10.79,10.7,10.71,150200.0,9.3285,9.372,9.2938,9.3025,150200.0
2008-11-11 15:40:00,10.71,10.81,10.71,10.78,146600.0,9.3025,9.3893,9.3025,9.3633,146600.0
2008-11-11 15:45:00,10.78,10.89,10.77,10.89,146200.0,9.3633,9.4588,9.3546,9.4588,146200.0
2008-11-11 15:50:00,10.89,10.91,10.85,10.87,182200.0,9.4588,9.4762,9.4241,9.4415,182200.0
2008-11-11 15:55:00,10.87,10.89,10.84,10.86,189200.0,9.4415,9.4588,9.4154,9.4328,189200.0
2008-11-12 09:30:00,10.71,10.84,10.5,10.5,246400.0,9.3025,9.4154,9.1201,9.1201,246400.0
2008-11-12 09:35:00,10.5,10.54,10.44,10.45,151400.0,9.1201,9.1548,9.068,9.0766,151400.0
2008-11-12 09:40:00,10.45,10.46,10.21,10.25,273700.0,9.0766,9.0853,8.8682,8.9029,273700.0
2008-11-12 09:45:00,10.26,10.26,10.07,10.1,328100.0,8.9116,8.9116,8.7466,8.7726,328100.0
2008-11-12 09:50:00,10.1,10.19,10.04,10.11,278600.0,8.7726,8.8508,8.7205,8.7813,278600.0
2008-11-12 09:55:00,10.12,10.2,10.09,10.1,200800.0,8.79,8.8595,8.764,8.7726,200800.0
2008-11-12 10:00:00,10.09,10.1,10.06,10.08,108000.0,8.764,8.7726,8.7379,8.7553,108000.0
2008-11-12 10:05:00,10.07,10.1,10.07,10.1,125800.0,8.7466,8.7726,8.7466,8.7726,125800.0
2008-11-12 10:10:00,10.09,10.19,10.09,10.16,148200.0,8.764,8.8508,8.764,8.8248,148200.0
2008-11-12 10:15:00,10.16,10.17,10.1,10.1,121200.0,8.8248,8.8334,8.7726,8.7726,121200.0
2008-11-12 10:20:00,10.11,10.11,10.07,10.08,96900.0,8.7813,8.7813,8.7466,8.7553,96900.0
2008-11-12 10:25:00,10.07,10.1,10.07,10.07,122800.0,8.7466,8.7726,8.7466,8.7466,122800.0
2008-11-12 10:30:00,10.07,10.08,9.95,9.95,338300.0,8.7466,8.7553,8.6424,8.6424,338300.0
2008-11-12 10:35:00,9.95,9.96,9.83,9.84,175200.0,8.6424,8.651,8.5381,8.5468,175200.0
2008-11-12 10:40:00,9.83,9.88,9.75,9.86,289100.0,8.5381,8.5816,8.4686,8.5642,289100.0
2008-11-12 10:45:00,9.87,9.95,9.87,9.94,135300.0,8.5729,8.6424,8.5729,8.6337,135300.0
2008-11-12 10:50:00,9.94,10.03,9.94,10.02,128300.0,8.6337,8.7118,8.6337,8.7032,128300.0
2008-11-12 10:55:00,10.02,10.06,10.01,10.04,154100.0,8.7032,8.7379,8.6945,8.7205,154100.0
2008-11-12 11:00:00,10.05,10.05,9.91,9.91,178600.0,8.7292,8.7292,8.6076,8.6076,178600.0
2008-11-12 11:05:00,9.91,9.91,9.8,9.84,291600.0,8.6076,8.6076,8.5121,8.5468,291600.0
2008-11-12 11:10:00,9.84,9.86,9.66,9.81,317200.0,8.5468,8.5642,8.3905,8.5208,317200.0
2008-11-12 11:15:00,9.81,9.84,9.76,9.81,129800.0,8.5208,8.5468,8.4773,8.5208,129800.0
2008-11-12 11:20:00,9.81,9.86,9.81,9.86,97200.0,8.5208,8.5642,8.5208,8.5642,97200.0
2008-11-12 11:25:00,9.86,9.89,9.8,9.8,127500.0,8.5642,8.5902,8.5121,8.5121,127500.0
2008-11-12 11:30:00,9.81,9.83,9.75,9.75,115900.0,8.5208,8.5381,8.4686,8.4686,115900.0
2008-11-12 11:35:00,9.75,9.76,9.7,9.73,129500.0,8.4686,8.4773,8.4252,8.4513,129500.0
2008-11-12 11:40:00,9.73,9.73,9.65,9.65,163100.0,8.4513,8.4513,8.3818,8.3818,163100.0
2008-11-12 11:45:00,9.65,9.67,9.57,9.65,185200.0,8.3818,8.3992,8.3123,8.3818,185200.0
2008-11-12 11:50:00,9.66,9.68,9.64,9.68,123100.0,8.3905,8.4078,8.3731,8.4078,123100.0
2008-11-12 11:55:00,9.67,9.74,9.67,9.74,135500.0,8.3992,8.46,8.3992,8.46,135500.0
2008-11-12 12:00:00,9.74,9.79,9.73,9.73,92300.0,8.46,8.5034,8.4513,8.4513,92300.0
2008-11-12 12:05:00,9.73,9.75,9.66,9.67,252200.0,8.4513,8.4686,8.3905,8.3992,252200.0
2008-11-12 12:10:00,9.68,9.73,9.67,9.72,206100.0,8.4078,8.4513,8.3992,8.4426,206100.0
2008-11-12 12:15:00,9.73,9.76,9.72,9.75,50200.0,8.4513,8.4773,8.4426,8.4686,50200.0
2008-11-12 12:20:00,9.75,9.84,9.75,9.83,109300.0,8.4686,8.5468,8.4686,8.5381,109300.0
2008-11-12 12:25:00,9.83,9.88,9.83,9.87,143400.0,8.5381,8.5816,8.5381,8.5729,143400.0
2008-11-12 12:30:00,9.88,9.95,9.87,9.89,142700.0,8.5816,8.6424,8.5729,8.5902,142700.0
2008-11-12 12:35:00,9.9,9.95,9.89,9.93,154800.0,8.5989,8.6424,8.5902,8.625,154800.0
2008-11-12 12:40:00,9.94,9.95,9.93,9.93,71300.0,8.6337,8.6424,8.625,8.625,71300.0
2008-11-12 12:45:00,9.94,9.95,9.93,9.95,74900.0,8.6337,8.6424,8.625,8.6424,74900.0
2008-11-12 12:50:00,9.95,9.96,9.9,9.93,391600.0,8.6424,8.651,8.5989,8.625,391600.0
2008-11-12 12:55:00,9.93,9.99,9.92,9.98,170100.0,8.625,8.6771,8.6163,8.6684,170100.0
2008-11-12 13:00:00,9.98,9.98,9.94,9.95,108900.0,8.6684,8.6684,8.6337,8.6424,108900.0
2008-11-12 13:05:00,9.95,9.95,9.89,9.89,115000.0,8.6424,8.6424,8.5902,8.5902,115000.0
2008-11-12 13:10:00,9.89,9.92,9.86,9.86,141900.0,8.5902,8.6163,8.5642,8.5642,141900.0
2008-11-12 13:15:00,9.86,9.9,9.85,9.9,88100.0,8.5642,8.5989,8.5555,8.5989,88100.0
2008-11-12 13:20:00,9.9,9.95,9.89,9.94,83400.0,8.5989,8.6424,8.5902,8.6337,83400.0
2008-11-12 13:25:00,9.94,9.95,9.94,9.95,17200.0,8.6337,8.6424,8.6337,8.6424,17200.0
2008-11-12 13:30:00,9.95,9.95,9.91,9.91,79600.0,8.6424,8.6424,8.6076,8.6076,79600.0
2008-11-12 13:35:00,9.91,9.93,9.9,9.91,96800.0,8.6076,8.625,8.5989,8.6076,96800.0
2008-11-12 13:40:00,9.91,9.91,9.88,9.9,104700.0,8.6076,8.6076,8.5816,8.5989,104700.0
2008-11-12 13:45:00,9.9,9.91,9.89,9.9,55600.0,8.5989,8.6076,8.5902,8.5989,55600.0
2008-11-12 13:50:00,9.9,9.9,9.87,9.87,69100.0,8.5989,8.5989,8.5729,8.5729,69100.0
2008-11-12 13:55:00,9.87,9.87,9.8,9.8,113600.0,8.5729,8.5729,8.5121,8.5121,113600.0
2008-11-12 14:00:00,9.8,9.86,9.8,9.82,127800.0,8.5121,8.5642,8.5121,8.5294,127800.0
2008-11-12 14:05:00,9.81,9.82,9.81,9.82,62200.0,8.5208,8.5294,8.5208,8.5294,62200.0
2008-11-12 14:10:00,9.82,9.87,9.81,9.84,105400.0,8.5294,8.5729,8.5208,8.5468,105400.0
2008-11-12 14:15:00,9.83,9.92,9.83,9.91,123800.0,8.5381,8.6163,8.5381,8.6076,123800.0
2008-11-12 14:20:00,9.91,9.96,9.91,9.96,173500.0,8.6076,8.651,8.6076,8.651,173500.0
2008-11-12 14:25:00,9.96,10.01,9.95,9.98,93700.0,8.651,8.6945,8.6424,8.6684,93700.0
2008-11-12 14:30:00,9.98,10.02,9.97,10.0,147700.0,8.6684,8.7032,8.6597,8.6858,147700.0
2008-11-12 14:35:00,10.01,10.05,10.0,10.04,532900.0,8.6945,8.7292,8.6858,8.7205,532900.0
2008-11-12 14:40:00,10.04,10.06,10.03,10.06,378500.0,8.7205,8.7379,8.7118,8.7379,378500.0
2008-11-12 14:45:00,10.06,10.07,10.04,10.05,195700.0,8.7379,8.7466,8.7205,8.7292,195700.0
2008-11-12 14:50:00,10.05,10.08,10.04,10.07,213200.0,8.7292,8.7553,8.7205,8.7466,213200.0
2008-11-12 14:55:00,10.07,10.08,10.04,10.04,111400.0,8.7466,8.7553,8.7205,8.7205,111400.0
2008-11-12 15:00:00,10.05,10.05,10.01,10.02,163900.0,8.7292,8.7292,8.6945,8.7032,163900.0
2008-11-12 15:05:00,10.02,10.03,9.99,10.0,262800.0,8.7032,8.7118,8.6771,8.6858,262800.0
2008-11-12 15:10:00,10.01,10.06,10.0,10.03,272500.0,8.6945,8.7379,8.6858,8.7118,272500.0
2008-11-12 15:15:00,10.03,10.04,10.01,10.03,165400.0,8.7118,8.7205,8.6945,8.7118,165400.0
2008-11-12 15:20:00,10.03,10.04,9.91,9.91,212900.0,8.7118,8.7205,8.6076,8.6076,212900.0
2008-11-12 15:25:00,9.9,9.93,9.87,9.92,121100.0,8.5989,8.625,8.5729,8.6163,121100.0
2008-11-12 15:30:00,9.91,9.94,9.9,9.91,143300.0,8.6076,8.6337,8.5989,8.6076,143300.0
2008-11-12 15:35:00,9.91,9.94,9.88,9.89,170700.0,8.6076,8.6337,8.5816,8.5902,170700.0
2008-11-12 15:40:00,9.89,9.96,9.81,9.96,264800.0,8.5902,8.651,8.5208,8.651,264800.0
2008-11-12 15:45:00,9.97,10.0,9.93,9.95,328500.0,8.6597,8.6858,8.625,8.6424,328500.0
2008-11-12 15:50:00,9.95,9.97,9.93,9.95,249500.0,8.6424,8.6597,8.625,8.6424,249500.0
2008-11-12 15:55:00,9.95,10.0,9.95,9.98,492400.0,8.6424,8.6858,8.6424,8.6684,492400.0
2008-11-13 09:30:00,10.22,10.38,10.02,10.24,211600.0,8.8769,9.0158,8.7032,8.8942,211600.0
2008-11-13 09:35:00,10.24,10.32,10.23,10.23,176600.0,8.8942,8.9637,8.8856,8.8856,176600.0
2008-11-13 09:40:00,10.23,10.24,10.11,10.17,239200.0,8.8856,8.8942,8.7813,8.8334,239200.0
2008-11-13 09:45:00,10.17,10.18,10.05,10.06,208200.0,8.8334,8.8421,8.7292,8.7379,208200.0
2008-11-13 09:50:00,10.05,10.11,10.05,10.1,138000.0,8.7292,8.7813,8.7292,8.7726,138000.0
2008-11-13 09:55:00,10.1,10.18,10.05,10.06,382700.0,8.7726,8.8421,8.7292,8.7379,382700.0
2008-11-13 10:00:00,10.05,10.14,10.05,10.14,186600.0,8.7292,8.8074,8.7292,8.8074,186600.0
2008-11-13 10:05:00,10.14,10.18,10.06,10.06,152300.0,8.8074,8.8421,8.7379,8.7379,152300.0
2008-11-13 10:10:00,10.08,10.16,10.07,10.14,235500.0,8.7553,8.8248,8.7466,8.8074,235500.0
2008-11-13 10:15:00,10.14,10.37,10.14,10.33,216200.0,8.8074,9.0072,8.8074,8.9724,216200.0
2008-11-13 10:20:00,10.33,10.5,10.32,10.46,324800.0,8.9724,9.1201,8.9637,9.0853,324800.0
2008-11-13 10:25:00,10.46,10.61,10.46,10.59,403100.0,9.0853,9.2156,9.0853,9.1982,403100.0
2008-11-13 10:30:00,10.58,10.67,10.57,10.63,348300.0,9.1896,9.2677,9.1809,9.233,348300.0
2008-11-13 10:35:00,10.63,10.66,10.58,10.66,278700.0,9.233,9.2591,9.1896,9.2591,278700.0
2008-11-13 10:40:00,10.66,10.69,10.6,10.64,196100.0,9.2591,9.2851,9.2069,9.2417,196100.0
2008-11-13 10:45:00,10.63,10.65,10.59,10.62,332400.0,9.233,9.2504,9.1982,9.2243,332400.0
2008-11-13 10:50:00,10.62,10.67,10.61,10.65,149400.0,9.2243,9.2677,9.2156,9.2504,149400.0
2008-11-13 10:55:00,10.65,10.69,10.49,10.51,308800.0,9.2504,9.2851,9.1114,9.1288,308800.0
2008-11-13 11:00:00,10.52,10.57,10.5,10.54,195300.0,9.1374,9.1809,9.1201,9.1548,195300.0
2008-11-13 11:05:00,10.54,10.54,10.47,10.49,285800.0,9.1548,9.1548,9.094,9.1114,285800.0
2008-11-13 11:10:00,10.49,10.54,10.48,10.53,140000.0,9.1114,9.1548,9.1027,9.1461,140000.0
2008-11-13 11:15:00,10.52,10.52,10.45,10.45,98500.0,9.1374,9.1374,9.0766,9.0766,98500.0
2008-11-13 11:20:00,10.45,10.45,10.31,10.32,292800.0,9.0766,9.0766,8.955,8.9637,292800.0
2008-11-13 11:25:00,10.33,10.37,10.3,10.31,232900.0,8.9724,9.0072,8.9464,8.955,232900.0
2008-11-13 11:30:00,10.31,10.34,10.27,10.27,116500.0,8.955,8.9811,8.9203,8.9203,116500.0
2008-11-13 11:35:00,10.27,10.3,10.25,10.25,209400.0,8.9203,8.9464,8.9029,8.9029,209400.0
2008-11-13 11:40:00,10.25,10.29,10.19,10.25,206400.0,8.9029,8.9377,8.8508,8.9029,206400.0
2008-11-13 11:45:00,10.25,10.27,10.2,10.2,146200.0,8.9029,8.9203,8.8595,8.8595,146200.0
2008-11-13 11:50:00,10.21,10.26,10.15,10.19,268700.0,8.8682,8.9116,8.8161,8.8508,268700.0
2008-11-13 11:55:00,10.18,10.31,10.17,10.24,218300.0,8.8421,8.955,8.8334,8.8942,218300.0
2008-11-13 12:00:00,10.25,10.31,10.24,10.25,58800.0,8.9029,8.955,8.8942,8.9029,58800.0
2008-11-13 12:05:00,10.26,10.26,10.2,10.2,85200.0,8.9116,8.9116,8.8595,8.8595,85200.0
2008-11-13 12:10:00,10.2,10.21,10.12,10.12,128600.0,8.8595,8.8682,8.79,8.79,128600.0
2008-11-13 12:15:00,10.12,10.13,10.1,10.11,81100.0,8.79,8.7987,8.7726,8.7813,81100.0
2008-11-13 12:20:00,10.1,10.11,10.05,10.09,85200.0,8.7726,8.7813,8.7292,8.764,85200.0
2008-11-13 12:25:00,10.09,10.1,10.02,10.06,66400.0,8.764,8.7726,8.7032,8.7379,66400.0
2008-11-13 12:30:00,10.06,10.07,10.03,10.06,123400.0,8.7379,8.7466,8.7118,8.7379,123400.0
2008-11-13 12:35:00,10.07,10.1,10.05,10.09,86000.0,8.7466,8.7726,8.7292,8.764,86000.0
2008-11-13 12:40:00,10.1,10.14,10.07,10.08,80600.0,8.7726,8.8074,8.7466,8.7553,80600.0
2008-11-13 12:45:00,10.08,10.1,10.01,10.01,73000.0,8.7553,8.7726,8.6945,8.6945,73000.0
2008-11-13 12:50:00,10.02,10.02,9.92,9.97,149900.0,8.7032,8.7032,8.6163,8.6597,149900.0
2008-11-13 12:55:00,9.98,9.99,9.77,9.78,247700.0,8.6684,8.6771,8.486,8.4947,247700.0
2008-11-13 13:00:00,9.78,9.88,9.76,9.82,199100.0,8.4947,8.5816,8.4773,8.5294,199100.0
2008-11-13 13:05:00,9.82,9.93,9.77,9.93,119500.0,8.5294,8.625,8.486,8.625,119500.0
2008-11-13 13:10:00,9.93,9.94,9.86,9.9,105300.0,8.625,8.6337,8.5642,8.5989,105300.0
2008-11-13 13:15:00,9.89,10.13,9.89,10.07,255300.0,8.5902,8.7987,8.5902,8.7466,255300.0
2008-11-13 13:20:00,10.07,10.08,9.97,10.0,95700.0,8.7466,8.7553,8.6597,8.6858,95700.0
2008-11-13 13:25:00,10.0,10.12,10.0,10.12,98200.0,8.6858,8.79,8.6858,8.79,98200.0
2008-11-13 13:30:00,10.12,10.23,10.1,10.13,269600.0,8.79,8.8856,8.7726,8.7987,269600.0
2008-11-13 13:35:00,10.13,10.17,10.08,10.14,241200.0,8.7987,8.8334,8.7553,8.8074,241200.0
2008-11-13 13:40:00,10.14,10.18,10.1,10.17,279800.0,8.8074,8.8421,8.7726,8.8334,279800.0
2008-11-13 13:45:00,10.17,10.23,10.07,10.1,193700.0,8.8334,8.8856,8.7466,8.7726,193700.0
2008-11-13 13:50:00,10.09,10.26,10.07,10.23,251000.0,8.764,8.9116,8.7466,8.8856,251000.0
2008-11-13 13:55:00,10.23,10.23,10.04,10.04,192400.0,8.8856,8.8856,8.7205,8.7205,192400.0
2008-11-13 14:00:00,10.04,10.13,10.02,10.05,100100.0,8.7205,8.7987,8.7032,8.7292,100100.0
2008-11-13 14:05:00,10.05,10.13,10.01,10.1,252000.0,8.7292,8.7987,8.6945,8.7726,252000.0
2008-11-13 14:10:00,10.11,10.14,10.04,10.06,141600.0,8.7813,8.8074,8.7205,8.7379,141600.0
2008-11-13 14:15:00,10.07,10.11,10.02,10.02,147600.0,8.7466,8.7813,8.7032,8.7032,147600.0
2008-11-13 14:20:00,10.03,10.15,10.03,10.12,131200.0,8.7118,8.8161,8.7118,8.79,131200.0
2008-11-13 14:25:00,10.11,10.3,10.1,10.26,343400.0,8.7813,8.9464,8.7726,8.9116,343400.0
2008-11-13 14:30:00,10.26,10.29,10.13,10.13,140100.0,8.9116,8.9377,8.7987,8.7987,140100.0
2008-11-13 14:35:00,10.13,10.26,10.13,10.25,294400.0,8.7987,8.9116,8.7987,8.9029,294400.0
2008-11-13 14:40:00,10.25,10.25,10.15,10.2,245700.0,8.9029,8.9029,8.8161,8.8595,245700.0
2008-11-13 14:45:00,10.2,10.27,10.2,10.22,159700.0,8.8595,8.9203,8.8595,8.8769,159700.0
2008-11-13 14:50:00,10.22,10.27,10.14,10.18,179000.0,8.8769,8.9203,8.8074,8.8421,179000.0
2008-11-13 14:55:00,10.18,10.24,10.06,10.07,303100.0,8.8421,8.8942,8.7379,8.7466,303100.0
2008-11-13 15:00:00,10.07,10.13,10.05,10.06,142200.0,8.7466,8.7987,8.7292,8.7379,142200.0
2008-11-13 15:05:00,10.05,10.09,9.98,10.0,166300.0,8.7292,8.764,8.6684,8.6858,166300.0
2008-11-13 15:10:00,10.0,10.15,10.0,10.1,301600.0,8.6858,8.8161,8.6858,8.7726,301600.0
2008-11-13 15:15:00,10.1,10.15,10.07,10.1,241500.0,8.7726,8.8161,8.7466,8.7726,241500.0
2008-11-13 15:20:00,10.09,10.21,10.06,10.21,227000.0,8.764,8.8682,8.7379,8.8682,227000.0
2008-11-13 15:25:00,10.21,10.25,10.19,10.22,254200.0,8.8682,8.9029,8.8508,8.8769,254200.0
2008-11-13 15:30:00,10.22,10.33,10.22,10.31,266400.0,8.8769,8.9724,8.8769,8.955,266400.0
2008-11-13 15:35:00,10.31,10.33,10.27,10.3,162000.0,8.955,8.9724,8.9203,8.9464,162000.0
2008-11-13 15:40:00,10.3,10.41,10.3,10.39,268900.0,8.9464,9.0419,8.9464,9.0245,268900.0
2008-11-13 15:45:00,10.39,10.44,10.36,10.37,402600.0,9.0245,9.068,8.9985,9.0072,402600.0
2008-11-13 15:50:00,10.36,10.39,10.35,10.37,440500.0,8.9985,9.0245,8.9898,9.0072,440500.0
2008-11-13 15:55:00,10.37,10.53,10.37,10.51,468100.0,9.0072,9.1461,9.0072,9.1288,468100.0
2008-11-14 09:30:00,10.35,10.48,10.1,10.38,174900.0,8.9898,9.1027,8.7726,9.0158,174900.0
2008-11-14 09:35:00,10.39,10.4,10.13,10.15,205600.0,9.0245,9.0332,8.7987,8.8161,205600.0
2008-11-14 09:40:00,10.15,10.3,10.15,10.28,132500.0,8.8161,8.9464,8.8161,8.929,132500.0
2008-11-14 09:45:00,10.29,10.35,10.25,10.26,109400.0,8.9377,8.9898,8.9029,8.9116,109400.0
2008-11-14 09:50:00,10.27,10.38,10.26,10.36,195900.0,8.9203,9.0158,8.9116,8.9985,195900.0
2008-11-14 09:55:00,10.37,10.47,10.34,10.39,113900.0,9.0072,9.094,8.9811,9.0245,113900.0
2008-11-14 10:00:00,10.39,10.43,10.25,10.25,138700.0,9.0245,9.0593,8.9029,8.9029,138700.0
2008-11-14 10:05:00,10.25,10.26,10.14,10.17,243200.0,8.9029,8.9116,8.8074,8.8334,243200.0
2008-11-14 10:10:00,10.18,10.25,10.18,10.2,121800.0,8.8421,8.9029,8.8421,8.8595,121800.0
2008-11-14 10:15:00,10.18,10.29,10.18,10.2,120800.0,8.8421,8.9377,8.8421,8.8595,120800.0
2008-11-14 10:20:00,10.19,10.22,10.18,10.2,84000.0,8.8508,8.8769,8.8421,8.8595,84000.0
2008-11-14 10:25:00,10.2,10.26,10.2,10.24,92000.0,8.8595,8.9116,8.8595,8.8942,92000.0
2008-11-14 10:30:00,10.24,10.27,10.23,10.23,54400.0,8.8942,8.9203,8.8856,8.8856,54400.0
2008-11-14 10:35:00,10.23,10.23,10.14,10.14,142800.0,8.8856,8.8856,8.8074,8.8074,142800.0
2008-11-14 10:40:00,10.14,10.21,10.14,10.2,121100.0,8.8074,8.8682,8.8074,8.8595,121100.0
2008-11-14 10:45:00,10.2,10.26,10.18,10.25,104900.0,8.8595,8.9116,8.8421,8.9029,104900.0
2008-11-14 10:50:00,10.26,10.28,10.22,10.23,113900.0,8.9116,8.929,8.8769,8.8856,113900.0
2008-11-14 10:55:00,10.24,10.25,10.17,10.19,72700.0,8.8942,8.9029,8.8334,8.8508,72700.0
2008-11-14 11:00:00,10.19,10.19,10.07,10.11,180300.0,8.8508,8.8508,8.7466,8.7813,180300.0
2008-11-14 11:05:00,10.1,10.18,10.08,10.18,108600.0,8.7726,8.8421,8.7553,8.8421,108600.0
2008-11-14 11:10:00,10.17,10.18,10.08,10.1,208400.0,8.8334,8.8421,8.7553,8.7726,208400.0
2008-11-14 11:15:00,10.1,10.17,10.1,10.16,81600.0,8.7726,8.8334,8.7726,8.8248,81600.0
2008-11-14 11:20:00,10.15,10.16,10.11,10.13,92800.0,8.8161,8.8248,8.7813,8.7987,92800.0
2008-11-14 11:25:00,10.12,10.15,10.1,10.1,96300.0,8.79,8.8161,8.7726,8.7726,96300.0
2008-11-14 11:30:00,10.1,10.1,10.04,10.04,82100.0,8.7726,8.7726,8.7205,8.7205,82100.0
2008-11-14 11:35:00,10.04,10.07,10.02,10.04,103000.0,8.7205,8.7466,8.7032,8.7205,103000.0
2008-11-14 11:40:00,10.04,10.06,10.01,10.06,79000.0,8.7205,8.7379,8.6945,8.7379,79000.0
2008-11-14 11:45:00,10.06,10.13,10.03,10.13,96900.0,8.7379,8.7987,8.7118,8.7987,96900.0
2008-11-14 11:50:00,10.14,10.14,10.1,10.1,100400.0,8.8074,8.8074,8.7726,8.7726,100400.0
2008-11-14 11:55:00,10.1,10.1,10.04,10.06,76100.0,8.7726,8.7726,8.7205,8.7379,76100.0
2008-11-14 12:00:00,10.05,10.05,10.0,10.0,86700.0,8.7292,8.7292,8.6858,8.6858,86700.0
2008-11-14 12:05:00,10.0,10.02,9.97,10.0,151300.0,8.6858,8.7032,8.6597,8.6858,151300.0
2008-11-14 12:10:00,10.01,10.05,9.98,10.05,71900.0,8.6945,8.7292,8.6684,8.7292,71900.0
2008-11-14 12:15:00,10.05,10.07,10.0,10.01,92100.0,8.7292,8.7466,8.6858,8.6945,92100.0
2008-11-14 12:20:00,10.01,10.09,10.01,10.07,51600.0,8.6945,8.764,8.6945,8.7466,51600.0
2008-11-14 12:25:00,10.06,10.13,10.05,10.12,84200.0,8.7379,8.7987,8.7292,8.79,84200.0
2008-11-14 12:30:00,10.11,10.12,10.07,10.1,109100.0,8.7813,8.79,8.7466,8.7726,109100.0
2008-11-14 12:35:00,10.09,10.2,10.09,10.2,117700.0,8.764,8.8595,8.764,8.8595,117700.0
2008-11-14 12:40:00,10.2,10.23,10.18,10.2,112300.0,8.8595,8.8856,8.8421,8.8595,112300.0
2008-11-14 12:45:00,10.2,10.23,10.16,10.16,81100.0,8.8595,8.8856,8.8248,8.8248,81100.0
2008-11-14 12:50:00,10.16,10.2,10.14,10.16,108200.0,8.8248,8.8595,8.8074,8.8248,108200.0
2008-11-14 12:55:00,10.17,10.26,10.17,10.23,127800.0,8.8334,8.9116,8.8334,8.8856,127800.0
2008-11-14 13:00:00,10.23,10.24,10.19,10.2,107400.0,8.8856,8.8942,8.8508,8.8595,107400.0
2008-11-14 13:05:00,10.2,10.22,10.18,10.22,89500.0,8.8595,8.8769,8.8421,8.8769,89500.0
2008-11-14 13:10:00,10.22,10.25,10.16,10.16,143500.0,8.8769,8.9029,8.8248,8.8248,143500.0
2008-11-14 13:15:00,10.16,10.23,10.12,10.23,181400.0,8.8248,8.8856,8.79,8.8856,181400.0
2008-11-14 13:20:00,10.22,10.25,10.19,10.25,132600.0,8.8769,8.9029,8.8508,8.9029,132600.0
2008-11-14 13:25:00,10.26,10.36,10.26,10.36,96700.0,8.9116,8.9985,8.9116,8.9985,96700.0
2008-11-14 13:30:00,10.35,10.38,10.28,10.28,111200.0,8.9898,9.0158,8.929,8.929,111200.0
2008-11-14 13:35:00,10.28,10.28,10.23,10.26,73600.0,8.929,8.929,8.8856,8.9116,73600.0
2008-11-14 13:40:00,10.26,10.3,10.21,10.22,196900.0,8.9116,8.9464,8.8682,8.8769,196900.0
2008-11-14 13:45:00,10.21,10.21,10.16,10.2,53200.0,8.8682,8.8682,8.8248,8.8595,53200.0
2008-11-14 13:50:00,10.21,10.26,10.21,10.21,52500.0,8.8682,8.9116,8.8682,8.8682,52500.0
2008-11-14 13:55:00,10.21,10.26,10.21,10.21,60000.0,8.8682,8.9116,8.8682,8.8682,60000.0
2008-11-14 14:00:00,10.22,10.26,10.18,10.25,89300.0,8.8769,8.9116,8.8421,8.9029,89300.0
2008-11-14 14:05:00,10.25,10.32,10.25,10.28,101600.0,8.9029,8.9637,8.9029,8.929,101600.0
2008-11-14 14:10:00,10.28,10.3,10.26,10.27,71200.0,8.929,8.9464,8.9116,8.9203,71200.0
2008-11-14 14:15:00,10.27,10.45,10.27,10.45,87100.0,8.9203,9.0766,8.9203,9.0766,87100.0
2008-11-14 14:20:00,10.46,10.47,10.38,10.43,130900.0,9.0853,9.094,9.0158,9.0593,130900.0
2008-11-14 14:25:00,10.43,10.49,10.39,10.4,97100.0,9.0593,9.1114,9.0245,9.0332,97100.0
2008-11-14 14:30:00,10.4,10.4,10.28,10.31,144300.0,9.0332,9.0332,8.929,8.955,144300.0
2008-11-14 14:35:00,10.31,10.41,10.31,10.35,77600.0,8.955,9.0419,8.955,8.9898,77600.0
2008-11-14 14:40:00,10.35,10.55,10.34,10.53,176300.0,8.9898,9.1635,8.9811,9.1461,176300.0
2008-11-14 14:45:00,10.54,10.56,10.44,10.46,252800.0,9.1548,9.1722,9.068,9.0853,252800.0
2008-11-14 14:50:00,10.46,10.49,10.42,10.44,144400.0,9.0853,9.1114,9.0506,9.068,144400.0
2008-11-14 14:55:00,10.45,10.59,10.43,10.59,124500.0,9.0766,9.1982,9.0593,9.1982,124500.0
2008-11-14 15:00:00,10.59,10.62,10.46,10.48,154700.0,9.1982,9.2243,9.0853,9.1027,154700.0
2008-11-14 15:05:00,10.48,10.53,10.43,10.51,185700.0,9.1027,9.1461,9.0593,9.1288,185700.0
2008-11-14 15:10:00,10.5,10.52,10.41,10.47,183200.0,9.1201,9.1374,9.0419,9.094,183200.0
2008-11-14 15:15:00,10.47,10.51,10.38,10.39,160000.0,9.094,9.1288,9.0158,9.0245,160000.0
2008-11-14 15:20:00,10.39,10.44,10.36,10.44,148000.0,9.0245,9.068,8.9985,9.068,148000.0
2008-11-14 15:25:00,10.43,10.44,10.31,10.34,153400.0,9.0593,9.068,8.955,8.9811,153400.0
2008-11-14 15:30:00,10.34,10.36,10.2,10.23,187800.0,8.9811,8.9985,8.8595,8.8856,187800.0
2008-11-14 15:35:00,10.23,10.35,10.23,10.28,201900.0,8.8856,8.9898,8.8856,8.929,201900.0
2008-11-14 15:40:00,10.29,10.31,10.2,10.27,235000.0,8.9377,8.955,8.8595,8.9203,235000.0
2008-11-14 15:45:00,10.27,10.37,10.25,10.36,216800.0,8.9203,9.0072,8.9029,8.9985,216800.0
2008-11-14 15:50:00,10.36,10.41,10.27,10.28,302600.0,8.9985,9.0419,8.9203,8.929,302600.0
2008-11-14 15:55:00,10.28,10.29,10.13,10.16,467600.0,8.929,8.9377,8.7987,8.8248,467600.0
2008-11-17 09:30:00,10.15,10.15,9.91,9.98,119700.0,8.8161,8.8161,8.6076,8.6684,119700.0
2008-11-17 09:35:00,9.97,10.22,9.97,10.01,194400.0,8.6597,8.8769,8.6597,8.6945,194400.0
2008-11-17 09:40:00,10.02,10.02,9.95,9.96,136300.0,8.7032,8.7032,8.6424,8.651,136300.0
2008-11-17 09:45:00,9.97,10.03,9.92,10.01,92000.0,8.6597,8.7118,8.6163,8.6945,92000.0
2008-11-17 09:50:00,10.02,10.12,10.01,10.09,88700.0,8.7032,8.79,8.6945,8.764,88700.0
2008-11-17 09:55:00,10.08,10.13,10.06,10.09,87600.0,8.7553,8.7987,8.7379,8.764,87600.0
2008-11-17 10:00:00,10.1,10.16,10.05,10.08,151000.0,8.7726,8.8248,8.7292,8.7553,151000.0
2008-11-17 10:05:00,10.08,10.08,10.01,10.06,152900.0,8.7553,8.7553,8.6945,8.7379,152900.0
2008-11-17 10:10:00,10.06,10.07,10.0,10.0,100700.0,8.7379,8.7466,8.6858,8.6858,100700.0
2008-11-17 10:15:00,9.99,10.0,9.86,9.87,171400.0,8.6771,8.6858,8.5642,8.5729,171400.0
2008-11-17 10:20:00,9.87,9.88,9.82,9.85,123000.0,8.5729,8.5816,8.5294,8.5555,123000.0
2008-11-17 10:25:00,9.84,9.88,9.8,9.88,158800.0,8.5468,8.5816,8.5121,8.5816,158800.0
2008-11-17 10:30:00,9.87,9.91,9.82,9.9,103500.0,8.5729,8.6076,8.5294,8.5989,103500.0
2008-11-17 10:35:00,9.89,9.91,9.86,9.88,64100.0,8.5902,8.6076,8.5642,8.5816,64100.0
2008-11-17 10:40:00,9.87,9.87,9.81,9.85,79200.0,8.5729,8.5729,8.5208,8.5555,79200.0
2008-11-17 10:45:00,9.86,9.87,9.81,9.83,91600.0,8.5642,8.5729,8.5208,8.5381,91600.0
2008-11-17 10:50:00,9.84,9.84,9.78,9.79,67600.0,8.5468,8.5468,8.4947,8.5034,67600.0
2008-11-17 10:55:00,9.78,9.8,9.75,9.79,79000.0,8.4947,8.5121,8.4686,8.5034,79000.0
2008-11-17 11:00:00,9.8,9.89,9.79,9.89,85000.0,8.5121,8.5902,8.5034,8.5902,85000.0
2008-11-17 11:05:00,9.89,9.92,9.87,9.87,65000.0,8.5902,8.6163,8.5729,8.5729,65000.0
2008-11-17 11:10:00,9.88,9.95,9.88,9.94,111600.0,8.5816,8.6424,8.5816,8.6337,111600.0
2008-11-17 11:15:00,9.94,9.95,9.9,9.95,45000.0,8.6337,8.6424,8.5989,8.6424,45000.0
2008-11-17 11:20:00,9.95,9.99,9.92,9.99,72100.0,8.6424,8.6771,8.6163,8.6771,72100.0
2008-11-17 11:25:00,9.98,10.0,9.96,9.99,105300.0,8.6684,8.6858,8.651,8.6771,105300.0
2008-11-17 11:30:00,9.99,10.09,9.98,10.04,214200.0,8.6771,8.764,8.6684,8.7205,214200.0
2008-11-17 11:35:00,10.04,10.07,10.0,10.04,92100.0,8.7205,8.7466,8.6858,8.7205,92100.0
2008-11-17 11:40:00,10.04,10.05,9.93,9.93,89000.0,8.7205,8.7292,8.625,8.625,89000.0
2008-11-17 11:45:00,9.93,10.05,9.92,10.03,56700.0,8.625,8.7292,8.6163,8.7118,56700.0
2008-11-17 11:50:00,10.03,10.09,10.01,10.09,90200.0,8.7118,8.764,8.6945,8.764,90200.0
2008-11-17 11:55:00,10.09,10.11,10.07,10.08,109100.0,8.764,8.7813,8.7466,8.7553,109100.0
2008-11-17 12:00:00,10.08,10.11,10.06,10.08,60800.0,8.7553,8.7813,8.7379,8.7553,60800.0
2008-11-17 12:05:00,10.09,10.18,10.09,10.18,70400.0,8.764,8.8421,8.764,8.8421,70400.0
2008-11-17 12:10:00,10.18,10.2,10.15,10.19,63100.0,8.8421,8.8595,8.8161,8.8508,63100.0
2008-11-17 12:15:00,10.19,10.25,10.19,10.21,76700.0,8.8508,8.9029,8.8508,8.8682,76700.0
2008-11-17 12:20:00,10.21,10.22,10.18,10.2,63800.0,8.8682,8.8769,8.8421,8.8595,63800.0
2008-11-17 12:25:00,10.2,10.2,10.12,10.2,127100.0,8.8595,8.8595,8.79,8.8595,127100.0
2008-11-17 12:30:00,10.21,10.29,10.19,10.2,89600.0,8.8682,8.9377,8.8508,8.8595,89600.0
2008-11-17 12:35:00,10.2,10.2,10.06,10.07,62300.0,8.8595,8.8595,8.7379,8.7466,62300.0
2008-11-17 12:40:00,10.08,10.13,10.08,10.12,56400.0,8.7553,8.7987,8.7553,8.79,56400.0
2008-11-17 12:45:00,10.12,10.28,10.12,10.25,120600.0,8.79,8.929,8.79,8.9029,120600.0
2008-11-17 12:50:00,10.25,10.27,10.17,10.18,55100.0,8.9029,8.9203,8.8334,8.8421,55100.0
2008-11-17 12:55:00,10.18,10.18,10.08,10.11,129600.0,8.8421,8.8421,8.7553,8.7813,129600.0
2008-11-17 13:00:00,10.11,10.11,10.07,10.1,130400.0,8.7813,8.7813,8.7466,8.7726,130400.0
2008-11-17 13:05:00,10.1,10.11,10.06,10.09,99600.0,8.7726,8.7813,8.7379,8.764,99600.0
2008-11-17 13:10:00,10.09,10.1,10.06,10.1,57100.0,8.764,8.7726,8.7379,8.7726,57100.0
2008-11-17 13:15:00,10.09,10.1,10.05,10.05,94600.0,8.764,8.7726,8.7292,8.7292,94600.0
2008-11-17 13:20:00,10.06,10.06,10.02,10.03,97800.0,8.7379,8.7379,8.7032,8.7118,97800.0
2008-11-17 13:25:00,10.02,10.12,10.02,10.07,84800.0,8.7032,8.79,8.7032,8.7466,84800.0
2008-11-17 13:30:00,10.08,10.08,10.03,10.04,74500.0,8.7553,8.7553,8.7118,8.7205,74500.0
2008-11-17 13:35:00,10.03,10.03,9.93,9.98,233600.0,8.7118,8.7118,8.625,8.6684,233600.0
2008-11-17 13:40:00,9.98,9.99,9.94,9.98,108500.0,8.6684,8.6771,8.6337,8.6684,108500.0
2008-11-17 13:45:00,9.98,10.0,9.94,9.96,110700.0,8.6684,8.6858,8.6337,8.651,110700.0
2008-11-17 13:50:00,9.96,10.03,9.94,10.0,97300.0,8.651,8.7118,8.6337,8.6858,97300.0
2008-11-17 13:55:00,10.01,10.03,10.0,10.02,59900.0,8.6945,8.7118,8.6858,8.7032,59900.0
2008-11-17 14:00:00,10.02,10.03,9.92,9.94,57500.0,8.7032,8.7118,8.6163,8.6337,57500.0
2008-11-17 14:05:00,9.93,10.02,9.93,10.02,80000.0,8.625,8.7032,8.625,8.7032,80000.0
2008-11-17 14:10:00,10.02,10.09,9.99,10.08,88900.0,8.7032,8.764,8.6771,8.7553,88900.0
2008-11-17 14:15:00,10.08,10.08,10.02,10.06,97100.0,8.7553,8.7553,8.7032,8.7379,97100.0
2008-11-17 14:20:00,10.06,10.08,9.96,9.97,84700.0,8.7379,8.7553,8.651,8.6597,84700.0
2008-11-17 14:25:00,9.97,9.97,9.92,9.94,64700.0,8.6597,8.6597,8.6163,8.6337,64700.0
2008-11-17 14:30:00,9.94,9.97,9.91,9.97,84200.0,8.6337,8.6597,8.6076,8.6597,84200.0
2008-11-17 14:35:00,9.97,10.08,9.95,10.08,108200.0,8.6597,8.7553,8.6424,8.7553,108200.0
2008-11-17 14:40:00,10.06,10.11,10.04,10.11,67000.0,8.7379,8.7813,8.7205,8.7813,67000.0
2008-11-17 14:45:00,10.1,10.1,10.02,10.03,155600.0,8.7726,8.7726,8.7032,8.7118,155600.0
2008-11-17 14:50:00,10.03,10.06,10.01,10.04,66100.0,8.7118,8.7379,8.6945,8.7205,66100.0
2008-11-17 14:55:00,10.04,10.08,10.02,10.02,62200.0,8.7205,8.7553,8.7032,8.7032,62200.0
2008-11-17 15:00:00,10.02,10.12,10.0,10.12,65700.0,8.7032,8.79,8.6858,8.79,65700.0
2008-11-17 15:05:00,10.11,10.11,10.05,10.08,110500.0,8.7813,8.7813,8.7292,8.7553,110500.0
2008-11-17 15:10:00,10.09,10.11,10.02,10.11,95300.0,8.764,8.7813,8.7032,8.7813,95300.0
2008-11-17 15:15:00,10.11,10.19,10.11,10.17,138800.0,8.7813,8.8508,8.7813,8.8334,138800.0
2008-11-17 15:20:00,10.17,10.21,10.16,10.18,170400.0,8.8334,8.8682,8.8248,8.8421,170400.0
2008-11-17 15:25:00,10.17,10.18,10.13,10.17,148600.0,8.8334,8.8421,8.7987,8.8334,148600.0
2008-11-17 15:30:00,10.17,10.21,10.08,10.08,109300.0,8.8334,8.8682,8.7553,8.7553,109300.0
2008-11-17 15:35:00,10.08,10.12,10.01,10.03,117500.0,8.7553,8.79,8.6945,8.7118,117500.0
2008-11-17 15:40:00,10.03,10.07,10.01,10.06,202600.0,8.7118,8.7466,8.6945,8.7379,202600.0
2008-11-17 15:45:00,10.07,10.09,9.99,9.99,131600.0,8.7466,8.764,8.6771,8.6771,131600.0
2008-11-17 15:50:00,10.0,10.01,9.92,9.93,185700.0,8.6858,8.6945,8.6163,8.625,185700.0
2008-11-17 15:55:00,9.92,9.93,9.9,9.9,396100.0,8.6163,8.625,8.5989,8.5989,396100.0
2008-11-18 09:30:00,9.89,9.9,9.7,9.7,141400.0,8.5902,8.5989,8.4252,8.4252,141400.0
2008-11-18 09:35:00,9.7,9.83,9.7,9.76,82600.0,8.4252,8.5381,8.4252,8.4773,82600.0
2008-11-18 09:40:00,9.77,9.89,9.77,9.85,88500.0,8.486,8.5902,8.486,8.5555,88500.0
2008-11-18 09:45:00,9.85,9.9,9.82,9.9,95100.0,8.5555,8.5989,8.5294,8.5989,95100.0
2008-11-18 09:50:00,9.91,9.93,9.8,9.81,80900.0,8.6076,8.625,8.5121,8.5208,80900.0
2008-11-18 09:55:00,9.8,9.8,9.75,9.75,126400.0,8.5121,8.5121,8.4686,8.4686,126400.0
2008-11-18 10:00:00,9.75,9.76,9.61,9.67,162600.0,8.4686,8.4773,8.347,8.3992,162600.0
2008-11-18 10:05:00,9.67,9.72,9.67,9.7,116400.0,8.3992,8.4426,8.3992,8.4252,116400.0
2008-11-18 10:10:00,9.69,9.79,9.69,9.72,115200.0,8.4165,8.5034,8.4165,8.4426,115200.0
2008-11-18 10:15:00,9.72,9.88,9.71,9.87,84800.0,8.4426,8.5816,8.4339,8.5729,84800.0
2008-11-18 10:20:00,9.87,9.93,9.84,9.86,133000.0,8.5729,8.625,8.5468,8.5642,133000.0
2008-11-18 10:25:00,9.86,10.03,9.85,10.0,189600.0,8.5642,8.7118,8.5555,8.6858,189600.0
2008-11-18 10:30:00,10.0,10.0,9.94,9.98,65400.0,8.6858,8.6858,8.6337,8.6684,65400.0
2008-11-18 10:35:00,9.98,9.98,9.91,9.98,115900.0,8.6684,8.6684,8.6076,8.6684,115900.0
2008-11-18 10:40:00,9.98,9.98,9.85,9.86,102600.0,8.6684,8.6684,8.5555,8.5642,102600.0
2008-11-18 10:45:00,9.87,9.91,9.84,9.88,120000.0,8.5729,8.6076,8.5468,8.5816,120000.0
2008-11-18 10:50:00,9.88,9.89,9.85,9.88,127500.0,8.5816,8.5902,8.5555,8.5816,127500.0
2008-11-18 10:55:00,9.89,9.95,9.88,9.94,74200.0,8.5902,8.6424,8.5816,8.6337,74200.0
2008-11-18 11:00:00,9.94,9.94,9.82,9.85,61000.0,8.6337,8.6337,8.5294,8.5555,61000.0
2008-11-18 11:05:00,9.84,9.9,9.84,9.86,120200.0,8.5468,8.5989,8.5468,8.5642,120200.0
2008-11-18 11:10:00,9.85,9.91,9.81,9.9,141700.0,8.5555,8.6076,8.5208,8.5989,141700.0
2008-11-18 11:15:00,9.91,9.95,9.91,9.92,56300.0,8.6076,8.6424,8.6076,8.6163,56300.0
2008-11-18 11:20:00,9.91,9.92,9.85,9.86,81800.0,8.6076,8.6163,8.5555,8.5642,81800.0
2008-11-18 11:25:00,9.87,9.89,9.84,9.86,100500.0,8.5729,8.5902,8.5468,8.5642,100500.0
2008-11-18 11:30:00,9.86,9.9,9.84,9.88,62700.0,8.5642,8.5989,8.5468,8.5816,62700.0
2008-11-18 11:35:00,9.87,9.99,9.87,9.97,159400.0,8.5729,8.6771,8.5729,8.6597,159400.0
2008-11-18 11:40:00,9.97,9.97,9.92,9.94,56900.0,8.6597,8.6597,8.6163,8.6337,56900.0
2008-11-18 11:45:00,9.94,9.97,9.92,9.93,57000.0,8.6337,8.6597,8.6163,8.625,57000.0
2008-11-18 11:50:00,9.92,10.0,9.92,9.94,80900.0,8.6163,8.6858,8.6163,8.6337,80900.0
2008-11-18 11:55:00,9.95,9.99,9.94,9.97,55300.0,8.6424,8.6771,8.6337,8.6597,55300.0
2008-11-18 12:00:00,9.98,9.98,9.94,9.95,36300.0,8.6684,8.6684,8.6337,8.6424,36300.0
2008-11-18 12:05:00,9.96,9.96,9.91,9.91,38100.0,8.651,8.651,8.6076,8.6076,38100.0
2008-11-18 12:10:00,9.91,9.94,9.9,9.93,33600.0,8.6076,8.6337,8.5989,8.625,33600.0
2008-11-18 12:15:00,9.92,9.93,9.9,9.9,55200.0,8.6163,8.625,8.5989,8.5989,55200.0
2008-11-18 12:20:00,9.9,9.9,9.87,9.88,57500.0,8.5989,8.5989,8.5729,8.5816,57500.0
2008-11-18 12:25:00,9.88,9.91,9.86,9.87,104500.0,8.5816,8.6076,8.5642,8.5729,104500.0
2008-11-18 12:30:00,9.87,9.87,9.82,9.83,117700.0,8.5729,8.5729,8.5294,8.5381,117700.0
2008-11-18 12:35:00,9.82,9.83,9.82,9.83,20500.0,8.5294,8.5381,8.5294,8.5381,20500.0
2008-11-18 12:40:00,9.83,9.84,9.82,9.84,50600.0,8.5381,8.5468,8.5294,8.5468,50600.0
2008-11-18 12:45:00,9.83,9.84,9.77,9.79,91600.0,8.5381,8.5468,8.486,8.5034,91600.0
2008-11-18 12:50:00,9.78,9.79,9.77,9.79,61000.0,8.4947,8.5034,8.486,8.5034,61000.0
2008-11-18 12:55:00,9.79,9.83,9.79,9.8,67600.0,8.5034,8.5381,8.5034,8.5121,67600.0
2008-11-18 13:00:00,9.8,9.8,9.77,9.78,69100.0,8.5121,8.5121,8.486,8.4947,69100.0
2008-11-18 13:05:00,9.78,9.79,9.77,9.78,76600.0,8.4947,8.5034,8.486,8.4947,76600.0
2008-11-18 13:10:00,9.78,9.79,9.7,9.73,41800.0,8.4947,8.5034,8.4252,8.4513,41800.0
2008-11-18 13:15:00,9.74,9.76,9.7,9.75,98300.0,8.46,8.4773,8.4252,8.4686,98300.0
2008-11-18 13:20:00,9.75,9.77,9.74,9.74,47700.0,8.4686,8.486,8.46,8.46,47700.0
2008-11-18 13:25:00,9.74,9.76,9.71,9.73,82300.0,8.46,8.4773,8.4339,8.4513,82300.0
2008-11-18 13:30:00,9.72,9.72,9.66,9.69,98400.0,8.4426,8.4426,8.3905,8.4165,98400.0
2008-11-18 13:35:00,9.68,9.69,9.65,9.65,75000.0,8.4078,8.4165,8.3818,8.3818,75000.0
2008-11-18 13:40:00,9.66,9.7,9.65,9.67,57800.0,8.3905,8.4252,8.3818,8.3992,57800.0
2008-11-18 13:45:00,9.67,9.68,9.63,9.63,104200.0,8.3992,8.4078,8.3644,8.3644,104200.0
2008-11-18 13:50:00,9.63,9.71,9.61,9.69,131700.0,8.3644,8.4339,8.347,8.4165,131700.0
2008-11-18 13:55:00,9.69,9.78,9.66,9.78,86300.0,8.4165,8.4947,8.3905,8.4947,86300.0
2008-11-18 14:00:00,9.78,9.78,9.67,9.68,98100.0,8.4947,8.4947,8.3992,8.4078,98100.0
2008-11-18 14:05:00,9.69,9.7,9.64,9.66,93600.0,8.4165,8.4252,8.3731,8.3905,93600.0
2008-11-18 14:10:00,9.66,9.74,9.64,9.73,178100.0,8.3905,8.46,8.3731,8.4513,178100.0
2008-11-18 14:15:00,9.74,9.75,9.71,9.71,105300.0,8.46,8.4686,8.4339,8.4339,105300.0
2008-11-18 14:20:00,9.71,9.72,9.66,9.7,190500.0,8.4339,8.4426,8.3905,8.4252,190500.0
2008-11-18 14:25:00,9.7,9.72,9.66,9.7,72200.0,8.4252,8.4426,8.3905,8.4252,72200.0
2008-11-18 14:30:00,9.7,9.7,9.63,9.66,86000.0,8.4252,8.4252,8.3644,8.3905,86000.0
2008-11-18 14:35:00,9.66,9.67,9.64,9.64,73200.0,8.3905,8.3992,8.3731,8.3731,73200.0
2008-11-18 14:40:00,9.65,9.69,9.64,9.67,81300.0,8.3818,8.4165,8.3731,8.3992,81300.0
2008-11-18 14:45:00,9.68,9.68,9.59,9.6,129800.0,8.4078,8.4078,8.3297,8.3384,129800.0
2008-11-18 14:50:00,9.6,9.62,9.57,9.61,60900.0,8.3384,8.3557,8.3123,8.347,60900.0
2008-11-18 14:55:00,9.6,9.66,9.59,9.6,111900.0,8.3384,8.3905,8.3297,8.3384,111900.0
2008-11-18 15:00:00,9.61,9.63,9.55,9.58,102700.0,8.347,8.3644,8.2949,8.321,102700.0
2008-11-18 15:05:00,9.57,9.73,9.57,9.71,168200.0,8.3123,8.4513,8.3123,8.4339,168200.0
2008-11-18 15:10:00,9.72,9.79,9.68,9.72,192100.0,8.4426,8.5034,8.4078,8.4426,192100.0
2008-11-18 15:15:00,9.72,9.75,9.67,9.74,96900.0,8.4426,8.4686,8.3992,8.46,96900.0
2008-11-18 15:20:00,9.74,9.82,9.71,9.72,141300.0,8.46,8.5294,8.4339,8.4426,141300.0
2008-11-18 15:25:00,9.71,9.75,9.65,9.73,133600.0,8.4339,8.4686,8.3818,8.4513,133600.0
2008-11-18 15:30:00,9.73,9.73,9.62,9.67,167500.0,8.4513,8.4513,8.3557,8.3992,167500.0
2008-11-18 15:35:00,9.66,9.75,9.65,9.71,237100.0,8.3905,8.4686,8.3818,8.4339,237100.0
2008-11-18 15:40:00,9.71,9.82,9.71,9.74,497300.0,8.4339,8.5294,8.4339,8.46,497300.0
2008-11-18 15:45:00,9.73,9.83,9.73,9.82,292700.0,8.4513,8.5381,8.4513,8.5294,292700.0
2008-11-18 15:50:00,9.81,9.82,9.78,9.81,315100.0,8.5208,8.5294,8.4947,8.5208,315100.0
2008-11-18 15:55:00,9.81,9.84,9.8,9.84,317500.0,8.5208,8.5468,8.5121,8.5468,317500.0
2008-11-19 09:30:00,9.81,9.94,9.73,9.81,120300.0,8.5208,8.6337,8.4513,8.5208,120300.0
2008-11-19 09:35:00,9.8,9.84,9.74,9.81,75000.0,8.5121,8.5468,8.46,8.5208,75000.0
2008-11-19 09:40:00,9.81,9.84,9.73,9.73,117600.0,8.5208,8.5468,8.4513,8.4513,117600.0
2008-11-19 09:45:00,9.73,9.73,9.61,9.66,145700.0,8.4513,8.4513,8.347,8.3905,145700.0
2008-11-19 09:50:00,9.67,9.69,9.56,9.57,122900.0,8.3992,8.4165,8.3036,8.3123,122900.0
2008-11-19 09:55:00,9.56,9.67,9.55,9.66,192300.0,8.3036,8.3992,8.2949,8.3905,192300.0
2008-11-19 10:00:00,9.66,9.69,9.6,9.69,178600.0,8.3905,8.4165,8.3384,8.4165,178600.0
2008-11-19 10:05:00,9.68,9.74,9.68,9.69,141100.0,8.4078,8.46,8.4078,8.4165,141100.0
2008-11-19 10:10:00,9.69,9.71,9.6,9.68,125900.0,8.4165,8.4339,8.3384,8.4078,125900.0
2008-11-19 10:15:00,9.67,9.69,9.62,9.68,553500.0,8.3992,8.4165,8.3557,8.4078,553500.0
2008-11-19 10:20:00,9.63,9.63,9.58,9.59,157600.0,8.3644,8.3644,8.321,8.3297,157600.0
2008-11-19 10:25:00,9.58,9.6,9.56,9.59,116800.0,8.321,8.3384,8.3036,8.3297,116800.0
2008-11-19 10:30:00,9.58,9.62,9.55,9.59,143700.0,8.321,8.3557,8.2949,8.3297,143700.0
2008-11-19 10:35:00,9.58,9.6,9.45,9.49,225700.0,8.321,8.3384,8.2081,8.2428,225700.0
2008-11-19 10:40:00,9.49,9.5,9.38,9.38,252400.0,8.2428,8.2515,8.1473,8.1473,252400.0
2008-11-19 10:45:00,9.38,9.39,9.22,9.23,643000.0,8.1473,8.156,8.0083,8.017,643000.0
2008-11-19 10:50:00,9.23,9.26,9.19,9.23,263400.0,8.017,8.043,7.9822,8.017,263400.0
2008-11-19 10:55:00,9.22,9.22,9.16,9.16,136200.0,8.0083,8.0083,7.9562,7.9562,136200.0
2008-11-19 11:00:00,9.17,9.27,9.16,9.24,214000.0,7.9649,8.0517,7.9562,8.0257,214000.0
2008-11-19 11:05:00,9.23,9.27,9.2,9.27,200700.0,8.017,8.0517,7.9909,8.0517,200700.0
2008-11-19 11:10:00,9.27,9.31,9.19,9.19,136400.0,8.0517,8.0865,7.9822,7.9822,136400.0
2008-11-19 11:15:00,9.19,9.21,9.17,9.19,109800.0,7.9822,7.9996,7.9649,7.9822,109800.0
2008-11-19 11:20:00,9.19,9.19,9.07,9.08,207200.0,7.9822,7.9822,7.878,7.8867,207200.0
2008-11-19 11:25:00,9.08,9.09,9.02,9.02,151600.0,7.8867,7.8954,7.8346,7.8346,151600.0
2008-11-19 11:30:00,9.03,9.03,8.93,8.94,317700.0,7.8433,7.8433,7.7564,7.7651,317700.0
2008-11-19 11:35:00,8.94,8.94,8.87,8.91,348000.0,7.7651,7.7651,7.7043,7.739,348000.0
2008-11-19 11:40:00,8.92,8.95,8.86,8.93,163700.0,7.7477,7.7738,7.6956,7.7564,163700.0
2008-11-19 11:45:00,8.94,8.96,8.91,8.96,101300.0,7.7651,7.7825,7.739,7.7825,101300.0
2008-11-19 11:50:00,8.95,9.09,8.95,9.08,98100.0,7.7738,7.8954,7.7738,7.8867,98100.0
2008-11-19 11:55:00,9.08,9.1,9.07,9.1,86200.0,7.8867,7.9041,7.878,7.9041,86200.0
2008-11-19 12:00:00,9.09,9.09,9.02,9.02,85300.0,7.8954,7.8954,7.8346,7.8346,85300.0
2008-11-19 12:05:00,9.03,9.09,9.03,9.07,105800.0,7.8433,7.8954,7.8433,7.878,105800.0
2008-11-19 12:10:00,9.08,9.09,9.02,9.04,53200.0,7.8867,7.8954,7.8346,7.852,53200.0
2008-11-19 12:15:00,9.03,9.05,8.98,8.98,89700.0,7.8433,7.8606,7.7998,7.7998,89700.0
2008-11-19 12:20:00,8.98,9.05,8.98,9.05,78100.0,7.7998,7.8606,7.7998,7.8606,78100.0
2008-11-19 12:25:00,9.05,9.07,9.01,9.02,56900.0,7.8606,7.878,7.8259,7.8346,56900.0
2008-11-19 12:30:00,9.02,9.05,9.0,9.05,108100.0,7.8346,7.8606,7.8172,7.8606,108100.0
2008-11-19 12:35:00,9.05,9.07,9.04,9.07,97800.0,7.8606,7.878,7.852,7.878,97800.0
2008-11-19 12:40:00,9.07,9.15,9.06,9.1,134100.0,7.878,7.9475,7.8693,7.9041,134100.0
2008-11-19 12:45:00,9.1,9.13,9.09,9.13,78400.0,7.9041,7.9301,7.8954,7.9301,78400.0
2008-11-19 12:50:00,9.13,9.13,9.1,9.11,90300.0,7.9301,7.9301,7.9041,7.9128,90300.0
2008-11-19 12:55:00,9.11,9.16,9.1,9.16,87500.0,7.9128,7.9562,7.9041,7.9562,87500.0
2008-11-19 13:00:00,9.16,9.2,9.16,9.19,87500.0,7.9562,7.9909,7.9562,7.9822,87500.0
2008-11-19 13:05:00,9.2,9.21,9.17,9.17,92300.0,7.9909,7.9996,7.9649,7.9649,92300.0
2008-11-19 13:10:00,9.18,9.18,9.15,9.15,68000.0,7.9736,7.9736,7.9475,7.9475,68000.0
2008-11-19 13:15:00,9.15,9.16,9.09,9.11,84800.0,7.9475,7.9562,7.8954,7.9128,84800.0
2008-11-19 13:20:00,9.12,9.12,9.08,9.08,70000.0,7.9214,7.9214,7.8867,7.8867,70000.0
2008-11-19 13:25:00,9.09,9.09,9.0,9.01,96600.0,7.8954,7.8954,7.8172,7.8259,96600.0
2008-11-19 13:30:00,9.0,9.0,8.96,8.99,119500.0,7.8172,7.8172,7.7825,7.8085,119500.0
2008-11-19 13:35:00,8.99,9.03,8.97,9.0,80700.0,7.8085,7.8433,7.7912,7.8172,80700.0
2008-11-19 13:40:00,8.99,9.04,8.95,9.02,121100.0,7.8085,7.852,7.7738,7.8346,121100.0
2008-11-19 13:45:00,9.02,9.05,8.98,8.98,91600.0,7.8346,7.8606,7.7998,7.7998,91600.0
2008-11-19 13:50:00,8.97,9.03,8.96,9.02,85600.0,7.7912,7.8433,7.7825,7.8346,85600.0
2008-11-19 13:55:00,9.02,9.07,9.02,9.04,88200.0,7.8346,7.878,7.8346,7.852,88200.0
2008-11-19 14:00:00,9.04,9.05,8.95,8.95,86600.0,7.852,7.8606,7.7738,7.7738,86600.0
2008-11-19 14:05:00,8.94,8.95,8.89,8.92,73500.0,7.7651,7.7738,7.7217,7.7477,73500.0
2008-11-19 14:10:00,8.93,8.98,8.92,8.97,83500.0,7.7564,7.7998,7.7477,7.7912,83500.0
2008-11-19 14:15:00,8.97,8.97,8.92,8.92,210300.0,7.7912,7.7912,7.7477,7.7477,210300.0
2008-11-19 14:20:00,8.92,8.92,8.85,8.86,91300.0,7.7477,7.7477,7.6869,7.6956,91300.0
2008-11-19 14:25:00,8.86,8.95,8.85,8.9,175100.0,7.6956,7.7738,7.6869,7.7304,175100.0
2008-11-19 14:30:00,8.9,8.93,8.89,8.89,69100.0,7.7304,7.7564,7.7217,7.7217,69100.0
2008-11-19 14:35:00,8.88,8.88,8.83,8.84,120300.0,7.713,7.713,7.6696,7.6782,120300.0
2008-11-19 14:40:00,8.85,8.92,8.84,8.91,402200.0,7.6869,7.7477,7.6782,7.739,402200.0
2008-11-19 14:45:00,8.91,8.96,8.9,8.95,226500.0,7.739,7.7825,7.7304,7.7738,226500.0
2008-11-19 14:50:00,8.95,8.96,8.9,8.91,302200.0,7.7738,7.7825,7.7304,7.739,302200.0
2008-11-19 14:55:00,8.9,8.92,8.85,8.91,230200.0,7.7304,7.7477,7.6869,7.739,230200.0
2008-11-19 15:00:00,8.91,8.91,8.85,8.9,204600.0,7.739,7.739,7.6869,7.7304,204600.0
2008-11-19 15:05:00,8.9,8.98,8.87,8.98,175700.0,7.7304,7.7998,7.7043,7.7998,175700.0
2008-11-19 15:10:00,8.98,9.0,8.94,8.97,272800.0,7.7998,7.8172,7.7651,7.7912,272800.0
2008-11-19 15:15:00,8.97,8.98,8.86,8.89,479400.0,7.7912,7.7998,7.6956,7.7217,479400.0
2008-11-19 15:20:00,8.88,8.89,8.82,8.83,219200.0,7.713,7.7217,7.6609,7.6696,219200.0
2008-11-19 15:25:00,8.84,8.85,8.8,8.81,203100.0,7.6782,7.6869,7.6435,7.6522,203100.0
2008-11-19 15:30:00,8.81,8.89,8.77,8.88,321600.0,7.6522,7.7217,7.6174,7.713,321600.0
2008-11-19 15:35:00,8.89,8.9,8.78,8.79,496000.0,7.7217,7.7304,7.6261,7.6348,496000.0
2008-11-19 15:40:00,8.78,8.82,8.75,8.75,406400.0,7.6261,7.6609,7.6001,7.6001,406400.0
2008-11-19 15:45:00,8.75,8.76,8.69,8.74,504000.0,7.6001,7.6088,7.5479,7.5914,504000.0
2008-11-19 15:50:00,8.74,8.76,8.68,8.73,458500.0,7.5914,7.6088,7.5393,7.5827,458500.0
2008-11-19 15:55:00,8.73,8.74,8.64,8.68,651000.0,7.5827,7.5914,7.5045,7.5393,651000.0
2008-11-20 09:30:00,8.67,8.93,8.63,8.71,433900.0,7.5306,7.7564,7.4958,7.5653,433900.0
2008-11-20 09:35:00,8.71,8.74,8.61,8.63,174500.0,7.5653,7.5914,7.4785,7.4958,174500.0
2008-11-20 09:40:00,8.62,8.62,8.3,8.34,254100.0,7.4871,7.4871,7.2092,7.2439,254100.0
2008-11-20 09:45:00,8.33,8.54,8.32,8.52,213500.0,7.2353,7.4177,7.2266,7.4003,213500.0
2008-11-20 09:50:00,8.52,8.62,8.5,8.53,230900.0,7.4003,7.4871,7.3829,7.409,230900.0
2008-11-20 09:55:00,8.52,8.56,8.48,8.49,253500.0,7.4003,7.435,7.3655,7.3742,253500.0
2008-11-20 10:00:00,8.49,8.56,8.45,8.46,214400.0,7.3742,7.435,7.3395,7.3482,214400.0
2008-11-20 10:05:00,8.47,8.55,8.41,8.54,147900.0,7.3569,7.4263,7.3047,7.4177,147900.0
2008-11-20 10:10:00,8.53,8.53,8.48,8.51,141400.0,7.409,7.409,7.3655,7.3916,141400.0
2008-11-20 10:15:00,8.51,8.52,8.35,8.36,373500.0,7.3916,7.4003,7.2526,7.2613,373500.0
2008-11-20 10:20:00,8.36,8.53,8.35,8.5,331800.0,7.2613,7.409,7.2526,7.3829,331800.0
2008-11-20 10:25:00,8.49,8.5,8.45,8.46,123400.0,7.3742,7.3829,7.3395,7.3482,123400.0
2008-11-20 10:30:00,8.46,8.5,8.45,8.46,199300.0,7.3482,7.3829,7.3395,7.3482,199300.0
2008-11-20 10:35:00,8.46,8.46,8.41,8.41,184000.0,7.3482,7.3482,7.3047,7.3047,184000.0
2008-11-20 10:40:00,8.41,8.5,8.4,8.5,522900.0,7.3047,7.3829,7.2961,7.3829,522900.0
2008-11-20 10:45:00,8.5,8.55,8.48,8.5,359800.0,7.3829,7.4263,7.3655,7.3829,359800.0
2008-11-20 10:50:00,8.49,8.52,8.45,8.52,159400.0,7.3742,7.4003,7.3395,7.4003,159400.0
2008-11-20 10:55:00,8.52,8.56,8.51,8.56,292400.0,7.4003,7.435,7.3916,7.435,292400.0
2008-11-20 11:00:00,8.56,8.61,8.56,8.6,393500.0,7.435,7.4785,7.435,7.4698,393500.0
2008-11-20 11:05:00,8.6,8.63,8.55,8.58,235700.0,7.4698,7.4958,7.4263,7.4524,235700.0
2008-11-20 11:10:00,8.57,8.6,8.53,8.6,387400.0,7.4437,7.4698,7.409,7.4698,387400.0
2008-11-20 11:15:00,8.59,8.63,8.55,8.62,588000.0,7.4611,7.4958,7.4263,7.4871,588000.0
2008-11-20 11:20:00,8.62,8.62,8.56,8.56,227900.0,7.4871,7.4871,7.435,7.435,227900.0
2008-11-20 11:25:00,8.56,8.58,8.52,8.56,266600.0,7.435,7.4524,7.4003,7.435,266600.0
2008-11-20 11:30:00,8.56,8.57,8.53,8.55,174600.0,7.435,7.4437,7.409,7.4263,174600.0
2008-11-20 11:35:00,8.55,8.59,8.54,8.57,381200.0,7.4263,7.4611,7.4177,7.4437,381200.0
2008-11-20 11:40:00,8.57,8.58,8.54,8.57,203600.0,7.4437,7.4524,7.4177,7.4437,203600.0
2008-11-20 11:45:00,8.57,8.58,8.56,8.57,139500.0,7.4437,7.4524,7.435,7.4437,139500.0
2008-11-20 11:50:00,8.56,8.57,8.48,8.48,159600.0,7.435,7.4437,7.3655,7.3655,159600.0
2008-11-20 11:55:00,8.48,8.5,8.45,8.45,106900.0,7.3655,7.3829,7.3395,7.3395,106900.0
2008-11-20 12:00:00,8.45,8.46,8.31,8.31,214900.0,7.3395,7.3482,7.2179,7.2179,214900.0
2008-11-20 12:05:00,8.31,8.37,8.31,8.35,236600.0,7.2179,7.27,7.2179,7.2526,236600.0
2008-11-20 12:10:00,8.35,8.41,8.34,8.4,186200.0,7.2526,7.3047,7.2439,7.2961,186200.0
2008-11-20 12:15:00,8.4,8.47,8.39,8.45,223300.0,7.2961,7.3569,7.2874,7.3395,223300.0
2008-11-20 12:20:00,8.45,8.56,8.44,8.54,184800.0,7.3395,7.435,7.3308,7.4177,184800.0
2008-11-20 12:25:00,8.54,8.65,8.51,8.63,285500.0,7.4177,7.5132,7.3916,7.4958,285500.0
2008-11-20 12:30:00,8.63,8.66,8.59,8.63,329900.0,7.4958,7.5219,7.4611,7.4958,329900.0
2008-11-20 12:35:00,8.64,8.68,8.62,8.65,218700.0,7.5045,7.5393,7.4871,7.5132,218700.0
2008-11-20 12:40:00,8.65,8.7,8.64,8.7,169500.0,7.5132,7.5566,7.5045,7.5566,169500.0
2008-11-20 12:45:00,8.69,8.7,8.65,8.7,431600.0,7.5479,7.5566,7.5132,7.5566,431600.0
2008-11-20 12:50:00,8.7,8.7,8.6,8.62,336800.0,7.5566,7.5566,7.4698,7.4871,336800.0
2008-11-20 12:55:00,8.61,8.66,8.6,8.6,250000.0,7.4785,7.5219,7.4698,7.4698,250000.0
2008-11-20 13:00:00,8.6,8.61,8.52,8.53,224500.0,7.4698,7.4785,7.4003,7.409,224500.0
2008-11-20 13:05:00,8.54,8.57,8.53,8.56,351400.0,7.4177,7.4437,7.409,7.435,351400.0
2008-11-20 13:10:00,8.56,8.58,8.55,8.56,141100.0,7.435,7.4524,7.4263,7.435,141100.0
2008-11-20 13:15:00,8.57,8.62,8.53,8.54,251700.0,7.4437,7.4871,7.409,7.4177,251700.0
2008-11-20 13:20:00,8.54,8.55,8.42,8.53,290400.0,7.4177,7.4263,7.3134,7.409,290400.0
2008-11-20 13:25:00,8.53,8.57,8.49,8.5,94900.0,7.409,7.4437,7.3742,7.3829,94900.0
2008-11-20 13:30:00,8.49,8.59,8.46,8.59,78900.0,7.3742,7.4611,7.3482,7.4611,78900.0
2008-11-20 13:35:00,8.6,8.6,8.49,8.55,230000.0,7.4698,7.4698,7.3742,7.4263,230000.0
2008-11-20 13:40:00,8.54,8.55,8.52,8.53,168200.0,7.4177,7.4263,7.4003,7.409,168200.0
2008-11-20 13:45:00,8.52,8.56,8.51,8.56,140200.0,7.4003,7.435,7.3916,7.435,140200.0
2008-11-20 13:50:00,8.55,8.56,8.51,8.51,125700.0,7.4263,7.435,7.3916,7.3916,125700.0
2008-11-20 13:55:00,8.51,8.56,8.49,8.54,120800.0,7.3916,7.435,7.3742,7.4177,120800.0
2008-11-20 14:00:00,8.55,8.55,8.45,8.49,226400.0,7.4263,7.4263,7.3395,7.3742,226400.0
2008-11-20 14:05:00,8.49,8.51,8.48,8.49,150200.0,7.3742,7.3916,7.3655,7.3742,150200.0
2008-11-20 14:10:00,8.5,8.51,8.49,8.5,157400.0,7.3829,7.3916,7.3742,7.3829,157400.0
2008-11-20 14:15:00,8.5,8.51,8.4,8.4,128300.0,7.3829,7.3916,7.2961,7.2961,128300.0
2008-11-20 14:20:00,8.4,8.49,8.4,8.46,75800.0,7.2961,7.3742,7.2961,7.3482,75800.0
2008-11-20 14:25:00,8.45,8.48,8.32,8.34,222600.0,7.3395,7.3655,7.2266,7.2439,222600.0
2008-11-20 14:30:00,8.34,8.42,8.32,8.39,117200.0,7.2439,7.3134,7.2266,7.2874,117200.0
2008-11-20 14:35:00,8.39,8.46,8.38,8.42,217600.0,7.2874,7.3482,7.2787,7.3134,217600.0
2008-11-20 14:40:00,8.42,8.44,8.38,8.38,237100.0,7.3134,7.3308,7.2787,7.2787,237100.0
2008-11-20 14:45:00,8.39,8.39,8.31,8.32,178400.0,7.2874,7.2874,7.2179,7.2266,178400.0
2008-11-20 14:50:00,8.32,8.4,8.31,8.36,194400.0,7.2266,7.2961,7.2179,7.2613,194400.0
2008-11-20 14:55:00,8.36,8.37,8.32,8.37,298700.0,7.2613,7.27,7.2266,7.27,298700.0
2008-11-20 15:00:00,8.37,8.45,8.36,8.37,289400.0,7.27,7.3395,7.2613,7.27,289400.0
2008-11-20 15:05:00,8.37,8.42,8.36,8.4,293600.0,7.27,7.3134,7.2613,7.2961,293600.0
2008-11-20 15:10:00,8.4,8.43,8.31,8.31,397100.0,7.2961,7.3221,7.2179,7.2179,397100.0
2008-11-20 15:15:00,8.32,8.32,8.18,8.19,366900.0,7.2266,7.2266,7.105,7.1137,366900.0
2008-11-20 15:20:00,8.19,8.25,8.18,8.21,545700.0,7.1137,7.1658,7.105,7.131,545700.0
2008-11-20 15:25:00,8.21,8.25,8.18,8.23,394500.0,7.131,7.1658,7.105,7.1484,394500.0
2008-11-20 15:30:00,8.23,8.26,8.21,8.22,212000.0,7.1484,7.1745,7.131,7.1397,212000.0
2008-11-20 15:35:00,8.22,8.24,8.17,8.17,599500.0,7.1397,7.1571,7.0963,7.0963,599500.0
2008-11-20 15:40:00,8.18,8.18,8.0,8.01,508000.0,7.105,7.105,6.9486,6.9573,508000.0
2008-11-20 15:45:00,8.0,8.03,7.97,7.98,559200.0,6.9486,6.9747,6.9226,6.9313,559200.0
2008-11-20 15:50:00,7.98,8.03,7.83,7.83,640100.0,6.9313,6.9747,6.801,6.801,640100.0
2008-11-20 15:55:00,7.83,7.85,7.72,7.77,1041500.0,6.801,6.8183,6.7054,6.7489,1041500.0
2008-11-21 09:30:00,7.97,8.19,7.83,8.17,655200.0,6.9226,7.1137,6.801,7.0963,655200.0
2008-11-21 09:35:00,8.17,8.18,8.0,8.06,257300.0,7.0963,7.105,6.9486,7.0007,257300.0
2008-11-21 09:40:00,8.05,8.16,8.0,8.13,230700.0,6.9921,7.0876,6.9486,7.0615,230700.0
2008-11-21 09:45:00,8.13,8.21,8.13,8.15,212700.0,7.0615,7.131,7.0615,7.0789,212700.0
2008-11-21 09:50:00,8.15,8.18,8.01,8.01,173200.0,7.0789,7.105,6.9573,6.9573,173200.0
2008-11-21 09:55:00,8.02,8.04,7.97,8.0,217200.0,6.966,6.9834,6.9226,6.9486,217200.0
2008-11-21 10:00:00,8.01,8.08,7.99,8.07,230200.0,6.9573,7.0181,6.9399,7.0094,230200.0
2008-11-21 10:05:00,8.08,8.13,8.02,8.02,270500.0,7.0181,7.0615,6.966,6.966,270500.0
2008-11-21 10:10:00,8.02,8.06,8.0,8.0,224000.0,6.966,7.0007,6.9486,6.9486,224000.0
2008-11-21 10:15:00,8.0,8.03,7.99,8.0,258300.0,6.9486,6.9747,6.9399,6.9486,258300.0
2008-11-21 10:20:00,8.0,8.06,7.99,8.02,316000.0,6.9486,7.0007,6.9399,6.966,316000.0
2008-11-21 10:25:00,8.01,8.04,8.0,8.03,347500.0,6.9573,6.9834,6.9486,6.9747,347500.0
2008-11-21 10:30:00,8.03,8.06,8.03,8.06,356300.0,6.9747,7.0007,6.9747,7.0007,356300.0
2008-11-21 10:35:00,8.06,8.19,8.05,8.17,352300.0,7.0007,7.1137,6.9921,7.0963,352300.0
2008-11-21 10:40:00,8.17,8.18,8.13,8.14,213500.0,7.0963,7.105,7.0615,7.0702,213500.0
2008-11-21 10:45:00,8.14,8.17,8.11,8.14,303000.0,7.0702,7.0963,7.0442,7.0702,303000.0
2008-11-21 10:50:00,8.14,8.15,8.1,8.15,188100.0,7.0702,7.0789,7.0355,7.0789,188100.0
2008-11-21 10:55:00,8.15,8.15,8.06,8.07,436800.0,7.0789,7.0789,7.0007,7.0094,436800.0
2008-11-21 11:00:00,8.07,8.1,8.06,8.08,256200.0,7.0094,7.0355,7.0007,7.0181,256200.0
2008-11-21 11:05:00,8.08,8.13,8.04,8.12,278400.0,7.0181,7.0615,6.9834,7.0529,278400.0
2008-11-21 11:10:00,8.12,8.18,8.12,8.18,219800.0,7.0529,7.105,7.0529,7.105,219800.0
2008-11-21 11:15:00,8.18,8.18,8.12,8.16,112100.0,7.105,7.105,7.0529,7.0876,112100.0
2008-11-21 11:20:00,8.16,8.26,8.15,8.26,160200.0,7.0876,7.1745,7.0789,7.1745,160200.0
2008-11-21 11:25:00,8.26,8.29,8.19,8.19,225100.0,7.1745,7.2005,7.1137,7.1137,225100.0
2008-11-21 11:30:00,8.19,8.2,8.15,8.16,240000.0,7.1137,7.1223,7.0789,7.0876,240000.0
2008-11-21 11:35:00,8.15,8.16,8.08,8.09,249700.0,7.0789,7.0876,7.0181,7.0268,249700.0
2008-11-21 11:40:00,8.1,8.17,8.09,8.11,207100.0,7.0355,7.0963,7.0268,7.0442,207100.0
2008-11-21 11:45:00,8.12,8.13,8.07,8.07,658400.0,7.0529,7.0615,7.0094,7.0094,658400.0
2008-11-21 11:50:00,8.07,8.08,8.05,8.05,123400.0,7.0094,7.0181,6.9921,6.9921,123400.0
2008-11-21 11:55:00,8.05,8.06,8.05,8.06,270300.0,6.9921,7.0007,6.9921,7.0007,270300.0
2008-11-21 12:00:00,8.07,8.08,8.05,8.08,181800.0,7.0094,7.0181,6.9921,7.0181,181800.0
2008-11-21 12:05:00,8.08,8.11,8.05,8.05,232500.0,7.0181,7.0442,6.9921,6.9921,232500.0
2008-11-21 12:10:00,8.06,8.06,8.0,8.03,358900.0,7.0007,7.0007,6.9486,6.9747,358900.0
2008-11-21 12:15:00,8.03,8.04,7.98,7.98,280400.0,6.9747,6.9834,6.9313,6.9313,280400.0
2008-11-21 12:20:00,7.98,8.01,7.95,8.0,270400.0,6.9313,6.9573,6.9052,6.9486,270400.0
2008-11-21 12:25:00,8.0,8.04,7.99,8.04,211500.0,6.9486,6.9834,6.9399,6.9834,211500.0
2008-11-21 12:30:00,8.04,8.05,7.99,8.0,370800.0,6.9834,6.9921,6.9399,6.9486,370800.0
2008-11-21 12:35:00,8.0,8.04,7.99,8.03,177300.0,6.9486,6.9834,6.9399,6.9747,177300.0
2008-11-21 12:40:00,8.03,8.04,7.99,8.0,160500.0,6.9747,6.9834,6.9399,6.9486,160500.0
2008-11-21 12:45:00,8.0,8.0,7.99,7.99,184500.0,6.9486,6.9486,6.9399,6.9399,184500.0
2008-11-21 12:50:00,7.99,8.01,7.99,8.0,182100.0,6.9399,6.9573,6.9399,6.9486,182100.0
2008-11-21 12:55:00,7.99,8.0,7.97,7.99,166900.0,6.9399,6.9486,6.9226,6.9399,166900.0
2008-11-21 13:00:00,7.99,8.01,7.96,7.99,220100.0,6.9399,6.9573,6.9139,6.9399,220100.0
2008-11-21 13:05:00,7.99,8.0,7.97,7.99,430200.0,6.9399,6.9486,6.9226,6.9399,430200.0
2008-11-21 13:10:00,7.99,7.99,7.94,7.98,354400.0,6.9399,6.9399,6.8965,6.9313,354400.0
2008-11-21 13:15:00,7.98,7.98,7.91,7.92,234100.0,6.9313,6.9313,6.8705,6.8791,234100.0
2008-11-21 13:20:00,7.91,7.91,7.79,7.8,260300.0,6.8705,6.8705,6.7662,6.7749,260300.0
2008-11-21 13:25:00,7.8,7.8,7.74,7.75,196200.0,6.7749,6.7749,6.7228,6.7315,196200.0
2008-11-21 13:30:00,7.74,7.77,7.74,7.75,172200.0,6.7228,6.7489,6.7228,6.7315,172200.0
2008-11-21 13:35:00,7.75,7.77,7.74,7.76,165800.0,6.7315,6.7489,6.7228,6.7402,165800.0
2008-11-21 13:40:00,7.76,7.84,7.75,7.82,190200.0,6.7402,6.8097,6.7315,6.7923,190200.0
2008-11-21 13:45:00,7.81,7.84,7.81,7.84,96100.0,6.7836,6.8097,6.7836,6.8097,96100.0
2008-11-21 13:50:00,7.84,7.84,7.81,7.82,119100.0,6.8097,6.8097,6.7836,6.7923,119100.0
2008-11-21 13:55:00,7.82,7.82,7.74,7.75,224900.0,6.7923,6.7923,6.7228,6.7315,224900.0
2008-11-21 14:00:00,7.76,7.82,7.74,7.81,256300.0,6.7402,6.7923,6.7228,6.7836,256300.0
2008-11-21 14:05:00,7.81,7.87,7.81,7.81,218800.0,6.7836,6.8357,6.7836,6.7836,218800.0
2008-11-21 14:10:00,7.8,7.84,7.78,7.84,104300.0,6.7749,6.8097,6.7575,6.8097,104300.0
2008-11-21 14:15:00,7.84,7.86,7.83,7.86,187900.0,6.8097,6.827,6.801,6.827,187900.0
2008-11-21 14:20:00,7.86,7.94,7.84,7.88,263400.0,6.827,6.8965,6.8097,6.8444,263400.0
2008-11-21 14:25:00,7.88,7.89,7.83,7.83,135800.0,6.8444,6.8531,6.801,6.801,135800.0
2008-11-21 14:30:00,7.83,7.83,7.79,7.81,141600.0,6.801,6.801,6.7662,6.7836,141600.0
2008-11-21 14:35:00,7.82,7.82,7.76,7.77,254900.0,6.7923,6.7923,6.7402,6.7489,254900.0
2008-11-21 14:40:00,7.76,7.78,7.68,7.74,233500.0,6.7402,6.7575,6.6707,6.7228,233500.0
2008-11-21 14:45:00,7.74,7.82,7.73,7.8,296100.0,6.7228,6.7923,6.7141,6.7749,296100.0
2008-11-21 14:50:00,7.8,7.8,7.73,7.75,172700.0,6.7749,6.7749,6.7141,6.7315,172700.0
2008-11-21 14:55:00,7.75,7.78,7.73,7.75,266900.0,6.7315,6.7575,6.7141,6.7315,266900.0
2008-11-21 15:00:00,7.75,7.84,7.74,7.84,287100.0,6.7315,6.8097,6.7228,6.8097,287100.0
2008-11-21 15:05:00,7.84,7.91,7.83,7.86,215900.0,6.8097,6.8705,6.801,6.827,215900.0
2008-11-21 15:10:00,7.86,7.96,7.84,7.94,425100.0,6.827,6.9139,6.8097,6.8965,425100.0
2008-11-21 15:15:00,7.94,7.94,7.84,7.9,443300.0,6.8965,6.8965,6.8097,6.8618,443300.0
2008-11-21 15:20:00,7.9,7.9,7.76,7.8,331300.0,6.8618,6.8618,6.7402,6.7749,331300.0
2008-11-21 15:25:00,7.79,7.85,7.77,7.85,441400.0,6.7662,6.8183,6.7489,6.8183,441400.0
2008-11-21 15:30:00,7.85,7.95,7.81,7.94,490600.0,6.8183,6.9052,6.7836,6.8965,490600.0
2008-11-21 15:35:00,7.95,8.03,7.91,8.02,716600.0,6.9052,6.9747,6.8705,6.966,716600.0
2008-11-21 15:40:00,8.02,8.03,7.94,7.94,504100.0,6.966,6.9747,6.8965,6.8965,504100.0
2008-11-21 15:45:00,7.95,7.96,7.88,7.92,580300.0,6.9052,6.9139,6.8444,6.8791,580300.0
2008-11-21 15:50:00,7.92,7.93,7.89,7.91,947100.0,6.8791,6.8878,6.8531,6.8705,947100.0
2008-11-21 15:55:00,7.91,7.97,7.9,7.97,823100.0,6.8705,6.9226,6.8618,6.9226,823100.0
2008-11-24 09:30:00,8.32,8.32,7.93,7.98,144500.0,7.2266,7.2266,6.8878,6.9313,144500.0
2008-11-24 09:35:00,7.98,8.06,7.93,7.99,176000.0,6.9313,7.0007,6.8878,6.9399,176000.0
2008-11-24 09:40:00,7.98,7.98,7.73,7.87,205500.0,6.9313,6.9313,6.7141,6.8357,205500.0
2008-11-24 09:45:00,7.87,7.88,7.79,7.88,93300.0,6.8357,6.8444,6.7662,6.8444,93300.0
2008-11-24 09:50:00,7.9,7.96,7.87,7.93,171400.0,6.8618,6.9139,6.8357,6.8878,171400.0
2008-11-24 09:55:00,7.92,8.0,7.9,8.0,124800.0,6.8791,6.9486,6.8618,6.9486,124800.0
2008-11-24 10:00:00,7.99,8.09,7.99,8.03,207900.0,6.9399,7.0268,6.9399,6.9747,207900.0
2008-11-24 10:05:00,8.03,8.07,7.96,8.06,201000.0,6.9747,7.0094,6.9139,7.0007,201000.0
2008-11-24 10:10:00,8.07,8.16,8.07,8.1,195100.0,7.0094,7.0876,7.0094,7.0355,195100.0
2008-11-24 10:15:00,8.11,8.11,8.08,8.1,213400.0,7.0442,7.0442,7.0181,7.0355,213400.0
2008-11-24 10:20:00,8.1,8.12,8.04,8.05,155000.0,7.0355,7.0529,6.9834,6.9921,155000.0
2008-11-24 10:25:00,8.05,8.16,8.05,8.11,128800.0,6.9921,7.0876,6.9921,7.0442,128800.0
2008-11-24 10:30:00,8.11,8.12,8.03,8.03,203800.0,7.0442,7.0529,6.9747,6.9747,203800.0
2008-11-24 10:35:00,8.02,8.08,8.01,8.03,143700.0,6.966,7.0181,6.9573,6.9747,143700.0
2008-11-24 10:40:00,8.04,8.08,8.02,8.06,240200.0,6.9834,7.0181,6.966,7.0007,240200.0
2008-11-24 10:45:00,8.06,8.06,7.96,7.98,215000.0,7.0007,7.0007,6.9139,6.9313,215000.0
2008-11-24 10:50:00,7.99,8.02,7.98,8.0,263300.0,6.9399,6.966,6.9313,6.9486,263300.0
2008-11-24 10:55:00,8.0,8.06,7.99,8.05,84200.0,6.9486,7.0007,6.9399,6.9921,84200.0
2008-11-24 11:00:00,8.05,8.07,8.04,8.04,115600.0,6.9921,7.0094,6.9834,6.9834,115600.0
2008-11-24 11:05:00,8.04,8.05,8.02,8.05,163800.0,6.9834,6.9921,6.966,6.9921,163800.0
2008-11-24 11:10:00,8.04,8.06,8.0,8.05,144600.0,6.9834,7.0007,6.9486,6.9921,144600.0
2008-11-24 11:15:00,8.05,8.07,8.04,8.05,215200.0,6.9921,7.0094,6.9834,6.9921,215200.0
2008-11-24 11:20:00,8.05,8.09,8.03,8.09,166500.0,6.9921,7.0268,6.9747,7.0268,166500.0
2008-11-24 11:25:00,8.09,8.11,8.08,8.08,196700.0,7.0268,7.0442,7.0181,7.0181,196700.0
2008-11-24 11:30:00,8.09,8.11,8.05,8.09,169300.0,7.0268,7.0442,6.9921,7.0268,169300.0
2008-11-24 11:35:00,8.09,8.11,8.07,8.08,190500.0,7.0268,7.0442,7.0094,7.0181,190500.0
2008-11-24 11:40:00,8.07,8.18,8.07,8.18,101800.0,7.0094,7.105,7.0094,7.105,101800.0
2008-11-24 11:45:00,8.18,8.24,8.17,8.21,267100.0,7.105,7.1571,7.0963,7.131,267100.0
2008-11-24 11:50:00,8.2,8.21,8.18,8.19,114500.0,7.1223,7.131,7.105,7.1137,114500.0
2008-11-24 11:55:00,8.19,8.22,8.16,8.18,162700.0,7.1137,7.1397,7.0876,7.105,162700.0
2008-11-24 12:00:00,8.18,8.22,8.18,8.2,171600.0,7.105,7.1397,7.105,7.1223,171600.0
2008-11-24 12:05:00,8.2,8.2,8.18,8.2,71500.0,7.1223,7.1223,7.105,7.1223,71500.0
2008-11-24 12:10:00,8.2,8.2,8.12,8.14,108300.0,7.1223,7.1223,7.0529,7.0702,108300.0
2008-11-24 12:15:00,8.15,8.17,8.08,8.09,156100.0,7.0789,7.0963,7.0181,7.0268,156100.0
2008-11-24 12:20:00,8.09,8.11,8.06,8.08,126100.0,7.0268,7.0442,7.0007,7.0181,126100.0
2008-11-24 12:25:00,8.08,8.1,8.06,8.06,94200.0,7.0181,7.0355,7.0007,7.0007,94200.0
2008-11-24 12:30:00,8.07,8.11,8.06,8.1,203600.0,7.0094,7.0442,7.0007,7.0355,203600.0
2008-11-24 12:35:00,8.1,8.1,8.06,8.06,70400.0,7.0355,7.0355,7.0007,7.0007,70400.0
2008-11-24 12:40:00,8.07,8.12,8.05,8.1,144700.0,7.0094,7.0529,6.9921,7.0355,144700.0
2008-11-24 12:45:00,8.09,8.1,8.07,8.1,103800.0,7.0268,7.0355,7.0094,7.0355,103800.0
2008-11-24 12:50:00,8.1,8.14,8.09,8.14,69000.0,7.0355,7.0702,7.0268,7.0702,69000.0
2008-11-24 12:55:00,8.14,8.16,8.13,8.14,116900.0,7.0702,7.0876,7.0615,7.0702,116900.0
2008-11-24 13:00:00,8.14,8.16,8.13,8.14,195400.0,7.0702,7.0876,7.0615,7.0702,195400.0
2008-11-24 13:05:00,8.13,8.15,8.12,8.14,87500.0,7.0615,7.0789,7.0529,7.0702,87500.0
2008-11-24 13:10:00,8.13,8.15,8.13,8.15,51000.0,7.0615,7.0789,7.0615,7.0789,51000.0
2008-11-24 13:15:00,8.15,8.17,8.14,8.15,171400.0,7.0789,7.0963,7.0702,7.0789,171400.0
2008-11-24 13:20:00,8.15,8.17,8.14,8.16,221700.0,7.0789,7.0963,7.0702,7.0876,221700.0
2008-11-24 13:25:00,8.16,8.17,8.13,8.16,168000.0,7.0876,7.0963,7.0615,7.0876,168000.0
2008-11-24 13:30:00,8.16,8.2,8.14,8.2,176600.0,7.0876,7.1223,7.0702,7.1223,176600.0
2008-11-24 13:35:00,8.19,8.21,8.18,8.2,229600.0,7.1137,7.131,7.105,7.1223,229600.0
2008-11-24 13:40:00,8.2,8.21,8.19,8.19,190300.0,7.1223,7.131,7.1137,7.1137,190300.0
2008-11-24 13:45:00,8.19,8.19,8.14,8.16,140500.0,7.1137,7.1137,7.0702,7.0876,140500.0
2008-11-24 13:50:00,8.17,8.2,8.16,8.2,78400.0,7.0963,7.1223,7.0876,7.1223,78400.0
2008-11-24 13:55:00,8.2,8.24,8.19,8.22,323000.0,7.1223,7.1571,7.1137,7.1397,323000.0
2008-11-24 14:00:00,8.23,8.24,8.18,8.19,118400.0,7.1484,7.1571,7.105,7.1137,118400.0
2008-11-24 14:05:00,8.18,8.19,8.13,8.14,86200.0,7.105,7.1137,7.0615,7.0702,86200.0
2008-11-24 14:10:00,8.13,8.18,8.1,8.17,202700.0,7.0615,7.105,7.0355,7.0963,202700.0
2008-11-24 14:15:00,8.17,8.17,8.13,8.13,150100.0,7.0963,7.0963,7.0615,7.0615,150100.0
2008-11-24 14:20:00,8.14,8.21,8.14,8.18,215700.0,7.0702,7.131,7.0702,7.105,215700.0
2008-11-24 14:25:00,8.18,8.19,8.14,8.18,162000.0,7.105,7.1137,7.0702,7.105,162000.0
2008-11-24 14:30:00,8.18,8.21,8.16,8.2,231100.0,7.105,7.131,7.0876,7.1223,231100.0
2008-11-24 14:35:00,8.2,8.2,8.17,8.2,174600.0,7.1223,7.1223,7.0963,7.1223,174600.0
2008-11-24 14:40:00,8.21,8.23,8.19,8.2,129100.0,7.131,7.1484,7.1137,7.1223,129100.0
2008-11-24 14:45:00,8.2,8.23,8.13,8.13,186900.0,7.1223,7.1484,7.0615,7.0615,186900.0
2008-11-24 14:50:00,8.14,8.21,8.14,8.2,219400.0,7.0702,7.131,7.0702,7.1223,219400.0
2008-11-24 14:55:00,8.2,8.22,8.19,8.22,115000.0,7.1223,7.1397,7.1137,7.1397,115000.0
2008-11-24 15:00:00,8.22,8.31,8.2,8.3,145500.0,7.1397,7.2179,7.1223,7.2092,145500.0
2008-11-24 15:05:00,8.31,8.36,8.29,8.35,125600.0,7.2179,7.2613,7.2005,7.2526,125600.0
2008-11-24 15:10:00,8.36,8.39,8.34,8.38,234800.0,7.2613,7.2874,7.2439,7.2787,234800.0
2008-11-24 15:15:00,8.38,8.38,8.3,8.3,233000.0,7.2787,7.2787,7.2092,7.2092,233000.0
2008-11-24 15:20:00,8.31,8.34,8.28,8.31,339900.0,7.2179,7.2439,7.1918,7.2179,339900.0
2008-11-24 15:25:00,8.31,8.42,8.26,8.42,385600.0,7.2179,7.3134,7.1745,7.3134,385600.0
2008-11-24 15:30:00,8.42,8.43,8.35,8.38,314100.0,7.3134,7.3221,7.2526,7.2787,314100.0
2008-11-24 15:35:00,8.37,8.5,8.37,8.5,331800.0,7.27,7.3829,7.27,7.3829,331800.0
2008-11-24 15:40:00,8.5,8.53,8.47,8.51,412100.0,7.3829,7.409,7.3569,7.3916,412100.0
2008-11-24 15:45:00,8.52,8.52,8.42,8.43,371300.0,7.4003,7.4003,7.3134,7.3221,371300.0
2008-11-24 15:50:00,8.42,8.42,8.22,8.29,666400.0,7.3134,7.3134,7.1397,7.2005,666400.0
2008-11-24 15:55:00,8.29,8.38,8.28,8.33,801800.0,7.2005,7.2787,7.1918,7.2353,801800.0
2008-11-25 09:30:00,8.44,8.59,8.32,8.51,165700.0,7.3308,7.4611,7.2266,7.3916,165700.0
2008-11-25 09:35:00,8.51,8.81,8.48,8.81,318200.0,7.3916,7.6522,7.3655,7.6522,318200.0
2008-11-25 09:40:00,8.81,8.94,8.72,8.82,279700.0,7.6522,7.7651,7.574,7.6609,279700.0
2008-11-25 09:45:00,8.82,9.0,8.75,8.96,284000.0,7.6609,7.8172,7.6001,7.7825,284000.0
2008-11-25 09:50:00,8.96,9.05,8.87,8.88,294500.0,7.7825,7.8606,7.7043,7.713,294500.0
2008-11-25 09:55:00,8.87,8.87,8.71,8.83,305000.0,7.7043,7.7043,7.5653,7.6696,305000.0
2008-11-25 10:00:00,8.83,8.9,8.77,8.8,222600.0,7.6696,7.7304,7.6174,7.6435,222600.0
2008-11-25 10:05:00,8.8,8.85,8.78,8.8,280100.0,7.6435,7.6869,7.6261,7.6435,280100.0
2008-11-25 10:10:00,8.81,8.84,8.77,8.78,199300.0,7.6522,7.6782,7.6174,7.6261,199300.0
2008-11-25 10:15:00,8.79,8.8,8.69,8.75,142100.0,7.6348,7.6435,7.5479,7.6001,142100.0
2008-11-25 10:20:00,8.75,8.77,8.65,8.65,198700.0,7.6001,7.6174,7.5132,7.5132,198700.0
2008-11-25 10:25:00,8.65,8.75,8.64,8.74,192900.0,7.5132,7.6001,7.5045,7.5914,192900.0
2008-11-25 10:30:00,8.74,8.8,8.73,8.79,107500.0,7.5914,7.6435,7.5827,7.6348,107500.0
2008-11-25 10:35:00,8.79,8.8,8.64,8.64,137300.0,7.6348,7.6435,7.5045,7.5045,137300.0
2008-11-25 10:40:00,8.65,8.65,8.56,8.58,198000.0,7.5132,7.5132,7.435,7.4524,198000.0
2008-11-25 10:45:00,8.58,8.61,8.5,8.51,167700.0,7.4524,7.4785,7.3829,7.3916,167700.0
2008-11-25 10:50:00,8.5,8.6,8.48,8.59,198000.0,7.3829,7.4698,7.3655,7.4611,198000.0
2008-11-25 10:55:00,8.59,8.64,8.59,8.6,106200.0,7.4611,7.5045,7.4611,7.4698,106200.0
2008-11-25 11:00:00,8.61,8.65,8.52,8.52,118500.0,7.4785,7.5132,7.4003,7.4003,118500.0
2008-11-25 11:05:00,8.53,8.53,8.45,8.5,215200.0,7.409,7.409,7.3395,7.3829,215200.0
2008-11-25 11:10:00,8.51,8.52,8.41,8.45,262300.0,7.3916,7.4003,7.3047,7.3395,262300.0
2008-11-25 11:15:00,8.45,8.48,8.42,8.46,248700.0,7.3395,7.3655,7.3134,7.3482,248700.0
2008-11-25 11:20:00,8.45,8.49,8.41,8.47,401500.0,7.3395,7.3742,7.3047,7.3569,401500.0
2008-11-25 11:25:00,8.47,8.53,8.47,8.53,70100.0,7.3569,7.409,7.3569,7.409,70100.0
2008-11-25 11:30:00,8.53,8.55,8.46,8.47,159900.0,7.409,7.4263,7.3482,7.3569,159900.0
2008-11-25 11:35:00,8.46,8.54,8.46,8.5,120700.0,7.3482,7.4177,7.3482,7.3829,120700.0
2008-11-25 11:40:00,8.49,8.55,8.49,8.53,150800.0,7.3742,7.4263,7.3742,7.409,150800.0
2008-11-25 11:45:00,8.53,8.58,8.5,8.5,102200.0,7.409,7.4524,7.3829,7.3829,102200.0
2008-11-25 11:50:00,8.5,8.53,8.49,8.51,158900.0,7.3829,7.409,7.3742,7.3916,158900.0
2008-11-25 11:55:00,8.51,8.61,8.5,8.57,136000.0,7.3916,7.4785,7.3829,7.4437,136000.0
2008-11-25 12:00:00,8.57,8.65,8.56,8.56,183000.0,7.4437,7.5132,7.435,7.435,183000.0
2008-11-25 12:05:00,8.56,8.6,8.53,8.6,230900.0,7.435,7.4698,7.409,7.4698,230900.0
2008-11-25 12:10:00,8.61,8.62,8.52,8.53,164000.0,7.4785,7.4871,7.4003,7.409,164000.0
2008-11-25 12:15:00,8.53,8.6,8.52,8.56,106600.0,7.409,7.4698,7.4003,7.435,106600.0
2008-11-25 12:20:00,8.56,8.57,8.51,8.51,83100.0,7.435,7.4437,7.3916,7.3916,83100.0
2008-11-25 12:25:00,8.51,8.53,8.45,8.49,192700.0,7.3916,7.409,7.3395,7.3742,192700.0
2008-11-25 12:30:00,8.49,8.51,8.43,8.43,128300.0,7.3742,7.3916,7.3221,7.3221,128300.0
2008-11-25 12:35:00,8.44,8.49,8.43,8.46,126000.0,7.3308,7.3742,7.3221,7.3482,126000.0
2008-11-25 12:40:00,8.47,8.5,8.44,8.49,181800.0,7.3569,7.3829,7.3308,7.3742,181800.0
2008-11-25 12:45:00,8.49,8.51,8.44,8.47,119000.0,7.3742,7.3916,7.3308,7.3569,119000.0
2008-11-25 12:50:00,8.46,8.46,8.4,8.44,90900.0,7.3482,7.3482,7.2961,7.3308,90900.0
2008-11-25 12:55:00,8.43,8.47,8.41,8.43,69400.0,7.3221,7.3569,7.3047,7.3221,69400.0
2008-11-25 13:00:00,8.43,8.45,8.4,8.4,29200.0,7.3221,7.3395,7.2961,7.2961,29200.0
2008-11-25 13:05:00,8.41,8.48,8.4,8.47,111900.0,7.3047,7.3655,7.2961,7.3569,111900.0
2008-11-25 13:10:00,8.47,8.5,8.41,8.41,111900.0,7.3569,7.3829,7.3047,7.3047,111900.0
2008-11-25 13:15:00,8.41,8.42,8.35,8.4,163200.0,7.3047,7.3134,7.2526,7.2961,163200.0
2008-11-25 13:20:00,8.41,8.47,8.4,8.4,76900.0,7.3047,7.3569,7.2961,7.2961,76900.0
2008-11-25 13:25:00,8.39,8.5,8.39,8.46,113300.0,7.2874,7.3829,7.2874,7.3482,113300.0
2008-11-25 13:30:00,8.47,8.5,8.44,8.45,107600.0,7.3569,7.3829,7.3308,7.3395,107600.0
2008-11-25 13:35:00,8.45,8.5,8.45,8.5,80900.0,7.3395,7.3829,7.3395,7.3829,80900.0
2008-11-25 13:40:00,8.5,8.5,8.42,8.43,111900.0,7.3829,7.3829,7.3134,7.3221,111900.0
2008-11-25 13:45:00,8.43,8.5,8.42,8.5,179200.0,7.3221,7.3829,7.3134,7.3829,179200.0
2008-11-25 13:50:00,8.49,8.49,8.46,8.48,94700.0,7.3742,7.3742,7.3482,7.3655,94700.0
2008-11-25 13:55:00,8.48,8.48,8.37,8.37,93600.0,7.3655,7.3655,7.27,7.27,93600.0
2008-11-25 14:00:00,8.37,8.46,8.35,8.46,117300.0,7.27,7.3482,7.2526,7.3482,117300.0
2008-11-25 14:05:00,8.46,8.47,8.42,8.43,69300.0,7.3482,7.3569,7.3134,7.3221,69300.0
2008-11-25 14:10:00,8.44,8.45,8.35,8.39,210800.0,7.3308,7.3395,7.2526,7.2874,210800.0
2008-11-25 14:15:00,8.39,8.44,8.33,8.43,202700.0,7.2874,7.3308,7.2353,7.3221,202700.0
2008-11-25 14:20:00,8.43,8.44,8.4,8.42,81200.0,7.3221,7.3308,7.2961,7.3134,81200.0
2008-11-25 14:25:00,8.42,8.44,8.41,8.42,112400.0,7.3134,7.3308,7.3047,7.3134,112400.0
2008-11-25 14:30:00,8.42,8.47,8.42,8.44,244000.0,7.3134,7.3569,7.3134,7.3308,244000.0
2008-11-25 14:35:00,8.45,8.46,8.43,8.43,185500.0,7.3395,7.3482,7.3221,7.3221,185500.0
2008-11-25 14:40:00,8.44,8.44,8.4,8.42,121400.0,7.3308,7.3308,7.2961,7.3134,121400.0
2008-11-25 14:45:00,8.42,8.45,8.41,8.44,184000.0,7.3134,7.3395,7.3047,7.3308,184000.0
2008-11-25 14:50:00,8.43,8.45,8.4,8.45,83900.0,7.3221,7.3395,7.2961,7.3395,83900.0
2008-11-25 14:55:00,8.44,8.48,8.42,8.48,377400.0,7.3308,7.3655,7.3134,7.3655,377400.0
2008-11-25 15:00:00,8.48,8.49,8.4,8.46,278300.0,7.3655,7.3742,7.2961,7.3482,278300.0
2008-11-25 15:05:00,8.46,8.48,8.41,8.42,179200.0,7.3482,7.3655,7.3047,7.3134,179200.0
2008-11-25 15:10:00,8.41,8.44,8.38,8.44,166100.0,7.3047,7.3308,7.2787,7.3308,166100.0
2008-11-25 15:15:00,8.44,8.5,8.43,8.46,131200.0,7.3308,7.3829,7.3221,7.3482,131200.0
2008-11-25 15:20:00,8.46,8.48,8.42,8.43,230500.0,7.3482,7.3655,7.3134,7.3221,230500.0
2008-11-25 15:25:00,8.42,8.54,8.39,8.49,260500.0,7.3134,7.4177,7.2874,7.3742,260500.0
2008-11-25 15:30:00,8.48,8.53,8.46,8.51,169500.0,7.3655,7.409,7.3482,7.3916,169500.0
2008-11-25 15:35:00,8.51,8.54,8.48,8.51,338000.0,7.3916,7.4177,7.3655,7.3916,338000.0
2008-11-25 15:40:00,8.5,8.52,8.47,8.51,434100.0,7.3829,7.4003,7.3569,7.3916,434100.0
2008-11-25 15:45:00,8.5,8.54,8.44,8.49,338300.0,7.3829,7.4177,7.3308,7.3742,338300.0
2008-11-25 15:50:00,8.49,8.53,8.47,8.52,375100.0,7.3742,7.409,7.3569,7.4003,375100.0
2008-11-25 15:55:00,8.52,8.55,8.49,8.52,515000.0,7.4003,7.4263,7.3742,7.4003,515000.0
2008-11-26 09:30:00,8.52,8.52,8.25,8.31,114600.0,7.4003,7.4003,7.1658,7.2179,114600.0
2008-11-26 09:35:00,8.32,8.46,8.32,8.43,105500.0,7.2266,7.3482,7.2266,7.3221,105500.0
2008-11-26 09:40:00,8.43,8.45,8.36,8.38,89700.0,7.3221,7.3395,7.2613,7.2787,89700.0
2008-11-26 09:45:00,8.37,8.49,8.37,8.48,99400.0,7.27,7.3742,7.27,7.3655,99400.0
2008-11-26 09:50:00,8.49,8.57,8.47,8.53,103600.0,7.3742,7.4437,7.3569,7.409,103600.0
2008-11-26 09:55:00,8.52,8.54,8.45,8.46,121500.0,7.4003,7.4177,7.3395,7.3482,121500.0
2008-11-26 10:00:00,8.45,8.48,8.45,8.46,97800.0,7.3395,7.3655,7.3395,7.3482,97800.0
2008-11-26 10:05:00,8.46,8.46,8.34,8.35,203400.0,7.3482,7.3482,7.2439,7.2526,203400.0
2008-11-26 10:10:00,8.34,8.46,8.34,8.44,130500.0,7.2439,7.3482,7.2439,7.3308,130500.0
2008-11-26 10:15:00,8.45,8.53,8.45,8.52,88000.0,7.3395,7.409,7.3395,7.4003,88000.0
2008-11-26 10:20:00,8.51,8.53,8.45,8.47,69800.0,7.3916,7.409,7.3395,7.3569,69800.0
2008-11-26 10:25:00,8.47,8.52,8.47,8.5,80400.0,7.3569,7.4003,7.3569,7.3829,80400.0
2008-11-26 10:30:00,8.49,8.51,8.46,8.5,66800.0,7.3742,7.3916,7.3482,7.3829,66800.0
2008-11-26 10:35:00,8.49,8.53,8.46,8.48,72900.0,7.3742,7.409,7.3482,7.3655,72900.0
2008-11-26 10:40:00,8.47,8.5,8.45,8.49,60500.0,7.3569,7.3829,7.3395,7.3742,60500.0
2008-11-26 10:45:00,8.49,8.51,8.45,8.45,385500.0,7.3742,7.3916,7.3395,7.3395,385500.0
2008-11-26 10:50:00,8.45,8.52,8.44,8.48,120600.0,7.3395,7.4003,7.3308,7.3655,120600.0
2008-11-26 10:55:00,8.49,8.52,8.48,8.5,71300.0,7.3742,7.4003,7.3655,7.3829,71300.0
2008-11-26 11:00:00,8.49,8.51,8.45,8.46,52500.0,7.3742,7.3916,7.3395,7.3482,52500.0
2008-11-26 11:05:00,8.46,8.49,8.46,8.48,27200.0,7.3482,7.3742,7.3482,7.3655,27200.0
2008-11-26 11:10:00,8.48,8.52,8.48,8.5,106600.0,7.3655,7.4003,7.3655,7.3829,106600.0
2008-11-26 11:15:00,8.51,8.54,8.5,8.54,41900.0,7.3916,7.4177,7.3829,7.4177,41900.0
2008-11-26 11:20:00,8.54,8.59,8.53,8.55,149900.0,7.4177,7.4611,7.409,7.4263,149900.0
2008-11-26 11:25:00,8.54,8.55,8.5,8.5,80500.0,7.4177,7.4263,7.3829,7.3829,80500.0
2008-11-26 11:30:00,8.5,8.52,8.48,8.52,107800.0,7.3829,7.4003,7.3655,7.4003,107800.0
2008-11-26 11:35:00,8.52,8.54,8.49,8.51,82500.0,7.4003,7.4177,7.3742,7.3916,82500.0
2008-11-26 11:40:00,8.51,8.52,8.49,8.51,72200.0,7.3916,7.4003,7.3742,7.3916,72200.0
2008-11-26 11:45:00,8.51,8.52,8.49,8.5,108700.0,7.3916,7.4003,7.3742,7.3829,108700.0
2008-11-26 11:50:00,8.51,8.51,8.48,8.49,90000.0,7.3916,7.3916,7.3655,7.3742,90000.0
2008-11-26 11:55:00,8.48,8.49,8.42,8.43,91300.0,7.3655,7.3742,7.3134,7.3221,91300.0
2008-11-26 12:00:00,8.43,8.43,8.42,8.43,59500.0,7.3221,7.3221,7.3134,7.3221,59500.0
2008-11-26 12:05:00,8.43,8.49,8.42,8.49,89100.0,7.3221,7.3742,7.3134,7.3742,89100.0
2008-11-26 12:10:00,8.48,8.51,8.45,8.47,56400.0,7.3655,7.3916,7.3395,7.3569,56400.0
2008-11-26 12:15:00,8.47,8.5,8.45,8.46,98900.0,7.3569,7.3829,7.3395,7.3482,98900.0
2008-11-26 12:20:00,8.45,8.48,8.45,8.46,23500.0,7.3395,7.3655,7.3395,7.3482,23500.0
2008-11-26 12:25:00,8.46,8.48,8.46,8.47,49500.0,7.3482,7.3655,7.3482,7.3569,49500.0
2008-11-26 12:30:00,8.47,8.48,8.47,8.47,12700.0,7.3569,7.3655,7.3569,7.3569,12700.0
2008-11-26 12:35:00,8.48,8.49,8.47,8.48,74100.0,7.3655,7.3742,7.3569,7.3655,74100.0
2008-11-26 12:40:00,8.48,8.48,8.44,8.44,84600.0,7.3655,7.3655,7.3308,7.3308,84600.0
2008-11-26 12:45:00,8.44,8.47,8.43,8.47,116100.0,7.3308,7.3569,7.3221,7.3569,116100.0
2008-11-26 12:50:00,8.47,8.52,8.46,8.48,74500.0,7.3569,7.4003,7.3482,7.3655,74500.0
2008-11-26 12:55:00,8.48,8.5,8.47,8.49,49800.0,7.3655,7.3829,7.3569,7.3742,49800.0
2008-11-26 13:00:00,8.49,8.5,8.45,8.49,110400.0,7.3742,7.3829,7.3395,7.3742,110400.0
2008-11-26 13:05:00,8.49,8.51,8.44,8.44,171000.0,7.3742,7.3916,7.3308,7.3308,171000.0
2008-11-26 13:10:00,8.45,8.45,8.38,8.39,110100.0,7.3395,7.3395,7.2787,7.2874,110100.0
2008-11-26 13:15:00,8.38,8.43,8.36,8.42,124100.0,7.2787,7.3221,7.2613,7.3134,124100.0
2008-11-26 13:20:00,8.42,8.43,8.36,8.37,116700.0,7.3134,7.3221,7.2613,7.27,116700.0
2008-11-26 13:25:00,8.37,8.41,8.36,8.41,61200.0,7.27,7.3047,7.2613,7.3047,61200.0
2008-11-26 13:30:00,8.41,8.42,8.3,8.31,149800.0,7.3047,7.3134,7.2092,7.2179,149800.0
2008-11-26 13:35:00,8.31,8.37,8.3,8.36,182000.0,7.2179,7.27,7.2092,7.2613,182000.0
2008-11-26 13:40:00,8.37,8.37,8.31,8.33,103200.0,7.27,7.27,7.2179,7.2353,103200.0
2008-11-26 13:45:00,8.32,8.32,8.26,8.27,133000.0,7.2266,7.2266,7.1745,7.1831,133000.0
2008-11-26 13:50:00,8.28,8.3,8.27,8.28,110500.0,7.1918,7.2092,7.1831,7.1918,110500.0
2008-11-26 13:55:00,8.28,8.3,8.25,8.29,159800.0,7.1918,7.2092,7.1658,7.2005,159800.0
2008-11-26 14:00:00,8.29,8.29,8.21,8.24,96300.0,7.2005,7.2005,7.131,7.1571,96300.0
2008-11-26 14:05:00,8.23,8.27,8.22,8.27,133600.0,7.1484,7.1831,7.1397,7.1831,133600.0
2008-11-26 14:10:00,8.27,8.27,8.23,8.23,68500.0,7.1831,7.1831,7.1484,7.1484,68500.0
2008-11-26 14:15:00,8.23,8.3,8.22,8.29,154000.0,7.1484,7.2092,7.1397,7.2005,154000.0
2008-11-26 14:20:00,8.29,8.35,8.28,8.35,80100.0,7.2005,7.2526,7.1918,7.2526,80100.0
2008-11-26 14:25:00,8.34,8.35,8.32,8.34,71300.0,7.2439,7.2526,7.2266,7.2439,71300.0
2008-11-26 14:30:00,8.34,8.42,8.34,8.37,155000.0,7.2439,7.3134,7.2439,7.27,155000.0
2008-11-26 14:35:00,8.37,8.37,8.34,8.35,112400.0,7.27,7.27,7.2439,7.2526,112400.0
2008-11-26 14:40:00,8.34,8.44,8.34,8.44,338700.0,7.2439,7.3308,7.2439,7.3308,338700.0
2008-11-26 14:45:00,8.44,8.46,8.4,8.42,259200.0,7.3308,7.3482,7.2961,7.3134,259200.0
2008-11-26 14:50:00,8.43,8.43,8.4,8.4,64300.0,7.3221,7.3221,7.2961,7.2961,64300.0
2008-11-26 14:55:00,8.4,8.42,8.36,8.36,177300.0,7.2961,7.3134,7.2613,7.2613,177300.0
2008-11-26 15:00:00,8.37,8.42,8.35,8.35,90800.0,7.27,7.3134,7.2526,7.2526,90800.0
2008-11-26 15:05:00,8.35,8.42,8.35,8.4,184100.0,7.2526,7.3134,7.2526,7.2961,184100.0
2008-11-26 15:10:00,8.4,8.46,8.39,8.42,163400.0,7.2961,7.3482,7.2874,7.3134,163400.0
2008-11-26 15:15:00,8.42,8.45,8.39,8.39,135300.0,7.3134,7.3395,7.2874,7.2874,135300.0
2008-11-26 15:20:00,8.4,8.43,8.36,8.42,102000.0,7.2961,7.3221,7.2613,7.3134,102000.0
2008-11-26 15:25:00,8.42,8.44,8.35,8.35,216900.0,7.3134,7.3308,7.2526,7.2526,216900.0
2008-11-26 15:30:00,8.35,8.42,8.33,8.42,190300.0,7.2526,7.3134,7.2353,7.3134,190300.0
2008-11-26 15:35:00,8.41,8.42,8.38,8.41,144300.0,7.3047,7.3134,7.2787,7.3047,144300.0
2008-11-26 15:40:00,8.41,8.42,8.33,8.34,208700.0,7.3047,7.3134,7.2353,7.2439,208700.0
2008-11-26 15:45:00,8.34,8.4,8.34,8.36,156100.0,7.2439,7.2961,7.2439,7.2613,156100.0
2008-11-26 15:50:00,8.37,8.41,8.36,8.4,171100.0,7.27,7.3047,7.2613,7.2961,171100.0
2008-11-26 15:55:00,8.4,8.43,8.39,8.43,267300.0,7.2961,7.3221,7.2874,7.3221,267300.0
2008-11-28 09:30:00,8.59,8.92,8.5,8.52,212400.0,7.4611,7.7477,7.3829,7.4003,212400.0
2008-11-28 09:35:00,8.53,8.54,8.5,8.52,58300.0,7.409,7.4177,7.3829,7.4003,58300.0
2008-11-28 09:40:00,8.53,8.53,8.4,8.46,121800.0,7.409,7.409,7.2961,7.3482,121800.0
2008-11-28 09:45:00,8.45,8.5,8.41,8.41,61400.0,7.3395,7.3829,7.3047,7.3047,61400.0
2008-11-28 09:50:00,8.41,8.42,8.35,8.36,102200.0,7.3047,7.3134,7.2526,7.2613,102200.0
2008-11-28 09:55:00,8.35,8.4,8.35,8.4,58400.0,7.2526,7.2961,7.2526,7.2961,58400.0
2008-11-28 10:00:00,8.4,8.46,8.39,8.46,83100.0,7.2961,7.3482,7.2874,7.3482,83100.0
2008-11-28 10:05:00,8.46,8.46,8.39,8.4,76200.0,7.3482,7.3482,7.2874,7.2961,76200.0
2008-11-28 10:10:00,8.4,8.46,8.39,8.45,99900.0,7.2961,7.3482,7.2874,7.3395,99900.0
2008-11-28 10:15:00,8.45,8.49,8.44,8.49,82700.0,7.3395,7.3742,7.3308,7.3742,82700.0
2008-11-28 10:20:00,8.49,8.54,8.49,8.53,99400.0,7.3742,7.4177,7.3742,7.409,99400.0
2008-11-28 10:25:00,8.53,8.54,8.5,8.51,101100.0,7.409,7.4177,7.3829,7.3916,101100.0
2008-11-28 10:30:00,8.51,8.52,8.44,8.47,62500.0,7.3916,7.4003,7.3308,7.3569,62500.0
2008-11-28 10:35:00,8.45,8.48,8.45,8.48,65600.0,7.3395,7.3655,7.3395,7.3655,65600.0
2008-11-28 10:40:00,8.48,8.48,8.43,8.44,104600.0,7.3655,7.3655,7.3221,7.3308,104600.0
2008-11-28 10:45:00,8.44,8.46,8.43,8.45,74500.0,7.3308,7.3482,7.3221,7.3395,74500.0
2008-11-28 10:50:00,8.45,8.48,8.44,8.48,69900.0,7.3395,7.3655,7.3308,7.3655,69900.0
2008-11-28 10:55:00,8.48,8.49,8.47,8.47,73000.0,7.3655,7.3742,7.3569,7.3569,73000.0
2008-11-28 11:00:00,8.48,8.48,8.44,8.44,90500.0,7.3655,7.3655,7.3308,7.3308,90500.0
2008-11-28 11:05:00,8.44,8.45,8.43,8.43,95400.0,7.3308,7.3395,7.3221,7.3221,95400.0
2008-11-28 11:10:00,8.43,8.48,8.42,8.46,113500.0,7.3221,7.3655,7.3134,7.3482,113500.0
2008-11-28 11:15:00,8.46,8.47,8.46,8.47,61300.0,7.3482,7.3569,7.3482,7.3569,61300.0
2008-11-28 11:20:00,8.47,8.47,8.44,8.46,110000.0,7.3569,7.3569,7.3308,7.3482,110000.0
2008-11-28 11:25:00,8.46,8.49,8.45,8.48,85100.0,7.3482,7.3742,7.3395,7.3655,85100.0
2008-11-28 11:30:00,8.49,8.49,8.44,8.44,100400.0,7.3742,7.3742,7.3308,7.3308,100400.0
2008-11-28 11:35:00,8.45,8.46,8.44,8.45,123100.0,7.3395,7.3482,7.3308,7.3395,123100.0
2008-11-28 11:40:00,8.45,8.48,8.44,8.48,80400.0,7.3395,7.3655,7.3308,7.3655,80400.0
2008-11-28 11:45:00,8.47,8.48,8.46,8.46,72300.0,7.3569,7.3655,7.3482,7.3482,72300.0
2008-11-28 11:50:00,8.47,8.52,8.46,8.52,102100.0,7.3569,7.4003,7.3482,7.4003,102100.0
2008-11-28 11:55:00,8.52,8.54,8.51,8.54,98500.0,7.4003,7.4177,7.3916,7.4177,98500.0
2008-11-28 12:00:00,8.53,8.58,8.52,8.58,140100.0,7.409,7.4524,7.4003,7.4524,140100.0
2008-11-28 12:05:00,8.57,8.58,8.55,8.56,77300.0,7.4437,7.4524,7.4263,7.435,77300.0
2008-11-28 12:10:00,8.55,8.59,8.55,8.59,90200.0,7.4263,7.4611,7.4263,7.4611,90200.0
2008-11-28 12:15:00,8.59,8.59,8.5,8.51,133800.0,7.4611,7.4611,7.3829,7.3916,133800.0
2008-11-28 12:20:00,8.51,8.52,8.5,8.51,85700.0,7.3916,7.4003,7.3829,7.3916,85700.0
2008-11-28 12:25:00,8.51,8.52,8.5,8.5,69600.0,7.3916,7.4003,7.3829,7.3829,69600.0
2008-11-28 12:30:00,8.5,8.52,8.5,8.51,83100.0,7.3829,7.4003,7.3829,7.3916,83100.0
2008-11-28 12:35:00,8.5,8.52,8.5,8.52,77000.0,7.3829,7.4003,7.3829,7.4003,77000.0
2008-11-28 12:40:00,8.52,8.57,8.51,8.56,173500.0,7.4003,7.4437,7.3916,7.435,173500.0
2008-11-28 12:45:00,8.56,8.6,8.55,8.59,190200.0,7.435,7.4698,7.4263,7.4611,190200.0
2008-11-28 12:50:00,8.59,8.65,8.57,8.64,311200.0,7.4611,7.5132,7.4437,7.5045,311200.0
2008-11-28 12:55:00,8.64,8.66,8.62,8.64,269800.0,7.5045,7.5219,7.4871,7.5045,269800.0
2008-11-28 13:00:00,8.63,8.65,8.6,8.65,386100.0,7.4958,7.5132,7.4698,7.5132,386100.0
2008-11-28 13:05:00,8.63,8.63,8.6,8.6,1100.0,7.4958,7.4958,7.4698,7.4698,1100.0
2008-11-28 13:10:00,8.6,8.6,8.6,8.6,0.0,7.4698,7.4698,7.4698,7.4698,0.0
2008-11-28 13:15:00,8.6,8.6,8.6,8.6,0.0,7.4698,7.4698,7.4698,7.4698,0.0
2008-11-28 13:20:00,8.6,8.6,8.6,8.6,0.0,7.4698,7.4698,7.4698,7.4698,0.0
2008-11-28 13:25:00,8.65,8.65,8.65,8.65,9000.0,7.5132,7.5132,7.5132,7.5132,9000.0
2008-11-28 13:30:00,8.45,8.45,8.45,8.45,900.0,7.3395,7.3395,7.3395,7.3395,900.0
2008-11-28 13:35:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 13:40:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 13:45:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 13:50:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 13:55:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:00:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:05:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:10:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:15:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:20:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:25:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:30:00,8.65,8.65,8.65,8.65,400.0,7.5132,7.5132,7.5132,7.5132,400.0
2008-11-28 14:35:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 14:40:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 14:45:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 14:50:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 14:55:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:00:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:05:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:10:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:15:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:20:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:25:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:30:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:35:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:40:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:45:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:50:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:55:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-12-01 09:30:00,8.5,8.54,8.0,8.01,315400.0,7.3829,7.4177,6.9486,6.9573,315400.0
2008-12-01 09:35:00,8.02,8.23,8.01,8.16,261000.0,6.966,7.1484,6.9573,7.0876,261000.0
2008-12-01 09:40:00,8.14,8.16,8.05,8.11,93500.0,7.0702,7.0876,6.9921,7.0442,93500.0
2008-12-01 09:45:00,8.11,8.17,8.1,8.16,84400.0,7.0442,7.0963,7.0355,7.0876,84400.0
2008-12-01 09:50:00,8.17,8.18,8.07,8.15,138800.0,7.0963,7.105,7.0094,7.0789,138800.0
2008-12-01 09:55:00,8.15,8.17,8.06,8.12,139900.0,7.0789,7.0963,7.0007,7.0529,139900.0
2008-12-01 10:00:00,8.12,8.24,8.1,8.21,137100.0,7.0529,7.1571,7.0355,7.131,137100.0
2008-12-01 10:05:00,8.21,8.25,8.16,8.23,95600.0,7.131,7.1658,7.0876,7.1484,95600.0
2008-12-01 10:10:00,8.22,8.26,8.16,8.17,101300.0,7.1397,7.1745,7.0876,7.0963,101300.0
2008-12-01 10:15:00,8.18,8.26,8.18,8.25,73300.0,7.105,7.1745,7.105,7.1658,73300.0
2008-12-01 10:20:00,8.24,8.26,8.23,8.26,57000.0,7.1571,7.1745,7.1484,7.1745,57000.0
2008-12-01 10:25:00,8.26,8.26,8.22,8.22,112800.0,7.1745,7.1745,7.1397,7.1397,112800.0
2008-12-01 10:30:00,8.22,8.23,8.2,8.22,61000.0,7.1397,7.1484,7.1223,7.1397,61000.0
2008-12-01 10:35:00,8.23,8.26,8.22,8.25,56800.0,7.1484,7.1745,7.1397,7.1658,56800.0
2008-12-01 10:40:00,8.26,8.29,8.25,8.29,75400.0,7.1745,7.2005,7.1658,7.2005,75400.0
2008-12-01 10:45:00,8.29,8.31,8.28,8.29,49000.0,7.2005,7.2179,7.1918,7.2005,49000.0
2008-12-01 10:50:00,8.29,8.31,8.26,8.27,102500.0,7.2005,7.2179,7.1745,7.1831,102500.0
2008-12-01 10:55:00,8.27,8.28,8.21,8.21,121000.0,7.1831,7.1918,7.131,7.131,121000.0
2008-12-01 11:00:00,8.21,8.22,8.18,8.19,78000.0,7.131,7.1397,7.105,7.1137,78000.0
2008-12-01 11:05:00,8.19,8.2,8.1,8.1,195200.0,7.1137,7.1223,7.0355,7.0355,195200.0
2008-12-01 11:10:00,8.1,8.13,8.1,8.11,144100.0,7.0355,7.0615,7.0355,7.0442,144100.0
2008-12-01 11:15:00,8.11,8.12,8.09,8.09,81500.0,7.0442,7.0529,7.0268,7.0268,81500.0
2008-12-01 11:20:00,8.09,8.11,8.09,8.11,86700.0,7.0268,7.0442,7.0268,7.0442,86700.0
2008-12-01 11:25:00,8.1,8.11,8.06,8.07,83700.0,7.0355,7.0442,7.0007,7.0094,83700.0
2008-12-01 11:30:00,8.06,8.09,8.06,8.09,38600.0,7.0007,7.0268,7.0007,7.0268,38600.0
2008-12-01 11:35:00,8.09,8.1,8.07,8.1,72000.0,7.0268,7.0355,7.0094,7.0355,72000.0
2008-12-01 11:40:00,8.1,8.13,8.1,8.13,58700.0,7.0355,7.0615,7.0355,7.0615,58700.0
2008-12-01 11:45:00,8.13,8.17,8.12,8.14,79100.0,7.0615,7.0963,7.0529,7.0702,79100.0
2008-12-01 11:50:00,8.15,8.15,8.12,8.14,83300.0,7.0789,7.0789,7.0529,7.0702,83300.0
2008-12-01 11:55:00,8.15,8.15,8.11,8.11,59500.0,7.0789,7.0789,7.0442,7.0442,59500.0
2008-12-01 12:00:00,8.12,8.12,8.05,8.06,81800.0,7.0529,7.0529,6.9921,7.0007,81800.0
2008-12-01 12:05:00,8.07,8.11,8.06,8.1,89100.0,7.0094,7.0442,7.0007,7.0355,89100.0
2008-12-01 12:10:00,8.1,8.11,8.1,8.11,25000.0,7.0355,7.0442,7.0355,7.0442,25000.0
2008-12-01 12:15:00,8.11,8.11,8.08,8.09,72800.0,7.0442,7.0442,7.0181,7.0268,72800.0
2008-12-01 12:20:00,8.09,8.1,8.06,8.08,60500.0,7.0268,7.0355,7.0007,7.0181,60500.0
2008-12-01 12:25:00,8.07,8.08,8.04,8.07,59700.0,7.0094,7.0181,6.9834,7.0094,59700.0
2008-12-01 12:30:00,8.07,8.07,8.06,8.06,28100.0,7.0094,7.0094,7.0007,7.0007,28100.0
2008-12-01 12:35:00,8.07,8.07,8.02,8.03,47400.0,7.0094,7.0094,6.966,6.9747,47400.0
2008-12-01 12:40:00,8.02,8.07,8.02,8.07,76100.0,6.966,7.0094,6.966,7.0094,76100.0
2008-12-01 12:45:00,8.07,8.1,8.05,8.06,71600.0,7.0094,7.0355,6.9921,7.0007,71600.0
2008-12-01 12:50:00,8.06,8.07,8.02,8.04,75400.0,7.0007,7.0094,6.966,6.9834,75400.0
2008-12-01 12:55:00,8.05,8.07,8.03,8.06,61700.0,6.9921,7.0094,6.9747,7.0007,61700.0
2008-12-01 13:00:00,8.06,8.11,8.05,8.11,48800.0,7.0007,7.0442,6.9921,7.0442,48800.0
2008-12-01 13:05:00,8.11,8.12,8.1,8.11,35600.0,7.0442,7.0529,7.0355,7.0442,35600.0
2008-12-01 13:10:00,8.11,8.12,8.1,8.1,60000.0,7.0442,7.0529,7.0355,7.0355,60000.0
2008-12-01 13:15:00,8.11,8.15,8.1,8.12,91900.0,7.0442,7.0789,7.0355,7.0529,91900.0
2008-12-01 13:20:00,8.12,8.14,8.11,8.12,35800.0,7.0529,7.0702,7.0442,7.0529,35800.0
2008-12-01 13:25:00,8.13,8.13,8.09,8.1,52200.0,7.0615,7.0615,7.0268,7.0355,52200.0
2008-12-01 13:30:00,8.11,8.16,8.1,8.16,60000.0,7.0442,7.0876,7.0355,7.0876,60000.0
2008-12-01 13:35:00,8.16,8.16,8.1,8.11,59600.0,7.0876,7.0876,7.0355,7.0442,59600.0
2008-12-01 13:40:00,8.11,8.12,8.07,8.07,81100.0,7.0442,7.0529,7.0094,7.0094,81100.0
2008-12-01 13:45:00,8.07,8.11,8.04,8.11,122400.0,7.0094,7.0442,6.9834,7.0442,122400.0
2008-12-01 13:50:00,8.11,8.13,8.1,8.11,126900.0,7.0442,7.0615,7.0355,7.0442,126900.0
2008-12-01 13:55:00,8.12,8.15,8.09,8.15,79600.0,7.0529,7.0789,7.0268,7.0789,79600.0
2008-12-01 14:00:00,8.15,8.16,8.1,8.13,137800.0,7.0789,7.0876,7.0355,7.0615,137800.0
2008-12-01 14:05:00,8.13,8.13,8.1,8.13,74100.0,7.0615,7.0615,7.0355,7.0615,74100.0
2008-12-01 14:10:00,8.13,8.13,8.1,8.1,82700.0,7.0615,7.0615,7.0355,7.0355,82700.0
2008-12-01 14:15:00,8.1,8.11,8.04,8.05,60200.0,7.0355,7.0442,6.9834,6.9921,60200.0
2008-12-01 14:20:00,8.05,8.08,8.04,8.08,79900.0,6.9921,7.0181,6.9834,7.0181,79900.0
2008-12-01 14:25:00,8.07,8.09,8.06,8.08,81200.0,7.0094,7.0268,7.0007,7.0181,81200.0
2008-12-01 14:30:00,8.09,8.13,8.07,8.12,127800.0,7.0268,7.0615,7.0094,7.0529,127800.0
2008-12-01 14:35:00,8.12,8.12,8.07,8.08,69700.0,7.0529,7.0529,7.0094,7.0181,69700.0
2008-12-01 14:40:00,8.07,8.12,8.07,8.11,65100.0,7.0094,7.0529,7.0094,7.0442,65100.0
2008-12-01 14:45:00,8.12,8.18,8.11,8.16,186500.0,7.0529,7.105,7.0442,7.0876,186500.0
2008-12-01 14:50:00,8.17,8.17,8.14,8.16,119500.0,7.0963,7.0963,7.0702,7.0876,119500.0
2008-12-01 14:55:00,8.16,8.16,8.11,8.13,128400.0,7.0876,7.0876,7.0442,7.0615,128400.0
2008-12-01 15:00:00,8.12,8.14,8.09,8.09,138900.0,7.0529,7.0702,7.0268,7.0268,138900.0
2008-12-01 15:05:00,8.1,8.13,8.09,8.1,84100.0,7.0355,7.0615,7.0268,7.0355,84100.0
2008-12-01 15:10:00,8.09,8.11,8.07,8.08,253200.0,7.0268,7.0442,7.0094,7.0181,253200.0
2008-12-01 15:15:00,8.09,8.11,8.06,8.07,219400.0,7.0268,7.0442,7.0007,7.0094,219400.0
2008-12-01 15:20:00,8.07,8.08,8.03,8.03,130300.0,7.0094,7.0181,6.9747,6.9747,130300.0
2008-12-01 15:25:00,8.04,8.07,8.02,8.05,140400.0,6.9834,7.0094,6.966,6.9921,140400.0
2008-12-01 15:30:00,8.05,8.06,8.03,8.04,83500.0,6.9921,7.0007,6.9747,6.9834,83500.0
2008-12-01 15:35:00,8.05,8.06,8.01,8.03,202000.0,6.9921,7.0007,6.9573,6.9747,202000.0
2008-12-01 15:40:00,8.03,8.03,7.97,7.97,513500.0,6.9747,6.9747,6.9226,6.9226,513500.0
2008-12-01 15:45:00,7.97,8.02,7.97,8.01,315000.0,6.9226,6.966,6.9226,6.9573,315000.0
2008-12-01 15:50:00,8.02,8.02,7.99,7.99,367900.0,6.966,6.966,6.9399,6.9399,367900.0
2008-12-01 15:55:00,8.0,8.0,7.91,7.93,574600.0,6.9486,6.9486,6.8705,6.8878,574600.0
2008-12-02 09:30:00,8.06,8.17,7.95,8.12,173600.0,7.0007,7.0963,6.9052,7.0529,173600.0
2008-12-02 09:35:00,8.13,8.13,8.0,8.04,154700.0,7.0615,7.0615,6.9486,6.9834,154700.0
2008-12-02 09:40:00,8.03,8.04,7.94,7.94,116700.0,6.9747,6.9834,6.8965,6.8965,116700.0
2008-12-02 09:45:00,7.94,7.99,7.94,7.97,109300.0,6.8965,6.9399,6.8965,6.9226,109300.0
2008-12-02 09:50:00,7.96,7.99,7.91,7.92,109300.0,6.9139,6.9399,6.8705,6.8791,109300.0
2008-12-02 09:55:00,7.91,7.92,7.81,7.88,193500.0,6.8705,6.8791,6.7836,6.8444,193500.0
2008-12-02 10:00:00,7.88,7.97,7.86,7.96,145500.0,6.8444,6.9226,6.827,6.9139,145500.0
2008-12-02 10:05:00,7.97,7.98,7.94,7.97,101000.0,6.9226,6.9313,6.8965,6.9226,101000.0
2008-12-02 10:10:00,7.96,8.02,7.95,7.96,119600.0,6.9139,6.966,6.9052,6.9139,119600.0
2008-12-02 10:15:00,7.95,8.0,7.92,8.0,128200.0,6.9052,6.9486,6.8791,6.9486,128200.0
2008-12-02 10:20:00,7.99,8.02,7.98,8.02,138800.0,6.9399,6.966,6.9313,6.966,138800.0
2008-12-02 10:25:00,8.01,8.02,7.96,8.0,100900.0,6.9573,6.966,6.9139,6.9486,100900.0
2008-12-02 10:30:00,8.0,8.12,8.0,8.1,183400.0,6.9486,7.0529,6.9486,7.0355,183400.0
2008-12-02 10:35:00,8.1,8.15,8.09,8.1,142400.0,7.0355,7.0789,7.0268,7.0355,142400.0
2008-12-02 10:40:00,8.1,8.17,8.1,8.13,87300.0,7.0355,7.0963,7.0355,7.0615,87300.0
2008-12-02 10:45:00,8.13,8.14,8.05,8.05,113700.0,7.0615,7.0702,6.9921,6.9921,113700.0
2008-12-02 10:50:00,8.06,8.09,8.04,8.05,115400.0,7.0007,7.0268,6.9834,6.9921,115400.0
2008-12-02 10:55:00,8.04,8.09,8.02,8.05,152700.0,6.9834,7.0268,6.966,6.9921,152700.0
2008-12-02 11:00:00,8.06,8.06,8.03,8.05,66600.0,7.0007,7.0007,6.9747,6.9921,66600.0
2008-12-02 11:05:00,8.04,8.11,8.04,8.1,101800.0,6.9834,7.0442,6.9834,7.0355,101800.0
2008-12-02 11:10:00,8.1,8.13,8.1,8.11,74600.0,7.0355,7.0615,7.0355,7.0442,74600.0
2008-12-02 11:15:00,8.11,8.13,8.11,8.11,77600.0,7.0442,7.0615,7.0442,7.0442,77600.0
2008-12-02 11:20:00,8.11,8.16,8.11,8.11,105800.0,7.0442,7.0876,7.0442,7.0442,105800.0
2008-12-02 11:25:00,8.11,8.21,8.1,8.21,92500.0,7.0442,7.131,7.0355,7.131,92500.0
2008-12-02 11:30:00,8.2,8.23,8.14,8.16,123800.0,7.1223,7.1484,7.0702,7.0876,123800.0
2008-12-02 11:35:00,8.15,8.15,8.11,8.11,99400.0,7.0789,7.0789,7.0442,7.0442,99400.0
2008-12-02 11:40:00,8.11,8.18,8.11,8.13,100100.0,7.0442,7.105,7.0442,7.0615,100100.0
2008-12-02 11:45:00,8.12,8.21,8.12,8.2,79600.0,7.0529,7.131,7.0529,7.1223,79600.0
2008-12-02 11:50:00,8.19,8.24,8.19,8.24,131500.0,7.1137,7.1571,7.1137,7.1571,131500.0
2008-12-02 11:55:00,8.24,8.28,8.23,8.24,115000.0,7.1571,7.1918,7.1484,7.1571,115000.0
2008-12-02 12:00:00,8.24,8.24,8.18,8.2,99200.0,7.1571,7.1571,7.105,7.1223,99200.0
2008-12-02 12:05:00,8.19,8.28,8.19,8.28,159400.0,7.1137,7.1918,7.1137,7.1918,159400.0
2008-12-02 12:10:00,8.28,8.31,8.28,8.31,97500.0,7.1918,7.2179,7.1918,7.2179,97500.0
2008-12-02 12:15:00,8.31,8.33,8.3,8.3,96300.0,7.2179,7.2353,7.2092,7.2092,96300.0
2008-12-02 12:20:00,8.31,8.34,8.27,8.28,101700.0,7.2179,7.2439,7.1831,7.1918,101700.0
2008-12-02 12:25:00,8.27,8.35,8.27,8.34,104600.0,7.1831,7.2526,7.1831,7.2439,104600.0
2008-12-02 12:30:00,8.33,8.34,8.25,8.26,94500.0,7.2353,7.2439,7.1658,7.1745,94500.0
2008-12-02 12:35:00,8.26,8.3,8.26,8.28,56700.0,7.1745,7.2092,7.1745,7.1918,56700.0
2008-12-02 12:40:00,8.28,8.28,8.23,8.27,103600.0,7.1918,7.1918,7.1484,7.1831,103600.0
2008-12-02 12:45:00,8.27,8.3,8.25,8.26,92900.0,7.1831,7.2092,7.1658,7.1745,92900.0
2008-12-02 12:50:00,8.26,8.27,8.19,8.23,120700.0,7.1745,7.1831,7.1137,7.1484,120700.0
2008-12-02 12:55:00,8.21,8.27,8.21,8.27,62400.0,7.131,7.1831,7.131,7.1831,62400.0
2008-12-02 13:00:00,8.27,8.28,8.26,8.27,152900.0,7.1831,7.1918,7.1745,7.1831,152900.0
2008-12-02 13:05:00,8.27,8.27,8.23,8.23,39800.0,7.1831,7.1831,7.1484,7.1484,39800.0
2008-12-02 13:10:00,8.23,8.3,8.22,8.29,334900.0,7.1484,7.2092,7.1397,7.2005,334900.0
2008-12-02 13:15:00,8.29,8.29,8.26,8.27,52700.0,7.2005,7.2005,7.1745,7.1831,52700.0
2008-12-02 13:20:00,8.26,8.26,8.24,8.24,166500.0,7.1745,7.1745,7.1571,7.1571,166500.0
2008-12-02 13:25:00,8.24,8.24,8.22,8.23,82000.0,7.1571,7.1571,7.1397,7.1484,82000.0
2008-12-02 13:30:00,8.23,8.25,8.16,8.18,210100.0,7.1484,7.1658,7.0876,7.105,210100.0
2008-12-02 13:35:00,8.18,8.19,8.17,8.18,82500.0,7.105,7.1137,7.0963,7.105,82500.0
2008-12-02 13:40:00,8.18,8.19,8.15,8.16,109100.0,7.105,7.1137,7.0789,7.0876,109100.0
2008-12-02 13:45:00,8.15,8.16,8.1,8.13,66700.0,7.0789,7.0876,7.0355,7.0615,66700.0
2008-12-02 13:50:00,8.13,8.13,8.11,8.12,50800.0,7.0615,7.0615,7.0442,7.0529,50800.0
2008-12-02 13:55:00,8.12,8.13,8.08,8.11,69500.0,7.0529,7.0615,7.0181,7.0442,69500.0
2008-12-02 14:00:00,8.11,8.13,8.05,8.07,141200.0,7.0442,7.0615,6.9921,7.0094,141200.0
2008-12-02 14:05:00,8.07,8.07,8.0,8.01,109700.0,7.0094,7.0094,6.9486,6.9573,109700.0
2008-12-02 14:10:00,8.0,8.08,8.0,8.07,104000.0,6.9486,7.0181,6.9486,7.0094,104000.0
2008-12-02 14:15:00,8.07,8.08,8.03,8.05,93100.0,7.0094,7.0181,6.9747,6.9921,93100.0
2008-12-02 14:20:00,8.04,8.05,8.02,8.05,130500.0,6.9834,6.9921,6.966,6.9921,130500.0
2008-12-02 14:25:00,8.04,8.06,8.01,8.06,73700.0,6.9834,7.0007,6.9573,7.0007,73700.0
2008-12-02 14:30:00,8.06,8.13,8.06,8.12,112400.0,7.0007,7.0615,7.0007,7.0529,112400.0
2008-12-02 14:35:00,8.12,8.19,8.11,8.18,99600.0,7.0529,7.1137,7.0442,7.105,99600.0
2008-12-02 14:40:00,8.17,8.19,8.13,8.14,111000.0,7.0963,7.1137,7.0615,7.0702,111000.0
2008-12-02 14:45:00,8.14,8.18,8.14,8.16,132500.0,7.0702,7.105,7.0702,7.0876,132500.0
2008-12-02 14:50:00,8.16,8.18,8.11,8.18,172300.0,7.0876,7.105,7.0442,7.105,172300.0
2008-12-02 14:55:00,8.18,8.22,8.16,8.21,199400.0,7.105,7.1397,7.0876,7.131,199400.0
2008-12-02 15:00:00,8.22,8.22,8.16,8.17,74600.0,7.1397,7.1397,7.0876,7.0963,74600.0
2008-12-02 15:05:00,8.16,8.17,8.08,8.14,115300.0,7.0876,7.0963,7.0181,7.0702,115300.0
2008-12-02 15:10:00,8.13,8.13,8.08,8.1,156000.0,7.0615,7.0615,7.0181,7.0355,156000.0
2008-12-02 15:15:00,8.1,8.2,8.1,8.2,187600.0,7.0355,7.1223,7.0355,7.1223,187600.0
2008-12-02 15:20:00,8.2,8.25,8.19,8.23,184700.0,7.1223,7.1658,7.1137,7.1484,184700.0
2008-12-02 15:25:00,8.24,8.27,8.2,8.25,172900.0,7.1571,7.1831,7.1223,7.1658,172900.0
2008-12-02 15:30:00,8.25,8.31,8.23,8.29,181900.0,7.1658,7.2179,7.1484,7.2005,181900.0
2008-12-02 15:35:00,8.29,8.31,8.26,8.26,195200.0,7.2005,7.2179,7.1745,7.1745,195200.0
2008-12-02 15:40:00,8.27,8.27,8.19,8.22,337600.0,7.1831,7.1831,7.1137,7.1397,337600.0
2008-12-02 15:45:00,8.21,8.24,8.11,8.11,221700.0,7.131,7.1571,7.0442,7.0442,221700.0
2008-12-02 15:50:00,8.11,8.28,8.11,8.26,291300.0,7.0442,7.1918,7.0442,7.1745,291300.0
2008-12-02 15:55:00,8.26,8.35,8.24,8.33,406900.0,7.1745,7.2526,7.1571,7.2353,406900.0
2008-12-03 09:30:00,8.16,8.17,7.95,8.05,220400.0,7.0876,7.0963,6.9052,6.9921,220400.0
2008-12-03 09:35:00,8.04,8.15,8.02,8.07,99200.0,6.9834,7.0789,6.966,7.0094,99200.0
2008-12-03 09:40:00,8.08,8.13,8.03,8.08,83400.0,7.0181,7.0615,6.9747,7.0181,83400.0
2008-12-03 09:45:00,8.08,8.08,7.97,7.98,171900.0,7.0181,7.0181,6.9226,6.9313,171900.0
2008-12-03 09:50:00,7.97,8.01,7.97,8.0,102200.0,6.9226,6.9573,6.9226,6.9486,102200.0
2008-12-03 09:55:00,8.0,8.0,7.94,7.96,100800.0,6.9486,6.9486,6.8965,6.9139,100800.0
2008-12-03 10:00:00,7.96,7.97,7.91,7.97,143600.0,6.9139,6.9226,6.8705,6.9226,143600.0
2008-12-03 10:05:00,7.97,7.98,7.93,7.93,135300.0,6.9226,6.9313,6.8878,6.8878,135300.0
2008-12-03 10:10:00,7.94,7.94,7.87,7.89,134000.0,6.8965,6.8965,6.8357,6.8531,134000.0
2008-12-03 10:15:00,7.89,7.96,7.89,7.89,177100.0,6.8531,6.9139,6.8531,6.8531,177100.0
2008-12-03 10:20:00,7.89,7.91,7.88,7.9,124300.0,6.8531,6.8705,6.8444,6.8618,124300.0
2008-12-03 10:25:00,7.89,8.03,7.89,8.03,122400.0,6.8531,6.9747,6.8531,6.9747,122400.0
2008-12-03 10:30:00,8.03,8.03,7.92,7.95,111300.0,6.9747,6.9747,6.8791,6.9052,111300.0
2008-12-03 10:35:00,7.95,7.98,7.88,7.9,153300.0,6.9052,6.9313,6.8444,6.8618,153300.0
2008-12-03 10:40:00,7.9,7.94,7.89,7.93,99500.0,6.8618,6.8965,6.8531,6.8878,99500.0
2008-12-03 10:45:00,7.93,7.98,7.89,7.95,238300.0,6.8878,6.9313,6.8531,6.9052,238300.0
2008-12-03 10:50:00,7.95,7.99,7.95,7.99,125100.0,6.9052,6.9399,6.9052,6.9399,125100.0
2008-12-03 10:55:00,7.99,8.02,7.98,8.0,73000.0,6.9399,6.966,6.9313,6.9486,73000.0
2008-12-03 11:00:00,8.0,8.05,8.0,8.03,84000.0,6.9486,6.9921,6.9486,6.9747,84000.0
2008-12-03 11:05:00,8.04,8.05,8.01,8.05,52400.0,6.9834,6.9921,6.9573,6.9921,52400.0
2008-12-03 11:10:00,8.05,8.15,8.04,8.15,106300.0,6.9921,7.0789,6.9834,7.0789,106300.0
2008-12-03 11:15:00,8.15,8.15,8.1,8.1,51900.0,7.0789,7.0789,7.0355,7.0355,51900.0
2008-12-03 11:20:00,8.11,8.14,8.1,8.12,60600.0,7.0442,7.0702,7.0355,7.0529,60600.0
2008-12-03 11:25:00,8.12,8.16,8.08,8.13,104600.0,7.0529,7.0876,7.0181,7.0615,104600.0
2008-12-03 11:30:00,8.13,8.2,8.13,8.14,93900.0,7.0615,7.1223,7.0615,7.0702,93900.0
2008-12-03 11:35:00,8.14,8.21,8.11,8.19,67500.0,7.0702,7.131,7.0442,7.1137,67500.0
2008-12-03 11:40:00,8.19,8.24,8.15,8.15,88800.0,7.1137,7.1571,7.0789,7.0789,88800.0
2008-12-03 11:45:00,8.16,8.2,8.12,8.19,78900.0,7.0876,7.1223,7.0529,7.1137,78900.0
2008-12-03 11:50:00,8.2,8.25,8.16,8.25,52200.0,7.1223,7.1658,7.0876,7.1658,52200.0
2008-12-03 11:55:00,8.25,8.26,8.23,8.25,56300.0,7.1658,7.1745,7.1484,7.1658,56300.0
2008-12-03 12:00:00,8.26,8.26,8.18,8.19,83900.0,7.1745,7.1745,7.105,7.1137,83900.0
2008-12-03 12:05:00,8.2,8.2,8.14,8.14,90700.0,7.1223,7.1223,7.0702,7.0702,90700.0
2008-12-03 12:10:00,8.15,8.23,8.14,8.19,82900.0,7.0789,7.1484,7.0702,7.1137,82900.0
2008-12-03 12:15:00,8.19,8.24,8.13,8.13,111000.0,7.1137,7.1571,7.0615,7.0615,111000.0
2008-12-03 12:20:00,8.13,8.23,8.13,8.2,130500.0,7.0615,7.1484,7.0615,7.1223,130500.0
2008-12-03 12:25:00,8.2,8.28,8.2,8.25,102600.0,7.1223,7.1918,7.1223,7.1658,102600.0
2008-12-03 12:30:00,8.26,8.3,8.26,8.26,117500.0,7.1745,7.2092,7.1745,7.1745,117500.0
2008-12-03 12:35:00,8.27,8.34,8.27,8.32,95500.0,7.1831,7.2439,7.1831,7.2266,95500.0
2008-12-03 12:40:00,8.32,8.33,8.24,8.25,118800.0,7.2266,7.2353,7.1571,7.1658,118800.0
2008-12-03 12:45:00,8.25,8.25,8.2,8.22,123900.0,7.1658,7.1658,7.1223,7.1397,123900.0
2008-12-03 12:50:00,8.21,8.29,8.2,8.29,110000.0,7.131,7.2005,7.1223,7.2005,110000.0
2008-12-03 12:55:00,8.28,8.31,8.21,8.22,54100.0,7.1918,7.2179,7.131,7.1397,54100.0
2008-12-03 13:00:00,8.22,8.25,8.21,8.24,40400.0,7.1397,7.1658,7.131,7.1571,40400.0
2008-12-03 13:05:00,8.23,8.24,8.19,8.22,42100.0,7.1484,7.1571,7.1137,7.1397,42100.0
2008-12-03 13:10:00,8.23,8.24,8.17,8.18,81800.0,7.1484,7.1571,7.0963,7.105,81800.0
2008-12-03 13:15:00,8.18,8.18,8.14,8.17,75300.0,7.105,7.105,7.0702,7.0963,75300.0
2008-12-03 13:20:00,8.16,8.22,8.11,8.11,58400.0,7.0876,7.1397,7.0442,7.0442,58400.0
2008-12-03 13:25:00,8.12,8.15,8.08,8.14,67200.0,7.0529,7.0789,7.0181,7.0702,67200.0
2008-12-03 13:30:00,8.13,8.13,8.09,8.11,63100.0,7.0615,7.0615,7.0268,7.0442,63100.0
2008-12-03 13:35:00,8.11,8.17,8.11,8.14,40900.0,7.0442,7.0963,7.0442,7.0702,40900.0
2008-12-03 13:40:00,8.13,8.13,8.08,8.11,108400.0,7.0615,7.0615,7.0181,7.0442,108400.0
2008-12-03 13:45:00,8.1,8.15,8.1,8.15,86200.0,7.0355,7.0789,7.0355,7.0789,86200.0
2008-12-03 13:50:00,8.16,8.16,8.11,8.12,45800.0,7.0876,7.0876,7.0442,7.0529,45800.0
2008-12-03 13:55:00,8.12,8.16,8.09,8.15,83800.0,7.0529,7.0876,7.0268,7.0789,83800.0
2008-12-03 14:00:00,8.15,8.21,8.13,8.2,82100.0,7.0789,7.131,7.0615,7.1223,82100.0
2008-12-03 14:05:00,8.2,8.2,8.09,8.16,140300.0,7.1223,7.1223,7.0268,7.0876,140300.0
2008-12-03 14:10:00,8.17,8.2,8.14,8.16,124900.0,7.0963,7.1223,7.0702,7.0876,124900.0
2008-12-03 14:15:00,8.15,8.23,8.14,8.22,152800.0,7.0789,7.1484,7.0702,7.1397,152800.0
2008-12-03 14:20:00,8.22,8.25,8.22,8.24,81900.0,7.1397,7.1658,7.1397,7.1571,81900.0
2008-12-03 14:25:00,8.24,8.32,8.24,8.29,170900.0,7.1571,7.2266,7.1571,7.2005,170900.0
2008-12-03 14:30:00,8.3,8.4,8.29,8.37,285400.0,7.2092,7.2961,7.2005,7.27,285400.0
2008-12-03 14:35:00,8.37,8.37,8.27,8.27,134100.0,7.27,7.27,7.1831,7.1831,134100.0
2008-12-03 14:40:00,8.28,8.36,8.27,8.34,93300.0,7.1918,7.2613,7.1831,7.2439,93300.0
2008-12-03 14:45:00,8.34,8.39,8.31,8.31,98400.0,7.2439,7.2874,7.2179,7.2179,98400.0
2008-12-03 14:50:00,8.32,8.36,8.3,8.3,142600.0,7.2266,7.2613,7.2092,7.2092,142600.0
2008-12-03 14:55:00,8.3,8.33,8.25,8.25,111300.0,7.2092,7.2353,7.1658,7.1658,111300.0
2008-12-03 15:00:00,8.25,8.27,8.17,8.19,224900.0,7.1658,7.1831,7.0963,7.1137,224900.0
2008-12-03 15:05:00,8.19,8.31,8.18,8.28,245300.0,7.1137,7.2179,7.105,7.1918,245300.0
2008-12-03 15:10:00,8.28,8.3,8.22,8.25,190000.0,7.1918,7.2092,7.1397,7.1658,190000.0
2008-12-03 15:15:00,8.26,8.28,8.18,8.24,159000.0,7.1745,7.1918,7.105,7.1571,159000.0
2008-12-03 15:20:00,8.24,8.26,8.19,8.19,143300.0,7.1571,7.1745,7.1137,7.1137,143300.0
2008-12-03 15:25:00,8.19,8.25,8.18,8.24,109500.0,7.1137,7.1658,7.105,7.1571,109500.0
2008-12-03 15:30:00,8.25,8.25,8.16,8.25,272700.0,7.1658,7.1658,7.0876,7.1658,272700.0
2008-12-03 15:35:00,8.25,8.28,8.23,8.26,219600.0,7.1658,7.1918,7.1484,7.1745,219600.0
2008-12-03 15:40:00,8.27,8.3,8.26,8.29,279200.0,7.1831,7.2092,7.1745,7.2005,279200.0
2008-12-03 15:45:00,8.28,8.29,8.2,8.24,385200.0,7.1918,7.2005,7.1223,7.1571,385200.0
2008-12-03 15:50:00,8.24,8.34,8.22,8.34,312400.0,7.1571,7.2439,7.1397,7.2439,312400.0
2008-12-03 15:55:00,8.34,8.37,8.26,8.3,569300.0,7.2439,7.27,7.1745,7.2092,569300.0
2008-12-04 09:30:00,8.21,8.36,8.14,8.36,80300.0,7.131,7.2613,7.0702,7.2613,80300.0
2008-12-04 09:35:00,8.34,8.4,8.25,8.27,175900.0,7.2439,7.2961,7.1658,7.1831,175900.0
2008-12-04 09:40:00,8.28,8.43,8.27,8.37,137500.0,7.1918,7.3221,7.1831,7.27,137500.0
2008-12-04 09:45:00,8.38,8.52,8.36,8.51,145000.0,7.2787,7.4003,7.2613,7.3916,145000.0
2008-12-04 09:50:00,8.51,8.55,8.51,8.55,121500.0,7.3916,7.4263,7.3916,7.4263,121500.0
2008-12-04 09:55:00,8.54,8.61,8.52,8.55,139600.0,7.4177,7.4785,7.4003,7.4263,139600.0
2008-12-04 10:00:00,8.54,8.71,8.51,8.7,279300.0,7.4177,7.5653,7.3916,7.5566,279300.0
2008-12-04 10:05:00,8.7,8.7,8.5,8.55,193400.0,7.5566,7.5566,7.3829,7.4263,193400.0
2008-12-04 10:10:00,8.55,8.56,8.44,8.44,163000.0,7.4263,7.435,7.3308,7.3308,163000.0
2008-12-04 10:15:00,8.44,8.48,8.41,8.44,133400.0,7.3308,7.3655,7.3047,7.3308,133400.0
2008-12-04 10:20:00,8.44,8.6,8.44,8.57,154400.0,7.3308,7.4698,7.3308,7.4437,154400.0
2008-12-04 10:25:00,8.56,8.57,8.51,8.51,63800.0,7.435,7.4437,7.3916,7.3916,63800.0
2008-12-04 10:30:00,8.51,8.57,8.5,8.56,84300.0,7.3916,7.4437,7.3829,7.435,84300.0
2008-12-04 10:35:00,8.56,8.6,8.5,8.58,85700.0,7.435,7.4698,7.3829,7.4524,85700.0
2008-12-04 10:40:00,8.57,8.58,8.54,8.54,64300.0,7.4437,7.4524,7.4177,7.4177,64300.0
2008-12-04 10:45:00,8.54,8.55,8.49,8.51,132500.0,7.4177,7.4263,7.3742,7.3916,132500.0
2008-12-04 10:50:00,8.51,8.55,8.48,8.53,142200.0,7.3916,7.4263,7.3655,7.409,142200.0
2008-12-04 10:55:00,8.52,8.54,8.51,8.51,60900.0,7.4003,7.4177,7.3916,7.3916,60900.0
2008-12-04 11:00:00,8.51,8.52,8.46,8.46,65900.0,7.3916,7.4003,7.3482,7.3482,65900.0
2008-12-04 11:05:00,8.47,8.47,8.4,8.4,55700.0,7.3569,7.3569,7.2961,7.2961,55700.0
2008-12-04 11:10:00,8.4,8.42,8.38,8.42,76400.0,7.2961,7.3134,7.2787,7.3134,76400.0
2008-12-04 11:15:00,8.41,8.47,8.41,8.45,94900.0,7.3047,7.3569,7.3047,7.3395,94900.0
2008-12-04 11:20:00,8.44,8.49,8.42,8.49,84400.0,7.3308,7.3742,7.3134,7.3742,84400.0
2008-12-04 11:25:00,8.49,8.49,8.43,8.43,63000.0,7.3742,7.3742,7.3221,7.3221,63000.0
2008-12-04 11:30:00,8.43,8.46,8.39,8.45,86300.0,7.3221,7.3482,7.2874,7.3395,86300.0
2008-12-04 11:35:00,8.44,8.44,8.39,8.4,59000.0,7.3308,7.3308,7.2874,7.2961,59000.0
2008-12-04 11:40:00,8.4,8.41,8.35,8.35,102600.0,7.2961,7.3047,7.2526,7.2526,102600.0
2008-12-04 11:45:00,8.35,8.43,8.34,8.41,71400.0,7.2526,7.3221,7.2439,7.3047,71400.0
2008-12-04 11:50:00,8.4,8.43,8.38,8.43,42700.0,7.2961,7.3221,7.2787,7.3221,42700.0
2008-12-04 11:55:00,8.44,8.51,8.44,8.45,73300.0,7.3308,7.3916,7.3308,7.3395,73300.0
2008-12-04 12:00:00,8.44,8.47,8.41,8.43,83200.0,7.3308,7.3569,7.3047,7.3221,83200.0
2008-12-04 12:05:00,8.43,8.47,8.38,8.47,142000.0,7.3221,7.3569,7.2787,7.3569,142000.0
2008-12-04 12:10:00,8.48,8.52,8.48,8.48,129800.0,7.3655,7.4003,7.3655,7.3655,129800.0
2008-12-04 12:15:00,8.49,8.53,8.48,8.51,97600.0,7.3742,7.409,7.3655,7.3916,97600.0
2008-12-04 12:20:00,8.52,8.54,8.49,8.52,76000.0,7.4003,7.4177,7.3742,7.4003,76000.0
2008-12-04 12:25:00,8.53,8.55,8.52,8.54,68700.0,7.409,7.4263,7.4003,7.4177,68700.0
2008-12-04 12:30:00,8.53,8.54,8.5,8.52,104100.0,7.409,7.4177,7.3829,7.4003,104100.0
2008-12-04 12:35:00,8.52,8.59,8.52,8.58,111300.0,7.4003,7.4611,7.4003,7.4524,111300.0
2008-12-04 12:40:00,8.58,8.62,8.58,8.6,70400.0,7.4524,7.4871,7.4524,7.4698,70400.0
2008-12-04 12:45:00,8.6,8.62,8.56,8.56,84200.0,7.4698,7.4871,7.435,7.435,84200.0
2008-12-04 12:50:00,8.56,8.59,8.56,8.58,36400.0,7.435,7.4611,7.435,7.4524,36400.0
2008-12-04 12:55:00,8.59,8.6,8.58,8.58,25600.0,7.4611,7.4698,7.4524,7.4524,25600.0
2008-12-04 13:00:00,8.58,8.59,8.56,8.58,68400.0,7.4524,7.4611,7.435,7.4524,68400.0
2008-12-04 13:05:00,8.58,8.59,8.56,8.56,22000.0,7.4524,7.4611,7.435,7.435,22000.0
2008-12-04 13:10:00,8.56,8.57,8.52,8.54,39200.0,7.435,7.4437,7.4003,7.4177,39200.0
2008-12-04 13:15:00,8.54,8.59,8.54,8.58,47400.0,7.4177,7.4611,7.4177,7.4524,47400.0
2008-12-04 13:20:00,8.58,8.59,8.57,8.57,50100.0,7.4524,7.4611,7.4437,7.4437,50100.0
2008-12-04 13:25:00,8.57,8.63,8.57,8.58,75100.0,7.4437,7.4958,7.4437,7.4524,75100.0
2008-12-04 13:30:00,8.57,8.6,8.55,8.59,51600.0,7.4437,7.4698,7.4263,7.4611,51600.0
2008-12-04 13:35:00,8.59,8.64,8.59,8.63,72900.0,7.4611,7.5045,7.4611,7.4958,72900.0
2008-12-04 13:40:00,8.63,8.65,8.61,8.62,78800.0,7.4958,7.5132,7.4785,7.4871,78800.0
2008-12-04 13:45:00,8.61,8.67,8.61,8.66,101400.0,7.4785,7.5306,7.4785,7.5219,101400.0
2008-12-04 13:50:00,8.66,8.71,8.65,8.67,115400.0,7.5219,7.5653,7.5132,7.5306,115400.0
2008-12-04 13:55:00,8.67,8.68,8.62,8.65,61700.0,7.5306,7.5393,7.4871,7.5132,61700.0
2008-12-04 14:00:00,8.65,8.71,8.63,8.67,69000.0,7.5132,7.5653,7.4958,7.5306,69000.0
2008-12-04 14:05:00,8.68,8.72,8.63,8.68,264600.0,7.5393,7.574,7.4958,7.5393,264600.0
2008-12-04 14:10:00,8.68,8.71,8.68,8.68,69200.0,7.5393,7.5653,7.5393,7.5393,69200.0
2008-12-04 14:15:00,8.68,8.69,8.64,8.68,106400.0,7.5393,7.5479,7.5045,7.5393,106400.0
2008-12-04 14:20:00,8.68,8.76,8.68,8.74,109400.0,7.5393,7.6088,7.5393,7.5914,109400.0
2008-12-04 14:25:00,8.74,8.74,8.69,8.7,129400.0,7.5914,7.5914,7.5479,7.5566,129400.0
2008-12-04 14:30:00,8.7,8.76,8.68,8.75,78400.0,7.5566,7.6088,7.5393,7.6001,78400.0
2008-12-04 14:35:00,8.75,8.75,8.72,8.74,129400.0,7.6001,7.6001,7.574,7.5914,129400.0
2008-12-04 14:40:00,8.75,8.75,8.67,8.68,126100.0,7.6001,7.6001,7.5306,7.5393,126100.0
2008-12-04 14:45:00,8.68,8.71,8.61,8.69,185300.0,7.5393,7.5653,7.4785,7.5479,185300.0
2008-12-04 14:50:00,8.68,8.73,8.66,8.69,161600.0,7.5393,7.5827,7.5219,7.5479,161600.0
2008-12-04 14:55:00,8.69,8.7,8.61,8.61,127200.0,7.5479,7.5566,7.4785,7.4785,127200.0
2008-12-04 15:00:00,8.61,8.63,8.53,8.53,131000.0,7.4785,7.4958,7.409,7.409,131000.0
2008-12-04 15:05:00,8.53,8.53,8.43,8.52,192500.0,7.409,7.409,7.3221,7.4003,192500.0
2008-12-04 15:10:00,8.52,8.56,8.43,8.44,147100.0,7.4003,7.435,7.3221,7.3308,147100.0
2008-12-04 15:15:00,8.43,8.48,8.39,8.44,226100.0,7.3221,7.3655,7.2874,7.3308,226100.0
2008-12-04 15:20:00,8.44,8.47,8.35,8.38,207300.0,7.3308,7.3569,7.2526,7.2787,207300.0
2008-12-04 15:25:00,8.39,8.46,8.36,8.37,219700.0,7.2874,7.3482,7.2613,7.27,219700.0
2008-12-04 15:30:00,8.37,8.43,8.32,8.34,129600.0,7.27,7.3221,7.2266,7.2439,129600.0
2008-12-04 15:35:00,8.34,8.37,8.31,8.33,214500.0,7.2439,7.27,7.2179,7.2353,214500.0
2008-12-04 15:40:00,8.33,8.46,8.31,8.44,204200.0,7.2353,7.3482,7.2179,7.3308,204200.0
2008-12-04 15:45:00,8.43,8.48,8.38,8.39,196400.0,7.3221,7.3655,7.2787,7.2874,196400.0
2008-12-04 15:50:00,8.38,8.4,8.35,8.38,211800.0,7.2787,7.2961,7.2526,7.2787,211800.0
2008-12-04 15:55:00,8.38,8.47,8.36,8.45,352300.0,7.2787,7.3569,7.2613,7.3395,352300.0
2008-12-05 09:30:00,8.49,8.49,8.2,8.3,164300.0,7.3742,7.3742,7.1223,7.2092,164300.0
2008-12-05 09:35:00,8.3,8.43,8.25,8.33,123800.0,7.2092,7.3221,7.1658,7.2353,123800.0
2008-12-05 09:40:00,8.33,8.39,8.22,8.22,105500.0,7.2353,7.2874,7.1397,7.1397,105500.0
2008-12-05 09:45:00,8.22,8.25,8.15,8.15,149800.0,7.1397,7.1658,7.0789,7.0789,149800.0
2008-12-05 09:50:00,8.16,8.25,8.15,8.23,142700.0,7.0876,7.1658,7.0789,7.1484,142700.0
2008-12-05 09:55:00,8.23,8.23,8.11,8.11,166400.0,7.1484,7.1484,7.0442,7.0442,166400.0
2008-12-05 10:00:00,8.1,8.13,8.08,8.1,145200.0,7.0355,7.0615,7.0181,7.0355,145200.0
2008-12-05 10:05:00,8.1,8.13,8.05,8.11,156900.0,7.0355,7.0615,6.9921,7.0442,156900.0
2008-12-05 10:10:00,8.11,8.12,8.07,8.07,83600.0,7.0442,7.0529,7.0094,7.0094,83600.0
2008-12-05 10:15:00,8.08,8.08,8.01,8.03,120800.0,7.0181,7.0181,6.9573,6.9747,120800.0
2008-12-05 10:20:00,8.02,8.04,8.0,8.03,70800.0,6.966,6.9834,6.9486,6.9747,70800.0
2008-12-05 10:25:00,8.02,8.12,8.02,8.09,93800.0,6.966,7.0529,6.966,7.0268,93800.0
2008-12-05 10:30:00,8.08,8.15,8.07,8.09,115800.0,7.0181,7.0789,7.0094,7.0268,115800.0
2008-12-05 10:35:00,8.09,8.12,8.06,8.09,104500.0,7.0268,7.0529,7.0007,7.0268,104500.0
2008-12-05 10:40:00,8.1,8.12,8.05,8.07,95300.0,7.0355,7.0529,6.9921,7.0094,95300.0
2008-12-05 10:45:00,8.06,8.16,8.05,8.16,88800.0,7.0007,7.0876,6.9921,7.0876,88800.0
2008-12-05 10:50:00,8.16,8.16,8.09,8.14,86600.0,7.0876,7.0876,7.0268,7.0702,86600.0
2008-12-05 10:55:00,8.14,8.18,8.14,8.15,106000.0,7.0702,7.105,7.0702,7.0789,106000.0
2008-12-05 11:00:00,8.15,8.19,8.14,8.15,76600.0,7.0789,7.1137,7.0702,7.0789,76600.0
2008-12-05 11:05:00,8.15,8.19,8.13,8.14,66900.0,7.0789,7.1137,7.0615,7.0702,66900.0
2008-12-05 11:10:00,8.14,8.19,8.11,8.15,80600.0,7.0702,7.1137,7.0442,7.0789,80600.0
2008-12-05 11:15:00,8.15,8.17,8.12,8.17,66400.0,7.0789,7.0963,7.0529,7.0963,66400.0
2008-12-05 11:20:00,8.18,8.19,8.12,8.13,68600.0,7.105,7.1137,7.0529,7.0615,68600.0
2008-12-05 11:25:00,8.12,8.16,8.12,8.15,44300.0,7.0529,7.0876,7.0529,7.0789,44300.0
2008-12-05 11:30:00,8.16,8.17,8.11,8.16,39500.0,7.0876,7.0963,7.0442,7.0876,39500.0
2008-12-05 11:35:00,8.16,8.23,8.15,8.23,64200.0,7.0876,7.1484,7.0789,7.1484,64200.0
2008-12-05 11:40:00,8.23,8.25,8.21,8.23,50200.0,7.1484,7.1658,7.131,7.1484,50200.0
2008-12-05 11:45:00,8.23,8.24,8.2,8.21,34600.0,7.1484,7.1571,7.1223,7.131,34600.0
2008-12-05 11:50:00,8.21,8.26,8.2,8.24,47300.0,7.131,7.1745,7.1223,7.1571,47300.0
2008-12-05 11:55:00,8.25,8.25,8.22,8.23,19200.0,7.1658,7.1658,7.1397,7.1484,19200.0
2008-12-05 12:00:00,8.23,8.28,8.23,8.24,69700.0,7.1484,7.1918,7.1484,7.1571,69700.0
2008-12-05 12:05:00,8.23,8.3,8.2,8.3,64100.0,7.1484,7.2092,7.1223,7.2092,64100.0
2008-12-05 12:10:00,8.3,8.3,8.26,8.27,59000.0,7.2092,7.2092,7.1745,7.1831,59000.0
2008-12-05 12:15:00,8.27,8.28,8.24,8.27,42700.0,7.1831,7.1918,7.1571,7.1831,42700.0
2008-12-05 12:20:00,8.28,8.31,8.27,8.27,38700.0,7.1918,7.2179,7.1831,7.1831,38700.0
2008-12-05 12:25:00,8.27,8.32,8.27,8.32,36700.0,7.1831,7.2266,7.1831,7.2266,36700.0
2008-12-05 12:30:00,8.32,8.32,8.21,8.22,68400.0,7.2266,7.2266,7.131,7.1397,68400.0
2008-12-05 12:35:00,8.22,8.26,8.22,8.26,28100.0,7.1397,7.1745,7.1397,7.1745,28100.0
2008-12-05 12:40:00,8.26,8.28,8.25,8.28,77800.0,7.1745,7.1918,7.1658,7.1918,77800.0
2008-12-05 12:45:00,8.27,8.31,8.27,8.28,73100.0,7.1831,7.2179,7.1831,7.1918,73100.0
2008-12-05 12:50:00,8.28,8.31,8.24,8.31,67700.0,7.1918,7.2179,7.1571,7.2179,67700.0
2008-12-05 12:55:00,8.3,8.3,8.26,8.29,30100.0,7.2092,7.2092,7.1745,7.2005,30100.0
2008-12-05 13:00:00,8.28,8.33,8.28,8.31,45800.0,7.1918,7.2353,7.1918,7.2179,45800.0
2008-12-05 13:05:00,8.31,8.38,8.29,8.32,93900.0,7.2179,7.2787,7.2005,7.2266,93900.0
2008-12-05 13:10:00,8.33,8.38,8.33,8.35,51200.0,7.2353,7.2787,7.2353,7.2526,51200.0
2008-12-05 13:15:00,8.34,8.38,8.33,8.35,40900.0,7.2439,7.2787,7.2353,7.2526,40900.0
2008-12-05 13:20:00,8.34,8.36,8.31,8.33,45100.0,7.2439,7.2613,7.2179,7.2353,45100.0
2008-12-05 13:25:00,8.32,8.34,8.28,8.29,29600.0,7.2266,7.2439,7.1918,7.2005,29600.0
2008-12-05 13:30:00,8.29,8.4,8.29,8.36,61500.0,7.2005,7.2961,7.2005,7.2613,61500.0
2008-12-05 13:35:00,8.36,8.36,8.32,8.35,77600.0,7.2613,7.2613,7.2266,7.2526,77600.0
2008-12-05 13:40:00,8.35,8.37,8.32,8.35,68900.0,7.2526,7.27,7.2266,7.2526,68900.0
2008-12-05 13:45:00,8.36,8.42,8.36,8.4,115000.0,7.2613,7.3134,7.2613,7.2961,115000.0
2008-12-05 13:50:00,8.4,8.46,8.39,8.42,133400.0,7.2961,7.3482,7.2874,7.3134,133400.0
2008-12-05 13:55:00,8.42,8.52,8.41,8.43,96500.0,7.3134,7.4003,7.3047,7.3221,96500.0
2008-12-05 14:00:00,8.43,8.47,8.43,8.45,57300.0,7.3221,7.3569,7.3221,7.3395,57300.0
2008-12-05 14:05:00,8.45,8.49,8.41,8.42,75200.0,7.3395,7.3742,7.3047,7.3134,75200.0
2008-12-05 14:10:00,8.42,8.44,8.4,8.44,26200.0,7.3134,7.3308,7.2961,7.3308,26200.0
2008-12-05 14:15:00,8.45,8.46,8.34,8.4,80700.0,7.3395,7.3482,7.2439,7.2961,80700.0
2008-12-05 14:20:00,8.4,8.48,8.38,8.47,77500.0,7.2961,7.3655,7.2787,7.3569,77500.0
2008-12-05 14:25:00,8.48,8.49,8.39,8.4,92800.0,7.3655,7.3742,7.2874,7.2961,92800.0
2008-12-05 14:30:00,8.41,8.48,8.38,8.48,56300.0,7.3047,7.3655,7.2787,7.3655,56300.0
2008-12-05 14:35:00,8.48,8.55,8.46,8.55,82700.0,7.3655,7.4263,7.3482,7.4263,82700.0
2008-12-05 14:40:00,8.56,8.59,8.53,8.59,139600.0,7.435,7.4611,7.409,7.4611,139600.0
2008-12-05 14:45:00,8.59,8.68,8.58,8.67,178800.0,7.4611,7.5393,7.4524,7.5306,178800.0
2008-12-05 14:50:00,8.66,8.68,8.63,8.66,164300.0,7.5219,7.5393,7.4958,7.5219,164300.0
2008-12-05 14:55:00,8.66,8.7,8.66,8.67,212600.0,7.5219,7.5566,7.5219,7.5306,212600.0
2008-12-05 15:00:00,8.68,8.72,8.52,8.54,180000.0,7.5393,7.574,7.4003,7.4177,180000.0
2008-12-05 15:05:00,8.55,8.65,8.55,8.58,182100.0,7.4263,7.5132,7.4263,7.4524,182100.0
2008-12-05 15:10:00,8.57,8.66,8.56,8.63,126900.0,7.4437,7.5219,7.435,7.4958,126900.0
2008-12-05 15:15:00,8.63,8.71,8.62,8.63,148300.0,7.4958,7.5653,7.4871,7.4958,148300.0
2008-12-05 15:20:00,8.63,8.66,8.56,8.63,165200.0,7.4958,7.5219,7.435,7.4958,165200.0
2008-12-05 15:25:00,8.62,8.68,8.61,8.65,98800.0,7.4871,7.5393,7.4785,7.5132,98800.0
2008-12-05 15:30:00,8.65,8.73,8.64,8.69,169000.0,7.5132,7.5827,7.5045,7.5479,169000.0
2008-12-05 15:35:00,8.68,8.74,8.65,8.71,157100.0,7.5393,7.5914,7.5132,7.5653,157100.0
2008-12-05 15:40:00,8.72,8.77,8.71,8.75,358300.0,7.574,7.6174,7.5653,7.6001,358300.0
2008-12-05 15:45:00,8.75,8.81,8.74,8.78,310600.0,7.6001,7.6522,7.5914,7.6261,310600.0
2008-12-05 15:50:00,8.77,8.8,8.73,8.75,490800.0,7.6174,7.6435,7.5827,7.6001,490800.0
2008-12-05 15:55:00,8.75,8.84,8.74,8.81,493600.0,7.6001,7.6782,7.5914,7.6522,493600.0
2008-12-08 09:30:00,9.1,9.1,8.75,8.75,145800.0,7.9041,7.9041,7.6001,7.6001,145800.0
2008-12-08 09:35:00,8.76,8.87,8.7,8.77,162700.0,7.6088,7.7043,7.5566,7.6174,162700.0
2008-12-08 09:40:00,8.77,8.98,8.77,8.89,123400.0,7.6174,7.7998,7.6174,7.7217,123400.0
2008-12-08 09:45:00,8.89,8.94,8.86,8.92,70700.0,7.7217,7.7651,7.6956,7.7477,70700.0
2008-12-08 09:50:00,8.9,8.9,8.8,8.81,143100.0,7.7304,7.7304,7.6435,7.6522,143100.0
2008-12-08 09:55:00,8.8,8.81,8.73,8.73,112900.0,7.6435,7.6522,7.5827,7.5827,112900.0
2008-12-08 10:00:00,8.73,8.75,8.66,8.71,148800.0,7.5827,7.6001,7.5219,7.5653,148800.0
2008-12-08 10:05:00,8.72,8.88,8.72,8.83,140200.0,7.574,7.713,7.574,7.6696,140200.0
2008-12-08 10:10:00,8.82,8.83,8.76,8.8,121200.0,7.6609,7.6696,7.6088,7.6435,121200.0
2008-12-08 10:15:00,8.8,8.85,8.8,8.83,76400.0,7.6435,7.6869,7.6435,7.6696,76400.0
2008-12-08 10:20:00,8.82,8.88,8.8,8.84,80700.0,7.6609,7.713,7.6435,7.6782,80700.0
2008-12-08 10:25:00,8.84,8.85,8.81,8.84,125400.0,7.6782,7.6869,7.6522,7.6782,125400.0
2008-12-08 10:30:00,8.84,8.98,8.83,8.98,260600.0,7.6782,7.7998,7.6696,7.7998,260600.0
2008-12-08 10:35:00,8.98,9.0,8.95,8.98,134300.0,7.7998,7.8172,7.7738,7.7998,134300.0
2008-12-08 10:40:00,8.98,8.98,8.96,8.97,127600.0,7.7998,7.7998,7.7825,7.7912,127600.0
2008-12-08 10:45:00,8.97,9.02,8.97,8.97,161200.0,7.7912,7.8346,7.7912,7.7912,161200.0
2008-12-08 10:50:00,8.97,9.0,8.95,8.96,62000.0,7.7912,7.8172,7.7738,7.7825,62000.0
2008-12-08 10:55:00,8.96,8.99,8.92,8.93,84200.0,7.7825,7.8085,7.7477,7.7564,84200.0
2008-12-08 11:00:00,8.92,8.95,8.92,8.93,37800.0,7.7477,7.7738,7.7477,7.7564,37800.0
2008-12-08 11:05:00,8.93,8.93,8.82,8.84,127500.0,7.7564,7.7564,7.6609,7.6782,127500.0
2008-12-08 11:10:00,8.84,8.89,8.84,8.87,49700.0,7.6782,7.7217,7.6782,7.7043,49700.0
2008-12-08 11:15:00,8.87,8.88,8.82,8.83,137300.0,7.7043,7.713,7.6609,7.6696,137300.0
2008-12-08 11:20:00,8.83,8.84,8.79,8.79,84500.0,7.6696,7.6782,7.6348,7.6348,84500.0
2008-12-08 11:25:00,8.79,8.81,8.77,8.78,126500.0,7.6348,7.6522,7.6174,7.6261,126500.0
2008-12-08 11:30:00,8.77,8.79,8.75,8.77,121300.0,7.6174,7.6348,7.6001,7.6174,121300.0
2008-12-08 11:35:00,8.78,8.79,8.7,8.78,195400.0,7.6261,7.6348,7.5566,7.6261,195400.0
2008-12-08 11:40:00,8.77,8.77,8.68,8.72,137900.0,7.6174,7.6174,7.5393,7.574,137900.0
2008-12-08 11:45:00,8.72,8.74,8.71,8.73,57500.0,7.574,7.5914,7.5653,7.5827,57500.0
2008-12-08 11:50:00,8.73,8.74,8.71,8.73,87200.0,7.5827,7.5914,7.5653,7.5827,87200.0
2008-12-08 11:55:00,8.72,8.76,8.68,8.69,126400.0,7.574,7.6088,7.5393,7.5479,126400.0
2008-12-08 12:00:00,8.7,8.73,8.7,8.72,58500.0,7.5566,7.5827,7.5566,7.574,58500.0
2008-12-08 12:05:00,8.73,8.73,8.68,8.69,78000.0,7.5827,7.5827,7.5393,7.5479,78000.0
2008-12-08 12:10:00,8.69,8.73,8.68,8.72,59900.0,7.5479,7.5827,7.5393,7.574,59900.0
2008-12-08 12:15:00,8.73,8.79,8.72,8.79,46900.0,7.5827,7.6348,7.574,7.6348,46900.0
2008-12-08 12:20:00,8.78,8.84,8.78,8.83,59300.0,7.6261,7.6782,7.6261,7.6696,59300.0
2008-12-08 12:25:00,8.83,8.85,8.83,8.84,60900.0,7.6696,7.6869,7.6696,7.6782,60900.0
2008-12-08 12:30:00,8.83,8.85,8.83,8.83,54500.0,7.6696,7.6869,7.6696,7.6696,54500.0
2008-12-08 12:35:00,8.84,8.85,8.8,8.81,67100.0,7.6782,7.6869,7.6435,7.6522,67100.0
2008-12-08 12:40:00,8.8,8.81,8.8,8.8,10400.0,7.6435,7.6522,7.6435,7.6435,10400.0
2008-12-08 12:45:00,8.8,8.85,8.79,8.81,118400.0,7.6435,7.6869,7.6348,7.6522,118400.0
2008-12-08 12:50:00,8.81,8.84,8.76,8.79,80500.0,7.6522,7.6782,7.6088,7.6348,80500.0
2008-12-08 12:55:00,8.78,8.84,8.77,8.81,44400.0,7.6261,7.6782,7.6174,7.6522,44400.0
2008-12-08 13:00:00,8.81,8.87,8.81,8.85,58100.0,7.6522,7.7043,7.6522,7.6869,58100.0
2008-12-08 13:05:00,8.85,8.86,8.84,8.84,54100.0,7.6869,7.6956,7.6782,7.6782,54100.0
2008-12-08 13:10:00,8.84,8.85,8.8,8.82,59900.0,7.6782,7.6869,7.6435,7.6609,59900.0
2008-12-08 13:15:00,8.82,8.82,8.75,8.75,90200.0,7.6609,7.6609,7.6001,7.6001,90200.0
2008-12-08 13:20:00,8.75,8.78,8.72,8.77,77300.0,7.6001,7.6261,7.574,7.6174,77300.0
2008-12-08 13:25:00,8.78,8.84,8.76,8.79,314200.0,7.6261,7.6782,7.6088,7.6348,314200.0
2008-12-08 13:30:00,8.79,8.8,8.71,8.76,101100.0,7.6348,7.6435,7.5653,7.6088,101100.0
2008-12-08 13:35:00,8.76,8.8,8.76,8.8,63200.0,7.6088,7.6435,7.6088,7.6435,63200.0
2008-12-08 13:40:00,8.8,8.83,8.79,8.81,31000.0,7.6435,7.6696,7.6348,7.6522,31000.0
2008-12-08 13:45:00,8.81,8.82,8.8,8.81,46700.0,7.6522,7.6609,7.6435,7.6522,46700.0
2008-12-08 13:50:00,8.81,8.84,8.8,8.82,46200.0,7.6522,7.6782,7.6435,7.6609,46200.0
2008-12-08 13:55:00,8.82,8.84,8.81,8.84,44700.0,7.6609,7.6782,7.6522,7.6782,44700.0
2008-12-08 14:00:00,8.83,8.86,8.8,8.86,106800.0,7.6696,7.6956,7.6435,7.6956,106800.0
2008-12-08 14:05:00,8.86,8.89,8.85,8.88,39600.0,7.6956,7.7217,7.6869,7.713,39600.0
2008-12-08 14:10:00,8.88,8.89,8.87,8.89,49900.0,7.713,7.7217,7.7043,7.7217,49900.0
2008-12-08 14:15:00,8.89,8.91,8.88,8.91,50600.0,7.7217,7.739,7.713,7.739,50600.0
2008-12-08 14:20:00,8.91,8.95,8.91,8.93,65000.0,7.739,7.7738,7.739,7.7564,65000.0
2008-12-08 14:25:00,8.93,8.95,8.91,8.95,67600.0,7.7564,7.7738,7.739,7.7738,67600.0
2008-12-08 14:30:00,8.95,8.97,8.9,8.92,76900.0,7.7738,7.7912,7.7304,7.7477,76900.0
2008-12-08 14:35:00,8.92,8.96,8.9,8.95,44700.0,7.7477,7.7825,7.7304,7.7738,44700.0
2008-12-08 14:40:00,8.95,8.97,8.94,8.97,28700.0,7.7738,7.7912,7.7651,7.7912,28700.0
2008-12-08 14:45:00,8.96,8.98,8.94,8.97,164000.0,7.7825,7.7998,7.7651,7.7912,164000.0
2008-12-08 14:50:00,8.97,8.99,8.96,8.99,49100.0,7.7912,7.8085,7.7825,7.8085,49100.0
2008-12-08 14:55:00,8.98,9.04,8.97,9.04,131200.0,7.7998,7.852,7.7912,7.852,131200.0
2008-12-08 15:00:00,9.04,9.05,8.98,9.01,164800.0,7.852,7.8606,7.7998,7.8259,164800.0
2008-12-08 15:05:00,9.01,9.02,8.96,9.0,96200.0,7.8259,7.8346,7.7825,7.8172,96200.0
2008-12-08 15:10:00,9.01,9.06,9.0,9.03,140600.0,7.8259,7.8693,7.8172,7.8433,140600.0
2008-12-08 15:15:00,9.04,9.05,8.99,9.01,175500.0,7.852,7.8606,7.8085,7.8259,175500.0
2008-12-08 15:20:00,9.0,9.03,8.96,8.97,79200.0,7.8172,7.8433,7.7825,7.7912,79200.0
2008-12-08 15:25:00,8.98,9.02,8.97,9.02,105600.0,7.7998,7.8346,7.7912,7.8346,105600.0
2008-12-08 15:30:00,9.02,9.03,9.0,9.0,112600.0,7.8346,7.8433,7.8172,7.8172,112600.0
2008-12-08 15:35:00,9.0,9.04,8.9,8.9,172800.0,7.8172,7.852,7.7304,7.7304,172800.0
2008-12-08 15:40:00,8.9,8.97,8.88,8.9,304100.0,7.7304,7.7912,7.713,7.7304,304100.0
2008-12-08 15:45:00,8.9,8.9,8.85,8.87,299600.0,7.7304,7.7304,7.6869,7.7043,299600.0
2008-12-08 15:50:00,8.87,8.92,8.86,8.9,284900.0,7.7043,7.7477,7.6956,7.7304,284900.0
2008-12-08 15:55:00,8.9,8.93,8.89,8.91,346500.0,7.7304,7.7564,7.7217,7.739,346500.0
2008-12-09 09:30:00,8.85,8.91,8.72,8.74,147500.0,7.6911,7.7432,7.5781,7.5955,147500.0
2008-12-09 09:35:00,8.74,8.78,8.74,8.75,86500.0,7.5955,7.6303,7.5955,7.6042,86500.0
2008-12-09 09:40:00,8.77,8.79,8.71,8.78,95200.0,7.6216,7.639,7.5694,7.6303,95200.0
2008-12-09 09:45:00,8.77,8.82,8.77,8.79,78000.0,7.6216,7.665,7.6216,7.639,78000.0
2008-12-09 09:50:00,8.79,8.81,8.66,8.72,184300.0,7.639,7.6563,7.526,7.5781,184300.0
2008-12-09 09:55:00,8.72,8.77,8.6,8.61,133700.0,7.5781,7.6216,7.4738,7.4825,133700.0
2008-12-09 10:00:00,8.62,8.72,8.6,8.64,228400.0,7.4912,7.5781,7.4738,7.5086,228400.0
2008-12-09 10:05:00,8.64,8.64,8.51,8.52,234000.0,7.5086,7.5086,7.3956,7.4043,234000.0
2008-12-09 10:10:00,8.53,8.6,8.52,8.58,118000.0,7.413,7.4738,7.4043,7.4565,118000.0
2008-12-09 10:15:00,8.58,8.58,8.5,8.55,185700.0,7.4565,7.4565,7.3869,7.4304,185700.0
2008-12-09 10:20:00,8.56,8.57,8.54,8.55,96300.0,7.4391,7.4478,7.4217,7.4304,96300.0
2008-12-09 10:25:00,8.56,8.57,8.54,8.55,128400.0,7.4391,7.4478,7.4217,7.4304,128400.0
2008-12-09 10:30:00,8.54,8.55,8.52,8.55,126200.0,7.4217,7.4304,7.4043,7.4304,126200.0
2008-12-09 10:35:00,8.54,8.56,8.5,8.51,148200.0,7.4217,7.4391,7.3869,7.3956,148200.0
2008-12-09 10:40:00,8.5,8.51,8.46,8.47,164300.0,7.3869,7.3956,7.3522,7.3609,164300.0
2008-12-09 10:45:00,8.47,8.5,8.45,8.45,115400.0,7.3609,7.3869,7.3435,7.3435,115400.0
2008-12-09 10:50:00,8.46,8.47,8.45,8.45,138700.0,7.3522,7.3609,7.3435,7.3435,138700.0
2008-12-09 10:55:00,8.46,8.46,8.42,8.44,143100.0,7.3522,7.3522,7.3174,7.3348,143100.0
2008-12-09 11:00:00,8.43,8.52,8.43,8.52,231300.0,7.3261,7.4043,7.3261,7.4043,231300.0
2008-12-09 11:05:00,8.52,8.52,8.48,8.5,112500.0,7.4043,7.4043,7.3696,7.3869,112500.0
2008-12-09 11:10:00,8.49,8.5,8.48,8.49,80400.0,7.3782,7.3869,7.3696,7.3782,80400.0
2008-12-09 11:15:00,8.5,8.51,8.49,8.49,115800.0,7.3869,7.3956,7.3782,7.3782,115800.0
2008-12-09 11:20:00,8.5,8.5,8.43,8.44,96800.0,7.3869,7.3869,7.3261,7.3348,96800.0
2008-12-09 11:25:00,8.43,8.44,8.36,8.37,66900.0,7.3261,7.3348,7.2653,7.274,66900.0
2008-12-09 11:30:00,8.36,8.41,8.35,8.4,101900.0,7.2653,7.3087,7.2566,7.3,101900.0
2008-12-09 11:35:00,8.41,8.43,8.34,8.35,125900.0,7.3087,7.3261,7.2479,7.2566,125900.0
2008-12-09 11:40:00,8.35,8.41,8.35,8.39,207200.0,7.2566,7.3087,7.2566,7.2913,207200.0
2008-12-09 11:45:00,8.39,8.47,8.38,8.47,210300.0,7.2913,7.3609,7.2827,7.3609,210300.0
2008-12-09 11:50:00,8.47,8.54,8.47,8.54,80100.0,7.3609,7.4217,7.3609,7.4217,80100.0
2008-12-09 11:55:00,8.54,8.54,8.5,8.5,66700.0,7.4217,7.4217,7.3869,7.3869,66700.0
2008-12-09 12:00:00,8.51,8.58,8.5,8.58,186400.0,7.3956,7.4565,7.3869,7.4565,186400.0
2008-12-09 12:05:00,8.58,8.6,8.55,8.59,98400.0,7.4565,7.4738,7.4304,7.4652,98400.0
2008-12-09 12:10:00,8.59,8.62,8.55,8.62,100100.0,7.4652,7.4912,7.4304,7.4912,100100.0
2008-12-09 12:15:00,8.61,8.62,8.5,8.6,202200.0,7.4825,7.4912,7.3869,7.4738,202200.0
2008-12-09 12:20:00,8.6,8.61,8.55,8.59,96700.0,7.4738,7.4825,7.4304,7.4652,96700.0
2008-12-09 12:25:00,8.59,8.64,8.57,8.63,67500.0,7.4652,7.5086,7.4478,7.4999,67500.0
2008-12-09 12:30:00,8.63,8.66,8.62,8.62,82800.0,7.4999,7.526,7.4912,7.4912,82800.0
2008-12-09 12:35:00,8.62,8.71,8.62,8.68,154000.0,7.4912,7.5694,7.4912,7.5434,154000.0
2008-12-09 12:40:00,8.68,8.69,8.65,8.67,89000.0,7.5434,7.5521,7.5173,7.5347,89000.0
2008-12-09 12:45:00,8.68,8.69,8.65,8.67,106300.0,7.5434,7.5521,7.5173,7.5347,106300.0
2008-12-09 12:50:00,8.67,8.69,8.64,8.66,96800.0,7.5347,7.5521,7.5086,7.526,96800.0
2008-12-09 12:55:00,8.67,8.68,8.57,8.6,82400.0,7.5347,7.5434,7.4478,7.4738,82400.0
2008-12-09 13:00:00,8.6,8.61,8.56,8.6,81400.0,7.4738,7.4825,7.4391,7.4738,81400.0
2008-12-09 13:05:00,8.6,8.66,8.6,8.64,77300.0,7.4738,7.526,7.4738,7.5086,77300.0
2008-12-09 13:10:00,8.64,8.65,8.62,8.64,98100.0,7.5086,7.5173,7.4912,7.5086,98100.0
2008-12-09 13:15:00,8.65,8.65,8.55,8.58,115900.0,7.5173,7.5173,7.4304,7.4565,115900.0
2008-12-09 13:20:00,8.57,8.62,8.57,8.62,60000.0,7.4478,7.4912,7.4478,7.4912,60000.0
2008-12-09 13:25:00,8.62,8.63,8.58,8.58,69900.0,7.4912,7.4999,7.4565,7.4565,69900.0
2008-12-09 13:30:00,8.58,8.62,8.58,8.59,134300.0,7.4565,7.4912,7.4565,7.4652,134300.0
2008-12-09 13:35:00,8.58,8.6,8.57,8.58,87600.0,7.4565,7.4738,7.4478,7.4565,87600.0
2008-12-09 13:40:00,8.57,8.59,8.5,8.51,184000.0,7.4478,7.4652,7.3869,7.3956,184000.0
2008-12-09 13:45:00,8.5,8.63,8.5,8.61,207400.0,7.3869,7.4999,7.3869,7.4825,207400.0
2008-12-09 13:50:00,8.62,8.63,8.59,8.59,170000.0,7.4912,7.4999,7.4652,7.4652,170000.0
2008-12-09 13:55:00,8.59,8.62,8.58,8.6,154700.0,7.4652,7.4912,7.4565,7.4738,154700.0
2008-12-09 14:00:00,8.59,8.6,8.53,8.55,166400.0,7.4652,7.4738,7.413,7.4304,166400.0
2008-12-09 14:05:00,8.56,8.56,8.51,8.51,64200.0,7.4391,7.4391,7.3956,7.3956,64200.0
2008-12-09 14:10:00,8.51,8.55,8.51,8.55,121900.0,7.3956,7.4304,7.3956,7.4304,121900.0
2008-12-09 14:15:00,8.56,8.57,8.54,8.57,57900.0,7.4391,7.4478,7.4217,7.4478,57900.0
2008-12-09 14:20:00,8.57,8.57,8.47,8.48,120800.0,7.4478,7.4478,7.3609,7.3696,120800.0
2008-12-09 14:25:00,8.48,8.48,8.45,8.45,67900.0,7.3696,7.3696,7.3435,7.3435,67900.0
2008-12-09 14:30:00,8.45,8.46,8.41,8.42,260600.0,7.3435,7.3522,7.3087,7.3174,260600.0
2008-12-09 14:35:00,8.42,8.43,8.39,8.41,162800.0,7.3174,7.3261,7.2913,7.3087,162800.0
2008-12-09 14:40:00,8.4,8.42,8.36,8.39,179100.0,7.3,7.3174,7.2653,7.2913,179100.0
2008-12-09 14:45:00,8.39,8.44,8.35,8.43,214200.0,7.2913,7.3348,7.2566,7.3261,214200.0
2008-12-09 14:50:00,8.43,8.45,8.38,8.42,246000.0,7.3261,7.3435,7.2827,7.3174,246000.0
2008-12-09 14:55:00,8.41,8.51,8.41,8.45,264300.0,7.3087,7.3956,7.3087,7.3435,264300.0
2008-12-09 15:00:00,8.45,8.51,8.45,8.46,161000.0,7.3435,7.3956,7.3435,7.3522,161000.0
2008-12-09 15:05:00,8.47,8.52,8.41,8.49,285200.0,7.3609,7.4043,7.3087,7.3782,285200.0
2008-12-09 15:10:00,8.49,8.49,8.4,8.41,181900.0,7.3782,7.3782,7.3,7.3087,181900.0
2008-12-09 15:15:00,8.41,8.44,8.38,8.43,292100.0,7.3087,7.3348,7.2827,7.3261,292100.0
2008-12-09 15:20:00,8.43,8.45,8.35,8.36,287600.0,7.3261,7.3435,7.2566,7.2653,287600.0
2008-12-09 15:25:00,8.37,8.38,8.29,8.31,169400.0,7.274,7.2827,7.2044,7.2218,169400.0
2008-12-09 15:30:00,8.3,8.33,8.28,8.29,242500.0,7.2131,7.2392,7.1957,7.2044,242500.0
2008-12-09 15:35:00,8.29,8.33,8.28,8.32,215000.0,7.2044,7.2392,7.1957,7.2305,215000.0
2008-12-09 15:40:00,8.32,8.33,8.25,8.25,347300.0,7.2305,7.2392,7.1697,7.1697,347300.0
2008-12-09 15:45:00,8.26,8.29,8.25,8.26,285100.0,7.1784,7.2044,7.1697,7.1784,285100.0
2008-12-09 15:50:00,8.25,8.33,8.24,8.3,536000.0,7.1697,7.2392,7.161,7.2131,536000.0
2008-12-09 15:55:00,8.3,8.3,8.25,8.27,436700.0,7.2131,7.2131,7.1697,7.1871,436700.0
2008-12-10 09:30:00,8.36,8.44,8.04,8.19,219700.0,7.2653,7.3348,6.9872,7.1175,219700.0
2008-12-10 09:35:00,8.19,8.19,8.0,8.01,208000.0,7.1175,7.1175,6.9524,6.9611,208000.0
2008-12-10 09:40:00,8.0,8.02,7.76,7.77,654500.0,6.9524,6.9698,6.7438,6.7525,654500.0
2008-12-10 09:45:00,7.77,7.85,7.76,7.8,330100.0,6.7525,6.8221,6.7438,6.7786,330100.0
2008-12-10 09:50:00,7.8,7.89,7.78,7.83,326300.0,6.7786,6.8568,6.7612,6.8047,326300.0
2008-12-10 09:55:00,7.84,7.85,7.8,7.8,188000.0,6.8134,6.8221,6.7786,6.7786,188000.0
2008-12-10 10:00:00,7.81,7.82,7.79,7.82,330800.0,6.7873,6.796,6.7699,6.796,330800.0
2008-12-10 10:05:00,7.82,7.83,7.78,7.79,166000.0,6.796,6.8047,6.7612,6.7699,166000.0
2008-12-10 10:10:00,7.78,7.85,7.78,7.85,129100.0,6.7612,6.8221,6.7612,6.8221,129100.0
2008-12-10 10:15:00,7.85,7.93,7.85,7.9,174200.0,6.8221,6.8916,6.8221,6.8655,174200.0
2008-12-10 10:20:00,7.9,7.9,7.87,7.88,131400.0,6.8655,6.8655,6.8394,6.8481,131400.0
2008-12-10 10:25:00,7.89,7.9,7.85,7.9,138100.0,6.8568,6.8655,6.8221,6.8655,138100.0
2008-12-10 10:30:00,7.9,7.92,7.89,7.9,157100.0,6.8655,6.8829,6.8568,6.8655,157100.0
2008-12-10 10:35:00,7.9,7.92,7.87,7.91,216800.0,6.8655,6.8829,6.8394,6.8742,216800.0
2008-12-10 10:40:00,7.91,7.92,7.9,7.91,129500.0,6.8742,6.8829,6.8655,6.8742,129500.0
2008-12-10 10:45:00,7.91,7.91,7.88,7.9,107900.0,6.8742,6.8742,6.8481,6.8655,107900.0
2008-12-10 10:50:00,7.89,7.9,7.86,7.86,124000.0,6.8568,6.8655,6.8307,6.8307,124000.0
2008-12-10 10:55:00,7.86,7.91,7.86,7.89,108500.0,6.8307,6.8742,6.8307,6.8568,108500.0
2008-12-10 11:00:00,7.9,7.98,7.89,7.98,241400.0,6.8655,6.935,6.8568,6.935,241400.0
2008-12-10 11:05:00,7.98,8.0,7.96,7.97,160100.0,6.935,6.9524,6.9176,6.9263,160100.0
2008-12-10 11:10:00,7.97,8.0,7.97,8.0,92800.0,6.9263,6.9524,6.9263,6.9524,92800.0
2008-12-10 11:15:00,8.0,8.0,7.98,8.0,115800.0,6.9524,6.9524,6.935,6.9524,115800.0
2008-12-10 11:20:00,8.0,8.0,7.95,7.95,156500.0,6.9524,6.9524,6.909,6.909,156500.0
2008-12-10 11:25:00,7.95,7.96,7.92,7.94,131500.0,6.909,6.9176,6.8829,6.9003,131500.0
2008-12-10 11:30:00,7.94,8.0,7.94,7.99,92300.0,6.9003,6.9524,6.9003,6.9437,92300.0
2008-12-10 11:35:00,7.99,8.0,7.95,8.0,119800.0,6.9437,6.9524,6.909,6.9524,119800.0
2008-12-10 11:40:00,8.0,8.0,7.98,7.99,89200.0,6.9524,6.9524,6.935,6.9437,89200.0
2008-12-10 11:45:00,8.0,8.0,7.98,8.0,107900.0,6.9524,6.9524,6.935,6.9524,107900.0
2008-12-10 11:50:00,8.0,8.0,7.99,8.0,101900.0,6.9524,6.9524,6.9437,6.9524,101900.0
2008-12-10 11:55:00,8.0,8.0,7.97,7.97,80800.0,6.9524,6.9524,6.9263,6.9263,80800.0
2008-12-10 12:00:00,7.97,7.99,7.97,7.99,66300.0,6.9263,6.9437,6.9263,6.9437,66300.0
2008-12-10 12:05:00,7.99,7.99,7.97,7.97,92400.0,6.9437,6.9437,6.9263,6.9263,92400.0
2008-12-10 12:10:00,7.97,8.0,7.97,8.0,66300.0,6.9263,6.9524,6.9263,6.9524,66300.0
2008-12-10 12:15:00,8.0,8.0,7.98,8.0,45500.0,6.9524,6.9524,6.935,6.9524,45500.0
2008-12-10 12:20:00,7.99,8.0,7.98,7.99,179700.0,6.9437,6.9524,6.935,6.9437,179700.0
2008-12-10 12:25:00,7.98,8.0,7.98,8.0,103500.0,6.935,6.9524,6.935,6.9524,103500.0
2008-12-10 12:30:00,8.0,8.03,7.99,8.0,317100.0,6.9524,6.9785,6.9437,6.9524,317100.0
2008-12-10 12:35:00,8.01,8.01,8.0,8.01,81200.0,6.9611,6.9611,6.9524,6.9611,81200.0
2008-12-10 12:40:00,8.01,8.06,8.01,8.05,129100.0,6.9611,7.0046,6.9611,6.9959,129100.0
2008-12-10 12:45:00,8.05,8.09,8.04,8.08,193400.0,6.9959,7.0306,6.9872,7.0219,193400.0
2008-12-10 12:50:00,8.08,8.1,8.06,8.06,128600.0,7.0219,7.0393,7.0046,7.0046,128600.0
2008-12-10 12:55:00,8.07,8.07,8.02,8.03,38700.0,7.0132,7.0132,6.9698,6.9785,38700.0
2008-12-10 13:00:00,8.02,8.07,8.01,8.06,94400.0,6.9698,7.0132,6.9611,7.0046,94400.0
2008-12-10 13:05:00,8.07,8.09,8.05,8.06,246900.0,7.0132,7.0306,6.9959,7.0046,246900.0
2008-12-10 13:10:00,8.06,8.12,8.06,8.1,176700.0,7.0046,7.0567,7.0046,7.0393,176700.0
2008-12-10 13:15:00,8.1,8.13,8.09,8.13,98000.0,7.0393,7.0654,7.0306,7.0654,98000.0
2008-12-10 13:20:00,8.13,8.13,8.08,8.1,113100.0,7.0654,7.0654,7.0219,7.0393,113100.0
2008-12-10 13:25:00,8.09,8.1,8.07,8.08,91100.0,7.0306,7.0393,7.0132,7.0219,91100.0
2008-12-10 13:30:00,8.07,8.09,8.07,8.07,117800.0,7.0132,7.0306,7.0132,7.0132,117800.0
2008-12-10 13:35:00,8.07,8.08,8.07,8.08,88700.0,7.0132,7.0219,7.0132,7.0219,88700.0
2008-12-10 13:40:00,8.07,8.08,8.05,8.05,72200.0,7.0132,7.0219,6.9959,6.9959,72200.0
2008-12-10 13:45:00,8.06,8.06,8.05,8.05,52500.0,7.0046,7.0046,6.9959,6.9959,52500.0
2008-12-10 13:50:00,8.05,8.06,7.98,8.0,141700.0,6.9959,7.0046,6.935,6.9524,141700.0
2008-12-10 13:55:00,8.0,8.0,7.95,7.99,119700.0,6.9524,6.9524,6.909,6.9437,119700.0
2008-12-10 14:00:00,7.98,7.99,7.96,7.96,70600.0,6.935,6.9437,6.9176,6.9176,70600.0
2008-12-10 14:05:00,7.97,7.97,7.96,7.96,54700.0,6.9263,6.9263,6.9176,6.9176,54700.0
2008-12-10 14:10:00,7.97,8.0,7.96,7.97,112800.0,6.9263,6.9524,6.9176,6.9263,112800.0
2008-12-10 14:15:00,7.97,7.98,7.97,7.98,59600.0,6.9263,6.935,6.9263,6.935,59600.0
2008-12-10 14:20:00,7.97,7.97,7.89,7.9,219600.0,6.9263,6.9263,6.8568,6.8655,219600.0
2008-12-10 14:25:00,7.9,7.9,7.89,7.9,114400.0,6.8655,6.8655,6.8568,6.8655,114400.0
2008-12-10 14:30:00,7.9,7.9,7.88,7.9,116600.0,6.8655,6.8655,6.8481,6.8655,116600.0
2008-12-10 14:35:00,7.9,7.95,7.89,7.92,325300.0,6.8655,6.909,6.8568,6.8829,325300.0
2008-12-10 14:40:00,7.92,7.95,7.9,7.94,165000.0,6.8829,6.909,6.8655,6.9003,165000.0
2008-12-10 14:45:00,7.94,7.95,7.88,7.88,269800.0,6.9003,6.909,6.8481,6.8481,269800.0
2008-12-10 14:50:00,7.89,7.92,7.87,7.91,180600.0,6.8568,6.8829,6.8394,6.8742,180600.0
2008-12-10 14:55:00,7.91,7.91,7.87,7.88,190800.0,6.8742,6.8742,6.8394,6.8481,190800.0
2008-12-10 15:00:00,7.88,7.91,7.87,7.87,149300.0,6.8481,6.8742,6.8394,6.8394,149300.0
2008-12-10 15:05:00,7.87,7.94,7.86,7.92,238500.0,6.8394,6.9003,6.8307,6.8829,238500.0
2008-12-10 15:10:00,7.93,7.93,7.88,7.91,154300.0,6.8916,6.8916,6.8481,6.8742,154300.0
2008-12-10 15:15:00,7.9,7.91,7.88,7.89,153100.0,6.8655,6.8742,6.8481,6.8568,153100.0
2008-12-10 15:20:00,7.88,7.89,7.86,7.88,250100.0,6.8481,6.8568,6.8307,6.8481,250100.0
2008-12-10 15:25:00,7.88,7.88,7.85,7.87,343800.0,6.8481,6.8481,6.8221,6.8394,343800.0
2008-12-10 15:30:00,7.87,7.87,7.84,7.85,327400.0,6.8394,6.8394,6.8134,6.8221,327400.0
2008-12-10 15:35:00,7.85,7.88,7.83,7.84,315000.0,6.8221,6.8481,6.8047,6.8134,315000.0
2008-12-10 15:40:00,7.83,7.86,7.8,7.82,410600.0,6.8047,6.8307,6.7786,6.796,410600.0
2008-12-10 15:45:00,7.81,7.83,7.79,7.83,612600.0,6.7873,6.8047,6.7699,6.8047,612600.0
2008-12-10 15:50:00,7.83,7.85,7.82,7.84,439200.0,6.8047,6.8221,6.796,6.8134,439200.0
2008-12-10 15:55:00,7.84,7.88,7.83,7.87,662800.0,6.8134,6.8481,6.8047,6.8394,662800.0
2008-12-11 09:30:00,7.95,7.95,7.75,7.77,220200.0,6.909,6.909,6.7351,6.7525,220200.0
2008-12-11 09:35:00,7.77,7.77,7.69,7.75,295800.0,6.7525,6.7525,6.683,6.7351,295800.0
2008-12-11 09:40:00,7.74,7.75,7.49,7.51,485300.0,6.7265,6.7351,6.5092,6.5266,485300.0
2008-12-11 09:45:00,7.52,7.57,7.47,7.5,410600.0,6.5353,6.5787,6.4918,6.5179,410600.0
2008-12-11 09:50:00,7.51,7.51,7.47,7.48,261400.0,6.5266,6.5266,6.4918,6.5005,261400.0
2008-12-11 09:55:00,7.48,7.56,7.47,7.56,174900.0,6.5005,6.57,6.4918,6.57,174900.0
2008-12-11 10:00:00,7.56,7.61,7.49,7.52,232300.0,6.57,6.6135,6.5092,6.5353,232300.0
2008-12-11 10:05:00,7.52,7.53,7.49,7.5,234700.0,6.5353,6.544,6.5092,6.5179,234700.0
2008-12-11 10:10:00,7.51,7.53,7.42,7.42,306100.0,6.5266,6.544,6.4484,6.4484,306100.0
2008-12-11 10:15:00,7.42,7.47,7.36,7.47,359400.0,6.4484,6.4918,6.3962,6.4918,359400.0
2008-12-11 10:20:00,7.47,7.47,7.41,7.43,325300.0,6.4918,6.4918,6.4397,6.4571,325300.0
2008-12-11 10:25:00,7.44,7.53,7.43,7.47,344400.0,6.4657,6.544,6.4571,6.4918,344400.0
2008-12-11 10:30:00,7.47,7.51,7.44,7.5,330900.0,6.4918,6.5266,6.4657,6.5179,330900.0
2008-12-11 10:35:00,7.5,7.54,7.48,7.5,230100.0,6.5179,6.5526,6.5005,6.5179,230100.0
2008-12-11 10:40:00,7.5,7.54,7.49,7.54,133700.0,6.5179,6.5526,6.5092,6.5526,133700.0
2008-12-11 10:45:00,7.54,7.54,7.5,7.5,141400.0,6.5526,6.5526,6.5179,6.5179,141400.0
2008-12-11 10:50:00,7.5,7.51,7.5,7.5,89600.0,6.5179,6.5266,6.5179,6.5179,89600.0
2008-12-11 10:55:00,7.5,7.51,7.5,7.51,102600.0,6.5179,6.5266,6.5179,6.5266,102600.0
2008-12-11 11:00:00,7.5,7.5,7.47,7.48,167600.0,6.5179,6.5179,6.4918,6.5005,167600.0
2008-12-11 11:05:00,7.49,7.49,7.41,7.41,197100.0,6.5092,6.5092,6.4397,6.4397,197100.0
2008-12-11 11:10:00,7.42,7.46,7.41,7.45,207800.0,6.4484,6.4831,6.4397,6.4744,207800.0
2008-12-11 11:15:00,7.45,7.45,7.42,7.43,221600.0,6.4744,6.4744,6.4484,6.4571,221600.0
2008-12-11 11:20:00,7.43,7.43,7.37,7.38,224800.0,6.4571,6.4571,6.4049,6.4136,224800.0
2008-12-11 11:25:00,7.38,7.39,7.31,7.33,353000.0,6.4136,6.4223,6.3528,6.3701,353000.0
2008-12-11 11:30:00,7.32,7.36,7.31,7.32,221700.0,6.3615,6.3962,6.3528,6.3615,221700.0
2008-12-11 11:35:00,7.31,7.33,7.28,7.33,178700.0,6.3528,6.3701,6.3267,6.3701,178700.0
2008-12-11 11:40:00,7.33,7.33,7.25,7.26,234700.0,6.3701,6.3701,6.3006,6.3093,234700.0
2008-12-11 11:45:00,7.26,7.27,7.23,7.24,346500.0,6.3093,6.318,6.2832,6.2919,346500.0
2008-12-11 11:50:00,7.24,7.25,7.17,7.17,222000.0,6.2919,6.3006,6.2311,6.2311,222000.0
2008-12-11 11:55:00,7.17,7.25,7.17,7.2,283000.0,6.2311,6.3006,6.2311,6.2572,283000.0
2008-12-11 12:00:00,7.19,7.2,7.13,7.17,277300.0,6.2485,6.2572,6.1963,6.2311,277300.0
2008-12-11 12:05:00,7.17,7.28,7.17,7.28,282600.0,6.2311,6.3267,6.2311,6.3267,282600.0
2008-12-11 12:10:00,7.27,7.28,7.2,7.21,193700.0,6.318,6.3267,6.2572,6.2659,193700.0
2008-12-11 12:15:00,7.2,7.24,7.2,7.23,72600.0,6.2572,6.2919,6.2572,6.2832,72600.0
2008-12-11 12:20:00,7.23,7.23,7.2,7.2,120200.0,6.2832,6.2832,6.2572,6.2572,120200.0
2008-12-11 12:25:00,7.2,7.21,7.2,7.21,97900.0,6.2572,6.2659,6.2572,6.2659,97900.0
2008-12-11 12:30:00,7.21,7.26,7.21,7.26,147800.0,6.2659,6.3093,6.2659,6.3093,147800.0
2008-12-11 12:35:00,7.25,7.29,7.24,7.28,288400.0,6.3006,6.3354,6.2919,6.3267,288400.0
2008-12-11 12:40:00,7.29,7.35,7.28,7.34,210900.0,6.3354,6.3875,6.3267,6.3788,210900.0
2008-12-11 12:45:00,7.35,7.35,7.31,7.33,112400.0,6.3875,6.3875,6.3528,6.3701,112400.0
2008-12-11 12:50:00,7.34,7.36,7.33,7.35,117800.0,6.3788,6.3962,6.3701,6.3875,117800.0
2008-12-11 12:55:00,7.35,7.39,7.34,7.37,154400.0,6.3875,6.4223,6.3788,6.4049,154400.0
2008-12-11 13:00:00,7.37,7.38,7.33,7.34,114000.0,6.4049,6.4136,6.3701,6.3788,114000.0
2008-12-11 13:05:00,7.34,7.34,7.3,7.31,93000.0,6.3788,6.3788,6.3441,6.3528,93000.0
2008-12-11 13:10:00,7.3,7.32,7.28,7.28,56600.0,6.3441,6.3615,6.3267,6.3267,56600.0
2008-12-11 13:15:00,7.29,7.29,7.27,7.28,50000.0,6.3354,6.3354,6.318,6.3267,50000.0
2008-12-11 13:20:00,7.27,7.29,7.25,7.29,91600.0,6.318,6.3354,6.3006,6.3354,91600.0
2008-12-11 13:25:00,7.28,7.29,7.26,7.29,45700.0,6.3267,6.3354,6.3093,6.3354,45700.0
2008-12-11 13:30:00,7.28,7.32,7.28,7.31,49100.0,6.3267,6.3615,6.3267,6.3528,49100.0
2008-12-11 13:35:00,7.32,7.34,7.31,7.34,82600.0,6.3615,6.3788,6.3528,6.3788,82600.0
2008-12-11 13:40:00,7.34,7.35,7.33,7.33,56400.0,6.3788,6.3875,6.3701,6.3701,56400.0
2008-12-11 13:45:00,7.33,7.36,7.32,7.35,101700.0,6.3701,6.3962,6.3615,6.3875,101700.0
2008-12-11 13:50:00,7.34,7.35,7.34,7.34,55900.0,6.3788,6.3875,6.3788,6.3788,55900.0
2008-12-11 13:55:00,7.35,7.35,7.3,7.3,70300.0,6.3875,6.3875,6.3441,6.3441,70300.0
2008-12-11 14:00:00,7.3,7.34,7.3,7.32,74400.0,6.3441,6.3788,6.3441,6.3615,74400.0
2008-12-11 14:05:00,7.33,7.36,7.32,7.35,113200.0,6.3701,6.3962,6.3615,6.3875,113200.0
2008-12-11 14:10:00,7.34,7.38,7.32,7.32,167500.0,6.3788,6.4136,6.3615,6.3615,167500.0
2008-12-11 14:15:00,7.32,7.34,7.29,7.33,100300.0,6.3615,6.3788,6.3354,6.3701,100300.0
2008-12-11 14:20:00,7.33,7.34,7.25,7.27,71800.0,6.3701,6.3788,6.3006,6.318,71800.0
2008-12-11 14:25:00,7.26,7.31,7.26,7.31,52700.0,6.3093,6.3528,6.3093,6.3528,52700.0
2008-12-11 14:30:00,7.3,7.34,7.3,7.33,98700.0,6.3441,6.3788,6.3441,6.3701,98700.0
2008-12-11 14:35:00,7.34,7.36,7.32,7.32,58700.0,6.3788,6.3962,6.3615,6.3615,58700.0
2008-12-11 14:40:00,7.33,7.34,7.31,7.32,38000.0,6.3701,6.3788,6.3528,6.3615,38000.0
2008-12-11 14:45:00,7.31,7.32,7.29,7.31,94600.0,6.3528,6.3615,6.3354,6.3528,94600.0
2008-12-11 14:50:00,7.3,7.34,7.28,7.28,95300.0,6.3441,6.3788,6.3267,6.3267,95300.0
2008-12-11 14:55:00,7.28,7.31,7.22,7.23,141100.0,6.3267,6.3528,6.2746,6.2832,141100.0
2008-12-11 15:00:00,7.23,7.26,7.22,7.25,150500.0,6.2832,6.3093,6.2746,6.3006,150500.0
2008-12-11 15:05:00,7.25,7.28,7.21,7.27,193400.0,6.3006,6.3267,6.2659,6.318,193400.0
2008-12-11 15:10:00,7.27,7.28,7.22,7.22,201500.0,6.318,6.3267,6.2746,6.2746,201500.0
2008-12-11 15:15:00,7.22,7.24,7.21,7.23,237500.0,6.2746,6.2919,6.2659,6.2832,237500.0
2008-12-11 15:20:00,7.24,7.29,7.21,7.29,364700.0,6.2919,6.3354,6.2659,6.3354,364700.0
2008-12-11 15:25:00,7.29,7.34,7.28,7.3,232900.0,6.3354,6.3788,6.3267,6.3441,232900.0
2008-12-11 15:30:00,7.3,7.3,7.22,7.22,145200.0,6.3441,6.3441,6.2746,6.2746,145200.0
2008-12-11 15:35:00,7.22,7.22,7.16,7.17,483300.0,6.2746,6.2746,6.2224,6.2311,483300.0
2008-12-11 15:40:00,7.17,7.22,7.14,7.22,436700.0,6.2311,6.2746,6.205,6.2746,436700.0
2008-12-11 15:45:00,7.21,7.24,7.2,7.21,289600.0,6.2659,6.2919,6.2572,6.2659,289600.0
2008-12-11 15:50:00,7.22,7.29,7.2,7.27,534100.0,6.2746,6.3354,6.2572,6.318,534100.0
2008-12-11 15:55:00,7.28,7.31,7.27,7.29,575300.0,6.3267,6.3528,6.318,6.3354,575300.0
2008-12-12 09:30:00,7.21,7.21,7.1,7.19,192500.0,6.2659,6.2659,6.1703,6.2485,192500.0
2008-12-12 09:35:00,7.2,7.29,7.19,7.23,309400.0,6.2572,6.3354,6.2485,6.2832,309400.0
2008-12-12 09:40:00,7.22,7.25,7.16,7.2,132100.0,6.2746,6.3006,6.2224,6.2572,132100.0
2008-12-12 09:45:00,7.2,7.23,7.05,7.08,225200.0,6.2572,6.2832,6.1268,6.1529,225200.0
2008-12-12 09:50:00,7.07,7.2,7.06,7.2,308800.0,6.1442,6.2572,6.1355,6.2572,308800.0
2008-12-12 09:55:00,7.2,7.28,7.16,7.22,175700.0,6.2572,6.3267,6.2224,6.2746,175700.0
2008-12-12 10:00:00,7.22,7.36,7.21,7.35,277500.0,6.2746,6.3962,6.2659,6.3875,277500.0
2008-12-12 10:05:00,7.36,7.36,7.21,7.22,141700.0,6.3962,6.3962,6.2659,6.2746,141700.0
2008-12-12 10:10:00,7.21,7.28,7.2,7.25,196000.0,6.2659,6.3267,6.2572,6.3006,196000.0
2008-12-12 10:15:00,7.25,7.27,7.2,7.23,154100.0,6.3006,6.318,6.2572,6.2832,154100.0
2008-12-12 10:20:00,7.22,7.29,7.21,7.23,138800.0,6.2746,6.3354,6.2659,6.2832,138800.0
2008-12-12 10:25:00,7.23,7.27,7.21,7.24,121000.0,6.2832,6.318,6.2659,6.2919,121000.0
2008-12-12 10:30:00,7.26,7.27,7.17,7.18,124000.0,6.3093,6.318,6.2311,6.2398,124000.0
2008-12-12 10:35:00,7.18,7.24,7.17,7.23,124000.0,6.2398,6.2919,6.2311,6.2832,124000.0
2008-12-12 10:40:00,7.24,7.32,7.21,7.32,136400.0,6.2919,6.3615,6.2659,6.3615,136400.0
2008-12-12 10:45:00,7.32,7.32,7.29,7.31,206000.0,6.3615,6.3615,6.3354,6.3528,206000.0
2008-12-12 10:50:00,7.31,7.35,7.3,7.34,106700.0,6.3528,6.3875,6.3441,6.3788,106700.0
2008-12-12 10:55:00,7.35,7.39,7.35,7.37,227200.0,6.3875,6.4223,6.3875,6.4049,227200.0
2008-12-12 11:00:00,7.37,7.39,7.33,7.37,125800.0,6.4049,6.4223,6.3701,6.4049,125800.0
2008-12-12 11:05:00,7.36,7.38,7.33,7.37,101200.0,6.3962,6.4136,6.3701,6.4049,101200.0
2008-12-12 11:10:00,7.37,7.38,7.32,7.33,122500.0,6.4049,6.4136,6.3615,6.3701,122500.0
2008-12-12 11:15:00,7.32,7.35,7.31,7.33,121000.0,6.3615,6.3875,6.3528,6.3701,121000.0
2008-12-12 11:20:00,7.33,7.34,7.31,7.33,78300.0,6.3701,6.3788,6.3528,6.3701,78300.0
2008-12-12 11:25:00,7.33,7.34,7.31,7.32,67000.0,6.3701,6.3788,6.3528,6.3615,67000.0
2008-12-12 11:30:00,7.32,7.36,7.31,7.33,85200.0,6.3615,6.3962,6.3528,6.3701,85200.0
2008-12-12 11:35:00,7.34,7.34,7.27,7.28,104100.0,6.3788,6.3788,6.318,6.3267,104100.0
2008-12-12 11:40:00,7.28,7.29,7.23,7.25,89600.0,6.3267,6.3354,6.2832,6.3006,89600.0
2008-12-12 11:45:00,7.25,7.3,7.24,7.29,100300.0,6.3006,6.3441,6.2919,6.3354,100300.0
2008-12-12 11:50:00,7.29,7.31,7.28,7.31,72000.0,6.3354,6.3528,6.3267,6.3528,72000.0
2008-12-12 11:55:00,7.31,7.31,7.25,7.26,80400.0,6.3528,6.3528,6.3006,6.3093,80400.0
2008-12-12 12:00:00,7.26,7.28,7.25,7.26,130700.0,6.3093,6.3267,6.3006,6.3093,130700.0
2008-12-12 12:05:00,7.27,7.27,7.22,7.23,81100.0,6.318,6.318,6.2746,6.2832,81100.0
2008-12-12 12:10:00,7.22,7.23,7.21,7.22,131900.0,6.2746,6.2832,6.2659,6.2746,131900.0
2008-12-12 12:15:00,7.21,7.22,7.21,7.21,89600.0,6.2659,6.2746,6.2659,6.2659,89600.0
2008-12-12 12:20:00,7.22,7.24,7.2,7.24,181600.0,6.2746,6.2919,6.2572,6.2919,181600.0
2008-12-12 12:25:00,7.23,7.24,7.21,7.22,118100.0,6.2832,6.2919,6.2659,6.2746,118100.0
2008-12-12 12:30:00,7.22,7.23,7.2,7.22,207800.0,6.2746,6.2832,6.2572,6.2746,207800.0
2008-12-12 12:35:00,7.23,7.25,7.22,7.24,142900.0,6.2832,6.3006,6.2746,6.2919,142900.0
2008-12-12 12:40:00,7.24,7.24,7.2,7.2,113200.0,6.2919,6.2919,6.2572,6.2572,113200.0
2008-12-12 12:45:00,7.2,7.24,7.2,7.24,106500.0,6.2572,6.2919,6.2572,6.2919,106500.0
2008-12-12 12:50:00,7.24,7.27,7.22,7.27,159800.0,6.2919,6.318,6.2746,6.318,159800.0
2008-12-12 12:55:00,7.27,7.27,7.24,7.25,154800.0,6.318,6.318,6.2919,6.3006,154800.0
2008-12-12 13:00:00,7.25,7.27,7.24,7.25,105300.0,6.3006,6.318,6.2919,6.3006,105300.0
2008-12-12 13:05:00,7.26,7.26,7.2,7.22,160700.0,6.3093,6.3093,6.2572,6.2746,160700.0
2008-12-12 13:10:00,7.22,7.25,7.22,7.23,206900.0,6.2746,6.3006,6.2746,6.2832,206900.0
2008-12-12 13:15:00,7.23,7.28,7.23,7.26,120500.0,6.2832,6.3267,6.2832,6.3093,120500.0
2008-12-12 13:20:00,7.27,7.3,7.26,7.3,71600.0,6.318,6.3441,6.3093,6.3441,71600.0
2008-12-12 13:25:00,7.29,7.31,7.19,7.21,312600.0,6.3354,6.3528,6.2485,6.2659,312600.0
2008-12-12 13:30:00,7.22,7.22,7.19,7.19,81200.0,6.2746,6.2746,6.2485,6.2485,81200.0
2008-12-12 13:35:00,7.19,7.2,7.11,7.12,198700.0,6.2485,6.2572,6.179,6.1876,198700.0
2008-12-12 13:40:00,7.12,7.13,7.1,7.12,166700.0,6.1876,6.1963,6.1703,6.1876,166700.0
2008-12-12 13:45:00,7.12,7.13,7.11,7.12,166700.0,6.1876,6.1963,6.179,6.1876,166700.0
2008-12-12 13:50:00,7.11,7.14,7.1,7.14,124600.0,6.179,6.205,6.1703,6.205,124600.0
2008-12-12 13:55:00,7.14,7.2,7.14,7.19,89100.0,6.205,6.2572,6.205,6.2485,89100.0
2008-12-12 14:00:00,7.2,7.23,7.18,7.21,188900.0,6.2572,6.2832,6.2398,6.2659,188900.0
2008-12-12 14:05:00,7.21,7.25,7.21,7.23,73000.0,6.2659,6.3006,6.2659,6.2832,73000.0
2008-12-12 14:10:00,7.24,7.26,7.21,7.21,93300.0,6.2919,6.3093,6.2659,6.2659,93300.0
2008-12-12 14:15:00,7.22,7.23,7.12,7.12,171500.0,6.2746,6.2832,6.1876,6.1876,171500.0
2008-12-12 14:20:00,7.13,7.19,7.12,7.19,254700.0,6.1963,6.2485,6.1876,6.2485,254700.0
2008-12-12 14:25:00,7.19,7.22,7.16,7.22,139500.0,6.2485,6.2746,6.2224,6.2746,139500.0
2008-12-12 14:30:00,7.22,7.22,7.15,7.2,116100.0,6.2746,6.2746,6.2137,6.2572,116100.0
2008-12-12 14:35:00,7.2,7.23,7.18,7.22,219700.0,6.2572,6.2832,6.2398,6.2746,219700.0
2008-12-12 14:40:00,7.21,7.27,7.21,7.25,140900.0,6.2659,6.318,6.2659,6.3006,140900.0
2008-12-12 14:45:00,7.25,7.26,7.22,7.25,150500.0,6.3006,6.3093,6.2746,6.3006,150500.0
2008-12-12 14:50:00,7.25,7.29,7.25,7.26,206500.0,6.3006,6.3354,6.3006,6.3093,206500.0
2008-12-12 14:55:00,7.25,7.27,7.2,7.25,195000.0,6.3006,6.318,6.2572,6.3006,195000.0
2008-12-12 15:00:00,7.26,7.28,7.25,7.27,157900.0,6.3093,6.3267,6.3006,6.318,157900.0
2008-12-12 15:05:00,7.27,7.28,7.22,7.24,181400.0,6.318,6.3267,6.2746,6.2919,181400.0
2008-12-12 15:10:00,7.23,7.27,7.19,7.27,325000.0,6.2832,6.318,6.2485,6.318,325000.0
2008-12-12 15:15:00,7.27,7.32,7.25,7.25,188700.0,6.318,6.3615,6.3006,6.3006,188700.0
2008-12-12 15:20:00,7.25,7.32,7.25,7.27,255800.0,6.3006,6.3615,6.3006,6.318,255800.0
2008-12-12 15:25:00,7.27,7.3,7.22,7.29,178300.0,6.318,6.3441,6.2746,6.3354,178300.0
2008-12-12 15:30:00,7.29,7.3,7.24,7.28,183000.0,6.3354,6.3441,6.2919,6.3267,183000.0
2008-12-12 15:35:00,7.27,7.31,7.24,7.29,228600.0,6.318,6.3528,6.2919,6.3354,228600.0
2008-12-12 15:40:00,7.28,7.34,7.28,7.29,228700.0,6.3267,6.3788,6.3267,6.3354,228700.0
2008-12-12 15:45:00,7.28,7.31,7.26,7.28,231900.0,6.3267,6.3528,6.3093,6.3267,231900.0
2008-12-12 15:50:00,7.28,7.29,7.25,7.27,239800.0,6.3267,6.3354,6.3006,6.318,239800.0
2008-12-12 15:55:00,7.27,7.33,7.24,7.31,497000.0,6.318,6.3701,6.2919,6.3528,497000.0
2008-12-15 09:30:00,7.56,7.56,7.31,7.31,171100.0,6.57,6.57,6.3528,6.3528,171100.0
2008-12-15 09:35:00,7.32,7.35,7.27,7.35,173800.0,6.3615,6.3875,6.318,6.3875,173800.0
2008-12-15 09:40:00,7.34,7.37,7.28,7.36,135900.0,6.3788,6.4049,6.3267,6.3962,135900.0
2008-12-15 09:45:00,7.37,7.43,7.36,7.4,171300.0,6.4049,6.4571,6.3962,6.431,171300.0
2008-12-15 09:50:00,7.39,7.4,7.33,7.33,119500.0,6.4223,6.431,6.3701,6.3701,119500.0
2008-12-15 09:55:00,7.34,7.39,7.33,7.36,114100.0,6.3788,6.4223,6.3701,6.3962,114100.0
2008-12-15 10:00:00,7.36,7.37,7.35,7.37,91900.0,6.3962,6.4049,6.3875,6.4049,91900.0
2008-12-15 10:05:00,7.37,7.4,7.36,7.38,211400.0,6.4049,6.431,6.3962,6.4136,211400.0
2008-12-15 10:10:00,7.38,7.39,7.32,7.33,183400.0,6.4136,6.4223,6.3615,6.3701,183400.0
2008-12-15 10:15:00,7.32,7.36,7.32,7.35,116800.0,6.3615,6.3962,6.3615,6.3875,116800.0
2008-12-15 10:20:00,7.35,7.36,7.34,7.35,93600.0,6.3875,6.3962,6.3788,6.3875,93600.0
2008-12-15 10:25:00,7.35,7.36,7.35,7.35,146300.0,6.3875,6.3962,6.3875,6.3875,146300.0
2008-12-15 10:30:00,7.35,7.36,7.32,7.34,192400.0,6.3875,6.3962,6.3615,6.3788,192400.0
2008-12-15 10:35:00,7.33,7.34,7.33,7.33,104900.0,6.3701,6.3788,6.3701,6.3701,104900.0
2008-12-15 10:40:00,7.34,7.34,7.33,7.33,101700.0,6.3788,6.3788,6.3701,6.3701,101700.0
2008-12-15 10:45:00,7.33,7.34,7.3,7.3,161500.0,6.3701,6.3788,6.3441,6.3441,161500.0
2008-12-15 10:50:00,7.3,7.31,7.3,7.3,97100.0,6.3441,6.3528,6.3441,6.3441,97100.0
2008-12-15 10:55:00,7.29,7.31,7.29,7.31,122000.0,6.3354,6.3528,6.3354,6.3528,122000.0
2008-12-15 11:00:00,7.31,7.31,7.3,7.31,76300.0,6.3528,6.3528,6.3441,6.3528,76300.0
2008-12-15 11:05:00,7.31,7.38,7.3,7.38,131000.0,6.3528,6.4136,6.3441,6.4136,131000.0
2008-12-15 11:10:00,7.38,7.39,7.36,7.38,121100.0,6.4136,6.4223,6.3962,6.4136,121100.0
2008-12-15 11:15:00,7.37,7.43,7.37,7.42,207200.0,6.4049,6.4571,6.4049,6.4484,207200.0
2008-12-15 11:20:00,7.4,7.41,7.35,7.35,126800.0,6.431,6.4397,6.3875,6.3875,126800.0
2008-12-15 11:25:00,7.35,7.35,7.34,7.34,50200.0,6.3875,6.3875,6.3788,6.3788,50200.0
2008-12-15 11:30:00,7.34,7.35,7.34,7.34,60300.0,6.3788,6.3875,6.3788,6.3788,60300.0
2008-12-15 11:35:00,7.34,7.35,7.32,7.33,119500.0,6.3788,6.3875,6.3615,6.3701,119500.0
2008-12-15 11:40:00,7.33,7.34,7.32,7.33,105100.0,6.3701,6.3788,6.3615,6.3701,105100.0
2008-12-15 11:45:00,7.34,7.4,7.33,7.4,132900.0,6.3788,6.431,6.3701,6.431,132900.0
2008-12-15 11:50:00,7.4,7.42,7.37,7.37,107200.0,6.431,6.4484,6.4049,6.4049,107200.0
2008-12-15 11:55:00,7.37,7.41,7.36,7.37,117400.0,6.4049,6.4397,6.3962,6.4049,117400.0
2008-12-15 12:00:00,7.38,7.38,7.33,7.34,92900.0,6.4136,6.4136,6.3701,6.3788,92900.0
2008-12-15 12:05:00,7.34,7.44,7.34,7.42,154200.0,6.3788,6.4657,6.3788,6.4484,154200.0
2008-12-15 12:10:00,7.42,7.45,7.4,7.41,98200.0,6.4484,6.4744,6.431,6.4397,98200.0
2008-12-15 12:15:00,7.41,7.43,7.37,7.4,179300.0,6.4397,6.4571,6.4049,6.431,179300.0
2008-12-15 12:20:00,7.41,7.42,7.4,7.42,59000.0,6.4397,6.4484,6.431,6.4484,59000.0
2008-12-15 12:25:00,7.42,7.44,7.41,7.43,88900.0,6.4484,6.4657,6.4397,6.4571,88900.0
2008-12-15 12:30:00,7.42,7.43,7.4,7.42,79100.0,6.4484,6.4571,6.431,6.4484,79100.0
2008-12-15 12:35:00,7.42,7.45,7.37,7.39,150600.0,6.4484,6.4744,6.4049,6.4223,150600.0
2008-12-15 12:40:00,7.39,7.4,7.37,7.39,120600.0,6.4223,6.431,6.4049,6.4223,120600.0
2008-12-15 12:45:00,7.4,7.41,7.39,7.4,56800.0,6.431,6.4397,6.4223,6.431,56800.0
2008-12-15 12:50:00,7.41,7.41,7.4,7.41,42900.0,6.4397,6.4397,6.431,6.4397,42900.0
2008-12-15 12:55:00,7.41,7.44,7.4,7.43,92300.0,6.4397,6.4657,6.431,6.4571,92300.0
2008-12-15 13:00:00,7.42,7.43,7.39,7.39,90700.0,6.4484,6.4571,6.4223,6.4223,90700.0
2008-12-15 13:05:00,7.39,7.4,7.34,7.35,99700.0,6.4223,6.431,6.3788,6.3875,99700.0
2008-12-15 13:10:00,7.35,7.39,7.35,7.39,101100.0,6.3875,6.4223,6.3875,6.4223,101100.0
2008-12-15 13:15:00,7.39,7.4,7.38,7.4,54800.0,6.4223,6.431,6.4136,6.431,54800.0
2008-12-15 13:20:00,7.4,7.43,7.39,7.4,67200.0,6.431,6.4571,6.4223,6.431,67200.0
2008-12-15 13:25:00,7.41,7.45,7.4,7.45,84600.0,6.4397,6.4744,6.431,6.4744,84600.0
2008-12-15 13:30:00,7.45,7.46,7.42,7.44,97800.0,6.4744,6.4831,6.4484,6.4657,97800.0
2008-12-15 13:35:00,7.43,7.46,7.4,7.4,83900.0,6.4571,6.4831,6.431,6.431,83900.0
2008-12-15 13:40:00,7.4,7.48,7.4,7.45,120500.0,6.431,6.5005,6.431,6.4744,120500.0
2008-12-15 13:45:00,7.46,7.49,7.45,7.49,75700.0,6.4831,6.5092,6.4744,6.5092,75700.0
2008-12-15 13:50:00,7.48,7.48,7.42,7.45,101800.0,6.5005,6.5005,6.4484,6.4744,101800.0
2008-12-15 13:55:00,7.44,7.46,7.44,7.45,48900.0,6.4657,6.4831,6.4657,6.4744,48900.0
2008-12-15 14:00:00,7.45,7.5,7.44,7.47,125800.0,6.4744,6.5179,6.4657,6.4918,125800.0
2008-12-15 14:05:00,7.48,7.52,7.47,7.52,135400.0,6.5005,6.5353,6.4918,6.5353,135400.0
2008-12-15 14:10:00,7.52,7.55,7.51,7.54,294500.0,6.5353,6.5613,6.5266,6.5526,294500.0
2008-12-15 14:15:00,7.54,7.55,7.51,7.55,142100.0,6.5526,6.5613,6.5266,6.5613,142100.0
2008-12-15 14:20:00,7.55,7.6,7.54,7.58,160900.0,6.5613,6.6048,6.5526,6.5874,160900.0
2008-12-15 14:25:00,7.58,7.59,7.53,7.53,127300.0,6.5874,6.5961,6.544,6.544,127300.0
2008-12-15 14:30:00,7.53,7.59,7.53,7.58,140700.0,6.544,6.5961,6.544,6.5874,140700.0
2008-12-15 14:35:00,7.57,7.59,7.55,7.55,76700.0,6.5787,6.5961,6.5613,6.5613,76700.0
2008-12-15 14:40:00,7.55,7.59,7.55,7.58,184800.0,6.5613,6.5961,6.5613,6.5874,184800.0
2008-12-15 14:45:00,7.57,7.6,7.57,7.59,184100.0,6.5787,6.6048,6.5787,6.5961,184100.0
2008-12-15 14:50:00,7.59,7.59,7.57,7.58,83400.0,6.5961,6.5961,6.5787,6.5874,83400.0
2008-12-15 14:55:00,7.58,7.58,7.54,7.55,229200.0,6.5874,6.5874,6.5526,6.5613,229200.0
2008-12-15 15:00:00,7.54,7.56,7.53,7.56,280400.0,6.5526,6.57,6.544,6.57,280400.0
2008-12-15 15:05:00,7.56,7.57,7.53,7.55,263700.0,6.57,6.5787,6.544,6.5613,263700.0
2008-12-15 15:10:00,7.54,7.55,7.53,7.54,176100.0,6.5526,6.5613,6.544,6.5526,176100.0
2008-12-15 15:15:00,7.53,7.56,7.49,7.49,200400.0,6.544,6.57,6.5092,6.5092,200400.0
2008-12-15 15:20:00,7.49,7.53,7.48,7.53,204100.0,6.5092,6.544,6.5005,6.544,204100.0
2008-12-15 15:25:00,7.53,7.55,7.51,7.55,171900.0,6.544,6.5613,6.5266,6.5613,171900.0
2008-12-15 15:30:00,7.55,7.55,7.53,7.55,210700.0,6.5613,6.5613,6.544,6.5613,210700.0
2008-12-15 15:35:00,7.55,7.62,7.54,7.61,538500.0,6.5613,6.6222,6.5526,6.6135,538500.0
2008-12-15 15:40:00,7.6,7.64,7.58,7.59,581800.0,6.6048,6.6396,6.5874,6.5961,581800.0
2008-12-15 15:45:00,7.58,7.64,7.58,7.61,482700.0,6.5874,6.6396,6.5874,6.6135,482700.0
2008-12-15 15:50:00,7.61,7.62,7.56,7.57,537600.0,6.6135,6.6222,6.57,6.5787,537600.0
2008-12-15 15:55:00,7.57,7.62,7.56,7.62,713400.0,6.5787,6.6222,6.57,6.6222,713400.0
2008-12-16 09:30:00,7.68,7.8,7.66,7.77,201500.0,6.6743,6.7786,6.6569,6.7525,201500.0
2008-12-16 09:35:00,7.77,7.77,7.68,7.76,124700.0,6.7525,6.7525,6.6743,6.7438,124700.0
2008-12-16 09:40:00,7.76,7.78,7.7,7.72,136100.0,6.7438,6.7612,6.6917,6.7091,136100.0
2008-12-16 09:45:00,7.71,7.82,7.7,7.81,224600.0,6.7004,6.796,6.6917,6.7873,224600.0
2008-12-16 09:50:00,7.81,7.86,7.77,7.83,306500.0,6.7873,6.8307,6.7525,6.8047,306500.0
2008-12-16 09:55:00,7.83,7.87,7.8,7.86,254500.0,6.8047,6.8394,6.7786,6.8307,254500.0
2008-12-16 10:00:00,7.85,7.86,7.8,7.83,165900.0,6.8221,6.8307,6.7786,6.8047,165900.0
2008-12-16 10:05:00,7.83,7.85,7.83,7.84,114100.0,6.8047,6.8221,6.8047,6.8134,114100.0
2008-12-16 10:10:00,7.84,7.85,7.81,7.83,112400.0,6.8134,6.8221,6.7873,6.8047,112400.0
2008-12-16 10:15:00,7.83,7.84,7.81,7.82,102900.0,6.8047,6.8134,6.7873,6.796,102900.0
2008-12-16 10:20:00,7.82,7.83,7.76,7.79,181300.0,6.796,6.8047,6.7438,6.7699,181300.0
2008-12-16 10:25:00,7.79,7.83,7.73,7.73,99500.0,6.7699,6.8047,6.7178,6.7178,99500.0
2008-12-16 10:30:00,7.73,7.75,7.69,7.71,120300.0,6.7178,6.7351,6.683,6.7004,120300.0
2008-12-16 10:35:00,7.71,7.73,7.68,7.68,90500.0,6.7004,6.7178,6.6743,6.6743,90500.0
2008-12-16 10:40:00,7.69,7.73,7.68,7.71,135100.0,6.683,6.7178,6.6743,6.7004,135100.0
2008-12-16 10:45:00,7.71,7.76,7.7,7.71,140000.0,6.7004,6.7438,6.6917,6.7004,140000.0
2008-12-16 10:50:00,7.71,7.75,7.7,7.75,215600.0,6.7004,6.7351,6.6917,6.7351,215600.0
2008-12-16 10:55:00,7.75,7.79,7.75,7.78,113600.0,6.7351,6.7699,6.7351,6.7612,113600.0
2008-12-16 11:00:00,7.77,7.79,7.75,7.78,112400.0,6.7525,6.7699,6.7351,6.7612,112400.0
2008-12-16 11:05:00,7.79,7.83,7.79,7.8,183000.0,6.7699,6.8047,6.7699,6.7786,183000.0
2008-12-16 11:10:00,7.8,7.81,7.75,7.75,122300.0,6.7786,6.7873,6.7351,6.7351,122300.0
2008-12-16 11:15:00,7.75,7.76,7.75,7.75,107900.0,6.7351,6.7438,6.7351,6.7351,107900.0
2008-12-16 11:20:00,7.75,7.79,7.75,7.78,108400.0,6.7351,6.7699,6.7351,6.7612,108400.0
2008-12-16 11:25:00,7.77,7.78,7.76,7.78,73600.0,6.7525,6.7612,6.7438,6.7612,73600.0
2008-12-16 11:30:00,7.79,7.86,7.78,7.83,260800.0,6.7699,6.8307,6.7612,6.8047,260800.0
2008-12-16 11:35:00,7.83,7.83,7.81,7.82,117500.0,6.8047,6.8047,6.7873,6.796,117500.0
2008-12-16 11:40:00,7.83,7.85,7.81,7.82,100100.0,6.8047,6.8221,6.7873,6.796,100100.0
2008-12-16 11:45:00,7.82,7.83,7.79,7.8,110700.0,6.796,6.8047,6.7699,6.7786,110700.0
2008-12-16 11:50:00,7.79,7.81,7.77,7.77,103200.0,6.7699,6.7873,6.7525,6.7525,103200.0
2008-12-16 11:55:00,7.77,7.78,7.75,7.77,49700.0,6.7525,6.7612,6.7351,6.7525,49700.0
2008-12-16 12:00:00,7.76,7.77,7.74,7.75,172700.0,6.7438,6.7525,6.7265,6.7351,172700.0
2008-12-16 12:05:00,7.76,7.76,7.74,7.75,271600.0,6.7438,6.7438,6.7265,6.7351,271600.0
2008-12-16 12:10:00,7.75,7.76,7.75,7.76,84000.0,6.7351,6.7438,6.7351,6.7438,84000.0
2008-12-16 12:15:00,7.76,7.76,7.75,7.76,125400.0,6.7438,6.7438,6.7351,6.7438,125400.0
2008-12-16 12:20:00,7.75,7.76,7.74,7.75,262100.0,6.7351,6.7438,6.7265,6.7351,262100.0
2008-12-16 12:25:00,7.75,7.76,7.74,7.75,166600.0,6.7351,6.7438,6.7265,6.7351,166600.0
2008-12-16 12:30:00,7.75,7.76,7.71,7.74,226700.0,6.7351,6.7438,6.7004,6.7265,226700.0
2008-12-16 12:35:00,7.75,7.75,7.72,7.72,43900.0,6.7351,6.7351,6.7091,6.7091,43900.0
2008-12-16 12:40:00,7.72,7.77,7.72,7.77,86100.0,6.7091,6.7525,6.7091,6.7525,86100.0
2008-12-16 12:45:00,7.77,7.78,7.74,7.74,138500.0,6.7525,6.7612,6.7265,6.7265,138500.0
2008-12-16 12:50:00,7.75,7.77,7.73,7.76,85800.0,6.7351,6.7525,6.7178,6.7438,85800.0
2008-12-16 12:55:00,7.76,7.78,7.71,7.72,96300.0,6.7438,6.7612,6.7004,6.7091,96300.0
2008-12-16 13:00:00,7.71,7.75,7.71,7.74,66000.0,6.7004,6.7351,6.7004,6.7265,66000.0
2008-12-16 13:05:00,7.74,7.77,7.69,7.72,188900.0,6.7265,6.7525,6.683,6.7091,188900.0
2008-12-16 13:10:00,7.7,7.76,7.69,7.76,272000.0,6.6917,6.7438,6.683,6.7438,272000.0
2008-12-16 13:15:00,7.77,7.78,7.73,7.76,115400.0,6.7525,6.7612,6.7178,6.7438,115400.0
2008-12-16 13:20:00,7.76,7.78,7.75,7.77,47100.0,6.7438,6.7612,6.7351,6.7525,47100.0
2008-12-16 13:25:00,7.76,7.77,7.75,7.77,62000.0,6.7438,6.7525,6.7351,6.7525,62000.0
2008-12-16 13:30:00,7.77,7.78,7.75,7.77,117300.0,6.7525,6.7612,6.7351,6.7525,117300.0
2008-12-16 13:35:00,7.76,7.78,7.76,7.78,176600.0,6.7438,6.7612,6.7438,6.7612,176600.0
2008-12-16 13:40:00,7.78,7.82,7.78,7.82,106200.0,6.7612,6.796,6.7612,6.796,106200.0
2008-12-16 13:45:00,7.81,7.83,7.8,7.83,84200.0,6.7873,6.8047,6.7786,6.8047,84200.0
2008-12-16 13:50:00,7.83,7.85,7.82,7.85,135700.0,6.8047,6.8221,6.796,6.8221,135700.0
2008-12-16 13:55:00,7.84,7.88,7.84,7.86,101700.0,6.8134,6.8481,6.8134,6.8307,101700.0
2008-12-16 14:00:00,7.86,7.86,7.84,7.85,66400.0,6.8307,6.8307,6.8134,6.8221,66400.0
2008-12-16 14:05:00,7.85,7.86,7.84,7.84,68800.0,6.8221,6.8307,6.8134,6.8134,68800.0
2008-12-16 14:10:00,7.85,7.88,7.83,7.86,78900.0,6.8221,6.8481,6.8047,6.8307,78900.0
2008-12-16 14:15:00,7.84,7.9,7.84,7.87,50800.0,6.8134,6.8655,6.8134,6.8394,50800.0
2008-12-16 14:20:00,7.87,7.9,7.84,7.84,290600.0,6.8394,6.8655,6.8134,6.8134,290600.0
2008-12-16 14:25:00,7.84,7.84,7.77,7.77,494300.0,6.8134,6.8134,6.7525,6.7525,494300.0
2008-12-16 14:30:00,7.77,7.88,7.77,7.88,246700.0,6.7525,6.8481,6.7525,6.8481,246700.0
2008-12-16 14:35:00,7.88,7.93,7.86,7.92,287000.0,6.8481,6.8916,6.8307,6.8829,287000.0
2008-12-16 14:40:00,7.92,7.93,7.81,7.81,212600.0,6.8829,6.8916,6.7873,6.7873,212600.0
2008-12-16 14:45:00,7.81,7.85,7.79,7.83,211400.0,6.7873,6.8221,6.7699,6.8047,211400.0
2008-12-16 14:50:00,7.83,7.94,7.83,7.93,163400.0,6.8047,6.9003,6.8047,6.8916,163400.0
2008-12-16 14:55:00,7.92,7.96,7.9,7.95,176300.0,6.8829,6.9176,6.8655,6.909,176300.0
2008-12-16 15:00:00,7.95,7.97,7.88,7.88,157600.0,6.909,6.9263,6.8481,6.8481,157600.0
2008-12-16 15:05:00,7.89,7.99,7.89,7.96,208300.0,6.8568,6.9437,6.8568,6.9176,208300.0
2008-12-16 15:10:00,7.96,8.02,7.96,8.0,226100.0,6.9176,6.9698,6.9176,6.9524,226100.0
2008-12-16 15:15:00,8.0,8.04,7.98,8.0,355500.0,6.9524,6.9872,6.935,6.9524,355500.0
2008-12-16 15:20:00,8.0,8.04,7.99,8.0,269000.0,6.9524,6.9872,6.9437,6.9524,269000.0
2008-12-16 15:25:00,7.99,8.02,7.97,8.0,312100.0,6.9437,6.9698,6.9263,6.9524,312100.0
2008-12-16 15:30:00,8.0,8.03,7.99,8.01,339400.0,6.9524,6.9785,6.9437,6.9611,339400.0
2008-12-16 15:35:00,8.01,8.01,7.95,8.01,309700.0,6.9611,6.9611,6.909,6.9611,309700.0
2008-12-16 15:40:00,8.01,8.03,7.96,8.0,479500.0,6.9611,6.9785,6.9176,6.9524,479500.0
2008-12-16 15:45:00,7.99,8.01,7.91,7.91,236100.0,6.9437,6.9611,6.8742,6.8742,236100.0
2008-12-16 15:50:00,7.91,7.97,7.91,7.95,442500.0,6.8742,6.9263,6.8742,6.909,442500.0
2008-12-16 15:55:00,7.95,8.01,7.95,7.98,416500.0,6.909,6.9611,6.909,6.935,416500.0
2008-12-17 09:30:00,7.97,8.0,7.9,7.91,113300.0,6.9263,6.9524,6.8655,6.8742,113300.0
2008-12-17 09:35:00,7.91,7.99,7.9,7.98,133900.0,6.8742,6.9437,6.8655,6.935,133900.0
2008-12-17 09:40:00,7.99,8.05,7.97,8.03,305400.0,6.9437,6.9959,6.9263,6.9785,305400.0
2008-12-17 09:45:00,8.03,8.07,8.03,8.06,108800.0,6.9785,7.0132,6.9785,7.0046,108800.0
2008-12-17 09:50:00,8.07,8.07,8.03,8.06,115500.0,7.0132,7.0132,6.9785,7.0046,115500.0
2008-12-17 09:55:00,8.06,8.06,8.03,8.05,115800.0,7.0046,7.0046,6.9785,6.9959,115800.0
2008-12-17 10:00:00,8.05,8.07,8.03,8.03,93500.0,6.9959,7.0132,6.9785,6.9785,93500.0
2008-12-17 10:05:00,8.03,8.06,7.99,8.06,155600.0,6.9785,7.0046,6.9437,7.0046,155600.0
2008-12-17 10:10:00,8.05,8.06,8.0,8.01,139300.0,6.9959,7.0046,6.9524,6.9611,139300.0
2008-12-17 10:15:00,8.01,8.05,8.01,8.05,74100.0,6.9611,6.9959,6.9611,6.9959,74100.0
2008-12-17 10:20:00,8.05,8.05,8.04,8.04,65500.0,6.9959,6.9959,6.9872,6.9872,65500.0
2008-12-17 10:25:00,8.04,8.06,8.03,8.06,72800.0,6.9872,7.0046,6.9785,7.0046,72800.0
2008-12-17 10:30:00,8.05,8.06,8.05,8.05,68200.0,6.9959,7.0046,6.9959,6.9959,68200.0
2008-12-17 10:35:00,8.06,8.07,8.05,8.07,218200.0,7.0046,7.0132,6.9959,7.0132,218200.0
2008-12-17 10:40:00,8.07,8.08,8.05,8.06,174900.0,7.0132,7.0219,6.9959,7.0046,174900.0
2008-12-17 10:45:00,8.07,8.07,7.97,7.98,223000.0,7.0132,7.0132,6.9263,6.935,223000.0
2008-12-17 10:50:00,7.98,8.02,7.91,8.0,355900.0,6.935,6.9698,6.8742,6.9524,355900.0
2008-12-17 10:55:00,7.99,8.05,7.99,8.05,119200.0,6.9437,6.9959,6.9437,6.9959,119200.0
2008-12-17 11:00:00,8.04,8.07,8.03,8.05,99900.0,6.9872,7.0132,6.9785,6.9959,99900.0
2008-12-17 11:05:00,8.04,8.07,7.99,8.07,78500.0,6.9872,7.0132,6.9437,7.0132,78500.0
2008-12-17 11:10:00,8.07,8.07,8.03,8.06,111600.0,7.0132,7.0132,6.9785,7.0046,111600.0
2008-12-17 11:15:00,8.06,8.06,8.05,8.06,45200.0,7.0046,7.0046,6.9959,7.0046,45200.0
2008-12-17 11:20:00,8.06,8.06,8.05,8.06,25100.0,7.0046,7.0046,6.9959,7.0046,25100.0
2008-12-17 11:25:00,8.06,8.1,8.05,8.09,166900.0,7.0046,7.0393,6.9959,7.0306,166900.0
2008-12-17 11:30:00,8.1,8.14,8.09,8.13,208100.0,7.0393,7.0741,7.0306,7.0654,208100.0
2008-12-17 11:35:00,8.13,8.2,8.13,8.2,202700.0,7.0654,7.1262,7.0654,7.1262,202700.0
2008-12-17 11:40:00,8.2,8.23,8.16,8.21,147700.0,7.1262,7.1523,7.0915,7.1349,147700.0
2008-12-17 11:45:00,8.22,8.25,8.21,8.24,159900.0,7.1436,7.1697,7.1349,7.161,159900.0
2008-12-17 11:50:00,8.24,8.24,8.18,8.2,149400.0,7.161,7.161,7.1088,7.1262,149400.0
2008-12-17 11:55:00,8.2,8.25,8.19,8.22,112300.0,7.1262,7.1697,7.1175,7.1436,112300.0
2008-12-17 12:00:00,8.21,8.22,8.16,8.19,134300.0,7.1349,7.1436,7.0915,7.1175,134300.0
2008-12-17 12:05:00,8.19,8.27,8.19,8.27,113900.0,7.1175,7.1871,7.1175,7.1871,113900.0
2008-12-17 12:10:00,8.27,8.3,8.25,8.28,215800.0,7.1871,7.2131,7.1697,7.1957,215800.0
2008-12-17 12:15:00,8.27,8.3,8.25,8.26,117400.0,7.1871,7.2131,7.1697,7.1784,117400.0
2008-12-17 12:20:00,8.26,8.29,8.22,8.23,135800.0,7.1784,7.2044,7.1436,7.1523,135800.0
2008-12-17 12:25:00,8.22,8.28,8.22,8.26,117000.0,7.1436,7.1957,7.1436,7.1784,117000.0
2008-12-17 12:30:00,8.26,8.27,8.22,8.22,72100.0,7.1784,7.1871,7.1436,7.1436,72100.0
2008-12-17 12:35:00,8.23,8.25,8.21,8.21,57600.0,7.1523,7.1697,7.1349,7.1349,57600.0
2008-12-17 12:40:00,8.21,8.24,8.2,8.24,66300.0,7.1349,7.161,7.1262,7.161,66300.0
2008-12-17 12:45:00,8.24,8.25,8.2,8.24,104000.0,7.161,7.1697,7.1262,7.161,104000.0
2008-12-17 12:50:00,8.25,8.28,8.25,8.27,90100.0,7.1697,7.1957,7.1697,7.1871,90100.0
2008-12-17 12:55:00,8.28,8.28,8.25,8.25,87600.0,7.1957,7.1957,7.1697,7.1697,87600.0
2008-12-17 13:00:00,8.25,8.26,8.24,8.25,69600.0,7.1697,7.1784,7.161,7.1697,69600.0
2008-12-17 13:05:00,8.25,8.26,8.22,8.24,60300.0,7.1697,7.1784,7.1436,7.161,60300.0
2008-12-17 13:10:00,8.25,8.26,8.23,8.24,61400.0,7.1697,7.1784,7.1523,7.161,61400.0
2008-12-17 13:15:00,8.25,8.29,8.24,8.26,75500.0,7.1697,7.2044,7.161,7.1784,75500.0
2008-12-17 13:20:00,8.26,8.3,8.25,8.3,61800.0,7.1784,7.2131,7.1697,7.2131,61800.0
2008-12-17 13:25:00,8.3,8.3,8.24,8.24,53800.0,7.2131,7.2131,7.161,7.161,53800.0
2008-12-17 13:30:00,8.24,8.29,8.23,8.29,59600.0,7.161,7.2044,7.1523,7.2044,59600.0
2008-12-17 13:35:00,8.29,8.3,8.27,8.29,83300.0,7.2044,7.2131,7.1871,7.2044,83300.0
2008-12-17 13:40:00,8.3,8.3,8.27,8.28,56100.0,7.2131,7.2131,7.1871,7.1957,56100.0
2008-12-17 13:45:00,8.29,8.33,8.28,8.31,86400.0,7.2044,7.2392,7.1957,7.2218,86400.0
2008-12-17 13:50:00,8.3,8.31,8.27,8.29,80700.0,7.2131,7.2218,7.1871,7.2044,80700.0
2008-12-17 13:55:00,8.3,8.31,8.26,8.26,120200.0,7.2131,7.2218,7.1784,7.1784,120200.0
2008-12-17 14:00:00,8.26,8.29,8.23,8.28,59200.0,7.1784,7.2044,7.1523,7.1957,59200.0
2008-12-17 14:05:00,8.28,8.29,8.25,8.29,69500.0,7.1957,7.2044,7.1697,7.2044,69500.0
2008-12-17 14:10:00,8.29,8.29,8.26,8.28,70700.0,7.2044,7.2044,7.1784,7.1957,70700.0
2008-12-17 14:15:00,8.28,8.3,8.26,8.26,92100.0,7.1957,7.2131,7.1784,7.1784,92100.0
2008-12-17 14:20:00,8.26,8.29,8.25,8.29,165000.0,7.1784,7.2044,7.1697,7.2044,165000.0
2008-12-17 14:25:00,8.28,8.3,8.23,8.25,122100.0,7.1957,7.2131,7.1523,7.1697,122100.0
2008-12-17 14:30:00,8.24,8.29,8.24,8.28,94700.0,7.161,7.2044,7.161,7.1957,94700.0
2008-12-17 14:35:00,8.27,8.3,8.24,8.26,122300.0,7.1871,7.2131,7.161,7.1784,122300.0
2008-12-17 14:40:00,8.26,8.29,8.23,8.27,186300.0,7.1784,7.2044,7.1523,7.1871,186300.0
2008-12-17 14:45:00,8.26,8.34,8.26,8.32,205600.0,7.1784,7.2479,7.1784,7.2305,205600.0
2008-12-17 14:50:00,8.34,8.35,8.31,8.31,133600.0,7.2479,7.2566,7.2218,7.2218,133600.0
2008-12-17 14:55:00,8.31,8.32,8.27,8.28,148900.0,7.2218,7.2305,7.1871,7.1957,148900.0
2008-12-17 15:00:00,8.29,8.35,8.29,8.34,86500.0,7.2044,7.2566,7.2044,7.2479,86500.0
2008-12-17 15:05:00,8.34,8.34,8.32,8.32,130400.0,7.2479,7.2479,7.2305,7.2305,130400.0
2008-12-17 15:10:00,8.32,8.33,8.31,8.33,162600.0,7.2305,7.2392,7.2218,7.2392,162600.0
2008-12-17 15:15:00,8.33,8.38,8.32,8.37,256900.0,7.2392,7.2827,7.2305,7.274,256900.0
2008-12-17 15:20:00,8.36,8.39,8.35,8.35,217000.0,7.2653,7.2913,7.2566,7.2566,217000.0
2008-12-17 15:25:00,8.35,8.36,8.31,8.34,85800.0,7.2566,7.2653,7.2218,7.2479,85800.0
2008-12-17 15:30:00,8.34,8.34,8.32,8.33,98700.0,7.2479,7.2479,7.2305,7.2392,98700.0
2008-12-17 15:35:00,8.33,8.35,8.29,8.3,206900.0,7.2392,7.2566,7.2044,7.2131,206900.0
2008-12-17 15:40:00,8.3,8.35,8.29,8.34,212900.0,7.2131,7.2566,7.2044,7.2479,212900.0
2008-12-17 15:45:00,8.34,8.38,8.34,8.37,155900.0,7.2479,7.2827,7.2479,7.274,155900.0
2008-12-17 15:50:00,8.37,8.37,8.3,8.3,280600.0,7.274,7.274,7.2131,7.2131,280600.0
2008-12-17 15:55:00,8.3,8.31,8.26,8.27,391600.0,7.2131,7.2218,7.1784,7.1871,391600.0
2008-12-18 09:30:00,8.37,8.4,8.2,8.22,241700.0,7.274,7.3,7.1262,7.1436,241700.0
2008-12-18 09:35:00,8.22,8.4,8.21,8.34,310300.0,7.1436,7.3,7.1349,7.2479,310300.0
2008-12-18 09:40:00,8.34,8.38,8.32,8.35,178900.0,7.2479,7.2827,7.2305,7.2566,178900.0
2008-12-18 09:45:00,8.34,8.34,8.2,8.28,276200.0,7.2479,7.2479,7.1262,7.1957,276200.0
2008-12-18 09:50:00,8.28,8.3,8.23,8.27,166200.0,7.1957,7.2131,7.1523,7.1871,166200.0
2008-12-18 09:55:00,8.27,8.32,8.25,8.28,164900.0,7.1871,7.2305,7.1697,7.1957,164900.0
2008-12-18 10:00:00,8.29,8.35,8.29,8.3,154500.0,7.2044,7.2566,7.2044,7.2131,154500.0
2008-12-18 10:05:00,8.31,8.31,8.25,8.26,69300.0,7.2218,7.2218,7.1697,7.1784,69300.0
2008-12-18 10:10:00,8.27,8.31,8.24,8.24,183600.0,7.1871,7.2218,7.161,7.161,183600.0
2008-12-18 10:15:00,8.25,8.25,8.21,8.23,119500.0,7.1697,7.1697,7.1349,7.1523,119500.0
2008-12-18 10:20:00,8.23,8.25,8.19,8.22,120000.0,7.1523,7.1697,7.1175,7.1436,120000.0
2008-12-18 10:25:00,8.22,8.32,8.21,8.28,90600.0,7.1436,7.2305,7.1349,7.1957,90600.0
2008-12-18 10:30:00,8.27,8.29,8.21,8.23,171700.0,7.1871,7.2044,7.1349,7.1523,171700.0
2008-12-18 10:35:00,8.23,8.28,8.23,8.28,109700.0,7.1523,7.1957,7.1523,7.1957,109700.0
2008-12-18 10:40:00,8.28,8.28,8.26,8.26,83200.0,7.1957,7.1957,7.1784,7.1784,83200.0
2008-12-18 10:45:00,8.27,8.27,8.22,8.26,83200.0,7.1871,7.1871,7.1436,7.1784,83200.0
2008-12-18 10:50:00,8.26,8.27,8.25,8.27,114300.0,7.1784,7.1871,7.1697,7.1871,114300.0
2008-12-18 10:55:00,8.28,8.28,8.25,8.26,81200.0,7.1957,7.1957,7.1697,7.1784,81200.0
2008-12-18 11:00:00,8.27,8.27,8.26,8.26,16700.0,7.1871,7.1871,7.1784,7.1784,16700.0
2008-12-18 11:05:00,8.27,8.27,8.26,8.26,34900.0,7.1871,7.1871,7.1784,7.1784,34900.0
2008-12-18 11:10:00,8.26,8.27,8.23,8.23,73700.0,7.1784,7.1871,7.1523,7.1523,73700.0
2008-12-18 11:15:00,8.23,8.23,8.21,8.21,36700.0,7.1523,7.1523,7.1349,7.1349,36700.0
2008-12-18 11:20:00,8.21,8.22,8.17,8.2,79300.0,7.1349,7.1436,7.1002,7.1262,79300.0
2008-12-18 11:25:00,8.19,8.21,8.16,8.21,194100.0,7.1175,7.1349,7.0915,7.1349,194100.0
2008-12-18 11:30:00,8.21,8.24,8.2,8.24,37300.0,7.1349,7.161,7.1262,7.161,37300.0
2008-12-18 11:35:00,8.24,8.24,8.21,8.22,34600.0,7.161,7.161,7.1349,7.1436,34600.0
2008-12-18 11:40:00,8.22,8.24,8.2,8.2,99700.0,7.1436,7.161,7.1262,7.1262,99700.0
2008-12-18 11:45:00,8.2,8.26,8.2,8.23,87500.0,7.1262,7.1784,7.1262,7.1523,87500.0
2008-12-18 11:50:00,8.24,8.26,8.23,8.26,70300.0,7.161,7.1784,7.1523,7.1784,70300.0
2008-12-18 11:55:00,8.25,8.27,8.25,8.27,52500.0,7.1697,7.1871,7.1697,7.1871,52500.0
2008-12-18 12:00:00,8.27,8.27,8.18,8.2,257400.0,7.1871,7.1871,7.1088,7.1262,257400.0
2008-12-18 12:05:00,8.2,8.21,8.18,8.2,184400.0,7.1262,7.1349,7.1088,7.1262,184400.0
2008-12-18 12:10:00,8.21,8.24,8.2,8.22,77200.0,7.1349,7.161,7.1262,7.1436,77200.0
2008-12-18 12:15:00,8.22,8.23,8.21,8.22,45800.0,7.1436,7.1523,7.1349,7.1436,45800.0
2008-12-18 12:20:00,8.22,8.22,8.18,8.2,29700.0,7.1436,7.1436,7.1088,7.1262,29700.0
2008-12-18 12:25:00,8.2,8.23,8.19,8.23,79100.0,7.1262,7.1523,7.1175,7.1523,79100.0
2008-12-18 12:30:00,8.23,8.23,8.22,8.23,39000.0,7.1523,7.1523,7.1436,7.1523,39000.0
2008-12-18 12:35:00,8.23,8.23,8.21,8.21,68800.0,7.1523,7.1523,7.1349,7.1349,68800.0
2008-12-18 12:40:00,8.22,8.25,8.21,8.24,71100.0,7.1436,7.1697,7.1349,7.161,71100.0
2008-12-18 12:45:00,8.25,8.28,8.23,8.27,115900.0,7.1697,7.1957,7.1523,7.1871,115900.0
2008-12-18 12:50:00,8.27,8.27,8.25,8.26,33900.0,7.1871,7.1871,7.1697,7.1784,33900.0
2008-12-18 12:55:00,8.25,8.26,8.23,8.23,54500.0,7.1697,7.1784,7.1523,7.1523,54500.0
2008-12-18 13:00:00,8.23,8.24,8.22,8.23,26100.0,7.1523,7.161,7.1436,7.1523,26100.0
2008-12-18 13:05:00,8.23,8.23,8.2,8.22,110100.0,7.1523,7.1523,7.1262,7.1436,110100.0
2008-12-18 13:10:00,8.23,8.23,8.2,8.2,85600.0,7.1523,7.1523,7.1262,7.1262,85600.0
2008-12-18 13:15:00,8.2,8.24,8.2,8.24,68700.0,7.1262,7.161,7.1262,7.161,68700.0
2008-12-18 13:20:00,8.24,8.24,8.21,8.22,52700.0,7.161,7.161,7.1349,7.1436,52700.0
2008-12-18 13:25:00,8.22,8.22,8.19,8.19,53200.0,7.1436,7.1436,7.1175,7.1175,53200.0
2008-12-18 13:30:00,8.2,8.22,8.19,8.22,34700.0,7.1262,7.1436,7.1175,7.1436,34700.0
2008-12-18 13:35:00,8.22,8.28,8.21,8.25,158700.0,7.1436,7.1957,7.1349,7.1697,158700.0
2008-12-18 13:40:00,8.25,8.25,8.23,8.24,72800.0,7.1697,7.1697,7.1523,7.161,72800.0
2008-12-18 13:45:00,8.24,8.24,8.21,8.22,114800.0,7.161,7.161,7.1349,7.1436,114800.0
2008-12-18 13:50:00,8.21,8.21,8.19,8.19,75200.0,7.1349,7.1349,7.1175,7.1175,75200.0
2008-12-18 13:55:00,8.2,8.2,8.15,8.15,129500.0,7.1262,7.1262,7.0828,7.0828,129500.0
2008-12-18 14:00:00,8.15,8.16,8.09,8.14,234700.0,7.0828,7.0915,7.0306,7.0741,234700.0
2008-12-18 14:05:00,8.15,8.18,8.15,8.17,120900.0,7.0828,7.1088,7.0828,7.1002,120900.0
2008-12-18 14:10:00,8.17,8.2,8.16,8.2,73300.0,7.1002,7.1262,7.0915,7.1262,73300.0
2008-12-18 14:15:00,8.2,8.21,8.15,8.16,114300.0,7.1262,7.1349,7.0828,7.0915,114300.0
2008-12-18 14:20:00,8.16,8.17,8.07,8.09,99500.0,7.0915,7.1002,7.0132,7.0306,99500.0
2008-12-18 14:25:00,8.08,8.15,8.08,8.15,100600.0,7.0219,7.0828,7.0219,7.0828,100600.0
2008-12-18 14:30:00,8.15,8.19,8.14,8.18,154000.0,7.0828,7.1175,7.0741,7.1088,154000.0
2008-12-18 14:35:00,8.18,8.25,8.18,8.24,111300.0,7.1088,7.1697,7.1088,7.161,111300.0
2008-12-18 14:40:00,8.23,8.25,8.21,8.23,119100.0,7.1523,7.1697,7.1349,7.1523,119100.0
2008-12-18 14:45:00,8.22,8.27,8.2,8.26,89700.0,7.1436,7.1871,7.1262,7.1784,89700.0
2008-12-18 14:50:00,8.27,8.28,8.24,8.25,110100.0,7.1871,7.1957,7.161,7.1697,110100.0
2008-12-18 14:55:00,8.26,8.27,8.21,8.21,142300.0,7.1784,7.1871,7.1349,7.1349,142300.0
2008-12-18 15:00:00,8.21,8.21,8.15,8.19,190800.0,7.1349,7.1349,7.0828,7.1175,190800.0
2008-12-18 15:05:00,8.18,8.19,8.15,8.16,145600.0,7.1088,7.1175,7.0828,7.0915,145600.0
2008-12-18 15:10:00,8.16,8.16,8.14,8.15,118000.0,7.0915,7.0915,7.0741,7.0828,118000.0
2008-12-18 15:15:00,8.14,8.17,8.14,8.17,150300.0,7.0741,7.1002,7.0741,7.1002,150300.0
2008-12-18 15:20:00,8.16,8.16,8.09,8.1,323900.0,7.0915,7.0915,7.0306,7.0393,323900.0
2008-12-18 15:25:00,8.11,8.16,8.1,8.16,175400.0,7.048,7.0915,7.0393,7.0915,175400.0
2008-12-18 15:30:00,8.16,8.19,8.15,8.15,250200.0,7.0915,7.1175,7.0828,7.0828,250200.0
2008-12-18 15:35:00,8.15,8.24,8.15,8.22,331400.0,7.0828,7.161,7.0828,7.1436,331400.0
2008-12-18 15:40:00,8.22,8.23,8.16,8.16,462500.0,7.1436,7.1523,7.0915,7.0915,462500.0
2008-12-18 15:45:00,8.16,8.2,8.15,8.2,437300.0,7.0915,7.1262,7.0828,7.1262,437300.0
2008-12-18 15:50:00,8.2,8.28,8.19,8.19,575000.0,7.1262,7.1957,7.1175,7.1175,575000.0
2008-12-18 15:55:00,8.19,8.19,8.14,8.19,427200.0,7.1175,7.1175,7.0741,7.1175,427200.0
2008-12-19 09:30:00,8.53,8.53,8.01,8.16,1895100.0,7.413,7.413,6.9611,7.0915,1895100.0
2008-12-19 09:35:00,8.15,8.21,8.09,8.1,97000.0,7.0828,7.1349,7.0306,7.0393,97000.0
2008-12-19 09:40:00,8.09,8.2,8.09,8.15,166200.0,7.0306,7.1262,7.0306,7.0828,166200.0
2008-12-19 09:45:00,8.15,8.17,8.08,8.13,176000.0,7.0828,7.1002,7.0219,7.0654,176000.0
2008-12-19 09:50:00,8.13,8.19,8.11,8.11,219500.0,7.0654,7.1175,7.048,7.048,219500.0
2008-12-19 09:55:00,8.11,8.16,8.1,8.13,65400.0,7.048,7.0915,7.0393,7.0654,65400.0
2008-12-19 10:00:00,8.13,8.15,8.12,8.14,86100.0,7.0654,7.0828,7.0567,7.0741,86100.0
2008-12-19 10:05:00,8.15,8.16,8.14,8.14,93100.0,7.0828,7.0915,7.0741,7.0741,93100.0
2008-12-19 10:10:00,8.14,8.17,8.13,8.15,116100.0,7.0741,7.1002,7.0654,7.0828,116100.0
2008-12-19 10:15:00,8.15,8.15,8.14,8.15,79400.0,7.0828,7.0828,7.0741,7.0828,79400.0
2008-12-19 10:20:00,8.15,8.16,8.12,8.13,107400.0,7.0828,7.0915,7.0567,7.0654,107400.0
2008-12-19 10:25:00,8.12,8.17,8.12,8.16,143900.0,7.0567,7.1002,7.0567,7.0915,143900.0
2008-12-19 10:30:00,8.17,8.18,8.14,8.14,86800.0,7.1002,7.1088,7.0741,7.0741,86800.0
2008-12-19 10:35:00,8.14,8.15,8.13,8.15,28700.0,7.0741,7.0828,7.0654,7.0828,28700.0
2008-12-19 10:40:00,8.15,8.17,8.14,8.17,227200.0,7.0828,7.1002,7.0741,7.1002,227200.0
2008-12-19 10:45:00,8.17,8.19,8.16,8.18,139500.0,7.1002,7.1175,7.0915,7.1088,139500.0
2008-12-19 10:50:00,8.18,8.2,8.17,8.17,82300.0,7.1088,7.1262,7.1002,7.1002,82300.0
2008-12-19 10:55:00,8.17,8.18,8.14,8.15,66800.0,7.1002,7.1088,7.0741,7.0828,66800.0
2008-12-19 11:00:00,8.15,8.15,8.13,8.15,54100.0,7.0828,7.0828,7.0654,7.0828,54100.0
2008-12-19 11:05:00,8.15,8.15,8.14,8.14,35900.0,7.0828,7.0828,7.0741,7.0741,35900.0
2008-12-19 11:10:00,8.15,8.15,8.14,8.15,48400.0,7.0828,7.0828,7.0741,7.0828,48400.0
2008-12-19 11:15:00,8.15,8.19,8.14,8.16,143300.0,7.0828,7.1175,7.0741,7.0915,143300.0
2008-12-19 11:20:00,8.16,8.17,8.14,8.14,142900.0,7.0915,7.1002,7.0741,7.0741,142900.0
2008-12-19 11:25:00,8.14,8.15,8.14,8.14,34600.0,7.0741,7.0828,7.0741,7.0741,34600.0
2008-12-19 11:30:00,8.15,8.18,8.14,8.16,157700.0,7.0828,7.1088,7.0741,7.0915,157700.0
2008-12-19 11:35:00,8.16,8.16,8.11,8.11,59100.0,7.0915,7.0915,7.048,7.048,59100.0
2008-12-19 11:40:00,8.11,8.13,8.07,8.1,90800.0,7.048,7.0654,7.0132,7.0393,90800.0
2008-12-19 11:45:00,8.1,8.1,8.05,8.06,84800.0,7.0393,7.0393,6.9959,7.0046,84800.0
2008-12-19 11:50:00,8.07,8.08,8.06,8.07,96900.0,7.0132,7.0219,7.0046,7.0132,96900.0
2008-12-19 11:55:00,8.07,8.08,8.0,8.01,150600.0,7.0132,7.0219,6.9524,6.9611,150600.0
2008-12-19 12:00:00,8.01,8.03,8.0,8.02,115400.0,6.9611,6.9785,6.9524,6.9698,115400.0
2008-12-19 12:05:00,8.02,8.02,7.98,7.98,127900.0,6.9698,6.9698,6.935,6.935,127900.0
2008-12-19 12:10:00,7.99,8.1,7.99,8.1,135900.0,6.9437,7.0393,6.9437,7.0393,135900.0
2008-12-19 12:15:00,8.1,8.1,8.07,8.08,70700.0,7.0393,7.0393,7.0132,7.0219,70700.0
2008-12-19 12:20:00,8.09,8.1,8.07,8.08,32400.0,7.0306,7.0393,7.0132,7.0219,32400.0
2008-12-19 12:25:00,8.07,8.11,8.07,8.1,131900.0,7.0132,7.048,7.0132,7.0393,131900.0
2008-12-19 12:30:00,8.1,8.11,8.09,8.1,43200.0,7.0393,7.048,7.0306,7.0393,43200.0
2008-12-19 12:35:00,8.09,8.11,8.09,8.1,122800.0,7.0306,7.048,7.0306,7.0393,122800.0
2008-12-19 12:40:00,8.1,8.1,8.07,8.07,49000.0,7.0393,7.0393,7.0132,7.0132,49000.0
2008-12-19 12:45:00,8.07,8.1,8.07,8.1,24300.0,7.0132,7.0393,7.0132,7.0393,24300.0
2008-12-19 12:50:00,8.1,8.1,8.09,8.1,40500.0,7.0393,7.0393,7.0306,7.0393,40500.0
2008-12-19 12:55:00,8.1,8.1,8.09,8.1,47000.0,7.0393,7.0393,7.0306,7.0393,47000.0
2008-12-19 13:00:00,8.1,8.1,8.09,8.1,44400.0,7.0393,7.0393,7.0306,7.0393,44400.0
2008-12-19 13:05:00,8.09,8.1,8.07,8.09,73600.0,7.0306,7.0393,7.0132,7.0306,73600.0
2008-12-19 13:10:00,8.08,8.09,8.06,8.09,85300.0,7.0219,7.0306,7.0046,7.0306,85300.0
2008-12-19 13:15:00,8.1,8.1,8.08,8.09,88800.0,7.0393,7.0393,7.0219,7.0306,88800.0
2008-12-19 13:20:00,8.09,8.09,8.07,8.07,71900.0,7.0306,7.0306,7.0132,7.0132,71900.0
2008-12-19 13:25:00,8.08,8.08,8.07,8.08,11400.0,7.0219,7.0219,7.0132,7.0219,11400.0
2008-12-19 13:30:00,8.09,8.09,8.08,8.09,23400.0,7.0306,7.0306,7.0219,7.0306,23400.0
2008-12-19 13:35:00,8.09,8.1,8.08,8.1,30900.0,7.0306,7.0393,7.0219,7.0393,30900.0
2008-12-19 13:40:00,8.1,8.1,8.09,8.1,44600.0,7.0393,7.0393,7.0306,7.0393,44600.0
2008-12-19 13:45:00,8.1,8.1,8.09,8.09,88700.0,7.0393,7.0393,7.0306,7.0306,88700.0
2008-12-19 13:50:00,8.1,8.1,8.05,8.06,56900.0,7.0393,7.0393,6.9959,7.0046,56900.0
2008-12-19 13:55:00,8.07,8.09,8.06,8.09,29200.0,7.0132,7.0306,7.0046,7.0306,29200.0
2008-12-19 14:00:00,8.09,8.17,8.08,8.16,112900.0,7.0306,7.1002,7.0219,7.0915,112900.0
2008-12-19 14:05:00,8.17,8.17,8.1,8.12,206200.0,7.1002,7.1002,7.0393,7.0567,206200.0
2008-12-19 14:10:00,8.12,8.16,8.11,8.15,35900.0,7.0567,7.0915,7.048,7.0828,35900.0
2008-12-19 14:15:00,8.14,8.17,8.13,8.13,71300.0,7.0741,7.1002,7.0654,7.0654,71300.0
2008-12-19 14:20:00,8.14,8.14,8.08,8.12,74300.0,7.0741,7.0741,7.0219,7.0567,74300.0
2008-12-19 14:25:00,8.12,8.15,8.11,8.14,74000.0,7.0567,7.0828,7.048,7.0741,74000.0
2008-12-19 14:30:00,8.13,8.15,8.13,8.15,38500.0,7.0654,7.0828,7.0654,7.0828,38500.0
2008-12-19 14:35:00,8.15,8.16,8.12,8.15,115900.0,7.0828,7.0915,7.0567,7.0828,115900.0
2008-12-19 14:40:00,8.15,8.16,8.14,8.14,126700.0,7.0828,7.0915,7.0741,7.0741,126700.0
2008-12-19 14:45:00,8.14,8.18,8.14,8.15,92800.0,7.0741,7.1088,7.0741,7.0828,92800.0
2008-12-19 14:50:00,8.16,8.16,8.13,8.13,51800.0,7.0915,7.0915,7.0654,7.0654,51800.0
2008-12-19 14:55:00,8.13,8.13,8.09,8.11,98300.0,7.0654,7.0654,7.0306,7.048,98300.0
2008-12-19 15:00:00,8.11,8.12,8.09,8.1,39700.0,7.048,7.0567,7.0306,7.0393,39700.0
2008-12-19 15:05:00,8.1,8.13,8.09,8.12,48800.0,7.0393,7.0654,7.0306,7.0567,48800.0
2008-12-19 15:10:00,8.12,8.14,8.1,8.11,87600.0,7.0567,7.0741,7.0393,7.048,87600.0
2008-12-19 15:15:00,8.11,8.12,8.09,8.11,93100.0,7.048,7.0567,7.0306,7.048,93100.0
2008-12-19 15:20:00,8.11,8.15,8.09,8.15,68100.0,7.048,7.0828,7.0306,7.0828,68100.0
2008-12-19 15:25:00,8.16,8.16,8.11,8.14,466900.0,7.0915,7.0915,7.048,7.0741,466900.0
2008-12-19 15:30:00,8.14,8.15,8.1,8.12,136600.0,7.0741,7.0828,7.0393,7.0567,136600.0
2008-12-19 15:35:00,8.12,8.14,8.09,8.1,89500.0,7.0567,7.0741,7.0306,7.0393,89500.0
2008-12-19 15:40:00,8.1,8.16,8.1,8.14,219700.0,7.0393,7.0915,7.0393,7.0741,219700.0
2008-12-19 15:45:00,8.14,8.18,8.13,8.16,169900.0,7.0741,7.1088,7.0654,7.0915,169900.0
2008-12-19 15:50:00,8.17,8.2,8.16,8.19,374900.0,7.1002,7.1262,7.0915,7.1175,374900.0
2008-12-19 15:55:00,8.19,8.2,8.12,8.13,605800.0,7.1175,7.1262,7.0567,7.0654,605800.0
2008-12-22 09:30:00,8.23,8.35,7.35,7.82,495200.0,7.1523,7.2566,6.3875,6.796,495200.0
2008-12-22 09:35:00,7.83,7.88,7.76,7.77,306300.0,6.8047,6.8481,6.7438,6.7525,306300.0
2008-12-22 09:40:00,7.76,7.83,7.75,7.8,149300.0,6.7438,6.8047,6.7351,6.7786,149300.0
2008-12-22 09:45:00,7.8,7.89,7.79,7.86,176400.0,6.7786,6.8568,6.7699,6.8307,176400.0
2008-12-22 09:50:00,7.87,7.87,7.78,7.79,199100.0,6.8394,6.8394,6.7612,6.7699,199100.0
2008-12-22 09:55:00,7.78,7.79,7.75,7.77,125900.0,6.7612,6.7699,6.7351,6.7525,125900.0
2008-12-22 10:00:00,7.76,7.77,7.75,7.76,97000.0,6.7438,6.7525,6.7351,6.7438,97000.0
2008-12-22 10:05:00,7.75,7.77,7.73,7.76,148400.0,6.7351,6.7525,6.7178,6.7438,148400.0
2008-12-22 10:10:00,7.76,7.81,7.76,7.79,163400.0,6.7438,6.7873,6.7438,6.7699,163400.0
2008-12-22 10:15:00,7.79,7.88,7.78,7.86,151400.0,6.7699,6.8481,6.7612,6.8307,151400.0
2008-12-22 10:20:00,7.86,7.92,7.85,7.92,97900.0,6.8307,6.8829,6.8221,6.8829,97900.0
2008-12-22 10:25:00,7.92,7.95,7.9,7.95,100800.0,6.8829,6.909,6.8655,6.909,100800.0
2008-12-22 10:30:00,7.95,7.97,7.93,7.94,125400.0,6.909,6.9263,6.8916,6.9003,125400.0
2008-12-22 10:35:00,7.94,7.95,7.85,7.85,165600.0,6.9003,6.909,6.8221,6.8221,165600.0
2008-12-22 10:40:00,7.85,7.85,7.8,7.85,152000.0,6.8221,6.8221,6.7786,6.8221,152000.0
2008-12-22 10:45:00,7.85,7.94,7.85,7.92,207600.0,6.8221,6.9003,6.8221,6.8829,207600.0
2008-12-22 10:50:00,7.92,7.93,7.86,7.9,90400.0,6.8829,6.8916,6.8307,6.8655,90400.0
2008-12-22 10:55:00,7.9,7.94,7.89,7.91,102900.0,6.8655,6.9003,6.8568,6.8742,102900.0
2008-12-22 11:00:00,7.91,7.91,7.88,7.88,61200.0,6.8742,6.8742,6.8481,6.8481,61200.0
2008-12-22 11:05:00,7.88,7.91,7.88,7.9,47900.0,6.8481,6.8742,6.8481,6.8655,47900.0
2008-12-22 11:10:00,7.91,7.91,7.89,7.89,46900.0,6.8742,6.8742,6.8568,6.8568,46900.0
2008-12-22 11:15:00,7.88,7.89,7.87,7.87,56000.0,6.8481,6.8568,6.8394,6.8394,56000.0
2008-12-22 11:20:00,7.88,7.88,7.82,7.83,72700.0,6.8481,6.8481,6.796,6.8047,72700.0
2008-12-22 11:25:00,7.83,7.83,7.82,7.82,49100.0,6.8047,6.8047,6.796,6.796,49100.0
2008-12-22 11:30:00,7.82,7.83,7.81,7.83,91400.0,6.796,6.8047,6.7873,6.8047,91400.0
2008-12-22 11:35:00,7.82,7.83,7.81,7.82,60900.0,6.796,6.8047,6.7873,6.796,60900.0
2008-12-22 11:40:00,7.83,7.83,7.82,7.83,33400.0,6.8047,6.8047,6.796,6.8047,33400.0
2008-12-22 11:45:00,7.82,7.83,7.82,7.82,38000.0,6.796,6.8047,6.796,6.796,38000.0
2008-12-22 11:50:00,7.82,7.83,7.82,7.82,18500.0,6.796,6.8047,6.796,6.796,18500.0
2008-12-22 11:55:00,7.82,7.83,7.82,7.82,21600.0,6.796,6.8047,6.796,6.796,21600.0
2008-12-22 12:00:00,7.82,7.83,7.78,7.78,50800.0,6.796,6.8047,6.7612,6.7612,50800.0
2008-12-22 12:05:00,7.78,7.81,7.78,7.8,81300.0,6.7612,6.7873,6.7612,6.7786,81300.0
2008-12-22 12:10:00,7.8,7.81,7.79,7.81,49800.0,6.7786,6.7873,6.7699,6.7873,49800.0
2008-12-22 12:15:00,7.8,7.82,7.79,7.82,62900.0,6.7786,6.796,6.7699,6.796,62900.0
2008-12-22 12:20:00,7.82,7.85,7.81,7.83,339600.0,6.796,6.8221,6.7873,6.8047,339600.0
2008-12-22 12:25:00,7.83,7.84,7.82,7.84,26500.0,6.8047,6.8134,6.796,6.8134,26500.0
2008-12-22 12:30:00,7.84,7.87,7.83,7.85,53500.0,6.8134,6.8394,6.8047,6.8221,53500.0
2008-12-22 12:35:00,7.86,7.87,7.84,7.86,61700.0,6.8307,6.8394,6.8134,6.8307,61700.0
2008-12-22 12:40:00,7.86,7.93,7.86,7.92,104100.0,6.8307,6.8916,6.8307,6.8829,104100.0
2008-12-22 12:45:00,7.93,7.94,7.91,7.92,54100.0,6.8916,6.9003,6.8742,6.8829,54100.0
2008-12-22 12:50:00,7.92,7.93,7.91,7.93,18500.0,6.8829,6.8916,6.8742,6.8916,18500.0
2008-12-22 12:55:00,7.93,7.95,7.92,7.94,55600.0,6.8916,6.909,6.8829,6.9003,55600.0
2008-12-22 13:00:00,7.94,7.94,7.9,7.91,58600.0,6.9003,6.9003,6.8655,6.8742,58600.0
2008-12-22 13:05:00,7.9,7.92,7.88,7.9,55200.0,6.8655,6.8829,6.8481,6.8655,55200.0
2008-12-22 13:10:00,7.9,7.94,7.89,7.93,62500.0,6.8655,6.9003,6.8568,6.8916,62500.0
2008-12-22 13:15:00,7.93,7.96,7.92,7.95,81600.0,6.8916,6.9176,6.8829,6.909,81600.0
2008-12-22 13:20:00,7.94,7.98,7.93,7.97,79300.0,6.9003,6.935,6.8916,6.9263,79300.0
2008-12-22 13:25:00,7.97,7.99,7.95,7.95,97200.0,6.9263,6.9437,6.909,6.909,97200.0
2008-12-22 13:30:00,7.96,7.97,7.95,7.97,54100.0,6.9176,6.9263,6.909,6.9263,54100.0
2008-12-22 13:35:00,7.97,7.99,7.97,7.97,79100.0,6.9263,6.9437,6.9263,6.9263,79100.0
2008-12-22 13:40:00,7.98,8.0,7.97,7.99,96000.0,6.935,6.9524,6.9263,6.9437,96000.0
2008-12-22 13:45:00,8.0,8.0,7.96,7.98,131900.0,6.9524,6.9524,6.9176,6.935,131900.0
2008-12-22 13:50:00,7.97,8.01,7.97,8.0,59000.0,6.9263,6.9611,6.9263,6.9524,59000.0
2008-12-22 13:55:00,8.01,8.01,7.97,8.0,124800.0,6.9611,6.9611,6.9263,6.9524,124800.0
2008-12-22 14:00:00,8.0,8.0,7.96,7.96,70300.0,6.9524,6.9524,6.9176,6.9176,70300.0
2008-12-22 14:05:00,7.97,8.02,7.96,7.99,177300.0,6.9263,6.9698,6.9176,6.9437,177300.0
2008-12-22 14:10:00,8.0,8.01,7.97,7.97,74400.0,6.9524,6.9611,6.9263,6.9263,74400.0
2008-12-22 14:15:00,7.98,7.99,7.95,7.96,81900.0,6.935,6.9437,6.909,6.9176,81900.0
2008-12-22 14:20:00,7.97,7.98,7.95,7.96,62300.0,6.9263,6.935,6.909,6.9176,62300.0
2008-12-22 14:25:00,7.96,7.97,7.9,7.93,80700.0,6.9176,6.9263,6.8655,6.8916,80700.0
2008-12-22 14:30:00,7.92,7.94,7.88,7.91,100600.0,6.8829,6.9003,6.8481,6.8742,100600.0
2008-12-22 14:35:00,7.92,7.92,7.88,7.89,47900.0,6.8829,6.8829,6.8481,6.8568,47900.0
2008-12-22 14:40:00,7.89,7.93,7.88,7.93,59300.0,6.8568,6.8916,6.8481,6.8916,59300.0
2008-12-22 14:45:00,7.92,7.98,7.91,7.97,117900.0,6.8829,6.935,6.8742,6.9263,117900.0
2008-12-22 14:50:00,7.97,8.0,7.94,7.94,120400.0,6.9263,6.9524,6.9003,6.9003,120400.0
2008-12-22 14:55:00,7.94,7.94,7.87,7.88,82400.0,6.9003,6.9003,6.8394,6.8481,82400.0
2008-12-22 15:00:00,7.89,7.92,7.88,7.9,100900.0,6.8568,6.8829,6.8481,6.8655,100900.0
2008-12-22 15:05:00,7.91,7.91,7.88,7.89,109000.0,6.8742,6.8742,6.8481,6.8568,109000.0
2008-12-22 15:10:00,7.9,7.9,7.87,7.89,106500.0,6.8655,6.8655,6.8394,6.8568,106500.0
2008-12-22 15:15:00,7.89,7.9,7.88,7.88,116900.0,6.8568,6.8655,6.8481,6.8481,116900.0
2008-12-22 15:20:00,7.89,7.89,7.86,7.87,89200.0,6.8568,6.8568,6.8307,6.8394,89200.0
2008-12-22 15:25:00,7.87,7.87,7.83,7.86,147400.0,6.8394,6.8394,6.8047,6.8307,147400.0
2008-12-22 15:30:00,7.86,7.86,7.84,7.84,95300.0,6.8307,6.8307,6.8134,6.8134,95300.0
2008-12-22 15:35:00,7.84,7.86,7.82,7.83,249200.0,6.8134,6.8307,6.796,6.8047,249200.0
2008-12-22 15:40:00,7.84,7.87,7.81,7.84,377100.0,6.8134,6.8394,6.7873,6.8134,377100.0
2008-12-22 15:45:00,7.86,7.86,7.83,7.84,143000.0,6.8307,6.8307,6.8047,6.8134,143000.0
2008-12-22 15:50:00,7.84,7.89,7.83,7.86,408600.0,6.8134,6.8568,6.8047,6.8307,408600.0
2008-12-22 15:55:00,7.87,7.89,7.84,7.87,386400.0,6.8394,6.8568,6.8134,6.8394,386400.0
2008-12-23 09:30:00,8.03,8.04,7.87,7.88,87600.0,6.9785,6.9872,6.8394,6.8481,87600.0
2008-12-23 09:35:00,7.89,7.9,7.71,7.75,189300.0,6.8568,6.8655,6.7004,6.7351,189300.0
2008-12-23 09:40:00,7.74,7.76,7.71,7.74,93200.0,6.7265,6.7438,6.7004,6.7265,93200.0
2008-12-23 09:45:00,7.74,7.75,7.71,7.73,147100.0,6.7265,6.7351,6.7004,6.7178,147100.0
2008-12-23 09:50:00,7.73,7.78,7.72,7.76,126300.0,6.7178,6.7612,6.7091,6.7438,126300.0
2008-12-23 09:55:00,7.77,7.83,7.72,7.83,206700.0,6.7525,6.8047,6.7091,6.8047,206700.0
2008-12-23 10:00:00,7.83,7.88,7.82,7.83,257100.0,6.8047,6.8481,6.796,6.8047,257100.0
2008-12-23 10:05:00,7.83,7.87,7.8,7.8,158000.0,6.8047,6.8394,6.7786,6.7786,158000.0
2008-12-23 10:10:00,7.8,7.84,7.78,7.79,137500.0,6.7786,6.8134,6.7612,6.7699,137500.0
2008-12-23 10:15:00,7.79,7.8,7.78,7.79,85000.0,6.7699,6.7786,6.7612,6.7699,85000.0
2008-12-23 10:20:00,7.78,7.8,7.75,7.79,108000.0,6.7612,6.7786,6.7351,6.7699,108000.0
2008-12-23 10:25:00,7.8,7.83,7.79,7.82,76800.0,6.7786,6.8047,6.7699,6.796,76800.0
2008-12-23 10:30:00,7.81,7.82,7.8,7.8,70600.0,6.7873,6.796,6.7786,6.7786,70600.0
2008-12-23 10:35:00,7.81,7.81,7.79,7.8,54400.0,6.7873,6.7873,6.7699,6.7786,54400.0
2008-12-23 10:40:00,7.79,7.8,7.76,7.77,70000.0,6.7699,6.7786,6.7438,6.7525,70000.0
2008-12-23 10:45:00,7.76,7.8,7.76,7.8,102700.0,6.7438,6.7786,6.7438,6.7786,102700.0
2008-12-23 10:50:00,7.79,7.8,7.76,7.77,82800.0,6.7699,6.7786,6.7438,6.7525,82800.0
2008-12-23 10:55:00,7.76,7.77,7.76,7.76,26400.0,6.7438,6.7525,6.7438,6.7438,26400.0
2008-12-23 11:00:00,7.76,7.77,7.76,7.77,122600.0,6.7438,6.7525,6.7438,6.7525,122600.0
2008-12-23 11:05:00,7.76,7.77,7.76,7.77,27500.0,6.7438,6.7525,6.7438,6.7525,27500.0
2008-12-23 11:10:00,7.77,7.8,7.76,7.8,101200.0,6.7525,6.7786,6.7438,6.7786,101200.0
2008-12-23 11:15:00,7.8,7.8,7.73,7.73,314900.0,6.7786,6.7786,6.7178,6.7178,314900.0
2008-12-23 11:20:00,7.74,7.74,7.7,7.71,128700.0,6.7265,6.7265,6.6917,6.7004,128700.0
2008-12-23 11:25:00,7.7,7.71,7.68,7.69,105900.0,6.6917,6.7004,6.6743,6.683,105900.0
2008-12-23 11:30:00,7.68,7.7,7.67,7.69,88000.0,6.6743,6.6917,6.6656,6.683,88000.0
2008-12-23 11:35:00,7.69,7.7,7.69,7.7,36800.0,6.683,6.6917,6.683,6.6917,36800.0
2008-12-23 11:40:00,7.69,7.72,7.69,7.72,50200.0,6.683,6.7091,6.683,6.7091,50200.0
2008-12-23 11:45:00,7.72,7.72,7.7,7.71,43300.0,6.7091,6.7091,6.6917,6.7004,43300.0
2008-12-23 11:50:00,7.7,7.7,7.69,7.7,22500.0,6.6917,6.6917,6.683,6.6917,22500.0
2008-12-23 11:55:00,7.69,7.7,7.69,7.7,102500.0,6.683,6.6917,6.683,6.6917,102500.0
2008-12-23 12:00:00,7.71,7.72,7.7,7.72,38100.0,6.7004,6.7091,6.6917,6.7091,38100.0
2008-12-23 12:05:00,7.72,7.72,7.71,7.71,27400.0,6.7091,6.7091,6.7004,6.7004,27400.0
2008-12-23 12:10:00,7.71,7.72,7.71,7.71,32300.0,6.7004,6.7091,6.7004,6.7004,32300.0
2008-12-23 12:15:00,7.71,7.72,7.71,7.72,35400.0,6.7004,6.7091,6.7004,6.7091,35400.0
2008-12-23 12:20:00,7.72,7.72,7.71,7.71,24500.0,6.7091,6.7091,6.7004,6.7004,24500.0
2008-12-23 12:25:00,7.72,7.72,7.7,7.71,77600.0,6.7091,6.7091,6.6917,6.7004,77600.0
2008-12-23 12:30:00,7.71,7.71,7.7,7.7,119500.0,6.7004,6.7004,6.6917,6.6917,119500.0
2008-12-23 12:35:00,7.7,7.71,7.66,7.67,128100.0,6.6917,6.7004,6.6569,6.6656,128100.0
2008-12-23 12:40:00,7.68,7.7,7.68,7.7,256100.0,6.6743,6.6917,6.6743,6.6917,256100.0
2008-12-23 12:45:00,7.7,7.7,7.69,7.7,18000.0,6.6917,6.6917,6.683,6.6917,18000.0
2008-12-23 12:50:00,7.69,7.71,7.69,7.7,99800.0,6.683,6.7004,6.683,6.6917,99800.0
2008-12-23 12:55:00,7.7,7.7,7.68,7.68,139300.0,6.6917,6.6917,6.6743,6.6743,139300.0
2008-12-23 13:00:00,7.67,7.68,7.66,7.66,42200.0,6.6656,6.6743,6.6569,6.6569,42200.0
2008-12-23 13:05:00,7.66,7.72,7.66,7.72,46300.0,6.6569,6.7091,6.6569,6.7091,46300.0
2008-12-23 13:10:00,7.72,7.72,7.71,7.72,24300.0,6.7091,6.7091,6.7004,6.7091,24300.0
2008-12-23 13:15:00,7.71,7.76,7.71,7.76,46200.0,6.7004,6.7438,6.7004,6.7438,46200.0
2008-12-23 13:20:00,7.75,7.76,7.69,7.74,101900.0,6.7351,6.7438,6.683,6.7265,101900.0
2008-12-23 13:25:00,7.74,7.75,7.73,7.73,30100.0,6.7265,6.7351,6.7178,6.7178,30100.0
2008-12-23 13:30:00,7.73,7.78,7.73,7.78,49600.0,6.7178,6.7612,6.7178,6.7612,49600.0
2008-12-23 13:35:00,7.78,7.78,7.77,7.78,22500.0,6.7612,6.7612,6.7525,6.7612,22500.0
2008-12-23 13:40:00,7.78,7.79,7.77,7.78,42600.0,6.7612,6.7699,6.7525,6.7612,42600.0
2008-12-23 13:45:00,7.78,7.78,7.77,7.78,26600.0,6.7612,6.7612,6.7525,6.7612,26600.0
2008-12-23 13:50:00,7.78,7.81,7.78,7.8,46400.0,6.7612,6.7873,6.7612,6.7786,46400.0
2008-12-23 13:55:00,7.79,7.83,7.79,7.83,66400.0,6.7699,6.8047,6.7699,6.8047,66400.0
2008-12-23 14:00:00,7.82,7.85,7.81,7.82,85300.0,6.796,6.8221,6.7873,6.796,85300.0
2008-12-23 14:05:00,7.82,7.82,7.79,7.8,37800.0,6.796,6.796,6.7699,6.7786,37800.0
2008-12-23 14:10:00,7.79,7.8,7.78,7.78,48300.0,6.7699,6.7786,6.7612,6.7612,48300.0
2008-12-23 14:15:00,7.79,7.8,7.78,7.79,60300.0,6.7699,6.7786,6.7612,6.7699,60300.0
2008-12-23 14:20:00,7.79,7.81,7.78,7.8,56100.0,6.7699,6.7873,6.7612,6.7786,56100.0
2008-12-23 14:25:00,7.81,7.81,7.79,7.8,49500.0,6.7873,6.7873,6.7699,6.7786,49500.0
2008-12-23 14:30:00,7.79,7.8,7.7,7.73,184900.0,6.7699,6.7786,6.6917,6.7178,184900.0
2008-12-23 14:35:00,7.72,7.74,7.7,7.7,78600.0,6.7091,6.7265,6.6917,6.6917,78600.0
2008-12-23 14:40:00,7.7,7.72,7.68,7.68,86000.0,6.6917,6.7091,6.6743,6.6743,86000.0
2008-12-23 14:45:00,7.68,7.69,7.67,7.68,54600.0,6.6743,6.683,6.6656,6.6743,54600.0
2008-12-23 14:50:00,7.68,7.71,7.67,7.68,117300.0,6.6743,6.7004,6.6656,6.6743,117300.0
2008-12-23 14:55:00,7.68,7.7,7.68,7.69,86400.0,6.6743,6.6917,6.6743,6.683,86400.0
2008-12-23 15:00:00,7.7,7.7,7.69,7.7,84500.0,6.6917,6.6917,6.683,6.6917,84500.0
2008-12-23 15:05:00,7.69,7.7,7.67,7.68,67200.0,6.683,6.6917,6.6656,6.6743,67200.0
2008-12-23 15:10:00,7.68,7.78,7.67,7.77,242900.0,6.6743,6.7612,6.6656,6.7525,242900.0
2008-12-23 15:15:00,7.77,7.81,7.75,7.76,183800.0,6.7525,6.7873,6.7351,6.7438,183800.0
2008-12-23 15:20:00,7.75,7.81,7.75,7.76,151200.0,6.7351,6.7873,6.7351,6.7438,151200.0
2008-12-23 15:25:00,7.76,7.82,7.76,7.82,145600.0,6.7438,6.796,6.7438,6.796,145600.0
2008-12-23 15:30:00,7.82,7.84,7.81,7.82,155600.0,6.796,6.8134,6.7873,6.796,155600.0
2008-12-23 15:35:00,7.82,7.83,7.8,7.81,256300.0,6.796,6.8047,6.7786,6.7873,256300.0
2008-12-23 15:40:00,7.81,7.83,7.8,7.83,120100.0,6.7873,6.8047,6.7786,6.8047,120100.0
2008-12-23 15:45:00,7.83,7.84,7.83,7.84,127900.0,6.8047,6.8134,6.8047,6.8134,127900.0
2008-12-23 15:50:00,7.83,7.84,7.78,7.78,221400.0,6.8047,6.8134,6.7612,6.7612,221400.0
2008-12-23 15:55:00,7.78,7.8,7.77,7.79,343800.0,6.7612,6.7786,6.7525,6.7699,343800.0
2008-12-24 09:30:00,7.81,8.04,7.81,7.99,165200.0,6.7873,6.9872,6.7873,6.9437,165200.0
2008-12-24 09:35:00,7.98,7.99,7.87,7.88,75100.0,6.935,6.9437,6.8394,6.8481,75100.0
2008-12-24 09:40:00,7.89,8.03,7.87,7.98,133700.0,6.8568,6.9785,6.8394,6.935,133700.0
2008-12-24 09:45:00,7.97,7.99,7.95,7.97,117600.0,6.9263,6.9437,6.909,6.9263,117600.0
2008-12-24 09:50:00,7.97,7.98,7.97,7.98,57500.0,6.9263,6.935,6.9263,6.935,57500.0
2008-12-24 09:55:00,7.98,8.0,7.96,7.99,177700.0,6.935,6.9524,6.9176,6.9437,177700.0
2008-12-24 10:00:00,7.99,8.07,7.95,8.05,283200.0,6.9437,7.0132,6.909,6.9959,283200.0
2008-12-24 10:05:00,8.05,8.09,8.04,8.09,111100.0,6.9959,7.0306,6.9872,7.0306,111100.0
2008-12-24 10:10:00,8.09,8.17,8.07,8.16,165600.0,7.0306,7.1002,7.0132,7.0915,165600.0
2008-12-24 10:15:00,8.16,8.16,8.1,8.1,80200.0,7.0915,7.0915,7.0393,7.0393,80200.0
2008-12-24 10:20:00,8.1,8.1,8.08,8.08,65500.0,7.0393,7.0393,7.0219,7.0219,65500.0
2008-12-24 10:25:00,8.08,8.09,8.01,8.04,142600.0,7.0219,7.0306,6.9611,6.9872,142600.0
2008-12-24 10:30:00,8.04,8.06,8.02,8.04,130000.0,6.9872,7.0046,6.9698,6.9872,130000.0
2008-12-24 10:35:00,8.04,8.05,7.99,8.0,96500.0,6.9872,6.9959,6.9437,6.9524,96500.0
2008-12-24 10:40:00,7.99,8.0,7.98,8.0,63300.0,6.9437,6.9524,6.935,6.9524,63300.0
2008-12-24 10:45:00,7.99,8.01,7.98,7.98,96000.0,6.9437,6.9611,6.935,6.935,96000.0
2008-12-24 10:50:00,7.98,8.0,7.97,7.97,75600.0,6.935,6.9524,6.9263,6.9263,75600.0
2008-12-24 10:55:00,7.97,7.97,7.95,7.95,41700.0,6.9263,6.9263,6.909,6.909,41700.0
2008-12-24 11:00:00,7.96,7.97,7.95,7.95,101700.0,6.9176,6.9263,6.909,6.909,101700.0
2008-12-24 11:05:00,7.95,7.95,7.9,7.92,92200.0,6.909,6.909,6.8655,6.8829,92200.0
2008-12-24 11:10:00,7.91,7.93,7.91,7.93,52100.0,6.8742,6.8916,6.8742,6.8916,52100.0
2008-12-24 11:15:00,7.93,7.97,7.92,7.94,129500.0,6.8916,6.9263,6.8829,6.9003,129500.0
2008-12-24 11:20:00,7.94,7.94,7.92,7.92,57900.0,6.9003,6.9003,6.8829,6.8829,57900.0
2008-12-24 11:25:00,7.92,7.92,7.88,7.89,72100.0,6.8829,6.8829,6.8481,6.8568,72100.0
2008-12-24 11:30:00,7.89,7.89,7.88,7.89,31700.0,6.8568,6.8568,6.8481,6.8568,31700.0
2008-12-24 11:35:00,7.89,7.97,7.89,7.97,127500.0,6.8568,6.9263,6.8568,6.9263,127500.0
2008-12-24 11:40:00,7.97,8.02,7.96,8.02,103900.0,6.9263,6.9698,6.9176,6.9698,103900.0
2008-12-24 11:45:00,8.02,8.05,8.02,8.03,184500.0,6.9698,6.9959,6.9698,6.9785,184500.0
2008-12-24 11:50:00,8.03,8.15,8.03,8.14,139600.0,6.9785,7.0828,6.9785,7.0741,139600.0
2008-12-24 11:55:00,8.13,8.14,8.09,8.11,132400.0,7.0654,7.0741,7.0306,7.048,132400.0
2008-12-24 12:00:00,8.1,8.12,8.09,8.11,48300.0,7.0393,7.0567,7.0306,7.048,48300.0
2008-12-24 12:05:00,8.11,8.17,8.11,8.16,77700.0,7.048,7.1002,7.048,7.0915,77700.0
2008-12-24 12:10:00,8.17,8.17,8.12,8.14,109100.0,7.1002,7.1002,7.0567,7.0741,109100.0
2008-12-24 12:15:00,8.14,8.15,8.1,8.14,97300.0,7.0741,7.0828,7.0393,7.0741,97300.0
2008-12-24 12:20:00,8.14,8.15,8.11,8.11,106300.0,7.0741,7.0828,7.048,7.048,106300.0
2008-12-24 12:25:00,8.11,8.12,8.07,8.09,82500.0,7.048,7.0567,7.0132,7.0306,82500.0
2008-12-24 12:30:00,8.1,8.12,8.08,8.08,106500.0,7.0393,7.0567,7.0219,7.0219,106500.0
2008-12-24 12:35:00,8.09,8.1,8.07,8.09,88500.0,7.0306,7.0393,7.0132,7.0306,88500.0
2008-12-24 12:40:00,8.1,8.14,8.09,8.14,174800.0,7.0393,7.0741,7.0306,7.0741,174800.0
2008-12-24 12:45:00,8.14,8.16,8.11,8.13,220800.0,7.0741,7.0915,7.048,7.0654,220800.0
2008-12-24 12:50:00,8.13,8.15,8.1,8.13,188200.0,7.0654,7.0828,7.0393,7.0654,188200.0
2008-12-24 12:55:00,8.12,8.13,8.07,8.09,196400.0,7.0567,7.0654,7.0132,7.0306,196400.0
2008-12-26 09:30:00,8.11,8.2,7.96,8.01,76600.0,7.048,7.1262,6.9176,6.9611,76600.0
2008-12-26 09:35:00,8.02,8.06,7.98,8.03,70200.0,6.9698,7.0046,6.935,6.9785,70200.0
2008-12-26 09:40:00,8.02,8.02,8.0,8.02,10900.0,6.9698,6.9698,6.9524,6.9698,10900.0
2008-12-26 09:45:00,8.01,8.05,8.0,8.05,32600.0,6.9611,6.9959,6.9524,6.9959,32600.0
2008-12-26 09:50:00,8.05,8.06,8.0,8.01,68100.0,6.9959,7.0046,6.9524,6.9611,68100.0
2008-12-26 09:55:00,8.0,8.0,7.97,8.0,66900.0,6.9524,6.9524,6.9263,6.9524,66900.0
2008-12-26 10:00:00,7.99,8.05,7.99,8.04,48100.0,6.9437,6.9959,6.9437,6.9872,48100.0
2008-12-26 10:05:00,8.05,8.05,8.04,8.05,20400.0,6.9959,6.9959,6.9872,6.9959,20400.0
2008-12-26 10:10:00,8.04,8.05,8.04,8.04,30700.0,6.9872,6.9959,6.9872,6.9872,30700.0
2008-12-26 10:15:00,8.04,8.05,8.04,8.04,16600.0,6.9872,6.9959,6.9872,6.9872,16600.0
2008-12-26 10:20:00,8.05,8.08,8.05,8.06,93800.0,6.9959,7.0219,6.9959,7.0046,93800.0
2008-12-26 10:25:00,8.06,8.07,8.04,8.07,44500.0,7.0046,7.0132,6.9872,7.0132,44500.0
2008-12-26 10:30:00,8.06,8.07,8.06,8.06,14000.0,7.0046,7.0132,7.0046,7.0046,14000.0
2008-12-26 10:35:00,8.06,8.07,8.06,8.06,14600.0,7.0046,7.0132,7.0046,7.0046,14600.0
2008-12-26 10:40:00,8.06,8.07,8.02,8.02,40700.0,7.0046,7.0132,6.9698,6.9698,40700.0
2008-12-26 10:45:00,8.02,8.03,8.02,8.02,6800.0,6.9698,6.9785,6.9698,6.9698,6800.0
2008-12-26 10:50:00,8.03,8.03,8.01,8.01,27400.0,6.9785,6.9785,6.9611,6.9611,27400.0
2008-12-26 10:55:00,8.01,8.04,8.01,8.03,40400.0,6.9611,6.9872,6.9611,6.9785,40400.0
2008-12-26 11:00:00,8.03,8.04,8.02,8.02,42400.0,6.9785,6.9872,6.9698,6.9698,42400.0
2008-12-26 11:05:00,8.03,8.03,8.02,8.03,18000.0,6.9785,6.9785,6.9698,6.9785,18000.0
2008-12-26 11:10:00,8.03,8.03,8.0,8.0,74900.0,6.9785,6.9785,6.9524,6.9524,74900.0
2008-12-26 11:15:00,8.01,8.01,7.98,7.98,70000.0,6.9611,6.9611,6.935,6.935,70000.0
2008-12-26 11:20:00,7.99,7.99,7.96,7.97,73900.0,6.9437,6.9437,6.9176,6.9263,73900.0
2008-12-26 11:25:00,7.98,8.0,7.97,7.98,137300.0,6.935,6.9524,6.9263,6.935,137300.0
2008-12-26 11:30:00,7.98,7.99,7.98,7.99,35900.0,6.935,6.9437,6.935,6.9437,35900.0
2008-12-26 11:35:00,7.98,7.99,7.98,7.99,6800.0,6.935,6.9437,6.935,6.9437,6800.0
2008-12-26 11:40:00,7.99,7.99,7.98,7.98,9300.0,6.9437,6.9437,6.935,6.935,9300.0
2008-12-26 11:45:00,7.98,7.99,7.97,7.97,24600.0,6.935,6.9437,6.9263,6.9263,24600.0
2008-12-26 11:50:00,7.98,7.98,7.96,7.97,40100.0,6.935,6.935,6.9176,6.9263,40100.0
2008-12-26 11:55:00,7.97,7.98,7.96,7.97,48100.0,6.9263,6.935,6.9176,6.9263,48100.0
2008-12-26 12:00:00,7.97,7.97,7.96,7.97,16800.0,6.9263,6.9263,6.9176,6.9263,16800.0
2008-12-26 12:05:00,7.96,7.97,7.96,7.96,50400.0,6.9176,6.9263,6.9176,6.9176,50400.0
2008-12-26 12:10:00,7.96,7.96,7.94,7.96,52000.0,6.9176,6.9176,6.9003,6.9176,52000.0
2008-12-26 12:15:00,7.96,7.96,7.95,7.96,17600.0,6.9176,6.9176,6.909,6.9176,17600.0
2008-12-26 12:20:00,7.95,7.96,7.95,7.96,14700.0,6.909,6.9176,6.909,6.9176,14700.0
2008-12-26 12:25:00,7.96,7.96,7.92,7.92,39900.0,6.9176,6.9176,6.8829,6.8829,39900.0
2008-12-26 12:30:00,7.93,7.93,7.92,7.92,10500.0,6.8916,6.8916,6.8829,6.8829,10500.0
2008-12-26 12:35:00,7.92,7.93,7.92,7.92,26200.0,6.8829,6.8916,6.8829,6.8829,26200.0
2008-12-26 12:40:00,7.92,7.93,7.91,7.92,47300.0,6.8829,6.8916,6.8742,6.8829,47300.0
2008-12-26 12:45:00,7.91,7.93,7.91,7.91,59800.0,6.8742,6.8916,6.8742,6.8742,59800.0
2008-12-26 12:50:00,7.91,7.92,7.89,7.89,61500.0,6.8742,6.8829,6.8568,6.8568,61500.0
2008-12-26 12:55:00,7.9,7.9,7.89,7.89,14800.0,6.8655,6.8655,6.8568,6.8568,14800.0
2008-12-26 13:00:00,7.89,7.91,7.89,7.91,26300.0,6.8568,6.8742,6.8568,6.8742,26300.0
2008-12-26 13:05:00,7.91,7.96,7.91,7.96,56100.0,6.8742,6.9176,6.8742,6.9176,56100.0
2008-12-26 13:10:00,7.96,7.98,7.94,7.96,114700.0,6.9176,6.935,6.9003,6.9176,114700.0
2008-12-26 13:15:00,7.96,7.97,7.95,7.97,17200.0,6.9176,6.9263,6.909,6.9263,17200.0
2008-12-26 13:20:00,7.97,7.97,7.96,7.96,11900.0,6.9263,6.9263,6.9176,6.9176,11900.0
2008-12-26 13:25:00,7.96,7.97,7.96,7.97,5200.0,6.9176,6.9263,6.9176,6.9263,5200.0
2008-12-26 13:30:00,7.96,8.01,7.96,7.98,50500.0,6.9176,6.9611,6.9176,6.935,50500.0
2008-12-26 13:35:00,7.98,8.0,7.98,8.0,11300.0,6.935,6.9524,6.935,6.9524,11300.0
2008-12-26 13:40:00,7.99,8.0,7.99,7.99,16400.0,6.9437,6.9524,6.9437,6.9437,16400.0
2008-12-26 13:45:00,8.0,8.0,7.98,7.98,24800.0,6.9524,6.9524,6.935,6.935,24800.0
2008-12-26 13:50:00,7.99,8.0,7.98,8.0,9700.0,6.9437,6.9524,6.935,6.9524,9700.0
2008-12-26 13:55:00,8.0,8.0,7.99,8.0,6600.0,6.9524,6.9524,6.9437,6.9524,6600.0
2008-12-26 14:00:00,8.0,8.0,7.99,7.99,18200.0,6.9524,6.9524,6.9437,6.9437,18200.0
2008-12-26 14:05:00,8.0,8.0,7.99,7.99,11900.0,6.9524,6.9524,6.9437,6.9437,11900.0
2008-12-26 14:10:00,8.0,8.02,7.99,8.01,51300.0,6.9524,6.9698,6.9437,6.9611,51300.0
2008-12-26 14:15:00,8.02,8.05,8.01,8.04,53900.0,6.9698,6.9959,6.9611,6.9872,53900.0
2008-12-26 14:20:00,8.04,8.05,8.01,8.02,84000.0,6.9872,6.9959,6.9611,6.9698,84000.0
2008-12-26 14:25:00,8.02,8.03,8.02,8.02,12400.0,6.9698,6.9785,6.9698,6.9698,12400.0
2008-12-26 14:30:00,8.03,8.04,8.03,8.03,15900.0,6.9785,6.9872,6.9785,6.9785,15900.0
2008-12-26 14:35:00,8.04,8.05,8.03,8.04,18000.0,6.9872,6.9959,6.9785,6.9872,18000.0
2008-12-26 14:40:00,8.04,8.05,8.04,8.05,34800.0,6.9872,6.9959,6.9872,6.9959,34800.0
2008-12-26 14:45:00,8.04,8.05,8.02,8.03,56100.0,6.9872,6.9959,6.9698,6.9785,56100.0
2008-12-26 14:50:00,8.03,8.04,8.02,8.03,50800.0,6.9785,6.9872,6.9698,6.9785,50800.0
2008-12-26 14:55:00,8.03,8.05,8.03,8.05,89700.0,6.9785,6.9959,6.9785,6.9959,89700.0
2008-12-26 15:00:00,8.06,8.06,8.04,8.04,29800.0,7.0046,7.0046,6.9872,6.9872,29800.0
2008-12-26 15:05:00,8.04,8.05,8.04,8.05,56700.0,6.9872,6.9959,6.9872,6.9959,56700.0
2008-12-26 15:10:00,8.05,8.05,8.02,8.04,54300.0,6.9959,6.9959,6.9698,6.9872,54300.0
2008-12-26 15:15:00,8.04,8.07,8.03,8.06,58400.0,6.9872,7.0132,6.9785,7.0046,58400.0
2008-12-26 15:20:00,8.06,8.07,8.05,8.06,70600.0,7.0046,7.0132,6.9959,7.0046,70600.0
2008-12-26 15:25:00,8.06,8.09,8.05,8.09,83500.0,7.0046,7.0306,6.9959,7.0306,83500.0
2008-12-26 15:30:00,8.09,8.09,8.05,8.06,134400.0,7.0306,7.0306,6.9959,7.0046,134400.0
2008-12-26 15:35:00,8.06,8.08,8.05,8.06,121200.0,7.0046,7.0219,6.9959,7.0046,121200.0
2008-12-26 15:40:00,8.06,8.08,8.05,8.07,105100.0,7.0046,7.0219,6.9959,7.0132,105100.0
2008-12-26 15:45:00,8.07,8.08,8.06,8.08,74500.0,7.0132,7.0219,7.0046,7.0219,74500.0
2008-12-26 15:50:00,8.07,8.08,8.05,8.05,137600.0,7.0132,7.0219,6.9959,6.9959,137600.0
2008-12-26 15:55:00,8.05,8.07,8.05,8.07,198300.0,6.9959,7.0132,6.9959,7.0132,198300.0
2008-12-29 09:30:00,8.01,8.04,7.96,7.98,53400.0,6.9611,6.9872,6.9176,6.935,53400.0
2008-12-29 09:35:00,7.99,8.06,7.97,8.02,30100.0,6.9437,7.0046,6.9263,6.9698,30100.0
2008-12-29 09:40:00,8.02,8.04,7.97,8.04,37000.0,6.9698,6.9872,6.9263,6.9872,37000.0
2008-12-29 09:45:00,8.03,8.03,7.97,7.98,102100.0,6.9785,6.9785,6.9263,6.935,102100.0
2008-12-29 09:50:00,7.98,7.99,7.95,7.95,46000.0,6.935,6.9437,6.909,6.909,46000.0
2008-12-29 09:55:00,7.95,7.95,7.9,7.9,85300.0,6.909,6.909,6.8655,6.8655,85300.0
2008-12-29 10:00:00,7.91,7.93,7.9,7.92,59000.0,6.8742,6.8916,6.8655,6.8829,59000.0
2008-12-29 10:05:00,7.91,7.96,7.91,7.95,98100.0,6.8742,6.9176,6.8742,6.909,98100.0
2008-12-29 10:10:00,7.95,7.97,7.94,7.96,50300.0,6.909,6.9263,6.9003,6.9176,50300.0
2008-12-29 10:15:00,7.97,7.97,7.95,7.95,59900.0,6.9263,6.9263,6.909,6.909,59900.0
2008-12-29 10:20:00,7.96,8.0,7.95,8.0,83600.0,6.9176,6.9524,6.909,6.9524,83600.0
2008-12-29 10:25:00,7.99,8.0,7.96,7.96,45400.0,6.9437,6.9524,6.9176,6.9176,45400.0
2008-12-29 10:30:00,7.96,7.96,7.89,7.91,141200.0,6.9176,6.9176,6.8568,6.8742,141200.0
2008-12-29 10:35:00,7.91,7.97,7.91,7.96,80800.0,6.8742,6.9263,6.8742,6.9176,80800.0
2008-12-29 10:40:00,7.97,7.97,7.91,7.92,40800.0,6.9263,6.9263,6.8742,6.8829,40800.0
2008-12-29 10:45:00,7.91,7.92,7.9,7.91,35000.0,6.8742,6.8829,6.8655,6.8742,35000.0
2008-12-29 10:50:00,7.9,7.92,7.88,7.91,47300.0,6.8655,6.8829,6.8481,6.8742,47300.0
2008-12-29 10:55:00,7.91,7.92,7.89,7.89,58200.0,6.8742,6.8829,6.8568,6.8568,58200.0
2008-12-29 11:00:00,7.89,7.89,7.88,7.89,34700.0,6.8568,6.8568,6.8481,6.8568,34700.0
2008-12-29 11:05:00,7.89,7.89,7.85,7.85,74100.0,6.8568,6.8568,6.8221,6.8221,74100.0
2008-12-29 11:10:00,7.85,7.87,7.85,7.87,42000.0,6.8221,6.8394,6.8221,6.8394,42000.0
2008-12-29 11:15:00,7.87,7.9,7.86,7.87,76400.0,6.8394,6.8655,6.8307,6.8394,76400.0
2008-12-29 11:20:00,7.87,7.88,7.87,7.87,28100.0,6.8394,6.8481,6.8394,6.8394,28100.0
2008-12-29 11:25:00,7.88,7.93,7.87,7.92,58300.0,6.8481,6.8916,6.8394,6.8829,58300.0
2008-12-29 11:30:00,7.92,7.95,7.92,7.95,43700.0,6.8829,6.909,6.8829,6.909,43700.0
2008-12-29 11:35:00,7.95,7.95,7.94,7.95,50400.0,6.909,6.909,6.9003,6.909,50400.0
2008-12-29 11:40:00,7.94,7.95,7.94,7.94,24800.0,6.9003,6.909,6.9003,6.9003,24800.0
2008-12-29 11:45:00,7.94,7.95,7.94,7.94,72800.0,6.9003,6.909,6.9003,6.9003,72800.0
2008-12-29 11:50:00,7.95,7.95,7.91,7.92,160500.0,6.909,6.909,6.8742,6.8829,160500.0
2008-12-29 11:55:00,7.91,7.91,7.88,7.89,102500.0,6.8742,6.8742,6.8481,6.8568,102500.0
2008-12-29 12:00:00,7.88,7.9,7.85,7.9,179000.0,6.8481,6.8655,6.8221,6.8655,179000.0
2008-12-29 12:05:00,7.89,7.89,7.86,7.86,53500.0,6.8568,6.8568,6.8307,6.8307,53500.0
2008-12-29 12:10:00,7.86,7.87,7.85,7.86,58700.0,6.8307,6.8394,6.8221,6.8307,58700.0
2008-12-29 12:15:00,7.86,7.87,7.85,7.86,56000.0,6.8307,6.8394,6.8221,6.8307,56000.0
2008-12-29 12:20:00,7.87,7.87,7.84,7.86,55500.0,6.8394,6.8394,6.8134,6.8307,55500.0
2008-12-29 12:25:00,7.86,7.87,7.83,7.83,223100.0,6.8307,6.8394,6.8047,6.8047,223100.0
2008-12-29 12:30:00,7.83,7.84,7.81,7.82,80100.0,6.8047,6.8134,6.7873,6.796,80100.0
2008-12-29 12:35:00,7.82,7.84,7.82,7.82,115600.0,6.796,6.8134,6.796,6.796,115600.0
2008-12-29 12:40:00,7.83,7.83,7.82,7.82,63700.0,6.8047,6.8047,6.796,6.796,63700.0
2008-12-29 12:45:00,7.81,7.82,7.8,7.8,27600.0,6.7873,6.796,6.7786,6.7786,27600.0
2008-12-29 12:50:00,7.81,7.82,7.8,7.81,44600.0,6.7873,6.796,6.7786,6.7873,44600.0
2008-12-29 12:55:00,7.82,7.82,7.77,7.77,122600.0,6.796,6.796,6.7525,6.7525,122600.0
2008-12-29 13:00:00,7.78,7.8,7.76,7.79,82700.0,6.7612,6.7786,6.7438,6.7699,82700.0
2008-12-29 13:05:00,7.79,7.8,7.79,7.79,13900.0,6.7699,6.7786,6.7699,6.7699,13900.0
2008-12-29 13:10:00,7.79,7.81,7.79,7.8,22500.0,6.7699,6.7873,6.7699,6.7786,22500.0
2008-12-29 13:15:00,7.8,7.82,7.77,7.79,275400.0,6.7786,6.796,6.7525,6.7699,275400.0
2008-12-29 13:20:00,7.79,7.8,7.79,7.8,10600.0,6.7699,6.7786,6.7699,6.7786,10600.0
2008-12-29 13:25:00,7.79,7.8,7.79,7.8,15500.0,6.7699,6.7786,6.7699,6.7786,15500.0
2008-12-29 13:30:00,7.79,7.81,7.79,7.81,26900.0,6.7699,6.7873,6.7699,6.7873,26900.0
2008-12-29 13:35:00,7.8,7.84,7.8,7.83,82500.0,6.7786,6.8134,6.7786,6.8047,82500.0
2008-12-29 13:40:00,7.84,7.86,7.83,7.85,28700.0,6.8134,6.8307,6.8047,6.8221,28700.0
2008-12-29 13:45:00,7.85,7.87,7.85,7.87,34800.0,6.8221,6.8394,6.8221,6.8394,34800.0
2008-12-29 13:50:00,7.87,7.87,7.85,7.85,34700.0,6.8394,6.8394,6.8221,6.8221,34700.0
2008-12-29 13:55:00,7.85,7.89,7.85,7.89,38500.0,6.8221,6.8568,6.8221,6.8568,38500.0
2008-12-29 14:00:00,7.88,7.9,7.86,7.89,92900.0,6.8481,6.8655,6.8307,6.8568,92900.0
2008-12-29 14:05:00,7.89,7.91,7.87,7.9,109200.0,6.8568,6.8742,6.8394,6.8655,109200.0
2008-12-29 14:10:00,7.9,7.91,7.87,7.88,44300.0,6.8655,6.8742,6.8394,6.8481,44300.0
2008-12-29 14:15:00,7.89,7.93,7.88,7.93,58800.0,6.8568,6.8916,6.8481,6.8916,58800.0
2008-12-29 14:20:00,7.94,7.95,7.93,7.94,30900.0,6.9003,6.909,6.8916,6.9003,30900.0
2008-12-29 14:25:00,7.94,7.97,7.94,7.96,107700.0,6.9003,6.9263,6.9003,6.9176,107700.0
2008-12-29 14:30:00,7.96,7.99,7.96,7.97,113600.0,6.9176,6.9437,6.9176,6.9263,113600.0
2008-12-29 14:35:00,7.97,7.99,7.97,7.97,141800.0,6.9263,6.9437,6.9263,6.9263,141800.0
2008-12-29 14:40:00,7.97,7.98,7.97,7.97,38600.0,6.9263,6.935,6.9263,6.9263,38600.0
2008-12-29 14:45:00,7.97,7.98,7.97,7.97,52800.0,6.9263,6.935,6.9263,6.9263,52800.0
2008-12-29 14:50:00,7.97,7.98,7.97,7.97,32600.0,6.9263,6.935,6.9263,6.9263,32600.0
2008-12-29 14:55:00,7.98,8.03,7.97,8.02,159300.0,6.935,6.9785,6.9263,6.9698,159300.0
2008-12-29 15:00:00,8.03,8.05,8.02,8.05,132500.0,6.9785,6.9959,6.9698,6.9959,132500.0
2008-12-29 15:05:00,8.05,8.06,8.04,8.06,185600.0,6.9959,7.0046,6.9872,7.0046,185600.0
2008-12-29 15:10:00,8.06,8.06,8.04,8.05,192000.0,7.0046,7.0046,6.9872,6.9959,192000.0
2008-12-29 15:15:00,8.05,8.06,8.03,8.05,249300.0,6.9959,7.0046,6.9785,6.9959,249300.0
2008-12-29 15:20:00,8.05,8.06,8.0,8.03,110400.0,6.9959,7.0046,6.9524,6.9785,110400.0
2008-12-29 15:25:00,8.02,8.05,8.02,8.03,110300.0,6.9698,6.9959,6.9698,6.9785,110300.0
2008-12-29 15:30:00,8.03,8.05,8.02,8.05,41300.0,6.9785,6.9959,6.9698,6.9959,41300.0
2008-12-29 15:35:00,8.04,8.05,8.0,8.03,143500.0,6.9872,6.9959,6.9524,6.9785,143500.0
2008-12-29 15:40:00,8.03,8.06,8.03,8.05,225100.0,6.9785,7.0046,6.9785,6.9959,225100.0
2008-12-29 15:45:00,8.06,8.07,8.05,8.06,216900.0,7.0046,7.0132,6.9959,7.0046,216900.0
2008-12-29 15:50:00,8.05,8.06,8.03,8.04,238000.0,6.9959,7.0046,6.9785,6.9872,238000.0
2008-12-29 15:55:00,8.03,8.05,8.02,8.04,358000.0,6.9785,6.9959,6.9698,6.9872,358000.0
2008-12-30 09:30:00,8.11,8.11,8.07,8.08,52500.0,7.048,7.048,7.0132,7.0219,52500.0
2008-12-30 09:35:00,8.09,8.14,8.06,8.11,68700.0,7.0306,7.0741,7.0046,7.048,68700.0
2008-12-30 09:40:00,8.1,8.12,8.08,8.1,56900.0,7.0393,7.0567,7.0219,7.0393,56900.0
2008-12-30 09:45:00,8.11,8.12,8.05,8.06,77800.0,7.048,7.0567,6.9959,7.0046,77800.0
2008-12-30 09:50:00,8.06,8.06,8.05,8.06,48500.0,7.0046,7.0046,6.9959,7.0046,48500.0
2008-12-30 09:55:00,8.06,8.06,8.0,8.01,109800.0,7.0046,7.0046,6.9524,6.9611,109800.0
2008-12-30 10:00:00,8.0,8.05,8.0,8.04,61500.0,6.9524,6.9959,6.9524,6.9872,61500.0
2008-12-30 10:05:00,8.04,8.08,8.03,8.05,78800.0,6.9872,7.0219,6.9785,6.9959,78800.0
2008-12-30 10:10:00,8.05,8.05,8.02,8.03,50900.0,6.9959,6.9959,6.9698,6.9785,50900.0
2008-12-30 10:15:00,8.03,8.05,8.02,8.03,49900.0,6.9785,6.9959,6.9698,6.9785,49900.0
2008-12-30 10:20:00,8.03,8.05,8.02,8.05,30000.0,6.9785,6.9959,6.9698,6.9959,30000.0
2008-12-30 10:25:00,8.04,8.05,8.04,8.04,30900.0,6.9872,6.9959,6.9872,6.9872,30900.0
2008-12-30 10:30:00,8.05,8.05,8.03,8.04,36100.0,6.9959,6.9959,6.9785,6.9872,36100.0
2008-12-30 10:35:00,8.03,8.04,8.03,8.03,12900.0,6.9785,6.9872,6.9785,6.9785,12900.0
2008-12-30 10:40:00,8.03,8.03,8.01,8.02,43900.0,6.9785,6.9785,6.9611,6.9698,43900.0
2008-12-30 10:45:00,8.02,8.03,8.02,8.02,23200.0,6.9698,6.9785,6.9698,6.9698,23200.0
2008-12-30 10:50:00,8.03,8.04,8.01,8.02,68700.0,6.9785,6.9872,6.9611,6.9698,68700.0
2008-12-30 10:55:00,8.03,8.03,8.01,8.01,21800.0,6.9785,6.9785,6.9611,6.9611,21800.0
2008-12-30 11:00:00,8.02,8.04,8.01,8.04,62900.0,6.9698,6.9872,6.9611,6.9872,62900.0
2008-12-30 11:05:00,8.05,8.05,8.04,8.04,13500.0,6.9959,6.9959,6.9872,6.9872,13500.0
2008-12-30 11:10:00,8.05,8.05,8.03,8.05,58400.0,6.9959,6.9959,6.9785,6.9959,58400.0
2008-12-30 11:15:00,8.05,8.05,8.03,8.04,41100.0,6.9959,6.9959,6.9785,6.9872,41100.0
2008-12-30 11:20:00,8.03,8.05,8.03,8.05,22600.0,6.9785,6.9959,6.9785,6.9959,22600.0
2008-12-30 11:25:00,8.04,8.05,8.04,8.05,34400.0,6.9872,6.9959,6.9872,6.9959,34400.0
2008-12-30 11:30:00,8.04,8.11,8.04,8.11,112100.0,6.9872,7.048,6.9872,7.048,112100.0
2008-12-30 11:35:00,8.1,8.17,8.1,8.17,164000.0,7.0393,7.1002,7.0393,7.1002,164000.0
2008-12-30 11:40:00,8.17,8.21,8.16,8.21,93600.0,7.1002,7.1349,7.0915,7.1349,93600.0
2008-12-30 11:45:00,8.21,8.23,8.16,8.23,203100.0,7.1349,7.1523,7.0915,7.1523,203100.0
2008-12-30 11:50:00,8.23,8.24,8.22,8.24,146000.0,7.1523,7.161,7.1436,7.161,146000.0
2008-12-30 11:55:00,8.24,8.29,8.23,8.24,139800.0,7.161,7.2044,7.1523,7.161,139800.0
2008-12-30 12:00:00,8.24,8.29,8.24,8.25,72700.0,7.161,7.2044,7.161,7.1697,72700.0
2008-12-30 12:05:00,8.26,8.26,8.22,8.22,45000.0,7.1784,7.1784,7.1436,7.1436,45000.0
2008-12-30 12:10:00,8.22,8.24,8.2,8.23,94900.0,7.1436,7.161,7.1262,7.1523,94900.0
2008-12-30 12:15:00,8.23,8.24,8.22,8.23,28000.0,7.1523,7.161,7.1436,7.1523,28000.0
2008-12-30 12:20:00,8.22,8.24,8.22,8.22,50500.0,7.1436,7.161,7.1436,7.1436,50500.0
2008-12-30 12:25:00,8.22,8.25,8.22,8.23,63800.0,7.1436,7.1697,7.1436,7.1523,63800.0
2008-12-30 12:30:00,8.24,8.24,8.2,8.23,109100.0,7.161,7.161,7.1262,7.1523,109100.0
2008-12-30 12:35:00,8.23,8.23,8.22,8.22,49800.0,7.1523,7.1523,7.1436,7.1436,49800.0
2008-12-30 12:40:00,8.22,8.22,8.19,8.2,100500.0,7.1436,7.1436,7.1175,7.1262,100500.0
2008-12-30 12:45:00,8.2,8.22,8.19,8.2,72500.0,7.1262,7.1436,7.1175,7.1262,72500.0
2008-12-30 12:50:00,8.2,8.22,8.19,8.22,35100.0,7.1262,7.1436,7.1175,7.1436,35100.0
2008-12-30 12:55:00,8.21,8.21,8.18,8.2,57900.0,7.1349,7.1349,7.1088,7.1262,57900.0
2008-12-30 13:00:00,8.19,8.2,8.19,8.2,34600.0,7.1175,7.1262,7.1175,7.1262,34600.0
2008-12-30 13:05:00,8.19,8.2,8.19,8.2,19300.0,7.1175,7.1262,7.1175,7.1262,19300.0
2008-12-30 13:10:00,8.2,8.2,8.19,8.2,14800.0,7.1262,7.1262,7.1175,7.1262,14800.0
2008-12-30 13:15:00,8.2,8.21,8.19,8.21,51800.0,7.1262,7.1349,7.1175,7.1349,51800.0
2008-12-30 13:20:00,8.21,8.21,8.2,8.2,16500.0,7.1349,7.1349,7.1262,7.1262,16500.0
2008-12-30 13:25:00,8.21,8.24,8.2,8.24,117100.0,7.1349,7.161,7.1262,7.161,117100.0
2008-12-30 13:30:00,8.24,8.25,8.24,8.25,108700.0,7.161,7.1697,7.161,7.1697,108700.0
2008-12-30 13:35:00,8.24,8.27,8.23,8.26,95700.0,7.161,7.1871,7.1523,7.1784,95700.0
2008-12-30 13:40:00,8.26,8.29,8.26,8.29,73100.0,7.1784,7.2044,7.1784,7.2044,73100.0
2008-12-30 13:45:00,8.29,8.31,8.29,8.3,71000.0,7.2044,7.2218,7.2044,7.2131,71000.0
2008-12-30 13:50:00,8.3,8.31,8.28,8.28,87700.0,7.2131,7.2218,7.1957,7.1957,87700.0
2008-12-30 13:55:00,8.29,8.29,8.27,8.28,93500.0,7.2044,7.2044,7.1871,7.1957,93500.0
2008-12-30 14:00:00,8.28,8.28,8.26,8.27,112400.0,7.1957,7.1957,7.1784,7.1871,112400.0
2008-12-30 14:05:00,8.28,8.28,8.27,8.27,13800.0,7.1957,7.1957,7.1871,7.1871,13800.0
2008-12-30 14:10:00,8.27,8.3,8.27,8.29,87700.0,7.1871,7.2131,7.1871,7.2044,87700.0
2008-12-30 14:15:00,8.29,8.3,8.28,8.29,56300.0,7.2044,7.2131,7.1957,7.2044,56300.0
2008-12-30 14:20:00,8.29,8.3,8.29,8.29,26600.0,7.2044,7.2131,7.2044,7.2044,26600.0
2008-12-30 14:25:00,8.29,8.29,8.28,8.28,60500.0,7.2044,7.2044,7.1957,7.1957,60500.0
2008-12-30 14:30:00,8.28,8.29,8.28,8.28,19900.0,7.1957,7.2044,7.1957,7.1957,19900.0
2008-12-30 14:35:00,8.28,8.3,8.28,8.3,51900.0,7.1957,7.2131,7.1957,7.2131,51900.0
2008-12-30 14:40:00,8.29,8.3,8.27,8.28,48500.0,7.2044,7.2131,7.1871,7.1957,48500.0
2008-12-30 14:45:00,8.28,8.3,8.27,8.29,59200.0,7.1957,7.2131,7.1871,7.2044,59200.0
2008-12-30 14:50:00,8.29,8.29,8.28,8.28,25100.0,7.2044,7.2044,7.1957,7.1957,25100.0
2008-12-30 14:55:00,8.29,8.3,8.28,8.29,61600.0,7.2044,7.2131,7.1957,7.2044,61600.0
2008-12-30 15:00:00,8.29,8.3,8.28,8.3,40900.0,7.2044,7.2131,7.1957,7.2131,40900.0
2008-12-30 15:05:00,8.29,8.3,8.28,8.29,109600.0,7.2044,7.2131,7.1957,7.2044,109600.0
2008-12-30 15:10:00,8.29,8.29,8.23,8.25,109300.0,7.2044,7.2044,7.1523,7.1697,109300.0
2008-12-30 15:15:00,8.25,8.25,8.23,8.24,161900.0,7.1697,7.1697,7.1523,7.161,161900.0
2008-12-30 15:20:00,8.24,8.24,8.23,8.23,56800.0,7.161,7.161,7.1523,7.1523,56800.0
2008-12-30 15:25:00,8.24,8.27,8.23,8.27,138300.0,7.161,7.1871,7.1523,7.1871,138300.0
2008-12-30 15:30:00,8.27,8.27,8.26,8.27,47200.0,7.1871,7.1871,7.1784,7.1871,47200.0
2008-12-30 15:35:00,8.27,8.28,8.26,8.28,85500.0,7.1871,7.1957,7.1784,7.1957,85500.0
2008-12-30 15:40:00,8.28,8.33,8.27,8.33,162900.0,7.1957,7.2392,7.1871,7.2392,162900.0
2008-12-30 15:45:00,8.33,8.35,8.32,8.33,255200.0,7.2392,7.2566,7.2305,7.2392,255200.0
2008-12-30 15:50:00,8.33,8.37,8.32,8.37,189300.0,7.2392,7.274,7.2305,7.274,189300.0
2008-12-30 15:55:00,8.36,8.38,8.36,8.36,352100.0,7.2653,7.2827,7.2653,7.2653,352100.0
2008-12-31 09:30:00,8.43,8.45,8.32,8.42,72100.0,7.3261,7.3435,7.2305,7.3174,72100.0
2008-12-31 09:35:00,8.42,8.42,8.3,8.33,81800.0,7.3174,7.3174,7.2131,7.2392,81800.0
2008-12-31 09:40:00,8.33,8.43,8.31,8.39,63900.0,7.2392,7.3261,7.2218,7.2913,63900.0
2008-12-31 09:45:00,8.39,8.43,8.36,8.39,53300.0,7.2913,7.3261,7.2653,7.2913,53300.0
2008-12-31 09:50:00,8.4,8.43,8.39,8.41,35600.0,7.3,7.3261,7.2913,7.3087,35600.0
2008-12-31 09:55:00,8.42,8.43,8.41,8.42,61200.0,7.3174,7.3261,7.3087,7.3174,61200.0
2008-12-31 10:00:00,8.41,8.45,8.41,8.45,39900.0,7.3087,7.3435,7.3087,7.3435,39900.0
2008-12-31 10:05:00,8.44,8.45,8.42,8.43,44300.0,7.3348,7.3435,7.3174,7.3261,44300.0
2008-12-31 10:10:00,8.43,8.45,8.43,8.45,34000.0,7.3261,7.3435,7.3261,7.3435,34000.0
2008-12-31 10:15:00,8.45,8.45,8.44,8.44,26900.0,7.3435,7.3435,7.3348,7.3348,26900.0
2008-12-31 10:20:00,8.45,8.49,8.44,8.48,74100.0,7.3435,7.3782,7.3348,7.3696,74100.0
2008-12-31 10:25:00,8.48,8.49,8.47,8.48,56200.0,7.3696,7.3782,7.3609,7.3696,56200.0
2008-12-31 10:30:00,8.47,8.47,8.43,8.45,81600.0,7.3609,7.3609,7.3261,7.3435,81600.0
2008-12-31 10:35:00,8.44,8.45,8.42,8.44,74100.0,7.3348,7.3435,7.3174,7.3348,74100.0
2008-12-31 10:40:00,8.43,8.5,8.43,8.5,159200.0,7.3261,7.3869,7.3261,7.3869,159200.0
2008-12-31 10:45:00,8.5,8.53,8.5,8.51,80500.0,7.3869,7.413,7.3869,7.3956,80500.0
2008-12-31 10:50:00,8.5,8.51,8.49,8.5,36800.0,7.3869,7.3956,7.3782,7.3869,36800.0
2008-12-31 10:55:00,8.5,8.52,8.49,8.5,44600.0,7.3869,7.4043,7.3782,7.3869,44600.0
2008-12-31 11:00:00,8.5,8.51,8.5,8.5,19600.0,7.3869,7.3956,7.3869,7.3869,19600.0
2008-12-31 11:05:00,8.51,8.51,8.48,8.49,50400.0,7.3956,7.3956,7.3696,7.3782,50400.0
2008-12-31 11:10:00,8.48,8.51,8.48,8.51,38400.0,7.3696,7.3956,7.3696,7.3956,38400.0
2008-12-31 11:15:00,8.51,8.55,8.5,8.53,51900.0,7.3956,7.4304,7.3869,7.413,51900.0
2008-12-31 11:20:00,8.53,8.55,8.52,8.55,42200.0,7.413,7.4304,7.4043,7.4304,42200.0
2008-12-31 11:25:00,8.54,8.56,8.54,8.55,25700.0,7.4217,7.4391,7.4217,7.4304,25700.0
2008-12-31 11:30:00,8.55,8.58,8.55,8.58,49600.0,7.4304,7.4565,7.4304,7.4565,49600.0
2008-12-31 11:35:00,8.58,8.58,8.56,8.56,42900.0,7.4565,7.4565,7.4391,7.4391,42900.0
2008-12-31 11:40:00,8.56,8.57,8.54,8.56,84000.0,7.4391,7.4478,7.4217,7.4391,84000.0
2008-12-31 11:45:00,8.55,8.57,8.51,8.51,72300.0,7.4304,7.4478,7.3956,7.3956,72300.0
2008-12-31 11:50:00,8.51,8.53,8.5,8.5,49100.0,7.3956,7.413,7.3869,7.3869,49100.0
2008-12-31 11:55:00,8.5,8.52,8.5,8.52,49000.0,7.3869,7.4043,7.3869,7.4043,49000.0
2008-12-31 12:00:00,8.53,8.55,8.52,8.55,55400.0,7.413,7.4304,7.4043,7.4304,55400.0
2008-12-31 12:05:00,8.55,8.58,8.55,8.58,49800.0,7.4304,7.4565,7.4304,7.4565,49800.0
2008-12-31 12:10:00,8.58,8.59,8.55,8.56,79000.0,7.4565,7.4652,7.4304,7.4391,79000.0
2008-12-31 12:15:00,8.56,8.56,8.53,8.53,48600.0,7.4391,7.4391,7.413,7.413,48600.0
2008-12-31 12:20:00,8.53,8.58,8.53,8.58,71900.0,7.413,7.4565,7.413,7.4565,71900.0
2008-12-31 12:25:00,8.58,8.6,8.58,8.59,83300.0,7.4565,7.4738,7.4565,7.4652,83300.0
2008-12-31 12:30:00,8.6,8.6,8.59,8.6,28500.0,7.4738,7.4738,7.4652,7.4738,28500.0
2008-12-31 12:35:00,8.59,8.6,8.58,8.58,94300.0,7.4652,7.4738,7.4565,7.4565,94300.0
2008-12-31 12:40:00,8.59,8.59,8.55,8.55,58200.0,7.4652,7.4652,7.4304,7.4304,58200.0
2008-12-31 12:45:00,8.55,8.57,8.55,8.56,51400.0,7.4304,7.4478,7.4304,7.4391,51400.0
2008-12-31 12:50:00,8.56,8.57,8.56,8.56,14600.0,7.4391,7.4478,7.4391,7.4391,14600.0
2008-12-31 12:55:00,8.57,8.57,8.56,8.56,18800.0,7.4478,7.4478,7.4391,7.4391,18800.0
2008-12-31 13:00:00,8.57,8.57,8.55,8.55,37800.0,7.4478,7.4478,7.4304,7.4304,37800.0
2008-12-31 13:05:00,8.56,8.56,8.53,8.53,65800.0,7.4391,7.4391,7.413,7.413,65800.0
2008-12-31 13:10:00,8.53,8.53,8.51,8.51,38300.0,7.413,7.413,7.3956,7.3956,38300.0
2008-12-31 13:15:00,8.51,8.52,8.51,8.52,19200.0,7.3956,7.4043,7.3956,7.4043,19200.0
2008-12-31 13:20:00,8.51,8.52,8.5,8.5,45400.0,7.3956,7.4043,7.3869,7.3869,45400.0
2008-12-31 13:25:00,8.5,8.51,8.5,8.51,38800.0,7.3869,7.3956,7.3869,7.3956,38800.0
2008-12-31 13:30:00,8.51,8.51,8.5,8.51,25400.0,7.3956,7.3956,7.3869,7.3956,25400.0
2008-12-31 13:35:00,8.5,8.51,8.48,8.48,56400.0,7.3869,7.3956,7.3696,7.3696,56400.0
2008-12-31 13:40:00,8.48,8.49,8.48,8.49,26500.0,7.3696,7.3782,7.3696,7.3782,26500.0
2008-12-31 13:45:00,8.49,8.5,8.48,8.5,49100.0,7.3782,7.3869,7.3696,7.3869,49100.0
2008-12-31 13:50:00,8.5,8.5,8.49,8.5,20800.0,7.3869,7.3869,7.3782,7.3869,20800.0
2008-12-31 13:55:00,8.5,8.57,8.49,8.55,185800.0,7.3869,7.4478,7.3782,7.4304,185800.0
2008-12-31 14:00:00,8.55,8.62,8.54,8.6,222300.0,7.4304,7.4912,7.4217,7.4738,222300.0
2008-12-31 14:05:00,8.6,8.62,8.57,8.57,82400.0,7.4738,7.4912,7.4478,7.4478,82400.0
2008-12-31 14:10:00,8.57,8.58,8.56,8.58,72900.0,7.4478,7.4565,7.4391,7.4565,72900.0
2008-12-31 14:15:00,8.58,8.58,8.56,8.58,64400.0,7.4565,7.4565,7.4391,7.4565,64400.0
2008-12-31 14:20:00,8.58,8.6,8.57,8.57,67100.0,7.4565,7.4738,7.4478,7.4478,67100.0
2008-12-31 14:25:00,8.58,8.58,8.57,8.58,47200.0,7.4565,7.4565,7.4478,7.4565,47200.0
2008-12-31 14:30:00,8.58,8.59,8.57,8.58,28200.0,7.4565,7.4652,7.4478,7.4565,28200.0
2008-12-31 14:35:00,8.59,8.59,8.53,8.53,66700.0,7.4652,7.4652,7.413,7.413,66700.0
2008-12-31 14:40:00,8.54,8.55,8.53,8.55,22100.0,7.4217,7.4304,7.413,7.4304,22100.0
2008-12-31 14:45:00,8.55,8.55,8.52,8.53,64900.0,7.4304,7.4304,7.4043,7.413,64900.0
2008-12-31 14:50:00,8.53,8.55,8.53,8.53,48800.0,7.413,7.4304,7.413,7.413,48800.0
2008-12-31 14:55:00,8.54,8.54,8.53,8.54,19800.0,7.4217,7.4217,7.413,7.4217,19800.0
2008-12-31 15:00:00,8.54,8.56,8.53,8.56,58800.0,7.4217,7.4391,7.413,7.4391,58800.0
2008-12-31 15:05:00,8.56,8.58,8.56,8.58,124000.0,7.4391,7.4565,7.4391,7.4565,124000.0
2008-12-31 15:10:00,8.57,8.58,8.56,8.56,54100.0,7.4478,7.4565,7.4391,7.4391,54100.0
2008-12-31 15:15:00,8.56,8.57,8.56,8.56,45400.0,7.4391,7.4478,7.4391,7.4391,45400.0
2008-12-31 15:20:00,8.56,8.6,8.56,8.6,93400.0,7.4391,7.4738,7.4391,7.4738,93400.0
2008-12-31 15:25:00,8.59,8.6,8.56,8.57,85700.0,7.4652,7.4738,7.4391,7.4478,85700.0
2008-12-31 15:30:00,8.57,8.6,8.57,8.59,90100.0,7.4478,7.4738,7.4478,7.4652,90100.0
2008-12-31 15:35:00,8.6,8.64,8.59,8.63,152400.0,7.4738,7.5086,7.4652,7.4999,152400.0
2008-12-31 15:40:00,8.62,8.65,8.62,8.65,259400.0,7.4912,7.5173,7.4912,7.5173,259400.0
2008-12-31 15:45:00,8.64,8.65,8.58,8.61,345300.0,7.5086,7.5173,7.4565,7.4825,345300.0
2008-12-31 15:50:00,8.62,8.65,8.6,8.65,368900.0,7.4912,7.5173,7.4738,7.5173,368900.0
2008-12-31 15:55:00,8.65,8.67,8.61,8.63,440800.0,7.5173,7.5347,7.4825,7.4999,440800.0
2009-01-02 09:30:00,8.61,8.67,8.57,8.58,88900.0,7.4825,7.5347,7.4478,7.4565,88900.0
2009-01-02 09:35:00,8.58,8.59,8.55,8.58,91300.0,7.4565,7.4652,7.4304,7.4565,91300.0
2009-01-02 09:40:00,8.59,8.6,8.55,8.59,51800.0,7.4652,7.4738,7.4304,7.4652,51800.0
2009-01-02 09:45:00,8.6,8.6,8.56,8.57,25200.0,7.4738,7.4738,7.4391,7.4478,25200.0
2009-01-02 09:50:00,8.57,8.57,8.5,8.54,79300.0,7.4478,7.4478,7.3869,7.4217,79300.0
2009-01-02 09:55:00,8.54,8.6,8.53,8.56,56100.0,7.4217,7.4738,7.413,7.4391,56100.0
2009-01-02 10:00:00,8.56,8.6,8.55,8.59,53200.0,7.4391,7.4738,7.4304,7.4652,53200.0
2009-01-02 10:05:00,8.59,8.6,8.57,8.58,39200.0,7.4652,7.4738,7.4478,7.4565,39200.0
2009-01-02 10:10:00,8.58,8.61,8.57,8.61,73700.0,7.4565,7.4825,7.4478,7.4825,73700.0
2009-01-02 10:15:00,8.61,8.67,8.61,8.65,102600.0,7.4825,7.5347,7.4825,7.5173,102600.0
2009-01-02 10:20:00,8.66,8.66,8.64,8.65,45900.0,7.526,7.526,7.5086,7.5173,45900.0
2009-01-02 10:25:00,8.64,8.65,8.62,8.62,44400.0,7.5086,7.5173,7.4912,7.4912,44400.0
2009-01-02 10:30:00,8.62,8.65,8.61,8.65,82500.0,7.4912,7.5173,7.4825,7.5173,82500.0
2009-01-02 10:35:00,8.65,8.66,8.63,8.66,95300.0,7.5173,7.526,7.4999,7.526,95300.0
2009-01-02 10:40:00,8.66,8.66,8.61,8.62,59700.0,7.526,7.526,7.4825,7.4912,59700.0
2009-01-02 10:45:00,8.61,8.62,8.59,8.59,41400.0,7.4825,7.4912,7.4652,7.4652,41400.0
2009-01-02 10:50:00,8.59,8.61,8.59,8.61,92100.0,7.4652,7.4825,7.4652,7.4825,92100.0
2009-01-02 10:55:00,8.61,8.63,8.6,8.63,88800.0,7.4825,7.4999,7.4738,7.4999,88800.0
2009-01-02 11:00:00,8.63,8.63,8.6,8.62,143800.0,7.4999,7.4999,7.4738,7.4912,143800.0
2009-01-02 11:05:00,8.61,8.63,8.58,8.63,85800.0,7.4825,7.4999,7.4565,7.4999,85800.0
2009-01-02 11:10:00,8.63,8.63,8.58,8.58,66100.0,7.4999,7.4999,7.4565,7.4565,66100.0
2009-01-02 11:15:00,8.59,8.59,8.54,8.54,124000.0,7.4652,7.4652,7.4217,7.4217,124000.0
2009-01-02 11:20:00,8.55,8.61,8.54,8.61,106000.0,7.4304,7.4825,7.4217,7.4825,106000.0
2009-01-02 11:25:00,8.6,8.62,8.6,8.62,75500.0,7.4738,7.4912,7.4738,7.4912,75500.0
2009-01-02 11:30:00,8.62,8.65,8.61,8.65,78000.0,7.4912,7.5173,7.4825,7.5173,78000.0
2009-01-02 11:35:00,8.65,8.67,8.65,8.66,84700.0,7.5173,7.5347,7.5173,7.526,84700.0
2009-01-02 11:40:00,8.66,8.67,8.66,8.67,29600.0,7.526,7.5347,7.526,7.5347,29600.0
2009-01-02 11:45:00,8.67,8.68,8.64,8.64,121300.0,7.5347,7.5434,7.5086,7.5086,121300.0
2009-01-02 11:50:00,8.64,8.64,8.61,8.62,98700.0,7.5086,7.5086,7.4825,7.4912,98700.0
2009-01-02 11:55:00,8.61,8.69,8.61,8.65,197900.0,7.4825,7.5521,7.4825,7.5173,197900.0
2009-01-02 12:00:00,8.64,8.67,8.64,8.67,21700.0,7.5086,7.5347,7.5086,7.5347,21700.0
2009-01-02 12:05:00,8.67,8.7,8.66,8.7,59500.0,7.5347,7.5607,7.526,7.5607,59500.0
2009-01-02 12:10:00,8.7,8.72,8.69,8.72,71200.0,7.5607,7.5781,7.5521,7.5781,71200.0
2009-01-02 12:15:00,8.72,8.75,8.71,8.75,57800.0,7.5781,7.6042,7.5694,7.6042,57800.0
2009-01-02 12:20:00,8.75,8.77,8.74,8.77,50600.0,7.6042,7.6216,7.5955,7.6216,50600.0
2009-01-02 12:25:00,8.76,8.77,8.72,8.72,76700.0,7.6129,7.6216,7.5781,7.5781,76700.0
2009-01-02 12:30:00,8.73,8.75,8.72,8.75,40400.0,7.5868,7.6042,7.5781,7.6042,40400.0
2009-01-02 12:35:00,8.75,8.79,8.75,8.79,66300.0,7.6042,7.639,7.6042,7.639,66300.0
2009-01-02 12:40:00,8.79,8.8,8.77,8.78,67400.0,7.639,7.6477,7.6216,7.6303,67400.0
2009-01-02 12:45:00,8.78,8.79,8.78,8.78,12800.0,7.6303,7.639,7.6303,7.6303,12800.0
2009-01-02 12:50:00,8.79,8.79,8.76,8.77,87500.0,7.639,7.639,7.6129,7.6216,87500.0
2009-01-02 12:55:00,8.77,8.78,8.76,8.78,63900.0,7.6216,7.6303,7.6129,7.6303,63900.0
2009-01-02 13:00:00,8.78,8.79,8.77,8.79,31300.0,7.6303,7.639,7.6216,7.639,31300.0
2009-01-02 13:05:00,8.78,8.8,8.78,8.8,35800.0,7.6303,7.6477,7.6303,7.6477,35800.0
2009-01-02 13:10:00,8.8,8.82,8.79,8.81,32000.0,7.6477,7.665,7.639,7.6563,32000.0
2009-01-02 13:15:00,8.82,8.85,8.81,8.84,462800.0,7.665,7.6911,7.6563,7.6824,462800.0
2009-01-02 13:20:00,8.84,8.87,8.83,8.87,448200.0,7.6824,7.7085,7.6737,7.7085,448200.0
2009-01-02 13:25:00,8.86,8.89,8.86,8.88,39200.0,7.6998,7.7259,7.6998,7.7172,39200.0
2009-01-02 13:30:00,8.89,8.89,8.87,8.88,59500.0,7.7259,7.7259,7.7085,7.7172,59500.0
2009-01-02 13:35:00,8.87,8.9,8.87,8.89,38300.0,7.7085,7.7346,7.7085,7.7259,38300.0
2009-01-02 13:40:00,8.89,8.9,8.89,8.89,26500.0,7.7259,7.7346,7.7259,7.7259,26500.0
2009-01-02 13:45:00,8.89,8.91,8.89,8.91,48200.0,7.7259,7.7432,7.7259,7.7432,48200.0
2009-01-02 13:50:00,8.9,8.91,8.9,8.9,62400.0,7.7346,7.7432,7.7346,7.7346,62400.0
2009-01-02 13:55:00,8.9,8.9,8.88,8.88,49300.0,7.7346,7.7346,7.7172,7.7172,49300.0
2009-01-02 14:00:00,8.88,8.89,8.85,8.85,63300.0,7.7172,7.7259,7.6911,7.6911,63300.0
2009-01-02 14:05:00,8.85,8.92,8.85,8.92,126200.0,7.6911,7.7519,7.6911,7.7519,126200.0
2009-01-02 14:10:00,8.92,8.94,8.91,8.92,131200.0,7.7519,7.7693,7.7432,7.7519,131200.0
2009-01-02 14:15:00,8.93,8.94,8.92,8.94,67100.0,7.7606,7.7693,7.7519,7.7693,67100.0
2009-01-02 14:20:00,8.94,8.96,8.93,8.94,69100.0,7.7693,7.7867,7.7606,7.7693,69100.0
2009-01-02 14:25:00,8.94,8.96,8.93,8.96,52800.0,7.7693,7.7867,7.7606,7.7867,52800.0
2009-01-02 14:30:00,8.96,8.97,8.94,8.95,95300.0,7.7867,7.7954,7.7693,7.778,95300.0
2009-01-02 14:35:00,8.95,8.97,8.95,8.95,116700.0,7.778,7.7954,7.778,7.778,116700.0
2009-01-02 14:40:00,8.96,8.98,8.95,8.97,113500.0,7.7867,7.8041,7.778,7.7954,113500.0
2009-01-02 14:45:00,8.97,8.98,8.97,8.98,52300.0,7.7954,7.8041,7.7954,7.8041,52300.0
2009-01-02 14:50:00,8.98,8.99,8.97,8.99,62400.0,7.8041,7.8128,7.7954,7.8128,62400.0
2009-01-02 14:55:00,8.99,8.99,8.96,8.96,55200.0,7.8128,7.8128,7.7867,7.7867,55200.0
2009-01-02 15:00:00,8.96,8.99,8.96,8.98,96700.0,7.7867,7.8128,7.7867,7.8041,96700.0
2009-01-02 15:05:00,8.99,8.99,8.97,8.97,63100.0,7.8128,7.8128,7.7954,7.7954,63100.0
2009-01-02 15:10:00,8.97,8.99,8.96,8.98,47400.0,7.7954,7.8128,7.7867,7.8041,47400.0
2009-01-02 15:15:00,8.99,8.99,8.98,8.99,68400.0,7.8128,7.8128,7.8041,7.8128,68400.0
2009-01-02 15:20:00,8.99,8.99,8.96,8.97,84400.0,7.8128,7.8128,7.7867,7.7954,84400.0
2009-01-02 15:25:00,8.97,8.98,8.96,8.98,72900.0,7.7954,7.8041,7.7867,7.8041,72900.0
2009-01-02 15:30:00,8.98,8.99,8.97,8.98,97700.0,7.8041,7.8128,7.7954,7.8041,97700.0
2009-01-02 15:35:00,8.97,8.98,8.97,8.98,115600.0,7.7954,7.8041,7.7954,7.8041,115600.0
2009-01-02 15:40:00,8.98,9.0,8.98,8.99,302600.0,7.8041,7.8215,7.8041,7.8128,302600.0
2009-01-02 15:45:00,8.99,9.03,8.98,8.98,304600.0,7.8128,7.8475,7.8041,7.8041,304600.0
2009-01-02 15:50:00,8.98,9.01,8.98,9.0,248700.0,7.8041,7.8302,7.8041,7.8215,248700.0
2009-01-02 15:55:00,9.01,9.01,8.96,8.98,398900.0,7.8302,7.8302,7.7867,7.8041,398900.0
2009-01-05 09:30:00,8.83,9.02,8.76,8.77,212100.0,7.6737,7.8388,7.6129,7.6216,212100.0
2009-01-05 09:35:00,8.78,8.85,8.66,8.67,138300.0,7.6303,7.6911,7.526,7.5347,138300.0
2009-01-05 09:40:00,8.68,8.77,8.66,8.75,92100.0,7.5434,7.6216,7.526,7.6042,92100.0
2009-01-05 09:45:00,8.74,8.76,8.7,8.7,89000.0,7.5955,7.6129,7.5607,7.5607,89000.0
2009-01-05 09:50:00,8.7,8.71,8.62,8.63,180000.0,7.5607,7.5694,7.4912,7.4999,180000.0
2009-01-05 09:55:00,8.63,8.65,8.62,8.65,120600.0,7.4999,7.5173,7.4912,7.5173,120600.0
2009-01-05 10:00:00,8.65,8.69,8.65,8.69,115200.0,7.5173,7.5521,7.5173,7.5521,115200.0
2009-01-05 10:05:00,8.69,8.7,8.65,8.7,89800.0,7.5521,7.5607,7.5173,7.5607,89800.0
2009-01-05 10:10:00,8.7,8.71,8.68,8.69,117800.0,7.5607,7.5694,7.5434,7.5521,117800.0
2009-01-05 10:15:00,8.69,8.7,8.65,8.68,101400.0,7.5521,7.5607,7.5173,7.5434,101400.0
2009-01-05 10:20:00,8.68,8.68,8.64,8.64,72500.0,7.5434,7.5434,7.5086,7.5086,72500.0
2009-01-05 10:25:00,8.65,8.66,8.64,8.64,79900.0,7.5173,7.526,7.5086,7.5086,79900.0
2009-01-05 10:30:00,8.64,8.67,8.63,8.65,97800.0,7.5086,7.5347,7.4999,7.5173,97800.0
2009-01-05 10:35:00,8.65,8.65,8.63,8.65,100900.0,7.5173,7.5173,7.4999,7.5173,100900.0
2009-01-05 10:40:00,8.65,8.65,8.63,8.64,56500.0,7.5173,7.5173,7.4999,7.5086,56500.0
2009-01-05 10:45:00,8.64,8.65,8.63,8.64,85500.0,7.5086,7.5173,7.4999,7.5086,85500.0
2009-01-05 10:50:00,8.63,8.64,8.58,8.6,156800.0,7.4999,7.5086,7.4565,7.4738,156800.0
2009-01-05 10:55:00,8.59,8.62,8.59,8.61,108500.0,7.4652,7.4912,7.4652,7.4825,108500.0
2009-01-05 11:00:00,8.61,8.61,8.59,8.6,61500.0,7.4825,7.4825,7.4652,7.4738,61500.0
2009-01-05 11:05:00,8.59,8.61,8.59,8.6,119800.0,7.4652,7.4825,7.4652,7.4738,119800.0
2009-01-05 11:10:00,8.6,8.61,8.59,8.59,129200.0,7.4738,7.4825,7.4652,7.4652,129200.0
2009-01-05 11:15:00,8.59,8.6,8.56,8.57,202100.0,7.4652,7.4738,7.4391,7.4478,202100.0
2009-01-05 11:20:00,8.56,8.56,8.52,8.52,150400.0,7.4391,7.4391,7.4043,7.4043,150400.0
2009-01-05 11:25:00,8.52,8.53,8.5,8.51,120200.0,7.4043,7.413,7.3869,7.3956,120200.0
2009-01-05 11:30:00,8.51,8.58,8.51,8.58,132900.0,7.3956,7.4565,7.3956,7.4565,132900.0
2009-01-05 11:35:00,8.57,8.59,8.57,8.59,45400.0,7.4478,7.4652,7.4478,7.4652,45400.0
2009-01-05 11:40:00,8.59,8.59,8.56,8.57,119700.0,7.4652,7.4652,7.4391,7.4478,119700.0
2009-01-05 11:45:00,8.56,8.59,8.56,8.58,81300.0,7.4391,7.4652,7.4391,7.4565,81300.0
2009-01-05 11:50:00,8.58,8.59,8.54,8.54,126400.0,7.4565,7.4652,7.4217,7.4217,126400.0
2009-01-05 11:55:00,8.55,8.56,8.53,8.55,119300.0,7.4304,7.4391,7.413,7.4304,119300.0
2009-01-05 12:00:00,8.55,8.59,8.55,8.58,39300.0,7.4304,7.4652,7.4304,7.4565,39300.0
2009-01-05 12:05:00,8.58,8.64,8.58,8.64,121500.0,7.4565,7.5086,7.4565,7.5086,121500.0
2009-01-05 12:10:00,8.64,8.65,8.62,8.63,152600.0,7.5086,7.5173,7.4912,7.4999,152600.0
2009-01-05 12:15:00,8.64,8.68,8.63,8.67,127700.0,7.5086,7.5434,7.4999,7.5347,127700.0
2009-01-05 12:20:00,8.67,8.68,8.63,8.64,111700.0,7.5347,7.5434,7.4999,7.5086,111700.0
2009-01-05 12:25:00,8.64,8.64,8.62,8.63,42400.0,7.5086,7.5086,7.4912,7.4999,42400.0
2009-01-05 12:30:00,8.62,8.63,8.61,8.61,24200.0,7.4912,7.4999,7.4825,7.4825,24200.0
2009-01-05 12:35:00,8.61,8.62,8.6,8.61,23200.0,7.4825,7.4912,7.4738,7.4825,23200.0
2009-01-05 12:40:00,8.6,8.61,8.6,8.6,23500.0,7.4738,7.4825,7.4738,7.4738,23500.0
2009-01-05 12:45:00,8.61,8.65,8.6,8.64,79600.0,7.4825,7.5173,7.4738,7.5086,79600.0
2009-01-05 12:50:00,8.64,8.64,8.61,8.61,46000.0,7.5086,7.5086,7.4825,7.4825,46000.0
2009-01-05 12:55:00,8.61,8.64,8.61,8.64,34800.0,7.4825,7.5086,7.4825,7.5086,34800.0
2009-01-05 13:00:00,8.64,8.65,8.63,8.64,69800.0,7.5086,7.5173,7.4999,7.5086,69800.0
2009-01-05 13:05:00,8.64,8.64,8.61,8.63,51300.0,7.5086,7.5086,7.4825,7.4999,51300.0
2009-01-05 13:10:00,8.63,8.64,8.62,8.62,43300.0,7.4999,7.5086,7.4912,7.4912,43300.0
2009-01-05 13:15:00,8.62,8.65,8.61,8.63,389100.0,7.4912,7.5173,7.4825,7.4999,389100.0
2009-01-05 13:20:00,8.62,8.64,8.62,8.64,24000.0,7.4912,7.5086,7.4912,7.5086,24000.0
2009-01-05 13:25:00,8.63,8.64,8.62,8.63,22800.0,7.4999,7.5086,7.4912,7.4999,22800.0
2009-01-05 13:30:00,8.62,8.64,8.62,8.64,45100.0,7.4912,7.5086,7.4912,7.5086,45100.0
2009-01-05 13:35:00,8.64,8.64,8.6,8.62,102800.0,7.5086,7.5086,7.4738,7.4912,102800.0
2009-01-05 13:40:00,8.62,8.64,8.61,8.63,66400.0,7.4912,7.5086,7.4825,7.4999,66400.0
2009-01-05 13:45:00,8.63,8.64,8.62,8.63,30300.0,7.4999,7.5086,7.4912,7.4999,30300.0
2009-01-05 13:50:00,8.62,8.65,8.62,8.65,40100.0,7.4912,7.5173,7.4912,7.5173,40100.0
2009-01-05 13:55:00,8.64,8.65,8.64,8.65,63700.0,7.5086,7.5173,7.5086,7.5173,63700.0
2009-01-05 14:00:00,8.65,8.65,8.64,8.65,50600.0,7.5173,7.5173,7.5086,7.5173,50600.0
2009-01-05 14:05:00,8.65,8.69,8.64,8.65,155600.0,7.5173,7.5521,7.5086,7.5173,155600.0
2009-01-05 14:10:00,8.66,8.68,8.66,8.66,87100.0,7.526,7.5434,7.526,7.526,87100.0
2009-01-05 14:15:00,8.67,8.67,8.63,8.63,32800.0,7.5347,7.5347,7.4999,7.4999,32800.0
2009-01-05 14:20:00,8.64,8.65,8.6,8.63,73500.0,7.5086,7.5173,7.4738,7.4999,73500.0
2009-01-05 14:25:00,8.63,8.66,8.62,8.63,84800.0,7.4999,7.526,7.4912,7.4999,84800.0
2009-01-05 14:30:00,8.63,8.63,8.61,8.62,31900.0,7.4999,7.4999,7.4825,7.4912,31900.0
2009-01-05 14:35:00,8.62,8.67,8.61,8.66,455500.0,7.4912,7.5347,7.4825,7.526,455500.0
2009-01-05 14:40:00,8.67,8.67,8.63,8.63,71000.0,7.5347,7.5347,7.4999,7.4999,71000.0
2009-01-05 14:45:00,8.63,8.64,8.6,8.62,45800.0,7.4999,7.5086,7.4738,7.4912,45800.0
2009-01-05 14:50:00,8.62,8.62,8.6,8.61,55200.0,7.4912,7.4912,7.4738,7.4825,55200.0
2009-01-05 14:55:00,8.6,8.63,8.6,8.62,105200.0,7.4738,7.4999,7.4738,7.4912,105200.0
2009-01-05 15:00:00,8.62,8.64,8.61,8.61,67200.0,7.4912,7.5086,7.4825,7.4825,67200.0
2009-01-05 15:05:00,8.62,8.64,8.61,8.62,84400.0,7.4912,7.5086,7.4825,7.4912,84400.0
2009-01-05 15:10:00,8.63,8.63,8.62,8.63,24300.0,7.4999,7.4999,7.4912,7.4999,24300.0
2009-01-05 15:15:00,8.62,8.64,8.61,8.63,139300.0,7.4912,7.5086,7.4825,7.4999,139300.0
2009-01-05 15:20:00,8.64,8.64,8.63,8.63,94500.0,7.5086,7.5086,7.4999,7.4999,94500.0
2009-01-05 15:25:00,8.64,8.64,8.62,8.62,68200.0,7.5086,7.5086,7.4912,7.4912,68200.0
2009-01-05 15:30:00,8.63,8.63,8.62,8.63,56100.0,7.4999,7.4999,7.4912,7.4999,56100.0
2009-01-05 15:35:00,8.63,8.65,8.62,8.65,96400.0,7.4999,7.5173,7.4912,7.5173,96400.0
2009-01-05 15:40:00,8.65,8.68,8.64,8.66,218700.0,7.5173,7.5434,7.5086,7.526,218700.0
2009-01-05 15:45:00,8.67,8.67,8.63,8.64,153000.0,7.5347,7.5347,7.4999,7.5086,153000.0
2009-01-05 15:50:00,8.64,8.69,8.63,8.69,193500.0,7.5086,7.5521,7.4999,7.5521,193500.0
2009-01-05 15:55:00,8.69,8.69,8.67,8.68,255000.0,7.5521,7.5521,7.5347,7.5434,255000.0
2009-01-06 09:30:00,8.88,8.99,8.69,8.92,170800.0,7.7172,7.8128,7.5521,7.7519,170800.0
2009-01-06 09:35:00,8.92,8.95,8.85,8.94,92900.0,7.7519,7.778,7.6911,7.7693,92900.0
2009-01-06 09:40:00,8.93,8.97,8.89,8.94,141000.0,7.7606,7.7954,7.7259,7.7693,141000.0
2009-01-06 09:45:00,8.95,8.96,8.93,8.95,174000.0,7.778,7.7867,7.7606,7.778,174000.0
2009-01-06 09:50:00,8.95,8.96,8.9,8.94,156900.0,7.778,7.7867,7.7346,7.7693,156900.0
2009-01-06 09:55:00,8.94,8.94,8.91,8.91,423700.0,7.7693,7.7693,7.7432,7.7432,423700.0
2009-01-06 10:00:00,8.91,8.96,8.91,8.93,223700.0,7.7432,7.7867,7.7432,7.7606,223700.0
2009-01-06 10:05:00,8.94,8.99,8.92,8.94,156300.0,7.7693,7.8128,7.7519,7.7693,156300.0
2009-01-06 10:10:00,8.94,8.96,8.93,8.94,171600.0,7.7693,7.7867,7.7606,7.7693,171600.0
2009-01-06 10:15:00,8.94,8.95,8.92,8.93,95400.0,7.7693,7.778,7.7519,7.7606,95400.0
2009-01-06 10:20:00,8.93,8.97,8.92,8.94,105100.0,7.7606,7.7954,7.7519,7.7693,105100.0
2009-01-06 10:25:00,8.94,8.95,8.89,8.92,52700.0,7.7693,7.778,7.7259,7.7519,52700.0
2009-01-06 10:30:00,8.92,8.95,8.92,8.94,55000.0,7.7519,7.778,7.7519,7.7693,55000.0
2009-01-06 10:35:00,8.95,9.0,8.94,8.99,161400.0,7.778,7.8215,7.7693,7.8128,161400.0
2009-01-06 10:40:00,8.99,8.99,8.97,8.97,68100.0,7.8128,7.8128,7.7954,7.7954,68100.0
2009-01-06 10:45:00,8.97,8.98,8.97,8.98,32100.0,7.7954,7.8041,7.7954,7.8041,32100.0
2009-01-06 10:50:00,8.98,8.99,8.94,8.94,92700.0,7.8041,7.8128,7.7693,7.7693,92700.0
2009-01-06 10:55:00,8.94,8.94,8.91,8.92,170500.0,7.7693,7.7693,7.7432,7.7519,170500.0
2009-01-06 11:00:00,8.91,8.93,8.84,8.87,126900.0,7.7432,7.7606,7.6824,7.7085,126900.0
2009-01-06 11:05:00,8.87,8.94,8.86,8.89,224200.0,7.7085,7.7693,7.6998,7.7259,224200.0
2009-01-06 11:10:00,8.89,8.9,8.88,8.89,128600.0,7.7259,7.7346,7.7172,7.7259,128600.0
2009-01-06 11:15:00,8.9,8.95,8.87,8.94,548300.0,7.7346,7.778,7.7085,7.7693,548300.0
2009-01-06 11:20:00,8.93,8.97,8.91,8.92,97900.0,7.7606,7.7954,7.7432,7.7519,97900.0
2009-01-06 11:25:00,8.92,8.95,8.92,8.94,34700.0,7.7519,7.778,7.7519,7.7693,34700.0
2009-01-06 11:30:00,8.95,8.95,8.94,8.94,32500.0,7.778,7.778,7.7693,7.7693,32500.0
2009-01-06 11:35:00,8.95,8.95,8.94,8.94,24600.0,7.778,7.778,7.7693,7.7693,24600.0
2009-01-06 11:40:00,8.94,8.95,8.94,8.94,30600.0,7.7693,7.778,7.7693,7.7693,30600.0
2009-01-06 11:45:00,8.94,8.95,8.94,8.95,30600.0,7.7693,7.778,7.7693,7.778,30600.0
2009-01-06 11:50:00,8.95,8.96,8.93,8.94,88100.0,7.778,7.7867,7.7606,7.7693,88100.0
2009-01-06 11:55:00,8.93,8.94,8.93,8.94,111200.0,7.7606,7.7693,7.7606,7.7693,111200.0
2009-01-06 12:00:00,8.93,8.95,8.93,8.94,30800.0,7.7606,7.778,7.7606,7.7693,30800.0
2009-01-06 12:05:00,8.93,8.97,8.93,8.95,174500.0,7.7606,7.7954,7.7606,7.778,174500.0
2009-01-06 12:10:00,8.95,8.97,8.94,8.96,100900.0,7.778,7.7954,7.7693,7.7867,100900.0
2009-01-06 12:15:00,8.97,8.98,8.96,8.98,118900.0,7.7954,7.8041,7.7867,7.8041,118900.0
2009-01-06 12:20:00,8.97,8.99,8.97,8.97,81200.0,7.7954,7.8128,7.7954,7.7954,81200.0
2009-01-06 12:25:00,8.97,8.98,8.95,8.96,83600.0,7.7954,7.8041,7.778,7.7867,83600.0
2009-01-06 12:30:00,8.95,8.98,8.95,8.95,153800.0,7.778,7.8041,7.778,7.778,153800.0
2009-01-06 12:35:00,8.96,8.98,8.95,8.98,91400.0,7.7867,7.8041,7.778,7.8041,91400.0
2009-01-06 12:40:00,8.98,8.98,8.97,8.97,40800.0,7.8041,7.8041,7.7954,7.7954,40800.0
2009-01-06 12:45:00,8.98,8.98,8.94,8.94,61000.0,7.8041,7.8041,7.7693,7.7693,61000.0
2009-01-06 12:50:00,8.95,8.95,8.94,8.94,28600.0,7.778,7.778,7.7693,7.7693,28600.0
2009-01-06 12:55:00,8.94,8.95,8.94,8.94,41000.0,7.7693,7.778,7.7693,7.7693,41000.0
2009-01-06 13:00:00,8.94,8.95,8.94,8.94,71800.0,7.7693,7.778,7.7693,7.7693,71800.0
2009-01-06 13:05:00,8.94,8.99,8.94,8.97,306800.0,7.7693,7.8128,7.7693,7.7954,306800.0
2009-01-06 13:10:00,8.97,8.98,8.97,8.98,92300.0,7.7954,7.8041,7.7954,7.8041,92300.0
2009-01-06 13:15:00,8.97,9.0,8.97,9.0,99600.0,7.7954,7.8215,7.7954,7.8215,99600.0
2009-01-06 13:20:00,8.99,9.0,8.99,9.0,61600.0,7.8128,7.8215,7.8128,7.8215,61600.0
2009-01-06 13:25:00,9.0,9.04,8.99,9.04,161600.0,7.8215,7.8562,7.8128,7.8562,161600.0
2009-01-06 13:30:00,9.03,9.07,9.03,9.06,110500.0,7.8475,7.8823,7.8475,7.8736,110500.0
2009-01-06 13:35:00,9.07,9.08,9.05,9.07,80700.0,7.8823,7.891,7.8649,7.8823,80700.0
2009-01-06 13:40:00,9.06,9.07,9.05,9.06,26500.0,7.8736,7.8823,7.8649,7.8736,26500.0
2009-01-06 13:45:00,9.06,9.09,9.05,9.08,153100.0,7.8736,7.8997,7.8649,7.891,153100.0
2009-01-06 13:50:00,9.08,9.1,9.08,9.09,122500.0,7.891,7.9084,7.891,7.8997,122500.0
2009-01-06 13:55:00,9.09,9.1,9.08,9.09,50800.0,7.8997,7.9084,7.891,7.8997,50800.0
2009-01-06 14:00:00,9.08,9.09,9.06,9.08,69600.0,7.891,7.8997,7.8736,7.891,69600.0
2009-01-06 14:05:00,9.07,9.09,9.06,9.08,493200.0,7.8823,7.8997,7.8736,7.891,493200.0
2009-01-06 14:10:00,9.09,9.1,9.08,9.1,49500.0,7.8997,7.9084,7.891,7.9084,49500.0
2009-01-06 14:15:00,9.1,9.15,9.09,9.14,89600.0,7.9084,7.9518,7.8997,7.9431,89600.0
2009-01-06 14:20:00,9.15,9.18,9.14,9.16,157900.0,7.9518,7.9779,7.9431,7.9605,157900.0
2009-01-06 14:25:00,9.16,9.19,9.16,9.19,71200.0,7.9605,7.9866,7.9605,7.9866,71200.0
2009-01-06 14:30:00,9.18,9.2,9.15,9.15,154100.0,7.9779,7.9953,7.9518,7.9518,154100.0
2009-01-06 14:35:00,9.15,9.15,9.11,9.12,41500.0,7.9518,7.9518,7.9171,7.9257,41500.0
2009-01-06 14:40:00,9.12,9.14,9.11,9.14,45200.0,7.9257,7.9431,7.9171,7.9431,45200.0
2009-01-06 14:45:00,9.14,9.16,9.13,9.15,88400.0,7.9431,7.9605,7.9344,7.9518,88400.0
2009-01-06 14:50:00,9.15,9.15,9.1,9.11,100800.0,7.9518,7.9518,7.9084,7.9171,100800.0
2009-01-06 14:55:00,9.11,9.13,9.11,9.13,37500.0,7.9171,7.9344,7.9171,7.9344,37500.0
2009-01-06 15:00:00,9.13,9.16,9.11,9.13,148800.0,7.9344,7.9605,7.9171,7.9344,148800.0
2009-01-06 15:05:00,9.12,9.12,9.06,9.07,68800.0,7.9257,7.9257,7.8736,7.8823,68800.0
2009-01-06 15:10:00,9.06,9.14,9.06,9.14,183800.0,7.8736,7.9431,7.8736,7.9431,183800.0
2009-01-06 15:15:00,9.14,9.18,9.13,9.14,238300.0,7.9431,7.9779,7.9344,7.9431,238300.0
2009-01-06 15:20:00,9.15,9.15,9.12,9.12,89200.0,7.9518,7.9518,7.9257,7.9257,89200.0
2009-01-06 15:25:00,9.13,9.15,9.11,9.14,105900.0,7.9344,7.9518,7.9171,7.9431,105900.0
2009-01-06 15:30:00,9.13,9.16,9.13,9.14,131100.0,7.9344,7.9605,7.9344,7.9431,131100.0
2009-01-06 15:35:00,9.14,9.15,9.08,9.1,144100.0,7.9431,7.9518,7.891,7.9084,144100.0
2009-01-06 15:40:00,9.09,9.16,9.09,9.14,207900.0,7.8997,7.9605,7.8997,7.9431,207900.0
2009-01-06 15:45:00,9.15,9.17,9.11,9.14,421100.0,7.9518,7.9692,7.9171,7.9431,421100.0
2009-01-06 15:50:00,9.14,9.15,9.11,9.13,289100.0,7.9431,7.9518,7.9171,7.9344,289100.0
2009-01-06 15:55:00,9.13,9.14,9.12,9.14,269300.0,7.9344,7.9431,7.9257,7.9431,269300.0
2009-01-07 09:30:00,9.04,9.11,8.85,8.96,151700.0,7.8562,7.9171,7.6911,7.7867,151700.0
2009-01-07 09:35:00,8.96,9.04,8.93,8.94,116300.0,7.7867,7.8562,7.7606,7.7693,116300.0
2009-01-07 09:40:00,8.94,9.12,8.93,9.1,164900.0,7.7693,7.9257,7.7606,7.9084,164900.0
2009-01-07 09:45:00,9.11,9.13,9.08,9.13,124100.0,7.9171,7.9344,7.891,7.9344,124100.0
2009-01-07 09:50:00,9.13,9.15,9.08,9.1,121600.0,7.9344,7.9518,7.891,7.9084,121600.0
2009-01-07 09:55:00,9.09,9.14,9.08,9.14,93100.0,7.8997,7.9431,7.891,7.9431,93100.0
2009-01-07 10:00:00,9.14,9.19,9.14,9.15,220300.0,7.9431,7.9866,7.9431,7.9518,220300.0
2009-01-07 10:05:00,9.16,9.21,9.12,9.19,242200.0,7.9605,8.004,7.9257,7.9866,242200.0
2009-01-07 10:10:00,9.18,9.2,9.15,9.16,128400.0,7.9779,7.9953,7.9518,7.9605,128400.0
2009-01-07 10:15:00,9.16,9.17,9.1,9.17,140800.0,7.9605,7.9692,7.9084,7.9692,140800.0
2009-01-07 10:20:00,9.16,9.19,9.14,9.19,156400.0,7.9605,7.9866,7.9431,7.9866,156400.0
2009-01-07 10:25:00,9.18,9.19,9.17,9.17,79700.0,7.9779,7.9866,7.9692,7.9692,79700.0
2009-01-07 10:30:00,9.17,9.18,8.96,9.0,905700.0,7.9692,7.9779,7.7867,7.8215,905700.0
2009-01-07 10:35:00,9.01,9.04,8.96,9.04,176600.0,7.8302,7.8562,7.7867,7.8562,176600.0
2009-01-07 10:40:00,9.03,9.05,9.0,9.01,71900.0,7.8475,7.8649,7.8215,7.8302,71900.0
2009-01-07 10:45:00,9.01,9.02,8.99,8.99,58000.0,7.8302,7.8388,7.8128,7.8128,58000.0
2009-01-07 10:50:00,8.99,9.02,8.98,9.01,122300.0,7.8128,7.8388,7.8041,7.8302,122300.0
2009-01-07 10:55:00,9.01,9.02,9.0,9.02,34800.0,7.8302,7.8388,7.8215,7.8388,34800.0
2009-01-07 11:00:00,9.02,9.05,9.02,9.05,81800.0,7.8388,7.8649,7.8388,7.8649,81800.0
2009-01-07 11:05:00,9.05,9.06,9.04,9.06,44400.0,7.8649,7.8736,7.8562,7.8736,44400.0
2009-01-07 11:10:00,9.06,9.07,9.0,9.0,78600.0,7.8736,7.8823,7.8215,7.8215,78600.0
2009-01-07 11:15:00,9.01,9.02,8.96,8.97,85600.0,7.8302,7.8388,7.7867,7.7954,85600.0
2009-01-07 11:20:00,8.96,8.97,8.89,8.96,161900.0,7.7867,7.7954,7.7259,7.7867,161900.0
2009-01-07 11:25:00,8.96,8.98,8.95,8.97,45800.0,7.7867,7.8041,7.778,7.7954,45800.0
2009-01-07 11:30:00,8.98,8.99,8.97,8.98,59100.0,7.8041,7.8128,7.7954,7.8041,59100.0
2009-01-07 11:35:00,8.98,8.99,8.97,8.97,45000.0,7.8041,7.8128,7.7954,7.7954,45000.0
2009-01-07 11:40:00,8.97,9.02,8.95,9.02,132100.0,7.7954,7.8388,7.778,7.8388,132100.0
2009-01-07 11:45:00,9.01,9.04,9.01,9.03,69400.0,7.8302,7.8562,7.8302,7.8475,69400.0
2009-01-07 11:50:00,9.02,9.04,8.98,8.99,80800.0,7.8388,7.8562,7.8041,7.8128,80800.0
2009-01-07 11:55:00,8.98,9.01,8.98,8.99,88700.0,7.8041,7.8302,7.8041,7.8128,88700.0
2009-01-07 12:00:00,8.99,9.0,8.98,8.98,88300.0,7.8128,7.8215,7.8041,7.8041,88300.0
2009-01-07 12:05:00,8.98,8.99,8.97,8.97,48100.0,7.8041,7.8128,7.7954,7.7954,48100.0
2009-01-07 12:10:00,8.98,8.98,8.97,8.97,25100.0,7.8041,7.8041,7.7954,7.7954,25100.0
2009-01-07 12:15:00,8.97,8.99,8.95,8.98,86700.0,7.7954,7.8128,7.778,7.8041,86700.0
2009-01-07 12:20:00,8.99,8.99,8.95,8.95,51500.0,7.8128,7.8128,7.778,7.778,51500.0
2009-01-07 12:25:00,8.95,8.96,8.95,8.95,34000.0,7.778,7.7867,7.778,7.778,34000.0
2009-01-07 12:30:00,8.95,8.96,8.95,8.95,25100.0,7.778,7.7867,7.778,7.778,25100.0
2009-01-07 12:35:00,8.95,8.96,8.95,8.95,26100.0,7.778,7.7867,7.778,7.778,26100.0
2009-01-07 12:40:00,8.95,8.96,8.9,8.91,302400.0,7.778,7.7867,7.7346,7.7432,302400.0
2009-01-07 12:45:00,8.91,8.91,8.9,8.9,32000.0,7.7432,7.7432,7.7346,7.7346,32000.0
2009-01-07 12:50:00,8.9,8.91,8.83,8.83,171900.0,7.7346,7.7432,7.6737,7.6737,171900.0
2009-01-07 12:55:00,8.83,8.84,8.8,8.81,74700.0,7.6737,7.6824,7.6477,7.6563,74700.0
2009-01-07 13:00:00,8.81,8.85,8.8,8.85,82800.0,7.6563,7.6911,7.6477,7.6911,82800.0
2009-01-07 13:05:00,8.84,8.85,8.84,8.85,10700.0,7.6824,7.6911,7.6824,7.6911,10700.0
2009-01-07 13:10:00,8.84,8.86,8.84,8.86,44000.0,7.6824,7.6998,7.6824,7.6998,44000.0
2009-01-07 13:15:00,8.86,8.9,8.86,8.9,56500.0,7.6998,7.7346,7.6998,7.7346,56500.0
2009-01-07 13:20:00,8.9,8.9,8.87,8.88,47900.0,7.7346,7.7346,7.7085,7.7172,47900.0
2009-01-07 13:25:00,8.87,8.88,8.86,8.88,88000.0,7.7085,7.7172,7.6998,7.7172,88000.0
2009-01-07 13:30:00,8.88,8.91,8.86,8.88,67600.0,7.7172,7.7432,7.6998,7.7172,67600.0
2009-01-07 13:35:00,8.88,8.9,8.88,8.89,47800.0,7.7172,7.7346,7.7172,7.7259,47800.0
2009-01-07 13:40:00,8.9,8.9,8.84,8.84,75100.0,7.7346,7.7346,7.6824,7.6824,75100.0
2009-01-07 13:45:00,8.85,8.86,8.84,8.85,37100.0,7.6911,7.6998,7.6824,7.6911,37100.0
2009-01-07 13:50:00,8.86,8.88,8.85,8.88,67200.0,7.6998,7.7172,7.6911,7.7172,67200.0
2009-01-07 13:55:00,8.88,8.88,8.86,8.87,49400.0,7.7172,7.7172,7.6998,7.7085,49400.0
2009-01-07 14:00:00,8.87,8.87,8.86,8.86,27800.0,7.7085,7.7085,7.6998,7.6998,27800.0
2009-01-07 14:05:00,8.86,8.89,8.86,8.89,63500.0,7.6998,7.7259,7.6998,7.7259,63500.0
2009-01-07 14:10:00,8.89,8.91,8.88,8.91,48500.0,7.7259,7.7432,7.7172,7.7432,48500.0
2009-01-07 14:15:00,8.91,8.93,8.9,8.9,64500.0,7.7432,7.7606,7.7346,7.7346,64500.0
2009-01-07 14:20:00,8.91,8.91,8.89,8.89,28000.0,7.7432,7.7432,7.7259,7.7259,28000.0
2009-01-07 14:25:00,8.9,8.92,8.89,8.91,45800.0,7.7346,7.7519,7.7259,7.7432,45800.0
2009-01-07 14:30:00,8.91,8.92,8.91,8.91,27000.0,7.7432,7.7519,7.7432,7.7432,27000.0
2009-01-07 14:35:00,8.91,8.92,8.91,8.92,38900.0,7.7432,7.7519,7.7432,7.7519,38900.0
2009-01-07 14:40:00,8.91,8.94,8.91,8.94,323600.0,7.7432,7.7693,7.7432,7.7693,323600.0
2009-01-07 14:45:00,8.94,8.95,8.91,8.91,166700.0,7.7693,7.778,7.7432,7.7432,166700.0
2009-01-07 14:50:00,8.91,8.93,8.89,8.92,119500.0,7.7432,7.7606,7.7259,7.7519,119500.0
2009-01-07 14:55:00,8.92,8.94,8.92,8.93,32400.0,7.7519,7.7693,7.7519,7.7606,32400.0
2009-01-07 15:00:00,8.94,8.94,8.91,8.93,56600.0,7.7693,7.7693,7.7432,7.7606,56600.0
2009-01-07 15:05:00,8.93,8.93,8.89,8.9,39900.0,7.7606,7.7606,7.7259,7.7346,39900.0
2009-01-07 15:10:00,8.9,8.92,8.89,8.92,105000.0,7.7346,7.7519,7.7259,7.7519,105000.0
2009-01-07 15:15:00,8.91,8.92,8.9,8.92,61800.0,7.7432,7.7519,7.7346,7.7519,61800.0
2009-01-07 15:20:00,8.91,8.93,8.9,8.92,76800.0,7.7432,7.7606,7.7346,7.7519,76800.0
2009-01-07 15:25:00,8.91,8.93,8.9,8.92,78100.0,7.7432,7.7606,7.7346,7.7519,78100.0
2009-01-07 15:30:00,8.92,8.96,8.92,8.94,121800.0,7.7519,7.7867,7.7519,7.7693,121800.0
2009-01-07 15:35:00,8.94,8.95,8.89,8.9,106500.0,7.7693,7.778,7.7259,7.7346,106500.0
2009-01-07 15:40:00,8.89,8.89,8.88,8.88,88600.0,7.7259,7.7259,7.7172,7.7172,88600.0
2009-01-07 15:45:00,8.89,8.94,8.88,8.93,192900.0,7.7259,7.7693,7.7172,7.7606,192900.0
2009-01-07 15:50:00,8.94,8.95,8.91,8.91,351200.0,7.7693,7.778,7.7432,7.7432,351200.0
2009-01-07 15:55:00,8.92,8.95,8.89,8.94,387200.0,7.7519,7.778,7.7259,7.7693,387200.0
2009-01-08 09:30:00,8.92,8.92,8.78,8.84,122900.0,7.7519,7.7519,7.6303,7.6824,122900.0
2009-01-08 09:35:00,8.83,8.89,8.82,8.85,68500.0,7.6737,7.7259,7.665,7.6911,68500.0
2009-01-08 09:40:00,8.85,8.89,8.8,8.86,79200.0,7.6911,7.7259,7.6477,7.6998,79200.0
2009-01-08 09:45:00,8.86,8.86,8.79,8.8,93400.0,7.6998,7.6998,7.639,7.6477,93400.0
2009-01-08 09:50:00,8.79,8.82,8.77,8.82,145200.0,7.639,7.665,7.6216,7.665,145200.0
2009-01-08 09:55:00,8.82,8.85,8.79,8.8,101500.0,7.665,7.6911,7.639,7.6477,101500.0
2009-01-08 10:00:00,8.8,8.84,8.8,8.8,75000.0,7.6477,7.6824,7.6477,7.6477,75000.0
2009-01-08 10:05:00,8.8,8.89,8.79,8.86,199700.0,7.6477,7.7259,7.639,7.6998,199700.0
2009-01-08 10:10:00,8.86,8.86,8.81,8.82,93000.0,7.6998,7.6998,7.6563,7.665,93000.0
2009-01-08 10:15:00,8.83,8.83,8.79,8.8,102400.0,7.6737,7.6737,7.639,7.6477,102400.0
2009-01-08 10:20:00,8.79,8.84,8.77,8.77,153700.0,7.639,7.6824,7.6216,7.6216,153700.0
2009-01-08 10:25:00,8.77,8.8,8.77,8.79,73100.0,7.6216,7.6477,7.6216,7.639,73100.0
2009-01-08 10:30:00,8.79,8.8,8.78,8.78,49500.0,7.639,7.6477,7.6303,7.6303,49500.0
2009-01-08 10:35:00,8.78,8.83,8.78,8.82,119200.0,7.6303,7.6737,7.6303,7.665,119200.0
2009-01-08 10:40:00,8.82,8.84,8.81,8.81,53000.0,7.665,7.6824,7.6563,7.6563,53000.0
2009-01-08 10:45:00,8.81,8.84,8.81,8.83,85600.0,7.6563,7.6824,7.6563,7.6737,85600.0
2009-01-08 10:50:00,8.83,8.84,8.83,8.83,23800.0,7.6737,7.6824,7.6737,7.6737,23800.0
2009-01-08 10:55:00,8.83,8.84,8.79,8.79,61900.0,7.6737,7.6824,7.639,7.639,61900.0
2009-01-08 11:00:00,8.8,8.81,8.79,8.79,82700.0,7.6477,7.6563,7.639,7.639,82700.0
2009-01-08 11:05:00,8.79,8.8,8.77,8.78,103400.0,7.639,7.6477,7.6216,7.6303,103400.0
2009-01-08 11:10:00,8.77,8.78,8.77,8.77,26900.0,7.6216,7.6303,7.6216,7.6216,26900.0
2009-01-08 11:15:00,8.77,8.83,8.77,8.82,111900.0,7.6216,7.6737,7.6216,7.665,111900.0
2009-01-08 11:20:00,8.82,8.84,8.8,8.8,141200.0,7.665,7.6824,7.6477,7.6477,141200.0
2009-01-08 11:25:00,8.8,8.8,8.73,8.74,128300.0,7.6477,7.6477,7.5868,7.5955,128300.0
2009-01-08 11:30:00,8.73,8.74,8.7,8.74,79200.0,7.5868,7.5955,7.5607,7.5955,79200.0
2009-01-08 11:35:00,8.74,8.79,8.74,8.78,53300.0,7.5955,7.639,7.5955,7.6303,53300.0
2009-01-08 11:40:00,8.78,8.79,8.77,8.77,43700.0,7.6303,7.639,7.6216,7.6216,43700.0
2009-01-08 11:45:00,8.77,8.78,8.75,8.76,50300.0,7.6216,7.6303,7.6042,7.6129,50300.0
2009-01-08 11:50:00,8.77,8.77,8.76,8.77,27100.0,7.6216,7.6216,7.6129,7.6216,27100.0
2009-01-08 11:55:00,8.77,8.78,8.75,8.77,40000.0,7.6216,7.6303,7.6042,7.6216,40000.0
2009-01-08 12:00:00,8.78,8.79,8.77,8.77,58700.0,7.6303,7.639,7.6216,7.6216,58700.0
2009-01-08 12:05:00,8.77,8.77,8.74,8.76,52500.0,7.6216,7.6216,7.5955,7.6129,52500.0
2009-01-08 12:10:00,8.76,8.81,8.75,8.8,36600.0,7.6129,7.6563,7.6042,7.6477,36600.0
2009-01-08 12:15:00,8.81,8.81,8.77,8.78,25800.0,7.6563,7.6563,7.6216,7.6303,25800.0
2009-01-08 12:20:00,8.77,8.79,8.76,8.76,44100.0,7.6216,7.639,7.6129,7.6129,44100.0
2009-01-08 12:25:00,8.76,8.82,8.76,8.81,280900.0,7.6129,7.665,7.6129,7.6563,280900.0
2009-01-08 12:30:00,8.8,8.82,8.78,8.8,159500.0,7.6477,7.665,7.6303,7.6477,159500.0
2009-01-08 12:35:00,8.8,8.82,8.79,8.81,135100.0,7.6477,7.665,7.639,7.6563,135100.0
2009-01-08 12:40:00,8.8,8.84,8.79,8.84,137800.0,7.6477,7.6824,7.639,7.6824,137800.0
2009-01-08 12:45:00,8.83,8.84,8.83,8.83,27400.0,7.6737,7.6824,7.6737,7.6737,27400.0
2009-01-08 12:50:00,8.83,8.83,8.82,8.82,16900.0,7.6737,7.6737,7.665,7.665,16900.0
2009-01-08 12:55:00,8.82,8.83,8.79,8.8,43600.0,7.665,7.6737,7.639,7.6477,43600.0
2009-01-08 13:00:00,8.8,8.8,8.79,8.8,17600.0,7.6477,7.6477,7.639,7.6477,17600.0
2009-01-08 13:05:00,8.8,8.81,8.79,8.8,54300.0,7.6477,7.6563,7.639,7.6477,54300.0
2009-01-08 13:10:00,8.8,8.81,8.8,8.8,148700.0,7.6477,7.6563,7.6477,7.6477,148700.0
2009-01-08 13:15:00,8.8,8.81,8.8,8.8,8600.0,7.6477,7.6563,7.6477,7.6477,8600.0
2009-01-08 13:20:00,8.81,8.82,8.8,8.81,106900.0,7.6563,7.665,7.6477,7.6563,106900.0
2009-01-08 13:25:00,8.81,8.82,8.79,8.79,179000.0,7.6563,7.665,7.639,7.639,179000.0
2009-01-08 13:30:00,8.79,8.8,8.77,8.78,17100.0,7.639,7.6477,7.6216,7.6303,17100.0
2009-01-08 13:35:00,8.77,8.81,8.77,8.8,79700.0,7.6216,7.6563,7.6216,7.6477,79700.0
2009-01-08 13:40:00,8.81,8.81,8.8,8.81,11300.0,7.6563,7.6563,7.6477,7.6563,11300.0
2009-01-08 13:45:00,8.81,8.82,8.81,8.81,26700.0,7.6563,7.665,7.6563,7.6563,26700.0
2009-01-08 13:50:00,8.81,8.82,8.81,8.81,17300.0,7.6563,7.665,7.6563,7.6563,17300.0
2009-01-08 13:55:00,8.81,8.82,8.79,8.8,81300.0,7.6563,7.665,7.639,7.6477,81300.0
2009-01-08 14:00:00,8.79,8.82,8.79,8.82,38200.0,7.639,7.665,7.639,7.665,38200.0
2009-01-08 14:05:00,8.81,8.85,8.81,8.84,64400.0,7.6563,7.6911,7.6563,7.6824,64400.0
2009-01-08 14:10:00,8.85,8.85,8.84,8.85,28500.0,7.6911,7.6911,7.6824,7.6911,28500.0
2009-01-08 14:15:00,8.85,8.85,8.82,8.83,83000.0,7.6911,7.6911,7.665,7.6737,83000.0
2009-01-08 14:20:00,8.83,8.84,8.82,8.82,103000.0,7.6737,7.6824,7.665,7.665,103000.0
2009-01-08 14:25:00,8.82,8.83,8.79,8.8,49700.0,7.665,7.6737,7.639,7.6477,49700.0
2009-01-08 14:30:00,8.8,8.8,8.77,8.79,232000.0,7.6477,7.6477,7.6216,7.639,232000.0
2009-01-08 14:35:00,8.79,8.8,8.78,8.78,45100.0,7.639,7.6477,7.6303,7.6303,45100.0
2009-01-08 14:40:00,8.79,8.83,8.78,8.83,66100.0,7.639,7.6737,7.6303,7.6737,66100.0
2009-01-08 14:45:00,8.83,8.84,8.82,8.82,43900.0,7.6737,7.6824,7.665,7.665,43900.0
2009-01-08 14:50:00,8.83,8.86,8.82,8.85,70600.0,7.6737,7.6998,7.665,7.6911,70600.0
2009-01-08 14:55:00,8.85,8.86,8.83,8.84,43400.0,7.6911,7.6998,7.6737,7.6824,43400.0
2009-01-08 15:00:00,8.84,8.87,8.83,8.85,82700.0,7.6824,7.7085,7.6737,7.6911,82700.0
2009-01-08 15:05:00,8.85,8.87,8.83,8.86,237200.0,7.6911,7.7085,7.6737,7.6998,237200.0
2009-01-08 15:10:00,8.85,8.87,8.85,8.87,61200.0,7.6911,7.7085,7.6911,7.7085,61200.0
2009-01-08 15:15:00,8.86,8.93,8.86,8.92,155200.0,7.6998,7.7606,7.6998,7.7519,155200.0
2009-01-08 15:20:00,8.91,8.93,8.87,8.92,103800.0,7.7432,7.7606,7.7085,7.7519,103800.0
2009-01-08 15:25:00,8.93,8.93,8.91,8.92,66100.0,7.7606,7.7606,7.7432,7.7519,66100.0
2009-01-08 15:30:00,8.93,8.94,8.9,8.9,89200.0,7.7606,7.7693,7.7346,7.7346,89200.0
2009-01-08 15:35:00,8.9,8.91,8.87,8.88,104900.0,7.7346,7.7432,7.7085,7.7172,104900.0
2009-01-08 15:40:00,8.89,8.98,8.89,8.95,301600.0,7.7259,7.8041,7.7259,7.778,301600.0
2009-01-08 15:45:00,8.95,8.99,8.9,8.99,360400.0,7.778,7.8128,7.7346,7.8128,360400.0
2009-01-08 15:50:00,8.99,9.01,8.97,9.01,291500.0,7.8128,7.8302,7.7954,7.8302,291500.0
2009-01-08 15:55:00,9.01,9.03,9.0,9.0,531100.0,7.8302,7.8475,7.8215,7.8215,531100.0
2009-01-09 09:30:00,8.94,8.94,8.75,8.84,125400.0,7.7693,7.7693,7.6042,7.6824,125400.0
2009-01-09 09:35:00,8.84,8.92,8.83,8.87,100600.0,7.6824,7.7519,7.6737,7.7085,100600.0
2009-01-09 09:40:00,8.85,8.87,8.72,8.76,127500.0,7.6911,7.7085,7.5781,7.6129,127500.0
2009-01-09 09:45:00,8.76,8.76,8.66,8.67,119000.0,7.6129,7.6129,7.526,7.5347,119000.0
2009-01-09 09:50:00,8.67,8.69,8.61,8.62,71300.0,7.5347,7.5521,7.4825,7.4912,71300.0
2009-01-09 09:55:00,8.62,8.65,8.6,8.63,159000.0,7.4912,7.5173,7.4738,7.4999,159000.0
2009-01-09 10:00:00,8.63,8.64,8.62,8.64,64200.0,7.4999,7.5086,7.4912,7.5086,64200.0
2009-01-09 10:05:00,8.63,8.65,8.62,8.64,61300.0,7.4999,7.5173,7.4912,7.5086,61300.0
2009-01-09 10:10:00,8.65,8.65,8.62,8.63,100600.0,7.5173,7.5173,7.4912,7.4999,100600.0
2009-01-09 10:15:00,8.63,8.63,8.61,8.62,93500.0,7.4999,7.4999,7.4825,7.4912,93500.0
2009-01-09 10:20:00,8.62,8.7,8.62,8.68,99200.0,7.4912,7.5607,7.4912,7.5434,99200.0
2009-01-09 10:25:00,8.68,8.69,8.65,8.65,116300.0,7.5434,7.5521,7.5173,7.5173,116300.0
2009-01-09 10:30:00,8.65,8.67,8.63,8.67,74900.0,7.5173,7.5347,7.4999,7.5347,74900.0
2009-01-09 10:35:00,8.67,8.67,8.64,8.67,67400.0,7.5347,7.5347,7.5086,7.5347,67400.0
2009-01-09 10:40:00,8.67,8.67,8.64,8.67,48100.0,7.5347,7.5347,7.5086,7.5347,48100.0
2009-01-09 10:45:00,8.67,8.67,8.65,8.66,54700.0,7.5347,7.5347,7.5173,7.526,54700.0
2009-01-09 10:50:00,8.66,8.7,8.66,8.68,71900.0,7.526,7.5607,7.526,7.5434,71900.0
2009-01-09 10:55:00,8.68,8.69,8.65,8.65,48000.0,7.5434,7.5521,7.5173,7.5173,48000.0
2009-01-09 11:00:00,8.65,8.67,8.63,8.64,157700.0,7.5173,7.5347,7.4999,7.5086,157700.0
2009-01-09 11:05:00,8.64,8.64,8.61,8.61,95700.0,7.5086,7.5086,7.4825,7.4825,95700.0
2009-01-09 11:10:00,8.61,8.62,8.6,8.61,102400.0,7.4825,7.4912,7.4738,7.4825,102400.0
2009-01-09 11:15:00,8.61,8.62,8.6,8.61,67600.0,7.4825,7.4912,7.4738,7.4825,67600.0
2009-01-09 11:20:00,8.61,8.69,8.61,8.69,67300.0,7.4825,7.5521,7.4825,7.5521,67300.0
2009-01-09 11:25:00,8.69,8.7,8.65,8.65,155600.0,7.5521,7.5607,7.5173,7.5173,155600.0
2009-01-09 11:30:00,8.65,8.66,8.61,8.61,95900.0,7.5173,7.526,7.4825,7.4825,95900.0
2009-01-09 11:35:00,8.61,8.62,8.6,8.61,67700.0,7.4825,7.4912,7.4738,7.4825,67700.0
2009-01-09 11:40:00,8.61,8.61,8.55,8.55,79900.0,7.4825,7.4825,7.4304,7.4304,79900.0
2009-01-09 11:45:00,8.56,8.56,8.55,8.56,56700.0,7.4391,7.4391,7.4304,7.4391,56700.0
2009-01-09 11:50:00,8.56,8.56,8.55,8.56,51300.0,7.4391,7.4391,7.4304,7.4391,51300.0
2009-01-09 11:55:00,8.56,8.61,8.55,8.6,111800.0,7.4391,7.4825,7.4304,7.4738,111800.0
2009-01-09 12:00:00,8.59,8.6,8.58,8.58,27900.0,7.4652,7.4738,7.4565,7.4565,27900.0
2009-01-09 12:05:00,8.58,8.62,8.58,8.61,96900.0,7.4565,7.4912,7.4565,7.4825,96900.0
2009-01-09 12:10:00,8.61,8.61,8.58,8.58,54700.0,7.4825,7.4825,7.4565,7.4565,54700.0
2009-01-09 12:15:00,8.58,8.59,8.57,8.57,14700.0,7.4565,7.4652,7.4478,7.4478,14700.0
2009-01-09 12:20:00,8.57,8.58,8.55,8.57,95500.0,7.4478,7.4565,7.4304,7.4478,95500.0
2009-01-09 12:25:00,8.57,8.6,8.57,8.58,89500.0,7.4478,7.4738,7.4478,7.4565,89500.0
2009-01-09 12:30:00,8.58,8.59,8.57,8.58,39300.0,7.4565,7.4652,7.4478,7.4565,39300.0
2009-01-09 12:35:00,8.57,8.6,8.56,8.56,174200.0,7.4478,7.4738,7.4391,7.4391,174200.0
2009-01-09 12:40:00,8.57,8.57,8.55,8.57,69800.0,7.4478,7.4478,7.4304,7.4478,69800.0
2009-01-09 12:45:00,8.57,8.57,8.56,8.57,13700.0,7.4478,7.4478,7.4391,7.4478,13700.0
2009-01-09 12:50:00,8.57,8.58,8.56,8.58,56000.0,7.4478,7.4565,7.4391,7.4565,56000.0
2009-01-09 12:55:00,8.57,8.6,8.57,8.6,55600.0,7.4478,7.4738,7.4478,7.4738,55600.0
2009-01-09 13:00:00,8.6,8.64,8.59,8.63,85600.0,7.4738,7.5086,7.4652,7.4999,85600.0
2009-01-09 13:05:00,8.63,8.64,8.58,8.6,69800.0,7.4999,7.5086,7.4565,7.4738,69800.0
2009-01-09 13:10:00,8.59,8.6,8.59,8.6,60600.0,7.4652,7.4738,7.4652,7.4738,60600.0
2009-01-09 13:15:00,8.59,8.6,8.57,8.6,96400.0,7.4652,7.4738,7.4478,7.4738,96400.0
2009-01-09 13:20:00,8.6,8.61,8.58,8.58,50100.0,7.4738,7.4825,7.4565,7.4565,50100.0
2009-01-09 13:25:00,8.59,8.61,8.58,8.61,46700.0,7.4652,7.4825,7.4565,7.4825,46700.0
2009-01-09 13:30:00,8.61,8.62,8.6,8.6,23300.0,7.4825,7.4912,7.4738,7.4738,23300.0
2009-01-09 13:35:00,8.6,8.62,8.6,8.62,73000.0,7.4738,7.4912,7.4738,7.4912,73000.0
2009-01-09 13:40:00,8.61,8.62,8.61,8.61,29200.0,7.4825,7.4912,7.4825,7.4825,29200.0
2009-01-09 13:45:00,8.61,8.62,8.61,8.62,23700.0,7.4825,7.4912,7.4825,7.4912,23700.0
2009-01-09 13:50:00,8.61,8.62,8.59,8.6,41600.0,7.4825,7.4912,7.4652,7.4738,41600.0
2009-01-09 13:55:00,8.6,8.6,8.58,8.58,54400.0,7.4738,7.4738,7.4565,7.4565,54400.0
2009-01-09 14:00:00,8.58,8.65,8.58,8.65,74400.0,7.4565,7.5173,7.4565,7.5173,74400.0
2009-01-09 14:05:00,8.65,8.65,8.63,8.63,55800.0,7.5173,7.5173,7.4999,7.4999,55800.0
2009-01-09 14:10:00,8.63,8.63,8.58,8.59,69700.0,7.4999,7.4999,7.4565,7.4652,69700.0
2009-01-09 14:15:00,8.58,8.62,8.57,8.61,133500.0,7.4565,7.4912,7.4478,7.4825,133500.0
2009-01-09 14:20:00,8.61,8.62,8.59,8.6,50800.0,7.4825,7.4912,7.4652,7.4738,50800.0
2009-01-09 14:25:00,8.6,8.6,8.59,8.6,28200.0,7.4738,7.4738,7.4652,7.4738,28200.0
2009-01-09 14:30:00,8.6,8.62,8.59,8.62,64800.0,7.4738,7.4912,7.4652,7.4912,64800.0
2009-01-09 14:35:00,8.62,8.63,8.61,8.63,86200.0,7.4912,7.4999,7.4825,7.4999,86200.0
2009-01-09 14:40:00,8.63,8.63,8.6,8.61,87000.0,7.4999,7.4999,7.4738,7.4825,87000.0
2009-01-09 14:45:00,8.61,8.63,8.6,8.61,69000.0,7.4825,7.4999,7.4738,7.4825,69000.0
2009-01-09 14:50:00,8.6,8.61,8.6,8.61,54700.0,7.4738,7.4825,7.4738,7.4825,54700.0
2009-01-09 14:55:00,8.61,8.62,8.6,8.62,76400.0,7.4825,7.4912,7.4738,7.4912,76400.0
2009-01-09 15:00:00,8.62,8.67,8.61,8.65,234100.0,7.4912,7.5347,7.4825,7.5173,234100.0
2009-01-09 15:05:00,8.65,8.66,8.63,8.65,160400.0,7.5173,7.526,7.4999,7.5173,160400.0
2009-01-09 15:10:00,8.65,8.65,8.62,8.64,113100.0,7.5173,7.5173,7.4912,7.5086,113100.0
2009-01-09 15:15:00,8.64,8.66,8.63,8.65,68400.0,7.5086,7.526,7.4999,7.5173,68400.0
2009-01-09 15:20:00,8.65,8.66,8.64,8.64,82300.0,7.5173,7.526,7.5086,7.5086,82300.0
2009-01-09 15:25:00,8.64,8.66,8.64,8.65,106400.0,7.5086,7.526,7.5086,7.5173,106400.0
2009-01-09 15:30:00,8.65,8.66,8.64,8.65,115400.0,7.5173,7.526,7.5086,7.5173,115400.0
2009-01-09 15:35:00,8.65,8.65,8.59,8.6,313600.0,7.5173,7.5173,7.4652,7.4738,313600.0
2009-01-09 15:40:00,8.59,8.59,8.55,8.57,278600.0,7.4652,7.4652,7.4304,7.4478,278600.0
2009-01-09 15:45:00,8.58,8.58,8.53,8.54,201800.0,7.4565,7.4565,7.413,7.4217,201800.0
2009-01-09 15:50:00,8.54,8.56,8.51,8.52,247500.0,7.4217,7.4391,7.3956,7.4043,247500.0
2009-01-09 15:55:00,8.51,8.56,8.51,8.55,423000.0,7.3956,7.4391,7.3956,7.4304,423000.0
2009-01-12 09:30:00,8.55,8.69,8.5,8.56,158500.0,7.4304,7.5521,7.3869,7.4391,158500.0
2009-01-12 09:35:00,8.55,8.62,8.54,8.59,143600.0,7.4304,7.4912,7.4217,7.4652,143600.0
2009-01-12 09:40:00,8.58,8.6,8.5,8.52,109600.0,7.4565,7.4738,7.3869,7.4043,109600.0
2009-01-12 09:45:00,8.51,8.56,8.48,8.55,102300.0,7.3956,7.4391,7.3696,7.4304,102300.0
2009-01-12 09:50:00,8.55,8.57,8.52,8.56,57600.0,7.4304,7.4478,7.4043,7.4391,57600.0
2009-01-12 09:55:00,8.56,8.63,8.56,8.62,66500.0,7.4391,7.4999,7.4391,7.4912,66500.0
2009-01-12 10:00:00,8.62,8.64,8.6,8.6,105100.0,7.4912,7.5086,7.4738,7.4738,105100.0
2009-01-12 10:05:00,8.6,8.63,8.56,8.61,194900.0,7.4738,7.4999,7.4391,7.4825,194900.0
2009-01-12 10:10:00,8.61,8.63,8.56,8.57,150000.0,7.4825,7.4999,7.4391,7.4478,150000.0
2009-01-12 10:15:00,8.56,8.58,8.53,8.53,134000.0,7.4391,7.4565,7.413,7.413,134000.0
2009-01-12 10:20:00,8.53,8.56,8.52,8.53,147800.0,7.413,7.4391,7.4043,7.413,147800.0
2009-01-12 10:25:00,8.53,8.56,8.51,8.51,261000.0,7.413,7.4391,7.3956,7.3956,261000.0
2009-01-12 10:30:00,8.51,8.52,8.5,8.51,136300.0,7.3956,7.4043,7.3869,7.3956,136300.0
2009-01-12 10:35:00,8.51,8.54,8.51,8.53,116200.0,7.3956,7.4217,7.3956,7.413,116200.0
2009-01-12 10:40:00,8.54,8.55,8.53,8.54,59600.0,7.4217,7.4304,7.413,7.4217,59600.0
2009-01-12 10:45:00,8.54,8.56,8.54,8.55,89500.0,7.4217,7.4391,7.4217,7.4304,89500.0
2009-01-12 10:50:00,8.55,8.56,8.53,8.55,288300.0,7.4304,7.4391,7.413,7.4304,288300.0
2009-01-12 10:55:00,8.55,8.56,8.55,8.56,55900.0,7.4304,7.4391,7.4304,7.4391,55900.0
2009-01-12 11:00:00,8.56,8.56,8.55,8.55,102000.0,7.4391,7.4391,7.4304,7.4304,102000.0
2009-01-12 11:05:00,8.55,8.56,8.55,8.55,90800.0,7.4304,7.4391,7.4304,7.4304,90800.0
2009-01-12 11:10:00,8.55,8.56,8.55,8.55,92400.0,7.4304,7.4391,7.4304,7.4304,92400.0
2009-01-12 11:15:00,8.55,8.56,8.55,8.56,54400.0,7.4304,7.4391,7.4304,7.4391,54400.0
2009-01-12 11:20:00,8.56,8.62,8.55,8.58,275900.0,7.4391,7.4912,7.4304,7.4565,275900.0
2009-01-12 11:25:00,8.58,8.59,8.52,8.52,121500.0,7.4565,7.4652,7.4043,7.4043,121500.0
2009-01-12 11:30:00,8.52,8.55,8.52,8.53,83700.0,7.4043,7.4304,7.4043,7.413,83700.0
2009-01-12 11:35:00,8.53,8.54,8.52,8.54,127400.0,7.413,7.4217,7.4043,7.4217,127400.0
2009-01-12 11:40:00,8.53,8.57,8.53,8.55,84200.0,7.413,7.4478,7.413,7.4304,84200.0
2009-01-12 11:45:00,8.55,8.56,8.53,8.55,56700.0,7.4304,7.4391,7.413,7.4304,56700.0
2009-01-12 11:50:00,8.54,8.57,8.54,8.55,165600.0,7.4217,7.4478,7.4217,7.4304,165600.0
2009-01-12 11:55:00,8.55,8.59,8.54,8.58,229000.0,7.4304,7.4652,7.4217,7.4565,229000.0
2009-01-12 12:00:00,8.58,8.59,8.53,8.54,112400.0,7.4565,7.4652,7.413,7.4217,112400.0
2009-01-12 12:05:00,8.54,8.56,8.54,8.56,68700.0,7.4217,7.4391,7.4217,7.4391,68700.0
2009-01-12 12:10:00,8.55,8.58,8.55,8.58,49400.0,7.4304,7.4565,7.4304,7.4565,49400.0
2009-01-12 12:15:00,8.58,8.59,8.57,8.57,47600.0,7.4565,7.4652,7.4478,7.4478,47600.0
2009-01-12 12:20:00,8.57,8.58,8.55,8.57,59600.0,7.4478,7.4565,7.4304,7.4478,59600.0
2009-01-12 12:25:00,8.57,8.6,8.57,8.59,55200.0,7.4478,7.4738,7.4478,7.4652,55200.0
2009-01-12 12:30:00,8.59,8.64,8.59,8.63,65900.0,7.4652,7.5086,7.4652,7.4999,65900.0
2009-01-12 12:35:00,8.63,8.63,8.58,8.59,114900.0,7.4999,7.4999,7.4565,7.4652,114900.0
2009-01-12 12:40:00,8.58,8.59,8.58,8.58,55900.0,7.4565,7.4652,7.4565,7.4565,55900.0
2009-01-12 12:45:00,8.58,8.6,8.57,8.59,86600.0,7.4565,7.4738,7.4478,7.4652,86600.0
2009-01-12 12:50:00,8.6,8.61,8.58,8.58,70700.0,7.4738,7.4825,7.4565,7.4565,70700.0
2009-01-12 12:55:00,8.58,8.59,8.58,8.58,36700.0,7.4565,7.4652,7.4565,7.4565,36700.0
2009-01-12 13:00:00,8.58,8.61,8.58,8.61,42700.0,7.4565,7.4825,7.4565,7.4825,42700.0
2009-01-12 13:05:00,8.6,8.62,8.6,8.61,55500.0,7.4738,7.4912,7.4738,7.4825,55500.0
2009-01-12 13:10:00,8.61,8.64,8.61,8.63,48100.0,7.4825,7.5086,7.4825,7.4999,48100.0
2009-01-12 13:15:00,8.64,8.64,8.63,8.63,32500.0,7.5086,7.5086,7.4999,7.4999,32500.0
2009-01-12 13:20:00,8.63,8.64,8.58,8.61,604200.0,7.4999,7.5086,7.4565,7.4825,604200.0
2009-01-12 13:25:00,8.61,8.62,8.57,8.6,141200.0,7.4825,7.4912,7.4478,7.4738,141200.0
2009-01-12 13:30:00,8.59,8.63,8.59,8.62,71000.0,7.4652,7.4999,7.4652,7.4912,71000.0
2009-01-12 13:35:00,8.62,8.63,8.62,8.63,57800.0,7.4912,7.4999,7.4912,7.4999,57800.0
2009-01-12 13:40:00,8.63,8.65,8.63,8.65,41900.0,7.4999,7.5173,7.4999,7.5173,41900.0
2009-01-12 13:45:00,8.65,8.66,8.64,8.66,75300.0,7.5173,7.526,7.5086,7.526,75300.0
2009-01-12 13:50:00,8.65,8.66,8.64,8.65,47300.0,7.5173,7.526,7.5086,7.5173,47300.0
2009-01-12 13:55:00,8.65,8.65,8.58,8.58,76100.0,7.5173,7.5173,7.4565,7.4565,76100.0
2009-01-12 14:00:00,8.58,8.58,8.56,8.57,68700.0,7.4565,7.4565,7.4391,7.4478,68700.0
2009-01-12 14:05:00,8.57,8.6,8.57,8.6,48000.0,7.4478,7.4738,7.4478,7.4738,48000.0
2009-01-12 14:10:00,8.59,8.61,8.59,8.61,34000.0,7.4652,7.4825,7.4652,7.4825,34000.0
2009-01-12 14:15:00,8.61,8.62,8.6,8.6,37200.0,7.4825,7.4912,7.4738,7.4738,37200.0
2009-01-12 14:20:00,8.6,8.61,8.56,8.6,144200.0,7.4738,7.4825,7.4391,7.4738,144200.0
2009-01-12 14:25:00,8.6,8.6,8.57,8.58,63100.0,7.4738,7.4738,7.4478,7.4565,63100.0
2009-01-12 14:30:00,8.58,8.58,8.57,8.57,167500.0,7.4565,7.4565,7.4478,7.4478,167500.0
2009-01-12 14:35:00,8.57,8.62,8.57,8.61,62700.0,7.4478,7.4912,7.4478,7.4825,62700.0
2009-01-12 14:40:00,8.62,8.62,8.59,8.6,136200.0,7.4912,7.4912,7.4652,7.4738,136200.0
2009-01-12 14:45:00,8.59,8.62,8.59,8.62,109500.0,7.4652,7.4912,7.4652,7.4912,109500.0
2009-01-12 14:50:00,8.62,8.67,8.61,8.66,139000.0,7.4912,7.5347,7.4825,7.526,139000.0
2009-01-12 14:55:00,8.66,8.67,8.63,8.63,111900.0,7.526,7.5347,7.4999,7.4999,111900.0
2009-01-12 15:00:00,8.64,8.66,8.62,8.63,172200.0,7.5086,7.526,7.4912,7.4999,172200.0
2009-01-12 15:05:00,8.62,8.66,8.62,8.62,575100.0,7.4912,7.526,7.4912,7.4912,575100.0
2009-01-12 15:10:00,8.63,8.65,8.61,8.62,399800.0,7.4999,7.5173,7.4825,7.4912,399800.0
2009-01-12 15:15:00,8.62,8.65,8.61,8.64,147800.0,7.4912,7.5173,7.4825,7.5086,147800.0
2009-01-12 15:20:00,8.64,8.68,8.62,8.67,141200.0,7.5086,7.5434,7.4912,7.5347,141200.0
2009-01-12 15:25:00,8.68,8.68,8.65,8.65,65200.0,7.5434,7.5434,7.5173,7.5173,65200.0
2009-01-12 15:30:00,8.66,8.66,8.6,8.6,91900.0,7.526,7.526,7.4738,7.4738,91900.0
2009-01-12 15:35:00,8.6,8.6,8.57,8.59,143600.0,7.4738,7.4738,7.4478,7.4652,143600.0
2009-01-12 15:40:00,8.58,8.59,8.56,8.59,142000.0,7.4565,7.4652,7.4391,7.4652,142000.0
2009-01-12 15:45:00,8.59,8.62,8.58,8.6,184900.0,7.4652,7.4912,7.4565,7.4738,184900.0
2009-01-12 15:50:00,8.6,8.65,8.6,8.64,132600.0,7.4738,7.5173,7.4738,7.5086,132600.0
2009-01-12 15:55:00,8.65,8.65,8.6,8.62,311300.0,7.5173,7.5173,7.4738,7.4912,311300.0
2009-01-13 09:30:00,8.7,8.7,8.6,8.65,106900.0,7.5607,7.5607,7.4738,7.5173,106900.0
2009-01-13 09:35:00,8.65,8.67,8.58,8.59,218000.0,7.5173,7.5347,7.4565,7.4652,218000.0
2009-01-13 09:40:00,8.6,8.71,8.59,8.68,250800.0,7.4738,7.5694,7.4652,7.5434,250800.0
2009-01-13 09:45:00,8.69,8.77,8.69,8.75,338600.0,7.5521,7.6216,7.5521,7.6042,338600.0
2009-01-13 09:50:00,8.74,8.75,8.69,8.69,215900.0,7.5955,7.6042,7.5521,7.5521,215900.0
2009-01-13 09:55:00,8.7,8.7,8.68,8.69,194100.0,7.5607,7.5607,7.5434,7.5521,194100.0
2009-01-13 10:00:00,8.69,8.7,8.65,8.7,183700.0,7.5521,7.5607,7.5173,7.5607,183700.0
2009-01-13 10:05:00,8.7,8.7,8.66,8.69,157700.0,7.5607,7.5607,7.526,7.5521,157700.0
2009-01-13 10:10:00,8.69,8.69,8.67,8.67,64500.0,7.5521,7.5521,7.5347,7.5347,64500.0
2009-01-13 10:15:00,8.67,8.69,8.66,8.68,154500.0,7.5347,7.5521,7.526,7.5434,154500.0
2009-01-13 10:20:00,8.68,8.68,8.58,8.59,137300.0,7.5434,7.5434,7.4565,7.4652,137300.0
2009-01-13 10:25:00,8.58,8.59,8.52,8.52,237200.0,7.4565,7.4652,7.4043,7.4043,237200.0
2009-01-13 10:30:00,8.52,8.52,8.46,8.47,152300.0,7.4043,7.4043,7.3522,7.3609,152300.0
2009-01-13 10:35:00,8.47,8.48,8.43,8.47,171200.0,7.3609,7.3696,7.3261,7.3609,171200.0
2009-01-13 10:40:00,8.46,8.46,8.43,8.44,114300.0,7.3522,7.3522,7.3261,7.3348,114300.0
2009-01-13 10:45:00,8.45,8.52,8.44,8.52,110800.0,7.3435,7.4043,7.3348,7.4043,110800.0
2009-01-13 10:50:00,8.52,8.52,8.49,8.51,55300.0,7.4043,7.4043,7.3782,7.3956,55300.0
2009-01-13 10:55:00,8.52,8.52,8.49,8.49,67600.0,7.4043,7.4043,7.3782,7.3782,67600.0
2009-01-13 11:00:00,8.49,8.5,8.44,8.46,166400.0,7.3782,7.3869,7.3348,7.3522,166400.0
2009-01-13 11:05:00,8.46,8.54,8.46,8.54,60000.0,7.3522,7.4217,7.3522,7.4217,60000.0
2009-01-13 11:10:00,8.53,8.54,8.45,8.48,97600.0,7.413,7.4217,7.3435,7.3696,97600.0
2009-01-13 11:15:00,8.48,8.48,8.44,8.45,67400.0,7.3696,7.3696,7.3348,7.3435,67400.0
2009-01-13 11:20:00,8.46,8.47,8.44,8.45,104400.0,7.3522,7.3609,7.3348,7.3435,104400.0
2009-01-13 11:25:00,8.45,8.49,8.45,8.48,63600.0,7.3435,7.3782,7.3435,7.3696,63600.0
2009-01-13 11:30:00,8.48,8.5,8.48,8.49,64200.0,7.3696,7.3869,7.3696,7.3782,64200.0
2009-01-13 11:35:00,8.49,8.52,8.49,8.51,54500.0,7.3782,7.4043,7.3782,7.3956,54500.0
2009-01-13 11:40:00,8.52,8.56,8.49,8.53,118600.0,7.4043,7.4391,7.3782,7.413,118600.0
2009-01-13 11:45:00,8.52,8.52,8.48,8.48,44200.0,7.4043,7.4043,7.3696,7.3696,44200.0
2009-01-13 11:50:00,8.49,8.52,8.48,8.5,98900.0,7.3782,7.4043,7.3696,7.3869,98900.0
2009-01-13 11:55:00,8.5,8.52,8.46,8.51,68900.0,7.3869,7.4043,7.3522,7.3956,68900.0
2009-01-13 12:00:00,8.51,8.52,8.44,8.44,389600.0,7.3956,7.4043,7.3348,7.3348,389600.0
2009-01-13 12:05:00,8.44,8.47,8.43,8.47,59600.0,7.3348,7.3609,7.3261,7.3609,59600.0
2009-01-13 12:10:00,8.47,8.47,8.46,8.46,64900.0,7.3609,7.3609,7.3522,7.3522,64900.0
2009-01-13 12:15:00,8.47,8.47,8.44,8.44,68800.0,7.3609,7.3609,7.3348,7.3348,68800.0
2009-01-13 12:20:00,8.44,8.51,8.43,8.51,128700.0,7.3348,7.3956,7.3261,7.3956,128700.0
2009-01-13 12:25:00,8.51,8.54,8.5,8.53,189000.0,7.3956,7.4217,7.3869,7.413,189000.0
2009-01-13 12:30:00,8.54,8.54,8.49,8.5,198600.0,7.4217,7.4217,7.3782,7.3869,198600.0
2009-01-13 12:35:00,8.5,8.58,8.5,8.56,138700.0,7.3869,7.4565,7.3869,7.4391,138700.0
2009-01-13 12:40:00,8.56,8.57,8.53,8.53,73200.0,7.4391,7.4478,7.413,7.413,73200.0
2009-01-13 12:45:00,8.52,8.53,8.5,8.51,91600.0,7.4043,7.413,7.3869,7.3956,91600.0
2009-01-13 12:50:00,8.51,8.54,8.51,8.53,55500.0,7.3956,7.4217,7.3956,7.413,55500.0
2009-01-13 12:55:00,8.54,8.54,8.49,8.49,90500.0,7.4217,7.4217,7.3782,7.3782,90500.0
2009-01-13 13:00:00,8.49,8.49,8.48,8.48,47600.0,7.3782,7.3782,7.3696,7.3696,47600.0
2009-01-13 13:05:00,8.48,8.51,8.48,8.51,55100.0,7.3696,7.3956,7.3696,7.3956,55100.0
2009-01-13 13:10:00,8.51,8.54,8.5,8.54,57200.0,7.3956,7.4217,7.3869,7.4217,57200.0
2009-01-13 13:15:00,8.53,8.55,8.53,8.55,98900.0,7.413,7.4304,7.413,7.4304,98900.0
2009-01-13 13:20:00,8.55,8.55,8.52,8.52,91200.0,7.4304,7.4304,7.4043,7.4043,91200.0
2009-01-13 13:25:00,8.53,8.55,8.52,8.54,78700.0,7.413,7.4304,7.4043,7.4217,78700.0
2009-01-13 13:30:00,8.54,8.55,8.54,8.54,19000.0,7.4217,7.4304,7.4217,7.4217,19000.0
2009-01-13 13:35:00,8.55,8.55,8.54,8.54,72400.0,7.4304,7.4304,7.4217,7.4217,72400.0
2009-01-13 13:40:00,8.55,8.55,8.49,8.49,231600.0,7.4304,7.4304,7.3782,7.3782,231600.0
2009-01-13 13:45:00,8.5,8.5,8.46,8.46,48000.0,7.3869,7.3869,7.3522,7.3522,48000.0
2009-01-13 13:50:00,8.47,8.47,8.45,8.45,21100.0,7.3609,7.3609,7.3435,7.3435,21100.0
2009-01-13 13:55:00,8.45,8.46,8.43,8.43,39400.0,7.3435,7.3522,7.3261,7.3261,39400.0
2009-01-13 14:00:00,8.44,8.44,8.41,8.41,78800.0,7.3348,7.3348,7.3087,7.3087,78800.0
2009-01-13 14:05:00,8.41,8.47,8.41,8.45,83500.0,7.3087,7.3609,7.3087,7.3435,83500.0
2009-01-13 14:10:00,8.45,8.45,8.41,8.42,561900.0,7.3435,7.3435,7.3087,7.3174,561900.0
2009-01-13 14:15:00,8.42,8.43,8.4,8.4,114400.0,7.3174,7.3261,7.3,7.3,114400.0
2009-01-13 14:20:00,8.4,8.41,8.37,8.39,95100.0,7.3,7.3087,7.274,7.2913,95100.0
2009-01-13 14:25:00,8.39,8.39,8.34,8.38,115400.0,7.2913,7.2913,7.2479,7.2827,115400.0
2009-01-13 14:30:00,8.38,8.44,8.38,8.43,121200.0,7.2827,7.3348,7.2827,7.3261,121200.0
2009-01-13 14:35:00,8.42,8.43,8.41,8.41,63800.0,7.3174,7.3261,7.3087,7.3087,63800.0
2009-01-13 14:40:00,8.41,8.43,8.4,8.41,146900.0,7.3087,7.3261,7.3,7.3087,146900.0
2009-01-13 14:45:00,8.41,8.47,8.4,8.44,130100.0,7.3087,7.3609,7.3,7.3348,130100.0
2009-01-13 14:50:00,8.44,8.45,8.4,8.4,124700.0,7.3348,7.3435,7.3,7.3,124700.0
2009-01-13 14:55:00,8.4,8.44,8.38,8.38,153900.0,7.3,7.3348,7.2827,7.2827,153900.0
2009-01-13 15:00:00,8.39,8.39,8.34,8.36,124400.0,7.2913,7.2913,7.2479,7.2653,124400.0
2009-01-13 15:05:00,8.37,8.37,8.32,8.32,212400.0,7.274,7.274,7.2305,7.2305,212400.0
2009-01-13 15:10:00,8.32,8.37,8.32,8.36,134300.0,7.2305,7.274,7.2305,7.2653,134300.0
2009-01-13 15:15:00,8.37,8.37,8.34,8.35,97400.0,7.274,7.274,7.2479,7.2566,97400.0
2009-01-13 15:20:00,8.35,8.41,8.34,8.39,212400.0,7.2566,7.3087,7.2479,7.2913,212400.0
2009-01-13 15:25:00,8.39,8.41,8.36,8.38,164500.0,7.2913,7.3087,7.2653,7.2827,164500.0
2009-01-13 15:30:00,8.39,8.4,8.32,8.39,261500.0,7.2913,7.3,7.2305,7.2913,261500.0
2009-01-13 15:35:00,8.38,8.4,8.36,8.37,237900.0,7.2827,7.3,7.2653,7.274,237900.0
2009-01-13 15:40:00,8.38,8.42,8.37,8.38,226700.0,7.2827,7.3174,7.274,7.2827,226700.0
2009-01-13 15:45:00,8.38,8.4,8.36,8.36,206700.0,7.2827,7.3,7.2653,7.2653,206700.0
2009-01-13 15:50:00,8.36,8.39,8.33,8.34,600700.0,7.2653,7.2913,7.2392,7.2479,600700.0
2009-01-13 15:55:00,8.34,8.36,8.33,8.34,633100.0,7.2479,7.2653,7.2392,7.2479,633100.0
2009-01-14 09:30:00,8.27,8.31,8.25,8.29,90500.0,7.1871,7.2218,7.1697,7.2044,90500.0
2009-01-14 09:35:00,8.31,8.35,8.26,8.26,124100.0,7.2218,7.2566,7.1784,7.1784,124100.0
2009-01-14 09:40:00,8.26,8.27,8.16,8.18,99400.0,7.1784,7.1871,7.0915,7.1088,99400.0
2009-01-14 09:45:00,8.17,8.2,8.16,8.18,99500.0,7.1002,7.1262,7.0915,7.1088,99500.0
2009-01-14 09:50:00,8.18,8.19,8.15,8.15,189100.0,7.1088,7.1175,7.0828,7.0828,189100.0
2009-01-14 09:55:00,8.15,8.16,8.13,8.14,196900.0,7.0828,7.0915,7.0654,7.0741,196900.0
2009-01-14 10:00:00,8.14,8.14,8.09,8.1,202500.0,7.0741,7.0741,7.0306,7.0393,202500.0
2009-01-14 10:05:00,8.09,8.1,8.05,8.05,145700.0,7.0306,7.0393,6.9959,6.9959,145700.0
2009-01-14 10:10:00,8.05,8.06,8.04,8.05,95600.0,6.9959,7.0046,6.9872,6.9959,95600.0
2009-01-14 10:15:00,8.04,8.05,8.01,8.01,216300.0,6.9872,6.9959,6.9611,6.9611,216300.0
2009-01-14 10:20:00,8.01,8.03,8.01,8.01,150000.0,6.9611,6.9785,6.9611,6.9611,150000.0
2009-01-14 10:25:00,8.01,8.05,8.01,8.05,121700.0,6.9611,6.9959,6.9611,6.9959,121700.0
2009-01-14 10:30:00,8.05,8.05,8.0,8.0,186700.0,6.9959,6.9959,6.9524,6.9524,186700.0
2009-01-14 10:35:00,8.0,8.01,7.95,7.97,317900.0,6.9524,6.9611,6.909,6.9263,317900.0
2009-01-14 10:40:00,7.97,7.98,7.89,7.89,292500.0,6.9263,6.935,6.8568,6.8568,292500.0
2009-01-14 10:45:00,7.89,7.94,7.88,7.93,125100.0,6.8568,6.9003,6.8481,6.8916,125100.0
2009-01-14 10:50:00,7.93,7.93,7.92,7.93,72800.0,6.8916,6.8916,6.8829,6.8916,72800.0
2009-01-14 10:55:00,7.93,7.94,7.92,7.93,140200.0,6.8916,6.9003,6.8829,6.8916,140200.0
2009-01-14 11:00:00,7.94,7.95,7.87,7.88,250000.0,6.9003,6.909,6.8394,6.8481,250000.0
2009-01-14 11:05:00,7.88,7.95,7.88,7.94,213800.0,6.8481,6.909,6.8481,6.9003,213800.0
2009-01-14 11:10:00,7.94,7.95,7.88,7.94,365700.0,6.9003,6.909,6.8481,6.9003,365700.0
2009-01-14 11:15:00,7.94,7.96,7.92,7.96,50000.0,6.9003,6.9176,6.8829,6.9176,50000.0
2009-01-14 11:20:00,7.96,7.97,7.95,7.95,87600.0,6.9176,6.9263,6.909,6.909,87600.0
2009-01-14 11:25:00,7.95,7.98,7.94,7.96,123900.0,6.909,6.935,6.9003,6.9176,123900.0
2009-01-14 11:30:00,7.95,8.0,7.95,8.0,94700.0,6.909,6.9524,6.909,6.9524,94700.0
2009-01-14 11:35:00,8.0,8.01,7.99,8.0,109700.0,6.9524,6.9611,6.9437,6.9524,109700.0
2009-01-14 11:40:00,7.99,8.0,7.98,8.0,136800.0,6.9437,6.9524,6.935,6.9524,136800.0
2009-01-14 11:45:00,8.0,8.04,7.99,8.04,106900.0,6.9524,6.9872,6.9437,6.9872,106900.0
2009-01-14 11:50:00,8.04,8.05,8.01,8.02,201200.0,6.9872,6.9959,6.9611,6.9698,201200.0
2009-01-14 11:55:00,8.02,8.03,7.98,7.99,100500.0,6.9698,6.9785,6.935,6.9437,100500.0
2009-01-14 12:00:00,7.99,7.99,7.94,7.96,105100.0,6.9437,6.9437,6.9003,6.9176,105100.0
2009-01-14 12:05:00,7.95,7.98,7.93,7.97,129200.0,6.909,6.935,6.8916,6.9263,129200.0
2009-01-14 12:10:00,7.98,7.98,7.96,7.98,61300.0,6.935,6.935,6.9176,6.935,61300.0
2009-01-14 12:15:00,7.98,7.98,7.93,7.93,48700.0,6.935,6.935,6.8916,6.8916,48700.0
2009-01-14 12:20:00,7.93,7.95,7.93,7.95,70100.0,6.8916,6.909,6.8916,6.909,70100.0
2009-01-14 12:25:00,7.94,7.94,7.93,7.94,31700.0,6.9003,6.9003,6.8916,6.9003,31700.0
2009-01-14 12:30:00,7.94,7.96,7.94,7.95,129300.0,6.9003,6.9176,6.9003,6.909,129300.0
2009-01-14 12:35:00,7.95,7.95,7.94,7.95,87400.0,6.909,6.909,6.9003,6.909,87400.0
2009-01-14 12:40:00,7.94,7.96,7.94,7.96,86800.0,6.9003,6.9176,6.9003,6.9176,86800.0
2009-01-14 12:45:00,7.95,7.97,7.95,7.97,58500.0,6.909,6.9263,6.909,6.9263,58500.0
2009-01-14 12:50:00,7.97,8.0,7.96,8.0,59000.0,6.9263,6.9524,6.9176,6.9524,59000.0
2009-01-14 12:55:00,8.0,8.0,7.99,7.99,20300.0,6.9524,6.9524,6.9437,6.9437,20300.0
2009-01-14 13:00:00,7.99,8.01,7.98,7.98,110500.0,6.9437,6.9611,6.935,6.935,110500.0
2009-01-14 13:05:00,7.99,8.01,7.98,8.01,44000.0,6.9437,6.9611,6.935,6.9611,44000.0
2009-01-14 13:10:00,8.0,8.01,7.98,8.0,66300.0,6.9524,6.9611,6.935,6.9524,66300.0
2009-01-14 13:15:00,8.0,8.0,7.99,8.0,51700.0,6.9524,6.9524,6.9437,6.9524,51700.0
2009-01-14 13:20:00,7.99,8.0,7.98,7.99,88900.0,6.9437,6.9524,6.935,6.9437,88900.0
2009-01-14 13:25:00,7.99,7.99,7.97,7.97,264800.0,6.9437,6.9437,6.9263,6.9263,264800.0
2009-01-14 13:30:00,7.98,8.0,7.97,8.0,32200.0,6.935,6.9524,6.9263,6.9524,32200.0
2009-01-14 13:35:00,7.99,8.0,7.99,8.0,19200.0,6.9437,6.9524,6.9437,6.9524,19200.0
2009-01-14 13:40:00,7.99,8.01,7.99,8.0,42700.0,6.9437,6.9611,6.9437,6.9524,42700.0
2009-01-14 13:45:00,7.99,8.02,7.99,8.02,44600.0,6.9437,6.9698,6.9437,6.9698,44600.0
2009-01-14 13:50:00,8.01,8.02,7.97,7.97,66400.0,6.9611,6.9698,6.9263,6.9263,66400.0
2009-01-14 13:55:00,7.97,7.99,7.95,7.95,310500.0,6.9263,6.9437,6.909,6.909,310500.0
2009-01-14 14:00:00,7.94,7.95,7.92,7.95,76600.0,6.9003,6.909,6.8829,6.909,76600.0
2009-01-14 14:05:00,7.95,8.02,7.95,8.02,70200.0,6.909,6.9698,6.909,6.9698,70200.0
2009-01-14 14:10:00,8.01,8.02,7.99,7.99,74300.0,6.9611,6.9698,6.9437,6.9437,74300.0
2009-01-14 14:15:00,8.0,8.02,7.99,8.0,743500.0,6.9524,6.9698,6.9437,6.9524,743500.0
2009-01-14 14:20:00,7.99,8.0,7.96,7.99,586600.0,6.9437,6.9524,6.9176,6.9437,586600.0
2009-01-14 14:25:00,7.98,8.0,7.98,8.0,28600.0,6.935,6.9524,6.935,6.9524,28600.0
2009-01-14 14:30:00,7.99,8.04,7.99,8.04,133700.0,6.9437,6.9872,6.9437,6.9872,133700.0
2009-01-14 14:35:00,8.04,8.04,8.01,8.01,69200.0,6.9872,6.9872,6.9611,6.9611,69200.0
2009-01-14 14:40:00,8.01,8.02,7.98,8.02,100100.0,6.9611,6.9698,6.935,6.9698,100100.0
2009-01-14 14:45:00,8.02,8.03,7.99,7.99,71500.0,6.9698,6.9785,6.9437,6.9437,71500.0
2009-01-14 14:50:00,7.99,8.0,7.99,8.0,34300.0,6.9437,6.9524,6.9437,6.9524,34300.0
2009-01-14 14:55:00,7.99,8.01,7.99,8.0,40000.0,6.9437,6.9611,6.9437,6.9524,40000.0
2009-01-14 15:00:00,8.01,8.01,7.95,7.96,82700.0,6.9611,6.9611,6.909,6.9176,82700.0
2009-01-14 15:05:00,7.97,7.97,7.93,7.97,107600.0,6.9263,6.9263,6.8916,6.9263,107600.0
2009-01-14 15:10:00,7.97,7.97,7.93,7.95,103800.0,6.9263,6.9263,6.8916,6.909,103800.0
2009-01-14 15:15:00,7.94,7.95,7.91,7.93,76100.0,6.9003,6.909,6.8742,6.8916,76100.0
2009-01-14 15:20:00,7.93,7.96,7.92,7.96,251600.0,6.8916,6.9176,6.8829,6.9176,251600.0
2009-01-14 15:25:00,7.96,7.98,7.93,7.94,266700.0,6.9176,6.935,6.8916,6.9003,266700.0
2009-01-14 15:30:00,7.95,7.98,7.94,7.98,87800.0,6.909,6.935,6.9003,6.935,87800.0
2009-01-14 15:35:00,7.98,7.98,7.92,7.93,209700.0,6.935,6.935,6.8829,6.8916,209700.0
2009-01-14 15:40:00,7.93,7.99,7.91,7.99,443100.0,6.8916,6.9437,6.8742,6.9437,443100.0
2009-01-14 15:45:00,7.99,8.03,7.97,8.0,195400.0,6.9437,6.9785,6.9263,6.9524,195400.0
2009-01-14 15:50:00,8.01,8.03,7.98,7.99,209700.0,6.9611,6.9785,6.935,6.9437,209700.0
2009-01-14 15:55:00,7.98,8.0,7.98,7.99,247700.0,6.935,6.9524,6.935,6.9437,247700.0
2009-01-15 09:30:00,7.99,8.08,7.96,8.0,117000.0,6.9437,7.0219,6.9176,6.9524,117000.0
2009-01-15 09:35:00,8.01,8.03,7.98,8.03,123800.0,6.9611,6.9785,6.935,6.9785,123800.0
2009-01-15 09:40:00,8.03,8.04,7.94,7.95,140500.0,6.9785,6.9872,6.9003,6.909,140500.0
2009-01-15 09:45:00,7.95,7.95,7.83,7.84,217500.0,6.909,6.909,6.8047,6.8134,217500.0
2009-01-15 09:50:00,7.84,7.88,7.83,7.87,139800.0,6.8134,6.8481,6.8047,6.8394,139800.0
2009-01-15 09:55:00,7.87,7.88,7.85,7.85,91100.0,6.8394,6.8481,6.8221,6.8221,91100.0
2009-01-15 10:00:00,7.85,7.96,7.85,7.92,178600.0,6.8221,6.9176,6.8221,6.8829,178600.0
2009-01-15 10:05:00,7.92,7.92,7.84,7.84,152000.0,6.8829,6.8829,6.8134,6.8134,152000.0
2009-01-15 10:10:00,7.85,7.86,7.82,7.86,180900.0,6.8221,6.8307,6.796,6.8307,180900.0
2009-01-15 10:15:00,7.87,7.87,7.81,7.82,96500.0,6.8394,6.8394,6.7873,6.796,96500.0
2009-01-15 10:20:00,7.82,7.87,7.8,7.84,165600.0,6.796,6.8394,6.7786,6.8134,165600.0
2009-01-15 10:25:00,7.84,7.84,7.8,7.81,83700.0,6.8134,6.8134,6.7786,6.7873,83700.0
2009-01-15 10:30:00,7.82,7.83,7.77,7.78,78400.0,6.796,6.8047,6.7525,6.7612,78400.0
2009-01-15 10:35:00,7.78,7.81,7.77,7.81,123600.0,6.7612,6.7873,6.7525,6.7873,123600.0
2009-01-15 10:40:00,7.82,7.84,7.81,7.83,62000.0,6.796,6.8134,6.7873,6.8047,62000.0
2009-01-15 10:45:00,7.83,7.87,7.81,7.87,113000.0,6.8047,6.8394,6.7873,6.8394,113000.0
2009-01-15 10:50:00,7.87,7.93,7.87,7.89,148600.0,6.8394,6.8916,6.8394,6.8568,148600.0
2009-01-15 10:55:00,7.89,7.94,7.89,7.92,229200.0,6.8568,6.9003,6.8568,6.8829,229200.0
2009-01-15 11:00:00,7.91,7.98,7.91,7.97,133000.0,6.8742,6.935,6.8742,6.9263,133000.0
2009-01-15 11:05:00,7.98,8.0,7.97,8.0,92000.0,6.935,6.9524,6.9263,6.9524,92000.0
2009-01-15 11:10:00,8.0,8.01,7.99,7.99,70400.0,6.9524,6.9611,6.9437,6.9437,70400.0
2009-01-15 11:15:00,7.99,8.0,7.97,7.97,104700.0,6.9437,6.9524,6.9263,6.9263,104700.0
2009-01-15 11:20:00,7.97,7.98,7.94,7.98,125900.0,6.9263,6.935,6.9003,6.935,125900.0
2009-01-15 11:25:00,7.98,7.99,7.97,7.99,75100.0,6.935,6.9437,6.9263,6.9437,75100.0
2009-01-15 11:30:00,7.99,8.0,7.98,8.0,51500.0,6.9437,6.9524,6.935,6.9524,51500.0
2009-01-15 11:35:00,7.99,7.99,7.96,7.97,82300.0,6.9437,6.9437,6.9176,6.9263,82300.0
2009-01-15 11:40:00,7.98,7.98,7.9,7.9,192500.0,6.935,6.935,6.8655,6.8655,192500.0
2009-01-15 11:45:00,7.9,7.9,7.88,7.89,45200.0,6.8655,6.8655,6.8481,6.8568,45200.0
2009-01-15 11:50:00,7.89,7.96,7.89,7.95,86800.0,6.8568,6.9176,6.8568,6.909,86800.0
2009-01-15 11:55:00,7.96,7.97,7.95,7.96,63500.0,6.9176,6.9263,6.909,6.9176,63500.0
2009-01-15 12:00:00,7.96,7.97,7.95,7.95,45900.0,6.9176,6.9263,6.909,6.909,45900.0
2009-01-15 12:05:00,7.96,7.96,7.92,7.94,111700.0,6.9176,6.9176,6.8829,6.9003,111700.0
2009-01-15 12:10:00,7.95,7.99,7.93,7.98,73100.0,6.909,6.9437,6.8916,6.935,73100.0
2009-01-15 12:15:00,7.98,7.99,7.98,7.99,26700.0,6.935,6.9437,6.935,6.9437,26700.0
2009-01-15 12:20:00,7.98,7.99,7.97,7.97,61800.0,6.935,6.9437,6.9263,6.9263,61800.0
2009-01-15 12:25:00,7.97,7.99,7.96,7.99,87100.0,6.9263,6.9437,6.9176,6.9437,87100.0
2009-01-15 12:30:00,7.98,7.99,7.97,7.97,62900.0,6.935,6.9437,6.9263,6.9263,62900.0
2009-01-15 12:35:00,7.97,7.98,7.92,7.93,51700.0,6.9263,6.935,6.8829,6.8916,51700.0
2009-01-15 12:40:00,7.92,7.97,7.91,7.97,63200.0,6.8829,6.9263,6.8742,6.9263,63200.0
2009-01-15 12:45:00,7.97,7.99,7.96,7.99,106800.0,6.9263,6.9437,6.9176,6.9437,106800.0
2009-01-15 12:50:00,7.99,7.99,7.96,7.97,68800.0,6.9437,6.9437,6.9176,6.9263,68800.0
2009-01-15 12:55:00,7.97,7.98,7.96,7.98,30100.0,6.9263,6.935,6.9176,6.935,30100.0
2009-01-15 13:00:00,7.98,7.99,7.97,7.99,66000.0,6.935,6.9437,6.9263,6.9437,66000.0
2009-01-15 13:05:00,7.99,8.0,7.98,7.99,61400.0,6.9437,6.9524,6.935,6.9437,61400.0
2009-01-15 13:10:00,7.99,8.0,7.99,8.0,108500.0,6.9437,6.9524,6.9437,6.9524,108500.0
2009-01-15 13:15:00,7.99,8.08,7.99,8.05,538400.0,6.9437,7.0219,6.9437,6.9959,538400.0
2009-01-15 13:20:00,8.05,8.07,8.01,8.01,338400.0,6.9959,7.0132,6.9611,6.9611,338400.0
2009-01-15 13:25:00,8.02,8.08,8.01,8.06,365700.0,6.9698,7.0219,6.9611,7.0046,365700.0
2009-01-15 13:30:00,8.06,8.12,8.06,8.09,236900.0,7.0046,7.0567,7.0046,7.0306,236900.0
2009-01-15 13:35:00,8.09,8.18,8.08,8.18,225000.0,7.0306,7.1088,7.0219,7.1088,225000.0
2009-01-15 13:40:00,8.19,8.2,8.12,8.2,322600.0,7.1175,7.1262,7.0567,7.1262,322600.0
2009-01-15 13:45:00,8.19,8.21,8.13,8.15,249900.0,7.1175,7.1349,7.0654,7.0828,249900.0
2009-01-15 13:50:00,8.15,8.23,8.15,8.21,269800.0,7.0828,7.1523,7.0828,7.1349,269800.0
2009-01-15 13:55:00,8.2,8.26,8.2,8.24,244700.0,7.1262,7.1784,7.1262,7.161,244700.0
2009-01-15 14:00:00,8.25,8.31,8.25,8.29,239000.0,7.1697,7.2218,7.1697,7.2044,239000.0
2009-01-15 14:05:00,8.29,8.34,8.29,8.32,141300.0,7.2044,7.2479,7.2044,7.2305,141300.0
2009-01-15 14:10:00,8.33,8.36,8.29,8.3,170400.0,7.2392,7.2653,7.2044,7.2131,170400.0
2009-01-15 14:15:00,8.3,8.37,8.3,8.35,157600.0,7.2131,7.274,7.2131,7.2566,157600.0
2009-01-15 14:20:00,8.35,8.38,8.31,8.31,158200.0,7.2566,7.2827,7.2218,7.2218,158200.0
2009-01-15 14:25:00,8.31,8.43,8.29,8.36,324000.0,7.2218,7.3261,7.2044,7.2653,324000.0
2009-01-15 14:30:00,8.36,8.38,8.33,8.36,137800.0,7.2653,7.2827,7.2392,7.2653,137800.0
2009-01-15 14:35:00,8.37,8.42,8.36,8.42,445900.0,7.274,7.3174,7.2653,7.3174,445900.0
2009-01-15 14:40:00,8.42,8.45,8.4,8.43,154900.0,7.3174,7.3435,7.3,7.3261,154900.0
2009-01-15 14:45:00,8.43,8.46,8.4,8.41,146800.0,7.3261,7.3522,7.3,7.3087,146800.0
2009-01-15 14:50:00,8.4,8.43,8.37,8.42,193200.0,7.3,7.3261,7.274,7.3174,193200.0
2009-01-15 14:55:00,8.42,8.47,8.41,8.44,184800.0,7.3174,7.3609,7.3087,7.3348,184800.0
2009-01-15 15:00:00,8.44,8.49,8.44,8.45,186600.0,7.3348,7.3782,7.3348,7.3435,186600.0
2009-01-15 15:05:00,8.46,8.47,8.39,8.4,126400.0,7.3522,7.3609,7.2913,7.3,126400.0
2009-01-15 15:10:00,8.4,8.46,8.4,8.46,160500.0,7.3,7.3522,7.3,7.3522,160500.0
2009-01-15 15:15:00,8.46,8.49,8.44,8.49,203400.0,7.3522,7.3782,7.3348,7.3782,203400.0
2009-01-15 15:20:00,8.48,8.49,8.44,8.44,194800.0,7.3696,7.3782,7.3348,7.3348,194800.0
2009-01-15 15:25:00,8.45,8.45,8.39,8.42,204900.0,7.3435,7.3435,7.2913,7.3174,204900.0
2009-01-15 15:30:00,8.42,8.43,8.33,8.36,266600.0,7.3174,7.3261,7.2392,7.2653,266600.0
2009-01-15 15:35:00,8.36,8.36,8.28,8.35,206600.0,7.2653,7.2653,7.1957,7.2566,206600.0
2009-01-15 15:40:00,8.35,8.35,8.2,8.22,355700.0,7.2566,7.2566,7.1262,7.1436,355700.0
2009-01-15 15:45:00,8.22,8.27,8.19,8.19,413800.0,7.1436,7.1871,7.1175,7.1175,413800.0
2009-01-15 15:50:00,8.19,8.22,8.17,8.2,483800.0,7.1175,7.1436,7.1002,7.1262,483800.0
2009-01-15 15:55:00,8.2,8.27,8.19,8.27,553900.0,7.1262,7.1871,7.1175,7.1871,553900.0
2009-01-16 09:30:00,8.37,8.74,8.37,8.6,631800.0,7.274,7.5955,7.274,7.4738,631800.0
2009-01-16 09:35:00,8.59,8.6,8.4,8.44,138700.0,7.4652,7.4738,7.3,7.3348,138700.0
2009-01-16 09:40:00,8.44,8.47,8.36,8.46,114100.0,7.3348,7.3609,7.2653,7.3522,114100.0
2009-01-16 09:45:00,8.46,8.56,8.45,8.51,93600.0,7.3522,7.4391,7.3435,7.3956,93600.0
2009-01-16 09:50:00,8.52,8.55,8.44,8.45,142500.0,7.4043,7.4304,7.3348,7.3435,142500.0
2009-01-16 09:55:00,8.46,8.49,8.42,8.48,78600.0,7.3522,7.3782,7.3174,7.3696,78600.0
2009-01-16 10:00:00,8.48,8.55,8.48,8.52,144700.0,7.3696,7.4304,7.3696,7.4043,144700.0
2009-01-16 10:05:00,8.53,8.58,8.5,8.5,82300.0,7.413,7.4565,7.3869,7.3869,82300.0
2009-01-16 10:10:00,8.5,8.51,8.44,8.45,74900.0,7.3869,7.3956,7.3348,7.3435,74900.0
2009-01-16 10:15:00,8.46,8.47,8.41,8.42,62600.0,7.3522,7.3609,7.3087,7.3174,62600.0
2009-01-16 10:20:00,8.43,8.49,8.43,8.48,101200.0,7.3261,7.3782,7.3261,7.3696,101200.0
2009-01-16 10:25:00,8.48,8.51,8.46,8.47,66300.0,7.3696,7.3956,7.3522,7.3609,66300.0
2009-01-16 10:30:00,8.46,8.5,8.43,8.5,70900.0,7.3522,7.3869,7.3261,7.3869,70900.0
2009-01-16 10:35:00,8.49,8.5,8.48,8.49,68800.0,7.3782,7.3869,7.3696,7.3782,68800.0
2009-01-16 10:40:00,8.49,8.5,8.47,8.48,183800.0,7.3782,7.3869,7.3609,7.3696,183800.0
2009-01-16 10:45:00,8.49,8.51,8.45,8.47,138800.0,7.3782,7.3956,7.3435,7.3609,138800.0
2009-01-16 10:50:00,8.47,8.49,8.42,8.48,136800.0,7.3609,7.3782,7.3174,7.3696,136800.0
2009-01-16 10:55:00,8.48,8.49,8.45,8.47,75600.0,7.3696,7.3782,7.3435,7.3609,75600.0
2009-01-16 11:00:00,8.47,8.5,8.46,8.5,50000.0,7.3609,7.3869,7.3522,7.3869,50000.0
2009-01-16 11:05:00,8.49,8.49,8.42,8.46,93700.0,7.3782,7.3782,7.3174,7.3522,93700.0
2009-01-16 11:10:00,8.45,8.46,8.44,8.44,72700.0,7.3435,7.3522,7.3348,7.3348,72700.0
2009-01-16 11:15:00,8.44,8.45,8.43,8.44,61800.0,7.3348,7.3435,7.3261,7.3348,61800.0
2009-01-16 11:20:00,8.44,8.47,8.44,8.47,58500.0,7.3348,7.3609,7.3348,7.3609,58500.0
2009-01-16 11:25:00,8.47,8.51,8.46,8.51,422900.0,7.3609,7.3956,7.3522,7.3956,422900.0
2009-01-16 11:30:00,8.5,8.5,8.41,8.44,196500.0,7.3869,7.3869,7.3087,7.3348,196500.0
2009-01-16 11:35:00,8.43,8.44,8.41,8.43,57600.0,7.3261,7.3348,7.3087,7.3261,57600.0
2009-01-16 11:40:00,8.42,8.44,8.41,8.42,136500.0,7.3174,7.3348,7.3087,7.3174,136500.0
2009-01-16 11:45:00,8.42,8.45,8.4,8.45,70100.0,7.3174,7.3435,7.3,7.3435,70100.0
2009-01-16 11:50:00,8.45,8.47,8.44,8.46,32500.0,7.3435,7.3609,7.3348,7.3522,32500.0
2009-01-16 11:55:00,8.45,8.46,8.41,8.42,85200.0,7.3435,7.3522,7.3087,7.3174,85200.0
2009-01-16 12:00:00,8.41,8.42,8.41,8.42,24100.0,7.3087,7.3174,7.3087,7.3174,24100.0
2009-01-16 12:05:00,8.41,8.42,8.38,8.38,84600.0,7.3087,7.3174,7.2827,7.2827,84600.0
2009-01-16 12:10:00,8.39,8.39,8.36,8.37,71300.0,7.2913,7.2913,7.2653,7.274,71300.0
2009-01-16 12:15:00,8.36,8.37,8.32,8.33,139400.0,7.2653,7.274,7.2305,7.2392,139400.0
2009-01-16 12:20:00,8.34,8.34,8.27,8.29,131400.0,7.2479,7.2479,7.1871,7.2044,131400.0
2009-01-16 12:25:00,8.29,8.32,8.27,8.32,144500.0,7.2044,7.2305,7.1871,7.2305,144500.0
2009-01-16 12:30:00,8.32,8.36,8.31,8.34,77100.0,7.2305,7.2653,7.2218,7.2479,77100.0
2009-01-16 12:35:00,8.34,8.4,8.31,8.4,207300.0,7.2479,7.3,7.2218,7.3,207300.0
2009-01-16 12:40:00,8.4,8.4,8.34,8.35,57700.0,7.3,7.3,7.2479,7.2566,57700.0
2009-01-16 12:45:00,8.36,8.44,8.35,8.41,154600.0,7.2653,7.3348,7.2566,7.3087,154600.0
2009-01-16 12:50:00,8.4,8.46,8.4,8.43,96300.0,7.3,7.3522,7.3,7.3261,96300.0
2009-01-16 12:55:00,8.44,8.45,8.41,8.44,49200.0,7.3348,7.3435,7.3087,7.3348,49200.0
2009-01-16 13:00:00,8.44,8.49,8.43,8.44,70400.0,7.3348,7.3782,7.3261,7.3348,70400.0
2009-01-16 13:05:00,8.43,8.44,8.4,8.43,49100.0,7.3261,7.3348,7.3,7.3261,49100.0
2009-01-16 13:10:00,8.44,8.49,8.43,8.44,51200.0,7.3348,7.3782,7.3261,7.3348,51200.0
2009-01-16 13:15:00,8.44,8.45,8.41,8.45,74900.0,7.3348,7.3435,7.3087,7.3435,74900.0
2009-01-16 13:20:00,8.45,8.51,8.45,8.47,67100.0,7.3435,7.3956,7.3435,7.3609,67100.0
2009-01-16 13:25:00,8.47,8.49,8.43,8.48,74600.0,7.3609,7.3782,7.3261,7.3696,74600.0
2009-01-16 13:30:00,8.48,8.55,8.47,8.53,134500.0,7.3696,7.4304,7.3609,7.413,134500.0
2009-01-16 13:35:00,8.54,8.58,8.53,8.57,128700.0,7.4217,7.4565,7.413,7.4478,128700.0
2009-01-16 13:40:00,8.57,8.57,8.56,8.57,41500.0,7.4478,7.4478,7.4391,7.4478,41500.0
2009-01-16 13:45:00,8.56,8.58,8.55,8.56,151000.0,7.4391,7.4565,7.4304,7.4391,151000.0
2009-01-16 13:50:00,8.56,8.59,8.55,8.56,98300.0,7.4391,7.4652,7.4304,7.4391,98300.0
2009-01-16 13:55:00,8.56,8.61,8.56,8.59,99200.0,7.4391,7.4825,7.4391,7.4652,99200.0
2009-01-16 14:00:00,8.59,8.6,8.56,8.59,54800.0,7.4652,7.4738,7.4391,7.4652,54800.0
2009-01-16 14:05:00,8.59,8.64,8.58,8.64,125800.0,7.4652,7.5086,7.4565,7.5086,125800.0
2009-01-16 14:10:00,8.64,8.67,8.63,8.63,142200.0,7.5086,7.5347,7.4999,7.4999,142200.0
2009-01-16 14:15:00,8.64,8.65,8.57,8.58,168600.0,7.5086,7.5173,7.4478,7.4565,168600.0
2009-01-16 14:20:00,8.58,8.62,8.54,8.62,77300.0,7.4565,7.4912,7.4217,7.4912,77300.0
2009-01-16 14:25:00,8.62,8.63,8.6,8.6,51100.0,7.4912,7.4999,7.4738,7.4738,51100.0
2009-01-16 14:30:00,8.6,8.66,8.57,8.57,124100.0,7.4738,7.526,7.4478,7.4478,124100.0
2009-01-16 14:35:00,8.57,8.64,8.57,8.61,79700.0,7.4478,7.5086,7.4478,7.4825,79700.0
2009-01-16 14:40:00,8.61,8.65,8.54,8.58,108700.0,7.4825,7.5173,7.4217,7.4565,108700.0
2009-01-16 14:45:00,8.58,8.61,8.56,8.58,78300.0,7.4565,7.4825,7.4391,7.4565,78300.0
2009-01-16 14:50:00,8.58,8.65,8.57,8.62,51700.0,7.4565,7.5173,7.4478,7.4912,51700.0
2009-01-16 14:55:00,8.62,8.65,8.57,8.65,548700.0,7.4912,7.5173,7.4478,7.5173,548700.0
2009-01-16 15:00:00,8.65,8.65,8.56,8.58,69500.0,7.5173,7.5173,7.4391,7.4565,69500.0
2009-01-16 15:05:00,8.58,8.62,8.58,8.6,70000.0,7.4565,7.4912,7.4565,7.4738,70000.0
2009-01-16 15:10:00,8.59,8.64,8.59,8.61,76000.0,7.4652,7.5086,7.4652,7.4825,76000.0
2009-01-16 15:15:00,8.61,8.64,8.6,8.61,219500.0,7.4825,7.5086,7.4738,7.4825,219500.0
2009-01-16 15:20:00,8.62,8.66,8.56,8.65,424400.0,7.4912,7.526,7.4391,7.5173,424400.0
2009-01-16 15:25:00,8.65,8.67,8.59,8.59,139200.0,7.5173,7.5347,7.4652,7.4652,139200.0
2009-01-16 15:30:00,8.59,8.65,8.57,8.65,145900.0,7.4652,7.5173,7.4478,7.5173,145900.0
2009-01-16 15:35:00,8.65,8.66,8.62,8.63,160900.0,7.5173,7.526,7.4912,7.4999,160900.0
2009-01-16 15:40:00,8.63,8.64,8.59,8.62,143500.0,7.4999,7.5086,7.4652,7.4912,143500.0
2009-01-16 15:45:00,8.63,8.67,8.62,8.66,131100.0,7.4999,7.5347,7.4912,7.526,131100.0
2009-01-16 15:50:00,8.66,8.67,8.59,8.62,275200.0,7.526,7.5347,7.4652,7.4912,275200.0
2009-01-16 15:55:00,8.61,8.64,8.59,8.59,353500.0,7.4825,7.5086,7.4652,7.4652,353500.0
2009-01-20 09:30:00,8.64,8.8,8.61,8.72,214900.0,7.5086,7.6477,7.4825,7.5781,214900.0
2009-01-20 09:35:00,8.74,8.76,8.52,8.56,137900.0,7.5955,7.6129,7.4043,7.4391,137900.0
2009-01-20 09:40:00,8.57,8.63,8.53,8.61,116300.0,7.4478,7.4999,7.413,7.4825,116300.0
2009-01-20 09:45:00,8.6,8.61,8.52,8.59,165000.0,7.4738,7.4825,7.4043,7.4652,165000.0
2009-01-20 09:50:00,8.59,8.59,8.4,8.41,122000.0,7.4652,7.4652,7.3,7.3087,122000.0
2009-01-20 09:55:00,8.42,8.5,8.42,8.46,170200.0,7.3174,7.3869,7.3174,7.3522,170200.0
2009-01-20 10:00:00,8.44,8.44,8.35,8.38,166700.0,7.3348,7.3348,7.2566,7.2827,166700.0
2009-01-20 10:05:00,8.38,8.4,8.35,8.4,104000.0,7.2827,7.3,7.2566,7.3,104000.0
2009-01-20 10:10:00,8.39,8.4,8.32,8.4,151100.0,7.2913,7.3,7.2305,7.3,151100.0
2009-01-20 10:15:00,8.4,8.48,8.38,8.47,182700.0,7.3,7.3696,7.2827,7.3609,182700.0
2009-01-20 10:20:00,8.47,8.56,8.45,8.51,131300.0,7.3609,7.4391,7.3435,7.3956,131300.0
2009-01-20 10:25:00,8.51,8.52,8.47,8.52,75700.0,7.3956,7.4043,7.3609,7.4043,75700.0
2009-01-20 10:30:00,8.51,8.52,8.45,8.47,101700.0,7.3956,7.4043,7.3435,7.3609,101700.0
2009-01-20 10:35:00,8.47,8.48,8.43,8.46,184100.0,7.3609,7.3696,7.3261,7.3522,184100.0
2009-01-20 10:40:00,8.47,8.51,8.44,8.48,106100.0,7.3609,7.3956,7.3348,7.3696,106100.0
2009-01-20 10:45:00,8.47,8.5,8.44,8.45,77500.0,7.3609,7.3869,7.3348,7.3435,77500.0
2009-01-20 10:50:00,8.45,8.52,8.45,8.5,87900.0,7.3435,7.4043,7.3435,7.3869,87900.0
2009-01-20 10:55:00,8.5,8.52,8.45,8.46,58900.0,7.3869,7.4043,7.3435,7.3522,58900.0
2009-01-20 11:00:00,8.46,8.52,8.43,8.52,96900.0,7.3522,7.4043,7.3261,7.4043,96900.0
2009-01-20 11:05:00,8.52,8.52,8.48,8.49,84300.0,7.4043,7.4043,7.3696,7.3782,84300.0
2009-01-20 11:10:00,8.49,8.49,8.43,8.43,42200.0,7.3782,7.3782,7.3261,7.3261,42200.0
2009-01-20 11:15:00,8.43,8.45,8.41,8.42,74000.0,7.3261,7.3435,7.3087,7.3174,74000.0
2009-01-20 11:20:00,8.42,8.43,8.35,8.35,60200.0,7.3174,7.3261,7.2566,7.2566,60200.0
2009-01-20 11:25:00,8.35,8.43,8.35,8.41,143700.0,7.2566,7.3261,7.2566,7.3087,143700.0
2009-01-20 11:30:00,8.41,8.47,8.41,8.44,70800.0,7.3087,7.3609,7.3087,7.3348,70800.0
2009-01-20 11:35:00,8.44,8.5,8.44,8.49,65100.0,7.3348,7.3869,7.3348,7.3782,65100.0
2009-01-20 11:40:00,8.5,8.51,8.46,8.48,64900.0,7.3869,7.3956,7.3522,7.3696,64900.0
2009-01-20 11:45:00,8.48,8.48,8.43,8.43,52400.0,7.3696,7.3696,7.3261,7.3261,52400.0
2009-01-20 11:50:00,8.43,8.44,8.38,8.38,66500.0,7.3261,7.3348,7.2827,7.2827,66500.0
2009-01-20 11:55:00,8.38,8.39,8.35,8.36,66600.0,7.2827,7.2913,7.2566,7.2653,66600.0
2009-01-20 12:00:00,8.35,8.45,8.35,8.45,93800.0,7.2566,7.3435,7.2566,7.3435,93800.0
2009-01-20 12:05:00,8.45,8.45,8.33,8.37,139700.0,7.3435,7.3435,7.2392,7.274,139700.0
2009-01-20 12:10:00,8.36,8.46,8.35,8.46,61000.0,7.2653,7.3522,7.2566,7.3522,61000.0
2009-01-20 12:15:00,8.45,8.46,8.41,8.42,61800.0,7.3435,7.3522,7.3087,7.3174,61800.0
2009-01-20 12:20:00,8.41,8.43,8.38,8.42,69400.0,7.3087,7.3261,7.2827,7.3174,69400.0
2009-01-20 12:25:00,8.42,8.42,8.3,8.34,105600.0,7.3174,7.3174,7.2131,7.2479,105600.0
2009-01-20 12:30:00,8.34,8.41,8.34,8.41,78100.0,7.2479,7.3087,7.2479,7.3087,78100.0
2009-01-20 12:35:00,8.41,8.45,8.4,8.41,157700.0,7.3087,7.3435,7.3,7.3087,157700.0
2009-01-20 12:40:00,8.4,8.47,8.4,8.47,78100.0,7.3,7.3609,7.3,7.3609,78100.0
2009-01-20 12:45:00,8.47,8.5,8.41,8.43,117400.0,7.3609,7.3869,7.3087,7.3261,117400.0
2009-01-20 12:50:00,8.44,8.45,8.36,8.38,61500.0,7.3348,7.3435,7.2653,7.2827,61500.0
2009-01-20 12:55:00,8.37,8.4,8.34,8.35,58800.0,7.274,7.3,7.2479,7.2566,58800.0
2009-01-20 13:00:00,8.35,8.42,8.34,8.4,70200.0,7.2566,7.3174,7.2479,7.3,70200.0
2009-01-20 13:05:00,8.4,8.41,8.32,8.35,99400.0,7.3,7.3087,7.2305,7.2566,99400.0
2009-01-20 13:10:00,8.34,8.36,8.31,8.33,53000.0,7.2479,7.2653,7.2218,7.2392,53000.0
2009-01-20 13:15:00,8.33,8.34,8.3,8.31,44200.0,7.2392,7.2479,7.2131,7.2218,44200.0
2009-01-20 13:20:00,8.32,8.37,8.31,8.36,107800.0,7.2305,7.274,7.2218,7.2653,107800.0
2009-01-20 13:25:00,8.37,8.39,8.35,8.37,53700.0,7.274,7.2913,7.2566,7.274,53700.0
2009-01-20 13:30:00,8.38,8.38,8.32,8.32,96700.0,7.2827,7.2827,7.2305,7.2305,96700.0
2009-01-20 13:35:00,8.32,8.36,8.32,8.36,54600.0,7.2305,7.2653,7.2305,7.2653,54600.0
2009-01-20 13:40:00,8.36,8.42,8.35,8.41,81900.0,7.2653,7.3174,7.2566,7.3087,81900.0
2009-01-20 13:45:00,8.41,8.41,8.33,8.33,65000.0,7.3087,7.3087,7.2392,7.2392,65000.0
2009-01-20 13:50:00,8.33,8.35,8.32,8.33,45700.0,7.2392,7.2566,7.2305,7.2392,45700.0
2009-01-20 13:55:00,8.33,8.35,8.31,8.33,92800.0,7.2392,7.2566,7.2218,7.2392,92800.0
2009-01-20 14:00:00,8.33,8.33,8.31,8.31,62300.0,7.2392,7.2392,7.2218,7.2218,62300.0
2009-01-20 14:05:00,8.31,8.35,8.31,8.33,111800.0,7.2218,7.2566,7.2218,7.2392,111800.0
2009-01-20 14:10:00,8.34,8.35,8.31,8.31,44900.0,7.2479,7.2566,7.2218,7.2218,44900.0
2009-01-20 14:15:00,8.31,8.33,8.3,8.3,57700.0,7.2218,7.2392,7.2131,7.2131,57700.0
2009-01-20 14:20:00,8.3,8.3,8.19,8.22,223300.0,7.2131,7.2131,7.1175,7.1436,223300.0
2009-01-20 14:25:00,8.22,8.27,8.22,8.26,141700.0,7.1436,7.1871,7.1436,7.1784,141700.0
2009-01-20 14:30:00,8.26,8.26,8.18,8.23,145200.0,7.1784,7.1784,7.1088,7.1523,145200.0
2009-01-20 14:35:00,8.23,8.3,8.22,8.27,161900.0,7.1523,7.2131,7.1436,7.1871,161900.0
2009-01-20 14:40:00,8.27,8.29,8.23,8.24,91500.0,7.1871,7.2044,7.1523,7.161,91500.0
2009-01-20 14:45:00,8.24,8.25,8.19,8.2,123000.0,7.161,7.1697,7.1175,7.1262,123000.0
2009-01-20 14:50:00,8.2,8.31,8.2,8.28,153700.0,7.1262,7.2218,7.1262,7.1957,153700.0
2009-01-20 14:55:00,8.29,8.29,8.2,8.25,128100.0,7.2044,7.2044,7.1262,7.1697,128100.0
2009-01-20 15:00:00,8.26,8.26,8.21,8.23,187500.0,7.1784,7.1784,7.1349,7.1523,187500.0
2009-01-20 15:05:00,8.23,8.24,8.17,8.18,254300.0,7.1523,7.161,7.1002,7.1088,254300.0
2009-01-20 15:10:00,8.18,8.23,8.17,8.2,141600.0,7.1088,7.1523,7.1002,7.1262,141600.0
2009-01-20 15:15:00,8.19,8.25,8.16,8.24,195400.0,7.1175,7.1697,7.0915,7.161,195400.0
2009-01-20 15:20:00,8.25,8.27,8.21,8.22,215500.0,7.1697,7.1871,7.1349,7.1436,215500.0
2009-01-20 15:25:00,8.23,8.28,8.22,8.22,120700.0,7.1523,7.1957,7.1436,7.1436,120700.0
2009-01-20 15:30:00,8.23,8.3,8.21,8.27,192300.0,7.1523,7.2131,7.1349,7.1871,192300.0
2009-01-20 15:35:00,8.28,8.3,8.21,8.22,222300.0,7.1957,7.2131,7.1349,7.1436,222300.0
2009-01-20 15:40:00,8.22,8.28,8.22,8.22,358500.0,7.1436,7.1957,7.1436,7.1436,358500.0
2009-01-20 15:45:00,8.22,8.27,8.19,8.25,322200.0,7.1436,7.1871,7.1175,7.1697,322200.0
2009-01-20 15:50:00,8.25,8.25,8.15,8.16,432300.0,7.1697,7.1697,7.0828,7.0915,432300.0
2009-01-20 15:55:00,8.16,8.17,8.11,8.14,546000.0,7.0915,7.1002,7.048,7.0741,546000.0
2009-01-21 09:30:00,8.26,8.4,8.15,8.36,109500.0,7.1784,7.3,7.0828,7.2653,109500.0
2009-01-21 09:35:00,8.39,8.39,8.16,8.18,380300.0,7.2913,7.2913,7.0915,7.1088,380300.0
2009-01-21 09:40:00,8.18,8.3,8.18,8.27,295500.0,7.1088,7.2131,7.1088,7.1871,295500.0
2009-01-21 09:45:00,8.27,8.27,8.2,8.25,252500.0,7.1871,7.1871,7.1262,7.1697,252500.0
2009-01-21 09:50:00,8.25,8.27,8.2,8.25,272100.0,7.1697,7.1871,7.1262,7.1697,272100.0
2009-01-21 09:55:00,8.25,8.27,8.19,8.2,211000.0,7.1697,7.1871,7.1175,7.1262,211000.0
2009-01-21 10:00:00,8.21,8.32,8.19,8.32,247700.0,7.1349,7.2305,7.1175,7.2305,247700.0
2009-01-21 10:05:00,8.33,8.33,8.21,8.21,166400.0,7.2392,7.2392,7.1349,7.1349,166400.0
2009-01-21 10:10:00,8.21,8.23,8.19,8.21,742700.0,7.1349,7.1523,7.1175,7.1349,742700.0
2009-01-21 10:15:00,8.21,8.29,8.2,8.26,254400.0,7.1349,7.2044,7.1262,7.1784,254400.0
2009-01-21 10:20:00,8.26,8.28,8.2,8.22,268300.0,7.1784,7.1957,7.1262,7.1436,268300.0
2009-01-21 10:25:00,8.21,8.22,8.2,8.22,242500.0,7.1349,7.1436,7.1262,7.1436,242500.0
2009-01-21 10:30:00,8.22,8.23,8.2,8.21,265500.0,7.1436,7.1523,7.1262,7.1349,265500.0
2009-01-21 10:35:00,8.21,8.23,8.07,8.09,619800.0,7.1349,7.1523,7.0132,7.0306,619800.0
2009-01-21 10:40:00,8.08,8.12,8.01,8.08,371800.0,7.0219,7.0567,6.9611,7.0219,371800.0
2009-01-21 10:45:00,8.09,8.22,8.08,8.16,385400.0,7.0306,7.1436,7.0219,7.0915,385400.0
2009-01-21 10:50:00,8.15,8.16,7.9,7.99,545400.0,7.0828,7.0915,6.8655,6.9437,545400.0
2009-01-21 10:55:00,8.0,8.01,7.88,7.89,352900.0,6.9524,6.9611,6.8481,6.8568,352900.0
2009-01-21 11:00:00,7.88,7.9,7.86,7.9,181700.0,6.8481,6.8655,6.8307,6.8655,181700.0
2009-01-21 11:05:00,7.89,7.97,7.89,7.95,168300.0,6.8568,6.9263,6.8568,6.909,168300.0
2009-01-21 11:10:00,7.95,7.95,7.9,7.93,111200.0,6.909,6.909,6.8655,6.8916,111200.0
2009-01-21 11:15:00,7.92,7.92,7.82,7.89,270600.0,6.8829,6.8829,6.796,6.8568,270600.0
2009-01-21 11:20:00,7.9,7.96,7.89,7.95,262600.0,6.8655,6.9176,6.8568,6.909,262600.0
2009-01-21 11:25:00,7.96,8.03,7.95,8.03,165400.0,6.9176,6.9785,6.909,6.9785,165400.0
2009-01-21 11:30:00,8.04,8.08,8.03,8.06,145800.0,6.9872,7.0219,6.9785,7.0046,145800.0
2009-01-21 11:35:00,8.06,8.1,8.06,8.08,75500.0,7.0046,7.0393,7.0046,7.0219,75500.0
2009-01-21 11:40:00,8.08,8.09,8.03,8.07,123200.0,7.0219,7.0306,6.9785,7.0132,123200.0
2009-01-21 11:45:00,8.07,8.09,8.03,8.06,114400.0,7.0132,7.0306,6.9785,7.0046,114400.0
2009-01-21 11:50:00,8.07,8.17,8.06,8.12,172000.0,7.0132,7.1002,7.0046,7.0567,172000.0
2009-01-21 11:55:00,8.12,8.16,8.1,8.11,139700.0,7.0567,7.0915,7.0393,7.048,139700.0
2009-01-21 12:00:00,8.12,8.14,8.1,8.14,95500.0,7.0567,7.0741,7.0393,7.0741,95500.0
2009-01-21 12:05:00,8.14,8.22,8.11,8.22,224100.0,7.0741,7.1436,7.048,7.1436,224100.0
2009-01-21 12:10:00,8.22,8.24,8.15,8.2,287400.0,7.1436,7.161,7.0828,7.1262,287400.0
2009-01-21 12:15:00,8.2,8.22,8.16,8.18,139300.0,7.1262,7.1436,7.0915,7.1088,139300.0
2009-01-21 12:20:00,8.18,8.19,8.13,8.15,95600.0,7.1088,7.1175,7.0654,7.0828,95600.0
2009-01-21 12:25:00,8.15,8.16,8.11,8.13,109900.0,7.0828,7.0915,7.048,7.0654,109900.0
2009-01-21 12:30:00,8.13,8.18,8.13,8.18,99400.0,7.0654,7.1088,7.0654,7.1088,99400.0
2009-01-21 12:35:00,8.16,8.18,8.07,8.07,131800.0,7.0915,7.1088,7.0132,7.0132,131800.0
2009-01-21 12:40:00,8.08,8.12,8.07,8.09,145900.0,7.0219,7.0567,7.0132,7.0306,145900.0
2009-01-21 12:45:00,8.09,8.09,8.03,8.05,103500.0,7.0306,7.0306,6.9785,6.9959,103500.0
2009-01-21 12:50:00,8.05,8.07,8.02,8.02,67400.0,6.9959,7.0132,6.9698,6.9698,67400.0
2009-01-21 12:55:00,8.03,8.08,7.99,8.08,87700.0,6.9785,7.0219,6.9437,7.0219,87700.0
2009-01-21 13:00:00,8.08,8.08,8.04,8.05,76200.0,7.0219,7.0219,6.9872,6.9959,76200.0
2009-01-21 13:05:00,8.05,8.13,8.04,8.1,94600.0,6.9959,7.0654,6.9872,7.0393,94600.0
2009-01-21 13:10:00,8.1,8.1,8.04,8.07,89600.0,7.0393,7.0393,6.9872,7.0132,89600.0
2009-01-21 13:15:00,8.07,8.08,8.03,8.06,59100.0,7.0132,7.0219,6.9785,7.0046,59100.0
2009-01-21 13:20:00,8.06,8.08,8.04,8.07,80600.0,7.0046,7.0219,6.9872,7.0132,80600.0
2009-01-21 13:25:00,8.07,8.08,7.99,8.02,113100.0,7.0132,7.0219,6.9437,6.9698,113100.0
2009-01-21 13:30:00,8.02,8.12,8.01,8.12,107400.0,6.9698,7.0567,6.9611,7.0567,107400.0
2009-01-21 13:35:00,8.12,8.17,8.1,8.16,138200.0,7.0567,7.1002,7.0393,7.0915,138200.0
2009-01-21 13:40:00,8.16,8.17,8.09,8.1,132200.0,7.0915,7.1002,7.0306,7.0393,132200.0
2009-01-21 13:45:00,8.1,8.15,8.1,8.15,107600.0,7.0393,7.0828,7.0393,7.0828,107600.0
2009-01-21 13:50:00,8.15,8.17,8.13,8.15,71300.0,7.0828,7.1002,7.0654,7.0828,71300.0
2009-01-21 13:55:00,8.14,8.18,8.12,8.16,125500.0,7.0741,7.1088,7.0567,7.0915,125500.0
2009-01-21 14:00:00,8.17,8.17,8.11,8.15,89200.0,7.1002,7.1002,7.048,7.0828,89200.0
2009-01-21 14:05:00,8.14,8.16,8.11,8.12,105100.0,7.0741,7.0915,7.048,7.0567,105100.0
2009-01-21 14:10:00,8.11,8.18,8.1,8.18,134400.0,7.048,7.1088,7.0393,7.1088,134400.0
2009-01-21 14:15:00,8.18,8.18,8.12,8.18,143500.0,7.1088,7.1088,7.0567,7.1088,143500.0
2009-01-21 14:20:00,8.16,8.2,8.12,8.13,143200.0,7.0915,7.1262,7.0567,7.0654,143200.0
2009-01-21 14:25:00,8.14,8.16,8.12,8.15,136300.0,7.0741,7.0915,7.0567,7.0828,136300.0
2009-01-21 14:30:00,8.14,8.22,8.14,8.22,165000.0,7.0741,7.1436,7.0741,7.1436,165000.0
2009-01-21 14:35:00,8.2,8.23,8.18,8.2,138100.0,7.1262,7.1523,7.1088,7.1262,138100.0
2009-01-21 14:40:00,8.2,8.23,8.14,8.14,116600.0,7.1262,7.1523,7.0741,7.0741,116600.0
2009-01-21 14:45:00,8.15,8.2,8.14,8.17,154800.0,7.0828,7.1262,7.0741,7.1002,154800.0
2009-01-21 14:50:00,8.17,8.21,8.16,8.2,144300.0,7.1002,7.1349,7.0915,7.1262,144300.0
2009-01-21 14:55:00,8.2,8.27,8.2,8.25,246500.0,7.1262,7.1871,7.1262,7.1697,246500.0
2009-01-21 15:00:00,8.24,8.25,8.17,8.21,195700.0,7.161,7.1697,7.1002,7.1349,195700.0
2009-01-21 15:05:00,8.2,8.29,8.2,8.29,165000.0,7.1262,7.2044,7.1262,7.2044,165000.0
2009-01-21 15:10:00,8.29,8.32,8.23,8.26,194600.0,7.2044,7.2305,7.1523,7.1784,194600.0
2009-01-21 15:15:00,8.26,8.31,8.25,8.29,122400.0,7.1784,7.2218,7.1697,7.2044,122400.0
2009-01-21 15:20:00,8.29,8.33,8.28,8.33,300000.0,7.2044,7.2392,7.1957,7.2392,300000.0
2009-01-21 15:25:00,8.33,8.33,8.26,8.3,286400.0,7.2392,7.2392,7.1784,7.2131,286400.0
2009-01-21 15:30:00,8.31,8.32,8.28,8.31,184100.0,7.2218,7.2305,7.1957,7.2218,184100.0
2009-01-21 15:35:00,8.31,8.38,8.3,8.36,263500.0,7.2218,7.2827,7.2131,7.2653,263500.0
2009-01-21 15:40:00,8.35,8.4,8.33,8.37,343800.0,7.2566,7.3,7.2392,7.274,343800.0
2009-01-21 15:45:00,8.37,8.4,8.35,8.35,279400.0,7.274,7.3,7.2566,7.2566,279400.0
2009-01-21 15:50:00,8.35,8.41,8.34,8.38,433300.0,7.2566,7.3087,7.2479,7.2827,433300.0
2009-01-21 15:55:00,8.38,8.42,8.34,8.38,443100.0,7.2827,7.3174,7.2479,7.2827,443100.0
2009-01-22 09:30:00,8.87,9.0,8.6,8.61,563200.0,7.7085,7.8215,7.4738,7.4825,563200.0
2009-01-22 09:35:00,8.6,9.05,8.58,8.98,903900.0,7.4738,7.8649,7.4565,7.8041,903900.0
2009-01-22 09:40:00,8.98,9.22,8.98,9.09,988500.0,7.8041,8.0127,7.8041,7.8997,988500.0
2009-01-22 09:45:00,9.1,9.36,9.05,9.34,849300.0,7.9084,8.1343,7.8649,8.1169,849300.0
2009-01-22 09:50:00,9.35,9.65,9.35,9.64,1041800.0,8.1256,8.3863,8.1256,8.3777,1041800.0
2009-01-22 09:55:00,9.64,9.64,9.5,9.53,678100.0,8.3777,8.3777,8.256,8.2821,678100.0
2009-01-22 10:00:00,9.53,9.71,9.52,9.59,706500.0,8.2821,8.4385,8.2734,8.3342,706500.0
2009-01-22 10:05:00,9.6,9.78,9.53,9.76,711500.0,8.3429,8.4993,8.2821,8.4819,711500.0
2009-01-22 10:10:00,9.76,9.77,9.64,9.73,567700.0,8.4819,8.4906,8.3777,8.4559,567700.0
2009-01-22 10:15:00,9.73,9.75,9.64,9.71,333000.0,8.4559,8.4733,8.3777,8.4385,333000.0
2009-01-22 10:20:00,9.71,9.83,9.64,9.65,494700.0,8.4385,8.5428,8.3777,8.3863,494700.0
2009-01-22 10:25:00,9.65,9.72,9.57,9.71,437800.0,8.3863,8.4472,8.3168,8.4385,437800.0
2009-01-22 10:30:00,9.71,9.73,9.61,9.61,430100.0,8.4385,8.4559,8.3516,8.3516,430100.0
2009-01-22 10:35:00,9.61,9.68,9.58,9.65,287400.0,8.3516,8.4124,8.3255,8.3863,287400.0
2009-01-22 10:40:00,9.64,9.67,9.49,9.49,341600.0,8.3777,8.4037,8.2473,8.2473,341600.0
2009-01-22 10:45:00,9.49,9.57,9.45,9.55,349700.0,8.2473,8.3168,8.2125,8.2994,349700.0
2009-01-22 10:50:00,9.54,9.65,9.54,9.6,208100.0,8.2908,8.3863,8.2908,8.3429,208100.0
2009-01-22 10:55:00,9.59,9.59,9.48,9.5,303500.0,8.3342,8.3342,8.2386,8.256,303500.0
2009-01-22 11:00:00,9.5,9.51,9.44,9.49,393100.0,8.256,8.2647,8.2038,8.2473,393100.0
2009-01-22 11:05:00,9.5,9.52,9.46,9.51,356500.0,8.256,8.2734,8.2212,8.2647,356500.0
2009-01-22 11:10:00,9.52,9.55,9.44,9.46,357900.0,8.2734,8.2994,8.2038,8.2212,357900.0
2009-01-22 11:15:00,9.46,9.56,9.44,9.52,310400.0,8.2212,8.3081,8.2038,8.2734,310400.0
2009-01-22 11:20:00,9.52,9.52,9.45,9.49,245200.0,8.2734,8.2734,8.2125,8.2473,245200.0
2009-01-22 11:25:00,9.48,9.58,9.48,9.5,240600.0,8.2386,8.3255,8.2386,8.256,240600.0
2009-01-22 11:30:00,9.5,9.51,9.46,9.5,171900.0,8.256,8.2647,8.2212,8.256,171900.0
2009-01-22 11:35:00,9.5,9.5,9.42,9.46,263800.0,8.256,8.256,8.1865,8.2212,263800.0
2009-01-22 11:40:00,9.45,9.46,9.42,9.45,249900.0,8.2125,8.2212,8.1865,8.2125,249900.0
2009-01-22 11:45:00,9.46,9.49,9.45,9.45,149900.0,8.2212,8.2473,8.2125,8.2125,149900.0
2009-01-22 11:50:00,9.45,9.47,9.44,9.44,206800.0,8.2125,8.2299,8.2038,8.2038,206800.0
2009-01-22 11:55:00,9.44,9.5,9.42,9.45,336100.0,8.2038,8.256,8.1865,8.2125,336100.0
2009-01-22 12:00:00,9.45,9.46,9.43,9.44,225600.0,8.2125,8.2212,8.1952,8.2038,225600.0
2009-01-22 12:05:00,9.43,9.47,9.43,9.44,161800.0,8.1952,8.2299,8.1952,8.2038,161800.0
2009-01-22 12:10:00,9.44,9.47,9.44,9.47,187000.0,8.2038,8.2299,8.2038,8.2299,187000.0
2009-01-22 12:15:00,9.47,9.61,9.46,9.6,256100.0,8.2299,8.3516,8.2212,8.3429,256100.0
2009-01-22 12:20:00,9.6,9.61,9.53,9.59,237700.0,8.3429,8.3516,8.2821,8.3342,237700.0
2009-01-22 12:25:00,9.59,9.61,9.57,9.59,209200.0,8.3342,8.3516,8.3168,8.3342,209200.0
2009-01-22 12:30:00,9.59,9.61,9.55,9.59,177800.0,8.3342,8.3516,8.2994,8.3342,177800.0
2009-01-22 12:35:00,9.6,9.62,9.55,9.6,211100.0,8.3429,8.3603,8.2994,8.3429,211100.0
2009-01-22 12:40:00,9.59,9.61,9.56,9.58,131800.0,8.3342,8.3516,8.3081,8.3255,131800.0
2009-01-22 12:45:00,9.58,9.6,9.55,9.57,229800.0,8.3255,8.3429,8.2994,8.3168,229800.0
2009-01-22 12:50:00,9.57,9.59,9.56,9.57,89200.0,8.3168,8.3342,8.3081,8.3168,89200.0
2009-01-22 12:55:00,9.57,9.59,9.52,9.55,91900.0,8.3168,8.3342,8.2734,8.2994,91900.0
2009-01-22 13:00:00,9.55,9.55,9.48,9.48,245700.0,8.2994,8.2994,8.2386,8.2386,245700.0
2009-01-22 13:05:00,9.48,9.54,9.46,9.5,126500.0,8.2386,8.2908,8.2212,8.256,126500.0
2009-01-22 13:10:00,9.49,9.49,9.44,9.49,174400.0,8.2473,8.2473,8.2038,8.2473,174400.0
2009-01-22 13:15:00,9.49,9.6,9.48,9.51,160200.0,8.2473,8.3429,8.2386,8.2647,160200.0
2009-01-22 13:20:00,9.52,9.53,9.43,9.52,147800.0,8.2734,8.2821,8.1952,8.2734,147800.0
2009-01-22 13:25:00,9.52,9.59,9.5,9.54,112300.0,8.2734,8.3342,8.256,8.2908,112300.0
2009-01-22 13:30:00,9.53,9.58,9.5,9.56,174700.0,8.2821,8.3255,8.256,8.3081,174700.0
2009-01-22 13:35:00,9.56,9.63,9.53,9.56,192000.0,8.3081,8.369,8.2821,8.3081,192000.0
2009-01-22 13:40:00,9.56,9.6,9.54,9.54,155800.0,8.3081,8.3429,8.2908,8.2908,155800.0
2009-01-22 13:45:00,9.56,9.61,9.52,9.59,232800.0,8.3081,8.3516,8.2734,8.3342,232800.0
2009-01-22 13:50:00,9.6,9.66,9.58,9.64,135900.0,8.3429,8.395,8.3255,8.3777,135900.0
2009-01-22 13:55:00,9.64,9.67,9.57,9.67,130900.0,8.3777,8.4037,8.3168,8.4037,130900.0
2009-01-22 14:00:00,9.68,9.7,9.56,9.6,325200.0,8.4124,8.4298,8.3081,8.3429,325200.0
2009-01-22 14:05:00,9.6,9.65,9.58,9.58,133500.0,8.3429,8.3863,8.3255,8.3255,133500.0
2009-01-22 14:10:00,9.59,9.64,9.56,9.64,208100.0,8.3342,8.3777,8.3081,8.3777,208100.0
2009-01-22 14:15:00,9.64,9.68,9.6,9.65,218000.0,8.3777,8.4124,8.3429,8.3863,218000.0
2009-01-22 14:20:00,9.65,9.67,9.61,9.64,159000.0,8.3863,8.4037,8.3516,8.3777,159000.0
2009-01-22 14:25:00,9.64,9.68,9.6,9.66,121200.0,8.3777,8.4124,8.3429,8.395,121200.0
2009-01-22 14:30:00,9.66,9.7,9.65,9.67,169300.0,8.395,8.4298,8.3863,8.4037,169300.0
2009-01-22 14:35:00,9.67,9.75,9.66,9.75,266900.0,8.4037,8.4733,8.395,8.4733,266900.0
2009-01-22 14:40:00,9.73,9.76,9.67,9.67,199500.0,8.4559,8.4819,8.4037,8.4037,199500.0
2009-01-22 14:45:00,9.67,9.72,9.64,9.67,221000.0,8.4037,8.4472,8.3777,8.4037,221000.0
2009-01-22 14:50:00,9.68,9.76,9.67,9.75,262800.0,8.4124,8.4819,8.4037,8.4733,262800.0
2009-01-22 14:55:00,9.75,9.82,9.73,9.81,199100.0,8.4733,8.5341,8.4559,8.5254,199100.0
2009-01-22 15:00:00,9.82,9.82,9.61,9.61,243700.0,8.5341,8.5341,8.3516,8.3516,243700.0
2009-01-22 15:05:00,9.61,9.69,9.6,9.65,313100.0,8.3516,8.4211,8.3429,8.3863,313100.0
2009-01-22 15:10:00,9.65,9.75,9.6,9.69,243700.0,8.3863,8.4733,8.3429,8.4211,243700.0
2009-01-22 15:15:00,9.7,9.7,9.63,9.66,344900.0,8.4298,8.4298,8.369,8.395,344900.0
2009-01-22 15:20:00,9.67,9.74,9.64,9.71,315500.0,8.4037,8.4646,8.3777,8.4385,315500.0
2009-01-22 15:25:00,9.73,9.81,9.7,9.8,312200.0,8.4559,8.5254,8.4298,8.5167,312200.0
2009-01-22 15:30:00,9.79,9.85,9.77,9.8,443600.0,8.508,8.5602,8.4906,8.5167,443600.0
2009-01-22 15:35:00,9.8,9.82,9.74,9.78,325100.0,8.5167,8.5341,8.4646,8.4993,325100.0
2009-01-22 15:40:00,9.79,9.92,9.78,9.89,381500.0,8.508,8.621,8.4993,8.5949,381500.0
2009-01-22 15:45:00,9.9,9.95,9.85,9.92,414700.0,8.6036,8.6471,8.5602,8.621,414700.0
2009-01-22 15:50:00,9.92,9.92,9.81,9.82,418800.0,8.621,8.621,8.5254,8.5341,418800.0
2009-01-22 15:55:00,9.82,9.84,9.78,9.79,411100.0,8.5341,8.5515,8.4993,8.508,411100.0
2009-01-23 09:30:00,9.23,9.23,8.78,9.2,612800.0,8.0213,8.0213,7.6303,7.9953,612800.0
2009-01-23 09:35:00,9.2,9.2,9.05,9.09,296300.0,7.9953,7.9953,7.8649,7.8997,296300.0
2009-01-23 09:40:00,9.08,9.16,9.07,9.1,276900.0,7.891,7.9605,7.8823,7.9084,276900.0
2009-01-23 09:45:00,9.09,9.15,9.02,9.15,362700.0,7.8997,7.9518,7.8388,7.9518,362700.0
2009-01-23 09:50:00,9.15,9.16,9.01,9.08,495200.0,7.9518,7.9605,7.8302,7.891,495200.0
2009-01-23 09:55:00,9.08,9.08,8.96,8.99,249000.0,7.891,7.891,7.7867,7.8128,249000.0
2009-01-23 10:00:00,8.97,9.02,8.96,9.01,177500.0,7.7954,7.8388,7.7867,7.8302,177500.0
2009-01-23 10:05:00,9.01,9.02,8.88,8.89,264100.0,7.8302,7.8388,7.7172,7.7259,264100.0
2009-01-23 10:10:00,8.88,8.9,8.84,8.85,254300.0,7.7172,7.7346,7.6824,7.6911,254300.0
2009-01-23 10:15:00,8.85,8.85,8.74,8.75,378900.0,7.6911,7.6911,7.5955,7.6042,378900.0
2009-01-23 10:20:00,8.75,8.75,8.56,8.56,695300.0,7.6042,7.6042,7.4391,7.4391,695300.0
2009-01-23 10:25:00,8.56,8.57,8.36,8.5,952000.0,7.4391,7.4478,7.2653,7.3869,952000.0
2009-01-23 10:30:00,8.51,8.59,8.36,8.37,801000.0,7.3956,7.4652,7.2653,7.274,801000.0
2009-01-23 10:35:00,8.38,8.48,8.25,8.25,636100.0,7.2827,7.3696,7.1697,7.1697,636100.0
2009-01-23 10:40:00,8.26,8.35,8.18,8.23,564600.0,7.1784,7.2566,7.1088,7.1523,564600.0
2009-01-23 10:45:00,8.23,8.35,8.23,8.34,427100.0,7.1523,7.2566,7.1523,7.2479,427100.0
2009-01-23 10:50:00,8.34,8.45,8.32,8.39,394500.0,7.2479,7.3435,7.2305,7.2913,394500.0
2009-01-23 10:55:00,8.37,8.37,8.2,8.22,404500.0,7.274,7.274,7.1262,7.1436,404500.0
2009-01-23 11:00:00,8.22,8.38,8.2,8.37,509500.0,7.1436,7.2827,7.1262,7.274,509500.0
2009-01-23 11:05:00,8.37,8.37,8.23,8.23,330000.0,7.274,7.274,7.1523,7.1523,330000.0
2009-01-23 11:10:00,8.24,8.3,8.2,8.3,242500.0,7.161,7.2131,7.1262,7.2131,242500.0
2009-01-23 11:15:00,8.29,8.34,8.25,8.29,383500.0,7.2044,7.2479,7.1697,7.2044,383500.0
2009-01-23 11:20:00,8.29,8.29,8.21,8.21,297300.0,7.2044,7.2044,7.1349,7.1349,297300.0
2009-01-23 11:25:00,8.21,8.23,8.2,8.23,414000.0,7.1349,7.1523,7.1262,7.1523,414000.0
2009-01-23 11:30:00,8.23,8.29,8.22,8.26,317300.0,7.1523,7.2044,7.1436,7.1784,317300.0
2009-01-23 11:35:00,8.25,8.27,8.25,8.27,266500.0,7.1697,7.1871,7.1697,7.1871,266500.0
2009-01-23 11:40:00,8.27,8.31,8.23,8.23,390200.0,7.1871,7.2218,7.1523,7.1523,390200.0
2009-01-23 11:45:00,8.23,8.24,8.2,8.22,214500.0,7.1523,7.161,7.1262,7.1436,214500.0
2009-01-23 11:50:00,8.22,8.22,8.02,8.04,534000.0,7.1436,7.1436,6.9698,6.9872,534000.0
2009-01-23 11:55:00,8.03,8.04,7.86,7.9,836900.0,6.9785,6.9872,6.8307,6.8655,836900.0
2009-01-23 12:00:00,7.89,8.1,7.88,8.1,660800.0,6.8568,7.0393,6.8481,7.0393,660800.0
2009-01-23 12:05:00,8.11,8.16,8.04,8.04,307500.0,7.048,7.0915,6.9872,6.9872,307500.0
2009-01-23 12:10:00,8.05,8.11,8.04,8.08,183800.0,6.9959,7.048,6.9872,7.0219,183800.0
2009-01-23 12:15:00,8.08,8.08,8.02,8.04,230400.0,7.0219,7.0219,6.9698,6.9872,230400.0
2009-01-23 12:20:00,8.03,8.13,8.02,8.12,316500.0,6.9785,7.0654,6.9698,7.0567,316500.0
2009-01-23 12:25:00,8.13,8.17,8.1,8.15,254400.0,7.0654,7.1002,7.0393,7.0828,254400.0
2009-01-23 12:30:00,8.15,8.15,8.03,8.03,204700.0,7.0828,7.0828,6.9785,6.9785,204700.0
2009-01-23 12:35:00,8.03,8.06,8.01,8.04,246600.0,6.9785,7.0046,6.9611,6.9872,246600.0
2009-01-23 12:40:00,8.04,8.06,8.03,8.03,241900.0,6.9872,7.0046,6.9785,6.9785,241900.0
2009-01-23 12:45:00,8.03,8.12,8.03,8.12,203700.0,6.9785,7.0567,6.9785,7.0567,203700.0
2009-01-23 12:50:00,8.12,8.15,8.05,8.05,311400.0,7.0567,7.0828,6.9959,6.9959,311400.0
2009-01-23 12:55:00,8.05,8.07,8.0,8.02,236000.0,6.9959,7.0132,6.9524,6.9698,236000.0
2009-01-23 13:00:00,8.02,8.03,7.91,7.98,475200.0,6.9698,6.9785,6.8742,6.935,475200.0
2009-01-23 13:05:00,7.98,8.06,7.98,8.02,227300.0,6.935,7.0046,6.935,6.9698,227300.0
2009-01-23 13:10:00,8.02,8.12,8.02,8.1,295900.0,6.9698,7.0567,6.9698,7.0393,295900.0
2009-01-23 13:15:00,8.1,8.18,8.09,8.18,226000.0,7.0393,7.1088,7.0306,7.1088,226000.0
2009-01-23 13:20:00,8.17,8.2,8.16,8.19,394300.0,7.1002,7.1262,7.0915,7.1175,394300.0
2009-01-23 13:25:00,8.19,8.23,8.15,8.17,315400.0,7.1175,7.1523,7.0828,7.1002,315400.0
2009-01-23 13:30:00,8.17,8.24,8.16,8.24,266300.0,7.1002,7.161,7.0915,7.161,266300.0
2009-01-23 13:35:00,8.23,8.27,8.15,8.16,253900.0,7.1523,7.1871,7.0828,7.0915,253900.0
2009-01-23 13:40:00,8.15,8.16,8.14,8.16,157300.0,7.0828,7.0915,7.0741,7.0915,157300.0
2009-01-23 13:45:00,8.15,8.18,8.12,8.13,245500.0,7.0828,7.1088,7.0567,7.0654,245500.0
2009-01-23 13:50:00,8.12,8.12,8.03,8.06,196500.0,7.0567,7.0567,6.9785,7.0046,196500.0
2009-01-23 13:55:00,8.06,8.07,8.04,8.05,148800.0,7.0046,7.0132,6.9872,6.9959,148800.0
2009-01-23 14:00:00,8.05,8.12,8.05,8.05,290000.0,6.9959,7.0567,6.9959,6.9959,290000.0
2009-01-23 14:05:00,8.05,8.1,8.05,8.07,142400.0,6.9959,7.0393,6.9959,7.0132,142400.0
2009-01-23 14:10:00,8.08,8.1,8.03,8.04,253300.0,7.0219,7.0393,6.9785,6.9872,253300.0
2009-01-23 14:15:00,8.05,8.07,8.03,8.04,197200.0,6.9959,7.0132,6.9785,6.9872,197200.0
2009-01-23 14:20:00,8.03,8.09,8.02,8.07,268100.0,6.9785,7.0306,6.9698,7.0132,268100.0
2009-01-23 14:25:00,8.07,8.07,8.0,8.03,275200.0,7.0132,7.0132,6.9524,6.9785,275200.0
2009-01-23 14:30:00,8.03,8.03,7.9,7.9,396700.0,6.9785,6.9785,6.8655,6.8655,396700.0
2009-01-23 14:35:00,7.9,7.97,7.9,7.95,355300.0,6.8655,6.9263,6.8655,6.909,355300.0
2009-01-23 14:40:00,7.95,7.99,7.9,7.95,303700.0,6.909,6.9437,6.8655,6.909,303700.0
2009-01-23 14:45:00,7.95,8.06,7.94,7.99,278300.0,6.909,7.0046,6.9003,6.9437,278300.0
2009-01-23 14:50:00,7.99,8.0,7.9,7.92,259700.0,6.9437,6.9524,6.8655,6.8829,259700.0
2009-01-23 14:55:00,7.91,7.92,7.87,7.9,276700.0,6.8742,6.8829,6.8394,6.8655,276700.0
2009-01-23 15:00:00,7.9,7.95,7.88,7.92,354300.0,6.8655,6.909,6.8481,6.8829,354300.0
2009-01-23 15:05:00,7.93,7.93,7.85,7.85,337700.0,6.8916,6.8916,6.8221,6.8221,337700.0
2009-01-23 15:10:00,7.85,7.87,7.8,7.8,352300.0,6.8221,6.8394,6.7786,6.7786,352300.0
2009-01-23 15:15:00,7.8,7.89,7.78,7.85,648900.0,6.7786,6.8568,6.7612,6.8221,648900.0
2009-01-23 15:20:00,7.85,7.96,7.84,7.92,328600.0,6.8221,6.9176,6.8134,6.8829,328600.0
2009-01-23 15:25:00,7.93,7.94,7.86,7.86,210200.0,6.8916,6.9003,6.8307,6.8307,210200.0
2009-01-23 15:30:00,7.86,7.93,7.83,7.92,497100.0,6.8307,6.8916,6.8047,6.8829,497100.0
2009-01-23 15:35:00,7.92,7.98,7.92,7.94,473500.0,6.8829,6.935,6.8829,6.9003,473500.0
2009-01-23 15:40:00,7.93,7.98,7.92,7.94,319300.0,6.8916,6.935,6.8829,6.9003,319300.0
2009-01-23 15:45:00,7.94,7.97,7.93,7.97,297300.0,6.9003,6.9263,6.8916,6.9263,297300.0
2009-01-23 15:50:00,7.97,8.02,7.96,8.02,762800.0,6.9263,6.9698,6.9176,6.9698,762800.0
2009-01-23 15:55:00,8.02,8.05,8.01,8.03,1037000.0,6.9698,6.9959,6.9611,6.9785,1037000.0
2009-01-26 09:30:00,8.07,8.15,8.0,8.03,208800.0,7.0132,7.0828,6.9524,6.9785,208800.0
2009-01-26 09:35:00,8.01,8.06,8.01,8.03,151900.0,6.9611,7.0046,6.9611,6.9785,151900.0
2009-01-26 09:40:00,8.03,8.09,8.03,8.05,228600.0,6.9785,7.0306,6.9785,6.9959,228600.0
2009-01-26 09:45:00,8.06,8.07,7.97,7.97,242600.0,7.0046,7.0132,6.9263,6.9263,242600.0
2009-01-26 09:50:00,7.98,7.98,7.95,7.97,185100.0,6.935,6.935,6.909,6.9263,185100.0
2009-01-26 09:55:00,7.97,8.03,7.95,7.99,348800.0,6.9263,6.9785,6.909,6.9437,348800.0
2009-01-26 10:00:00,7.99,8.09,7.99,8.08,268600.0,6.9437,7.0306,6.9437,7.0219,268600.0
2009-01-26 10:05:00,8.09,8.09,8.06,8.06,114200.0,7.0306,7.0306,7.0046,7.0046,114200.0
2009-01-26 10:10:00,8.07,8.08,8.0,8.0,106300.0,7.0132,7.0219,6.9524,6.9524,106300.0
2009-01-26 10:15:00,8.0,8.01,7.98,7.99,71800.0,6.9524,6.9611,6.935,6.9437,71800.0
2009-01-26 10:20:00,7.99,8.04,7.99,8.04,119400.0,6.9437,6.9872,6.9437,6.9872,119400.0
2009-01-26 10:25:00,8.04,8.04,8.01,8.03,124900.0,6.9872,6.9872,6.9611,6.9785,124900.0
2009-01-26 10:30:00,8.03,8.07,8.02,8.07,107000.0,6.9785,7.0132,6.9698,7.0132,107000.0
2009-01-26 10:35:00,8.07,8.07,8.04,8.05,104500.0,7.0132,7.0132,6.9872,6.9959,104500.0
2009-01-26 10:40:00,8.04,8.06,8.03,8.03,158700.0,6.9872,7.0046,6.9785,6.9785,158700.0
2009-01-26 10:45:00,8.03,8.05,8.02,8.04,158900.0,6.9785,6.9959,6.9698,6.9872,158900.0
2009-01-26 10:50:00,8.03,8.06,8.03,8.05,79200.0,6.9785,7.0046,6.9785,6.9959,79200.0
2009-01-26 10:55:00,8.05,8.05,8.02,8.04,238500.0,6.9959,6.9959,6.9698,6.9872,238500.0
2009-01-26 11:00:00,8.03,8.07,8.03,8.06,97000.0,6.9785,7.0132,6.9785,7.0046,97000.0
2009-01-26 11:05:00,8.05,8.06,8.02,8.03,79500.0,6.9959,7.0046,6.9698,6.9785,79500.0
2009-01-26 11:10:00,8.02,8.03,8.0,8.0,100000.0,6.9698,6.9785,6.9524,6.9524,100000.0
2009-01-26 11:15:00,8.0,8.01,7.99,8.01,142800.0,6.9524,6.9611,6.9437,6.9611,142800.0
2009-01-26 11:20:00,8.01,8.01,7.99,7.99,86400.0,6.9611,6.9611,6.9437,6.9437,86400.0
2009-01-26 11:25:00,7.99,8.0,7.98,8.0,63600.0,6.9437,6.9524,6.935,6.9524,63600.0
2009-01-26 11:30:00,8.0,8.01,7.99,8.01,114600.0,6.9524,6.9611,6.9437,6.9611,114600.0
2009-01-26 11:35:00,8.0,8.01,8.0,8.0,33800.0,6.9524,6.9611,6.9524,6.9524,33800.0
2009-01-26 11:40:00,8.0,8.01,8.0,8.0,38600.0,6.9524,6.9611,6.9524,6.9524,38600.0
2009-01-26 11:45:00,8.0,8.01,7.99,7.99,169000.0,6.9524,6.9611,6.9437,6.9437,169000.0
2009-01-26 11:50:00,7.99,8.0,7.98,7.99,42500.0,6.9437,6.9524,6.935,6.9437,42500.0
2009-01-26 11:55:00,7.99,7.99,7.96,7.96,63600.0,6.9437,6.9437,6.9176,6.9176,63600.0
2009-01-26 12:00:00,7.96,7.97,7.96,7.96,105300.0,6.9176,6.9263,6.9176,6.9176,105300.0
2009-01-26 12:05:00,7.96,7.97,7.95,7.95,64900.0,6.9176,6.9263,6.909,6.909,64900.0
2009-01-26 12:10:00,7.95,7.96,7.93,7.93,196500.0,6.909,6.9176,6.8916,6.8916,196500.0
2009-01-26 12:15:00,7.93,7.94,7.9,7.9,123800.0,6.8916,6.9003,6.8655,6.8655,123800.0
2009-01-26 12:20:00,7.9,7.95,7.9,7.94,166100.0,6.8655,6.909,6.8655,6.9003,166100.0
2009-01-26 12:25:00,7.94,7.95,7.91,7.91,58000.0,6.9003,6.909,6.8742,6.8742,58000.0
2009-01-26 12:30:00,7.92,7.92,7.85,7.86,175400.0,6.8829,6.8829,6.8221,6.8307,175400.0
2009-01-26 12:35:00,7.86,7.89,7.84,7.86,389300.0,6.8307,6.8568,6.8134,6.8307,389300.0
2009-01-26 12:40:00,7.86,7.96,7.86,7.95,634400.0,6.8307,6.9176,6.8307,6.909,634400.0
2009-01-26 12:45:00,7.96,8.01,7.95,7.99,146100.0,6.9176,6.9611,6.909,6.9437,146100.0
2009-01-26 12:50:00,7.99,8.0,7.95,7.99,110900.0,6.9437,6.9524,6.909,6.9437,110900.0
2009-01-26 12:55:00,8.0,8.0,7.96,7.97,49500.0,6.9524,6.9524,6.9176,6.9263,49500.0
2009-01-26 13:00:00,7.96,8.0,7.96,8.0,105400.0,6.9176,6.9524,6.9176,6.9524,105400.0
2009-01-26 13:05:00,8.0,8.0,7.93,7.95,123700.0,6.9524,6.9524,6.8916,6.909,123700.0
2009-01-26 13:10:00,7.95,7.96,7.93,7.96,93000.0,6.909,6.9176,6.8916,6.9176,93000.0
2009-01-26 13:15:00,7.96,7.96,7.95,7.96,50000.0,6.9176,6.9176,6.909,6.9176,50000.0
2009-01-26 13:20:00,7.96,7.98,7.93,7.98,118800.0,6.9176,6.935,6.8916,6.935,118800.0
2009-01-26 13:25:00,7.98,7.99,7.97,7.97,48800.0,6.935,6.9437,6.9263,6.9263,48800.0
2009-01-26 13:30:00,7.97,7.97,7.92,7.93,62800.0,6.9263,6.9263,6.8829,6.8916,62800.0
2009-01-26 13:35:00,7.93,7.99,7.93,7.99,273700.0,6.8916,6.9437,6.8916,6.9437,273700.0
2009-01-26 13:40:00,7.99,8.0,7.98,8.0,91700.0,6.9437,6.9524,6.935,6.9524,91700.0
2009-01-26 13:45:00,8.0,8.0,7.96,7.96,96600.0,6.9524,6.9524,6.9176,6.9176,96600.0
2009-01-26 13:50:00,7.97,7.97,7.93,7.94,50800.0,6.9263,6.9263,6.8916,6.9003,50800.0
2009-01-26 13:55:00,7.94,7.95,7.93,7.94,116700.0,6.9003,6.909,6.8916,6.9003,116700.0
2009-01-26 14:00:00,7.94,7.95,7.86,7.87,227600.0,6.9003,6.909,6.8307,6.8394,227600.0
2009-01-26 14:05:00,7.87,7.91,7.84,7.91,297800.0,6.8394,6.8742,6.8134,6.8742,297800.0
2009-01-26 14:10:00,7.91,7.91,7.85,7.85,103300.0,6.8742,6.8742,6.8221,6.8221,103300.0
2009-01-26 14:15:00,7.86,7.86,7.81,7.82,107800.0,6.8307,6.8307,6.7873,6.796,107800.0
2009-01-26 14:20:00,7.82,7.85,7.82,7.83,87000.0,6.796,6.8221,6.796,6.8047,87000.0
2009-01-26 14:25:00,7.83,7.85,7.82,7.84,102100.0,6.8047,6.8221,6.796,6.8134,102100.0
2009-01-26 14:30:00,7.83,7.84,7.83,7.84,60100.0,6.8047,6.8134,6.8047,6.8134,60100.0
2009-01-26 14:35:00,7.84,7.84,7.82,7.82,123400.0,6.8134,6.8134,6.796,6.796,123400.0
2009-01-26 14:40:00,7.82,7.83,7.79,7.8,311500.0,6.796,6.8047,6.7699,6.7786,311500.0
2009-01-26 14:45:00,7.81,7.9,7.78,7.88,441400.0,6.7873,6.8655,6.7612,6.8481,441400.0
2009-01-26 14:50:00,7.89,7.92,7.86,7.86,126300.0,6.8568,6.8829,6.8307,6.8307,126300.0
2009-01-26 14:55:00,7.87,7.9,7.85,7.89,110500.0,6.8394,6.8655,6.8221,6.8568,110500.0
2009-01-26 15:00:00,7.89,7.91,7.89,7.89,91200.0,6.8568,6.8742,6.8568,6.8568,91200.0
2009-01-26 15:05:00,7.89,7.96,7.89,7.95,271400.0,6.8568,6.9176,6.8568,6.909,271400.0
2009-01-26 15:10:00,7.95,7.96,7.87,7.87,177600.0,6.909,6.9176,6.8394,6.8394,177600.0
2009-01-26 15:15:00,7.88,7.93,7.85,7.91,376200.0,6.8481,6.8916,6.8221,6.8742,376200.0
2009-01-26 15:20:00,7.91,7.94,7.9,7.93,121300.0,6.8742,6.9003,6.8655,6.8916,121300.0
2009-01-26 15:25:00,7.93,7.94,7.91,7.92,189100.0,6.8916,6.9003,6.8742,6.8829,189100.0
2009-01-26 15:30:00,7.92,7.92,7.88,7.89,173900.0,6.8829,6.8829,6.8481,6.8568,173900.0
2009-01-26 15:35:00,7.89,7.93,7.89,7.92,207000.0,6.8568,6.8916,6.8568,6.8829,207000.0
2009-01-26 15:40:00,7.92,7.94,7.88,7.89,460200.0,6.8829,6.9003,6.8481,6.8568,460200.0
2009-01-26 15:45:00,7.9,7.9,7.86,7.89,275300.0,6.8655,6.8655,6.8307,6.8568,275300.0
2009-01-26 15:50:00,7.89,7.9,7.89,7.89,250400.0,6.8568,6.8655,6.8568,6.8568,250400.0
2009-01-26 15:55:00,7.89,7.89,7.87,7.88,461300.0,6.8568,6.8568,6.8394,6.8481,461300.0
2009-01-27 09:30:00,7.94,8.0,7.8,7.81,122400.0,6.9003,6.9524,6.7786,6.7873,122400.0
2009-01-27 09:35:00,7.8,7.89,7.8,7.86,155400.0,6.7786,6.8568,6.7786,6.8307,155400.0
2009-01-27 09:40:00,7.86,7.87,7.75,7.76,271500.0,6.8307,6.8394,6.7351,6.7438,271500.0
2009-01-27 09:45:00,7.76,7.76,7.65,7.66,278200.0,6.7438,6.7438,6.6482,6.6569,278200.0
2009-01-27 09:50:00,7.66,7.67,7.62,7.63,220000.0,6.6569,6.6656,6.6222,6.6309,220000.0
2009-01-27 09:55:00,7.62,7.68,7.59,7.61,320500.0,6.6222,6.6743,6.5961,6.6135,320500.0
2009-01-27 10:00:00,7.6,7.63,7.57,7.58,243000.0,6.6048,6.6309,6.5787,6.5874,243000.0
2009-01-27 10:05:00,7.57,7.58,7.5,7.5,228500.0,6.5787,6.5874,6.5179,6.5179,228500.0
2009-01-27 10:10:00,7.51,7.52,7.48,7.49,214800.0,6.5266,6.5353,6.5005,6.5092,214800.0
2009-01-27 10:15:00,7.49,7.54,7.46,7.52,264300.0,6.5092,6.5526,6.4831,6.5353,264300.0
2009-01-27 10:20:00,7.52,7.57,7.49,7.49,268200.0,6.5353,6.5787,6.5092,6.5092,268200.0
2009-01-27 10:25:00,7.49,7.5,7.43,7.43,136600.0,6.5092,6.5179,6.4571,6.4571,136600.0
2009-01-27 10:30:00,7.44,7.44,7.39,7.43,272300.0,6.4657,6.4657,6.4223,6.4571,272300.0
2009-01-27 10:35:00,7.43,7.51,7.42,7.5,203700.0,6.4571,6.5266,6.4484,6.5179,203700.0
2009-01-27 10:40:00,7.49,7.5,7.43,7.45,103800.0,6.5092,6.5179,6.4571,6.4744,103800.0
2009-01-27 10:45:00,7.44,7.44,7.36,7.37,251300.0,6.4657,6.4657,6.3962,6.4049,251300.0
2009-01-27 10:50:00,7.37,7.4,7.36,7.38,150400.0,6.4049,6.431,6.3962,6.4136,150400.0
2009-01-27 10:55:00,7.38,7.41,7.36,7.37,157500.0,6.4136,6.4397,6.3962,6.4049,157500.0
2009-01-27 11:00:00,7.36,7.37,7.32,7.34,295600.0,6.3962,6.4049,6.3615,6.3788,295600.0
2009-01-27 11:05:00,7.34,7.36,7.33,7.34,220600.0,6.3788,6.3962,6.3701,6.3788,220600.0
2009-01-27 11:10:00,7.35,7.36,7.31,7.36,235200.0,6.3875,6.3962,6.3528,6.3962,235200.0
2009-01-27 11:15:00,7.35,7.45,7.35,7.44,254500.0,6.3875,6.4744,6.3875,6.4657,254500.0
2009-01-27 11:20:00,7.44,7.45,7.4,7.41,175000.0,6.4657,6.4744,6.431,6.4397,175000.0
2009-01-27 11:25:00,7.42,7.42,7.37,7.39,844600.0,6.4484,6.4484,6.4049,6.4223,844600.0
2009-01-27 11:30:00,7.39,7.44,7.39,7.4,356600.0,6.4223,6.4657,6.4223,6.431,356600.0
2009-01-27 11:35:00,7.41,7.42,7.39,7.4,172000.0,6.4397,6.4484,6.4223,6.431,172000.0
2009-01-27 11:40:00,7.4,7.4,7.37,7.37,121100.0,6.431,6.431,6.4049,6.4049,121100.0
2009-01-27 11:45:00,7.37,7.38,7.36,7.37,132600.0,6.4049,6.4136,6.3962,6.4049,132600.0
2009-01-27 11:50:00,7.36,7.41,7.36,7.4,187000.0,6.3962,6.4397,6.3962,6.431,187000.0
2009-01-27 11:55:00,7.4,7.41,7.39,7.4,187500.0,6.431,6.4397,6.4223,6.431,187500.0
2009-01-27 12:00:00,7.4,7.4,7.37,7.37,170400.0,6.431,6.431,6.4049,6.4049,170400.0
2009-01-27 12:05:00,7.37,7.38,7.35,7.35,149300.0,6.4049,6.4136,6.3875,6.3875,149300.0
2009-01-27 12:10:00,7.36,7.39,7.35,7.38,113900.0,6.3962,6.4223,6.3875,6.4136,113900.0
2009-01-27 12:15:00,7.38,7.39,7.37,7.39,255700.0,6.4136,6.4223,6.4049,6.4223,255700.0
2009-01-27 12:20:00,7.39,7.41,7.38,7.39,114600.0,6.4223,6.4397,6.4136,6.4223,114600.0
2009-01-27 12:25:00,7.39,7.44,7.39,7.43,163300.0,6.4223,6.4657,6.4223,6.4571,163300.0
2009-01-27 12:30:00,7.43,7.44,7.4,7.4,133000.0,6.4571,6.4657,6.431,6.431,133000.0
2009-01-27 12:35:00,7.4,7.41,7.39,7.39,82100.0,6.431,6.4397,6.4223,6.4223,82100.0
2009-01-27 12:40:00,7.39,7.4,7.38,7.38,62500.0,6.4223,6.431,6.4136,6.4136,62500.0
2009-01-27 12:45:00,7.39,7.39,7.36,7.37,91000.0,6.4223,6.4223,6.3962,6.4049,91000.0
2009-01-27 12:50:00,7.38,7.39,7.37,7.38,72200.0,6.4136,6.4223,6.4049,6.4136,72200.0
2009-01-27 12:55:00,7.38,7.39,7.36,7.37,253000.0,6.4136,6.4223,6.3962,6.4049,253000.0
2009-01-27 13:00:00,7.36,7.37,7.35,7.35,65700.0,6.3962,6.4049,6.3875,6.3875,65700.0
2009-01-27 13:05:00,7.36,7.36,7.35,7.35,146100.0,6.3962,6.3962,6.3875,6.3875,146100.0
2009-01-27 13:10:00,7.35,7.36,7.35,7.35,122300.0,6.3875,6.3962,6.3875,6.3875,122300.0
2009-01-27 13:15:00,7.35,7.36,7.35,7.35,97900.0,6.3875,6.3962,6.3875,6.3875,97900.0
2009-01-27 13:20:00,7.35,7.36,7.35,7.35,76800.0,6.3875,6.3962,6.3875,6.3875,76800.0
2009-01-27 13:25:00,7.35,7.36,7.31,7.31,212000.0,6.3875,6.3962,6.3528,6.3528,212000.0
2009-01-27 13:30:00,7.31,7.32,7.29,7.3,291700.0,6.3528,6.3615,6.3354,6.3441,291700.0
2009-01-27 13:35:00,7.3,7.31,7.29,7.29,121000.0,6.3441,6.3528,6.3354,6.3354,121000.0
2009-01-27 13:40:00,7.29,7.31,7.29,7.3,189700.0,6.3354,6.3528,6.3354,6.3441,189700.0
2009-01-27 13:45:00,7.3,7.31,7.26,7.26,357100.0,6.3441,6.3528,6.3093,6.3093,357100.0
2009-01-27 13:50:00,7.26,7.27,7.22,7.22,301900.0,6.3093,6.318,6.2746,6.2746,301900.0
2009-01-27 13:55:00,7.22,7.23,7.18,7.18,446900.0,6.2746,6.2832,6.2398,6.2398,446900.0
2009-01-27 14:00:00,7.19,7.22,7.17,7.21,224600.0,6.2485,6.2746,6.2311,6.2659,224600.0
2009-01-27 14:05:00,7.21,7.21,7.15,7.17,287700.0,6.2659,6.2659,6.2137,6.2311,287700.0
2009-01-27 14:10:00,7.18,7.18,7.16,7.16,159200.0,6.2398,6.2398,6.2224,6.2224,159200.0
2009-01-27 14:15:00,7.16,7.18,7.15,7.18,219900.0,6.2224,6.2398,6.2137,6.2398,219900.0
2009-01-27 14:20:00,7.18,7.22,7.16,7.21,320300.0,6.2398,6.2746,6.2224,6.2659,320300.0
2009-01-27 14:25:00,7.22,7.22,7.2,7.2,201700.0,6.2746,6.2746,6.2572,6.2572,201700.0
2009-01-27 14:30:00,7.2,7.27,7.18,7.26,454300.0,6.2572,6.318,6.2398,6.3093,454300.0
2009-01-27 14:35:00,7.26,7.31,7.24,7.28,438500.0,6.3093,6.3528,6.2919,6.3267,438500.0
2009-01-27 14:40:00,7.28,7.35,7.28,7.35,303600.0,6.3267,6.3875,6.3267,6.3875,303600.0
2009-01-27 14:45:00,7.35,7.35,7.34,7.35,342700.0,6.3875,6.3875,6.3788,6.3875,342700.0
2009-01-27 14:50:00,7.35,7.41,7.34,7.4,287200.0,6.3875,6.4397,6.3788,6.431,287200.0
2009-01-27 14:55:00,7.4,7.41,7.39,7.39,162200.0,6.431,6.4397,6.4223,6.4223,162200.0
2009-01-27 15:00:00,7.4,7.42,7.32,7.33,495000.0,6.431,6.4484,6.3615,6.3701,495000.0
2009-01-27 15:05:00,7.34,7.34,7.31,7.32,175400.0,6.3788,6.3788,6.3528,6.3615,175400.0
2009-01-27 15:10:00,7.31,7.32,7.31,7.31,166600.0,6.3528,6.3615,6.3528,6.3528,166600.0
2009-01-27 15:15:00,7.31,7.32,7.31,7.31,100600.0,6.3528,6.3615,6.3528,6.3528,100600.0
2009-01-27 15:20:00,7.31,7.32,7.3,7.3,205100.0,6.3528,6.3615,6.3441,6.3441,205100.0
2009-01-27 15:25:00,7.3,7.31,7.27,7.29,354800.0,6.3441,6.3528,6.318,6.3354,354800.0
2009-01-27 15:30:00,7.29,7.3,7.27,7.28,191100.0,6.3354,6.3441,6.318,6.3267,191100.0
2009-01-27 15:35:00,7.28,7.28,7.27,7.27,204800.0,6.3267,6.3267,6.318,6.318,204800.0
2009-01-27 15:40:00,7.28,7.28,7.27,7.28,157200.0,6.3267,6.3267,6.318,6.3267,157200.0
2009-01-27 15:45:00,7.27,7.28,7.27,7.27,202000.0,6.318,6.3267,6.318,6.318,202000.0
2009-01-27 15:50:00,7.28,7.32,7.27,7.32,570100.0,6.3267,6.3615,6.318,6.3615,570100.0
2009-01-27 15:55:00,7.32,7.33,7.31,7.33,903000.0,6.3615,6.3701,6.3528,6.3701,903000.0
2009-01-28 09:30:00,7.7,7.71,7.52,7.62,249700.0,6.6917,6.7004,6.5353,6.6222,249700.0
2009-01-28 09:35:00,7.62,7.65,7.46,7.47,384900.0,6.6222,6.6482,6.4831,6.4918,384900.0
2009-01-28 09:40:00,7.46,7.6,7.44,7.47,308100.0,6.4831,6.6048,6.4657,6.4918,308100.0
2009-01-28 09:45:00,7.47,7.49,7.46,7.48,92400.0,6.4918,6.5092,6.4831,6.5005,92400.0
2009-01-28 09:50:00,7.48,7.54,7.48,7.52,208200.0,6.5005,6.5526,6.5005,6.5353,208200.0
2009-01-28 09:55:00,7.52,7.53,7.45,7.48,183300.0,6.5353,6.544,6.4744,6.5005,183300.0
2009-01-28 10:00:00,7.48,7.52,7.48,7.5,165800.0,6.5005,6.5353,6.5005,6.5179,165800.0
2009-01-28 10:05:00,7.5,7.53,7.49,7.51,293900.0,6.5179,6.544,6.5092,6.5266,293900.0
2009-01-28 10:10:00,7.52,7.54,7.51,7.52,173000.0,6.5353,6.5526,6.5266,6.5353,173000.0
2009-01-28 10:15:00,7.52,7.53,7.52,7.53,179800.0,6.5353,6.544,6.5353,6.544,179800.0
2009-01-28 10:20:00,7.53,7.54,7.52,7.53,167500.0,6.544,6.5526,6.5353,6.544,167500.0
2009-01-28 10:25:00,7.53,7.53,7.5,7.52,134500.0,6.544,6.544,6.5179,6.5353,134500.0
2009-01-28 10:30:00,7.52,7.61,7.51,7.58,399600.0,6.5353,6.6135,6.5266,6.5874,399600.0
2009-01-28 10:35:00,7.58,7.62,7.58,7.61,262100.0,6.5874,6.6222,6.5874,6.6135,262100.0
2009-01-28 10:40:00,7.61,7.63,7.61,7.63,124000.0,6.6135,6.6309,6.6135,6.6309,124000.0
2009-01-28 10:45:00,7.62,7.63,7.61,7.63,111300.0,6.6222,6.6309,6.6135,6.6309,111300.0
2009-01-28 10:50:00,7.63,7.65,7.63,7.64,263900.0,6.6309,6.6482,6.6309,6.6396,263900.0
2009-01-28 10:55:00,7.64,7.67,7.63,7.67,437800.0,6.6396,6.6656,6.6309,6.6656,437800.0
2009-01-28 11:00:00,7.67,7.67,7.66,7.67,162400.0,6.6656,6.6656,6.6569,6.6656,162400.0
2009-01-28 11:05:00,7.67,7.68,7.66,7.68,110800.0,6.6656,6.6743,6.6569,6.6743,110800.0
2009-01-28 11:10:00,7.67,7.68,7.65,7.66,193200.0,6.6656,6.6743,6.6482,6.6569,193200.0
2009-01-28 11:15:00,7.66,7.68,7.65,7.68,163500.0,6.6569,6.6743,6.6482,6.6743,163500.0
2009-01-28 11:20:00,7.68,7.71,7.67,7.71,149900.0,6.6743,6.7004,6.6656,6.7004,149900.0
2009-01-28 11:25:00,7.7,7.71,7.68,7.69,126700.0,6.6917,6.7004,6.6743,6.683,126700.0
2009-01-28 11:30:00,7.69,7.69,7.64,7.64,162400.0,6.683,6.683,6.6396,6.6396,162400.0
2009-01-28 11:35:00,7.64,7.64,7.61,7.64,159300.0,6.6396,6.6396,6.6135,6.6396,159300.0
2009-01-28 11:40:00,7.63,7.66,7.63,7.65,137400.0,6.6309,6.6569,6.6309,6.6482,137400.0
2009-01-28 11:45:00,7.65,7.66,7.64,7.65,150300.0,6.6482,6.6569,6.6396,6.6482,150300.0
2009-01-28 11:50:00,7.65,7.67,7.64,7.67,92200.0,6.6482,6.6656,6.6396,6.6656,92200.0
2009-01-28 11:55:00,7.67,7.7,7.67,7.69,135600.0,6.6656,6.6917,6.6656,6.683,135600.0
2009-01-28 12:00:00,7.7,7.7,7.69,7.69,49500.0,6.6917,6.6917,6.683,6.683,49500.0
2009-01-28 12:05:00,7.7,7.7,7.68,7.69,66600.0,6.6917,6.6917,6.6743,6.683,66600.0
2009-01-28 12:10:00,7.69,7.69,7.68,7.69,47700.0,6.683,6.683,6.6743,6.683,47700.0
2009-01-28 12:15:00,7.68,7.69,7.68,7.68,60000.0,6.6743,6.683,6.6743,6.6743,60000.0
2009-01-28 12:20:00,7.68,7.69,7.68,7.68,49300.0,6.6743,6.683,6.6743,6.6743,49300.0
2009-01-28 12:25:00,7.69,7.69,7.68,7.69,31100.0,6.683,6.683,6.6743,6.683,31100.0
2009-01-28 12:30:00,7.68,7.69,7.68,7.69,78800.0,6.6743,6.683,6.6743,6.683,78800.0
2009-01-28 12:35:00,7.68,7.69,7.68,7.68,56100.0,6.6743,6.683,6.6743,6.6743,56100.0
2009-01-28 12:40:00,7.68,7.68,7.67,7.68,94600.0,6.6743,6.6743,6.6656,6.6743,94600.0
2009-01-28 12:45:00,7.67,7.68,7.66,7.67,56500.0,6.6656,6.6743,6.6569,6.6656,56500.0
2009-01-28 12:50:00,7.67,7.67,7.66,7.67,59500.0,6.6656,6.6656,6.6569,6.6656,59500.0
2009-01-28 12:55:00,7.67,7.67,7.66,7.67,43600.0,6.6656,6.6656,6.6569,6.6656,43600.0
2009-01-28 13:00:00,7.67,7.67,7.63,7.64,168000.0,6.6656,6.6656,6.6309,6.6396,168000.0
2009-01-28 13:05:00,7.63,7.65,7.61,7.65,179500.0,6.6309,6.6482,6.6135,6.6482,179500.0
2009-01-28 13:10:00,7.65,7.68,7.64,7.68,169000.0,6.6482,6.6743,6.6396,6.6743,169000.0
2009-01-28 13:15:00,7.68,7.68,7.67,7.68,61000.0,6.6743,6.6743,6.6656,6.6743,61000.0
2009-01-28 13:20:00,7.68,7.69,7.67,7.69,38800.0,6.6743,6.683,6.6656,6.683,38800.0
2009-01-28 13:25:00,7.69,7.71,7.66,7.67,294400.0,6.683,6.7004,6.6569,6.6656,294400.0
2009-01-28 13:30:00,7.67,7.69,7.66,7.69,116900.0,6.6656,6.683,6.6569,6.683,116900.0
2009-01-28 13:35:00,7.69,7.7,7.68,7.68,80400.0,6.683,6.6917,6.6743,6.6743,80400.0
2009-01-28 13:40:00,7.68,7.69,7.66,7.67,110500.0,6.6743,6.683,6.6569,6.6656,110500.0
2009-01-28 13:45:00,7.67,7.69,7.66,7.66,211000.0,6.6656,6.683,6.6569,6.6569,211000.0
2009-01-28 13:50:00,7.67,7.67,7.6,7.6,476800.0,6.6656,6.6656,6.6048,6.6048,476800.0
2009-01-28 13:55:00,7.61,7.61,7.6,7.6,142400.0,6.6135,6.6135,6.6048,6.6048,142400.0
2009-01-28 14:00:00,7.61,7.62,7.6,7.62,69200.0,6.6135,6.6222,6.6048,6.6222,69200.0
2009-01-28 14:05:00,7.62,7.62,7.61,7.61,86100.0,6.6222,6.6222,6.6135,6.6135,86100.0
2009-01-28 14:10:00,7.61,7.63,7.61,7.62,90200.0,6.6135,6.6309,6.6135,6.6222,90200.0
2009-01-28 14:15:00,7.63,7.67,7.59,7.65,301900.0,6.6309,6.6656,6.5961,6.6482,301900.0
2009-01-28 14:20:00,7.65,7.66,7.59,7.6,198700.0,6.6482,6.6569,6.5961,6.6048,198700.0
2009-01-28 14:25:00,7.6,7.64,7.57,7.64,146600.0,6.6048,6.6396,6.5787,6.6396,146600.0
2009-01-28 14:30:00,7.64,7.65,7.58,7.6,152100.0,6.6396,6.6482,6.5874,6.6048,152100.0
2009-01-28 14:35:00,7.6,7.62,7.59,7.62,184400.0,6.6048,6.6222,6.5961,6.6222,184400.0
2009-01-28 14:40:00,7.62,7.64,7.6,7.63,439300.0,6.6222,6.6396,6.6048,6.6309,439300.0
2009-01-28 14:45:00,7.63,7.64,7.6,7.61,131900.0,6.6309,6.6396,6.6048,6.6135,131900.0
2009-01-28 14:50:00,7.61,7.62,7.6,7.61,106700.0,6.6135,6.6222,6.6048,6.6135,106700.0
2009-01-28 14:55:00,7.61,7.66,7.61,7.66,171700.0,6.6135,6.6569,6.6135,6.6569,171700.0
2009-01-28 15:00:00,7.66,7.68,7.65,7.68,125000.0,6.6569,6.6743,6.6482,6.6743,125000.0
2009-01-28 15:05:00,7.67,7.68,7.61,7.63,239500.0,6.6656,6.6743,6.6135,6.6309,239500.0
2009-01-28 15:10:00,7.62,7.64,7.61,7.63,177800.0,6.6222,6.6396,6.6135,6.6309,177800.0
2009-01-28 15:15:00,7.63,7.64,7.61,7.64,76100.0,6.6309,6.6396,6.6135,6.6396,76100.0
2009-01-28 15:20:00,7.64,7.65,7.61,7.64,301000.0,6.6396,6.6482,6.6135,6.6396,301000.0
2009-01-28 15:25:00,7.63,7.64,7.6,7.64,350900.0,6.6309,6.6396,6.6048,6.6396,350900.0
2009-01-28 15:30:00,7.64,7.64,7.6,7.62,306500.0,6.6396,6.6396,6.6048,6.6222,306500.0
2009-01-28 15:35:00,7.62,7.67,7.61,7.61,193900.0,6.6222,6.6656,6.6135,6.6135,193900.0
2009-01-28 15:40:00,7.62,7.65,7.61,7.65,165700.0,6.6222,6.6482,6.6135,6.6482,165700.0
2009-01-28 15:45:00,7.64,7.66,7.64,7.66,194000.0,6.6396,6.6569,6.6396,6.6569,194000.0
2009-01-28 15:50:00,7.66,7.66,7.64,7.64,295600.0,6.6569,6.6569,6.6396,6.6396,295600.0
2009-01-28 15:55:00,7.64,7.66,7.64,7.66,408300.0,6.6396,6.6569,6.6396,6.6569,408300.0
2009-01-29 09:30:00,7.66,7.69,7.53,7.59,177700.0,6.6569,6.683,6.544,6.5961,177700.0
2009-01-29 09:35:00,7.6,7.74,7.59,7.69,182900.0,6.6048,6.7265,6.5961,6.683,182900.0
2009-01-29 09:40:00,7.68,7.71,7.63,7.69,150900.0,6.6743,6.7004,6.6309,6.683,150900.0
2009-01-29 09:45:00,7.7,7.8,7.69,7.72,178800.0,6.6917,6.7786,6.683,6.7091,178800.0
2009-01-29 09:50:00,7.73,7.73,7.64,7.67,74300.0,6.7178,6.7178,6.6396,6.6656,74300.0
2009-01-29 09:55:00,7.66,7.71,7.64,7.67,158700.0,6.6569,6.7004,6.6396,6.6656,158700.0
2009-01-29 10:00:00,7.66,7.73,7.63,7.73,179100.0,6.6569,6.7178,6.6309,6.7178,179100.0
2009-01-29 10:05:00,7.73,7.74,7.71,7.73,107000.0,6.7178,6.7265,6.7004,6.7178,107000.0
2009-01-29 10:10:00,7.72,7.73,7.69,7.7,105500.0,6.7091,6.7178,6.683,6.6917,105500.0
2009-01-29 10:15:00,7.69,7.7,7.66,7.67,103600.0,6.683,6.6917,6.6569,6.6656,103600.0
2009-01-29 10:20:00,7.67,7.73,7.66,7.73,142500.0,6.6656,6.7178,6.6569,6.7178,142500.0
2009-01-29 10:25:00,7.72,7.77,7.72,7.76,150400.0,6.7091,6.7525,6.7091,6.7438,150400.0
2009-01-29 10:30:00,7.76,7.76,7.69,7.7,149500.0,6.7438,6.7438,6.683,6.6917,149500.0
2009-01-29 10:35:00,7.7,7.71,7.68,7.69,99600.0,6.6917,6.7004,6.6743,6.683,99600.0
2009-01-29 10:40:00,7.68,7.69,7.62,7.62,142100.0,6.6743,6.683,6.6222,6.6222,142100.0
2009-01-29 10:45:00,7.63,7.63,7.6,7.6,98800.0,6.6309,6.6309,6.6048,6.6048,98800.0
2009-01-29 10:50:00,7.61,7.64,7.59,7.64,122200.0,6.6135,6.6396,6.5961,6.6396,122200.0
2009-01-29 10:55:00,7.64,7.65,7.58,7.6,80700.0,6.6396,6.6482,6.5874,6.6048,80700.0
2009-01-29 11:00:00,7.59,7.6,7.55,7.55,108900.0,6.5961,6.6048,6.5613,6.5613,108900.0
2009-01-29 11:05:00,7.55,7.56,7.52,7.53,54800.0,6.5613,6.57,6.5353,6.544,54800.0
2009-01-29 11:10:00,7.53,7.55,7.53,7.53,68400.0,6.544,6.5613,6.544,6.544,68400.0
2009-01-29 11:15:00,7.54,7.57,7.53,7.57,297900.0,6.5526,6.5787,6.544,6.5787,297900.0
2009-01-29 11:20:00,7.56,7.58,7.52,7.58,209700.0,6.57,6.5874,6.5353,6.5874,209700.0
2009-01-29 11:25:00,7.58,7.58,7.5,7.5,164400.0,6.5874,6.5874,6.5179,6.5179,164400.0
2009-01-29 11:30:00,7.51,7.51,7.5,7.5,49700.0,6.5266,6.5266,6.5179,6.5179,49700.0
2009-01-29 11:35:00,7.51,7.52,7.48,7.52,166600.0,6.5266,6.5353,6.5005,6.5353,166600.0
2009-01-29 11:40:00,7.52,7.53,7.51,7.53,64700.0,6.5353,6.544,6.5266,6.544,64700.0
2009-01-29 11:45:00,7.53,7.53,7.48,7.48,112200.0,6.544,6.544,6.5005,6.5005,112200.0
2009-01-29 11:50:00,7.49,7.49,7.47,7.48,65900.0,6.5092,6.5092,6.4918,6.5005,65900.0
2009-01-29 11:55:00,7.47,7.48,7.47,7.48,53200.0,6.4918,6.5005,6.4918,6.5005,53200.0
2009-01-29 12:00:00,7.47,7.48,7.42,7.44,227900.0,6.4918,6.5005,6.4484,6.4657,227900.0
2009-01-29 12:05:00,7.43,7.47,7.43,7.46,122000.0,6.4571,6.4918,6.4571,6.4831,122000.0
2009-01-29 12:10:00,7.47,7.49,7.46,7.49,90700.0,6.4918,6.5092,6.4831,6.5092,90700.0
2009-01-29 12:15:00,7.48,7.49,7.48,7.49,82800.0,6.5005,6.5092,6.5005,6.5092,82800.0
2009-01-29 12:20:00,7.48,7.5,7.47,7.5,80500.0,6.5005,6.5179,6.4918,6.5179,80500.0
2009-01-29 12:25:00,7.49,7.51,7.48,7.5,86200.0,6.5092,6.5266,6.5005,6.5179,86200.0
2009-01-29 12:30:00,7.51,7.53,7.5,7.52,318300.0,6.5266,6.544,6.5179,6.5353,318300.0
2009-01-29 12:35:00,7.52,7.53,7.46,7.46,131200.0,6.5353,6.544,6.4831,6.4831,131200.0
2009-01-29 12:40:00,7.46,7.48,7.46,7.47,111800.0,6.4831,6.5005,6.4831,6.4918,111800.0
2009-01-29 12:45:00,7.46,7.47,7.46,7.46,41200.0,6.4831,6.4918,6.4831,6.4831,41200.0
2009-01-29 12:50:00,7.46,7.47,7.45,7.46,74900.0,6.4831,6.4918,6.4744,6.4831,74900.0
2009-01-29 12:55:00,7.45,7.46,7.43,7.43,128800.0,6.4744,6.4831,6.4571,6.4571,128800.0
2009-01-29 13:00:00,7.43,7.46,7.42,7.45,170700.0,6.4571,6.4831,6.4484,6.4744,170700.0
2009-01-29 13:05:00,7.45,7.46,7.45,7.45,54400.0,6.4744,6.4831,6.4744,6.4744,54400.0
2009-01-29 13:10:00,7.45,7.46,7.45,7.46,31600.0,6.4744,6.4831,6.4744,6.4831,31600.0
2009-01-29 13:15:00,7.46,7.46,7.45,7.45,84800.0,6.4831,6.4831,6.4744,6.4744,84800.0
2009-01-29 13:20:00,7.45,7.45,7.43,7.43,60000.0,6.4744,6.4744,6.4571,6.4571,60000.0
2009-01-29 13:25:00,7.44,7.48,7.43,7.48,66600.0,6.4657,6.5005,6.4571,6.5005,66600.0
2009-01-29 13:30:00,7.48,7.48,7.44,7.44,51100.0,6.5005,6.5005,6.4657,6.4657,51100.0
2009-01-29 13:35:00,7.44,7.44,7.41,7.41,57400.0,6.4657,6.4657,6.4397,6.4397,57400.0
2009-01-29 13:40:00,7.41,7.43,7.41,7.42,61900.0,6.4397,6.4571,6.4397,6.4484,61900.0
2009-01-29 13:45:00,7.42,7.43,7.4,7.4,166100.0,6.4484,6.4571,6.431,6.431,166100.0
2009-01-29 13:50:00,7.41,7.41,7.35,7.38,405500.0,6.4397,6.4397,6.3875,6.4136,405500.0
2009-01-29 13:55:00,7.37,7.41,7.37,7.41,118100.0,6.4049,6.4397,6.4049,6.4397,118100.0
2009-01-29 14:00:00,7.41,7.43,7.4,7.41,314000.0,6.4397,6.4571,6.431,6.4397,314000.0
2009-01-29 14:05:00,7.42,7.43,7.41,7.41,87200.0,6.4484,6.4571,6.4397,6.4397,87200.0
2009-01-29 14:10:00,7.41,7.41,7.38,7.38,86700.0,6.4397,6.4397,6.4136,6.4136,86700.0
2009-01-29 14:15:00,7.39,7.39,7.38,7.38,32700.0,6.4223,6.4223,6.4136,6.4136,32700.0
2009-01-29 14:20:00,7.38,7.39,7.38,7.38,63900.0,6.4136,6.4223,6.4136,6.4136,63900.0
2009-01-29 14:25:00,7.39,7.39,7.37,7.38,70500.0,6.4223,6.4223,6.4049,6.4136,70500.0
2009-01-29 14:30:00,7.38,7.38,7.36,7.36,118500.0,6.4136,6.4136,6.3962,6.3962,118500.0
2009-01-29 14:35:00,7.36,7.37,7.34,7.36,100900.0,6.3962,6.4049,6.3788,6.3962,100900.0
2009-01-29 14:40:00,7.35,7.38,7.35,7.37,103800.0,6.3875,6.4136,6.3875,6.4049,103800.0
2009-01-29 14:45:00,7.37,7.38,7.34,7.34,86200.0,6.4049,6.4136,6.3788,6.3788,86200.0
2009-01-29 14:50:00,7.34,7.35,7.34,7.34,49800.0,6.3788,6.3875,6.3788,6.3788,49800.0
2009-01-29 14:55:00,7.35,7.35,7.31,7.32,119800.0,6.3875,6.3875,6.3528,6.3615,119800.0
2009-01-29 15:00:00,7.32,7.38,7.32,7.38,161900.0,6.3615,6.4136,6.3615,6.4136,161900.0
2009-01-29 15:05:00,7.37,7.39,7.37,7.37,96500.0,6.4049,6.4223,6.4049,6.4049,96500.0
2009-01-29 15:10:00,7.37,7.37,7.32,7.35,177700.0,6.4049,6.4049,6.3615,6.3875,177700.0
2009-01-29 15:15:00,7.35,7.36,7.32,7.33,107900.0,6.3875,6.3962,6.3615,6.3701,107900.0
2009-01-29 15:20:00,7.32,7.33,7.26,7.26,285800.0,6.3615,6.3701,6.3093,6.3093,285800.0
2009-01-29 15:25:00,7.26,7.28,7.26,7.26,151000.0,6.3093,6.3267,6.3093,6.3093,151000.0
2009-01-29 15:30:00,7.26,7.27,7.23,7.23,371700.0,6.3093,6.318,6.2832,6.2832,371700.0
2009-01-29 15:35:00,7.23,7.26,7.23,7.25,209800.0,6.2832,6.3093,6.2832,6.3006,209800.0
2009-01-29 15:40:00,7.25,7.27,7.24,7.25,331200.0,6.3006,6.318,6.2919,6.3006,331200.0
2009-01-29 15:45:00,7.25,7.26,7.22,7.23,272500.0,6.3006,6.3093,6.2746,6.2832,272500.0
2009-01-29 15:50:00,7.22,7.25,7.2,7.2,535100.0,6.2746,6.3006,6.2572,6.2572,535100.0
2009-01-29 15:55:00,7.2,7.26,7.2,7.25,803300.0,6.2572,6.3093,6.2572,6.3006,803300.0
2009-01-30 09:30:00,7.22,7.41,7.15,7.38,267800.0,6.2746,6.4397,6.2137,6.4136,267800.0
2009-01-30 09:35:00,7.38,7.44,7.36,7.41,135900.0,6.4136,6.4657,6.3962,6.4397,135900.0
2009-01-30 09:40:00,7.4,7.41,7.32,7.33,183500.0,6.431,6.4397,6.3615,6.3701,183500.0
2009-01-30 09:45:00,7.34,7.4,7.34,7.37,137700.0,6.3788,6.431,6.3788,6.4049,137700.0
2009-01-30 09:50:00,7.37,7.41,7.36,7.38,172700.0,6.4049,6.4397,6.3962,6.4136,172700.0
2009-01-30 09:55:00,7.37,7.45,7.32,7.44,564000.0,6.4049,6.4744,6.3615,6.4657,564000.0
2009-01-30 10:00:00,7.45,7.45,7.4,7.4,216500.0,6.4744,6.4744,6.431,6.431,216500.0
2009-01-30 10:05:00,7.4,7.4,7.32,7.33,136900.0,6.431,6.431,6.3615,6.3701,136900.0
2009-01-30 10:10:00,7.33,7.33,7.24,7.24,223100.0,6.3701,6.3701,6.2919,6.2919,223100.0
2009-01-30 10:15:00,7.24,7.24,7.19,7.22,204200.0,6.2919,6.2919,6.2485,6.2746,204200.0
2009-01-30 10:20:00,7.22,7.23,7.21,7.22,89300.0,6.2746,6.2832,6.2659,6.2746,89300.0
2009-01-30 10:25:00,7.22,7.22,7.14,7.14,151700.0,6.2746,6.2746,6.205,6.205,151700.0
2009-01-30 10:30:00,7.14,7.16,7.12,7.16,177700.0,6.205,6.2224,6.1876,6.2224,177700.0
2009-01-30 10:35:00,7.16,7.17,7.13,7.13,81200.0,6.2224,6.2311,6.1963,6.1963,81200.0
2009-01-30 10:40:00,7.13,7.14,7.13,7.14,99000.0,6.1963,6.205,6.1963,6.205,99000.0
2009-01-30 10:45:00,7.14,7.14,7.13,7.14,116100.0,6.205,6.205,6.1963,6.205,116100.0
2009-01-30 10:50:00,7.14,7.14,7.11,7.13,129500.0,6.205,6.205,6.179,6.1963,129500.0
2009-01-30 10:55:00,7.13,7.13,7.12,7.13,56300.0,6.1963,6.1963,6.1876,6.1963,56300.0
2009-01-30 11:00:00,7.13,7.16,7.12,7.16,93900.0,6.1963,6.2224,6.1876,6.2224,93900.0
2009-01-30 11:05:00,7.16,7.17,7.14,7.16,183200.0,6.2224,6.2311,6.205,6.2224,183200.0
2009-01-30 11:10:00,7.16,7.17,7.11,7.12,336700.0,6.2224,6.2311,6.179,6.1876,336700.0
2009-01-30 11:15:00,7.12,7.12,7.1,7.11,116300.0,6.1876,6.1876,6.1703,6.179,116300.0
2009-01-30 11:20:00,7.11,7.13,7.11,7.12,100700.0,6.179,6.1963,6.179,6.1876,100700.0
2009-01-30 11:25:00,7.11,7.12,7.1,7.1,106900.0,6.179,6.1876,6.1703,6.1703,106900.0
2009-01-30 11:30:00,7.1,7.11,7.09,7.1,117400.0,6.1703,6.179,6.1616,6.1703,117400.0
2009-01-30 11:35:00,7.09,7.1,7.04,7.04,245700.0,6.1616,6.1703,6.1181,6.1181,245700.0
2009-01-30 11:40:00,7.05,7.07,7.03,7.04,349900.0,6.1268,6.1442,6.1094,6.1181,349900.0
2009-01-30 11:45:00,7.05,7.06,7.04,7.06,84100.0,6.1268,6.1355,6.1181,6.1355,84100.0
2009-01-30 11:50:00,7.05,7.06,7.03,7.03,67100.0,6.1268,6.1355,6.1094,6.1094,67100.0
2009-01-30 11:55:00,7.04,7.04,7.02,7.02,77300.0,6.1181,6.1181,6.1007,6.1007,77300.0
2009-01-30 12:00:00,7.02,7.03,7.0,7.0,157600.0,6.1007,6.1094,6.0834,6.0834,157600.0
2009-01-30 12:05:00,7.0,7.01,6.97,6.98,240700.0,6.0834,6.0921,6.0573,6.066,240700.0
2009-01-30 12:10:00,6.99,7.03,6.99,7.03,127900.0,6.0747,6.1094,6.0747,6.1094,127900.0
2009-01-30 12:15:00,7.03,7.07,7.02,7.07,81100.0,6.1094,6.1442,6.1007,6.1442,81100.0
2009-01-30 12:20:00,7.06,7.07,7.05,7.05,100400.0,6.1355,6.1442,6.1268,6.1268,100400.0
2009-01-30 12:25:00,7.05,7.06,7.05,7.06,32600.0,6.1268,6.1355,6.1268,6.1355,32600.0
2009-01-30 12:30:00,7.06,7.06,7.04,7.06,178700.0,6.1355,6.1355,6.1181,6.1355,178700.0
2009-01-30 12:35:00,7.05,7.09,7.05,7.08,85300.0,6.1268,6.1616,6.1268,6.1529,85300.0
2009-01-30 12:40:00,7.08,7.08,7.06,7.07,84100.0,6.1529,6.1529,6.1355,6.1442,84100.0
2009-01-30 12:45:00,7.07,7.1,7.06,7.1,127500.0,6.1442,6.1703,6.1355,6.1703,127500.0
2009-01-30 12:50:00,7.1,7.15,7.08,7.12,431900.0,6.1703,6.2137,6.1529,6.1876,431900.0
2009-01-30 12:55:00,7.11,7.13,7.1,7.13,93000.0,6.179,6.1963,6.1703,6.1963,93000.0
2009-01-30 13:00:00,7.12,7.15,7.12,7.14,154000.0,6.1876,6.2137,6.1876,6.205,154000.0
2009-01-30 13:05:00,7.15,7.18,7.15,7.18,477600.0,6.2137,6.2398,6.2137,6.2398,477600.0
2009-01-30 13:10:00,7.18,7.18,7.17,7.18,84000.0,6.2398,6.2398,6.2311,6.2398,84000.0
2009-01-30 13:15:00,7.17,7.18,7.17,7.17,178500.0,6.2311,6.2398,6.2311,6.2311,178500.0
2009-01-30 13:20:00,7.18,7.19,7.17,7.18,128200.0,6.2398,6.2485,6.2311,6.2398,128200.0
2009-01-30 13:25:00,7.18,7.19,7.1,7.1,126300.0,6.2398,6.2485,6.1703,6.1703,126300.0
2009-01-30 13:30:00,7.1,7.11,7.05,7.05,163600.0,6.1703,6.179,6.1268,6.1268,163600.0
2009-01-30 13:35:00,7.05,7.06,7.04,7.05,129000.0,6.1268,6.1355,6.1181,6.1268,129000.0
2009-01-30 13:40:00,7.04,7.06,7.01,7.06,163300.0,6.1181,6.1355,6.0921,6.1355,163300.0
2009-01-30 13:45:00,7.06,7.06,7.03,7.04,94500.0,6.1355,6.1355,6.1094,6.1181,94500.0
2009-01-30 13:50:00,7.04,7.08,7.02,7.03,185200.0,6.1181,6.1529,6.1007,6.1094,185200.0
2009-01-30 13:55:00,7.04,7.08,7.03,7.08,143600.0,6.1181,6.1529,6.1094,6.1529,143600.0
2009-01-30 14:00:00,7.07,7.11,7.07,7.09,149400.0,6.1442,6.179,6.1442,6.1616,149400.0
2009-01-30 14:05:00,7.09,7.1,7.06,7.06,118600.0,6.1616,6.1703,6.1355,6.1355,118600.0
2009-01-30 14:10:00,7.06,7.08,7.05,7.07,65800.0,6.1355,6.1529,6.1268,6.1442,65800.0
2009-01-30 14:15:00,7.07,7.08,7.04,7.04,53500.0,6.1442,6.1529,6.1181,6.1181,53500.0
2009-01-30 14:20:00,7.04,7.05,7.04,7.05,36800.0,6.1181,6.1268,6.1181,6.1268,36800.0
2009-01-30 14:25:00,7.05,7.09,7.04,7.09,115400.0,6.1268,6.1616,6.1181,6.1616,115400.0
2009-01-30 14:30:00,7.09,7.1,7.05,7.06,100000.0,6.1616,6.1703,6.1268,6.1355,100000.0
2009-01-30 14:35:00,7.05,7.08,7.05,7.08,72800.0,6.1268,6.1529,6.1268,6.1529,72800.0
2009-01-30 14:40:00,7.07,7.07,7.06,7.06,71500.0,6.1442,6.1442,6.1355,6.1355,71500.0
2009-01-30 14:45:00,7.07,7.07,7.04,7.04,123100.0,6.1442,6.1442,6.1181,6.1181,123100.0
2009-01-30 14:50:00,7.04,7.05,7.02,7.02,84400.0,6.1181,6.1268,6.1007,6.1007,84400.0
2009-01-30 14:55:00,7.03,7.06,7.02,7.06,111500.0,6.1094,6.1355,6.1007,6.1355,111500.0
2009-01-30 15:00:00,7.06,7.1,7.05,7.06,210100.0,6.1355,6.1703,6.1268,6.1355,210100.0
2009-01-30 15:05:00,7.06,7.07,7.03,7.05,195000.0,6.1355,6.1442,6.1094,6.1268,195000.0
2009-01-30 15:10:00,7.05,7.09,7.04,7.07,144600.0,6.1268,6.1616,6.1181,6.1442,144600.0
2009-01-30 15:15:00,7.08,7.08,7.03,7.04,322500.0,6.1529,6.1529,6.1094,6.1181,322500.0
2009-01-30 15:20:00,7.04,7.05,7.02,7.03,164900.0,6.1181,6.1268,6.1007,6.1094,164900.0
2009-01-30 15:25:00,7.02,7.04,7.02,7.03,201800.0,6.1007,6.1181,6.1007,6.1094,201800.0
2009-01-30 15:30:00,7.02,7.03,7.0,7.02,198700.0,6.1007,6.1094,6.0834,6.1007,198700.0
2009-01-30 15:35:00,7.02,7.02,7.01,7.01,140500.0,6.1007,6.1007,6.0921,6.0921,140500.0
2009-01-30 15:40:00,7.01,7.05,7.01,7.03,334600.0,6.0921,6.1268,6.0921,6.1094,334600.0
2009-01-30 15:45:00,7.03,7.06,7.02,7.06,406800.0,6.1094,6.1355,6.1007,6.1355,406800.0
2009-01-30 15:50:00,7.05,7.07,7.03,7.03,301600.0,6.1268,6.1442,6.1094,6.1094,301600.0
2009-01-30 15:55:00,7.04,7.04,7.0,7.03,607100.0,6.1181,6.1181,6.0834,6.1094,607100.0
2009-02-02 09:30:00,7.08,7.08,6.89,6.9,174400.0,6.1529,6.1529,5.9878,5.9965,174400.0
2009-02-02 09:35:00,6.89,6.96,6.8,6.82,185700.0,5.9878,6.0486,5.9095,5.9269,185700.0
2009-02-02 09:40:00,6.81,6.86,6.79,6.85,158800.0,5.9182,5.9617,5.9009,5.953,158800.0
2009-02-02 09:45:00,6.85,6.86,6.78,6.79,356600.0,5.953,5.9617,5.8922,5.9009,356600.0
2009-02-02 09:50:00,6.8,6.8,6.72,6.76,371300.0,5.9095,5.9095,5.84,5.8748,371300.0
2009-02-02 09:55:00,6.75,6.76,6.71,6.71,212500.0,5.8661,5.8748,5.8313,5.8313,212500.0
2009-02-02 10:00:00,6.71,6.78,6.71,6.71,256400.0,5.8313,5.8922,5.8313,5.8313,256400.0
2009-02-02 10:05:00,6.72,6.82,6.71,6.81,248800.0,5.84,5.9269,5.8313,5.9182,248800.0
2009-02-02 10:10:00,6.82,6.82,6.73,6.76,309800.0,5.9269,5.9269,5.8487,5.8748,309800.0
2009-02-02 10:15:00,6.77,6.82,6.74,6.75,333600.0,5.8835,5.9269,5.8574,5.8661,333600.0
2009-02-02 10:20:00,6.76,6.76,6.74,6.75,217900.0,5.8748,5.8748,5.8574,5.8661,217900.0
2009-02-02 10:25:00,6.76,6.76,6.72,6.72,173100.0,5.8748,5.8748,5.84,5.84,173100.0
2009-02-02 10:30:00,6.72,6.73,6.66,6.66,270900.0,5.84,5.8487,5.7879,5.7879,270900.0
2009-02-02 10:35:00,6.67,6.7,6.64,6.69,343800.0,5.7966,5.8226,5.7705,5.814,343800.0
2009-02-02 10:40:00,6.69,6.7,6.61,6.61,305900.0,5.814,5.8226,5.7444,5.7444,305900.0
2009-02-02 10:45:00,6.61,6.65,6.61,6.65,137900.0,5.7444,5.7792,5.7444,5.7792,137900.0
2009-02-02 10:50:00,6.64,6.68,6.64,6.66,147000.0,5.7705,5.8053,5.7705,5.7879,147000.0
2009-02-02 10:55:00,6.67,6.7,6.66,6.69,158700.0,5.7966,5.8226,5.7879,5.814,158700.0
2009-02-02 11:00:00,6.7,6.7,6.66,6.66,134700.0,5.8226,5.8226,5.7879,5.7879,134700.0
2009-02-02 11:05:00,6.66,6.7,6.65,6.7,158400.0,5.7879,5.8226,5.7792,5.8226,158400.0
2009-02-02 11:10:00,6.7,6.7,6.67,6.67,126200.0,5.8226,5.8226,5.7966,5.7966,126200.0
2009-02-02 11:15:00,6.67,6.68,6.67,6.67,80900.0,5.7966,5.8053,5.7966,5.7966,80900.0
2009-02-02 11:20:00,6.67,6.68,6.66,6.66,115600.0,5.7966,5.8053,5.7879,5.7879,115600.0
2009-02-02 11:25:00,6.66,6.67,6.66,6.66,107600.0,5.7879,5.7966,5.7879,5.7879,107600.0
2009-02-02 11:30:00,6.66,6.72,6.66,6.72,166100.0,5.7879,5.84,5.7879,5.84,166100.0
2009-02-02 11:35:00,6.73,6.73,6.7,6.7,117700.0,5.8487,5.8487,5.8226,5.8226,117700.0
2009-02-02 11:40:00,6.7,6.7,6.66,6.69,119200.0,5.8226,5.8226,5.7879,5.814,119200.0
2009-02-02 11:45:00,6.69,6.72,6.69,6.71,78000.0,5.814,5.84,5.814,5.8313,78000.0
2009-02-02 11:50:00,6.71,6.71,6.7,6.7,65400.0,5.8313,5.8313,5.8226,5.8226,65400.0
2009-02-02 11:55:00,6.7,6.71,6.69,6.7,43700.0,5.8226,5.8313,5.814,5.8226,43700.0
2009-02-02 12:00:00,6.69,6.78,6.69,6.77,232700.0,5.814,5.8922,5.814,5.8835,232700.0
2009-02-02 12:05:00,6.77,6.78,6.74,6.76,262900.0,5.8835,5.8922,5.8574,5.8748,262900.0
2009-02-02 12:10:00,6.76,6.78,6.74,6.78,136500.0,5.8748,5.8922,5.8574,5.8922,136500.0
2009-02-02 12:15:00,6.78,6.78,6.75,6.77,71900.0,5.8922,5.8922,5.8661,5.8835,71900.0
2009-02-02 12:20:00,6.77,6.77,6.75,6.76,48500.0,5.8835,5.8835,5.8661,5.8748,48500.0
2009-02-02 12:25:00,6.75,6.76,6.75,6.76,96200.0,5.8661,5.8748,5.8661,5.8748,96200.0
2009-02-02 12:30:00,6.76,6.77,6.75,6.76,47100.0,5.8748,5.8835,5.8661,5.8748,47100.0
2009-02-02 12:35:00,6.75,6.76,6.74,6.74,73000.0,5.8661,5.8748,5.8574,5.8574,73000.0
2009-02-02 12:40:00,6.74,6.8,6.74,6.8,175300.0,5.8574,5.9095,5.8574,5.9095,175300.0
2009-02-02 12:45:00,6.8,6.81,6.77,6.77,141900.0,5.9095,5.9182,5.8835,5.8835,141900.0
2009-02-02 12:50:00,6.77,6.78,6.74,6.74,130200.0,5.8835,5.8922,5.8574,5.8574,130200.0
2009-02-02 12:55:00,6.74,6.76,6.73,6.75,125500.0,5.8574,5.8748,5.8487,5.8661,125500.0
2009-02-02 13:00:00,6.74,6.77,6.73,6.77,117700.0,5.8574,5.8835,5.8487,5.8835,117700.0
2009-02-02 13:05:00,6.76,6.77,6.73,6.74,103400.0,5.8748,5.8835,5.8487,5.8574,103400.0
2009-02-02 13:10:00,6.73,6.74,6.69,6.73,290300.0,5.8487,5.8574,5.814,5.8487,290300.0
2009-02-02 13:15:00,6.73,6.74,6.68,6.72,294800.0,5.8487,5.8574,5.8053,5.84,294800.0
2009-02-02 13:20:00,6.71,6.72,6.67,6.69,270600.0,5.8313,5.84,5.7966,5.814,270600.0
2009-02-02 13:25:00,6.69,6.72,6.69,6.72,120900.0,5.814,5.84,5.814,5.84,120900.0
2009-02-02 13:30:00,6.72,6.72,6.69,6.71,104300.0,5.84,5.84,5.814,5.8313,104300.0
2009-02-02 13:35:00,6.72,6.72,6.71,6.71,32100.0,5.84,5.84,5.8313,5.8313,32100.0
2009-02-02 13:40:00,6.71,6.72,6.7,6.7,45200.0,5.8313,5.84,5.8226,5.8226,45200.0
2009-02-02 13:45:00,6.7,6.71,6.69,6.71,111200.0,5.8226,5.8313,5.814,5.8313,111200.0
2009-02-02 13:50:00,6.7,6.71,6.69,6.7,121500.0,5.8226,5.8313,5.814,5.8226,121500.0
2009-02-02 13:55:00,6.69,6.7,6.68,6.69,99000.0,5.814,5.8226,5.8053,5.814,99000.0
2009-02-02 14:00:00,6.69,6.73,6.69,6.71,416100.0,5.814,5.8487,5.814,5.8313,416100.0
2009-02-02 14:05:00,6.7,6.71,6.7,6.7,141000.0,5.8226,5.8313,5.8226,5.8226,141000.0
2009-02-02 14:10:00,6.71,6.73,6.7,6.72,65100.0,5.8313,5.8487,5.8226,5.84,65100.0
2009-02-02 14:15:00,6.73,6.73,6.71,6.71,85500.0,5.8487,5.8487,5.8313,5.8313,85500.0
2009-02-02 14:20:00,6.71,6.72,6.69,6.69,99100.0,5.8313,5.84,5.814,5.814,99100.0
2009-02-02 14:25:00,6.69,6.72,6.69,6.72,134700.0,5.814,5.84,5.814,5.84,134700.0
2009-02-02 14:30:00,6.72,6.72,6.7,6.7,53200.0,5.84,5.84,5.8226,5.8226,53200.0
2009-02-02 14:35:00,6.7,6.72,6.69,6.69,236600.0,5.8226,5.84,5.814,5.814,236600.0
2009-02-02 14:40:00,6.69,6.72,6.69,6.7,307800.0,5.814,5.84,5.814,5.8226,307800.0
2009-02-02 14:45:00,6.7,6.71,6.7,6.71,72000.0,5.8226,5.8313,5.8226,5.8313,72000.0
2009-02-02 14:50:00,6.7,6.72,6.7,6.72,98000.0,5.8226,5.84,5.8226,5.84,98000.0
2009-02-02 14:55:00,6.72,6.72,6.7,6.72,86500.0,5.84,5.84,5.8226,5.84,86500.0
2009-02-02 15:00:00,6.72,6.74,6.71,6.74,88700.0,5.84,5.8574,5.8313,5.8574,88700.0
2009-02-02 15:05:00,6.74,6.78,6.73,6.78,206100.0,5.8574,5.8922,5.8487,5.8922,206100.0
2009-02-02 15:10:00,6.77,6.78,6.74,6.75,144400.0,5.8835,5.8922,5.8574,5.8661,144400.0
2009-02-02 15:15:00,6.75,6.8,6.75,6.79,178600.0,5.8661,5.9095,5.8661,5.9009,178600.0
2009-02-02 15:20:00,6.79,6.81,6.76,6.77,212500.0,5.9009,5.9182,5.8748,5.8835,212500.0
2009-02-02 15:25:00,6.76,6.79,6.75,6.79,212600.0,5.8748,5.9009,5.8661,5.9009,212600.0
2009-02-02 15:30:00,6.79,6.82,6.77,6.78,160800.0,5.9009,5.9269,5.8835,5.8922,160800.0
2009-02-02 15:35:00,6.78,6.8,6.75,6.76,506000.0,5.8922,5.9095,5.8661,5.8748,506000.0
2009-02-02 15:40:00,6.76,6.81,6.76,6.77,288500.0,5.8748,5.9182,5.8748,5.8835,288500.0
2009-02-02 15:45:00,6.77,6.78,6.73,6.76,208400.0,5.8835,5.8922,5.8487,5.8748,208400.0
2009-02-02 15:50:00,6.75,6.77,6.75,6.77,183800.0,5.8661,5.8835,5.8661,5.8835,183800.0
2009-02-02 15:55:00,6.77,6.77,6.74,6.74,468400.0,5.8835,5.8835,5.8574,5.8574,468400.0
2009-02-03 09:30:00,6.91,6.91,6.77,6.83,151900.0,6.0051,6.0051,5.8835,5.9356,151900.0
2009-02-03 09:35:00,6.82,6.83,6.75,6.76,121000.0,5.9269,5.9356,5.8661,5.8748,121000.0
2009-02-03 09:40:00,6.75,6.81,6.73,6.74,135800.0,5.8661,5.9182,5.8487,5.8574,135800.0
2009-02-03 09:45:00,6.74,6.76,6.73,6.76,132500.0,5.8574,5.8748,5.8487,5.8748,132500.0
2009-02-03 09:50:00,6.76,6.79,6.76,6.77,136600.0,5.8748,5.9009,5.8748,5.8835,136600.0
2009-02-03 09:55:00,6.76,6.83,6.76,6.82,222800.0,5.8748,5.9356,5.8748,5.9269,222800.0
2009-02-03 10:00:00,6.82,6.87,6.82,6.82,173200.0,5.9269,5.9704,5.9269,5.9269,173200.0
2009-02-03 10:05:00,6.82,6.9,6.82,6.85,168500.0,5.9269,5.9965,5.9269,5.953,168500.0
2009-02-03 10:10:00,6.85,6.88,6.73,6.74,432700.0,5.953,5.9791,5.8487,5.8574,432700.0
2009-02-03 10:15:00,6.74,6.74,6.58,6.58,444800.0,5.8574,5.8574,5.7184,5.7184,444800.0
2009-02-03 10:20:00,6.58,6.73,6.57,6.66,339100.0,5.7184,5.8487,5.7097,5.7879,339100.0
2009-02-03 10:25:00,6.67,6.74,6.65,6.74,151600.0,5.7966,5.8574,5.7792,5.8574,151600.0
2009-02-03 10:30:00,6.73,6.77,6.71,6.76,199100.0,5.8487,5.8835,5.8313,5.8748,199100.0
2009-02-03 10:35:00,6.76,6.8,6.75,6.77,155500.0,5.8748,5.9095,5.8661,5.8835,155500.0
2009-02-03 10:40:00,6.78,6.8,6.77,6.8,361700.0,5.8922,5.9095,5.8835,5.9095,361700.0
2009-02-03 10:45:00,6.81,6.82,6.75,6.75,403200.0,5.9182,5.9269,5.8661,5.8661,403200.0
2009-02-03 10:50:00,6.76,6.83,6.75,6.76,221100.0,5.8748,5.9356,5.8661,5.8748,221100.0
2009-02-03 10:55:00,6.77,6.77,6.75,6.76,72900.0,5.8835,5.8835,5.8661,5.8748,72900.0
2009-02-03 11:00:00,6.76,6.8,6.75,6.8,132900.0,5.8748,5.9095,5.8661,5.9095,132900.0
2009-02-03 11:05:00,6.8,6.82,6.76,6.8,252100.0,5.9095,5.9269,5.8748,5.9095,252100.0
2009-02-03 11:10:00,6.8,6.81,6.78,6.81,105900.0,5.9095,5.9182,5.8922,5.9182,105900.0
2009-02-03 11:15:00,6.81,6.81,6.78,6.8,138300.0,5.9182,5.9182,5.8922,5.9095,138300.0
2009-02-03 11:20:00,6.8,6.86,6.79,6.86,84000.0,5.9095,5.9617,5.9009,5.9617,84000.0
2009-02-03 11:25:00,6.86,6.87,6.83,6.84,106000.0,5.9617,5.9704,5.9356,5.9443,106000.0
2009-02-03 11:30:00,6.84,6.85,6.84,6.84,63300.0,5.9443,5.953,5.9443,5.9443,63300.0
2009-02-03 11:35:00,6.84,6.85,6.79,6.8,95700.0,5.9443,5.953,5.9009,5.9095,95700.0
2009-02-03 11:40:00,6.79,6.8,6.75,6.78,307300.0,5.9009,5.9095,5.8661,5.8922,307300.0
2009-02-03 11:45:00,6.78,6.84,6.77,6.83,102800.0,5.8922,5.9443,5.8835,5.9356,102800.0
2009-02-03 11:50:00,6.81,6.83,6.8,6.82,84400.0,5.9182,5.9356,5.9095,5.9269,84400.0
2009-02-03 11:55:00,6.82,6.83,6.77,6.79,156700.0,5.9269,5.9356,5.8835,5.9009,156700.0
2009-02-03 12:00:00,6.79,6.82,6.79,6.82,54100.0,5.9009,5.9269,5.9009,5.9269,54100.0
2009-02-03 12:05:00,6.82,6.82,6.78,6.79,148600.0,5.9269,5.9269,5.8922,5.9009,148600.0
2009-02-03 12:10:00,6.78,6.78,6.77,6.77,108500.0,5.8922,5.8922,5.8835,5.8835,108500.0
2009-02-03 12:15:00,6.77,6.81,6.75,6.76,322200.0,5.8835,5.9182,5.8661,5.8748,322200.0
2009-02-03 12:20:00,6.75,6.76,6.75,6.76,19300.0,5.8661,5.8748,5.8661,5.8748,19300.0
2009-02-03 12:25:00,6.75,6.76,6.75,6.76,39000.0,5.8661,5.8748,5.8661,5.8748,39000.0
2009-02-03 12:30:00,6.76,6.76,6.75,6.75,44200.0,5.8748,5.8748,5.8661,5.8661,44200.0
2009-02-03 12:35:00,6.76,6.8,6.76,6.8,286400.0,5.8748,5.9095,5.8748,5.9095,286400.0
2009-02-03 12:40:00,6.81,6.81,6.78,6.8,103500.0,5.9182,5.9182,5.8922,5.9095,103500.0
2009-02-03 12:45:00,6.81,6.81,6.77,6.77,141000.0,5.9182,5.9182,5.8835,5.8835,141000.0
2009-02-03 12:50:00,6.77,6.79,6.76,6.78,49500.0,5.8835,5.9009,5.8748,5.8922,49500.0
2009-02-03 12:55:00,6.79,6.79,6.75,6.76,119400.0,5.9009,5.9009,5.8661,5.8748,119400.0
2009-02-03 13:00:00,6.75,6.77,6.74,6.76,105800.0,5.8661,5.8835,5.8574,5.8748,105800.0
2009-02-03 13:05:00,6.76,6.77,6.75,6.77,98600.0,5.8748,5.8835,5.8661,5.8835,98600.0
2009-02-03 13:10:00,6.76,6.77,6.75,6.76,95400.0,5.8748,5.8835,5.8661,5.8748,95400.0
2009-02-03 13:15:00,6.76,6.77,6.75,6.76,100400.0,5.8748,5.8835,5.8661,5.8748,100400.0
2009-02-03 13:20:00,6.75,6.76,6.75,6.76,26500.0,5.8661,5.8748,5.8661,5.8748,26500.0
2009-02-03 13:25:00,6.76,6.76,6.75,6.75,53900.0,5.8748,5.8748,5.8661,5.8661,53900.0
2009-02-03 13:30:00,6.75,6.76,6.75,6.75,44100.0,5.8661,5.8748,5.8661,5.8661,44100.0
2009-02-03 13:35:00,6.75,6.76,6.75,6.76,39500.0,5.8661,5.8748,5.8661,5.8748,39500.0
2009-02-03 13:40:00,6.75,6.78,6.75,6.78,93200.0,5.8661,5.8922,5.8661,5.8922,93200.0
2009-02-03 13:45:00,6.78,6.79,6.75,6.78,155100.0,5.8922,5.9009,5.8661,5.8922,155100.0
2009-02-03 13:50:00,6.78,6.79,6.75,6.78,271400.0,5.8922,5.9009,5.8661,5.8922,271400.0
2009-02-03 13:55:00,6.79,6.8,6.78,6.79,39300.0,5.9009,5.9095,5.8922,5.9009,39300.0
2009-02-03 14:00:00,6.8,6.8,6.78,6.78,26900.0,5.9095,5.9095,5.8922,5.8922,26900.0
2009-02-03 14:05:00,6.78,6.8,6.78,6.79,77400.0,5.8922,5.9095,5.8922,5.9009,77400.0
2009-02-03 14:10:00,6.8,6.82,6.78,6.79,212900.0,5.9095,5.9269,5.8922,5.9009,212900.0
2009-02-03 14:15:00,6.79,6.8,6.78,6.78,161200.0,5.9009,5.9095,5.8922,5.8922,161200.0
2009-02-03 14:20:00,6.79,6.79,6.76,6.77,116300.0,5.9009,5.9009,5.8748,5.8835,116300.0
2009-02-03 14:25:00,6.77,6.78,6.73,6.74,354900.0,5.8835,5.8922,5.8487,5.8574,354900.0
2009-02-03 14:30:00,6.75,6.79,6.72,6.78,468400.0,5.8661,5.9009,5.84,5.8922,468400.0
2009-02-03 14:35:00,6.78,6.81,6.78,6.79,87300.0,5.8922,5.9182,5.8922,5.9009,87300.0
2009-02-03 14:40:00,6.8,6.84,6.79,6.83,132300.0,5.9095,5.9443,5.9009,5.9356,132300.0
2009-02-03 14:45:00,6.83,6.83,6.77,6.77,147100.0,5.9356,5.9356,5.8835,5.8835,147100.0
2009-02-03 14:50:00,6.77,6.78,6.77,6.77,53300.0,5.8835,5.8922,5.8835,5.8835,53300.0
2009-02-03 14:55:00,6.77,6.78,6.73,6.74,190800.0,5.8835,5.8922,5.8487,5.8574,190800.0
2009-02-03 15:00:00,6.74,6.76,6.73,6.74,128400.0,5.8574,5.8748,5.8487,5.8574,128400.0
2009-02-03 15:05:00,6.74,6.79,6.74,6.79,124500.0,5.8574,5.9009,5.8574,5.9009,124500.0
2009-02-03 15:10:00,6.79,6.82,6.78,6.82,248500.0,5.9009,5.9269,5.8922,5.9269,248500.0
2009-02-03 15:15:00,6.82,6.82,6.79,6.8,261200.0,5.9269,5.9269,5.9009,5.9095,261200.0
2009-02-03 15:20:00,6.8,6.81,6.8,6.81,194500.0,5.9095,5.9182,5.9095,5.9182,194500.0
2009-02-03 15:25:00,6.8,6.81,6.8,6.81,192700.0,5.9095,5.9182,5.9095,5.9182,192700.0
2009-02-03 15:30:00,6.8,6.81,6.78,6.79,154200.0,5.9095,5.9182,5.8922,5.9009,154200.0
2009-02-03 15:35:00,6.79,6.79,6.77,6.78,151700.0,5.9009,5.9009,5.8835,5.8922,151700.0
2009-02-03 15:40:00,6.78,6.8,6.77,6.8,264700.0,5.8922,5.9095,5.8835,5.9095,264700.0
2009-02-03 15:45:00,6.8,6.83,6.79,6.83,368900.0,5.9095,5.9356,5.9009,5.9356,368900.0
2009-02-03 15:50:00,6.83,6.83,6.81,6.81,258800.0,5.9356,5.9356,5.9182,5.9182,258800.0
2009-02-03 15:55:00,6.82,6.82,6.81,6.81,378200.0,5.9269,5.9269,5.9182,5.9182,378200.0
2009-02-04 09:30:00,6.85,6.94,6.67,6.79,216600.0,5.953,6.0312,5.7966,5.9009,216600.0
2009-02-04 09:35:00,6.78,6.81,6.72,6.8,170300.0,5.8922,5.9182,5.84,5.9095,170300.0
2009-02-04 09:40:00,6.8,6.87,6.8,6.83,167300.0,5.9095,5.9704,5.9095,5.9356,167300.0
2009-02-04 09:45:00,6.84,6.85,6.81,6.83,88900.0,5.9443,5.953,5.9182,5.9356,88900.0
2009-02-04 09:50:00,6.82,6.88,6.8,6.85,109600.0,5.9269,5.9791,5.9095,5.953,109600.0
2009-02-04 09:55:00,6.85,6.87,6.82,6.83,78100.0,5.953,5.9704,5.9269,5.9356,78100.0
2009-02-04 10:00:00,6.83,6.88,6.83,6.87,98300.0,5.9356,5.9791,5.9356,5.9704,98300.0
2009-02-04 10:05:00,6.87,6.9,6.83,6.84,201700.0,5.9704,5.9965,5.9356,5.9443,201700.0
2009-02-04 10:10:00,6.83,6.91,6.83,6.84,141700.0,5.9356,6.0051,5.9356,5.9443,141700.0
2009-02-04 10:15:00,6.84,6.84,6.79,6.8,127500.0,5.9443,5.9443,5.9009,5.9095,127500.0
2009-02-04 10:20:00,6.8,6.8,6.77,6.78,120600.0,5.9095,5.9095,5.8835,5.8922,120600.0
2009-02-04 10:25:00,6.78,6.85,6.78,6.84,149200.0,5.8922,5.953,5.8922,5.9443,149200.0
2009-02-04 10:30:00,6.84,6.89,6.84,6.85,154500.0,5.9443,5.9878,5.9443,5.953,154500.0
2009-02-04 10:35:00,6.85,6.89,6.81,6.83,139900.0,5.953,5.9878,5.9182,5.9356,139900.0
2009-02-04 10:40:00,6.84,6.84,6.81,6.82,100300.0,5.9443,5.9443,5.9182,5.9269,100300.0
2009-02-04 10:45:00,6.82,6.84,6.81,6.81,104300.0,5.9269,5.9443,5.9182,5.9182,104300.0
2009-02-04 10:50:00,6.81,6.83,6.78,6.8,161100.0,5.9182,5.9356,5.8922,5.9095,161100.0
2009-02-04 10:55:00,6.79,6.83,6.79,6.83,109100.0,5.9009,5.9356,5.9009,5.9356,109100.0
2009-02-04 11:00:00,6.82,6.83,6.8,6.81,79800.0,5.9269,5.9356,5.9095,5.9182,79800.0
2009-02-04 11:05:00,6.81,6.84,6.8,6.83,70100.0,5.9182,5.9443,5.9095,5.9356,70100.0
2009-02-04 11:10:00,6.84,6.84,6.8,6.81,92000.0,5.9443,5.9443,5.9095,5.9182,92000.0
2009-02-04 11:15:00,6.82,6.82,6.8,6.82,159800.0,5.9269,5.9269,5.9095,5.9269,159800.0
2009-02-04 11:20:00,6.81,6.82,6.8,6.8,48700.0,5.9182,5.9269,5.9095,5.9095,48700.0
2009-02-04 11:25:00,6.81,6.84,6.79,6.79,125000.0,5.9182,5.9443,5.9009,5.9009,125000.0
2009-02-04 11:30:00,6.8,6.81,6.78,6.81,66400.0,5.9095,5.9182,5.8922,5.9182,66400.0
2009-02-04 11:35:00,6.8,6.81,6.79,6.8,317000.0,5.9095,5.9182,5.9009,5.9095,317000.0
2009-02-04 11:40:00,6.79,6.8,6.79,6.79,67900.0,5.9009,5.9095,5.9009,5.9009,67900.0
2009-02-04 11:45:00,6.8,6.8,6.79,6.79,121000.0,5.9095,5.9095,5.9009,5.9009,121000.0
2009-02-04 11:50:00,6.79,6.8,6.79,6.8,136300.0,5.9009,5.9095,5.9009,5.9095,136300.0
2009-02-04 11:55:00,6.79,6.8,6.79,6.8,41100.0,5.9009,5.9095,5.9009,5.9095,41100.0
2009-02-04 12:00:00,6.8,6.82,6.79,6.81,81800.0,5.9095,5.9269,5.9009,5.9182,81800.0
2009-02-04 12:05:00,6.81,6.82,6.81,6.82,30400.0,5.9182,5.9269,5.9182,5.9269,30400.0
2009-02-04 12:10:00,6.81,6.83,6.81,6.82,156400.0,5.9182,5.9356,5.9182,5.9269,156400.0
2009-02-04 12:15:00,6.83,6.83,6.82,6.83,57400.0,5.9356,5.9356,5.9269,5.9356,57400.0
2009-02-04 12:20:00,6.82,6.84,6.82,6.83,272200.0,5.9269,5.9443,5.9269,5.9356,272200.0
2009-02-04 12:25:00,6.83,6.83,6.82,6.83,58800.0,5.9356,5.9356,5.9269,5.9356,58800.0
2009-02-04 12:30:00,6.83,6.84,6.83,6.84,87800.0,5.9356,5.9443,5.9356,5.9443,87800.0
2009-02-04 12:35:00,6.84,6.85,6.83,6.85,55500.0,5.9443,5.953,5.9356,5.953,55500.0
2009-02-04 12:40:00,6.84,6.85,6.84,6.85,92000.0,5.9443,5.953,5.9443,5.953,92000.0
2009-02-04 12:45:00,6.85,6.85,6.84,6.85,74800.0,5.953,5.953,5.9443,5.953,74800.0
2009-02-04 12:50:00,6.85,6.85,6.8,6.8,142900.0,5.953,5.953,5.9095,5.9095,142900.0
2009-02-04 12:55:00,6.8,6.82,6.8,6.82,55200.0,5.9095,5.9269,5.9095,5.9269,55200.0
2009-02-04 13:00:00,6.82,6.83,6.81,6.81,147300.0,5.9269,5.9356,5.9182,5.9182,147300.0
2009-02-04 13:05:00,6.82,6.82,6.81,6.82,47300.0,5.9269,5.9269,5.9182,5.9269,47300.0
2009-02-04 13:10:00,6.81,6.82,6.78,6.79,118800.0,5.9182,5.9269,5.8922,5.9009,118800.0
2009-02-04 13:15:00,6.79,6.79,6.77,6.77,49000.0,5.9009,5.9009,5.8835,5.8835,49000.0
2009-02-04 13:20:00,6.78,6.79,6.76,6.78,98500.0,5.8922,5.9009,5.8748,5.8922,98500.0
2009-02-04 13:25:00,6.78,6.81,6.78,6.81,53800.0,5.8922,5.9182,5.8922,5.9182,53800.0
2009-02-04 13:30:00,6.81,6.82,6.78,6.78,83200.0,5.9182,5.9269,5.8922,5.8922,83200.0
2009-02-04 13:35:00,6.78,6.79,6.72,6.73,71000.0,5.8922,5.9009,5.84,5.8487,71000.0
2009-02-04 13:40:00,6.72,6.76,6.72,6.75,155800.0,5.84,5.8748,5.84,5.8661,155800.0
2009-02-04 13:45:00,6.75,6.75,6.68,6.68,90400.0,5.8661,5.8661,5.8053,5.8053,90400.0
2009-02-04 13:50:00,6.69,6.71,6.65,6.69,105100.0,5.814,5.8313,5.7792,5.814,105100.0
2009-02-04 13:55:00,6.69,6.72,6.66,6.71,132600.0,5.814,5.84,5.7879,5.8313,132600.0
2009-02-04 14:00:00,6.71,6.72,6.69,6.69,104200.0,5.8313,5.84,5.814,5.814,104200.0
2009-02-04 14:05:00,6.69,6.7,6.69,6.69,45500.0,5.814,5.8226,5.814,5.814,45500.0
2009-02-04 14:10:00,6.68,6.69,6.66,6.68,71600.0,5.8053,5.814,5.7879,5.8053,71600.0
2009-02-04 14:15:00,6.69,6.71,6.66,6.67,280900.0,5.814,5.8313,5.7879,5.7966,280900.0
2009-02-04 14:20:00,6.66,6.69,6.66,6.67,114700.0,5.7879,5.814,5.7879,5.7966,114700.0
2009-02-04 14:25:00,6.67,6.68,6.67,6.67,43200.0,5.7966,5.8053,5.7966,5.7966,43200.0
2009-02-04 14:30:00,6.67,6.68,6.66,6.66,65400.0,5.7966,5.8053,5.7879,5.7879,65400.0
2009-02-04 14:35:00,6.66,6.7,6.65,6.7,179300.0,5.7879,5.8226,5.7792,5.8226,179300.0
2009-02-04 14:40:00,6.7,6.7,6.68,6.7,221600.0,5.8226,5.8226,5.8053,5.8226,221600.0
2009-02-04 14:45:00,6.7,6.71,6.67,6.69,277600.0,5.8226,5.8313,5.7966,5.814,277600.0
2009-02-04 14:50:00,6.69,6.71,6.66,6.66,172100.0,5.814,5.8313,5.7879,5.7879,172100.0
2009-02-04 14:55:00,6.66,6.7,6.62,6.68,228300.0,5.7879,5.8226,5.7531,5.8053,228300.0
2009-02-04 15:00:00,6.69,6.69,6.66,6.67,186200.0,5.814,5.814,5.7879,5.7966,186200.0
2009-02-04 15:05:00,6.68,6.7,6.64,6.66,132500.0,5.8053,5.8226,5.7705,5.7879,132500.0
2009-02-04 15:10:00,6.66,6.66,6.62,6.66,260800.0,5.7879,5.7879,5.7531,5.7879,260800.0
2009-02-04 15:15:00,6.66,6.7,6.65,6.7,252200.0,5.7879,5.8226,5.7792,5.8226,252200.0
2009-02-04 15:20:00,6.69,6.69,6.66,6.66,283400.0,5.814,5.814,5.7879,5.7879,283400.0
2009-02-04 15:25:00,6.66,6.7,6.66,6.68,236300.0,5.7879,5.8226,5.7879,5.8053,236300.0
2009-02-04 15:30:00,6.68,6.7,6.67,6.68,179100.0,5.8053,5.8226,5.7966,5.8053,179100.0
2009-02-04 15:35:00,6.67,6.68,6.56,6.58,726800.0,5.7966,5.8053,5.701,5.7184,726800.0
2009-02-04 15:40:00,6.57,6.65,6.57,6.65,485400.0,5.7097,5.7792,5.7097,5.7792,485400.0
2009-02-04 15:45:00,6.65,6.67,6.63,6.64,206300.0,5.7792,5.7966,5.7618,5.7705,206300.0
2009-02-04 15:50:00,6.64,6.65,6.63,6.65,242600.0,5.7705,5.7792,5.7618,5.7792,242600.0
2009-02-04 15:55:00,6.64,6.65,6.62,6.63,420500.0,5.7705,5.7792,5.7531,5.7618,420500.0
2009-02-05 09:30:00,6.61,6.7,6.61,6.65,142600.0,5.7444,5.8226,5.7444,5.7792,142600.0
2009-02-05 09:35:00,6.66,6.66,6.62,6.65,122200.0,5.7879,5.7879,5.7531,5.7792,122200.0
2009-02-05 09:40:00,6.64,6.65,6.6,6.6,166400.0,5.7705,5.7792,5.7357,5.7357,166400.0
2009-02-05 09:45:00,6.6,6.61,6.52,6.52,199000.0,5.7357,5.7444,5.6662,5.6662,199000.0
2009-02-05 09:50:00,6.52,6.54,6.51,6.54,228300.0,5.6662,5.6836,5.6575,5.6836,228300.0
2009-02-05 09:55:00,6.53,6.54,6.52,6.52,135100.0,5.6749,5.6836,5.6662,5.6662,135100.0
2009-02-05 10:00:00,6.52,6.54,6.52,6.54,89200.0,5.6662,5.6836,5.6662,5.6836,89200.0
2009-02-05 10:05:00,6.53,6.53,6.49,6.49,294200.0,5.6749,5.6749,5.6401,5.6401,294200.0
2009-02-05 10:10:00,6.5,6.53,6.49,6.53,249600.0,5.6488,5.6749,5.6401,5.6749,249600.0
2009-02-05 10:15:00,6.53,6.54,6.52,6.54,120600.0,5.6749,5.6836,5.6662,5.6836,120600.0
2009-02-05 10:20:00,6.54,6.54,6.5,6.5,210200.0,5.6836,5.6836,5.6488,5.6488,210200.0
2009-02-05 10:25:00,6.5,6.52,6.5,6.51,134600.0,5.6488,5.6662,5.6488,5.6575,134600.0
2009-02-05 10:30:00,6.52,6.63,6.51,6.62,262700.0,5.6662,5.7618,5.6575,5.7531,262700.0
2009-02-05 10:35:00,6.63,6.69,6.62,6.69,430800.0,5.7618,5.814,5.7531,5.814,430800.0
2009-02-05 10:40:00,6.69,6.72,6.68,6.72,113600.0,5.814,5.84,5.8053,5.84,113600.0
2009-02-05 10:45:00,6.72,6.76,6.71,6.73,293400.0,5.84,5.8748,5.8313,5.8487,293400.0
2009-02-05 10:50:00,6.73,6.78,6.72,6.77,347500.0,5.8487,5.8922,5.84,5.8835,347500.0
2009-02-05 10:55:00,6.76,6.79,6.76,6.77,206300.0,5.8748,5.9009,5.8748,5.8835,206300.0
2009-02-05 11:00:00,6.77,6.78,6.76,6.76,178100.0,5.8835,5.8922,5.8748,5.8748,178100.0
2009-02-05 11:05:00,6.77,6.77,6.75,6.76,278500.0,5.8835,5.8835,5.8661,5.8748,278500.0
2009-02-05 11:10:00,6.76,6.76,6.75,6.75,277300.0,5.8748,5.8748,5.8661,5.8661,277300.0
2009-02-05 11:15:00,6.76,6.76,6.71,6.71,342300.0,5.8748,5.8748,5.8313,5.8313,342300.0
2009-02-05 11:20:00,6.72,6.75,6.7,6.74,298900.0,5.84,5.8661,5.8226,5.8574,298900.0
2009-02-05 11:25:00,6.74,6.85,6.74,6.85,367300.0,5.8574,5.953,5.8574,5.953,367300.0
2009-02-05 11:30:00,6.84,6.86,6.84,6.85,141900.0,5.9443,5.9617,5.9443,5.953,141900.0
2009-02-05 11:35:00,6.85,6.85,6.76,6.8,281800.0,5.953,5.953,5.8748,5.9095,281800.0
2009-02-05 11:40:00,6.79,6.8,6.76,6.77,374600.0,5.9009,5.9095,5.8748,5.8835,374600.0
2009-02-05 11:45:00,6.76,6.8,6.76,6.79,241500.0,5.8748,5.9095,5.8748,5.9009,241500.0
2009-02-05 11:50:00,6.79,6.84,6.79,6.81,116000.0,5.9009,5.9443,5.9009,5.9182,116000.0
2009-02-05 11:55:00,6.82,6.89,6.82,6.89,128200.0,5.9269,5.9878,5.9269,5.9878,128200.0
2009-02-05 12:00:00,6.88,6.9,6.88,6.89,135200.0,5.9791,5.9965,5.9791,5.9878,135200.0
2009-02-05 12:05:00,6.89,6.9,6.87,6.88,426000.0,5.9878,5.9965,5.9704,5.9791,426000.0
2009-02-05 12:10:00,6.89,6.92,6.88,6.88,411600.0,5.9878,6.0138,5.9791,5.9791,411600.0
2009-02-05 12:15:00,6.89,6.9,6.87,6.9,193900.0,5.9878,5.9965,5.9704,5.9965,193900.0
2009-02-05 12:20:00,6.89,6.91,6.88,6.91,287600.0,5.9878,6.0051,5.9791,6.0051,287600.0
2009-02-05 12:25:00,6.9,6.94,6.88,6.89,328700.0,5.9965,6.0312,5.9791,5.9878,328700.0
2009-02-05 12:30:00,6.88,6.89,6.87,6.87,122400.0,5.9791,5.9878,5.9704,5.9704,122400.0
2009-02-05 12:35:00,6.86,6.87,6.83,6.86,131100.0,5.9617,5.9704,5.9356,5.9617,131100.0
2009-02-05 12:40:00,6.86,6.93,6.86,6.92,172200.0,5.9617,6.0225,5.9617,6.0138,172200.0
2009-02-05 12:45:00,6.92,6.93,6.9,6.9,129500.0,6.0138,6.0225,5.9965,5.9965,129500.0
2009-02-05 12:50:00,6.91,6.91,6.83,6.83,159800.0,6.0051,6.0051,5.9356,5.9356,159800.0
2009-02-05 12:55:00,6.83,6.9,6.83,6.9,170100.0,5.9356,5.9965,5.9356,5.9965,170100.0
2009-02-05 13:00:00,6.9,6.91,6.87,6.87,164800.0,5.9965,6.0051,5.9704,5.9704,164800.0
2009-02-05 13:05:00,6.88,6.91,6.86,6.9,70600.0,5.9791,6.0051,5.9617,5.9965,70600.0
2009-02-05 13:10:00,6.91,6.93,6.89,6.9,269800.0,6.0051,6.0225,5.9878,5.9965,269800.0
2009-02-05 13:15:00,6.89,6.9,6.85,6.86,176900.0,5.9878,5.9965,5.953,5.9617,176900.0
2009-02-05 13:20:00,6.86,6.91,6.85,6.87,392500.0,5.9617,6.0051,5.953,5.9704,392500.0
2009-02-05 13:25:00,6.87,6.89,6.84,6.85,171100.0,5.9704,5.9878,5.9443,5.953,171100.0
2009-02-05 13:30:00,6.84,6.9,6.84,6.9,76700.0,5.9443,5.9965,5.9443,5.9965,76700.0
2009-02-05 13:35:00,6.89,6.95,6.89,6.94,348800.0,5.9878,6.0399,5.9878,6.0312,348800.0
2009-02-05 13:40:00,6.93,6.97,6.91,6.97,155900.0,6.0225,6.0573,6.0051,6.0573,155900.0
2009-02-05 13:45:00,6.97,6.99,6.94,6.96,216700.0,6.0573,6.0747,6.0312,6.0486,216700.0
2009-02-05 13:50:00,6.97,6.97,6.95,6.97,85600.0,6.0573,6.0573,6.0399,6.0573,85600.0
2009-02-05 13:55:00,6.96,6.97,6.92,6.94,201700.0,6.0486,6.0573,6.0138,6.0312,201700.0
2009-02-05 14:00:00,6.93,7.01,6.93,6.98,160600.0,6.0225,6.0921,6.0225,6.066,160600.0
2009-02-05 14:05:00,6.99,6.99,6.94,6.94,160800.0,6.0747,6.0747,6.0312,6.0312,160800.0
2009-02-05 14:10:00,6.95,6.95,6.87,6.89,240900.0,6.0399,6.0399,5.9704,5.9878,240900.0
2009-02-05 14:15:00,6.88,6.89,6.85,6.86,185100.0,5.9791,5.9878,5.953,5.9617,185100.0
2009-02-05 14:20:00,6.85,6.95,6.85,6.91,225900.0,5.953,6.0399,5.953,6.0051,225900.0
2009-02-05 14:25:00,6.91,6.96,6.89,6.95,140000.0,6.0051,6.0486,5.9878,6.0399,140000.0
2009-02-05 14:30:00,6.96,6.97,6.89,6.92,500900.0,6.0486,6.0573,5.9878,6.0138,500900.0
2009-02-05 14:35:00,6.92,6.98,6.91,6.95,181400.0,6.0138,6.066,6.0051,6.0399,181400.0
2009-02-05 14:40:00,6.95,6.95,6.92,6.94,109300.0,6.0399,6.0399,6.0138,6.0312,109300.0
2009-02-05 14:45:00,6.93,6.96,6.9,6.9,175200.0,6.0225,6.0486,5.9965,5.9965,175200.0
2009-02-05 14:50:00,6.91,6.93,6.88,6.89,198600.0,6.0051,6.0225,5.9791,5.9878,198600.0
2009-02-05 14:55:00,6.9,6.92,6.88,6.89,202800.0,5.9965,6.0138,5.9791,5.9878,202800.0
2009-02-05 15:00:00,6.9,6.94,6.88,6.9,273100.0,5.9965,6.0312,5.9791,5.9965,273100.0
2009-02-05 15:05:00,6.9,6.95,6.88,6.93,200900.0,5.9965,6.0399,5.9791,6.0225,200900.0
2009-02-05 15:10:00,6.94,6.96,6.92,6.93,175800.0,6.0312,6.0486,6.0138,6.0225,175800.0
2009-02-05 15:15:00,6.93,6.94,6.89,6.89,160400.0,6.0225,6.0312,5.9878,5.9878,160400.0
2009-02-05 15:20:00,6.9,6.94,6.9,6.91,166300.0,5.9965,6.0312,5.9965,6.0051,166300.0
2009-02-05 15:25:00,6.92,6.94,6.9,6.93,118200.0,6.0138,6.0312,5.9965,6.0225,118200.0
2009-02-05 15:30:00,6.93,6.94,6.86,6.89,211600.0,6.0225,6.0312,5.9617,5.9878,211600.0
2009-02-05 15:35:00,6.88,6.93,6.86,6.89,272200.0,5.9791,6.0225,5.9617,5.9878,272200.0
2009-02-05 15:40:00,6.89,6.93,6.89,6.9,151500.0,5.9878,6.0225,5.9878,5.9965,151500.0
2009-02-05 15:45:00,6.9,6.91,6.87,6.89,182000.0,5.9965,6.0051,5.9704,5.9878,182000.0
2009-02-05 15:50:00,6.9,6.91,6.88,6.91,290200.0,5.9965,6.0051,5.9791,6.0051,290200.0
2009-02-05 15:55:00,6.91,6.92,6.88,6.88,814900.0,6.0051,6.0138,5.9791,5.9791,814900.0
2009-02-06 09:30:00,6.96,7.05,6.94,7.05,120800.0,6.0486,6.1268,6.0312,6.1268,120800.0
2009-02-06 09:35:00,7.05,7.14,7.03,7.09,241100.0,6.1268,6.205,6.1094,6.1616,241100.0
2009-02-06 09:40:00,7.09,7.15,7.02,7.02,157900.0,6.1616,6.2137,6.1007,6.1007,157900.0
2009-02-06 09:45:00,7.03,7.14,7.03,7.1,166900.0,6.1094,6.205,6.1094,6.1703,166900.0
2009-02-06 09:50:00,7.09,7.1,7.03,7.08,338000.0,6.1616,6.1703,6.1094,6.1529,338000.0
2009-02-06 09:55:00,7.08,7.15,7.08,7.13,481500.0,6.1529,6.2137,6.1529,6.1963,481500.0
2009-02-06 10:00:00,7.14,7.17,7.13,7.16,194900.0,6.205,6.2311,6.1963,6.2224,194900.0
2009-02-06 10:05:00,7.16,7.2,7.15,7.19,239200.0,6.2224,6.2572,6.2137,6.2485,239200.0
2009-02-06 10:10:00,7.19,7.24,7.19,7.21,214300.0,6.2485,6.2919,6.2485,6.2659,214300.0
2009-02-06 10:15:00,7.2,7.29,7.2,7.25,346000.0,6.2572,6.3354,6.2572,6.3006,346000.0
2009-02-06 10:20:00,7.26,7.32,7.26,7.32,448300.0,6.3093,6.3615,6.3093,6.3615,448300.0
2009-02-06 10:25:00,7.31,7.37,7.3,7.36,240900.0,6.3528,6.4049,6.3441,6.3962,240900.0
2009-02-06 10:30:00,7.37,7.38,7.34,7.36,276800.0,6.4049,6.4136,6.3788,6.3962,276800.0
2009-02-06 10:35:00,7.39,7.39,7.33,7.37,335400.0,6.4223,6.4223,6.3701,6.4049,335400.0
2009-02-06 10:40:00,7.37,7.37,7.24,7.31,300800.0,6.4049,6.4049,6.2919,6.3528,300800.0
2009-02-06 10:45:00,7.31,7.35,7.3,7.33,202400.0,6.3528,6.3875,6.3441,6.3701,202400.0
2009-02-06 10:50:00,7.32,7.35,7.32,7.32,184600.0,6.3615,6.3875,6.3615,6.3615,184600.0
2009-02-06 10:55:00,7.32,7.32,7.28,7.29,243300.0,6.3615,6.3615,6.3267,6.3354,243300.0
2009-02-06 11:00:00,7.29,7.35,7.29,7.35,244500.0,6.3354,6.3875,6.3354,6.3875,244500.0
2009-02-06 11:05:00,7.35,7.39,7.34,7.35,193700.0,6.3875,6.4223,6.3788,6.3875,193700.0
2009-02-06 11:10:00,7.35,7.39,7.33,7.39,181400.0,6.3875,6.4223,6.3701,6.4223,181400.0
2009-02-06 11:15:00,7.39,7.4,7.37,7.37,127600.0,6.4223,6.431,6.4049,6.4049,127600.0
2009-02-06 11:20:00,7.37,7.38,7.32,7.33,131300.0,6.4049,6.4136,6.3615,6.3701,131300.0
2009-02-06 11:25:00,7.33,7.33,7.27,7.32,135700.0,6.3701,6.3701,6.318,6.3615,135700.0
2009-02-06 11:30:00,7.31,7.35,7.31,7.33,95600.0,6.3528,6.3875,6.3528,6.3701,95600.0
2009-02-06 11:35:00,7.34,7.35,7.31,7.33,215200.0,6.3788,6.3875,6.3528,6.3701,215200.0
2009-02-06 11:40:00,7.33,7.36,7.32,7.33,140900.0,6.3701,6.3962,6.3615,6.3701,140900.0
2009-02-06 11:45:00,7.34,7.34,7.28,7.28,150000.0,6.3788,6.3788,6.3267,6.3267,150000.0
2009-02-06 11:50:00,7.29,7.3,7.25,7.27,108400.0,6.3354,6.3441,6.3006,6.318,108400.0
2009-02-06 11:55:00,7.28,7.29,7.25,7.26,77100.0,6.3267,6.3354,6.3006,6.3093,77100.0
2009-02-06 12:00:00,7.26,7.26,7.23,7.23,120200.0,6.3093,6.3093,6.2832,6.2832,120200.0
2009-02-06 12:05:00,7.23,7.26,7.23,7.26,39300.0,6.2832,6.3093,6.2832,6.3093,39300.0
2009-02-06 12:10:00,7.26,7.26,7.22,7.26,134400.0,6.3093,6.3093,6.2746,6.3093,134400.0
2009-02-06 12:15:00,7.25,7.26,7.22,7.25,82700.0,6.3006,6.3093,6.2746,6.3006,82700.0
2009-02-06 12:20:00,7.24,7.29,7.24,7.29,37800.0,6.2919,6.3354,6.2919,6.3354,37800.0
2009-02-06 12:25:00,7.28,7.29,7.25,7.26,94000.0,6.3267,6.3354,6.3006,6.3093,94000.0
2009-02-06 12:30:00,7.25,7.26,7.24,7.25,58600.0,6.3006,6.3093,6.2919,6.3006,58600.0
2009-02-06 12:35:00,7.25,7.31,7.25,7.31,93200.0,6.3006,6.3528,6.3006,6.3528,93200.0
2009-02-06 12:40:00,7.31,7.33,7.31,7.32,38300.0,6.3528,6.3701,6.3528,6.3615,38300.0
2009-02-06 12:45:00,7.32,7.33,7.32,7.32,17500.0,6.3615,6.3701,6.3615,6.3615,17500.0
2009-02-06 12:50:00,7.32,7.33,7.31,7.32,53400.0,6.3615,6.3701,6.3528,6.3615,53400.0
2009-02-06 12:55:00,7.33,7.33,7.32,7.32,26400.0,6.3701,6.3701,6.3615,6.3615,26400.0
2009-02-06 13:00:00,7.32,7.33,7.32,7.32,35200.0,6.3615,6.3701,6.3615,6.3615,35200.0
2009-02-06 13:05:00,7.33,7.34,7.32,7.33,67600.0,6.3701,6.3788,6.3615,6.3701,67600.0
2009-02-06 13:10:00,7.34,7.34,7.33,7.34,66500.0,6.3788,6.3788,6.3701,6.3788,66500.0
2009-02-06 13:15:00,7.34,7.4,7.33,7.39,141700.0,6.3788,6.431,6.3701,6.4223,141700.0
2009-02-06 13:20:00,7.39,7.4,7.39,7.4,61100.0,6.4223,6.431,6.4223,6.431,61100.0
2009-02-06 13:25:00,7.39,7.4,7.36,7.37,159900.0,6.4223,6.431,6.3962,6.4049,159900.0
2009-02-06 13:30:00,7.37,7.39,7.37,7.39,34500.0,6.4049,6.4223,6.4049,6.4223,34500.0
2009-02-06 13:35:00,7.39,7.39,7.31,7.32,268800.0,6.4223,6.4223,6.3528,6.3615,268800.0
2009-02-06 13:40:00,7.31,7.32,7.31,7.32,39500.0,6.3528,6.3615,6.3528,6.3615,39500.0
2009-02-06 13:45:00,7.32,7.34,7.32,7.33,51000.0,6.3615,6.3788,6.3615,6.3701,51000.0
2009-02-06 13:50:00,7.34,7.34,7.28,7.29,145100.0,6.3788,6.3788,6.3267,6.3354,145100.0
2009-02-06 13:55:00,7.3,7.31,7.29,7.3,57400.0,6.3441,6.3528,6.3354,6.3441,57400.0
2009-02-06 14:00:00,7.3,7.31,7.29,7.29,200000.0,6.3441,6.3528,6.3354,6.3354,200000.0
2009-02-06 14:05:00,7.29,7.32,7.29,7.32,159400.0,6.3354,6.3615,6.3354,6.3615,159400.0
2009-02-06 14:10:00,7.31,7.35,7.31,7.35,129100.0,6.3528,6.3875,6.3528,6.3875,129100.0
2009-02-06 14:15:00,7.35,7.35,7.26,7.26,137000.0,6.3875,6.3875,6.3093,6.3093,137000.0
2009-02-06 14:20:00,7.27,7.32,7.26,7.3,110500.0,6.318,6.3615,6.3093,6.3441,110500.0
2009-02-06 14:25:00,7.3,7.31,7.3,7.3,56000.0,6.3441,6.3528,6.3441,6.3441,56000.0
2009-02-06 14:30:00,7.3,7.34,7.3,7.34,93700.0,6.3441,6.3788,6.3441,6.3788,93700.0
2009-02-06 14:35:00,7.34,7.35,7.32,7.33,90700.0,6.3788,6.3875,6.3615,6.3701,90700.0
2009-02-06 14:40:00,7.34,7.34,7.33,7.33,60200.0,6.3788,6.3788,6.3701,6.3701,60200.0
2009-02-06 14:45:00,7.33,7.34,7.33,7.33,74500.0,6.3701,6.3788,6.3701,6.3701,74500.0
2009-02-06 14:50:00,7.33,7.34,7.29,7.3,152300.0,6.3701,6.3788,6.3354,6.3441,152300.0
2009-02-06 14:55:00,7.3,7.33,7.3,7.33,93900.0,6.3441,6.3701,6.3441,6.3701,93900.0
2009-02-06 15:00:00,7.33,7.34,7.29,7.3,151700.0,6.3701,6.3788,6.3354,6.3441,151700.0
2009-02-06 15:05:00,7.29,7.31,7.28,7.29,142000.0,6.3354,6.3528,6.3267,6.3354,142000.0
2009-02-06 15:10:00,7.29,7.3,7.28,7.29,246500.0,6.3354,6.3441,6.3267,6.3354,246500.0
2009-02-06 15:15:00,7.3,7.31,7.28,7.28,79600.0,6.3441,6.3528,6.3267,6.3267,79600.0
2009-02-06 15:20:00,7.28,7.3,7.28,7.3,125600.0,6.3267,6.3441,6.3267,6.3441,125600.0
2009-02-06 15:25:00,7.29,7.31,7.26,7.29,197900.0,6.3354,6.3528,6.3093,6.3354,197900.0
2009-02-06 15:30:00,7.29,7.32,7.29,7.3,92500.0,6.3354,6.3615,6.3354,6.3441,92500.0
2009-02-06 15:35:00,7.31,7.32,7.3,7.3,211400.0,6.3528,6.3615,6.3441,6.3441,211400.0
2009-02-06 15:40:00,7.3,7.34,7.3,7.33,248600.0,6.3441,6.3788,6.3441,6.3701,248600.0
2009-02-06 15:45:00,7.33,7.35,7.32,7.34,191300.0,6.3701,6.3875,6.3615,6.3788,191300.0
2009-02-06 15:50:00,7.33,7.35,7.32,7.32,343200.0,6.3701,6.3875,6.3615,6.3615,343200.0
2009-02-06 15:55:00,7.32,7.33,7.31,7.32,411300.0,6.3615,6.3701,6.3528,6.3615,411300.0
2009-02-09 09:30:00,7.38,7.38,7.14,7.22,196400.0,6.4136,6.4136,6.205,6.2746,196400.0
2009-02-09 09:35:00,7.2,7.24,7.19,7.19,86400.0,6.2572,6.2919,6.2485,6.2485,86400.0
2009-02-09 09:40:00,7.19,7.2,7.15,7.16,152400.0,6.2485,6.2572,6.2137,6.2224,152400.0
2009-02-09 09:45:00,7.15,7.27,7.15,7.26,198300.0,6.2137,6.318,6.2137,6.3093,198300.0
2009-02-09 09:50:00,7.26,7.26,7.21,7.21,104200.0,6.3093,6.3093,6.2659,6.2659,104200.0
2009-02-09 09:55:00,7.22,7.22,7.16,7.19,130500.0,6.2746,6.2746,6.2224,6.2485,130500.0
2009-02-09 10:00:00,7.2,7.2,7.07,7.07,148100.0,6.2572,6.2572,6.1442,6.1442,148100.0
2009-02-09 10:05:00,7.07,7.12,7.05,7.11,200700.0,6.1442,6.1876,6.1268,6.179,200700.0
2009-02-09 10:10:00,7.11,7.13,7.1,7.12,116200.0,6.179,6.1963,6.1703,6.1876,116200.0
2009-02-09 10:15:00,7.13,7.13,7.08,7.08,140800.0,6.1963,6.1963,6.1529,6.1529,140800.0
2009-02-09 10:20:00,7.09,7.11,7.08,7.09,89300.0,6.1616,6.179,6.1529,6.1616,89300.0
2009-02-09 10:25:00,7.1,7.11,7.05,7.05,99500.0,6.1703,6.179,6.1268,6.1268,99500.0
2009-02-09 10:30:00,7.06,7.1,7.05,7.08,136500.0,6.1355,6.1703,6.1268,6.1529,136500.0
2009-02-09 10:35:00,7.08,7.16,7.07,7.16,133700.0,6.1529,6.2224,6.1442,6.2224,133700.0
2009-02-09 10:40:00,7.15,7.16,7.12,7.12,89300.0,6.2137,6.2224,6.1876,6.1876,89300.0
2009-02-09 10:45:00,7.12,7.18,7.11,7.18,197900.0,6.1876,6.2398,6.179,6.2398,197900.0
2009-02-09 10:50:00,7.18,7.18,7.12,7.12,141800.0,6.2398,6.2398,6.1876,6.1876,141800.0
2009-02-09 10:55:00,7.12,7.15,7.11,7.15,167300.0,6.1876,6.2137,6.179,6.2137,167300.0
2009-02-09 11:00:00,7.15,7.15,7.08,7.09,213800.0,6.2137,6.2137,6.1529,6.1616,213800.0
2009-02-09 11:05:00,7.09,7.11,7.06,7.11,122900.0,6.1616,6.179,6.1355,6.179,122900.0
2009-02-09 11:10:00,7.1,7.16,7.1,7.16,323700.0,6.1703,6.2224,6.1703,6.2224,323700.0
2009-02-09 11:15:00,7.16,7.17,7.09,7.11,383400.0,6.2224,6.2311,6.1616,6.179,383400.0
2009-02-09 11:20:00,7.12,7.13,7.09,7.09,235300.0,6.1876,6.1963,6.1616,6.1616,235300.0
2009-02-09 11:25:00,7.1,7.13,7.09,7.1,204800.0,6.1703,6.1963,6.1616,6.1703,204800.0
2009-02-09 11:30:00,7.1,7.12,7.08,7.09,183400.0,6.1703,6.1876,6.1529,6.1616,183400.0
2009-02-09 11:35:00,7.09,7.11,7.09,7.11,102100.0,6.1616,6.179,6.1616,6.179,102100.0
2009-02-09 11:40:00,7.1,7.12,7.07,7.07,162000.0,6.1703,6.1876,6.1442,6.1442,162000.0
2009-02-09 11:45:00,7.07,7.09,7.07,7.07,130300.0,6.1442,6.1616,6.1442,6.1442,130300.0
2009-02-09 11:50:00,7.07,7.08,7.06,7.06,108800.0,6.1442,6.1529,6.1355,6.1355,108800.0
2009-02-09 11:55:00,7.06,7.1,7.02,7.1,266700.0,6.1355,6.1703,6.1007,6.1703,266700.0
2009-02-09 12:00:00,7.09,7.1,7.06,7.06,63100.0,6.1616,6.1703,6.1355,6.1355,63100.0
2009-02-09 12:05:00,7.06,7.07,7.03,7.05,135000.0,6.1355,6.1442,6.1094,6.1268,135000.0
2009-02-09 12:10:00,7.04,7.06,7.01,7.02,148900.0,6.1181,6.1355,6.0921,6.1007,148900.0
2009-02-09 12:15:00,7.03,7.1,7.03,7.09,74900.0,6.1094,6.1703,6.1094,6.1616,74900.0
2009-02-09 12:20:00,7.09,7.09,7.06,7.07,40500.0,6.1616,6.1616,6.1355,6.1442,40500.0
2009-02-09 12:25:00,7.07,7.1,7.06,7.09,53600.0,6.1442,6.1703,6.1355,6.1616,53600.0
2009-02-09 12:30:00,7.1,7.1,7.06,7.06,49500.0,6.1703,6.1703,6.1355,6.1355,49500.0
2009-02-09 12:35:00,7.06,7.06,7.03,7.03,76500.0,6.1355,6.1355,6.1094,6.1094,76500.0
2009-02-09 12:40:00,7.03,7.05,7.02,7.03,53500.0,6.1094,6.1268,6.1007,6.1094,53500.0
2009-02-09 12:45:00,7.02,7.04,7.02,7.04,44000.0,6.1007,6.1181,6.1007,6.1181,44000.0
2009-02-09 12:50:00,7.03,7.06,7.03,7.05,181500.0,6.1094,6.1355,6.1094,6.1268,181500.0
2009-02-09 12:55:00,7.05,7.06,7.04,7.05,63200.0,6.1268,6.1355,6.1181,6.1268,63200.0
2009-02-09 13:00:00,7.05,7.06,7.03,7.05,42100.0,6.1268,6.1355,6.1094,6.1268,42100.0
2009-02-09 13:05:00,7.05,7.06,7.04,7.05,24500.0,6.1268,6.1355,6.1181,6.1268,24500.0
2009-02-09 13:10:00,7.06,7.07,7.05,7.05,59300.0,6.1355,6.1442,6.1268,6.1268,59300.0
2009-02-09 13:15:00,7.06,7.06,7.03,7.04,94700.0,6.1355,6.1355,6.1094,6.1181,94700.0
2009-02-09 13:20:00,7.04,7.06,7.03,7.06,69000.0,6.1181,6.1355,6.1094,6.1355,69000.0
2009-02-09 13:25:00,7.05,7.06,7.05,7.05,79000.0,6.1268,6.1355,6.1268,6.1268,79000.0
2009-02-09 13:30:00,7.05,7.06,7.05,7.05,115000.0,6.1268,6.1355,6.1268,6.1268,115000.0
2009-02-09 13:35:00,7.05,7.08,7.05,7.08,111100.0,6.1268,6.1529,6.1268,6.1529,111100.0
2009-02-09 13:40:00,7.09,7.11,7.09,7.1,94900.0,6.1616,6.179,6.1616,6.1703,94900.0
2009-02-09 13:45:00,7.11,7.11,7.09,7.1,302900.0,6.179,6.179,6.1616,6.1703,302900.0
2009-02-09 13:50:00,7.11,7.16,7.11,7.15,193000.0,6.179,6.2224,6.179,6.2137,193000.0
2009-02-09 13:55:00,7.16,7.18,7.14,7.18,246300.0,6.2224,6.2398,6.205,6.2398,246300.0
2009-02-09 14:00:00,7.17,7.2,7.16,7.19,317200.0,6.2311,6.2572,6.2224,6.2485,317200.0
2009-02-09 14:05:00,7.19,7.2,7.18,7.19,168700.0,6.2485,6.2572,6.2398,6.2485,168700.0
2009-02-09 14:10:00,7.19,7.19,7.15,7.15,173800.0,6.2485,6.2485,6.2137,6.2137,173800.0
2009-02-09 14:15:00,7.15,7.16,7.13,7.13,130900.0,6.2137,6.2224,6.1963,6.1963,130900.0
2009-02-09 14:20:00,7.13,7.16,7.12,7.13,71800.0,6.1963,6.2224,6.1876,6.1963,71800.0
2009-02-09 14:25:00,7.12,7.13,7.11,7.12,97700.0,6.1876,6.1963,6.179,6.1876,97700.0
2009-02-09 14:30:00,7.12,7.13,7.11,7.11,32700.0,6.1876,6.1963,6.179,6.179,32700.0
2009-02-09 14:35:00,7.11,7.12,7.11,7.12,11900.0,6.179,6.1876,6.179,6.1876,11900.0
2009-02-09 14:40:00,7.11,7.13,7.11,7.11,116300.0,6.179,6.1963,6.179,6.179,116300.0
2009-02-09 14:45:00,7.11,7.11,7.1,7.11,95500.0,6.179,6.179,6.1703,6.179,95500.0
2009-02-09 14:50:00,7.1,7.11,7.1,7.11,23000.0,6.1703,6.179,6.1703,6.179,23000.0
2009-02-09 14:55:00,7.11,7.15,7.11,7.11,128000.0,6.179,6.2137,6.179,6.179,128000.0
2009-02-09 15:00:00,7.12,7.14,7.11,7.12,81800.0,6.1876,6.205,6.179,6.1876,81800.0
2009-02-09 15:05:00,7.12,7.14,7.11,7.12,66700.0,6.1876,6.205,6.179,6.1876,66700.0
2009-02-09 15:10:00,7.12,7.13,7.11,7.13,194800.0,6.1876,6.1963,6.179,6.1963,194800.0
2009-02-09 15:15:00,7.13,7.13,7.12,7.13,107900.0,6.1963,6.1963,6.1876,6.1963,107900.0
2009-02-09 15:20:00,7.13,7.19,7.12,7.19,354600.0,6.1963,6.2485,6.1876,6.2485,354600.0
2009-02-09 15:25:00,7.18,7.19,7.15,7.17,296100.0,6.2398,6.2485,6.2137,6.2311,296100.0
2009-02-09 15:30:00,7.17,7.2,7.16,7.18,282100.0,6.2311,6.2572,6.2224,6.2398,282100.0
2009-02-09 15:35:00,7.19,7.2,7.17,7.17,325300.0,6.2485,6.2572,6.2311,6.2311,325300.0
2009-02-09 15:40:00,7.18,7.18,7.17,7.17,158600.0,6.2398,6.2398,6.2311,6.2311,158600.0
2009-02-09 15:45:00,7.17,7.19,7.16,7.18,251200.0,6.2311,6.2485,6.2224,6.2398,251200.0
2009-02-09 15:50:00,7.18,7.2,7.18,7.19,246400.0,6.2398,6.2572,6.2398,6.2485,246400.0
2009-02-09 15:55:00,7.2,7.21,7.18,7.19,514000.0,6.2572,6.2659,6.2398,6.2485,514000.0
2009-02-10 09:30:00,7.13,7.22,7.1,7.14,91500.0,6.1963,6.2746,6.1703,6.205,91500.0
2009-02-10 09:35:00,7.15,7.18,7.14,7.17,63900.0,6.2137,6.2398,6.205,6.2311,63900.0
2009-02-10 09:40:00,7.17,7.21,7.14,7.2,149100.0,6.2311,6.2659,6.205,6.2572,149100.0
2009-02-10 09:45:00,7.2,7.26,7.2,7.23,242000.0,6.2572,6.3093,6.2572,6.2832,242000.0
2009-02-10 09:50:00,7.23,7.25,7.21,7.24,178500.0,6.2832,6.3006,6.2659,6.2919,178500.0
2009-02-10 09:55:00,7.25,7.27,7.2,7.2,234100.0,6.3006,6.318,6.2572,6.2572,234100.0
2009-02-10 10:00:00,7.21,7.22,7.2,7.21,109800.0,6.2659,6.2746,6.2572,6.2659,109800.0
2009-02-10 10:05:00,7.22,7.22,7.2,7.2,116100.0,6.2746,6.2746,6.2572,6.2572,116100.0
2009-02-10 10:10:00,7.2,7.21,7.18,7.18,166500.0,6.2572,6.2659,6.2398,6.2398,166500.0
2009-02-10 10:15:00,7.19,7.19,7.16,7.16,149800.0,6.2485,6.2485,6.2224,6.2224,149800.0
2009-02-10 10:20:00,7.17,7.18,7.15,7.15,213900.0,6.2311,6.2398,6.2137,6.2137,213900.0
2009-02-10 10:25:00,7.15,7.17,7.12,7.14,224300.0,6.2137,6.2311,6.1876,6.205,224300.0
2009-02-10 10:30:00,7.14,7.17,7.13,7.16,88600.0,6.205,6.2311,6.1963,6.2224,88600.0
2009-02-10 10:35:00,7.15,7.15,7.1,7.11,77600.0,6.2137,6.2137,6.1703,6.179,77600.0
2009-02-10 10:40:00,7.12,7.15,7.11,7.13,186700.0,6.1876,6.2137,6.179,6.1963,186700.0
2009-02-10 10:45:00,7.13,7.17,7.13,7.14,131700.0,6.1963,6.2311,6.1963,6.205,131700.0
2009-02-10 10:50:00,7.14,7.17,7.14,7.16,91400.0,6.205,6.2311,6.205,6.2224,91400.0
2009-02-10 10:55:00,7.16,7.21,7.16,7.21,134900.0,6.2224,6.2659,6.2224,6.2659,134900.0
2009-02-10 11:00:00,7.2,7.26,7.2,7.23,293800.0,6.2572,6.3093,6.2572,6.2832,293800.0
2009-02-10 11:05:00,7.23,7.24,7.12,7.16,354800.0,6.2832,6.2919,6.1876,6.2224,354800.0
2009-02-10 11:10:00,7.16,7.2,7.16,7.19,251600.0,6.2224,6.2572,6.2224,6.2485,251600.0
2009-02-10 11:15:00,7.2,7.2,7.16,7.2,173100.0,6.2572,6.2572,6.2224,6.2572,173100.0
2009-02-10 11:20:00,7.21,7.25,7.18,7.18,284800.0,6.2659,6.3006,6.2398,6.2398,284800.0
2009-02-10 11:25:00,7.18,7.21,7.17,7.19,191500.0,6.2398,6.2659,6.2311,6.2485,191500.0
2009-02-10 11:30:00,7.19,7.2,7.12,7.15,571000.0,6.2485,6.2572,6.1876,6.2137,571000.0
2009-02-10 11:35:00,7.15,7.15,7.1,7.12,382200.0,6.2137,6.2137,6.1703,6.1876,382200.0
2009-02-10 11:40:00,7.11,7.16,7.09,7.16,363700.0,6.179,6.2224,6.1616,6.2224,363700.0
2009-02-10 11:45:00,7.16,7.24,7.14,7.22,503900.0,6.2224,6.2919,6.205,6.2746,503900.0
2009-02-10 11:50:00,7.21,7.23,7.2,7.22,221600.0,6.2659,6.2832,6.2572,6.2746,221600.0
2009-02-10 11:55:00,7.22,7.26,7.21,7.26,291600.0,6.2746,6.3093,6.2659,6.3093,291600.0
2009-02-10 12:00:00,7.26,7.32,7.24,7.3,304400.0,6.3093,6.3615,6.2919,6.3441,304400.0
2009-02-10 12:05:00,7.32,7.32,7.21,7.21,218200.0,6.3615,6.3615,6.2659,6.2659,218200.0
2009-02-10 12:10:00,7.2,7.25,7.2,7.21,248700.0,6.2572,6.3006,6.2572,6.2659,248700.0
2009-02-10 12:15:00,7.21,7.25,7.19,7.25,146000.0,6.2659,6.3006,6.2485,6.3006,146000.0
2009-02-10 12:20:00,7.24,7.25,7.21,7.22,134900.0,6.2919,6.3006,6.2659,6.2746,134900.0
2009-02-10 12:25:00,7.22,7.23,7.16,7.19,214200.0,6.2746,6.2832,6.2224,6.2485,214200.0
2009-02-10 12:30:00,7.19,7.23,7.18,7.22,345500.0,6.2485,6.2832,6.2398,6.2746,345500.0
2009-02-10 12:35:00,7.22,7.3,7.22,7.29,239400.0,6.2746,6.3441,6.2746,6.3354,239400.0
2009-02-10 12:40:00,7.29,7.33,7.29,7.32,160500.0,6.3354,6.3701,6.3354,6.3615,160500.0
2009-02-10 12:45:00,7.32,7.33,7.3,7.32,98500.0,6.3615,6.3701,6.3441,6.3615,98500.0
2009-02-10 12:50:00,7.31,7.32,7.3,7.3,105000.0,6.3528,6.3615,6.3441,6.3441,105000.0
2009-02-10 12:55:00,7.3,7.31,7.29,7.3,121000.0,6.3441,6.3528,6.3354,6.3441,121000.0
2009-02-10 13:00:00,7.3,7.31,7.28,7.29,132000.0,6.3441,6.3528,6.3267,6.3354,132000.0
2009-02-10 13:05:00,7.28,7.29,7.28,7.28,152900.0,6.3267,6.3354,6.3267,6.3267,152900.0
2009-02-10 13:10:00,7.29,7.31,7.28,7.3,272300.0,6.3354,6.3528,6.3267,6.3441,272300.0
2009-02-10 13:15:00,7.29,7.3,7.25,7.26,143500.0,6.3354,6.3441,6.3006,6.3093,143500.0
2009-02-10 13:20:00,7.25,7.26,7.19,7.25,310700.0,6.3006,6.3093,6.2485,6.3006,310700.0
2009-02-10 13:25:00,7.26,7.27,7.25,7.27,215300.0,6.3093,6.318,6.3006,6.318,215300.0
2009-02-10 13:30:00,7.26,7.27,7.26,7.27,98100.0,6.3093,6.318,6.3093,6.318,98100.0
2009-02-10 13:35:00,7.27,7.3,7.25,7.29,318100.0,6.318,6.3441,6.3006,6.3354,318100.0
2009-02-10 13:40:00,7.28,7.3,7.25,7.29,208400.0,6.3267,6.3441,6.3006,6.3354,208400.0
2009-02-10 13:45:00,7.3,7.3,7.28,7.28,151700.0,6.3441,6.3441,6.3267,6.3267,151700.0
2009-02-10 13:50:00,7.28,7.29,7.28,7.29,147200.0,6.3267,6.3354,6.3267,6.3354,147200.0
2009-02-10 13:55:00,7.28,7.29,7.27,7.27,156000.0,6.3267,6.3354,6.318,6.318,156000.0
2009-02-10 14:00:00,7.28,7.31,7.27,7.31,169700.0,6.3267,6.3528,6.318,6.3528,169700.0
2009-02-10 14:05:00,7.3,7.31,7.27,7.27,94800.0,6.3441,6.3528,6.318,6.318,94800.0
2009-02-10 14:10:00,7.28,7.29,7.26,7.28,203700.0,6.3267,6.3354,6.3093,6.3267,203700.0
2009-02-10 14:15:00,7.29,7.29,7.26,7.26,121800.0,6.3354,6.3354,6.3093,6.3093,121800.0
2009-02-10 14:20:00,7.27,7.27,7.25,7.25,200200.0,6.318,6.318,6.3006,6.3006,200200.0
2009-02-10 14:25:00,7.26,7.26,7.25,7.25,128000.0,6.3093,6.3093,6.3006,6.3006,128000.0
2009-02-10 14:30:00,7.25,7.26,7.21,7.23,324100.0,6.3006,6.3093,6.2659,6.2832,324100.0
2009-02-10 14:35:00,7.23,7.23,7.2,7.2,145900.0,6.2832,6.2832,6.2572,6.2572,145900.0
2009-02-10 14:40:00,7.2,7.24,7.2,7.24,159000.0,6.2572,6.2919,6.2572,6.2919,159000.0
2009-02-10 14:45:00,7.24,7.24,7.2,7.21,146600.0,6.2919,6.2919,6.2572,6.2659,146600.0
2009-02-10 14:50:00,7.21,7.21,7.15,7.16,143000.0,6.2659,6.2659,6.2137,6.2224,143000.0
2009-02-10 14:55:00,7.15,7.17,7.13,7.14,200700.0,6.2137,6.2311,6.1963,6.205,200700.0
2009-02-10 15:00:00,7.15,7.18,7.14,7.16,230300.0,6.2137,6.2398,6.205,6.2224,230300.0
2009-02-10 15:05:00,7.16,7.17,7.15,7.16,120000.0,6.2224,6.2311,6.2137,6.2224,120000.0
2009-02-10 15:10:00,7.16,7.17,7.13,7.13,210100.0,6.2224,6.2311,6.1963,6.1963,210100.0
2009-02-10 15:15:00,7.13,7.14,7.13,7.13,109500.0,6.1963,6.205,6.1963,6.1963,109500.0
2009-02-10 15:20:00,7.14,7.14,7.13,7.14,140600.0,6.205,6.205,6.1963,6.205,140600.0
2009-02-10 15:25:00,7.14,7.17,7.13,7.16,539000.0,6.205,6.2311,6.1963,6.2224,539000.0
2009-02-10 15:30:00,7.17,7.2,7.16,7.19,264500.0,6.2311,6.2572,6.2224,6.2485,264500.0
2009-02-10 15:35:00,7.19,7.21,7.18,7.18,410700.0,6.2485,6.2659,6.2398,6.2398,410700.0
2009-02-10 15:40:00,7.18,7.2,7.15,7.17,526300.0,6.2398,6.2572,6.2137,6.2311,526300.0
2009-02-10 15:45:00,7.16,7.2,7.15,7.18,396700.0,6.2224,6.2572,6.2137,6.2398,396700.0
2009-02-10 15:50:00,7.18,7.19,7.14,7.16,542100.0,6.2398,6.2485,6.205,6.2224,542100.0
2009-02-10 15:55:00,7.16,7.19,7.15,7.18,811600.0,6.2224,6.2485,6.2137,6.2398,811600.0
2009-02-11 09:30:00,7.22,7.35,7.19,7.31,302700.0,6.2746,6.3875,6.2485,6.3528,302700.0
2009-02-11 09:35:00,7.31,7.34,7.25,7.28,360400.0,6.3528,6.3788,6.3006,6.3267,360400.0
2009-02-11 09:40:00,7.28,7.33,7.26,7.3,335100.0,6.3267,6.3701,6.3093,6.3441,335100.0
2009-02-11 09:45:00,7.29,7.31,7.28,7.3,161200.0,6.3354,6.3528,6.3267,6.3441,161200.0
2009-02-11 09:50:00,7.3,7.31,7.23,7.3,227100.0,6.3441,6.3528,6.2832,6.3441,227100.0
2009-02-11 09:55:00,7.3,7.31,7.29,7.29,107700.0,6.3441,6.3528,6.3354,6.3354,107700.0
2009-02-11 10:00:00,7.28,7.34,7.28,7.31,209000.0,6.3267,6.3788,6.3267,6.3528,209000.0
2009-02-11 10:05:00,7.31,7.32,7.29,7.3,300300.0,6.3528,6.3615,6.3354,6.3441,300300.0
2009-02-11 10:10:00,7.29,7.32,7.29,7.3,160900.0,6.3354,6.3615,6.3354,6.3441,160900.0
2009-02-11 10:15:00,7.29,7.3,7.24,7.25,256100.0,6.3354,6.3441,6.2919,6.3006,256100.0
2009-02-11 10:20:00,7.26,7.27,7.25,7.26,245200.0,6.3093,6.318,6.3006,6.3093,245200.0
2009-02-11 10:25:00,7.26,7.26,7.19,7.19,180000.0,6.3093,6.3093,6.2485,6.2485,180000.0
2009-02-11 10:30:00,7.18,7.19,7.14,7.14,224900.0,6.2398,6.2485,6.205,6.205,224900.0
2009-02-11 10:35:00,7.14,7.18,7.13,7.16,232700.0,6.205,6.2398,6.1963,6.2224,232700.0
2009-02-11 10:40:00,7.16,7.21,7.13,7.19,260300.0,6.2224,6.2659,6.1963,6.2485,260300.0
2009-02-11 10:45:00,7.19,7.21,7.13,7.21,308800.0,6.2485,6.2659,6.1963,6.2659,308800.0
2009-02-11 10:50:00,7.2,7.22,7.18,7.2,81400.0,6.2572,6.2746,6.2398,6.2572,81400.0
2009-02-11 10:55:00,7.2,7.2,7.18,7.19,55500.0,6.2572,6.2572,6.2398,6.2485,55500.0
2009-02-11 11:00:00,7.2,7.2,7.16,7.18,168200.0,6.2572,6.2572,6.2224,6.2398,168200.0
2009-02-11 11:05:00,7.17,7.2,7.13,7.14,117600.0,6.2311,6.2572,6.1963,6.205,117600.0
2009-02-11 11:10:00,7.14,7.21,7.13,7.21,87500.0,6.205,6.2659,6.1963,6.2659,87500.0
2009-02-11 11:15:00,7.2,7.24,7.19,7.19,178000.0,6.2572,6.2919,6.2485,6.2485,178000.0
2009-02-11 11:20:00,7.19,7.2,7.17,7.18,48100.0,6.2485,6.2572,6.2311,6.2398,48100.0
2009-02-11 11:25:00,7.18,7.19,7.14,7.19,157400.0,6.2398,6.2485,6.205,6.2485,157400.0
2009-02-11 11:30:00,7.19,7.24,7.18,7.18,76100.0,6.2485,6.2919,6.2398,6.2398,76100.0
2009-02-11 11:35:00,7.18,7.18,7.16,7.16,35100.0,6.2398,6.2398,6.2224,6.2224,35100.0
2009-02-11 11:40:00,7.16,7.17,7.14,7.15,167200.0,6.2224,6.2311,6.205,6.2137,167200.0
2009-02-11 11:45:00,7.14,7.16,7.13,7.16,92500.0,6.205,6.2224,6.1963,6.2224,92500.0
2009-02-11 11:50:00,7.15,7.17,7.14,7.17,103100.0,6.2137,6.2311,6.205,6.2311,103100.0
2009-02-11 11:55:00,7.16,7.17,7.14,7.14,80400.0,6.2224,6.2311,6.205,6.205,80400.0
2009-02-11 12:00:00,7.15,7.16,7.14,7.15,42500.0,6.2137,6.2224,6.205,6.2137,42500.0
2009-02-11 12:05:00,7.16,7.18,7.14,7.17,91300.0,6.2224,6.2398,6.205,6.2311,91300.0
2009-02-11 12:10:00,7.17,7.18,7.14,7.15,142600.0,6.2311,6.2398,6.205,6.2137,142600.0
2009-02-11 12:15:00,7.15,7.16,7.14,7.15,51700.0,6.2137,6.2224,6.205,6.2137,51700.0
2009-02-11 12:20:00,7.15,7.17,7.13,7.15,174500.0,6.2137,6.2311,6.1963,6.2137,174500.0
2009-02-11 12:25:00,7.15,7.16,7.14,7.15,44400.0,6.2137,6.2224,6.205,6.2137,44400.0
2009-02-11 12:30:00,7.15,7.16,7.12,7.12,107900.0,6.2137,6.2224,6.1876,6.1876,107900.0
2009-02-11 12:35:00,7.12,7.13,7.12,7.13,47800.0,6.1876,6.1963,6.1876,6.1963,47800.0
2009-02-11 12:40:00,7.13,7.17,7.13,7.15,138500.0,6.1963,6.2311,6.1963,6.2137,138500.0
2009-02-11 12:45:00,7.14,7.19,7.14,7.16,65200.0,6.205,6.2485,6.205,6.2224,65200.0
2009-02-11 12:50:00,7.17,7.18,7.15,7.16,75900.0,6.2311,6.2398,6.2137,6.2224,75900.0
2009-02-11 12:55:00,7.16,7.17,7.15,7.15,129800.0,6.2224,6.2311,6.2137,6.2137,129800.0
2009-02-11 13:00:00,7.15,7.18,7.15,7.17,109100.0,6.2137,6.2398,6.2137,6.2311,109100.0
2009-02-11 13:05:00,7.16,7.17,7.14,7.16,160200.0,6.2224,6.2311,6.205,6.2224,160200.0
2009-02-11 13:10:00,7.16,7.17,7.15,7.17,78800.0,6.2224,6.2311,6.2137,6.2311,78800.0
2009-02-11 13:15:00,7.17,7.17,7.15,7.15,35800.0,6.2311,6.2311,6.2137,6.2137,35800.0
2009-02-11 13:20:00,7.16,7.16,7.14,7.14,34500.0,6.2224,6.2224,6.205,6.205,34500.0
2009-02-11 13:25:00,7.14,7.15,7.14,7.14,34900.0,6.205,6.2137,6.205,6.205,34900.0
2009-02-11 13:30:00,7.14,7.15,7.14,7.14,115200.0,6.205,6.2137,6.205,6.205,115200.0
2009-02-11 13:35:00,7.14,7.15,7.13,7.14,114500.0,6.205,6.2137,6.1963,6.205,114500.0
2009-02-11 13:40:00,7.14,7.14,7.11,7.11,149200.0,6.205,6.205,6.179,6.179,149200.0
2009-02-11 13:45:00,7.11,7.12,7.1,7.11,176400.0,6.179,6.1876,6.1703,6.179,176400.0
2009-02-11 13:50:00,7.11,7.12,7.1,7.11,130400.0,6.179,6.1876,6.1703,6.179,130400.0
2009-02-11 13:55:00,7.11,7.12,7.1,7.11,333500.0,6.179,6.1876,6.1703,6.179,333500.0
2009-02-11 14:00:00,7.11,7.12,7.09,7.11,304100.0,6.179,6.1876,6.1616,6.179,304100.0
2009-02-11 14:05:00,7.11,7.14,7.11,7.13,349700.0,6.179,6.205,6.179,6.1963,349700.0
2009-02-11 14:10:00,7.13,7.14,7.06,7.07,97500.0,6.1963,6.205,6.1355,6.1442,97500.0
2009-02-11 14:15:00,7.06,7.07,7.05,7.05,98300.0,6.1355,6.1442,6.1268,6.1268,98300.0
2009-02-11 14:20:00,7.05,7.1,7.04,7.1,148600.0,6.1268,6.1703,6.1181,6.1703,148600.0
2009-02-11 14:25:00,7.1,7.13,7.09,7.11,204500.0,6.1703,6.1963,6.1616,6.179,204500.0
2009-02-11 14:30:00,7.11,7.11,7.09,7.1,139900.0,6.179,6.179,6.1616,6.1703,139900.0
2009-02-11 14:35:00,7.09,7.14,7.09,7.13,117400.0,6.1616,6.205,6.1616,6.1963,117400.0
2009-02-11 14:40:00,7.12,7.13,7.11,7.11,68700.0,6.1876,6.1963,6.179,6.179,68700.0
2009-02-11 14:45:00,7.12,7.12,7.1,7.11,273600.0,6.1876,6.1876,6.1703,6.179,273600.0
2009-02-11 14:50:00,7.1,7.15,7.1,7.13,207000.0,6.1703,6.2137,6.1703,6.1963,207000.0
2009-02-11 14:55:00,7.13,7.21,7.13,7.17,150000.0,6.1963,6.2659,6.1963,6.2311,150000.0
2009-02-11 15:00:00,7.18,7.18,7.12,7.12,148800.0,6.2398,6.2398,6.1876,6.1876,148800.0
2009-02-11 15:05:00,7.13,7.17,7.11,7.11,115700.0,6.1963,6.2311,6.179,6.179,115700.0
2009-02-11 15:10:00,7.11,7.14,7.1,7.13,50500.0,6.179,6.205,6.1703,6.1963,50500.0
2009-02-11 15:15:00,7.13,7.15,7.13,7.13,131700.0,6.1963,6.2137,6.1963,6.1963,131700.0
2009-02-11 15:20:00,7.13,7.15,7.13,7.14,226200.0,6.1963,6.2137,6.1963,6.205,226200.0
2009-02-11 15:25:00,7.14,7.15,7.13,7.15,237900.0,6.205,6.2137,6.1963,6.2137,237900.0
2009-02-11 15:30:00,7.15,7.16,7.13,7.13,217900.0,6.2137,6.2224,6.1963,6.1963,217900.0
2009-02-11 15:35:00,7.13,7.14,7.11,7.12,261600.0,6.1963,6.205,6.179,6.1876,261600.0
2009-02-11 15:40:00,7.12,7.14,7.12,7.14,284600.0,6.1876,6.205,6.1876,6.205,284600.0
2009-02-11 15:45:00,7.14,7.15,7.13,7.14,325500.0,6.205,6.2137,6.1963,6.205,325500.0
2009-02-11 15:50:00,7.14,7.16,7.14,7.16,403700.0,6.205,6.2224,6.205,6.2224,403700.0
2009-02-11 15:55:00,7.16,7.19,7.16,7.19,594100.0,6.2224,6.2485,6.2224,6.2485,594100.0
2009-02-12 09:30:00,7.21,7.21,7.05,7.05,149100.0,6.2659,6.2659,6.1268,6.1268,149100.0
2009-02-12 09:35:00,7.05,7.12,7.04,7.08,172900.0,6.1268,6.1876,6.1181,6.1529,172900.0
2009-02-12 09:40:00,7.08,7.08,7.02,7.03,106500.0,6.1529,6.1529,6.1007,6.1094,106500.0
2009-02-12 09:45:00,7.03,7.1,7.02,7.09,165500.0,6.1094,6.1703,6.1007,6.1616,165500.0
2009-02-12 09:50:00,7.1,7.11,7.05,7.11,187300.0,6.1703,6.179,6.1268,6.179,187300.0
2009-02-12 09:55:00,7.12,7.13,7.03,7.04,298900.0,6.1876,6.1963,6.1094,6.1181,298900.0
2009-02-12 10:00:00,7.04,7.09,7.01,7.09,271700.0,6.1181,6.1616,6.0921,6.1616,271700.0
2009-02-12 10:05:00,7.1,7.17,7.09,7.16,175700.0,6.1703,6.2311,6.1616,6.2224,175700.0
2009-02-12 10:10:00,7.16,7.21,7.16,7.2,170700.0,6.2224,6.2659,6.2224,6.2572,170700.0
2009-02-12 10:15:00,7.2,7.2,7.14,7.18,180100.0,6.2572,6.2572,6.205,6.2398,180100.0
2009-02-12 10:20:00,7.18,7.28,7.16,7.28,238500.0,6.2398,6.3267,6.2224,6.3267,238500.0
2009-02-12 10:25:00,7.28,7.29,7.21,7.26,159800.0,6.3267,6.3354,6.2659,6.3093,159800.0
2009-02-12 10:30:00,7.27,7.27,7.18,7.22,150900.0,6.318,6.318,6.2398,6.2746,150900.0
2009-02-12 10:35:00,7.22,7.23,7.14,7.15,80500.0,6.2746,6.2832,6.205,6.2137,80500.0
2009-02-12 10:40:00,7.15,7.18,7.11,7.18,145500.0,6.2137,6.2398,6.179,6.2398,145500.0
2009-02-12 10:45:00,7.18,7.2,7.16,7.2,97400.0,6.2398,6.2572,6.2224,6.2572,97400.0
2009-02-12 10:50:00,7.2,7.2,7.16,7.16,105100.0,6.2572,6.2572,6.2224,6.2224,105100.0
2009-02-12 10:55:00,7.17,7.17,7.14,7.17,85000.0,6.2311,6.2311,6.205,6.2311,85000.0
2009-02-12 11:00:00,7.16,7.17,7.12,7.16,124400.0,6.2224,6.2311,6.1876,6.2224,124400.0
2009-02-12 11:05:00,7.16,7.22,7.15,7.2,165700.0,6.2224,6.2746,6.2137,6.2572,165700.0
2009-02-12 11:10:00,7.2,7.21,7.17,7.18,97800.0,6.2572,6.2659,6.2311,6.2398,97800.0
2009-02-12 11:15:00,7.18,7.2,7.13,7.14,135100.0,6.2398,6.2572,6.1963,6.205,135100.0
2009-02-12 11:20:00,7.13,7.17,7.11,7.11,147900.0,6.1963,6.2311,6.179,6.179,147900.0
2009-02-12 11:25:00,7.11,7.13,7.1,7.1,86700.0,6.179,6.1963,6.1703,6.1703,86700.0
2009-02-12 11:30:00,7.1,7.13,7.1,7.12,109800.0,6.1703,6.1963,6.1703,6.1876,109800.0
2009-02-12 11:35:00,7.11,7.13,7.1,7.1,42300.0,6.179,6.1963,6.1703,6.1703,42300.0
2009-02-12 11:40:00,7.1,7.14,7.1,7.13,95600.0,6.1703,6.205,6.1703,6.1963,95600.0
2009-02-12 11:45:00,7.13,7.19,7.13,7.19,96100.0,6.1963,6.2485,6.1963,6.2485,96100.0
2009-02-12 11:50:00,7.18,7.2,7.15,7.17,106400.0,6.2398,6.2572,6.2137,6.2311,106400.0
2009-02-12 11:55:00,7.18,7.22,7.17,7.2,291200.0,6.2398,6.2746,6.2311,6.2572,291200.0
2009-02-12 12:00:00,7.2,7.23,7.19,7.22,208400.0,6.2572,6.2832,6.2485,6.2746,208400.0
2009-02-12 12:05:00,7.22,7.26,7.2,7.21,86900.0,6.2746,6.3093,6.2572,6.2659,86900.0
2009-02-12 12:10:00,7.21,7.22,7.19,7.21,91000.0,6.2659,6.2746,6.2485,6.2659,91000.0
2009-02-12 12:15:00,7.2,7.22,7.19,7.21,83300.0,6.2572,6.2746,6.2485,6.2659,83300.0
2009-02-12 12:20:00,7.21,7.22,7.2,7.21,32900.0,6.2659,6.2746,6.2572,6.2659,32900.0
2009-02-12 12:25:00,7.21,7.28,7.21,7.25,106000.0,6.2659,6.3267,6.2659,6.3006,106000.0
2009-02-12 12:30:00,7.26,7.26,7.24,7.25,76500.0,6.3093,6.3093,6.2919,6.3006,76500.0
2009-02-12 12:35:00,7.25,7.25,7.21,7.21,55700.0,6.3006,6.3006,6.2659,6.2659,55700.0
2009-02-12 12:40:00,7.21,7.21,7.2,7.2,20300.0,6.2659,6.2659,6.2572,6.2572,20300.0
2009-02-12 12:45:00,7.2,7.21,7.19,7.21,59100.0,6.2572,6.2659,6.2485,6.2659,59100.0
2009-02-12 12:50:00,7.21,7.21,7.2,7.2,14700.0,6.2659,6.2659,6.2572,6.2572,14700.0
2009-02-12 12:55:00,7.21,7.22,7.2,7.21,47000.0,6.2659,6.2746,6.2572,6.2659,47000.0
2009-02-12 13:00:00,7.2,7.22,7.19,7.22,134500.0,6.2572,6.2746,6.2485,6.2746,134500.0
2009-02-12 13:05:00,7.21,7.21,7.2,7.21,59400.0,6.2659,6.2659,6.2572,6.2659,59400.0
2009-02-12 13:10:00,7.2,7.21,7.18,7.18,116300.0,6.2572,6.2659,6.2398,6.2398,116300.0
2009-02-12 13:15:00,7.19,7.19,7.15,7.16,124300.0,6.2485,6.2485,6.2137,6.2224,124300.0
2009-02-12 13:20:00,7.16,7.17,7.15,7.15,76500.0,6.2224,6.2311,6.2137,6.2137,76500.0
2009-02-12 13:25:00,7.16,7.18,7.15,7.18,118600.0,6.2224,6.2398,6.2137,6.2398,118600.0
2009-02-12 13:30:00,7.18,7.2,7.17,7.17,199500.0,6.2398,6.2572,6.2311,6.2311,199500.0
2009-02-12 13:35:00,7.18,7.18,7.1,7.12,133900.0,6.2398,6.2398,6.1703,6.1876,133900.0
2009-02-12 13:40:00,7.11,7.12,7.08,7.1,164200.0,6.179,6.1876,6.1529,6.1703,164200.0
2009-02-12 13:45:00,7.1,7.12,7.08,7.11,130700.0,6.1703,6.1876,6.1529,6.179,130700.0
2009-02-12 13:50:00,7.12,7.16,7.11,7.14,77100.0,6.1876,6.2224,6.179,6.205,77100.0
2009-02-12 13:55:00,7.14,7.16,7.12,7.15,49700.0,6.205,6.2224,6.1876,6.2137,49700.0
2009-02-12 14:00:00,7.15,7.15,7.09,7.12,111300.0,6.2137,6.2137,6.1616,6.1876,111300.0
2009-02-12 14:05:00,7.12,7.16,7.11,7.14,117500.0,6.1876,6.2224,6.179,6.205,117500.0
2009-02-12 14:10:00,7.13,7.15,7.12,7.15,37200.0,6.1963,6.2137,6.1876,6.2137,37200.0
2009-02-12 14:15:00,7.14,7.2,7.14,7.17,179200.0,6.205,6.2572,6.205,6.2311,179200.0
2009-02-12 14:20:00,7.16,7.17,7.14,7.15,57400.0,6.2224,6.2311,6.205,6.2137,57400.0
2009-02-12 14:25:00,7.15,7.16,7.14,7.16,79400.0,6.2137,6.2224,6.205,6.2224,79400.0
2009-02-12 14:30:00,7.15,7.17,7.14,7.15,82500.0,6.2137,6.2311,6.205,6.2137,82500.0
2009-02-12 14:35:00,7.15,7.15,7.1,7.14,164100.0,6.2137,6.2137,6.1703,6.205,164100.0
2009-02-12 14:40:00,7.14,7.14,7.12,7.14,100600.0,6.205,6.205,6.1876,6.205,100600.0
2009-02-12 14:45:00,7.13,7.14,7.1,7.14,134300.0,6.1963,6.205,6.1703,6.205,134300.0
2009-02-12 14:50:00,7.14,7.14,7.1,7.13,183700.0,6.205,6.205,6.1703,6.1963,183700.0
2009-02-12 14:55:00,7.13,7.15,7.12,7.12,114200.0,6.1963,6.2137,6.1876,6.1876,114200.0
2009-02-12 15:00:00,7.12,7.14,7.1,7.11,150700.0,6.1876,6.205,6.1703,6.179,150700.0
2009-02-12 15:05:00,7.11,7.15,7.1,7.14,129500.0,6.179,6.2137,6.1703,6.205,129500.0
2009-02-12 15:10:00,7.14,7.19,7.14,7.16,226400.0,6.205,6.2485,6.205,6.2224,226400.0
2009-02-12 15:15:00,7.17,7.19,7.15,7.18,162300.0,6.2311,6.2485,6.2137,6.2398,162300.0
2009-02-12 15:20:00,7.18,7.24,7.15,7.2,296500.0,6.2398,6.2919,6.2137,6.2572,296500.0
2009-02-12 15:25:00,7.2,7.27,7.2,7.26,401800.0,6.2572,6.318,6.2572,6.3093,401800.0
2009-02-12 15:30:00,7.27,7.27,7.21,7.22,436500.0,6.318,6.318,6.2659,6.2746,436500.0
2009-02-12 15:35:00,7.22,7.27,7.19,7.24,313300.0,6.2746,6.318,6.2485,6.2919,313300.0
2009-02-12 15:40:00,7.23,7.32,7.23,7.32,476600.0,6.2832,6.3615,6.2832,6.3615,476600.0
2009-02-12 15:45:00,7.32,7.32,7.25,7.27,300600.0,6.3615,6.3615,6.3006,6.318,300600.0
2009-02-12 15:50:00,7.27,7.32,7.27,7.32,158300.0,6.318,6.3615,6.318,6.3615,158300.0
2009-02-12 15:55:00,7.32,7.34,7.31,7.33,333100.0,6.3615,6.3788,6.3528,6.3701,333100.0
2009-02-13 09:30:00,7.33,7.45,7.29,7.34,85000.0,6.3701,6.4744,6.3354,6.3788,85000.0
2009-02-13 09:35:00,7.34,7.35,7.19,7.22,193300.0,6.3788,6.3875,6.2485,6.2746,193300.0
2009-02-13 09:40:00,7.21,7.25,7.21,7.22,107100.0,6.2659,6.3006,6.2659,6.2746,107100.0
2009-02-13 09:45:00,7.22,7.28,7.21,7.28,112900.0,6.2746,6.3267,6.2659,6.3267,112900.0
2009-02-13 09:50:00,7.28,7.28,7.27,7.27,47900.0,6.3267,6.3267,6.318,6.318,47900.0
2009-02-13 09:55:00,7.26,7.33,7.25,7.33,126800.0,6.3093,6.3701,6.3006,6.3701,126800.0
2009-02-13 10:00:00,7.32,7.33,7.29,7.3,50500.0,6.3615,6.3701,6.3354,6.3441,50500.0
2009-02-13 10:05:00,7.31,7.32,7.29,7.32,115200.0,6.3528,6.3615,6.3354,6.3615,115200.0
2009-02-13 10:10:00,7.31,7.34,7.29,7.32,121300.0,6.3528,6.3788,6.3354,6.3615,121300.0
2009-02-13 10:15:00,7.32,7.32,7.27,7.29,71100.0,6.3615,6.3615,6.318,6.3354,71100.0
2009-02-13 10:20:00,7.29,7.36,7.29,7.33,138300.0,6.3354,6.3962,6.3354,6.3701,138300.0
2009-02-13 10:25:00,7.33,7.34,7.29,7.31,47700.0,6.3701,6.3788,6.3354,6.3528,47700.0
2009-02-13 10:30:00,7.31,7.37,7.3,7.35,110500.0,6.3528,6.4049,6.3441,6.3875,110500.0
2009-02-13 10:35:00,7.35,7.41,7.35,7.4,151700.0,6.3875,6.4397,6.3875,6.431,151700.0
2009-02-13 10:40:00,7.41,7.42,7.4,7.41,76800.0,6.4397,6.4484,6.431,6.4397,76800.0
2009-02-13 10:45:00,7.41,7.42,7.39,7.41,97400.0,6.4397,6.4484,6.4223,6.4397,97400.0
2009-02-13 10:50:00,7.4,7.41,7.39,7.39,61100.0,6.431,6.4397,6.4223,6.4223,61100.0
2009-02-13 10:55:00,7.39,7.42,7.39,7.41,66000.0,6.4223,6.4484,6.4223,6.4397,66000.0
2009-02-13 11:00:00,7.42,7.42,7.36,7.36,145000.0,6.4484,6.4484,6.3962,6.3962,145000.0
2009-02-13 11:05:00,7.36,7.37,7.36,7.36,26900.0,6.3962,6.4049,6.3962,6.3962,26900.0
2009-02-13 11:10:00,7.36,7.38,7.34,7.34,68200.0,6.3962,6.4136,6.3788,6.3788,68200.0
2009-02-13 11:15:00,7.34,7.37,7.33,7.37,128300.0,6.3788,6.4049,6.3701,6.4049,128300.0
2009-02-13 11:20:00,7.36,7.37,7.28,7.28,154500.0,6.3962,6.4049,6.3267,6.3267,154500.0
2009-02-13 11:25:00,7.28,7.32,7.28,7.32,93400.0,6.3267,6.3615,6.3267,6.3615,93400.0
2009-02-13 11:30:00,7.32,7.34,7.31,7.34,37500.0,6.3615,6.3788,6.3528,6.3788,37500.0
2009-02-13 11:35:00,7.34,7.35,7.33,7.34,104600.0,6.3788,6.3875,6.3701,6.3788,104600.0
2009-02-13 11:40:00,7.34,7.34,7.29,7.29,62200.0,6.3788,6.3788,6.3354,6.3354,62200.0
2009-02-13 11:45:00,7.29,7.31,7.28,7.29,55300.0,6.3354,6.3528,6.3267,6.3354,55300.0
2009-02-13 11:50:00,7.28,7.3,7.28,7.29,87700.0,6.3267,6.3441,6.3267,6.3354,87700.0
2009-02-13 11:55:00,7.3,7.32,7.28,7.28,89400.0,6.3441,6.3615,6.3267,6.3267,89400.0
2009-02-13 12:00:00,7.28,7.31,7.27,7.27,100300.0,6.3267,6.3528,6.318,6.318,100300.0
2009-02-13 12:05:00,7.28,7.29,7.27,7.27,44700.0,6.3267,6.3354,6.318,6.318,44700.0
2009-02-13 12:10:00,7.27,7.28,7.27,7.27,32700.0,6.318,6.3267,6.318,6.318,32700.0
2009-02-13 12:15:00,7.27,7.3,7.26,7.28,87200.0,6.318,6.3441,6.3093,6.3267,87200.0
2009-02-13 12:20:00,7.28,7.34,7.28,7.33,72500.0,6.3267,6.3788,6.3267,6.3701,72500.0
2009-02-13 12:25:00,7.33,7.34,7.33,7.34,87200.0,6.3701,6.3788,6.3701,6.3788,87200.0
2009-02-13 12:30:00,7.34,7.38,7.34,7.37,212000.0,6.3788,6.4136,6.3788,6.4049,212000.0
2009-02-13 12:35:00,7.37,7.43,7.36,7.39,301600.0,6.4049,6.4571,6.3962,6.4223,301600.0
2009-02-13 12:40:00,7.4,7.41,7.38,7.38,79000.0,6.431,6.4397,6.4136,6.4136,79000.0
2009-02-13 12:45:00,7.38,7.39,7.37,7.39,67400.0,6.4136,6.4223,6.4049,6.4223,67400.0
2009-02-13 12:50:00,7.38,7.39,7.36,7.36,151000.0,6.4136,6.4223,6.3962,6.3962,151000.0
2009-02-13 12:55:00,7.36,7.39,7.36,7.39,74200.0,6.3962,6.4223,6.3962,6.4223,74200.0
2009-02-13 13:00:00,7.38,7.41,7.38,7.4,145800.0,6.4136,6.4397,6.4136,6.431,145800.0
2009-02-13 13:05:00,7.41,7.42,7.4,7.41,55800.0,6.4397,6.4484,6.431,6.4397,55800.0
2009-02-13 13:10:00,7.41,7.42,7.39,7.39,87400.0,6.4397,6.4484,6.4223,6.4223,87400.0
2009-02-13 13:15:00,7.4,7.43,7.39,7.41,145800.0,6.431,6.4571,6.4223,6.4397,145800.0
2009-02-13 13:20:00,7.41,7.44,7.4,7.42,186500.0,6.4397,6.4657,6.431,6.4484,186500.0
2009-02-13 13:25:00,7.42,7.43,7.41,7.42,88700.0,6.4484,6.4571,6.4397,6.4484,88700.0
2009-02-13 13:30:00,7.42,7.45,7.42,7.43,115800.0,6.4484,6.4744,6.4484,6.4571,115800.0
2009-02-13 13:35:00,7.43,7.44,7.41,7.42,89400.0,6.4571,6.4657,6.4397,6.4484,89400.0
2009-02-13 13:40:00,7.42,7.44,7.4,7.43,165100.0,6.4484,6.4657,6.431,6.4571,165100.0
2009-02-13 13:45:00,7.43,7.48,7.43,7.48,145900.0,6.4571,6.5005,6.4571,6.5005,145900.0
2009-02-13 13:50:00,7.47,7.48,7.44,7.44,142500.0,6.4918,6.5005,6.4657,6.4657,142500.0
2009-02-13 13:55:00,7.44,7.44,7.41,7.42,51700.0,6.4657,6.4657,6.4397,6.4484,51700.0
2009-02-13 14:00:00,7.41,7.45,7.41,7.41,109200.0,6.4397,6.4744,6.4397,6.4397,109200.0
2009-02-13 14:05:00,7.41,7.41,7.37,7.38,58200.0,6.4397,6.4397,6.4049,6.4136,58200.0
2009-02-13 14:10:00,7.39,7.41,7.38,7.41,88200.0,6.4223,6.4397,6.4136,6.4397,88200.0
2009-02-13 14:15:00,7.4,7.41,7.36,7.38,97500.0,6.431,6.4397,6.3962,6.4136,97500.0
2009-02-13 14:20:00,7.37,7.4,7.36,7.39,149300.0,6.4049,6.431,6.3962,6.4223,149300.0
2009-02-13 14:25:00,7.39,7.4,7.38,7.39,89600.0,6.4223,6.431,6.4136,6.4223,89600.0
2009-02-13 14:30:00,7.39,7.39,7.34,7.36,126500.0,6.4223,6.4223,6.3788,6.3962,126500.0
2009-02-13 14:35:00,7.35,7.38,7.35,7.36,55500.0,6.3875,6.4136,6.3875,6.3962,55500.0
2009-02-13 14:40:00,7.36,7.37,7.35,7.35,98800.0,6.3962,6.4049,6.3875,6.3875,98800.0
2009-02-13 14:45:00,7.35,7.36,7.32,7.34,77800.0,6.3875,6.3962,6.3615,6.3788,77800.0
2009-02-13 14:50:00,7.34,7.39,7.33,7.39,196400.0,6.3788,6.4223,6.3701,6.4223,196400.0
2009-02-13 14:55:00,7.39,7.39,7.32,7.33,100500.0,6.4223,6.4223,6.3615,6.3701,100500.0
2009-02-13 15:00:00,7.33,7.36,7.33,7.35,86700.0,6.3701,6.3962,6.3701,6.3875,86700.0
2009-02-13 15:05:00,7.35,7.35,7.28,7.31,193100.0,6.3875,6.3875,6.3267,6.3528,193100.0
2009-02-13 15:10:00,7.31,7.32,7.31,7.32,124800.0,6.3528,6.3615,6.3528,6.3615,124800.0
2009-02-13 15:15:00,7.31,7.33,7.31,7.33,89900.0,6.3528,6.3701,6.3528,6.3701,89900.0
2009-02-13 15:20:00,7.33,7.36,7.32,7.34,113200.0,6.3701,6.3962,6.3615,6.3788,113200.0
2009-02-13 15:25:00,7.34,7.38,7.33,7.37,98700.0,6.3788,6.4136,6.3701,6.4049,98700.0
2009-02-13 15:30:00,7.38,7.4,7.37,7.38,103900.0,6.4136,6.431,6.4049,6.4136,103900.0
2009-02-13 15:35:00,7.38,7.38,7.34,7.35,151700.0,6.4136,6.4136,6.3788,6.3875,151700.0
2009-02-13 15:40:00,7.36,7.37,7.34,7.36,140500.0,6.3962,6.4049,6.3788,6.3962,140500.0
2009-02-13 15:45:00,7.35,7.37,7.33,7.37,264900.0,6.3875,6.4049,6.3701,6.4049,264900.0
2009-02-13 15:50:00,7.36,7.37,7.33,7.35,126300.0,6.3962,6.4049,6.3701,6.3875,126300.0
2009-02-13 15:55:00,7.34,7.35,7.29,7.29,219600.0,6.3788,6.3875,6.3354,6.3354,219600.0
2009-02-17 09:30:00,7.05,7.1,7.0,7.04,153300.0,6.1268,6.1703,6.0834,6.1181,153300.0
2009-02-17 09:35:00,7.04,7.1,6.99,7.05,268700.0,6.1181,6.1703,6.0747,6.1268,268700.0
2009-02-17 09:40:00,7.05,7.11,7.02,7.03,169000.0,6.1268,6.179,6.1007,6.1094,169000.0
2009-02-17 09:45:00,7.02,7.05,6.99,7.02,167700.0,6.1007,6.1268,6.0747,6.1007,167700.0
2009-02-17 09:50:00,7.01,7.03,6.97,6.97,271800.0,6.0921,6.1094,6.0573,6.0573,271800.0
2009-02-17 09:55:00,6.98,7.04,6.97,7.02,216300.0,6.066,6.1181,6.0573,6.1007,216300.0
2009-02-17 10:00:00,7.02,7.06,7.02,7.02,125400.0,6.1007,6.1355,6.1007,6.1007,125400.0
2009-02-17 10:05:00,7.02,7.06,7.02,7.05,165700.0,6.1007,6.1355,6.1007,6.1268,165700.0
2009-02-17 10:10:00,7.05,7.05,7.01,7.02,130800.0,6.1268,6.1268,6.0921,6.1007,130800.0
2009-02-17 10:15:00,7.02,7.02,6.96,6.97,173000.0,6.1007,6.1007,6.0486,6.0573,173000.0
2009-02-17 10:20:00,6.97,7.03,6.96,7.02,148100.0,6.0573,6.1094,6.0486,6.1007,148100.0
2009-02-17 10:25:00,7.02,7.04,7.0,7.0,109300.0,6.1007,6.1181,6.0834,6.0834,109300.0
2009-02-17 10:30:00,7.0,7.03,7.0,7.02,146600.0,6.0834,6.1094,6.0834,6.1007,146600.0
2009-02-17 10:35:00,7.02,7.03,6.99,7.02,169800.0,6.1007,6.1094,6.0747,6.1007,169800.0
2009-02-17 10:40:00,7.02,7.07,7.01,7.07,187300.0,6.1007,6.1442,6.0921,6.1442,187300.0
2009-02-17 10:45:00,7.07,7.1,7.04,7.04,143400.0,6.1442,6.1703,6.1181,6.1181,143400.0
2009-02-17 10:50:00,7.04,7.08,7.03,7.04,94900.0,6.1181,6.1529,6.1094,6.1181,94900.0
2009-02-17 10:55:00,7.05,7.05,7.02,7.03,156900.0,6.1268,6.1268,6.1007,6.1094,156900.0
2009-02-17 11:00:00,7.03,7.03,7.0,7.02,94000.0,6.1094,6.1094,6.0834,6.1007,94000.0
2009-02-17 11:05:00,7.02,7.02,7.0,7.0,89500.0,6.1007,6.1007,6.0834,6.0834,89500.0
2009-02-17 11:10:00,7.0,7.05,6.99,7.02,130100.0,6.0834,6.1268,6.0747,6.1007,130100.0
2009-02-17 11:15:00,7.04,7.04,6.99,7.0,86700.0,6.1181,6.1181,6.0747,6.0834,86700.0
2009-02-17 11:20:00,7.0,7.02,6.99,7.01,86200.0,6.0834,6.1007,6.0747,6.0921,86200.0
2009-02-17 11:25:00,7.01,7.01,6.99,7.0,119700.0,6.0921,6.0921,6.0747,6.0834,119700.0
2009-02-17 11:30:00,7.0,7.01,6.98,6.98,189600.0,6.0834,6.0921,6.066,6.066,189600.0
2009-02-17 11:35:00,6.99,6.99,6.96,6.96,74600.0,6.0747,6.0747,6.0486,6.0486,74600.0
2009-02-17 11:40:00,6.96,7.01,6.96,7.0,132000.0,6.0486,6.0921,6.0486,6.0834,132000.0
2009-02-17 11:45:00,7.0,7.01,6.98,6.99,55700.0,6.0834,6.0921,6.066,6.0747,55700.0
2009-02-17 11:50:00,6.98,6.99,6.96,6.97,90900.0,6.066,6.0747,6.0486,6.0573,90900.0
2009-02-17 11:55:00,6.96,7.0,6.96,6.99,149500.0,6.0486,6.0834,6.0486,6.0747,149500.0
2009-02-17 12:00:00,6.99,7.02,6.98,7.01,92500.0,6.0747,6.1007,6.066,6.0921,92500.0
2009-02-17 12:05:00,7.0,7.01,7.0,7.0,39200.0,6.0834,6.0921,6.0834,6.0834,39200.0
2009-02-17 12:10:00,7.01,7.01,6.99,7.0,85600.0,6.0921,6.0921,6.0747,6.0834,85600.0
2009-02-17 12:15:00,6.99,7.01,6.98,7.01,82100.0,6.0747,6.0921,6.066,6.0921,82100.0
2009-02-17 12:20:00,7.0,7.01,6.97,6.97,73700.0,6.0834,6.0921,6.0573,6.0573,73700.0
2009-02-17 12:25:00,6.97,6.97,6.95,6.96,50100.0,6.0573,6.0573,6.0399,6.0486,50100.0
2009-02-17 12:30:00,6.97,6.97,6.96,6.96,58900.0,6.0573,6.0573,6.0486,6.0486,58900.0
2009-02-17 12:35:00,6.96,6.99,6.96,6.98,71200.0,6.0486,6.0747,6.0486,6.066,71200.0
2009-02-17 12:40:00,6.99,7.0,6.98,6.99,81500.0,6.0747,6.0834,6.066,6.0747,81500.0
2009-02-17 12:45:00,6.98,6.99,6.96,6.97,82100.0,6.066,6.0747,6.0486,6.0573,82100.0
2009-02-17 12:50:00,6.97,6.98,6.97,6.97,49300.0,6.0573,6.066,6.0573,6.0573,49300.0
2009-02-17 12:55:00,6.98,6.98,6.97,6.97,71600.0,6.066,6.066,6.0573,6.0573,71600.0
2009-02-17 13:00:00,6.97,6.97,6.95,6.96,142300.0,6.0573,6.0573,6.0399,6.0486,142300.0
2009-02-17 13:05:00,6.96,6.97,6.95,6.97,123900.0,6.0486,6.0573,6.0399,6.0573,123900.0
2009-02-17 13:10:00,6.96,6.98,6.95,6.97,96300.0,6.0486,6.066,6.0399,6.0573,96300.0
2009-02-17 13:15:00,6.98,6.98,6.96,6.97,232000.0,6.066,6.066,6.0486,6.0573,232000.0
2009-02-17 13:20:00,6.97,6.99,6.96,6.97,138200.0,6.0573,6.0747,6.0486,6.0573,138200.0
2009-02-17 13:25:00,6.97,6.98,6.96,6.96,165300.0,6.0573,6.066,6.0486,6.0486,165300.0
2009-02-17 13:30:00,6.96,6.97,6.93,6.96,156800.0,6.0486,6.0573,6.0225,6.0486,156800.0
2009-02-17 13:35:00,6.96,6.98,6.96,6.97,86900.0,6.0486,6.066,6.0486,6.0573,86900.0
2009-02-17 13:40:00,6.97,7.01,6.95,7.01,96700.0,6.0573,6.0921,6.0399,6.0921,96700.0
2009-02-17 13:45:00,7.0,7.02,6.99,7.0,70900.0,6.0834,6.1007,6.0747,6.0834,70900.0
2009-02-17 13:50:00,7.0,7.01,6.98,6.98,45900.0,6.0834,6.0921,6.066,6.066,45900.0
2009-02-17 13:55:00,6.98,7.0,6.97,6.99,80200.0,6.066,6.0834,6.0573,6.0747,80200.0
2009-02-17 14:00:00,6.99,6.99,6.96,6.98,86000.0,6.0747,6.0747,6.0486,6.066,86000.0
2009-02-17 14:05:00,6.98,7.01,6.98,6.98,88700.0,6.066,6.0921,6.066,6.066,88700.0
2009-02-17 14:10:00,6.98,6.99,6.98,6.99,76800.0,6.066,6.0747,6.066,6.0747,76800.0
2009-02-17 14:15:00,6.98,6.99,6.98,6.98,57500.0,6.066,6.0747,6.066,6.066,57500.0
2009-02-17 14:20:00,6.99,6.99,6.97,6.97,80900.0,6.0747,6.0747,6.0573,6.0573,80900.0
2009-02-17 14:25:00,6.98,6.99,6.97,6.98,119500.0,6.066,6.0747,6.0573,6.066,119500.0
2009-02-17 14:30:00,6.98,7.02,6.98,7.02,70100.0,6.066,6.1007,6.066,6.1007,70100.0
2009-02-17 14:35:00,7.02,7.03,7.01,7.01,69800.0,6.1007,6.1094,6.0921,6.0921,69800.0
2009-02-17 14:40:00,7.02,7.02,6.99,7.01,109600.0,6.1007,6.1007,6.0747,6.0921,109600.0
2009-02-17 14:45:00,7.01,7.01,6.98,6.98,77600.0,6.0921,6.0921,6.066,6.066,77600.0
2009-02-17 14:50:00,6.99,6.99,6.96,6.97,99200.0,6.0747,6.0747,6.0486,6.0573,99200.0
2009-02-17 14:55:00,6.97,6.99,6.97,6.98,251200.0,6.0573,6.0747,6.0573,6.066,251200.0
2009-02-17 15:00:00,6.98,6.99,6.96,6.97,106700.0,6.066,6.0747,6.0486,6.0573,106700.0
2009-02-17 15:05:00,6.97,7.01,6.97,7.01,132000.0,6.0573,6.0921,6.0573,6.0921,132000.0
2009-02-17 15:10:00,7.0,7.0,6.97,6.98,121700.0,6.0834,6.0834,6.0573,6.066,121700.0
2009-02-17 15:15:00,6.98,7.0,6.96,6.98,204200.0,6.066,6.0834,6.0486,6.066,204200.0
2009-02-17 15:20:00,6.98,7.01,6.98,7.01,175000.0,6.066,6.0921,6.066,6.0921,175000.0
2009-02-17 15:25:00,7.01,7.04,6.95,6.99,257700.0,6.0921,6.1181,6.0399,6.0747,257700.0
2009-02-17 15:30:00,6.98,7.09,6.98,7.07,238000.0,6.066,6.1616,6.066,6.1442,238000.0
2009-02-17 15:35:00,7.08,7.1,7.02,7.05,317300.0,6.1529,6.1703,6.1007,6.1268,317300.0
2009-02-17 15:40:00,7.05,7.06,6.98,7.02,311800.0,6.1268,6.1355,6.066,6.1007,311800.0
2009-02-17 15:45:00,7.03,7.03,6.98,6.99,301400.0,6.1094,6.1094,6.066,6.0747,301400.0
2009-02-17 15:50:00,7.0,7.02,6.96,6.96,315500.0,6.0834,6.1007,6.0486,6.0486,315500.0
2009-02-17 15:55:00,6.97,6.97,6.95,6.95,423600.0,6.0573,6.0573,6.0399,6.0399,423600.0
2009-02-18 09:30:00,7.02,7.05,6.85,6.86,166300.0,6.1007,6.1268,5.953,5.9617,166300.0
2009-02-18 09:35:00,6.87,6.96,6.86,6.86,159000.0,5.9704,6.0486,5.9617,5.9617,159000.0
2009-02-18 09:40:00,6.85,6.9,6.8,6.86,235200.0,5.953,5.9965,5.9095,5.9617,235200.0
2009-02-18 09:45:00,6.86,6.87,6.8,6.8,104800.0,5.9617,5.9704,5.9095,5.9095,104800.0
2009-02-18 09:50:00,6.8,6.81,6.74,6.76,446600.0,5.9095,5.9182,5.8574,5.8748,446600.0
2009-02-18 09:55:00,6.76,6.84,6.76,6.79,376600.0,5.8748,5.9443,5.8748,5.9009,376600.0
2009-02-18 10:00:00,6.79,6.82,6.77,6.78,226000.0,5.9009,5.9269,5.8835,5.8922,226000.0
2009-02-18 10:05:00,6.78,6.8,6.73,6.75,297500.0,5.8922,5.9095,5.8487,5.8661,297500.0
2009-02-18 10:10:00,6.74,6.75,6.65,6.65,268300.0,5.8574,5.8661,5.7792,5.7792,268300.0
2009-02-18 10:15:00,6.65,6.71,6.65,6.68,171200.0,5.7792,5.8313,5.7792,5.8053,171200.0
2009-02-18 10:20:00,6.69,6.73,6.68,6.68,107100.0,5.814,5.8487,5.8053,5.8053,107100.0
2009-02-18 10:25:00,6.68,6.73,6.68,6.72,131500.0,5.8053,5.8487,5.8053,5.84,131500.0
2009-02-18 10:30:00,6.72,6.76,6.71,6.72,294200.0,5.84,5.8748,5.8313,5.84,294200.0
2009-02-18 10:35:00,6.72,6.72,6.64,6.67,170100.0,5.84,5.84,5.7705,5.7966,170100.0
2009-02-18 10:40:00,6.68,6.7,6.67,6.67,102300.0,5.8053,5.8226,5.7966,5.7966,102300.0
2009-02-18 10:45:00,6.67,6.69,6.65,6.66,133800.0,5.7966,5.814,5.7792,5.7879,133800.0
2009-02-18 10:50:00,6.66,6.69,6.65,6.68,90100.0,5.7879,5.814,5.7792,5.8053,90100.0
2009-02-18 10:55:00,6.67,6.68,6.61,6.61,175900.0,5.7966,5.8053,5.7444,5.7444,175900.0
2009-02-18 11:00:00,6.62,6.63,6.6,6.63,81300.0,5.7531,5.7618,5.7357,5.7618,81300.0
2009-02-18 11:05:00,6.63,6.63,6.6,6.61,119600.0,5.7618,5.7618,5.7357,5.7444,119600.0
2009-02-18 11:10:00,6.61,6.68,6.6,6.68,130700.0,5.7444,5.8053,5.7357,5.8053,130700.0
2009-02-18 11:15:00,6.68,6.72,6.68,6.71,63000.0,5.8053,5.84,5.8053,5.8313,63000.0
2009-02-18 11:20:00,6.7,6.73,6.7,6.73,108300.0,5.8226,5.8487,5.8226,5.8487,108300.0
2009-02-18 11:25:00,6.73,6.74,6.72,6.73,125000.0,5.8487,5.8574,5.84,5.8487,125000.0
2009-02-18 11:30:00,6.72,6.73,6.7,6.7,87100.0,5.84,5.8487,5.8226,5.8226,87100.0
2009-02-18 11:35:00,6.71,6.75,6.7,6.75,275400.0,5.8313,5.8661,5.8226,5.8661,275400.0
2009-02-18 11:40:00,6.74,6.77,6.73,6.76,147900.0,5.8574,5.8835,5.8487,5.8748,147900.0
2009-02-18 11:45:00,6.75,6.79,6.75,6.79,180100.0,5.8661,5.9009,5.8661,5.9009,180100.0
2009-02-18 11:50:00,6.78,6.81,6.77,6.81,230800.0,5.8922,5.9182,5.8835,5.9182,230800.0
2009-02-18 11:55:00,6.8,6.83,6.79,6.8,134400.0,5.9095,5.9356,5.9009,5.9095,134400.0
2009-02-18 12:00:00,6.8,6.84,6.8,6.83,203700.0,5.9095,5.9443,5.9095,5.9356,203700.0
2009-02-18 12:05:00,6.83,6.83,6.8,6.81,147500.0,5.9356,5.9356,5.9095,5.9182,147500.0
2009-02-18 12:10:00,6.82,6.83,6.79,6.8,156900.0,5.9269,5.9356,5.9009,5.9095,156900.0
2009-02-18 12:15:00,6.8,6.81,6.79,6.79,57800.0,5.9095,5.9182,5.9009,5.9009,57800.0
2009-02-18 12:20:00,6.79,6.8,6.79,6.8,23300.0,5.9009,5.9095,5.9009,5.9095,23300.0
2009-02-18 12:25:00,6.8,6.8,6.78,6.79,100800.0,5.9095,5.9095,5.8922,5.9009,100800.0
2009-02-18 12:30:00,6.79,6.8,6.77,6.77,95100.0,5.9009,5.9095,5.8835,5.8835,95100.0
2009-02-18 12:35:00,6.77,6.8,6.77,6.77,133900.0,5.8835,5.9095,5.8835,5.8835,133900.0
2009-02-18 12:40:00,6.78,6.78,6.77,6.78,69300.0,5.8922,5.8922,5.8835,5.8922,69300.0
2009-02-18 12:45:00,6.78,6.8,6.78,6.79,206100.0,5.8922,5.9095,5.8922,5.9009,206100.0
2009-02-18 12:50:00,6.78,6.8,6.78,6.8,180500.0,5.8922,5.9095,5.8922,5.9095,180500.0
2009-02-18 12:55:00,6.8,6.81,6.79,6.79,102900.0,5.9095,5.9182,5.9009,5.9009,102900.0
2009-02-18 13:00:00,6.79,6.8,6.78,6.78,148900.0,5.9009,5.9095,5.8922,5.8922,148900.0
2009-02-18 13:05:00,6.78,6.81,6.77,6.78,172200.0,5.8922,5.9182,5.8835,5.8922,172200.0
2009-02-18 13:10:00,6.78,6.79,6.78,6.78,75100.0,5.8922,5.9009,5.8922,5.8922,75100.0
2009-02-18 13:15:00,6.78,6.79,6.77,6.78,217800.0,5.8922,5.9009,5.8835,5.8922,217800.0
2009-02-18 13:20:00,6.78,6.8,6.77,6.8,162300.0,5.8922,5.9095,5.8835,5.9095,162300.0
2009-02-18 13:25:00,6.8,6.8,6.78,6.78,92200.0,5.9095,5.9095,5.8922,5.8922,92200.0
2009-02-18 13:30:00,6.78,6.79,6.78,6.78,98100.0,5.8922,5.9009,5.8922,5.8922,98100.0
2009-02-18 13:35:00,6.78,6.81,6.74,6.75,251700.0,5.8922,5.9182,5.8574,5.8661,251700.0
2009-02-18 13:40:00,6.75,6.75,6.74,6.75,60700.0,5.8661,5.8661,5.8574,5.8661,60700.0
2009-02-18 13:45:00,6.74,6.76,6.74,6.75,78100.0,5.8574,5.8748,5.8574,5.8661,78100.0
2009-02-18 13:50:00,6.75,6.76,6.75,6.76,80800.0,5.8661,5.8748,5.8661,5.8748,80800.0
2009-02-18 13:55:00,6.75,6.77,6.75,6.75,139600.0,5.8661,5.8835,5.8661,5.8661,139600.0
2009-02-18 14:00:00,6.75,6.77,6.75,6.76,188600.0,5.8661,5.8835,5.8661,5.8748,188600.0
2009-02-18 14:05:00,6.76,6.77,6.75,6.77,58400.0,5.8748,5.8835,5.8661,5.8835,58400.0
2009-02-18 14:10:00,6.77,6.77,6.73,6.74,226400.0,5.8835,5.8835,5.8487,5.8574,226400.0
2009-02-18 14:15:00,6.74,6.76,6.7,6.72,298100.0,5.8574,5.8748,5.8226,5.84,298100.0
2009-02-18 14:20:00,6.72,6.73,6.7,6.72,191600.0,5.84,5.8487,5.8226,5.84,191600.0
2009-02-18 14:25:00,6.71,6.74,6.7,6.72,258200.0,5.8313,5.8574,5.8226,5.84,258200.0
2009-02-18 14:30:00,6.72,6.73,6.7,6.71,319000.0,5.84,5.8487,5.8226,5.8313,319000.0
2009-02-18 14:35:00,6.71,6.72,6.66,6.66,106000.0,5.8313,5.84,5.7879,5.7879,106000.0
2009-02-18 14:40:00,6.66,6.68,6.65,6.67,141300.0,5.7879,5.8053,5.7792,5.7966,141300.0
2009-02-18 14:45:00,6.68,6.68,6.66,6.66,156200.0,5.8053,5.8053,5.7879,5.7879,156200.0
2009-02-18 14:50:00,6.66,6.67,6.65,6.66,99200.0,5.7879,5.7966,5.7792,5.7879,99200.0
2009-02-18 14:55:00,6.66,6.7,6.64,6.69,293500.0,5.7879,5.8226,5.7705,5.814,293500.0
2009-02-18 15:00:00,6.69,6.74,6.68,6.69,367600.0,5.814,5.8574,5.8053,5.814,367600.0
2009-02-18 15:05:00,6.69,6.71,6.65,6.65,218600.0,5.814,5.8313,5.7792,5.7792,218600.0
2009-02-18 15:10:00,6.65,6.68,6.65,6.65,181700.0,5.7792,5.8053,5.7792,5.7792,181700.0
2009-02-18 15:15:00,6.65,6.67,6.64,6.66,255700.0,5.7792,5.7966,5.7705,5.7879,255700.0
2009-02-18 15:20:00,6.67,6.71,6.65,6.7,255100.0,5.7966,5.8313,5.7792,5.8226,255100.0
2009-02-18 15:25:00,6.7,6.7,6.65,6.66,190700.0,5.8226,5.8226,5.7792,5.7879,190700.0
2009-02-18 15:30:00,6.67,6.69,6.66,6.66,152600.0,5.7966,5.814,5.7879,5.7879,152600.0
2009-02-18 15:35:00,6.66,6.67,6.66,6.67,118700.0,5.7879,5.7966,5.7879,5.7966,118700.0
2009-02-18 15:40:00,6.67,6.72,6.66,6.69,331200.0,5.7966,5.84,5.7879,5.814,331200.0
2009-02-18 15:45:00,6.69,6.7,6.68,6.69,175500.0,5.814,5.8226,5.8053,5.814,175500.0
2009-02-18 15:50:00,6.69,6.7,6.69,6.69,178200.0,5.814,5.8226,5.814,5.814,178200.0
2009-02-18 15:55:00,6.69,6.7,6.69,6.69,288400.0,5.814,5.8226,5.814,5.814,288400.0
2009-02-19 09:30:00,6.76,6.92,6.66,6.67,122100.0,5.8748,6.0138,5.7879,5.7966,122100.0
2009-02-19 09:35:00,6.67,6.75,6.67,6.74,157600.0,5.7966,5.8661,5.7966,5.8574,157600.0
2009-02-19 09:40:00,6.75,6.95,6.74,6.92,193500.0,5.8661,6.0399,5.8574,6.0138,193500.0
2009-02-19 09:45:00,6.91,6.98,6.91,6.97,310500.0,6.0051,6.066,6.0051,6.0573,310500.0
2009-02-19 09:50:00,6.97,7.08,6.97,7.06,524400.0,6.0573,6.1529,6.0573,6.1355,524400.0
2009-02-19 09:55:00,7.07,7.1,7.01,7.08,297200.0,6.1442,6.1703,6.0921,6.1529,297200.0
2009-02-19 10:00:00,7.08,7.09,7.02,7.02,517800.0,6.1529,6.1616,6.1007,6.1007,517800.0
2009-02-19 10:05:00,7.02,7.05,6.97,7.04,155300.0,6.1007,6.1268,6.0573,6.1181,155300.0
2009-02-19 10:10:00,7.05,7.07,7.0,7.04,222800.0,6.1268,6.1442,6.0834,6.1181,222800.0
2009-02-19 10:15:00,7.04,7.05,6.99,6.99,129200.0,6.1181,6.1268,6.0747,6.0747,129200.0
2009-02-19 10:20:00,6.99,7.03,6.95,6.95,199100.0,6.0747,6.1094,6.0399,6.0399,199100.0
2009-02-19 10:25:00,6.95,6.96,6.92,6.96,53300.0,6.0399,6.0486,6.0138,6.0486,53300.0
2009-02-19 10:30:00,6.96,7.01,6.95,6.97,293400.0,6.0486,6.0921,6.0399,6.0573,293400.0
2009-02-19 10:35:00,6.98,7.01,6.98,7.0,65900.0,6.066,6.0921,6.066,6.0834,65900.0
2009-02-19 10:40:00,7.0,7.02,6.97,7.01,129200.0,6.0834,6.1007,6.0573,6.0921,129200.0
2009-02-19 10:45:00,7.02,7.02,7.0,7.01,136100.0,6.1007,6.1007,6.0834,6.0921,136100.0
2009-02-19 10:50:00,7.0,7.02,6.99,7.01,98500.0,6.0834,6.1007,6.0747,6.0921,98500.0
2009-02-19 10:55:00,7.02,7.03,7.0,7.0,83600.0,6.1007,6.1094,6.0834,6.0834,83600.0
2009-02-19 11:00:00,7.0,7.03,7.0,7.01,164500.0,6.0834,6.1094,6.0834,6.0921,164500.0
2009-02-19 11:05:00,7.02,7.06,7.01,7.01,75100.0,6.1007,6.1355,6.0921,6.0921,75100.0
2009-02-19 11:10:00,7.01,7.02,6.99,7.01,105000.0,6.0921,6.1007,6.0747,6.0921,105000.0
2009-02-19 11:15:00,7.0,7.02,7.0,7.0,88800.0,6.0834,6.1007,6.0834,6.0834,88800.0
2009-02-19 11:20:00,7.0,7.01,6.91,6.94,174400.0,6.0834,6.0921,6.0051,6.0312,174400.0
2009-02-19 11:25:00,6.94,7.0,6.94,7.0,98700.0,6.0312,6.0834,6.0312,6.0834,98700.0
2009-02-19 11:30:00,7.0,7.01,6.99,7.0,135700.0,6.0834,6.0921,6.0747,6.0834,135700.0
2009-02-19 11:35:00,7.0,7.01,6.98,7.0,129800.0,6.0834,6.0921,6.066,6.0834,129800.0
2009-02-19 11:40:00,7.01,7.01,6.99,7.0,178200.0,6.0921,6.0921,6.0747,6.0834,178200.0
2009-02-19 11:45:00,7.0,7.01,6.99,7.0,116400.0,6.0834,6.0921,6.0747,6.0834,116400.0
2009-02-19 11:50:00,7.0,7.01,6.99,6.99,66400.0,6.0834,6.0921,6.0747,6.0747,66400.0
2009-02-19 11:55:00,7.0,7.0,6.96,6.98,94900.0,6.0834,6.0834,6.0486,6.066,94900.0
2009-02-19 12:00:00,6.99,6.99,6.96,6.97,66700.0,6.0747,6.0747,6.0486,6.0573,66700.0
2009-02-19 12:05:00,6.96,6.98,6.94,6.98,126300.0,6.0486,6.066,6.0312,6.066,126300.0
2009-02-19 12:10:00,6.98,7.01,6.93,6.93,115900.0,6.066,6.0921,6.0225,6.0225,115900.0
2009-02-19 12:15:00,6.94,6.97,6.93,6.96,77800.0,6.0312,6.0573,6.0225,6.0486,77800.0
2009-02-19 12:20:00,6.96,7.0,6.96,6.98,57600.0,6.0486,6.0834,6.0486,6.066,57600.0
2009-02-19 12:25:00,6.98,7.01,6.98,7.01,98700.0,6.066,6.0921,6.066,6.0921,98700.0
2009-02-19 12:30:00,7.0,7.02,6.99,7.02,122100.0,6.0834,6.1007,6.0747,6.1007,122100.0
2009-02-19 12:35:00,7.01,7.04,7.01,7.04,59500.0,6.0921,6.1181,6.0921,6.1181,59500.0
2009-02-19 12:40:00,7.04,7.04,7.03,7.03,20700.0,6.1181,6.1181,6.1094,6.1094,20700.0
2009-02-19 12:45:00,7.03,7.04,7.03,7.03,32200.0,6.1094,6.1181,6.1094,6.1094,32200.0
2009-02-19 12:50:00,7.04,7.06,7.03,7.06,64200.0,6.1181,6.1355,6.1094,6.1355,64200.0
2009-02-19 12:55:00,7.06,7.08,7.05,7.08,142500.0,6.1355,6.1529,6.1268,6.1529,142500.0
2009-02-19 13:00:00,7.07,7.08,7.01,7.01,114300.0,6.1442,6.1529,6.0921,6.0921,114300.0
2009-02-19 13:05:00,7.02,7.06,7.01,7.06,38400.0,6.1007,6.1355,6.0921,6.1355,38400.0
2009-02-19 13:10:00,7.06,7.07,7.05,7.06,35600.0,6.1355,6.1442,6.1268,6.1355,35600.0
2009-02-19 13:15:00,7.06,7.08,7.05,7.08,57000.0,6.1355,6.1529,6.1268,6.1529,57000.0
2009-02-19 13:20:00,7.07,7.08,7.06,7.06,64000.0,6.1442,6.1529,6.1355,6.1355,64000.0
2009-02-19 13:25:00,7.06,7.07,7.02,7.06,137400.0,6.1355,6.1442,6.1007,6.1355,137400.0
2009-02-19 13:30:00,7.05,7.06,7.02,7.03,148600.0,6.1268,6.1355,6.1007,6.1094,148600.0
2009-02-19 13:35:00,7.03,7.03,7.0,7.01,101200.0,6.1094,6.1094,6.0834,6.0921,101200.0
2009-02-19 13:40:00,7.01,7.01,6.99,7.01,173100.0,6.0921,6.0921,6.0747,6.0921,173100.0
2009-02-19 13:45:00,7.01,7.01,7.0,7.0,34700.0,6.0921,6.0921,6.0834,6.0834,34700.0
2009-02-19 13:50:00,7.0,7.01,6.99,6.99,143600.0,6.0834,6.0921,6.0747,6.0747,143600.0
2009-02-19 13:55:00,6.99,7.01,6.95,6.97,245400.0,6.0747,6.0921,6.0399,6.0573,245400.0
2009-02-19 14:00:00,6.98,7.01,6.98,6.99,134900.0,6.066,6.0921,6.066,6.0747,134900.0
2009-02-19 14:05:00,6.99,7.0,6.98,6.98,62600.0,6.0747,6.0834,6.066,6.066,62600.0
2009-02-19 14:10:00,6.98,6.99,6.95,6.96,123300.0,6.066,6.0747,6.0399,6.0486,123300.0
2009-02-19 14:15:00,6.95,6.96,6.92,6.92,82800.0,6.0399,6.0486,6.0138,6.0138,82800.0
2009-02-19 14:20:00,6.93,6.93,6.91,6.92,168000.0,6.0225,6.0225,6.0051,6.0138,168000.0
2009-02-19 14:25:00,6.91,6.92,6.91,6.91,46300.0,6.0051,6.0138,6.0051,6.0051,46300.0
2009-02-19 14:30:00,6.92,6.92,6.88,6.89,208200.0,6.0138,6.0138,5.9791,5.9878,208200.0
2009-02-19 14:35:00,6.89,6.89,6.86,6.87,81600.0,5.9878,5.9878,5.9617,5.9704,81600.0
2009-02-19 14:40:00,6.87,6.87,6.81,6.82,170700.0,5.9704,5.9704,5.9182,5.9269,170700.0
2009-02-19 14:45:00,6.81,6.84,6.79,6.8,282600.0,5.9182,5.9443,5.9009,5.9095,282600.0
2009-02-19 14:50:00,6.8,6.81,6.79,6.79,170100.0,5.9095,5.9182,5.9009,5.9009,170100.0
2009-02-19 14:55:00,6.8,6.81,6.79,6.8,111600.0,5.9095,5.9182,5.9009,5.9095,111600.0
2009-02-19 15:00:00,6.8,6.82,6.8,6.82,134300.0,5.9095,5.9269,5.9095,5.9269,134300.0
2009-02-19 15:05:00,6.82,6.82,6.77,6.77,195300.0,5.9269,5.9269,5.8835,5.8835,195300.0
2009-02-19 15:10:00,6.77,6.78,6.72,6.74,185900.0,5.8835,5.8922,5.84,5.8574,185900.0
2009-02-19 15:15:00,6.74,6.77,6.72,6.72,151200.0,5.8574,5.8835,5.84,5.84,151200.0
2009-02-19 15:20:00,6.72,6.74,6.72,6.72,84500.0,5.84,5.8574,5.84,5.84,84500.0
2009-02-19 15:25:00,6.72,6.78,6.72,6.77,139900.0,5.84,5.8922,5.84,5.8835,139900.0
2009-02-19 15:30:00,6.78,6.78,6.7,6.7,167600.0,5.8922,5.8922,5.8226,5.8226,167600.0
2009-02-19 15:35:00,6.7,6.72,6.67,6.68,214400.0,5.8226,5.84,5.7966,5.8053,214400.0
2009-02-19 15:40:00,6.68,6.71,6.65,6.71,254300.0,5.8053,5.8313,5.7792,5.8313,254300.0
2009-02-19 15:45:00,6.7,6.74,6.69,6.73,317300.0,5.8226,5.8574,5.814,5.8487,317300.0
2009-02-19 15:50:00,6.73,6.74,6.68,6.69,551800.0,5.8487,5.8574,5.8053,5.814,551800.0
2009-02-19 15:55:00,6.68,6.7,6.67,6.68,487700.0,5.8053,5.8226,5.7966,5.8053,487700.0
2009-02-20 09:30:00,6.47,6.65,6.47,6.51,569000.0,5.6228,5.7792,5.6228,5.6575,569000.0
2009-02-20 09:35:00,6.51,6.53,6.5,6.5,94500.0,5.6575,5.6749,5.6488,5.6488,94500.0
2009-02-20 09:40:00,6.51,6.52,6.48,6.49,165100.0,5.6575,5.6662,5.6315,5.6401,165100.0
2009-02-20 09:45:00,6.5,6.57,6.5,6.52,178200.0,5.6488,5.7097,5.6488,5.6662,178200.0
2009-02-20 09:50:00,6.52,6.57,6.51,6.52,113600.0,5.6662,5.7097,5.6575,5.6662,113600.0
2009-02-20 09:55:00,6.51,6.57,6.51,6.55,88500.0,5.6575,5.7097,5.6575,5.6923,88500.0
2009-02-20 10:00:00,6.55,6.55,6.52,6.53,68800.0,5.6923,5.6923,5.6662,5.6749,68800.0
2009-02-20 10:05:00,6.53,6.61,6.52,6.52,215900.0,5.6749,5.7444,5.6662,5.6662,215900.0
2009-02-20 10:10:00,6.53,6.55,6.5,6.51,121300.0,5.6749,5.6923,5.6488,5.6575,121300.0
2009-02-20 10:15:00,6.5,6.51,6.48,6.49,154400.0,5.6488,5.6575,5.6315,5.6401,154400.0
2009-02-20 10:20:00,6.48,6.5,6.46,6.49,104500.0,5.6315,5.6488,5.6141,5.6401,104500.0
2009-02-20 10:25:00,6.49,6.49,6.45,6.48,141100.0,5.6401,5.6401,5.6054,5.6315,141100.0
2009-02-20 10:30:00,6.48,6.48,6.45,6.45,62500.0,5.6315,5.6315,5.6054,5.6054,62500.0
2009-02-20 10:35:00,6.45,6.49,6.45,6.47,70800.0,5.6054,5.6401,5.6054,5.6228,70800.0
2009-02-20 10:40:00,6.48,6.5,6.47,6.49,61500.0,5.6315,5.6488,5.6228,5.6401,61500.0
2009-02-20 10:45:00,6.49,6.53,6.47,6.52,374700.0,5.6401,5.6749,5.6228,5.6662,374700.0
2009-02-20 10:50:00,6.52,6.53,6.47,6.5,267600.0,5.6662,5.6749,5.6228,5.6488,267600.0
2009-02-20 10:55:00,6.51,6.51,6.45,6.5,261000.0,5.6575,5.6575,5.6054,5.6488,261000.0
2009-02-20 11:00:00,6.5,6.52,6.49,6.49,189200.0,5.6488,5.6662,5.6401,5.6401,189200.0
2009-02-20 11:05:00,6.49,6.49,6.4,6.4,237100.0,5.6401,5.6401,5.5619,5.5619,237100.0
2009-02-20 11:10:00,6.4,6.41,6.36,6.36,209100.0,5.5619,5.5706,5.5272,5.5272,209100.0
2009-02-20 11:15:00,6.36,6.37,6.35,6.36,78400.0,5.5272,5.5359,5.5185,5.5272,78400.0
2009-02-20 11:20:00,6.36,6.37,6.36,6.36,58400.0,5.5272,5.5359,5.5272,5.5272,58400.0
2009-02-20 11:25:00,6.36,6.37,6.35,6.35,92700.0,5.5272,5.5359,5.5185,5.5185,92700.0
2009-02-20 11:30:00,6.35,6.36,6.32,6.33,122800.0,5.5185,5.5272,5.4924,5.5011,122800.0
2009-02-20 11:35:00,6.32,6.36,6.32,6.35,110600.0,5.4924,5.5272,5.4924,5.5185,110600.0
2009-02-20 11:40:00,6.35,6.36,6.31,6.31,91100.0,5.5185,5.5272,5.4837,5.4837,91100.0
2009-02-20 11:45:00,6.31,6.32,6.31,6.31,45100.0,5.4837,5.4924,5.4837,5.4837,45100.0
2009-02-20 11:50:00,6.31,6.32,6.29,6.31,115800.0,5.4837,5.4924,5.4663,5.4837,115800.0
2009-02-20 11:55:00,6.31,6.33,6.31,6.32,30800.0,5.4837,5.5011,5.4837,5.4924,30800.0
2009-02-20 12:00:00,6.32,6.34,6.32,6.34,62600.0,5.4924,5.5098,5.4924,5.5098,62600.0
2009-02-20 12:05:00,6.34,6.34,6.32,6.34,70300.0,5.5098,5.5098,5.4924,5.5098,70300.0
2009-02-20 12:10:00,6.34,6.35,6.32,6.33,136000.0,5.5098,5.5185,5.4924,5.5011,136000.0
2009-02-20 12:15:00,6.32,6.34,6.31,6.32,130700.0,5.4924,5.5098,5.4837,5.4924,130700.0
2009-02-20 12:20:00,6.33,6.34,6.3,6.3,45000.0,5.5011,5.5098,5.475,5.475,45000.0
2009-02-20 12:25:00,6.3,6.3,6.28,6.28,33900.0,5.475,5.475,5.4576,5.4576,33900.0
2009-02-20 12:30:00,6.28,6.29,6.27,6.28,50800.0,5.4576,5.4663,5.449,5.4576,50800.0
2009-02-20 12:35:00,6.28,6.3,6.28,6.28,68700.0,5.4576,5.475,5.4576,5.4576,68700.0
2009-02-20 12:40:00,6.28,6.29,6.24,6.25,84500.0,5.4576,5.4663,5.4229,5.4316,84500.0
2009-02-20 12:45:00,6.25,6.25,6.2,6.22,84100.0,5.4316,5.4316,5.3881,5.4055,84100.0
2009-02-20 12:50:00,6.22,6.22,6.19,6.19,58600.0,5.4055,5.4055,5.3794,5.3794,58600.0
2009-02-20 12:55:00,6.19,6.21,6.18,6.18,72400.0,5.3794,5.3968,5.3707,5.3707,72400.0
2009-02-20 13:00:00,6.18,6.18,6.16,6.17,54500.0,5.3707,5.3707,5.3534,5.362,54500.0
2009-02-20 13:05:00,6.17,6.2,6.15,6.16,104900.0,5.362,5.3881,5.3447,5.3534,104900.0
2009-02-20 13:10:00,6.16,6.17,6.15,6.15,51200.0,5.3534,5.362,5.3447,5.3447,51200.0
2009-02-20 13:15:00,6.15,6.16,6.1,6.1,170700.0,5.3447,5.3534,5.3012,5.3012,170700.0
2009-02-20 13:20:00,6.11,6.15,6.1,6.14,97300.0,5.3099,5.3447,5.3012,5.336,97300.0
2009-02-20 13:25:00,6.15,6.18,6.14,6.14,98600.0,5.3447,5.3707,5.336,5.336,98600.0
2009-02-20 13:30:00,6.15,6.16,6.13,6.15,111500.0,5.3447,5.3534,5.3273,5.3447,111500.0
2009-02-20 13:35:00,6.16,6.18,6.15,6.17,172600.0,5.3534,5.3707,5.3447,5.362,172600.0
2009-02-20 13:40:00,6.17,6.18,6.15,6.18,106200.0,5.362,5.3707,5.3447,5.3707,106200.0
2009-02-20 13:45:00,6.18,6.19,6.17,6.18,109900.0,5.3707,5.3794,5.362,5.3707,109900.0
2009-02-20 13:50:00,6.17,6.2,6.17,6.19,84900.0,5.362,5.3881,5.362,5.3794,84900.0
2009-02-20 13:55:00,6.18,6.21,6.17,6.2,109000.0,5.3707,5.3968,5.362,5.3881,109000.0
2009-02-20 14:00:00,6.21,6.21,6.17,6.2,128000.0,5.3968,5.3968,5.362,5.3881,128000.0
2009-02-20 14:05:00,6.19,6.21,6.18,6.21,60200.0,5.3794,5.3968,5.3707,5.3968,60200.0
2009-02-20 14:10:00,6.21,6.22,6.2,6.2,95400.0,5.3968,5.4055,5.3881,5.3881,95400.0
2009-02-20 14:15:00,6.2,6.3,6.2,6.27,263000.0,5.3881,5.475,5.3881,5.449,263000.0
2009-02-20 14:20:00,6.27,6.4,6.26,6.39,240600.0,5.449,5.5619,5.4403,5.5532,240600.0
2009-02-20 14:25:00,6.39,6.43,6.35,6.36,207400.0,5.5532,5.588,5.5185,5.5272,207400.0
2009-02-20 14:30:00,6.37,6.41,6.36,6.37,132700.0,5.5359,5.5706,5.5272,5.5359,132700.0
2009-02-20 14:35:00,6.37,6.41,6.34,6.39,150300.0,5.5359,5.5706,5.5098,5.5532,150300.0
2009-02-20 14:40:00,6.4,6.4,6.35,6.38,242900.0,5.5619,5.5619,5.5185,5.5445,242900.0
2009-02-20 14:45:00,6.38,6.43,6.36,6.43,205300.0,5.5445,5.588,5.5272,5.588,205300.0
2009-02-20 14:50:00,6.43,6.5,6.43,6.45,368200.0,5.588,5.6488,5.588,5.6054,368200.0
2009-02-20 14:55:00,6.45,6.47,6.41,6.43,237600.0,5.6054,5.6228,5.5706,5.588,237600.0
2009-02-20 15:00:00,6.43,6.43,6.37,6.41,148600.0,5.588,5.588,5.5359,5.5706,148600.0
2009-02-20 15:05:00,6.42,6.49,6.4,6.49,210400.0,5.5793,5.6401,5.5619,5.6401,210400.0
2009-02-20 15:10:00,6.49,6.5,6.43,6.5,385200.0,5.6401,5.6488,5.588,5.6488,385200.0
2009-02-20 15:15:00,6.5,6.54,6.47,6.54,297200.0,5.6488,5.6836,5.6228,5.6836,297200.0
2009-02-20 15:20:00,6.54,6.58,6.53,6.55,362900.0,5.6836,5.7184,5.6749,5.6923,362900.0
2009-02-20 15:25:00,6.56,6.57,6.48,6.5,259900.0,5.701,5.7097,5.6315,5.6488,259900.0
2009-02-20 15:30:00,6.5,6.51,6.46,6.5,129800.0,5.6488,5.6575,5.6141,5.6488,129800.0
2009-02-20 15:35:00,6.5,6.52,6.49,6.49,194100.0,5.6488,5.6662,5.6401,5.6401,194100.0
2009-02-20 15:40:00,6.49,6.49,6.44,6.47,361300.0,5.6401,5.6401,5.5967,5.6228,361300.0
2009-02-20 15:45:00,6.46,6.49,6.44,6.49,173500.0,5.6141,5.6401,5.5967,5.6401,173500.0
2009-02-20 15:50:00,6.49,6.53,6.48,6.5,326300.0,5.6401,5.6749,5.6315,5.6488,326300.0
2009-02-20 15:55:00,6.5,6.54,6.5,6.52,268200.0,5.6488,5.6836,5.6488,5.6662,268200.0
2009-02-23 09:30:00,6.59,6.63,6.57,6.6,85600.0,5.727,5.7618,5.7097,5.7357,85600.0
2009-02-23 09:35:00,6.6,6.71,6.58,6.69,177600.0,5.7357,5.8313,5.7184,5.814,177600.0
2009-02-23 09:40:00,6.69,6.73,6.63,6.69,198200.0,5.814,5.8487,5.7618,5.814,198200.0
2009-02-23 09:45:00,6.68,6.69,6.65,6.67,234400.0,5.8053,5.814,5.7792,5.7966,234400.0
2009-02-23 09:50:00,6.67,6.69,6.65,6.68,179400.0,5.7966,5.814,5.7792,5.8053,179400.0
2009-02-23 09:55:00,6.68,6.73,6.68,6.71,136000.0,5.8053,5.8487,5.8053,5.8313,136000.0
2009-02-23 10:00:00,6.71,6.72,6.68,6.68,87400.0,5.8313,5.84,5.8053,5.8053,87400.0
2009-02-23 10:05:00,6.68,6.7,6.68,6.7,101600.0,5.8053,5.8226,5.8053,5.8226,101600.0
2009-02-23 10:10:00,6.7,6.71,6.66,6.66,114300.0,5.8226,5.8313,5.7879,5.7879,114300.0
2009-02-23 10:15:00,6.66,6.68,6.64,6.68,141800.0,5.7879,5.8053,5.7705,5.8053,141800.0
2009-02-23 10:20:00,6.67,6.68,6.65,6.67,109300.0,5.7966,5.8053,5.7792,5.7966,109300.0
2009-02-23 10:25:00,6.66,6.69,6.66,6.68,44100.0,5.7879,5.814,5.7879,5.8053,44100.0
2009-02-23 10:30:00,6.68,6.69,6.67,6.67,101900.0,5.8053,5.814,5.7966,5.7966,101900.0
2009-02-23 10:35:00,6.67,6.68,6.62,6.63,188300.0,5.7966,5.8053,5.7531,5.7618,188300.0
2009-02-23 10:40:00,6.63,6.64,6.6,6.64,122100.0,5.7618,5.7705,5.7357,5.7705,122100.0
2009-02-23 10:45:00,6.63,6.66,6.63,6.66,86400.0,5.7618,5.7879,5.7618,5.7879,86400.0
2009-02-23 10:50:00,6.66,6.69,6.66,6.68,136000.0,5.7879,5.814,5.7879,5.8053,136000.0
2009-02-23 10:55:00,6.68,6.68,6.58,6.58,93900.0,5.8053,5.8053,5.7184,5.7184,93900.0
2009-02-23 11:00:00,6.58,6.59,6.55,6.55,119200.0,5.7184,5.727,5.6923,5.6923,119200.0
2009-02-23 11:05:00,6.55,6.55,6.52,6.53,101900.0,5.6923,5.6923,5.6662,5.6749,101900.0
2009-02-23 11:10:00,6.54,6.58,6.53,6.57,92900.0,5.6836,5.7184,5.6749,5.7097,92900.0
2009-02-23 11:15:00,6.56,6.57,6.52,6.52,88400.0,5.701,5.7097,5.6662,5.6662,88400.0
2009-02-23 11:20:00,6.53,6.56,6.53,6.55,80300.0,5.6749,5.701,5.6749,5.6923,80300.0
2009-02-23 11:25:00,6.55,6.6,6.55,6.59,75400.0,5.6923,5.7357,5.6923,5.727,75400.0
2009-02-23 11:30:00,6.58,6.59,6.52,6.56,89000.0,5.7184,5.727,5.6662,5.701,89000.0
2009-02-23 11:35:00,6.57,6.6,6.56,6.6,59800.0,5.7097,5.7357,5.701,5.7357,59800.0
2009-02-23 11:40:00,6.6,6.6,6.55,6.55,72300.0,5.7357,5.7357,5.6923,5.6923,72300.0
2009-02-23 11:45:00,6.56,6.58,6.54,6.56,77100.0,5.701,5.7184,5.6836,5.701,77100.0
2009-02-23 11:50:00,6.56,6.56,6.54,6.56,42700.0,5.701,5.701,5.6836,5.701,42700.0
2009-02-23 11:55:00,6.55,6.56,6.53,6.56,117700.0,5.6923,5.701,5.6749,5.701,117700.0
2009-02-23 12:00:00,6.55,6.56,6.51,6.51,48100.0,5.6923,5.701,5.6575,5.6575,48100.0
2009-02-23 12:05:00,6.52,6.52,6.5,6.5,35600.0,5.6662,5.6662,5.6488,5.6488,35600.0
2009-02-23 12:10:00,6.51,6.54,6.49,6.52,89100.0,5.6575,5.6836,5.6401,5.6662,89100.0
2009-02-23 12:15:00,6.52,6.52,6.49,6.51,26900.0,5.6662,5.6662,5.6401,5.6575,26900.0
2009-02-23 12:20:00,6.5,6.53,6.5,6.52,72600.0,5.6488,5.6749,5.6488,5.6662,72600.0
2009-02-23 12:25:00,6.52,6.52,6.49,6.5,39700.0,5.6662,5.6662,5.6401,5.6488,39700.0
2009-02-23 12:30:00,6.5,6.51,6.47,6.48,70200.0,5.6488,5.6575,5.6228,5.6315,70200.0
2009-02-23 12:35:00,6.47,6.48,6.47,6.48,13200.0,5.6228,5.6315,5.6228,5.6315,13200.0
2009-02-23 12:40:00,6.48,6.48,6.46,6.48,42100.0,5.6315,5.6315,5.6141,5.6315,42100.0
2009-02-23 12:45:00,6.48,6.48,6.43,6.43,65300.0,5.6315,5.6315,5.588,5.588,65300.0
2009-02-23 12:50:00,6.44,6.46,6.42,6.43,71600.0,5.5967,5.6141,5.5793,5.588,71600.0
2009-02-23 12:55:00,6.43,6.45,6.42,6.43,32200.0,5.588,5.6054,5.5793,5.588,32200.0
2009-02-23 13:00:00,6.43,6.46,6.43,6.46,77700.0,5.588,5.6141,5.588,5.6141,77700.0
2009-02-23 13:05:00,6.46,6.52,6.46,6.52,81000.0,5.6141,5.6662,5.6141,5.6662,81000.0
2009-02-23 13:10:00,6.52,6.54,6.51,6.53,49200.0,5.6662,5.6836,5.6575,5.6749,49200.0
2009-02-23 13:15:00,6.52,6.53,6.52,6.53,19800.0,5.6662,5.6749,5.6662,5.6749,19800.0
2009-02-23 13:20:00,6.53,6.53,6.52,6.52,33500.0,5.6749,5.6749,5.6662,5.6662,33500.0
2009-02-23 13:25:00,6.52,6.57,6.52,6.55,84900.0,5.6662,5.7097,5.6662,5.6923,84900.0
2009-02-23 13:30:00,6.56,6.57,6.53,6.54,74400.0,5.701,5.7097,5.6749,5.6836,74400.0
2009-02-23 13:35:00,6.55,6.58,6.55,6.58,86200.0,5.6923,5.7184,5.6923,5.7184,86200.0
2009-02-23 13:40:00,6.57,6.61,6.57,6.61,61700.0,5.7097,5.7444,5.7097,5.7444,61700.0
2009-02-23 13:45:00,6.6,6.61,6.57,6.58,72600.0,5.7357,5.7444,5.7097,5.7184,72600.0
2009-02-23 13:50:00,6.57,6.58,6.55,6.57,90800.0,5.7097,5.7184,5.6923,5.7097,90800.0
2009-02-23 13:55:00,6.57,6.57,6.53,6.55,109900.0,5.7097,5.7097,5.6749,5.6923,109900.0
2009-02-23 14:00:00,6.55,6.59,6.52,6.59,159400.0,5.6923,5.727,5.6662,5.727,159400.0
2009-02-23 14:05:00,6.59,6.6,6.55,6.55,86500.0,5.727,5.7357,5.6923,5.6923,86500.0
2009-02-23 14:10:00,6.54,6.59,6.54,6.58,91700.0,5.6836,5.727,5.6836,5.7184,91700.0
2009-02-23 14:15:00,6.59,6.64,6.59,6.61,166000.0,5.727,5.7705,5.727,5.7444,166000.0
2009-02-23 14:20:00,6.61,6.63,6.6,6.61,129700.0,5.7444,5.7618,5.7357,5.7444,129700.0
2009-02-23 14:25:00,6.61,6.67,6.6,6.67,89800.0,5.7444,5.7966,5.7357,5.7966,89800.0
2009-02-23 14:30:00,6.67,6.69,6.6,6.6,131600.0,5.7966,5.814,5.7357,5.7357,131600.0
2009-02-23 14:35:00,6.6,6.62,6.59,6.61,51800.0,5.7357,5.7531,5.727,5.7444,51800.0
2009-02-23 14:40:00,6.61,6.62,6.58,6.58,114100.0,5.7444,5.7531,5.7184,5.7184,114100.0
2009-02-23 14:45:00,6.58,6.58,6.56,6.57,54700.0,5.7184,5.7184,5.701,5.7097,54700.0
2009-02-23 14:50:00,6.57,6.59,6.5,6.52,224200.0,5.7097,5.727,5.6488,5.6662,224200.0
2009-02-23 14:55:00,6.51,6.51,6.48,6.5,131200.0,5.6575,5.6575,5.6315,5.6488,131200.0
2009-02-23 15:00:00,6.5,6.55,6.49,6.55,123000.0,5.6488,5.6923,5.6401,5.6923,123000.0
2009-02-23 15:05:00,6.54,6.56,6.52,6.53,132700.0,5.6836,5.701,5.6662,5.6749,132700.0
2009-02-23 15:10:00,6.53,6.56,6.51,6.54,158900.0,5.6749,5.701,5.6575,5.6836,158900.0
2009-02-23 15:15:00,6.55,6.55,6.52,6.53,157000.0,5.6923,5.6923,5.6662,5.6749,157000.0
2009-02-23 15:20:00,6.52,6.52,6.45,6.47,141300.0,5.6662,5.6662,5.6054,5.6228,141300.0
2009-02-23 15:25:00,6.47,6.53,6.46,6.5,118900.0,5.6228,5.6749,5.6141,5.6488,118900.0
2009-02-23 15:30:00,6.49,6.55,6.49,6.51,191500.0,5.6401,5.6923,5.6401,5.6575,191500.0
2009-02-23 15:35:00,6.51,6.54,6.5,6.5,180000.0,5.6575,5.6836,5.6488,5.6488,180000.0
2009-02-23 15:40:00,6.51,6.53,6.48,6.49,288800.0,5.6575,5.6749,5.6315,5.6401,288800.0
2009-02-23 15:45:00,6.49,6.5,6.45,6.46,164200.0,5.6401,5.6488,5.6054,5.6141,164200.0
2009-02-23 15:50:00,6.46,6.47,6.44,6.47,197800.0,5.6141,5.6228,5.5967,5.6228,197800.0
2009-02-23 15:55:00,6.47,6.47,6.44,6.47,282500.0,5.6228,5.6228,5.5967,5.6228,282500.0
2009-02-24 09:30:00,6.51,6.58,6.47,6.5,102100.0,5.6614,5.7223,5.6266,5.6527,102100.0
2009-02-24 09:35:00,6.5,6.55,6.42,6.51,223200.0,5.6527,5.6962,5.5831,5.6614,223200.0
2009-02-24 09:40:00,6.52,6.55,6.51,6.54,109500.0,5.6701,5.6962,5.6614,5.6875,109500.0
2009-02-24 09:45:00,6.53,6.59,6.51,6.54,144800.0,5.6788,5.731,5.6614,5.6875,144800.0
2009-02-24 09:50:00,6.54,6.59,6.53,6.57,58300.0,5.6875,5.731,5.6788,5.7136,58300.0
2009-02-24 09:55:00,6.57,6.57,6.51,6.51,156700.0,5.7136,5.7136,5.6614,5.6614,156700.0
2009-02-24 10:00:00,6.5,6.53,6.44,6.48,207200.0,5.6527,5.6788,5.6005,5.6353,207200.0
2009-02-24 10:05:00,6.49,6.53,6.46,6.51,86800.0,5.644,5.6788,5.6179,5.6614,86800.0
2009-02-24 10:10:00,6.51,6.53,6.48,6.49,138600.0,5.6614,5.6788,5.6353,5.644,138600.0
2009-02-24 10:15:00,6.49,6.49,6.45,6.47,75500.0,5.644,5.644,5.6092,5.6266,75500.0
2009-02-24 10:20:00,6.47,6.5,6.45,6.5,102000.0,5.6266,5.6527,5.6092,5.6527,102000.0
2009-02-24 10:25:00,6.51,6.56,6.49,6.56,55000.0,5.6614,5.7049,5.644,5.7049,55000.0
2009-02-24 10:30:00,6.56,6.57,6.54,6.56,96800.0,5.7049,5.7136,5.6875,5.7049,96800.0
2009-02-24 10:35:00,6.56,6.59,6.55,6.56,75500.0,5.7049,5.731,5.6962,5.7049,75500.0
2009-02-24 10:40:00,6.55,6.56,6.54,6.55,30100.0,5.6962,5.7049,5.6875,5.6962,30100.0
2009-02-24 10:45:00,6.56,6.61,6.56,6.6,84400.0,5.7049,5.7484,5.7049,5.7397,84400.0
2009-02-24 10:50:00,6.6,6.61,6.56,6.56,152200.0,5.7397,5.7484,5.7049,5.7049,152200.0
2009-02-24 10:55:00,6.56,6.56,6.5,6.53,126100.0,5.7049,5.7049,5.6527,5.6788,126100.0
2009-02-24 11:00:00,6.52,6.55,6.51,6.53,42400.0,5.6701,5.6962,5.6614,5.6788,42400.0
2009-02-24 11:05:00,6.52,6.56,6.52,6.52,87200.0,5.6701,5.7049,5.6701,5.6701,87200.0
2009-02-24 11:10:00,6.52,6.55,6.49,6.52,81800.0,5.6701,5.6962,5.644,5.6701,81800.0
2009-02-24 11:15:00,6.51,6.54,6.48,6.49,97700.0,5.6614,5.6875,5.6353,5.644,97700.0
2009-02-24 11:20:00,6.49,6.51,6.48,6.49,49400.0,5.644,5.6614,5.6353,5.644,49400.0
2009-02-24 11:25:00,6.48,6.5,6.47,6.48,62600.0,5.6353,5.6527,5.6266,5.6353,62600.0
2009-02-24 11:30:00,6.49,6.49,6.44,6.45,85200.0,5.644,5.644,5.6005,5.6092,85200.0
2009-02-24 11:35:00,6.45,6.48,6.44,6.45,79300.0,5.6092,5.6353,5.6005,5.6092,79300.0
2009-02-24 11:40:00,6.46,6.48,6.46,6.47,41700.0,5.6179,5.6353,5.6179,5.6266,41700.0
2009-02-24 11:45:00,6.47,6.47,6.41,6.41,43800.0,5.6266,5.6266,5.5744,5.5744,43800.0
2009-02-24 11:50:00,6.41,6.41,6.4,6.41,43300.0,5.5744,5.5744,5.5657,5.5744,43300.0
2009-02-24 11:55:00,6.41,6.44,6.41,6.42,70600.0,5.5744,5.6005,5.5744,5.5831,70600.0
2009-02-24 12:00:00,6.42,6.46,6.41,6.44,65100.0,5.5831,5.6179,5.5744,5.6005,65100.0
2009-02-24 12:05:00,6.45,6.45,6.4,6.4,59800.0,5.6092,5.6092,5.5657,5.5657,59800.0
2009-02-24 12:10:00,6.4,6.41,6.4,6.4,28800.0,5.5657,5.5744,5.5657,5.5657,28800.0
2009-02-24 12:15:00,6.4,6.41,6.37,6.37,83700.0,5.5657,5.5744,5.5396,5.5396,83700.0
2009-02-24 12:20:00,6.37,6.39,6.37,6.37,76100.0,5.5396,5.557,5.5396,5.5396,76100.0
2009-02-24 12:25:00,6.38,6.38,6.37,6.38,37500.0,5.5483,5.5483,5.5396,5.5483,37500.0
2009-02-24 12:30:00,6.38,6.4,6.37,6.39,54500.0,5.5483,5.5657,5.5396,5.557,54500.0
2009-02-24 12:35:00,6.38,6.42,6.38,6.4,64500.0,5.5483,5.5831,5.5483,5.5657,64500.0
2009-02-24 12:40:00,6.4,6.4,6.39,6.4,34700.0,5.5657,5.5657,5.557,5.5657,34700.0
2009-02-24 12:45:00,6.4,6.41,6.4,6.41,23100.0,5.5657,5.5744,5.5657,5.5744,23100.0
2009-02-24 12:50:00,6.41,6.41,6.38,6.38,73000.0,5.5744,5.5744,5.5483,5.5483,73000.0
2009-02-24 12:55:00,6.38,6.39,6.38,6.39,24700.0,5.5483,5.557,5.5483,5.557,24700.0
2009-02-24 13:00:00,6.38,6.41,6.38,6.41,41100.0,5.5483,5.5744,5.5483,5.5744,41100.0
2009-02-24 13:05:00,6.4,6.45,6.4,6.43,56400.0,5.5657,5.6092,5.5657,5.5918,56400.0
2009-02-24 13:10:00,6.43,6.44,6.36,6.36,115900.0,5.5918,5.6005,5.531,5.531,115900.0
2009-02-24 13:15:00,6.36,6.38,6.35,6.37,59600.0,5.531,5.5483,5.5223,5.5396,59600.0
2009-02-24 13:20:00,6.37,6.44,6.36,6.44,86400.0,5.5396,5.6005,5.531,5.6005,86400.0
2009-02-24 13:25:00,6.44,6.46,6.43,6.46,84000.0,5.6005,5.6179,5.5918,5.6179,84000.0
2009-02-24 13:30:00,6.46,6.5,6.46,6.5,109100.0,5.6179,5.6527,5.6179,5.6527,109100.0
2009-02-24 13:35:00,6.5,6.5,6.46,6.47,99200.0,5.6527,5.6527,5.6179,5.6266,99200.0
2009-02-24 13:40:00,6.48,6.48,6.44,6.44,62700.0,5.6353,5.6353,5.6005,5.6005,62700.0
2009-02-24 13:45:00,6.45,6.46,6.44,6.44,83200.0,5.6092,5.6179,5.6005,5.6005,83200.0
2009-02-24 13:50:00,6.45,6.47,6.43,6.43,159800.0,5.6092,5.6266,5.5918,5.5918,159800.0
2009-02-24 13:55:00,6.43,6.46,6.43,6.46,116200.0,5.5918,5.6179,5.5918,5.6179,116200.0
2009-02-24 14:00:00,6.46,6.46,6.44,6.45,71300.0,5.6179,5.6179,5.6005,5.6092,71300.0
2009-02-24 14:05:00,6.45,6.46,6.44,6.45,66900.0,5.6092,5.6179,5.6005,5.6092,66900.0
2009-02-24 14:10:00,6.45,6.46,6.42,6.44,127700.0,5.6092,5.6179,5.5831,5.6005,127700.0
2009-02-24 14:15:00,6.44,6.49,6.44,6.49,63900.0,5.6005,5.644,5.6005,5.644,63900.0
2009-02-24 14:20:00,6.48,6.49,6.44,6.47,136000.0,5.6353,5.644,5.6005,5.6266,136000.0
2009-02-24 14:25:00,6.47,6.47,6.45,6.45,83500.0,5.6266,5.6266,5.6092,5.6092,83500.0
2009-02-24 14:30:00,6.46,6.46,6.45,6.45,68900.0,5.6179,5.6179,5.6092,5.6092,68900.0
2009-02-24 14:35:00,6.46,6.47,6.45,6.47,102600.0,5.6179,5.6266,5.6092,5.6266,102600.0
2009-02-24 14:40:00,6.47,6.47,6.46,6.47,73300.0,5.6266,5.6266,5.6179,5.6266,73300.0
2009-02-24 14:45:00,6.47,6.47,6.46,6.47,49500.0,5.6266,5.6266,5.6179,5.6266,49500.0
2009-02-24 14:50:00,6.47,6.47,6.46,6.46,55200.0,5.6266,5.6266,5.6179,5.6179,55200.0
2009-02-24 14:55:00,6.47,6.54,6.47,6.52,290900.0,5.6266,5.6875,5.6266,5.6701,290900.0
2009-02-24 15:00:00,6.52,6.54,6.52,6.54,98100.0,5.6701,5.6875,5.6701,5.6875,98100.0
2009-02-24 15:05:00,6.54,6.57,6.53,6.57,97300.0,5.6875,5.7136,5.6788,5.7136,97300.0
2009-02-24 15:10:00,6.57,6.57,6.55,6.57,89100.0,5.7136,5.7136,5.6962,5.7136,89100.0
2009-02-24 15:15:00,6.56,6.58,6.56,6.57,142700.0,5.7049,5.7223,5.7049,5.7136,142700.0
2009-02-24 15:20:00,6.58,6.58,6.55,6.56,175800.0,5.7223,5.7223,5.6962,5.7049,175800.0
2009-02-24 15:25:00,6.55,6.58,6.55,6.58,108300.0,5.6962,5.7223,5.6962,5.7223,108300.0
2009-02-24 15:30:00,6.57,6.59,6.57,6.59,165100.0,5.7136,5.731,5.7136,5.731,165100.0
2009-02-24 15:35:00,6.58,6.59,6.58,6.59,114200.0,5.7223,5.731,5.7223,5.731,114200.0
2009-02-24 15:40:00,6.59,6.59,6.58,6.58,135200.0,5.731,5.731,5.7223,5.7223,135200.0
2009-02-24 15:45:00,6.59,6.59,6.58,6.59,149400.0,5.731,5.731,5.7223,5.731,149400.0
2009-02-24 15:50:00,6.58,6.59,6.56,6.58,423900.0,5.7223,5.731,5.7049,5.7223,423900.0
2009-02-24 15:55:00,6.58,6.58,6.57,6.57,476100.0,5.7223,5.7223,5.7136,5.7136,476100.0
2009-02-25 09:30:00,6.55,6.55,6.41,6.42,204100.0,5.6962,5.6962,5.5744,5.5831,204100.0
2009-02-25 09:35:00,6.43,6.43,6.31,6.31,151300.0,5.5918,5.5918,5.4875,5.4875,151300.0
2009-02-25 09:40:00,6.31,6.35,6.28,6.3,225100.0,5.4875,5.5223,5.4614,5.4788,225100.0
2009-02-25 09:45:00,6.3,6.32,6.2,6.2,420800.0,5.4788,5.4962,5.3918,5.3918,420800.0
2009-02-25 09:50:00,6.2,6.21,6.16,6.18,350000.0,5.3918,5.4005,5.357,5.3744,350000.0
2009-02-25 09:55:00,6.18,6.18,6.16,6.17,230400.0,5.3744,5.3744,5.357,5.3657,230400.0
2009-02-25 10:00:00,6.16,6.16,6.07,6.1,379100.0,5.357,5.357,5.2788,5.3048,379100.0
2009-02-25 10:05:00,6.1,6.1,6.05,6.07,311400.0,5.3048,5.3048,5.2614,5.2788,311400.0
2009-02-25 10:10:00,6.07,6.08,6.02,6.04,262300.0,5.2788,5.2875,5.2353,5.2527,262300.0
2009-02-25 10:15:00,6.03,6.04,6.0,6.04,331300.0,5.244,5.2527,5.2179,5.2527,331300.0
2009-02-25 10:20:00,6.03,6.06,6.01,6.04,148700.0,5.244,5.2701,5.2266,5.2527,148700.0
2009-02-25 10:25:00,6.03,6.08,6.03,6.08,235700.0,5.244,5.2875,5.244,5.2875,235700.0
2009-02-25 10:30:00,6.08,6.09,6.04,6.05,213000.0,5.2875,5.2961,5.2527,5.2614,213000.0
2009-02-25 10:35:00,6.05,6.05,6.02,6.02,84100.0,5.2614,5.2614,5.2353,5.2353,84100.0
2009-02-25 10:40:00,6.02,6.02,5.86,5.87,1053300.0,5.2353,5.2353,5.0961,5.1048,1053300.0
2009-02-25 10:45:00,5.86,5.92,5.83,5.9,461900.0,5.0961,5.1483,5.07,5.1309,461900.0
2009-02-25 10:50:00,5.91,5.93,5.88,5.93,215300.0,5.1396,5.157,5.1135,5.157,215300.0
2009-02-25 10:55:00,5.92,6.0,5.92,5.99,179000.0,5.1483,5.2179,5.1483,5.2092,179000.0
2009-02-25 11:00:00,5.99,6.0,5.97,5.99,269900.0,5.2092,5.2179,5.1918,5.2092,269900.0
2009-02-25 11:05:00,5.99,6.02,5.98,6.02,313900.0,5.2092,5.2353,5.2005,5.2353,313900.0
2009-02-25 11:10:00,6.02,6.03,5.98,6.0,136700.0,5.2353,5.244,5.2005,5.2179,136700.0
2009-02-25 11:15:00,6.0,6.02,5.98,5.98,149100.0,5.2179,5.2353,5.2005,5.2005,149100.0
2009-02-25 11:20:00,5.99,6.05,5.98,6.04,163300.0,5.2092,5.2614,5.2005,5.2527,163300.0
2009-02-25 11:25:00,6.04,6.06,6.04,6.06,114900.0,5.2527,5.2701,5.2527,5.2701,114900.0
2009-02-25 11:30:00,6.06,6.07,6.04,6.06,373800.0,5.2701,5.2788,5.2527,5.2701,373800.0
2009-02-25 11:35:00,6.06,6.06,6.02,6.04,248600.0,5.2701,5.2701,5.2353,5.2527,248600.0
2009-02-25 11:40:00,6.03,6.07,6.03,6.06,171800.0,5.244,5.2788,5.244,5.2701,171800.0
2009-02-25 11:45:00,6.06,6.11,6.06,6.08,210000.0,5.2701,5.3135,5.2701,5.2875,210000.0
2009-02-25 11:50:00,6.08,6.08,6.0,6.01,162900.0,5.2875,5.2875,5.2179,5.2266,162900.0
2009-02-25 11:55:00,6.0,6.01,5.94,5.95,241900.0,5.2179,5.2266,5.1657,5.1744,241900.0
2009-02-25 12:00:00,5.94,5.96,5.94,5.95,158300.0,5.1657,5.1831,5.1657,5.1744,158300.0
2009-02-25 12:05:00,5.95,5.96,5.91,5.93,598900.0,5.1744,5.1831,5.1396,5.157,598900.0
2009-02-25 12:10:00,5.92,5.94,5.91,5.92,189900.0,5.1483,5.1657,5.1396,5.1483,189900.0
2009-02-25 12:15:00,5.92,5.94,5.91,5.93,94200.0,5.1483,5.1657,5.1396,5.157,94200.0
2009-02-25 12:20:00,5.93,5.93,5.9,5.9,98300.0,5.157,5.157,5.1309,5.1309,98300.0
2009-02-25 12:25:00,5.9,5.91,5.9,5.91,52700.0,5.1309,5.1396,5.1309,5.1396,52700.0
2009-02-25 12:30:00,5.91,5.96,5.91,5.96,209200.0,5.1396,5.1831,5.1396,5.1831,209200.0
2009-02-25 12:35:00,5.95,5.98,5.95,5.97,48800.0,5.1744,5.2005,5.1744,5.1918,48800.0
2009-02-25 12:40:00,5.98,5.99,5.95,5.99,171200.0,5.2005,5.2092,5.1744,5.2092,171200.0
2009-02-25 12:45:00,5.98,5.98,5.95,5.98,104800.0,5.2005,5.2005,5.1744,5.2005,104800.0
2009-02-25 12:50:00,5.98,5.99,5.95,5.98,82700.0,5.2005,5.2092,5.1744,5.2005,82700.0
2009-02-25 12:55:00,5.98,6.04,5.96,6.04,146500.0,5.2005,5.2527,5.1831,5.2527,146500.0
2009-02-25 13:00:00,6.04,6.09,6.03,6.07,129300.0,5.2527,5.2961,5.244,5.2788,129300.0
2009-02-25 13:05:00,6.07,6.09,6.05,6.08,140200.0,5.2788,5.2961,5.2614,5.2875,140200.0
2009-02-25 13:10:00,6.09,6.09,6.05,6.05,114100.0,5.2961,5.2961,5.2614,5.2614,114100.0
2009-02-25 13:15:00,6.05,6.07,6.05,6.05,89000.0,5.2614,5.2788,5.2614,5.2614,89000.0
2009-02-25 13:20:00,6.05,6.05,6.03,6.03,110900.0,5.2614,5.2614,5.244,5.244,110900.0
2009-02-25 13:25:00,6.03,6.07,6.03,6.07,58200.0,5.244,5.2788,5.244,5.2788,58200.0
2009-02-25 13:30:00,6.06,6.08,6.04,6.06,116500.0,5.2701,5.2875,5.2527,5.2701,116500.0
2009-02-25 13:35:00,6.07,6.11,6.06,6.1,102800.0,5.2788,5.3135,5.2701,5.3048,102800.0
2009-02-25 13:40:00,6.11,6.14,6.1,6.11,132800.0,5.3135,5.3396,5.3048,5.3135,132800.0
2009-02-25 13:45:00,6.11,6.14,6.1,6.14,127500.0,5.3135,5.3396,5.3048,5.3396,127500.0
2009-02-25 13:50:00,6.14,6.15,6.12,6.15,149000.0,5.3396,5.3483,5.3222,5.3483,149000.0
2009-02-25 13:55:00,6.14,6.16,6.13,6.14,193000.0,5.3396,5.357,5.3309,5.3396,193000.0
2009-02-25 14:00:00,6.14,6.16,6.09,6.09,249200.0,5.3396,5.357,5.2961,5.2961,249200.0
2009-02-25 14:05:00,6.09,6.09,5.99,6.0,217600.0,5.2961,5.2961,5.2092,5.2179,217600.0
2009-02-25 14:10:00,6.0,6.02,5.97,6.0,222800.0,5.2179,5.2353,5.1918,5.2179,222800.0
2009-02-25 14:15:00,6.0,6.01,5.95,5.98,267900.0,5.2179,5.2266,5.1744,5.2005,267900.0
2009-02-25 14:20:00,5.98,6.0,5.94,6.0,184300.0,5.2005,5.2179,5.1657,5.2179,184300.0
2009-02-25 14:25:00,6.0,6.0,5.95,5.98,233500.0,5.2179,5.2179,5.1744,5.2005,233500.0
2009-02-25 14:30:00,5.98,6.0,5.97,5.99,209500.0,5.2005,5.2179,5.1918,5.2092,209500.0
2009-02-25 14:35:00,5.99,6.0,5.99,5.99,43900.0,5.2092,5.2179,5.2092,5.2092,43900.0
2009-02-25 14:40:00,5.99,6.03,5.99,5.99,281200.0,5.2092,5.244,5.2092,5.2092,281200.0
2009-02-25 14:45:00,6.0,6.05,5.99,6.0,320700.0,5.2179,5.2614,5.2092,5.2179,320700.0
2009-02-25 14:50:00,6.01,6.06,6.0,6.04,298300.0,5.2266,5.2701,5.2179,5.2527,298300.0
2009-02-25 14:55:00,6.04,6.05,5.98,6.0,245500.0,5.2527,5.2614,5.2005,5.2179,245500.0
2009-02-25 15:00:00,5.99,6.09,5.99,6.07,259300.0,5.2092,5.2961,5.2092,5.2788,259300.0
2009-02-25 15:05:00,6.07,6.12,6.07,6.09,184300.0,5.2788,5.3222,5.2788,5.2961,184300.0
2009-02-25 15:10:00,6.09,6.11,6.07,6.09,369700.0,5.2961,5.3135,5.2788,5.2961,369700.0
2009-02-25 15:15:00,6.09,6.18,6.09,6.15,340500.0,5.2961,5.3744,5.2961,5.3483,340500.0
2009-02-25 15:20:00,6.15,6.19,6.12,6.14,637500.0,5.3483,5.3831,5.3222,5.3396,637500.0
2009-02-25 15:25:00,6.13,6.21,6.13,6.15,426700.0,5.3309,5.4005,5.3309,5.3483,426700.0
2009-02-25 15:30:00,6.14,6.18,6.13,6.15,423000.0,5.3396,5.3744,5.3309,5.3483,423000.0
2009-02-25 15:35:00,6.15,6.16,6.09,6.09,207200.0,5.3483,5.357,5.2961,5.2961,207200.0
2009-02-25 15:40:00,6.09,6.12,6.06,6.07,307200.0,5.2961,5.3222,5.2701,5.2788,307200.0
2009-02-25 15:45:00,6.07,6.13,6.06,6.07,382100.0,5.2788,5.3309,5.2701,5.2788,382100.0
2009-02-25 15:50:00,6.07,6.1,6.05,6.05,390800.0,5.2788,5.3048,5.2614,5.2614,390800.0
2009-02-25 15:55:00,6.05,6.09,6.05,6.07,719000.0,5.2614,5.2961,5.2614,5.2788,719000.0
2009-02-26 09:30:00,6.2,6.2,6.1,6.11,136300.0,5.3918,5.3918,5.3048,5.3135,136300.0
2009-02-26 09:35:00,6.11,6.12,6.04,6.06,193200.0,5.3135,5.3222,5.2527,5.2701,193200.0
2009-02-26 09:40:00,6.05,6.07,6.01,6.05,231700.0,5.2614,5.2788,5.2266,5.2614,231700.0
2009-02-26 09:45:00,6.05,6.05,6.0,6.03,158500.0,5.2614,5.2614,5.2179,5.244,158500.0
2009-02-26 09:50:00,6.02,6.09,6.02,6.08,175600.0,5.2353,5.2961,5.2353,5.2875,175600.0
2009-02-26 09:55:00,6.08,6.13,6.07,6.1,334700.0,5.2875,5.3309,5.2788,5.3048,334700.0
2009-02-26 10:00:00,6.1,6.13,6.07,6.07,242200.0,5.3048,5.3309,5.2788,5.2788,242200.0
2009-02-26 10:05:00,6.07,6.13,6.04,6.12,449900.0,5.2788,5.3309,5.2527,5.3222,449900.0
2009-02-26 10:10:00,6.13,6.13,6.04,6.06,202700.0,5.3309,5.3309,5.2527,5.2701,202700.0
2009-02-26 10:15:00,6.05,6.09,6.05,6.09,75800.0,5.2614,5.2961,5.2614,5.2961,75800.0
2009-02-26 10:20:00,6.08,6.14,6.08,6.13,112300.0,5.2875,5.3396,5.2875,5.3309,112300.0
2009-02-26 10:25:00,6.13,6.18,6.12,6.17,174400.0,5.3309,5.3744,5.3222,5.3657,174400.0
2009-02-26 10:30:00,6.17,6.19,6.14,6.19,128000.0,5.3657,5.3831,5.3396,5.3831,128000.0
2009-02-26 10:35:00,6.19,6.22,6.18,6.21,182800.0,5.3831,5.4092,5.3744,5.4005,182800.0
2009-02-26 10:40:00,6.21,6.22,6.16,6.16,237000.0,5.4005,5.4092,5.357,5.357,237000.0
2009-02-26 10:45:00,6.17,6.21,6.16,6.21,140800.0,5.3657,5.4005,5.357,5.4005,140800.0
2009-02-26 10:50:00,6.21,6.22,6.18,6.18,187900.0,5.4005,5.4092,5.3744,5.3744,187900.0
2009-02-26 10:55:00,6.19,6.22,6.18,6.21,175500.0,5.3831,5.4092,5.3744,5.4005,175500.0
2009-02-26 11:00:00,6.22,6.22,6.17,6.17,120600.0,5.4092,5.4092,5.3657,5.3657,120600.0
2009-02-26 11:05:00,6.18,6.18,6.16,6.18,139000.0,5.3744,5.3744,5.357,5.3744,139000.0
2009-02-26 11:10:00,6.18,6.18,6.16,6.17,114500.0,5.3744,5.3744,5.357,5.3657,114500.0
2009-02-26 11:15:00,6.17,6.17,6.16,6.17,97700.0,5.3657,5.3657,5.357,5.3657,97700.0
2009-02-26 11:20:00,6.16,6.2,6.16,6.2,130700.0,5.357,5.3918,5.357,5.3918,130700.0
2009-02-26 11:25:00,6.2,6.22,6.19,6.22,88700.0,5.3918,5.4092,5.3831,5.4092,88700.0
2009-02-26 11:30:00,6.22,6.22,6.19,6.19,208600.0,5.4092,5.4092,5.3831,5.3831,208600.0
2009-02-26 11:35:00,6.19,6.21,6.18,6.19,107200.0,5.3831,5.4005,5.3744,5.3831,107200.0
2009-02-26 11:40:00,6.19,6.21,6.17,6.17,126100.0,5.3831,5.4005,5.3657,5.3657,126100.0
2009-02-26 11:45:00,6.17,6.21,6.16,6.19,656000.0,5.3657,5.4005,5.357,5.3831,656000.0
2009-02-26 11:50:00,6.19,6.21,6.16,6.18,370700.0,5.3831,5.4005,5.357,5.3744,370700.0
2009-02-26 11:55:00,6.18,6.2,6.15,6.19,199600.0,5.3744,5.3918,5.3483,5.3831,199600.0
2009-02-26 12:00:00,6.18,6.21,6.18,6.2,246800.0,5.3744,5.4005,5.3744,5.3918,246800.0
2009-02-26 12:05:00,6.2,6.21,6.19,6.2,67400.0,5.3918,5.4005,5.3831,5.3918,67400.0
2009-02-26 12:10:00,6.2,6.21,6.19,6.2,146200.0,5.3918,5.4005,5.3831,5.3918,146200.0
2009-02-26 12:15:00,6.2,6.21,6.19,6.2,107000.0,5.3918,5.4005,5.3831,5.3918,107000.0
2009-02-26 12:20:00,6.2,6.21,6.17,6.17,59500.0,5.3918,5.4005,5.3657,5.3657,59500.0
2009-02-26 12:25:00,6.16,6.18,6.14,6.17,65300.0,5.357,5.3744,5.3396,5.3657,65300.0
2009-02-26 12:30:00,6.16,6.18,6.15,6.17,54200.0,5.357,5.3744,5.3483,5.3657,54200.0
2009-02-26 12:35:00,6.17,6.18,6.17,6.18,41800.0,5.3657,5.3744,5.3657,5.3744,41800.0
2009-02-26 12:40:00,6.17,6.18,6.15,6.15,23900.0,5.3657,5.3744,5.3483,5.3483,23900.0
2009-02-26 12:45:00,6.15,6.19,6.15,6.18,63400.0,5.3483,5.3831,5.3483,5.3744,63400.0
2009-02-26 12:50:00,6.18,6.19,6.16,6.19,42500.0,5.3744,5.3831,5.357,5.3831,42500.0
2009-02-26 12:55:00,6.19,6.2,6.15,6.15,44400.0,5.3831,5.3918,5.3483,5.3483,44400.0
2009-02-26 13:00:00,6.16,6.18,6.15,6.16,42500.0,5.357,5.3744,5.3483,5.357,42500.0
2009-02-26 13:05:00,6.17,6.17,6.12,6.12,92500.0,5.3657,5.3657,5.3222,5.3222,92500.0
2009-02-26 13:10:00,6.13,6.14,6.09,6.11,170900.0,5.3309,5.3396,5.2961,5.3135,170900.0
2009-02-26 13:15:00,6.11,6.12,6.1,6.12,56200.0,5.3135,5.3222,5.3048,5.3222,56200.0
2009-02-26 13:20:00,6.11,6.16,6.11,6.16,158800.0,5.3135,5.357,5.3135,5.357,158800.0
2009-02-26 13:25:00,6.15,6.2,6.14,6.18,155200.0,5.3483,5.3918,5.3396,5.3744,155200.0
2009-02-26 13:30:00,6.18,6.18,6.16,6.18,59400.0,5.3744,5.3744,5.357,5.3744,59400.0
2009-02-26 13:35:00,6.18,6.19,6.17,6.17,53300.0,5.3744,5.3831,5.3657,5.3657,53300.0
2009-02-26 13:40:00,6.17,6.22,6.17,6.2,60500.0,5.3657,5.4092,5.3657,5.3918,60500.0
2009-02-26 13:45:00,6.21,6.22,6.2,6.22,34000.0,5.4005,5.4092,5.3918,5.4092,34000.0
2009-02-26 13:50:00,6.22,6.24,6.21,6.23,91500.0,5.4092,5.4266,5.4005,5.4179,91500.0
2009-02-26 13:55:00,6.22,6.24,6.22,6.24,59600.0,5.4092,5.4266,5.4092,5.4266,59600.0
2009-02-26 14:00:00,6.24,6.24,6.21,6.21,89000.0,5.4266,5.4266,5.4005,5.4005,89000.0
2009-02-26 14:05:00,6.22,6.22,6.19,6.2,106500.0,5.4092,5.4092,5.3831,5.3918,106500.0
2009-02-26 14:10:00,6.2,6.25,6.2,6.23,253800.0,5.3918,5.4353,5.3918,5.4179,253800.0
2009-02-26 14:15:00,6.22,6.23,6.2,6.2,35600.0,5.4092,5.4179,5.3918,5.3918,35600.0
2009-02-26 14:20:00,6.2,6.25,6.2,6.25,52200.0,5.3918,5.4353,5.3918,5.4353,52200.0
2009-02-26 14:25:00,6.25,6.25,6.23,6.23,81200.0,5.4353,5.4353,5.4179,5.4179,81200.0
2009-02-26 14:30:00,6.24,6.24,6.2,6.21,148300.0,5.4266,5.4266,5.3918,5.4005,148300.0
2009-02-26 14:35:00,6.21,6.25,6.21,6.23,137400.0,5.4005,5.4353,5.4005,5.4179,137400.0
2009-02-26 14:40:00,6.23,6.24,6.21,6.21,52600.0,5.4179,5.4266,5.4005,5.4005,52600.0
2009-02-26 14:45:00,6.21,6.22,6.19,6.21,91400.0,5.4005,5.4092,5.3831,5.4005,91400.0
2009-02-26 14:50:00,6.21,6.22,6.2,6.2,95300.0,5.4005,5.4092,5.3918,5.3918,95300.0
2009-02-26 14:55:00,6.2,6.2,6.15,6.17,119000.0,5.3918,5.3918,5.3483,5.3657,119000.0
2009-02-26 15:00:00,6.18,6.18,6.13,6.16,167800.0,5.3744,5.3744,5.3309,5.357,167800.0
2009-02-26 15:05:00,6.15,6.16,6.13,6.15,62800.0,5.3483,5.357,5.3309,5.3483,62800.0
2009-02-26 15:10:00,6.15,6.16,6.11,6.11,213700.0,5.3483,5.357,5.3135,5.3135,213700.0
2009-02-26 15:15:00,6.11,6.14,6.1,6.1,146700.0,5.3135,5.3396,5.3048,5.3048,146700.0
2009-02-26 15:20:00,6.11,6.13,6.1,6.12,109600.0,5.3135,5.3309,5.3048,5.3222,109600.0
2009-02-26 15:25:00,6.12,6.13,6.1,6.1,72100.0,5.3222,5.3309,5.3048,5.3048,72100.0
2009-02-26 15:30:00,6.11,6.14,6.1,6.13,162200.0,5.3135,5.3396,5.3048,5.3309,162200.0
2009-02-26 15:35:00,6.13,6.16,6.13,6.14,74300.0,5.3309,5.357,5.3309,5.3396,74300.0
2009-02-26 15:40:00,6.14,6.19,6.14,6.15,184700.0,5.3396,5.3831,5.3396,5.3483,184700.0
2009-02-26 15:45:00,6.15,6.16,6.15,6.16,82100.0,5.3483,5.357,5.3483,5.357,82100.0
2009-02-26 15:50:00,6.16,6.16,6.12,6.14,214800.0,5.357,5.357,5.3222,5.3396,214800.0
2009-02-26 15:55:00,6.14,6.15,6.09,6.11,398300.0,5.3396,5.3483,5.2961,5.3135,398300.0
2009-02-27 09:30:00,6.03,6.1,6.0,6.04,132800.0,5.244,5.3048,5.2179,5.2527,132800.0
2009-02-27 09:35:00,6.03,6.04,5.89,5.89,234100.0,5.244,5.2527,5.1222,5.1222,234100.0
2009-02-27 09:40:00,5.89,5.92,5.87,5.9,227600.0,5.1222,5.1483,5.1048,5.1309,227600.0
2009-02-27 09:45:00,5.89,5.99,5.88,5.92,129700.0,5.1222,5.2092,5.1135,5.1483,129700.0
2009-02-27 09:50:00,5.92,5.94,5.89,5.92,157100.0,5.1483,5.1657,5.1222,5.1483,157100.0
2009-02-27 09:55:00,5.92,5.95,5.91,5.92,99200.0,5.1483,5.1744,5.1396,5.1483,99200.0
2009-02-27 10:00:00,5.92,5.93,5.9,5.9,129000.0,5.1483,5.157,5.1309,5.1309,129000.0
2009-02-27 10:05:00,5.9,5.94,5.85,5.85,145300.0,5.1309,5.1657,5.0874,5.0874,145300.0
2009-02-27 10:10:00,5.85,5.86,5.83,5.85,131500.0,5.0874,5.0961,5.07,5.0874,131500.0
2009-02-27 10:15:00,5.85,5.85,5.84,5.85,92800.0,5.0874,5.0874,5.0787,5.0874,92800.0
2009-02-27 10:20:00,5.85,5.89,5.85,5.86,189600.0,5.0874,5.1222,5.0874,5.0961,189600.0
2009-02-27 10:25:00,5.86,5.86,5.84,5.84,80500.0,5.0961,5.0961,5.0787,5.0787,80500.0
2009-02-27 10:30:00,5.84,5.85,5.83,5.83,96300.0,5.0787,5.0874,5.07,5.07,96300.0
2009-02-27 10:35:00,5.83,5.84,5.8,5.82,118600.0,5.07,5.0787,5.044,5.0613,118600.0
2009-02-27 10:40:00,5.82,5.83,5.8,5.82,79800.0,5.0613,5.07,5.044,5.0613,79800.0
2009-02-27 10:45:00,5.82,5.85,5.79,5.83,125900.0,5.0613,5.0874,5.0353,5.07,125900.0
2009-02-27 10:50:00,5.83,5.85,5.83,5.83,65500.0,5.07,5.0874,5.07,5.07,65500.0
2009-02-27 10:55:00,5.84,5.84,5.79,5.8,77900.0,5.0787,5.0787,5.0353,5.044,77900.0
2009-02-27 11:00:00,5.8,5.8,5.78,5.79,56500.0,5.044,5.044,5.0266,5.0353,56500.0
2009-02-27 11:05:00,5.78,5.79,5.77,5.79,94300.0,5.0266,5.0353,5.0179,5.0353,94300.0
2009-02-27 11:10:00,5.79,5.79,5.74,5.74,112300.0,5.0353,5.0353,4.9918,4.9918,112300.0
2009-02-27 11:15:00,5.73,5.75,5.73,5.75,40700.0,4.9831,5.0005,4.9831,5.0005,40700.0
2009-02-27 11:20:00,5.75,5.84,5.74,5.83,147800.0,5.0005,5.0787,4.9918,5.07,147800.0
2009-02-27 11:25:00,5.83,5.87,5.81,5.86,176900.0,5.07,5.1048,5.0526,5.0961,176900.0
2009-02-27 11:30:00,5.86,5.86,5.84,5.85,102200.0,5.0961,5.0961,5.0787,5.0874,102200.0
2009-02-27 11:35:00,5.84,5.88,5.83,5.87,196000.0,5.0787,5.1135,5.07,5.1048,196000.0
2009-02-27 11:40:00,5.87,5.9,5.85,5.89,96900.0,5.1048,5.1309,5.0874,5.1222,96900.0
2009-02-27 11:45:00,5.89,5.92,5.88,5.9,131600.0,5.1222,5.1483,5.1135,5.1309,131600.0
2009-02-27 11:50:00,5.9,5.9,5.85,5.88,99200.0,5.1309,5.1309,5.0874,5.1135,99200.0
2009-02-27 11:55:00,5.89,5.95,5.86,5.93,231100.0,5.1222,5.1744,5.0961,5.157,231100.0
2009-02-27 12:00:00,5.93,5.96,5.93,5.95,99900.0,5.157,5.1831,5.157,5.1744,99900.0
2009-02-27 12:05:00,5.95,5.99,5.94,5.95,118000.0,5.1744,5.2092,5.1657,5.1744,118000.0
2009-02-27 12:10:00,5.95,5.98,5.93,5.95,128100.0,5.1744,5.2005,5.157,5.1744,128100.0
2009-02-27 12:15:00,5.96,5.96,5.93,5.93,79400.0,5.1831,5.1831,5.157,5.157,79400.0
2009-02-27 12:20:00,5.92,5.93,5.92,5.92,65700.0,5.1483,5.157,5.1483,5.1483,65700.0
2009-02-27 12:25:00,5.92,5.94,5.92,5.92,67200.0,5.1483,5.1657,5.1483,5.1483,67200.0
2009-02-27 12:30:00,5.92,5.92,5.89,5.9,54000.0,5.1483,5.1483,5.1222,5.1309,54000.0
2009-02-27 12:35:00,5.89,5.9,5.86,5.87,48400.0,5.1222,5.1309,5.0961,5.1048,48400.0
2009-02-27 12:40:00,5.87,5.88,5.85,5.87,33900.0,5.1048,5.1135,5.0874,5.1048,33900.0
2009-02-27 12:45:00,5.87,5.88,5.87,5.87,21900.0,5.1048,5.1135,5.1048,5.1048,21900.0
2009-02-27 12:50:00,5.88,5.91,5.87,5.91,43400.0,5.1135,5.1396,5.1048,5.1396,43400.0
2009-02-27 12:55:00,5.91,5.92,5.88,5.92,77100.0,5.1396,5.1483,5.1135,5.1483,77100.0
2009-02-27 13:00:00,5.92,5.95,5.91,5.92,51100.0,5.1483,5.1744,5.1396,5.1483,51100.0
2009-02-27 13:05:00,5.92,5.93,5.9,5.92,65500.0,5.1483,5.157,5.1309,5.1483,65500.0
2009-02-27 13:10:00,5.91,5.92,5.88,5.88,63100.0,5.1396,5.1483,5.1135,5.1135,63100.0
2009-02-27 13:15:00,5.88,5.89,5.86,5.89,96000.0,5.1135,5.1222,5.0961,5.1222,96000.0
2009-02-27 13:20:00,5.89,5.92,5.87,5.88,72700.0,5.1222,5.1483,5.1048,5.1135,72700.0
2009-02-27 13:25:00,5.88,5.9,5.87,5.89,43100.0,5.1135,5.1309,5.1048,5.1222,43100.0
2009-02-27 13:30:00,5.9,5.92,5.85,5.91,227200.0,5.1309,5.1483,5.0874,5.1396,227200.0
2009-02-27 13:35:00,5.91,5.91,5.85,5.87,225900.0,5.1396,5.1396,5.0874,5.1048,225900.0
2009-02-27 13:40:00,5.87,5.89,5.86,5.88,92600.0,5.1048,5.1222,5.0961,5.1135,92600.0
2009-02-27 13:45:00,5.88,5.94,5.88,5.93,86000.0,5.1135,5.1657,5.1135,5.157,86000.0
2009-02-27 13:50:00,5.94,5.95,5.9,5.91,62700.0,5.1657,5.1744,5.1309,5.1396,62700.0
2009-02-27 13:55:00,5.91,5.99,5.9,5.98,152400.0,5.1396,5.2092,5.1309,5.2005,152400.0
2009-02-27 14:00:00,5.98,6.01,5.95,6.01,79500.0,5.2005,5.2266,5.1744,5.2266,79500.0
2009-02-27 14:05:00,6.0,6.01,5.96,5.96,280800.0,5.2179,5.2266,5.1831,5.1831,280800.0
2009-02-27 14:10:00,5.96,5.97,5.94,5.95,49100.0,5.1831,5.1918,5.1657,5.1744,49100.0
2009-02-27 14:15:00,5.95,5.97,5.94,5.95,64500.0,5.1744,5.1918,5.1657,5.1744,64500.0
2009-02-27 14:20:00,5.96,5.98,5.92,5.93,73200.0,5.1831,5.2005,5.1483,5.157,73200.0
2009-02-27 14:25:00,5.93,5.97,5.91,5.91,75000.0,5.157,5.1918,5.1396,5.1396,75000.0
2009-02-27 14:30:00,5.92,5.95,5.91,5.94,72600.0,5.1483,5.1744,5.1396,5.1657,72600.0
2009-02-27 14:35:00,5.94,5.95,5.91,5.93,60800.0,5.1657,5.1744,5.1396,5.157,60800.0
2009-02-27 14:40:00,5.94,5.95,5.93,5.93,55200.0,5.1657,5.1744,5.157,5.157,55200.0
2009-02-27 14:45:00,5.93,5.97,5.93,5.97,68700.0,5.157,5.1918,5.157,5.1918,68700.0
2009-02-27 14:50:00,5.97,5.98,5.95,5.96,47200.0,5.1918,5.2005,5.1744,5.1831,47200.0
2009-02-27 14:55:00,5.96,5.96,5.95,5.95,68800.0,5.1831,5.1831,5.1744,5.1744,68800.0
2009-02-27 15:00:00,5.95,5.96,5.94,5.95,188200.0,5.1744,5.1831,5.1657,5.1744,188200.0
2009-02-27 15:05:00,5.95,5.96,5.93,5.95,169900.0,5.1744,5.1831,5.157,5.1744,169900.0
2009-02-27 15:10:00,5.95,5.96,5.93,5.94,276700.0,5.1744,5.1831,5.157,5.1657,276700.0
2009-02-27 15:15:00,5.95,5.95,5.92,5.93,105600.0,5.1744,5.1744,5.1483,5.157,105600.0
2009-02-27 15:20:00,5.93,5.94,5.91,5.94,160500.0,5.157,5.1657,5.1396,5.1657,160500.0
2009-02-27 15:25:00,5.94,5.95,5.92,5.92,127600.0,5.1657,5.1744,5.1483,5.1483,127600.0
2009-02-27 15:30:00,5.92,5.93,5.9,5.92,176400.0,5.1483,5.157,5.1309,5.1483,176400.0
2009-02-27 15:35:00,5.92,5.92,5.9,5.91,148300.0,5.1483,5.1483,5.1309,5.1396,148300.0
2009-02-27 15:40:00,5.91,5.95,5.9,5.94,452600.0,5.1396,5.1744,5.1309,5.1657,452600.0
2009-02-27 15:45:00,5.94,5.98,5.93,5.98,266300.0,5.1657,5.2005,5.157,5.2005,266300.0
2009-02-27 15:50:00,5.97,5.97,5.91,5.91,408300.0,5.1918,5.1918,5.1396,5.1396,408300.0
2009-02-27 15:55:00,5.92,5.92,5.87,5.88,669500.0,5.1483,5.1483,5.1048,5.1135,669500.0
2009-03-02 09:30:00,5.75,5.78,5.68,5.72,197800.0,5.0005,5.0266,4.9396,4.9744,197800.0
2009-03-02 09:35:00,5.72,5.78,5.7,5.75,122000.0,4.9744,5.0266,4.957,5.0005,122000.0
2009-03-02 09:40:00,5.75,5.76,5.69,5.72,112400.0,5.0005,5.0092,4.9483,4.9744,112400.0
2009-03-02 09:45:00,5.71,5.72,5.66,5.68,204900.0,4.9657,4.9744,4.9222,4.9396,204900.0
2009-03-02 09:50:00,5.68,5.72,5.68,5.69,93800.0,4.9396,4.9744,4.9396,4.9483,93800.0
2009-03-02 09:55:00,5.7,5.7,5.66,5.66,49900.0,4.957,4.957,4.9222,4.9222,49900.0
2009-03-02 10:00:00,5.67,5.68,5.63,5.63,87200.0,4.9309,4.9396,4.8961,4.8961,87200.0
2009-03-02 10:05:00,5.63,5.64,5.59,5.62,117700.0,4.8961,4.9048,4.8613,4.8874,117700.0
2009-03-02 10:10:00,5.63,5.65,5.57,5.57,89300.0,4.8961,4.9135,4.8439,4.8439,89300.0
2009-03-02 10:15:00,5.57,5.58,5.56,5.57,83200.0,4.8439,4.8526,4.8352,4.8439,83200.0
2009-03-02 10:20:00,5.58,5.66,5.57,5.65,191400.0,4.8526,4.9222,4.8439,4.9135,191400.0
2009-03-02 10:25:00,5.65,5.66,5.63,5.63,68500.0,4.9135,4.9222,4.8961,4.8961,68500.0
2009-03-02 10:30:00,5.63,5.63,5.6,5.61,55300.0,4.8961,4.8961,4.87,4.8787,55300.0
2009-03-02 10:35:00,5.61,5.63,5.6,5.61,84500.0,4.8787,4.8961,4.87,4.8787,84500.0
2009-03-02 10:40:00,5.62,5.62,5.59,5.59,103100.0,4.8874,4.8874,4.8613,4.8613,103100.0
2009-03-02 10:45:00,5.59,5.6,5.57,5.59,155600.0,4.8613,4.87,4.8439,4.8613,155600.0
2009-03-02 10:50:00,5.6,5.6,5.59,5.59,43300.0,4.87,4.87,4.8613,4.8613,43300.0
2009-03-02 10:55:00,5.59,5.62,5.59,5.62,157200.0,4.8613,4.8874,4.8613,4.8874,157200.0
2009-03-02 11:00:00,5.62,5.63,5.61,5.62,44000.0,4.8874,4.8961,4.8787,4.8874,44000.0
2009-03-02 11:05:00,5.63,5.63,5.61,5.61,43100.0,4.8961,4.8961,4.8787,4.8787,43100.0
2009-03-02 11:10:00,5.61,5.62,5.61,5.62,42200.0,4.8787,4.8874,4.8787,4.8874,42200.0
2009-03-02 11:15:00,5.61,5.62,5.6,5.61,106400.0,4.8787,4.8874,4.87,4.8787,106400.0
2009-03-02 11:20:00,5.6,5.62,5.6,5.61,88300.0,4.87,4.8874,4.87,4.8787,88300.0
2009-03-02 11:25:00,5.61,5.62,5.58,5.59,75600.0,4.8787,4.8874,4.8526,4.8613,75600.0
2009-03-02 11:30:00,5.58,5.59,5.56,5.56,61300.0,4.8526,4.8613,4.8352,4.8352,61300.0
2009-03-02 11:35:00,5.56,5.56,5.53,5.54,217200.0,4.8352,4.8352,4.8091,4.8178,217200.0
2009-03-02 11:40:00,5.53,5.53,5.51,5.51,165300.0,4.8091,4.8091,4.7918,4.7918,165300.0
2009-03-02 11:45:00,5.51,5.51,5.48,5.48,139500.0,4.7918,4.7918,4.7657,4.7657,139500.0
2009-03-02 11:50:00,5.48,5.5,5.46,5.46,121300.0,4.7657,4.7831,4.7483,4.7483,121300.0
2009-03-02 11:55:00,5.46,5.47,5.44,5.44,128500.0,4.7483,4.757,4.7309,4.7309,128500.0
2009-03-02 12:00:00,5.44,5.47,5.42,5.47,271900.0,4.7309,4.757,4.7135,4.757,271900.0
2009-03-02 12:05:00,5.47,5.52,5.47,5.5,139100.0,4.757,4.8004,4.757,4.7831,139100.0
2009-03-02 12:10:00,5.5,5.51,5.49,5.49,55200.0,4.7831,4.7918,4.7744,4.7744,55200.0
2009-03-02 12:15:00,5.49,5.52,5.49,5.5,109600.0,4.7744,4.8004,4.7744,4.7831,109600.0
2009-03-02 12:20:00,5.5,5.54,5.5,5.53,210500.0,4.7831,4.8178,4.7831,4.8091,210500.0
2009-03-02 12:25:00,5.54,5.55,5.54,5.54,32500.0,4.8178,4.8265,4.8178,4.8178,32500.0
2009-03-02 12:30:00,5.54,5.55,5.54,5.55,33500.0,4.8178,4.8265,4.8178,4.8265,33500.0
2009-03-02 12:35:00,5.54,5.55,5.53,5.53,50800.0,4.8178,4.8265,4.8091,4.8091,50800.0
2009-03-02 12:40:00,5.53,5.54,5.53,5.53,35000.0,4.8091,4.8178,4.8091,4.8091,35000.0
2009-03-02 12:45:00,5.53,5.53,5.49,5.53,90700.0,4.8091,4.8091,4.7744,4.8091,90700.0
2009-03-02 12:50:00,5.53,5.55,5.52,5.55,66500.0,4.8091,4.8265,4.8004,4.8265,66500.0
2009-03-02 12:55:00,5.54,5.55,5.47,5.5,117900.0,4.8178,4.8265,4.757,4.7831,117900.0
2009-03-02 13:00:00,5.5,5.53,5.49,5.51,73500.0,4.7831,4.8091,4.7744,4.7918,73500.0
2009-03-02 13:05:00,5.51,5.53,5.51,5.52,58300.0,4.7918,4.8091,4.7918,4.8004,58300.0
2009-03-02 13:10:00,5.53,5.54,5.5,5.5,40800.0,4.8091,4.8178,4.7831,4.7831,40800.0
2009-03-02 13:15:00,5.5,5.54,5.48,5.48,161000.0,4.7831,4.8178,4.7657,4.7657,161000.0
2009-03-02 13:20:00,5.48,5.52,5.48,5.5,97200.0,4.7657,4.8004,4.7657,4.7831,97200.0
2009-03-02 13:25:00,5.51,5.51,5.49,5.49,59200.0,4.7918,4.7918,4.7744,4.7744,59200.0
2009-03-02 13:30:00,5.5,5.5,5.48,5.5,56800.0,4.7831,4.7831,4.7657,4.7831,56800.0
2009-03-02 13:35:00,5.5,5.5,5.47,5.47,59100.0,4.7831,4.7831,4.757,4.757,59100.0
2009-03-02 13:40:00,5.47,5.51,5.47,5.5,84800.0,4.757,4.7918,4.757,4.7831,84800.0
2009-03-02 13:45:00,5.5,5.53,5.5,5.52,43300.0,4.7831,4.8091,4.7831,4.8004,43300.0
2009-03-02 13:50:00,5.51,5.54,5.51,5.52,49300.0,4.7918,4.8178,4.7918,4.8004,49300.0
2009-03-02 13:55:00,5.52,5.52,5.51,5.51,41300.0,4.8004,4.8004,4.7918,4.7918,41300.0
2009-03-02 14:00:00,5.51,5.52,5.5,5.52,63200.0,4.7918,4.8004,4.7831,4.8004,63200.0
2009-03-02 14:05:00,5.52,5.53,5.5,5.51,60400.0,4.8004,4.8091,4.7831,4.7918,60400.0
2009-03-02 14:10:00,5.5,5.52,5.5,5.5,118700.0,4.7831,4.8004,4.7831,4.7831,118700.0
2009-03-02 14:15:00,5.5,5.51,5.48,5.48,107400.0,4.7831,4.7918,4.7657,4.7657,107400.0
2009-03-02 14:20:00,5.48,5.49,5.47,5.48,45900.0,4.7657,4.7744,4.757,4.7657,45900.0
2009-03-02 14:25:00,5.47,5.47,5.45,5.45,70100.0,4.757,4.757,4.7396,4.7396,70100.0
2009-03-02 14:30:00,5.45,5.47,5.43,5.47,190400.0,4.7396,4.757,4.7222,4.757,190400.0
2009-03-02 14:35:00,5.47,5.49,5.47,5.48,59800.0,4.757,4.7744,4.757,4.7657,59800.0
2009-03-02 14:40:00,5.48,5.51,5.48,5.49,160200.0,4.7657,4.7918,4.7657,4.7744,160200.0
2009-03-02 14:45:00,5.5,5.5,5.47,5.49,101800.0,4.7831,4.7831,4.757,4.7744,101800.0
2009-03-02 14:50:00,5.5,5.52,5.46,5.47,134400.0,4.7831,4.8004,4.7483,4.757,134400.0
2009-03-02 14:55:00,5.47,5.5,5.46,5.5,103900.0,4.757,4.7831,4.7483,4.7831,103900.0
2009-03-02 15:00:00,5.5,5.5,5.43,5.45,137200.0,4.7831,4.7831,4.7222,4.7396,137200.0
2009-03-02 15:05:00,5.43,5.48,5.43,5.48,113100.0,4.7222,4.7657,4.7222,4.7657,113100.0
2009-03-02 15:10:00,5.47,5.48,5.46,5.46,80200.0,4.757,4.7657,4.7483,4.7483,80200.0
2009-03-02 15:15:00,5.46,5.47,5.41,5.41,253500.0,4.7483,4.757,4.7048,4.7048,253500.0
2009-03-02 15:20:00,5.41,5.43,5.41,5.42,160200.0,4.7048,4.7222,4.7048,4.7135,160200.0
2009-03-02 15:25:00,5.41,5.46,5.41,5.44,146700.0,4.7048,4.7483,4.7048,4.7309,146700.0
2009-03-02 15:30:00,5.45,5.47,5.44,5.47,194500.0,4.7396,4.757,4.7309,4.757,194500.0
2009-03-02 15:35:00,5.47,5.47,5.45,5.46,277600.0,4.757,4.757,4.7396,4.7483,277600.0
2009-03-02 15:40:00,5.46,5.48,5.46,5.47,260600.0,4.7483,4.7657,4.7483,4.757,260600.0
2009-03-02 15:45:00,5.47,5.49,5.44,5.46,463300.0,4.757,4.7744,4.7309,4.7483,463300.0
2009-03-02 15:50:00,5.46,5.47,5.45,5.47,392200.0,4.7483,4.757,4.7396,4.757,392200.0
2009-03-02 15:55:00,5.46,5.53,5.46,5.51,2428800.0,4.7483,4.8091,4.7483,4.7918,2428800.0
2009-03-03 09:30:00,5.4,5.58,5.29,5.55,538800.0,4.6961,4.8526,4.6004,4.8265,538800.0
2009-03-03 09:35:00,5.56,5.56,5.39,5.48,307300.0,4.8352,4.8352,4.6874,4.7657,307300.0
2009-03-03 09:40:00,5.47,5.49,5.45,5.45,171000.0,4.757,4.7744,4.7396,4.7396,171000.0
2009-03-03 09:45:00,5.46,5.46,5.36,5.39,305400.0,4.7483,4.7483,4.6613,4.6874,305400.0
2009-03-03 09:50:00,5.38,5.43,5.38,5.39,181300.0,4.6787,4.7222,4.6787,4.6874,181300.0
2009-03-03 09:55:00,5.39,5.4,5.36,5.39,148600.0,4.6874,4.6961,4.6613,4.6874,148600.0
2009-03-03 10:00:00,5.39,5.39,5.31,5.35,294700.0,4.6874,4.6874,4.6178,4.6526,294700.0
2009-03-03 10:05:00,5.35,5.35,5.31,5.33,194000.0,4.6526,4.6526,4.6178,4.6352,194000.0
2009-03-03 10:10:00,5.32,5.32,5.25,5.26,277000.0,4.6265,4.6265,4.5656,4.5743,277000.0
2009-03-03 10:15:00,5.26,5.31,5.23,5.28,293200.0,4.5743,4.6178,4.5483,4.5917,293200.0
2009-03-03 10:20:00,5.27,5.28,5.23,5.24,163200.0,4.583,4.5917,4.5483,4.5569,163200.0
2009-03-03 10:25:00,5.24,5.25,5.19,5.25,182000.0,4.5569,4.5656,4.5135,4.5656,182000.0
2009-03-03 10:30:00,5.24,5.25,5.18,5.21,185000.0,4.5569,4.5656,4.5048,4.5309,185000.0
2009-03-03 10:35:00,5.21,5.25,5.2,5.24,159400.0,4.5309,4.5656,4.5222,4.5569,159400.0
2009-03-03 10:40:00,5.25,5.31,5.24,5.3,185400.0,4.5656,4.6178,4.5569,4.6091,185400.0
2009-03-03 10:45:00,5.3,5.31,5.25,5.27,142900.0,4.6091,4.6178,4.5656,4.583,142900.0
2009-03-03 10:50:00,5.28,5.28,5.22,5.22,103400.0,4.5917,4.5917,4.5396,4.5396,103400.0
2009-03-03 10:55:00,5.22,5.23,5.2,5.21,95300.0,4.5396,4.5483,4.5222,4.5309,95300.0
2009-03-03 11:00:00,5.22,5.22,5.17,5.17,88300.0,4.5396,4.5396,4.4961,4.4961,88300.0
2009-03-03 11:05:00,5.17,5.21,5.15,5.21,196700.0,4.4961,4.5309,4.4787,4.5309,196700.0
2009-03-03 11:10:00,5.21,5.21,5.13,5.15,112700.0,4.5309,4.5309,4.4613,4.4787,112700.0
2009-03-03 11:15:00,5.15,5.16,5.12,5.14,142800.0,4.4787,4.4874,4.4526,4.47,142800.0
2009-03-03 11:20:00,5.14,5.15,5.1,5.11,155300.0,4.47,4.4787,4.4352,4.4439,155300.0
2009-03-03 11:25:00,5.11,5.12,5.11,5.11,128300.0,4.4439,4.4526,4.4439,4.4439,128300.0
2009-03-03 11:30:00,5.12,5.13,5.09,5.09,112200.0,4.4526,4.4613,4.4265,4.4265,112200.0
2009-03-03 11:35:00,5.09,5.12,5.08,5.12,127200.0,4.4265,4.4526,4.4178,4.4526,127200.0
2009-03-03 11:40:00,5.12,5.13,5.1,5.11,90200.0,4.4526,4.4613,4.4352,4.4439,90200.0
2009-03-03 11:45:00,5.1,5.11,5.09,5.09,44200.0,4.4352,4.4439,4.4265,4.4265,44200.0
2009-03-03 11:50:00,5.1,5.16,5.09,5.15,426300.0,4.4352,4.4874,4.4265,4.4787,426300.0
2009-03-03 11:55:00,5.15,5.19,5.15,5.19,126200.0,4.4787,4.5135,4.4787,4.5135,126200.0
2009-03-03 12:00:00,5.19,5.25,5.18,5.24,318500.0,4.5135,4.5656,4.5048,4.5569,318500.0
2009-03-03 12:05:00,5.24,5.25,5.2,5.22,701500.0,4.5569,4.5656,4.5222,4.5396,701500.0
2009-03-03 12:10:00,5.22,5.26,5.21,5.26,307400.0,4.5396,4.5743,4.5309,4.5743,307400.0
2009-03-03 12:15:00,5.24,5.3,5.22,5.28,324300.0,4.5569,4.6091,4.5396,4.5917,324300.0
2009-03-03 12:20:00,5.28,5.33,5.27,5.29,225200.0,4.5917,4.6352,4.583,4.6004,225200.0
2009-03-03 12:25:00,5.29,5.34,5.28,5.33,166400.0,4.6004,4.6439,4.5917,4.6352,166400.0
2009-03-03 12:30:00,5.32,5.32,5.27,5.27,110600.0,4.6265,4.6265,4.583,4.583,110600.0
2009-03-03 12:35:00,5.27,5.3,5.25,5.25,145300.0,4.583,4.6091,4.5656,4.5656,145300.0
2009-03-03 12:40:00,5.26,5.32,5.25,5.31,429600.0,4.5743,4.6265,4.5656,4.6178,429600.0
2009-03-03 12:45:00,5.31,5.31,5.3,5.31,160600.0,4.6178,4.6178,4.6091,4.6178,160600.0
2009-03-03 12:50:00,5.3,5.31,5.26,5.3,233300.0,4.6091,4.6178,4.5743,4.6091,233300.0
2009-03-03 12:55:00,5.29,5.31,5.28,5.3,233300.0,4.6004,4.6178,4.5917,4.6091,233300.0
2009-03-03 13:00:00,5.3,5.31,5.26,5.3,254100.0,4.6091,4.6178,4.5743,4.6091,254100.0
2009-03-03 13:05:00,5.3,5.31,5.25,5.27,214400.0,4.6091,4.6178,4.5656,4.583,214400.0
2009-03-03 13:10:00,5.27,5.29,5.26,5.29,144600.0,4.583,4.6004,4.5743,4.6004,144600.0
2009-03-03 13:15:00,5.28,5.3,5.28,5.29,179800.0,4.5917,4.6091,4.5917,4.6004,179800.0
2009-03-03 13:20:00,5.29,5.32,5.28,5.31,156700.0,4.6004,4.6265,4.5917,4.6178,156700.0
2009-03-03 13:25:00,5.31,5.31,5.27,5.28,454400.0,4.6178,4.6178,4.583,4.5917,454400.0
2009-03-03 13:30:00,5.29,5.32,5.28,5.29,209900.0,4.6004,4.6265,4.5917,4.6004,209900.0
2009-03-03 13:35:00,5.28,5.3,5.27,5.3,249200.0,4.5917,4.6091,4.583,4.6091,249200.0
2009-03-03 13:40:00,5.29,5.3,5.27,5.28,144300.0,4.6004,4.6091,4.583,4.5917,144300.0
2009-03-03 13:45:00,5.27,5.28,5.25,5.25,136400.0,4.583,4.5917,4.5656,4.5656,136400.0
2009-03-03 13:50:00,5.25,5.29,5.24,5.26,372100.0,4.5656,4.6004,4.5569,4.5743,372100.0
2009-03-03 13:55:00,5.25,5.28,5.25,5.26,399000.0,4.5656,4.5917,4.5656,4.5743,399000.0
2009-03-03 14:00:00,5.27,5.3,5.26,5.28,218800.0,4.583,4.6091,4.5743,4.5917,218800.0
2009-03-03 14:05:00,5.29,5.3,5.26,5.27,301500.0,4.6004,4.6091,4.5743,4.583,301500.0
2009-03-03 14:10:00,5.26,5.29,5.26,5.27,364100.0,4.5743,4.6004,4.5743,4.583,364100.0
2009-03-03 14:15:00,5.28,5.3,5.27,5.28,348800.0,4.5917,4.6091,4.583,4.5917,348800.0
2009-03-03 14:20:00,5.29,5.3,5.28,5.3,204300.0,4.6004,4.6091,4.5917,4.6091,204300.0
2009-03-03 14:25:00,5.3,5.3,5.29,5.3,223800.0,4.6091,4.6091,4.6004,4.6091,223800.0
2009-03-03 14:30:00,5.3,5.32,5.29,5.31,317400.0,4.6091,4.6265,4.6004,4.6178,317400.0
2009-03-03 14:35:00,5.31,5.32,5.3,5.3,226000.0,4.6178,4.6265,4.6091,4.6091,226000.0
2009-03-03 14:40:00,5.3,5.31,5.29,5.29,263200.0,4.6091,4.6178,4.6004,4.6004,263200.0
2009-03-03 14:45:00,5.29,5.32,5.28,5.32,767500.0,4.6004,4.6265,4.5917,4.6265,767500.0
2009-03-03 14:50:00,5.32,5.32,5.29,5.32,348700.0,4.6265,4.6265,4.6004,4.6265,348700.0
2009-03-03 14:55:00,5.31,5.33,5.3,5.3,352300.0,4.6178,4.6352,4.6091,4.6091,352300.0
2009-03-03 15:00:00,5.31,5.31,5.3,5.31,235700.0,4.6178,4.6178,4.6091,4.6178,235700.0
2009-03-03 15:05:00,5.31,5.31,5.27,5.27,625600.0,4.6178,4.6178,4.583,4.583,625600.0
2009-03-03 15:10:00,5.28,5.3,5.26,5.27,376100.0,4.5917,4.6091,4.5743,4.583,376100.0
2009-03-03 15:15:00,5.28,5.33,5.27,5.3,745400.0,4.5917,4.6352,4.583,4.6091,745400.0
2009-03-03 15:20:00,5.3,5.31,5.28,5.28,401800.0,4.6091,4.6178,4.5917,4.5917,401800.0
2009-03-03 15:25:00,5.28,5.3,5.27,5.28,423800.0,4.5917,4.6091,4.583,4.5917,423800.0
2009-03-03 15:30:00,5.28,5.29,5.26,5.28,566500.0,4.5917,4.6004,4.5743,4.5917,566500.0
2009-03-03 15:35:00,5.28,5.28,5.19,5.19,382200.0,4.5917,4.5917,4.5135,4.5135,382200.0
2009-03-03 15:40:00,5.19,5.21,5.18,5.2,468800.0,4.5135,4.5309,4.5048,4.5222,468800.0
2009-03-03 15:45:00,5.2,5.23,5.17,5.22,585100.0,4.5222,4.5483,4.4961,4.5396,585100.0
2009-03-03 15:50:00,5.22,5.22,5.2,5.21,560200.0,4.5396,4.5396,4.5222,4.5309,560200.0
2009-03-03 15:55:00,5.21,5.23,5.21,5.22,628200.0,4.5309,4.5483,4.5309,4.5396,628200.0
2009-03-04 09:30:00,5.31,5.35,5.27,5.3,193100.0,4.6178,4.6526,4.583,4.6091,193100.0
2009-03-04 09:35:00,5.3,5.35,5.29,5.34,333000.0,4.6091,4.6526,4.6004,4.6439,333000.0
2009-03-04 09:40:00,5.34,5.34,5.31,5.32,155400.0,4.6439,4.6439,4.6178,4.6265,155400.0
2009-03-04 09:45:00,5.32,5.32,5.29,5.3,198000.0,4.6265,4.6265,4.6004,4.6091,198000.0
2009-03-04 09:50:00,5.31,5.31,5.27,5.29,191500.0,4.6178,4.6178,4.583,4.6004,191500.0
2009-03-04 09:55:00,5.29,5.3,5.25,5.28,184800.0,4.6004,4.6091,4.5656,4.5917,184800.0
2009-03-04 10:00:00,5.27,5.3,5.26,5.29,179100.0,4.583,4.6091,4.5743,4.6004,179100.0
2009-03-04 10:05:00,5.29,5.3,5.24,5.25,201500.0,4.6004,4.6091,4.5569,4.5656,201500.0
2009-03-04 10:10:00,5.24,5.24,5.19,5.2,161300.0,4.5569,4.5569,4.5135,4.5222,161300.0
2009-03-04 10:15:00,5.19,5.2,5.12,5.14,232900.0,4.5135,4.5222,4.4526,4.47,232900.0
2009-03-04 10:20:00,5.13,5.17,5.12,5.17,194300.0,4.4613,4.4961,4.4526,4.4961,194300.0
2009-03-04 10:25:00,5.17,5.26,5.17,5.26,346000.0,4.4961,4.5743,4.4961,4.5743,346000.0
2009-03-04 10:30:00,5.25,5.26,5.2,5.2,284400.0,4.5656,4.5743,4.5222,4.5222,284400.0
2009-03-04 10:35:00,5.2,5.22,5.15,5.22,460200.0,4.5222,4.5396,4.4787,4.5396,460200.0
2009-03-04 10:40:00,5.21,5.27,5.21,5.27,170500.0,4.5309,4.583,4.5309,4.583,170500.0
2009-03-04 10:45:00,5.26,5.27,5.2,5.2,186700.0,4.5743,4.583,4.5222,4.5222,186700.0
2009-03-04 10:50:00,5.21,5.22,5.2,5.2,191000.0,4.5309,4.5396,4.5222,4.5222,191000.0
2009-03-04 10:55:00,5.21,5.21,5.2,5.2,179000.0,4.5309,4.5309,4.5222,4.5222,179000.0
2009-03-04 11:00:00,5.2,5.21,5.17,5.17,278200.0,4.5222,4.5309,4.4961,4.4961,278200.0
2009-03-04 11:05:00,5.18,5.19,5.17,5.18,355900.0,4.5048,4.5135,4.4961,4.5048,355900.0
2009-03-04 11:10:00,5.19,5.2,5.18,5.2,70100.0,4.5135,4.5222,4.5048,4.5222,70100.0
2009-03-04 11:15:00,5.2,5.2,5.19,5.19,93500.0,4.5222,4.5222,4.5135,4.5135,93500.0
2009-03-04 11:20:00,5.19,5.2,5.19,5.2,71400.0,4.5135,4.5222,4.5135,4.5222,71400.0
2009-03-04 11:25:00,5.19,5.23,5.19,5.22,146000.0,4.5135,4.5483,4.5135,4.5396,146000.0
2009-03-04 11:30:00,5.23,5.23,5.2,5.2,106300.0,4.5483,4.5483,4.5222,4.5222,106300.0
2009-03-04 11:35:00,5.21,5.21,5.2,5.21,87700.0,4.5309,4.5309,4.5222,4.5309,87700.0
2009-03-04 11:40:00,5.2,5.21,5.17,5.19,198200.0,4.5222,4.5309,4.4961,4.5135,198200.0
2009-03-04 11:45:00,5.19,5.19,5.18,5.19,91100.0,4.5135,4.5135,4.5048,4.5135,91100.0
2009-03-04 11:50:00,5.18,5.21,5.18,5.2,126800.0,4.5048,4.5309,4.5048,4.5222,126800.0
2009-03-04 11:55:00,5.2,5.21,5.2,5.2,92200.0,4.5222,4.5309,4.5222,4.5222,92200.0
2009-03-04 12:00:00,5.21,5.22,5.2,5.21,161000.0,4.5309,4.5396,4.5222,4.5309,161000.0
2009-03-04 12:05:00,5.21,5.21,5.2,5.2,115600.0,4.5309,4.5309,4.5222,4.5222,115600.0
2009-03-04 12:10:00,5.2,5.21,5.2,5.21,71900.0,4.5222,4.5309,4.5222,4.5309,71900.0
2009-03-04 12:15:00,5.21,5.21,5.19,5.19,96800.0,4.5309,4.5309,4.5135,4.5135,96800.0
2009-03-04 12:20:00,5.19,5.21,5.19,5.2,98300.0,4.5135,4.5309,4.5135,4.5222,98300.0
2009-03-04 12:25:00,5.21,5.21,5.2,5.2,144200.0,4.5309,4.5309,4.5222,4.5222,144200.0
2009-03-04 12:30:00,5.2,5.21,5.2,5.2,51500.0,4.5222,4.5309,4.5222,4.5222,51500.0
2009-03-04 12:35:00,5.2,5.23,5.2,5.23,139800.0,4.5222,4.5483,4.5222,4.5483,139800.0
2009-03-04 12:40:00,5.22,5.23,5.2,5.21,93200.0,4.5396,4.5483,4.5222,4.5309,93200.0
2009-03-04 12:45:00,5.21,5.21,5.19,5.2,93300.0,4.5309,4.5309,4.5135,4.5222,93300.0
2009-03-04 12:50:00,5.19,5.21,5.19,5.21,106100.0,4.5135,4.5309,4.5135,4.5309,106100.0
2009-03-04 12:55:00,5.2,5.21,5.2,5.21,40600.0,4.5222,4.5309,4.5222,4.5309,40600.0
2009-03-04 13:00:00,5.21,5.21,5.2,5.2,147800.0,4.5309,4.5309,4.5222,4.5222,147800.0
2009-03-04 13:05:00,5.2,5.21,5.2,5.2,60400.0,4.5222,4.5309,4.5222,4.5222,60400.0
2009-03-04 13:10:00,5.21,5.21,5.2,5.2,39100.0,4.5309,4.5309,4.5222,4.5222,39100.0
2009-03-04 13:15:00,5.2,5.22,5.2,5.22,144600.0,4.5222,4.5396,4.5222,4.5396,144600.0
2009-03-04 13:20:00,5.22,5.23,5.21,5.23,101900.0,4.5396,4.5483,4.5309,4.5483,101900.0
2009-03-04 13:25:00,5.22,5.23,5.22,5.22,80600.0,4.5396,4.5483,4.5396,4.5396,80600.0
2009-03-04 13:30:00,5.23,5.23,5.21,5.21,80200.0,4.5483,4.5483,4.5309,4.5309,80200.0
2009-03-04 13:35:00,5.22,5.22,5.2,5.2,98000.0,4.5396,4.5396,4.5222,4.5222,98000.0
2009-03-04 13:40:00,5.2,5.22,5.2,5.22,93000.0,4.5222,4.5396,4.5222,4.5396,93000.0
2009-03-04 13:45:00,5.22,5.24,5.22,5.23,116900.0,4.5396,4.5569,4.5396,4.5483,116900.0
2009-03-04 13:50:00,5.24,5.24,5.22,5.23,113800.0,4.5569,4.5569,4.5396,4.5483,113800.0
2009-03-04 13:55:00,5.23,5.23,5.22,5.23,58500.0,4.5483,4.5483,4.5396,4.5483,58500.0
2009-03-04 14:00:00,5.23,5.23,5.22,5.23,98700.0,4.5483,4.5483,4.5396,4.5483,98700.0
2009-03-04 14:05:00,5.23,5.24,5.22,5.23,114300.0,4.5483,4.5569,4.5396,4.5483,114300.0
2009-03-04 14:10:00,5.24,5.24,5.23,5.23,95600.0,4.5569,4.5569,4.5483,4.5483,95600.0
2009-03-04 14:15:00,5.24,5.24,5.23,5.23,163700.0,4.5569,4.5569,4.5483,4.5483,163700.0
2009-03-04 14:20:00,5.24,5.27,5.23,5.24,253100.0,4.5569,4.583,4.5483,4.5569,253100.0
2009-03-04 14:25:00,5.24,5.25,5.21,5.22,326700.0,4.5569,4.5656,4.5309,4.5396,326700.0
2009-03-04 14:30:00,5.22,5.23,5.21,5.23,183100.0,4.5396,4.5483,4.5309,4.5483,183100.0
2009-03-04 14:35:00,5.23,5.25,5.23,5.25,179700.0,4.5483,4.5656,4.5483,4.5656,179700.0
2009-03-04 14:40:00,5.24,5.26,5.23,5.24,275100.0,4.5569,4.5743,4.5483,4.5569,275100.0
2009-03-04 14:45:00,5.24,5.26,5.23,5.23,156100.0,4.5569,4.5743,4.5483,4.5483,156100.0
2009-03-04 14:50:00,5.23,5.26,5.23,5.26,153600.0,4.5483,4.5743,4.5483,4.5743,153600.0
2009-03-04 14:55:00,5.26,5.27,5.25,5.25,180100.0,4.5743,4.583,4.5656,4.5656,180100.0
2009-03-04 15:00:00,5.26,5.26,5.25,5.26,137200.0,4.5743,4.5743,4.5656,4.5743,137200.0
2009-03-04 15:05:00,5.26,5.26,5.25,5.26,143700.0,4.5743,4.5743,4.5656,4.5743,143700.0
2009-03-04 15:10:00,5.26,5.27,5.25,5.25,297600.0,4.5743,4.583,4.5656,4.5656,297600.0
2009-03-04 15:15:00,5.25,5.27,5.25,5.26,246200.0,4.5656,4.583,4.5656,4.5743,246200.0
2009-03-04 15:20:00,5.27,5.27,5.24,5.26,365600.0,4.583,4.583,4.5569,4.5743,365600.0
2009-03-04 15:25:00,5.26,5.29,5.25,5.27,220900.0,4.5743,4.6004,4.5656,4.583,220900.0
2009-03-04 15:30:00,5.26,5.28,5.26,5.28,231200.0,4.5743,4.5917,4.5743,4.5917,231200.0
2009-03-04 15:35:00,5.28,5.29,5.25,5.26,354400.0,4.5917,4.6004,4.5656,4.5743,354400.0
2009-03-04 15:40:00,5.26,5.29,5.26,5.29,570700.0,4.5743,4.6004,4.5743,4.6004,570700.0
2009-03-04 15:45:00,5.29,5.29,5.24,5.24,233300.0,4.6004,4.6004,4.5569,4.5569,233300.0
2009-03-04 15:50:00,5.24,5.25,5.22,5.22,490400.0,4.5569,4.5656,4.5396,4.5396,490400.0
2009-03-04 15:55:00,5.22,5.23,5.21,5.21,801300.0,4.5396,4.5483,4.5309,4.5309,801300.0
2009-03-05 09:30:00,5.1,5.14,5.05,5.08,275500.0,4.4352,4.47,4.3917,4.4178,275500.0
2009-03-05 09:35:00,5.09,5.1,5.01,5.04,350800.0,4.4265,4.4352,4.3569,4.383,350800.0
2009-03-05 09:40:00,5.03,5.06,5.02,5.05,157300.0,4.3743,4.4004,4.3656,4.3917,157300.0
2009-03-05 09:45:00,5.06,5.07,5.05,5.05,229600.0,4.4004,4.4091,4.3917,4.3917,229600.0
2009-03-05 09:50:00,5.06,5.11,5.05,5.1,257700.0,4.4004,4.4439,4.3917,4.4352,257700.0
2009-03-05 09:55:00,5.1,5.13,5.08,5.1,206200.0,4.4352,4.4613,4.4178,4.4352,206200.0
2009-03-05 10:00:00,5.11,5.12,5.09,5.1,155000.0,4.4439,4.4526,4.4265,4.4352,155000.0
2009-03-05 10:05:00,5.1,5.11,5.05,5.05,263300.0,4.4352,4.4439,4.3917,4.3917,263300.0
2009-03-05 10:10:00,5.05,5.06,5.01,5.04,318900.0,4.3917,4.4004,4.3569,4.383,318900.0
2009-03-05 10:15:00,5.03,5.06,5.03,5.05,107200.0,4.3743,4.4004,4.3743,4.3917,107200.0
2009-03-05 10:20:00,5.05,5.05,5.03,5.05,124100.0,4.3917,4.3917,4.3743,4.3917,124100.0
2009-03-05 10:25:00,5.05,5.07,5.04,5.07,67900.0,4.3917,4.4091,4.383,4.4091,67900.0
2009-03-05 10:30:00,5.07,5.07,5.05,5.07,100000.0,4.4091,4.4091,4.3917,4.4091,100000.0
2009-03-05 10:35:00,5.07,5.07,5.04,5.04,92300.0,4.4091,4.4091,4.383,4.383,92300.0
2009-03-05 10:40:00,5.05,5.06,5.03,5.03,108300.0,4.3917,4.4004,4.3743,4.3743,108300.0
2009-03-05 10:45:00,5.03,5.03,5.0,5.01,281900.0,4.3743,4.3743,4.3482,4.3569,281900.0
2009-03-05 10:50:00,5.01,5.01,5.0,5.0,87900.0,4.3569,4.3569,4.3482,4.3482,87900.0
2009-03-05 10:55:00,5.01,5.06,5.0,5.05,245300.0,4.3569,4.4004,4.3482,4.3917,245300.0
2009-03-05 11:00:00,5.06,5.08,5.03,5.07,227900.0,4.4004,4.4178,4.3743,4.4091,227900.0
2009-03-05 11:05:00,5.06,5.06,5.05,5.05,50300.0,4.4004,4.4004,4.3917,4.3917,50300.0
2009-03-05 11:10:00,5.05,5.07,5.05,5.07,74200.0,4.3917,4.4091,4.3917,4.4091,74200.0
2009-03-05 11:15:00,5.07,5.07,5.02,5.02,414200.0,4.4091,4.4091,4.3656,4.3656,414200.0
2009-03-05 11:20:00,5.02,5.03,5.01,5.02,101400.0,4.3656,4.3743,4.3569,4.3656,101400.0
2009-03-05 11:25:00,5.01,5.05,5.0,5.04,292900.0,4.3569,4.3917,4.3482,4.383,292900.0
2009-03-05 11:30:00,5.03,5.04,5.03,5.03,67100.0,4.3743,4.383,4.3743,4.3743,67100.0
2009-03-05 11:35:00,5.03,5.05,5.03,5.04,131700.0,4.3743,4.3917,4.3743,4.383,131700.0
2009-03-05 11:40:00,5.04,5.04,5.03,5.04,80700.0,4.383,4.383,4.3743,4.383,80700.0
2009-03-05 11:45:00,5.04,5.05,5.03,5.03,109000.0,4.383,4.3917,4.3743,4.3743,109000.0
2009-03-05 11:50:00,5.03,5.06,5.03,5.04,308900.0,4.3743,4.4004,4.3743,4.383,308900.0
2009-03-05 11:55:00,5.04,5.05,5.02,5.02,88100.0,4.383,4.3917,4.3656,4.3656,88100.0
2009-03-05 12:00:00,5.03,5.06,5.02,5.04,255200.0,4.3743,4.4004,4.3656,4.383,255200.0
2009-03-05 12:05:00,5.05,5.06,5.04,5.05,213000.0,4.3917,4.4004,4.383,4.3917,213000.0
2009-03-05 12:10:00,5.05,5.06,5.05,5.06,141000.0,4.3917,4.4004,4.3917,4.4004,141000.0
2009-03-05 12:15:00,5.05,5.06,5.03,5.05,128500.0,4.3917,4.4004,4.3743,4.3917,128500.0
2009-03-05 12:20:00,5.04,5.05,5.04,5.04,57400.0,4.383,4.3917,4.383,4.383,57400.0
2009-03-05 12:25:00,5.04,5.06,5.04,5.05,89700.0,4.383,4.4004,4.383,4.3917,89700.0
2009-03-05 12:30:00,5.06,5.06,5.05,5.06,55900.0,4.4004,4.4004,4.3917,4.4004,55900.0
2009-03-05 12:35:00,5.05,5.06,5.05,5.05,84500.0,4.3917,4.4004,4.3917,4.3917,84500.0
2009-03-05 12:40:00,5.05,5.07,5.05,5.06,124300.0,4.3917,4.4091,4.3917,4.4004,124300.0
2009-03-05 12:45:00,5.07,5.07,5.05,5.05,74900.0,4.4091,4.4091,4.3917,4.3917,74900.0
2009-03-05 12:50:00,5.05,5.06,5.05,5.05,44000.0,4.3917,4.4004,4.3917,4.3917,44000.0
2009-03-05 12:55:00,5.06,5.06,5.05,5.05,129600.0,4.4004,4.4004,4.3917,4.3917,129600.0
2009-03-05 13:00:00,5.05,5.06,5.04,5.05,63000.0,4.3917,4.4004,4.383,4.3917,63000.0
2009-03-05 13:05:00,5.04,5.07,5.04,5.07,171500.0,4.383,4.4091,4.383,4.4091,171500.0
2009-03-05 13:10:00,5.07,5.12,5.07,5.08,341900.0,4.4091,4.4526,4.4091,4.4178,341900.0
2009-03-05 13:15:00,5.09,5.13,5.09,5.11,176600.0,4.4265,4.4613,4.4265,4.4439,176600.0
2009-03-05 13:20:00,5.11,5.11,5.05,5.05,196200.0,4.4439,4.4439,4.3917,4.3917,196200.0
2009-03-05 13:25:00,5.06,5.08,5.05,5.08,120700.0,4.4004,4.4178,4.3917,4.4178,120700.0
2009-03-05 13:30:00,5.08,5.08,5.05,5.05,148600.0,4.4178,4.4178,4.3917,4.3917,148600.0
2009-03-05 13:35:00,5.05,5.06,5.04,5.04,126100.0,4.3917,4.4004,4.383,4.383,126100.0
2009-03-05 13:40:00,5.05,5.05,5.01,5.02,206900.0,4.3917,4.3917,4.3569,4.3656,206900.0
2009-03-05 13:45:00,5.02,5.06,5.01,5.05,213500.0,4.3656,4.4004,4.3569,4.3917,213500.0
2009-03-05 13:50:00,5.04,5.05,5.04,5.04,61500.0,4.383,4.3917,4.383,4.383,61500.0
2009-03-05 13:55:00,5.04,5.07,5.04,5.06,87600.0,4.383,4.4091,4.383,4.4004,87600.0
2009-03-05 14:00:00,5.07,5.07,5.04,5.04,83000.0,4.4091,4.4091,4.383,4.383,83000.0
2009-03-05 14:05:00,5.04,5.05,5.02,5.02,115700.0,4.383,4.3917,4.3656,4.3656,115700.0
2009-03-05 14:10:00,5.03,5.03,5.01,5.02,184100.0,4.3743,4.3743,4.3569,4.3656,184100.0
2009-03-05 14:15:00,5.01,5.04,5.01,5.02,133400.0,4.3569,4.383,4.3569,4.3656,133400.0
2009-03-05 14:20:00,5.03,5.03,5.0,5.0,165300.0,4.3743,4.3743,4.3482,4.3482,165300.0
2009-03-05 14:25:00,5.01,5.02,5.0,5.01,90600.0,4.3569,4.3656,4.3482,4.3569,90600.0
2009-03-05 14:30:00,5.01,5.05,5.01,5.03,209700.0,4.3569,4.3917,4.3569,4.3743,209700.0
2009-03-05 14:35:00,5.03,5.04,5.02,5.03,85600.0,4.3743,4.383,4.3656,4.3743,85600.0
2009-03-05 14:40:00,5.03,5.03,5.02,5.02,72200.0,4.3743,4.3743,4.3656,4.3656,72200.0
2009-03-05 14:45:00,5.03,5.05,5.0,5.0,454300.0,4.3743,4.3917,4.3482,4.3482,454300.0
2009-03-05 14:50:00,5.01,5.02,5.0,5.0,184900.0,4.3569,4.3656,4.3482,4.3482,184900.0
2009-03-05 14:55:00,5.01,5.02,4.97,4.97,421600.0,4.3569,4.3656,4.3221,4.3221,421600.0
2009-03-05 15:00:00,4.97,4.98,4.97,4.98,194900.0,4.3221,4.3308,4.3221,4.3308,194900.0
2009-03-05 15:05:00,4.97,4.98,4.96,4.97,308200.0,4.3221,4.3308,4.3134,4.3221,308200.0
2009-03-05 15:10:00,4.96,5.01,4.95,4.99,485200.0,4.3134,4.3569,4.3048,4.3395,485200.0
2009-03-05 15:15:00,4.98,5.03,4.98,5.0,348600.0,4.3308,4.3743,4.3308,4.3482,348600.0
2009-03-05 15:20:00,5.0,5.03,4.99,5.01,321000.0,4.3482,4.3743,4.3395,4.3569,321000.0
2009-03-05 15:25:00,5.02,5.02,5.0,5.0,144300.0,4.3656,4.3656,4.3482,4.3482,144300.0
2009-03-05 15:30:00,5.0,5.01,4.97,4.99,507700.0,4.3482,4.3569,4.3221,4.3395,507700.0
2009-03-05 15:35:00,4.99,5.0,4.97,4.99,368500.0,4.3395,4.3482,4.3221,4.3395,368500.0
2009-03-05 15:40:00,4.99,5.0,4.98,4.99,316000.0,4.3395,4.3482,4.3308,4.3395,316000.0
2009-03-05 15:45:00,5.0,5.01,4.98,5.0,674900.0,4.3482,4.3569,4.3308,4.3482,674900.0
2009-03-05 15:50:00,5.0,5.01,4.99,4.99,565300.0,4.3482,4.3569,4.3395,4.3395,565300.0
2009-03-05 15:55:00,5.0,5.02,4.99,5.01,798300.0,4.3482,4.3656,4.3395,4.3569,798300.0
2009-03-06 09:30:00,5.0,5.14,5.0,5.11,176300.0,4.3482,4.47,4.3482,4.4439,176300.0
2009-03-06 09:35:00,5.11,5.13,5.07,5.12,159500.0,4.4439,4.4613,4.4091,4.4526,159500.0
2009-03-06 09:40:00,5.12,5.17,5.11,5.16,191900.0,4.4526,4.4961,4.4439,4.4874,191900.0
2009-03-06 09:45:00,5.17,5.21,5.16,5.19,161100.0,4.4961,4.5309,4.4874,4.5135,161100.0
2009-03-06 09:50:00,5.2,5.23,5.19,5.23,222200.0,4.5222,4.5483,4.5135,4.5483,222200.0
2009-03-06 09:55:00,5.23,5.25,5.23,5.24,171100.0,4.5483,4.5656,4.5483,4.5569,171100.0
2009-03-06 10:00:00,5.24,5.25,5.22,5.23,430700.0,4.5569,4.5656,4.5396,4.5483,430700.0
2009-03-06 10:05:00,5.23,5.23,5.17,5.18,271900.0,4.5483,4.5483,4.4961,4.5048,271900.0
2009-03-06 10:10:00,5.18,5.18,5.13,5.18,393100.0,4.5048,4.5048,4.4613,4.5048,393100.0
2009-03-06 10:15:00,5.17,5.17,5.12,5.13,396800.0,4.4961,4.4961,4.4526,4.4613,396800.0
2009-03-06 10:20:00,5.13,5.15,5.13,5.13,225700.0,4.4613,4.4787,4.4613,4.4613,225700.0
2009-03-06 10:25:00,5.14,5.17,5.13,5.17,209000.0,4.47,4.4961,4.4613,4.4961,209000.0
2009-03-06 10:30:00,5.16,5.17,5.12,5.12,119800.0,4.4874,4.4961,4.4526,4.4526,119800.0
2009-03-06 10:35:00,5.12,5.14,5.11,5.12,372400.0,4.4526,4.47,4.4439,4.4526,372400.0
2009-03-06 10:40:00,5.13,5.13,5.12,5.13,144300.0,4.4613,4.4613,4.4526,4.4613,144300.0
2009-03-06 10:45:00,5.13,5.13,5.12,5.13,96200.0,4.4613,4.4613,4.4526,4.4613,96200.0
2009-03-06 10:50:00,5.12,5.13,5.09,5.1,303800.0,4.4526,4.4613,4.4265,4.4352,303800.0
2009-03-06 10:55:00,5.1,5.12,5.1,5.1,171200.0,4.4352,4.4526,4.4352,4.4352,171200.0
2009-03-06 11:00:00,5.1,5.12,5.1,5.12,241400.0,4.4352,4.4526,4.4352,4.4526,241400.0
2009-03-06 11:05:00,5.12,5.12,5.11,5.11,111300.0,4.4526,4.4526,4.4439,4.4439,111300.0
2009-03-06 11:10:00,5.11,5.13,5.11,5.13,98100.0,4.4439,4.4613,4.4439,4.4613,98100.0
2009-03-06 11:15:00,5.13,5.13,5.12,5.13,134000.0,4.4613,4.4613,4.4526,4.4613,134000.0
2009-03-06 11:20:00,5.12,5.17,5.12,5.16,241700.0,4.4526,4.4961,4.4526,4.4874,241700.0
2009-03-06 11:25:00,5.17,5.17,5.15,5.16,123700.0,4.4961,4.4961,4.4787,4.4874,123700.0
2009-03-06 11:30:00,5.16,5.16,5.15,5.15,50600.0,4.4874,4.4874,4.4787,4.4787,50600.0
2009-03-06 11:35:00,5.15,5.16,5.15,5.16,86300.0,4.4787,4.4874,4.4787,4.4874,86300.0
2009-03-06 11:40:00,5.16,5.16,5.15,5.16,70800.0,4.4874,4.4874,4.4787,4.4874,70800.0
2009-03-06 11:45:00,5.15,5.16,5.11,5.12,324200.0,4.4787,4.4874,4.4439,4.4526,324200.0
2009-03-06 11:50:00,5.13,5.13,5.12,5.12,137500.0,4.4613,4.4613,4.4526,4.4526,137500.0
2009-03-06 11:55:00,5.13,5.14,5.12,5.14,138900.0,4.4613,4.47,4.4526,4.47,138900.0
2009-03-06 12:00:00,5.14,5.14,5.1,5.12,401000.0,4.47,4.47,4.4352,4.4526,401000.0
2009-03-06 12:05:00,5.12,5.14,5.12,5.13,91700.0,4.4526,4.47,4.4526,4.4613,91700.0
2009-03-06 12:10:00,5.14,5.14,5.11,5.14,158900.0,4.47,4.47,4.4439,4.47,158900.0
2009-03-06 12:15:00,5.14,5.15,5.13,5.13,130400.0,4.47,4.4787,4.4613,4.4613,130400.0
2009-03-06 12:20:00,5.13,5.14,5.13,5.13,59400.0,4.4613,4.47,4.4613,4.4613,59400.0
2009-03-06 12:25:00,5.13,5.14,5.13,5.14,81400.0,4.4613,4.47,4.4613,4.47,81400.0
2009-03-06 12:30:00,5.14,5.14,5.13,5.13,56300.0,4.47,4.47,4.4613,4.4613,56300.0
2009-03-06 12:35:00,5.13,5.14,5.12,5.13,113200.0,4.4613,4.47,4.4526,4.4613,113200.0
2009-03-06 12:40:00,5.13,5.13,5.08,5.12,384800.0,4.4613,4.4613,4.4178,4.4526,384800.0
2009-03-06 12:45:00,5.12,5.13,5.07,5.07,179300.0,4.4526,4.4613,4.4091,4.4091,179300.0
2009-03-06 12:50:00,5.07,5.1,5.07,5.08,62100.0,4.4091,4.4352,4.4091,4.4178,62100.0
2009-03-06 12:55:00,5.08,5.11,5.08,5.11,73500.0,4.4178,4.4439,4.4178,4.4439,73500.0
2009-03-06 13:00:00,5.11,5.11,5.09,5.09,67700.0,4.4439,4.4439,4.4265,4.4265,67700.0
2009-03-06 13:05:00,5.1,5.1,5.08,5.09,76100.0,4.4352,4.4352,4.4178,4.4265,76100.0
2009-03-06 13:10:00,5.09,5.09,5.06,5.06,70800.0,4.4265,4.4265,4.4004,4.4004,70800.0
2009-03-06 13:15:00,5.07,5.09,5.07,5.09,126500.0,4.4091,4.4265,4.4091,4.4265,126500.0
2009-03-06 13:20:00,5.09,5.1,5.08,5.1,113800.0,4.4265,4.4352,4.4178,4.4352,113800.0
2009-03-06 13:25:00,5.09,5.1,5.09,5.1,31400.0,4.4265,4.4352,4.4265,4.4352,31400.0
2009-03-06 13:30:00,5.09,5.1,5.09,5.09,98000.0,4.4265,4.4352,4.4265,4.4265,98000.0
2009-03-06 13:35:00,5.1,5.1,5.09,5.09,70500.0,4.4352,4.4352,4.4265,4.4265,70500.0
2009-03-06 13:40:00,5.1,5.1,5.05,5.08,397000.0,4.4352,4.4352,4.3917,4.4178,397000.0
2009-03-06 13:45:00,5.08,5.09,5.07,5.09,74000.0,4.4178,4.4265,4.4091,4.4265,74000.0
2009-03-06 13:50:00,5.09,5.09,5.08,5.09,63900.0,4.4265,4.4265,4.4178,4.4265,63900.0
2009-03-06 13:55:00,5.09,5.09,5.08,5.09,38000.0,4.4265,4.4265,4.4178,4.4265,38000.0
2009-03-06 14:00:00,5.08,5.1,5.08,5.09,117600.0,4.4178,4.4352,4.4178,4.4265,117600.0
2009-03-06 14:05:00,5.1,5.11,5.09,5.11,141800.0,4.4352,4.4439,4.4265,4.4439,141800.0
2009-03-06 14:10:00,5.11,5.13,5.1,5.11,213600.0,4.4439,4.4613,4.4352,4.4439,213600.0
2009-03-06 14:15:00,5.11,5.12,5.1,5.11,220500.0,4.4439,4.4526,4.4352,4.4439,220500.0
2009-03-06 14:20:00,5.11,5.12,5.11,5.12,33800.0,4.4439,4.4526,4.4439,4.4526,33800.0
2009-03-06 14:25:00,5.11,5.15,5.11,5.14,94000.0,4.4439,4.4787,4.4439,4.47,94000.0
2009-03-06 14:30:00,5.14,5.15,5.12,5.14,146300.0,4.47,4.4787,4.4526,4.47,146300.0
2009-03-06 14:35:00,5.13,5.14,5.11,5.13,142800.0,4.4613,4.47,4.4439,4.4613,142800.0
2009-03-06 14:40:00,5.12,5.13,5.09,5.1,151400.0,4.4526,4.4613,4.4265,4.4352,151400.0
2009-03-06 14:45:00,5.1,5.1,5.09,5.09,66200.0,4.4352,4.4352,4.4265,4.4265,66200.0
2009-03-06 14:50:00,5.1,5.1,5.06,5.06,104600.0,4.4352,4.4352,4.4004,4.4004,104600.0
2009-03-06 14:55:00,5.06,5.07,5.05,5.07,167200.0,4.4004,4.4091,4.3917,4.4091,167200.0
2009-03-06 15:00:00,5.07,5.09,5.06,5.08,131100.0,4.4091,4.4265,4.4004,4.4178,131100.0
2009-03-06 15:05:00,5.09,5.1,5.08,5.09,186200.0,4.4265,4.4352,4.4178,4.4265,186200.0
2009-03-06 15:10:00,5.09,5.1,5.07,5.08,186300.0,4.4265,4.4352,4.4091,4.4178,186300.0
2009-03-06 15:15:00,5.07,5.11,5.07,5.1,285700.0,4.4091,4.4439,4.4091,4.4352,285700.0
2009-03-06 15:20:00,5.11,5.11,5.04,5.04,205400.0,4.4439,4.4439,4.383,4.383,205400.0
2009-03-06 15:25:00,5.05,5.05,5.01,5.01,215900.0,4.3917,4.3917,4.3569,4.3569,215900.0
2009-03-06 15:30:00,5.01,5.07,5.01,5.06,236200.0,4.3569,4.4091,4.3569,4.4004,236200.0
2009-03-06 15:35:00,5.07,5.09,5.05,5.06,183500.0,4.4091,4.4265,4.3917,4.4004,183500.0
2009-03-06 15:40:00,5.05,5.1,5.05,5.1,254700.0,4.3917,4.4352,4.3917,4.4352,254700.0
2009-03-06 15:45:00,5.09,5.13,5.07,5.08,316900.0,4.4265,4.4613,4.4091,4.4178,316900.0
2009-03-06 15:50:00,5.09,5.15,5.08,5.14,290500.0,4.4265,4.4787,4.4178,4.47,290500.0
2009-03-06 15:55:00,5.15,5.15,5.13,5.13,371300.0,4.4787,4.4787,4.4613,4.4613,371300.0
2009-03-09 09:30:00,5.13,5.15,5.07,5.12,235500.0,4.4613,4.4787,4.4091,4.4526,235500.0
2009-03-09 09:35:00,5.12,5.18,5.05,5.18,242200.0,4.4526,4.5048,4.3917,4.5048,242200.0
2009-03-09 09:40:00,5.18,5.24,5.13,5.2,246900.0,4.5048,4.5569,4.4613,4.5222,246900.0
2009-03-09 09:45:00,5.2,5.31,5.19,5.27,406300.0,4.5222,4.6178,4.5135,4.583,406300.0
2009-03-09 09:50:00,5.27,5.33,5.27,5.29,294800.0,4.583,4.6352,4.583,4.6004,294800.0
2009-03-09 09:55:00,5.28,5.3,5.21,5.21,240500.0,4.5917,4.6091,4.5309,4.5309,240500.0
2009-03-09 10:00:00,5.2,5.3,5.2,5.3,267700.0,4.5222,4.6091,4.5222,4.6091,267700.0
2009-03-09 10:05:00,5.29,5.37,5.29,5.37,146600.0,4.6004,4.67,4.6004,4.67,146600.0
2009-03-09 10:10:00,5.36,5.37,5.34,5.37,131600.0,4.6613,4.67,4.6439,4.67,131600.0
2009-03-09 10:15:00,5.37,5.37,5.36,5.37,61300.0,4.67,4.67,4.6613,4.67,61300.0
2009-03-09 10:20:00,5.36,5.37,5.34,5.34,112900.0,4.6613,4.67,4.6439,4.6439,112900.0
2009-03-09 10:25:00,5.35,5.35,5.31,5.32,56300.0,4.6526,4.6526,4.6178,4.6265,56300.0
2009-03-09 10:30:00,5.31,5.36,5.31,5.35,185100.0,4.6178,4.6613,4.6178,4.6526,185100.0
2009-03-09 10:35:00,5.34,5.35,5.31,5.34,139200.0,4.6439,4.6526,4.6178,4.6439,139200.0
2009-03-09 10:40:00,5.34,5.37,5.33,5.36,137100.0,4.6439,4.67,4.6352,4.6613,137100.0
2009-03-09 10:45:00,5.37,5.39,5.36,5.36,99600.0,4.67,4.6874,4.6613,4.6613,99600.0
2009-03-09 10:50:00,5.36,5.37,5.35,5.36,75900.0,4.6613,4.67,4.6526,4.6613,75900.0
2009-03-09 10:55:00,5.36,5.37,5.3,5.31,79100.0,4.6613,4.67,4.6091,4.6178,79100.0
2009-03-09 11:00:00,5.31,5.35,5.3,5.3,75200.0,4.6178,4.6526,4.6091,4.6091,75200.0
2009-03-09 11:05:00,5.3,5.31,5.26,5.29,92600.0,4.6091,4.6178,4.5743,4.6004,92600.0
2009-03-09 11:10:00,5.29,5.31,5.28,5.31,88700.0,4.6004,4.6178,4.5917,4.6178,88700.0
2009-03-09 11:15:00,5.3,5.34,5.3,5.34,129700.0,4.6091,4.6439,4.6091,4.6439,129700.0
2009-03-09 11:20:00,5.33,5.34,5.32,5.33,128100.0,4.6352,4.6439,4.6265,4.6352,128100.0
2009-03-09 11:25:00,5.34,5.36,5.31,5.35,115400.0,4.6439,4.6613,4.6178,4.6526,115400.0
2009-03-09 11:30:00,5.36,5.36,5.33,5.34,99400.0,4.6613,4.6613,4.6352,4.6439,99400.0
2009-03-09 11:35:00,5.35,5.35,5.34,5.35,57600.0,4.6526,4.6526,4.6439,4.6526,57600.0
2009-03-09 11:40:00,5.35,5.35,5.31,5.32,81000.0,4.6526,4.6526,4.6178,4.6265,81000.0
2009-03-09 11:45:00,5.33,5.34,5.32,5.33,114700.0,4.6352,4.6439,4.6265,4.6352,114700.0
2009-03-09 11:50:00,5.33,5.33,5.3,5.3,64000.0,4.6352,4.6352,4.6091,4.6091,64000.0
2009-03-09 11:55:00,5.3,5.31,5.28,5.31,82300.0,4.6091,4.6178,4.5917,4.6178,82300.0
2009-03-09 12:00:00,5.31,5.31,5.27,5.28,70600.0,4.6178,4.6178,4.583,4.5917,70600.0
2009-03-09 12:05:00,5.28,5.29,5.27,5.29,76000.0,4.5917,4.6004,4.583,4.6004,76000.0
2009-03-09 12:10:00,5.29,5.33,5.28,5.32,135200.0,4.6004,4.6352,4.5917,4.6265,135200.0
2009-03-09 12:15:00,5.33,5.33,5.32,5.33,59600.0,4.6352,4.6352,4.6265,4.6352,59600.0
2009-03-09 12:20:00,5.33,5.33,5.3,5.3,128200.0,4.6352,4.6352,4.6091,4.6091,128200.0
2009-03-09 12:25:00,5.3,5.31,5.28,5.29,62600.0,4.6091,4.6178,4.5917,4.6004,62600.0
2009-03-09 12:30:00,5.29,5.29,5.28,5.29,49100.0,4.6004,4.6004,4.5917,4.6004,49100.0
2009-03-09 12:35:00,5.28,5.31,5.25,5.25,111900.0,4.5917,4.6178,4.5656,4.5656,111900.0
2009-03-09 12:40:00,5.25,5.26,5.23,5.24,202700.0,4.5656,4.5743,4.5483,4.5569,202700.0
2009-03-09 12:45:00,5.24,5.25,5.23,5.25,77500.0,4.5569,4.5656,4.5483,4.5656,77500.0
2009-03-09 12:50:00,5.25,5.26,5.24,5.26,40700.0,4.5656,4.5743,4.5569,4.5743,40700.0
2009-03-09 12:55:00,5.25,5.26,5.24,5.25,55500.0,4.5656,4.5743,4.5569,4.5656,55500.0
2009-03-09 13:00:00,5.25,5.26,5.23,5.23,89800.0,4.5656,4.5743,4.5483,4.5483,89800.0
2009-03-09 13:05:00,5.23,5.24,5.17,5.17,140300.0,4.5483,4.5569,4.4961,4.4961,140300.0
2009-03-09 13:10:00,5.18,5.18,5.16,5.17,72600.0,4.5048,4.5048,4.4874,4.4961,72600.0
2009-03-09 13:15:00,5.17,5.21,5.17,5.19,494000.0,4.4961,4.5309,4.4961,4.5135,494000.0
2009-03-09 13:20:00,5.19,5.21,5.18,5.18,117300.0,4.5135,4.5309,4.5048,4.5048,117300.0
2009-03-09 13:25:00,5.18,5.2,5.18,5.19,46900.0,4.5048,4.5222,4.5048,4.5135,46900.0
2009-03-09 13:30:00,5.2,5.22,5.19,5.22,123700.0,4.5222,4.5396,4.5135,4.5396,123700.0
2009-03-09 13:35:00,5.22,5.23,5.2,5.2,89300.0,4.5396,4.5483,4.5222,4.5222,89300.0
2009-03-09 13:40:00,5.2,5.24,5.19,5.24,88300.0,4.5222,4.5569,4.5135,4.5569,88300.0
2009-03-09 13:45:00,5.23,5.24,5.2,5.22,60700.0,4.5483,4.5569,4.5222,4.5396,60700.0
2009-03-09 13:50:00,5.23,5.25,5.22,5.25,93100.0,4.5483,4.5656,4.5396,4.5656,93100.0
2009-03-09 13:55:00,5.25,5.25,5.2,5.2,142000.0,4.5656,4.5656,4.5222,4.5222,142000.0
2009-03-09 14:00:00,5.2,5.24,5.19,5.24,111700.0,4.5222,4.5569,4.5135,4.5569,111700.0
2009-03-09 14:05:00,5.24,5.26,5.23,5.26,102500.0,4.5569,4.5743,4.5483,4.5743,102500.0
2009-03-09 14:10:00,5.25,5.26,5.23,5.23,118200.0,4.5656,4.5743,4.5483,4.5483,118200.0
2009-03-09 14:15:00,5.23,5.24,5.22,5.23,58100.0,4.5483,4.5569,4.5396,4.5483,58100.0
2009-03-09 14:20:00,5.22,5.23,5.2,5.2,72400.0,4.5396,4.5483,4.5222,4.5222,72400.0
2009-03-09 14:25:00,5.2,5.21,5.2,5.2,100000.0,4.5222,4.5309,4.5222,4.5222,100000.0
2009-03-09 14:30:00,5.2,5.21,5.19,5.2,85300.0,4.5222,4.5309,4.5135,4.5222,85300.0
2009-03-09 14:35:00,5.19,5.2,5.17,5.19,207300.0,4.5135,4.5222,4.4961,4.5135,207300.0
2009-03-09 14:40:00,5.19,5.2,5.19,5.19,65000.0,4.5135,4.5222,4.5135,4.5135,65000.0
2009-03-09 14:45:00,5.2,5.2,5.18,5.19,111500.0,4.5222,4.5222,4.5048,4.5135,111500.0
2009-03-09 14:50:00,5.2,5.2,5.19,5.2,147500.0,4.5222,4.5222,4.5135,4.5222,147500.0
2009-03-09 14:55:00,5.19,5.2,5.19,5.19,81200.0,4.5135,4.5222,4.5135,4.5135,81200.0
2009-03-09 15:00:00,5.19,5.2,5.19,5.2,80100.0,4.5135,4.5222,4.5135,4.5222,80100.0
2009-03-09 15:05:00,5.19,5.2,5.18,5.19,208900.0,4.5135,4.5222,4.5048,4.5135,208900.0
2009-03-09 15:10:00,5.19,5.19,5.16,5.16,145900.0,4.5135,4.5135,4.4874,4.4874,145900.0
2009-03-09 15:15:00,5.16,5.17,5.15,5.17,206300.0,4.4874,4.4961,4.4787,4.4961,206300.0
2009-03-09 15:20:00,5.17,5.18,5.16,5.17,154700.0,4.4961,4.5048,4.4874,4.4961,154700.0
2009-03-09 15:25:00,5.18,5.2,5.17,5.19,169500.0,4.5048,4.5222,4.4961,4.5135,169500.0
2009-03-09 15:30:00,5.19,5.2,5.17,5.18,138900.0,4.5135,4.5222,4.4961,4.5048,138900.0
2009-03-09 15:35:00,5.18,5.19,5.15,5.16,261100.0,4.5048,4.5135,4.4787,4.4874,261100.0
2009-03-09 15:40:00,5.16,5.18,5.15,5.18,224500.0,4.4874,4.5048,4.4787,4.5048,224500.0
2009-03-09 15:45:00,5.17,5.18,5.16,5.17,238600.0,4.4961,4.5048,4.4874,4.4961,238600.0
2009-03-09 15:50:00,5.18,5.18,5.16,5.18,310100.0,4.5048,4.5048,4.4874,4.5048,310100.0
2009-03-09 15:55:00,5.18,5.18,5.17,5.17,323500.0,4.5048,4.5048,4.4961,4.4961,323500.0
2009-03-10 09:30:00,5.29,5.35,5.2,5.23,45600.0,4.6004,4.6526,4.5222,4.5483,45600.0
2009-03-10 09:35:00,5.22,5.3,5.2,5.26,357400.0,4.5396,4.6091,4.5222,4.5743,357400.0
2009-03-10 09:40:00,5.26,5.35,5.25,5.34,230100.0,4.5743,4.6526,4.5656,4.6439,230100.0
2009-03-10 09:45:00,5.33,5.35,5.29,5.3,247400.0,4.6352,4.6526,4.6004,4.6091,247400.0
2009-03-10 09:50:00,5.3,5.31,5.25,5.28,251200.0,4.6091,4.6178,4.5656,4.5917,251200.0
2009-03-10 09:55:00,5.28,5.28,5.25,5.25,110500.0,4.5917,4.5917,4.5656,4.5656,110500.0
2009-03-10 10:00:00,5.25,5.32,5.25,5.26,141900.0,4.5656,4.6265,4.5656,4.5743,141900.0
2009-03-10 10:05:00,5.26,5.28,5.26,5.28,114100.0,4.5743,4.5917,4.5743,4.5917,114100.0
2009-03-10 10:10:00,5.27,5.34,5.27,5.31,196600.0,4.583,4.6439,4.583,4.6178,196600.0
2009-03-10 10:15:00,5.31,5.33,5.27,5.27,190900.0,4.6178,4.6352,4.583,4.583,190900.0
2009-03-10 10:20:00,5.27,5.27,5.25,5.26,153600.0,4.583,4.583,4.5656,4.5743,153600.0
2009-03-10 10:25:00,5.26,5.26,5.23,5.25,173200.0,4.5743,4.5743,4.5483,4.5656,173200.0
2009-03-10 10:30:00,5.25,5.31,5.25,5.3,215800.0,4.5656,4.6178,4.5656,4.6091,215800.0
2009-03-10 10:35:00,5.3,5.31,5.3,5.3,161400.0,4.6091,4.6178,4.6091,4.6091,161400.0
2009-03-10 10:40:00,5.3,5.31,5.25,5.25,123400.0,4.6091,4.6178,4.5656,4.5656,123400.0
2009-03-10 10:45:00,5.26,5.26,5.24,5.24,134200.0,4.5743,4.5743,4.5569,4.5569,134200.0
2009-03-10 10:50:00,5.24,5.25,5.21,5.21,157600.0,4.5569,4.5656,4.5309,4.5309,157600.0
2009-03-10 10:55:00,5.21,5.27,5.21,5.26,510900.0,4.5309,4.583,4.5309,4.5743,510900.0
2009-03-10 11:00:00,5.26,5.29,5.24,5.27,379800.0,4.5743,4.6004,4.5569,4.583,379800.0
2009-03-10 11:05:00,5.27,5.27,5.18,5.19,211800.0,4.583,4.583,4.5048,4.5135,211800.0
2009-03-10 11:10:00,5.2,5.22,5.17,5.22,195900.0,4.5222,4.5396,4.4961,4.5396,195900.0
2009-03-10 11:15:00,5.22,5.23,5.2,5.21,134600.0,4.5396,4.5483,4.5222,4.5309,134600.0
2009-03-10 11:20:00,5.21,5.27,5.21,5.25,203900.0,4.5309,4.583,4.5309,4.5656,203900.0
2009-03-10 11:25:00,5.25,5.31,5.24,5.3,454000.0,4.5656,4.6178,4.5569,4.6091,454000.0
2009-03-10 11:30:00,5.3,5.31,5.27,5.28,256900.0,4.6091,4.6178,4.583,4.5917,256900.0
2009-03-10 11:35:00,5.28,5.31,5.27,5.3,104600.0,4.5917,4.6178,4.583,4.6091,104600.0
2009-03-10 11:40:00,5.3,5.31,5.29,5.3,185800.0,4.6091,4.6178,4.6004,4.6091,185800.0
2009-03-10 11:45:00,5.31,5.31,5.28,5.3,222200.0,4.6178,4.6178,4.5917,4.6091,222200.0
2009-03-10 11:50:00,5.31,5.32,5.3,5.31,93600.0,4.6178,4.6265,4.6091,4.6178,93600.0
2009-03-10 11:55:00,5.31,5.37,5.3,5.36,215100.0,4.6178,4.67,4.6091,4.6613,215100.0
2009-03-10 12:00:00,5.37,5.37,5.36,5.37,65600.0,4.67,4.67,4.6613,4.67,65600.0
2009-03-10 12:05:00,5.37,5.37,5.36,5.36,126000.0,4.67,4.67,4.6613,4.6613,126000.0
2009-03-10 12:10:00,5.36,5.37,5.33,5.36,209500.0,4.6613,4.67,4.6352,4.6613,209500.0
2009-03-10 12:15:00,5.37,5.38,5.35,5.37,268600.0,4.67,4.6787,4.6526,4.67,268600.0
2009-03-10 12:20:00,5.38,5.39,5.38,5.38,95400.0,4.6787,4.6874,4.6787,4.6787,95400.0
2009-03-10 12:25:00,5.39,5.4,5.38,5.4,102000.0,4.6874,4.6961,4.6787,4.6961,102000.0
2009-03-10 12:30:00,5.4,5.42,5.39,5.41,173000.0,4.6961,4.7135,4.6874,4.7048,173000.0
2009-03-10 12:35:00,5.42,5.45,5.41,5.44,172300.0,4.7135,4.7396,4.7048,4.7309,172300.0
2009-03-10 12:40:00,5.44,5.48,5.43,5.45,398000.0,4.7309,4.7657,4.7222,4.7396,398000.0
2009-03-10 12:45:00,5.44,5.46,5.41,5.42,126600.0,4.7309,4.7483,4.7048,4.7135,126600.0
2009-03-10 12:50:00,5.42,5.43,5.41,5.42,231200.0,4.7135,4.7222,4.7048,4.7135,231200.0
2009-03-10 12:55:00,5.42,5.42,5.39,5.39,247700.0,4.7135,4.7135,4.6874,4.6874,247700.0
2009-03-10 13:00:00,5.39,5.4,5.37,5.39,204500.0,4.6874,4.6961,4.67,4.6874,204500.0
2009-03-10 13:05:00,5.39,5.4,5.37,5.38,209300.0,4.6874,4.6961,4.67,4.6787,209300.0
2009-03-10 13:10:00,5.38,5.38,5.36,5.38,121000.0,4.6787,4.6787,4.6613,4.6787,121000.0
2009-03-10 13:15:00,5.37,5.4,5.37,5.38,323500.0,4.67,4.6961,4.67,4.6787,323500.0
2009-03-10 13:20:00,5.38,5.39,5.37,5.39,140600.0,4.6787,4.6874,4.67,4.6874,140600.0
2009-03-10 13:25:00,5.39,5.4,5.38,5.4,82900.0,4.6874,4.6961,4.6787,4.6961,82900.0
2009-03-10 13:30:00,5.39,5.41,5.39,5.4,107200.0,4.6874,4.7048,4.6874,4.6961,107200.0
2009-03-10 13:35:00,5.4,5.41,5.38,5.39,210300.0,4.6961,4.7048,4.6787,4.6874,210300.0
2009-03-10 13:40:00,5.4,5.41,5.39,5.41,81600.0,4.6961,4.7048,4.6874,4.7048,81600.0
2009-03-10 13:45:00,5.4,5.41,5.37,5.37,85100.0,4.6961,4.7048,4.67,4.67,85100.0
2009-03-10 13:50:00,5.37,5.38,5.34,5.37,216700.0,4.67,4.6787,4.6439,4.67,216700.0
2009-03-10 13:55:00,5.36,5.36,5.35,5.36,103300.0,4.6613,4.6613,4.6526,4.6613,103300.0
2009-03-10 14:00:00,5.35,5.36,5.31,5.32,255100.0,4.6526,4.6613,4.6178,4.6265,255100.0
2009-03-10 14:05:00,5.31,5.32,5.31,5.31,85800.0,4.6178,4.6265,4.6178,4.6178,85800.0
2009-03-10 14:10:00,5.31,5.33,5.28,5.28,140300.0,4.6178,4.6352,4.5917,4.5917,140300.0
2009-03-10 14:15:00,5.28,5.29,5.26,5.27,171900.0,4.5917,4.6004,4.5743,4.583,171900.0
2009-03-10 14:20:00,5.27,5.27,5.25,5.26,99600.0,4.583,4.583,4.5656,4.5743,99600.0
2009-03-10 14:25:00,5.26,5.29,5.25,5.27,95900.0,4.5743,4.6004,4.5656,4.583,95900.0
2009-03-10 14:30:00,5.28,5.32,5.28,5.32,133600.0,4.5917,4.6265,4.5917,4.6265,133600.0
2009-03-10 14:35:00,5.32,5.34,5.31,5.33,291100.0,4.6265,4.6439,4.6178,4.6352,291100.0
2009-03-10 14:40:00,5.34,5.39,5.33,5.39,282200.0,4.6439,4.6874,4.6352,4.6874,282200.0
2009-03-10 14:45:00,5.39,5.41,5.37,5.37,254900.0,4.6874,4.7048,4.67,4.67,254900.0
2009-03-10 14:50:00,5.37,5.41,5.37,5.41,116300.0,4.67,4.7048,4.67,4.7048,116300.0
2009-03-10 14:55:00,5.41,5.43,5.39,5.41,135000.0,4.7048,4.7222,4.6874,4.7048,135000.0
2009-03-10 15:00:00,5.41,5.45,5.41,5.44,202500.0,4.7048,4.7396,4.7048,4.7309,202500.0
2009-03-10 15:05:00,5.44,5.47,5.44,5.45,168900.0,4.7309,4.757,4.7309,4.7396,168900.0
2009-03-10 15:10:00,5.44,5.46,5.44,5.45,129300.0,4.7309,4.7483,4.7309,4.7396,129300.0
2009-03-10 15:15:00,5.44,5.45,5.41,5.42,156800.0,4.7309,4.7396,4.7048,4.7135,156800.0
2009-03-10 15:20:00,5.43,5.44,5.41,5.44,203700.0,4.7222,4.7309,4.7048,4.7309,203700.0
2009-03-10 15:25:00,5.44,5.48,5.43,5.47,293900.0,4.7309,4.7657,4.7222,4.757,293900.0
2009-03-10 15:30:00,5.46,5.48,5.46,5.46,221900.0,4.7483,4.7657,4.7483,4.7483,221900.0
2009-03-10 15:35:00,5.47,5.47,5.43,5.45,331300.0,4.757,4.757,4.7222,4.7396,331300.0
2009-03-10 15:40:00,5.45,5.49,5.41,5.43,360100.0,4.7396,4.7744,4.7048,4.7222,360100.0
2009-03-10 15:45:00,5.43,5.44,5.41,5.43,303100.0,4.7222,4.7309,4.7048,4.7222,303100.0
2009-03-10 15:50:00,5.42,5.44,5.42,5.44,243400.0,4.7135,4.7309,4.7135,4.7309,243400.0
2009-03-10 15:55:00,5.44,5.45,5.43,5.45,395600.0,4.7309,4.7396,4.7222,4.7396,395600.0
2009-03-11 09:30:00,5.54,5.54,5.41,5.42,140500.0,4.8178,4.8178,4.7048,4.7135,140500.0
2009-03-11 09:35:00,5.42,5.47,5.38,5.47,104300.0,4.7135,4.757,4.6787,4.757,104300.0
2009-03-11 09:40:00,5.48,5.53,5.47,5.52,230500.0,4.7657,4.8091,4.757,4.8004,230500.0
2009-03-11 09:45:00,5.53,5.59,5.52,5.59,126700.0,4.8091,4.8613,4.8004,4.8613,126700.0
2009-03-11 09:50:00,5.59,5.64,5.59,5.64,209000.0,4.8613,4.9048,4.8613,4.9048,209000.0
2009-03-11 09:55:00,5.64,5.65,5.55,5.55,110300.0,4.9048,4.9135,4.8265,4.8265,110300.0
2009-03-11 10:00:00,5.55,5.63,5.55,5.59,182200.0,4.8265,4.8961,4.8265,4.8613,182200.0
2009-03-11 10:05:00,5.59,5.6,5.55,5.56,82200.0,4.8613,4.87,4.8265,4.8352,82200.0
2009-03-11 10:10:00,5.56,5.56,5.53,5.53,65900.0,4.8352,4.8352,4.8091,4.8091,65900.0
2009-03-11 10:15:00,5.53,5.53,5.49,5.5,79000.0,4.8091,4.8091,4.7744,4.7831,79000.0
2009-03-11 10:20:00,5.5,5.54,5.49,5.5,144400.0,4.7831,4.8178,4.7744,4.7831,144400.0
2009-03-11 10:25:00,5.5,5.58,5.49,5.58,115700.0,4.7831,4.8526,4.7744,4.8526,115700.0
2009-03-11 10:30:00,5.58,5.6,5.52,5.52,99700.0,4.8526,4.87,4.8004,4.8004,99700.0
2009-03-11 10:35:00,5.52,5.53,5.5,5.5,88300.0,4.8004,4.8091,4.7831,4.7831,88300.0
2009-03-11 10:40:00,5.5,5.51,5.46,5.46,220500.0,4.7831,4.7918,4.7483,4.7483,220500.0
2009-03-11 10:45:00,5.45,5.46,5.45,5.45,51600.0,4.7396,4.7483,4.7396,4.7396,51600.0
2009-03-11 10:50:00,5.45,5.51,5.45,5.49,92500.0,4.7396,4.7918,4.7396,4.7744,92500.0
2009-03-11 10:55:00,5.49,5.5,5.48,5.48,43600.0,4.7744,4.7831,4.7657,4.7657,43600.0
2009-03-11 11:00:00,5.48,5.51,5.48,5.5,127700.0,4.7657,4.7918,4.7657,4.7831,127700.0
2009-03-11 11:05:00,5.5,5.56,5.5,5.53,157600.0,4.7831,4.8352,4.7831,4.8091,157600.0
2009-03-11 11:10:00,5.53,5.54,5.48,5.48,116700.0,4.8091,4.8178,4.7657,4.7657,116700.0
2009-03-11 11:15:00,5.48,5.49,5.47,5.47,43600.0,4.7657,4.7744,4.757,4.757,43600.0
2009-03-11 11:20:00,5.47,5.48,5.45,5.46,83100.0,4.757,4.7657,4.7396,4.7483,83100.0
2009-03-11 11:25:00,5.45,5.51,5.45,5.51,135200.0,4.7396,4.7918,4.7396,4.7918,135200.0
2009-03-11 11:30:00,5.51,5.53,5.5,5.5,84300.0,4.7918,4.8091,4.7831,4.7831,84300.0
2009-03-11 11:35:00,5.5,5.51,5.47,5.49,84600.0,4.7831,4.7918,4.757,4.7744,84600.0
2009-03-11 11:40:00,5.49,5.5,5.47,5.48,109100.0,4.7744,4.7831,4.757,4.7657,109100.0
2009-03-11 11:45:00,5.48,5.49,5.46,5.48,56700.0,4.7657,4.7744,4.7483,4.7657,56700.0
2009-03-11 11:50:00,5.47,5.5,5.47,5.5,37900.0,4.757,4.7831,4.757,4.7831,37900.0
2009-03-11 11:55:00,5.49,5.51,5.49,5.51,53500.0,4.7744,4.7918,4.7744,4.7918,53500.0
2009-03-11 12:00:00,5.51,5.52,5.5,5.51,20800.0,4.7918,4.8004,4.7831,4.7918,20800.0
2009-03-11 12:05:00,5.51,5.52,5.51,5.52,18600.0,4.7918,4.8004,4.7918,4.8004,18600.0
2009-03-11 12:10:00,5.51,5.53,5.51,5.51,43900.0,4.7918,4.8091,4.7918,4.7918,43900.0
2009-03-11 12:15:00,5.51,5.52,5.5,5.5,41700.0,4.7918,4.8004,4.7831,4.7831,41700.0
2009-03-11 12:20:00,5.5,5.5,5.47,5.48,79100.0,4.7831,4.7831,4.757,4.7657,79100.0
2009-03-11 12:25:00,5.49,5.49,5.47,5.48,38000.0,4.7744,4.7744,4.757,4.7657,38000.0
2009-03-11 12:30:00,5.48,5.48,5.47,5.47,21000.0,4.7657,4.7657,4.757,4.757,21000.0
2009-03-11 12:35:00,5.48,5.48,5.45,5.45,35500.0,4.7657,4.7657,4.7396,4.7396,35500.0
2009-03-11 12:40:00,5.45,5.46,5.45,5.45,30200.0,4.7396,4.7483,4.7396,4.7396,30200.0
2009-03-11 12:45:00,5.45,5.46,5.44,5.45,31200.0,4.7396,4.7483,4.7309,4.7396,31200.0
2009-03-11 12:50:00,5.44,5.45,5.43,5.45,68300.0,4.7309,4.7396,4.7222,4.7396,68300.0
2009-03-11 12:55:00,5.45,5.45,5.43,5.43,39800.0,4.7396,4.7396,4.7222,4.7222,39800.0
2009-03-11 13:00:00,5.43,5.44,5.42,5.44,79800.0,4.7222,4.7309,4.7135,4.7309,79800.0
2009-03-11 13:05:00,5.43,5.46,5.43,5.44,36900.0,4.7222,4.7483,4.7222,4.7309,36900.0
2009-03-11 13:10:00,5.44,5.45,5.44,5.45,43200.0,4.7309,4.7396,4.7309,4.7396,43200.0
2009-03-11 13:15:00,5.45,5.47,5.44,5.46,46300.0,4.7396,4.757,4.7309,4.7483,46300.0
2009-03-11 13:20:00,5.46,5.47,5.45,5.45,37600.0,4.7483,4.757,4.7396,4.7396,37600.0
2009-03-11 13:25:00,5.45,5.46,5.42,5.43,106200.0,4.7396,4.7483,4.7135,4.7222,106200.0
2009-03-11 13:30:00,5.43,5.45,5.43,5.44,35600.0,4.7222,4.7396,4.7222,4.7309,35600.0
2009-03-11 13:35:00,5.44,5.46,5.42,5.46,155000.0,4.7309,4.7483,4.7135,4.7483,155000.0
2009-03-11 13:40:00,5.46,5.49,5.45,5.49,69100.0,4.7483,4.7744,4.7396,4.7744,69100.0
2009-03-11 13:45:00,5.49,5.49,5.46,5.46,63800.0,4.7744,4.7744,4.7483,4.7483,63800.0
2009-03-11 13:50:00,5.46,5.48,5.46,5.47,151000.0,4.7483,4.7657,4.7483,4.757,151000.0
2009-03-11 13:55:00,5.47,5.48,5.46,5.47,103200.0,4.757,4.7657,4.7483,4.757,103200.0
2009-03-11 14:00:00,5.46,5.49,5.43,5.43,247100.0,4.7483,4.7744,4.7222,4.7222,247100.0
2009-03-11 14:05:00,5.43,5.44,5.39,5.39,207400.0,4.7222,4.7309,4.6874,4.6874,207400.0
2009-03-11 14:10:00,5.39,5.39,5.35,5.37,294500.0,4.6874,4.6874,4.6526,4.67,294500.0
2009-03-11 14:15:00,5.36,5.37,5.31,5.33,240000.0,4.6613,4.67,4.6178,4.6352,240000.0
2009-03-11 14:20:00,5.33,5.33,5.3,5.31,323300.0,4.6352,4.6352,4.6091,4.6178,323300.0
2009-03-11 14:25:00,5.31,5.36,5.3,5.36,191800.0,4.6178,4.6613,4.6091,4.6613,191800.0
2009-03-11 14:30:00,5.36,5.39,5.35,5.39,80300.0,4.6613,4.6874,4.6526,4.6874,80300.0
2009-03-11 14:35:00,5.39,5.39,5.38,5.39,40300.0,4.6874,4.6874,4.6787,4.6874,40300.0
2009-03-11 14:40:00,5.38,5.41,5.36,5.4,198900.0,4.6787,4.7048,4.6613,4.6961,198900.0
2009-03-11 14:45:00,5.41,5.42,5.4,5.41,72000.0,4.7048,4.7135,4.6961,4.7048,72000.0
2009-03-11 14:50:00,5.41,5.42,5.4,5.41,61900.0,4.7048,4.7135,4.6961,4.7048,61900.0
2009-03-11 14:55:00,5.41,5.41,5.39,5.39,76400.0,4.7048,4.7048,4.6874,4.6874,76400.0
2009-03-11 15:00:00,5.4,5.41,5.37,5.4,162600.0,4.6961,4.7048,4.67,4.6961,162600.0
2009-03-11 15:05:00,5.41,5.43,5.4,5.42,134400.0,4.7048,4.7222,4.6961,4.7135,134400.0
2009-03-11 15:10:00,5.43,5.44,5.42,5.44,111700.0,4.7222,4.7309,4.7135,4.7309,111700.0
2009-03-11 15:15:00,5.44,5.44,5.41,5.43,178500.0,4.7309,4.7309,4.7048,4.7222,178500.0
2009-03-11 15:20:00,5.43,5.47,5.43,5.44,148500.0,4.7222,4.757,4.7222,4.7309,148500.0
2009-03-11 15:25:00,5.45,5.49,5.44,5.47,177300.0,4.7396,4.7744,4.7309,4.757,177300.0
2009-03-11 15:30:00,5.47,5.47,5.45,5.46,128800.0,4.757,4.757,4.7396,4.7483,128800.0
2009-03-11 15:35:00,5.46,5.51,5.45,5.51,144200.0,4.7483,4.7918,4.7396,4.7918,144200.0
2009-03-11 15:40:00,5.51,5.56,5.5,5.56,221000.0,4.7918,4.8352,4.7831,4.8352,221000.0
2009-03-11 15:45:00,5.55,5.56,5.45,5.47,354700.0,4.8265,4.8352,4.7396,4.757,354700.0
2009-03-11 15:50:00,5.46,5.51,5.46,5.47,338800.0,4.7483,4.7918,4.7483,4.757,338800.0
2009-03-11 15:55:00,5.47,5.48,5.44,5.45,287000.0,4.757,4.7657,4.7309,4.7396,287000.0
2009-03-12 09:30:00,5.45,5.46,5.34,5.37,141800.0,4.7396,4.7483,4.6439,4.67,141800.0
2009-03-12 09:35:00,5.38,5.43,5.31,5.38,89400.0,4.6787,4.7222,4.6178,4.6787,89400.0
2009-03-12 09:40:00,5.38,5.38,5.3,5.32,145900.0,4.6787,4.6787,4.6091,4.6265,145900.0
2009-03-12 09:45:00,5.32,5.32,5.29,5.31,94400.0,4.6265,4.6265,4.6004,4.6178,94400.0
2009-03-12 09:50:00,5.3,5.33,5.3,5.33,56300.0,4.6091,4.6352,4.6091,4.6352,56300.0
2009-03-12 09:55:00,5.32,5.33,5.3,5.31,105200.0,4.6265,4.6352,4.6091,4.6178,105200.0
2009-03-12 10:00:00,5.31,5.36,5.3,5.35,219900.0,4.6178,4.6613,4.6091,4.6526,219900.0
2009-03-12 10:05:00,5.35,5.36,5.34,5.36,89400.0,4.6526,4.6613,4.6439,4.6613,89400.0
2009-03-12 10:10:00,5.36,5.4,5.35,5.4,79300.0,4.6613,4.6961,4.6526,4.6961,79300.0
2009-03-12 10:15:00,5.39,5.44,5.39,5.41,73000.0,4.6874,4.7309,4.6874,4.7048,73000.0
2009-03-12 10:20:00,5.39,5.42,5.38,5.41,73600.0,4.6874,4.7135,4.6787,4.7048,73600.0
2009-03-12 10:25:00,5.41,5.41,5.38,5.38,33100.0,4.7048,4.7048,4.6787,4.6787,33100.0
2009-03-12 10:30:00,5.39,5.39,5.36,5.36,39200.0,4.6874,4.6874,4.6613,4.6613,39200.0
2009-03-12 10:35:00,5.36,5.36,5.34,5.34,32500.0,4.6613,4.6613,4.6439,4.6439,32500.0
2009-03-12 10:40:00,5.35,5.35,5.34,5.34,116100.0,4.6526,4.6526,4.6439,4.6439,116100.0
2009-03-12 10:45:00,5.34,5.39,5.34,5.38,118800.0,4.6439,4.6874,4.6439,4.6787,118800.0
2009-03-12 10:50:00,5.38,5.38,5.37,5.38,72600.0,4.6787,4.6787,4.67,4.6787,72600.0
2009-03-12 10:55:00,5.37,5.38,5.35,5.36,41700.0,4.67,4.6787,4.6526,4.6613,41700.0
2009-03-12 11:00:00,5.35,5.36,5.35,5.36,45700.0,4.6526,4.6613,4.6526,4.6613,45700.0
2009-03-12 11:05:00,5.36,5.36,5.34,5.34,52200.0,4.6613,4.6613,4.6439,4.6439,52200.0
2009-03-12 11:10:00,5.34,5.37,5.34,5.36,73300.0,4.6439,4.67,4.6439,4.6613,73300.0
2009-03-12 11:15:00,5.36,5.38,5.36,5.37,54700.0,4.6613,4.6787,4.6613,4.67,54700.0
2009-03-12 11:20:00,5.36,5.37,5.31,5.31,136100.0,4.6613,4.67,4.6178,4.6178,136100.0
2009-03-12 11:25:00,5.31,5.31,5.26,5.27,360900.0,4.6178,4.6178,4.5743,4.583,360900.0
2009-03-12 11:30:00,5.26,5.28,5.26,5.27,103000.0,4.5743,4.5917,4.5743,4.583,103000.0
2009-03-12 11:35:00,5.27,5.28,5.25,5.26,98500.0,4.583,4.5917,4.5656,4.5743,98500.0
2009-03-12 11:40:00,5.26,5.32,5.25,5.31,278000.0,4.5743,4.6265,4.5656,4.6178,278000.0
2009-03-12 11:45:00,5.31,5.32,5.28,5.3,144100.0,4.6178,4.6265,4.5917,4.6091,144100.0
2009-03-12 11:50:00,5.3,5.31,5.29,5.29,139500.0,4.6091,4.6178,4.6004,4.6004,139500.0
2009-03-12 11:55:00,5.29,5.29,5.26,5.29,98500.0,4.6004,4.6004,4.5743,4.6004,98500.0
2009-03-12 12:00:00,5.29,5.29,5.27,5.29,36000.0,4.6004,4.6004,4.583,4.6004,36000.0
2009-03-12 12:05:00,5.29,5.33,5.28,5.32,155600.0,4.6004,4.6352,4.5917,4.6265,155600.0
2009-03-12 12:10:00,5.33,5.33,5.32,5.32,29400.0,4.6352,4.6352,4.6265,4.6265,29400.0
2009-03-12 12:15:00,5.32,5.37,5.32,5.33,114600.0,4.6265,4.67,4.6265,4.6352,114600.0
2009-03-12 12:20:00,5.33,5.38,5.32,5.37,157400.0,4.6352,4.6787,4.6265,4.67,157400.0
2009-03-12 12:25:00,5.37,5.37,5.35,5.35,67400.0,4.67,4.67,4.6526,4.6526,67400.0
2009-03-12 12:30:00,5.36,5.4,5.35,5.4,58100.0,4.6613,4.6961,4.6526,4.6961,58100.0
2009-03-12 12:35:00,5.4,5.4,5.39,5.4,56500.0,4.6961,4.6961,4.6874,4.6961,56500.0
2009-03-12 12:40:00,5.4,5.42,5.39,5.42,80700.0,4.6961,4.7135,4.6874,4.7135,80700.0
2009-03-12 12:45:00,5.42,5.42,5.39,5.42,113600.0,4.7135,4.7135,4.6874,4.7135,113600.0
2009-03-12 12:50:00,5.42,5.43,5.41,5.42,87100.0,4.7135,4.7222,4.7048,4.7135,87100.0
2009-03-12 12:55:00,5.42,5.45,5.41,5.45,100800.0,4.7135,4.7396,4.7048,4.7396,100800.0
2009-03-12 13:00:00,5.44,5.47,5.44,5.45,151800.0,4.7309,4.757,4.7309,4.7396,151800.0
2009-03-12 13:05:00,5.45,5.46,5.44,5.46,81800.0,4.7396,4.7483,4.7309,4.7483,81800.0
2009-03-12 13:10:00,5.46,5.49,5.45,5.47,72600.0,4.7483,4.7744,4.7396,4.757,72600.0
2009-03-12 13:15:00,5.48,5.48,5.45,5.46,62600.0,4.7657,4.7657,4.7396,4.7483,62600.0
2009-03-12 13:20:00,5.46,5.49,5.46,5.48,64600.0,4.7483,4.7744,4.7483,4.7657,64600.0
2009-03-12 13:25:00,5.47,5.47,5.43,5.43,90000.0,4.757,4.757,4.7222,4.7222,90000.0
2009-03-12 13:30:00,5.43,5.47,5.43,5.45,249500.0,4.7222,4.757,4.7222,4.7396,249500.0
2009-03-12 13:35:00,5.44,5.47,5.44,5.46,56400.0,4.7309,4.757,4.7309,4.7483,56400.0
2009-03-12 13:40:00,5.46,5.47,5.46,5.46,22700.0,4.7483,4.757,4.7483,4.7483,22700.0
2009-03-12 13:45:00,5.46,5.47,5.46,5.47,51800.0,4.7483,4.757,4.7483,4.757,51800.0
2009-03-12 13:50:00,5.46,5.47,5.43,5.43,93400.0,4.7483,4.757,4.7222,4.7222,93400.0
2009-03-12 13:55:00,5.44,5.44,5.42,5.43,43300.0,4.7309,4.7309,4.7135,4.7222,43300.0
2009-03-12 14:00:00,5.43,5.43,5.42,5.42,38500.0,4.7222,4.7222,4.7135,4.7135,38500.0
2009-03-12 14:05:00,5.42,5.44,5.42,5.43,126300.0,4.7135,4.7309,4.7135,4.7222,126300.0
2009-03-12 14:10:00,5.43,5.48,5.43,5.48,109600.0,4.7222,4.7657,4.7222,4.7657,109600.0
2009-03-12 14:15:00,5.47,5.49,5.47,5.48,33100.0,4.757,4.7744,4.757,4.7657,33100.0
2009-03-12 14:20:00,5.49,5.49,5.45,5.45,118000.0,4.7744,4.7744,4.7396,4.7396,118000.0
2009-03-12 14:25:00,5.46,5.48,5.45,5.45,116600.0,4.7483,4.7657,4.7396,4.7396,116600.0
2009-03-12 14:30:00,5.45,5.47,5.43,5.44,185000.0,4.7396,4.757,4.7222,4.7309,185000.0
2009-03-12 14:35:00,5.43,5.46,5.43,5.45,77400.0,4.7222,4.7483,4.7222,4.7396,77400.0
2009-03-12 14:40:00,5.45,5.45,5.43,5.45,101900.0,4.7396,4.7396,4.7222,4.7396,101900.0
2009-03-12 14:45:00,5.45,5.47,5.45,5.47,70000.0,4.7396,4.757,4.7396,4.757,70000.0
2009-03-12 14:50:00,5.47,5.48,5.47,5.48,60700.0,4.757,4.7657,4.757,4.7657,60700.0
2009-03-12 14:55:00,5.48,5.48,5.47,5.47,60300.0,4.7657,4.7657,4.757,4.757,60300.0
2009-03-12 15:00:00,5.47,5.48,5.47,5.48,48200.0,4.757,4.7657,4.757,4.7657,48200.0
2009-03-12 15:05:00,5.48,5.49,5.47,5.49,94100.0,4.7657,4.7744,4.757,4.7744,94100.0
2009-03-12 15:10:00,5.48,5.53,5.48,5.53,173800.0,4.7657,4.8091,4.7657,4.8091,173800.0
2009-03-12 15:15:00,5.53,5.55,5.52,5.55,181700.0,4.8091,4.8265,4.8004,4.8265,181700.0
2009-03-12 15:20:00,5.54,5.56,5.54,5.55,145000.0,4.8178,4.8352,4.8178,4.8265,145000.0
2009-03-12 15:25:00,5.54,5.55,5.52,5.54,288000.0,4.8178,4.8265,4.8004,4.8178,288000.0
2009-03-12 15:30:00,5.53,5.58,5.53,5.56,265700.0,4.8091,4.8526,4.8091,4.8352,265700.0
2009-03-12 15:35:00,5.57,5.58,5.56,5.57,201400.0,4.8439,4.8526,4.8352,4.8439,201400.0
2009-03-12 15:40:00,5.57,5.59,5.57,5.59,176300.0,4.8439,4.8613,4.8439,4.8613,176300.0
2009-03-12 15:45:00,5.59,5.62,5.58,5.62,194100.0,4.8613,4.8874,4.8526,4.8874,194100.0
2009-03-12 15:50:00,5.61,5.62,5.57,5.58,347700.0,4.8787,4.8874,4.8439,4.8526,347700.0
2009-03-12 15:55:00,5.57,5.58,5.55,5.57,585500.0,4.8439,4.8526,4.8265,4.8439,585500.0
2009-03-13 09:30:00,5.75,5.75,5.6,5.67,196900.0,5.0005,5.0005,4.87,4.9309,196900.0
2009-03-13 09:35:00,5.68,5.81,5.67,5.77,146200.0,4.9396,5.0526,4.9309,5.0179,146200.0
2009-03-13 09:40:00,5.77,5.8,5.72,5.76,319200.0,5.0179,5.044,4.9744,5.0092,319200.0
2009-03-13 09:45:00,5.76,5.77,5.73,5.74,201200.0,5.0092,5.0179,4.9831,4.9918,201200.0
2009-03-13 09:50:00,5.74,5.75,5.7,5.72,195100.0,4.9918,5.0005,4.957,4.9744,195100.0
2009-03-13 09:55:00,5.72,5.74,5.7,5.73,269900.0,4.9744,4.9918,4.957,4.9831,269900.0
2009-03-13 10:00:00,5.73,5.74,5.7,5.74,164800.0,4.9831,4.9918,4.957,4.9918,164800.0
2009-03-13 10:05:00,5.73,5.82,5.72,5.82,276800.0,4.9831,5.0613,4.9744,5.0613,276800.0
2009-03-13 10:10:00,5.82,5.85,5.81,5.84,201100.0,5.0613,5.0874,5.0526,5.0787,201100.0
2009-03-13 10:15:00,5.84,5.84,5.8,5.81,283700.0,5.0787,5.0787,5.044,5.0526,283700.0
2009-03-13 10:20:00,5.8,5.81,5.77,5.78,113400.0,5.044,5.0526,5.0179,5.0266,113400.0
2009-03-13 10:25:00,5.78,5.79,5.76,5.77,134000.0,5.0266,5.0353,5.0092,5.0179,134000.0
2009-03-13 10:30:00,5.78,5.78,5.74,5.76,227700.0,5.0266,5.0266,4.9918,5.0092,227700.0
2009-03-13 10:35:00,5.76,5.76,5.74,5.74,87100.0,5.0092,5.0092,4.9918,4.9918,87100.0
2009-03-13 10:40:00,5.74,5.83,5.74,5.81,235300.0,4.9918,5.07,4.9918,5.0526,235300.0
2009-03-13 10:45:00,5.81,5.85,5.79,5.84,223200.0,5.0526,5.0874,5.0353,5.0787,223200.0
2009-03-13 10:50:00,5.85,5.85,5.79,5.79,208700.0,5.0874,5.0874,5.0353,5.0353,208700.0
2009-03-13 10:55:00,5.79,5.81,5.78,5.81,114800.0,5.0353,5.0526,5.0266,5.0526,114800.0
2009-03-13 11:00:00,5.8,5.81,5.78,5.78,56900.0,5.044,5.0526,5.0266,5.0266,56900.0
2009-03-13 11:05:00,5.78,5.79,5.74,5.76,172800.0,5.0266,5.0353,4.9918,5.0092,172800.0
2009-03-13 11:10:00,5.76,5.77,5.76,5.76,34000.0,5.0092,5.0179,5.0092,5.0092,34000.0
2009-03-13 11:15:00,5.76,5.77,5.74,5.74,70400.0,5.0092,5.0179,4.9918,4.9918,70400.0
2009-03-13 11:20:00,5.74,5.77,5.74,5.77,98000.0,4.9918,5.0179,4.9918,5.0179,98000.0
2009-03-13 11:25:00,5.76,5.77,5.76,5.76,17700.0,5.0092,5.0179,5.0092,5.0092,17700.0
2009-03-13 11:30:00,5.76,5.77,5.74,5.74,131500.0,5.0092,5.0179,4.9918,4.9918,131500.0
2009-03-13 11:35:00,5.75,5.75,5.71,5.74,115000.0,5.0005,5.0005,4.9657,4.9918,115000.0
2009-03-13 11:40:00,5.74,5.75,5.71,5.72,133600.0,4.9918,5.0005,4.9657,4.9744,133600.0
2009-03-13 11:45:00,5.72,5.73,5.68,5.68,118700.0,4.9744,4.9831,4.9396,4.9396,118700.0
2009-03-13 11:50:00,5.68,5.7,5.68,5.68,47300.0,4.9396,4.957,4.9396,4.9396,47300.0
2009-03-13 11:55:00,5.69,5.69,5.68,5.68,29000.0,4.9483,4.9483,4.9396,4.9396,29000.0
2009-03-13 12:00:00,5.68,5.7,5.68,5.7,46900.0,4.9396,4.957,4.9396,4.957,46900.0
2009-03-13 12:05:00,5.69,5.7,5.64,5.67,149400.0,4.9483,4.957,4.9048,4.9309,149400.0
2009-03-13 12:10:00,5.67,5.68,5.65,5.65,73600.0,4.9309,4.9396,4.9135,4.9135,73600.0
2009-03-13 12:15:00,5.66,5.66,5.63,5.64,56500.0,4.9222,4.9222,4.8961,4.9048,56500.0
2009-03-13 12:20:00,5.64,5.64,5.61,5.63,82100.0,4.9048,4.9048,4.8787,4.8961,82100.0
2009-03-13 12:25:00,5.63,5.67,5.63,5.67,196800.0,4.8961,4.9309,4.8961,4.9309,196800.0
2009-03-13 12:30:00,5.66,5.68,5.64,5.65,149800.0,4.9222,4.9396,4.9048,4.9135,149800.0
2009-03-13 12:35:00,5.64,5.66,5.63,5.63,73500.0,4.9048,4.9222,4.8961,4.8961,73500.0
2009-03-13 12:40:00,5.63,5.68,5.63,5.68,163400.0,4.8961,4.9396,4.8961,4.9396,163400.0
2009-03-13 12:45:00,5.68,5.71,5.67,5.67,130600.0,4.9396,4.9657,4.9309,4.9309,130600.0
2009-03-13 12:50:00,5.67,5.68,5.66,5.67,40000.0,4.9309,4.9396,4.9222,4.9309,40000.0
2009-03-13 12:55:00,5.68,5.7,5.66,5.7,37700.0,4.9396,4.957,4.9222,4.957,37700.0
2009-03-13 13:00:00,5.7,5.7,5.69,5.69,20200.0,4.957,4.957,4.9483,4.9483,20200.0
2009-03-13 13:05:00,5.69,5.7,5.69,5.7,16700.0,4.9483,4.957,4.9483,4.957,16700.0
2009-03-13 13:10:00,5.69,5.74,5.69,5.73,210100.0,4.9483,4.9918,4.9483,4.9831,210100.0
2009-03-13 13:15:00,5.73,5.75,5.73,5.75,120900.0,4.9831,5.0005,4.9831,5.0005,120900.0
2009-03-13 13:20:00,5.74,5.75,5.74,5.74,27300.0,4.9918,5.0005,4.9918,4.9918,27300.0
2009-03-13 13:25:00,5.74,5.76,5.74,5.76,41300.0,4.9918,5.0092,4.9918,5.0092,41300.0
2009-03-13 13:30:00,5.76,5.76,5.75,5.76,24200.0,5.0092,5.0092,5.0005,5.0092,24200.0
2009-03-13 13:35:00,5.76,5.76,5.73,5.74,80700.0,5.0092,5.0092,4.9831,4.9918,80700.0
2009-03-13 13:40:00,5.73,5.75,5.7,5.74,309000.0,4.9831,5.0005,4.957,4.9918,309000.0
2009-03-13 13:45:00,5.74,5.74,5.72,5.74,109300.0,4.9918,4.9918,4.9744,4.9918,109300.0
2009-03-13 13:50:00,5.74,5.75,5.72,5.72,70900.0,4.9918,5.0005,4.9744,4.9744,70900.0
2009-03-13 13:55:00,5.72,5.74,5.7,5.72,281400.0,4.9744,4.9918,4.957,4.9744,281400.0
2009-03-13 14:00:00,5.72,5.73,5.71,5.71,64300.0,4.9744,4.9831,4.9657,4.9657,64300.0
2009-03-13 14:05:00,5.71,5.72,5.69,5.72,105800.0,4.9657,4.9744,4.9483,4.9744,105800.0
2009-03-13 14:10:00,5.72,5.72,5.71,5.71,19000.0,4.9744,4.9744,4.9657,4.9657,19000.0
2009-03-13 14:15:00,5.71,5.72,5.68,5.69,91300.0,4.9657,4.9744,4.9396,4.9483,91300.0
2009-03-13 14:20:00,5.68,5.69,5.66,5.66,61500.0,4.9396,4.9483,4.9222,4.9222,61500.0
2009-03-13 14:25:00,5.66,5.67,5.65,5.66,58600.0,4.9222,4.9309,4.9135,4.9222,58600.0
2009-03-13 14:30:00,5.67,5.71,5.66,5.7,84900.0,4.9309,4.9657,4.9222,4.957,84900.0
2009-03-13 14:35:00,5.71,5.72,5.7,5.71,76800.0,4.9657,4.9744,4.957,4.9657,76800.0
2009-03-13 14:40:00,5.7,5.72,5.7,5.71,79700.0,4.957,4.9744,4.957,4.9657,79700.0
2009-03-13 14:45:00,5.71,5.75,5.7,5.72,387700.0,4.9657,5.0005,4.957,4.9744,387700.0
2009-03-13 14:50:00,5.72,5.74,5.71,5.74,53200.0,4.9744,4.9918,4.9657,4.9918,53200.0
2009-03-13 14:55:00,5.73,5.74,5.7,5.72,201700.0,4.9831,4.9918,4.957,4.9744,201700.0
2009-03-13 15:00:00,5.72,5.74,5.72,5.74,60500.0,4.9744,4.9918,4.9744,4.9918,60500.0
2009-03-13 15:05:00,5.74,5.74,5.73,5.73,61600.0,4.9918,4.9918,4.9831,4.9831,61600.0
2009-03-13 15:10:00,5.73,5.74,5.71,5.73,230900.0,4.9831,4.9918,4.9657,4.9831,230900.0
2009-03-13 15:15:00,5.73,5.76,5.73,5.76,161600.0,4.9831,5.0092,4.9831,5.0092,161600.0
2009-03-13 15:20:00,5.76,5.76,5.75,5.75,42900.0,5.0092,5.0092,5.0005,5.0005,42900.0
2009-03-13 15:25:00,5.76,5.76,5.72,5.72,129500.0,5.0092,5.0092,4.9744,4.9744,129500.0
2009-03-13 15:30:00,5.72,5.73,5.72,5.73,71100.0,4.9744,4.9831,4.9744,4.9831,71100.0
2009-03-13 15:35:00,5.73,5.74,5.69,5.72,235400.0,4.9831,4.9918,4.9483,4.9744,235400.0
2009-03-13 15:40:00,5.72,5.74,5.71,5.72,92900.0,4.9744,4.9918,4.9657,4.9744,92900.0
2009-03-13 15:45:00,5.72,5.72,5.7,5.7,105300.0,4.9744,4.9744,4.957,4.957,105300.0
2009-03-13 15:50:00,5.71,5.73,5.69,5.73,138900.0,4.9657,4.9831,4.9483,4.9831,138900.0
2009-03-13 15:55:00,5.73,5.73,5.72,5.72,207200.0,4.9831,4.9831,4.9744,4.9744,207200.0
2009-03-16 09:30:00,6.01,6.02,5.91,5.99,215300.0,5.2266,5.2353,5.1396,5.2092,215300.0
2009-03-16 09:35:00,6.0,6.0,5.91,5.91,179500.0,5.2179,5.2179,5.1396,5.1396,179500.0
2009-03-16 09:40:00,5.91,5.93,5.87,5.87,171500.0,5.1396,5.157,5.1048,5.1048,171500.0
2009-03-16 09:45:00,5.88,5.91,5.87,5.88,80600.0,5.1135,5.1396,5.1048,5.1135,80600.0
2009-03-16 09:50:00,5.88,5.9,5.84,5.87,125400.0,5.1135,5.1309,5.0787,5.1048,125400.0
2009-03-16 09:55:00,5.87,5.87,5.83,5.84,157100.0,5.1048,5.1048,5.07,5.0787,157100.0
2009-03-16 10:00:00,5.85,5.88,5.84,5.87,83300.0,5.0874,5.1135,5.0787,5.1048,83300.0
2009-03-16 10:05:00,5.88,5.89,5.84,5.86,113900.0,5.1135,5.1222,5.0787,5.0961,113900.0
2009-03-16 10:10:00,5.85,5.86,5.82,5.83,69900.0,5.0874,5.0961,5.0613,5.07,69900.0
2009-03-16 10:15:00,5.83,5.83,5.8,5.8,113700.0,5.07,5.07,5.044,5.044,113700.0
2009-03-16 10:20:00,5.8,5.86,5.8,5.82,234300.0,5.044,5.0961,5.044,5.0613,234300.0
2009-03-16 10:25:00,5.82,5.85,5.8,5.81,84900.0,5.0613,5.0874,5.044,5.0526,84900.0
2009-03-16 10:30:00,5.81,5.82,5.79,5.82,170400.0,5.0526,5.0613,5.0353,5.0613,170400.0
2009-03-16 10:35:00,5.82,5.83,5.81,5.82,62500.0,5.0613,5.07,5.0526,5.0613,62500.0
2009-03-16 10:40:00,5.82,5.82,5.79,5.79,57600.0,5.0613,5.0613,5.0353,5.0353,57600.0
2009-03-16 10:45:00,5.79,5.81,5.79,5.79,104300.0,5.0353,5.0526,5.0353,5.0353,104300.0
2009-03-16 10:50:00,5.79,5.8,5.77,5.77,48300.0,5.0353,5.044,5.0179,5.0179,48300.0
2009-03-16 10:55:00,5.77,5.78,5.75,5.75,61700.0,5.0179,5.0266,5.0005,5.0005,61700.0
2009-03-16 11:00:00,5.75,5.76,5.74,5.75,52500.0,5.0005,5.0092,4.9918,5.0005,52500.0
2009-03-16 11:05:00,5.74,5.79,5.74,5.79,78500.0,4.9918,5.0353,4.9918,5.0353,78500.0
2009-03-16 11:10:00,5.78,5.79,5.78,5.79,18300.0,5.0266,5.0353,5.0266,5.0353,18300.0
2009-03-16 11:15:00,5.79,5.79,5.78,5.78,42700.0,5.0353,5.0353,5.0266,5.0266,42700.0
2009-03-16 11:20:00,5.79,5.8,5.78,5.8,83200.0,5.0353,5.044,5.0266,5.044,83200.0
2009-03-16 11:25:00,5.8,5.84,5.79,5.82,62600.0,5.044,5.0787,5.0353,5.0613,62600.0
2009-03-16 11:30:00,5.83,5.83,5.81,5.82,100400.0,5.07,5.07,5.0526,5.0613,100400.0
2009-03-16 11:35:00,5.82,5.84,5.81,5.83,73500.0,5.0613,5.0787,5.0526,5.07,73500.0
2009-03-16 11:40:00,5.83,5.83,5.79,5.82,164100.0,5.07,5.07,5.0353,5.0613,164100.0
2009-03-16 11:45:00,5.8,5.81,5.8,5.8,19800.0,5.044,5.0526,5.044,5.044,19800.0
2009-03-16 11:50:00,5.81,5.84,5.8,5.84,100800.0,5.0526,5.0787,5.044,5.0787,100800.0
2009-03-16 11:55:00,5.84,5.84,5.83,5.83,22500.0,5.0787,5.0787,5.07,5.07,22500.0
2009-03-16 12:00:00,5.83,5.84,5.83,5.84,44500.0,5.07,5.0787,5.07,5.0787,44500.0
2009-03-16 12:05:00,5.84,5.85,5.83,5.85,44400.0,5.0787,5.0874,5.07,5.0874,44400.0
2009-03-16 12:10:00,5.84,5.87,5.84,5.87,52700.0,5.0787,5.1048,5.0787,5.1048,52700.0
2009-03-16 12:15:00,5.87,5.87,5.86,5.86,17700.0,5.1048,5.1048,5.0961,5.0961,17700.0
2009-03-16 12:20:00,5.87,5.87,5.85,5.86,32800.0,5.1048,5.1048,5.0874,5.0961,32800.0
2009-03-16 12:25:00,5.86,5.86,5.85,5.86,9700.0,5.0961,5.0961,5.0874,5.0961,9700.0
2009-03-16 12:30:00,5.86,5.86,5.85,5.86,24200.0,5.0961,5.0961,5.0874,5.0961,24200.0
2009-03-16 12:35:00,5.86,5.89,5.85,5.89,60600.0,5.0961,5.1222,5.0874,5.1222,60600.0
2009-03-16 12:40:00,5.88,5.89,5.88,5.89,18400.0,5.1135,5.1222,5.1135,5.1222,18400.0
2009-03-16 12:45:00,5.89,5.89,5.88,5.89,12400.0,5.1222,5.1222,5.1135,5.1222,12400.0
2009-03-16 12:50:00,5.89,5.9,5.88,5.9,54400.0,5.1222,5.1309,5.1135,5.1309,54400.0
2009-03-16 12:55:00,5.9,5.92,5.89,5.92,50300.0,5.1309,5.1483,5.1222,5.1483,50300.0
2009-03-16 13:00:00,5.92,5.93,5.91,5.92,93500.0,5.1483,5.157,5.1396,5.1483,93500.0
2009-03-16 13:05:00,5.92,5.92,5.88,5.9,155300.0,5.1483,5.1483,5.1135,5.1309,155300.0
2009-03-16 13:10:00,5.89,5.91,5.89,5.91,21100.0,5.1222,5.1396,5.1222,5.1396,21100.0
2009-03-16 13:15:00,5.91,5.91,5.9,5.9,19300.0,5.1396,5.1396,5.1309,5.1309,19300.0
2009-03-16 13:20:00,5.91,5.91,5.89,5.89,47100.0,5.1396,5.1396,5.1222,5.1222,47100.0
2009-03-16 13:25:00,5.9,5.9,5.89,5.9,35900.0,5.1309,5.1309,5.1222,5.1309,35900.0
2009-03-16 13:30:00,5.9,5.9,5.89,5.9,36700.0,5.1309,5.1309,5.1222,5.1309,36700.0
2009-03-16 13:35:00,5.9,5.9,5.89,5.89,22200.0,5.1309,5.1309,5.1222,5.1222,22200.0
2009-03-16 13:40:00,5.89,5.9,5.89,5.89,18600.0,5.1222,5.1309,5.1222,5.1222,18600.0
2009-03-16 13:45:00,5.89,5.9,5.89,5.89,22700.0,5.1222,5.1309,5.1222,5.1222,22700.0
2009-03-16 13:50:00,5.89,5.89,5.87,5.87,79300.0,5.1222,5.1222,5.1048,5.1048,79300.0
2009-03-16 13:55:00,5.87,5.88,5.84,5.84,55000.0,5.1048,5.1135,5.0787,5.0787,55000.0
2009-03-16 14:00:00,5.85,5.85,5.84,5.84,19600.0,5.0874,5.0874,5.0787,5.0787,19600.0
2009-03-16 14:05:00,5.85,5.85,5.81,5.82,64500.0,5.0874,5.0874,5.0526,5.0613,64500.0
2009-03-16 14:10:00,5.82,5.82,5.81,5.82,34900.0,5.0613,5.0613,5.0526,5.0613,34900.0
2009-03-16 14:15:00,5.82,5.82,5.8,5.8,67300.0,5.0613,5.0613,5.044,5.044,67300.0
2009-03-16 14:20:00,5.8,5.81,5.77,5.78,112000.0,5.044,5.0526,5.0179,5.0266,112000.0
2009-03-16 14:25:00,5.78,5.78,5.76,5.77,72900.0,5.0266,5.0266,5.0092,5.0179,72900.0
2009-03-16 14:30:00,5.77,5.77,5.75,5.75,50200.0,5.0179,5.0179,5.0005,5.0005,50200.0
2009-03-16 14:35:00,5.75,5.76,5.74,5.76,98000.0,5.0005,5.0092,4.9918,5.0092,98000.0
2009-03-16 14:40:00,5.76,5.8,5.75,5.77,240100.0,5.0092,5.044,5.0005,5.0179,240100.0
2009-03-16 14:45:00,5.77,5.79,5.76,5.77,156100.0,5.0179,5.0353,5.0092,5.0179,156100.0
2009-03-16 14:50:00,5.78,5.78,5.74,5.74,52100.0,5.0266,5.0266,4.9918,4.9918,52100.0
2009-03-16 14:55:00,5.74,5.75,5.71,5.72,99100.0,4.9918,5.0005,4.9657,4.9744,99100.0
2009-03-16 15:00:00,5.72,5.72,5.54,5.56,1200200.0,4.9744,4.9744,4.8178,4.8352,1200200.0
2009-03-16 15:05:00,5.56,5.57,5.48,5.51,438200.0,4.8352,4.8439,4.7657,4.7918,438200.0
2009-03-16 15:10:00,5.51,5.57,5.5,5.55,204700.0,4.7918,4.8439,4.7831,4.8265,204700.0
2009-03-16 15:15:00,5.54,5.55,5.53,5.53,77800.0,4.8178,4.8265,4.8091,4.8091,77800.0
2009-03-16 15:20:00,5.54,5.54,5.53,5.53,129300.0,4.8178,4.8178,4.8091,4.8091,129300.0
2009-03-16 15:25:00,5.53,5.56,5.52,5.55,176400.0,4.8091,4.8352,4.8004,4.8265,176400.0
2009-03-16 15:30:00,5.55,5.56,5.54,5.56,72500.0,4.8265,4.8352,4.8178,4.8352,72500.0
2009-03-16 15:35:00,5.56,5.56,5.51,5.52,178400.0,4.8352,4.8352,4.7918,4.8004,178400.0
2009-03-16 15:40:00,5.53,5.53,5.51,5.52,94800.0,4.8091,4.8091,4.7918,4.8004,94800.0
2009-03-16 15:45:00,5.52,5.52,5.51,5.51,173000.0,4.8004,4.8004,4.7918,4.7918,173000.0
2009-03-16 15:50:00,5.51,5.53,5.51,5.51,352900.0,4.7918,4.8091,4.7918,4.7918,352900.0
2009-03-16 15:55:00,5.52,5.52,5.5,5.51,542900.0,4.8004,4.8004,4.7831,4.7918,542900.0
2009-03-17 09:30:00,5.53,5.63,5.52,5.55,142800.0,4.8091,4.8961,4.8004,4.8265,142800.0
2009-03-17 09:35:00,5.56,5.56,5.44,5.46,165200.0,4.8352,4.8352,4.7309,4.7483,165200.0
2009-03-17 09:40:00,5.46,5.46,5.35,5.35,209300.0,4.7483,4.7483,4.6526,4.6526,209300.0
2009-03-17 09:45:00,5.36,5.42,5.35,5.42,168300.0,4.6613,4.7135,4.6526,4.7135,168300.0
2009-03-17 09:50:00,5.41,5.42,5.39,5.41,85000.0,4.7048,4.7135,4.6874,4.7048,85000.0
2009-03-17 09:55:00,5.41,5.42,5.4,5.42,109200.0,4.7048,4.7135,4.6961,4.7135,109200.0
2009-03-17 10:00:00,5.41,5.48,5.41,5.46,125800.0,4.7048,4.7657,4.7048,4.7483,125800.0
2009-03-17 10:05:00,5.46,5.48,5.44,5.47,69500.0,4.7483,4.7657,4.7309,4.757,69500.0
2009-03-17 10:10:00,5.48,5.5,5.45,5.46,78400.0,4.7657,4.7831,4.7396,4.7483,78400.0
2009-03-17 10:15:00,5.47,5.49,5.46,5.48,132400.0,4.757,4.7744,4.7483,4.7657,132400.0
2009-03-17 10:20:00,5.48,5.53,5.47,5.53,53200.0,4.7657,4.8091,4.757,4.8091,53200.0
2009-03-17 10:25:00,5.53,5.55,5.49,5.51,87300.0,4.8091,4.8265,4.7744,4.7918,87300.0
2009-03-17 10:30:00,5.52,5.54,5.51,5.54,30600.0,4.8004,4.8178,4.7918,4.8178,30600.0
2009-03-17 10:35:00,5.54,5.57,5.54,5.57,79200.0,4.8178,4.8439,4.8178,4.8439,79200.0
2009-03-17 10:40:00,5.57,5.59,5.56,5.59,39300.0,4.8439,4.8613,4.8352,4.8613,39300.0
2009-03-17 10:45:00,5.59,5.63,5.58,5.61,91000.0,4.8613,4.8961,4.8526,4.8787,91000.0
2009-03-17 10:50:00,5.61,5.62,5.59,5.61,55400.0,4.8787,4.8874,4.8613,4.8787,55400.0
2009-03-17 10:55:00,5.62,5.62,5.61,5.62,22300.0,4.8874,4.8874,4.8787,4.8874,22300.0
2009-03-17 11:00:00,5.61,5.62,5.57,5.58,79400.0,4.8787,4.8874,4.8439,4.8526,79400.0
2009-03-17 11:05:00,5.59,5.62,5.57,5.62,60400.0,4.8613,4.8874,4.8439,4.8874,60400.0
2009-03-17 11:10:00,5.62,5.62,5.58,5.58,39700.0,4.8874,4.8874,4.8526,4.8526,39700.0
2009-03-17 11:15:00,5.59,5.6,5.57,5.58,62900.0,4.8613,4.87,4.8439,4.8526,62900.0
2009-03-17 11:20:00,5.58,5.6,5.56,5.57,71900.0,4.8526,4.87,4.8352,4.8439,71900.0
2009-03-17 11:25:00,5.57,5.59,5.56,5.58,55600.0,4.8439,4.8613,4.8352,4.8526,55600.0
2009-03-17 11:30:00,5.58,5.59,5.57,5.58,48400.0,4.8526,4.8613,4.8439,4.8526,48400.0
2009-03-17 11:35:00,5.58,5.61,5.57,5.6,94900.0,4.8526,4.8787,4.8439,4.87,94900.0
2009-03-17 11:40:00,5.6,5.62,5.59,5.62,73100.0,4.87,4.8874,4.8613,4.8874,73100.0
2009-03-17 11:45:00,5.62,5.64,5.61,5.62,49800.0,4.8874,4.9048,4.8787,4.8874,49800.0
2009-03-17 11:50:00,5.63,5.64,5.63,5.64,46300.0,4.8961,4.9048,4.8961,4.9048,46300.0
2009-03-17 11:55:00,5.64,5.65,5.63,5.65,49000.0,4.9048,4.9135,4.8961,4.9135,49000.0
2009-03-17 12:00:00,5.65,5.67,5.64,5.66,57200.0,4.9135,4.9309,4.9048,4.9222,57200.0
2009-03-17 12:05:00,5.65,5.66,5.64,5.64,51900.0,4.9135,4.9222,4.9048,4.9048,51900.0
2009-03-17 12:10:00,5.64,5.64,5.6,5.6,49900.0,4.9048,4.9048,4.87,4.87,49900.0
2009-03-17 12:15:00,5.61,5.63,5.6,5.63,21800.0,4.8787,4.8961,4.87,4.8961,21800.0
2009-03-17 12:20:00,5.63,5.65,5.63,5.63,39100.0,4.8961,4.9135,4.8961,4.8961,39100.0
2009-03-17 12:25:00,5.64,5.66,5.63,5.64,40600.0,4.9048,4.9222,4.8961,4.9048,40600.0
2009-03-17 12:30:00,5.64,5.65,5.63,5.64,39200.0,4.9048,4.9135,4.8961,4.9048,39200.0
2009-03-17 12:35:00,5.63,5.68,5.63,5.68,59700.0,4.8961,4.9396,4.8961,4.9396,59700.0
2009-03-17 12:40:00,5.68,5.69,5.66,5.68,62400.0,4.9396,4.9483,4.9222,4.9396,62400.0
2009-03-17 12:45:00,5.67,5.69,5.65,5.66,46900.0,4.9309,4.9483,4.9135,4.9222,46900.0
2009-03-17 12:50:00,5.66,5.67,5.64,5.64,80300.0,4.9222,4.9309,4.9048,4.9048,80300.0
2009-03-17 12:55:00,5.64,5.65,5.63,5.63,19600.0,4.9048,4.9135,4.8961,4.8961,19600.0
2009-03-17 13:00:00,5.64,5.64,5.63,5.64,16100.0,4.9048,4.9048,4.8961,4.9048,16100.0
2009-03-17 13:05:00,5.63,5.64,5.63,5.64,18800.0,4.8961,4.9048,4.8961,4.9048,18800.0
2009-03-17 13:10:00,5.63,5.65,5.63,5.65,26800.0,4.8961,4.9135,4.8961,4.9135,26800.0
2009-03-17 13:15:00,5.64,5.68,5.64,5.65,65900.0,4.9048,4.9396,4.9048,4.9135,65900.0
2009-03-17 13:20:00,5.65,5.67,5.65,5.66,26200.0,4.9135,4.9309,4.9135,4.9222,26200.0
2009-03-17 13:25:00,5.67,5.68,5.66,5.68,41400.0,4.9309,4.9396,4.9222,4.9396,41400.0
2009-03-17 13:30:00,5.68,5.71,5.67,5.69,107700.0,4.9396,4.9657,4.9309,4.9483,107700.0
2009-03-17 13:35:00,5.69,5.7,5.68,5.69,67200.0,4.9483,4.957,4.9396,4.9483,67200.0
2009-03-17 13:40:00,5.68,5.7,5.68,5.69,153500.0,4.9396,4.957,4.9396,4.9483,153500.0
2009-03-17 13:45:00,5.69,5.74,5.68,5.73,214400.0,4.9483,4.9918,4.9396,4.9831,214400.0
2009-03-17 13:50:00,5.73,5.73,5.67,5.67,69900.0,4.9831,4.9831,4.9309,4.9309,69900.0
2009-03-17 13:55:00,5.68,5.68,5.66,5.66,40800.0,4.9396,4.9396,4.9222,4.9222,40800.0
2009-03-17 14:00:00,5.67,5.67,5.65,5.67,57900.0,4.9309,4.9309,4.9135,4.9309,57900.0
2009-03-17 14:05:00,5.67,5.69,5.66,5.67,94000.0,4.9309,4.9483,4.9222,4.9309,94000.0
2009-03-17 14:10:00,5.67,5.7,5.67,5.7,54300.0,4.9309,4.957,4.9309,4.957,54300.0
2009-03-17 14:15:00,5.7,5.71,5.7,5.7,45500.0,4.957,4.9657,4.957,4.957,45500.0
2009-03-17 14:20:00,5.7,5.71,5.7,5.7,33700.0,4.957,4.9657,4.957,4.957,33700.0
2009-03-17 14:25:00,5.7,5.71,5.66,5.66,147800.0,4.957,4.9657,4.9222,4.9222,147800.0
2009-03-17 14:30:00,5.67,5.68,5.65,5.67,157100.0,4.9309,4.9396,4.9135,4.9309,157100.0
2009-03-17 14:35:00,5.66,5.69,5.66,5.69,58200.0,4.9222,4.9483,4.9222,4.9483,58200.0
2009-03-17 14:40:00,5.69,5.71,5.68,5.71,63700.0,4.9483,4.9657,4.9396,4.9657,63700.0
2009-03-17 14:45:00,5.7,5.72,5.69,5.72,122000.0,4.957,4.9744,4.9483,4.9744,122000.0
2009-03-17 14:50:00,5.72,5.73,5.7,5.73,127300.0,4.9744,4.9831,4.957,4.9831,127300.0
2009-03-17 14:55:00,5.74,5.74,5.71,5.71,78900.0,4.9918,4.9918,4.9657,4.9657,78900.0
2009-03-17 15:00:00,5.71,5.72,5.68,5.69,128200.0,4.9657,4.9744,4.9396,4.9483,128200.0
2009-03-17 15:05:00,5.69,5.73,5.69,5.73,80100.0,4.9483,4.9831,4.9483,4.9831,80100.0
2009-03-17 15:10:00,5.73,5.74,5.72,5.72,88300.0,4.9831,4.9918,4.9744,4.9744,88300.0
2009-03-17 15:15:00,5.72,5.76,5.72,5.74,100700.0,4.9744,5.0092,4.9744,4.9918,100700.0
2009-03-17 15:20:00,5.74,5.77,5.74,5.75,83400.0,4.9918,5.0179,4.9918,5.0005,83400.0
2009-03-17 15:25:00,5.75,5.75,5.73,5.75,69300.0,5.0005,5.0005,4.9831,5.0005,69300.0
2009-03-17 15:30:00,5.75,5.75,5.7,5.75,187900.0,5.0005,5.0005,4.957,5.0005,187900.0
2009-03-17 15:35:00,5.75,5.76,5.72,5.75,139300.0,5.0005,5.0092,4.9744,5.0005,139300.0
2009-03-17 15:40:00,5.75,5.79,5.75,5.79,144000.0,5.0005,5.0353,5.0005,5.0353,144000.0
2009-03-17 15:45:00,5.79,5.79,5.76,5.78,133200.0,5.0353,5.0353,5.0092,5.0266,133200.0
2009-03-17 15:50:00,5.78,5.8,5.77,5.78,226600.0,5.0266,5.044,5.0179,5.0266,226600.0
2009-03-17 15:55:00,5.79,5.82,5.78,5.82,406500.0,5.0353,5.0613,5.0266,5.0613,406500.0
2009-03-18 09:30:00,5.82,5.85,5.73,5.79,143800.0,5.0613,5.0874,4.9831,5.0353,143800.0
2009-03-18 09:35:00,5.79,5.79,5.7,5.77,173700.0,5.0353,5.0353,4.957,5.0179,173700.0
2009-03-18 09:40:00,5.76,5.81,5.71,5.76,137200.0,5.0092,5.0526,4.9657,5.0092,137200.0
2009-03-18 09:45:00,5.77,5.78,5.7,5.7,99200.0,5.0179,5.0266,4.957,4.957,99200.0
2009-03-18 09:50:00,5.71,5.74,5.7,5.71,116200.0,4.9657,4.9918,4.957,4.9657,116200.0
2009-03-18 09:55:00,5.71,5.75,5.71,5.73,104000.0,4.9657,5.0005,4.9657,4.9831,104000.0
2009-03-18 10:00:00,5.73,5.74,5.7,5.72,140600.0,4.9831,4.9918,4.957,4.9744,140600.0
2009-03-18 10:05:00,5.72,5.73,5.67,5.67,160600.0,4.9744,4.9831,4.9309,4.9309,160600.0
2009-03-18 10:10:00,5.68,5.7,5.67,5.68,85400.0,4.9396,4.957,4.9309,4.9396,85400.0
2009-03-18 10:15:00,5.69,5.69,5.66,5.66,78700.0,4.9483,4.9483,4.9222,4.9222,78700.0
2009-03-18 10:20:00,5.67,5.69,5.65,5.67,124900.0,4.9309,4.9483,4.9135,4.9309,124900.0
2009-03-18 10:25:00,5.68,5.71,5.67,5.71,47700.0,4.9396,4.9657,4.9309,4.9657,47700.0
2009-03-18 10:30:00,5.71,5.71,5.68,5.68,42300.0,4.9657,4.9657,4.9396,4.9396,42300.0
2009-03-18 10:35:00,5.68,5.71,5.65,5.71,95600.0,4.9396,4.9657,4.9135,4.9657,95600.0
2009-03-18 10:40:00,5.7,5.74,5.69,5.74,60800.0,4.957,4.9918,4.9483,4.9918,60800.0
2009-03-18 10:45:00,5.74,5.74,5.7,5.72,59700.0,4.9918,4.9918,4.957,4.9744,59700.0
2009-03-18 10:50:00,5.71,5.74,5.71,5.73,53400.0,4.9657,4.9918,4.9657,4.9831,53400.0
2009-03-18 10:55:00,5.73,5.78,5.73,5.77,62700.0,4.9831,5.0266,4.9831,5.0179,62700.0
2009-03-18 11:00:00,5.77,5.78,5.74,5.76,106900.0,5.0179,5.0266,4.9918,5.0092,106900.0
2009-03-18 11:05:00,5.77,5.79,5.73,5.73,115400.0,5.0179,5.0353,4.9831,4.9831,115400.0
2009-03-18 11:10:00,5.74,5.76,5.71,5.74,109000.0,4.9918,5.0092,4.9657,4.9918,109000.0
2009-03-18 11:15:00,5.74,5.75,5.71,5.72,144800.0,4.9918,5.0005,4.9657,4.9744,144800.0
2009-03-18 11:20:00,5.71,5.75,5.7,5.7,222100.0,4.9657,5.0005,4.957,4.957,222100.0
2009-03-18 11:25:00,5.71,5.73,5.68,5.73,271800.0,4.9657,4.9831,4.9396,4.9831,271800.0
2009-03-18 11:30:00,5.72,5.76,5.72,5.74,50600.0,4.9744,5.0092,4.9744,4.9918,50600.0
2009-03-18 11:35:00,5.74,5.74,5.69,5.72,69100.0,4.9918,4.9918,4.9483,4.9744,69100.0
2009-03-18 11:40:00,5.72,5.76,5.72,5.76,76500.0,4.9744,5.0092,4.9744,5.0092,76500.0
2009-03-18 11:45:00,5.76,5.77,5.75,5.75,58100.0,5.0092,5.0179,5.0005,5.0005,58100.0
2009-03-18 11:50:00,5.75,5.79,5.74,5.78,86400.0,5.0005,5.0353,4.9918,5.0266,86400.0
2009-03-18 11:55:00,5.78,5.79,5.76,5.77,126900.0,5.0266,5.0353,5.0092,5.0179,126900.0
2009-03-18 12:00:00,5.77,5.8,5.76,5.78,72600.0,5.0179,5.044,5.0092,5.0266,72600.0
2009-03-18 12:05:00,5.79,5.79,5.78,5.79,35800.0,5.0353,5.0353,5.0266,5.0353,35800.0
2009-03-18 12:10:00,5.79,5.79,5.77,5.78,86000.0,5.0353,5.0353,5.0179,5.0266,86000.0
2009-03-18 12:15:00,5.77,5.82,5.77,5.82,94000.0,5.0179,5.0613,5.0179,5.0613,94000.0
2009-03-18 12:20:00,5.81,5.82,5.81,5.81,53300.0,5.0526,5.0613,5.0526,5.0526,53300.0
2009-03-18 12:25:00,5.82,5.82,5.79,5.79,77000.0,5.0613,5.0613,5.0353,5.0353,77000.0
2009-03-18 12:30:00,5.79,5.8,5.78,5.78,66800.0,5.0353,5.044,5.0266,5.0266,66800.0
2009-03-18 12:35:00,5.78,5.79,5.75,5.77,81600.0,5.0266,5.0353,5.0005,5.0179,81600.0
2009-03-18 12:40:00,5.76,5.8,5.76,5.8,53600.0,5.0092,5.044,5.0092,5.044,53600.0
2009-03-18 12:45:00,5.8,5.8,5.79,5.79,40800.0,5.044,5.044,5.0353,5.0353,40800.0
2009-03-18 12:50:00,5.79,5.8,5.76,5.8,133200.0,5.0353,5.044,5.0092,5.044,133200.0
2009-03-18 12:55:00,5.8,5.87,5.79,5.86,104100.0,5.044,5.1048,5.0353,5.0961,104100.0
2009-03-18 13:00:00,5.86,5.87,5.86,5.86,38500.0,5.0961,5.1048,5.0961,5.0961,38500.0
2009-03-18 13:05:00,5.86,5.9,5.86,5.89,121700.0,5.0961,5.1309,5.0961,5.1222,121700.0
2009-03-18 13:10:00,5.88,5.89,5.85,5.88,107400.0,5.1135,5.1222,5.0874,5.1135,107400.0
2009-03-18 13:15:00,5.87,5.89,5.84,5.85,90000.0,5.1048,5.1222,5.0787,5.0874,90000.0
2009-03-18 13:20:00,5.85,5.88,5.84,5.87,76500.0,5.0874,5.1135,5.0787,5.1048,76500.0
2009-03-18 13:25:00,5.87,5.88,5.87,5.88,23900.0,5.1048,5.1135,5.1048,5.1135,23900.0
2009-03-18 13:30:00,5.87,5.89,5.86,5.87,92000.0,5.1048,5.1222,5.0961,5.1048,92000.0
2009-03-18 13:35:00,5.86,5.87,5.86,5.87,44400.0,5.0961,5.1048,5.0961,5.1048,44400.0
2009-03-18 13:40:00,5.87,5.9,5.86,5.9,91300.0,5.1048,5.1309,5.0961,5.1309,91300.0
2009-03-18 13:45:00,5.9,5.92,5.86,5.86,106500.0,5.1309,5.1483,5.0961,5.0961,106500.0
2009-03-18 13:50:00,5.87,5.9,5.86,5.86,787600.0,5.1048,5.1309,5.0961,5.0961,787600.0
2009-03-18 13:55:00,5.86,5.88,5.83,5.86,436400.0,5.0961,5.1135,5.07,5.0961,436400.0
2009-03-18 14:00:00,5.86,5.87,5.84,5.86,115000.0,5.0961,5.1048,5.0787,5.0961,115000.0
2009-03-18 14:05:00,5.86,5.89,5.86,5.89,71400.0,5.0961,5.1222,5.0961,5.1222,71400.0
2009-03-18 14:10:00,5.89,5.91,5.87,5.88,135000.0,5.1222,5.1396,5.1048,5.1135,135000.0
2009-03-18 14:15:00,5.89,5.98,5.88,5.96,217500.0,5.1222,5.2005,5.1135,5.1831,217500.0
2009-03-18 14:20:00,5.97,6.05,5.93,6.03,239700.0,5.1918,5.2614,5.157,5.244,239700.0
2009-03-18 14:25:00,6.03,6.1,5.95,5.98,466700.0,5.244,5.3048,5.1744,5.2005,466700.0
2009-03-18 14:30:00,5.98,6.05,5.95,5.96,197600.0,5.2005,5.2614,5.1744,5.1831,197600.0
2009-03-18 14:35:00,5.96,6.04,5.96,6.0,229100.0,5.1831,5.2527,5.1831,5.2179,229100.0
2009-03-18 14:40:00,6.0,6.08,5.99,6.05,137700.0,5.2179,5.2875,5.2092,5.2614,137700.0
2009-03-18 14:45:00,6.05,6.12,5.98,6.11,194300.0,5.2614,5.3222,5.2005,5.3135,194300.0
2009-03-18 14:50:00,6.11,6.11,6.02,6.05,179400.0,5.3135,5.3135,5.2353,5.2614,179400.0
2009-03-18 14:55:00,6.06,6.1,6.05,6.07,71800.0,5.2701,5.3048,5.2614,5.2788,71800.0
2009-03-18 15:00:00,6.08,6.08,6.02,6.04,97100.0,5.2875,5.2875,5.2353,5.2527,97100.0
2009-03-18 15:05:00,6.03,6.07,6.03,6.05,105600.0,5.244,5.2788,5.244,5.2614,105600.0
2009-03-18 15:10:00,6.06,6.08,6.01,6.05,116600.0,5.2701,5.2875,5.2266,5.2614,116600.0
2009-03-18 15:15:00,6.04,6.06,5.98,5.99,159900.0,5.2527,5.2701,5.2005,5.2092,159900.0
2009-03-18 15:20:00,5.98,5.98,5.9,5.94,250400.0,5.2005,5.2005,5.1309,5.1657,250400.0
2009-03-18 15:25:00,5.93,5.96,5.93,5.95,158400.0,5.157,5.1831,5.157,5.1744,158400.0
2009-03-18 15:30:00,5.95,5.95,5.88,5.91,220200.0,5.1744,5.1744,5.1135,5.1396,220200.0
2009-03-18 15:35:00,5.91,5.92,5.85,5.86,177600.0,5.1396,5.1483,5.0874,5.0961,177600.0
2009-03-18 15:40:00,5.85,5.89,5.84,5.88,279400.0,5.0874,5.1222,5.0787,5.1135,279400.0
2009-03-18 15:45:00,5.88,5.89,5.83,5.86,257600.0,5.1135,5.1222,5.07,5.0961,257600.0
2009-03-18 15:50:00,5.86,5.89,5.85,5.89,318600.0,5.0961,5.1222,5.0874,5.1222,318600.0
2009-03-18 15:55:00,5.89,5.91,5.86,5.89,655100.0,5.1222,5.1396,5.0961,5.1222,655100.0
2009-03-19 09:30:00,6.07,6.07,5.86,5.88,158100.0,5.2788,5.2788,5.0961,5.1135,158100.0
2009-03-19 09:35:00,5.87,5.93,5.85,5.9,88700.0,5.1048,5.157,5.0874,5.1309,88700.0
2009-03-19 09:40:00,5.9,5.95,5.9,5.91,81800.0,5.1309,5.1744,5.1309,5.1396,81800.0
2009-03-19 09:45:00,5.91,6.01,5.91,6.0,112800.0,5.1396,5.2266,5.1396,5.2179,112800.0
2009-03-19 09:50:00,6.0,6.0,5.89,5.91,135300.0,5.2179,5.2179,5.1222,5.1396,135300.0
2009-03-19 09:55:00,5.91,5.91,5.86,5.87,146000.0,5.1396,5.1396,5.0961,5.1048,146000.0
2009-03-19 10:00:00,5.86,5.87,5.81,5.82,165500.0,5.0961,5.1048,5.0526,5.0613,165500.0
2009-03-19 10:05:00,5.82,5.83,5.77,5.78,188600.0,5.0613,5.07,5.0179,5.0266,188600.0
2009-03-19 10:10:00,5.79,5.8,5.78,5.79,218900.0,5.0353,5.044,5.0266,5.0353,218900.0
2009-03-19 10:15:00,5.79,5.8,5.76,5.8,319700.0,5.0353,5.044,5.0092,5.044,319700.0
2009-03-19 10:20:00,5.8,5.88,5.79,5.87,1150000.0,5.044,5.1135,5.0353,5.1048,1150000.0
2009-03-19 10:25:00,5.88,5.88,5.8,5.82,112900.0,5.1135,5.1135,5.044,5.0613,112900.0
2009-03-19 10:30:00,5.82,5.84,5.79,5.84,171600.0,5.0613,5.0787,5.0353,5.0787,171600.0
2009-03-19 10:35:00,5.84,5.85,5.77,5.83,228900.0,5.0787,5.0874,5.0179,5.07,228900.0
2009-03-19 10:40:00,5.83,5.87,5.83,5.86,135200.0,5.07,5.1048,5.07,5.0961,135200.0
2009-03-19 10:45:00,5.86,5.88,5.84,5.84,126800.0,5.0961,5.1135,5.0787,5.0787,126800.0
2009-03-19 10:50:00,5.85,5.86,5.79,5.82,173500.0,5.0874,5.0961,5.0353,5.0613,173500.0
2009-03-19 10:55:00,5.82,5.88,5.81,5.86,96500.0,5.0613,5.1135,5.0526,5.0961,96500.0
2009-03-19 11:00:00,5.87,5.9,5.86,5.87,62100.0,5.1048,5.1309,5.0961,5.1048,62100.0
2009-03-19 11:05:00,5.87,5.89,5.83,5.88,139100.0,5.1048,5.1222,5.07,5.1135,139100.0
2009-03-19 11:10:00,5.87,5.87,5.81,5.82,72600.0,5.1048,5.1048,5.0526,5.0613,72600.0
2009-03-19 11:15:00,5.82,5.88,5.82,5.88,199100.0,5.0613,5.1135,5.0613,5.1135,199100.0
2009-03-19 11:20:00,5.88,5.9,5.86,5.89,210300.0,5.1135,5.1309,5.0961,5.1222,210300.0
2009-03-19 11:25:00,5.89,5.9,5.81,5.81,220200.0,5.1222,5.1309,5.0526,5.0526,220200.0
2009-03-19 11:30:00,5.82,5.85,5.81,5.83,133500.0,5.0613,5.0874,5.0526,5.07,133500.0
2009-03-19 11:35:00,5.84,5.84,5.82,5.83,55900.0,5.0787,5.0787,5.0613,5.07,55900.0
2009-03-19 11:40:00,5.82,5.83,5.81,5.81,40100.0,5.0613,5.07,5.0526,5.0526,40100.0
2009-03-19 11:45:00,5.82,5.82,5.78,5.8,130000.0,5.0613,5.0613,5.0266,5.044,130000.0
2009-03-19 11:50:00,5.79,5.83,5.76,5.83,92400.0,5.0353,5.07,5.0092,5.07,92400.0
2009-03-19 11:55:00,5.83,5.87,5.82,5.85,78800.0,5.07,5.1048,5.0613,5.0874,78800.0
2009-03-19 12:00:00,5.86,5.86,5.85,5.86,16300.0,5.0961,5.0961,5.0874,5.0961,16300.0
2009-03-19 12:05:00,5.86,5.86,5.82,5.82,69200.0,5.0961,5.0961,5.0613,5.0613,69200.0
2009-03-19 12:10:00,5.82,5.84,5.82,5.82,37200.0,5.0613,5.0787,5.0613,5.0613,37200.0
2009-03-19 12:15:00,5.82,5.83,5.78,5.8,52100.0,5.0613,5.07,5.0266,5.044,52100.0
2009-03-19 12:20:00,5.79,5.83,5.78,5.83,52600.0,5.0353,5.07,5.0266,5.07,52600.0
2009-03-19 12:25:00,5.82,5.84,5.82,5.83,16800.0,5.0613,5.0787,5.0613,5.07,16800.0
2009-03-19 12:30:00,5.84,5.86,5.83,5.85,142700.0,5.0787,5.0961,5.07,5.0874,142700.0
2009-03-19 12:35:00,5.85,5.87,5.8,5.82,111100.0,5.0874,5.1048,5.044,5.0613,111100.0
2009-03-19 12:40:00,5.83,5.86,5.82,5.86,26000.0,5.07,5.0961,5.0613,5.0961,26000.0
2009-03-19 12:45:00,5.85,5.87,5.84,5.84,56100.0,5.0874,5.1048,5.0787,5.0787,56100.0
2009-03-19 12:50:00,5.84,5.86,5.83,5.85,85300.0,5.0787,5.0961,5.07,5.0874,85300.0
2009-03-19 12:55:00,5.84,5.89,5.82,5.83,44900.0,5.0787,5.1222,5.0613,5.07,44900.0
2009-03-19 13:00:00,5.84,5.84,5.82,5.83,34600.0,5.0787,5.0787,5.0613,5.07,34600.0
2009-03-19 13:05:00,5.83,5.85,5.81,5.81,50400.0,5.07,5.0874,5.0526,5.0526,50400.0
2009-03-19 13:10:00,5.82,5.86,5.82,5.85,46900.0,5.0613,5.0961,5.0613,5.0874,46900.0
2009-03-19 13:15:00,5.86,5.86,5.83,5.86,59400.0,5.0961,5.0961,5.07,5.0961,59400.0
2009-03-19 13:20:00,5.86,5.88,5.85,5.87,82500.0,5.0961,5.1135,5.0874,5.1048,82500.0
2009-03-19 13:25:00,5.86,5.87,5.86,5.87,32500.0,5.0961,5.1048,5.0961,5.1048,32500.0
2009-03-19 13:30:00,5.87,5.88,5.85,5.86,38900.0,5.1048,5.1135,5.0874,5.0961,38900.0
2009-03-19 13:35:00,5.85,5.86,5.84,5.85,39100.0,5.0874,5.0961,5.0787,5.0874,39100.0
2009-03-19 13:40:00,5.84,5.86,5.84,5.86,31600.0,5.0787,5.0961,5.0787,5.0961,31600.0
2009-03-19 13:45:00,5.86,5.88,5.86,5.88,177900.0,5.0961,5.1135,5.0961,5.1135,177900.0
2009-03-19 13:50:00,5.88,5.9,5.87,5.88,77000.0,5.1135,5.1309,5.1048,5.1135,77000.0
2009-03-19 13:55:00,5.88,5.88,5.87,5.87,19300.0,5.1135,5.1135,5.1048,5.1048,19300.0
2009-03-19 14:00:00,5.88,5.9,5.86,5.9,103600.0,5.1135,5.1309,5.0961,5.1309,103600.0
2009-03-19 14:05:00,5.9,5.9,5.87,5.89,48200.0,5.1309,5.1309,5.1048,5.1222,48200.0
2009-03-19 14:10:00,5.88,5.91,5.88,5.9,43200.0,5.1135,5.1396,5.1135,5.1309,43200.0
2009-03-19 14:15:00,5.91,5.91,5.87,5.87,54000.0,5.1396,5.1396,5.1048,5.1048,54000.0
2009-03-19 14:20:00,5.87,5.88,5.85,5.85,88300.0,5.1048,5.1135,5.0874,5.0874,88300.0
2009-03-19 14:25:00,5.85,5.85,5.83,5.84,39600.0,5.0874,5.0874,5.07,5.0787,39600.0
2009-03-19 14:30:00,5.84,5.87,5.82,5.86,96900.0,5.0787,5.1048,5.0613,5.0961,96900.0
2009-03-19 14:35:00,5.86,5.87,5.82,5.84,79800.0,5.0961,5.1048,5.0613,5.0787,79800.0
2009-03-19 14:40:00,5.85,5.85,5.79,5.82,70500.0,5.0874,5.0874,5.0353,5.0613,70500.0
2009-03-19 14:45:00,5.82,5.84,5.79,5.8,142800.0,5.0613,5.0787,5.0353,5.044,142800.0
2009-03-19 14:50:00,5.79,5.81,5.77,5.78,142800.0,5.0353,5.0526,5.0179,5.0266,142800.0
2009-03-19 14:55:00,5.79,5.81,5.78,5.81,59900.0,5.0353,5.0526,5.0266,5.0526,59900.0
2009-03-19 15:00:00,5.81,5.83,5.8,5.82,78800.0,5.0526,5.07,5.044,5.0613,78800.0
2009-03-19 15:05:00,5.81,5.82,5.8,5.81,54100.0,5.0526,5.0613,5.044,5.0526,54100.0
2009-03-19 15:10:00,5.82,5.82,5.78,5.79,80000.0,5.0613,5.0613,5.0266,5.0353,80000.0
2009-03-19 15:15:00,5.78,5.81,5.78,5.78,78300.0,5.0266,5.0526,5.0266,5.0266,78300.0
2009-03-19 15:20:00,5.79,5.81,5.77,5.78,207400.0,5.0353,5.0526,5.0179,5.0266,207400.0
2009-03-19 15:25:00,5.78,5.79,5.77,5.78,127700.0,5.0266,5.0353,5.0179,5.0266,127700.0
2009-03-19 15:30:00,5.78,5.8,5.76,5.79,203300.0,5.0266,5.044,5.0092,5.0353,203300.0
2009-03-19 15:35:00,5.78,5.8,5.76,5.77,80200.0,5.0266,5.044,5.0092,5.0179,80200.0
2009-03-19 15:40:00,5.76,5.78,5.75,5.78,142200.0,5.0092,5.0266,5.0005,5.0266,142200.0
2009-03-19 15:45:00,5.78,5.79,5.77,5.78,159500.0,5.0266,5.0353,5.0179,5.0266,159500.0
2009-03-19 15:50:00,5.78,5.78,5.76,5.78,109900.0,5.0266,5.0266,5.0092,5.0266,109900.0
2009-03-19 15:55:00,5.78,5.78,5.76,5.77,266000.0,5.0266,5.0266,5.0092,5.0179,266000.0
2009-03-20 09:30:00,5.79,5.88,5.78,5.78,1380800.0,5.0353,5.1135,5.0266,5.0266,1380800.0
2009-03-20 09:35:00,5.77,5.77,5.72,5.73,114300.0,5.0179,5.0179,4.9744,4.9831,114300.0
2009-03-20 09:40:00,5.73,5.77,5.71,5.75,92100.0,4.9831,5.0179,4.9657,5.0005,92100.0
2009-03-20 09:45:00,5.75,5.81,5.74,5.78,109600.0,5.0005,5.0526,4.9918,5.0266,109600.0
2009-03-20 09:50:00,5.78,5.84,5.78,5.81,106600.0,5.0266,5.0787,5.0266,5.0526,106600.0
2009-03-20 09:55:00,5.81,5.82,5.75,5.76,176200.0,5.0526,5.0613,5.0005,5.0092,176200.0
2009-03-20 10:00:00,5.76,5.77,5.76,5.77,38600.0,5.0092,5.0179,5.0092,5.0179,38600.0
2009-03-20 10:05:00,5.76,5.76,5.73,5.75,112800.0,5.0092,5.0092,4.9831,5.0005,112800.0
2009-03-20 10:10:00,5.76,5.78,5.72,5.74,90500.0,5.0092,5.0266,4.9744,4.9918,90500.0
2009-03-20 10:15:00,5.74,5.77,5.74,5.74,40000.0,4.9918,5.0179,4.9918,4.9918,40000.0
2009-03-20 10:20:00,5.74,5.79,5.74,5.79,97800.0,4.9918,5.0353,4.9918,5.0353,97800.0
2009-03-20 10:25:00,5.79,5.82,5.79,5.82,35400.0,5.0353,5.0613,5.0353,5.0613,35400.0
2009-03-20 10:30:00,5.82,5.82,5.79,5.79,46200.0,5.0613,5.0613,5.0353,5.0353,46200.0
2009-03-20 10:35:00,5.79,5.8,5.74,5.76,120300.0,5.0353,5.044,4.9918,5.0092,120300.0
2009-03-20 10:40:00,5.75,5.76,5.74,5.74,22800.0,5.0005,5.0092,4.9918,4.9918,22800.0
2009-03-20 10:45:00,5.74,5.77,5.72,5.75,68000.0,4.9918,5.0179,4.9744,5.0005,68000.0
2009-03-20 10:50:00,5.75,5.78,5.74,5.78,46000.0,5.0005,5.0266,4.9918,5.0266,46000.0
2009-03-20 10:55:00,5.77,5.79,5.77,5.78,44500.0,5.0179,5.0353,5.0179,5.0266,44500.0
2009-03-20 11:00:00,5.77,5.78,5.75,5.76,83500.0,5.0179,5.0266,5.0005,5.0092,83500.0
2009-03-20 11:05:00,5.75,5.76,5.73,5.74,63900.0,5.0005,5.0092,4.9831,4.9918,63900.0
2009-03-20 11:10:00,5.74,5.74,5.73,5.74,30900.0,4.9918,4.9918,4.9831,4.9918,30900.0
2009-03-20 11:15:00,5.73,5.74,5.72,5.73,30000.0,4.9831,4.9918,4.9744,4.9831,30000.0
2009-03-20 11:20:00,5.73,5.74,5.72,5.72,61000.0,4.9831,4.9918,4.9744,4.9744,61000.0
2009-03-20 11:25:00,5.72,5.73,5.71,5.72,38600.0,4.9744,4.9831,4.9657,4.9744,38600.0
2009-03-20 11:30:00,5.72,5.74,5.7,5.74,91600.0,4.9744,4.9918,4.957,4.9918,91600.0
2009-03-20 11:35:00,5.73,5.74,5.72,5.72,23500.0,4.9831,4.9918,4.9744,4.9744,23500.0
2009-03-20 11:40:00,5.73,5.75,5.73,5.74,83000.0,4.9831,5.0005,4.9831,4.9918,83000.0
2009-03-20 11:45:00,5.74,5.75,5.74,5.74,38300.0,4.9918,5.0005,4.9918,4.9918,38300.0
2009-03-20 11:50:00,5.74,5.75,5.72,5.73,57600.0,4.9918,5.0005,4.9744,4.9831,57600.0
2009-03-20 11:55:00,5.73,5.73,5.72,5.73,25900.0,4.9831,4.9831,4.9744,4.9831,25900.0
2009-03-20 12:00:00,5.72,5.73,5.72,5.72,27800.0,4.9744,4.9831,4.9744,4.9744,27800.0
2009-03-20 12:05:00,5.72,5.73,5.72,5.72,31100.0,4.9744,4.9831,4.9744,4.9744,31100.0
2009-03-20 12:10:00,5.72,5.74,5.72,5.73,55000.0,4.9744,4.9918,4.9744,4.9831,55000.0
2009-03-20 12:15:00,5.74,5.74,5.73,5.73,47600.0,4.9918,4.9918,4.9831,4.9831,47600.0
2009-03-20 12:20:00,5.74,5.74,5.71,5.72,47500.0,4.9918,4.9918,4.9657,4.9744,47500.0
2009-03-20 12:25:00,5.71,5.72,5.71,5.72,26800.0,4.9657,4.9744,4.9657,4.9744,26800.0
2009-03-20 12:30:00,5.72,5.72,5.71,5.72,29100.0,4.9744,4.9744,4.9657,4.9744,29100.0
2009-03-20 12:35:00,5.72,5.72,5.7,5.7,24900.0,4.9744,4.9744,4.957,4.957,24900.0
2009-03-20 12:40:00,5.7,5.71,5.7,5.7,75500.0,4.957,4.9657,4.957,4.957,75500.0
2009-03-20 12:45:00,5.7,5.72,5.69,5.7,97100.0,4.957,4.9744,4.9483,4.957,97100.0
2009-03-20 12:50:00,5.71,5.72,5.69,5.71,103500.0,4.9657,4.9744,4.9483,4.9657,103500.0
2009-03-20 12:55:00,5.71,5.71,5.67,5.7,126900.0,4.9657,4.9657,4.9309,4.957,126900.0
2009-03-20 13:00:00,5.7,5.7,5.69,5.7,14800.0,4.957,4.957,4.9483,4.957,14800.0
2009-03-20 13:05:00,5.69,5.69,5.68,5.68,34400.0,4.9483,4.9483,4.9396,4.9396,34400.0
2009-03-20 13:10:00,5.68,5.69,5.67,5.69,30300.0,4.9396,4.9483,4.9309,4.9483,30300.0
2009-03-20 13:15:00,5.68,5.69,5.67,5.68,43800.0,4.9396,4.9483,4.9309,4.9396,43800.0
2009-03-20 13:20:00,5.68,5.68,5.63,5.63,78100.0,4.9396,4.9396,4.8961,4.8961,78100.0
2009-03-20 13:25:00,5.63,5.65,5.63,5.64,30300.0,4.8961,4.9135,4.8961,4.9048,30300.0
2009-03-20 13:30:00,5.64,5.64,5.63,5.63,28600.0,4.9048,4.9048,4.8961,4.8961,28600.0
2009-03-20 13:35:00,5.64,5.65,5.61,5.62,81000.0,4.9048,4.9135,4.8787,4.8874,81000.0
2009-03-20 13:40:00,5.61,5.62,5.61,5.61,24900.0,4.8787,4.8874,4.8787,4.8787,24900.0
2009-03-20 13:45:00,5.62,5.62,5.61,5.62,28500.0,4.8874,4.8874,4.8787,4.8874,28500.0
2009-03-20 13:50:00,5.62,5.62,5.61,5.62,16300.0,4.8874,4.8874,4.8787,4.8874,16300.0
2009-03-20 13:55:00,5.61,5.62,5.6,5.6,37800.0,4.8787,4.8874,4.87,4.87,37800.0
2009-03-20 14:00:00,5.61,5.61,5.6,5.61,54800.0,4.8787,4.8787,4.87,4.8787,54800.0
2009-03-20 14:05:00,5.6,5.61,5.59,5.6,77200.0,4.87,4.8787,4.8613,4.87,77200.0
2009-03-20 14:10:00,5.6,5.6,5.59,5.59,24700.0,4.87,4.87,4.8613,4.8613,24700.0
2009-03-20 14:15:00,5.6,5.64,5.59,5.61,158100.0,4.87,4.9048,4.8613,4.8787,158100.0
2009-03-20 14:20:00,5.61,5.63,5.61,5.62,33900.0,4.8787,4.8961,4.8787,4.8874,33900.0
2009-03-20 14:25:00,5.61,5.62,5.6,5.61,74300.0,4.8787,4.8874,4.87,4.8787,74300.0
2009-03-20 14:30:00,5.61,5.62,5.6,5.61,36100.0,4.8787,4.8874,4.87,4.8787,36100.0
2009-03-20 14:35:00,5.62,5.62,5.6,5.6,46300.0,4.8874,4.8874,4.87,4.87,46300.0
2009-03-20 14:40:00,5.61,5.61,5.57,5.58,60200.0,4.8787,4.8787,4.8439,4.8526,60200.0
2009-03-20 14:45:00,5.59,5.62,5.58,5.61,58700.0,4.8613,4.8874,4.8526,4.8787,58700.0
2009-03-20 14:50:00,5.62,5.62,5.6,5.6,47000.0,4.8874,4.8874,4.87,4.87,47000.0
2009-03-20 14:55:00,5.6,5.65,5.6,5.63,61300.0,4.87,4.9135,4.87,4.8961,61300.0
2009-03-20 15:00:00,5.63,5.66,5.63,5.64,94100.0,4.8961,4.9222,4.8961,4.9048,94100.0
2009-03-20 15:05:00,5.64,5.65,5.63,5.64,280800.0,4.9048,4.9135,4.8961,4.9048,280800.0
2009-03-20 15:10:00,5.65,5.67,5.63,5.64,185900.0,4.9135,4.9309,4.8961,4.9048,185900.0
2009-03-20 15:15:00,5.63,5.64,5.62,5.62,46000.0,4.8961,4.9048,4.8874,4.8874,46000.0
2009-03-20 15:20:00,5.62,5.65,5.62,5.65,62000.0,4.8874,4.9135,4.8874,4.9135,62000.0
2009-03-20 15:25:00,5.65,5.66,5.62,5.62,61800.0,4.9135,4.9222,4.8874,4.8874,61800.0
2009-03-20 15:30:00,5.62,5.65,5.62,5.65,83300.0,4.8874,4.9135,4.8874,4.9135,83300.0
2009-03-20 15:35:00,5.65,5.65,5.62,5.62,90900.0,4.9135,4.9135,4.8874,4.8874,90900.0
2009-03-20 15:40:00,5.62,5.63,5.59,5.62,266400.0,4.8874,4.8961,4.8613,4.8874,266400.0
2009-03-20 15:45:00,5.62,5.63,5.58,5.58,98700.0,4.8874,4.8961,4.8526,4.8526,98700.0
2009-03-20 15:50:00,5.59,5.61,5.58,5.6,176300.0,4.8613,4.8787,4.8526,4.87,176300.0
2009-03-20 15:55:00,5.61,5.62,5.6,5.6,274400.0,4.8787,4.8874,4.87,4.87,274400.0
2009-03-23 09:30:00,5.79,5.8,5.74,5.77,131600.0,5.0353,5.044,4.9918,5.0179,131600.0
2009-03-23 09:35:00,5.78,5.79,5.66,5.67,135500.0,5.0266,5.0353,4.9222,4.9309,135500.0
2009-03-23 09:40:00,5.66,5.71,5.61,5.69,118700.0,4.9222,4.9657,4.8787,4.9483,118700.0
2009-03-23 09:45:00,5.69,5.72,5.63,5.64,72300.0,4.9483,4.9744,4.8961,4.9048,72300.0
2009-03-23 09:50:00,5.64,5.71,5.63,5.7,52500.0,4.9048,4.9657,4.8961,4.957,52500.0
2009-03-23 09:55:00,5.7,5.72,5.68,5.72,35000.0,4.957,4.9744,4.9396,4.9744,35000.0
2009-03-23 10:00:00,5.72,5.79,5.72,5.79,88600.0,4.9744,5.0353,4.9744,5.0353,88600.0
2009-03-23 10:05:00,5.78,5.8,5.77,5.79,64700.0,5.0266,5.044,5.0179,5.0353,64700.0
2009-03-23 10:10:00,5.79,5.81,5.78,5.81,33800.0,5.0353,5.0526,5.0266,5.0526,33800.0
2009-03-23 10:15:00,5.81,5.87,5.81,5.86,117200.0,5.0526,5.1048,5.0526,5.0961,117200.0
2009-03-23 10:20:00,5.86,5.91,5.86,5.88,92100.0,5.0961,5.1396,5.0961,5.1135,92100.0
2009-03-23 10:25:00,5.89,5.89,5.87,5.89,50300.0,5.1222,5.1222,5.1048,5.1222,50300.0
2009-03-23 10:30:00,5.88,5.92,5.88,5.9,65900.0,5.1135,5.1483,5.1135,5.1309,65900.0
2009-03-23 10:35:00,5.89,5.93,5.89,5.91,82600.0,5.1222,5.157,5.1222,5.1396,82600.0
2009-03-23 10:40:00,5.91,5.93,5.9,5.92,118200.0,5.1396,5.157,5.1309,5.1483,118200.0
2009-03-23 10:45:00,5.92,5.93,5.88,5.89,71300.0,5.1483,5.157,5.1135,5.1222,71300.0
2009-03-23 10:50:00,5.89,5.94,5.89,5.94,124200.0,5.1222,5.1657,5.1222,5.1657,124200.0
2009-03-23 10:55:00,5.94,5.97,5.93,5.95,110100.0,5.1657,5.1918,5.157,5.1744,110100.0
2009-03-23 11:00:00,5.95,5.96,5.92,5.96,132400.0,5.1744,5.1831,5.1483,5.1831,132400.0
2009-03-23 11:05:00,5.95,5.97,5.92,5.92,142300.0,5.1744,5.1918,5.1483,5.1483,142300.0
2009-03-23 11:10:00,5.92,5.93,5.9,5.92,65100.0,5.1483,5.157,5.1309,5.1483,65100.0
2009-03-23 11:15:00,5.91,5.95,5.91,5.95,49200.0,5.1396,5.1744,5.1396,5.1744,49200.0
2009-03-23 11:20:00,5.94,5.96,5.93,5.94,75900.0,5.1657,5.1831,5.157,5.1657,75900.0
2009-03-23 11:25:00,5.94,5.95,5.92,5.94,68500.0,5.1657,5.1744,5.1483,5.1657,68500.0
2009-03-23 11:30:00,5.94,5.97,5.94,5.95,60800.0,5.1657,5.1918,5.1657,5.1744,60800.0
2009-03-23 11:35:00,5.95,5.95,5.93,5.94,66200.0,5.1744,5.1744,5.157,5.1657,66200.0
2009-03-23 11:40:00,5.95,5.95,5.93,5.93,36200.0,5.1744,5.1744,5.157,5.157,36200.0
2009-03-23 11:45:00,5.94,5.95,5.93,5.94,35800.0,5.1657,5.1744,5.157,5.1657,35800.0
2009-03-23 11:50:00,5.94,5.97,5.93,5.97,73500.0,5.1657,5.1918,5.157,5.1918,73500.0
2009-03-23 11:55:00,5.97,6.0,5.97,5.99,108600.0,5.1918,5.2179,5.1918,5.2092,108600.0
2009-03-23 12:00:00,5.99,6.0,5.98,5.99,27200.0,5.2092,5.2179,5.2005,5.2092,27200.0
2009-03-23 12:05:00,5.98,6.0,5.98,5.99,54300.0,5.2005,5.2179,5.2005,5.2092,54300.0
2009-03-23 12:10:00,5.98,5.99,5.98,5.99,16200.0,5.2005,5.2092,5.2005,5.2092,16200.0
2009-03-23 12:15:00,5.98,5.99,5.96,5.99,50700.0,5.2005,5.2092,5.1831,5.2092,50700.0
2009-03-23 12:20:00,5.98,5.99,5.97,5.99,26800.0,5.2005,5.2092,5.1918,5.2092,26800.0
2009-03-23 12:25:00,5.99,5.99,5.97,5.98,40600.0,5.2092,5.2092,5.1918,5.2005,40600.0
2009-03-23 12:30:00,5.98,5.99,5.98,5.98,13100.0,5.2005,5.2092,5.2005,5.2005,13100.0
2009-03-23 12:35:00,5.98,5.99,5.95,5.95,36000.0,5.2005,5.2092,5.1744,5.1744,36000.0
2009-03-23 12:40:00,5.95,5.96,5.94,5.94,29700.0,5.1744,5.1831,5.1657,5.1657,29700.0
2009-03-23 12:45:00,5.94,5.94,5.93,5.94,28000.0,5.1657,5.1657,5.157,5.1657,28000.0
2009-03-23 12:50:00,5.93,5.96,5.92,5.95,72800.0,5.157,5.1831,5.1483,5.1744,72800.0
2009-03-23 12:55:00,5.95,5.96,5.92,5.92,20900.0,5.1744,5.1831,5.1483,5.1483,20900.0
2009-03-23 13:00:00,5.92,5.93,5.9,5.9,45800.0,5.1483,5.157,5.1309,5.1309,45800.0
2009-03-23 13:05:00,5.9,5.91,5.9,5.91,12900.0,5.1309,5.1396,5.1309,5.1396,12900.0
2009-03-23 13:10:00,5.91,5.94,5.9,5.94,91600.0,5.1396,5.1657,5.1309,5.1657,91600.0
2009-03-23 13:15:00,5.94,5.95,5.91,5.91,50300.0,5.1657,5.1744,5.1396,5.1396,50300.0
2009-03-23 13:20:00,5.91,5.91,5.9,5.9,24400.0,5.1396,5.1396,5.1309,5.1309,24400.0
2009-03-23 13:25:00,5.9,5.91,5.85,5.86,47800.0,5.1309,5.1396,5.0874,5.0961,47800.0
2009-03-23 13:30:00,5.85,5.88,5.85,5.86,45700.0,5.0874,5.1135,5.0874,5.0961,45700.0
2009-03-23 13:35:00,5.87,5.87,5.85,5.86,22400.0,5.1048,5.1048,5.0874,5.0961,22400.0
2009-03-23 13:40:00,5.87,5.87,5.85,5.85,19000.0,5.1048,5.1048,5.0874,5.0874,19000.0
2009-03-23 13:45:00,5.85,5.87,5.85,5.87,23900.0,5.0874,5.1048,5.0874,5.1048,23900.0
2009-03-23 13:50:00,5.87,5.88,5.86,5.86,24800.0,5.1048,5.1135,5.0961,5.0961,24800.0
2009-03-23 13:55:00,5.86,5.87,5.83,5.85,88800.0,5.0961,5.1048,5.07,5.0874,88800.0
2009-03-23 14:00:00,5.85,5.87,5.85,5.86,33400.0,5.0874,5.1048,5.0874,5.0961,33400.0
2009-03-23 14:05:00,5.86,5.87,5.84,5.84,35200.0,5.0961,5.1048,5.0787,5.0787,35200.0
2009-03-23 14:10:00,5.84,5.85,5.81,5.81,124400.0,5.0787,5.0874,5.0526,5.0526,124400.0
2009-03-23 14:15:00,5.81,5.82,5.79,5.8,62100.0,5.0526,5.0613,5.0353,5.044,62100.0
2009-03-23 14:20:00,5.8,5.83,5.8,5.82,27200.0,5.044,5.07,5.044,5.0613,27200.0
2009-03-23 14:25:00,5.82,5.86,5.82,5.85,35700.0,5.0613,5.0961,5.0613,5.0874,35700.0
2009-03-23 14:30:00,5.86,5.87,5.84,5.85,87000.0,5.0961,5.1048,5.0787,5.0874,87000.0
2009-03-23 14:35:00,5.85,5.87,5.84,5.85,58800.0,5.0874,5.1048,5.0787,5.0874,58800.0
2009-03-23 14:40:00,5.86,5.87,5.84,5.87,41800.0,5.0961,5.1048,5.0787,5.1048,41800.0
2009-03-23 14:45:00,5.87,5.9,5.84,5.9,329800.0,5.1048,5.1309,5.0787,5.1309,329800.0
2009-03-23 14:50:00,5.9,5.94,5.88,5.91,142100.0,5.1309,5.1657,5.1135,5.1396,142100.0
2009-03-23 14:55:00,5.91,5.93,5.9,5.93,43500.0,5.1396,5.157,5.1309,5.157,43500.0
2009-03-23 15:00:00,5.92,5.93,5.9,5.91,58800.0,5.1483,5.157,5.1309,5.1396,58800.0
2009-03-23 15:05:00,5.92,5.92,5.9,5.9,67600.0,5.1483,5.1483,5.1309,5.1309,67600.0
2009-03-23 15:10:00,5.9,5.94,5.9,5.94,75700.0,5.1309,5.1657,5.1309,5.1657,75700.0
2009-03-23 15:15:00,5.94,5.96,5.94,5.95,69500.0,5.1657,5.1831,5.1657,5.1744,69500.0
2009-03-23 15:20:00,5.96,5.96,5.93,5.94,137700.0,5.1831,5.1831,5.157,5.1657,137700.0
2009-03-23 15:25:00,5.95,5.96,5.93,5.96,100700.0,5.1744,5.1831,5.157,5.1831,100700.0
2009-03-23 15:30:00,5.96,5.98,5.94,5.94,112900.0,5.1831,5.2005,5.1657,5.1657,112900.0
2009-03-23 15:35:00,5.94,5.97,5.94,5.97,98200.0,5.1657,5.1918,5.1657,5.1918,98200.0
2009-03-23 15:40:00,5.97,6.0,5.96,6.0,234700.0,5.1918,5.2179,5.1831,5.2179,234700.0
2009-03-23 15:45:00,6.0,6.02,5.99,6.02,163300.0,5.2179,5.2353,5.2092,5.2353,163300.0
2009-03-23 15:50:00,6.01,6.04,6.0,6.02,295900.0,5.2266,5.2527,5.2179,5.2353,295900.0
2009-03-23 15:55:00,6.03,6.04,6.01,6.04,438600.0,5.244,5.2527,5.2266,5.2527,438600.0
2009-03-24 09:30:00,5.98,6.0,5.91,5.93,221500.0,5.2005,5.2179,5.1396,5.157,221500.0
2009-03-24 09:35:00,5.92,6.04,5.91,5.96,168300.0,5.1483,5.2527,5.1396,5.1831,168300.0
2009-03-24 09:40:00,5.95,5.97,5.92,5.95,95900.0,5.1744,5.1918,5.1483,5.1744,95900.0
2009-03-24 09:45:00,5.95,5.95,5.9,5.91,113100.0,5.1744,5.1744,5.1309,5.1396,113100.0
2009-03-24 09:50:00,5.91,5.94,5.88,5.91,120900.0,5.1396,5.1657,5.1135,5.1396,120900.0
2009-03-24 09:55:00,5.91,5.97,5.91,5.95,122300.0,5.1396,5.1918,5.1396,5.1744,122300.0
2009-03-24 10:00:00,5.94,6.05,5.94,6.02,116600.0,5.1657,5.2614,5.1657,5.2353,116600.0
2009-03-24 10:05:00,6.03,6.05,6.01,6.04,97900.0,5.244,5.2614,5.2266,5.2527,97900.0
2009-03-24 10:10:00,6.04,6.05,6.02,6.03,102800.0,5.2527,5.2614,5.2353,5.244,102800.0
2009-03-24 10:15:00,6.02,6.03,5.96,5.96,77000.0,5.2353,5.244,5.1831,5.1831,77000.0
2009-03-24 10:20:00,5.97,5.97,5.91,5.92,102600.0,5.1918,5.1918,5.1396,5.1483,102600.0
2009-03-24 10:25:00,5.91,5.94,5.89,5.9,167100.0,5.1396,5.1657,5.1222,5.1309,167100.0
2009-03-24 10:30:00,5.9,5.9,5.86,5.89,109600.0,5.1309,5.1309,5.0961,5.1222,109600.0
2009-03-24 10:35:00,5.89,5.89,5.83,5.85,108800.0,5.1222,5.1222,5.07,5.0874,108800.0
2009-03-24 10:40:00,5.86,5.87,5.83,5.83,97100.0,5.0961,5.1048,5.07,5.07,97100.0
2009-03-24 10:45:00,5.83,5.83,5.8,5.81,163800.0,5.07,5.07,5.044,5.0526,163800.0
2009-03-24 10:50:00,5.81,5.84,5.8,5.82,133800.0,5.0526,5.0787,5.044,5.0613,133800.0
2009-03-24 10:55:00,5.83,5.83,5.81,5.83,293500.0,5.07,5.07,5.0526,5.07,293500.0
2009-03-24 11:00:00,5.82,5.83,5.78,5.81,105000.0,5.0613,5.07,5.0266,5.0526,105000.0
2009-03-24 11:05:00,5.8,5.81,5.79,5.8,46900.0,5.044,5.0526,5.0353,5.044,46900.0
2009-03-24 11:10:00,5.8,5.81,5.79,5.8,63500.0,5.044,5.0526,5.0353,5.044,63500.0
2009-03-24 11:15:00,5.8,5.81,5.79,5.81,92900.0,5.044,5.0526,5.0353,5.0526,92900.0
2009-03-24 11:20:00,5.8,5.82,5.8,5.81,124600.0,5.044,5.0613,5.044,5.0526,124600.0
2009-03-24 11:25:00,5.82,5.82,5.8,5.82,142000.0,5.0613,5.0613,5.044,5.0613,142000.0
2009-03-24 11:30:00,5.82,5.84,5.81,5.82,97700.0,5.0613,5.0787,5.0526,5.0613,97700.0
2009-03-24 11:35:00,5.82,5.86,5.82,5.85,71000.0,5.0613,5.0961,5.0613,5.0874,71000.0
2009-03-24 11:40:00,5.86,5.86,5.85,5.86,42100.0,5.0961,5.0961,5.0874,5.0961,42100.0
2009-03-24 11:45:00,5.85,5.85,5.83,5.85,88800.0,5.0874,5.0874,5.07,5.0874,88800.0
2009-03-24 11:50:00,5.85,5.86,5.82,5.84,116300.0,5.0874,5.0961,5.0613,5.0787,116300.0
2009-03-24 11:55:00,5.83,5.83,5.81,5.81,44800.0,5.07,5.07,5.0526,5.0526,44800.0
2009-03-24 12:00:00,5.81,5.83,5.8,5.81,80000.0,5.0526,5.07,5.044,5.0526,80000.0
2009-03-24 12:05:00,5.81,5.83,5.81,5.81,71500.0,5.0526,5.07,5.0526,5.0526,71500.0
2009-03-24 12:10:00,5.81,5.83,5.8,5.81,71900.0,5.0526,5.07,5.044,5.0526,71900.0
2009-03-24 12:15:00,5.82,5.84,5.81,5.81,47200.0,5.0613,5.0787,5.0526,5.0526,47200.0
2009-03-24 12:20:00,5.81,5.82,5.8,5.81,48100.0,5.0526,5.0613,5.044,5.0526,48100.0
2009-03-24 12:25:00,5.8,5.82,5.8,5.82,68300.0,5.044,5.0613,5.044,5.0613,68300.0
2009-03-24 12:30:00,5.82,5.84,5.81,5.82,70500.0,5.0613,5.0787,5.0526,5.0613,70500.0
2009-03-24 12:35:00,5.82,5.83,5.81,5.81,43100.0,5.0613,5.07,5.0526,5.0526,43100.0
2009-03-24 12:40:00,5.81,5.82,5.81,5.81,9700.0,5.0526,5.0613,5.0526,5.0526,9700.0
2009-03-24 12:45:00,5.81,5.85,5.81,5.85,81800.0,5.0526,5.0874,5.0526,5.0874,81800.0
2009-03-24 12:50:00,5.86,5.91,5.86,5.9,91400.0,5.0961,5.1396,5.0961,5.1309,91400.0
2009-03-24 12:55:00,5.9,5.96,5.89,5.94,128700.0,5.1309,5.1831,5.1222,5.1657,128700.0
2009-03-24 13:00:00,5.94,5.95,5.91,5.91,41500.0,5.1657,5.1744,5.1396,5.1396,41500.0
2009-03-24 13:05:00,5.91,5.94,5.91,5.94,70400.0,5.1396,5.1657,5.1396,5.1657,70400.0
2009-03-24 13:10:00,5.94,5.95,5.91,5.94,115300.0,5.1657,5.1744,5.1396,5.1657,115300.0
2009-03-24 13:15:00,5.94,5.96,5.93,5.96,40700.0,5.1657,5.1831,5.157,5.1831,40700.0
2009-03-24 13:20:00,5.95,5.99,5.95,5.98,96300.0,5.1744,5.2092,5.1744,5.2005,96300.0
2009-03-24 13:25:00,5.99,6.0,5.98,5.99,66400.0,5.2092,5.2179,5.2005,5.2092,66400.0
2009-03-24 13:30:00,5.99,6.0,5.95,5.95,87300.0,5.2092,5.2179,5.1744,5.1744,87300.0
2009-03-24 13:35:00,5.95,5.98,5.95,5.97,47600.0,5.1744,5.2005,5.1744,5.1918,47600.0
2009-03-24 13:40:00,5.97,5.97,5.96,5.96,61700.0,5.1918,5.1918,5.1831,5.1831,61700.0
2009-03-24 13:45:00,5.96,5.97,5.94,5.96,78600.0,5.1831,5.1918,5.1657,5.1831,78600.0
2009-03-24 13:50:00,5.96,5.97,5.94,5.96,78600.0,5.1831,5.1918,5.1657,5.1831,78600.0
2009-03-24 13:55:00,5.96,5.98,5.96,5.97,38600.0,5.1831,5.2005,5.1831,5.1918,38600.0
2009-03-24 14:00:00,5.97,5.97,5.92,5.92,56900.0,5.1918,5.1918,5.1483,5.1483,56900.0
2009-03-24 14:05:00,5.93,5.97,5.92,5.97,49900.0,5.157,5.1918,5.1483,5.1918,49900.0
2009-03-24 14:10:00,5.97,5.99,5.96,5.98,59200.0,5.1918,5.2092,5.1831,5.2005,59200.0
2009-03-24 14:15:00,5.97,5.99,5.96,5.96,107900.0,5.1918,5.2092,5.1831,5.1831,107900.0
2009-03-24 14:20:00,5.97,5.99,5.96,5.99,62500.0,5.1918,5.2092,5.1831,5.2092,62500.0
2009-03-24 14:25:00,5.98,5.99,5.97,5.97,31300.0,5.2005,5.2092,5.1918,5.1918,31300.0
2009-03-24 14:30:00,5.97,5.99,5.95,5.98,70800.0,5.1918,5.2092,5.1744,5.2005,70800.0
2009-03-24 14:35:00,5.98,5.98,5.96,5.98,31500.0,5.2005,5.2005,5.1831,5.2005,31500.0
2009-03-24 14:40:00,5.97,5.99,5.97,5.98,40500.0,5.1918,5.2092,5.1918,5.2005,40500.0
2009-03-24 14:45:00,5.99,6.0,5.97,5.97,97000.0,5.2092,5.2179,5.1918,5.1918,97000.0
2009-03-24 14:50:00,5.98,5.99,5.93,5.93,119300.0,5.2005,5.2092,5.157,5.157,119300.0
2009-03-24 14:55:00,5.94,5.94,5.92,5.94,56400.0,5.1657,5.1657,5.1483,5.1657,56400.0
2009-03-24 15:00:00,5.94,5.96,5.93,5.93,52500.0,5.1657,5.1831,5.157,5.157,52500.0
2009-03-24 15:05:00,5.93,5.94,5.91,5.92,70400.0,5.157,5.1657,5.1396,5.1483,70400.0
2009-03-24 15:10:00,5.91,5.94,5.91,5.94,58300.0,5.1396,5.1657,5.1396,5.1657,58300.0
2009-03-24 15:15:00,5.93,5.98,5.93,5.97,119600.0,5.157,5.2005,5.157,5.1918,119600.0
2009-03-24 15:20:00,5.97,5.98,5.96,5.96,100200.0,5.1918,5.2005,5.1831,5.1831,100200.0
2009-03-24 15:25:00,5.96,5.98,5.95,5.96,123800.0,5.1831,5.2005,5.1744,5.1831,123800.0
2009-03-24 15:30:00,5.96,5.98,5.95,5.97,145700.0,5.1831,5.2005,5.1744,5.1918,145700.0
2009-03-24 15:35:00,5.97,6.0,5.96,5.99,159200.0,5.1918,5.2179,5.1831,5.2092,159200.0
2009-03-24 15:40:00,5.99,6.01,5.95,5.96,248500.0,5.2092,5.2266,5.1744,5.1831,248500.0
2009-03-24 15:45:00,5.96,5.98,5.95,5.96,101100.0,5.1831,5.2005,5.1744,5.1831,101100.0
2009-03-24 15:50:00,5.96,5.96,5.94,5.94,112000.0,5.1831,5.1831,5.1657,5.1657,112000.0
2009-03-24 15:55:00,5.94,5.95,5.92,5.92,341000.0,5.1657,5.1744,5.1483,5.1483,341000.0
2009-03-25 09:30:00,5.97,6.05,5.92,6.02,123300.0,5.1918,5.2614,5.1483,5.2353,123300.0
2009-03-25 09:35:00,6.01,6.03,5.95,6.03,175100.0,5.2266,5.244,5.1744,5.244,175100.0
2009-03-25 09:40:00,6.02,6.06,6.0,6.05,147500.0,5.2353,5.2701,5.2179,5.2614,147500.0
2009-03-25 09:45:00,6.06,6.09,6.05,6.09,160100.0,5.2701,5.2961,5.2614,5.2961,160100.0
2009-03-25 09:50:00,6.09,6.15,6.08,6.13,229900.0,5.2961,5.3483,5.2875,5.3309,229900.0
2009-03-25 09:55:00,6.12,6.18,6.12,6.18,239100.0,5.3222,5.3744,5.3222,5.3744,239100.0
2009-03-25 10:00:00,6.18,6.23,6.18,6.23,231500.0,5.3744,5.4179,5.3744,5.4179,231500.0
2009-03-25 10:05:00,6.22,6.3,6.21,6.29,228000.0,5.4092,5.4788,5.4005,5.4701,228000.0
2009-03-25 10:10:00,6.29,6.31,6.25,6.3,147200.0,5.4701,5.4875,5.4353,5.4788,147200.0
2009-03-25 10:15:00,6.31,6.33,6.28,6.32,165800.0,5.4875,5.5049,5.4614,5.4962,165800.0
2009-03-25 10:20:00,6.31,6.32,6.28,6.3,151600.0,5.4875,5.4962,5.4614,5.4788,151600.0
2009-03-25 10:25:00,6.3,6.31,6.29,6.3,89000.0,5.4788,5.4875,5.4701,5.4788,89000.0
2009-03-25 10:30:00,6.3,6.32,6.26,6.29,158900.0,5.4788,5.4962,5.444,5.4701,158900.0
2009-03-25 10:35:00,6.29,6.34,6.28,6.34,162300.0,5.4701,5.5136,5.4614,5.5136,162300.0
2009-03-25 10:40:00,6.34,6.36,6.32,6.35,98700.0,5.5136,5.531,5.4962,5.5223,98700.0
2009-03-25 10:45:00,6.36,6.39,6.34,6.36,128500.0,5.531,5.557,5.5136,5.531,128500.0
2009-03-25 10:50:00,6.35,6.37,6.33,6.34,122300.0,5.5223,5.5396,5.5049,5.5136,122300.0
2009-03-25 10:55:00,6.33,6.34,6.28,6.33,138700.0,5.5049,5.5136,5.4614,5.5049,138700.0
2009-03-25 11:00:00,6.33,6.37,6.32,6.35,221100.0,5.5049,5.5396,5.4962,5.5223,221100.0
2009-03-25 11:05:00,6.35,6.39,6.35,6.39,95500.0,5.5223,5.557,5.5223,5.557,95500.0
2009-03-25 11:10:00,6.39,6.39,6.35,6.35,72400.0,5.557,5.557,5.5223,5.5223,72400.0
2009-03-25 11:15:00,6.35,6.35,6.29,6.29,77600.0,5.5223,5.5223,5.4701,5.4701,77600.0
2009-03-25 11:20:00,6.3,6.31,6.28,6.31,121300.0,5.4788,5.4875,5.4614,5.4875,121300.0
2009-03-25 11:25:00,6.31,6.36,6.3,6.33,159200.0,5.4875,5.531,5.4788,5.5049,159200.0
2009-03-25 11:30:00,6.32,6.39,6.32,6.39,170600.0,5.4962,5.557,5.4962,5.557,170600.0
2009-03-25 11:35:00,6.38,6.41,6.36,6.38,191600.0,5.5483,5.5744,5.531,5.5483,191600.0
2009-03-25 11:40:00,6.38,6.39,6.36,6.39,166400.0,5.5483,5.557,5.531,5.557,166400.0
2009-03-25 11:45:00,6.39,6.43,6.39,6.42,113800.0,5.557,5.5918,5.557,5.5831,113800.0
2009-03-25 11:50:00,6.41,6.43,6.41,6.42,68500.0,5.5744,5.5918,5.5744,5.5831,68500.0
2009-03-25 11:55:00,6.43,6.45,6.41,6.42,81000.0,5.5918,5.6092,5.5744,5.5831,81000.0
2009-03-25 12:00:00,6.42,6.45,6.41,6.43,109900.0,5.5831,5.6092,5.5744,5.5918,109900.0
2009-03-25 12:05:00,6.44,6.47,6.43,6.44,109100.0,5.6005,5.6266,5.5918,5.6005,109100.0
2009-03-25 12:10:00,6.44,6.45,6.41,6.41,52400.0,5.6005,5.6092,5.5744,5.5744,52400.0
2009-03-25 12:15:00,6.41,6.41,6.36,6.36,68800.0,5.5744,5.5744,5.531,5.531,68800.0
2009-03-25 12:20:00,6.36,6.36,6.31,6.31,67200.0,5.531,5.531,5.4875,5.4875,67200.0
2009-03-25 12:25:00,6.31,6.32,6.27,6.27,74600.0,5.4875,5.4962,5.4527,5.4527,74600.0
2009-03-25 12:30:00,6.27,6.28,6.25,6.25,28200.0,5.4527,5.4614,5.4353,5.4353,28200.0
2009-03-25 12:35:00,6.25,6.26,6.25,6.25,24000.0,5.4353,5.444,5.4353,5.4353,24000.0
2009-03-25 12:40:00,6.25,6.29,6.25,6.28,63800.0,5.4353,5.4701,5.4353,5.4614,63800.0
2009-03-25 12:45:00,6.28,6.29,6.26,6.26,72600.0,5.4614,5.4701,5.444,5.444,72600.0
2009-03-25 12:50:00,6.26,6.26,6.23,6.25,79300.0,5.444,5.444,5.4179,5.4353,79300.0
2009-03-25 12:55:00,6.26,6.28,6.25,6.26,47500.0,5.444,5.4614,5.4353,5.444,47500.0
2009-03-25 13:00:00,6.26,6.3,6.26,6.28,54300.0,5.444,5.4788,5.444,5.4614,54300.0
2009-03-25 13:05:00,6.29,6.29,6.25,6.26,31200.0,5.4701,5.4701,5.4353,5.444,31200.0
2009-03-25 13:10:00,6.26,6.26,6.22,6.22,53200.0,5.444,5.444,5.4092,5.4092,53200.0
2009-03-25 13:15:00,6.22,6.23,6.2,6.21,41100.0,5.4092,5.4179,5.3918,5.4005,41100.0
2009-03-25 13:20:00,6.21,6.21,6.19,6.21,76300.0,5.4005,5.4005,5.3831,5.4005,76300.0
2009-03-25 13:25:00,6.21,6.22,6.17,6.19,69700.0,5.4005,5.4092,5.3657,5.3831,69700.0
2009-03-25 13:30:00,6.18,6.19,6.17,6.17,59900.0,5.3744,5.3831,5.3657,5.3657,59900.0
2009-03-25 13:35:00,6.17,6.18,6.14,6.14,95600.0,5.3657,5.3744,5.3396,5.3396,95600.0
2009-03-25 13:40:00,6.14,6.15,6.11,6.11,64500.0,5.3396,5.3483,5.3135,5.3135,64500.0
2009-03-25 13:45:00,6.12,6.14,6.1,6.13,103500.0,5.3222,5.3396,5.3048,5.3309,103500.0
2009-03-25 13:50:00,6.13,6.19,6.12,6.19,84700.0,5.3309,5.3831,5.3222,5.3831,84700.0
2009-03-25 13:55:00,6.19,6.2,6.17,6.17,42800.0,5.3831,5.3918,5.3657,5.3657,42800.0
2009-03-25 14:00:00,6.17,6.17,6.08,6.09,116200.0,5.3657,5.3657,5.2875,5.2961,116200.0
2009-03-25 14:05:00,6.08,6.12,6.03,6.04,193300.0,5.2875,5.3222,5.244,5.2527,193300.0
2009-03-25 14:10:00,6.05,6.09,6.03,6.08,129800.0,5.2614,5.2961,5.244,5.2875,129800.0
2009-03-25 14:15:00,6.08,6.08,6.03,6.06,141100.0,5.2875,5.2875,5.244,5.2701,141100.0
2009-03-25 14:20:00,6.06,6.1,6.05,6.08,91200.0,5.2701,5.3048,5.2614,5.2875,91200.0
2009-03-25 14:25:00,6.08,6.09,6.06,6.06,68900.0,5.2875,5.2961,5.2701,5.2701,68900.0
2009-03-25 14:30:00,6.07,6.07,6.04,6.04,103000.0,5.2788,5.2788,5.2527,5.2527,103000.0
2009-03-25 14:35:00,6.03,6.04,6.02,6.02,102800.0,5.244,5.2527,5.2353,5.2353,102800.0
2009-03-25 14:40:00,6.02,6.03,6.0,6.0,82400.0,5.2353,5.244,5.2179,5.2179,82400.0
2009-03-25 14:45:00,6.0,6.02,5.98,6.01,135300.0,5.2179,5.2353,5.2005,5.2266,135300.0
2009-03-25 14:50:00,6.01,6.01,5.95,5.96,189200.0,5.2266,5.2266,5.1744,5.1831,189200.0
2009-03-25 14:55:00,5.96,5.99,5.95,5.95,94400.0,5.1831,5.2092,5.1744,5.1744,94400.0
2009-03-25 15:00:00,5.95,5.96,5.92,5.93,136600.0,5.1744,5.1831,5.1483,5.157,136600.0
2009-03-25 15:05:00,5.93,5.97,5.93,5.95,103400.0,5.157,5.1918,5.157,5.1744,103400.0
2009-03-25 15:10:00,5.95,6.01,5.95,6.01,105700.0,5.1744,5.2266,5.1744,5.2266,105700.0
2009-03-25 15:15:00,6.01,6.01,5.98,6.0,106700.0,5.2266,5.2266,5.2005,5.2179,106700.0
2009-03-25 15:20:00,6.0,6.03,5.99,6.02,138800.0,5.2179,5.244,5.2092,5.2353,138800.0
2009-03-25 15:25:00,6.02,6.04,6.01,6.03,152300.0,5.2353,5.2527,5.2266,5.244,152300.0
2009-03-25 15:30:00,6.04,6.08,6.03,6.05,193300.0,5.2527,5.2875,5.244,5.2614,193300.0
2009-03-25 15:35:00,6.05,6.06,6.04,6.05,153100.0,5.2614,5.2701,5.2527,5.2614,153100.0
2009-03-25 15:40:00,6.04,6.08,6.03,6.08,196400.0,5.2527,5.2875,5.244,5.2875,196400.0
2009-03-25 15:45:00,6.07,6.09,6.06,6.06,203500.0,5.2788,5.2961,5.2701,5.2701,203500.0
2009-03-25 15:50:00,6.07,6.09,6.06,6.09,166900.0,5.2788,5.2961,5.2701,5.2961,166900.0
2009-03-25 15:55:00,6.09,6.14,6.09,6.14,349000.0,5.2961,5.3396,5.2961,5.3396,349000.0
2009-03-26 09:30:00,6.31,6.31,6.24,6.31,103100.0,5.4875,5.4875,5.4266,5.4875,103100.0
2009-03-26 09:35:00,6.29,6.37,6.2,6.2,118500.0,5.4701,5.5396,5.3918,5.3918,118500.0
2009-03-26 09:40:00,6.21,6.33,6.21,6.33,117400.0,5.4005,5.5049,5.4005,5.5049,117400.0
2009-03-26 09:45:00,6.33,6.33,6.22,6.24,128200.0,5.5049,5.5049,5.4092,5.4266,128200.0
2009-03-26 09:50:00,6.24,6.3,6.18,6.28,154800.0,5.4266,5.4788,5.3744,5.4614,154800.0
2009-03-26 09:55:00,6.28,6.28,6.24,6.26,71500.0,5.4614,5.4614,5.4266,5.444,71500.0
2009-03-26 10:00:00,6.26,6.29,6.25,6.26,144800.0,5.444,5.4701,5.4353,5.444,144800.0
2009-03-26 10:05:00,6.27,6.35,6.27,6.3,104400.0,5.4527,5.5223,5.4527,5.4788,104400.0
2009-03-26 10:10:00,6.3,6.31,6.18,6.19,137600.0,5.4788,5.4875,5.3744,5.3831,137600.0
2009-03-26 10:15:00,6.19,6.22,6.17,6.22,97800.0,5.3831,5.4092,5.3657,5.4092,97800.0
2009-03-26 10:20:00,6.22,6.3,6.22,6.29,115400.0,5.4092,5.4788,5.4092,5.4701,115400.0
2009-03-26 10:25:00,6.3,6.33,6.26,6.28,122600.0,5.4788,5.5049,5.444,5.4614,122600.0
2009-03-26 10:30:00,6.27,6.27,6.21,6.22,148300.0,5.4527,5.4527,5.4005,5.4092,148300.0
2009-03-26 10:35:00,6.23,6.28,6.23,6.27,98100.0,5.4179,5.4614,5.4179,5.4527,98100.0
2009-03-26 10:40:00,6.26,6.34,6.26,6.31,80600.0,5.444,5.5136,5.444,5.4875,80600.0
2009-03-26 10:45:00,6.31,6.32,6.29,6.3,55700.0,5.4875,5.4962,5.4701,5.4788,55700.0
2009-03-26 10:50:00,6.3,6.34,6.3,6.31,77400.0,5.4788,5.5136,5.4788,5.4875,77400.0
2009-03-26 10:55:00,6.32,6.35,6.31,6.33,56000.0,5.4962,5.5223,5.4875,5.5049,56000.0
2009-03-26 11:00:00,6.34,6.38,6.33,6.36,63500.0,5.5136,5.5483,5.5049,5.531,63500.0
2009-03-26 11:05:00,6.37,6.39,6.34,6.36,62000.0,5.5396,5.557,5.5136,5.531,62000.0
2009-03-26 11:10:00,6.37,6.39,6.35,6.37,110700.0,5.5396,5.557,5.5223,5.5396,110700.0
2009-03-26 11:15:00,6.36,6.38,6.35,6.36,71600.0,5.531,5.5483,5.5223,5.531,71600.0
2009-03-26 11:20:00,6.36,6.38,6.34,6.37,64500.0,5.531,5.5483,5.5136,5.5396,64500.0
2009-03-26 11:25:00,6.37,6.38,6.35,6.35,118700.0,5.5396,5.5483,5.5223,5.5223,118700.0
2009-03-26 11:30:00,6.35,6.39,6.33,6.38,68000.0,5.5223,5.557,5.5049,5.5483,68000.0
2009-03-26 11:35:00,6.37,6.42,6.37,6.41,69200.0,5.5396,5.5831,5.5396,5.5744,69200.0
2009-03-26 11:40:00,6.41,6.43,6.39,6.41,72000.0,5.5744,5.5918,5.557,5.5744,72000.0
2009-03-26 11:45:00,6.42,6.42,6.39,6.4,54500.0,5.5831,5.5831,5.557,5.5657,54500.0
2009-03-26 11:50:00,6.39,6.42,6.38,6.42,203100.0,5.557,5.5831,5.5483,5.5831,203100.0
2009-03-26 11:55:00,6.41,6.42,6.38,6.41,74600.0,5.5744,5.5831,5.5483,5.5744,74600.0
2009-03-26 12:00:00,6.4,6.43,6.39,6.42,100800.0,5.5657,5.5918,5.557,5.5831,100800.0
2009-03-26 12:05:00,6.43,6.47,6.42,6.46,153000.0,5.5918,5.6266,5.5831,5.6179,153000.0
2009-03-26 12:10:00,6.46,6.48,6.45,6.45,287800.0,5.6179,5.6353,5.6092,5.6092,287800.0
2009-03-26 12:15:00,6.46,6.49,6.45,6.48,85700.0,5.6179,5.644,5.6092,5.6353,85700.0
2009-03-26 12:20:00,6.49,6.52,6.48,6.51,178400.0,5.644,5.6701,5.6353,5.6614,178400.0
2009-03-26 12:25:00,6.52,6.52,6.5,6.51,153800.0,5.6701,5.6701,5.6527,5.6614,153800.0
2009-03-26 12:30:00,6.51,6.52,6.47,6.48,150200.0,5.6614,5.6701,5.6266,5.6353,150200.0
2009-03-26 12:35:00,6.47,6.5,6.46,6.49,64200.0,5.6266,5.6527,5.6179,5.644,64200.0
2009-03-26 12:40:00,6.49,6.5,6.45,6.45,53900.0,5.644,5.6527,5.6092,5.6092,53900.0
2009-03-26 12:45:00,6.45,6.46,6.44,6.46,73100.0,5.6092,5.6179,5.6005,5.6179,73100.0
2009-03-26 12:50:00,6.46,6.46,6.43,6.45,60100.0,5.6179,5.6179,5.5918,5.6092,60100.0
2009-03-26 12:55:00,6.45,6.45,6.42,6.43,50100.0,5.6092,5.6092,5.5831,5.5918,50100.0
2009-03-26 13:00:00,6.43,6.52,6.43,6.51,118100.0,5.5918,5.6701,5.5918,5.6614,118100.0
2009-03-26 13:05:00,6.51,6.55,6.49,6.54,79600.0,5.6614,5.6962,5.644,5.6875,79600.0
2009-03-26 13:10:00,6.55,6.55,6.5,6.51,89600.0,5.6962,5.6962,5.6527,5.6614,89600.0
2009-03-26 13:15:00,6.51,6.53,6.5,6.52,127100.0,5.6614,5.6788,5.6527,5.6701,127100.0
2009-03-26 13:20:00,6.52,6.57,6.51,6.56,96700.0,5.6701,5.7136,5.6614,5.7049,96700.0
2009-03-26 13:25:00,6.56,6.58,6.53,6.55,79200.0,5.7049,5.7223,5.6788,5.6962,79200.0
2009-03-26 13:30:00,6.55,6.55,6.51,6.53,71200.0,5.6962,5.6962,5.6614,5.6788,71200.0
2009-03-26 13:35:00,6.53,6.53,6.5,6.53,43200.0,5.6788,5.6788,5.6527,5.6788,43200.0
2009-03-26 13:40:00,6.53,6.53,6.51,6.52,72300.0,5.6788,5.6788,5.6614,5.6701,72300.0
2009-03-26 13:45:00,6.52,6.54,6.51,6.51,90300.0,5.6701,5.6875,5.6614,5.6614,90300.0
2009-03-26 13:50:00,6.5,6.55,6.5,6.5,110000.0,5.6527,5.6962,5.6527,5.6527,110000.0
2009-03-26 13:55:00,6.5,6.54,6.5,6.51,62500.0,5.6527,5.6875,5.6527,5.6614,62500.0
2009-03-26 14:00:00,6.51,6.57,6.5,6.55,128900.0,5.6614,5.7136,5.6527,5.6962,128900.0
2009-03-26 14:05:00,6.55,6.56,6.51,6.52,86400.0,5.6962,5.7049,5.6614,5.6701,86400.0
2009-03-26 14:10:00,6.52,6.54,6.51,6.53,50300.0,5.6701,5.6875,5.6614,5.6788,50300.0
2009-03-26 14:15:00,6.53,6.53,6.48,6.5,94300.0,5.6788,5.6788,5.6353,5.6527,94300.0
2009-03-26 14:20:00,6.5,6.52,6.49,6.51,52300.0,5.6527,5.6701,5.644,5.6614,52300.0
2009-03-26 14:25:00,6.52,6.52,6.45,6.45,95800.0,5.6701,5.6701,5.6092,5.6092,95800.0
2009-03-26 14:30:00,6.45,6.46,6.42,6.43,70200.0,5.6092,5.6179,5.5831,5.5918,70200.0
2009-03-26 14:35:00,6.42,6.47,6.42,6.45,91300.0,5.5831,5.6266,5.5831,5.6092,91300.0
2009-03-26 14:40:00,6.45,6.47,6.44,6.45,44200.0,5.6092,5.6266,5.6005,5.6092,44200.0
2009-03-26 14:45:00,6.46,6.46,6.43,6.45,196500.0,5.6179,5.6179,5.5918,5.6092,196500.0
2009-03-26 14:50:00,6.44,6.45,6.4,6.42,44300.0,5.6005,5.6092,5.5657,5.5831,44300.0
2009-03-26 14:55:00,6.42,6.44,6.39,6.4,71400.0,5.5831,5.6005,5.557,5.5657,71400.0
2009-03-26 15:00:00,6.4,6.43,6.4,6.43,79900.0,5.5657,5.5918,5.5657,5.5918,79900.0
2009-03-26 15:05:00,6.43,6.45,6.4,6.43,87200.0,5.5918,5.6092,5.5657,5.5918,87200.0
2009-03-26 15:10:00,6.44,6.45,6.42,6.43,39400.0,5.6005,5.6092,5.5831,5.5918,39400.0
2009-03-26 15:15:00,6.43,6.43,6.4,6.41,81800.0,5.5918,5.5918,5.5657,5.5744,81800.0
2009-03-26 15:20:00,6.41,6.45,6.41,6.45,45500.0,5.5744,5.6092,5.5744,5.6092,45500.0
2009-03-26 15:25:00,6.45,6.47,6.44,6.45,83600.0,5.6092,5.6266,5.6005,5.6092,83600.0
2009-03-26 15:30:00,6.45,6.47,6.43,6.44,89400.0,5.6092,5.6266,5.5918,5.6005,89400.0
2009-03-26 15:35:00,6.44,6.44,6.43,6.44,57900.0,5.6005,5.6005,5.5918,5.6005,57900.0
2009-03-26 15:40:00,6.43,6.46,6.43,6.45,170600.0,5.5918,5.6179,5.5918,5.6092,170600.0
2009-03-26 15:45:00,6.45,6.46,6.43,6.44,143300.0,5.6092,5.6179,5.5918,5.6005,143300.0
2009-03-26 15:50:00,6.44,6.46,6.42,6.45,175100.0,5.6005,5.6179,5.5831,5.6092,175100.0
2009-03-26 15:55:00,6.45,6.45,6.44,6.45,172700.0,5.6092,5.6092,5.6005,5.6092,172700.0
2009-03-27 09:30:00,6.41,6.42,6.3,6.34,124300.0,5.5744,5.5831,5.4788,5.5136,124300.0
2009-03-27 09:35:00,6.34,6.35,6.27,6.28,63600.0,5.5136,5.5223,5.4527,5.4614,63600.0
2009-03-27 09:40:00,6.28,6.33,6.26,6.32,99000.0,5.4614,5.5049,5.444,5.4962,99000.0
2009-03-27 09:45:00,6.32,6.34,6.3,6.31,48200.0,5.4962,5.5136,5.4788,5.4875,48200.0
2009-03-27 09:50:00,6.31,6.31,6.26,6.26,73300.0,5.4875,5.4875,5.444,5.444,73300.0
2009-03-27 09:55:00,6.27,6.3,6.26,6.28,140000.0,5.4527,5.4788,5.444,5.4614,140000.0
2009-03-27 10:00:00,6.28,6.29,6.23,6.24,282600.0,5.4614,5.4701,5.4179,5.4266,282600.0
2009-03-27 10:05:00,6.25,6.28,6.23,6.24,111300.0,5.4353,5.4614,5.4179,5.4266,111300.0
2009-03-27 10:10:00,6.25,6.26,6.23,6.25,60100.0,5.4353,5.444,5.4179,5.4353,60100.0
2009-03-27 10:15:00,6.25,6.26,6.22,6.22,49500.0,5.4353,5.444,5.4092,5.4092,49500.0
2009-03-27 10:20:00,6.22,6.29,6.21,6.28,92300.0,5.4092,5.4701,5.4005,5.4614,92300.0
2009-03-27 10:25:00,6.27,6.29,6.26,6.29,73600.0,5.4527,5.4701,5.444,5.4701,73600.0
2009-03-27 10:30:00,6.29,6.32,6.25,6.32,98300.0,5.4701,5.4962,5.4353,5.4962,98300.0
2009-03-27 10:35:00,6.32,6.4,6.31,6.4,164000.0,5.4962,5.5657,5.4875,5.5657,164000.0
2009-03-27 10:40:00,6.39,6.41,6.39,6.4,129600.0,5.557,5.5744,5.557,5.5657,129600.0
2009-03-27 10:45:00,6.4,6.46,6.4,6.41,132900.0,5.5657,5.6179,5.5657,5.5744,132900.0
2009-03-27 10:50:00,6.41,6.44,6.4,6.43,362700.0,5.5744,5.6005,5.5657,5.5918,362700.0
2009-03-27 10:55:00,6.43,6.44,6.37,6.38,223600.0,5.5918,5.6005,5.5396,5.5483,223600.0
2009-03-27 11:00:00,6.38,6.38,6.33,6.36,94300.0,5.5483,5.5483,5.5049,5.531,94300.0
2009-03-27 11:05:00,6.37,6.4,6.37,6.37,58200.0,5.5396,5.5657,5.5396,5.5396,58200.0
2009-03-27 11:10:00,6.38,6.41,6.35,6.41,72100.0,5.5483,5.5744,5.5223,5.5744,72100.0
2009-03-27 11:15:00,6.41,6.41,6.36,6.36,39200.0,5.5744,5.5744,5.531,5.531,39200.0
2009-03-27 11:20:00,6.36,6.37,6.36,6.37,57000.0,5.531,5.5396,5.531,5.5396,57000.0
2009-03-27 11:25:00,6.36,6.37,6.34,6.34,63200.0,5.531,5.5396,5.5136,5.5136,63200.0
2009-03-27 11:30:00,6.34,6.35,6.31,6.32,80200.0,5.5136,5.5223,5.4875,5.4962,80200.0
2009-03-27 11:35:00,6.32,6.35,6.32,6.33,37900.0,5.4962,5.5223,5.4962,5.5049,37900.0
2009-03-27 11:40:00,6.33,6.35,6.3,6.34,61300.0,5.5049,5.5223,5.4788,5.5136,61300.0
2009-03-27 11:45:00,6.34,6.36,6.33,6.33,72300.0,5.5136,5.531,5.5049,5.5049,72300.0
2009-03-27 11:50:00,6.34,6.34,6.3,6.3,40900.0,5.5136,5.5136,5.4788,5.4788,40900.0
2009-03-27 11:55:00,6.3,6.31,6.27,6.27,46000.0,5.4788,5.4875,5.4527,5.4527,46000.0
2009-03-27 12:00:00,6.28,6.31,6.27,6.31,84700.0,5.4614,5.4875,5.4527,5.4875,84700.0
2009-03-27 12:05:00,6.31,6.31,6.29,6.31,60800.0,5.4875,5.4875,5.4701,5.4875,60800.0
2009-03-27 12:10:00,6.3,6.31,6.28,6.28,59800.0,5.4788,5.4875,5.4614,5.4614,59800.0
2009-03-27 12:15:00,6.28,6.29,6.27,6.28,69000.0,5.4614,5.4701,5.4527,5.4614,69000.0
2009-03-27 12:20:00,6.28,6.28,6.25,6.25,89400.0,5.4614,5.4614,5.4353,5.4353,89400.0
2009-03-27 12:25:00,6.25,6.26,6.24,6.26,72200.0,5.4353,5.444,5.4266,5.444,72200.0
2009-03-27 12:30:00,6.25,6.26,6.24,6.24,28600.0,5.4353,5.444,5.4266,5.4266,28600.0
2009-03-27 12:35:00,6.24,6.25,6.23,6.23,59300.0,5.4266,5.4353,5.4179,5.4179,59300.0
2009-03-27 12:40:00,6.24,6.24,6.23,6.23,26800.0,5.4266,5.4266,5.4179,5.4179,26800.0
2009-03-27 12:45:00,6.24,6.25,6.23,6.25,44200.0,5.4266,5.4353,5.4179,5.4353,44200.0
2009-03-27 12:50:00,6.25,6.26,6.24,6.24,88000.0,5.4353,5.444,5.4266,5.4266,88000.0
2009-03-27 12:55:00,6.25,6.25,6.24,6.24,43300.0,5.4353,5.4353,5.4266,5.4266,43300.0
2009-03-27 13:00:00,6.25,6.26,6.24,6.26,23200.0,5.4353,5.444,5.4266,5.444,23200.0
2009-03-27 13:05:00,6.26,6.27,6.25,6.26,23500.0,5.444,5.4527,5.4353,5.444,23500.0
2009-03-27 13:10:00,6.27,6.27,6.26,6.27,22100.0,5.4527,5.4527,5.444,5.4527,22100.0
2009-03-27 13:15:00,6.26,6.29,6.26,6.29,62200.0,5.444,5.4701,5.444,5.4701,62200.0
2009-03-27 13:20:00,6.29,6.3,6.27,6.27,60100.0,5.4701,5.4788,5.4527,5.4527,60100.0
2009-03-27 13:25:00,6.27,6.29,6.27,6.27,40900.0,5.4527,5.4701,5.4527,5.4527,40900.0
2009-03-27 13:30:00,6.27,6.32,6.27,6.31,68100.0,5.4527,5.4962,5.4527,5.4875,68100.0
2009-03-27 13:35:00,6.3,6.3,6.29,6.3,25700.0,5.4788,5.4788,5.4701,5.4788,25700.0
2009-03-27 13:40:00,6.29,6.3,6.25,6.26,43400.0,5.4701,5.4788,5.4353,5.444,43400.0
2009-03-27 13:45:00,6.26,6.28,6.25,6.26,33300.0,5.444,5.4614,5.4353,5.444,33300.0
2009-03-27 13:50:00,6.26,6.26,6.24,6.24,29500.0,5.444,5.444,5.4266,5.4266,29500.0
2009-03-27 13:55:00,6.24,6.25,6.23,6.23,46500.0,5.4266,5.4353,5.4179,5.4179,46500.0
2009-03-27 14:00:00,6.24,6.25,6.22,6.24,36100.0,5.4266,5.4353,5.4092,5.4266,36100.0
2009-03-27 14:05:00,6.24,6.26,6.24,6.25,44700.0,5.4266,5.444,5.4266,5.4353,44700.0
2009-03-27 14:10:00,6.24,6.26,6.24,6.24,36700.0,5.4266,5.444,5.4266,5.4266,36700.0
2009-03-27 14:15:00,6.24,6.25,6.23,6.23,18300.0,5.4266,5.4353,5.4179,5.4179,18300.0
2009-03-27 14:20:00,6.24,6.26,6.23,6.25,82200.0,5.4266,5.444,5.4179,5.4353,82200.0
2009-03-27 14:25:00,6.26,6.28,6.25,6.26,54500.0,5.444,5.4614,5.4353,5.444,54500.0
2009-03-27 14:30:00,6.26,6.27,6.26,6.26,102600.0,5.444,5.4527,5.444,5.444,102600.0
2009-03-27 14:35:00,6.27,6.28,6.26,6.28,74500.0,5.4527,5.4614,5.444,5.4614,74500.0
2009-03-27 14:40:00,6.28,6.29,6.27,6.28,63700.0,5.4614,5.4701,5.4527,5.4614,63700.0
2009-03-27 14:45:00,6.28,6.29,6.27,6.29,80200.0,5.4614,5.4701,5.4527,5.4701,80200.0
2009-03-27 14:50:00,6.28,6.29,6.27,6.27,57300.0,5.4614,5.4701,5.4527,5.4527,57300.0
2009-03-27 14:55:00,6.28,6.32,6.27,6.32,71500.0,5.4614,5.4962,5.4527,5.4962,71500.0
2009-03-27 15:00:00,6.31,6.34,6.31,6.32,84800.0,5.4875,5.5136,5.4875,5.4962,84800.0
2009-03-27 15:05:00,6.32,6.32,6.3,6.31,43700.0,5.4962,5.4962,5.4788,5.4875,43700.0
2009-03-27 15:10:00,6.3,6.32,6.29,6.29,85000.0,5.4788,5.4962,5.4701,5.4701,85000.0
2009-03-27 15:15:00,6.3,6.31,6.29,6.3,35000.0,5.4788,5.4875,5.4701,5.4788,35000.0
2009-03-27 15:20:00,6.3,6.31,6.27,6.28,78500.0,5.4788,5.4875,5.4527,5.4614,78500.0
2009-03-27 15:25:00,6.28,6.29,6.25,6.26,82300.0,5.4614,5.4701,5.4353,5.444,82300.0
2009-03-27 15:30:00,6.26,6.29,6.25,6.25,97200.0,5.444,5.4701,5.4353,5.4353,97200.0
2009-03-27 15:35:00,6.26,6.26,6.24,6.25,92900.0,5.444,5.444,5.4266,5.4353,92900.0
2009-03-27 15:40:00,6.24,6.26,6.23,6.24,90600.0,5.4266,5.444,5.4179,5.4266,90600.0
2009-03-27 15:45:00,6.25,6.27,6.24,6.27,78000.0,5.4353,5.4527,5.4266,5.4527,78000.0
2009-03-27 15:50:00,6.27,6.27,6.25,6.26,111000.0,5.4527,5.4527,5.4353,5.444,111000.0
2009-03-27 15:55:00,6.25,6.26,6.23,6.23,212200.0,5.4353,5.444,5.4179,5.4179,212200.0
2009-03-30 09:30:00,6.07,6.2,6.07,6.13,174500.0,5.2788,5.3918,5.2788,5.3309,174500.0
2009-03-30 09:35:00,6.13,6.19,6.11,6.14,171500.0,5.3309,5.3831,5.3135,5.3396,171500.0
2009-03-30 09:40:00,6.13,6.13,6.02,6.03,184200.0,5.3309,5.3309,5.2353,5.244,184200.0
2009-03-30 09:45:00,6.03,6.07,6.01,6.05,120700.0,5.244,5.2788,5.2266,5.2614,120700.0
2009-03-30 09:50:00,6.04,6.06,6.01,6.03,99600.0,5.2527,5.2701,5.2266,5.244,99600.0
2009-03-30 09:55:00,6.03,6.08,6.03,6.06,115300.0,5.244,5.2875,5.244,5.2701,115300.0
2009-03-30 10:00:00,6.06,6.08,6.04,6.06,64000.0,5.2701,5.2875,5.2527,5.2701,64000.0
2009-03-30 10:05:00,6.06,6.06,6.02,6.05,88700.0,5.2701,5.2701,5.2353,5.2614,88700.0
2009-03-30 10:10:00,6.05,6.06,6.04,6.05,135300.0,5.2614,5.2701,5.2527,5.2614,135300.0
2009-03-30 10:15:00,6.05,6.06,6.04,6.06,106400.0,5.2614,5.2701,5.2527,5.2701,106400.0
2009-03-30 10:20:00,6.05,6.06,6.05,6.05,66500.0,5.2614,5.2701,5.2614,5.2614,66500.0
2009-03-30 10:25:00,6.05,6.1,6.05,6.09,106800.0,5.2614,5.3048,5.2614,5.2961,106800.0
2009-03-30 10:30:00,6.09,6.09,6.04,6.04,98800.0,5.2961,5.2961,5.2527,5.2527,98800.0
2009-03-30 10:35:00,6.04,6.06,6.02,6.02,228600.0,5.2527,5.2701,5.2353,5.2353,228600.0
2009-03-30 10:40:00,6.02,6.03,6.01,6.03,73400.0,5.2353,5.244,5.2266,5.244,73400.0
2009-03-30 10:45:00,6.03,6.03,6.01,6.02,89700.0,5.244,5.244,5.2266,5.2353,89700.0
2009-03-30 10:50:00,6.03,6.03,6.02,6.03,48400.0,5.244,5.244,5.2353,5.244,48400.0
2009-03-30 10:55:00,6.03,6.03,6.02,6.03,70400.0,5.244,5.244,5.2353,5.244,70400.0
2009-03-30 11:00:00,6.02,6.03,6.01,6.01,123500.0,5.2353,5.244,5.2266,5.2266,123500.0
2009-03-30 11:05:00,6.01,6.04,6.01,6.03,135900.0,5.2266,5.2527,5.2266,5.244,135900.0
2009-03-30 11:10:00,6.03,6.08,6.02,6.07,169100.0,5.244,5.2875,5.2353,5.2788,169100.0
2009-03-30 11:15:00,6.07,6.1,6.07,6.08,132900.0,5.2788,5.3048,5.2788,5.2875,132900.0
2009-03-30 11:20:00,6.09,6.11,6.08,6.08,121300.0,5.2961,5.3135,5.2875,5.2875,121300.0
2009-03-30 11:25:00,6.08,6.09,6.07,6.07,74900.0,5.2875,5.2961,5.2788,5.2788,74900.0
2009-03-30 11:30:00,6.07,6.07,6.04,6.06,83400.0,5.2788,5.2788,5.2527,5.2701,83400.0
2009-03-30 11:35:00,6.06,6.08,6.05,6.07,82800.0,5.2701,5.2875,5.2614,5.2788,82800.0
2009-03-30 11:40:00,6.08,6.08,6.04,6.04,119300.0,5.2875,5.2875,5.2527,5.2527,119300.0
2009-03-30 11:45:00,6.05,6.09,6.04,6.08,98000.0,5.2614,5.2961,5.2527,5.2875,98000.0
2009-03-30 11:50:00,6.09,6.1,6.08,6.08,94200.0,5.2961,5.3048,5.2875,5.2875,94200.0
2009-03-30 11:55:00,6.08,6.12,6.08,6.11,74200.0,5.2875,5.3222,5.2875,5.3135,74200.0
2009-03-30 12:00:00,6.11,6.13,6.11,6.11,57200.0,5.3135,5.3309,5.3135,5.3135,57200.0
2009-03-30 12:05:00,6.11,6.12,6.11,6.11,42300.0,5.3135,5.3222,5.3135,5.3135,42300.0
2009-03-30 12:10:00,6.11,6.13,6.11,6.12,59700.0,5.3135,5.3309,5.3135,5.3222,59700.0
2009-03-30 12:15:00,6.13,6.17,6.12,6.17,66600.0,5.3309,5.3657,5.3222,5.3657,66600.0
2009-03-30 12:20:00,6.17,6.19,6.16,6.18,60800.0,5.3657,5.3831,5.357,5.3744,60800.0
2009-03-30 12:25:00,6.18,6.2,6.17,6.19,61600.0,5.3744,5.3918,5.3657,5.3831,61600.0
2009-03-30 12:30:00,6.19,6.2,6.17,6.18,76200.0,5.3831,5.3918,5.3657,5.3744,76200.0
2009-03-30 12:35:00,6.19,6.2,6.18,6.2,28200.0,5.3831,5.3918,5.3744,5.3918,28200.0
2009-03-30 12:40:00,6.2,6.2,6.19,6.19,17100.0,5.3918,5.3918,5.3831,5.3831,17100.0
2009-03-30 12:45:00,6.19,6.2,6.19,6.2,67100.0,5.3831,5.3918,5.3831,5.3918,67100.0
2009-03-30 12:50:00,6.19,6.2,6.16,6.17,140100.0,5.3831,5.3918,5.357,5.3657,140100.0
2009-03-30 12:55:00,6.18,6.18,6.14,6.14,45100.0,5.3744,5.3744,5.3396,5.3396,45100.0
2009-03-30 13:00:00,6.14,6.16,6.14,6.14,55000.0,5.3396,5.357,5.3396,5.3396,55000.0
2009-03-30 13:05:00,6.15,6.15,6.12,6.12,50300.0,5.3483,5.3483,5.3222,5.3222,50300.0
2009-03-30 13:10:00,6.12,6.13,6.12,6.12,19000.0,5.3222,5.3309,5.3222,5.3222,19000.0
2009-03-30 13:15:00,6.12,6.14,6.12,6.13,22500.0,5.3222,5.3396,5.3222,5.3309,22500.0
2009-03-30 13:20:00,6.13,6.13,6.12,6.12,30400.0,5.3309,5.3309,5.3222,5.3222,30400.0
2009-03-30 13:25:00,6.12,6.15,6.12,6.14,33400.0,5.3222,5.3483,5.3222,5.3396,33400.0
2009-03-30 13:30:00,6.14,6.15,6.13,6.13,20400.0,5.3396,5.3483,5.3309,5.3309,20400.0
2009-03-30 13:35:00,6.13,6.14,6.1,6.11,38000.0,5.3309,5.3396,5.3048,5.3135,38000.0
2009-03-30 13:40:00,6.1,6.12,6.1,6.11,61900.0,5.3048,5.3222,5.3048,5.3135,61900.0
2009-03-30 13:45:00,6.11,6.12,6.08,6.11,132700.0,5.3135,5.3222,5.2875,5.3135,132700.0
2009-03-30 13:50:00,6.11,6.13,6.11,6.12,62300.0,5.3135,5.3309,5.3135,5.3222,62300.0
2009-03-30 13:55:00,6.12,6.12,6.1,6.1,73900.0,5.3222,5.3222,5.3048,5.3048,73900.0
2009-03-30 14:00:00,6.1,6.11,6.1,6.1,107000.0,5.3048,5.3135,5.3048,5.3048,107000.0
2009-03-30 14:05:00,6.1,6.11,6.1,6.1,39300.0,5.3048,5.3135,5.3048,5.3048,39300.0
2009-03-30 14:10:00,6.11,6.12,6.1,6.12,98000.0,5.3135,5.3222,5.3048,5.3222,98000.0
2009-03-30 14:15:00,6.12,6.13,6.11,6.12,86900.0,5.3222,5.3309,5.3135,5.3222,86900.0
2009-03-30 14:20:00,6.12,6.13,6.1,6.1,69600.0,5.3222,5.3309,5.3048,5.3048,69600.0
2009-03-30 14:25:00,6.1,6.11,6.1,6.1,154500.0,5.3048,5.3135,5.3048,5.3048,154500.0
2009-03-30 14:30:00,6.1,6.11,6.08,6.08,96600.0,5.3048,5.3135,5.2875,5.2875,96600.0
2009-03-30 14:35:00,6.08,6.09,6.08,6.08,71400.0,5.2875,5.2961,5.2875,5.2875,71400.0
2009-03-30 14:40:00,6.08,6.09,6.05,6.05,73700.0,5.2875,5.2961,5.2614,5.2614,73700.0
2009-03-30 14:45:00,6.05,6.06,6.05,6.05,62000.0,5.2614,5.2701,5.2614,5.2614,62000.0
2009-03-30 14:50:00,6.06,6.06,6.05,6.05,47600.0,5.2701,5.2701,5.2614,5.2614,47600.0
2009-03-30 14:55:00,6.06,6.09,6.04,6.06,1108500.0,5.2701,5.2961,5.2527,5.2701,1108500.0
2009-03-30 15:00:00,6.06,6.07,6.06,6.07,25500.0,5.2701,5.2788,5.2701,5.2788,25500.0
2009-03-30 15:05:00,6.06,6.08,6.04,6.08,117600.0,5.2701,5.2875,5.2527,5.2875,117600.0
2009-03-30 15:10:00,6.07,6.1,6.07,6.1,94100.0,5.2788,5.3048,5.2788,5.3048,94100.0
2009-03-30 15:15:00,6.1,6.13,6.08,6.08,149800.0,5.3048,5.3309,5.2875,5.2875,149800.0
2009-03-30 15:20:00,6.08,6.14,6.08,6.13,142400.0,5.2875,5.3396,5.2875,5.3309,142400.0
2009-03-30 15:25:00,6.13,6.13,6.09,6.09,68500.0,5.3309,5.3309,5.2961,5.2961,68500.0
2009-03-30 15:30:00,6.09,6.15,6.09,6.14,150100.0,5.2961,5.3483,5.2961,5.3396,150100.0
2009-03-30 15:35:00,6.14,6.15,6.1,6.11,128500.0,5.3396,5.3483,5.3048,5.3135,128500.0
2009-03-30 15:40:00,6.11,6.12,6.09,6.12,164200.0,5.3135,5.3222,5.2961,5.3222,164200.0
2009-03-30 15:45:00,6.12,6.13,6.1,6.12,239800.0,5.3222,5.3309,5.3048,5.3222,239800.0
2009-03-30 15:50:00,6.11,6.17,6.11,6.14,538500.0,5.3135,5.3657,5.3135,5.3396,538500.0
2009-03-30 15:55:00,6.15,6.2,6.14,6.18,1006600.0,5.3483,5.3918,5.3396,5.3744,1006600.0
2009-03-31 09:30:00,6.29,6.29,6.2,6.24,82400.0,5.4701,5.4701,5.3918,5.4266,82400.0
2009-03-31 09:35:00,6.24,6.25,6.23,6.23,67800.0,5.4266,5.4353,5.4179,5.4179,67800.0
2009-03-31 09:40:00,6.23,6.27,6.18,6.26,248100.0,5.4179,5.4527,5.3744,5.444,248100.0
2009-03-31 09:45:00,6.26,6.27,6.21,6.22,125000.0,5.444,5.4527,5.4005,5.4092,125000.0
2009-03-31 09:50:00,6.22,6.24,6.19,6.19,147300.0,5.4092,5.4266,5.3831,5.3831,147300.0
2009-03-31 09:55:00,6.2,6.2,6.17,6.19,94000.0,5.3918,5.3918,5.3657,5.3831,94000.0
2009-03-31 10:00:00,6.19,6.27,6.19,6.26,134700.0,5.3831,5.4527,5.3831,5.444,134700.0
2009-03-31 10:05:00,6.25,6.28,6.24,6.28,83500.0,5.4353,5.4614,5.4266,5.4614,83500.0
2009-03-31 10:10:00,6.28,6.28,6.24,6.24,86700.0,5.4614,5.4614,5.4266,5.4266,86700.0
2009-03-31 10:15:00,6.24,6.25,6.21,6.22,95200.0,5.4266,5.4353,5.4005,5.4092,95200.0
2009-03-31 10:20:00,6.21,6.24,6.2,6.23,117100.0,5.4005,5.4266,5.3918,5.4179,117100.0
2009-03-31 10:25:00,6.22,6.25,6.22,6.24,125300.0,5.4092,5.4353,5.4092,5.4266,125300.0
2009-03-31 10:30:00,6.25,6.3,6.24,6.28,245100.0,5.4353,5.4788,5.4266,5.4614,245100.0
2009-03-31 10:35:00,6.28,6.32,6.27,6.29,149600.0,5.4614,5.4962,5.4527,5.4701,149600.0
2009-03-31 10:40:00,6.29,6.3,6.26,6.3,85300.0,5.4701,5.4788,5.444,5.4788,85300.0
2009-03-31 10:45:00,6.3,6.33,6.3,6.31,86400.0,5.4788,5.5049,5.4788,5.4875,86400.0
2009-03-31 10:50:00,6.3,6.32,6.28,6.29,168900.0,5.4788,5.4962,5.4614,5.4701,168900.0
2009-03-31 10:55:00,6.29,6.29,6.26,6.28,112300.0,5.4701,5.4701,5.444,5.4614,112300.0
2009-03-31 11:00:00,6.28,6.29,6.27,6.28,106000.0,5.4614,5.4701,5.4527,5.4614,106000.0
2009-03-31 11:05:00,6.28,6.29,6.26,6.28,89000.0,5.4614,5.4701,5.444,5.4614,89000.0
2009-03-31 11:10:00,6.28,6.29,6.25,6.26,79600.0,5.4614,5.4701,5.4353,5.444,79600.0
2009-03-31 11:15:00,6.27,6.27,6.25,6.27,130700.0,5.4527,5.4527,5.4353,5.4527,130700.0
2009-03-31 11:20:00,6.27,6.27,6.25,6.26,43500.0,5.4527,5.4527,5.4353,5.444,43500.0
2009-03-31 11:25:00,6.25,6.27,6.25,6.27,50400.0,5.4353,5.4527,5.4353,5.4527,50400.0
2009-03-31 11:30:00,6.26,6.27,6.23,6.24,129100.0,5.444,5.4527,5.4179,5.4266,129100.0
2009-03-31 11:35:00,6.23,6.25,6.23,6.24,74700.0,5.4179,5.4353,5.4179,5.4266,74700.0
2009-03-31 11:40:00,6.24,6.25,6.23,6.24,56500.0,5.4266,5.4353,5.4179,5.4266,56500.0
2009-03-31 11:45:00,6.25,6.26,6.24,6.25,58700.0,5.4353,5.444,5.4266,5.4353,58700.0
2009-03-31 11:50:00,6.24,6.25,6.24,6.24,14900.0,5.4266,5.4353,5.4266,5.4266,14900.0
2009-03-31 11:55:00,6.24,6.25,6.24,6.24,53000.0,5.4266,5.4353,5.4266,5.4266,53000.0
2009-03-31 12:00:00,6.24,6.25,6.24,6.24,83700.0,5.4266,5.4353,5.4266,5.4266,83700.0
2009-03-31 12:05:00,6.24,6.25,6.23,6.23,65100.0,5.4266,5.4353,5.4179,5.4179,65100.0
2009-03-31 12:10:00,6.23,6.24,6.23,6.23,60800.0,5.4179,5.4266,5.4179,5.4179,60800.0
2009-03-31 12:15:00,6.23,6.24,6.23,6.23,55700.0,5.4179,5.4266,5.4179,5.4179,55700.0
2009-03-31 12:20:00,6.23,6.24,6.21,6.23,134300.0,5.4179,5.4266,5.4005,5.4179,134300.0
2009-03-31 12:25:00,6.22,6.23,6.22,6.22,16700.0,5.4092,5.4179,5.4092,5.4092,16700.0
2009-03-31 12:30:00,6.22,6.23,6.22,6.22,29800.0,5.4092,5.4179,5.4092,5.4092,29800.0
2009-03-31 12:35:00,6.22,6.23,6.22,6.22,51900.0,5.4092,5.4179,5.4092,5.4092,51900.0
2009-03-31 12:40:00,6.22,6.25,6.22,6.24,382300.0,5.4092,5.4353,5.4092,5.4266,382300.0
2009-03-31 12:45:00,6.24,6.26,6.24,6.26,269900.0,5.4266,5.444,5.4266,5.444,269900.0
2009-03-31 12:50:00,6.25,6.27,6.25,6.26,34700.0,5.4353,5.4527,5.4353,5.444,34700.0
2009-03-31 12:55:00,6.26,6.27,6.26,6.26,13300.0,5.444,5.4527,5.444,5.444,13300.0
2009-03-31 13:00:00,6.26,6.3,6.26,6.29,78800.0,5.444,5.4788,5.444,5.4701,78800.0
2009-03-31 13:05:00,6.3,6.3,6.29,6.3,36100.0,5.4788,5.4788,5.4701,5.4788,36100.0
2009-03-31 13:10:00,6.3,6.3,6.29,6.29,31000.0,5.4788,5.4788,5.4701,5.4701,31000.0
2009-03-31 13:15:00,6.29,6.3,6.29,6.29,44600.0,5.4701,5.4788,5.4701,5.4701,44600.0
2009-03-31 13:20:00,6.29,6.3,6.29,6.29,101600.0,5.4701,5.4788,5.4701,5.4701,101600.0
2009-03-31 13:25:00,6.29,6.3,6.28,6.28,74700.0,5.4701,5.4788,5.4614,5.4614,74700.0
2009-03-31 13:30:00,6.29,6.29,6.28,6.28,75500.0,5.4701,5.4701,5.4614,5.4614,75500.0
2009-03-31 13:35:00,6.28,6.29,6.28,6.28,26700.0,5.4614,5.4701,5.4614,5.4614,26700.0
2009-03-31 13:40:00,6.28,6.3,6.28,6.3,88300.0,5.4614,5.4788,5.4614,5.4788,88300.0
2009-03-31 13:45:00,6.3,6.31,6.28,6.3,161800.0,5.4788,5.4875,5.4614,5.4788,161800.0
2009-03-31 13:50:00,6.3,6.3,6.29,6.29,44000.0,5.4788,5.4788,5.4701,5.4701,44000.0
2009-03-31 13:55:00,6.29,6.3,6.29,6.3,45400.0,5.4701,5.4788,5.4701,5.4788,45400.0
2009-03-31 14:00:00,6.3,6.3,6.29,6.3,48600.0,5.4788,5.4788,5.4701,5.4788,48600.0
2009-03-31 14:05:00,6.29,6.3,6.29,6.3,54600.0,5.4701,5.4788,5.4701,5.4788,54600.0
2009-03-31 14:10:00,6.29,6.33,6.29,6.32,81400.0,5.4701,5.5049,5.4701,5.4962,81400.0
2009-03-31 14:15:00,6.33,6.35,6.32,6.35,39400.0,5.5049,5.5223,5.4962,5.5223,39400.0
2009-03-31 14:20:00,6.34,6.35,6.34,6.34,56200.0,5.5136,5.5223,5.5136,5.5136,56200.0
2009-03-31 14:25:00,6.34,6.36,6.34,6.36,51300.0,5.5136,5.531,5.5136,5.531,51300.0
2009-03-31 14:30:00,6.35,6.41,6.35,6.4,194000.0,5.5223,5.5744,5.5223,5.5657,194000.0
2009-03-31 14:35:00,6.4,6.44,6.4,6.43,158900.0,5.5657,5.6005,5.5657,5.5918,158900.0
2009-03-31 14:40:00,6.44,6.47,6.43,6.45,143500.0,5.6005,5.6266,5.5918,5.6092,143500.0
2009-03-31 14:45:00,6.46,6.53,6.45,6.48,382300.0,5.6179,5.6788,5.6092,5.6353,382300.0
2009-03-31 14:50:00,6.48,6.51,6.47,6.48,191200.0,5.6353,5.6614,5.6266,5.6353,191200.0
2009-03-31 14:55:00,6.47,6.49,6.45,6.46,260400.0,5.6266,5.644,5.6092,5.6179,260400.0
2009-03-31 15:00:00,6.47,6.47,6.45,6.46,156200.0,5.6266,5.6266,5.6092,5.6179,156200.0
2009-03-31 15:05:00,6.46,6.46,6.41,6.42,359400.0,5.6179,5.6179,5.5744,5.5831,359400.0
2009-03-31 15:10:00,6.42,6.43,6.38,6.42,207100.0,5.5831,5.5918,5.5483,5.5831,207100.0
2009-03-31 15:15:00,6.42,6.42,6.4,6.41,169700.0,5.5831,5.5831,5.5657,5.5744,169700.0
2009-03-31 15:20:00,6.41,6.45,6.41,6.45,226500.0,5.5744,5.6092,5.5744,5.6092,226500.0
2009-03-31 15:25:00,6.45,6.45,6.44,6.45,103000.0,5.6092,5.6092,5.6005,5.6092,103000.0
2009-03-31 15:30:00,6.44,6.45,6.35,6.36,306000.0,5.6005,5.6092,5.5223,5.531,306000.0
2009-03-31 15:35:00,6.35,6.36,6.31,6.34,293200.0,5.5223,5.531,5.4875,5.5136,293200.0
2009-03-31 15:40:00,6.35,6.35,6.28,6.29,326800.0,5.5223,5.5223,5.4614,5.4701,326800.0
2009-03-31 15:45:00,6.28,6.33,6.27,6.3,261700.0,5.4614,5.5049,5.4527,5.4788,261700.0
2009-03-31 15:50:00,6.3,6.37,6.3,6.34,348100.0,5.4788,5.5396,5.4788,5.5136,348100.0
2009-03-31 15:55:00,6.34,6.37,6.33,6.33,638100.0,5.5136,5.5396,5.5049,5.5049,638100.0
2009-04-01 09:30:00,6.27,6.27,6.11,6.11,96300.0,5.4527,5.4527,5.3135,5.3135,96300.0
2009-04-01 09:35:00,6.11,6.12,6.05,6.05,220100.0,5.3135,5.3222,5.2614,5.2614,220100.0
2009-04-01 09:40:00,6.04,6.13,6.02,6.12,174700.0,5.2527,5.3309,5.2353,5.3222,174700.0
2009-04-01 09:45:00,6.12,6.12,6.05,6.05,120800.0,5.3222,5.3222,5.2614,5.2614,120800.0
2009-04-01 09:50:00,6.05,6.08,6.04,6.07,70300.0,5.2614,5.2875,5.2527,5.2788,70300.0
2009-04-01 09:55:00,6.07,6.08,6.02,6.03,103400.0,5.2788,5.2875,5.2353,5.244,103400.0
2009-04-01 10:00:00,6.03,6.1,6.03,6.09,236500.0,5.244,5.3048,5.244,5.2961,236500.0
2009-04-01 10:05:00,6.09,6.1,6.08,6.09,159200.0,5.2961,5.3048,5.2875,5.2961,159200.0
2009-04-01 10:10:00,6.1,6.1,6.09,6.09,138000.0,5.3048,5.3048,5.2961,5.2961,138000.0
2009-04-01 10:15:00,6.1,6.12,6.09,6.12,166000.0,5.3048,5.3222,5.2961,5.3222,166000.0
2009-04-01 10:20:00,6.12,6.12,6.11,6.11,106000.0,5.3222,5.3222,5.3135,5.3135,106000.0
2009-04-01 10:25:00,6.11,6.12,6.11,6.11,86000.0,5.3135,5.3222,5.3135,5.3135,86000.0
2009-04-01 10:30:00,6.11,6.12,6.08,6.08,124200.0,5.3135,5.3222,5.2875,5.2875,124200.0
2009-04-01 10:35:00,6.08,6.13,6.08,6.12,233800.0,5.2875,5.3309,5.2875,5.3222,233800.0
2009-04-01 10:40:00,6.11,6.12,6.11,6.11,91400.0,5.3135,5.3222,5.3135,5.3135,91400.0
2009-04-01 10:45:00,6.11,6.12,6.09,6.11,181100.0,5.3135,5.3222,5.2961,5.3135,181100.0
2009-04-01 10:50:00,6.11,6.12,6.11,6.12,78000.0,5.3135,5.3222,5.3135,5.3222,78000.0
2009-04-01 10:55:00,6.11,6.18,6.11,6.14,179100.0,5.3135,5.3744,5.3135,5.3396,179100.0
2009-04-01 11:00:00,6.14,6.15,6.13,6.14,116900.0,5.3396,5.3483,5.3309,5.3396,116900.0
2009-04-01 11:05:00,6.14,6.17,6.14,6.16,112100.0,5.3396,5.3657,5.3396,5.357,112100.0
2009-04-01 11:10:00,6.16,6.16,6.12,6.13,224700.0,5.357,5.357,5.3222,5.3309,224700.0
2009-04-01 11:15:00,6.13,6.15,6.12,6.14,78500.0,5.3309,5.3483,5.3222,5.3396,78500.0
2009-04-01 11:20:00,6.14,6.14,6.12,6.12,39500.0,5.3396,5.3396,5.3222,5.3222,39500.0
2009-04-01 11:25:00,6.12,6.15,6.12,6.14,68200.0,5.3222,5.3483,5.3222,5.3396,68200.0
2009-04-01 11:30:00,6.15,6.17,6.14,6.16,129300.0,5.3483,5.3657,5.3396,5.357,129300.0
2009-04-01 11:35:00,6.15,6.2,6.14,6.19,84900.0,5.3483,5.3918,5.3396,5.3831,84900.0
2009-04-01 11:40:00,6.19,6.2,6.16,6.16,93900.0,5.3831,5.3918,5.357,5.357,93900.0
2009-04-01 11:45:00,6.16,6.17,6.14,6.15,85900.0,5.357,5.3657,5.3396,5.3483,85900.0
2009-04-01 11:50:00,6.15,6.17,6.14,6.15,62200.0,5.3483,5.3657,5.3396,5.3483,62200.0
2009-04-01 11:55:00,6.14,6.16,6.14,6.14,43100.0,5.3396,5.357,5.3396,5.3396,43100.0
2009-04-01 12:00:00,6.15,6.19,6.15,6.18,90800.0,5.3483,5.3831,5.3483,5.3744,90800.0
2009-04-01 12:05:00,6.19,6.23,6.19,6.23,39800.0,5.3831,5.4179,5.3831,5.4179,39800.0
2009-04-01 12:10:00,6.23,6.26,6.23,6.26,88000.0,5.4179,5.444,5.4179,5.444,88000.0
2009-04-01 12:15:00,6.26,6.26,6.23,6.23,74600.0,5.444,5.444,5.4179,5.4179,74600.0
2009-04-01 12:20:00,6.24,6.24,6.21,6.21,93000.0,5.4266,5.4266,5.4005,5.4005,93000.0
2009-04-01 12:25:00,6.22,6.22,6.21,6.22,15100.0,5.4092,5.4092,5.4005,5.4092,15100.0
2009-04-01 12:30:00,6.22,6.22,6.21,6.22,15500.0,5.4092,5.4092,5.4005,5.4092,15500.0
2009-04-01 12:35:00,6.22,6.22,6.21,6.22,27000.0,5.4092,5.4092,5.4005,5.4092,27000.0
2009-04-01 12:40:00,6.22,6.22,6.21,6.22,9600.0,5.4092,5.4092,5.4005,5.4092,9600.0
2009-04-01 12:45:00,6.22,6.23,6.21,6.23,68000.0,5.4092,5.4179,5.4005,5.4179,68000.0
2009-04-01 12:50:00,6.22,6.23,6.21,6.22,73400.0,5.4092,5.4179,5.4005,5.4092,73400.0
2009-04-01 12:55:00,6.22,6.22,6.21,6.21,65500.0,5.4092,5.4092,5.4005,5.4005,65500.0
2009-04-01 13:00:00,6.21,6.25,6.21,6.24,96400.0,5.4005,5.4353,5.4005,5.4266,96400.0
2009-04-01 13:05:00,6.24,6.25,6.22,6.22,114900.0,5.4266,5.4353,5.4092,5.4092,114900.0
2009-04-01 13:10:00,6.22,6.25,6.22,6.23,127500.0,5.4092,5.4353,5.4092,5.4179,127500.0
2009-04-01 13:15:00,6.23,6.24,6.23,6.24,14600.0,5.4179,5.4266,5.4179,5.4266,14600.0
2009-04-01 13:20:00,6.24,6.26,6.23,6.26,44800.0,5.4266,5.444,5.4179,5.444,44800.0
2009-04-01 13:25:00,6.26,6.27,6.25,6.27,27800.0,5.444,5.4527,5.4353,5.4527,27800.0
2009-04-01 13:30:00,6.27,6.27,6.26,6.27,11000.0,5.4527,5.4527,5.444,5.4527,11000.0
2009-04-01 13:35:00,6.27,6.32,6.26,6.31,126700.0,5.4527,5.4962,5.444,5.4875,126700.0
2009-04-01 13:40:00,6.31,6.32,6.3,6.32,43700.0,5.4875,5.4962,5.4788,5.4962,43700.0
2009-04-01 13:45:00,6.31,6.32,6.29,6.3,46700.0,5.4875,5.4962,5.4701,5.4788,46700.0
2009-04-01 13:50:00,6.29,6.3,6.27,6.28,148000.0,5.4701,5.4788,5.4527,5.4614,148000.0
2009-04-01 13:55:00,6.28,6.31,6.28,6.3,56000.0,5.4614,5.4875,5.4614,5.4788,56000.0
2009-04-01 14:00:00,6.3,6.32,6.3,6.31,99300.0,5.4788,5.4962,5.4788,5.4875,99300.0
2009-04-01 14:05:00,6.3,6.35,6.3,6.34,76000.0,5.4788,5.5223,5.4788,5.5136,76000.0
2009-04-01 14:10:00,6.35,6.35,6.33,6.33,84600.0,5.5223,5.5223,5.5049,5.5049,84600.0
2009-04-01 14:15:00,6.33,6.37,6.33,6.37,81500.0,5.5049,5.5396,5.5049,5.5396,81500.0
2009-04-01 14:20:00,6.36,6.37,6.35,6.35,75700.0,5.531,5.5396,5.5223,5.5223,75700.0
2009-04-01 14:25:00,6.35,6.35,6.34,6.34,19500.0,5.5223,5.5223,5.5136,5.5136,19500.0
2009-04-01 14:30:00,6.35,6.37,6.34,6.36,62600.0,5.5223,5.5396,5.5136,5.531,62600.0
2009-04-01 14:35:00,6.37,6.38,6.37,6.37,37900.0,5.5396,5.5483,5.5396,5.5396,37900.0
2009-04-01 14:40:00,6.37,6.37,6.33,6.33,135200.0,5.5396,5.5396,5.5049,5.5049,135200.0
2009-04-01 14:45:00,6.34,6.39,6.33,6.37,217600.0,5.5136,5.557,5.5049,5.5396,217600.0
2009-04-01 14:50:00,6.38,6.4,6.37,6.4,98500.0,5.5483,5.5657,5.5396,5.5657,98500.0
2009-04-01 14:55:00,6.39,6.4,6.39,6.39,51700.0,5.557,5.5657,5.557,5.557,51700.0
2009-04-01 15:00:00,6.4,6.4,6.37,6.38,174000.0,5.5657,5.5657,5.5396,5.5483,174000.0
2009-04-01 15:05:00,6.38,6.43,6.37,6.4,365300.0,5.5483,5.5918,5.5396,5.5657,365300.0
2009-04-01 15:10:00,6.4,6.4,6.34,6.37,142200.0,5.5657,5.5657,5.5136,5.5396,142200.0
2009-04-01 15:15:00,6.37,6.4,6.36,6.39,104200.0,5.5396,5.5657,5.531,5.557,104200.0
2009-04-01 15:20:00,6.4,6.4,6.38,6.39,111600.0,5.5657,5.5657,5.5483,5.557,111600.0
2009-04-01 15:25:00,6.39,6.4,6.38,6.4,126700.0,5.557,5.5657,5.5483,5.5657,126700.0
2009-04-01 15:30:00,6.4,6.4,6.37,6.38,190900.0,5.5657,5.5657,5.5396,5.5483,190900.0
2009-04-01 15:35:00,6.38,6.39,6.38,6.39,134800.0,5.5483,5.557,5.5483,5.557,134800.0
2009-04-01 15:40:00,6.39,6.41,6.38,6.4,195700.0,5.557,5.5744,5.5483,5.5657,195700.0
2009-04-01 15:45:00,6.39,6.44,6.39,6.43,168800.0,5.557,5.6005,5.557,5.5918,168800.0
2009-04-01 15:50:00,6.43,6.45,6.42,6.43,325200.0,5.5918,5.6092,5.5831,5.5918,325200.0
2009-04-01 15:55:00,6.43,6.43,6.42,6.43,252300.0,5.5918,5.5918,5.5831,5.5918,252300.0
2009-04-02 09:30:00,6.56,6.58,6.45,6.51,123400.0,5.7049,5.7223,5.6092,5.6614,123400.0
2009-04-02 09:35:00,6.51,6.57,6.5,6.55,133500.0,5.6614,5.7136,5.6527,5.6962,133500.0
2009-04-02 09:40:00,6.55,6.71,6.55,6.71,310300.0,5.6962,5.8353,5.6962,5.8353,310300.0
2009-04-02 09:45:00,6.71,6.71,6.65,6.66,169700.0,5.8353,5.8353,5.7832,5.7918,169700.0
2009-04-02 09:50:00,6.66,6.72,6.66,6.69,128900.0,5.7918,5.844,5.7918,5.8179,128900.0
2009-04-02 09:55:00,6.69,6.75,6.69,6.75,182600.0,5.8179,5.8701,5.8179,5.8701,182600.0
2009-04-02 10:00:00,6.74,6.8,6.74,6.78,157500.0,5.8614,5.9136,5.8614,5.8962,157500.0
2009-04-02 10:05:00,6.78,6.84,6.78,6.8,164600.0,5.8962,5.9484,5.8962,5.9136,164600.0
2009-04-02 10:10:00,6.8,6.82,6.74,6.81,158400.0,5.9136,5.931,5.8614,5.9223,158400.0
2009-04-02 10:15:00,6.82,6.88,6.81,6.87,123700.0,5.931,5.9832,5.9223,5.9745,123700.0
2009-04-02 10:20:00,6.88,6.88,6.85,6.87,156100.0,5.9832,5.9832,5.9571,5.9745,156100.0
2009-04-02 10:25:00,6.87,6.87,6.82,6.82,114300.0,5.9745,5.9745,5.931,5.931,114300.0
2009-04-02 10:30:00,6.82,6.83,6.78,6.78,92900.0,5.931,5.9397,5.8962,5.8962,92900.0
2009-04-02 10:35:00,6.78,6.8,6.76,6.78,102900.0,5.8962,5.9136,5.8788,5.8962,102900.0
2009-04-02 10:40:00,6.79,6.8,6.75,6.79,80200.0,5.9049,5.9136,5.8701,5.9049,80200.0
2009-04-02 10:45:00,6.8,6.87,6.79,6.86,174900.0,5.9136,5.9745,5.9049,5.9658,174900.0
2009-04-02 10:50:00,6.86,6.89,6.84,6.88,159200.0,5.9658,5.9919,5.9484,5.9832,159200.0
2009-04-02 10:55:00,6.88,6.9,6.87,6.9,61700.0,5.9832,6.0006,5.9745,6.0006,61700.0
2009-04-02 11:00:00,6.9,6.9,6.87,6.87,232900.0,6.0006,6.0006,5.9745,5.9745,232900.0
2009-04-02 11:05:00,6.86,6.88,6.86,6.86,143100.0,5.9658,5.9832,5.9658,5.9658,143100.0
2009-04-02 11:10:00,6.86,6.87,6.85,6.87,169700.0,5.9658,5.9745,5.9571,5.9745,169700.0
2009-04-02 11:15:00,6.87,6.88,6.86,6.87,136500.0,5.9745,5.9832,5.9658,5.9745,136500.0
2009-04-02 11:20:00,6.87,6.91,6.87,6.9,172700.0,5.9745,6.0093,5.9745,6.0006,172700.0
2009-04-02 11:25:00,6.9,6.92,6.89,6.91,145900.0,6.0006,6.018,5.9919,6.0093,145900.0
2009-04-02 11:30:00,6.91,6.94,6.89,6.92,244300.0,6.0093,6.0353,5.9919,6.018,244300.0
2009-04-02 11:35:00,6.92,6.93,6.91,6.92,77900.0,6.018,6.0267,6.0093,6.018,77900.0
2009-04-02 11:40:00,6.92,6.95,6.92,6.95,125900.0,6.018,6.044,6.018,6.044,125900.0
2009-04-02 11:45:00,6.95,6.98,6.95,6.96,86500.0,6.044,6.0701,6.044,6.0527,86500.0
2009-04-02 11:50:00,6.96,6.97,6.95,6.96,101500.0,6.0527,6.0614,6.044,6.0527,101500.0
2009-04-02 11:55:00,6.96,6.99,6.96,6.99,130000.0,6.0527,6.0788,6.0527,6.0788,130000.0
2009-04-02 12:00:00,6.99,7.0,6.98,7.0,155100.0,6.0788,6.0875,6.0701,6.0875,155100.0
2009-04-02 12:05:00,7.0,7.04,7.0,7.04,128200.0,6.0875,6.1223,6.0875,6.1223,128200.0
2009-04-02 12:10:00,7.04,7.05,7.04,7.05,67600.0,6.1223,6.131,6.1223,6.131,67600.0
2009-04-02 12:15:00,7.04,7.05,7.04,7.04,36400.0,6.1223,6.131,6.1223,6.1223,36400.0
2009-04-02 12:20:00,7.04,7.09,7.04,7.08,169900.0,6.1223,6.1658,6.1223,6.1571,169900.0
2009-04-02 12:25:00,7.09,7.1,7.08,7.08,95900.0,6.1658,6.1745,6.1571,6.1571,95900.0
2009-04-02 12:30:00,7.08,7.1,7.08,7.09,72800.0,6.1571,6.1745,6.1571,6.1658,72800.0
2009-04-02 12:35:00,7.09,7.1,7.08,7.09,126600.0,6.1658,6.1745,6.1571,6.1658,126600.0
2009-04-02 12:40:00,7.09,7.13,7.09,7.13,148800.0,6.1658,6.2006,6.1658,6.2006,148800.0
2009-04-02 12:45:00,7.12,7.14,7.12,7.12,146500.0,6.1919,6.2093,6.1919,6.1919,146500.0
2009-04-02 12:50:00,7.12,7.14,7.1,7.13,97000.0,6.1919,6.2093,6.1745,6.2006,97000.0
2009-04-02 12:55:00,7.13,7.13,7.1,7.1,113400.0,6.2006,6.2006,6.1745,6.1745,113400.0
2009-04-02 13:00:00,7.1,7.11,7.08,7.09,100500.0,6.1745,6.1832,6.1571,6.1658,100500.0
2009-04-02 13:05:00,7.09,7.09,7.06,7.06,111800.0,6.1658,6.1658,6.1397,6.1397,111800.0
2009-04-02 13:10:00,7.07,7.09,7.06,7.08,188300.0,6.1484,6.1658,6.1397,6.1571,188300.0
2009-04-02 13:15:00,7.08,7.09,7.07,7.08,48500.0,6.1571,6.1658,6.1484,6.1571,48500.0
2009-04-02 13:20:00,7.08,7.08,7.06,7.06,105800.0,6.1571,6.1571,6.1397,6.1397,105800.0
2009-04-02 13:25:00,7.06,7.07,7.06,7.06,60900.0,6.1397,6.1484,6.1397,6.1397,60900.0
2009-04-02 13:30:00,7.06,7.1,7.06,7.08,128000.0,6.1397,6.1745,6.1397,6.1571,128000.0
2009-04-02 13:35:00,7.08,7.09,7.05,7.06,79300.0,6.1571,6.1658,6.131,6.1397,79300.0
2009-04-02 13:40:00,7.06,7.06,7.02,7.02,124300.0,6.1397,6.1397,6.1049,6.1049,124300.0
2009-04-02 13:45:00,7.02,7.05,7.02,7.04,71800.0,6.1049,6.131,6.1049,6.1223,71800.0
2009-04-02 13:50:00,7.04,7.05,7.02,7.02,99100.0,6.1223,6.131,6.1049,6.1049,99100.0
2009-04-02 13:55:00,7.02,7.03,6.98,7.0,243700.0,6.1049,6.1136,6.0701,6.0875,243700.0
2009-04-02 14:00:00,7.0,7.0,6.98,6.99,73100.0,6.0875,6.0875,6.0701,6.0788,73100.0
2009-04-02 14:05:00,6.99,7.01,6.98,6.98,107500.0,6.0788,6.0962,6.0701,6.0701,107500.0
2009-04-02 14:10:00,6.99,7.0,6.98,6.99,46100.0,6.0788,6.0875,6.0701,6.0788,46100.0
2009-04-02 14:15:00,6.99,7.0,6.97,6.98,123500.0,6.0788,6.0875,6.0614,6.0701,123500.0
2009-04-02 14:20:00,6.98,7.0,6.97,6.98,105700.0,6.0701,6.0875,6.0614,6.0701,105700.0
2009-04-02 14:25:00,6.98,7.01,6.98,7.01,78000.0,6.0701,6.0962,6.0701,6.0962,78000.0
2009-04-02 14:30:00,7.0,7.03,7.0,7.03,74300.0,6.0875,6.1136,6.0875,6.1136,74300.0
2009-04-02 14:35:00,7.02,7.05,7.02,7.04,87100.0,6.1049,6.131,6.1049,6.1223,87100.0
2009-04-02 14:40:00,7.04,7.07,7.04,7.07,103700.0,6.1223,6.1484,6.1223,6.1484,103700.0
2009-04-02 14:45:00,7.07,7.09,7.06,7.09,82800.0,6.1484,6.1658,6.1397,6.1658,82800.0
2009-04-02 14:50:00,7.08,7.09,7.07,7.08,201400.0,6.1571,6.1658,6.1484,6.1571,201400.0
2009-04-02 14:55:00,7.07,7.09,7.06,7.09,165000.0,6.1484,6.1658,6.1397,6.1658,165000.0
2009-04-02 15:00:00,7.08,7.12,7.08,7.09,120900.0,6.1571,6.1919,6.1571,6.1658,120900.0
2009-04-02 15:05:00,7.09,7.1,7.07,7.09,196000.0,6.1658,6.1745,6.1484,6.1658,196000.0
2009-04-02 15:10:00,7.09,7.1,7.07,7.09,138700.0,6.1658,6.1745,6.1484,6.1658,138700.0
2009-04-02 15:15:00,7.08,7.1,7.04,7.04,129100.0,6.1571,6.1745,6.1223,6.1223,129100.0
2009-04-02 15:20:00,7.03,7.09,7.01,7.08,189100.0,6.1136,6.1658,6.0962,6.1571,189100.0
2009-04-02 15:25:00,7.08,7.1,7.07,7.09,144600.0,6.1571,6.1745,6.1484,6.1658,144600.0
2009-04-02 15:30:00,7.09,7.1,7.07,7.07,188300.0,6.1658,6.1745,6.1484,6.1484,188300.0
2009-04-02 15:35:00,7.07,7.1,7.04,7.04,309900.0,6.1484,6.1745,6.1223,6.1223,309900.0
2009-04-02 15:40:00,7.04,7.09,7.04,7.07,311200.0,6.1223,6.1658,6.1223,6.1484,311200.0
2009-04-02 15:45:00,7.07,7.1,7.02,7.08,340000.0,6.1484,6.1745,6.1049,6.1571,340000.0
2009-04-02 15:50:00,7.09,7.09,7.04,7.05,261200.0,6.1658,6.1658,6.1223,6.131,261200.0
2009-04-02 15:55:00,7.05,7.05,7.02,7.04,261000.0,6.131,6.131,6.1049,6.1223,261000.0
2009-04-03 09:30:00,7.05,7.16,6.98,7.03,199100.0,6.131,6.2267,6.0701,6.1136,199100.0
2009-04-03 09:35:00,7.01,7.08,6.98,6.98,84900.0,6.0962,6.1571,6.0701,6.0701,84900.0
2009-04-03 09:40:00,6.99,7.03,6.95,7.03,136200.0,6.0788,6.1136,6.044,6.1136,136200.0
2009-04-03 09:45:00,7.03,7.03,6.9,6.9,189100.0,6.1136,6.1136,6.0006,6.0006,189100.0
2009-04-03 09:50:00,6.91,6.95,6.87,6.94,164600.0,6.0093,6.044,5.9745,6.0353,164600.0
2009-04-03 09:55:00,6.93,7.01,6.93,7.0,148500.0,6.0267,6.0962,6.0267,6.0875,148500.0
2009-04-03 10:00:00,7.0,7.0,6.88,6.88,155100.0,6.0875,6.0875,5.9832,5.9832,155100.0
2009-04-03 10:05:00,6.88,6.88,6.83,6.86,140000.0,5.9832,5.9832,5.9397,5.9658,140000.0
2009-04-03 10:10:00,6.86,6.88,6.82,6.83,129300.0,5.9658,5.9832,5.931,5.9397,129300.0
2009-04-03 10:15:00,6.83,6.86,6.82,6.82,88800.0,5.9397,5.9658,5.931,5.931,88800.0
2009-04-03 10:20:00,6.81,6.82,6.8,6.82,135600.0,5.9223,5.931,5.9136,5.931,135600.0
2009-04-03 10:25:00,6.81,6.84,6.8,6.82,119300.0,5.9223,5.9484,5.9136,5.931,119300.0
2009-04-03 10:30:00,6.82,6.84,6.8,6.8,140600.0,5.931,5.9484,5.9136,5.9136,140600.0
2009-04-03 10:35:00,6.8,6.81,6.79,6.8,116100.0,5.9136,5.9223,5.9049,5.9136,116100.0
2009-04-03 10:40:00,6.8,6.81,6.75,6.75,99400.0,5.9136,5.9223,5.8701,5.8701,99400.0
2009-04-03 10:45:00,6.76,6.77,6.74,6.76,155500.0,5.8788,5.8875,5.8614,5.8788,155500.0
2009-04-03 10:50:00,6.76,6.78,6.76,6.78,109500.0,5.8788,5.8962,5.8788,5.8962,109500.0
2009-04-03 10:55:00,6.78,6.78,6.74,6.74,81100.0,5.8962,5.8962,5.8614,5.8614,81100.0
2009-04-03 11:00:00,6.75,6.75,6.73,6.73,112900.0,5.8701,5.8701,5.8527,5.8527,112900.0
2009-04-03 11:05:00,6.73,6.75,6.72,6.75,156200.0,5.8527,5.8701,5.844,5.8701,156200.0
2009-04-03 11:10:00,6.75,6.76,6.71,6.72,113000.0,5.8701,5.8788,5.8353,5.844,113000.0
2009-04-03 11:15:00,6.72,6.72,6.7,6.71,145300.0,5.844,5.844,5.8266,5.8353,145300.0
2009-04-03 11:20:00,6.72,6.72,6.7,6.7,121100.0,5.844,5.844,5.8266,5.8266,121100.0
2009-04-03 11:25:00,6.7,6.73,6.7,6.72,144600.0,5.8266,5.8527,5.8266,5.844,144600.0
2009-04-03 11:30:00,6.73,6.74,6.71,6.74,155500.0,5.8527,5.8614,5.8353,5.8614,155500.0
2009-04-03 11:35:00,6.74,6.79,6.73,6.79,210900.0,5.8614,5.9049,5.8527,5.9049,210900.0
2009-04-03 11:40:00,6.79,6.83,6.79,6.82,137100.0,5.9049,5.9397,5.9049,5.931,137100.0
2009-04-03 11:45:00,6.81,6.82,6.78,6.79,112500.0,5.9223,5.931,5.8962,5.9049,112500.0
2009-04-03 11:50:00,6.78,6.8,6.78,6.79,119100.0,5.8962,5.9136,5.8962,5.9049,119100.0
2009-04-03 11:55:00,6.79,6.79,6.76,6.79,141000.0,5.9049,5.9049,5.8788,5.9049,141000.0
2009-04-03 12:00:00,6.79,6.84,6.78,6.83,233500.0,5.9049,5.9484,5.8962,5.9397,233500.0
2009-04-03 12:05:00,6.84,6.84,6.79,6.79,123700.0,5.9484,5.9484,5.9049,5.9049,123700.0
2009-04-03 12:10:00,6.79,6.82,6.77,6.82,229400.0,5.9049,5.931,5.8875,5.931,229400.0
2009-04-03 12:15:00,6.82,6.85,6.82,6.84,155600.0,5.931,5.9571,5.931,5.9484,155600.0
2009-04-03 12:20:00,6.84,6.85,6.82,6.83,92300.0,5.9484,5.9571,5.931,5.9397,92300.0
2009-04-03 12:25:00,6.83,6.84,6.76,6.78,376400.0,5.9397,5.9484,5.8788,5.8962,376400.0
2009-04-03 12:30:00,6.78,6.8,6.77,6.79,69100.0,5.8962,5.9136,5.8875,5.9049,69100.0
2009-04-03 12:35:00,6.8,6.81,6.79,6.79,48900.0,5.9136,5.9223,5.9049,5.9049,48900.0
2009-04-03 12:40:00,6.79,6.8,6.79,6.79,28500.0,5.9049,5.9136,5.9049,5.9049,28500.0
2009-04-03 12:45:00,6.79,6.8,6.76,6.76,58700.0,5.9049,5.9136,5.8788,5.8788,58700.0
2009-04-03 12:50:00,6.76,6.77,6.75,6.76,26400.0,5.8788,5.8875,5.8701,5.8788,26400.0
2009-04-03 12:55:00,6.76,6.78,6.75,6.78,37200.0,5.8788,5.8962,5.8701,5.8962,37200.0
2009-04-03 13:00:00,6.77,6.8,6.77,6.78,36800.0,5.8875,5.9136,5.8875,5.8962,36800.0
2009-04-03 13:05:00,6.79,6.79,6.75,6.75,46400.0,5.9049,5.9049,5.8701,5.8701,46400.0
2009-04-03 13:10:00,6.75,6.76,6.74,6.75,67800.0,5.8701,5.8788,5.8614,5.8701,67800.0
2009-04-03 13:15:00,6.75,6.77,6.75,6.76,56300.0,5.8701,5.8875,5.8701,5.8788,56300.0
2009-04-03 13:20:00,6.77,6.77,6.75,6.75,28600.0,5.8875,5.8875,5.8701,5.8701,28600.0
2009-04-03 13:25:00,6.75,6.79,6.75,6.78,46800.0,5.8701,5.9049,5.8701,5.8962,46800.0
2009-04-03 13:30:00,6.78,6.79,6.77,6.77,40700.0,5.8962,5.9049,5.8875,5.8875,40700.0
2009-04-03 13:35:00,6.77,6.78,6.76,6.76,31600.0,5.8875,5.8962,5.8788,5.8788,31600.0
2009-04-03 13:40:00,6.76,6.76,6.75,6.75,42500.0,5.8788,5.8788,5.8701,5.8701,42500.0
2009-04-03 13:45:00,6.75,6.77,6.75,6.76,29800.0,5.8701,5.8875,5.8701,5.8788,29800.0
2009-04-03 13:50:00,6.77,6.8,6.76,6.8,53700.0,5.8875,5.9136,5.8788,5.9136,53700.0
2009-04-03 13:55:00,6.8,6.81,6.79,6.81,32500.0,5.9136,5.9223,5.9049,5.9223,32500.0
2009-04-03 14:00:00,6.81,6.83,6.8,6.82,42600.0,5.9223,5.9397,5.9136,5.931,42600.0
2009-04-03 14:05:00,6.81,6.82,6.79,6.79,48000.0,5.9223,5.931,5.9049,5.9049,48000.0
2009-04-03 14:10:00,6.79,6.83,6.79,6.83,50000.0,5.9049,5.9397,5.9049,5.9397,50000.0
2009-04-03 14:15:00,6.84,6.84,6.82,6.83,112000.0,5.9484,5.9484,5.931,5.9397,112000.0
2009-04-03 14:20:00,6.83,6.83,6.82,6.82,37900.0,5.9397,5.9397,5.931,5.931,37900.0
2009-04-03 14:25:00,6.82,6.89,6.82,6.89,133400.0,5.931,5.9919,5.931,5.9919,133400.0
2009-04-03 14:30:00,6.89,6.89,6.87,6.88,75900.0,5.9919,5.9919,5.9745,5.9832,75900.0
2009-04-03 14:35:00,6.88,6.92,6.87,6.92,184700.0,5.9832,6.018,5.9745,6.018,184700.0
2009-04-03 14:40:00,6.91,6.93,6.91,6.92,79400.0,6.0093,6.0267,6.0093,6.018,79400.0
2009-04-03 14:45:00,6.91,6.92,6.87,6.87,127500.0,6.0093,6.018,5.9745,5.9745,127500.0
2009-04-03 14:50:00,6.87,6.88,6.86,6.86,64400.0,5.9745,5.9832,5.9658,5.9658,64400.0
2009-04-03 14:55:00,6.86,6.91,6.86,6.9,95200.0,5.9658,6.0093,5.9658,6.0006,95200.0
2009-04-03 15:00:00,6.9,6.9,6.86,6.86,61600.0,6.0006,6.0006,5.9658,5.9658,61600.0
2009-04-03 15:05:00,6.86,6.86,6.82,6.85,93800.0,5.9658,5.9658,5.931,5.9571,93800.0
2009-04-03 15:10:00,6.84,6.87,6.84,6.84,58000.0,5.9484,5.9745,5.9484,5.9484,58000.0
2009-04-03 15:15:00,6.85,6.85,6.81,6.82,57900.0,5.9571,5.9571,5.9223,5.931,57900.0
2009-04-03 15:20:00,6.82,6.83,6.81,6.81,77300.0,5.931,5.9397,5.9223,5.9223,77300.0
2009-04-03 15:25:00,6.81,6.84,6.78,6.78,92800.0,5.9223,5.9484,5.8962,5.8962,92800.0
2009-04-03 15:30:00,6.79,6.81,6.78,6.8,159600.0,5.9049,5.9223,5.8962,5.9136,159600.0
2009-04-03 15:35:00,6.79,6.8,6.75,6.76,131800.0,5.9049,5.9136,5.8701,5.8788,131800.0
2009-04-03 15:40:00,6.75,6.82,6.75,6.8,224200.0,5.8701,5.931,5.8701,5.9136,224200.0
2009-04-03 15:45:00,6.81,6.81,6.78,6.79,190800.0,5.9223,5.9223,5.8962,5.9049,190800.0
2009-04-03 15:50:00,6.8,6.82,6.79,6.82,127600.0,5.9136,5.931,5.9049,5.931,127600.0
2009-04-03 15:55:00,6.82,6.86,6.81,6.86,452400.0,5.931,5.9658,5.9223,5.9658,452400.0
2009-04-06 09:30:00,6.82,6.89,6.73,6.77,131100.0,5.931,5.9919,5.8527,5.8875,131100.0
2009-04-06 09:35:00,6.78,6.84,6.76,6.84,87400.0,5.8962,5.9484,5.8788,5.9484,87400.0
2009-04-06 09:40:00,6.83,6.88,6.82,6.84,118800.0,5.9397,5.9832,5.931,5.9484,118800.0
2009-04-06 09:45:00,6.84,6.98,6.84,6.98,241900.0,5.9484,6.0701,5.9484,6.0701,241900.0
2009-04-06 09:50:00,6.98,7.17,6.98,7.15,345600.0,6.0701,6.2354,6.0701,6.218,345600.0
2009-04-06 09:55:00,7.16,7.26,7.15,7.22,556400.0,6.2267,6.3136,6.218,6.2788,556400.0
2009-04-06 10:00:00,7.23,7.29,7.14,7.22,415200.0,6.2875,6.3397,6.2093,6.2788,415200.0
2009-04-06 10:05:00,7.22,7.25,7.19,7.25,182100.0,6.2788,6.3049,6.2528,6.3049,182100.0
2009-04-06 10:10:00,7.25,7.38,7.25,7.38,335500.0,6.3049,6.418,6.3049,6.418,335500.0
2009-04-06 10:15:00,7.37,7.45,7.37,7.39,422300.0,6.4093,6.4789,6.4093,6.4267,422300.0
2009-04-06 10:20:00,7.39,7.4,7.34,7.36,176700.0,6.4267,6.4354,6.3832,6.4006,176700.0
2009-04-06 10:25:00,7.35,7.42,7.33,7.34,187300.0,6.3919,6.4528,6.3745,6.3832,187300.0
2009-04-06 10:30:00,7.33,7.35,7.33,7.33,159400.0,6.3745,6.3919,6.3745,6.3745,159400.0
2009-04-06 10:35:00,7.33,7.34,7.31,7.32,150400.0,6.3745,6.3832,6.3571,6.3658,150400.0
2009-04-06 10:40:00,7.31,7.47,7.31,7.35,412600.0,6.3571,6.4963,6.3571,6.3919,412600.0
2009-04-06 10:45:00,7.35,7.44,7.33,7.39,133300.0,6.3919,6.4702,6.3745,6.4267,133300.0
2009-04-06 10:50:00,7.4,7.44,7.39,7.43,56000.0,6.4354,6.4702,6.4267,6.4615,56000.0
2009-04-06 10:55:00,7.44,7.48,7.39,7.44,230000.0,6.4702,6.505,6.4267,6.4702,230000.0
2009-04-06 11:00:00,7.43,7.45,7.39,7.44,177900.0,6.4615,6.4789,6.4267,6.4702,177900.0
2009-04-06 11:05:00,7.43,7.43,7.34,7.39,302500.0,6.4615,6.4615,6.3832,6.4267,302500.0
2009-04-06 11:10:00,7.38,7.41,7.37,7.41,58300.0,6.418,6.4441,6.4093,6.4441,58300.0
2009-04-06 11:15:00,7.42,7.44,7.4,7.44,83400.0,6.4528,6.4702,6.4354,6.4702,83400.0
2009-04-06 11:20:00,7.44,7.46,7.39,7.39,149400.0,6.4702,6.4876,6.4267,6.4267,149400.0
2009-04-06 11:25:00,7.4,7.46,7.39,7.42,139900.0,6.4354,6.4876,6.4267,6.4528,139900.0
2009-04-06 11:30:00,7.41,7.41,7.38,7.4,98400.0,6.4441,6.4441,6.418,6.4354,98400.0
2009-04-06 11:35:00,7.4,7.42,7.34,7.37,138600.0,6.4354,6.4528,6.3832,6.4093,138600.0
2009-04-06 11:40:00,7.38,7.38,7.32,7.34,99900.0,6.418,6.418,6.3658,6.3832,99900.0
2009-04-06 11:45:00,7.34,7.38,7.34,7.37,93100.0,6.3832,6.418,6.3832,6.4093,93100.0
2009-04-06 11:50:00,7.38,7.39,7.33,7.33,85700.0,6.418,6.4267,6.3745,6.3745,85700.0
2009-04-06 11:55:00,7.33,7.34,7.3,7.33,131400.0,6.3745,6.3832,6.3484,6.3745,131400.0
2009-04-06 12:00:00,7.32,7.33,7.27,7.27,49800.0,6.3658,6.3745,6.3223,6.3223,49800.0
2009-04-06 12:05:00,7.27,7.3,7.21,7.24,363700.0,6.3223,6.3484,6.2702,6.2962,363700.0
2009-04-06 12:10:00,7.24,7.28,7.2,7.2,126400.0,6.2962,6.331,6.2615,6.2615,126400.0
2009-04-06 12:15:00,7.2,7.21,7.11,7.11,160800.0,6.2615,6.2702,6.1832,6.1832,160800.0
2009-04-06 12:20:00,7.11,7.13,7.07,7.11,156200.0,6.1832,6.2006,6.1484,6.1832,156200.0
2009-04-06 12:25:00,7.1,7.15,7.1,7.13,64500.0,6.1745,6.218,6.1745,6.2006,64500.0
2009-04-06 12:30:00,7.12,7.15,7.12,7.13,64900.0,6.1919,6.218,6.1919,6.2006,64900.0
2009-04-06 12:35:00,7.14,7.14,7.11,7.13,69700.0,6.2093,6.2093,6.1832,6.2006,69700.0
2009-04-06 12:40:00,7.13,7.16,7.12,7.14,93100.0,6.2006,6.2267,6.1919,6.2093,93100.0
2009-04-06 12:45:00,7.13,7.16,7.12,7.15,88200.0,6.2006,6.2267,6.1919,6.218,88200.0
2009-04-06 12:50:00,7.15,7.2,7.15,7.19,68000.0,6.218,6.2615,6.218,6.2528,68000.0
2009-04-06 12:55:00,7.2,7.23,7.18,7.23,52700.0,6.2615,6.2875,6.2441,6.2875,52700.0
2009-04-06 13:00:00,7.23,7.25,7.2,7.2,50100.0,6.2875,6.3049,6.2615,6.2615,50100.0
2009-04-06 13:05:00,7.2,7.21,7.16,7.16,47300.0,6.2615,6.2702,6.2267,6.2267,47300.0
2009-04-06 13:10:00,7.16,7.22,7.16,7.21,77600.0,6.2267,6.2788,6.2267,6.2702,77600.0
2009-04-06 13:15:00,7.21,7.22,7.16,7.16,46300.0,6.2702,6.2788,6.2267,6.2267,46300.0
2009-04-06 13:20:00,7.16,7.19,7.15,7.18,228600.0,6.2267,6.2528,6.218,6.2441,228600.0
2009-04-06 13:25:00,7.17,7.17,7.11,7.13,99500.0,6.2354,6.2354,6.1832,6.2006,99500.0
2009-04-06 13:30:00,7.13,7.13,7.11,7.11,61700.0,6.2006,6.2006,6.1832,6.1832,61700.0
2009-04-06 13:35:00,7.11,7.12,7.08,7.11,60400.0,6.1832,6.1919,6.1571,6.1832,60400.0
2009-04-06 13:40:00,7.11,7.18,7.11,7.18,79900.0,6.1832,6.2441,6.1832,6.2441,79900.0
2009-04-06 13:45:00,7.18,7.24,7.18,7.24,46900.0,6.2441,6.2962,6.2441,6.2962,46900.0
2009-04-06 13:50:00,7.24,7.24,7.2,7.23,94500.0,6.2962,6.2962,6.2615,6.2875,94500.0
2009-04-06 13:55:00,7.22,7.27,7.22,7.26,80500.0,6.2788,6.3223,6.2788,6.3136,80500.0
2009-04-06 14:00:00,7.26,7.27,7.25,7.27,90700.0,6.3136,6.3223,6.3049,6.3223,90700.0
2009-04-06 14:05:00,7.27,7.28,7.26,7.28,54800.0,6.3223,6.331,6.3136,6.331,54800.0
2009-04-06 14:10:00,7.28,7.29,7.26,7.29,102500.0,6.331,6.3397,6.3136,6.3397,102500.0
2009-04-06 14:15:00,7.29,7.29,7.24,7.28,162100.0,6.3397,6.3397,6.2962,6.331,162100.0
2009-04-06 14:20:00,7.27,7.28,7.25,7.27,52800.0,6.3223,6.331,6.3049,6.3223,52800.0
2009-04-06 14:25:00,7.27,7.32,7.26,7.29,78700.0,6.3223,6.3658,6.3136,6.3397,78700.0
2009-04-06 14:30:00,7.29,7.3,7.28,7.29,139100.0,6.3397,6.3484,6.331,6.3397,139100.0
2009-04-06 14:35:00,7.29,7.31,7.28,7.3,100200.0,6.3397,6.3571,6.331,6.3484,100200.0
2009-04-06 14:40:00,7.3,7.3,7.29,7.29,52100.0,6.3484,6.3484,6.3397,6.3397,52100.0
2009-04-06 14:45:00,7.3,7.35,7.29,7.35,179100.0,6.3484,6.3919,6.3397,6.3919,179100.0
2009-04-06 14:50:00,7.35,7.39,7.34,7.36,133000.0,6.3919,6.4267,6.3832,6.4006,133000.0
2009-04-06 14:55:00,7.36,7.39,7.34,7.38,151700.0,6.4006,6.4267,6.3832,6.418,151700.0
2009-04-06 15:00:00,7.38,7.39,7.35,7.36,120400.0,6.418,6.4267,6.3919,6.4006,120400.0
2009-04-06 15:05:00,7.36,7.37,7.31,7.32,133300.0,6.4006,6.4093,6.3571,6.3658,133300.0
2009-04-06 15:10:00,7.32,7.34,7.29,7.29,183900.0,6.3658,6.3832,6.3397,6.3397,183900.0
2009-04-06 15:15:00,7.29,7.39,7.28,7.38,237100.0,6.3397,6.4267,6.331,6.418,237100.0
2009-04-06 15:20:00,7.38,7.42,7.36,7.37,176400.0,6.418,6.4528,6.4006,6.4093,176400.0
2009-04-06 15:25:00,7.37,7.39,7.32,7.37,132900.0,6.4093,6.4267,6.3658,6.4093,132900.0
2009-04-06 15:30:00,7.36,7.39,7.34,7.35,125600.0,6.4006,6.4267,6.3832,6.3919,125600.0
2009-04-06 15:35:00,7.35,7.35,7.29,7.31,121100.0,6.3919,6.3919,6.3397,6.3571,121100.0
2009-04-06 15:40:00,7.31,7.33,7.3,7.31,194000.0,6.3571,6.3745,6.3484,6.3571,194000.0
2009-04-06 15:45:00,7.31,7.33,7.31,7.33,156700.0,6.3571,6.3745,6.3571,6.3745,156700.0
2009-04-06 15:50:00,7.33,7.36,7.32,7.36,193300.0,6.3745,6.4006,6.3658,6.4006,193300.0
2009-04-06 15:55:00,7.36,7.37,7.34,7.34,321500.0,6.4006,6.4093,6.3832,6.3832,321500.0
2009-04-07 09:30:00,7.28,7.28,7.03,7.03,142900.0,6.331,6.331,6.1136,6.1136,142900.0
2009-04-07 09:35:00,7.03,7.08,7.03,7.07,156800.0,6.1136,6.1571,6.1136,6.1484,156800.0
2009-04-07 09:40:00,7.07,7.07,6.99,7.0,109700.0,6.1484,6.1484,6.0788,6.0875,109700.0
2009-04-07 09:45:00,6.99,7.03,6.98,7.03,142100.0,6.0788,6.1136,6.0701,6.1136,142100.0
2009-04-07 09:50:00,7.02,7.03,6.98,6.99,111400.0,6.1049,6.1136,6.0701,6.0788,111400.0
2009-04-07 09:55:00,6.98,7.08,6.97,7.07,171000.0,6.0701,6.1571,6.0614,6.1484,171000.0
2009-04-07 10:00:00,7.07,7.18,7.07,7.08,233000.0,6.1484,6.2441,6.1484,6.1571,233000.0
2009-04-07 10:05:00,7.09,7.09,7.05,7.09,91800.0,6.1658,6.1658,6.131,6.1658,91800.0
2009-04-07 10:10:00,7.08,7.09,7.03,7.05,72000.0,6.1571,6.1658,6.1136,6.131,72000.0
2009-04-07 10:15:00,7.05,7.06,7.0,7.0,128100.0,6.131,6.1397,6.0875,6.0875,128100.0
2009-04-07 10:20:00,7.0,7.02,6.99,6.99,101700.0,6.0875,6.1049,6.0788,6.0788,101700.0
2009-04-07 10:25:00,6.99,7.02,6.98,7.0,97300.0,6.0788,6.1049,6.0701,6.0875,97300.0
2009-04-07 10:30:00,7.0,7.02,6.99,7.01,89800.0,6.0875,6.1049,6.0788,6.0962,89800.0
2009-04-07 10:35:00,7.01,7.02,7.0,7.0,88400.0,6.0962,6.1049,6.0875,6.0875,88400.0
2009-04-07 10:40:00,7.01,7.02,6.98,6.98,119800.0,6.0962,6.1049,6.0701,6.0701,119800.0
2009-04-07 10:45:00,6.99,7.01,6.98,7.01,116400.0,6.0788,6.0962,6.0701,6.0962,116400.0
2009-04-07 10:50:00,7.01,7.01,6.99,7.0,74400.0,6.0962,6.0962,6.0788,6.0875,74400.0
2009-04-07 10:55:00,7.0,7.01,6.95,6.95,87100.0,6.0875,6.0962,6.044,6.044,87100.0
2009-04-07 11:00:00,6.95,6.97,6.94,6.94,232300.0,6.044,6.0614,6.0353,6.0353,232300.0
2009-04-07 11:05:00,6.94,6.95,6.9,6.9,190700.0,6.0353,6.044,6.0006,6.0006,190700.0
2009-04-07 11:10:00,6.9,6.91,6.89,6.91,86600.0,6.0006,6.0093,5.9919,6.0093,86600.0
2009-04-07 11:15:00,6.9,6.9,6.87,6.87,82000.0,6.0006,6.0006,5.9745,5.9745,82000.0
2009-04-07 11:20:00,6.87,6.88,6.85,6.87,295300.0,5.9745,5.9832,5.9571,5.9745,295300.0
2009-04-07 11:25:00,6.86,6.92,6.85,6.89,262700.0,5.9658,6.018,5.9571,5.9919,262700.0
2009-04-07 11:30:00,6.88,6.89,6.85,6.85,287400.0,5.9832,5.9919,5.9571,5.9571,287400.0
2009-04-07 11:35:00,6.85,6.87,6.82,6.85,227000.0,5.9571,5.9745,5.931,5.9571,227000.0
2009-04-07 11:40:00,6.84,6.88,6.84,6.87,120100.0,5.9484,5.9832,5.9484,5.9745,120100.0
2009-04-07 11:45:00,6.87,6.88,6.87,6.87,25600.0,5.9745,5.9832,5.9745,5.9745,25600.0
2009-04-07 11:50:00,6.87,6.89,6.87,6.89,31700.0,5.9745,5.9919,5.9745,5.9919,31700.0
2009-04-07 11:55:00,6.89,6.92,6.89,6.9,96200.0,5.9919,6.018,5.9919,6.0006,96200.0
2009-04-07 12:00:00,6.9,6.93,6.9,6.92,93000.0,6.0006,6.0267,6.0006,6.018,93000.0
2009-04-07 12:05:00,6.92,6.98,6.92,6.98,297300.0,6.018,6.0701,6.018,6.0701,297300.0
2009-04-07 12:10:00,6.97,7.0,6.94,6.98,403800.0,6.0614,6.0875,6.0353,6.0701,403800.0
2009-04-07 12:15:00,6.97,6.98,6.95,6.97,101600.0,6.0614,6.0701,6.044,6.0614,101600.0
2009-04-07 12:20:00,6.96,6.97,6.94,6.94,74000.0,6.0527,6.0614,6.0353,6.0353,74000.0
2009-04-07 12:25:00,6.95,6.95,6.91,6.92,172700.0,6.044,6.044,6.0093,6.018,172700.0
2009-04-07 12:30:00,6.92,6.93,6.91,6.92,92600.0,6.018,6.0267,6.0093,6.018,92600.0
2009-04-07 12:35:00,6.92,6.92,6.88,6.88,264000.0,6.018,6.018,5.9832,5.9832,264000.0
2009-04-07 12:40:00,6.88,6.89,6.86,6.86,89100.0,5.9832,5.9919,5.9658,5.9658,89100.0
2009-04-07 12:45:00,6.86,6.87,6.85,6.85,35800.0,5.9658,5.9745,5.9571,5.9571,35800.0
2009-04-07 12:50:00,6.85,6.87,6.85,6.86,93200.0,5.9571,5.9745,5.9571,5.9658,93200.0
2009-04-07 12:55:00,6.86,6.87,6.84,6.87,196300.0,5.9658,5.9745,5.9484,5.9745,196300.0
2009-04-07 13:00:00,6.86,6.87,6.84,6.84,78600.0,5.9658,5.9745,5.9484,5.9484,78600.0
2009-04-07 13:05:00,6.84,6.85,6.84,6.84,37200.0,5.9484,5.9571,5.9484,5.9484,37200.0
2009-04-07 13:10:00,6.84,6.85,6.83,6.83,79500.0,5.9484,5.9571,5.9397,5.9397,79500.0
2009-04-07 13:15:00,6.83,6.85,6.81,6.84,94300.0,5.9397,5.9571,5.9223,5.9484,94300.0
2009-04-07 13:20:00,6.84,6.85,6.84,6.84,29000.0,5.9484,5.9571,5.9484,5.9484,29000.0
2009-04-07 13:25:00,6.84,6.85,6.84,6.84,37200.0,5.9484,5.9571,5.9484,5.9484,37200.0
2009-04-07 13:30:00,6.84,6.85,6.81,6.81,82800.0,5.9484,5.9571,5.9223,5.9223,82800.0
2009-04-07 13:35:00,6.81,6.82,6.8,6.82,62500.0,5.9223,5.931,5.9136,5.931,62500.0
2009-04-07 13:40:00,6.81,6.82,6.81,6.81,57500.0,5.9223,5.931,5.9223,5.9223,57500.0
2009-04-07 13:45:00,6.82,6.82,6.81,6.81,10700.0,5.931,5.931,5.9223,5.9223,10700.0
2009-04-07 13:50:00,6.81,6.83,6.8,6.83,70000.0,5.9223,5.9397,5.9136,5.9397,70000.0
2009-04-07 13:55:00,6.83,6.83,6.82,6.82,68800.0,5.9397,5.9397,5.931,5.931,68800.0
2009-04-07 14:00:00,6.82,6.83,6.8,6.8,63900.0,5.931,5.9397,5.9136,5.9136,63900.0
2009-04-07 14:05:00,6.81,6.81,6.79,6.8,105100.0,5.9223,5.9223,5.9049,5.9136,105100.0
2009-04-07 14:10:00,6.79,6.82,6.79,6.82,71000.0,5.9049,5.931,5.9049,5.931,71000.0
2009-04-07 14:15:00,6.82,6.83,6.81,6.83,28500.0,5.931,5.9397,5.9223,5.9397,28500.0
2009-04-07 14:20:00,6.82,6.83,6.82,6.82,21500.0,5.931,5.9397,5.931,5.931,21500.0
2009-04-07 14:25:00,6.82,6.83,6.82,6.83,52800.0,5.931,5.9397,5.931,5.9397,52800.0
2009-04-07 14:30:00,6.83,6.83,6.81,6.82,71000.0,5.9397,5.9397,5.9223,5.931,71000.0
2009-04-07 14:35:00,6.81,6.82,6.81,6.81,29600.0,5.9223,5.931,5.9223,5.9223,29600.0
2009-04-07 14:40:00,6.81,6.83,6.81,6.83,75200.0,5.9223,5.9397,5.9223,5.9397,75200.0
2009-04-07 14:45:00,6.83,6.84,6.82,6.83,95300.0,5.9397,5.9484,5.931,5.9397,95300.0
2009-04-07 14:50:00,6.82,6.85,6.82,6.83,157500.0,5.931,5.9571,5.931,5.9397,157500.0
2009-04-07 14:55:00,6.83,6.83,6.82,6.82,78400.0,5.9397,5.9397,5.931,5.931,78400.0
2009-04-07 15:00:00,6.82,6.83,6.81,6.81,84600.0,5.931,5.9397,5.9223,5.9223,84600.0
2009-04-07 15:05:00,6.82,6.82,6.81,6.82,51100.0,5.931,5.931,5.9223,5.931,51100.0
2009-04-07 15:10:00,6.82,6.84,6.81,6.84,202700.0,5.931,5.9484,5.9223,5.9484,202700.0
2009-04-07 15:15:00,6.84,6.85,6.83,6.83,139400.0,5.9484,5.9571,5.9397,5.9397,139400.0
2009-04-07 15:20:00,6.84,6.84,6.83,6.83,113200.0,5.9484,5.9484,5.9397,5.9397,113200.0
2009-04-07 15:25:00,6.83,6.84,6.77,6.78,191400.0,5.9397,5.9484,5.8875,5.8962,191400.0
2009-04-07 15:30:00,6.77,6.83,6.77,6.83,124400.0,5.8875,5.9397,5.8875,5.9397,124400.0
2009-04-07 15:35:00,6.83,6.83,6.79,6.79,196800.0,5.9397,5.9397,5.9049,5.9049,196800.0
2009-04-07 15:40:00,6.79,6.81,6.78,6.8,281500.0,5.9049,5.9223,5.8962,5.9136,281500.0
2009-04-07 15:45:00,6.79,6.8,6.76,6.76,260200.0,5.9049,5.9136,5.8788,5.8788,260200.0
2009-04-07 15:50:00,6.76,6.77,6.76,6.76,304500.0,5.8788,5.8875,5.8788,5.8788,304500.0
2009-04-07 15:55:00,6.76,6.77,6.71,6.75,747800.0,5.8788,5.8875,5.8353,5.8701,747800.0
2009-04-08 09:30:00,6.83,6.93,6.8,6.84,151000.0,5.9397,6.0267,5.9136,5.9484,151000.0
2009-04-08 09:35:00,6.84,6.87,6.78,6.8,150100.0,5.9484,5.9745,5.8962,5.9136,150100.0
2009-04-08 09:40:00,6.8,6.87,6.76,6.85,141100.0,5.9136,5.9745,5.8788,5.9571,141100.0
2009-04-08 09:45:00,6.85,6.93,6.84,6.92,122600.0,5.9571,6.0267,5.9484,6.018,122600.0
2009-04-08 09:50:00,6.92,6.94,6.91,6.94,86700.0,6.018,6.0353,6.0093,6.0353,86700.0
2009-04-08 09:55:00,6.94,6.99,6.93,6.99,137300.0,6.0353,6.0788,6.0267,6.0788,137300.0
2009-04-08 10:00:00,6.99,7.0,6.94,6.97,222300.0,6.0788,6.0875,6.0353,6.0614,222300.0
2009-04-08 10:05:00,6.97,7.0,6.95,6.95,155500.0,6.0614,6.0875,6.044,6.044,155500.0
2009-04-08 10:10:00,6.95,6.98,6.95,6.97,165400.0,6.044,6.0701,6.044,6.0614,165400.0
2009-04-08 10:15:00,6.98,7.02,6.97,7.02,244200.0,6.0701,6.1049,6.0614,6.1049,244200.0
2009-04-08 10:20:00,7.02,7.05,7.01,7.02,361100.0,6.1049,6.131,6.0962,6.1049,361100.0
2009-04-08 10:25:00,7.02,7.03,6.95,6.97,107500.0,6.1049,6.1136,6.044,6.0614,107500.0
2009-04-08 10:30:00,6.96,6.99,6.96,6.96,115100.0,6.0527,6.0788,6.0527,6.0527,115100.0
2009-04-08 10:35:00,6.96,6.99,6.92,6.93,151200.0,6.0527,6.0788,6.018,6.0267,151200.0
2009-04-08 10:40:00,6.93,6.97,6.92,6.96,103100.0,6.0267,6.0614,6.018,6.0527,103100.0
2009-04-08 10:45:00,6.97,6.99,6.96,6.97,86600.0,6.0614,6.0788,6.0527,6.0614,86600.0
2009-04-08 10:50:00,6.96,7.0,6.96,7.0,161800.0,6.0527,6.0875,6.0527,6.0875,161800.0
2009-04-08 10:55:00,6.99,6.99,6.93,6.96,137800.0,6.0788,6.0788,6.0267,6.0527,137800.0
2009-04-08 11:00:00,6.96,7.0,6.95,6.99,152000.0,6.0527,6.0875,6.044,6.0788,152000.0
2009-04-08 11:05:00,6.98,7.02,6.98,7.02,109600.0,6.0701,6.1049,6.0701,6.1049,109600.0
2009-04-08 11:10:00,7.01,7.02,6.98,6.99,129800.0,6.0962,6.1049,6.0701,6.0788,129800.0
2009-04-08 11:15:00,6.99,6.99,6.92,6.92,132400.0,6.0788,6.0788,6.018,6.018,132400.0
2009-04-08 11:20:00,6.92,6.93,6.92,6.93,109300.0,6.018,6.0267,6.018,6.0267,109300.0
2009-04-08 11:25:00,6.92,6.94,6.92,6.94,85000.0,6.018,6.0353,6.018,6.0353,85000.0
2009-04-08 11:30:00,6.94,6.98,6.94,6.97,77300.0,6.0353,6.0701,6.0353,6.0614,77300.0
2009-04-08 11:35:00,6.97,7.04,6.96,7.03,115700.0,6.0614,6.1223,6.0527,6.1136,115700.0
2009-04-08 11:40:00,7.03,7.04,7.0,7.04,65900.0,6.1136,6.1223,6.0875,6.1223,65900.0
2009-04-08 11:45:00,7.04,7.07,7.03,7.05,155900.0,6.1223,6.1484,6.1136,6.131,155900.0
2009-04-08 11:50:00,7.04,7.06,7.02,7.03,109400.0,6.1223,6.1397,6.1049,6.1136,109400.0
2009-04-08 11:55:00,7.03,7.03,7.01,7.01,89000.0,6.1136,6.1136,6.0962,6.0962,89000.0
2009-04-08 12:00:00,7.01,7.01,6.98,6.98,372400.0,6.0962,6.0962,6.0701,6.0701,372400.0
2009-04-08 12:05:00,6.98,7.01,6.98,7.01,49800.0,6.0701,6.0962,6.0701,6.0962,49800.0
2009-04-08 12:10:00,7.01,7.01,6.98,6.99,112400.0,6.0962,6.0962,6.0701,6.0788,112400.0
2009-04-08 12:15:00,6.99,6.99,6.96,6.97,91000.0,6.0788,6.0788,6.0527,6.0614,91000.0
2009-04-08 12:20:00,6.97,7.02,6.96,7.01,98800.0,6.0614,6.1049,6.0527,6.0962,98800.0
2009-04-08 12:25:00,7.01,7.04,7.01,7.04,65300.0,6.0962,6.1223,6.0962,6.1223,65300.0
2009-04-08 12:30:00,7.04,7.06,7.03,7.05,48900.0,6.1223,6.1397,6.1136,6.131,48900.0
2009-04-08 12:35:00,7.05,7.06,7.01,7.03,148500.0,6.131,6.1397,6.0962,6.1136,148500.0
2009-04-08 12:40:00,7.03,7.07,7.02,7.06,92600.0,6.1136,6.1484,6.1049,6.1397,92600.0
2009-04-08 12:45:00,7.06,7.08,7.05,7.08,91100.0,6.1397,6.1571,6.131,6.1571,91100.0
2009-04-08 12:50:00,7.08,7.09,7.07,7.08,97400.0,6.1571,6.1658,6.1484,6.1571,97400.0
2009-04-08 12:55:00,7.09,7.09,7.07,7.07,58700.0,6.1658,6.1658,6.1484,6.1484,58700.0
2009-04-08 13:00:00,7.07,7.08,7.04,7.04,75400.0,6.1484,6.1571,6.1223,6.1223,75400.0
2009-04-08 13:05:00,7.04,7.05,7.04,7.04,22500.0,6.1223,6.131,6.1223,6.1223,22500.0
2009-04-08 13:10:00,7.04,7.05,7.04,7.04,24700.0,6.1223,6.131,6.1223,6.1223,24700.0
2009-04-08 13:15:00,7.04,7.06,7.03,7.03,105700.0,6.1223,6.1397,6.1136,6.1136,105700.0
2009-04-08 13:20:00,7.03,7.06,7.03,7.06,51600.0,6.1136,6.1397,6.1136,6.1397,51600.0
2009-04-08 13:25:00,7.05,7.06,7.05,7.06,46000.0,6.131,6.1397,6.131,6.1397,46000.0
2009-04-08 13:30:00,7.05,7.07,7.05,7.06,30100.0,6.131,6.1484,6.131,6.1397,30100.0
2009-04-08 13:35:00,7.07,7.07,7.02,7.02,54200.0,6.1484,6.1484,6.1049,6.1049,54200.0
2009-04-08 13:40:00,7.02,7.05,7.02,7.04,44400.0,6.1049,6.131,6.1049,6.1223,44400.0
2009-04-08 13:45:00,7.04,7.04,7.03,7.04,27900.0,6.1223,6.1223,6.1136,6.1223,27900.0
2009-04-08 13:50:00,7.03,7.06,7.03,7.04,78900.0,6.1136,6.1397,6.1136,6.1223,78900.0
2009-04-08 13:55:00,7.04,7.06,7.03,7.04,231900.0,6.1223,6.1397,6.1136,6.1223,231900.0
2009-04-08 14:00:00,7.03,7.04,6.99,7.0,118800.0,6.1136,6.1223,6.0788,6.0875,118800.0
2009-04-08 14:05:00,7.01,7.01,6.96,6.96,71600.0,6.0962,6.0962,6.0527,6.0527,71600.0
2009-04-08 14:10:00,6.97,6.99,6.96,6.99,46300.0,6.0614,6.0788,6.0527,6.0788,46300.0
2009-04-08 14:15:00,6.99,6.99,6.97,6.97,33500.0,6.0788,6.0788,6.0614,6.0614,33500.0
2009-04-08 14:20:00,6.97,6.98,6.95,6.95,38100.0,6.0614,6.0701,6.044,6.044,38100.0
2009-04-08 14:25:00,6.95,6.96,6.94,6.95,30500.0,6.044,6.0527,6.0353,6.044,30500.0
2009-04-08 14:30:00,6.94,6.96,6.94,6.96,28800.0,6.0353,6.0527,6.0353,6.0527,28800.0
2009-04-08 14:35:00,6.95,6.98,6.95,6.96,55900.0,6.044,6.0701,6.044,6.0527,55900.0
2009-04-08 14:40:00,6.97,6.99,6.96,6.99,74000.0,6.0614,6.0788,6.0527,6.0788,74000.0
2009-04-08 14:45:00,6.98,6.99,6.98,6.98,17000.0,6.0701,6.0788,6.0701,6.0701,17000.0
2009-04-08 14:50:00,6.98,6.99,6.95,6.96,59400.0,6.0701,6.0788,6.044,6.0527,59400.0
2009-04-08 14:55:00,6.95,6.96,6.94,6.96,60000.0,6.044,6.0527,6.0353,6.0527,60000.0
2009-04-08 15:00:00,6.96,6.96,6.91,6.91,62400.0,6.0527,6.0527,6.0093,6.0093,62400.0
2009-04-08 15:05:00,6.92,6.92,6.91,6.91,17300.0,6.018,6.018,6.0093,6.0093,17300.0
2009-04-08 15:10:00,6.92,6.93,6.91,6.92,75600.0,6.018,6.0267,6.0093,6.018,75600.0
2009-04-08 15:15:00,6.92,6.96,6.92,6.95,35900.0,6.018,6.0527,6.018,6.044,35900.0
2009-04-08 15:20:00,6.95,6.99,6.95,6.99,97200.0,6.044,6.0788,6.044,6.0788,97200.0
2009-04-08 15:25:00,6.96,7.0,6.96,6.98,77600.0,6.0527,6.0875,6.0527,6.0701,77600.0
2009-04-08 15:30:00,6.98,7.05,6.98,7.03,225300.0,6.0701,6.131,6.0701,6.1136,225300.0
2009-04-08 15:35:00,7.03,7.04,7.01,7.04,99900.0,6.1136,6.1223,6.0962,6.1223,99900.0
2009-04-08 15:40:00,7.04,7.04,7.01,7.02,179100.0,6.1223,6.1223,6.0962,6.1049,179100.0
2009-04-08 15:45:00,7.02,7.03,7.0,7.02,290500.0,6.1049,6.1136,6.0875,6.1049,290500.0
2009-04-08 15:50:00,7.03,7.05,6.98,6.98,278000.0,6.1136,6.131,6.0701,6.0701,278000.0
2009-04-08 15:55:00,6.98,7.02,6.98,7.01,284500.0,6.0701,6.1049,6.0701,6.0962,284500.0
2009-04-09 09:30:00,7.18,7.25,7.09,7.19,107900.0,6.2441,6.3049,6.1658,6.2528,107900.0
2009-04-09 09:35:00,7.2,7.24,7.19,7.22,66300.0,6.2615,6.2962,6.2528,6.2788,66300.0
2009-04-09 09:40:00,7.22,7.24,7.2,7.23,85800.0,6.2788,6.2962,6.2615,6.2875,85800.0
2009-04-09 09:45:00,7.23,7.24,7.16,7.16,124100.0,6.2875,6.2962,6.2267,6.2267,124100.0
2009-04-09 09:50:00,7.16,7.17,7.12,7.17,144500.0,6.2267,6.2354,6.1919,6.2354,144500.0
2009-04-09 09:55:00,7.17,7.18,7.15,7.18,94400.0,6.2354,6.2441,6.218,6.2441,94400.0
2009-04-09 10:00:00,7.18,7.23,7.17,7.22,107200.0,6.2441,6.2875,6.2354,6.2788,107200.0
2009-04-09 10:05:00,7.23,7.23,7.17,7.18,107500.0,6.2875,6.2875,6.2354,6.2441,107500.0
2009-04-09 10:10:00,7.17,7.21,7.14,7.21,141800.0,6.2354,6.2702,6.2093,6.2702,141800.0
2009-04-09 10:15:00,7.21,7.21,7.16,7.17,88300.0,6.2702,6.2702,6.2267,6.2354,88300.0
2009-04-09 10:20:00,7.16,7.21,7.16,7.19,148600.0,6.2267,6.2702,6.2267,6.2528,148600.0
2009-04-09 10:25:00,7.18,7.23,7.17,7.22,158800.0,6.2441,6.2875,6.2354,6.2788,158800.0
2009-04-09 10:30:00,7.22,7.22,7.14,7.16,253400.0,6.2788,6.2788,6.2093,6.2267,253400.0
2009-04-09 10:35:00,7.16,7.18,7.13,7.15,406300.0,6.2267,6.2441,6.2006,6.218,406300.0
2009-04-09 10:40:00,7.16,7.16,7.13,7.16,168500.0,6.2267,6.2267,6.2006,6.2267,168500.0
2009-04-09 10:45:00,7.16,7.16,7.13,7.14,148100.0,6.2267,6.2267,6.2006,6.2093,148100.0
2009-04-09 10:50:00,7.13,7.15,7.11,7.14,173000.0,6.2006,6.218,6.1832,6.2093,173000.0
2009-04-09 10:55:00,7.13,7.15,7.11,7.15,178900.0,6.2006,6.218,6.1832,6.218,178900.0
2009-04-09 11:00:00,7.15,7.15,7.1,7.14,196600.0,6.218,6.218,6.1745,6.2093,196600.0
2009-04-09 11:05:00,7.14,7.15,7.11,7.12,96400.0,6.2093,6.218,6.1832,6.1919,96400.0
2009-04-09 11:10:00,7.11,7.12,7.1,7.1,94800.0,6.1832,6.1919,6.1745,6.1745,94800.0
2009-04-09 11:15:00,7.1,7.16,7.1,7.16,119600.0,6.1745,6.2267,6.1745,6.2267,119600.0
2009-04-09 11:20:00,7.15,7.16,7.13,7.13,136800.0,6.218,6.2267,6.2006,6.2006,136800.0
2009-04-09 11:25:00,7.13,7.13,7.09,7.11,126900.0,6.2006,6.2006,6.1658,6.1832,126900.0
2009-04-09 11:30:00,7.1,7.12,7.1,7.11,148100.0,6.1745,6.1919,6.1745,6.1832,148100.0
2009-04-09 11:35:00,7.11,7.12,7.1,7.11,105900.0,6.1832,6.1919,6.1745,6.1832,105900.0
2009-04-09 11:40:00,7.11,7.13,7.11,7.11,57500.0,6.1832,6.2006,6.1832,6.1832,57500.0
2009-04-09 11:45:00,7.12,7.15,7.1,7.15,149000.0,6.1919,6.218,6.1745,6.218,149000.0
2009-04-09 11:50:00,7.15,7.15,7.12,7.13,74500.0,6.218,6.218,6.1919,6.2006,74500.0
2009-04-09 11:55:00,7.13,7.16,7.11,7.13,108300.0,6.2006,6.2267,6.1832,6.2006,108300.0
2009-04-09 12:00:00,7.14,7.15,7.1,7.11,123600.0,6.2093,6.218,6.1745,6.1832,123600.0
2009-04-09 12:05:00,7.11,7.12,7.1,7.11,59000.0,6.1832,6.1919,6.1745,6.1832,59000.0
2009-04-09 12:10:00,7.12,7.13,7.1,7.12,38300.0,6.1919,6.2006,6.1745,6.1919,38300.0
2009-04-09 12:15:00,7.11,7.12,7.11,7.12,23800.0,6.1832,6.1919,6.1832,6.1919,23800.0
2009-04-09 12:20:00,7.11,7.14,7.11,7.14,49000.0,6.1832,6.2093,6.1832,6.2093,49000.0
2009-04-09 12:25:00,7.14,7.17,7.13,7.17,55800.0,6.2093,6.2354,6.2006,6.2354,55800.0
2009-04-09 12:30:00,7.17,7.19,7.17,7.19,75700.0,6.2354,6.2528,6.2354,6.2528,75700.0
2009-04-09 12:35:00,7.18,7.2,7.18,7.2,37000.0,6.2441,6.2615,6.2441,6.2615,37000.0
2009-04-09 12:40:00,7.2,7.22,7.19,7.22,40400.0,6.2615,6.2788,6.2528,6.2788,40400.0
2009-04-09 12:45:00,7.22,7.23,7.19,7.21,130400.0,6.2788,6.2875,6.2528,6.2702,130400.0
2009-04-09 12:50:00,7.21,7.23,7.2,7.23,47000.0,6.2702,6.2875,6.2615,6.2875,47000.0
2009-04-09 12:55:00,7.23,7.23,7.22,7.23,48900.0,6.2875,6.2875,6.2788,6.2875,48900.0
2009-04-09 13:00:00,7.22,7.24,7.21,7.24,58500.0,6.2788,6.2962,6.2702,6.2962,58500.0
2009-04-09 13:05:00,7.24,7.25,7.23,7.25,68900.0,6.2962,6.3049,6.2875,6.3049,68900.0
2009-04-09 13:10:00,7.24,7.25,7.24,7.25,23500.0,6.2962,6.3049,6.2962,6.3049,23500.0
2009-04-09 13:15:00,7.25,7.25,7.24,7.25,31000.0,6.3049,6.3049,6.2962,6.3049,31000.0
2009-04-09 13:20:00,7.25,7.25,7.24,7.24,66800.0,6.3049,6.3049,6.2962,6.2962,66800.0
2009-04-09 13:25:00,7.25,7.25,7.22,7.22,62200.0,6.3049,6.3049,6.2788,6.2788,62200.0
2009-04-09 13:30:00,7.22,7.25,7.22,7.25,48900.0,6.2788,6.3049,6.2788,6.3049,48900.0
2009-04-09 13:35:00,7.24,7.27,7.24,7.25,89300.0,6.2962,6.3223,6.2962,6.3049,89300.0
2009-04-09 13:40:00,7.25,7.28,7.24,7.27,58600.0,6.3049,6.331,6.2962,6.3223,58600.0
2009-04-09 13:45:00,7.28,7.29,7.27,7.29,49700.0,6.331,6.3397,6.3223,6.3397,49700.0
2009-04-09 13:50:00,7.29,7.3,7.28,7.3,44400.0,6.3397,6.3484,6.331,6.3484,44400.0
2009-04-09 13:55:00,7.3,7.3,7.29,7.3,17500.0,6.3484,6.3484,6.3397,6.3484,17500.0
2009-04-09 14:00:00,7.3,7.3,7.28,7.28,67600.0,6.3484,6.3484,6.331,6.331,67600.0
2009-04-09 14:05:00,7.28,7.3,7.27,7.3,102800.0,6.331,6.3484,6.3223,6.3484,102800.0
2009-04-09 14:10:00,7.29,7.3,7.27,7.28,100500.0,6.3397,6.3484,6.3223,6.331,100500.0
2009-04-09 14:15:00,7.29,7.29,7.25,7.25,56900.0,6.3397,6.3397,6.3049,6.3049,56900.0
2009-04-09 14:20:00,7.26,7.26,7.24,7.25,33100.0,6.3136,6.3136,6.2962,6.3049,33100.0
2009-04-09 14:25:00,7.25,7.28,7.24,7.27,55100.0,6.3049,6.331,6.2962,6.3223,55100.0
2009-04-09 14:30:00,7.26,7.3,7.26,7.3,94800.0,6.3136,6.3484,6.3136,6.3484,94800.0
2009-04-09 14:35:00,7.3,7.32,7.29,7.32,81900.0,6.3484,6.3658,6.3397,6.3658,81900.0
2009-04-09 14:40:00,7.32,7.33,7.31,7.32,74000.0,6.3658,6.3745,6.3571,6.3658,74000.0
2009-04-09 14:45:00,7.32,7.34,7.32,7.34,60700.0,6.3658,6.3832,6.3658,6.3832,60700.0
2009-04-09 14:50:00,7.34,7.35,7.32,7.33,99900.0,6.3832,6.3919,6.3658,6.3745,99900.0
2009-04-09 14:55:00,7.33,7.35,7.32,7.34,87800.0,6.3745,6.3919,6.3658,6.3832,87800.0
2009-04-09 15:00:00,7.34,7.35,7.32,7.34,148500.0,6.3832,6.3919,6.3658,6.3832,148500.0
2009-04-09 15:05:00,7.35,7.35,7.33,7.34,35300.0,6.3919,6.3919,6.3745,6.3832,35300.0
2009-04-09 15:10:00,7.34,7.35,7.33,7.33,163600.0,6.3832,6.3919,6.3745,6.3745,163600.0
2009-04-09 15:15:00,7.33,7.35,7.33,7.35,102700.0,6.3745,6.3919,6.3745,6.3919,102700.0
2009-04-09 15:20:00,7.35,7.35,7.33,7.33,89800.0,6.3919,6.3919,6.3745,6.3745,89800.0
2009-04-09 15:25:00,7.34,7.35,7.33,7.33,143800.0,6.3832,6.3919,6.3745,6.3745,143800.0
2009-04-09 15:30:00,7.34,7.34,7.33,7.33,89500.0,6.3832,6.3832,6.3745,6.3745,89500.0
2009-04-09 15:35:00,7.33,7.36,7.33,7.36,156600.0,6.3745,6.4006,6.3745,6.4006,156600.0
2009-04-09 15:40:00,7.36,7.36,7.33,7.35,234000.0,6.4006,6.4006,6.3745,6.3919,234000.0
2009-04-09 15:45:00,7.35,7.38,7.34,7.37,332700.0,6.3919,6.418,6.3832,6.4093,332700.0
2009-04-09 15:50:00,7.38,7.38,7.34,7.36,313700.0,6.418,6.418,6.3832,6.4006,313700.0
2009-04-09 15:55:00,7.36,7.38,7.35,7.37,458100.0,6.4006,6.418,6.3919,6.4093,458100.0
2009-04-13 09:30:00,7.38,7.4,7.25,7.26,146200.0,6.418,6.4354,6.3049,6.3136,146200.0
2009-04-13 09:35:00,7.27,7.35,7.27,7.34,21700.0,6.3223,6.3919,6.3223,6.3832,21700.0
2009-04-13 09:40:00,7.35,7.35,7.25,7.28,55100.0,6.3919,6.3919,6.3049,6.331,55100.0
2009-04-13 09:45:00,7.28,7.29,7.25,7.29,45900.0,6.331,6.3397,6.3049,6.3397,45900.0
2009-04-13 09:50:00,7.28,7.29,7.22,7.24,59400.0,6.331,6.3397,6.2788,6.2962,59400.0
2009-04-13 09:55:00,7.24,7.24,7.2,7.2,48700.0,6.2962,6.2962,6.2615,6.2615,48700.0
2009-04-13 10:00:00,7.2,7.21,7.18,7.2,74900.0,6.2615,6.2702,6.2441,6.2615,74900.0
2009-04-13 10:05:00,7.21,7.29,7.2,7.29,153900.0,6.2702,6.3397,6.2615,6.3397,153900.0
2009-04-13 10:10:00,7.28,7.34,7.26,7.33,129600.0,6.331,6.3832,6.3136,6.3745,129600.0
2009-04-13 10:15:00,7.33,7.37,7.3,7.34,160500.0,6.3745,6.4093,6.3484,6.3832,160500.0
2009-04-13 10:20:00,7.33,7.35,7.32,7.34,109100.0,6.3745,6.3919,6.3658,6.3832,109100.0
2009-04-13 10:25:00,7.33,7.34,7.29,7.29,111800.0,6.3745,6.3832,6.3397,6.3397,111800.0
2009-04-13 10:30:00,7.3,7.3,7.21,7.22,184100.0,6.3484,6.3484,6.2702,6.2788,184100.0
2009-04-13 10:35:00,7.22,7.27,7.21,7.21,208200.0,6.2788,6.3223,6.2702,6.2702,208200.0
2009-04-13 10:40:00,7.21,7.22,7.21,7.21,134000.0,6.2702,6.2788,6.2702,6.2702,134000.0
2009-04-13 10:45:00,7.21,7.22,7.2,7.22,194400.0,6.2702,6.2788,6.2615,6.2788,194400.0
2009-04-13 10:50:00,7.23,7.23,7.21,7.23,162100.0,6.2875,6.2875,6.2702,6.2875,162100.0
2009-04-13 10:55:00,7.22,7.25,7.21,7.23,185500.0,6.2788,6.3049,6.2702,6.2875,185500.0
2009-04-13 11:00:00,7.24,7.24,7.2,7.2,155200.0,6.2962,6.2962,6.2615,6.2615,155200.0
2009-04-13 11:05:00,7.2,7.21,7.18,7.19,106500.0,6.2615,6.2702,6.2441,6.2528,106500.0
2009-04-13 11:10:00,7.2,7.21,7.18,7.21,71500.0,6.2615,6.2702,6.2441,6.2702,71500.0
2009-04-13 11:15:00,7.21,7.22,7.2,7.22,139500.0,6.2702,6.2788,6.2615,6.2788,139500.0
2009-04-13 11:20:00,7.22,7.22,7.21,7.21,44300.0,6.2788,6.2788,6.2702,6.2702,44300.0
2009-04-13 11:25:00,7.21,7.28,7.2,7.28,190600.0,6.2702,6.331,6.2615,6.331,190600.0
2009-04-13 11:30:00,7.28,7.29,7.27,7.28,58500.0,6.331,6.3397,6.3223,6.331,58500.0
2009-04-13 11:35:00,7.27,7.28,7.23,7.24,94100.0,6.3223,6.331,6.2875,6.2962,94100.0
2009-04-13 11:40:00,7.25,7.27,7.24,7.26,102700.0,6.3049,6.3223,6.2962,6.3136,102700.0
2009-04-13 11:45:00,7.26,7.29,7.26,7.29,66500.0,6.3136,6.3397,6.3136,6.3397,66500.0
2009-04-13 11:50:00,7.29,7.29,7.26,7.27,93500.0,6.3397,6.3397,6.3136,6.3223,93500.0
2009-04-13 11:55:00,7.26,7.29,7.25,7.27,71200.0,6.3136,6.3397,6.3049,6.3223,71200.0
2009-04-13 12:00:00,7.28,7.3,7.28,7.29,42900.0,6.331,6.3484,6.331,6.3397,42900.0
2009-04-13 12:05:00,7.29,7.29,7.27,7.28,42400.0,6.3397,6.3397,6.3223,6.331,42400.0
2009-04-13 12:10:00,7.28,7.28,7.27,7.28,25200.0,6.331,6.331,6.3223,6.331,25200.0
2009-04-13 12:15:00,7.27,7.28,7.27,7.27,37200.0,6.3223,6.331,6.3223,6.3223,37200.0
2009-04-13 12:20:00,7.28,7.28,7.26,7.27,41200.0,6.331,6.331,6.3136,6.3223,41200.0
2009-04-13 12:25:00,7.26,7.27,7.25,7.26,20400.0,6.3136,6.3223,6.3049,6.3136,20400.0
2009-04-13 12:30:00,7.25,7.28,7.25,7.28,42800.0,6.3049,6.331,6.3049,6.331,42800.0
2009-04-13 12:35:00,7.27,7.28,7.27,7.27,14800.0,6.3223,6.331,6.3223,6.3223,14800.0
2009-04-13 12:40:00,7.27,7.28,7.27,7.28,20200.0,6.3223,6.331,6.3223,6.331,20200.0
2009-04-13 12:45:00,7.27,7.27,7.25,7.25,54100.0,6.3223,6.3223,6.3049,6.3049,54100.0
2009-04-13 12:50:00,7.26,7.26,7.24,7.24,23700.0,6.3136,6.3136,6.2962,6.2962,23700.0
2009-04-13 12:55:00,7.24,7.29,7.24,7.27,60700.0,6.2962,6.3397,6.2962,6.3223,60700.0
2009-04-13 13:00:00,7.27,7.28,7.25,7.25,49700.0,6.3223,6.331,6.3049,6.3049,49700.0
2009-04-13 13:05:00,7.26,7.26,7.25,7.26,13300.0,6.3136,6.3136,6.3049,6.3136,13300.0
2009-04-13 13:10:00,7.26,7.28,7.25,7.28,56300.0,6.3136,6.331,6.3049,6.331,56300.0
2009-04-13 13:15:00,7.28,7.29,7.27,7.28,47700.0,6.331,6.3397,6.3223,6.331,47700.0
2009-04-13 13:20:00,7.29,7.32,7.28,7.32,129500.0,6.3397,6.3658,6.331,6.3658,129500.0
2009-04-13 13:25:00,7.32,7.33,7.32,7.32,60700.0,6.3658,6.3745,6.3658,6.3658,60700.0
2009-04-13 13:30:00,7.32,7.33,7.31,7.33,69000.0,6.3658,6.3745,6.3571,6.3745,69000.0
2009-04-13 13:35:00,7.33,7.35,7.33,7.35,37700.0,6.3745,6.3919,6.3745,6.3919,37700.0
2009-04-13 13:40:00,7.34,7.35,7.31,7.32,58500.0,6.3832,6.3919,6.3571,6.3658,58500.0
2009-04-13 13:45:00,7.32,7.32,7.3,7.3,34000.0,6.3658,6.3658,6.3484,6.3484,34000.0
2009-04-13 13:50:00,7.3,7.31,7.3,7.3,17400.0,6.3484,6.3571,6.3484,6.3484,17400.0
2009-04-13 13:55:00,7.31,7.31,7.3,7.3,25200.0,6.3571,6.3571,6.3484,6.3484,25200.0
2009-04-13 14:00:00,7.31,7.31,7.3,7.31,18000.0,6.3571,6.3571,6.3484,6.3571,18000.0
2009-04-13 14:05:00,7.31,7.31,7.3,7.3,25000.0,6.3571,6.3571,6.3484,6.3484,25000.0
2009-04-13 14:10:00,7.31,7.31,7.27,7.27,97500.0,6.3571,6.3571,6.3223,6.3223,97500.0
2009-04-13 14:15:00,7.27,7.28,7.25,7.28,109800.0,6.3223,6.331,6.3049,6.331,109800.0
2009-04-13 14:20:00,7.28,7.28,7.27,7.27,20900.0,6.331,6.331,6.3223,6.3223,20900.0
2009-04-13 14:25:00,7.27,7.28,7.25,7.25,80300.0,6.3223,6.331,6.3049,6.3049,80300.0
2009-04-13 14:30:00,7.26,7.27,7.25,7.27,55100.0,6.3136,6.3223,6.3049,6.3223,55100.0
2009-04-13 14:35:00,7.26,7.28,7.26,7.27,52700.0,6.3136,6.331,6.3136,6.3223,52700.0
2009-04-13 14:40:00,7.27,7.29,7.26,7.28,159200.0,6.3223,6.3397,6.3136,6.331,159200.0
2009-04-13 14:45:00,7.27,7.28,7.25,7.27,148600.0,6.3223,6.331,6.3049,6.3223,148600.0
2009-04-13 14:50:00,7.26,7.28,7.26,7.27,46000.0,6.3136,6.331,6.3136,6.3223,46000.0
2009-04-13 14:55:00,7.28,7.3,7.27,7.28,78800.0,6.331,6.3484,6.3223,6.331,78800.0
2009-04-13 15:00:00,7.28,7.33,7.27,7.31,100000.0,6.331,6.3745,6.3223,6.3571,100000.0
2009-04-13 15:05:00,7.31,7.33,7.31,7.32,42100.0,6.3571,6.3745,6.3571,6.3658,42100.0
2009-04-13 15:10:00,7.32,7.33,7.31,7.32,70100.0,6.3658,6.3745,6.3571,6.3658,70100.0
2009-04-13 15:15:00,7.32,7.34,7.32,7.33,65500.0,6.3658,6.3832,6.3658,6.3745,65500.0
2009-04-13 15:20:00,7.34,7.35,7.33,7.34,102800.0,6.3832,6.3919,6.3745,6.3832,102800.0
2009-04-13 15:25:00,7.34,7.35,7.33,7.33,83500.0,6.3832,6.3919,6.3745,6.3745,83500.0
2009-04-13 15:30:00,7.33,7.37,7.31,7.34,176600.0,6.3745,6.4093,6.3571,6.3832,176600.0
2009-04-13 15:35:00,7.34,7.37,7.33,7.37,91900.0,6.3832,6.4093,6.3745,6.4093,91900.0
2009-04-13 15:40:00,7.37,7.39,7.36,7.38,99900.0,6.4093,6.4267,6.4006,6.418,99900.0
2009-04-13 15:45:00,7.39,7.39,7.35,7.35,130600.0,6.4267,6.4267,6.3919,6.3919,130600.0
2009-04-13 15:50:00,7.36,7.36,7.33,7.35,234100.0,6.4006,6.4006,6.3745,6.3919,234100.0
2009-04-13 15:55:00,7.35,7.36,7.34,7.34,287900.0,6.3919,6.4006,6.3832,6.3832,287900.0
2009-04-14 09:30:00,7.35,7.35,7.25,7.27,113400.0,6.3919,6.3919,6.3049,6.3223,113400.0
2009-04-14 09:35:00,7.27,7.28,7.25,7.26,57800.0,6.3223,6.331,6.3049,6.3136,57800.0
2009-04-14 09:40:00,7.27,7.27,7.22,7.23,90500.0,6.3223,6.3223,6.2788,6.2875,90500.0
2009-04-14 09:45:00,7.23,7.27,7.2,7.27,119300.0,6.2875,6.3223,6.2615,6.3223,119300.0
2009-04-14 09:50:00,7.27,7.28,7.24,7.26,128700.0,6.3223,6.331,6.2962,6.3136,128700.0
2009-04-14 09:55:00,7.26,7.31,7.25,7.3,76200.0,6.3136,6.3571,6.3049,6.3484,76200.0
2009-04-14 10:00:00,7.3,7.33,7.26,7.3,82500.0,6.3484,6.3745,6.3136,6.3484,82500.0
2009-04-14 10:05:00,7.3,7.3,7.27,7.29,135800.0,6.3484,6.3484,6.3223,6.3397,135800.0
2009-04-14 10:10:00,7.29,7.32,7.29,7.3,81700.0,6.3397,6.3658,6.3397,6.3484,81700.0
2009-04-14 10:15:00,7.3,7.35,7.3,7.32,79700.0,6.3484,6.3919,6.3484,6.3658,79700.0
2009-04-14 10:20:00,7.31,7.44,7.3,7.43,356100.0,6.3571,6.4702,6.3484,6.4615,356100.0
2009-04-14 10:25:00,7.42,7.48,7.4,7.48,309900.0,6.4528,6.505,6.4354,6.505,309900.0
2009-04-14 10:30:00,7.47,7.51,7.47,7.5,301200.0,6.4963,6.531,6.4963,6.5224,301200.0
2009-04-14 10:35:00,7.5,7.51,7.46,7.49,113200.0,6.5224,6.531,6.4876,6.5137,113200.0
2009-04-14 10:40:00,7.49,7.55,7.48,7.53,115800.0,6.5137,6.5658,6.505,6.5484,115800.0
2009-04-14 10:45:00,7.53,7.54,7.47,7.48,122300.0,6.5484,6.5571,6.4963,6.505,122300.0
2009-04-14 10:50:00,7.47,7.5,7.47,7.47,72700.0,6.4963,6.5224,6.4963,6.4963,72700.0
2009-04-14 10:55:00,7.47,7.5,7.47,7.49,195500.0,6.4963,6.5224,6.4963,6.5137,195500.0
2009-04-14 11:00:00,7.49,7.5,7.46,7.49,116700.0,6.5137,6.5224,6.4876,6.5137,116700.0
2009-04-14 11:05:00,7.49,7.5,7.44,7.47,214200.0,6.5137,6.5224,6.4702,6.4963,214200.0
2009-04-14 11:10:00,7.46,7.51,7.44,7.5,222100.0,6.4876,6.531,6.4702,6.5224,222100.0
2009-04-14 11:15:00,7.5,7.51,7.48,7.5,101900.0,6.5224,6.531,6.505,6.5224,101900.0
2009-04-14 11:20:00,7.5,7.52,7.45,7.46,629600.0,6.5224,6.5397,6.4789,6.4876,629600.0
2009-04-14 11:25:00,7.46,7.47,7.44,7.46,127200.0,6.4876,6.4963,6.4702,6.4876,127200.0
2009-04-14 11:30:00,7.45,7.47,7.45,7.45,173300.0,6.4789,6.4963,6.4789,6.4789,173300.0
2009-04-14 11:35:00,7.45,7.45,7.42,7.45,125300.0,6.4789,6.4789,6.4528,6.4789,125300.0
2009-04-14 11:40:00,7.46,7.48,7.46,7.47,74400.0,6.4876,6.505,6.4876,6.4963,74400.0
2009-04-14 11:45:00,7.48,7.52,7.47,7.48,118900.0,6.505,6.5397,6.4963,6.505,118900.0
2009-04-14 11:50:00,7.48,7.49,7.46,7.46,104100.0,6.505,6.5137,6.4876,6.4876,104100.0
2009-04-14 11:55:00,7.46,7.47,7.44,7.46,172300.0,6.4876,6.4963,6.4702,6.4876,172300.0
2009-04-14 12:00:00,7.46,7.46,7.43,7.43,60700.0,6.4876,6.4876,6.4615,6.4615,60700.0
2009-04-14 12:05:00,7.44,7.44,7.41,7.41,55200.0,6.4702,6.4702,6.4441,6.4441,55200.0
2009-04-14 12:10:00,7.41,7.42,7.38,7.38,71100.0,6.4441,6.4528,6.418,6.418,71100.0
2009-04-14 12:15:00,7.38,7.41,7.37,7.41,119700.0,6.418,6.4441,6.4093,6.4441,119700.0
2009-04-14 12:20:00,7.41,7.42,7.41,7.41,20300.0,6.4441,6.4528,6.4441,6.4441,20300.0
2009-04-14 12:25:00,7.42,7.42,7.4,7.4,42700.0,6.4528,6.4528,6.4354,6.4354,42700.0
2009-04-14 12:30:00,7.4,7.41,7.4,7.4,71500.0,6.4354,6.4441,6.4354,6.4354,71500.0
2009-04-14 12:35:00,7.4,7.42,7.39,7.41,127800.0,6.4354,6.4528,6.4267,6.4441,127800.0
2009-04-14 12:40:00,7.41,7.41,7.39,7.39,59600.0,6.4441,6.4441,6.4267,6.4267,59600.0
2009-04-14 12:45:00,7.4,7.4,7.33,7.33,107100.0,6.4354,6.4354,6.3745,6.3745,107100.0
2009-04-14 12:50:00,7.34,7.37,7.33,7.36,108500.0,6.3832,6.4093,6.3745,6.4006,108500.0
2009-04-14 12:55:00,7.36,7.36,7.34,7.35,194100.0,6.4006,6.4006,6.3832,6.3919,194100.0
2009-04-14 13:00:00,7.35,7.36,7.34,7.35,106700.0,6.3919,6.4006,6.3832,6.3919,106700.0
2009-04-14 13:05:00,7.36,7.36,7.33,7.33,103200.0,6.4006,6.4006,6.3745,6.3745,103200.0
2009-04-14 13:10:00,7.33,7.35,7.29,7.35,151600.0,6.3745,6.3919,6.3397,6.3919,151600.0
2009-04-14 13:15:00,7.35,7.4,7.34,7.4,83200.0,6.3919,6.4354,6.3832,6.4354,83200.0
2009-04-14 13:20:00,7.39,7.4,7.38,7.38,129300.0,6.4267,6.4354,6.418,6.418,129300.0
2009-04-14 13:25:00,7.38,7.39,7.38,7.38,19800.0,6.418,6.4267,6.418,6.418,19800.0
2009-04-14 13:30:00,7.39,7.39,7.38,7.39,31300.0,6.4267,6.4267,6.418,6.4267,31300.0
2009-04-14 13:35:00,7.38,7.38,7.35,7.35,138800.0,6.418,6.418,6.3919,6.3919,138800.0
2009-04-14 13:40:00,7.35,7.35,7.33,7.34,60300.0,6.3919,6.3919,6.3745,6.3832,60300.0
2009-04-14 13:45:00,7.34,7.35,7.29,7.29,113400.0,6.3832,6.3919,6.3397,6.3397,113400.0
2009-04-14 13:50:00,7.29,7.3,7.27,7.27,124700.0,6.3397,6.3484,6.3223,6.3223,124700.0
2009-04-14 13:55:00,7.27,7.27,7.25,7.27,67800.0,6.3223,6.3223,6.3049,6.3223,67800.0
2009-04-14 14:00:00,7.26,7.28,7.26,7.27,60800.0,6.3136,6.331,6.3136,6.3223,60800.0
2009-04-14 14:05:00,7.27,7.31,7.27,7.29,170500.0,6.3223,6.3571,6.3223,6.3397,170500.0
2009-04-14 14:10:00,7.28,7.34,7.28,7.33,89400.0,6.331,6.3832,6.331,6.3745,89400.0
2009-04-14 14:15:00,7.33,7.37,7.33,7.37,56400.0,6.3745,6.4093,6.3745,6.4093,56400.0
2009-04-14 14:20:00,7.36,7.4,7.33,7.4,82400.0,6.4006,6.4354,6.3745,6.4354,82400.0
2009-04-14 14:25:00,7.39,7.4,7.36,7.36,184200.0,6.4267,6.4354,6.4006,6.4006,184200.0
2009-04-14 14:30:00,7.38,7.38,7.32,7.33,59500.0,6.418,6.418,6.3658,6.3745,59500.0
2009-04-14 14:35:00,7.33,7.34,7.32,7.32,35100.0,6.3745,6.3832,6.3658,6.3658,35100.0
2009-04-14 14:40:00,7.33,7.37,7.32,7.36,107200.0,6.3745,6.4093,6.3658,6.4006,107200.0
2009-04-14 14:45:00,7.35,7.36,7.33,7.34,94900.0,6.3919,6.4006,6.3745,6.3832,94900.0
2009-04-14 14:50:00,7.35,7.35,7.31,7.32,82000.0,6.3919,6.3919,6.3571,6.3658,82000.0
2009-04-14 14:55:00,7.32,7.37,7.31,7.35,135200.0,6.3658,6.4093,6.3571,6.3919,135200.0
2009-04-14 15:00:00,7.36,7.39,7.32,7.32,108700.0,6.4006,6.4267,6.3658,6.3658,108700.0
2009-04-14 15:05:00,7.32,7.33,7.28,7.3,154500.0,6.3658,6.3745,6.331,6.3484,154500.0
2009-04-14 15:10:00,7.3,7.33,7.28,7.33,154700.0,6.3484,6.3745,6.331,6.3745,154700.0
2009-04-14 15:15:00,7.33,7.35,7.29,7.34,249500.0,6.3745,6.3919,6.3397,6.3832,249500.0
2009-04-14 15:20:00,7.34,7.35,7.29,7.3,79600.0,6.3832,6.3919,6.3397,6.3484,79600.0
2009-04-14 15:25:00,7.3,7.32,7.28,7.31,158600.0,6.3484,6.3658,6.331,6.3571,158600.0
2009-04-14 15:30:00,7.31,7.32,7.28,7.29,135100.0,6.3571,6.3658,6.331,6.3397,135100.0
2009-04-14 15:35:00,7.29,7.31,7.25,7.27,183600.0,6.3397,6.3571,6.3049,6.3223,183600.0
2009-04-14 15:40:00,7.26,7.31,7.25,7.27,179500.0,6.3136,6.3571,6.3049,6.3223,179500.0
2009-04-14 15:45:00,7.27,7.32,7.26,7.29,165700.0,6.3223,6.3658,6.3136,6.3397,165700.0
2009-04-14 15:50:00,7.29,7.3,7.27,7.27,170500.0,6.3397,6.3484,6.3223,6.3223,170500.0
2009-04-14 15:55:00,7.27,7.3,7.26,7.27,306900.0,6.3223,6.3484,6.3136,6.3223,306900.0
2009-04-15 09:30:00,7.29,7.3,7.14,7.18,114800.0,6.3397,6.3484,6.2093,6.2441,114800.0
2009-04-15 09:35:00,7.17,7.23,7.15,7.18,65900.0,6.2354,6.2875,6.218,6.2441,65900.0
2009-04-15 09:40:00,7.18,7.21,7.12,7.2,107200.0,6.2441,6.2702,6.1919,6.2615,107200.0
2009-04-15 09:45:00,7.18,7.2,7.11,7.11,64500.0,6.2441,6.2615,6.1832,6.1832,64500.0
2009-04-15 09:50:00,7.11,7.21,7.11,7.19,99900.0,6.1832,6.2702,6.1832,6.2528,99900.0
2009-04-15 09:55:00,7.19,7.23,7.16,7.21,99100.0,6.2528,6.2875,6.2267,6.2702,99100.0
2009-04-15 10:00:00,7.21,7.23,7.17,7.21,50800.0,6.2702,6.2875,6.2354,6.2702,50800.0
2009-04-15 10:05:00,7.21,7.28,7.21,7.25,126300.0,6.2702,6.331,6.2702,6.3049,126300.0
2009-04-15 10:10:00,7.25,7.3,7.23,7.23,135800.0,6.3049,6.3484,6.2875,6.2875,135800.0
2009-04-15 10:15:00,7.23,7.24,7.16,7.17,88300.0,6.2875,6.2962,6.2267,6.2354,88300.0
2009-04-15 10:20:00,7.17,7.26,7.16,7.26,37400.0,6.2354,6.3136,6.2267,6.3136,37400.0
2009-04-15 10:25:00,7.26,7.28,7.24,7.28,54000.0,6.3136,6.331,6.2962,6.331,54000.0
2009-04-15 10:30:00,7.28,7.29,7.21,7.27,80100.0,6.331,6.3397,6.2702,6.3223,80100.0
2009-04-15 10:35:00,7.26,7.27,7.24,7.25,57900.0,6.3136,6.3223,6.2962,6.3049,57900.0
2009-04-15 10:40:00,7.25,7.27,7.24,7.25,53900.0,6.3049,6.3223,6.2962,6.3049,53900.0
2009-04-15 10:45:00,7.25,7.26,7.24,7.24,133100.0,6.3049,6.3136,6.2962,6.2962,133100.0
2009-04-15 10:50:00,7.24,7.24,7.18,7.19,64300.0,6.2962,6.2962,6.2441,6.2528,64300.0
2009-04-15 10:55:00,7.18,7.19,7.16,7.17,109300.0,6.2441,6.2528,6.2267,6.2354,109300.0
2009-04-15 11:00:00,7.17,7.25,7.17,7.2,99000.0,6.2354,6.3049,6.2354,6.2615,99000.0
2009-04-15 11:05:00,7.2,7.3,7.19,7.3,157800.0,6.2615,6.3484,6.2528,6.3484,157800.0
2009-04-15 11:10:00,7.3,7.31,7.26,7.29,138700.0,6.3484,6.3571,6.3136,6.3397,138700.0
2009-04-15 11:15:00,7.29,7.38,7.26,7.37,203500.0,6.3397,6.418,6.3136,6.4093,203500.0
2009-04-15 11:20:00,7.38,7.44,7.35,7.39,362100.0,6.418,6.4702,6.3919,6.4267,362100.0
2009-04-15 11:25:00,7.4,7.48,7.4,7.44,260000.0,6.4354,6.505,6.4354,6.4702,260000.0
2009-04-15 11:30:00,7.44,7.57,7.42,7.57,372300.0,6.4702,6.5832,6.4528,6.5832,372300.0
2009-04-15 11:35:00,7.56,7.58,7.5,7.54,189500.0,6.5745,6.5919,6.5224,6.5571,189500.0
2009-04-15 11:40:00,7.53,7.61,7.53,7.6,281100.0,6.5484,6.618,6.5484,6.6093,281100.0
2009-04-15 11:45:00,7.6,7.6,7.53,7.58,136700.0,6.6093,6.6093,6.5484,6.5919,136700.0
2009-04-15 11:50:00,7.59,7.62,7.54,7.54,90400.0,6.6006,6.6267,6.5571,6.5571,90400.0
2009-04-15 11:55:00,7.54,7.62,7.54,7.58,110600.0,6.5571,6.6267,6.5571,6.5919,110600.0
2009-04-15 12:00:00,7.59,7.6,7.54,7.55,89300.0,6.6006,6.6093,6.5571,6.5658,89300.0
2009-04-15 12:05:00,7.55,7.59,7.54,7.58,83000.0,6.5658,6.6006,6.5571,6.5919,83000.0
2009-04-15 12:10:00,7.58,7.58,7.54,7.54,51400.0,6.5919,6.5919,6.5571,6.5571,51400.0
2009-04-15 12:15:00,7.53,7.54,7.47,7.47,84400.0,6.5484,6.5571,6.4963,6.4963,84400.0
2009-04-15 12:20:00,7.48,7.54,7.46,7.48,94000.0,6.505,6.5571,6.4876,6.505,94000.0
2009-04-15 12:25:00,7.48,7.51,7.47,7.49,23700.0,6.505,6.531,6.4963,6.5137,23700.0
2009-04-15 12:30:00,7.49,7.49,7.45,7.47,32400.0,6.5137,6.5137,6.4789,6.4963,32400.0
2009-04-15 12:35:00,7.46,7.48,7.45,7.45,23000.0,6.4876,6.505,6.4789,6.4789,23000.0
2009-04-15 12:40:00,7.46,7.48,7.45,7.47,70300.0,6.4876,6.505,6.4789,6.4963,70300.0
2009-04-15 12:45:00,7.46,7.51,7.46,7.5,42600.0,6.4876,6.531,6.4876,6.5224,42600.0
2009-04-15 12:50:00,7.5,7.53,7.49,7.51,28300.0,6.5224,6.5484,6.5137,6.531,28300.0
2009-04-15 12:55:00,7.51,7.51,7.47,7.5,42000.0,6.531,6.531,6.4963,6.5224,42000.0
2009-04-15 13:00:00,7.51,7.52,7.42,7.44,150100.0,6.531,6.5397,6.4528,6.4702,150100.0
2009-04-15 13:05:00,7.44,7.45,7.42,7.44,106600.0,6.4702,6.4789,6.4528,6.4702,106600.0
2009-04-15 13:10:00,7.44,7.47,7.44,7.46,92300.0,6.4702,6.4963,6.4702,6.4876,92300.0
2009-04-15 13:15:00,7.47,7.5,7.47,7.49,84100.0,6.4963,6.5224,6.4963,6.5137,84100.0
2009-04-15 13:20:00,7.48,7.51,7.48,7.5,92800.0,6.505,6.531,6.505,6.5224,92800.0
2009-04-15 13:25:00,7.5,7.51,7.5,7.51,76800.0,6.5224,6.531,6.5224,6.531,76800.0
2009-04-15 13:30:00,7.51,7.56,7.5,7.55,246900.0,6.531,6.5745,6.5224,6.5658,246900.0
2009-04-15 13:35:00,7.56,7.57,7.55,7.55,118300.0,6.5745,6.5832,6.5658,6.5658,118300.0
2009-04-15 13:40:00,7.55,7.58,7.54,7.58,183900.0,6.5658,6.5919,6.5571,6.5919,183900.0
2009-04-15 13:45:00,7.59,7.6,7.54,7.55,130400.0,6.6006,6.6093,6.5571,6.5658,130400.0
2009-04-15 13:50:00,7.55,7.59,7.55,7.58,68200.0,6.5658,6.6006,6.5658,6.5919,68200.0
2009-04-15 13:55:00,7.58,7.61,7.58,7.61,116200.0,6.5919,6.618,6.5919,6.618,116200.0
2009-04-15 14:00:00,7.61,7.65,7.59,7.64,144300.0,6.618,6.6528,6.6006,6.6441,144300.0
2009-04-15 14:05:00,7.63,7.67,7.62,7.64,302200.0,6.6354,6.6702,6.6267,6.6441,302200.0
2009-04-15 14:10:00,7.64,7.64,7.58,7.59,81300.0,6.6441,6.6441,6.5919,6.6006,81300.0
2009-04-15 14:15:00,7.6,7.6,7.55,7.55,47600.0,6.6093,6.6093,6.5658,6.5658,47600.0
2009-04-15 14:20:00,7.55,7.56,7.53,7.54,86100.0,6.5658,6.5745,6.5484,6.5571,86100.0
2009-04-15 14:25:00,7.54,7.55,7.51,7.53,90000.0,6.5571,6.5658,6.531,6.5484,90000.0
2009-04-15 14:30:00,7.54,7.55,7.5,7.5,127700.0,6.5571,6.5658,6.5224,6.5224,127700.0
2009-04-15 14:35:00,7.51,7.53,7.49,7.5,95000.0,6.531,6.5484,6.5137,6.5224,95000.0
2009-04-15 14:40:00,7.51,7.51,7.48,7.51,88400.0,6.531,6.531,6.505,6.531,88400.0
2009-04-15 14:45:00,7.51,7.52,7.49,7.49,100100.0,6.531,6.5397,6.5137,6.5137,100100.0
2009-04-15 14:50:00,7.48,7.49,7.45,7.45,85200.0,6.505,6.5137,6.4789,6.4789,85200.0
2009-04-15 14:55:00,7.46,7.47,7.43,7.44,93600.0,6.4876,6.4963,6.4615,6.4702,93600.0
2009-04-15 15:00:00,7.45,7.53,7.44,7.48,160000.0,6.4789,6.5484,6.4702,6.505,160000.0
2009-04-15 15:05:00,7.48,7.52,7.47,7.5,174800.0,6.505,6.5397,6.4963,6.5224,174800.0
2009-04-15 15:10:00,7.5,7.55,7.49,7.54,122300.0,6.5224,6.5658,6.5137,6.5571,122300.0
2009-04-15 15:15:00,7.54,7.58,7.52,7.54,186900.0,6.5571,6.5919,6.5397,6.5571,186900.0
2009-04-15 15:20:00,7.53,7.54,7.48,7.51,121500.0,6.5484,6.5571,6.505,6.531,121500.0
2009-04-15 15:25:00,7.51,7.53,7.49,7.52,113600.0,6.531,6.5484,6.5137,6.5397,113600.0
2009-04-15 15:30:00,7.53,7.58,7.51,7.53,356000.0,6.5484,6.5919,6.531,6.5484,356000.0
2009-04-15 15:35:00,7.53,7.6,7.5,7.59,571500.0,6.5484,6.6093,6.5224,6.6006,571500.0
2009-04-15 15:40:00,7.59,7.63,7.59,7.61,340300.0,6.6006,6.6354,6.6006,6.618,340300.0
2009-04-15 15:45:00,7.6,7.68,7.6,7.68,541100.0,6.6093,6.6789,6.6093,6.6789,541100.0
2009-04-15 15:50:00,7.68,7.68,7.6,7.64,481600.0,6.6789,6.6789,6.6093,6.6441,481600.0
2009-04-15 15:55:00,7.63,7.67,7.63,7.66,271000.0,6.6354,6.6702,6.6354,6.6615,271000.0
2009-04-16 09:30:00,7.45,7.45,7.25,7.26,265700.0,6.4789,6.4789,6.3049,6.3136,265700.0
2009-04-16 09:35:00,7.25,7.26,7.11,7.12,388000.0,6.3049,6.3136,6.1832,6.1919,388000.0
2009-04-16 09:40:00,7.12,7.12,6.74,6.78,1038100.0,6.1919,6.1919,5.8614,5.8962,1038100.0
2009-04-16 09:45:00,6.79,6.87,6.71,6.8,680600.0,5.9049,5.9745,5.8353,5.9136,680600.0
2009-04-16 09:50:00,6.8,6.87,6.75,6.86,335500.0,5.9136,5.9745,5.8701,5.9658,335500.0
2009-04-16 09:55:00,6.86,6.87,6.8,6.8,320100.0,5.9658,5.9745,5.9136,5.9136,320100.0
2009-04-16 10:00:00,6.81,6.82,6.66,6.67,855300.0,5.9223,5.931,5.7918,5.8005,855300.0
2009-04-16 10:05:00,6.67,6.79,6.66,6.76,507700.0,5.8005,5.9049,5.7918,5.8788,507700.0
2009-04-16 10:10:00,6.76,6.78,6.67,6.68,289900.0,5.8788,5.8962,5.8005,5.8092,289900.0
2009-04-16 10:15:00,6.68,6.69,6.6,6.61,455700.0,5.8092,5.8179,5.7397,5.7484,455700.0
2009-04-16 10:20:00,6.61,6.7,6.58,6.66,552600.0,5.7484,5.8266,5.7223,5.7918,552600.0
2009-04-16 10:25:00,6.66,6.74,6.66,6.69,298100.0,5.7918,5.8614,5.7918,5.8179,298100.0
2009-04-16 10:30:00,6.69,6.72,6.63,6.63,373700.0,5.8179,5.844,5.7658,5.7658,373700.0
2009-04-16 10:35:00,6.63,6.65,6.6,6.61,509100.0,5.7658,5.7832,5.7397,5.7484,509100.0
2009-04-16 10:40:00,6.61,6.65,6.6,6.6,788100.0,5.7484,5.7832,5.7397,5.7397,788100.0
2009-04-16 10:45:00,6.61,6.64,6.58,6.63,1279700.0,5.7484,5.7745,5.7223,5.7658,1279700.0
2009-04-16 10:50:00,6.63,6.63,6.59,6.61,238600.0,5.7658,5.7658,5.731,5.7484,238600.0
2009-04-16 10:55:00,6.61,6.71,6.6,6.69,348200.0,5.7484,5.8353,5.7397,5.8179,348200.0
2009-04-16 11:00:00,6.69,6.69,6.64,6.65,188000.0,5.8179,5.8179,5.7745,5.7832,188000.0
2009-04-16 11:05:00,6.64,6.73,6.62,6.73,306900.0,5.7745,5.8527,5.7571,5.8527,306900.0
2009-04-16 11:10:00,6.73,6.82,6.71,6.81,405900.0,5.8527,5.931,5.8353,5.9223,405900.0
2009-04-16 11:15:00,6.8,6.86,6.79,6.85,397400.0,5.9136,5.9658,5.9049,5.9571,397400.0
2009-04-16 11:20:00,6.85,6.86,6.81,6.82,458100.0,5.9571,5.9658,5.9223,5.931,458100.0
2009-04-16 11:25:00,6.83,6.89,6.82,6.88,183500.0,5.9397,5.9919,5.931,5.9832,183500.0
2009-04-16 11:30:00,6.88,6.9,6.85,6.86,347700.0,5.9832,6.0006,5.9571,5.9658,347700.0
2009-04-16 11:35:00,6.85,6.89,6.81,6.87,362400.0,5.9571,5.9919,5.9223,5.9745,362400.0
2009-04-16 11:40:00,6.88,6.94,6.85,6.94,316800.0,5.9832,6.0353,5.9571,6.0353,316800.0
2009-04-16 11:45:00,6.94,6.96,6.89,6.91,298700.0,6.0353,6.0527,5.9919,6.0093,298700.0
2009-04-16 11:50:00,6.91,6.91,6.83,6.84,261600.0,6.0093,6.0093,5.9397,5.9484,261600.0
2009-04-16 11:55:00,6.83,6.87,6.8,6.8,197900.0,5.9397,5.9745,5.9136,5.9136,197900.0
2009-04-16 12:00:00,6.81,6.81,6.77,6.8,124300.0,5.9223,5.9223,5.8875,5.9136,124300.0
2009-04-16 12:05:00,6.79,6.81,6.79,6.81,161800.0,5.9049,5.9223,5.9049,5.9223,161800.0
2009-04-16 12:10:00,6.82,6.85,6.8,6.8,193300.0,5.931,5.9571,5.9136,5.9136,193300.0
2009-04-16 12:15:00,6.8,6.81,6.79,6.79,132500.0,5.9136,5.9223,5.9049,5.9049,132500.0
2009-04-16 12:20:00,6.8,6.8,6.78,6.78,78000.0,5.9136,5.9136,5.8962,5.8962,78000.0
2009-04-16 12:25:00,6.78,6.79,6.76,6.76,193800.0,5.8962,5.9049,5.8788,5.8788,193800.0
2009-04-16 12:30:00,6.76,6.77,6.74,6.74,174400.0,5.8788,5.8875,5.8614,5.8614,174400.0
2009-04-16 12:35:00,6.75,6.75,6.72,6.73,129300.0,5.8701,5.8701,5.844,5.8527,129300.0
2009-04-16 12:40:00,6.72,6.77,6.68,6.76,289400.0,5.844,5.8875,5.8092,5.8788,289400.0
2009-04-16 12:45:00,6.76,6.79,6.76,6.78,142700.0,5.8788,5.9049,5.8788,5.8962,142700.0
2009-04-16 12:50:00,6.78,6.81,6.75,6.81,144500.0,5.8962,5.9223,5.8701,5.9223,144500.0
2009-04-16 12:55:00,6.8,6.83,6.77,6.8,199600.0,5.9136,5.9397,5.8875,5.9136,199600.0
2009-04-16 13:00:00,6.8,6.88,6.79,6.87,186200.0,5.9136,5.9832,5.9049,5.9745,186200.0
2009-04-16 13:05:00,6.87,6.87,6.83,6.83,108900.0,5.9745,5.9745,5.9397,5.9397,108900.0
2009-04-16 13:10:00,6.83,6.86,6.81,6.85,111900.0,5.9397,5.9658,5.9223,5.9571,111900.0
2009-04-16 13:15:00,6.86,6.88,6.85,6.88,181200.0,5.9658,5.9832,5.9571,5.9832,181200.0
2009-04-16 13:20:00,6.88,6.89,6.87,6.88,95400.0,5.9832,5.9919,5.9745,5.9832,95400.0
2009-04-16 13:25:00,6.89,6.9,6.88,6.89,79800.0,5.9919,6.0006,5.9832,5.9919,79800.0
2009-04-16 13:30:00,6.89,6.9,6.85,6.85,143100.0,5.9919,6.0006,5.9571,5.9571,143100.0
2009-04-16 13:35:00,6.85,6.87,6.83,6.87,127600.0,5.9571,5.9745,5.9397,5.9745,127600.0
2009-04-16 13:40:00,6.86,6.88,6.86,6.86,65400.0,5.9658,5.9832,5.9658,5.9658,65400.0
2009-04-16 13:45:00,6.87,6.87,6.85,6.85,131100.0,5.9745,5.9745,5.9571,5.9571,131100.0
2009-04-16 13:50:00,6.86,6.86,6.85,6.85,48500.0,5.9658,5.9658,5.9571,5.9571,48500.0
2009-04-16 13:55:00,6.85,6.89,6.84,6.87,176400.0,5.9571,5.9919,5.9484,5.9745,176400.0
2009-04-16 14:00:00,6.86,6.88,6.85,6.86,183100.0,5.9658,5.9832,5.9571,5.9658,183100.0
2009-04-16 14:05:00,6.86,6.9,6.86,6.88,261800.0,5.9658,6.0006,5.9658,5.9832,261800.0
2009-04-16 14:10:00,6.88,6.88,6.86,6.86,89000.0,5.9832,5.9832,5.9658,5.9658,89000.0
2009-04-16 14:15:00,6.86,6.9,6.85,6.89,233400.0,5.9658,6.0006,5.9571,5.9919,233400.0
2009-04-16 14:20:00,6.89,6.95,6.89,6.95,217300.0,5.9919,6.044,5.9919,6.044,217300.0
2009-04-16 14:25:00,6.94,6.98,6.93,6.98,185700.0,6.0353,6.0701,6.0267,6.0701,185700.0
2009-04-16 14:30:00,6.97,6.98,6.94,6.96,153200.0,6.0614,6.0701,6.0353,6.0527,153200.0
2009-04-16 14:35:00,6.97,6.99,6.96,6.97,203900.0,6.0614,6.0788,6.0527,6.0614,203900.0
2009-04-16 14:40:00,6.97,6.99,6.97,6.98,84400.0,6.0614,6.0788,6.0614,6.0701,84400.0
2009-04-16 14:45:00,6.98,7.0,6.97,6.99,195900.0,6.0701,6.0875,6.0614,6.0788,195900.0
2009-04-16 14:50:00,6.99,7.06,6.99,7.05,349600.0,6.0788,6.1397,6.0788,6.131,349600.0
2009-04-16 14:55:00,7.06,7.06,7.01,7.01,229400.0,6.1397,6.1397,6.0962,6.0962,229400.0
2009-04-16 15:00:00,7.01,7.02,6.98,7.0,290300.0,6.0962,6.1049,6.0701,6.0875,290300.0
2009-04-16 15:05:00,6.99,7.04,6.99,7.01,133000.0,6.0788,6.1223,6.0788,6.0962,133000.0
2009-04-16 15:10:00,7.01,7.03,7.01,7.03,125600.0,6.0962,6.1136,6.0962,6.1136,125600.0
2009-04-16 15:15:00,7.02,7.05,7.02,7.05,186500.0,6.1049,6.131,6.1049,6.131,186500.0
2009-04-16 15:20:00,7.05,7.07,7.03,7.04,331200.0,6.131,6.1484,6.1136,6.1223,331200.0
2009-04-16 15:25:00,7.05,7.05,7.03,7.04,265500.0,6.131,6.131,6.1136,6.1223,265500.0
2009-04-16 15:30:00,7.03,7.09,7.03,7.03,285900.0,6.1136,6.1658,6.1136,6.1136,285900.0
2009-04-16 15:35:00,7.03,7.07,7.03,7.06,189500.0,6.1136,6.1484,6.1136,6.1397,189500.0
2009-04-16 15:40:00,7.07,7.13,7.06,7.08,698400.0,6.1484,6.2006,6.1397,6.1571,698400.0
2009-04-16 15:45:00,7.08,7.1,7.04,7.05,476900.0,6.1571,6.1745,6.1223,6.131,476900.0
2009-04-16 15:50:00,7.04,7.07,7.02,7.04,565600.0,6.1223,6.1484,6.1049,6.1223,565600.0
2009-04-16 15:55:00,7.05,7.1,7.05,7.1,779600.0,6.131,6.1745,6.131,6.1745,779600.0
2009-04-17 09:30:00,7.11,7.13,7.02,7.12,902600.0,6.1832,6.2006,6.1049,6.1919,902600.0
2009-04-17 09:35:00,7.12,7.13,7.05,7.05,96300.0,6.1919,6.2006,6.131,6.131,96300.0
2009-04-17 09:40:00,7.06,7.06,6.96,7.0,344500.0,6.1397,6.1397,6.0527,6.0875,344500.0
2009-04-17 09:45:00,7.0,7.05,6.99,7.04,169900.0,6.0875,6.131,6.0788,6.1223,169900.0
2009-04-17 09:50:00,7.04,7.05,7.0,7.05,104800.0,6.1223,6.131,6.0875,6.131,104800.0
2009-04-17 09:55:00,7.05,7.11,7.01,7.04,136100.0,6.131,6.1832,6.0962,6.1223,136100.0
2009-04-17 10:00:00,7.04,7.05,7.01,7.03,137300.0,6.1223,6.131,6.0962,6.1136,137300.0
2009-04-17 10:05:00,7.03,7.08,7.03,7.06,193700.0,6.1136,6.1571,6.1136,6.1397,193700.0
2009-04-17 10:10:00,7.06,7.07,7.05,7.05,51900.0,6.1397,6.1484,6.131,6.131,51900.0
2009-04-17 10:15:00,7.06,7.06,7.02,7.03,134300.0,6.1397,6.1397,6.1049,6.1136,134300.0
2009-04-17 10:20:00,7.04,7.04,7.02,7.04,111900.0,6.1223,6.1223,6.1049,6.1223,111900.0
2009-04-17 10:25:00,7.03,7.04,7.02,7.02,27700.0,6.1136,6.1223,6.1049,6.1049,27700.0
2009-04-17 10:30:00,7.02,7.03,6.94,6.94,174200.0,6.1049,6.1136,6.0353,6.0353,174200.0
2009-04-17 10:35:00,6.94,6.95,6.91,6.91,79500.0,6.0353,6.044,6.0093,6.0093,79500.0
2009-04-17 10:40:00,6.91,6.92,6.91,6.91,51500.0,6.0093,6.018,6.0093,6.0093,51500.0
2009-04-17 10:45:00,6.91,6.95,6.91,6.94,146900.0,6.0093,6.044,6.0093,6.0353,146900.0
2009-04-17 10:50:00,6.93,6.97,6.93,6.96,68500.0,6.0267,6.0614,6.0267,6.0527,68500.0
2009-04-17 10:55:00,6.96,7.0,6.96,6.99,51600.0,6.0527,6.0875,6.0527,6.0788,51600.0
2009-04-17 11:00:00,6.99,7.0,6.96,7.0,108600.0,6.0788,6.0875,6.0527,6.0875,108600.0
2009-04-17 11:05:00,7.0,7.03,6.98,7.03,106300.0,6.0875,6.1136,6.0701,6.1136,106300.0
2009-04-17 11:10:00,7.03,7.04,7.0,7.01,46300.0,6.1136,6.1223,6.0875,6.0962,46300.0
2009-04-17 11:15:00,7.0,7.0,6.94,6.95,56500.0,6.0875,6.0875,6.0353,6.044,56500.0
2009-04-17 11:20:00,6.94,6.95,6.91,6.94,218500.0,6.0353,6.044,6.0093,6.0353,218500.0
2009-04-17 11:25:00,6.95,6.97,6.93,6.94,124300.0,6.044,6.0614,6.0267,6.0353,124300.0
2009-04-17 11:30:00,6.94,6.97,6.93,6.94,64900.0,6.0353,6.0614,6.0267,6.0353,64900.0
2009-04-17 11:35:00,6.95,7.0,6.94,7.0,81200.0,6.044,6.0875,6.0353,6.0875,81200.0
2009-04-17 11:40:00,7.0,7.01,6.98,6.98,58900.0,6.0875,6.0962,6.0701,6.0701,58900.0
2009-04-17 11:45:00,6.98,6.98,6.95,6.96,27200.0,6.0701,6.0701,6.044,6.0527,27200.0
2009-04-17 11:50:00,6.96,6.99,6.95,6.99,73900.0,6.0527,6.0788,6.044,6.0788,73900.0
2009-04-17 11:55:00,6.99,6.99,6.95,6.95,66000.0,6.0788,6.0788,6.044,6.044,66000.0
2009-04-17 12:00:00,6.95,6.96,6.94,6.95,45900.0,6.044,6.0527,6.0353,6.044,45900.0
2009-04-17 12:05:00,6.96,6.96,6.93,6.94,58200.0,6.0527,6.0527,6.0267,6.0353,58200.0
2009-04-17 12:10:00,6.95,7.0,6.95,6.98,66000.0,6.044,6.0875,6.044,6.0701,66000.0
2009-04-17 12:15:00,6.98,6.99,6.95,6.95,102700.0,6.0701,6.0788,6.044,6.044,102700.0
2009-04-17 12:20:00,6.96,7.0,6.95,6.97,56800.0,6.0527,6.0875,6.044,6.0614,56800.0
2009-04-17 12:25:00,6.97,7.0,6.97,7.0,59700.0,6.0614,6.0875,6.0614,6.0875,59700.0
2009-04-17 12:30:00,6.99,6.99,6.95,6.97,65200.0,6.0788,6.0788,6.044,6.0614,65200.0
2009-04-17 12:35:00,6.96,6.96,6.95,6.95,55200.0,6.0527,6.0527,6.044,6.044,55200.0
2009-04-17 12:40:00,6.95,6.97,6.95,6.96,46600.0,6.044,6.0614,6.044,6.0527,46600.0
2009-04-17 12:45:00,6.96,7.02,6.96,7.02,131700.0,6.0527,6.1049,6.0527,6.1049,131700.0
2009-04-17 12:50:00,7.02,7.02,6.99,7.0,84500.0,6.1049,6.1049,6.0788,6.0875,84500.0
2009-04-17 12:55:00,7.0,7.01,6.98,6.99,46200.0,6.0875,6.0962,6.0701,6.0788,46200.0
2009-04-17 13:00:00,6.99,6.99,6.97,6.97,49600.0,6.0788,6.0788,6.0614,6.0614,49600.0
2009-04-17 13:05:00,6.97,7.02,6.96,7.0,113900.0,6.0614,6.1049,6.0527,6.0875,113900.0
2009-04-17 13:10:00,7.0,7.01,6.98,7.01,82800.0,6.0875,6.0962,6.0701,6.0962,82800.0
2009-04-17 13:15:00,7.01,7.02,6.99,7.01,75800.0,6.0962,6.1049,6.0788,6.0962,75800.0
2009-04-17 13:20:00,7.02,7.02,7.01,7.01,21000.0,6.1049,6.1049,6.0962,6.0962,21000.0
2009-04-17 13:25:00,7.01,7.02,6.99,6.99,54400.0,6.0962,6.1049,6.0788,6.0788,54400.0
2009-04-17 13:30:00,6.99,7.02,6.98,7.02,58000.0,6.0788,6.1049,6.0701,6.1049,58000.0
2009-04-17 13:35:00,7.01,7.02,6.99,7.0,49000.0,6.0962,6.1049,6.0788,6.0875,49000.0
2009-04-17 13:40:00,7.01,7.04,7.0,7.03,87600.0,6.0962,6.1223,6.0875,6.1136,87600.0
2009-04-17 13:45:00,7.04,7.09,7.03,7.08,131500.0,6.1223,6.1658,6.1136,6.1571,131500.0
2009-04-17 13:50:00,7.09,7.09,7.06,7.07,106300.0,6.1658,6.1658,6.1397,6.1484,106300.0
2009-04-17 13:55:00,7.07,7.1,7.06,7.08,104700.0,6.1484,6.1745,6.1397,6.1571,104700.0
2009-04-17 14:00:00,7.08,7.11,7.07,7.11,220600.0,6.1571,6.1832,6.1484,6.1832,220600.0
2009-04-17 14:05:00,7.11,7.14,7.08,7.14,185100.0,6.1832,6.2093,6.1571,6.2093,185100.0
2009-04-17 14:10:00,7.14,7.24,7.14,7.24,567300.0,6.2093,6.2962,6.2093,6.2962,567300.0
2009-04-17 14:15:00,7.24,7.28,7.23,7.27,406000.0,6.2962,6.331,6.2875,6.3223,406000.0
2009-04-17 14:20:00,7.27,7.32,7.27,7.28,326100.0,6.3223,6.3658,6.3223,6.331,326100.0
2009-04-17 14:25:00,7.29,7.37,7.28,7.37,416300.0,6.3397,6.4093,6.331,6.4093,416300.0
2009-04-17 14:30:00,7.37,7.43,7.36,7.39,377900.0,6.4093,6.4615,6.4006,6.4267,377900.0
2009-04-17 14:35:00,7.38,7.4,7.34,7.38,314800.0,6.418,6.4354,6.3832,6.418,314800.0
2009-04-17 14:40:00,7.38,7.39,7.35,7.37,152100.0,6.418,6.4267,6.3919,6.4093,152100.0
2009-04-17 14:45:00,7.37,7.38,7.3,7.31,218000.0,6.4093,6.418,6.3484,6.3571,218000.0
2009-04-17 14:50:00,7.3,7.33,7.28,7.29,213000.0,6.3484,6.3745,6.331,6.3397,213000.0
2009-04-17 14:55:00,7.29,7.31,7.25,7.3,188600.0,6.3397,6.3571,6.3049,6.3484,188600.0
2009-04-17 15:00:00,7.3,7.33,7.27,7.32,144100.0,6.3484,6.3745,6.3223,6.3658,144100.0
2009-04-17 15:05:00,7.32,7.32,7.25,7.26,120400.0,6.3658,6.3658,6.3049,6.3136,120400.0
2009-04-17 15:10:00,7.26,7.29,7.26,7.29,120400.0,6.3136,6.3397,6.3136,6.3397,120400.0
2009-04-17 15:15:00,7.29,7.3,7.21,7.21,159900.0,6.3397,6.3484,6.2702,6.2702,159900.0
2009-04-17 15:20:00,7.22,7.27,7.21,7.26,170400.0,6.2788,6.3223,6.2702,6.3136,170400.0
2009-04-17 15:25:00,7.25,7.26,7.22,7.23,131500.0,6.3049,6.3136,6.2788,6.2875,131500.0
2009-04-17 15:30:00,7.24,7.24,7.17,7.19,288300.0,6.2962,6.2962,6.2354,6.2528,288300.0
2009-04-17 15:35:00,7.19,7.24,7.18,7.23,204300.0,6.2528,6.2962,6.2441,6.2875,204300.0
2009-04-17 15:40:00,7.24,7.25,7.2,7.22,252800.0,6.2962,6.3049,6.2615,6.2788,252800.0
2009-04-17 15:45:00,7.22,7.23,7.19,7.22,205000.0,6.2788,6.2875,6.2528,6.2788,205000.0
2009-04-17 15:50:00,7.22,7.23,7.19,7.19,206500.0,6.2788,6.2875,6.2528,6.2528,206500.0
2009-04-17 15:55:00,7.2,7.2,7.16,7.19,456900.0,6.2615,6.2615,6.2267,6.2528,456900.0
2009-04-20 09:30:00,7.12,7.15,6.95,6.96,144900.0,6.1919,6.218,6.044,6.0527,144900.0
2009-04-20 09:35:00,6.96,7.04,6.95,7.03,80700.0,6.0527,6.1223,6.044,6.1136,80700.0
2009-04-20 09:40:00,7.03,7.03,6.97,6.97,93100.0,6.1136,6.1136,6.0614,6.0614,93100.0
2009-04-20 09:45:00,6.97,6.99,6.92,6.96,156500.0,6.0614,6.0788,6.018,6.0527,156500.0
2009-04-20 09:50:00,6.97,6.98,6.94,6.98,193400.0,6.0614,6.0701,6.0353,6.0701,193400.0
2009-04-20 09:55:00,6.97,7.04,6.96,7.01,211200.0,6.0614,6.1223,6.0527,6.0962,211200.0
2009-04-20 10:00:00,7.0,7.01,6.9,6.91,163200.0,6.0875,6.0962,6.0006,6.0093,163200.0
2009-04-20 10:05:00,6.92,6.93,6.91,6.91,122800.0,6.018,6.0267,6.0093,6.0093,122800.0
2009-04-20 10:10:00,6.91,7.07,6.91,6.95,215500.0,6.0093,6.1484,6.0093,6.044,215500.0
2009-04-20 10:15:00,6.95,6.99,6.95,6.99,80100.0,6.044,6.0788,6.044,6.0788,80100.0
2009-04-20 10:20:00,6.99,6.99,6.95,6.98,123300.0,6.0788,6.0788,6.044,6.0701,123300.0
2009-04-20 10:25:00,6.99,6.99,6.96,6.97,94300.0,6.0788,6.0788,6.0527,6.0614,94300.0
2009-04-20 10:30:00,6.96,6.98,6.95,6.97,58700.0,6.0527,6.0701,6.044,6.0614,58700.0
2009-04-20 10:35:00,6.97,6.99,6.95,6.95,80400.0,6.0614,6.0788,6.044,6.044,80400.0
2009-04-20 10:40:00,6.95,6.96,6.94,6.95,47800.0,6.044,6.0527,6.0353,6.044,47800.0
2009-04-20 10:45:00,6.94,6.95,6.9,6.9,103700.0,6.0353,6.044,6.0006,6.0006,103700.0
2009-04-20 10:50:00,6.91,6.93,6.9,6.91,87200.0,6.0093,6.0267,6.0006,6.0093,87200.0
2009-04-20 10:55:00,6.91,6.93,6.9,6.91,130100.0,6.0093,6.0267,6.0006,6.0093,130100.0
2009-04-20 11:00:00,6.91,6.92,6.89,6.89,82100.0,6.0093,6.018,5.9919,5.9919,82100.0
2009-04-20 11:05:00,6.9,6.92,6.86,6.89,163200.0,6.0006,6.018,5.9658,5.9919,163200.0
2009-04-20 11:10:00,6.89,6.92,6.88,6.91,117000.0,5.9919,6.018,5.9832,6.0093,117000.0
2009-04-20 11:15:00,6.91,6.95,6.91,6.94,96500.0,6.0093,6.044,6.0093,6.0353,96500.0
2009-04-20 11:20:00,6.93,6.96,6.92,6.94,122800.0,6.0267,6.0527,6.018,6.0353,122800.0
2009-04-20 11:25:00,6.94,6.95,6.92,6.92,41000.0,6.0353,6.044,6.018,6.018,41000.0
2009-04-20 11:30:00,6.93,6.94,6.89,6.9,125800.0,6.0267,6.0353,5.9919,6.0006,125800.0
2009-04-20 11:35:00,6.9,6.92,6.89,6.91,115400.0,6.0006,6.018,5.9919,6.0093,115400.0
2009-04-20 11:40:00,6.91,6.92,6.88,6.88,95600.0,6.0093,6.018,5.9832,5.9832,95600.0
2009-04-20 11:45:00,6.89,6.92,6.88,6.9,103800.0,5.9919,6.018,5.9832,6.0006,103800.0
2009-04-20 11:50:00,6.9,6.94,6.89,6.92,88200.0,6.0006,6.0353,5.9919,6.018,88200.0
2009-04-20 11:55:00,6.93,6.93,6.88,6.88,56000.0,6.0267,6.0267,5.9832,5.9832,56000.0
2009-04-20 12:00:00,6.88,6.91,6.87,6.87,80000.0,5.9832,6.0093,5.9745,5.9745,80000.0
2009-04-20 12:05:00,6.87,6.92,6.87,6.91,77900.0,5.9745,6.018,5.9745,6.0093,77900.0
2009-04-20 12:10:00,6.9,6.91,6.9,6.91,21100.0,6.0006,6.0093,6.0006,6.0093,21100.0
2009-04-20 12:15:00,6.91,6.92,6.89,6.92,72300.0,6.0093,6.018,5.9919,6.018,72300.0
2009-04-20 12:20:00,6.91,6.94,6.91,6.94,31300.0,6.0093,6.0353,6.0093,6.0353,31300.0
2009-04-20 12:25:00,6.94,6.97,6.93,6.96,51000.0,6.0353,6.0614,6.0267,6.0527,51000.0
2009-04-20 12:30:00,6.96,6.97,6.95,6.95,46500.0,6.0527,6.0614,6.044,6.044,46500.0
2009-04-20 12:35:00,6.95,6.96,6.93,6.93,53900.0,6.044,6.0527,6.0267,6.0267,53900.0
2009-04-20 12:40:00,6.93,6.94,6.93,6.93,26800.0,6.0267,6.0353,6.0267,6.0267,26800.0
2009-04-20 12:45:00,6.93,6.94,6.92,6.92,38200.0,6.0267,6.0353,6.018,6.018,38200.0
2009-04-20 12:50:00,6.92,6.93,6.91,6.91,31500.0,6.018,6.0267,6.0093,6.0093,31500.0
2009-04-20 12:55:00,6.92,6.99,6.91,6.98,113500.0,6.018,6.0788,6.0093,6.0701,113500.0
2009-04-20 13:00:00,6.98,6.99,6.94,6.97,100500.0,6.0701,6.0788,6.0353,6.0614,100500.0
2009-04-20 13:05:00,6.97,6.98,6.94,6.94,69400.0,6.0614,6.0701,6.0353,6.0353,69400.0
2009-04-20 13:10:00,6.94,6.96,6.94,6.95,42900.0,6.0353,6.0527,6.0353,6.044,42900.0
2009-04-20 13:15:00,6.96,6.96,6.93,6.94,52100.0,6.0527,6.0527,6.0267,6.0353,52100.0
2009-04-20 13:20:00,6.94,6.98,6.94,6.97,73200.0,6.0353,6.0701,6.0353,6.0614,73200.0
2009-04-20 13:25:00,6.97,6.98,6.96,6.96,35600.0,6.0614,6.0701,6.0527,6.0527,35600.0
2009-04-20 13:30:00,6.96,6.99,6.96,6.98,65900.0,6.0527,6.0788,6.0527,6.0701,65900.0
2009-04-20 13:35:00,6.99,7.0,6.98,6.98,49300.0,6.0788,6.0875,6.0701,6.0701,49300.0
2009-04-20 13:40:00,6.99,7.01,6.98,6.99,74300.0,6.0788,6.0962,6.0701,6.0788,74300.0
2009-04-20 13:45:00,6.99,7.0,6.97,6.97,78800.0,6.0788,6.0875,6.0614,6.0614,78800.0
2009-04-20 13:50:00,6.97,7.01,6.95,7.01,78500.0,6.0614,6.0962,6.044,6.0962,78500.0
2009-04-20 13:55:00,7.01,7.02,6.96,6.96,72500.0,6.0962,6.1049,6.0527,6.0527,72500.0
2009-04-20 14:00:00,6.96,6.97,6.94,6.95,40900.0,6.0527,6.0614,6.0353,6.044,40900.0
2009-04-20 14:05:00,6.94,6.95,6.93,6.94,43100.0,6.0353,6.044,6.0267,6.0353,43100.0
2009-04-20 14:10:00,6.94,6.95,6.93,6.95,53800.0,6.0353,6.044,6.0267,6.044,53800.0
2009-04-20 14:15:00,6.95,6.97,6.94,6.97,64000.0,6.044,6.0614,6.0353,6.0614,64000.0
2009-04-20 14:20:00,6.96,6.98,6.96,6.98,135600.0,6.0527,6.0701,6.0527,6.0701,135600.0
2009-04-20 14:25:00,6.98,7.02,6.96,7.01,118900.0,6.0701,6.1049,6.0527,6.0962,118900.0
2009-04-20 14:30:00,7.0,7.01,6.97,6.97,75100.0,6.0875,6.0962,6.0614,6.0614,75100.0
2009-04-20 14:35:00,6.98,7.0,6.97,7.0,79400.0,6.0701,6.0875,6.0614,6.0875,79400.0
2009-04-20 14:40:00,7.0,7.05,7.0,7.05,115300.0,6.0875,6.131,6.0875,6.131,115300.0
2009-04-20 14:45:00,7.05,7.05,7.03,7.03,113600.0,6.131,6.131,6.1136,6.1136,113600.0
2009-04-20 14:50:00,7.04,7.05,6.98,7.01,180800.0,6.1223,6.131,6.0701,6.0962,180800.0
2009-04-20 14:55:00,7.0,7.01,6.98,6.99,102200.0,6.0875,6.0962,6.0701,6.0788,102200.0
2009-04-20 15:00:00,6.99,7.02,6.99,7.01,35400.0,6.0788,6.1049,6.0788,6.0962,35400.0
2009-04-20 15:05:00,7.02,7.02,7.01,7.02,50000.0,6.1049,6.1049,6.0962,6.1049,50000.0
2009-04-20 15:10:00,7.01,7.03,7.01,7.02,37900.0,6.0962,6.1136,6.0962,6.1049,37900.0
2009-04-20 15:15:00,7.03,7.03,7.02,7.03,37500.0,6.1136,6.1136,6.1049,6.1136,37500.0
2009-04-20 15:20:00,7.02,7.04,7.0,7.03,150500.0,6.1049,6.1223,6.0875,6.1136,150500.0
2009-04-20 15:25:00,7.03,7.04,7.0,7.02,113400.0,6.1136,6.1223,6.0875,6.1049,113400.0
2009-04-20 15:30:00,7.01,7.07,7.01,7.05,161200.0,6.0962,6.1484,6.0962,6.131,161200.0
2009-04-20 15:35:00,7.06,7.06,7.01,7.01,137800.0,6.1397,6.1397,6.0962,6.0962,137800.0
2009-04-20 15:40:00,7.01,7.06,7.01,7.06,238500.0,6.0962,6.1397,6.0962,6.1397,238500.0
2009-04-20 15:45:00,7.06,7.09,7.05,7.05,228800.0,6.1397,6.1658,6.131,6.131,228800.0
2009-04-20 15:50:00,7.06,7.06,7.03,7.03,253100.0,6.1397,6.1397,6.1136,6.1136,253100.0
2009-04-20 15:55:00,7.03,7.04,7.0,7.0,367700.0,6.1136,6.1223,6.0875,6.0875,367700.0
2009-04-21 09:30:00,6.97,7.0,6.92,7.0,127500.0,6.0614,6.0875,6.018,6.0875,127500.0
2009-04-21 09:35:00,7.0,7.17,7.0,7.13,181000.0,6.0875,6.2354,6.0875,6.2006,181000.0
2009-04-21 09:40:00,7.14,7.22,7.14,7.18,114400.0,6.2093,6.2788,6.2093,6.2441,114400.0
2009-04-21 09:45:00,7.19,7.2,7.14,7.17,104900.0,6.2528,6.2615,6.2093,6.2354,104900.0
2009-04-21 09:50:00,7.17,7.29,7.16,7.26,233100.0,6.2354,6.3397,6.2267,6.3136,233100.0
2009-04-21 09:55:00,7.26,7.29,7.23,7.27,171600.0,6.3136,6.3397,6.2875,6.3223,171600.0
2009-04-21 10:00:00,7.28,7.29,7.19,7.21,195900.0,6.331,6.3397,6.2528,6.2702,195900.0
2009-04-21 10:05:00,7.2,7.28,7.2,7.26,204900.0,6.2615,6.331,6.2615,6.3136,204900.0
2009-04-21 10:10:00,7.27,7.27,7.2,7.21,108500.0,6.3223,6.3223,6.2615,6.2702,108500.0
2009-04-21 10:15:00,7.2,7.25,7.2,7.23,61600.0,6.2615,6.3049,6.2615,6.2875,61600.0
2009-04-21 10:20:00,7.24,7.26,7.23,7.24,70600.0,6.2962,6.3136,6.2875,6.2962,70600.0
2009-04-21 10:25:00,7.25,7.25,7.22,7.22,71100.0,6.3049,6.3049,6.2788,6.2788,71100.0
2009-04-21 10:30:00,7.22,7.27,7.22,7.23,237600.0,6.2788,6.3223,6.2788,6.2875,237600.0
2009-04-21 10:35:00,7.23,7.26,7.22,7.26,125700.0,6.2875,6.3136,6.2788,6.3136,125700.0
2009-04-21 10:40:00,7.26,7.26,7.21,7.24,131300.0,6.3136,6.3136,6.2702,6.2962,131300.0
2009-04-21 10:45:00,7.25,7.26,7.23,7.25,62000.0,6.3049,6.3136,6.2875,6.3049,62000.0
2009-04-21 10:50:00,7.25,7.25,7.23,7.24,38000.0,6.3049,6.3049,6.2875,6.2962,38000.0
2009-04-21 10:55:00,7.23,7.25,7.23,7.25,82500.0,6.2875,6.3049,6.2875,6.3049,82500.0
2009-04-21 11:00:00,7.25,7.27,7.25,7.26,106600.0,6.3049,6.3223,6.3049,6.3136,106600.0
2009-04-21 11:05:00,7.26,7.26,7.25,7.26,26500.0,6.3136,6.3136,6.3049,6.3136,26500.0
2009-04-21 11:10:00,7.25,7.26,7.25,7.26,42100.0,6.3049,6.3136,6.3049,6.3136,42100.0
2009-04-21 11:15:00,7.26,7.33,7.26,7.33,185800.0,6.3136,6.3745,6.3136,6.3745,185800.0
2009-04-21 11:20:00,7.33,7.38,7.32,7.37,330200.0,6.3745,6.418,6.3658,6.4093,330200.0
2009-04-21 11:25:00,7.37,7.38,7.32,7.32,157000.0,6.4093,6.418,6.3658,6.3658,157000.0
2009-04-21 11:30:00,7.32,7.34,7.29,7.33,107400.0,6.3658,6.3832,6.3397,6.3745,107400.0
2009-04-21 11:35:00,7.33,7.34,7.3,7.3,177600.0,6.3745,6.3832,6.3484,6.3484,177600.0
2009-04-21 11:40:00,7.31,7.35,7.3,7.34,118400.0,6.3571,6.3919,6.3484,6.3832,118400.0
2009-04-21 11:45:00,7.35,7.38,7.34,7.38,72400.0,6.3919,6.418,6.3832,6.418,72400.0
2009-04-21 11:50:00,7.38,7.42,7.37,7.39,121500.0,6.418,6.4528,6.4093,6.4267,121500.0
2009-04-21 11:55:00,7.39,7.4,7.37,7.38,73200.0,6.4267,6.4354,6.4093,6.418,73200.0
2009-04-21 12:00:00,7.39,7.41,7.39,7.41,114600.0,6.4267,6.4441,6.4267,6.4441,114600.0
2009-04-21 12:05:00,7.41,7.42,7.39,7.41,115900.0,6.4441,6.4528,6.4267,6.4441,115900.0
2009-04-21 12:10:00,7.41,7.41,7.39,7.4,101500.0,6.4441,6.4441,6.4267,6.4354,101500.0
2009-04-21 12:15:00,7.4,7.41,7.4,7.41,54600.0,6.4354,6.4441,6.4354,6.4441,54600.0
2009-04-21 12:20:00,7.41,7.43,7.4,7.43,78500.0,6.4441,6.4615,6.4354,6.4615,78500.0
2009-04-21 12:25:00,7.43,7.45,7.42,7.44,221900.0,6.4615,6.4789,6.4528,6.4702,221900.0
2009-04-21 12:30:00,7.43,7.46,7.43,7.46,44400.0,6.4615,6.4876,6.4615,6.4876,44400.0
2009-04-21 12:35:00,7.45,7.48,7.45,7.45,118300.0,6.4789,6.505,6.4789,6.4789,118300.0
2009-04-21 12:40:00,7.45,7.46,7.44,7.45,79100.0,6.4789,6.4876,6.4702,6.4789,79100.0
2009-04-21 12:45:00,7.45,7.49,7.44,7.48,190100.0,6.4789,6.5137,6.4702,6.505,190100.0
2009-04-21 12:50:00,7.48,7.49,7.45,7.45,110700.0,6.505,6.5137,6.4789,6.4789,110700.0
2009-04-21 12:55:00,7.45,7.46,7.4,7.42,143600.0,6.4789,6.4876,6.4354,6.4528,143600.0
2009-04-21 13:00:00,7.42,7.42,7.4,7.4,84300.0,6.4528,6.4528,6.4354,6.4354,84300.0
2009-04-21 13:05:00,7.4,7.41,7.38,7.41,97700.0,6.4354,6.4441,6.418,6.4441,97700.0
2009-04-21 13:10:00,7.41,7.44,7.4,7.41,68900.0,6.4441,6.4702,6.4354,6.4441,68900.0
2009-04-21 13:15:00,7.41,7.42,7.4,7.41,90300.0,6.4441,6.4528,6.4354,6.4441,90300.0
2009-04-21 13:20:00,7.41,7.42,7.38,7.41,116500.0,6.4441,6.4528,6.418,6.4441,116500.0
2009-04-21 13:25:00,7.4,7.42,7.39,7.4,87200.0,6.4354,6.4528,6.4267,6.4354,87200.0
2009-04-21 13:30:00,7.4,7.41,7.38,7.39,65000.0,6.4354,6.4441,6.418,6.4267,65000.0
2009-04-21 13:35:00,7.39,7.41,7.39,7.4,45200.0,6.4267,6.4441,6.4267,6.4354,45200.0
2009-04-21 13:40:00,7.4,7.43,7.39,7.42,107100.0,6.4354,6.4615,6.4267,6.4528,107100.0
2009-04-21 13:45:00,7.41,7.42,7.4,7.41,47200.0,6.4441,6.4528,6.4354,6.4441,47200.0
2009-04-21 13:50:00,7.41,7.42,7.41,7.41,64300.0,6.4441,6.4528,6.4441,6.4441,64300.0
2009-04-21 13:55:00,7.41,7.42,7.41,7.41,26800.0,6.4441,6.4528,6.4441,6.4441,26800.0
2009-04-21 14:00:00,7.42,7.47,7.41,7.44,302900.0,6.4528,6.4963,6.4441,6.4702,302900.0
2009-04-21 14:05:00,7.43,7.44,7.42,7.43,58700.0,6.4615,6.4702,6.4528,6.4615,58700.0
2009-04-21 14:10:00,7.43,7.44,7.42,7.42,136200.0,6.4615,6.4702,6.4528,6.4528,136200.0
2009-04-21 14:15:00,7.42,7.43,7.4,7.43,156800.0,6.4528,6.4615,6.4354,6.4615,156800.0
2009-04-21 14:20:00,7.44,7.44,7.42,7.44,86000.0,6.4702,6.4702,6.4528,6.4702,86000.0
2009-04-21 14:25:00,7.43,7.48,7.43,7.48,104000.0,6.4615,6.505,6.4615,6.505,104000.0
2009-04-21 14:30:00,7.48,7.51,7.47,7.51,193900.0,6.505,6.531,6.4963,6.531,193900.0
2009-04-21 14:35:00,7.52,7.54,7.48,7.53,157200.0,6.5397,6.5571,6.505,6.5484,157200.0
2009-04-21 14:40:00,7.53,7.54,7.49,7.5,140400.0,6.5484,6.5571,6.5137,6.5224,140400.0
2009-04-21 14:45:00,7.5,7.53,7.49,7.49,124900.0,6.5224,6.5484,6.5137,6.5137,124900.0
2009-04-21 14:50:00,7.49,7.5,7.46,7.48,105400.0,6.5137,6.5224,6.4876,6.505,105400.0
2009-04-21 14:55:00,7.49,7.49,7.47,7.48,82400.0,6.5137,6.5137,6.4963,6.505,82400.0
2009-04-21 15:00:00,7.48,7.51,7.46,7.51,137200.0,6.505,6.531,6.4876,6.531,137200.0
2009-04-21 15:05:00,7.51,7.55,7.49,7.54,181900.0,6.531,6.5658,6.5137,6.5571,181900.0
2009-04-21 15:10:00,7.54,7.58,7.54,7.57,158700.0,6.5571,6.5919,6.5571,6.5832,158700.0
2009-04-21 15:15:00,7.57,7.59,7.56,7.58,110900.0,6.5832,6.6006,6.5745,6.5919,110900.0
2009-04-21 15:20:00,7.58,7.58,7.52,7.52,153900.0,6.5919,6.5919,6.5397,6.5397,153900.0
2009-04-21 15:25:00,7.52,7.55,7.52,7.52,164800.0,6.5397,6.5658,6.5397,6.5397,164800.0
2009-04-21 15:30:00,7.52,7.54,7.51,7.53,148400.0,6.5397,6.5571,6.531,6.5484,148400.0
2009-04-21 15:35:00,7.53,7.54,7.49,7.54,187900.0,6.5484,6.5571,6.5137,6.5571,187900.0
2009-04-21 15:40:00,7.55,7.55,7.48,7.48,259300.0,6.5658,6.5658,6.505,6.505,259300.0
2009-04-21 15:45:00,7.49,7.53,7.47,7.51,357300.0,6.5137,6.5484,6.4963,6.531,357300.0
2009-04-21 15:50:00,7.51,7.55,7.51,7.55,261500.0,6.531,6.5658,6.531,6.5658,261500.0
2009-04-21 15:55:00,7.54,7.55,7.52,7.52,330600.0,6.5571,6.5658,6.5397,6.5397,330600.0
2009-04-22 09:30:00,7.49,7.49,7.35,7.45,179100.0,6.5137,6.5137,6.3919,6.4789,179100.0
2009-04-22 09:35:00,7.44,7.55,7.44,7.47,181000.0,6.4702,6.5658,6.4702,6.4963,181000.0
2009-04-22 09:40:00,7.48,7.53,7.46,7.5,199100.0,6.505,6.5484,6.4876,6.5224,199100.0
2009-04-22 09:45:00,7.51,7.52,7.45,7.45,101900.0,6.531,6.5397,6.4789,6.4789,101900.0
2009-04-22 09:50:00,7.45,7.48,7.4,7.47,170200.0,6.4789,6.505,6.4354,6.4963,170200.0
2009-04-22 09:55:00,7.46,7.54,7.46,7.53,212200.0,6.4876,6.5571,6.4876,6.5484,212200.0
2009-04-22 10:00:00,7.53,7.64,7.52,7.59,260100.0,6.5484,6.6441,6.5397,6.6006,260100.0
2009-04-22 10:05:00,7.6,7.64,7.58,7.61,165800.0,6.6093,6.6441,6.5919,6.618,165800.0
2009-04-22 10:10:00,7.62,7.64,7.57,7.64,222800.0,6.6267,6.6441,6.5832,6.6441,222800.0
2009-04-22 10:15:00,7.63,7.69,7.63,7.68,288600.0,6.6354,6.6876,6.6354,6.6789,288600.0
2009-04-22 10:20:00,7.67,7.74,7.67,7.72,182800.0,6.6702,6.7311,6.6702,6.7137,182800.0
2009-04-22 10:25:00,7.71,7.75,7.7,7.74,222600.0,6.705,6.7398,6.6963,6.7311,222600.0
2009-04-22 10:30:00,7.75,7.75,7.69,7.7,155100.0,6.7398,6.7398,6.6876,6.6963,155100.0
2009-04-22 10:35:00,7.69,7.72,7.67,7.69,248600.0,6.6876,6.7137,6.6702,6.6876,248600.0
2009-04-22 10:40:00,7.69,7.7,7.66,7.66,82500.0,6.6876,6.6963,6.6615,6.6615,82500.0
2009-04-22 10:45:00,7.66,7.69,7.64,7.69,180700.0,6.6615,6.6876,6.6441,6.6876,180700.0
2009-04-22 10:50:00,7.68,7.69,7.64,7.64,144400.0,6.6789,6.6876,6.6441,6.6441,144400.0
2009-04-22 10:55:00,7.63,7.65,7.58,7.59,218500.0,6.6354,6.6528,6.5919,6.6006,218500.0
2009-04-22 11:00:00,7.59,7.63,7.58,7.62,132900.0,6.6006,6.6354,6.5919,6.6267,132900.0
2009-04-22 11:05:00,7.62,7.63,7.55,7.57,124800.0,6.6267,6.6354,6.5658,6.5832,124800.0
2009-04-22 11:10:00,7.57,7.57,7.55,7.55,169900.0,6.5832,6.5832,6.5658,6.5658,169900.0
2009-04-22 11:15:00,7.55,7.58,7.54,7.55,125000.0,6.5658,6.5919,6.5571,6.5658,125000.0
2009-04-22 11:20:00,7.55,7.57,7.53,7.57,182400.0,6.5658,6.5832,6.5484,6.5832,182400.0
2009-04-22 11:25:00,7.57,7.58,7.55,7.58,143500.0,6.5832,6.5919,6.5658,6.5919,143500.0
2009-04-22 11:30:00,7.58,7.62,7.58,7.61,160700.0,6.5919,6.6267,6.5919,6.618,160700.0
2009-04-22 11:35:00,7.62,7.62,7.57,7.6,161700.0,6.6267,6.6267,6.5832,6.6093,161700.0
2009-04-22 11:40:00,7.6,7.63,7.58,7.58,149000.0,6.6093,6.6354,6.5919,6.5919,149000.0
2009-04-22 11:45:00,7.58,7.61,7.54,7.55,201500.0,6.5919,6.618,6.5571,6.5658,201500.0
2009-04-22 11:50:00,7.55,7.57,7.53,7.53,146300.0,6.5658,6.5832,6.5484,6.5484,146300.0
2009-04-22 11:55:00,7.53,7.54,7.5,7.5,183000.0,6.5484,6.5571,6.5224,6.5224,183000.0
2009-04-22 12:00:00,7.51,7.53,7.5,7.5,45400.0,6.531,6.5484,6.5224,6.5224,45400.0
2009-04-22 12:05:00,7.51,7.55,7.5,7.55,75900.0,6.531,6.5658,6.5224,6.5658,75900.0
2009-04-22 12:10:00,7.55,7.56,7.55,7.55,108700.0,6.5658,6.5745,6.5658,6.5658,108700.0
2009-04-22 12:15:00,7.55,7.58,7.53,7.53,79200.0,6.5658,6.5919,6.5484,6.5484,79200.0
2009-04-22 12:20:00,7.53,7.54,7.5,7.53,91900.0,6.5484,6.5571,6.5224,6.5484,91900.0
2009-04-22 12:25:00,7.52,7.53,7.48,7.49,139100.0,6.5397,6.5484,6.505,6.5137,139100.0
2009-04-22 12:30:00,7.49,7.5,7.48,7.48,97500.0,6.5137,6.5224,6.505,6.505,97500.0
2009-04-22 12:35:00,7.48,7.48,7.44,7.46,82100.0,6.505,6.505,6.4702,6.4876,82100.0
2009-04-22 12:40:00,7.45,7.46,7.4,7.41,99800.0,6.4789,6.4876,6.4354,6.4441,99800.0
2009-04-22 12:45:00,7.4,7.41,7.37,7.41,240000.0,6.4354,6.4441,6.4093,6.4441,240000.0
2009-04-22 12:50:00,7.4,7.4,7.35,7.37,177500.0,6.4354,6.4354,6.3919,6.4093,177500.0
2009-04-22 12:55:00,7.38,7.43,7.38,7.42,121800.0,6.418,6.4615,6.418,6.4528,121800.0
2009-04-22 13:00:00,7.41,7.44,7.4,7.42,64200.0,6.4441,6.4702,6.4354,6.4528,64200.0
2009-04-22 13:05:00,7.42,7.44,7.4,7.42,72700.0,6.4528,6.4702,6.4354,6.4528,72700.0
2009-04-22 13:10:00,7.43,7.45,7.41,7.45,79500.0,6.4615,6.4789,6.4441,6.4789,79500.0
2009-04-22 13:15:00,7.45,7.49,7.44,7.45,74300.0,6.4789,6.5137,6.4702,6.4789,74300.0
2009-04-22 13:20:00,7.45,7.49,7.44,7.47,66600.0,6.4789,6.5137,6.4702,6.4963,66600.0
2009-04-22 13:25:00,7.47,7.5,7.46,7.49,69100.0,6.4963,6.5224,6.4876,6.5137,69100.0
2009-04-22 13:30:00,7.49,7.54,7.49,7.54,82800.0,6.5137,6.5571,6.5137,6.5571,82800.0
2009-04-22 13:35:00,7.54,7.56,7.53,7.54,46800.0,6.5571,6.5745,6.5484,6.5571,46800.0
2009-04-22 13:40:00,7.53,7.54,7.5,7.5,56700.0,6.5484,6.5571,6.5224,6.5224,56700.0
2009-04-22 13:45:00,7.5,7.5,7.48,7.5,38300.0,6.5224,6.5224,6.505,6.5224,38300.0
2009-04-22 13:50:00,7.5,7.5,7.47,7.48,21700.0,6.5224,6.5224,6.4963,6.505,21700.0
2009-04-22 13:55:00,7.47,7.48,7.44,7.47,157500.0,6.4963,6.505,6.4702,6.4963,157500.0
2009-04-22 14:00:00,7.47,7.5,7.46,7.48,125400.0,6.4963,6.5224,6.4876,6.505,125400.0
2009-04-22 14:05:00,7.48,7.54,7.48,7.52,104100.0,6.505,6.5571,6.505,6.5397,104100.0
2009-04-22 14:10:00,7.52,7.55,7.51,7.55,54900.0,6.5397,6.5658,6.531,6.5658,54900.0
2009-04-22 14:15:00,7.55,7.6,7.55,7.58,127000.0,6.5658,6.6093,6.5658,6.5919,127000.0
2009-04-22 14:20:00,7.58,7.62,7.58,7.59,103100.0,6.5919,6.6267,6.5919,6.6006,103100.0
2009-04-22 14:25:00,7.59,7.61,7.57,7.61,83100.0,6.6006,6.618,6.5832,6.618,83100.0
2009-04-22 14:30:00,7.61,7.68,7.61,7.66,160700.0,6.618,6.6789,6.618,6.6615,160700.0
2009-04-22 14:35:00,7.66,7.69,7.64,7.69,108800.0,6.6615,6.6876,6.6441,6.6876,108800.0
2009-04-22 14:40:00,7.69,7.7,7.66,7.68,113500.0,6.6876,6.6963,6.6615,6.6789,113500.0
2009-04-22 14:45:00,7.68,7.69,7.66,7.68,98600.0,6.6789,6.6876,6.6615,6.6789,98600.0
2009-04-22 14:50:00,7.67,7.68,7.66,7.68,75600.0,6.6702,6.6789,6.6615,6.6789,75600.0
2009-04-22 14:55:00,7.68,7.68,7.6,7.62,165200.0,6.6789,6.6789,6.6093,6.6267,165200.0
2009-04-22 15:00:00,7.62,7.63,7.58,7.61,106100.0,6.6267,6.6354,6.5919,6.618,106100.0
2009-04-22 15:05:00,7.61,7.63,7.59,7.6,68700.0,6.618,6.6354,6.6006,6.6093,68700.0
2009-04-22 15:10:00,7.6,7.68,7.59,7.66,135000.0,6.6093,6.6789,6.6006,6.6615,135000.0
2009-04-22 15:15:00,7.66,7.68,7.59,7.6,166500.0,6.6615,6.6789,6.6006,6.6093,166500.0
2009-04-22 15:20:00,7.6,7.65,7.58,7.61,192400.0,6.6093,6.6528,6.5919,6.618,192400.0
2009-04-22 15:25:00,7.61,7.63,7.58,7.6,135300.0,6.618,6.6354,6.5919,6.6093,135300.0
2009-04-22 15:30:00,7.61,7.63,7.59,7.62,225000.0,6.618,6.6354,6.6006,6.6267,225000.0
2009-04-22 15:35:00,7.62,7.63,7.54,7.55,260400.0,6.6267,6.6354,6.5571,6.5658,260400.0
2009-04-22 15:40:00,7.55,7.59,7.52,7.54,298700.0,6.5658,6.6006,6.5397,6.5571,298700.0
2009-04-22 15:45:00,7.54,7.56,7.5,7.53,213100.0,6.5571,6.5745,6.5224,6.5484,213100.0
2009-04-22 15:50:00,7.53,7.55,7.49,7.49,233500.0,6.5484,6.5658,6.5137,6.5137,233500.0
2009-04-22 15:55:00,7.5,7.5,7.47,7.47,237600.0,6.5224,6.5224,6.4963,6.4963,237600.0
2009-04-23 09:30:00,7.47,7.51,7.41,7.43,79500.0,6.4963,6.531,6.4441,6.4615,79500.0
2009-04-23 09:35:00,7.42,7.51,7.42,7.5,69200.0,6.4528,6.531,6.4528,6.5224,69200.0
2009-04-23 09:40:00,7.5,7.51,7.45,7.46,77600.0,6.5224,6.531,6.4789,6.4876,77600.0
2009-04-23 09:45:00,7.46,7.48,7.42,7.46,64000.0,6.4876,6.505,6.4528,6.4876,64000.0
2009-04-23 09:50:00,7.45,7.45,7.38,7.38,99800.0,6.4789,6.4789,6.418,6.418,99800.0
2009-04-23 09:55:00,7.38,7.43,7.34,7.38,162100.0,6.418,6.4615,6.3832,6.418,162100.0
2009-04-23 10:00:00,7.38,7.4,7.34,7.37,197400.0,6.418,6.4354,6.3832,6.4093,197400.0
2009-04-23 10:05:00,7.37,7.39,7.32,7.32,162500.0,6.4093,6.4267,6.3658,6.3658,162500.0
2009-04-23 10:10:00,7.33,7.42,7.33,7.35,110100.0,6.3745,6.4528,6.3745,6.3919,110100.0
2009-04-23 10:15:00,7.34,7.37,7.33,7.35,113400.0,6.3832,6.4093,6.3745,6.3919,113400.0
2009-04-23 10:20:00,7.35,7.36,7.29,7.35,202400.0,6.3919,6.4006,6.3397,6.3919,202400.0
2009-04-23 10:25:00,7.35,7.38,7.34,7.37,82200.0,6.3919,6.418,6.3832,6.4093,82200.0
2009-04-23 10:30:00,7.38,7.38,7.33,7.35,95500.0,6.418,6.418,6.3745,6.3919,95500.0
2009-04-23 10:35:00,7.34,7.4,7.33,7.34,165900.0,6.3832,6.4354,6.3745,6.3832,165900.0
2009-04-23 10:40:00,7.34,7.35,7.28,7.28,98100.0,6.3832,6.3919,6.331,6.331,98100.0
2009-04-23 10:45:00,7.28,7.31,7.28,7.28,86700.0,6.331,6.3571,6.331,6.331,86700.0
2009-04-23 10:50:00,7.28,7.28,7.26,7.26,47600.0,6.331,6.331,6.3136,6.3136,47600.0
2009-04-23 10:55:00,7.26,7.28,7.25,7.25,55200.0,6.3136,6.331,6.3049,6.3049,55200.0
2009-04-23 11:00:00,7.25,7.28,7.25,7.27,129200.0,6.3049,6.331,6.3049,6.3223,129200.0
2009-04-23 11:05:00,7.27,7.27,7.23,7.23,81300.0,6.3223,6.3223,6.2875,6.2875,81300.0
2009-04-23 11:10:00,7.23,7.24,7.2,7.2,90300.0,6.2875,6.2962,6.2615,6.2615,90300.0
2009-04-23 11:15:00,7.21,7.21,7.18,7.18,72500.0,6.2702,6.2702,6.2441,6.2441,72500.0
2009-04-23 11:20:00,7.19,7.24,7.17,7.21,128900.0,6.2528,6.2962,6.2354,6.2702,128900.0
2009-04-23 11:25:00,7.22,7.26,7.2,7.24,68900.0,6.2788,6.3136,6.2615,6.2962,68900.0
2009-04-23 11:30:00,7.24,7.28,7.23,7.28,73700.0,6.2962,6.331,6.2875,6.331,73700.0
2009-04-23 11:35:00,7.28,7.29,7.27,7.29,52800.0,6.331,6.3397,6.3223,6.3397,52800.0
2009-04-23 11:40:00,7.28,7.31,7.28,7.31,71400.0,6.331,6.3571,6.331,6.3571,71400.0
2009-04-23 11:45:00,7.31,7.32,7.3,7.32,32000.0,6.3571,6.3658,6.3484,6.3658,32000.0
2009-04-23 11:50:00,7.31,7.32,7.3,7.31,66200.0,6.3571,6.3658,6.3484,6.3571,66200.0
2009-04-23 11:55:00,7.31,7.31,7.26,7.31,82700.0,6.3571,6.3571,6.3136,6.3571,82700.0
2009-04-23 12:00:00,7.32,7.32,7.3,7.32,33400.0,6.3658,6.3658,6.3484,6.3658,33400.0
2009-04-23 12:05:00,7.32,7.32,7.29,7.31,45200.0,6.3658,6.3658,6.3397,6.3571,45200.0
2009-04-23 12:10:00,7.31,7.36,7.31,7.35,41200.0,6.3571,6.4006,6.3571,6.3919,41200.0
2009-04-23 12:15:00,7.36,7.39,7.36,7.38,60900.0,6.4006,6.4267,6.4006,6.418,60900.0
2009-04-23 12:20:00,7.38,7.4,7.38,7.38,45300.0,6.418,6.4354,6.418,6.418,45300.0
2009-04-23 12:25:00,7.38,7.39,7.38,7.39,18900.0,6.418,6.4267,6.418,6.4267,18900.0
2009-04-23 12:30:00,7.39,7.39,7.35,7.38,66400.0,6.4267,6.4267,6.3919,6.418,66400.0
2009-04-23 12:35:00,7.38,7.4,7.38,7.4,23400.0,6.418,6.4354,6.418,6.4354,23400.0
2009-04-23 12:40:00,7.4,7.44,7.4,7.41,48200.0,6.4354,6.4702,6.4354,6.4441,48200.0
2009-04-23 12:45:00,7.41,7.42,7.4,7.4,25200.0,6.4441,6.4528,6.4354,6.4354,25200.0
2009-04-23 12:50:00,7.4,7.41,7.39,7.4,17700.0,6.4354,6.4441,6.4267,6.4354,17700.0
2009-04-23 12:55:00,7.4,7.42,7.39,7.41,50600.0,6.4354,6.4528,6.4267,6.4441,50600.0
2009-04-23 13:00:00,7.41,7.45,7.41,7.43,52600.0,6.4441,6.4789,6.4441,6.4615,52600.0
2009-04-23 13:05:00,7.44,7.45,7.41,7.44,31500.0,6.4702,6.4789,6.4441,6.4702,31500.0
2009-04-23 13:10:00,7.43,7.43,7.39,7.4,36400.0,6.4615,6.4615,6.4267,6.4354,36400.0
2009-04-23 13:15:00,7.4,7.42,7.39,7.42,28000.0,6.4354,6.4528,6.4267,6.4528,28000.0
2009-04-23 13:20:00,7.42,7.44,7.4,7.43,38400.0,6.4528,6.4702,6.4354,6.4615,38400.0
2009-04-23 13:25:00,7.43,7.47,7.43,7.44,70200.0,6.4615,6.4963,6.4615,6.4702,70200.0
2009-04-23 13:30:00,7.44,7.46,7.42,7.45,54800.0,6.4702,6.4876,6.4528,6.4789,54800.0
2009-04-23 13:35:00,7.44,7.47,7.44,7.44,43100.0,6.4702,6.4963,6.4702,6.4702,43100.0
2009-04-23 13:40:00,7.45,7.45,7.42,7.42,81400.0,6.4789,6.4789,6.4528,6.4528,81400.0
2009-04-23 13:45:00,7.42,7.43,7.39,7.4,39400.0,6.4528,6.4615,6.4267,6.4354,39400.0
2009-04-23 13:50:00,7.4,7.4,7.36,7.4,45700.0,6.4354,6.4354,6.4006,6.4354,45700.0
2009-04-23 13:55:00,7.39,7.42,7.39,7.4,33600.0,6.4267,6.4528,6.4267,6.4354,33600.0
2009-04-23 14:00:00,7.41,7.41,7.35,7.39,59000.0,6.4441,6.4441,6.3919,6.4267,59000.0
2009-04-23 14:05:00,7.39,7.39,7.34,7.34,36000.0,6.4267,6.4267,6.3832,6.3832,36000.0
2009-04-23 14:10:00,7.34,7.37,7.34,7.36,45400.0,6.3832,6.4093,6.3832,6.4006,45400.0
2009-04-23 14:15:00,7.36,7.39,7.34,7.39,53500.0,6.4006,6.4267,6.3832,6.4267,53500.0
2009-04-23 14:20:00,7.38,7.39,7.36,7.38,52800.0,6.418,6.4267,6.4006,6.418,52800.0
2009-04-23 14:25:00,7.38,7.4,7.36,7.39,63100.0,6.418,6.4354,6.4006,6.4267,63100.0
2009-04-23 14:30:00,7.39,7.42,7.37,7.39,58000.0,6.4267,6.4528,6.4093,6.4267,58000.0
2009-04-23 14:35:00,7.38,7.43,7.37,7.43,67900.0,6.418,6.4615,6.4093,6.4615,67900.0
2009-04-23 14:40:00,7.44,7.44,7.41,7.41,60900.0,6.4702,6.4702,6.4441,6.4441,60900.0
2009-04-23 14:45:00,7.42,7.44,7.42,7.43,65000.0,6.4528,6.4702,6.4528,6.4615,65000.0
2009-04-23 14:50:00,7.43,7.44,7.42,7.43,72900.0,6.4615,6.4702,6.4528,6.4615,72900.0
2009-04-23 14:55:00,7.42,7.43,7.36,7.36,89400.0,6.4528,6.4615,6.4006,6.4006,89400.0
2009-04-23 15:00:00,7.36,7.38,7.32,7.36,143000.0,6.4006,6.418,6.3658,6.4006,143000.0
2009-04-23 15:05:00,7.35,7.37,7.33,7.35,97000.0,6.3919,6.4093,6.3745,6.3919,97000.0
2009-04-23 15:10:00,7.34,7.36,7.3,7.34,112900.0,6.3832,6.4006,6.3484,6.3832,112900.0
2009-04-23 15:15:00,7.34,7.35,7.31,7.33,102400.0,6.3832,6.3919,6.3571,6.3745,102400.0
2009-04-23 15:20:00,7.33,7.38,7.3,7.37,144100.0,6.3745,6.418,6.3484,6.4093,144100.0
2009-04-23 15:25:00,7.38,7.38,7.31,7.34,111100.0,6.418,6.418,6.3571,6.3832,111100.0
2009-04-23 15:30:00,7.35,7.37,7.3,7.33,175800.0,6.3919,6.4093,6.3484,6.3745,175800.0
2009-04-23 15:35:00,7.33,7.37,7.3,7.36,189900.0,6.3745,6.4093,6.3484,6.4006,189900.0
2009-04-23 15:40:00,7.37,7.43,7.37,7.41,277900.0,6.4093,6.4615,6.4093,6.4441,277900.0
2009-04-23 15:45:00,7.41,7.44,7.37,7.41,228400.0,6.4441,6.4702,6.4093,6.4441,228400.0
2009-04-23 15:50:00,7.41,7.45,7.39,7.43,258700.0,6.4441,6.4789,6.4267,6.4615,258700.0
2009-04-23 15:55:00,7.44,7.44,7.42,7.42,248500.0,6.4702,6.4702,6.4528,6.4528,248500.0
2009-04-24 09:30:00,7.49,7.7,7.45,7.6,234200.0,6.5137,6.6963,6.4789,6.6093,234200.0
2009-04-24 09:35:00,7.63,7.63,7.55,7.6,71800.0,6.6354,6.6354,6.5658,6.6093,71800.0
2009-04-24 09:40:00,7.6,7.62,7.55,7.59,67300.0,6.6093,6.6267,6.5658,6.6006,67300.0
2009-04-24 09:45:00,7.59,7.62,7.5,7.5,76700.0,6.6006,6.6267,6.5224,6.5224,76700.0
2009-04-24 09:50:00,7.5,7.6,7.49,7.51,125800.0,6.5224,6.6093,6.5137,6.531,125800.0
2009-04-24 09:55:00,7.51,7.62,7.5,7.62,103800.0,6.531,6.6267,6.5224,6.6267,103800.0
2009-04-24 10:00:00,7.62,7.69,7.59,7.65,157700.0,6.6267,6.6876,6.6006,6.6528,157700.0
2009-04-24 10:05:00,7.65,7.72,7.64,7.64,138100.0,6.6528,6.7137,6.6441,6.6441,138100.0
2009-04-24 10:10:00,7.64,7.71,7.62,7.68,170000.0,6.6441,6.705,6.6267,6.6789,170000.0
2009-04-24 10:15:00,7.68,7.71,7.67,7.69,145600.0,6.6789,6.705,6.6702,6.6876,145600.0
2009-04-24 10:20:00,7.69,7.7,7.61,7.68,122200.0,6.6876,6.6963,6.618,6.6789,122200.0
2009-04-24 10:25:00,7.68,7.69,7.64,7.69,107500.0,6.6789,6.6876,6.6441,6.6876,107500.0
2009-04-24 10:30:00,7.68,7.71,7.66,7.69,86700.0,6.6789,6.705,6.6615,6.6876,86700.0
2009-04-24 10:35:00,7.69,7.71,7.68,7.68,80000.0,6.6876,6.705,6.6789,6.6789,80000.0
2009-04-24 10:40:00,7.68,7.69,7.64,7.64,124900.0,6.6789,6.6876,6.6441,6.6441,124900.0
2009-04-24 10:45:00,7.65,7.7,7.63,7.68,130800.0,6.6528,6.6963,6.6354,6.6789,130800.0
2009-04-24 10:50:00,7.68,7.69,7.66,7.68,79400.0,6.6789,6.6876,6.6615,6.6789,79400.0
2009-04-24 10:55:00,7.67,7.7,7.67,7.68,136700.0,6.6702,6.6963,6.6702,6.6789,136700.0
2009-04-24 11:00:00,7.68,7.69,7.64,7.65,200900.0,6.6789,6.6876,6.6441,6.6528,200900.0
2009-04-24 11:05:00,7.64,7.68,7.62,7.66,75300.0,6.6441,6.6789,6.6267,6.6615,75300.0
2009-04-24 11:10:00,7.66,7.7,7.66,7.68,73200.0,6.6615,6.6963,6.6615,6.6789,73200.0
2009-04-24 11:15:00,7.68,7.69,7.64,7.64,101800.0,6.6789,6.6876,6.6441,6.6441,101800.0
2009-04-24 11:20:00,7.65,7.66,7.62,7.62,83900.0,6.6528,6.6615,6.6267,6.6267,83900.0
2009-04-24 11:25:00,7.63,7.65,7.62,7.65,93700.0,6.6354,6.6528,6.6267,6.6528,93700.0
2009-04-24 11:30:00,7.66,7.69,7.65,7.68,68100.0,6.6615,6.6876,6.6528,6.6789,68100.0
2009-04-24 11:35:00,7.69,7.71,7.68,7.69,96700.0,6.6876,6.705,6.6789,6.6876,96700.0
2009-04-24 11:40:00,7.7,7.7,7.66,7.69,83500.0,6.6963,6.6963,6.6615,6.6876,83500.0
2009-04-24 11:45:00,7.69,7.74,7.69,7.72,96100.0,6.6876,6.7311,6.6876,6.7137,96100.0
2009-04-24 11:50:00,7.72,7.74,7.72,7.73,73900.0,6.7137,6.7311,6.7137,6.7224,73900.0
2009-04-24 11:55:00,7.74,7.74,7.73,7.73,52600.0,6.7311,6.7311,6.7224,6.7224,52600.0
2009-04-24 12:00:00,7.73,7.74,7.68,7.7,116000.0,6.7224,6.7311,6.6789,6.6963,116000.0
2009-04-24 12:05:00,7.7,7.7,7.68,7.69,38600.0,6.6963,6.6963,6.6789,6.6876,38600.0
2009-04-24 12:10:00,7.69,7.69,7.66,7.67,40500.0,6.6876,6.6876,6.6615,6.6702,40500.0
2009-04-24 12:15:00,7.67,7.68,7.64,7.64,46900.0,6.6702,6.6789,6.6441,6.6441,46900.0
2009-04-24 12:20:00,7.64,7.65,7.63,7.65,26500.0,6.6441,6.6528,6.6354,6.6528,26500.0
2009-04-24 12:25:00,7.64,7.65,7.63,7.63,23700.0,6.6441,6.6528,6.6354,6.6354,23700.0
2009-04-24 12:30:00,7.63,7.64,7.63,7.63,22400.0,6.6354,6.6441,6.6354,6.6354,22400.0
2009-04-24 12:35:00,7.63,7.64,7.63,7.63,12500.0,6.6354,6.6441,6.6354,6.6354,12500.0
2009-04-24 12:40:00,7.64,7.64,7.61,7.63,43200.0,6.6441,6.6441,6.618,6.6354,43200.0
2009-04-24 12:45:00,7.62,7.63,7.6,7.6,27700.0,6.6267,6.6354,6.6093,6.6093,27700.0
2009-04-24 12:50:00,7.6,7.64,7.58,7.63,101300.0,6.6093,6.6441,6.5919,6.6354,101300.0
2009-04-24 12:55:00,7.63,7.65,7.62,7.62,39000.0,6.6354,6.6528,6.6267,6.6267,39000.0
2009-04-24 13:00:00,7.62,7.63,7.61,7.63,25000.0,6.6267,6.6354,6.618,6.6354,25000.0
2009-04-24 13:05:00,7.62,7.63,7.61,7.61,21800.0,6.6267,6.6354,6.618,6.618,21800.0
2009-04-24 13:10:00,7.61,7.62,7.6,7.6,18800.0,6.618,6.6267,6.6093,6.6093,18800.0
2009-04-24 13:15:00,7.61,7.62,7.6,7.62,29900.0,6.618,6.6267,6.6093,6.6267,29900.0
2009-04-24 13:20:00,7.61,7.63,7.6,7.62,39400.0,6.618,6.6354,6.6093,6.6267,39400.0
2009-04-24 13:25:00,7.61,7.62,7.59,7.59,24700.0,6.618,6.6267,6.6006,6.6006,24700.0
2009-04-24 13:30:00,7.59,7.6,7.55,7.59,71900.0,6.6006,6.6093,6.5658,6.6006,71900.0
2009-04-24 13:35:00,7.58,7.59,7.55,7.56,94100.0,6.5919,6.6006,6.5658,6.5745,94100.0
2009-04-24 13:40:00,7.56,7.57,7.55,7.55,40400.0,6.5745,6.5832,6.5658,6.5658,40400.0
2009-04-24 13:45:00,7.55,7.57,7.54,7.57,31000.0,6.5658,6.5832,6.5571,6.5832,31000.0
2009-04-24 13:50:00,7.56,7.57,7.54,7.56,48100.0,6.5745,6.5832,6.5571,6.5745,48100.0
2009-04-24 13:55:00,7.57,7.59,7.55,7.59,50900.0,6.5832,6.6006,6.5658,6.6006,50900.0
2009-04-24 14:00:00,7.59,7.63,7.53,7.57,180300.0,6.6006,6.6354,6.5484,6.5832,180300.0
2009-04-24 14:05:00,7.57,7.6,7.52,7.54,165500.0,6.5832,6.6093,6.5397,6.5571,165500.0
2009-04-24 14:10:00,7.54,7.55,7.47,7.49,220300.0,6.5571,6.5658,6.4963,6.5137,220300.0
2009-04-24 14:15:00,7.49,7.55,7.48,7.54,207500.0,6.5137,6.5658,6.505,6.5571,207500.0
2009-04-24 14:20:00,7.54,7.59,7.52,7.54,123900.0,6.5571,6.6006,6.5397,6.5571,123900.0
2009-04-24 14:25:00,7.53,7.57,7.52,7.55,93300.0,6.5484,6.5832,6.5397,6.5658,93300.0
2009-04-24 14:30:00,7.57,7.6,7.54,7.57,128400.0,6.5832,6.6093,6.5571,6.5832,128400.0
2009-04-24 14:35:00,7.57,7.61,7.57,7.61,27800.0,6.5832,6.618,6.5832,6.618,27800.0
2009-04-24 14:40:00,7.61,7.64,7.59,7.62,114700.0,6.618,6.6441,6.6006,6.6267,114700.0
2009-04-24 14:45:00,7.63,7.66,7.6,7.6,117900.0,6.6354,6.6615,6.6093,6.6093,117900.0
2009-04-24 14:50:00,7.6,7.64,7.6,7.63,70800.0,6.6093,6.6441,6.6093,6.6354,70800.0
2009-04-24 14:55:00,7.63,7.64,7.6,7.62,92800.0,6.6354,6.6441,6.6093,6.6267,92800.0
2009-04-24 15:00:00,7.62,7.67,7.6,7.65,155700.0,6.6267,6.6702,6.6093,6.6528,155700.0
2009-04-24 15:05:00,7.66,7.68,7.65,7.66,50700.0,6.6615,6.6789,6.6528,6.6615,50700.0
2009-04-24 15:10:00,7.65,7.66,7.6,7.62,132100.0,6.6528,6.6615,6.6093,6.6267,132100.0
2009-04-24 15:15:00,7.63,7.64,7.62,7.63,50000.0,6.6354,6.6441,6.6267,6.6354,50000.0
2009-04-24 15:20:00,7.63,7.66,7.61,7.66,84300.0,6.6354,6.6615,6.618,6.6615,84300.0
2009-04-24 15:25:00,7.65,7.66,7.59,7.63,126200.0,6.6528,6.6615,6.6006,6.6354,126200.0
2009-04-24 15:30:00,7.63,7.65,7.61,7.61,87000.0,6.6354,6.6528,6.618,6.618,87000.0
2009-04-24 15:35:00,7.61,7.64,7.58,7.64,173500.0,6.618,6.6441,6.5919,6.6441,173500.0
2009-04-24 15:40:00,7.63,7.64,7.59,7.61,163200.0,6.6354,6.6441,6.6006,6.618,163200.0
2009-04-24 15:45:00,7.61,7.63,7.59,7.61,98000.0,6.618,6.6354,6.6006,6.618,98000.0
2009-04-24 15:50:00,7.61,7.62,7.57,7.57,191400.0,6.618,6.6267,6.5832,6.5832,191400.0
2009-04-24 15:55:00,7.57,7.59,7.53,7.58,359500.0,6.5832,6.6006,6.5484,6.5919,359500.0
2009-04-27 09:30:00,6.95,7.06,6.55,6.57,1697000.0,6.044,6.1397,5.6962,5.7136,1697000.0
2009-04-27 09:35:00,6.56,6.75,6.56,6.74,781600.0,5.7049,5.8701,5.7049,5.8614,781600.0
2009-04-27 09:40:00,6.74,6.92,6.62,6.92,709900.0,5.8614,6.018,5.7571,6.018,709900.0
2009-04-27 09:45:00,6.92,6.98,6.86,6.98,509500.0,6.018,6.0701,5.9658,6.0701,509500.0
2009-04-27 09:50:00,6.98,6.99,6.94,6.95,344200.0,6.0701,6.0788,6.0353,6.044,344200.0
2009-04-27 09:55:00,6.95,6.96,6.92,6.93,266600.0,6.044,6.0527,6.018,6.0267,266600.0
2009-04-27 10:00:00,6.93,7.01,6.92,6.98,284300.0,6.0267,6.0962,6.018,6.0701,284300.0
2009-04-27 10:05:00,6.98,6.98,6.9,6.92,195300.0,6.0701,6.0701,6.0006,6.018,195300.0
2009-04-27 10:10:00,6.92,6.93,6.84,6.89,383300.0,6.018,6.0267,5.9484,5.9919,383300.0
2009-04-27 10:15:00,6.9,6.91,6.87,6.89,398300.0,6.0006,6.0093,5.9745,5.9919,398300.0
2009-04-27 10:20:00,6.89,6.89,6.83,6.87,424100.0,5.9919,5.9919,5.9397,5.9745,424100.0
2009-04-27 10:25:00,6.87,6.93,6.85,6.91,187500.0,5.9745,6.0267,5.9571,6.0093,187500.0
2009-04-27 10:30:00,6.91,6.92,6.87,6.88,145100.0,6.0093,6.018,5.9745,5.9832,145100.0
2009-04-27 10:35:00,6.88,6.94,6.87,6.91,208600.0,5.9832,6.0353,5.9745,6.0093,208600.0
2009-04-27 10:40:00,6.91,6.91,6.89,6.91,166900.0,6.0093,6.0093,5.9919,6.0093,166900.0
2009-04-27 10:45:00,6.9,6.94,6.9,6.93,216700.0,6.0006,6.0353,6.0006,6.0267,216700.0
2009-04-27 10:50:00,6.94,6.94,6.86,6.87,343600.0,6.0353,6.0353,5.9658,5.9745,343600.0
2009-04-27 10:55:00,6.87,6.87,6.84,6.86,323000.0,5.9745,5.9745,5.9484,5.9658,323000.0
2009-04-27 11:00:00,6.86,6.88,6.85,6.86,347600.0,5.9658,5.9832,5.9571,5.9658,347600.0
2009-04-27 11:05:00,6.85,6.86,6.81,6.83,312000.0,5.9571,5.9658,5.9223,5.9397,312000.0
2009-04-27 11:10:00,6.83,6.83,6.81,6.82,139300.0,5.9397,5.9397,5.9223,5.931,139300.0
2009-04-27 11:15:00,6.83,6.84,6.81,6.82,132500.0,5.9397,5.9484,5.9223,5.931,132500.0
2009-04-27 11:20:00,6.83,6.86,6.82,6.83,143000.0,5.9397,5.9658,5.931,5.9397,143000.0
2009-04-27 11:25:00,6.84,6.89,6.83,6.88,148500.0,5.9484,5.9919,5.9397,5.9832,148500.0
2009-04-27 11:30:00,6.88,6.9,6.88,6.88,101900.0,5.9832,6.0006,5.9832,5.9832,101900.0
2009-04-27 11:35:00,6.88,6.9,6.85,6.88,162700.0,5.9832,6.0006,5.9571,5.9832,162700.0
2009-04-27 11:40:00,6.88,6.89,6.86,6.87,83500.0,5.9832,5.9919,5.9658,5.9745,83500.0
2009-04-27 11:45:00,6.87,6.9,6.87,6.9,107000.0,5.9745,6.0006,5.9745,6.0006,107000.0
2009-04-27 11:50:00,6.9,6.91,6.89,6.91,131200.0,6.0006,6.0093,5.9919,6.0093,131200.0
2009-04-27 11:55:00,6.91,6.94,6.91,6.94,121500.0,6.0093,6.0353,6.0093,6.0353,121500.0
2009-04-27 12:00:00,6.94,7.01,6.93,7.0,219300.0,6.0353,6.0962,6.0267,6.0875,219300.0
2009-04-27 12:05:00,7.01,7.04,7.01,7.04,230000.0,6.0962,6.1223,6.0962,6.1223,230000.0
2009-04-27 12:10:00,7.03,7.04,6.99,7.01,231800.0,6.1136,6.1223,6.0788,6.0962,231800.0
2009-04-27 12:15:00,7.01,7.02,6.99,7.0,144500.0,6.0962,6.1049,6.0788,6.0875,144500.0
2009-04-27 12:20:00,6.99,7.01,6.99,7.0,129500.0,6.0788,6.0962,6.0788,6.0875,129500.0
2009-04-27 12:25:00,7.01,7.02,6.99,7.01,257400.0,6.0962,6.1049,6.0788,6.0962,257400.0
2009-04-27 12:30:00,7.02,7.02,6.99,6.99,177100.0,6.1049,6.1049,6.0788,6.0788,177100.0
2009-04-27 12:35:00,6.99,7.0,6.97,6.99,208900.0,6.0788,6.0875,6.0614,6.0788,208900.0
2009-04-27 12:40:00,6.99,7.0,6.97,6.97,125400.0,6.0788,6.0875,6.0614,6.0614,125400.0
2009-04-27 12:45:00,6.97,6.98,6.97,6.97,131700.0,6.0614,6.0701,6.0614,6.0614,131700.0
2009-04-27 12:50:00,6.97,6.99,6.97,6.98,172800.0,6.0614,6.0788,6.0614,6.0701,172800.0
2009-04-27 12:55:00,6.98,6.99,6.96,6.97,77700.0,6.0701,6.0788,6.0527,6.0614,77700.0
2009-04-27 13:00:00,6.96,6.97,6.96,6.97,50200.0,6.0527,6.0614,6.0527,6.0614,50200.0
2009-04-27 13:05:00,6.97,6.97,6.96,6.96,41800.0,6.0614,6.0614,6.0527,6.0527,41800.0
2009-04-27 13:10:00,6.96,7.0,6.96,6.99,60900.0,6.0527,6.0875,6.0527,6.0788,60900.0
2009-04-27 13:15:00,7.0,7.0,6.89,6.9,449300.0,6.0875,6.0875,5.9919,6.0006,449300.0
2009-04-27 13:20:00,6.89,6.91,6.89,6.89,148000.0,5.9919,6.0093,5.9919,5.9919,148000.0
2009-04-27 13:25:00,6.89,6.92,6.89,6.91,140900.0,5.9919,6.018,5.9919,6.0093,140900.0
2009-04-27 13:30:00,6.9,6.92,6.85,6.89,416300.0,6.0006,6.018,5.9571,5.9919,416300.0
2009-04-27 13:35:00,6.89,6.89,6.84,6.84,187100.0,5.9919,5.9919,5.9484,5.9484,187100.0
2009-04-27 13:40:00,6.84,6.85,6.81,6.82,183800.0,5.9484,5.9571,5.9223,5.931,183800.0
2009-04-27 13:45:00,6.81,6.82,6.79,6.8,312200.0,5.9223,5.931,5.9049,5.9136,312200.0
2009-04-27 13:50:00,6.8,6.83,6.79,6.81,172800.0,5.9136,5.9397,5.9049,5.9223,172800.0
2009-04-27 13:55:00,6.82,6.82,6.77,6.81,153300.0,5.931,5.931,5.8875,5.9223,153300.0
2009-04-27 14:00:00,6.81,6.82,6.79,6.8,160800.0,5.9223,5.931,5.9049,5.9136,160800.0
2009-04-27 14:05:00,6.79,6.81,6.78,6.79,140000.0,5.9049,5.9223,5.8962,5.9049,140000.0
2009-04-27 14:10:00,6.79,6.83,6.78,6.82,120100.0,5.9049,5.9397,5.8962,5.931,120100.0
2009-04-27 14:15:00,6.81,6.82,6.81,6.82,115300.0,5.9223,5.931,5.9223,5.931,115300.0
2009-04-27 14:20:00,6.82,6.82,6.81,6.81,50900.0,5.931,5.931,5.9223,5.9223,50900.0
2009-04-27 14:25:00,6.81,6.85,6.81,6.84,167200.0,5.9223,5.9571,5.9223,5.9484,167200.0
2009-04-27 14:30:00,6.85,6.87,6.83,6.84,133700.0,5.9571,5.9745,5.9397,5.9484,133700.0
2009-04-27 14:35:00,6.84,6.88,6.83,6.85,171900.0,5.9484,5.9832,5.9397,5.9571,171900.0
2009-04-27 14:40:00,6.87,6.87,6.85,6.86,60400.0,5.9745,5.9745,5.9571,5.9658,60400.0
2009-04-27 14:45:00,6.85,6.86,6.82,6.83,87100.0,5.9571,5.9658,5.931,5.9397,87100.0
2009-04-27 14:50:00,6.83,6.84,6.81,6.82,100700.0,5.9397,5.9484,5.9223,5.931,100700.0
2009-04-27 14:55:00,6.81,6.85,6.81,6.84,95200.0,5.9223,5.9571,5.9223,5.9484,95200.0
2009-04-27 15:00:00,6.84,6.85,6.8,6.81,151900.0,5.9484,5.9571,5.9136,5.9223,151900.0
2009-04-27 15:05:00,6.81,6.82,6.79,6.79,172200.0,5.9223,5.931,5.9049,5.9049,172200.0
2009-04-27 15:10:00,6.8,6.81,6.79,6.8,106900.0,5.9136,5.9223,5.9049,5.9136,106900.0
2009-04-27 15:15:00,6.8,6.85,6.8,6.84,334000.0,5.9136,5.9571,5.9136,5.9484,334000.0
2009-04-27 15:20:00,6.83,6.88,6.83,6.86,274400.0,5.9397,5.9832,5.9397,5.9658,274400.0
2009-04-27 15:25:00,6.86,6.88,6.83,6.87,282400.0,5.9658,5.9832,5.9397,5.9745,282400.0
2009-04-27 15:30:00,6.87,6.88,6.85,6.86,158600.0,5.9745,5.9832,5.9571,5.9658,158600.0
2009-04-27 15:35:00,6.87,6.88,6.83,6.85,221200.0,5.9745,5.9832,5.9397,5.9571,221200.0
2009-04-27 15:40:00,6.85,6.9,6.84,6.89,394600.0,5.9571,6.0006,5.9484,5.9919,394600.0
2009-04-27 15:45:00,6.89,6.93,6.88,6.92,482100.0,5.9919,6.0267,5.9832,6.018,482100.0
2009-04-27 15:50:00,6.92,6.93,6.89,6.93,780700.0,6.018,6.0267,5.9919,6.0267,780700.0
2009-04-27 15:55:00,6.92,6.93,6.89,6.9,641100.0,6.018,6.0267,5.9919,6.0006,641100.0
2009-04-28 09:30:00,6.88,6.88,6.65,6.86,305600.0,5.9832,5.9832,5.7832,5.9658,305600.0
2009-04-28 09:35:00,6.86,7.0,6.85,6.95,295900.0,5.9658,6.0875,5.9571,6.044,295900.0
2009-04-28 09:40:00,6.95,7.05,6.94,7.03,359000.0,6.044,6.131,6.0353,6.1136,359000.0
2009-04-28 09:45:00,7.03,7.09,7.01,7.05,428200.0,6.1136,6.1658,6.0962,6.131,428200.0
2009-04-28 09:50:00,7.05,7.16,7.03,7.16,392100.0,6.131,6.2267,6.1136,6.2267,392100.0
2009-04-28 09:55:00,7.17,7.17,7.11,7.15,557400.0,6.2354,6.2354,6.1832,6.218,557400.0
2009-04-28 10:00:00,7.16,7.41,7.16,7.29,1024700.0,6.2267,6.4441,6.2267,6.3397,1024700.0
2009-04-28 10:05:00,7.3,7.36,7.27,7.34,380500.0,6.3484,6.4006,6.3223,6.3832,380500.0
2009-04-28 10:10:00,7.33,7.35,7.24,7.26,243200.0,6.3745,6.3919,6.2962,6.3136,243200.0
2009-04-28 10:15:00,7.27,7.35,7.27,7.34,199800.0,6.3223,6.3919,6.3223,6.3832,199800.0
2009-04-28 10:20:00,7.34,7.35,7.29,7.29,205800.0,6.3832,6.3919,6.3397,6.3397,205800.0
2009-04-28 10:25:00,7.29,7.3,7.22,7.24,212900.0,6.3397,6.3484,6.2788,6.2962,212900.0
2009-04-28 10:30:00,7.25,7.32,7.24,7.28,204500.0,6.3049,6.3658,6.2962,6.331,204500.0
2009-04-28 10:35:00,7.28,7.35,7.28,7.34,206600.0,6.331,6.3919,6.331,6.3832,206600.0
2009-04-28 10:40:00,7.34,7.39,7.34,7.35,212400.0,6.3832,6.4267,6.3832,6.3919,212400.0
2009-04-28 10:45:00,7.34,7.38,7.32,7.34,191900.0,6.3832,6.418,6.3658,6.3832,191900.0
2009-04-28 10:50:00,7.34,7.38,7.28,7.3,168600.0,6.3832,6.418,6.331,6.3484,168600.0
2009-04-28 10:55:00,7.29,7.34,7.28,7.29,115100.0,6.3397,6.3832,6.331,6.3397,115100.0
2009-04-28 11:00:00,7.29,7.31,7.26,7.3,185600.0,6.3397,6.3571,6.3136,6.3484,185600.0
2009-04-28 11:05:00,7.3,7.3,7.24,7.29,140200.0,6.3484,6.3484,6.2962,6.3397,140200.0
2009-04-28 11:10:00,7.29,7.3,7.23,7.25,118700.0,6.3397,6.3484,6.2875,6.3049,118700.0
2009-04-28 11:15:00,7.25,7.3,7.24,7.29,96600.0,6.3049,6.3484,6.2962,6.3397,96600.0
2009-04-28 11:20:00,7.3,7.3,7.27,7.3,127600.0,6.3484,6.3484,6.3223,6.3484,127600.0
2009-04-28 11:25:00,7.3,7.31,7.26,7.27,148000.0,6.3484,6.3571,6.3136,6.3223,148000.0
2009-04-28 11:30:00,7.27,7.31,7.25,7.31,151800.0,6.3223,6.3571,6.3049,6.3571,151800.0
2009-04-28 11:35:00,7.3,7.31,7.28,7.3,112400.0,6.3484,6.3571,6.331,6.3484,112400.0
2009-04-28 11:40:00,7.31,7.32,7.29,7.32,139700.0,6.3571,6.3658,6.3397,6.3658,139700.0
2009-04-28 11:45:00,7.32,7.33,7.25,7.26,175300.0,6.3658,6.3745,6.3049,6.3136,175300.0
2009-04-28 11:50:00,7.25,7.26,7.17,7.17,249900.0,6.3049,6.3136,6.2354,6.2354,249900.0
2009-04-28 11:55:00,7.18,7.18,7.15,7.16,215500.0,6.2441,6.2441,6.218,6.2267,215500.0
2009-04-28 12:00:00,7.17,7.18,7.16,7.18,148500.0,6.2354,6.2441,6.2267,6.2441,148500.0
2009-04-28 12:05:00,7.18,7.19,7.15,7.17,133200.0,6.2441,6.2528,6.218,6.2354,133200.0
2009-04-28 12:10:00,7.17,7.23,7.16,7.23,91700.0,6.2354,6.2875,6.2267,6.2875,91700.0
2009-04-28 12:15:00,7.23,7.25,7.22,7.25,66900.0,6.2875,6.3049,6.2788,6.3049,66900.0
2009-04-28 12:20:00,7.24,7.3,7.24,7.29,119100.0,6.2962,6.3484,6.2962,6.3397,119100.0
2009-04-28 12:25:00,7.3,7.3,7.25,7.29,105500.0,6.3484,6.3484,6.3049,6.3397,105500.0
2009-04-28 12:30:00,7.29,7.3,7.28,7.3,68900.0,6.3397,6.3484,6.331,6.3484,68900.0
2009-04-28 12:35:00,7.3,7.3,7.22,7.24,96000.0,6.3484,6.3484,6.2788,6.2962,96000.0
2009-04-28 12:40:00,7.23,7.26,7.23,7.26,120500.0,6.2875,6.3136,6.2875,6.3136,120500.0
2009-04-28 12:45:00,7.26,7.28,7.25,7.27,106200.0,6.3136,6.331,6.3049,6.3223,106200.0
2009-04-28 12:50:00,7.26,7.28,7.26,7.28,73700.0,6.3136,6.331,6.3136,6.331,73700.0
2009-04-28 12:55:00,7.27,7.28,7.23,7.23,128600.0,6.3223,6.331,6.2875,6.2875,128600.0
2009-04-28 13:00:00,7.23,7.27,7.23,7.25,108600.0,6.2875,6.3223,6.2875,6.3049,108600.0
2009-04-28 13:05:00,7.26,7.26,7.19,7.24,122200.0,6.3136,6.3136,6.2528,6.2962,122200.0
2009-04-28 13:10:00,7.24,7.27,7.23,7.27,82700.0,6.2962,6.3223,6.2875,6.3223,82700.0
2009-04-28 13:15:00,7.27,7.31,7.26,7.3,204100.0,6.3223,6.3571,6.3136,6.3484,204100.0
2009-04-28 13:20:00,7.31,7.33,7.26,7.3,161800.0,6.3571,6.3745,6.3136,6.3484,161800.0
2009-04-28 13:25:00,7.3,7.31,7.26,7.29,163900.0,6.3484,6.3571,6.3136,6.3397,163900.0
2009-04-28 13:30:00,7.29,7.34,7.26,7.32,194900.0,6.3397,6.3832,6.3136,6.3658,194900.0
2009-04-28 13:35:00,7.32,7.34,7.31,7.34,86900.0,6.3658,6.3832,6.3571,6.3832,86900.0
2009-04-28 13:40:00,7.34,7.35,7.29,7.33,247800.0,6.3832,6.3919,6.3397,6.3745,247800.0
2009-04-28 13:45:00,7.32,7.34,7.3,7.32,222500.0,6.3658,6.3832,6.3484,6.3658,222500.0
2009-04-28 13:50:00,7.33,7.33,7.28,7.33,142000.0,6.3745,6.3745,6.331,6.3745,142000.0
2009-04-28 13:55:00,7.33,7.35,7.31,7.32,136900.0,6.3745,6.3919,6.3571,6.3658,136900.0
2009-04-28 14:00:00,7.32,7.35,7.29,7.35,175600.0,6.3658,6.3919,6.3397,6.3919,175600.0
2009-04-28 14:05:00,7.34,7.35,7.32,7.32,64200.0,6.3832,6.3919,6.3658,6.3658,64200.0
2009-04-28 14:10:00,7.32,7.35,7.31,7.33,110800.0,6.3658,6.3919,6.3571,6.3745,110800.0
2009-04-28 14:15:00,7.32,7.33,7.29,7.32,68800.0,6.3658,6.3745,6.3397,6.3658,68800.0
2009-04-28 14:20:00,7.31,7.34,7.31,7.34,63400.0,6.3571,6.3832,6.3571,6.3832,63400.0
2009-04-28 14:25:00,7.33,7.35,7.31,7.34,74600.0,6.3745,6.3919,6.3571,6.3832,74600.0
2009-04-28 14:30:00,7.35,7.35,7.31,7.31,62500.0,6.3919,6.3919,6.3571,6.3571,62500.0
2009-04-28 14:35:00,7.31,7.34,7.3,7.32,85200.0,6.3571,6.3832,6.3484,6.3658,85200.0
2009-04-28 14:40:00,7.32,7.33,7.31,7.32,64600.0,6.3658,6.3745,6.3571,6.3658,64600.0
2009-04-28 14:45:00,7.32,7.32,7.25,7.25,151800.0,6.3658,6.3658,6.3049,6.3049,151800.0
2009-04-28 14:50:00,7.25,7.28,7.23,7.27,144400.0,6.3049,6.331,6.2875,6.3223,144400.0
2009-04-28 14:55:00,7.26,7.28,7.23,7.26,94200.0,6.3136,6.331,6.2875,6.3136,94200.0
2009-04-28 15:00:00,7.26,7.29,7.21,7.21,158900.0,6.3136,6.3397,6.2702,6.2702,158900.0
2009-04-28 15:05:00,7.22,7.25,7.21,7.25,139600.0,6.2788,6.3049,6.2702,6.3049,139600.0
2009-04-28 15:10:00,7.25,7.26,7.17,7.17,310900.0,6.3049,6.3136,6.2354,6.2354,310900.0
2009-04-28 15:15:00,7.17,7.2,7.16,7.17,167000.0,6.2354,6.2615,6.2267,6.2354,167000.0
2009-04-28 15:20:00,7.16,7.2,7.14,7.15,192800.0,6.2267,6.2615,6.2093,6.218,192800.0
2009-04-28 15:25:00,7.15,7.2,7.13,7.14,173100.0,6.218,6.2615,6.2006,6.2093,173100.0
2009-04-28 15:30:00,7.14,7.15,7.1,7.15,207600.0,6.2093,6.218,6.1745,6.218,207600.0
2009-04-28 15:35:00,7.15,7.15,7.11,7.12,266600.0,6.218,6.218,6.1832,6.1919,266600.0
2009-04-28 15:40:00,7.13,7.13,7.07,7.12,318200.0,6.2006,6.2006,6.1484,6.1919,318200.0
2009-04-28 15:45:00,7.11,7.16,7.08,7.15,310400.0,6.1832,6.2267,6.1571,6.218,310400.0
2009-04-28 15:50:00,7.15,7.18,7.14,7.15,426000.0,6.218,6.2441,6.2093,6.218,426000.0
2009-04-28 15:55:00,7.16,7.19,7.15,7.15,515800.0,6.2267,6.2528,6.218,6.218,515800.0
2009-04-29 09:30:00,7.18,7.25,7.14,7.21,126300.0,6.2441,6.3049,6.2093,6.2702,126300.0
2009-04-29 09:35:00,7.2,7.2,7.14,7.16,128800.0,6.2615,6.2615,6.2093,6.2267,128800.0
2009-04-29 09:40:00,7.16,7.21,7.09,7.09,220100.0,6.2267,6.2702,6.1658,6.1658,220100.0
2009-04-29 09:45:00,7.1,7.11,7.08,7.1,198900.0,6.1745,6.1832,6.1571,6.1745,198900.0
2009-04-29 09:50:00,7.09,7.16,7.09,7.16,122200.0,6.1658,6.2267,6.1658,6.2267,122200.0
2009-04-29 09:55:00,7.16,7.17,7.13,7.14,144000.0,6.2267,6.2354,6.2006,6.2093,144000.0
2009-04-29 10:00:00,7.15,7.15,7.1,7.11,143000.0,6.218,6.218,6.1745,6.1832,143000.0
2009-04-29 10:05:00,7.12,7.14,7.1,7.12,87700.0,6.1919,6.2093,6.1745,6.1919,87700.0
2009-04-29 10:10:00,7.13,7.13,7.1,7.12,80000.0,6.2006,6.2006,6.1745,6.1919,80000.0
2009-04-29 10:15:00,7.12,7.17,7.11,7.17,164600.0,6.1919,6.2354,6.1832,6.2354,164600.0
2009-04-29 10:20:00,7.17,7.17,7.14,7.16,106400.0,6.2354,6.2354,6.2093,6.2267,106400.0
2009-04-29 10:25:00,7.16,7.18,7.15,7.18,121900.0,6.2267,6.2441,6.218,6.2441,121900.0
2009-04-29 10:30:00,7.18,7.2,7.17,7.18,83800.0,6.2441,6.2615,6.2354,6.2441,83800.0
2009-04-29 10:35:00,7.18,7.18,7.14,7.15,60600.0,6.2441,6.2441,6.2093,6.218,60600.0
2009-04-29 10:40:00,7.15,7.19,7.14,7.17,108000.0,6.218,6.2528,6.2093,6.2354,108000.0
2009-04-29 10:45:00,7.16,7.17,7.14,7.15,106900.0,6.2267,6.2354,6.2093,6.218,106900.0
2009-04-29 10:50:00,7.15,7.17,7.11,7.11,125300.0,6.218,6.2354,6.1832,6.1832,125300.0
2009-04-29 10:55:00,7.12,7.12,7.1,7.12,92200.0,6.1919,6.1919,6.1745,6.1919,92200.0
2009-04-29 11:00:00,7.12,7.13,7.11,7.12,85900.0,6.1919,6.2006,6.1832,6.1919,85900.0
2009-04-29 11:05:00,7.12,7.13,7.1,7.13,155100.0,6.1919,6.2006,6.1745,6.2006,155100.0
2009-04-29 11:10:00,7.13,7.14,7.12,7.13,67600.0,6.2006,6.2093,6.1919,6.2006,67600.0
2009-04-29 11:15:00,7.13,7.14,7.12,7.13,75800.0,6.2006,6.2093,6.1919,6.2006,75800.0
2009-04-29 11:20:00,7.13,7.17,7.12,7.14,130300.0,6.2006,6.2354,6.1919,6.2093,130300.0
2009-04-29 11:25:00,7.14,7.15,7.14,7.14,76000.0,6.2093,6.218,6.2093,6.2093,76000.0
2009-04-29 11:30:00,7.15,7.17,7.11,7.13,336100.0,6.218,6.2354,6.1832,6.2006,336100.0
2009-04-29 11:35:00,7.12,7.17,7.12,7.14,153000.0,6.1919,6.2354,6.1919,6.2093,153000.0
2009-04-29 11:40:00,7.14,7.17,7.14,7.16,104200.0,6.2093,6.2354,6.2093,6.2267,104200.0
2009-04-29 11:45:00,7.16,7.16,7.14,7.14,104600.0,6.2267,6.2267,6.2093,6.2093,104600.0
2009-04-29 11:50:00,7.15,7.16,7.14,7.15,81300.0,6.218,6.2267,6.2093,6.218,81300.0
2009-04-29 11:55:00,7.15,7.15,7.12,7.12,36500.0,6.218,6.218,6.1919,6.1919,36500.0
2009-04-29 12:00:00,7.13,7.14,7.12,7.13,101200.0,6.2006,6.2093,6.1919,6.2006,101200.0
2009-04-29 12:05:00,7.12,7.13,7.11,7.12,53100.0,6.1919,6.2006,6.1832,6.1919,53100.0
2009-04-29 12:10:00,7.11,7.12,7.1,7.11,77000.0,6.1832,6.1919,6.1745,6.1832,77000.0
2009-04-29 12:15:00,7.1,7.12,7.1,7.12,139500.0,6.1745,6.1919,6.1745,6.1919,139500.0
2009-04-29 12:20:00,7.12,7.12,7.1,7.12,112400.0,6.1919,6.1919,6.1745,6.1919,112400.0
2009-04-29 12:25:00,7.12,7.12,7.1,7.11,92000.0,6.1919,6.1919,6.1745,6.1832,92000.0
2009-04-29 12:30:00,7.11,7.14,7.1,7.14,98500.0,6.1832,6.2093,6.1745,6.2093,98500.0
2009-04-29 12:35:00,7.14,7.14,7.1,7.11,108200.0,6.2093,6.2093,6.1745,6.1832,108200.0
2009-04-29 12:40:00,7.1,7.11,7.1,7.1,86800.0,6.1745,6.1832,6.1745,6.1745,86800.0
2009-04-29 12:45:00,7.1,7.12,7.09,7.11,89600.0,6.1745,6.1919,6.1658,6.1832,89600.0
2009-04-29 12:50:00,7.1,7.11,7.1,7.11,70900.0,6.1745,6.1832,6.1745,6.1832,70900.0
2009-04-29 12:55:00,7.11,7.11,7.1,7.1,92700.0,6.1832,6.1832,6.1745,6.1745,92700.0
2009-04-29 13:00:00,7.1,7.13,7.1,7.13,73900.0,6.1745,6.2006,6.1745,6.2006,73900.0
2009-04-29 13:05:00,7.13,7.13,7.11,7.12,107100.0,6.2006,6.2006,6.1832,6.1919,107100.0
2009-04-29 13:10:00,7.12,7.12,7.11,7.12,27400.0,6.1919,6.1919,6.1832,6.1919,27400.0
2009-04-29 13:15:00,7.12,7.16,7.11,7.15,63900.0,6.1919,6.2267,6.1832,6.218,63900.0
2009-04-29 13:20:00,7.15,7.16,7.15,7.16,45600.0,6.218,6.2267,6.218,6.2267,45600.0
2009-04-29 13:25:00,7.16,7.19,7.15,7.19,64300.0,6.2267,6.2528,6.218,6.2528,64300.0
2009-04-29 13:30:00,7.18,7.18,7.17,7.18,62800.0,6.2441,6.2441,6.2354,6.2441,62800.0
2009-04-29 13:35:00,7.18,7.19,7.17,7.19,36900.0,6.2441,6.2528,6.2354,6.2528,36900.0
2009-04-29 13:40:00,7.19,7.2,7.18,7.2,50600.0,6.2528,6.2615,6.2441,6.2615,50600.0
2009-04-29 13:45:00,7.2,7.21,7.19,7.21,86400.0,6.2615,6.2702,6.2528,6.2702,86400.0
2009-04-29 13:50:00,7.21,7.21,7.2,7.2,51800.0,6.2702,6.2702,6.2615,6.2615,51800.0
2009-04-29 13:55:00,7.21,7.26,7.2,7.25,176500.0,6.2702,6.3136,6.2615,6.3049,176500.0
2009-04-29 14:00:00,7.25,7.27,7.24,7.27,158500.0,6.3049,6.3223,6.2962,6.3223,158500.0
2009-04-29 14:05:00,7.27,7.3,7.26,7.28,172800.0,6.3223,6.3484,6.3136,6.331,172800.0
2009-04-29 14:10:00,7.29,7.32,7.25,7.27,171700.0,6.3397,6.3658,6.3049,6.3223,171700.0
2009-04-29 14:15:00,7.27,7.29,7.21,7.22,146600.0,6.3223,6.3397,6.2702,6.2788,146600.0
2009-04-29 14:20:00,7.24,7.3,7.22,7.28,227100.0,6.2962,6.3484,6.2788,6.331,227100.0
2009-04-29 14:25:00,7.28,7.31,7.27,7.28,120200.0,6.331,6.3571,6.3223,6.331,120200.0
2009-04-29 14:30:00,7.29,7.35,7.28,7.34,121600.0,6.3397,6.3919,6.331,6.3832,121600.0
2009-04-29 14:35:00,7.34,7.35,7.31,7.33,72400.0,6.3832,6.3919,6.3571,6.3745,72400.0
2009-04-29 14:40:00,7.33,7.34,7.28,7.3,129500.0,6.3745,6.3832,6.331,6.3484,129500.0
2009-04-29 14:45:00,7.3,7.33,7.29,7.31,243300.0,6.3484,6.3745,6.3397,6.3571,243300.0
2009-04-29 14:50:00,7.32,7.33,7.29,7.3,115400.0,6.3658,6.3745,6.3397,6.3484,115400.0
2009-04-29 14:55:00,7.3,7.33,7.29,7.32,74800.0,6.3484,6.3745,6.3397,6.3658,74800.0
2009-04-29 15:00:00,7.32,7.32,7.28,7.3,56500.0,6.3658,6.3658,6.331,6.3484,56500.0
2009-04-29 15:05:00,7.3,7.31,7.27,7.28,94800.0,6.3484,6.3571,6.3223,6.331,94800.0
2009-04-29 15:10:00,7.28,7.3,7.26,7.29,100900.0,6.331,6.3484,6.3136,6.3397,100900.0
2009-04-29 15:15:00,7.29,7.29,7.22,7.22,127300.0,6.3397,6.3397,6.2788,6.2788,127300.0
2009-04-29 15:20:00,7.22,7.26,7.2,7.21,119000.0,6.2788,6.3136,6.2615,6.2702,119000.0
2009-04-29 15:25:00,7.21,7.22,7.18,7.19,95600.0,6.2702,6.2788,6.2441,6.2528,95600.0
2009-04-29 15:30:00,7.19,7.21,7.16,7.19,147000.0,6.2528,6.2702,6.2267,6.2528,147000.0
2009-04-29 15:35:00,7.18,7.2,7.17,7.2,120100.0,6.2441,6.2615,6.2354,6.2615,120100.0
2009-04-29 15:40:00,7.2,7.21,7.17,7.18,130600.0,6.2615,6.2702,6.2354,6.2441,130600.0
2009-04-29 15:45:00,7.18,7.18,7.13,7.16,201800.0,6.2441,6.2441,6.2006,6.2267,201800.0
2009-04-29 15:50:00,7.16,7.19,7.15,7.17,126300.0,6.2267,6.2528,6.218,6.2354,126300.0
2009-04-29 15:55:00,7.17,7.2,7.16,7.2,227500.0,6.2354,6.2615,6.2267,6.2615,227500.0
2009-04-30 09:30:00,7.3,7.34,7.24,7.24,100400.0,6.3484,6.3832,6.2962,6.2962,100400.0
2009-04-30 09:35:00,7.24,7.34,7.24,7.29,70900.0,6.2962,6.3832,6.2962,6.3397,70900.0
2009-04-30 09:40:00,7.3,7.31,7.26,7.28,84900.0,6.3484,6.3571,6.3136,6.331,84900.0
2009-04-30 09:45:00,7.28,7.28,7.21,7.21,73500.0,6.331,6.331,6.2702,6.2702,73500.0
2009-04-30 09:50:00,7.22,7.25,7.21,7.21,75100.0,6.2788,6.3049,6.2702,6.2702,75100.0
2009-04-30 09:55:00,7.22,7.22,7.19,7.19,102100.0,6.2788,6.2788,6.2528,6.2528,102100.0
2009-04-30 10:00:00,7.19,7.2,7.16,7.16,103600.0,6.2528,6.2615,6.2267,6.2267,103600.0
2009-04-30 10:05:00,7.16,7.17,7.16,7.16,122100.0,6.2267,6.2354,6.2267,6.2267,122100.0
2009-04-30 10:10:00,7.16,7.17,7.14,7.15,119900.0,6.2267,6.2354,6.2093,6.218,119900.0
2009-04-30 10:15:00,7.16,7.17,7.1,7.11,181900.0,6.2267,6.2354,6.1745,6.1832,181900.0
2009-04-30 10:20:00,7.1,7.12,7.08,7.08,156100.0,6.1745,6.1919,6.1571,6.1571,156100.0
2009-04-30 10:25:00,7.09,7.13,7.08,7.12,186800.0,6.1658,6.2006,6.1571,6.1919,186800.0
2009-04-30 10:30:00,7.13,7.15,7.12,7.13,99700.0,6.2006,6.218,6.1919,6.2006,99700.0
2009-04-30 10:35:00,7.14,7.15,7.13,7.14,101500.0,6.2093,6.218,6.2006,6.2093,101500.0
2009-04-30 10:40:00,7.13,7.14,7.12,7.13,128100.0,6.2006,6.2093,6.1919,6.2006,128100.0
2009-04-30 10:45:00,7.13,7.13,7.11,7.11,111700.0,6.2006,6.2006,6.1832,6.1832,111700.0
2009-04-30 10:50:00,7.12,7.12,7.1,7.11,119300.0,6.1919,6.1919,6.1745,6.1832,119300.0
2009-04-30 10:55:00,7.11,7.12,7.1,7.11,70500.0,6.1832,6.1919,6.1745,6.1832,70500.0
2009-04-30 11:00:00,7.11,7.12,7.1,7.1,53800.0,6.1832,6.1919,6.1745,6.1745,53800.0
2009-04-30 11:05:00,7.11,7.11,7.08,7.09,121600.0,6.1832,6.1832,6.1571,6.1658,121600.0
2009-04-30 11:10:00,7.09,7.12,7.09,7.12,108300.0,6.1658,6.1919,6.1658,6.1919,108300.0
2009-04-30 11:15:00,7.12,7.12,7.1,7.11,71800.0,6.1919,6.1919,6.1745,6.1832,71800.0
2009-04-30 11:20:00,7.11,7.11,7.1,7.1,83800.0,6.1832,6.1832,6.1745,6.1745,83800.0
2009-04-30 11:25:00,7.11,7.11,7.1,7.1,71100.0,6.1832,6.1832,6.1745,6.1745,71100.0
2009-04-30 11:30:00,7.09,7.12,7.08,7.08,130600.0,6.1658,6.1919,6.1571,6.1571,130600.0
2009-04-30 11:35:00,7.09,7.11,7.08,7.09,146300.0,6.1658,6.1832,6.1571,6.1658,146300.0
2009-04-30 11:40:00,7.09,7.11,7.09,7.11,127600.0,6.1658,6.1832,6.1658,6.1832,127600.0
2009-04-30 11:45:00,7.1,7.11,7.09,7.1,51900.0,6.1745,6.1832,6.1658,6.1745,51900.0
2009-04-30 11:50:00,7.1,7.11,7.09,7.1,128800.0,6.1745,6.1832,6.1658,6.1745,128800.0
2009-04-30 11:55:00,7.1,7.11,7.09,7.1,103700.0,6.1745,6.1832,6.1658,6.1745,103700.0
2009-04-30 12:00:00,7.11,7.13,7.1,7.11,129100.0,6.1832,6.2006,6.1745,6.1832,129100.0
2009-04-30 12:05:00,7.11,7.12,7.08,7.09,256400.0,6.1832,6.1919,6.1571,6.1658,256400.0
2009-04-30 12:10:00,7.09,7.09,7.08,7.09,96300.0,6.1658,6.1658,6.1571,6.1658,96300.0
2009-04-30 12:15:00,7.09,7.09,7.03,7.04,209000.0,6.1658,6.1658,6.1136,6.1223,209000.0
2009-04-30 12:20:00,7.05,7.07,7.04,7.05,164100.0,6.131,6.1484,6.1223,6.131,164100.0
2009-04-30 12:25:00,7.04,7.05,7.02,7.02,110300.0,6.1223,6.131,6.1049,6.1049,110300.0
2009-04-30 12:30:00,7.03,7.03,7.0,7.01,159000.0,6.1136,6.1136,6.0875,6.0962,159000.0
2009-04-30 12:35:00,7.01,7.02,7.0,7.01,177000.0,6.0962,6.1049,6.0875,6.0962,177000.0
2009-04-30 12:40:00,7.02,7.02,7.0,7.0,85600.0,6.1049,6.1049,6.0875,6.0875,85600.0
2009-04-30 12:45:00,7.0,7.01,6.98,6.98,183900.0,6.0875,6.0962,6.0701,6.0701,183900.0
2009-04-30 12:50:00,6.99,6.99,6.98,6.99,75200.0,6.0788,6.0788,6.0701,6.0788,75200.0
2009-04-30 12:55:00,7.0,7.04,7.0,7.04,110100.0,6.0875,6.1223,6.0875,6.1223,110100.0
2009-04-30 13:00:00,7.03,7.06,7.03,7.05,179000.0,6.1136,6.1397,6.1136,6.131,179000.0
2009-04-30 13:05:00,7.06,7.08,7.05,7.08,79000.0,6.1397,6.1571,6.131,6.1571,79000.0
2009-04-30 13:10:00,7.08,7.08,7.03,7.03,92100.0,6.1571,6.1571,6.1136,6.1136,92100.0
2009-04-30 13:15:00,7.03,7.04,6.99,6.99,56400.0,6.1136,6.1223,6.0788,6.0788,56400.0
2009-04-30 13:20:00,6.99,7.0,6.98,6.98,76100.0,6.0788,6.0875,6.0701,6.0701,76100.0
2009-04-30 13:25:00,6.98,7.0,6.96,6.99,147400.0,6.0701,6.0875,6.0527,6.0788,147400.0
2009-04-30 13:30:00,6.99,7.02,6.99,7.02,103900.0,6.0788,6.1049,6.0788,6.1049,103900.0
2009-04-30 13:35:00,7.01,7.02,7.0,7.01,50300.0,6.0962,6.1049,6.0875,6.0962,50300.0
2009-04-30 13:40:00,7.0,7.04,7.0,7.04,109400.0,6.0875,6.1223,6.0875,6.1223,109400.0
2009-04-30 13:45:00,7.04,7.05,7.02,7.04,61100.0,6.1223,6.131,6.1049,6.1223,61100.0
2009-04-30 13:50:00,7.05,7.05,7.03,7.04,25400.0,6.131,6.131,6.1136,6.1223,25400.0
2009-04-30 13:55:00,7.04,7.07,7.03,7.04,83900.0,6.1223,6.1484,6.1136,6.1223,83900.0
2009-04-30 14:00:00,7.05,7.09,7.05,7.09,70900.0,6.131,6.1658,6.131,6.1658,70900.0
2009-04-30 14:05:00,7.09,7.09,7.06,7.06,32900.0,6.1658,6.1658,6.1397,6.1397,32900.0
2009-04-30 14:10:00,7.06,7.07,7.02,7.05,95700.0,6.1397,6.1484,6.1049,6.131,95700.0
2009-04-30 14:15:00,7.04,7.07,7.03,7.07,79700.0,6.1223,6.1484,6.1136,6.1484,79700.0
2009-04-30 14:20:00,7.06,7.09,7.05,7.05,65500.0,6.1397,6.1658,6.131,6.131,65500.0
2009-04-30 14:25:00,7.05,7.06,7.03,7.04,29600.0,6.131,6.1397,6.1136,6.1223,29600.0
2009-04-30 14:30:00,7.04,7.04,7.01,7.01,41400.0,6.1223,6.1223,6.0962,6.0962,41400.0
2009-04-30 14:35:00,7.02,7.04,7.01,7.03,80300.0,6.1049,6.1223,6.0962,6.1136,80300.0
2009-04-30 14:40:00,7.04,7.04,7.01,7.01,42200.0,6.1223,6.1223,6.0962,6.0962,42200.0
2009-04-30 14:45:00,7.01,7.08,7.01,7.07,152600.0,6.0962,6.1571,6.0962,6.1484,152600.0
2009-04-30 14:50:00,7.07,7.15,7.07,7.15,360400.0,6.1484,6.218,6.1484,6.218,360400.0
2009-04-30 14:55:00,7.14,7.17,7.11,7.13,303800.0,6.2093,6.2354,6.1832,6.2006,303800.0
2009-04-30 15:00:00,7.13,7.14,7.05,7.05,159200.0,6.2006,6.2093,6.131,6.131,159200.0
2009-04-30 15:05:00,7.05,7.05,7.01,7.02,158300.0,6.131,6.131,6.0962,6.1049,158300.0
2009-04-30 15:10:00,7.02,7.04,7.01,7.01,133800.0,6.1049,6.1223,6.0962,6.0962,133800.0
2009-04-30 15:15:00,7.01,7.03,7.0,7.0,131300.0,6.0962,6.1136,6.0875,6.0875,131300.0
2009-04-30 15:20:00,7.0,7.01,6.98,6.98,176800.0,6.0875,6.0962,6.0701,6.0701,176800.0
2009-04-30 15:25:00,6.98,7.03,6.98,7.01,161600.0,6.0701,6.1136,6.0701,6.0962,161600.0
2009-04-30 15:30:00,7.01,7.06,7.0,7.04,144300.0,6.0962,6.1397,6.0875,6.1223,144300.0
2009-04-30 15:35:00,7.03,7.04,7.0,7.0,125400.0,6.1136,6.1223,6.0875,6.0875,125400.0
2009-04-30 15:40:00,7.01,7.02,6.98,7.0,213600.0,6.0962,6.1049,6.0701,6.0875,213600.0
2009-04-30 15:45:00,6.99,7.02,6.99,6.99,238500.0,6.0788,6.1049,6.0788,6.0788,238500.0
2009-04-30 15:50:00,6.99,7.0,6.98,6.99,251400.0,6.0788,6.0875,6.0701,6.0788,251400.0
2009-04-30 15:55:00,6.98,7.0,6.98,7.0,495300.0,6.0701,6.0875,6.0701,6.0875,495300.0
2009-05-01 09:30:00,7.08,7.15,7.0,7.02,117400.0,6.1571,6.218,6.0875,6.1049,117400.0
2009-05-01 09:35:00,7.02,7.02,6.98,6.99,129300.0,6.1049,6.1049,6.0701,6.0788,129300.0
2009-05-01 09:40:00,6.99,7.0,6.97,6.98,95400.0,6.0788,6.0875,6.0614,6.0701,95400.0
2009-05-01 09:45:00,6.98,6.98,6.93,6.96,119000.0,6.0701,6.0701,6.0267,6.0527,119000.0
2009-05-01 09:50:00,6.96,6.96,6.91,6.95,151500.0,6.0527,6.0527,6.0093,6.044,151500.0
2009-05-01 09:55:00,6.95,6.99,6.95,6.98,131900.0,6.044,6.0788,6.044,6.0701,131900.0
2009-05-01 10:00:00,6.99,7.05,6.98,7.02,181000.0,6.0788,6.131,6.0701,6.1049,181000.0
2009-05-01 10:05:00,7.02,7.04,6.98,6.99,126300.0,6.1049,6.1223,6.0701,6.0788,126300.0
2009-05-01 10:10:00,7.0,7.02,6.99,7.01,98100.0,6.0875,6.1049,6.0788,6.0962,98100.0
2009-05-01 10:15:00,7.01,7.02,6.96,6.96,140100.0,6.0962,6.1049,6.0527,6.0527,140100.0
2009-05-01 10:20:00,6.96,6.97,6.94,6.96,105600.0,6.0527,6.0614,6.0353,6.0527,105600.0
2009-05-01 10:25:00,6.96,7.0,6.96,6.98,118600.0,6.0527,6.0875,6.0527,6.0701,118600.0
2009-05-01 10:30:00,6.98,6.99,6.96,6.96,138800.0,6.0701,6.0788,6.0527,6.0527,138800.0
2009-05-01 10:35:00,6.97,6.98,6.96,6.97,123300.0,6.0614,6.0701,6.0527,6.0614,123300.0
2009-05-01 10:40:00,6.98,6.99,6.97,6.99,117400.0,6.0701,6.0788,6.0614,6.0788,117400.0
2009-05-01 10:45:00,6.99,6.99,6.97,6.98,96900.0,6.0788,6.0788,6.0614,6.0701,96900.0
2009-05-01 10:50:00,6.98,6.99,6.96,6.96,160300.0,6.0701,6.0788,6.0527,6.0527,160300.0
2009-05-01 10:55:00,6.97,6.97,6.96,6.97,107900.0,6.0614,6.0614,6.0527,6.0614,107900.0
2009-05-01 11:00:00,6.96,6.97,6.96,6.97,132200.0,6.0527,6.0614,6.0527,6.0614,132200.0
2009-05-01 11:05:00,6.97,6.98,6.96,6.96,159600.0,6.0614,6.0701,6.0527,6.0527,159600.0
2009-05-01 11:10:00,6.97,7.0,6.96,6.98,205400.0,6.0614,6.0875,6.0527,6.0701,205400.0
2009-05-01 11:15:00,6.99,7.0,6.98,6.99,221600.0,6.0788,6.0875,6.0701,6.0788,221600.0
2009-05-01 11:20:00,6.99,7.0,6.98,7.0,222800.0,6.0788,6.0875,6.0701,6.0875,222800.0
2009-05-01 11:25:00,7.0,7.0,6.99,7.0,90700.0,6.0875,6.0875,6.0788,6.0875,90700.0
2009-05-01 11:30:00,7.0,7.0,6.99,6.99,67500.0,6.0875,6.0875,6.0788,6.0788,67500.0
2009-05-01 11:35:00,7.0,7.0,6.99,6.99,60000.0,6.0875,6.0875,6.0788,6.0788,60000.0
2009-05-01 11:40:00,7.0,7.02,6.99,7.02,106200.0,6.0875,6.1049,6.0788,6.1049,106200.0
2009-05-01 11:45:00,7.02,7.03,6.98,6.99,212400.0,6.1049,6.1136,6.0701,6.0788,212400.0
2009-05-01 11:50:00,6.98,7.0,6.98,7.0,82500.0,6.0701,6.0875,6.0701,6.0875,82500.0
2009-05-01 11:55:00,7.0,7.01,6.99,7.0,103300.0,6.0875,6.0962,6.0788,6.0875,103300.0
2009-05-01 12:00:00,7.0,7.02,7.0,7.01,98500.0,6.0875,6.1049,6.0875,6.0962,98500.0
2009-05-01 12:05:00,7.02,7.03,7.0,7.02,128500.0,6.1049,6.1136,6.0875,6.1049,128500.0
2009-05-01 12:10:00,7.02,7.04,7.01,7.03,66500.0,6.1049,6.1223,6.0962,6.1136,66500.0
2009-05-01 12:15:00,7.04,7.08,7.04,7.06,186200.0,6.1223,6.1571,6.1223,6.1397,186200.0
2009-05-01 12:20:00,7.07,7.09,7.06,7.08,115200.0,6.1484,6.1658,6.1397,6.1571,115200.0
2009-05-01 12:25:00,7.09,7.09,7.06,7.06,138000.0,6.1658,6.1658,6.1397,6.1397,138000.0
2009-05-01 12:30:00,7.07,7.07,7.05,7.06,63100.0,6.1484,6.1484,6.131,6.1397,63100.0
2009-05-01 12:35:00,7.06,7.11,7.05,7.1,149200.0,6.1397,6.1832,6.131,6.1745,149200.0
2009-05-01 12:40:00,7.1,7.12,7.09,7.11,72900.0,6.1745,6.1919,6.1658,6.1832,72900.0
2009-05-01 12:45:00,7.11,7.12,7.11,7.11,32400.0,6.1832,6.1919,6.1832,6.1832,32400.0
2009-05-01 12:50:00,7.11,7.12,7.07,7.08,115600.0,6.1832,6.1919,6.1484,6.1571,115600.0
2009-05-01 12:55:00,7.09,7.1,7.08,7.1,52200.0,6.1658,6.1745,6.1571,6.1745,52200.0
2009-05-01 13:00:00,7.1,7.11,7.09,7.1,39900.0,6.1745,6.1832,6.1658,6.1745,39900.0
2009-05-01 13:05:00,7.11,7.11,7.09,7.09,51700.0,6.1832,6.1832,6.1658,6.1658,51700.0
2009-05-01 13:10:00,7.1,7.1,7.08,7.08,62400.0,6.1745,6.1745,6.1571,6.1571,62400.0
2009-05-01 13:15:00,7.09,7.09,7.08,7.09,31700.0,6.1658,6.1658,6.1571,6.1658,31700.0
2009-05-01 13:20:00,7.08,7.09,7.06,7.06,58400.0,6.1571,6.1658,6.1397,6.1397,58400.0
2009-05-01 13:25:00,7.06,7.07,7.06,7.06,47400.0,6.1397,6.1484,6.1397,6.1397,47400.0
2009-05-01 13:30:00,7.06,7.08,7.05,7.07,104200.0,6.1397,6.1571,6.131,6.1484,104200.0
2009-05-01 13:35:00,7.06,7.08,7.05,7.07,62300.0,6.1397,6.1571,6.131,6.1484,62300.0
2009-05-01 13:40:00,7.08,7.1,7.07,7.1,65500.0,6.1571,6.1745,6.1484,6.1745,65500.0
2009-05-01 13:45:00,7.09,7.1,7.09,7.1,21600.0,6.1658,6.1745,6.1658,6.1745,21600.0
2009-05-01 13:50:00,7.1,7.1,7.07,7.08,105300.0,6.1745,6.1745,6.1484,6.1571,105300.0
2009-05-01 13:55:00,7.07,7.09,7.07,7.09,93500.0,6.1484,6.1658,6.1484,6.1658,93500.0
2009-05-01 14:00:00,7.08,7.09,7.08,7.08,52700.0,6.1571,6.1658,6.1571,6.1571,52700.0
2009-05-01 14:05:00,7.09,7.1,7.08,7.1,92500.0,6.1658,6.1745,6.1571,6.1745,92500.0
2009-05-01 14:10:00,7.09,7.1,7.07,7.08,67300.0,6.1658,6.1745,6.1484,6.1571,67300.0
2009-05-01 14:15:00,7.07,7.09,7.07,7.07,96200.0,6.1484,6.1658,6.1484,6.1484,96200.0
2009-05-01 14:20:00,7.08,7.08,7.07,7.07,89300.0,6.1571,6.1571,6.1484,6.1484,89300.0
2009-05-01 14:25:00,7.08,7.08,7.07,7.08,94000.0,6.1571,6.1571,6.1484,6.1571,94000.0
2009-05-01 14:30:00,7.07,7.08,7.05,7.06,152500.0,6.1484,6.1571,6.131,6.1397,152500.0
2009-05-01 14:35:00,7.07,7.08,7.07,7.08,66400.0,6.1484,6.1571,6.1484,6.1571,66400.0
2009-05-01 14:40:00,7.07,7.08,7.07,7.07,40400.0,6.1484,6.1571,6.1484,6.1484,40400.0
2009-05-01 14:45:00,7.07,7.08,7.06,7.06,59000.0,6.1484,6.1571,6.1397,6.1397,59000.0
2009-05-01 14:50:00,7.07,7.07,7.04,7.04,49600.0,6.1484,6.1484,6.1223,6.1223,49600.0
2009-05-01 14:55:00,7.04,7.05,7.02,7.03,69000.0,6.1223,6.131,6.1049,6.1136,69000.0
2009-05-01 15:00:00,7.02,7.07,7.02,7.07,131000.0,6.1049,6.1484,6.1049,6.1484,131000.0
2009-05-01 15:05:00,7.07,7.07,7.04,7.04,74100.0,6.1484,6.1484,6.1223,6.1223,74100.0
2009-05-01 15:10:00,7.04,7.05,7.02,7.02,113000.0,6.1223,6.131,6.1049,6.1049,113000.0
2009-05-01 15:15:00,7.02,7.03,7.01,7.02,81300.0,6.1049,6.1136,6.0962,6.1049,81300.0
2009-05-01 15:20:00,7.03,7.03,7.02,7.03,67900.0,6.1136,6.1136,6.1049,6.1136,67900.0
2009-05-01 15:25:00,7.02,7.03,7.0,7.02,153100.0,6.1049,6.1136,6.0875,6.1049,153100.0
2009-05-01 15:30:00,7.02,7.02,7.01,7.02,106400.0,6.1049,6.1049,6.0962,6.1049,106400.0
2009-05-01 15:35:00,7.01,7.04,7.01,7.04,94800.0,6.0962,6.1223,6.0962,6.1223,94800.0
2009-05-01 15:40:00,7.04,7.06,7.03,7.06,144700.0,6.1223,6.1397,6.1136,6.1397,144700.0
2009-05-01 15:45:00,7.06,7.07,7.01,7.04,254400.0,6.1397,6.1484,6.0962,6.1223,254400.0
2009-05-01 15:50:00,7.04,7.05,7.04,7.05,81700.0,6.1223,6.131,6.1223,6.131,81700.0
2009-05-01 15:55:00,7.04,7.07,7.03,7.07,344600.0,6.1223,6.1484,6.1136,6.1484,344600.0
2009-05-04 09:30:00,7.17,7.2,7.06,7.13,162000.0,6.2354,6.2615,6.1397,6.2006,162000.0
2009-05-04 09:35:00,7.15,7.22,7.15,7.2,114500.0,6.218,6.2788,6.218,6.2615,114500.0
2009-05-04 09:40:00,7.21,7.21,7.14,7.2,188800.0,6.2702,6.2702,6.2093,6.2615,188800.0
2009-05-04 09:45:00,7.19,7.2,7.16,7.18,90700.0,6.2528,6.2615,6.2267,6.2441,90700.0
2009-05-04 09:50:00,7.17,7.2,7.17,7.18,106500.0,6.2354,6.2615,6.2354,6.2441,106500.0
2009-05-04 09:55:00,7.18,7.21,7.18,7.21,149400.0,6.2441,6.2702,6.2441,6.2702,149400.0
2009-05-04 10:00:00,7.21,7.28,7.21,7.23,382000.0,6.2702,6.331,6.2702,6.2875,382000.0
2009-05-04 10:05:00,7.23,7.26,7.2,7.24,228500.0,6.2875,6.3136,6.2615,6.2962,228500.0
2009-05-04 10:10:00,7.24,7.26,7.22,7.26,191900.0,6.2962,6.3136,6.2788,6.3136,191900.0
2009-05-04 10:15:00,7.26,7.27,7.24,7.26,120200.0,6.3136,6.3223,6.2962,6.3136,120200.0
2009-05-04 10:20:00,7.26,7.28,7.26,7.26,100600.0,6.3136,6.331,6.3136,6.3136,100600.0
2009-05-04 10:25:00,7.26,7.28,7.25,7.27,122700.0,6.3136,6.331,6.3049,6.3223,122700.0
2009-05-04 10:30:00,7.27,7.28,7.27,7.27,63100.0,6.3223,6.331,6.3223,6.3223,63100.0
2009-05-04 10:35:00,7.28,7.28,7.26,7.27,78500.0,6.331,6.331,6.3136,6.3223,78500.0
2009-05-04 10:40:00,7.26,7.27,7.25,7.26,122600.0,6.3136,6.3223,6.3049,6.3136,122600.0
2009-05-04 10:45:00,7.26,7.28,7.25,7.28,98400.0,6.3136,6.331,6.3049,6.331,98400.0
2009-05-04 10:50:00,7.27,7.28,7.25,7.26,66000.0,6.3223,6.331,6.3049,6.3136,66000.0
2009-05-04 10:55:00,7.25,7.26,7.24,7.24,69100.0,6.3049,6.3136,6.2962,6.2962,69100.0
2009-05-04 11:00:00,7.24,7.3,7.24,7.29,201900.0,6.2962,6.3484,6.2962,6.3397,201900.0
2009-05-04 11:05:00,7.29,7.3,7.27,7.28,97900.0,6.3397,6.3484,6.3223,6.331,97900.0
2009-05-04 11:10:00,7.28,7.32,7.27,7.31,138400.0,6.331,6.3658,6.3223,6.3571,138400.0
2009-05-04 11:15:00,7.32,7.34,7.3,7.33,160900.0,6.3658,6.3832,6.3484,6.3745,160900.0
2009-05-04 11:20:00,7.33,7.36,7.33,7.35,174100.0,6.3745,6.4006,6.3745,6.3919,174100.0
2009-05-04 11:25:00,7.35,7.36,7.32,7.35,141800.0,6.3919,6.4006,6.3658,6.3919,141800.0
2009-05-04 11:30:00,7.34,7.38,7.34,7.37,128700.0,6.3832,6.418,6.3832,6.4093,128700.0
2009-05-04 11:35:00,7.38,7.38,7.34,7.37,247000.0,6.418,6.418,6.3832,6.4093,247000.0
2009-05-04 11:40:00,7.37,7.38,7.32,7.36,146600.0,6.4093,6.418,6.3658,6.4006,146600.0
2009-05-04 11:45:00,7.36,7.38,7.35,7.36,72800.0,6.4006,6.418,6.3919,6.4006,72800.0
2009-05-04 11:50:00,7.35,7.36,7.33,7.35,70500.0,6.3919,6.4006,6.3745,6.3919,70500.0
2009-05-04 11:55:00,7.35,7.37,7.34,7.36,49100.0,6.3919,6.4093,6.3832,6.4006,49100.0
2009-05-04 12:00:00,7.37,7.38,7.36,7.38,106600.0,6.4093,6.418,6.4006,6.418,106600.0
2009-05-04 12:05:00,7.38,7.38,7.32,7.33,155400.0,6.418,6.418,6.3658,6.3745,155400.0
2009-05-04 12:10:00,7.33,7.34,7.29,7.3,85500.0,6.3745,6.3832,6.3397,6.3484,85500.0
2009-05-04 12:15:00,7.3,7.3,7.26,7.28,45800.0,6.3484,6.3484,6.3136,6.331,45800.0
2009-05-04 12:20:00,7.29,7.31,7.24,7.24,87900.0,6.3397,6.3571,6.2962,6.2962,87900.0
2009-05-04 12:25:00,7.25,7.3,7.24,7.29,106400.0,6.3049,6.3484,6.2962,6.3397,106400.0
2009-05-04 12:30:00,7.3,7.31,7.29,7.3,48600.0,6.3484,6.3571,6.3397,6.3484,48600.0
2009-05-04 12:35:00,7.3,7.35,7.3,7.35,58100.0,6.3484,6.3919,6.3484,6.3919,58100.0
2009-05-04 12:40:00,7.34,7.38,7.34,7.37,45300.0,6.3832,6.418,6.3832,6.4093,45300.0
2009-05-04 12:45:00,7.38,7.38,7.35,7.36,43200.0,6.418,6.418,6.3919,6.4006,43200.0
2009-05-04 12:50:00,7.36,7.36,7.3,7.35,81700.0,6.4006,6.4006,6.3484,6.3919,81700.0
2009-05-04 12:55:00,7.35,7.35,7.32,7.32,40500.0,6.3919,6.3919,6.3658,6.3658,40500.0
2009-05-04 13:00:00,7.32,7.33,7.31,7.33,15600.0,6.3658,6.3745,6.3571,6.3745,15600.0
2009-05-04 13:05:00,7.32,7.35,7.32,7.35,60200.0,6.3658,6.3919,6.3658,6.3919,60200.0
2009-05-04 13:10:00,7.35,7.35,7.34,7.34,12400.0,6.3919,6.3919,6.3832,6.3832,12400.0
2009-05-04 13:15:00,7.35,7.35,7.32,7.33,39700.0,6.3919,6.3919,6.3658,6.3745,39700.0
2009-05-04 13:20:00,7.33,7.37,7.32,7.33,153000.0,6.3745,6.4093,6.3658,6.3745,153000.0
2009-05-04 13:25:00,7.33,7.33,7.32,7.33,29900.0,6.3745,6.3745,6.3658,6.3745,29900.0
2009-05-04 13:30:00,7.33,7.33,7.32,7.33,8600.0,6.3745,6.3745,6.3658,6.3745,8600.0
2009-05-04 13:35:00,7.33,7.33,7.32,7.33,13800.0,6.3745,6.3745,6.3658,6.3745,13800.0
2009-05-04 13:40:00,7.32,7.33,7.3,7.32,72000.0,6.3658,6.3745,6.3484,6.3658,72000.0
2009-05-04 13:45:00,7.32,7.35,7.31,7.33,81100.0,6.3658,6.3919,6.3571,6.3745,81100.0
2009-05-04 13:50:00,7.33,7.34,7.31,7.31,100500.0,6.3745,6.3832,6.3571,6.3571,100500.0
2009-05-04 13:55:00,7.3,7.32,7.29,7.32,100500.0,6.3484,6.3658,6.3397,6.3658,100500.0
2009-05-04 14:00:00,7.31,7.35,7.3,7.32,120000.0,6.3571,6.3919,6.3484,6.3658,120000.0
2009-05-04 14:05:00,7.33,7.34,7.3,7.31,81400.0,6.3745,6.3832,6.3484,6.3571,81400.0
2009-05-04 14:10:00,7.32,7.35,7.31,7.35,55900.0,6.3658,6.3919,6.3571,6.3919,55900.0
2009-05-04 14:15:00,7.34,7.35,7.33,7.35,80400.0,6.3832,6.3919,6.3745,6.3919,80400.0
2009-05-04 14:20:00,7.35,7.35,7.34,7.35,22100.0,6.3919,6.3919,6.3832,6.3919,22100.0
2009-05-04 14:25:00,7.35,7.35,7.34,7.35,35100.0,6.3919,6.3919,6.3832,6.3919,35100.0
2009-05-04 14:30:00,7.35,7.36,7.34,7.35,74400.0,6.3919,6.4006,6.3832,6.3919,74400.0
2009-05-04 14:35:00,7.34,7.35,7.31,7.31,58700.0,6.3832,6.3919,6.3571,6.3571,58700.0
2009-05-04 14:40:00,7.31,7.34,7.3,7.33,227300.0,6.3571,6.3832,6.3484,6.3745,227300.0
2009-05-04 14:45:00,7.33,7.34,7.31,7.33,95800.0,6.3745,6.3832,6.3571,6.3745,95800.0
2009-05-04 14:50:00,7.34,7.34,7.32,7.32,53200.0,6.3832,6.3832,6.3658,6.3658,53200.0
2009-05-04 14:55:00,7.33,7.33,7.3,7.32,115000.0,6.3745,6.3745,6.3484,6.3658,115000.0
2009-05-04 15:00:00,7.32,7.35,7.31,7.33,93800.0,6.3658,6.3919,6.3571,6.3745,93800.0
2009-05-04 15:05:00,7.34,7.36,7.33,7.36,88700.0,6.3832,6.4006,6.3745,6.4006,88700.0
2009-05-04 15:10:00,7.36,7.36,7.33,7.35,75100.0,6.4006,6.4006,6.3745,6.3919,75100.0
2009-05-04 15:15:00,7.34,7.35,7.32,7.35,142500.0,6.3832,6.3919,6.3658,6.3919,142500.0
2009-05-04 15:20:00,7.35,7.36,7.34,7.34,75600.0,6.3919,6.4006,6.3832,6.3832,75600.0
2009-05-04 15:25:00,7.34,7.35,7.33,7.33,56100.0,6.3832,6.3919,6.3745,6.3745,56100.0
2009-05-04 15:30:00,7.34,7.34,7.3,7.31,137500.0,6.3832,6.3832,6.3484,6.3571,137500.0
2009-05-04 15:35:00,7.3,7.33,7.29,7.31,145100.0,6.3484,6.3745,6.3397,6.3571,145100.0
2009-05-04 15:40:00,7.31,7.34,7.3,7.32,170200.0,6.3571,6.3832,6.3484,6.3658,170200.0
2009-05-04 15:45:00,7.33,7.35,7.31,7.35,134600.0,6.3745,6.3919,6.3571,6.3919,134600.0
2009-05-04 15:50:00,7.35,7.37,7.34,7.37,136700.0,6.3919,6.4093,6.3832,6.4093,136700.0
2009-05-04 15:55:00,7.37,7.38,7.36,7.38,170800.0,6.4093,6.418,6.4006,6.418,170800.0
2009-05-05 09:30:00,7.34,7.45,7.34,7.35,120300.0,6.3832,6.4789,6.3832,6.3919,120300.0
2009-05-05 09:35:00,7.37,7.44,7.35,7.43,136400.0,6.4093,6.4702,6.3919,6.4615,136400.0
2009-05-05 09:40:00,7.43,7.43,7.36,7.36,148300.0,6.4615,6.4615,6.4006,6.4006,148300.0
2009-05-05 09:45:00,7.37,7.4,7.3,7.35,198300.0,6.4093,6.4354,6.3484,6.3919,198300.0
2009-05-05 09:50:00,7.35,7.44,7.35,7.43,253100.0,6.3919,6.4702,6.3919,6.4615,253100.0
2009-05-05 09:55:00,7.43,7.48,7.42,7.48,182900.0,6.4615,6.505,6.4528,6.505,182900.0
2009-05-05 10:00:00,7.47,7.49,7.45,7.47,198800.0,6.4963,6.5137,6.4789,6.4963,198800.0
2009-05-05 10:05:00,7.48,7.51,7.48,7.5,227900.0,6.505,6.531,6.505,6.5224,227900.0
2009-05-05 10:10:00,7.51,7.54,7.49,7.53,144600.0,6.531,6.5571,6.5137,6.5484,144600.0
2009-05-05 10:15:00,7.53,7.57,7.53,7.57,167600.0,6.5484,6.5832,6.5484,6.5832,167600.0
2009-05-05 10:20:00,7.56,7.57,7.55,7.56,192200.0,6.5745,6.5832,6.5658,6.5745,192200.0
2009-05-05 10:25:00,7.55,7.57,7.55,7.55,153900.0,6.5658,6.5832,6.5658,6.5658,153900.0
2009-05-05 10:30:00,7.55,7.56,7.49,7.52,154000.0,6.5658,6.5745,6.5137,6.5397,154000.0
2009-05-05 10:35:00,7.52,7.53,7.46,7.51,178500.0,6.5397,6.5484,6.4876,6.531,178500.0
2009-05-05 10:40:00,7.51,7.52,7.49,7.49,79900.0,6.531,6.5397,6.5137,6.5137,79900.0
2009-05-05 10:45:00,7.49,7.5,7.48,7.48,85700.0,6.5137,6.5224,6.505,6.505,85700.0
2009-05-05 10:50:00,7.48,7.49,7.43,7.47,132100.0,6.505,6.5137,6.4615,6.4963,132100.0
2009-05-05 10:55:00,7.48,7.5,7.42,7.42,83500.0,6.505,6.5224,6.4528,6.4528,83500.0
2009-05-05 11:00:00,7.42,7.45,7.37,7.38,178800.0,6.4528,6.4789,6.4093,6.418,178800.0
2009-05-05 11:05:00,7.38,7.41,7.38,7.41,80700.0,6.418,6.4441,6.418,6.4441,80700.0
2009-05-05 11:10:00,7.41,7.43,7.39,7.4,106400.0,6.4441,6.4615,6.4267,6.4354,106400.0
2009-05-05 11:15:00,7.4,7.41,7.38,7.39,100400.0,6.4354,6.4441,6.418,6.4267,100400.0
2009-05-05 11:20:00,7.38,7.39,7.35,7.38,148500.0,6.418,6.4267,6.3919,6.418,148500.0
2009-05-05 11:25:00,7.38,7.43,7.38,7.43,126500.0,6.418,6.4615,6.418,6.4615,126500.0
2009-05-05 11:30:00,7.42,7.48,7.42,7.47,205100.0,6.4528,6.505,6.4528,6.4963,205100.0
2009-05-05 11:35:00,7.47,7.52,7.45,7.5,148300.0,6.4963,6.5397,6.4789,6.5224,148300.0
2009-05-05 11:40:00,7.5,7.5,7.48,7.49,100700.0,6.5224,6.5224,6.505,6.5137,100700.0
2009-05-05 11:45:00,7.49,7.49,7.45,7.46,123300.0,6.5137,6.5137,6.4789,6.4876,123300.0
2009-05-05 11:50:00,7.46,7.47,7.45,7.47,83900.0,6.4876,6.4963,6.4789,6.4963,83900.0
2009-05-05 11:55:00,7.46,7.52,7.45,7.49,320700.0,6.4876,6.5397,6.4789,6.5137,320700.0
2009-05-05 12:00:00,7.48,7.5,7.47,7.48,184900.0,6.505,6.5224,6.4963,6.505,184900.0
2009-05-05 12:05:00,7.48,7.49,7.47,7.49,103700.0,6.505,6.5137,6.4963,6.5137,103700.0
2009-05-05 12:10:00,7.48,7.49,7.45,7.45,98900.0,6.505,6.5137,6.4789,6.4789,98900.0
2009-05-05 12:15:00,7.45,7.49,7.45,7.48,93700.0,6.4789,6.5137,6.4789,6.505,93700.0
2009-05-05 12:20:00,7.48,7.5,7.48,7.48,94800.0,6.505,6.5224,6.505,6.505,94800.0
2009-05-05 12:25:00,7.48,7.5,7.48,7.48,110100.0,6.505,6.5224,6.505,6.505,110100.0
2009-05-05 12:30:00,7.49,7.5,7.46,7.46,126900.0,6.5137,6.5224,6.4876,6.4876,126900.0
2009-05-05 12:35:00,7.46,7.47,7.45,7.45,81000.0,6.4876,6.4963,6.4789,6.4789,81000.0
2009-05-05 12:40:00,7.45,7.46,7.44,7.45,123400.0,6.4789,6.4876,6.4702,6.4789,123400.0
2009-05-05 12:45:00,7.45,7.47,7.45,7.46,151700.0,6.4789,6.4963,6.4789,6.4876,151700.0
2009-05-05 12:50:00,7.46,7.46,7.44,7.45,218500.0,6.4876,6.4876,6.4702,6.4789,218500.0
2009-05-05 12:55:00,7.45,7.47,7.44,7.46,147500.0,6.4789,6.4963,6.4702,6.4876,147500.0
2009-05-05 13:00:00,7.46,7.47,7.45,7.45,40000.0,6.4876,6.4963,6.4789,6.4789,40000.0
2009-05-05 13:05:00,7.45,7.47,7.45,7.46,75300.0,6.4789,6.4963,6.4789,6.4876,75300.0
2009-05-05 13:10:00,7.46,7.51,7.46,7.48,154800.0,6.4876,6.531,6.4876,6.505,154800.0
2009-05-05 13:15:00,7.49,7.49,7.45,7.48,66200.0,6.5137,6.5137,6.4789,6.505,66200.0
2009-05-05 13:20:00,7.49,7.49,7.46,7.47,51600.0,6.5137,6.5137,6.4876,6.4963,51600.0
2009-05-05 13:25:00,7.46,7.47,7.43,7.43,70500.0,6.4876,6.4963,6.4615,6.4615,70500.0
2009-05-05 13:30:00,7.43,7.45,7.43,7.44,64500.0,6.4615,6.4789,6.4615,6.4702,64500.0
2009-05-05 13:35:00,7.44,7.45,7.44,7.44,31900.0,6.4702,6.4789,6.4702,6.4702,31900.0
2009-05-05 13:40:00,7.44,7.45,7.44,7.45,43700.0,6.4702,6.4789,6.4702,6.4789,43700.0
2009-05-05 13:45:00,7.45,7.45,7.44,7.45,52600.0,6.4789,6.4789,6.4702,6.4789,52600.0
2009-05-05 13:50:00,7.45,7.5,7.45,7.5,125000.0,6.4789,6.5224,6.4789,6.5224,125000.0
2009-05-05 13:55:00,7.49,7.49,7.47,7.47,59300.0,6.5137,6.5137,6.4963,6.4963,59300.0
2009-05-05 14:00:00,7.47,7.48,7.46,7.47,77500.0,6.4963,6.505,6.4876,6.4963,77500.0
2009-05-05 14:05:00,7.47,7.48,7.47,7.47,21400.0,6.4963,6.505,6.4963,6.4963,21400.0
2009-05-05 14:10:00,7.47,7.51,7.46,7.48,85900.0,6.4963,6.531,6.4876,6.505,85900.0
2009-05-05 14:15:00,7.49,7.49,7.47,7.48,40100.0,6.5137,6.5137,6.4963,6.505,40100.0
2009-05-05 14:20:00,7.49,7.49,7.44,7.44,69200.0,6.5137,6.5137,6.4702,6.4702,69200.0
2009-05-05 14:25:00,7.44,7.46,7.42,7.45,90800.0,6.4702,6.4876,6.4528,6.4789,90800.0
2009-05-05 14:30:00,7.45,7.49,7.44,7.48,182400.0,6.4789,6.5137,6.4702,6.505,182400.0
2009-05-05 14:35:00,7.48,7.5,7.45,7.46,88900.0,6.505,6.5224,6.4789,6.4876,88900.0
2009-05-05 14:40:00,7.46,7.46,7.45,7.45,56000.0,6.4876,6.4876,6.4789,6.4789,56000.0
2009-05-05 14:45:00,7.45,7.47,7.45,7.46,83700.0,6.4789,6.4963,6.4789,6.4876,83700.0
2009-05-05 14:50:00,7.46,7.48,7.44,7.45,122900.0,6.4876,6.505,6.4702,6.4789,122900.0
2009-05-05 14:55:00,7.45,7.46,7.42,7.42,114800.0,6.4789,6.4876,6.4528,6.4528,114800.0
2009-05-05 15:00:00,7.42,7.47,7.42,7.46,126400.0,6.4528,6.4963,6.4528,6.4876,126400.0
2009-05-05 15:05:00,7.46,7.48,7.45,7.47,49700.0,6.4876,6.505,6.4789,6.4963,49700.0
2009-05-05 15:10:00,7.47,7.48,7.45,7.46,129900.0,6.4963,6.505,6.4789,6.4876,129900.0
2009-05-05 15:15:00,7.46,7.48,7.46,7.47,133600.0,6.4876,6.505,6.4876,6.4963,133600.0
2009-05-05 15:20:00,7.47,7.49,7.47,7.48,120000.0,6.4963,6.5137,6.4963,6.505,120000.0
2009-05-05 15:25:00,7.49,7.5,7.48,7.5,78000.0,6.5137,6.5224,6.505,6.5224,78000.0
2009-05-05 15:30:00,7.5,7.53,7.49,7.52,148100.0,6.5224,6.5484,6.5137,6.5397,148100.0
2009-05-05 15:35:00,7.53,7.53,7.46,7.46,146400.0,6.5484,6.5484,6.4876,6.4876,146400.0
2009-05-05 15:40:00,7.46,7.5,7.46,7.48,150700.0,6.4876,6.5224,6.4876,6.505,150700.0
2009-05-05 15:45:00,7.48,7.5,7.47,7.48,197900.0,6.505,6.5224,6.4963,6.505,197900.0
2009-05-05 15:50:00,7.48,7.48,7.43,7.43,244500.0,6.505,6.505,6.4615,6.4615,244500.0
2009-05-05 15:55:00,7.43,7.47,7.43,7.45,428900.0,6.4615,6.4963,6.4615,6.4789,428900.0
2009-05-06 09:30:00,7.55,7.66,7.55,7.65,120300.0,6.5658,6.6615,6.5658,6.6528,120300.0
2009-05-06 09:35:00,7.65,7.7,7.59,7.6,106600.0,6.6528,6.6963,6.6006,6.6093,106600.0
2009-05-06 09:40:00,7.59,7.6,7.53,7.53,82600.0,6.6006,6.6093,6.5484,6.5484,82600.0
2009-05-06 09:45:00,7.53,7.54,7.52,7.53,92000.0,6.5484,6.5571,6.5397,6.5484,92000.0
2009-05-06 09:50:00,7.54,7.58,7.52,7.57,83500.0,6.5571,6.5919,6.5397,6.5832,83500.0
2009-05-06 09:55:00,7.56,7.57,7.52,7.54,113900.0,6.5745,6.5832,6.5397,6.5571,113900.0
2009-05-06 10:00:00,7.54,7.54,7.46,7.46,149400.0,6.5571,6.5571,6.4876,6.4876,149400.0
2009-05-06 10:05:00,7.46,7.47,7.41,7.44,170800.0,6.4876,6.4963,6.4441,6.4702,170800.0
2009-05-06 10:10:00,7.44,7.5,7.44,7.46,78100.0,6.4702,6.5224,6.4702,6.4876,78100.0
2009-05-06 10:15:00,7.46,7.49,7.41,7.41,82400.0,6.4876,6.5137,6.4441,6.4441,82400.0
2009-05-06 10:20:00,7.41,7.42,7.36,7.39,132700.0,6.4441,6.4528,6.4006,6.4267,132700.0
2009-05-06 10:25:00,7.38,7.41,7.32,7.32,96100.0,6.418,6.4441,6.3658,6.3658,96100.0
2009-05-06 10:30:00,7.32,7.36,7.31,7.33,138000.0,6.3658,6.4006,6.3571,6.3745,138000.0
2009-05-06 10:35:00,7.33,7.37,7.32,7.36,86200.0,6.3745,6.4093,6.3658,6.4006,86200.0
2009-05-06 10:40:00,7.36,7.39,7.35,7.37,125200.0,6.4006,6.4267,6.3919,6.4093,125200.0
2009-05-06 10:45:00,7.36,7.4,7.36,7.38,90800.0,6.4006,6.4354,6.4006,6.418,90800.0
2009-05-06 10:50:00,7.38,7.42,7.37,7.38,196200.0,6.418,6.4528,6.4093,6.418,196200.0
2009-05-06 10:55:00,7.37,7.43,7.35,7.41,88600.0,6.4093,6.4615,6.3919,6.4441,88600.0
2009-05-06 11:00:00,7.41,7.41,7.37,7.39,93300.0,6.4441,6.4441,6.4093,6.4267,93300.0
2009-05-06 11:05:00,7.38,7.39,7.34,7.34,82900.0,6.418,6.4267,6.3832,6.3832,82900.0
2009-05-06 11:10:00,7.35,7.38,7.34,7.34,76100.0,6.3919,6.418,6.3832,6.3832,76100.0
2009-05-06 11:15:00,7.35,7.35,7.32,7.32,93400.0,6.3919,6.3919,6.3658,6.3658,93400.0
2009-05-06 11:20:00,7.32,7.33,7.3,7.31,77400.0,6.3658,6.3745,6.3484,6.3571,77400.0
2009-05-06 11:25:00,7.32,7.35,7.3,7.34,176700.0,6.3658,6.3919,6.3484,6.3832,176700.0
2009-05-06 11:30:00,7.35,7.35,7.31,7.33,134600.0,6.3919,6.3919,6.3571,6.3745,134600.0
2009-05-06 11:35:00,7.33,7.4,7.33,7.39,30500.0,6.3745,6.4354,6.3745,6.4267,30500.0
2009-05-06 11:40:00,7.4,7.4,7.38,7.39,14000.0,6.4354,6.4354,6.418,6.4267,14000.0
2009-05-06 11:45:00,7.38,7.38,7.34,7.34,32100.0,6.418,6.418,6.3832,6.3832,32100.0
2009-05-06 11:50:00,7.34,7.35,7.33,7.35,46600.0,6.3832,6.3919,6.3745,6.3919,46600.0
2009-05-06 11:55:00,7.34,7.44,7.34,7.43,218400.0,6.3832,6.4702,6.3832,6.4615,218400.0
2009-05-06 12:00:00,7.43,7.47,7.43,7.47,95100.0,6.4615,6.4963,6.4615,6.4963,95100.0
2009-05-06 12:05:00,7.46,7.48,7.45,7.46,66400.0,6.4876,6.505,6.4789,6.4876,66400.0
2009-05-06 12:10:00,7.45,7.48,7.45,7.47,31000.0,6.4789,6.505,6.4789,6.4963,31000.0
2009-05-06 12:15:00,7.47,7.48,7.47,7.47,13500.0,6.4963,6.505,6.4963,6.4963,13500.0
2009-05-06 12:20:00,7.47,7.51,7.45,7.49,122000.0,6.4963,6.531,6.4789,6.5137,122000.0
2009-05-06 12:25:00,7.49,7.51,7.49,7.5,41500.0,6.5137,6.531,6.5137,6.5224,41500.0
2009-05-06 12:30:00,7.49,7.49,7.47,7.47,47400.0,6.5137,6.5137,6.4963,6.4963,47400.0
2009-05-06 12:35:00,7.47,7.47,7.44,7.44,40500.0,6.4963,6.4963,6.4702,6.4702,40500.0
2009-05-06 12:40:00,7.45,7.45,7.44,7.44,7200.0,6.4789,6.4789,6.4702,6.4702,7200.0
2009-05-06 12:45:00,7.44,7.46,7.44,7.44,87900.0,6.4702,6.4876,6.4702,6.4702,87900.0
2009-05-06 12:50:00,7.44,7.46,7.44,7.45,17400.0,6.4702,6.4876,6.4702,6.4789,17400.0
2009-05-06 12:55:00,7.45,7.45,7.42,7.42,30500.0,6.4789,6.4789,6.4528,6.4528,30500.0
2009-05-06 13:00:00,7.43,7.43,7.41,7.42,44600.0,6.4615,6.4615,6.4441,6.4528,44600.0
2009-05-06 13:05:00,7.42,7.43,7.41,7.42,125500.0,6.4528,6.4615,6.4441,6.4528,125500.0
2009-05-06 13:10:00,7.42,7.42,7.41,7.41,12500.0,6.4528,6.4528,6.4441,6.4441,12500.0
2009-05-06 13:15:00,7.41,7.42,7.41,7.41,10600.0,6.4441,6.4528,6.4441,6.4441,10600.0
2009-05-06 13:20:00,7.42,7.48,7.41,7.43,104200.0,6.4528,6.505,6.4441,6.4615,104200.0
2009-05-06 13:25:00,7.43,7.44,7.42,7.42,31400.0,6.4615,6.4702,6.4528,6.4528,31400.0
2009-05-06 13:30:00,7.42,7.44,7.4,7.43,94200.0,6.4528,6.4702,6.4354,6.4615,94200.0
2009-05-06 13:35:00,7.43,7.44,7.42,7.42,32700.0,6.4615,6.4702,6.4528,6.4528,32700.0
2009-05-06 13:40:00,7.43,7.43,7.4,7.42,80100.0,6.4615,6.4615,6.4354,6.4528,80100.0
2009-05-06 13:45:00,7.41,7.42,7.4,7.41,34200.0,6.4441,6.4528,6.4354,6.4441,34200.0
2009-05-06 13:50:00,7.41,7.45,7.4,7.44,107900.0,6.4441,6.4789,6.4354,6.4702,107900.0
2009-05-06 13:55:00,7.43,7.47,7.43,7.46,53200.0,6.4615,6.4963,6.4615,6.4876,53200.0
2009-05-06 14:00:00,7.47,7.48,7.44,7.44,61200.0,6.4963,6.505,6.4702,6.4702,61200.0
2009-05-06 14:05:00,7.44,7.44,7.4,7.42,50700.0,6.4702,6.4702,6.4354,6.4528,50700.0
2009-05-06 14:10:00,7.42,7.42,7.41,7.42,37300.0,6.4528,6.4528,6.4441,6.4528,37300.0
2009-05-06 14:15:00,7.42,7.44,7.4,7.44,72700.0,6.4528,6.4702,6.4354,6.4702,72700.0
2009-05-06 14:20:00,7.43,7.45,7.43,7.45,53200.0,6.4615,6.4789,6.4615,6.4789,53200.0
2009-05-06 14:25:00,7.45,7.45,7.43,7.45,40100.0,6.4789,6.4789,6.4615,6.4789,40100.0
2009-05-06 14:30:00,7.45,7.45,7.43,7.44,64100.0,6.4789,6.4789,6.4615,6.4702,64100.0
2009-05-06 14:35:00,7.43,7.45,7.43,7.45,46200.0,6.4615,6.4789,6.4615,6.4789,46200.0
2009-05-06 14:40:00,7.44,7.47,7.44,7.47,68800.0,6.4702,6.4963,6.4702,6.4963,68800.0
2009-05-06 14:45:00,7.47,7.47,7.45,7.47,76400.0,6.4963,6.4963,6.4789,6.4963,76400.0
2009-05-06 14:50:00,7.47,7.47,7.44,7.45,52600.0,6.4963,6.4963,6.4702,6.4789,52600.0
2009-05-06 14:55:00,7.45,7.47,7.43,7.43,55300.0,6.4789,6.4963,6.4615,6.4615,55300.0
2009-05-06 15:00:00,7.44,7.46,7.41,7.41,72000.0,6.4702,6.4876,6.4441,6.4441,72000.0
2009-05-06 15:05:00,7.42,7.45,7.41,7.45,69700.0,6.4528,6.4789,6.4441,6.4789,69700.0
2009-05-06 15:10:00,7.45,7.46,7.43,7.43,42300.0,6.4789,6.4876,6.4615,6.4615,42300.0
2009-05-06 15:15:00,7.43,7.45,7.43,7.45,35300.0,6.4615,6.4789,6.4615,6.4789,35300.0
2009-05-06 15:20:00,7.45,7.46,7.41,7.41,128100.0,6.4789,6.4876,6.4441,6.4441,128100.0
2009-05-06 15:25:00,7.41,7.45,7.4,7.44,129800.0,6.4441,6.4789,6.4354,6.4702,129800.0
2009-05-06 15:30:00,7.45,7.47,7.42,7.45,101200.0,6.4789,6.4963,6.4528,6.4789,101200.0
2009-05-06 15:35:00,7.45,7.47,7.43,7.44,154700.0,6.4789,6.4963,6.4615,6.4702,154700.0
2009-05-06 15:40:00,7.44,7.5,7.44,7.49,167100.0,6.4702,6.5224,6.4702,6.5137,167100.0
2009-05-06 15:45:00,7.49,7.5,7.46,7.5,166300.0,6.5137,6.5224,6.4876,6.5224,166300.0
2009-05-06 15:50:00,7.5,7.51,7.45,7.47,229400.0,6.5224,6.531,6.4789,6.4963,229400.0
2009-05-06 15:55:00,7.47,7.51,7.47,7.51,226400.0,6.4963,6.531,6.4963,6.531,226400.0
2009-05-07 09:30:00,7.56,7.62,7.54,7.56,201900.0,6.5745,6.6267,6.5571,6.5745,201900.0
2009-05-07 09:35:00,7.56,7.56,7.45,7.45,117900.0,6.5745,6.5745,6.4789,6.4789,117900.0
2009-05-07 09:40:00,7.46,7.5,7.45,7.46,95800.0,6.4876,6.5224,6.4789,6.4876,95800.0
2009-05-07 09:45:00,7.46,7.47,7.4,7.4,103700.0,6.4876,6.4963,6.4354,6.4354,103700.0
2009-05-07 09:50:00,7.4,7.45,7.39,7.45,92700.0,6.4354,6.4789,6.4267,6.4789,92700.0
2009-05-07 09:55:00,7.45,7.45,7.41,7.42,85600.0,6.4789,6.4789,6.4441,6.4528,85600.0
2009-05-07 10:00:00,7.41,7.43,7.38,7.4,65500.0,6.4441,6.4615,6.418,6.4354,65500.0
2009-05-07 10:05:00,7.39,7.39,7.35,7.36,117800.0,6.4267,6.4267,6.3919,6.4006,117800.0
2009-05-07 10:10:00,7.37,7.39,7.35,7.37,100200.0,6.4093,6.4267,6.3919,6.4093,100200.0
2009-05-07 10:15:00,7.37,7.43,7.37,7.43,89000.0,6.4093,6.4615,6.4093,6.4615,89000.0
2009-05-07 10:20:00,7.42,7.43,7.37,7.37,91300.0,6.4528,6.4615,6.4093,6.4093,91300.0
2009-05-07 10:25:00,7.37,7.37,7.35,7.36,90700.0,6.4093,6.4093,6.3919,6.4006,90700.0
2009-05-07 10:30:00,7.36,7.37,7.31,7.31,177700.0,6.4006,6.4093,6.3571,6.3571,177700.0
2009-05-07 10:35:00,7.3,7.31,7.25,7.26,184700.0,6.3484,6.3571,6.3049,6.3136,184700.0
2009-05-07 10:40:00,7.25,7.26,7.22,7.23,98300.0,6.3049,6.3136,6.2788,6.2875,98300.0
2009-05-07 10:45:00,7.23,7.29,7.23,7.28,204000.0,6.2875,6.3397,6.2875,6.331,204000.0
2009-05-07 10:50:00,7.27,7.31,7.25,7.3,172100.0,6.3223,6.3571,6.3049,6.3484,172100.0
2009-05-07 10:55:00,7.31,7.31,7.28,7.28,43300.0,6.3571,6.3571,6.331,6.331,43300.0
2009-05-07 11:00:00,7.28,7.31,7.28,7.28,63900.0,6.331,6.3571,6.331,6.331,63900.0
2009-05-07 11:05:00,7.28,7.29,7.28,7.28,32100.0,6.331,6.3397,6.331,6.331,32100.0
2009-05-07 11:10:00,7.28,7.28,7.22,7.22,144400.0,6.331,6.331,6.2788,6.2788,144400.0
2009-05-07 11:15:00,7.22,7.23,7.2,7.2,80100.0,6.2788,6.2875,6.2615,6.2615,80100.0
2009-05-07 11:20:00,7.21,7.23,7.2,7.22,74700.0,6.2702,6.2875,6.2615,6.2788,74700.0
2009-05-07 11:25:00,7.22,7.23,7.2,7.2,123500.0,6.2788,6.2875,6.2615,6.2615,123500.0
2009-05-07 11:30:00,7.21,7.21,7.14,7.15,395700.0,6.2702,6.2702,6.2093,6.218,395700.0
2009-05-07 11:35:00,7.15,7.19,7.13,7.19,274300.0,6.218,6.2528,6.2006,6.2528,274300.0
2009-05-07 11:40:00,7.17,7.21,7.17,7.2,136500.0,6.2354,6.2702,6.2354,6.2615,136500.0
2009-05-07 11:45:00,7.2,7.21,7.2,7.21,23600.0,6.2615,6.2702,6.2615,6.2702,23600.0
2009-05-07 11:50:00,7.21,7.27,7.2,7.26,65300.0,6.2702,6.3223,6.2615,6.3136,65300.0
2009-05-07 11:55:00,7.26,7.27,7.23,7.24,52600.0,6.3136,6.3223,6.2875,6.2962,52600.0
2009-05-07 12:00:00,7.24,7.25,7.22,7.22,28900.0,6.2962,6.3049,6.2788,6.2788,28900.0
2009-05-07 12:05:00,7.23,7.23,7.2,7.21,28400.0,6.2875,6.2875,6.2615,6.2702,28400.0
2009-05-07 12:10:00,7.21,7.22,7.2,7.21,92500.0,6.2702,6.2788,6.2615,6.2702,92500.0
2009-05-07 12:15:00,7.21,7.22,7.2,7.21,35500.0,6.2702,6.2788,6.2615,6.2702,35500.0
2009-05-07 12:20:00,7.22,7.24,7.21,7.24,49500.0,6.2788,6.2962,6.2702,6.2962,49500.0
2009-05-07 12:25:00,7.24,7.25,7.23,7.25,44300.0,6.2962,6.3049,6.2875,6.3049,44300.0
2009-05-07 12:30:00,7.24,7.26,7.24,7.26,42400.0,6.2962,6.3136,6.2962,6.3136,42400.0
2009-05-07 12:35:00,7.26,7.28,7.25,7.28,44000.0,6.3136,6.331,6.3049,6.331,44000.0
2009-05-07 12:40:00,7.28,7.32,7.28,7.32,69300.0,6.331,6.3658,6.331,6.3658,69300.0
2009-05-07 12:45:00,7.32,7.32,7.29,7.29,45600.0,6.3658,6.3658,6.3397,6.3397,45600.0
2009-05-07 12:50:00,7.29,7.29,7.28,7.28,26900.0,6.3397,6.3397,6.331,6.331,26900.0
2009-05-07 12:55:00,7.28,7.29,7.27,7.27,35000.0,6.331,6.3397,6.3223,6.3223,35000.0
2009-05-07 13:00:00,7.28,7.28,7.25,7.26,72600.0,6.331,6.331,6.3049,6.3136,72600.0
2009-05-07 13:05:00,7.27,7.27,7.23,7.24,51600.0,6.3223,6.3223,6.2875,6.2962,51600.0
2009-05-07 13:10:00,7.24,7.25,7.21,7.22,68900.0,6.2962,6.3049,6.2702,6.2788,68900.0
2009-05-07 13:15:00,7.22,7.22,7.21,7.21,29200.0,6.2788,6.2788,6.2702,6.2702,29200.0
2009-05-07 13:20:00,7.21,7.23,7.21,7.21,77200.0,6.2702,6.2875,6.2702,6.2702,77200.0
2009-05-07 13:25:00,7.21,7.23,7.21,7.22,54400.0,6.2702,6.2875,6.2702,6.2788,54400.0
2009-05-07 13:30:00,7.22,7.23,7.21,7.22,101700.0,6.2788,6.2875,6.2702,6.2788,101700.0
2009-05-07 13:35:00,7.22,7.23,7.21,7.23,59400.0,6.2788,6.2875,6.2702,6.2875,59400.0
2009-05-07 13:40:00,7.22,7.23,7.21,7.21,67600.0,6.2788,6.2875,6.2702,6.2702,67600.0
2009-05-07 13:45:00,7.22,7.22,7.2,7.2,53700.0,6.2788,6.2788,6.2615,6.2615,53700.0
2009-05-07 13:50:00,7.2,7.22,7.2,7.21,82000.0,6.2615,6.2788,6.2615,6.2702,82000.0
2009-05-07 13:55:00,7.21,7.25,7.2,7.25,140600.0,6.2702,6.3049,6.2615,6.3049,140600.0
2009-05-07 14:00:00,7.25,7.26,7.2,7.2,135600.0,6.3049,6.3136,6.2615,6.2615,135600.0
2009-05-07 14:05:00,7.2,7.23,7.2,7.22,98400.0,6.2615,6.2875,6.2615,6.2788,98400.0
2009-05-07 14:10:00,7.22,7.23,7.2,7.2,49300.0,6.2788,6.2875,6.2615,6.2615,49300.0
2009-05-07 14:15:00,7.2,7.21,7.2,7.2,38100.0,6.2615,6.2702,6.2615,6.2615,38100.0
2009-05-07 14:20:00,7.2,7.21,7.2,7.21,14900.0,6.2615,6.2702,6.2615,6.2702,14900.0
2009-05-07 14:25:00,7.21,7.24,7.2,7.23,79700.0,6.2702,6.2962,6.2615,6.2875,79700.0
2009-05-07 14:30:00,7.23,7.23,7.2,7.2,54600.0,6.2875,6.2875,6.2615,6.2615,54600.0
2009-05-07 14:35:00,7.2,7.21,7.2,7.21,74300.0,6.2615,6.2702,6.2615,6.2702,74300.0
2009-05-07 14:40:00,7.2,7.21,7.2,7.2,71900.0,6.2615,6.2702,6.2615,6.2615,71900.0
2009-05-07 14:45:00,7.2,7.21,7.2,7.21,56200.0,6.2615,6.2702,6.2615,6.2702,56200.0
2009-05-07 14:50:00,7.21,7.23,7.18,7.19,109600.0,6.2702,6.2875,6.2441,6.2528,109600.0
2009-05-07 14:55:00,7.18,7.22,7.17,7.2,80400.0,6.2441,6.2788,6.2354,6.2615,80400.0
2009-05-07 15:00:00,7.2,7.22,7.17,7.2,101800.0,6.2615,6.2788,6.2354,6.2615,101800.0
2009-05-07 15:05:00,7.19,7.19,7.16,7.17,69700.0,6.2528,6.2528,6.2267,6.2354,69700.0
2009-05-07 15:10:00,7.17,7.19,7.16,7.18,96600.0,6.2354,6.2528,6.2267,6.2441,96600.0
2009-05-07 15:15:00,7.17,7.19,7.17,7.17,43000.0,6.2354,6.2528,6.2354,6.2354,43000.0
2009-05-07 15:20:00,7.17,7.23,7.17,7.21,122800.0,6.2354,6.2875,6.2354,6.2702,122800.0
2009-05-07 15:25:00,7.2,7.22,7.19,7.22,73900.0,6.2615,6.2788,6.2528,6.2788,73900.0
2009-05-07 15:30:00,7.22,7.22,7.16,7.17,176900.0,6.2788,6.2788,6.2267,6.2354,176900.0
2009-05-07 15:35:00,7.18,7.2,7.17,7.2,108600.0,6.2441,6.2615,6.2354,6.2615,108600.0
2009-05-07 15:40:00,7.19,7.21,7.18,7.2,126200.0,6.2528,6.2702,6.2441,6.2615,126200.0
2009-05-07 15:45:00,7.2,7.22,7.2,7.21,70100.0,6.2615,6.2788,6.2615,6.2702,70100.0
2009-05-07 15:50:00,7.21,7.21,7.18,7.2,176500.0,6.2702,6.2702,6.2441,6.2615,176500.0
2009-05-07 15:55:00,7.21,7.22,7.2,7.2,288400.0,6.2702,6.2788,6.2615,6.2615,288400.0
2009-05-08 09:30:00,7.39,7.39,7.25,7.26,95300.0,6.4267,6.4267,6.3049,6.3136,95300.0
2009-05-08 09:35:00,7.26,7.27,7.21,7.26,130700.0,6.3136,6.3223,6.2702,6.3136,130700.0
2009-05-08 09:40:00,7.27,7.35,7.27,7.34,139800.0,6.3223,6.3919,6.3223,6.3832,139800.0
2009-05-08 09:45:00,7.33,7.34,7.28,7.29,150800.0,6.3745,6.3832,6.331,6.3397,150800.0
2009-05-08 09:50:00,7.28,7.29,7.21,7.22,163300.0,6.331,6.3397,6.2702,6.2788,163300.0
2009-05-08 09:55:00,7.23,7.26,7.2,7.24,171800.0,6.2875,6.3136,6.2615,6.2962,171800.0
2009-05-08 10:00:00,7.24,7.26,7.2,7.25,160100.0,6.2962,6.3136,6.2615,6.3049,160100.0
2009-05-08 10:05:00,7.25,7.25,7.2,7.2,104700.0,6.3049,6.3049,6.2615,6.2615,104700.0
2009-05-08 10:10:00,7.21,7.21,7.18,7.19,127300.0,6.2702,6.2702,6.2441,6.2528,127300.0
2009-05-08 10:15:00,7.18,7.19,7.12,7.16,161300.0,6.2441,6.2528,6.1919,6.2267,161300.0
2009-05-08 10:20:00,7.16,7.19,7.15,7.18,99800.0,6.2267,6.2528,6.218,6.2441,99800.0
2009-05-08 10:25:00,7.18,7.18,7.13,7.15,162900.0,6.2441,6.2441,6.2006,6.218,162900.0
2009-05-08 10:30:00,7.15,7.22,7.14,7.2,150200.0,6.218,6.2788,6.2093,6.2615,150200.0
2009-05-08 10:35:00,7.2,7.2,7.16,7.18,156300.0,6.2615,6.2615,6.2267,6.2441,156300.0
2009-05-08 10:40:00,7.19,7.19,7.16,7.17,126800.0,6.2528,6.2528,6.2267,6.2354,126800.0
2009-05-08 10:45:00,7.17,7.21,7.15,7.15,136200.0,6.2354,6.2702,6.218,6.218,136200.0
2009-05-08 10:50:00,7.16,7.2,7.13,7.2,100000.0,6.2267,6.2615,6.2006,6.2615,100000.0
2009-05-08 10:55:00,7.2,7.21,7.13,7.13,142300.0,6.2615,6.2702,6.2006,6.2006,142300.0
2009-05-08 11:00:00,7.13,7.21,7.13,7.19,78000.0,6.2006,6.2702,6.2006,6.2528,78000.0
2009-05-08 11:05:00,7.19,7.2,7.18,7.18,75100.0,6.2528,6.2615,6.2441,6.2441,75100.0
2009-05-08 11:10:00,7.18,7.2,7.18,7.18,80600.0,6.2441,6.2615,6.2441,6.2441,80600.0
2009-05-08 11:15:00,7.18,7.21,7.18,7.2,105000.0,6.2441,6.2702,6.2441,6.2615,105000.0
2009-05-08 11:20:00,7.2,7.21,7.19,7.2,77700.0,6.2615,6.2702,6.2528,6.2615,77700.0
2009-05-08 11:25:00,7.2,7.21,7.19,7.2,103100.0,6.2615,6.2702,6.2528,6.2615,103100.0
2009-05-08 11:30:00,7.19,7.2,7.19,7.2,70400.0,6.2528,6.2615,6.2528,6.2615,70400.0
2009-05-08 11:35:00,7.19,7.22,7.19,7.22,145700.0,6.2528,6.2788,6.2528,6.2788,145700.0
2009-05-08 11:40:00,7.23,7.25,7.22,7.24,107600.0,6.2875,6.3049,6.2788,6.2962,107600.0
2009-05-08 11:45:00,7.24,7.25,7.23,7.25,137100.0,6.2962,6.3049,6.2875,6.3049,137100.0
2009-05-08 11:50:00,7.25,7.27,7.24,7.24,110900.0,6.3049,6.3223,6.2962,6.2962,110900.0
2009-05-08 11:55:00,7.24,7.27,7.24,7.26,82300.0,6.2962,6.3223,6.2962,6.3136,82300.0
2009-05-08 12:00:00,7.26,7.27,7.26,7.27,115300.0,6.3136,6.3223,6.3136,6.3223,115300.0
2009-05-08 12:05:00,7.26,7.3,7.26,7.28,179200.0,6.3136,6.3484,6.3136,6.331,179200.0
2009-05-08 12:10:00,7.29,7.29,7.24,7.26,204100.0,6.3397,6.3397,6.2962,6.3136,204100.0
2009-05-08 12:15:00,7.26,7.29,7.26,7.29,101600.0,6.3136,6.3397,6.3136,6.3397,101600.0
2009-05-08 12:20:00,7.29,7.3,7.27,7.28,220500.0,6.3397,6.3484,6.3223,6.331,220500.0
2009-05-08 12:25:00,7.28,7.29,7.27,7.27,144900.0,6.331,6.3397,6.3223,6.3223,144900.0
2009-05-08 12:30:00,7.27,7.27,7.23,7.24,112500.0,6.3223,6.3223,6.2875,6.2962,112500.0
2009-05-08 12:35:00,7.23,7.23,7.21,7.21,153200.0,6.2875,6.2875,6.2702,6.2702,153200.0
2009-05-08 12:40:00,7.21,7.22,7.17,7.17,260300.0,6.2702,6.2788,6.2354,6.2354,260300.0
2009-05-08 12:45:00,7.18,7.22,7.17,7.19,98000.0,6.2441,6.2788,6.2354,6.2528,98000.0
2009-05-08 12:50:00,7.19,7.2,7.17,7.18,135100.0,6.2528,6.2615,6.2354,6.2441,135100.0
2009-05-08 12:55:00,7.18,7.21,7.18,7.2,137200.0,6.2441,6.2702,6.2441,6.2615,137200.0
2009-05-08 13:00:00,7.2,7.23,7.2,7.22,233600.0,6.2615,6.2875,6.2615,6.2788,233600.0
2009-05-08 13:05:00,7.22,7.25,7.22,7.24,255300.0,6.2788,6.3049,6.2788,6.2962,255300.0
2009-05-08 13:10:00,7.24,7.25,7.23,7.24,129200.0,6.2962,6.3049,6.2875,6.2962,129200.0
2009-05-08 13:15:00,7.24,7.25,7.23,7.25,68800.0,6.2962,6.3049,6.2875,6.3049,68800.0
2009-05-08 13:20:00,7.25,7.25,7.24,7.25,121400.0,6.3049,6.3049,6.2962,6.3049,121400.0
2009-05-08 13:25:00,7.25,7.25,7.23,7.23,72800.0,6.3049,6.3049,6.2875,6.2875,72800.0
2009-05-08 13:30:00,7.23,7.23,7.21,7.22,146300.0,6.2875,6.2875,6.2702,6.2788,146300.0
2009-05-08 13:35:00,7.23,7.23,7.22,7.22,27700.0,6.2875,6.2875,6.2788,6.2788,27700.0
2009-05-08 13:40:00,7.22,7.23,7.22,7.22,60100.0,6.2788,6.2875,6.2788,6.2788,60100.0
2009-05-08 13:45:00,7.22,7.25,7.2,7.24,102900.0,6.2788,6.3049,6.2615,6.2962,102900.0
2009-05-08 13:50:00,7.24,7.24,7.21,7.23,77900.0,6.2962,6.2962,6.2702,6.2875,77900.0
2009-05-08 13:55:00,7.22,7.23,7.2,7.21,79600.0,6.2788,6.2875,6.2615,6.2702,79600.0
2009-05-08 14:00:00,7.21,7.26,7.21,7.24,147000.0,6.2702,6.3136,6.2702,6.2962,147000.0
2009-05-08 14:05:00,7.25,7.25,7.24,7.25,69500.0,6.3049,6.3049,6.2962,6.3049,69500.0
2009-05-08 14:10:00,7.24,7.28,7.24,7.28,296300.0,6.2962,6.331,6.2962,6.331,296300.0
2009-05-08 14:15:00,7.27,7.31,7.27,7.3,322900.0,6.3223,6.3571,6.3223,6.3484,322900.0
2009-05-08 14:20:00,7.3,7.32,7.29,7.31,146800.0,6.3484,6.3658,6.3397,6.3571,146800.0
2009-05-08 14:25:00,7.31,7.31,7.29,7.3,119500.0,6.3571,6.3571,6.3397,6.3484,119500.0
2009-05-08 14:30:00,7.29,7.32,7.29,7.31,76000.0,6.3397,6.3658,6.3397,6.3571,76000.0
2009-05-08 14:35:00,7.3,7.31,7.3,7.3,53500.0,6.3484,6.3571,6.3484,6.3484,53500.0
2009-05-08 14:40:00,7.3,7.31,7.3,7.3,34600.0,6.3484,6.3571,6.3484,6.3484,34600.0
2009-05-08 14:45:00,7.3,7.35,7.3,7.35,121200.0,6.3484,6.3919,6.3484,6.3919,121200.0
2009-05-08 14:50:00,7.34,7.35,7.33,7.33,67800.0,6.3832,6.3919,6.3745,6.3745,67800.0
2009-05-08 14:55:00,7.33,7.35,7.33,7.34,138500.0,6.3745,6.3919,6.3745,6.3832,138500.0
2009-05-08 15:00:00,7.34,7.37,7.34,7.36,149800.0,6.3832,6.4093,6.3832,6.4006,149800.0
2009-05-08 15:05:00,7.36,7.37,7.35,7.36,177100.0,6.4006,6.4093,6.3919,6.4006,177100.0
2009-05-08 15:10:00,7.36,7.37,7.35,7.35,99200.0,6.4006,6.4093,6.3919,6.3919,99200.0
2009-05-08 15:15:00,7.35,7.36,7.33,7.34,181300.0,6.3919,6.4006,6.3745,6.3832,181300.0
2009-05-08 15:20:00,7.33,7.35,7.33,7.35,81600.0,6.3745,6.3919,6.3745,6.3919,81600.0
2009-05-08 15:25:00,7.35,7.35,7.31,7.31,160100.0,6.3919,6.3919,6.3571,6.3571,160100.0
2009-05-08 15:30:00,7.3,7.33,7.28,7.31,187900.0,6.3484,6.3745,6.331,6.3571,187900.0
2009-05-08 15:35:00,7.3,7.35,7.3,7.33,155800.0,6.3484,6.3919,6.3484,6.3745,155800.0
2009-05-08 15:40:00,7.33,7.37,7.33,7.35,160800.0,6.3745,6.4093,6.3745,6.3919,160800.0
2009-05-08 15:45:00,7.35,7.36,7.35,7.35,114000.0,6.3919,6.4006,6.3919,6.3919,114000.0
2009-05-08 15:50:00,7.35,7.36,7.28,7.32,300800.0,6.3919,6.4006,6.331,6.3658,300800.0
2009-05-08 15:55:00,7.32,7.36,7.31,7.36,411300.0,6.3658,6.4006,6.3571,6.4006,411300.0
2009-05-11 09:30:00,7.25,7.3,7.15,7.15,114700.0,6.3049,6.3484,6.218,6.218,114700.0
2009-05-11 09:35:00,7.17,7.21,7.13,7.2,120400.0,6.2354,6.2702,6.2006,6.2615,120400.0
2009-05-11 09:40:00,7.2,7.22,7.15,7.15,105700.0,6.2615,6.2788,6.218,6.218,105700.0
2009-05-11 09:45:00,7.15,7.16,7.12,7.12,87300.0,6.218,6.2267,6.1919,6.1919,87300.0
2009-05-11 09:50:00,7.12,7.14,7.1,7.12,120100.0,6.1919,6.2093,6.1745,6.1919,120100.0
2009-05-11 09:55:00,7.12,7.13,7.12,7.12,54900.0,6.1919,6.2006,6.1919,6.1919,54900.0
2009-05-11 10:00:00,7.13,7.15,7.12,7.13,89700.0,6.2006,6.218,6.1919,6.2006,89700.0
2009-05-11 10:05:00,7.14,7.15,7.12,7.14,99200.0,6.2093,6.218,6.1919,6.2093,99200.0
2009-05-11 10:10:00,7.14,7.15,7.13,7.13,116100.0,6.2093,6.218,6.2006,6.2006,116100.0
2009-05-11 10:15:00,7.14,7.14,7.13,7.14,59400.0,6.2093,6.2093,6.2006,6.2093,59400.0
2009-05-11 10:20:00,7.14,7.21,7.13,7.18,149000.0,6.2093,6.2702,6.2006,6.2441,149000.0
2009-05-11 10:25:00,7.17,7.21,7.16,7.2,83200.0,6.2354,6.2702,6.2267,6.2615,83200.0
2009-05-11 10:30:00,7.2,7.2,7.15,7.19,109200.0,6.2615,6.2615,6.218,6.2528,109200.0
2009-05-11 10:35:00,7.19,7.25,7.19,7.24,76400.0,6.2528,6.3049,6.2528,6.2962,76400.0
2009-05-11 10:40:00,7.25,7.26,7.24,7.25,79700.0,6.3049,6.3136,6.2962,6.3049,79700.0
2009-05-11 10:45:00,7.25,7.26,7.2,7.2,112400.0,6.3049,6.3136,6.2615,6.2615,112400.0
2009-05-11 10:50:00,7.2,7.2,7.15,7.17,116800.0,6.2615,6.2615,6.218,6.2354,116800.0
2009-05-11 10:55:00,7.17,7.18,7.15,7.16,49400.0,6.2354,6.2441,6.218,6.2267,49400.0
2009-05-11 11:00:00,7.15,7.16,7.14,7.15,64600.0,6.218,6.2267,6.2093,6.218,64600.0
2009-05-11 11:05:00,7.15,7.18,7.14,7.18,90700.0,6.218,6.2441,6.2093,6.2441,90700.0
2009-05-11 11:10:00,7.18,7.21,7.17,7.2,61100.0,6.2441,6.2702,6.2354,6.2615,61100.0
2009-05-11 11:15:00,7.21,7.22,7.2,7.21,83500.0,6.2702,6.2788,6.2615,6.2702,83500.0
2009-05-11 11:20:00,7.21,7.21,7.15,7.17,99500.0,6.2702,6.2702,6.218,6.2354,99500.0
2009-05-11 11:25:00,7.17,7.17,7.15,7.17,59900.0,6.2354,6.2354,6.218,6.2354,59900.0
2009-05-11 11:30:00,7.17,7.17,7.15,7.15,80800.0,6.2354,6.2354,6.218,6.218,80800.0
2009-05-11 11:35:00,7.15,7.16,7.15,7.16,45300.0,6.218,6.2267,6.218,6.2267,45300.0
2009-05-11 11:40:00,7.15,7.16,7.15,7.16,50700.0,6.218,6.2267,6.218,6.2267,50700.0
2009-05-11 11:45:00,7.15,7.17,7.15,7.16,67000.0,6.218,6.2354,6.218,6.2267,67000.0
2009-05-11 11:50:00,7.16,7.17,7.15,7.15,77700.0,6.2267,6.2354,6.218,6.218,77700.0
2009-05-11 11:55:00,7.15,7.16,7.14,7.16,91600.0,6.218,6.2267,6.2093,6.2267,91600.0
2009-05-11 12:00:00,7.15,7.16,7.15,7.15,29800.0,6.218,6.2267,6.218,6.218,29800.0
2009-05-11 12:05:00,7.15,7.17,7.15,7.16,36400.0,6.218,6.2354,6.218,6.2267,36400.0
2009-05-11 12:10:00,7.16,7.17,7.15,7.16,44700.0,6.2267,6.2354,6.218,6.2267,44700.0
2009-05-11 12:15:00,7.16,7.17,7.16,7.16,17700.0,6.2267,6.2354,6.2267,6.2267,17700.0
2009-05-11 12:20:00,7.17,7.19,7.16,7.19,59800.0,6.2354,6.2528,6.2267,6.2528,59800.0
2009-05-11 12:25:00,7.18,7.2,7.18,7.18,32400.0,6.2441,6.2615,6.2441,6.2441,32400.0
2009-05-11 12:30:00,7.19,7.19,7.18,7.19,27500.0,6.2528,6.2528,6.2441,6.2528,27500.0
2009-05-11 12:35:00,7.19,7.2,7.18,7.2,31200.0,6.2528,6.2615,6.2441,6.2615,31200.0
2009-05-11 12:40:00,7.2,7.22,7.19,7.22,56500.0,6.2615,6.2788,6.2528,6.2788,56500.0
2009-05-11 12:45:00,7.22,7.23,7.21,7.23,83500.0,6.2788,6.2875,6.2702,6.2875,83500.0
2009-05-11 12:50:00,7.23,7.24,7.19,7.19,89100.0,6.2875,6.2962,6.2528,6.2528,89100.0
2009-05-11 12:55:00,7.19,7.2,7.19,7.19,21300.0,6.2528,6.2615,6.2528,6.2528,21300.0
2009-05-11 13:00:00,7.19,7.2,7.15,7.16,92200.0,6.2528,6.2615,6.218,6.2267,92200.0
2009-05-11 13:05:00,7.16,7.17,7.16,7.17,11800.0,6.2267,6.2354,6.2267,6.2354,11800.0
2009-05-11 13:10:00,7.17,7.2,7.16,7.2,82500.0,6.2354,6.2615,6.2267,6.2615,82500.0
2009-05-11 13:15:00,7.2,7.2,7.18,7.2,67200.0,6.2615,6.2615,6.2441,6.2615,67200.0
2009-05-11 13:20:00,7.19,7.21,7.19,7.21,68200.0,6.2528,6.2702,6.2528,6.2702,68200.0
2009-05-11 13:25:00,7.21,7.22,7.2,7.21,19100.0,6.2702,6.2788,6.2615,6.2702,19100.0
2009-05-11 13:30:00,7.22,7.24,7.21,7.23,105300.0,6.2788,6.2962,6.2702,6.2875,105300.0
2009-05-11 13:35:00,7.24,7.27,7.21,7.27,149300.0,6.2962,6.3223,6.2702,6.3223,149300.0
2009-05-11 13:40:00,7.27,7.27,7.24,7.25,100500.0,6.3223,6.3223,6.2962,6.3049,100500.0
2009-05-11 13:45:00,7.26,7.26,7.25,7.26,12200.0,6.3136,6.3136,6.3049,6.3136,12200.0
2009-05-11 13:50:00,7.26,7.26,7.25,7.25,16000.0,6.3136,6.3136,6.3049,6.3049,16000.0
2009-05-11 13:55:00,7.26,7.26,7.22,7.22,107400.0,6.3136,6.3136,6.2788,6.2788,107400.0
2009-05-11 14:00:00,7.22,7.22,7.19,7.2,91300.0,6.2788,6.2788,6.2528,6.2615,91300.0
2009-05-11 14:05:00,7.21,7.22,7.2,7.22,53800.0,6.2702,6.2788,6.2615,6.2788,53800.0
2009-05-11 14:10:00,7.22,7.22,7.21,7.21,15900.0,6.2788,6.2788,6.2702,6.2702,15900.0
2009-05-11 14:15:00,7.21,7.21,7.2,7.2,39600.0,6.2702,6.2702,6.2615,6.2615,39600.0
2009-05-11 14:20:00,7.2,7.21,7.19,7.19,63200.0,6.2615,6.2702,6.2528,6.2528,63200.0
2009-05-11 14:25:00,7.19,7.2,7.18,7.18,27900.0,6.2528,6.2615,6.2441,6.2441,27900.0
2009-05-11 14:30:00,7.18,7.2,7.17,7.19,151900.0,6.2441,6.2615,6.2354,6.2528,151900.0
2009-05-11 14:35:00,7.19,7.2,7.17,7.18,63200.0,6.2528,6.2615,6.2354,6.2441,63200.0
2009-05-11 14:40:00,7.18,7.19,7.17,7.18,59200.0,6.2441,6.2528,6.2354,6.2441,59200.0
2009-05-11 14:45:00,7.18,7.19,7.16,7.18,102200.0,6.2441,6.2528,6.2267,6.2441,102200.0
2009-05-11 14:50:00,7.18,7.19,7.18,7.18,50300.0,6.2441,6.2528,6.2441,6.2441,50300.0
2009-05-11 14:55:00,7.19,7.19,7.17,7.18,59100.0,6.2528,6.2528,6.2354,6.2441,59100.0
2009-05-11 15:00:00,7.17,7.17,7.15,7.15,133800.0,6.2354,6.2354,6.218,6.218,133800.0
2009-05-11 15:05:00,7.15,7.16,7.15,7.15,27200.0,6.218,6.2267,6.218,6.218,27200.0
2009-05-11 15:10:00,7.15,7.16,7.14,7.15,115500.0,6.218,6.2267,6.2093,6.218,115500.0
2009-05-11 15:15:00,7.14,7.17,7.14,7.14,201500.0,6.2093,6.2354,6.2093,6.2093,201500.0
2009-05-11 15:20:00,7.15,7.15,7.14,7.15,150600.0,6.218,6.218,6.2093,6.218,150600.0
2009-05-11 15:25:00,7.15,7.16,7.14,7.16,78200.0,6.218,6.2267,6.2093,6.2267,78200.0
2009-05-11 15:30:00,7.15,7.16,7.14,7.14,58900.0,6.218,6.2267,6.2093,6.2093,58900.0
2009-05-11 15:35:00,7.14,7.15,7.14,7.14,47900.0,6.2093,6.218,6.2093,6.2093,47900.0
2009-05-11 15:40:00,7.14,7.18,7.14,7.18,205200.0,6.2093,6.2441,6.2093,6.2441,205200.0
2009-05-11 15:45:00,7.18,7.2,7.17,7.17,286700.0,6.2441,6.2615,6.2354,6.2354,286700.0
2009-05-11 15:50:00,7.17,7.21,7.17,7.19,378400.0,6.2354,6.2702,6.2354,6.2528,378400.0
2009-05-11 15:55:00,7.2,7.2,7.15,7.16,302500.0,6.2615,6.2615,6.218,6.2267,302500.0
2009-05-12 09:30:00,7.18,7.26,7.15,7.16,104400.0,6.2441,6.3136,6.218,6.2267,104400.0
2009-05-12 09:35:00,7.16,7.2,7.08,7.11,147000.0,6.2267,6.2615,6.1571,6.1832,147000.0
2009-05-12 09:40:00,7.11,7.13,7.05,7.11,113000.0,6.1832,6.2006,6.131,6.1832,113000.0
2009-05-12 09:45:00,7.1,7.12,7.07,7.08,68800.0,6.1745,6.1919,6.1484,6.1571,68800.0
2009-05-12 09:50:00,7.09,7.12,7.06,7.12,92900.0,6.1658,6.1919,6.1397,6.1919,92900.0
2009-05-12 09:55:00,7.11,7.16,7.11,7.13,121100.0,6.1832,6.2267,6.1832,6.2006,121100.0
2009-05-12 10:00:00,7.13,7.14,7.11,7.11,88400.0,6.2006,6.2093,6.1832,6.1832,88400.0
2009-05-12 10:05:00,7.12,7.12,7.05,7.07,133800.0,6.1919,6.1919,6.131,6.1484,133800.0
2009-05-12 10:10:00,7.06,7.07,7.04,7.04,132900.0,6.1397,6.1484,6.1223,6.1223,132900.0
2009-05-12 10:15:00,7.04,7.04,7.01,7.04,130100.0,6.1223,6.1223,6.0962,6.1223,130100.0
2009-05-12 10:20:00,7.04,7.08,7.03,7.06,122600.0,6.1223,6.1571,6.1136,6.1397,122600.0
2009-05-12 10:25:00,7.05,7.08,7.04,7.05,75400.0,6.131,6.1571,6.1223,6.131,75400.0
2009-05-12 10:30:00,7.05,7.05,7.02,7.04,89100.0,6.131,6.131,6.1049,6.1223,89100.0
2009-05-12 10:35:00,7.04,7.04,7.0,7.02,93000.0,6.1223,6.1223,6.0875,6.1049,93000.0
2009-05-12 10:40:00,7.02,7.13,7.01,7.1,362000.0,6.1049,6.2006,6.0962,6.1745,362000.0
2009-05-12 10:45:00,7.1,7.1,7.04,7.09,242200.0,6.1745,6.1745,6.1223,6.1658,242200.0
2009-05-12 10:50:00,7.09,7.11,7.07,7.07,197600.0,6.1658,6.1832,6.1484,6.1484,197600.0
2009-05-12 10:55:00,7.08,7.11,7.07,7.11,45200.0,6.1571,6.1832,6.1484,6.1832,45200.0
2009-05-12 11:00:00,7.11,7.12,7.09,7.11,67300.0,6.1832,6.1919,6.1658,6.1832,67300.0
2009-05-12 11:05:00,7.11,7.12,7.1,7.11,38400.0,6.1832,6.1919,6.1745,6.1832,38400.0
2009-05-12 11:10:00,7.11,7.11,7.08,7.09,59000.0,6.1832,6.1832,6.1571,6.1658,59000.0
2009-05-12 11:15:00,7.09,7.11,7.06,7.1,72800.0,6.1658,6.1832,6.1397,6.1745,72800.0
2009-05-12 11:20:00,7.1,7.12,7.07,7.09,109600.0,6.1745,6.1919,6.1484,6.1658,109600.0
2009-05-12 11:25:00,7.09,7.11,7.08,7.11,54900.0,6.1658,6.1832,6.1571,6.1832,54900.0
2009-05-12 11:30:00,7.1,7.13,7.09,7.11,59900.0,6.1745,6.2006,6.1658,6.1832,59900.0
2009-05-12 11:35:00,7.11,7.13,7.1,7.12,39800.0,6.1832,6.2006,6.1745,6.1919,39800.0
2009-05-12 11:40:00,7.12,7.17,7.12,7.12,148100.0,6.1919,6.2354,6.1919,6.1919,148100.0
2009-05-12 11:45:00,7.13,7.13,7.08,7.09,156900.0,6.2006,6.2006,6.1571,6.1658,156900.0
2009-05-12 11:50:00,7.09,7.09,7.07,7.07,105000.0,6.1658,6.1658,6.1484,6.1484,105000.0
2009-05-12 11:55:00,7.07,7.09,7.07,7.09,24200.0,6.1484,6.1658,6.1484,6.1658,24200.0
2009-05-12 12:00:00,7.09,7.1,7.08,7.09,64700.0,6.1658,6.1745,6.1571,6.1658,64700.0
2009-05-12 12:05:00,7.09,7.09,7.07,7.08,67400.0,6.1658,6.1658,6.1484,6.1571,67400.0
2009-05-12 12:10:00,7.08,7.09,7.06,7.07,51200.0,6.1571,6.1658,6.1397,6.1484,51200.0
2009-05-12 12:15:00,7.08,7.09,7.07,7.07,90500.0,6.1571,6.1658,6.1484,6.1484,90500.0
2009-05-12 12:20:00,7.07,7.08,7.06,7.07,86200.0,6.1484,6.1571,6.1397,6.1484,86200.0
2009-05-12 12:25:00,7.07,7.08,7.07,7.08,8500.0,6.1484,6.1571,6.1484,6.1571,8500.0
2009-05-12 12:30:00,7.07,7.08,7.07,7.08,52000.0,6.1484,6.1571,6.1484,6.1571,52000.0
2009-05-12 12:35:00,7.08,7.08,7.06,7.07,97600.0,6.1571,6.1571,6.1397,6.1484,97600.0
2009-05-12 12:40:00,7.07,7.09,7.07,7.09,46400.0,6.1484,6.1658,6.1484,6.1658,46400.0
2009-05-12 12:45:00,7.08,7.09,7.07,7.07,51900.0,6.1571,6.1658,6.1484,6.1484,51900.0
2009-05-12 12:50:00,7.07,7.09,7.07,7.09,27300.0,6.1484,6.1658,6.1484,6.1658,27300.0
2009-05-12 12:55:00,7.09,7.09,7.06,7.07,75300.0,6.1658,6.1658,6.1397,6.1484,75300.0
2009-05-12 13:00:00,7.07,7.08,7.06,7.06,36700.0,6.1484,6.1571,6.1397,6.1397,36700.0
2009-05-12 13:05:00,7.07,7.07,7.06,7.07,17200.0,6.1484,6.1484,6.1397,6.1484,17200.0
2009-05-12 13:10:00,7.06,7.09,7.06,7.09,63600.0,6.1397,6.1658,6.1397,6.1658,63600.0
2009-05-12 13:15:00,7.09,7.09,7.08,7.09,13500.0,6.1658,6.1658,6.1571,6.1658,13500.0
2009-05-12 13:20:00,7.09,7.09,7.08,7.08,47700.0,6.1658,6.1658,6.1571,6.1571,47700.0
2009-05-12 13:25:00,7.09,7.11,7.08,7.09,46900.0,6.1658,6.1832,6.1571,6.1658,46900.0
2009-05-12 13:30:00,7.09,7.1,7.08,7.08,25600.0,6.1658,6.1745,6.1571,6.1571,25600.0
2009-05-12 13:35:00,7.08,7.14,7.08,7.12,73300.0,6.1571,6.2093,6.1571,6.1919,73300.0
2009-05-12 13:40:00,7.13,7.13,7.12,7.12,19100.0,6.2006,6.2006,6.1919,6.1919,19100.0
2009-05-12 13:45:00,7.12,7.12,7.09,7.1,29100.0,6.1919,6.1919,6.1658,6.1745,29100.0
2009-05-12 13:50:00,7.09,7.11,7.09,7.1,31900.0,6.1658,6.1832,6.1658,6.1745,31900.0
2009-05-12 13:55:00,7.1,7.1,7.08,7.09,59800.0,6.1745,6.1745,6.1571,6.1658,59800.0
2009-05-12 14:00:00,7.09,7.1,7.08,7.1,98200.0,6.1658,6.1745,6.1571,6.1745,98200.0
2009-05-12 14:05:00,7.1,7.15,7.09,7.14,226900.0,6.1745,6.218,6.1658,6.2093,226900.0
2009-05-12 14:10:00,7.14,7.14,7.12,7.13,17600.0,6.2093,6.2093,6.1919,6.2006,17600.0
2009-05-12 14:15:00,7.12,7.13,7.11,7.12,20600.0,6.1919,6.2006,6.1832,6.1919,20600.0
2009-05-12 14:20:00,7.12,7.12,7.11,7.12,28200.0,6.1919,6.1919,6.1832,6.1919,28200.0
2009-05-12 14:25:00,7.12,7.12,7.08,7.09,74000.0,6.1919,6.1919,6.1571,6.1658,74000.0
2009-05-12 14:30:00,7.09,7.09,7.08,7.08,34500.0,6.1658,6.1658,6.1571,6.1571,34500.0
2009-05-12 14:35:00,7.09,7.1,7.08,7.1,62500.0,6.1658,6.1745,6.1571,6.1745,62500.0
2009-05-12 14:40:00,7.1,7.12,7.09,7.11,48300.0,6.1745,6.1919,6.1658,6.1832,48300.0
2009-05-12 14:45:00,7.11,7.11,7.1,7.1,28600.0,6.1832,6.1832,6.1745,6.1745,28600.0
2009-05-12 14:50:00,7.1,7.11,7.09,7.11,46800.0,6.1745,6.1832,6.1658,6.1832,46800.0
2009-05-12 14:55:00,7.11,7.15,7.1,7.14,122500.0,6.1832,6.218,6.1745,6.2093,122500.0
2009-05-12 15:00:00,7.14,7.17,7.13,7.16,56100.0,6.2093,6.2354,6.2006,6.2267,56100.0
2009-05-12 15:05:00,7.16,7.16,7.13,7.16,55300.0,6.2267,6.2267,6.2006,6.2267,55300.0
2009-05-12 15:10:00,7.15,7.16,7.14,7.14,54600.0,6.218,6.2267,6.2093,6.2093,54600.0
2009-05-12 15:15:00,7.14,7.17,7.14,7.15,57500.0,6.2093,6.2354,6.2093,6.218,57500.0
2009-05-12 15:20:00,7.15,7.16,7.14,7.16,63300.0,6.218,6.2267,6.2093,6.2267,63300.0
2009-05-12 15:25:00,7.16,7.19,7.15,7.18,93200.0,6.2267,6.2528,6.218,6.2441,93200.0
2009-05-12 15:30:00,7.18,7.19,7.14,7.14,77600.0,6.2441,6.2528,6.2093,6.2093,77600.0
2009-05-12 15:35:00,7.15,7.15,7.13,7.13,121800.0,6.218,6.218,6.2006,6.2006,121800.0
2009-05-12 15:40:00,7.13,7.14,7.09,7.11,204300.0,6.2006,6.2093,6.1658,6.1832,204300.0
2009-05-12 15:45:00,7.11,7.13,7.11,7.13,72900.0,6.1832,6.2006,6.1832,6.2006,72900.0
2009-05-12 15:50:00,7.12,7.15,7.1,7.12,206800.0,6.1919,6.218,6.1745,6.1919,206800.0
2009-05-12 15:55:00,7.13,7.14,7.11,7.11,299300.0,6.2006,6.2093,6.1832,6.1832,299300.0
2009-05-13 09:30:00,7.06,7.06,6.97,7.02,103100.0,6.1397,6.1397,6.0614,6.1049,103100.0
2009-05-13 09:35:00,7.02,7.02,6.94,6.95,204200.0,6.1049,6.1049,6.0353,6.044,204200.0
2009-05-13 09:40:00,6.94,6.97,6.92,6.95,150900.0,6.0353,6.0614,6.018,6.044,150900.0
2009-05-13 09:45:00,6.95,6.95,6.92,6.94,187200.0,6.044,6.044,6.018,6.0353,187200.0
2009-05-13 09:50:00,6.95,7.07,6.94,7.02,239400.0,6.044,6.1484,6.0353,6.1049,239400.0
2009-05-13 09:55:00,7.02,7.02,6.95,6.95,60500.0,6.1049,6.1049,6.044,6.044,60500.0
2009-05-13 10:00:00,6.95,6.96,6.94,6.96,89900.0,6.044,6.0527,6.0353,6.0527,89900.0
2009-05-13 10:05:00,6.95,6.97,6.95,6.96,57900.0,6.044,6.0614,6.044,6.0527,57900.0
2009-05-13 10:10:00,6.97,7.0,6.96,6.99,38000.0,6.0614,6.0875,6.0527,6.0788,38000.0
2009-05-13 10:15:00,7.0,7.03,6.99,7.01,68800.0,6.0875,6.1136,6.0788,6.0962,68800.0
2009-05-13 10:20:00,7.0,7.02,6.98,7.02,51100.0,6.0875,6.1049,6.0701,6.1049,51100.0
2009-05-13 10:25:00,7.02,7.03,6.97,7.0,61700.0,6.1049,6.1136,6.0614,6.0875,61700.0
2009-05-13 10:30:00,7.0,7.01,6.96,6.96,56100.0,6.0875,6.0962,6.0527,6.0527,56100.0
2009-05-13 10:35:00,6.96,6.97,6.95,6.96,92500.0,6.0527,6.0614,6.044,6.0527,92500.0
2009-05-13 10:40:00,6.95,6.96,6.94,6.94,53500.0,6.044,6.0527,6.0353,6.0353,53500.0
2009-05-13 10:45:00,6.94,6.95,6.93,6.95,58000.0,6.0353,6.044,6.0267,6.044,58000.0
2009-05-13 10:50:00,6.94,6.95,6.94,6.95,17200.0,6.0353,6.044,6.0353,6.044,17200.0
2009-05-13 10:55:00,6.94,6.96,6.93,6.93,103100.0,6.0353,6.0527,6.0267,6.0267,103100.0
2009-05-13 11:00:00,6.94,6.94,6.93,6.94,13400.0,6.0353,6.0353,6.0267,6.0353,13400.0
2009-05-13 11:05:00,6.93,6.94,6.92,6.92,50600.0,6.0267,6.0353,6.018,6.018,50600.0
2009-05-13 11:10:00,6.92,6.93,6.91,6.91,64900.0,6.018,6.0267,6.0093,6.0093,64900.0
2009-05-13 11:15:00,6.91,6.92,6.9,6.9,43400.0,6.0093,6.018,6.0006,6.0006,43400.0
2009-05-13 11:20:00,6.9,6.92,6.9,6.91,37600.0,6.0006,6.018,6.0006,6.0093,37600.0
2009-05-13 11:25:00,6.91,6.92,6.91,6.92,27000.0,6.0093,6.018,6.0093,6.018,27000.0
2009-05-13 11:30:00,6.92,6.92,6.9,6.9,47100.0,6.018,6.018,6.0006,6.0006,47100.0
2009-05-13 11:35:00,6.9,6.91,6.9,6.9,20900.0,6.0006,6.0093,6.0006,6.0006,20900.0
2009-05-13 11:40:00,6.9,6.91,6.89,6.89,93600.0,6.0006,6.0093,5.9919,5.9919,93600.0
2009-05-13 11:45:00,6.89,6.91,6.89,6.9,96000.0,5.9919,6.0093,5.9919,6.0006,96000.0
2009-05-13 11:50:00,6.91,6.93,6.9,6.92,44500.0,6.0093,6.0267,6.0006,6.018,44500.0
2009-05-13 11:55:00,6.93,6.94,6.92,6.92,73200.0,6.0267,6.0353,6.018,6.018,73200.0
2009-05-13 12:00:00,6.92,6.93,6.91,6.92,49000.0,6.018,6.0267,6.0093,6.018,49000.0
2009-05-13 12:05:00,6.92,6.94,6.92,6.92,50500.0,6.018,6.0353,6.018,6.018,50500.0
2009-05-13 12:10:00,6.93,6.96,6.92,6.95,37600.0,6.0267,6.0527,6.018,6.044,37600.0
2009-05-13 12:15:00,6.95,6.96,6.92,6.92,50900.0,6.044,6.0527,6.018,6.018,50900.0
2009-05-13 12:20:00,6.93,6.93,6.91,6.91,42200.0,6.0267,6.0267,6.0093,6.0093,42200.0
2009-05-13 12:25:00,6.91,6.92,6.91,6.91,12100.0,6.0093,6.018,6.0093,6.0093,12100.0
2009-05-13 12:30:00,6.91,6.92,6.9,6.91,25100.0,6.0093,6.018,6.0006,6.0093,25100.0
2009-05-13 12:35:00,6.9,6.91,6.9,6.9,18600.0,6.0006,6.0093,6.0006,6.0006,18600.0
2009-05-13 12:40:00,6.91,6.91,6.89,6.89,36700.0,6.0093,6.0093,5.9919,5.9919,36700.0
2009-05-13 12:45:00,6.9,6.9,6.88,6.88,46200.0,6.0006,6.0006,5.9832,5.9832,46200.0
2009-05-13 12:50:00,6.88,6.89,6.88,6.88,54900.0,5.9832,5.9919,5.9832,5.9832,54900.0
2009-05-13 12:55:00,6.89,6.89,6.85,6.86,81000.0,5.9919,5.9919,5.9571,5.9658,81000.0
2009-05-13 13:00:00,6.85,6.86,6.85,6.85,34300.0,5.9571,5.9658,5.9571,5.9571,34300.0
2009-05-13 13:05:00,6.85,6.86,6.83,6.83,101800.0,5.9571,5.9658,5.9397,5.9397,101800.0
2009-05-13 13:10:00,6.83,6.85,6.82,6.85,119700.0,5.9397,5.9571,5.931,5.9571,119700.0
2009-05-13 13:15:00,6.85,6.86,6.84,6.85,29700.0,5.9571,5.9658,5.9484,5.9571,29700.0
2009-05-13 13:20:00,6.86,6.86,6.83,6.84,47200.0,5.9658,5.9658,5.9397,5.9484,47200.0
2009-05-13 13:25:00,6.84,6.84,6.82,6.82,27000.0,5.9484,5.9484,5.931,5.931,27000.0
2009-05-13 13:30:00,6.82,6.83,6.81,6.81,86000.0,5.931,5.9397,5.9223,5.9223,86000.0
2009-05-13 13:35:00,6.82,6.84,6.81,6.83,49100.0,5.931,5.9484,5.9223,5.9397,49100.0
2009-05-13 13:40:00,6.84,6.86,6.83,6.84,45600.0,5.9484,5.9658,5.9397,5.9484,45600.0
2009-05-13 13:45:00,6.84,6.85,6.84,6.84,14500.0,5.9484,5.9571,5.9484,5.9484,14500.0
2009-05-13 13:50:00,6.85,6.89,6.84,6.89,55000.0,5.9571,5.9919,5.9484,5.9919,55000.0
2009-05-13 13:55:00,6.89,6.89,6.86,6.89,61100.0,5.9919,5.9919,5.9658,5.9919,61100.0
2009-05-13 14:00:00,6.89,6.89,6.85,6.85,58200.0,5.9919,5.9919,5.9571,5.9571,58200.0
2009-05-13 14:05:00,6.84,6.85,6.84,6.84,13400.0,5.9484,5.9571,5.9484,5.9484,13400.0
2009-05-13 14:10:00,6.84,6.87,6.84,6.85,56300.0,5.9484,5.9745,5.9484,5.9571,56300.0
2009-05-13 14:15:00,6.85,6.85,6.82,6.83,41900.0,5.9571,5.9571,5.931,5.9397,41900.0
2009-05-13 14:20:00,6.82,6.83,6.81,6.83,26100.0,5.931,5.9397,5.9223,5.9397,26100.0
2009-05-13 14:25:00,6.83,6.87,6.82,6.85,66900.0,5.9397,5.9745,5.931,5.9571,66900.0
2009-05-13 14:30:00,6.84,6.85,6.84,6.85,15100.0,5.9484,5.9571,5.9484,5.9571,15100.0
2009-05-13 14:35:00,6.84,6.85,6.84,6.85,14500.0,5.9484,5.9571,5.9484,5.9571,14500.0
2009-05-13 14:40:00,6.84,6.89,6.84,6.88,171100.0,5.9484,5.9919,5.9484,5.9832,171100.0
2009-05-13 14:45:00,6.88,6.88,6.87,6.88,14500.0,5.9832,5.9832,5.9745,5.9832,14500.0
2009-05-13 14:50:00,6.87,6.9,6.87,6.88,57600.0,5.9745,6.0006,5.9745,5.9832,57600.0
2009-05-13 14:55:00,6.88,6.91,6.88,6.91,37200.0,5.9832,6.0093,5.9832,6.0093,37200.0
2009-05-13 15:00:00,6.91,6.91,6.86,6.86,84500.0,6.0093,6.0093,5.9658,5.9658,84500.0
2009-05-13 15:05:00,6.85,6.87,6.84,6.87,66800.0,5.9571,5.9745,5.9484,5.9745,66800.0
2009-05-13 15:10:00,6.87,6.87,6.86,6.86,16500.0,5.9745,5.9745,5.9658,5.9658,16500.0
2009-05-13 15:15:00,6.86,6.88,6.85,6.88,108300.0,5.9658,5.9832,5.9571,5.9832,108300.0
2009-05-13 15:20:00,6.88,6.93,6.87,6.91,142300.0,5.9832,6.0267,5.9745,6.0093,142300.0
2009-05-13 15:25:00,6.91,6.93,6.88,6.89,134700.0,6.0093,6.0267,5.9832,5.9919,134700.0
2009-05-13 15:30:00,6.89,6.92,6.88,6.92,191700.0,5.9919,6.018,5.9832,6.018,191700.0
2009-05-13 15:35:00,6.92,6.93,6.9,6.91,209200.0,6.018,6.0267,6.0006,6.0093,209200.0
2009-05-13 15:40:00,6.9,6.95,6.9,6.94,390500.0,6.0006,6.044,6.0006,6.0353,390500.0
2009-05-13 15:45:00,6.94,6.97,6.93,6.93,285900.0,6.0353,6.0614,6.0267,6.0267,285900.0
2009-05-13 15:50:00,6.93,6.94,6.89,6.9,275200.0,6.0267,6.0353,5.9919,6.0006,275200.0
2009-05-13 15:55:00,6.91,6.92,6.9,6.91,249700.0,6.0093,6.018,6.0006,6.0093,249700.0
2009-05-14 09:30:00,6.91,7.08,6.86,7.01,199600.0,6.0093,6.1571,5.9658,6.0962,199600.0
2009-05-14 09:35:00,7.01,7.07,6.89,6.89,97500.0,6.0962,6.1484,5.9919,5.9919,97500.0
2009-05-14 09:40:00,6.89,6.9,6.82,6.85,132500.0,5.9919,6.0006,5.931,5.9571,132500.0
2009-05-14 09:45:00,6.85,6.85,6.84,6.85,45400.0,5.9571,5.9571,5.9484,5.9571,45400.0
2009-05-14 09:50:00,6.84,6.89,6.8,6.89,155300.0,5.9484,5.9919,5.9136,5.9919,155300.0
2009-05-14 09:55:00,6.89,6.91,6.85,6.91,121900.0,5.9919,6.0093,5.9571,6.0093,121900.0
2009-05-14 10:00:00,6.91,6.99,6.9,6.96,136100.0,6.0093,6.0788,6.0006,6.0527,136100.0
2009-05-14 10:05:00,6.97,7.05,6.95,7.0,244400.0,6.0614,6.131,6.044,6.0875,244400.0
2009-05-14 10:10:00,7.0,7.04,6.99,7.02,71300.0,6.0875,6.1223,6.0788,6.1049,71300.0
2009-05-14 10:15:00,7.02,7.02,6.99,7.0,95100.0,6.1049,6.1049,6.0788,6.0875,95100.0
2009-05-14 10:20:00,7.0,7.02,6.99,7.01,158600.0,6.0875,6.1049,6.0788,6.0962,158600.0
2009-05-14 10:25:00,7.01,7.01,6.95,7.0,149500.0,6.0962,6.0962,6.044,6.0875,149500.0
2009-05-14 10:30:00,7.0,7.02,6.99,7.0,70500.0,6.0875,6.1049,6.0788,6.0875,70500.0
2009-05-14 10:35:00,7.0,7.02,6.96,6.96,148200.0,6.0875,6.1049,6.0527,6.0527,148200.0
2009-05-14 10:40:00,6.95,6.96,6.94,6.95,51200.0,6.044,6.0527,6.0353,6.044,51200.0
2009-05-14 10:45:00,6.95,7.01,6.94,7.0,258800.0,6.044,6.0962,6.0353,6.0875,258800.0
2009-05-14 10:50:00,7.0,7.05,7.0,7.03,78400.0,6.0875,6.131,6.0875,6.1136,78400.0
2009-05-14 10:55:00,7.02,7.04,7.02,7.03,56700.0,6.1049,6.1223,6.1049,6.1136,56700.0
2009-05-14 11:00:00,7.03,7.1,7.03,7.1,156400.0,6.1136,6.1745,6.1136,6.1745,156400.0
2009-05-14 11:05:00,7.1,7.16,7.08,7.08,252800.0,6.1745,6.2267,6.1571,6.1571,252800.0
2009-05-14 11:10:00,7.08,7.11,7.08,7.1,93200.0,6.1571,6.1832,6.1571,6.1745,93200.0
2009-05-14 11:15:00,7.11,7.12,7.09,7.11,76900.0,6.1832,6.1919,6.1658,6.1832,76900.0
2009-05-14 11:20:00,7.12,7.12,7.08,7.08,327200.0,6.1919,6.1919,6.1571,6.1571,327200.0
2009-05-14 11:25:00,7.08,7.09,7.06,7.07,69100.0,6.1571,6.1658,6.1397,6.1484,69100.0
2009-05-14 11:30:00,7.08,7.1,7.07,7.09,103400.0,6.1571,6.1745,6.1484,6.1658,103400.0
2009-05-14 11:35:00,7.09,7.12,7.09,7.11,124100.0,6.1658,6.1919,6.1658,6.1832,124100.0
2009-05-14 11:40:00,7.12,7.13,7.12,7.12,58300.0,6.1919,6.2006,6.1919,6.1919,58300.0
2009-05-14 11:45:00,7.12,7.13,7.09,7.1,90700.0,6.1919,6.2006,6.1658,6.1745,90700.0
2009-05-14 11:50:00,7.1,7.1,7.07,7.08,71300.0,6.1745,6.1745,6.1484,6.1571,71300.0
2009-05-14 11:55:00,7.07,7.08,7.06,7.06,52300.0,6.1484,6.1571,6.1397,6.1397,52300.0
2009-05-14 12:00:00,7.06,7.07,7.03,7.05,134700.0,6.1397,6.1484,6.1136,6.131,134700.0
2009-05-14 12:05:00,7.05,7.06,7.04,7.05,52600.0,6.131,6.1397,6.1223,6.131,52600.0
2009-05-14 12:10:00,7.05,7.07,7.04,7.05,125700.0,6.131,6.1484,6.1223,6.131,125700.0
2009-05-14 12:15:00,7.05,7.09,7.05,7.08,165900.0,6.131,6.1658,6.131,6.1571,165900.0
2009-05-14 12:20:00,7.09,7.09,7.07,7.08,58000.0,6.1658,6.1658,6.1484,6.1571,58000.0
2009-05-14 12:25:00,7.07,7.1,7.07,7.1,35500.0,6.1484,6.1745,6.1484,6.1745,35500.0
2009-05-14 12:30:00,7.1,7.12,7.09,7.09,90000.0,6.1745,6.1919,6.1658,6.1658,90000.0
2009-05-14 12:35:00,7.1,7.12,7.09,7.11,50900.0,6.1745,6.1919,6.1658,6.1832,50900.0
2009-05-14 12:40:00,7.11,7.12,7.1,7.1,46500.0,6.1832,6.1919,6.1745,6.1745,46500.0
2009-05-14 12:45:00,7.1,7.11,7.09,7.1,61900.0,6.1745,6.1832,6.1658,6.1745,61900.0
2009-05-14 12:50:00,7.1,7.12,7.09,7.12,67200.0,6.1745,6.1919,6.1658,6.1919,67200.0
2009-05-14 12:55:00,7.13,7.13,7.08,7.08,70200.0,6.2006,6.2006,6.1571,6.1571,70200.0
2009-05-14 13:00:00,7.08,7.08,7.06,7.07,34600.0,6.1571,6.1571,6.1397,6.1484,34600.0
2009-05-14 13:05:00,7.08,7.08,7.06,7.07,22000.0,6.1571,6.1571,6.1397,6.1484,22000.0
2009-05-14 13:10:00,7.06,7.07,7.02,7.02,65400.0,6.1397,6.1484,6.1049,6.1049,65400.0
2009-05-14 13:15:00,7.02,7.03,6.99,7.0,61400.0,6.1049,6.1136,6.0788,6.0875,61400.0
2009-05-14 13:20:00,7.0,7.0,6.97,6.97,36100.0,6.0875,6.0875,6.0614,6.0614,36100.0
2009-05-14 13:25:00,6.97,6.98,6.96,6.96,31600.0,6.0614,6.0701,6.0527,6.0527,31600.0
2009-05-14 13:30:00,6.97,6.99,6.96,6.99,43000.0,6.0614,6.0788,6.0527,6.0788,43000.0
2009-05-14 13:35:00,6.99,7.01,6.98,7.0,36300.0,6.0788,6.0962,6.0701,6.0875,36300.0
2009-05-14 13:40:00,7.0,7.01,6.99,7.0,63700.0,6.0875,6.0962,6.0788,6.0875,63700.0
2009-05-14 13:45:00,7.0,7.01,6.99,7.0,55500.0,6.0875,6.0962,6.0788,6.0875,55500.0
2009-05-14 13:50:00,7.01,7.06,6.99,7.05,76300.0,6.0962,6.1397,6.0788,6.131,76300.0
2009-05-14 13:55:00,7.05,7.06,7.01,7.02,55600.0,6.131,6.1397,6.0962,6.1049,55600.0
2009-05-14 14:00:00,7.01,7.05,7.01,7.03,95300.0,6.0962,6.131,6.0962,6.1136,95300.0
2009-05-14 14:05:00,7.03,7.05,7.03,7.03,54900.0,6.1136,6.131,6.1136,6.1136,54900.0
2009-05-14 14:10:00,7.03,7.03,6.99,7.02,116400.0,6.1136,6.1136,6.0788,6.1049,116400.0
2009-05-14 14:15:00,7.01,7.02,6.99,7.0,89200.0,6.0962,6.1049,6.0788,6.0875,89200.0
2009-05-14 14:20:00,7.0,7.02,6.99,7.01,35100.0,6.0875,6.1049,6.0788,6.0962,35100.0
2009-05-14 14:25:00,7.01,7.02,6.99,7.01,67600.0,6.0962,6.1049,6.0788,6.0962,67600.0
2009-05-14 14:30:00,7.01,7.02,6.99,7.0,67800.0,6.0962,6.1049,6.0788,6.0875,67800.0
2009-05-14 14:35:00,6.99,7.03,6.99,7.02,60900.0,6.0788,6.1136,6.0788,6.1049,60900.0
2009-05-14 14:40:00,7.03,7.03,7.01,7.03,48800.0,6.1136,6.1136,6.0962,6.1136,48800.0
2009-05-14 14:45:00,7.03,7.03,6.99,6.99,87200.0,6.1136,6.1136,6.0788,6.0788,87200.0
2009-05-14 14:50:00,7.0,7.01,6.97,6.97,86100.0,6.0875,6.0962,6.0614,6.0614,86100.0
2009-05-14 14:55:00,6.98,6.98,6.95,6.95,124200.0,6.0701,6.0701,6.044,6.044,124200.0
2009-05-14 15:00:00,6.96,6.97,6.95,6.96,69400.0,6.0527,6.0614,6.044,6.0527,69400.0
2009-05-14 15:05:00,6.97,6.97,6.95,6.95,74500.0,6.0614,6.0614,6.044,6.044,74500.0
2009-05-14 15:10:00,6.95,6.95,6.92,6.93,107400.0,6.044,6.044,6.018,6.0267,107400.0
2009-05-14 15:15:00,6.93,6.96,6.91,6.96,85200.0,6.0267,6.0527,6.0093,6.0527,85200.0
2009-05-14 15:20:00,6.96,6.96,6.92,6.93,95600.0,6.0527,6.0527,6.018,6.0267,95600.0
2009-05-14 15:25:00,6.93,6.94,6.91,6.92,144100.0,6.0267,6.0353,6.0093,6.018,144100.0
2009-05-14 15:30:00,6.92,6.92,6.9,6.9,105300.0,6.018,6.018,6.0006,6.0006,105300.0
2009-05-14 15:35:00,6.9,6.92,6.9,6.9,110100.0,6.0006,6.018,6.0006,6.0006,110100.0
2009-05-14 15:40:00,6.9,6.94,6.9,6.9,183000.0,6.0006,6.0353,6.0006,6.0006,183000.0
2009-05-14 15:45:00,6.9,6.94,6.9,6.94,131800.0,6.0006,6.0353,6.0006,6.0353,131800.0
2009-05-14 15:50:00,6.94,6.98,6.94,6.94,173400.0,6.0353,6.0701,6.0353,6.0353,173400.0
2009-05-14 15:55:00,6.94,6.96,6.93,6.95,256200.0,6.0353,6.0527,6.0267,6.044,256200.0
2009-05-15 09:30:00,6.99,7.0,6.93,6.97,362800.0,6.0788,6.0875,6.0267,6.0614,362800.0
2009-05-15 09:35:00,6.98,7.05,6.95,6.99,165600.0,6.0701,6.131,6.044,6.0788,165600.0
2009-05-15 09:40:00,7.0,7.03,6.97,7.02,137700.0,6.0875,6.1136,6.0614,6.1049,137700.0
2009-05-15 09:45:00,7.03,7.05,7.01,7.04,122100.0,6.1136,6.131,6.0962,6.1223,122100.0
2009-05-15 09:50:00,7.04,7.04,7.02,7.03,61700.0,6.1223,6.1223,6.1049,6.1136,61700.0
2009-05-15 09:55:00,7.04,7.06,7.0,7.0,156800.0,6.1223,6.1397,6.0875,6.0875,156800.0
2009-05-15 10:00:00,7.01,7.05,6.97,6.97,114900.0,6.0962,6.131,6.0614,6.0614,114900.0
2009-05-15 10:05:00,6.98,6.99,6.97,6.99,39800.0,6.0701,6.0788,6.0614,6.0788,39800.0
2009-05-15 10:10:00,6.99,7.01,6.91,6.93,222200.0,6.0788,6.0962,6.0093,6.0267,222200.0
2009-05-15 10:15:00,6.93,6.96,6.92,6.95,114300.0,6.0267,6.0527,6.018,6.044,114300.0
2009-05-15 10:20:00,6.95,6.95,6.93,6.94,88600.0,6.044,6.044,6.0267,6.0353,88600.0
2009-05-15 10:25:00,6.95,7.02,6.94,6.97,213800.0,6.044,6.1049,6.0353,6.0614,213800.0
2009-05-15 10:30:00,6.98,7.04,6.97,7.04,83800.0,6.0701,6.1223,6.0614,6.1223,83800.0
2009-05-15 10:35:00,7.04,7.04,6.97,6.99,59300.0,6.1223,6.1223,6.0614,6.0788,59300.0
2009-05-15 10:40:00,6.99,7.0,6.98,6.99,48100.0,6.0788,6.0875,6.0701,6.0788,48100.0
2009-05-15 10:45:00,6.98,6.99,6.96,6.98,39600.0,6.0701,6.0788,6.0527,6.0701,39600.0
2009-05-15 10:50:00,6.98,6.99,6.96,6.96,31100.0,6.0701,6.0788,6.0527,6.0527,31100.0
2009-05-15 10:55:00,6.96,6.98,6.96,6.97,49000.0,6.0527,6.0701,6.0527,6.0614,49000.0
2009-05-15 11:00:00,6.96,6.97,6.95,6.96,67000.0,6.0527,6.0614,6.044,6.0527,67000.0
2009-05-15 11:05:00,6.97,6.97,6.92,6.93,107700.0,6.0614,6.0614,6.018,6.0267,107700.0
2009-05-15 11:10:00,6.93,6.94,6.92,6.94,64800.0,6.0267,6.0353,6.018,6.0353,64800.0
2009-05-15 11:15:00,6.94,6.95,6.93,6.95,37600.0,6.0353,6.044,6.0267,6.044,37600.0
2009-05-15 11:20:00,6.95,6.96,6.93,6.93,31000.0,6.044,6.0527,6.0267,6.0267,31000.0
2009-05-15 11:25:00,6.94,6.94,6.91,6.92,30900.0,6.0353,6.0353,6.0093,6.018,30900.0
2009-05-15 11:30:00,6.92,6.92,6.91,6.91,22000.0,6.018,6.018,6.0093,6.0093,22000.0
2009-05-15 11:35:00,6.92,6.92,6.9,6.9,51200.0,6.018,6.018,6.0006,6.0006,51200.0
2009-05-15 11:40:00,6.9,6.91,6.9,6.9,45100.0,6.0006,6.0093,6.0006,6.0006,45100.0
2009-05-15 11:45:00,6.9,6.92,6.89,6.9,164200.0,6.0006,6.018,5.9919,6.0006,164200.0
2009-05-15 11:50:00,6.9,6.92,6.89,6.91,316300.0,6.0006,6.018,5.9919,6.0093,316300.0
2009-05-15 11:55:00,6.91,6.91,6.87,6.88,125900.0,6.0093,6.0093,5.9745,5.9832,125900.0
2009-05-15 12:00:00,6.87,6.89,6.85,6.85,123800.0,5.9745,5.9919,5.9571,5.9571,123800.0
2009-05-15 12:05:00,6.85,6.86,6.83,6.83,58600.0,5.9571,5.9658,5.9397,5.9397,58600.0
2009-05-15 12:10:00,6.84,6.88,6.82,6.86,182800.0,5.9484,5.9832,5.931,5.9658,182800.0
2009-05-15 12:15:00,6.87,6.87,6.85,6.86,55500.0,5.9745,5.9745,5.9571,5.9658,55500.0
2009-05-15 12:20:00,6.86,6.89,6.86,6.89,29200.0,5.9658,5.9919,5.9658,5.9919,29200.0
2009-05-15 12:25:00,6.89,6.91,6.88,6.9,29100.0,5.9919,6.0093,5.9832,6.0006,29100.0
2009-05-15 12:30:00,6.9,6.91,6.89,6.91,28200.0,6.0006,6.0093,5.9919,6.0093,28200.0
2009-05-15 12:35:00,6.91,6.91,6.88,6.89,34100.0,6.0093,6.0093,5.9832,5.9919,34100.0
2009-05-15 12:40:00,6.89,6.89,6.88,6.88,11200.0,5.9919,5.9919,5.9832,5.9832,11200.0
2009-05-15 12:45:00,6.89,6.89,6.86,6.86,38100.0,5.9919,5.9919,5.9658,5.9658,38100.0
2009-05-15 12:50:00,6.86,6.88,6.86,6.86,47100.0,5.9658,5.9832,5.9658,5.9658,47100.0
2009-05-15 12:55:00,6.85,6.85,6.84,6.84,26800.0,5.9571,5.9571,5.9484,5.9484,26800.0
2009-05-15 13:00:00,6.84,6.86,6.84,6.86,31400.0,5.9484,5.9658,5.9484,5.9658,31400.0
2009-05-15 13:05:00,6.86,6.9,6.86,6.89,100200.0,5.9658,6.0006,5.9658,5.9919,100200.0
2009-05-15 13:10:00,6.89,6.89,6.87,6.88,22500.0,5.9919,5.9919,5.9745,5.9832,22500.0
2009-05-15 13:15:00,6.87,6.91,6.87,6.89,55600.0,5.9745,6.0093,5.9745,5.9919,55600.0
2009-05-15 13:20:00,6.9,6.9,6.88,6.88,20900.0,6.0006,6.0006,5.9832,5.9832,20900.0
2009-05-15 13:25:00,6.87,6.88,6.84,6.85,84900.0,5.9745,5.9832,5.9484,5.9571,84900.0
2009-05-15 13:30:00,6.85,6.87,6.84,6.86,57400.0,5.9571,5.9745,5.9484,5.9658,57400.0
2009-05-15 13:35:00,6.87,6.87,6.84,6.86,21900.0,5.9745,5.9745,5.9484,5.9658,21900.0
2009-05-15 13:40:00,6.86,6.87,6.85,6.86,39800.0,5.9658,5.9745,5.9571,5.9658,39800.0
2009-05-15 13:45:00,6.87,6.87,6.85,6.86,41600.0,5.9745,5.9745,5.9571,5.9658,41600.0
2009-05-15 13:50:00,6.87,6.88,6.86,6.88,10200.0,5.9745,5.9832,5.9658,5.9832,10200.0
2009-05-15 13:55:00,6.88,6.88,6.87,6.88,14500.0,5.9832,5.9832,5.9745,5.9832,14500.0
2009-05-15 14:00:00,6.88,6.88,6.86,6.88,48300.0,5.9832,5.9832,5.9658,5.9832,48300.0
2009-05-15 14:05:00,6.88,6.88,6.87,6.88,36400.0,5.9832,5.9832,5.9745,5.9832,36400.0
2009-05-15 14:10:00,6.88,6.9,6.88,6.89,45500.0,5.9832,6.0006,5.9832,5.9919,45500.0
2009-05-15 14:15:00,6.89,6.9,6.89,6.89,37000.0,5.9919,6.0006,5.9919,5.9919,37000.0
2009-05-15 14:20:00,6.89,6.91,6.89,6.91,33800.0,5.9919,6.0093,5.9919,6.0093,33800.0
2009-05-15 14:25:00,6.9,6.9,6.87,6.88,30500.0,6.0006,6.0006,5.9745,5.9832,30500.0
2009-05-15 14:30:00,6.87,6.88,6.85,6.88,96900.0,5.9745,5.9832,5.9571,5.9832,96900.0
2009-05-15 14:35:00,6.88,6.89,6.87,6.88,72600.0,5.9832,5.9919,5.9745,5.9832,72600.0
2009-05-15 14:40:00,6.88,6.91,6.88,6.89,142400.0,5.9832,6.0093,5.9832,5.9919,142400.0
2009-05-15 14:45:00,6.88,6.89,6.88,6.89,56400.0,5.9832,5.9919,5.9832,5.9919,56400.0
2009-05-15 14:50:00,6.88,6.9,6.88,6.9,130800.0,5.9832,6.0006,5.9832,6.0006,130800.0
2009-05-15 14:55:00,6.9,6.92,6.9,6.9,53900.0,6.0006,6.018,6.0006,6.0006,53900.0
2009-05-15 15:00:00,6.9,6.91,6.9,6.9,99800.0,6.0006,6.0093,6.0006,6.0006,99800.0
2009-05-15 15:05:00,6.9,6.91,6.88,6.91,120600.0,6.0006,6.0093,5.9832,6.0093,120600.0
2009-05-15 15:10:00,6.9,6.92,6.9,6.92,90800.0,6.0006,6.018,6.0006,6.018,90800.0
2009-05-15 15:15:00,6.92,6.92,6.9,6.9,84800.0,6.018,6.018,6.0006,6.0006,84800.0
2009-05-15 15:20:00,6.91,6.92,6.88,6.91,214800.0,6.0093,6.018,5.9832,6.0093,214800.0
2009-05-15 15:25:00,6.92,6.94,6.91,6.92,160700.0,6.018,6.0353,6.0093,6.018,160700.0
2009-05-15 15:30:00,6.93,6.93,6.89,6.9,161100.0,6.0267,6.0267,5.9919,6.0006,161100.0
2009-05-15 15:35:00,6.91,6.91,6.88,6.88,168800.0,6.0093,6.0093,5.9832,5.9832,168800.0
2009-05-15 15:40:00,6.88,6.91,6.88,6.88,185800.0,5.9832,6.0093,5.9832,5.9832,185800.0
2009-05-15 15:45:00,6.89,6.91,6.88,6.9,114000.0,5.9919,6.0093,5.9832,6.0006,114000.0
2009-05-15 15:50:00,6.91,6.91,6.9,6.9,99600.0,6.0093,6.0093,6.0006,6.0006,99600.0
2009-05-15 15:55:00,6.91,6.91,6.89,6.91,456400.0,6.0093,6.0093,5.9919,6.0093,456400.0
2009-05-18 09:30:00,6.94,7.0,6.94,6.99,86800.0,6.0353,6.0875,6.0353,6.0788,86800.0
2009-05-18 09:35:00,6.99,6.99,6.92,6.95,96900.0,6.0788,6.0788,6.018,6.044,96900.0
2009-05-18 09:40:00,6.94,6.97,6.9,6.97,100300.0,6.0353,6.0614,6.0006,6.0614,100300.0
2009-05-18 09:45:00,6.98,7.02,6.98,6.99,122200.0,6.0701,6.1049,6.0701,6.0788,122200.0
2009-05-18 09:50:00,6.99,7.03,6.99,7.01,118500.0,6.0788,6.1136,6.0788,6.0962,118500.0
2009-05-18 09:55:00,7.02,7.03,7.0,7.01,78000.0,6.1049,6.1136,6.0875,6.0962,78000.0
2009-05-18 10:00:00,7.01,7.01,6.95,6.95,63500.0,6.0962,6.0962,6.044,6.044,63500.0
2009-05-18 10:05:00,6.96,6.97,6.95,6.96,57900.0,6.0527,6.0614,6.044,6.0527,57900.0
2009-05-18 10:10:00,6.97,6.97,6.93,6.95,71100.0,6.0614,6.0614,6.0267,6.044,71100.0
2009-05-18 10:15:00,6.96,6.96,6.95,6.95,48000.0,6.0527,6.0527,6.044,6.044,48000.0
2009-05-18 10:20:00,6.96,6.96,6.95,6.95,73200.0,6.0527,6.0527,6.044,6.044,73200.0
2009-05-18 10:25:00,6.96,6.96,6.94,6.96,69400.0,6.0527,6.0527,6.0353,6.0527,69400.0
2009-05-18 10:30:00,6.96,6.98,6.95,6.97,109200.0,6.0527,6.0701,6.044,6.0614,109200.0
2009-05-18 10:35:00,6.97,6.98,6.96,6.97,54300.0,6.0614,6.0701,6.0527,6.0614,54300.0
2009-05-18 10:40:00,6.96,6.98,6.94,6.98,87100.0,6.0527,6.0701,6.0353,6.0701,87100.0
2009-05-18 10:45:00,6.98,6.99,6.97,6.98,22500.0,6.0701,6.0788,6.0614,6.0701,22500.0
2009-05-18 10:50:00,6.98,6.99,6.98,6.98,14800.0,6.0701,6.0788,6.0701,6.0701,14800.0
2009-05-18 10:55:00,6.98,7.0,6.98,6.98,80400.0,6.0701,6.0875,6.0701,6.0701,80400.0
2009-05-18 11:00:00,6.98,6.99,6.98,6.99,21400.0,6.0701,6.0788,6.0701,6.0788,21400.0
2009-05-18 11:05:00,6.99,6.99,6.97,6.98,70500.0,6.0788,6.0788,6.0614,6.0701,70500.0
2009-05-18 11:10:00,6.98,6.99,6.98,6.99,13700.0,6.0701,6.0788,6.0701,6.0788,13700.0
2009-05-18 11:15:00,6.98,6.98,6.97,6.97,52500.0,6.0701,6.0701,6.0614,6.0614,52500.0
2009-05-18 11:20:00,6.97,6.98,6.97,6.97,22900.0,6.0614,6.0701,6.0614,6.0614,22900.0
2009-05-18 11:25:00,6.97,6.98,6.97,6.98,22300.0,6.0614,6.0701,6.0614,6.0701,22300.0
2009-05-18 11:30:00,6.98,6.99,6.97,6.98,40600.0,6.0701,6.0788,6.0614,6.0701,40600.0
2009-05-18 11:35:00,6.98,6.99,6.98,6.98,15900.0,6.0701,6.0788,6.0701,6.0701,15900.0
2009-05-18 11:40:00,6.98,6.99,6.98,6.98,21400.0,6.0701,6.0788,6.0701,6.0701,21400.0
2009-05-18 11:45:00,6.98,6.99,6.97,6.97,72300.0,6.0701,6.0788,6.0614,6.0614,72300.0
2009-05-18 11:50:00,6.97,6.99,6.96,6.99,66100.0,6.0614,6.0788,6.0527,6.0788,66100.0
2009-05-18 11:55:00,6.99,6.99,6.97,6.97,78900.0,6.0788,6.0788,6.0614,6.0614,78900.0
2009-05-18 12:00:00,6.97,6.98,6.97,6.97,18300.0,6.0614,6.0701,6.0614,6.0614,18300.0
2009-05-18 12:05:00,6.97,6.98,6.97,6.97,13100.0,6.0614,6.0701,6.0614,6.0614,13100.0
2009-05-18 12:10:00,6.98,6.98,6.97,6.97,11400.0,6.0701,6.0701,6.0614,6.0614,11400.0
2009-05-18 12:15:00,6.98,7.01,6.97,7.0,155700.0,6.0701,6.0962,6.0614,6.0875,155700.0
2009-05-18 12:20:00,7.01,7.01,6.98,6.99,82400.0,6.0962,6.0962,6.0701,6.0788,82400.0
2009-05-18 12:25:00,7.0,7.02,6.99,7.01,21800.0,6.0875,6.1049,6.0788,6.0962,21800.0
2009-05-18 12:30:00,7.02,7.02,7.0,7.01,56600.0,6.1049,6.1049,6.0875,6.0962,56600.0
2009-05-18 12:35:00,7.01,7.02,7.01,7.01,9000.0,6.0962,6.1049,6.0962,6.0962,9000.0
2009-05-18 12:40:00,7.01,7.03,7.01,7.03,42900.0,6.0962,6.1136,6.0962,6.1136,42900.0
2009-05-18 12:45:00,7.03,7.05,7.03,7.05,68200.0,6.1136,6.131,6.1136,6.131,68200.0
2009-05-18 12:50:00,7.03,7.05,7.03,7.04,17300.0,6.1136,6.131,6.1136,6.1223,17300.0
2009-05-18 12:55:00,7.05,7.05,7.04,7.04,17200.0,6.131,6.131,6.1223,6.1223,17200.0
2009-05-18 13:00:00,7.04,7.05,7.02,7.02,38900.0,6.1223,6.131,6.1049,6.1049,38900.0
2009-05-18 13:05:00,7.02,7.02,7.0,7.0,38200.0,6.1049,6.1049,6.0875,6.0875,38200.0
2009-05-18 13:10:00,7.01,7.02,7.0,7.02,34500.0,6.0962,6.1049,6.0875,6.1049,34500.0
2009-05-18 13:15:00,7.01,7.03,7.0,7.02,41200.0,6.0962,6.1136,6.0875,6.1049,41200.0
2009-05-18 13:20:00,7.03,7.03,7.02,7.02,15000.0,6.1136,6.1136,6.1049,6.1049,15000.0
2009-05-18 13:25:00,7.02,7.03,7.0,7.02,43100.0,6.1049,6.1136,6.0875,6.1049,43100.0
2009-05-18 13:30:00,7.02,7.02,7.01,7.02,11600.0,6.1049,6.1049,6.0962,6.1049,11600.0
2009-05-18 13:35:00,7.02,7.02,7.01,7.02,11100.0,6.1049,6.1049,6.0962,6.1049,11100.0
2009-05-18 13:40:00,7.02,7.02,7.0,7.01,54800.0,6.1049,6.1049,6.0875,6.0962,54800.0
2009-05-18 13:45:00,7.01,7.02,7.0,7.01,25600.0,6.0962,6.1049,6.0875,6.0962,25600.0
2009-05-18 13:50:00,7.02,7.02,7.01,7.02,20600.0,6.1049,6.1049,6.0962,6.1049,20600.0
2009-05-18 13:55:00,7.01,7.03,7.01,7.02,27400.0,6.0962,6.1136,6.0962,6.1049,27400.0
2009-05-18 14:00:00,7.03,7.03,7.02,7.03,15900.0,6.1136,6.1136,6.1049,6.1136,15900.0
2009-05-18 14:05:00,7.02,7.03,7.02,7.02,20600.0,6.1049,6.1136,6.1049,6.1049,20600.0
2009-05-18 14:10:00,7.03,7.03,7.01,7.02,46300.0,6.1136,6.1136,6.0962,6.1049,46300.0
2009-05-18 14:15:00,7.03,7.03,7.02,7.02,29000.0,6.1136,6.1136,6.1049,6.1049,29000.0
2009-05-18 14:20:00,7.02,7.03,7.01,7.02,78700.0,6.1049,6.1136,6.0962,6.1049,78700.0
2009-05-18 14:25:00,7.03,7.03,7.02,7.03,92600.0,6.1136,6.1136,6.1049,6.1136,92600.0
2009-05-18 14:30:00,7.02,7.07,7.02,7.06,264600.0,6.1049,6.1484,6.1049,6.1397,264600.0
2009-05-18 14:35:00,7.06,7.07,7.06,7.07,16000.0,6.1397,6.1484,6.1397,6.1484,16000.0
2009-05-18 14:40:00,7.06,7.07,7.05,7.07,63900.0,6.1397,6.1484,6.131,6.1484,63900.0
2009-05-18 14:45:00,7.07,7.08,7.07,7.07,15900.0,6.1484,6.1571,6.1484,6.1484,15900.0
2009-05-18 14:50:00,7.07,7.08,7.07,7.07,18200.0,6.1484,6.1571,6.1484,6.1484,18200.0
2009-05-18 14:55:00,7.07,7.07,7.06,7.07,36500.0,6.1484,6.1484,6.1397,6.1484,36500.0
2009-05-18 15:00:00,7.07,7.08,7.06,7.07,64500.0,6.1484,6.1571,6.1397,6.1484,64500.0
2009-05-18 15:05:00,7.07,7.07,7.06,7.07,94900.0,6.1484,6.1484,6.1397,6.1484,94900.0
2009-05-18 15:10:00,7.07,7.07,7.06,7.07,65800.0,6.1484,6.1484,6.1397,6.1484,65800.0
2009-05-18 15:15:00,7.07,7.07,7.05,7.05,52100.0,6.1484,6.1484,6.131,6.131,52100.0
2009-05-18 15:20:00,7.05,7.06,7.05,7.06,35800.0,6.131,6.1397,6.131,6.1397,35800.0
2009-05-18 15:25:00,7.06,7.06,7.05,7.06,25500.0,6.1397,6.1397,6.131,6.1397,25500.0
2009-05-18 15:30:00,7.05,7.06,7.05,7.06,50200.0,6.131,6.1397,6.131,6.1397,50200.0
2009-05-18 15:35:00,7.06,7.07,7.05,7.06,109500.0,6.1397,6.1484,6.131,6.1397,109500.0
2009-05-18 15:40:00,7.07,7.07,7.06,7.07,135100.0,6.1484,6.1484,6.1397,6.1484,135100.0
2009-05-18 15:45:00,7.06,7.1,7.06,7.09,186200.0,6.1397,6.1745,6.1397,6.1658,186200.0
2009-05-18 15:50:00,7.1,7.11,7.09,7.11,178100.0,6.1745,6.1832,6.1658,6.1832,178100.0
2009-05-18 15:55:00,7.11,7.13,7.1,7.13,356500.0,6.1832,6.2006,6.1745,6.2006,356500.0
2009-05-19 09:30:00,7.18,7.25,7.14,7.17,184700.0,6.2441,6.3049,6.2093,6.2354,184700.0
2009-05-19 09:35:00,7.15,7.22,7.13,7.21,80900.0,6.218,6.2788,6.2006,6.2702,80900.0
2009-05-19 09:40:00,7.21,7.22,7.15,7.16,116700.0,6.2702,6.2788,6.218,6.2267,116700.0
2009-05-19 09:45:00,7.16,7.17,7.12,7.13,69300.0,6.2267,6.2354,6.1919,6.2006,69300.0
2009-05-19 09:50:00,7.12,7.12,7.05,7.05,81900.0,6.1919,6.1919,6.131,6.131,81900.0
2009-05-19 09:55:00,7.05,7.06,7.02,7.02,107500.0,6.131,6.1397,6.1049,6.1049,107500.0
2009-05-19 10:00:00,7.02,7.06,7.01,7.04,110400.0,6.1049,6.1397,6.0962,6.1223,110400.0
2009-05-19 10:05:00,7.03,7.12,7.03,7.08,158000.0,6.1136,6.1919,6.1136,6.1571,158000.0
2009-05-19 10:10:00,7.08,7.08,7.06,7.07,113200.0,6.1571,6.1571,6.1397,6.1484,113200.0
2009-05-19 10:15:00,7.06,7.13,7.06,7.11,128300.0,6.1397,6.2006,6.1397,6.1832,128300.0
2009-05-19 10:20:00,7.11,7.11,7.07,7.09,147100.0,6.1832,6.1832,6.1484,6.1658,147100.0
2009-05-19 10:25:00,7.09,7.16,7.08,7.15,99100.0,6.1658,6.2267,6.1571,6.218,99100.0
2009-05-19 10:30:00,7.15,7.16,7.14,7.15,47900.0,6.218,6.2267,6.2093,6.218,47900.0
2009-05-19 10:35:00,7.14,7.18,7.14,7.16,150200.0,6.2093,6.2441,6.2093,6.2267,150200.0
2009-05-19 10:40:00,7.16,7.16,7.12,7.12,93600.0,6.2267,6.2267,6.1919,6.1919,93600.0
2009-05-19 10:45:00,7.12,7.13,7.1,7.11,115000.0,6.1919,6.2006,6.1745,6.1832,115000.0
2009-05-19 10:50:00,7.1,7.11,7.1,7.11,48500.0,6.1745,6.1832,6.1745,6.1832,48500.0
2009-05-19 10:55:00,7.1,7.11,7.08,7.08,46300.0,6.1745,6.1832,6.1571,6.1571,46300.0
2009-05-19 11:00:00,7.08,7.09,7.05,7.08,178300.0,6.1571,6.1658,6.131,6.1571,178300.0
2009-05-19 11:05:00,7.08,7.08,7.04,7.04,106800.0,6.1571,6.1571,6.1223,6.1223,106800.0
2009-05-19 11:10:00,7.05,7.05,7.02,7.04,96500.0,6.131,6.131,6.1049,6.1223,96500.0
2009-05-19 11:15:00,7.03,7.04,7.02,7.03,65000.0,6.1136,6.1223,6.1049,6.1136,65000.0
2009-05-19 11:20:00,7.03,7.04,7.02,7.02,92700.0,6.1136,6.1223,6.1049,6.1049,92700.0
2009-05-19 11:25:00,7.03,7.04,7.02,7.03,92500.0,6.1136,6.1223,6.1049,6.1136,92500.0
2009-05-19 11:30:00,7.03,7.05,7.03,7.04,74400.0,6.1136,6.131,6.1136,6.1223,74400.0
2009-05-19 11:35:00,7.05,7.07,7.05,7.05,102400.0,6.131,6.1484,6.131,6.131,102400.0
2009-05-19 11:40:00,7.06,7.07,7.05,7.07,81000.0,6.1397,6.1484,6.131,6.1484,81000.0
2009-05-19 11:45:00,7.06,7.07,7.05,7.05,39500.0,6.1397,6.1484,6.131,6.131,39500.0
2009-05-19 11:50:00,7.05,7.07,7.05,7.05,131100.0,6.131,6.1484,6.131,6.131,131100.0
2009-05-19 11:55:00,7.05,7.07,7.05,7.06,66000.0,6.131,6.1484,6.131,6.1397,66000.0
2009-05-19 12:00:00,7.06,7.06,7.05,7.05,57300.0,6.1397,6.1397,6.131,6.131,57300.0
2009-05-19 12:05:00,7.05,7.06,7.05,7.05,28200.0,6.131,6.1397,6.131,6.131,28200.0
2009-05-19 12:10:00,7.05,7.07,7.04,7.07,93700.0,6.131,6.1484,6.1223,6.1484,93700.0
2009-05-19 12:15:00,7.06,7.13,7.06,7.13,183900.0,6.1397,6.2006,6.1397,6.2006,183900.0
2009-05-19 12:20:00,7.13,7.13,7.11,7.12,111600.0,6.2006,6.2006,6.1832,6.1919,111600.0
2009-05-19 12:25:00,7.12,7.13,7.12,7.12,42800.0,6.1919,6.2006,6.1919,6.1919,42800.0
2009-05-19 12:30:00,7.13,7.13,7.11,7.11,172100.0,6.2006,6.2006,6.1832,6.1832,172100.0
2009-05-19 12:35:00,7.11,7.11,7.07,7.09,187600.0,6.1832,6.1832,6.1484,6.1658,187600.0
2009-05-19 12:40:00,7.09,7.09,7.06,7.08,99400.0,6.1658,6.1658,6.1397,6.1571,99400.0
2009-05-19 12:45:00,7.08,7.09,7.07,7.08,61800.0,6.1571,6.1658,6.1484,6.1571,61800.0
2009-05-19 12:50:00,7.08,7.08,7.05,7.05,79300.0,6.1571,6.1571,6.131,6.131,79300.0
2009-05-19 12:55:00,7.05,7.06,7.04,7.05,106100.0,6.131,6.1397,6.1223,6.131,106100.0
2009-05-19 13:00:00,7.05,7.06,7.05,7.05,38700.0,6.131,6.1397,6.131,6.131,38700.0
2009-05-19 13:05:00,7.06,7.09,7.05,7.09,170700.0,6.1397,6.1658,6.131,6.1658,170700.0
2009-05-19 13:10:00,7.08,7.09,7.06,7.08,40100.0,6.1571,6.1658,6.1397,6.1571,40100.0
2009-05-19 13:15:00,7.08,7.1,7.07,7.1,30300.0,6.1571,6.1745,6.1484,6.1745,30300.0
2009-05-19 13:20:00,7.09,7.15,7.09,7.14,93400.0,6.1658,6.218,6.1658,6.2093,93400.0
2009-05-19 13:25:00,7.14,7.15,7.11,7.11,62300.0,6.2093,6.218,6.1832,6.1832,62300.0
2009-05-19 13:30:00,7.11,7.12,7.1,7.11,47200.0,6.1832,6.1919,6.1745,6.1832,47200.0
2009-05-19 13:35:00,7.1,7.11,7.1,7.11,22500.0,6.1745,6.1832,6.1745,6.1832,22500.0
2009-05-19 13:40:00,7.11,7.13,7.1,7.11,44700.0,6.1832,6.2006,6.1745,6.1832,44700.0
2009-05-19 13:45:00,7.1,7.12,7.1,7.12,37500.0,6.1745,6.1919,6.1745,6.1919,37500.0
2009-05-19 13:50:00,7.12,7.12,7.11,7.11,39600.0,6.1919,6.1919,6.1832,6.1832,39600.0
2009-05-19 13:55:00,7.1,7.11,7.1,7.11,54700.0,6.1745,6.1832,6.1745,6.1832,54700.0
2009-05-19 14:00:00,7.11,7.11,7.08,7.08,82400.0,6.1832,6.1832,6.1571,6.1571,82400.0
2009-05-19 14:05:00,7.08,7.09,7.08,7.09,21100.0,6.1571,6.1658,6.1571,6.1658,21100.0
2009-05-19 14:10:00,7.09,7.1,7.08,7.09,19600.0,6.1658,6.1745,6.1571,6.1658,19600.0
2009-05-19 14:15:00,7.09,7.11,7.09,7.11,25100.0,6.1658,6.1832,6.1658,6.1832,25100.0
2009-05-19 14:20:00,7.1,7.12,7.1,7.11,37800.0,6.1745,6.1919,6.1745,6.1832,37800.0
2009-05-19 14:25:00,7.12,7.13,7.11,7.13,35100.0,6.1919,6.2006,6.1832,6.2006,35100.0
2009-05-19 14:30:00,7.13,7.13,7.1,7.1,90400.0,6.2006,6.2006,6.1745,6.1745,90400.0
2009-05-19 14:35:00,7.1,7.11,7.09,7.09,58300.0,6.1745,6.1832,6.1658,6.1658,58300.0
2009-05-19 14:40:00,7.09,7.1,7.09,7.09,13800.0,6.1658,6.1745,6.1658,6.1658,13800.0
2009-05-19 14:45:00,7.1,7.1,7.09,7.09,109200.0,6.1745,6.1745,6.1658,6.1658,109200.0
2009-05-19 14:50:00,7.09,7.1,7.09,7.09,27600.0,6.1658,6.1745,6.1658,6.1658,27600.0
2009-05-19 14:55:00,7.09,7.1,7.08,7.09,49800.0,6.1658,6.1745,6.1571,6.1658,49800.0
2009-05-19 15:00:00,7.08,7.1,7.08,7.09,56100.0,6.1571,6.1745,6.1571,6.1658,56100.0
2009-05-19 15:05:00,7.09,7.15,7.09,7.14,254500.0,6.1658,6.218,6.1658,6.2093,254500.0
2009-05-19 15:10:00,7.15,7.15,7.11,7.11,120400.0,6.218,6.218,6.1832,6.1832,120400.0
2009-05-19 15:15:00,7.11,7.12,7.09,7.11,187000.0,6.1832,6.1919,6.1658,6.1832,187000.0
2009-05-19 15:20:00,7.11,7.12,7.08,7.12,280000.0,6.1832,6.1919,6.1571,6.1919,280000.0
2009-05-19 15:25:00,7.11,7.13,7.1,7.12,186200.0,6.1832,6.2006,6.1745,6.1919,186200.0
2009-05-19 15:30:00,7.11,7.13,7.08,7.08,208300.0,6.1832,6.2006,6.1571,6.1571,208300.0
2009-05-19 15:35:00,7.08,7.11,7.08,7.09,108500.0,6.1571,6.1832,6.1571,6.1658,108500.0
2009-05-19 15:40:00,7.09,7.1,7.08,7.1,57900.0,6.1658,6.1745,6.1571,6.1745,57900.0
2009-05-19 15:45:00,7.09,7.11,7.08,7.08,101400.0,6.1658,6.1832,6.1571,6.1571,101400.0
2009-05-19 15:50:00,7.08,7.1,7.08,7.1,85300.0,6.1571,6.1745,6.1571,6.1745,85300.0
2009-05-19 15:55:00,7.09,7.1,7.07,7.08,197700.0,6.1658,6.1745,6.1484,6.1571,197700.0
2009-05-20 09:30:00,7.14,7.2,7.11,7.18,181000.0,6.2093,6.2615,6.1832,6.2441,181000.0
2009-05-20 09:35:00,7.18,7.19,7.17,7.19,84500.0,6.2441,6.2528,6.2354,6.2528,84500.0
2009-05-20 09:40:00,7.19,7.23,7.18,7.21,166000.0,6.2528,6.2875,6.2441,6.2702,166000.0
2009-05-20 09:45:00,7.22,7.25,7.21,7.22,93200.0,6.2788,6.3049,6.2702,6.2788,93200.0
2009-05-20 09:50:00,7.23,7.24,7.21,7.21,116000.0,6.2875,6.2962,6.2702,6.2702,116000.0
2009-05-20 09:55:00,7.21,7.22,7.17,7.17,133800.0,6.2702,6.2788,6.2354,6.2354,133800.0
2009-05-20 10:00:00,7.18,7.19,7.14,7.17,185100.0,6.2441,6.2528,6.2093,6.2354,185100.0
2009-05-20 10:05:00,7.17,7.18,7.13,7.15,110500.0,6.2354,6.2441,6.2006,6.218,110500.0
2009-05-20 10:10:00,7.15,7.15,7.11,7.12,135800.0,6.218,6.218,6.1832,6.1919,135800.0
2009-05-20 10:15:00,7.12,7.2,7.12,7.19,92700.0,6.1919,6.2615,6.1919,6.2528,92700.0
2009-05-20 10:20:00,7.19,7.21,7.18,7.21,85900.0,6.2528,6.2702,6.2441,6.2702,85900.0
2009-05-20 10:25:00,7.2,7.21,7.15,7.18,201600.0,6.2615,6.2702,6.218,6.2441,201600.0
2009-05-20 10:30:00,7.17,7.2,7.15,7.16,94300.0,6.2354,6.2615,6.218,6.2267,94300.0
2009-05-20 10:35:00,7.16,7.18,7.15,7.15,69800.0,6.2267,6.2441,6.218,6.218,69800.0
2009-05-20 10:40:00,7.14,7.18,7.14,7.16,81500.0,6.2093,6.2441,6.2093,6.2267,81500.0
2009-05-20 10:45:00,7.15,7.15,7.13,7.13,71600.0,6.218,6.218,6.2006,6.2006,71600.0
2009-05-20 10:50:00,7.14,7.15,7.13,7.14,75600.0,6.2093,6.218,6.2006,6.2093,75600.0
2009-05-20 10:55:00,7.14,7.18,7.13,7.17,50700.0,6.2093,6.2441,6.2006,6.2354,50700.0
2009-05-20 11:00:00,7.17,7.18,7.15,7.15,31300.0,6.2354,6.2441,6.218,6.218,31300.0
2009-05-20 11:05:00,7.15,7.16,7.13,7.13,61200.0,6.218,6.2267,6.2006,6.2006,61200.0
2009-05-20 11:10:00,7.13,7.14,7.13,7.13,50400.0,6.2006,6.2093,6.2006,6.2006,50400.0
2009-05-20 11:15:00,7.13,7.14,7.12,7.12,35700.0,6.2006,6.2093,6.1919,6.1919,35700.0
2009-05-20 11:20:00,7.12,7.13,7.08,7.08,80000.0,6.1919,6.2006,6.1571,6.1571,80000.0
2009-05-20 11:25:00,7.08,7.09,7.05,7.06,115600.0,6.1571,6.1658,6.131,6.1397,115600.0
2009-05-20 11:30:00,7.05,7.08,7.05,7.08,59800.0,6.131,6.1571,6.131,6.1571,59800.0
2009-05-20 11:35:00,7.07,7.09,7.03,7.03,150800.0,6.1484,6.1658,6.1136,6.1136,150800.0
2009-05-20 11:40:00,7.03,7.07,7.02,7.05,139700.0,6.1136,6.1484,6.1049,6.131,139700.0
2009-05-20 11:45:00,7.04,7.05,7.0,7.01,71900.0,6.1223,6.131,6.0875,6.0962,71900.0
2009-05-20 11:50:00,7.01,7.02,6.97,6.97,121000.0,6.0962,6.1049,6.0614,6.0614,121000.0
2009-05-20 11:55:00,6.97,6.98,6.95,6.96,112600.0,6.0614,6.0701,6.044,6.0527,112600.0
2009-05-20 12:00:00,6.97,6.98,6.95,6.97,65200.0,6.0614,6.0701,6.044,6.0614,65200.0
2009-05-20 12:05:00,6.98,6.98,6.96,6.98,60900.0,6.0701,6.0701,6.0527,6.0701,60900.0
2009-05-20 12:10:00,6.97,6.99,6.96,6.98,91600.0,6.0614,6.0788,6.0527,6.0701,91600.0
2009-05-20 12:15:00,6.98,6.98,6.97,6.98,12600.0,6.0701,6.0701,6.0614,6.0701,12600.0
2009-05-20 12:20:00,6.98,6.99,6.98,6.99,50000.0,6.0701,6.0788,6.0701,6.0788,50000.0
2009-05-20 12:25:00,6.98,7.0,6.98,7.0,36100.0,6.0701,6.0875,6.0701,6.0875,36100.0
2009-05-20 12:30:00,6.99,7.0,6.99,6.99,46900.0,6.0788,6.0875,6.0788,6.0788,46900.0
2009-05-20 12:35:00,6.99,7.01,6.99,7.01,62100.0,6.0788,6.0962,6.0788,6.0962,62100.0
2009-05-20 12:40:00,7.01,7.05,7.0,7.04,42500.0,6.0962,6.131,6.0875,6.1223,42500.0
2009-05-20 12:45:00,7.04,7.06,7.04,7.06,60100.0,6.1223,6.1397,6.1223,6.1397,60100.0
2009-05-20 12:50:00,7.05,7.06,7.02,7.03,107800.0,6.131,6.1397,6.1049,6.1136,107800.0
2009-05-20 12:55:00,7.03,7.05,7.01,7.02,46700.0,6.1136,6.131,6.0962,6.1049,46700.0
2009-05-20 13:00:00,7.01,7.04,7.0,7.02,78600.0,6.0962,6.1223,6.0875,6.1049,78600.0
2009-05-20 13:05:00,7.03,7.03,7.01,7.03,25600.0,6.1136,6.1136,6.0962,6.1136,25600.0
2009-05-20 13:10:00,7.03,7.03,7.01,7.01,63200.0,6.1136,6.1136,6.0962,6.0962,63200.0
2009-05-20 13:15:00,7.03,7.04,7.01,7.03,66800.0,6.1136,6.1223,6.0962,6.1136,66800.0
2009-05-20 13:20:00,7.02,7.04,7.01,7.04,62200.0,6.1049,6.1223,6.0962,6.1223,62200.0
2009-05-20 13:25:00,7.03,7.05,7.03,7.05,18600.0,6.1136,6.131,6.1136,6.131,18600.0
2009-05-20 13:30:00,7.05,7.06,7.02,7.05,126700.0,6.131,6.1397,6.1049,6.131,126700.0
2009-05-20 13:35:00,7.05,7.08,7.05,7.06,53100.0,6.131,6.1571,6.131,6.1397,53100.0
2009-05-20 13:40:00,7.07,7.1,7.06,7.06,81100.0,6.1484,6.1745,6.1397,6.1397,81100.0
2009-05-20 13:45:00,7.06,7.07,7.04,7.05,92000.0,6.1397,6.1484,6.1223,6.131,92000.0
2009-05-20 13:50:00,7.05,7.05,7.03,7.03,30100.0,6.131,6.131,6.1136,6.1136,30100.0
2009-05-20 13:55:00,7.03,7.05,7.03,7.05,30300.0,6.1136,6.131,6.1136,6.131,30300.0
2009-05-20 14:00:00,7.05,7.05,6.99,7.0,169200.0,6.131,6.131,6.0788,6.0875,169200.0
2009-05-20 14:05:00,7.0,7.03,7.0,7.01,92900.0,6.0875,6.1136,6.0875,6.0962,92900.0
2009-05-20 14:10:00,7.02,7.02,7.0,7.02,39200.0,6.1049,6.1049,6.0875,6.1049,39200.0
2009-05-20 14:15:00,7.02,7.05,7.01,7.04,60900.0,6.1049,6.131,6.0962,6.1223,60900.0
2009-05-20 14:20:00,7.05,7.05,7.03,7.05,38600.0,6.131,6.131,6.1136,6.131,38600.0
2009-05-20 14:25:00,7.04,7.05,7.02,7.02,71800.0,6.1223,6.131,6.1049,6.1049,71800.0
2009-05-20 14:30:00,7.03,7.03,6.98,6.99,79600.0,6.1136,6.1136,6.0701,6.0788,79600.0
2009-05-20 14:35:00,7.0,7.02,6.99,7.01,47300.0,6.0875,6.1049,6.0788,6.0962,47300.0
2009-05-20 14:40:00,7.01,7.04,7.01,7.03,75600.0,6.0962,6.1223,6.0962,6.1136,75600.0
2009-05-20 14:45:00,7.02,7.03,7.02,7.02,34300.0,6.1049,6.1136,6.1049,6.1049,34300.0
2009-05-20 14:50:00,7.02,7.04,7.0,7.04,78100.0,6.1049,6.1223,6.0875,6.1223,78100.0
2009-05-20 14:55:00,7.04,7.04,7.01,7.02,71900.0,6.1223,6.1223,6.0962,6.1049,71900.0
2009-05-20 15:00:00,7.02,7.03,6.99,7.0,76800.0,6.1049,6.1136,6.0788,6.0875,76800.0
2009-05-20 15:05:00,7.0,7.02,6.98,6.98,110900.0,6.0875,6.1049,6.0701,6.0701,110900.0
2009-05-20 15:10:00,6.97,6.98,6.96,6.98,105000.0,6.0614,6.0701,6.0527,6.0701,105000.0
2009-05-20 15:15:00,6.98,6.98,6.97,6.97,62000.0,6.0701,6.0701,6.0614,6.0614,62000.0
2009-05-20 15:20:00,6.98,6.98,6.95,6.97,138900.0,6.0701,6.0701,6.044,6.0614,138900.0
2009-05-20 15:25:00,6.97,6.99,6.96,6.97,225700.0,6.0614,6.0788,6.0527,6.0614,225700.0
2009-05-20 15:30:00,6.98,6.98,6.95,6.97,72200.0,6.0701,6.0701,6.044,6.0614,72200.0
2009-05-20 15:35:00,6.96,6.99,6.95,6.97,159100.0,6.0527,6.0788,6.044,6.0614,159100.0
2009-05-20 15:40:00,6.96,6.97,6.91,6.94,270700.0,6.0527,6.0614,6.0093,6.0353,270700.0
2009-05-20 15:45:00,6.93,6.95,6.93,6.93,65200.0,6.0267,6.044,6.0267,6.0267,65200.0
2009-05-20 15:50:00,6.93,6.94,6.92,6.93,147600.0,6.0267,6.0353,6.018,6.0267,147600.0
2009-05-20 15:55:00,6.93,6.94,6.92,6.93,331700.0,6.0267,6.0353,6.018,6.0267,331700.0
2009-05-21 09:30:00,6.96,6.96,6.9,6.92,96900.0,6.0527,6.0527,6.0006,6.018,96900.0
2009-05-21 09:35:00,6.91,6.91,6.87,6.89,123300.0,6.0093,6.0093,5.9745,5.9919,123300.0
2009-05-21 09:40:00,6.88,6.89,6.86,6.87,111000.0,5.9832,5.9919,5.9658,5.9745,111000.0
2009-05-21 09:45:00,6.88,6.89,6.87,6.87,111000.0,5.9832,5.9919,5.9745,5.9745,111000.0
2009-05-21 09:50:00,6.86,6.87,6.85,6.85,137300.0,5.9658,5.9745,5.9571,5.9571,137300.0
2009-05-21 09:55:00,6.85,6.86,6.84,6.85,103600.0,5.9571,5.9658,5.9484,5.9571,103600.0
2009-05-21 10:00:00,6.85,6.86,6.82,6.83,276300.0,5.9571,5.9658,5.931,5.9397,276300.0
2009-05-21 10:05:00,6.83,6.84,6.81,6.83,203900.0,5.9397,5.9484,5.9223,5.9397,203900.0
2009-05-21 10:10:00,6.84,6.84,6.83,6.83,129000.0,5.9484,5.9484,5.9397,5.9397,129000.0
2009-05-21 10:15:00,6.84,6.84,6.81,6.82,151400.0,5.9484,5.9484,5.9223,5.931,151400.0
2009-05-21 10:20:00,6.82,6.82,6.78,6.78,278000.0,5.931,5.931,5.8962,5.8962,278000.0
2009-05-21 10:25:00,6.79,6.79,6.73,6.74,245600.0,5.9049,5.9049,5.8527,5.8614,245600.0
2009-05-21 10:30:00,6.73,6.74,6.71,6.72,224600.0,5.8527,5.8614,5.8353,5.844,224600.0
2009-05-21 10:35:00,6.73,6.73,6.71,6.72,155800.0,5.8527,5.8527,5.8353,5.844,155800.0
2009-05-21 10:40:00,6.71,6.76,6.71,6.74,147300.0,5.8353,5.8788,5.8353,5.8614,147300.0
2009-05-21 10:45:00,6.74,6.78,6.74,6.78,97000.0,5.8614,5.8962,5.8614,5.8962,97000.0
2009-05-21 10:50:00,6.78,6.79,6.76,6.78,96700.0,5.8962,5.9049,5.8788,5.8962,96700.0
2009-05-21 10:55:00,6.77,6.78,6.76,6.77,75800.0,5.8875,5.8962,5.8788,5.8875,75800.0
2009-05-21 11:00:00,6.77,6.78,6.76,6.77,78500.0,5.8875,5.8962,5.8788,5.8875,78500.0
2009-05-21 11:05:00,6.77,6.77,6.75,6.76,99000.0,5.8875,5.8875,5.8701,5.8788,99000.0
2009-05-21 11:10:00,6.75,6.77,6.75,6.76,69900.0,5.8701,5.8875,5.8701,5.8788,69900.0
2009-05-21 11:15:00,6.77,6.77,6.76,6.76,32100.0,5.8875,5.8875,5.8788,5.8788,32100.0
2009-05-21 11:20:00,6.77,6.77,6.76,6.77,74800.0,5.8875,5.8875,5.8788,5.8875,74800.0
2009-05-21 11:25:00,6.77,6.77,6.75,6.75,70400.0,5.8875,5.8875,5.8701,5.8701,70400.0
2009-05-21 11:30:00,6.75,6.75,6.73,6.74,68200.0,5.8701,5.8701,5.8527,5.8614,68200.0
2009-05-21 11:35:00,6.74,6.75,6.73,6.74,105200.0,5.8614,5.8701,5.8527,5.8614,105200.0
2009-05-21 11:40:00,6.75,6.75,6.74,6.75,39800.0,5.8701,5.8701,5.8614,5.8701,39800.0
2009-05-21 11:45:00,6.74,6.74,6.72,6.73,96800.0,5.8614,5.8614,5.844,5.8527,96800.0
2009-05-21 11:50:00,6.73,6.73,6.72,6.73,51700.0,5.8527,5.8527,5.844,5.8527,51700.0
2009-05-21 11:55:00,6.73,6.74,6.72,6.73,111600.0,5.8527,5.8614,5.844,5.8527,111600.0
2009-05-21 12:00:00,6.73,6.75,6.73,6.75,79100.0,5.8527,5.8701,5.8527,5.8701,79100.0
2009-05-21 12:05:00,6.74,6.75,6.72,6.73,102900.0,5.8614,5.8701,5.844,5.8527,102900.0
2009-05-21 12:10:00,6.72,6.73,6.71,6.72,78500.0,5.844,5.8527,5.8353,5.844,78500.0
2009-05-21 12:15:00,6.72,6.72,6.71,6.72,69400.0,5.844,5.844,5.8353,5.844,69400.0
2009-05-21 12:20:00,6.71,6.72,6.71,6.72,31200.0,5.8353,5.844,5.8353,5.844,31200.0
2009-05-21 12:25:00,6.71,6.72,6.71,6.72,37600.0,5.8353,5.844,5.8353,5.844,37600.0
2009-05-21 12:30:00,6.72,6.74,6.71,6.72,130800.0,5.844,5.8614,5.8353,5.844,130800.0
2009-05-21 12:35:00,6.72,6.73,6.72,6.72,37200.0,5.844,5.8527,5.844,5.844,37200.0
2009-05-21 12:40:00,6.72,6.73,6.71,6.72,82300.0,5.844,5.8527,5.8353,5.844,82300.0
2009-05-21 12:45:00,6.72,6.75,6.71,6.75,75900.0,5.844,5.8701,5.8353,5.8701,75900.0
2009-05-21 12:50:00,6.76,6.76,6.74,6.74,54500.0,5.8788,5.8788,5.8614,5.8614,54500.0
2009-05-21 12:55:00,6.75,6.75,6.74,6.74,116400.0,5.8701,5.8701,5.8614,5.8614,116400.0
2009-05-21 13:00:00,6.74,6.76,6.74,6.76,65600.0,5.8614,5.8788,5.8614,5.8788,65600.0
2009-05-21 13:05:00,6.76,6.77,6.75,6.77,58000.0,5.8788,5.8875,5.8701,5.8875,58000.0
2009-05-21 13:10:00,6.77,6.79,6.77,6.79,52200.0,5.8875,5.9049,5.8875,5.9049,52200.0
2009-05-21 13:15:00,6.78,6.79,6.77,6.77,68400.0,5.8962,5.9049,5.8875,5.8875,68400.0
2009-05-21 13:20:00,6.77,6.77,6.75,6.75,53400.0,5.8875,5.8875,5.8701,5.8701,53400.0
2009-05-21 13:25:00,6.75,6.76,6.75,6.75,31500.0,5.8701,5.8788,5.8701,5.8701,31500.0
2009-05-21 13:30:00,6.76,6.76,6.75,6.75,13500.0,5.8788,5.8788,5.8701,5.8701,13500.0
2009-05-21 13:35:00,6.76,6.76,6.75,6.75,52300.0,5.8788,5.8788,5.8701,5.8701,52300.0
2009-05-21 13:40:00,6.74,6.75,6.73,6.74,74400.0,5.8614,5.8701,5.8527,5.8614,74400.0
2009-05-21 13:45:00,6.74,6.75,6.73,6.74,60500.0,5.8614,5.8701,5.8527,5.8614,60500.0
2009-05-21 13:50:00,6.75,6.75,6.74,6.74,49200.0,5.8701,5.8701,5.8614,5.8614,49200.0
2009-05-21 13:55:00,6.74,6.75,6.73,6.74,68900.0,5.8614,5.8701,5.8527,5.8614,68900.0
2009-05-21 14:00:00,6.73,6.75,6.73,6.74,96200.0,5.8527,5.8701,5.8527,5.8614,96200.0
2009-05-21 14:05:00,6.73,6.75,6.73,6.74,74300.0,5.8527,5.8701,5.8527,5.8614,74300.0
2009-05-21 14:10:00,6.74,6.74,6.72,6.73,49800.0,5.8614,5.8614,5.844,5.8527,49800.0
2009-05-21 14:15:00,6.72,6.73,6.71,6.71,64500.0,5.844,5.8527,5.8353,5.8353,64500.0
2009-05-21 14:20:00,6.72,6.72,6.71,6.71,96700.0,5.844,5.844,5.8353,5.8353,96700.0
2009-05-21 14:25:00,6.72,6.72,6.71,6.71,80200.0,5.844,5.844,5.8353,5.8353,80200.0
2009-05-21 14:30:00,6.72,6.74,6.7,6.74,314100.0,5.844,5.8614,5.8266,5.8614,314100.0
2009-05-21 14:35:00,6.74,6.75,6.71,6.71,118500.0,5.8614,5.8701,5.8353,5.8353,118500.0
2009-05-21 14:40:00,6.71,6.72,6.7,6.71,83100.0,5.8353,5.844,5.8266,5.8353,83100.0
2009-05-21 14:45:00,6.7,6.71,6.7,6.7,56000.0,5.8266,5.8353,5.8266,5.8266,56000.0
2009-05-21 14:50:00,6.71,6.71,6.7,6.71,33100.0,5.8353,5.8353,5.8266,5.8353,33100.0
2009-05-21 14:55:00,6.71,6.72,6.7,6.71,139600.0,5.8353,5.844,5.8266,5.8353,139600.0
2009-05-21 15:00:00,6.71,6.73,6.7,6.71,79300.0,5.8353,5.8527,5.8266,5.8353,79300.0
2009-05-21 15:05:00,6.72,6.73,6.71,6.73,114300.0,5.844,5.8527,5.8353,5.8527,114300.0
2009-05-21 15:10:00,6.72,6.73,6.72,6.73,71700.0,5.844,5.8527,5.844,5.8527,71700.0
2009-05-21 15:15:00,6.73,6.75,6.72,6.74,126400.0,5.8527,5.8701,5.844,5.8614,126400.0
2009-05-21 15:20:00,6.74,6.75,6.72,6.73,79800.0,5.8614,5.8701,5.844,5.8527,79800.0
2009-05-21 15:25:00,6.73,6.73,6.7,6.7,104200.0,5.8527,5.8527,5.8266,5.8266,104200.0
2009-05-21 15:30:00,6.71,6.76,6.71,6.75,253100.0,5.8353,5.8788,5.8353,5.8701,253100.0
2009-05-21 15:35:00,6.75,6.76,6.75,6.76,59700.0,5.8701,5.8788,5.8701,5.8788,59700.0
2009-05-21 15:40:00,6.76,6.77,6.72,6.74,310900.0,5.8788,5.8875,5.844,5.8614,310900.0
2009-05-21 15:45:00,6.75,6.75,6.72,6.74,223200.0,5.8701,5.8701,5.844,5.8614,223200.0
2009-05-21 15:50:00,6.74,6.77,6.73,6.76,194000.0,5.8614,5.8875,5.8527,5.8788,194000.0
2009-05-21 15:55:00,6.76,6.76,6.75,6.76,240400.0,5.8788,5.8788,5.8701,5.8788,240400.0
2009-05-22 09:30:00,6.78,6.82,6.76,6.8,60500.0,5.8962,5.931,5.8788,5.9136,60500.0
2009-05-22 09:35:00,6.81,6.81,6.72,6.75,92800.0,5.9223,5.9223,5.844,5.8701,92800.0
2009-05-22 09:40:00,6.74,6.75,6.7,6.7,52800.0,5.8614,5.8701,5.8266,5.8266,52800.0
2009-05-22 09:45:00,6.71,6.71,6.68,6.7,76400.0,5.8353,5.8353,5.8092,5.8266,76400.0
2009-05-22 09:50:00,6.69,6.69,6.62,6.63,111700.0,5.8179,5.8179,5.7571,5.7658,111700.0
2009-05-22 09:55:00,6.64,6.66,6.63,6.65,72500.0,5.7745,5.7918,5.7658,5.7832,72500.0
2009-05-22 10:00:00,6.65,6.69,6.63,6.67,99600.0,5.7832,5.8179,5.7658,5.8005,99600.0
2009-05-22 10:05:00,6.67,6.72,6.67,6.7,61500.0,5.8005,5.844,5.8005,5.8266,61500.0
2009-05-22 10:10:00,6.7,6.74,6.69,6.73,36400.0,5.8266,5.8614,5.8179,5.8527,36400.0
2009-05-22 10:15:00,6.74,6.77,6.72,6.76,63700.0,5.8614,5.8875,5.844,5.8788,63700.0
2009-05-22 10:20:00,6.77,6.77,6.75,6.75,44500.0,5.8875,5.8875,5.8701,5.8701,44500.0
2009-05-22 10:25:00,6.75,6.78,6.74,6.74,63100.0,5.8701,5.8962,5.8614,5.8614,63100.0
2009-05-22 10:30:00,6.73,6.73,6.69,6.71,64400.0,5.8527,5.8527,5.8179,5.8353,64400.0
2009-05-22 10:35:00,6.71,6.74,6.7,6.73,41600.0,5.8353,5.8614,5.8266,5.8527,41600.0
2009-05-22 10:40:00,6.73,6.78,6.72,6.78,86600.0,5.8527,5.8962,5.844,5.8962,86600.0
2009-05-22 10:45:00,6.77,6.78,6.77,6.77,47600.0,5.8875,5.8962,5.8875,5.8875,47600.0
2009-05-22 10:50:00,6.78,6.79,6.77,6.77,114200.0,5.8962,5.9049,5.8875,5.8875,114200.0
2009-05-22 10:55:00,6.78,6.8,6.77,6.79,103200.0,5.8962,5.9136,5.8875,5.9049,103200.0
2009-05-22 11:00:00,6.78,6.8,6.77,6.78,80400.0,5.8962,5.9136,5.8875,5.8962,80400.0
2009-05-22 11:05:00,6.77,6.8,6.77,6.77,169700.0,5.8875,5.9136,5.8875,5.8875,169700.0
2009-05-22 11:10:00,6.77,6.78,6.77,6.78,39200.0,5.8875,5.8962,5.8875,5.8962,39200.0
2009-05-22 11:15:00,6.78,6.78,6.76,6.77,37900.0,5.8962,5.8962,5.8788,5.8875,37900.0
2009-05-22 11:20:00,6.77,6.78,6.76,6.76,75200.0,5.8875,5.8962,5.8788,5.8788,75200.0
2009-05-22 11:25:00,6.76,6.76,6.73,6.75,64400.0,5.8788,5.8788,5.8527,5.8701,64400.0
2009-05-22 11:30:00,6.75,6.77,6.74,6.74,54000.0,5.8701,5.8875,5.8614,5.8614,54000.0
2009-05-22 11:35:00,6.74,6.75,6.72,6.72,57500.0,5.8614,5.8701,5.844,5.844,57500.0
2009-05-22 11:40:00,6.73,6.74,6.72,6.74,34200.0,5.8527,5.8614,5.844,5.8614,34200.0
2009-05-22 11:45:00,6.74,6.75,6.73,6.75,23400.0,5.8614,5.8701,5.8527,5.8701,23400.0
2009-05-22 11:50:00,6.75,6.75,6.72,6.72,359300.0,5.8701,5.8701,5.844,5.844,359300.0
2009-05-22 11:55:00,6.73,6.74,6.72,6.73,53300.0,5.8527,5.8614,5.844,5.8527,53300.0
2009-05-22 12:00:00,6.72,6.74,6.72,6.72,31200.0,5.844,5.8614,5.844,5.844,31200.0
2009-05-22 12:05:00,6.73,6.74,6.72,6.73,60500.0,5.8527,5.8614,5.844,5.8527,60500.0
2009-05-22 12:10:00,6.73,6.73,6.72,6.73,27900.0,5.8527,5.8527,5.844,5.8527,27900.0
2009-05-22 12:15:00,6.73,6.73,6.72,6.72,15600.0,5.8527,5.8527,5.844,5.844,15600.0
2009-05-22 12:20:00,6.73,6.74,6.72,6.73,23900.0,5.8527,5.8614,5.844,5.8527,23900.0
2009-05-22 12:25:00,6.73,6.73,6.71,6.71,49600.0,5.8527,5.8527,5.8353,5.8353,49600.0
2009-05-22 12:30:00,6.71,6.72,6.7,6.71,43900.0,5.8353,5.844,5.8266,5.8353,43900.0
2009-05-22 12:35:00,6.71,6.72,6.7,6.72,41600.0,5.8353,5.844,5.8266,5.844,41600.0
2009-05-22 12:40:00,6.72,6.73,6.71,6.72,15400.0,5.844,5.8527,5.8353,5.844,15400.0
2009-05-22 12:45:00,6.72,6.73,6.72,6.72,22000.0,5.844,5.8527,5.844,5.844,22000.0
2009-05-22 12:50:00,6.73,6.73,6.72,6.72,8300.0,5.8527,5.8527,5.844,5.844,8300.0
2009-05-22 12:55:00,6.72,6.75,6.72,6.74,69800.0,5.844,5.8701,5.844,5.8614,69800.0
2009-05-22 13:00:00,6.75,6.75,6.74,6.74,67800.0,5.8701,5.8701,5.8614,5.8614,67800.0
2009-05-22 13:05:00,6.74,6.75,6.74,6.74,7900.0,5.8614,5.8701,5.8614,5.8614,7900.0
2009-05-22 13:10:00,6.74,6.75,6.7,6.72,118000.0,5.8614,5.8701,5.8266,5.844,118000.0
2009-05-22 13:15:00,6.72,6.72,6.71,6.72,6500.0,5.844,5.844,5.8353,5.844,6500.0
2009-05-22 13:20:00,6.72,6.72,6.71,6.72,6700.0,5.844,5.844,5.8353,5.844,6700.0
2009-05-22 13:25:00,6.72,6.72,6.7,6.7,85500.0,5.844,5.844,5.8266,5.8266,85500.0
2009-05-22 13:30:00,6.7,6.7,6.64,6.65,168100.0,5.8266,5.8266,5.7745,5.7832,168100.0
2009-05-22 13:35:00,6.64,6.67,6.64,6.67,45900.0,5.7745,5.8005,5.7745,5.8005,45900.0
2009-05-22 13:40:00,6.67,6.68,6.67,6.68,24000.0,5.8005,5.8092,5.8005,5.8092,24000.0
2009-05-22 13:45:00,6.68,6.71,6.68,6.7,35300.0,5.8092,5.8353,5.8092,5.8266,35300.0
2009-05-22 13:50:00,6.7,6.71,6.7,6.71,20300.0,5.8266,5.8353,5.8266,5.8353,20300.0
2009-05-22 13:55:00,6.7,6.71,6.69,6.7,82200.0,5.8266,5.8353,5.8179,5.8266,82200.0
2009-05-22 14:00:00,6.7,6.72,6.7,6.72,25900.0,5.8266,5.844,5.8266,5.844,25900.0
2009-05-22 14:05:00,6.72,6.72,6.71,6.72,28600.0,5.844,5.844,5.8353,5.844,28600.0
2009-05-22 14:10:00,6.72,6.72,6.71,6.72,12100.0,5.844,5.844,5.8353,5.844,12100.0
2009-05-22 14:15:00,6.72,6.72,6.71,6.71,56100.0,5.844,5.844,5.8353,5.8353,56100.0
2009-05-22 14:20:00,6.71,6.72,6.71,6.71,18900.0,5.8353,5.844,5.8353,5.8353,18900.0
2009-05-22 14:25:00,6.72,6.72,6.71,6.72,17300.0,5.844,5.844,5.8353,5.844,17300.0
2009-05-22 14:30:00,6.72,6.72,6.7,6.71,66400.0,5.844,5.844,5.8266,5.8353,66400.0
2009-05-22 14:35:00,6.72,6.72,6.71,6.72,12600.0,5.844,5.844,5.8353,5.844,12600.0
2009-05-22 14:40:00,6.72,6.73,6.72,6.73,41200.0,5.844,5.8527,5.844,5.8527,41200.0
2009-05-22 14:45:00,6.73,6.74,6.7,6.7,109000.0,5.8527,5.8614,5.8266,5.8266,109000.0
2009-05-22 14:50:00,6.7,6.74,6.7,6.72,45100.0,5.8266,5.8614,5.8266,5.844,45100.0
2009-05-22 14:55:00,6.73,6.75,6.72,6.74,38500.0,5.8527,5.8701,5.844,5.8614,38500.0
2009-05-22 15:00:00,6.75,6.75,6.72,6.74,52100.0,5.8701,5.8701,5.844,5.8614,52100.0
2009-05-22 15:05:00,6.73,6.75,6.73,6.74,21900.0,5.8527,5.8701,5.8527,5.8614,21900.0
2009-05-22 15:10:00,6.74,6.77,6.74,6.75,41400.0,5.8614,5.8875,5.8614,5.8701,41400.0
2009-05-22 15:15:00,6.75,6.76,6.72,6.73,50700.0,5.8701,5.8788,5.844,5.8527,50700.0
2009-05-22 15:20:00,6.73,6.73,6.7,6.72,49400.0,5.8527,5.8527,5.8266,5.844,49400.0
2009-05-22 15:25:00,6.72,6.73,6.71,6.71,47300.0,5.844,5.8527,5.8353,5.8353,47300.0
2009-05-22 15:30:00,6.71,6.73,6.7,6.73,76800.0,5.8353,5.8527,5.8266,5.8527,76800.0
2009-05-22 15:35:00,6.72,6.76,6.72,6.76,172500.0,5.844,5.8788,5.844,5.8788,172500.0
2009-05-22 15:40:00,6.75,6.76,6.73,6.75,113200.0,5.8701,5.8788,5.8527,5.8701,113200.0
2009-05-22 15:45:00,6.75,6.76,6.73,6.73,184300.0,5.8701,5.8788,5.8527,5.8527,184300.0
2009-05-22 15:50:00,6.73,6.74,6.72,6.73,60100.0,5.8527,5.8614,5.844,5.8527,60100.0
2009-05-22 15:55:00,6.73,6.73,6.7,6.72,219000.0,5.8527,5.8527,5.8266,5.844,219000.0
2009-05-26 09:30:00,6.75,6.75,6.62,6.71,121800.0,5.8701,5.8701,5.7571,5.8353,121800.0
2009-05-26 09:35:00,6.7,6.78,6.68,6.76,125600.0,5.8266,5.8962,5.8092,5.8788,125600.0
2009-05-26 09:40:00,6.75,6.79,6.75,6.75,124300.0,5.8701,5.9049,5.8701,5.8701,124300.0
2009-05-26 09:45:00,6.75,6.76,6.73,6.75,86800.0,5.8701,5.8788,5.8527,5.8701,86800.0
2009-05-26 09:50:00,6.74,6.77,6.73,6.76,78400.0,5.8614,5.8875,5.8527,5.8788,78400.0
2009-05-26 09:55:00,6.76,6.79,6.76,6.78,66600.0,5.8788,5.9049,5.8788,5.8962,66600.0
2009-05-26 10:00:00,6.79,6.83,6.79,6.81,159300.0,5.9049,5.9397,5.9049,5.9223,159300.0
2009-05-26 10:05:00,6.81,6.88,6.81,6.84,160800.0,5.9223,5.9832,5.9223,5.9484,160800.0
2009-05-26 10:10:00,6.86,6.88,6.85,6.87,87300.0,5.9658,5.9832,5.9571,5.9745,87300.0
2009-05-26 10:15:00,6.87,6.88,6.83,6.84,116300.0,5.9745,5.9832,5.9397,5.9484,116300.0
2009-05-26 10:20:00,6.84,6.85,6.83,6.85,32400.0,5.9484,5.9571,5.9397,5.9571,32400.0
2009-05-26 10:25:00,6.85,6.85,6.78,6.81,106500.0,5.9571,5.9571,5.8962,5.9223,106500.0
2009-05-26 10:30:00,6.81,6.84,6.8,6.82,67600.0,5.9223,5.9484,5.9136,5.931,67600.0
2009-05-26 10:35:00,6.82,6.83,6.81,6.81,65000.0,5.931,5.9397,5.9223,5.9223,65000.0
2009-05-26 10:40:00,6.81,6.82,6.81,6.81,21800.0,5.9223,5.931,5.9223,5.9223,21800.0
2009-05-26 10:45:00,6.82,6.82,6.81,6.82,19800.0,5.931,5.931,5.9223,5.931,19800.0
2009-05-26 10:50:00,6.81,6.82,6.81,6.82,57300.0,5.9223,5.931,5.9223,5.931,57300.0
2009-05-26 10:55:00,6.82,6.82,6.81,6.82,86800.0,5.931,5.931,5.9223,5.931,86800.0
2009-05-26 11:00:00,6.82,6.83,6.82,6.82,24900.0,5.931,5.9397,5.931,5.931,24900.0
2009-05-26 11:05:00,6.82,6.83,6.82,6.82,21500.0,5.931,5.9397,5.931,5.931,21500.0
2009-05-26 11:10:00,6.83,6.83,6.82,6.83,17400.0,5.9397,5.9397,5.931,5.9397,17400.0
2009-05-26 11:15:00,6.82,6.83,6.81,6.82,54400.0,5.931,5.9397,5.9223,5.931,54400.0
2009-05-26 11:20:00,6.82,6.84,6.81,6.84,91500.0,5.931,5.9484,5.9223,5.9484,91500.0
2009-05-26 11:25:00,6.84,6.84,6.83,6.83,24800.0,5.9484,5.9484,5.9397,5.9397,24800.0
2009-05-26 11:30:00,6.83,6.84,6.83,6.83,32700.0,5.9397,5.9484,5.9397,5.9397,32700.0
2009-05-26 11:35:00,6.83,6.84,6.83,6.83,29600.0,5.9397,5.9484,5.9397,5.9397,29600.0
2009-05-26 11:40:00,6.84,6.85,6.83,6.84,76100.0,5.9484,5.9571,5.9397,5.9484,76100.0
2009-05-26 11:45:00,6.85,6.85,6.84,6.84,59700.0,5.9571,5.9571,5.9484,5.9484,59700.0
2009-05-26 11:50:00,6.85,6.86,6.84,6.85,103200.0,5.9571,5.9658,5.9484,5.9571,103200.0
2009-05-26 11:55:00,6.86,6.87,6.85,6.86,35900.0,5.9658,5.9745,5.9571,5.9658,35900.0
2009-05-26 12:00:00,6.86,6.87,6.84,6.87,126200.0,5.9658,5.9745,5.9484,5.9745,126200.0
2009-05-26 12:05:00,6.87,6.88,6.86,6.87,81500.0,5.9745,5.9832,5.9658,5.9745,81500.0
2009-05-26 12:10:00,6.88,6.88,6.86,6.87,56600.0,5.9832,5.9832,5.9658,5.9745,56600.0
2009-05-26 12:15:00,6.86,6.88,6.86,6.88,67500.0,5.9658,5.9832,5.9658,5.9832,67500.0
2009-05-26 12:20:00,6.88,6.9,6.87,6.88,109800.0,5.9832,6.0006,5.9745,5.9832,109800.0
2009-05-26 12:25:00,6.89,6.9,6.88,6.89,67800.0,5.9919,6.0006,5.9832,5.9919,67800.0
2009-05-26 12:30:00,6.89,6.89,6.88,6.88,25800.0,5.9919,5.9919,5.9832,5.9832,25800.0
2009-05-26 12:35:00,6.89,6.89,6.86,6.88,92200.0,5.9919,5.9919,5.9658,5.9832,92200.0
2009-05-26 12:40:00,6.87,6.87,6.85,6.85,23100.0,5.9745,5.9745,5.9571,5.9571,23100.0
2009-05-26 12:45:00,6.85,6.88,6.83,6.88,82000.0,5.9571,5.9832,5.9397,5.9832,82000.0
2009-05-26 12:50:00,6.88,6.9,6.87,6.89,56400.0,5.9832,6.0006,5.9745,5.9919,56400.0
2009-05-26 12:55:00,6.9,6.9,6.88,6.89,32500.0,6.0006,6.0006,5.9832,5.9919,32500.0
2009-05-26 13:00:00,6.89,6.89,6.87,6.88,49200.0,5.9919,5.9919,5.9745,5.9832,49200.0
2009-05-26 13:05:00,6.88,6.88,6.85,6.85,76700.0,5.9832,5.9832,5.9571,5.9571,76700.0
2009-05-26 13:10:00,6.85,6.86,6.85,6.85,33200.0,5.9571,5.9658,5.9571,5.9571,33200.0
2009-05-26 13:15:00,6.86,6.87,6.85,6.86,34700.0,5.9658,5.9745,5.9571,5.9658,34700.0
2009-05-26 13:20:00,6.87,6.87,6.85,6.85,38000.0,5.9745,5.9745,5.9571,5.9571,38000.0
2009-05-26 13:25:00,6.86,6.86,6.85,6.85,18800.0,5.9658,5.9658,5.9571,5.9571,18800.0
2009-05-26 13:30:00,6.85,6.86,6.83,6.84,54300.0,5.9571,5.9658,5.9397,5.9484,54300.0
2009-05-26 13:35:00,6.83,6.86,6.83,6.86,42100.0,5.9397,5.9658,5.9397,5.9658,42100.0
2009-05-26 13:40:00,6.85,6.86,6.85,6.86,27700.0,5.9571,5.9658,5.9571,5.9658,27700.0
2009-05-26 13:45:00,6.85,6.86,6.85,6.86,10800.0,5.9571,5.9658,5.9571,5.9658,10800.0
2009-05-26 13:50:00,6.85,6.85,6.83,6.84,63400.0,5.9571,5.9571,5.9397,5.9484,63400.0
2009-05-26 13:55:00,6.84,6.85,6.84,6.84,12900.0,5.9484,5.9571,5.9484,5.9484,12900.0
2009-05-26 14:00:00,6.84,6.85,6.84,6.84,31200.0,5.9484,5.9571,5.9484,5.9484,31200.0
2009-05-26 14:05:00,6.85,6.87,6.84,6.85,57100.0,5.9571,5.9745,5.9484,5.9571,57100.0
2009-05-26 14:10:00,6.85,6.86,6.85,6.86,25400.0,5.9571,5.9658,5.9571,5.9658,25400.0
2009-05-26 14:15:00,6.86,6.86,6.84,6.84,62200.0,5.9658,5.9658,5.9484,5.9484,62200.0
2009-05-26 14:20:00,6.84,6.85,6.82,6.82,44500.0,5.9484,5.9571,5.931,5.931,44500.0
2009-05-26 14:25:00,6.82,6.83,6.82,6.82,21600.0,5.931,5.9397,5.931,5.931,21600.0
2009-05-26 14:30:00,6.83,6.83,6.82,6.82,23400.0,5.9397,5.9397,5.931,5.931,23400.0
2009-05-26 14:35:00,6.82,6.83,6.82,6.83,29400.0,5.931,5.9397,5.931,5.9397,29400.0
2009-05-26 14:40:00,6.82,6.85,6.82,6.84,96400.0,5.931,5.9571,5.931,5.9484,96400.0
2009-05-26 14:45:00,6.84,6.85,6.82,6.82,61000.0,5.9484,5.9571,5.931,5.931,61000.0
2009-05-26 14:50:00,6.82,6.83,6.8,6.8,54600.0,5.931,5.9397,5.9136,5.9136,54600.0
2009-05-26 14:55:00,6.8,6.81,6.79,6.79,60400.0,5.9136,5.9223,5.9049,5.9049,60400.0
2009-05-26 15:00:00,6.8,6.8,6.78,6.78,60300.0,5.9136,5.9136,5.8962,5.8962,60300.0
2009-05-26 15:05:00,6.78,6.82,6.78,6.8,113100.0,5.8962,5.931,5.8962,5.9136,113100.0
2009-05-26 15:10:00,6.81,6.86,6.81,6.85,328400.0,5.9223,5.9658,5.9223,5.9571,328400.0
2009-05-26 15:15:00,6.85,6.87,6.83,6.85,187100.0,5.9571,5.9745,5.9397,5.9571,187100.0
2009-05-26 15:20:00,6.84,6.88,6.84,6.87,99300.0,5.9484,5.9832,5.9484,5.9745,99300.0
2009-05-26 15:25:00,6.87,6.88,6.87,6.87,75000.0,5.9745,5.9832,5.9745,5.9745,75000.0
2009-05-26 15:30:00,6.87,6.89,6.87,6.89,183300.0,5.9745,5.9919,5.9745,5.9919,183300.0
2009-05-26 15:35:00,6.89,6.91,6.88,6.91,208400.0,5.9919,6.0093,5.9832,6.0093,208400.0
2009-05-26 15:40:00,6.91,6.91,6.86,6.88,257000.0,6.0093,6.0093,5.9658,5.9832,257000.0
2009-05-26 15:45:00,6.88,6.89,6.86,6.89,214600.0,5.9832,5.9919,5.9658,5.9919,214600.0
2009-05-26 15:50:00,6.89,6.91,6.88,6.91,184900.0,5.9919,6.0093,5.9832,6.0093,184900.0
2009-05-26 15:55:00,6.91,6.91,6.9,6.91,275300.0,6.0093,6.0093,6.0006,6.0093,275300.0
2009-05-27 09:30:00,6.91,6.94,6.85,6.85,64600.0,6.0093,6.0353,5.9571,5.9571,64600.0
2009-05-27 09:35:00,6.85,6.86,6.8,6.82,111200.0,5.9571,5.9658,5.9136,5.931,111200.0
2009-05-27 09:40:00,6.83,6.85,6.82,6.82,146700.0,5.9397,5.9571,5.931,5.931,146700.0
2009-05-27 09:45:00,6.83,6.85,6.78,6.84,125000.0,5.9397,5.9571,5.8962,5.9484,125000.0
2009-05-27 09:50:00,6.83,6.87,6.82,6.84,96200.0,5.9397,5.9745,5.931,5.9484,96200.0
2009-05-27 09:55:00,6.85,6.87,6.83,6.86,67900.0,5.9571,5.9745,5.9397,5.9658,67900.0
2009-05-27 10:00:00,6.86,6.9,6.82,6.82,166600.0,5.9658,6.0006,5.931,5.931,166600.0
2009-05-27 10:05:00,6.83,6.83,6.8,6.81,160800.0,5.9397,5.9397,5.9136,5.9223,160800.0
2009-05-27 10:10:00,6.81,6.85,6.81,6.84,71200.0,5.9223,5.9571,5.9223,5.9484,71200.0
2009-05-27 10:15:00,6.83,6.84,6.82,6.83,54200.0,5.9397,5.9484,5.931,5.9397,54200.0
2009-05-27 10:20:00,6.83,6.86,6.81,6.84,95300.0,5.9397,5.9658,5.9223,5.9484,95300.0
2009-05-27 10:25:00,6.84,6.86,6.82,6.83,118900.0,5.9484,5.9658,5.931,5.9397,118900.0
2009-05-27 10:30:00,6.83,6.86,6.83,6.86,141800.0,5.9397,5.9658,5.9397,5.9658,141800.0
2009-05-27 10:35:00,6.85,6.89,6.85,6.86,181100.0,5.9571,5.9919,5.9571,5.9658,181100.0
2009-05-27 10:40:00,6.86,6.87,6.84,6.84,230000.0,5.9658,5.9745,5.9484,5.9484,230000.0
2009-05-27 10:45:00,6.85,6.85,6.82,6.82,150100.0,5.9571,5.9571,5.931,5.931,150100.0
2009-05-27 10:50:00,6.83,6.84,6.81,6.81,87200.0,5.9397,5.9484,5.9223,5.9223,87200.0
2009-05-27 10:55:00,6.82,6.86,6.8,6.84,270000.0,5.931,5.9658,5.9136,5.9484,270000.0
2009-05-27 11:00:00,6.84,6.84,6.8,6.8,32100.0,5.9484,5.9484,5.9136,5.9136,32100.0
2009-05-27 11:05:00,6.8,6.81,6.78,6.78,88400.0,5.9136,5.9223,5.8962,5.8962,88400.0
2009-05-27 11:10:00,6.78,6.8,6.77,6.77,113300.0,5.8962,5.9136,5.8875,5.8875,113300.0
2009-05-27 11:15:00,6.78,6.79,6.77,6.78,95000.0,5.8962,5.9049,5.8875,5.8962,95000.0
2009-05-27 11:20:00,6.78,6.8,6.75,6.77,151600.0,5.8962,5.9136,5.8701,5.8875,151600.0
2009-05-27 11:25:00,6.76,6.79,6.76,6.78,60800.0,5.8788,5.9049,5.8788,5.8962,60800.0
2009-05-27 11:30:00,6.77,6.79,6.76,6.78,82500.0,5.8875,5.9049,5.8788,5.8962,82500.0
2009-05-27 11:35:00,6.78,6.78,6.77,6.77,47700.0,5.8962,5.8962,5.8875,5.8875,47700.0
2009-05-27 11:40:00,6.77,6.78,6.76,6.77,105900.0,5.8875,5.8962,5.8788,5.8875,105900.0
2009-05-27 11:45:00,6.77,6.78,6.76,6.76,63000.0,5.8875,5.8962,5.8788,5.8788,63000.0
2009-05-27 11:50:00,6.77,6.78,6.75,6.75,100700.0,5.8875,5.8962,5.8701,5.8701,100700.0
2009-05-27 11:55:00,6.75,6.79,6.74,6.76,126400.0,5.8701,5.9049,5.8614,5.8788,126400.0
2009-05-27 12:00:00,6.76,6.78,6.74,6.76,138300.0,5.8788,5.8962,5.8614,5.8788,138300.0
2009-05-27 12:05:00,6.76,6.77,6.74,6.74,32100.0,5.8788,5.8875,5.8614,5.8614,32100.0
2009-05-27 12:10:00,6.75,6.75,6.72,6.75,72700.0,5.8701,5.8701,5.844,5.8701,72700.0
2009-05-27 12:15:00,6.74,6.76,6.74,6.75,48400.0,5.8614,5.8788,5.8614,5.8701,48400.0
2009-05-27 12:20:00,6.76,6.76,6.74,6.74,48300.0,5.8788,5.8788,5.8614,5.8614,48300.0
2009-05-27 12:25:00,6.74,6.76,6.74,6.75,35500.0,5.8614,5.8788,5.8614,5.8701,35500.0
2009-05-27 12:30:00,6.76,6.78,6.75,6.78,112000.0,5.8788,5.8962,5.8701,5.8962,112000.0
2009-05-27 12:35:00,6.78,6.79,6.77,6.78,47300.0,5.8962,5.9049,5.8875,5.8962,47300.0
2009-05-27 12:40:00,6.78,6.79,6.77,6.77,36400.0,5.8962,5.9049,5.8875,5.8875,36400.0
2009-05-27 12:45:00,6.78,6.79,6.76,6.78,27100.0,5.8962,5.9049,5.8788,5.8962,27100.0
2009-05-27 12:50:00,6.78,6.79,6.76,6.77,42700.0,5.8962,5.9049,5.8788,5.8875,42700.0
2009-05-27 12:55:00,6.77,6.77,6.74,6.75,64500.0,5.8875,5.8875,5.8614,5.8701,64500.0
2009-05-27 13:00:00,6.74,6.78,6.74,6.76,169400.0,5.8614,5.8962,5.8614,5.8788,169400.0
2009-05-27 13:05:00,6.77,6.77,6.74,6.74,54800.0,5.8875,5.8875,5.8614,5.8614,54800.0
2009-05-27 13:10:00,6.74,6.77,6.74,6.76,70000.0,5.8614,5.8875,5.8614,5.8788,70000.0
2009-05-27 13:15:00,6.76,6.77,6.76,6.77,13200.0,5.8788,5.8875,5.8788,5.8875,13200.0
2009-05-27 13:20:00,6.76,6.77,6.75,6.76,30200.0,5.8788,5.8875,5.8701,5.8788,30200.0
2009-05-27 13:25:00,6.76,6.77,6.75,6.76,55000.0,5.8788,5.8875,5.8701,5.8788,55000.0
2009-05-27 13:30:00,6.77,6.77,6.74,6.76,64200.0,5.8875,5.8875,5.8614,5.8788,64200.0
2009-05-27 13:35:00,6.76,6.76,6.73,6.73,59200.0,5.8788,5.8788,5.8527,5.8527,59200.0
2009-05-27 13:40:00,6.73,6.75,6.72,6.74,102300.0,5.8527,5.8701,5.844,5.8614,102300.0
2009-05-27 13:45:00,6.74,6.75,6.72,6.72,33000.0,5.8614,5.8701,5.844,5.844,33000.0
2009-05-27 13:50:00,6.72,6.73,6.7,6.71,142000.0,5.844,5.8527,5.8266,5.8353,142000.0
2009-05-27 13:55:00,6.71,6.72,6.71,6.71,54600.0,5.8353,5.844,5.8353,5.8353,54600.0
2009-05-27 14:00:00,6.71,6.72,6.7,6.7,64100.0,5.8353,5.844,5.8266,5.8266,64100.0
2009-05-27 14:05:00,6.7,6.7,6.67,6.67,119500.0,5.8266,5.8266,5.8005,5.8005,119500.0
2009-05-27 14:10:00,6.67,6.69,6.67,6.69,78500.0,5.8005,5.8179,5.8005,5.8179,78500.0
2009-05-27 14:15:00,6.68,6.68,6.65,6.66,158100.0,5.8092,5.8092,5.7832,5.7918,158100.0
2009-05-27 14:20:00,6.66,6.67,6.64,6.64,88300.0,5.7918,5.8005,5.7745,5.7745,88300.0
2009-05-27 14:25:00,6.65,6.65,6.63,6.64,106400.0,5.7832,5.7832,5.7658,5.7745,106400.0
2009-05-27 14:30:00,6.64,6.65,6.63,6.63,62200.0,5.7745,5.7832,5.7658,5.7658,62200.0
2009-05-27 14:35:00,6.64,6.68,6.63,6.68,63100.0,5.7745,5.8092,5.7658,5.8092,63100.0
2009-05-27 14:40:00,6.68,6.69,6.67,6.68,51900.0,5.8092,5.8179,5.8005,5.8092,51900.0
2009-05-27 14:45:00,6.68,6.69,6.67,6.67,93100.0,5.8092,5.8179,5.8005,5.8005,93100.0
2009-05-27 14:50:00,6.67,6.68,6.67,6.67,29300.0,5.8005,5.8092,5.8005,5.8005,29300.0
2009-05-27 14:55:00,6.68,6.68,6.65,6.65,61800.0,5.8092,5.8092,5.7832,5.7832,61800.0
2009-05-27 15:00:00,6.66,6.66,6.65,6.65,29700.0,5.7918,5.7918,5.7832,5.7832,29700.0
2009-05-27 15:05:00,6.65,6.69,6.65,6.68,138800.0,5.7832,5.8179,5.7832,5.8092,138800.0
2009-05-27 15:10:00,6.68,6.69,6.65,6.66,110200.0,5.8092,5.8179,5.7832,5.7918,110200.0
2009-05-27 15:15:00,6.66,6.67,6.65,6.65,54800.0,5.7918,5.8005,5.7832,5.7832,54800.0
2009-05-27 15:20:00,6.66,6.66,6.61,6.61,99000.0,5.7918,5.7918,5.7484,5.7484,99000.0
2009-05-27 15:25:00,6.61,6.62,6.6,6.61,101200.0,5.7484,5.7571,5.7397,5.7484,101200.0
2009-05-27 15:30:00,6.61,6.62,6.61,6.61,76200.0,5.7484,5.7571,5.7484,5.7484,76200.0
2009-05-27 15:35:00,6.61,6.62,6.6,6.6,86500.0,5.7484,5.7571,5.7397,5.7397,86500.0
2009-05-27 15:40:00,6.61,6.62,6.6,6.61,234300.0,5.7484,5.7571,5.7397,5.7484,234300.0
2009-05-27 15:45:00,6.61,6.64,6.6,6.63,183700.0,5.7484,5.7745,5.7397,5.7658,183700.0
2009-05-27 15:50:00,6.63,6.64,6.61,6.61,202100.0,5.7658,5.7745,5.7484,5.7484,202100.0
2009-05-27 15:55:00,6.61,6.62,6.6,6.6,300200.0,5.7484,5.7571,5.7397,5.7397,300200.0
2009-05-28 09:30:00,6.75,6.75,6.65,6.65,121100.0,5.8701,5.8701,5.7832,5.7832,121100.0
2009-05-28 09:35:00,6.65,6.67,6.6,6.63,158000.0,5.7832,5.8005,5.7397,5.7658,158000.0
2009-05-28 09:40:00,6.62,6.65,6.62,6.63,133900.0,5.7571,5.7832,5.7571,5.7658,133900.0
2009-05-28 09:45:00,6.64,6.64,6.62,6.63,59800.0,5.7745,5.7745,5.7571,5.7658,59800.0
2009-05-28 09:50:00,6.63,6.63,6.6,6.62,97200.0,5.7658,5.7658,5.7397,5.7571,97200.0
2009-05-28 09:55:00,6.62,6.62,6.6,6.6,66700.0,5.7571,5.7571,5.7397,5.7397,66700.0
2009-05-28 10:00:00,6.6,6.61,6.6,6.6,71100.0,5.7397,5.7484,5.7397,5.7397,71100.0
2009-05-28 10:05:00,6.6,6.63,6.59,6.62,279400.0,5.7397,5.7658,5.731,5.7571,279400.0
2009-05-28 10:10:00,6.63,6.63,6.59,6.6,123300.0,5.7658,5.7658,5.731,5.7397,123300.0
2009-05-28 10:15:00,6.6,6.67,6.6,6.66,198200.0,5.7397,5.8005,5.7397,5.7918,198200.0
2009-05-28 10:20:00,6.65,6.7,6.64,6.68,189000.0,5.7832,5.8266,5.7745,5.8092,189000.0
2009-05-28 10:25:00,6.68,6.7,6.64,6.66,196800.0,5.8092,5.8266,5.7745,5.7918,196800.0
2009-05-28 10:30:00,6.66,6.67,6.64,6.66,65500.0,5.7918,5.8005,5.7745,5.7918,65500.0
2009-05-28 10:35:00,6.65,6.7,6.65,6.68,111500.0,5.7832,5.8266,5.7832,5.8092,111500.0
2009-05-28 10:40:00,6.69,6.7,6.67,6.69,134000.0,5.8179,5.8266,5.8005,5.8179,134000.0
2009-05-28 10:45:00,6.69,6.7,6.67,6.68,38900.0,5.8179,5.8266,5.8005,5.8092,38900.0
2009-05-28 10:50:00,6.67,6.68,6.65,6.65,28400.0,5.8005,5.8092,5.7832,5.7832,28400.0
2009-05-28 10:55:00,6.66,6.69,6.66,6.68,46900.0,5.7918,5.8179,5.7918,5.8092,46900.0
2009-05-28 11:00:00,6.69,6.7,6.68,6.69,49100.0,5.8179,5.8266,5.8092,5.8179,49100.0
2009-05-28 11:05:00,6.69,6.69,6.68,6.68,80900.0,5.8179,5.8179,5.8092,5.8092,80900.0
2009-05-28 11:10:00,6.68,6.69,6.64,6.64,105500.0,5.8092,5.8179,5.7745,5.7745,105500.0
2009-05-28 11:15:00,6.64,6.67,6.64,6.64,49900.0,5.7745,5.8005,5.7745,5.7745,49900.0
2009-05-28 11:20:00,6.64,6.66,6.64,6.66,33300.0,5.7745,5.7918,5.7745,5.7918,33300.0
2009-05-28 11:25:00,6.65,6.68,6.65,6.65,56100.0,5.7832,5.8092,5.7832,5.7832,56100.0
2009-05-28 11:30:00,6.66,6.67,6.65,6.65,64800.0,5.7918,5.8005,5.7832,5.7832,64800.0
2009-05-28 11:35:00,6.65,6.66,6.64,6.64,38500.0,5.7832,5.7918,5.7745,5.7745,38500.0
2009-05-28 11:40:00,6.64,6.64,6.62,6.62,36800.0,5.7745,5.7745,5.7571,5.7571,36800.0
2009-05-28 11:45:00,6.62,6.66,6.62,6.66,116200.0,5.7571,5.7918,5.7571,5.7918,116200.0
2009-05-28 11:50:00,6.66,6.69,6.66,6.67,102500.0,5.7918,5.8179,5.7918,5.8005,102500.0
2009-05-28 11:55:00,6.68,6.69,6.66,6.66,71500.0,5.8092,5.8179,5.7918,5.7918,71500.0
2009-05-28 12:00:00,6.67,6.68,6.65,6.65,28500.0,5.8005,5.8092,5.7832,5.7832,28500.0
2009-05-28 12:05:00,6.66,6.66,6.61,6.61,43400.0,5.7918,5.7918,5.7484,5.7484,43400.0
2009-05-28 12:10:00,6.61,6.62,6.6,6.61,41500.0,5.7484,5.7571,5.7397,5.7484,41500.0
2009-05-28 12:15:00,6.61,6.61,6.6,6.6,36600.0,5.7484,5.7484,5.7397,5.7397,36600.0
2009-05-28 12:20:00,6.6,6.61,6.6,6.6,32600.0,5.7397,5.7484,5.7397,5.7397,32600.0
2009-05-28 12:25:00,6.6,6.61,6.6,6.6,10800.0,5.7397,5.7484,5.7397,5.7397,10800.0
2009-05-28 12:30:00,6.6,6.61,6.6,6.6,21600.0,5.7397,5.7484,5.7397,5.7397,21600.0
2009-05-28 12:35:00,6.6,6.61,6.6,6.61,15300.0,5.7397,5.7484,5.7397,5.7484,15300.0
2009-05-28 12:40:00,6.6,6.61,6.6,6.6,21700.0,5.7397,5.7484,5.7397,5.7397,21700.0
2009-05-28 12:45:00,6.61,6.61,6.6,6.6,142200.0,5.7484,5.7484,5.7397,5.7397,142200.0
2009-05-28 12:50:00,6.6,6.63,6.58,6.59,240300.0,5.7397,5.7658,5.7223,5.731,240300.0
2009-05-28 12:55:00,6.6,6.61,6.59,6.61,39700.0,5.7397,5.7484,5.731,5.7484,39700.0
2009-05-28 13:00:00,6.61,6.65,6.59,6.63,160600.0,5.7484,5.7832,5.731,5.7658,160600.0
2009-05-28 13:05:00,6.64,6.66,6.63,6.63,91600.0,5.7745,5.7918,5.7658,5.7658,91600.0
2009-05-28 13:10:00,6.63,6.67,6.63,6.65,82800.0,5.7658,5.8005,5.7658,5.7832,82800.0
2009-05-28 13:15:00,6.66,6.69,6.65,6.68,77900.0,5.7918,5.8179,5.7832,5.8092,77900.0
2009-05-28 13:20:00,6.69,6.69,6.67,6.67,35300.0,5.8179,5.8179,5.8005,5.8005,35300.0
2009-05-28 13:25:00,6.67,6.68,6.66,6.66,40800.0,5.8005,5.8092,5.7918,5.7918,40800.0
2009-05-28 13:30:00,6.66,6.67,6.65,6.66,70400.0,5.7918,5.8005,5.7832,5.7918,70400.0
2009-05-28 13:35:00,6.66,6.67,6.65,6.65,43900.0,5.7918,5.8005,5.7832,5.7832,43900.0
2009-05-28 13:40:00,6.65,6.66,6.63,6.63,59300.0,5.7832,5.7918,5.7658,5.7658,59300.0
2009-05-28 13:45:00,6.64,6.65,6.63,6.63,33100.0,5.7745,5.7832,5.7658,5.7658,33100.0
2009-05-28 13:50:00,6.64,6.64,6.61,6.61,33300.0,5.7745,5.7745,5.7484,5.7484,33300.0
2009-05-28 13:55:00,6.62,6.62,6.59,6.61,108900.0,5.7571,5.7571,5.731,5.7484,108900.0
2009-05-28 14:00:00,6.61,6.62,6.6,6.61,64100.0,5.7484,5.7571,5.7397,5.7484,64100.0
2009-05-28 14:05:00,6.6,6.62,6.6,6.62,28600.0,5.7397,5.7571,5.7397,5.7571,28600.0
2009-05-28 14:10:00,6.62,6.63,6.6,6.62,66900.0,5.7571,5.7658,5.7397,5.7571,66900.0
2009-05-28 14:15:00,6.61,6.63,6.6,6.63,33200.0,5.7484,5.7658,5.7397,5.7658,33200.0
2009-05-28 14:20:00,6.63,6.66,6.62,6.66,39700.0,5.7658,5.7918,5.7571,5.7918,39700.0
2009-05-28 14:25:00,6.66,6.66,6.63,6.64,35000.0,5.7918,5.7918,5.7658,5.7745,35000.0
2009-05-28 14:30:00,6.64,6.69,6.64,6.69,103800.0,5.7745,5.8179,5.7745,5.8179,103800.0
2009-05-28 14:35:00,6.68,6.68,6.67,6.67,79200.0,5.8092,5.8092,5.8005,5.8005,79200.0
2009-05-28 14:40:00,6.67,6.68,6.66,6.67,137500.0,5.8005,5.8092,5.7918,5.8005,137500.0
2009-05-28 14:45:00,6.67,6.68,6.67,6.68,23600.0,5.8005,5.8092,5.8005,5.8092,23600.0
2009-05-28 14:50:00,6.68,6.68,6.67,6.68,28900.0,5.8092,5.8092,5.8005,5.8092,28900.0
2009-05-28 14:55:00,6.67,6.69,6.67,6.68,185500.0,5.8005,5.8179,5.8005,5.8092,185500.0
2009-05-28 15:00:00,6.68,6.7,6.67,6.69,144600.0,5.8092,5.8266,5.8005,5.8179,144600.0
2009-05-28 15:05:00,6.69,6.7,6.66,6.66,220900.0,5.8179,5.8266,5.7918,5.7918,220900.0
2009-05-28 15:10:00,6.67,6.67,6.63,6.67,140300.0,5.8005,5.8005,5.7658,5.8005,140300.0
2009-05-28 15:15:00,6.66,6.68,6.66,6.68,125800.0,5.7918,5.8092,5.7918,5.8092,125800.0
2009-05-28 15:20:00,6.67,6.68,6.66,6.67,199400.0,5.8005,5.8092,5.7918,5.8005,199400.0
2009-05-28 15:25:00,6.67,6.68,6.66,6.67,436700.0,5.8005,5.8092,5.7918,5.8005,436700.0
2009-05-28 15:30:00,6.68,6.68,6.65,6.67,227100.0,5.8092,5.8092,5.7832,5.8005,227100.0
2009-05-28 15:35:00,6.67,6.68,6.65,6.68,225900.0,5.8005,5.8092,5.7832,5.8092,225900.0
2009-05-28 15:40:00,6.68,6.68,6.67,6.68,214800.0,5.8092,5.8092,5.8005,5.8092,214800.0
2009-05-28 15:45:00,6.67,6.68,6.67,6.68,150100.0,5.8005,5.8092,5.8005,5.8092,150100.0
2009-05-28 15:50:00,6.68,6.68,6.63,6.64,343600.0,5.8092,5.8092,5.7658,5.7745,343600.0
2009-05-28 15:55:00,6.63,6.67,6.63,6.66,248700.0,5.7658,5.8005,5.7658,5.7918,248700.0
2009-05-29 09:30:00,6.7,6.7,6.66,6.66,58300.0,5.8266,5.8266,5.7918,5.7918,58300.0
2009-05-29 09:35:00,6.66,6.69,6.63,6.68,51800.0,5.7918,5.8179,5.7658,5.8092,51800.0
2009-05-29 09:40:00,6.67,6.69,6.62,6.68,125700.0,5.8005,5.8179,5.7571,5.8092,125700.0
2009-05-29 09:45:00,6.68,6.68,6.63,6.63,86200.0,5.8092,5.8092,5.7658,5.7658,86200.0
2009-05-29 09:50:00,6.63,6.68,6.63,6.67,66200.0,5.7658,5.8092,5.7658,5.8005,66200.0
2009-05-29 09:55:00,6.67,6.69,6.65,6.66,66700.0,5.8005,5.8179,5.7832,5.7918,66700.0
2009-05-29 10:00:00,6.67,6.69,6.65,6.68,69400.0,5.8005,5.8179,5.7832,5.8092,69400.0
2009-05-29 10:05:00,6.67,6.72,6.67,6.71,198000.0,5.8005,5.844,5.8005,5.8353,198000.0
2009-05-29 10:10:00,6.7,6.72,6.68,6.68,88700.0,5.8266,5.844,5.8092,5.8092,88700.0
2009-05-29 10:15:00,6.69,6.72,6.69,6.69,135200.0,5.8179,5.844,5.8179,5.8179,135200.0
2009-05-29 10:20:00,6.69,6.7,6.66,6.68,173100.0,5.8179,5.8266,5.7918,5.8092,173100.0
2009-05-29 10:25:00,6.68,6.69,6.66,6.68,90900.0,5.8092,5.8179,5.7918,5.8092,90900.0
2009-05-29 10:30:00,6.69,6.69,6.66,6.67,124500.0,5.8179,5.8179,5.7918,5.8005,124500.0
2009-05-29 10:35:00,6.67,6.67,6.64,6.66,142000.0,5.8005,5.8005,5.7745,5.7918,142000.0
2009-05-29 10:40:00,6.66,6.66,6.63,6.63,95800.0,5.7918,5.7918,5.7658,5.7658,95800.0
2009-05-29 10:45:00,6.63,6.65,6.62,6.63,99700.0,5.7658,5.7832,5.7571,5.7658,99700.0
2009-05-29 10:50:00,6.64,6.64,6.62,6.64,113200.0,5.7745,5.7745,5.7571,5.7745,113200.0
2009-05-29 10:55:00,6.64,6.64,6.62,6.64,57600.0,5.7745,5.7745,5.7571,5.7745,57600.0
2009-05-29 11:00:00,6.63,6.64,6.6,6.62,174900.0,5.7658,5.7745,5.7397,5.7571,174900.0
2009-05-29 11:05:00,6.62,6.64,6.6,6.63,119400.0,5.7571,5.7745,5.7397,5.7658,119400.0
2009-05-29 11:10:00,6.63,6.63,6.61,6.62,54000.0,5.7658,5.7658,5.7484,5.7571,54000.0
2009-05-29 11:15:00,6.62,6.62,6.6,6.61,61200.0,5.7571,5.7571,5.7397,5.7484,61200.0
2009-05-29 11:20:00,6.61,6.63,6.6,6.63,56700.0,5.7484,5.7658,5.7397,5.7658,56700.0
2009-05-29 11:25:00,6.62,6.64,6.6,6.6,75700.0,5.7571,5.7745,5.7397,5.7397,75700.0
2009-05-29 11:30:00,6.6,6.61,6.58,6.6,189100.0,5.7397,5.7484,5.7223,5.7397,189100.0
2009-05-29 11:35:00,6.59,6.61,6.59,6.6,51000.0,5.731,5.7484,5.731,5.7397,51000.0
2009-05-29 11:40:00,6.61,6.65,6.6,6.64,119800.0,5.7484,5.7832,5.7397,5.7745,119800.0
2009-05-29 11:45:00,6.65,6.65,6.63,6.64,35900.0,5.7832,5.7832,5.7658,5.7745,35900.0
2009-05-29 11:50:00,6.64,6.64,6.62,6.62,86300.0,5.7745,5.7745,5.7571,5.7571,86300.0
2009-05-29 11:55:00,6.62,6.63,6.62,6.63,28100.0,5.7571,5.7658,5.7571,5.7658,28100.0
2009-05-29 12:00:00,6.62,6.65,6.62,6.65,63400.0,5.7571,5.7832,5.7571,5.7832,63400.0
2009-05-29 12:05:00,6.64,6.67,6.63,6.64,56100.0,5.7745,5.8005,5.7658,5.7745,56100.0
2009-05-29 12:10:00,6.63,6.66,6.63,6.66,41400.0,5.7658,5.7918,5.7658,5.7918,41400.0
2009-05-29 12:15:00,6.66,6.67,6.65,6.67,43500.0,5.7918,5.8005,5.7832,5.8005,43500.0
2009-05-29 12:20:00,6.67,6.67,6.66,6.67,18900.0,5.8005,5.8005,5.7918,5.8005,18900.0
2009-05-29 12:25:00,6.66,6.67,6.64,6.67,96100.0,5.7918,5.8005,5.7745,5.8005,96100.0
2009-05-29 12:30:00,6.67,6.67,6.65,6.65,36300.0,5.8005,5.8005,5.7832,5.7832,36300.0
2009-05-29 12:35:00,6.65,6.7,6.65,6.67,193900.0,5.7832,5.8266,5.7832,5.8005,193900.0
2009-05-29 12:40:00,6.66,6.7,6.65,6.7,149600.0,5.7918,5.8266,5.7832,5.8266,149600.0
2009-05-29 12:45:00,6.7,6.72,6.7,6.71,71900.0,5.8266,5.844,5.8266,5.8353,71900.0
2009-05-29 12:50:00,6.71,6.72,6.71,6.71,30300.0,5.8353,5.844,5.8353,5.8353,30300.0
2009-05-29 12:55:00,6.71,6.72,6.71,6.71,30300.0,5.8353,5.844,5.8353,5.8353,30300.0
2009-05-29 13:00:00,6.72,6.73,6.71,6.71,237800.0,5.844,5.8527,5.8353,5.8353,237800.0
2009-05-29 13:05:00,6.72,6.73,6.7,6.7,81400.0,5.844,5.8527,5.8266,5.8266,81400.0
2009-05-29 13:10:00,6.7,6.72,6.7,6.72,13600.0,5.8266,5.844,5.8266,5.844,13600.0
2009-05-29 13:15:00,6.71,6.72,6.71,6.72,10900.0,5.8353,5.844,5.8353,5.844,10900.0
2009-05-29 13:20:00,6.72,6.72,6.71,6.72,21800.0,5.844,5.844,5.8353,5.844,21800.0
2009-05-29 13:25:00,6.71,6.73,6.71,6.72,37600.0,5.8353,5.8527,5.8353,5.844,37600.0
2009-05-29 13:30:00,6.72,6.74,6.72,6.73,83900.0,5.844,5.8614,5.844,5.8527,83900.0
2009-05-29 13:35:00,6.73,6.74,6.71,6.71,47800.0,5.8527,5.8614,5.8353,5.8353,47800.0
2009-05-29 13:40:00,6.71,6.72,6.71,6.72,9500.0,5.8353,5.844,5.8353,5.844,9500.0
2009-05-29 13:45:00,6.71,6.72,6.71,6.72,12900.0,5.8353,5.844,5.8353,5.844,12900.0
2009-05-29 13:50:00,6.72,6.72,6.71,6.72,30100.0,5.844,5.844,5.8353,5.844,30100.0
2009-05-29 13:55:00,6.71,6.72,6.71,6.71,6000.0,5.8353,5.844,5.8353,5.8353,6000.0
2009-05-29 14:00:00,6.72,6.72,6.71,6.72,5000.0,5.844,5.844,5.8353,5.844,5000.0
2009-05-29 14:05:00,6.72,6.72,6.71,6.72,19200.0,5.844,5.844,5.8353,5.844,19200.0
2009-05-29 14:10:00,6.72,6.73,6.71,6.72,92000.0,5.844,5.8527,5.8353,5.844,92000.0
2009-05-29 14:15:00,6.72,6.73,6.7,6.7,76100.0,5.844,5.8527,5.8266,5.8266,76100.0
2009-05-29 14:20:00,6.71,6.71,6.68,6.68,75900.0,5.8353,5.8353,5.8092,5.8092,75900.0
2009-05-29 14:25:00,6.68,6.69,6.67,6.67,50200.0,5.8092,5.8179,5.8005,5.8005,50200.0
2009-05-29 14:30:00,6.67,6.68,6.66,6.67,84300.0,5.8005,5.8092,5.7918,5.8005,84300.0
2009-05-29 14:35:00,6.66,6.67,6.66,6.67,47000.0,5.7918,5.8005,5.7918,5.8005,47000.0
2009-05-29 14:40:00,6.67,6.68,6.66,6.66,46700.0,5.8005,5.8092,5.7918,5.7918,46700.0
2009-05-29 14:45:00,6.67,6.67,6.64,6.64,79500.0,5.8005,5.8005,5.7745,5.7745,79500.0
2009-05-29 14:50:00,6.65,6.65,6.62,6.63,56800.0,5.7832,5.7832,5.7571,5.7658,56800.0
2009-05-29 14:55:00,6.63,6.66,6.63,6.66,58600.0,5.7658,5.7918,5.7658,5.7918,58600.0
2009-05-29 15:00:00,6.67,6.67,6.65,6.67,54000.0,5.8005,5.8005,5.7832,5.8005,54000.0
2009-05-29 15:05:00,6.67,6.69,6.66,6.69,59000.0,5.8005,5.8179,5.7918,5.8179,59000.0
2009-05-29 15:10:00,6.69,6.7,6.67,6.67,67900.0,5.8179,5.8266,5.8005,5.8005,67900.0
2009-05-29 15:15:00,6.67,6.69,6.67,6.69,55200.0,5.8005,5.8179,5.8005,5.8179,55200.0
2009-05-29 15:20:00,6.68,6.69,6.65,6.65,80600.0,5.8092,5.8179,5.7832,5.7832,80600.0
2009-05-29 15:25:00,6.66,6.67,6.65,6.67,137100.0,5.7918,5.8005,5.7832,5.8005,137100.0
2009-05-29 15:30:00,6.67,6.67,6.66,6.67,40700.0,5.8005,5.8005,5.7918,5.8005,40700.0
2009-05-29 15:35:00,6.67,6.67,6.65,6.67,105500.0,5.8005,5.8005,5.7832,5.8005,105500.0
2009-05-29 15:40:00,6.67,6.68,6.66,6.68,137300.0,5.8005,5.8092,5.7918,5.8092,137300.0
2009-05-29 15:45:00,6.68,6.69,6.67,6.69,87600.0,5.8092,5.8179,5.8005,5.8179,87600.0
2009-05-29 15:50:00,6.69,6.72,6.68,6.71,189700.0,5.8179,5.844,5.8092,5.8353,189700.0
2009-05-29 15:55:00,6.71,6.74,6.7,6.73,521900.0,5.8353,5.8614,5.8266,5.8527,521900.0
2009-06-01 09:30:00,6.83,6.86,6.75,6.77,147000.0,5.9397,5.9658,5.8701,5.8875,147000.0
2009-06-01 09:35:00,6.77,6.79,6.71,6.78,102100.0,5.8875,5.9049,5.8353,5.8962,102100.0
2009-06-01 09:40:00,6.79,6.85,6.77,6.84,257000.0,5.9049,5.9571,5.8875,5.9484,257000.0
2009-06-01 09:45:00,6.85,6.85,6.83,6.83,173000.0,5.9571,5.9571,5.9397,5.9397,173000.0
2009-06-01 09:50:00,6.83,6.84,6.78,6.81,184400.0,5.9397,5.9484,5.8962,5.9223,184400.0
2009-06-01 09:55:00,6.82,6.83,6.81,6.82,79300.0,5.931,5.9397,5.9223,5.931,79300.0
2009-06-01 10:00:00,6.83,6.86,6.82,6.84,179800.0,5.9397,5.9658,5.931,5.9484,179800.0
2009-06-01 10:05:00,6.84,6.85,6.82,6.82,137900.0,5.9484,5.9571,5.931,5.931,137900.0
2009-06-01 10:10:00,6.82,6.84,6.82,6.84,143000.0,5.931,5.9484,5.931,5.9484,143000.0
2009-06-01 10:15:00,6.83,6.85,6.83,6.85,106400.0,5.9397,5.9571,5.9397,5.9571,106400.0
2009-06-01 10:20:00,6.85,6.88,6.85,6.87,160000.0,5.9571,5.9832,5.9571,5.9745,160000.0
2009-06-01 10:25:00,6.87,6.88,6.83,6.83,167900.0,5.9745,5.9832,5.9397,5.9397,167900.0
2009-06-01 10:30:00,6.83,6.84,6.82,6.83,117900.0,5.9397,5.9484,5.931,5.9397,117900.0
2009-06-01 10:35:00,6.82,6.86,6.82,6.86,109500.0,5.931,5.9658,5.931,5.9658,109500.0
2009-06-01 10:40:00,6.86,6.87,6.84,6.86,195200.0,5.9658,5.9745,5.9484,5.9658,195200.0
2009-06-01 10:45:00,6.86,6.89,6.85,6.88,139400.0,5.9658,5.9919,5.9571,5.9832,139400.0
2009-06-01 10:50:00,6.89,6.91,6.88,6.9,241700.0,5.9919,6.0093,5.9832,6.0006,241700.0
2009-06-01 10:55:00,6.9,6.94,6.9,6.93,102200.0,6.0006,6.0353,6.0006,6.0267,102200.0
2009-06-01 11:00:00,6.94,6.96,6.93,6.95,176000.0,6.0353,6.0527,6.0267,6.044,176000.0
2009-06-01 11:05:00,6.95,6.98,6.95,6.96,120700.0,6.044,6.0701,6.044,6.0527,120700.0
2009-06-01 11:10:00,6.96,6.96,6.93,6.94,94900.0,6.0527,6.0527,6.0267,6.0353,94900.0
2009-06-01 11:15:00,6.93,6.94,6.92,6.92,246700.0,6.0267,6.0353,6.018,6.018,246700.0
2009-06-01 11:20:00,6.92,6.93,6.9,6.9,92400.0,6.018,6.0267,6.0006,6.0006,92400.0
2009-06-01 11:25:00,6.9,6.95,6.9,6.94,118800.0,6.0006,6.044,6.0006,6.0353,118800.0
2009-06-01 11:30:00,6.94,6.95,6.92,6.92,66300.0,6.0353,6.044,6.018,6.018,66300.0
2009-06-01 11:35:00,6.93,6.94,6.92,6.94,152300.0,6.0267,6.0353,6.018,6.0353,152300.0
2009-06-01 11:40:00,6.94,6.94,6.92,6.92,54000.0,6.0353,6.0353,6.018,6.018,54000.0
2009-06-01 11:45:00,6.92,6.93,6.91,6.92,73400.0,6.018,6.0267,6.0093,6.018,73400.0
2009-06-01 11:50:00,6.93,6.94,6.92,6.94,101900.0,6.0267,6.0353,6.018,6.0353,101900.0
2009-06-01 11:55:00,6.94,6.95,6.93,6.94,101200.0,6.0353,6.044,6.0267,6.0353,101200.0
2009-06-01 12:00:00,6.93,6.94,6.91,6.92,127200.0,6.0267,6.0353,6.0093,6.018,127200.0
2009-06-01 12:05:00,6.91,6.92,6.9,6.92,170500.0,6.0093,6.018,6.0006,6.018,170500.0
2009-06-01 12:10:00,6.91,6.92,6.91,6.91,74600.0,6.0093,6.018,6.0093,6.0093,74600.0
2009-06-01 12:15:00,6.91,6.92,6.91,6.92,125000.0,6.0093,6.018,6.0093,6.018,125000.0
2009-06-01 12:20:00,6.92,6.92,6.91,6.91,28300.0,6.018,6.018,6.0093,6.0093,28300.0
2009-06-01 12:25:00,6.91,6.92,6.91,6.92,30700.0,6.0093,6.018,6.0093,6.018,30700.0
2009-06-01 12:30:00,6.92,6.92,6.91,6.91,39300.0,6.018,6.018,6.0093,6.0093,39300.0
2009-06-01 12:35:00,6.91,6.93,6.91,6.92,209400.0,6.0093,6.0267,6.0093,6.018,209400.0
2009-06-01 12:40:00,6.92,6.92,6.9,6.91,52000.0,6.018,6.018,6.0006,6.0093,52000.0
2009-06-01 12:45:00,6.91,6.92,6.87,6.91,349400.0,6.0093,6.018,5.9745,6.0093,349400.0
2009-06-01 12:50:00,6.9,6.92,6.9,6.92,288800.0,6.0006,6.018,6.0006,6.018,288800.0
2009-06-01 12:55:00,6.92,6.92,6.9,6.9,82000.0,6.018,6.018,6.0006,6.0006,82000.0
2009-06-01 13:00:00,6.9,6.92,6.9,6.91,94400.0,6.0006,6.018,6.0006,6.0093,94400.0
2009-06-01 13:05:00,6.9,6.91,6.9,6.91,117200.0,6.0006,6.0093,6.0006,6.0093,117200.0
2009-06-01 13:10:00,6.91,6.91,6.9,6.9,5800.0,6.0093,6.0093,6.0006,6.0006,5800.0
2009-06-01 13:15:00,6.91,6.91,6.9,6.91,18100.0,6.0093,6.0093,6.0006,6.0093,18100.0
2009-06-01 13:20:00,6.91,6.93,6.9,6.92,109400.0,6.0093,6.0267,6.0006,6.018,109400.0
2009-06-01 13:25:00,6.92,6.92,6.91,6.92,32300.0,6.018,6.018,6.0093,6.018,32300.0
2009-06-01 13:30:00,6.92,6.92,6.91,6.92,44900.0,6.018,6.018,6.0093,6.018,44900.0
2009-06-01 13:35:00,6.92,6.93,6.92,6.92,31800.0,6.018,6.0267,6.018,6.018,31800.0
2009-06-01 13:40:00,6.92,6.93,6.91,6.91,82900.0,6.018,6.0267,6.0093,6.0093,82900.0
2009-06-01 13:45:00,6.92,6.93,6.91,6.93,65800.0,6.018,6.0267,6.0093,6.0267,65800.0
2009-06-01 13:50:00,6.93,6.93,6.92,6.93,59200.0,6.0267,6.0267,6.018,6.0267,59200.0
2009-06-01 13:55:00,6.93,6.95,6.92,6.94,278800.0,6.0267,6.044,6.018,6.0353,278800.0
2009-06-01 14:00:00,6.93,6.95,6.93,6.95,82300.0,6.0267,6.044,6.0267,6.044,82300.0
2009-06-01 14:05:00,6.95,6.95,6.94,6.95,103800.0,6.044,6.044,6.0353,6.044,103800.0
2009-06-01 14:10:00,6.95,6.95,6.94,6.95,62300.0,6.044,6.044,6.0353,6.044,62300.0
2009-06-01 14:15:00,6.94,6.95,6.92,6.93,265900.0,6.0353,6.044,6.018,6.0267,265900.0
2009-06-01 14:20:00,6.93,6.93,6.92,6.93,111500.0,6.0267,6.0267,6.018,6.0267,111500.0
2009-06-01 14:25:00,6.93,6.95,6.92,6.92,121900.0,6.0267,6.044,6.018,6.018,121900.0
2009-06-01 14:30:00,6.93,6.93,6.92,6.93,42500.0,6.0267,6.0267,6.018,6.0267,42500.0
2009-06-01 14:35:00,6.93,6.95,6.92,6.94,148100.0,6.0267,6.044,6.018,6.0353,148100.0
2009-06-01 14:40:00,6.95,6.95,6.91,6.92,348600.0,6.044,6.044,6.0093,6.018,348600.0
2009-06-01 14:45:00,6.92,6.93,6.9,6.91,163100.0,6.018,6.0267,6.0006,6.0093,163100.0
2009-06-01 14:50:00,6.91,6.91,6.9,6.91,136400.0,6.0093,6.0093,6.0006,6.0093,136400.0
2009-06-01 14:55:00,6.91,6.91,6.89,6.9,252400.0,6.0093,6.0093,5.9919,6.0006,252400.0
2009-06-01 15:00:00,6.9,6.9,6.88,6.89,186300.0,6.0006,6.0006,5.9832,5.9919,186300.0
2009-06-01 15:05:00,6.89,6.91,6.88,6.9,358300.0,5.9919,6.0093,5.9832,6.0006,358300.0
2009-06-01 15:10:00,6.9,6.91,6.84,6.85,449300.0,6.0006,6.0093,5.9484,5.9571,449300.0
2009-06-01 15:15:00,6.85,6.86,6.82,6.86,465600.0,5.9571,5.9658,5.931,5.9658,465600.0
2009-06-01 15:20:00,6.86,6.89,6.84,6.88,326100.0,5.9658,5.9919,5.9484,5.9832,326100.0
2009-06-01 15:25:00,6.88,6.91,6.88,6.91,370700.0,5.9832,6.0093,5.9832,6.0093,370700.0
2009-06-01 15:30:00,6.9,6.92,6.9,6.9,222400.0,6.0006,6.018,6.0006,6.0006,222400.0
2009-06-01 15:35:00,6.9,6.91,6.89,6.9,160600.0,6.0006,6.0093,5.9919,6.0006,160600.0
2009-06-01 15:40:00,6.9,6.91,6.88,6.89,183600.0,6.0006,6.0093,5.9832,5.9919,183600.0
2009-06-01 15:45:00,6.89,6.9,6.86,6.88,110500.0,5.9919,6.0006,5.9658,5.9832,110500.0
2009-06-01 15:50:00,6.87,6.92,6.87,6.91,131100.0,5.9745,6.018,5.9745,6.0093,131100.0
2009-06-01 15:55:00,6.91,6.92,6.87,6.89,485100.0,6.0093,6.018,5.9745,5.9919,485100.0
2009-06-02 09:30:00,6.9,6.95,6.88,6.93,97500.0,6.0006,6.044,5.9832,6.0267,97500.0
2009-06-02 09:35:00,6.93,7.0,6.92,7.0,216600.0,6.0267,6.0875,6.018,6.0875,216600.0
2009-06-02 09:40:00,7.0,7.04,6.97,7.02,381600.0,6.0875,6.1223,6.0614,6.1049,381600.0
2009-06-02 09:45:00,7.02,7.04,7.01,7.03,139500.0,6.1049,6.1223,6.0962,6.1136,139500.0
2009-06-02 09:50:00,7.04,7.07,7.02,7.05,290700.0,6.1223,6.1484,6.1049,6.131,290700.0
2009-06-02 09:55:00,7.05,7.05,7.03,7.04,119900.0,6.131,6.131,6.1136,6.1223,119900.0
2009-06-02 10:00:00,7.05,7.13,7.05,7.09,380500.0,6.131,6.2006,6.131,6.1658,380500.0
2009-06-02 10:05:00,7.09,7.16,7.09,7.15,545000.0,6.1658,6.2267,6.1658,6.218,545000.0
2009-06-02 10:10:00,7.15,7.15,7.12,7.13,269400.0,6.218,6.218,6.1919,6.2006,269400.0
2009-06-02 10:15:00,7.13,7.17,7.13,7.16,208300.0,6.2006,6.2354,6.2006,6.2267,208300.0
2009-06-02 10:20:00,7.15,7.19,7.13,7.14,395100.0,6.218,6.2528,6.2006,6.2093,395100.0
2009-06-02 10:25:00,7.14,7.15,7.11,7.13,177500.0,6.2093,6.218,6.1832,6.2006,177500.0
2009-06-02 10:30:00,7.13,7.18,7.13,7.18,115400.0,6.2006,6.2441,6.2006,6.2441,115400.0
2009-06-02 10:35:00,7.17,7.2,7.17,7.2,228900.0,6.2354,6.2615,6.2354,6.2615,228900.0
2009-06-02 10:40:00,7.2,7.22,7.17,7.21,427500.0,6.2615,6.2788,6.2354,6.2702,427500.0
2009-06-02 10:45:00,7.2,7.2,7.15,7.16,145100.0,6.2615,6.2615,6.218,6.2267,145100.0
2009-06-02 10:50:00,7.16,7.17,7.13,7.13,201800.0,6.2267,6.2354,6.2006,6.2006,201800.0
2009-06-02 10:55:00,7.13,7.16,7.1,7.12,257600.0,6.2006,6.2267,6.1745,6.1919,257600.0
2009-06-02 11:00:00,7.12,7.16,7.12,7.13,101800.0,6.1919,6.2267,6.1919,6.2006,101800.0
2009-06-02 11:05:00,7.13,7.15,7.11,7.13,96400.0,6.2006,6.218,6.1832,6.2006,96400.0
2009-06-02 11:10:00,7.12,7.14,7.1,7.12,112900.0,6.1919,6.2093,6.1745,6.1919,112900.0
2009-06-02 11:15:00,7.13,7.15,7.1,7.15,137900.0,6.2006,6.218,6.1745,6.218,137900.0
2009-06-02 11:20:00,7.15,7.15,7.13,7.14,172900.0,6.218,6.218,6.2006,6.2093,172900.0
2009-06-02 11:25:00,7.14,7.14,7.1,7.1,122400.0,6.2093,6.2093,6.1745,6.1745,122400.0
2009-06-02 11:30:00,7.11,7.12,7.07,7.07,176200.0,6.1832,6.1919,6.1484,6.1484,176200.0
2009-06-02 11:35:00,7.07,7.09,7.05,7.06,123000.0,6.1484,6.1658,6.131,6.1397,123000.0
2009-06-02 11:40:00,7.06,7.08,7.05,7.07,82700.0,6.1397,6.1571,6.131,6.1484,82700.0
2009-06-02 11:45:00,7.07,7.08,7.06,7.07,66900.0,6.1484,6.1571,6.1397,6.1484,66900.0
2009-06-02 11:50:00,7.06,7.09,7.06,7.08,254300.0,6.1397,6.1658,6.1397,6.1571,254300.0
2009-06-02 11:55:00,7.07,7.08,7.07,7.07,31600.0,6.1484,6.1571,6.1484,6.1484,31600.0
2009-06-02 12:00:00,7.08,7.09,7.06,7.08,102800.0,6.1571,6.1658,6.1397,6.1571,102800.0
2009-06-02 12:05:00,7.08,7.09,7.07,7.07,194300.0,6.1571,6.1658,6.1484,6.1484,194300.0
2009-06-02 12:10:00,7.06,7.08,7.06,7.07,53700.0,6.1397,6.1571,6.1397,6.1484,53700.0
2009-06-02 12:15:00,7.08,7.08,7.07,7.08,42600.0,6.1571,6.1571,6.1484,6.1571,42600.0
2009-06-02 12:20:00,7.08,7.1,7.07,7.08,353800.0,6.1571,6.1745,6.1484,6.1571,353800.0
2009-06-02 12:25:00,7.08,7.09,7.07,7.08,157000.0,6.1571,6.1658,6.1484,6.1571,157000.0
2009-06-02 12:30:00,7.08,7.09,7.07,7.08,63000.0,6.1571,6.1658,6.1484,6.1571,63000.0
2009-06-02 12:35:00,7.09,7.1,7.07,7.09,181700.0,6.1658,6.1745,6.1484,6.1658,181700.0
2009-06-02 12:40:00,7.09,7.11,7.08,7.08,75600.0,6.1658,6.1832,6.1571,6.1571,75600.0
2009-06-02 12:45:00,7.09,7.09,7.07,7.07,49300.0,6.1658,6.1658,6.1484,6.1484,49300.0
2009-06-02 12:50:00,7.07,7.09,7.07,7.07,88900.0,6.1484,6.1658,6.1484,6.1484,88900.0
2009-06-02 12:55:00,7.07,7.11,7.07,7.09,78200.0,6.1484,6.1832,6.1484,6.1658,78200.0
2009-06-02 13:00:00,7.09,7.09,7.07,7.07,14800.0,6.1658,6.1658,6.1484,6.1484,14800.0
2009-06-02 13:05:00,7.08,7.08,7.07,7.07,34200.0,6.1571,6.1571,6.1484,6.1484,34200.0
2009-06-02 13:10:00,7.07,7.09,7.06,7.08,110400.0,6.1484,6.1658,6.1397,6.1571,110400.0
2009-06-02 13:15:00,7.09,7.09,7.08,7.08,22300.0,6.1658,6.1658,6.1571,6.1571,22300.0
2009-06-02 13:20:00,7.09,7.1,7.08,7.09,42800.0,6.1658,6.1745,6.1571,6.1658,42800.0
2009-06-02 13:25:00,7.1,7.11,7.09,7.11,37600.0,6.1745,6.1832,6.1658,6.1832,37600.0
2009-06-02 13:30:00,7.1,7.12,7.1,7.11,29600.0,6.1745,6.1919,6.1745,6.1832,29600.0
2009-06-02 13:35:00,7.11,7.13,7.11,7.11,42400.0,6.1832,6.2006,6.1832,6.1832,42400.0
2009-06-02 13:40:00,7.11,7.14,7.1,7.14,80800.0,6.1832,6.2093,6.1745,6.2093,80800.0
2009-06-02 13:45:00,7.13,7.14,7.12,7.12,36600.0,6.2006,6.2093,6.1919,6.1919,36600.0
2009-06-02 13:50:00,7.12,7.12,7.09,7.1,223800.0,6.1919,6.1919,6.1658,6.1745,223800.0
2009-06-02 13:55:00,7.1,7.1,7.06,7.07,113100.0,6.1745,6.1745,6.1397,6.1484,113100.0
2009-06-02 14:00:00,7.07,7.08,7.02,7.03,350800.0,6.1484,6.1571,6.1049,6.1136,350800.0
2009-06-02 14:05:00,7.03,7.04,7.02,7.04,110800.0,6.1136,6.1223,6.1049,6.1223,110800.0
2009-06-02 14:10:00,7.04,7.05,7.03,7.04,27500.0,6.1223,6.131,6.1136,6.1223,27500.0
2009-06-02 14:15:00,7.04,7.07,7.04,7.06,67200.0,6.1223,6.1484,6.1223,6.1397,67200.0
2009-06-02 14:20:00,7.06,7.07,7.02,7.03,152700.0,6.1397,6.1484,6.1049,6.1136,152700.0
2009-06-02 14:25:00,7.02,7.03,6.97,6.97,661300.0,6.1049,6.1136,6.0614,6.0614,661300.0
2009-06-02 14:30:00,6.96,7.02,6.95,7.02,192100.0,6.0527,6.1049,6.044,6.1049,192100.0
2009-06-02 14:35:00,7.02,7.06,7.02,7.06,66800.0,6.1049,6.1397,6.1049,6.1397,66800.0
2009-06-02 14:40:00,7.06,7.07,7.05,7.05,116600.0,6.1397,6.1484,6.131,6.131,116600.0
2009-06-02 14:45:00,7.05,7.06,7.02,7.02,77300.0,6.131,6.1397,6.1049,6.1049,77300.0
2009-06-02 14:50:00,7.02,7.04,7.02,7.04,57400.0,6.1049,6.1223,6.1049,6.1223,57400.0
2009-06-02 14:55:00,7.04,7.05,7.03,7.04,65800.0,6.1223,6.131,6.1136,6.1223,65800.0
2009-06-02 15:00:00,7.05,7.08,7.04,7.07,139800.0,6.131,6.1571,6.1223,6.1484,139800.0
2009-06-02 15:05:00,7.07,7.1,7.07,7.09,95500.0,6.1484,6.1745,6.1484,6.1658,95500.0
2009-06-02 15:10:00,7.1,7.1,7.06,7.08,162700.0,6.1745,6.1745,6.1397,6.1571,162700.0
2009-06-02 15:15:00,7.08,7.09,7.05,7.05,142800.0,6.1571,6.1658,6.131,6.131,142800.0
2009-06-02 15:20:00,7.06,7.06,7.04,7.05,105500.0,6.1397,6.1397,6.1223,6.131,105500.0
2009-06-02 15:25:00,7.06,7.09,7.05,7.07,121600.0,6.1397,6.1658,6.131,6.1484,121600.0
2009-06-02 15:30:00,7.06,7.07,7.05,7.06,82000.0,6.1397,6.1484,6.131,6.1397,82000.0
2009-06-02 15:35:00,7.06,7.08,7.06,7.06,98600.0,6.1397,6.1571,6.1397,6.1397,98600.0
2009-06-02 15:40:00,7.07,7.07,7.05,7.06,108700.0,6.1484,6.1484,6.131,6.1397,108700.0
2009-06-02 15:45:00,7.06,7.09,7.05,7.08,211300.0,6.1397,6.1658,6.131,6.1571,211300.0
2009-06-02 15:50:00,7.08,7.08,7.03,7.05,185900.0,6.1571,6.1571,6.1136,6.131,185900.0
2009-06-02 15:55:00,7.05,7.07,7.05,7.05,246800.0,6.131,6.1484,6.131,6.131,246800.0
2009-06-03 09:30:00,6.99,7.07,6.96,6.97,149100.0,6.0788,6.1484,6.0527,6.0614,149100.0
2009-06-03 09:35:00,6.96,7.01,6.95,6.99,110000.0,6.0527,6.0962,6.044,6.0788,110000.0
2009-06-03 09:40:00,6.99,7.0,6.92,6.94,170600.0,6.0788,6.0875,6.018,6.0353,170600.0
2009-06-03 09:45:00,6.94,6.95,6.92,6.94,64800.0,6.0353,6.044,6.018,6.0353,64800.0
2009-06-03 09:50:00,6.94,6.95,6.88,6.89,161200.0,6.0353,6.044,5.9832,5.9919,161200.0
2009-06-03 09:55:00,6.89,6.92,6.88,6.92,36100.0,5.9919,6.018,5.9832,6.018,36100.0
2009-06-03 10:00:00,6.92,6.93,6.91,6.92,102200.0,6.018,6.0267,6.0093,6.018,102200.0
2009-06-03 10:05:00,6.92,6.94,6.92,6.93,69300.0,6.018,6.0353,6.018,6.0267,69300.0
2009-06-03 10:10:00,6.94,6.98,6.93,6.98,67200.0,6.0353,6.0701,6.0267,6.0701,67200.0
2009-06-03 10:15:00,6.98,6.98,6.94,6.94,66000.0,6.0701,6.0701,6.0353,6.0353,66000.0
2009-06-03 10:20:00,6.94,6.94,6.91,6.92,59700.0,6.0353,6.0353,6.0093,6.018,59700.0
2009-06-03 10:25:00,6.92,6.96,6.92,6.96,80100.0,6.018,6.0527,6.018,6.0527,80100.0
2009-06-03 10:30:00,6.97,6.97,6.94,6.97,73200.0,6.0614,6.0614,6.0353,6.0614,73200.0
2009-06-03 10:35:00,6.97,7.0,6.96,6.99,241300.0,6.0614,6.0875,6.0527,6.0788,241300.0
2009-06-03 10:40:00,6.99,7.04,6.97,6.99,155800.0,6.0788,6.1223,6.0614,6.0788,155800.0
2009-06-03 10:45:00,7.0,7.0,6.94,6.95,120100.0,6.0875,6.0875,6.0353,6.044,120100.0
2009-06-03 10:50:00,6.95,6.98,6.94,6.96,79800.0,6.044,6.0701,6.0353,6.0527,79800.0
2009-06-03 10:55:00,6.95,6.96,6.95,6.96,47300.0,6.044,6.0527,6.044,6.0527,47300.0
2009-06-03 11:00:00,6.95,6.98,6.95,6.97,109800.0,6.044,6.0701,6.044,6.0614,109800.0
2009-06-03 11:05:00,6.97,6.97,6.95,6.95,47200.0,6.0614,6.0614,6.044,6.044,47200.0
2009-06-03 11:10:00,6.95,6.97,6.95,6.97,83800.0,6.044,6.0614,6.044,6.0614,83800.0
2009-06-03 11:15:00,6.97,6.98,6.96,6.97,136700.0,6.0614,6.0701,6.0527,6.0614,136700.0
2009-06-03 11:20:00,6.97,6.98,6.97,6.97,62400.0,6.0614,6.0701,6.0614,6.0614,62400.0
2009-06-03 11:25:00,6.98,6.99,6.97,6.99,162600.0,6.0701,6.0788,6.0614,6.0788,162600.0
2009-06-03 11:30:00,6.99,7.01,6.99,7.01,79600.0,6.0788,6.0962,6.0788,6.0962,79600.0
2009-06-03 11:35:00,7.01,7.02,7.0,7.0,106500.0,6.0962,6.1049,6.0875,6.0875,106500.0
2009-06-03 11:40:00,7.0,7.03,6.99,7.0,72900.0,6.0875,6.1136,6.0788,6.0875,72900.0
2009-06-03 11:45:00,7.0,7.0,6.98,6.98,42900.0,6.0875,6.0875,6.0701,6.0701,42900.0
2009-06-03 11:50:00,6.99,6.99,6.98,6.98,73400.0,6.0788,6.0788,6.0701,6.0701,73400.0
2009-06-03 11:55:00,6.98,6.99,6.95,6.95,112200.0,6.0701,6.0788,6.044,6.044,112200.0
2009-06-03 12:00:00,6.95,6.96,6.95,6.96,17600.0,6.044,6.0527,6.044,6.0527,17600.0
2009-06-03 12:05:00,6.96,6.96,6.94,6.95,49900.0,6.0527,6.0527,6.0353,6.044,49900.0
2009-06-03 12:10:00,6.94,6.95,6.92,6.93,50200.0,6.0353,6.044,6.018,6.0267,50200.0
2009-06-03 12:15:00,6.93,6.95,6.92,6.93,73800.0,6.0267,6.044,6.018,6.0267,73800.0
2009-06-03 12:20:00,6.93,6.95,6.93,6.94,64700.0,6.0267,6.044,6.0267,6.0353,64700.0
2009-06-03 12:25:00,6.93,6.94,6.91,6.92,47300.0,6.0267,6.0353,6.0093,6.018,47300.0
2009-06-03 12:30:00,6.92,6.93,6.91,6.93,81200.0,6.018,6.0267,6.0093,6.0267,81200.0
2009-06-03 12:35:00,6.93,6.93,6.92,6.92,21400.0,6.0267,6.0267,6.018,6.018,21400.0
2009-06-03 12:40:00,6.93,6.93,6.92,6.92,36100.0,6.0267,6.0267,6.018,6.018,36100.0
2009-06-03 12:45:00,6.92,6.93,6.91,6.93,53900.0,6.018,6.0267,6.0093,6.0267,53900.0
2009-06-03 12:50:00,6.93,6.93,6.92,6.92,41100.0,6.0267,6.0267,6.018,6.018,41100.0
2009-06-03 12:55:00,6.92,6.93,6.91,6.91,66600.0,6.018,6.0267,6.0093,6.0093,66600.0
2009-06-03 13:00:00,6.91,6.92,6.91,6.91,46700.0,6.0093,6.018,6.0093,6.0093,46700.0
2009-06-03 13:05:00,6.92,6.92,6.91,6.91,34400.0,6.018,6.018,6.0093,6.0093,34400.0
2009-06-03 13:10:00,6.91,6.92,6.91,6.92,44400.0,6.0093,6.018,6.0093,6.018,44400.0
2009-06-03 13:15:00,6.92,6.93,6.91,6.92,44200.0,6.018,6.0267,6.0093,6.018,44200.0
2009-06-03 13:20:00,6.92,6.93,6.92,6.93,40200.0,6.018,6.0267,6.018,6.0267,40200.0
2009-06-03 13:25:00,6.93,6.93,6.92,6.93,46900.0,6.0267,6.0267,6.018,6.0267,46900.0
2009-06-03 13:30:00,6.93,6.94,6.92,6.94,44200.0,6.0267,6.0353,6.018,6.0353,44200.0
2009-06-03 13:35:00,6.93,6.94,6.93,6.94,24900.0,6.0267,6.0353,6.0267,6.0353,24900.0
2009-06-03 13:40:00,6.94,6.95,6.93,6.93,48700.0,6.0353,6.044,6.0267,6.0267,48700.0
2009-06-03 13:45:00,6.93,6.94,6.93,6.93,16400.0,6.0267,6.0353,6.0267,6.0267,16400.0
2009-06-03 13:50:00,6.94,6.94,6.93,6.94,45100.0,6.0353,6.0353,6.0267,6.0353,45100.0
2009-06-03 13:55:00,6.94,6.94,6.93,6.94,31000.0,6.0353,6.0353,6.0267,6.0353,31000.0
2009-06-03 14:00:00,6.94,6.95,6.93,6.95,34700.0,6.0353,6.044,6.0267,6.044,34700.0
2009-06-03 14:05:00,6.95,6.97,6.94,6.97,61800.0,6.044,6.0614,6.0353,6.0614,61800.0
2009-06-03 14:10:00,6.96,6.97,6.94,6.95,99600.0,6.0527,6.0614,6.0353,6.044,99600.0
2009-06-03 14:15:00,6.94,6.96,6.94,6.96,25400.0,6.0353,6.0527,6.0353,6.0527,25400.0
2009-06-03 14:20:00,6.96,6.97,6.95,6.97,40200.0,6.0527,6.0614,6.044,6.0614,40200.0
2009-06-03 14:25:00,6.96,6.98,6.96,6.98,36300.0,6.0527,6.0701,6.0527,6.0701,36300.0
2009-06-03 14:30:00,6.98,6.98,6.97,6.98,23900.0,6.0701,6.0701,6.0614,6.0701,23900.0
2009-06-03 14:35:00,6.98,6.98,6.97,6.98,27900.0,6.0701,6.0701,6.0614,6.0701,27900.0
2009-06-03 14:40:00,6.98,6.98,6.97,6.98,35100.0,6.0701,6.0701,6.0614,6.0701,35100.0
2009-06-03 14:45:00,6.98,6.98,6.97,6.98,50100.0,6.0701,6.0701,6.0614,6.0701,50100.0
2009-06-03 14:50:00,6.98,6.98,6.97,6.98,34300.0,6.0701,6.0701,6.0614,6.0701,34300.0
2009-06-03 14:55:00,6.98,7.0,6.97,6.98,137300.0,6.0701,6.0875,6.0614,6.0701,137300.0
2009-06-03 15:00:00,6.98,6.99,6.86,6.92,1003800.0,6.0701,6.0788,5.9658,6.018,1003800.0
2009-06-03 15:05:00,6.92,6.93,6.89,6.91,230900.0,6.018,6.0267,5.9919,6.0093,230900.0
2009-06-03 15:10:00,6.91,6.94,6.91,6.93,141100.0,6.0093,6.0353,6.0093,6.0267,141100.0
2009-06-03 15:15:00,6.93,6.96,6.92,6.95,150100.0,6.0267,6.0527,6.018,6.044,150100.0
2009-06-03 15:20:00,6.95,6.95,6.93,6.94,139100.0,6.044,6.044,6.0267,6.0353,139100.0
2009-06-03 15:25:00,6.94,6.95,6.93,6.94,77400.0,6.0353,6.044,6.0267,6.0353,77400.0
2009-06-03 15:30:00,6.93,6.96,6.93,6.94,121200.0,6.0267,6.0527,6.0267,6.0353,121200.0
2009-06-03 15:35:00,6.93,6.95,6.93,6.95,152900.0,6.0267,6.044,6.0267,6.044,152900.0
2009-06-03 15:40:00,6.94,6.96,6.94,6.96,243700.0,6.0353,6.0527,6.0353,6.0527,243700.0
2009-06-03 15:45:00,6.95,6.98,6.95,6.97,190000.0,6.044,6.0701,6.044,6.0614,190000.0
2009-06-03 15:50:00,6.96,6.99,6.96,6.96,161000.0,6.0527,6.0788,6.0527,6.0527,161000.0
2009-06-03 15:55:00,6.96,6.98,6.96,6.98,314400.0,6.0527,6.0701,6.0527,6.0701,314400.0
2009-06-04 09:30:00,7.0,7.01,6.95,6.97,77200.0,6.0875,6.0962,6.044,6.0614,77200.0
2009-06-04 09:35:00,6.98,7.0,6.9,6.91,151900.0,6.0701,6.0875,6.0006,6.0093,151900.0
2009-06-04 09:40:00,6.91,6.93,6.9,6.93,79000.0,6.0093,6.0267,6.0006,6.0267,79000.0
2009-06-04 09:45:00,6.93,6.93,6.89,6.9,84600.0,6.0267,6.0267,5.9919,6.0006,84600.0
2009-06-04 09:50:00,6.91,6.91,6.9,6.91,93300.0,6.0093,6.0093,6.0006,6.0093,93300.0
2009-06-04 09:55:00,6.91,6.96,6.9,6.94,157200.0,6.0093,6.0527,6.0006,6.0353,157200.0
2009-06-04 10:00:00,6.95,6.95,6.91,6.92,98600.0,6.044,6.044,6.0093,6.018,98600.0
2009-06-04 10:05:00,6.92,6.92,6.87,6.88,105100.0,6.018,6.018,5.9745,5.9832,105100.0
2009-06-04 10:10:00,6.87,6.9,6.87,6.9,70200.0,5.9745,6.0006,5.9745,6.0006,70200.0
2009-06-04 10:15:00,6.9,6.9,6.89,6.89,55500.0,6.0006,6.0006,5.9919,5.9919,55500.0
2009-06-04 10:20:00,6.89,6.95,6.88,6.94,125000.0,5.9919,6.044,5.9832,6.0353,125000.0
2009-06-04 10:25:00,6.93,6.95,6.91,6.91,722700.0,6.0267,6.044,6.0093,6.0093,722700.0
2009-06-04 10:30:00,6.92,6.93,6.89,6.91,255400.0,6.018,6.0267,5.9919,6.0093,255400.0
2009-06-04 10:35:00,6.92,6.92,6.88,6.89,221000.0,6.018,6.018,5.9832,5.9919,221000.0
2009-06-04 10:40:00,6.89,6.9,6.87,6.88,178600.0,5.9919,6.0006,5.9745,5.9832,178600.0
2009-06-04 10:45:00,6.88,6.89,6.81,6.83,209700.0,5.9832,5.9919,5.9223,5.9397,209700.0
2009-06-04 10:50:00,6.84,6.87,6.83,6.87,83000.0,5.9484,5.9745,5.9397,5.9745,83000.0
2009-06-04 10:55:00,6.87,6.9,6.85,6.9,99800.0,5.9745,6.0006,5.9571,6.0006,99800.0
2009-06-04 11:00:00,6.89,6.9,6.87,6.89,80000.0,5.9919,6.0006,5.9745,5.9919,80000.0
2009-06-04 11:05:00,6.89,6.9,6.89,6.89,50000.0,5.9919,6.0006,5.9919,5.9919,50000.0
2009-06-04 11:10:00,6.89,6.9,6.89,6.89,41400.0,5.9919,6.0006,5.9919,5.9919,41400.0
2009-06-04 11:15:00,6.9,6.9,6.89,6.89,30500.0,6.0006,6.0006,5.9919,5.9919,30500.0
2009-06-04 11:20:00,6.89,6.9,6.89,6.9,33600.0,5.9919,6.0006,5.9919,6.0006,33600.0
2009-06-04 11:25:00,6.89,6.9,6.89,6.89,61500.0,5.9919,6.0006,5.9919,5.9919,61500.0
2009-06-04 11:30:00,6.89,6.9,6.86,6.86,62300.0,5.9919,6.0006,5.9658,5.9658,62300.0
2009-06-04 11:35:00,6.86,6.88,6.85,6.88,67800.0,5.9658,5.9832,5.9571,5.9832,67800.0
2009-06-04 11:40:00,6.87,6.88,6.85,6.86,88900.0,5.9745,5.9832,5.9571,5.9658,88900.0
2009-06-04 11:45:00,6.85,6.87,6.85,6.87,88300.0,5.9571,5.9745,5.9571,5.9745,88300.0
2009-06-04 11:50:00,6.87,6.88,6.86,6.86,68400.0,5.9745,5.9832,5.9658,5.9658,68400.0
2009-06-04 11:55:00,6.86,6.87,6.84,6.85,108400.0,5.9658,5.9745,5.9484,5.9571,108400.0
2009-06-04 12:00:00,6.84,6.85,6.82,6.84,76500.0,5.9484,5.9571,5.931,5.9484,76500.0
2009-06-04 12:05:00,6.84,6.85,6.84,6.85,35000.0,5.9484,5.9571,5.9484,5.9571,35000.0
2009-06-04 12:10:00,6.84,6.86,6.84,6.85,39700.0,5.9484,5.9658,5.9484,5.9571,39700.0
2009-06-04 12:15:00,6.85,6.86,6.85,6.86,73100.0,5.9571,5.9658,5.9571,5.9658,73100.0
2009-06-04 12:20:00,6.85,6.86,6.85,6.86,89000.0,5.9571,5.9658,5.9571,5.9658,89000.0
2009-06-04 12:25:00,6.85,6.87,6.85,6.87,79000.0,5.9571,5.9745,5.9571,5.9745,79000.0
2009-06-04 12:30:00,6.86,6.87,6.86,6.87,24500.0,5.9658,5.9745,5.9658,5.9745,24500.0
2009-06-04 12:35:00,6.86,6.87,6.86,6.86,74600.0,5.9658,5.9745,5.9658,5.9658,74600.0
2009-06-04 12:40:00,6.86,6.87,6.85,6.86,52500.0,5.9658,5.9745,5.9571,5.9658,52500.0
2009-06-04 12:45:00,6.86,6.87,6.86,6.86,40000.0,5.9658,5.9745,5.9658,5.9658,40000.0
2009-06-04 12:50:00,6.87,6.87,6.86,6.87,48400.0,5.9745,5.9745,5.9658,5.9745,48400.0
2009-06-04 12:55:00,6.86,6.87,6.86,6.87,72400.0,5.9658,5.9745,5.9658,5.9745,72400.0
2009-06-04 13:00:00,6.86,6.87,6.84,6.87,156400.0,5.9658,5.9745,5.9484,5.9745,156400.0
2009-06-04 13:05:00,6.87,6.88,6.85,6.87,93900.0,5.9745,5.9832,5.9571,5.9745,93900.0
2009-06-04 13:10:00,6.86,6.87,6.86,6.87,27300.0,5.9658,5.9745,5.9658,5.9745,27300.0
2009-06-04 13:15:00,6.86,6.87,6.86,6.87,61300.0,5.9658,5.9745,5.9658,5.9745,61300.0
2009-06-04 13:20:00,6.86,6.87,6.86,6.87,49200.0,5.9658,5.9745,5.9658,5.9745,49200.0
2009-06-04 13:25:00,6.87,6.88,6.86,6.87,69000.0,5.9745,5.9832,5.9658,5.9745,69000.0
2009-06-04 13:30:00,6.87,6.88,6.87,6.88,64400.0,5.9745,5.9832,5.9745,5.9832,64400.0
2009-06-04 13:35:00,6.87,6.88,6.86,6.87,77500.0,5.9745,5.9832,5.9658,5.9745,77500.0
2009-06-04 13:40:00,6.86,6.87,6.85,6.85,62500.0,5.9658,5.9745,5.9571,5.9571,62500.0
2009-06-04 13:45:00,6.85,6.87,6.85,6.86,68600.0,5.9571,5.9745,5.9571,5.9658,68600.0
2009-06-04 13:50:00,6.86,6.87,6.84,6.86,132900.0,5.9658,5.9745,5.9484,5.9658,132900.0
2009-06-04 13:55:00,6.85,6.87,6.85,6.87,77500.0,5.9571,5.9745,5.9571,5.9745,77500.0
2009-06-04 14:00:00,6.87,6.88,6.86,6.88,147000.0,5.9745,5.9832,5.9658,5.9832,147000.0
2009-06-04 14:05:00,6.88,6.9,6.87,6.88,104500.0,5.9832,6.0006,5.9745,5.9832,104500.0
2009-06-04 14:10:00,6.87,6.88,6.87,6.87,51200.0,5.9745,5.9832,5.9745,5.9745,51200.0
2009-06-04 14:15:00,6.87,6.88,6.86,6.86,61800.0,5.9745,5.9832,5.9658,5.9658,61800.0
2009-06-04 14:20:00,6.86,6.87,6.86,6.87,78700.0,5.9658,5.9745,5.9658,5.9745,78700.0
2009-06-04 14:25:00,6.87,6.88,6.86,6.87,55100.0,5.9745,5.9832,5.9658,5.9745,55100.0
2009-06-04 14:30:00,6.88,6.88,6.87,6.88,32800.0,5.9832,5.9832,5.9745,5.9832,32800.0
2009-06-04 14:35:00,6.88,6.88,6.85,6.85,76400.0,5.9832,5.9832,5.9571,5.9571,76400.0
2009-06-04 14:40:00,6.85,6.87,6.85,6.85,150400.0,5.9571,5.9745,5.9571,5.9571,150400.0
2009-06-04 14:45:00,6.85,6.86,6.85,6.86,26700.0,5.9571,5.9658,5.9571,5.9658,26700.0
2009-06-04 14:50:00,6.85,6.86,6.84,6.85,116300.0,5.9571,5.9658,5.9484,5.9571,116300.0
2009-06-04 14:55:00,6.85,6.86,6.84,6.85,45700.0,5.9571,5.9658,5.9484,5.9571,45700.0
2009-06-04 15:00:00,6.85,6.87,6.85,6.86,94200.0,5.9571,5.9745,5.9571,5.9658,94200.0
2009-06-04 15:05:00,6.86,6.86,6.85,6.85,61600.0,5.9658,5.9658,5.9571,5.9571,61600.0
2009-06-04 15:10:00,6.86,6.87,6.85,6.86,158500.0,5.9658,5.9745,5.9571,5.9658,158500.0
2009-06-04 15:15:00,6.86,6.87,6.85,6.85,106800.0,5.9658,5.9745,5.9571,5.9571,106800.0
2009-06-04 15:20:00,6.86,6.86,6.85,6.86,73300.0,5.9658,5.9658,5.9571,5.9658,73300.0
2009-06-04 15:25:00,6.86,6.87,6.85,6.87,132300.0,5.9658,5.9745,5.9571,5.9745,132300.0
2009-06-04 15:30:00,6.86,6.87,6.85,6.87,119200.0,5.9658,5.9745,5.9571,5.9745,119200.0
2009-06-04 15:35:00,6.87,6.88,6.86,6.87,195900.0,5.9745,5.9832,5.9658,5.9745,195900.0
2009-06-04 15:40:00,6.87,6.88,6.85,6.85,193700.0,5.9745,5.9832,5.9571,5.9571,193700.0
2009-06-04 15:45:00,6.86,6.87,6.85,6.86,315500.0,5.9658,5.9745,5.9571,5.9658,315500.0
2009-06-04 15:50:00,6.86,6.87,6.85,6.86,394200.0,5.9658,5.9745,5.9571,5.9658,394200.0
2009-06-04 15:55:00,6.86,6.87,6.85,6.86,376600.0,5.9658,5.9745,5.9571,5.9658,376600.0
2009-06-05 09:30:00,6.99,6.99,6.89,6.91,98900.0,6.0788,6.0788,5.9919,6.0093,98900.0
2009-06-05 09:35:00,6.9,7.01,6.9,6.93,406900.0,6.0006,6.0962,6.0006,6.0267,406900.0
2009-06-05 09:40:00,6.94,6.95,6.92,6.92,275000.0,6.0353,6.044,6.018,6.018,275000.0
2009-06-05 09:45:00,6.92,6.92,6.88,6.9,332400.0,6.018,6.018,5.9832,6.0006,332400.0
2009-06-05 09:50:00,6.89,6.9,6.88,6.89,183100.0,5.9919,6.0006,5.9832,5.9919,183100.0
2009-06-05 09:55:00,6.89,6.9,6.88,6.89,145400.0,5.9919,6.0006,5.9832,5.9919,145400.0
2009-06-05 10:00:00,6.88,6.89,6.82,6.87,427800.0,5.9832,5.9919,5.931,5.9745,427800.0
2009-06-05 10:05:00,6.88,6.88,6.84,6.86,199600.0,5.9832,5.9832,5.9484,5.9658,199600.0
2009-06-05 10:10:00,6.86,6.87,6.82,6.85,95300.0,5.9658,5.9745,5.931,5.9571,95300.0
2009-06-05 10:15:00,6.85,6.86,6.84,6.86,95600.0,5.9571,5.9658,5.9484,5.9658,95600.0
2009-06-05 10:20:00,6.86,6.87,6.85,6.85,58900.0,5.9658,5.9745,5.9571,5.9571,58900.0
2009-06-05 10:25:00,6.86,6.86,6.85,6.86,54100.0,5.9658,5.9658,5.9571,5.9658,54100.0
2009-06-05 10:30:00,6.86,6.88,6.85,6.87,145200.0,5.9658,5.9832,5.9571,5.9745,145200.0
2009-06-05 10:35:00,6.86,6.91,6.86,6.9,493500.0,5.9658,6.0093,5.9658,6.0006,493500.0
2009-06-05 10:40:00,6.9,6.91,6.89,6.9,105600.0,6.0006,6.0093,5.9919,6.0006,105600.0
2009-06-05 10:45:00,6.9,6.9,6.89,6.9,58100.0,6.0006,6.0006,5.9919,6.0006,58100.0
2009-06-05 10:50:00,6.9,6.9,6.85,6.86,181100.0,6.0006,6.0006,5.9571,5.9658,181100.0
2009-06-05 10:55:00,6.85,6.89,6.85,6.87,146000.0,5.9571,5.9919,5.9571,5.9745,146000.0
2009-06-05 11:00:00,6.88,6.89,6.87,6.88,137900.0,5.9832,5.9919,5.9745,5.9832,137900.0
2009-06-05 11:05:00,6.89,6.91,6.88,6.91,103300.0,5.9919,6.0093,5.9832,6.0093,103300.0
2009-06-05 11:10:00,6.9,6.92,6.9,6.91,97700.0,6.0006,6.018,6.0006,6.0093,97700.0
2009-06-05 11:15:00,6.91,6.91,6.9,6.9,43000.0,6.0093,6.0093,6.0006,6.0006,43000.0
2009-06-05 11:20:00,6.91,6.93,6.91,6.92,109000.0,6.0093,6.0267,6.0093,6.018,109000.0
2009-06-05 11:25:00,6.92,6.92,6.91,6.91,62700.0,6.018,6.018,6.0093,6.0093,62700.0
2009-06-05 11:30:00,6.91,6.92,6.91,6.92,149600.0,6.0093,6.018,6.0093,6.018,149600.0
2009-06-05 11:35:00,6.91,6.91,6.85,6.85,227100.0,6.0093,6.0093,5.9571,5.9571,227100.0
2009-06-05 11:40:00,6.86,6.86,6.83,6.86,133100.0,5.9658,5.9658,5.9397,5.9658,133100.0
2009-06-05 11:45:00,6.86,6.87,6.8,6.83,540600.0,5.9658,5.9745,5.9136,5.9397,540600.0
2009-06-05 11:50:00,6.82,6.83,6.79,6.83,276100.0,5.931,5.9397,5.9049,5.9397,276100.0
2009-06-05 11:55:00,6.83,6.85,6.82,6.83,137200.0,5.9397,5.9571,5.931,5.9397,137200.0
2009-06-05 12:00:00,6.82,6.84,6.82,6.83,37900.0,5.931,5.9484,5.931,5.9397,37900.0
2009-06-05 12:05:00,6.82,6.85,6.82,6.85,84600.0,5.931,5.9571,5.931,5.9571,84600.0
2009-06-05 12:10:00,6.84,6.85,6.82,6.85,103700.0,5.9484,5.9571,5.931,5.9571,103700.0
2009-06-05 12:15:00,6.84,6.86,6.84,6.86,38300.0,5.9484,5.9658,5.9484,5.9658,38300.0
2009-06-05 12:20:00,6.86,6.86,6.85,6.86,66800.0,5.9658,5.9658,5.9571,5.9658,66800.0
2009-06-05 12:25:00,6.86,6.89,6.84,6.85,195400.0,5.9658,5.9919,5.9484,5.9571,195400.0
2009-06-05 12:30:00,6.85,6.85,6.83,6.83,44400.0,5.9571,5.9571,5.9397,5.9397,44400.0
2009-06-05 12:35:00,6.84,6.86,6.83,6.84,92300.0,5.9484,5.9658,5.9397,5.9484,92300.0
2009-06-05 12:40:00,6.84,6.84,6.81,6.82,93500.0,5.9484,5.9484,5.9223,5.931,93500.0
2009-06-05 12:45:00,6.82,6.84,6.81,6.83,17700.0,5.931,5.9484,5.9223,5.9397,17700.0
2009-06-05 12:50:00,6.84,6.84,6.8,6.82,140500.0,5.9484,5.9484,5.9136,5.931,140500.0
2009-06-05 12:55:00,6.82,6.85,6.81,6.84,50700.0,5.931,5.9571,5.9223,5.9484,50700.0
2009-06-05 13:00:00,6.84,6.86,6.84,6.86,21700.0,5.9484,5.9658,5.9484,5.9658,21700.0
2009-06-05 13:05:00,6.86,6.88,6.86,6.86,91300.0,5.9658,5.9832,5.9658,5.9658,91300.0
2009-06-05 13:10:00,6.87,6.87,6.83,6.85,106800.0,5.9745,5.9745,5.9397,5.9571,106800.0
2009-06-05 13:15:00,6.84,6.85,6.83,6.83,41000.0,5.9484,5.9571,5.9397,5.9397,41000.0
2009-06-05 13:20:00,6.83,6.85,6.83,6.84,159800.0,5.9397,5.9571,5.9397,5.9484,159800.0
2009-06-05 13:25:00,6.85,6.85,6.83,6.85,44500.0,5.9571,5.9571,5.9397,5.9571,44500.0
2009-06-05 13:30:00,6.84,6.88,6.84,6.88,32300.0,5.9484,5.9832,5.9484,5.9832,32300.0
2009-06-05 13:35:00,6.88,6.89,6.87,6.88,71800.0,5.9832,5.9919,5.9745,5.9832,71800.0
2009-06-05 13:40:00,6.88,6.89,6.86,6.89,112700.0,5.9832,5.9919,5.9658,5.9919,112700.0
2009-06-05 13:45:00,6.88,6.89,6.88,6.88,31800.0,5.9832,5.9919,5.9832,5.9832,31800.0
2009-06-05 13:50:00,6.89,6.89,6.88,6.89,43300.0,5.9919,5.9919,5.9832,5.9919,43300.0
2009-06-05 13:55:00,6.88,6.89,6.85,6.85,85100.0,5.9832,5.9919,5.9571,5.9571,85100.0
2009-06-05 14:00:00,6.85,6.86,6.85,6.86,50600.0,5.9571,5.9658,5.9571,5.9658,50600.0
2009-06-05 14:05:00,6.85,6.86,6.85,6.85,33600.0,5.9571,5.9658,5.9571,5.9571,33600.0
2009-06-05 14:10:00,6.86,6.87,6.85,6.87,47700.0,5.9658,5.9745,5.9571,5.9745,47700.0
2009-06-05 14:15:00,6.86,6.87,6.86,6.86,27700.0,5.9658,5.9745,5.9658,5.9658,27700.0
2009-06-05 14:20:00,6.86,6.88,6.86,6.88,57900.0,5.9658,5.9832,5.9658,5.9832,57900.0
2009-06-05 14:25:00,6.88,6.89,6.87,6.88,134700.0,5.9832,5.9919,5.9745,5.9832,134700.0
2009-06-05 14:30:00,6.87,6.88,6.87,6.87,108600.0,5.9745,5.9832,5.9745,5.9745,108600.0
2009-06-05 14:35:00,6.87,6.89,6.86,6.88,60400.0,5.9745,5.9919,5.9658,5.9832,60400.0
2009-06-05 14:40:00,6.88,6.89,6.88,6.89,80700.0,5.9832,5.9919,5.9832,5.9919,80700.0
2009-06-05 14:45:00,6.89,6.89,6.85,6.86,200100.0,5.9919,5.9919,5.9571,5.9658,200100.0
2009-06-05 14:50:00,6.86,6.88,6.86,6.87,53500.0,5.9658,5.9832,5.9658,5.9745,53500.0
2009-06-05 14:55:00,6.88,6.88,6.85,6.85,140000.0,5.9832,5.9832,5.9571,5.9571,140000.0
2009-06-05 15:00:00,6.85,6.88,6.85,6.87,225700.0,5.9571,5.9832,5.9571,5.9745,225700.0
2009-06-05 15:05:00,6.87,6.91,6.87,6.91,191300.0,5.9745,6.0093,5.9745,6.0093,191300.0
2009-06-05 15:10:00,6.91,6.93,6.9,6.9,118100.0,6.0093,6.0267,6.0006,6.0006,118100.0
2009-06-05 15:15:00,6.91,6.91,6.88,6.9,83300.0,6.0093,6.0093,5.9832,6.0006,83300.0
2009-06-05 15:20:00,6.89,6.91,6.89,6.9,100000.0,5.9919,6.0093,5.9919,6.0006,100000.0
2009-06-05 15:25:00,6.91,6.91,6.9,6.9,45200.0,6.0093,6.0093,6.0006,6.0006,45200.0
2009-06-05 15:30:00,6.9,6.91,6.89,6.9,107400.0,6.0006,6.0093,5.9919,6.0006,107400.0
2009-06-05 15:35:00,6.9,6.93,6.9,6.92,115900.0,6.0006,6.0267,6.0006,6.018,115900.0
2009-06-05 15:40:00,6.92,6.93,6.89,6.89,154800.0,6.018,6.0267,5.9919,5.9919,154800.0
2009-06-05 15:45:00,6.89,6.91,6.88,6.89,142300.0,5.9919,6.0093,5.9832,5.9919,142300.0
2009-06-05 15:50:00,6.88,6.9,6.88,6.9,133600.0,5.9832,6.0006,5.9832,6.0006,133600.0
2009-06-05 15:55:00,6.9,6.91,6.89,6.91,230500.0,6.0006,6.0093,5.9919,6.0093,230500.0
2009-06-08 09:30:00,6.91,6.91,6.83,6.83,171300.0,6.0132,6.0132,5.9436,5.9436,171300.0
2009-06-08 09:35:00,6.84,6.84,6.8,6.82,120000.0,5.9523,5.9523,5.9175,5.9349,120000.0
2009-06-08 09:40:00,6.81,6.83,6.8,6.81,82700.0,5.9262,5.9436,5.9175,5.9262,82700.0
2009-06-08 09:45:00,6.81,6.83,6.8,6.8,65600.0,5.9262,5.9436,5.9175,5.9175,65600.0
2009-06-08 09:50:00,6.8,6.82,6.77,6.77,113000.0,5.9175,5.9349,5.8914,5.8914,113000.0
2009-06-08 09:55:00,6.77,6.78,6.75,6.76,56100.0,5.8914,5.9001,5.874,5.8827,56100.0
2009-06-08 10:00:00,6.75,6.78,6.75,6.77,44500.0,5.874,5.9001,5.874,5.8914,44500.0
2009-06-08 10:05:00,6.77,6.8,6.77,6.78,48900.0,5.8914,5.9175,5.8914,5.9001,48900.0
2009-06-08 10:10:00,6.78,6.79,6.76,6.76,44400.0,5.9001,5.9088,5.8827,5.8827,44400.0
2009-06-08 10:15:00,6.77,6.77,6.75,6.76,55000.0,5.8914,5.8914,5.874,5.8827,55000.0
2009-06-08 10:20:00,6.76,6.76,6.75,6.75,67400.0,5.8827,5.8827,5.874,5.874,67400.0
2009-06-08 10:25:00,6.76,6.78,6.75,6.77,78700.0,5.8827,5.9001,5.874,5.8914,78700.0
2009-06-08 10:30:00,6.77,6.82,6.76,6.79,220900.0,5.8914,5.9349,5.8827,5.9088,220900.0
2009-06-08 10:35:00,6.8,6.86,6.79,6.85,100800.0,5.9175,5.9697,5.9088,5.961,100800.0
2009-06-08 10:40:00,6.86,6.88,6.85,6.86,89600.0,5.9697,5.9871,5.961,5.9697,89600.0
2009-06-08 10:45:00,6.86,6.88,6.86,6.87,58600.0,5.9697,5.9871,5.9697,5.9784,58600.0
2009-06-08 10:50:00,6.87,6.88,6.84,6.84,108800.0,5.9784,5.9871,5.9523,5.9523,108800.0
2009-06-08 10:55:00,6.84,6.84,6.81,6.82,24200.0,5.9523,5.9523,5.9262,5.9349,24200.0
2009-06-08 11:00:00,6.82,6.85,6.82,6.85,48200.0,5.9349,5.961,5.9349,5.961,48200.0
2009-06-08 11:05:00,6.84,6.86,6.82,6.83,86600.0,5.9523,5.9697,5.9349,5.9436,86600.0
2009-06-08 11:10:00,6.82,6.82,6.81,6.82,32400.0,5.9349,5.9349,5.9262,5.9349,32400.0
2009-06-08 11:15:00,6.82,6.82,6.8,6.81,35600.0,5.9349,5.9349,5.9175,5.9262,35600.0
2009-06-08 11:20:00,6.81,6.81,6.8,6.8,17200.0,5.9262,5.9262,5.9175,5.9175,17200.0
2009-06-08 11:25:00,6.81,6.81,6.78,6.79,83400.0,5.9262,5.9262,5.9001,5.9088,83400.0
2009-06-08 11:30:00,6.78,6.79,6.78,6.78,27600.0,5.9001,5.9088,5.9001,5.9001,27600.0
2009-06-08 11:35:00,6.78,6.82,6.78,6.82,62100.0,5.9001,5.9349,5.9001,5.9349,62100.0
2009-06-08 11:40:00,6.82,6.85,6.81,6.84,50300.0,5.9349,5.961,5.9262,5.9523,50300.0
2009-06-08 11:45:00,6.85,6.85,6.82,6.83,47900.0,5.961,5.961,5.9349,5.9436,47900.0
2009-06-08 11:50:00,6.82,6.83,6.82,6.83,15200.0,5.9349,5.9436,5.9349,5.9436,15200.0
2009-06-08 11:55:00,6.82,6.83,6.82,6.82,8500.0,5.9349,5.9436,5.9349,5.9349,8500.0
2009-06-08 12:00:00,6.82,6.83,6.82,6.82,42800.0,5.9349,5.9436,5.9349,5.9349,42800.0
2009-06-08 12:05:00,6.82,6.86,6.82,6.86,132400.0,5.9349,5.9697,5.9349,5.9697,132400.0
2009-06-08 12:10:00,6.85,6.86,6.83,6.83,54500.0,5.961,5.9697,5.9436,5.9436,54500.0
2009-06-08 12:15:00,6.83,6.84,6.81,6.81,25600.0,5.9436,5.9523,5.9262,5.9262,25600.0
2009-06-08 12:20:00,6.81,6.82,6.81,6.81,9300.0,5.9262,5.9349,5.9262,5.9262,9300.0
2009-06-08 12:25:00,6.81,6.82,6.81,6.82,13300.0,5.9262,5.9349,5.9262,5.9349,13300.0
2009-06-08 12:30:00,6.81,6.82,6.81,6.81,48400.0,5.9262,5.9349,5.9262,5.9262,48400.0
2009-06-08 12:35:00,6.81,6.84,6.81,6.83,36500.0,5.9262,5.9523,5.9262,5.9436,36500.0
2009-06-08 12:40:00,6.83,6.84,6.83,6.84,8300.0,5.9436,5.9523,5.9436,5.9523,8300.0
2009-06-08 12:45:00,6.83,6.84,6.83,6.83,18300.0,5.9436,5.9523,5.9436,5.9436,18300.0
2009-06-08 12:50:00,6.83,6.84,6.81,6.81,30800.0,5.9436,5.9523,5.9262,5.9262,30800.0
2009-06-08 12:55:00,6.81,6.82,6.81,6.81,4600.0,5.9262,5.9349,5.9262,5.9262,4600.0
2009-06-08 13:00:00,6.81,6.83,6.81,6.82,23600.0,5.9262,5.9436,5.9262,5.9349,23600.0
2009-06-08 13:05:00,6.82,6.83,6.82,6.82,18600.0,5.9349,5.9436,5.9349,5.9349,18600.0
2009-06-08 13:10:00,6.82,6.83,6.81,6.82,31200.0,5.9349,5.9436,5.9262,5.9349,31200.0
2009-06-08 13:15:00,6.81,6.82,6.81,6.81,6800.0,5.9262,5.9349,5.9262,5.9262,6800.0
2009-06-08 13:20:00,6.82,6.82,6.81,6.81,10400.0,5.9349,5.9349,5.9262,5.9262,10400.0
2009-06-08 13:25:00,6.81,6.82,6.81,6.81,9300.0,5.9262,5.9349,5.9262,5.9262,9300.0
2009-06-08 13:30:00,6.81,6.82,6.81,6.81,10100.0,5.9262,5.9349,5.9262,5.9262,10100.0
2009-06-08 13:35:00,6.81,6.83,6.81,6.82,52900.0,5.9262,5.9436,5.9262,5.9349,52900.0
2009-06-08 13:40:00,6.83,6.84,6.82,6.84,32700.0,5.9436,5.9523,5.9349,5.9523,32700.0
2009-06-08 13:45:00,6.84,6.85,6.83,6.84,70500.0,5.9523,5.961,5.9436,5.9523,70500.0
2009-06-08 13:50:00,6.84,6.84,6.83,6.83,21600.0,5.9523,5.9523,5.9436,5.9436,21600.0
2009-06-08 13:55:00,6.83,6.84,6.83,6.83,6700.0,5.9436,5.9523,5.9436,5.9436,6700.0
2009-06-08 14:00:00,6.83,6.84,6.82,6.82,40100.0,5.9436,5.9523,5.9349,5.9349,40100.0
2009-06-08 14:05:00,6.82,6.83,6.81,6.81,43200.0,5.9349,5.9436,5.9262,5.9262,43200.0
2009-06-08 14:10:00,6.81,6.82,6.81,6.82,15100.0,5.9262,5.9349,5.9262,5.9349,15100.0
2009-06-08 14:15:00,6.82,6.83,6.81,6.82,31800.0,5.9349,5.9436,5.9262,5.9349,31800.0
2009-06-08 14:20:00,6.82,6.83,6.82,6.82,49000.0,5.9349,5.9436,5.9349,5.9349,49000.0
2009-06-08 14:25:00,6.82,6.83,6.82,6.83,39100.0,5.9349,5.9436,5.9349,5.9436,39100.0
2009-06-08 14:30:00,6.83,6.83,6.81,6.82,50500.0,5.9436,5.9436,5.9262,5.9349,50500.0
2009-06-08 14:35:00,6.81,6.82,6.81,6.81,15300.0,5.9262,5.9349,5.9262,5.9262,15300.0
2009-06-08 14:40:00,6.82,6.83,6.81,6.81,83300.0,5.9349,5.9436,5.9262,5.9262,83300.0
2009-06-08 14:45:00,6.81,6.82,6.8,6.81,68900.0,5.9262,5.9349,5.9175,5.9262,68900.0
2009-06-08 14:50:00,6.82,6.83,6.8,6.8,83800.0,5.9349,5.9436,5.9175,5.9175,83800.0
2009-06-08 14:55:00,6.8,6.81,6.8,6.8,31700.0,5.9175,5.9262,5.9175,5.9175,31700.0
2009-06-08 15:00:00,6.8,6.82,6.8,6.81,48500.0,5.9175,5.9349,5.9175,5.9262,48500.0
2009-06-08 15:05:00,6.82,6.82,6.8,6.81,89700.0,5.9349,5.9349,5.9175,5.9262,89700.0
2009-06-08 15:10:00,6.81,6.83,6.81,6.82,56900.0,5.9262,5.9436,5.9262,5.9349,56900.0
2009-06-08 15:15:00,6.82,6.86,6.81,6.85,151800.0,5.9349,5.9697,5.9262,5.961,151800.0
2009-06-08 15:20:00,6.84,6.88,6.84,6.85,162700.0,5.9523,5.9871,5.9523,5.961,162700.0
2009-06-08 15:25:00,6.85,6.86,6.84,6.84,41700.0,5.961,5.9697,5.9523,5.9523,41700.0
2009-06-08 15:30:00,6.84,6.87,6.84,6.87,92900.0,5.9523,5.9784,5.9523,5.9784,92900.0
2009-06-08 15:35:00,6.87,6.88,6.85,6.85,170100.0,5.9784,5.9871,5.961,5.961,170100.0
2009-06-08 15:40:00,6.85,6.86,6.85,6.85,79500.0,5.961,5.9697,5.961,5.961,79500.0
2009-06-08 15:45:00,6.85,6.86,6.84,6.84,101800.0,5.961,5.9697,5.9523,5.9523,101800.0
2009-06-08 15:50:00,6.84,6.85,6.83,6.84,117000.0,5.9523,5.961,5.9436,5.9523,117000.0
2009-06-08 15:55:00,6.83,6.85,6.82,6.82,424600.0,5.9436,5.961,5.9349,5.9349,424600.0
2009-06-09 09:30:00,6.83,6.91,6.78,6.79,141500.0,5.9436,6.0132,5.9001,5.9088,141500.0
2009-06-09 09:35:00,6.79,6.81,6.75,6.76,169300.0,5.9088,5.9262,5.874,5.8827,169300.0
2009-06-09 09:40:00,6.76,6.8,6.75,6.77,151100.0,5.8827,5.9175,5.874,5.8914,151100.0
2009-06-09 09:45:00,6.77,6.79,6.75,6.77,90700.0,5.8914,5.9088,5.874,5.8914,90700.0
2009-06-09 09:50:00,6.77,6.77,6.75,6.76,54100.0,5.8914,5.8914,5.874,5.8827,54100.0
2009-06-09 09:55:00,6.76,6.77,6.75,6.75,96400.0,5.8827,5.8914,5.874,5.874,96400.0
2009-06-09 10:00:00,6.75,6.76,6.75,6.76,68600.0,5.874,5.8827,5.874,5.8827,68600.0
2009-06-09 10:05:00,6.76,6.76,6.72,6.74,236400.0,5.8827,5.8827,5.8479,5.8653,236400.0
2009-06-09 10:10:00,6.73,6.74,6.73,6.74,97300.0,5.8566,5.8653,5.8566,5.8653,97300.0
2009-06-09 10:15:00,6.74,6.74,6.72,6.73,142400.0,5.8653,5.8653,5.8479,5.8566,142400.0
2009-06-09 10:20:00,6.73,6.74,6.71,6.71,109100.0,5.8566,5.8653,5.8392,5.8392,109100.0
2009-06-09 10:25:00,6.71,6.72,6.7,6.71,130500.0,5.8392,5.8479,5.8305,5.8392,130500.0
2009-06-09 10:30:00,6.71,6.73,6.71,6.72,84000.0,5.8392,5.8566,5.8392,5.8479,84000.0
2009-06-09 10:35:00,6.72,6.73,6.71,6.72,76100.0,5.8479,5.8566,5.8392,5.8479,76100.0
2009-06-09 10:40:00,6.72,6.74,6.72,6.74,62100.0,5.8479,5.8653,5.8479,5.8653,62100.0
2009-06-09 10:45:00,6.74,6.75,6.73,6.74,105800.0,5.8653,5.874,5.8566,5.8653,105800.0
2009-06-09 10:50:00,6.74,6.74,6.73,6.74,59900.0,5.8653,5.8653,5.8566,5.8653,59900.0
2009-06-09 10:55:00,6.73,6.75,6.73,6.74,54200.0,5.8566,5.874,5.8566,5.8653,54200.0
2009-06-09 11:00:00,6.75,6.75,6.74,6.74,40700.0,5.874,5.874,5.8653,5.8653,40700.0
2009-06-09 11:05:00,6.74,6.75,6.74,6.74,60400.0,5.8653,5.874,5.8653,5.8653,60400.0
2009-06-09 11:10:00,6.74,6.75,6.73,6.73,102100.0,5.8653,5.874,5.8566,5.8566,102100.0
2009-06-09 11:15:00,6.73,6.74,6.72,6.72,94300.0,5.8566,5.8653,5.8479,5.8479,94300.0
2009-06-09 11:20:00,6.72,6.73,6.72,6.73,69000.0,5.8479,5.8566,5.8479,5.8566,69000.0
2009-06-09 11:25:00,6.72,6.74,6.72,6.73,108500.0,5.8479,5.8653,5.8479,5.8566,108500.0
2009-06-09 11:30:00,6.73,6.75,6.72,6.74,130300.0,5.8566,5.874,5.8479,5.8653,130300.0
2009-06-09 11:35:00,6.75,6.75,6.74,6.74,33300.0,5.874,5.874,5.8653,5.8653,33300.0
2009-06-09 11:40:00,6.74,6.75,6.74,6.75,22900.0,5.8653,5.874,5.8653,5.874,22900.0
2009-06-09 11:45:00,6.74,6.76,6.74,6.75,103200.0,5.8653,5.8827,5.8653,5.874,103200.0
2009-06-09 11:50:00,6.75,6.76,6.75,6.76,37400.0,5.874,5.8827,5.874,5.8827,37400.0
2009-06-09 11:55:00,6.76,6.76,6.75,6.76,29500.0,5.8827,5.8827,5.874,5.8827,29500.0
2009-06-09 12:00:00,6.76,6.76,6.75,6.75,26500.0,5.8827,5.8827,5.874,5.874,26500.0
2009-06-09 12:05:00,6.75,6.77,6.75,6.77,99900.0,5.874,5.8914,5.874,5.8914,99900.0
2009-06-09 12:10:00,6.76,6.78,6.76,6.77,61500.0,5.8827,5.9001,5.8827,5.8914,61500.0
2009-06-09 12:15:00,6.78,6.78,6.77,6.78,4600.0,5.9001,5.9001,5.8914,5.9001,4600.0
2009-06-09 12:20:00,6.78,6.78,6.77,6.78,36800.0,5.9001,5.9001,5.8914,5.9001,36800.0
2009-06-09 12:25:00,6.77,6.8,6.77,6.8,64500.0,5.8914,5.9175,5.8914,5.9175,64500.0
2009-06-09 12:30:00,6.8,6.8,6.79,6.8,15500.0,5.9175,5.9175,5.9088,5.9175,15500.0
2009-06-09 12:35:00,6.79,6.8,6.79,6.8,39200.0,5.9088,5.9175,5.9088,5.9175,39200.0
2009-06-09 12:40:00,6.79,6.8,6.79,6.79,31000.0,5.9088,5.9175,5.9088,5.9088,31000.0
2009-06-09 12:45:00,6.8,6.81,6.79,6.81,62700.0,5.9175,5.9262,5.9088,5.9262,62700.0
2009-06-09 12:50:00,6.8,6.81,6.79,6.79,34900.0,5.9175,5.9262,5.9088,5.9088,34900.0
2009-06-09 12:55:00,6.79,6.8,6.78,6.79,37700.0,5.9088,5.9175,5.9001,5.9088,37700.0
2009-06-09 13:00:00,6.78,6.81,6.78,6.81,124900.0,5.9001,5.9262,5.9001,5.9262,124900.0
2009-06-09 13:05:00,6.81,6.81,6.8,6.8,35700.0,5.9262,5.9262,5.9175,5.9175,35700.0
2009-06-09 13:10:00,6.8,6.81,6.78,6.78,97900.0,5.9175,5.9262,5.9001,5.9001,97900.0
2009-06-09 13:15:00,6.78,6.79,6.78,6.79,9500.0,5.9001,5.9088,5.9001,5.9088,9500.0
2009-06-09 13:20:00,6.78,6.8,6.78,6.79,38700.0,5.9001,5.9175,5.9001,5.9088,38700.0
2009-06-09 13:25:00,6.8,6.82,6.79,6.82,93800.0,5.9175,5.9349,5.9088,5.9349,93800.0
2009-06-09 13:30:00,6.82,6.82,6.8,6.8,60400.0,5.9349,5.9349,5.9175,5.9175,60400.0
2009-06-09 13:35:00,6.8,6.82,6.8,6.82,97300.0,5.9175,5.9349,5.9175,5.9349,97300.0
2009-06-09 13:40:00,6.82,6.85,6.82,6.85,133700.0,5.9349,5.961,5.9349,5.961,133700.0
2009-06-09 13:45:00,6.84,6.85,6.84,6.84,40800.0,5.9523,5.961,5.9523,5.9523,40800.0
2009-06-09 13:50:00,6.84,6.85,6.84,6.84,17300.0,5.9523,5.961,5.9523,5.9523,17300.0
2009-06-09 13:55:00,6.84,6.85,6.84,6.84,43400.0,5.9523,5.961,5.9523,5.9523,43400.0
2009-06-09 14:00:00,6.84,6.85,6.83,6.83,58800.0,5.9523,5.961,5.9436,5.9436,58800.0
2009-06-09 14:05:00,6.83,6.84,6.83,6.83,32000.0,5.9436,5.9523,5.9436,5.9436,32000.0
2009-06-09 14:10:00,6.84,6.84,6.82,6.83,68800.0,5.9523,5.9523,5.9349,5.9436,68800.0
2009-06-09 14:15:00,6.83,6.83,6.82,6.83,30300.0,5.9436,5.9436,5.9349,5.9436,30300.0
2009-06-09 14:20:00,6.82,6.83,6.82,6.82,22300.0,5.9349,5.9436,5.9349,5.9349,22300.0
2009-06-09 14:25:00,6.82,6.83,6.82,6.83,28900.0,5.9349,5.9436,5.9349,5.9436,28900.0
2009-06-09 14:30:00,6.82,6.83,6.82,6.82,50600.0,5.9349,5.9436,5.9349,5.9349,50600.0
2009-06-09 14:35:00,6.82,6.83,6.8,6.8,89800.0,5.9349,5.9436,5.9175,5.9175,89800.0
2009-06-09 14:40:00,6.8,6.81,6.78,6.79,161800.0,5.9175,5.9262,5.9001,5.9088,161800.0
2009-06-09 14:45:00,6.8,6.8,6.79,6.8,15600.0,5.9175,5.9175,5.9088,5.9175,15600.0
2009-06-09 14:50:00,6.8,6.8,6.79,6.8,20800.0,5.9175,5.9175,5.9088,5.9175,20800.0
2009-06-09 14:55:00,6.79,6.8,6.77,6.8,230200.0,5.9088,5.9175,5.8914,5.9175,230200.0
2009-06-09 15:00:00,6.8,6.82,6.79,6.79,129700.0,5.9175,5.9349,5.9088,5.9088,129700.0
2009-06-09 15:05:00,6.79,6.8,6.79,6.79,42500.0,5.9088,5.9175,5.9088,5.9088,42500.0
2009-06-09 15:10:00,6.8,6.8,6.79,6.79,44400.0,5.9175,5.9175,5.9088,5.9088,44400.0
2009-06-09 15:15:00,6.79,6.8,6.77,6.79,181200.0,5.9088,5.9175,5.8914,5.9088,181200.0
2009-06-09 15:20:00,6.79,6.79,6.78,6.78,87900.0,5.9088,5.9088,5.9001,5.9001,87900.0
2009-06-09 15:25:00,6.78,6.79,6.78,6.78,45900.0,5.9001,5.9088,5.9001,5.9001,45900.0
2009-06-09 15:30:00,6.79,6.8,6.78,6.8,108700.0,5.9088,5.9175,5.9001,5.9175,108700.0
2009-06-09 15:35:00,6.8,6.82,6.8,6.81,201400.0,5.9175,5.9349,5.9175,5.9262,201400.0
2009-06-09 15:40:00,6.81,6.83,6.8,6.82,226300.0,5.9262,5.9436,5.9175,5.9349,226300.0
2009-06-09 15:45:00,6.81,6.82,6.79,6.79,132900.0,5.9262,5.9349,5.9088,5.9088,132900.0
2009-06-09 15:50:00,6.8,6.83,6.79,6.82,215700.0,5.9175,5.9436,5.9088,5.9349,215700.0
2009-06-09 15:55:00,6.82,6.82,6.8,6.81,272700.0,5.9349,5.9349,5.9175,5.9262,272700.0
2009-06-10 09:30:00,6.81,6.85,6.78,6.79,74300.0,5.9262,5.961,5.9001,5.9088,74300.0
2009-06-10 09:35:00,6.79,6.8,6.75,6.75,70700.0,5.9088,5.9175,5.874,5.874,70700.0
2009-06-10 09:40:00,6.76,6.76,6.73,6.73,75400.0,5.8827,5.8827,5.8566,5.8566,75400.0
2009-06-10 09:45:00,6.74,6.74,6.72,6.73,98800.0,5.8653,5.8653,5.8479,5.8566,98800.0
2009-06-10 09:50:00,6.73,6.75,6.71,6.74,328900.0,5.8566,5.874,5.8392,5.8653,328900.0
2009-06-10 09:55:00,6.74,6.79,6.73,6.79,228100.0,5.8653,5.9088,5.8566,5.9088,228100.0
2009-06-10 10:00:00,6.79,6.8,6.69,6.7,262300.0,5.9088,5.9175,5.8218,5.8305,262300.0
2009-06-10 10:05:00,6.69,6.73,6.69,6.73,51800.0,5.8218,5.8566,5.8218,5.8566,51800.0
2009-06-10 10:10:00,6.73,6.73,6.68,6.68,68300.0,5.8566,5.8566,5.8131,5.8131,68300.0
2009-06-10 10:15:00,6.68,6.69,6.66,6.67,85200.0,5.8131,5.8218,5.7957,5.8044,85200.0
2009-06-10 10:20:00,6.66,6.71,6.66,6.71,93400.0,5.7957,5.8392,5.7957,5.8392,93400.0
2009-06-10 10:25:00,6.71,6.72,6.7,6.71,29300.0,5.8392,5.8479,5.8305,5.8392,29300.0
2009-06-10 10:30:00,6.72,6.74,6.69,6.72,103500.0,5.8479,5.8653,5.8218,5.8479,103500.0
2009-06-10 10:35:00,6.71,6.72,6.68,6.69,63300.0,5.8392,5.8479,5.8131,5.8218,63300.0
2009-06-10 10:40:00,6.69,6.7,6.69,6.7,15400.0,5.8218,5.8305,5.8218,5.8305,15400.0
2009-06-10 10:45:00,6.69,6.7,6.68,6.68,48900.0,5.8218,5.8305,5.8131,5.8131,48900.0
2009-06-10 10:50:00,6.68,6.7,6.66,6.69,141800.0,5.8131,5.8305,5.7957,5.8218,141800.0
2009-06-10 10:55:00,6.7,6.73,6.69,6.73,27800.0,5.8305,5.8566,5.8218,5.8566,27800.0
2009-06-10 11:00:00,6.72,6.73,6.68,6.68,52100.0,5.8479,5.8566,5.8131,5.8131,52100.0
2009-06-10 11:05:00,6.68,6.69,6.68,6.68,41600.0,5.8131,5.8218,5.8131,5.8131,41600.0
2009-06-10 11:10:00,6.69,6.69,6.66,6.66,53500.0,5.8218,5.8218,5.7957,5.7957,53500.0
2009-06-10 11:15:00,6.67,6.67,6.66,6.66,43500.0,5.8044,5.8044,5.7957,5.7957,43500.0
2009-06-10 11:20:00,6.66,6.67,6.66,6.66,166300.0,5.7957,5.8044,5.7957,5.7957,166300.0
2009-06-10 11:25:00,6.67,6.68,6.65,6.66,189400.0,5.8044,5.8131,5.787,5.7957,189400.0
2009-06-10 11:30:00,6.66,6.67,6.65,6.65,80600.0,5.7957,5.8044,5.787,5.787,80600.0
2009-06-10 11:35:00,6.65,6.66,6.65,6.65,53000.0,5.787,5.7957,5.787,5.787,53000.0
2009-06-10 11:40:00,6.65,6.66,6.65,6.65,20600.0,5.787,5.7957,5.787,5.787,20600.0
2009-06-10 11:45:00,6.65,6.66,6.65,6.66,51600.0,5.787,5.7957,5.787,5.7957,51600.0
2009-06-10 11:50:00,6.66,6.68,6.65,6.68,88100.0,5.7957,5.8131,5.787,5.8131,88100.0
2009-06-10 11:55:00,6.68,6.68,6.67,6.68,19800.0,5.8131,5.8131,5.8044,5.8131,19800.0
2009-06-10 12:00:00,6.68,6.68,6.67,6.67,66000.0,5.8131,5.8131,5.8044,5.8044,66000.0
2009-06-10 12:05:00,6.67,6.68,6.65,6.65,55800.0,5.8044,5.8131,5.787,5.787,55800.0
2009-06-10 12:10:00,6.65,6.66,6.65,6.65,38100.0,5.787,5.7957,5.787,5.787,38100.0
2009-06-10 12:15:00,6.65,6.66,6.65,6.66,41000.0,5.787,5.7957,5.787,5.7957,41000.0
2009-06-10 12:20:00,6.65,6.66,6.65,6.65,41300.0,5.787,5.7957,5.787,5.787,41300.0
2009-06-10 12:25:00,6.65,6.66,6.64,6.64,76200.0,5.787,5.7957,5.7783,5.7783,76200.0
2009-06-10 12:30:00,6.64,6.65,6.64,6.64,13100.0,5.7783,5.787,5.7783,5.7783,13100.0
2009-06-10 12:35:00,6.65,6.65,6.64,6.64,18700.0,5.787,5.787,5.7783,5.7783,18700.0
2009-06-10 12:40:00,6.64,6.65,6.64,6.65,11600.0,5.7783,5.787,5.7783,5.787,11600.0
2009-06-10 12:45:00,6.65,6.65,6.64,6.65,10800.0,5.787,5.787,5.7783,5.787,10800.0
2009-06-10 12:50:00,6.65,6.66,6.64,6.65,57200.0,5.787,5.7957,5.7783,5.787,57200.0
2009-06-10 12:55:00,6.66,6.66,6.65,6.65,56700.0,5.7957,5.7957,5.787,5.787,56700.0
2009-06-10 13:00:00,6.65,6.65,6.62,6.62,275300.0,5.787,5.787,5.7609,5.7609,275300.0
2009-06-10 13:05:00,6.62,6.63,6.61,6.62,35600.0,5.7609,5.7696,5.7522,5.7609,35600.0
2009-06-10 13:10:00,6.61,6.62,6.61,6.61,15700.0,5.7522,5.7609,5.7522,5.7522,15700.0
2009-06-10 13:15:00,6.62,6.63,6.61,6.62,41100.0,5.7609,5.7696,5.7522,5.7609,41100.0
2009-06-10 13:20:00,6.63,6.63,6.62,6.62,16000.0,5.7696,5.7696,5.7609,5.7609,16000.0
2009-06-10 13:25:00,6.62,6.64,6.62,6.62,55000.0,5.7609,5.7783,5.7609,5.7609,55000.0
2009-06-10 13:30:00,6.62,6.63,6.62,6.62,23500.0,5.7609,5.7696,5.7609,5.7609,23500.0
2009-06-10 13:35:00,6.62,6.63,6.6,6.61,85000.0,5.7609,5.7696,5.7435,5.7522,85000.0
2009-06-10 13:40:00,6.61,6.62,6.6,6.6,60200.0,5.7522,5.7609,5.7435,5.7435,60200.0
2009-06-10 13:45:00,6.6,6.61,6.6,6.6,24500.0,5.7435,5.7522,5.7435,5.7435,24500.0
2009-06-10 13:50:00,6.6,6.61,6.6,6.6,39400.0,5.7435,5.7522,5.7435,5.7435,39400.0
2009-06-10 13:55:00,6.6,6.61,6.6,6.61,45800.0,5.7435,5.7522,5.7435,5.7522,45800.0
2009-06-10 14:00:00,6.61,6.61,6.6,6.6,92200.0,5.7522,5.7522,5.7435,5.7435,92200.0
2009-06-10 14:05:00,6.61,6.61,6.59,6.6,183100.0,5.7522,5.7522,5.7348,5.7435,183100.0
2009-06-10 14:10:00,6.59,6.61,6.59,6.61,163400.0,5.7348,5.7522,5.7348,5.7522,163400.0
2009-06-10 14:15:00,6.6,6.61,6.6,6.6,22700.0,5.7435,5.7522,5.7435,5.7435,22700.0
2009-06-10 14:20:00,6.61,6.61,6.6,6.61,93900.0,5.7522,5.7522,5.7435,5.7522,93900.0
2009-06-10 14:25:00,6.6,6.61,6.6,6.6,22700.0,5.7435,5.7522,5.7435,5.7435,22700.0
2009-06-10 14:30:00,6.61,6.61,6.58,6.59,165300.0,5.7522,5.7522,5.7261,5.7348,165300.0
2009-06-10 14:35:00,6.59,6.61,6.59,6.6,94600.0,5.7348,5.7522,5.7348,5.7435,94600.0
2009-06-10 14:40:00,6.61,6.61,6.6,6.6,35600.0,5.7522,5.7522,5.7435,5.7435,35600.0
2009-06-10 14:45:00,6.6,6.61,6.59,6.6,166200.0,5.7435,5.7522,5.7348,5.7435,166200.0
2009-06-10 14:50:00,6.61,6.62,6.6,6.62,144500.0,5.7522,5.7609,5.7435,5.7609,144500.0
2009-06-10 14:55:00,6.62,6.62,6.61,6.61,137900.0,5.7609,5.7609,5.7522,5.7522,137900.0
2009-06-10 15:00:00,6.61,6.62,6.58,6.6,213800.0,5.7522,5.7609,5.7261,5.7435,213800.0
2009-06-10 15:05:00,6.61,6.61,6.59,6.59,84700.0,5.7522,5.7522,5.7348,5.7348,84700.0
2009-06-10 15:10:00,6.59,6.6,6.58,6.58,102400.0,5.7348,5.7435,5.7261,5.7261,102400.0
2009-06-10 15:15:00,6.58,6.6,6.57,6.59,128100.0,5.7261,5.7435,5.7173,5.7348,128100.0
2009-06-10 15:20:00,6.6,6.61,6.59,6.61,108300.0,5.7435,5.7522,5.7348,5.7522,108300.0
2009-06-10 15:25:00,6.61,6.61,6.58,6.59,91600.0,5.7522,5.7522,5.7261,5.7348,91600.0
2009-06-10 15:30:00,6.6,6.63,6.59,6.6,191200.0,5.7435,5.7696,5.7348,5.7435,191200.0
2009-06-10 15:35:00,6.61,6.62,6.6,6.62,113900.0,5.7522,5.7609,5.7435,5.7609,113900.0
2009-06-10 15:40:00,6.61,6.65,6.61,6.64,258700.0,5.7522,5.787,5.7522,5.7783,258700.0
2009-06-10 15:45:00,6.65,6.66,6.63,6.63,171600.0,5.787,5.7957,5.7696,5.7696,171600.0
2009-06-10 15:50:00,6.64,6.66,6.63,6.65,322600.0,5.7783,5.7957,5.7696,5.787,322600.0
2009-06-10 15:55:00,6.65,6.67,6.65,6.65,470000.0,5.787,5.8044,5.787,5.787,470000.0
2009-06-11 09:30:00,6.65,6.74,6.6,6.63,89800.0,5.787,5.8653,5.7435,5.7696,89800.0
2009-06-11 09:35:00,6.63,6.64,6.55,6.56,229500.0,5.7696,5.7783,5.6999,5.7086,229500.0
2009-06-11 09:40:00,6.55,6.58,6.55,6.57,179500.0,5.6999,5.7261,5.6999,5.7173,179500.0
2009-06-11 09:45:00,6.57,6.63,6.56,6.61,281300.0,5.7173,5.7696,5.7086,5.7522,281300.0
2009-06-11 09:50:00,6.61,6.67,6.6,6.67,305400.0,5.7522,5.8044,5.7435,5.8044,305400.0
2009-06-11 09:55:00,6.67,6.73,6.66,6.71,399800.0,5.8044,5.8566,5.7957,5.8392,399800.0
2009-06-11 10:00:00,6.72,6.73,6.71,6.73,255100.0,5.8479,5.8566,5.8392,5.8566,255100.0
2009-06-11 10:05:00,6.73,6.8,6.72,6.8,476300.0,5.8566,5.9175,5.8479,5.9175,476300.0
2009-06-11 10:10:00,6.79,6.81,6.75,6.77,180700.0,5.9088,5.9262,5.874,5.8914,180700.0
2009-06-11 10:15:00,6.78,6.8,6.77,6.77,130000.0,5.9001,5.9175,5.8914,5.8914,130000.0
2009-06-11 10:20:00,6.78,6.79,6.75,6.79,114800.0,5.9001,5.9088,5.874,5.9088,114800.0
2009-06-11 10:25:00,6.79,6.8,6.77,6.79,265900.0,5.9088,5.9175,5.8914,5.9088,265900.0
2009-06-11 10:30:00,6.78,6.79,6.72,6.73,110300.0,5.9001,5.9088,5.8479,5.8566,110300.0
2009-06-11 10:35:00,6.73,6.76,6.72,6.75,85200.0,5.8566,5.8827,5.8479,5.874,85200.0
2009-06-11 10:40:00,6.75,6.76,6.74,6.74,49800.0,5.874,5.8827,5.8653,5.8653,49800.0
2009-06-11 10:45:00,6.75,6.76,6.73,6.76,90600.0,5.874,5.8827,5.8566,5.8827,90600.0
2009-06-11 10:50:00,6.76,6.76,6.74,6.74,56100.0,5.8827,5.8827,5.8653,5.8653,56100.0
2009-06-11 10:55:00,6.74,6.74,6.68,6.69,207200.0,5.8653,5.8653,5.8131,5.8218,207200.0
2009-06-11 11:00:00,6.68,6.69,6.66,6.69,66300.0,5.8131,5.8218,5.7957,5.8218,66300.0
2009-06-11 11:05:00,6.69,6.71,6.68,6.69,83500.0,5.8218,5.8392,5.8131,5.8218,83500.0
2009-06-11 11:10:00,6.69,6.72,6.69,6.72,67200.0,5.8218,5.8479,5.8218,5.8479,67200.0
2009-06-11 11:15:00,6.72,6.75,6.71,6.74,105300.0,5.8479,5.874,5.8392,5.8653,105300.0
2009-06-11 11:20:00,6.73,6.75,6.73,6.75,24400.0,5.8566,5.874,5.8566,5.874,24400.0
2009-06-11 11:25:00,6.74,6.77,6.74,6.76,69400.0,5.8653,5.8914,5.8653,5.8827,69400.0
2009-06-11 11:30:00,6.76,6.77,6.75,6.76,86400.0,5.8827,5.8914,5.874,5.8827,86400.0
2009-06-11 11:35:00,6.76,6.76,6.74,6.75,37300.0,5.8827,5.8827,5.8653,5.874,37300.0
2009-06-11 11:40:00,6.75,6.77,6.74,6.76,72000.0,5.874,5.8914,5.8653,5.8827,72000.0
2009-06-11 11:45:00,6.76,6.77,6.75,6.76,45600.0,5.8827,5.8914,5.874,5.8827,45600.0
2009-06-11 11:50:00,6.75,6.76,6.74,6.74,192100.0,5.874,5.8827,5.8653,5.8653,192100.0
2009-06-11 11:55:00,6.75,6.77,6.74,6.76,84100.0,5.874,5.8914,5.8653,5.8827,84100.0
2009-06-11 12:00:00,6.76,6.76,6.73,6.75,57300.0,5.8827,5.8827,5.8566,5.874,57300.0
2009-06-11 12:05:00,6.75,6.75,6.72,6.73,32400.0,5.874,5.874,5.8479,5.8566,32400.0
2009-06-11 12:10:00,6.73,6.75,6.72,6.74,66300.0,5.8566,5.874,5.8479,5.8653,66300.0
2009-06-11 12:15:00,6.74,6.75,6.74,6.75,31800.0,5.8653,5.874,5.8653,5.874,31800.0
2009-06-11 12:20:00,6.75,6.75,6.73,6.74,60700.0,5.874,5.874,5.8566,5.8653,60700.0
2009-06-11 12:25:00,6.74,6.74,6.71,6.71,31100.0,5.8653,5.8653,5.8392,5.8392,31100.0
2009-06-11 12:30:00,6.71,6.73,6.7,6.73,62300.0,5.8392,5.8566,5.8305,5.8566,62300.0
2009-06-11 12:35:00,6.72,6.73,6.72,6.72,7900.0,5.8479,5.8566,5.8479,5.8479,7900.0
2009-06-11 12:40:00,6.72,6.74,6.72,6.74,19200.0,5.8479,5.8653,5.8479,5.8653,19200.0
2009-06-11 12:45:00,6.74,6.74,6.72,6.73,175500.0,5.8653,5.8653,5.8479,5.8566,175500.0
2009-06-11 12:50:00,6.72,6.73,6.72,6.72,10600.0,5.8479,5.8566,5.8479,5.8479,10600.0
2009-06-11 12:55:00,6.73,6.74,6.72,6.72,79100.0,5.8566,5.8653,5.8479,5.8479,79100.0
2009-06-11 13:00:00,6.72,6.76,6.72,6.74,59600.0,5.8479,5.8827,5.8479,5.8653,59600.0
2009-06-11 13:05:00,6.75,6.75,6.73,6.73,36800.0,5.874,5.874,5.8566,5.8566,36800.0
2009-06-11 13:10:00,6.73,6.76,6.73,6.73,51500.0,5.8566,5.8827,5.8566,5.8566,51500.0
2009-06-11 13:15:00,6.74,6.76,6.73,6.75,59100.0,5.8653,5.8827,5.8566,5.874,59100.0
2009-06-11 13:20:00,6.75,6.78,6.75,6.78,37800.0,5.874,5.9001,5.874,5.9001,37800.0
2009-06-11 13:25:00,6.78,6.8,6.77,6.8,42000.0,5.9001,5.9175,5.8914,5.9175,42000.0
2009-06-11 13:30:00,6.8,6.8,6.76,6.77,94100.0,5.9175,5.9175,5.8827,5.8914,94100.0
2009-06-11 13:35:00,6.77,6.77,6.76,6.76,57600.0,5.8914,5.8914,5.8827,5.8827,57600.0
2009-06-11 13:40:00,6.77,6.77,6.74,6.74,64800.0,5.8914,5.8914,5.8653,5.8653,64800.0
2009-06-11 13:45:00,6.74,6.75,6.74,6.74,20800.0,5.8653,5.874,5.8653,5.8653,20800.0
2009-06-11 13:50:00,6.75,6.75,6.73,6.73,18800.0,5.874,5.874,5.8566,5.8566,18800.0
2009-06-11 13:55:00,6.74,6.74,6.73,6.73,7700.0,5.8653,5.8653,5.8566,5.8566,7700.0
2009-06-11 14:00:00,6.73,6.74,6.72,6.72,38600.0,5.8566,5.8653,5.8479,5.8479,38600.0
2009-06-11 14:05:00,6.73,6.73,6.71,6.71,56800.0,5.8566,5.8566,5.8392,5.8392,56800.0
2009-06-11 14:10:00,6.71,6.71,6.7,6.7,33400.0,5.8392,5.8392,5.8305,5.8305,33400.0
2009-06-11 14:15:00,6.71,6.72,6.69,6.72,179100.0,5.8392,5.8479,5.8218,5.8479,179100.0
2009-06-11 14:20:00,6.71,6.72,6.7,6.71,40700.0,5.8392,5.8479,5.8305,5.8392,40700.0
2009-06-11 14:25:00,6.7,6.72,6.7,6.72,49000.0,5.8305,5.8479,5.8305,5.8479,49000.0
2009-06-11 14:30:00,6.72,6.72,6.7,6.71,61500.0,5.8479,5.8479,5.8305,5.8392,61500.0
2009-06-11 14:35:00,6.71,6.71,6.67,6.68,75300.0,5.8392,5.8392,5.8044,5.8131,75300.0
2009-06-11 14:40:00,6.68,6.69,6.68,6.69,25100.0,5.8131,5.8218,5.8131,5.8218,25100.0
2009-06-11 14:45:00,6.69,6.69,6.68,6.68,26200.0,5.8218,5.8218,5.8131,5.8131,26200.0
2009-06-11 14:50:00,6.68,6.69,6.66,6.69,112800.0,5.8131,5.8218,5.7957,5.8218,112800.0
2009-06-11 14:55:00,6.69,6.69,6.68,6.69,79900.0,5.8218,5.8218,5.8131,5.8218,79900.0
2009-06-11 15:00:00,6.69,6.69,6.67,6.67,70900.0,5.8218,5.8218,5.8044,5.8044,70900.0
2009-06-11 15:05:00,6.68,6.7,6.67,6.7,82400.0,5.8131,5.8305,5.8044,5.8305,82400.0
2009-06-11 15:10:00,6.7,6.71,6.68,6.71,120600.0,5.8305,5.8392,5.8131,5.8392,120600.0
2009-06-11 15:15:00,6.71,6.73,6.7,6.71,78700.0,5.8392,5.8566,5.8305,5.8392,78700.0
2009-06-11 15:20:00,6.72,6.72,6.7,6.71,53100.0,5.8479,5.8479,5.8305,5.8392,53100.0
2009-06-11 15:25:00,6.71,6.71,6.69,6.69,147400.0,5.8392,5.8392,5.8218,5.8218,147400.0
2009-06-11 15:30:00,6.69,6.69,6.66,6.68,315700.0,5.8218,5.8218,5.7957,5.8131,315700.0
2009-06-11 15:35:00,6.68,6.69,6.68,6.68,111500.0,5.8131,5.8218,5.8131,5.8131,111500.0
2009-06-11 15:40:00,6.68,6.69,6.66,6.66,369100.0,5.8131,5.8218,5.7957,5.7957,369100.0
2009-06-11 15:45:00,6.67,6.68,6.66,6.67,146100.0,5.8044,5.8131,5.7957,5.8044,146100.0
2009-06-11 15:50:00,6.66,6.68,6.66,6.66,359900.0,5.7957,5.8131,5.7957,5.7957,359900.0
2009-06-11 15:55:00,6.66,6.67,6.63,6.64,294900.0,5.7957,5.8044,5.7696,5.7783,294900.0
2009-06-12 09:30:00,6.63,6.73,6.57,6.64,127900.0,5.7696,5.8566,5.7173,5.7783,127900.0
2009-06-12 09:35:00,6.63,6.67,6.6,6.61,160300.0,5.7696,5.8044,5.7435,5.7522,160300.0
2009-06-12 09:40:00,6.61,6.62,6.56,6.57,145000.0,5.7522,5.7609,5.7086,5.7173,145000.0
2009-06-12 09:45:00,6.57,6.59,6.56,6.57,120100.0,5.7173,5.7348,5.7086,5.7173,120100.0
2009-06-12 09:50:00,6.57,6.58,6.55,6.55,152800.0,5.7173,5.7261,5.6999,5.6999,152800.0
2009-06-12 09:55:00,6.55,6.56,6.54,6.54,202200.0,5.6999,5.7086,5.6912,5.6912,202200.0
2009-06-12 10:00:00,6.54,6.55,6.53,6.54,200500.0,5.6912,5.6999,5.6825,5.6912,200500.0
2009-06-12 10:05:00,6.53,6.55,6.53,6.54,113400.0,5.6825,5.6999,5.6825,5.6912,113400.0
2009-06-12 10:10:00,6.55,6.58,6.53,6.58,169900.0,5.6999,5.7261,5.6825,5.7261,169900.0
2009-06-12 10:15:00,6.58,6.6,6.57,6.59,70200.0,5.7261,5.7435,5.7173,5.7348,70200.0
2009-06-12 10:20:00,6.6,6.6,6.57,6.57,53600.0,5.7435,5.7435,5.7173,5.7173,53600.0
2009-06-12 10:25:00,6.57,6.57,6.55,6.55,102400.0,5.7173,5.7173,5.6999,5.6999,102400.0
2009-06-12 10:30:00,6.55,6.56,6.55,6.56,34500.0,5.6999,5.7086,5.6999,5.7086,34500.0
2009-06-12 10:35:00,6.55,6.58,6.55,6.58,54400.0,5.6999,5.7261,5.6999,5.7261,54400.0
2009-06-12 10:40:00,6.58,6.59,6.57,6.59,62900.0,5.7261,5.7348,5.7173,5.7348,62900.0
2009-06-12 10:45:00,6.59,6.59,6.56,6.56,68200.0,5.7348,5.7348,5.7086,5.7086,68200.0
2009-06-12 10:50:00,6.57,6.6,6.57,6.59,121000.0,5.7173,5.7435,5.7173,5.7348,121000.0
2009-06-12 10:55:00,6.6,6.61,6.59,6.6,127900.0,5.7435,5.7522,5.7348,5.7435,127900.0
2009-06-12 11:00:00,6.61,6.62,6.6,6.6,104900.0,5.7522,5.7609,5.7435,5.7435,104900.0
2009-06-12 11:05:00,6.6,6.62,6.6,6.62,67500.0,5.7435,5.7609,5.7435,5.7609,67500.0
2009-06-12 11:10:00,6.61,6.63,6.61,6.62,108200.0,5.7522,5.7696,5.7522,5.7609,108200.0
2009-06-12 11:15:00,6.62,6.63,6.61,6.62,47800.0,5.7609,5.7696,5.7522,5.7609,47800.0
2009-06-12 11:20:00,6.62,6.63,6.62,6.62,37000.0,5.7609,5.7696,5.7609,5.7609,37000.0
2009-06-12 11:25:00,6.63,6.63,6.62,6.62,27400.0,5.7696,5.7696,5.7609,5.7609,27400.0
2009-06-12 11:30:00,6.63,6.63,6.62,6.63,16700.0,5.7696,5.7696,5.7609,5.7696,16700.0
2009-06-12 11:35:00,6.63,6.63,6.62,6.63,10500.0,5.7696,5.7696,5.7609,5.7696,10500.0
2009-06-12 11:40:00,6.63,6.63,6.62,6.62,11300.0,5.7696,5.7696,5.7609,5.7609,11300.0
2009-06-12 11:45:00,6.62,6.63,6.61,6.61,37400.0,5.7609,5.7696,5.7522,5.7522,37400.0
2009-06-12 11:50:00,6.61,6.62,6.61,6.62,17600.0,5.7522,5.7609,5.7522,5.7609,17600.0
2009-06-12 11:55:00,6.62,6.62,6.61,6.62,30500.0,5.7609,5.7609,5.7522,5.7609,30500.0
2009-06-12 12:00:00,6.61,6.62,6.61,6.62,14700.0,5.7522,5.7609,5.7522,5.7609,14700.0
2009-06-12 12:05:00,6.61,6.63,6.61,6.63,152900.0,5.7522,5.7696,5.7522,5.7696,152900.0
2009-06-12 12:10:00,6.62,6.64,6.61,6.62,160700.0,5.7609,5.7783,5.7522,5.7609,160700.0
2009-06-12 12:15:00,6.61,6.65,6.61,6.65,82400.0,5.7522,5.787,5.7522,5.787,82400.0
2009-06-12 12:20:00,6.65,6.65,6.64,6.65,47300.0,5.787,5.787,5.7783,5.787,47300.0
2009-06-12 12:25:00,6.65,6.66,6.64,6.65,70200.0,5.787,5.7957,5.7783,5.787,70200.0
2009-06-12 12:30:00,6.66,6.66,6.61,6.63,245000.0,5.7957,5.7957,5.7522,5.7696,245000.0
2009-06-12 12:35:00,6.63,6.66,6.63,6.65,135400.0,5.7696,5.7957,5.7696,5.787,135400.0
2009-06-12 12:40:00,6.65,6.66,6.64,6.64,69300.0,5.787,5.7957,5.7783,5.7783,69300.0
2009-06-12 12:45:00,6.64,6.66,6.62,6.65,146100.0,5.7783,5.7957,5.7609,5.787,146100.0
2009-06-12 12:50:00,6.65,6.65,6.62,6.64,57300.0,5.787,5.787,5.7609,5.7783,57300.0
2009-06-12 12:55:00,6.64,6.65,6.63,6.65,28400.0,5.7783,5.787,5.7696,5.787,28400.0
2009-06-12 13:00:00,6.64,6.67,6.63,6.63,163600.0,5.7783,5.8044,5.7696,5.7696,163600.0
2009-06-12 13:05:00,6.63,6.64,6.62,6.64,111900.0,5.7696,5.7783,5.7609,5.7783,111900.0
2009-06-12 13:10:00,6.63,6.65,6.63,6.65,122100.0,5.7696,5.787,5.7696,5.787,122100.0
2009-06-12 13:15:00,6.65,6.66,6.62,6.63,159100.0,5.787,5.7957,5.7609,5.7696,159100.0
2009-06-12 13:20:00,6.63,6.65,6.62,6.63,111900.0,5.7696,5.787,5.7609,5.7696,111900.0
2009-06-12 13:25:00,6.63,6.64,6.62,6.63,20700.0,5.7696,5.7783,5.7609,5.7696,20700.0
2009-06-12 13:30:00,6.64,6.64,6.63,6.63,7700.0,5.7783,5.7783,5.7696,5.7696,7700.0
2009-06-12 13:35:00,6.64,6.65,6.62,6.63,264800.0,5.7783,5.787,5.7609,5.7696,264800.0
2009-06-12 13:40:00,6.63,6.64,6.62,6.63,106500.0,5.7696,5.7783,5.7609,5.7696,106500.0
2009-06-12 13:45:00,6.63,6.64,6.62,6.63,271800.0,5.7696,5.7783,5.7609,5.7696,271800.0
2009-06-12 13:50:00,6.64,6.64,6.62,6.64,97900.0,5.7783,5.7783,5.7609,5.7783,97900.0
2009-06-12 13:55:00,6.64,6.64,6.63,6.64,8100.0,5.7783,5.7783,5.7696,5.7783,8100.0
2009-06-12 14:00:00,6.64,6.64,6.63,6.63,16800.0,5.7783,5.7783,5.7696,5.7696,16800.0
2009-06-12 14:05:00,6.63,6.65,6.63,6.64,131600.0,5.7696,5.787,5.7696,5.7783,131600.0
2009-06-12 14:10:00,6.65,6.65,6.64,6.65,12600.0,5.787,5.787,5.7783,5.787,12600.0
2009-06-12 14:15:00,6.64,6.65,6.62,6.64,650100.0,5.7783,5.787,5.7609,5.7783,650100.0
2009-06-12 14:20:00,6.64,6.64,6.63,6.63,16800.0,5.7783,5.7783,5.7696,5.7696,16800.0
2009-06-12 14:25:00,6.64,6.64,6.63,6.63,13800.0,5.7783,5.7783,5.7696,5.7696,13800.0
2009-06-12 14:30:00,6.64,6.64,6.63,6.63,183300.0,5.7783,5.7783,5.7696,5.7696,183300.0
2009-06-12 14:35:00,6.64,6.64,6.61,6.61,111700.0,5.7783,5.7783,5.7522,5.7522,111700.0
2009-06-12 14:40:00,6.62,6.65,6.61,6.65,150000.0,5.7609,5.787,5.7522,5.787,150000.0
2009-06-12 14:45:00,6.65,6.67,6.64,6.67,48400.0,5.787,5.8044,5.7783,5.8044,48400.0
2009-06-12 14:50:00,6.67,6.68,6.66,6.68,67500.0,5.8044,5.8131,5.7957,5.8131,67500.0
2009-06-12 14:55:00,6.68,6.68,6.65,6.65,72800.0,5.8131,5.8131,5.787,5.787,72800.0
2009-06-12 15:00:00,6.66,6.66,6.65,6.66,38500.0,5.7957,5.7957,5.787,5.7957,38500.0
2009-06-12 15:05:00,6.66,6.66,6.65,6.65,33400.0,5.7957,5.7957,5.787,5.787,33400.0
2009-06-12 15:10:00,6.66,6.66,6.62,6.64,188900.0,5.7957,5.7957,5.7609,5.7783,188900.0
2009-06-12 15:15:00,6.64,6.64,6.62,6.64,87200.0,5.7783,5.7783,5.7609,5.7783,87200.0
2009-06-12 15:20:00,6.64,6.64,6.61,6.64,170700.0,5.7783,5.7783,5.7522,5.7783,170700.0
2009-06-12 15:25:00,6.64,6.64,6.61,6.61,71600.0,5.7783,5.7783,5.7522,5.7522,71600.0
2009-06-12 15:30:00,6.62,6.63,6.61,6.61,106200.0,5.7609,5.7696,5.7522,5.7522,106200.0
2009-06-12 15:35:00,6.61,6.62,6.59,6.6,160700.0,5.7522,5.7609,5.7348,5.7435,160700.0
2009-06-12 15:40:00,6.6,6.6,6.59,6.6,86400.0,5.7435,5.7435,5.7348,5.7435,86400.0
2009-06-12 15:45:00,6.59,6.6,6.58,6.58,148500.0,5.7348,5.7435,5.7261,5.7261,148500.0
2009-06-12 15:50:00,6.58,6.62,6.57,6.59,394500.0,5.7261,5.7609,5.7173,5.7348,394500.0
2009-06-12 15:55:00,6.6,6.63,6.59,6.61,419100.0,5.7435,5.7696,5.7348,5.7522,419100.0
2009-06-15 09:30:00,6.56,6.56,6.5,6.5,151900.0,5.7086,5.7086,5.6564,5.6564,151900.0
2009-06-15 09:35:00,6.5,6.54,6.5,6.51,70000.0,5.6564,5.6912,5.6564,5.6651,70000.0
2009-06-15 09:40:00,6.51,6.52,6.5,6.5,107800.0,5.6651,5.6738,5.6564,5.6564,107800.0
2009-06-15 09:45:00,6.5,6.5,6.49,6.49,119100.0,5.6564,5.6564,5.6477,5.6477,119100.0
2009-06-15 09:50:00,6.5,6.5,6.49,6.49,24400.0,5.6564,5.6564,5.6477,5.6477,24400.0
2009-06-15 09:55:00,6.5,6.5,6.49,6.5,73300.0,5.6564,5.6564,5.6477,5.6564,73300.0
2009-06-15 10:00:00,6.5,6.5,6.44,6.44,201800.0,5.6564,5.6564,5.6042,5.6042,201800.0
2009-06-15 10:05:00,6.44,6.46,6.42,6.42,122000.0,5.6042,5.6216,5.5868,5.5868,122000.0
2009-06-15 10:10:00,6.42,6.43,6.41,6.42,97600.0,5.5868,5.5955,5.5781,5.5868,97600.0
2009-06-15 10:15:00,6.41,6.42,6.41,6.41,61800.0,5.5781,5.5868,5.5781,5.5781,61800.0
2009-06-15 10:20:00,6.41,6.43,6.4,6.42,138300.0,5.5781,5.5955,5.5694,5.5868,138300.0
2009-06-15 10:25:00,6.42,6.45,6.42,6.45,147900.0,5.5868,5.6129,5.5868,5.6129,147900.0
2009-06-15 10:30:00,6.45,6.45,6.42,6.43,99700.0,5.6129,5.6129,5.5868,5.5955,99700.0
2009-06-15 10:35:00,6.42,6.46,6.41,6.44,321200.0,5.5868,5.6216,5.5781,5.6042,321200.0
2009-06-15 10:40:00,6.45,6.48,6.44,6.44,301700.0,5.6129,5.639,5.6042,5.6042,301700.0
2009-06-15 10:45:00,6.45,6.48,6.44,6.44,117600.0,5.6129,5.639,5.6042,5.6042,117600.0
2009-06-15 10:50:00,6.44,6.46,6.43,6.43,104300.0,5.6042,5.6216,5.5955,5.5955,104300.0
2009-06-15 10:55:00,6.44,6.44,6.41,6.43,102400.0,5.6042,5.6042,5.5781,5.5955,102400.0
2009-06-15 11:00:00,6.43,6.43,6.41,6.41,83700.0,5.5955,5.5955,5.5781,5.5781,83700.0
2009-06-15 11:05:00,6.41,6.42,6.41,6.42,96200.0,5.5781,5.5868,5.5781,5.5868,96200.0
2009-06-15 11:10:00,6.41,6.43,6.4,6.42,141000.0,5.5781,5.5955,5.5694,5.5868,141000.0
2009-06-15 11:15:00,6.42,6.44,6.41,6.42,77000.0,5.5868,5.6042,5.5781,5.5868,77000.0
2009-06-15 11:20:00,6.42,6.43,6.4,6.4,62100.0,5.5868,5.5955,5.5694,5.5694,62100.0
2009-06-15 11:25:00,6.41,6.41,6.4,6.4,48800.0,5.5781,5.5781,5.5694,5.5694,48800.0
2009-06-15 11:30:00,6.4,6.41,6.4,6.41,52800.0,5.5694,5.5781,5.5694,5.5781,52800.0
2009-06-15 11:35:00,6.4,6.41,6.4,6.41,39700.0,5.5694,5.5781,5.5694,5.5781,39700.0
2009-06-15 11:40:00,6.4,6.41,6.4,6.4,27100.0,5.5694,5.5781,5.5694,5.5694,27100.0
2009-06-15 11:45:00,6.41,6.43,6.4,6.42,119100.0,5.5781,5.5955,5.5694,5.5868,119100.0
2009-06-15 11:50:00,6.42,6.43,6.42,6.43,14700.0,5.5868,5.5955,5.5868,5.5955,14700.0
2009-06-15 11:55:00,6.43,6.45,6.42,6.44,107700.0,5.5955,5.6129,5.5868,5.6042,107700.0
2009-06-15 12:00:00,6.45,6.45,6.44,6.44,29500.0,5.6129,5.6129,5.6042,5.6042,29500.0
2009-06-15 12:05:00,6.44,6.46,6.43,6.45,125100.0,5.6042,5.6216,5.5955,5.6129,125100.0
2009-06-15 12:10:00,6.45,6.46,6.43,6.45,53000.0,5.6129,5.6216,5.5955,5.6129,53000.0
2009-06-15 12:15:00,6.45,6.46,6.44,6.45,54500.0,5.6129,5.6216,5.6042,5.6129,54500.0
2009-06-15 12:20:00,6.45,6.46,6.45,6.46,6700.0,5.6129,5.6216,5.6129,5.6216,6700.0
2009-06-15 12:25:00,6.45,6.47,6.45,6.46,208000.0,5.6129,5.6303,5.6129,5.6216,208000.0
2009-06-15 12:30:00,6.46,6.47,6.46,6.47,4200.0,5.6216,5.6303,5.6216,5.6303,4200.0
2009-06-15 12:35:00,6.47,6.47,6.46,6.47,31400.0,5.6303,5.6303,5.6216,5.6303,31400.0
2009-06-15 12:40:00,6.46,6.47,6.46,6.47,74500.0,5.6216,5.6303,5.6216,5.6303,74500.0
2009-06-15 12:45:00,6.47,6.47,6.46,6.47,14900.0,5.6303,5.6303,5.6216,5.6303,14900.0
2009-06-15 12:50:00,6.47,6.47,6.46,6.47,33000.0,5.6303,5.6303,5.6216,5.6303,33000.0
2009-06-15 12:55:00,6.47,6.48,6.46,6.47,78600.0,5.6303,5.639,5.6216,5.6303,78600.0
2009-06-15 13:00:00,6.47,6.48,6.47,6.48,26900.0,5.6303,5.639,5.6303,5.639,26900.0
2009-06-15 13:05:00,6.48,6.48,6.47,6.47,43300.0,5.639,5.639,5.6303,5.6303,43300.0
2009-06-15 13:10:00,6.48,6.48,6.47,6.47,21100.0,5.639,5.639,5.6303,5.6303,21100.0
2009-06-15 13:15:00,6.48,6.49,6.47,6.48,202200.0,5.639,5.6477,5.6303,5.639,202200.0
2009-06-15 13:20:00,6.49,6.49,6.48,6.49,5900.0,5.6477,5.6477,5.639,5.6477,5900.0
2009-06-15 13:25:00,6.49,6.49,6.48,6.48,10800.0,5.6477,5.6477,5.639,5.639,10800.0
2009-06-15 13:30:00,6.48,6.49,6.48,6.49,59100.0,5.639,5.6477,5.639,5.6477,59100.0
2009-06-15 13:35:00,6.49,6.51,6.48,6.51,147800.0,5.6477,5.6651,5.639,5.6651,147800.0
2009-06-15 13:40:00,6.5,6.51,6.49,6.5,40200.0,5.6564,5.6651,5.6477,5.6564,40200.0
2009-06-15 13:45:00,6.49,6.51,6.49,6.49,81300.0,5.6477,5.6651,5.6477,5.6477,81300.0
2009-06-15 13:50:00,6.49,6.49,6.48,6.48,38300.0,5.6477,5.6477,5.639,5.639,38300.0
2009-06-15 13:55:00,6.48,6.49,6.48,6.48,8200.0,5.639,5.6477,5.639,5.639,8200.0
2009-06-15 14:00:00,6.48,6.49,6.48,6.49,11500.0,5.639,5.6477,5.639,5.6477,11500.0
2009-06-15 14:05:00,6.48,6.49,6.48,6.49,38600.0,5.639,5.6477,5.639,5.6477,38600.0
2009-06-15 14:10:00,6.48,6.49,6.48,6.49,7100.0,5.639,5.6477,5.639,5.6477,7100.0
2009-06-15 14:15:00,6.48,6.49,6.48,6.48,109300.0,5.639,5.6477,5.639,5.639,109300.0
2009-06-15 14:20:00,6.48,6.5,6.48,6.5,55600.0,5.639,5.6564,5.639,5.6564,55600.0
2009-06-15 14:25:00,6.5,6.51,6.49,6.51,76500.0,5.6564,5.6651,5.6477,5.6651,76500.0
2009-06-15 14:30:00,6.51,6.52,6.49,6.49,81800.0,5.6651,5.6738,5.6477,5.6477,81800.0
2009-06-15 14:35:00,6.49,6.51,6.49,6.5,107900.0,5.6477,5.6651,5.6477,5.6564,107900.0
2009-06-15 14:40:00,6.5,6.51,6.49,6.49,103800.0,5.6564,5.6651,5.6477,5.6477,103800.0
2009-06-15 14:45:00,6.49,6.5,6.48,6.48,68100.0,5.6477,5.6564,5.639,5.639,68100.0
2009-06-15 14:50:00,6.48,6.49,6.48,6.48,24900.0,5.639,5.6477,5.639,5.639,24900.0
2009-06-15 14:55:00,6.48,6.48,6.46,6.46,126100.0,5.639,5.639,5.6216,5.6216,126100.0
2009-06-15 15:00:00,6.47,6.48,6.45,6.46,109200.0,5.6303,5.639,5.6129,5.6216,109200.0
2009-06-15 15:05:00,6.47,6.47,6.46,6.47,17400.0,5.6303,5.6303,5.6216,5.6303,17400.0
2009-06-15 15:10:00,6.47,6.49,6.46,6.47,98600.0,5.6303,5.6477,5.6216,5.6303,98600.0
2009-06-15 15:15:00,6.47,6.48,6.47,6.47,33400.0,5.6303,5.639,5.6303,5.6303,33400.0
2009-06-15 15:20:00,6.47,6.52,6.47,6.51,179800.0,5.6303,5.6738,5.6303,5.6651,179800.0
2009-06-15 15:25:00,6.52,6.52,6.51,6.51,33100.0,5.6738,5.6738,5.6651,5.6651,33100.0
2009-06-15 15:30:00,6.51,6.52,6.49,6.49,119900.0,5.6651,5.6738,5.6477,5.6477,119900.0
2009-06-15 15:35:00,6.49,6.5,6.48,6.48,169500.0,5.6477,5.6564,5.639,5.639,169500.0
2009-06-15 15:40:00,6.48,6.49,6.46,6.46,215800.0,5.639,5.6477,5.6216,5.6216,215800.0
2009-06-15 15:45:00,6.46,6.49,6.46,6.48,263200.0,5.6216,5.6477,5.6216,5.639,263200.0
2009-06-15 15:50:00,6.48,6.49,6.48,6.49,208700.0,5.639,5.6477,5.639,5.6477,208700.0
2009-06-15 15:55:00,6.49,6.5,6.48,6.48,347700.0,5.6477,5.6564,5.639,5.639,347700.0
2009-06-16 09:30:00,6.5,6.55,6.4,6.49,227300.0,5.6564,5.6999,5.5694,5.6477,227300.0
2009-06-16 09:35:00,6.48,6.5,6.44,6.47,110400.0,5.639,5.6564,5.6042,5.6303,110400.0
2009-06-16 09:40:00,6.46,6.49,6.44,6.44,82200.0,5.6216,5.6477,5.6042,5.6042,82200.0
2009-06-16 09:45:00,6.45,6.52,6.44,6.52,54900.0,5.6129,5.6738,5.6042,5.6738,54900.0
2009-06-16 09:50:00,6.51,6.58,6.51,6.57,203600.0,5.6651,5.7261,5.6651,5.7173,203600.0
2009-06-16 09:55:00,6.57,6.61,6.56,6.6,104000.0,5.7173,5.7522,5.7086,5.7435,104000.0
2009-06-16 10:00:00,6.6,6.62,6.59,6.62,143300.0,5.7435,5.7609,5.7348,5.7609,143300.0
2009-06-16 10:05:00,6.61,6.62,6.6,6.6,72800.0,5.7522,5.7609,5.7435,5.7435,72800.0
2009-06-16 10:10:00,6.6,6.61,6.54,6.54,117400.0,5.7435,5.7522,5.6912,5.6912,117400.0
2009-06-16 10:15:00,6.54,6.56,6.53,6.53,92600.0,5.6912,5.7086,5.6825,5.6825,92600.0
2009-06-16 10:20:00,6.54,6.54,6.53,6.54,29100.0,5.6912,5.6912,5.6825,5.6912,29100.0
2009-06-16 10:25:00,6.53,6.54,6.52,6.52,68900.0,5.6825,5.6912,5.6738,5.6738,68900.0
2009-06-16 10:30:00,6.52,6.53,6.52,6.52,32700.0,5.6738,5.6825,5.6738,5.6738,32700.0
2009-06-16 10:35:00,6.53,6.54,6.51,6.54,79900.0,5.6825,5.6912,5.6651,5.6912,79900.0
2009-06-16 10:40:00,6.54,6.58,6.53,6.58,80000.0,5.6912,5.7261,5.6825,5.7261,80000.0
2009-06-16 10:45:00,6.57,6.57,6.55,6.55,40800.0,5.7173,5.7173,5.6999,5.6999,40800.0
2009-06-16 10:50:00,6.55,6.56,6.53,6.55,86400.0,5.6999,5.7086,5.6825,5.6999,86400.0
2009-06-16 10:55:00,6.55,6.56,6.55,6.55,4800.0,5.6999,5.7086,5.6999,5.6999,4800.0
2009-06-16 11:00:00,6.55,6.56,6.54,6.55,33600.0,5.6999,5.7086,5.6912,5.6999,33600.0
2009-06-16 11:05:00,6.54,6.55,6.52,6.52,42400.0,5.6912,5.6999,5.6738,5.6738,42400.0
2009-06-16 11:10:00,6.52,6.53,6.52,6.53,30900.0,5.6738,5.6825,5.6738,5.6825,30900.0
2009-06-16 11:15:00,6.53,6.53,6.52,6.52,15200.0,5.6825,5.6825,5.6738,5.6738,15200.0
2009-06-16 11:20:00,6.52,6.54,6.52,6.53,84500.0,5.6738,5.6912,5.6738,5.6825,84500.0
2009-06-16 11:25:00,6.52,6.53,6.5,6.5,68800.0,5.6738,5.6825,5.6564,5.6564,68800.0
2009-06-16 11:30:00,6.5,6.52,6.5,6.52,58900.0,5.6564,5.6738,5.6564,5.6738,58900.0
2009-06-16 11:35:00,6.52,6.52,6.5,6.5,150100.0,5.6738,5.6738,5.6564,5.6564,150100.0
2009-06-16 11:40:00,6.5,6.51,6.49,6.5,69300.0,5.6564,5.6651,5.6477,5.6564,69300.0
2009-06-16 11:45:00,6.5,6.51,6.48,6.48,65900.0,5.6564,5.6651,5.639,5.639,65900.0
2009-06-16 11:50:00,6.48,6.49,6.47,6.49,70600.0,5.639,5.6477,5.6303,5.6477,70600.0
2009-06-16 11:55:00,6.48,6.49,6.47,6.48,43000.0,5.639,5.6477,5.6303,5.639,43000.0
2009-06-16 12:00:00,6.47,6.48,6.47,6.47,36300.0,5.6303,5.639,5.6303,5.6303,36300.0
2009-06-16 12:05:00,6.47,6.48,6.46,6.47,103700.0,5.6303,5.639,5.6216,5.6303,103700.0
2009-06-16 12:10:00,6.46,6.47,6.45,6.45,24200.0,5.6216,5.6303,5.6129,5.6129,24200.0
2009-06-16 12:15:00,6.45,6.46,6.44,6.45,54100.0,5.6129,5.6216,5.6042,5.6129,54100.0
2009-06-16 12:20:00,6.44,6.45,6.43,6.43,36000.0,5.6042,5.6129,5.5955,5.5955,36000.0
2009-06-16 12:25:00,6.44,6.47,6.43,6.47,107600.0,5.6042,5.6303,5.5955,5.6303,107600.0
2009-06-16 12:30:00,6.46,6.47,6.46,6.46,15600.0,5.6216,5.6303,5.6216,5.6216,15600.0
2009-06-16 12:35:00,6.46,6.47,6.43,6.43,45500.0,5.6216,5.6303,5.5955,5.5955,45500.0
2009-06-16 12:40:00,6.43,6.43,6.42,6.43,38600.0,5.5955,5.5955,5.5868,5.5955,38600.0
2009-06-16 12:45:00,6.42,6.43,6.41,6.42,57100.0,5.5868,5.5955,5.5781,5.5868,57100.0
2009-06-16 12:50:00,6.42,6.42,6.4,6.41,94800.0,5.5868,5.5868,5.5694,5.5781,94800.0
2009-06-16 12:55:00,6.41,6.42,6.41,6.42,37300.0,5.5781,5.5868,5.5781,5.5868,37300.0
2009-06-16 13:00:00,6.42,6.42,6.4,6.4,37000.0,5.5868,5.5868,5.5694,5.5694,37000.0
2009-06-16 13:05:00,6.4,6.41,6.4,6.41,50500.0,5.5694,5.5781,5.5694,5.5781,50500.0
2009-06-16 13:10:00,6.41,6.43,6.4,6.42,63700.0,5.5781,5.5955,5.5694,5.5868,63700.0
2009-06-16 13:15:00,6.43,6.43,6.41,6.41,46200.0,5.5955,5.5955,5.5781,5.5781,46200.0
2009-06-16 13:20:00,6.41,6.42,6.4,6.4,42800.0,5.5781,5.5868,5.5694,5.5694,42800.0
2009-06-16 13:25:00,6.4,6.41,6.4,6.4,29800.0,5.5694,5.5781,5.5694,5.5694,29800.0
2009-06-16 13:30:00,6.41,6.41,6.4,6.4,20000.0,5.5781,5.5781,5.5694,5.5694,20000.0
2009-06-16 13:35:00,6.41,6.42,6.4,6.42,64000.0,5.5781,5.5868,5.5694,5.5868,64000.0
2009-06-16 13:40:00,6.41,6.44,6.41,6.41,123000.0,5.5781,5.6042,5.5781,5.5781,123000.0
2009-06-16 13:45:00,6.41,6.42,6.41,6.41,20300.0,5.5781,5.5868,5.5781,5.5781,20300.0
2009-06-16 13:50:00,6.41,6.42,6.41,6.41,63700.0,5.5781,5.5868,5.5781,5.5781,63700.0
2009-06-16 13:55:00,6.41,6.42,6.41,6.42,8700.0,5.5781,5.5868,5.5781,5.5868,8700.0
2009-06-16 14:00:00,6.41,6.42,6.41,6.42,22700.0,5.5781,5.5868,5.5781,5.5868,22700.0
2009-06-16 14:05:00,6.42,6.42,6.4,6.4,56500.0,5.5868,5.5868,5.5694,5.5694,56500.0
2009-06-16 14:10:00,6.4,6.43,6.4,6.42,108200.0,5.5694,5.5955,5.5694,5.5868,108200.0
2009-06-16 14:15:00,6.41,6.42,6.4,6.41,51500.0,5.5781,5.5868,5.5694,5.5781,51500.0
2009-06-16 14:20:00,6.41,6.42,6.41,6.41,9500.0,5.5781,5.5868,5.5781,5.5781,9500.0
2009-06-16 14:25:00,6.41,6.42,6.41,6.41,21800.0,5.5781,5.5868,5.5781,5.5781,21800.0
2009-06-16 14:30:00,6.41,6.42,6.41,6.42,29600.0,5.5781,5.5868,5.5781,5.5868,29600.0
2009-06-16 14:35:00,6.42,6.43,6.41,6.42,80100.0,5.5868,5.5955,5.5781,5.5868,80100.0
2009-06-16 14:40:00,6.43,6.44,6.42,6.43,43600.0,5.5955,5.6042,5.5868,5.5955,43600.0
2009-06-16 14:45:00,6.43,6.44,6.43,6.44,38300.0,5.5955,5.6042,5.5955,5.6042,38300.0
2009-06-16 14:50:00,6.44,6.45,6.43,6.45,45700.0,5.6042,5.6129,5.5955,5.6129,45700.0
2009-06-16 14:55:00,6.45,6.46,6.45,6.45,23900.0,5.6129,5.6216,5.6129,5.6129,23900.0
2009-06-16 15:00:00,6.46,6.46,6.45,6.46,30800.0,5.6216,5.6216,5.6129,5.6216,30800.0
2009-06-16 15:05:00,6.45,6.46,6.43,6.44,133600.0,5.6129,5.6216,5.5955,5.6042,133600.0
2009-06-16 15:10:00,6.44,6.45,6.43,6.44,39700.0,5.6042,5.6129,5.5955,5.6042,39700.0
2009-06-16 15:15:00,6.44,6.47,6.43,6.46,70800.0,5.6042,5.6303,5.5955,5.6216,70800.0
2009-06-16 15:20:00,6.47,6.47,6.46,6.46,25500.0,5.6303,5.6303,5.6216,5.6216,25500.0
2009-06-16 15:25:00,6.46,6.47,6.44,6.46,132900.0,5.6216,5.6303,5.6042,5.6216,132900.0
2009-06-16 15:30:00,6.46,6.47,6.45,6.46,55500.0,5.6216,5.6303,5.6129,5.6216,55500.0
2009-06-16 15:35:00,6.46,6.47,6.45,6.46,210900.0,5.6216,5.6303,5.6129,5.6216,210900.0
2009-06-16 15:40:00,6.46,6.47,6.46,6.46,41700.0,5.6216,5.6303,5.6216,5.6216,41700.0
2009-06-16 15:45:00,6.46,6.48,6.45,6.46,121900.0,5.6216,5.639,5.6129,5.6216,121900.0
2009-06-16 15:50:00,6.45,6.46,6.44,6.44,125800.0,5.6129,5.6216,5.6042,5.6042,125800.0
2009-06-16 15:55:00,6.44,6.45,6.43,6.43,319800.0,5.6042,5.6129,5.5955,5.5955,319800.0
2009-06-17 09:30:00,6.46,6.51,6.42,6.43,74100.0,5.6216,5.6651,5.5868,5.5955,74100.0
2009-06-17 09:35:00,6.43,6.46,6.43,6.43,35700.0,5.5955,5.6216,5.5955,5.5955,35700.0
2009-06-17 09:40:00,6.43,6.46,6.43,6.46,124000.0,5.5955,5.6216,5.5955,5.6216,124000.0
2009-06-17 09:45:00,6.45,6.46,6.45,6.45,73600.0,5.6129,5.6216,5.6129,5.6129,73600.0
2009-06-17 09:50:00,6.45,6.46,6.44,6.45,84900.0,5.6129,5.6216,5.6042,5.6129,84900.0
2009-06-17 09:55:00,6.46,6.46,6.43,6.43,202700.0,5.6216,5.6216,5.5955,5.5955,202700.0
2009-06-17 10:00:00,6.43,6.44,6.4,6.41,167700.0,5.5955,5.6042,5.5694,5.5781,167700.0
2009-06-17 10:05:00,6.4,6.45,6.39,6.44,108900.0,5.5694,5.6129,5.5607,5.6042,108900.0
2009-06-17 10:10:00,6.44,6.45,6.43,6.43,160700.0,5.6042,5.6129,5.5955,5.5955,160700.0
2009-06-17 10:15:00,6.43,6.44,6.43,6.44,93600.0,5.5955,5.6042,5.5955,5.6042,93600.0
2009-06-17 10:20:00,6.44,6.46,6.44,6.45,46900.0,5.6042,5.6216,5.6042,5.6129,46900.0
2009-06-17 10:25:00,6.45,6.46,6.45,6.45,40100.0,5.6129,5.6216,5.6129,5.6129,40100.0
2009-06-17 10:30:00,6.45,6.45,6.4,6.41,64300.0,5.6129,5.6129,5.5694,5.5781,64300.0
2009-06-17 10:35:00,6.4,6.43,6.4,6.43,31500.0,5.5694,5.5955,5.5694,5.5955,31500.0
2009-06-17 10:40:00,6.42,6.43,6.39,6.4,93400.0,5.5868,5.5955,5.5607,5.5694,93400.0
2009-06-17 10:45:00,6.4,6.41,6.39,6.4,101900.0,5.5694,5.5781,5.5607,5.5694,101900.0
2009-06-17 10:50:00,6.41,6.41,6.39,6.41,193900.0,5.5781,5.5781,5.5607,5.5781,193900.0
2009-06-17 10:55:00,6.4,6.41,6.39,6.41,148700.0,5.5694,5.5781,5.5607,5.5781,148700.0
2009-06-17 11:00:00,6.4,6.45,6.4,6.45,102600.0,5.5694,5.6129,5.5694,5.6129,102600.0
2009-06-17 11:05:00,6.44,6.45,6.44,6.45,19000.0,5.6042,5.6129,5.6042,5.6129,19000.0
2009-06-17 11:10:00,6.45,6.45,6.42,6.42,110600.0,5.6129,5.6129,5.5868,5.5868,110600.0
2009-06-17 11:15:00,6.42,6.46,6.42,6.46,150500.0,5.5868,5.6216,5.5868,5.6216,150500.0
2009-06-17 11:20:00,6.46,6.49,6.46,6.48,25500.0,5.6216,5.6477,5.6216,5.639,25500.0
2009-06-17 11:25:00,6.49,6.56,6.48,6.55,239200.0,5.6477,5.7086,5.639,5.6999,239200.0
2009-06-17 11:30:00,6.55,6.63,6.52,6.52,398000.0,5.6999,5.7696,5.6738,5.6738,398000.0
2009-06-17 11:35:00,6.52,6.55,6.49,6.5,264500.0,5.6738,5.6999,5.6477,5.6564,264500.0
2009-06-17 11:40:00,6.5,6.53,6.49,6.51,120600.0,5.6564,5.6825,5.6477,5.6651,120600.0
2009-06-17 11:45:00,6.51,6.51,6.47,6.5,172400.0,5.6651,5.6651,5.6303,5.6564,172400.0
2009-06-17 11:50:00,6.49,6.51,6.46,6.51,195400.0,5.6477,5.6651,5.6216,5.6651,195400.0
2009-06-17 11:55:00,6.51,6.51,6.45,6.51,198900.0,5.6651,5.6651,5.6129,5.6651,198900.0
2009-06-17 12:00:00,6.51,6.55,6.49,6.51,170000.0,5.6651,5.6999,5.6477,5.6651,170000.0
2009-06-17 12:05:00,6.52,6.57,6.52,6.56,128200.0,5.6738,5.7173,5.6738,5.7086,128200.0
2009-06-17 12:10:00,6.56,6.57,6.55,6.56,76400.0,5.7086,5.7173,5.6999,5.7086,76400.0
2009-06-17 12:15:00,6.57,6.59,6.56,6.58,170700.0,5.7173,5.7348,5.7086,5.7261,170700.0
2009-06-17 12:20:00,6.58,6.62,6.58,6.62,95900.0,5.7261,5.7609,5.7261,5.7609,95900.0
2009-06-17 12:25:00,6.61,6.62,6.6,6.62,92600.0,5.7522,5.7609,5.7435,5.7609,92600.0
2009-06-17 12:30:00,6.61,6.62,6.6,6.61,93700.0,5.7522,5.7609,5.7435,5.7522,93700.0
2009-06-17 12:35:00,6.61,6.62,6.61,6.62,44800.0,5.7522,5.7609,5.7522,5.7609,44800.0
2009-06-17 12:40:00,6.61,6.64,6.61,6.63,219800.0,5.7522,5.7783,5.7522,5.7696,219800.0
2009-06-17 12:45:00,6.63,6.66,6.61,6.66,248800.0,5.7696,5.7957,5.7522,5.7957,248800.0
2009-06-17 12:50:00,6.66,6.68,6.62,6.65,316200.0,5.7957,5.8131,5.7609,5.787,316200.0
2009-06-17 12:55:00,6.66,6.68,6.64,6.65,358300.0,5.7957,5.8131,5.7783,5.787,358300.0
2009-06-17 13:00:00,6.66,6.67,6.63,6.63,171900.0,5.7957,5.8044,5.7696,5.7696,171900.0
2009-06-17 13:05:00,6.63,6.64,6.61,6.62,204700.0,5.7696,5.7783,5.7522,5.7609,204700.0
2009-06-17 13:10:00,6.63,6.63,6.62,6.63,223700.0,5.7696,5.7696,5.7609,5.7696,223700.0
2009-06-17 13:15:00,6.63,6.63,6.6,6.6,90500.0,5.7696,5.7696,5.7435,5.7435,90500.0
2009-06-17 13:20:00,6.59,6.6,6.58,6.59,61800.0,5.7348,5.7435,5.7261,5.7348,61800.0
2009-06-17 13:25:00,6.59,6.61,6.58,6.6,67800.0,5.7348,5.7522,5.7261,5.7435,67800.0
2009-06-17 13:30:00,6.61,6.62,6.6,6.61,76000.0,5.7522,5.7609,5.7435,5.7522,76000.0
2009-06-17 13:35:00,6.61,6.61,6.59,6.59,292900.0,5.7522,5.7522,5.7348,5.7348,292900.0
2009-06-17 13:40:00,6.59,6.61,6.59,6.6,104600.0,5.7348,5.7522,5.7348,5.7435,104600.0
2009-06-17 13:45:00,6.6,6.62,6.59,6.59,166100.0,5.7435,5.7609,5.7348,5.7348,166100.0
2009-06-17 13:50:00,6.6,6.61,6.59,6.59,110400.0,5.7435,5.7522,5.7348,5.7348,110400.0
2009-06-17 13:55:00,6.59,6.6,6.58,6.59,88000.0,5.7348,5.7435,5.7261,5.7348,88000.0
2009-06-17 14:00:00,6.59,6.61,6.58,6.61,200700.0,5.7348,5.7522,5.7261,5.7522,200700.0
2009-06-17 14:05:00,6.6,6.63,6.6,6.6,148200.0,5.7435,5.7696,5.7435,5.7435,148200.0
2009-06-17 14:10:00,6.6,6.61,6.6,6.61,15300.0,5.7435,5.7522,5.7435,5.7522,15300.0
2009-06-17 14:15:00,6.61,6.63,6.6,6.61,61400.0,5.7522,5.7696,5.7435,5.7522,61400.0
2009-06-17 14:20:00,6.61,6.63,6.6,6.63,99800.0,5.7522,5.7696,5.7435,5.7696,99800.0
2009-06-17 14:25:00,6.62,6.66,6.62,6.65,126400.0,5.7609,5.7957,5.7609,5.787,126400.0
2009-06-17 14:30:00,6.66,6.66,6.62,6.63,83400.0,5.7957,5.7957,5.7609,5.7696,83400.0
2009-06-17 14:35:00,6.62,6.66,6.62,6.64,129600.0,5.7609,5.7957,5.7609,5.7783,129600.0
2009-06-17 14:40:00,6.64,6.64,6.61,6.63,180600.0,5.7783,5.7783,5.7522,5.7696,180600.0
2009-06-17 14:45:00,6.63,6.66,6.63,6.65,61700.0,5.7696,5.7957,5.7696,5.787,61700.0
2009-06-17 14:50:00,6.65,6.66,6.63,6.63,81300.0,5.787,5.7957,5.7696,5.7696,81300.0
2009-06-17 14:55:00,6.64,6.64,6.63,6.63,36200.0,5.7783,5.7783,5.7696,5.7696,36200.0
2009-06-17 15:00:00,6.63,6.64,6.63,6.64,39300.0,5.7696,5.7783,5.7696,5.7783,39300.0
2009-06-17 15:05:00,6.64,6.65,6.63,6.64,227400.0,5.7783,5.787,5.7696,5.7783,227400.0
2009-06-17 15:10:00,6.64,6.68,6.63,6.68,196600.0,5.7783,5.8131,5.7696,5.8131,196600.0
2009-06-17 15:15:00,6.68,6.7,6.67,6.7,314000.0,5.8131,5.8305,5.8044,5.8305,314000.0
2009-06-17 15:20:00,6.7,6.72,6.68,6.69,222900.0,5.8305,5.8479,5.8131,5.8218,222900.0
2009-06-17 15:25:00,6.69,6.7,6.66,6.66,137300.0,5.8218,5.8305,5.7957,5.7957,137300.0
2009-06-17 15:30:00,6.66,6.66,6.65,6.65,144600.0,5.7957,5.7957,5.787,5.787,144600.0
2009-06-17 15:35:00,6.65,6.66,6.63,6.64,236200.0,5.787,5.7957,5.7696,5.7783,236200.0
2009-06-17 15:40:00,6.64,6.65,6.63,6.65,182300.0,5.7783,5.787,5.7696,5.787,182300.0
2009-06-17 15:45:00,6.64,6.65,6.64,6.64,103300.0,5.7783,5.787,5.7783,5.7783,103300.0
2009-06-17 15:50:00,6.65,6.65,6.63,6.63,191100.0,5.787,5.787,5.7696,5.7696,191100.0
2009-06-17 15:55:00,6.63,6.64,6.62,6.62,305400.0,5.7696,5.7783,5.7609,5.7609,305400.0
2009-06-18 09:30:00,6.68,6.7,6.64,6.67,128000.0,5.8131,5.8305,5.7783,5.8044,128000.0
2009-06-18 09:35:00,6.67,6.68,6.55,6.55,122800.0,5.8044,5.8131,5.6999,5.6999,122800.0
2009-06-18 09:40:00,6.55,6.59,6.54,6.58,140600.0,5.6999,5.7348,5.6912,5.7261,140600.0
2009-06-18 09:45:00,6.59,6.59,6.55,6.55,105400.0,5.7348,5.7348,5.6999,5.6999,105400.0
2009-06-18 09:50:00,6.55,6.59,6.54,6.59,93900.0,5.6999,5.7348,5.6912,5.7348,93900.0
2009-06-18 09:55:00,6.59,6.63,6.54,6.61,334800.0,5.7348,5.7696,5.6912,5.7522,334800.0
2009-06-18 10:00:00,6.62,6.64,6.58,6.61,296300.0,5.7609,5.7783,5.7261,5.7522,296300.0
2009-06-18 10:05:00,6.62,6.62,6.55,6.57,196400.0,5.7609,5.7609,5.6999,5.7173,196400.0
2009-06-18 10:10:00,6.58,6.6,6.54,6.54,130600.0,5.7261,5.7435,5.6912,5.6912,130600.0
2009-06-18 10:15:00,6.55,6.57,6.54,6.55,69800.0,5.6999,5.7173,5.6912,5.6999,69800.0
2009-06-18 10:20:00,6.56,6.56,6.55,6.55,70900.0,5.7086,5.7086,5.6999,5.6999,70900.0
2009-06-18 10:25:00,6.55,6.55,6.53,6.54,136700.0,5.6999,5.6999,5.6825,5.6912,136700.0
2009-06-18 10:30:00,6.54,6.55,6.53,6.53,119500.0,5.6912,5.6999,5.6825,5.6825,119500.0
2009-06-18 10:35:00,6.54,6.55,6.48,6.49,261800.0,5.6912,5.6999,5.639,5.6477,261800.0
2009-06-18 10:40:00,6.48,6.5,6.48,6.5,106900.0,5.639,5.6564,5.639,5.6564,106900.0
2009-06-18 10:45:00,6.5,6.5,6.49,6.49,51300.0,5.6564,5.6564,5.6477,5.6477,51300.0
2009-06-18 10:50:00,6.49,6.51,6.49,6.5,136400.0,5.6477,5.6651,5.6477,5.6564,136400.0
2009-06-18 10:55:00,6.5,6.56,6.49,6.52,310300.0,5.6564,5.7086,5.6477,5.6738,310300.0
2009-06-18 11:00:00,6.53,6.57,6.52,6.57,168300.0,5.6825,5.7173,5.6738,5.7173,168300.0
2009-06-18 11:05:00,6.57,6.59,6.52,6.52,145600.0,5.7173,5.7348,5.6738,5.6738,145600.0
2009-06-18 11:10:00,6.51,6.54,6.5,6.5,65800.0,5.6651,5.6912,5.6564,5.6564,65800.0
2009-06-18 11:15:00,6.51,6.53,6.5,6.53,98100.0,5.6651,5.6825,5.6564,5.6825,98100.0
2009-06-18 11:20:00,6.53,6.53,6.51,6.52,25400.0,5.6825,5.6825,5.6651,5.6738,25400.0
2009-06-18 11:25:00,6.52,6.52,6.51,6.51,29500.0,5.6738,5.6738,5.6651,5.6651,29500.0
2009-06-18 11:30:00,6.51,6.52,6.5,6.51,117200.0,5.6651,5.6738,5.6564,5.6651,117200.0
2009-06-18 11:35:00,6.51,6.54,6.5,6.54,96300.0,5.6651,5.6912,5.6564,5.6912,96300.0
2009-06-18 11:40:00,6.53,6.58,6.53,6.58,161500.0,5.6825,5.7261,5.6825,5.7261,161500.0
2009-06-18 11:45:00,6.58,6.61,6.57,6.6,139900.0,5.7261,5.7522,5.7173,5.7435,139900.0
2009-06-18 11:50:00,6.6,6.61,6.58,6.58,57700.0,5.7435,5.7522,5.7261,5.7261,57700.0
2009-06-18 11:55:00,6.58,6.61,6.58,6.61,81800.0,5.7261,5.7522,5.7261,5.7522,81800.0
2009-06-18 12:00:00,6.61,6.62,6.6,6.61,49200.0,5.7522,5.7609,5.7435,5.7522,49200.0
2009-06-18 12:05:00,6.61,6.62,6.61,6.62,20600.0,5.7522,5.7609,5.7522,5.7609,20600.0
2009-06-18 12:10:00,6.62,6.62,6.61,6.61,28100.0,5.7609,5.7609,5.7522,5.7522,28100.0
2009-06-18 12:15:00,6.62,6.62,6.61,6.61,31900.0,5.7609,5.7609,5.7522,5.7522,31900.0
2009-06-18 12:20:00,6.61,6.62,6.6,6.61,54300.0,5.7522,5.7609,5.7435,5.7522,54300.0
2009-06-18 12:25:00,6.61,6.61,6.6,6.6,31900.0,5.7522,5.7522,5.7435,5.7435,31900.0
2009-06-18 12:30:00,6.6,6.61,6.6,6.6,10600.0,5.7435,5.7522,5.7435,5.7435,10600.0
2009-06-18 12:35:00,6.6,6.61,6.57,6.6,312300.0,5.7435,5.7522,5.7173,5.7435,312300.0
2009-06-18 12:40:00,6.6,6.6,6.59,6.6,72600.0,5.7435,5.7435,5.7348,5.7435,72600.0
2009-06-18 12:45:00,6.6,6.61,6.6,6.6,6500.0,5.7435,5.7522,5.7435,5.7435,6500.0
2009-06-18 12:50:00,6.6,6.63,6.6,6.62,120600.0,5.7435,5.7696,5.7435,5.7609,120600.0
2009-06-18 12:55:00,6.63,6.65,6.62,6.63,94500.0,5.7696,5.787,5.7609,5.7696,94500.0
2009-06-18 13:00:00,6.63,6.64,6.63,6.64,28000.0,5.7696,5.7783,5.7696,5.7783,28000.0
2009-06-18 13:05:00,6.63,6.64,6.63,6.64,64100.0,5.7696,5.7783,5.7696,5.7783,64100.0
2009-06-18 13:10:00,6.64,6.65,6.63,6.65,42500.0,5.7783,5.787,5.7696,5.787,42500.0
2009-06-18 13:15:00,6.65,6.65,6.64,6.65,11700.0,5.787,5.787,5.7783,5.787,11700.0
2009-06-18 13:20:00,6.64,6.65,6.64,6.65,11400.0,5.7783,5.787,5.7783,5.787,11400.0
2009-06-18 13:25:00,6.65,6.65,6.64,6.65,11400.0,5.787,5.787,5.7783,5.787,11400.0
2009-06-18 13:30:00,6.64,6.65,6.64,6.65,48000.0,5.7783,5.787,5.7783,5.787,48000.0
2009-06-18 13:35:00,6.64,6.65,6.63,6.63,134500.0,5.7783,5.787,5.7696,5.7696,134500.0
2009-06-18 13:40:00,6.64,6.65,6.63,6.64,50800.0,5.7783,5.787,5.7696,5.7783,50800.0
2009-06-18 13:45:00,6.64,6.67,6.64,6.67,71200.0,5.7783,5.8044,5.7783,5.8044,71200.0
2009-06-18 13:50:00,6.67,6.68,6.65,6.68,158400.0,5.8044,5.8131,5.787,5.8131,158400.0
2009-06-18 13:55:00,6.68,6.68,6.63,6.65,186000.0,5.8131,5.8131,5.7696,5.787,186000.0
2009-06-18 14:00:00,6.65,6.66,6.61,6.64,252800.0,5.787,5.7957,5.7522,5.7783,252800.0
2009-06-18 14:05:00,6.64,6.65,6.63,6.63,76800.0,5.7783,5.787,5.7696,5.7696,76800.0
2009-06-18 14:10:00,6.63,6.65,6.61,6.64,168600.0,5.7696,5.787,5.7522,5.7783,168600.0
2009-06-18 14:15:00,6.63,6.64,6.63,6.63,59300.0,5.7696,5.7783,5.7696,5.7696,59300.0
2009-06-18 14:20:00,6.64,6.64,6.61,6.61,74900.0,5.7783,5.7783,5.7522,5.7522,74900.0
2009-06-18 14:25:00,6.61,6.62,6.6,6.62,89000.0,5.7522,5.7609,5.7435,5.7609,89000.0
2009-06-18 14:30:00,6.61,6.63,6.6,6.62,85700.0,5.7522,5.7696,5.7435,5.7609,85700.0
2009-06-18 14:35:00,6.62,6.63,6.61,6.62,31000.0,5.7609,5.7696,5.7522,5.7609,31000.0
2009-06-18 14:40:00,6.62,6.65,6.62,6.63,69000.0,5.7609,5.787,5.7609,5.7696,69000.0
2009-06-18 14:45:00,6.63,6.64,6.63,6.63,14300.0,5.7696,5.7783,5.7696,5.7696,14300.0
2009-06-18 14:50:00,6.63,6.65,6.63,6.65,77700.0,5.7696,5.787,5.7696,5.787,77700.0
2009-06-18 14:55:00,6.65,6.67,6.63,6.66,122800.0,5.787,5.8044,5.7696,5.7957,122800.0
2009-06-18 15:00:00,6.66,6.68,6.66,6.67,273800.0,5.7957,5.8131,5.7957,5.8044,273800.0
2009-06-18 15:05:00,6.67,6.67,6.65,6.66,94100.0,5.8044,5.8044,5.787,5.7957,94100.0
2009-06-18 15:10:00,6.65,6.66,6.64,6.66,95600.0,5.787,5.7957,5.7783,5.7957,95600.0
2009-06-18 15:15:00,6.66,6.66,6.64,6.64,59600.0,5.7957,5.7957,5.7783,5.7783,59600.0
2009-06-18 15:20:00,6.64,6.66,6.63,6.66,77400.0,5.7783,5.7957,5.7696,5.7957,77400.0
2009-06-18 15:25:00,6.65,6.66,6.64,6.65,40000.0,5.787,5.7957,5.7783,5.787,40000.0
2009-06-18 15:30:00,6.64,6.65,6.64,6.64,33400.0,5.7783,5.787,5.7783,5.7783,33400.0
2009-06-18 15:35:00,6.65,6.65,6.64,6.64,32300.0,5.787,5.787,5.7783,5.7783,32300.0
2009-06-18 15:40:00,6.64,6.66,6.64,6.66,184500.0,5.7783,5.7957,5.7783,5.7957,184500.0
2009-06-18 15:45:00,6.66,6.67,6.63,6.63,315500.0,5.7957,5.8044,5.7696,5.7696,315500.0
2009-06-18 15:50:00,6.64,6.64,6.61,6.63,336000.0,5.7783,5.7783,5.7522,5.7696,336000.0
2009-06-18 15:55:00,6.62,6.63,6.61,6.63,279300.0,5.7609,5.7696,5.7522,5.7696,279300.0
2009-06-19 09:30:00,6.69,6.71,6.66,6.66,1509900.0,5.8218,5.8392,5.7957,5.7957,1509900.0
2009-06-19 09:35:00,6.65,6.65,6.61,6.61,69300.0,5.787,5.787,5.7522,5.7522,69300.0
2009-06-19 09:40:00,6.61,6.69,6.6,6.69,64700.0,5.7522,5.8218,5.7435,5.8218,64700.0
2009-06-19 09:45:00,6.69,6.7,6.66,6.68,92000.0,5.8218,5.8305,5.7957,5.8131,92000.0
2009-06-19 09:50:00,6.68,6.69,6.66,6.66,19600.0,5.8131,5.8218,5.7957,5.7957,19600.0
2009-06-19 09:55:00,6.66,6.69,6.65,6.69,80000.0,5.7957,5.8218,5.787,5.8218,80000.0
2009-06-19 10:00:00,6.69,6.69,6.67,6.68,26000.0,5.8218,5.8218,5.8044,5.8131,26000.0
2009-06-19 10:05:00,6.68,6.68,6.67,6.68,16200.0,5.8131,5.8131,5.8044,5.8131,16200.0
2009-06-19 10:10:00,6.67,6.68,6.67,6.67,32400.0,5.8044,5.8131,5.8044,5.8044,32400.0
2009-06-19 10:15:00,6.67,6.68,6.66,6.67,27800.0,5.8044,5.8131,5.7957,5.8044,27800.0
2009-06-19 10:20:00,6.67,6.69,6.66,6.68,46800.0,5.8044,5.8218,5.7957,5.8131,46800.0
2009-06-19 10:25:00,6.69,6.69,6.68,6.69,34200.0,5.8218,5.8218,5.8131,5.8218,34200.0
2009-06-19 10:30:00,6.69,6.69,6.68,6.69,28200.0,5.8218,5.8218,5.8131,5.8218,28200.0
2009-06-19 10:35:00,6.69,6.69,6.67,6.67,44600.0,5.8218,5.8218,5.8044,5.8044,44600.0
2009-06-19 10:40:00,6.67,6.67,6.64,6.64,44500.0,5.8044,5.8044,5.7783,5.7783,44500.0
2009-06-19 10:45:00,6.64,6.65,6.63,6.63,12400.0,5.7783,5.787,5.7696,5.7696,12400.0
2009-06-19 10:50:00,6.64,6.66,6.63,6.65,29500.0,5.7783,5.7957,5.7696,5.787,29500.0
2009-06-19 10:55:00,6.65,6.66,6.65,6.66,23900.0,5.787,5.7957,5.787,5.7957,23900.0
2009-06-19 11:00:00,6.66,6.66,6.64,6.66,104100.0,5.7957,5.7957,5.7783,5.7957,104100.0
2009-06-19 11:05:00,6.65,6.67,6.65,6.66,26600.0,5.787,5.8044,5.787,5.7957,26600.0
2009-06-19 11:10:00,6.67,6.67,6.66,6.66,6200.0,5.8044,5.8044,5.7957,5.7957,6200.0
2009-06-19 11:15:00,6.66,6.67,6.66,6.66,8400.0,5.7957,5.8044,5.7957,5.7957,8400.0
2009-06-19 11:20:00,6.66,6.67,6.65,6.66,23600.0,5.7957,5.8044,5.787,5.7957,23600.0
2009-06-19 11:25:00,6.65,6.66,6.65,6.65,31800.0,5.787,5.7957,5.787,5.787,31800.0
2009-06-19 11:30:00,6.66,6.66,6.65,6.65,24300.0,5.7957,5.7957,5.787,5.787,24300.0
2009-06-19 11:35:00,6.65,6.67,6.65,6.67,22200.0,5.787,5.8044,5.787,5.8044,22200.0
2009-06-19 11:40:00,6.67,6.7,6.63,6.63,329600.0,5.8044,5.8305,5.7696,5.7696,329600.0
2009-06-19 11:45:00,6.64,6.65,6.63,6.65,35200.0,5.7783,5.787,5.7696,5.787,35200.0
2009-06-19 11:50:00,6.64,6.65,6.64,6.65,8000.0,5.7783,5.787,5.7783,5.787,8000.0
2009-06-19 11:55:00,6.65,6.65,6.64,6.65,5800.0,5.787,5.787,5.7783,5.787,5800.0
2009-06-19 12:00:00,6.65,6.65,6.64,6.64,4800.0,5.787,5.787,5.7783,5.7783,4800.0
2009-06-19 12:05:00,6.64,6.65,6.64,6.65,15100.0,5.7783,5.787,5.7783,5.787,15100.0
2009-06-19 12:10:00,6.64,6.65,6.62,6.62,39800.0,5.7783,5.787,5.7609,5.7609,39800.0
2009-06-19 12:15:00,6.62,6.63,6.62,6.63,8200.0,5.7609,5.7696,5.7609,5.7696,8200.0
2009-06-19 12:20:00,6.63,6.63,6.61,6.61,45200.0,5.7696,5.7696,5.7522,5.7522,45200.0
2009-06-19 12:25:00,6.61,6.62,6.6,6.61,52200.0,5.7522,5.7609,5.7435,5.7522,52200.0
2009-06-19 12:30:00,6.61,6.63,6.59,6.63,114600.0,5.7522,5.7696,5.7348,5.7696,114600.0
2009-06-19 12:35:00,6.63,6.63,6.57,6.59,228000.0,5.7696,5.7696,5.7173,5.7348,228000.0
2009-06-19 12:40:00,6.59,6.6,6.58,6.58,49800.0,5.7348,5.7435,5.7261,5.7261,49800.0
2009-06-19 12:45:00,6.59,6.6,6.58,6.6,31400.0,5.7348,5.7435,5.7261,5.7435,31400.0
2009-06-19 12:50:00,6.6,6.6,6.59,6.6,5300.0,5.7435,5.7435,5.7348,5.7435,5300.0
2009-06-19 12:55:00,6.6,6.6,6.57,6.57,61500.0,5.7435,5.7435,5.7173,5.7173,61500.0
2009-06-19 13:00:00,6.57,6.58,6.57,6.58,2300.0,5.7173,5.7261,5.7173,5.7261,2300.0
2009-06-19 13:05:00,6.57,6.58,6.57,6.58,13800.0,5.7173,5.7261,5.7173,5.7261,13800.0
2009-06-19 13:10:00,6.58,6.59,6.57,6.59,18800.0,5.7261,5.7348,5.7173,5.7348,18800.0
2009-06-19 13:15:00,6.58,6.6,6.58,6.6,34500.0,5.7261,5.7435,5.7261,5.7435,34500.0
2009-06-19 13:20:00,6.6,6.6,6.59,6.6,4400.0,5.7435,5.7435,5.7348,5.7435,4400.0
2009-06-19 13:25:00,6.6,6.6,6.59,6.6,17900.0,5.7435,5.7435,5.7348,5.7435,17900.0
2009-06-19 13:30:00,6.59,6.6,6.59,6.6,51700.0,5.7348,5.7435,5.7348,5.7435,51700.0
2009-06-19 13:35:00,6.6,6.61,6.6,6.61,10600.0,5.7435,5.7522,5.7435,5.7522,10600.0
2009-06-19 13:40:00,6.61,6.61,6.59,6.59,17300.0,5.7522,5.7522,5.7348,5.7348,17300.0
2009-06-19 13:45:00,6.59,6.6,6.58,6.58,17900.0,5.7348,5.7435,5.7261,5.7261,17900.0
2009-06-19 13:50:00,6.58,6.59,6.58,6.58,14100.0,5.7261,5.7348,5.7261,5.7261,14100.0
2009-06-19 13:55:00,6.58,6.59,6.57,6.58,33700.0,5.7261,5.7348,5.7173,5.7261,33700.0
2009-06-19 14:00:00,6.57,6.58,6.57,6.57,2900.0,5.7173,5.7261,5.7173,5.7173,2900.0
2009-06-19 14:05:00,6.57,6.58,6.57,6.57,22100.0,5.7173,5.7261,5.7173,5.7173,22100.0
2009-06-19 14:10:00,6.57,6.58,6.55,6.56,47000.0,5.7173,5.7261,5.6999,5.7086,47000.0
2009-06-19 14:15:00,6.56,6.56,6.55,6.55,27800.0,5.7086,5.7086,5.6999,5.6999,27800.0
2009-06-19 14:20:00,6.55,6.56,6.55,6.55,35700.0,5.6999,5.7086,5.6999,5.6999,35700.0
2009-06-19 14:25:00,6.55,6.56,6.55,6.55,10300.0,5.6999,5.7086,5.6999,5.6999,10300.0
2009-06-19 14:30:00,6.55,6.57,6.55,6.56,108100.0,5.6999,5.7173,5.6999,5.7086,108100.0
2009-06-19 14:35:00,6.57,6.58,6.56,6.58,83800.0,5.7173,5.7261,5.7086,5.7261,83800.0
2009-06-19 14:40:00,6.58,6.59,6.58,6.59,33900.0,5.7261,5.7348,5.7261,5.7348,33900.0
2009-06-19 14:45:00,6.59,6.59,6.58,6.58,59800.0,5.7348,5.7348,5.7261,5.7261,59800.0
2009-06-19 14:50:00,6.58,6.59,6.58,6.58,17800.0,5.7261,5.7348,5.7261,5.7261,17800.0
2009-06-19 14:55:00,6.59,6.59,6.58,6.58,28600.0,5.7348,5.7348,5.7261,5.7261,28600.0
2009-06-19 15:00:00,6.58,6.59,6.58,6.58,33200.0,5.7261,5.7348,5.7261,5.7261,33200.0
2009-06-19 15:05:00,6.58,6.6,6.58,6.58,178300.0,5.7261,5.7435,5.7261,5.7261,178300.0
2009-06-19 15:10:00,6.59,6.62,6.58,6.6,154700.0,5.7348,5.7609,5.7261,5.7435,154700.0
2009-06-19 15:15:00,6.6,6.62,6.6,6.62,129300.0,5.7435,5.7609,5.7435,5.7609,129300.0
2009-06-19 15:20:00,6.62,6.62,6.61,6.61,59000.0,5.7609,5.7609,5.7522,5.7522,59000.0
2009-06-19 15:25:00,6.61,6.66,6.61,6.66,116300.0,5.7522,5.7957,5.7522,5.7957,116300.0
2009-06-19 15:30:00,6.66,6.67,6.65,6.66,82800.0,5.7957,5.8044,5.787,5.7957,82800.0
2009-06-19 15:35:00,6.66,6.67,6.63,6.63,220300.0,5.7957,5.8044,5.7696,5.7696,220300.0
2009-06-19 15:40:00,6.63,6.66,6.62,6.66,350800.0,5.7696,5.7957,5.7609,5.7957,350800.0
2009-06-19 15:45:00,6.65,6.66,6.63,6.66,263900.0,5.787,5.7957,5.7696,5.7957,263900.0
2009-06-19 15:50:00,6.66,6.66,6.64,6.65,337300.0,5.7957,5.7957,5.7783,5.787,337300.0
2009-06-19 15:55:00,6.64,6.66,6.64,6.64,470100.0,5.7783,5.7957,5.7783,5.7783,470100.0
2009-06-22 09:30:00,6.55,6.58,6.52,6.53,84800.0,5.6999,5.7261,5.6738,5.6825,84800.0
2009-06-22 09:35:00,6.54,6.56,6.51,6.54,90700.0,5.6912,5.7086,5.6651,5.6912,90700.0
2009-06-22 09:40:00,6.54,6.54,6.5,6.5,69200.0,5.6912,5.6912,5.6564,5.6564,69200.0
2009-06-22 09:45:00,6.5,6.52,6.48,6.48,76000.0,5.6564,5.6738,5.639,5.639,76000.0
2009-06-22 09:50:00,6.48,6.49,6.47,6.48,58700.0,5.639,5.6477,5.6303,5.639,58700.0
2009-06-22 09:55:00,6.48,6.5,6.46,6.47,147100.0,5.639,5.6564,5.6216,5.6303,147100.0
2009-06-22 10:00:00,6.46,6.47,6.46,6.47,11000.0,5.6216,5.6303,5.6216,5.6303,11000.0
2009-06-22 10:05:00,6.47,6.48,6.46,6.47,29800.0,5.6303,5.639,5.6216,5.6303,29800.0
2009-06-22 10:10:00,6.48,6.51,6.48,6.5,55800.0,5.639,5.6651,5.639,5.6564,55800.0
2009-06-22 10:15:00,6.5,6.51,6.5,6.5,10400.0,5.6564,5.6651,5.6564,5.6564,10400.0
2009-06-22 10:20:00,6.51,6.51,6.5,6.5,17800.0,5.6651,5.6651,5.6564,5.6564,17800.0
2009-06-22 10:25:00,6.5,6.51,6.49,6.49,28300.0,5.6564,5.6651,5.6477,5.6477,28300.0
2009-06-22 10:30:00,6.49,6.49,6.46,6.47,43200.0,5.6477,5.6477,5.6216,5.6303,43200.0
2009-06-22 10:35:00,6.47,6.47,6.46,6.46,34200.0,5.6303,5.6303,5.6216,5.6216,34200.0
2009-06-22 10:40:00,6.46,6.47,6.45,6.45,36300.0,5.6216,5.6303,5.6129,5.6129,36300.0
2009-06-22 10:45:00,6.46,6.46,6.45,6.45,12900.0,5.6216,5.6216,5.6129,5.6129,12900.0
2009-06-22 10:50:00,6.45,6.46,6.45,6.46,17200.0,5.6129,5.6216,5.6129,5.6216,17200.0
2009-06-22 10:55:00,6.46,6.46,6.45,6.45,14600.0,5.6216,5.6216,5.6129,5.6129,14600.0
2009-06-22 11:00:00,6.46,6.46,6.43,6.43,33800.0,5.6216,5.6216,5.5955,5.5955,33800.0
2009-06-22 11:05:00,6.43,6.45,6.43,6.43,68200.0,5.5955,5.6129,5.5955,5.5955,68200.0
2009-06-22 11:10:00,6.43,6.44,6.43,6.44,17400.0,5.5955,5.6042,5.5955,5.6042,17400.0
2009-06-22 11:15:00,6.43,6.44,6.42,6.43,76400.0,5.5955,5.6042,5.5868,5.5955,76400.0
2009-06-22 11:20:00,6.43,6.44,6.43,6.43,21200.0,5.5955,5.6042,5.5955,5.5955,21200.0
2009-06-22 11:25:00,6.43,6.44,6.41,6.41,70400.0,5.5955,5.6042,5.5781,5.5781,70400.0
2009-06-22 11:30:00,6.41,6.42,6.4,6.41,71200.0,5.5781,5.5868,5.5694,5.5781,71200.0
2009-06-22 11:35:00,6.42,6.42,6.4,6.4,55200.0,5.5868,5.5868,5.5694,5.5694,55200.0
2009-06-22 11:40:00,6.4,6.41,6.4,6.4,20400.0,5.5694,5.5781,5.5694,5.5694,20400.0
2009-06-22 11:45:00,6.4,6.42,6.4,6.4,35500.0,5.5694,5.5868,5.5694,5.5694,35500.0
2009-06-22 11:50:00,6.4,6.4,6.39,6.4,68000.0,5.5694,5.5694,5.5607,5.5694,68000.0
2009-06-22 11:55:00,6.4,6.41,6.39,6.39,23700.0,5.5694,5.5781,5.5607,5.5607,23700.0
2009-06-22 12:00:00,6.39,6.4,6.37,6.38,78100.0,5.5607,5.5694,5.5433,5.552,78100.0
2009-06-22 12:05:00,6.38,6.39,6.38,6.38,7400.0,5.552,5.5607,5.552,5.552,7400.0
2009-06-22 12:10:00,6.39,6.39,6.38,6.39,9200.0,5.5607,5.5607,5.552,5.5607,9200.0
2009-06-22 12:15:00,6.38,6.39,6.38,6.38,18500.0,5.552,5.5607,5.552,5.552,18500.0
2009-06-22 12:20:00,6.38,6.39,6.37,6.37,56300.0,5.552,5.5607,5.5433,5.5433,56300.0
2009-06-22 12:25:00,6.38,6.41,6.37,6.39,98700.0,5.552,5.5781,5.5433,5.5607,98700.0
2009-06-22 12:30:00,6.39,6.42,6.39,6.42,46700.0,5.5607,5.5868,5.5607,5.5868,46700.0
2009-06-22 12:35:00,6.42,6.42,6.41,6.42,4600.0,5.5868,5.5868,5.5781,5.5868,4600.0
2009-06-22 12:40:00,6.42,6.42,6.4,6.4,71500.0,5.5868,5.5868,5.5694,5.5694,71500.0
2009-06-22 12:45:00,6.4,6.41,6.38,6.38,57600.0,5.5694,5.5781,5.552,5.552,57600.0
2009-06-22 12:50:00,6.38,6.39,6.38,6.38,15000.0,5.552,5.5607,5.552,5.552,15000.0
2009-06-22 12:55:00,6.38,6.4,6.38,6.4,30500.0,5.552,5.5694,5.552,5.5694,30500.0
2009-06-22 13:00:00,6.4,6.4,6.38,6.39,24000.0,5.5694,5.5694,5.552,5.5607,24000.0
2009-06-22 13:05:00,6.38,6.39,6.38,6.39,11800.0,5.552,5.5607,5.552,5.5607,11800.0
2009-06-22 13:10:00,6.39,6.39,6.38,6.39,20100.0,5.5607,5.5607,5.552,5.5607,20100.0
2009-06-22 13:15:00,6.38,6.39,6.35,6.36,133600.0,5.552,5.5607,5.5259,5.5346,133600.0
2009-06-22 13:20:00,6.36,6.37,6.36,6.36,14000.0,5.5346,5.5433,5.5346,5.5346,14000.0
2009-06-22 13:25:00,6.37,6.37,6.36,6.37,48200.0,5.5433,5.5433,5.5346,5.5433,48200.0
2009-06-22 13:30:00,6.37,6.39,6.36,6.38,56800.0,5.5433,5.5607,5.5346,5.552,56800.0
2009-06-22 13:35:00,6.38,6.39,6.38,6.38,9800.0,5.552,5.5607,5.552,5.552,9800.0
2009-06-22 13:40:00,6.38,6.39,6.38,6.39,22700.0,5.552,5.5607,5.552,5.5607,22700.0
2009-06-22 13:45:00,6.39,6.39,6.38,6.39,19200.0,5.5607,5.5607,5.552,5.5607,19200.0
2009-06-22 13:50:00,6.39,6.4,6.38,6.39,41100.0,5.5607,5.5694,5.552,5.5607,41100.0
2009-06-22 13:55:00,6.39,6.4,6.39,6.39,25100.0,5.5607,5.5694,5.5607,5.5607,25100.0
2009-06-22 14:00:00,6.39,6.4,6.39,6.4,17800.0,5.5607,5.5694,5.5607,5.5694,17800.0
2009-06-22 14:05:00,6.4,6.4,6.39,6.39,15200.0,5.5694,5.5694,5.5607,5.5607,15200.0
2009-06-22 14:10:00,6.39,6.4,6.39,6.4,10500.0,5.5607,5.5694,5.5607,5.5694,10500.0
2009-06-22 14:15:00,6.39,6.4,6.39,6.4,28000.0,5.5607,5.5694,5.5607,5.5694,28000.0
2009-06-22 14:20:00,6.4,6.42,6.39,6.42,59300.0,5.5694,5.5868,5.5607,5.5868,59300.0
2009-06-22 14:25:00,6.42,6.42,6.41,6.41,16200.0,5.5868,5.5868,5.5781,5.5781,16200.0
2009-06-22 14:30:00,6.41,6.42,6.4,6.4,42700.0,5.5781,5.5868,5.5694,5.5694,42700.0
2009-06-22 14:35:00,6.4,6.42,6.39,6.42,102200.0,5.5694,5.5868,5.5607,5.5868,102200.0
2009-06-22 14:40:00,6.41,6.42,6.41,6.41,25200.0,5.5781,5.5868,5.5781,5.5781,25200.0
2009-06-22 14:45:00,6.42,6.42,6.4,6.41,25400.0,5.5868,5.5868,5.5694,5.5781,25400.0
2009-06-22 14:50:00,6.4,6.41,6.38,6.39,64300.0,5.5694,5.5781,5.552,5.5607,64300.0
2009-06-22 14:55:00,6.39,6.39,6.37,6.38,64800.0,5.5607,5.5607,5.5433,5.552,64800.0
2009-06-22 15:00:00,6.38,6.39,6.37,6.39,57100.0,5.552,5.5607,5.5433,5.5607,57100.0
2009-06-22 15:05:00,6.38,6.39,6.38,6.39,32900.0,5.552,5.5607,5.552,5.5607,32900.0
2009-06-22 15:10:00,6.38,6.39,6.38,6.38,53200.0,5.552,5.5607,5.552,5.552,53200.0
2009-06-22 15:15:00,6.39,6.39,6.38,6.38,32700.0,5.5607,5.5607,5.552,5.552,32700.0
2009-06-22 15:20:00,6.38,6.39,6.38,6.39,33200.0,5.552,5.5607,5.552,5.5607,33200.0
2009-06-22 15:25:00,6.38,6.39,6.37,6.38,73800.0,5.552,5.5607,5.5433,5.552,73800.0
2009-06-22 15:30:00,6.37,6.39,6.37,6.39,190300.0,5.5433,5.5607,5.5433,5.5607,190300.0
2009-06-22 15:35:00,6.4,6.42,6.39,6.42,150300.0,5.5694,5.5868,5.5607,5.5868,150300.0
2009-06-22 15:40:00,6.41,6.42,6.37,6.37,340900.0,5.5781,5.5868,5.5433,5.5433,340900.0
2009-06-22 15:45:00,6.37,6.38,6.36,6.36,278400.0,5.5433,5.552,5.5346,5.5346,278400.0
2009-06-22 15:50:00,6.37,6.37,6.36,6.37,400100.0,5.5433,5.5433,5.5346,5.5433,400100.0
2009-06-22 15:55:00,6.37,6.38,6.36,6.36,542800.0,5.5433,5.552,5.5346,5.5346,542800.0
2009-06-23 09:30:00,6.35,6.39,6.31,6.33,175400.0,5.5259,5.5607,5.4911,5.5085,175400.0
2009-06-23 09:35:00,6.32,6.35,6.29,6.3,148700.0,5.4998,5.5259,5.4737,5.4824,148700.0
2009-06-23 09:40:00,6.3,6.31,6.23,6.24,172300.0,5.4824,5.4911,5.4215,5.4302,172300.0
2009-06-23 09:45:00,6.23,6.25,6.22,6.24,125300.0,5.4215,5.4389,5.4128,5.4302,125300.0
2009-06-23 09:50:00,6.25,6.28,6.24,6.27,132200.0,5.4389,5.465,5.4302,5.4563,132200.0
2009-06-23 09:55:00,6.26,6.27,6.25,6.26,70700.0,5.4476,5.4563,5.4389,5.4476,70700.0
2009-06-23 10:00:00,6.26,6.26,6.21,6.24,197500.0,5.4476,5.4476,5.4041,5.4302,197500.0
2009-06-23 10:05:00,6.25,6.26,6.22,6.23,70400.0,5.4389,5.4476,5.4128,5.4215,70400.0
2009-06-23 10:10:00,6.22,6.23,6.2,6.21,101300.0,5.4128,5.4215,5.3954,5.4041,101300.0
2009-06-23 10:15:00,6.21,6.22,6.19,6.21,116900.0,5.4041,5.4128,5.3867,5.4041,116900.0
2009-06-23 10:20:00,6.21,6.21,6.19,6.19,87900.0,5.4041,5.4041,5.3867,5.3867,87900.0
2009-06-23 10:25:00,6.18,6.19,6.17,6.17,82300.0,5.378,5.3867,5.3693,5.3693,82300.0
2009-06-23 10:30:00,6.18,6.18,6.14,6.16,210100.0,5.378,5.378,5.3432,5.3606,210100.0
2009-06-23 10:35:00,6.16,6.18,6.15,6.18,125400.0,5.3606,5.378,5.3519,5.378,125400.0
2009-06-23 10:40:00,6.18,6.19,6.17,6.18,56600.0,5.378,5.3867,5.3693,5.378,56600.0
2009-06-23 10:45:00,6.18,6.19,6.18,6.18,54900.0,5.378,5.3867,5.378,5.378,54900.0
2009-06-23 10:50:00,6.19,6.19,6.15,6.16,166300.0,5.3867,5.3867,5.3519,5.3606,166300.0
2009-06-23 10:55:00,6.16,6.22,6.15,6.21,168900.0,5.3606,5.4128,5.3519,5.4041,168900.0
2009-06-23 11:00:00,6.21,6.22,6.19,6.19,190000.0,5.4041,5.4128,5.3867,5.3867,190000.0
2009-06-23 11:05:00,6.2,6.23,6.2,6.21,323800.0,5.3954,5.4215,5.3954,5.4041,323800.0
2009-06-23 11:10:00,6.21,6.23,6.2,6.22,71600.0,5.4041,5.4215,5.3954,5.4128,71600.0
2009-06-23 11:15:00,6.23,6.23,6.21,6.22,69700.0,5.4215,5.4215,5.4041,5.4128,69700.0
2009-06-23 11:20:00,6.21,6.22,6.21,6.22,95400.0,5.4041,5.4128,5.4041,5.4128,95400.0
2009-06-23 11:25:00,6.22,6.22,6.21,6.22,38300.0,5.4128,5.4128,5.4041,5.4128,38300.0
2009-06-23 11:30:00,6.21,6.25,6.21,6.24,84500.0,5.4041,5.4389,5.4041,5.4302,84500.0
2009-06-23 11:35:00,6.24,6.27,6.21,6.22,274700.0,5.4302,5.4563,5.4041,5.4128,274700.0
2009-06-23 11:40:00,6.21,6.22,6.17,6.17,135500.0,5.4041,5.4128,5.3693,5.3693,135500.0
2009-06-23 11:45:00,6.18,6.19,6.17,6.18,99500.0,5.378,5.3867,5.3693,5.378,99500.0
2009-06-23 11:50:00,6.18,6.2,6.17,6.2,114100.0,5.378,5.3954,5.3693,5.3954,114100.0
2009-06-23 11:55:00,6.2,6.24,6.19,6.23,149800.0,5.3954,5.4302,5.3867,5.4215,149800.0
2009-06-23 12:00:00,6.22,6.27,6.22,6.22,276400.0,5.4128,5.4563,5.4128,5.4128,276400.0
2009-06-23 12:05:00,6.22,6.26,6.21,6.24,137000.0,5.4128,5.4476,5.4041,5.4302,137000.0
2009-06-23 12:10:00,6.24,6.25,6.24,6.24,25700.0,5.4302,5.4389,5.4302,5.4302,25700.0
2009-06-23 12:15:00,6.24,6.25,6.24,6.24,12500.0,5.4302,5.4389,5.4302,5.4302,12500.0
2009-06-23 12:20:00,6.24,6.25,6.24,6.24,23600.0,5.4302,5.4389,5.4302,5.4302,23600.0
2009-06-23 12:25:00,6.25,6.25,6.24,6.25,28400.0,5.4389,5.4389,5.4302,5.4389,28400.0
2009-06-23 12:30:00,6.24,6.25,6.24,6.24,32400.0,5.4302,5.4389,5.4302,5.4302,32400.0
2009-06-23 12:35:00,6.24,6.26,6.24,6.24,103200.0,5.4302,5.4476,5.4302,5.4302,103200.0
2009-06-23 12:40:00,6.24,6.27,6.23,6.26,355500.0,5.4302,5.4563,5.4215,5.4476,355500.0
2009-06-23 12:45:00,6.25,6.26,6.23,6.24,363500.0,5.4389,5.4476,5.4215,5.4302,363500.0
2009-06-23 12:50:00,6.24,6.25,6.22,6.24,116200.0,5.4302,5.4389,5.4128,5.4302,116200.0
2009-06-23 12:55:00,6.24,6.26,6.22,6.24,217800.0,5.4302,5.4476,5.4128,5.4302,217800.0
2009-06-23 13:00:00,6.24,6.25,6.23,6.25,51900.0,5.4302,5.4389,5.4215,5.4389,51900.0
2009-06-23 13:05:00,6.25,6.28,6.25,6.27,145000.0,5.4389,5.465,5.4389,5.4563,145000.0
2009-06-23 13:10:00,6.27,6.29,6.27,6.28,34200.0,5.4563,5.4737,5.4563,5.465,34200.0
2009-06-23 13:15:00,6.29,6.29,6.28,6.29,31100.0,5.4737,5.4737,5.465,5.4737,31100.0
2009-06-23 13:20:00,6.28,6.29,6.27,6.28,74900.0,5.465,5.4737,5.4563,5.465,74900.0
2009-06-23 13:25:00,6.28,6.28,6.26,6.26,53400.0,5.465,5.465,5.4476,5.4476,53400.0
2009-06-23 13:30:00,6.27,6.27,6.26,6.27,35800.0,5.4563,5.4563,5.4476,5.4563,35800.0
2009-06-23 13:35:00,6.26,6.27,6.25,6.25,82400.0,5.4476,5.4563,5.4389,5.4389,82400.0
2009-06-23 13:40:00,6.26,6.26,6.25,6.25,19900.0,5.4476,5.4476,5.4389,5.4389,19900.0
2009-06-23 13:45:00,6.25,6.26,6.25,6.25,6600.0,5.4389,5.4476,5.4389,5.4389,6600.0
2009-06-23 13:50:00,6.26,6.26,6.25,6.25,13400.0,5.4476,5.4476,5.4389,5.4389,13400.0
2009-06-23 13:55:00,6.25,6.26,6.25,6.25,68300.0,5.4389,5.4476,5.4389,5.4389,68300.0
2009-06-23 14:00:00,6.25,6.25,6.23,6.24,142200.0,5.4389,5.4389,5.4215,5.4302,142200.0
2009-06-23 14:05:00,6.24,6.25,6.24,6.24,18200.0,5.4302,5.4389,5.4302,5.4302,18200.0
2009-06-23 14:10:00,6.25,6.27,6.24,6.26,76800.0,5.4389,5.4563,5.4302,5.4476,76800.0
2009-06-23 14:15:00,6.26,6.27,6.26,6.26,40600.0,5.4476,5.4563,5.4476,5.4476,40600.0
2009-06-23 14:20:00,6.26,6.27,6.25,6.25,32600.0,5.4476,5.4563,5.4389,5.4389,32600.0
2009-06-23 14:25:00,6.25,6.26,6.25,6.25,28500.0,5.4389,5.4476,5.4389,5.4389,28500.0
2009-06-23 14:30:00,6.26,6.26,6.24,6.25,157600.0,5.4476,5.4476,5.4302,5.4389,157600.0
2009-06-23 14:35:00,6.25,6.26,6.23,6.23,188800.0,5.4389,5.4476,5.4215,5.4215,188800.0
2009-06-23 14:40:00,6.23,6.24,6.21,6.21,95400.0,5.4215,5.4302,5.4041,5.4041,95400.0
2009-06-23 14:45:00,6.21,6.22,6.2,6.2,51100.0,5.4041,5.4128,5.3954,5.3954,51100.0
2009-06-23 14:50:00,6.2,6.22,6.2,6.22,83300.0,5.3954,5.4128,5.3954,5.4128,83300.0
2009-06-23 14:55:00,6.21,6.24,6.2,6.2,271800.0,5.4041,5.4302,5.3954,5.3954,271800.0
2009-06-23 15:00:00,6.2,6.21,6.2,6.21,28100.0,5.3954,5.4041,5.3954,5.4041,28100.0
2009-06-23 15:05:00,6.21,6.21,6.2,6.2,71800.0,5.4041,5.4041,5.3954,5.3954,71800.0
2009-06-23 15:10:00,6.2,6.22,6.18,6.22,350900.0,5.3954,5.4128,5.378,5.4128,350900.0
2009-06-23 15:15:00,6.22,6.23,6.21,6.21,50000.0,5.4128,5.4215,5.4041,5.4041,50000.0
2009-06-23 15:20:00,6.22,6.22,6.19,6.2,44500.0,5.4128,5.4128,5.3867,5.3954,44500.0
2009-06-23 15:25:00,6.19,6.24,6.19,6.24,96800.0,5.3867,5.4302,5.3867,5.4302,96800.0
2009-06-23 15:30:00,6.23,6.24,6.2,6.22,106000.0,5.4215,5.4302,5.3954,5.4128,106000.0
2009-06-23 15:35:00,6.22,6.27,6.2,6.26,237000.0,5.4128,5.4563,5.3954,5.4476,237000.0
2009-06-23 15:40:00,6.26,6.28,6.25,6.28,151400.0,5.4476,5.465,5.4389,5.465,151400.0
2009-06-23 15:45:00,6.28,6.28,6.24,6.27,169700.0,5.465,5.465,5.4302,5.4563,169700.0
2009-06-23 15:50:00,6.27,6.28,6.25,6.28,151200.0,5.4563,5.465,5.4389,5.465,151200.0
2009-06-23 15:55:00,6.28,6.28,6.24,6.24,321700.0,5.465,5.465,5.4302,5.4302,321700.0
2009-06-24 09:30:00,6.31,6.33,6.27,6.3,94900.0,5.4911,5.5085,5.4563,5.4824,94900.0
2009-06-24 09:35:00,6.29,6.3,6.23,6.24,107400.0,5.4737,5.4824,5.4215,5.4302,107400.0
2009-06-24 09:40:00,6.23,6.25,6.22,6.24,84100.0,5.4215,5.4389,5.4128,5.4302,84100.0
2009-06-24 09:45:00,6.25,6.26,6.24,6.26,32000.0,5.4389,5.4476,5.4302,5.4476,32000.0
2009-06-24 09:50:00,6.27,6.27,6.26,6.27,52700.0,5.4563,5.4563,5.4476,5.4563,52700.0
2009-06-24 09:55:00,6.27,6.29,6.26,6.29,89400.0,5.4563,5.4737,5.4476,5.4737,89400.0
2009-06-24 10:00:00,6.28,6.33,6.26,6.32,186500.0,5.465,5.5085,5.4476,5.4998,186500.0
2009-06-24 10:05:00,6.31,6.36,6.31,6.36,284400.0,5.4911,5.5346,5.4911,5.5346,284400.0
2009-06-24 10:10:00,6.37,6.37,6.31,6.31,134700.0,5.5433,5.5433,5.4911,5.4911,134700.0
2009-06-24 10:15:00,6.31,6.38,6.31,6.35,209000.0,5.4911,5.552,5.4911,5.5259,209000.0
2009-06-24 10:20:00,6.36,6.36,6.35,6.35,69000.0,5.5346,5.5346,5.5259,5.5259,69000.0
2009-06-24 10:25:00,6.35,6.36,6.3,6.33,221600.0,5.5259,5.5346,5.4824,5.5085,221600.0
2009-06-24 10:30:00,6.33,6.34,6.32,6.34,57500.0,5.5085,5.5172,5.4998,5.5172,57500.0
2009-06-24 10:35:00,6.33,6.34,6.31,6.31,59500.0,5.5085,5.5172,5.4911,5.4911,59500.0
2009-06-24 10:40:00,6.31,6.32,6.27,6.31,139400.0,5.4911,5.4998,5.4563,5.4911,139400.0
2009-06-24 10:45:00,6.3,6.35,6.28,6.35,172200.0,5.4824,5.5259,5.465,5.5259,172200.0
2009-06-24 10:50:00,6.35,6.36,6.33,6.36,133200.0,5.5259,5.5346,5.5085,5.5346,133200.0
2009-06-24 10:55:00,6.36,6.36,6.35,6.35,9700.0,5.5346,5.5346,5.5259,5.5259,9700.0
2009-06-24 11:00:00,6.35,6.36,6.35,6.35,19400.0,5.5259,5.5346,5.5259,5.5259,19400.0
2009-06-24 11:05:00,6.35,6.36,6.3,6.32,139800.0,5.5259,5.5346,5.4824,5.4998,139800.0
2009-06-24 11:10:00,6.32,6.35,6.32,6.35,75900.0,5.4998,5.5259,5.4998,5.5259,75900.0
2009-06-24 11:15:00,6.34,6.36,6.34,6.36,28600.0,5.5172,5.5346,5.5172,5.5346,28600.0
2009-06-24 11:20:00,6.36,6.4,6.35,6.38,241800.0,5.5346,5.5694,5.5259,5.552,241800.0
2009-06-24 11:25:00,6.38,6.39,6.35,6.36,33900.0,5.552,5.5607,5.5259,5.5346,33900.0
2009-06-24 11:30:00,6.35,6.38,6.35,6.38,87200.0,5.5259,5.552,5.5259,5.552,87200.0
2009-06-24 11:35:00,6.38,6.39,6.36,6.38,70200.0,5.552,5.5607,5.5346,5.552,70200.0
2009-06-24 11:40:00,6.37,6.38,6.35,6.37,55800.0,5.5433,5.552,5.5259,5.5433,55800.0
2009-06-24 11:45:00,6.38,6.39,6.37,6.39,38800.0,5.552,5.5607,5.5433,5.5607,38800.0
2009-06-24 11:50:00,6.39,6.39,6.36,6.36,49900.0,5.5607,5.5607,5.5346,5.5346,49900.0
2009-06-24 11:55:00,6.36,6.37,6.35,6.36,20500.0,5.5346,5.5433,5.5259,5.5346,20500.0
2009-06-24 12:00:00,6.35,6.36,6.35,6.35,8500.0,5.5259,5.5346,5.5259,5.5259,8500.0
2009-06-24 12:05:00,6.36,6.36,6.35,6.36,13600.0,5.5346,5.5346,5.5259,5.5346,13600.0
2009-06-24 12:10:00,6.36,6.36,6.35,6.35,17800.0,5.5346,5.5346,5.5259,5.5259,17800.0
2009-06-24 12:15:00,6.35,6.36,6.34,6.34,30400.0,5.5259,5.5346,5.5172,5.5172,30400.0
2009-06-24 12:20:00,6.34,6.35,6.31,6.32,74500.0,5.5172,5.5259,5.4911,5.4998,74500.0
2009-06-24 12:25:00,6.31,6.32,6.3,6.31,37800.0,5.4911,5.4998,5.4824,5.4911,37800.0
2009-06-24 12:30:00,6.3,6.31,6.3,6.31,79100.0,5.4824,5.4911,5.4824,5.4911,79100.0
2009-06-24 12:35:00,6.31,6.32,6.31,6.31,59700.0,5.4911,5.4998,5.4911,5.4911,59700.0
2009-06-24 12:40:00,6.31,6.32,6.31,6.31,72200.0,5.4911,5.4998,5.4911,5.4911,72200.0
2009-06-24 12:45:00,6.31,6.32,6.31,6.32,42800.0,5.4911,5.4998,5.4911,5.4998,42800.0
2009-06-24 12:50:00,6.31,6.32,6.31,6.31,39500.0,5.4911,5.4998,5.4911,5.4911,39500.0
2009-06-24 12:55:00,6.32,6.33,6.32,6.32,62700.0,5.4998,5.5085,5.4998,5.4998,62700.0
2009-06-24 13:00:00,6.32,6.33,6.32,6.32,12400.0,5.4998,5.5085,5.4998,5.4998,12400.0
2009-06-24 13:05:00,6.32,6.33,6.32,6.33,5700.0,5.4998,5.5085,5.4998,5.5085,5700.0
2009-06-24 13:10:00,6.32,6.33,6.32,6.32,22200.0,5.4998,5.5085,5.4998,5.4998,22200.0
2009-06-24 13:15:00,6.32,6.33,6.32,6.32,17600.0,5.4998,5.5085,5.4998,5.4998,17600.0
2009-06-24 13:20:00,6.33,6.33,6.32,6.32,74400.0,5.5085,5.5085,5.4998,5.4998,74400.0
2009-06-24 13:25:00,6.33,6.33,6.32,6.33,31700.0,5.5085,5.5085,5.4998,5.5085,31700.0
2009-06-24 13:30:00,6.32,6.33,6.32,6.32,10800.0,5.4998,5.5085,5.4998,5.4998,10800.0
2009-06-24 13:35:00,6.33,6.33,6.32,6.32,56500.0,5.5085,5.5085,5.4998,5.4998,56500.0
2009-06-24 13:40:00,6.32,6.33,6.29,6.29,329600.0,5.4998,5.5085,5.4737,5.4737,329600.0
2009-06-24 13:45:00,6.3,6.3,6.27,6.28,240200.0,5.4824,5.4824,5.4563,5.465,240200.0
2009-06-24 13:50:00,6.28,6.29,6.28,6.29,39700.0,5.465,5.4737,5.465,5.4737,39700.0
2009-06-24 13:55:00,6.28,6.32,6.28,6.32,219500.0,5.465,5.4998,5.465,5.4998,219500.0
2009-06-24 14:00:00,6.32,6.33,6.31,6.32,53300.0,5.4998,5.5085,5.4911,5.4998,53300.0
2009-06-24 14:05:00,6.32,6.34,6.31,6.34,57100.0,5.4998,5.5172,5.4911,5.5172,57100.0
2009-06-24 14:10:00,6.34,6.36,6.33,6.35,53100.0,5.5172,5.5346,5.5085,5.5259,53100.0
2009-06-24 14:15:00,6.35,6.35,6.3,6.32,108600.0,5.5259,5.5259,5.4824,5.4998,108600.0
2009-06-24 14:20:00,6.33,6.36,6.28,6.31,136800.0,5.5085,5.5346,5.465,5.4911,136800.0
2009-06-24 14:25:00,6.32,6.33,6.28,6.29,96600.0,5.4998,5.5085,5.465,5.4737,96600.0
2009-06-24 14:30:00,6.29,6.31,6.27,6.3,166500.0,5.4737,5.4911,5.4563,5.4824,166500.0
2009-06-24 14:35:00,6.3,6.31,6.28,6.31,155400.0,5.4824,5.4911,5.465,5.4911,155400.0
2009-06-24 14:40:00,6.31,6.33,6.3,6.33,57300.0,5.4911,5.5085,5.4824,5.5085,57300.0
2009-06-24 14:45:00,6.32,6.34,6.32,6.33,78600.0,5.4998,5.5172,5.4998,5.5085,78600.0
2009-06-24 14:50:00,6.34,6.34,6.33,6.34,128400.0,5.5172,5.5172,5.5085,5.5172,128400.0
2009-06-24 14:55:00,6.33,6.34,6.32,6.32,91100.0,5.5085,5.5172,5.4998,5.4998,91100.0
2009-06-24 15:00:00,6.33,6.35,6.33,6.34,206500.0,5.5085,5.5259,5.5085,5.5172,206500.0
2009-06-24 15:05:00,6.34,6.34,6.27,6.28,116200.0,5.5172,5.5172,5.4563,5.465,116200.0
2009-06-24 15:10:00,6.27,6.28,6.27,6.27,39800.0,5.4563,5.465,5.4563,5.4563,39800.0
2009-06-24 15:15:00,6.28,6.29,6.28,6.29,59100.0,5.465,5.4737,5.465,5.4737,59100.0
2009-06-24 15:20:00,6.29,6.3,6.28,6.3,67800.0,5.4737,5.4824,5.465,5.4824,67800.0
2009-06-24 15:25:00,6.29,6.3,6.29,6.29,32300.0,5.4737,5.4824,5.4737,5.4737,32300.0
2009-06-24 15:30:00,6.29,6.32,6.29,6.29,145600.0,5.4737,5.4998,5.4737,5.4737,145600.0
2009-06-24 15:35:00,6.3,6.3,6.28,6.3,91200.0,5.4824,5.4824,5.465,5.4824,91200.0
2009-06-24 15:40:00,6.3,6.3,6.27,6.29,207900.0,5.4824,5.4824,5.4563,5.4737,207900.0
2009-06-24 15:45:00,6.29,6.33,6.29,6.32,314800.0,5.4737,5.5085,5.4737,5.4998,314800.0
2009-06-24 15:50:00,6.33,6.35,6.31,6.33,727000.0,5.5085,5.5259,5.4911,5.5085,727000.0
2009-06-24 15:55:00,6.34,6.34,6.31,6.32,291100.0,5.5172,5.5172,5.4911,5.4998,291100.0
2009-06-25 09:30:00,6.3,6.36,6.21,6.35,65200.0,5.4824,5.5346,5.4041,5.5259,65200.0
2009-06-25 09:35:00,6.35,6.42,6.3,6.42,85700.0,5.5259,5.5868,5.4824,5.5868,85700.0
2009-06-25 09:40:00,6.42,6.44,6.41,6.43,95000.0,5.5868,5.6042,5.5781,5.5955,95000.0
2009-06-25 09:45:00,6.44,6.44,6.39,6.41,97100.0,5.6042,5.6042,5.5607,5.5781,97100.0
2009-06-25 09:50:00,6.4,6.44,6.4,6.42,52200.0,5.5694,5.6042,5.5694,5.5868,52200.0
2009-06-25 09:55:00,6.42,6.44,6.41,6.43,41700.0,5.5868,5.6042,5.5781,5.5955,41700.0
2009-06-25 10:00:00,6.43,6.47,6.42,6.47,234700.0,5.5955,5.6303,5.5868,5.6303,234700.0
2009-06-25 10:05:00,6.47,6.48,6.46,6.46,65900.0,5.6303,5.639,5.6216,5.6216,65900.0
2009-06-25 10:10:00,6.46,6.47,6.42,6.45,186000.0,5.6216,5.6303,5.5868,5.6129,186000.0
2009-06-25 10:15:00,6.46,6.48,6.44,6.47,137900.0,5.6216,5.639,5.6042,5.6303,137900.0
2009-06-25 10:20:00,6.47,6.48,6.45,6.45,104900.0,5.6303,5.639,5.6129,5.6129,104900.0
2009-06-25 10:25:00,6.45,6.47,6.44,6.46,124500.0,5.6129,5.6303,5.6042,5.6216,124500.0
2009-06-25 10:30:00,6.46,6.47,6.43,6.44,95600.0,5.6216,5.6303,5.5955,5.6042,95600.0
2009-06-25 10:35:00,6.44,6.44,6.42,6.43,92400.0,5.6042,5.6042,5.5868,5.5955,92400.0
2009-06-25 10:40:00,6.43,6.44,6.42,6.44,61500.0,5.5955,5.6042,5.5868,5.6042,61500.0
2009-06-25 10:45:00,6.43,6.47,6.43,6.47,204100.0,5.5955,5.6303,5.5955,5.6303,204100.0
2009-06-25 10:50:00,6.46,6.49,6.46,6.49,49400.0,5.6216,5.6477,5.6216,5.6477,49400.0
2009-06-25 10:55:00,6.48,6.49,6.48,6.48,23200.0,5.639,5.6477,5.639,5.639,23200.0
2009-06-25 11:00:00,6.49,6.5,6.48,6.49,90600.0,5.6477,5.6564,5.639,5.6477,90600.0
2009-06-25 11:05:00,6.5,6.5,6.49,6.49,30400.0,5.6564,5.6564,5.6477,5.6477,30400.0
2009-06-25 11:10:00,6.49,6.5,6.49,6.49,56900.0,5.6477,5.6564,5.6477,5.6477,56900.0
2009-06-25 11:15:00,6.49,6.54,6.47,6.53,310400.0,5.6477,5.6912,5.6303,5.6825,310400.0
2009-06-25 11:20:00,6.53,6.55,6.52,6.53,114200.0,5.6825,5.6999,5.6738,5.6825,114200.0
2009-06-25 11:25:00,6.53,6.54,6.53,6.53,35100.0,5.6825,5.6912,5.6825,5.6825,35100.0
2009-06-25 11:30:00,6.53,6.55,6.53,6.54,68200.0,5.6825,5.6999,5.6825,5.6912,68200.0
2009-06-25 11:35:00,6.55,6.57,6.54,6.56,60300.0,5.6999,5.7173,5.6912,5.7086,60300.0
2009-06-25 11:40:00,6.56,6.58,6.56,6.58,102300.0,5.7086,5.7261,5.7086,5.7261,102300.0
2009-06-25 11:45:00,6.57,6.58,6.56,6.56,90600.0,5.7173,5.7261,5.7086,5.7086,90600.0
2009-06-25 11:50:00,6.56,6.57,6.56,6.56,17000.0,5.7086,5.7173,5.7086,5.7086,17000.0
2009-06-25 11:55:00,6.56,6.59,6.56,6.59,93500.0,5.7086,5.7348,5.7086,5.7348,93500.0
2009-06-25 12:00:00,6.59,6.6,6.59,6.59,93300.0,5.7348,5.7435,5.7348,5.7348,93300.0
2009-06-25 12:05:00,6.59,6.6,6.59,6.6,54900.0,5.7348,5.7435,5.7348,5.7435,54900.0
2009-06-25 12:10:00,6.6,6.6,6.59,6.59,87000.0,5.7435,5.7435,5.7348,5.7348,87000.0
2009-06-25 12:15:00,6.6,6.6,6.59,6.59,16300.0,5.7435,5.7435,5.7348,5.7348,16300.0
2009-06-25 12:20:00,6.59,6.6,6.59,6.59,8400.0,5.7348,5.7435,5.7348,5.7348,8400.0
2009-06-25 12:25:00,6.6,6.6,6.58,6.58,73800.0,5.7435,5.7435,5.7261,5.7261,73800.0
2009-06-25 12:30:00,6.59,6.6,6.58,6.59,90900.0,5.7348,5.7435,5.7261,5.7348,90900.0
2009-06-25 12:35:00,6.59,6.6,6.59,6.59,47400.0,5.7348,5.7435,5.7348,5.7348,47400.0
2009-06-25 12:40:00,6.59,6.6,6.59,6.6,15800.0,5.7348,5.7435,5.7348,5.7435,15800.0
2009-06-25 12:45:00,6.6,6.6,6.57,6.57,100600.0,5.7435,5.7435,5.7173,5.7173,100600.0
2009-06-25 12:50:00,6.57,6.61,6.57,6.59,110200.0,5.7173,5.7522,5.7173,5.7348,110200.0
2009-06-25 12:55:00,6.59,6.6,6.59,6.59,16100.0,5.7348,5.7435,5.7348,5.7348,16100.0
2009-06-25 13:00:00,6.59,6.6,6.59,6.59,15500.0,5.7348,5.7435,5.7348,5.7348,15500.0
2009-06-25 13:05:00,6.59,6.6,6.59,6.6,17700.0,5.7348,5.7435,5.7348,5.7435,17700.0
2009-06-25 13:10:00,6.6,6.6,6.59,6.59,18100.0,5.7435,5.7435,5.7348,5.7348,18100.0
2009-06-25 13:15:00,6.6,6.6,6.59,6.59,23300.0,5.7435,5.7435,5.7348,5.7348,23300.0
2009-06-25 13:20:00,6.6,6.6,6.59,6.6,59000.0,5.7435,5.7435,5.7348,5.7435,59000.0
2009-06-25 13:25:00,6.6,6.6,6.59,6.59,9000.0,5.7435,5.7435,5.7348,5.7348,9000.0
2009-06-25 13:30:00,6.59,6.6,6.58,6.58,113300.0,5.7348,5.7435,5.7261,5.7261,113300.0
2009-06-25 13:35:00,6.59,6.59,6.58,6.58,12500.0,5.7348,5.7348,5.7261,5.7261,12500.0
2009-06-25 13:40:00,6.59,6.59,6.58,6.58,17400.0,5.7348,5.7348,5.7261,5.7261,17400.0
2009-06-25 13:45:00,6.58,6.59,6.56,6.56,67700.0,5.7261,5.7348,5.7086,5.7086,67700.0
2009-06-25 13:50:00,6.56,6.6,6.56,6.57,143000.0,5.7086,5.7435,5.7086,5.7173,143000.0
2009-06-25 13:55:00,6.57,6.59,6.56,6.57,94100.0,5.7173,5.7348,5.7086,5.7173,94100.0
2009-06-25 14:00:00,6.58,6.58,6.54,6.55,73700.0,5.7261,5.7261,5.6912,5.6999,73700.0
2009-06-25 14:05:00,6.55,6.55,6.53,6.53,19400.0,5.6999,5.6999,5.6825,5.6825,19400.0
2009-06-25 14:10:00,6.53,6.54,6.53,6.53,19600.0,5.6825,5.6912,5.6825,5.6825,19600.0
2009-06-25 14:15:00,6.53,6.54,6.53,6.54,35000.0,5.6825,5.6912,5.6825,5.6912,35000.0
2009-06-25 14:20:00,6.54,6.54,6.53,6.53,23100.0,5.6912,5.6912,5.6825,5.6825,23100.0
2009-06-25 14:25:00,6.53,6.54,6.53,6.54,16900.0,5.6825,5.6912,5.6825,5.6912,16900.0
2009-06-25 14:30:00,6.54,6.55,6.53,6.55,60500.0,5.6912,5.6999,5.6825,5.6999,60500.0
2009-06-25 14:35:00,6.55,6.57,6.54,6.55,120400.0,5.6999,5.7173,5.6912,5.6999,120400.0
2009-06-25 14:40:00,6.56,6.56,6.54,6.54,24300.0,5.7086,5.7086,5.6912,5.6912,24300.0
2009-06-25 14:45:00,6.55,6.57,6.54,6.57,59400.0,5.6999,5.7173,5.6912,5.7173,59400.0
2009-06-25 14:50:00,6.56,6.57,6.56,6.57,20500.0,5.7086,5.7173,5.7086,5.7173,20500.0
2009-06-25 14:55:00,6.57,6.57,6.56,6.56,44100.0,5.7173,5.7173,5.7086,5.7086,44100.0
2009-06-25 15:00:00,6.56,6.57,6.55,6.56,73100.0,5.7086,5.7173,5.6999,5.7086,73100.0
2009-06-25 15:05:00,6.55,6.56,6.55,6.55,53000.0,5.6999,5.7086,5.6999,5.6999,53000.0
2009-06-25 15:10:00,6.56,6.56,6.55,6.55,58000.0,5.7086,5.7086,5.6999,5.6999,58000.0
2009-06-25 15:15:00,6.55,6.56,6.55,6.56,34700.0,5.6999,5.7086,5.6999,5.7086,34700.0
2009-06-25 15:20:00,6.55,6.56,6.55,6.56,50500.0,5.6999,5.7086,5.6999,5.7086,50500.0
2009-06-25 15:25:00,6.56,6.58,6.55,6.58,68100.0,5.7086,5.7261,5.6999,5.7261,68100.0
2009-06-25 15:30:00,6.58,6.58,6.57,6.58,38800.0,5.7261,5.7261,5.7173,5.7261,38800.0
2009-06-25 15:35:00,6.57,6.58,6.56,6.57,74700.0,5.7173,5.7261,5.7086,5.7173,74700.0
2009-06-25 15:40:00,6.57,6.59,6.56,6.59,182100.0,5.7173,5.7348,5.7086,5.7348,182100.0
2009-06-25 15:45:00,6.59,6.62,6.58,6.6,209900.0,5.7348,5.7609,5.7261,5.7435,209900.0
2009-06-25 15:50:00,6.61,6.61,6.59,6.6,283000.0,5.7522,5.7522,5.7348,5.7435,283000.0
2009-06-25 15:55:00,6.6,6.62,6.59,6.62,334000.0,5.7435,5.7609,5.7348,5.7609,334000.0
2009-06-26 09:30:00,6.6,6.62,6.57,6.62,57200.0,5.7435,5.7609,5.7173,5.7609,57200.0
2009-06-26 09:35:00,6.61,6.62,6.57,6.58,65600.0,5.7522,5.7609,5.7173,5.7261,65600.0
2009-06-26 09:40:00,6.57,6.65,6.57,6.65,128100.0,5.7173,5.787,5.7173,5.787,128100.0
2009-06-26 09:45:00,6.65,6.67,6.64,6.67,92600.0,5.787,5.8044,5.7783,5.8044,92600.0
2009-06-26 09:50:00,6.67,6.68,6.66,6.67,110900.0,5.8044,5.8131,5.7957,5.8044,110900.0
2009-06-26 09:55:00,6.68,6.68,6.65,6.67,117200.0,5.8131,5.8131,5.787,5.8044,117200.0
2009-06-26 10:00:00,6.66,6.69,6.66,6.68,89200.0,5.7957,5.8218,5.7957,5.8131,89200.0
2009-06-26 10:05:00,6.68,6.69,6.65,6.65,125400.0,5.8131,5.8218,5.787,5.787,125400.0
2009-06-26 10:10:00,6.66,6.66,6.63,6.66,122500.0,5.7957,5.7957,5.7696,5.7957,122500.0
2009-06-26 10:15:00,6.65,6.68,6.65,6.67,50000.0,5.787,5.8131,5.787,5.8044,50000.0
2009-06-26 10:20:00,6.67,6.69,6.67,6.69,36800.0,5.8044,5.8218,5.8044,5.8218,36800.0
2009-06-26 10:25:00,6.68,6.69,6.64,6.65,82500.0,5.8131,5.8218,5.7783,5.787,82500.0
2009-06-26 10:30:00,6.64,6.65,6.6,6.61,167400.0,5.7783,5.787,5.7435,5.7522,167400.0
2009-06-26 10:35:00,6.61,6.64,6.6,6.6,194300.0,5.7522,5.7783,5.7435,5.7435,194300.0
2009-06-26 10:40:00,6.6,6.61,6.59,6.6,30900.0,5.7435,5.7522,5.7348,5.7435,30900.0
2009-06-26 10:45:00,6.6,6.61,6.56,6.56,172100.0,5.7435,5.7522,5.7086,5.7086,172100.0
2009-06-26 10:50:00,6.57,6.57,6.53,6.55,95200.0,5.7173,5.7173,5.6825,5.6999,95200.0
2009-06-26 10:55:00,6.54,6.57,6.53,6.57,91600.0,5.6912,5.7173,5.6825,5.7173,91600.0
2009-06-26 11:00:00,6.56,6.57,6.53,6.54,76700.0,5.7086,5.7173,5.6825,5.6912,76700.0
2009-06-26 11:05:00,6.53,6.54,6.52,6.53,67300.0,5.6825,5.6912,5.6738,5.6825,67300.0
2009-06-26 11:10:00,6.53,6.54,6.52,6.52,46600.0,5.6825,5.6912,5.6738,5.6738,46600.0
2009-06-26 11:15:00,6.53,6.53,6.5,6.51,91700.0,5.6825,5.6825,5.6564,5.6651,91700.0
2009-06-26 11:20:00,6.52,6.52,6.49,6.5,59900.0,5.6738,5.6738,5.6477,5.6564,59900.0
2009-06-26 11:25:00,6.49,6.5,6.48,6.48,46100.0,5.6477,5.6564,5.639,5.639,46100.0
2009-06-26 11:30:00,6.49,6.51,6.48,6.51,60000.0,5.6477,5.6651,5.639,5.6651,60000.0
2009-06-26 11:35:00,6.5,6.51,6.49,6.51,82200.0,5.6564,5.6651,5.6477,5.6651,82200.0
2009-06-26 11:40:00,6.5,6.51,6.47,6.47,66200.0,5.6564,5.6651,5.6303,5.6303,66200.0
2009-06-26 11:45:00,6.48,6.48,6.47,6.47,34700.0,5.639,5.639,5.6303,5.6303,34700.0
2009-06-26 11:50:00,6.47,6.51,6.47,6.51,139500.0,5.6303,5.6651,5.6303,5.6651,139500.0
2009-06-26 11:55:00,6.51,6.51,6.5,6.51,30000.0,5.6651,5.6651,5.6564,5.6651,30000.0
2009-06-26 12:00:00,6.5,6.51,6.47,6.48,62600.0,5.6564,5.6651,5.6303,5.639,62600.0
2009-06-26 12:05:00,6.47,6.48,6.47,6.47,44700.0,5.6303,5.639,5.6303,5.6303,44700.0
2009-06-26 12:10:00,6.47,6.48,6.47,6.47,35200.0,5.6303,5.639,5.6303,5.6303,35200.0
2009-06-26 12:15:00,6.47,6.48,6.45,6.46,105100.0,5.6303,5.639,5.6129,5.6216,105100.0
2009-06-26 12:20:00,6.47,6.48,6.46,6.47,65200.0,5.6303,5.639,5.6216,5.6303,65200.0
2009-06-26 12:25:00,6.47,6.49,6.46,6.48,91900.0,5.6303,5.6477,5.6216,5.639,91900.0
2009-06-26 12:30:00,6.49,6.49,6.47,6.47,34400.0,5.6477,5.6477,5.6303,5.6303,34400.0
2009-06-26 12:35:00,6.48,6.49,6.47,6.49,57300.0,5.639,5.6477,5.6303,5.6477,57300.0
2009-06-26 12:40:00,6.48,6.5,6.48,6.48,63400.0,5.639,5.6564,5.639,5.639,63400.0
2009-06-26 12:45:00,6.48,6.49,6.48,6.48,34700.0,5.639,5.6477,5.639,5.639,34700.0
2009-06-26 12:50:00,6.49,6.49,6.47,6.47,55300.0,5.6477,5.6477,5.6303,5.6303,55300.0
2009-06-26 12:55:00,6.47,6.5,6.47,6.5,74900.0,5.6303,5.6564,5.6303,5.6564,74900.0
2009-06-26 13:00:00,6.5,6.5,6.47,6.47,56800.0,5.6564,5.6564,5.6303,5.6303,56800.0
2009-06-26 13:05:00,6.47,6.48,6.45,6.45,50400.0,5.6303,5.639,5.6129,5.6129,50400.0
2009-06-26 13:10:00,6.46,6.46,6.45,6.45,78600.0,5.6216,5.6216,5.6129,5.6129,78600.0
2009-06-26 13:15:00,6.45,6.46,6.44,6.44,75500.0,5.6129,5.6216,5.6042,5.6042,75500.0
2009-06-26 13:20:00,6.44,6.45,6.44,6.44,61700.0,5.6042,5.6129,5.6042,5.6042,61700.0
2009-06-26 13:25:00,6.45,6.45,6.44,6.45,62700.0,5.6129,5.6129,5.6042,5.6129,62700.0
2009-06-26 13:30:00,6.45,6.45,6.42,6.42,70600.0,5.6129,5.6129,5.5868,5.5868,70600.0
2009-06-26 13:35:00,6.43,6.44,6.42,6.44,44200.0,5.5955,5.6042,5.5868,5.6042,44200.0
2009-06-26 13:40:00,6.43,6.47,6.43,6.46,105200.0,5.5955,5.6303,5.5955,5.6216,105200.0
2009-06-26 13:45:00,6.47,6.47,6.46,6.47,11900.0,5.6303,5.6303,5.6216,5.6303,11900.0
2009-06-26 13:50:00,6.46,6.47,6.46,6.47,5900.0,5.6216,5.6303,5.6216,5.6303,5900.0
2009-06-26 13:55:00,6.47,6.47,6.46,6.46,32500.0,5.6303,5.6303,5.6216,5.6216,32500.0
2009-06-26 14:00:00,6.46,6.48,6.45,6.47,116000.0,5.6216,5.639,5.6129,5.6303,116000.0
2009-06-26 14:05:00,6.47,6.48,6.47,6.47,18800.0,5.6303,5.639,5.6303,5.6303,18800.0
2009-06-26 14:10:00,6.48,6.48,6.47,6.47,21200.0,5.639,5.639,5.6303,5.6303,21200.0
2009-06-26 14:15:00,6.47,6.5,6.47,6.5,52000.0,5.6303,5.6564,5.6303,5.6564,52000.0
2009-06-26 14:20:00,6.49,6.5,6.49,6.49,10600.0,5.6477,5.6564,5.6477,5.6477,10600.0
2009-06-26 14:25:00,6.5,6.5,6.49,6.5,36300.0,5.6564,5.6564,5.6477,5.6564,36300.0
2009-06-26 14:30:00,6.5,6.5,6.49,6.49,41800.0,5.6564,5.6564,5.6477,5.6477,41800.0
2009-06-26 14:35:00,6.49,6.52,6.49,6.51,65700.0,5.6477,5.6738,5.6477,5.6651,65700.0
2009-06-26 14:40:00,6.51,6.52,6.51,6.51,41000.0,5.6651,5.6738,5.6651,5.6651,41000.0
2009-06-26 14:45:00,6.51,6.52,6.5,6.5,38700.0,5.6651,5.6738,5.6564,5.6564,38700.0
2009-06-26 14:50:00,6.5,6.52,6.5,6.52,63000.0,5.6564,5.6738,5.6564,5.6738,63000.0
2009-06-26 14:55:00,6.52,6.54,6.52,6.52,56800.0,5.6738,5.6912,5.6738,5.6738,56800.0
2009-06-26 15:00:00,6.52,6.55,6.52,6.54,40000.0,5.6738,5.6999,5.6738,5.6912,40000.0
2009-06-26 15:05:00,6.55,6.55,6.53,6.54,46100.0,5.6999,5.6999,5.6825,5.6912,46100.0
2009-06-26 15:10:00,6.53,6.54,6.53,6.54,18000.0,5.6825,5.6912,5.6825,5.6912,18000.0
2009-06-26 15:15:00,6.54,6.54,6.53,6.54,26300.0,5.6912,5.6912,5.6825,5.6912,26300.0
2009-06-26 15:20:00,6.54,6.54,6.53,6.54,26000.0,5.6912,5.6912,5.6825,5.6912,26000.0
2009-06-26 15:25:00,6.53,6.55,6.53,6.55,41700.0,5.6825,5.6999,5.6825,5.6999,41700.0
2009-06-26 15:30:00,6.55,6.56,6.54,6.54,87200.0,5.6999,5.7086,5.6912,5.6912,87200.0
2009-06-26 15:35:00,6.54,6.56,6.54,6.56,72800.0,5.6912,5.7086,5.6912,5.7086,72800.0
2009-06-26 15:40:00,6.55,6.57,6.55,6.57,162700.0,5.6999,5.7173,5.6999,5.7173,162700.0
2009-06-26 15:45:00,6.57,6.59,6.57,6.59,84000.0,5.7173,5.7348,5.7173,5.7348,84000.0
2009-06-26 15:50:00,6.59,6.59,6.56,6.56,193600.0,5.7348,5.7348,5.7086,5.7086,193600.0
2009-06-26 15:55:00,6.56,6.58,6.55,6.55,514400.0,5.7086,5.7261,5.6999,5.6999,514400.0
2009-06-29 09:30:00,6.6,6.62,6.5,6.59,75200.0,5.7435,5.7609,5.6564,5.7348,75200.0
2009-06-29 09:35:00,6.61,6.63,6.58,6.62,89800.0,5.7522,5.7696,5.7261,5.7609,89800.0
2009-06-29 09:40:00,6.62,6.65,6.58,6.62,70800.0,5.7609,5.787,5.7261,5.7609,70800.0
2009-06-29 09:45:00,6.61,6.62,6.59,6.62,42500.0,5.7522,5.7609,5.7348,5.7609,42500.0
2009-06-29 09:50:00,6.62,6.64,6.62,6.63,75100.0,5.7609,5.7783,5.7609,5.7696,75100.0
2009-06-29 09:55:00,6.63,6.65,6.63,6.64,40100.0,5.7696,5.787,5.7696,5.7783,40100.0
2009-06-29 10:00:00,6.65,6.65,6.62,6.64,43900.0,5.787,5.787,5.7609,5.7783,43900.0
2009-06-29 10:05:00,6.63,6.64,6.62,6.63,36100.0,5.7696,5.7783,5.7609,5.7696,36100.0
2009-06-29 10:10:00,6.63,6.7,6.63,6.7,111700.0,5.7696,5.8305,5.7696,5.8305,111700.0
2009-06-29 10:15:00,6.7,6.72,6.7,6.7,90400.0,5.8305,5.8479,5.8305,5.8305,90400.0
2009-06-29 10:20:00,6.7,6.71,6.7,6.7,28600.0,5.8305,5.8392,5.8305,5.8305,28600.0
2009-06-29 10:25:00,6.7,6.73,6.7,6.72,81700.0,5.8305,5.8566,5.8305,5.8479,81700.0
2009-06-29 10:30:00,6.72,6.73,6.72,6.73,10900.0,5.8479,5.8566,5.8479,5.8566,10900.0
2009-06-29 10:35:00,6.72,6.73,6.72,6.73,25200.0,5.8479,5.8566,5.8479,5.8566,25200.0
2009-06-29 10:40:00,6.72,6.73,6.72,6.72,33900.0,5.8479,5.8566,5.8479,5.8479,33900.0
2009-06-29 10:45:00,6.72,6.73,6.72,6.73,17800.0,5.8479,5.8566,5.8479,5.8566,17800.0
2009-06-29 10:50:00,6.72,6.73,6.71,6.71,37300.0,5.8479,5.8566,5.8392,5.8392,37300.0
2009-06-29 10:55:00,6.71,6.72,6.71,6.72,13400.0,5.8392,5.8479,5.8392,5.8479,13400.0
2009-06-29 11:00:00,6.71,6.71,6.68,6.69,66800.0,5.8392,5.8392,5.8131,5.8218,66800.0
2009-06-29 11:05:00,6.69,6.7,6.69,6.69,24700.0,5.8218,5.8305,5.8218,5.8218,24700.0
2009-06-29 11:10:00,6.69,6.69,6.68,6.68,24600.0,5.8218,5.8218,5.8131,5.8131,24600.0
2009-06-29 11:15:00,6.69,6.69,6.65,6.66,59600.0,5.8218,5.8218,5.787,5.7957,59600.0
2009-06-29 11:20:00,6.66,6.67,6.64,6.64,42500.0,5.7957,5.8044,5.7783,5.7783,42500.0
2009-06-29 11:25:00,6.64,6.64,6.63,6.63,40000.0,5.7783,5.7783,5.7696,5.7696,40000.0
2009-06-29 11:30:00,6.64,6.65,6.63,6.64,27800.0,5.7783,5.787,5.7696,5.7783,27800.0
2009-06-29 11:35:00,6.64,6.65,6.63,6.64,29700.0,5.7783,5.787,5.7696,5.7783,29700.0
2009-06-29 11:40:00,6.64,6.64,6.63,6.63,29600.0,5.7783,5.7783,5.7696,5.7696,29600.0
2009-06-29 11:45:00,6.63,6.66,6.63,6.65,115700.0,5.7696,5.7957,5.7696,5.787,115700.0
2009-06-29 11:50:00,6.64,6.67,6.64,6.67,18700.0,5.7783,5.8044,5.7783,5.8044,18700.0
2009-06-29 11:55:00,6.67,6.68,6.65,6.68,49700.0,5.8044,5.8131,5.787,5.8131,49700.0
2009-06-29 12:00:00,6.68,6.68,6.67,6.67,22700.0,5.8131,5.8131,5.8044,5.8044,22700.0
2009-06-29 12:05:00,6.67,6.68,6.67,6.68,4500.0,5.8044,5.8131,5.8044,5.8131,4500.0
2009-06-29 12:10:00,6.67,6.68,6.67,6.68,7900.0,5.8044,5.8131,5.8044,5.8131,7900.0
2009-06-29 12:15:00,6.67,6.68,6.66,6.67,30800.0,5.8044,5.8131,5.7957,5.8044,30800.0
2009-06-29 12:20:00,6.67,6.68,6.66,6.68,18400.0,5.8044,5.8131,5.7957,5.8131,18400.0
2009-06-29 12:25:00,6.68,6.69,6.67,6.68,48600.0,5.8131,5.8218,5.8044,5.8131,48600.0
2009-06-29 12:30:00,6.69,6.69,6.67,6.69,66300.0,5.8218,5.8218,5.8044,5.8218,66300.0
2009-06-29 12:35:00,6.68,6.69,6.67,6.68,55400.0,5.8131,5.8218,5.8044,5.8131,55400.0
2009-06-29 12:40:00,6.68,6.69,6.67,6.69,45700.0,5.8131,5.8218,5.8044,5.8218,45700.0
2009-06-29 12:45:00,6.68,6.69,6.67,6.69,54400.0,5.8131,5.8218,5.8044,5.8218,54400.0
2009-06-29 12:50:00,6.68,6.69,6.68,6.69,6800.0,5.8131,5.8218,5.8131,5.8218,6800.0
2009-06-29 12:55:00,6.68,6.69,6.68,6.69,10700.0,5.8131,5.8218,5.8131,5.8218,10700.0
2009-06-29 13:00:00,6.69,6.69,6.68,6.69,23900.0,5.8218,5.8218,5.8131,5.8218,23900.0
2009-06-29 13:05:00,6.68,6.69,6.68,6.68,16200.0,5.8131,5.8218,5.8131,5.8131,16200.0
2009-06-29 13:10:00,6.69,6.7,6.68,6.7,82200.0,5.8218,5.8305,5.8131,5.8305,82200.0
2009-06-29 13:15:00,6.7,6.7,6.69,6.7,7500.0,5.8305,5.8305,5.8218,5.8305,7500.0
2009-06-29 13:20:00,6.69,6.7,6.69,6.7,9500.0,5.8218,5.8305,5.8218,5.8305,9500.0
2009-06-29 13:25:00,6.7,6.7,6.69,6.7,18600.0,5.8305,5.8305,5.8218,5.8305,18600.0
2009-06-29 13:30:00,6.69,6.7,6.69,6.7,7700.0,5.8218,5.8305,5.8218,5.8305,7700.0
2009-06-29 13:35:00,6.69,6.7,6.69,6.69,9200.0,5.8218,5.8305,5.8218,5.8218,9200.0
2009-06-29 13:40:00,6.69,6.7,6.68,6.68,39900.0,5.8218,5.8305,5.8131,5.8131,39900.0
2009-06-29 13:45:00,6.68,6.69,6.68,6.68,15500.0,5.8131,5.8218,5.8131,5.8131,15500.0
2009-06-29 13:50:00,6.69,6.69,6.68,6.69,18900.0,5.8218,5.8218,5.8131,5.8218,18900.0
2009-06-29 13:55:00,6.68,6.69,6.67,6.68,27800.0,5.8131,5.8218,5.8044,5.8131,27800.0
2009-06-29 14:00:00,6.68,6.68,6.67,6.67,14900.0,5.8131,5.8131,5.8044,5.8044,14900.0
2009-06-29 14:05:00,6.67,6.68,6.66,6.67,64300.0,5.8044,5.8131,5.7957,5.8044,64300.0
2009-06-29 14:10:00,6.68,6.68,6.67,6.67,27900.0,5.8131,5.8131,5.8044,5.8044,27900.0
2009-06-29 14:15:00,6.67,6.69,6.67,6.69,23900.0,5.8044,5.8218,5.8044,5.8218,23900.0
2009-06-29 14:20:00,6.68,6.69,6.68,6.68,45600.0,5.8131,5.8218,5.8131,5.8131,45600.0
2009-06-29 14:25:00,6.68,6.69,6.68,6.68,17600.0,5.8131,5.8218,5.8131,5.8131,17600.0
2009-06-29 14:30:00,6.68,6.69,6.68,6.69,13300.0,5.8131,5.8218,5.8131,5.8218,13300.0
2009-06-29 14:35:00,6.69,6.69,6.68,6.69,31200.0,5.8218,5.8218,5.8131,5.8218,31200.0
2009-06-29 14:40:00,6.69,6.69,6.68,6.68,33800.0,5.8218,5.8218,5.8131,5.8131,33800.0
2009-06-29 14:45:00,6.69,6.7,6.68,6.69,77100.0,5.8218,5.8305,5.8131,5.8218,77100.0
2009-06-29 14:50:00,6.69,6.7,6.69,6.7,23200.0,5.8218,5.8305,5.8218,5.8305,23200.0
2009-06-29 14:55:00,6.7,6.7,6.69,6.69,30900.0,5.8305,5.8305,5.8218,5.8218,30900.0
2009-06-29 15:00:00,6.7,6.7,6.69,6.7,45100.0,5.8305,5.8305,5.8218,5.8305,45100.0
2009-06-29 15:05:00,6.69,6.7,6.69,6.7,28700.0,5.8218,5.8305,5.8218,5.8305,28700.0
2009-06-29 15:10:00,6.7,6.7,6.69,6.7,43400.0,5.8305,5.8305,5.8218,5.8305,43400.0
2009-06-29 15:15:00,6.69,6.71,6.69,6.71,70900.0,5.8218,5.8392,5.8218,5.8392,70900.0
2009-06-29 15:20:00,6.7,6.71,6.7,6.71,57000.0,5.8305,5.8392,5.8305,5.8392,57000.0
2009-06-29 15:25:00,6.7,6.71,6.7,6.7,28600.0,5.8305,5.8392,5.8305,5.8305,28600.0
2009-06-29 15:30:00,6.71,6.71,6.68,6.69,126800.0,5.8392,5.8392,5.8131,5.8218,126800.0
2009-06-29 15:35:00,6.68,6.69,6.65,6.65,188600.0,5.8131,5.8218,5.787,5.787,188600.0
2009-06-29 15:40:00,6.65,6.66,6.65,6.65,141500.0,5.787,5.7957,5.787,5.787,141500.0
2009-06-29 15:45:00,6.66,6.66,6.65,6.65,113200.0,5.7957,5.7957,5.787,5.787,113200.0
2009-06-29 15:50:00,6.65,6.69,6.63,6.68,384200.0,5.787,5.8218,5.7696,5.8131,384200.0
2009-06-29 15:55:00,6.68,6.69,6.68,6.69,154700.0,5.8131,5.8218,5.8131,5.8218,154700.0
2009-06-30 09:30:00,6.67,6.71,6.58,6.58,128100.0,5.8044,5.8392,5.7261,5.7261,128100.0
2009-06-30 09:35:00,6.58,6.65,6.53,6.53,182100.0,5.7261,5.787,5.6825,5.6825,182100.0
2009-06-30 09:40:00,6.53,6.58,6.53,6.54,169300.0,5.6825,5.7261,5.6825,5.6912,169300.0
2009-06-30 09:45:00,6.55,6.58,6.54,6.57,91300.0,5.6999,5.7261,5.6912,5.7173,91300.0
2009-06-30 09:50:00,6.57,6.57,6.53,6.56,252200.0,5.7173,5.7173,5.6825,5.7086,252200.0
2009-06-30 09:55:00,6.57,6.61,6.57,6.6,109000.0,5.7173,5.7522,5.7173,5.7435,109000.0
2009-06-30 10:00:00,6.59,6.59,6.55,6.55,141800.0,5.7348,5.7348,5.6999,5.6999,141800.0
2009-06-30 10:05:00,6.56,6.57,6.55,6.57,39900.0,5.7086,5.7173,5.6999,5.7173,39900.0
2009-06-30 10:10:00,6.56,6.58,6.56,6.57,30100.0,5.7086,5.7261,5.7086,5.7173,30100.0
2009-06-30 10:15:00,6.58,6.58,6.53,6.53,99000.0,5.7261,5.7261,5.6825,5.6825,99000.0
2009-06-30 10:20:00,6.53,6.55,6.53,6.53,86300.0,5.6825,5.6999,5.6825,5.6825,86300.0
2009-06-30 10:25:00,6.53,6.55,6.53,6.53,73600.0,5.6825,5.6999,5.6825,5.6825,73600.0
2009-06-30 10:30:00,6.53,6.54,6.5,6.5,137600.0,5.6825,5.6912,5.6564,5.6564,137600.0
2009-06-30 10:35:00,6.51,6.52,6.47,6.49,195900.0,5.6651,5.6738,5.6303,5.6477,195900.0
2009-06-30 10:40:00,6.49,6.52,6.49,6.52,93100.0,5.6477,5.6738,5.6477,5.6738,93100.0
2009-06-30 10:45:00,6.51,6.54,6.51,6.54,58300.0,5.6651,5.6912,5.6651,5.6912,58300.0
2009-06-30 10:50:00,6.54,6.56,6.54,6.56,88600.0,5.6912,5.7086,5.6912,5.7086,88600.0
2009-06-30 10:55:00,6.55,6.56,6.55,6.55,42700.0,5.6999,5.7086,5.6999,5.6999,42700.0
2009-06-30 11:00:00,6.55,6.57,6.55,6.57,156200.0,5.6999,5.7173,5.6999,5.7173,156200.0
2009-06-30 11:05:00,6.57,6.57,6.53,6.56,90300.0,5.7173,5.7173,5.6825,5.7086,90300.0
2009-06-30 11:10:00,6.57,6.57,6.53,6.56,174900.0,5.7173,5.7173,5.6825,5.7086,174900.0
2009-06-30 11:15:00,6.56,6.57,6.56,6.57,58800.0,5.7086,5.7173,5.7086,5.7173,58800.0
2009-06-30 11:20:00,6.57,6.58,6.57,6.57,29900.0,5.7173,5.7261,5.7173,5.7173,29900.0
2009-06-30 11:25:00,6.57,6.58,6.56,6.56,41400.0,5.7173,5.7261,5.7086,5.7086,41400.0
2009-06-30 11:30:00,6.56,6.57,6.55,6.55,56300.0,5.7086,5.7173,5.6999,5.6999,56300.0
2009-06-30 11:35:00,6.55,6.56,6.54,6.56,107300.0,5.6999,5.7086,5.6912,5.7086,107300.0
2009-06-30 11:40:00,6.56,6.58,6.55,6.58,75900.0,5.7086,5.7261,5.6999,5.7261,75900.0
2009-06-30 11:45:00,6.58,6.6,6.57,6.6,68700.0,5.7261,5.7435,5.7173,5.7435,68700.0
2009-06-30 11:50:00,6.59,6.6,6.58,6.59,45100.0,5.7348,5.7435,5.7261,5.7348,45100.0
2009-06-30 11:55:00,6.58,6.59,6.57,6.58,68100.0,5.7261,5.7348,5.7173,5.7261,68100.0
2009-06-30 12:00:00,6.57,6.57,6.53,6.55,172700.0,5.7173,5.7173,5.6825,5.6999,172700.0
2009-06-30 12:05:00,6.55,6.57,6.53,6.56,84400.0,5.6999,5.7173,5.6825,5.7086,84400.0
2009-06-30 12:10:00,6.56,6.58,6.55,6.58,40300.0,5.7086,5.7261,5.6999,5.7261,40300.0
2009-06-30 12:15:00,6.58,6.58,6.57,6.58,18300.0,5.7261,5.7261,5.7173,5.7261,18300.0
2009-06-30 12:20:00,6.57,6.58,6.57,6.57,59700.0,5.7173,5.7261,5.7173,5.7173,59700.0
2009-06-30 12:25:00,6.58,6.6,6.57,6.6,76100.0,5.7261,5.7435,5.7173,5.7435,76100.0
2009-06-30 12:30:00,6.6,6.61,6.59,6.6,43500.0,5.7435,5.7522,5.7348,5.7435,43500.0
2009-06-30 12:35:00,6.61,6.61,6.58,6.59,59100.0,5.7522,5.7522,5.7261,5.7348,59100.0
2009-06-30 12:40:00,6.58,6.62,6.58,6.62,65200.0,5.7261,5.7609,5.7261,5.7609,65200.0
2009-06-30 12:45:00,6.62,6.62,6.61,6.61,8900.0,5.7609,5.7609,5.7522,5.7522,8900.0
2009-06-30 12:50:00,6.62,6.62,6.61,6.61,23400.0,5.7609,5.7609,5.7522,5.7522,23400.0
2009-06-30 12:55:00,6.62,6.63,6.61,6.62,97600.0,5.7609,5.7696,5.7522,5.7609,97600.0
2009-06-30 13:00:00,6.63,6.63,6.62,6.62,16100.0,5.7696,5.7696,5.7609,5.7609,16100.0
2009-06-30 13:05:00,6.63,6.63,6.62,6.63,15600.0,5.7696,5.7696,5.7609,5.7696,15600.0
2009-06-30 13:10:00,6.63,6.64,6.62,6.63,72100.0,5.7696,5.7783,5.7609,5.7696,72100.0
2009-06-30 13:15:00,6.64,6.65,6.63,6.64,72600.0,5.7783,5.787,5.7696,5.7783,72600.0
2009-06-30 13:20:00,6.64,6.65,6.64,6.65,30800.0,5.7783,5.787,5.7783,5.787,30800.0
2009-06-30 13:25:00,6.64,6.65,6.63,6.63,57100.0,5.7783,5.787,5.7696,5.7696,57100.0
2009-06-30 13:30:00,6.63,6.64,6.63,6.63,8500.0,5.7696,5.7783,5.7696,5.7696,8500.0
2009-06-30 13:35:00,6.64,6.64,6.63,6.63,14400.0,5.7783,5.7783,5.7696,5.7696,14400.0
2009-06-30 13:40:00,6.64,6.64,6.63,6.63,30300.0,5.7783,5.7783,5.7696,5.7696,30300.0
2009-06-30 13:45:00,6.64,6.64,6.63,6.63,25600.0,5.7783,5.7783,5.7696,5.7696,25600.0
2009-06-30 13:50:00,6.64,6.64,6.63,6.63,28900.0,5.7783,5.7783,5.7696,5.7696,28900.0
2009-06-30 13:55:00,6.64,6.64,6.61,6.61,81300.0,5.7783,5.7783,5.7522,5.7522,81300.0
2009-06-30 14:00:00,6.61,6.62,6.6,6.6,79100.0,5.7522,5.7609,5.7435,5.7435,79100.0
2009-06-30 14:05:00,6.6,6.61,6.6,6.6,58600.0,5.7435,5.7522,5.7435,5.7435,58600.0
2009-06-30 14:10:00,6.6,6.62,6.6,6.62,148100.0,5.7435,5.7609,5.7435,5.7609,148100.0
2009-06-30 14:15:00,6.62,6.62,6.61,6.62,89300.0,5.7609,5.7609,5.7522,5.7609,89300.0
2009-06-30 14:20:00,6.62,6.62,6.61,6.61,18700.0,5.7609,5.7609,5.7522,5.7522,18700.0
2009-06-30 14:25:00,6.62,6.62,6.61,6.61,28500.0,5.7609,5.7609,5.7522,5.7522,28500.0
2009-06-30 14:30:00,6.62,6.62,6.61,6.62,38300.0,5.7609,5.7609,5.7522,5.7609,38300.0
2009-06-30 14:35:00,6.61,6.65,6.61,6.64,133600.0,5.7522,5.787,5.7522,5.7783,133600.0
2009-06-30 14:40:00,6.64,6.65,6.64,6.64,21600.0,5.7783,5.787,5.7783,5.7783,21600.0
2009-06-30 14:45:00,6.64,6.65,6.63,6.63,126600.0,5.7783,5.787,5.7696,5.7696,126600.0
2009-06-30 14:50:00,6.63,6.64,6.63,6.64,27600.0,5.7696,5.7783,5.7696,5.7783,27600.0
2009-06-30 14:55:00,6.64,6.64,6.63,6.64,54400.0,5.7783,5.7783,5.7696,5.7783,54400.0
2009-06-30 15:00:00,6.64,6.64,6.63,6.64,56700.0,5.7783,5.7783,5.7696,5.7783,56700.0
2009-06-30 15:05:00,6.64,6.64,6.63,6.64,45400.0,5.7783,5.7783,5.7696,5.7783,45400.0
2009-06-30 15:10:00,6.64,6.66,6.63,6.65,214300.0,5.7783,5.7957,5.7696,5.787,214300.0
2009-06-30 15:15:00,6.65,6.66,6.65,6.65,40000.0,5.787,5.7957,5.787,5.787,40000.0
2009-06-30 15:20:00,6.65,6.68,6.65,6.68,118600.0,5.787,5.8131,5.787,5.8131,118600.0
2009-06-30 15:25:00,6.68,6.68,6.64,6.65,270700.0,5.8131,5.8131,5.7783,5.787,270700.0
2009-06-30 15:30:00,6.65,6.68,6.64,6.68,207100.0,5.787,5.8131,5.7783,5.8131,207100.0
2009-06-30 15:35:00,6.68,6.71,6.67,6.69,216700.0,5.8131,5.8392,5.8044,5.8218,216700.0
2009-06-30 15:40:00,6.69,6.71,6.69,6.71,202100.0,5.8218,5.8392,5.8218,5.8392,202100.0
2009-06-30 15:45:00,6.71,6.72,6.7,6.72,177500.0,5.8392,5.8479,5.8305,5.8479,177500.0
2009-06-30 15:50:00,6.72,6.72,6.71,6.71,252400.0,5.8479,5.8479,5.8392,5.8392,252400.0
2009-06-30 15:55:00,6.72,6.74,6.71,6.72,758600.0,5.8479,5.8653,5.8392,5.8479,758600.0
2009-07-01 09:30:00,6.75,6.79,6.74,6.77,22900.0,5.874,5.9088,5.8653,5.8914,22900.0
2009-07-01 09:35:00,6.78,6.84,6.74,6.84,275600.0,5.9001,5.9523,5.8653,5.9523,275600.0
2009-07-01 09:40:00,6.84,6.85,6.83,6.84,111100.0,5.9523,5.961,5.9436,5.9523,111100.0
2009-07-01 09:45:00,6.85,6.85,6.81,6.83,98400.0,5.961,5.961,5.9262,5.9436,98400.0
2009-07-01 09:50:00,6.83,6.85,6.8,6.81,75900.0,5.9436,5.961,5.9175,5.9262,75900.0
2009-07-01 09:55:00,6.8,6.84,6.8,6.83,86600.0,5.9175,5.9523,5.9175,5.9436,86600.0
2009-07-01 10:00:00,6.83,6.84,6.83,6.83,140700.0,5.9436,5.9523,5.9436,5.9436,140700.0
2009-07-01 10:05:00,6.84,6.84,6.81,6.84,228300.0,5.9523,5.9523,5.9262,5.9523,228300.0
2009-07-01 10:10:00,6.83,6.84,6.81,6.82,89000.0,5.9436,5.9523,5.9262,5.9349,89000.0
2009-07-01 10:15:00,6.82,6.89,6.82,6.89,444400.0,5.9349,5.9958,5.9349,5.9958,444400.0
2009-07-01 10:20:00,6.89,6.9,6.87,6.89,158500.0,5.9958,6.0045,5.9784,5.9958,158500.0
2009-07-01 10:25:00,6.9,6.93,6.88,6.91,197000.0,6.0045,6.0306,5.9871,6.0132,197000.0
2009-07-01 10:30:00,6.91,6.94,6.9,6.93,231500.0,6.0132,6.0393,6.0045,6.0306,231500.0
2009-07-01 10:35:00,6.94,6.94,6.91,6.92,115800.0,6.0393,6.0393,6.0132,6.0219,115800.0
2009-07-01 10:40:00,6.92,6.92,6.89,6.9,137800.0,6.0219,6.0219,5.9958,6.0045,137800.0
2009-07-01 10:45:00,6.91,6.92,6.9,6.92,50100.0,6.0132,6.0219,6.0045,6.0219,50100.0
2009-07-01 10:50:00,6.92,6.93,6.92,6.92,59400.0,6.0219,6.0306,6.0219,6.0219,59400.0
2009-07-01 10:55:00,6.92,6.93,6.92,6.92,35100.0,6.0219,6.0306,6.0219,6.0219,35100.0
2009-07-01 11:00:00,6.92,6.94,6.92,6.93,70600.0,6.0219,6.0393,6.0219,6.0306,70600.0
2009-07-01 11:05:00,6.93,6.94,6.91,6.91,73300.0,6.0306,6.0393,6.0132,6.0132,73300.0
2009-07-01 11:10:00,6.92,6.92,6.9,6.9,62800.0,6.0219,6.0219,6.0045,6.0045,62800.0
2009-07-01 11:15:00,6.9,6.91,6.88,6.89,87400.0,6.0045,6.0132,5.9871,5.9958,87400.0
2009-07-01 11:20:00,6.88,6.89,6.86,6.89,140000.0,5.9871,5.9958,5.9697,5.9958,140000.0
2009-07-01 11:25:00,6.89,6.9,6.85,6.85,171500.0,5.9958,6.0045,5.961,5.961,171500.0
2009-07-01 11:30:00,6.85,6.85,6.83,6.85,28800.0,5.961,5.961,5.9436,5.961,28800.0
2009-07-01 11:35:00,6.85,6.85,6.84,6.85,22300.0,5.961,5.961,5.9523,5.961,22300.0
2009-07-01 11:40:00,6.84,6.85,6.84,6.84,30300.0,5.9523,5.961,5.9523,5.9523,30300.0
2009-07-01 11:45:00,6.84,6.85,6.84,6.84,20300.0,5.9523,5.961,5.9523,5.9523,20300.0
2009-07-01 11:50:00,6.85,6.85,6.84,6.85,24200.0,5.961,5.961,5.9523,5.961,24200.0
2009-07-01 11:55:00,6.85,6.85,6.84,6.84,15500.0,5.961,5.961,5.9523,5.9523,15500.0
2009-07-01 12:00:00,6.84,6.86,6.84,6.85,37100.0,5.9523,5.9697,5.9523,5.961,37100.0
2009-07-01 12:05:00,6.86,6.88,6.85,6.87,35200.0,5.9697,5.9871,5.961,5.9784,35200.0
2009-07-01 12:10:00,6.88,6.88,6.85,6.85,89900.0,5.9871,5.9871,5.961,5.961,89900.0
2009-07-01 12:15:00,6.85,6.86,6.84,6.85,22600.0,5.961,5.9697,5.9523,5.961,22600.0
2009-07-01 12:20:00,6.84,6.85,6.84,6.84,7000.0,5.9523,5.961,5.9523,5.9523,7000.0
2009-07-01 12:25:00,6.84,6.87,6.84,6.86,69000.0,5.9523,5.9784,5.9523,5.9697,69000.0
2009-07-01 12:30:00,6.86,6.86,6.85,6.85,19800.0,5.9697,5.9697,5.961,5.961,19800.0
2009-07-01 12:35:00,6.86,6.86,6.85,6.86,6300.0,5.9697,5.9697,5.961,5.9697,6300.0
2009-07-01 12:40:00,6.85,6.86,6.85,6.85,16100.0,5.961,5.9697,5.961,5.961,16100.0
2009-07-01 12:45:00,6.85,6.86,6.85,6.85,14900.0,5.961,5.9697,5.961,5.961,14900.0
2009-07-01 12:50:00,6.85,6.86,6.85,6.86,14300.0,5.961,5.9697,5.961,5.9697,14300.0
2009-07-01 12:55:00,6.86,6.86,6.84,6.85,22900.0,5.9697,5.9697,5.9523,5.961,22900.0
2009-07-01 13:00:00,6.85,6.86,6.84,6.85,27900.0,5.961,5.9697,5.9523,5.961,27900.0
2009-07-01 13:05:00,6.86,6.86,6.85,6.85,20400.0,5.9697,5.9697,5.961,5.961,20400.0
2009-07-01 13:10:00,6.86,6.86,6.85,6.86,45100.0,5.9697,5.9697,5.961,5.9697,45100.0
2009-07-01 13:15:00,6.85,6.86,6.85,6.86,14700.0,5.961,5.9697,5.961,5.9697,14700.0
2009-07-01 13:20:00,6.85,6.86,6.85,6.85,18000.0,5.961,5.9697,5.961,5.961,18000.0
2009-07-01 13:25:00,6.85,6.86,6.84,6.86,69900.0,5.961,5.9697,5.9523,5.9697,69900.0
2009-07-01 13:30:00,6.85,6.86,6.85,6.85,5200.0,5.961,5.9697,5.961,5.961,5200.0
2009-07-01 13:35:00,6.85,6.86,6.85,6.86,26200.0,5.961,5.9697,5.961,5.9697,26200.0
2009-07-01 13:40:00,6.85,6.86,6.85,6.85,39300.0,5.961,5.9697,5.961,5.961,39300.0
2009-07-01 13:45:00,6.86,6.86,6.85,6.86,14000.0,5.9697,5.9697,5.961,5.9697,14000.0
2009-07-01 13:50:00,6.85,6.86,6.84,6.85,141900.0,5.961,5.9697,5.9523,5.961,141900.0
2009-07-01 13:55:00,6.85,6.86,6.84,6.86,140200.0,5.961,5.9697,5.9523,5.9697,140200.0
2009-07-01 14:00:00,6.85,6.86,6.85,6.85,53300.0,5.961,5.9697,5.961,5.961,53300.0
2009-07-01 14:05:00,6.85,6.86,6.84,6.84,44000.0,5.961,5.9697,5.9523,5.9523,44000.0
2009-07-01 14:10:00,6.85,6.85,6.82,6.84,141800.0,5.961,5.961,5.9349,5.9523,141800.0
2009-07-01 14:15:00,6.84,6.84,6.82,6.84,268300.0,5.9523,5.9523,5.9349,5.9523,268300.0
2009-07-01 14:20:00,6.83,6.84,6.83,6.83,10600.0,5.9436,5.9523,5.9436,5.9436,10600.0
2009-07-01 14:25:00,6.83,6.86,6.83,6.84,106100.0,5.9436,5.9697,5.9436,5.9523,106100.0
2009-07-01 14:30:00,6.84,6.85,6.81,6.81,61800.0,5.9523,5.961,5.9262,5.9262,61800.0
2009-07-01 14:35:00,6.81,6.83,6.8,6.83,148600.0,5.9262,5.9436,5.9175,5.9436,148600.0
2009-07-01 14:40:00,6.82,6.83,6.82,6.83,43400.0,5.9349,5.9436,5.9349,5.9436,43400.0
2009-07-01 14:45:00,6.83,6.84,6.83,6.83,17900.0,5.9436,5.9523,5.9436,5.9436,17900.0
2009-07-01 14:50:00,6.83,6.84,6.82,6.83,44700.0,5.9436,5.9523,5.9349,5.9436,44700.0
2009-07-01 14:55:00,6.83,6.83,6.82,6.82,29300.0,5.9436,5.9436,5.9349,5.9349,29300.0
2009-07-01 15:00:00,6.82,6.83,6.82,6.83,30000.0,5.9349,5.9436,5.9349,5.9436,30000.0
2009-07-01 15:05:00,6.82,6.83,6.82,6.82,25200.0,5.9349,5.9436,5.9349,5.9349,25200.0
2009-07-01 15:10:00,6.82,6.83,6.81,6.81,48900.0,5.9349,5.9436,5.9262,5.9262,48900.0
2009-07-01 15:15:00,6.81,6.82,6.81,6.81,44100.0,5.9262,5.9349,5.9262,5.9262,44100.0
2009-07-01 15:20:00,6.81,6.82,6.81,6.81,61500.0,5.9262,5.9349,5.9262,5.9262,61500.0
2009-07-01 15:25:00,6.81,6.82,6.78,6.78,142500.0,5.9262,5.9349,5.9001,5.9001,142500.0
2009-07-01 15:30:00,6.78,6.8,6.77,6.8,172000.0,5.9001,5.9175,5.8914,5.9175,172000.0
2009-07-01 15:35:00,6.8,6.81,6.79,6.81,86200.0,5.9175,5.9262,5.9088,5.9262,86200.0
2009-07-01 15:40:00,6.81,6.82,6.78,6.8,276500.0,5.9262,5.9349,5.9001,5.9175,276500.0
2009-07-01 15:45:00,6.8,6.81,6.78,6.78,172200.0,5.9175,5.9262,5.9001,5.9001,172200.0
2009-07-01 15:50:00,6.79,6.81,6.78,6.79,245400.0,5.9088,5.9262,5.9001,5.9088,245400.0
2009-07-01 15:55:00,6.79,6.81,6.78,6.81,338600.0,5.9088,5.9262,5.9001,5.9262,338600.0
2009-07-02 09:30:00,6.55,6.56,6.51,6.54,289800.0,5.6999,5.7086,5.6651,5.6912,289800.0
2009-07-02 09:35:00,6.54,6.59,6.52,6.52,301100.0,5.6912,5.7348,5.6738,5.6738,301100.0
2009-07-02 09:40:00,6.52,6.52,6.47,6.47,265400.0,5.6738,5.6738,5.6303,5.6303,265400.0
2009-07-02 09:45:00,6.47,6.48,6.46,6.48,131200.0,5.6303,5.639,5.6216,5.639,131200.0
2009-07-02 09:50:00,6.47,6.47,6.45,6.45,126200.0,5.6303,5.6303,5.6129,5.6129,126200.0
2009-07-02 09:55:00,6.45,6.46,6.41,6.41,210900.0,5.6129,5.6216,5.5781,5.5781,210900.0
2009-07-02 10:00:00,6.41,6.42,6.4,6.4,109000.0,5.5781,5.5868,5.5694,5.5694,109000.0
2009-07-02 10:05:00,6.4,6.42,6.4,6.42,269500.0,5.5694,5.5868,5.5694,5.5868,269500.0
2009-07-02 10:10:00,6.42,6.44,6.41,6.41,266700.0,5.5868,5.6042,5.5781,5.5781,266700.0
2009-07-02 10:15:00,6.41,6.43,6.41,6.41,183500.0,5.5781,5.5955,5.5781,5.5781,183500.0
2009-07-02 10:20:00,6.41,6.42,6.4,6.4,240500.0,5.5781,5.5868,5.5694,5.5694,240500.0
2009-07-02 10:25:00,6.4,6.41,6.4,6.4,112600.0,5.5694,5.5781,5.5694,5.5694,112600.0
2009-07-02 10:30:00,6.4,6.41,6.4,6.41,234900.0,5.5694,5.5781,5.5694,5.5781,234900.0
2009-07-02 10:35:00,6.4,6.43,6.4,6.42,200800.0,5.5694,5.5955,5.5694,5.5868,200800.0
2009-07-02 10:40:00,6.41,6.42,6.4,6.4,80700.0,5.5781,5.5868,5.5694,5.5694,80700.0
2009-07-02 10:45:00,6.4,6.41,6.4,6.4,98000.0,5.5694,5.5781,5.5694,5.5694,98000.0
2009-07-02 10:50:00,6.41,6.41,6.4,6.41,52700.0,5.5781,5.5781,5.5694,5.5781,52700.0
2009-07-02 10:55:00,6.4,6.42,6.4,6.41,206700.0,5.5694,5.5868,5.5694,5.5781,206700.0
2009-07-02 11:00:00,6.4,6.41,6.4,6.41,52800.0,5.5694,5.5781,5.5694,5.5781,52800.0
2009-07-02 11:05:00,6.41,6.43,6.4,6.43,133800.0,5.5781,5.5955,5.5694,5.5955,133800.0
2009-07-02 11:10:00,6.42,6.44,6.42,6.43,89000.0,5.5868,5.6042,5.5868,5.5955,89000.0
2009-07-02 11:15:00,6.44,6.46,6.44,6.45,100500.0,5.6042,5.6216,5.6042,5.6129,100500.0
2009-07-02 11:20:00,6.46,6.46,6.45,6.45,34600.0,5.6216,5.6216,5.6129,5.6129,34600.0
2009-07-02 11:25:00,6.45,6.46,6.45,6.45,64800.0,5.6129,5.6216,5.6129,5.6129,64800.0
2009-07-02 11:30:00,6.46,6.46,6.45,6.45,73100.0,5.6216,5.6216,5.6129,5.6129,73100.0
2009-07-02 11:35:00,6.46,6.46,6.45,6.45,38800.0,5.6216,5.6216,5.6129,5.6129,38800.0
2009-07-02 11:40:00,6.46,6.46,6.45,6.45,35800.0,5.6216,5.6216,5.6129,5.6129,35800.0
2009-07-02 11:45:00,6.45,6.46,6.41,6.41,392400.0,5.6129,5.6216,5.5781,5.5781,392400.0
2009-07-02 11:50:00,6.41,6.41,6.4,6.4,40800.0,5.5781,5.5781,5.5694,5.5694,40800.0
2009-07-02 11:55:00,6.4,6.41,6.4,6.41,28400.0,5.5694,5.5781,5.5694,5.5781,28400.0
2009-07-02 12:00:00,6.4,6.42,6.4,6.41,114400.0,5.5694,5.5868,5.5694,5.5781,114400.0
2009-07-02 12:05:00,6.41,6.41,6.4,6.4,36600.0,5.5781,5.5781,5.5694,5.5694,36600.0
2009-07-02 12:10:00,6.41,6.43,6.4,6.43,129000.0,5.5781,5.5955,5.5694,5.5955,129000.0
2009-07-02 12:15:00,6.43,6.43,6.41,6.41,66800.0,5.5955,5.5955,5.5781,5.5781,66800.0
2009-07-02 12:20:00,6.42,6.42,6.41,6.41,125400.0,5.5868,5.5868,5.5781,5.5781,125400.0
2009-07-02 12:25:00,6.41,6.42,6.41,6.41,76800.0,5.5781,5.5868,5.5781,5.5781,76800.0
2009-07-02 12:30:00,6.42,6.42,6.41,6.42,47300.0,5.5868,5.5868,5.5781,5.5868,47300.0
2009-07-02 12:35:00,6.42,6.44,6.41,6.44,138000.0,5.5868,5.6042,5.5781,5.6042,138000.0
2009-07-02 12:40:00,6.44,6.45,6.43,6.45,41100.0,5.6042,5.6129,5.5955,5.6129,41100.0
2009-07-02 12:45:00,6.45,6.46,6.44,6.46,64100.0,5.6129,5.6216,5.6042,5.6216,64100.0
2009-07-02 12:50:00,6.46,6.46,6.45,6.45,45100.0,5.6216,5.6216,5.6129,5.6129,45100.0
2009-07-02 12:55:00,6.46,6.46,6.45,6.45,26700.0,5.6216,5.6216,5.6129,5.6129,26700.0
2009-07-02 13:00:00,6.46,6.47,6.45,6.47,73400.0,5.6216,5.6303,5.6129,5.6303,73400.0
2009-07-02 13:05:00,6.47,6.47,6.46,6.47,25600.0,5.6303,5.6303,5.6216,5.6303,25600.0
2009-07-02 13:10:00,6.47,6.49,6.46,6.49,115000.0,5.6303,5.6477,5.6216,5.6477,115000.0
2009-07-02 13:15:00,6.49,6.49,6.48,6.49,40300.0,5.6477,5.6477,5.639,5.6477,40300.0
2009-07-02 13:20:00,6.49,6.49,6.47,6.47,102000.0,5.6477,5.6477,5.6303,5.6303,102000.0
2009-07-02 13:25:00,6.48,6.49,6.47,6.48,114800.0,5.639,5.6477,5.6303,5.639,114800.0
2009-07-02 13:30:00,6.47,6.48,6.47,6.48,48200.0,5.6303,5.639,5.6303,5.639,48200.0
2009-07-02 13:35:00,6.47,6.5,6.47,6.5,118600.0,5.6303,5.6564,5.6303,5.6564,118600.0
2009-07-02 13:40:00,6.5,6.52,6.49,6.49,180600.0,5.6564,5.6738,5.6477,5.6477,180600.0
2009-07-02 13:45:00,6.49,6.5,6.49,6.5,56600.0,5.6477,5.6564,5.6477,5.6564,56600.0
2009-07-02 13:50:00,6.5,6.5,6.49,6.5,66700.0,5.6564,5.6564,5.6477,5.6564,66700.0
2009-07-02 13:55:00,6.5,6.5,6.49,6.5,43300.0,5.6564,5.6564,5.6477,5.6564,43300.0
2009-07-02 14:00:00,6.5,6.52,6.49,6.51,182200.0,5.6564,5.6738,5.6477,5.6651,182200.0
2009-07-02 14:05:00,6.5,6.51,6.5,6.51,38000.0,5.6564,5.6651,5.6564,5.6651,38000.0
2009-07-02 14:10:00,6.5,6.51,6.5,6.5,98500.0,5.6564,5.6651,5.6564,5.6564,98500.0
2009-07-02 14:15:00,6.5,6.51,6.47,6.5,259800.0,5.6564,5.6651,5.6303,5.6564,259800.0
2009-07-02 14:20:00,6.49,6.5,6.49,6.49,57800.0,5.6477,5.6564,5.6477,5.6477,57800.0
2009-07-02 14:25:00,6.49,6.5,6.49,6.49,88000.0,5.6477,5.6564,5.6477,5.6477,88000.0
2009-07-02 14:30:00,6.49,6.5,6.49,6.5,31700.0,5.6477,5.6564,5.6477,5.6564,31700.0
2009-07-02 14:35:00,6.5,6.5,6.49,6.49,32700.0,5.6564,5.6564,5.6477,5.6477,32700.0
2009-07-02 14:40:00,6.5,6.5,6.49,6.5,37200.0,5.6564,5.6564,5.6477,5.6564,37200.0
2009-07-02 14:45:00,6.5,6.51,6.49,6.5,121100.0,5.6564,5.6651,5.6477,5.6564,121100.0
2009-07-02 14:50:00,6.51,6.51,6.5,6.51,64600.0,5.6651,5.6651,5.6564,5.6651,64600.0
2009-07-02 14:55:00,6.51,6.51,6.5,6.51,25100.0,5.6651,5.6651,5.6564,5.6651,25100.0
2009-07-02 15:00:00,6.51,6.51,6.5,6.51,41400.0,5.6651,5.6651,5.6564,5.6651,41400.0
2009-07-02 15:05:00,6.51,6.51,6.5,6.51,79600.0,5.6651,5.6651,5.6564,5.6651,79600.0
2009-07-02 15:10:00,6.5,6.52,6.5,6.51,200700.0,5.6564,5.6738,5.6564,5.6651,200700.0
2009-07-02 15:15:00,6.52,6.53,6.49,6.52,366400.0,5.6738,5.6825,5.6477,5.6738,366400.0
2009-07-02 15:20:00,6.53,6.53,6.47,6.48,276300.0,5.6825,5.6825,5.6303,5.639,276300.0
2009-07-02 15:25:00,6.48,6.49,6.46,6.47,225300.0,5.639,5.6477,5.6216,5.6303,225300.0
2009-07-02 15:30:00,6.47,6.5,6.45,6.47,297700.0,5.6303,5.6564,5.6129,5.6303,297700.0
2009-07-02 15:35:00,6.46,6.48,6.46,6.48,163200.0,5.6216,5.639,5.6216,5.639,163200.0
2009-07-02 15:40:00,6.47,6.48,6.47,6.48,106800.0,5.6303,5.639,5.6303,5.639,106800.0
2009-07-02 15:45:00,6.47,6.5,6.47,6.49,230900.0,5.6303,5.6564,5.6303,5.6477,230900.0
2009-07-02 15:50:00,6.49,6.5,6.48,6.49,262000.0,5.6477,5.6564,5.639,5.6477,262000.0
2009-07-02 15:55:00,6.49,6.52,6.48,6.52,898400.0,5.6477,5.6738,5.639,5.6738,898400.0
2009-07-06 09:30:00,6.47,6.54,6.43,6.54,245800.0,5.6303,5.6912,5.5955,5.6912,245800.0
2009-07-06 09:35:00,6.53,6.62,6.53,6.59,144600.0,5.6825,5.7609,5.6825,5.7348,144600.0
2009-07-06 09:40:00,6.6,6.61,6.57,6.59,153700.0,5.7435,5.7522,5.7173,5.7348,153700.0
2009-07-06 09:45:00,6.59,6.63,6.59,6.62,113000.0,5.7348,5.7696,5.7348,5.7609,113000.0
2009-07-06 09:50:00,6.63,6.64,6.61,6.62,122900.0,5.7696,5.7783,5.7522,5.7609,122900.0
2009-07-06 09:55:00,6.62,6.63,6.6,6.62,71300.0,5.7609,5.7696,5.7435,5.7609,71300.0
2009-07-06 10:00:00,6.62,6.62,6.58,6.58,110300.0,5.7609,5.7609,5.7261,5.7261,110300.0
2009-07-06 10:05:00,6.58,6.58,6.56,6.56,79500.0,5.7261,5.7261,5.7086,5.7086,79500.0
2009-07-06 10:10:00,6.57,6.57,6.54,6.54,79400.0,5.7173,5.7173,5.6912,5.6912,79400.0
2009-07-06 10:15:00,6.54,6.56,6.53,6.54,132600.0,5.6912,5.7086,5.6825,5.6912,132600.0
2009-07-06 10:20:00,6.55,6.56,6.54,6.56,117200.0,5.6999,5.7086,5.6912,5.7086,117200.0
2009-07-06 10:25:00,6.55,6.57,6.55,6.56,93000.0,5.6999,5.7173,5.6999,5.7086,93000.0
2009-07-06 10:30:00,6.56,6.57,6.56,6.57,115100.0,5.7086,5.7173,5.7086,5.7173,115100.0
2009-07-06 10:35:00,6.57,6.62,6.56,6.59,345900.0,5.7173,5.7609,5.7086,5.7348,345900.0
2009-07-06 10:40:00,6.59,6.6,6.55,6.55,188700.0,5.7348,5.7435,5.6999,5.6999,188700.0
2009-07-06 10:45:00,6.55,6.58,6.55,6.56,278300.0,5.6999,5.7261,5.6999,5.7086,278300.0
2009-07-06 10:50:00,6.56,6.58,6.55,6.58,183500.0,5.7086,5.7261,5.6999,5.7261,183500.0
2009-07-06 10:55:00,6.57,6.6,6.57,6.6,161900.0,5.7173,5.7435,5.7173,5.7435,161900.0
2009-07-06 11:00:00,6.6,6.6,6.59,6.6,105000.0,5.7435,5.7435,5.7348,5.7435,105000.0
2009-07-06 11:05:00,6.6,6.61,6.56,6.56,165400.0,5.7435,5.7522,5.7086,5.7086,165400.0
2009-07-06 11:10:00,6.57,6.59,6.56,6.59,122200.0,5.7173,5.7348,5.7086,5.7348,122200.0
2009-07-06 11:15:00,6.59,6.61,6.58,6.6,86800.0,5.7348,5.7522,5.7261,5.7435,86800.0
2009-07-06 11:20:00,6.61,6.62,6.6,6.62,64100.0,5.7522,5.7609,5.7435,5.7609,64100.0
2009-07-06 11:25:00,6.62,6.62,6.59,6.59,250700.0,5.7609,5.7609,5.7348,5.7348,250700.0
2009-07-06 11:30:00,6.59,6.6,6.58,6.6,159900.0,5.7348,5.7435,5.7261,5.7435,159900.0
2009-07-06 11:35:00,6.6,6.61,6.59,6.59,113500.0,5.7435,5.7522,5.7348,5.7348,113500.0
2009-07-06 11:40:00,6.6,6.62,6.59,6.61,123000.0,5.7435,5.7609,5.7348,5.7522,123000.0
2009-07-06 11:45:00,6.61,6.63,6.6,6.63,80800.0,5.7522,5.7696,5.7435,5.7696,80800.0
2009-07-06 11:50:00,6.62,6.64,6.62,6.62,90100.0,5.7609,5.7783,5.7609,5.7609,90100.0
2009-07-06 11:55:00,6.62,6.63,6.58,6.59,133500.0,5.7609,5.7696,5.7261,5.7348,133500.0
2009-07-06 12:00:00,6.58,6.59,6.58,6.59,115000.0,5.7261,5.7348,5.7261,5.7348,115000.0
2009-07-06 12:05:00,6.59,6.61,6.58,6.6,97800.0,5.7348,5.7522,5.7261,5.7435,97800.0
2009-07-06 12:10:00,6.6,6.61,6.56,6.57,233800.0,5.7435,5.7522,5.7086,5.7173,233800.0
2009-07-06 12:15:00,6.57,6.57,6.55,6.55,81800.0,5.7173,5.7173,5.6999,5.6999,81800.0
2009-07-06 12:20:00,6.55,6.57,6.55,6.56,83400.0,5.6999,5.7173,5.6999,5.7086,83400.0
2009-07-06 12:25:00,6.57,6.57,6.55,6.55,66000.0,5.7173,5.7173,5.6999,5.6999,66000.0
2009-07-06 12:30:00,6.56,6.56,6.55,6.55,52800.0,5.7086,5.7086,5.6999,5.6999,52800.0
2009-07-06 12:35:00,6.55,6.55,6.53,6.53,31600.0,5.6999,5.6999,5.6825,5.6825,31600.0
2009-07-06 12:40:00,6.54,6.54,6.53,6.53,22600.0,5.6912,5.6912,5.6825,5.6825,22600.0
2009-07-06 12:45:00,6.54,6.54,6.53,6.53,14100.0,5.6912,5.6912,5.6825,5.6825,14100.0
2009-07-06 12:50:00,6.54,6.54,6.53,6.53,8400.0,5.6912,5.6912,5.6825,5.6825,8400.0
2009-07-06 12:55:00,6.54,6.55,6.53,6.55,34000.0,5.6912,5.6999,5.6825,5.6999,34000.0
2009-07-06 13:00:00,6.54,6.56,6.54,6.55,55500.0,5.6912,5.7086,5.6912,5.6999,55500.0
2009-07-06 13:05:00,6.55,6.56,6.55,6.56,11100.0,5.6999,5.7086,5.6999,5.7086,11100.0
2009-07-06 13:10:00,6.55,6.56,6.55,6.56,23000.0,5.6999,5.7086,5.6999,5.7086,23000.0
2009-07-06 13:15:00,6.56,6.6,6.55,6.59,138700.0,5.7086,5.7435,5.6999,5.7348,138700.0
2009-07-06 13:20:00,6.58,6.59,6.58,6.59,29200.0,5.7261,5.7348,5.7261,5.7348,29200.0
2009-07-06 13:25:00,6.59,6.59,6.58,6.58,20700.0,5.7348,5.7348,5.7261,5.7261,20700.0
2009-07-06 13:30:00,6.58,6.59,6.58,6.58,26900.0,5.7261,5.7348,5.7261,5.7261,26900.0
2009-07-06 13:35:00,6.59,6.59,6.58,6.58,17300.0,5.7348,5.7348,5.7261,5.7261,17300.0
2009-07-06 13:40:00,6.58,6.59,6.57,6.57,100000.0,5.7261,5.7348,5.7173,5.7173,100000.0
2009-07-06 13:45:00,6.57,6.58,6.56,6.57,59400.0,5.7173,5.7261,5.7086,5.7173,59400.0
2009-07-06 13:50:00,6.56,6.58,6.53,6.54,572900.0,5.7086,5.7261,5.6825,5.6912,572900.0
2009-07-06 13:55:00,6.54,6.55,6.53,6.55,162500.0,5.6912,5.6999,5.6825,5.6999,162500.0
2009-07-06 14:00:00,6.55,6.55,6.54,6.55,17000.0,5.6999,5.6999,5.6912,5.6999,17000.0
2009-07-06 14:05:00,6.54,6.56,6.54,6.56,50200.0,5.6912,5.7086,5.6912,5.7086,50200.0
2009-07-06 14:10:00,6.56,6.56,6.55,6.55,26900.0,5.7086,5.7086,5.6999,5.6999,26900.0
2009-07-06 14:15:00,6.56,6.58,6.55,6.55,104900.0,5.7086,5.7261,5.6999,5.6999,104900.0
2009-07-06 14:20:00,6.55,6.56,6.53,6.53,107700.0,5.6999,5.7086,5.6825,5.6825,107700.0
2009-07-06 14:25:00,6.53,6.55,6.53,6.54,47000.0,5.6825,5.6999,5.6825,5.6912,47000.0
2009-07-06 14:30:00,6.55,6.55,6.53,6.53,89800.0,5.6999,5.6999,5.6825,5.6825,89800.0
2009-07-06 14:35:00,6.54,6.56,6.54,6.55,41500.0,5.6912,5.7086,5.6912,5.6999,41500.0
2009-07-06 14:40:00,6.55,6.56,6.54,6.54,60400.0,5.6999,5.7086,5.6912,5.6912,60400.0
2009-07-06 14:45:00,6.55,6.56,6.54,6.55,77800.0,5.6999,5.7086,5.6912,5.6999,77800.0
2009-07-06 14:50:00,6.56,6.56,6.53,6.54,116300.0,5.7086,5.7086,5.6825,5.6912,116300.0
2009-07-06 14:55:00,6.55,6.56,6.54,6.54,79800.0,5.6999,5.7086,5.6912,5.6912,79800.0
2009-07-06 15:00:00,6.54,6.57,6.54,6.56,125900.0,5.6912,5.7173,5.6912,5.7086,125900.0
2009-07-06 15:05:00,6.57,6.57,6.56,6.57,130300.0,5.7173,5.7173,5.7086,5.7173,130300.0
2009-07-06 15:10:00,6.57,6.57,6.55,6.55,97900.0,5.7173,5.7173,5.6999,5.6999,97900.0
2009-07-06 15:15:00,6.56,6.57,6.55,6.56,90400.0,5.7086,5.7173,5.6999,5.7086,90400.0
2009-07-06 15:20:00,6.57,6.57,6.56,6.56,67600.0,5.7173,5.7173,5.7086,5.7086,67600.0
2009-07-06 15:25:00,6.56,6.57,6.56,6.56,72800.0,5.7086,5.7173,5.7086,5.7086,72800.0
2009-07-06 15:30:00,6.56,6.57,6.54,6.56,290900.0,5.7086,5.7173,5.6912,5.7086,290900.0
2009-07-06 15:35:00,6.57,6.57,6.56,6.57,52600.0,5.7173,5.7173,5.7086,5.7173,52600.0
2009-07-06 15:40:00,6.57,6.6,6.56,6.59,205300.0,5.7173,5.7435,5.7086,5.7348,205300.0
2009-07-06 15:45:00,6.59,6.6,6.59,6.59,167500.0,5.7348,5.7435,5.7348,5.7348,167500.0
2009-07-06 15:50:00,6.59,6.6,6.59,6.59,112600.0,5.7348,5.7435,5.7348,5.7348,112600.0
2009-07-06 15:55:00,6.6,6.6,6.59,6.6,362800.0,5.7435,5.7435,5.7348,5.7435,362800.0
2009-07-07 09:30:00,6.59,6.6,6.53,6.53,85800.0,5.7348,5.7435,5.6825,5.6825,85800.0
2009-07-07 09:35:00,6.53,6.54,6.5,6.5,111500.0,5.6825,5.6912,5.6564,5.6564,111500.0
2009-07-07 09:40:00,6.5,6.5,6.45,6.45,131500.0,5.6564,5.6564,5.6129,5.6129,131500.0
2009-07-07 09:45:00,6.45,6.49,6.45,6.47,117500.0,5.6129,5.6477,5.6129,5.6303,117500.0
2009-07-07 09:50:00,6.47,6.49,6.47,6.49,78000.0,5.6303,5.6477,5.6303,5.6477,78000.0
2009-07-07 09:55:00,6.49,6.49,6.46,6.46,76600.0,5.6477,5.6477,5.6216,5.6216,76600.0
2009-07-07 10:00:00,6.46,6.47,6.45,6.46,74100.0,5.6216,5.6303,5.6129,5.6216,74100.0
2009-07-07 10:05:00,6.45,6.46,6.45,6.46,55200.0,5.6129,5.6216,5.6129,5.6216,55200.0
2009-07-07 10:10:00,6.46,6.47,6.43,6.43,251600.0,5.6216,5.6303,5.5955,5.5955,251600.0
2009-07-07 10:15:00,6.44,6.45,6.43,6.44,71800.0,5.6042,5.6129,5.5955,5.6042,71800.0
2009-07-07 10:20:00,6.45,6.45,6.44,6.44,41500.0,5.6129,5.6129,5.6042,5.6042,41500.0
2009-07-07 10:25:00,6.45,6.46,6.44,6.46,105500.0,5.6129,5.6216,5.6042,5.6216,105500.0
2009-07-07 10:30:00,6.45,6.46,6.45,6.46,38500.0,5.6129,5.6216,5.6129,5.6216,38500.0
2009-07-07 10:35:00,6.46,6.46,6.45,6.46,105000.0,5.6216,5.6216,5.6129,5.6216,105000.0
2009-07-07 10:40:00,6.45,6.46,6.45,6.45,29000.0,5.6129,5.6216,5.6129,5.6129,29000.0
2009-07-07 10:45:00,6.45,6.46,6.45,6.45,78100.0,5.6129,5.6216,5.6129,5.6129,78100.0
2009-07-07 10:50:00,6.45,6.46,6.45,6.45,41400.0,5.6129,5.6216,5.6129,5.6129,41400.0
2009-07-07 10:55:00,6.45,6.46,6.45,6.45,57800.0,5.6129,5.6216,5.6129,5.6129,57800.0
2009-07-07 11:00:00,6.45,6.45,6.44,6.45,110600.0,5.6129,5.6129,5.6042,5.6129,110600.0
2009-07-07 11:05:00,6.45,6.46,6.44,6.46,141700.0,5.6129,5.6216,5.6042,5.6216,141700.0
2009-07-07 11:10:00,6.46,6.46,6.45,6.46,19200.0,5.6216,5.6216,5.6129,5.6216,19200.0
2009-07-07 11:15:00,6.45,6.46,6.45,6.45,56100.0,5.6129,5.6216,5.6129,5.6129,56100.0
2009-07-07 11:20:00,6.45,6.46,6.45,6.45,23700.0,5.6129,5.6216,5.6129,5.6129,23700.0
2009-07-07 11:25:00,6.46,6.46,6.45,6.45,41300.0,5.6216,5.6216,5.6129,5.6129,41300.0
2009-07-07 11:30:00,6.45,6.46,6.45,6.45,26400.0,5.6129,5.6216,5.6129,5.6129,26400.0
2009-07-07 11:35:00,6.45,6.46,6.45,6.45,17600.0,5.6129,5.6216,5.6129,5.6129,17600.0
2009-07-07 11:40:00,6.45,6.46,6.45,6.46,22200.0,5.6129,5.6216,5.6129,5.6216,22200.0
2009-07-07 11:45:00,6.45,6.46,6.45,6.46,26100.0,5.6129,5.6216,5.6129,5.6216,26100.0
2009-07-07 11:50:00,6.45,6.46,6.45,6.45,30300.0,5.6129,5.6216,5.6129,5.6129,30300.0
2009-07-07 11:55:00,6.45,6.48,6.45,6.48,80700.0,5.6129,5.639,5.6129,5.639,80700.0
2009-07-07 12:00:00,6.48,6.5,6.47,6.49,170500.0,5.639,5.6564,5.6303,5.6477,170500.0
2009-07-07 12:05:00,6.49,6.49,6.47,6.47,58700.0,5.6477,5.6477,5.6303,5.6303,58700.0
2009-07-07 12:10:00,6.47,6.48,6.47,6.47,91500.0,5.6303,5.639,5.6303,5.6303,91500.0
2009-07-07 12:15:00,6.47,6.48,6.47,6.47,21700.0,5.6303,5.639,5.6303,5.6303,21700.0
2009-07-07 12:20:00,6.47,6.48,6.47,6.47,30100.0,5.6303,5.639,5.6303,5.6303,30100.0
2009-07-07 12:25:00,6.48,6.48,6.46,6.46,167000.0,5.639,5.639,5.6216,5.6216,167000.0
2009-07-07 12:30:00,6.46,6.47,6.45,6.46,158100.0,5.6216,5.6303,5.6129,5.6216,158100.0
2009-07-07 12:35:00,6.46,6.46,6.45,6.46,5900.0,5.6216,5.6216,5.6129,5.6216,5900.0
2009-07-07 12:40:00,6.45,6.46,6.45,6.46,11100.0,5.6129,5.6216,5.6129,5.6216,11100.0
2009-07-07 12:45:00,6.46,6.46,6.45,6.45,21100.0,5.6216,5.6216,5.6129,5.6129,21100.0
2009-07-07 12:50:00,6.45,6.47,6.45,6.47,46100.0,5.6129,5.6303,5.6129,5.6303,46100.0
2009-07-07 12:55:00,6.47,6.47,6.46,6.47,62600.0,5.6303,5.6303,5.6216,5.6303,62600.0
2009-07-07 13:00:00,6.47,6.47,6.46,6.47,19500.0,5.6303,5.6303,5.6216,5.6303,19500.0
2009-07-07 13:05:00,6.46,6.47,6.46,6.46,30900.0,5.6216,5.6303,5.6216,5.6216,30900.0
2009-07-07 13:10:00,6.47,6.48,6.46,6.48,79400.0,5.6303,5.639,5.6216,5.639,79400.0
2009-07-07 13:15:00,6.48,6.48,6.47,6.47,11000.0,5.639,5.639,5.6303,5.6303,11000.0
2009-07-07 13:20:00,6.47,6.48,6.47,6.48,71600.0,5.6303,5.639,5.6303,5.639,71600.0
2009-07-07 13:25:00,6.47,6.48,6.46,6.47,47900.0,5.6303,5.639,5.6216,5.6303,47900.0
2009-07-07 13:30:00,6.46,6.47,6.46,6.46,62900.0,5.6216,5.6303,5.6216,5.6216,62900.0
2009-07-07 13:35:00,6.46,6.47,6.45,6.46,54600.0,5.6216,5.6303,5.6129,5.6216,54600.0
2009-07-07 13:40:00,6.46,6.46,6.45,6.45,36400.0,5.6216,5.6216,5.6129,5.6129,36400.0
2009-07-07 13:45:00,6.46,6.46,6.45,6.45,22500.0,5.6216,5.6216,5.6129,5.6129,22500.0
2009-07-07 13:50:00,6.46,6.46,6.45,6.45,49400.0,5.6216,5.6216,5.6129,5.6129,49400.0
2009-07-07 13:55:00,6.46,6.46,6.45,6.46,76600.0,5.6216,5.6216,5.6129,5.6216,76600.0
2009-07-07 14:00:00,6.45,6.46,6.45,6.46,173700.0,5.6129,5.6216,5.6129,5.6216,173700.0
2009-07-07 14:05:00,6.46,6.46,6.44,6.45,226600.0,5.6216,5.6216,5.6042,5.6129,226600.0
2009-07-07 14:10:00,6.44,6.49,6.44,6.49,241400.0,5.6042,5.6477,5.6042,5.6477,241400.0
2009-07-07 14:15:00,6.49,6.49,6.47,6.47,187300.0,5.6477,5.6477,5.6303,5.6303,187300.0
2009-07-07 14:20:00,6.48,6.53,6.48,6.53,191900.0,5.639,5.6825,5.639,5.6825,191900.0
2009-07-07 14:25:00,6.54,6.55,6.5,6.52,471800.0,5.6912,5.6999,5.6564,5.6738,471800.0
2009-07-07 14:30:00,6.52,6.54,6.51,6.53,173100.0,5.6738,5.6912,5.6651,5.6825,173100.0
2009-07-07 14:35:00,6.54,6.54,6.53,6.54,46200.0,5.6912,5.6912,5.6825,5.6912,46200.0
2009-07-07 14:40:00,6.53,6.54,6.53,6.53,35100.0,5.6825,5.6912,5.6825,5.6825,35100.0
2009-07-07 14:45:00,6.53,6.54,6.52,6.52,75500.0,5.6825,5.6912,5.6738,5.6738,75500.0
2009-07-07 14:50:00,6.52,6.53,6.48,6.51,146300.0,5.6738,5.6825,5.639,5.6651,146300.0
2009-07-07 14:55:00,6.51,6.51,6.5,6.51,37900.0,5.6651,5.6651,5.6564,5.6651,37900.0
2009-07-07 15:00:00,6.51,6.51,6.49,6.49,61600.0,5.6651,5.6651,5.6477,5.6477,61600.0
2009-07-07 15:05:00,6.49,6.5,6.48,6.48,121000.0,5.6477,5.6564,5.639,5.639,121000.0
2009-07-07 15:10:00,6.49,6.5,6.48,6.5,72400.0,5.6477,5.6564,5.639,5.6564,72400.0
2009-07-07 15:15:00,6.5,6.5,6.49,6.49,58600.0,5.6564,5.6564,5.6477,5.6477,58600.0
2009-07-07 15:20:00,6.5,6.5,6.47,6.48,153900.0,5.6564,5.6564,5.6303,5.639,153900.0
2009-07-07 15:25:00,6.47,6.51,6.47,6.51,180700.0,5.6303,5.6651,5.6303,5.6651,180700.0
2009-07-07 15:30:00,6.51,6.51,6.5,6.51,83400.0,5.6651,5.6651,5.6564,5.6651,83400.0
2009-07-07 15:35:00,6.51,6.51,6.5,6.51,81400.0,5.6651,5.6651,5.6564,5.6651,81400.0
2009-07-07 15:40:00,6.5,6.51,6.49,6.51,250700.0,5.6564,5.6651,5.6477,5.6651,250700.0
2009-07-07 15:45:00,6.51,6.51,6.5,6.51,133000.0,5.6651,5.6651,5.6564,5.6651,133000.0
2009-07-07 15:50:00,6.5,6.51,6.48,6.49,463900.0,5.6564,5.6651,5.639,5.6477,463900.0
2009-07-07 15:55:00,6.49,6.5,6.48,6.49,287200.0,5.6477,5.6564,5.639,5.6477,287200.0
2009-07-08 09:30:00,6.51,6.54,6.46,6.46,77700.0,5.6651,5.6912,5.6216,5.6216,77700.0
2009-07-08 09:35:00,6.46,6.47,6.46,6.46,53300.0,5.6216,5.6303,5.6216,5.6216,53300.0
2009-07-08 09:40:00,6.46,6.51,6.45,6.51,183400.0,5.6216,5.6651,5.6129,5.6651,183400.0
2009-07-08 09:45:00,6.5,6.54,6.5,6.53,103500.0,5.6564,5.6912,5.6564,5.6825,103500.0
2009-07-08 09:50:00,6.53,6.56,6.53,6.56,178400.0,5.6825,5.7086,5.6825,5.7086,178400.0
2009-07-08 09:55:00,6.56,6.58,6.55,6.56,146400.0,5.7086,5.7261,5.6999,5.7086,146400.0
2009-07-08 10:00:00,6.56,6.58,6.55,6.58,64300.0,5.7086,5.7261,5.6999,5.7261,64300.0
2009-07-08 10:05:00,6.58,6.61,6.57,6.61,243700.0,5.7261,5.7522,5.7173,5.7522,243700.0
2009-07-08 10:10:00,6.61,6.62,6.6,6.6,64000.0,5.7522,5.7609,5.7435,5.7435,64000.0
2009-07-08 10:15:00,6.61,6.62,6.6,6.62,54700.0,5.7522,5.7609,5.7435,5.7609,54700.0
2009-07-08 10:20:00,6.63,6.66,6.62,6.65,124500.0,5.7696,5.7957,5.7609,5.787,124500.0
2009-07-08 10:25:00,6.66,6.67,6.65,6.67,257900.0,5.7957,5.8044,5.787,5.8044,257900.0
2009-07-08 10:30:00,6.67,6.67,6.65,6.66,137600.0,5.8044,5.8044,5.787,5.7957,137600.0
2009-07-08 10:35:00,6.66,6.7,6.65,6.69,360700.0,5.7957,5.8305,5.787,5.8218,360700.0
2009-07-08 10:40:00,6.7,6.7,6.67,6.67,190300.0,5.8305,5.8305,5.8044,5.8044,190300.0
2009-07-08 10:45:00,6.68,6.68,6.67,6.67,65500.0,5.8131,5.8131,5.8044,5.8044,65500.0
2009-07-08 10:50:00,6.67,6.68,6.64,6.65,215600.0,5.8044,5.8131,5.7783,5.787,215600.0
2009-07-08 10:55:00,6.65,6.66,6.61,6.61,100200.0,5.787,5.7957,5.7522,5.7522,100200.0
2009-07-08 11:00:00,6.61,6.61,6.58,6.6,222300.0,5.7522,5.7522,5.7261,5.7435,222300.0
2009-07-08 11:05:00,6.6,6.61,6.55,6.58,119000.0,5.7435,5.7522,5.6999,5.7261,119000.0
2009-07-08 11:10:00,6.57,6.58,6.57,6.57,16300.0,5.7173,5.7261,5.7173,5.7173,16300.0
2009-07-08 11:15:00,6.57,6.58,6.53,6.53,129200.0,5.7173,5.7261,5.6825,5.6825,129200.0
2009-07-08 11:20:00,6.54,6.54,6.5,6.5,159200.0,5.6912,5.6912,5.6564,5.6564,159200.0
2009-07-08 11:25:00,6.51,6.55,6.5,6.53,402800.0,5.6651,5.6999,5.6564,5.6825,402800.0
2009-07-08 11:30:00,6.54,6.56,6.53,6.55,22800.0,5.6912,5.7086,5.6825,5.6999,22800.0
2009-07-08 11:35:00,6.56,6.57,6.54,6.56,141100.0,5.7086,5.7173,5.6912,5.7086,141100.0
2009-07-08 11:40:00,6.55,6.58,6.54,6.57,123200.0,5.6999,5.7261,5.6912,5.7173,123200.0
2009-07-08 11:45:00,6.57,6.6,6.57,6.58,143700.0,5.7173,5.7435,5.7173,5.7261,143700.0
2009-07-08 11:50:00,6.59,6.59,6.55,6.55,183300.0,5.7348,5.7348,5.6999,5.6999,183300.0
2009-07-08 11:55:00,6.55,6.57,6.54,6.57,146500.0,5.6999,5.7173,5.6912,5.7173,146500.0
2009-07-08 12:00:00,6.57,6.57,6.54,6.55,75700.0,5.7173,5.7173,5.6912,5.6999,75700.0
2009-07-08 12:05:00,6.56,6.56,6.55,6.55,15700.0,5.7086,5.7086,5.6999,5.6999,15700.0
2009-07-08 12:10:00,6.55,6.56,6.55,6.56,22000.0,5.6999,5.7086,5.6999,5.7086,22000.0
2009-07-08 12:15:00,6.55,6.59,6.55,6.57,562400.0,5.6999,5.7348,5.6999,5.7173,562400.0
2009-07-08 12:20:00,6.58,6.59,6.58,6.59,144500.0,5.7261,5.7348,5.7261,5.7348,144500.0
2009-07-08 12:25:00,6.59,6.6,6.58,6.59,191600.0,5.7348,5.7435,5.7261,5.7348,191600.0
2009-07-08 12:30:00,6.59,6.6,6.58,6.59,94300.0,5.7348,5.7435,5.7261,5.7348,94300.0
2009-07-08 12:35:00,6.59,6.59,6.58,6.59,34000.0,5.7348,5.7348,5.7261,5.7348,34000.0
2009-07-08 12:40:00,6.58,6.61,6.58,6.59,312200.0,5.7261,5.7522,5.7261,5.7348,312200.0
2009-07-08 12:45:00,6.59,6.61,6.57,6.57,254800.0,5.7348,5.7522,5.7173,5.7173,254800.0
2009-07-08 12:50:00,6.57,6.58,6.55,6.56,36100.0,5.7173,5.7261,5.6999,5.7086,36100.0
2009-07-08 12:55:00,6.55,6.57,6.54,6.56,210500.0,5.6999,5.7173,5.6912,5.7086,210500.0
2009-07-08 13:00:00,6.55,6.58,6.55,6.58,241800.0,5.6999,5.7261,5.6999,5.7261,241800.0
2009-07-08 13:05:00,6.58,6.6,6.57,6.58,88700.0,5.7261,5.7435,5.7173,5.7261,88700.0
2009-07-08 13:10:00,6.58,6.59,6.55,6.56,211000.0,5.7261,5.7348,5.6999,5.7086,211000.0
2009-07-08 13:15:00,6.57,6.59,6.57,6.58,139700.0,5.7173,5.7348,5.7173,5.7261,139700.0
2009-07-08 13:20:00,6.58,6.59,6.56,6.56,52100.0,5.7261,5.7348,5.7086,5.7086,52100.0
2009-07-08 13:25:00,6.56,6.57,6.56,6.56,39900.0,5.7086,5.7173,5.7086,5.7086,39900.0
2009-07-08 13:30:00,6.56,6.61,6.56,6.61,125300.0,5.7086,5.7522,5.7086,5.7522,125300.0
2009-07-08 13:35:00,6.6,6.61,6.57,6.58,57400.0,5.7435,5.7522,5.7173,5.7261,57400.0
2009-07-08 13:40:00,6.58,6.58,6.57,6.57,20800.0,5.7261,5.7261,5.7173,5.7173,20800.0
2009-07-08 13:45:00,6.57,6.58,6.57,6.58,22600.0,5.7173,5.7261,5.7173,5.7261,22600.0
2009-07-08 13:50:00,6.57,6.58,6.57,6.58,14100.0,5.7173,5.7261,5.7173,5.7261,14100.0
2009-07-08 13:55:00,6.57,6.58,6.57,6.57,9400.0,5.7173,5.7261,5.7173,5.7173,9400.0
2009-07-08 14:00:00,6.57,6.58,6.55,6.55,134000.0,5.7173,5.7261,5.6999,5.6999,134000.0
2009-07-08 14:05:00,6.55,6.55,6.51,6.52,109000.0,5.6999,5.6999,5.6651,5.6738,109000.0
2009-07-08 14:10:00,6.51,6.53,6.51,6.52,54600.0,5.6651,5.6825,5.6651,5.6738,54600.0
2009-07-08 14:15:00,6.52,6.54,6.52,6.52,39000.0,5.6738,5.6912,5.6738,5.6738,39000.0
2009-07-08 14:20:00,6.53,6.53,6.51,6.52,32300.0,5.6825,5.6825,5.6651,5.6738,32300.0
2009-07-08 14:25:00,6.51,6.51,6.48,6.48,197600.0,5.6651,5.6651,5.639,5.639,197600.0
2009-07-08 14:30:00,6.49,6.49,6.46,6.46,69500.0,5.6477,5.6477,5.6216,5.6216,69500.0
2009-07-08 14:35:00,6.47,6.5,6.47,6.49,40400.0,5.6303,5.6564,5.6303,5.6477,40400.0
2009-07-08 14:40:00,6.49,6.5,6.49,6.49,14500.0,5.6477,5.6564,5.6477,5.6477,14500.0
2009-07-08 14:45:00,6.49,6.49,6.47,6.47,37200.0,5.6477,5.6477,5.6303,5.6303,37200.0
2009-07-08 14:50:00,6.47,6.52,6.47,6.52,74900.0,5.6303,5.6738,5.6303,5.6738,74900.0
2009-07-08 14:55:00,6.52,6.53,6.5,6.51,110500.0,5.6738,5.6825,5.6564,5.6651,110500.0
2009-07-08 15:00:00,6.5,6.52,6.5,6.51,14100.0,5.6564,5.6738,5.6564,5.6651,14100.0
2009-07-08 15:05:00,6.52,6.53,6.51,6.52,87400.0,5.6738,5.6825,5.6651,5.6738,87400.0
2009-07-08 15:10:00,6.52,6.52,6.49,6.51,582900.0,5.6738,5.6738,5.6477,5.6651,582900.0
2009-07-08 15:15:00,6.52,6.55,6.51,6.54,331600.0,5.6738,5.6999,5.6651,5.6912,331600.0
2009-07-08 15:20:00,6.55,6.57,6.53,6.55,286700.0,5.6999,5.7173,5.6825,5.6999,286700.0
2009-07-08 15:25:00,6.55,6.56,6.53,6.53,111300.0,5.6999,5.7086,5.6825,5.6825,111300.0
2009-07-08 15:30:00,6.53,6.57,6.53,6.56,120600.0,5.6825,5.7173,5.6825,5.7086,120600.0
2009-07-08 15:35:00,6.57,6.6,6.56,6.59,248600.0,5.7173,5.7435,5.7086,5.7348,248600.0
2009-07-08 15:40:00,6.59,6.6,6.58,6.59,283700.0,5.7348,5.7435,5.7261,5.7348,283700.0
2009-07-08 15:45:00,6.58,6.64,6.58,6.64,994200.0,5.7261,5.7783,5.7261,5.7783,994200.0
2009-07-08 15:50:00,6.64,6.64,6.59,6.59,314700.0,5.7783,5.7783,5.7348,5.7348,314700.0
2009-07-08 15:55:00,6.59,6.63,6.59,6.61,487900.0,5.7348,5.7696,5.7348,5.7522,487900.0
2009-07-09 09:30:00,6.64,6.69,6.61,6.65,74200.0,5.7783,5.8218,5.7522,5.787,74200.0
2009-07-09 09:35:00,6.66,6.67,6.64,6.65,93400.0,5.7957,5.8044,5.7783,5.787,93400.0
2009-07-09 09:40:00,6.65,6.66,6.61,6.64,120000.0,5.787,5.7957,5.7522,5.7783,120000.0
2009-07-09 09:45:00,6.64,6.65,6.63,6.64,120200.0,5.7783,5.787,5.7696,5.7783,120200.0
2009-07-09 09:50:00,6.64,6.65,6.61,6.62,78100.0,5.7783,5.787,5.7522,5.7609,78100.0
2009-07-09 09:55:00,6.62,6.64,6.6,6.6,67400.0,5.7609,5.7783,5.7435,5.7435,67400.0
2009-07-09 10:00:00,6.6,6.64,6.6,6.62,128100.0,5.7435,5.7783,5.7435,5.7609,128100.0
2009-07-09 10:05:00,6.63,6.65,6.62,6.64,96900.0,5.7696,5.787,5.7609,5.7783,96900.0
2009-07-09 10:10:00,6.64,6.65,6.61,6.62,130600.0,5.7783,5.787,5.7522,5.7609,130600.0
2009-07-09 10:15:00,6.62,6.62,6.61,6.61,48600.0,5.7609,5.7609,5.7522,5.7522,48600.0
2009-07-09 10:20:00,6.61,6.61,6.59,6.6,133900.0,5.7522,5.7522,5.7348,5.7435,133900.0
2009-07-09 10:25:00,6.6,6.61,6.57,6.59,165800.0,5.7435,5.7522,5.7173,5.7348,165800.0
2009-07-09 10:30:00,6.59,6.59,6.57,6.57,80500.0,5.7348,5.7348,5.7173,5.7173,80500.0
2009-07-09 10:35:00,6.58,6.6,6.57,6.57,94900.0,5.7261,5.7435,5.7173,5.7173,94900.0
2009-07-09 10:40:00,6.57,6.6,6.57,6.59,71700.0,5.7173,5.7435,5.7173,5.7348,71700.0
2009-07-09 10:45:00,6.59,6.6,6.57,6.58,97000.0,5.7348,5.7435,5.7173,5.7261,97000.0
2009-07-09 10:50:00,6.59,6.59,6.56,6.56,62600.0,5.7348,5.7348,5.7086,5.7086,62600.0
2009-07-09 10:55:00,6.56,6.57,6.55,6.56,114100.0,5.7086,5.7173,5.6999,5.7086,114100.0
2009-07-09 11:00:00,6.56,6.56,6.54,6.54,65800.0,5.7086,5.7086,5.6912,5.6912,65800.0
2009-07-09 11:05:00,6.54,6.55,6.51,6.51,95000.0,5.6912,5.6999,5.6651,5.6651,95000.0
2009-07-09 11:10:00,6.51,6.52,6.51,6.51,62800.0,5.6651,5.6738,5.6651,5.6651,62800.0
2009-07-09 11:15:00,6.51,6.51,6.5,6.51,59000.0,5.6651,5.6651,5.6564,5.6651,59000.0
2009-07-09 11:20:00,6.51,6.54,6.5,6.54,146400.0,5.6651,5.6912,5.6564,5.6912,146400.0
2009-07-09 11:25:00,6.53,6.55,6.53,6.55,59400.0,5.6825,5.6999,5.6825,5.6999,59400.0
2009-07-09 11:30:00,6.55,6.57,6.53,6.56,130000.0,5.6999,5.7173,5.6825,5.7086,130000.0
2009-07-09 11:35:00,6.57,6.57,6.56,6.57,17000.0,5.7173,5.7173,5.7086,5.7173,17000.0
2009-07-09 11:40:00,6.57,6.57,6.56,6.56,49100.0,5.7173,5.7173,5.7086,5.7086,49100.0
2009-07-09 11:45:00,6.57,6.57,6.53,6.53,89100.0,5.7173,5.7173,5.6825,5.6825,89100.0
2009-07-09 11:50:00,6.53,6.55,6.53,6.54,90000.0,5.6825,5.6999,5.6825,5.6912,90000.0
2009-07-09 11:55:00,6.54,6.55,6.51,6.51,102700.0,5.6912,5.6999,5.6651,5.6651,102700.0
2009-07-09 12:00:00,6.51,6.53,6.5,6.51,160300.0,5.6651,5.6825,5.6564,5.6651,160300.0
2009-07-09 12:05:00,6.51,6.54,6.51,6.53,51400.0,5.6651,5.6912,5.6651,5.6825,51400.0
2009-07-09 12:10:00,6.53,6.54,6.53,6.54,11100.0,5.6825,5.6912,5.6825,5.6912,11100.0
2009-07-09 12:15:00,6.53,6.54,6.53,6.53,8800.0,5.6825,5.6912,5.6825,5.6825,8800.0
2009-07-09 12:20:00,6.53,6.55,6.53,6.54,90000.0,5.6825,5.6999,5.6825,5.6912,90000.0
2009-07-09 12:25:00,6.53,6.54,6.53,6.53,6800.0,5.6825,5.6912,5.6825,5.6825,6800.0
2009-07-09 12:30:00,6.53,6.54,6.53,6.54,17800.0,5.6825,5.6912,5.6825,5.6912,17800.0
2009-07-09 12:35:00,6.53,6.53,6.52,6.53,49800.0,5.6825,5.6825,5.6738,5.6825,49800.0
2009-07-09 12:40:00,6.52,6.53,6.52,6.53,13300.0,5.6738,5.6825,5.6738,5.6825,13300.0
2009-07-09 12:45:00,6.52,6.53,6.52,6.53,14100.0,5.6738,5.6825,5.6738,5.6825,14100.0
2009-07-09 12:50:00,6.53,6.53,6.52,6.53,22100.0,5.6825,5.6825,5.6738,5.6825,22100.0
2009-07-09 12:55:00,6.52,6.53,6.52,6.53,130700.0,5.6738,5.6825,5.6738,5.6825,130700.0
2009-07-09 13:00:00,6.52,6.53,6.5,6.52,206800.0,5.6738,5.6825,5.6564,5.6738,206800.0
2009-07-09 13:05:00,6.51,6.54,6.51,6.53,193500.0,5.6651,5.6912,5.6651,5.6825,193500.0
2009-07-09 13:10:00,6.54,6.56,6.54,6.55,40500.0,5.6912,5.7086,5.6912,5.6999,40500.0
2009-07-09 13:15:00,6.55,6.56,6.55,6.55,40700.0,5.6999,5.7086,5.6999,5.6999,40700.0
2009-07-09 13:20:00,6.55,6.56,6.55,6.56,57300.0,5.6999,5.7086,5.6999,5.7086,57300.0
2009-07-09 13:25:00,6.55,6.56,6.55,6.55,22300.0,5.6999,5.7086,5.6999,5.6999,22300.0
2009-07-09 13:30:00,6.55,6.56,6.54,6.55,90200.0,5.6999,5.7086,5.6912,5.6999,90200.0
2009-07-09 13:35:00,6.55,6.56,6.54,6.56,48500.0,5.6999,5.7086,5.6912,5.7086,48500.0
2009-07-09 13:40:00,6.56,6.56,6.55,6.55,51400.0,5.7086,5.7086,5.6999,5.6999,51400.0
2009-07-09 13:45:00,6.55,6.56,6.55,6.56,17500.0,5.6999,5.7086,5.6999,5.7086,17500.0
2009-07-09 13:50:00,6.55,6.56,6.55,6.55,41200.0,5.6999,5.7086,5.6999,5.6999,41200.0
2009-07-09 13:55:00,6.55,6.56,6.55,6.55,98100.0,5.6999,5.7086,5.6999,5.6999,98100.0
2009-07-09 14:00:00,6.55,6.56,6.55,6.55,13300.0,5.6999,5.7086,5.6999,5.6999,13300.0
2009-07-09 14:05:00,6.56,6.56,6.55,6.55,134400.0,5.7086,5.7086,5.6999,5.6999,134400.0
2009-07-09 14:10:00,6.55,6.56,6.55,6.56,94800.0,5.6999,5.7086,5.6999,5.7086,94800.0
2009-07-09 14:15:00,6.56,6.59,6.55,6.58,165900.0,5.7086,5.7348,5.6999,5.7261,165900.0
2009-07-09 14:20:00,6.57,6.58,6.57,6.58,33400.0,5.7173,5.7261,5.7173,5.7261,33400.0
2009-07-09 14:25:00,6.58,6.58,6.57,6.57,17700.0,5.7261,5.7261,5.7173,5.7173,17700.0
2009-07-09 14:30:00,6.57,6.58,6.55,6.56,144400.0,5.7173,5.7261,5.6999,5.7086,144400.0
2009-07-09 14:35:00,6.57,6.57,6.53,6.53,522500.0,5.7173,5.7173,5.6825,5.6825,522500.0
2009-07-09 14:40:00,6.54,6.55,6.52,6.54,287100.0,5.6912,5.6999,5.6738,5.6912,287100.0
2009-07-09 14:45:00,6.53,6.54,6.52,6.53,226400.0,5.6825,5.6912,5.6738,5.6825,226400.0
2009-07-09 14:50:00,6.52,6.55,6.52,6.53,234200.0,5.6738,5.6999,5.6738,5.6825,234200.0
2009-07-09 14:55:00,6.53,6.54,6.48,6.51,329600.0,5.6825,5.6912,5.639,5.6651,329600.0
2009-07-09 15:00:00,6.51,6.51,6.48,6.49,111900.0,5.6651,5.6651,5.639,5.6477,111900.0
2009-07-09 15:05:00,6.49,6.5,6.49,6.49,40300.0,5.6477,5.6564,5.6477,5.6477,40300.0
2009-07-09 15:10:00,6.5,6.51,6.49,6.51,66200.0,5.6564,5.6651,5.6477,5.6651,66200.0
2009-07-09 15:15:00,6.51,6.51,6.49,6.49,101700.0,5.6651,5.6651,5.6477,5.6477,101700.0
2009-07-09 15:20:00,6.49,6.5,6.49,6.49,25600.0,5.6477,5.6564,5.6477,5.6477,25600.0
2009-07-09 15:25:00,6.5,6.5,6.46,6.47,198000.0,5.6564,5.6564,5.6216,5.6303,198000.0
2009-07-09 15:30:00,6.46,6.49,6.46,6.49,102100.0,5.6216,5.6477,5.6216,5.6477,102100.0
2009-07-09 15:35:00,6.48,6.5,6.48,6.49,182500.0,5.639,5.6564,5.639,5.6477,182500.0
2009-07-09 15:40:00,6.49,6.52,6.48,6.49,199300.0,5.6477,5.6738,5.639,5.6477,199300.0
2009-07-09 15:45:00,6.49,6.53,6.49,6.53,264000.0,5.6477,5.6825,5.6477,5.6825,264000.0
2009-07-09 15:50:00,6.53,6.53,6.5,6.51,176400.0,5.6825,5.6825,5.6564,5.6651,176400.0
2009-07-09 15:55:00,6.51,6.51,6.48,6.48,279700.0,5.6651,5.6651,5.639,5.639,279700.0
2009-07-10 09:30:00,6.45,6.48,6.45,6.45,58400.0,5.6129,5.639,5.6129,5.6129,58400.0
2009-07-10 09:35:00,6.45,6.48,6.45,6.45,98700.0,5.6129,5.639,5.6129,5.6129,98700.0
2009-07-10 09:40:00,6.46,6.46,6.45,6.45,128100.0,5.6216,5.6216,5.6129,5.6129,128100.0
2009-07-10 09:45:00,6.45,6.47,6.45,6.46,72600.0,5.6129,5.6303,5.6129,5.6216,72600.0
2009-07-10 09:50:00,6.47,6.53,6.47,6.5,90700.0,5.6303,5.6825,5.6303,5.6564,90700.0
2009-07-10 09:55:00,6.5,6.5,6.45,6.45,98100.0,5.6564,5.6564,5.6129,5.6129,98100.0
2009-07-10 10:00:00,6.45,6.47,6.45,6.46,229100.0,5.6129,5.6303,5.6129,5.6216,229100.0
2009-07-10 10:05:00,6.46,6.46,6.43,6.45,250300.0,5.6216,5.6216,5.5955,5.6129,250300.0
2009-07-10 10:10:00,6.45,6.51,6.44,6.5,191900.0,5.6129,5.6651,5.6042,5.6564,191900.0
2009-07-10 10:15:00,6.5,6.53,6.48,6.52,145400.0,5.6564,5.6825,5.639,5.6738,145400.0
2009-07-10 10:20:00,6.53,6.53,6.5,6.5,52600.0,5.6825,5.6825,5.6564,5.6564,52600.0
2009-07-10 10:25:00,6.51,6.51,6.49,6.5,30300.0,5.6651,5.6651,5.6477,5.6564,30300.0
2009-07-10 10:30:00,6.5,6.5,6.47,6.48,40700.0,5.6564,5.6564,5.6303,5.639,40700.0
2009-07-10 10:35:00,6.47,6.47,6.45,6.45,75700.0,5.6303,5.6303,5.6129,5.6129,75700.0
2009-07-10 10:40:00,6.45,6.46,6.45,6.45,24900.0,5.6129,5.6216,5.6129,5.6129,24900.0
2009-07-10 10:45:00,6.45,6.46,6.45,6.45,65300.0,5.6129,5.6216,5.6129,5.6129,65300.0
2009-07-10 10:50:00,6.46,6.46,6.45,6.46,21000.0,5.6216,5.6216,5.6129,5.6216,21000.0
2009-07-10 10:55:00,6.45,6.47,6.45,6.45,83200.0,5.6129,5.6303,5.6129,5.6129,83200.0
2009-07-10 11:00:00,6.45,6.46,6.44,6.46,262000.0,5.6129,5.6216,5.6042,5.6216,262000.0
2009-07-10 11:05:00,6.45,6.49,6.45,6.46,123200.0,5.6129,5.6477,5.6129,5.6216,123200.0
2009-07-10 11:10:00,6.46,6.47,6.45,6.46,89300.0,5.6216,5.6303,5.6129,5.6216,89300.0
2009-07-10 11:15:00,6.46,6.47,6.45,6.45,86000.0,5.6216,5.6303,5.6129,5.6129,86000.0
2009-07-10 11:20:00,6.45,6.46,6.45,6.46,59900.0,5.6129,5.6216,5.6129,5.6216,59900.0
2009-07-10 11:25:00,6.45,6.48,6.45,6.47,48300.0,5.6129,5.639,5.6129,5.6303,48300.0
2009-07-10 11:30:00,6.47,6.5,6.47,6.49,142800.0,5.6303,5.6564,5.6303,5.6477,142800.0
2009-07-10 11:35:00,6.5,6.52,6.49,6.52,205000.0,5.6564,5.6738,5.6477,5.6738,205000.0
2009-07-10 11:40:00,6.52,6.52,6.49,6.51,114700.0,5.6738,5.6738,5.6477,5.6651,114700.0
2009-07-10 11:45:00,6.52,6.56,6.51,6.56,193800.0,5.6738,5.7086,5.6651,5.7086,193800.0
2009-07-10 11:50:00,6.56,6.56,6.52,6.55,167600.0,5.7086,5.7086,5.6738,5.6999,167600.0
2009-07-10 11:55:00,6.54,6.56,6.53,6.56,91900.0,5.6912,5.7086,5.6825,5.7086,91900.0
2009-07-10 12:00:00,6.55,6.58,6.54,6.57,94400.0,5.6999,5.7261,5.6912,5.7173,94400.0
2009-07-10 12:05:00,6.57,6.6,6.57,6.6,84900.0,5.7173,5.7435,5.7173,5.7435,84900.0
2009-07-10 12:10:00,6.6,6.6,6.57,6.57,196200.0,5.7435,5.7435,5.7173,5.7173,196200.0
2009-07-10 12:15:00,6.58,6.59,6.57,6.58,39100.0,5.7261,5.7348,5.7173,5.7261,39100.0
2009-07-10 12:20:00,6.58,6.58,6.55,6.55,41500.0,5.7261,5.7261,5.6999,5.6999,41500.0
2009-07-10 12:25:00,6.55,6.57,6.55,6.56,28300.0,5.6999,5.7173,5.6999,5.7086,28300.0
2009-07-10 12:30:00,6.56,6.57,6.55,6.55,24100.0,5.7086,5.7173,5.6999,5.6999,24100.0
2009-07-10 12:35:00,6.56,6.58,6.55,6.58,48600.0,5.7086,5.7261,5.6999,5.7261,48600.0
2009-07-10 12:40:00,6.58,6.59,6.57,6.59,57400.0,5.7261,5.7348,5.7173,5.7348,57400.0
2009-07-10 12:45:00,6.59,6.59,6.58,6.58,44500.0,5.7348,5.7348,5.7261,5.7261,44500.0
2009-07-10 12:50:00,6.58,6.59,6.56,6.59,133400.0,5.7261,5.7348,5.7086,5.7348,133400.0
2009-07-10 12:55:00,6.59,6.59,6.58,6.58,28000.0,5.7348,5.7348,5.7261,5.7261,28000.0
2009-07-10 13:00:00,6.59,6.6,6.58,6.6,96300.0,5.7348,5.7435,5.7261,5.7435,96300.0
2009-07-10 13:05:00,6.6,6.6,6.59,6.6,7200.0,5.7435,5.7435,5.7348,5.7435,7200.0
2009-07-10 13:10:00,6.59,6.6,6.59,6.59,15800.0,5.7348,5.7435,5.7348,5.7348,15800.0
2009-07-10 13:15:00,6.59,6.62,6.59,6.62,60300.0,5.7348,5.7609,5.7348,5.7609,60300.0
2009-07-10 13:20:00,6.62,6.63,6.61,6.62,46400.0,5.7609,5.7696,5.7522,5.7609,46400.0
2009-07-10 13:25:00,6.61,6.62,6.6,6.61,34100.0,5.7522,5.7609,5.7435,5.7522,34100.0
2009-07-10 13:30:00,6.61,6.62,6.6,6.62,25000.0,5.7522,5.7609,5.7435,5.7609,25000.0
2009-07-10 13:35:00,6.61,6.63,6.61,6.63,38900.0,5.7522,5.7696,5.7522,5.7696,38900.0
2009-07-10 13:40:00,6.63,6.65,6.62,6.64,97100.0,5.7696,5.787,5.7609,5.7783,97100.0
2009-07-10 13:45:00,6.64,6.64,6.63,6.64,20200.0,5.7783,5.7783,5.7696,5.7783,20200.0
2009-07-10 13:50:00,6.64,6.64,6.63,6.64,3500.0,5.7783,5.7783,5.7696,5.7783,3500.0
2009-07-10 13:55:00,6.63,6.64,6.61,6.62,132800.0,5.7696,5.7783,5.7522,5.7609,132800.0
2009-07-10 14:00:00,6.62,6.62,6.61,6.62,51600.0,5.7609,5.7609,5.7522,5.7609,51600.0
2009-07-10 14:05:00,6.61,6.62,6.6,6.6,40500.0,5.7522,5.7609,5.7435,5.7435,40500.0
2009-07-10 14:10:00,6.6,6.61,6.6,6.61,63100.0,5.7435,5.7522,5.7435,5.7522,63100.0
2009-07-10 14:15:00,6.6,6.61,6.58,6.6,87400.0,5.7435,5.7522,5.7261,5.7435,87400.0
2009-07-10 14:20:00,6.59,6.6,6.57,6.57,44500.0,5.7348,5.7435,5.7173,5.7173,44500.0
2009-07-10 14:25:00,6.58,6.58,6.56,6.58,66200.0,5.7261,5.7261,5.7086,5.7261,66200.0
2009-07-10 14:30:00,6.58,6.6,6.57,6.59,29400.0,5.7261,5.7435,5.7173,5.7348,29400.0
2009-07-10 14:35:00,6.6,6.61,6.59,6.6,59200.0,5.7435,5.7522,5.7348,5.7435,59200.0
2009-07-10 14:40:00,6.6,6.6,6.59,6.59,21900.0,5.7435,5.7435,5.7348,5.7348,21900.0
2009-07-10 14:45:00,6.6,6.6,6.59,6.6,15700.0,5.7435,5.7435,5.7348,5.7435,15700.0
2009-07-10 14:50:00,6.6,6.61,6.59,6.59,91400.0,5.7435,5.7522,5.7348,5.7348,91400.0
2009-07-10 14:55:00,6.59,6.59,6.56,6.58,136800.0,5.7348,5.7348,5.7086,5.7261,136800.0
2009-07-10 15:00:00,6.58,6.59,6.57,6.58,98300.0,5.7261,5.7348,5.7173,5.7261,98300.0
2009-07-10 15:05:00,6.58,6.59,6.57,6.59,26500.0,5.7261,5.7348,5.7173,5.7348,26500.0
2009-07-10 15:10:00,6.59,6.59,6.57,6.58,52900.0,5.7348,5.7348,5.7173,5.7261,52900.0
2009-07-10 15:15:00,6.57,6.59,6.57,6.58,86400.0,5.7173,5.7348,5.7173,5.7261,86400.0
2009-07-10 15:20:00,6.59,6.59,6.58,6.58,52100.0,5.7348,5.7348,5.7261,5.7261,52100.0
2009-07-10 15:25:00,6.59,6.59,6.57,6.57,54000.0,5.7348,5.7348,5.7173,5.7173,54000.0
2009-07-10 15:30:00,6.57,6.58,6.57,6.57,31600.0,5.7173,5.7261,5.7173,5.7173,31600.0
2009-07-10 15:35:00,6.57,6.58,6.57,6.57,37900.0,5.7173,5.7261,5.7173,5.7173,37900.0
2009-07-10 15:40:00,6.58,6.58,6.57,6.57,45900.0,5.7261,5.7261,5.7173,5.7173,45900.0
2009-07-10 15:45:00,6.58,6.61,6.57,6.6,202900.0,5.7261,5.7522,5.7173,5.7435,202900.0
2009-07-10 15:50:00,6.61,6.61,6.6,6.6,75700.0,5.7522,5.7522,5.7435,5.7435,75700.0
2009-07-10 15:55:00,6.6,6.61,6.59,6.59,174500.0,5.7435,5.7522,5.7348,5.7348,174500.0
2009-07-13 09:30:00,6.62,6.62,6.55,6.6,68200.0,5.7609,5.7609,5.6999,5.7435,68200.0
2009-07-13 09:35:00,6.6,6.63,6.58,6.61,66400.0,5.7435,5.7696,5.7261,5.7522,66400.0
2009-07-13 09:40:00,6.6,6.62,6.56,6.61,71700.0,5.7435,5.7609,5.7086,5.7522,71700.0
2009-07-13 09:45:00,6.61,6.64,6.59,6.62,63500.0,5.7522,5.7783,5.7348,5.7609,63500.0
2009-07-13 09:50:00,6.63,6.63,6.57,6.58,64700.0,5.7696,5.7696,5.7173,5.7261,64700.0
2009-07-13 09:55:00,6.59,6.62,6.58,6.62,59300.0,5.7348,5.7609,5.7261,5.7609,59300.0
2009-07-13 10:00:00,6.61,6.61,6.56,6.56,99700.0,5.7522,5.7522,5.7086,5.7086,99700.0
2009-07-13 10:05:00,6.57,6.59,6.56,6.56,78600.0,5.7173,5.7348,5.7086,5.7086,78600.0
2009-07-13 10:10:00,6.56,6.61,6.55,6.61,166800.0,5.7086,5.7522,5.6999,5.7522,166800.0
2009-07-13 10:15:00,6.61,6.64,6.6,6.63,149500.0,5.7522,5.7783,5.7435,5.7696,149500.0
2009-07-13 10:20:00,6.64,6.64,6.62,6.62,57200.0,5.7783,5.7783,5.7609,5.7609,57200.0
2009-07-13 10:25:00,6.62,6.69,6.62,6.68,334600.0,5.7609,5.8218,5.7609,5.8131,334600.0
2009-07-13 10:30:00,6.69,6.73,6.68,6.72,155600.0,5.8218,5.8566,5.8131,5.8479,155600.0
2009-07-13 10:35:00,6.72,6.74,6.7,6.71,228400.0,5.8479,5.8653,5.8305,5.8392,228400.0
2009-07-13 10:40:00,6.74,6.74,6.69,6.69,113500.0,5.8653,5.8653,5.8218,5.8218,113500.0
2009-07-13 10:45:00,6.69,6.72,6.69,6.71,37800.0,5.8218,5.8479,5.8218,5.8392,37800.0
2009-07-13 10:50:00,6.72,6.73,6.71,6.72,48800.0,5.8479,5.8566,5.8392,5.8479,48800.0
2009-07-13 10:55:00,6.72,6.74,6.71,6.73,65000.0,5.8479,5.8653,5.8392,5.8566,65000.0
2009-07-13 11:00:00,6.74,6.75,6.73,6.74,115900.0,5.8653,5.874,5.8566,5.8653,115900.0
2009-07-13 11:05:00,6.74,6.75,6.74,6.74,81100.0,5.8653,5.874,5.8653,5.8653,81100.0
2009-07-13 11:10:00,6.75,6.75,6.74,6.74,57900.0,5.874,5.874,5.8653,5.8653,57900.0
2009-07-13 11:15:00,6.74,6.74,6.7,6.72,134500.0,5.8653,5.8653,5.8305,5.8479,134500.0
2009-07-13 11:20:00,6.71,6.74,6.7,6.72,99800.0,5.8392,5.8653,5.8305,5.8479,99800.0
2009-07-13 11:25:00,6.72,6.72,6.71,6.71,32400.0,5.8479,5.8479,5.8392,5.8392,32400.0
2009-07-13 11:30:00,6.71,6.75,6.71,6.75,75700.0,5.8392,5.874,5.8392,5.874,75700.0
2009-07-13 11:35:00,6.75,6.77,6.73,6.74,106700.0,5.874,5.8914,5.8566,5.8653,106700.0
2009-07-13 11:40:00,6.74,6.76,6.73,6.75,119800.0,5.8653,5.8827,5.8566,5.874,119800.0
2009-07-13 11:45:00,6.75,6.76,6.74,6.75,47100.0,5.874,5.8827,5.8653,5.874,47100.0
2009-07-13 11:50:00,6.75,6.75,6.73,6.73,20400.0,5.874,5.874,5.8566,5.8566,20400.0
2009-07-13 11:55:00,6.73,6.75,6.72,6.75,60000.0,5.8566,5.874,5.8479,5.874,60000.0
2009-07-13 12:00:00,6.74,6.76,6.74,6.75,45600.0,5.8653,5.8827,5.8653,5.874,45600.0
2009-07-13 12:05:00,6.76,6.76,6.74,6.75,63000.0,5.8827,5.8827,5.8653,5.874,63000.0
2009-07-13 12:10:00,6.74,6.75,6.73,6.73,47700.0,5.8653,5.874,5.8566,5.8566,47700.0
2009-07-13 12:15:00,6.73,6.74,6.72,6.74,55200.0,5.8566,5.8653,5.8479,5.8653,55200.0
2009-07-13 12:20:00,6.74,6.75,6.73,6.74,32300.0,5.8653,5.874,5.8566,5.8653,32300.0
2009-07-13 12:25:00,6.75,6.77,6.74,6.76,63100.0,5.874,5.8914,5.8653,5.8827,63100.0
2009-07-13 12:30:00,6.77,6.78,6.76,6.77,31400.0,5.8914,5.9001,5.8827,5.8914,31400.0
2009-07-13 12:35:00,6.77,6.78,6.77,6.77,16900.0,5.8914,5.9001,5.8914,5.8914,16900.0
2009-07-13 12:40:00,6.77,6.78,6.77,6.77,14300.0,5.8914,5.9001,5.8914,5.8914,14300.0
2009-07-13 12:45:00,6.78,6.78,6.76,6.76,30700.0,5.9001,5.9001,5.8827,5.8827,30700.0
2009-07-13 12:50:00,6.76,6.78,6.76,6.76,31200.0,5.8827,5.9001,5.8827,5.8827,31200.0
2009-07-13 12:55:00,6.76,6.77,6.76,6.76,14600.0,5.8827,5.8914,5.8827,5.8827,14600.0
2009-07-13 13:00:00,6.76,6.77,6.75,6.75,49400.0,5.8827,5.8914,5.874,5.874,49400.0
2009-07-13 13:05:00,6.75,6.76,6.75,6.75,21700.0,5.874,5.8827,5.874,5.874,21700.0
2009-07-13 13:10:00,6.75,6.76,6.75,6.75,13500.0,5.874,5.8827,5.874,5.874,13500.0
2009-07-13 13:15:00,6.76,6.78,6.75,6.77,48100.0,5.8827,5.9001,5.874,5.8914,48100.0
2009-07-13 13:20:00,6.77,6.78,6.77,6.77,18600.0,5.8914,5.9001,5.8914,5.8914,18600.0
2009-07-13 13:25:00,6.77,6.78,6.75,6.76,118800.0,5.8914,5.9001,5.874,5.8827,118800.0
2009-07-13 13:30:00,6.75,6.78,6.75,6.75,94500.0,5.874,5.9001,5.874,5.874,94500.0
2009-07-13 13:35:00,6.75,6.77,6.75,6.75,79700.0,5.874,5.8914,5.874,5.874,79700.0
2009-07-13 13:40:00,6.75,6.76,6.74,6.74,55500.0,5.874,5.8827,5.8653,5.8653,55500.0
2009-07-13 13:45:00,6.75,6.75,6.74,6.74,36400.0,5.874,5.874,5.8653,5.8653,36400.0
2009-07-13 13:50:00,6.74,6.75,6.74,6.74,9900.0,5.8653,5.874,5.8653,5.8653,9900.0
2009-07-13 13:55:00,6.75,6.75,6.72,6.72,182300.0,5.874,5.874,5.8479,5.8479,182300.0
2009-07-13 14:00:00,6.72,6.73,6.71,6.71,181400.0,5.8479,5.8566,5.8392,5.8392,181400.0
2009-07-13 14:05:00,6.71,6.73,6.69,6.71,224400.0,5.8392,5.8566,5.8218,5.8392,224400.0
2009-07-13 14:10:00,6.72,6.73,6.71,6.72,102500.0,5.8479,5.8566,5.8392,5.8479,102500.0
2009-07-13 14:15:00,6.72,6.72,6.7,6.72,151800.0,5.8479,5.8479,5.8305,5.8479,151800.0
2009-07-13 14:20:00,6.72,6.75,6.71,6.74,112000.0,5.8479,5.874,5.8392,5.8653,112000.0
2009-07-13 14:25:00,6.74,6.75,6.74,6.75,81800.0,5.8653,5.874,5.8653,5.874,81800.0
2009-07-13 14:30:00,6.75,6.76,6.74,6.75,115900.0,5.874,5.8827,5.8653,5.874,115900.0
2009-07-13 14:35:00,6.75,6.76,6.75,6.75,58700.0,5.874,5.8827,5.874,5.874,58700.0
2009-07-13 14:40:00,6.75,6.77,6.75,6.77,106600.0,5.874,5.8914,5.874,5.8914,106600.0
2009-07-13 14:45:00,6.77,6.78,6.76,6.77,89800.0,5.8914,5.9001,5.8827,5.8914,89800.0
2009-07-13 14:50:00,6.77,6.79,6.77,6.78,102200.0,5.8914,5.9088,5.8914,5.9001,102200.0
2009-07-13 14:55:00,6.78,6.8,6.78,6.79,106000.0,5.9001,5.9175,5.9001,5.9088,106000.0
2009-07-13 15:00:00,6.79,6.8,6.79,6.8,97800.0,5.9088,5.9175,5.9088,5.9175,97800.0
2009-07-13 15:05:00,6.8,6.81,6.78,6.78,280700.0,5.9175,5.9262,5.9001,5.9001,280700.0
2009-07-13 15:10:00,6.79,6.81,6.78,6.79,128400.0,5.9088,5.9262,5.9001,5.9088,128400.0
2009-07-13 15:15:00,6.79,6.79,6.77,6.78,75100.0,5.9088,5.9088,5.8914,5.9001,75100.0
2009-07-13 15:20:00,6.78,6.78,6.75,6.75,158400.0,5.9001,5.9001,5.874,5.874,158400.0
2009-07-13 15:25:00,6.76,6.76,6.75,6.75,76800.0,5.8827,5.8827,5.874,5.874,76800.0
2009-07-13 15:30:00,6.76,6.78,6.75,6.77,149900.0,5.8827,5.9001,5.874,5.8914,149900.0
2009-07-13 15:35:00,6.77,6.78,6.77,6.78,80800.0,5.8914,5.9001,5.8914,5.9001,80800.0
2009-07-13 15:40:00,6.78,6.8,6.77,6.8,195300.0,5.9001,5.9175,5.8914,5.9175,195300.0
2009-07-13 15:45:00,6.8,6.8,6.78,6.78,180800.0,5.9175,5.9175,5.9001,5.9001,180800.0
2009-07-13 15:50:00,6.78,6.8,6.78,6.8,191900.0,5.9001,5.9175,5.9001,5.9175,191900.0
2009-07-13 15:55:00,6.8,6.8,6.78,6.8,381600.0,5.9175,5.9175,5.9001,5.9175,381600.0
2009-07-14 09:30:00,6.8,6.86,6.75,6.83,158900.0,5.9175,5.9697,5.874,5.9436,158900.0
2009-07-14 09:35:00,6.83,6.85,6.78,6.82,139600.0,5.9436,5.961,5.9001,5.9349,139600.0
2009-07-14 09:40:00,6.83,6.85,6.78,6.78,159700.0,5.9436,5.961,5.9001,5.9001,159700.0
2009-07-14 09:45:00,6.79,6.8,6.77,6.78,103300.0,5.9088,5.9175,5.8914,5.9001,103300.0
2009-07-14 09:50:00,6.79,6.84,6.78,6.83,216500.0,5.9088,5.9523,5.9001,5.9436,216500.0
2009-07-14 09:55:00,6.83,6.84,6.77,6.78,153700.0,5.9436,5.9523,5.8914,5.9001,153700.0
2009-07-14 10:00:00,6.78,6.82,6.78,6.8,102900.0,5.9001,5.9349,5.9001,5.9175,102900.0
2009-07-14 10:05:00,6.8,6.82,6.79,6.82,113200.0,5.9175,5.9349,5.9088,5.9349,113200.0
2009-07-14 10:10:00,6.81,6.82,6.78,6.78,186800.0,5.9262,5.9349,5.9001,5.9001,186800.0
2009-07-14 10:15:00,6.79,6.81,6.79,6.79,85600.0,5.9088,5.9262,5.9088,5.9088,85600.0
2009-07-14 10:20:00,6.8,6.81,6.79,6.8,153800.0,5.9175,5.9262,5.9088,5.9175,153800.0
2009-07-14 10:25:00,6.81,6.82,6.8,6.81,94500.0,5.9262,5.9349,5.9175,5.9262,94500.0
2009-07-14 10:30:00,6.81,6.82,6.81,6.82,138100.0,5.9262,5.9349,5.9262,5.9349,138100.0
2009-07-14 10:35:00,6.81,6.82,6.79,6.79,126800.0,5.9262,5.9349,5.9088,5.9088,126800.0
2009-07-14 10:40:00,6.8,6.8,6.78,6.79,172800.0,5.9175,5.9175,5.9001,5.9088,172800.0
2009-07-14 10:45:00,6.78,6.8,6.77,6.8,159900.0,5.9001,5.9175,5.8914,5.9175,159900.0
2009-07-14 10:50:00,6.8,6.81,6.79,6.8,144900.0,5.9175,5.9262,5.9088,5.9175,144900.0
2009-07-14 10:55:00,6.8,6.81,6.79,6.8,73600.0,5.9175,5.9262,5.9088,5.9175,73600.0
2009-07-14 11:00:00,6.79,6.8,6.78,6.79,36800.0,5.9088,5.9175,5.9001,5.9088,36800.0
2009-07-14 11:05:00,6.78,6.8,6.77,6.78,187300.0,5.9001,5.9175,5.8914,5.9001,187300.0
2009-07-14 11:10:00,6.78,6.79,6.77,6.77,50100.0,5.9001,5.9088,5.8914,5.8914,50100.0
2009-07-14 11:15:00,6.78,6.78,6.75,6.75,153400.0,5.9001,5.9001,5.874,5.874,153400.0
2009-07-14 11:20:00,6.75,6.76,6.74,6.74,81500.0,5.874,5.8827,5.8653,5.8653,81500.0
2009-07-14 11:25:00,6.75,6.76,6.74,6.75,76100.0,5.874,5.8827,5.8653,5.874,76100.0
2009-07-14 11:30:00,6.75,6.76,6.73,6.74,102100.0,5.874,5.8827,5.8566,5.8653,102100.0
2009-07-14 11:35:00,6.74,6.75,6.73,6.73,40700.0,5.8653,5.874,5.8566,5.8566,40700.0
2009-07-14 11:40:00,6.74,6.74,6.73,6.73,45900.0,5.8653,5.8653,5.8566,5.8566,45900.0
2009-07-14 11:45:00,6.73,6.74,6.72,6.72,51500.0,5.8566,5.8653,5.8479,5.8479,51500.0
2009-07-14 11:50:00,6.73,6.74,6.72,6.73,51000.0,5.8566,5.8653,5.8479,5.8566,51000.0
2009-07-14 11:55:00,6.74,6.74,6.72,6.73,65800.0,5.8653,5.8653,5.8479,5.8566,65800.0
2009-07-14 12:00:00,6.72,6.73,6.72,6.73,70000.0,5.8479,5.8566,5.8479,5.8566,70000.0
2009-07-14 12:05:00,6.73,6.74,6.72,6.73,64800.0,5.8566,5.8653,5.8479,5.8566,64800.0
2009-07-14 12:10:00,6.73,6.74,6.73,6.73,50400.0,5.8566,5.8653,5.8566,5.8566,50400.0
2009-07-14 12:15:00,6.73,6.74,6.73,6.74,51100.0,5.8566,5.8653,5.8566,5.8653,51100.0
2009-07-14 12:20:00,6.73,6.74,6.73,6.73,96800.0,5.8566,5.8653,5.8566,5.8566,96800.0
2009-07-14 12:25:00,6.73,6.74,6.73,6.73,42400.0,5.8566,5.8653,5.8566,5.8566,42400.0
2009-07-14 12:30:00,6.74,6.74,6.73,6.74,14200.0,5.8653,5.8653,5.8566,5.8653,14200.0
2009-07-14 12:35:00,6.73,6.74,6.73,6.74,5200.0,5.8566,5.8653,5.8566,5.8653,5200.0
2009-07-14 12:40:00,6.74,6.74,6.73,6.73,15400.0,5.8653,5.8653,5.8566,5.8566,15400.0
2009-07-14 12:45:00,6.73,6.77,6.73,6.77,152300.0,5.8566,5.8914,5.8566,5.8914,152300.0
2009-07-14 12:50:00,6.76,6.78,6.76,6.78,166700.0,5.8827,5.9001,5.8827,5.9001,166700.0
2009-07-14 12:55:00,6.78,6.78,6.77,6.78,15200.0,5.9001,5.9001,5.8914,5.9001,15200.0
2009-07-14 13:00:00,6.78,6.8,6.78,6.8,44000.0,5.9001,5.9175,5.9001,5.9175,44000.0
2009-07-14 13:05:00,6.79,6.82,6.79,6.82,51400.0,5.9088,5.9349,5.9088,5.9349,51400.0
2009-07-14 13:10:00,6.81,6.82,6.81,6.82,37100.0,5.9262,5.9349,5.9262,5.9349,37100.0
2009-07-14 13:15:00,6.81,6.82,6.81,6.82,12900.0,5.9262,5.9349,5.9262,5.9349,12900.0
2009-07-14 13:20:00,6.82,6.82,6.81,6.81,13000.0,5.9349,5.9349,5.9262,5.9262,13000.0
2009-07-14 13:25:00,6.81,6.83,6.81,6.82,43300.0,5.9262,5.9436,5.9262,5.9349,43300.0
2009-07-14 13:30:00,6.83,6.83,6.82,6.83,10100.0,5.9436,5.9436,5.9349,5.9436,10100.0
2009-07-14 13:35:00,6.82,6.84,6.82,6.84,65800.0,5.9349,5.9523,5.9349,5.9523,65800.0
2009-07-14 13:40:00,6.84,6.85,6.83,6.84,62400.0,5.9523,5.961,5.9436,5.9523,62400.0
2009-07-14 13:45:00,6.85,6.85,6.83,6.83,66100.0,5.961,5.961,5.9436,5.9436,66100.0
2009-07-14 13:50:00,6.83,6.84,6.83,6.83,9000.0,5.9436,5.9523,5.9436,5.9436,9000.0
2009-07-14 13:55:00,6.84,6.85,6.83,6.84,126000.0,5.9523,5.961,5.9436,5.9523,126000.0
2009-07-14 14:00:00,6.84,6.85,6.81,6.81,54400.0,5.9523,5.961,5.9262,5.9262,54400.0
2009-07-14 14:05:00,6.81,6.82,6.8,6.8,38000.0,5.9262,5.9349,5.9175,5.9175,38000.0
2009-07-14 14:10:00,6.81,6.83,6.8,6.83,55300.0,5.9262,5.9436,5.9175,5.9436,55300.0
2009-07-14 14:15:00,6.83,6.85,6.83,6.83,60600.0,5.9436,5.961,5.9436,5.9436,60600.0
2009-07-14 14:20:00,6.84,6.85,6.83,6.84,31200.0,5.9523,5.961,5.9436,5.9523,31200.0
2009-07-14 14:25:00,6.85,6.85,6.84,6.85,27800.0,5.961,5.961,5.9523,5.961,27800.0
2009-07-14 14:30:00,6.85,6.86,6.84,6.85,44600.0,5.961,5.9697,5.9523,5.961,44600.0
2009-07-14 14:35:00,6.86,6.88,6.85,6.87,76500.0,5.9697,5.9871,5.961,5.9784,76500.0
2009-07-14 14:40:00,6.87,6.89,6.87,6.88,59500.0,5.9784,5.9958,5.9784,5.9871,59500.0
2009-07-14 14:45:00,6.88,6.89,6.88,6.88,28500.0,5.9871,5.9958,5.9871,5.9871,28500.0
2009-07-14 14:50:00,6.88,6.88,6.86,6.86,57200.0,5.9871,5.9871,5.9697,5.9697,57200.0
2009-07-14 14:55:00,6.86,6.87,6.84,6.85,83300.0,5.9697,5.9784,5.9523,5.961,83300.0
2009-07-14 15:00:00,6.86,6.87,6.85,6.86,105300.0,5.9697,5.9784,5.961,5.9697,105300.0
2009-07-14 15:05:00,6.85,6.86,6.85,6.86,21600.0,5.961,5.9697,5.961,5.9697,21600.0
2009-07-14 15:10:00,6.86,6.86,6.85,6.85,38900.0,5.9697,5.9697,5.961,5.961,38900.0
2009-07-14 15:15:00,6.85,6.86,6.84,6.84,70800.0,5.961,5.9697,5.9523,5.9523,70800.0
2009-07-14 15:20:00,6.84,6.84,6.81,6.83,117300.0,5.9523,5.9523,5.9262,5.9436,117300.0
2009-07-14 15:25:00,6.83,6.83,6.82,6.83,55700.0,5.9436,5.9436,5.9349,5.9436,55700.0
2009-07-14 15:30:00,6.83,6.83,6.82,6.82,39700.0,5.9436,5.9436,5.9349,5.9349,39700.0
2009-07-14 15:35:00,6.83,6.83,6.82,6.83,46700.0,5.9436,5.9436,5.9349,5.9436,46700.0
2009-07-14 15:40:00,6.82,6.83,6.8,6.83,372300.0,5.9349,5.9436,5.9175,5.9436,372300.0
2009-07-14 15:45:00,6.83,6.83,6.8,6.8,146100.0,5.9436,5.9436,5.9175,5.9175,146100.0
2009-07-14 15:50:00,6.8,6.82,6.8,6.8,232000.0,5.9175,5.9349,5.9175,5.9175,232000.0
2009-07-14 15:55:00,6.81,6.83,6.8,6.81,414300.0,5.9262,5.9436,5.9175,5.9262,414300.0
2009-07-15 09:30:00,6.9,6.93,6.78,6.9,84300.0,6.0045,6.0306,5.9001,6.0045,84300.0
2009-07-15 09:35:00,6.89,6.91,6.87,6.9,51000.0,5.9958,6.0132,5.9784,6.0045,51000.0
2009-07-15 09:40:00,6.91,6.94,6.9,6.93,120600.0,6.0132,6.0393,6.0045,6.0306,120600.0
2009-07-15 09:45:00,6.93,6.96,6.92,6.96,171000.0,6.0306,6.0567,6.0219,6.0567,171000.0
2009-07-15 09:50:00,6.95,6.96,6.94,6.95,71600.0,6.048,6.0567,6.0393,6.048,71600.0
2009-07-15 09:55:00,6.94,6.98,6.94,6.97,32000.0,6.0393,6.0741,6.0393,6.0654,32000.0
2009-07-15 10:00:00,6.97,6.98,6.95,6.95,79400.0,6.0654,6.0741,6.048,6.048,79400.0
2009-07-15 10:05:00,6.96,6.97,6.95,6.96,163100.0,6.0567,6.0654,6.048,6.0567,163100.0
2009-07-15 10:10:00,6.97,6.98,6.94,6.96,166300.0,6.0654,6.0741,6.0393,6.0567,166300.0
2009-07-15 10:15:00,6.97,6.97,6.96,6.96,90200.0,6.0654,6.0654,6.0567,6.0567,90200.0
2009-07-15 10:20:00,6.97,6.99,6.96,6.99,91900.0,6.0654,6.0828,6.0567,6.0828,91900.0
2009-07-15 10:25:00,6.98,7.0,6.98,6.99,102900.0,6.0741,6.0915,6.0741,6.0828,102900.0
2009-07-15 10:30:00,6.99,7.0,6.99,6.99,51700.0,6.0828,6.0915,6.0828,6.0828,51700.0
2009-07-15 10:35:00,6.99,7.0,6.97,6.97,54400.0,6.0828,6.0915,6.0654,6.0654,54400.0
2009-07-15 10:40:00,6.97,6.98,6.95,6.95,42900.0,6.0654,6.0741,6.048,6.048,42900.0
2009-07-15 10:45:00,6.95,6.98,6.95,6.98,78100.0,6.048,6.0741,6.048,6.0741,78100.0
2009-07-15 10:50:00,6.98,6.98,6.95,6.95,32600.0,6.0741,6.0741,6.048,6.048,32600.0
2009-07-15 10:55:00,6.95,6.96,6.93,6.93,35900.0,6.048,6.0567,6.0306,6.0306,35900.0
2009-07-15 11:00:00,6.94,6.96,6.93,6.95,85800.0,6.0393,6.0567,6.0306,6.048,85800.0
2009-07-15 11:05:00,6.94,6.96,6.94,6.96,96300.0,6.0393,6.0567,6.0393,6.0567,96300.0
2009-07-15 11:10:00,6.95,6.96,6.95,6.96,16400.0,6.048,6.0567,6.048,6.0567,16400.0
2009-07-15 11:15:00,6.95,6.96,6.95,6.96,14800.0,6.048,6.0567,6.048,6.0567,14800.0
2009-07-15 11:20:00,6.95,6.97,6.94,6.96,96400.0,6.048,6.0654,6.0393,6.0567,96400.0
2009-07-15 11:25:00,6.97,6.99,6.96,6.99,35200.0,6.0654,6.0828,6.0567,6.0828,35200.0
2009-07-15 11:30:00,6.99,6.99,6.97,6.97,45700.0,6.0828,6.0828,6.0654,6.0654,45700.0
2009-07-15 11:35:00,6.97,6.98,6.97,6.97,11900.0,6.0654,6.0741,6.0654,6.0654,11900.0
2009-07-15 11:40:00,6.98,6.98,6.97,6.97,14100.0,6.0741,6.0741,6.0654,6.0654,14100.0
2009-07-15 11:45:00,6.97,6.98,6.96,6.96,25200.0,6.0654,6.0741,6.0567,6.0567,25200.0
2009-07-15 11:50:00,6.96,6.97,6.96,6.96,14100.0,6.0567,6.0654,6.0567,6.0567,14100.0
2009-07-15 11:55:00,6.97,6.97,6.96,6.97,33200.0,6.0654,6.0654,6.0567,6.0654,33200.0
2009-07-15 12:00:00,6.96,6.97,6.96,6.96,13300.0,6.0567,6.0654,6.0567,6.0567,13300.0
2009-07-15 12:05:00,6.97,6.97,6.96,6.97,5400.0,6.0654,6.0654,6.0567,6.0654,5400.0
2009-07-15 12:10:00,6.96,6.97,6.94,6.94,61900.0,6.0567,6.0654,6.0393,6.0393,61900.0
2009-07-15 12:15:00,6.94,6.96,6.94,6.95,26000.0,6.0393,6.0567,6.0393,6.048,26000.0
2009-07-15 12:20:00,6.95,6.96,6.95,6.96,11100.0,6.048,6.0567,6.048,6.0567,11100.0
2009-07-15 12:25:00,6.95,6.96,6.95,6.95,27400.0,6.048,6.0567,6.048,6.048,27400.0
2009-07-15 12:30:00,6.95,6.96,6.95,6.95,8000.0,6.048,6.0567,6.048,6.048,8000.0
2009-07-15 12:35:00,6.95,6.97,6.95,6.96,17200.0,6.048,6.0654,6.048,6.0567,17200.0
2009-07-15 12:40:00,6.97,6.98,6.96,6.97,21400.0,6.0654,6.0741,6.0567,6.0654,21400.0
2009-07-15 12:45:00,6.98,6.98,6.97,6.97,14200.0,6.0741,6.0741,6.0654,6.0654,14200.0
2009-07-15 12:50:00,6.98,6.98,6.97,6.98,8200.0,6.0741,6.0741,6.0654,6.0741,8200.0
2009-07-15 12:55:00,6.97,6.98,6.97,6.97,12500.0,6.0654,6.0741,6.0654,6.0654,12500.0
2009-07-15 13:00:00,6.98,6.99,6.97,6.99,42100.0,6.0741,6.0828,6.0654,6.0828,42100.0
2009-07-15 13:05:00,6.98,6.99,6.97,6.97,25800.0,6.0741,6.0828,6.0654,6.0654,25800.0
2009-07-15 13:10:00,6.97,6.98,6.97,6.97,13100.0,6.0654,6.0741,6.0654,6.0654,13100.0
2009-07-15 13:15:00,6.97,6.98,6.97,6.97,4600.0,6.0654,6.0741,6.0654,6.0654,4600.0
2009-07-15 13:20:00,6.97,6.98,6.97,6.97,15800.0,6.0654,6.0741,6.0654,6.0654,15800.0
2009-07-15 13:25:00,6.97,6.99,6.97,6.99,39500.0,6.0654,6.0828,6.0654,6.0828,39500.0
2009-07-15 13:30:00,6.99,7.0,6.99,7.0,27500.0,6.0828,6.0915,6.0828,6.0915,27500.0
2009-07-15 13:35:00,7.0,7.0,6.99,6.99,22900.0,6.0915,6.0915,6.0828,6.0828,22900.0
2009-07-15 13:40:00,7.0,7.0,6.99,7.0,27300.0,6.0915,6.0915,6.0828,6.0915,27300.0
2009-07-15 13:45:00,7.0,7.0,6.99,6.99,36600.0,6.0915,6.0915,6.0828,6.0828,36600.0
2009-07-15 13:50:00,7.0,7.0,6.98,6.99,24300.0,6.0915,6.0915,6.0741,6.0828,24300.0
2009-07-15 13:55:00,6.99,6.99,6.98,6.98,12100.0,6.0828,6.0828,6.0741,6.0741,12100.0
2009-07-15 14:00:00,6.98,6.99,6.97,6.97,56600.0,6.0741,6.0828,6.0654,6.0654,56600.0
2009-07-15 14:05:00,6.97,6.99,6.97,6.99,43500.0,6.0654,6.0828,6.0654,6.0828,43500.0
2009-07-15 14:10:00,6.98,6.99,6.97,6.97,38400.0,6.0741,6.0828,6.0654,6.0654,38400.0
2009-07-15 14:15:00,6.97,6.98,6.97,6.98,30700.0,6.0654,6.0741,6.0654,6.0741,30700.0
2009-07-15 14:20:00,6.97,6.99,6.97,6.99,64600.0,6.0654,6.0828,6.0654,6.0828,64600.0
2009-07-15 14:25:00,6.99,6.99,6.98,6.98,26500.0,6.0828,6.0828,6.0741,6.0741,26500.0
2009-07-15 14:30:00,6.99,7.0,6.98,6.99,63400.0,6.0828,6.0915,6.0741,6.0828,63400.0
2009-07-15 14:35:00,7.0,7.0,6.98,6.99,59600.0,6.0915,6.0915,6.0741,6.0828,59600.0
2009-07-15 14:40:00,6.99,7.0,6.98,6.99,56700.0,6.0828,6.0915,6.0741,6.0828,56700.0
2009-07-15 14:45:00,6.99,7.0,6.98,7.0,103800.0,6.0828,6.0915,6.0741,6.0915,103800.0
2009-07-15 14:50:00,7.0,7.01,6.99,7.0,146400.0,6.0915,6.1002,6.0828,6.0915,146400.0
2009-07-15 14:55:00,7.0,7.02,6.99,7.02,86800.0,6.0915,6.1089,6.0828,6.1089,86800.0
2009-07-15 15:00:00,7.01,7.02,7.01,7.01,45600.0,6.1002,6.1089,6.1002,6.1002,45600.0
2009-07-15 15:05:00,7.02,7.03,7.01,7.02,74300.0,6.1089,6.1176,6.1002,6.1089,74300.0
2009-07-15 15:10:00,7.03,7.04,7.02,7.04,77900.0,6.1176,6.1264,6.1089,6.1264,77900.0
2009-07-15 15:15:00,7.04,7.05,7.03,7.05,92400.0,6.1264,6.1351,6.1176,6.1351,92400.0
2009-07-15 15:20:00,7.05,7.06,7.03,7.06,182100.0,6.1351,6.1438,6.1176,6.1438,182100.0
2009-07-15 15:25:00,7.05,7.05,7.03,7.03,60700.0,6.1351,6.1351,6.1176,6.1176,60700.0
2009-07-15 15:30:00,7.03,7.04,7.02,7.02,94500.0,6.1176,6.1264,6.1089,6.1089,94500.0
2009-07-15 15:35:00,7.02,7.05,7.02,7.05,87500.0,6.1089,6.1351,6.1089,6.1351,87500.0
2009-07-15 15:40:00,7.05,7.06,7.04,7.06,134900.0,6.1351,6.1438,6.1264,6.1438,134900.0
2009-07-15 15:45:00,7.06,7.06,7.05,7.05,132600.0,6.1438,6.1438,6.1351,6.1351,132600.0
2009-07-15 15:50:00,7.05,7.09,7.05,7.08,344200.0,6.1351,6.1699,6.1351,6.1612,344200.0
2009-07-15 15:55:00,7.08,7.09,7.06,7.07,323200.0,6.1612,6.1699,6.1438,6.1525,323200.0
2009-07-16 09:30:00,7.05,7.05,6.97,6.99,80800.0,6.1351,6.1351,6.0654,6.0828,80800.0
2009-07-16 09:35:00,6.98,7.0,6.97,7.0,73400.0,6.0741,6.0915,6.0654,6.0915,73400.0
2009-07-16 09:40:00,7.0,7.03,6.99,7.03,92600.0,6.0915,6.1176,6.0828,6.1176,92600.0
2009-07-16 09:45:00,7.03,7.04,7.01,7.03,219300.0,6.1176,6.1264,6.1002,6.1176,219300.0
2009-07-16 09:50:00,7.04,7.07,7.03,7.06,106900.0,6.1264,6.1525,6.1176,6.1438,106900.0
2009-07-16 09:55:00,7.06,7.06,7.04,7.04,46000.0,6.1438,6.1438,6.1264,6.1264,46000.0
2009-07-16 10:00:00,7.03,7.03,6.96,6.96,111300.0,6.1176,6.1176,6.0567,6.0567,111300.0
2009-07-16 10:05:00,6.96,6.98,6.95,6.96,82900.0,6.0567,6.0741,6.048,6.0567,82900.0
2009-07-16 10:10:00,6.96,6.97,6.95,6.96,96500.0,6.0567,6.0654,6.048,6.0567,96500.0
2009-07-16 10:15:00,6.96,6.98,6.94,6.96,84500.0,6.0567,6.0741,6.0393,6.0567,84500.0
2009-07-16 10:20:00,6.95,6.95,6.93,6.94,107800.0,6.048,6.048,6.0306,6.0393,107800.0
2009-07-16 10:25:00,6.93,6.96,6.93,6.96,85500.0,6.0306,6.0567,6.0306,6.0567,85500.0
2009-07-16 10:30:00,6.95,6.97,6.95,6.97,58100.0,6.048,6.0654,6.048,6.0654,58100.0
2009-07-16 10:35:00,6.96,6.97,6.94,6.94,75500.0,6.0567,6.0654,6.0393,6.0393,75500.0
2009-07-16 10:40:00,6.94,6.95,6.93,6.95,59800.0,6.0393,6.048,6.0306,6.048,59800.0
2009-07-16 10:45:00,6.95,6.95,6.91,6.91,73500.0,6.048,6.048,6.0132,6.0132,73500.0
2009-07-16 10:50:00,6.91,6.94,6.9,6.93,85900.0,6.0132,6.0393,6.0045,6.0306,85900.0
2009-07-16 10:55:00,6.93,6.94,6.91,6.92,40900.0,6.0306,6.0393,6.0132,6.0219,40900.0
2009-07-16 11:00:00,6.91,6.94,6.91,6.93,75400.0,6.0132,6.0393,6.0132,6.0306,75400.0
2009-07-16 11:05:00,6.94,6.94,6.92,6.93,55400.0,6.0393,6.0393,6.0219,6.0306,55400.0
2009-07-16 11:10:00,6.92,6.93,6.91,6.91,56700.0,6.0219,6.0306,6.0132,6.0132,56700.0
2009-07-16 11:15:00,6.91,6.91,6.9,6.9,93300.0,6.0132,6.0132,6.0045,6.0045,93300.0
2009-07-16 11:20:00,6.9,6.91,6.89,6.9,68100.0,6.0045,6.0132,5.9958,6.0045,68100.0
2009-07-16 11:25:00,6.91,6.91,6.9,6.9,39100.0,6.0132,6.0132,6.0045,6.0045,39100.0
2009-07-16 11:30:00,6.9,6.91,6.89,6.9,79100.0,6.0045,6.0132,5.9958,6.0045,79100.0
2009-07-16 11:35:00,6.9,6.9,6.89,6.89,56000.0,6.0045,6.0045,5.9958,5.9958,56000.0
2009-07-16 11:40:00,6.89,6.9,6.88,6.89,33600.0,5.9958,6.0045,5.9871,5.9958,33600.0
2009-07-16 11:45:00,6.89,6.9,6.88,6.89,60400.0,5.9958,6.0045,5.9871,5.9958,60400.0
2009-07-16 11:50:00,6.9,6.9,6.89,6.89,59900.0,6.0045,6.0045,5.9958,5.9958,59900.0
2009-07-16 11:55:00,6.89,6.91,6.88,6.91,66500.0,5.9958,6.0132,5.9871,6.0132,66500.0
2009-07-16 12:00:00,6.91,6.92,6.9,6.91,60500.0,6.0132,6.0219,6.0045,6.0132,60500.0
2009-07-16 12:05:00,6.91,6.92,6.91,6.91,50600.0,6.0132,6.0219,6.0132,6.0132,50600.0
2009-07-16 12:10:00,6.91,6.92,6.91,6.91,38400.0,6.0132,6.0219,6.0132,6.0132,38400.0
2009-07-16 12:15:00,6.92,6.92,6.91,6.91,47200.0,6.0219,6.0219,6.0132,6.0132,47200.0
2009-07-16 12:20:00,6.91,6.92,6.91,6.91,32200.0,6.0132,6.0219,6.0132,6.0132,32200.0
2009-07-16 12:25:00,6.91,6.91,6.89,6.9,65800.0,6.0132,6.0132,5.9958,6.0045,65800.0
2009-07-16 12:30:00,6.89,6.89,6.88,6.88,62600.0,5.9958,5.9958,5.9871,5.9871,62600.0
2009-07-16 12:35:00,6.89,6.89,6.87,6.87,41300.0,5.9958,5.9958,5.9784,5.9784,41300.0
2009-07-16 12:40:00,6.88,6.9,6.87,6.9,68900.0,5.9871,6.0045,5.9784,6.0045,68900.0
2009-07-16 12:45:00,6.9,6.9,6.88,6.88,59600.0,6.0045,6.0045,5.9871,5.9871,59600.0
2009-07-16 12:50:00,6.88,6.89,6.88,6.88,46500.0,5.9871,5.9958,5.9871,5.9871,46500.0
2009-07-16 12:55:00,6.88,6.89,6.87,6.88,41200.0,5.9871,5.9958,5.9784,5.9871,41200.0
2009-07-16 13:00:00,6.87,6.88,6.87,6.87,22400.0,5.9784,5.9871,5.9784,5.9784,22400.0
2009-07-16 13:05:00,6.88,6.88,6.86,6.86,52100.0,5.9871,5.9871,5.9697,5.9697,52100.0
2009-07-16 13:10:00,6.86,6.88,6.85,6.88,86200.0,5.9697,5.9871,5.961,5.9871,86200.0
2009-07-16 13:15:00,6.88,6.88,6.87,6.87,6900.0,5.9871,5.9871,5.9784,5.9784,6900.0
2009-07-16 13:20:00,6.88,6.9,6.88,6.9,37000.0,5.9871,6.0045,5.9871,6.0045,37000.0
2009-07-16 13:25:00,6.9,6.91,6.89,6.9,42700.0,6.0045,6.0132,5.9958,6.0045,42700.0
2009-07-16 13:30:00,6.9,6.92,6.9,6.91,21900.0,6.0045,6.0219,6.0045,6.0132,21900.0
2009-07-16 13:35:00,6.92,6.93,6.91,6.93,68700.0,6.0219,6.0306,6.0132,6.0306,68700.0
2009-07-16 13:40:00,6.93,6.93,6.92,6.93,44800.0,6.0306,6.0306,6.0219,6.0306,44800.0
2009-07-16 13:45:00,6.93,6.94,6.92,6.94,37100.0,6.0306,6.0393,6.0219,6.0393,37100.0
2009-07-16 13:50:00,6.94,6.96,6.93,6.95,46000.0,6.0393,6.0567,6.0306,6.048,46000.0
2009-07-16 13:55:00,6.96,6.96,6.95,6.95,5200.0,6.0567,6.0567,6.048,6.048,5200.0
2009-07-16 14:00:00,6.96,6.97,6.94,6.94,125600.0,6.0567,6.0654,6.0393,6.0393,125600.0
2009-07-16 14:05:00,6.94,6.96,6.94,6.96,24200.0,6.0393,6.0567,6.0393,6.0567,24200.0
2009-07-16 14:10:00,6.95,6.97,6.95,6.97,40700.0,6.048,6.0654,6.048,6.0654,40700.0
2009-07-16 14:15:00,6.97,6.98,6.96,6.98,81100.0,6.0654,6.0741,6.0567,6.0741,81100.0
2009-07-16 14:20:00,6.98,6.99,6.97,6.99,30000.0,6.0741,6.0828,6.0654,6.0828,30000.0
2009-07-16 14:25:00,6.98,6.99,6.98,6.99,13100.0,6.0741,6.0828,6.0741,6.0828,13100.0
2009-07-16 14:30:00,6.99,7.0,6.98,6.99,51700.0,6.0828,6.0915,6.0741,6.0828,51700.0
2009-07-16 14:35:00,7.0,7.01,7.0,7.01,47000.0,6.0915,6.1002,6.0915,6.1002,47000.0
2009-07-16 14:40:00,7.01,7.01,7.0,7.01,28300.0,6.1002,6.1002,6.0915,6.1002,28300.0
2009-07-16 14:45:00,7.0,7.02,7.0,7.02,61900.0,6.0915,6.1089,6.0915,6.1089,61900.0
2009-07-16 14:50:00,7.01,7.03,7.01,7.03,61300.0,6.1002,6.1176,6.1002,6.1176,61300.0
2009-07-16 14:55:00,7.02,7.03,7.02,7.02,17900.0,6.1089,6.1176,6.1089,6.1089,17900.0
2009-07-16 15:00:00,7.03,7.03,7.02,7.03,22300.0,6.1176,6.1176,6.1089,6.1176,22300.0
2009-07-16 15:05:00,7.03,7.03,7.02,7.02,49100.0,6.1176,6.1176,6.1089,6.1089,49100.0
2009-07-16 15:10:00,7.03,7.03,7.02,7.02,42700.0,6.1176,6.1176,6.1089,6.1089,42700.0
2009-07-16 15:15:00,7.03,7.03,7.02,7.03,34200.0,6.1176,6.1176,6.1089,6.1176,34200.0
2009-07-16 15:20:00,7.03,7.05,7.02,7.04,99000.0,6.1176,6.1351,6.1089,6.1264,99000.0
2009-07-16 15:25:00,7.05,7.07,7.04,7.06,51300.0,6.1351,6.1525,6.1264,6.1438,51300.0
2009-07-16 15:30:00,7.07,7.07,7.04,7.05,134300.0,6.1525,6.1525,6.1264,6.1351,134300.0
2009-07-16 15:35:00,7.05,7.06,7.04,7.04,83800.0,6.1351,6.1438,6.1264,6.1264,83800.0
2009-07-16 15:40:00,7.05,7.09,7.04,7.09,207700.0,6.1351,6.1699,6.1264,6.1699,207700.0
2009-07-16 15:45:00,7.09,7.09,7.07,7.07,140900.0,6.1699,6.1699,6.1525,6.1525,140900.0
2009-07-16 15:50:00,7.07,7.08,7.07,7.07,88900.0,6.1525,6.1612,6.1525,6.1525,88900.0
2009-07-16 15:55:00,7.07,7.08,7.06,7.07,289300.0,6.1525,6.1612,6.1438,6.1525,289300.0
2009-07-17 09:30:00,7.03,7.09,7.02,7.08,655400.0,6.1176,6.1699,6.1089,6.1612,655400.0
2009-07-17 09:35:00,7.08,7.09,7.01,7.04,134500.0,6.1612,6.1699,6.1002,6.1264,134500.0
2009-07-17 09:40:00,7.02,7.05,7.02,7.04,31000.0,6.1089,6.1351,6.1089,6.1264,31000.0
2009-07-17 09:45:00,7.04,7.05,7.0,7.0,84500.0,6.1264,6.1351,6.0915,6.0915,84500.0
2009-07-17 09:50:00,7.0,7.01,6.96,6.98,77600.0,6.0915,6.1002,6.0567,6.0741,77600.0
2009-07-17 09:55:00,6.99,7.02,6.98,7.0,45700.0,6.0828,6.1089,6.0741,6.0915,45700.0
2009-07-17 10:00:00,7.0,7.01,6.98,6.98,67900.0,6.0915,6.1002,6.0741,6.0741,67900.0
2009-07-17 10:05:00,6.99,6.99,6.97,6.99,58700.0,6.0828,6.0828,6.0654,6.0828,58700.0
2009-07-17 10:10:00,6.99,6.99,6.98,6.98,30300.0,6.0828,6.0828,6.0741,6.0741,30300.0
2009-07-17 10:15:00,6.98,6.99,6.97,6.98,45300.0,6.0741,6.0828,6.0654,6.0741,45300.0
2009-07-17 10:20:00,6.99,7.06,6.98,7.06,110700.0,6.0828,6.1438,6.0741,6.1438,110700.0
2009-07-17 10:25:00,7.06,7.06,7.02,7.05,219700.0,6.1438,6.1438,6.1089,6.1351,219700.0
2009-07-17 10:30:00,7.05,7.06,7.04,7.04,44000.0,6.1351,6.1438,6.1264,6.1264,44000.0
2009-07-17 10:35:00,7.04,7.05,7.01,7.02,48000.0,6.1264,6.1351,6.1002,6.1089,48000.0
2009-07-17 10:40:00,7.01,7.02,7.01,7.01,44600.0,6.1002,6.1089,6.1002,6.1002,44600.0
2009-07-17 10:45:00,7.01,7.03,6.98,6.98,54100.0,6.1002,6.1176,6.0741,6.0741,54100.0
2009-07-17 10:50:00,6.98,6.99,6.98,6.98,48700.0,6.0741,6.0828,6.0741,6.0741,48700.0
2009-07-17 10:55:00,6.98,6.99,6.98,6.98,28000.0,6.0741,6.0828,6.0741,6.0741,28000.0
2009-07-17 11:00:00,6.98,6.98,6.96,6.96,52800.0,6.0741,6.0741,6.0567,6.0567,52800.0
2009-07-17 11:05:00,6.97,6.97,6.96,6.96,22800.0,6.0654,6.0654,6.0567,6.0567,22800.0
2009-07-17 11:10:00,6.97,6.97,6.95,6.95,55600.0,6.0654,6.0654,6.048,6.048,55600.0
2009-07-17 11:15:00,6.95,6.96,6.95,6.95,22700.0,6.048,6.0567,6.048,6.048,22700.0
2009-07-17 11:20:00,6.95,6.96,6.95,6.95,26500.0,6.048,6.0567,6.048,6.048,26500.0
2009-07-17 11:25:00,6.95,6.96,6.95,6.95,20600.0,6.048,6.0567,6.048,6.048,20600.0
2009-07-17 11:30:00,6.95,6.96,6.92,6.92,87200.0,6.048,6.0567,6.0219,6.0219,87200.0
2009-07-17 11:35:00,6.93,6.93,6.92,6.93,11800.0,6.0306,6.0306,6.0219,6.0306,11800.0
2009-07-17 11:40:00,6.93,6.93,6.92,6.92,15900.0,6.0306,6.0306,6.0219,6.0219,15900.0
2009-07-17 11:45:00,6.92,6.93,6.92,6.93,19300.0,6.0219,6.0306,6.0219,6.0306,19300.0
2009-07-17 11:50:00,6.93,6.95,6.92,6.94,45800.0,6.0306,6.048,6.0219,6.0393,45800.0
2009-07-17 11:55:00,6.94,6.96,6.94,6.96,29800.0,6.0393,6.0567,6.0393,6.0567,29800.0
2009-07-17 12:00:00,6.96,6.96,6.95,6.95,29100.0,6.0567,6.0567,6.048,6.048,29100.0
2009-07-17 12:05:00,6.96,6.98,6.95,6.97,54400.0,6.0567,6.0741,6.048,6.0654,54400.0
2009-07-17 12:10:00,6.97,6.98,6.97,6.97,22800.0,6.0654,6.0741,6.0654,6.0654,22800.0
2009-07-17 12:15:00,6.97,6.98,6.97,6.97,10200.0,6.0654,6.0741,6.0654,6.0654,10200.0
2009-07-17 12:20:00,6.97,6.99,6.97,6.98,35300.0,6.0654,6.0828,6.0654,6.0741,35300.0
2009-07-17 12:25:00,6.98,6.99,6.97,6.98,60100.0,6.0741,6.0828,6.0654,6.0741,60100.0
2009-07-17 12:30:00,6.98,6.99,6.97,6.98,39900.0,6.0741,6.0828,6.0654,6.0741,39900.0
2009-07-17 12:35:00,6.99,7.02,6.98,7.01,77000.0,6.0828,6.1089,6.0741,6.1002,77000.0
2009-07-17 12:40:00,7.01,7.02,7.01,7.01,15300.0,6.1002,6.1089,6.1002,6.1002,15300.0
2009-07-17 12:45:00,7.02,7.02,7.01,7.01,22000.0,6.1089,6.1089,6.1002,6.1002,22000.0
2009-07-17 12:50:00,7.01,7.02,7.01,7.01,20400.0,6.1002,6.1089,6.1002,6.1002,20400.0
2009-07-17 12:55:00,7.01,7.02,7.0,7.01,93400.0,6.1002,6.1089,6.0915,6.1002,93400.0
2009-07-17 13:00:00,7.02,7.03,7.01,7.02,20000.0,6.1089,6.1176,6.1002,6.1089,20000.0
2009-07-17 13:05:00,7.02,7.03,7.02,7.02,8200.0,6.1089,6.1176,6.1089,6.1089,8200.0
2009-07-17 13:10:00,7.02,7.02,7.01,7.01,26100.0,6.1089,6.1089,6.1002,6.1002,26100.0
2009-07-17 13:15:00,7.01,7.03,7.0,7.03,61500.0,6.1002,6.1176,6.0915,6.1176,61500.0
2009-07-17 13:20:00,7.03,7.04,7.02,7.03,34900.0,6.1176,6.1264,6.1089,6.1176,34900.0
2009-07-17 13:25:00,7.04,7.04,7.03,7.03,5500.0,6.1264,6.1264,6.1176,6.1176,5500.0
2009-07-17 13:30:00,7.03,7.04,7.03,7.03,7800.0,6.1176,6.1264,6.1176,6.1176,7800.0
2009-07-17 13:35:00,7.04,7.04,7.03,7.03,22500.0,6.1264,6.1264,6.1176,6.1176,22500.0
2009-07-17 13:40:00,7.03,7.04,7.03,7.03,10600.0,6.1176,6.1264,6.1176,6.1176,10600.0
2009-07-17 13:45:00,7.03,7.04,7.02,7.03,74600.0,6.1176,6.1264,6.1089,6.1176,74600.0
2009-07-17 13:50:00,7.03,7.04,7.03,7.03,20200.0,6.1176,6.1264,6.1176,6.1176,20200.0
2009-07-17 13:55:00,7.04,7.04,7.03,7.04,15900.0,6.1264,6.1264,6.1176,6.1264,15900.0
2009-07-17 14:00:00,7.04,7.04,7.03,7.03,12600.0,6.1264,6.1264,6.1176,6.1176,12600.0
2009-07-17 14:05:00,7.04,7.04,7.03,7.03,15700.0,6.1264,6.1264,6.1176,6.1176,15700.0
2009-07-17 14:10:00,7.04,7.04,7.03,7.03,26500.0,6.1264,6.1264,6.1176,6.1176,26500.0
2009-07-17 14:15:00,7.03,7.05,7.03,7.04,66600.0,6.1176,6.1351,6.1176,6.1264,66600.0
2009-07-17 14:20:00,7.04,7.05,7.03,7.05,19800.0,6.1264,6.1351,6.1176,6.1351,19800.0
2009-07-17 14:25:00,7.05,7.06,7.05,7.05,46700.0,6.1351,6.1438,6.1351,6.1351,46700.0
2009-07-17 14:30:00,7.05,7.06,7.04,7.04,47400.0,6.1351,6.1438,6.1264,6.1264,47400.0
2009-07-17 14:35:00,7.04,7.04,7.03,7.03,29500.0,6.1264,6.1264,6.1176,6.1176,29500.0
2009-07-17 14:40:00,7.04,7.05,7.03,7.04,23700.0,6.1264,6.1351,6.1176,6.1264,23700.0
2009-07-17 14:45:00,7.04,7.05,7.03,7.03,51500.0,6.1264,6.1351,6.1176,6.1176,51500.0
2009-07-17 14:50:00,7.03,7.04,7.02,7.03,56600.0,6.1176,6.1264,6.1089,6.1176,56600.0
2009-07-17 14:55:00,7.03,7.04,7.03,7.03,23600.0,6.1176,6.1264,6.1176,6.1176,23600.0
2009-07-17 15:00:00,7.04,7.04,7.03,7.03,35400.0,6.1264,6.1264,6.1176,6.1176,35400.0
2009-07-17 15:05:00,7.04,7.04,7.03,7.03,22000.0,6.1264,6.1264,6.1176,6.1176,22000.0
2009-07-17 15:10:00,7.03,7.04,7.01,7.02,80900.0,6.1176,6.1264,6.1002,6.1089,80900.0
2009-07-17 15:15:00,7.02,7.03,7.0,7.03,85900.0,6.1089,6.1176,6.0915,6.1176,85900.0
2009-07-17 15:20:00,7.03,7.03,7.01,7.01,51000.0,6.1176,6.1176,6.1002,6.1002,51000.0
2009-07-17 15:25:00,7.01,7.02,7.01,7.01,47300.0,6.1002,6.1089,6.1002,6.1002,47300.0
2009-07-17 15:30:00,7.01,7.02,6.99,6.99,115300.0,6.1002,6.1089,6.0828,6.0828,115300.0
2009-07-17 15:35:00,6.99,7.01,6.99,7.0,53400.0,6.0828,6.1002,6.0828,6.0915,53400.0
2009-07-17 15:40:00,7.01,7.03,7.0,7.03,91100.0,6.1002,6.1176,6.0915,6.1176,91100.0
2009-07-17 15:45:00,7.03,7.03,7.02,7.02,43200.0,6.1176,6.1176,6.1089,6.1089,43200.0
2009-07-17 15:50:00,7.03,7.03,7.02,7.03,108700.0,6.1176,6.1176,6.1089,6.1176,108700.0
2009-07-17 15:55:00,7.02,7.04,7.02,7.04,282000.0,6.1089,6.1264,6.1089,6.1264,282000.0
2009-07-20 09:30:00,7.04,7.04,7.0,7.02,78900.0,6.1264,6.1264,6.0915,6.1089,78900.0
2009-07-20 09:35:00,7.03,7.1,7.03,7.1,88300.0,6.1176,6.1786,6.1176,6.1786,88300.0
2009-07-20 09:40:00,7.09,7.11,7.08,7.09,153000.0,6.1699,6.1873,6.1612,6.1699,153000.0
2009-07-20 09:45:00,7.09,7.14,7.09,7.14,148100.0,6.1699,6.2134,6.1699,6.2134,148100.0
2009-07-20 09:50:00,7.13,7.15,7.1,7.13,118300.0,6.2047,6.2221,6.1786,6.2047,118300.0
2009-07-20 09:55:00,7.14,7.14,7.12,7.14,46900.0,6.2134,6.2134,6.196,6.2134,46900.0
2009-07-20 10:00:00,7.14,7.18,7.13,7.17,302500.0,6.2134,6.2482,6.2047,6.2395,302500.0
2009-07-20 10:05:00,7.18,7.19,7.12,7.13,99800.0,6.2482,6.2569,6.196,6.2047,99800.0
2009-07-20 10:10:00,7.12,7.14,7.11,7.13,83700.0,6.196,6.2134,6.1873,6.2047,83700.0
2009-07-20 10:15:00,7.13,7.16,7.13,7.15,23400.0,6.2047,6.2308,6.2047,6.2221,23400.0
2009-07-20 10:20:00,7.16,7.17,7.12,7.16,98100.0,6.2308,6.2395,6.196,6.2308,98100.0
2009-07-20 10:25:00,7.16,7.19,7.15,7.18,101700.0,6.2308,6.2569,6.2221,6.2482,101700.0
2009-07-20 10:30:00,7.18,7.19,7.16,7.16,92700.0,6.2482,6.2569,6.2308,6.2308,92700.0
2009-07-20 10:35:00,7.16,7.18,7.16,7.17,85300.0,6.2308,6.2482,6.2308,6.2395,85300.0
2009-07-20 10:40:00,7.18,7.18,7.16,7.17,83000.0,6.2482,6.2482,6.2308,6.2395,83000.0
2009-07-20 10:45:00,7.17,7.17,7.14,7.15,57300.0,6.2395,6.2395,6.2134,6.2221,57300.0
2009-07-20 10:50:00,7.15,7.16,7.13,7.15,68300.0,6.2221,6.2308,6.2047,6.2221,68300.0
2009-07-20 10:55:00,7.15,7.19,7.15,7.19,137000.0,6.2221,6.2569,6.2221,6.2569,137000.0
2009-07-20 11:00:00,7.19,7.2,7.18,7.2,87600.0,6.2569,6.2656,6.2482,6.2656,87600.0
2009-07-20 11:05:00,7.2,7.2,7.18,7.19,91700.0,6.2656,6.2656,6.2482,6.2569,91700.0
2009-07-20 11:10:00,7.2,7.23,7.19,7.23,208500.0,6.2656,6.2917,6.2569,6.2917,208500.0
2009-07-20 11:15:00,7.23,7.24,7.22,7.23,166700.0,6.2917,6.3004,6.283,6.2917,166700.0
2009-07-20 11:20:00,7.22,7.24,7.22,7.23,75700.0,6.283,6.3004,6.283,6.2917,75700.0
2009-07-20 11:25:00,7.23,7.24,7.22,7.24,56300.0,6.2917,6.3004,6.283,6.3004,56300.0
2009-07-20 11:30:00,7.23,7.25,7.22,7.23,77500.0,6.2917,6.3091,6.283,6.2917,77500.0
2009-07-20 11:35:00,7.23,7.23,7.22,7.22,32700.0,6.2917,6.2917,6.283,6.283,32700.0
2009-07-20 11:40:00,7.23,7.25,7.22,7.23,81400.0,6.2917,6.3091,6.283,6.2917,81400.0
2009-07-20 11:45:00,7.24,7.25,7.23,7.24,58600.0,6.3004,6.3091,6.2917,6.3004,58600.0
2009-07-20 11:50:00,7.25,7.25,7.24,7.25,14400.0,6.3091,6.3091,6.3004,6.3091,14400.0
2009-07-20 11:55:00,7.24,7.25,7.21,7.23,137300.0,6.3004,6.3091,6.2743,6.2917,137300.0
2009-07-20 12:00:00,7.24,7.25,7.23,7.25,43000.0,6.3004,6.3091,6.2917,6.3091,43000.0
2009-07-20 12:05:00,7.25,7.25,7.24,7.25,23700.0,6.3091,6.3091,6.3004,6.3091,23700.0
2009-07-20 12:10:00,7.24,7.25,7.23,7.24,57200.0,6.3004,6.3091,6.2917,6.3004,57200.0
2009-07-20 12:15:00,7.23,7.25,7.23,7.24,50300.0,6.2917,6.3091,6.2917,6.3004,50300.0
2009-07-20 12:20:00,7.24,7.25,7.23,7.24,85100.0,6.3004,6.3091,6.2917,6.3004,85100.0
2009-07-20 12:25:00,7.23,7.25,7.23,7.24,118400.0,6.2917,6.3091,6.2917,6.3004,118400.0
2009-07-20 12:30:00,7.24,7.25,7.24,7.25,23400.0,6.3004,6.3091,6.3004,6.3091,23400.0
2009-07-20 12:35:00,7.24,7.25,7.24,7.25,23000.0,6.3004,6.3091,6.3004,6.3091,23000.0
2009-07-20 12:40:00,7.25,7.25,7.24,7.25,32500.0,6.3091,6.3091,6.3004,6.3091,32500.0
2009-07-20 12:45:00,7.25,7.25,7.24,7.24,22400.0,6.3091,6.3091,6.3004,6.3004,22400.0
2009-07-20 12:50:00,7.25,7.25,7.24,7.24,13500.0,6.3091,6.3091,6.3004,6.3004,13500.0
2009-07-20 12:55:00,7.24,7.25,7.22,7.24,227900.0,6.3004,6.3091,6.283,6.3004,227900.0
2009-07-20 13:00:00,7.24,7.25,7.22,7.23,276500.0,6.3004,6.3091,6.283,6.2917,276500.0
2009-07-20 13:05:00,7.23,7.24,7.22,7.24,171900.0,6.2917,6.3004,6.283,6.3004,171900.0
2009-07-20 13:10:00,7.24,7.24,7.23,7.24,65600.0,6.3004,6.3004,6.2917,6.3004,65600.0
2009-07-20 13:15:00,7.24,7.29,7.23,7.29,542400.0,6.3004,6.3439,6.2917,6.3439,542400.0
2009-07-20 13:20:00,7.29,7.3,7.27,7.28,213200.0,6.3439,6.3526,6.3265,6.3352,213200.0
2009-07-20 13:25:00,7.28,7.3,7.27,7.3,90000.0,6.3352,6.3526,6.3265,6.3526,90000.0
2009-07-20 13:30:00,7.3,7.31,7.29,7.31,100200.0,6.3526,6.3613,6.3439,6.3613,100200.0
2009-07-20 13:35:00,7.32,7.32,7.31,7.31,81600.0,6.37,6.37,6.3613,6.3613,81600.0
2009-07-20 13:40:00,7.32,7.32,7.29,7.29,140100.0,6.37,6.37,6.3439,6.3439,140100.0
2009-07-20 13:45:00,7.29,7.31,7.28,7.31,102700.0,6.3439,6.3613,6.3352,6.3613,102700.0
2009-07-20 13:50:00,7.31,7.31,7.3,7.3,38700.0,6.3613,6.3613,6.3526,6.3526,38700.0
2009-07-20 13:55:00,7.3,7.31,7.3,7.31,46300.0,6.3526,6.3613,6.3526,6.3613,46300.0
2009-07-20 14:00:00,7.3,7.31,7.25,7.25,140200.0,6.3526,6.3613,6.3091,6.3091,140200.0
2009-07-20 14:05:00,7.26,7.28,7.25,7.27,70400.0,6.3178,6.3352,6.3091,6.3265,70400.0
2009-07-20 14:10:00,7.28,7.28,7.27,7.28,25200.0,6.3352,6.3352,6.3265,6.3352,25200.0
2009-07-20 14:15:00,7.27,7.29,7.27,7.29,65400.0,6.3265,6.3439,6.3265,6.3439,65400.0
2009-07-20 14:20:00,7.28,7.29,7.26,7.27,44100.0,6.3352,6.3439,6.3178,6.3265,44100.0
2009-07-20 14:25:00,7.26,7.27,7.25,7.25,62400.0,6.3178,6.3265,6.3091,6.3091,62400.0
2009-07-20 14:30:00,7.25,7.27,7.25,7.26,38100.0,6.3091,6.3265,6.3091,6.3178,38100.0
2009-07-20 14:35:00,7.27,7.28,7.26,7.27,64800.0,6.3265,6.3352,6.3178,6.3265,64800.0
2009-07-20 14:40:00,7.28,7.29,7.27,7.29,45000.0,6.3352,6.3439,6.3265,6.3439,45000.0
2009-07-20 14:45:00,7.29,7.29,7.27,7.29,78500.0,6.3439,6.3439,6.3265,6.3439,78500.0
2009-07-20 14:50:00,7.29,7.29,7.28,7.28,9600.0,6.3439,6.3439,6.3352,6.3352,9600.0
2009-07-20 14:55:00,7.29,7.29,7.28,7.28,27200.0,6.3439,6.3439,6.3352,6.3352,27200.0
2009-07-20 15:00:00,7.28,7.29,7.27,7.28,83700.0,6.3352,6.3439,6.3265,6.3352,83700.0
2009-07-20 15:05:00,7.29,7.3,7.28,7.3,65000.0,6.3439,6.3526,6.3352,6.3526,65000.0
2009-07-20 15:10:00,7.3,7.3,7.27,7.29,116800.0,6.3526,6.3526,6.3265,6.3439,116800.0
2009-07-20 15:15:00,7.3,7.3,7.29,7.29,86700.0,6.3526,6.3526,6.3439,6.3439,86700.0
2009-07-20 15:20:00,7.3,7.31,7.29,7.31,125200.0,6.3526,6.3613,6.3439,6.3613,125200.0
2009-07-20 15:25:00,7.31,7.31,7.29,7.29,46400.0,6.3613,6.3613,6.3439,6.3439,46400.0
2009-07-20 15:30:00,7.29,7.3,7.26,7.26,84900.0,6.3439,6.3526,6.3178,6.3178,84900.0
2009-07-20 15:35:00,7.26,7.28,7.25,7.28,158400.0,6.3178,6.3352,6.3091,6.3352,158400.0
2009-07-20 15:40:00,7.28,7.32,7.27,7.31,315000.0,6.3352,6.37,6.3265,6.3613,315000.0
2009-07-20 15:45:00,7.31,7.31,7.28,7.28,283300.0,6.3613,6.3613,6.3352,6.3352,283300.0
2009-07-20 15:50:00,7.28,7.3,7.27,7.3,267300.0,6.3352,6.3526,6.3265,6.3526,267300.0
2009-07-20 15:55:00,7.3,7.31,7.28,7.3,280700.0,6.3526,6.3613,6.3352,6.3526,280700.0
2009-07-21 09:30:00,7.35,7.35,7.2,7.21,362100.0,6.3961,6.3961,6.2656,6.2743,362100.0
2009-07-21 09:35:00,7.21,7.21,7.12,7.12,535000.0,6.2743,6.2743,6.196,6.196,535000.0
2009-07-21 09:40:00,7.12,7.13,7.02,7.02,418800.0,6.196,6.2047,6.1089,6.1089,418800.0
2009-07-21 09:45:00,7.03,7.14,7.02,7.06,325100.0,6.1176,6.2134,6.1089,6.1438,325100.0
2009-07-21 09:50:00,7.06,7.07,6.99,7.0,468600.0,6.1438,6.1525,6.0828,6.0915,468600.0
2009-07-21 09:55:00,7.0,7.01,6.98,6.98,272300.0,6.0915,6.1002,6.0741,6.0741,272300.0
2009-07-21 10:00:00,6.98,6.99,6.91,6.94,313100.0,6.0741,6.0828,6.0132,6.0393,313100.0
2009-07-21 10:05:00,6.94,6.95,6.9,6.94,304600.0,6.0393,6.048,6.0045,6.0393,304600.0
2009-07-21 10:10:00,6.94,6.95,6.88,6.91,400000.0,6.0393,6.048,5.9871,6.0132,400000.0
2009-07-21 10:15:00,6.91,6.92,6.85,6.85,314400.0,6.0132,6.0219,5.961,5.961,314400.0
2009-07-21 10:20:00,6.85,6.85,6.76,6.81,683800.0,5.961,5.961,5.8827,5.9262,683800.0
2009-07-21 10:25:00,6.81,6.85,6.78,6.81,307100.0,5.9262,5.961,5.9001,5.9262,307100.0
2009-07-21 10:30:00,6.8,6.86,6.8,6.86,268300.0,5.9175,5.9697,5.9175,5.9697,268300.0
2009-07-21 10:35:00,6.85,6.88,6.84,6.86,153100.0,5.961,5.9871,5.9523,5.9697,153100.0
2009-07-21 10:40:00,6.85,6.87,6.83,6.84,238400.0,5.961,5.9784,5.9436,5.9523,238400.0
2009-07-21 10:45:00,6.84,6.85,6.81,6.83,109000.0,5.9523,5.961,5.9262,5.9436,109000.0
2009-07-21 10:50:00,6.83,6.83,6.8,6.8,160500.0,5.9436,5.9436,5.9175,5.9175,160500.0
2009-07-21 10:55:00,6.79,6.81,6.79,6.81,98400.0,5.9088,5.9262,5.9088,5.9262,98400.0
2009-07-21 11:00:00,6.8,6.81,6.8,6.8,79300.0,5.9175,5.9262,5.9175,5.9175,79300.0
2009-07-21 11:05:00,6.81,6.81,6.76,6.76,215400.0,5.9262,5.9262,5.8827,5.8827,215400.0
2009-07-21 11:10:00,6.76,6.78,6.73,6.76,260500.0,5.8827,5.9001,5.8566,5.8827,260500.0
2009-07-21 11:15:00,6.76,6.81,6.76,6.78,147900.0,5.8827,5.9262,5.8827,5.9001,147900.0
2009-07-21 11:20:00,6.77,6.8,6.77,6.79,135400.0,5.8914,5.9175,5.8914,5.9088,135400.0
2009-07-21 11:25:00,6.78,6.79,6.75,6.75,140700.0,5.9001,5.9088,5.874,5.874,140700.0
2009-07-21 11:30:00,6.76,6.76,6.73,6.75,177800.0,5.8827,5.8827,5.8566,5.874,177800.0
2009-07-21 11:35:00,6.75,6.75,6.74,6.74,141400.0,5.874,5.874,5.8653,5.8653,141400.0
2009-07-21 11:40:00,6.74,6.75,6.73,6.73,103800.0,5.8653,5.874,5.8566,5.8566,103800.0
2009-07-21 11:45:00,6.74,6.74,6.68,6.72,439500.0,5.8653,5.8653,5.8131,5.8479,439500.0
2009-07-21 11:50:00,6.71,6.75,6.7,6.7,243200.0,5.8392,5.874,5.8305,5.8305,243200.0
2009-07-21 11:55:00,6.7,6.71,6.66,6.67,187000.0,5.8305,5.8392,5.7957,5.8044,187000.0
2009-07-21 12:00:00,6.67,6.71,6.66,6.69,375600.0,5.8044,5.8392,5.7957,5.8218,375600.0
2009-07-21 12:05:00,6.69,6.71,6.68,6.7,268800.0,5.8218,5.8392,5.8131,5.8305,268800.0
2009-07-21 12:10:00,6.7,6.71,6.66,6.67,144300.0,5.8305,5.8392,5.7957,5.8044,144300.0
2009-07-21 12:15:00,6.67,6.67,6.64,6.66,207800.0,5.8044,5.8044,5.7783,5.7957,207800.0
2009-07-21 12:20:00,6.65,6.66,6.61,6.61,231000.0,5.787,5.7957,5.7522,5.7522,231000.0
2009-07-21 12:25:00,6.62,6.66,6.61,6.66,270700.0,5.7609,5.7957,5.7522,5.7957,270700.0
2009-07-21 12:30:00,6.65,6.66,6.65,6.65,114000.0,5.787,5.7957,5.787,5.787,114000.0
2009-07-21 12:35:00,6.65,6.7,6.65,6.68,142600.0,5.787,5.8305,5.787,5.8131,142600.0
2009-07-21 12:40:00,6.68,6.71,6.67,6.69,478400.0,5.8131,5.8392,5.8044,5.8218,478400.0
2009-07-21 12:45:00,6.7,6.73,6.7,6.72,101300.0,5.8305,5.8566,5.8305,5.8479,101300.0
2009-07-21 12:50:00,6.71,6.74,6.7,6.72,372300.0,5.8392,5.8653,5.8305,5.8479,372300.0
2009-07-21 12:55:00,6.73,6.75,6.72,6.75,78400.0,5.8566,5.874,5.8479,5.874,78400.0
2009-07-21 13:00:00,6.74,6.76,6.74,6.75,144000.0,5.8653,5.8827,5.8653,5.874,144000.0
2009-07-21 13:05:00,6.76,6.76,6.72,6.74,183200.0,5.8827,5.8827,5.8479,5.8653,183200.0
2009-07-21 13:10:00,6.74,6.74,6.71,6.71,153500.0,5.8653,5.8653,5.8392,5.8392,153500.0
2009-07-21 13:15:00,6.72,6.74,6.72,6.74,94700.0,5.8479,5.8653,5.8479,5.8653,94700.0
2009-07-21 13:20:00,6.73,6.76,6.73,6.76,74600.0,5.8566,5.8827,5.8566,5.8827,74600.0
2009-07-21 13:25:00,6.75,6.77,6.75,6.76,57400.0,5.874,5.8914,5.874,5.8827,57400.0
2009-07-21 13:30:00,6.76,6.76,6.74,6.75,173700.0,5.8827,5.8827,5.8653,5.874,173700.0
2009-07-21 13:35:00,6.75,6.76,6.73,6.73,72200.0,5.874,5.8827,5.8566,5.8566,72200.0
2009-07-21 13:40:00,6.73,6.75,6.72,6.73,138000.0,5.8566,5.874,5.8479,5.8566,138000.0
2009-07-21 13:45:00,6.74,6.76,6.74,6.76,50200.0,5.8653,5.8827,5.8653,5.8827,50200.0
2009-07-21 13:50:00,6.76,6.76,6.74,6.75,37100.0,5.8827,5.8827,5.8653,5.874,37100.0
2009-07-21 13:55:00,6.74,6.76,6.73,6.76,74100.0,5.8653,5.8827,5.8566,5.8827,74100.0
2009-07-21 14:00:00,6.75,6.81,6.75,6.79,199500.0,5.874,5.9262,5.874,5.9088,199500.0
2009-07-21 14:05:00,6.79,6.82,6.79,6.82,125300.0,5.9088,5.9349,5.9088,5.9349,125300.0
2009-07-21 14:10:00,6.81,6.83,6.8,6.82,419800.0,5.9262,5.9436,5.9175,5.9349,419800.0
2009-07-21 14:15:00,6.83,6.84,6.81,6.83,146800.0,5.9436,5.9523,5.9262,5.9436,146800.0
2009-07-21 14:20:00,6.82,6.83,6.82,6.82,81300.0,5.9349,5.9436,5.9349,5.9349,81300.0
2009-07-21 14:25:00,6.82,6.83,6.81,6.82,133700.0,5.9349,5.9436,5.9262,5.9349,133700.0
2009-07-21 14:30:00,6.82,6.83,6.81,6.81,156000.0,5.9349,5.9436,5.9262,5.9262,156000.0
2009-07-21 14:35:00,6.81,6.86,6.81,6.83,108700.0,5.9262,5.9697,5.9262,5.9436,108700.0
2009-07-21 14:40:00,6.83,6.84,6.82,6.83,50400.0,5.9436,5.9523,5.9349,5.9436,50400.0
2009-07-21 14:45:00,6.82,6.83,6.81,6.81,90700.0,5.9349,5.9436,5.9262,5.9262,90700.0
2009-07-21 14:50:00,6.81,6.9,6.81,6.9,442700.0,5.9262,6.0045,5.9262,6.0045,442700.0
2009-07-21 14:55:00,6.9,6.9,6.86,6.86,123600.0,6.0045,6.0045,5.9697,5.9697,123600.0
2009-07-21 15:00:00,6.86,6.91,6.85,6.91,176800.0,5.9697,6.0132,5.961,6.0132,176800.0
2009-07-21 15:05:00,6.91,6.95,6.9,6.94,378200.0,6.0132,6.048,6.0045,6.0393,378200.0
2009-07-21 15:10:00,6.94,6.98,6.91,6.96,747700.0,6.0393,6.0741,6.0132,6.0567,747700.0
2009-07-21 15:15:00,6.97,7.01,6.95,6.97,772800.0,6.0654,6.1002,6.048,6.0654,772800.0
2009-07-21 15:20:00,6.97,6.97,6.95,6.96,102000.0,6.0654,6.0654,6.048,6.0567,102000.0
2009-07-21 15:25:00,6.95,6.97,6.95,6.96,88700.0,6.048,6.0654,6.048,6.0567,88700.0
2009-07-21 15:30:00,6.95,6.96,6.87,6.88,364300.0,6.048,6.0567,5.9784,5.9871,364300.0
2009-07-21 15:35:00,6.88,6.9,6.86,6.87,233100.0,5.9871,6.0045,5.9697,5.9784,233100.0
2009-07-21 15:40:00,6.87,6.88,6.85,6.85,216600.0,5.9784,5.9871,5.961,5.961,216600.0
2009-07-21 15:45:00,6.85,6.88,6.85,6.86,222900.0,5.961,5.9871,5.961,5.9697,222900.0
2009-07-21 15:50:00,6.85,6.9,6.85,6.87,307900.0,5.961,6.0045,5.961,5.9784,307900.0
2009-07-21 15:55:00,6.87,6.89,6.87,6.88,260900.0,5.9784,5.9958,5.9784,5.9871,260900.0
2009-07-22 09:30:00,6.9,6.91,6.81,6.87,148500.0,6.0045,6.0132,5.9262,5.9784,148500.0
2009-07-22 09:35:00,6.87,6.9,6.86,6.87,178200.0,5.9784,6.0045,5.9697,5.9784,178200.0
2009-07-22 09:40:00,6.88,6.88,6.86,6.88,128700.0,5.9871,5.9871,5.9697,5.9871,128700.0
2009-07-22 09:45:00,6.87,6.96,6.87,6.96,180400.0,5.9784,6.0567,5.9784,6.0567,180400.0
2009-07-22 09:50:00,6.96,7.04,6.95,6.99,270300.0,6.0567,6.1264,6.048,6.0828,270300.0
2009-07-22 09:55:00,6.99,7.0,6.96,6.97,121200.0,6.0828,6.0915,6.0567,6.0654,121200.0
2009-07-22 10:00:00,6.97,7.04,6.97,7.03,138600.0,6.0654,6.1264,6.0654,6.1176,138600.0
2009-07-22 10:05:00,7.02,7.04,7.0,7.04,138200.0,6.1089,6.1264,6.0915,6.1264,138200.0
2009-07-22 10:10:00,7.04,7.05,7.01,7.04,127300.0,6.1264,6.1351,6.1002,6.1264,127300.0
2009-07-22 10:15:00,7.03,7.05,7.03,7.04,87800.0,6.1176,6.1351,6.1176,6.1264,87800.0
2009-07-22 10:20:00,7.03,7.08,7.03,7.07,341900.0,6.1176,6.1612,6.1176,6.1525,341900.0
2009-07-22 10:25:00,7.06,7.1,7.03,7.06,179300.0,6.1438,6.1786,6.1176,6.1438,179300.0
2009-07-22 10:30:00,7.05,7.08,7.02,7.04,235100.0,6.1351,6.1612,6.1089,6.1264,235100.0
2009-07-22 10:35:00,7.04,7.04,7.01,7.04,107800.0,6.1264,6.1264,6.1002,6.1264,107800.0
2009-07-22 10:40:00,7.03,7.05,7.03,7.05,83100.0,6.1176,6.1351,6.1176,6.1351,83100.0
2009-07-22 10:45:00,7.04,7.06,7.04,7.05,70600.0,6.1264,6.1438,6.1264,6.1351,70600.0
2009-07-22 10:50:00,7.05,7.09,7.05,7.08,115700.0,6.1351,6.1699,6.1351,6.1612,115700.0
2009-07-22 10:55:00,7.07,7.09,7.06,7.09,97600.0,6.1525,6.1699,6.1438,6.1699,97600.0
2009-07-22 11:00:00,7.08,7.09,7.06,7.07,118100.0,6.1612,6.1699,6.1438,6.1525,118100.0
2009-07-22 11:05:00,7.07,7.09,7.06,7.06,111000.0,6.1525,6.1699,6.1438,6.1438,111000.0
2009-07-22 11:10:00,7.06,7.09,7.06,7.08,115800.0,6.1438,6.1699,6.1438,6.1612,115800.0
2009-07-22 11:15:00,7.09,7.09,7.08,7.08,70200.0,6.1699,6.1699,6.1612,6.1612,70200.0
2009-07-22 11:20:00,7.09,7.09,7.08,7.09,81400.0,6.1699,6.1699,6.1612,6.1699,81400.0
2009-07-22 11:25:00,7.09,7.09,7.07,7.08,91300.0,6.1699,6.1699,6.1525,6.1612,91300.0
2009-07-22 11:30:00,7.07,7.09,7.07,7.09,118200.0,6.1525,6.1699,6.1525,6.1699,118200.0
2009-07-22 11:35:00,7.09,7.1,7.07,7.08,125000.0,6.1699,6.1786,6.1525,6.1612,125000.0
2009-07-22 11:40:00,7.08,7.09,7.07,7.08,115000.0,6.1612,6.1699,6.1525,6.1612,115000.0
2009-07-22 11:45:00,7.09,7.1,7.08,7.09,104100.0,6.1699,6.1786,6.1612,6.1699,104100.0
2009-07-22 11:50:00,7.09,7.1,7.09,7.09,169100.0,6.1699,6.1786,6.1699,6.1699,169100.0
2009-07-22 11:55:00,7.1,7.1,7.08,7.09,115400.0,6.1786,6.1786,6.1612,6.1699,115400.0
2009-07-22 12:00:00,7.09,7.1,7.08,7.09,150400.0,6.1699,6.1786,6.1612,6.1699,150400.0
2009-07-22 12:05:00,7.1,7.11,7.07,7.1,181900.0,6.1786,6.1873,6.1525,6.1786,181900.0
2009-07-22 12:10:00,7.09,7.1,7.08,7.09,83500.0,6.1699,6.1786,6.1612,6.1699,83500.0
2009-07-22 12:15:00,7.09,7.11,7.08,7.11,117600.0,6.1699,6.1873,6.1612,6.1873,117600.0
2009-07-22 12:20:00,7.11,7.17,7.1,7.16,226200.0,6.1873,6.2395,6.1786,6.2308,226200.0
2009-07-22 12:25:00,7.17,7.19,7.15,7.18,112900.0,6.2395,6.2569,6.2221,6.2482,112900.0
2009-07-22 12:30:00,7.17,7.19,7.16,7.19,124500.0,6.2395,6.2569,6.2308,6.2569,124500.0
2009-07-22 12:35:00,7.19,7.21,7.19,7.21,76800.0,6.2569,6.2743,6.2569,6.2743,76800.0
2009-07-22 12:40:00,7.21,7.23,7.2,7.22,107700.0,6.2743,6.2917,6.2656,6.283,107700.0
2009-07-22 12:45:00,7.22,7.24,7.21,7.23,173000.0,6.283,6.3004,6.2743,6.2917,173000.0
2009-07-22 12:50:00,7.24,7.24,7.21,7.22,137800.0,6.3004,6.3004,6.2743,6.283,137800.0
2009-07-22 12:55:00,7.22,7.24,7.22,7.24,94100.0,6.283,6.3004,6.283,6.3004,94100.0
2009-07-22 13:00:00,7.24,7.25,7.22,7.23,234000.0,6.3004,6.3091,6.283,6.2917,234000.0
2009-07-22 13:05:00,7.23,7.23,7.19,7.2,94500.0,6.2917,6.2917,6.2569,6.2656,94500.0
2009-07-22 13:10:00,7.2,7.21,7.17,7.18,42000.0,6.2656,6.2743,6.2395,6.2482,42000.0
2009-07-22 13:15:00,7.17,7.2,7.14,7.16,114700.0,6.2395,6.2656,6.2134,6.2308,114700.0
2009-07-22 13:20:00,7.15,7.16,7.11,7.12,64600.0,6.2221,6.2308,6.1873,6.196,64600.0
2009-07-22 13:25:00,7.11,7.14,7.1,7.12,84400.0,6.1873,6.2134,6.1786,6.196,84400.0
2009-07-22 13:30:00,7.12,7.12,7.09,7.1,70900.0,6.196,6.196,6.1699,6.1786,70900.0
2009-07-22 13:35:00,7.09,7.12,7.09,7.1,124200.0,6.1699,6.196,6.1699,6.1786,124200.0
2009-07-22 13:40:00,7.1,7.11,7.07,7.07,66900.0,6.1786,6.1873,6.1525,6.1525,66900.0
2009-07-22 13:45:00,7.07,7.09,7.06,7.06,460300.0,6.1525,6.1699,6.1438,6.1438,460300.0
2009-07-22 13:50:00,7.07,7.07,7.02,7.03,324000.0,6.1525,6.1525,6.1089,6.1176,324000.0
2009-07-22 13:55:00,7.02,7.03,6.98,6.99,407300.0,6.1089,6.1176,6.0741,6.0828,407300.0
2009-07-22 14:00:00,6.99,7.02,6.96,6.97,384100.0,6.0828,6.1089,6.0567,6.0654,384100.0
2009-07-22 14:05:00,6.97,6.99,6.92,6.93,240600.0,6.0654,6.0828,6.0219,6.0306,240600.0
2009-07-22 14:10:00,6.94,6.95,6.92,6.93,187800.0,6.0393,6.048,6.0219,6.0306,187800.0
2009-07-22 14:15:00,6.94,6.94,6.85,6.87,450700.0,6.0393,6.0393,5.961,5.9784,450700.0
2009-07-22 14:20:00,6.86,6.89,6.85,6.87,366000.0,5.9697,5.9958,5.961,5.9784,366000.0
2009-07-22 14:25:00,6.88,6.88,6.86,6.86,277000.0,5.9871,5.9871,5.9697,5.9697,277000.0
2009-07-22 14:30:00,6.86,6.88,6.85,6.88,209200.0,5.9697,5.9871,5.961,5.9871,209200.0
2009-07-22 14:35:00,6.88,6.89,6.85,6.88,107200.0,5.9871,5.9958,5.961,5.9871,107200.0
2009-07-22 14:40:00,6.89,6.93,6.89,6.9,121200.0,5.9958,6.0306,5.9958,6.0045,121200.0
2009-07-22 14:45:00,6.91,6.91,6.87,6.9,72500.0,6.0132,6.0132,5.9784,6.0045,72500.0
2009-07-22 14:50:00,6.89,6.92,6.89,6.9,70400.0,5.9958,6.0219,5.9958,6.0045,70400.0
2009-07-22 14:55:00,6.9,6.91,6.9,6.9,36400.0,6.0045,6.0132,6.0045,6.0045,36400.0
2009-07-22 15:00:00,6.9,6.91,6.88,6.89,215600.0,6.0045,6.0132,5.9871,5.9958,215600.0
2009-07-22 15:05:00,6.89,6.91,6.87,6.89,508300.0,5.9958,6.0132,5.9784,5.9958,508300.0
2009-07-22 15:10:00,6.89,6.9,6.87,6.9,432200.0,5.9958,6.0045,5.9784,6.0045,432200.0
2009-07-22 15:15:00,6.9,6.9,6.87,6.87,234300.0,6.0045,6.0045,5.9784,5.9784,234300.0
2009-07-22 15:20:00,6.87,6.88,6.87,6.87,72800.0,5.9784,5.9871,5.9784,5.9784,72800.0
2009-07-22 15:25:00,6.87,6.89,6.86,6.89,125400.0,5.9784,5.9958,5.9697,5.9958,125400.0
2009-07-22 15:30:00,6.89,6.9,6.88,6.89,67600.0,5.9958,6.0045,5.9871,5.9958,67600.0
2009-07-22 15:35:00,6.88,6.89,6.87,6.88,94400.0,5.9871,5.9958,5.9784,5.9871,94400.0
2009-07-22 15:40:00,6.87,6.9,6.87,6.9,199200.0,5.9784,6.0045,5.9784,6.0045,199200.0
2009-07-22 15:45:00,6.89,6.92,6.89,6.9,160500.0,5.9958,6.0219,5.9958,6.0045,160500.0
2009-07-22 15:50:00,6.89,6.92,6.89,6.91,275600.0,5.9958,6.0219,5.9958,6.0132,275600.0
2009-07-22 15:55:00,6.91,6.93,6.9,6.91,440600.0,6.0132,6.0306,6.0045,6.0132,440600.0
2009-07-23 09:30:00,6.91,7.0,6.91,6.96,71400.0,6.0132,6.0915,6.0132,6.0567,71400.0
2009-07-23 09:35:00,6.96,6.96,6.89,6.93,89300.0,6.0567,6.0567,5.9958,6.0306,89300.0
2009-07-23 09:40:00,6.93,6.95,6.83,6.84,127600.0,6.0306,6.048,5.9436,5.9523,127600.0
2009-07-23 09:45:00,6.84,6.87,6.84,6.87,50700.0,5.9523,5.9784,5.9523,5.9784,50700.0
2009-07-23 09:50:00,6.86,6.88,6.84,6.84,97600.0,5.9697,5.9871,5.9523,5.9523,97600.0
2009-07-23 09:55:00,6.85,6.91,6.83,6.85,290900.0,5.961,6.0132,5.9436,5.961,290900.0
2009-07-23 10:00:00,6.85,6.86,6.77,6.82,325200.0,5.961,5.9697,5.8914,5.9349,325200.0
2009-07-23 10:05:00,6.83,6.86,6.82,6.86,43200.0,5.9436,5.9697,5.9349,5.9697,43200.0
2009-07-23 10:10:00,6.86,6.93,6.85,6.93,192000.0,5.9697,6.0306,5.961,6.0306,192000.0
2009-07-23 10:15:00,6.93,6.97,6.92,6.95,170200.0,6.0306,6.0654,6.0219,6.048,170200.0
2009-07-23 10:20:00,6.94,6.97,6.93,6.97,61000.0,6.0393,6.0654,6.0306,6.0654,61000.0
2009-07-23 10:25:00,6.97,6.97,6.95,6.95,58100.0,6.0654,6.0654,6.048,6.048,58100.0
2009-07-23 10:30:00,6.96,6.96,6.95,6.96,322100.0,6.0567,6.0567,6.048,6.0567,322100.0
2009-07-23 10:35:00,6.95,6.98,6.95,6.97,133500.0,6.048,6.0741,6.048,6.0654,133500.0
2009-07-23 10:40:00,6.97,6.97,6.93,6.93,114200.0,6.0654,6.0654,6.0306,6.0306,114200.0
2009-07-23 10:45:00,6.93,6.94,6.9,6.9,148400.0,6.0306,6.0393,6.0045,6.0045,148400.0
2009-07-23 10:50:00,6.9,6.91,6.9,6.9,99800.0,6.0045,6.0132,6.0045,6.0045,99800.0
2009-07-23 10:55:00,6.91,6.95,6.9,6.91,127200.0,6.0132,6.048,6.0045,6.0132,127200.0
2009-07-23 11:00:00,6.9,6.93,6.9,6.93,95000.0,6.0045,6.0306,6.0045,6.0306,95000.0
2009-07-23 11:05:00,6.93,6.96,6.92,6.93,149400.0,6.0306,6.0567,6.0219,6.0306,149400.0
2009-07-23 11:10:00,6.92,6.95,6.92,6.95,86000.0,6.0219,6.048,6.0219,6.048,86000.0
2009-07-23 11:15:00,6.95,6.96,6.94,6.95,200400.0,6.048,6.0567,6.0393,6.048,200400.0
2009-07-23 11:20:00,6.94,6.95,6.94,6.95,24300.0,6.0393,6.048,6.0393,6.048,24300.0
2009-07-23 11:25:00,6.95,6.96,6.94,6.96,86300.0,6.048,6.0567,6.0393,6.0567,86300.0
2009-07-23 11:30:00,6.96,6.96,6.94,6.96,108200.0,6.0567,6.0567,6.0393,6.0567,108200.0
2009-07-23 11:35:00,6.96,6.96,6.94,6.94,62800.0,6.0567,6.0567,6.0393,6.0393,62800.0
2009-07-23 11:40:00,6.94,6.95,6.94,6.95,62500.0,6.0393,6.048,6.0393,6.048,62500.0
2009-07-23 11:45:00,6.94,6.95,6.94,6.95,50600.0,6.0393,6.048,6.0393,6.048,50600.0
2009-07-23 11:50:00,6.95,6.96,6.94,6.96,100800.0,6.048,6.0567,6.0393,6.0567,100800.0
2009-07-23 11:55:00,6.96,6.96,6.94,6.94,126200.0,6.0567,6.0567,6.0393,6.0393,126200.0
2009-07-23 12:00:00,6.95,6.95,6.94,6.95,21000.0,6.048,6.048,6.0393,6.048,21000.0
2009-07-23 12:05:00,6.95,6.95,6.94,6.95,41300.0,6.048,6.048,6.0393,6.048,41300.0
2009-07-23 12:10:00,6.95,6.95,6.94,6.95,32000.0,6.048,6.048,6.0393,6.048,32000.0
2009-07-23 12:15:00,6.95,6.95,6.94,6.95,35500.0,6.048,6.048,6.0393,6.048,35500.0
2009-07-23 12:20:00,6.95,6.96,6.94,6.96,82500.0,6.048,6.0567,6.0393,6.0567,82500.0
2009-07-23 12:25:00,6.95,6.96,6.95,6.96,72900.0,6.048,6.0567,6.048,6.0567,72900.0
2009-07-23 12:30:00,6.96,6.96,6.95,6.95,40900.0,6.0567,6.0567,6.048,6.048,40900.0
2009-07-23 12:35:00,6.95,6.96,6.95,6.96,45600.0,6.048,6.0567,6.048,6.0567,45600.0
2009-07-23 12:40:00,6.95,6.96,6.95,6.95,27800.0,6.048,6.0567,6.048,6.048,27800.0
2009-07-23 12:45:00,6.96,6.96,6.94,6.94,106800.0,6.0567,6.0567,6.0393,6.0393,106800.0
2009-07-23 12:50:00,6.94,6.95,6.92,6.93,104000.0,6.0393,6.048,6.0219,6.0306,104000.0
2009-07-23 12:55:00,6.93,6.95,6.92,6.95,52800.0,6.0306,6.048,6.0219,6.048,52800.0
2009-07-23 13:00:00,6.94,6.95,6.94,6.95,36200.0,6.0393,6.048,6.0393,6.048,36200.0
2009-07-23 13:05:00,6.95,6.95,6.94,6.95,31000.0,6.048,6.048,6.0393,6.048,31000.0
2009-07-23 13:10:00,6.95,6.96,6.94,6.96,70300.0,6.048,6.0567,6.0393,6.0567,70300.0
2009-07-23 13:15:00,6.95,6.96,6.95,6.95,37800.0,6.048,6.0567,6.048,6.048,37800.0
2009-07-23 13:20:00,6.96,6.96,6.95,6.96,17000.0,6.0567,6.0567,6.048,6.0567,17000.0
2009-07-23 13:25:00,6.96,6.97,6.95,6.96,96500.0,6.0567,6.0654,6.048,6.0567,96500.0
2009-07-23 13:30:00,6.97,6.97,6.95,6.96,97600.0,6.0654,6.0654,6.048,6.0567,97600.0
2009-07-23 13:35:00,6.96,6.99,6.95,6.99,137600.0,6.0567,6.0828,6.048,6.0828,137600.0
2009-07-23 13:40:00,6.99,7.0,6.96,6.97,162000.0,6.0828,6.0915,6.0567,6.0654,162000.0
2009-07-23 13:45:00,6.96,6.97,6.96,6.97,42200.0,6.0567,6.0654,6.0567,6.0654,42200.0
2009-07-23 13:50:00,6.97,6.97,6.96,6.97,23700.0,6.0654,6.0654,6.0567,6.0654,23700.0
2009-07-23 13:55:00,6.97,6.97,6.96,6.97,37700.0,6.0654,6.0654,6.0567,6.0654,37700.0
2009-07-23 14:00:00,6.97,6.97,6.96,6.96,41700.0,6.0654,6.0654,6.0567,6.0567,41700.0
2009-07-23 14:05:00,6.97,6.98,6.96,6.98,51800.0,6.0654,6.0741,6.0567,6.0741,51800.0
2009-07-23 14:10:00,6.98,6.99,6.97,6.98,70900.0,6.0741,6.0828,6.0654,6.0741,70900.0
2009-07-23 14:15:00,6.98,6.99,6.97,6.98,63200.0,6.0741,6.0828,6.0654,6.0741,63200.0
2009-07-23 14:20:00,6.98,6.98,6.97,6.98,31100.0,6.0741,6.0741,6.0654,6.0741,31100.0
2009-07-23 14:25:00,6.98,7.0,6.97,7.0,84200.0,6.0741,6.0915,6.0654,6.0915,84200.0
2009-07-23 14:30:00,7.0,7.0,6.99,6.99,27400.0,6.0915,6.0915,6.0828,6.0828,27400.0
2009-07-23 14:35:00,6.99,7.0,6.99,6.99,156500.0,6.0828,6.0915,6.0828,6.0828,156500.0
2009-07-23 14:40:00,7.0,7.0,6.99,7.0,81600.0,6.0915,6.0915,6.0828,6.0915,81600.0
2009-07-23 14:45:00,7.0,7.0,6.99,7.0,49800.0,6.0915,6.0915,6.0828,6.0915,49800.0
2009-07-23 14:50:00,6.99,7.0,6.99,7.0,60400.0,6.0828,6.0915,6.0828,6.0915,60400.0
2009-07-23 14:55:00,7.0,7.0,6.99,6.99,34200.0,6.0915,6.0915,6.0828,6.0828,34200.0
2009-07-23 15:00:00,7.0,7.02,6.99,7.01,128200.0,6.0915,6.1089,6.0828,6.1002,128200.0
2009-07-23 15:05:00,7.01,7.02,7.01,7.02,46400.0,6.1002,6.1089,6.1002,6.1089,46400.0
2009-07-23 15:10:00,7.02,7.03,7.01,7.03,55000.0,6.1089,6.1176,6.1002,6.1176,55000.0
2009-07-23 15:15:00,7.03,7.04,7.02,7.03,61800.0,6.1176,6.1264,6.1089,6.1176,61800.0
2009-07-23 15:20:00,7.03,7.05,7.03,7.05,57100.0,6.1176,6.1351,6.1176,6.1351,57100.0
2009-07-23 15:25:00,7.05,7.06,7.04,7.06,85700.0,6.1351,6.1438,6.1264,6.1438,85700.0
2009-07-23 15:30:00,7.05,7.07,7.05,7.07,322500.0,6.1351,6.1525,6.1351,6.1525,322500.0
2009-07-23 15:35:00,7.07,7.09,7.07,7.09,163000.0,6.1525,6.1699,6.1525,6.1699,163000.0
2009-07-23 15:40:00,7.09,7.12,7.08,7.12,215500.0,6.1699,6.196,6.1612,6.196,215500.0
2009-07-23 15:45:00,7.12,7.13,7.09,7.12,525900.0,6.196,6.2047,6.1699,6.196,525900.0
2009-07-23 15:50:00,7.11,7.13,7.11,7.13,512800.0,6.1873,6.2047,6.1873,6.2047,512800.0
2009-07-23 15:55:00,7.13,7.13,7.11,7.12,395200.0,6.2047,6.2047,6.1873,6.196,395200.0
2009-07-24 09:30:00,7.03,7.15,7.03,7.15,103200.0,6.1176,6.2221,6.1176,6.2221,103200.0
2009-07-24 09:35:00,7.14,7.16,7.11,7.14,163000.0,6.2134,6.2308,6.1873,6.2134,163000.0
2009-07-24 09:40:00,7.14,7.18,7.12,7.12,184300.0,6.2134,6.2482,6.196,6.196,184300.0
2009-07-24 09:45:00,7.13,7.15,7.07,7.1,464200.0,6.2047,6.2221,6.1525,6.1786,464200.0
2009-07-24 09:50:00,7.09,7.12,7.05,7.11,214100.0,6.1699,6.196,6.1351,6.1873,214100.0
2009-07-24 09:55:00,7.1,7.12,7.08,7.1,188000.0,6.1786,6.196,6.1612,6.1786,188000.0
2009-07-24 10:00:00,7.11,7.12,7.1,7.1,149700.0,6.1873,6.196,6.1786,6.1786,149700.0
2009-07-24 10:05:00,7.1,7.11,7.08,7.09,133600.0,6.1786,6.1873,6.1612,6.1699,133600.0
2009-07-24 10:10:00,7.08,7.09,7.07,7.07,112400.0,6.1612,6.1699,6.1525,6.1525,112400.0
2009-07-24 10:15:00,7.07,7.08,7.07,7.07,167300.0,6.1525,6.1612,6.1525,6.1525,167300.0
2009-07-24 10:20:00,7.07,7.11,7.07,7.1,138800.0,6.1525,6.1873,6.1525,6.1786,138800.0
2009-07-24 10:25:00,7.1,7.11,7.08,7.08,84900.0,6.1786,6.1873,6.1612,6.1612,84900.0
2009-07-24 10:30:00,7.08,7.09,7.08,7.08,209800.0,6.1612,6.1699,6.1612,6.1612,209800.0
2009-07-24 10:35:00,7.09,7.1,7.08,7.1,112600.0,6.1699,6.1786,6.1612,6.1786,112600.0
2009-07-24 10:40:00,7.1,7.1,7.09,7.09,93300.0,6.1786,6.1786,6.1699,6.1699,93300.0
2009-07-24 10:45:00,7.09,7.1,7.08,7.09,168900.0,6.1699,6.1786,6.1612,6.1699,168900.0
2009-07-24 10:50:00,7.1,7.1,7.08,7.09,105000.0,6.1786,6.1786,6.1612,6.1699,105000.0
2009-07-24 10:55:00,7.08,7.1,7.08,7.09,78100.0,6.1612,6.1786,6.1612,6.1699,78100.0
2009-07-24 11:00:00,7.09,7.1,7.08,7.08,88700.0,6.1699,6.1786,6.1612,6.1612,88700.0
2009-07-24 11:05:00,7.09,7.09,7.08,7.08,55200.0,6.1699,6.1699,6.1612,6.1612,55200.0
2009-07-24 11:10:00,7.08,7.11,7.07,7.1,306700.0,6.1612,6.1873,6.1525,6.1786,306700.0
2009-07-24 11:15:00,7.1,7.13,7.1,7.11,187800.0,6.1786,6.2047,6.1786,6.1873,187800.0
2009-07-24 11:20:00,7.11,7.16,7.11,7.16,136000.0,6.1873,6.2308,6.1873,6.2308,136000.0
2009-07-24 11:25:00,7.14,7.16,7.14,7.16,52300.0,6.2134,6.2308,6.2134,6.2308,52300.0
2009-07-24 11:30:00,7.16,7.17,7.15,7.16,187300.0,6.2308,6.2395,6.2221,6.2308,187300.0
2009-07-24 11:35:00,7.15,7.17,7.15,7.17,51300.0,6.2221,6.2395,6.2221,6.2395,51300.0
2009-07-24 11:40:00,7.16,7.18,7.16,7.18,70300.0,6.2308,6.2482,6.2308,6.2482,70300.0
2009-07-24 11:45:00,7.17,7.2,7.17,7.2,60000.0,6.2395,6.2656,6.2395,6.2656,60000.0
2009-07-24 11:50:00,7.2,7.2,7.19,7.2,34200.0,6.2656,6.2656,6.2569,6.2656,34200.0
2009-07-24 11:55:00,7.19,7.23,7.19,7.22,152800.0,6.2569,6.2917,6.2569,6.283,152800.0
2009-07-24 12:00:00,7.22,7.22,7.18,7.18,104100.0,6.283,6.283,6.2482,6.2482,104100.0
2009-07-24 12:05:00,7.19,7.19,7.18,7.18,23700.0,6.2569,6.2569,6.2482,6.2482,23700.0
2009-07-24 12:10:00,7.19,7.19,7.17,7.17,25800.0,6.2569,6.2569,6.2395,6.2395,25800.0
2009-07-24 12:15:00,7.18,7.18,7.17,7.18,15200.0,6.2482,6.2482,6.2395,6.2482,15200.0
2009-07-24 12:20:00,7.18,7.18,7.17,7.18,24400.0,6.2482,6.2482,6.2395,6.2482,24400.0
2009-07-24 12:25:00,7.18,7.18,7.17,7.17,20700.0,6.2482,6.2482,6.2395,6.2395,20700.0
2009-07-24 12:30:00,7.18,7.18,7.17,7.17,12700.0,6.2482,6.2482,6.2395,6.2395,12700.0
2009-07-24 12:35:00,7.18,7.19,7.17,7.18,55900.0,6.2482,6.2569,6.2395,6.2482,55900.0
2009-07-24 12:40:00,7.18,7.19,7.18,7.18,17200.0,6.2482,6.2569,6.2482,6.2482,17200.0
2009-07-24 12:45:00,7.19,7.19,7.18,7.18,26400.0,6.2569,6.2569,6.2482,6.2482,26400.0
2009-07-24 12:50:00,7.18,7.19,7.18,7.19,13200.0,6.2482,6.2569,6.2482,6.2569,13200.0
2009-07-24 12:55:00,7.18,7.19,7.18,7.19,23300.0,6.2482,6.2569,6.2482,6.2569,23300.0
2009-07-24 13:00:00,7.19,7.23,7.18,7.23,213700.0,6.2569,6.2917,6.2482,6.2917,213700.0
2009-07-24 13:05:00,7.22,7.24,7.22,7.24,50700.0,6.283,6.3004,6.283,6.3004,50700.0
2009-07-24 13:10:00,7.23,7.25,7.23,7.24,72200.0,6.2917,6.3091,6.2917,6.3004,72200.0
2009-07-24 13:15:00,7.24,7.25,7.24,7.25,28000.0,6.3004,6.3091,6.3004,6.3091,28000.0
2009-07-24 13:20:00,7.24,7.25,7.24,7.24,10100.0,6.3004,6.3091,6.3004,6.3004,10100.0
2009-07-24 13:25:00,7.25,7.25,7.24,7.25,27600.0,6.3091,6.3091,6.3004,6.3091,27600.0
2009-07-24 13:30:00,7.25,7.3,7.24,7.28,269400.0,6.3091,6.3526,6.3004,6.3352,269400.0
2009-07-24 13:35:00,7.28,7.3,7.28,7.3,30500.0,6.3352,6.3526,6.3352,6.3526,30500.0
2009-07-24 13:40:00,7.29,7.3,7.29,7.3,21400.0,6.3439,6.3526,6.3439,6.3526,21400.0
2009-07-24 13:45:00,7.29,7.33,7.29,7.33,180400.0,6.3439,6.3787,6.3439,6.3787,180400.0
2009-07-24 13:50:00,7.32,7.33,7.32,7.32,34300.0,6.37,6.3787,6.37,6.37,34300.0
2009-07-24 13:55:00,7.32,7.35,7.32,7.35,153400.0,6.37,6.3961,6.37,6.3961,153400.0
2009-07-24 14:00:00,7.35,7.39,7.33,7.37,385200.0,6.3961,6.4309,6.3787,6.4135,385200.0
2009-07-24 14:05:00,7.37,7.46,7.36,7.39,455700.0,6.4135,6.4918,6.4048,6.4309,455700.0
2009-07-24 14:10:00,7.39,7.41,7.38,7.4,101400.0,6.4309,6.4483,6.4222,6.4396,101400.0
2009-07-24 14:15:00,7.39,7.4,7.38,7.4,206400.0,6.4309,6.4396,6.4222,6.4396,206400.0
2009-07-24 14:20:00,7.4,7.4,7.39,7.4,96200.0,6.4396,6.4396,6.4309,6.4396,96200.0
2009-07-24 14:25:00,7.4,7.45,7.39,7.42,393500.0,6.4396,6.4831,6.4309,6.457,393500.0
2009-07-24 14:30:00,7.43,7.44,7.4,7.4,168300.0,6.4657,6.4744,6.4396,6.4396,168300.0
2009-07-24 14:35:00,7.4,7.41,7.38,7.4,144900.0,6.4396,6.4483,6.4222,6.4396,144900.0
2009-07-24 14:40:00,7.39,7.41,7.39,7.41,70300.0,6.4309,6.4483,6.4309,6.4483,70300.0
2009-07-24 14:45:00,7.4,7.44,7.4,7.42,248900.0,6.4396,6.4744,6.4396,6.457,248900.0
2009-07-24 14:50:00,7.42,7.42,7.39,7.4,139500.0,6.457,6.457,6.4309,6.4396,139500.0
2009-07-24 14:55:00,7.39,7.41,7.39,7.41,109400.0,6.4309,6.4483,6.4309,6.4483,109400.0
2009-07-24 15:00:00,7.41,7.42,7.39,7.41,170100.0,6.4483,6.457,6.4309,6.4483,170100.0
2009-07-24 15:05:00,7.41,7.42,7.39,7.4,117600.0,6.4483,6.457,6.4309,6.4396,117600.0
2009-07-24 15:10:00,7.39,7.43,7.39,7.43,174900.0,6.4309,6.4657,6.4309,6.4657,174900.0
2009-07-24 15:15:00,7.43,7.44,7.42,7.43,242800.0,6.4657,6.4744,6.457,6.4657,242800.0
2009-07-24 15:20:00,7.43,7.46,7.43,7.46,161200.0,6.4657,6.4918,6.4657,6.4918,161200.0
2009-07-24 15:25:00,7.46,7.5,7.45,7.49,362600.0,6.4918,6.5267,6.4831,6.518,362600.0
2009-07-24 15:30:00,7.49,7.5,7.47,7.5,261400.0,6.518,6.5267,6.5005,6.5267,261400.0
2009-07-24 15:35:00,7.5,7.5,7.48,7.48,285100.0,6.5267,6.5267,6.5092,6.5092,285100.0
2009-07-24 15:40:00,7.48,7.54,7.48,7.53,790900.0,6.5092,6.5615,6.5092,6.5528,790900.0
2009-07-24 15:45:00,7.53,7.55,7.49,7.5,627600.0,6.5528,6.5702,6.518,6.5267,627600.0
2009-07-24 15:50:00,7.5,7.51,7.46,7.49,497300.0,6.5267,6.5354,6.4918,6.518,497300.0
2009-07-24 15:55:00,7.49,7.49,7.44,7.45,915400.0,6.518,6.518,6.4744,6.4831,915400.0
2009-07-27 09:30:00,7.47,7.5,7.42,7.44,130000.0,6.5005,6.5267,6.457,6.4744,130000.0
2009-07-27 09:35:00,7.43,7.44,7.32,7.37,257200.0,6.4657,6.4744,6.37,6.4135,257200.0
2009-07-27 09:40:00,7.35,7.42,7.34,7.39,167500.0,6.3961,6.457,6.3874,6.4309,167500.0
2009-07-27 09:45:00,7.39,7.42,7.34,7.34,450700.0,6.4309,6.457,6.3874,6.3874,450700.0
2009-07-27 09:50:00,7.35,7.36,7.32,7.32,76000.0,6.3961,6.4048,6.37,6.37,76000.0
2009-07-27 09:55:00,7.33,7.33,7.27,7.31,137100.0,6.3787,6.3787,6.3265,6.3613,137100.0
2009-07-27 10:00:00,7.32,7.4,7.32,7.38,174500.0,6.37,6.4396,6.37,6.4222,174500.0
2009-07-27 10:05:00,7.38,7.4,7.37,7.39,97600.0,6.4222,6.4396,6.4135,6.4309,97600.0
2009-07-27 10:10:00,7.39,7.4,7.35,7.35,94100.0,6.4309,6.4396,6.3961,6.3961,94100.0
2009-07-27 10:15:00,7.35,7.36,7.35,7.35,10000.0,6.3961,6.4048,6.3961,6.3961,10000.0
2009-07-27 10:20:00,7.35,7.39,7.34,7.36,221000.0,6.3961,6.4309,6.3874,6.4048,221000.0
2009-07-27 10:25:00,7.36,7.37,7.34,7.34,106500.0,6.4048,6.4135,6.3874,6.3874,106500.0
2009-07-27 10:30:00,7.34,7.35,7.32,7.32,98400.0,6.3874,6.3961,6.37,6.37,98400.0
2009-07-27 10:35:00,7.32,7.33,7.3,7.3,121200.0,6.37,6.3787,6.3526,6.3526,121200.0
2009-07-27 10:40:00,7.3,7.31,7.28,7.28,207700.0,6.3526,6.3613,6.3352,6.3352,207700.0
2009-07-27 10:45:00,7.28,7.29,7.28,7.28,40500.0,6.3352,6.3439,6.3352,6.3352,40500.0
2009-07-27 10:50:00,7.28,7.31,7.28,7.31,114600.0,6.3352,6.3613,6.3352,6.3613,114600.0
2009-07-27 10:55:00,7.3,7.31,7.28,7.3,69900.0,6.3526,6.3613,6.3352,6.3526,69900.0
2009-07-27 11:00:00,7.3,7.31,7.29,7.31,86100.0,6.3526,6.3613,6.3439,6.3613,86100.0
2009-07-27 11:05:00,7.3,7.34,7.29,7.34,164800.0,6.3526,6.3874,6.3439,6.3874,164800.0
2009-07-27 11:10:00,7.34,7.34,7.32,7.33,222100.0,6.3874,6.3874,6.37,6.3787,222100.0
2009-07-27 11:15:00,7.33,7.34,7.3,7.3,81900.0,6.3787,6.3874,6.3526,6.3526,81900.0
2009-07-27 11:20:00,7.3,7.34,7.3,7.32,99600.0,6.3526,6.3874,6.3526,6.37,99600.0
2009-07-27 11:25:00,7.32,7.34,7.32,7.33,41100.0,6.37,6.3874,6.37,6.3787,41100.0
2009-07-27 11:30:00,7.33,7.35,7.32,7.33,135000.0,6.3787,6.3961,6.37,6.3787,135000.0
2009-07-27 11:35:00,7.34,7.34,7.32,7.32,80700.0,6.3874,6.3874,6.37,6.37,80700.0
2009-07-27 11:40:00,7.33,7.34,7.32,7.32,73600.0,6.3787,6.3874,6.37,6.37,73600.0
2009-07-27 11:45:00,7.33,7.33,7.3,7.3,108600.0,6.3787,6.3787,6.3526,6.3526,108600.0
2009-07-27 11:50:00,7.3,7.31,7.3,7.3,174900.0,6.3526,6.3613,6.3526,6.3526,174900.0
2009-07-27 11:55:00,7.31,7.31,7.29,7.29,150700.0,6.3613,6.3613,6.3439,6.3439,150700.0
2009-07-27 12:00:00,7.29,7.3,7.27,7.27,97400.0,6.3439,6.3526,6.3265,6.3265,97400.0
2009-07-27 12:05:00,7.26,7.31,7.26,7.31,203500.0,6.3178,6.3613,6.3178,6.3613,203500.0
2009-07-27 12:10:00,7.31,7.31,7.3,7.3,23900.0,6.3613,6.3613,6.3526,6.3526,23900.0
2009-07-27 12:15:00,7.31,7.32,7.3,7.32,86700.0,6.3613,6.37,6.3526,6.37,86700.0
2009-07-27 12:20:00,7.31,7.32,7.31,7.32,30800.0,6.3613,6.37,6.3613,6.37,30800.0
2009-07-27 12:25:00,7.31,7.32,7.3,7.3,76300.0,6.3613,6.37,6.3526,6.3526,76300.0
2009-07-27 12:30:00,7.3,7.31,7.3,7.31,13400.0,6.3526,6.3613,6.3526,6.3613,13400.0
2009-07-27 12:35:00,7.31,7.31,7.3,7.3,27400.0,6.3613,6.3613,6.3526,6.3526,27400.0
2009-07-27 12:40:00,7.3,7.33,7.3,7.31,124400.0,6.3526,6.3787,6.3526,6.3613,124400.0
2009-07-27 12:45:00,7.31,7.32,7.3,7.31,49800.0,6.3613,6.37,6.3526,6.3613,49800.0
2009-07-27 12:50:00,7.32,7.35,7.32,7.32,77600.0,6.37,6.3961,6.37,6.37,77600.0
2009-07-27 12:55:00,7.33,7.33,7.32,7.33,9600.0,6.3787,6.3787,6.37,6.3787,9600.0
2009-07-27 13:00:00,7.33,7.34,7.32,7.34,43100.0,6.3787,6.3874,6.37,6.3874,43100.0
2009-07-27 13:05:00,7.33,7.34,7.33,7.34,22800.0,6.3787,6.3874,6.3787,6.3874,22800.0
2009-07-27 13:10:00,7.34,7.34,7.32,7.32,46600.0,6.3874,6.3874,6.37,6.37,46600.0
2009-07-27 13:15:00,7.33,7.33,7.32,7.32,12100.0,6.3787,6.3787,6.37,6.37,12100.0
2009-07-27 13:20:00,7.32,7.33,7.31,7.32,37500.0,6.37,6.3787,6.3613,6.37,37500.0
2009-07-27 13:25:00,7.32,7.32,7.31,7.32,15000.0,6.37,6.37,6.3613,6.37,15000.0
2009-07-27 13:30:00,7.32,7.32,7.31,7.32,24400.0,6.37,6.37,6.3613,6.37,24400.0
2009-07-27 13:35:00,7.32,7.32,7.31,7.32,16400.0,6.37,6.37,6.3613,6.37,16400.0
2009-07-27 13:40:00,7.32,7.32,7.31,7.31,21600.0,6.37,6.37,6.3613,6.3613,21600.0
2009-07-27 13:45:00,7.32,7.32,7.31,7.31,21800.0,6.37,6.37,6.3613,6.3613,21800.0
2009-07-27 13:50:00,7.31,7.34,7.31,7.33,132200.0,6.3613,6.3874,6.3613,6.3787,132200.0
2009-07-27 13:55:00,7.33,7.35,7.33,7.35,55200.0,6.3787,6.3961,6.3787,6.3961,55200.0
2009-07-27 14:00:00,7.35,7.36,7.34,7.35,103600.0,6.3961,6.4048,6.3874,6.3961,103600.0
2009-07-27 14:05:00,7.35,7.36,7.34,7.34,106200.0,6.3961,6.4048,6.3874,6.3874,106200.0
2009-07-27 14:10:00,7.35,7.36,7.34,7.36,158600.0,6.3961,6.4048,6.3874,6.4048,158600.0
2009-07-27 14:15:00,7.36,7.4,7.35,7.4,66000.0,6.4048,6.4396,6.3961,6.4396,66000.0
2009-07-27 14:20:00,7.4,7.4,7.38,7.39,98100.0,6.4396,6.4396,6.4222,6.4309,98100.0
2009-07-27 14:25:00,7.39,7.4,7.39,7.4,140500.0,6.4309,6.4396,6.4309,6.4396,140500.0
2009-07-27 14:30:00,7.4,7.43,7.39,7.43,103200.0,6.4396,6.4657,6.4309,6.4657,103200.0
2009-07-27 14:35:00,7.43,7.44,7.43,7.44,66200.0,6.4657,6.4744,6.4657,6.4744,66200.0
2009-07-27 14:40:00,7.44,7.44,7.43,7.44,76900.0,6.4744,6.4744,6.4657,6.4744,76900.0
2009-07-27 14:45:00,7.44,7.45,7.43,7.45,72100.0,6.4744,6.4831,6.4657,6.4831,72100.0
2009-07-27 14:50:00,7.45,7.46,7.43,7.46,183800.0,6.4831,6.4918,6.4657,6.4918,183800.0
2009-07-27 14:55:00,7.46,7.46,7.44,7.44,39700.0,6.4918,6.4918,6.4744,6.4744,39700.0
2009-07-27 15:00:00,7.45,7.45,7.41,7.41,93000.0,6.4831,6.4831,6.4483,6.4483,93000.0
2009-07-27 15:05:00,7.42,7.42,7.41,7.41,36000.0,6.457,6.457,6.4483,6.4483,36000.0
2009-07-27 15:10:00,7.42,7.42,7.41,7.41,37200.0,6.457,6.457,6.4483,6.4483,37200.0
2009-07-27 15:15:00,7.41,7.42,7.38,7.38,126200.0,6.4483,6.457,6.4222,6.4222,126200.0
2009-07-27 15:20:00,7.39,7.42,7.38,7.4,91700.0,6.4309,6.457,6.4222,6.4396,91700.0
2009-07-27 15:25:00,7.4,7.41,7.4,7.41,51200.0,6.4396,6.4483,6.4396,6.4483,51200.0
2009-07-27 15:30:00,7.41,7.41,7.4,7.4,21500.0,6.4483,6.4483,6.4396,6.4396,21500.0
2009-07-27 15:35:00,7.4,7.41,7.4,7.41,38900.0,6.4396,6.4483,6.4396,6.4483,38900.0
2009-07-27 15:40:00,7.4,7.41,7.4,7.4,57900.0,6.4396,6.4483,6.4396,6.4396,57900.0
2009-07-27 15:45:00,7.41,7.41,7.4,7.41,68800.0,6.4483,6.4483,6.4396,6.4483,68800.0
2009-07-27 15:50:00,7.41,7.42,7.4,7.41,186300.0,6.4483,6.457,6.4396,6.4483,186300.0
2009-07-27 15:55:00,7.41,7.43,7.4,7.42,398100.0,6.4483,6.4657,6.4396,6.457,398100.0
2009-07-28 09:30:00,7.38,7.45,7.34,7.45,101700.0,6.4222,6.4831,6.3874,6.4831,101700.0
2009-07-28 09:35:00,7.45,7.49,7.44,7.49,72900.0,6.4831,6.518,6.4744,6.518,72900.0
2009-07-28 09:40:00,7.49,7.5,7.44,7.44,168400.0,6.518,6.5267,6.4744,6.4744,168400.0
2009-07-28 09:45:00,7.45,7.48,7.44,7.47,168100.0,6.4831,6.5092,6.4744,6.5005,168100.0
2009-07-28 09:50:00,7.47,7.49,7.44,7.45,187400.0,6.5005,6.518,6.4744,6.4831,187400.0
2009-07-28 09:55:00,7.46,7.48,7.42,7.45,144800.0,6.4918,6.5092,6.457,6.4831,144800.0
2009-07-28 10:00:00,7.45,7.45,7.36,7.38,113500.0,6.4831,6.4831,6.4048,6.4222,113500.0
2009-07-28 10:05:00,7.39,7.43,7.38,7.43,120000.0,6.4309,6.4657,6.4222,6.4657,120000.0
2009-07-28 10:10:00,7.43,7.43,7.4,7.42,80900.0,6.4657,6.4657,6.4396,6.457,80900.0
2009-07-28 10:15:00,7.41,7.42,7.4,7.41,44600.0,6.4483,6.457,6.4396,6.4483,44600.0
2009-07-28 10:20:00,7.41,7.42,7.4,7.41,54300.0,6.4483,6.457,6.4396,6.4483,54300.0
2009-07-28 10:25:00,7.42,7.48,7.41,7.47,163500.0,6.457,6.5092,6.4483,6.5005,163500.0
2009-07-28 10:30:00,7.46,7.49,7.43,7.47,147000.0,6.4918,6.518,6.4657,6.5005,147000.0
2009-07-28 10:35:00,7.47,7.49,7.44,7.49,59400.0,6.5005,6.518,6.4744,6.518,59400.0
2009-07-28 10:40:00,7.48,7.53,7.48,7.53,105500.0,6.5092,6.5528,6.5092,6.5528,105500.0
2009-07-28 10:45:00,7.53,7.55,7.51,7.51,149800.0,6.5528,6.5702,6.5354,6.5354,149800.0
2009-07-28 10:50:00,7.52,7.53,7.5,7.51,109200.0,6.5441,6.5528,6.5267,6.5354,109200.0
2009-07-28 10:55:00,7.51,7.53,7.5,7.53,31800.0,6.5354,6.5528,6.5267,6.5528,31800.0
2009-07-28 11:00:00,7.53,7.53,7.48,7.5,95900.0,6.5528,6.5528,6.5092,6.5267,95900.0
2009-07-28 11:05:00,7.49,7.5,7.49,7.49,18300.0,6.518,6.5267,6.518,6.518,18300.0
2009-07-28 11:10:00,7.49,7.5,7.49,7.49,18900.0,6.518,6.5267,6.518,6.518,18900.0
2009-07-28 11:15:00,7.5,7.5,7.46,7.49,153100.0,6.5267,6.5267,6.4918,6.518,153100.0
2009-07-28 11:20:00,7.49,7.49,7.48,7.48,21600.0,6.518,6.518,6.5092,6.5092,21600.0
2009-07-28 11:25:00,7.48,7.5,7.48,7.49,89800.0,6.5092,6.5267,6.5092,6.518,89800.0
2009-07-28 11:30:00,7.48,7.5,7.48,7.5,62900.0,6.5092,6.5267,6.5092,6.5267,62900.0
2009-07-28 11:35:00,7.5,7.5,7.45,7.45,59500.0,6.5267,6.5267,6.4831,6.4831,59500.0
2009-07-28 11:40:00,7.45,7.46,7.44,7.44,35800.0,6.4831,6.4918,6.4744,6.4744,35800.0
2009-07-28 11:45:00,7.45,7.47,7.44,7.47,35900.0,6.4831,6.5005,6.4744,6.5005,35900.0
2009-07-28 11:50:00,7.46,7.46,7.44,7.45,37500.0,6.4918,6.4918,6.4744,6.4831,37500.0
2009-07-28 11:55:00,7.44,7.45,7.43,7.44,49700.0,6.4744,6.4831,6.4657,6.4744,49700.0
2009-07-28 12:00:00,7.43,7.44,7.43,7.43,47900.0,6.4657,6.4744,6.4657,6.4657,47900.0
2009-07-28 12:05:00,7.43,7.44,7.43,7.44,16200.0,6.4657,6.4744,6.4657,6.4744,16200.0
2009-07-28 12:10:00,7.43,7.45,7.43,7.44,220600.0,6.4657,6.4831,6.4657,6.4744,220600.0
2009-07-28 12:15:00,7.44,7.44,7.43,7.44,13700.0,6.4744,6.4744,6.4657,6.4744,13700.0
2009-07-28 12:20:00,7.43,7.44,7.43,7.44,12600.0,6.4657,6.4744,6.4657,6.4744,12600.0
2009-07-28 12:25:00,7.44,7.44,7.43,7.43,9300.0,6.4744,6.4744,6.4657,6.4657,9300.0
2009-07-28 12:30:00,7.43,7.44,7.43,7.43,17800.0,6.4657,6.4744,6.4657,6.4657,17800.0
2009-07-28 12:35:00,7.43,7.44,7.43,7.43,19900.0,6.4657,6.4744,6.4657,6.4657,19900.0
2009-07-28 12:40:00,7.44,7.44,7.41,7.41,52800.0,6.4744,6.4744,6.4483,6.4483,52800.0
2009-07-28 12:45:00,7.41,7.42,7.41,7.41,30500.0,6.4483,6.457,6.4483,6.4483,30500.0
2009-07-28 12:50:00,7.41,7.42,7.41,7.41,52600.0,6.4483,6.457,6.4483,6.4483,52600.0
2009-07-28 12:55:00,7.42,7.44,7.41,7.43,72600.0,6.457,6.4744,6.4483,6.4657,72600.0
2009-07-28 13:00:00,7.44,7.45,7.43,7.44,65800.0,6.4744,6.4831,6.4657,6.4744,65800.0
2009-07-28 13:05:00,7.44,7.47,7.44,7.47,182600.0,6.4744,6.5005,6.4744,6.5005,182600.0
2009-07-28 13:10:00,7.46,7.49,7.46,7.49,61000.0,6.4918,6.518,6.4918,6.518,61000.0
2009-07-28 13:15:00,7.49,7.49,7.47,7.48,54100.0,6.518,6.518,6.5005,6.5092,54100.0
2009-07-28 13:20:00,7.48,7.49,7.47,7.49,34500.0,6.5092,6.518,6.5005,6.518,34500.0
2009-07-28 13:25:00,7.49,7.49,7.48,7.48,4700.0,6.518,6.518,6.5092,6.5092,4700.0
2009-07-28 13:30:00,7.49,7.49,7.47,7.48,33100.0,6.518,6.518,6.5005,6.5092,33100.0
2009-07-28 13:35:00,7.47,7.48,7.47,7.47,16800.0,6.5005,6.5092,6.5005,6.5005,16800.0
2009-07-28 13:40:00,7.47,7.52,7.47,7.51,201300.0,6.5005,6.5441,6.5005,6.5354,201300.0
2009-07-28 13:45:00,7.51,7.51,7.5,7.51,22400.0,6.5354,6.5354,6.5267,6.5354,22400.0
2009-07-28 13:50:00,7.5,7.55,7.5,7.55,171400.0,6.5267,6.5702,6.5267,6.5702,171400.0
2009-07-28 13:55:00,7.55,7.58,7.54,7.57,227600.0,6.5702,6.5963,6.5615,6.5876,227600.0
2009-07-28 14:00:00,7.57,7.57,7.54,7.55,45400.0,6.5876,6.5876,6.5615,6.5702,45400.0
2009-07-28 14:05:00,7.55,7.56,7.53,7.54,89400.0,6.5702,6.5789,6.5528,6.5615,89400.0
2009-07-28 14:10:00,7.53,7.54,7.5,7.52,73300.0,6.5528,6.5615,6.5267,6.5441,73300.0
2009-07-28 14:15:00,7.52,7.53,7.51,7.53,23300.0,6.5441,6.5528,6.5354,6.5528,23300.0
2009-07-28 14:20:00,7.53,7.54,7.52,7.52,64300.0,6.5528,6.5615,6.5441,6.5441,64300.0
2009-07-28 14:25:00,7.52,7.52,7.5,7.51,50400.0,6.5441,6.5441,6.5267,6.5354,50400.0
2009-07-28 14:30:00,7.5,7.55,7.5,7.54,100700.0,6.5267,6.5702,6.5267,6.5615,100700.0
2009-07-28 14:35:00,7.54,7.54,7.52,7.53,33000.0,6.5615,6.5615,6.5441,6.5528,33000.0
2009-07-28 14:40:00,7.54,7.55,7.52,7.53,38800.0,6.5615,6.5702,6.5441,6.5528,38800.0
2009-07-28 14:45:00,7.52,7.53,7.51,7.52,31200.0,6.5441,6.5528,6.5354,6.5441,31200.0
2009-07-28 14:50:00,7.52,7.52,7.51,7.52,59900.0,6.5441,6.5441,6.5354,6.5441,59900.0
2009-07-28 14:55:00,7.52,7.52,7.51,7.52,41000.0,6.5441,6.5441,6.5354,6.5441,41000.0
2009-07-28 15:00:00,7.51,7.52,7.49,7.5,88300.0,6.5354,6.5441,6.518,6.5267,88300.0
2009-07-28 15:05:00,7.5,7.53,7.5,7.51,78300.0,6.5267,6.5528,6.5267,6.5354,78300.0
2009-07-28 15:10:00,7.52,7.52,7.51,7.52,23500.0,6.5441,6.5441,6.5354,6.5441,23500.0
2009-07-28 15:15:00,7.51,7.52,7.49,7.5,123100.0,6.5354,6.5441,6.518,6.5267,123100.0
2009-07-28 15:20:00,7.51,7.52,7.5,7.5,55000.0,6.5354,6.5441,6.5267,6.5267,55000.0
2009-07-28 15:25:00,7.5,7.51,7.5,7.51,19100.0,6.5267,6.5354,6.5267,6.5354,19100.0
2009-07-28 15:30:00,7.51,7.51,7.49,7.51,98200.0,6.5354,6.5354,6.518,6.5354,98200.0
2009-07-28 15:35:00,7.51,7.52,7.5,7.51,43500.0,6.5354,6.5441,6.5267,6.5354,43500.0
2009-07-28 15:40:00,7.51,7.52,7.5,7.5,87000.0,6.5354,6.5441,6.5267,6.5267,87000.0
2009-07-28 15:45:00,7.51,7.52,7.5,7.52,75700.0,6.5354,6.5441,6.5267,6.5441,75700.0
2009-07-28 15:50:00,7.52,7.52,7.51,7.52,97200.0,6.5441,6.5441,6.5354,6.5441,97200.0
2009-07-28 15:55:00,7.51,7.53,7.51,7.53,207800.0,6.5354,6.5528,6.5354,6.5528,207800.0
2009-07-29 09:30:00,7.44,7.52,7.44,7.49,93300.0,6.4744,6.5441,6.4744,6.518,93300.0
2009-07-29 09:35:00,7.49,7.5,7.44,7.48,42500.0,6.518,6.5267,6.4744,6.5092,42500.0
2009-07-29 09:40:00,7.48,7.48,7.41,7.44,76000.0,6.5092,6.5092,6.4483,6.4744,76000.0
2009-07-29 09:45:00,7.45,7.49,7.44,7.48,105100.0,6.4831,6.518,6.4744,6.5092,105100.0
2009-07-29 09:50:00,7.48,7.5,7.43,7.43,69100.0,6.5092,6.5267,6.4657,6.4657,69100.0
2009-07-29 09:55:00,7.43,7.49,7.41,7.48,281300.0,6.4657,6.518,6.4483,6.5092,281300.0
2009-07-29 10:00:00,7.47,7.52,7.47,7.52,48400.0,6.5005,6.5441,6.5005,6.5441,48400.0
2009-07-29 10:05:00,7.52,7.56,7.51,7.54,107800.0,6.5441,6.5789,6.5354,6.5615,107800.0
2009-07-29 10:10:00,7.54,7.56,7.53,7.56,57300.0,6.5615,6.5789,6.5528,6.5789,57300.0
2009-07-29 10:15:00,7.56,7.57,7.53,7.56,79400.0,6.5789,6.5876,6.5528,6.5789,79400.0
2009-07-29 10:20:00,7.56,7.61,7.55,7.61,207500.0,6.5789,6.6224,6.5702,6.6224,207500.0
2009-07-29 10:25:00,7.6,7.62,7.59,7.61,70500.0,6.6137,6.6311,6.605,6.6224,70500.0
2009-07-29 10:30:00,7.61,7.65,7.58,7.65,184100.0,6.6224,6.6572,6.5963,6.6572,184100.0
2009-07-29 10:35:00,7.65,7.67,7.61,7.63,384200.0,6.6572,6.6746,6.6224,6.6398,384200.0
2009-07-29 10:40:00,7.66,7.68,7.63,7.68,108900.0,6.6659,6.6833,6.6398,6.6833,108900.0
2009-07-29 10:45:00,7.68,7.68,7.65,7.67,105800.0,6.6833,6.6833,6.6572,6.6746,105800.0
2009-07-29 10:50:00,7.67,7.69,7.65,7.68,167400.0,6.6746,6.692,6.6572,6.6833,167400.0
2009-07-29 10:55:00,7.69,7.69,7.64,7.65,111600.0,6.692,6.692,6.6485,6.6572,111600.0
2009-07-29 11:00:00,7.65,7.67,7.64,7.65,65700.0,6.6572,6.6746,6.6485,6.6572,65700.0
2009-07-29 11:05:00,7.64,7.66,7.63,7.66,60800.0,6.6485,6.6659,6.6398,6.6659,60800.0
2009-07-29 11:10:00,7.66,7.67,7.63,7.63,74300.0,6.6659,6.6746,6.6398,6.6398,74300.0
2009-07-29 11:15:00,7.64,7.64,7.62,7.63,44300.0,6.6485,6.6485,6.6311,6.6398,44300.0
2009-07-29 11:20:00,7.63,7.65,7.6,7.61,174500.0,6.6398,6.6572,6.6137,6.6224,174500.0
2009-07-29 11:25:00,7.6,7.64,7.59,7.62,69100.0,6.6137,6.6485,6.605,6.6311,69100.0
2009-07-29 11:30:00,7.62,7.62,7.6,7.61,22100.0,6.6311,6.6311,6.6137,6.6224,22100.0
2009-07-29 11:35:00,7.61,7.61,7.6,7.61,15000.0,6.6224,6.6224,6.6137,6.6224,15000.0
2009-07-29 11:40:00,7.6,7.61,7.58,7.61,67500.0,6.6137,6.6224,6.5963,6.6224,67500.0
2009-07-29 11:45:00,7.61,7.64,7.61,7.64,69900.0,6.6224,6.6485,6.6224,6.6485,69900.0
2009-07-29 11:50:00,7.64,7.65,7.63,7.65,16200.0,6.6485,6.6572,6.6398,6.6572,16200.0
2009-07-29 11:55:00,7.64,7.65,7.63,7.63,132100.0,6.6485,6.6572,6.6398,6.6398,132100.0
2009-07-29 12:00:00,7.64,7.65,7.63,7.64,50000.0,6.6485,6.6572,6.6398,6.6485,50000.0
2009-07-29 12:05:00,7.65,7.66,7.64,7.66,43700.0,6.6572,6.6659,6.6485,6.6659,43700.0
2009-07-29 12:10:00,7.66,7.66,7.64,7.65,105800.0,6.6659,6.6659,6.6485,6.6572,105800.0
2009-07-29 12:15:00,7.65,7.66,7.65,7.66,7900.0,6.6572,6.6659,6.6572,6.6659,7900.0
2009-07-29 12:20:00,7.66,7.66,7.65,7.66,16400.0,6.6659,6.6659,6.6572,6.6659,16400.0
2009-07-29 12:25:00,7.66,7.68,7.66,7.68,35100.0,6.6659,6.6833,6.6659,6.6833,35100.0
2009-07-29 12:30:00,7.68,7.68,7.67,7.68,17300.0,6.6833,6.6833,6.6746,6.6833,17300.0
2009-07-29 12:35:00,7.68,7.69,7.67,7.69,82300.0,6.6833,6.692,6.6746,6.692,82300.0
2009-07-29 12:40:00,7.69,7.69,7.68,7.69,12100.0,6.692,6.692,6.6833,6.692,12100.0
2009-07-29 12:45:00,7.69,7.7,7.68,7.69,72300.0,6.692,6.7007,6.6833,6.692,72300.0
2009-07-29 12:50:00,7.69,7.7,7.68,7.69,100400.0,6.692,6.7007,6.6833,6.692,100400.0
2009-07-29 12:55:00,7.69,7.69,7.68,7.68,11300.0,6.692,6.692,6.6833,6.6833,11300.0
2009-07-29 13:00:00,7.68,7.69,7.64,7.66,105800.0,6.6833,6.692,6.6485,6.6659,105800.0
2009-07-29 13:05:00,7.65,7.67,7.64,7.64,52900.0,6.6572,6.6746,6.6485,6.6485,52900.0
2009-07-29 13:10:00,7.64,7.64,7.62,7.64,42700.0,6.6485,6.6485,6.6311,6.6485,42700.0
2009-07-29 13:15:00,7.63,7.64,7.63,7.64,27100.0,6.6398,6.6485,6.6398,6.6485,27100.0
2009-07-29 13:20:00,7.63,7.64,7.63,7.64,14200.0,6.6398,6.6485,6.6398,6.6485,14200.0
2009-07-29 13:25:00,7.64,7.64,7.6,7.61,51700.0,6.6485,6.6485,6.6137,6.6224,51700.0
2009-07-29 13:30:00,7.6,7.62,7.59,7.61,133900.0,6.6137,6.6311,6.605,6.6224,133900.0
2009-07-29 13:35:00,7.6,7.61,7.6,7.61,30700.0,6.6137,6.6224,6.6137,6.6224,30700.0
2009-07-29 13:40:00,7.6,7.62,7.6,7.62,37800.0,6.6137,6.6311,6.6137,6.6311,37800.0
2009-07-29 13:45:00,7.62,7.62,7.6,7.6,29800.0,6.6311,6.6311,6.6137,6.6137,29800.0
2009-07-29 13:50:00,7.61,7.61,7.6,7.61,19300.0,6.6224,6.6224,6.6137,6.6224,19300.0
2009-07-29 13:55:00,7.61,7.63,7.6,7.62,54200.0,6.6224,6.6398,6.6137,6.6311,54200.0
2009-07-29 14:00:00,7.63,7.64,7.6,7.62,96400.0,6.6398,6.6485,6.6137,6.6311,96400.0
2009-07-29 14:05:00,7.62,7.62,7.61,7.61,14300.0,6.6311,6.6311,6.6224,6.6224,14300.0
2009-07-29 14:10:00,7.61,7.63,7.61,7.63,92000.0,6.6224,6.6398,6.6224,6.6398,92000.0
2009-07-29 14:15:00,7.63,7.63,7.61,7.61,64100.0,6.6398,6.6398,6.6224,6.6224,64100.0
2009-07-29 14:20:00,7.62,7.62,7.61,7.62,30400.0,6.6311,6.6311,6.6224,6.6311,30400.0
2009-07-29 14:25:00,7.62,7.66,7.61,7.66,69000.0,6.6311,6.6659,6.6224,6.6659,69000.0
2009-07-29 14:30:00,7.66,7.67,7.64,7.65,83800.0,6.6659,6.6746,6.6485,6.6572,83800.0
2009-07-29 14:35:00,7.65,7.65,7.62,7.62,42200.0,6.6572,6.6572,6.6311,6.6311,42200.0
2009-07-29 14:40:00,7.63,7.63,7.62,7.62,27000.0,6.6398,6.6398,6.6311,6.6311,27000.0
2009-07-29 14:45:00,7.62,7.63,7.61,7.61,82800.0,6.6311,6.6398,6.6224,6.6224,82800.0
2009-07-29 14:50:00,7.62,7.63,7.61,7.63,131400.0,6.6311,6.6398,6.6224,6.6398,131400.0
2009-07-29 14:55:00,7.63,7.63,7.62,7.62,56600.0,6.6398,6.6398,6.6311,6.6311,56600.0
2009-07-29 15:00:00,7.62,7.65,7.62,7.65,49600.0,6.6311,6.6572,6.6311,6.6572,49600.0
2009-07-29 15:05:00,7.65,7.66,7.64,7.66,35000.0,6.6572,6.6659,6.6485,6.6659,35000.0
2009-07-29 15:10:00,7.66,7.67,7.65,7.66,110200.0,6.6659,6.6746,6.6572,6.6659,110200.0
2009-07-29 15:15:00,7.67,7.67,7.65,7.66,41100.0,6.6746,6.6746,6.6572,6.6659,41100.0
2009-07-29 15:20:00,7.66,7.68,7.65,7.68,84400.0,6.6659,6.6833,6.6572,6.6833,84400.0
2009-07-29 15:25:00,7.68,7.68,7.67,7.68,54300.0,6.6833,6.6833,6.6746,6.6833,54300.0
2009-07-29 15:30:00,7.68,7.69,7.67,7.68,110600.0,6.6833,6.692,6.6746,6.6833,110600.0
2009-07-29 15:35:00,7.68,7.71,7.68,7.71,185300.0,6.6833,6.7094,6.6833,6.7094,185300.0
2009-07-29 15:40:00,7.7,7.71,7.67,7.68,177100.0,6.7007,6.7094,6.6746,6.6833,177100.0
2009-07-29 15:45:00,7.67,7.68,7.67,7.68,135500.0,6.6746,6.6833,6.6746,6.6833,135500.0
2009-07-29 15:50:00,7.68,7.68,7.66,7.67,198600.0,6.6833,6.6833,6.6659,6.6746,198600.0
2009-07-29 15:55:00,7.67,7.68,7.66,7.67,291400.0,6.6746,6.6833,6.6659,6.6746,291400.0
2009-07-30 09:30:00,7.76,7.77,7.69,7.75,148200.0,6.7529,6.7616,6.692,6.7442,148200.0
2009-07-30 09:35:00,7.76,7.77,7.72,7.75,145900.0,6.7529,6.7616,6.7181,6.7442,145900.0
2009-07-30 09:40:00,7.75,7.77,7.74,7.77,108100.0,6.7442,6.7616,6.7355,6.7616,108100.0
2009-07-30 09:45:00,7.77,7.77,7.73,7.76,116700.0,6.7616,6.7616,6.7268,6.7529,116700.0
2009-07-30 09:50:00,7.76,7.82,7.75,7.82,192900.0,6.7529,6.8051,6.7442,6.8051,192900.0
2009-07-30 09:55:00,7.82,7.85,7.81,7.85,86500.0,6.8051,6.8312,6.7964,6.8312,86500.0
2009-07-30 10:00:00,7.85,7.85,7.83,7.84,67600.0,6.8312,6.8312,6.8138,6.8225,67600.0
2009-07-30 10:05:00,7.84,7.85,7.82,7.84,150900.0,6.8225,6.8312,6.8051,6.8225,150900.0
2009-07-30 10:10:00,7.84,7.84,7.81,7.82,83300.0,6.8225,6.8225,6.7964,6.8051,83300.0
2009-07-30 10:15:00,7.81,7.83,7.81,7.82,101700.0,6.7964,6.8138,6.7964,6.8051,101700.0
2009-07-30 10:20:00,7.82,7.83,7.78,7.78,162800.0,6.8051,6.8138,6.7703,6.7703,162800.0
2009-07-30 10:25:00,7.78,7.82,7.78,7.8,152300.0,6.7703,6.8051,6.7703,6.7877,152300.0
2009-07-30 10:30:00,7.8,7.82,7.79,7.82,84100.0,6.7877,6.8051,6.779,6.8051,84100.0
2009-07-30 10:35:00,7.81,7.82,7.81,7.82,45900.0,6.7964,6.8051,6.7964,6.8051,45900.0
2009-07-30 10:40:00,7.82,7.82,7.8,7.81,124300.0,6.8051,6.8051,6.7877,6.7964,124300.0
2009-07-30 10:45:00,7.81,7.81,7.8,7.81,25000.0,6.7964,6.7964,6.7877,6.7964,25000.0
2009-07-30 10:50:00,7.81,7.81,7.78,7.79,106300.0,6.7964,6.7964,6.7703,6.779,106300.0
2009-07-30 10:55:00,7.79,7.79,7.76,7.76,177700.0,6.779,6.779,6.7529,6.7529,177700.0
2009-07-30 11:00:00,7.77,7.77,7.74,7.74,75500.0,6.7616,6.7616,6.7355,6.7355,75500.0
2009-07-30 11:05:00,7.74,7.77,7.74,7.76,125800.0,6.7355,6.7616,6.7355,6.7529,125800.0
2009-07-30 11:10:00,7.76,7.77,7.75,7.75,48300.0,6.7529,6.7616,6.7442,6.7442,48300.0
2009-07-30 11:15:00,7.76,7.8,7.75,7.79,136800.0,6.7529,6.7877,6.7442,6.779,136800.0
2009-07-30 11:20:00,7.8,7.8,7.77,7.77,84000.0,6.7877,6.7877,6.7616,6.7616,84000.0
2009-07-30 11:25:00,7.77,7.78,7.77,7.78,21900.0,6.7616,6.7703,6.7616,6.7703,21900.0
2009-07-30 11:30:00,7.77,7.78,7.76,7.76,42600.0,6.7616,6.7703,6.7529,6.7529,42600.0
2009-07-30 11:35:00,7.76,7.77,7.75,7.75,59500.0,6.7529,6.7616,6.7442,6.7442,59500.0
2009-07-30 11:40:00,7.75,7.76,7.75,7.76,46900.0,6.7442,6.7529,6.7442,6.7529,46900.0
2009-07-30 11:45:00,7.75,7.76,7.75,7.75,67500.0,6.7442,6.7529,6.7442,6.7442,67500.0
2009-07-30 11:50:00,7.75,7.76,7.73,7.73,69200.0,6.7442,6.7529,6.7268,6.7268,69200.0
2009-07-30 11:55:00,7.73,7.73,7.7,7.7,99700.0,6.7268,6.7268,6.7007,6.7007,99700.0
2009-07-30 12:00:00,7.7,7.71,7.69,7.7,73400.0,6.7007,6.7094,6.692,6.7007,73400.0
2009-07-30 12:05:00,7.71,7.73,7.7,7.72,61400.0,6.7094,6.7268,6.7007,6.7181,61400.0
2009-07-30 12:10:00,7.73,7.73,7.7,7.7,46700.0,6.7268,6.7268,6.7007,6.7007,46700.0
2009-07-30 12:15:00,7.7,7.71,7.69,7.7,58900.0,6.7007,6.7094,6.692,6.7007,58900.0
2009-07-30 12:20:00,7.69,7.7,7.68,7.68,25400.0,6.692,6.7007,6.6833,6.6833,25400.0
2009-07-30 12:25:00,7.68,7.71,7.68,7.7,96100.0,6.6833,6.7094,6.6833,6.7007,96100.0
2009-07-30 12:30:00,7.71,7.71,7.68,7.69,66800.0,6.7094,6.7094,6.6833,6.692,66800.0
2009-07-30 12:35:00,7.7,7.7,7.67,7.67,59000.0,6.7007,6.7007,6.6746,6.6746,59000.0
2009-07-30 12:40:00,7.67,7.68,7.67,7.68,8000.0,6.6746,6.6833,6.6746,6.6833,8000.0
2009-07-30 12:45:00,7.67,7.68,7.66,7.66,58900.0,6.6746,6.6833,6.6659,6.6659,58900.0
2009-07-30 12:50:00,7.66,7.67,7.65,7.65,41800.0,6.6659,6.6746,6.6572,6.6572,41800.0
2009-07-30 12:55:00,7.65,7.66,7.65,7.66,9900.0,6.6572,6.6659,6.6572,6.6659,9900.0
2009-07-30 13:00:00,7.65,7.72,7.65,7.72,128300.0,6.6572,6.7181,6.6572,6.7181,128300.0
2009-07-30 13:05:00,7.71,7.72,7.69,7.71,66600.0,6.7094,6.7181,6.692,6.7094,66600.0
2009-07-30 13:10:00,7.72,7.72,7.7,7.71,20000.0,6.7181,6.7181,6.7007,6.7094,20000.0
2009-07-30 13:15:00,7.71,7.72,7.7,7.71,32800.0,6.7094,6.7181,6.7007,6.7094,32800.0
2009-07-30 13:20:00,7.71,7.82,7.71,7.82,637800.0,6.7094,6.8051,6.7094,6.8051,637800.0
2009-07-30 13:25:00,7.82,7.89,7.79,7.83,755000.0,6.8051,6.866,6.779,6.8138,755000.0
2009-07-30 13:30:00,7.84,7.87,7.83,7.83,166300.0,6.8225,6.8486,6.8138,6.8138,166300.0
2009-07-30 13:35:00,7.83,7.84,7.77,7.78,321400.0,6.8138,6.8225,6.7616,6.7703,321400.0
2009-07-30 13:40:00,7.77,7.79,7.77,7.79,30900.0,6.7616,6.779,6.7616,6.779,30900.0
2009-07-30 13:45:00,7.79,7.83,7.79,7.82,123400.0,6.779,6.8138,6.779,6.8051,123400.0
2009-07-30 13:50:00,7.83,7.84,7.82,7.83,66400.0,6.8138,6.8225,6.8051,6.8138,66400.0
2009-07-30 13:55:00,7.82,7.82,7.78,7.78,58600.0,6.8051,6.8051,6.7703,6.7703,58600.0
2009-07-30 14:00:00,7.79,7.81,7.79,7.8,84000.0,6.779,6.7964,6.779,6.7877,84000.0
2009-07-30 14:05:00,7.81,7.81,7.8,7.81,27100.0,6.7964,6.7964,6.7877,6.7964,27100.0
2009-07-30 14:10:00,7.8,7.82,7.8,7.8,85500.0,6.7877,6.8051,6.7877,6.7877,85500.0
2009-07-30 14:15:00,7.79,7.81,7.79,7.8,30200.0,6.779,6.7964,6.779,6.7877,30200.0
2009-07-30 14:20:00,7.8,7.81,7.8,7.8,34500.0,6.7877,6.7964,6.7877,6.7877,34500.0
2009-07-30 14:25:00,7.81,7.83,7.8,7.83,47100.0,6.7964,6.8138,6.7877,6.8138,47100.0
2009-07-30 14:30:00,7.82,7.84,7.82,7.84,54700.0,6.8051,6.8225,6.8051,6.8225,54700.0
2009-07-30 14:35:00,7.84,7.84,7.83,7.83,21900.0,6.8225,6.8225,6.8138,6.8138,21900.0
2009-07-30 14:40:00,7.83,7.84,7.82,7.82,30600.0,6.8138,6.8225,6.8051,6.8051,30600.0
2009-07-30 14:45:00,7.82,7.83,7.81,7.81,62700.0,6.8051,6.8138,6.7964,6.7964,62700.0
2009-07-30 14:50:00,7.81,7.83,7.81,7.83,28900.0,6.7964,6.8138,6.7964,6.8138,28900.0
2009-07-30 14:55:00,7.83,7.83,7.8,7.8,51100.0,6.8138,6.8138,6.7877,6.7877,51100.0
2009-07-30 15:00:00,7.81,7.83,7.8,7.82,121900.0,6.7964,6.8138,6.7877,6.8051,121900.0
2009-07-30 15:05:00,7.82,7.83,7.81,7.81,30200.0,6.8051,6.8138,6.7964,6.7964,30200.0
2009-07-30 15:10:00,7.81,7.82,7.8,7.81,39000.0,6.7964,6.8051,6.7877,6.7964,39000.0
2009-07-30 15:15:00,7.8,7.81,7.8,7.81,24400.0,6.7877,6.7964,6.7877,6.7964,24400.0
2009-07-30 15:20:00,7.81,7.81,7.8,7.81,58300.0,6.7964,6.7964,6.7877,6.7964,58300.0
2009-07-30 15:25:00,7.8,7.81,7.8,7.8,40100.0,6.7877,6.7964,6.7877,6.7877,40100.0
2009-07-30 15:30:00,7.8,7.81,7.77,7.78,110400.0,6.7877,6.7964,6.7616,6.7703,110400.0
2009-07-30 15:35:00,7.77,7.78,7.73,7.76,248700.0,6.7616,6.7703,6.7268,6.7529,248700.0
2009-07-30 15:40:00,7.76,7.77,7.71,7.71,209300.0,6.7529,6.7616,6.7094,6.7094,209300.0
2009-07-30 15:45:00,7.71,7.74,7.71,7.74,120000.0,6.7094,6.7355,6.7094,6.7355,120000.0
2009-07-30 15:50:00,7.73,7.75,7.72,7.72,226800.0,6.7268,6.7442,6.7181,6.7181,226800.0
2009-07-30 15:55:00,7.72,7.74,7.72,7.73,255800.0,6.7181,6.7355,6.7181,6.7268,255800.0
2009-07-31 09:30:00,7.74,7.75,7.7,7.72,214600.0,6.7355,6.7442,6.7007,6.7181,214600.0
2009-07-31 09:35:00,7.72,7.77,7.7,7.75,210500.0,6.7181,6.7616,6.7007,6.7442,210500.0
2009-07-31 09:40:00,7.75,7.82,7.75,7.77,270700.0,6.7442,6.8051,6.7442,6.7616,270700.0
2009-07-31 09:45:00,7.77,7.79,7.75,7.78,103300.0,6.7616,6.779,6.7442,6.7703,103300.0
2009-07-31 09:50:00,7.77,7.8,7.75,7.75,323500.0,6.7616,6.7877,6.7442,6.7442,323500.0
2009-07-31 09:55:00,7.75,7.78,7.7,7.71,195200.0,6.7442,6.7703,6.7007,6.7094,195200.0
2009-07-31 10:00:00,7.71,7.71,7.67,7.71,97200.0,6.7094,6.7094,6.6746,6.7094,97200.0
2009-07-31 10:05:00,7.71,7.74,7.7,7.74,170800.0,6.7094,6.7355,6.7007,6.7355,170800.0
2009-07-31 10:10:00,7.74,7.76,7.74,7.74,98800.0,6.7355,6.7529,6.7355,6.7355,98800.0
2009-07-31 10:15:00,7.74,7.75,7.73,7.73,40000.0,6.7355,6.7442,6.7268,6.7268,40000.0
2009-07-31 10:20:00,7.72,7.76,7.72,7.74,82800.0,6.7181,6.7529,6.7181,6.7355,82800.0
2009-07-31 10:25:00,7.74,7.74,7.71,7.71,45000.0,6.7355,6.7355,6.7094,6.7094,45000.0
2009-07-31 10:30:00,7.71,7.72,7.71,7.72,28700.0,6.7094,6.7181,6.7094,6.7181,28700.0
2009-07-31 10:35:00,7.71,7.72,7.69,7.71,66200.0,6.7094,6.7181,6.692,6.7094,66200.0
2009-07-31 10:40:00,7.71,7.75,7.7,7.74,48900.0,6.7094,6.7442,6.7007,6.7355,48900.0
2009-07-31 10:45:00,7.75,7.76,7.72,7.72,33700.0,6.7442,6.7529,6.7181,6.7181,33700.0
2009-07-31 10:50:00,7.72,7.73,7.71,7.72,24000.0,6.7181,6.7268,6.7094,6.7181,24000.0
2009-07-31 10:55:00,7.72,7.72,7.71,7.71,18900.0,6.7181,6.7181,6.7094,6.7094,18900.0
2009-07-31 11:00:00,7.71,7.72,7.7,7.71,29700.0,6.7094,6.7181,6.7007,6.7094,29700.0
2009-07-31 11:05:00,7.7,7.71,7.68,7.68,31000.0,6.7007,6.7094,6.6833,6.6833,31000.0
2009-07-31 11:10:00,7.68,7.73,7.68,7.72,70200.0,6.6833,6.7268,6.6833,6.7181,70200.0
2009-07-31 11:15:00,7.73,7.73,7.69,7.7,34600.0,6.7268,6.7268,6.692,6.7007,34600.0
2009-07-31 11:20:00,7.69,7.7,7.69,7.7,118100.0,6.692,6.7007,6.692,6.7007,118100.0
2009-07-31 11:25:00,7.7,7.71,7.68,7.7,227300.0,6.7007,6.7094,6.6833,6.7007,227300.0
2009-07-31 11:30:00,7.7,7.73,7.69,7.72,99000.0,6.7007,6.7268,6.692,6.7181,99000.0
2009-07-31 11:35:00,7.73,7.75,7.73,7.74,31900.0,6.7268,6.7442,6.7268,6.7355,31900.0
2009-07-31 11:40:00,7.75,7.75,7.73,7.73,103300.0,6.7442,6.7442,6.7268,6.7268,103300.0
2009-07-31 11:45:00,7.73,7.74,7.73,7.74,39800.0,6.7268,6.7355,6.7268,6.7355,39800.0
2009-07-31 11:50:00,7.73,7.77,7.73,7.77,75300.0,6.7268,6.7616,6.7268,6.7616,75300.0
2009-07-31 11:55:00,7.77,7.79,7.77,7.78,23300.0,6.7616,6.779,6.7616,6.7703,23300.0
2009-07-31 12:00:00,7.79,7.79,7.76,7.77,43500.0,6.779,6.779,6.7529,6.7616,43500.0
2009-07-31 12:05:00,7.77,7.79,7.76,7.78,37400.0,6.7616,6.779,6.7529,6.7703,37400.0
2009-07-31 12:10:00,7.79,7.79,7.78,7.78,18600.0,6.779,6.779,6.7703,6.7703,18600.0
2009-07-31 12:15:00,7.79,7.79,7.78,7.78,24900.0,6.779,6.779,6.7703,6.7703,24900.0
2009-07-31 12:20:00,7.78,7.8,7.78,7.8,76600.0,6.7703,6.7877,6.7703,6.7877,76600.0
2009-07-31 12:25:00,7.8,7.8,7.79,7.8,27000.0,6.7877,6.7877,6.779,6.7877,27000.0
2009-07-31 12:30:00,7.8,7.8,7.79,7.79,33200.0,6.7877,6.7877,6.779,6.779,33200.0
2009-07-31 12:35:00,7.79,7.8,7.79,7.79,24100.0,6.779,6.7877,6.779,6.779,24100.0
2009-07-31 12:40:00,7.79,7.8,7.78,7.78,86900.0,6.779,6.7877,6.7703,6.7703,86900.0
2009-07-31 12:45:00,7.79,7.81,7.79,7.8,158800.0,6.779,6.7964,6.779,6.7877,158800.0
2009-07-31 12:50:00,7.8,7.82,7.8,7.81,99800.0,6.7877,6.8051,6.7877,6.7964,99800.0
2009-07-31 12:55:00,7.82,7.82,7.8,7.8,53100.0,6.8051,6.8051,6.7877,6.7877,53100.0
2009-07-31 13:00:00,7.8,7.81,7.8,7.8,43100.0,6.7877,6.7964,6.7877,6.7877,43100.0
2009-07-31 13:05:00,7.8,7.81,7.8,7.8,37800.0,6.7877,6.7964,6.7877,6.7877,37800.0
2009-07-31 13:10:00,7.8,7.81,7.8,7.8,48100.0,6.7877,6.7964,6.7877,6.7877,48100.0
2009-07-31 13:15:00,7.81,7.81,7.79,7.79,36100.0,6.7964,6.7964,6.779,6.779,36100.0
2009-07-31 13:20:00,7.8,7.8,7.78,7.78,18000.0,6.7877,6.7877,6.7703,6.7703,18000.0
2009-07-31 13:25:00,7.78,7.8,7.78,7.8,35700.0,6.7703,6.7877,6.7703,6.7877,35700.0
2009-07-31 13:30:00,7.8,7.82,7.79,7.81,27700.0,6.7877,6.8051,6.779,6.7964,27700.0
2009-07-31 13:35:00,7.81,7.82,7.81,7.81,20700.0,6.7964,6.8051,6.7964,6.7964,20700.0
2009-07-31 13:40:00,7.82,7.82,7.81,7.82,25100.0,6.8051,6.8051,6.7964,6.8051,25100.0
2009-07-31 13:45:00,7.82,7.82,7.8,7.8,63000.0,6.8051,6.8051,6.7877,6.7877,63000.0
2009-07-31 13:50:00,7.8,7.82,7.8,7.81,40700.0,6.7877,6.8051,6.7877,6.7964,40700.0
2009-07-31 13:55:00,7.81,7.82,7.81,7.82,49500.0,6.7964,6.8051,6.7964,6.8051,49500.0
2009-07-31 14:00:00,7.82,7.82,7.81,7.81,30600.0,6.8051,6.8051,6.7964,6.7964,30600.0
2009-07-31 14:05:00,7.82,7.82,7.81,7.82,48100.0,6.8051,6.8051,6.7964,6.8051,48100.0
2009-07-31 14:10:00,7.82,7.89,7.81,7.89,460600.0,6.8051,6.866,6.7964,6.866,460600.0
2009-07-31 14:15:00,7.89,7.89,7.87,7.87,138700.0,6.866,6.866,6.8486,6.8486,138700.0
2009-07-31 14:20:00,7.87,7.88,7.86,7.87,98400.0,6.8486,6.8573,6.8399,6.8486,98400.0
2009-07-31 14:25:00,7.88,7.88,7.86,7.87,65900.0,6.8573,6.8573,6.8399,6.8486,65900.0
2009-07-31 14:30:00,7.86,7.88,7.86,7.87,21900.0,6.8399,6.8573,6.8399,6.8486,21900.0
2009-07-31 14:35:00,7.87,7.88,7.86,7.87,107200.0,6.8486,6.8573,6.8399,6.8486,107200.0
2009-07-31 14:40:00,7.88,7.88,7.86,7.88,99800.0,6.8573,6.8573,6.8399,6.8573,99800.0
2009-07-31 14:45:00,7.87,7.88,7.86,7.87,45300.0,6.8486,6.8573,6.8399,6.8486,45300.0
2009-07-31 14:50:00,7.87,7.87,7.86,7.86,74700.0,6.8486,6.8486,6.8399,6.8399,74700.0
2009-07-31 14:55:00,7.86,7.88,7.85,7.88,138900.0,6.8399,6.8573,6.8312,6.8573,138900.0
2009-07-31 15:00:00,7.88,7.88,7.87,7.88,32000.0,6.8573,6.8573,6.8486,6.8573,32000.0
2009-07-31 15:05:00,7.88,7.88,7.87,7.87,33800.0,6.8573,6.8573,6.8486,6.8486,33800.0
2009-07-31 15:10:00,7.87,7.89,7.87,7.89,148500.0,6.8486,6.866,6.8486,6.866,148500.0
2009-07-31 15:15:00,7.89,7.89,7.88,7.89,51700.0,6.866,6.866,6.8573,6.866,51700.0
2009-07-31 15:20:00,7.89,7.89,7.88,7.89,72700.0,6.866,6.866,6.8573,6.866,72700.0
2009-07-31 15:25:00,7.89,7.89,7.88,7.89,43900.0,6.866,6.866,6.8573,6.866,43900.0
2009-07-31 15:30:00,7.89,7.89,7.87,7.87,109400.0,6.866,6.866,6.8486,6.8486,109400.0
2009-07-31 15:35:00,7.87,7.88,7.86,7.87,175000.0,6.8486,6.8573,6.8399,6.8486,175000.0
2009-07-31 15:40:00,7.87,7.88,7.86,7.87,393500.0,6.8486,6.8573,6.8399,6.8486,393500.0
2009-07-31 15:45:00,7.86,7.87,7.85,7.85,111400.0,6.8399,6.8486,6.8312,6.8312,111400.0
2009-07-31 15:50:00,7.85,7.86,7.83,7.85,283200.0,6.8312,6.8399,6.8138,6.8312,283200.0
2009-07-31 15:55:00,7.84,7.86,7.84,7.85,350900.0,6.8225,6.8399,6.8225,6.8312,350900.0
2009-08-03 09:30:00,7.98,7.98,7.85,7.92,117700.0,6.9444,6.9444,6.8312,6.8921,117700.0
2009-08-03 09:35:00,7.91,7.98,7.9,7.95,201600.0,6.8834,6.9444,6.8747,6.9183,201600.0
2009-08-03 09:40:00,7.96,7.97,7.91,7.94,217600.0,6.927,6.9357,6.8834,6.9096,217600.0
2009-08-03 09:45:00,7.94,7.94,7.9,7.9,155600.0,6.9096,6.9096,6.8747,6.8747,155600.0
2009-08-03 09:50:00,7.9,7.91,7.9,7.91,40200.0,6.8747,6.8834,6.8747,6.8834,40200.0
2009-08-03 09:55:00,7.91,7.92,7.9,7.91,122800.0,6.8834,6.8921,6.8747,6.8834,122800.0
2009-08-03 10:00:00,7.91,8.0,7.91,7.97,328400.0,6.8834,6.9618,6.8834,6.9357,328400.0
2009-08-03 10:05:00,7.98,8.0,7.97,7.97,102500.0,6.9444,6.9618,6.9357,6.9357,102500.0
2009-08-03 10:10:00,7.97,8.0,7.96,8.0,117500.0,6.9357,6.9618,6.927,6.9618,117500.0
2009-08-03 10:15:00,8.0,8.03,8.0,8.01,117800.0,6.9618,6.9879,6.9618,6.9705,117800.0
2009-08-03 10:20:00,8.01,8.03,7.99,8.0,157700.0,6.9705,6.9879,6.9531,6.9618,157700.0
2009-08-03 10:25:00,8.0,8.05,8.0,8.04,99500.0,6.9618,7.0053,6.9618,6.9966,99500.0
2009-08-03 10:30:00,8.04,8.06,8.03,8.06,106800.0,6.9966,7.014,6.9879,7.014,106800.0
2009-08-03 10:35:00,8.05,8.11,8.05,8.1,167600.0,7.0053,7.0575,7.0053,7.0488,167600.0
2009-08-03 10:40:00,8.11,8.11,8.09,8.09,171800.0,7.0575,7.0575,7.0401,7.0401,171800.0
2009-08-03 10:45:00,8.1,8.13,8.08,8.08,213400.0,7.0488,7.0749,7.0314,7.0314,213400.0
2009-08-03 10:50:00,8.08,8.1,8.08,8.09,93300.0,7.0314,7.0488,7.0314,7.0401,93300.0
2009-08-03 10:55:00,8.08,8.11,8.08,8.1,109200.0,7.0314,7.0575,7.0314,7.0488,109200.0
2009-08-03 11:00:00,8.09,8.12,8.09,8.11,133300.0,7.0401,7.0662,7.0401,7.0575,133300.0
2009-08-03 11:05:00,8.1,8.12,8.1,8.12,135900.0,7.0488,7.0662,7.0488,7.0662,135900.0
2009-08-03 11:10:00,8.11,8.12,8.1,8.11,46800.0,7.0575,7.0662,7.0488,7.0575,46800.0
2009-08-03 11:15:00,8.11,8.11,8.06,8.08,233900.0,7.0575,7.0575,7.014,7.0314,233900.0
2009-08-03 11:20:00,8.08,8.1,8.07,8.1,97300.0,7.0314,7.0488,7.0227,7.0488,97300.0
2009-08-03 11:25:00,8.1,8.1,8.07,8.08,118900.0,7.0488,7.0488,7.0227,7.0314,118900.0
2009-08-03 11:30:00,8.08,8.1,8.07,8.07,111500.0,7.0314,7.0488,7.0227,7.0227,111500.0
2009-08-03 11:35:00,8.07,8.08,8.06,8.06,44300.0,7.0227,7.0314,7.014,7.014,44300.0
2009-08-03 11:40:00,8.06,8.09,8.06,8.08,96600.0,7.014,7.0401,7.014,7.0314,96600.0
2009-08-03 11:45:00,8.08,8.1,8.07,8.08,193600.0,7.0314,7.0488,7.0227,7.0314,193600.0
2009-08-03 11:50:00,8.08,8.11,8.07,8.11,81800.0,7.0314,7.0575,7.0227,7.0575,81800.0
2009-08-03 11:55:00,8.11,8.13,8.1,8.13,129300.0,7.0575,7.0749,7.0488,7.0749,129300.0
2009-08-03 12:00:00,8.13,8.15,8.12,8.15,154100.0,7.0749,7.0923,7.0662,7.0923,154100.0
2009-08-03 12:05:00,8.15,8.19,8.14,8.19,274100.0,7.0923,7.1271,7.0836,7.1271,274100.0
2009-08-03 12:10:00,8.19,8.19,8.18,8.18,49800.0,7.1271,7.1271,7.1184,7.1184,49800.0
2009-08-03 12:15:00,8.18,8.19,8.14,8.15,97700.0,7.1184,7.1271,7.0836,7.0923,97700.0
2009-08-03 12:20:00,8.15,8.15,8.14,8.14,47700.0,7.0923,7.0923,7.0836,7.0836,47700.0
2009-08-03 12:25:00,8.14,8.15,8.13,8.14,98900.0,7.0836,7.0923,7.0749,7.0836,98900.0
2009-08-03 12:30:00,8.14,8.17,8.13,8.16,132100.0,7.0836,7.1097,7.0749,7.101,132100.0
2009-08-03 12:35:00,8.16,8.18,8.16,8.18,70200.0,7.101,7.1184,7.101,7.1184,70200.0
2009-08-03 12:40:00,8.18,8.21,8.17,8.2,199500.0,7.1184,7.1445,7.1097,7.1358,199500.0
2009-08-03 12:45:00,8.2,8.21,8.2,8.2,51600.0,7.1358,7.1445,7.1358,7.1358,51600.0
2009-08-03 12:50:00,8.2,8.21,8.2,8.2,51600.0,7.1358,7.1445,7.1358,7.1358,51600.0
2009-08-03 12:55:00,8.2,8.25,8.2,8.23,414100.0,7.1358,7.1793,7.1358,7.1619,414100.0
2009-08-03 13:00:00,8.23,8.25,8.23,8.24,107400.0,7.1619,7.1793,7.1619,7.1706,107400.0
2009-08-03 13:05:00,8.24,8.25,8.24,8.24,151300.0,7.1706,7.1793,7.1706,7.1706,151300.0
2009-08-03 13:10:00,8.24,8.25,8.22,8.24,414900.0,7.1706,7.1793,7.1532,7.1706,414900.0
2009-08-03 13:15:00,8.24,8.24,8.22,8.22,149500.0,7.1706,7.1706,7.1532,7.1532,149500.0
2009-08-03 13:20:00,8.22,8.24,8.22,8.23,125700.0,7.1532,7.1706,7.1532,7.1619,125700.0
2009-08-03 13:25:00,8.23,8.24,8.23,8.24,55500.0,7.1619,7.1706,7.1619,7.1706,55500.0
2009-08-03 13:30:00,8.24,8.3,8.23,8.28,341900.0,7.1706,7.2228,7.1619,7.2054,341900.0
2009-08-03 13:35:00,8.29,8.32,8.28,8.32,272300.0,7.2141,7.2402,7.2054,7.2402,272300.0
2009-08-03 13:40:00,8.32,8.35,8.31,8.34,299500.0,7.2402,7.2663,7.2315,7.2576,299500.0
2009-08-03 13:45:00,8.34,8.38,8.34,8.37,193200.0,7.2576,7.2924,7.2576,7.2837,193200.0
2009-08-03 13:50:00,8.37,8.38,8.3,8.3,153800.0,7.2837,7.2924,7.2228,7.2228,153800.0
2009-08-03 13:55:00,8.3,8.32,8.28,8.31,143600.0,7.2228,7.2402,7.2054,7.2315,143600.0
2009-08-03 14:00:00,8.32,8.32,8.3,8.32,111500.0,7.2402,7.2402,7.2228,7.2402,111500.0
2009-08-03 14:05:00,8.31,8.32,8.3,8.3,61400.0,7.2315,7.2402,7.2228,7.2228,61400.0
2009-08-03 14:10:00,8.31,8.31,8.3,8.3,18100.0,7.2315,7.2315,7.2228,7.2228,18100.0
2009-08-03 14:15:00,8.3,8.31,8.3,8.3,24200.0,7.2228,7.2315,7.2228,7.2228,24200.0
2009-08-03 14:20:00,8.31,8.31,8.28,8.28,167900.0,7.2315,7.2315,7.2054,7.2054,167900.0
2009-08-03 14:25:00,8.28,8.29,8.27,8.27,50800.0,7.2054,7.2141,7.1967,7.1967,50800.0
2009-08-03 14:30:00,8.27,8.28,8.25,8.25,65600.0,7.1967,7.2054,7.1793,7.1793,65600.0
2009-08-03 14:35:00,8.26,8.27,8.24,8.26,107500.0,7.188,7.1967,7.1706,7.188,107500.0
2009-08-03 14:40:00,8.27,8.29,8.25,8.29,230400.0,7.1967,7.2141,7.1793,7.2141,230400.0
2009-08-03 14:45:00,8.28,8.29,8.26,8.27,48400.0,7.2054,7.2141,7.188,7.1967,48400.0
2009-08-03 14:50:00,8.26,8.27,8.23,8.23,77300.0,7.188,7.1967,7.1619,7.1619,77300.0
2009-08-03 14:55:00,8.24,8.27,8.22,8.24,165200.0,7.1706,7.1967,7.1532,7.1706,165200.0
2009-08-03 15:00:00,8.24,8.27,8.23,8.23,107600.0,7.1706,7.1967,7.1619,7.1619,107600.0
2009-08-03 15:05:00,8.24,8.28,8.23,8.27,156300.0,7.1706,7.2054,7.1619,7.1967,156300.0
2009-08-03 15:10:00,8.28,8.3,8.27,8.3,94500.0,7.2054,7.2228,7.1967,7.2228,94500.0
2009-08-03 15:15:00,8.29,8.3,8.28,8.29,91400.0,7.2141,7.2228,7.2054,7.2141,91400.0
2009-08-03 15:20:00,8.29,8.29,8.28,8.28,72200.0,7.2141,7.2141,7.2054,7.2054,72200.0
2009-08-03 15:25:00,8.28,8.34,8.28,8.33,388500.0,7.2054,7.2576,7.2054,7.2489,388500.0
2009-08-03 15:30:00,8.33,8.37,8.33,8.34,545300.0,7.2489,7.2837,7.2489,7.2576,545300.0
2009-08-03 15:35:00,8.35,8.35,8.31,8.31,93000.0,7.2663,7.2663,7.2315,7.2315,93000.0
2009-08-03 15:40:00,8.3,8.31,8.27,8.29,279500.0,7.2228,7.2315,7.1967,7.2141,279500.0
2009-08-03 15:45:00,8.3,8.3,8.25,8.29,244800.0,7.2228,7.2228,7.1793,7.2141,244800.0
2009-08-03 15:50:00,8.28,8.35,8.28,8.35,553200.0,7.2054,7.2663,7.2054,7.2663,553200.0
2009-08-03 15:55:00,8.35,8.37,8.32,8.35,1558900.0,7.2663,7.2837,7.2402,7.2663,1558900.0
2009-08-04 09:30:00,8.34,8.35,8.3,8.35,107300.0,7.2576,7.2663,7.2228,7.2663,107300.0
2009-08-04 09:35:00,8.35,8.39,8.34,8.38,123500.0,7.2663,7.3011,7.2576,7.2924,123500.0
2009-08-04 09:40:00,8.39,8.45,8.39,8.43,183200.0,7.3011,7.3534,7.3011,7.336,183200.0
2009-08-04 09:45:00,8.43,8.43,8.41,8.42,171800.0,7.336,7.336,7.3186,7.3273,171800.0
2009-08-04 09:50:00,8.42,8.5,8.42,8.48,405700.0,7.3273,7.3969,7.3273,7.3795,405700.0
2009-08-04 09:55:00,8.48,8.5,8.48,8.48,90100.0,7.3795,7.3969,7.3795,7.3795,90100.0
2009-08-04 10:00:00,8.49,8.5,8.48,8.48,239100.0,7.3882,7.3969,7.3795,7.3795,239100.0
2009-08-04 10:05:00,8.48,8.5,8.48,8.49,93900.0,7.3795,7.3969,7.3795,7.3882,93900.0
2009-08-04 10:10:00,8.48,8.49,8.47,8.48,311600.0,7.3795,7.3882,7.3708,7.3795,311600.0
2009-08-04 10:15:00,8.49,8.53,8.48,8.52,350200.0,7.3882,7.423,7.3795,7.4143,350200.0
2009-08-04 10:20:00,8.52,8.59,8.52,8.59,347600.0,7.4143,7.4752,7.4143,7.4752,347600.0
2009-08-04 10:25:00,8.59,8.59,8.5,8.54,153400.0,7.4752,7.4752,7.3969,7.4317,153400.0
2009-08-04 10:30:00,8.54,8.54,8.51,8.52,94100.0,7.4317,7.4317,7.4056,7.4143,94100.0
2009-08-04 10:35:00,8.53,8.53,8.5,8.5,152300.0,7.423,7.423,7.3969,7.3969,152300.0
2009-08-04 10:40:00,8.5,8.53,8.5,8.5,110500.0,7.3969,7.423,7.3969,7.3969,110500.0
2009-08-04 10:45:00,8.5,8.52,8.5,8.52,55400.0,7.3969,7.4143,7.3969,7.4143,55400.0
2009-08-04 10:50:00,8.51,8.55,8.51,8.54,138200.0,7.4056,7.4404,7.4056,7.4317,138200.0
2009-08-04 10:55:00,8.54,8.55,8.51,8.53,109100.0,7.4317,7.4404,7.4056,7.423,109100.0
2009-08-04 11:00:00,8.53,8.54,8.52,8.52,61000.0,7.423,7.4317,7.4143,7.4143,61000.0
2009-08-04 11:05:00,8.52,8.53,8.49,8.49,89400.0,7.4143,7.423,7.3882,7.3882,89400.0
2009-08-04 11:10:00,8.49,8.51,8.49,8.49,58800.0,7.3882,7.4056,7.3882,7.3882,58800.0
2009-08-04 11:15:00,8.49,8.5,8.45,8.49,374100.0,7.3882,7.3969,7.3534,7.3882,374100.0
2009-08-04 11:20:00,8.5,8.52,8.48,8.48,173400.0,7.3969,7.4143,7.3795,7.3795,173400.0
2009-08-04 11:25:00,8.48,8.51,8.48,8.49,148100.0,7.3795,7.4056,7.3795,7.3882,148100.0
2009-08-04 11:30:00,8.49,8.51,8.48,8.5,95700.0,7.3882,7.4056,7.3795,7.3969,95700.0
2009-08-04 11:35:00,8.5,8.53,8.48,8.53,132600.0,7.3969,7.423,7.3795,7.423,132600.0
2009-08-04 11:40:00,8.53,8.58,8.52,8.57,208400.0,7.423,7.4665,7.4143,7.4578,208400.0
2009-08-04 11:45:00,8.57,8.58,8.56,8.56,78200.0,7.4578,7.4665,7.4491,7.4491,78200.0
2009-08-04 11:50:00,8.56,8.57,8.54,8.56,101200.0,7.4491,7.4578,7.4317,7.4491,101200.0
2009-08-04 11:55:00,8.56,8.58,8.55,8.55,56800.0,7.4491,7.4665,7.4404,7.4404,56800.0
2009-08-04 12:00:00,8.55,8.56,8.55,8.55,20700.0,7.4404,7.4491,7.4404,7.4404,20700.0
2009-08-04 12:05:00,8.55,8.56,8.55,8.56,22500.0,7.4404,7.4491,7.4404,7.4491,22500.0
2009-08-04 12:10:00,8.56,8.58,8.55,8.57,50200.0,7.4491,7.4665,7.4404,7.4578,50200.0
2009-08-04 12:15:00,8.58,8.59,8.57,8.59,75200.0,7.4665,7.4752,7.4578,7.4752,75200.0
2009-08-04 12:20:00,8.59,8.63,8.59,8.61,179600.0,7.4752,7.51,7.4752,7.4926,179600.0
2009-08-04 12:25:00,8.61,8.62,8.61,8.61,79400.0,7.4926,7.5013,7.4926,7.4926,79400.0
2009-08-04 12:30:00,8.62,8.65,8.61,8.63,160800.0,7.5013,7.5274,7.4926,7.51,160800.0
2009-08-04 12:35:00,8.63,8.68,8.63,8.66,153600.0,7.51,7.5535,7.51,7.5361,153600.0
2009-08-04 12:40:00,8.66,8.68,8.66,8.67,84300.0,7.5361,7.5535,7.5361,7.5448,84300.0
2009-08-04 12:45:00,8.67,8.7,8.67,8.68,61600.0,7.5448,7.5709,7.5448,7.5535,61600.0
2009-08-04 12:50:00,8.69,8.69,8.68,8.68,37100.0,7.5622,7.5622,7.5535,7.5535,37100.0
2009-08-04 12:55:00,8.68,8.69,8.66,8.67,120600.0,7.5535,7.5622,7.5361,7.5448,120600.0
2009-08-04 13:00:00,8.67,8.67,8.62,8.62,135900.0,7.5448,7.5448,7.5013,7.5013,135900.0
2009-08-04 13:05:00,8.62,8.63,8.6,8.63,73400.0,7.5013,7.51,7.4839,7.51,73400.0
2009-08-04 13:10:00,8.62,8.63,8.59,8.6,82200.0,7.5013,7.51,7.4752,7.4839,82200.0
2009-08-04 13:15:00,8.59,8.6,8.57,8.57,61800.0,7.4752,7.4839,7.4578,7.4578,61800.0
2009-08-04 13:20:00,8.57,8.58,8.56,8.56,33100.0,7.4578,7.4665,7.4491,7.4491,33100.0
2009-08-04 13:25:00,8.56,8.58,8.56,8.58,45200.0,7.4491,7.4665,7.4491,7.4665,45200.0
2009-08-04 13:30:00,8.58,8.58,8.55,8.55,71500.0,7.4665,7.4665,7.4404,7.4404,71500.0
2009-08-04 13:35:00,8.55,8.56,8.53,8.54,62800.0,7.4404,7.4491,7.423,7.4317,62800.0
2009-08-04 13:40:00,8.54,8.56,8.53,8.55,163800.0,7.4317,7.4491,7.423,7.4404,163800.0
2009-08-04 13:45:00,8.54,8.54,8.51,8.52,78300.0,7.4317,7.4317,7.4056,7.4143,78300.0
2009-08-04 13:50:00,8.52,8.53,8.5,8.5,50600.0,7.4143,7.423,7.3969,7.3969,50600.0
2009-08-04 13:55:00,8.5,8.51,8.5,8.5,33800.0,7.3969,7.4056,7.3969,7.3969,33800.0
2009-08-04 14:00:00,8.5,8.54,8.5,8.53,175900.0,7.3969,7.4317,7.3969,7.423,175900.0
2009-08-04 14:05:00,8.53,8.54,8.51,8.51,176100.0,7.423,7.4317,7.4056,7.4056,176100.0
2009-08-04 14:10:00,8.52,8.58,8.51,8.54,253400.0,7.4143,7.4665,7.4056,7.4317,253400.0
2009-08-04 14:15:00,8.54,8.54,8.52,8.53,57400.0,7.4317,7.4317,7.4143,7.423,57400.0
2009-08-04 14:20:00,8.52,8.57,8.52,8.55,96600.0,7.4143,7.4578,7.4143,7.4404,96600.0
2009-08-04 14:25:00,8.55,8.56,8.55,8.56,16000.0,7.4404,7.4491,7.4404,7.4491,16000.0
2009-08-04 14:30:00,8.55,8.6,8.55,8.6,141000.0,7.4404,7.4839,7.4404,7.4839,141000.0
2009-08-04 14:35:00,8.6,8.66,8.6,8.63,246600.0,7.4839,7.5361,7.4839,7.51,246600.0
2009-08-04 14:40:00,8.64,8.67,8.63,8.64,130300.0,7.5187,7.5448,7.51,7.5187,130300.0
2009-08-04 14:45:00,8.65,8.65,8.59,8.59,82500.0,7.5274,7.5274,7.4752,7.4752,82500.0
2009-08-04 14:50:00,8.59,8.6,8.59,8.59,58200.0,7.4752,7.4839,7.4752,7.4752,58200.0
2009-08-04 14:55:00,8.59,8.6,8.58,8.59,64500.0,7.4752,7.4839,7.4665,7.4752,64500.0
2009-08-04 15:00:00,8.58,8.59,8.57,8.57,61500.0,7.4665,7.4752,7.4578,7.4578,61500.0
2009-08-04 15:05:00,8.58,8.65,8.57,8.62,280400.0,7.4665,7.5274,7.4578,7.5013,280400.0
2009-08-04 15:10:00,8.62,8.63,8.59,8.6,43000.0,7.5013,7.51,7.4752,7.4839,43000.0
2009-08-04 15:15:00,8.6,8.61,8.58,8.59,108500.0,7.4839,7.4926,7.4665,7.4752,108500.0
2009-08-04 15:20:00,8.59,8.65,8.59,8.64,315500.0,7.4752,7.5274,7.4752,7.5187,315500.0
2009-08-04 15:25:00,8.63,8.64,8.62,8.62,60500.0,7.51,7.5187,7.5013,7.5013,60500.0
2009-08-04 15:30:00,8.62,8.66,8.62,8.66,216000.0,7.5013,7.5361,7.5013,7.5361,216000.0
2009-08-04 15:35:00,8.66,8.67,8.62,8.63,145800.0,7.5361,7.5448,7.5013,7.51,145800.0
2009-08-04 15:40:00,8.64,8.66,8.63,8.64,244800.0,7.5187,7.5361,7.51,7.5187,244800.0
2009-08-04 15:45:00,8.65,8.68,8.65,8.68,348600.0,7.5274,7.5535,7.5274,7.5535,348600.0
2009-08-04 15:50:00,8.68,8.71,8.68,8.69,263100.0,7.5535,7.5796,7.5535,7.5622,263100.0
2009-08-04 15:55:00,8.69,8.75,8.68,8.72,1882000.0,7.5622,7.6144,7.5535,7.5883,1882000.0
2009-08-05 09:30:00,8.66,8.73,8.66,8.72,79400.0,7.5361,7.597,7.5361,7.5883,79400.0
2009-08-05 09:35:00,8.73,8.84,8.72,8.83,134100.0,7.597,7.6927,7.5883,7.684,134100.0
2009-08-05 09:40:00,8.83,8.87,8.83,8.84,172300.0,7.684,7.7189,7.684,7.6927,172300.0
2009-08-05 09:45:00,8.83,8.84,8.78,8.8,197900.0,7.684,7.6927,7.6405,7.6579,197900.0
2009-08-05 09:50:00,8.79,8.79,8.7,8.77,336000.0,7.6492,7.6492,7.5709,7.6318,336000.0
2009-08-05 09:55:00,8.77,8.8,8.75,8.79,133900.0,7.6318,7.6579,7.6144,7.6492,133900.0
2009-08-05 10:00:00,8.79,8.8,8.66,8.7,163700.0,7.6492,7.6579,7.5361,7.5709,163700.0
2009-08-05 10:05:00,8.69,8.7,8.66,8.66,133800.0,7.5622,7.5709,7.5361,7.5361,133800.0
2009-08-05 10:10:00,8.66,8.66,8.62,8.65,138600.0,7.5361,7.5361,7.5013,7.5274,138600.0
2009-08-05 10:15:00,8.66,8.7,8.65,8.65,137400.0,7.5361,7.5709,7.5274,7.5274,137400.0
2009-08-05 10:20:00,8.65,8.68,8.63,8.67,168700.0,7.5274,7.5535,7.51,7.5448,168700.0
2009-08-05 10:25:00,8.67,8.7,8.66,8.7,42000.0,7.5448,7.5709,7.5361,7.5709,42000.0
2009-08-05 10:30:00,8.69,8.7,8.65,8.65,72600.0,7.5622,7.5709,7.5274,7.5274,72600.0
2009-08-05 10:35:00,8.65,8.66,8.65,8.65,34200.0,7.5274,7.5361,7.5274,7.5274,34200.0
2009-08-05 10:40:00,8.65,8.66,8.65,8.65,18200.0,7.5274,7.5361,7.5274,7.5274,18200.0
2009-08-05 10:45:00,8.66,8.66,8.58,8.58,352600.0,7.5361,7.5361,7.4665,7.4665,352600.0
2009-08-05 10:50:00,8.58,8.65,8.57,8.63,191400.0,7.4665,7.5274,7.4578,7.51,191400.0
2009-08-05 10:55:00,8.64,8.71,8.63,8.7,162900.0,7.5187,7.5796,7.51,7.5709,162900.0
2009-08-05 11:00:00,8.69,8.69,8.67,8.68,15800.0,7.5622,7.5622,7.5448,7.5535,15800.0
2009-08-05 11:05:00,8.67,8.67,8.64,8.65,145500.0,7.5448,7.5448,7.5187,7.5274,145500.0
2009-08-05 11:10:00,8.65,8.67,8.64,8.65,135500.0,7.5274,7.5448,7.5187,7.5274,135500.0
2009-08-05 11:15:00,8.65,8.68,8.64,8.66,339600.0,7.5274,7.5535,7.5187,7.5361,339600.0
2009-08-05 11:20:00,8.66,8.69,8.64,8.68,155300.0,7.5361,7.5622,7.5187,7.5535,155300.0
2009-08-05 11:25:00,8.69,8.72,8.68,8.7,38600.0,7.5622,7.5883,7.5535,7.5709,38600.0
2009-08-05 11:30:00,8.69,8.7,8.67,8.7,51500.0,7.5622,7.5709,7.5448,7.5709,51500.0
2009-08-05 11:35:00,8.7,8.7,8.65,8.65,45200.0,7.5709,7.5709,7.5274,7.5274,45200.0
2009-08-05 11:40:00,8.66,8.67,8.65,8.65,38600.0,7.5361,7.5448,7.5274,7.5274,38600.0
2009-08-05 11:45:00,8.66,8.72,8.66,8.71,111200.0,7.5361,7.5883,7.5361,7.5796,111200.0
2009-08-05 11:50:00,8.72,8.72,8.71,8.71,15400.0,7.5883,7.5883,7.5796,7.5796,15400.0
2009-08-05 11:55:00,8.72,8.72,8.7,8.7,27800.0,7.5883,7.5883,7.5709,7.5709,27800.0
2009-08-05 12:00:00,8.71,8.72,8.7,8.72,24700.0,7.5796,7.5883,7.5709,7.5883,24700.0
2009-08-05 12:05:00,8.72,8.74,8.71,8.73,100200.0,7.5883,7.6057,7.5796,7.597,100200.0
2009-08-05 12:10:00,8.73,8.8,8.72,8.77,121800.0,7.597,7.6579,7.5883,7.6318,121800.0
2009-08-05 12:15:00,8.78,8.8,8.77,8.79,50100.0,7.6405,7.6579,7.6318,7.6492,50100.0
2009-08-05 12:20:00,8.79,8.8,8.79,8.8,30900.0,7.6492,7.6579,7.6492,7.6579,30900.0
2009-08-05 12:25:00,8.79,8.8,8.76,8.8,72300.0,7.6492,7.6579,7.6231,7.6579,72300.0
2009-08-05 12:30:00,8.79,8.79,8.78,8.78,23100.0,7.6492,7.6492,7.6405,7.6405,23100.0
2009-08-05 12:35:00,8.79,8.79,8.76,8.78,75600.0,7.6492,7.6492,7.6231,7.6405,75600.0
2009-08-05 12:40:00,8.78,8.79,8.78,8.78,23300.0,7.6405,7.6492,7.6405,7.6405,23300.0
2009-08-05 12:45:00,8.79,8.79,8.78,8.79,28600.0,7.6492,7.6492,7.6405,7.6492,28600.0
2009-08-05 12:50:00,8.79,8.8,8.77,8.8,87000.0,7.6492,7.6579,7.6318,7.6579,87000.0
2009-08-05 12:55:00,8.77,8.78,8.73,8.75,59900.0,7.6318,7.6405,7.597,7.6144,59900.0
2009-08-05 13:00:00,8.76,8.76,8.75,8.75,36600.0,7.6231,7.6231,7.6144,7.6144,36600.0
2009-08-05 13:05:00,8.76,8.76,8.75,8.76,29100.0,7.6231,7.6231,7.6144,7.6231,29100.0
2009-08-05 13:10:00,8.76,8.76,8.73,8.74,85700.0,7.6231,7.6231,7.597,7.6057,85700.0
2009-08-05 13:15:00,8.74,8.76,8.73,8.75,78500.0,7.6057,7.6231,7.597,7.6144,78500.0
2009-08-05 13:20:00,8.74,8.75,8.74,8.75,21900.0,7.6057,7.6144,7.6057,7.6144,21900.0
2009-08-05 13:25:00,8.75,8.81,8.74,8.81,102200.0,7.6144,7.6666,7.6057,7.6666,102200.0
2009-08-05 13:30:00,8.81,8.82,8.81,8.82,25700.0,7.6666,7.6753,7.6666,7.6753,25700.0
2009-08-05 13:35:00,8.81,8.82,8.81,8.82,16300.0,7.6666,7.6753,7.6666,7.6753,16300.0
2009-08-05 13:40:00,8.82,8.83,8.81,8.83,36300.0,7.6753,7.684,7.6666,7.684,36300.0
2009-08-05 13:45:00,8.82,8.86,8.82,8.83,154200.0,7.6753,7.7102,7.6753,7.684,154200.0
2009-08-05 13:50:00,8.82,8.82,8.81,8.82,41500.0,7.6753,7.6753,7.6666,7.6753,41500.0
2009-08-05 13:55:00,8.82,8.82,8.81,8.82,216500.0,7.6753,7.6753,7.6666,7.6753,216500.0
2009-08-05 14:00:00,8.82,8.82,8.79,8.81,81000.0,7.6753,7.6753,7.6492,7.6666,81000.0
2009-08-05 14:05:00,8.81,8.82,8.81,8.81,21100.0,7.6666,7.6753,7.6666,7.6666,21100.0
2009-08-05 14:10:00,8.81,8.84,8.81,8.84,197400.0,7.6666,7.6927,7.6666,7.6927,197400.0
2009-08-05 14:15:00,8.84,8.85,8.82,8.83,127600.0,7.6927,7.7015,7.6753,7.684,127600.0
2009-08-05 14:20:00,8.83,8.83,8.82,8.83,69100.0,7.684,7.684,7.6753,7.684,69100.0
2009-08-05 14:25:00,8.82,8.85,8.82,8.85,83000.0,7.6753,7.7015,7.6753,7.7015,83000.0
2009-08-05 14:30:00,8.85,8.87,8.84,8.87,103100.0,7.7015,7.7189,7.6927,7.7189,103100.0
2009-08-05 14:35:00,8.87,8.9,8.86,8.9,109200.0,7.7189,7.745,7.7102,7.745,109200.0
2009-08-05 14:40:00,8.9,8.96,8.89,8.95,369700.0,7.745,7.7972,7.7363,7.7885,369700.0
2009-08-05 14:45:00,8.95,8.99,8.95,8.97,442100.0,7.7885,7.8233,7.7885,7.8059,442100.0
2009-08-05 14:50:00,8.98,9.0,8.95,8.95,203800.0,7.8146,7.832,7.7885,7.7885,203800.0
2009-08-05 14:55:00,8.96,9.03,8.95,9.01,257600.0,7.7972,7.8581,7.7885,7.8407,257600.0
2009-08-05 15:00:00,9.0,9.03,9.0,9.03,127500.0,7.832,7.8581,7.832,7.8581,127500.0
2009-08-05 15:05:00,9.03,9.05,9.02,9.04,272900.0,7.8581,7.8755,7.8494,7.8668,272900.0
2009-08-05 15:10:00,9.04,9.04,9.01,9.01,93100.0,7.8668,7.8668,7.8407,7.8407,93100.0
2009-08-05 15:15:00,9.02,9.02,8.97,8.97,195300.0,7.8494,7.8494,7.8059,7.8059,195300.0
2009-08-05 15:20:00,8.98,9.08,8.97,9.03,337000.0,7.8146,7.9016,7.8059,7.8581,337000.0
2009-08-05 15:25:00,9.04,9.07,9.04,9.05,116600.0,7.8668,7.8929,7.8668,7.8755,116600.0
2009-08-05 15:30:00,9.06,9.06,9.0,9.0,118200.0,7.8842,7.8842,7.832,7.832,118200.0
2009-08-05 15:35:00,9.0,9.01,8.98,9.01,97300.0,7.832,7.8407,7.8146,7.8407,97300.0
2009-08-05 15:40:00,9.0,9.01,9.0,9.0,134600.0,7.832,7.8407,7.832,7.832,134600.0
2009-08-05 15:45:00,9.01,9.01,8.96,9.0,320300.0,7.8407,7.8407,7.7972,7.832,320300.0
2009-08-05 15:50:00,9.0,9.03,8.99,9.03,407600.0,7.832,7.8581,7.8233,7.8581,407600.0
2009-08-05 15:55:00,9.03,9.08,9.02,9.03,813000.0,7.8581,7.9016,7.8494,7.8581,813000.0
2009-08-06 09:30:00,9.04,9.1,8.82,9.02,263900.0,7.8668,7.919,7.6753,7.8494,263900.0
2009-08-06 09:35:00,9.03,9.09,9.03,9.09,85500.0,7.8581,7.9103,7.8581,7.9103,85500.0
2009-08-06 09:40:00,9.09,9.1,9.0,9.0,122000.0,7.9103,7.919,7.832,7.832,122000.0
2009-08-06 09:45:00,9.0,9.01,8.96,8.96,62900.0,7.832,7.8407,7.7972,7.7972,62900.0
2009-08-06 09:50:00,8.96,8.97,8.91,8.92,90300.0,7.7972,7.8059,7.7537,7.7624,90300.0
2009-08-06 09:55:00,8.91,8.93,8.89,8.93,214400.0,7.7537,7.7711,7.7363,7.7711,214400.0
2009-08-06 10:00:00,8.93,8.93,8.89,8.93,182400.0,7.7711,7.7711,7.7363,7.7711,182400.0
2009-08-06 10:05:00,8.93,8.94,8.87,8.87,131300.0,7.7711,7.7798,7.7189,7.7189,131300.0
2009-08-06 10:10:00,8.87,8.88,8.82,8.82,193900.0,7.7189,7.7276,7.6753,7.6753,193900.0
2009-08-06 10:15:00,8.82,8.83,8.77,8.8,105200.0,7.6753,7.684,7.6318,7.6579,105200.0
2009-08-06 10:20:00,8.8,8.82,8.78,8.82,94900.0,7.6579,7.6753,7.6405,7.6753,94900.0
2009-08-06 10:25:00,8.82,8.86,8.8,8.85,279700.0,7.6753,7.7102,7.6579,7.7015,279700.0
2009-08-06 10:30:00,8.85,8.9,8.84,8.89,234300.0,7.7015,7.745,7.6927,7.7363,234300.0
2009-08-06 10:35:00,8.89,8.9,8.89,8.9,127600.0,7.7363,7.745,7.7363,7.745,127600.0
2009-08-06 10:40:00,8.9,8.9,8.87,8.87,148200.0,7.745,7.745,7.7189,7.7189,148200.0
2009-08-06 10:45:00,8.88,8.89,8.87,8.89,79600.0,7.7276,7.7363,7.7189,7.7363,79600.0
2009-08-06 10:50:00,8.89,8.89,8.88,8.89,47800.0,7.7363,7.7363,7.7276,7.7363,47800.0
2009-08-06 10:55:00,8.89,8.94,8.88,8.92,123500.0,7.7363,7.7798,7.7276,7.7624,123500.0
2009-08-06 11:00:00,8.91,8.98,8.91,8.98,125600.0,7.7537,7.8146,7.7537,7.8146,125600.0
2009-08-06 11:05:00,8.99,9.01,8.97,9.01,180900.0,7.8233,7.8407,7.8059,7.8407,180900.0
2009-08-06 11:10:00,9.0,9.05,9.0,9.02,259600.0,7.832,7.8755,7.832,7.8494,259600.0
2009-08-06 11:15:00,9.03,9.07,9.02,9.07,97900.0,7.8581,7.8929,7.8494,7.8929,97900.0
2009-08-06 11:20:00,9.07,9.07,9.03,9.05,120500.0,7.8929,7.8929,7.8581,7.8755,120500.0
2009-08-06 11:25:00,9.06,9.07,9.03,9.04,186300.0,7.8842,7.8929,7.8581,7.8668,186300.0
2009-08-06 11:30:00,9.04,9.05,9.03,9.03,96400.0,7.8668,7.8755,7.8581,7.8581,96400.0
2009-08-06 11:35:00,9.02,9.03,9.0,9.01,72000.0,7.8494,7.8581,7.832,7.8407,72000.0
2009-08-06 11:40:00,9.02,9.03,9.0,9.02,95300.0,7.8494,7.8581,7.832,7.8494,95300.0
2009-08-06 11:45:00,9.03,9.06,9.02,9.04,73900.0,7.8581,7.8842,7.8494,7.8668,73900.0
2009-08-06 11:50:00,9.04,9.07,9.04,9.06,84800.0,7.8668,7.8929,7.8668,7.8842,84800.0
2009-08-06 11:55:00,9.06,9.07,9.04,9.07,92300.0,7.8842,7.8929,7.8668,7.8929,92300.0
2009-08-06 12:00:00,9.06,9.07,9.01,9.01,87200.0,7.8842,7.8929,7.8407,7.8407,87200.0
2009-08-06 12:05:00,9.01,9.03,9.0,9.01,84300.0,7.8407,7.8581,7.832,7.8407,84300.0
2009-08-06 12:10:00,9.02,9.04,9.0,9.03,67300.0,7.8494,7.8668,7.832,7.8581,67300.0
2009-08-06 12:15:00,9.04,9.04,9.03,9.04,32200.0,7.8668,7.8668,7.8581,7.8668,32200.0
2009-08-06 12:20:00,9.03,9.07,9.03,9.07,117600.0,7.8581,7.8929,7.8581,7.8929,117600.0
2009-08-06 12:25:00,9.06,9.07,9.04,9.05,89000.0,7.8842,7.8929,7.8668,7.8755,89000.0
2009-08-06 12:30:00,9.05,9.06,9.05,9.05,26600.0,7.8755,7.8842,7.8755,7.8755,26600.0
2009-08-06 12:35:00,9.06,9.08,9.05,9.06,112700.0,7.8842,7.9016,7.8755,7.8842,112700.0
2009-08-06 12:40:00,9.06,9.1,9.06,9.1,103200.0,7.8842,7.919,7.8842,7.919,103200.0
2009-08-06 12:45:00,9.1,9.11,9.09,9.11,87900.0,7.919,7.9277,7.9103,7.9277,87900.0
2009-08-06 12:50:00,9.11,9.13,9.1,9.13,65500.0,7.9277,7.9451,7.919,7.9451,65500.0
2009-08-06 12:55:00,9.13,9.13,9.09,9.09,101600.0,7.9451,7.9451,7.9103,7.9103,101600.0
2009-08-06 13:00:00,9.1,9.13,9.09,9.1,125100.0,7.919,7.9451,7.9103,7.919,125100.0
2009-08-06 13:05:00,9.1,9.12,9.1,9.11,37400.0,7.919,7.9364,7.919,7.9277,37400.0
2009-08-06 13:10:00,9.12,9.12,9.11,9.11,34800.0,7.9364,7.9364,7.9277,7.9277,34800.0
2009-08-06 13:15:00,9.11,9.13,9.09,9.09,183700.0,7.9277,7.9451,7.9103,7.9103,183700.0
2009-08-06 13:20:00,9.09,9.11,9.08,9.1,122200.0,7.9103,7.9277,7.9016,7.919,122200.0
2009-08-06 13:25:00,9.09,9.1,9.07,9.08,68700.0,7.9103,7.919,7.8929,7.9016,68700.0
2009-08-06 13:30:00,9.09,9.1,9.09,9.1,53900.0,7.9103,7.919,7.9103,7.919,53900.0
2009-08-06 13:35:00,9.1,9.1,9.09,9.1,45900.0,7.919,7.919,7.9103,7.919,45900.0
2009-08-06 13:40:00,9.09,9.1,9.07,9.07,111700.0,7.9103,7.919,7.8929,7.8929,111700.0
2009-08-06 13:45:00,9.07,9.11,9.06,9.1,134100.0,7.8929,7.9277,7.8842,7.919,134100.0
2009-08-06 13:50:00,9.09,9.13,9.08,9.13,287200.0,7.9103,7.9451,7.9016,7.9451,287200.0
2009-08-06 13:55:00,9.12,9.13,9.12,9.13,61200.0,7.9364,7.9451,7.9364,7.9451,61200.0
2009-08-06 14:00:00,9.12,9.13,9.1,9.13,128000.0,7.9364,7.9451,7.919,7.9451,128000.0
2009-08-06 14:05:00,9.13,9.13,9.08,9.09,102800.0,7.9451,7.9451,7.9016,7.9103,102800.0
2009-08-06 14:10:00,9.09,9.1,9.06,9.06,72700.0,7.9103,7.919,7.8842,7.8842,72700.0
2009-08-06 14:15:00,9.07,9.07,9.04,9.05,62400.0,7.8929,7.8929,7.8668,7.8755,62400.0
2009-08-06 14:20:00,9.04,9.08,9.02,9.07,122300.0,7.8668,7.9016,7.8494,7.8929,122300.0
2009-08-06 14:25:00,9.07,9.12,9.07,9.11,103900.0,7.8929,7.9364,7.8929,7.9277,103900.0
2009-08-06 14:30:00,9.12,9.13,9.09,9.13,213600.0,7.9364,7.9451,7.9103,7.9451,213600.0
2009-08-06 14:35:00,9.13,9.15,9.12,9.13,146600.0,7.9451,7.9625,7.9364,7.9451,146600.0
2009-08-06 14:40:00,9.13,9.15,9.12,9.13,109000.0,7.9451,7.9625,7.9364,7.9451,109000.0
2009-08-06 14:45:00,9.13,9.14,9.12,9.14,63500.0,7.9451,7.9538,7.9364,7.9538,63500.0
2009-08-06 14:50:00,9.13,9.14,9.13,9.14,33100.0,7.9451,7.9538,7.9451,7.9538,33100.0
2009-08-06 14:55:00,9.14,9.16,9.13,9.16,106700.0,7.9538,7.9712,7.9451,7.9712,106700.0
2009-08-06 15:00:00,9.16,9.18,9.15,9.18,100800.0,7.9712,7.9886,7.9625,7.9886,100800.0
2009-08-06 15:05:00,9.18,9.19,9.15,9.15,406700.0,7.9886,7.9973,7.9625,7.9625,406700.0
2009-08-06 15:10:00,9.16,9.16,9.13,9.16,292300.0,7.9712,7.9712,7.9451,7.9712,292300.0
2009-08-06 15:15:00,9.16,9.19,9.11,9.18,178500.0,7.9712,7.9973,7.9277,7.9886,178500.0
2009-08-06 15:20:00,9.18,9.19,9.16,9.19,155200.0,7.9886,7.9973,7.9712,7.9973,155200.0
2009-08-06 15:25:00,9.19,9.19,9.16,9.16,67900.0,7.9973,7.9973,7.9712,7.9712,67900.0
2009-08-06 15:30:00,9.16,9.17,9.13,9.15,113600.0,7.9712,7.9799,7.9451,7.9625,113600.0
2009-08-06 15:35:00,9.15,9.18,9.13,9.17,87600.0,7.9625,7.9886,7.9451,7.9799,87600.0
2009-08-06 15:40:00,9.17,9.18,9.13,9.15,175100.0,7.9799,7.9886,7.9451,7.9625,175100.0
2009-08-06 15:45:00,9.14,9.15,9.13,9.14,118600.0,7.9538,7.9625,7.9451,7.9538,118600.0
2009-08-06 15:50:00,9.15,9.16,9.12,9.16,246800.0,7.9625,7.9712,7.9364,7.9712,246800.0
2009-08-06 15:55:00,9.15,9.16,9.15,9.15,176700.0,7.9625,7.9712,7.9625,7.9625,176700.0
2009-08-07 09:30:00,9.23,9.23,9.12,9.17,145300.0,8.0321,8.0321,7.9364,7.9799,145300.0
2009-08-07 09:35:00,9.16,9.17,9.11,9.12,90400.0,7.9712,7.9799,7.9277,7.9364,90400.0
2009-08-07 09:40:00,9.12,9.19,9.11,9.18,75500.0,7.9364,7.9973,7.9277,7.9886,75500.0
2009-08-07 09:45:00,9.19,9.24,9.18,9.24,345400.0,7.9973,8.0408,7.9886,8.0408,345400.0
2009-08-07 09:50:00,9.25,9.33,9.24,9.33,308600.0,8.0495,8.1192,8.0408,8.1192,308600.0
2009-08-07 09:55:00,9.33,9.34,9.22,9.23,154500.0,8.1192,8.1279,8.0234,8.0321,154500.0
2009-08-07 10:00:00,9.23,9.24,9.18,9.21,182400.0,8.0321,8.0408,7.9886,8.0147,182400.0
2009-08-07 10:05:00,9.21,9.25,9.2,9.25,100700.0,8.0147,8.0495,8.006,8.0495,100700.0
2009-08-07 10:10:00,9.25,9.27,9.22,9.22,104000.0,8.0495,8.0669,8.0234,8.0234,104000.0
2009-08-07 10:15:00,9.22,9.23,9.19,9.19,78300.0,8.0234,8.0321,7.9973,7.9973,78300.0
2009-08-07 10:20:00,9.2,9.2,9.15,9.19,199400.0,8.006,8.006,7.9625,7.9973,199400.0
2009-08-07 10:25:00,9.18,9.19,9.16,9.16,118600.0,7.9886,7.9973,7.9712,7.9712,118600.0
2009-08-07 10:30:00,9.17,9.17,9.15,9.16,97800.0,7.9799,7.9799,7.9625,7.9712,97800.0
2009-08-07 10:35:00,9.15,9.19,9.15,9.17,186200.0,7.9625,7.9973,7.9625,7.9799,186200.0
2009-08-07 10:40:00,9.18,9.2,9.17,9.2,147000.0,7.9886,8.006,7.9799,8.006,147000.0
2009-08-07 10:45:00,9.2,9.21,9.19,9.21,204200.0,8.006,8.0147,7.9973,8.0147,204200.0
2009-08-07 10:50:00,9.21,9.24,9.2,9.21,128700.0,8.0147,8.0408,8.006,8.0147,128700.0
2009-08-07 10:55:00,9.22,9.23,9.18,9.19,233900.0,8.0234,8.0321,7.9886,7.9973,233900.0
2009-08-07 11:00:00,9.19,9.23,9.18,9.23,175600.0,7.9973,8.0321,7.9886,8.0321,175600.0
2009-08-07 11:05:00,9.22,9.23,9.2,9.21,84000.0,8.0234,8.0321,8.006,8.0147,84000.0
2009-08-07 11:10:00,9.21,9.22,9.2,9.22,77300.0,8.0147,8.0234,8.006,8.0234,77300.0
2009-08-07 11:15:00,9.21,9.22,9.18,9.21,185600.0,8.0147,8.0234,7.9886,8.0147,185600.0
2009-08-07 11:20:00,9.22,9.22,9.19,9.2,81900.0,8.0234,8.0234,7.9973,8.006,81900.0
2009-08-07 11:25:00,9.19,9.21,9.19,9.2,164300.0,7.9973,8.0147,7.9973,8.006,164300.0
2009-08-07 11:30:00,9.2,9.21,9.19,9.2,153000.0,8.006,8.0147,7.9973,8.006,153000.0
2009-08-07 11:35:00,9.21,9.21,9.19,9.21,121200.0,8.0147,8.0147,7.9973,8.0147,121200.0
2009-08-07 11:40:00,9.2,9.24,9.2,9.21,168500.0,8.006,8.0408,8.006,8.0147,168500.0
2009-08-07 11:45:00,9.21,9.22,9.17,9.17,79000.0,8.0147,8.0234,7.9799,7.9799,79000.0
2009-08-07 11:50:00,9.18,9.2,9.17,9.2,48600.0,7.9886,8.006,7.9799,8.006,48600.0
2009-08-07 11:55:00,9.2,9.24,9.19,9.22,64200.0,8.006,8.0408,7.9973,8.0234,64200.0
2009-08-07 12:00:00,9.23,9.24,9.22,9.24,33600.0,8.0321,8.0408,8.0234,8.0408,33600.0
2009-08-07 12:05:00,9.24,9.25,9.23,9.25,37400.0,8.0408,8.0495,8.0321,8.0495,37400.0
2009-08-07 12:10:00,9.25,9.25,9.23,9.25,56400.0,8.0495,8.0495,8.0321,8.0495,56400.0
2009-08-07 12:15:00,9.25,9.25,9.22,9.23,44600.0,8.0495,8.0495,8.0234,8.0321,44600.0
2009-08-07 12:20:00,9.24,9.24,9.23,9.23,26900.0,8.0408,8.0408,8.0321,8.0321,26900.0
2009-08-07 12:25:00,9.23,9.23,9.21,9.22,50800.0,8.0321,8.0321,8.0147,8.0234,50800.0
2009-08-07 12:30:00,9.22,9.22,9.19,9.19,47100.0,8.0234,8.0234,7.9973,7.9973,47100.0
2009-08-07 12:35:00,9.2,9.21,9.19,9.21,62700.0,8.006,8.0147,7.9973,8.0147,62700.0
2009-08-07 12:40:00,9.2,9.21,9.19,9.2,48100.0,8.006,8.0147,7.9973,8.006,48100.0
2009-08-07 12:45:00,9.19,9.22,9.19,9.2,75000.0,7.9973,8.0234,7.9973,8.006,75000.0
2009-08-07 12:50:00,9.2,9.23,9.2,9.23,40300.0,8.006,8.0321,8.006,8.0321,40300.0
2009-08-07 12:55:00,9.22,9.24,9.22,9.23,34900.0,8.0234,8.0408,8.0234,8.0321,34900.0
2009-08-07 13:00:00,9.24,9.25,9.23,9.24,54000.0,8.0408,8.0495,8.0321,8.0408,54000.0
2009-08-07 13:05:00,9.24,9.25,9.24,9.24,14500.0,8.0408,8.0495,8.0408,8.0408,14500.0
2009-08-07 13:10:00,9.24,9.25,9.23,9.24,38600.0,8.0408,8.0495,8.0321,8.0408,38600.0
2009-08-07 13:15:00,9.23,9.24,9.22,9.23,34800.0,8.0321,8.0408,8.0234,8.0321,34800.0
2009-08-07 13:20:00,9.23,9.23,9.22,9.22,19400.0,8.0321,8.0321,8.0234,8.0234,19400.0
2009-08-07 13:25:00,9.22,9.28,9.22,9.27,78200.0,8.0234,8.0756,8.0234,8.0669,78200.0
2009-08-07 13:30:00,9.28,9.29,9.25,9.25,80000.0,8.0756,8.0843,8.0495,8.0495,80000.0
2009-08-07 13:35:00,9.26,9.27,9.25,9.27,48200.0,8.0582,8.0669,8.0495,8.0669,48200.0
2009-08-07 13:40:00,9.27,9.27,9.24,9.24,33500.0,8.0669,8.0669,8.0408,8.0408,33500.0
2009-08-07 13:45:00,9.25,9.26,9.24,9.25,38100.0,8.0495,8.0582,8.0408,8.0495,38100.0
2009-08-07 13:50:00,9.24,9.24,9.22,9.24,57200.0,8.0408,8.0408,8.0234,8.0408,57200.0
2009-08-07 13:55:00,9.24,9.24,9.22,9.22,46400.0,8.0408,8.0408,8.0234,8.0234,46400.0
2009-08-07 14:00:00,9.22,9.26,9.22,9.25,77500.0,8.0234,8.0582,8.0234,8.0495,77500.0
2009-08-07 14:05:00,9.24,9.28,9.24,9.28,77700.0,8.0408,8.0756,8.0408,8.0756,77700.0
2009-08-07 14:10:00,9.28,9.28,9.26,9.27,89600.0,8.0756,8.0756,8.0582,8.0669,89600.0
2009-08-07 14:15:00,9.28,9.28,9.25,9.25,64100.0,8.0756,8.0756,8.0495,8.0495,64100.0
2009-08-07 14:20:00,9.25,9.27,9.22,9.22,109600.0,8.0495,8.0669,8.0234,8.0234,109600.0
2009-08-07 14:25:00,9.22,9.22,9.19,9.2,74600.0,8.0234,8.0234,7.9973,8.006,74600.0
2009-08-07 14:30:00,9.21,9.21,9.17,9.17,83800.0,8.0147,8.0147,7.9799,7.9799,83800.0
2009-08-07 14:35:00,9.17,9.19,9.15,9.16,150800.0,7.9799,7.9973,7.9625,7.9712,150800.0
2009-08-07 14:40:00,9.15,9.17,9.15,9.17,83200.0,7.9625,7.9799,7.9625,7.9799,83200.0
2009-08-07 14:45:00,9.17,9.17,9.16,9.17,30300.0,7.9799,7.9799,7.9712,7.9799,30300.0
2009-08-07 14:50:00,9.17,9.18,9.15,9.16,198200.0,7.9799,7.9886,7.9625,7.9712,198200.0
2009-08-07 14:55:00,9.16,9.16,9.13,9.14,137100.0,7.9712,7.9712,7.9451,7.9538,137100.0
2009-08-07 15:00:00,9.14,9.15,9.1,9.1,106300.0,7.9538,7.9625,7.919,7.919,106300.0
2009-08-07 15:05:00,9.11,9.11,9.07,9.09,152500.0,7.9277,7.9277,7.8929,7.9103,152500.0
2009-08-07 15:10:00,9.09,9.1,9.08,9.09,66800.0,7.9103,7.919,7.9016,7.9103,66800.0
2009-08-07 15:15:00,9.09,9.09,9.07,9.08,71600.0,7.9103,7.9103,7.8929,7.9016,71600.0
2009-08-07 15:20:00,9.07,9.08,9.05,9.08,156500.0,7.8929,7.9016,7.8755,7.9016,156500.0
2009-08-07 15:25:00,9.07,9.13,9.07,9.12,208500.0,7.8929,7.9451,7.8929,7.9364,208500.0
2009-08-07 15:30:00,9.12,9.13,9.09,9.1,275700.0,7.9364,7.9451,7.9103,7.919,275700.0
2009-08-07 15:35:00,9.11,9.12,9.09,9.09,108200.0,7.9277,7.9364,7.9103,7.9103,108200.0
2009-08-07 15:40:00,9.1,9.12,9.1,9.12,134400.0,7.919,7.9364,7.919,7.9364,134400.0
2009-08-07 15:45:00,9.12,9.14,9.1,9.14,168700.0,7.9364,7.9538,7.919,7.9538,168700.0
2009-08-07 15:50:00,9.14,9.15,9.13,9.14,189600.0,7.9538,7.9625,7.9451,7.9538,189600.0
2009-08-07 15:55:00,9.13,9.15,9.11,9.11,349600.0,7.9451,7.9625,7.9277,7.9277,349600.0
2009-08-10 09:30:00,9.09,9.1,8.95,8.98,326000.0,7.9103,7.919,7.7885,7.8146,326000.0
2009-08-10 09:35:00,8.98,9.05,8.98,9.02,159800.0,7.8146,7.8755,7.8146,7.8494,159800.0
2009-08-10 09:40:00,9.03,9.07,9.03,9.05,93000.0,7.8581,7.8929,7.8581,7.8755,93000.0
2009-08-10 09:45:00,9.05,9.06,8.98,9.02,118200.0,7.8755,7.8842,7.8146,7.8494,118200.0
2009-08-10 09:50:00,9.01,9.04,9.01,9.01,138200.0,7.8407,7.8668,7.8407,7.8407,138200.0
2009-08-10 09:55:00,9.02,9.06,9.01,9.05,60800.0,7.8494,7.8842,7.8407,7.8755,60800.0
2009-08-10 10:00:00,9.05,9.05,8.98,8.99,69000.0,7.8755,7.8755,7.8146,7.8233,69000.0
2009-08-10 10:05:00,8.99,9.0,8.97,8.99,104800.0,7.8233,7.832,7.8059,7.8233,104800.0
2009-08-10 10:10:00,9.0,9.04,8.99,9.03,177300.0,7.832,7.8668,7.8233,7.8581,177300.0
2009-08-10 10:15:00,9.03,9.04,9.01,9.02,52700.0,7.8581,7.8668,7.8407,7.8494,52700.0
2009-08-10 10:20:00,9.01,9.02,9.0,9.01,93200.0,7.8407,7.8494,7.832,7.8407,93200.0
2009-08-10 10:25:00,9.01,9.03,9.0,9.03,57500.0,7.8407,7.8581,7.832,7.8581,57500.0
2009-08-10 10:30:00,9.03,9.04,9.02,9.03,52000.0,7.8581,7.8668,7.8494,7.8581,52000.0
2009-08-10 10:35:00,9.03,9.03,9.02,9.02,21500.0,7.8581,7.8581,7.8494,7.8494,21500.0
2009-08-10 10:40:00,9.02,9.05,9.0,9.05,118800.0,7.8494,7.8755,7.832,7.8755,118800.0
2009-08-10 10:45:00,9.05,9.06,9.04,9.04,42000.0,7.8755,7.8842,7.8668,7.8668,42000.0
2009-08-10 10:50:00,9.04,9.08,9.03,9.08,119900.0,7.8668,7.9016,7.8581,7.9016,119900.0
2009-08-10 10:55:00,9.08,9.08,9.05,9.05,29100.0,7.9016,7.9016,7.8755,7.8755,29100.0
2009-08-10 11:00:00,9.05,9.08,9.05,9.08,122100.0,7.8755,7.9016,7.8755,7.9016,122100.0
2009-08-10 11:05:00,9.08,9.12,9.07,9.1,253100.0,7.9016,7.9364,7.8929,7.919,253100.0
2009-08-10 11:10:00,9.1,9.1,9.06,9.06,110700.0,7.919,7.919,7.8842,7.8842,110700.0
2009-08-10 11:15:00,9.06,9.07,9.05,9.05,24300.0,7.8842,7.8929,7.8755,7.8755,24300.0
2009-08-10 11:20:00,9.05,9.06,9.01,9.01,71800.0,7.8755,7.8842,7.8407,7.8407,71800.0
2009-08-10 11:25:00,9.01,9.02,9.01,9.01,16900.0,7.8407,7.8494,7.8407,7.8407,16900.0
2009-08-10 11:30:00,9.01,9.02,9.01,9.01,19100.0,7.8407,7.8494,7.8407,7.8407,19100.0
2009-08-10 11:35:00,9.01,9.05,9.01,9.03,88100.0,7.8407,7.8755,7.8407,7.8581,88100.0
2009-08-10 11:40:00,9.04,9.05,9.03,9.04,45700.0,7.8668,7.8755,7.8581,7.8668,45700.0
2009-08-10 11:45:00,9.03,9.04,9.03,9.03,9600.0,7.8581,7.8668,7.8581,7.8581,9600.0
2009-08-10 11:50:00,9.03,9.06,9.03,9.03,63900.0,7.8581,7.8842,7.8581,7.8581,63900.0
2009-08-10 11:55:00,9.04,9.05,9.03,9.05,27900.0,7.8668,7.8755,7.8581,7.8755,27900.0
2009-08-10 12:00:00,9.04,9.05,9.04,9.05,29500.0,7.8668,7.8755,7.8668,7.8755,29500.0
2009-08-10 12:05:00,9.05,9.07,9.04,9.07,28100.0,7.8755,7.8929,7.8668,7.8929,28100.0
2009-08-10 12:10:00,9.06,9.07,9.05,9.06,31800.0,7.8842,7.8929,7.8755,7.8842,31800.0
2009-08-10 12:15:00,9.06,9.06,9.05,9.05,25400.0,7.8842,7.8842,7.8755,7.8755,25400.0
2009-08-10 12:20:00,9.06,9.06,9.05,9.05,21900.0,7.8842,7.8842,7.8755,7.8755,21900.0
2009-08-10 12:25:00,9.05,9.06,9.02,9.02,64200.0,7.8755,7.8842,7.8494,7.8494,64200.0
2009-08-10 12:30:00,9.02,9.02,9.0,9.02,43200.0,7.8494,7.8494,7.832,7.8494,43200.0
2009-08-10 12:35:00,9.01,9.02,9.01,9.02,9200.0,7.8407,7.8494,7.8407,7.8494,9200.0
2009-08-10 12:40:00,9.01,9.03,9.0,9.0,163900.0,7.8407,7.8581,7.832,7.832,163900.0
2009-08-10 12:45:00,9.0,9.01,9.0,9.01,12400.0,7.832,7.8407,7.832,7.8407,12400.0
2009-08-10 12:50:00,9.01,9.05,9.0,9.04,48300.0,7.8407,7.8755,7.832,7.8668,48300.0
2009-08-10 12:55:00,9.04,9.05,9.01,9.01,92800.0,7.8668,7.8755,7.8407,7.8407,92800.0
2009-08-10 13:00:00,9.02,9.02,8.96,8.97,107900.0,7.8494,7.8494,7.7972,7.8059,107900.0
2009-08-10 13:05:00,8.97,8.98,8.95,8.95,129300.0,7.8059,7.8146,7.7885,7.7885,129300.0
2009-08-10 13:10:00,8.95,8.96,8.93,8.93,59000.0,7.7885,7.7972,7.7711,7.7711,59000.0
2009-08-10 13:15:00,8.93,8.94,8.9,8.9,95100.0,7.7711,7.7798,7.745,7.745,95100.0
2009-08-10 13:20:00,8.91,8.93,8.89,8.9,74200.0,7.7537,7.7711,7.7363,7.745,74200.0
2009-08-10 13:25:00,8.9,8.91,8.87,8.87,103600.0,7.745,7.7537,7.7189,7.7189,103600.0
2009-08-10 13:30:00,8.88,8.91,8.86,8.91,73800.0,7.7276,7.7537,7.7102,7.7537,73800.0
2009-08-10 13:35:00,8.91,8.92,8.9,8.91,39800.0,7.7537,7.7624,7.745,7.7537,39800.0
2009-08-10 13:40:00,8.91,8.92,8.91,8.91,31300.0,7.7537,7.7624,7.7537,7.7537,31300.0
2009-08-10 13:45:00,8.92,8.93,8.91,8.92,80300.0,7.7624,7.7711,7.7537,7.7624,80300.0
2009-08-10 13:50:00,8.92,8.94,8.91,8.92,68300.0,7.7624,7.7798,7.7537,7.7624,68300.0
2009-08-10 13:55:00,8.92,8.93,8.88,8.88,56200.0,7.7624,7.7711,7.7276,7.7276,56200.0
2009-08-10 14:00:00,8.88,8.91,8.88,8.88,62100.0,7.7276,7.7537,7.7276,7.7276,62100.0
2009-08-10 14:05:00,8.89,8.9,8.88,8.89,59600.0,7.7363,7.745,7.7276,7.7363,59600.0
2009-08-10 14:10:00,8.89,8.9,8.88,8.88,36900.0,7.7363,7.745,7.7276,7.7276,36900.0
2009-08-10 14:15:00,8.88,8.89,8.85,8.85,64700.0,7.7276,7.7363,7.7015,7.7015,64700.0
2009-08-10 14:20:00,8.85,8.89,8.85,8.89,52800.0,7.7015,7.7363,7.7015,7.7363,52800.0
2009-08-10 14:25:00,8.88,8.9,8.88,8.9,29500.0,7.7276,7.745,7.7276,7.745,29500.0
2009-08-10 14:30:00,8.9,8.9,8.87,8.89,52500.0,7.745,7.745,7.7189,7.7363,52500.0
2009-08-10 14:35:00,8.89,8.91,8.87,8.88,80500.0,7.7363,7.7537,7.7189,7.7276,80500.0
2009-08-10 14:40:00,8.88,8.91,8.88,8.91,72400.0,7.7276,7.7537,7.7276,7.7537,72400.0
2009-08-10 14:45:00,8.9,8.91,8.88,8.89,42900.0,7.745,7.7537,7.7276,7.7363,42900.0
2009-08-10 14:50:00,8.9,8.91,8.88,8.89,47000.0,7.745,7.7537,7.7276,7.7363,47000.0
2009-08-10 14:55:00,8.89,8.91,8.88,8.9,57600.0,7.7363,7.7537,7.7276,7.745,57600.0
2009-08-10 15:00:00,8.89,8.94,8.89,8.9,114100.0,7.7363,7.7798,7.7363,7.745,114100.0
2009-08-10 15:05:00,8.9,8.91,8.89,8.89,83500.0,7.745,7.7537,7.7363,7.7363,83500.0
2009-08-10 15:10:00,8.9,8.9,8.89,8.89,18300.0,7.745,7.745,7.7363,7.7363,18300.0
2009-08-10 15:15:00,8.9,8.9,8.89,8.9,76600.0,7.745,7.745,7.7363,7.745,76600.0
2009-08-10 15:20:00,8.9,8.91,8.89,8.9,69400.0,7.745,7.7537,7.7363,7.745,69400.0
2009-08-10 15:25:00,8.9,8.9,8.89,8.89,16000.0,7.745,7.745,7.7363,7.7363,16000.0
2009-08-10 15:30:00,8.9,8.9,8.84,8.84,282800.0,7.745,7.745,7.6927,7.6927,282800.0
2009-08-10 15:35:00,8.85,8.86,8.83,8.86,381700.0,7.7015,7.7102,7.684,7.7102,381700.0
2009-08-10 15:40:00,8.85,8.86,8.83,8.83,184400.0,7.7015,7.7102,7.684,7.684,184400.0
2009-08-10 15:45:00,8.84,8.86,8.83,8.84,225500.0,7.6927,7.7102,7.684,7.6927,225500.0
2009-08-10 15:50:00,8.84,8.88,8.84,8.88,393500.0,7.6927,7.7276,7.6927,7.7276,393500.0
2009-08-10 15:55:00,8.88,8.89,8.88,8.89,226800.0,7.7276,7.7363,7.7276,7.7363,226800.0
2009-08-11 09:30:00,8.91,9.04,8.83,8.89,151600.0,7.7537,7.8668,7.684,7.7363,151600.0
2009-08-11 09:35:00,8.89,8.89,8.85,8.88,92200.0,7.7363,7.7363,7.7015,7.7276,92200.0
2009-08-11 09:40:00,8.88,8.9,8.86,8.89,141200.0,7.7276,7.745,7.7102,7.7363,141200.0
2009-08-11 09:45:00,8.88,8.89,8.84,8.84,69600.0,7.7276,7.7363,7.6927,7.6927,69600.0
2009-08-11 09:50:00,8.83,8.85,8.78,8.79,146000.0,7.684,7.7015,7.6405,7.6492,146000.0
2009-08-11 09:55:00,8.79,8.87,8.79,8.87,103400.0,7.6492,7.7189,7.6492,7.7189,103400.0
2009-08-11 10:00:00,8.87,8.87,8.84,8.86,117200.0,7.7189,7.7189,7.6927,7.7102,117200.0
2009-08-11 10:05:00,8.86,8.89,8.85,8.89,82600.0,7.7102,7.7363,7.7015,7.7363,82600.0
2009-08-11 10:10:00,8.88,8.9,8.88,8.9,56100.0,7.7276,7.745,7.7276,7.745,56100.0
2009-08-11 10:15:00,8.9,8.91,8.86,8.87,188600.0,7.745,7.7537,7.7102,7.7189,188600.0
2009-08-11 10:20:00,8.87,8.9,8.85,8.89,89800.0,7.7189,7.745,7.7015,7.7363,89800.0
2009-08-11 10:25:00,8.9,8.9,8.86,8.86,150600.0,7.745,7.745,7.7102,7.7102,150600.0
2009-08-11 10:30:00,8.86,8.86,8.79,8.79,419300.0,7.7102,7.7102,7.6492,7.6492,419300.0
2009-08-11 10:35:00,8.79,8.8,8.76,8.78,202100.0,7.6492,7.6579,7.6231,7.6405,202100.0
2009-08-11 10:40:00,8.78,8.84,8.78,8.84,93000.0,7.6405,7.6927,7.6405,7.6927,93000.0
2009-08-11 10:45:00,8.84,8.86,8.83,8.84,69100.0,7.6927,7.7102,7.684,7.6927,69100.0
2009-08-11 10:50:00,8.84,8.89,8.83,8.88,103000.0,7.6927,7.7363,7.684,7.7276,103000.0
2009-08-11 10:55:00,8.88,8.9,8.87,8.89,146300.0,7.7276,7.745,7.7189,7.7363,146300.0
2009-08-11 11:00:00,8.9,8.9,8.88,8.89,44500.0,7.745,7.745,7.7276,7.7363,44500.0
2009-08-11 11:05:00,8.88,8.9,8.88,8.89,48100.0,7.7276,7.745,7.7276,7.7363,48100.0
2009-08-11 11:10:00,8.89,8.89,8.85,8.85,79900.0,7.7363,7.7363,7.7015,7.7015,79900.0
2009-08-11 11:15:00,8.85,8.87,8.83,8.85,190200.0,7.7015,7.7189,7.684,7.7015,190200.0
2009-08-11 11:20:00,8.85,8.86,8.79,8.79,178600.0,7.7015,7.7102,7.6492,7.6492,178600.0
2009-08-11 11:25:00,8.8,8.83,8.8,8.82,149300.0,7.6579,7.684,7.6579,7.6753,149300.0
2009-08-11 11:30:00,8.83,8.85,8.82,8.85,136200.0,7.684,7.7015,7.6753,7.7015,136200.0
2009-08-11 11:35:00,8.84,8.87,8.84,8.86,31500.0,7.6927,7.7189,7.6927,7.7102,31500.0
2009-08-11 11:40:00,8.86,8.89,8.86,8.89,44000.0,7.7102,7.7363,7.7102,7.7363,44000.0
2009-08-11 11:45:00,8.89,8.9,8.88,8.89,37900.0,7.7363,7.745,7.7276,7.7363,37900.0
2009-08-11 11:50:00,8.89,8.9,8.88,8.89,37500.0,7.7363,7.745,7.7276,7.7363,37500.0
2009-08-11 11:55:00,8.89,8.9,8.88,8.89,27700.0,7.7363,7.745,7.7276,7.7363,27700.0
2009-08-11 12:00:00,8.9,8.9,8.89,8.9,77600.0,7.745,7.745,7.7363,7.745,77600.0
2009-08-11 12:05:00,8.9,8.9,8.89,8.9,19600.0,7.745,7.745,7.7363,7.745,19600.0
2009-08-11 12:10:00,8.9,8.9,8.89,8.9,91100.0,7.745,7.745,7.7363,7.745,91100.0
2009-08-11 12:15:00,8.9,8.9,8.89,8.89,38200.0,7.745,7.745,7.7363,7.7363,38200.0
2009-08-11 12:20:00,8.89,8.9,8.86,8.86,100500.0,7.7363,7.745,7.7102,7.7102,100500.0
2009-08-11 12:25:00,8.87,8.87,8.85,8.86,10100.0,7.7189,7.7189,7.7015,7.7102,10100.0
2009-08-11 12:30:00,8.86,8.86,8.85,8.85,29200.0,7.7102,7.7102,7.7015,7.7015,29200.0
2009-08-11 12:35:00,8.86,8.86,8.85,8.85,10600.0,7.7102,7.7102,7.7015,7.7015,10600.0
2009-08-11 12:40:00,8.86,8.86,8.83,8.83,38800.0,7.7102,7.7102,7.684,7.684,38800.0
2009-08-11 12:45:00,8.84,8.85,8.83,8.84,35200.0,7.6927,7.7015,7.684,7.6927,35200.0
2009-08-11 12:50:00,8.84,8.85,8.83,8.85,54200.0,7.6927,7.7015,7.684,7.7015,54200.0
2009-08-11 12:55:00,8.85,8.86,8.84,8.84,48400.0,7.7015,7.7102,7.6927,7.6927,48400.0
2009-08-11 13:00:00,8.85,8.88,8.85,8.85,74000.0,7.7015,7.7276,7.7015,7.7015,74000.0
2009-08-11 13:05:00,8.86,8.88,8.86,8.86,41400.0,7.7102,7.7276,7.7102,7.7102,41400.0
2009-08-11 13:10:00,8.86,8.86,8.84,8.85,34100.0,7.7102,7.7102,7.6927,7.7015,34100.0
2009-08-11 13:15:00,8.85,8.88,8.85,8.85,81700.0,7.7015,7.7276,7.7015,7.7015,81700.0
2009-08-11 13:20:00,8.85,8.86,8.85,8.85,29800.0,7.7015,7.7102,7.7015,7.7015,29800.0
2009-08-11 13:25:00,8.85,8.86,8.82,8.82,94300.0,7.7015,7.7102,7.6753,7.6753,94300.0
2009-08-11 13:30:00,8.82,8.86,8.82,8.86,36300.0,7.6753,7.7102,7.6753,7.7102,36300.0
2009-08-11 13:35:00,8.86,8.86,8.85,8.86,8700.0,7.7102,7.7102,7.7015,7.7102,8700.0
2009-08-11 13:40:00,8.86,8.86,8.85,8.86,7200.0,7.7102,7.7102,7.7015,7.7102,7200.0
2009-08-11 13:45:00,8.86,8.89,8.86,8.89,44700.0,7.7102,7.7363,7.7102,7.7363,44700.0
2009-08-11 13:50:00,8.89,8.9,8.88,8.9,97100.0,7.7363,7.745,7.7276,7.745,97100.0
2009-08-11 13:55:00,8.9,8.9,8.87,8.87,53600.0,7.745,7.745,7.7189,7.7189,53600.0
2009-08-11 14:00:00,8.87,8.89,8.87,8.89,54000.0,7.7189,7.7363,7.7189,7.7363,54000.0
2009-08-11 14:05:00,8.89,8.91,8.89,8.9,184900.0,7.7363,7.7537,7.7363,7.745,184900.0
2009-08-11 14:10:00,8.9,8.91,8.89,8.9,71200.0,7.745,7.7537,7.7363,7.745,71200.0
2009-08-11 14:15:00,8.89,8.9,8.88,8.89,26300.0,7.7363,7.745,7.7276,7.7363,26300.0
2009-08-11 14:20:00,8.88,8.9,8.88,8.89,53800.0,7.7276,7.745,7.7276,7.7363,53800.0
2009-08-11 14:25:00,8.89,8.9,8.88,8.88,37200.0,7.7363,7.745,7.7276,7.7276,37200.0
2009-08-11 14:30:00,8.88,8.89,8.88,8.89,12700.0,7.7276,7.7363,7.7276,7.7363,12700.0
2009-08-11 14:35:00,8.89,8.93,8.88,8.9,109300.0,7.7363,7.7711,7.7276,7.745,109300.0
2009-08-11 14:40:00,8.9,8.93,8.9,8.93,26300.0,7.745,7.7711,7.745,7.7711,26300.0
2009-08-11 14:45:00,8.92,8.93,8.89,8.9,32500.0,7.7624,7.7711,7.7363,7.745,32500.0
2009-08-11 14:50:00,8.9,8.93,8.9,8.93,44400.0,7.745,7.7711,7.745,7.7711,44400.0
2009-08-11 14:55:00,8.93,8.94,8.9,8.93,156700.0,7.7711,7.7798,7.745,7.7711,156700.0
2009-08-11 15:00:00,8.93,8.94,8.92,8.93,90100.0,7.7711,7.7798,7.7624,7.7711,90100.0
2009-08-11 15:05:00,8.93,8.94,8.92,8.94,45200.0,7.7711,7.7798,7.7624,7.7798,45200.0
2009-08-11 15:10:00,8.94,8.94,8.91,8.92,88600.0,7.7798,7.7798,7.7537,7.7624,88600.0
2009-08-11 15:15:00,8.91,8.92,8.91,8.92,40100.0,7.7537,7.7624,7.7537,7.7624,40100.0
2009-08-11 15:20:00,8.92,8.92,8.9,8.92,75500.0,7.7624,7.7624,7.745,7.7624,75500.0
2009-08-11 15:25:00,8.91,8.92,8.91,8.92,60200.0,7.7537,7.7624,7.7537,7.7624,60200.0
2009-08-11 15:30:00,8.92,8.92,8.9,8.9,98100.0,7.7624,7.7624,7.745,7.745,98100.0
2009-08-11 15:35:00,8.9,8.91,8.89,8.9,98000.0,7.745,7.7537,7.7363,7.745,98000.0
2009-08-11 15:40:00,8.9,8.93,8.9,8.92,235000.0,7.745,7.7711,7.745,7.7624,235000.0
2009-08-11 15:45:00,8.92,8.94,8.91,8.94,154600.0,7.7624,7.7798,7.7537,7.7798,154600.0
2009-08-11 15:50:00,8.94,8.95,8.91,8.92,159100.0,7.7798,7.7885,7.7537,7.7624,159100.0
2009-08-11 15:55:00,8.91,8.92,8.91,8.92,243500.0,7.7537,7.7624,7.7537,7.7624,243500.0
2009-08-12 09:30:00,8.92,9.0,8.87,8.91,112300.0,7.7624,7.832,7.7189,7.7537,112300.0
2009-08-12 09:35:00,8.91,8.96,8.91,8.95,146800.0,7.7537,7.7972,7.7537,7.7885,146800.0
2009-08-12 09:40:00,8.95,8.98,8.95,8.98,96100.0,7.7885,7.8146,7.7885,7.8146,96100.0
2009-08-12 09:45:00,8.98,9.03,8.97,9.03,209000.0,7.8146,7.8581,7.8059,7.8581,209000.0
2009-08-12 09:50:00,9.03,9.1,9.02,9.08,309200.0,7.8581,7.919,7.8494,7.9016,309200.0
2009-08-12 09:55:00,9.07,9.1,9.07,9.08,99800.0,7.8929,7.919,7.8929,7.9016,99800.0
2009-08-12 10:00:00,9.08,9.1,9.06,9.06,134900.0,7.9016,7.919,7.8842,7.8842,134900.0
2009-08-12 10:05:00,9.06,9.07,9.02,9.02,112200.0,7.8842,7.8929,7.8494,7.8494,112200.0
2009-08-12 10:10:00,9.02,9.04,9.01,9.03,78900.0,7.8494,7.8668,7.8407,7.8581,78900.0
2009-08-12 10:15:00,9.04,9.09,9.03,9.08,144100.0,7.8668,7.9103,7.8581,7.9016,144100.0
2009-08-12 10:20:00,9.09,9.1,9.06,9.1,72700.0,7.9103,7.919,7.8842,7.919,72700.0
2009-08-12 10:25:00,9.1,9.1,9.07,9.08,81300.0,7.919,7.919,7.8929,7.9016,81300.0
2009-08-12 10:30:00,9.08,9.1,9.07,9.09,108300.0,7.9016,7.919,7.8929,7.9103,108300.0
2009-08-12 10:35:00,9.1,9.1,9.07,9.09,85300.0,7.919,7.919,7.8929,7.9103,85300.0
2009-08-12 10:40:00,9.09,9.09,9.06,9.07,45600.0,7.9103,7.9103,7.8842,7.8929,45600.0
2009-08-12 10:45:00,9.07,9.08,9.05,9.07,63700.0,7.8929,7.9016,7.8755,7.8929,63700.0
2009-08-12 10:50:00,9.08,9.08,9.05,9.05,93900.0,7.9016,7.9016,7.8755,7.8755,93900.0
2009-08-12 10:55:00,9.06,9.06,9.01,9.03,80900.0,7.8842,7.8842,7.8407,7.8581,80900.0
2009-08-12 11:00:00,9.02,9.03,9.0,9.01,129300.0,7.8494,7.8581,7.832,7.8407,129300.0
2009-08-12 11:05:00,9.01,9.03,9.0,9.02,65100.0,7.8407,7.8581,7.832,7.8494,65100.0
2009-08-12 11:10:00,9.03,9.03,9.02,9.02,30000.0,7.8581,7.8581,7.8494,7.8494,30000.0
2009-08-12 11:15:00,9.02,9.03,9.02,9.03,28800.0,7.8494,7.8581,7.8494,7.8581,28800.0
2009-08-12 11:20:00,9.03,9.03,9.01,9.01,73700.0,7.8581,7.8581,7.8407,7.8407,73700.0
2009-08-12 11:25:00,9.01,9.02,9.0,9.01,26700.0,7.8407,7.8494,7.832,7.8407,26700.0
2009-08-12 11:30:00,9.0,9.01,9.0,9.01,21600.0,7.832,7.8407,7.832,7.8407,21600.0
2009-08-12 11:35:00,9.01,9.01,9.0,9.01,32700.0,7.8407,7.8407,7.832,7.8407,32700.0
2009-08-12 11:40:00,9.0,9.01,9.0,9.0,60400.0,7.832,7.8407,7.832,7.832,60400.0
2009-08-12 11:45:00,9.0,9.03,8.97,9.03,147700.0,7.832,7.8581,7.8059,7.8581,147700.0
2009-08-12 11:50:00,9.04,9.05,9.02,9.03,57400.0,7.8668,7.8755,7.8494,7.8581,57400.0
2009-08-12 11:55:00,9.02,9.03,9.02,9.02,29800.0,7.8494,7.8581,7.8494,7.8494,29800.0
2009-08-12 12:00:00,9.02,9.04,9.02,9.04,43900.0,7.8494,7.8668,7.8494,7.8668,43900.0
2009-08-12 12:05:00,9.03,9.04,9.03,9.04,40600.0,7.8581,7.8668,7.8581,7.8668,40600.0
2009-08-12 12:10:00,9.03,9.04,9.02,9.02,54100.0,7.8581,7.8668,7.8494,7.8494,54100.0
2009-08-12 12:15:00,9.02,9.03,9.02,9.03,44700.0,7.8494,7.8581,7.8494,7.8581,44700.0
2009-08-12 12:20:00,9.02,9.03,9.01,9.01,37700.0,7.8494,7.8581,7.8407,7.8407,37700.0
2009-08-12 12:25:00,9.01,9.03,9.0,9.02,104600.0,7.8407,7.8581,7.832,7.8494,104600.0
2009-08-12 12:30:00,9.02,9.03,9.01,9.02,20500.0,7.8494,7.8581,7.8407,7.8494,20500.0
2009-08-12 12:35:00,9.01,9.03,9.01,9.03,61700.0,7.8407,7.8581,7.8407,7.8581,61700.0
2009-08-12 12:40:00,9.03,9.03,9.02,9.02,25500.0,7.8581,7.8581,7.8494,7.8494,25500.0
2009-08-12 12:45:00,9.03,9.04,9.02,9.04,41400.0,7.8581,7.8668,7.8494,7.8668,41400.0
2009-08-12 12:50:00,9.04,9.07,9.04,9.06,92100.0,7.8668,7.8929,7.8668,7.8842,92100.0
2009-08-12 12:55:00,9.06,9.06,9.05,9.06,28800.0,7.8842,7.8842,7.8755,7.8842,28800.0
2009-08-12 13:00:00,9.06,9.06,9.04,9.04,45000.0,7.8842,7.8842,7.8668,7.8668,45000.0
2009-08-12 13:05:00,9.04,9.06,9.04,9.05,85400.0,7.8668,7.8842,7.8668,7.8755,85400.0
2009-08-12 13:10:00,9.06,9.06,9.05,9.06,22400.0,7.8842,7.8842,7.8755,7.8842,22400.0
2009-08-12 13:15:00,9.06,9.06,9.02,9.02,62900.0,7.8842,7.8842,7.8494,7.8494,62900.0
2009-08-12 13:20:00,9.02,9.03,9.02,9.02,49100.0,7.8494,7.8581,7.8494,7.8494,49100.0
2009-08-12 13:25:00,9.03,9.03,9.02,9.03,9700.0,7.8581,7.8581,7.8494,7.8581,9700.0
2009-08-12 13:30:00,9.02,9.05,9.02,9.05,42100.0,7.8494,7.8755,7.8494,7.8755,42100.0
2009-08-12 13:35:00,9.05,9.05,9.04,9.05,46100.0,7.8755,7.8755,7.8668,7.8755,46100.0
2009-08-12 13:40:00,9.05,9.07,9.04,9.07,62300.0,7.8755,7.8929,7.8668,7.8929,62300.0
2009-08-12 13:45:00,9.07,9.08,9.06,9.08,43100.0,7.8929,7.9016,7.8842,7.9016,43100.0
2009-08-12 13:50:00,9.08,9.09,9.07,9.09,33300.0,7.9016,7.9103,7.8929,7.9103,33300.0
2009-08-12 13:55:00,9.09,9.09,9.07,9.08,83600.0,7.9103,7.9103,7.8929,7.9016,83600.0
2009-08-12 14:00:00,9.07,9.08,9.07,9.08,51700.0,7.8929,7.9016,7.8929,7.9016,51700.0
2009-08-12 14:05:00,9.07,9.1,9.07,9.1,48700.0,7.8929,7.919,7.8929,7.919,48700.0
2009-08-12 14:10:00,9.1,9.1,9.08,9.09,40000.0,7.919,7.919,7.9016,7.9103,40000.0
2009-08-12 14:15:00,9.08,9.11,9.03,9.04,192800.0,7.9016,7.9277,7.8581,7.8668,192800.0
2009-08-12 14:20:00,9.05,9.1,9.03,9.07,162700.0,7.8755,7.919,7.8581,7.8929,162700.0
2009-08-12 14:25:00,9.08,9.1,9.02,9.03,76300.0,7.9016,7.919,7.8494,7.8581,76300.0
2009-08-12 14:30:00,9.02,9.07,9.0,9.06,108700.0,7.8494,7.8929,7.832,7.8842,108700.0
2009-08-12 14:35:00,9.05,9.06,9.03,9.03,81000.0,7.8755,7.8842,7.8581,7.8581,81000.0
2009-08-12 14:40:00,9.03,9.06,9.02,9.03,153700.0,7.8581,7.8842,7.8494,7.8581,153700.0
2009-08-12 14:45:00,9.03,9.06,9.03,9.06,70100.0,7.8581,7.8842,7.8581,7.8842,70100.0
2009-08-12 14:50:00,9.06,9.11,9.05,9.11,155900.0,7.8842,7.9277,7.8755,7.9277,155900.0
2009-08-12 14:55:00,9.11,9.14,9.09,9.11,204800.0,7.9277,7.9538,7.9103,7.9277,204800.0
2009-08-12 15:00:00,9.11,9.13,9.08,9.08,116400.0,7.9277,7.9451,7.9016,7.9016,116400.0
2009-08-12 15:05:00,9.08,9.11,9.08,9.1,92400.0,7.9016,7.9277,7.9016,7.919,92400.0
2009-08-12 15:10:00,9.1,9.11,9.07,9.09,85000.0,7.919,7.9277,7.8929,7.9103,85000.0
2009-08-12 15:15:00,9.09,9.12,9.09,9.11,71800.0,7.9103,7.9364,7.9103,7.9277,71800.0
2009-08-12 15:20:00,9.12,9.12,9.07,9.07,107000.0,7.9364,7.9364,7.8929,7.8929,107000.0
2009-08-12 15:25:00,9.07,9.09,9.07,9.07,59300.0,7.8929,7.9103,7.8929,7.8929,59300.0
2009-08-12 15:30:00,9.08,9.08,9.06,9.08,81500.0,7.9016,7.9016,7.8842,7.9016,81500.0
2009-08-12 15:35:00,9.08,9.1,9.07,9.09,87900.0,7.9016,7.919,7.8929,7.9103,87900.0
2009-08-12 15:40:00,9.09,9.09,9.07,9.07,96200.0,7.9103,7.9103,7.8929,7.8929,96200.0
2009-08-12 15:45:00,9.06,9.07,9.03,9.05,176900.0,7.8842,7.8929,7.8581,7.8755,176900.0
2009-08-12 15:50:00,9.05,9.06,9.01,9.01,156000.0,7.8755,7.8842,7.8407,7.8407,156000.0
2009-08-12 15:55:00,9.01,9.02,9.01,9.02,260800.0,7.8407,7.8494,7.8407,7.8494,260800.0
2009-08-13 09:30:00,9.01,9.12,8.99,9.08,138500.0,7.8407,7.9364,7.8233,7.9016,138500.0
2009-08-13 09:35:00,9.08,9.09,8.99,9.09,76400.0,7.9016,7.9103,7.8233,7.9103,76400.0
2009-08-13 09:40:00,9.08,9.08,9.0,9.02,79600.0,7.9016,7.9016,7.832,7.8494,79600.0
2009-08-13 09:45:00,9.02,9.02,8.96,8.96,78100.0,7.8494,7.8494,7.7972,7.7972,78100.0
2009-08-13 09:50:00,8.96,8.97,8.89,8.89,89400.0,7.7972,7.8059,7.7363,7.7363,89400.0
2009-08-13 09:55:00,8.9,8.94,8.9,8.91,92500.0,7.745,7.7798,7.745,7.7537,92500.0
2009-08-13 10:00:00,8.9,8.95,8.87,8.95,233900.0,7.745,7.7885,7.7189,7.7885,233900.0
2009-08-13 10:05:00,8.95,8.99,8.93,8.98,109600.0,7.7885,7.8233,7.7711,7.8146,109600.0
2009-08-13 10:10:00,8.98,9.03,8.96,9.01,91800.0,7.8146,7.8581,7.7972,7.8407,91800.0
2009-08-13 10:15:00,9.01,9.03,9.0,9.02,39100.0,7.8407,7.8581,7.832,7.8494,39100.0
2009-08-13 10:20:00,9.02,9.06,9.02,9.06,74000.0,7.8494,7.8842,7.8494,7.8842,74000.0
2009-08-13 10:25:00,9.07,9.07,9.04,9.05,115200.0,7.8929,7.8929,7.8668,7.8755,115200.0
2009-08-13 10:30:00,9.06,9.07,9.05,9.06,28600.0,7.8842,7.8929,7.8755,7.8842,28600.0
2009-08-13 10:35:00,9.05,9.06,9.02,9.05,181400.0,7.8755,7.8842,7.8494,7.8755,181400.0
2009-08-13 10:40:00,9.04,9.05,9.01,9.05,145900.0,7.8668,7.8755,7.8407,7.8755,145900.0
2009-08-13 10:45:00,9.05,9.06,9.03,9.04,109800.0,7.8755,7.8842,7.8581,7.8668,109800.0
2009-08-13 10:50:00,9.04,9.08,9.03,9.08,108000.0,7.8668,7.9016,7.8581,7.9016,108000.0
2009-08-13 10:55:00,9.08,9.11,9.08,9.11,89800.0,7.9016,7.9277,7.9016,7.9277,89800.0
2009-08-13 11:00:00,9.11,9.17,9.1,9.16,157100.0,7.9277,7.9799,7.919,7.9712,157100.0
2009-08-13 11:05:00,9.17,9.17,9.14,9.16,73500.0,7.9799,7.9799,7.9538,7.9712,73500.0
2009-08-13 11:10:00,9.17,9.17,9.09,9.1,178100.0,7.9799,7.9799,7.9103,7.919,178100.0
2009-08-13 11:15:00,9.09,9.11,9.08,9.08,98800.0,7.9103,7.9277,7.9016,7.9016,98800.0
2009-08-13 11:20:00,9.07,9.08,9.07,9.08,35100.0,7.8929,7.9016,7.8929,7.9016,35100.0
2009-08-13 11:25:00,9.07,9.08,9.06,9.08,91600.0,7.8929,7.9016,7.8842,7.9016,91600.0
2009-08-13 11:30:00,9.08,9.08,9.02,9.02,146000.0,7.9016,7.9016,7.8494,7.8494,146000.0
2009-08-13 11:35:00,9.02,9.06,9.02,9.06,48700.0,7.8494,7.8842,7.8494,7.8842,48700.0
2009-08-13 11:40:00,9.06,9.06,9.02,9.02,95500.0,7.8842,7.8842,7.8494,7.8494,95500.0
2009-08-13 11:45:00,9.02,9.03,9.0,9.0,75800.0,7.8494,7.8581,7.832,7.832,75800.0
2009-08-13 11:50:00,9.0,9.02,8.98,8.99,285100.0,7.832,7.8494,7.8146,7.8233,285100.0
2009-08-13 11:55:00,9.0,9.02,8.99,9.02,42100.0,7.832,7.8494,7.8233,7.8494,42100.0
2009-08-13 12:00:00,9.02,9.05,9.01,9.04,114800.0,7.8494,7.8755,7.8407,7.8668,114800.0
2009-08-13 12:05:00,9.05,9.06,9.04,9.05,63800.0,7.8755,7.8842,7.8668,7.8755,63800.0
2009-08-13 12:10:00,9.06,9.06,9.04,9.06,144400.0,7.8842,7.8842,7.8668,7.8842,144400.0
2009-08-13 12:15:00,9.06,9.08,9.05,9.08,129800.0,7.8842,7.9016,7.8755,7.9016,129800.0
2009-08-13 12:20:00,9.08,9.1,9.07,9.1,34800.0,7.9016,7.919,7.8929,7.919,34800.0
2009-08-13 12:25:00,9.1,9.11,9.07,9.07,97600.0,7.919,7.9277,7.8929,7.8929,97600.0
2009-08-13 12:30:00,9.08,9.1,9.07,9.09,48100.0,7.9016,7.919,7.8929,7.9103,48100.0
2009-08-13 12:35:00,9.09,9.11,9.09,9.11,22000.0,7.9103,7.9277,7.9103,7.9277,22000.0
2009-08-13 12:40:00,9.11,9.12,9.07,9.07,86800.0,7.9277,7.9364,7.8929,7.8929,86800.0
2009-08-13 12:45:00,9.08,9.09,9.07,9.09,27100.0,7.9016,7.9103,7.8929,7.9103,27100.0
2009-08-13 12:50:00,9.09,9.11,9.08,9.11,36400.0,7.9103,7.9277,7.9016,7.9277,36400.0
2009-08-13 12:55:00,9.11,9.12,9.1,9.12,38800.0,7.9277,7.9364,7.919,7.9364,38800.0
2009-08-13 13:00:00,9.12,9.17,9.11,9.15,99300.0,7.9364,7.9799,7.9277,7.9625,99300.0
2009-08-13 13:05:00,9.15,9.17,9.14,9.17,89500.0,7.9625,7.9799,7.9538,7.9799,89500.0
2009-08-13 13:10:00,9.17,9.17,9.13,9.14,52700.0,7.9799,7.9799,7.9451,7.9538,52700.0
2009-08-13 13:15:00,9.13,9.16,9.11,9.11,67700.0,7.9451,7.9712,7.9277,7.9277,67700.0
2009-08-13 13:20:00,9.11,9.14,9.11,9.13,55300.0,7.9277,7.9538,7.9277,7.9451,55300.0
2009-08-13 13:25:00,9.14,9.15,9.13,9.15,40000.0,7.9538,7.9625,7.9451,7.9625,40000.0
2009-08-13 13:30:00,9.15,9.16,9.14,9.16,44100.0,7.9625,7.9712,7.9538,7.9712,44100.0
2009-08-13 13:35:00,9.15,9.17,9.15,9.17,32500.0,7.9625,7.9799,7.9625,7.9799,32500.0
2009-08-13 13:40:00,9.16,9.18,9.15,9.17,100000.0,7.9712,7.9886,7.9625,7.9799,100000.0
2009-08-13 13:45:00,9.17,9.18,9.17,9.17,27300.0,7.9799,7.9886,7.9799,7.9799,27300.0
2009-08-13 13:50:00,9.18,9.18,9.12,9.12,71100.0,7.9886,7.9886,7.9364,7.9364,71100.0
2009-08-13 13:55:00,9.13,9.13,9.12,9.13,28600.0,7.9451,7.9451,7.9364,7.9451,28600.0
2009-08-13 14:00:00,9.13,9.16,9.12,9.15,194000.0,7.9451,7.9712,7.9364,7.9625,194000.0
2009-08-13 14:05:00,9.15,9.17,9.15,9.17,39600.0,7.9625,7.9799,7.9625,7.9799,39600.0
2009-08-13 14:10:00,9.16,9.17,9.15,9.15,44500.0,7.9712,7.9799,7.9625,7.9625,44500.0
2009-08-13 14:15:00,9.16,9.18,9.14,9.17,99100.0,7.9712,7.9886,7.9538,7.9799,99100.0
2009-08-13 14:20:00,9.18,9.18,9.15,9.16,63200.0,7.9886,7.9886,7.9625,7.9712,63200.0
2009-08-13 14:25:00,9.15,9.18,9.15,9.18,60600.0,7.9625,7.9886,7.9625,7.9886,60600.0
2009-08-13 14:30:00,9.18,9.2,9.16,9.16,91300.0,7.9886,8.006,7.9712,7.9712,91300.0
2009-08-13 14:35:00,9.16,9.18,9.15,9.17,27000.0,7.9712,7.9886,7.9625,7.9799,27000.0
2009-08-13 14:40:00,9.17,9.2,9.15,9.17,142400.0,7.9799,8.006,7.9625,7.9799,142400.0
2009-08-13 14:45:00,9.16,9.17,9.16,9.16,30200.0,7.9712,7.9799,7.9712,7.9712,30200.0
2009-08-13 14:50:00,9.16,9.17,9.16,9.16,68700.0,7.9712,7.9799,7.9712,7.9712,68700.0
2009-08-13 14:55:00,9.16,9.17,9.16,9.16,70500.0,7.9712,7.9799,7.9712,7.9712,70500.0
2009-08-13 15:00:00,9.17,9.2,9.16,9.19,132500.0,7.9799,8.006,7.9712,7.9973,132500.0
2009-08-13 15:05:00,9.19,9.2,9.17,9.18,137600.0,7.9973,8.006,7.9799,7.9886,137600.0
2009-08-13 15:10:00,9.19,9.22,9.18,9.21,234600.0,7.9973,8.0234,7.9886,8.0147,234600.0
2009-08-13 15:15:00,9.21,9.23,9.18,9.19,82200.0,8.0147,8.0321,7.9886,7.9973,82200.0
2009-08-13 15:20:00,9.19,9.21,9.18,9.21,156800.0,7.9973,8.0147,7.9886,8.0147,156800.0
2009-08-13 15:25:00,9.21,9.22,9.2,9.21,60700.0,8.0147,8.0234,8.006,8.0147,60700.0
2009-08-13 15:30:00,9.21,9.25,9.21,9.24,176200.0,8.0147,8.0495,8.0147,8.0408,176200.0
2009-08-13 15:35:00,9.24,9.25,9.22,9.24,134000.0,8.0408,8.0495,8.0234,8.0408,134000.0
2009-08-13 15:40:00,9.23,9.25,9.23,9.24,157200.0,8.0321,8.0495,8.0321,8.0408,157200.0
2009-08-13 15:45:00,9.24,9.25,9.24,9.25,104200.0,8.0408,8.0495,8.0408,8.0495,104200.0
2009-08-13 15:50:00,9.25,9.25,9.22,9.24,260400.0,8.0495,8.0495,8.0234,8.0408,260400.0
2009-08-13 15:55:00,9.24,9.26,9.23,9.26,198700.0,8.0408,8.0582,8.0321,8.0582,198700.0
2009-08-14 09:30:00,9.1,9.1,9.0,9.09,472700.0,7.919,7.919,7.832,7.9103,472700.0
2009-08-14 09:35:00,9.08,9.09,9.0,9.02,219900.0,7.9016,7.9103,7.832,7.8494,219900.0
2009-08-14 09:40:00,9.02,9.02,8.93,8.98,447400.0,7.8494,7.8494,7.7711,7.8146,447400.0
2009-08-14 09:45:00,8.97,8.99,8.96,8.99,434300.0,7.8059,7.8233,7.7972,7.8233,434300.0
2009-08-14 09:50:00,8.99,9.0,8.93,8.94,337600.0,7.8233,7.832,7.7711,7.7798,337600.0
2009-08-14 09:55:00,8.93,8.94,8.89,8.89,446300.0,7.7711,7.7798,7.7363,7.7363,446300.0
2009-08-14 10:00:00,8.89,8.91,8.84,8.88,356200.0,7.7363,7.7537,7.6927,7.7276,356200.0
2009-08-14 10:05:00,8.88,8.94,8.82,8.92,376800.0,7.7276,7.7798,7.6753,7.7624,376800.0
2009-08-14 10:10:00,8.92,8.93,8.88,8.89,391700.0,7.7624,7.7711,7.7276,7.7363,391700.0
2009-08-14 10:15:00,8.89,8.94,8.88,8.92,263600.0,7.7363,7.7798,7.7276,7.7624,263600.0
2009-08-14 10:20:00,8.92,8.92,8.9,8.91,181900.0,7.7624,7.7624,7.745,7.7537,181900.0
2009-08-14 10:25:00,8.91,8.99,8.91,8.95,237100.0,7.7537,7.8233,7.7537,7.7885,237100.0
2009-08-14 10:30:00,8.95,8.95,8.91,8.92,93900.0,7.7885,7.7885,7.7537,7.7624,93900.0
2009-08-14 10:35:00,8.91,8.94,8.89,8.92,167200.0,7.7537,7.7798,7.7363,7.7624,167200.0
2009-08-14 10:40:00,8.92,8.95,8.91,8.94,63200.0,7.7624,7.7885,7.7537,7.7798,63200.0
2009-08-14 10:45:00,8.94,8.96,8.91,8.91,94100.0,7.7798,7.7972,7.7537,7.7537,94100.0
2009-08-14 10:50:00,8.91,8.92,8.89,8.89,77400.0,7.7537,7.7624,7.7363,7.7363,77400.0
2009-08-14 10:55:00,8.89,8.94,8.89,8.94,70000.0,7.7363,7.7798,7.7363,7.7798,70000.0
2009-08-14 11:00:00,8.94,8.96,8.92,8.95,214100.0,7.7798,7.7972,7.7624,7.7885,214100.0
2009-08-14 11:05:00,8.95,8.96,8.9,8.9,128000.0,7.7885,7.7972,7.745,7.745,128000.0
2009-08-14 11:10:00,8.9,8.93,8.9,8.92,122100.0,7.745,7.7711,7.745,7.7624,122100.0
2009-08-14 11:15:00,8.92,8.95,8.92,8.94,121800.0,7.7624,7.7885,7.7624,7.7798,121800.0
2009-08-14 11:20:00,8.94,8.96,8.93,8.96,40700.0,7.7798,7.7972,7.7711,7.7972,40700.0
2009-08-14 11:25:00,8.96,8.96,8.94,8.94,61500.0,7.7972,7.7972,7.7798,7.7798,61500.0
2009-08-14 11:30:00,8.94,8.95,8.93,8.95,61500.0,7.7798,7.7885,7.7711,7.7885,61500.0
2009-08-14 11:35:00,8.95,8.96,8.94,8.96,39600.0,7.7885,7.7972,7.7798,7.7972,39600.0
2009-08-14 11:40:00,8.96,8.97,8.95,8.97,36600.0,7.7972,7.8059,7.7885,7.8059,36600.0
2009-08-14 11:45:00,8.98,8.98,8.95,8.96,63000.0,7.8146,7.8146,7.7885,7.7972,63000.0
2009-08-14 11:50:00,8.95,8.97,8.93,8.97,94200.0,7.7885,7.8059,7.7711,7.8059,94200.0
2009-08-14 11:55:00,8.96,8.97,8.94,8.95,78800.0,7.7972,7.8059,7.7798,7.7885,78800.0
2009-08-14 12:00:00,8.95,8.95,8.94,8.95,79300.0,7.7885,7.7885,7.7798,7.7885,79300.0
2009-08-14 12:05:00,8.95,8.96,8.93,8.94,59200.0,7.7885,7.7972,7.7711,7.7798,59200.0
2009-08-14 12:10:00,8.93,8.94,8.92,8.93,41000.0,7.7711,7.7798,7.7624,7.7711,41000.0
2009-08-14 12:15:00,8.93,8.94,8.92,8.94,85100.0,7.7711,7.7798,7.7624,7.7798,85100.0
2009-08-14 12:20:00,8.94,8.94,8.92,8.94,123200.0,7.7798,7.7798,7.7624,7.7798,123200.0
2009-08-14 12:25:00,8.94,8.95,8.93,8.93,153300.0,7.7798,7.7885,7.7711,7.7711,153300.0
2009-08-14 12:30:00,8.93,8.95,8.92,8.93,113600.0,7.7711,7.7885,7.7624,7.7711,113600.0
2009-08-14 12:35:00,8.93,8.95,8.92,8.95,147800.0,7.7711,7.7885,7.7624,7.7885,147800.0
2009-08-14 12:40:00,8.95,8.98,8.94,8.98,43400.0,7.7885,7.8146,7.7798,7.8146,43400.0
2009-08-14 12:45:00,8.98,8.98,8.93,8.94,153400.0,7.8146,7.8146,7.7711,7.7798,153400.0
2009-08-14 12:50:00,8.94,8.95,8.93,8.94,456700.0,7.7798,7.7885,7.7711,7.7798,456700.0
2009-08-14 12:55:00,8.94,8.95,8.93,8.94,164500.0,7.7798,7.7885,7.7711,7.7798,164500.0
2009-08-14 13:00:00,8.94,8.94,8.93,8.93,9800.0,7.7798,7.7798,7.7711,7.7711,9800.0
2009-08-14 13:05:00,8.93,8.95,8.93,8.95,33000.0,7.7711,7.7885,7.7711,7.7885,33000.0
2009-08-14 13:10:00,8.95,8.95,8.94,8.95,12100.0,7.7885,7.7885,7.7798,7.7885,12100.0
2009-08-14 13:15:00,8.95,8.96,8.94,8.96,23800.0,7.7885,7.7972,7.7798,7.7972,23800.0
2009-08-14 13:20:00,8.96,8.96,8.95,8.95,15500.0,7.7972,7.7972,7.7885,7.7885,15500.0
2009-08-14 13:25:00,8.96,8.96,8.95,8.95,11100.0,7.7972,7.7972,7.7885,7.7885,11100.0
2009-08-14 13:30:00,8.96,8.96,8.93,8.94,38100.0,7.7972,7.7972,7.7711,7.7798,38100.0
2009-08-14 13:35:00,8.93,8.96,8.93,8.94,48800.0,7.7711,7.7972,7.7711,7.7798,48800.0
2009-08-14 13:40:00,8.95,8.95,8.93,8.93,70100.0,7.7885,7.7885,7.7711,7.7711,70100.0
2009-08-14 13:45:00,8.93,8.95,8.93,8.94,230900.0,7.7711,7.7885,7.7711,7.7798,230900.0
2009-08-14 13:50:00,8.94,8.95,8.93,8.95,106700.0,7.7798,7.7885,7.7711,7.7885,106700.0
2009-08-14 13:55:00,8.94,8.97,8.93,8.97,112800.0,7.7798,7.8059,7.7711,7.8059,112800.0
2009-08-14 14:00:00,8.97,8.98,8.97,8.98,51000.0,7.8059,7.8146,7.8059,7.8146,51000.0
2009-08-14 14:05:00,8.98,8.98,8.95,8.95,72300.0,7.8146,7.8146,7.7885,7.7885,72300.0
2009-08-14 14:10:00,8.95,8.96,8.93,8.95,134700.0,7.7885,7.7972,7.7711,7.7885,134700.0
2009-08-14 14:15:00,8.95,8.95,8.94,8.95,82100.0,7.7885,7.7885,7.7798,7.7885,82100.0
2009-08-14 14:20:00,8.94,8.95,8.94,8.95,45200.0,7.7798,7.7885,7.7798,7.7885,45200.0
2009-08-14 14:25:00,8.94,8.96,8.93,8.94,237200.0,7.7798,7.7972,7.7711,7.7798,237200.0
2009-08-14 14:30:00,8.95,8.97,8.94,8.97,90500.0,7.7885,7.8059,7.7798,7.8059,90500.0
2009-08-14 14:35:00,8.97,8.98,8.96,8.98,52700.0,7.8059,7.8146,7.7972,7.8146,52700.0
2009-08-14 14:40:00,8.98,8.98,8.95,8.95,111700.0,7.8146,7.8146,7.7885,7.7885,111700.0
2009-08-14 14:45:00,8.96,8.97,8.94,8.95,244400.0,7.7972,7.8059,7.7798,7.7885,244400.0
2009-08-14 14:50:00,8.96,8.97,8.95,8.96,138000.0,7.7972,7.8059,7.7885,7.7972,138000.0
2009-08-14 14:55:00,8.97,8.97,8.95,8.97,132500.0,7.8059,7.8059,7.7885,7.8059,132500.0
2009-08-14 15:00:00,8.97,8.97,8.96,8.96,121300.0,7.8059,7.8059,7.7972,7.7972,121300.0
2009-08-14 15:05:00,8.97,9.04,8.96,9.0,516400.0,7.8059,7.8668,7.7972,7.832,516400.0
2009-08-14 15:10:00,9.0,9.01,8.99,9.0,156900.0,7.832,7.8407,7.8233,7.832,156900.0
2009-08-14 15:15:00,9.0,9.01,8.98,8.99,359800.0,7.832,7.8407,7.8146,7.8233,359800.0
2009-08-14 15:20:00,8.99,9.02,8.99,9.01,200800.0,7.8233,7.8494,7.8233,7.8407,200800.0
2009-08-14 15:25:00,9.01,9.01,9.0,9.01,105500.0,7.8407,7.8407,7.832,7.8407,105500.0
2009-08-14 15:30:00,9.01,9.03,9.0,9.02,227500.0,7.8407,7.8581,7.832,7.8494,227500.0
2009-08-14 15:35:00,9.02,9.07,9.01,9.06,231900.0,7.8494,7.8929,7.8407,7.8842,231900.0
2009-08-14 15:40:00,9.07,9.07,9.04,9.06,314400.0,7.8929,7.8929,7.8668,7.8842,314400.0
2009-08-14 15:45:00,9.06,9.07,9.05,9.06,437100.0,7.8842,7.8929,7.8755,7.8842,437100.0
2009-08-14 15:50:00,9.07,9.11,9.06,9.06,649800.0,7.8929,7.9277,7.8842,7.8842,649800.0
2009-08-14 15:55:00,9.07,9.1,9.06,9.08,826900.0,7.8929,7.919,7.8842,7.9016,826900.0
2009-08-17 09:30:00,8.95,8.95,8.83,8.87,148400.0,7.7885,7.7885,7.684,7.7189,148400.0
2009-08-17 09:35:00,8.87,8.9,8.81,8.83,230100.0,7.7189,7.745,7.6666,7.684,230100.0
2009-08-17 09:40:00,8.83,8.85,8.78,8.82,202200.0,7.684,7.7015,7.6405,7.6753,202200.0
2009-08-17 09:45:00,8.82,8.82,8.73,8.73,158100.0,7.6753,7.6753,7.597,7.597,158100.0
2009-08-17 09:50:00,8.73,8.76,8.73,8.75,72400.0,7.597,7.6231,7.597,7.6144,72400.0
2009-08-17 09:55:00,8.76,8.83,8.75,8.8,111600.0,7.6231,7.684,7.6144,7.6579,111600.0
2009-08-17 10:00:00,8.8,8.8,8.76,8.79,106400.0,7.6579,7.6579,7.6231,7.6492,106400.0
2009-08-17 10:05:00,8.79,8.84,8.78,8.81,107800.0,7.6492,7.6927,7.6405,7.6666,107800.0
2009-08-17 10:10:00,8.8,8.81,8.78,8.79,41800.0,7.6579,7.6666,7.6405,7.6492,41800.0
2009-08-17 10:15:00,8.79,8.82,8.77,8.8,120800.0,7.6492,7.6753,7.6318,7.6579,120800.0
2009-08-17 10:20:00,8.8,8.84,8.79,8.83,177000.0,7.6579,7.6927,7.6492,7.684,177000.0
2009-08-17 10:25:00,8.83,8.84,8.82,8.84,74000.0,7.684,7.6927,7.6753,7.6927,74000.0
2009-08-17 10:30:00,8.83,8.84,8.83,8.84,30800.0,7.684,7.6927,7.684,7.6927,30800.0
2009-08-17 10:35:00,8.83,8.87,8.82,8.86,355900.0,7.684,7.7189,7.6753,7.7102,355900.0
2009-08-17 10:40:00,8.87,8.87,8.84,8.85,64300.0,7.7189,7.7189,7.6927,7.7015,64300.0
2009-08-17 10:45:00,8.85,8.85,8.84,8.85,32700.0,7.7015,7.7015,7.6927,7.7015,32700.0
2009-08-17 10:50:00,8.84,8.85,8.82,8.83,48300.0,7.6927,7.7015,7.6753,7.684,48300.0
2009-08-17 10:55:00,8.82,8.83,8.79,8.79,60900.0,7.6753,7.684,7.6492,7.6492,60900.0
2009-08-17 11:00:00,8.79,8.8,8.78,8.79,33100.0,7.6492,7.6579,7.6405,7.6492,33100.0
2009-08-17 11:05:00,8.78,8.79,8.77,8.77,79200.0,7.6405,7.6492,7.6318,7.6318,79200.0
2009-08-17 11:10:00,8.77,8.78,8.76,8.77,53300.0,7.6318,7.6405,7.6231,7.6318,53300.0
2009-08-17 11:15:00,8.76,8.77,8.74,8.77,117900.0,7.6231,7.6318,7.6057,7.6318,117900.0
2009-08-17 11:20:00,8.77,8.8,8.76,8.8,118900.0,7.6318,7.6579,7.6231,7.6579,118900.0
2009-08-17 11:25:00,8.79,8.84,8.77,8.78,479300.0,7.6492,7.6927,7.6318,7.6405,479300.0
2009-08-17 11:30:00,8.77,8.79,8.76,8.77,255500.0,7.6318,7.6492,7.6231,7.6318,255500.0
2009-08-17 11:35:00,8.77,8.77,8.76,8.77,22200.0,7.6318,7.6318,7.6231,7.6318,22200.0
2009-08-17 11:40:00,8.77,8.8,8.76,8.79,234800.0,7.6318,7.6579,7.6231,7.6492,234800.0
2009-08-17 11:45:00,8.79,8.8,8.76,8.77,84400.0,7.6492,7.6579,7.6231,7.6318,84400.0
2009-08-17 11:50:00,8.77,8.79,8.77,8.78,49100.0,7.6318,7.6492,7.6318,7.6405,49100.0
2009-08-17 11:55:00,8.79,8.8,8.77,8.78,102800.0,7.6492,7.6579,7.6318,7.6405,102800.0
2009-08-17 12:00:00,8.78,8.79,8.78,8.78,31600.0,7.6405,7.6492,7.6405,7.6405,31600.0
2009-08-17 12:05:00,8.79,8.79,8.77,8.78,102000.0,7.6492,7.6492,7.6318,7.6405,102000.0
2009-08-17 12:10:00,8.78,8.79,8.75,8.75,98200.0,7.6405,7.6492,7.6144,7.6144,98200.0
2009-08-17 12:15:00,8.75,8.76,8.73,8.73,103000.0,7.6144,7.6231,7.597,7.597,103000.0
2009-08-17 12:20:00,8.73,8.74,8.73,8.74,28000.0,7.597,7.6057,7.597,7.6057,28000.0
2009-08-17 12:25:00,8.73,8.74,8.73,8.73,103700.0,7.597,7.6057,7.597,7.597,103700.0
2009-08-17 12:30:00,8.73,8.74,8.73,8.73,81500.0,7.597,7.6057,7.597,7.597,81500.0
2009-08-17 12:35:00,8.73,8.76,8.7,8.73,540400.0,7.597,7.6231,7.5709,7.597,540400.0
2009-08-17 12:40:00,8.73,8.73,8.7,8.7,236600.0,7.597,7.597,7.5709,7.5709,236600.0
2009-08-17 12:45:00,8.7,8.7,8.69,8.69,66500.0,7.5709,7.5709,7.5622,7.5622,66500.0
2009-08-17 12:50:00,8.69,8.7,8.67,8.67,179100.0,7.5622,7.5709,7.5448,7.5448,179100.0
2009-08-17 12:55:00,8.68,8.72,8.67,8.72,180500.0,7.5535,7.5883,7.5448,7.5883,180500.0
2009-08-17 13:00:00,8.72,8.72,8.69,8.69,61400.0,7.5883,7.5883,7.5622,7.5622,61400.0
2009-08-17 13:05:00,8.69,8.7,8.68,8.68,120100.0,7.5622,7.5709,7.5535,7.5535,120100.0
2009-08-17 13:10:00,8.68,8.69,8.67,8.68,37000.0,7.5535,7.5622,7.5448,7.5535,37000.0
2009-08-17 13:15:00,8.67,8.68,8.66,8.66,76800.0,7.5448,7.5535,7.5361,7.5361,76800.0
2009-08-17 13:20:00,8.66,8.7,8.65,8.69,256600.0,7.5361,7.5709,7.5274,7.5622,256600.0
2009-08-17 13:25:00,8.69,8.7,8.69,8.7,101400.0,7.5622,7.5709,7.5622,7.5709,101400.0
2009-08-17 13:30:00,8.7,8.7,8.69,8.7,31100.0,7.5709,7.5709,7.5622,7.5709,31100.0
2009-08-17 13:35:00,8.7,8.7,8.69,8.69,32600.0,7.5709,7.5709,7.5622,7.5622,32600.0
2009-08-17 13:40:00,8.7,8.71,8.69,8.71,219100.0,7.5709,7.5796,7.5622,7.5796,219100.0
2009-08-17 13:45:00,8.72,8.72,8.69,8.72,44500.0,7.5883,7.5883,7.5622,7.5883,44500.0
2009-08-17 13:50:00,8.71,8.72,8.69,8.72,84100.0,7.5796,7.5883,7.5622,7.5883,84100.0
2009-08-17 13:55:00,8.71,8.73,8.71,8.73,62400.0,7.5796,7.597,7.5796,7.597,62400.0
2009-08-17 14:00:00,8.72,8.73,8.72,8.72,41700.0,7.5883,7.597,7.5883,7.5883,41700.0
2009-08-17 14:05:00,8.73,8.73,8.7,8.7,53800.0,7.597,7.597,7.5709,7.5709,53800.0
2009-08-17 14:10:00,8.71,8.71,8.69,8.69,187000.0,7.5796,7.5796,7.5622,7.5622,187000.0
2009-08-17 14:15:00,8.69,8.7,8.69,8.7,105800.0,7.5622,7.5709,7.5622,7.5709,105800.0
2009-08-17 14:20:00,8.69,8.7,8.69,8.7,32500.0,7.5622,7.5709,7.5622,7.5709,32500.0
2009-08-17 14:25:00,8.7,8.72,8.69,8.71,65700.0,7.5709,7.5883,7.5622,7.5796,65700.0
2009-08-17 14:30:00,8.72,8.72,8.7,8.7,127600.0,7.5883,7.5883,7.5709,7.5709,127600.0
2009-08-17 14:35:00,8.7,8.71,8.7,8.7,14200.0,7.5709,7.5796,7.5709,7.5709,14200.0
2009-08-17 14:40:00,8.7,8.71,8.69,8.7,142700.0,7.5709,7.5796,7.5622,7.5709,142700.0
2009-08-17 14:45:00,8.7,8.7,8.67,8.69,70300.0,7.5709,7.5709,7.5448,7.5622,70300.0
2009-08-17 14:50:00,8.69,8.7,8.67,8.68,78800.0,7.5622,7.5709,7.5448,7.5535,78800.0
2009-08-17 14:55:00,8.68,8.7,8.67,8.69,145700.0,7.5535,7.5709,7.5448,7.5622,145700.0
2009-08-17 15:00:00,8.69,8.7,8.69,8.7,23500.0,7.5622,7.5709,7.5622,7.5709,23500.0
2009-08-17 15:05:00,8.7,8.7,8.69,8.7,54700.0,7.5709,7.5709,7.5622,7.5709,54700.0
2009-08-17 15:10:00,8.69,8.7,8.69,8.7,51400.0,7.5622,7.5709,7.5622,7.5709,51400.0
2009-08-17 15:15:00,8.69,8.7,8.68,8.7,165200.0,7.5622,7.5709,7.5535,7.5709,165200.0
2009-08-17 15:20:00,8.69,8.7,8.67,8.67,57800.0,7.5622,7.5709,7.5448,7.5448,57800.0
2009-08-17 15:25:00,8.67,8.68,8.65,8.68,227000.0,7.5448,7.5535,7.5274,7.5535,227000.0
2009-08-17 15:30:00,8.68,8.68,8.67,8.68,118000.0,7.5535,7.5535,7.5448,7.5535,118000.0
2009-08-17 15:35:00,8.68,8.68,8.65,8.66,216700.0,7.5535,7.5535,7.5274,7.5361,216700.0
2009-08-17 15:40:00,8.66,8.67,8.65,8.66,183200.0,7.5361,7.5448,7.5274,7.5361,183200.0
2009-08-17 15:45:00,8.67,8.68,8.66,8.67,222500.0,7.5448,7.5535,7.5361,7.5448,222500.0
2009-08-17 15:50:00,8.68,8.69,8.66,8.69,312700.0,7.5535,7.5622,7.5361,7.5622,312700.0
2009-08-17 15:55:00,8.7,8.71,8.68,8.69,854500.0,7.5709,7.5796,7.5535,7.5622,854500.0
2009-08-18 09:30:00,8.74,8.79,8.69,8.78,161900.0,7.6057,7.6492,7.5622,7.6405,161900.0
2009-08-18 09:35:00,8.77,8.82,8.76,8.81,124900.0,7.6318,7.6753,7.6231,7.6666,124900.0
2009-08-18 09:40:00,8.81,8.82,8.75,8.77,136700.0,7.6666,7.6753,7.6144,7.6318,136700.0
2009-08-18 09:45:00,8.78,8.79,8.77,8.79,59900.0,7.6405,7.6492,7.6318,7.6492,59900.0
2009-08-18 09:50:00,8.78,8.81,8.78,8.81,115100.0,7.6405,7.6666,7.6405,7.6666,115100.0
2009-08-18 09:55:00,8.81,8.83,8.81,8.82,92000.0,7.6666,7.684,7.6666,7.6753,92000.0
2009-08-18 10:00:00,8.82,8.88,8.8,8.85,486200.0,7.6753,7.7276,7.6579,7.7015,486200.0
2009-08-18 10:05:00,8.85,8.86,8.83,8.84,92900.0,7.7015,7.7102,7.684,7.6927,92900.0
2009-08-18 10:10:00,8.83,8.84,8.82,8.83,89900.0,7.684,7.6927,7.6753,7.684,89900.0
2009-08-18 10:15:00,8.84,8.85,8.84,8.84,84800.0,7.6927,7.7015,7.6927,7.6927,84800.0
2009-08-18 10:20:00,8.84,8.85,8.82,8.82,90300.0,7.6927,7.7015,7.6753,7.6753,90300.0
2009-08-18 10:25:00,8.83,8.85,8.82,8.84,122800.0,7.684,7.7015,7.6753,7.6927,122800.0
2009-08-18 10:30:00,8.83,8.84,8.83,8.84,102100.0,7.684,7.6927,7.684,7.6927,102100.0
2009-08-18 10:35:00,8.83,8.84,8.82,8.83,164600.0,7.684,7.6927,7.6753,7.684,164600.0
2009-08-18 10:40:00,8.83,8.89,8.82,8.84,839800.0,7.684,7.7363,7.6753,7.6927,839800.0
2009-08-18 10:45:00,8.84,8.85,8.8,8.81,247100.0,7.6927,7.7015,7.6579,7.6666,247100.0
2009-08-18 10:50:00,8.81,8.81,8.75,8.75,239700.0,7.6666,7.6666,7.6144,7.6144,239700.0
2009-08-18 10:55:00,8.75,8.76,8.72,8.72,92700.0,7.6144,7.6231,7.5883,7.5883,92700.0
2009-08-18 11:00:00,8.73,8.73,8.7,8.71,369600.0,7.597,7.597,7.5709,7.5796,369600.0
2009-08-18 11:05:00,8.71,8.72,8.7,8.7,81200.0,7.5796,7.5883,7.5709,7.5709,81200.0
2009-08-18 11:10:00,8.7,8.73,8.7,8.73,136500.0,7.5709,7.597,7.5709,7.597,136500.0
2009-08-18 11:15:00,8.73,8.75,8.72,8.75,144300.0,7.597,7.6144,7.5883,7.6144,144300.0
2009-08-18 11:20:00,8.74,8.75,8.73,8.74,168900.0,7.6057,7.6144,7.597,7.6057,168900.0
2009-08-18 11:25:00,8.75,8.77,8.74,8.77,61900.0,7.6144,7.6318,7.6057,7.6318,61900.0
2009-08-18 11:30:00,8.77,8.77,8.75,8.76,158400.0,7.6318,7.6318,7.6144,7.6231,158400.0
2009-08-18 11:35:00,8.77,8.77,8.75,8.75,131300.0,7.6318,7.6318,7.6144,7.6144,131300.0
2009-08-18 11:40:00,8.76,8.76,8.71,8.73,472000.0,7.6231,7.6231,7.5796,7.597,472000.0
2009-08-18 11:45:00,8.73,8.77,8.71,8.76,460200.0,7.597,7.6318,7.5796,7.6231,460200.0
2009-08-18 11:50:00,8.75,8.79,8.75,8.77,428000.0,7.6144,7.6492,7.6144,7.6318,428000.0
2009-08-18 11:55:00,8.77,8.79,8.72,8.78,420100.0,7.6318,7.6492,7.5883,7.6405,420100.0
2009-08-18 12:00:00,8.77,8.8,8.76,8.79,319700.0,7.6318,7.6579,7.6231,7.6492,319700.0
2009-08-18 12:05:00,8.79,8.79,8.77,8.78,125300.0,7.6492,7.6492,7.6318,7.6405,125300.0
2009-08-18 12:10:00,8.78,8.81,8.78,8.79,73100.0,7.6405,7.6666,7.6405,7.6492,73100.0
2009-08-18 12:15:00,8.79,8.8,8.78,8.78,94800.0,7.6492,7.6579,7.6405,7.6405,94800.0
2009-08-18 12:20:00,8.79,8.82,8.78,8.81,136700.0,7.6492,7.6753,7.6405,7.6666,136700.0
2009-08-18 12:25:00,8.81,8.82,8.81,8.81,20300.0,7.6666,7.6753,7.6666,7.6666,20300.0
2009-08-18 12:30:00,8.81,8.82,8.81,8.81,50100.0,7.6666,7.6753,7.6666,7.6666,50100.0
2009-08-18 12:35:00,8.81,8.82,8.79,8.81,153300.0,7.6666,7.6753,7.6492,7.6666,153300.0
2009-08-18 12:40:00,8.8,8.81,8.8,8.81,31400.0,7.6579,7.6666,7.6579,7.6666,31400.0
2009-08-18 12:45:00,8.81,8.81,8.8,8.81,58100.0,7.6666,7.6666,7.6579,7.6666,58100.0
2009-08-18 12:50:00,8.8,8.81,8.79,8.8,96600.0,7.6579,7.6666,7.6492,7.6579,96600.0
2009-08-18 12:55:00,8.79,8.81,8.79,8.8,120000.0,7.6492,7.6666,7.6492,7.6579,120000.0
2009-08-18 13:00:00,8.8,8.81,8.79,8.8,182100.0,7.6579,7.6666,7.6492,7.6579,182100.0
2009-08-18 13:05:00,8.8,8.81,8.79,8.8,77000.0,7.6579,7.6666,7.6492,7.6579,77000.0
2009-08-18 13:10:00,8.8,8.81,8.78,8.78,72300.0,7.6579,7.6666,7.6405,7.6405,72300.0
2009-08-18 13:15:00,8.78,8.79,8.78,8.78,9300.0,7.6405,7.6492,7.6405,7.6405,9300.0
2009-08-18 13:20:00,8.78,8.79,8.78,8.78,21200.0,7.6405,7.6492,7.6405,7.6405,21200.0
2009-08-18 13:25:00,8.78,8.81,8.78,8.81,141100.0,7.6405,7.6666,7.6405,7.6666,141100.0
2009-08-18 13:30:00,8.81,8.81,8.8,8.81,89100.0,7.6666,7.6666,7.6579,7.6666,89100.0
2009-08-18 13:35:00,8.8,8.81,8.78,8.8,129900.0,7.6579,7.6666,7.6405,7.6579,129900.0
2009-08-18 13:40:00,8.8,8.81,8.79,8.8,42700.0,7.6579,7.6666,7.6492,7.6579,42700.0
2009-08-18 13:45:00,8.8,8.81,8.79,8.79,87600.0,7.6579,7.6666,7.6492,7.6492,87600.0
2009-08-18 13:50:00,8.79,8.8,8.79,8.8,32900.0,7.6492,7.6579,7.6492,7.6579,32900.0
2009-08-18 13:55:00,8.8,8.8,8.79,8.8,206700.0,7.6579,7.6579,7.6492,7.6579,206700.0
2009-08-18 14:00:00,8.8,8.8,8.79,8.79,26600.0,7.6579,7.6579,7.6492,7.6492,26600.0
2009-08-18 14:05:00,8.8,8.8,8.79,8.8,268700.0,7.6579,7.6579,7.6492,7.6579,268700.0
2009-08-18 14:10:00,8.79,8.81,8.79,8.79,210300.0,7.6492,7.6666,7.6492,7.6492,210300.0
2009-08-18 14:15:00,8.79,8.81,8.79,8.8,181900.0,7.6492,7.6666,7.6492,7.6579,181900.0
2009-08-18 14:20:00,8.81,8.81,8.8,8.81,97700.0,7.6666,7.6666,7.6579,7.6666,97700.0
2009-08-18 14:25:00,8.8,8.81,8.8,8.8,190100.0,7.6579,7.6666,7.6579,7.6579,190100.0
2009-08-18 14:30:00,8.81,8.81,8.8,8.81,79800.0,7.6666,7.6666,7.6579,7.6666,79800.0
2009-08-18 14:35:00,8.81,8.81,8.8,8.8,65600.0,7.6666,7.6666,7.6579,7.6579,65600.0
2009-08-18 14:40:00,8.8,8.81,8.8,8.81,120100.0,7.6579,7.6666,7.6579,7.6666,120100.0
2009-08-18 14:45:00,8.81,8.81,8.8,8.81,34100.0,7.6666,7.6666,7.6579,7.6666,34100.0
2009-08-18 14:50:00,8.81,8.81,8.8,8.81,180500.0,7.6666,7.6666,7.6579,7.6666,180500.0
2009-08-18 14:55:00,8.81,8.82,8.8,8.82,292000.0,7.6666,7.6753,7.6579,7.6753,292000.0
2009-08-18 15:00:00,8.82,8.82,8.81,8.82,126700.0,7.6753,7.6753,7.6666,7.6753,126700.0
2009-08-18 15:05:00,8.82,8.82,8.81,8.82,40800.0,7.6753,7.6753,7.6666,7.6753,40800.0
2009-08-18 15:10:00,8.82,8.82,8.81,8.82,47500.0,7.6753,7.6753,7.6666,7.6753,47500.0
2009-08-18 15:15:00,8.82,8.82,8.81,8.82,82000.0,7.6753,7.6753,7.6666,7.6753,82000.0
2009-08-18 15:20:00,8.82,8.82,8.81,8.81,61600.0,7.6753,7.6753,7.6666,7.6666,61600.0
2009-08-18 15:25:00,8.81,8.82,8.81,8.82,56000.0,7.6666,7.6753,7.6666,7.6753,56000.0
2009-08-18 15:30:00,8.81,8.82,8.8,8.82,213500.0,7.6666,7.6753,7.6579,7.6753,213500.0
2009-08-18 15:35:00,8.82,8.83,8.81,8.81,224500.0,7.6753,7.684,7.6666,7.6666,224500.0
2009-08-18 15:40:00,8.82,8.82,8.81,8.81,76600.0,7.6753,7.6753,7.6666,7.6666,76600.0
2009-08-18 15:45:00,8.82,8.82,8.81,8.82,74000.0,7.6753,7.6753,7.6666,7.6753,74000.0
2009-08-18 15:50:00,8.82,8.85,8.81,8.82,1326000.0,7.6753,7.7015,7.6666,7.6753,1326000.0
2009-08-18 15:55:00,8.83,8.83,8.8,8.81,321300.0,7.684,7.684,7.6579,7.6666,321300.0
2009-08-19 09:30:00,8.52,8.61,8.43,8.55,347700.0,7.4143,7.4926,7.336,7.4404,347700.0
2009-08-19 09:35:00,8.54,8.58,8.53,8.53,407300.0,7.4317,7.4665,7.423,7.423,407300.0
2009-08-19 09:40:00,8.54,8.56,8.5,8.51,408000.0,7.4317,7.4491,7.3969,7.4056,408000.0
2009-08-19 09:45:00,8.52,8.55,8.5,8.5,222500.0,7.4143,7.4404,7.3969,7.3969,222500.0
2009-08-19 09:50:00,8.5,8.52,8.46,8.46,542200.0,7.3969,7.4143,7.3621,7.3621,542200.0
2009-08-19 09:55:00,8.46,8.49,8.44,8.47,352600.0,7.3621,7.3882,7.3447,7.3708,352600.0
2009-08-19 10:00:00,8.47,8.5,8.46,8.5,212900.0,7.3708,7.3969,7.3621,7.3969,212900.0
2009-08-19 10:05:00,8.51,8.51,8.49,8.49,63300.0,7.4056,7.4056,7.3882,7.3882,63300.0
2009-08-19 10:10:00,8.5,8.51,8.45,8.46,130200.0,7.3969,7.4056,7.3534,7.3621,130200.0
2009-08-19 10:15:00,8.46,8.47,8.45,8.45,75400.0,7.3621,7.3708,7.3534,7.3534,75400.0
2009-08-19 10:20:00,8.45,8.46,8.43,8.43,95100.0,7.3534,7.3621,7.336,7.336,95100.0
2009-08-19 10:25:00,8.43,8.45,8.42,8.45,105500.0,7.336,7.3534,7.3273,7.3534,105500.0
2009-08-19 10:30:00,8.44,8.5,8.44,8.47,319000.0,7.3447,7.3969,7.3447,7.3708,319000.0
2009-08-19 10:35:00,8.48,8.52,8.47,8.49,230400.0,7.3795,7.4143,7.3708,7.3882,230400.0
2009-08-19 10:40:00,8.48,8.51,8.48,8.5,153000.0,7.3795,7.4056,7.3795,7.3969,153000.0
2009-08-19 10:45:00,8.5,8.5,8.47,8.5,207700.0,7.3969,7.3969,7.3708,7.3969,207700.0
2009-08-19 10:50:00,8.5,8.5,8.49,8.49,58600.0,7.3969,7.3969,7.3882,7.3882,58600.0
2009-08-19 10:55:00,8.49,8.52,8.48,8.5,477900.0,7.3882,7.4143,7.3795,7.3969,477900.0
2009-08-19 11:00:00,8.5,8.53,8.49,8.51,482900.0,7.3969,7.423,7.3882,7.4056,482900.0
2009-08-19 11:05:00,8.5,8.51,8.45,8.45,171200.0,7.3969,7.4056,7.3534,7.3534,171200.0
2009-08-19 11:10:00,8.45,8.45,8.43,8.45,107000.0,7.3534,7.3534,7.336,7.3534,107000.0
2009-08-19 11:15:00,8.44,8.45,8.41,8.42,185600.0,7.3447,7.3534,7.3186,7.3273,185600.0
2009-08-19 11:20:00,8.42,8.43,8.39,8.39,151100.0,7.3273,7.336,7.3011,7.3011,151100.0
2009-08-19 11:25:00,8.4,8.4,8.39,8.39,97700.0,7.3099,7.3099,7.3011,7.3011,97700.0
2009-08-19 11:30:00,8.39,8.42,8.38,8.38,194600.0,7.3011,7.3273,7.2924,7.2924,194600.0
2009-08-19 11:35:00,8.37,8.38,8.32,8.32,331600.0,7.2837,7.2924,7.2402,7.2402,331600.0
2009-08-19 11:40:00,8.32,8.36,8.32,8.34,260800.0,7.2402,7.275,7.2402,7.2576,260800.0
2009-08-19 11:45:00,8.34,8.39,8.33,8.39,124700.0,7.2576,7.3011,7.2489,7.3011,124700.0
2009-08-19 11:50:00,8.39,8.46,8.39,8.45,228500.0,7.3011,7.3621,7.3011,7.3534,228500.0
2009-08-19 11:55:00,8.45,8.47,8.43,8.44,218000.0,7.3534,7.3708,7.336,7.3447,218000.0
2009-08-19 12:00:00,8.45,8.47,8.44,8.47,73400.0,7.3534,7.3708,7.3447,7.3708,73400.0
2009-08-19 12:05:00,8.47,8.51,8.46,8.5,198200.0,7.3708,7.4056,7.3621,7.3969,198200.0
2009-08-19 12:10:00,8.51,8.53,8.5,8.51,231700.0,7.4056,7.423,7.3969,7.4056,231700.0
2009-08-19 12:15:00,8.51,8.51,8.47,8.48,101100.0,7.4056,7.4056,7.3708,7.3795,101100.0
2009-08-19 12:20:00,8.48,8.48,8.46,8.48,122500.0,7.3795,7.3795,7.3621,7.3795,122500.0
2009-08-19 12:25:00,8.47,8.5,8.47,8.5,75900.0,7.3708,7.3969,7.3708,7.3969,75900.0
2009-08-19 12:30:00,8.5,8.5,8.48,8.49,56400.0,7.3969,7.3969,7.3795,7.3882,56400.0
2009-08-19 12:35:00,8.49,8.49,8.48,8.48,28800.0,7.3882,7.3882,7.3795,7.3795,28800.0
2009-08-19 12:40:00,8.48,8.49,8.48,8.48,28600.0,7.3795,7.3882,7.3795,7.3795,28600.0
2009-08-19 12:45:00,8.49,8.5,8.48,8.5,43700.0,7.3882,7.3969,7.3795,7.3969,43700.0
2009-08-19 12:50:00,8.5,8.5,8.49,8.49,86800.0,7.3969,7.3969,7.3882,7.3882,86800.0
2009-08-19 12:55:00,8.5,8.5,8.48,8.5,247400.0,7.3969,7.3969,7.3795,7.3969,247400.0
2009-08-19 13:00:00,8.49,8.51,8.49,8.51,91300.0,7.3882,7.4056,7.3882,7.4056,91300.0
2009-08-19 13:05:00,8.51,8.52,8.5,8.52,66600.0,7.4056,7.4143,7.3969,7.4143,66600.0
2009-08-19 13:10:00,8.52,8.53,8.51,8.51,122400.0,7.4143,7.423,7.4056,7.4056,122400.0
2009-08-19 13:15:00,8.51,8.52,8.51,8.51,15200.0,7.4056,7.4143,7.4056,7.4056,15200.0
2009-08-19 13:20:00,8.51,8.52,8.49,8.5,69800.0,7.4056,7.4143,7.3882,7.3969,69800.0
2009-08-19 13:25:00,8.49,8.5,8.49,8.5,43200.0,7.3882,7.3969,7.3882,7.3969,43200.0
2009-08-19 13:30:00,8.5,8.5,8.49,8.49,31900.0,7.3969,7.3969,7.3882,7.3882,31900.0
2009-08-19 13:35:00,8.5,8.5,8.49,8.49,33600.0,7.3969,7.3969,7.3882,7.3882,33600.0
2009-08-19 13:40:00,8.49,8.5,8.48,8.48,81400.0,7.3882,7.3969,7.3795,7.3795,81400.0
2009-08-19 13:45:00,8.48,8.5,8.48,8.5,85300.0,7.3795,7.3969,7.3795,7.3969,85300.0
2009-08-19 13:50:00,8.5,8.5,8.49,8.49,69500.0,7.3969,7.3969,7.3882,7.3882,69500.0
2009-08-19 13:55:00,8.5,8.5,8.49,8.5,15800.0,7.3969,7.3969,7.3882,7.3969,15800.0
2009-08-19 14:00:00,8.5,8.5,8.49,8.49,38400.0,7.3969,7.3969,7.3882,7.3882,38400.0
2009-08-19 14:05:00,8.5,8.5,8.49,8.49,21000.0,7.3969,7.3969,7.3882,7.3882,21000.0
2009-08-19 14:10:00,8.5,8.5,8.48,8.48,101200.0,7.3969,7.3969,7.3795,7.3795,101200.0
2009-08-19 14:15:00,8.48,8.49,8.48,8.49,24000.0,7.3795,7.3882,7.3795,7.3882,24000.0
2009-08-19 14:20:00,8.49,8.49,8.48,8.48,24200.0,7.3882,7.3882,7.3795,7.3795,24200.0
2009-08-19 14:25:00,8.48,8.49,8.48,8.48,25200.0,7.3795,7.3882,7.3795,7.3795,25200.0
2009-08-19 14:30:00,8.49,8.49,8.45,8.45,191900.0,7.3882,7.3882,7.3534,7.3534,191900.0
2009-08-19 14:35:00,8.45,8.46,8.45,8.46,34600.0,7.3534,7.3621,7.3534,7.3621,34600.0
2009-08-19 14:40:00,8.46,8.48,8.44,8.46,277300.0,7.3621,7.3795,7.3447,7.3621,277300.0
2009-08-19 14:45:00,8.47,8.47,8.42,8.44,199800.0,7.3708,7.3708,7.3273,7.3447,199800.0
2009-08-19 14:50:00,8.44,8.45,8.44,8.45,38200.0,7.3447,7.3534,7.3447,7.3534,38200.0
2009-08-19 14:55:00,8.45,8.47,8.44,8.46,86100.0,7.3534,7.3708,7.3447,7.3621,86100.0
2009-08-19 15:00:00,8.47,8.47,8.43,8.46,152000.0,7.3708,7.3708,7.336,7.3621,152000.0
2009-08-19 15:05:00,8.46,8.46,8.42,8.42,110500.0,7.3621,7.3621,7.3273,7.3273,110500.0
2009-08-19 15:10:00,8.42,8.43,8.41,8.43,103800.0,7.3273,7.336,7.3186,7.336,103800.0
2009-08-19 15:15:00,8.43,8.44,8.42,8.43,127400.0,7.336,7.3447,7.3273,7.336,127400.0
2009-08-19 15:20:00,8.42,8.43,8.42,8.43,58500.0,7.3273,7.336,7.3273,7.336,58500.0
2009-08-19 15:25:00,8.43,8.43,8.41,8.43,112300.0,7.336,7.336,7.3186,7.336,112300.0
2009-08-19 15:30:00,8.43,8.44,8.42,8.44,202200.0,7.336,7.3447,7.3273,7.3447,202200.0
2009-08-19 15:35:00,8.44,8.46,8.43,8.46,249700.0,7.3447,7.3621,7.336,7.3621,249700.0
2009-08-19 15:40:00,8.46,8.47,8.44,8.46,262300.0,7.3621,7.3708,7.3447,7.3621,262300.0
2009-08-19 15:45:00,8.47,8.47,8.44,8.44,299700.0,7.3708,7.3708,7.3447,7.3447,299700.0
2009-08-19 15:50:00,8.44,8.47,8.44,8.46,221600.0,7.3447,7.3708,7.3447,7.3621,221600.0
2009-08-19 15:55:00,8.47,8.47,8.45,8.46,672200.0,7.3708,7.3708,7.3534,7.3621,672200.0
2009-08-20 09:30:00,8.45,8.53,8.43,8.51,175000.0,7.3534,7.423,7.336,7.4056,175000.0
2009-08-20 09:35:00,8.52,8.53,8.49,8.53,146900.0,7.4143,7.423,7.3882,7.423,146900.0
2009-08-20 09:40:00,8.53,8.55,8.46,8.47,161100.0,7.423,7.4404,7.3621,7.3708,161100.0
2009-08-20 09:45:00,8.46,8.51,8.46,8.49,195900.0,7.3621,7.4056,7.3621,7.3882,195900.0
2009-08-20 09:50:00,8.5,8.51,8.48,8.49,117900.0,7.3969,7.4056,7.3795,7.3882,117900.0
2009-08-20 09:55:00,8.5,8.51,8.49,8.5,149300.0,7.3969,7.4056,7.3882,7.3969,149300.0
2009-08-20 10:00:00,8.5,8.51,8.48,8.5,147200.0,7.3969,7.4056,7.3795,7.3969,147200.0
2009-08-20 10:05:00,8.5,8.53,8.49,8.52,192600.0,7.3969,7.423,7.3882,7.4143,192600.0
2009-08-20 10:10:00,8.52,8.53,8.47,8.51,320800.0,7.4143,7.423,7.3708,7.4056,320800.0
2009-08-20 10:15:00,8.51,8.53,8.51,8.52,66800.0,7.4056,7.423,7.4056,7.4143,66800.0
2009-08-20 10:20:00,8.53,8.55,8.52,8.55,105300.0,7.423,7.4404,7.4143,7.4404,105300.0
2009-08-20 10:25:00,8.55,8.55,8.53,8.54,64600.0,7.4404,7.4404,7.423,7.4317,64600.0
2009-08-20 10:30:00,8.55,8.55,8.54,8.54,50300.0,7.4404,7.4404,7.4317,7.4317,50300.0
2009-08-20 10:35:00,8.54,8.56,8.52,8.55,248500.0,7.4317,7.4491,7.4143,7.4404,248500.0
2009-08-20 10:40:00,8.55,8.56,8.52,8.55,250700.0,7.4404,7.4491,7.4143,7.4404,250700.0
2009-08-20 10:45:00,8.54,8.56,8.53,8.55,159300.0,7.4317,7.4491,7.423,7.4404,159300.0
2009-08-20 10:50:00,8.54,8.55,8.53,8.55,85700.0,7.4317,7.4404,7.423,7.4404,85700.0
2009-08-20 10:55:00,8.55,8.55,8.54,8.55,65300.0,7.4404,7.4404,7.4317,7.4404,65300.0
2009-08-20 11:00:00,8.55,8.55,8.54,8.55,42500.0,7.4404,7.4404,7.4317,7.4404,42500.0
2009-08-20 11:05:00,8.55,8.55,8.54,8.54,36500.0,7.4404,7.4404,7.4317,7.4317,36500.0
2009-08-20 11:10:00,8.55,8.55,8.54,8.55,40800.0,7.4404,7.4404,7.4317,7.4404,40800.0
2009-08-20 11:15:00,8.55,8.55,8.54,8.55,24800.0,7.4404,7.4404,7.4317,7.4404,24800.0
2009-08-20 11:20:00,8.54,8.55,8.54,8.55,48400.0,7.4317,7.4404,7.4317,7.4404,48400.0
2009-08-20 11:25:00,8.54,8.55,8.5,8.51,147700.0,7.4317,7.4404,7.3969,7.4056,147700.0
2009-08-20 11:30:00,8.51,8.53,8.49,8.5,150100.0,7.4056,7.423,7.3882,7.3969,150100.0
2009-08-20 11:35:00,8.5,8.51,8.47,8.49,652800.0,7.3969,7.4056,7.3708,7.3882,652800.0
2009-08-20 11:40:00,8.5,8.5,8.48,8.49,36000.0,7.3969,7.3969,7.3795,7.3882,36000.0
2009-08-20 11:45:00,8.48,8.5,8.48,8.5,43800.0,7.3795,7.3969,7.3795,7.3969,43800.0
2009-08-20 11:50:00,8.49,8.51,8.48,8.5,125400.0,7.3882,7.4056,7.3795,7.3969,125400.0
2009-08-20 11:55:00,8.51,8.51,8.49,8.49,81700.0,7.4056,7.4056,7.3882,7.3882,81700.0
2009-08-20 12:00:00,8.49,8.5,8.49,8.49,13100.0,7.3882,7.3969,7.3882,7.3882,13100.0
2009-08-20 12:05:00,8.5,8.5,8.49,8.49,9100.0,7.3969,7.3969,7.3882,7.3882,9100.0
2009-08-20 12:10:00,8.49,8.5,8.49,8.49,17000.0,7.3882,7.3969,7.3882,7.3882,17000.0
2009-08-20 12:15:00,8.49,8.5,8.48,8.49,49400.0,7.3882,7.3969,7.3795,7.3882,49400.0
2009-08-20 12:20:00,8.48,8.49,8.48,8.48,6600.0,7.3795,7.3882,7.3795,7.3795,6600.0
2009-08-20 12:25:00,8.48,8.49,8.48,8.49,12000.0,7.3795,7.3882,7.3795,7.3882,12000.0
2009-08-20 12:30:00,8.48,8.49,8.48,8.49,8500.0,7.3795,7.3882,7.3795,7.3882,8500.0
2009-08-20 12:35:00,8.49,8.49,8.48,8.48,14700.0,7.3882,7.3882,7.3795,7.3795,14700.0
2009-08-20 12:40:00,8.48,8.49,8.48,8.49,19200.0,7.3795,7.3882,7.3795,7.3882,19200.0
2009-08-20 12:45:00,8.48,8.49,8.48,8.48,33100.0,7.3795,7.3882,7.3795,7.3795,33100.0
2009-08-20 12:50:00,8.48,8.49,8.48,8.48,36900.0,7.3795,7.3882,7.3795,7.3795,36900.0
2009-08-20 12:55:00,8.48,8.49,8.47,8.48,34800.0,7.3795,7.3882,7.3708,7.3795,34800.0
2009-08-20 13:00:00,8.48,8.48,8.47,8.47,45100.0,7.3795,7.3795,7.3708,7.3708,45100.0
2009-08-20 13:05:00,8.48,8.48,8.46,8.46,80500.0,7.3795,7.3795,7.3621,7.3621,80500.0
2009-08-20 13:10:00,8.46,8.47,8.46,8.47,32000.0,7.3621,7.3708,7.3621,7.3708,32000.0
2009-08-20 13:15:00,8.47,8.47,8.45,8.45,43100.0,7.3708,7.3708,7.3534,7.3534,43100.0
2009-08-20 13:20:00,8.45,8.46,8.45,8.45,13100.0,7.3534,7.3621,7.3534,7.3534,13100.0
2009-08-20 13:25:00,8.45,8.46,8.45,8.45,31600.0,7.3534,7.3621,7.3534,7.3534,31600.0
2009-08-20 13:30:00,8.45,8.46,8.45,8.45,43500.0,7.3534,7.3621,7.3534,7.3534,43500.0
2009-08-20 13:35:00,8.45,8.48,8.44,8.44,264600.0,7.3534,7.3795,7.3447,7.3447,264600.0
2009-08-20 13:40:00,8.44,8.45,8.42,8.45,127400.0,7.3447,7.3534,7.3273,7.3534,127400.0
2009-08-20 13:45:00,8.45,8.46,8.44,8.45,64200.0,7.3534,7.3621,7.3447,7.3534,64200.0
2009-08-20 13:50:00,8.45,8.46,8.45,8.45,21700.0,7.3534,7.3621,7.3534,7.3534,21700.0
2009-08-20 13:55:00,8.46,8.46,8.45,8.45,15500.0,7.3621,7.3621,7.3534,7.3534,15500.0
2009-08-20 14:00:00,8.45,8.46,8.45,8.45,22900.0,7.3534,7.3621,7.3534,7.3534,22900.0
2009-08-20 14:05:00,8.45,8.46,8.45,8.46,25900.0,7.3534,7.3621,7.3534,7.3621,25900.0
2009-08-20 14:10:00,8.45,8.46,8.45,8.45,19500.0,7.3534,7.3621,7.3534,7.3534,19500.0
2009-08-20 14:15:00,8.45,8.46,8.45,8.45,20200.0,7.3534,7.3621,7.3534,7.3534,20200.0
2009-08-20 14:20:00,8.45,8.46,8.45,8.46,31200.0,7.3534,7.3621,7.3534,7.3621,31200.0
2009-08-20 14:25:00,8.46,8.46,8.45,8.45,23300.0,7.3621,7.3621,7.3534,7.3534,23300.0
2009-08-20 14:30:00,8.45,8.46,8.45,8.46,27300.0,7.3534,7.3621,7.3534,7.3621,27300.0
2009-08-20 14:35:00,8.45,8.46,8.45,8.45,21600.0,7.3534,7.3621,7.3534,7.3534,21600.0
2009-08-20 14:40:00,8.46,8.46,8.45,8.45,20800.0,7.3621,7.3621,7.3534,7.3534,20800.0
2009-08-20 14:45:00,8.46,8.46,8.43,8.43,134300.0,7.3621,7.3621,7.336,7.336,134300.0
2009-08-20 14:50:00,8.43,8.45,8.43,8.45,101400.0,7.336,7.3534,7.336,7.3534,101400.0
2009-08-20 14:55:00,8.44,8.45,8.42,8.45,239900.0,7.3447,7.3534,7.3273,7.3534,239900.0
2009-08-20 15:00:00,8.45,8.46,8.44,8.46,113700.0,7.3534,7.3621,7.3447,7.3621,113700.0
2009-08-20 15:05:00,8.46,8.47,8.45,8.46,129700.0,7.3621,7.3708,7.3534,7.3621,129700.0
2009-08-20 15:10:00,8.47,8.47,8.45,8.46,91200.0,7.3708,7.3708,7.3534,7.3621,91200.0
2009-08-20 15:15:00,8.46,8.46,8.45,8.46,30200.0,7.3621,7.3621,7.3534,7.3621,30200.0
2009-08-20 15:20:00,8.46,8.48,8.45,8.48,129100.0,7.3621,7.3795,7.3534,7.3795,129100.0
2009-08-20 15:25:00,8.48,8.49,8.47,8.49,70600.0,7.3795,7.3882,7.3708,7.3882,70600.0
2009-08-20 15:30:00,8.49,8.49,8.48,8.48,112500.0,7.3882,7.3882,7.3795,7.3795,112500.0
2009-08-20 15:35:00,8.49,8.5,8.48,8.49,90900.0,7.3882,7.3969,7.3795,7.3882,90900.0
2009-08-20 15:40:00,8.49,8.51,8.49,8.5,140800.0,7.3882,7.4056,7.3882,7.3969,140800.0
2009-08-20 15:45:00,8.51,8.51,8.49,8.49,367500.0,7.4056,7.4056,7.3882,7.3882,367500.0
2009-08-20 15:50:00,8.5,8.51,8.49,8.5,169700.0,7.3969,7.4056,7.3882,7.3969,169700.0
2009-08-20 15:55:00,8.5,8.51,8.5,8.5,329500.0,7.3969,7.4056,7.3969,7.3969,329500.0
2009-08-21 09:30:00,8.55,8.7,8.55,8.62,756000.0,7.4404,7.5709,7.4404,7.5013,756000.0
2009-08-21 09:35:00,8.61,8.68,8.61,8.64,123800.0,7.4926,7.5535,7.4926,7.5187,123800.0
2009-08-21 09:40:00,8.65,8.65,8.61,8.61,94600.0,7.5274,7.5274,7.4926,7.4926,94600.0
2009-08-21 09:45:00,8.62,8.64,8.59,8.61,147800.0,7.5013,7.5187,7.4752,7.4926,147800.0
2009-08-21 09:50:00,8.61,8.62,8.59,8.61,143400.0,7.4926,7.5013,7.4752,7.4926,143400.0
2009-08-21 09:55:00,8.61,8.63,8.6,8.62,209300.0,7.4926,7.51,7.4839,7.5013,209300.0
2009-08-21 10:00:00,8.62,8.69,8.62,8.68,640100.0,7.5013,7.5622,7.5013,7.5535,640100.0
2009-08-21 10:05:00,8.67,8.77,8.66,8.75,871200.0,7.5448,7.6318,7.5361,7.6144,871200.0
2009-08-21 10:10:00,8.76,8.76,8.75,8.75,84000.0,7.6231,7.6231,7.6144,7.6144,84000.0
2009-08-21 10:15:00,8.76,8.76,8.71,8.72,213200.0,7.6231,7.6231,7.5796,7.5883,213200.0
2009-08-21 10:20:00,8.72,8.72,8.68,8.68,175200.0,7.5883,7.5883,7.5535,7.5535,175200.0
2009-08-21 10:25:00,8.69,8.69,8.68,8.68,112300.0,7.5622,7.5622,7.5535,7.5535,112300.0
2009-08-21 10:30:00,8.69,8.69,8.66,8.68,186800.0,7.5622,7.5622,7.5361,7.5535,186800.0
2009-08-21 10:35:00,8.68,8.73,8.67,8.72,338900.0,7.5535,7.597,7.5448,7.5883,338900.0
2009-08-21 10:40:00,8.71,8.82,8.71,8.8,504000.0,7.5796,7.6753,7.5796,7.6579,504000.0
2009-08-21 10:45:00,8.8,8.81,8.73,8.73,168300.0,7.6579,7.6666,7.597,7.597,168300.0
2009-08-21 10:50:00,8.74,8.74,8.69,8.69,96300.0,7.6057,7.6057,7.5622,7.5622,96300.0
2009-08-21 10:55:00,8.69,8.7,8.69,8.69,72100.0,7.5622,7.5709,7.5622,7.5622,72100.0
2009-08-21 11:00:00,8.69,8.71,8.69,8.7,59400.0,7.5622,7.5796,7.5622,7.5709,59400.0
2009-08-21 11:05:00,8.7,8.71,8.7,8.7,129800.0,7.5709,7.5796,7.5709,7.5709,129800.0
2009-08-21 11:10:00,8.71,8.71,8.67,8.67,90700.0,7.5796,7.5796,7.5448,7.5448,90700.0
2009-08-21 11:15:00,8.67,8.68,8.67,8.68,38700.0,7.5448,7.5535,7.5448,7.5535,38700.0
2009-08-21 11:20:00,8.67,8.71,8.67,8.71,132200.0,7.5448,7.5796,7.5448,7.5796,132200.0
2009-08-21 11:25:00,8.7,8.72,8.68,8.72,127200.0,7.5709,7.5883,7.5535,7.5883,127200.0
2009-08-21 11:30:00,8.71,8.73,8.71,8.73,72700.0,7.5796,7.597,7.5796,7.597,72700.0
2009-08-21 11:35:00,8.73,8.73,8.72,8.73,25700.0,7.597,7.597,7.5883,7.597,25700.0
2009-08-21 11:40:00,8.72,8.73,8.72,8.73,23400.0,7.5883,7.597,7.5883,7.597,23400.0
2009-08-21 11:45:00,8.72,8.73,8.69,8.72,174900.0,7.5883,7.597,7.5622,7.5883,174900.0
2009-08-21 11:50:00,8.72,8.73,8.72,8.72,39700.0,7.5883,7.597,7.5883,7.5883,39700.0
2009-08-21 11:55:00,8.72,8.73,8.7,8.73,69900.0,7.5883,7.597,7.5709,7.597,69900.0
2009-08-21 12:00:00,8.73,8.73,8.72,8.72,33800.0,7.597,7.597,7.5883,7.5883,33800.0
2009-08-21 12:05:00,8.73,8.74,8.72,8.74,36700.0,7.597,7.6057,7.5883,7.6057,36700.0
2009-08-21 12:10:00,8.74,8.74,8.73,8.74,183700.0,7.6057,7.6057,7.597,7.6057,183700.0
2009-08-21 12:15:00,8.73,8.76,8.73,8.74,176600.0,7.597,7.6231,7.597,7.6057,176600.0
2009-08-21 12:20:00,8.74,8.75,8.72,8.72,60500.0,7.6057,7.6144,7.5883,7.5883,60500.0
2009-08-21 12:25:00,8.73,8.74,8.71,8.73,112000.0,7.597,7.6057,7.5796,7.597,112000.0
2009-08-21 12:30:00,8.73,8.73,8.69,8.71,834600.0,7.597,7.597,7.5622,7.5796,834600.0
2009-08-21 12:35:00,8.71,8.71,8.7,8.7,34400.0,7.5796,7.5796,7.5709,7.5709,34400.0
2009-08-21 12:40:00,8.7,8.74,8.69,8.74,288300.0,7.5709,7.6057,7.5622,7.6057,288300.0
2009-08-21 12:45:00,8.73,8.74,8.71,8.72,410700.0,7.597,7.6057,7.5796,7.5883,410700.0
2009-08-21 12:50:00,8.72,8.72,8.71,8.72,67100.0,7.5883,7.5883,7.5796,7.5883,67100.0
2009-08-21 12:55:00,8.72,8.73,8.71,8.72,148300.0,7.5883,7.597,7.5796,7.5883,148300.0
2009-08-21 13:00:00,8.72,8.72,8.71,8.72,132900.0,7.5883,7.5883,7.5796,7.5883,132900.0
2009-08-21 13:05:00,8.71,8.74,8.71,8.74,65300.0,7.5796,7.6057,7.5796,7.6057,65300.0
2009-08-21 13:10:00,8.74,8.74,8.67,8.67,602400.0,7.6057,7.6057,7.5448,7.5448,602400.0
2009-08-21 13:15:00,8.67,8.68,8.65,8.68,192400.0,7.5448,7.5535,7.5274,7.5535,192400.0
2009-08-21 13:20:00,8.68,8.7,8.67,8.7,91200.0,7.5535,7.5709,7.5448,7.5709,91200.0
2009-08-21 13:25:00,8.7,8.7,8.69,8.7,43800.0,7.5709,7.5709,7.5622,7.5709,43800.0
2009-08-21 13:30:00,8.7,8.7,8.69,8.7,40900.0,7.5709,7.5709,7.5622,7.5709,40900.0
2009-08-21 13:35:00,8.69,8.7,8.66,8.67,104200.0,7.5622,7.5709,7.5361,7.5448,104200.0
2009-08-21 13:40:00,8.67,8.69,8.66,8.69,108900.0,7.5448,7.5622,7.5361,7.5622,108900.0
2009-08-21 13:45:00,8.69,8.69,8.66,8.67,80000.0,7.5622,7.5622,7.5361,7.5448,80000.0
2009-08-21 13:50:00,8.67,8.68,8.66,8.68,70100.0,7.5448,7.5535,7.5361,7.5535,70100.0
2009-08-21 13:55:00,8.68,8.68,8.67,8.68,18700.0,7.5535,7.5535,7.5448,7.5535,18700.0
2009-08-21 14:00:00,8.68,8.68,8.67,8.67,33600.0,7.5535,7.5535,7.5448,7.5448,33600.0
2009-08-21 14:05:00,8.68,8.69,8.67,8.69,53400.0,7.5535,7.5622,7.5448,7.5622,53400.0
2009-08-21 14:10:00,8.69,8.7,8.68,8.7,142400.0,7.5622,7.5709,7.5535,7.5709,142400.0
2009-08-21 14:15:00,8.7,8.7,8.69,8.7,39200.0,7.5709,7.5709,7.5622,7.5709,39200.0
2009-08-21 14:20:00,8.7,8.7,8.69,8.69,30600.0,7.5709,7.5709,7.5622,7.5622,30600.0
2009-08-21 14:25:00,8.7,8.7,8.69,8.7,92000.0,7.5709,7.5709,7.5622,7.5709,92000.0
2009-08-21 14:30:00,8.7,8.7,8.69,8.69,50800.0,7.5709,7.5709,7.5622,7.5622,50800.0
2009-08-21 14:35:00,8.7,8.7,8.69,8.69,74700.0,7.5709,7.5709,7.5622,7.5622,74700.0
2009-08-21 14:40:00,8.7,8.7,8.69,8.7,42700.0,7.5709,7.5709,7.5622,7.5709,42700.0
2009-08-21 14:45:00,8.7,8.7,8.68,8.68,99300.0,7.5709,7.5709,7.5535,7.5535,99300.0
2009-08-21 14:50:00,8.68,8.69,8.68,8.68,59600.0,7.5535,7.5622,7.5535,7.5535,59600.0
2009-08-21 14:55:00,8.69,8.69,8.68,8.69,48300.0,7.5622,7.5622,7.5535,7.5622,48300.0
2009-08-21 15:00:00,8.69,8.69,8.68,8.68,97500.0,7.5622,7.5622,7.5535,7.5535,97500.0
2009-08-21 15:05:00,8.69,8.69,8.68,8.69,108000.0,7.5622,7.5622,7.5535,7.5622,108000.0
2009-08-21 15:10:00,8.69,8.7,8.68,8.7,417600.0,7.5622,7.5709,7.5535,7.5709,417600.0
2009-08-21 15:15:00,8.7,8.7,8.69,8.7,171500.0,7.5709,7.5709,7.5622,7.5709,171500.0
2009-08-21 15:20:00,8.7,8.7,8.69,8.7,96200.0,7.5709,7.5709,7.5622,7.5709,96200.0
2009-08-21 15:25:00,8.7,8.7,8.69,8.7,115800.0,7.5709,7.5709,7.5622,7.5709,115800.0
2009-08-21 15:30:00,8.7,8.7,8.69,8.7,181500.0,7.5709,7.5709,7.5622,7.5709,181500.0
2009-08-21 15:35:00,8.7,8.7,8.69,8.7,91700.0,7.5709,7.5709,7.5622,7.5709,91700.0
2009-08-21 15:40:00,8.7,8.7,8.69,8.7,251900.0,7.5709,7.5709,7.5622,7.5709,251900.0
2009-08-21 15:45:00,8.7,8.7,8.69,8.7,197900.0,7.5709,7.5709,7.5622,7.5709,197900.0
2009-08-21 15:50:00,8.7,8.72,8.69,8.7,552900.0,7.5709,7.5883,7.5622,7.5709,552900.0
2009-08-21 15:55:00,8.7,8.7,8.66,8.68,1549400.0,7.5709,7.5709,7.5361,7.5535,1549400.0
2009-08-24 09:30:00,8.77,8.8,8.71,8.74,103700.0,7.6318,7.6579,7.5796,7.6057,103700.0
2009-08-24 09:35:00,8.73,8.76,8.72,8.75,209400.0,7.597,7.6231,7.5883,7.6144,209400.0
2009-08-24 09:40:00,8.75,8.75,8.72,8.73,313400.0,7.6144,7.6144,7.5883,7.597,313400.0
2009-08-24 09:45:00,8.73,8.77,8.71,8.74,894300.0,7.597,7.6318,7.5796,7.6057,894300.0
2009-08-24 09:50:00,8.74,8.78,8.74,8.75,783700.0,7.6057,7.6405,7.6057,7.6144,783700.0
2009-08-24 09:55:00,8.75,8.79,8.75,8.78,459000.0,7.6144,7.6492,7.6144,7.6405,459000.0
2009-08-24 10:00:00,8.78,8.81,8.76,8.8,278400.0,7.6405,7.6666,7.6231,7.6579,278400.0
2009-08-24 10:05:00,8.8,8.86,8.8,8.84,218000.0,7.6579,7.7102,7.6579,7.6927,218000.0
2009-08-24 10:10:00,8.84,8.87,8.84,8.85,170400.0,7.6927,7.7189,7.6927,7.7015,170400.0
2009-08-24 10:15:00,8.84,8.86,8.84,8.84,237100.0,7.6927,7.7102,7.6927,7.6927,237100.0
2009-08-24 10:20:00,8.84,8.85,8.81,8.83,242800.0,7.6927,7.7015,7.6666,7.684,242800.0
2009-08-24 10:25:00,8.84,8.88,8.83,8.86,449300.0,7.6927,7.7276,7.684,7.7102,449300.0
2009-08-24 10:30:00,8.85,8.87,8.81,8.84,572200.0,7.7015,7.7189,7.6666,7.6927,572200.0
2009-08-24 10:35:00,8.84,8.85,8.8,8.8,156200.0,7.6927,7.7015,7.6579,7.6579,156200.0
2009-08-24 10:40:00,8.8,8.82,8.8,8.81,277900.0,7.6579,7.6753,7.6579,7.6666,277900.0
2009-08-24 10:45:00,8.81,8.82,8.8,8.81,94000.0,7.6666,7.6753,7.6579,7.6666,94000.0
2009-08-24 10:50:00,8.81,8.81,8.77,8.8,221400.0,7.6666,7.6666,7.6318,7.6579,221400.0
2009-08-24 10:55:00,8.8,8.82,8.77,8.78,148000.0,7.6579,7.6753,7.6318,7.6405,148000.0
2009-08-24 11:00:00,8.78,8.8,8.76,8.77,198500.0,7.6405,7.6579,7.6231,7.6318,198500.0
2009-08-24 11:05:00,8.78,8.78,8.75,8.76,96600.0,7.6405,7.6405,7.6144,7.6231,96600.0
2009-08-24 11:10:00,8.76,8.76,8.75,8.76,40400.0,7.6231,7.6231,7.6144,7.6231,40400.0
2009-08-24 11:15:00,8.76,8.76,8.73,8.74,91900.0,7.6231,7.6231,7.597,7.6057,91900.0
2009-08-24 11:20:00,8.73,8.74,8.71,8.71,120400.0,7.597,7.6057,7.5796,7.5796,120400.0
2009-08-24 11:25:00,8.72,8.72,8.7,8.7,212800.0,7.5883,7.5883,7.5709,7.5709,212800.0
2009-08-24 11:30:00,8.7,8.72,8.7,8.72,60300.0,7.5709,7.5883,7.5709,7.5883,60300.0
2009-08-24 11:35:00,8.72,8.72,8.7,8.7,89800.0,7.5883,7.5883,7.5709,7.5709,89800.0
2009-08-24 11:40:00,8.7,8.71,8.69,8.7,100200.0,7.5709,7.5796,7.5622,7.5709,100200.0
2009-08-24 11:45:00,8.69,8.7,8.68,8.69,55200.0,7.5622,7.5709,7.5535,7.5622,55200.0
2009-08-24 11:50:00,8.68,8.69,8.67,8.68,38000.0,7.5535,7.5622,7.5448,7.5535,38000.0
2009-08-24 11:55:00,8.68,8.68,8.67,8.68,49700.0,7.5535,7.5535,7.5448,7.5535,49700.0
2009-08-24 12:00:00,8.68,8.7,8.67,8.7,83500.0,7.5535,7.5709,7.5448,7.5709,83500.0
2009-08-24 12:05:00,8.69,8.7,8.69,8.69,34400.0,7.5622,7.5709,7.5622,7.5622,34400.0
2009-08-24 12:10:00,8.7,8.7,8.69,8.7,48000.0,7.5709,7.5709,7.5622,7.5709,48000.0
2009-08-24 12:15:00,8.69,8.7,8.69,8.7,32300.0,7.5622,7.5709,7.5622,7.5709,32300.0
2009-08-24 12:20:00,8.7,8.74,8.69,8.73,244600.0,7.5709,7.6057,7.5622,7.597,244600.0
2009-08-24 12:25:00,8.72,8.73,8.72,8.72,33700.0,7.5883,7.597,7.5883,7.5883,33700.0
2009-08-24 12:30:00,8.73,8.73,8.69,8.69,72600.0,7.597,7.597,7.5622,7.5622,72600.0
2009-08-24 12:35:00,8.69,8.7,8.67,8.68,63400.0,7.5622,7.5709,7.5448,7.5535,63400.0
2009-08-24 12:40:00,8.67,8.71,8.67,8.7,116500.0,7.5448,7.5796,7.5448,7.5709,116500.0
2009-08-24 12:45:00,8.71,8.72,8.7,8.71,45000.0,7.5796,7.5883,7.5709,7.5796,45000.0
2009-08-24 12:50:00,8.71,8.75,8.7,8.75,100000.0,7.5796,7.6144,7.5709,7.6144,100000.0
2009-08-24 12:55:00,8.75,8.75,8.71,8.71,61600.0,7.6144,7.6144,7.5796,7.5796,61600.0
2009-08-24 13:00:00,8.71,8.71,8.68,8.69,37400.0,7.5796,7.5796,7.5535,7.5622,37400.0
2009-08-24 13:05:00,8.69,8.69,8.61,8.61,131600.0,7.5622,7.5622,7.4926,7.4926,131600.0
2009-08-24 13:10:00,8.61,8.64,8.6,8.63,193000.0,7.4926,7.5187,7.4839,7.51,193000.0
2009-08-24 13:15:00,8.63,8.66,8.62,8.66,90700.0,7.51,7.5361,7.5013,7.5361,90700.0
2009-08-24 13:20:00,8.66,8.66,8.61,8.61,71400.0,7.5361,7.5361,7.4926,7.4926,71400.0
2009-08-24 13:25:00,8.61,8.64,8.6,8.62,72600.0,7.4926,7.5187,7.4839,7.5013,72600.0
2009-08-24 13:30:00,8.62,8.65,8.62,8.65,83700.0,7.5013,7.5274,7.5013,7.5274,83700.0
2009-08-24 13:35:00,8.65,8.68,8.64,8.68,27600.0,7.5274,7.5535,7.5187,7.5535,27600.0
2009-08-24 13:40:00,8.68,8.68,8.65,8.68,95800.0,7.5535,7.5535,7.5274,7.5535,95800.0
2009-08-24 13:45:00,8.68,8.68,8.66,8.67,153200.0,7.5535,7.5535,7.5361,7.5448,153200.0
2009-08-24 13:50:00,8.66,8.67,8.6,8.61,149100.0,7.5361,7.5448,7.4839,7.4926,149100.0
2009-08-24 13:55:00,8.61,8.62,8.59,8.62,109200.0,7.4926,7.5013,7.4752,7.5013,109200.0
2009-08-24 14:00:00,8.62,8.62,8.59,8.61,116500.0,7.5013,7.5013,7.4752,7.4926,116500.0
2009-08-24 14:05:00,8.61,8.62,8.6,8.6,63100.0,7.4926,7.5013,7.4839,7.4839,63100.0
2009-08-24 14:10:00,8.6,8.61,8.56,8.56,142800.0,7.4839,7.4926,7.4491,7.4491,142800.0
2009-08-24 14:15:00,8.56,8.57,8.55,8.56,103600.0,7.4491,7.4578,7.4404,7.4491,103600.0
2009-08-24 14:20:00,8.56,8.57,8.55,8.57,45600.0,7.4491,7.4578,7.4404,7.4578,45600.0
2009-08-24 14:25:00,8.56,8.57,8.54,8.56,78700.0,7.4491,7.4578,7.4317,7.4491,78700.0
2009-08-24 14:30:00,8.55,8.56,8.55,8.56,49200.0,7.4404,7.4491,7.4404,7.4491,49200.0
2009-08-24 14:35:00,8.56,8.56,8.55,8.56,26100.0,7.4491,7.4491,7.4404,7.4491,26100.0
2009-08-24 14:40:00,8.56,8.56,8.55,8.56,35500.0,7.4491,7.4491,7.4404,7.4491,35500.0
2009-08-24 14:45:00,8.55,8.56,8.54,8.55,45900.0,7.4404,7.4491,7.4317,7.4404,45900.0
2009-08-24 14:50:00,8.55,8.55,8.52,8.52,89700.0,7.4404,7.4404,7.4143,7.4143,89700.0
2009-08-24 14:55:00,8.53,8.53,8.5,8.5,68800.0,7.423,7.423,7.3969,7.3969,68800.0
2009-08-24 15:00:00,8.5,8.51,8.49,8.5,120500.0,7.3969,7.4056,7.3882,7.3969,120500.0
2009-08-24 15:05:00,8.49,8.5,8.46,8.46,83700.0,7.3882,7.3969,7.3621,7.3621,83700.0
2009-08-24 15:10:00,8.46,8.49,8.46,8.49,122700.0,7.3621,7.3882,7.3621,7.3882,122700.0
2009-08-24 15:15:00,8.49,8.5,8.47,8.47,90600.0,7.3882,7.3969,7.3708,7.3708,90600.0
2009-08-24 15:20:00,8.47,8.48,8.46,8.47,154700.0,7.3708,7.3795,7.3621,7.3708,154700.0
2009-08-24 15:25:00,8.47,8.5,8.47,8.5,111900.0,7.3708,7.3969,7.3708,7.3969,111900.0
2009-08-24 15:30:00,8.49,8.51,8.49,8.49,320900.0,7.3882,7.4056,7.3882,7.3882,320900.0
2009-08-24 15:35:00,8.5,8.51,8.48,8.5,349300.0,7.3969,7.4056,7.3795,7.3969,349300.0
2009-08-24 15:40:00,8.49,8.5,8.47,8.47,85300.0,7.3882,7.3969,7.3708,7.3708,85300.0
2009-08-24 15:45:00,8.48,8.48,8.46,8.46,138400.0,7.3795,7.3795,7.3621,7.3621,138400.0
2009-08-24 15:50:00,8.46,8.49,8.46,8.48,233900.0,7.3621,7.3882,7.3621,7.3795,233900.0
2009-08-24 15:55:00,8.49,8.49,8.47,8.49,398500.0,7.3882,7.3882,7.3708,7.3882,398500.0
2009-08-25 09:30:00,8.51,8.74,8.51,8.7,225100.0,7.4056,7.6057,7.4056,7.5709,225100.0
2009-08-25 09:35:00,8.69,8.73,8.64,8.69,228000.0,7.5622,7.597,7.5187,7.5622,228000.0
2009-08-25 09:40:00,8.69,8.69,8.58,8.63,301900.0,7.5622,7.5622,7.4665,7.51,301900.0
2009-08-25 09:45:00,8.63,8.65,8.6,8.62,49800.0,7.51,7.5274,7.4839,7.5013,49800.0
2009-08-25 09:50:00,8.62,8.68,8.62,8.64,63100.0,7.5013,7.5535,7.5013,7.5187,63100.0
2009-08-25 09:55:00,8.65,8.67,8.63,8.67,60000.0,7.5274,7.5448,7.51,7.5448,60000.0
2009-08-25 10:00:00,8.67,8.76,8.67,8.7,233700.0,7.5448,7.6231,7.5448,7.5709,233700.0
2009-08-25 10:05:00,8.7,8.71,8.68,8.68,106800.0,7.5709,7.5796,7.5535,7.5535,106800.0
2009-08-25 10:10:00,8.69,8.69,8.61,8.62,517400.0,7.5622,7.5622,7.4926,7.5013,517400.0
2009-08-25 10:15:00,8.61,8.63,8.59,8.61,267500.0,7.4926,7.51,7.4752,7.4926,267500.0
2009-08-25 10:20:00,8.61,8.62,8.6,8.6,76500.0,7.4926,7.5013,7.4839,7.4839,76500.0
2009-08-25 10:25:00,8.6,8.61,8.54,8.54,227800.0,7.4839,7.4926,7.4317,7.4317,227800.0
2009-08-25 10:30:00,8.54,8.57,8.52,8.57,505400.0,7.4317,7.4578,7.4143,7.4578,505400.0
2009-08-25 10:35:00,8.57,8.63,8.56,8.62,83500.0,7.4578,7.51,7.4491,7.5013,83500.0
2009-08-25 10:40:00,8.61,8.65,8.61,8.63,60700.0,7.4926,7.5274,7.4926,7.51,60700.0
2009-08-25 10:45:00,8.63,8.63,8.56,8.56,200900.0,7.51,7.51,7.4491,7.4491,200900.0
2009-08-25 10:50:00,8.57,8.58,8.56,8.56,70700.0,7.4578,7.4665,7.4491,7.4491,70700.0
2009-08-25 10:55:00,8.56,8.57,8.55,8.57,19300.0,7.4491,7.4578,7.4404,7.4578,19300.0
2009-08-25 11:00:00,8.56,8.61,8.56,8.61,33700.0,7.4491,7.4926,7.4491,7.4926,33700.0
2009-08-25 11:05:00,8.61,8.63,8.6,8.63,45900.0,7.4926,7.51,7.4839,7.51,45900.0
2009-08-25 11:10:00,8.62,8.65,8.62,8.65,53100.0,7.5013,7.5274,7.5013,7.5274,53100.0
2009-08-25 11:15:00,8.64,8.68,8.64,8.67,82500.0,7.5187,7.5535,7.5187,7.5448,82500.0
2009-08-25 11:20:00,8.68,8.69,8.66,8.67,93600.0,7.5535,7.5622,7.5361,7.5448,93600.0
2009-08-25 11:25:00,8.66,8.68,8.66,8.68,81700.0,7.5361,7.5535,7.5361,7.5535,81700.0
2009-08-25 11:30:00,8.68,8.68,8.67,8.68,27300.0,7.5535,7.5535,7.5448,7.5535,27300.0
2009-08-25 11:35:00,8.68,8.68,8.67,8.68,13100.0,7.5535,7.5535,7.5448,7.5535,13100.0
2009-08-25 11:40:00,8.68,8.68,8.64,8.65,247900.0,7.5535,7.5535,7.5187,7.5274,247900.0
2009-08-25 11:45:00,8.65,8.65,8.63,8.63,67500.0,7.5274,7.5274,7.51,7.51,67500.0
2009-08-25 11:50:00,8.63,8.63,8.61,8.62,93900.0,7.51,7.51,7.4926,7.5013,93900.0
2009-08-25 11:55:00,8.61,8.64,8.61,8.64,76000.0,7.4926,7.5187,7.4926,7.5187,76000.0
2009-08-25 12:00:00,8.64,8.64,8.63,8.63,47700.0,7.5187,7.5187,7.51,7.51,47700.0
2009-08-25 12:05:00,8.64,8.64,8.58,8.6,245300.0,7.5187,7.5187,7.4665,7.4839,245300.0
2009-08-25 12:10:00,8.6,8.61,8.59,8.6,28000.0,7.4839,7.4926,7.4752,7.4839,28000.0
2009-08-25 12:15:00,8.61,8.63,8.6,8.63,61700.0,7.4926,7.51,7.4839,7.51,61700.0
2009-08-25 12:20:00,8.63,8.67,8.62,8.67,51400.0,7.51,7.5448,7.5013,7.5448,51400.0
2009-08-25 12:25:00,8.67,8.69,8.66,8.68,51100.0,7.5448,7.5622,7.5361,7.5535,51100.0
2009-08-25 12:30:00,8.69,8.7,8.68,8.69,31700.0,7.5622,7.5709,7.5535,7.5622,31700.0
2009-08-25 12:35:00,8.69,8.7,8.69,8.7,6100.0,7.5622,7.5709,7.5622,7.5709,6100.0
2009-08-25 12:40:00,8.69,8.7,8.64,8.65,121300.0,7.5622,7.5709,7.5187,7.5274,121300.0
2009-08-25 12:45:00,8.64,8.67,8.64,8.67,92800.0,7.5187,7.5448,7.5187,7.5448,92800.0
2009-08-25 12:50:00,8.67,8.67,8.65,8.65,49500.0,7.5448,7.5448,7.5274,7.5274,49500.0
2009-08-25 12:55:00,8.66,8.66,8.62,8.63,51800.0,7.5361,7.5361,7.5013,7.51,51800.0
2009-08-25 13:00:00,8.62,8.65,8.62,8.64,41200.0,7.5013,7.5274,7.5013,7.5187,41200.0
2009-08-25 13:05:00,8.65,8.65,8.61,8.62,101500.0,7.5274,7.5274,7.4926,7.5013,101500.0
2009-08-25 13:10:00,8.61,8.62,8.6,8.6,57500.0,7.4926,7.5013,7.4839,7.4839,57500.0
2009-08-25 13:15:00,8.61,8.62,8.6,8.6,71600.0,7.4926,7.5013,7.4839,7.4839,71600.0
2009-08-25 13:20:00,8.6,8.61,8.58,8.6,298400.0,7.4839,7.4926,7.4665,7.4839,298400.0
2009-08-25 13:25:00,8.6,8.61,8.59,8.61,41700.0,7.4839,7.4926,7.4752,7.4926,41700.0
2009-08-25 13:30:00,8.61,8.61,8.6,8.61,25600.0,7.4926,7.4926,7.4839,7.4926,25600.0
2009-08-25 13:35:00,8.61,8.64,8.6,8.62,72600.0,7.4926,7.5187,7.4839,7.5013,72600.0
2009-08-25 13:40:00,8.61,8.62,8.61,8.61,14600.0,7.4926,7.5013,7.4926,7.4926,14600.0
2009-08-25 13:45:00,8.61,8.62,8.61,8.62,15900.0,7.4926,7.5013,7.4926,7.5013,15900.0
2009-08-25 13:50:00,8.62,8.62,8.59,8.59,36300.0,7.5013,7.5013,7.4752,7.4752,36300.0
2009-08-25 13:55:00,8.59,8.59,8.58,8.58,33100.0,7.4752,7.4752,7.4665,7.4665,33100.0
2009-08-25 14:00:00,8.58,8.59,8.56,8.59,52600.0,7.4665,7.4752,7.4491,7.4752,52600.0
2009-08-25 14:05:00,8.59,8.6,8.58,8.6,14200.0,7.4752,7.4839,7.4665,7.4839,14200.0
2009-08-25 14:10:00,8.6,8.6,8.59,8.6,9600.0,7.4839,7.4839,7.4752,7.4839,9600.0
2009-08-25 14:15:00,8.6,8.6,8.59,8.6,12000.0,7.4839,7.4839,7.4752,7.4839,12000.0
2009-08-25 14:20:00,8.59,8.6,8.59,8.59,9900.0,7.4752,7.4839,7.4752,7.4752,9900.0
2009-08-25 14:25:00,8.6,8.6,8.59,8.6,6200.0,7.4839,7.4839,7.4752,7.4839,6200.0
2009-08-25 14:30:00,8.6,8.6,8.59,8.6,10700.0,7.4839,7.4839,7.4752,7.4839,10700.0
2009-08-25 14:35:00,8.59,8.61,8.58,8.61,182700.0,7.4752,7.4926,7.4665,7.4926,182700.0
2009-08-25 14:40:00,8.6,8.63,8.6,8.63,61300.0,7.4839,7.51,7.4839,7.51,61300.0
2009-08-25 14:45:00,8.63,8.63,8.62,8.63,31500.0,7.51,7.51,7.5013,7.51,31500.0
2009-08-25 14:50:00,8.63,8.66,8.62,8.65,372300.0,7.51,7.5361,7.5013,7.5274,372300.0
2009-08-25 14:55:00,8.66,8.66,8.62,8.62,221600.0,7.5361,7.5361,7.5013,7.5013,221600.0
2009-08-25 15:00:00,8.63,8.66,8.63,8.65,48800.0,7.51,7.5361,7.51,7.5274,48800.0
2009-08-25 15:05:00,8.65,8.69,8.65,8.68,84600.0,7.5274,7.5622,7.5274,7.5535,84600.0
2009-08-25 15:10:00,8.68,8.7,8.68,8.69,125000.0,7.5535,7.5709,7.5535,7.5622,125000.0
2009-08-25 15:15:00,8.7,8.71,8.68,8.71,148800.0,7.5709,7.5796,7.5535,7.5796,148800.0
2009-08-25 15:20:00,8.71,8.75,8.7,8.73,213500.0,7.5796,7.6144,7.5709,7.597,213500.0
2009-08-25 15:25:00,8.73,8.75,8.71,8.71,236000.0,7.597,7.6144,7.5796,7.5796,236000.0
2009-08-25 15:30:00,8.71,8.71,8.65,8.65,84500.0,7.5796,7.5796,7.5274,7.5274,84500.0
2009-08-25 15:35:00,8.65,8.69,8.65,8.67,91000.0,7.5274,7.5622,7.5274,7.5448,91000.0
2009-08-25 15:40:00,8.68,8.68,8.66,8.67,159700.0,7.5535,7.5535,7.5361,7.5448,159700.0
2009-08-25 15:45:00,8.68,8.68,8.64,8.66,274800.0,7.5535,7.5535,7.5187,7.5361,274800.0
2009-08-25 15:50:00,8.67,8.7,8.66,8.68,444900.0,7.5448,7.5709,7.5361,7.5535,444900.0
2009-08-25 15:55:00,8.69,8.69,8.67,8.68,507800.0,7.5622,7.5622,7.5448,7.5535,507800.0
2009-08-26 09:30:00,8.67,8.72,8.62,8.68,70800.0,7.5448,7.5883,7.5013,7.5535,70800.0
2009-08-26 09:35:00,8.67,8.7,8.64,8.69,102700.0,7.5448,7.5709,7.5187,7.5622,102700.0
2009-08-26 09:40:00,8.7,8.7,8.59,8.64,182200.0,7.5709,7.5709,7.4752,7.5187,182200.0
2009-08-26 09:45:00,8.63,8.66,8.6,8.61,157500.0,7.51,7.5361,7.4839,7.4926,157500.0
2009-08-26 09:50:00,8.6,8.63,8.58,8.63,194300.0,7.4839,7.51,7.4665,7.51,194300.0
2009-08-26 09:55:00,8.63,8.65,8.63,8.65,230700.0,7.51,7.5274,7.51,7.5274,230700.0
2009-08-26 10:00:00,8.64,8.68,8.6,8.63,238100.0,7.5187,7.5535,7.4839,7.51,238100.0
2009-08-26 10:05:00,8.64,8.72,8.64,8.69,137100.0,7.5187,7.5883,7.5187,7.5622,137100.0
2009-08-26 10:10:00,8.69,8.73,8.66,8.73,106500.0,7.5622,7.597,7.5361,7.597,106500.0
2009-08-26 10:15:00,8.73,8.77,8.73,8.77,204100.0,7.597,7.6318,7.597,7.6318,204100.0
2009-08-26 10:20:00,8.77,8.78,8.76,8.78,109700.0,7.6318,7.6405,7.6231,7.6405,109700.0
2009-08-26 10:25:00,8.77,8.78,8.72,8.73,79800.0,7.6318,7.6405,7.5883,7.597,79800.0
2009-08-26 10:30:00,8.73,8.74,8.69,8.71,122800.0,7.597,7.6057,7.5622,7.5796,122800.0
2009-08-26 10:35:00,8.72,8.74,8.71,8.73,75600.0,7.5883,7.6057,7.5796,7.597,75600.0
2009-08-26 10:40:00,8.72,8.74,8.71,8.71,81600.0,7.5883,7.6057,7.5796,7.5796,81600.0
2009-08-26 10:45:00,8.71,8.71,8.68,8.69,143000.0,7.5796,7.5796,7.5535,7.5622,143000.0
2009-08-26 10:50:00,8.68,8.69,8.68,8.68,63400.0,7.5535,7.5622,7.5535,7.5535,63400.0
2009-08-26 10:55:00,8.69,8.71,8.68,8.71,80800.0,7.5622,7.5796,7.5535,7.5796,80800.0
2009-08-26 11:00:00,8.71,8.73,8.7,8.73,98300.0,7.5796,7.597,7.5709,7.597,98300.0
2009-08-26 11:05:00,8.72,8.73,8.69,8.7,46700.0,7.5883,7.597,7.5622,7.5709,46700.0
2009-08-26 11:10:00,8.69,8.69,8.66,8.66,71900.0,7.5622,7.5622,7.5361,7.5361,71900.0
2009-08-26 11:15:00,8.66,8.67,8.64,8.65,74600.0,7.5361,7.5448,7.5187,7.5274,74600.0
2009-08-26 11:20:00,8.65,8.66,8.63,8.63,57000.0,7.5274,7.5361,7.51,7.51,57000.0
2009-08-26 11:25:00,8.63,8.64,8.62,8.62,63100.0,7.51,7.5187,7.5013,7.5013,63100.0
2009-08-26 11:30:00,8.62,8.63,8.61,8.61,60700.0,7.5013,7.51,7.4926,7.4926,60700.0
2009-08-26 11:35:00,8.62,8.62,8.59,8.6,87600.0,7.5013,7.5013,7.4752,7.4839,87600.0
2009-08-26 11:40:00,8.61,8.61,8.59,8.59,52400.0,7.4926,7.4926,7.4752,7.4752,52400.0
2009-08-26 11:45:00,8.59,8.62,8.58,8.61,120400.0,7.4752,7.5013,7.4665,7.4926,120400.0
2009-08-26 11:50:00,8.62,8.63,8.61,8.61,98400.0,7.5013,7.51,7.4926,7.4926,98400.0
2009-08-26 11:55:00,8.61,8.62,8.61,8.61,24400.0,7.4926,7.5013,7.4926,7.4926,24400.0
2009-08-26 12:00:00,8.62,8.62,8.61,8.61,17100.0,7.5013,7.5013,7.4926,7.4926,17100.0
2009-08-26 12:05:00,8.61,8.64,8.61,8.63,42600.0,7.4926,7.5187,7.4926,7.51,42600.0
2009-08-26 12:10:00,8.64,8.65,8.62,8.63,194900.0,7.5187,7.5274,7.5013,7.51,194900.0
2009-08-26 12:15:00,8.62,8.63,8.59,8.61,160600.0,7.5013,7.51,7.4752,7.4926,160600.0
2009-08-26 12:20:00,8.61,8.63,8.61,8.62,89200.0,7.4926,7.51,7.4926,7.5013,89200.0
2009-08-26 12:25:00,8.62,8.62,8.59,8.6,154700.0,7.5013,7.5013,7.4752,7.4839,154700.0
2009-08-26 12:30:00,8.6,8.6,8.55,8.57,614000.0,7.4839,7.4839,7.4404,7.4578,614000.0
2009-08-26 12:35:00,8.56,8.59,8.56,8.58,192500.0,7.4491,7.4752,7.4491,7.4665,192500.0
2009-08-26 12:40:00,8.58,8.58,8.57,8.57,30700.0,7.4665,7.4665,7.4578,7.4578,30700.0
2009-08-26 12:45:00,8.58,8.59,8.57,8.59,48600.0,7.4665,7.4752,7.4578,7.4752,48600.0
2009-08-26 12:50:00,8.59,8.61,8.58,8.59,86900.0,7.4752,7.4926,7.4665,7.4752,86900.0
2009-08-26 12:55:00,8.6,8.6,8.59,8.6,19800.0,7.4839,7.4839,7.4752,7.4839,19800.0
2009-08-26 13:00:00,8.6,8.61,8.59,8.6,49500.0,7.4839,7.4926,7.4752,7.4839,49500.0
2009-08-26 13:05:00,8.59,8.6,8.58,8.59,188400.0,7.4752,7.4839,7.4665,7.4752,188400.0
2009-08-26 13:10:00,8.59,8.59,8.58,8.59,99500.0,7.4752,7.4752,7.4665,7.4752,99500.0
2009-08-26 13:15:00,8.59,8.59,8.58,8.59,26600.0,7.4752,7.4752,7.4665,7.4752,26600.0
2009-08-26 13:20:00,8.59,8.6,8.58,8.59,29200.0,7.4752,7.4839,7.4665,7.4752,29200.0
2009-08-26 13:25:00,8.6,8.6,8.59,8.6,38000.0,7.4839,7.4839,7.4752,7.4839,38000.0
2009-08-26 13:30:00,8.59,8.61,8.59,8.59,134900.0,7.4752,7.4926,7.4752,7.4752,134900.0
2009-08-26 13:35:00,8.59,8.62,8.59,8.62,33000.0,7.4752,7.5013,7.4752,7.5013,33000.0
2009-08-26 13:40:00,8.62,8.63,8.61,8.63,23100.0,7.5013,7.51,7.4926,7.51,23100.0
2009-08-26 13:45:00,8.63,8.63,8.61,8.61,26400.0,7.51,7.51,7.4926,7.4926,26400.0
2009-08-26 13:50:00,8.61,8.62,8.6,8.6,36500.0,7.4926,7.5013,7.4839,7.4839,36500.0
2009-08-26 13:55:00,8.6,8.65,8.6,8.65,109700.0,7.4839,7.5274,7.4839,7.5274,109700.0
2009-08-26 14:00:00,8.65,8.66,8.63,8.65,85200.0,7.5274,7.5361,7.51,7.5274,85200.0
2009-08-26 14:05:00,8.65,8.65,8.64,8.64,15500.0,7.5274,7.5274,7.5187,7.5187,15500.0
2009-08-26 14:10:00,8.65,8.65,8.63,8.63,28900.0,7.5274,7.5274,7.51,7.51,28900.0
2009-08-26 14:15:00,8.64,8.64,8.63,8.64,19100.0,7.5187,7.5187,7.51,7.5187,19100.0
2009-08-26 14:20:00,8.63,8.64,8.61,8.61,37300.0,7.51,7.5187,7.4926,7.4926,37300.0
2009-08-26 14:25:00,8.62,8.62,8.61,8.61,18600.0,7.5013,7.5013,7.4926,7.4926,18600.0
2009-08-26 14:30:00,8.61,8.63,8.6,8.61,90000.0,7.4926,7.51,7.4839,7.4926,90000.0
2009-08-26 14:35:00,8.6,8.61,8.6,8.61,7800.0,7.4839,7.4926,7.4839,7.4926,7800.0
2009-08-26 14:40:00,8.6,8.61,8.6,8.6,25400.0,7.4839,7.4926,7.4839,7.4839,25400.0
2009-08-26 14:45:00,8.6,8.64,8.6,8.64,128800.0,7.4839,7.5187,7.4839,7.5187,128800.0
2009-08-26 14:50:00,8.64,8.64,8.62,8.63,81300.0,7.5187,7.5187,7.5013,7.51,81300.0
2009-08-26 14:55:00,8.64,8.64,8.61,8.62,46700.0,7.5187,7.5187,7.4926,7.5013,46700.0
2009-08-26 15:00:00,8.61,8.62,8.59,8.62,106100.0,7.4926,7.5013,7.4752,7.5013,106100.0
2009-08-26 15:05:00,8.62,8.63,8.61,8.63,23500.0,7.5013,7.51,7.4926,7.51,23500.0
2009-08-26 15:10:00,8.63,8.63,8.62,8.63,22100.0,7.51,7.51,7.5013,7.51,22100.0
2009-08-26 15:15:00,8.63,8.63,8.62,8.62,48800.0,7.51,7.51,7.5013,7.5013,48800.0
2009-08-26 15:20:00,8.63,8.63,8.62,8.62,47200.0,7.51,7.51,7.5013,7.5013,47200.0
2009-08-26 15:25:00,8.62,8.63,8.61,8.61,44100.0,7.5013,7.51,7.4926,7.4926,44100.0
2009-08-26 15:30:00,8.61,8.61,8.6,8.6,51200.0,7.4926,7.4926,7.4839,7.4839,51200.0
2009-08-26 15:35:00,8.61,8.61,8.59,8.61,175500.0,7.4926,7.4926,7.4752,7.4926,175500.0
2009-08-26 15:40:00,8.6,8.61,8.6,8.61,27100.0,7.4839,7.4926,7.4839,7.4926,27100.0
2009-08-26 15:45:00,8.61,8.61,8.59,8.61,145100.0,7.4926,7.4926,7.4752,7.4926,145100.0
2009-08-26 15:50:00,8.61,8.62,8.6,8.62,148800.0,7.4926,7.5013,7.4839,7.5013,148800.0
2009-08-26 15:55:00,8.62,8.62,8.59,8.61,350300.0,7.5013,7.5013,7.4752,7.4926,350300.0
2009-08-27 09:30:00,8.65,8.66,8.56,8.58,108900.0,7.5274,7.5361,7.4491,7.4665,108900.0
2009-08-27 09:35:00,8.58,8.58,8.53,8.54,93900.0,7.4665,7.4665,7.423,7.4317,93900.0
2009-08-27 09:40:00,8.53,8.53,8.43,8.43,183200.0,7.423,7.423,7.336,7.336,183200.0
2009-08-27 09:45:00,8.43,8.46,8.38,8.46,139600.0,7.336,7.3621,7.2924,7.3621,139600.0
2009-08-27 09:50:00,8.46,8.46,8.38,8.4,103600.0,7.3621,7.3621,7.2924,7.3099,103600.0
2009-08-27 09:55:00,8.39,8.4,8.33,8.33,173400.0,7.3011,7.3099,7.2489,7.2489,173400.0
2009-08-27 10:00:00,8.33,8.34,8.3,8.32,194500.0,7.2489,7.2576,7.2228,7.2402,194500.0
2009-08-27 10:05:00,8.32,8.33,8.31,8.31,47500.0,7.2402,7.2489,7.2315,7.2315,47500.0
2009-08-27 10:10:00,8.31,8.39,8.3,8.38,147700.0,7.2315,7.3011,7.2228,7.2924,147700.0
2009-08-27 10:15:00,8.38,8.41,8.36,8.41,93000.0,7.2924,7.3186,7.275,7.3186,93000.0
2009-08-27 10:20:00,8.42,8.42,8.4,8.42,51600.0,7.3273,7.3273,7.3099,7.3273,51600.0
2009-08-27 10:25:00,8.42,8.42,8.38,8.38,166500.0,7.3273,7.3273,7.2924,7.2924,166500.0
2009-08-27 10:30:00,8.38,8.43,8.38,8.4,106300.0,7.2924,7.336,7.2924,7.3099,106300.0
2009-08-27 10:35:00,8.39,8.4,8.38,8.38,42700.0,7.3011,7.3099,7.2924,7.2924,42700.0
2009-08-27 10:40:00,8.39,8.39,8.37,8.38,14300.0,7.3011,7.3011,7.2837,7.2924,14300.0
2009-08-27 10:45:00,8.38,8.38,8.35,8.36,38300.0,7.2924,7.2924,7.2663,7.275,38300.0
2009-08-27 10:50:00,8.35,8.36,8.33,8.34,39100.0,7.2663,7.275,7.2489,7.2576,39100.0
2009-08-27 10:55:00,8.33,8.34,8.32,8.33,77600.0,7.2489,7.2576,7.2402,7.2489,77600.0
2009-08-27 11:00:00,8.32,8.39,8.31,8.38,187600.0,7.2402,7.3011,7.2315,7.2924,187600.0
2009-08-27 11:05:00,8.37,8.41,8.34,8.39,278600.0,7.2837,7.3186,7.2576,7.3011,278600.0
2009-08-27 11:10:00,8.4,8.4,8.38,8.39,28500.0,7.3099,7.3099,7.2924,7.3011,28500.0
2009-08-27 11:15:00,8.38,8.39,8.36,8.37,204400.0,7.2924,7.3011,7.275,7.2837,204400.0
2009-08-27 11:20:00,8.37,8.41,8.36,8.39,253200.0,7.2837,7.3186,7.275,7.3011,253200.0
2009-08-27 11:25:00,8.39,8.4,8.37,8.39,175500.0,7.3011,7.3099,7.2837,7.3011,175500.0
2009-08-27 11:30:00,8.39,8.39,8.35,8.36,64600.0,7.3011,7.3011,7.2663,7.275,64600.0
2009-08-27 11:35:00,8.35,8.36,8.34,8.35,25200.0,7.2663,7.275,7.2576,7.2663,25200.0
2009-08-27 11:40:00,8.34,8.35,8.34,8.34,15000.0,7.2576,7.2663,7.2576,7.2576,15000.0
2009-08-27 11:45:00,8.35,8.35,8.34,8.34,27500.0,7.2663,7.2663,7.2576,7.2576,27500.0
2009-08-27 11:50:00,8.34,8.36,8.32,8.36,226900.0,7.2576,7.275,7.2402,7.275,226900.0
2009-08-27 11:55:00,8.36,8.39,8.35,8.38,164900.0,7.275,7.3011,7.2663,7.2924,164900.0
2009-08-27 12:00:00,8.38,8.4,8.37,8.39,134000.0,7.2924,7.3099,7.2837,7.3011,134000.0
2009-08-27 12:05:00,8.4,8.41,8.39,8.41,78300.0,7.3099,7.3186,7.3011,7.3186,78300.0
2009-08-27 12:10:00,8.41,8.44,8.4,8.44,78700.0,7.3186,7.3447,7.3099,7.3447,78700.0
2009-08-27 12:15:00,8.44,8.44,8.41,8.42,50600.0,7.3447,7.3447,7.3186,7.3273,50600.0
2009-08-27 12:20:00,8.42,8.42,8.41,8.42,67100.0,7.3273,7.3273,7.3186,7.3273,67100.0
2009-08-27 12:25:00,8.41,8.45,8.41,8.45,44800.0,7.3186,7.3534,7.3186,7.3534,44800.0
2009-08-27 12:30:00,8.45,8.46,8.44,8.44,30700.0,7.3534,7.3621,7.3447,7.3447,30700.0
2009-08-27 12:35:00,8.44,8.44,8.43,8.43,25600.0,7.3447,7.3447,7.336,7.336,25600.0
2009-08-27 12:40:00,8.44,8.44,8.41,8.42,29800.0,7.3447,7.3447,7.3186,7.3273,29800.0
2009-08-27 12:45:00,8.42,8.42,8.39,8.39,17100.0,7.3273,7.3273,7.3011,7.3011,17100.0
2009-08-27 12:50:00,8.4,8.4,8.38,8.4,35200.0,7.3099,7.3099,7.2924,7.3099,35200.0
2009-08-27 12:55:00,8.39,8.41,8.38,8.41,57600.0,7.3011,7.3186,7.2924,7.3186,57600.0
2009-08-27 13:00:00,8.41,8.42,8.41,8.42,12800.0,7.3186,7.3273,7.3186,7.3273,12800.0
2009-08-27 13:05:00,8.42,8.42,8.4,8.4,44100.0,7.3273,7.3273,7.3099,7.3099,44100.0
2009-08-27 13:10:00,8.39,8.4,8.37,8.39,34000.0,7.3011,7.3099,7.2837,7.3011,34000.0
2009-08-27 13:15:00,8.39,8.4,8.38,8.4,51200.0,7.3011,7.3099,7.2924,7.3099,51200.0
2009-08-27 13:20:00,8.39,8.4,8.39,8.39,25600.0,7.3011,7.3099,7.3011,7.3011,25600.0
2009-08-27 13:25:00,8.39,8.41,8.39,8.4,64200.0,7.3011,7.3186,7.3011,7.3099,64200.0
2009-08-27 13:30:00,8.4,8.43,8.39,8.43,58700.0,7.3099,7.336,7.3011,7.336,58700.0
2009-08-27 13:35:00,8.43,8.45,8.42,8.45,43800.0,7.336,7.3534,7.3273,7.3534,43800.0
2009-08-27 13:40:00,8.45,8.45,8.43,8.43,32000.0,7.3534,7.3534,7.336,7.336,32000.0
2009-08-27 13:45:00,8.43,8.49,8.43,8.49,72000.0,7.336,7.3882,7.336,7.3882,72000.0
2009-08-27 13:50:00,8.49,8.49,8.46,8.49,45700.0,7.3882,7.3882,7.3621,7.3882,45700.0
2009-08-27 13:55:00,8.49,8.51,8.47,8.47,65200.0,7.3882,7.4056,7.3708,7.3708,65200.0
2009-08-27 14:00:00,8.47,8.48,8.47,8.48,6500.0,7.3708,7.3795,7.3708,7.3795,6500.0
2009-08-27 14:05:00,8.47,8.48,8.46,8.46,14000.0,7.3708,7.3795,7.3621,7.3621,14000.0
2009-08-27 14:10:00,8.46,8.48,8.46,8.48,22700.0,7.3621,7.3795,7.3621,7.3795,22700.0
2009-08-27 14:15:00,8.47,8.48,8.47,8.47,23100.0,7.3708,7.3795,7.3708,7.3708,23100.0
2009-08-27 14:20:00,8.47,8.49,8.46,8.46,46100.0,7.3708,7.3882,7.3621,7.3621,46100.0
2009-08-27 14:25:00,8.47,8.47,8.46,8.46,16800.0,7.3708,7.3708,7.3621,7.3621,16800.0
2009-08-27 14:30:00,8.47,8.49,8.46,8.48,36600.0,7.3708,7.3882,7.3621,7.3795,36600.0
2009-08-27 14:35:00,8.49,8.51,8.48,8.5,34800.0,7.3882,7.4056,7.3795,7.3969,34800.0
2009-08-27 14:40:00,8.5,8.53,8.5,8.53,34900.0,7.3969,7.423,7.3969,7.423,34900.0
2009-08-27 14:45:00,8.52,8.53,8.5,8.51,38100.0,7.4143,7.423,7.3969,7.4056,38100.0
2009-08-27 14:50:00,8.51,8.51,8.49,8.49,21800.0,7.4056,7.4056,7.3882,7.3882,21800.0
2009-08-27 14:55:00,8.5,8.51,8.49,8.5,37800.0,7.3969,7.4056,7.3882,7.3969,37800.0
2009-08-27 15:00:00,8.51,8.51,8.48,8.49,66300.0,7.4056,7.4056,7.3795,7.3882,66300.0
2009-08-27 15:05:00,8.48,8.48,8.47,8.47,70000.0,7.3795,7.3795,7.3708,7.3708,70000.0
2009-08-27 15:10:00,8.47,8.48,8.46,8.47,76000.0,7.3708,7.3795,7.3621,7.3708,76000.0
2009-08-27 15:15:00,8.46,8.47,8.45,8.47,184900.0,7.3621,7.3708,7.3534,7.3708,184900.0
2009-08-27 15:20:00,8.46,8.47,8.43,8.43,100700.0,7.3621,7.3708,7.336,7.336,100700.0
2009-08-27 15:25:00,8.43,8.44,8.41,8.41,85200.0,7.336,7.3447,7.3186,7.3186,85200.0
2009-08-27 15:30:00,8.42,8.44,8.41,8.42,124600.0,7.3273,7.3447,7.3186,7.3273,124600.0
2009-08-27 15:35:00,8.42,8.44,8.41,8.44,56300.0,7.3273,7.3447,7.3186,7.3447,56300.0
2009-08-27 15:40:00,8.44,8.46,8.43,8.44,122400.0,7.3447,7.3621,7.336,7.3447,122400.0
2009-08-27 15:45:00,8.44,8.44,8.43,8.44,61800.0,7.3447,7.3447,7.336,7.3447,61800.0
2009-08-27 15:50:00,8.44,8.46,8.43,8.44,173400.0,7.3447,7.3621,7.336,7.3447,173400.0
2009-08-27 15:55:00,8.44,8.47,8.43,8.44,425100.0,7.3447,7.3708,7.336,7.3447,425100.0
2009-08-28 09:30:00,8.48,8.56,8.48,8.54,58700.0,7.3795,7.4491,7.3795,7.4317,58700.0
2009-08-28 09:35:00,8.54,8.61,8.53,8.58,150600.0,7.4317,7.4926,7.423,7.4665,150600.0
2009-08-28 09:40:00,8.58,8.59,8.53,8.54,133200.0,7.4665,7.4752,7.423,7.4317,133200.0
2009-08-28 09:45:00,8.54,8.57,8.51,8.51,268400.0,7.4317,7.4578,7.4056,7.4056,268400.0
2009-08-28 09:50:00,8.5,8.52,8.46,8.48,352700.0,7.3969,7.4143,7.3621,7.3795,352700.0
2009-08-28 09:55:00,8.48,8.49,8.42,8.45,326200.0,7.3795,7.3882,7.3273,7.3534,326200.0
2009-08-28 10:00:00,8.44,8.48,8.43,8.46,197500.0,7.3447,7.3795,7.336,7.3621,197500.0
2009-08-28 10:05:00,8.46,8.48,8.45,8.46,143000.0,7.3621,7.3795,7.3534,7.3621,143000.0
2009-08-28 10:10:00,8.45,8.48,8.45,8.47,136800.0,7.3534,7.3795,7.3534,7.3708,136800.0
2009-08-28 10:15:00,8.47,8.48,8.45,8.46,163000.0,7.3708,7.3795,7.3534,7.3621,163000.0
2009-08-28 10:20:00,8.46,8.48,8.45,8.47,85500.0,7.3621,7.3795,7.3534,7.3708,85500.0
2009-08-28 10:25:00,8.48,8.49,8.47,8.47,104500.0,7.3795,7.3882,7.3708,7.3708,104500.0
2009-08-28 10:30:00,8.47,8.48,8.45,8.46,115100.0,7.3708,7.3795,7.3534,7.3621,115100.0
2009-08-28 10:35:00,8.46,8.5,8.45,8.5,99800.0,7.3621,7.3969,7.3534,7.3969,99800.0
2009-08-28 10:40:00,8.5,8.51,8.48,8.49,52300.0,7.3969,7.4056,7.3795,7.3882,52300.0
2009-08-28 10:45:00,8.48,8.51,8.48,8.48,128500.0,7.3795,7.4056,7.3795,7.3795,128500.0
2009-08-28 10:50:00,8.49,8.5,8.48,8.49,170500.0,7.3882,7.3969,7.3795,7.3882,170500.0
2009-08-28 10:55:00,8.5,8.52,8.49,8.5,53400.0,7.3969,7.4143,7.3882,7.3969,53400.0
2009-08-28 11:00:00,8.5,8.53,8.5,8.5,98800.0,7.3969,7.423,7.3969,7.3969,98800.0
2009-08-28 11:05:00,8.5,8.53,8.49,8.5,69500.0,7.3969,7.423,7.3882,7.3969,69500.0
2009-08-28 11:10:00,8.5,8.51,8.48,8.5,106700.0,7.3969,7.4056,7.3795,7.3969,106700.0
2009-08-28 11:15:00,8.49,8.52,8.48,8.52,75400.0,7.3882,7.4143,7.3795,7.4143,75400.0
2009-08-28 11:20:00,8.51,8.55,8.51,8.55,88300.0,7.4056,7.4404,7.4056,7.4404,88300.0
2009-08-28 11:25:00,8.54,8.55,8.52,8.54,65000.0,7.4317,7.4404,7.4143,7.4317,65000.0
2009-08-28 11:30:00,8.54,8.56,8.53,8.56,123500.0,7.4317,7.4491,7.423,7.4491,123500.0
2009-08-28 11:35:00,8.56,8.57,8.55,8.57,42700.0,7.4491,7.4578,7.4404,7.4578,42700.0
2009-08-28 11:40:00,8.57,8.57,8.54,8.55,80500.0,7.4578,7.4578,7.4317,7.4404,80500.0
2009-08-28 11:45:00,8.55,8.57,8.54,8.57,86100.0,7.4404,7.4578,7.4317,7.4578,86100.0
2009-08-28 11:50:00,8.57,8.57,8.54,8.55,61900.0,7.4578,7.4578,7.4317,7.4404,61900.0
2009-08-28 11:55:00,8.54,8.57,8.54,8.55,78300.0,7.4317,7.4578,7.4317,7.4404,78300.0
2009-08-28 12:00:00,8.56,8.56,8.55,8.56,13000.0,7.4491,7.4491,7.4404,7.4491,13000.0
2009-08-28 12:05:00,8.56,8.56,8.55,8.56,11400.0,7.4491,7.4491,7.4404,7.4491,11400.0
2009-08-28 12:10:00,8.55,8.56,8.55,8.55,18500.0,7.4404,7.4491,7.4404,7.4404,18500.0
2009-08-28 12:15:00,8.55,8.56,8.53,8.53,91600.0,7.4404,7.4491,7.423,7.423,91600.0
2009-08-28 12:20:00,8.53,8.55,8.52,8.53,70200.0,7.423,7.4404,7.4143,7.423,70200.0
2009-08-28 12:25:00,8.53,8.55,8.52,8.54,70200.0,7.423,7.4404,7.4143,7.4317,70200.0
2009-08-28 12:30:00,8.55,8.55,8.54,8.55,10500.0,7.4404,7.4404,7.4317,7.4404,10500.0
2009-08-28 12:35:00,8.54,8.56,8.54,8.55,40400.0,7.4317,7.4491,7.4317,7.4404,40400.0
2009-08-28 12:40:00,8.56,8.56,8.55,8.56,13500.0,7.4491,7.4491,7.4404,7.4491,13500.0
2009-08-28 12:45:00,8.55,8.56,8.55,8.55,68600.0,7.4404,7.4491,7.4404,7.4404,68600.0
2009-08-28 12:50:00,8.55,8.56,8.54,8.55,56700.0,7.4404,7.4491,7.4317,7.4404,56700.0
2009-08-28 12:55:00,8.56,8.56,8.54,8.55,41400.0,7.4491,7.4491,7.4317,7.4404,41400.0
2009-08-28 13:00:00,8.54,8.56,8.54,8.56,31700.0,7.4317,7.4491,7.4317,7.4491,31700.0
2009-08-28 13:05:00,8.55,8.56,8.55,8.55,11500.0,7.4404,7.4491,7.4404,7.4404,11500.0
2009-08-28 13:10:00,8.56,8.58,8.55,8.57,63900.0,7.4491,7.4665,7.4404,7.4578,63900.0
2009-08-28 13:15:00,8.57,8.58,8.57,8.57,21800.0,7.4578,7.4665,7.4578,7.4578,21800.0
2009-08-28 13:20:00,8.57,8.58,8.57,8.58,16100.0,7.4578,7.4665,7.4578,7.4665,16100.0
2009-08-28 13:25:00,8.58,8.58,8.56,8.56,35100.0,7.4665,7.4665,7.4491,7.4491,35100.0
2009-08-28 13:30:00,8.56,8.57,8.56,8.56,30300.0,7.4491,7.4578,7.4491,7.4491,30300.0
2009-08-28 13:35:00,8.57,8.57,8.55,8.56,50400.0,7.4578,7.4578,7.4404,7.4491,50400.0
2009-08-28 13:40:00,8.56,8.57,8.56,8.57,9300.0,7.4491,7.4578,7.4491,7.4578,9300.0
2009-08-28 13:45:00,8.56,8.56,8.52,8.53,69800.0,7.4491,7.4491,7.4143,7.423,69800.0
2009-08-28 13:50:00,8.53,8.54,8.52,8.53,19700.0,7.423,7.4317,7.4143,7.423,19700.0
2009-08-28 13:55:00,8.52,8.53,8.52,8.52,8200.0,7.4143,7.423,7.4143,7.4143,8200.0
2009-08-28 14:00:00,8.52,8.52,8.5,8.52,36900.0,7.4143,7.4143,7.3969,7.4143,36900.0
2009-08-28 14:05:00,8.52,8.53,8.51,8.52,33200.0,7.4143,7.423,7.4056,7.4143,33200.0
2009-08-28 14:10:00,8.52,8.53,8.51,8.51,89800.0,7.4143,7.423,7.4056,7.4056,89800.0
2009-08-28 14:15:00,8.52,8.55,8.51,8.54,63500.0,7.4143,7.4404,7.4056,7.4317,63500.0
2009-08-28 14:20:00,8.53,8.54,8.52,8.53,44600.0,7.423,7.4317,7.4143,7.423,44600.0
2009-08-28 14:25:00,8.53,8.53,8.51,8.52,58200.0,7.423,7.423,7.4056,7.4143,58200.0
2009-08-28 14:30:00,8.52,8.52,8.51,8.52,24600.0,7.4143,7.4143,7.4056,7.4143,24600.0
2009-08-28 14:35:00,8.51,8.52,8.51,8.52,20700.0,7.4056,7.4143,7.4056,7.4143,20700.0
2009-08-28 14:40:00,8.52,8.53,8.51,8.52,23500.0,7.4143,7.423,7.4056,7.4143,23500.0
2009-08-28 14:45:00,8.53,8.54,8.52,8.53,85500.0,7.423,7.4317,7.4143,7.423,85500.0
2009-08-28 14:50:00,8.54,8.54,8.53,8.53,9800.0,7.4317,7.4317,7.423,7.423,9800.0
2009-08-28 14:55:00,8.54,8.55,8.53,8.54,39900.0,7.4317,7.4404,7.423,7.4317,39900.0
2009-08-28 15:00:00,8.53,8.54,8.53,8.54,11600.0,7.423,7.4317,7.423,7.4317,11600.0
2009-08-28 15:05:00,8.53,8.54,8.51,8.52,35400.0,7.423,7.4317,7.4056,7.4143,35400.0
2009-08-28 15:10:00,8.52,8.52,8.51,8.52,7900.0,7.4143,7.4143,7.4056,7.4143,7900.0
2009-08-28 15:15:00,8.52,8.52,8.51,8.52,20700.0,7.4143,7.4143,7.4056,7.4143,20700.0
2009-08-28 15:20:00,8.51,8.54,8.51,8.52,98600.0,7.4056,7.4317,7.4056,7.4143,98600.0
2009-08-28 15:25:00,8.52,8.54,8.51,8.54,82000.0,7.4143,7.4317,7.4056,7.4317,82000.0
2009-08-28 15:30:00,8.54,8.54,8.5,8.5,118500.0,7.4317,7.4317,7.3969,7.3969,118500.0
2009-08-28 15:35:00,8.5,8.51,8.5,8.5,23100.0,7.3969,7.4056,7.3969,7.3969,23100.0
2009-08-28 15:40:00,8.5,8.51,8.5,8.5,81600.0,7.3969,7.4056,7.3969,7.3969,81600.0
2009-08-28 15:45:00,8.51,8.52,8.5,8.52,96400.0,7.4056,7.4143,7.3969,7.4143,96400.0
2009-08-28 15:50:00,8.51,8.52,8.51,8.51,43400.0,7.4056,7.4143,7.4056,7.4056,43400.0
2009-08-28 15:55:00,8.52,8.52,8.51,8.51,172500.0,7.4143,7.4143,7.4056,7.4056,172500.0
2009-08-31 09:30:00,8.47,8.52,8.44,8.47,111200.0,7.3708,7.4143,7.3447,7.3708,111200.0
2009-08-31 09:35:00,8.47,8.5,8.42,8.47,114300.0,7.3708,7.3969,7.3273,7.3708,114300.0
2009-08-31 09:40:00,8.47,8.48,8.4,8.43,228200.0,7.3708,7.3795,7.3099,7.336,228200.0
2009-08-31 09:45:00,8.42,8.48,8.4,8.45,100200.0,7.3273,7.3795,7.3099,7.3534,100200.0
2009-08-31 09:50:00,8.44,8.44,8.4,8.42,97300.0,7.3447,7.3447,7.3099,7.3273,97300.0
2009-08-31 09:55:00,8.42,8.45,8.42,8.44,71500.0,7.3273,7.3534,7.3273,7.3447,71500.0
2009-08-31 10:00:00,8.44,8.44,8.41,8.42,100200.0,7.3447,7.3447,7.3186,7.3273,100200.0
2009-08-31 10:05:00,8.43,8.43,8.42,8.42,39900.0,7.336,7.336,7.3273,7.3273,39900.0
2009-08-31 10:10:00,8.42,8.42,8.4,8.41,70600.0,7.3273,7.3273,7.3099,7.3186,70600.0
2009-08-31 10:15:00,8.42,8.43,8.36,8.36,138800.0,7.3273,7.336,7.275,7.275,138800.0
2009-08-31 10:20:00,8.37,8.38,8.35,8.35,102900.0,7.2837,7.2924,7.2663,7.2663,102900.0
2009-08-31 10:25:00,8.35,8.36,8.34,8.35,60600.0,7.2663,7.275,7.2576,7.2663,60600.0
2009-08-31 10:30:00,8.35,8.36,8.31,8.31,81100.0,7.2663,7.275,7.2315,7.2315,81100.0
2009-08-31 10:35:00,8.31,8.37,8.31,8.37,118200.0,7.2315,7.2837,7.2315,7.2837,118200.0
2009-08-31 10:40:00,8.37,8.38,8.36,8.36,125400.0,7.2837,7.2924,7.275,7.275,125400.0
2009-08-31 10:45:00,8.37,8.37,8.36,8.37,17400.0,7.2837,7.2837,7.275,7.2837,17400.0
2009-08-31 10:50:00,8.37,8.39,8.36,8.38,74600.0,7.2837,7.3011,7.275,7.2924,74600.0
2009-08-31 10:55:00,8.38,8.39,8.35,8.35,46500.0,7.2924,7.3011,7.2663,7.2663,46500.0
2009-08-31 11:00:00,8.36,8.37,8.32,8.34,163700.0,7.275,7.2837,7.2402,7.2576,163700.0
2009-08-31 11:05:00,8.34,8.35,8.31,8.32,243200.0,7.2576,7.2663,7.2315,7.2402,243200.0
2009-08-31 11:10:00,8.31,8.33,8.3,8.31,316500.0,7.2315,7.2489,7.2228,7.2315,316500.0
2009-08-31 11:15:00,8.32,8.33,8.31,8.32,67900.0,7.2402,7.2489,7.2315,7.2402,67900.0
2009-08-31 11:20:00,8.31,8.32,8.3,8.32,212200.0,7.2315,7.2402,7.2228,7.2402,212200.0
2009-08-31 11:25:00,8.33,8.35,8.3,8.3,66600.0,7.2489,7.2663,7.2228,7.2228,66600.0
2009-08-31 11:30:00,8.31,8.33,8.29,8.29,156000.0,7.2315,7.2489,7.2141,7.2141,156000.0
2009-08-31 11:35:00,8.29,8.33,8.28,8.32,117800.0,7.2141,7.2489,7.2054,7.2402,117800.0
2009-08-31 11:40:00,8.31,8.33,8.31,8.32,24500.0,7.2315,7.2489,7.2315,7.2402,24500.0
2009-08-31 11:45:00,8.32,8.32,8.29,8.31,129700.0,7.2402,7.2402,7.2141,7.2315,129700.0
2009-08-31 11:50:00,8.3,8.32,8.29,8.3,63900.0,7.2228,7.2402,7.2141,7.2228,63900.0
2009-08-31 11:55:00,8.31,8.32,8.29,8.32,56300.0,7.2315,7.2402,7.2141,7.2402,56300.0
2009-08-31 12:00:00,8.32,8.35,8.31,8.32,43600.0,7.2402,7.2663,7.2315,7.2402,43600.0
2009-08-31 12:05:00,8.33,8.33,8.31,8.31,13400.0,7.2489,7.2489,7.2315,7.2315,13400.0
2009-08-31 12:10:00,8.31,8.33,8.31,8.33,26400.0,7.2315,7.2489,7.2315,7.2489,26400.0
2009-08-31 12:15:00,8.32,8.33,8.31,8.31,17300.0,7.2402,7.2489,7.2315,7.2315,17300.0
2009-08-31 12:20:00,8.31,8.34,8.31,8.34,35200.0,7.2315,7.2576,7.2315,7.2576,35200.0
2009-08-31 12:25:00,8.34,8.34,8.31,8.31,57600.0,7.2576,7.2576,7.2315,7.2315,57600.0
2009-08-31 12:30:00,8.32,8.32,8.3,8.3,38300.0,7.2402,7.2402,7.2228,7.2228,38300.0
2009-08-31 12:35:00,8.3,8.31,8.27,8.27,55700.0,7.2228,7.2315,7.1967,7.1967,55700.0
2009-08-31 12:40:00,8.27,8.28,8.26,8.27,61900.0,7.1967,7.2054,7.188,7.1967,61900.0
2009-08-31 12:45:00,8.28,8.28,8.27,8.28,3700.0,7.2054,7.2054,7.1967,7.2054,3700.0
2009-08-31 12:50:00,8.27,8.29,8.27,8.28,64600.0,7.1967,7.2141,7.1967,7.2054,64600.0
2009-08-31 12:55:00,8.28,8.29,8.27,8.27,40200.0,7.2054,7.2141,7.1967,7.1967,40200.0
2009-08-31 13:00:00,8.27,8.28,8.26,8.27,38000.0,7.1967,7.2054,7.188,7.1967,38000.0
2009-08-31 13:05:00,8.26,8.27,8.25,8.25,51700.0,7.188,7.1967,7.1793,7.1793,51700.0
2009-08-31 13:10:00,8.25,8.29,8.25,8.29,85200.0,7.1793,7.2141,7.1793,7.2141,85200.0
2009-08-31 13:15:00,8.28,8.32,8.28,8.31,29400.0,7.2054,7.2402,7.2054,7.2315,29400.0
2009-08-31 13:20:00,8.32,8.32,8.3,8.31,24900.0,7.2402,7.2402,7.2228,7.2315,24900.0
2009-08-31 13:25:00,8.31,8.31,8.29,8.29,10400.0,7.2315,7.2315,7.2141,7.2141,10400.0
2009-08-31 13:30:00,8.29,8.3,8.29,8.29,17500.0,7.2141,7.2228,7.2141,7.2141,17500.0
2009-08-31 13:35:00,8.3,8.3,8.28,8.28,24600.0,7.2228,7.2228,7.2054,7.2054,24600.0
2009-08-31 13:40:00,8.29,8.29,8.27,8.28,30700.0,7.2141,7.2141,7.1967,7.2054,30700.0
2009-08-31 13:45:00,8.27,8.28,8.27,8.28,8300.0,7.1967,7.2054,7.1967,7.2054,8300.0
2009-08-31 13:50:00,8.27,8.28,8.26,8.26,28900.0,7.1967,7.2054,7.188,7.188,28900.0
2009-08-31 13:55:00,8.27,8.27,8.26,8.26,12900.0,7.1967,7.1967,7.188,7.188,12900.0
2009-08-31 14:00:00,8.26,8.27,8.25,8.26,138500.0,7.188,7.1967,7.1793,7.188,138500.0
2009-08-31 14:05:00,8.26,8.27,8.26,8.27,6200.0,7.188,7.1967,7.188,7.1967,6200.0
2009-08-31 14:10:00,8.26,8.27,8.25,8.26,238700.0,7.188,7.1967,7.1793,7.188,238700.0
2009-08-31 14:15:00,8.26,8.26,8.25,8.25,21800.0,7.188,7.188,7.1793,7.1793,21800.0
2009-08-31 14:20:00,8.26,8.28,8.25,8.28,34400.0,7.188,7.2054,7.1793,7.2054,34400.0
2009-08-31 14:25:00,8.27,8.27,8.26,8.27,41100.0,7.1967,7.1967,7.188,7.1967,41100.0
2009-08-31 14:30:00,8.26,8.27,8.26,8.26,14600.0,7.188,7.1967,7.188,7.188,14600.0
2009-08-31 14:35:00,8.27,8.29,8.26,8.28,56100.0,7.1967,7.2141,7.188,7.2054,56100.0
2009-08-31 14:40:00,8.29,8.3,8.28,8.28,38600.0,7.2141,7.2228,7.2054,7.2054,38600.0
2009-08-31 14:45:00,8.28,8.29,8.27,8.27,73400.0,7.2054,7.2141,7.1967,7.1967,73400.0
2009-08-31 14:50:00,8.27,8.28,8.25,8.27,118300.0,7.1967,7.2054,7.1793,7.1967,118300.0
2009-08-31 14:55:00,8.27,8.29,8.25,8.25,128700.0,7.1967,7.2141,7.1793,7.1793,128700.0
2009-08-31 15:00:00,8.25,8.26,8.23,8.24,160900.0,7.1793,7.188,7.1619,7.1706,160900.0
2009-08-31 15:05:00,8.25,8.25,8.23,8.23,73500.0,7.1793,7.1793,7.1619,7.1619,73500.0
2009-08-31 15:10:00,8.23,8.24,8.21,8.23,188800.0,7.1619,7.1706,7.1445,7.1619,188800.0
2009-08-31 15:15:00,8.23,8.24,8.21,8.21,120800.0,7.1619,7.1706,7.1445,7.1445,120800.0
2009-08-31 15:20:00,8.22,8.22,8.19,8.19,186700.0,7.1532,7.1532,7.1271,7.1271,186700.0
2009-08-31 15:25:00,8.19,8.23,8.17,8.21,236900.0,7.1271,7.1619,7.1097,7.1445,236900.0
2009-08-31 15:30:00,8.21,8.22,8.2,8.21,131300.0,7.1445,7.1532,7.1358,7.1445,131300.0
2009-08-31 15:35:00,8.21,8.23,8.2,8.21,234600.0,7.1445,7.1619,7.1358,7.1445,234600.0
2009-08-31 15:40:00,8.22,8.22,8.2,8.21,114700.0,7.1532,7.1532,7.1358,7.1445,114700.0
2009-08-31 15:45:00,8.21,8.21,8.19,8.2,319900.0,7.1445,7.1445,7.1271,7.1358,319900.0
2009-08-31 15:50:00,8.2,8.2,8.18,8.19,248800.0,7.1358,7.1358,7.1184,7.1271,248800.0
2009-08-31 15:55:00,8.18,8.19,8.18,8.18,349800.0,7.1184,7.1271,7.1184,7.1184,349800.0
2009-09-01 09:30:00,8.18,8.25,8.09,8.11,217200.0,7.1224,7.1833,7.044,7.0614,217200.0
2009-09-01 09:35:00,8.12,8.19,8.11,8.18,115200.0,7.0702,7.1311,7.0614,7.1224,115200.0
2009-09-01 09:40:00,8.18,8.23,8.17,8.23,117200.0,7.1224,7.1659,7.1137,7.1659,117200.0
2009-09-01 09:45:00,8.23,8.31,8.23,8.28,227000.0,7.1659,7.2356,7.1659,7.2095,227000.0
2009-09-01 09:50:00,8.28,8.31,8.26,8.28,139600.0,7.2095,7.2356,7.1921,7.2095,139600.0
2009-09-01 09:55:00,8.29,8.29,8.28,8.28,64700.0,7.2182,7.2182,7.2095,7.2095,64700.0
2009-09-01 10:00:00,8.29,8.31,8.24,8.29,195500.0,7.2182,7.2356,7.1746,7.2182,195500.0
2009-09-01 10:05:00,8.29,8.33,8.28,8.29,111400.0,7.2182,7.253,7.2095,7.2182,111400.0
2009-09-01 10:10:00,8.3,8.3,8.22,8.23,110900.0,7.2269,7.2269,7.1572,7.1659,110900.0
2009-09-01 10:15:00,8.23,8.26,8.19,8.25,181000.0,7.1659,7.1921,7.1311,7.1833,181000.0
2009-09-01 10:20:00,8.25,8.26,8.22,8.26,144300.0,7.1833,7.1921,7.1572,7.1921,144300.0
2009-09-01 10:25:00,8.26,8.31,8.26,8.31,71200.0,7.1921,7.2356,7.1921,7.2356,71200.0
2009-09-01 10:30:00,8.31,8.31,8.24,8.24,110300.0,7.2356,7.2356,7.1746,7.1746,110300.0
2009-09-01 10:35:00,8.25,8.26,8.21,8.21,136900.0,7.1833,7.1921,7.1485,7.1485,136900.0
2009-09-01 10:40:00,8.22,8.22,8.19,8.2,58200.0,7.1572,7.1572,7.1311,7.1398,58200.0
2009-09-01 10:45:00,8.2,8.2,8.16,8.2,89300.0,7.1398,7.1398,7.105,7.1398,89300.0
2009-09-01 10:50:00,8.2,8.2,8.13,8.15,472700.0,7.1398,7.1398,7.0789,7.0963,472700.0
2009-09-01 10:55:00,8.16,8.18,8.15,8.15,38400.0,7.105,7.1224,7.0963,7.0963,38400.0
2009-09-01 11:00:00,8.15,8.19,8.14,8.18,63500.0,7.0963,7.1311,7.0876,7.1224,63500.0
2009-09-01 11:05:00,8.19,8.19,8.13,8.17,103100.0,7.1311,7.1311,7.0789,7.1137,103100.0
2009-09-01 11:10:00,8.18,8.18,8.1,8.1,107500.0,7.1224,7.1224,7.0527,7.0527,107500.0
2009-09-01 11:15:00,8.1,8.15,8.09,8.15,148200.0,7.0527,7.0963,7.044,7.0963,148200.0
2009-09-01 11:20:00,8.14,8.15,8.09,8.11,145000.0,7.0876,7.0963,7.044,7.0614,145000.0
2009-09-01 11:25:00,8.11,8.13,8.09,8.1,103000.0,7.0614,7.0789,7.044,7.0527,103000.0
2009-09-01 11:30:00,8.1,8.11,8.09,8.09,125400.0,7.0527,7.0614,7.044,7.044,125400.0
2009-09-01 11:35:00,8.09,8.1,8.07,8.07,280400.0,7.044,7.0527,7.0266,7.0266,280400.0
2009-09-01 11:40:00,8.07,8.11,8.05,8.08,147500.0,7.0266,7.0614,7.0092,7.0353,147500.0
2009-09-01 11:45:00,8.1,8.11,8.06,8.09,168800.0,7.0527,7.0614,7.0179,7.044,168800.0
2009-09-01 11:50:00,8.08,8.11,8.07,8.07,116000.0,7.0353,7.0614,7.0266,7.0266,116000.0
2009-09-01 11:55:00,8.07,8.07,8.02,8.04,294600.0,7.0266,7.0266,6.9831,7.0005,294600.0
2009-09-01 12:00:00,8.05,8.08,8.04,8.04,76900.0,7.0092,7.0353,7.0005,7.0005,76900.0
2009-09-01 12:05:00,8.04,8.05,8.04,8.05,76200.0,7.0005,7.0092,7.0005,7.0092,76200.0
2009-09-01 12:10:00,8.05,8.05,8.02,8.05,172600.0,7.0092,7.0092,6.9831,7.0092,172600.0
2009-09-01 12:15:00,8.05,8.05,8.03,8.04,87000.0,7.0092,7.0092,6.9918,7.0005,87000.0
2009-09-01 12:20:00,8.04,8.05,8.01,8.01,96600.0,7.0005,7.0092,6.9744,6.9744,96600.0
2009-09-01 12:25:00,8.02,8.02,7.99,7.99,110400.0,6.9831,6.9831,6.957,6.957,110400.0
2009-09-01 12:30:00,7.99,8.02,7.99,8.0,176900.0,6.957,6.9831,6.957,6.9657,176900.0
2009-09-01 12:35:00,8.0,8.01,7.98,7.99,153900.0,6.9657,6.9744,6.9483,6.957,153900.0
2009-09-01 12:40:00,7.99,8.02,7.99,8.01,109000.0,6.957,6.9831,6.957,6.9744,109000.0
2009-09-01 12:45:00,8.01,8.02,8.01,8.01,19500.0,6.9744,6.9831,6.9744,6.9744,19500.0
2009-09-01 12:50:00,8.02,8.02,8.0,8.0,79800.0,6.9831,6.9831,6.9657,6.9657,79800.0
2009-09-01 12:55:00,8.01,8.02,8.0,8.02,77300.0,6.9744,6.9831,6.9657,6.9831,77300.0
2009-09-01 13:00:00,8.02,8.04,8.01,8.03,83500.0,6.9831,7.0005,6.9744,6.9918,83500.0
2009-09-01 13:05:00,8.03,8.03,7.99,7.99,96200.0,6.9918,6.9918,6.957,6.957,96200.0
2009-09-01 13:10:00,7.99,8.0,7.99,8.0,27800.0,6.957,6.9657,6.957,6.9657,27800.0
2009-09-01 13:15:00,8.0,8.0,7.97,7.98,80800.0,6.9657,6.9657,6.9395,6.9483,80800.0
2009-09-01 13:20:00,7.97,7.98,7.96,7.98,58700.0,6.9395,6.9483,6.9308,6.9483,58700.0
2009-09-01 13:25:00,7.98,7.99,7.97,7.98,63200.0,6.9483,6.957,6.9395,6.9483,63200.0
2009-09-01 13:30:00,7.98,7.99,7.96,7.96,96500.0,6.9483,6.957,6.9308,6.9308,96500.0
2009-09-01 13:35:00,7.96,7.98,7.96,7.96,45800.0,6.9308,6.9483,6.9308,6.9308,45800.0
2009-09-01 13:40:00,7.97,7.97,7.96,7.97,38100.0,6.9395,6.9395,6.9308,6.9395,38100.0
2009-09-01 13:45:00,7.97,7.98,7.96,7.97,47900.0,6.9395,6.9483,6.9308,6.9395,47900.0
2009-09-01 13:50:00,7.98,7.98,7.97,7.97,30300.0,6.9483,6.9483,6.9395,6.9395,30300.0
2009-09-01 13:55:00,7.98,7.98,7.97,7.98,30800.0,6.9483,6.9483,6.9395,6.9483,30800.0
2009-09-01 14:00:00,7.97,7.99,7.96,7.96,89600.0,6.9395,6.957,6.9308,6.9308,89600.0
2009-09-01 14:05:00,7.97,7.97,7.94,7.95,121300.0,6.9395,6.9395,6.9134,6.9221,121300.0
2009-09-01 14:10:00,7.95,7.96,7.94,7.96,58300.0,6.9221,6.9308,6.9134,6.9308,58300.0
2009-09-01 14:15:00,7.95,7.96,7.95,7.96,34500.0,6.9221,6.9308,6.9221,6.9308,34500.0
2009-09-01 14:20:00,7.96,7.96,7.92,7.92,114900.0,6.9308,6.9308,6.896,6.896,114900.0
2009-09-01 14:25:00,7.92,7.94,7.91,7.94,107900.0,6.896,6.9134,6.8873,6.9134,107900.0
2009-09-01 14:30:00,7.94,7.95,7.93,7.95,39400.0,6.9134,6.9221,6.9047,6.9221,39400.0
2009-09-01 14:35:00,7.95,7.97,7.94,7.97,60200.0,6.9221,6.9395,6.9134,6.9395,60200.0
2009-09-01 14:40:00,7.96,7.97,7.92,7.92,107200.0,6.9308,6.9395,6.896,6.896,107200.0
2009-09-01 14:45:00,7.93,7.93,7.92,7.92,30700.0,6.9047,6.9047,6.896,6.896,30700.0
2009-09-01 14:50:00,7.92,7.94,7.92,7.94,65200.0,6.896,6.9134,6.896,6.9134,65200.0
2009-09-01 14:55:00,7.94,7.96,7.93,7.96,63900.0,6.9134,6.9308,6.9047,6.9308,63900.0
2009-09-01 15:00:00,7.96,7.97,7.94,7.95,135000.0,6.9308,6.9395,6.9134,6.9221,135000.0
2009-09-01 15:05:00,7.96,7.97,7.94,7.97,84600.0,6.9308,6.9395,6.9134,6.9395,84600.0
2009-09-01 15:10:00,7.97,7.97,7.95,7.97,126700.0,6.9395,6.9395,6.9221,6.9395,126700.0
2009-09-01 15:15:00,7.97,7.98,7.96,7.98,76600.0,6.9395,6.9483,6.9308,6.9483,76600.0
2009-09-01 15:20:00,7.98,7.99,7.97,7.99,140700.0,6.9483,6.957,6.9395,6.957,140700.0
2009-09-01 15:25:00,7.98,7.99,7.97,7.99,211400.0,6.9483,6.957,6.9395,6.957,211400.0
2009-09-01 15:30:00,7.99,7.99,7.98,7.98,65100.0,6.957,6.957,6.9483,6.9483,65100.0
2009-09-01 15:35:00,7.99,7.99,7.98,7.99,31900.0,6.957,6.957,6.9483,6.957,31900.0
2009-09-01 15:40:00,7.98,7.99,7.96,7.96,274000.0,6.9483,6.957,6.9308,6.9308,274000.0
2009-09-01 15:45:00,7.97,8.0,7.96,7.99,386500.0,6.9395,6.9657,6.9308,6.957,386500.0
2009-09-01 15:50:00,8.0,8.01,7.98,8.01,654800.0,6.9657,6.9744,6.9483,6.9744,654800.0
2009-09-01 15:55:00,8.01,8.02,8.0,8.01,585500.0,6.9744,6.9831,6.9657,6.9744,585500.0
2009-09-02 09:30:00,7.94,7.97,7.9,7.93,98600.0,6.9134,6.9395,6.8786,6.9047,98600.0
2009-09-02 09:35:00,7.92,7.93,7.88,7.89,113200.0,6.896,6.9047,6.8612,6.8699,113200.0
2009-09-02 09:40:00,7.88,7.95,7.86,7.91,419100.0,6.8612,6.9221,6.8438,6.8873,419100.0
2009-09-02 09:45:00,7.92,7.96,7.9,7.94,196700.0,6.896,6.9308,6.8786,6.9134,196700.0
2009-09-02 09:50:00,7.94,8.01,7.94,8.0,246400.0,6.9134,6.9744,6.9134,6.9657,246400.0
2009-09-02 09:55:00,7.99,8.0,7.97,7.97,228900.0,6.957,6.9657,6.9395,6.9395,228900.0
2009-09-02 10:00:00,7.96,8.0,7.94,7.95,210600.0,6.9308,6.9657,6.9134,6.9221,210600.0
2009-09-02 10:05:00,7.95,7.98,7.95,7.96,120500.0,6.9221,6.9483,6.9221,6.9308,120500.0
2009-09-02 10:10:00,7.96,7.97,7.94,7.97,142700.0,6.9308,6.9395,6.9134,6.9395,142700.0
2009-09-02 10:15:00,7.97,7.97,7.94,7.95,119100.0,6.9395,6.9395,6.9134,6.9221,119100.0
2009-09-02 10:20:00,7.96,7.97,7.95,7.96,86700.0,6.9308,6.9395,6.9221,6.9308,86700.0
2009-09-02 10:25:00,7.96,7.96,7.91,7.91,138600.0,6.9308,6.9308,6.8873,6.8873,138600.0
2009-09-02 10:30:00,7.91,7.92,7.87,7.92,204000.0,6.8873,6.896,6.8525,6.896,204000.0
2009-09-02 10:35:00,7.92,7.96,7.92,7.92,88400.0,6.896,6.9308,6.896,6.896,88400.0
2009-09-02 10:40:00,7.93,7.99,7.93,7.98,102600.0,6.9047,6.957,6.9047,6.9483,102600.0
2009-09-02 10:45:00,7.99,8.0,7.98,7.99,26900.0,6.957,6.9657,6.9483,6.957,26900.0
2009-09-02 10:50:00,8.0,8.0,7.98,7.99,85800.0,6.9657,6.9657,6.9483,6.957,85800.0
2009-09-02 10:55:00,8.0,8.06,8.0,8.04,259900.0,6.9657,7.0179,6.9657,7.0005,259900.0
2009-09-02 11:00:00,8.04,8.06,8.01,8.01,212700.0,7.0005,7.0179,6.9744,6.9744,212700.0
2009-09-02 11:05:00,8.01,8.02,7.95,7.96,396000.0,6.9744,6.9831,6.9221,6.9308,396000.0
2009-09-02 11:10:00,7.97,7.98,7.95,7.97,123900.0,6.9395,6.9483,6.9221,6.9395,123900.0
2009-09-02 11:15:00,7.96,8.01,7.96,8.01,65700.0,6.9308,6.9744,6.9308,6.9744,65700.0
2009-09-02 11:20:00,8.01,8.01,7.99,8.01,91100.0,6.9744,6.9744,6.957,6.9744,91100.0
2009-09-02 11:25:00,8.02,8.04,8.0,8.03,108700.0,6.9831,7.0005,6.9657,6.9918,108700.0
2009-09-02 11:30:00,8.03,8.05,7.99,8.01,70400.0,6.9918,7.0092,6.957,6.9744,70400.0
2009-09-02 11:35:00,8.01,8.01,7.99,8.0,46900.0,6.9744,6.9744,6.957,6.9657,46900.0
2009-09-02 11:40:00,8.01,8.03,8.01,8.02,123400.0,6.9744,6.9918,6.9744,6.9831,123400.0
2009-09-02 11:45:00,8.02,8.06,8.02,8.06,181900.0,6.9831,7.0179,6.9831,7.0179,181900.0
2009-09-02 11:50:00,8.06,8.08,8.06,8.08,141400.0,7.0179,7.0353,7.0179,7.0353,141400.0
2009-09-02 11:55:00,8.07,8.08,8.07,8.07,60700.0,7.0266,7.0353,7.0266,7.0266,60700.0
2009-09-02 12:00:00,8.07,8.1,8.05,8.06,158500.0,7.0266,7.0527,7.0092,7.0179,158500.0
2009-09-02 12:05:00,8.06,8.08,8.02,8.03,67800.0,7.0179,7.0353,6.9831,6.9918,67800.0
2009-09-02 12:10:00,8.04,8.05,8.03,8.03,48900.0,7.0005,7.0092,6.9918,6.9918,48900.0
2009-09-02 12:15:00,8.02,8.04,8.02,8.02,48000.0,6.9831,7.0005,6.9831,6.9831,48000.0
2009-09-02 12:20:00,8.02,8.04,8.02,8.03,34300.0,6.9831,7.0005,6.9831,6.9918,34300.0
2009-09-02 12:25:00,8.03,8.04,8.0,8.0,50700.0,6.9918,7.0005,6.9657,6.9657,50700.0
2009-09-02 12:30:00,8.0,8.01,7.98,7.99,41500.0,6.9657,6.9744,6.9483,6.957,41500.0
2009-09-02 12:35:00,7.98,7.99,7.98,7.98,47200.0,6.9483,6.957,6.9483,6.9483,47200.0
2009-09-02 12:40:00,7.99,7.99,7.98,7.99,16000.0,6.957,6.957,6.9483,6.957,16000.0
2009-09-02 12:45:00,7.98,7.99,7.97,7.97,61700.0,6.9483,6.957,6.9395,6.9395,61700.0
2009-09-02 12:50:00,7.97,7.98,7.93,7.93,116400.0,6.9395,6.9483,6.9047,6.9047,116400.0
2009-09-02 12:55:00,7.93,7.96,7.93,7.94,130000.0,6.9047,6.9308,6.9047,6.9134,130000.0
2009-09-02 13:00:00,7.95,7.95,7.91,7.92,125400.0,6.9221,6.9221,6.8873,6.896,125400.0
2009-09-02 13:05:00,7.93,7.93,7.9,7.93,69500.0,6.9047,6.9047,6.8786,6.9047,69500.0
2009-09-02 13:10:00,7.93,7.93,7.92,7.93,13200.0,6.9047,6.9047,6.896,6.9047,13200.0
2009-09-02 13:15:00,7.93,7.96,7.92,7.96,108200.0,6.9047,6.9308,6.896,6.9308,108200.0
2009-09-02 13:20:00,7.96,7.96,7.95,7.95,30300.0,6.9308,6.9308,6.9221,6.9221,30300.0
2009-09-02 13:25:00,7.96,7.96,7.95,7.95,14700.0,6.9308,6.9308,6.9221,6.9221,14700.0
2009-09-02 13:30:00,7.95,7.96,7.91,7.91,67900.0,6.9221,6.9308,6.8873,6.8873,67900.0
2009-09-02 13:35:00,7.92,7.92,7.9,7.92,79800.0,6.896,6.896,6.8786,6.896,79800.0
2009-09-02 13:40:00,7.91,7.94,7.91,7.94,56600.0,6.8873,6.9134,6.8873,6.9134,56600.0
2009-09-02 13:45:00,7.94,7.95,7.93,7.94,55900.0,6.9134,6.9221,6.9047,6.9134,55900.0
2009-09-02 13:50:00,7.94,7.95,7.93,7.93,18900.0,6.9134,6.9221,6.9047,6.9047,18900.0
2009-09-02 13:55:00,7.93,7.94,7.92,7.92,46500.0,6.9047,6.9134,6.896,6.896,46500.0
2009-09-02 14:00:00,7.92,7.94,7.92,7.93,60200.0,6.896,6.9134,6.896,6.9047,60200.0
2009-09-02 14:05:00,7.92,7.95,7.92,7.94,154700.0,6.896,6.9221,6.896,6.9134,154700.0
2009-09-02 14:10:00,7.95,7.95,7.94,7.95,29600.0,6.9221,6.9221,6.9134,6.9221,29600.0
2009-09-02 14:15:00,7.94,7.95,7.94,7.95,31500.0,6.9134,6.9221,6.9134,6.9221,31500.0
2009-09-02 14:20:00,7.95,7.97,7.94,7.97,86800.0,6.9221,6.9395,6.9134,6.9395,86800.0
2009-09-02 14:25:00,7.97,7.98,7.96,7.98,53800.0,6.9395,6.9483,6.9308,6.9483,53800.0
2009-09-02 14:30:00,7.97,8.0,7.97,8.0,53900.0,6.9395,6.9657,6.9395,6.9657,53900.0
2009-09-02 14:35:00,7.99,8.02,7.99,8.0,108800.0,6.957,6.9831,6.957,6.9657,108800.0
2009-09-02 14:40:00,8.01,8.02,7.99,8.01,76800.0,6.9744,6.9831,6.957,6.9744,76800.0
2009-09-02 14:45:00,8.01,8.02,8.0,8.02,60800.0,6.9744,6.9831,6.9657,6.9831,60800.0
2009-09-02 14:50:00,8.01,8.02,8.01,8.02,32400.0,6.9744,6.9831,6.9744,6.9831,32400.0
2009-09-02 14:55:00,8.02,8.05,8.02,8.04,201300.0,6.9831,7.0092,6.9831,7.0005,201300.0
2009-09-02 15:00:00,8.05,8.07,8.04,8.07,424300.0,7.0092,7.0266,7.0005,7.0266,424300.0
2009-09-02 15:05:00,8.06,8.09,8.06,8.06,228000.0,7.0179,7.044,7.0179,7.0179,228000.0
2009-09-02 15:10:00,8.06,8.11,8.06,8.11,244400.0,7.0179,7.0614,7.0179,7.0614,244400.0
2009-09-02 15:15:00,8.11,8.15,8.11,8.14,327400.0,7.0614,7.0963,7.0614,7.0876,327400.0
2009-09-02 15:20:00,8.15,8.15,8.09,8.11,130400.0,7.0963,7.0963,7.044,7.0614,130400.0
2009-09-02 15:25:00,8.11,8.14,8.11,8.13,187900.0,7.0614,7.0876,7.0614,7.0789,187900.0
2009-09-02 15:30:00,8.14,8.14,8.12,8.13,134000.0,7.0876,7.0876,7.0702,7.0789,134000.0
2009-09-02 15:35:00,8.13,8.14,8.13,8.14,137500.0,7.0789,7.0876,7.0789,7.0876,137500.0
2009-09-02 15:40:00,8.13,8.17,8.13,8.15,509600.0,7.0789,7.1137,7.0789,7.0963,509600.0
2009-09-02 15:45:00,8.15,8.15,8.14,8.14,138200.0,7.0963,7.0963,7.0876,7.0876,138200.0
2009-09-02 15:50:00,8.14,8.16,8.14,8.16,328500.0,7.0876,7.105,7.0876,7.105,328500.0
2009-09-02 15:55:00,8.15,8.16,8.12,8.12,688200.0,7.0963,7.105,7.0702,7.0702,688200.0
2009-09-03 09:30:00,8.18,8.19,8.05,8.14,141600.0,7.1224,7.1311,7.0092,7.0876,141600.0
2009-09-03 09:35:00,8.13,8.17,8.13,8.16,62700.0,7.0789,7.1137,7.0789,7.105,62700.0
2009-09-03 09:40:00,8.16,8.19,8.15,8.19,58600.0,7.105,7.1311,7.0963,7.1311,58600.0
2009-09-03 09:45:00,8.19,8.24,8.18,8.23,106500.0,7.1311,7.1746,7.1224,7.1659,106500.0
2009-09-03 09:50:00,8.23,8.27,8.22,8.25,114000.0,7.1659,7.2008,7.1572,7.1833,114000.0
2009-09-03 09:55:00,8.26,8.26,8.2,8.24,120200.0,7.1921,7.1921,7.1398,7.1746,120200.0
2009-09-03 10:00:00,8.25,8.27,8.19,8.24,235900.0,7.1833,7.2008,7.1311,7.1746,235900.0
2009-09-03 10:05:00,8.24,8.27,8.2,8.27,216100.0,7.1746,7.2008,7.1398,7.2008,216100.0
2009-09-03 10:10:00,8.28,8.29,8.22,8.24,170000.0,7.2095,7.2182,7.1572,7.1746,170000.0
2009-09-03 10:15:00,8.24,8.24,8.19,8.21,91900.0,7.1746,7.1746,7.1311,7.1485,91900.0
2009-09-03 10:20:00,8.2,8.22,8.13,8.16,71400.0,7.1398,7.1572,7.0789,7.105,71400.0
2009-09-03 10:25:00,8.16,8.19,8.14,8.18,57400.0,7.105,7.1311,7.0876,7.1224,57400.0
2009-09-03 10:30:00,8.18,8.18,8.14,8.14,52100.0,7.1224,7.1224,7.0876,7.0876,52100.0
2009-09-03 10:35:00,8.14,8.16,8.13,8.14,103100.0,7.0876,7.105,7.0789,7.0876,103100.0
2009-09-03 10:40:00,8.13,8.18,8.13,8.15,112400.0,7.0789,7.1224,7.0789,7.0963,112400.0
2009-09-03 10:45:00,8.15,8.17,8.14,8.14,114300.0,7.0963,7.1137,7.0876,7.0876,114300.0
2009-09-03 10:50:00,8.14,8.16,8.13,8.14,85200.0,7.0876,7.105,7.0789,7.0876,85200.0
2009-09-03 10:55:00,8.13,8.15,8.11,8.14,116900.0,7.0789,7.0963,7.0614,7.0876,116900.0
2009-09-03 11:00:00,8.15,8.18,8.14,8.15,127400.0,7.0963,7.1224,7.0876,7.0963,127400.0
2009-09-03 11:05:00,8.14,8.16,8.13,8.16,87500.0,7.0876,7.105,7.0789,7.105,87500.0
2009-09-03 11:10:00,8.15,8.16,8.13,8.16,232300.0,7.0963,7.105,7.0789,7.105,232300.0
2009-09-03 11:15:00,8.16,8.16,8.15,8.16,24600.0,7.105,7.105,7.0963,7.105,24600.0
2009-09-03 11:20:00,8.16,8.16,8.15,8.15,19700.0,7.105,7.105,7.0963,7.0963,19700.0
2009-09-03 11:25:00,8.16,8.18,8.14,8.18,123000.0,7.105,7.1224,7.0876,7.1224,123000.0
2009-09-03 11:30:00,8.17,8.18,8.16,8.17,53200.0,7.1137,7.1224,7.105,7.1137,53200.0
2009-09-03 11:35:00,8.17,8.22,8.17,8.21,130600.0,7.1137,7.1572,7.1137,7.1485,130600.0
2009-09-03 11:40:00,8.2,8.22,8.2,8.21,28300.0,7.1398,7.1572,7.1398,7.1485,28300.0
2009-09-03 11:45:00,8.21,8.24,8.21,8.24,40300.0,7.1485,7.1746,7.1485,7.1746,40300.0
2009-09-03 11:50:00,8.23,8.24,8.23,8.23,34800.0,7.1659,7.1746,7.1659,7.1659,34800.0
2009-09-03 11:55:00,8.23,8.24,8.23,8.23,14700.0,7.1659,7.1746,7.1659,7.1659,14700.0
2009-09-03 12:00:00,8.23,8.24,8.21,8.21,53500.0,7.1659,7.1746,7.1485,7.1485,53500.0
2009-09-03 12:05:00,8.21,8.24,8.21,8.24,42200.0,7.1485,7.1746,7.1485,7.1746,42200.0
2009-09-03 12:10:00,8.24,8.27,8.24,8.25,257700.0,7.1746,7.2008,7.1746,7.1833,257700.0
2009-09-03 12:15:00,8.25,8.28,8.24,8.25,211300.0,7.1833,7.2095,7.1746,7.1833,211300.0
2009-09-03 12:20:00,8.25,8.28,8.24,8.27,172100.0,7.1833,7.2095,7.1746,7.2008,172100.0
2009-09-03 12:25:00,8.26,8.27,8.26,8.27,14400.0,7.1921,7.2008,7.1921,7.2008,14400.0
2009-09-03 12:30:00,8.26,8.27,8.25,8.26,25900.0,7.1921,7.2008,7.1833,7.1921,25900.0
2009-09-03 12:35:00,8.27,8.27,8.25,8.26,20200.0,7.2008,7.2008,7.1833,7.1921,20200.0
2009-09-03 12:40:00,8.26,8.27,8.26,8.27,25100.0,7.1921,7.2008,7.1921,7.2008,25100.0
2009-09-03 12:45:00,8.26,8.28,8.25,8.27,198200.0,7.1921,7.2095,7.1833,7.2008,198200.0
2009-09-03 12:50:00,8.27,8.28,8.27,8.28,7100.0,7.2008,7.2095,7.2008,7.2095,7100.0
2009-09-03 12:55:00,8.28,8.28,8.25,8.26,215800.0,7.2095,7.2095,7.1833,7.1921,215800.0
2009-09-03 13:00:00,8.26,8.3,8.26,8.29,179100.0,7.1921,7.2269,7.1921,7.2182,179100.0
2009-09-03 13:05:00,8.3,8.35,8.29,8.33,217100.0,7.2269,7.2704,7.2182,7.253,217100.0
2009-09-03 13:10:00,8.34,8.35,8.29,8.3,240400.0,7.2617,7.2704,7.2182,7.2269,240400.0
2009-09-03 13:15:00,8.3,8.31,8.3,8.3,97500.0,7.2269,7.2356,7.2269,7.2269,97500.0
2009-09-03 13:20:00,8.3,8.32,8.3,8.31,40600.0,7.2269,7.2443,7.2269,7.2356,40600.0
2009-09-03 13:25:00,8.32,8.33,8.31,8.31,34400.0,7.2443,7.253,7.2356,7.2356,34400.0
2009-09-03 13:30:00,8.31,8.34,8.31,8.32,106700.0,7.2356,7.2617,7.2356,7.2443,106700.0
2009-09-03 13:35:00,8.32,8.33,8.31,8.33,90300.0,7.2443,7.253,7.2356,7.253,90300.0
2009-09-03 13:40:00,8.32,8.34,8.32,8.34,108100.0,7.2443,7.2617,7.2443,7.2617,108100.0
2009-09-03 13:45:00,8.33,8.34,8.33,8.33,8800.0,7.253,7.2617,7.253,7.253,8800.0
2009-09-03 13:50:00,8.33,8.34,8.33,8.33,11600.0,7.253,7.2617,7.253,7.253,11600.0
2009-09-03 13:55:00,8.33,8.34,8.32,8.33,29300.0,7.253,7.2617,7.2443,7.253,29300.0
2009-09-03 14:00:00,8.32,8.33,8.32,8.32,11800.0,7.2443,7.253,7.2443,7.2443,11800.0
2009-09-03 14:05:00,8.32,8.33,8.3,8.3,69900.0,7.2443,7.253,7.2269,7.2269,69900.0
2009-09-03 14:10:00,8.3,8.32,8.3,8.31,185300.0,7.2269,7.2443,7.2269,7.2356,185300.0
2009-09-03 14:15:00,8.31,8.33,8.31,8.32,179300.0,7.2356,7.253,7.2356,7.2443,179300.0
2009-09-03 14:20:00,8.32,8.35,8.32,8.35,178800.0,7.2443,7.2704,7.2443,7.2704,178800.0
2009-09-03 14:25:00,8.35,8.36,8.35,8.36,63500.0,7.2704,7.2791,7.2704,7.2791,63500.0
2009-09-03 14:30:00,8.35,8.36,8.35,8.35,129500.0,7.2704,7.2791,7.2704,7.2704,129500.0
2009-09-03 14:35:00,8.35,8.36,8.35,8.35,61500.0,7.2704,7.2791,7.2704,7.2704,61500.0
2009-09-03 14:40:00,8.35,8.36,8.35,8.35,126500.0,7.2704,7.2791,7.2704,7.2704,126500.0
2009-09-03 14:45:00,8.35,8.38,8.35,8.37,294300.0,7.2704,7.2965,7.2704,7.2878,294300.0
2009-09-03 14:50:00,8.37,8.4,8.37,8.38,159700.0,7.2878,7.314,7.2878,7.2965,159700.0
2009-09-03 14:55:00,8.38,8.39,8.38,8.38,45200.0,7.2965,7.3052,7.2965,7.2965,45200.0
2009-09-03 15:00:00,8.38,8.41,8.36,8.36,202200.0,7.2965,7.3227,7.2791,7.2791,202200.0
2009-09-03 15:05:00,8.36,8.37,8.36,8.36,40500.0,7.2791,7.2878,7.2791,7.2791,40500.0
2009-09-03 15:10:00,8.36,8.37,8.34,8.35,78400.0,7.2791,7.2878,7.2617,7.2704,78400.0
2009-09-03 15:15:00,8.34,8.35,8.33,8.33,87400.0,7.2617,7.2704,7.253,7.253,87400.0
2009-09-03 15:20:00,8.33,8.37,8.33,8.35,210300.0,7.253,7.2878,7.253,7.2704,210300.0
2009-09-03 15:25:00,8.35,8.36,8.34,8.35,59700.0,7.2704,7.2791,7.2617,7.2704,59700.0
2009-09-03 15:30:00,8.34,8.39,8.34,8.38,375400.0,7.2617,7.3052,7.2617,7.2965,375400.0
2009-09-03 15:35:00,8.39,8.41,8.38,8.4,312600.0,7.3052,7.3227,7.2965,7.314,312600.0
2009-09-03 15:40:00,8.4,8.41,8.39,8.4,202300.0,7.314,7.3227,7.3052,7.314,202300.0
2009-09-03 15:45:00,8.4,8.41,8.4,8.41,68000.0,7.314,7.3227,7.314,7.3227,68000.0
2009-09-03 15:50:00,8.41,8.41,8.4,8.4,170100.0,7.3227,7.3227,7.314,7.314,170100.0
2009-09-03 15:55:00,8.4,8.43,8.39,8.41,657900.0,7.314,7.3401,7.3052,7.3227,657900.0
2009-09-04 09:30:00,8.41,8.45,8.13,8.44,91600.0,7.3227,7.3575,7.0789,7.3488,91600.0
2009-09-04 09:35:00,8.45,8.48,8.42,8.48,98700.0,7.3575,7.3836,7.3314,7.3836,98700.0
2009-09-04 09:40:00,8.47,8.49,8.43,8.48,163700.0,7.3749,7.3923,7.3401,7.3836,163700.0
2009-09-04 09:45:00,8.48,8.5,8.44,8.44,83000.0,7.3836,7.401,7.3488,7.3488,83000.0
2009-09-04 09:50:00,8.44,8.46,8.38,8.44,118100.0,7.3488,7.3662,7.2965,7.3488,118100.0
2009-09-04 09:55:00,8.45,8.46,8.4,8.4,35900.0,7.3575,7.3662,7.314,7.314,35900.0
2009-09-04 10:00:00,8.4,8.44,8.39,8.41,135300.0,7.314,7.3488,7.3052,7.3227,135300.0
2009-09-04 10:05:00,8.4,8.4,8.36,8.37,72100.0,7.314,7.314,7.2791,7.2878,72100.0
2009-09-04 10:10:00,8.36,8.43,8.36,8.4,126500.0,7.2791,7.3401,7.2791,7.314,126500.0
2009-09-04 10:15:00,8.4,8.43,8.37,8.4,106100.0,7.314,7.3401,7.2878,7.314,106100.0
2009-09-04 10:20:00,8.39,8.41,8.37,8.4,68000.0,7.3052,7.3227,7.2878,7.314,68000.0
2009-09-04 10:25:00,8.39,8.42,8.38,8.38,120600.0,7.3052,7.3314,7.2965,7.2965,120600.0
2009-09-04 10:30:00,8.39,8.4,8.37,8.39,72700.0,7.3052,7.314,7.2878,7.3052,72700.0
2009-09-04 10:35:00,8.4,8.42,8.38,8.38,82000.0,7.314,7.3314,7.2965,7.2965,82000.0
2009-09-04 10:40:00,8.38,8.39,8.37,8.37,59600.0,7.2965,7.3052,7.2878,7.2878,59600.0
2009-09-04 10:45:00,8.37,8.38,8.34,8.36,142800.0,7.2878,7.2965,7.2617,7.2791,142800.0
2009-09-04 10:50:00,8.37,8.37,8.35,8.36,34800.0,7.2878,7.2878,7.2704,7.2791,34800.0
2009-09-04 10:55:00,8.36,8.38,8.35,8.37,251000.0,7.2791,7.2965,7.2704,7.2878,251000.0
2009-09-04 11:00:00,8.37,8.37,8.34,8.34,262900.0,7.2878,7.2878,7.2617,7.2617,262900.0
2009-09-04 11:05:00,8.34,8.36,8.31,8.33,215500.0,7.2617,7.2791,7.2356,7.253,215500.0
2009-09-04 11:10:00,8.33,8.33,8.31,8.31,79700.0,7.253,7.253,7.2356,7.2356,79700.0
2009-09-04 11:15:00,8.31,8.34,8.31,8.32,111700.0,7.2356,7.2617,7.2356,7.2443,111700.0
2009-09-04 11:20:00,8.33,8.33,8.32,8.33,42700.0,7.253,7.253,7.2443,7.253,42700.0
2009-09-04 11:25:00,8.32,8.33,8.31,8.32,63700.0,7.2443,7.253,7.2356,7.2443,63700.0
2009-09-04 11:30:00,8.32,8.34,8.32,8.33,31300.0,7.2443,7.2617,7.2443,7.253,31300.0
2009-09-04 11:35:00,8.33,8.37,8.32,8.35,121700.0,7.253,7.2878,7.2443,7.2704,121700.0
2009-09-04 11:40:00,8.35,8.36,8.35,8.35,30400.0,7.2704,7.2791,7.2704,7.2704,30400.0
2009-09-04 11:45:00,8.35,8.37,8.34,8.36,122600.0,7.2704,7.2878,7.2617,7.2791,122600.0
2009-09-04 11:50:00,8.37,8.37,8.35,8.35,62100.0,7.2878,7.2878,7.2704,7.2704,62100.0
2009-09-04 11:55:00,8.35,8.36,8.34,8.34,84400.0,7.2704,7.2791,7.2617,7.2617,84400.0
2009-09-04 12:00:00,8.35,8.4,8.34,8.4,99600.0,7.2704,7.314,7.2617,7.314,99600.0
2009-09-04 12:05:00,8.4,8.44,8.39,8.44,41300.0,7.314,7.3488,7.3052,7.3488,41300.0
2009-09-04 12:10:00,8.43,8.45,8.42,8.42,56600.0,7.3401,7.3575,7.3314,7.3314,56600.0
2009-09-04 12:15:00,8.42,8.44,8.42,8.43,41400.0,7.3314,7.3488,7.3314,7.3401,41400.0
2009-09-04 12:20:00,8.43,8.44,8.42,8.43,23900.0,7.3401,7.3488,7.3314,7.3401,23900.0
2009-09-04 12:25:00,8.43,8.44,8.43,8.44,6300.0,7.3401,7.3488,7.3401,7.3488,6300.0
2009-09-04 12:30:00,8.43,8.44,8.41,8.41,62500.0,7.3401,7.3488,7.3227,7.3227,62500.0
2009-09-04 12:35:00,8.42,8.42,8.41,8.42,15800.0,7.3314,7.3314,7.3227,7.3314,15800.0
2009-09-04 12:40:00,8.41,8.45,8.41,8.45,71500.0,7.3227,7.3575,7.3227,7.3575,71500.0
2009-09-04 12:45:00,8.45,8.47,8.44,8.47,54900.0,7.3575,7.3749,7.3488,7.3749,54900.0
2009-09-04 12:50:00,8.46,8.5,8.46,8.48,72800.0,7.3662,7.401,7.3662,7.3836,72800.0
2009-09-04 12:55:00,8.48,8.48,8.47,8.47,5700.0,7.3836,7.3836,7.3749,7.3749,5700.0
2009-09-04 13:00:00,8.47,8.48,8.46,8.48,122200.0,7.3749,7.3836,7.3662,7.3836,122200.0
2009-09-04 13:05:00,8.49,8.49,8.48,8.49,7200.0,7.3923,7.3923,7.3836,7.3923,7200.0
2009-09-04 13:10:00,8.49,8.5,8.48,8.5,53900.0,7.3923,7.401,7.3836,7.401,53900.0
2009-09-04 13:15:00,8.5,8.54,8.5,8.52,111700.0,7.401,7.4359,7.401,7.4184,111700.0
2009-09-04 13:20:00,8.52,8.55,8.51,8.53,183300.0,7.4184,7.4446,7.4097,7.4271,183300.0
2009-09-04 13:25:00,8.53,8.54,8.5,8.53,81600.0,7.4271,7.4359,7.401,7.4271,81600.0
2009-09-04 13:30:00,8.54,8.54,8.52,8.53,33600.0,7.4359,7.4359,7.4184,7.4271,33600.0
2009-09-04 13:35:00,8.53,8.54,8.49,8.5,111900.0,7.4271,7.4359,7.3923,7.401,111900.0
2009-09-04 13:40:00,8.5,8.51,8.49,8.51,128700.0,7.401,7.4097,7.3923,7.4097,128700.0
2009-09-04 13:45:00,8.51,8.53,8.5,8.53,73500.0,7.4097,7.4271,7.401,7.4271,73500.0
2009-09-04 13:50:00,8.52,8.54,8.52,8.54,77200.0,7.4184,7.4359,7.4184,7.4359,77200.0
2009-09-04 13:55:00,8.55,8.55,8.52,8.53,112500.0,7.4446,7.4446,7.4184,7.4271,112500.0
2009-09-04 14:00:00,8.53,8.54,8.53,8.53,4200.0,7.4271,7.4359,7.4271,7.4271,4200.0
2009-09-04 14:05:00,8.53,8.54,8.51,8.52,87000.0,7.4271,7.4359,7.4097,7.4184,87000.0
2009-09-04 14:10:00,8.52,8.53,8.52,8.52,23700.0,7.4184,7.4271,7.4184,7.4184,23700.0
2009-09-04 14:15:00,8.52,8.53,8.52,8.52,21100.0,7.4184,7.4271,7.4184,7.4184,21100.0
2009-09-04 14:20:00,8.52,8.53,8.51,8.52,24400.0,7.4184,7.4271,7.4097,7.4184,24400.0
2009-09-04 14:25:00,8.52,8.53,8.5,8.51,58000.0,7.4184,7.4271,7.401,7.4097,58000.0
2009-09-04 14:30:00,8.5,8.52,8.5,8.5,113700.0,7.401,7.4184,7.401,7.401,113700.0
2009-09-04 14:35:00,8.51,8.51,8.49,8.51,47800.0,7.4097,7.4097,7.3923,7.4097,47800.0
2009-09-04 14:40:00,8.51,8.53,8.5,8.52,166100.0,7.4097,7.4271,7.401,7.4184,166100.0
2009-09-04 14:45:00,8.52,8.56,8.52,8.56,106600.0,7.4184,7.4533,7.4184,7.4533,106600.0
2009-09-04 14:50:00,8.56,8.57,8.55,8.56,60900.0,7.4533,7.462,7.4446,7.4533,60900.0
2009-09-04 14:55:00,8.56,8.58,8.56,8.58,37000.0,7.4533,7.4707,7.4533,7.4707,37000.0
2009-09-04 15:00:00,8.58,8.58,8.57,8.57,7200.0,7.4707,7.4707,7.462,7.462,7200.0
2009-09-04 15:05:00,8.58,8.58,8.55,8.55,73500.0,7.4707,7.4707,7.4446,7.4446,73500.0
2009-09-04 15:10:00,8.55,8.57,8.55,8.56,55600.0,7.4446,7.462,7.4446,7.4533,55600.0
2009-09-04 15:15:00,8.56,8.57,8.56,8.56,26500.0,7.4533,7.462,7.4533,7.4533,26500.0
2009-09-04 15:20:00,8.56,8.57,8.56,8.57,16100.0,7.4533,7.462,7.4533,7.462,16100.0
2009-09-04 15:25:00,8.56,8.6,8.56,8.6,301900.0,7.4533,7.4881,7.4533,7.4881,301900.0
2009-09-04 15:30:00,8.6,8.61,8.57,8.57,120800.0,7.4881,7.4968,7.462,7.462,120800.0
2009-09-04 15:35:00,8.57,8.58,8.57,8.57,49900.0,7.462,7.4707,7.462,7.462,49900.0
2009-09-04 15:40:00,8.58,8.59,8.57,8.58,143100.0,7.4707,7.4794,7.462,7.4707,143100.0
2009-09-04 15:45:00,8.58,8.59,8.57,8.59,136400.0,7.4707,7.4794,7.462,7.4794,136400.0
2009-09-04 15:50:00,8.59,8.61,8.58,8.6,290500.0,7.4794,7.4968,7.4707,7.4881,290500.0
2009-09-04 15:55:00,8.6,8.6,8.59,8.59,213900.0,7.4881,7.4881,7.4794,7.4794,213900.0
2009-09-08 09:30:00,8.69,8.74,8.58,8.73,136900.0,7.5665,7.61,7.4707,7.6013,136900.0
2009-09-08 09:35:00,8.74,8.74,8.63,8.64,211500.0,7.61,7.61,7.5142,7.5229,211500.0
2009-09-08 09:40:00,8.65,8.65,8.56,8.6,107700.0,7.5316,7.5316,7.4533,7.4881,107700.0
2009-09-08 09:45:00,8.61,8.62,8.59,8.61,65800.0,7.4968,7.5055,7.4794,7.4968,65800.0
2009-09-08 09:50:00,8.61,8.62,8.58,8.59,43700.0,7.4968,7.5055,7.4707,7.4794,43700.0
2009-09-08 09:55:00,8.59,8.62,8.55,8.6,116300.0,7.4794,7.5055,7.4446,7.4881,116300.0
2009-09-08 10:00:00,8.6,8.62,8.58,8.6,199800.0,7.4881,7.5055,7.4707,7.4881,199800.0
2009-09-08 10:05:00,8.6,8.61,8.56,8.57,143900.0,7.4881,7.4968,7.4533,7.462,143900.0
2009-09-08 10:10:00,8.57,8.58,8.55,8.55,104400.0,7.462,7.4707,7.4446,7.4446,104400.0
2009-09-08 10:15:00,8.55,8.55,8.53,8.55,101600.0,7.4446,7.4446,7.4271,7.4446,101600.0
2009-09-08 10:20:00,8.54,8.55,8.52,8.54,111200.0,7.4359,7.4446,7.4184,7.4359,111200.0
2009-09-08 10:25:00,8.55,8.55,8.53,8.55,83700.0,7.4446,7.4446,7.4271,7.4446,83700.0
2009-09-08 10:30:00,8.54,8.59,8.54,8.58,101600.0,7.4359,7.4794,7.4359,7.4707,101600.0
2009-09-08 10:35:00,8.59,8.59,8.56,8.56,59800.0,7.4794,7.4794,7.4533,7.4533,59800.0
2009-09-08 10:40:00,8.56,8.57,8.52,8.52,65600.0,7.4533,7.462,7.4184,7.4184,65600.0
2009-09-08 10:45:00,8.52,8.55,8.52,8.53,86100.0,7.4184,7.4446,7.4184,7.4271,86100.0
2009-09-08 10:50:00,8.54,8.54,8.51,8.51,34300.0,7.4359,7.4359,7.4097,7.4097,34300.0
2009-09-08 10:55:00,8.51,8.54,8.5,8.54,76700.0,7.4097,7.4359,7.401,7.4359,76700.0
2009-09-08 11:00:00,8.53,8.56,8.53,8.55,83200.0,7.4271,7.4533,7.4271,7.4446,83200.0
2009-09-08 11:05:00,8.55,8.57,8.54,8.57,164700.0,7.4446,7.462,7.4359,7.462,164700.0
2009-09-08 11:10:00,8.58,8.59,8.55,8.56,182500.0,7.4707,7.4794,7.4446,7.4533,182500.0
2009-09-08 11:15:00,8.56,8.58,8.56,8.58,53600.0,7.4533,7.4707,7.4533,7.4707,53600.0
2009-09-08 11:20:00,8.58,8.58,8.57,8.57,13600.0,7.4707,7.4707,7.462,7.462,13600.0
2009-09-08 11:25:00,8.57,8.58,8.56,8.58,105800.0,7.462,7.4707,7.4533,7.4707,105800.0
2009-09-08 11:30:00,8.58,8.58,8.56,8.56,43500.0,7.4707,7.4707,7.4533,7.4533,43500.0
2009-09-08 11:35:00,8.56,8.57,8.54,8.55,45300.0,7.4533,7.462,7.4359,7.4446,45300.0
2009-09-08 11:40:00,8.54,8.55,8.53,8.54,139300.0,7.4359,7.4446,7.4271,7.4359,139300.0
2009-09-08 11:45:00,8.54,8.55,8.54,8.54,25400.0,7.4359,7.4446,7.4359,7.4359,25400.0
2009-09-08 11:50:00,8.55,8.55,8.54,8.54,35800.0,7.4446,7.4446,7.4359,7.4359,35800.0
2009-09-08 11:55:00,8.54,8.55,8.54,8.54,39000.0,7.4359,7.4446,7.4359,7.4359,39000.0
2009-09-08 12:00:00,8.54,8.56,8.54,8.55,51500.0,7.4359,7.4533,7.4359,7.4446,51500.0
2009-09-08 12:05:00,8.56,8.56,8.55,8.55,23600.0,7.4533,7.4533,7.4446,7.4446,23600.0
2009-09-08 12:10:00,8.55,8.56,8.55,8.55,13000.0,7.4446,7.4533,7.4446,7.4446,13000.0
2009-09-08 12:15:00,8.56,8.56,8.55,8.55,15500.0,7.4533,7.4533,7.4446,7.4446,15500.0
2009-09-08 12:20:00,8.56,8.56,8.53,8.53,56300.0,7.4533,7.4533,7.4271,7.4271,56300.0
2009-09-08 12:25:00,8.53,8.54,8.53,8.53,22400.0,7.4271,7.4359,7.4271,7.4271,22400.0
2009-09-08 12:30:00,8.53,8.54,8.53,8.53,8500.0,7.4271,7.4359,7.4271,7.4271,8500.0
2009-09-08 12:35:00,8.53,8.54,8.53,8.53,17800.0,7.4271,7.4359,7.4271,7.4271,17800.0
2009-09-08 12:40:00,8.53,8.54,8.53,8.54,14300.0,7.4271,7.4359,7.4271,7.4359,14300.0
2009-09-08 12:45:00,8.53,8.54,8.53,8.54,33700.0,7.4271,7.4359,7.4271,7.4359,33700.0
2009-09-08 12:50:00,8.53,8.56,8.53,8.55,68200.0,7.4271,7.4533,7.4271,7.4446,68200.0
2009-09-08 12:55:00,8.56,8.56,8.55,8.55,12100.0,7.4533,7.4533,7.4446,7.4446,12100.0
2009-09-08 13:00:00,8.56,8.56,8.55,8.56,18900.0,7.4533,7.4533,7.4446,7.4533,18900.0
2009-09-08 13:05:00,8.56,8.56,8.55,8.55,36000.0,7.4533,7.4533,7.4446,7.4446,36000.0
2009-09-08 13:10:00,8.55,8.56,8.55,8.55,39900.0,7.4446,7.4533,7.4446,7.4446,39900.0
2009-09-08 13:15:00,8.55,8.56,8.55,8.56,35000.0,7.4446,7.4533,7.4446,7.4533,35000.0
2009-09-08 13:20:00,8.55,8.56,8.55,8.55,31100.0,7.4446,7.4533,7.4446,7.4446,31100.0
2009-09-08 13:25:00,8.55,8.56,8.54,8.54,65500.0,7.4446,7.4533,7.4359,7.4359,65500.0
2009-09-08 13:30:00,8.55,8.56,8.54,8.55,43500.0,7.4446,7.4533,7.4359,7.4446,43500.0
2009-09-08 13:35:00,8.56,8.56,8.55,8.55,23900.0,7.4533,7.4533,7.4446,7.4446,23900.0
2009-09-08 13:40:00,8.55,8.58,8.55,8.57,87600.0,7.4446,7.4707,7.4446,7.462,87600.0
2009-09-08 13:45:00,8.56,8.57,8.55,8.55,37200.0,7.4533,7.462,7.4446,7.4446,37200.0
2009-09-08 13:50:00,8.55,8.56,8.55,8.55,43300.0,7.4446,7.4533,7.4446,7.4446,43300.0
2009-09-08 13:55:00,8.56,8.56,8.55,8.55,32900.0,7.4533,7.4533,7.4446,7.4446,32900.0
2009-09-08 14:00:00,8.56,8.56,8.54,8.55,89600.0,7.4533,7.4533,7.4359,7.4446,89600.0
2009-09-08 14:05:00,8.54,8.57,8.54,8.56,65700.0,7.4359,7.462,7.4359,7.4533,65700.0
2009-09-08 14:10:00,8.56,8.57,8.56,8.56,25100.0,7.4533,7.462,7.4533,7.4533,25100.0
2009-09-08 14:15:00,8.56,8.59,8.55,8.58,119900.0,7.4533,7.4794,7.4446,7.4707,119900.0
2009-09-08 14:20:00,8.59,8.6,8.58,8.59,63700.0,7.4794,7.4881,7.4707,7.4794,63700.0
2009-09-08 14:25:00,8.59,8.59,8.57,8.58,32600.0,7.4794,7.4794,7.462,7.4707,32600.0
2009-09-08 14:30:00,8.58,8.58,8.57,8.58,36000.0,7.4707,7.4707,7.462,7.4707,36000.0
2009-09-08 14:35:00,8.57,8.58,8.57,8.58,26600.0,7.462,7.4707,7.462,7.4707,26600.0
2009-09-08 14:40:00,8.57,8.6,8.57,8.6,40200.0,7.462,7.4881,7.462,7.4881,40200.0
2009-09-08 14:45:00,8.6,8.61,8.59,8.61,35800.0,7.4881,7.4968,7.4794,7.4968,35800.0
2009-09-08 14:50:00,8.61,8.62,8.61,8.61,9500.0,7.4968,7.5055,7.4968,7.4968,9500.0
2009-09-08 14:55:00,8.61,8.62,8.6,8.6,43300.0,7.4968,7.5055,7.4881,7.4881,43300.0
2009-09-08 15:00:00,8.61,8.61,8.58,8.61,75800.0,7.4968,7.4968,7.4707,7.4968,75800.0
2009-09-08 15:05:00,8.6,8.61,8.57,8.57,80100.0,7.4881,7.4968,7.462,7.462,80100.0
2009-09-08 15:10:00,8.57,8.59,8.57,8.59,34000.0,7.462,7.4794,7.462,7.4794,34000.0
2009-09-08 15:15:00,8.59,8.61,8.58,8.6,70400.0,7.4794,7.4968,7.4707,7.4881,70400.0
2009-09-08 15:20:00,8.6,8.62,8.6,8.61,32200.0,7.4881,7.5055,7.4881,7.4968,32200.0
2009-09-08 15:25:00,8.62,8.62,8.61,8.61,27600.0,7.5055,7.5055,7.4968,7.4968,27600.0
2009-09-08 15:30:00,8.61,8.63,8.61,8.62,57300.0,7.4968,7.5142,7.4968,7.5055,57300.0
2009-09-08 15:35:00,8.63,8.63,8.62,8.62,28100.0,7.5142,7.5142,7.5055,7.5055,28100.0
2009-09-08 15:40:00,8.62,8.64,8.6,8.63,194100.0,7.5055,7.5229,7.4881,7.5142,194100.0
2009-09-08 15:45:00,8.63,8.64,8.63,8.63,40300.0,7.5142,7.5229,7.5142,7.5142,40300.0
2009-09-08 15:50:00,8.63,8.64,8.62,8.63,82400.0,7.5142,7.5229,7.5055,7.5142,82400.0
2009-09-08 15:55:00,8.62,8.65,8.62,8.64,323000.0,7.5055,7.5316,7.5055,7.5229,323000.0
2009-09-09 09:30:00,8.63,8.63,8.51,8.52,134000.0,7.5142,7.5142,7.4097,7.4184,134000.0
2009-09-09 09:35:00,8.52,8.6,8.52,8.57,96700.0,7.4184,7.4881,7.4184,7.462,96700.0
2009-09-09 09:40:00,8.57,8.6,8.56,8.6,32800.0,7.462,7.4881,7.4533,7.4881,32800.0
2009-09-09 09:45:00,8.61,8.67,8.61,8.65,116200.0,7.4968,7.549,7.4968,7.5316,116200.0
2009-09-09 09:50:00,8.65,8.73,8.65,8.72,110500.0,7.5316,7.6013,7.5316,7.5926,110500.0
2009-09-09 09:55:00,8.72,8.73,8.68,8.68,61700.0,7.5926,7.6013,7.5578,7.5578,61700.0
2009-09-09 10:00:00,8.68,8.7,8.66,8.66,58700.0,7.5578,7.5752,7.5403,7.5403,58700.0
2009-09-09 10:05:00,8.66,8.69,8.66,8.67,48600.0,7.5403,7.5665,7.5403,7.549,48600.0
2009-09-09 10:10:00,8.67,8.68,8.63,8.63,119300.0,7.549,7.5578,7.5142,7.5142,119300.0
2009-09-09 10:15:00,8.64,8.68,8.64,8.68,63800.0,7.5229,7.5578,7.5229,7.5578,63800.0
2009-09-09 10:20:00,8.69,8.69,8.64,8.64,63200.0,7.5665,7.5665,7.5229,7.5229,63200.0
2009-09-09 10:25:00,8.64,8.65,8.6,8.62,160100.0,7.5229,7.5316,7.4881,7.5055,160100.0
2009-09-09 10:30:00,8.61,8.63,8.61,8.63,36200.0,7.4968,7.5142,7.4968,7.5142,36200.0
2009-09-09 10:35:00,8.62,8.66,8.62,8.64,90800.0,7.5055,7.5403,7.5055,7.5229,90800.0
2009-09-09 10:40:00,8.63,8.65,8.63,8.64,147400.0,7.5142,7.5316,7.5142,7.5229,147400.0
2009-09-09 10:45:00,8.64,8.65,8.63,8.65,51500.0,7.5229,7.5316,7.5142,7.5316,51500.0
2009-09-09 10:50:00,8.64,8.65,8.64,8.65,58000.0,7.5229,7.5316,7.5229,7.5316,58000.0
2009-09-09 10:55:00,8.66,8.66,8.65,8.66,17900.0,7.5403,7.5403,7.5316,7.5403,17900.0
2009-09-09 11:00:00,8.67,8.69,8.66,8.68,50700.0,7.549,7.5665,7.5403,7.5578,50700.0
2009-09-09 11:05:00,8.68,8.69,8.65,8.66,79800.0,7.5578,7.5665,7.5316,7.5403,79800.0
2009-09-09 11:10:00,8.65,8.69,8.65,8.69,57200.0,7.5316,7.5665,7.5316,7.5665,57200.0
2009-09-09 11:15:00,8.69,8.7,8.68,8.69,38800.0,7.5665,7.5752,7.5578,7.5665,38800.0
2009-09-09 11:20:00,8.7,8.72,8.69,8.71,36100.0,7.5752,7.5926,7.5665,7.5839,36100.0
2009-09-09 11:25:00,8.72,8.73,8.71,8.73,43800.0,7.5926,7.6013,7.5839,7.6013,43800.0
2009-09-09 11:30:00,8.73,8.73,8.72,8.73,24800.0,7.6013,7.6013,7.5926,7.6013,24800.0
2009-09-09 11:35:00,8.73,8.73,8.72,8.72,25000.0,7.6013,7.6013,7.5926,7.5926,25000.0
2009-09-09 11:40:00,8.72,8.73,8.68,8.71,117100.0,7.5926,7.6013,7.5578,7.5839,117100.0
2009-09-09 11:45:00,8.71,8.71,8.69,8.7,36600.0,7.5839,7.5839,7.5665,7.5752,36600.0
2009-09-09 11:50:00,8.7,8.72,8.69,8.7,43900.0,7.5752,7.5926,7.5665,7.5752,43900.0
2009-09-09 11:55:00,8.71,8.72,8.69,8.71,33100.0,7.5839,7.5926,7.5665,7.5839,33100.0
2009-09-09 12:00:00,8.72,8.73,8.71,8.73,42400.0,7.5926,7.6013,7.5839,7.6013,42400.0
2009-09-09 12:05:00,8.73,8.73,8.72,8.73,7600.0,7.6013,7.6013,7.5926,7.6013,7600.0
2009-09-09 12:10:00,8.72,8.73,8.72,8.72,7700.0,7.5926,7.6013,7.5926,7.5926,7700.0
2009-09-09 12:15:00,8.73,8.73,8.72,8.73,2500.0,7.6013,7.6013,7.5926,7.6013,2500.0
2009-09-09 12:20:00,8.73,8.74,8.72,8.74,50500.0,7.6013,7.61,7.5926,7.61,50500.0
2009-09-09 12:25:00,8.74,8.74,8.73,8.74,24200.0,7.61,7.61,7.6013,7.61,24200.0
2009-09-09 12:30:00,8.74,8.74,8.73,8.74,12000.0,7.61,7.61,7.6013,7.61,12000.0
2009-09-09 12:35:00,8.73,8.75,8.73,8.75,36700.0,7.6013,7.6187,7.6013,7.6187,36700.0
2009-09-09 12:40:00,8.75,8.75,8.74,8.75,26900.0,7.6187,7.6187,7.61,7.6187,26900.0
2009-09-09 12:45:00,8.75,8.76,8.74,8.75,60400.0,7.6187,7.6274,7.61,7.6187,60400.0
2009-09-09 12:50:00,8.75,8.77,8.74,8.74,140700.0,7.6187,7.6361,7.61,7.61,140700.0
2009-09-09 12:55:00,8.75,8.79,8.74,8.79,125000.0,7.6187,7.6535,7.61,7.6535,125000.0
2009-09-09 13:00:00,8.79,8.79,8.75,8.76,93200.0,7.6535,7.6535,7.6187,7.6274,93200.0
2009-09-09 13:05:00,8.75,8.78,8.74,8.77,52400.0,7.6187,7.6448,7.61,7.6361,52400.0
2009-09-09 13:10:00,8.77,8.78,8.76,8.77,51900.0,7.6361,7.6448,7.6274,7.6361,51900.0
2009-09-09 13:15:00,8.78,8.8,8.77,8.78,42700.0,7.6448,7.6622,7.6361,7.6448,42700.0
2009-09-09 13:20:00,8.78,8.79,8.78,8.78,19200.0,7.6448,7.6535,7.6448,7.6448,19200.0
2009-09-09 13:25:00,8.78,8.79,8.77,8.78,38200.0,7.6448,7.6535,7.6361,7.6448,38200.0
2009-09-09 13:30:00,8.78,8.8,8.77,8.77,86400.0,7.6448,7.6622,7.6361,7.6361,86400.0
2009-09-09 13:35:00,8.78,8.8,8.77,8.79,72100.0,7.6448,7.6622,7.6361,7.6535,72100.0
2009-09-09 13:40:00,8.79,8.79,8.78,8.78,6200.0,7.6535,7.6535,7.6448,7.6448,6200.0
2009-09-09 13:45:00,8.79,8.79,8.78,8.79,12600.0,7.6535,7.6535,7.6448,7.6535,12600.0
2009-09-09 13:50:00,8.79,8.81,8.78,8.8,81800.0,7.6535,7.6709,7.6448,7.6622,81800.0
2009-09-09 13:55:00,8.8,8.81,8.8,8.8,10200.0,7.6622,7.6709,7.6622,7.6622,10200.0
2009-09-09 14:00:00,8.81,8.81,8.8,8.8,11400.0,7.6709,7.6709,7.6622,7.6622,11400.0
2009-09-09 14:05:00,8.8,8.81,8.78,8.78,67200.0,7.6622,7.6709,7.6448,7.6448,67200.0
2009-09-09 14:10:00,8.79,8.79,8.75,8.75,101000.0,7.6535,7.6535,7.6187,7.6187,101000.0
2009-09-09 14:15:00,8.76,8.76,8.75,8.75,16400.0,7.6274,7.6274,7.6187,7.6187,16400.0
2009-09-09 14:20:00,8.76,8.76,8.73,8.74,81400.0,7.6274,7.6274,7.6013,7.61,81400.0
2009-09-09 14:25:00,8.74,8.75,8.74,8.75,24000.0,7.61,7.6187,7.61,7.6187,24000.0
2009-09-09 14:30:00,8.74,8.77,8.74,8.76,64900.0,7.61,7.6361,7.61,7.6274,64900.0
2009-09-09 14:35:00,8.77,8.79,8.76,8.78,76800.0,7.6361,7.6535,7.6274,7.6448,76800.0
2009-09-09 14:40:00,8.78,8.79,8.77,8.79,106400.0,7.6448,7.6535,7.6361,7.6535,106400.0
2009-09-09 14:45:00,8.78,8.79,8.77,8.77,89700.0,7.6448,7.6535,7.6361,7.6361,89700.0
2009-09-09 14:50:00,8.77,8.77,8.75,8.75,113300.0,7.6361,7.6361,7.6187,7.6187,113300.0
2009-09-09 14:55:00,8.76,8.77,8.75,8.75,56800.0,7.6274,7.6361,7.6187,7.6187,56800.0
2009-09-09 15:00:00,8.75,8.76,8.73,8.76,101800.0,7.6187,7.6274,7.6013,7.6274,101800.0
2009-09-09 15:05:00,8.76,8.76,8.75,8.75,16700.0,7.6274,7.6274,7.6187,7.6187,16700.0
2009-09-09 15:10:00,8.76,8.76,8.75,8.76,36900.0,7.6274,7.6274,7.6187,7.6274,36900.0
2009-09-09 15:15:00,8.75,8.77,8.75,8.76,82700.0,7.6187,7.6361,7.6187,7.6274,82700.0
2009-09-09 15:20:00,8.77,8.78,8.76,8.77,90800.0,7.6361,7.6448,7.6274,7.6361,90800.0
2009-09-09 15:25:00,8.78,8.78,8.77,8.78,39100.0,7.6448,7.6448,7.6361,7.6448,39100.0
2009-09-09 15:30:00,8.78,8.78,8.76,8.77,135900.0,7.6448,7.6448,7.6274,7.6361,135900.0
2009-09-09 15:35:00,8.77,8.78,8.76,8.78,88300.0,7.6361,7.6448,7.6274,7.6448,88300.0
2009-09-09 15:40:00,8.78,8.82,8.77,8.82,243700.0,7.6448,7.6797,7.6361,7.6797,243700.0
2009-09-09 15:45:00,8.82,8.83,8.81,8.82,286100.0,7.6797,7.6884,7.6709,7.6797,286100.0
2009-09-09 15:50:00,8.81,8.82,8.81,8.81,232100.0,7.6709,7.6797,7.6709,7.6709,232100.0
2009-09-09 15:55:00,8.81,8.82,8.81,8.82,373500.0,7.6709,7.6797,7.6709,7.6797,373500.0
2009-09-10 09:30:00,8.78,9.05,8.76,9.01,375800.0,7.6448,7.8799,7.6274,7.8451,375800.0
2009-09-10 09:35:00,9.02,9.09,8.98,8.98,227900.0,7.8538,7.9147,7.819,7.819,227900.0
2009-09-10 09:40:00,8.98,9.08,8.97,9.0,150200.0,7.819,7.906,7.8103,7.8364,150200.0
2009-09-10 09:45:00,9.0,9.05,8.98,9.04,132000.0,7.8364,7.8799,7.819,7.8712,132000.0
2009-09-10 09:50:00,9.05,9.12,9.04,9.11,342100.0,7.8799,7.9409,7.8712,7.9322,342100.0
2009-09-10 09:55:00,9.11,9.12,9.07,9.08,85100.0,7.9322,7.9409,7.8973,7.906,85100.0
2009-09-10 10:00:00,9.08,9.18,9.08,9.16,219300.0,7.906,7.9931,7.906,7.9757,219300.0
2009-09-10 10:05:00,9.16,9.18,9.08,9.08,228000.0,7.9757,7.9931,7.906,7.906,228000.0
2009-09-10 10:10:00,9.08,9.12,9.06,9.08,163300.0,7.906,7.9409,7.8886,7.906,163300.0
2009-09-10 10:15:00,9.09,9.09,9.06,9.06,89400.0,7.9147,7.9147,7.8886,7.8886,89400.0
2009-09-10 10:20:00,9.06,9.06,9.02,9.03,167200.0,7.8886,7.8886,7.8538,7.8625,167200.0
2009-09-10 10:25:00,9.02,9.06,9.01,9.04,119900.0,7.8538,7.8886,7.8451,7.8712,119900.0
2009-09-10 10:30:00,9.04,9.06,9.02,9.05,126200.0,7.8712,7.8886,7.8538,7.8799,126200.0
2009-09-10 10:35:00,9.06,9.1,9.05,9.09,137500.0,7.8886,7.9234,7.8799,7.9147,137500.0
2009-09-10 10:40:00,9.09,9.1,9.06,9.08,74300.0,7.9147,7.9234,7.8886,7.906,74300.0
2009-09-10 10:45:00,9.07,9.08,9.03,9.05,63200.0,7.8973,7.906,7.8625,7.8799,63200.0
2009-09-10 10:50:00,9.05,9.13,9.05,9.11,105100.0,7.8799,7.9496,7.8799,7.9322,105100.0
2009-09-10 10:55:00,9.12,9.13,9.08,9.08,98500.0,7.9409,7.9496,7.906,7.906,98500.0
2009-09-10 11:00:00,9.08,9.1,9.07,9.09,54400.0,7.906,7.9234,7.8973,7.9147,54400.0
2009-09-10 11:05:00,9.1,9.15,9.09,9.12,84800.0,7.9234,7.967,7.9147,7.9409,84800.0
2009-09-10 11:10:00,9.12,9.13,9.08,9.09,52700.0,7.9409,7.9496,7.906,7.9147,52700.0
2009-09-10 11:15:00,9.1,9.13,9.1,9.1,56200.0,7.9234,7.9496,7.9234,7.9234,56200.0
2009-09-10 11:20:00,9.1,9.11,9.1,9.1,45800.0,7.9234,7.9322,7.9234,7.9234,45800.0
2009-09-10 11:25:00,9.1,9.11,9.1,9.11,34100.0,7.9234,7.9322,7.9234,7.9322,34100.0
2009-09-10 11:30:00,9.1,9.11,9.1,9.1,25300.0,7.9234,7.9322,7.9234,7.9234,25300.0
2009-09-10 11:35:00,9.1,9.11,9.1,9.11,52500.0,7.9234,7.9322,7.9234,7.9322,52500.0
2009-09-10 11:40:00,9.12,9.13,9.1,9.1,53900.0,7.9409,7.9496,7.9234,7.9234,53900.0
2009-09-10 11:45:00,9.1,9.11,9.1,9.1,47800.0,7.9234,7.9322,7.9234,7.9234,47800.0
2009-09-10 11:50:00,9.1,9.11,9.1,9.1,14800.0,7.9234,7.9322,7.9234,7.9234,14800.0
2009-09-10 11:55:00,9.11,9.11,9.1,9.1,73100.0,7.9322,7.9322,7.9234,7.9234,73100.0
2009-09-10 12:00:00,9.1,9.13,9.1,9.11,46600.0,7.9234,7.9496,7.9234,7.9322,46600.0
2009-09-10 12:05:00,9.12,9.14,9.11,9.14,68700.0,7.9409,7.9583,7.9322,7.9583,68700.0
2009-09-10 12:10:00,9.14,9.14,9.12,9.12,63400.0,7.9583,7.9583,7.9409,7.9409,63400.0
2009-09-10 12:15:00,9.12,9.13,9.11,9.11,49300.0,7.9409,7.9496,7.9322,7.9322,49300.0
2009-09-10 12:20:00,9.12,9.12,9.11,9.12,11400.0,7.9409,7.9409,7.9322,7.9409,11400.0
2009-09-10 12:25:00,9.11,9.14,9.11,9.13,67700.0,7.9322,7.9583,7.9322,7.9496,67700.0
2009-09-10 12:30:00,9.14,9.15,9.13,9.15,19400.0,7.9583,7.967,7.9496,7.967,19400.0
2009-09-10 12:35:00,9.14,9.15,9.14,9.15,19500.0,7.9583,7.967,7.9583,7.967,19500.0
2009-09-10 12:40:00,9.15,9.17,9.15,9.16,50000.0,7.967,7.9844,7.967,7.9757,50000.0
2009-09-10 12:45:00,9.16,9.17,9.16,9.17,24200.0,7.9757,7.9844,7.9757,7.9844,24200.0
2009-09-10 12:50:00,9.16,9.17,9.16,9.16,20000.0,7.9757,7.9844,7.9757,7.9757,20000.0
2009-09-10 12:55:00,9.16,9.17,9.16,9.16,16500.0,7.9757,7.9844,7.9757,7.9757,16500.0
2009-09-10 13:00:00,9.16,9.17,9.14,9.15,89100.0,7.9757,7.9844,7.9583,7.967,89100.0
2009-09-10 13:05:00,9.14,9.17,9.14,9.17,110800.0,7.9583,7.9844,7.9583,7.9844,110800.0
2009-09-10 13:10:00,9.17,9.18,9.17,9.17,67500.0,7.9844,7.9931,7.9844,7.9844,67500.0
2009-09-10 13:15:00,9.17,9.19,9.17,9.19,98700.0,7.9844,8.0018,7.9844,8.0018,98700.0
2009-09-10 13:20:00,9.19,9.19,9.17,9.17,33200.0,8.0018,8.0018,7.9844,7.9844,33200.0
2009-09-10 13:25:00,9.17,9.18,9.17,9.17,17300.0,7.9844,7.9931,7.9844,7.9844,17300.0
2009-09-10 13:30:00,9.17,9.18,9.17,9.17,29300.0,7.9844,7.9931,7.9844,7.9844,29300.0
2009-09-10 13:35:00,9.17,9.19,9.17,9.19,56500.0,7.9844,8.0018,7.9844,8.0018,56500.0
2009-09-10 13:40:00,9.19,9.21,9.19,9.2,116600.0,8.0018,8.0192,8.0018,8.0105,116600.0
2009-09-10 13:45:00,9.2,9.23,9.2,9.23,55600.0,8.0105,8.0366,8.0105,8.0366,55600.0
2009-09-10 13:50:00,9.22,9.25,9.22,9.23,62000.0,8.0279,8.0541,8.0279,8.0366,62000.0
2009-09-10 13:55:00,9.22,9.23,9.22,9.23,51600.0,8.0279,8.0366,8.0279,8.0366,51600.0
2009-09-10 14:00:00,9.23,9.25,9.22,9.23,184300.0,8.0366,8.0541,8.0279,8.0366,184300.0
2009-09-10 14:05:00,9.23,9.24,9.22,9.22,50900.0,8.0366,8.0453,8.0279,8.0279,50900.0
2009-09-10 14:10:00,9.22,9.23,9.22,9.22,29600.0,8.0279,8.0366,8.0279,8.0279,29600.0
2009-09-10 14:15:00,9.22,9.23,9.21,9.21,88400.0,8.0279,8.0366,8.0192,8.0192,88400.0
2009-09-10 14:20:00,9.21,9.22,9.21,9.21,27100.0,8.0192,8.0279,8.0192,8.0192,27100.0
2009-09-10 14:25:00,9.22,9.22,9.21,9.21,27300.0,8.0279,8.0279,8.0192,8.0192,27300.0
2009-09-10 14:30:00,9.21,9.22,9.21,9.22,44500.0,8.0192,8.0279,8.0192,8.0279,44500.0
2009-09-10 14:35:00,9.21,9.22,9.21,9.21,17700.0,8.0192,8.0279,8.0192,8.0192,17700.0
2009-09-10 14:40:00,9.22,9.22,9.21,9.22,11900.0,8.0279,8.0279,8.0192,8.0279,11900.0
2009-09-10 14:45:00,9.21,9.22,9.21,9.21,75900.0,8.0192,8.0279,8.0192,8.0192,75900.0
2009-09-10 14:50:00,9.21,9.22,9.2,9.21,161000.0,8.0192,8.0279,8.0105,8.0192,161000.0
2009-09-10 14:55:00,9.22,9.22,9.21,9.21,68800.0,8.0279,8.0279,8.0192,8.0192,68800.0
2009-09-10 15:00:00,9.21,9.24,9.21,9.21,220600.0,8.0192,8.0453,8.0192,8.0192,220600.0
2009-09-10 15:05:00,9.21,9.23,9.21,9.22,108600.0,8.0192,8.0366,8.0192,8.0279,108600.0
2009-09-10 15:10:00,9.23,9.23,9.21,9.22,103500.0,8.0366,8.0366,8.0192,8.0279,103500.0
2009-09-10 15:15:00,9.22,9.23,9.22,9.22,28600.0,8.0279,8.0366,8.0279,8.0279,28600.0
2009-09-10 15:20:00,9.22,9.23,9.2,9.21,216100.0,8.0279,8.0366,8.0105,8.0192,216100.0
2009-09-10 15:25:00,9.21,9.24,9.21,9.24,119500.0,8.0192,8.0453,8.0192,8.0453,119500.0
2009-09-10 15:30:00,9.24,9.24,9.23,9.23,43100.0,8.0453,8.0453,8.0366,8.0366,43100.0
2009-09-10 15:35:00,9.24,9.24,9.22,9.23,145700.0,8.0453,8.0453,8.0279,8.0366,145700.0
2009-09-10 15:40:00,9.23,9.23,9.22,9.22,140800.0,8.0366,8.0366,8.0279,8.0279,140800.0
2009-09-10 15:45:00,9.22,9.23,9.22,9.23,208000.0,8.0279,8.0366,8.0279,8.0366,208000.0
2009-09-10 15:50:00,9.23,9.24,9.22,9.23,275000.0,8.0366,8.0453,8.0279,8.0366,275000.0
2009-09-10 15:55:00,9.24,9.25,9.23,9.23,403200.0,8.0453,8.0541,8.0366,8.0366,403200.0
2009-09-11 09:30:00,9.32,9.35,9.25,9.28,213000.0,8.115,8.1411,8.0541,8.0802,213000.0
2009-09-11 09:35:00,9.29,9.35,9.28,9.34,332900.0,8.0889,8.1411,8.0802,8.1324,332900.0
2009-09-11 09:40:00,9.33,9.33,9.28,9.31,88300.0,8.1237,8.1237,8.0802,8.1063,88300.0
2009-09-11 09:45:00,9.32,9.37,9.32,9.37,93300.0,8.115,8.1585,8.115,8.1585,93300.0
2009-09-11 09:50:00,9.37,9.43,9.37,9.43,123900.0,8.1585,8.2108,8.1585,8.2108,123900.0
2009-09-11 09:55:00,9.43,9.49,9.42,9.46,294200.0,8.2108,8.263,8.2021,8.2369,294200.0
2009-09-11 10:00:00,9.45,9.48,9.43,9.45,161700.0,8.2282,8.2543,8.2108,8.2282,161700.0
2009-09-11 10:05:00,9.45,9.47,9.43,9.46,138800.0,8.2282,8.2456,8.2108,8.2369,138800.0
2009-09-11 10:10:00,9.45,9.45,9.4,9.42,145600.0,8.2282,8.2282,8.1847,8.2021,145600.0
2009-09-11 10:15:00,9.43,9.44,9.41,9.41,81100.0,8.2108,8.2195,8.1934,8.1934,81100.0
2009-09-11 10:20:00,9.41,9.44,9.41,9.43,96200.0,8.1934,8.2195,8.1934,8.2108,96200.0
2009-09-11 10:25:00,9.43,9.43,9.41,9.43,83500.0,8.2108,8.2108,8.1934,8.2108,83500.0
2009-09-11 10:30:00,9.43,9.45,9.41,9.44,94900.0,8.2108,8.2282,8.1934,8.2195,94900.0
2009-09-11 10:35:00,9.44,9.46,9.43,9.45,105900.0,8.2195,8.2369,8.2108,8.2282,105900.0
2009-09-11 10:40:00,9.45,9.45,9.42,9.43,275700.0,8.2282,8.2282,8.2021,8.2108,275700.0
2009-09-11 10:45:00,9.43,9.44,9.4,9.41,97300.0,8.2108,8.2195,8.1847,8.1934,97300.0
2009-09-11 10:50:00,9.41,9.41,9.39,9.41,111700.0,8.1934,8.1934,8.176,8.1934,111700.0
2009-09-11 10:55:00,9.42,9.44,9.41,9.44,51100.0,8.2021,8.2195,8.1934,8.2195,51100.0
2009-09-11 11:00:00,9.44,9.44,9.41,9.43,118900.0,8.2195,8.2195,8.1934,8.2108,118900.0
2009-09-11 11:05:00,9.43,9.45,9.43,9.45,113300.0,8.2108,8.2282,8.2108,8.2282,113300.0
2009-09-11 11:10:00,9.44,9.48,9.44,9.48,189200.0,8.2195,8.2543,8.2195,8.2543,189200.0
2009-09-11 11:15:00,9.48,9.48,9.44,9.45,110700.0,8.2543,8.2543,8.2195,8.2282,110700.0
2009-09-11 11:20:00,9.46,9.46,9.43,9.44,96300.0,8.2369,8.2369,8.2108,8.2195,96300.0
2009-09-11 11:25:00,9.45,9.45,9.43,9.44,144700.0,8.2282,8.2282,8.2108,8.2195,144700.0
2009-09-11 11:30:00,9.43,9.44,9.42,9.44,86000.0,8.2108,8.2195,8.2021,8.2195,86000.0
2009-09-11 11:35:00,9.44,9.46,9.43,9.44,183700.0,8.2195,8.2369,8.2108,8.2195,183700.0
2009-09-11 11:40:00,9.44,9.44,9.4,9.42,150600.0,8.2195,8.2195,8.1847,8.2021,150600.0
2009-09-11 11:45:00,9.43,9.43,9.4,9.4,86100.0,8.2108,8.2108,8.1847,8.1847,86100.0
2009-09-11 11:50:00,9.4,9.41,9.38,9.38,164800.0,8.1847,8.1934,8.1672,8.1672,164800.0
2009-09-11 11:55:00,9.38,9.39,9.38,9.38,63800.0,8.1672,8.176,8.1672,8.1672,63800.0
2009-09-11 12:00:00,9.39,9.39,9.38,9.38,37100.0,8.176,8.176,8.1672,8.1672,37100.0
2009-09-11 12:05:00,9.39,9.39,9.38,9.39,36900.0,8.176,8.176,8.1672,8.176,36900.0
2009-09-11 12:10:00,9.38,9.42,9.38,9.42,182500.0,8.1672,8.2021,8.1672,8.2021,182500.0
2009-09-11 12:15:00,9.42,9.42,9.41,9.41,8300.0,8.2021,8.2021,8.1934,8.1934,8300.0
2009-09-11 12:20:00,9.41,9.42,9.38,9.39,113500.0,8.1934,8.2021,8.1672,8.176,113500.0
2009-09-11 12:25:00,9.38,9.39,9.38,9.38,26100.0,8.1672,8.176,8.1672,8.1672,26100.0
2009-09-11 12:30:00,9.38,9.39,9.37,9.37,36900.0,8.1672,8.176,8.1585,8.1585,36900.0
2009-09-11 12:35:00,9.38,9.38,9.31,9.31,178100.0,8.1672,8.1672,8.1063,8.1063,178100.0
2009-09-11 12:40:00,9.31,9.34,9.3,9.33,177500.0,8.1063,8.1324,8.0976,8.1237,177500.0
2009-09-11 12:45:00,9.34,9.34,9.33,9.33,33400.0,8.1324,8.1324,8.1237,8.1237,33400.0
2009-09-11 12:50:00,9.34,9.34,9.32,9.33,56900.0,8.1324,8.1324,8.115,8.1237,56900.0
2009-09-11 12:55:00,9.33,9.33,9.3,9.3,61500.0,8.1237,8.1237,8.0976,8.0976,61500.0
2009-09-11 13:00:00,9.3,9.31,9.3,9.31,26300.0,8.0976,8.1063,8.0976,8.1063,26300.0
2009-09-11 13:05:00,9.31,9.31,9.29,9.29,49600.0,8.1063,8.1063,8.0889,8.0889,49600.0
2009-09-11 13:10:00,9.3,9.31,9.29,9.3,72000.0,8.0976,8.1063,8.0889,8.0976,72000.0
2009-09-11 13:15:00,9.3,9.31,9.3,9.3,39600.0,8.0976,8.1063,8.0976,8.0976,39600.0
2009-09-11 13:20:00,9.3,9.31,9.3,9.3,29700.0,8.0976,8.1063,8.0976,8.0976,29700.0
2009-09-11 13:25:00,9.31,9.31,9.3,9.3,24000.0,8.1063,8.1063,8.0976,8.0976,24000.0
2009-09-11 13:30:00,9.3,9.31,9.3,9.3,33200.0,8.0976,8.1063,8.0976,8.0976,33200.0
2009-09-11 13:35:00,9.31,9.31,9.3,9.3,19400.0,8.1063,8.1063,8.0976,8.0976,19400.0
2009-09-11 13:40:00,9.31,9.31,9.3,9.3,45300.0,8.1063,8.1063,8.0976,8.0976,45300.0
2009-09-11 13:45:00,9.31,9.31,9.3,9.3,33200.0,8.1063,8.1063,8.0976,8.0976,33200.0
2009-09-11 13:50:00,9.3,9.33,9.3,9.3,148700.0,8.0976,8.1237,8.0976,8.0976,148700.0
2009-09-11 13:55:00,9.3,9.31,9.29,9.29,75700.0,8.0976,8.1063,8.0889,8.0889,75700.0
2009-09-11 14:00:00,9.29,9.3,9.28,9.28,48000.0,8.0889,8.0976,8.0802,8.0802,48000.0
2009-09-11 14:05:00,9.28,9.3,9.27,9.3,118800.0,8.0802,8.0976,8.0715,8.0976,118800.0
2009-09-11 14:10:00,9.3,9.3,9.29,9.3,42100.0,8.0976,8.0976,8.0889,8.0976,42100.0
2009-09-11 14:15:00,9.3,9.3,9.27,9.27,76300.0,8.0976,8.0976,8.0715,8.0715,76300.0
2009-09-11 14:20:00,9.28,9.28,9.26,9.27,110500.0,8.0802,8.0802,8.0628,8.0715,110500.0
2009-09-11 14:25:00,9.27,9.28,9.26,9.26,113100.0,8.0715,8.0802,8.0628,8.0628,113100.0
2009-09-11 14:30:00,9.26,9.3,9.26,9.3,125800.0,8.0628,8.0976,8.0628,8.0976,125800.0
2009-09-11 14:35:00,9.29,9.32,9.29,9.29,295300.0,8.0889,8.115,8.0889,8.0889,295300.0
2009-09-11 14:40:00,9.29,9.3,9.27,9.3,183400.0,8.0889,8.0976,8.0715,8.0976,183400.0
2009-09-11 14:45:00,9.3,9.31,9.29,9.31,36300.0,8.0976,8.1063,8.0889,8.1063,36300.0
2009-09-11 14:50:00,9.31,9.32,9.29,9.31,206900.0,8.1063,8.115,8.0889,8.1063,206900.0
2009-09-11 14:55:00,9.32,9.32,9.28,9.28,117800.0,8.115,8.115,8.0802,8.0802,117800.0
2009-09-11 15:00:00,9.28,9.29,9.26,9.29,169200.0,8.0802,8.0889,8.0628,8.0889,169200.0
2009-09-11 15:05:00,9.29,9.3,9.29,9.3,29600.0,8.0889,8.0976,8.0889,8.0976,29600.0
2009-09-11 15:10:00,9.3,9.3,9.29,9.3,41600.0,8.0976,8.0976,8.0889,8.0976,41600.0
2009-09-11 15:15:00,9.29,9.3,9.28,9.3,71300.0,8.0889,8.0976,8.0802,8.0976,71300.0
2009-09-11 15:20:00,9.3,9.34,9.29,9.32,229800.0,8.0976,8.1324,8.0889,8.115,229800.0
2009-09-11 15:25:00,9.33,9.35,9.31,9.31,160400.0,8.1237,8.1411,8.1063,8.1063,160400.0
2009-09-11 15:30:00,9.31,9.34,9.3,9.3,246400.0,8.1063,8.1324,8.0976,8.0976,246400.0
2009-09-11 15:35:00,9.3,9.31,9.29,9.3,97000.0,8.0976,8.1063,8.0889,8.0976,97000.0
2009-09-11 15:40:00,9.29,9.35,9.29,9.35,184800.0,8.0889,8.1411,8.0889,8.1411,184800.0
2009-09-11 15:45:00,9.35,9.35,9.33,9.33,173700.0,8.1411,8.1411,8.1237,8.1237,173700.0
2009-09-11 15:50:00,9.34,9.36,9.32,9.33,267600.0,8.1324,8.1498,8.115,8.1237,267600.0
2009-09-11 15:55:00,9.33,9.33,9.32,9.32,340100.0,8.1237,8.1237,8.115,8.115,340100.0
2009-09-14 09:30:00,9.14,9.17,9.05,9.14,123400.0,7.9583,7.9844,7.8799,7.9583,123400.0
2009-09-14 09:35:00,9.15,9.2,9.06,9.2,174600.0,7.967,8.0105,7.8886,8.0105,174600.0
2009-09-14 09:40:00,9.2,9.2,9.13,9.15,139600.0,8.0105,8.0105,7.9496,7.967,139600.0
2009-09-14 09:45:00,9.16,9.2,9.1,9.1,127700.0,7.9757,8.0105,7.9234,7.9234,127700.0
2009-09-14 09:50:00,9.09,9.17,9.06,9.07,301700.0,7.9147,7.9844,7.8886,7.8973,301700.0
2009-09-14 09:55:00,9.07,9.16,9.07,9.16,146600.0,7.8973,7.9757,7.8973,7.9757,146600.0
2009-09-14 10:00:00,9.16,9.17,9.13,9.13,44600.0,7.9757,7.9844,7.9496,7.9496,44600.0
2009-09-14 10:05:00,9.13,9.23,9.12,9.23,99900.0,7.9496,8.0366,7.9409,8.0366,99900.0
2009-09-14 10:10:00,9.23,9.26,9.21,9.24,165200.0,8.0366,8.0628,8.0192,8.0453,165200.0
2009-09-14 10:15:00,9.25,9.36,9.24,9.32,99100.0,8.0541,8.1498,8.0453,8.115,99100.0
2009-09-14 10:20:00,9.33,9.39,9.33,9.37,44400.0,8.1237,8.176,8.1237,8.1585,44400.0
2009-09-14 10:25:00,9.36,9.37,9.34,9.35,38300.0,8.1498,8.1585,8.1324,8.1411,38300.0
2009-09-14 10:30:00,9.35,9.36,9.34,9.36,50400.0,8.1411,8.1498,8.1324,8.1498,50400.0
2009-09-14 10:35:00,9.35,9.35,9.34,9.35,26700.0,8.1411,8.1411,8.1324,8.1411,26700.0
2009-09-14 10:40:00,9.34,9.38,9.34,9.38,39000.0,8.1324,8.1672,8.1324,8.1672,39000.0
2009-09-14 10:45:00,9.38,9.42,9.36,9.37,113100.0,8.1672,8.2021,8.1498,8.1585,113100.0
2009-09-14 10:50:00,9.37,9.4,9.36,9.39,91800.0,8.1585,8.1847,8.1498,8.176,91800.0
2009-09-14 10:55:00,9.38,9.4,9.37,9.38,49400.0,8.1672,8.1847,8.1585,8.1672,49400.0
2009-09-14 11:00:00,9.38,9.39,9.37,9.39,54800.0,8.1672,8.176,8.1585,8.176,54800.0
2009-09-14 11:05:00,9.39,9.4,9.38,9.39,32000.0,8.176,8.1847,8.1672,8.176,32000.0
2009-09-14 11:10:00,9.39,9.41,9.38,9.39,66600.0,8.176,8.1934,8.1672,8.176,66600.0
2009-09-14 11:15:00,9.38,9.41,9.38,9.41,21300.0,8.1672,8.1934,8.1672,8.1934,21300.0
2009-09-14 11:20:00,9.41,9.43,9.4,9.4,39900.0,8.1934,8.2108,8.1847,8.1847,39900.0
2009-09-14 11:25:00,9.4,9.41,9.38,9.4,39000.0,8.1847,8.1934,8.1672,8.1847,39000.0
2009-09-14 11:30:00,9.4,9.41,9.36,9.36,40400.0,8.1847,8.1934,8.1498,8.1498,40400.0
2009-09-14 11:35:00,9.36,9.38,9.35,9.37,96500.0,8.1498,8.1672,8.1411,8.1585,96500.0
2009-09-14 11:40:00,9.37,9.37,9.35,9.37,41900.0,8.1585,8.1585,8.1411,8.1585,41900.0
2009-09-14 11:45:00,9.36,9.37,9.35,9.36,125400.0,8.1498,8.1585,8.1411,8.1498,125400.0
2009-09-14 11:50:00,9.35,9.37,9.35,9.37,52300.0,8.1411,8.1585,8.1411,8.1585,52300.0
2009-09-14 11:55:00,9.37,9.38,9.34,9.35,21600.0,8.1585,8.1672,8.1324,8.1411,21600.0
2009-09-14 12:00:00,9.35,9.37,9.35,9.36,36800.0,8.1411,8.1585,8.1411,8.1498,36800.0
2009-09-14 12:05:00,9.35,9.36,9.33,9.34,33400.0,8.1411,8.1498,8.1237,8.1324,33400.0
2009-09-14 12:10:00,9.34,9.34,9.3,9.32,59200.0,8.1324,8.1324,8.0976,8.115,59200.0
2009-09-14 12:15:00,9.31,9.32,9.31,9.31,10800.0,8.1063,8.115,8.1063,8.1063,10800.0
2009-09-14 12:20:00,9.31,9.36,9.31,9.36,74900.0,8.1063,8.1498,8.1063,8.1498,74900.0
2009-09-14 12:25:00,9.36,9.37,9.34,9.34,35000.0,8.1498,8.1585,8.1324,8.1324,35000.0
2009-09-14 12:30:00,9.34,9.34,9.32,9.32,18700.0,8.1324,8.1324,8.115,8.115,18700.0
2009-09-14 12:35:00,9.33,9.34,9.32,9.33,113500.0,8.1237,8.1324,8.115,8.1237,113500.0
2009-09-14 12:40:00,9.32,9.38,9.32,9.36,119800.0,8.115,8.1672,8.115,8.1498,119800.0
2009-09-14 12:45:00,9.36,9.36,9.34,9.35,71100.0,8.1498,8.1498,8.1324,8.1411,71100.0
2009-09-14 12:50:00,9.35,9.35,9.34,9.35,13200.0,8.1411,8.1411,8.1324,8.1411,13200.0
2009-09-14 12:55:00,9.35,9.35,9.34,9.35,8200.0,8.1411,8.1411,8.1324,8.1411,8200.0
2009-09-14 13:00:00,9.35,9.35,9.33,9.33,19100.0,8.1411,8.1411,8.1237,8.1237,19100.0
2009-09-14 13:05:00,9.33,9.34,9.33,9.34,6700.0,8.1237,8.1324,8.1237,8.1324,6700.0
2009-09-14 13:10:00,9.34,9.34,9.33,9.33,8100.0,8.1324,8.1324,8.1237,8.1237,8100.0
2009-09-14 13:15:00,9.34,9.34,9.33,9.33,21300.0,8.1324,8.1324,8.1237,8.1237,21300.0
2009-09-14 13:20:00,9.33,9.34,9.33,9.33,7700.0,8.1237,8.1324,8.1237,8.1237,7700.0
2009-09-14 13:25:00,9.33,9.36,9.33,9.35,43000.0,8.1237,8.1498,8.1237,8.1411,43000.0
2009-09-14 13:30:00,9.36,9.4,9.35,9.39,42100.0,8.1498,8.1847,8.1411,8.176,42100.0
2009-09-14 13:35:00,9.4,9.42,9.38,9.41,67300.0,8.1847,8.2021,8.1672,8.1934,67300.0
2009-09-14 13:40:00,9.42,9.42,9.4,9.4,20900.0,8.2021,8.2021,8.1847,8.1847,20900.0
2009-09-14 13:45:00,9.4,9.41,9.4,9.4,6500.0,8.1847,8.1934,8.1847,8.1847,6500.0
2009-09-14 13:50:00,9.4,9.42,9.4,9.42,23600.0,8.1847,8.2021,8.1847,8.2021,23600.0
2009-09-14 13:55:00,9.41,9.44,9.41,9.43,119900.0,8.1934,8.2195,8.1934,8.2108,119900.0
2009-09-14 14:00:00,9.42,9.45,9.42,9.43,112800.0,8.2021,8.2282,8.2021,8.2108,112800.0
2009-09-14 14:05:00,9.43,9.46,9.42,9.46,106100.0,8.2108,8.2369,8.2021,8.2369,106100.0
2009-09-14 14:10:00,9.45,9.47,9.45,9.47,54800.0,8.2282,8.2456,8.2282,8.2456,54800.0
2009-09-14 14:15:00,9.47,9.47,9.46,9.47,13900.0,8.2456,8.2456,8.2369,8.2456,13900.0
2009-09-14 14:20:00,9.46,9.47,9.46,9.46,29400.0,8.2369,8.2456,8.2369,8.2369,29400.0
2009-09-14 14:25:00,9.47,9.5,9.46,9.49,72000.0,8.2456,8.2717,8.2369,8.263,72000.0
2009-09-14 14:30:00,9.5,9.54,9.49,9.52,149000.0,8.2717,8.3066,8.263,8.2891,149000.0
2009-09-14 14:35:00,9.51,9.52,9.51,9.52,24900.0,8.2804,8.2891,8.2804,8.2891,24900.0
2009-09-14 14:40:00,9.51,9.52,9.51,9.51,16600.0,8.2804,8.2891,8.2804,8.2804,16600.0
2009-09-14 14:45:00,9.51,9.52,9.5,9.5,50100.0,8.2804,8.2891,8.2717,8.2717,50100.0
2009-09-14 14:50:00,9.51,9.52,9.5,9.51,84100.0,8.2804,8.2891,8.2717,8.2804,84100.0
2009-09-14 14:55:00,9.51,9.53,9.5,9.51,84400.0,8.2804,8.2979,8.2717,8.2804,84400.0
2009-09-14 15:00:00,9.52,9.53,9.51,9.52,31000.0,8.2891,8.2979,8.2804,8.2891,31000.0
2009-09-14 15:05:00,9.51,9.53,9.51,9.53,40000.0,8.2804,8.2979,8.2804,8.2979,40000.0
2009-09-14 15:10:00,9.52,9.53,9.51,9.51,57900.0,8.2891,8.2979,8.2804,8.2804,57900.0
2009-09-14 15:15:00,9.52,9.52,9.51,9.51,38300.0,8.2891,8.2891,8.2804,8.2804,38300.0
2009-09-14 15:20:00,9.52,9.53,9.51,9.53,77700.0,8.2891,8.2979,8.2804,8.2979,77700.0
2009-09-14 15:25:00,9.53,9.53,9.51,9.52,55600.0,8.2979,8.2979,8.2804,8.2891,55600.0
2009-09-14 15:30:00,9.52,9.52,9.51,9.52,34100.0,8.2891,8.2891,8.2804,8.2891,34100.0
2009-09-14 15:35:00,9.51,9.52,9.51,9.52,97500.0,8.2804,8.2891,8.2804,8.2891,97500.0
2009-09-14 15:40:00,9.52,9.53,9.51,9.53,133500.0,8.2891,8.2979,8.2804,8.2979,133500.0
2009-09-14 15:45:00,9.52,9.53,9.49,9.5,235700.0,8.2891,8.2979,8.263,8.2717,235700.0
2009-09-14 15:50:00,9.51,9.54,9.5,9.53,227600.0,8.2804,8.3066,8.2717,8.2979,227600.0
2009-09-14 15:55:00,9.54,9.54,9.53,9.54,234600.0,8.3066,8.3066,8.2979,8.3066,234600.0
2009-09-15 09:30:00,9.51,9.54,9.38,9.54,259100.0,8.2804,8.3066,8.1672,8.3066,259100.0
2009-09-15 09:35:00,9.53,9.64,9.53,9.62,143100.0,8.2979,8.3936,8.2979,8.3762,143100.0
2009-09-15 09:40:00,9.63,9.7,9.63,9.69,169300.0,8.3849,8.4459,8.3849,8.4372,169300.0
2009-09-15 09:45:00,9.69,9.74,9.68,9.69,159200.0,8.4372,8.4807,8.4285,8.4372,159200.0
2009-09-15 09:50:00,9.68,9.68,9.62,9.62,96900.0,8.4285,8.4285,8.3762,8.3762,96900.0
2009-09-15 09:55:00,9.63,9.63,9.57,9.59,124800.0,8.3849,8.3849,8.3327,8.3501,124800.0
2009-09-15 10:00:00,9.59,9.63,9.52,9.53,207400.0,8.3501,8.3849,8.2891,8.2979,207400.0
2009-09-15 10:05:00,9.53,9.58,9.52,9.58,68900.0,8.2979,8.3414,8.2891,8.3414,68900.0
2009-09-15 10:10:00,9.58,9.59,9.54,9.55,76500.0,8.3414,8.3501,8.3066,8.3153,76500.0
2009-09-15 10:15:00,9.55,9.58,9.52,9.58,78900.0,8.3153,8.3414,8.2891,8.3414,78900.0
2009-09-15 10:20:00,9.58,9.61,9.56,9.57,123100.0,8.3414,8.3675,8.324,8.3327,123100.0
2009-09-15 10:25:00,9.57,9.62,9.57,9.62,47700.0,8.3327,8.3762,8.3327,8.3762,47700.0
2009-09-15 10:30:00,9.61,9.63,9.59,9.62,62400.0,8.3675,8.3849,8.3501,8.3762,62400.0
2009-09-15 10:35:00,9.62,9.66,9.62,9.64,47000.0,8.3762,8.411,8.3762,8.3936,47000.0
2009-09-15 10:40:00,9.63,9.68,9.62,9.66,45100.0,8.3849,8.4285,8.3762,8.411,45100.0
2009-09-15 10:45:00,9.66,9.67,9.65,9.65,22700.0,8.411,8.4198,8.4023,8.4023,22700.0
2009-09-15 10:50:00,9.65,9.66,9.62,9.62,46700.0,8.4023,8.411,8.3762,8.3762,46700.0
2009-09-15 10:55:00,9.63,9.7,9.63,9.68,61300.0,8.3849,8.4459,8.3849,8.4285,61300.0
2009-09-15 11:00:00,9.67,9.71,9.67,9.68,64200.0,8.4198,8.4546,8.4198,8.4285,64200.0
2009-09-15 11:05:00,9.68,9.71,9.68,9.71,34000.0,8.4285,8.4546,8.4285,8.4546,34000.0
2009-09-15 11:10:00,9.71,9.73,9.7,9.71,92300.0,8.4546,8.472,8.4459,8.4546,92300.0
2009-09-15 11:15:00,9.71,9.71,9.69,9.7,42700.0,8.4546,8.4546,8.4372,8.4459,42700.0
2009-09-15 11:20:00,9.71,9.71,9.68,9.68,38800.0,8.4546,8.4546,8.4285,8.4285,38800.0
2009-09-15 11:25:00,9.68,9.72,9.66,9.7,62700.0,8.4285,8.4633,8.411,8.4459,62700.0
2009-09-15 11:30:00,9.71,9.72,9.7,9.72,12800.0,8.4546,8.4633,8.4459,8.4633,12800.0
2009-09-15 11:35:00,9.71,9.74,9.71,9.72,38100.0,8.4546,8.4807,8.4546,8.4633,38100.0
2009-09-15 11:40:00,9.73,9.73,9.72,9.72,6200.0,8.472,8.472,8.4633,8.4633,6200.0
2009-09-15 11:45:00,9.72,9.76,9.72,9.76,95800.0,8.4633,8.4981,8.4633,8.4981,95800.0
2009-09-15 11:50:00,9.76,9.79,9.76,9.79,178700.0,8.4981,8.5242,8.4981,8.5242,178700.0
2009-09-15 11:55:00,9.79,9.82,9.78,9.79,108000.0,8.5242,8.5504,8.5155,8.5242,108000.0
2009-09-15 12:00:00,9.79,9.79,9.78,9.79,34100.0,8.5242,8.5242,8.5155,8.5242,34100.0
2009-09-15 12:05:00,9.78,9.81,9.78,9.79,77000.0,8.5155,8.5417,8.5155,8.5242,77000.0
2009-09-15 12:10:00,9.8,9.84,9.79,9.83,36700.0,8.5329,8.5678,8.5242,8.5591,36700.0
2009-09-15 12:15:00,9.83,9.86,9.83,9.86,130500.0,8.5591,8.5852,8.5591,8.5852,130500.0
2009-09-15 12:20:00,9.85,9.86,9.78,9.78,187400.0,8.5765,8.5852,8.5155,8.5155,187400.0
2009-09-15 12:25:00,9.79,9.79,9.74,9.74,159400.0,8.5242,8.5242,8.4807,8.4807,159400.0
2009-09-15 12:30:00,9.74,9.76,9.73,9.75,32500.0,8.4807,8.4981,8.472,8.4894,32500.0
2009-09-15 12:35:00,9.75,9.79,9.75,9.78,52800.0,8.4894,8.5242,8.4894,8.5155,52800.0
2009-09-15 12:40:00,9.79,9.8,9.77,9.79,49700.0,8.5242,8.5329,8.5068,8.5242,49700.0
2009-09-15 12:45:00,9.8,9.8,9.77,9.78,48600.0,8.5329,8.5329,8.5068,8.5155,48600.0
2009-09-15 12:50:00,9.78,9.79,9.77,9.79,62500.0,8.5155,8.5242,8.5068,8.5242,62500.0
2009-09-15 12:55:00,9.79,9.79,9.77,9.77,27100.0,8.5242,8.5242,8.5068,8.5068,27100.0
2009-09-15 13:00:00,9.78,9.78,9.76,9.76,27300.0,8.5155,8.5155,8.4981,8.4981,27300.0
2009-09-15 13:05:00,9.77,9.77,9.76,9.76,29000.0,8.5068,8.5068,8.4981,8.4981,29000.0
2009-09-15 13:10:00,9.76,9.8,9.76,9.79,55200.0,8.4981,8.5329,8.4981,8.5242,55200.0
2009-09-15 13:15:00,9.8,9.83,9.8,9.8,100600.0,8.5329,8.5591,8.5329,8.5329,100600.0
2009-09-15 13:20:00,9.81,9.82,9.8,9.81,13400.0,8.5417,8.5504,8.5329,8.5417,13400.0
2009-09-15 13:25:00,9.82,9.82,9.8,9.8,39800.0,8.5504,8.5504,8.5329,8.5329,39800.0
2009-09-15 13:30:00,9.8,9.81,9.77,9.77,26200.0,8.5329,8.5417,8.5068,8.5068,26200.0
2009-09-15 13:35:00,9.77,9.78,9.77,9.77,15500.0,8.5068,8.5155,8.5068,8.5068,15500.0
2009-09-15 13:40:00,9.78,9.8,9.77,9.8,35800.0,8.5155,8.5329,8.5068,8.5329,35800.0
2009-09-15 13:45:00,9.8,9.8,9.79,9.8,8800.0,8.5329,8.5329,8.5242,8.5329,8800.0
2009-09-15 13:50:00,9.8,9.8,9.78,9.78,35600.0,8.5329,8.5329,8.5155,8.5155,35600.0
2009-09-15 13:55:00,9.78,9.79,9.77,9.78,28500.0,8.5155,8.5242,8.5068,8.5155,28500.0
2009-09-15 14:00:00,9.79,9.79,9.78,9.79,17900.0,8.5242,8.5242,8.5155,8.5242,17900.0
2009-09-15 14:05:00,9.79,9.8,9.78,9.79,34300.0,8.5242,8.5329,8.5155,8.5242,34300.0
2009-09-15 14:10:00,9.8,9.8,9.79,9.79,19700.0,8.5329,8.5329,8.5242,8.5242,19700.0
2009-09-15 14:15:00,9.79,9.81,9.79,9.8,30600.0,8.5242,8.5417,8.5242,8.5329,30600.0
2009-09-15 14:20:00,9.81,9.81,9.8,9.81,57500.0,8.5417,8.5417,8.5329,8.5417,57500.0
2009-09-15 14:25:00,9.81,9.82,9.8,9.82,35500.0,8.5417,8.5504,8.5329,8.5504,35500.0
2009-09-15 14:30:00,9.82,9.82,9.79,9.79,49000.0,8.5504,8.5504,8.5242,8.5242,49000.0
2009-09-15 14:35:00,9.8,9.8,9.73,9.73,201900.0,8.5329,8.5329,8.472,8.472,201900.0
2009-09-15 14:40:00,9.74,9.74,9.71,9.72,53900.0,8.4807,8.4807,8.4546,8.4633,53900.0
2009-09-15 14:45:00,9.72,9.73,9.71,9.71,26900.0,8.4633,8.472,8.4546,8.4546,26900.0
2009-09-15 14:50:00,9.72,9.72,9.69,9.69,127100.0,8.4633,8.4633,8.4372,8.4372,127100.0
2009-09-15 14:55:00,9.7,9.73,9.69,9.71,118200.0,8.4459,8.472,8.4372,8.4546,118200.0
2009-09-15 15:00:00,9.71,9.71,9.69,9.7,34000.0,8.4546,8.4546,8.4372,8.4459,34000.0
2009-09-15 15:05:00,9.7,9.7,9.69,9.7,27300.0,8.4459,8.4459,8.4372,8.4459,27300.0
2009-09-15 15:10:00,9.7,9.75,9.69,9.75,82600.0,8.4459,8.4894,8.4372,8.4894,82600.0
2009-09-15 15:15:00,9.74,9.75,9.74,9.74,32600.0,8.4807,8.4894,8.4807,8.4807,32600.0
2009-09-15 15:20:00,9.75,9.8,9.74,9.8,84100.0,8.4894,8.5329,8.4807,8.5329,84100.0
2009-09-15 15:25:00,9.8,9.8,9.77,9.77,38600.0,8.5329,8.5329,8.5068,8.5068,38600.0
2009-09-15 15:30:00,9.77,9.78,9.73,9.75,72100.0,8.5068,8.5155,8.472,8.4894,72100.0
2009-09-15 15:35:00,9.74,9.75,9.72,9.73,92000.0,8.4807,8.4894,8.4633,8.472,92000.0
2009-09-15 15:40:00,9.74,9.74,9.7,9.7,80500.0,8.4807,8.4807,8.4459,8.4459,80500.0
2009-09-15 15:45:00,9.7,9.71,9.69,9.7,112800.0,8.4459,8.4546,8.4372,8.4459,112800.0
2009-09-15 15:50:00,9.7,9.71,9.68,9.69,240200.0,8.4459,8.4546,8.4285,8.4372,240200.0
2009-09-15 15:55:00,9.69,9.72,9.68,9.71,356100.0,8.4372,8.4633,8.4285,8.4546,356100.0
2009-09-16 09:30:00,9.85,9.85,9.73,9.82,194500.0,8.5765,8.5765,8.472,8.5504,194500.0
2009-09-16 09:35:00,9.81,9.82,9.75,9.78,151100.0,8.5417,8.5504,8.4894,8.5155,151100.0
2009-09-16 09:40:00,9.77,9.8,9.74,9.75,134400.0,8.5068,8.5329,8.4807,8.4894,134400.0
2009-09-16 09:45:00,9.75,9.75,9.67,9.7,95000.0,8.4894,8.4894,8.4198,8.4459,95000.0
2009-09-16 09:50:00,9.69,9.76,9.66,9.75,245600.0,8.4372,8.4981,8.411,8.4894,245600.0
2009-09-16 09:55:00,9.75,9.92,9.75,9.91,231900.0,8.4894,8.6374,8.4894,8.6287,231900.0
2009-09-16 10:00:00,9.91,9.93,9.9,9.91,106900.0,8.6287,8.6461,8.62,8.6287,106900.0
2009-09-16 10:05:00,9.9,9.93,9.9,9.9,72800.0,8.62,8.6461,8.62,8.62,72800.0
2009-09-16 10:10:00,9.9,9.94,9.9,9.92,78300.0,8.62,8.6548,8.62,8.6374,78300.0
2009-09-16 10:15:00,9.92,9.95,9.91,9.93,117100.0,8.6374,8.6636,8.6287,8.6461,117100.0
2009-09-16 10:20:00,9.93,9.93,9.9,9.92,94100.0,8.6461,8.6461,8.62,8.6374,94100.0
2009-09-16 10:25:00,9.91,9.93,9.88,9.91,92000.0,8.6287,8.6461,8.6026,8.6287,92000.0
2009-09-16 10:30:00,9.91,9.99,9.91,9.93,201300.0,8.6287,8.6984,8.6287,8.6461,201300.0
2009-09-16 10:35:00,9.94,9.97,9.93,9.94,55900.0,8.6548,8.681,8.6461,8.6548,55900.0
2009-09-16 10:40:00,9.94,10.0,9.94,10.0,81600.0,8.6548,8.7071,8.6548,8.7071,81600.0
2009-09-16 10:45:00,9.99,10.0,9.97,9.97,81200.0,8.6984,8.7071,8.681,8.681,81200.0
2009-09-16 10:50:00,9.97,9.98,9.94,9.94,99700.0,8.681,8.6897,8.6548,8.6548,99700.0
2009-09-16 10:55:00,9.94,9.94,9.92,9.92,24700.0,8.6548,8.6548,8.6374,8.6374,24700.0
2009-09-16 11:00:00,9.92,9.92,9.88,9.89,82800.0,8.6374,8.6374,8.6026,8.6113,82800.0
2009-09-16 11:05:00,9.89,9.91,9.87,9.9,165700.0,8.6113,8.6287,8.5939,8.62,165700.0
2009-09-16 11:10:00,9.9,9.99,9.89,9.99,201100.0,8.62,8.6984,8.6113,8.6984,201100.0
2009-09-16 11:15:00,9.99,9.99,9.98,9.99,39400.0,8.6984,8.6984,8.6897,8.6984,39400.0
2009-09-16 11:20:00,9.99,9.99,9.96,9.97,95400.0,8.6984,8.6984,8.6723,8.681,95400.0
2009-09-16 11:25:00,9.98,10.0,9.96,9.99,260900.0,8.6897,8.7071,8.6723,8.6984,260900.0
2009-09-16 11:30:00,9.99,10.07,9.98,10.07,349300.0,8.6984,8.768,8.6897,8.768,349300.0
2009-09-16 11:35:00,10.07,10.09,10.04,10.04,347100.0,8.768,8.7855,8.7419,8.7419,347100.0
2009-09-16 11:40:00,10.04,10.12,10.03,10.11,203700.0,8.7419,8.8116,8.7332,8.8029,203700.0
2009-09-16 11:45:00,10.11,10.16,10.11,10.12,288300.0,8.8029,8.8464,8.8029,8.8116,288300.0
2009-09-16 11:50:00,10.12,10.15,10.12,10.14,121200.0,8.8116,8.8377,8.8116,8.829,121200.0
2009-09-16 11:55:00,10.15,10.16,10.12,10.14,175500.0,8.8377,8.8464,8.8116,8.829,175500.0
2009-09-16 12:00:00,10.14,10.2,10.13,10.14,244700.0,8.829,8.8812,8.8203,8.829,244700.0
2009-09-16 12:05:00,10.14,10.16,10.11,10.14,99100.0,8.829,8.8464,8.8029,8.829,99100.0
2009-09-16 12:10:00,10.14,10.16,10.11,10.16,67500.0,8.829,8.8464,8.8029,8.8464,67500.0
2009-09-16 12:15:00,10.17,10.17,10.13,10.17,82100.0,8.8551,8.8551,8.8203,8.8551,82100.0
2009-09-16 12:20:00,10.16,10.18,10.15,10.15,29300.0,8.8464,8.8638,8.8377,8.8377,29300.0
2009-09-16 12:25:00,10.15,10.16,10.14,10.14,42700.0,8.8377,8.8464,8.829,8.829,42700.0
2009-09-16 12:30:00,10.14,10.15,10.1,10.11,76300.0,8.829,8.8377,8.7942,8.8029,76300.0
2009-09-16 12:35:00,10.11,10.12,10.11,10.11,11700.0,8.8029,8.8116,8.8029,8.8029,11700.0
2009-09-16 12:40:00,10.11,10.12,10.11,10.11,12000.0,8.8029,8.8116,8.8029,8.8029,12000.0
2009-09-16 12:45:00,10.11,10.12,10.1,10.11,19400.0,8.8029,8.8116,8.7942,8.8029,19400.0
2009-09-16 12:50:00,10.11,10.11,10.08,10.09,68300.0,8.8029,8.8029,8.7767,8.7855,68300.0
2009-09-16 12:55:00,10.09,10.09,10.06,10.09,162300.0,8.7855,8.7855,8.7593,8.7855,162300.0
2009-09-16 13:00:00,10.09,10.11,10.07,10.07,86900.0,8.7855,8.8029,8.768,8.768,86900.0
2009-09-16 13:05:00,10.07,10.11,10.06,10.11,284100.0,8.768,8.8029,8.7593,8.8029,284100.0
2009-09-16 13:10:00,10.1,10.15,10.1,10.12,171600.0,8.7942,8.8377,8.7942,8.8116,171600.0
2009-09-16 13:15:00,10.12,10.15,10.12,10.15,206400.0,8.8116,8.8377,8.8116,8.8377,206400.0
2009-09-16 13:20:00,10.15,10.16,10.14,10.16,124900.0,8.8377,8.8464,8.829,8.8464,124900.0
2009-09-16 13:25:00,10.16,10.16,10.13,10.13,79900.0,8.8464,8.8464,8.8203,8.8203,79900.0
2009-09-16 13:30:00,10.13,10.15,10.12,10.12,53200.0,8.8203,8.8377,8.8116,8.8116,53200.0
2009-09-16 13:35:00,10.13,10.16,10.12,10.15,147500.0,8.8203,8.8464,8.8116,8.8377,147500.0
2009-09-16 13:40:00,10.15,10.16,10.14,10.15,172100.0,8.8377,8.8464,8.829,8.8377,172100.0
2009-09-16 13:45:00,10.15,10.16,10.13,10.14,149300.0,8.8377,8.8464,8.8203,8.829,149300.0
2009-09-16 13:50:00,10.13,10.15,10.11,10.12,131000.0,8.8203,8.8377,8.8029,8.8116,131000.0
2009-09-16 13:55:00,10.11,10.11,10.09,10.09,123300.0,8.8029,8.8029,8.7855,8.7855,123300.0
2009-09-16 14:00:00,10.09,10.1,10.06,10.09,148100.0,8.7855,8.7942,8.7593,8.7855,148100.0
2009-09-16 14:05:00,10.08,10.09,10.06,10.09,62400.0,8.7767,8.7855,8.7593,8.7855,62400.0
2009-09-16 14:10:00,10.09,10.1,10.06,10.08,44100.0,8.7855,8.7942,8.7593,8.7767,44100.0
2009-09-16 14:15:00,10.09,10.11,10.08,10.09,49900.0,8.7855,8.8029,8.7767,8.7855,49900.0
2009-09-16 14:20:00,10.09,10.1,10.06,10.06,108400.0,8.7855,8.7942,8.7593,8.7593,108400.0
2009-09-16 14:25:00,10.06,10.07,10.0,10.01,249700.0,8.7593,8.768,8.7071,8.7158,249700.0
2009-09-16 14:30:00,10.01,10.02,9.98,9.98,204800.0,8.7158,8.7245,8.6897,8.6897,204800.0
2009-09-16 14:35:00,9.98,9.99,9.96,9.96,198100.0,8.6897,8.6984,8.6723,8.6723,198100.0
2009-09-16 14:40:00,9.96,10.0,9.96,9.96,244700.0,8.6723,8.7071,8.6723,8.6723,244700.0
2009-09-16 14:45:00,9.96,9.97,9.89,9.96,216100.0,8.6723,8.681,8.6113,8.6723,216100.0
2009-09-16 14:50:00,9.96,9.99,9.93,9.93,187600.0,8.6723,8.6984,8.6461,8.6461,187600.0
2009-09-16 14:55:00,9.93,9.95,9.88,9.89,281400.0,8.6461,8.6636,8.6026,8.6113,281400.0
2009-09-16 15:00:00,9.89,9.92,9.86,9.86,390800.0,8.6113,8.6374,8.5852,8.5852,390800.0
2009-09-16 15:05:00,9.86,9.87,9.84,9.86,139600.0,8.5852,8.5939,8.5678,8.5852,139600.0
2009-09-16 15:10:00,9.87,9.91,9.86,9.9,259700.0,8.5939,8.6287,8.5852,8.62,259700.0
2009-09-16 15:15:00,9.9,9.9,9.89,9.89,29100.0,8.62,8.62,8.6113,8.6113,29100.0
2009-09-16 15:20:00,9.89,9.91,9.88,9.89,138400.0,8.6113,8.6287,8.6026,8.6113,138400.0
2009-09-16 15:25:00,9.89,9.9,9.86,9.86,119500.0,8.6113,8.62,8.5852,8.5852,119500.0
2009-09-16 15:30:00,9.87,9.87,9.85,9.86,198800.0,8.5939,8.5939,8.5765,8.5852,198800.0
2009-09-16 15:35:00,9.86,9.9,9.86,9.89,107500.0,8.5852,8.62,8.5852,8.6113,107500.0
2009-09-16 15:40:00,9.9,9.91,9.87,9.87,168700.0,8.62,8.6287,8.5939,8.5939,168700.0
2009-09-16 15:45:00,9.87,9.9,9.87,9.89,112900.0,8.5939,8.62,8.5939,8.6113,112900.0
2009-09-16 15:50:00,9.89,9.9,9.86,9.87,111500.0,8.6113,8.62,8.5852,8.5939,111500.0
2009-09-16 15:55:00,9.87,9.88,9.85,9.87,388500.0,8.5939,8.6026,8.5765,8.5939,388500.0
2009-09-17 09:30:00,9.94,10.11,9.94,10.02,265000.0,8.6548,8.8029,8.6548,8.7245,265000.0
2009-09-17 09:35:00,10.01,10.08,10.01,10.05,109200.0,8.7158,8.7767,8.7158,8.7506,109200.0
2009-09-17 09:40:00,10.05,10.07,10.03,10.07,109900.0,8.7506,8.768,8.7332,8.768,109900.0
2009-09-17 09:45:00,10.07,10.12,10.06,10.09,159500.0,8.768,8.8116,8.7593,8.7855,159500.0
2009-09-17 09:50:00,10.09,10.13,10.09,10.1,203000.0,8.7855,8.8203,8.7855,8.7942,203000.0
2009-09-17 09:55:00,10.11,10.11,10.06,10.08,282300.0,8.8029,8.8029,8.7593,8.7767,282300.0
2009-09-17 10:00:00,10.08,10.1,10.02,10.06,336700.0,8.7767,8.7942,8.7245,8.7593,336700.0
2009-09-17 10:05:00,10.06,10.1,9.99,9.99,282700.0,8.7593,8.7942,8.6984,8.6984,282700.0
2009-09-17 10:10:00,9.99,10.02,9.96,9.99,254700.0,8.6984,8.7245,8.6723,8.6984,254700.0
2009-09-17 10:15:00,9.99,10.04,9.97,10.0,176600.0,8.6984,8.7419,8.681,8.7071,176600.0
2009-09-17 10:20:00,10.0,10.0,9.93,9.96,239300.0,8.7071,8.7071,8.6461,8.6723,239300.0
2009-09-17 10:25:00,9.95,9.96,9.93,9.96,252400.0,8.6636,8.6723,8.6461,8.6723,252400.0
2009-09-17 10:30:00,9.95,9.97,9.91,9.92,236400.0,8.6636,8.681,8.6287,8.6374,236400.0
2009-09-17 10:35:00,9.92,9.93,9.88,9.88,189600.0,8.6374,8.6461,8.6026,8.6026,189600.0
2009-09-17 10:40:00,9.88,9.9,9.85,9.86,92500.0,8.6026,8.62,8.5765,8.5852,92500.0
2009-09-17 10:45:00,9.86,9.89,9.85,9.87,59900.0,8.5852,8.6113,8.5765,8.5939,59900.0
2009-09-17 10:50:00,9.88,9.9,9.84,9.85,146200.0,8.6026,8.62,8.5678,8.5765,146200.0
2009-09-17 10:55:00,9.85,9.86,9.84,9.84,65200.0,8.5765,8.5852,8.5678,8.5678,65200.0
2009-09-17 11:00:00,9.85,9.85,9.83,9.83,65000.0,8.5765,8.5765,8.5591,8.5591,65000.0
2009-09-17 11:05:00,9.84,9.85,9.82,9.83,88700.0,8.5678,8.5765,8.5504,8.5591,88700.0
2009-09-17 11:10:00,9.83,9.85,9.82,9.84,95600.0,8.5591,8.5765,8.5504,8.5678,95600.0
2009-09-17 11:15:00,9.84,9.85,9.83,9.84,130300.0,8.5678,8.5765,8.5591,8.5678,130300.0
2009-09-17 11:20:00,9.84,9.85,9.79,9.85,201000.0,8.5678,8.5765,8.5242,8.5765,201000.0
2009-09-17 11:25:00,9.85,9.9,9.84,9.9,182400.0,8.5765,8.62,8.5678,8.62,182400.0
2009-09-17 11:30:00,9.9,9.9,9.87,9.88,76800.0,8.62,8.62,8.5939,8.6026,76800.0
2009-09-17 11:35:00,9.87,9.88,9.85,9.85,54800.0,8.5939,8.6026,8.5765,8.5765,54800.0
2009-09-17 11:40:00,9.86,9.87,9.85,9.86,47700.0,8.5852,8.5939,8.5765,8.5852,47700.0
2009-09-17 11:45:00,9.87,9.87,9.84,9.84,46900.0,8.5939,8.5939,8.5678,8.5678,46900.0
2009-09-17 11:50:00,9.84,9.84,9.78,9.78,121300.0,8.5678,8.5678,8.5155,8.5155,121300.0
2009-09-17 11:55:00,9.78,9.78,9.75,9.76,264300.0,8.5155,8.5155,8.4894,8.4981,264300.0
2009-09-17 12:00:00,9.76,9.76,9.72,9.74,151300.0,8.4981,8.4981,8.4633,8.4807,151300.0
2009-09-17 12:05:00,9.74,9.77,9.74,9.76,64900.0,8.4807,8.5068,8.4807,8.4981,64900.0
2009-09-17 12:10:00,9.76,9.77,9.68,9.68,170300.0,8.4981,8.5068,8.4285,8.4285,170300.0
2009-09-17 12:15:00,9.68,9.69,9.63,9.63,323300.0,8.4285,8.4372,8.3849,8.3849,323300.0
2009-09-17 12:20:00,9.63,9.66,9.61,9.66,73100.0,8.3849,8.411,8.3675,8.411,73100.0
2009-09-17 12:25:00,9.67,9.7,9.66,9.7,82900.0,8.4198,8.4459,8.411,8.4459,82900.0
2009-09-17 12:30:00,9.7,9.71,9.68,9.7,83800.0,8.4459,8.4546,8.4285,8.4459,83800.0
2009-09-17 12:35:00,9.7,9.71,9.69,9.69,67600.0,8.4459,8.4546,8.4372,8.4372,67600.0
2009-09-17 12:40:00,9.7,9.7,9.64,9.65,126600.0,8.4459,8.4459,8.3936,8.4023,126600.0
2009-09-17 12:45:00,9.66,9.66,9.58,9.61,182700.0,8.411,8.411,8.3414,8.3675,182700.0
2009-09-17 12:50:00,9.61,9.64,9.58,9.63,256000.0,8.3675,8.3936,8.3414,8.3849,256000.0
2009-09-17 12:55:00,9.64,9.65,9.59,9.6,72900.0,8.3936,8.4023,8.3501,8.3588,72900.0
2009-09-17 13:00:00,9.59,9.61,9.57,9.6,386100.0,8.3501,8.3675,8.3327,8.3588,386100.0
2009-09-17 13:05:00,9.6,9.61,9.59,9.59,53700.0,8.3588,8.3675,8.3501,8.3501,53700.0
2009-09-17 13:10:00,9.6,9.65,9.59,9.6,115700.0,8.3588,8.4023,8.3501,8.3588,115700.0
2009-09-17 13:15:00,9.6,9.61,9.59,9.6,89300.0,8.3588,8.3675,8.3501,8.3588,89300.0
2009-09-17 13:20:00,9.6,9.62,9.59,9.59,170700.0,8.3588,8.3762,8.3501,8.3501,170700.0
2009-09-17 13:25:00,9.59,9.6,9.53,9.55,166200.0,8.3501,8.3588,8.2979,8.3153,166200.0
2009-09-17 13:30:00,9.55,9.57,9.52,9.57,93000.0,8.3153,8.3327,8.2891,8.3327,93000.0
2009-09-17 13:35:00,9.57,9.62,9.57,9.62,79500.0,8.3327,8.3762,8.3327,8.3762,79500.0
2009-09-17 13:40:00,9.61,9.66,9.61,9.65,73500.0,8.3675,8.411,8.3675,8.4023,73500.0
2009-09-17 13:45:00,9.65,9.68,9.65,9.68,36800.0,8.4023,8.4285,8.4023,8.4285,36800.0
2009-09-17 13:50:00,9.68,9.7,9.68,9.7,71000.0,8.4285,8.4459,8.4285,8.4459,71000.0
2009-09-17 13:55:00,9.7,9.74,9.69,9.71,119800.0,8.4459,8.4807,8.4372,8.4546,119800.0
2009-09-17 14:00:00,9.71,9.73,9.7,9.72,45900.0,8.4546,8.472,8.4459,8.4633,45900.0
2009-09-17 14:05:00,9.73,9.76,9.72,9.76,147000.0,8.472,8.4981,8.4633,8.4981,147000.0
2009-09-17 14:10:00,9.76,9.76,9.75,9.75,45100.0,8.4981,8.4981,8.4894,8.4894,45100.0
2009-09-17 14:15:00,9.76,9.78,9.75,9.76,102300.0,8.4981,8.5155,8.4894,8.4981,102300.0
2009-09-17 14:20:00,9.75,9.77,9.75,9.75,116900.0,8.4894,8.5068,8.4894,8.4894,116900.0
2009-09-17 14:25:00,9.75,9.78,9.75,9.78,71000.0,8.4894,8.5155,8.4894,8.5155,71000.0
2009-09-17 14:30:00,9.78,9.8,9.75,9.78,86600.0,8.5155,8.5329,8.4894,8.5155,86600.0
2009-09-17 14:35:00,9.78,9.8,9.76,9.78,78500.0,8.5155,8.5329,8.4981,8.5155,78500.0
2009-09-17 14:40:00,9.78,9.81,9.77,9.8,91100.0,8.5155,8.5417,8.5068,8.5329,91100.0
2009-09-17 14:45:00,9.81,9.81,9.77,9.81,202400.0,8.5417,8.5417,8.5068,8.5417,202400.0
2009-09-17 14:50:00,9.81,9.83,9.8,9.83,19600.0,8.5417,8.5591,8.5329,8.5591,19600.0
2009-09-17 14:55:00,9.83,9.83,9.74,9.74,127500.0,8.5591,8.5591,8.4807,8.4807,127500.0
2009-09-17 15:00:00,9.74,9.75,9.71,9.74,186400.0,8.4807,8.4894,8.4546,8.4807,186400.0
2009-09-17 15:05:00,9.73,9.74,9.7,9.72,206600.0,8.472,8.4807,8.4459,8.4633,206600.0
2009-09-17 15:10:00,9.73,9.73,9.7,9.7,89100.0,8.472,8.472,8.4459,8.4459,89100.0
2009-09-17 15:15:00,9.7,9.71,9.7,9.7,17600.0,8.4459,8.4546,8.4459,8.4459,17600.0
2009-09-17 15:20:00,9.71,9.76,9.7,9.73,122600.0,8.4546,8.4981,8.4459,8.472,122600.0
2009-09-17 15:25:00,9.73,9.74,9.72,9.73,42900.0,8.472,8.4807,8.4633,8.472,42900.0
2009-09-17 15:30:00,9.72,9.73,9.71,9.71,82100.0,8.4633,8.472,8.4546,8.4546,82100.0
2009-09-17 15:35:00,9.71,9.74,9.71,9.73,142200.0,8.4546,8.4807,8.4546,8.472,142200.0
2009-09-17 15:40:00,9.74,9.74,9.71,9.72,180000.0,8.4807,8.4807,8.4546,8.4633,180000.0
2009-09-17 15:45:00,9.72,9.73,9.69,9.7,224700.0,8.4633,8.472,8.4372,8.4459,224700.0
2009-09-17 15:50:00,9.71,9.72,9.7,9.72,172500.0,8.4546,8.4633,8.4459,8.4633,172500.0
2009-09-17 15:55:00,9.71,9.72,9.71,9.72,264300.0,8.4546,8.4633,8.4546,8.4633,264300.0
2009-09-18 09:30:00,9.85,9.86,9.76,9.78,1017200.0,8.5765,8.5852,8.4981,8.5155,1017200.0
2009-09-18 09:35:00,9.78,9.8,9.77,9.79,68300.0,8.5155,8.5329,8.5068,8.5242,68300.0
2009-09-18 09:40:00,9.78,9.79,9.72,9.78,157200.0,8.5155,8.5242,8.4633,8.5155,157200.0
2009-09-18 09:45:00,9.78,9.78,9.71,9.71,107100.0,8.5155,8.5155,8.4546,8.4546,107100.0
2009-09-18 09:50:00,9.71,9.72,9.67,9.7,55200.0,8.4546,8.4633,8.4198,8.4459,55200.0
2009-09-18 09:55:00,9.69,9.7,9.67,9.68,76100.0,8.4372,8.4459,8.4198,8.4285,76100.0
2009-09-18 10:00:00,9.68,9.69,9.62,9.64,107400.0,8.4285,8.4372,8.3762,8.3936,107400.0
2009-09-18 10:05:00,9.64,9.64,9.57,9.6,83400.0,8.3936,8.3936,8.3327,8.3588,83400.0
2009-09-18 10:10:00,9.61,9.63,9.58,9.63,111400.0,8.3675,8.3849,8.3414,8.3849,111400.0
2009-09-18 10:15:00,9.63,9.64,9.61,9.61,84400.0,8.3849,8.3936,8.3675,8.3675,84400.0
2009-09-18 10:20:00,9.6,9.64,9.6,9.63,54400.0,8.3588,8.3936,8.3588,8.3849,54400.0
2009-09-18 10:25:00,9.62,9.63,9.57,9.57,31400.0,8.3762,8.3849,8.3327,8.3327,31400.0
2009-09-18 10:30:00,9.57,9.67,9.57,9.66,81100.0,8.3327,8.4198,8.3327,8.411,81100.0
2009-09-18 10:35:00,9.66,9.69,9.64,9.65,110200.0,8.411,8.4372,8.3936,8.4023,110200.0
2009-09-18 10:40:00,9.65,9.71,9.65,9.71,61300.0,8.4023,8.4546,8.4023,8.4546,61300.0
2009-09-18 10:45:00,9.71,9.71,9.68,9.69,77100.0,8.4546,8.4546,8.4285,8.4372,77100.0
2009-09-18 10:50:00,9.71,9.77,9.7,9.76,91100.0,8.4546,8.5068,8.4459,8.4981,91100.0
2009-09-18 10:55:00,9.77,9.77,9.72,9.73,66000.0,8.5068,8.5068,8.4633,8.472,66000.0
2009-09-18 11:00:00,9.74,9.75,9.72,9.73,72400.0,8.4807,8.4894,8.4633,8.472,72400.0
2009-09-18 11:05:00,9.72,9.73,9.72,9.72,10500.0,8.4633,8.472,8.4633,8.4633,10500.0
2009-09-18 11:10:00,9.72,9.73,9.68,9.68,127000.0,8.4633,8.472,8.4285,8.4285,127000.0
2009-09-18 11:15:00,9.68,9.73,9.67,9.72,186500.0,8.4285,8.472,8.4198,8.4633,186500.0
2009-09-18 11:20:00,9.72,9.74,9.72,9.74,5000.0,8.4633,8.4807,8.4633,8.4807,5000.0
2009-09-18 11:25:00,9.74,9.74,9.7,9.7,32000.0,8.4807,8.4807,8.4459,8.4459,32000.0
2009-09-18 11:30:00,9.7,9.7,9.66,9.66,45800.0,8.4459,8.4459,8.411,8.411,45800.0
2009-09-18 11:35:00,9.66,9.67,9.65,9.66,61300.0,8.411,8.4198,8.4023,8.411,61300.0
2009-09-18 11:40:00,9.66,9.67,9.65,9.66,52100.0,8.411,8.4198,8.4023,8.411,52100.0
2009-09-18 11:45:00,9.67,9.67,9.61,9.61,106600.0,8.4198,8.4198,8.3675,8.3675,106600.0
2009-09-18 11:50:00,9.62,9.63,9.61,9.63,43800.0,8.3762,8.3849,8.3675,8.3849,43800.0
2009-09-18 11:55:00,9.63,9.63,9.59,9.59,106000.0,8.3849,8.3849,8.3501,8.3501,106000.0
2009-09-18 12:00:00,9.59,9.59,9.55,9.55,105300.0,8.3501,8.3501,8.3153,8.3153,105300.0
2009-09-18 12:05:00,9.55,9.58,9.55,9.56,129000.0,8.3153,8.3414,8.3153,8.324,129000.0
2009-09-18 12:10:00,9.57,9.57,9.56,9.56,39800.0,8.3327,8.3327,8.324,8.324,39800.0
2009-09-18 12:15:00,9.57,9.57,9.56,9.56,4600.0,8.3327,8.3327,8.324,8.324,4600.0
2009-09-18 12:20:00,9.56,9.57,9.56,9.57,7300.0,8.324,8.3327,8.324,8.3327,7300.0
2009-09-18 12:25:00,9.57,9.57,9.56,9.56,5000.0,8.3327,8.3327,8.324,8.324,5000.0
2009-09-18 12:30:00,9.57,9.62,9.56,9.62,155200.0,8.3327,8.3762,8.324,8.3762,155200.0
2009-09-18 12:35:00,9.62,9.66,9.61,9.65,62500.0,8.3762,8.411,8.3675,8.4023,62500.0
2009-09-18 12:40:00,9.66,9.69,9.65,9.68,60100.0,8.411,8.4372,8.4023,8.4285,60100.0
2009-09-18 12:45:00,9.68,9.71,9.68,9.71,43800.0,8.4285,8.4546,8.4285,8.4546,43800.0
2009-09-18 12:50:00,9.71,9.74,9.7,9.73,64200.0,8.4546,8.4807,8.4459,8.472,64200.0
2009-09-18 12:55:00,9.73,9.78,9.73,9.78,111400.0,8.472,8.5155,8.472,8.5155,111400.0
2009-09-18 13:00:00,9.78,9.8,9.77,9.8,77700.0,8.5155,8.5329,8.5068,8.5329,77700.0
2009-09-18 13:05:00,9.79,9.8,9.79,9.8,18900.0,8.5242,8.5329,8.5242,8.5329,18900.0
2009-09-18 13:10:00,9.79,9.8,9.78,9.78,21400.0,8.5242,8.5329,8.5155,8.5155,21400.0
2009-09-18 13:15:00,9.79,9.79,9.75,9.78,180300.0,8.5242,8.5242,8.4894,8.5155,180300.0
2009-09-18 13:20:00,9.79,9.85,9.78,9.84,208400.0,8.5242,8.5765,8.5155,8.5678,208400.0
2009-09-18 13:25:00,9.83,9.84,9.83,9.83,6600.0,8.5591,8.5678,8.5591,8.5591,6600.0
2009-09-18 13:30:00,9.84,9.84,9.8,9.83,179200.0,8.5678,8.5678,8.5329,8.5591,179200.0
2009-09-18 13:35:00,9.83,9.84,9.81,9.82,19400.0,8.5591,8.5678,8.5417,8.5504,19400.0
2009-09-18 13:40:00,9.82,9.83,9.81,9.82,25200.0,8.5504,8.5591,8.5417,8.5504,25200.0
2009-09-18 13:45:00,9.83,9.84,9.82,9.82,66000.0,8.5591,8.5678,8.5504,8.5504,66000.0
2009-09-18 13:50:00,9.82,9.82,9.77,9.77,95300.0,8.5504,8.5504,8.5068,8.5068,95300.0
2009-09-18 13:55:00,9.77,9.77,9.74,9.76,172000.0,8.5068,8.5068,8.4807,8.4981,172000.0
2009-09-18 14:00:00,9.77,9.79,9.76,9.79,25100.0,8.5068,8.5242,8.4981,8.5242,25100.0
2009-09-18 14:05:00,9.79,9.8,9.77,9.78,116100.0,8.5242,8.5329,8.5068,8.5155,116100.0
2009-09-18 14:10:00,9.78,9.79,9.77,9.77,83900.0,8.5155,8.5242,8.5068,8.5068,83900.0
2009-09-18 14:15:00,9.77,9.78,9.74,9.75,169600.0,8.5068,8.5155,8.4807,8.4894,169600.0
2009-09-18 14:20:00,9.75,9.76,9.75,9.76,27800.0,8.4894,8.4981,8.4894,8.4981,27800.0
2009-09-18 14:25:00,9.76,9.76,9.72,9.72,49300.0,8.4981,8.4981,8.4633,8.4633,49300.0
2009-09-18 14:30:00,9.73,9.73,9.7,9.73,140000.0,8.472,8.472,8.4459,8.472,140000.0
2009-09-18 14:35:00,9.72,9.73,9.72,9.72,15600.0,8.4633,8.472,8.4633,8.4633,15600.0
2009-09-18 14:40:00,9.72,9.73,9.7,9.7,32400.0,8.4633,8.472,8.4459,8.4459,32400.0
2009-09-18 14:45:00,9.7,9.71,9.69,9.7,49700.0,8.4459,8.4546,8.4372,8.4459,49700.0
2009-09-18 14:50:00,9.7,9.71,9.68,9.68,65300.0,8.4459,8.4546,8.4285,8.4285,65300.0
2009-09-18 14:55:00,9.68,9.69,9.66,9.67,92600.0,8.4285,8.4372,8.411,8.4198,92600.0
2009-09-18 15:00:00,9.68,9.68,9.67,9.68,32200.0,8.4285,8.4285,8.4198,8.4285,32200.0
2009-09-18 15:05:00,9.68,9.7,9.68,9.7,152800.0,8.4285,8.4459,8.4285,8.4459,152800.0
2009-09-18 15:10:00,9.7,9.72,9.69,9.72,74100.0,8.4459,8.4633,8.4372,8.4633,74100.0
2009-09-18 15:15:00,9.71,9.72,9.68,9.68,141600.0,8.4546,8.4633,8.4285,8.4285,141600.0
2009-09-18 15:20:00,9.68,9.72,9.68,9.72,138300.0,8.4285,8.4633,8.4285,8.4633,138300.0
2009-09-18 15:25:00,9.72,9.75,9.72,9.75,76600.0,8.4633,8.4894,8.4633,8.4894,76600.0
2009-09-18 15:30:00,9.74,9.75,9.72,9.73,92000.0,8.4807,8.4894,8.4633,8.472,92000.0
2009-09-18 15:35:00,9.73,9.73,9.7,9.7,210200.0,8.472,8.472,8.4459,8.4459,210200.0
2009-09-18 15:40:00,9.7,9.71,9.68,9.68,150100.0,8.4459,8.4546,8.4285,8.4285,150100.0
2009-09-18 15:45:00,9.69,9.7,9.68,9.7,192600.0,8.4372,8.4459,8.4285,8.4459,192600.0
2009-09-18 15:50:00,9.69,9.7,9.67,9.67,356500.0,8.4372,8.4459,8.4198,8.4198,356500.0
2009-09-18 15:55:00,9.67,9.68,9.66,9.67,575900.0,8.4198,8.4285,8.411,8.4198,575900.0
2009-09-21 09:30:00,9.61,9.64,9.49,9.5,149500.0,8.3675,8.3936,8.263,8.2717,149500.0
2009-09-21 09:35:00,9.49,9.61,9.46,9.61,166900.0,8.263,8.3675,8.2369,8.3675,166900.0
2009-09-21 09:40:00,9.61,9.7,9.61,9.66,282400.0,8.3675,8.4459,8.3675,8.411,282400.0
2009-09-21 09:45:00,9.66,9.67,9.55,9.55,241300.0,8.411,8.4198,8.3153,8.3153,241300.0
2009-09-21 09:50:00,9.56,9.6,9.54,9.55,101600.0,8.324,8.3588,8.3066,8.3153,101600.0
2009-09-21 09:55:00,9.55,9.57,9.51,9.55,210900.0,8.3153,8.3327,8.2804,8.3153,210900.0
2009-09-21 10:00:00,9.55,9.66,9.5,9.63,231400.0,8.3153,8.411,8.2717,8.3849,231400.0
2009-09-21 10:05:00,9.63,9.7,9.62,9.7,141400.0,8.3849,8.4459,8.3762,8.4459,141400.0
2009-09-21 10:10:00,9.69,9.73,9.65,9.73,161200.0,8.4372,8.472,8.4023,8.472,161200.0
2009-09-21 10:15:00,9.73,9.74,9.69,9.73,159900.0,8.472,8.4807,8.4372,8.472,159900.0
2009-09-21 10:20:00,9.73,9.81,9.73,9.81,86300.0,8.472,8.5417,8.472,8.5417,86300.0
2009-09-21 10:25:00,9.81,9.81,9.76,9.76,93200.0,8.5417,8.5417,8.4981,8.4981,93200.0
2009-09-21 10:30:00,9.76,9.8,9.73,9.73,92500.0,8.4981,8.5329,8.472,8.472,92500.0
2009-09-21 10:35:00,9.73,9.73,9.69,9.73,142300.0,8.472,8.472,8.4372,8.472,142300.0
2009-09-21 10:40:00,9.73,9.73,9.69,9.69,74600.0,8.472,8.472,8.4372,8.4372,74600.0
2009-09-21 10:45:00,9.7,9.71,9.68,9.69,81700.0,8.4459,8.4546,8.4285,8.4372,81700.0
2009-09-21 10:50:00,9.7,9.74,9.69,9.7,54500.0,8.4459,8.4807,8.4372,8.4459,54500.0
2009-09-21 10:55:00,9.7,9.75,9.68,9.75,38700.0,8.4459,8.4894,8.4285,8.4894,38700.0
2009-09-21 11:00:00,9.74,9.74,9.69,9.69,54600.0,8.4807,8.4807,8.4372,8.4372,54600.0
2009-09-21 11:05:00,9.69,9.75,9.69,9.74,46800.0,8.4372,8.4894,8.4372,8.4807,46800.0
2009-09-21 11:10:00,9.74,9.75,9.7,9.71,55500.0,8.4807,8.4894,8.4459,8.4546,55500.0
2009-09-21 11:15:00,9.7,9.76,9.7,9.75,81800.0,8.4459,8.4981,8.4459,8.4894,81800.0
2009-09-21 11:20:00,9.74,9.74,9.69,9.71,101900.0,8.4807,8.4807,8.4372,8.4546,101900.0
2009-09-21 11:25:00,9.71,9.73,9.69,9.7,40700.0,8.4546,8.472,8.4372,8.4459,40700.0
2009-09-21 11:30:00,9.7,9.72,9.7,9.72,44300.0,8.4459,8.4633,8.4459,8.4633,44300.0
2009-09-21 11:35:00,9.72,9.73,9.7,9.71,38200.0,8.4633,8.472,8.4459,8.4546,38200.0
2009-09-21 11:40:00,9.71,9.73,9.7,9.71,48500.0,8.4546,8.472,8.4459,8.4546,48500.0
2009-09-21 11:45:00,9.72,9.73,9.7,9.71,43000.0,8.4633,8.472,8.4459,8.4546,43000.0
2009-09-21 11:50:00,9.71,9.71,9.69,9.7,29700.0,8.4546,8.4546,8.4372,8.4459,29700.0
2009-09-21 11:55:00,9.7,9.72,9.7,9.71,33400.0,8.4459,8.4633,8.4459,8.4546,33400.0
2009-09-21 12:00:00,9.71,9.73,9.71,9.72,31300.0,8.4546,8.472,8.4546,8.4633,31300.0
2009-09-21 12:05:00,9.73,9.73,9.71,9.71,26400.0,8.472,8.472,8.4546,8.4546,26400.0
2009-09-21 12:10:00,9.72,9.73,9.71,9.73,75300.0,8.4633,8.472,8.4546,8.472,75300.0
2009-09-21 12:15:00,9.73,9.74,9.71,9.74,45900.0,8.472,8.4807,8.4546,8.4807,45900.0
2009-09-21 12:20:00,9.74,9.74,9.73,9.74,19500.0,8.4807,8.4807,8.472,8.4807,19500.0
2009-09-21 12:25:00,9.73,9.77,9.73,9.76,72900.0,8.472,8.5068,8.472,8.4981,72900.0
2009-09-21 12:30:00,9.75,9.76,9.75,9.76,29600.0,8.4894,8.4981,8.4894,8.4981,29600.0
2009-09-21 12:35:00,9.75,9.76,9.75,9.75,15200.0,8.4894,8.4981,8.4894,8.4894,15200.0
2009-09-21 12:40:00,9.76,9.76,9.74,9.74,63500.0,8.4981,8.4981,8.4807,8.4807,63500.0
2009-09-21 12:45:00,9.74,9.74,9.7,9.7,104900.0,8.4807,8.4807,8.4459,8.4459,104900.0
2009-09-21 12:50:00,9.69,9.74,9.67,9.74,87500.0,8.4372,8.4807,8.4198,8.4807,87500.0
2009-09-21 12:55:00,9.74,9.74,9.7,9.7,55600.0,8.4807,8.4807,8.4459,8.4459,55600.0
2009-09-21 13:00:00,9.71,9.71,9.68,9.68,33800.0,8.4546,8.4546,8.4285,8.4285,33800.0
2009-09-21 13:05:00,9.68,9.69,9.65,9.65,49800.0,8.4285,8.4372,8.4023,8.4023,49800.0
2009-09-21 13:10:00,9.65,9.67,9.65,9.67,31800.0,8.4023,8.4198,8.4023,8.4198,31800.0
2009-09-21 13:15:00,9.67,9.68,9.67,9.68,34100.0,8.4198,8.4285,8.4198,8.4285,34100.0
2009-09-21 13:20:00,9.67,9.68,9.67,9.68,15300.0,8.4198,8.4285,8.4198,8.4285,15300.0
2009-09-21 13:25:00,9.68,9.72,9.67,9.71,64800.0,8.4285,8.4633,8.4198,8.4546,64800.0
2009-09-21 13:30:00,9.72,9.74,9.71,9.74,27400.0,8.4633,8.4807,8.4546,8.4807,27400.0
2009-09-21 13:35:00,9.73,9.75,9.71,9.73,108100.0,8.472,8.4894,8.4546,8.472,108100.0
2009-09-21 13:40:00,9.73,9.74,9.72,9.74,45600.0,8.472,8.4807,8.4633,8.4807,45600.0
2009-09-21 13:45:00,9.74,9.75,9.73,9.73,74300.0,8.4807,8.4894,8.472,8.472,74300.0
2009-09-21 13:50:00,9.73,9.74,9.71,9.71,58500.0,8.472,8.4807,8.4546,8.4546,58500.0
2009-09-21 13:55:00,9.72,9.75,9.71,9.74,73300.0,8.4633,8.4894,8.4546,8.4807,73300.0
2009-09-21 14:00:00,9.73,9.78,9.73,9.77,87100.0,8.472,8.5155,8.472,8.5068,87100.0
2009-09-21 14:05:00,9.77,9.78,9.74,9.74,36000.0,8.5068,8.5155,8.4807,8.4807,36000.0
2009-09-21 14:10:00,9.74,9.76,9.72,9.75,97600.0,8.4807,8.4981,8.4633,8.4894,97600.0
2009-09-21 14:15:00,9.76,9.76,9.74,9.74,125000.0,8.4981,8.4981,8.4807,8.4807,125000.0
2009-09-21 14:20:00,9.75,9.75,9.73,9.74,56200.0,8.4894,8.4894,8.472,8.4807,56200.0
2009-09-21 14:25:00,9.75,9.75,9.74,9.74,32800.0,8.4894,8.4894,8.4807,8.4807,32800.0
2009-09-21 14:30:00,9.74,9.77,9.74,9.76,73100.0,8.4807,8.5068,8.4807,8.4981,73100.0
2009-09-21 14:35:00,9.76,9.76,9.73,9.74,110400.0,8.4981,8.4981,8.472,8.4807,110400.0
2009-09-21 14:40:00,9.75,9.75,9.73,9.75,55800.0,8.4894,8.4894,8.472,8.4894,55800.0
2009-09-21 14:45:00,9.75,9.78,9.74,9.78,104300.0,8.4894,8.5155,8.4807,8.5155,104300.0
2009-09-21 14:50:00,9.78,9.8,9.76,9.77,173700.0,8.5155,8.5329,8.4981,8.5068,173700.0
2009-09-21 14:55:00,9.77,9.78,9.73,9.73,91800.0,8.5068,8.5155,8.472,8.472,91800.0
2009-09-21 15:00:00,9.73,9.78,9.73,9.78,94000.0,8.472,8.5155,8.472,8.5155,94000.0
2009-09-21 15:05:00,9.78,9.8,9.77,9.79,94400.0,8.5155,8.5329,8.5068,8.5242,94400.0
2009-09-21 15:10:00,9.79,9.79,9.77,9.78,63900.0,8.5242,8.5242,8.5068,8.5155,63900.0
2009-09-21 15:15:00,9.78,9.84,9.76,9.83,250100.0,8.5155,8.5678,8.4981,8.5591,250100.0
2009-09-21 15:20:00,9.82,9.83,9.81,9.83,65300.0,8.5504,8.5591,8.5417,8.5591,65300.0
2009-09-21 15:25:00,9.83,9.83,9.8,9.8,83900.0,8.5591,8.5591,8.5329,8.5329,83900.0
2009-09-21 15:30:00,9.81,9.81,9.77,9.77,134800.0,8.5417,8.5417,8.5068,8.5068,134800.0
2009-09-21 15:35:00,9.77,9.8,9.76,9.78,187000.0,8.5068,8.5329,8.4981,8.5155,187000.0
2009-09-21 15:40:00,9.79,9.79,9.77,9.77,81000.0,8.5242,8.5242,8.5068,8.5068,81000.0
2009-09-21 15:45:00,9.77,9.78,9.74,9.74,100700.0,8.5068,8.5155,8.4807,8.4807,100700.0
2009-09-21 15:50:00,9.75,9.76,9.73,9.74,154000.0,8.4894,8.4981,8.472,8.4807,154000.0
2009-09-21 15:55:00,9.74,9.78,9.74,9.77,252800.0,8.4807,8.5155,8.4807,8.5068,252800.0
2009-09-22 09:30:00,9.84,9.84,9.71,9.81,114900.0,8.5678,8.5678,8.4546,8.5417,114900.0
2009-09-22 09:35:00,9.81,9.87,9.79,9.86,108900.0,8.5417,8.5939,8.5242,8.5852,108900.0
2009-09-22 09:40:00,9.87,9.92,9.84,9.86,134200.0,8.5939,8.6374,8.5678,8.5852,134200.0
2009-09-22 09:45:00,9.86,9.86,9.8,9.81,79900.0,8.5852,8.5852,8.5329,8.5417,79900.0
2009-09-22 09:50:00,9.8,9.82,9.75,9.76,135000.0,8.5329,8.5504,8.4894,8.4981,135000.0
2009-09-22 09:55:00,9.76,9.77,9.67,9.68,136000.0,8.4981,8.5068,8.4198,8.4285,136000.0
2009-09-22 10:00:00,9.68,9.69,9.62,9.66,166800.0,8.4285,8.4372,8.3762,8.411,166800.0
2009-09-22 10:05:00,9.66,9.67,9.63,9.67,75700.0,8.411,8.4198,8.3849,8.4198,75700.0
2009-09-22 10:10:00,9.67,9.74,9.66,9.73,146200.0,8.4198,8.4807,8.411,8.472,146200.0
2009-09-22 10:15:00,9.73,9.74,9.67,9.67,129900.0,8.472,8.4807,8.4198,8.4198,129900.0
2009-09-22 10:20:00,9.67,9.69,9.66,9.69,42100.0,8.4198,8.4372,8.411,8.4372,42100.0
2009-09-22 10:25:00,9.69,9.72,9.68,9.68,55400.0,8.4372,8.4633,8.4285,8.4285,55400.0
2009-09-22 10:30:00,9.67,9.68,9.65,9.66,86500.0,8.4198,8.4285,8.4023,8.411,86500.0
2009-09-22 10:35:00,9.65,9.66,9.64,9.65,57100.0,8.4023,8.411,8.3936,8.4023,57100.0
2009-09-22 10:40:00,9.65,9.68,9.64,9.67,157300.0,8.4023,8.4285,8.3936,8.4198,157300.0
2009-09-22 10:45:00,9.67,9.67,9.6,9.6,75200.0,8.4198,8.4198,8.3588,8.3588,75200.0
2009-09-22 10:50:00,9.6,9.61,9.6,9.6,37400.0,8.3588,8.3675,8.3588,8.3588,37400.0
2009-09-22 10:55:00,9.61,9.63,9.58,9.59,143100.0,8.3675,8.3849,8.3414,8.3501,143100.0
2009-09-22 11:00:00,9.58,9.6,9.58,9.59,64900.0,8.3414,8.3588,8.3414,8.3501,64900.0
2009-09-22 11:05:00,9.59,9.6,9.58,9.59,47400.0,8.3501,8.3588,8.3414,8.3501,47400.0
2009-09-22 11:10:00,9.59,9.59,9.58,9.59,90300.0,8.3501,8.3501,8.3414,8.3501,90300.0
2009-09-22 11:15:00,9.59,9.59,9.57,9.57,93500.0,8.3501,8.3501,8.3327,8.3327,93500.0
2009-09-22 11:20:00,9.58,9.58,9.57,9.57,58300.0,8.3414,8.3414,8.3327,8.3327,58300.0
2009-09-22 11:25:00,9.57,9.58,9.55,9.55,77700.0,8.3327,8.3414,8.3153,8.3153,77700.0
2009-09-22 11:30:00,9.56,9.56,9.55,9.55,70500.0,8.324,8.324,8.3153,8.3153,70500.0
2009-09-22 11:35:00,9.55,9.56,9.53,9.56,131100.0,8.3153,8.324,8.2979,8.324,131100.0
2009-09-22 11:40:00,9.56,9.59,9.55,9.56,126600.0,8.324,8.3501,8.3153,8.324,126600.0
2009-09-22 11:45:00,9.56,9.57,9.55,9.55,59100.0,8.324,8.3327,8.3153,8.3153,59100.0
2009-09-22 11:50:00,9.55,9.56,9.52,9.53,144600.0,8.3153,8.324,8.2891,8.2979,144600.0
2009-09-22 11:55:00,9.52,9.54,9.52,9.54,114900.0,8.2891,8.3066,8.2891,8.3066,114900.0
2009-09-22 12:00:00,9.54,9.59,9.54,9.58,160600.0,8.3066,8.3501,8.3066,8.3414,160600.0
2009-09-22 12:05:00,9.57,9.58,9.56,9.56,31500.0,8.3327,8.3414,8.324,8.324,31500.0
2009-09-22 12:10:00,9.56,9.62,9.56,9.62,97300.0,8.324,8.3762,8.324,8.3762,97300.0
2009-09-22 12:15:00,9.61,9.62,9.6,9.61,56400.0,8.3675,8.3762,8.3588,8.3675,56400.0
2009-09-22 12:20:00,9.62,9.65,9.61,9.63,141800.0,8.3762,8.4023,8.3675,8.3849,141800.0
2009-09-22 12:25:00,9.63,9.64,9.63,9.63,7200.0,8.3849,8.3936,8.3849,8.3849,7200.0
2009-09-22 12:30:00,9.64,9.65,9.63,9.65,42300.0,8.3936,8.4023,8.3849,8.4023,42300.0
2009-09-22 12:35:00,9.66,9.66,9.61,9.62,103100.0,8.411,8.411,8.3675,8.3762,103100.0
2009-09-22 12:40:00,9.63,9.63,9.61,9.61,92100.0,8.3849,8.3849,8.3675,8.3675,92100.0
2009-09-22 12:45:00,9.61,9.62,9.61,9.61,16400.0,8.3675,8.3762,8.3675,8.3675,16400.0
2009-09-22 12:50:00,9.61,9.63,9.61,9.62,43500.0,8.3675,8.3849,8.3675,8.3762,43500.0
2009-09-22 12:55:00,9.63,9.64,9.62,9.63,74400.0,8.3849,8.3936,8.3762,8.3849,74400.0
2009-09-22 13:00:00,9.62,9.64,9.61,9.64,127000.0,8.3762,8.3936,8.3675,8.3936,127000.0
2009-09-22 13:05:00,9.64,9.64,9.61,9.63,69900.0,8.3936,8.3936,8.3675,8.3849,69900.0
2009-09-22 13:10:00,9.63,9.63,9.58,9.6,137700.0,8.3849,8.3849,8.3414,8.3588,137700.0
2009-09-22 13:15:00,9.59,9.6,9.57,9.59,82800.0,8.3501,8.3588,8.3327,8.3501,82800.0
2009-09-22 13:20:00,9.59,9.59,9.55,9.56,75400.0,8.3501,8.3501,8.3153,8.324,75400.0
2009-09-22 13:25:00,9.56,9.57,9.55,9.57,40900.0,8.324,8.3327,8.3153,8.3327,40900.0
2009-09-22 13:30:00,9.57,9.57,9.56,9.57,8500.0,8.3327,8.3327,8.324,8.3327,8500.0
2009-09-22 13:35:00,9.57,9.57,9.55,9.55,48400.0,8.3327,8.3327,8.3153,8.3153,48400.0
2009-09-22 13:40:00,9.55,9.56,9.54,9.55,55600.0,8.3153,8.324,8.3066,8.3153,55600.0
2009-09-22 13:45:00,9.55,9.56,9.54,9.56,32000.0,8.3153,8.324,8.3066,8.324,32000.0
2009-09-22 13:50:00,9.56,9.57,9.54,9.55,56300.0,8.324,8.3327,8.3066,8.3153,56300.0
2009-09-22 13:55:00,9.54,9.55,9.54,9.54,17500.0,8.3066,8.3153,8.3066,8.3066,17500.0
2009-09-22 14:00:00,9.54,9.55,9.54,9.54,42300.0,8.3066,8.3153,8.3066,8.3066,42300.0
2009-09-22 14:05:00,9.55,9.55,9.54,9.54,26100.0,8.3153,8.3153,8.3066,8.3066,26100.0
2009-09-22 14:10:00,9.55,9.56,9.54,9.56,105800.0,8.3153,8.324,8.3066,8.324,105800.0
2009-09-22 14:15:00,9.56,9.56,9.54,9.55,54800.0,8.324,8.324,8.3066,8.3153,54800.0
2009-09-22 14:20:00,9.55,9.56,9.54,9.56,54700.0,8.3153,8.324,8.3066,8.324,54700.0
2009-09-22 14:25:00,9.55,9.56,9.55,9.55,16200.0,8.3153,8.324,8.3153,8.3153,16200.0
2009-09-22 14:30:00,9.56,9.56,9.55,9.56,54900.0,8.324,8.324,8.3153,8.324,54900.0
2009-09-22 14:35:00,9.55,9.56,9.52,9.54,135500.0,8.3153,8.324,8.2891,8.3066,135500.0
2009-09-22 14:40:00,9.54,9.57,9.53,9.56,70600.0,8.3066,8.3327,8.2979,8.324,70600.0
2009-09-22 14:45:00,9.56,9.57,9.54,9.56,97700.0,8.324,8.3327,8.3066,8.324,97700.0
2009-09-22 14:50:00,9.56,9.57,9.55,9.56,56100.0,8.324,8.3327,8.3153,8.324,56100.0
2009-09-22 14:55:00,9.55,9.56,9.55,9.55,53700.0,8.3153,8.324,8.3153,8.3153,53700.0
2009-09-22 15:00:00,9.55,9.56,9.54,9.54,73200.0,8.3153,8.324,8.3066,8.3066,73200.0
2009-09-22 15:05:00,9.54,9.55,9.53,9.54,60200.0,8.3066,8.3153,8.2979,8.3066,60200.0
2009-09-22 15:10:00,9.54,9.54,9.51,9.51,77300.0,8.3066,8.3066,8.2804,8.2804,77300.0
2009-09-22 15:15:00,9.51,9.52,9.51,9.51,90100.0,8.2804,8.2891,8.2804,8.2804,90100.0
2009-09-22 15:20:00,9.52,9.52,9.5,9.51,189000.0,8.2891,8.2891,8.2717,8.2804,189000.0
2009-09-22 15:25:00,9.5,9.51,9.5,9.5,44300.0,8.2717,8.2804,8.2717,8.2717,44300.0
2009-09-22 15:30:00,9.51,9.51,9.49,9.49,113800.0,8.2804,8.2804,8.263,8.263,113800.0
2009-09-22 15:35:00,9.49,9.51,9.49,9.51,161700.0,8.263,8.2804,8.263,8.2804,161700.0
2009-09-22 15:40:00,9.51,9.53,9.5,9.51,292000.0,8.2804,8.2979,8.2717,8.2804,292000.0
2009-09-22 15:45:00,9.5,9.51,9.5,9.5,120300.0,8.2717,8.2804,8.2717,8.2717,120300.0
2009-09-22 15:50:00,9.51,9.53,9.49,9.49,326000.0,8.2804,8.2979,8.263,8.263,326000.0
2009-09-22 15:55:00,9.5,9.5,9.48,9.49,417700.0,8.2717,8.2717,8.2543,8.263,417700.0
2009-09-23 09:30:00,9.83,9.87,9.72,9.73,393500.0,8.5591,8.5939,8.4633,8.472,393500.0
2009-09-23 09:35:00,9.73,9.8,9.71,9.77,243800.0,8.472,8.5329,8.4546,8.5068,243800.0
2009-09-23 09:40:00,9.77,9.8,9.71,9.71,282100.0,8.5068,8.5329,8.4546,8.4546,282100.0
2009-09-23 09:45:00,9.71,9.72,9.67,9.69,101400.0,8.4546,8.4633,8.4198,8.4372,101400.0
2009-09-23 09:50:00,9.69,9.7,9.65,9.65,248200.0,8.4372,8.4459,8.4023,8.4023,248200.0
2009-09-23 09:55:00,9.66,9.66,9.59,9.63,328700.0,8.411,8.411,8.3501,8.3849,328700.0
2009-09-23 10:00:00,9.63,9.69,9.62,9.68,238400.0,8.3849,8.4372,8.3762,8.4285,238400.0
2009-09-23 10:05:00,9.67,9.71,9.67,9.7,196200.0,8.4198,8.4546,8.4198,8.4459,196200.0
2009-09-23 10:10:00,9.69,9.74,9.68,9.68,171600.0,8.4372,8.4807,8.4285,8.4285,171600.0
2009-09-23 10:15:00,9.69,9.73,9.68,9.73,163000.0,8.4372,8.472,8.4285,8.472,163000.0
2009-09-23 10:20:00,9.72,9.73,9.65,9.7,136700.0,8.4633,8.472,8.4023,8.4459,136700.0
2009-09-23 10:25:00,9.7,9.72,9.67,9.71,175800.0,8.4459,8.4633,8.4198,8.4546,175800.0
2009-09-23 10:30:00,9.71,9.78,9.67,9.75,340700.0,8.4546,8.5155,8.4198,8.4894,340700.0
2009-09-23 10:35:00,9.75,9.77,9.73,9.75,103200.0,8.4894,8.5068,8.472,8.4894,103200.0
2009-09-23 10:40:00,9.75,9.78,9.75,9.78,88000.0,8.4894,8.5155,8.4894,8.5155,88000.0
2009-09-23 10:45:00,9.78,9.81,9.77,9.81,142300.0,8.5155,8.5417,8.5068,8.5417,142300.0
2009-09-23 10:50:00,9.81,9.83,9.79,9.82,117900.0,8.5417,8.5591,8.5242,8.5504,117900.0
2009-09-23 10:55:00,9.82,9.83,9.78,9.81,135900.0,8.5504,8.5591,8.5155,8.5417,135900.0
2009-09-23 11:00:00,9.82,9.83,9.8,9.82,73100.0,8.5504,8.5591,8.5329,8.5504,73100.0
2009-09-23 11:05:00,9.82,9.82,9.79,9.79,123900.0,8.5504,8.5504,8.5242,8.5242,123900.0
2009-09-23 11:10:00,9.79,9.8,9.79,9.79,76900.0,8.5242,8.5329,8.5242,8.5242,76900.0
2009-09-23 11:15:00,9.79,9.81,9.79,9.79,152000.0,8.5242,8.5417,8.5242,8.5242,152000.0
2009-09-23 11:20:00,9.8,9.8,9.79,9.79,50400.0,8.5329,8.5329,8.5242,8.5242,50400.0
2009-09-23 11:25:00,9.79,9.8,9.79,9.8,25800.0,8.5242,8.5329,8.5242,8.5329,25800.0
2009-09-23 11:30:00,9.8,9.8,9.79,9.79,44900.0,8.5329,8.5329,8.5242,8.5242,44900.0
2009-09-23 11:35:00,9.8,9.8,9.76,9.8,96600.0,8.5329,8.5329,8.4981,8.5329,96600.0
2009-09-23 11:40:00,9.79,9.8,9.77,9.78,84500.0,8.5242,8.5329,8.5068,8.5155,84500.0
2009-09-23 11:45:00,9.78,9.78,9.74,9.75,95600.0,8.5155,8.5155,8.4807,8.4894,95600.0
2009-09-23 11:50:00,9.74,9.77,9.73,9.77,85900.0,8.4807,8.5068,8.472,8.5068,85900.0
2009-09-23 11:55:00,9.77,9.8,9.76,9.79,23300.0,8.5068,8.5329,8.4981,8.5242,23300.0
2009-09-23 12:00:00,9.8,9.8,9.79,9.8,80900.0,8.5329,8.5329,8.5242,8.5329,80900.0
2009-09-23 12:05:00,9.79,9.8,9.78,9.78,43400.0,8.5242,8.5329,8.5155,8.5155,43400.0
2009-09-23 12:10:00,9.78,9.8,9.76,9.77,92800.0,8.5155,8.5329,8.4981,8.5068,92800.0
2009-09-23 12:15:00,9.77,9.77,9.76,9.76,7300.0,8.5068,8.5068,8.4981,8.4981,7300.0
2009-09-23 12:20:00,9.77,9.8,9.76,9.79,81700.0,8.5068,8.5329,8.4981,8.5242,81700.0
2009-09-23 12:25:00,9.79,9.8,9.78,9.78,98200.0,8.5242,8.5329,8.5155,8.5155,98200.0
2009-09-23 12:30:00,9.78,9.79,9.77,9.78,34100.0,8.5155,8.5242,8.5068,8.5155,34100.0
2009-09-23 12:35:00,9.78,9.78,9.77,9.77,12500.0,8.5155,8.5155,8.5068,8.5068,12500.0
2009-09-23 12:40:00,9.77,9.78,9.77,9.77,7200.0,8.5068,8.5155,8.5068,8.5068,7200.0
2009-09-23 12:45:00,9.78,9.8,9.77,9.79,38600.0,8.5155,8.5329,8.5068,8.5242,38600.0
2009-09-23 12:50:00,9.8,9.8,9.79,9.79,8600.0,8.5329,8.5329,8.5242,8.5242,8600.0
2009-09-23 12:55:00,9.8,9.8,9.79,9.8,46200.0,8.5329,8.5329,8.5242,8.5329,46200.0
2009-09-23 13:00:00,9.79,9.8,9.77,9.77,105600.0,8.5242,8.5329,8.5068,8.5068,105600.0
2009-09-23 13:05:00,9.78,9.78,9.76,9.77,77000.0,8.5155,8.5155,8.4981,8.5068,77000.0
2009-09-23 13:10:00,9.76,9.77,9.76,9.77,8900.0,8.4981,8.5068,8.4981,8.5068,8900.0
2009-09-23 13:15:00,9.77,9.78,9.76,9.77,52400.0,8.5068,8.5155,8.4981,8.5068,52400.0
2009-09-23 13:20:00,9.78,9.79,9.76,9.76,58000.0,8.5155,8.5242,8.4981,8.4981,58000.0
2009-09-23 13:25:00,9.77,9.77,9.75,9.75,32900.0,8.5068,8.5068,8.4894,8.4894,32900.0
2009-09-23 13:30:00,9.75,9.76,9.7,9.7,112200.0,8.4894,8.4981,8.4459,8.4459,112200.0
2009-09-23 13:35:00,9.71,9.73,9.7,9.72,119000.0,8.4546,8.472,8.4459,8.4633,119000.0
2009-09-23 13:40:00,9.71,9.72,9.71,9.71,41300.0,8.4546,8.4633,8.4546,8.4546,41300.0
2009-09-23 13:45:00,9.72,9.73,9.7,9.72,138600.0,8.4633,8.472,8.4459,8.4633,138600.0
2009-09-23 13:50:00,9.72,9.74,9.72,9.74,161600.0,8.4633,8.4807,8.4633,8.4807,161600.0
2009-09-23 13:55:00,9.74,9.77,9.73,9.77,36100.0,8.4807,8.5068,8.472,8.5068,36100.0
2009-09-23 14:00:00,9.76,9.79,9.76,9.78,97700.0,8.4981,8.5242,8.4981,8.5155,97700.0
2009-09-23 14:05:00,9.78,9.8,9.78,9.8,50000.0,8.5155,8.5329,8.5155,8.5329,50000.0
2009-09-23 14:10:00,9.8,9.8,9.77,9.78,34300.0,8.5329,8.5329,8.5068,8.5155,34300.0
2009-09-23 14:15:00,9.79,9.83,9.76,9.81,134200.0,8.5242,8.5591,8.4981,8.5417,134200.0
2009-09-23 14:20:00,9.81,9.84,9.76,9.78,180000.0,8.5417,8.5678,8.4981,8.5155,180000.0
2009-09-23 14:25:00,9.79,9.82,9.75,9.82,223900.0,8.5242,8.5504,8.4894,8.5504,223900.0
2009-09-23 14:30:00,9.82,9.86,9.8,9.85,192200.0,8.5504,8.5852,8.5329,8.5765,192200.0
2009-09-23 14:35:00,9.85,9.88,9.84,9.85,98200.0,8.5765,8.6026,8.5678,8.5765,98200.0
2009-09-23 14:40:00,9.86,9.87,9.84,9.84,72200.0,8.5852,8.5939,8.5678,8.5678,72200.0
2009-09-23 14:45:00,9.84,9.85,9.8,9.82,147700.0,8.5678,8.5765,8.5329,8.5504,147700.0
2009-09-23 14:50:00,9.81,9.86,9.81,9.86,694600.0,8.5417,8.5852,8.5417,8.5852,694600.0
2009-09-23 14:55:00,9.86,9.86,9.79,9.8,177700.0,8.5852,8.5852,8.5242,8.5329,177700.0
2009-09-23 15:00:00,9.8,9.81,9.78,9.8,203100.0,8.5329,8.5417,8.5155,8.5329,203100.0
2009-09-23 15:05:00,9.8,9.81,9.76,9.79,179100.0,8.5329,8.5417,8.4981,8.5242,179100.0
2009-09-23 15:10:00,9.79,9.79,9.76,9.77,106100.0,8.5242,8.5242,8.4981,8.5068,106100.0
2009-09-23 15:15:00,9.78,9.78,9.73,9.77,131800.0,8.5155,8.5155,8.472,8.5068,131800.0
2009-09-23 15:20:00,9.76,9.78,9.73,9.75,178600.0,8.4981,8.5155,8.472,8.4894,178600.0
2009-09-23 15:25:00,9.75,9.76,9.72,9.73,304400.0,8.4894,8.4981,8.4633,8.472,304400.0
2009-09-23 15:30:00,9.74,9.74,9.69,9.7,356100.0,8.4807,8.4807,8.4372,8.4459,356100.0
2009-09-23 15:35:00,9.7,9.74,9.7,9.73,184100.0,8.4459,8.4807,8.4459,8.472,184100.0
2009-09-23 15:40:00,9.74,9.75,9.73,9.75,143900.0,8.4807,8.4894,8.472,8.4894,143900.0
2009-09-23 15:45:00,9.74,9.75,9.7,9.7,282700.0,8.4807,8.4894,8.4459,8.4459,282700.0
2009-09-23 15:50:00,9.7,9.71,9.67,9.67,248700.0,8.4459,8.4546,8.4198,8.4198,248700.0
2009-09-23 15:55:00,9.68,9.69,9.67,9.67,399700.0,8.4285,8.4372,8.4198,8.4198,399700.0
2009-09-24 09:30:00,9.71,9.72,9.6,9.72,271500.0,8.4546,8.4633,8.3588,8.4633,271500.0
2009-09-24 09:35:00,9.73,9.74,9.68,9.73,95300.0,8.472,8.4807,8.4285,8.472,95300.0
2009-09-24 09:40:00,9.73,9.74,9.66,9.66,165600.0,8.472,8.4807,8.411,8.411,165600.0
2009-09-24 09:45:00,9.66,9.71,9.61,9.71,250600.0,8.411,8.4546,8.3675,8.4546,250600.0
2009-09-24 09:50:00,9.7,9.78,9.7,9.75,189300.0,8.4459,8.5155,8.4459,8.4894,189300.0
2009-09-24 09:55:00,9.75,9.78,9.72,9.75,128600.0,8.4894,8.5155,8.4633,8.4894,128600.0
2009-09-24 10:00:00,9.75,9.75,9.63,9.7,282000.0,8.4894,8.4894,8.3849,8.4459,282000.0
2009-09-24 10:05:00,9.7,9.71,9.68,9.71,264900.0,8.4459,8.4546,8.4285,8.4546,264900.0
2009-09-24 10:10:00,9.7,9.72,9.66,9.67,99300.0,8.4459,8.4633,8.411,8.4198,99300.0
2009-09-24 10:15:00,9.66,9.68,9.64,9.67,122900.0,8.411,8.4285,8.3936,8.4198,122900.0
2009-09-24 10:20:00,9.67,9.68,9.63,9.67,153600.0,8.4198,8.4285,8.3849,8.4198,153600.0
2009-09-24 10:25:00,9.67,9.67,9.65,9.65,42700.0,8.4198,8.4198,8.4023,8.4023,42700.0
2009-09-24 10:30:00,9.65,9.66,9.62,9.63,128500.0,8.4023,8.411,8.3762,8.3849,128500.0
2009-09-24 10:35:00,9.64,9.64,9.62,9.62,88900.0,8.3936,8.3936,8.3762,8.3762,88900.0
2009-09-24 10:40:00,9.62,9.63,9.61,9.61,82200.0,8.3762,8.3849,8.3675,8.3675,82200.0
2009-09-24 10:45:00,9.61,9.65,9.61,9.62,168900.0,8.3675,8.4023,8.3675,8.3762,168900.0
2009-09-24 10:50:00,9.61,9.66,9.61,9.65,91000.0,8.3675,8.411,8.3675,8.4023,91000.0
2009-09-24 10:55:00,9.66,9.7,9.65,9.69,85200.0,8.411,8.4459,8.4023,8.4372,85200.0
2009-09-24 11:00:00,9.69,9.7,9.68,9.68,79400.0,8.4372,8.4459,8.4285,8.4285,79400.0
2009-09-24 11:05:00,9.68,9.69,9.67,9.67,18300.0,8.4285,8.4372,8.4198,8.4198,18300.0
2009-09-24 11:10:00,9.67,9.7,9.67,9.7,54500.0,8.4198,8.4459,8.4198,8.4459,54500.0
2009-09-24 11:15:00,9.7,9.7,9.66,9.68,74400.0,8.4459,8.4459,8.411,8.4285,74400.0
2009-09-24 11:20:00,9.68,9.68,9.64,9.64,30500.0,8.4285,8.4285,8.3936,8.3936,30500.0
2009-09-24 11:25:00,9.65,9.67,9.64,9.67,28900.0,8.4023,8.4198,8.3936,8.4198,28900.0
2009-09-24 11:30:00,9.66,9.69,9.66,9.66,60500.0,8.411,8.4372,8.411,8.411,60500.0
2009-09-24 11:35:00,9.66,9.66,9.65,9.65,17600.0,8.411,8.411,8.4023,8.4023,17600.0
2009-09-24 11:40:00,9.65,9.67,9.64,9.67,68000.0,8.4023,8.4198,8.3936,8.4198,68000.0
2009-09-24 11:45:00,9.67,9.69,9.66,9.66,46000.0,8.4198,8.4372,8.411,8.411,46000.0
2009-09-24 11:50:00,9.66,9.66,9.61,9.62,121600.0,8.411,8.411,8.3675,8.3762,121600.0
2009-09-24 11:55:00,9.62,9.65,9.61,9.64,67400.0,8.3762,8.4023,8.3675,8.3936,67400.0
2009-09-24 12:00:00,9.65,9.65,9.63,9.64,28000.0,8.4023,8.4023,8.3849,8.3936,28000.0
2009-09-24 12:05:00,9.63,9.64,9.63,9.64,11900.0,8.3849,8.3936,8.3849,8.3936,11900.0
2009-09-24 12:10:00,9.64,9.66,9.63,9.65,67900.0,8.3936,8.411,8.3849,8.4023,67900.0
2009-09-24 12:15:00,9.65,9.65,9.64,9.64,25700.0,8.4023,8.4023,8.3936,8.3936,25700.0
2009-09-24 12:20:00,9.65,9.66,9.64,9.66,57900.0,8.4023,8.411,8.3936,8.411,57900.0
2009-09-24 12:25:00,9.65,9.66,9.65,9.66,43400.0,8.4023,8.411,8.4023,8.411,43400.0
2009-09-24 12:30:00,9.65,9.67,9.65,9.65,69500.0,8.4023,8.4198,8.4023,8.4023,69500.0
2009-09-24 12:35:00,9.65,9.66,9.65,9.65,51700.0,8.4023,8.411,8.4023,8.4023,51700.0
2009-09-24 12:40:00,9.65,9.66,9.65,9.65,8500.0,8.4023,8.411,8.4023,8.4023,8500.0
2009-09-24 12:45:00,9.65,9.66,9.65,9.65,11200.0,8.4023,8.411,8.4023,8.4023,11200.0
2009-09-24 12:50:00,9.65,9.66,9.65,9.66,9200.0,8.4023,8.411,8.4023,8.411,9200.0
2009-09-24 12:55:00,9.66,9.66,9.61,9.61,74600.0,8.411,8.411,8.3675,8.3675,74600.0
2009-09-24 13:00:00,9.62,9.66,9.61,9.65,89600.0,8.3762,8.411,8.3675,8.4023,89600.0
2009-09-24 13:05:00,9.65,9.66,9.61,9.64,755000.0,8.4023,8.411,8.3675,8.3936,755000.0
2009-09-24 13:10:00,9.64,9.67,9.64,9.65,42200.0,8.3936,8.4198,8.3936,8.4023,42200.0
2009-09-24 13:15:00,9.64,9.65,9.62,9.62,23100.0,8.3936,8.4023,8.3762,8.3762,23100.0
2009-09-24 13:20:00,9.62,9.64,9.61,9.64,40200.0,8.3762,8.3936,8.3675,8.3936,40200.0
2009-09-24 13:25:00,9.63,9.64,9.61,9.61,73200.0,8.3849,8.3936,8.3675,8.3675,73200.0
2009-09-24 13:30:00,9.61,9.63,9.61,9.63,17000.0,8.3675,8.3849,8.3675,8.3849,17000.0
2009-09-24 13:35:00,9.63,9.63,9.6,9.6,26200.0,8.3849,8.3849,8.3588,8.3588,26200.0
2009-09-24 13:40:00,9.6,9.61,9.6,9.6,97900.0,8.3588,8.3675,8.3588,8.3588,97900.0
2009-09-24 13:45:00,9.61,9.61,9.6,9.6,83600.0,8.3675,8.3675,8.3588,8.3588,83600.0
2009-09-24 13:50:00,9.6,9.61,9.58,9.6,77300.0,8.3588,8.3675,8.3414,8.3588,77300.0
2009-09-24 13:55:00,9.6,9.61,9.59,9.6,136100.0,8.3588,8.3675,8.3501,8.3588,136100.0
2009-09-24 14:00:00,9.6,9.65,9.6,9.65,93800.0,8.3588,8.4023,8.3588,8.4023,93800.0
2009-09-24 14:05:00,9.65,9.66,9.63,9.64,98000.0,8.4023,8.411,8.3849,8.3936,98000.0
2009-09-24 14:10:00,9.64,9.64,9.63,9.63,14500.0,8.3936,8.3936,8.3849,8.3849,14500.0
2009-09-24 14:15:00,9.63,9.65,9.62,9.63,117500.0,8.3849,8.4023,8.3762,8.3849,117500.0
2009-09-24 14:20:00,9.63,9.64,9.6,9.6,69300.0,8.3849,8.3936,8.3588,8.3588,69300.0
2009-09-24 14:25:00,9.61,9.63,9.6,9.63,85000.0,8.3675,8.3849,8.3588,8.3849,85000.0
2009-09-24 14:30:00,9.63,9.63,9.56,9.56,283600.0,8.3849,8.3849,8.324,8.324,283600.0
2009-09-24 14:35:00,9.57,9.57,9.53,9.56,361600.0,8.3327,8.3327,8.2979,8.324,361600.0
2009-09-24 14:40:00,9.56,9.56,9.53,9.55,223100.0,8.324,8.324,8.2979,8.3153,223100.0
2009-09-24 14:45:00,9.55,9.57,9.54,9.56,134200.0,8.3153,8.3327,8.3066,8.324,134200.0
2009-09-24 14:50:00,9.56,9.58,9.56,9.58,64600.0,8.324,8.3414,8.324,8.3414,64600.0
2009-09-24 14:55:00,9.58,9.64,9.57,9.63,216900.0,8.3414,8.3936,8.3327,8.3849,216900.0
2009-09-24 15:00:00,9.64,9.66,9.6,9.6,68600.0,8.3936,8.411,8.3588,8.3588,68600.0
2009-09-24 15:05:00,9.61,9.61,9.57,9.59,178000.0,8.3675,8.3675,8.3327,8.3501,178000.0
2009-09-24 15:10:00,9.59,9.61,9.56,9.59,264700.0,8.3501,8.3675,8.324,8.3501,264700.0
2009-09-24 15:15:00,9.59,9.59,9.56,9.57,164000.0,8.3501,8.3501,8.324,8.3327,164000.0
2009-09-24 15:20:00,9.57,9.6,9.56,9.57,78500.0,8.3327,8.3588,8.324,8.3327,78500.0
2009-09-24 15:25:00,9.57,9.58,9.56,9.56,90600.0,8.3327,8.3414,8.324,8.324,90600.0
2009-09-24 15:30:00,9.57,9.58,9.52,9.53,330100.0,8.3327,8.3414,8.2891,8.2979,330100.0
2009-09-24 15:35:00,9.53,9.54,9.5,9.5,151400.0,8.2979,8.3066,8.2717,8.2717,151400.0
2009-09-24 15:40:00,9.51,9.52,9.49,9.5,469100.0,8.2804,8.2891,8.263,8.2717,469100.0
2009-09-24 15:45:00,9.5,9.51,9.48,9.48,315400.0,8.2717,8.2804,8.2543,8.2543,315400.0
2009-09-24 15:50:00,9.49,9.52,9.48,9.49,383000.0,8.263,8.2891,8.2543,8.263,383000.0
2009-09-24 15:55:00,9.49,9.51,9.48,9.49,375200.0,8.263,8.2804,8.2543,8.263,375200.0
2009-09-25 09:30:00,9.47,9.62,9.46,9.52,149800.0,8.2456,8.3762,8.2369,8.2891,149800.0
2009-09-25 09:35:00,9.52,9.66,9.49,9.63,131500.0,8.2891,8.411,8.263,8.3849,131500.0
2009-09-25 09:40:00,9.64,9.7,9.61,9.7,120500.0,8.3936,8.4459,8.3675,8.4459,120500.0
2009-09-25 09:45:00,9.69,9.71,9.59,9.59,129900.0,8.4372,8.4546,8.3501,8.3501,129900.0
2009-09-25 09:50:00,9.59,9.69,9.59,9.69,167600.0,8.3501,8.4372,8.3501,8.4372,167600.0
2009-09-25 09:55:00,9.69,9.72,9.65,9.66,129100.0,8.4372,8.4633,8.4023,8.411,129100.0
2009-09-25 10:00:00,9.66,9.67,9.6,9.65,135800.0,8.411,8.4198,8.3588,8.4023,135800.0
2009-09-25 10:05:00,9.65,9.73,9.64,9.73,150900.0,8.4023,8.472,8.3936,8.472,150900.0
2009-09-25 10:10:00,9.73,9.74,9.66,9.67,228500.0,8.472,8.4807,8.411,8.4198,228500.0
2009-09-25 10:15:00,9.67,9.72,9.66,9.7,114600.0,8.4198,8.4633,8.411,8.4459,114600.0
2009-09-25 10:20:00,9.7,9.71,9.66,9.67,158100.0,8.4459,8.4546,8.411,8.4198,158100.0
2009-09-25 10:25:00,9.66,9.67,9.66,9.66,41300.0,8.411,8.4198,8.411,8.411,41300.0
2009-09-25 10:30:00,9.66,9.67,9.66,9.66,48400.0,8.411,8.4198,8.411,8.411,48400.0
2009-09-25 10:35:00,9.66,9.67,9.66,9.66,63400.0,8.411,8.4198,8.411,8.411,63400.0
2009-09-25 10:40:00,9.66,9.68,9.66,9.66,117900.0,8.411,8.4285,8.411,8.411,117900.0
2009-09-25 10:45:00,9.66,9.71,9.66,9.69,158000.0,8.411,8.4546,8.411,8.4372,158000.0
2009-09-25 10:50:00,9.69,9.69,9.63,9.64,123100.0,8.4372,8.4372,8.3849,8.3936,123100.0
2009-09-25 10:55:00,9.66,9.69,9.64,9.65,109900.0,8.411,8.4372,8.3936,8.4023,109900.0
2009-09-25 11:00:00,9.64,9.66,9.62,9.64,56700.0,8.3936,8.411,8.3762,8.3936,56700.0
2009-09-25 11:05:00,9.65,9.65,9.61,9.61,67100.0,8.4023,8.4023,8.3675,8.3675,67100.0
2009-09-25 11:10:00,9.61,9.61,9.57,9.6,65800.0,8.3675,8.3675,8.3327,8.3588,65800.0
2009-09-25 11:15:00,9.6,9.62,9.6,9.61,47300.0,8.3588,8.3762,8.3588,8.3675,47300.0
2009-09-25 11:20:00,9.61,9.64,9.6,9.63,102000.0,8.3675,8.3936,8.3588,8.3849,102000.0
2009-09-25 11:25:00,9.62,9.63,9.6,9.62,39000.0,8.3762,8.3849,8.3588,8.3762,39000.0
2009-09-25 11:30:00,9.62,9.66,9.61,9.65,168800.0,8.3762,8.411,8.3675,8.4023,168800.0
2009-09-25 11:35:00,9.65,9.7,9.65,9.69,97000.0,8.4023,8.4459,8.4023,8.4372,97000.0
2009-09-25 11:40:00,9.69,9.7,9.69,9.7,32900.0,8.4372,8.4459,8.4372,8.4459,32900.0
2009-09-25 11:45:00,9.69,9.69,9.65,9.65,58600.0,8.4372,8.4372,8.4023,8.4023,58600.0
2009-09-25 11:50:00,9.65,9.66,9.65,9.65,14300.0,8.4023,8.411,8.4023,8.4023,14300.0
2009-09-25 11:55:00,9.66,9.67,9.64,9.67,94100.0,8.411,8.4198,8.3936,8.4198,94100.0
2009-09-25 12:00:00,9.66,9.67,9.66,9.66,27800.0,8.411,8.4198,8.411,8.411,27800.0
2009-09-25 12:05:00,9.67,9.7,9.66,9.69,99700.0,8.4198,8.4459,8.411,8.4372,99700.0
2009-09-25 12:10:00,9.69,9.7,9.68,9.68,41800.0,8.4372,8.4459,8.4285,8.4285,41800.0
2009-09-25 12:15:00,9.68,9.69,9.62,9.63,87300.0,8.4285,8.4372,8.3762,8.3849,87300.0
2009-09-25 12:20:00,9.62,9.65,9.6,9.64,223900.0,8.3762,8.4023,8.3588,8.3936,223900.0
2009-09-25 12:25:00,9.63,9.65,9.59,9.61,626400.0,8.3849,8.4023,8.3501,8.3675,626400.0
2009-09-25 12:30:00,9.61,9.61,9.59,9.6,45300.0,8.3675,8.3675,8.3501,8.3588,45300.0
2009-09-25 12:35:00,9.59,9.62,9.59,9.59,42800.0,8.3501,8.3762,8.3501,8.3501,42800.0
2009-09-25 12:40:00,9.58,9.62,9.57,9.62,32900.0,8.3414,8.3762,8.3327,8.3762,32900.0
2009-09-25 12:45:00,9.61,9.62,9.6,9.6,41400.0,8.3675,8.3762,8.3588,8.3588,41400.0
2009-09-25 12:50:00,9.6,9.61,9.59,9.6,30800.0,8.3588,8.3675,8.3501,8.3588,30800.0
2009-09-25 12:55:00,9.6,9.63,9.58,9.58,77400.0,8.3588,8.3849,8.3414,8.3414,77400.0
2009-09-25 13:00:00,9.57,9.61,9.57,9.58,61200.0,8.3327,8.3675,8.3327,8.3414,61200.0
2009-09-25 13:05:00,9.59,9.59,9.58,9.58,9800.0,8.3501,8.3501,8.3414,8.3414,9800.0
2009-09-25 13:10:00,9.58,9.59,9.55,9.57,83600.0,8.3414,8.3501,8.3153,8.3327,83600.0
2009-09-25 13:15:00,9.58,9.58,9.56,9.56,24900.0,8.3414,8.3414,8.324,8.324,24900.0
2009-09-25 13:20:00,9.56,9.57,9.53,9.54,38400.0,8.324,8.3327,8.2979,8.3066,38400.0
2009-09-25 13:25:00,9.53,9.58,9.53,9.58,70100.0,8.2979,8.3414,8.2979,8.3414,70100.0
2009-09-25 13:30:00,9.58,9.58,9.57,9.58,24900.0,8.3414,8.3414,8.3327,8.3414,24900.0
2009-09-25 13:35:00,9.57,9.58,9.56,9.56,19200.0,8.3327,8.3414,8.324,8.324,19200.0
2009-09-25 13:40:00,9.57,9.58,9.56,9.56,41400.0,8.3327,8.3414,8.324,8.324,41400.0
2009-09-25 13:45:00,9.58,9.61,9.57,9.61,92200.0,8.3414,8.3675,8.3327,8.3675,92200.0
2009-09-25 13:50:00,9.61,9.61,9.59,9.59,211500.0,8.3675,8.3675,8.3501,8.3501,211500.0
2009-09-25 13:55:00,9.6,9.63,9.58,9.63,56300.0,8.3588,8.3849,8.3414,8.3849,56300.0
2009-09-25 14:00:00,9.62,9.64,9.61,9.62,138300.0,8.3762,8.3936,8.3675,8.3762,138300.0
2009-09-25 14:05:00,9.62,9.63,9.6,9.61,45100.0,8.3762,8.3849,8.3588,8.3675,45100.0
2009-09-25 14:10:00,9.62,9.62,9.61,9.61,3500.0,8.3762,8.3762,8.3675,8.3675,3500.0
2009-09-25 14:15:00,9.61,9.62,9.6,9.61,41300.0,8.3675,8.3762,8.3588,8.3675,41300.0
2009-09-25 14:20:00,9.6,9.62,9.6,9.61,16400.0,8.3588,8.3762,8.3588,8.3675,16400.0
2009-09-25 14:25:00,9.61,9.62,9.6,9.6,61200.0,8.3675,8.3762,8.3588,8.3588,61200.0
2009-09-25 14:30:00,9.6,9.61,9.59,9.6,57800.0,8.3588,8.3675,8.3501,8.3588,57800.0
2009-09-25 14:35:00,9.61,9.63,9.6,9.63,85900.0,8.3675,8.3849,8.3588,8.3849,85900.0
2009-09-25 14:40:00,9.62,9.65,9.62,9.63,27700.0,8.3762,8.4023,8.3762,8.3849,27700.0
2009-09-25 14:45:00,9.64,9.66,9.64,9.65,53700.0,8.3936,8.411,8.3936,8.4023,53700.0
2009-09-25 14:50:00,9.65,9.69,9.65,9.69,75900.0,8.4023,8.4372,8.4023,8.4372,75900.0
2009-09-25 14:55:00,9.68,9.7,9.68,9.69,25800.0,8.4285,8.4459,8.4285,8.4372,25800.0
2009-09-25 15:00:00,9.69,9.7,9.67,9.67,104200.0,8.4372,8.4459,8.4198,8.4198,104200.0
2009-09-25 15:05:00,9.67,9.69,9.67,9.68,59300.0,8.4198,8.4372,8.4198,8.4285,59300.0
2009-09-25 15:10:00,9.68,9.7,9.68,9.7,62800.0,8.4285,8.4459,8.4285,8.4459,62800.0
2009-09-25 15:15:00,9.69,9.7,9.67,9.68,45900.0,8.4372,8.4459,8.4198,8.4285,45900.0
2009-09-25 15:20:00,9.68,9.69,9.66,9.66,77500.0,8.4285,8.4372,8.411,8.411,77500.0
2009-09-25 15:25:00,9.66,9.7,9.66,9.69,116600.0,8.411,8.4459,8.411,8.4372,116600.0
2009-09-25 15:30:00,9.69,9.7,9.69,9.69,39700.0,8.4372,8.4459,8.4372,8.4372,39700.0
2009-09-25 15:35:00,9.69,9.7,9.66,9.67,94200.0,8.4372,8.4459,8.411,8.4198,94200.0
2009-09-25 15:40:00,9.67,9.68,9.65,9.66,104500.0,8.4198,8.4285,8.4023,8.411,104500.0
2009-09-25 15:45:00,9.66,9.68,9.65,9.67,188000.0,8.411,8.4285,8.4023,8.4198,188000.0
2009-09-25 15:50:00,9.67,9.69,9.67,9.67,158900.0,8.4198,8.4372,8.4198,8.4198,158900.0
2009-09-25 15:55:00,9.67,9.68,9.65,9.65,218400.0,8.4198,8.4285,8.4023,8.4023,218400.0
2009-09-28 09:30:00,9.73,9.78,9.65,9.75,112200.0,8.472,8.5155,8.4023,8.4894,112200.0
2009-09-28 09:35:00,9.75,9.78,9.7,9.74,339800.0,8.4894,8.5155,8.4459,8.4807,339800.0
2009-09-28 09:40:00,9.74,9.77,9.71,9.77,111900.0,8.4807,8.5068,8.4546,8.5068,111900.0
2009-09-28 09:45:00,9.77,9.79,9.75,9.78,138400.0,8.5068,8.5242,8.4894,8.5155,138400.0
2009-09-28 09:50:00,9.78,9.8,9.76,9.76,71000.0,8.5155,8.5329,8.4981,8.4981,71000.0
2009-09-28 09:55:00,9.76,9.76,9.69,9.74,109500.0,8.4981,8.4981,8.4372,8.4807,109500.0
2009-09-28 10:00:00,9.74,9.82,9.74,9.79,140900.0,8.4807,8.5504,8.4807,8.5242,140900.0
2009-09-28 10:05:00,9.79,9.81,9.77,9.78,106200.0,8.5242,8.5417,8.5068,8.5155,106200.0
2009-09-28 10:10:00,9.79,9.81,9.78,9.81,51000.0,8.5242,8.5417,8.5155,8.5417,51000.0
2009-09-28 10:15:00,9.81,9.81,9.8,9.8,72000.0,8.5417,8.5417,8.5329,8.5329,72000.0
2009-09-28 10:20:00,9.81,9.81,9.78,9.8,91300.0,8.5417,8.5417,8.5155,8.5329,91300.0
2009-09-28 10:25:00,9.79,9.8,9.79,9.8,36200.0,8.5242,8.5329,8.5242,8.5329,36200.0
2009-09-28 10:30:00,9.8,9.82,9.79,9.82,78600.0,8.5329,8.5504,8.5242,8.5504,78600.0
2009-09-28 10:35:00,9.82,9.85,9.81,9.84,34100.0,8.5504,8.5765,8.5417,8.5678,34100.0
2009-09-28 10:40:00,9.85,9.85,9.79,9.8,91600.0,8.5765,8.5765,8.5242,8.5329,91600.0
2009-09-28 10:45:00,9.8,9.8,9.79,9.8,8600.0,8.5329,8.5329,8.5242,8.5329,8600.0
2009-09-28 10:50:00,9.79,9.8,9.79,9.8,47400.0,8.5242,8.5329,8.5242,8.5329,47400.0
2009-09-28 10:55:00,9.79,9.8,9.79,9.8,6000.0,8.5242,8.5329,8.5242,8.5329,6000.0
2009-09-28 11:00:00,9.8,9.8,9.79,9.79,35100.0,8.5329,8.5329,8.5242,8.5242,35100.0
2009-09-28 11:05:00,9.8,9.8,9.79,9.79,20000.0,8.5329,8.5329,8.5242,8.5242,20000.0
2009-09-28 11:10:00,9.79,9.79,9.76,9.76,123900.0,8.5242,8.5242,8.4981,8.4981,123900.0
2009-09-28 11:15:00,9.76,9.76,9.75,9.75,21300.0,8.4981,8.4981,8.4894,8.4894,21300.0
2009-09-28 11:20:00,9.76,9.77,9.75,9.77,81000.0,8.4981,8.5068,8.4894,8.5068,81000.0
2009-09-28 11:25:00,9.76,9.77,9.76,9.76,30800.0,8.4981,8.5068,8.4981,8.4981,30800.0
2009-09-28 11:30:00,9.77,9.82,9.76,9.82,177100.0,8.5068,8.5504,8.4981,8.5504,177100.0
2009-09-28 11:35:00,9.83,9.83,9.78,9.81,204700.0,8.5591,8.5591,8.5155,8.5417,204700.0
2009-09-28 11:40:00,9.8,9.83,9.8,9.82,115700.0,8.5329,8.5591,8.5329,8.5504,115700.0
2009-09-28 11:45:00,9.82,9.82,9.81,9.81,36500.0,8.5504,8.5504,8.5417,8.5417,36500.0
2009-09-28 11:50:00,9.81,9.83,9.81,9.82,71000.0,8.5417,8.5591,8.5417,8.5504,71000.0
2009-09-28 11:55:00,9.82,9.83,9.8,9.81,74900.0,8.5504,8.5591,8.5329,8.5417,74900.0
2009-09-28 12:00:00,9.8,9.81,9.8,9.81,9800.0,8.5329,8.5417,8.5329,8.5417,9800.0
2009-09-28 12:05:00,9.8,9.83,9.8,9.81,70400.0,8.5329,8.5591,8.5329,8.5417,70400.0
2009-09-28 12:10:00,9.82,9.83,9.81,9.82,52800.0,8.5504,8.5591,8.5417,8.5504,52800.0
2009-09-28 12:15:00,9.82,9.83,9.82,9.82,15200.0,8.5504,8.5591,8.5504,8.5504,15200.0
2009-09-28 12:20:00,9.82,9.83,9.82,9.83,32200.0,8.5504,8.5591,8.5504,8.5591,32200.0
2009-09-28 12:25:00,9.83,9.85,9.81,9.83,105900.0,8.5591,8.5765,8.5417,8.5591,105900.0
2009-09-28 12:30:00,9.83,9.84,9.78,9.8,290200.0,8.5591,8.5678,8.5155,8.5329,290200.0
2009-09-28 12:35:00,9.79,9.82,9.79,9.8,153500.0,8.5242,8.5504,8.5242,8.5329,153500.0
2009-09-28 12:40:00,9.8,9.81,9.79,9.79,64800.0,8.5329,8.5417,8.5242,8.5242,64800.0
2009-09-28 12:45:00,9.8,9.8,9.79,9.79,1600.0,8.5329,8.5329,8.5242,8.5242,1600.0
2009-09-28 12:50:00,9.8,9.8,9.79,9.8,55400.0,8.5329,8.5329,8.5242,8.5329,55400.0
2009-09-28 12:55:00,9.8,9.8,9.78,9.79,38100.0,8.5329,8.5329,8.5155,8.5242,38100.0
2009-09-28 13:00:00,9.79,9.8,9.78,9.8,179500.0,8.5242,8.5329,8.5155,8.5329,179500.0
2009-09-28 13:05:00,9.8,9.82,9.79,9.81,34300.0,8.5329,8.5504,8.5242,8.5417,34300.0
2009-09-28 13:10:00,9.82,9.82,9.81,9.81,6600.0,8.5504,8.5504,8.5417,8.5417,6600.0
2009-09-28 13:15:00,9.82,9.82,9.81,9.81,9000.0,8.5504,8.5504,8.5417,8.5417,9000.0
2009-09-28 13:20:00,9.82,9.82,9.8,9.8,73300.0,8.5504,8.5504,8.5329,8.5329,73300.0
2009-09-28 13:25:00,9.8,9.81,9.8,9.81,9100.0,8.5329,8.5417,8.5329,8.5417,9100.0
2009-09-28 13:30:00,9.81,9.81,9.8,9.8,12700.0,8.5417,8.5417,8.5329,8.5329,12700.0
2009-09-28 13:35:00,9.8,9.81,9.8,9.8,9900.0,8.5329,8.5417,8.5329,8.5329,9900.0
2009-09-28 13:40:00,9.81,9.85,9.8,9.84,44600.0,8.5417,8.5765,8.5329,8.5678,44600.0
2009-09-28 13:45:00,9.84,9.84,9.83,9.84,59800.0,8.5678,8.5678,8.5591,8.5678,59800.0
2009-09-28 13:50:00,9.84,9.85,9.83,9.84,134700.0,8.5678,8.5765,8.5591,8.5678,134700.0
2009-09-28 13:55:00,9.84,9.85,9.84,9.84,42500.0,8.5678,8.5765,8.5678,8.5678,42500.0
2009-09-28 14:00:00,9.85,9.85,9.84,9.84,10800.0,8.5765,8.5765,8.5678,8.5678,10800.0
2009-09-28 14:05:00,9.84,9.85,9.84,9.85,52300.0,8.5678,8.5765,8.5678,8.5765,52300.0
2009-09-28 14:10:00,9.84,9.85,9.84,9.85,40100.0,8.5678,8.5765,8.5678,8.5765,40100.0
2009-09-28 14:15:00,9.84,9.85,9.84,9.85,29000.0,8.5678,8.5765,8.5678,8.5765,29000.0
2009-09-28 14:20:00,9.84,9.85,9.84,9.85,30300.0,8.5678,8.5765,8.5678,8.5765,30300.0
2009-09-28 14:25:00,9.84,9.86,9.8,9.8,251000.0,8.5678,8.5852,8.5329,8.5329,251000.0
2009-09-28 14:30:00,9.8,9.81,9.79,9.79,146200.0,8.5329,8.5417,8.5242,8.5242,146200.0
2009-09-28 14:35:00,9.8,9.81,9.76,9.77,112300.0,8.5329,8.5417,8.4981,8.5068,112300.0
2009-09-28 14:40:00,9.77,9.77,9.75,9.77,127000.0,8.5068,8.5068,8.4894,8.5068,127000.0
2009-09-28 14:45:00,9.77,9.78,9.75,9.77,114900.0,8.5068,8.5155,8.4894,8.5068,114900.0
2009-09-28 14:50:00,9.77,9.78,9.77,9.77,52100.0,8.5068,8.5155,8.5068,8.5068,52100.0
2009-09-28 14:55:00,9.78,9.79,9.75,9.75,92600.0,8.5155,8.5242,8.4894,8.4894,92600.0
2009-09-28 15:00:00,9.75,9.76,9.73,9.74,141500.0,8.4894,8.4981,8.472,8.4807,141500.0
2009-09-28 15:05:00,9.73,9.75,9.73,9.75,46300.0,8.472,8.4894,8.472,8.4894,46300.0
2009-09-28 15:10:00,9.75,9.76,9.75,9.75,34000.0,8.4894,8.4981,8.4894,8.4894,34000.0
2009-09-28 15:15:00,9.75,9.78,9.75,9.77,47200.0,8.4894,8.5155,8.4894,8.5068,47200.0
2009-09-28 15:20:00,9.77,9.79,9.77,9.78,88000.0,8.5068,8.5242,8.5068,8.5155,88000.0
2009-09-28 15:25:00,9.79,9.8,9.78,9.8,55100.0,8.5242,8.5329,8.5155,8.5329,55100.0
2009-09-28 15:30:00,9.79,9.81,9.79,9.8,146400.0,8.5242,8.5417,8.5242,8.5329,146400.0
2009-09-28 15:35:00,9.8,9.82,9.8,9.82,80600.0,8.5329,8.5504,8.5329,8.5504,80600.0
2009-09-28 15:40:00,9.81,9.83,9.81,9.82,136200.0,8.5417,8.5591,8.5417,8.5504,136200.0
2009-09-28 15:45:00,9.83,9.83,9.79,9.8,162300.0,8.5591,8.5591,8.5242,8.5329,162300.0
2009-09-28 15:50:00,9.8,9.83,9.79,9.83,256300.0,8.5329,8.5591,8.5242,8.5591,256300.0
2009-09-28 15:55:00,9.83,9.83,9.78,9.8,441200.0,8.5591,8.5591,8.5155,8.5329,441200.0
2009-09-29 09:30:00,9.8,9.8,9.64,9.79,150600.0,8.5329,8.5329,8.3936,8.5242,150600.0
2009-09-29 09:35:00,9.78,9.87,9.78,9.85,105400.0,8.5155,8.5939,8.5155,8.5765,105400.0
2009-09-29 09:40:00,9.84,9.96,9.84,9.91,205100.0,8.5678,8.6723,8.5678,8.6287,205100.0
2009-09-29 09:45:00,9.91,9.91,9.84,9.84,80300.0,8.6287,8.6287,8.5678,8.5678,80300.0
2009-09-29 09:50:00,9.85,9.86,9.76,9.78,238000.0,8.5765,8.5852,8.4981,8.5155,238000.0
2009-09-29 09:55:00,9.78,9.86,9.78,9.81,185800.0,8.5155,8.5852,8.5155,8.5417,185800.0
2009-09-29 10:00:00,9.81,9.81,9.66,9.74,245300.0,8.5417,8.5417,8.411,8.4807,245300.0
2009-09-29 10:05:00,9.74,9.8,9.72,9.8,163700.0,8.4807,8.5329,8.4633,8.5329,163700.0
2009-09-29 10:10:00,9.8,9.84,9.77,9.8,84200.0,8.5329,8.5678,8.5068,8.5329,84200.0
2009-09-29 10:15:00,9.81,9.83,9.77,9.79,113600.0,8.5417,8.5591,8.5068,8.5242,113600.0
2009-09-29 10:20:00,9.79,9.81,9.76,9.77,182000.0,8.5242,8.5417,8.4981,8.5068,182000.0
2009-09-29 10:25:00,9.76,9.82,9.76,9.79,56500.0,8.4981,8.5504,8.4981,8.5242,56500.0
2009-09-29 10:30:00,9.78,9.8,9.77,9.79,80000.0,8.5155,8.5329,8.5068,8.5242,80000.0
2009-09-29 10:35:00,9.78,9.82,9.78,9.82,61100.0,8.5155,8.5504,8.5155,8.5504,61100.0
2009-09-29 10:40:00,9.82,9.84,9.77,9.77,137200.0,8.5504,8.5678,8.5068,8.5068,137200.0
2009-09-29 10:45:00,9.77,9.82,9.77,9.81,75700.0,8.5068,8.5504,8.5068,8.5417,75700.0
2009-09-29 10:50:00,9.8,9.81,9.77,9.77,36300.0,8.5329,8.5417,8.5068,8.5068,36300.0
2009-09-29 10:55:00,9.76,9.79,9.74,9.75,77400.0,8.4981,8.5242,8.4807,8.4894,77400.0
2009-09-29 11:00:00,9.75,9.76,9.71,9.72,44600.0,8.4894,8.4981,8.4546,8.4633,44600.0
2009-09-29 11:05:00,9.73,9.73,9.69,9.69,103100.0,8.472,8.472,8.4372,8.4372,103100.0
2009-09-29 11:10:00,9.69,9.69,9.65,9.66,73100.0,8.4372,8.4372,8.4023,8.411,73100.0
2009-09-29 11:15:00,9.66,9.7,9.66,9.7,41500.0,8.411,8.4459,8.411,8.4459,41500.0
2009-09-29 11:20:00,9.69,9.7,9.65,9.66,107700.0,8.4372,8.4459,8.4023,8.411,107700.0
2009-09-29 11:25:00,9.66,9.72,9.66,9.72,48400.0,8.411,8.4633,8.411,8.4633,48400.0
2009-09-29 11:30:00,9.72,9.73,9.68,9.69,31800.0,8.4633,8.472,8.4285,8.4372,31800.0
2009-09-29 11:35:00,9.68,9.69,9.68,9.69,14000.0,8.4285,8.4372,8.4285,8.4372,14000.0
2009-09-29 11:40:00,9.68,9.69,9.65,9.67,43600.0,8.4285,8.4372,8.4023,8.4198,43600.0
2009-09-29 11:45:00,9.66,9.67,9.62,9.64,53400.0,8.411,8.4198,8.3762,8.3936,53400.0
2009-09-29 11:50:00,9.65,9.66,9.64,9.66,13800.0,8.4023,8.411,8.3936,8.411,13800.0
2009-09-29 11:55:00,9.66,9.68,9.65,9.66,27700.0,8.411,8.4285,8.4023,8.411,27700.0
2009-09-29 12:00:00,9.67,9.68,9.66,9.67,20800.0,8.4198,8.4285,8.411,8.4198,20800.0
2009-09-29 12:05:00,9.67,9.68,9.67,9.68,6800.0,8.4198,8.4285,8.4198,8.4285,6800.0
2009-09-29 12:10:00,9.67,9.68,9.66,9.68,54000.0,8.4198,8.4285,8.411,8.4285,54000.0
2009-09-29 12:15:00,9.68,9.7,9.67,9.69,39600.0,8.4285,8.4459,8.4198,8.4372,39600.0
2009-09-29 12:20:00,9.69,9.7,9.65,9.66,31700.0,8.4372,8.4459,8.4023,8.411,31700.0
2009-09-29 12:25:00,9.67,9.69,9.66,9.66,51700.0,8.4198,8.4372,8.411,8.411,51700.0
2009-09-29 12:30:00,9.66,9.69,9.65,9.68,73800.0,8.411,8.4372,8.4023,8.4285,73800.0
2009-09-29 12:35:00,9.69,9.69,9.68,9.69,30300.0,8.4372,8.4372,8.4285,8.4372,30300.0
2009-09-29 12:40:00,9.68,9.7,9.68,9.68,65500.0,8.4285,8.4459,8.4285,8.4285,65500.0
2009-09-29 12:45:00,9.69,9.7,9.68,9.7,29300.0,8.4372,8.4459,8.4285,8.4459,29300.0
2009-09-29 12:50:00,9.7,9.72,9.69,9.72,60300.0,8.4459,8.4633,8.4372,8.4633,60300.0
2009-09-29 12:55:00,9.72,9.72,9.69,9.71,80400.0,8.4633,8.4633,8.4372,8.4546,80400.0
2009-09-29 13:00:00,9.71,9.74,9.71,9.73,40600.0,8.4546,8.4807,8.4546,8.472,40600.0
2009-09-29 13:05:00,9.72,9.75,9.72,9.74,107500.0,8.4633,8.4894,8.4633,8.4807,107500.0
2009-09-29 13:10:00,9.74,9.75,9.74,9.75,53100.0,8.4807,8.4894,8.4807,8.4894,53100.0
2009-09-29 13:15:00,9.75,9.76,9.74,9.74,87100.0,8.4894,8.4981,8.4807,8.4807,87100.0
2009-09-29 13:20:00,9.74,9.76,9.74,9.74,75100.0,8.4807,8.4981,8.4807,8.4807,75100.0
2009-09-29 13:25:00,9.74,9.75,9.74,9.74,15900.0,8.4807,8.4894,8.4807,8.4807,15900.0
2009-09-29 13:30:00,9.74,9.75,9.73,9.73,19400.0,8.4807,8.4894,8.472,8.472,19400.0
2009-09-29 13:35:00,9.73,9.75,9.73,9.74,67300.0,8.472,8.4894,8.472,8.4807,67300.0
2009-09-29 13:40:00,9.73,9.74,9.73,9.73,46100.0,8.472,8.4807,8.472,8.472,46100.0
2009-09-29 13:45:00,9.73,9.74,9.71,9.71,49300.0,8.472,8.4807,8.4546,8.4546,49300.0
2009-09-29 13:50:00,9.71,9.73,9.71,9.72,23800.0,8.4546,8.472,8.4546,8.4633,23800.0
2009-09-29 13:55:00,9.73,9.73,9.69,9.69,137900.0,8.472,8.472,8.4372,8.4372,137900.0
2009-09-29 14:00:00,9.69,9.7,9.67,9.67,108500.0,8.4372,8.4459,8.4198,8.4198,108500.0
2009-09-29 14:05:00,9.67,9.68,9.65,9.65,51900.0,8.4198,8.4285,8.4023,8.4023,51900.0
2009-09-29 14:10:00,9.65,9.68,9.65,9.68,123400.0,8.4023,8.4285,8.4023,8.4285,123400.0
2009-09-29 14:15:00,9.68,9.68,9.67,9.68,6700.0,8.4285,8.4285,8.4198,8.4285,6700.0
2009-09-29 14:20:00,9.68,9.68,9.67,9.68,12000.0,8.4285,8.4285,8.4198,8.4285,12000.0
2009-09-29 14:25:00,9.68,9.68,9.67,9.68,10300.0,8.4285,8.4285,8.4198,8.4285,10300.0
2009-09-29 14:30:00,9.68,9.68,9.65,9.65,61900.0,8.4285,8.4285,8.4023,8.4023,61900.0
2009-09-29 14:35:00,9.65,9.66,9.65,9.65,10600.0,8.4023,8.411,8.4023,8.4023,10600.0
2009-09-29 14:40:00,9.65,9.67,9.65,9.66,31100.0,8.4023,8.4198,8.4023,8.411,31100.0
2009-09-29 14:45:00,9.67,9.67,9.66,9.67,28100.0,8.4198,8.4198,8.411,8.4198,28100.0
2009-09-29 14:50:00,9.67,9.7,9.67,9.69,153600.0,8.4198,8.4459,8.4198,8.4372,153600.0
2009-09-29 14:55:00,9.69,9.7,9.67,9.68,55000.0,8.4372,8.4459,8.4198,8.4285,55000.0
2009-09-29 15:00:00,9.68,9.68,9.67,9.67,23900.0,8.4285,8.4285,8.4198,8.4198,23900.0
2009-09-29 15:05:00,9.68,9.69,9.67,9.68,49900.0,8.4285,8.4372,8.4198,8.4285,49900.0
2009-09-29 15:10:00,9.68,9.7,9.68,9.69,62600.0,8.4285,8.4459,8.4285,8.4372,62600.0
2009-09-29 15:15:00,9.68,9.7,9.68,9.7,53300.0,8.4285,8.4459,8.4285,8.4459,53300.0
2009-09-29 15:20:00,9.7,9.7,9.69,9.69,87700.0,8.4459,8.4459,8.4372,8.4372,87700.0
2009-09-29 15:25:00,9.7,9.7,9.67,9.67,35000.0,8.4459,8.4459,8.4198,8.4198,35000.0
2009-09-29 15:30:00,9.67,9.69,9.66,9.68,111700.0,8.4198,8.4372,8.411,8.4285,111700.0
2009-09-29 15:35:00,9.68,9.69,9.67,9.69,50900.0,8.4285,8.4372,8.4198,8.4372,50900.0
2009-09-29 15:40:00,9.69,9.69,9.68,9.68,56200.0,8.4372,8.4372,8.4285,8.4285,56200.0
2009-09-29 15:45:00,9.69,9.69,9.66,9.66,101700.0,8.4372,8.4372,8.411,8.411,101700.0
2009-09-29 15:50:00,9.66,9.67,9.64,9.65,157100.0,8.411,8.4198,8.3936,8.4023,157100.0
2009-09-29 15:55:00,9.65,9.65,9.64,9.64,292500.0,8.4023,8.4023,8.3936,8.3936,292500.0
2009-09-30 09:30:00,9.66,9.69,9.6,9.63,50900.0,8.411,8.4372,8.3588,8.3849,50900.0
2009-09-30 09:35:00,9.63,9.69,9.62,9.68,63300.0,8.3849,8.4372,8.3762,8.4285,63300.0
2009-09-30 09:40:00,9.67,9.7,9.57,9.61,179000.0,8.4198,8.4459,8.3327,8.3675,179000.0
2009-09-30 09:45:00,9.6,9.6,9.55,9.55,148700.0,8.3588,8.3588,8.3153,8.3153,148700.0
2009-09-30 09:50:00,9.56,9.57,9.5,9.54,114000.0,8.324,8.3327,8.2717,8.3066,114000.0
2009-09-30 09:55:00,9.54,9.54,9.44,9.5,132800.0,8.3066,8.3066,8.2195,8.2717,132800.0
2009-09-30 10:00:00,9.5,9.5,9.46,9.48,126000.0,8.2717,8.2717,8.2369,8.2543,126000.0
2009-09-30 10:05:00,9.49,9.52,9.48,9.51,156900.0,8.263,8.2891,8.2543,8.2804,156900.0
2009-09-30 10:10:00,9.51,9.56,9.5,9.54,136000.0,8.2804,8.324,8.2717,8.3066,136000.0
2009-09-30 10:15:00,9.54,9.56,9.51,9.54,63800.0,8.3066,8.324,8.2804,8.3066,63800.0
2009-09-30 10:20:00,9.54,9.55,9.51,9.51,120200.0,8.3066,8.3153,8.2804,8.2804,120200.0
2009-09-30 10:25:00,9.51,9.56,9.5,9.53,76900.0,8.2804,8.324,8.2717,8.2979,76900.0
2009-09-30 10:30:00,9.56,9.59,9.52,9.53,171800.0,8.324,8.3501,8.2891,8.2979,171800.0
2009-09-30 10:35:00,9.52,9.54,9.5,9.51,61600.0,8.2891,8.3066,8.2717,8.2804,61600.0
2009-09-30 10:40:00,9.52,9.52,9.48,9.48,68600.0,8.2891,8.2891,8.2543,8.2543,68600.0
2009-09-30 10:45:00,9.48,9.5,9.46,9.46,62900.0,8.2543,8.2717,8.2369,8.2369,62900.0
2009-09-30 10:50:00,9.45,9.53,9.45,9.53,201000.0,8.2282,8.2979,8.2282,8.2979,201000.0
2009-09-30 10:55:00,9.53,9.56,9.53,9.56,40000.0,8.2979,8.324,8.2979,8.324,40000.0
2009-09-30 11:00:00,9.56,9.61,9.55,9.6,58800.0,8.324,8.3675,8.3153,8.3588,58800.0
2009-09-30 11:05:00,9.61,9.61,9.58,9.58,52900.0,8.3675,8.3675,8.3414,8.3414,52900.0
2009-09-30 11:10:00,9.58,9.59,9.58,9.58,17400.0,8.3414,8.3501,8.3414,8.3414,17400.0
2009-09-30 11:15:00,9.58,9.64,9.58,9.62,94100.0,8.3414,8.3936,8.3414,8.3762,94100.0
2009-09-30 11:20:00,9.62,9.63,9.61,9.61,22600.0,8.3762,8.3849,8.3675,8.3675,22600.0
2009-09-30 11:25:00,9.61,9.64,9.61,9.64,59100.0,8.3675,8.3936,8.3675,8.3936,59100.0
2009-09-30 11:30:00,9.63,9.65,9.61,9.65,157800.0,8.3849,8.4023,8.3675,8.4023,157800.0
2009-09-30 11:35:00,9.65,9.65,9.61,9.61,36300.0,8.4023,8.4023,8.3675,8.3675,36300.0
2009-09-30 11:40:00,9.61,9.61,9.58,9.58,16800.0,8.3675,8.3675,8.3414,8.3414,16800.0
2009-09-30 11:45:00,9.58,9.59,9.57,9.57,7300.0,8.3414,8.3501,8.3327,8.3327,7300.0
2009-09-30 11:50:00,9.58,9.59,9.57,9.59,14700.0,8.3414,8.3501,8.3327,8.3501,14700.0
2009-09-30 11:55:00,9.59,9.64,9.58,9.63,25900.0,8.3501,8.3936,8.3414,8.3849,25900.0
2009-09-30 12:00:00,9.63,9.64,9.6,9.62,84100.0,8.3849,8.3936,8.3588,8.3762,84100.0
2009-09-30 12:05:00,9.62,9.62,9.58,9.58,30000.0,8.3762,8.3762,8.3414,8.3414,30000.0
2009-09-30 12:10:00,9.58,9.59,9.58,9.58,8500.0,8.3414,8.3501,8.3414,8.3414,8500.0
2009-09-30 12:15:00,9.58,9.63,9.58,9.61,78300.0,8.3414,8.3849,8.3414,8.3675,78300.0
2009-09-30 12:20:00,9.61,9.62,9.6,9.6,13700.0,8.3675,8.3762,8.3588,8.3588,13700.0
2009-09-30 12:25:00,9.6,9.63,9.6,9.61,58200.0,8.3588,8.3849,8.3588,8.3675,58200.0
2009-09-30 12:30:00,9.6,9.63,9.6,9.61,102800.0,8.3588,8.3849,8.3588,8.3675,102800.0
2009-09-30 12:35:00,9.6,9.62,9.6,9.61,33600.0,8.3588,8.3762,8.3588,8.3675,33600.0
2009-09-30 12:40:00,9.61,9.62,9.61,9.62,42600.0,8.3675,8.3762,8.3675,8.3762,42600.0
2009-09-30 12:45:00,9.61,9.64,9.61,9.62,86100.0,8.3675,8.3936,8.3675,8.3762,86100.0
2009-09-30 12:50:00,9.62,9.66,9.62,9.66,58600.0,8.3762,8.411,8.3762,8.411,58600.0
2009-09-30 12:55:00,9.65,9.67,9.65,9.65,100500.0,8.4023,8.4198,8.4023,8.4023,100500.0
2009-09-30 13:00:00,9.65,9.68,9.65,9.66,123700.0,8.4023,8.4285,8.4023,8.411,123700.0
2009-09-30 13:05:00,9.67,9.69,9.65,9.66,248500.0,8.4198,8.4372,8.4023,8.411,248500.0
2009-09-30 13:10:00,9.66,9.66,9.65,9.65,48400.0,8.411,8.411,8.4023,8.4023,48400.0
2009-09-30 13:15:00,9.64,9.65,9.63,9.63,40400.0,8.3936,8.4023,8.3849,8.3849,40400.0
2009-09-30 13:20:00,9.63,9.64,9.63,9.63,37300.0,8.3849,8.3936,8.3849,8.3849,37300.0
2009-09-30 13:25:00,9.63,9.64,9.63,9.64,16700.0,8.3849,8.3936,8.3849,8.3936,16700.0
2009-09-30 13:30:00,9.63,9.63,9.61,9.61,47400.0,8.3849,8.3849,8.3675,8.3675,47400.0
2009-09-30 13:35:00,9.61,9.63,9.6,9.61,81900.0,8.3675,8.3849,8.3588,8.3675,81900.0
2009-09-30 13:40:00,9.6,9.61,9.58,9.59,76100.0,8.3588,8.3675,8.3414,8.3501,76100.0
2009-09-30 13:45:00,9.6,9.62,9.59,9.61,33500.0,8.3588,8.3762,8.3501,8.3675,33500.0
2009-09-30 13:50:00,9.62,9.64,9.61,9.64,27500.0,8.3762,8.3936,8.3675,8.3936,27500.0
2009-09-30 13:55:00,9.64,9.64,9.62,9.63,34500.0,8.3936,8.3936,8.3762,8.3849,34500.0
2009-09-30 14:00:00,9.63,9.63,9.6,9.63,55600.0,8.3849,8.3849,8.3588,8.3849,55600.0
2009-09-30 14:05:00,9.63,9.65,9.63,9.64,15400.0,8.3849,8.4023,8.3849,8.3936,15400.0
2009-09-30 14:10:00,9.65,9.65,9.64,9.65,12500.0,8.4023,8.4023,8.3936,8.4023,12500.0
2009-09-30 14:15:00,9.65,9.67,9.64,9.65,58100.0,8.4023,8.4198,8.3936,8.4023,58100.0
2009-09-30 14:20:00,9.66,9.66,9.64,9.64,30600.0,8.411,8.411,8.3936,8.3936,30600.0
2009-09-30 14:25:00,9.64,9.7,9.64,9.68,156100.0,8.3936,8.4459,8.3936,8.4285,156100.0
2009-09-30 14:30:00,9.68,9.7,9.65,9.7,43500.0,8.4285,8.4459,8.4023,8.4459,43500.0
2009-09-30 14:35:00,9.7,9.72,9.69,9.71,46700.0,8.4459,8.4633,8.4372,8.4546,46700.0
2009-09-30 14:40:00,9.7,9.73,9.68,9.7,141100.0,8.4459,8.472,8.4285,8.4459,141100.0
2009-09-30 14:45:00,9.7,9.72,9.68,9.69,22000.0,8.4459,8.4633,8.4285,8.4372,22000.0
2009-09-30 14:50:00,9.68,9.68,9.65,9.66,47000.0,8.4285,8.4285,8.4023,8.411,47000.0
2009-09-30 14:55:00,9.66,9.67,9.65,9.65,65000.0,8.411,8.4198,8.4023,8.4023,65000.0
2009-09-30 15:00:00,9.65,9.65,9.61,9.62,76800.0,8.4023,8.4023,8.3675,8.3762,76800.0
2009-09-30 15:05:00,9.62,9.62,9.58,9.6,68100.0,8.3762,8.3762,8.3414,8.3588,68100.0
2009-09-30 15:10:00,9.6,9.61,9.57,9.6,111400.0,8.3588,8.3675,8.3327,8.3588,111400.0
2009-09-30 15:15:00,9.59,9.6,9.57,9.6,60500.0,8.3501,8.3588,8.3327,8.3588,60500.0
2009-09-30 15:20:00,9.59,9.6,9.59,9.59,27100.0,8.3501,8.3588,8.3501,8.3501,27100.0
2009-09-30 15:25:00,9.59,9.6,9.57,9.57,48500.0,8.3501,8.3588,8.3327,8.3327,48500.0
2009-09-30 15:30:00,9.58,9.62,9.57,9.6,107700.0,8.3414,8.3762,8.3327,8.3588,107700.0
2009-09-30 15:35:00,9.6,9.61,9.57,9.58,86100.0,8.3588,8.3675,8.3327,8.3414,86100.0
2009-09-30 15:40:00,9.59,9.62,9.59,9.61,153200.0,8.3501,8.3762,8.3501,8.3675,153200.0
2009-09-30 15:45:00,9.6,9.62,9.58,9.6,136500.0,8.3588,8.3762,8.3414,8.3588,136500.0
2009-09-30 15:50:00,9.61,9.63,9.59,9.6,140900.0,8.3675,8.3849,8.3501,8.3588,140900.0
2009-09-30 15:55:00,9.59,9.61,9.58,9.58,461800.0,8.3501,8.3675,8.3414,8.3414,461800.0
2009-10-01 09:30:00,9.55,9.55,9.45,9.46,186900.0,8.3153,8.3153,8.2282,8.2369,186900.0
2009-10-01 09:35:00,9.46,9.47,9.4,9.44,135800.0,8.2369,8.2456,8.1847,8.2195,135800.0
2009-10-01 09:40:00,9.46,9.48,9.4,9.41,112600.0,8.2369,8.2543,8.1847,8.1934,112600.0
2009-10-01 09:45:00,9.41,9.41,9.4,9.4,74600.0,8.1934,8.1934,8.1847,8.1847,74600.0
2009-10-01 09:50:00,9.4,9.41,9.31,9.31,314200.0,8.1847,8.1934,8.1063,8.1063,314200.0
2009-10-01 09:55:00,9.31,9.34,9.31,9.32,131600.0,8.1063,8.1324,8.1063,8.115,131600.0
2009-10-01 10:00:00,9.32,9.33,9.23,9.25,310800.0,8.115,8.1237,8.0366,8.0541,310800.0
2009-10-01 10:05:00,9.25,9.25,9.17,9.18,231700.0,8.0541,8.0541,7.9844,7.9931,231700.0
2009-10-01 10:10:00,9.17,9.23,9.17,9.21,191200.0,7.9844,8.0366,7.9844,8.0192,191200.0
2009-10-01 10:15:00,9.21,9.25,9.17,9.24,214500.0,8.0192,8.0541,7.9844,8.0453,214500.0
2009-10-01 10:20:00,9.24,9.28,9.23,9.28,302400.0,8.0453,8.0802,8.0366,8.0802,302400.0
2009-10-01 10:25:00,9.27,9.27,9.21,9.21,234100.0,8.0715,8.0715,8.0192,8.0192,234100.0
2009-10-01 10:30:00,9.21,9.24,9.19,9.24,171800.0,8.0192,8.0453,8.0018,8.0453,171800.0
2009-10-01 10:35:00,9.24,9.27,9.22,9.22,252900.0,8.0453,8.0715,8.0279,8.0279,252900.0
2009-10-01 10:40:00,9.22,9.24,9.21,9.22,96600.0,8.0279,8.0453,8.0192,8.0279,96600.0
2009-10-01 10:45:00,9.21,9.23,9.21,9.22,111100.0,8.0192,8.0366,8.0192,8.0279,111100.0
2009-10-01 10:50:00,9.22,9.22,9.2,9.21,28600.0,8.0279,8.0279,8.0105,8.0192,28600.0
2009-10-01 10:55:00,9.21,9.24,9.2,9.21,182500.0,8.0192,8.0453,8.0105,8.0192,182500.0
2009-10-01 11:00:00,9.21,9.22,9.18,9.19,143600.0,8.0192,8.0279,7.9931,8.0018,143600.0
2009-10-01 11:05:00,9.19,9.19,9.16,9.16,140500.0,8.0018,8.0018,7.9757,7.9757,140500.0
2009-10-01 11:10:00,9.17,9.19,9.16,9.19,67800.0,7.9844,8.0018,7.9757,8.0018,67800.0
2009-10-01 11:15:00,9.19,9.2,9.18,9.2,61000.0,8.0018,8.0105,7.9931,8.0105,61000.0
2009-10-01 11:20:00,9.2,9.2,9.18,9.19,80000.0,8.0105,8.0105,7.9931,8.0018,80000.0
2009-10-01 11:25:00,9.19,9.19,9.18,9.18,45400.0,8.0018,8.0018,7.9931,7.9931,45400.0
2009-10-01 11:30:00,9.18,9.19,9.17,9.18,136000.0,7.9931,8.0018,7.9844,7.9931,136000.0
2009-10-01 11:35:00,9.18,9.18,9.16,9.16,62700.0,7.9931,7.9931,7.9757,7.9757,62700.0
2009-10-01 11:40:00,9.16,9.17,9.16,9.16,20700.0,7.9757,7.9844,7.9757,7.9757,20700.0
2009-10-01 11:45:00,9.16,9.17,9.16,9.17,31600.0,7.9757,7.9844,7.9757,7.9844,31600.0
2009-10-01 11:50:00,9.16,9.17,9.16,9.17,9800.0,7.9757,7.9844,7.9757,7.9844,9800.0
2009-10-01 11:55:00,9.16,9.17,9.15,9.16,50200.0,7.9757,7.9844,7.967,7.9757,50200.0
2009-10-01 12:00:00,9.16,9.16,9.15,9.15,43600.0,7.9757,7.9757,7.967,7.967,43600.0
2009-10-01 12:05:00,9.15,9.15,9.13,9.14,53600.0,7.967,7.967,7.9496,7.9583,53600.0
2009-10-01 12:10:00,9.14,9.16,9.13,9.15,161200.0,7.9583,7.9757,7.9496,7.967,161200.0
2009-10-01 12:15:00,9.15,9.17,9.15,9.16,16900.0,7.967,7.9844,7.967,7.9757,16900.0
2009-10-01 12:20:00,9.17,9.18,9.16,9.17,66300.0,7.9844,7.9931,7.9757,7.9844,66300.0
2009-10-01 12:25:00,9.17,9.18,9.16,9.17,69300.0,7.9844,7.9931,7.9757,7.9844,69300.0
2009-10-01 12:30:00,9.17,9.17,9.16,9.17,9600.0,7.9844,7.9844,7.9757,7.9844,9600.0
2009-10-01 12:35:00,9.17,9.17,9.15,9.15,51300.0,7.9844,7.9844,7.967,7.967,51300.0
2009-10-01 12:40:00,9.16,9.16,9.15,9.16,26000.0,7.9757,7.9757,7.967,7.9757,26000.0
2009-10-01 12:45:00,9.16,9.17,9.15,9.17,42000.0,7.9757,7.9844,7.967,7.9844,42000.0
2009-10-01 12:50:00,9.17,9.17,9.16,9.17,21500.0,7.9844,7.9844,7.9757,7.9844,21500.0
2009-10-01 12:55:00,9.17,9.17,9.16,9.16,16600.0,7.9844,7.9844,7.9757,7.9757,16600.0
2009-10-01 13:00:00,9.17,9.17,9.14,9.15,80400.0,7.9844,7.9844,7.9583,7.967,80400.0
2009-10-01 13:05:00,9.15,9.16,9.14,9.14,23600.0,7.967,7.9757,7.9583,7.9583,23600.0
2009-10-01 13:10:00,9.15,9.15,9.13,9.13,18800.0,7.967,7.967,7.9496,7.9496,18800.0
2009-10-01 13:15:00,9.14,9.14,9.12,9.12,41000.0,7.9583,7.9583,7.9409,7.9409,41000.0
2009-10-01 13:20:00,9.12,9.12,9.09,9.1,188200.0,7.9409,7.9409,7.9147,7.9234,188200.0
2009-10-01 13:25:00,9.11,9.12,9.1,9.12,29800.0,7.9322,7.9409,7.9234,7.9409,29800.0
2009-10-01 13:30:00,9.11,9.12,9.11,9.11,56900.0,7.9322,7.9409,7.9322,7.9322,56900.0
2009-10-01 13:35:00,9.12,9.12,9.11,9.12,24900.0,7.9409,7.9409,7.9322,7.9409,24900.0
2009-10-01 13:40:00,9.11,9.12,9.1,9.1,68400.0,7.9322,7.9409,7.9234,7.9234,68400.0
2009-10-01 13:45:00,9.1,9.11,9.1,9.1,15700.0,7.9234,7.9322,7.9234,7.9234,15700.0
2009-10-01 13:50:00,9.1,9.11,9.1,9.1,19300.0,7.9234,7.9322,7.9234,7.9234,19300.0
2009-10-01 13:55:00,9.1,9.11,9.08,9.08,82500.0,7.9234,7.9322,7.906,7.906,82500.0
2009-10-01 14:00:00,9.09,9.09,9.07,9.08,51800.0,7.9147,7.9147,7.8973,7.906,51800.0
2009-10-01 14:05:00,9.08,9.14,9.07,9.14,105300.0,7.906,7.9583,7.8973,7.9583,105300.0
2009-10-01 14:10:00,9.13,9.14,9.11,9.13,155900.0,7.9496,7.9583,7.9322,7.9496,155900.0
2009-10-01 14:15:00,9.14,9.14,9.12,9.13,87200.0,7.9583,7.9583,7.9409,7.9496,87200.0
2009-10-01 14:20:00,9.12,9.14,9.12,9.14,60400.0,7.9409,7.9583,7.9409,7.9583,60400.0
2009-10-01 14:25:00,9.14,9.16,9.13,9.15,170600.0,7.9583,7.9757,7.9496,7.967,170600.0
2009-10-01 14:30:00,9.15,9.16,9.14,9.14,111700.0,7.967,7.9757,7.9583,7.9583,111700.0
2009-10-01 14:35:00,9.14,9.17,9.14,9.15,49900.0,7.9583,7.9844,7.9583,7.967,49900.0
2009-10-01 14:40:00,9.15,9.16,9.12,9.13,81700.0,7.967,7.9757,7.9409,7.9496,81700.0
2009-10-01 14:45:00,9.14,9.14,9.13,9.14,35500.0,7.9583,7.9583,7.9496,7.9583,35500.0
2009-10-01 14:50:00,9.14,9.15,9.12,9.14,66100.0,7.9583,7.967,7.9409,7.9583,66100.0
2009-10-01 14:55:00,9.14,9.14,9.13,9.13,26100.0,7.9583,7.9583,7.9496,7.9496,26100.0
2009-10-01 15:00:00,9.13,9.13,9.1,9.11,57000.0,7.9496,7.9496,7.9234,7.9322,57000.0
2009-10-01 15:05:00,9.1,9.11,9.09,9.1,45800.0,7.9234,7.9322,7.9147,7.9234,45800.0
2009-10-01 15:10:00,9.09,9.11,9.07,9.07,228900.0,7.9147,7.9322,7.8973,7.8973,228900.0
2009-10-01 15:15:00,9.07,9.08,9.07,9.08,62400.0,7.8973,7.906,7.8973,7.906,62400.0
2009-10-01 15:20:00,9.08,9.08,9.04,9.06,186200.0,7.906,7.906,7.8712,7.8886,186200.0
2009-10-01 15:25:00,9.05,9.06,9.03,9.04,112400.0,7.8799,7.8886,7.8625,7.8712,112400.0
2009-10-01 15:30:00,9.03,9.06,9.03,9.04,115800.0,7.8625,7.8886,7.8625,7.8712,115800.0
2009-10-01 15:35:00,9.05,9.05,9.03,9.04,158400.0,7.8799,7.8799,7.8625,7.8712,158400.0
2009-10-01 15:40:00,9.04,9.05,9.02,9.02,270300.0,7.8712,7.8799,7.8538,7.8538,270300.0
2009-10-01 15:45:00,9.02,9.05,9.02,9.04,259800.0,7.8538,7.8799,7.8538,7.8712,259800.0
2009-10-01 15:50:00,9.05,9.05,8.97,8.98,513100.0,7.8799,7.8799,7.8103,7.819,513100.0
2009-10-01 15:55:00,8.97,8.98,8.97,8.98,472600.0,7.8103,7.819,7.8103,7.819,472600.0
2009-10-02 09:30:00,8.81,8.9,8.79,8.84,139500.0,7.6709,7.7493,7.6535,7.6971,139500.0
2009-10-02 09:35:00,8.83,8.91,8.83,8.89,98000.0,7.6884,7.758,7.6884,7.7406,98000.0
2009-10-02 09:40:00,8.9,8.98,8.9,8.98,95200.0,7.7493,7.819,7.7493,7.819,95200.0
2009-10-02 09:45:00,8.98,9.09,8.98,9.03,168100.0,7.819,7.9147,7.819,7.8625,168100.0
2009-10-02 09:50:00,9.03,9.05,8.99,9.0,110200.0,7.8625,7.8799,7.8277,7.8364,110200.0
2009-10-02 09:55:00,8.99,9.03,8.94,8.94,88800.0,7.8277,7.8625,7.7841,7.7841,88800.0
2009-10-02 10:00:00,8.94,9.03,8.93,9.03,228700.0,7.7841,7.8625,7.7754,7.8625,228700.0
2009-10-02 10:05:00,9.03,9.1,9.02,9.03,158300.0,7.8625,7.9234,7.8538,7.8625,158300.0
2009-10-02 10:10:00,9.03,9.1,9.0,9.0,139300.0,7.8625,7.9234,7.8364,7.8364,139300.0
2009-10-02 10:15:00,9.01,9.05,8.99,9.0,170400.0,7.8451,7.8799,7.8277,7.8364,170400.0
2009-10-02 10:20:00,9.01,9.11,9.0,9.08,101500.0,7.8451,7.9322,7.8364,7.906,101500.0
2009-10-02 10:25:00,9.09,9.12,9.06,9.08,67400.0,7.9147,7.9409,7.8886,7.906,67400.0
2009-10-02 10:30:00,9.07,9.13,9.04,9.11,99700.0,7.8973,7.9496,7.8712,7.9322,99700.0
2009-10-02 10:35:00,9.1,9.13,9.04,9.04,62700.0,7.9234,7.9496,7.8712,7.8712,62700.0
2009-10-02 10:40:00,9.04,9.07,8.99,9.03,136700.0,7.8712,7.8973,7.8277,7.8625,136700.0
2009-10-02 10:45:00,9.04,9.04,8.98,8.98,78900.0,7.8712,7.8712,7.819,7.819,78900.0
2009-10-02 10:50:00,8.99,8.99,8.92,8.94,71600.0,7.8277,7.8277,7.7667,7.7841,71600.0
2009-10-02 10:55:00,8.94,8.95,8.93,8.94,41200.0,7.7841,7.7928,7.7754,7.7841,41200.0
2009-10-02 11:00:00,8.94,8.98,8.94,8.98,85300.0,7.7841,7.819,7.7841,7.819,85300.0
2009-10-02 11:05:00,8.98,9.04,8.97,9.04,138000.0,7.819,7.8712,7.8103,7.8712,138000.0
2009-10-02 11:10:00,9.04,9.05,9.02,9.04,129200.0,7.8712,7.8799,7.8538,7.8712,129200.0
2009-10-02 11:15:00,9.05,9.08,9.02,9.05,87000.0,7.8799,7.906,7.8538,7.8799,87000.0
2009-10-02 11:20:00,9.04,9.06,9.03,9.05,68000.0,7.8712,7.8886,7.8625,7.8799,68000.0
2009-10-02 11:25:00,9.05,9.09,9.05,9.07,125700.0,7.8799,7.9147,7.8799,7.8973,125700.0
2009-10-02 11:30:00,9.07,9.15,9.07,9.11,184700.0,7.8973,7.967,7.8973,7.9322,184700.0
2009-10-02 11:35:00,9.11,9.15,9.09,9.13,146300.0,7.9322,7.967,7.9147,7.9496,146300.0
2009-10-02 11:40:00,9.13,9.14,9.09,9.13,93400.0,7.9496,7.9583,7.9147,7.9496,93400.0
2009-10-02 11:45:00,9.13,9.14,9.11,9.13,54400.0,7.9496,7.9583,7.9322,7.9496,54400.0
2009-10-02 11:50:00,9.13,9.15,9.1,9.1,55900.0,7.9496,7.967,7.9234,7.9234,55900.0
2009-10-02 11:55:00,9.1,9.11,9.06,9.08,90900.0,7.9234,7.9322,7.8886,7.906,90900.0
2009-10-02 12:00:00,9.07,9.13,9.07,9.13,77100.0,7.8973,7.9496,7.8973,7.9496,77100.0
2009-10-02 12:05:00,9.14,9.15,9.1,9.13,78800.0,7.9583,7.967,7.9234,7.9496,78800.0
2009-10-02 12:10:00,9.12,9.16,9.08,9.15,234600.0,7.9409,7.9757,7.906,7.967,234600.0
2009-10-02 12:15:00,9.15,9.25,9.15,9.25,319000.0,7.967,8.0541,7.967,8.0541,319000.0
2009-10-02 12:20:00,9.25,9.27,9.24,9.27,137800.0,8.0541,8.0715,8.0453,8.0715,137800.0
2009-10-02 12:25:00,9.27,9.29,9.26,9.28,90300.0,8.0715,8.0889,8.0628,8.0802,90300.0
2009-10-02 12:30:00,9.28,9.28,9.25,9.25,70400.0,8.0802,8.0802,8.0541,8.0541,70400.0
2009-10-02 12:35:00,9.25,9.28,9.24,9.27,57700.0,8.0541,8.0802,8.0453,8.0715,57700.0
2009-10-02 12:40:00,9.28,9.29,9.24,9.26,203300.0,8.0802,8.0889,8.0453,8.0628,203300.0
2009-10-02 12:45:00,9.25,9.26,9.24,9.26,205400.0,8.0541,8.0628,8.0453,8.0628,205400.0
2009-10-02 12:50:00,9.25,9.29,9.25,9.28,87800.0,8.0541,8.0889,8.0541,8.0802,87800.0
2009-10-02 12:55:00,9.29,9.3,9.25,9.29,113800.0,8.0889,8.0976,8.0541,8.0889,113800.0
2009-10-02 13:00:00,9.29,9.3,9.28,9.28,53400.0,8.0889,8.0976,8.0802,8.0802,53400.0
2009-10-02 13:05:00,9.28,9.29,9.28,9.29,50800.0,8.0802,8.0889,8.0802,8.0889,50800.0
2009-10-02 13:10:00,9.29,9.3,9.28,9.3,114400.0,8.0889,8.0976,8.0802,8.0976,114400.0
2009-10-02 13:15:00,9.29,9.3,9.24,9.24,142500.0,8.0889,8.0976,8.0453,8.0453,142500.0
2009-10-02 13:20:00,9.24,9.25,9.21,9.21,65100.0,8.0453,8.0541,8.0192,8.0192,65100.0
2009-10-02 13:25:00,9.21,9.22,9.2,9.21,43300.0,8.0192,8.0279,8.0105,8.0192,43300.0
2009-10-02 13:30:00,9.22,9.26,9.21,9.26,230900.0,8.0279,8.0628,8.0192,8.0628,230900.0
2009-10-02 13:35:00,9.26,9.27,9.25,9.25,21600.0,8.0628,8.0715,8.0541,8.0541,21600.0
2009-10-02 13:40:00,9.25,9.27,9.24,9.27,48700.0,8.0541,8.0715,8.0453,8.0715,48700.0
2009-10-02 13:45:00,9.26,9.27,9.26,9.26,6700.0,8.0628,8.0715,8.0628,8.0628,6700.0
2009-10-02 13:50:00,9.27,9.27,9.24,9.25,62300.0,8.0715,8.0715,8.0453,8.0541,62300.0
2009-10-02 13:55:00,9.25,9.26,9.24,9.25,77800.0,8.0541,8.0628,8.0453,8.0541,77800.0
2009-10-02 14:00:00,9.25,9.26,9.23,9.25,247400.0,8.0541,8.0628,8.0366,8.0541,247400.0
2009-10-02 14:05:00,9.25,9.26,9.24,9.26,28000.0,8.0541,8.0628,8.0453,8.0628,28000.0
2009-10-02 14:10:00,9.25,9.26,9.25,9.25,15900.0,8.0541,8.0628,8.0541,8.0541,15900.0
2009-10-02 14:15:00,9.26,9.29,9.25,9.28,41100.0,8.0628,8.0889,8.0541,8.0802,41100.0
2009-10-02 14:20:00,9.29,9.29,9.26,9.27,79200.0,8.0889,8.0889,8.0628,8.0715,79200.0
2009-10-02 14:25:00,9.28,9.3,9.27,9.3,96300.0,8.0802,8.0976,8.0715,8.0976,96300.0
2009-10-02 14:30:00,9.3,9.3,9.29,9.29,11000.0,8.0976,8.0976,8.0889,8.0889,11000.0
2009-10-02 14:35:00,9.3,9.3,9.28,9.28,19200.0,8.0976,8.0976,8.0802,8.0802,19200.0
2009-10-02 14:40:00,9.28,9.28,9.24,9.25,53700.0,8.0802,8.0802,8.0453,8.0541,53700.0
2009-10-02 14:45:00,9.24,9.25,9.23,9.25,18200.0,8.0453,8.0541,8.0366,8.0541,18200.0
2009-10-02 14:50:00,9.24,9.28,9.24,9.25,51900.0,8.0453,8.0802,8.0453,8.0541,51900.0
2009-10-02 14:55:00,9.24,9.26,9.24,9.25,112400.0,8.0453,8.0628,8.0453,8.0541,112400.0
2009-10-02 15:00:00,9.25,9.25,9.22,9.23,47400.0,8.0541,8.0541,8.0279,8.0366,47400.0
2009-10-02 15:05:00,9.23,9.25,9.22,9.24,97300.0,8.0366,8.0541,8.0279,8.0453,97300.0
2009-10-02 15:10:00,9.24,9.25,9.24,9.25,21900.0,8.0453,8.0541,8.0453,8.0541,21900.0
2009-10-02 15:15:00,9.24,9.24,9.2,9.21,107900.0,8.0453,8.0453,8.0105,8.0192,107900.0
2009-10-02 15:20:00,9.21,9.23,9.21,9.23,60300.0,8.0192,8.0366,8.0192,8.0366,60300.0
2009-10-02 15:25:00,9.22,9.23,9.22,9.23,28400.0,8.0279,8.0366,8.0279,8.0366,28400.0
2009-10-02 15:30:00,9.22,9.25,9.22,9.25,164000.0,8.0279,8.0541,8.0279,8.0541,164000.0
2009-10-02 15:35:00,9.24,9.25,9.22,9.22,84300.0,8.0453,8.0541,8.0279,8.0279,84300.0
2009-10-02 15:40:00,9.23,9.23,9.22,9.23,125800.0,8.0366,8.0366,8.0279,8.0366,125800.0
2009-10-02 15:45:00,9.22,9.23,9.21,9.22,279500.0,8.0279,8.0366,8.0192,8.0279,279500.0
2009-10-02 15:50:00,9.22,9.22,9.18,9.21,333700.0,8.0279,8.0279,7.9931,8.0192,333700.0
2009-10-02 15:55:00,9.21,9.21,9.19,9.19,417900.0,8.0192,8.0192,8.0018,8.0018,417900.0
2009-10-05 09:30:00,8.74,8.86,8.52,8.85,650700.0,7.61,7.7145,7.4184,7.7058,650700.0
2009-10-05 09:35:00,8.85,9.06,8.79,9.02,615500.0,7.7058,7.8886,7.6535,7.8538,615500.0
2009-10-05 09:40:00,9.02,9.18,9.01,9.12,483700.0,7.8538,7.9931,7.8451,7.9409,483700.0
2009-10-05 09:45:00,9.11,9.15,9.09,9.1,262300.0,7.9322,7.967,7.9147,7.9234,262300.0
2009-10-05 09:50:00,9.1,9.17,9.09,9.17,183300.0,7.9234,7.9844,7.9147,7.9844,183300.0
2009-10-05 09:55:00,9.17,9.18,9.02,9.06,340400.0,7.9844,7.9931,7.8538,7.8886,340400.0
2009-10-05 10:00:00,9.06,9.14,8.99,9.0,217800.0,7.8886,7.9583,7.8277,7.8364,217800.0
2009-10-05 10:05:00,8.99,9.0,8.89,8.91,370000.0,7.8277,7.8364,7.7406,7.758,370000.0
2009-10-05 10:10:00,8.91,8.93,8.87,8.9,205600.0,7.758,7.7754,7.7232,7.7493,205600.0
2009-10-05 10:15:00,8.9,8.95,8.87,8.95,195400.0,7.7493,7.7928,7.7232,7.7928,195400.0
2009-10-05 10:20:00,8.95,8.99,8.94,8.96,140600.0,7.7928,7.8277,7.7841,7.8016,140600.0
2009-10-05 10:25:00,8.97,8.98,8.93,8.97,108000.0,7.8103,7.819,7.7754,7.8103,108000.0
2009-10-05 10:30:00,8.97,8.97,8.9,8.9,125400.0,7.8103,7.8103,7.7493,7.7493,125400.0
2009-10-05 10:35:00,8.89,8.94,8.87,8.93,221300.0,7.7406,7.7841,7.7232,7.7754,221300.0
2009-10-05 10:40:00,8.93,8.97,8.91,8.96,202000.0,7.7754,7.8103,7.758,7.8016,202000.0
2009-10-05 10:45:00,8.97,8.98,8.92,8.94,123800.0,7.8103,7.819,7.7667,7.7841,123800.0
2009-10-05 10:50:00,8.94,8.94,8.92,8.93,161100.0,7.7841,7.7841,7.7667,7.7754,161100.0
2009-10-05 10:55:00,8.93,9.0,8.92,8.99,152100.0,7.7754,7.8364,7.7667,7.8277,152100.0
2009-10-05 11:00:00,8.99,9.0,8.95,8.96,122500.0,7.8277,7.8364,7.7928,7.8016,122500.0
2009-10-05 11:05:00,8.95,8.98,8.93,8.93,121500.0,7.7928,7.819,7.7754,7.7754,121500.0
2009-10-05 11:10:00,8.93,8.94,8.91,8.92,42700.0,7.7754,7.7841,7.758,7.7667,42700.0
2009-10-05 11:15:00,8.92,8.92,8.9,8.9,74700.0,7.7667,7.7667,7.7493,7.7493,74700.0
2009-10-05 11:20:00,8.9,8.93,8.9,8.92,120800.0,7.7493,7.7754,7.7493,7.7667,120800.0
2009-10-05 11:25:00,8.92,8.96,8.91,8.95,192400.0,7.7667,7.8016,7.758,7.7928,192400.0
2009-10-05 11:30:00,8.96,8.98,8.92,8.92,119300.0,7.8016,7.819,7.7667,7.7667,119300.0
2009-10-05 11:35:00,8.92,8.92,8.89,8.9,142600.0,7.7667,7.7667,7.7406,7.7493,142600.0
2009-10-05 11:40:00,8.91,8.95,8.9,8.94,103900.0,7.758,7.7928,7.7493,7.7841,103900.0
2009-10-05 11:45:00,8.95,8.96,8.95,8.95,45800.0,7.7928,7.8016,7.7928,7.7928,45800.0
2009-10-05 11:50:00,8.95,8.99,8.95,8.96,96700.0,7.7928,7.8277,7.7928,7.8016,96700.0
2009-10-05 11:55:00,8.95,8.96,8.93,8.93,83200.0,7.7928,7.8016,7.7754,7.7754,83200.0
2009-10-05 12:00:00,8.93,8.98,8.93,8.98,115300.0,7.7754,7.819,7.7754,7.819,115300.0
2009-10-05 12:05:00,8.98,9.0,8.97,9.0,58600.0,7.819,7.8364,7.8103,7.8364,58600.0
2009-10-05 12:10:00,9.0,9.01,8.98,9.01,104100.0,7.8364,7.8451,7.819,7.8451,104100.0
2009-10-05 12:15:00,9.01,9.01,9.0,9.01,26000.0,7.8451,7.8451,7.8364,7.8451,26000.0
2009-10-05 12:20:00,9.01,9.05,9.01,9.05,149800.0,7.8451,7.8799,7.8451,7.8799,149800.0
2009-10-05 12:25:00,9.05,9.05,9.03,9.03,22000.0,7.8799,7.8799,7.8625,7.8625,22000.0
2009-10-05 12:30:00,9.04,9.05,9.03,9.05,38300.0,7.8712,7.8799,7.8625,7.8799,38300.0
2009-10-05 12:35:00,9.05,9.05,9.02,9.02,81800.0,7.8799,7.8799,7.8538,7.8538,81800.0
2009-10-05 12:40:00,9.03,9.07,9.02,9.05,59600.0,7.8625,7.8973,7.8538,7.8799,59600.0
2009-10-05 12:45:00,9.05,9.07,9.05,9.07,52100.0,7.8799,7.8973,7.8799,7.8973,52100.0
2009-10-05 12:50:00,9.07,9.07,9.06,9.07,31100.0,7.8973,7.8973,7.8886,7.8973,31100.0
2009-10-05 12:55:00,9.07,9.08,9.06,9.07,53600.0,7.8973,7.906,7.8886,7.8973,53600.0
2009-10-05 13:00:00,9.08,9.08,9.07,9.08,49500.0,7.906,7.906,7.8973,7.906,49500.0
2009-10-05 13:05:00,9.08,9.1,9.07,9.1,48200.0,7.906,7.9234,7.8973,7.9234,48200.0
2009-10-05 13:10:00,9.1,9.11,9.06,9.07,62400.0,7.9234,7.9322,7.8886,7.8973,62400.0
2009-10-05 13:15:00,9.07,9.09,9.03,9.05,91200.0,7.8973,7.9147,7.8625,7.8799,91200.0
2009-10-05 13:20:00,9.05,9.05,9.03,9.04,60100.0,7.8799,7.8799,7.8625,7.8712,60100.0
2009-10-05 13:25:00,9.04,9.04,9.02,9.03,44600.0,7.8712,7.8712,7.8538,7.8625,44600.0
2009-10-05 13:30:00,9.03,9.04,8.99,9.0,45500.0,7.8625,7.8712,7.8277,7.8364,45500.0
2009-10-05 13:35:00,8.99,9.01,8.97,8.97,92100.0,7.8277,7.8451,7.8103,7.8103,92100.0
2009-10-05 13:40:00,8.97,8.99,8.96,8.98,57300.0,7.8103,7.8277,7.8016,7.819,57300.0
2009-10-05 13:45:00,8.97,8.98,8.97,8.97,14500.0,7.8103,7.819,7.8103,7.8103,14500.0
2009-10-05 13:50:00,8.98,9.0,8.97,9.0,39100.0,7.819,7.8364,7.8103,7.8364,39100.0
2009-10-05 13:55:00,8.99,9.0,8.98,8.99,28600.0,7.8277,7.8364,7.819,7.8277,28600.0
2009-10-05 14:00:00,8.99,8.99,8.98,8.98,25200.0,7.8277,7.8277,7.819,7.819,25200.0
2009-10-05 14:05:00,8.98,8.98,8.94,8.94,99300.0,7.819,7.819,7.7841,7.7841,99300.0
2009-10-05 14:10:00,8.94,8.95,8.93,8.94,53100.0,7.7841,7.7928,7.7754,7.7841,53100.0
2009-10-05 14:15:00,8.95,8.95,8.93,8.94,58500.0,7.7928,7.7928,7.7754,7.7841,58500.0
2009-10-05 14:20:00,8.93,8.94,8.92,8.93,85500.0,7.7754,7.7841,7.7667,7.7754,85500.0
2009-10-05 14:25:00,8.94,8.95,8.93,8.94,49200.0,7.7841,7.7928,7.7754,7.7841,49200.0
2009-10-05 14:30:00,8.94,8.98,8.94,8.96,165400.0,7.7841,7.819,7.7841,7.8016,165400.0
2009-10-05 14:35:00,8.96,8.97,8.93,8.93,107800.0,7.8016,7.8103,7.7754,7.7754,107800.0
2009-10-05 14:40:00,8.94,8.97,8.93,8.97,46700.0,7.7841,7.8103,7.7754,7.8103,46700.0
2009-10-05 14:45:00,8.97,9.0,8.96,9.0,48100.0,7.8103,7.8364,7.8016,7.8364,48100.0
2009-10-05 14:50:00,9.0,9.03,9.0,9.03,38900.0,7.8364,7.8625,7.8364,7.8625,38900.0
2009-10-05 14:55:00,9.03,9.04,9.01,9.01,75900.0,7.8625,7.8712,7.8451,7.8451,75900.0
2009-10-05 15:00:00,9.02,9.03,8.99,9.0,179000.0,7.8538,7.8625,7.8277,7.8364,179000.0
2009-10-05 15:05:00,9.0,9.02,9.0,9.02,95200.0,7.8364,7.8538,7.8364,7.8538,95200.0
2009-10-05 15:10:00,9.02,9.03,9.02,9.02,45600.0,7.8538,7.8625,7.8538,7.8538,45600.0
2009-10-05 15:15:00,9.03,9.04,9.02,9.03,67000.0,7.8625,7.8712,7.8538,7.8625,67000.0
2009-10-05 15:20:00,9.04,9.05,9.03,9.05,80100.0,7.8712,7.8799,7.8625,7.8799,80100.0
2009-10-05 15:25:00,9.05,9.05,9.04,9.04,163400.0,7.8799,7.8799,7.8712,7.8712,163400.0
2009-10-05 15:30:00,9.05,9.05,9.03,9.04,122400.0,7.8799,7.8799,7.8625,7.8712,122400.0
2009-10-05 15:35:00,9.03,9.06,9.03,9.06,133000.0,7.8625,7.8886,7.8625,7.8886,133000.0
2009-10-05 15:40:00,9.06,9.08,9.05,9.07,207300.0,7.8886,7.906,7.8799,7.8973,207300.0
2009-10-05 15:45:00,9.07,9.1,9.07,9.09,142800.0,7.8973,7.9234,7.8973,7.9147,142800.0
2009-10-05 15:50:00,9.09,9.1,9.06,9.07,359600.0,7.9147,7.9234,7.8886,7.8973,359600.0
2009-10-05 15:55:00,9.08,9.09,9.07,9.08,414100.0,7.906,7.9147,7.8973,7.906,414100.0
2009-10-06 09:30:00,9.11,9.27,9.1,9.25,171700.0,7.9322,8.0715,7.9234,8.0541,171700.0
2009-10-06 09:35:00,9.25,9.27,9.13,9.2,203900.0,8.0541,8.0715,7.9496,8.0105,203900.0
2009-10-06 09:40:00,9.19,9.21,9.1,9.14,71000.0,8.0018,8.0192,7.9234,7.9583,71000.0
2009-10-06 09:45:00,9.14,9.19,9.14,9.17,53500.0,7.9583,8.0018,7.9583,7.9844,53500.0
2009-10-06 09:50:00,9.16,9.23,9.16,9.22,89300.0,7.9757,8.0366,7.9757,8.0279,89300.0
2009-10-06 09:55:00,9.22,9.23,9.2,9.21,70200.0,8.0279,8.0366,8.0105,8.0192,70200.0
2009-10-06 10:00:00,9.21,9.25,9.21,9.23,145300.0,8.0192,8.0541,8.0192,8.0366,145300.0
2009-10-06 10:05:00,9.24,9.24,9.22,9.23,88000.0,8.0453,8.0453,8.0279,8.0366,88000.0
2009-10-06 10:10:00,9.23,9.23,9.2,9.23,84600.0,8.0366,8.0366,8.0105,8.0366,84600.0
2009-10-06 10:15:00,9.23,9.23,9.18,9.2,70300.0,8.0366,8.0366,7.9931,8.0105,70300.0
2009-10-06 10:20:00,9.2,9.24,9.2,9.23,100200.0,8.0105,8.0453,8.0105,8.0366,100200.0
2009-10-06 10:25:00,9.23,9.24,9.15,9.17,172400.0,8.0366,8.0453,7.967,7.9844,172400.0
2009-10-06 10:30:00,9.17,9.2,9.16,9.19,72400.0,7.9844,8.0105,7.9757,8.0018,72400.0
2009-10-06 10:35:00,9.2,9.21,9.18,9.18,119200.0,8.0105,8.0192,7.9931,7.9931,119200.0
2009-10-06 10:40:00,9.19,9.2,9.18,9.2,137300.0,8.0018,8.0105,7.9931,8.0105,137300.0
2009-10-06 10:45:00,9.2,9.21,9.15,9.19,153500.0,8.0105,8.0192,7.967,8.0018,153500.0
2009-10-06 10:50:00,9.19,9.19,9.15,9.15,146200.0,8.0018,8.0018,7.967,7.967,146200.0
2009-10-06 10:55:00,9.14,9.18,9.14,9.18,189000.0,7.9583,7.9931,7.9583,7.9931,189000.0
2009-10-06 11:00:00,9.18,9.21,9.18,9.2,80500.0,7.9931,8.0192,7.9931,8.0105,80500.0
2009-10-06 11:05:00,9.21,9.24,9.2,9.23,278100.0,8.0192,8.0453,8.0105,8.0366,278100.0
2009-10-06 11:10:00,9.23,9.25,9.23,9.23,135300.0,8.0366,8.0541,8.0366,8.0366,135300.0
2009-10-06 11:15:00,9.24,9.25,9.23,9.23,88500.0,8.0453,8.0541,8.0366,8.0366,88500.0
2009-10-06 11:20:00,9.23,9.25,9.21,9.21,85200.0,8.0366,8.0541,8.0192,8.0192,85200.0
2009-10-06 11:25:00,9.21,9.25,9.21,9.24,41900.0,8.0192,8.0541,8.0192,8.0453,41900.0
2009-10-06 11:30:00,9.24,9.25,9.22,9.23,103600.0,8.0453,8.0541,8.0279,8.0366,103600.0
2009-10-06 11:35:00,9.23,9.25,9.21,9.25,189800.0,8.0366,8.0541,8.0192,8.0541,189800.0
2009-10-06 11:40:00,9.24,9.25,9.23,9.24,95000.0,8.0453,8.0541,8.0366,8.0453,95000.0
2009-10-06 11:45:00,9.24,9.27,9.24,9.27,139300.0,8.0453,8.0715,8.0453,8.0715,139300.0
2009-10-06 11:50:00,9.27,9.29,9.26,9.27,153800.0,8.0715,8.0889,8.0628,8.0715,153800.0
2009-10-06 11:55:00,9.28,9.29,9.27,9.29,65900.0,8.0802,8.0889,8.0715,8.0889,65900.0
2009-10-06 12:00:00,9.28,9.29,9.26,9.28,88200.0,8.0802,8.0889,8.0628,8.0802,88200.0
2009-10-06 12:05:00,9.27,9.28,9.23,9.24,140500.0,8.0715,8.0802,8.0366,8.0453,140500.0
2009-10-06 12:10:00,9.24,9.25,9.23,9.24,16200.0,8.0453,8.0541,8.0366,8.0453,16200.0
2009-10-06 12:15:00,9.25,9.25,9.24,9.24,5000.0,8.0541,8.0541,8.0453,8.0453,5000.0
2009-10-06 12:20:00,9.24,9.24,9.23,9.23,46500.0,8.0453,8.0453,8.0366,8.0366,46500.0
2009-10-06 12:25:00,9.24,9.24,9.23,9.23,9600.0,8.0453,8.0453,8.0366,8.0366,9600.0
2009-10-06 12:30:00,9.23,9.24,9.23,9.23,11200.0,8.0366,8.0453,8.0366,8.0366,11200.0
2009-10-06 12:35:00,9.24,9.24,9.23,9.23,11800.0,8.0453,8.0453,8.0366,8.0366,11800.0
2009-10-06 12:40:00,9.23,9.24,9.22,9.22,44900.0,8.0366,8.0453,8.0279,8.0279,44900.0
2009-10-06 12:45:00,9.22,9.23,9.2,9.22,78400.0,8.0279,8.0366,8.0105,8.0279,78400.0
2009-10-06 12:50:00,9.21,9.22,9.18,9.19,113600.0,8.0192,8.0279,7.9931,8.0018,113600.0
2009-10-06 12:55:00,9.19,9.2,9.16,9.16,63700.0,8.0018,8.0105,7.9757,7.9757,63700.0
2009-10-06 13:00:00,9.16,9.17,9.14,9.16,66900.0,7.9757,7.9844,7.9583,7.9757,66900.0
2009-10-06 13:05:00,9.16,9.17,9.14,9.15,143500.0,7.9757,7.9844,7.9583,7.967,143500.0
2009-10-06 13:10:00,9.15,9.16,9.15,9.16,23300.0,7.967,7.9757,7.967,7.9757,23300.0
2009-10-06 13:15:00,9.15,9.18,9.15,9.18,55000.0,7.967,7.9931,7.967,7.9931,55000.0
2009-10-06 13:20:00,9.17,9.19,9.16,9.16,41300.0,7.9844,8.0018,7.9757,7.9757,41300.0
2009-10-06 13:25:00,9.16,9.17,9.16,9.16,9500.0,7.9757,7.9844,7.9757,7.9757,9500.0
2009-10-06 13:30:00,9.17,9.17,9.16,9.16,24900.0,7.9844,7.9844,7.9757,7.9757,24900.0
2009-10-06 13:35:00,9.16,9.19,9.16,9.18,53000.0,7.9757,8.0018,7.9757,7.9931,53000.0
2009-10-06 13:40:00,9.18,9.19,9.14,9.14,35800.0,7.9931,8.0018,7.9583,7.9583,35800.0
2009-10-06 13:45:00,9.14,9.15,9.14,9.15,27100.0,7.9583,7.967,7.9583,7.967,27100.0
2009-10-06 13:50:00,9.14,9.15,9.08,9.09,140200.0,7.9583,7.967,7.906,7.9147,140200.0
2009-10-06 13:55:00,9.09,9.12,9.09,9.1,63300.0,7.9147,7.9409,7.9147,7.9234,63300.0
2009-10-06 14:00:00,9.1,9.11,9.09,9.09,33800.0,7.9234,7.9322,7.9147,7.9147,33800.0
2009-10-06 14:05:00,9.09,9.09,9.06,9.08,60900.0,7.9147,7.9147,7.8886,7.906,60900.0
2009-10-06 14:10:00,9.09,9.11,9.07,9.1,143600.0,7.9147,7.9322,7.8973,7.9234,143600.0
2009-10-06 14:15:00,9.1,9.11,9.07,9.07,307700.0,7.9234,7.9322,7.8973,7.8973,307700.0
2009-10-06 14:20:00,9.07,9.08,9.01,9.04,93300.0,7.8973,7.906,7.8451,7.8712,93300.0
2009-10-06 14:25:00,9.04,9.06,9.02,9.02,46200.0,7.8712,7.8886,7.8538,7.8538,46200.0
2009-10-06 14:30:00,9.02,9.06,9.0,9.06,59000.0,7.8538,7.8886,7.8364,7.8886,59000.0
2009-10-06 14:35:00,9.05,9.06,9.03,9.06,112400.0,7.8799,7.8886,7.8625,7.8886,112400.0
2009-10-06 14:40:00,9.06,9.07,9.06,9.06,59800.0,7.8886,7.8973,7.8886,7.8886,59800.0
2009-10-06 14:45:00,9.06,9.08,9.05,9.07,69000.0,7.8886,7.906,7.8799,7.8973,69000.0
2009-10-06 14:50:00,9.08,9.09,9.07,9.09,33600.0,7.906,7.9147,7.8973,7.9147,33600.0
2009-10-06 14:55:00,9.1,9.1,9.09,9.1,12200.0,7.9234,7.9234,7.9147,7.9234,12200.0
2009-10-06 15:00:00,9.1,9.11,9.09,9.1,45500.0,7.9234,7.9322,7.9147,7.9234,45500.0
2009-10-06 15:05:00,9.09,9.15,9.09,9.14,105900.0,7.9147,7.967,7.9147,7.9583,105900.0
2009-10-06 15:10:00,9.14,9.18,9.14,9.16,129100.0,7.9583,7.9931,7.9583,7.9757,129100.0
2009-10-06 15:15:00,9.16,9.18,9.16,9.16,82300.0,7.9757,7.9931,7.9757,7.9757,82300.0
2009-10-06 15:20:00,9.17,9.17,9.14,9.14,113300.0,7.9844,7.9844,7.9583,7.9583,113300.0
2009-10-06 15:25:00,9.14,9.17,9.14,9.17,134400.0,7.9583,7.9844,7.9583,7.9844,134400.0
2009-10-06 15:30:00,9.17,9.18,9.16,9.17,165900.0,7.9844,7.9931,7.9757,7.9844,165900.0
2009-10-06 15:35:00,9.17,9.17,9.16,9.17,68400.0,7.9844,7.9844,7.9757,7.9844,68400.0
2009-10-06 15:40:00,9.17,9.17,9.13,9.13,135100.0,7.9844,7.9844,7.9496,7.9496,135100.0
2009-10-06 15:45:00,9.13,9.14,9.11,9.13,132900.0,7.9496,7.9583,7.9322,7.9496,132900.0
2009-10-06 15:50:00,9.13,9.16,9.12,9.16,197000.0,7.9496,7.9757,7.9409,7.9757,197000.0
2009-10-06 15:55:00,9.16,9.16,9.13,9.14,339200.0,7.9757,7.9757,7.9496,7.9583,339200.0
2009-10-07 09:30:00,9.27,9.32,9.2,9.3,226700.0,8.0715,8.115,8.0105,8.0976,226700.0
2009-10-07 09:35:00,9.3,9.32,9.26,9.26,195600.0,8.0976,8.115,8.0628,8.0628,195600.0
2009-10-07 09:40:00,9.27,9.28,9.17,9.18,145700.0,8.0715,8.0802,7.9844,7.9931,145700.0
2009-10-07 09:45:00,9.18,9.18,9.12,9.14,143600.0,7.9931,7.9931,7.9409,7.9583,143600.0
2009-10-07 09:50:00,9.14,9.19,9.14,9.16,203800.0,7.9583,8.0018,7.9583,7.9757,203800.0
2009-10-07 09:55:00,9.14,9.19,9.14,9.17,135200.0,7.9583,8.0018,7.9583,7.9844,135200.0
2009-10-07 10:00:00,9.16,9.16,9.12,9.14,145400.0,7.9757,7.9757,7.9409,7.9583,145400.0
2009-10-07 10:05:00,9.15,9.16,9.14,9.16,45500.0,7.967,7.9757,7.9583,7.9757,45500.0
2009-10-07 10:10:00,9.16,9.23,9.16,9.21,203400.0,7.9757,8.0366,7.9757,8.0192,203400.0
2009-10-07 10:15:00,9.21,9.28,9.2,9.25,201800.0,8.0192,8.0802,8.0105,8.0541,201800.0
2009-10-07 10:20:00,9.25,9.27,9.23,9.24,46700.0,8.0541,8.0715,8.0366,8.0453,46700.0
2009-10-07 10:25:00,9.23,9.25,9.21,9.24,91700.0,8.0366,8.0541,8.0192,8.0453,91700.0
2009-10-07 10:30:00,9.23,9.24,9.18,9.21,140500.0,8.0366,8.0453,7.9931,8.0192,140500.0
2009-10-07 10:35:00,9.2,9.26,9.2,9.25,120700.0,8.0105,8.0628,8.0105,8.0541,120700.0
2009-10-07 10:40:00,9.24,9.27,9.23,9.26,91700.0,8.0453,8.0715,8.0366,8.0628,91700.0
2009-10-07 10:45:00,9.25,9.26,9.23,9.24,27100.0,8.0541,8.0628,8.0366,8.0453,27100.0
2009-10-07 10:50:00,9.24,9.27,9.22,9.27,79300.0,8.0453,8.0715,8.0279,8.0715,79300.0
2009-10-07 10:55:00,9.27,9.27,9.25,9.25,28900.0,8.0715,8.0715,8.0541,8.0541,28900.0
2009-10-07 11:00:00,9.26,9.31,9.26,9.31,58300.0,8.0628,8.1063,8.0628,8.1063,58300.0
2009-10-07 11:05:00,9.31,9.32,9.29,9.3,70700.0,8.1063,8.115,8.0889,8.0976,70700.0
2009-10-07 11:10:00,9.3,9.3,9.27,9.27,43200.0,8.0976,8.0976,8.0715,8.0715,43200.0
2009-10-07 11:15:00,9.27,9.27,9.25,9.26,15500.0,8.0715,8.0715,8.0541,8.0628,15500.0
2009-10-07 11:20:00,9.26,9.27,9.25,9.27,13100.0,8.0628,8.0715,8.0541,8.0715,13100.0
2009-10-07 11:25:00,9.27,9.27,9.26,9.27,8300.0,8.0715,8.0715,8.0628,8.0715,8300.0
2009-10-07 11:30:00,9.26,9.27,9.24,9.24,24100.0,8.0628,8.0715,8.0453,8.0453,24100.0
2009-10-07 11:35:00,9.25,9.25,9.22,9.22,7600.0,8.0541,8.0541,8.0279,8.0279,7600.0
2009-10-07 11:40:00,9.22,9.23,9.21,9.22,22500.0,8.0279,8.0366,8.0192,8.0279,22500.0
2009-10-07 11:45:00,9.22,9.23,9.2,9.22,71000.0,8.0279,8.0366,8.0105,8.0279,71000.0
2009-10-07 11:50:00,9.21,9.22,9.16,9.16,256000.0,8.0192,8.0279,7.9757,7.9757,256000.0
2009-10-07 11:55:00,9.16,9.18,9.15,9.15,99500.0,7.9757,7.9931,7.967,7.967,99500.0
2009-10-07 12:00:00,9.15,9.18,9.14,9.15,171000.0,7.967,7.9931,7.9583,7.967,171000.0
2009-10-07 12:05:00,9.15,9.16,9.15,9.16,8200.0,7.967,7.9757,7.967,7.9757,8200.0
2009-10-07 12:10:00,9.16,9.16,9.14,9.14,55400.0,7.9757,7.9757,7.9583,7.9583,55400.0
2009-10-07 12:15:00,9.15,9.15,9.14,9.15,5800.0,7.967,7.967,7.9583,7.967,5800.0
2009-10-07 12:20:00,9.15,9.16,9.13,9.16,71300.0,7.967,7.9757,7.9496,7.9757,71300.0
2009-10-07 12:25:00,9.17,9.17,9.15,9.15,50000.0,7.9844,7.9844,7.967,7.967,50000.0
2009-10-07 12:30:00,9.16,9.16,9.13,9.14,60400.0,7.9757,7.9757,7.9496,7.9583,60400.0
2009-10-07 12:35:00,9.14,9.15,9.12,9.13,24600.0,7.9583,7.967,7.9409,7.9496,24600.0
2009-10-07 12:40:00,9.12,9.14,9.12,9.13,22400.0,7.9409,7.9583,7.9409,7.9496,22400.0
2009-10-07 12:45:00,9.14,9.16,9.13,9.16,47200.0,7.9583,7.9757,7.9496,7.9757,47200.0
2009-10-07 12:50:00,9.16,9.16,9.15,9.15,63800.0,7.9757,7.9757,7.967,7.967,63800.0
2009-10-07 12:55:00,9.16,9.16,9.15,9.16,3200.0,7.9757,7.9757,7.967,7.9757,3200.0
2009-10-07 13:00:00,9.15,9.17,9.15,9.16,21100.0,7.967,7.9844,7.967,7.9757,21100.0
2009-10-07 13:05:00,9.17,9.17,9.14,9.15,56300.0,7.9844,7.9844,7.9583,7.967,56300.0
2009-10-07 13:10:00,9.15,9.16,9.14,9.15,54700.0,7.967,7.9757,7.9583,7.967,54700.0
2009-10-07 13:15:00,9.15,9.17,9.13,9.17,113900.0,7.967,7.9844,7.9496,7.9844,113900.0
2009-10-07 13:20:00,9.18,9.19,9.15,9.16,65600.0,7.9931,8.0018,7.967,7.9757,65600.0
2009-10-07 13:25:00,9.16,9.16,9.14,9.15,55100.0,7.9757,7.9757,7.9583,7.967,55100.0
2009-10-07 13:30:00,9.16,9.16,9.15,9.15,8900.0,7.9757,7.9757,7.967,7.967,8900.0
2009-10-07 13:35:00,9.16,9.16,9.15,9.16,7400.0,7.9757,7.9757,7.967,7.9757,7400.0
2009-10-07 13:40:00,9.15,9.16,9.14,9.14,23300.0,7.967,7.9757,7.9583,7.9583,23300.0
2009-10-07 13:45:00,9.14,9.15,9.14,9.14,22500.0,7.9583,7.967,7.9583,7.9583,22500.0
2009-10-07 13:50:00,9.14,9.15,9.13,9.14,18600.0,7.9583,7.967,7.9496,7.9583,18600.0
2009-10-07 13:55:00,9.13,9.15,9.13,9.15,26200.0,7.9496,7.967,7.9496,7.967,26200.0
2009-10-07 14:00:00,9.15,9.15,9.13,9.13,35400.0,7.967,7.967,7.9496,7.9496,35400.0
2009-10-07 14:05:00,9.14,9.14,9.13,9.13,13700.0,7.9583,7.9583,7.9496,7.9496,13700.0
2009-10-07 14:10:00,9.13,9.15,9.13,9.14,34400.0,7.9496,7.967,7.9496,7.9583,34400.0
2009-10-07 14:15:00,9.14,9.15,9.13,9.14,40000.0,7.9583,7.967,7.9496,7.9583,40000.0
2009-10-07 14:20:00,9.15,9.15,9.12,9.14,69500.0,7.967,7.967,7.9409,7.9583,69500.0
2009-10-07 14:25:00,9.13,9.15,9.13,9.15,70200.0,7.9496,7.967,7.9496,7.967,70200.0
2009-10-07 14:30:00,9.14,9.15,9.14,9.15,17500.0,7.9583,7.967,7.9583,7.967,17500.0
2009-10-07 14:35:00,9.15,9.16,9.14,9.16,101200.0,7.967,7.9757,7.9583,7.9757,101200.0
2009-10-07 14:40:00,9.16,9.17,9.15,9.17,100300.0,7.9757,7.9844,7.967,7.9844,100300.0
2009-10-07 14:45:00,9.16,9.18,9.14,9.14,151800.0,7.9757,7.9931,7.9583,7.9583,151800.0
2009-10-07 14:50:00,9.15,9.16,9.14,9.15,97200.0,7.967,7.9757,7.9583,7.967,97200.0
2009-10-07 14:55:00,9.15,9.16,9.14,9.14,70800.0,7.967,7.9757,7.9583,7.9583,70800.0
2009-10-07 15:00:00,9.15,9.15,9.12,9.14,79300.0,7.967,7.967,7.9409,7.9583,79300.0
2009-10-07 15:05:00,9.14,9.16,9.14,9.15,65600.0,7.9583,7.9757,7.9583,7.967,65600.0
2009-10-07 15:10:00,9.16,9.17,9.14,9.15,145600.0,7.9757,7.9844,7.9583,7.967,145600.0
2009-10-07 15:15:00,9.15,9.15,9.14,9.14,29700.0,7.967,7.967,7.9583,7.9583,29700.0
2009-10-07 15:20:00,9.15,9.15,9.13,9.14,48400.0,7.967,7.967,7.9496,7.9583,48400.0
2009-10-07 15:25:00,9.14,9.17,9.14,9.17,106600.0,7.9583,7.9844,7.9583,7.9844,106600.0
2009-10-07 15:30:00,9.17,9.18,9.16,9.17,37000.0,7.9844,7.9931,7.9757,7.9844,37000.0
2009-10-07 15:35:00,9.18,9.19,9.17,9.19,130800.0,7.9931,8.0018,7.9844,8.0018,130800.0
2009-10-07 15:40:00,9.19,9.21,9.16,9.16,297400.0,8.0018,8.0192,7.9757,7.9757,297400.0
2009-10-07 15:45:00,9.16,9.18,9.16,9.17,117000.0,7.9757,7.9931,7.9757,7.9844,117000.0
2009-10-07 15:50:00,9.18,9.2,9.17,9.18,218000.0,7.9931,8.0105,7.9844,7.9931,218000.0
2009-10-07 15:55:00,9.17,9.2,9.17,9.19,466500.0,7.9844,8.0105,7.9844,8.0018,466500.0
2009-10-08 09:30:00,9.3,9.34,9.24,9.26,174700.0,8.0976,8.1324,8.0453,8.0628,174700.0
2009-10-08 09:35:00,9.27,9.34,9.27,9.3,79000.0,8.0715,8.1324,8.0715,8.0976,79000.0
2009-10-08 09:40:00,9.31,9.33,9.25,9.26,115200.0,8.1063,8.1237,8.0541,8.0628,115200.0
2009-10-08 09:45:00,9.26,9.3,9.26,9.29,74900.0,8.0628,8.0976,8.0628,8.0889,74900.0
2009-10-08 09:50:00,9.3,9.31,9.25,9.31,198500.0,8.0976,8.1063,8.0541,8.1063,198500.0
2009-10-08 09:55:00,9.31,9.34,9.3,9.34,137200.0,8.1063,8.1324,8.0976,8.1324,137200.0
2009-10-08 10:00:00,9.34,9.35,9.31,9.34,157400.0,8.1324,8.1411,8.1063,8.1324,157400.0
2009-10-08 10:05:00,9.34,9.36,9.32,9.35,141300.0,8.1324,8.1498,8.115,8.1411,141300.0
2009-10-08 10:10:00,9.35,9.41,9.35,9.39,183200.0,8.1411,8.1934,8.1411,8.176,183200.0
2009-10-08 10:15:00,9.4,9.45,9.39,9.44,124800.0,8.1847,8.2282,8.176,8.2195,124800.0
2009-10-08 10:20:00,9.44,9.48,9.43,9.48,116100.0,8.2195,8.2543,8.2108,8.2543,116100.0
2009-10-08 10:25:00,9.49,9.5,9.47,9.48,213200.0,8.263,8.2717,8.2456,8.2543,213200.0
2009-10-08 10:30:00,9.48,9.5,9.44,9.45,182500.0,8.2543,8.2717,8.2195,8.2282,182500.0
2009-10-08 10:35:00,9.45,9.5,9.44,9.49,116800.0,8.2282,8.2717,8.2195,8.263,116800.0
2009-10-08 10:40:00,9.49,9.5,9.46,9.48,94500.0,8.263,8.2717,8.2369,8.2543,94500.0
2009-10-08 10:45:00,9.48,9.48,9.47,9.48,15700.0,8.2543,8.2543,8.2456,8.2543,15700.0
2009-10-08 10:50:00,9.47,9.48,9.47,9.48,41900.0,8.2456,8.2543,8.2456,8.2543,41900.0
2009-10-08 10:55:00,9.48,9.5,9.47,9.49,96800.0,8.2543,8.2717,8.2456,8.263,96800.0
2009-10-08 11:00:00,9.49,9.53,9.49,9.52,217400.0,8.263,8.2979,8.263,8.2891,217400.0
2009-10-08 11:05:00,9.51,9.6,9.51,9.59,526100.0,8.2804,8.3588,8.2804,8.3501,526100.0
2009-10-08 11:10:00,9.6,9.62,9.58,9.6,111900.0,8.3588,8.3762,8.3414,8.3588,111900.0
2009-10-08 11:15:00,9.6,9.62,9.59,9.62,133000.0,8.3588,8.3762,8.3501,8.3762,133000.0
2009-10-08 11:20:00,9.62,9.62,9.57,9.57,172800.0,8.3762,8.3762,8.3327,8.3327,172800.0
2009-10-08 11:25:00,9.57,9.58,9.53,9.54,120900.0,8.3327,8.3414,8.2979,8.3066,120900.0
2009-10-08 11:30:00,9.54,9.58,9.53,9.56,191700.0,8.3066,8.3414,8.2979,8.324,191700.0
2009-10-08 11:35:00,9.57,9.59,9.54,9.56,120000.0,8.3327,8.3501,8.3066,8.324,120000.0
2009-10-08 11:40:00,9.55,9.58,9.55,9.57,48100.0,8.3153,8.3414,8.3153,8.3327,48100.0
2009-10-08 11:45:00,9.57,9.59,9.57,9.59,26700.0,8.3327,8.3501,8.3327,8.3501,26700.0
2009-10-08 11:50:00,9.59,9.59,9.57,9.57,46200.0,8.3501,8.3501,8.3327,8.3327,46200.0
2009-10-08 11:55:00,9.57,9.58,9.57,9.57,74500.0,8.3327,8.3414,8.3327,8.3327,74500.0
2009-10-08 12:00:00,9.58,9.58,9.57,9.57,10400.0,8.3414,8.3414,8.3327,8.3327,10400.0
2009-10-08 12:05:00,9.57,9.58,9.56,9.56,63700.0,8.3327,8.3414,8.324,8.324,63700.0
2009-10-08 12:10:00,9.56,9.57,9.56,9.56,14900.0,8.324,8.3327,8.324,8.324,14900.0
2009-10-08 12:15:00,9.57,9.57,9.55,9.55,59000.0,8.3327,8.3327,8.3153,8.3153,59000.0
2009-10-08 12:20:00,9.56,9.57,9.55,9.56,101400.0,8.324,8.3327,8.3153,8.324,101400.0
2009-10-08 12:25:00,9.56,9.58,9.56,9.57,28000.0,8.324,8.3414,8.324,8.3327,28000.0
2009-10-08 12:30:00,9.58,9.58,9.57,9.58,47700.0,8.3414,8.3414,8.3327,8.3414,47700.0
2009-10-08 12:35:00,9.58,9.59,9.57,9.57,64100.0,8.3414,8.3501,8.3327,8.3327,64100.0
2009-10-08 12:40:00,9.57,9.58,9.56,9.58,88300.0,8.3327,8.3414,8.324,8.3414,88300.0
2009-10-08 12:45:00,9.58,9.58,9.56,9.56,34800.0,8.3414,8.3414,8.324,8.324,34800.0
2009-10-08 12:50:00,9.56,9.56,9.55,9.56,25400.0,8.324,8.324,8.3153,8.324,25400.0
2009-10-08 12:55:00,9.55,9.56,9.55,9.55,79200.0,8.3153,8.324,8.3153,8.3153,79200.0
2009-10-08 13:00:00,9.55,9.56,9.52,9.52,117600.0,8.3153,8.324,8.2891,8.2891,117600.0
2009-10-08 13:05:00,9.53,9.53,9.48,9.48,51700.0,8.2979,8.2979,8.2543,8.2543,51700.0
2009-10-08 13:10:00,9.49,9.49,9.45,9.45,39700.0,8.263,8.263,8.2282,8.2282,39700.0
2009-10-08 13:15:00,9.45,9.48,9.45,9.47,78600.0,8.2282,8.2543,8.2282,8.2456,78600.0
2009-10-08 13:20:00,9.47,9.49,9.46,9.48,60500.0,8.2456,8.263,8.2369,8.2543,60500.0
2009-10-08 13:25:00,9.48,9.5,9.48,9.5,20600.0,8.2543,8.2717,8.2543,8.2717,20600.0
2009-10-08 13:30:00,9.5,9.53,9.49,9.51,100700.0,8.2717,8.2979,8.263,8.2804,100700.0
2009-10-08 13:35:00,9.5,9.53,9.44,9.44,206700.0,8.2717,8.2979,8.2195,8.2195,206700.0
2009-10-08 13:40:00,9.45,9.51,9.45,9.5,116800.0,8.2282,8.2804,8.2282,8.2717,116800.0
2009-10-08 13:45:00,9.51,9.55,9.5,9.54,83400.0,8.2804,8.3153,8.2717,8.3066,83400.0
2009-10-08 13:50:00,9.53,9.57,9.53,9.56,150900.0,8.2979,8.3327,8.2979,8.324,150900.0
2009-10-08 13:55:00,9.55,9.6,9.55,9.6,175300.0,8.3153,8.3588,8.3153,8.3588,175300.0
2009-10-08 14:00:00,9.6,9.6,9.57,9.58,36100.0,8.3588,8.3588,8.3327,8.3414,36100.0
2009-10-08 14:05:00,9.57,9.6,9.57,9.59,50600.0,8.3327,8.3588,8.3327,8.3501,50600.0
2009-10-08 14:10:00,9.58,9.61,9.57,9.57,236500.0,8.3414,8.3675,8.3327,8.3327,236500.0
2009-10-08 14:15:00,9.58,9.61,9.57,9.59,240800.0,8.3414,8.3675,8.3327,8.3501,240800.0
2009-10-08 14:20:00,9.59,9.61,9.58,9.6,105200.0,8.3501,8.3675,8.3414,8.3588,105200.0
2009-10-08 14:25:00,9.59,9.63,9.59,9.61,243900.0,8.3501,8.3849,8.3501,8.3675,243900.0
2009-10-08 14:30:00,9.6,9.63,9.6,9.62,77400.0,8.3588,8.3849,8.3588,8.3762,77400.0
2009-10-08 14:35:00,9.62,9.63,9.6,9.61,35100.0,8.3762,8.3849,8.3588,8.3675,35100.0
2009-10-08 14:40:00,9.61,9.62,9.6,9.61,61000.0,8.3675,8.3762,8.3588,8.3675,61000.0
2009-10-08 14:45:00,9.62,9.67,9.62,9.66,366300.0,8.3762,8.4198,8.3762,8.411,366300.0
2009-10-08 14:50:00,9.66,9.67,9.66,9.66,70000.0,8.411,8.4198,8.411,8.411,70000.0
2009-10-08 14:55:00,9.67,9.67,9.66,9.66,29500.0,8.4198,8.4198,8.411,8.411,29500.0
2009-10-08 15:00:00,9.66,9.7,9.66,9.69,347500.0,8.411,8.4459,8.411,8.4372,347500.0
2009-10-08 15:05:00,9.69,9.71,9.69,9.7,188700.0,8.4372,8.4546,8.4372,8.4459,188700.0
2009-10-08 15:10:00,9.71,9.71,9.65,9.7,441100.0,8.4546,8.4546,8.4023,8.4459,441100.0
2009-10-08 15:15:00,9.69,9.69,9.66,9.67,130400.0,8.4372,8.4372,8.411,8.4198,130400.0
2009-10-08 15:20:00,9.66,9.68,9.66,9.68,47400.0,8.411,8.4285,8.411,8.4285,47400.0
2009-10-08 15:25:00,9.67,9.7,9.67,9.68,430800.0,8.4198,8.4459,8.4198,8.4285,430800.0
2009-10-08 15:30:00,9.68,9.71,9.67,9.69,765800.0,8.4285,8.4546,8.4198,8.4372,765800.0
2009-10-08 15:35:00,9.7,9.7,9.68,9.69,248200.0,8.4459,8.4459,8.4285,8.4372,248200.0
2009-10-08 15:40:00,9.7,9.7,9.69,9.7,108600.0,8.4459,8.4459,8.4372,8.4459,108600.0
2009-10-08 15:45:00,9.69,9.73,9.69,9.71,455400.0,8.4372,8.472,8.4372,8.4546,455400.0
2009-10-08 15:50:00,9.71,9.72,9.71,9.72,207300.0,8.4546,8.4633,8.4546,8.4633,207300.0
2009-10-08 15:55:00,9.72,9.72,9.71,9.72,424400.0,8.4633,8.4633,8.4546,8.4633,424400.0
2009-10-09 09:30:00,9.71,9.73,9.61,9.67,179500.0,8.4546,8.472,8.3675,8.4198,179500.0
2009-10-09 09:35:00,9.66,9.68,9.55,9.68,212200.0,8.411,8.4285,8.3153,8.4285,212200.0
2009-10-09 09:40:00,9.68,9.7,9.65,9.67,110200.0,8.4285,8.4459,8.4023,8.4198,110200.0
2009-10-09 09:45:00,9.67,9.68,9.65,9.68,91100.0,8.4198,8.4285,8.4023,8.4285,91100.0
2009-10-09 09:50:00,9.68,9.71,9.67,9.68,87100.0,8.4285,8.4546,8.4198,8.4285,87100.0
2009-10-09 09:55:00,9.68,9.71,9.67,9.7,65000.0,8.4285,8.4546,8.4198,8.4459,65000.0
2009-10-09 10:00:00,9.69,9.7,9.65,9.69,153300.0,8.4372,8.4459,8.4023,8.4372,153300.0
2009-10-09 10:05:00,9.69,9.7,9.67,9.68,91500.0,8.4372,8.4459,8.4198,8.4285,91500.0
2009-10-09 10:10:00,9.69,9.69,9.19,9.65,119200.0,8.4372,8.4372,8.0018,8.4023,119200.0
2009-10-09 10:15:00,9.65,9.66,9.62,9.65,120800.0,8.4023,8.411,8.3762,8.4023,120800.0
2009-10-09 10:20:00,9.64,9.67,9.63,9.66,128500.0,8.3936,8.4198,8.3849,8.411,128500.0
2009-10-09 10:25:00,9.67,9.69,9.67,9.68,76400.0,8.4198,8.4372,8.4198,8.4285,76400.0
2009-10-09 10:30:00,9.68,9.7,9.68,9.69,92100.0,8.4285,8.4459,8.4285,8.4372,92100.0
2009-10-09 10:35:00,9.7,9.7,9.66,9.68,96300.0,8.4459,8.4459,8.411,8.4285,96300.0
2009-10-09 10:40:00,9.67,9.69,9.67,9.69,62900.0,8.4198,8.4372,8.4198,8.4372,62900.0
2009-10-09 10:45:00,9.68,9.69,9.65,9.65,100100.0,8.4285,8.4372,8.4023,8.4023,100100.0
2009-10-09 10:50:00,9.65,9.66,9.63,9.64,86300.0,8.4023,8.411,8.3849,8.3936,86300.0
2009-10-09 10:55:00,9.63,9.64,9.6,9.61,53500.0,8.3849,8.3936,8.3588,8.3675,53500.0
2009-10-09 11:00:00,9.6,9.62,9.59,9.62,138200.0,8.3588,8.3762,8.3501,8.3762,138200.0
2009-10-09 11:05:00,9.62,9.65,9.6,9.65,159400.0,8.3762,8.4023,8.3588,8.4023,159400.0
2009-10-09 11:10:00,9.65,9.67,9.62,9.63,85700.0,8.4023,8.4198,8.3762,8.3849,85700.0
2009-10-09 11:15:00,9.63,9.63,9.6,9.61,73400.0,8.3849,8.3849,8.3588,8.3675,73400.0
2009-10-09 11:20:00,9.61,9.63,9.6,9.61,44600.0,8.3675,8.3849,8.3588,8.3675,44600.0
2009-10-09 11:25:00,9.6,9.62,9.6,9.6,66900.0,8.3588,8.3762,8.3588,8.3588,66900.0
2009-10-09 11:30:00,9.6,9.6,9.58,9.6,170400.0,8.3588,8.3588,8.3414,8.3588,170400.0
2009-10-09 11:35:00,9.59,9.59,9.56,9.58,146200.0,8.3501,8.3501,8.324,8.3414,146200.0
2009-10-09 11:40:00,9.57,9.59,9.57,9.58,56500.0,8.3327,8.3501,8.3327,8.3414,56500.0
2009-10-09 11:45:00,9.58,9.59,9.56,9.58,110300.0,8.3414,8.3501,8.324,8.3414,110300.0
2009-10-09 11:50:00,9.57,9.6,9.57,9.6,73600.0,8.3327,8.3588,8.3327,8.3588,73600.0
2009-10-09 11:55:00,9.59,9.6,9.56,9.56,89400.0,8.3501,8.3588,8.324,8.324,89400.0
2009-10-09 12:00:00,9.56,9.57,9.55,9.56,34900.0,8.324,8.3327,8.3153,8.324,34900.0
2009-10-09 12:05:00,9.57,9.57,9.53,9.54,98900.0,8.3327,8.3327,8.2979,8.3066,98900.0
2009-10-09 12:10:00,9.53,9.53,9.5,9.53,109800.0,8.2979,8.2979,8.2717,8.2979,109800.0
2009-10-09 12:15:00,9.52,9.57,9.52,9.57,152400.0,8.2891,8.3327,8.2891,8.3327,152400.0
2009-10-09 12:20:00,9.56,9.57,9.53,9.53,66100.0,8.324,8.3327,8.2979,8.2979,66100.0
2009-10-09 12:25:00,9.53,9.56,9.53,9.55,109000.0,8.2979,8.324,8.2979,8.3153,109000.0
2009-10-09 12:30:00,9.55,9.56,9.53,9.55,123200.0,8.3153,8.324,8.2979,8.3153,123200.0
2009-10-09 12:35:00,9.54,9.55,9.53,9.54,42700.0,8.3066,8.3153,8.2979,8.3066,42700.0
2009-10-09 12:40:00,9.54,9.55,9.52,9.53,82200.0,8.3066,8.3153,8.2891,8.2979,82200.0
2009-10-09 12:45:00,9.53,9.53,9.52,9.53,69700.0,8.2979,8.2979,8.2891,8.2979,69700.0
2009-10-09 12:50:00,9.52,9.57,9.52,9.56,97600.0,8.2891,8.3327,8.2891,8.324,97600.0
2009-10-09 12:55:00,9.57,9.57,9.54,9.54,47300.0,8.3327,8.3327,8.3066,8.3066,47300.0
2009-10-09 13:00:00,9.55,9.55,9.53,9.53,195100.0,8.3153,8.3153,8.2979,8.2979,195100.0
2009-10-09 13:05:00,9.53,9.54,9.52,9.53,87300.0,8.2979,8.3066,8.2891,8.2979,87300.0
2009-10-09 13:10:00,9.53,9.54,9.53,9.53,21900.0,8.2979,8.3066,8.2979,8.2979,21900.0
2009-10-09 13:15:00,9.53,9.54,9.52,9.52,55900.0,8.2979,8.3066,8.2891,8.2891,55900.0
2009-10-09 13:20:00,9.52,9.53,9.51,9.52,144900.0,8.2891,8.2979,8.2804,8.2891,144900.0
2009-10-09 13:25:00,9.52,9.53,9.51,9.53,70100.0,8.2891,8.2979,8.2804,8.2979,70100.0
2009-10-09 13:30:00,9.52,9.53,9.52,9.52,23700.0,8.2891,8.2979,8.2891,8.2891,23700.0
2009-10-09 13:35:00,9.53,9.53,9.52,9.52,34800.0,8.2979,8.2979,8.2891,8.2891,34800.0
2009-10-09 13:40:00,9.53,9.53,9.52,9.53,13300.0,8.2979,8.2979,8.2891,8.2979,13300.0
2009-10-09 13:45:00,9.53,9.53,9.52,9.52,12300.0,8.2979,8.2979,8.2891,8.2891,12300.0
2009-10-09 13:50:00,9.52,9.53,9.52,9.52,26600.0,8.2891,8.2979,8.2891,8.2891,26600.0
2009-10-09 13:55:00,9.53,9.55,9.52,9.55,86700.0,8.2979,8.3153,8.2891,8.3153,86700.0
2009-10-09 14:00:00,9.55,9.55,9.54,9.55,43500.0,8.3153,8.3153,8.3066,8.3153,43500.0
2009-10-09 14:05:00,9.55,9.55,9.54,9.54,5900.0,8.3153,8.3153,8.3066,8.3066,5900.0
2009-10-09 14:10:00,9.55,9.56,9.54,9.55,49300.0,8.3153,8.324,8.3066,8.3153,49300.0
2009-10-09 14:15:00,9.55,9.55,9.54,9.55,10900.0,8.3153,8.3153,8.3066,8.3153,10900.0
2009-10-09 14:20:00,9.55,9.55,9.54,9.55,11600.0,8.3153,8.3153,8.3066,8.3153,11600.0
2009-10-09 14:25:00,9.54,9.56,9.54,9.56,29600.0,8.3066,8.324,8.3066,8.324,29600.0
2009-10-09 14:30:00,9.56,9.56,9.55,9.55,64000.0,8.324,8.324,8.3153,8.3153,64000.0
2009-10-09 14:35:00,9.56,9.57,9.55,9.57,25400.0,8.324,8.3327,8.3153,8.3327,25400.0
2009-10-09 14:40:00,9.57,9.57,9.56,9.56,5500.0,8.3327,8.3327,8.324,8.324,5500.0
2009-10-09 14:45:00,9.56,9.57,9.55,9.56,47100.0,8.324,8.3327,8.3153,8.324,47100.0
2009-10-09 14:50:00,9.57,9.58,9.56,9.58,57700.0,8.3327,8.3414,8.324,8.3414,57700.0
2009-10-09 14:55:00,9.58,9.61,9.57,9.61,212500.0,8.3414,8.3675,8.3327,8.3675,212500.0
2009-10-09 15:00:00,9.61,9.61,9.6,9.6,41200.0,8.3675,8.3675,8.3588,8.3588,41200.0
2009-10-09 15:05:00,9.61,9.62,9.6,9.6,64300.0,8.3675,8.3762,8.3588,8.3588,64300.0
2009-10-09 15:10:00,9.61,9.61,9.6,9.6,18700.0,8.3675,8.3675,8.3588,8.3588,18700.0
2009-10-09 15:15:00,9.61,9.61,9.58,9.61,278000.0,8.3675,8.3675,8.3414,8.3675,278000.0
2009-10-09 15:20:00,9.61,9.61,9.6,9.6,18700.0,8.3675,8.3675,8.3588,8.3588,18700.0
2009-10-09 15:25:00,9.6,9.61,9.6,9.6,18300.0,8.3588,8.3675,8.3588,8.3588,18300.0
2009-10-09 15:30:00,9.6,9.63,9.6,9.63,186100.0,8.3588,8.3849,8.3588,8.3849,186100.0
2009-10-09 15:35:00,9.62,9.63,9.62,9.62,84800.0,8.3762,8.3849,8.3762,8.3762,84800.0
2009-10-09 15:40:00,9.62,9.63,9.61,9.62,192000.0,8.3762,8.3849,8.3675,8.3762,192000.0
2009-10-09 15:45:00,9.61,9.63,9.61,9.61,185400.0,8.3675,8.3849,8.3675,8.3675,185400.0
2009-10-09 15:50:00,9.61,9.64,9.59,9.63,578100.0,8.3675,8.3936,8.3501,8.3849,578100.0
2009-10-09 15:55:00,9.63,9.64,9.61,9.62,579000.0,8.3849,8.3936,8.3675,8.3762,579000.0
2009-10-12 09:30:00,9.63,9.68,9.6,9.64,49100.0,8.3849,8.4285,8.3588,8.3936,49100.0
2009-10-12 09:35:00,9.64,9.7,9.64,9.66,54300.0,8.3936,8.4459,8.3936,8.411,54300.0
2009-10-12 09:40:00,9.66,9.68,9.57,9.65,138500.0,8.411,8.4285,8.3327,8.4023,138500.0
2009-10-12 09:45:00,9.66,9.67,9.63,9.66,43100.0,8.411,8.4198,8.3849,8.411,43100.0
2009-10-12 09:50:00,9.66,9.68,9.66,9.68,69300.0,8.411,8.4285,8.411,8.4285,69300.0
2009-10-12 09:55:00,9.69,9.72,9.68,9.69,81300.0,8.4372,8.4633,8.4285,8.4372,81300.0
2009-10-12 10:00:00,9.69,9.71,9.63,9.63,105200.0,8.4372,8.4546,8.3849,8.3849,105200.0
2009-10-12 10:05:00,9.63,9.64,9.59,9.6,155100.0,8.3849,8.3936,8.3501,8.3588,155100.0
2009-10-12 10:10:00,9.59,9.6,9.57,9.57,50400.0,8.3501,8.3588,8.3327,8.3327,50400.0
2009-10-12 10:15:00,9.57,9.58,9.55,9.56,110100.0,8.3327,8.3414,8.3153,8.324,110100.0
2009-10-12 10:20:00,9.55,9.59,9.55,9.59,81400.0,8.3153,8.3501,8.3153,8.3501,81400.0
2009-10-12 10:25:00,9.59,9.59,9.57,9.58,49500.0,8.3501,8.3501,8.3327,8.3414,49500.0
2009-10-12 10:30:00,9.58,9.62,9.58,9.6,85500.0,8.3414,8.3762,8.3414,8.3588,85500.0
2009-10-12 10:35:00,9.6,9.61,9.59,9.59,94700.0,8.3588,8.3675,8.3501,8.3501,94700.0
2009-10-12 10:40:00,9.59,9.61,9.59,9.61,40300.0,8.3501,8.3675,8.3501,8.3675,40300.0
2009-10-12 10:45:00,9.6,9.61,9.59,9.59,52700.0,8.3588,8.3675,8.3501,8.3501,52700.0
2009-10-12 10:50:00,9.59,9.6,9.58,9.59,61000.0,8.3501,8.3588,8.3414,8.3501,61000.0
2009-10-12 10:55:00,9.58,9.6,9.58,9.58,41100.0,8.3414,8.3588,8.3414,8.3414,41100.0
2009-10-12 11:00:00,9.58,9.59,9.58,9.59,27800.0,8.3414,8.3501,8.3414,8.3501,27800.0
2009-10-12 11:05:00,9.58,9.6,9.58,9.59,51900.0,8.3414,8.3588,8.3414,8.3501,51900.0
2009-10-12 11:10:00,9.6,9.6,9.59,9.6,28800.0,8.3588,8.3588,8.3501,8.3588,28800.0
2009-10-12 11:15:00,9.6,9.61,9.58,9.61,133300.0,8.3588,8.3675,8.3414,8.3675,133300.0
2009-10-12 11:20:00,9.61,9.61,9.6,9.6,42300.0,8.3675,8.3675,8.3588,8.3588,42300.0
2009-10-12 11:25:00,9.61,9.62,9.58,9.6,129700.0,8.3675,8.3762,8.3414,8.3588,129700.0
2009-10-12 11:30:00,9.6,9.61,9.58,9.59,79600.0,8.3588,8.3675,8.3414,8.3501,79600.0
2009-10-12 11:35:00,9.59,9.61,9.58,9.6,73000.0,8.3501,8.3675,8.3414,8.3588,73000.0
2009-10-12 11:40:00,9.6,9.6,9.59,9.6,44900.0,8.3588,8.3588,8.3501,8.3588,44900.0
2009-10-12 11:45:00,9.6,9.6,9.59,9.6,16800.0,8.3588,8.3588,8.3501,8.3588,16800.0
2009-10-12 11:50:00,9.6,9.6,9.58,9.58,59700.0,8.3588,8.3588,8.3414,8.3414,59700.0
2009-10-12 11:55:00,9.59,9.61,9.58,9.59,61500.0,8.3501,8.3675,8.3414,8.3501,61500.0
2009-10-12 12:00:00,9.6,9.6,9.59,9.59,3300.0,8.3588,8.3588,8.3501,8.3501,3300.0
2009-10-12 12:05:00,9.6,9.6,9.59,9.6,16700.0,8.3588,8.3588,8.3501,8.3588,16700.0
2009-10-12 12:10:00,9.6,9.6,9.59,9.6,33100.0,8.3588,8.3588,8.3501,8.3588,33100.0
2009-10-12 12:15:00,9.6,9.6,9.59,9.6,11700.0,8.3588,8.3588,8.3501,8.3588,11700.0
2009-10-12 12:20:00,9.6,9.6,9.59,9.6,8400.0,8.3588,8.3588,8.3501,8.3588,8400.0
2009-10-12 12:25:00,9.6,9.6,9.59,9.6,10500.0,8.3588,8.3588,8.3501,8.3588,10500.0
2009-10-12 12:30:00,9.6,9.6,9.59,9.6,9000.0,8.3588,8.3588,8.3501,8.3588,9000.0
2009-10-12 12:35:00,9.6,9.6,9.59,9.6,3700.0,8.3588,8.3588,8.3501,8.3588,3700.0
2009-10-12 12:40:00,9.6,9.6,9.59,9.6,7000.0,8.3588,8.3588,8.3501,8.3588,7000.0
2009-10-12 12:45:00,9.59,9.6,9.59,9.6,23800.0,8.3501,8.3588,8.3501,8.3588,23800.0
2009-10-12 12:50:00,9.6,9.61,9.58,9.6,233700.0,8.3588,8.3675,8.3414,8.3588,233700.0
2009-10-12 12:55:00,9.61,9.61,9.6,9.61,11000.0,8.3675,8.3675,8.3588,8.3675,11000.0
2009-10-12 13:00:00,9.61,9.61,9.6,9.61,20200.0,8.3675,8.3675,8.3588,8.3675,20200.0
2009-10-12 13:05:00,9.6,9.61,9.58,9.59,98900.0,8.3588,8.3675,8.3414,8.3501,98900.0
2009-10-12 13:10:00,9.58,9.59,9.58,9.59,45500.0,8.3414,8.3501,8.3414,8.3501,45500.0
2009-10-12 13:15:00,9.58,9.59,9.58,9.58,9200.0,8.3414,8.3501,8.3414,8.3414,9200.0
2009-10-12 13:20:00,9.59,9.59,9.58,9.58,8400.0,8.3501,8.3501,8.3414,8.3414,8400.0
2009-10-12 13:25:00,9.58,9.59,9.58,9.59,5600.0,8.3414,8.3501,8.3414,8.3501,5600.0
2009-10-12 13:30:00,9.59,9.59,9.55,9.55,79400.0,8.3501,8.3501,8.3153,8.3153,79400.0
2009-10-12 13:35:00,9.55,9.56,9.55,9.56,33000.0,8.3153,8.324,8.3153,8.324,33000.0
2009-10-12 13:40:00,9.56,9.58,9.55,9.58,56300.0,8.324,8.3414,8.3153,8.3414,56300.0
2009-10-12 13:45:00,9.57,9.58,9.57,9.57,53900.0,8.3327,8.3414,8.3327,8.3327,53900.0
2009-10-12 13:50:00,9.57,9.58,9.55,9.55,220700.0,8.3327,8.3414,8.3153,8.3153,220700.0
2009-10-12 13:55:00,9.56,9.57,9.55,9.56,79400.0,8.324,8.3327,8.3153,8.324,79400.0
2009-10-12 14:00:00,9.56,9.57,9.54,9.55,228100.0,8.324,8.3327,8.3066,8.3153,228100.0
2009-10-12 14:05:00,9.56,9.56,9.54,9.54,80700.0,8.324,8.324,8.3066,8.3066,80700.0
2009-10-12 14:10:00,9.54,9.55,9.52,9.53,67000.0,8.3066,8.3153,8.2891,8.2979,67000.0
2009-10-12 14:15:00,9.52,9.53,9.51,9.52,35500.0,8.2891,8.2979,8.2804,8.2891,35500.0
2009-10-12 14:20:00,9.52,9.55,9.51,9.55,179800.0,8.2891,8.3153,8.2804,8.3153,179800.0
2009-10-12 14:25:00,9.54,9.55,9.53,9.54,53300.0,8.3066,8.3153,8.2979,8.3066,53300.0
2009-10-12 14:30:00,9.53,9.54,9.5,9.52,141600.0,8.2979,8.3066,8.2717,8.2891,141600.0
2009-10-12 14:35:00,9.52,9.52,9.5,9.5,63800.0,8.2891,8.2891,8.2717,8.2717,63800.0
2009-10-12 14:40:00,9.5,9.54,9.5,9.51,124600.0,8.2717,8.3066,8.2717,8.2804,124600.0
2009-10-12 14:45:00,9.51,9.53,9.51,9.52,37900.0,8.2804,8.2979,8.2804,8.2891,37900.0
2009-10-12 14:50:00,9.52,9.53,9.52,9.52,57300.0,8.2891,8.2979,8.2891,8.2891,57300.0
2009-10-12 14:55:00,9.52,9.57,9.5,9.57,122200.0,8.2891,8.3327,8.2717,8.3327,122200.0
2009-10-12 15:00:00,9.57,9.58,9.55,9.55,147700.0,8.3327,8.3414,8.3153,8.3153,147700.0
2009-10-12 15:05:00,9.55,9.56,9.54,9.55,97700.0,8.3153,8.324,8.3066,8.3153,97700.0
2009-10-12 15:10:00,9.56,9.56,9.54,9.54,59700.0,8.324,8.324,8.3066,8.3066,59700.0
2009-10-12 15:15:00,9.55,9.55,9.54,9.55,43800.0,8.3153,8.3153,8.3066,8.3153,43800.0
2009-10-12 15:20:00,9.55,9.58,9.54,9.57,150800.0,8.3153,8.3414,8.3066,8.3327,150800.0
2009-10-12 15:25:00,9.56,9.57,9.55,9.55,61400.0,8.324,8.3327,8.3153,8.3153,61400.0
2009-10-12 15:30:00,9.55,9.59,9.55,9.57,150900.0,8.3153,8.3501,8.3153,8.3327,150900.0
2009-10-12 15:35:00,9.57,9.57,9.53,9.54,92600.0,8.3327,8.3327,8.2979,8.3066,92600.0
2009-10-12 15:40:00,9.53,9.54,9.52,9.52,141500.0,8.2979,8.3066,8.2891,8.2891,141500.0
2009-10-12 15:45:00,9.52,9.55,9.52,9.54,167300.0,8.2891,8.3153,8.2891,8.3066,167300.0
2009-10-12 15:50:00,9.53,9.55,9.52,9.54,268700.0,8.2979,8.3153,8.2891,8.3066,268700.0
2009-10-12 15:55:00,9.53,9.54,9.52,9.52,479200.0,8.2979,8.3066,8.2891,8.2891,479200.0
2009-10-13 09:30:00,9.54,9.56,9.48,9.53,75000.0,8.3066,8.324,8.2543,8.2979,75000.0
2009-10-13 09:35:00,9.54,9.57,9.49,9.52,57800.0,8.3066,8.3327,8.263,8.2891,57800.0
2009-10-13 09:40:00,9.52,9.55,9.45,9.47,95700.0,8.2891,8.3153,8.2282,8.2456,95700.0
2009-10-13 09:45:00,9.49,9.54,9.49,9.53,63300.0,8.263,8.3066,8.263,8.2979,63300.0
2009-10-13 09:50:00,9.52,9.53,9.47,9.47,23200.0,8.2891,8.2979,8.2456,8.2456,23200.0
2009-10-13 09:55:00,9.46,9.49,9.42,9.43,136300.0,8.2369,8.263,8.2021,8.2108,136300.0
2009-10-13 10:00:00,9.42,9.42,9.39,9.39,59600.0,8.2021,8.2021,8.176,8.176,59600.0
2009-10-13 10:05:00,9.39,9.4,9.38,9.39,69100.0,8.176,8.1847,8.1672,8.176,69100.0
2009-10-13 10:10:00,9.38,9.4,9.38,9.4,69400.0,8.1672,8.1847,8.1672,8.1847,69400.0
2009-10-13 10:15:00,9.4,9.4,9.39,9.39,32000.0,8.1847,8.1847,8.176,8.176,32000.0
2009-10-13 10:20:00,9.4,9.4,9.37,9.37,76000.0,8.1847,8.1847,8.1585,8.1585,76000.0
2009-10-13 10:25:00,9.37,9.38,9.35,9.38,224600.0,8.1585,8.1672,8.1411,8.1672,224600.0
2009-10-13 10:30:00,9.38,9.4,9.37,9.39,96200.0,8.1672,8.1847,8.1585,8.176,96200.0
2009-10-13 10:35:00,9.4,9.44,9.4,9.41,238800.0,8.1847,8.2195,8.1847,8.1934,238800.0
2009-10-13 10:40:00,9.41,9.43,9.4,9.42,161400.0,8.1934,8.2108,8.1847,8.2021,161400.0
2009-10-13 10:45:00,9.43,9.43,9.4,9.41,69400.0,8.2108,8.2108,8.1847,8.1934,69400.0
2009-10-13 10:50:00,9.41,9.47,9.41,9.47,78800.0,8.1934,8.2456,8.1934,8.2456,78800.0
2009-10-13 10:55:00,9.47,9.49,9.45,9.48,104000.0,8.2456,8.263,8.2282,8.2543,104000.0
2009-10-13 11:00:00,9.48,9.49,9.47,9.48,69100.0,8.2543,8.263,8.2456,8.2543,69100.0
2009-10-13 11:05:00,9.47,9.48,9.43,9.45,112600.0,8.2456,8.2543,8.2108,8.2282,112600.0
2009-10-13 11:10:00,9.46,9.48,9.46,9.48,37700.0,8.2369,8.2543,8.2369,8.2543,37700.0
2009-10-13 11:15:00,9.48,9.5,9.47,9.49,61300.0,8.2543,8.2717,8.2456,8.263,61300.0
2009-10-13 11:20:00,9.49,9.53,9.49,9.52,79400.0,8.263,8.2979,8.263,8.2891,79400.0
2009-10-13 11:25:00,9.52,9.55,9.51,9.54,79800.0,8.2891,8.3153,8.2804,8.3066,79800.0
2009-10-13 11:30:00,9.54,9.55,9.53,9.53,62700.0,8.3066,8.3153,8.2979,8.2979,62700.0
2009-10-13 11:35:00,9.53,9.6,9.53,9.58,54000.0,8.2979,8.3588,8.2979,8.3414,54000.0
2009-10-13 11:40:00,9.59,9.63,9.59,9.62,66500.0,8.3501,8.3849,8.3501,8.3762,66500.0
2009-10-13 11:45:00,9.62,9.63,9.6,9.6,46700.0,8.3762,8.3849,8.3588,8.3588,46700.0
2009-10-13 11:50:00,9.61,9.62,9.6,9.61,21300.0,8.3675,8.3762,8.3588,8.3675,21300.0
2009-10-13 11:55:00,9.62,9.63,9.59,9.62,60200.0,8.3762,8.3849,8.3501,8.3762,60200.0
2009-10-13 12:00:00,9.63,9.63,9.62,9.63,5100.0,8.3849,8.3849,8.3762,8.3849,5100.0
2009-10-13 12:05:00,9.62,9.63,9.61,9.61,17500.0,8.3762,8.3849,8.3675,8.3675,17500.0
2009-10-13 12:10:00,9.62,9.64,9.61,9.64,25100.0,8.3762,8.3936,8.3675,8.3936,25100.0
2009-10-13 12:15:00,9.64,9.64,9.62,9.62,32700.0,8.3936,8.3936,8.3762,8.3762,32700.0
2009-10-13 12:20:00,9.61,9.61,9.57,9.59,69700.0,8.3675,8.3675,8.3327,8.3501,69700.0
2009-10-13 12:25:00,9.6,9.6,9.59,9.6,3800.0,8.3588,8.3588,8.3501,8.3588,3800.0
2009-10-13 12:30:00,9.6,9.6,9.59,9.6,28100.0,8.3588,8.3588,8.3501,8.3588,28100.0
2009-10-13 12:35:00,9.6,9.6,9.59,9.59,8100.0,8.3588,8.3588,8.3501,8.3501,8100.0
2009-10-13 12:40:00,9.6,9.61,9.59,9.61,15900.0,8.3588,8.3675,8.3501,8.3675,15900.0
2009-10-13 12:45:00,9.61,9.61,9.58,9.58,26800.0,8.3675,8.3675,8.3414,8.3414,26800.0
2009-10-13 12:50:00,9.59,9.59,9.58,9.59,16800.0,8.3501,8.3501,8.3414,8.3501,16800.0
2009-10-13 12:55:00,9.58,9.6,9.58,9.59,35300.0,8.3414,8.3588,8.3414,8.3501,35300.0
2009-10-13 13:00:00,9.58,9.59,9.58,9.59,8500.0,8.3414,8.3501,8.3414,8.3501,8500.0
2009-10-13 13:05:00,9.58,9.61,9.58,9.61,27900.0,8.3414,8.3675,8.3414,8.3675,27900.0
2009-10-13 13:10:00,9.61,9.61,9.6,9.6,19200.0,8.3675,8.3675,8.3588,8.3588,19200.0
2009-10-13 13:15:00,9.61,9.61,9.6,9.61,9300.0,8.3675,8.3675,8.3588,8.3675,9300.0
2009-10-13 13:20:00,9.6,9.61,9.6,9.6,16000.0,8.3588,8.3675,8.3588,8.3588,16000.0
2009-10-13 13:25:00,9.6,9.61,9.59,9.61,44800.0,8.3588,8.3675,8.3501,8.3675,44800.0
2009-10-13 13:30:00,9.61,9.61,9.6,9.61,8100.0,8.3675,8.3675,8.3588,8.3675,8100.0
2009-10-13 13:35:00,9.61,9.62,9.6,9.62,10600.0,8.3675,8.3762,8.3588,8.3762,10600.0
2009-10-13 13:40:00,9.62,9.62,9.61,9.62,10300.0,8.3762,8.3762,8.3675,8.3762,10300.0
2009-10-13 13:45:00,9.62,9.62,9.6,9.6,36900.0,8.3762,8.3762,8.3588,8.3588,36900.0
2009-10-13 13:50:00,9.6,9.61,9.6,9.61,12400.0,8.3588,8.3675,8.3588,8.3675,12400.0
2009-10-13 13:55:00,9.6,9.64,9.6,9.63,55600.0,8.3588,8.3936,8.3588,8.3849,55600.0
2009-10-13 14:00:00,9.63,9.64,9.61,9.62,70900.0,8.3849,8.3936,8.3675,8.3762,70900.0
2009-10-13 14:05:00,9.62,9.62,9.59,9.6,44700.0,8.3762,8.3762,8.3501,8.3588,44700.0
2009-10-13 14:10:00,9.59,9.63,9.59,9.6,68300.0,8.3501,8.3849,8.3501,8.3588,68300.0
2009-10-13 14:15:00,9.61,9.61,9.58,9.59,16700.0,8.3675,8.3675,8.3414,8.3501,16700.0
2009-10-13 14:20:00,9.59,9.59,9.57,9.59,32600.0,8.3501,8.3501,8.3327,8.3501,32600.0
2009-10-13 14:25:00,9.59,9.59,9.58,9.59,15300.0,8.3501,8.3501,8.3414,8.3501,15300.0
2009-10-13 14:30:00,9.58,9.59,9.58,9.59,9500.0,8.3414,8.3501,8.3414,8.3501,9500.0
2009-10-13 14:35:00,9.58,9.59,9.57,9.59,23900.0,8.3414,8.3501,8.3327,8.3501,23900.0
2009-10-13 14:40:00,9.59,9.6,9.58,9.6,19100.0,8.3501,8.3588,8.3414,8.3588,19100.0
2009-10-13 14:45:00,9.6,9.61,9.58,9.59,94200.0,8.3588,8.3675,8.3414,8.3501,94200.0
2009-10-13 14:50:00,9.59,9.6,9.59,9.6,4600.0,8.3501,8.3588,8.3501,8.3588,4600.0
2009-10-13 14:55:00,9.6,9.6,9.58,9.58,20700.0,8.3588,8.3588,8.3414,8.3414,20700.0
2009-10-13 15:00:00,9.59,9.6,9.58,9.6,57400.0,8.3501,8.3588,8.3414,8.3588,57400.0
2009-10-13 15:05:00,9.59,9.6,9.59,9.59,36900.0,8.3501,8.3588,8.3501,8.3501,36900.0
2009-10-13 15:10:00,9.6,9.6,9.59,9.59,79700.0,8.3588,8.3588,8.3501,8.3501,79700.0
2009-10-13 15:15:00,9.59,9.61,9.58,9.61,91100.0,8.3501,8.3675,8.3414,8.3675,91100.0
2009-10-13 15:20:00,9.61,9.63,9.6,9.63,30400.0,8.3675,8.3849,8.3588,8.3849,30400.0
2009-10-13 15:25:00,9.63,9.63,9.62,9.62,35700.0,8.3849,8.3849,8.3762,8.3762,35700.0
2009-10-13 15:30:00,9.62,9.63,9.61,9.61,48400.0,8.3762,8.3849,8.3675,8.3675,48400.0
2009-10-13 15:35:00,9.61,9.61,9.57,9.59,61600.0,8.3675,8.3675,8.3327,8.3501,61600.0
2009-10-13 15:40:00,9.59,9.6,9.58,9.6,46100.0,8.3501,8.3588,8.3414,8.3588,46100.0
2009-10-13 15:45:00,9.6,9.62,9.59,9.62,70300.0,8.3588,8.3762,8.3501,8.3762,70300.0
2009-10-13 15:50:00,9.62,9.62,9.58,9.59,132700.0,8.3762,8.3762,8.3414,8.3501,132700.0
2009-10-13 15:55:00,9.58,9.6,9.58,9.59,244200.0,8.3414,8.3588,8.3414,8.3501,244200.0
2009-10-14 09:30:00,9.69,9.7,9.67,9.7,104300.0,8.4372,8.4459,8.4198,8.4459,104300.0
2009-10-14 09:35:00,9.7,9.7,9.63,9.63,73200.0,8.4459,8.4459,8.3849,8.3849,73200.0
2009-10-14 09:40:00,9.63,9.7,9.62,9.7,97000.0,8.3849,8.4459,8.3762,8.4459,97000.0
2009-10-14 09:45:00,9.69,9.7,9.64,9.65,84600.0,8.4372,8.4459,8.3936,8.4023,84600.0
2009-10-14 09:50:00,9.64,9.72,9.64,9.72,100500.0,8.3936,8.4633,8.3936,8.4633,100500.0
2009-10-14 09:55:00,9.72,9.73,9.67,9.69,137700.0,8.4633,8.472,8.4198,8.4372,137700.0
2009-10-14 10:00:00,9.69,9.72,9.68,9.71,125100.0,8.4372,8.4633,8.4285,8.4546,125100.0
2009-10-14 10:05:00,9.72,9.74,9.71,9.71,110000.0,8.4633,8.4807,8.4546,8.4546,110000.0
2009-10-14 10:10:00,9.72,9.76,9.71,9.75,113000.0,8.4633,8.4981,8.4546,8.4894,113000.0
2009-10-14 10:15:00,9.75,9.77,9.72,9.76,130600.0,8.4894,8.5068,8.4633,8.4981,130600.0
2009-10-14 10:20:00,9.77,9.77,9.73,9.73,149300.0,8.5068,8.5068,8.472,8.472,149300.0
2009-10-14 10:25:00,9.73,9.76,9.71,9.72,223000.0,8.472,8.4981,8.4546,8.4633,223000.0
2009-10-14 10:30:00,9.72,9.8,9.71,9.78,307400.0,8.4633,8.5329,8.4546,8.5155,307400.0
2009-10-14 10:35:00,9.78,9.8,9.78,9.8,98600.0,8.5155,8.5329,8.5155,8.5329,98600.0
2009-10-14 10:40:00,9.8,9.82,9.78,9.79,107100.0,8.5329,8.5504,8.5155,8.5242,107100.0
2009-10-14 10:45:00,9.79,9.85,9.79,9.83,132200.0,8.5242,8.5765,8.5242,8.5591,132200.0
2009-10-14 10:50:00,9.84,9.85,9.81,9.84,165600.0,8.5678,8.5765,8.5417,8.5678,165600.0
2009-10-14 10:55:00,9.84,9.9,9.84,9.85,217900.0,8.5678,8.62,8.5678,8.5765,217900.0
2009-10-14 11:00:00,9.85,9.9,9.85,9.89,139300.0,8.5765,8.62,8.5765,8.6113,139300.0
2009-10-14 11:05:00,9.89,9.9,9.87,9.88,73100.0,8.6113,8.62,8.5939,8.6026,73100.0
2009-10-14 11:10:00,9.88,9.9,9.86,9.9,194000.0,8.6026,8.62,8.5852,8.62,194000.0
2009-10-14 11:15:00,9.89,9.91,9.89,9.89,123800.0,8.6113,8.6287,8.6113,8.6113,123800.0
2009-10-14 11:20:00,9.9,9.9,9.88,9.89,165400.0,8.62,8.62,8.6026,8.6113,165400.0
2009-10-14 11:25:00,9.88,9.9,9.85,9.85,219400.0,8.6026,8.62,8.5765,8.5765,219400.0
2009-10-14 11:30:00,9.86,9.89,9.83,9.87,177100.0,8.5852,8.6113,8.5591,8.5939,177100.0
2009-10-14 11:35:00,9.88,9.88,9.85,9.85,46200.0,8.6026,8.6026,8.5765,8.5765,46200.0
2009-10-14 11:40:00,9.85,9.86,9.85,9.86,33200.0,8.5765,8.5852,8.5765,8.5852,33200.0
2009-10-14 11:45:00,9.86,9.9,9.85,9.9,98300.0,8.5852,8.62,8.5765,8.62,98300.0
2009-10-14 11:50:00,9.9,9.9,9.88,9.88,66900.0,8.62,8.62,8.6026,8.6026,66900.0
2009-10-14 11:55:00,9.89,9.9,9.88,9.9,467900.0,8.6113,8.62,8.6026,8.62,467900.0
2009-10-14 12:00:00,9.89,9.91,9.88,9.9,235400.0,8.6113,8.6287,8.6026,8.62,235400.0
2009-10-14 12:05:00,9.91,9.91,9.86,9.88,86300.0,8.6287,8.6287,8.5852,8.6026,86300.0
2009-10-14 12:10:00,9.88,9.88,9.84,9.85,60600.0,8.6026,8.6026,8.5678,8.5765,60600.0
2009-10-14 12:15:00,9.85,9.86,9.84,9.86,31600.0,8.5765,8.5852,8.5678,8.5852,31600.0
2009-10-14 12:20:00,9.86,9.87,9.85,9.87,52400.0,8.5852,8.5939,8.5765,8.5939,52400.0
2009-10-14 12:25:00,9.87,9.9,9.86,9.88,185900.0,8.5939,8.62,8.5852,8.6026,185900.0
2009-10-14 12:30:00,9.89,9.91,9.89,9.9,85400.0,8.6113,8.6287,8.6113,8.62,85400.0
2009-10-14 12:35:00,9.91,9.91,9.89,9.9,89800.0,8.6287,8.6287,8.6113,8.62,89800.0
2009-10-14 12:40:00,9.89,9.91,9.89,9.89,69300.0,8.6113,8.6287,8.6113,8.6113,69300.0
2009-10-14 12:45:00,9.9,9.9,9.87,9.88,140900.0,8.62,8.62,8.5939,8.6026,140900.0
2009-10-14 12:50:00,9.88,9.9,9.87,9.89,85200.0,8.6026,8.62,8.5939,8.6113,85200.0
2009-10-14 12:55:00,9.89,9.9,9.88,9.88,69600.0,8.6113,8.62,8.6026,8.6026,69600.0
2009-10-14 13:00:00,9.88,9.9,9.88,9.9,151600.0,8.6026,8.62,8.6026,8.62,151600.0
2009-10-14 13:05:00,9.89,9.9,9.89,9.89,118100.0,8.6113,8.62,8.6113,8.6113,118100.0
2009-10-14 13:10:00,9.89,9.93,9.89,9.92,156000.0,8.6113,8.6461,8.6113,8.6374,156000.0
2009-10-14 13:15:00,9.92,9.92,9.91,9.91,53000.0,8.6374,8.6374,8.6287,8.6287,53000.0
2009-10-14 13:20:00,9.91,9.92,9.88,9.89,101000.0,8.6287,8.6374,8.6026,8.6113,101000.0
2009-10-14 13:25:00,9.89,9.91,9.88,9.9,61300.0,8.6113,8.6287,8.6026,8.62,61300.0
2009-10-14 13:30:00,9.9,9.91,9.9,9.9,28700.0,8.62,8.6287,8.62,8.62,28700.0
2009-10-14 13:35:00,9.9,9.91,9.89,9.9,58600.0,8.62,8.6287,8.6113,8.62,58600.0
2009-10-14 13:40:00,9.89,9.91,9.89,9.9,184800.0,8.6113,8.6287,8.6113,8.62,184800.0
2009-10-14 13:45:00,9.9,9.91,9.89,9.91,97100.0,8.62,8.6287,8.6113,8.6287,97100.0
2009-10-14 13:50:00,9.9,9.91,9.89,9.9,99500.0,8.62,8.6287,8.6113,8.62,99500.0
2009-10-14 13:55:00,9.91,9.91,9.89,9.89,59000.0,8.6287,8.6287,8.6113,8.6113,59000.0
2009-10-14 14:00:00,9.89,9.89,9.88,9.89,70300.0,8.6113,8.6113,8.6026,8.6113,70300.0
2009-10-14 14:05:00,9.89,9.9,9.88,9.9,78600.0,8.6113,8.62,8.6026,8.62,78600.0
2009-10-14 14:10:00,9.89,9.9,9.89,9.9,34400.0,8.6113,8.62,8.6113,8.62,34400.0
2009-10-14 14:15:00,9.9,9.9,9.88,9.88,157400.0,8.62,8.62,8.6026,8.6026,157400.0
2009-10-14 14:20:00,9.88,9.9,9.88,9.9,67500.0,8.6026,8.62,8.6026,8.62,67500.0
2009-10-14 14:25:00,9.9,9.9,9.88,9.88,87100.0,8.62,8.62,8.6026,8.6026,87100.0
2009-10-14 14:30:00,9.89,9.89,9.87,9.87,135300.0,8.6113,8.6113,8.5939,8.5939,135300.0
2009-10-14 14:35:00,9.87,9.88,9.87,9.87,62800.0,8.5939,8.6026,8.5939,8.5939,62800.0
2009-10-14 14:40:00,9.88,9.9,9.88,9.9,80500.0,8.6026,8.62,8.6026,8.62,80500.0
2009-10-14 14:45:00,9.9,9.91,9.89,9.91,167800.0,8.62,8.6287,8.6113,8.6287,167800.0
2009-10-14 14:50:00,9.9,9.92,9.89,9.91,280800.0,8.62,8.6374,8.6113,8.6287,280800.0
2009-10-14 14:55:00,9.91,9.91,9.9,9.9,41800.0,8.6287,8.6287,8.62,8.62,41800.0
2009-10-14 15:00:00,9.91,9.91,9.89,9.9,203100.0,8.6287,8.6287,8.6113,8.62,203100.0
2009-10-14 15:05:00,9.89,9.91,9.89,9.89,174800.0,8.6113,8.6287,8.6113,8.6113,174800.0
2009-10-14 15:10:00,9.9,9.9,9.89,9.89,57400.0,8.62,8.62,8.6113,8.6113,57400.0
2009-10-14 15:15:00,9.89,9.9,9.89,9.9,106600.0,8.6113,8.62,8.6113,8.62,106600.0
2009-10-14 15:20:00,9.9,9.9,9.89,9.89,132900.0,8.62,8.62,8.6113,8.6113,132900.0
2009-10-14 15:25:00,9.89,9.92,9.88,9.9,265900.0,8.6113,8.6374,8.6026,8.62,265900.0
2009-10-14 15:30:00,9.9,9.92,9.89,9.9,213300.0,8.62,8.6374,8.6113,8.62,213300.0
2009-10-14 15:35:00,9.9,9.97,9.9,9.97,550500.0,8.62,8.681,8.62,8.681,550500.0
2009-10-14 15:40:00,9.97,9.97,9.91,9.94,474900.0,8.681,8.681,8.6287,8.6548,474900.0
2009-10-14 15:45:00,9.94,9.95,9.91,9.93,364200.0,8.6548,8.6636,8.6287,8.6461,364200.0
2009-10-14 15:50:00,9.94,10.02,9.92,10.02,650600.0,8.6548,8.7245,8.6374,8.7245,650600.0
2009-10-14 15:55:00,10.01,10.1,9.99,10.04,1071000.0,8.7158,8.7942,8.6984,8.7419,1071000.0
2009-10-15 09:30:00,9.97,9.98,9.91,9.96,225900.0,8.681,8.6897,8.6287,8.6723,225900.0
2009-10-15 09:35:00,9.97,9.97,9.8,9.88,338400.0,8.681,8.681,8.5329,8.6026,338400.0
2009-10-15 09:40:00,9.87,9.97,9.86,9.96,188300.0,8.5939,8.681,8.5852,8.6723,188300.0
2009-10-15 09:45:00,9.96,10.0,9.91,9.92,781800.0,8.6723,8.7071,8.6287,8.6374,781800.0
2009-10-15 09:50:00,9.93,9.94,9.91,9.92,179400.0,8.6461,8.6548,8.6287,8.6374,179400.0
2009-10-15 09:55:00,9.91,9.92,9.89,9.9,208700.0,8.6287,8.6374,8.6113,8.62,208700.0
2009-10-15 10:00:00,9.91,9.91,9.86,9.88,199400.0,8.6287,8.6287,8.5852,8.6026,199400.0
2009-10-15 10:05:00,9.87,9.88,9.85,9.85,110000.0,8.5939,8.6026,8.5765,8.5765,110000.0
2009-10-15 10:10:00,9.86,9.86,9.72,9.77,308400.0,8.5852,8.5852,8.4633,8.5068,308400.0
2009-10-15 10:15:00,9.76,9.77,9.72,9.73,125700.0,8.4981,8.5068,8.4633,8.472,125700.0
2009-10-15 10:20:00,9.73,9.73,9.64,9.64,445600.0,8.472,8.472,8.3936,8.3936,445600.0
2009-10-15 10:25:00,9.65,9.65,9.55,9.57,318400.0,8.4023,8.4023,8.3153,8.3327,318400.0
2009-10-15 10:30:00,9.57,9.65,9.56,9.63,281400.0,8.3327,8.4023,8.324,8.3849,281400.0
2009-10-15 10:35:00,9.63,9.64,9.51,9.53,329700.0,8.3849,8.3936,8.2804,8.2979,329700.0
2009-10-15 10:40:00,9.53,9.57,9.52,9.55,184900.0,8.2979,8.3327,8.2891,8.3153,184900.0
2009-10-15 10:45:00,9.55,9.58,9.52,9.56,186100.0,8.3153,8.3414,8.2891,8.324,186100.0
2009-10-15 10:50:00,9.57,9.62,9.56,9.62,184600.0,8.3327,8.3762,8.324,8.3762,184600.0
2009-10-15 10:55:00,9.61,9.68,9.57,9.57,398400.0,8.3675,8.4285,8.3327,8.3327,398400.0
2009-10-15 11:00:00,9.58,9.58,9.53,9.55,301400.0,8.3414,8.3414,8.2979,8.3153,301400.0
2009-10-15 11:05:00,9.56,9.57,9.53,9.55,187800.0,8.324,8.3327,8.2979,8.3153,187800.0
2009-10-15 11:10:00,9.55,9.57,9.54,9.56,91300.0,8.3153,8.3327,8.3066,8.324,91300.0
2009-10-15 11:15:00,9.55,9.58,9.55,9.57,166700.0,8.3153,8.3414,8.3153,8.3327,166700.0
2009-10-15 11:20:00,9.57,9.61,9.56,9.61,76700.0,8.3327,8.3675,8.324,8.3675,76700.0
2009-10-15 11:25:00,9.61,9.63,9.6,9.6,100000.0,8.3675,8.3849,8.3588,8.3588,100000.0
2009-10-15 11:30:00,9.6,9.63,9.57,9.57,321300.0,8.3588,8.3849,8.3327,8.3327,321300.0
2009-10-15 11:35:00,9.57,9.61,9.57,9.61,112700.0,8.3327,8.3675,8.3327,8.3675,112700.0
2009-10-15 11:40:00,9.61,9.61,9.58,9.61,101100.0,8.3675,8.3675,8.3414,8.3675,101100.0
2009-10-15 11:45:00,9.61,9.61,9.59,9.59,49400.0,8.3675,8.3675,8.3501,8.3501,49400.0
2009-10-15 11:50:00,9.59,9.61,9.57,9.57,117200.0,8.3501,8.3675,8.3327,8.3327,117200.0
2009-10-15 11:55:00,9.57,9.58,9.57,9.57,51100.0,8.3327,8.3414,8.3327,8.3327,51100.0
2009-10-15 12:00:00,9.57,9.62,9.57,9.62,45800.0,8.3327,8.3762,8.3327,8.3762,45800.0
2009-10-15 12:05:00,9.61,9.62,9.61,9.62,32900.0,8.3675,8.3762,8.3675,8.3762,32900.0
2009-10-15 12:10:00,9.62,9.63,9.62,9.63,34600.0,8.3762,8.3849,8.3762,8.3849,34600.0
2009-10-15 12:15:00,9.63,9.64,9.62,9.64,35400.0,8.3849,8.3936,8.3762,8.3936,35400.0
2009-10-15 12:20:00,9.63,9.64,9.6,9.61,107900.0,8.3849,8.3936,8.3588,8.3675,107900.0
2009-10-15 12:25:00,9.61,9.61,9.6,9.6,34800.0,8.3675,8.3675,8.3588,8.3588,34800.0
2009-10-15 12:30:00,9.61,9.61,9.59,9.59,67400.0,8.3675,8.3675,8.3501,8.3501,67400.0
2009-10-15 12:35:00,9.59,9.6,9.49,9.54,440500.0,8.3501,8.3588,8.263,8.3066,440500.0
2009-10-15 12:40:00,9.54,9.55,9.53,9.55,58100.0,8.3066,8.3153,8.2979,8.3153,58100.0
2009-10-15 12:45:00,9.55,9.55,9.53,9.54,82500.0,8.3153,8.3153,8.2979,8.3066,82500.0
2009-10-15 12:50:00,9.54,9.55,9.51,9.52,229300.0,8.3066,8.3153,8.2804,8.2891,229300.0
2009-10-15 12:55:00,9.52,9.53,9.5,9.5,408500.0,8.2891,8.2979,8.2717,8.2717,408500.0
2009-10-15 13:00:00,9.51,9.52,9.48,9.52,114900.0,8.2804,8.2891,8.2543,8.2891,114900.0
2009-10-15 13:05:00,9.52,9.52,9.5,9.52,129000.0,8.2891,8.2891,8.2717,8.2891,129000.0
2009-10-15 13:10:00,9.52,9.52,9.5,9.5,64500.0,8.2891,8.2891,8.2717,8.2717,64500.0
2009-10-15 13:15:00,9.51,9.52,9.5,9.51,44800.0,8.2804,8.2891,8.2717,8.2804,44800.0
2009-10-15 13:20:00,9.52,9.52,9.51,9.51,60000.0,8.2891,8.2891,8.2804,8.2804,60000.0
2009-10-15 13:25:00,9.52,9.52,9.48,9.49,152400.0,8.2891,8.2891,8.2543,8.263,152400.0
2009-10-15 13:30:00,9.49,9.49,9.48,9.49,25500.0,8.263,8.263,8.2543,8.263,25500.0
2009-10-15 13:35:00,9.48,9.49,9.47,9.49,112900.0,8.2543,8.263,8.2456,8.263,112900.0
2009-10-15 13:40:00,9.49,9.49,9.47,9.48,76200.0,8.263,8.263,8.2456,8.2543,76200.0
2009-10-15 13:45:00,9.47,9.48,9.45,9.48,127200.0,8.2456,8.2543,8.2282,8.2543,127200.0
2009-10-15 13:50:00,9.48,9.48,9.47,9.48,29600.0,8.2543,8.2543,8.2456,8.2543,29600.0
2009-10-15 13:55:00,9.48,9.48,9.45,9.46,144400.0,8.2543,8.2543,8.2282,8.2369,144400.0
2009-10-15 14:00:00,9.46,9.48,9.45,9.48,71000.0,8.2369,8.2543,8.2282,8.2543,71000.0
2009-10-15 14:05:00,9.47,9.51,9.47,9.49,134600.0,8.2456,8.2804,8.2456,8.263,134600.0
2009-10-15 14:10:00,9.5,9.51,9.49,9.5,62200.0,8.2717,8.2804,8.263,8.2717,62200.0
2009-10-15 14:15:00,9.5,9.51,9.45,9.5,240400.0,8.2717,8.2804,8.2282,8.2717,240400.0
2009-10-15 14:20:00,9.5,9.5,9.47,9.48,113300.0,8.2717,8.2717,8.2456,8.2543,113300.0
2009-10-15 14:25:00,9.47,9.48,9.47,9.48,53200.0,8.2456,8.2543,8.2456,8.2543,53200.0
2009-10-15 14:30:00,9.47,9.48,9.47,9.48,50500.0,8.2456,8.2543,8.2456,8.2543,50500.0
2009-10-15 14:35:00,9.48,9.5,9.47,9.49,71800.0,8.2543,8.2717,8.2456,8.263,71800.0
2009-10-15 14:40:00,9.5,9.5,9.38,9.39,528600.0,8.2717,8.2717,8.1672,8.176,528600.0
2009-10-15 14:45:00,9.39,9.41,9.38,9.4,126700.0,8.176,8.1934,8.1672,8.1847,126700.0
2009-10-15 14:50:00,9.41,9.43,9.4,9.43,83400.0,8.1934,8.2108,8.1847,8.2108,83400.0
2009-10-15 14:55:00,9.43,9.43,9.41,9.42,83400.0,8.2108,8.2108,8.1934,8.2021,83400.0
2009-10-15 15:00:00,9.42,9.42,9.41,9.41,67600.0,8.2021,8.2021,8.1934,8.1934,67600.0
2009-10-15 15:05:00,9.41,9.45,9.41,9.45,151800.0,8.1934,8.2282,8.1934,8.2282,151800.0
2009-10-15 15:10:00,9.44,9.48,9.44,9.48,64000.0,8.2195,8.2543,8.2195,8.2543,64000.0
2009-10-15 15:15:00,9.48,9.5,9.47,9.49,68800.0,8.2543,8.2717,8.2456,8.263,68800.0
2009-10-15 15:20:00,9.5,9.5,9.49,9.49,57700.0,8.2717,8.2717,8.263,8.263,57700.0
2009-10-15 15:25:00,9.49,9.5,9.48,9.48,169000.0,8.263,8.2717,8.2543,8.2543,169000.0
2009-10-15 15:30:00,9.48,9.49,9.45,9.45,266100.0,8.2543,8.263,8.2282,8.2282,266100.0
2009-10-15 15:35:00,9.45,9.46,9.43,9.43,158700.0,8.2282,8.2369,8.2108,8.2108,158700.0
2009-10-15 15:40:00,9.44,9.45,9.41,9.41,439400.0,8.2195,8.2282,8.1934,8.1934,439400.0
2009-10-15 15:45:00,9.42,9.42,9.37,9.38,389100.0,8.2021,8.2021,8.1585,8.1672,389100.0
2009-10-15 15:50:00,9.38,9.4,9.37,9.39,562800.0,8.1672,8.1847,8.1585,8.176,562800.0
2009-10-15 15:55:00,9.39,9.49,9.36,9.46,896600.0,8.176,8.263,8.1498,8.2369,896600.0
2009-10-16 09:30:00,9.42,9.45,9.27,9.3,824400.0,8.2021,8.2282,8.0715,8.0976,824400.0
2009-10-16 09:35:00,9.31,9.31,9.25,9.28,176400.0,8.1063,8.1063,8.0541,8.0802,176400.0
2009-10-16 09:40:00,9.28,9.32,9.25,9.3,201400.0,8.0802,8.115,8.0541,8.0976,201400.0
2009-10-16 09:45:00,9.3,9.36,9.3,9.31,206200.0,8.0976,8.1498,8.0976,8.1063,206200.0
2009-10-16 09:50:00,9.3,9.31,9.25,9.27,131200.0,8.0976,8.1063,8.0541,8.0715,131200.0
2009-10-16 09:55:00,9.27,9.29,9.22,9.27,258600.0,8.0715,8.0889,8.0279,8.0715,258600.0
2009-10-16 10:00:00,9.28,9.28,9.25,9.25,149100.0,8.0802,8.0802,8.0541,8.0541,149100.0
2009-10-16 10:05:00,9.26,9.26,9.22,9.22,198100.0,8.0628,8.0628,8.0279,8.0279,198100.0
2009-10-16 10:10:00,9.23,9.25,9.19,9.2,135100.0,8.0366,8.0541,8.0018,8.0105,135100.0
2009-10-16 10:15:00,9.2,9.22,9.18,9.19,240100.0,8.0105,8.0279,7.9931,8.0018,240100.0
2009-10-16 10:20:00,9.19,9.2,9.17,9.17,164500.0,8.0018,8.0105,7.9844,7.9844,164500.0
2009-10-16 10:25:00,9.18,9.18,9.17,9.18,99700.0,7.9931,7.9931,7.9844,7.9931,99700.0
2009-10-16 10:30:00,9.17,9.22,9.17,9.21,143600.0,7.9844,8.0279,7.9844,8.0192,143600.0
2009-10-16 10:35:00,9.22,9.22,9.21,9.21,70000.0,8.0279,8.0279,8.0192,8.0192,70000.0
2009-10-16 10:40:00,9.22,9.27,9.21,9.26,124800.0,8.0279,8.0715,8.0192,8.0628,124800.0
2009-10-16 10:45:00,9.27,9.31,9.26,9.3,119700.0,8.0715,8.1063,8.0628,8.0976,119700.0
2009-10-16 10:50:00,9.3,9.34,9.3,9.32,135200.0,8.0976,8.1324,8.0976,8.115,135200.0
2009-10-16 10:55:00,9.32,9.33,9.3,9.33,85700.0,8.115,8.1237,8.0976,8.1237,85700.0
2009-10-16 11:00:00,9.32,9.39,9.32,9.39,146900.0,8.115,8.176,8.115,8.176,146900.0
2009-10-16 11:05:00,9.38,9.39,9.35,9.36,178900.0,8.1672,8.176,8.1411,8.1498,178900.0
2009-10-16 11:10:00,9.35,9.39,9.35,9.36,100900.0,8.1411,8.176,8.1411,8.1498,100900.0
2009-10-16 11:15:00,9.36,9.4,9.35,9.4,93800.0,8.1498,8.1847,8.1411,8.1847,93800.0
2009-10-16 11:20:00,9.4,9.4,9.36,9.37,108100.0,8.1847,8.1847,8.1498,8.1585,108100.0
2009-10-16 11:25:00,9.37,9.41,9.37,9.41,83000.0,8.1585,8.1934,8.1585,8.1934,83000.0
2009-10-16 11:30:00,9.41,9.44,9.36,9.37,196600.0,8.1934,8.2195,8.1498,8.1585,196600.0
2009-10-16 11:35:00,9.36,9.38,9.36,9.38,71300.0,8.1498,8.1672,8.1498,8.1672,71300.0
2009-10-16 11:40:00,9.38,9.4,9.35,9.4,388600.0,8.1672,8.1847,8.1411,8.1847,388600.0
2009-10-16 11:45:00,9.41,9.41,9.37,9.4,349400.0,8.1934,8.1934,8.1585,8.1847,349400.0
2009-10-16 11:50:00,9.39,9.4,9.38,9.4,57700.0,8.176,8.1847,8.1672,8.1847,57700.0
2009-10-16 11:55:00,9.4,9.4,9.39,9.39,68000.0,8.1847,8.1847,8.176,8.176,68000.0
2009-10-16 12:00:00,9.4,9.41,9.36,9.41,117800.0,8.1847,8.1934,8.1498,8.1934,117800.0
2009-10-16 12:05:00,9.4,9.41,9.4,9.41,35200.0,8.1847,8.1934,8.1847,8.1934,35200.0
2009-10-16 12:10:00,9.41,9.45,9.4,9.45,150100.0,8.1934,8.2282,8.1847,8.2282,150100.0
2009-10-16 12:15:00,9.44,9.47,9.43,9.44,155100.0,8.2195,8.2456,8.2108,8.2195,155100.0
2009-10-16 12:20:00,9.44,9.45,9.42,9.44,111200.0,8.2195,8.2282,8.2021,8.2195,111200.0
2009-10-16 12:25:00,9.44,9.47,9.44,9.45,79000.0,8.2195,8.2456,8.2195,8.2282,79000.0
2009-10-16 12:30:00,9.44,9.45,9.44,9.44,33400.0,8.2195,8.2282,8.2195,8.2195,33400.0
2009-10-16 12:35:00,9.44,9.44,9.41,9.44,43200.0,8.2195,8.2195,8.1934,8.2195,43200.0
2009-10-16 12:40:00,9.43,9.44,9.43,9.43,26400.0,8.2108,8.2195,8.2108,8.2108,26400.0
2009-10-16 12:45:00,9.43,9.44,9.4,9.4,90700.0,8.2108,8.2195,8.1847,8.1847,90700.0
2009-10-16 12:50:00,9.4,9.4,9.38,9.39,24600.0,8.1847,8.1847,8.1672,8.176,24600.0
2009-10-16 12:55:00,9.38,9.39,9.35,9.35,38800.0,8.1672,8.176,8.1411,8.1411,38800.0
2009-10-16 13:00:00,9.36,9.36,9.33,9.33,54900.0,8.1498,8.1498,8.1237,8.1237,54900.0
2009-10-16 13:05:00,9.33,9.33,9.3,9.3,93700.0,8.1237,8.1237,8.0976,8.0976,93700.0
2009-10-16 13:10:00,9.3,9.31,9.28,9.3,243100.0,8.0976,8.1063,8.0802,8.0976,243100.0
2009-10-16 13:15:00,9.3,9.31,9.27,9.29,141700.0,8.0976,8.1063,8.0715,8.0889,141700.0
2009-10-16 13:20:00,9.28,9.29,9.26,9.27,69700.0,8.0802,8.0889,8.0628,8.0715,69700.0
2009-10-16 13:25:00,9.27,9.3,9.24,9.29,103000.0,8.0715,8.0976,8.0453,8.0889,103000.0
2009-10-16 13:30:00,9.3,9.35,9.29,9.34,187500.0,8.0976,8.1411,8.0889,8.1324,187500.0
2009-10-16 13:35:00,9.34,9.35,9.31,9.31,85700.0,8.1324,8.1411,8.1063,8.1063,85700.0
2009-10-16 13:40:00,9.31,9.32,9.3,9.32,73000.0,8.1063,8.115,8.0976,8.115,73000.0
2009-10-16 13:45:00,9.32,9.32,9.3,9.3,42500.0,8.115,8.115,8.0976,8.0976,42500.0
2009-10-16 13:50:00,9.31,9.31,9.28,9.28,50800.0,8.1063,8.1063,8.0802,8.0802,50800.0
2009-10-16 13:55:00,9.29,9.31,9.28,9.3,118700.0,8.0889,8.1063,8.0802,8.0976,118700.0
2009-10-16 14:00:00,9.3,9.3,9.27,9.28,59200.0,8.0976,8.0976,8.0715,8.0802,59200.0
2009-10-16 14:05:00,9.28,9.28,9.26,9.26,56200.0,8.0802,8.0802,8.0628,8.0628,56200.0
2009-10-16 14:10:00,9.26,9.27,9.24,9.25,97000.0,8.0628,8.0715,8.0453,8.0541,97000.0
2009-10-16 14:15:00,9.25,9.28,9.23,9.28,123600.0,8.0541,8.0802,8.0366,8.0802,123600.0
2009-10-16 14:20:00,9.28,9.32,9.28,9.29,99500.0,8.0802,8.115,8.0802,8.0889,99500.0
2009-10-16 14:25:00,9.29,9.3,9.25,9.26,33500.0,8.0889,8.0976,8.0541,8.0628,33500.0
2009-10-16 14:30:00,9.25,9.3,9.25,9.29,100700.0,8.0541,8.0976,8.0541,8.0889,100700.0
2009-10-16 14:35:00,9.28,9.29,9.27,9.27,25800.0,8.0802,8.0889,8.0715,8.0715,25800.0
2009-10-16 14:40:00,9.27,9.28,9.26,9.26,32400.0,8.0715,8.0802,8.0628,8.0628,32400.0
2009-10-16 14:45:00,9.27,9.27,9.25,9.26,101800.0,8.0715,8.0715,8.0541,8.0628,101800.0
2009-10-16 14:50:00,9.26,9.27,9.26,9.27,29500.0,8.0628,8.0715,8.0628,8.0715,29500.0
2009-10-16 14:55:00,9.26,9.27,9.24,9.24,85300.0,8.0628,8.0715,8.0453,8.0453,85300.0
2009-10-16 15:00:00,9.24,9.25,9.24,9.24,48300.0,8.0453,8.0541,8.0453,8.0453,48300.0
2009-10-16 15:05:00,9.24,9.25,9.22,9.23,80200.0,8.0453,8.0541,8.0279,8.0366,80200.0
2009-10-16 15:10:00,9.22,9.23,9.22,9.22,86600.0,8.0279,8.0366,8.0279,8.0279,86600.0
2009-10-16 15:15:00,9.22,9.23,9.2,9.21,137000.0,8.0279,8.0366,8.0105,8.0192,137000.0
2009-10-16 15:20:00,9.21,9.21,9.2,9.2,63300.0,8.0192,8.0192,8.0105,8.0105,63300.0
2009-10-16 15:25:00,9.21,9.21,9.2,9.2,107400.0,8.0192,8.0192,8.0105,8.0105,107400.0
2009-10-16 15:30:00,9.2,9.26,9.19,9.23,517600.0,8.0105,8.0628,8.0018,8.0366,517600.0
2009-10-16 15:35:00,9.23,9.3,9.23,9.29,402600.0,8.0366,8.0976,8.0366,8.0889,402600.0
2009-10-16 15:40:00,9.28,9.3,9.25,9.26,298700.0,8.0802,8.0976,8.0541,8.0628,298700.0
2009-10-16 15:45:00,9.26,9.28,9.25,9.26,272700.0,8.0628,8.0802,8.0541,8.0628,272700.0
2009-10-16 15:50:00,9.27,9.27,9.23,9.24,249500.0,8.0715,8.0715,8.0366,8.0453,249500.0
2009-10-16 15:55:00,9.23,9.24,9.23,9.24,235500.0,8.0366,8.0453,8.0366,8.0453,235500.0
2009-10-19 09:30:00,9.01,9.07,8.97,9.05,429700.0,7.8451,7.8973,7.8103,7.8799,429700.0
2009-10-19 09:35:00,9.04,9.07,9.02,9.03,178000.0,7.8712,7.8973,7.8538,7.8625,178000.0
2009-10-19 09:40:00,9.02,9.03,8.99,9.01,309200.0,7.8538,7.8625,7.8277,7.8451,309200.0
2009-10-19 09:45:00,9.02,9.04,9.0,9.01,199700.0,7.8538,7.8712,7.8364,7.8451,199700.0
2009-10-19 09:50:00,9.01,9.04,9.0,9.03,163100.0,7.8451,7.8712,7.8364,7.8625,163100.0
2009-10-19 09:55:00,9.04,9.11,9.03,9.1,158100.0,7.8712,7.9322,7.8625,7.9234,158100.0
2009-10-19 10:00:00,9.11,9.16,9.1,9.13,224700.0,7.9322,7.9757,7.9234,7.9496,224700.0
2009-10-19 10:05:00,9.13,9.14,9.08,9.1,149500.0,7.9496,7.9583,7.906,7.9234,149500.0
2009-10-19 10:10:00,9.1,9.12,9.1,9.12,45600.0,7.9234,7.9409,7.9234,7.9409,45600.0
2009-10-19 10:15:00,9.12,9.12,9.1,9.11,102800.0,7.9409,7.9409,7.9234,7.9322,102800.0
2009-10-19 10:20:00,9.12,9.22,9.12,9.22,117600.0,7.9409,8.0279,7.9409,8.0279,117600.0
2009-10-19 10:25:00,9.22,9.22,9.17,9.18,101400.0,8.0279,8.0279,7.9844,7.9931,101400.0
2009-10-19 10:30:00,9.18,9.18,9.15,9.16,65700.0,7.9931,7.9931,7.967,7.9757,65700.0
2009-10-19 10:35:00,9.16,9.16,9.14,9.15,88300.0,7.9757,7.9757,7.9583,7.967,88300.0
2009-10-19 10:40:00,9.15,9.19,9.15,9.16,108600.0,7.967,8.0018,7.967,7.9757,108600.0
2009-10-19 10:45:00,9.16,9.18,9.15,9.16,92400.0,7.9757,7.9931,7.967,7.9757,92400.0
2009-10-19 10:50:00,9.16,9.18,9.16,9.18,80800.0,7.9757,7.9931,7.9757,7.9931,80800.0
2009-10-19 10:55:00,9.17,9.18,9.17,9.18,52300.0,7.9844,7.9931,7.9844,7.9931,52300.0
2009-10-19 11:00:00,9.17,9.18,9.15,9.15,204700.0,7.9844,7.9931,7.967,7.967,204700.0
2009-10-19 11:05:00,9.15,9.16,9.15,9.15,59200.0,7.967,7.9757,7.967,7.967,59200.0
2009-10-19 11:10:00,9.15,9.15,9.13,9.14,92600.0,7.967,7.967,7.9496,7.9583,92600.0
2009-10-19 11:15:00,9.14,9.14,9.11,9.11,126000.0,7.9583,7.9583,7.9322,7.9322,126000.0
2009-10-19 11:20:00,9.11,9.16,9.1,9.13,417200.0,7.9322,7.9757,7.9234,7.9496,417200.0
2009-10-19 11:25:00,9.14,9.15,9.13,9.14,233500.0,7.9583,7.967,7.9496,7.9583,233500.0
2009-10-19 11:30:00,9.14,9.15,9.13,9.14,180600.0,7.9583,7.967,7.9496,7.9583,180600.0
2009-10-19 11:35:00,9.14,9.16,9.14,9.15,101500.0,7.9583,7.9757,7.9583,7.967,101500.0
2009-10-19 11:40:00,9.15,9.16,9.15,9.16,59300.0,7.967,7.9757,7.967,7.9757,59300.0
2009-10-19 11:45:00,9.15,9.16,9.13,9.13,71000.0,7.967,7.9757,7.9496,7.9496,71000.0
2009-10-19 11:50:00,9.13,9.16,9.13,9.15,248800.0,7.9496,7.9757,7.9496,7.967,248800.0
2009-10-19 11:55:00,9.16,9.16,9.15,9.15,33600.0,7.9757,7.9757,7.967,7.967,33600.0
2009-10-19 12:00:00,9.16,9.16,9.12,9.12,47900.0,7.9757,7.9757,7.9409,7.9409,47900.0
2009-10-19 12:05:00,9.12,9.13,9.12,9.12,13300.0,7.9409,7.9496,7.9409,7.9409,13300.0
2009-10-19 12:10:00,9.12,9.13,9.12,9.13,12100.0,7.9409,7.9496,7.9409,7.9496,12100.0
2009-10-19 12:15:00,9.12,9.12,9.1,9.1,45000.0,7.9409,7.9409,7.9234,7.9234,45000.0
2009-10-19 12:20:00,9.11,9.12,9.1,9.11,179800.0,7.9322,7.9409,7.9234,7.9322,179800.0
2009-10-19 12:25:00,9.11,9.12,9.1,9.11,159100.0,7.9322,7.9409,7.9234,7.9322,159100.0
2009-10-19 12:30:00,9.11,9.12,9.1,9.11,144500.0,7.9322,7.9409,7.9234,7.9322,144500.0
2009-10-19 12:35:00,9.11,9.11,9.1,9.1,112900.0,7.9322,7.9322,7.9234,7.9234,112900.0
2009-10-19 12:40:00,9.1,9.11,9.1,9.1,22400.0,7.9234,7.9322,7.9234,7.9234,22400.0
2009-10-19 12:45:00,9.11,9.11,9.1,9.11,45100.0,7.9322,7.9322,7.9234,7.9322,45100.0
2009-10-19 12:50:00,9.11,9.11,9.1,9.11,27400.0,7.9322,7.9322,7.9234,7.9322,27400.0
2009-10-19 12:55:00,9.11,9.11,9.09,9.11,231500.0,7.9322,7.9322,7.9147,7.9322,231500.0
2009-10-19 13:00:00,9.11,9.11,9.1,9.11,20500.0,7.9322,7.9322,7.9234,7.9322,20500.0
2009-10-19 13:05:00,9.11,9.11,9.1,9.11,18600.0,7.9322,7.9322,7.9234,7.9322,18600.0
2009-10-19 13:10:00,9.11,9.13,9.09,9.11,204200.0,7.9322,7.9496,7.9147,7.9322,204200.0
2009-10-19 13:15:00,9.1,9.11,9.1,9.11,41800.0,7.9234,7.9322,7.9234,7.9322,41800.0
2009-10-19 13:20:00,9.11,9.12,9.1,9.12,70500.0,7.9322,7.9409,7.9234,7.9409,70500.0
2009-10-19 13:25:00,9.12,9.13,9.11,9.13,34800.0,7.9409,7.9496,7.9322,7.9496,34800.0
2009-10-19 13:30:00,9.12,9.13,9.12,9.13,4600.0,7.9409,7.9496,7.9409,7.9496,4600.0
2009-10-19 13:35:00,9.13,9.14,9.12,9.13,140600.0,7.9496,7.9583,7.9409,7.9496,140600.0
2009-10-19 13:40:00,9.12,9.13,9.12,9.13,12100.0,7.9409,7.9496,7.9409,7.9496,12100.0
2009-10-19 13:45:00,9.13,9.13,9.12,9.13,5700.0,7.9496,7.9496,7.9409,7.9496,5700.0
2009-10-19 13:50:00,9.13,9.13,9.12,9.12,14200.0,7.9496,7.9496,7.9409,7.9409,14200.0
2009-10-19 13:55:00,9.13,9.13,9.12,9.12,8300.0,7.9496,7.9496,7.9409,7.9409,8300.0
2009-10-19 14:00:00,9.12,9.13,9.12,9.13,47800.0,7.9409,7.9496,7.9409,7.9496,47800.0
2009-10-19 14:05:00,9.12,9.13,9.12,9.13,19700.0,7.9409,7.9496,7.9409,7.9496,19700.0
2009-10-19 14:10:00,9.13,9.14,9.12,9.14,52200.0,7.9496,7.9583,7.9409,7.9583,52200.0
2009-10-19 14:15:00,9.14,9.15,9.14,9.15,48700.0,7.9583,7.967,7.9583,7.967,48700.0
2009-10-19 14:20:00,9.15,9.16,9.12,9.14,162100.0,7.967,7.9757,7.9409,7.9583,162100.0
2009-10-19 14:25:00,9.14,9.14,9.13,9.14,15600.0,7.9583,7.9583,7.9496,7.9583,15600.0
2009-10-19 14:30:00,9.14,9.14,9.12,9.13,72400.0,7.9583,7.9583,7.9409,7.9496,72400.0
2009-10-19 14:35:00,9.12,9.13,9.12,9.13,30000.0,7.9409,7.9496,7.9409,7.9496,30000.0
2009-10-19 14:40:00,9.13,9.14,9.12,9.14,53700.0,7.9496,7.9583,7.9409,7.9583,53700.0
2009-10-19 14:45:00,9.13,9.15,9.13,9.15,47500.0,7.9496,7.967,7.9496,7.967,47500.0
2009-10-19 14:50:00,9.15,9.16,9.14,9.16,155800.0,7.967,7.9757,7.9583,7.9757,155800.0
2009-10-19 14:55:00,9.15,9.17,9.15,9.16,35700.0,7.967,7.9844,7.967,7.9757,35700.0
2009-10-19 15:00:00,9.17,9.17,9.13,9.16,216500.0,7.9844,7.9844,7.9496,7.9757,216500.0
2009-10-19 15:05:00,9.15,9.19,9.15,9.19,256200.0,7.967,8.0018,7.967,8.0018,256200.0
2009-10-19 15:10:00,9.19,9.2,9.14,9.16,266300.0,8.0018,8.0105,7.9583,7.9757,266300.0
2009-10-19 15:15:00,9.16,9.18,9.16,9.16,168600.0,7.9757,7.9931,7.9757,7.9757,168600.0
2009-10-19 15:20:00,9.17,9.2,9.16,9.19,290100.0,7.9844,8.0105,7.9757,8.0018,290100.0
2009-10-19 15:25:00,9.18,9.23,9.18,9.2,288600.0,7.9931,8.0366,7.9931,8.0105,288600.0
2009-10-19 15:30:00,9.2,9.22,9.19,9.21,82600.0,8.0105,8.0279,8.0018,8.0192,82600.0
2009-10-19 15:35:00,9.21,9.21,9.2,9.2,48800.0,8.0192,8.0192,8.0105,8.0105,48800.0
2009-10-19 15:40:00,9.2,9.21,9.19,9.2,111900.0,8.0105,8.0192,8.0018,8.0105,111900.0
2009-10-19 15:45:00,9.19,9.2,9.19,9.19,195400.0,8.0018,8.0105,8.0018,8.0018,195400.0
2009-10-19 15:50:00,9.2,9.2,9.19,9.2,232800.0,8.0105,8.0105,8.0018,8.0105,232800.0
2009-10-19 15:55:00,9.2,9.2,9.19,9.19,375200.0,8.0105,8.0105,8.0018,8.0018,375200.0
2009-10-20 09:30:00,9.32,9.32,9.17,9.2,324000.0,8.115,8.115,7.9844,8.0105,324000.0
2009-10-20 09:35:00,9.19,9.29,9.19,9.26,242800.0,8.0018,8.0889,8.0018,8.0628,242800.0
2009-10-20 09:40:00,9.25,9.3,9.23,9.26,214700.0,8.0541,8.0976,8.0366,8.0628,214700.0
2009-10-20 09:45:00,9.26,9.27,9.24,9.24,72600.0,8.0628,8.0715,8.0453,8.0453,72600.0
2009-10-20 09:50:00,9.24,9.27,9.23,9.24,96300.0,8.0453,8.0715,8.0366,8.0453,96300.0
2009-10-20 09:55:00,9.25,9.25,9.18,9.21,106300.0,8.0541,8.0541,7.9931,8.0192,106300.0
2009-10-20 10:00:00,9.22,9.22,9.18,9.19,75300.0,8.0279,8.0279,7.9931,8.0018,75300.0
2009-10-20 10:05:00,9.19,9.19,9.16,9.18,90600.0,8.0018,8.0018,7.9757,7.9931,90600.0
2009-10-20 10:10:00,9.18,9.2,9.17,9.17,120100.0,7.9931,8.0105,7.9844,7.9844,120100.0
2009-10-20 10:15:00,9.17,9.18,9.15,9.16,205000.0,7.9844,7.9931,7.967,7.9757,205000.0
2009-10-20 10:20:00,9.17,9.2,9.16,9.19,68000.0,7.9844,8.0105,7.9757,8.0018,68000.0
2009-10-20 10:25:00,9.19,9.2,9.17,9.17,76100.0,8.0018,8.0105,7.9844,7.9844,76100.0
2009-10-20 10:30:00,9.17,9.17,9.16,9.17,69600.0,7.9844,7.9844,7.9757,7.9844,69600.0
2009-10-20 10:35:00,9.17,9.22,9.17,9.21,128800.0,7.9844,8.0279,7.9844,8.0192,128800.0
2009-10-20 10:40:00,9.22,9.22,9.13,9.14,261300.0,8.0279,8.0279,7.9496,7.9583,261300.0
2009-10-20 10:45:00,9.14,9.18,9.14,9.18,81600.0,7.9583,7.9931,7.9583,7.9931,81600.0
2009-10-20 10:50:00,9.18,9.18,9.17,9.17,23600.0,7.9931,7.9931,7.9844,7.9844,23600.0
2009-10-20 10:55:00,9.18,9.18,9.16,9.16,39500.0,7.9931,7.9931,7.9757,7.9757,39500.0
2009-10-20 11:00:00,9.16,9.17,9.15,9.17,62000.0,7.9757,7.9844,7.967,7.9844,62000.0
2009-10-20 11:05:00,9.16,9.17,9.14,9.15,210200.0,7.9757,7.9844,7.9583,7.967,210200.0
2009-10-20 11:10:00,9.15,9.15,9.13,9.14,45000.0,7.967,7.967,7.9496,7.9583,45000.0
2009-10-20 11:15:00,9.14,9.18,9.14,9.18,106600.0,7.9583,7.9931,7.9583,7.9931,106600.0
2009-10-20 11:20:00,9.17,9.19,9.16,9.16,61300.0,7.9844,8.0018,7.9757,7.9757,61300.0
2009-10-20 11:25:00,9.17,9.19,9.16,9.18,85100.0,7.9844,8.0018,7.9757,7.9931,85100.0
2009-10-20 11:30:00,9.19,9.19,9.18,9.18,16200.0,8.0018,8.0018,7.9931,7.9931,16200.0
2009-10-20 11:35:00,9.19,9.19,9.17,9.18,131000.0,8.0018,8.0018,7.9844,7.9931,131000.0
2009-10-20 11:40:00,9.19,9.2,9.16,9.19,157200.0,8.0018,8.0105,7.9757,8.0018,157200.0
2009-10-20 11:45:00,9.19,9.2,9.18,9.19,39300.0,8.0018,8.0105,7.9931,8.0018,39300.0
2009-10-20 11:50:00,9.19,9.2,9.19,9.2,17700.0,8.0018,8.0105,8.0018,8.0105,17700.0
2009-10-20 11:55:00,9.2,9.2,9.16,9.16,70300.0,8.0105,8.0105,7.9757,7.9757,70300.0
2009-10-20 12:00:00,9.17,9.19,9.17,9.17,64400.0,7.9844,8.0018,7.9844,7.9844,64400.0
2009-10-20 12:05:00,9.18,9.2,9.17,9.2,77000.0,7.9931,8.0105,7.9844,8.0105,77000.0
2009-10-20 12:10:00,9.19,9.2,9.18,9.2,83100.0,8.0018,8.0105,7.9931,8.0105,83100.0
2009-10-20 12:15:00,9.19,9.2,9.18,9.19,34200.0,8.0018,8.0105,7.9931,8.0018,34200.0
2009-10-20 12:20:00,9.18,9.19,9.18,9.19,20200.0,7.9931,8.0018,7.9931,8.0018,20200.0
2009-10-20 12:25:00,9.19,9.19,9.18,9.18,5700.0,8.0018,8.0018,7.9931,7.9931,5700.0
2009-10-20 12:30:00,9.18,9.19,9.17,9.17,50600.0,7.9931,8.0018,7.9844,7.9844,50600.0
2009-10-20 12:35:00,9.17,9.18,9.15,9.16,46900.0,7.9844,7.9931,7.967,7.9757,46900.0
2009-10-20 12:40:00,9.16,9.18,9.15,9.18,86900.0,7.9757,7.9931,7.967,7.9931,86900.0
2009-10-20 12:45:00,9.18,9.18,9.17,9.18,28600.0,7.9931,7.9931,7.9844,7.9931,28600.0
2009-10-20 12:50:00,9.18,9.18,9.16,9.16,25100.0,7.9931,7.9931,7.9757,7.9757,25100.0
2009-10-20 12:55:00,9.17,9.17,9.16,9.16,34000.0,7.9844,7.9844,7.9757,7.9757,34000.0
2009-10-20 13:00:00,9.16,9.18,9.16,9.17,23000.0,7.9757,7.9931,7.9757,7.9844,23000.0
2009-10-20 13:05:00,9.18,9.18,9.17,9.18,11300.0,7.9931,7.9931,7.9844,7.9931,11300.0
2009-10-20 13:10:00,9.18,9.18,9.17,9.17,40200.0,7.9931,7.9931,7.9844,7.9844,40200.0
2009-10-20 13:15:00,9.18,9.18,9.17,9.18,13700.0,7.9931,7.9931,7.9844,7.9931,13700.0
2009-10-20 13:20:00,9.17,9.19,9.16,9.16,276600.0,7.9844,8.0018,7.9757,7.9757,276600.0
2009-10-20 13:25:00,9.16,9.16,9.15,9.16,23900.0,7.9757,7.9757,7.967,7.9757,23900.0
2009-10-20 13:30:00,9.15,9.16,9.15,9.15,38900.0,7.967,7.9757,7.967,7.967,38900.0
2009-10-20 13:35:00,9.16,9.16,9.15,9.16,13700.0,7.9757,7.9757,7.967,7.9757,13700.0
2009-10-20 13:40:00,9.16,9.16,9.15,9.16,18000.0,7.9757,7.9757,7.967,7.9757,18000.0
2009-10-20 13:45:00,9.16,9.18,9.15,9.18,51100.0,7.9757,7.9931,7.967,7.9931,51100.0
2009-10-20 13:50:00,9.18,9.18,9.17,9.18,13200.0,7.9931,7.9931,7.9844,7.9931,13200.0
2009-10-20 13:55:00,9.17,9.18,9.15,9.15,60800.0,7.9844,7.9931,7.967,7.967,60800.0
2009-10-20 14:00:00,9.15,9.17,9.14,9.17,106600.0,7.967,7.9844,7.9583,7.9844,106600.0
2009-10-20 14:05:00,9.17,9.19,9.16,9.18,34700.0,7.9844,8.0018,7.9757,7.9931,34700.0
2009-10-20 14:10:00,9.18,9.2,9.18,9.2,33900.0,7.9931,8.0105,7.9931,8.0105,33900.0
2009-10-20 14:15:00,9.2,9.24,9.19,9.24,84700.0,8.0105,8.0453,8.0018,8.0453,84700.0
2009-10-20 14:20:00,9.24,9.26,9.23,9.26,124800.0,8.0453,8.0628,8.0366,8.0628,124800.0
2009-10-20 14:25:00,9.26,9.26,9.22,9.26,150800.0,8.0628,8.0628,8.0279,8.0628,150800.0
2009-10-20 14:30:00,9.25,9.26,9.23,9.26,92200.0,8.0541,8.0628,8.0366,8.0628,92200.0
2009-10-20 14:35:00,9.25,9.26,9.23,9.26,72600.0,8.0541,8.0628,8.0366,8.0628,72600.0
2009-10-20 14:40:00,9.25,9.25,9.23,9.23,41500.0,8.0541,8.0541,8.0366,8.0366,41500.0
2009-10-20 14:45:00,9.24,9.24,9.23,9.24,22300.0,8.0453,8.0453,8.0366,8.0453,22300.0
2009-10-20 14:50:00,9.23,9.24,9.23,9.24,19300.0,8.0366,8.0453,8.0366,8.0453,19300.0
2009-10-20 14:55:00,9.24,9.26,9.23,9.26,36300.0,8.0453,8.0628,8.0366,8.0628,36300.0
2009-10-20 15:00:00,9.25,9.26,9.25,9.26,16800.0,8.0541,8.0628,8.0541,8.0628,16800.0
2009-10-20 15:05:00,9.26,9.26,9.24,9.25,95100.0,8.0628,8.0628,8.0453,8.0541,95100.0
2009-10-20 15:10:00,9.25,9.26,9.24,9.25,59200.0,8.0541,8.0628,8.0453,8.0541,59200.0
2009-10-20 15:15:00,9.26,9.26,9.25,9.25,88500.0,8.0628,8.0628,8.0541,8.0541,88500.0
2009-10-20 15:20:00,9.25,9.26,9.24,9.24,69400.0,8.0541,8.0628,8.0453,8.0453,69400.0
2009-10-20 15:25:00,9.24,9.25,9.23,9.24,106700.0,8.0453,8.0541,8.0366,8.0453,106700.0
2009-10-20 15:30:00,9.24,9.27,9.23,9.23,134100.0,8.0453,8.0715,8.0366,8.0366,134100.0
2009-10-20 15:35:00,9.23,9.26,9.23,9.24,95000.0,8.0366,8.0628,8.0366,8.0453,95000.0
2009-10-20 15:40:00,9.25,9.26,9.22,9.24,165800.0,8.0541,8.0628,8.0279,8.0453,165800.0
2009-10-20 15:45:00,9.24,9.27,9.24,9.25,113300.0,8.0453,8.0715,8.0453,8.0541,113300.0
2009-10-20 15:50:00,9.26,9.26,9.23,9.23,94200.0,8.0628,8.0628,8.0366,8.0366,94200.0
2009-10-20 15:55:00,9.23,9.26,9.23,9.25,288000.0,8.0366,8.0628,8.0366,8.0541,288000.0
2009-10-21 09:30:00,9.23,9.25,9.19,9.2,50600.0,8.0366,8.0541,8.0018,8.0105,50600.0
2009-10-21 09:35:00,9.19,9.29,9.19,9.25,146000.0,8.0018,8.0889,8.0018,8.0541,146000.0
2009-10-21 09:40:00,9.26,9.28,9.21,9.25,87900.0,8.0628,8.0802,8.0192,8.0541,87900.0
2009-10-21 09:45:00,9.25,9.27,9.2,9.26,63100.0,8.0541,8.0715,8.0105,8.0628,63100.0
2009-10-21 09:50:00,9.26,9.3,9.25,9.27,94500.0,8.0628,8.0976,8.0541,8.0715,94500.0
2009-10-21 09:55:00,9.28,9.28,9.24,9.25,111300.0,8.0802,8.0802,8.0453,8.0541,111300.0
2009-10-21 10:00:00,9.25,9.31,9.25,9.3,86800.0,8.0541,8.1063,8.0541,8.0976,86800.0
2009-10-21 10:05:00,9.3,9.31,9.28,9.28,46200.0,8.0976,8.1063,8.0802,8.0802,46200.0
2009-10-21 10:10:00,9.29,9.29,9.24,9.24,55500.0,8.0889,8.0889,8.0453,8.0453,55500.0
2009-10-21 10:15:00,9.25,9.27,9.19,9.21,254200.0,8.0541,8.0715,8.0018,8.0192,254200.0
2009-10-21 10:20:00,9.21,9.22,9.19,9.19,109900.0,8.0192,8.0279,8.0018,8.0018,109900.0
2009-10-21 10:25:00,9.2,9.21,9.15,9.15,143400.0,8.0105,8.0192,7.967,7.967,143400.0
2009-10-21 10:30:00,9.16,9.19,9.14,9.14,145400.0,7.9757,8.0018,7.9583,7.9583,145400.0
2009-10-21 10:35:00,9.15,9.18,9.12,9.12,144600.0,7.967,7.9931,7.9409,7.9409,144600.0
2009-10-21 10:40:00,9.13,9.15,9.12,9.15,132800.0,7.9496,7.967,7.9409,7.967,132800.0
2009-10-21 10:45:00,9.15,9.15,9.14,9.15,22500.0,7.967,7.967,7.9583,7.967,22500.0
2009-10-21 10:50:00,9.15,9.17,9.12,9.13,153100.0,7.967,7.9844,7.9409,7.9496,153100.0
2009-10-21 10:55:00,9.13,9.14,9.1,9.1,204700.0,7.9496,7.9583,7.9234,7.9234,204700.0
2009-10-21 11:00:00,9.11,9.13,9.1,9.1,129300.0,7.9322,7.9496,7.9234,7.9234,129300.0
2009-10-21 11:05:00,9.1,9.11,9.09,9.1,484500.0,7.9234,7.9322,7.9147,7.9234,484500.0
2009-10-21 11:10:00,9.1,9.11,9.09,9.1,113400.0,7.9234,7.9322,7.9147,7.9234,113400.0
2009-10-21 11:15:00,9.1,9.12,9.1,9.1,185100.0,7.9234,7.9409,7.9234,7.9234,185100.0
2009-10-21 11:20:00,9.1,9.11,9.1,9.1,91200.0,7.9234,7.9322,7.9234,7.9234,91200.0
2009-10-21 11:25:00,9.1,9.11,9.1,9.1,27200.0,7.9234,7.9322,7.9234,7.9234,27200.0
2009-10-21 11:30:00,9.1,9.11,9.09,9.1,123700.0,7.9234,7.9322,7.9147,7.9234,123700.0
2009-10-21 11:35:00,9.1,9.11,9.1,9.1,45900.0,7.9234,7.9322,7.9234,7.9234,45900.0
2009-10-21 11:40:00,9.1,9.11,9.1,9.1,73000.0,7.9234,7.9322,7.9234,7.9234,73000.0
2009-10-21 11:45:00,9.1,9.11,9.09,9.11,202300.0,7.9234,7.9322,7.9147,7.9322,202300.0
2009-10-21 11:50:00,9.1,9.11,9.09,9.1,182200.0,7.9234,7.9322,7.9147,7.9234,182200.0
2009-10-21 11:55:00,9.1,9.11,9.09,9.1,195700.0,7.9234,7.9322,7.9147,7.9234,195700.0
2009-10-21 12:00:00,9.1,9.11,9.07,9.08,399200.0,7.9234,7.9322,7.8973,7.906,399200.0
2009-10-21 12:05:00,9.08,9.09,9.01,9.01,204600.0,7.906,7.9147,7.8451,7.8451,204600.0
2009-10-21 12:10:00,9.01,9.02,8.97,9.0,297500.0,7.8451,7.8538,7.8103,7.8364,297500.0
2009-10-21 12:15:00,9.01,9.01,8.95,8.96,136100.0,7.8451,7.8451,7.7928,7.8016,136100.0
2009-10-21 12:20:00,8.96,8.99,8.95,8.99,79800.0,7.8016,7.8277,7.7928,7.8277,79800.0
2009-10-21 12:25:00,8.98,9.05,8.98,9.05,71300.0,7.819,7.8799,7.819,7.8799,71300.0
2009-10-21 12:30:00,9.05,9.06,9.01,9.02,116900.0,7.8799,7.8886,7.8451,7.8538,116900.0
2009-10-21 12:35:00,9.01,9.02,9.0,9.02,65700.0,7.8451,7.8538,7.8364,7.8538,65700.0
2009-10-21 12:40:00,9.01,9.05,9.01,9.05,79000.0,7.8451,7.8799,7.8451,7.8799,79000.0
2009-10-21 12:45:00,9.05,9.07,9.04,9.07,44000.0,7.8799,7.8973,7.8712,7.8973,44000.0
2009-10-21 12:50:00,9.07,9.07,9.05,9.07,98000.0,7.8973,7.8973,7.8799,7.8973,98000.0
2009-10-21 12:55:00,9.07,9.07,9.06,9.07,33900.0,7.8973,7.8973,7.8886,7.8973,33900.0
2009-10-21 13:00:00,9.07,9.07,9.05,9.07,82600.0,7.8973,7.8973,7.8799,7.8973,82600.0
2009-10-21 13:05:00,9.07,9.08,9.06,9.08,60300.0,7.8973,7.906,7.8886,7.906,60300.0
2009-10-21 13:10:00,9.07,9.08,9.07,9.08,31400.0,7.8973,7.906,7.8973,7.906,31400.0
2009-10-21 13:15:00,9.08,9.08,9.07,9.08,35400.0,7.906,7.906,7.8973,7.906,35400.0
2009-10-21 13:20:00,9.08,9.08,9.07,9.07,8600.0,7.906,7.906,7.8973,7.8973,8600.0
2009-10-21 13:25:00,9.08,9.08,9.03,9.04,205400.0,7.906,7.906,7.8625,7.8712,205400.0
2009-10-21 13:30:00,9.04,9.05,9.01,9.02,58800.0,7.8712,7.8799,7.8451,7.8538,58800.0
2009-10-21 13:35:00,9.02,9.02,8.97,8.97,157100.0,7.8538,7.8538,7.8103,7.8103,157100.0
2009-10-21 13:40:00,8.97,8.98,8.96,8.96,108100.0,7.8103,7.819,7.8016,7.8016,108100.0
2009-10-21 13:45:00,8.96,8.98,8.96,8.98,75600.0,7.8016,7.819,7.8016,7.819,75600.0
2009-10-21 13:50:00,8.97,8.99,8.96,8.96,89300.0,7.8103,7.8277,7.8016,7.8016,89300.0
2009-10-21 13:55:00,8.97,8.98,8.96,8.97,97500.0,7.8103,7.819,7.8016,7.8103,97500.0
2009-10-21 14:00:00,8.96,8.98,8.96,8.98,141600.0,7.8016,7.819,7.8016,7.819,141600.0
2009-10-21 14:05:00,8.97,8.98,8.95,8.95,179300.0,7.8103,7.819,7.7928,7.7928,179300.0
2009-10-21 14:10:00,8.95,8.97,8.95,8.96,183200.0,7.7928,7.8103,7.7928,7.8016,183200.0
2009-10-21 14:15:00,8.96,8.97,8.91,8.91,392700.0,7.8016,7.8103,7.758,7.758,392700.0
2009-10-21 14:20:00,8.91,8.93,8.9,8.93,157300.0,7.758,7.7754,7.7493,7.7754,157300.0
2009-10-21 14:25:00,8.93,8.93,8.9,8.9,83200.0,7.7754,7.7754,7.7493,7.7493,83200.0
2009-10-21 14:30:00,8.9,8.93,8.9,8.9,127200.0,7.7493,7.7754,7.7493,7.7493,127200.0
2009-10-21 14:35:00,8.9,8.91,8.9,8.91,19500.0,7.7493,7.758,7.7493,7.758,19500.0
2009-10-21 14:40:00,8.91,8.96,8.9,8.94,152200.0,7.758,7.8016,7.7493,7.7841,152200.0
2009-10-21 14:45:00,8.94,8.97,8.93,8.97,75600.0,7.7841,7.8103,7.7754,7.8103,75600.0
2009-10-21 14:50:00,8.96,9.0,8.96,9.0,156300.0,7.8016,7.8364,7.8016,7.8364,156300.0
2009-10-21 14:55:00,9.0,9.03,8.99,9.02,50700.0,7.8364,7.8625,7.8277,7.8538,50700.0
2009-10-21 15:00:00,9.02,9.03,9.0,9.01,141800.0,7.8538,7.8625,7.8364,7.8451,141800.0
2009-10-21 15:05:00,9.0,9.04,9.0,9.02,122400.0,7.8364,7.8712,7.8364,7.8538,122400.0
2009-10-21 15:10:00,9.02,9.03,8.96,8.97,276000.0,7.8538,7.8625,7.8016,7.8103,276000.0
2009-10-21 15:15:00,8.97,8.97,8.93,8.96,254600.0,7.8103,7.8103,7.7754,7.8016,254600.0
2009-10-21 15:20:00,8.96,8.96,8.9,8.93,346100.0,7.8016,7.8016,7.7493,7.7754,346100.0
2009-10-21 15:25:00,8.94,8.94,8.92,8.92,107200.0,7.7841,7.7841,7.7667,7.7667,107200.0
2009-10-21 15:30:00,8.92,8.93,8.9,8.91,308800.0,7.7667,7.7754,7.7493,7.758,308800.0
2009-10-21 15:35:00,8.91,8.92,8.9,8.91,265800.0,7.758,7.7667,7.7493,7.758,265800.0
2009-10-21 15:40:00,8.91,8.91,8.86,8.86,327700.0,7.758,7.758,7.7145,7.7145,327700.0
2009-10-21 15:45:00,8.86,8.88,8.84,8.86,249000.0,7.7145,7.7319,7.6971,7.7145,249000.0
2009-10-21 15:50:00,8.86,8.87,8.84,8.85,397400.0,7.7145,7.7232,7.6971,7.7058,397400.0
2009-10-21 15:55:00,8.86,8.86,8.85,8.85,569100.0,7.7145,7.7145,7.7058,7.7058,569100.0
2009-10-22 09:30:00,8.93,9.09,8.91,8.94,159800.0,7.7754,7.9147,7.758,7.7841,159800.0
2009-10-22 09:35:00,8.93,9.03,8.92,8.92,214300.0,7.7754,7.8625,7.7667,7.7667,214300.0
2009-10-22 09:40:00,8.92,8.95,8.86,8.89,323600.0,7.7667,7.7928,7.7145,7.7406,323600.0
2009-10-22 09:45:00,8.89,8.92,8.87,8.89,181800.0,7.7406,7.7667,7.7232,7.7406,181800.0
2009-10-22 09:50:00,8.88,8.92,8.86,8.91,200300.0,7.7319,7.7667,7.7145,7.758,200300.0
2009-10-22 09:55:00,8.91,8.92,8.88,8.89,116100.0,7.758,7.7667,7.7319,7.7406,116100.0
2009-10-22 10:00:00,8.89,8.92,8.82,8.83,290900.0,7.7406,7.7667,7.6797,7.6884,290900.0
2009-10-22 10:05:00,8.82,8.83,8.77,8.77,159600.0,7.6797,7.6884,7.6361,7.6361,159600.0
2009-10-22 10:10:00,8.78,8.79,8.74,8.79,219000.0,7.6448,7.6535,7.61,7.6535,219000.0
2009-10-22 10:15:00,8.79,8.8,8.74,8.79,151300.0,7.6535,7.6622,7.61,7.6535,151300.0
2009-10-22 10:20:00,8.78,8.79,8.76,8.79,63600.0,7.6448,7.6535,7.6274,7.6535,63600.0
2009-10-22 10:25:00,8.79,8.82,8.78,8.8,130200.0,7.6535,7.6797,7.6448,7.6622,130200.0
2009-10-22 10:30:00,8.79,8.82,8.75,8.75,125400.0,7.6535,7.6797,7.6187,7.6187,125400.0
2009-10-22 10:35:00,8.76,8.77,8.75,8.76,76600.0,7.6274,7.6361,7.6187,7.6274,76600.0
2009-10-22 10:40:00,8.76,8.79,8.75,8.77,96200.0,7.6274,7.6535,7.6187,7.6361,96200.0
2009-10-22 10:45:00,8.78,8.78,8.77,8.78,55900.0,7.6448,7.6448,7.6361,7.6448,55900.0
2009-10-22 10:50:00,8.77,8.82,8.77,8.81,111100.0,7.6361,7.6797,7.6361,7.6709,111100.0
2009-10-22 10:55:00,8.81,8.86,8.81,8.86,78500.0,7.6709,7.7145,7.6709,7.7145,78500.0
2009-10-22 11:00:00,8.86,8.9,8.85,8.9,81700.0,7.7145,7.7493,7.7058,7.7493,81700.0
2009-10-22 11:05:00,8.9,8.94,8.87,8.9,181200.0,7.7493,7.7841,7.7232,7.7493,181200.0
2009-10-22 11:10:00,8.89,8.96,8.89,8.96,51900.0,7.7406,7.8016,7.7406,7.8016,51900.0
2009-10-22 11:15:00,8.96,8.96,8.9,8.9,110800.0,7.8016,7.8016,7.7493,7.7493,110800.0
2009-10-22 11:20:00,8.9,8.95,8.9,8.9,94300.0,7.7493,7.7928,7.7493,7.7493,94300.0
2009-10-22 11:25:00,8.9,8.93,8.89,8.89,96500.0,7.7493,7.7754,7.7406,7.7406,96500.0
2009-10-22 11:30:00,8.88,8.91,8.88,8.9,210900.0,7.7319,7.758,7.7319,7.7493,210900.0
2009-10-22 11:35:00,8.9,8.91,8.89,8.9,176300.0,7.7493,7.758,7.7406,7.7493,176300.0
2009-10-22 11:40:00,8.9,8.93,8.9,8.91,77700.0,7.7493,7.7754,7.7493,7.758,77700.0
2009-10-22 11:45:00,8.91,8.92,8.9,8.92,32900.0,7.758,7.7667,7.7493,7.7667,32900.0
2009-10-22 11:50:00,8.91,8.92,8.89,8.9,124100.0,7.758,7.7667,7.7406,7.7493,124100.0
2009-10-22 11:55:00,8.89,8.91,8.89,8.91,47500.0,7.7406,7.758,7.7406,7.758,47500.0
2009-10-22 12:00:00,8.9,8.94,8.9,8.94,60400.0,7.7493,7.7841,7.7493,7.7841,60400.0
2009-10-22 12:05:00,8.94,8.94,8.88,8.89,113500.0,7.7841,7.7841,7.7319,7.7406,113500.0
2009-10-22 12:10:00,8.88,8.89,8.88,8.89,13600.0,7.7319,7.7406,7.7319,7.7406,13600.0
2009-10-22 12:15:00,8.88,8.89,8.86,8.87,32600.0,7.7319,7.7406,7.7145,7.7232,32600.0
2009-10-22 12:20:00,8.86,8.87,8.85,8.85,27800.0,7.7145,7.7232,7.7058,7.7058,27800.0
2009-10-22 12:25:00,8.85,8.86,8.85,8.85,45400.0,7.7058,7.7145,7.7058,7.7058,45400.0
2009-10-22 12:30:00,8.86,8.88,8.85,8.87,18900.0,7.7145,7.7319,7.7058,7.7232,18900.0
2009-10-22 12:35:00,8.88,8.89,8.87,8.89,10800.0,7.7319,7.7406,7.7232,7.7406,10800.0
2009-10-22 12:40:00,8.89,8.9,8.88,8.9,8900.0,7.7406,7.7493,7.7319,7.7493,8900.0
2009-10-22 12:45:00,8.9,8.91,8.89,8.89,57700.0,7.7493,7.758,7.7406,7.7406,57700.0
2009-10-22 12:50:00,8.9,8.9,8.89,8.9,3400.0,7.7493,7.7493,7.7406,7.7493,3400.0
2009-10-22 12:55:00,8.9,8.9,8.89,8.9,4300.0,7.7493,7.7493,7.7406,7.7493,4300.0
2009-10-22 13:00:00,8.89,8.9,8.89,8.89,6000.0,7.7406,7.7493,7.7406,7.7406,6000.0
2009-10-22 13:05:00,8.9,8.9,8.89,8.9,4700.0,7.7493,7.7493,7.7406,7.7493,4700.0
2009-10-22 13:10:00,8.9,8.9,8.88,8.88,17100.0,7.7493,7.7493,7.7319,7.7319,17100.0
2009-10-22 13:15:00,8.88,8.89,8.86,8.86,24600.0,7.7319,7.7406,7.7145,7.7145,24600.0
2009-10-22 13:20:00,8.86,8.88,8.86,8.87,32100.0,7.7145,7.7319,7.7145,7.7232,32100.0
2009-10-22 13:25:00,8.88,8.88,8.86,8.87,44200.0,7.7319,7.7319,7.7145,7.7232,44200.0
2009-10-22 13:30:00,8.87,8.9,8.86,8.9,113200.0,7.7232,7.7493,7.7145,7.7493,113200.0
2009-10-22 13:35:00,8.9,8.9,8.88,8.89,73000.0,7.7493,7.7493,7.7319,7.7406,73000.0
2009-10-22 13:40:00,8.89,8.89,8.88,8.89,51600.0,7.7406,7.7406,7.7319,7.7406,51600.0
2009-10-22 13:45:00,8.89,8.89,8.88,8.89,32700.0,7.7406,7.7406,7.7319,7.7406,32700.0
2009-10-22 13:50:00,8.89,8.9,8.88,8.9,15800.0,7.7406,7.7493,7.7319,7.7493,15800.0
2009-10-22 13:55:00,8.9,8.9,8.89,8.9,75100.0,7.7493,7.7493,7.7406,7.7493,75100.0
2009-10-22 14:00:00,8.9,8.91,8.89,8.9,70900.0,7.7493,7.758,7.7406,7.7493,70900.0
2009-10-22 14:05:00,8.9,8.9,8.89,8.89,45100.0,7.7493,7.7493,7.7406,7.7406,45100.0
2009-10-22 14:10:00,8.9,8.9,8.89,8.89,43600.0,7.7493,7.7493,7.7406,7.7406,43600.0
2009-10-22 14:15:00,8.89,8.9,8.89,8.9,134100.0,7.7406,7.7493,7.7406,7.7493,134100.0
2009-10-22 14:20:00,8.9,8.92,8.89,8.91,152700.0,7.7493,7.7667,7.7406,7.758,152700.0
2009-10-22 14:25:00,8.92,8.92,8.88,8.9,234400.0,7.7667,7.7667,7.7319,7.7493,234400.0
2009-10-22 14:30:00,8.9,8.93,8.89,8.92,165300.0,7.7493,7.7754,7.7406,7.7667,165300.0
2009-10-22 14:35:00,8.92,8.95,8.91,8.94,201900.0,7.7667,7.7928,7.758,7.7841,201900.0
2009-10-22 14:40:00,8.94,8.94,8.91,8.92,259800.0,7.7841,7.7841,7.758,7.7667,259800.0
2009-10-22 14:45:00,8.92,8.94,8.91,8.92,94600.0,7.7667,7.7841,7.758,7.7667,94600.0
2009-10-22 14:50:00,8.91,8.92,8.91,8.92,121700.0,7.758,7.7667,7.758,7.7667,121700.0
2009-10-22 14:55:00,8.92,8.92,8.9,8.91,142700.0,7.7667,7.7667,7.7493,7.758,142700.0
2009-10-22 15:00:00,8.9,8.93,8.9,8.93,107900.0,7.7493,7.7754,7.7493,7.7754,107900.0
2009-10-22 15:05:00,8.93,8.93,8.91,8.91,74000.0,7.7754,7.7754,7.758,7.758,74000.0
2009-10-22 15:10:00,8.91,8.94,8.91,8.94,64100.0,7.758,7.7841,7.758,7.7841,64100.0
2009-10-22 15:15:00,8.94,8.94,8.91,8.94,106200.0,7.7841,7.7841,7.758,7.7841,106200.0
2009-10-22 15:20:00,8.94,8.97,8.93,8.97,100500.0,7.7841,7.8103,7.7754,7.8103,100500.0
2009-10-22 15:25:00,8.97,8.98,8.95,8.96,90400.0,7.8103,7.819,7.7928,7.8016,90400.0
2009-10-22 15:30:00,8.97,8.97,8.93,8.95,428100.0,7.8103,7.8103,7.7754,7.7928,428100.0
2009-10-22 15:35:00,8.95,8.95,8.91,8.95,212000.0,7.7928,7.7928,7.758,7.7928,212000.0
2009-10-22 15:40:00,8.95,8.95,8.92,8.94,117900.0,7.7928,7.7928,7.7667,7.7841,117900.0
2009-10-22 15:45:00,8.94,8.94,8.92,8.94,312000.0,7.7841,7.7841,7.7667,7.7841,312000.0
2009-10-22 15:50:00,8.93,8.96,8.93,8.94,583200.0,7.7754,7.8016,7.7754,7.7841,583200.0
2009-10-22 15:55:00,8.94,8.96,8.92,8.94,743700.0,7.7841,7.8016,7.7667,7.7841,743700.0
2009-10-23 09:30:00,8.96,9.03,8.96,8.98,104400.0,7.8016,7.8625,7.8016,7.819,104400.0
2009-10-23 09:35:00,8.98,8.99,8.88,8.91,237300.0,7.819,7.8277,7.7319,7.758,237300.0
2009-10-23 09:40:00,8.91,8.92,8.86,8.86,302700.0,7.758,7.7667,7.7145,7.7145,302700.0
2009-10-23 09:45:00,8.86,8.91,8.86,8.91,305100.0,7.7145,7.758,7.7145,7.758,305100.0
2009-10-23 09:50:00,8.91,8.94,8.89,8.94,238000.0,7.758,7.7841,7.7406,7.7841,238000.0
2009-10-23 09:55:00,8.94,9.02,8.9,9.0,197400.0,7.7841,7.8538,7.7493,7.8364,197400.0
2009-10-23 10:00:00,9.0,9.06,8.98,8.99,272500.0,7.8364,7.8886,7.819,7.8277,272500.0
2009-10-23 10:05:00,8.99,9.02,8.99,9.01,257200.0,7.8277,7.8538,7.8277,7.8451,257200.0
2009-10-23 10:10:00,9.01,9.01,8.98,9.0,89400.0,7.8451,7.8451,7.819,7.8364,89400.0
2009-10-23 10:15:00,9.0,9.0,8.98,8.99,75000.0,7.8364,7.8364,7.819,7.8277,75000.0
2009-10-23 10:20:00,8.98,9.01,8.96,8.99,347100.0,7.819,7.8451,7.8016,7.8277,347100.0
2009-10-23 10:25:00,9.0,9.0,8.96,8.99,135500.0,7.8364,7.8364,7.8016,7.8277,135500.0
2009-10-23 10:30:00,8.99,9.0,8.97,8.99,185100.0,7.8277,7.8364,7.8103,7.8277,185100.0
2009-10-23 10:35:00,8.98,9.0,8.96,8.97,159800.0,7.819,7.8364,7.8016,7.8103,159800.0
2009-10-23 10:40:00,8.97,9.0,8.97,8.99,159400.0,7.8103,7.8364,7.8103,7.8277,159400.0
2009-10-23 10:45:00,8.99,9.0,8.97,8.98,116600.0,7.8277,7.8364,7.8103,7.819,116600.0
2009-10-23 10:50:00,8.98,8.99,8.96,8.98,132000.0,7.819,7.8277,7.8016,7.819,132000.0
2009-10-23 10:55:00,8.99,8.99,8.93,8.94,108700.0,7.8277,7.8277,7.7754,7.7841,108700.0
2009-10-23 11:00:00,8.94,8.98,8.91,8.91,130300.0,7.7841,7.819,7.758,7.758,130300.0
2009-10-23 11:05:00,8.91,8.92,8.89,8.91,81400.0,7.758,7.7667,7.7406,7.758,81400.0
2009-10-23 11:10:00,8.91,8.91,8.89,8.89,12200.0,7.758,7.758,7.7406,7.7406,12200.0
2009-10-23 11:15:00,8.89,8.9,8.86,8.87,94500.0,7.7406,7.7493,7.7145,7.7232,94500.0
2009-10-23 11:20:00,8.88,8.88,8.87,8.87,17600.0,7.7319,7.7319,7.7232,7.7232,17600.0
2009-10-23 11:25:00,8.88,8.9,8.87,8.9,29000.0,7.7319,7.7493,7.7232,7.7493,29000.0
2009-10-23 11:30:00,8.89,8.9,8.87,8.87,34100.0,7.7406,7.7493,7.7232,7.7232,34100.0
2009-10-23 11:35:00,8.87,8.9,8.87,8.89,39600.0,7.7232,7.7493,7.7232,7.7406,39600.0
2009-10-23 11:40:00,8.9,8.9,8.87,8.88,56300.0,7.7493,7.7493,7.7232,7.7319,56300.0
2009-10-23 11:45:00,8.87,8.9,8.87,8.9,63800.0,7.7232,7.7493,7.7232,7.7493,63800.0
2009-10-23 11:50:00,8.89,8.9,8.88,8.88,31500.0,7.7406,7.7493,7.7319,7.7319,31500.0
2009-10-23 11:55:00,8.88,8.9,8.87,8.89,71900.0,7.7319,7.7493,7.7232,7.7406,71900.0
2009-10-23 12:00:00,8.89,8.92,8.89,8.91,149900.0,7.7406,7.7667,7.7406,7.758,149900.0
2009-10-23 12:05:00,8.91,8.91,8.88,8.9,195800.0,7.758,7.758,7.7319,7.7493,195800.0
2009-10-23 12:10:00,8.9,8.91,8.88,8.89,93100.0,7.7493,7.758,7.7319,7.7406,93100.0
2009-10-23 12:15:00,8.89,8.9,8.87,8.89,52500.0,7.7406,7.7493,7.7232,7.7406,52500.0
2009-10-23 12:20:00,8.89,8.9,8.88,8.89,144600.0,7.7406,7.7493,7.7319,7.7406,144600.0
2009-10-23 12:25:00,8.9,8.91,8.89,8.89,136200.0,7.7493,7.758,7.7406,7.7406,136200.0
2009-10-23 12:30:00,8.89,8.91,8.88,8.91,117000.0,7.7406,7.758,7.7319,7.758,117000.0
2009-10-23 12:35:00,8.91,8.92,8.9,8.91,98900.0,7.758,7.7667,7.7493,7.758,98900.0
2009-10-23 12:40:00,8.9,8.91,8.9,8.9,119400.0,7.7493,7.758,7.7493,7.7493,119400.0
2009-10-23 12:45:00,8.91,8.94,8.9,8.91,88900.0,7.758,7.7841,7.7493,7.758,88900.0
2009-10-23 12:50:00,8.91,8.91,8.88,8.9,111600.0,7.758,7.758,7.7319,7.7493,111600.0
2009-10-23 12:55:00,8.89,8.9,8.88,8.9,106600.0,7.7406,7.7493,7.7319,7.7493,106600.0
2009-10-23 13:00:00,8.9,8.9,8.89,8.9,20900.0,7.7493,7.7493,7.7406,7.7493,20900.0
2009-10-23 13:05:00,8.9,8.91,8.89,8.89,175300.0,7.7493,7.758,7.7406,7.7406,175300.0
2009-10-23 13:10:00,8.89,8.91,8.88,8.88,52500.0,7.7406,7.758,7.7319,7.7319,52500.0
2009-10-23 13:15:00,8.88,8.9,8.88,8.89,43700.0,7.7319,7.7493,7.7319,7.7406,43700.0
2009-10-23 13:20:00,8.89,8.9,8.88,8.89,97200.0,7.7406,7.7493,7.7319,7.7406,97200.0
2009-10-23 13:25:00,8.88,8.91,8.88,8.9,128400.0,7.7319,7.758,7.7319,7.7493,128400.0
2009-10-23 13:30:00,8.89,8.9,8.86,8.86,98300.0,7.7406,7.7493,7.7145,7.7145,98300.0
2009-10-23 13:35:00,8.87,8.88,8.86,8.87,69200.0,7.7232,7.7319,7.7145,7.7232,69200.0
2009-10-23 13:40:00,8.88,8.89,8.87,8.88,50300.0,7.7319,7.7406,7.7232,7.7319,50300.0
2009-10-23 13:45:00,8.88,8.9,8.86,8.9,96400.0,7.7319,7.7493,7.7145,7.7493,96400.0
2009-10-23 13:50:00,8.9,8.91,8.89,8.9,137400.0,7.7493,7.758,7.7406,7.7493,137400.0
2009-10-23 13:55:00,8.9,8.9,8.88,8.9,92000.0,7.7493,7.7493,7.7319,7.7493,92000.0
2009-10-23 14:00:00,8.9,8.92,8.89,8.9,251700.0,7.7493,7.7667,7.7406,7.7493,251700.0
2009-10-23 14:05:00,8.9,8.9,8.87,8.9,124800.0,7.7493,7.7493,7.7232,7.7493,124800.0
2009-10-23 14:10:00,8.9,8.9,8.88,8.88,78700.0,7.7493,7.7493,7.7319,7.7319,78700.0
2009-10-23 14:15:00,8.89,8.89,8.88,8.89,59600.0,7.7406,7.7406,7.7319,7.7406,59600.0
2009-10-23 14:20:00,8.89,8.9,8.88,8.89,63000.0,7.7406,7.7493,7.7319,7.7406,63000.0
2009-10-23 14:25:00,8.9,8.9,8.89,8.9,36200.0,7.7493,7.7493,7.7406,7.7493,36200.0
2009-10-23 14:30:00,8.9,8.91,8.89,8.9,122400.0,7.7493,7.758,7.7406,7.7493,122400.0
2009-10-23 14:35:00,8.9,8.9,8.89,8.9,44900.0,7.7493,7.7493,7.7406,7.7493,44900.0
2009-10-23 14:40:00,8.9,8.9,8.87,8.88,226200.0,7.7493,7.7493,7.7232,7.7319,226200.0
2009-10-23 14:45:00,8.88,8.89,8.86,8.86,187400.0,7.7319,7.7406,7.7145,7.7145,187400.0
2009-10-23 14:50:00,8.86,8.87,8.85,8.85,54800.0,7.7145,7.7232,7.7058,7.7058,54800.0
2009-10-23 14:55:00,8.86,8.86,8.84,8.84,112700.0,7.7145,7.7145,7.6971,7.6971,112700.0
2009-10-23 15:00:00,8.85,8.88,8.85,8.86,148800.0,7.7058,7.7319,7.7058,7.7145,148800.0
2009-10-23 15:05:00,8.86,8.9,8.86,8.88,362500.0,7.7145,7.7493,7.7145,7.7319,362500.0
2009-10-23 15:10:00,8.88,8.9,8.87,8.9,71400.0,7.7319,7.7493,7.7232,7.7493,71400.0
2009-10-23 15:15:00,8.89,8.9,8.86,8.86,484300.0,7.7406,7.7493,7.7145,7.7145,484300.0
2009-10-23 15:20:00,8.86,8.87,8.82,8.83,246500.0,7.7145,7.7232,7.6797,7.6884,246500.0
2009-10-23 15:25:00,8.84,8.85,8.8,8.8,122700.0,7.6971,7.7058,7.6622,7.6622,122700.0
2009-10-23 15:30:00,8.81,8.83,8.8,8.82,202400.0,7.6709,7.6884,7.6622,7.6797,202400.0
2009-10-23 15:35:00,8.81,8.82,8.8,8.81,190600.0,7.6709,7.6797,7.6622,7.6709,190600.0
2009-10-23 15:40:00,8.81,8.84,8.81,8.82,135400.0,7.6709,7.6971,7.6709,7.6797,135400.0
2009-10-23 15:45:00,8.83,8.83,8.8,8.8,119000.0,7.6884,7.6884,7.6622,7.6622,119000.0
2009-10-23 15:50:00,8.8,8.84,8.8,8.84,224900.0,7.6622,7.6971,7.6622,7.6971,224900.0
2009-10-23 15:55:00,8.84,8.84,8.81,8.83,675500.0,7.6971,7.6971,7.6709,7.6884,675500.0
2009-10-26 09:30:00,8.9,8.95,8.85,8.94,80900.0,7.7493,7.7928,7.7058,7.7841,80900.0
2009-10-26 09:35:00,8.92,8.94,8.82,8.94,74800.0,7.7667,7.7841,7.6797,7.7841,74800.0
2009-10-26 09:40:00,8.95,8.98,8.91,8.97,63200.0,7.7928,7.819,7.758,7.8103,63200.0
2009-10-26 09:45:00,8.98,9.07,8.98,9.03,120900.0,7.819,7.8973,7.819,7.8625,120900.0
2009-10-26 09:50:00,9.03,9.06,8.97,9.0,170900.0,7.8625,7.8886,7.8103,7.8364,170900.0
2009-10-26 09:55:00,9.01,9.04,9.0,9.03,73600.0,7.8451,7.8712,7.8364,7.8625,73600.0
2009-10-26 10:00:00,9.04,9.08,9.03,9.07,102700.0,7.8712,7.906,7.8625,7.8973,102700.0
2009-10-26 10:05:00,9.07,9.08,9.0,9.0,124400.0,7.8973,7.906,7.8364,7.8364,124400.0
2009-10-26 10:10:00,9.0,9.01,8.98,9.01,195900.0,7.8364,7.8451,7.819,7.8451,195900.0
2009-10-26 10:15:00,9.01,9.02,8.99,9.01,76800.0,7.8451,7.8538,7.8277,7.8451,76800.0
2009-10-26 10:20:00,9.0,9.01,8.94,8.96,256400.0,7.8364,7.8451,7.7841,7.8016,256400.0
2009-10-26 10:25:00,8.95,8.98,8.95,8.97,171100.0,7.7928,7.819,7.7928,7.8103,171100.0
2009-10-26 10:30:00,8.96,9.0,8.96,8.98,212700.0,7.8016,7.8364,7.8016,7.819,212700.0
2009-10-26 10:35:00,8.98,8.99,8.94,8.97,327800.0,7.819,7.8277,7.7841,7.8103,327800.0
2009-10-26 10:40:00,8.98,9.02,8.97,9.02,253600.0,7.819,7.8538,7.8103,7.8538,253600.0
2009-10-26 10:45:00,9.02,9.03,9.0,9.01,68100.0,7.8538,7.8625,7.8364,7.8451,68100.0
2009-10-26 10:50:00,9.01,9.02,8.99,8.99,53400.0,7.8451,7.8538,7.8277,7.8277,53400.0
2009-10-26 10:55:00,8.99,9.03,8.97,9.03,189300.0,7.8277,7.8625,7.8103,7.8625,189300.0
2009-10-26 11:00:00,9.02,9.04,9.01,9.02,79300.0,7.8538,7.8712,7.8451,7.8538,79300.0
2009-10-26 11:05:00,9.02,9.05,9.01,9.01,118000.0,7.8538,7.8799,7.8451,7.8451,118000.0
2009-10-26 11:10:00,9.01,9.04,8.99,9.0,233500.0,7.8451,7.8712,7.8277,7.8364,233500.0
2009-10-26 11:15:00,9.0,9.0,8.97,8.99,115000.0,7.8364,7.8364,7.8103,7.8277,115000.0
2009-10-26 11:20:00,8.98,9.02,8.98,9.01,112400.0,7.819,7.8538,7.819,7.8451,112400.0
2009-10-26 11:25:00,9.02,9.03,9.0,9.01,130600.0,7.8538,7.8625,7.8364,7.8451,130600.0
2009-10-26 11:30:00,9.0,9.0,8.89,8.92,436500.0,7.8364,7.8364,7.7406,7.7667,436500.0
2009-10-26 11:35:00,8.92,8.94,8.87,8.92,153000.0,7.7667,7.7841,7.7232,7.7667,153000.0
2009-10-26 11:40:00,8.92,8.94,8.89,8.9,154900.0,7.7667,7.7841,7.7406,7.7493,154900.0
2009-10-26 11:45:00,8.9,8.92,8.88,8.89,95000.0,7.7493,7.7667,7.7319,7.7406,95000.0
2009-10-26 11:50:00,8.89,8.91,8.89,8.89,49600.0,7.7406,7.758,7.7406,7.7406,49600.0
2009-10-26 11:55:00,8.9,8.91,8.88,8.88,108500.0,7.7493,7.758,7.7319,7.7319,108500.0
2009-10-26 12:00:00,8.88,8.9,8.85,8.85,119800.0,7.7319,7.7493,7.7058,7.7058,119800.0
2009-10-26 12:05:00,8.85,8.88,8.85,8.88,59300.0,7.7058,7.7319,7.7058,7.7319,59300.0
2009-10-26 12:10:00,8.88,8.9,8.87,8.9,42000.0,7.7319,7.7493,7.7232,7.7493,42000.0
2009-10-26 12:15:00,8.9,8.92,8.88,8.91,41300.0,7.7493,7.7667,7.7319,7.758,41300.0
2009-10-26 12:20:00,8.91,8.92,8.89,8.91,78000.0,7.758,7.7667,7.7406,7.758,78000.0
2009-10-26 12:25:00,8.91,8.91,8.86,8.86,117800.0,7.758,7.758,7.7145,7.7145,117800.0
2009-10-26 12:30:00,8.86,8.87,8.85,8.86,57600.0,7.7145,7.7232,7.7058,7.7145,57600.0
2009-10-26 12:35:00,8.86,8.88,8.85,8.88,83900.0,7.7145,7.7319,7.7058,7.7319,83900.0
2009-10-26 12:40:00,8.88,8.91,8.86,8.89,86700.0,7.7319,7.758,7.7145,7.7406,86700.0
2009-10-26 12:45:00,8.9,8.9,8.85,8.86,63000.0,7.7493,7.7493,7.7058,7.7145,63000.0
2009-10-26 12:50:00,8.87,8.87,8.86,8.86,14500.0,7.7232,7.7232,7.7145,7.7145,14500.0
2009-10-26 12:55:00,8.86,8.89,8.86,8.87,55000.0,7.7145,7.7406,7.7145,7.7232,55000.0
2009-10-26 13:00:00,8.88,8.88,8.85,8.87,44600.0,7.7319,7.7319,7.7058,7.7232,44600.0
2009-10-26 13:05:00,8.86,8.87,8.85,8.85,74300.0,7.7145,7.7232,7.7058,7.7058,74300.0
2009-10-26 13:10:00,8.85,8.86,8.82,8.86,89600.0,7.7058,7.7145,7.6797,7.7145,89600.0
2009-10-26 13:15:00,8.86,8.86,8.82,8.83,60300.0,7.7145,7.7145,7.6797,7.6884,60300.0
2009-10-26 13:20:00,8.83,8.84,8.79,8.8,62700.0,7.6884,7.6971,7.6535,7.6622,62700.0
2009-10-26 13:25:00,8.81,8.82,8.79,8.81,64200.0,7.6709,7.6797,7.6535,7.6709,64200.0
2009-10-26 13:30:00,8.81,8.82,8.8,8.82,45000.0,7.6709,7.6797,7.6622,7.6797,45000.0
2009-10-26 13:35:00,8.82,8.84,8.82,8.83,23700.0,7.6797,7.6971,7.6797,7.6884,23700.0
2009-10-26 13:40:00,8.84,8.87,8.83,8.86,46800.0,7.6971,7.7232,7.6884,7.7145,46800.0
2009-10-26 13:45:00,8.85,8.86,8.84,8.84,62600.0,7.7058,7.7145,7.6971,7.6971,62600.0
2009-10-26 13:50:00,8.83,8.84,8.83,8.83,27800.0,7.6884,7.6971,7.6884,7.6884,27800.0
2009-10-26 13:55:00,8.83,8.87,8.83,8.85,54400.0,7.6884,7.7232,7.6884,7.7058,54400.0
2009-10-26 14:00:00,8.85,8.87,8.84,8.85,69300.0,7.7058,7.7232,7.6971,7.7058,69300.0
2009-10-26 14:05:00,8.85,8.87,8.85,8.87,46100.0,7.7058,7.7232,7.7058,7.7232,46100.0
2009-10-26 14:10:00,8.86,8.87,8.84,8.87,76600.0,7.7145,7.7232,7.6971,7.7232,76600.0
2009-10-26 14:15:00,8.87,8.87,8.82,8.85,129700.0,7.7232,7.7232,7.6797,7.7058,129700.0
2009-10-26 14:20:00,8.86,8.9,8.85,8.89,147600.0,7.7145,7.7493,7.7058,7.7406,147600.0
2009-10-26 14:25:00,8.9,8.92,8.88,8.9,82100.0,7.7493,7.7667,7.7319,7.7493,82100.0
2009-10-26 14:30:00,8.9,8.93,8.88,8.88,238600.0,7.7493,7.7754,7.7319,7.7319,238600.0
2009-10-26 14:35:00,8.88,8.9,8.86,8.9,159300.0,7.7319,7.7493,7.7145,7.7493,159300.0
2009-10-26 14:40:00,8.89,8.9,8.87,8.87,116200.0,7.7406,7.7493,7.7232,7.7232,116200.0
2009-10-26 14:45:00,8.88,8.9,8.87,8.88,93000.0,7.7319,7.7493,7.7232,7.7319,93000.0
2009-10-26 14:50:00,8.87,8.89,8.86,8.88,149500.0,7.7232,7.7406,7.7145,7.7319,149500.0
2009-10-26 14:55:00,8.88,8.89,8.86,8.86,88500.0,7.7319,7.7406,7.7145,7.7145,88500.0
2009-10-26 15:00:00,8.85,8.86,8.85,8.85,43900.0,7.7058,7.7145,7.7058,7.7058,43900.0
2009-10-26 15:05:00,8.85,8.86,8.82,8.83,193500.0,7.7058,7.7145,7.6797,7.6884,193500.0
2009-10-26 15:10:00,8.83,8.83,8.8,8.8,126600.0,7.6884,7.6884,7.6622,7.6622,126600.0
2009-10-26 15:15:00,8.8,8.82,8.78,8.79,123900.0,7.6622,7.6797,7.6448,7.6535,123900.0
2009-10-26 15:20:00,8.79,8.8,8.77,8.79,112300.0,7.6535,7.6622,7.6361,7.6535,112300.0
2009-10-26 15:25:00,8.79,8.79,8.75,8.77,74800.0,7.6535,7.6535,7.6187,7.6361,74800.0
2009-10-26 15:30:00,8.77,8.81,8.76,8.78,180800.0,7.6361,7.6709,7.6274,7.6448,180800.0
2009-10-26 15:35:00,8.78,8.83,8.78,8.82,282100.0,7.6448,7.6884,7.6448,7.6797,282100.0
2009-10-26 15:40:00,8.82,8.83,8.79,8.8,259600.0,7.6797,7.6884,7.6535,7.6622,259600.0
2009-10-26 15:45:00,8.8,8.85,8.8,8.85,177000.0,7.6622,7.7058,7.6622,7.7058,177000.0
2009-10-26 15:50:00,8.84,8.85,8.81,8.81,280300.0,7.6971,7.7058,7.6709,7.6709,280300.0
2009-10-26 15:55:00,8.81,8.82,8.8,8.8,361700.0,7.6709,7.6797,7.6622,7.6622,361700.0
2009-10-27 09:30:00,8.79,8.85,8.76,8.82,100600.0,7.6535,7.7058,7.6274,7.6797,100600.0
2009-10-27 09:35:00,8.82,8.84,8.71,8.73,111800.0,7.6797,7.6971,7.5839,7.6013,111800.0
2009-10-27 09:40:00,8.73,8.89,8.73,8.86,136700.0,7.6013,7.7406,7.6013,7.7145,136700.0
2009-10-27 09:45:00,8.86,8.89,8.82,8.88,69200.0,7.7145,7.7406,7.6797,7.7319,69200.0
2009-10-27 09:50:00,8.88,8.89,8.85,8.86,109900.0,7.7319,7.7406,7.7058,7.7145,109900.0
2009-10-27 09:55:00,8.86,8.88,8.85,8.86,99100.0,7.7145,7.7319,7.7058,7.7145,99100.0
2009-10-27 10:00:00,8.86,8.86,8.74,8.8,240600.0,7.7145,7.7145,7.61,7.6622,240600.0
2009-10-27 10:05:00,8.79,8.8,8.76,8.8,57800.0,7.6535,7.6622,7.6274,7.6622,57800.0
2009-10-27 10:10:00,8.8,8.81,8.78,8.81,78400.0,7.6622,7.6709,7.6448,7.6709,78400.0
2009-10-27 10:15:00,8.8,8.84,8.79,8.81,90700.0,7.6622,7.6971,7.6535,7.6709,90700.0
2009-10-27 10:20:00,8.81,8.83,8.76,8.76,114900.0,7.6709,7.6884,7.6274,7.6274,114900.0
2009-10-27 10:25:00,8.77,8.84,8.77,8.82,64700.0,7.6361,7.6971,7.6361,7.6797,64700.0
2009-10-27 10:30:00,8.82,8.82,8.76,8.76,343500.0,7.6797,7.6797,7.6274,7.6274,343500.0
2009-10-27 10:35:00,8.76,8.79,8.76,8.78,102700.0,7.6274,7.6535,7.6274,7.6448,102700.0
2009-10-27 10:40:00,8.78,8.81,8.78,8.79,91100.0,7.6448,7.6709,7.6448,7.6535,91100.0
2009-10-27 10:45:00,8.78,8.81,8.77,8.78,108700.0,7.6448,7.6709,7.6361,7.6448,108700.0
2009-10-27 10:50:00,8.79,8.79,8.72,8.75,131800.0,7.6535,7.6535,7.5926,7.6187,131800.0
2009-10-27 10:55:00,8.75,8.78,8.74,8.77,91000.0,7.6187,7.6448,7.61,7.6361,91000.0
2009-10-27 11:00:00,8.78,8.8,8.74,8.75,72600.0,7.6448,7.6622,7.61,7.6187,72600.0
2009-10-27 11:05:00,8.75,8.77,8.75,8.75,65400.0,7.6187,7.6361,7.6187,7.6187,65400.0
2009-10-27 11:10:00,8.75,8.79,8.74,8.77,96900.0,7.6187,7.6535,7.61,7.6361,96900.0
2009-10-27 11:15:00,8.77,8.77,8.75,8.76,77800.0,7.6361,7.6361,7.6187,7.6274,77800.0
2009-10-27 11:20:00,8.76,8.78,8.75,8.75,84300.0,7.6274,7.6448,7.6187,7.6187,84300.0
2009-10-27 11:25:00,8.75,8.8,8.73,8.79,77000.0,7.6187,7.6622,7.6013,7.6535,77000.0
2009-10-27 11:30:00,8.79,8.8,8.76,8.77,35100.0,7.6535,7.6622,7.6274,7.6361,35100.0
2009-10-27 11:35:00,8.76,8.81,8.76,8.81,54600.0,7.6274,7.6709,7.6274,7.6709,54600.0
2009-10-27 11:40:00,8.81,8.81,8.77,8.77,51200.0,7.6709,7.6709,7.6361,7.6361,51200.0
2009-10-27 11:45:00,8.77,8.79,8.76,8.77,29300.0,7.6361,7.6535,7.6274,7.6361,29300.0
2009-10-27 11:50:00,8.78,8.79,8.76,8.76,54200.0,7.6448,7.6535,7.6274,7.6274,54200.0
2009-10-27 11:55:00,8.77,8.78,8.76,8.76,38400.0,7.6361,7.6448,7.6274,7.6274,38400.0
2009-10-27 12:00:00,8.77,8.77,8.75,8.75,59500.0,7.6361,7.6361,7.6187,7.6187,59500.0
2009-10-27 12:05:00,8.75,8.77,8.75,8.76,26100.0,7.6187,7.6361,7.6187,7.6274,26100.0
2009-10-27 12:10:00,8.76,8.77,8.75,8.75,37000.0,7.6274,7.6361,7.6187,7.6187,37000.0
2009-10-27 12:15:00,8.75,8.76,8.75,8.76,15900.0,7.6187,7.6274,7.6187,7.6274,15900.0
2009-10-27 12:20:00,8.75,8.76,8.75,8.76,13200.0,7.6187,7.6274,7.6187,7.6274,13200.0
2009-10-27 12:25:00,8.75,8.76,8.73,8.74,149700.0,7.6187,7.6274,7.6013,7.61,149700.0
2009-10-27 12:30:00,8.73,8.74,8.73,8.73,23000.0,7.6013,7.61,7.6013,7.6013,23000.0
2009-10-27 12:35:00,8.74,8.74,8.73,8.73,78400.0,7.61,7.61,7.6013,7.6013,78400.0
2009-10-27 12:40:00,8.73,8.74,8.73,8.73,14300.0,7.6013,7.61,7.6013,7.6013,14300.0
2009-10-27 12:45:00,8.74,8.74,8.73,8.73,26700.0,7.61,7.61,7.6013,7.6013,26700.0
2009-10-27 12:50:00,8.73,8.74,8.7,8.71,116300.0,7.6013,7.61,7.5752,7.5839,116300.0
2009-10-27 12:55:00,8.71,8.73,8.71,8.71,110500.0,7.5839,7.6013,7.5839,7.5839,110500.0
2009-10-27 13:00:00,8.71,8.72,8.71,8.71,10400.0,7.5839,7.5926,7.5839,7.5839,10400.0
2009-10-27 13:05:00,8.71,8.72,8.7,8.7,101100.0,7.5839,7.5926,7.5752,7.5752,101100.0
2009-10-27 13:10:00,8.7,8.72,8.7,8.71,56000.0,7.5752,7.5926,7.5752,7.5839,56000.0
2009-10-27 13:15:00,8.72,8.72,8.7,8.7,14900.0,7.5926,7.5926,7.5752,7.5752,14900.0
2009-10-27 13:20:00,8.7,8.72,8.7,8.71,76800.0,7.5752,7.5926,7.5752,7.5839,76800.0
2009-10-27 13:25:00,8.72,8.72,8.7,8.7,39600.0,7.5926,7.5926,7.5752,7.5752,39600.0
2009-10-27 13:30:00,8.71,8.71,8.7,8.7,23200.0,7.5839,7.5839,7.5752,7.5752,23200.0
2009-10-27 13:35:00,8.7,8.71,8.7,8.7,22800.0,7.5752,7.5839,7.5752,7.5752,22800.0
2009-10-27 13:40:00,8.7,8.71,8.7,8.7,27400.0,7.5752,7.5839,7.5752,7.5752,27400.0
2009-10-27 13:45:00,8.7,8.71,8.7,8.7,19200.0,7.5752,7.5839,7.5752,7.5752,19200.0
2009-10-27 13:50:00,8.71,8.71,8.7,8.71,12200.0,7.5839,7.5839,7.5752,7.5839,12200.0
2009-10-27 13:55:00,8.71,8.71,8.7,8.7,27100.0,7.5839,7.5839,7.5752,7.5752,27100.0
2009-10-27 14:00:00,8.7,8.71,8.68,8.68,280100.0,7.5752,7.5839,7.5578,7.5578,280100.0
2009-10-27 14:05:00,8.68,8.72,8.68,8.69,117700.0,7.5578,7.5926,7.5578,7.5665,117700.0
2009-10-27 14:10:00,8.7,8.72,8.69,8.71,60800.0,7.5752,7.5926,7.5665,7.5839,60800.0
2009-10-27 14:15:00,8.7,8.73,8.7,8.7,102400.0,7.5752,7.6013,7.5752,7.5752,102400.0
2009-10-27 14:20:00,8.7,8.71,8.68,8.68,334900.0,7.5752,7.5839,7.5578,7.5578,334900.0
2009-10-27 14:25:00,8.69,8.69,8.65,8.66,71200.0,7.5665,7.5665,7.5316,7.5403,71200.0
2009-10-27 14:30:00,8.66,8.67,8.64,8.64,363600.0,7.5403,7.549,7.5229,7.5229,363600.0
2009-10-27 14:35:00,8.64,8.65,8.63,8.64,113700.0,7.5229,7.5316,7.5142,7.5229,113700.0
2009-10-27 14:40:00,8.64,8.65,8.61,8.62,164600.0,7.5229,7.5316,7.4968,7.5055,164600.0
2009-10-27 14:45:00,8.62,8.63,8.59,8.6,254400.0,7.5055,7.5142,7.4794,7.4881,254400.0
2009-10-27 14:50:00,8.6,8.64,8.6,8.63,146200.0,7.4881,7.5229,7.4881,7.5142,146200.0
2009-10-27 14:55:00,8.63,8.64,8.61,8.61,173700.0,7.5142,7.5229,7.4968,7.4968,173700.0
2009-10-27 15:00:00,8.61,8.62,8.6,8.61,250200.0,7.4968,7.5055,7.4881,7.4968,250200.0
2009-10-27 15:05:00,8.62,8.62,8.59,8.61,230000.0,7.5055,7.5055,7.4794,7.4968,230000.0
2009-10-27 15:10:00,8.6,8.65,8.6,8.64,207300.0,7.4881,7.5316,7.4881,7.5229,207300.0
2009-10-27 15:15:00,8.64,8.71,8.64,8.69,360600.0,7.5229,7.5839,7.5229,7.5665,360600.0
2009-10-27 15:20:00,8.69,8.7,8.65,8.69,242900.0,7.5665,7.5752,7.5316,7.5665,242900.0
2009-10-27 15:25:00,8.68,8.69,8.68,8.68,152000.0,7.5578,7.5665,7.5578,7.5578,152000.0
2009-10-27 15:30:00,8.69,8.69,8.65,8.65,83400.0,7.5665,7.5665,7.5316,7.5316,83400.0
2009-10-27 15:35:00,8.66,8.68,8.65,8.65,213800.0,7.5403,7.5578,7.5316,7.5316,213800.0
2009-10-27 15:40:00,8.66,8.68,8.65,8.67,83500.0,7.5403,7.5578,7.5316,7.549,83500.0
2009-10-27 15:45:00,8.68,8.68,8.65,8.65,201700.0,7.5578,7.5578,7.5316,7.5316,201700.0
2009-10-27 15:50:00,8.66,8.68,8.65,8.66,151300.0,7.5403,7.5578,7.5316,7.5403,151300.0
2009-10-27 15:55:00,8.66,8.67,8.65,8.65,345000.0,7.5403,7.549,7.5316,7.5316,345000.0
2009-10-28 09:30:00,8.71,8.71,8.58,8.67,79100.0,7.5839,7.5839,7.4707,7.549,79100.0
2009-10-28 09:35:00,8.67,8.68,8.58,8.59,84500.0,7.549,7.5578,7.4707,7.4794,84500.0
2009-10-28 09:40:00,8.59,8.68,8.58,8.67,68100.0,7.4794,7.5578,7.4707,7.549,68100.0
2009-10-28 09:45:00,8.67,8.67,8.62,8.64,235600.0,7.549,7.549,7.5055,7.5229,235600.0
2009-10-28 09:50:00,8.64,8.68,8.64,8.65,149600.0,7.5229,7.5578,7.5229,7.5316,149600.0
2009-10-28 09:55:00,8.65,8.69,8.65,8.66,66200.0,7.5316,7.5665,7.5316,7.5403,66200.0
2009-10-28 10:00:00,8.67,8.69,8.65,8.67,279200.0,7.549,7.5665,7.5316,7.549,279200.0
2009-10-28 10:05:00,8.67,8.68,8.64,8.68,184600.0,7.549,7.5578,7.5229,7.5578,184600.0
2009-10-28 10:10:00,8.68,8.7,8.66,8.66,323600.0,7.5578,7.5752,7.5403,7.5403,323600.0
2009-10-28 10:15:00,8.67,8.67,8.64,8.67,156700.0,7.549,7.549,7.5229,7.549,156700.0
2009-10-28 10:20:00,8.66,8.67,8.64,8.66,106200.0,7.5403,7.549,7.5229,7.5403,106200.0
2009-10-28 10:25:00,8.66,8.67,8.65,8.66,33700.0,7.5403,7.549,7.5316,7.5403,33700.0
2009-10-28 10:30:00,8.66,8.69,8.65,8.69,105800.0,7.5403,7.5665,7.5316,7.5665,105800.0
2009-10-28 10:35:00,8.69,8.69,8.65,8.67,111200.0,7.5665,7.5665,7.5316,7.549,111200.0
2009-10-28 10:40:00,8.68,8.68,8.66,8.68,100500.0,7.5578,7.5578,7.5403,7.5578,100500.0
2009-10-28 10:45:00,8.68,8.68,8.65,8.66,95700.0,7.5578,7.5578,7.5316,7.5403,95700.0
2009-10-28 10:50:00,8.66,8.66,8.64,8.65,305800.0,7.5403,7.5403,7.5229,7.5316,305800.0
2009-10-28 10:55:00,8.65,8.67,8.65,8.67,105100.0,7.5316,7.549,7.5316,7.549,105100.0
2009-10-28 11:00:00,8.67,8.67,8.6,8.6,135300.0,7.549,7.549,7.4881,7.4881,135300.0
2009-10-28 11:05:00,8.61,8.65,8.6,8.65,248300.0,7.4968,7.5316,7.4881,7.5316,248300.0
2009-10-28 11:10:00,8.65,8.65,8.63,8.63,159600.0,7.5316,7.5316,7.5142,7.5142,159600.0
2009-10-28 11:15:00,8.63,8.65,8.62,8.65,139700.0,7.5142,7.5316,7.5055,7.5316,139700.0
2009-10-28 11:20:00,8.65,8.65,8.62,8.62,88800.0,7.5316,7.5316,7.5055,7.5055,88800.0
2009-10-28 11:25:00,8.63,8.64,8.62,8.64,93100.0,7.5142,7.5229,7.5055,7.5229,93100.0
2009-10-28 11:30:00,8.64,8.65,8.63,8.63,169200.0,7.5229,7.5316,7.5142,7.5142,169200.0
2009-10-28 11:35:00,8.63,8.64,8.63,8.64,56300.0,7.5142,7.5229,7.5142,7.5229,56300.0
2009-10-28 11:40:00,8.63,8.64,8.62,8.63,126800.0,7.5142,7.5229,7.5055,7.5142,126800.0
2009-10-28 11:45:00,8.63,8.65,8.63,8.65,162700.0,7.5142,7.5316,7.5142,7.5316,162700.0
2009-10-28 11:50:00,8.65,8.65,8.64,8.65,65300.0,7.5316,7.5316,7.5229,7.5316,65300.0
2009-10-28 11:55:00,8.65,8.65,8.63,8.64,94200.0,7.5316,7.5316,7.5142,7.5229,94200.0
2009-10-28 12:00:00,8.63,8.64,8.62,8.63,60300.0,7.5142,7.5229,7.5055,7.5142,60300.0
2009-10-28 12:05:00,8.64,8.64,8.62,8.63,73000.0,7.5229,7.5229,7.5055,7.5142,73000.0
2009-10-28 12:10:00,8.62,8.64,8.62,8.63,72300.0,7.5055,7.5229,7.5055,7.5142,72300.0
2009-10-28 12:15:00,8.63,8.64,8.61,8.61,79600.0,7.5142,7.5229,7.4968,7.4968,79600.0
2009-10-28 12:20:00,8.61,8.62,8.6,8.6,41900.0,7.4968,7.5055,7.4881,7.4881,41900.0
2009-10-28 12:25:00,8.61,8.62,8.6,8.62,95800.0,7.4968,7.5055,7.4881,7.5055,95800.0
2009-10-28 12:30:00,8.62,8.62,8.61,8.62,20000.0,7.5055,7.5055,7.4968,7.5055,20000.0
2009-10-28 12:35:00,8.61,8.62,8.6,8.61,47300.0,7.4968,7.5055,7.4881,7.4968,47300.0
2009-10-28 12:40:00,8.61,8.62,8.61,8.61,21700.0,7.4968,7.5055,7.4968,7.4968,21700.0
2009-10-28 12:45:00,8.62,8.62,8.61,8.61,10400.0,7.5055,7.5055,7.4968,7.4968,10400.0
2009-10-28 12:50:00,8.61,8.62,8.6,8.6,154800.0,7.4968,7.5055,7.4881,7.4881,154800.0
2009-10-28 12:55:00,8.6,8.63,8.6,8.63,121500.0,7.4881,7.5142,7.4881,7.5142,121500.0
2009-10-28 13:00:00,8.63,8.65,8.63,8.65,143700.0,7.5142,7.5316,7.5142,7.5316,143700.0
2009-10-28 13:05:00,8.65,8.66,8.64,8.64,110400.0,7.5316,7.5403,7.5229,7.5229,110400.0
2009-10-28 13:10:00,8.65,8.65,8.63,8.64,108000.0,7.5316,7.5316,7.5142,7.5229,108000.0
2009-10-28 13:15:00,8.64,8.67,8.64,8.64,70000.0,7.5229,7.549,7.5229,7.5229,70000.0
2009-10-28 13:20:00,8.64,8.65,8.63,8.65,76000.0,7.5229,7.5316,7.5142,7.5316,76000.0
2009-10-28 13:25:00,8.65,8.66,8.62,8.62,78700.0,7.5316,7.5403,7.5055,7.5055,78700.0
2009-10-28 13:30:00,8.63,8.64,8.6,8.6,82300.0,7.5142,7.5229,7.4881,7.4881,82300.0
2009-10-28 13:35:00,8.61,8.63,8.59,8.62,288700.0,7.4968,7.5142,7.4794,7.5055,288700.0
2009-10-28 13:40:00,8.62,8.65,8.6,8.6,94800.0,7.5055,7.5316,7.4881,7.4881,94800.0
2009-10-28 13:45:00,8.6,8.62,8.6,8.61,98900.0,7.4881,7.5055,7.4881,7.4968,98900.0
2009-10-28 13:50:00,8.6,8.61,8.59,8.61,58000.0,7.4881,7.4968,7.4794,7.4968,58000.0
2009-10-28 13:55:00,8.61,8.62,8.6,8.6,63600.0,7.4968,7.5055,7.4881,7.4881,63600.0
2009-10-28 14:00:00,8.6,8.61,8.56,8.59,126300.0,7.4881,7.4968,7.4533,7.4794,126300.0
2009-10-28 14:05:00,8.58,8.58,8.56,8.57,41200.0,7.4707,7.4707,7.4533,7.462,41200.0
2009-10-28 14:10:00,8.56,8.57,8.56,8.57,30700.0,7.4533,7.462,7.4533,7.462,30700.0
2009-10-28 14:15:00,8.57,8.57,8.55,8.55,104800.0,7.462,7.462,7.4446,7.4446,104800.0
2009-10-28 14:20:00,8.55,8.57,8.53,8.56,206500.0,7.4446,7.462,7.4271,7.4533,206500.0
2009-10-28 14:25:00,8.56,8.57,8.55,8.56,50800.0,7.4533,7.462,7.4446,7.4533,50800.0
2009-10-28 14:30:00,8.55,8.57,8.55,8.56,105500.0,7.4446,7.462,7.4446,7.4533,105500.0
2009-10-28 14:35:00,8.56,8.56,8.55,8.55,15900.0,7.4533,7.4533,7.4446,7.4446,15900.0
2009-10-28 14:40:00,8.55,8.56,8.55,8.56,135500.0,7.4446,7.4533,7.4446,7.4533,135500.0
2009-10-28 14:45:00,8.55,8.56,8.55,8.56,34900.0,7.4446,7.4533,7.4446,7.4533,34900.0
2009-10-28 14:50:00,8.56,8.56,8.55,8.55,27000.0,7.4533,7.4533,7.4446,7.4446,27000.0
2009-10-28 14:55:00,8.56,8.56,8.54,8.55,203000.0,7.4533,7.4533,7.4359,7.4446,203000.0
2009-10-28 15:00:00,8.55,8.57,8.55,8.56,218600.0,7.4446,7.462,7.4446,7.4533,218600.0
2009-10-28 15:05:00,8.56,8.56,8.55,8.56,89500.0,7.4533,7.4533,7.4446,7.4533,89500.0
2009-10-28 15:10:00,8.56,8.56,8.51,8.52,227800.0,7.4533,7.4533,7.4097,7.4184,227800.0
2009-10-28 15:15:00,8.51,8.54,8.51,8.54,238400.0,7.4097,7.4359,7.4097,7.4359,238400.0
2009-10-28 15:20:00,8.54,8.54,8.52,8.53,204100.0,7.4359,7.4359,7.4184,7.4271,204100.0
2009-10-28 15:25:00,8.54,8.55,8.5,8.53,330200.0,7.4359,7.4446,7.401,7.4271,330200.0
2009-10-28 15:30:00,8.53,8.53,8.49,8.51,225900.0,7.4271,7.4271,7.3923,7.4097,225900.0
2009-10-28 15:35:00,8.5,8.51,8.47,8.48,802300.0,7.401,7.4097,7.3749,7.3836,802300.0
2009-10-28 15:40:00,8.49,8.51,8.48,8.5,235100.0,7.3923,7.4097,7.3836,7.401,235100.0
2009-10-28 15:45:00,8.5,8.5,8.48,8.48,142000.0,7.401,7.401,7.3836,7.3836,142000.0
2009-10-28 15:50:00,8.48,8.5,8.48,8.48,289100.0,7.3836,7.401,7.3836,7.3836,289100.0
2009-10-28 15:55:00,8.48,8.51,8.48,8.5,1226300.0,7.3836,7.4097,7.3836,7.401,1226300.0
2009-10-29 09:30:00,8.53,8.6,8.52,8.56,152700.0,7.4271,7.4881,7.4184,7.4533,152700.0
2009-10-29 09:35:00,8.56,8.61,8.51,8.52,296300.0,7.4533,7.4968,7.4097,7.4184,296300.0
2009-10-29 09:40:00,8.52,8.53,8.45,8.46,138500.0,7.4184,7.4271,7.3575,7.3662,138500.0
2009-10-29 09:45:00,8.45,8.49,8.45,8.48,108200.0,7.3575,7.3923,7.3575,7.3836,108200.0
2009-10-29 09:50:00,8.49,8.53,8.48,8.5,159700.0,7.3923,7.4271,7.3836,7.401,159700.0
2009-10-29 09:55:00,8.49,8.52,8.48,8.51,150400.0,7.3923,7.4184,7.3836,7.4097,150400.0
2009-10-29 10:00:00,8.5,8.56,8.5,8.55,169100.0,7.401,7.4533,7.401,7.4446,169100.0
2009-10-29 10:05:00,8.54,8.6,8.53,8.57,213100.0,7.4359,7.4881,7.4271,7.462,213100.0
2009-10-29 10:10:00,8.56,8.58,8.55,8.57,104800.0,7.4533,7.4707,7.4446,7.462,104800.0
2009-10-29 10:15:00,8.57,8.6,8.56,8.59,78800.0,7.462,7.4881,7.4533,7.4794,78800.0
2009-10-29 10:20:00,8.6,8.6,8.56,8.57,110000.0,7.4881,7.4881,7.4533,7.462,110000.0
2009-10-29 10:25:00,8.56,8.58,8.54,8.54,78300.0,7.4533,7.4707,7.4359,7.4359,78300.0
2009-10-29 10:30:00,8.55,8.56,8.51,8.53,133300.0,7.4446,7.4533,7.4097,7.4271,133300.0
2009-10-29 10:35:00,8.53,8.53,8.5,8.51,101400.0,7.4271,7.4271,7.401,7.4097,101400.0
2009-10-29 10:40:00,8.51,8.51,8.49,8.51,132000.0,7.4097,7.4097,7.3923,7.4097,132000.0
2009-10-29 10:45:00,8.51,8.52,8.5,8.5,56800.0,7.4097,7.4184,7.401,7.401,56800.0
2009-10-29 10:50:00,8.5,8.51,8.49,8.5,99400.0,7.401,7.4097,7.3923,7.401,99400.0
2009-10-29 10:55:00,8.5,8.52,8.49,8.52,100900.0,7.401,7.4184,7.3923,7.4184,100900.0
2009-10-29 11:00:00,8.52,8.55,8.52,8.54,85800.0,7.4184,7.4446,7.4184,7.4359,85800.0
2009-10-29 11:05:00,8.54,8.55,8.51,8.51,95800.0,7.4359,7.4446,7.4097,7.4097,95800.0
2009-10-29 11:10:00,8.51,8.55,8.5,8.5,103100.0,7.4097,7.4446,7.401,7.401,103100.0
2009-10-29 11:15:00,8.51,8.52,8.47,8.48,222300.0,7.4097,7.4184,7.3749,7.3836,222300.0
2009-10-29 11:20:00,8.48,8.49,8.48,8.49,51000.0,7.3836,7.3923,7.3836,7.3923,51000.0
2009-10-29 11:25:00,8.49,8.49,8.48,8.48,31400.0,7.3923,7.3923,7.3836,7.3836,31400.0
2009-10-29 11:30:00,8.48,8.53,8.48,8.51,106000.0,7.3836,7.4271,7.3836,7.4097,106000.0
2009-10-29 11:35:00,8.51,8.52,8.51,8.51,22900.0,7.4097,7.4184,7.4097,7.4097,22900.0
2009-10-29 11:40:00,8.52,8.52,8.49,8.52,64200.0,7.4184,7.4184,7.3923,7.4184,64200.0
2009-10-29 11:45:00,8.52,8.52,8.49,8.5,75200.0,7.4184,7.4184,7.3923,7.401,75200.0
2009-10-29 11:50:00,8.5,8.51,8.5,8.5,16600.0,7.401,7.4097,7.401,7.401,16600.0
2009-10-29 11:55:00,8.5,8.51,8.49,8.5,94000.0,7.401,7.4097,7.3923,7.401,94000.0
2009-10-29 12:00:00,8.5,8.5,8.49,8.49,27700.0,7.401,7.401,7.3923,7.3923,27700.0
2009-10-29 12:05:00,8.5,8.51,8.5,8.51,47300.0,7.401,7.4097,7.401,7.4097,47300.0
2009-10-29 12:10:00,8.5,8.51,8.5,8.51,26800.0,7.401,7.4097,7.401,7.4097,26800.0
2009-10-29 12:15:00,8.51,8.51,8.49,8.5,105800.0,7.4097,7.4097,7.3923,7.401,105800.0
2009-10-29 12:20:00,8.49,8.5,8.49,8.5,29400.0,7.3923,7.401,7.3923,7.401,29400.0
2009-10-29 12:25:00,8.49,8.5,8.49,8.5,22500.0,7.3923,7.401,7.3923,7.401,22500.0
2009-10-29 12:30:00,8.5,8.51,8.49,8.51,50800.0,7.401,7.4097,7.3923,7.4097,50800.0
2009-10-29 12:35:00,8.5,8.51,8.49,8.51,97400.0,7.401,7.4097,7.3923,7.4097,97400.0
2009-10-29 12:40:00,8.5,8.52,8.5,8.51,106800.0,7.401,7.4184,7.401,7.4097,106800.0
2009-10-29 12:45:00,8.5,8.51,8.5,8.5,16000.0,7.401,7.4097,7.401,7.401,16000.0
2009-10-29 12:50:00,8.51,8.51,8.5,8.5,29000.0,7.4097,7.4097,7.401,7.401,29000.0
2009-10-29 12:55:00,8.51,8.51,8.5,8.51,62300.0,7.4097,7.4097,7.401,7.4097,62300.0
2009-10-29 13:00:00,8.51,8.53,8.51,8.51,79100.0,7.4097,7.4271,7.4097,7.4097,79100.0
2009-10-29 13:05:00,8.52,8.52,8.51,8.51,13000.0,7.4184,7.4184,7.4097,7.4097,13000.0
2009-10-29 13:10:00,8.51,8.52,8.5,8.5,36400.0,7.4097,7.4184,7.401,7.401,36400.0
2009-10-29 13:15:00,8.5,8.52,8.5,8.51,54000.0,7.401,7.4184,7.401,7.4097,54000.0
2009-10-29 13:20:00,8.52,8.52,8.51,8.52,22700.0,7.4184,7.4184,7.4097,7.4184,22700.0
2009-10-29 13:25:00,8.52,8.52,8.49,8.49,72200.0,7.4184,7.4184,7.3923,7.3923,72200.0
2009-10-29 13:30:00,8.5,8.5,8.49,8.5,65200.0,7.401,7.401,7.3923,7.401,65200.0
2009-10-29 13:35:00,8.5,8.5,8.49,8.5,100500.0,7.401,7.401,7.3923,7.401,100500.0
2009-10-29 13:40:00,8.49,8.5,8.49,8.49,28300.0,7.3923,7.401,7.3923,7.3923,28300.0
2009-10-29 13:45:00,8.5,8.51,8.49,8.5,99800.0,7.401,7.4097,7.3923,7.401,99800.0
2009-10-29 13:50:00,8.51,8.51,8.5,8.51,26200.0,7.4097,7.4097,7.401,7.4097,26200.0
2009-10-29 13:55:00,8.51,8.51,8.5,8.51,19400.0,7.4097,7.4097,7.401,7.4097,19400.0
2009-10-29 14:00:00,8.5,8.51,8.5,8.51,62300.0,7.401,7.4097,7.401,7.4097,62300.0
2009-10-29 14:05:00,8.5,8.51,8.49,8.49,117600.0,7.401,7.4097,7.3923,7.3923,117600.0
2009-10-29 14:10:00,8.49,8.5,8.49,8.49,83100.0,7.3923,7.401,7.3923,7.3923,83100.0
2009-10-29 14:15:00,8.5,8.51,8.49,8.51,100900.0,7.401,7.4097,7.3923,7.4097,100900.0
2009-10-29 14:20:00,8.51,8.51,8.49,8.49,128800.0,7.4097,7.4097,7.3923,7.3923,128800.0
2009-10-29 14:25:00,8.49,8.5,8.49,8.49,74400.0,7.3923,7.401,7.3923,7.3923,74400.0
2009-10-29 14:30:00,8.49,8.5,8.48,8.48,147200.0,7.3923,7.401,7.3836,7.3836,147200.0
2009-10-29 14:35:00,8.49,8.49,8.48,8.49,23100.0,7.3923,7.3923,7.3836,7.3923,23100.0
2009-10-29 14:40:00,8.48,8.5,8.48,8.49,112200.0,7.3836,7.401,7.3836,7.3923,112200.0
2009-10-29 14:45:00,8.5,8.51,8.49,8.5,125100.0,7.401,7.4097,7.3923,7.401,125100.0
2009-10-29 14:50:00,8.51,8.51,8.5,8.51,37000.0,7.4097,7.4097,7.401,7.4097,37000.0
2009-10-29 14:55:00,8.51,8.51,8.5,8.51,37500.0,7.4097,7.4097,7.401,7.4097,37500.0
2009-10-29 15:00:00,8.51,8.51,8.5,8.51,48200.0,7.4097,7.4097,7.401,7.4097,48200.0
2009-10-29 15:05:00,8.51,8.51,8.49,8.51,327000.0,7.4097,7.4097,7.3923,7.4097,327000.0
2009-10-29 15:10:00,8.51,8.52,8.5,8.5,203600.0,7.4097,7.4184,7.401,7.401,203600.0
2009-10-29 15:15:00,8.5,8.51,8.5,8.5,106900.0,7.401,7.4097,7.401,7.401,106900.0
2009-10-29 15:20:00,8.51,8.53,8.49,8.5,405000.0,7.4097,7.4271,7.3923,7.401,405000.0
2009-10-29 15:25:00,8.51,8.51,8.5,8.5,57200.0,7.4097,7.4097,7.401,7.401,57200.0
2009-10-29 15:30:00,8.5,8.51,8.5,8.5,116900.0,7.401,7.4097,7.401,7.401,116900.0
2009-10-29 15:35:00,8.5,8.51,8.48,8.48,87700.0,7.401,7.4097,7.3836,7.3836,87700.0
2009-10-29 15:40:00,8.48,8.49,8.47,8.47,170100.0,7.3836,7.3923,7.3749,7.3749,170100.0
2009-10-29 15:45:00,8.48,8.48,8.45,8.45,167600.0,7.3836,7.3836,7.3575,7.3575,167600.0
2009-10-29 15:50:00,8.46,8.48,8.45,8.47,214800.0,7.3662,7.3836,7.3575,7.3749,214800.0
2009-10-29 15:55:00,8.47,8.47,8.46,8.46,505000.0,7.3749,7.3749,7.3662,7.3662,505000.0
2009-10-30 09:30:00,8.44,8.48,8.4,8.46,101900.0,7.3488,7.3836,7.314,7.3662,101900.0
2009-10-30 09:35:00,8.46,8.57,8.46,8.55,76000.0,7.3662,7.462,7.3662,7.4446,76000.0
2009-10-30 09:40:00,8.55,8.56,8.46,8.53,135400.0,7.4446,7.4533,7.3662,7.4271,135400.0
2009-10-30 09:45:00,8.53,8.55,8.45,8.47,127200.0,7.4271,7.4446,7.3575,7.3749,127200.0
2009-10-30 09:50:00,8.47,8.49,8.43,8.45,166200.0,7.3749,7.3923,7.3401,7.3575,166200.0
2009-10-30 09:55:00,8.45,8.5,8.41,8.47,240000.0,7.3575,7.401,7.3227,7.3749,240000.0
2009-10-30 10:00:00,8.47,8.54,8.47,8.49,158200.0,7.3749,7.4359,7.3749,7.3923,158200.0
2009-10-30 10:05:00,8.49,8.53,8.48,8.49,76000.0,7.3923,7.4271,7.3836,7.3923,76000.0
2009-10-30 10:10:00,8.49,8.51,8.46,8.49,81500.0,7.3923,7.4097,7.3662,7.3923,81500.0
2009-10-30 10:15:00,8.5,8.5,8.45,8.46,87300.0,7.401,7.401,7.3575,7.3662,87300.0
2009-10-30 10:20:00,8.45,8.49,8.45,8.49,90300.0,7.3575,7.3923,7.3575,7.3923,90300.0
2009-10-30 10:25:00,8.48,8.5,8.45,8.45,107200.0,7.3836,7.401,7.3575,7.3575,107200.0
2009-10-30 10:30:00,8.45,8.48,8.44,8.47,149000.0,7.3575,7.3836,7.3488,7.3749,149000.0
2009-10-30 10:35:00,8.47,8.49,8.46,8.49,99500.0,7.3749,7.3923,7.3662,7.3923,99500.0
2009-10-30 10:40:00,8.48,8.51,8.46,8.51,140600.0,7.3836,7.4097,7.3662,7.4097,140600.0
2009-10-30 10:45:00,8.51,8.52,8.47,8.5,111600.0,7.4097,7.4184,7.3749,7.401,111600.0
2009-10-30 10:50:00,8.51,8.51,8.49,8.49,75200.0,7.4097,7.4097,7.3923,7.3923,75200.0
2009-10-30 10:55:00,8.49,8.51,8.49,8.5,41700.0,7.3923,7.4097,7.3923,7.401,41700.0
2009-10-30 11:00:00,8.51,8.51,8.49,8.51,66000.0,7.4097,7.4097,7.3923,7.4097,66000.0
2009-10-30 11:05:00,8.51,8.51,8.48,8.5,153500.0,7.4097,7.4097,7.3836,7.401,153500.0
2009-10-30 11:10:00,8.5,8.51,8.48,8.5,108900.0,7.401,7.4097,7.3836,7.401,108900.0
2009-10-30 11:15:00,8.49,8.51,8.49,8.49,88200.0,7.3923,7.4097,7.3923,7.3923,88200.0
2009-10-30 11:20:00,8.5,8.51,8.49,8.49,154400.0,7.401,7.4097,7.3923,7.3923,154400.0
2009-10-30 11:25:00,8.49,8.51,8.48,8.49,456100.0,7.3923,7.4097,7.3836,7.3923,456100.0
2009-10-30 11:30:00,8.49,8.51,8.49,8.49,82800.0,7.3923,7.4097,7.3923,7.3923,82800.0
2009-10-30 11:35:00,8.49,8.5,8.47,8.48,266200.0,7.3923,7.401,7.3749,7.3836,266200.0
2009-10-30 11:40:00,8.48,8.49,8.48,8.48,47100.0,7.3836,7.3923,7.3836,7.3836,47100.0
2009-10-30 11:45:00,8.48,8.48,8.47,8.47,61500.0,7.3836,7.3836,7.3749,7.3749,61500.0
2009-10-30 11:50:00,8.47,8.48,8.46,8.47,82100.0,7.3749,7.3836,7.3662,7.3749,82100.0
2009-10-30 11:55:00,8.47,8.48,8.45,8.47,110300.0,7.3749,7.3836,7.3575,7.3749,110300.0
2009-10-30 12:00:00,8.47,8.48,8.47,8.47,66400.0,7.3749,7.3836,7.3749,7.3749,66400.0
2009-10-30 12:05:00,8.47,8.53,8.46,8.52,207800.0,7.3749,7.4271,7.3662,7.4184,207800.0
2009-10-30 12:10:00,8.52,8.53,8.46,8.47,292500.0,7.4184,7.4271,7.3662,7.3749,292500.0
2009-10-30 12:15:00,8.47,8.5,8.46,8.49,111200.0,7.3749,7.401,7.3662,7.3923,111200.0
2009-10-30 12:20:00,8.49,8.5,8.48,8.48,44800.0,7.3923,7.401,7.3836,7.3836,44800.0
2009-10-30 12:25:00,8.48,8.49,8.45,8.45,108700.0,7.3836,7.3923,7.3575,7.3575,108700.0
2009-10-30 12:30:00,8.46,8.47,8.45,8.46,87200.0,7.3662,7.3749,7.3575,7.3662,87200.0
2009-10-30 12:35:00,8.45,8.46,8.45,8.45,34100.0,7.3575,7.3662,7.3575,7.3575,34100.0
2009-10-30 12:40:00,8.45,8.46,8.45,8.45,15100.0,7.3575,7.3662,7.3575,7.3575,15100.0
2009-10-30 12:45:00,8.45,8.45,8.39,8.42,185300.0,7.3575,7.3575,7.3052,7.3314,185300.0
2009-10-30 12:50:00,8.42,8.42,8.39,8.4,70800.0,7.3314,7.3314,7.3052,7.314,70800.0
2009-10-30 12:55:00,8.41,8.42,8.35,8.35,294000.0,7.3227,7.3314,7.2704,7.2704,294000.0
2009-10-30 13:00:00,8.35,8.38,8.35,8.37,91300.0,7.2704,7.2965,7.2704,7.2878,91300.0
2009-10-30 13:05:00,8.37,8.38,8.35,8.35,87700.0,7.2878,7.2965,7.2704,7.2704,87700.0
2009-10-30 13:10:00,8.36,8.38,8.35,8.37,153300.0,7.2791,7.2965,7.2704,7.2878,153300.0
2009-10-30 13:15:00,8.36,8.38,8.36,8.37,73600.0,7.2791,7.2965,7.2791,7.2878,73600.0
2009-10-30 13:20:00,8.36,8.37,8.3,8.32,130800.0,7.2791,7.2878,7.2269,7.2443,130800.0
2009-10-30 13:25:00,8.32,8.34,8.3,8.31,365000.0,7.2443,7.2617,7.2269,7.2356,365000.0
2009-10-30 13:30:00,8.31,8.31,8.3,8.3,110100.0,7.2356,7.2356,7.2269,7.2269,110100.0
2009-10-30 13:35:00,8.3,8.31,8.29,8.3,229600.0,7.2269,7.2356,7.2182,7.2269,229600.0
2009-10-30 13:40:00,8.3,8.36,8.3,8.35,233400.0,7.2269,7.2791,7.2269,7.2704,233400.0
2009-10-30 13:45:00,8.36,8.39,8.35,8.37,177200.0,7.2791,7.3052,7.2704,7.2878,177200.0
2009-10-30 13:50:00,8.37,8.39,8.36,8.39,514800.0,7.2878,7.3052,7.2791,7.3052,514800.0
2009-10-30 13:55:00,8.38,8.4,8.38,8.39,214300.0,7.2965,7.314,7.2965,7.3052,214300.0
2009-10-30 14:00:00,8.39,8.4,8.38,8.4,105600.0,7.3052,7.314,7.2965,7.314,105600.0
2009-10-30 14:05:00,8.4,8.44,8.4,8.4,336500.0,7.314,7.3488,7.314,7.314,336500.0
2009-10-30 14:10:00,8.41,8.47,8.4,8.44,197800.0,7.3227,7.3749,7.314,7.3488,197800.0
2009-10-30 14:15:00,8.44,8.44,8.41,8.43,120300.0,7.3488,7.3488,7.3227,7.3401,120300.0
2009-10-30 14:20:00,8.43,8.44,8.4,8.41,125100.0,7.3401,7.3488,7.314,7.3227,125100.0
2009-10-30 14:25:00,8.41,8.42,8.4,8.4,61800.0,7.3227,7.3314,7.314,7.314,61800.0
2009-10-30 14:30:00,8.4,8.41,8.38,8.39,224100.0,7.314,7.3227,7.2965,7.3052,224100.0
2009-10-30 14:35:00,8.39,8.41,8.37,8.41,132600.0,7.3052,7.3227,7.2878,7.3227,132600.0
2009-10-30 14:40:00,8.4,8.41,8.38,8.39,59000.0,7.314,7.3227,7.2965,7.3052,59000.0
2009-10-30 14:45:00,8.39,8.42,8.38,8.39,103100.0,7.3052,7.3314,7.2965,7.3052,103100.0
2009-10-30 14:50:00,8.39,8.41,8.38,8.4,83000.0,7.3052,7.3227,7.2965,7.314,83000.0
2009-10-30 14:55:00,8.4,8.4,8.38,8.39,98900.0,7.314,7.314,7.2965,7.3052,98900.0
2009-10-30 15:00:00,8.39,8.39,8.35,8.37,153100.0,7.3052,7.3052,7.2704,7.2878,153100.0
2009-10-30 15:05:00,8.36,8.37,8.33,8.33,153100.0,7.2791,7.2878,7.253,7.253,153100.0
2009-10-30 15:10:00,8.34,8.39,8.33,8.36,194200.0,7.2617,7.3052,7.253,7.2791,194200.0
2009-10-30 15:15:00,8.36,8.39,8.35,8.35,148900.0,7.2791,7.3052,7.2704,7.2704,148900.0
2009-10-30 15:20:00,8.35,8.4,8.35,8.37,148500.0,7.2704,7.314,7.2704,7.2878,148500.0
2009-10-30 15:25:00,8.36,8.39,8.35,8.39,158100.0,7.2791,7.3052,7.2704,7.3052,158100.0
2009-10-30 15:30:00,8.39,8.44,8.39,8.43,229300.0,7.3052,7.3488,7.3052,7.3401,229300.0
2009-10-30 15:35:00,8.44,8.46,8.42,8.45,255000.0,7.3488,7.3662,7.3314,7.3575,255000.0
2009-10-30 15:40:00,8.45,8.48,8.44,8.44,146300.0,7.3575,7.3836,7.3488,7.3488,146300.0
2009-10-30 15:45:00,8.44,8.46,8.43,8.46,142200.0,7.3488,7.3662,7.3401,7.3662,142200.0
2009-10-30 15:50:00,8.46,8.46,8.39,8.39,174900.0,7.3662,7.3662,7.3052,7.3052,174900.0
2009-10-30 15:55:00,8.4,8.41,8.39,8.39,380800.0,7.314,7.3227,7.3052,7.3052,380800.0
2009-11-02 09:30:00,8.44,8.49,8.34,8.49,113100.0,7.3488,7.3923,7.2617,7.3923,113100.0
2009-11-02 09:35:00,8.48,8.48,8.42,8.42,66200.0,7.3836,7.3836,7.3314,7.3314,66200.0
2009-11-02 09:40:00,8.43,8.46,8.41,8.42,102500.0,7.3401,7.3662,7.3227,7.3314,102500.0
2009-11-02 09:45:00,8.42,8.42,8.33,8.35,85400.0,7.3314,7.3314,7.253,7.2704,85400.0
2009-11-02 09:50:00,8.35,8.4,8.34,8.39,88600.0,7.2704,7.314,7.2617,7.3052,88600.0
2009-11-02 09:55:00,8.38,8.41,8.36,8.39,92200.0,7.2965,7.3227,7.2791,7.3052,92200.0
2009-11-02 10:00:00,8.39,8.48,8.39,8.46,224500.0,7.3052,7.3836,7.3052,7.3662,224500.0
2009-11-02 10:05:00,8.46,8.47,8.43,8.44,128900.0,7.3662,7.3749,7.3401,7.3488,128900.0
2009-11-02 10:10:00,8.43,8.45,8.41,8.43,132600.0,7.3401,7.3575,7.3227,7.3401,132600.0
2009-11-02 10:15:00,8.43,8.45,8.42,8.45,88500.0,7.3401,7.3575,7.3314,7.3575,88500.0
2009-11-02 10:20:00,8.45,8.45,8.41,8.42,314100.0,7.3575,7.3575,7.3227,7.3314,314100.0
2009-11-02 10:25:00,8.42,8.43,8.42,8.43,129800.0,7.3314,7.3401,7.3314,7.3401,129800.0
2009-11-02 10:30:00,8.43,8.43,8.41,8.41,107500.0,7.3401,7.3401,7.3227,7.3227,107500.0
2009-11-02 10:35:00,8.41,8.42,8.41,8.42,58500.0,7.3227,7.3314,7.3227,7.3314,58500.0
2009-11-02 10:40:00,8.41,8.42,8.41,8.42,187800.0,7.3227,7.3314,7.3227,7.3314,187800.0
2009-11-02 10:45:00,8.42,8.42,8.4,8.42,107700.0,7.3314,7.3314,7.314,7.3314,107700.0
2009-11-02 10:50:00,8.42,8.43,8.41,8.42,160400.0,7.3314,7.3401,7.3227,7.3314,160400.0
2009-11-02 10:55:00,8.42,8.42,8.37,8.37,314500.0,7.3314,7.3314,7.2878,7.2878,314500.0
2009-11-02 11:00:00,8.38,8.4,8.37,8.4,138000.0,7.2965,7.314,7.2878,7.314,138000.0
2009-11-02 11:05:00,8.4,8.42,8.39,8.4,216800.0,7.314,7.3314,7.3052,7.314,216800.0
2009-11-02 11:10:00,8.4,8.4,8.37,8.4,156100.0,7.314,7.314,7.2878,7.314,156100.0
2009-11-02 11:15:00,8.4,8.4,8.39,8.4,39500.0,7.314,7.314,7.3052,7.314,39500.0
2009-11-02 11:20:00,8.39,8.4,8.39,8.4,53300.0,7.3052,7.314,7.3052,7.314,53300.0
2009-11-02 11:25:00,8.4,8.4,8.38,8.38,176500.0,7.314,7.314,7.2965,7.2965,176500.0
2009-11-02 11:30:00,8.39,8.42,8.38,8.4,481600.0,7.3052,7.3314,7.2965,7.314,481600.0
2009-11-02 11:35:00,8.41,8.42,8.39,8.39,417800.0,7.3227,7.3314,7.3052,7.3052,417800.0
2009-11-02 11:40:00,8.39,8.41,8.39,8.4,93300.0,7.3052,7.3227,7.3052,7.314,93300.0
2009-11-02 11:45:00,8.4,8.4,8.38,8.38,30500.0,7.314,7.314,7.2965,7.2965,30500.0
2009-11-02 11:50:00,8.38,8.39,8.37,8.39,88500.0,7.2965,7.3052,7.2878,7.3052,88500.0
2009-11-02 11:55:00,8.39,8.4,8.33,8.33,152500.0,7.3052,7.314,7.253,7.253,152500.0
2009-11-02 12:00:00,8.34,8.34,8.32,8.32,43300.0,7.2617,7.2617,7.2443,7.2443,43300.0
2009-11-02 12:05:00,8.32,8.33,8.31,8.31,58000.0,7.2443,7.253,7.2356,7.2356,58000.0
2009-11-02 12:10:00,8.31,8.32,8.31,8.32,35700.0,7.2356,7.2443,7.2356,7.2443,35700.0
2009-11-02 12:15:00,8.31,8.33,8.31,8.32,108200.0,7.2356,7.253,7.2356,7.2443,108200.0
2009-11-02 12:20:00,8.31,8.32,8.27,8.27,133500.0,7.2356,7.2443,7.2008,7.2008,133500.0
2009-11-02 12:25:00,8.27,8.27,8.24,8.24,130900.0,7.2008,7.2008,7.1746,7.1746,130900.0
2009-11-02 12:30:00,8.25,8.25,8.21,8.23,127300.0,7.1833,7.1833,7.1485,7.1659,127300.0
2009-11-02 12:35:00,8.22,8.23,8.22,8.23,37200.0,7.1572,7.1659,7.1572,7.1659,37200.0
2009-11-02 12:40:00,8.22,8.23,8.22,8.22,64800.0,7.1572,7.1659,7.1572,7.1572,64800.0
2009-11-02 12:45:00,8.22,8.26,8.22,8.25,175100.0,7.1572,7.1921,7.1572,7.1833,175100.0
2009-11-02 12:50:00,8.24,8.25,8.18,8.22,213400.0,7.1746,7.1833,7.1224,7.1572,213400.0
2009-11-02 12:55:00,8.22,8.23,8.18,8.18,185000.0,7.1572,7.1659,7.1224,7.1224,185000.0
2009-11-02 13:00:00,8.18,8.25,8.17,8.25,293900.0,7.1224,7.1833,7.1137,7.1833,293900.0
2009-11-02 13:05:00,8.25,8.29,8.24,8.29,137700.0,7.1833,7.2182,7.1746,7.2182,137700.0
2009-11-02 13:10:00,8.28,8.31,8.28,8.3,157200.0,7.2095,7.2356,7.2095,7.2269,157200.0
2009-11-02 13:15:00,8.29,8.31,8.25,8.29,266200.0,7.2182,7.2356,7.1833,7.2182,266200.0
2009-11-02 13:20:00,8.28,8.32,8.27,8.29,68500.0,7.2095,7.2443,7.2008,7.2182,68500.0
2009-11-02 13:25:00,8.3,8.3,8.28,8.28,18300.0,7.2269,7.2269,7.2095,7.2095,18300.0
2009-11-02 13:30:00,8.28,8.29,8.24,8.24,126100.0,7.2095,7.2182,7.1746,7.1746,126100.0
2009-11-02 13:35:00,8.24,8.25,8.21,8.24,121000.0,7.1746,7.1833,7.1485,7.1746,121000.0
2009-11-02 13:40:00,8.23,8.27,8.23,8.26,127100.0,7.1659,7.2008,7.1659,7.1921,127100.0
2009-11-02 13:45:00,8.25,8.26,8.23,8.25,107900.0,7.1833,7.1921,7.1659,7.1833,107900.0
2009-11-02 13:50:00,8.24,8.25,8.22,8.24,114500.0,7.1746,7.1833,7.1572,7.1746,114500.0
2009-11-02 13:55:00,8.23,8.25,8.22,8.22,149400.0,7.1659,7.1833,7.1572,7.1572,149400.0
2009-11-02 14:00:00,8.22,8.23,8.2,8.2,227200.0,7.1572,7.1659,7.1398,7.1398,227200.0
2009-11-02 14:05:00,8.2,8.21,8.17,8.19,120500.0,7.1398,7.1485,7.1137,7.1311,120500.0
2009-11-02 14:10:00,8.19,8.23,8.19,8.23,86700.0,7.1311,7.1659,7.1311,7.1659,86700.0
2009-11-02 14:15:00,8.22,8.23,8.19,8.19,76000.0,7.1572,7.1659,7.1311,7.1311,76000.0
2009-11-02 14:20:00,8.19,8.25,8.19,8.25,92800.0,7.1311,7.1833,7.1311,7.1833,92800.0
2009-11-02 14:25:00,8.25,8.26,8.24,8.25,39500.0,7.1833,7.1921,7.1746,7.1833,39500.0
2009-11-02 14:30:00,8.26,8.28,8.25,8.27,116200.0,7.1921,7.2095,7.1833,7.2008,116200.0
2009-11-02 14:35:00,8.26,8.27,8.24,8.25,96500.0,7.1921,7.2008,7.1746,7.1833,96500.0
2009-11-02 14:40:00,8.24,8.27,8.23,8.24,121800.0,7.1746,7.2008,7.1659,7.1746,121800.0
2009-11-02 14:45:00,8.25,8.27,8.23,8.23,66500.0,7.1833,7.2008,7.1659,7.1659,66500.0
2009-11-02 14:50:00,8.23,8.24,8.21,8.23,103900.0,7.1659,7.1746,7.1485,7.1659,103900.0
2009-11-02 14:55:00,8.23,8.23,8.19,8.22,146000.0,7.1659,7.1659,7.1311,7.1572,146000.0
2009-11-02 15:00:00,8.21,8.23,8.21,8.23,49200.0,7.1485,7.1659,7.1485,7.1659,49200.0
2009-11-02 15:05:00,8.23,8.24,8.21,8.22,198100.0,7.1659,7.1746,7.1485,7.1572,198100.0
2009-11-02 15:10:00,8.22,8.23,8.19,8.19,234800.0,7.1572,7.1659,7.1311,7.1311,234800.0
2009-11-02 15:15:00,8.19,8.21,8.19,8.19,245300.0,7.1311,7.1485,7.1311,7.1311,245300.0
2009-11-02 15:20:00,8.19,8.23,8.18,8.23,217300.0,7.1311,7.1659,7.1224,7.1659,217300.0
2009-11-02 15:25:00,8.23,8.24,8.2,8.24,110000.0,7.1659,7.1746,7.1398,7.1746,110000.0
2009-11-02 15:30:00,8.23,8.26,8.22,8.25,162600.0,7.1659,7.1921,7.1572,7.1833,162600.0
2009-11-02 15:35:00,8.25,8.27,8.24,8.25,138700.0,7.1833,7.2008,7.1746,7.1833,138700.0
2009-11-02 15:40:00,8.25,8.27,8.25,8.26,126200.0,7.1833,7.2008,7.1833,7.1921,126200.0
2009-11-02 15:45:00,8.27,8.28,8.25,8.25,148000.0,7.2008,7.2095,7.1833,7.1833,148000.0
2009-11-02 15:50:00,8.26,8.28,8.26,8.27,205400.0,7.1921,7.2095,7.1921,7.2008,205400.0
2009-11-02 15:55:00,8.28,8.29,8.27,8.28,277000.0,7.2095,7.2182,7.2008,7.2095,277000.0
2009-11-03 09:30:00,8.19,8.24,8.1,8.15,159700.0,7.1311,7.1746,7.0527,7.0963,159700.0
2009-11-03 09:35:00,8.15,8.33,8.15,8.3,160800.0,7.0963,7.253,7.0963,7.2269,160800.0
2009-11-03 09:40:00,8.3,8.35,8.27,8.34,103800.0,7.2269,7.2704,7.2008,7.2617,103800.0
2009-11-03 09:45:00,8.33,8.4,8.33,8.35,194700.0,7.253,7.314,7.253,7.2704,194700.0
2009-11-03 09:50:00,8.36,8.43,8.35,8.39,111100.0,7.2791,7.3401,7.2704,7.3052,111100.0
2009-11-03 09:55:00,8.39,8.41,8.36,8.38,95900.0,7.3052,7.3227,7.2791,7.2965,95900.0
2009-11-03 10:00:00,8.37,8.4,8.35,8.4,144200.0,7.2878,7.314,7.2704,7.314,144200.0
2009-11-03 10:05:00,8.4,8.4,8.35,8.36,123500.0,7.314,7.314,7.2704,7.2791,123500.0
2009-11-03 10:10:00,8.36,8.39,8.35,8.37,199500.0,7.2791,7.3052,7.2704,7.2878,199500.0
2009-11-03 10:15:00,8.39,8.4,8.35,8.36,107300.0,7.3052,7.314,7.2704,7.2791,107300.0
2009-11-03 10:20:00,8.35,8.37,8.31,8.33,182800.0,7.2704,7.2878,7.2356,7.253,182800.0
2009-11-03 10:25:00,8.33,8.34,8.23,8.24,166700.0,7.253,7.2617,7.1659,7.1746,166700.0
2009-11-03 10:30:00,8.24,8.31,8.23,8.29,59900.0,7.1746,7.2356,7.1659,7.2182,59900.0
2009-11-03 10:35:00,8.29,8.29,8.22,8.24,52800.0,7.2182,7.2182,7.1572,7.1746,52800.0
2009-11-03 10:40:00,8.24,8.27,8.24,8.27,35300.0,7.1746,7.2008,7.1746,7.2008,35300.0
2009-11-03 10:45:00,8.27,8.28,8.24,8.26,53600.0,7.2008,7.2095,7.1746,7.1921,53600.0
2009-11-03 10:50:00,8.26,8.27,8.25,8.26,61500.0,7.1921,7.2008,7.1833,7.1921,61500.0
2009-11-03 10:55:00,8.26,8.27,8.23,8.25,68800.0,7.1921,7.2008,7.1659,7.1833,68800.0
2009-11-03 11:00:00,8.26,8.26,8.23,8.26,34800.0,7.1921,7.1921,7.1659,7.1921,34800.0
2009-11-03 11:05:00,8.25,8.27,8.23,8.23,59800.0,7.1833,7.2008,7.1659,7.1659,59800.0
2009-11-03 11:10:00,8.23,8.24,8.21,8.23,118700.0,7.1659,7.1746,7.1485,7.1659,118700.0
2009-11-03 11:15:00,8.23,8.24,8.2,8.2,105100.0,7.1659,7.1746,7.1398,7.1398,105100.0
2009-11-03 11:20:00,8.2,8.22,8.19,8.22,85100.0,7.1398,7.1572,7.1311,7.1572,85100.0
2009-11-03 11:25:00,8.22,8.22,8.18,8.21,69000.0,7.1572,7.1572,7.1224,7.1485,69000.0
2009-11-03 11:30:00,8.21,8.23,8.2,8.23,66000.0,7.1485,7.1659,7.1398,7.1659,66000.0
2009-11-03 11:35:00,8.22,8.23,8.18,8.2,61500.0,7.1572,7.1659,7.1224,7.1398,61500.0
2009-11-03 11:40:00,8.21,8.21,8.18,8.19,66200.0,7.1485,7.1485,7.1224,7.1311,66200.0
2009-11-03 11:45:00,8.18,8.19,8.17,8.19,111100.0,7.1224,7.1311,7.1137,7.1311,111100.0
2009-11-03 11:50:00,8.19,8.2,8.16,8.2,51100.0,7.1311,7.1398,7.105,7.1398,51100.0
2009-11-03 11:55:00,8.21,8.22,8.19,8.2,26700.0,7.1485,7.1572,7.1311,7.1398,26700.0
2009-11-03 12:00:00,8.19,8.23,8.19,8.21,39300.0,7.1311,7.1659,7.1311,7.1485,39300.0
2009-11-03 12:05:00,8.21,8.22,8.19,8.2,44900.0,7.1485,7.1572,7.1311,7.1398,44900.0
2009-11-03 12:10:00,8.21,8.21,8.14,8.16,173600.0,7.1485,7.1485,7.0876,7.105,173600.0
2009-11-03 12:15:00,8.16,8.18,8.15,8.16,67200.0,7.105,7.1224,7.0963,7.105,67200.0
2009-11-03 12:20:00,8.16,8.22,8.15,8.22,76800.0,7.105,7.1572,7.0963,7.1572,76800.0
2009-11-03 12:25:00,8.21,8.22,8.19,8.22,27400.0,7.1485,7.1572,7.1311,7.1572,27400.0
2009-11-03 12:30:00,8.22,8.25,8.21,8.24,37400.0,7.1572,7.1833,7.1485,7.1746,37400.0
2009-11-03 12:35:00,8.23,8.26,8.23,8.23,72800.0,7.1659,7.1921,7.1659,7.1659,72800.0
2009-11-03 12:40:00,8.24,8.25,8.21,8.22,58000.0,7.1746,7.1833,7.1485,7.1572,58000.0
2009-11-03 12:45:00,8.22,8.22,8.2,8.22,66300.0,7.1572,7.1572,7.1398,7.1572,66300.0
2009-11-03 12:50:00,8.22,8.24,8.19,8.19,106900.0,7.1572,7.1746,7.1311,7.1311,106900.0
2009-11-03 12:55:00,8.2,8.22,8.19,8.19,79400.0,7.1398,7.1572,7.1311,7.1311,79400.0
2009-11-03 13:00:00,8.19,8.2,8.16,8.19,67100.0,7.1311,7.1398,7.105,7.1311,67100.0
2009-11-03 13:05:00,8.19,8.22,8.19,8.21,48200.0,7.1311,7.1572,7.1311,7.1485,48200.0
2009-11-03 13:10:00,8.21,8.22,8.19,8.22,55000.0,7.1485,7.1572,7.1311,7.1572,55000.0
2009-11-03 13:15:00,8.22,8.22,8.19,8.2,33000.0,7.1572,7.1572,7.1311,7.1398,33000.0
2009-11-03 13:20:00,8.21,8.21,8.18,8.19,103400.0,7.1485,7.1485,7.1224,7.1311,103400.0
2009-11-03 13:25:00,8.19,8.22,8.18,8.2,66600.0,7.1311,7.1572,7.1224,7.1398,66600.0
2009-11-03 13:30:00,8.19,8.2,8.18,8.19,72400.0,7.1311,7.1398,7.1224,7.1311,72400.0
2009-11-03 13:35:00,8.19,8.2,8.18,8.19,60800.0,7.1311,7.1398,7.1224,7.1311,60800.0
2009-11-03 13:40:00,8.19,8.2,8.19,8.19,39100.0,7.1311,7.1398,7.1311,7.1311,39100.0
2009-11-03 13:45:00,8.19,8.2,8.17,8.19,51100.0,7.1311,7.1398,7.1137,7.1311,51100.0
2009-11-03 13:50:00,8.19,8.22,8.19,8.21,85200.0,7.1311,7.1572,7.1311,7.1485,85200.0
2009-11-03 13:55:00,8.22,8.24,8.21,8.22,60800.0,7.1572,7.1746,7.1485,7.1572,60800.0
2009-11-03 14:00:00,8.23,8.25,8.23,8.24,54300.0,7.1659,7.1833,7.1659,7.1746,54300.0
2009-11-03 14:05:00,8.24,8.27,8.23,8.27,108200.0,7.1746,7.2008,7.1659,7.2008,108200.0
2009-11-03 14:10:00,8.26,8.32,8.25,8.3,269500.0,7.1921,7.2443,7.1833,7.2269,269500.0
2009-11-03 14:15:00,8.3,8.31,8.29,8.31,45500.0,7.2269,7.2356,7.2182,7.2356,45500.0
2009-11-03 14:20:00,8.3,8.31,8.28,8.29,61100.0,7.2269,7.2356,7.2095,7.2182,61100.0
2009-11-03 14:25:00,8.28,8.31,8.28,8.29,122000.0,7.2095,7.2356,7.2095,7.2182,122000.0
2009-11-03 14:30:00,8.29,8.32,8.28,8.29,197000.0,7.2182,7.2443,7.2095,7.2182,197000.0
2009-11-03 14:35:00,8.29,8.3,8.26,8.26,51200.0,7.2182,7.2269,7.1921,7.1921,51200.0
2009-11-03 14:40:00,8.26,8.28,8.26,8.28,39800.0,7.1921,7.2095,7.1921,7.2095,39800.0
2009-11-03 14:45:00,8.27,8.29,8.27,8.29,34900.0,7.2008,7.2182,7.2008,7.2182,34900.0
2009-11-03 14:50:00,8.29,8.29,8.26,8.26,47700.0,7.2182,7.2182,7.1921,7.1921,47700.0
2009-11-03 14:55:00,8.26,8.27,8.23,8.24,79700.0,7.1921,7.2008,7.1659,7.1746,79700.0
2009-11-03 15:00:00,8.23,8.25,8.22,8.22,94900.0,7.1659,7.1833,7.1572,7.1572,94900.0
2009-11-03 15:05:00,8.23,8.26,8.22,8.24,106000.0,7.1659,7.1921,7.1572,7.1746,106000.0
2009-11-03 15:10:00,8.24,8.25,8.24,8.25,40400.0,7.1746,7.1833,7.1746,7.1833,40400.0
2009-11-03 15:15:00,8.24,8.25,8.24,8.24,38600.0,7.1746,7.1833,7.1746,7.1746,38600.0
2009-11-03 15:20:00,8.24,8.26,8.22,8.25,154900.0,7.1746,7.1921,7.1572,7.1833,154900.0
2009-11-03 15:25:00,8.25,8.25,8.24,8.25,27700.0,7.1833,7.1833,7.1746,7.1833,27700.0
2009-11-03 15:30:00,8.25,8.3,8.25,8.29,97600.0,7.1833,7.2269,7.1833,7.2182,97600.0
2009-11-03 15:35:00,8.29,8.3,8.28,8.29,88200.0,7.2182,7.2269,7.2095,7.2182,88200.0
2009-11-03 15:40:00,8.29,8.29,8.26,8.27,158800.0,7.2182,7.2182,7.1921,7.2008,158800.0
2009-11-03 15:45:00,8.27,8.28,8.26,8.26,81500.0,7.2008,7.2095,7.1921,7.1921,81500.0
2009-11-03 15:50:00,8.26,8.27,8.25,8.27,130300.0,7.1921,7.2008,7.1833,7.2008,130300.0
2009-11-03 15:55:00,8.27,8.28,8.26,8.28,251200.0,7.2008,7.2095,7.1921,7.2095,251200.0
2009-11-04 09:30:00,8.31,8.46,8.31,8.36,79600.0,7.2356,7.3662,7.2356,7.2791,79600.0
2009-11-04 09:35:00,8.36,8.39,8.33,8.36,90300.0,7.2791,7.3052,7.253,7.2791,90300.0
2009-11-04 09:40:00,8.35,8.38,8.33,8.36,135900.0,7.2704,7.2965,7.253,7.2791,135900.0
2009-11-04 09:45:00,8.35,8.38,8.33,8.34,101700.0,7.2704,7.2965,7.253,7.2617,101700.0
2009-11-04 09:50:00,8.34,8.4,8.34,8.39,186200.0,7.2617,7.314,7.2617,7.3052,186200.0
2009-11-04 09:55:00,8.39,8.4,8.38,8.39,133600.0,7.3052,7.314,7.2965,7.3052,133600.0
2009-11-04 10:00:00,8.38,8.4,8.36,8.39,184500.0,7.2965,7.314,7.2791,7.3052,184500.0
2009-11-04 10:05:00,8.39,8.4,8.37,8.38,215900.0,7.3052,7.314,7.2878,7.2965,215900.0
2009-11-04 10:10:00,8.38,8.4,8.37,8.38,183200.0,7.2965,7.314,7.2878,7.2965,183200.0
2009-11-04 10:15:00,8.39,8.4,8.37,8.38,81500.0,7.3052,7.314,7.2878,7.2965,81500.0
2009-11-04 10:20:00,8.39,8.4,8.38,8.38,44200.0,7.3052,7.314,7.2965,7.2965,44200.0
2009-11-04 10:25:00,8.38,8.39,8.37,8.37,20500.0,7.2965,7.3052,7.2878,7.2878,20500.0
2009-11-04 10:30:00,8.38,8.4,8.37,8.38,124900.0,7.2965,7.314,7.2878,7.2965,124900.0
2009-11-04 10:35:00,8.38,8.38,8.35,8.37,104800.0,7.2965,7.2965,7.2704,7.2878,104800.0
2009-11-04 10:40:00,8.38,8.38,8.37,8.37,63100.0,7.2965,7.2965,7.2878,7.2878,63100.0
2009-11-04 10:45:00,8.38,8.39,8.37,8.38,65100.0,7.2965,7.3052,7.2878,7.2965,65100.0
2009-11-04 10:50:00,8.39,8.4,8.38,8.39,174100.0,7.3052,7.314,7.2965,7.3052,174100.0
2009-11-04 10:55:00,8.39,8.4,8.38,8.38,80700.0,7.3052,7.314,7.2965,7.2965,80700.0
2009-11-04 11:00:00,8.39,8.39,8.35,8.38,177200.0,7.3052,7.3052,7.2704,7.2965,177200.0
2009-11-04 11:05:00,8.38,8.38,8.35,8.36,176300.0,7.2965,7.2965,7.2704,7.2791,176300.0
2009-11-04 11:10:00,8.36,8.37,8.35,8.36,76500.0,7.2791,7.2878,7.2704,7.2791,76500.0
2009-11-04 11:15:00,8.36,8.36,8.33,8.33,67200.0,7.2791,7.2791,7.253,7.253,67200.0
2009-11-04 11:20:00,8.34,8.34,8.3,8.31,113700.0,7.2617,7.2617,7.2269,7.2356,113700.0
2009-11-04 11:25:00,8.3,8.31,8.29,8.29,24500.0,7.2269,7.2356,7.2182,7.2182,24500.0
2009-11-04 11:30:00,8.3,8.3,8.26,8.27,97200.0,7.2269,7.2269,7.1921,7.2008,97200.0
2009-11-04 11:35:00,8.27,8.27,8.26,8.27,23300.0,7.2008,7.2008,7.1921,7.2008,23300.0
2009-11-04 11:40:00,8.27,8.27,8.24,8.25,50400.0,7.2008,7.2008,7.1746,7.1833,50400.0
2009-11-04 11:45:00,8.24,8.25,8.23,8.24,61100.0,7.1746,7.1833,7.1659,7.1746,61100.0
2009-11-04 11:50:00,8.23,8.27,8.23,8.27,105500.0,7.1659,7.2008,7.1659,7.2008,105500.0
2009-11-04 11:55:00,8.27,8.27,8.24,8.24,60300.0,7.2008,7.2008,7.1746,7.1746,60300.0
2009-11-04 12:00:00,8.25,8.25,8.22,8.24,134600.0,7.1833,7.1833,7.1572,7.1746,134600.0
2009-11-04 12:05:00,8.23,8.24,8.23,8.24,76300.0,7.1659,7.1746,7.1659,7.1746,76300.0
2009-11-04 12:10:00,8.23,8.24,8.21,8.22,65100.0,7.1659,7.1746,7.1485,7.1572,65100.0
2009-11-04 12:15:00,8.21,8.23,8.21,8.22,43200.0,7.1485,7.1659,7.1485,7.1572,43200.0
2009-11-04 12:20:00,8.22,8.22,8.19,8.19,107700.0,7.1572,7.1572,7.1311,7.1311,107700.0
2009-11-04 12:25:00,8.2,8.21,8.19,8.2,202900.0,7.1398,7.1485,7.1311,7.1398,202900.0
2009-11-04 12:30:00,8.2,8.2,8.16,8.16,149300.0,7.1398,7.1398,7.105,7.105,149300.0
2009-11-04 12:35:00,8.17,8.21,8.16,8.2,498200.0,7.1137,7.1485,7.105,7.1398,498200.0
2009-11-04 12:40:00,8.2,8.2,8.19,8.2,94700.0,7.1398,7.1398,7.1311,7.1398,94700.0
2009-11-04 12:45:00,8.2,8.2,8.17,8.17,83300.0,7.1398,7.1398,7.1137,7.1137,83300.0
2009-11-04 12:50:00,8.18,8.18,8.15,8.18,81600.0,7.1224,7.1224,7.0963,7.1224,81600.0
2009-11-04 12:55:00,8.18,8.19,8.17,8.19,16200.0,7.1224,7.1311,7.1137,7.1311,16200.0
2009-11-04 13:00:00,8.19,8.19,8.18,8.19,18700.0,7.1311,7.1311,7.1224,7.1311,18700.0
2009-11-04 13:05:00,8.19,8.21,8.19,8.21,22700.0,7.1311,7.1485,7.1311,7.1485,22700.0
2009-11-04 13:10:00,8.2,8.23,8.2,8.22,57400.0,7.1398,7.1659,7.1398,7.1572,57400.0
2009-11-04 13:15:00,8.22,8.23,8.21,8.22,17800.0,7.1572,7.1659,7.1485,7.1572,17800.0
2009-11-04 13:20:00,8.22,8.23,8.21,8.23,38600.0,7.1572,7.1659,7.1485,7.1659,38600.0
2009-11-04 13:25:00,8.23,8.23,8.21,8.22,26300.0,7.1659,7.1659,7.1485,7.1572,26300.0
2009-11-04 13:30:00,8.22,8.23,8.21,8.23,23900.0,7.1572,7.1659,7.1485,7.1659,23900.0
2009-11-04 13:35:00,8.23,8.24,8.22,8.24,37700.0,7.1659,7.1746,7.1572,7.1746,37700.0
2009-11-04 13:40:00,8.23,8.24,8.23,8.24,12600.0,7.1659,7.1746,7.1659,7.1746,12600.0
2009-11-04 13:45:00,8.24,8.24,8.23,8.24,12000.0,7.1746,7.1746,7.1659,7.1746,12000.0
2009-11-04 13:50:00,8.24,8.24,8.22,8.23,51900.0,7.1746,7.1746,7.1572,7.1659,51900.0
2009-11-04 13:55:00,8.23,8.25,8.23,8.25,63300.0,7.1659,7.1833,7.1659,7.1833,63300.0
2009-11-04 14:00:00,8.25,8.27,8.24,8.26,50100.0,7.1833,7.2008,7.1746,7.1921,50100.0
2009-11-04 14:05:00,8.26,8.27,8.26,8.27,24800.0,7.1921,7.2008,7.1921,7.2008,24800.0
2009-11-04 14:10:00,8.27,8.27,8.24,8.24,56000.0,7.2008,7.2008,7.1746,7.1746,56000.0
2009-11-04 14:15:00,8.25,8.28,8.21,8.22,82000.0,7.1833,7.2095,7.1485,7.1572,82000.0
2009-11-04 14:20:00,8.21,8.28,8.21,8.26,149900.0,7.1485,7.2095,7.1485,7.1921,149900.0
2009-11-04 14:25:00,8.26,8.27,8.2,8.2,154700.0,7.1921,7.2008,7.1398,7.1398,154700.0
2009-11-04 14:30:00,8.2,8.28,8.19,8.26,167600.0,7.1398,7.2095,7.1311,7.1921,167600.0
2009-11-04 14:35:00,8.27,8.29,8.26,8.29,80700.0,7.2008,7.2182,7.1921,7.2182,80700.0
2009-11-04 14:40:00,8.28,8.32,8.27,8.29,165000.0,7.2095,7.2443,7.2008,7.2182,165000.0
2009-11-04 14:45:00,8.29,8.33,8.28,8.31,95000.0,7.2182,7.253,7.2095,7.2356,95000.0
2009-11-04 14:50:00,8.31,8.33,8.3,8.31,59400.0,7.2356,7.253,7.2269,7.2356,59400.0
2009-11-04 14:55:00,8.31,8.32,8.28,8.3,79500.0,7.2356,7.2443,7.2095,7.2269,79500.0
2009-11-04 15:00:00,8.3,8.3,8.26,8.27,42900.0,7.2269,7.2269,7.1921,7.2008,42900.0
2009-11-04 15:05:00,8.27,8.29,8.27,8.28,87800.0,7.2008,7.2182,7.2008,7.2095,87800.0
2009-11-04 15:10:00,8.28,8.3,8.25,8.28,110700.0,7.2095,7.2269,7.1833,7.2095,110700.0
2009-11-04 15:15:00,8.28,8.29,8.27,8.28,56000.0,7.2095,7.2182,7.2008,7.2095,56000.0
2009-11-04 15:20:00,8.27,8.28,8.27,8.28,81900.0,7.2008,7.2095,7.2008,7.2095,81900.0
2009-11-04 15:25:00,8.28,8.29,8.26,8.27,70600.0,7.2095,7.2182,7.1921,7.2008,70600.0
2009-11-04 15:30:00,8.28,8.28,8.23,8.23,128100.0,7.2095,7.2095,7.1659,7.1659,128100.0
2009-11-04 15:35:00,8.25,8.26,8.22,8.22,103900.0,7.1833,7.1921,7.1572,7.1572,103900.0
2009-11-04 15:40:00,8.22,8.23,8.21,8.22,155100.0,7.1572,7.1659,7.1485,7.1572,155100.0
2009-11-04 15:45:00,8.22,8.23,8.19,8.19,193900.0,7.1572,7.1659,7.1311,7.1311,193900.0
2009-11-04 15:50:00,8.19,8.21,8.18,8.21,175600.0,7.1311,7.1485,7.1224,7.1485,175600.0
2009-11-04 15:55:00,8.21,8.22,8.2,8.22,374400.0,7.1485,7.1572,7.1398,7.1572,374400.0
2009-11-05 09:30:00,8.26,8.41,8.26,8.3,97900.0,7.1921,7.3227,7.1921,7.2269,97900.0
2009-11-05 09:35:00,8.3,8.32,8.24,8.29,124200.0,7.2269,7.2443,7.1746,7.2182,124200.0
2009-11-05 09:40:00,8.3,8.38,8.25,8.37,103400.0,7.2269,7.2965,7.1833,7.2878,103400.0
2009-11-05 09:45:00,8.37,8.4,8.37,8.38,88700.0,7.2878,7.314,7.2878,7.2965,88700.0
2009-11-05 09:50:00,8.39,8.41,8.38,8.39,91900.0,7.3052,7.3227,7.2965,7.3052,91900.0
2009-11-05 09:55:00,8.38,8.41,8.38,8.4,104600.0,7.2965,7.3227,7.2965,7.314,104600.0
2009-11-05 10:00:00,8.4,8.44,8.39,8.43,207600.0,7.314,7.3488,7.3052,7.3401,207600.0
2009-11-05 10:05:00,8.43,8.45,8.38,8.39,181100.0,7.3401,7.3575,7.2965,7.3052,181100.0
2009-11-05 10:10:00,8.38,8.4,8.38,8.4,73700.0,7.2965,7.314,7.2965,7.314,73700.0
2009-11-05 10:15:00,8.39,8.4,8.38,8.38,74200.0,7.3052,7.314,7.2965,7.2965,74200.0
2009-11-05 10:20:00,8.38,8.4,8.38,8.4,113900.0,7.2965,7.314,7.2965,7.314,113900.0
2009-11-05 10:25:00,8.39,8.4,8.39,8.4,45500.0,7.3052,7.314,7.3052,7.314,45500.0
2009-11-05 10:30:00,8.4,8.42,8.4,8.4,270800.0,7.314,7.3314,7.314,7.314,270800.0
2009-11-05 10:35:00,8.4,8.45,8.4,8.42,481100.0,7.314,7.3575,7.314,7.3314,481100.0
2009-11-05 10:40:00,8.42,8.43,8.39,8.4,128000.0,7.3314,7.3401,7.3052,7.314,128000.0
2009-11-05 10:45:00,8.39,8.4,8.39,8.39,232100.0,7.3052,7.314,7.3052,7.3052,232100.0
2009-11-05 10:50:00,8.39,8.4,8.36,8.38,165200.0,7.3052,7.314,7.2791,7.2965,165200.0
2009-11-05 10:55:00,8.38,8.39,8.37,8.38,52100.0,7.2965,7.3052,7.2878,7.2965,52100.0
2009-11-05 11:00:00,8.38,8.38,8.37,8.38,33000.0,7.2965,7.2965,7.2878,7.2965,33000.0
2009-11-05 11:05:00,8.38,8.39,8.37,8.38,92200.0,7.2965,7.3052,7.2878,7.2965,92200.0
2009-11-05 11:10:00,8.39,8.39,8.36,8.37,52800.0,7.3052,7.3052,7.2791,7.2878,52800.0
2009-11-05 11:15:00,8.37,8.38,8.34,8.34,123000.0,7.2878,7.2965,7.2617,7.2617,123000.0
2009-11-05 11:20:00,8.34,8.38,8.34,8.38,94700.0,7.2617,7.2965,7.2617,7.2965,94700.0
2009-11-05 11:25:00,8.38,8.4,8.37,8.39,34400.0,7.2965,7.314,7.2878,7.3052,34400.0
2009-11-05 11:30:00,8.39,8.39,8.37,8.37,89400.0,7.3052,7.3052,7.2878,7.2878,89400.0
2009-11-05 11:35:00,8.37,8.37,8.36,8.36,16100.0,7.2878,7.2878,7.2791,7.2791,16100.0
2009-11-05 11:40:00,8.37,8.37,8.33,8.33,50600.0,7.2878,7.2878,7.253,7.253,50600.0
2009-11-05 11:45:00,8.33,8.33,8.3,8.32,85000.0,7.253,7.253,7.2269,7.2443,85000.0
2009-11-05 11:50:00,8.32,8.34,8.3,8.31,321500.0,7.2443,7.2617,7.2269,7.2356,321500.0
2009-11-05 11:55:00,8.32,8.32,8.3,8.3,42000.0,7.2443,7.2443,7.2269,7.2269,42000.0
2009-11-05 12:00:00,8.3,8.3,8.29,8.3,18400.0,7.2269,7.2269,7.2182,7.2269,18400.0
2009-11-05 12:05:00,8.3,8.3,8.29,8.3,43200.0,7.2269,7.2269,7.2182,7.2269,43200.0
2009-11-05 12:10:00,8.3,8.3,8.29,8.3,43900.0,7.2269,7.2269,7.2182,7.2269,43900.0
2009-11-05 12:15:00,8.3,8.31,8.29,8.31,36900.0,7.2269,7.2356,7.2182,7.2356,36900.0
2009-11-05 12:20:00,8.31,8.34,8.3,8.34,42600.0,7.2356,7.2617,7.2269,7.2617,42600.0
2009-11-05 12:25:00,8.34,8.34,8.32,8.34,68200.0,7.2617,7.2617,7.2443,7.2617,68200.0
2009-11-05 12:30:00,8.34,8.36,8.32,8.35,40000.0,7.2617,7.2791,7.2443,7.2704,40000.0
2009-11-05 12:35:00,8.35,8.37,8.35,8.37,29800.0,7.2704,7.2878,7.2704,7.2878,29800.0
2009-11-05 12:40:00,8.37,8.38,8.36,8.37,39200.0,7.2878,7.2965,7.2791,7.2878,39200.0
2009-11-05 12:45:00,8.38,8.39,8.38,8.39,40300.0,7.2965,7.3052,7.2965,7.3052,40300.0
2009-11-05 12:50:00,8.39,8.39,8.36,8.37,250400.0,7.3052,7.3052,7.2791,7.2878,250400.0
2009-11-05 12:55:00,8.37,8.39,8.36,8.38,123700.0,7.2878,7.3052,7.2791,7.2965,123700.0
2009-11-05 13:00:00,8.39,8.39,8.37,8.38,113800.0,7.3052,7.3052,7.2878,7.2965,113800.0
2009-11-05 13:05:00,8.37,8.38,8.35,8.35,57700.0,7.2878,7.2965,7.2704,7.2704,57700.0
2009-11-05 13:10:00,8.36,8.38,8.35,8.38,49000.0,7.2791,7.2965,7.2704,7.2965,49000.0
2009-11-05 13:15:00,8.37,8.38,8.35,8.37,87400.0,7.2878,7.2965,7.2704,7.2878,87400.0
2009-11-05 13:20:00,8.36,8.37,8.36,8.37,13200.0,7.2791,7.2878,7.2791,7.2878,13200.0
2009-11-05 13:25:00,8.36,8.37,8.35,8.35,30900.0,7.2791,7.2878,7.2704,7.2704,30900.0
2009-11-05 13:30:00,8.36,8.37,8.35,8.36,34600.0,7.2791,7.2878,7.2704,7.2791,34600.0
2009-11-05 13:35:00,8.36,8.37,8.35,8.36,74200.0,7.2791,7.2878,7.2704,7.2791,74200.0
2009-11-05 13:40:00,8.37,8.37,8.36,8.37,64600.0,7.2878,7.2878,7.2791,7.2878,64600.0
2009-11-05 13:45:00,8.37,8.37,8.36,8.36,21900.0,7.2878,7.2878,7.2791,7.2791,21900.0
2009-11-05 13:50:00,8.37,8.37,8.35,8.35,56200.0,7.2878,7.2878,7.2704,7.2704,56200.0
2009-11-05 13:55:00,8.36,8.37,8.35,8.35,70200.0,7.2791,7.2878,7.2704,7.2704,70200.0
2009-11-05 14:00:00,8.35,8.36,8.34,8.35,76300.0,7.2704,7.2791,7.2617,7.2704,76300.0
2009-11-05 14:05:00,8.34,8.35,8.31,8.33,83100.0,7.2617,7.2704,7.2356,7.253,83100.0
2009-11-05 14:10:00,8.34,8.35,8.33,8.33,45800.0,7.2617,7.2704,7.253,7.253,45800.0
2009-11-05 14:15:00,8.33,8.33,8.31,8.33,131100.0,7.253,7.253,7.2356,7.253,131100.0
2009-11-05 14:20:00,8.32,8.35,8.32,8.32,63100.0,7.2443,7.2704,7.2443,7.2443,63100.0
2009-11-05 14:25:00,8.32,8.34,8.32,8.33,52000.0,7.2443,7.2617,7.2443,7.253,52000.0
2009-11-05 14:30:00,8.34,8.35,8.34,8.34,24000.0,7.2617,7.2704,7.2617,7.2617,24000.0
2009-11-05 14:35:00,8.35,8.36,8.34,8.34,55600.0,7.2704,7.2791,7.2617,7.2617,55600.0
2009-11-05 14:40:00,8.33,8.35,8.33,8.34,39700.0,7.253,7.2704,7.253,7.2617,39700.0
2009-11-05 14:45:00,8.35,8.36,8.34,8.36,34800.0,7.2704,7.2791,7.2617,7.2791,34800.0
2009-11-05 14:50:00,8.36,8.38,8.35,8.37,53800.0,7.2791,7.2965,7.2704,7.2878,53800.0
2009-11-05 14:55:00,8.37,8.37,8.36,8.36,22000.0,7.2878,7.2878,7.2791,7.2791,22000.0
2009-11-05 15:00:00,8.36,8.37,8.35,8.36,101200.0,7.2791,7.2878,7.2704,7.2791,101200.0
2009-11-05 15:05:00,8.35,8.36,8.35,8.36,132300.0,7.2704,7.2791,7.2704,7.2791,132300.0
2009-11-05 15:10:00,8.36,8.36,8.35,8.35,30700.0,7.2791,7.2791,7.2704,7.2704,30700.0
2009-11-05 15:15:00,8.35,8.36,8.35,8.35,62400.0,7.2704,7.2791,7.2704,7.2704,62400.0
2009-11-05 15:20:00,8.36,8.36,8.35,8.35,45900.0,7.2791,7.2791,7.2704,7.2704,45900.0
2009-11-05 15:25:00,8.35,8.36,8.35,8.35,28300.0,7.2704,7.2791,7.2704,7.2704,28300.0
2009-11-05 15:30:00,8.36,8.36,8.34,8.36,207400.0,7.2791,7.2791,7.2617,7.2791,207400.0
2009-11-05 15:35:00,8.36,8.37,8.35,8.36,130500.0,7.2791,7.2878,7.2704,7.2791,130500.0
2009-11-05 15:40:00,8.36,8.38,8.36,8.37,216500.0,7.2791,7.2965,7.2791,7.2878,216500.0
2009-11-05 15:45:00,8.36,8.37,8.36,8.36,123600.0,7.2791,7.2878,7.2791,7.2791,123600.0
2009-11-05 15:50:00,8.37,8.37,8.36,8.36,152700.0,7.2878,7.2878,7.2791,7.2791,152700.0
2009-11-05 15:55:00,8.36,8.38,8.36,8.37,852500.0,7.2791,7.2965,7.2791,7.2878,852500.0
2009-11-06 09:30:00,8.37,8.39,8.3,8.31,168100.0,7.2878,7.3052,7.2269,7.2356,168100.0
2009-11-06 09:35:00,8.31,8.35,8.31,8.34,108500.0,7.2356,7.2704,7.2356,7.2617,108500.0
2009-11-06 09:40:00,8.34,8.38,8.34,8.37,127500.0,7.2617,7.2965,7.2617,7.2878,127500.0
2009-11-06 09:45:00,8.37,8.39,8.35,8.36,133100.0,7.2878,7.3052,7.2704,7.2791,133100.0
2009-11-06 09:50:00,8.35,8.36,8.31,8.31,50700.0,7.2704,7.2791,7.2356,7.2356,50700.0
2009-11-06 09:55:00,8.32,8.37,8.32,8.35,90600.0,7.2443,7.2878,7.2443,7.2704,90600.0
2009-11-06 10:00:00,8.35,8.37,8.33,8.34,370400.0,7.2704,7.2878,7.253,7.2617,370400.0
2009-11-06 10:05:00,8.34,8.35,8.3,8.34,118400.0,7.2617,7.2704,7.2269,7.2617,118400.0
2009-11-06 10:10:00,8.34,8.35,8.33,8.33,126700.0,7.2617,7.2704,7.253,7.253,126700.0
2009-11-06 10:15:00,8.33,8.35,8.32,8.35,174500.0,7.253,7.2704,7.2443,7.2704,174500.0
2009-11-06 10:20:00,8.34,8.35,8.32,8.34,170000.0,7.2617,7.2704,7.2443,7.2617,170000.0
2009-11-06 10:25:00,8.35,8.35,8.3,8.3,205500.0,7.2704,7.2704,7.2269,7.2269,205500.0
2009-11-06 10:30:00,8.31,8.35,8.3,8.35,198900.0,7.2356,7.2704,7.2269,7.2704,198900.0
2009-11-06 10:35:00,8.35,8.38,8.33,8.37,495600.0,7.2704,7.2965,7.253,7.2878,495600.0
2009-11-06 10:40:00,8.37,8.37,8.34,8.35,78400.0,7.2878,7.2878,7.2617,7.2704,78400.0
2009-11-06 10:45:00,8.35,8.37,8.33,8.37,153200.0,7.2704,7.2878,7.253,7.2878,153200.0
2009-11-06 10:50:00,8.36,8.38,8.36,8.38,93300.0,7.2791,7.2965,7.2791,7.2965,93300.0
2009-11-06 10:55:00,8.38,8.38,8.36,8.36,57400.0,7.2965,7.2965,7.2791,7.2791,57400.0
2009-11-06 11:00:00,8.37,8.37,8.36,8.37,8400.0,7.2878,7.2878,7.2791,7.2878,8400.0
2009-11-06 11:05:00,8.37,8.38,8.36,8.37,95500.0,7.2878,7.2965,7.2791,7.2878,95500.0
2009-11-06 11:10:00,8.37,8.38,8.36,8.37,46700.0,7.2878,7.2965,7.2791,7.2878,46700.0
2009-11-06 11:15:00,8.37,8.37,8.36,8.37,10500.0,7.2878,7.2878,7.2791,7.2878,10500.0
2009-11-06 11:20:00,8.36,8.38,8.36,8.37,115300.0,7.2791,7.2965,7.2791,7.2878,115300.0
2009-11-06 11:25:00,8.37,8.39,8.36,8.38,280800.0,7.2878,7.3052,7.2791,7.2965,280800.0
2009-11-06 11:30:00,8.38,8.43,8.37,8.41,667800.0,7.2965,7.3401,7.2878,7.3227,667800.0
2009-11-06 11:35:00,8.41,8.42,8.4,8.41,208600.0,7.3227,7.3314,7.314,7.3227,208600.0
2009-11-06 11:40:00,8.42,8.43,8.41,8.42,236800.0,7.3314,7.3401,7.3227,7.3314,236800.0
2009-11-06 11:45:00,8.42,8.43,8.41,8.43,346300.0,7.3314,7.3401,7.3227,7.3401,346300.0
2009-11-06 11:50:00,8.43,8.45,8.43,8.45,361300.0,7.3401,7.3575,7.3401,7.3575,361300.0
2009-11-06 11:55:00,8.44,8.46,8.44,8.45,388200.0,7.3488,7.3662,7.3488,7.3575,388200.0
2009-11-06 12:00:00,8.45,8.47,8.44,8.47,349600.0,7.3575,7.3749,7.3488,7.3749,349600.0
2009-11-06 12:05:00,8.47,8.53,8.46,8.53,275100.0,7.3749,7.4271,7.3662,7.4271,275100.0
2009-11-06 12:10:00,8.53,8.55,8.49,8.51,675900.0,7.4271,7.4446,7.3923,7.4097,675900.0
2009-11-06 12:15:00,8.51,8.53,8.48,8.53,621200.0,7.4097,7.4271,7.3836,7.4271,621200.0
2009-11-06 12:20:00,8.54,8.57,8.53,8.57,46200.0,7.4359,7.462,7.4271,7.462,46200.0
2009-11-06 12:25:00,8.58,8.59,8.56,8.56,156000.0,7.4707,7.4794,7.4533,7.4533,156000.0
2009-11-06 12:30:00,8.56,8.59,8.56,8.59,83600.0,7.4533,7.4794,7.4533,7.4794,83600.0
2009-11-06 12:35:00,8.59,8.64,8.58,8.62,429700.0,7.4794,7.5229,7.4707,7.5055,429700.0
2009-11-06 12:40:00,8.63,8.63,8.6,8.61,384900.0,7.5142,7.5142,7.4881,7.4968,384900.0
2009-11-06 12:45:00,8.63,8.65,8.6,8.61,335300.0,7.5142,7.5316,7.4881,7.4968,335300.0
2009-11-06 12:50:00,8.61,8.65,8.61,8.61,88500.0,7.4968,7.5316,7.4968,7.4968,88500.0
2009-11-06 12:55:00,8.62,8.65,8.61,8.63,55200.0,7.5055,7.5316,7.4968,7.5142,55200.0
2009-11-06 13:00:00,8.63,8.63,8.61,8.61,55000.0,7.5142,7.5142,7.4968,7.4968,55000.0
2009-11-06 13:05:00,8.61,8.65,8.6,8.64,87700.0,7.4968,7.5316,7.4881,7.5229,87700.0
2009-11-06 13:10:00,8.64,8.65,8.63,8.65,51300.0,7.5229,7.5316,7.5142,7.5316,51300.0
2009-11-06 13:15:00,8.65,8.66,8.64,8.65,86600.0,7.5316,7.5403,7.5229,7.5316,86600.0
2009-11-06 13:20:00,8.65,8.66,8.64,8.65,121100.0,7.5316,7.5403,7.5229,7.5316,121100.0
2009-11-06 13:25:00,8.65,8.65,8.63,8.64,31100.0,7.5316,7.5316,7.5142,7.5229,31100.0
2009-11-06 13:30:00,8.64,8.65,8.63,8.65,50900.0,7.5229,7.5316,7.5142,7.5316,50900.0
2009-11-06 13:35:00,8.65,8.65,8.62,8.62,87100.0,7.5316,7.5316,7.5055,7.5055,87100.0
2009-11-06 13:40:00,8.61,8.62,8.6,8.61,60800.0,7.4968,7.5055,7.4881,7.4968,60800.0
2009-11-06 13:45:00,8.61,8.62,8.6,8.61,91500.0,7.4968,7.5055,7.4881,7.4968,91500.0
2009-11-06 13:50:00,8.6,8.61,8.6,8.61,64100.0,7.4881,7.4968,7.4881,7.4968,64100.0
2009-11-06 13:55:00,8.6,8.61,8.6,8.6,117600.0,7.4881,7.4968,7.4881,7.4881,117600.0
2009-11-06 14:00:00,8.6,8.63,8.6,8.6,104200.0,7.4881,7.5142,7.4881,7.4881,104200.0
2009-11-06 14:05:00,8.61,8.62,8.6,8.61,88200.0,7.4968,7.5055,7.4881,7.4968,88200.0
2009-11-06 14:10:00,8.61,8.63,8.6,8.61,154000.0,7.4968,7.5142,7.4881,7.4968,154000.0
2009-11-06 14:15:00,8.6,8.62,8.6,8.62,73700.0,7.4881,7.5055,7.4881,7.5055,73700.0
2009-11-06 14:20:00,8.62,8.64,8.62,8.64,15800.0,7.5055,7.5229,7.5055,7.5229,15800.0
2009-11-06 14:25:00,8.63,8.64,8.62,8.62,37500.0,7.5142,7.5229,7.5055,7.5055,37500.0
2009-11-06 14:30:00,8.63,8.63,8.62,8.62,12100.0,7.5142,7.5142,7.5055,7.5055,12100.0
2009-11-06 14:35:00,8.63,8.65,8.62,8.65,86100.0,7.5142,7.5316,7.5055,7.5316,86100.0
2009-11-06 14:40:00,8.65,8.65,8.64,8.65,19700.0,7.5316,7.5316,7.5229,7.5316,19700.0
2009-11-06 14:45:00,8.65,8.65,8.62,8.62,47700.0,7.5316,7.5316,7.5055,7.5055,47700.0
2009-11-06 14:50:00,8.63,8.64,8.61,8.61,62600.0,7.5142,7.5229,7.4968,7.4968,62600.0
2009-11-06 14:55:00,8.61,8.62,8.6,8.6,23100.0,7.4968,7.5055,7.4881,7.4881,23100.0
2009-11-06 15:00:00,8.6,8.62,8.58,8.6,306400.0,7.4881,7.5055,7.4707,7.4881,306400.0
2009-11-06 15:05:00,8.6,8.63,8.6,8.62,327400.0,7.4881,7.5142,7.4881,7.5055,327400.0
2009-11-06 15:10:00,8.62,8.64,8.61,8.62,90400.0,7.5055,7.5229,7.4968,7.5055,90400.0
2009-11-06 15:15:00,8.63,8.64,8.62,8.63,74800.0,7.5142,7.5229,7.5055,7.5142,74800.0
2009-11-06 15:20:00,8.64,8.65,8.63,8.64,71400.0,7.5229,7.5316,7.5142,7.5229,71400.0
2009-11-06 15:25:00,8.63,8.65,8.63,8.65,86400.0,7.5142,7.5316,7.5142,7.5316,86400.0
2009-11-06 15:30:00,8.65,8.68,8.64,8.66,222700.0,7.5316,7.5578,7.5229,7.5403,222700.0
2009-11-06 15:35:00,8.66,8.66,8.65,8.65,158300.0,7.5403,7.5403,7.5316,7.5316,158300.0
2009-11-06 15:40:00,8.65,8.66,8.64,8.66,361600.0,7.5316,7.5403,7.5229,7.5403,361600.0
2009-11-06 15:45:00,8.66,8.66,8.63,8.65,228300.0,7.5403,7.5403,7.5142,7.5316,228300.0
2009-11-06 15:50:00,8.64,8.65,8.63,8.63,188900.0,7.5229,7.5316,7.5142,7.5142,188900.0
2009-11-06 15:55:00,8.63,8.64,8.62,8.64,665000.0,7.5142,7.5229,7.5055,7.5229,665000.0
2009-11-09 09:30:00,8.78,8.8,8.72,8.72,152500.0,7.6448,7.6622,7.5926,7.5926,152500.0
2009-11-09 09:35:00,8.72,8.74,8.7,8.74,89300.0,7.5926,7.61,7.5752,7.61,89300.0
2009-11-09 09:40:00,8.75,8.79,8.74,8.79,119000.0,7.6187,7.6535,7.61,7.6535,119000.0
2009-11-09 09:45:00,8.79,8.83,8.79,8.81,95900.0,7.6535,7.6884,7.6535,7.6709,95900.0
2009-11-09 09:50:00,8.81,8.85,8.81,8.84,185800.0,7.6709,7.7058,7.6709,7.6971,185800.0
2009-11-09 09:55:00,8.84,8.89,8.84,8.89,277900.0,7.6971,7.7406,7.6971,7.7406,277900.0
2009-11-09 10:00:00,8.89,8.91,8.88,8.91,116300.0,7.7406,7.758,7.7319,7.758,116300.0
2009-11-09 10:05:00,8.91,8.97,8.9,8.95,262300.0,7.758,7.8103,7.7493,7.7928,262300.0
2009-11-09 10:10:00,8.95,8.95,8.9,8.9,54900.0,7.7928,7.7928,7.7493,7.7493,54900.0
2009-11-09 10:15:00,8.9,8.91,8.9,8.9,62200.0,7.7493,7.758,7.7493,7.7493,62200.0
2009-11-09 10:20:00,8.9,8.93,8.88,8.88,195400.0,7.7493,7.7754,7.7319,7.7319,195400.0
2009-11-09 10:25:00,8.87,8.88,8.82,8.82,234400.0,7.7232,7.7319,7.6797,7.6797,234400.0
2009-11-09 10:30:00,8.82,8.84,8.81,8.83,99700.0,7.6797,7.6971,7.6709,7.6884,99700.0
2009-11-09 10:35:00,8.82,8.9,8.82,8.88,287900.0,7.6797,7.7493,7.6797,7.7319,287900.0
2009-11-09 10:40:00,8.88,8.9,8.88,8.88,153800.0,7.7319,7.7493,7.7319,7.7319,153800.0
2009-11-09 10:45:00,8.89,8.89,8.84,8.84,173800.0,7.7406,7.7406,7.6971,7.6971,173800.0
2009-11-09 10:50:00,8.84,8.85,8.78,8.84,283800.0,7.6971,7.7058,7.6448,7.6971,283800.0
2009-11-09 10:55:00,8.84,8.85,8.81,8.83,90100.0,7.6971,7.7058,7.6709,7.6884,90100.0
2009-11-09 11:00:00,8.84,8.84,8.81,8.81,44700.0,7.6971,7.6971,7.6709,7.6709,44700.0
2009-11-09 11:05:00,8.81,8.87,8.81,8.87,160100.0,7.6709,7.7232,7.6709,7.7232,160100.0
2009-11-09 11:10:00,8.87,8.87,8.85,8.86,36500.0,7.7232,7.7232,7.7058,7.7145,36500.0
2009-11-09 11:15:00,8.86,8.89,8.85,8.89,70400.0,7.7145,7.7406,7.7058,7.7406,70400.0
2009-11-09 11:20:00,8.89,8.89,8.88,8.89,28600.0,7.7406,7.7406,7.7319,7.7406,28600.0
2009-11-09 11:25:00,8.89,8.92,8.89,8.9,119300.0,7.7406,7.7667,7.7406,7.7493,119300.0
2009-11-09 11:30:00,8.9,8.93,8.9,8.9,86400.0,7.7493,7.7754,7.7493,7.7493,86400.0
2009-11-09 11:35:00,8.91,8.93,8.9,8.92,47400.0,7.758,7.7754,7.7493,7.7667,47400.0
2009-11-09 11:40:00,8.93,8.93,8.92,8.93,19700.0,7.7754,7.7754,7.7667,7.7754,19700.0
2009-11-09 11:45:00,8.93,8.95,8.92,8.95,76500.0,7.7754,7.7928,7.7667,7.7928,76500.0
2009-11-09 11:50:00,8.95,8.95,8.9,8.91,186200.0,7.7928,7.7928,7.7493,7.758,186200.0
2009-11-09 11:55:00,8.9,8.93,8.9,8.92,80000.0,7.7493,7.7754,7.7493,7.7667,80000.0
2009-11-09 12:00:00,8.93,8.93,8.92,8.92,31900.0,7.7754,7.7754,7.7667,7.7667,31900.0
2009-11-09 12:05:00,8.92,8.94,8.91,8.93,26000.0,7.7667,7.7841,7.758,7.7754,26000.0
2009-11-09 12:10:00,8.94,8.94,8.92,8.93,166400.0,7.7841,7.7841,7.7667,7.7754,166400.0
2009-11-09 12:15:00,8.93,8.95,8.92,8.94,216500.0,7.7754,7.7928,7.7667,7.7841,216500.0
2009-11-09 12:20:00,8.94,8.95,8.93,8.94,178900.0,7.7841,7.7928,7.7754,7.7841,178900.0
2009-11-09 12:25:00,8.95,8.95,8.94,8.95,40500.0,7.7928,7.7928,7.7841,7.7928,40500.0
2009-11-09 12:30:00,8.94,8.96,8.94,8.96,42200.0,7.7841,7.8016,7.7841,7.8016,42200.0
2009-11-09 12:35:00,8.95,8.96,8.93,8.93,56200.0,7.7928,7.8016,7.7754,7.7754,56200.0
2009-11-09 12:40:00,8.94,8.94,8.91,8.91,90000.0,7.7841,7.7841,7.758,7.758,90000.0
2009-11-09 12:45:00,8.91,8.93,8.91,8.92,76300.0,7.758,7.7754,7.758,7.7667,76300.0
2009-11-09 12:50:00,8.92,8.92,8.9,8.9,55900.0,7.7667,7.7667,7.7493,7.7493,55900.0
2009-11-09 12:55:00,8.91,8.91,8.9,8.9,19800.0,7.758,7.758,7.7493,7.7493,19800.0
2009-11-09 13:00:00,8.9,8.91,8.9,8.9,22400.0,7.7493,7.758,7.7493,7.7493,22400.0
2009-11-09 13:05:00,8.9,8.92,8.9,8.92,38800.0,7.7493,7.7667,7.7493,7.7667,38800.0
2009-11-09 13:10:00,8.91,8.92,8.91,8.91,21300.0,7.758,7.7667,7.758,7.758,21300.0
2009-11-09 13:15:00,8.91,8.92,8.9,8.91,61600.0,7.758,7.7667,7.7493,7.758,61600.0
2009-11-09 13:20:00,8.9,8.91,8.9,8.9,109800.0,7.7493,7.758,7.7493,7.7493,109800.0
2009-11-09 13:25:00,8.9,8.93,8.9,8.92,58000.0,7.7493,7.7754,7.7493,7.7667,58000.0
2009-11-09 13:30:00,8.93,8.93,8.91,8.92,40200.0,7.7754,7.7754,7.758,7.7667,40200.0
2009-11-09 13:35:00,8.91,8.92,8.9,8.92,77700.0,7.758,7.7667,7.7493,7.7667,77700.0
2009-11-09 13:40:00,8.92,8.93,8.91,8.93,44000.0,7.7667,7.7754,7.758,7.7754,44000.0
2009-11-09 13:45:00,8.93,8.95,8.93,8.95,46700.0,7.7754,7.7928,7.7754,7.7928,46700.0
2009-11-09 13:50:00,8.95,8.96,8.94,8.95,62000.0,7.7928,7.8016,7.7841,7.7928,62000.0
2009-11-09 13:55:00,8.95,8.98,8.95,8.98,77500.0,7.7928,7.819,7.7928,7.819,77500.0
2009-11-09 14:00:00,8.97,8.98,8.95,8.98,188400.0,7.8103,7.819,7.7928,7.819,188400.0
2009-11-09 14:05:00,8.97,8.98,8.95,8.96,80100.0,7.8103,7.819,7.7928,7.8016,80100.0
2009-11-09 14:10:00,8.95,8.97,8.94,8.97,217100.0,7.7928,7.8103,7.7841,7.8103,217100.0
2009-11-09 14:15:00,8.98,9.0,8.97,8.98,109200.0,7.819,7.8364,7.8103,7.819,109200.0
2009-11-09 14:20:00,8.98,9.02,8.98,9.02,143700.0,7.819,7.8538,7.819,7.8538,143700.0
2009-11-09 14:25:00,9.02,9.03,9.01,9.03,45700.0,7.8538,7.8625,7.8451,7.8625,45700.0
2009-11-09 14:30:00,9.02,9.05,9.02,9.05,75700.0,7.8538,7.8799,7.8538,7.8799,75700.0
2009-11-09 14:35:00,9.05,9.05,9.02,9.02,119000.0,7.8799,7.8799,7.8538,7.8538,119000.0
2009-11-09 14:40:00,9.02,9.03,9.02,9.03,24600.0,7.8538,7.8625,7.8538,7.8625,24600.0
2009-11-09 14:45:00,9.03,9.04,9.02,9.03,87600.0,7.8625,7.8712,7.8538,7.8625,87600.0
2009-11-09 14:50:00,9.03,9.05,9.02,9.05,187000.0,7.8625,7.8799,7.8538,7.8799,187000.0
2009-11-09 14:55:00,9.04,9.05,9.03,9.04,113300.0,7.8712,7.8799,7.8625,7.8712,113300.0
2009-11-09 15:00:00,9.04,9.05,9.03,9.05,138500.0,7.8712,7.8799,7.8625,7.8799,138500.0
2009-11-09 15:05:00,9.05,9.05,9.04,9.05,63500.0,7.8799,7.8799,7.8712,7.8799,63500.0
2009-11-09 15:10:00,9.05,9.07,9.04,9.07,100400.0,7.8799,7.8973,7.8712,7.8973,100400.0
2009-11-09 15:15:00,9.07,9.08,9.06,9.06,111900.0,7.8973,7.906,7.8886,7.8886,111900.0
2009-11-09 15:20:00,9.06,9.07,9.04,9.05,179000.0,7.8886,7.8973,7.8712,7.8799,179000.0
2009-11-09 15:25:00,9.05,9.06,9.04,9.05,124500.0,7.8799,7.8886,7.8712,7.8799,124500.0
2009-11-09 15:30:00,9.06,9.06,9.05,9.05,263300.0,7.8886,7.8886,7.8799,7.8799,263300.0
2009-11-09 15:35:00,9.05,9.06,9.05,9.05,178000.0,7.8799,7.8886,7.8799,7.8799,178000.0
2009-11-09 15:40:00,9.05,9.06,9.05,9.05,137200.0,7.8799,7.8886,7.8799,7.8799,137200.0
2009-11-09 15:45:00,9.05,9.06,9.05,9.05,124900.0,7.8799,7.8886,7.8799,7.8799,124900.0
2009-11-09 15:50:00,9.06,9.07,9.05,9.06,347500.0,7.8886,7.8973,7.8799,7.8886,347500.0
2009-11-09 15:55:00,9.06,9.07,9.06,9.06,548500.0,7.8886,7.8973,7.8886,7.8886,548500.0
2009-11-10 09:30:00,9.01,9.04,8.87,9.01,187100.0,7.8451,7.8712,7.7232,7.8451,187100.0
2009-11-10 09:35:00,9.01,9.03,8.96,8.99,158100.0,7.8451,7.8625,7.8016,7.8277,158100.0
2009-11-10 09:40:00,8.98,9.0,8.95,8.97,96300.0,7.819,7.8364,7.7928,7.8103,96300.0
2009-11-10 09:45:00,8.97,8.98,8.95,8.97,77400.0,7.8103,7.819,7.7928,7.8103,77400.0
2009-11-10 09:50:00,8.97,8.99,8.93,8.94,101200.0,7.8103,7.8277,7.7754,7.7841,101200.0
2009-11-10 09:55:00,8.93,8.94,8.89,8.89,83400.0,7.7754,7.7841,7.7406,7.7406,83400.0
2009-11-10 10:00:00,8.89,8.9,8.85,8.86,93300.0,7.7406,7.7493,7.7058,7.7145,93300.0
2009-11-10 10:05:00,8.86,8.89,8.84,8.88,116600.0,7.7145,7.7406,7.6971,7.7319,116600.0
2009-11-10 10:10:00,8.89,8.92,8.87,8.88,79300.0,7.7406,7.7667,7.7232,7.7319,79300.0
2009-11-10 10:15:00,8.88,8.89,8.87,8.87,60000.0,7.7319,7.7406,7.7232,7.7232,60000.0
2009-11-10 10:20:00,8.87,8.88,8.87,8.88,57700.0,7.7232,7.7319,7.7232,7.7319,57700.0
2009-11-10 10:25:00,8.88,8.89,8.86,8.88,113300.0,7.7319,7.7406,7.7145,7.7319,113300.0
2009-11-10 10:30:00,8.89,8.9,8.88,8.89,83300.0,7.7406,7.7493,7.7319,7.7406,83300.0
2009-11-10 10:35:00,8.89,8.89,8.84,8.84,112200.0,7.7406,7.7406,7.6971,7.6971,112200.0
2009-11-10 10:40:00,8.84,8.87,8.84,8.84,95000.0,7.6971,7.7232,7.6971,7.6971,95000.0
2009-11-10 10:45:00,8.84,8.85,8.82,8.84,59300.0,7.6971,7.7058,7.6797,7.6971,59300.0
2009-11-10 10:50:00,8.85,8.85,8.81,8.81,64300.0,7.7058,7.7058,7.6709,7.6709,64300.0
2009-11-10 10:55:00,8.81,8.82,8.79,8.79,63600.0,7.6709,7.6797,7.6535,7.6535,63600.0
2009-11-10 11:00:00,8.79,8.82,8.79,8.81,70500.0,7.6535,7.6797,7.6535,7.6709,70500.0
2009-11-10 11:05:00,8.82,8.82,8.75,8.8,216200.0,7.6797,7.6797,7.6187,7.6622,216200.0
2009-11-10 11:10:00,8.79,8.82,8.77,8.77,89300.0,7.6535,7.6797,7.6361,7.6361,89300.0
2009-11-10 11:15:00,8.77,8.79,8.75,8.76,60800.0,7.6361,7.6535,7.6187,7.6274,60800.0
2009-11-10 11:20:00,8.75,8.8,8.75,8.79,52700.0,7.6187,7.6622,7.6187,7.6535,52700.0
2009-11-10 11:25:00,8.79,8.8,8.78,8.78,76300.0,7.6535,7.6622,7.6448,7.6448,76300.0
2009-11-10 11:30:00,8.78,8.8,8.78,8.78,37600.0,7.6448,7.6622,7.6448,7.6448,37600.0
2009-11-10 11:35:00,8.78,8.82,8.78,8.81,50300.0,7.6448,7.6797,7.6448,7.6709,50300.0
2009-11-10 11:40:00,8.82,8.85,8.81,8.81,108700.0,7.6797,7.7058,7.6709,7.6709,108700.0
2009-11-10 11:45:00,8.82,8.82,8.81,8.82,28200.0,7.6797,7.6797,7.6709,7.6797,28200.0
2009-11-10 11:50:00,8.81,8.82,8.81,8.81,19700.0,7.6709,7.6797,7.6709,7.6709,19700.0
2009-11-10 11:55:00,8.82,8.82,8.79,8.8,24100.0,7.6797,7.6797,7.6535,7.6622,24100.0
2009-11-10 12:00:00,8.79,8.8,8.78,8.78,30400.0,7.6535,7.6622,7.6448,7.6448,30400.0
2009-11-10 12:05:00,8.78,8.8,8.78,8.8,20700.0,7.6448,7.6622,7.6448,7.6622,20700.0
2009-11-10 12:10:00,8.8,8.82,8.79,8.81,55800.0,7.6622,7.6797,7.6535,7.6709,55800.0
2009-11-10 12:15:00,8.81,8.84,8.81,8.84,22200.0,7.6709,7.6971,7.6709,7.6971,22200.0
2009-11-10 12:20:00,8.84,8.85,8.84,8.84,58000.0,7.6971,7.7058,7.6971,7.6971,58000.0
2009-11-10 12:25:00,8.85,8.87,8.83,8.84,65400.0,7.7058,7.7232,7.6884,7.6971,65400.0
2009-11-10 12:30:00,8.83,8.89,8.83,8.89,51500.0,7.6884,7.7406,7.6884,7.7406,51500.0
2009-11-10 12:35:00,8.88,8.89,8.86,8.86,76200.0,7.7319,7.7406,7.7145,7.7145,76200.0
2009-11-10 12:40:00,8.86,8.87,8.85,8.85,31500.0,7.7145,7.7232,7.7058,7.7058,31500.0
2009-11-10 12:45:00,8.85,8.86,8.84,8.84,22500.0,7.7058,7.7145,7.6971,7.6971,22500.0
2009-11-10 12:50:00,8.84,8.85,8.84,8.84,11000.0,7.6971,7.7058,7.6971,7.6971,11000.0
2009-11-10 12:55:00,8.84,8.88,8.84,8.87,37000.0,7.6971,7.7319,7.6971,7.7232,37000.0
2009-11-10 13:00:00,8.88,8.88,8.87,8.87,16600.0,7.7319,7.7319,7.7232,7.7232,16600.0
2009-11-10 13:05:00,8.87,8.88,8.85,8.85,60300.0,7.7232,7.7319,7.7058,7.7058,60300.0
2009-11-10 13:10:00,8.87,8.89,8.86,8.86,29400.0,7.7232,7.7406,7.7145,7.7145,29400.0
2009-11-10 13:15:00,8.86,8.88,8.85,8.88,48000.0,7.7145,7.7319,7.7058,7.7319,48000.0
2009-11-10 13:20:00,8.88,8.89,8.86,8.86,34300.0,7.7319,7.7406,7.7145,7.7145,34300.0
2009-11-10 13:25:00,8.86,8.87,8.85,8.86,10600.0,7.7145,7.7232,7.7058,7.7145,10600.0
2009-11-10 13:30:00,8.85,8.86,8.84,8.86,27400.0,7.7058,7.7145,7.6971,7.7145,27400.0
2009-11-10 13:35:00,8.86,8.87,8.85,8.86,32700.0,7.7145,7.7232,7.7058,7.7145,32700.0
2009-11-10 13:40:00,8.85,8.86,8.83,8.85,43100.0,7.7058,7.7145,7.6884,7.7058,43100.0
2009-11-10 13:45:00,8.85,8.85,8.84,8.85,4100.0,7.7058,7.7058,7.6971,7.7058,4100.0
2009-11-10 13:50:00,8.84,8.87,8.84,8.87,40100.0,7.6971,7.7232,7.6971,7.7232,40100.0
2009-11-10 13:55:00,8.87,8.9,8.86,8.9,151500.0,7.7232,7.7493,7.7145,7.7493,151500.0
2009-11-10 14:00:00,8.9,8.9,8.87,8.89,120400.0,7.7493,7.7493,7.7232,7.7406,120400.0
2009-11-10 14:05:00,8.9,8.93,8.89,8.9,74000.0,7.7493,7.7754,7.7406,7.7493,74000.0
2009-11-10 14:10:00,8.91,8.92,8.89,8.89,57500.0,7.758,7.7667,7.7406,7.7406,57500.0
2009-11-10 14:15:00,8.89,8.91,8.89,8.89,97000.0,7.7406,7.758,7.7406,7.7406,97000.0
2009-11-10 14:20:00,8.9,8.91,8.89,8.9,24100.0,7.7493,7.758,7.7406,7.7493,24100.0
2009-11-10 14:25:00,8.9,8.91,8.89,8.91,57200.0,7.7493,7.758,7.7406,7.758,57200.0
2009-11-10 14:30:00,8.91,8.94,8.9,8.93,123200.0,7.758,7.7841,7.7493,7.7754,123200.0
2009-11-10 14:35:00,8.93,8.94,8.91,8.91,70800.0,7.7754,7.7841,7.758,7.758,70800.0
2009-11-10 14:40:00,8.91,8.91,8.88,8.89,83200.0,7.758,7.758,7.7319,7.7406,83200.0
2009-11-10 14:45:00,8.89,8.89,8.88,8.88,27100.0,7.7406,7.7406,7.7319,7.7319,27100.0
2009-11-10 14:50:00,8.89,8.9,8.88,8.89,48500.0,7.7406,7.7493,7.7319,7.7406,48500.0
2009-11-10 14:55:00,8.9,8.9,8.87,8.88,58500.0,7.7493,7.7493,7.7232,7.7319,58500.0
2009-11-10 15:00:00,8.88,8.88,8.86,8.86,39300.0,7.7319,7.7319,7.7145,7.7145,39300.0
2009-11-10 15:05:00,8.87,8.88,8.86,8.87,64400.0,7.7232,7.7319,7.7145,7.7232,64400.0
2009-11-10 15:10:00,8.88,8.89,8.87,8.89,47200.0,7.7319,7.7406,7.7232,7.7406,47200.0
2009-11-10 15:15:00,8.89,8.93,8.88,8.92,92300.0,7.7406,7.7754,7.7319,7.7667,92300.0
2009-11-10 15:20:00,8.93,8.93,8.92,8.92,46400.0,7.7754,7.7754,7.7667,7.7667,46400.0
2009-11-10 15:25:00,8.93,8.94,8.92,8.93,81400.0,7.7754,7.7841,7.7667,7.7754,81400.0
2009-11-10 15:30:00,8.94,8.95,8.92,8.93,260900.0,7.7841,7.7928,7.7667,7.7754,260900.0
2009-11-10 15:35:00,8.93,8.96,8.92,8.95,232000.0,7.7754,7.8016,7.7667,7.7928,232000.0
2009-11-10 15:40:00,8.94,8.97,8.94,8.95,221300.0,7.7841,7.8103,7.7841,7.7928,221300.0
2009-11-10 15:45:00,8.95,8.96,8.95,8.95,61100.0,7.7928,7.8016,7.7928,7.7928,61100.0
2009-11-10 15:50:00,8.96,8.96,8.95,8.95,491500.0,7.8016,7.8016,7.7928,7.7928,491500.0
2009-11-10 15:55:00,8.95,8.95,8.94,8.95,399300.0,7.7928,7.7928,7.7841,7.7928,399300.0
2009-11-11 09:30:00,8.98,9.1,8.98,9.09,210700.0,7.819,7.9234,7.819,7.9147,210700.0
2009-11-11 09:35:00,9.09,9.12,9.04,9.1,203700.0,7.9147,7.9409,7.8712,7.9234,203700.0
2009-11-11 09:40:00,9.1,9.15,9.1,9.14,128000.0,7.9234,7.967,7.9234,7.9583,128000.0
2009-11-11 09:45:00,9.14,9.15,9.07,9.08,199300.0,7.9583,7.967,7.8973,7.906,199300.0
2009-11-11 09:50:00,9.09,9.09,9.07,9.08,114600.0,7.9147,7.9147,7.8973,7.906,114600.0
2009-11-11 09:55:00,9.08,9.11,9.08,9.11,56600.0,7.906,7.9322,7.906,7.9322,56600.0
2009-11-11 10:00:00,9.11,9.16,9.1,9.15,308300.0,7.9322,7.9757,7.9234,7.967,308300.0
2009-11-11 10:05:00,9.16,9.19,9.14,9.17,219500.0,7.9757,8.0018,7.9583,7.9844,219500.0
2009-11-11 10:10:00,9.18,9.21,9.17,9.21,115900.0,7.9931,8.0192,7.9844,8.0192,115900.0
2009-11-11 10:15:00,9.21,9.25,9.21,9.25,288000.0,8.0192,8.0541,8.0192,8.0541,288000.0
2009-11-11 10:20:00,9.25,9.3,9.24,9.26,381700.0,8.0541,8.0976,8.0453,8.0628,381700.0
2009-11-11 10:25:00,9.27,9.27,9.2,9.23,206400.0,8.0715,8.0715,8.0105,8.0366,206400.0
2009-11-11 10:30:00,9.23,9.25,9.2,9.25,138000.0,8.0366,8.0541,8.0105,8.0541,138000.0
2009-11-11 10:35:00,9.25,9.26,9.24,9.26,91400.0,8.0541,8.0628,8.0453,8.0628,91400.0
2009-11-11 10:40:00,9.26,9.28,9.23,9.25,161200.0,8.0628,8.0802,8.0366,8.0541,161200.0
2009-11-11 10:45:00,9.25,9.25,9.2,9.21,68300.0,8.0541,8.0541,8.0105,8.0192,68300.0
2009-11-11 10:50:00,9.2,9.21,9.15,9.17,169700.0,8.0105,8.0192,7.967,7.9844,169700.0
2009-11-11 10:55:00,9.18,9.2,9.17,9.19,134200.0,7.9931,8.0105,7.9844,8.0018,134200.0
2009-11-11 11:00:00,9.18,9.21,9.18,9.2,87200.0,7.9931,8.0192,7.9931,8.0105,87200.0
2009-11-11 11:05:00,9.2,9.21,9.18,9.18,96200.0,8.0105,8.0192,7.9931,7.9931,96200.0
2009-11-11 11:10:00,9.18,9.19,9.18,9.19,124800.0,7.9931,8.0018,7.9931,8.0018,124800.0
2009-11-11 11:15:00,9.18,9.19,9.16,9.19,543200.0,7.9931,8.0018,7.9757,8.0018,543200.0
2009-11-11 11:20:00,9.19,9.19,9.17,9.18,120400.0,8.0018,8.0018,7.9844,7.9931,120400.0
2009-11-11 11:25:00,9.19,9.2,9.18,9.19,133100.0,8.0018,8.0105,7.9931,8.0018,133100.0
2009-11-11 11:30:00,9.19,9.2,9.18,9.19,89300.0,8.0018,8.0105,7.9931,8.0018,89300.0
2009-11-11 11:35:00,9.19,9.19,9.18,9.19,19400.0,8.0018,8.0018,7.9931,8.0018,19400.0
2009-11-11 11:40:00,9.19,9.19,9.18,9.18,11200.0,8.0018,8.0018,7.9931,7.9931,11200.0
2009-11-11 11:45:00,9.18,9.18,9.15,9.16,100500.0,7.9931,7.9931,7.967,7.9757,100500.0
2009-11-11 11:50:00,9.15,9.18,9.15,9.17,228400.0,7.967,7.9931,7.967,7.9844,228400.0
2009-11-11 11:55:00,9.18,9.19,9.16,9.18,132600.0,7.9931,8.0018,7.9757,7.9931,132600.0
2009-11-11 12:00:00,9.18,9.19,9.17,9.18,77700.0,7.9931,8.0018,7.9844,7.9931,77700.0
2009-11-11 12:05:00,9.18,9.19,9.18,9.19,73400.0,7.9931,8.0018,7.9931,8.0018,73400.0
2009-11-11 12:10:00,9.19,9.21,9.19,9.2,33500.0,8.0018,8.0192,8.0018,8.0105,33500.0
2009-11-11 12:15:00,9.2,9.21,9.18,9.2,92300.0,8.0105,8.0192,7.9931,8.0105,92300.0
2009-11-11 12:20:00,9.19,9.2,9.19,9.2,5900.0,8.0018,8.0105,8.0018,8.0105,5900.0
2009-11-11 12:25:00,9.19,9.22,9.19,9.22,44400.0,8.0018,8.0279,8.0018,8.0279,44400.0
2009-11-11 12:30:00,9.22,9.24,9.22,9.23,39400.0,8.0279,8.0453,8.0279,8.0366,39400.0
2009-11-11 12:35:00,9.23,9.24,9.22,9.23,29600.0,8.0366,8.0453,8.0279,8.0366,29600.0
2009-11-11 12:40:00,9.23,9.24,9.23,9.24,9200.0,8.0366,8.0453,8.0366,8.0453,9200.0
2009-11-11 12:45:00,9.24,9.24,9.22,9.23,88600.0,8.0453,8.0453,8.0279,8.0366,88600.0
2009-11-11 12:50:00,9.23,9.24,9.23,9.23,109500.0,8.0366,8.0453,8.0366,8.0366,109500.0
2009-11-11 12:55:00,9.23,9.24,9.23,9.23,72600.0,8.0366,8.0453,8.0366,8.0366,72600.0
2009-11-11 13:00:00,9.23,9.27,9.23,9.26,65500.0,8.0366,8.0715,8.0366,8.0628,65500.0
2009-11-11 13:05:00,9.25,9.28,9.25,9.28,95900.0,8.0541,8.0802,8.0541,8.0802,95900.0
2009-11-11 13:10:00,9.27,9.28,9.26,9.28,48400.0,8.0715,8.0802,8.0628,8.0802,48400.0
2009-11-11 13:15:00,9.27,9.31,9.27,9.3,235500.0,8.0715,8.1063,8.0715,8.0976,235500.0
2009-11-11 13:20:00,9.31,9.34,9.3,9.33,110700.0,8.1063,8.1324,8.0976,8.1237,110700.0
2009-11-11 13:25:00,9.32,9.34,9.32,9.32,169700.0,8.115,8.1324,8.115,8.115,169700.0
2009-11-11 13:30:00,9.32,9.34,9.32,9.34,98100.0,8.115,8.1324,8.115,8.1324,98100.0
2009-11-11 13:35:00,9.33,9.34,9.31,9.31,149700.0,8.1237,8.1324,8.1063,8.1063,149700.0
2009-11-11 13:40:00,9.31,9.32,9.3,9.31,253800.0,8.1063,8.115,8.0976,8.1063,253800.0
2009-11-11 13:45:00,9.31,9.33,9.31,9.32,372800.0,8.1063,8.1237,8.1063,8.115,372800.0
2009-11-11 13:50:00,9.33,9.36,9.33,9.35,233700.0,8.1237,8.1498,8.1237,8.1411,233700.0
2009-11-11 13:55:00,9.35,9.37,9.35,9.36,59100.0,8.1411,8.1585,8.1411,8.1498,59100.0
2009-11-11 14:00:00,9.37,9.39,9.34,9.34,137900.0,8.1585,8.176,8.1324,8.1324,137900.0
2009-11-11 14:05:00,9.34,9.37,9.33,9.35,112500.0,8.1324,8.1585,8.1237,8.1411,112500.0
2009-11-11 14:10:00,9.35,9.36,9.33,9.35,65100.0,8.1411,8.1498,8.1237,8.1411,65100.0
2009-11-11 14:15:00,9.36,9.37,9.34,9.37,287500.0,8.1498,8.1585,8.1324,8.1585,287500.0
2009-11-11 14:20:00,9.37,9.37,9.34,9.37,176700.0,8.1585,8.1585,8.1324,8.1585,176700.0
2009-11-11 14:25:00,9.37,9.39,9.37,9.38,310000.0,8.1585,8.176,8.1585,8.1672,310000.0
2009-11-11 14:30:00,9.38,9.4,9.38,9.4,96100.0,8.1672,8.1847,8.1672,8.1847,96100.0
2009-11-11 14:35:00,9.39,9.42,9.39,9.41,420400.0,8.176,8.2021,8.176,8.1934,420400.0
2009-11-11 14:40:00,9.41,9.42,9.4,9.41,101400.0,8.1934,8.2021,8.1847,8.1934,101400.0
2009-11-11 14:45:00,9.41,9.43,9.4,9.41,127800.0,8.1934,8.2108,8.1847,8.1934,127800.0
2009-11-11 14:50:00,9.4,9.45,9.4,9.45,421000.0,8.1847,8.2282,8.1847,8.2282,421000.0
2009-11-11 14:55:00,9.45,9.46,9.44,9.45,486000.0,8.2282,8.2369,8.2195,8.2282,486000.0
2009-11-11 15:00:00,9.45,9.49,9.45,9.46,419000.0,8.2282,8.263,8.2282,8.2369,419000.0
2009-11-11 15:05:00,9.46,9.47,9.46,9.46,133900.0,8.2369,8.2456,8.2369,8.2369,133900.0
2009-11-11 15:10:00,9.45,9.48,9.43,9.48,635400.0,8.2282,8.2543,8.2108,8.2543,635400.0
2009-11-11 15:15:00,9.48,9.48,9.45,9.48,227300.0,8.2543,8.2543,8.2282,8.2543,227300.0
2009-11-11 15:20:00,9.47,9.49,9.47,9.48,320700.0,8.2456,8.263,8.2456,8.2543,320700.0
2009-11-11 15:25:00,9.49,9.49,9.47,9.48,63300.0,8.263,8.263,8.2456,8.2543,63300.0
2009-11-11 15:30:00,9.48,9.5,9.45,9.49,611200.0,8.2543,8.2717,8.2282,8.263,611200.0
2009-11-11 15:35:00,9.49,9.5,9.42,9.42,271800.0,8.263,8.2717,8.2021,8.2021,271800.0
2009-11-11 15:40:00,9.42,9.43,9.37,9.41,515200.0,8.2021,8.2108,8.1585,8.1934,515200.0
2009-11-11 15:45:00,9.41,9.42,9.39,9.41,203800.0,8.1934,8.2021,8.176,8.1934,203800.0
2009-11-11 15:50:00,9.41,9.44,9.4,9.43,474300.0,8.1934,8.2195,8.1847,8.2108,474300.0
2009-11-11 15:55:00,9.44,9.45,9.42,9.44,1117800.0,8.2195,8.2282,8.2021,8.2195,1117800.0
2009-11-12 09:30:00,9.41,9.41,9.33,9.38,128300.0,8.1934,8.1934,8.1237,8.1672,128300.0
2009-11-12 09:35:00,9.37,9.37,9.26,9.27,276100.0,8.1585,8.1585,8.0628,8.0715,276100.0
2009-11-12 09:40:00,9.26,9.27,9.17,9.19,255100.0,8.0628,8.0715,7.9844,8.0018,255100.0
2009-11-12 09:45:00,9.19,9.2,9.15,9.19,246400.0,8.0018,8.0105,7.967,8.0018,246400.0
2009-11-12 09:50:00,9.2,9.25,9.2,9.23,178400.0,8.0105,8.0541,8.0105,8.0366,178400.0
2009-11-12 09:55:00,9.23,9.24,9.17,9.18,319000.0,8.0366,8.0453,7.9844,7.9931,319000.0
2009-11-12 10:00:00,9.18,9.22,9.17,9.2,132000.0,7.9931,8.0279,7.9844,8.0105,132000.0
2009-11-12 10:05:00,9.2,9.2,9.16,9.16,318400.0,8.0105,8.0105,7.9757,7.9757,318400.0
2009-11-12 10:10:00,9.16,9.17,9.12,9.14,177700.0,7.9757,7.9844,7.9409,7.9583,177700.0
2009-11-12 10:15:00,9.14,9.15,9.11,9.11,127200.0,7.9583,7.967,7.9322,7.9322,127200.0
2009-11-12 10:20:00,9.11,9.14,9.1,9.11,349400.0,7.9322,7.9583,7.9234,7.9322,349400.0
2009-11-12 10:25:00,9.11,9.11,9.09,9.1,372600.0,7.9322,7.9322,7.9147,7.9234,372600.0
2009-11-12 10:30:00,9.11,9.18,9.09,9.16,469400.0,7.9322,7.9931,7.9147,7.9757,469400.0
2009-11-12 10:35:00,9.16,9.16,9.11,9.14,162000.0,7.9757,7.9757,7.9322,7.9583,162000.0
2009-11-12 10:40:00,9.14,9.14,9.12,9.13,187500.0,7.9583,7.9583,7.9409,7.9496,187500.0
2009-11-12 10:45:00,9.13,9.16,9.12,9.13,206500.0,7.9496,7.9757,7.9409,7.9496,206500.0
2009-11-12 10:50:00,9.13,9.14,9.12,9.14,96500.0,7.9496,7.9583,7.9409,7.9583,96500.0
2009-11-12 10:55:00,9.13,9.14,9.09,9.1,172300.0,7.9496,7.9583,7.9147,7.9234,172300.0
2009-11-12 11:00:00,9.1,9.15,9.09,9.15,204300.0,7.9234,7.967,7.9147,7.967,204300.0
2009-11-12 11:05:00,9.15,9.15,9.11,9.11,191500.0,7.967,7.967,7.9322,7.9322,191500.0
2009-11-12 11:10:00,9.11,9.16,9.1,9.16,187000.0,7.9322,7.9757,7.9234,7.9757,187000.0
2009-11-12 11:15:00,9.15,9.17,9.14,9.17,822100.0,7.967,7.9844,7.9583,7.9844,822100.0
2009-11-12 11:20:00,9.17,9.18,9.15,9.16,255200.0,7.9844,7.9931,7.967,7.9757,255200.0
2009-11-12 11:25:00,9.15,9.19,9.15,9.19,217500.0,7.967,8.0018,7.967,8.0018,217500.0
2009-11-12 11:30:00,9.19,9.19,9.15,9.19,347700.0,8.0018,8.0018,7.967,8.0018,347700.0
2009-11-12 11:35:00,9.19,9.22,9.17,9.21,220300.0,8.0018,8.0279,7.9844,8.0192,220300.0
2009-11-12 11:40:00,9.2,9.22,9.2,9.21,216200.0,8.0105,8.0279,8.0105,8.0192,216200.0
2009-11-12 11:45:00,9.22,9.22,9.17,9.18,91200.0,8.0279,8.0279,7.9844,7.9931,91200.0
2009-11-12 11:50:00,9.17,9.2,9.16,9.2,102300.0,7.9844,8.0105,7.9757,8.0105,102300.0
2009-11-12 11:55:00,9.2,9.2,9.17,9.19,184700.0,8.0105,8.0105,7.9844,8.0018,184700.0
2009-11-12 12:00:00,9.18,9.19,9.17,9.18,55800.0,7.9931,8.0018,7.9844,7.9931,55800.0
2009-11-12 12:05:00,9.18,9.2,9.17,9.2,83000.0,7.9931,8.0105,7.9844,8.0105,83000.0
2009-11-12 12:10:00,9.2,9.2,9.15,9.15,163100.0,8.0105,8.0105,7.967,7.967,163100.0
2009-11-12 12:15:00,9.16,9.18,9.15,9.18,40400.0,7.9757,7.9931,7.967,7.9931,40400.0
2009-11-12 12:20:00,9.18,9.2,9.17,9.19,91700.0,7.9931,8.0105,7.9844,8.0018,91700.0
2009-11-12 12:25:00,9.19,9.21,9.19,9.21,30500.0,8.0018,8.0192,8.0018,8.0192,30500.0
2009-11-12 12:30:00,9.2,9.21,9.17,9.18,52900.0,8.0105,8.0192,7.9844,7.9931,52900.0
2009-11-12 12:35:00,9.18,9.2,9.17,9.2,108700.0,7.9931,8.0105,7.9844,8.0105,108700.0
2009-11-12 12:40:00,9.19,9.21,9.17,9.18,66600.0,8.0018,8.0192,7.9844,7.9931,66600.0
2009-11-12 12:45:00,9.18,9.21,9.17,9.21,53800.0,7.9931,8.0192,7.9844,8.0192,53800.0
2009-11-12 12:50:00,9.2,9.21,9.19,9.2,68400.0,8.0105,8.0192,8.0018,8.0105,68400.0
2009-11-12 12:55:00,9.2,9.2,9.18,9.19,60400.0,8.0105,8.0105,7.9931,8.0018,60400.0
2009-11-12 13:00:00,9.2,9.2,9.18,9.19,55100.0,8.0105,8.0105,7.9931,8.0018,55100.0
2009-11-12 13:05:00,9.2,9.2,9.17,9.18,29800.0,8.0105,8.0105,7.9844,7.9931,29800.0
2009-11-12 13:10:00,9.17,9.19,9.16,9.17,72200.0,7.9844,8.0018,7.9757,7.9844,72200.0
2009-11-12 13:15:00,9.16,9.18,9.15,9.15,84800.0,7.9757,7.9931,7.967,7.967,84800.0
2009-11-12 13:20:00,9.16,9.16,9.12,9.12,47900.0,7.9757,7.9757,7.9409,7.9409,47900.0
2009-11-12 13:25:00,9.13,9.13,9.12,9.12,10500.0,7.9496,7.9496,7.9409,7.9409,10500.0
2009-11-12 13:30:00,9.12,9.14,9.11,9.13,49900.0,7.9409,7.9583,7.9322,7.9496,49900.0
2009-11-12 13:35:00,9.13,9.14,9.12,9.13,29600.0,7.9496,7.9583,7.9409,7.9496,29600.0
2009-11-12 13:40:00,9.12,9.14,9.12,9.14,54400.0,7.9409,7.9583,7.9409,7.9583,54400.0
2009-11-12 13:45:00,9.14,9.16,9.13,9.15,60700.0,7.9583,7.9757,7.9496,7.967,60700.0
2009-11-12 13:50:00,9.15,9.15,9.14,9.15,53100.0,7.967,7.967,7.9583,7.967,53100.0
2009-11-12 13:55:00,9.14,9.15,9.12,9.12,43500.0,7.9583,7.967,7.9409,7.9409,43500.0
2009-11-12 14:00:00,9.12,9.13,9.12,9.13,23700.0,7.9409,7.9496,7.9409,7.9496,23700.0
2009-11-12 14:05:00,9.12,9.14,9.11,9.13,91800.0,7.9409,7.9583,7.9322,7.9496,91800.0
2009-11-12 14:10:00,9.14,9.14,9.11,9.13,111200.0,7.9583,7.9583,7.9322,7.9496,111200.0
2009-11-12 14:15:00,9.13,9.13,9.1,9.1,67600.0,7.9496,7.9496,7.9234,7.9234,67600.0
2009-11-12 14:20:00,9.1,9.11,9.09,9.1,92100.0,7.9234,7.9322,7.9147,7.9234,92100.0
2009-11-12 14:25:00,9.09,9.11,9.09,9.09,136700.0,7.9147,7.9322,7.9147,7.9147,136700.0
2009-11-12 14:30:00,9.1,9.11,9.09,9.1,86600.0,7.9234,7.9322,7.9147,7.9234,86600.0
2009-11-12 14:35:00,9.1,9.11,9.1,9.1,38600.0,7.9234,7.9322,7.9234,7.9234,38600.0
2009-11-12 14:40:00,9.1,9.11,9.09,9.09,41000.0,7.9234,7.9322,7.9147,7.9147,41000.0
2009-11-12 14:45:00,9.1,9.1,9.07,9.07,60600.0,7.9234,7.9234,7.8973,7.8973,60600.0
2009-11-12 14:50:00,9.07,9.08,9.07,9.07,24900.0,7.8973,7.906,7.8973,7.8973,24900.0
2009-11-12 14:55:00,9.07,9.08,9.06,9.07,61200.0,7.8973,7.906,7.8886,7.8973,61200.0
2009-11-12 15:00:00,9.07,9.08,9.05,9.06,137300.0,7.8973,7.906,7.8799,7.8886,137300.0
2009-11-12 15:05:00,9.06,9.07,9.05,9.05,85000.0,7.8886,7.8973,7.8799,7.8799,85000.0
2009-11-12 15:10:00,9.06,9.06,9.05,9.05,69800.0,7.8886,7.8886,7.8799,7.8799,69800.0
2009-11-12 15:15:00,9.05,9.06,9.05,9.05,88400.0,7.8799,7.8886,7.8799,7.8799,88400.0
2009-11-12 15:20:00,9.05,9.06,9.05,9.05,47400.0,7.8799,7.8886,7.8799,7.8799,47400.0
2009-11-12 15:25:00,9.05,9.07,9.04,9.06,411600.0,7.8799,7.8973,7.8712,7.8886,411600.0
2009-11-12 15:30:00,9.06,9.08,9.05,9.06,131500.0,7.8886,7.906,7.8799,7.8886,131500.0
2009-11-12 15:35:00,9.06,9.07,9.05,9.05,208600.0,7.8886,7.8973,7.8799,7.8799,208600.0
2009-11-12 15:40:00,9.06,9.06,9.05,9.06,51900.0,7.8886,7.8886,7.8799,7.8886,51900.0
2009-11-12 15:45:00,9.05,9.06,9.05,9.05,178800.0,7.8799,7.8886,7.8799,7.8799,178800.0
2009-11-12 15:50:00,9.06,9.06,9.04,9.05,380700.0,7.8886,7.8886,7.8712,7.8799,380700.0
2009-11-12 15:55:00,9.05,9.05,9.04,9.04,407600.0,7.8799,7.8799,7.8712,7.8712,407600.0
2009-11-13 09:30:00,9.07,9.18,9.07,9.16,83500.0,7.8973,7.9931,7.8973,7.9757,83500.0
2009-11-13 09:35:00,9.16,9.21,9.15,9.2,109200.0,7.9757,8.0192,7.967,8.0105,109200.0
2009-11-13 09:40:00,9.2,9.22,9.18,9.18,159400.0,8.0105,8.0279,7.9931,7.9931,159400.0
2009-11-13 09:45:00,9.18,9.24,9.18,9.23,108800.0,7.9931,8.0453,7.9931,8.0366,108800.0
2009-11-13 09:50:00,9.24,9.27,9.23,9.25,187400.0,8.0453,8.0715,8.0366,8.0541,187400.0
2009-11-13 09:55:00,9.26,9.26,9.16,9.19,285300.0,8.0628,8.0628,7.9757,8.0018,285300.0
2009-11-13 10:00:00,9.19,9.21,9.17,9.17,108100.0,8.0018,8.0192,7.9844,7.9844,108100.0
2009-11-13 10:05:00,9.17,9.23,9.17,9.21,121800.0,7.9844,8.0366,7.9844,8.0192,121800.0
2009-11-13 10:10:00,9.21,9.23,9.2,9.2,97400.0,8.0192,8.0366,8.0105,8.0105,97400.0
2009-11-13 10:15:00,9.21,9.26,9.2,9.26,96100.0,8.0192,8.0628,8.0105,8.0628,96100.0
2009-11-13 10:20:00,9.25,9.27,9.25,9.26,115700.0,8.0541,8.0715,8.0541,8.0628,115700.0
2009-11-13 10:25:00,9.26,9.29,9.25,9.29,160700.0,8.0628,8.0889,8.0541,8.0889,160700.0
2009-11-13 10:30:00,9.29,9.31,9.27,9.31,115600.0,8.0889,8.1063,8.0715,8.1063,115600.0
2009-11-13 10:35:00,9.31,9.32,9.27,9.28,127200.0,8.1063,8.115,8.0715,8.0802,127200.0
2009-11-13 10:40:00,9.27,9.32,9.27,9.31,129300.0,8.0715,8.115,8.0715,8.1063,129300.0
2009-11-13 10:45:00,9.31,9.36,9.31,9.36,106800.0,8.1063,8.1498,8.1063,8.1498,106800.0
2009-11-13 10:50:00,9.36,9.37,9.35,9.35,129200.0,8.1498,8.1585,8.1411,8.1411,129200.0
2009-11-13 10:55:00,9.35,9.36,9.33,9.34,290200.0,8.1411,8.1498,8.1237,8.1324,290200.0
2009-11-13 11:00:00,9.35,9.37,9.34,9.35,89400.0,8.1411,8.1585,8.1324,8.1411,89400.0
2009-11-13 11:05:00,9.34,9.37,9.34,9.37,98600.0,8.1324,8.1585,8.1324,8.1585,98600.0
2009-11-13 11:10:00,9.36,9.39,9.36,9.38,98200.0,8.1498,8.176,8.1498,8.1672,98200.0
2009-11-13 11:15:00,9.39,9.39,9.37,9.39,141500.0,8.176,8.176,8.1585,8.176,141500.0
2009-11-13 11:20:00,9.39,9.39,9.37,9.38,102000.0,8.176,8.176,8.1585,8.1672,102000.0
2009-11-13 11:25:00,9.37,9.38,9.37,9.38,68500.0,8.1585,8.1672,8.1585,8.1672,68500.0
2009-11-13 11:30:00,9.37,9.38,9.37,9.38,36700.0,8.1585,8.1672,8.1585,8.1672,36700.0
2009-11-13 11:35:00,9.38,9.38,9.37,9.38,94900.0,8.1672,8.1672,8.1585,8.1672,94900.0
2009-11-13 11:40:00,9.37,9.38,9.35,9.36,209600.0,8.1585,8.1672,8.1411,8.1498,209600.0
2009-11-13 11:45:00,9.36,9.37,9.32,9.33,103900.0,8.1498,8.1585,8.115,8.1237,103900.0
2009-11-13 11:50:00,9.33,9.34,9.31,9.32,90800.0,8.1237,8.1324,8.1063,8.115,90800.0
2009-11-13 11:55:00,9.32,9.36,9.31,9.36,81100.0,8.115,8.1498,8.1063,8.1498,81100.0
2009-11-13 12:00:00,9.35,9.39,9.35,9.39,85500.0,8.1411,8.176,8.1411,8.176,85500.0
2009-11-13 12:05:00,9.39,9.4,9.37,9.37,120300.0,8.176,8.1847,8.1585,8.1585,120300.0
2009-11-13 12:10:00,9.37,9.39,9.37,9.39,48000.0,8.1585,8.176,8.1585,8.176,48000.0
2009-11-13 12:15:00,9.39,9.39,9.38,9.39,63400.0,8.176,8.176,8.1672,8.176,63400.0
2009-11-13 12:20:00,9.39,9.39,9.37,9.38,87100.0,8.176,8.176,8.1585,8.1672,87100.0
2009-11-13 12:25:00,9.38,9.4,9.37,9.38,103400.0,8.1672,8.1847,8.1585,8.1672,103400.0
2009-11-13 12:30:00,9.39,9.39,9.38,9.38,44900.0,8.176,8.176,8.1672,8.1672,44900.0
2009-11-13 12:35:00,9.39,9.39,9.37,9.38,71400.0,8.176,8.176,8.1585,8.1672,71400.0
2009-11-13 12:40:00,9.37,9.38,9.35,9.35,53900.0,8.1585,8.1672,8.1411,8.1411,53900.0
2009-11-13 12:45:00,9.35,9.36,9.34,9.34,61300.0,8.1411,8.1498,8.1324,8.1324,61300.0
2009-11-13 12:50:00,9.34,9.35,9.32,9.32,62400.0,8.1324,8.1411,8.115,8.115,62400.0
2009-11-13 12:55:00,9.33,9.33,9.31,9.32,76800.0,8.1237,8.1237,8.1063,8.115,76800.0
2009-11-13 13:00:00,9.32,9.34,9.3,9.3,153400.0,8.115,8.1324,8.0976,8.0976,153400.0
2009-11-13 13:05:00,9.3,9.33,9.3,9.3,112700.0,8.0976,8.1237,8.0976,8.0976,112700.0
2009-11-13 13:10:00,9.31,9.31,9.28,9.3,96700.0,8.1063,8.1063,8.0802,8.0976,96700.0
2009-11-13 13:15:00,9.3,9.33,9.3,9.3,49500.0,8.0976,8.1237,8.0976,8.0976,49500.0
2009-11-13 13:20:00,9.31,9.33,9.31,9.33,25500.0,8.1063,8.1237,8.1063,8.1237,25500.0
2009-11-13 13:25:00,9.33,9.33,9.29,9.31,96200.0,8.1237,8.1237,8.0889,8.1063,96200.0
2009-11-13 13:30:00,9.32,9.35,9.31,9.31,75200.0,8.115,8.1411,8.1063,8.1063,75200.0
2009-11-13 13:35:00,9.31,9.32,9.3,9.32,103800.0,8.1063,8.115,8.0976,8.115,103800.0
2009-11-13 13:40:00,9.31,9.33,9.28,9.28,139100.0,8.1063,8.1237,8.0802,8.0802,139100.0
2009-11-13 13:45:00,9.28,9.28,9.26,9.26,34600.0,8.0802,8.0802,8.0628,8.0628,34600.0
2009-11-13 13:50:00,9.26,9.27,9.25,9.26,90400.0,8.0628,8.0715,8.0541,8.0628,90400.0
2009-11-13 13:55:00,9.25,9.26,9.24,9.25,49500.0,8.0541,8.0628,8.0453,8.0541,49500.0
2009-11-13 14:00:00,9.24,9.25,9.24,9.25,26300.0,8.0453,8.0541,8.0453,8.0541,26300.0
2009-11-13 14:05:00,9.24,9.26,9.24,9.25,199800.0,8.0453,8.0628,8.0453,8.0541,199800.0
2009-11-13 14:10:00,9.25,9.26,9.21,9.21,230900.0,8.0541,8.0628,8.0192,8.0192,230900.0
2009-11-13 14:15:00,9.21,9.22,9.19,9.21,103500.0,8.0192,8.0279,8.0018,8.0192,103500.0
2009-11-13 14:20:00,9.21,9.21,9.2,9.21,4600.0,8.0192,8.0192,8.0105,8.0192,4600.0
2009-11-13 14:25:00,9.21,9.22,9.2,9.21,32000.0,8.0192,8.0279,8.0105,8.0192,32000.0
2009-11-13 14:30:00,9.22,9.22,9.21,9.22,25400.0,8.0279,8.0279,8.0192,8.0279,25400.0
2009-11-13 14:35:00,9.21,9.22,9.21,9.22,22400.0,8.0192,8.0279,8.0192,8.0279,22400.0
2009-11-13 14:40:00,9.21,9.22,9.2,9.2,26000.0,8.0192,8.0279,8.0105,8.0105,26000.0
2009-11-13 14:45:00,9.2,9.23,9.2,9.21,74100.0,8.0105,8.0366,8.0105,8.0192,74100.0
2009-11-13 14:50:00,9.22,9.24,9.21,9.23,75100.0,8.0279,8.0453,8.0192,8.0366,75100.0
2009-11-13 14:55:00,9.22,9.23,9.22,9.22,46800.0,8.0279,8.0366,8.0279,8.0279,46800.0
2009-11-13 15:00:00,9.23,9.25,9.22,9.24,97100.0,8.0366,8.0541,8.0279,8.0453,97100.0
2009-11-13 15:05:00,9.24,9.24,9.19,9.2,176200.0,8.0453,8.0453,8.0018,8.0105,176200.0
2009-11-13 15:10:00,9.19,9.2,9.17,9.18,71700.0,8.0018,8.0105,7.9844,7.9931,71700.0
2009-11-13 15:15:00,9.17,9.2,9.17,9.2,60100.0,7.9844,8.0105,7.9844,8.0105,60100.0
2009-11-13 15:20:00,9.2,9.2,9.18,9.18,57200.0,8.0105,8.0105,7.9931,7.9931,57200.0
2009-11-13 15:25:00,9.18,9.21,9.17,9.21,89400.0,7.9931,8.0192,7.9844,8.0192,89400.0
2009-11-13 15:30:00,9.2,9.2,9.18,9.19,86500.0,8.0105,8.0105,7.9931,8.0018,86500.0
2009-11-13 15:35:00,9.2,9.21,9.17,9.18,87600.0,8.0105,8.0192,7.9844,7.9931,87600.0
2009-11-13 15:40:00,9.18,9.21,9.17,9.2,397700.0,7.9931,8.0192,7.9844,8.0105,397700.0
2009-11-13 15:45:00,9.2,9.2,9.16,9.17,610300.0,8.0105,8.0105,7.9757,7.9844,610300.0
2009-11-13 15:50:00,9.16,9.17,9.13,9.15,448700.0,7.9757,7.9844,7.9496,7.967,448700.0
2009-11-13 15:55:00,9.16,9.17,9.15,9.16,284200.0,7.9757,7.9844,7.967,7.9757,284200.0
2009-11-16 09:30:00,9.23,9.33,9.22,9.3,110300.0,8.0366,8.1237,8.0279,8.0976,110300.0
2009-11-16 09:35:00,9.3,9.32,9.28,9.29,109200.0,8.0976,8.115,8.0802,8.0889,109200.0
2009-11-16 09:40:00,9.3,9.38,9.29,9.38,144200.0,8.0976,8.1672,8.0889,8.1672,144200.0
2009-11-16 09:45:00,9.38,9.39,9.37,9.38,128200.0,8.1672,8.176,8.1585,8.1672,128200.0
2009-11-16 09:50:00,9.39,9.39,9.35,9.37,159500.0,8.176,8.176,8.1411,8.1585,159500.0
2009-11-16 09:55:00,9.37,9.4,9.36,9.4,146900.0,8.1585,8.1847,8.1498,8.1847,146900.0
2009-11-16 10:00:00,9.4,9.45,9.39,9.44,226800.0,8.1847,8.2282,8.176,8.2195,226800.0
2009-11-16 10:05:00,9.44,9.49,9.43,9.46,280900.0,8.2195,8.263,8.2108,8.2369,280900.0
2009-11-16 10:10:00,9.47,9.49,9.47,9.47,170700.0,8.2456,8.263,8.2456,8.2456,170700.0
2009-11-16 10:15:00,9.47,9.48,9.44,9.44,131200.0,8.2456,8.2543,8.2195,8.2195,131200.0
2009-11-16 10:20:00,9.44,9.45,9.44,9.44,93700.0,8.2195,8.2282,8.2195,8.2195,93700.0
2009-11-16 10:25:00,9.44,9.45,9.41,9.44,230200.0,8.2195,8.2282,8.1934,8.2195,230200.0
2009-11-16 10:30:00,9.44,9.45,9.42,9.43,114400.0,8.2195,8.2282,8.2021,8.2108,114400.0
2009-11-16 10:35:00,9.42,9.46,9.42,9.43,347000.0,8.2021,8.2369,8.2021,8.2108,347000.0
2009-11-16 10:40:00,9.43,9.45,9.42,9.44,168700.0,8.2108,8.2282,8.2021,8.2195,168700.0
2009-11-16 10:45:00,9.45,9.48,9.44,9.48,137200.0,8.2282,8.2543,8.2195,8.2543,137200.0
2009-11-16 10:50:00,9.48,9.48,9.47,9.47,68900.0,8.2543,8.2543,8.2456,8.2456,68900.0
2009-11-16 10:55:00,9.47,9.5,9.46,9.48,103200.0,8.2456,8.2717,8.2369,8.2543,103200.0
2009-11-16 11:00:00,9.47,9.48,9.45,9.45,128200.0,8.2456,8.2543,8.2282,8.2282,128200.0
2009-11-16 11:05:00,9.46,9.48,9.45,9.48,211300.0,8.2369,8.2543,8.2282,8.2543,211300.0
2009-11-16 11:10:00,9.48,9.48,9.47,9.47,61400.0,8.2543,8.2543,8.2456,8.2456,61400.0
2009-11-16 11:15:00,9.47,9.48,9.47,9.48,75500.0,8.2456,8.2543,8.2456,8.2543,75500.0
2009-11-16 11:20:00,9.48,9.48,9.47,9.47,58800.0,8.2543,8.2543,8.2456,8.2456,58800.0
2009-11-16 11:25:00,9.48,9.53,9.47,9.53,422500.0,8.2543,8.2979,8.2456,8.2979,422500.0
2009-11-16 11:30:00,9.53,9.55,9.51,9.52,211700.0,8.2979,8.3153,8.2804,8.2891,211700.0
2009-11-16 11:35:00,9.52,9.53,9.51,9.51,64800.0,8.2891,8.2979,8.2804,8.2804,64800.0
2009-11-16 11:40:00,9.51,9.52,9.49,9.5,109600.0,8.2804,8.2891,8.263,8.2717,109600.0
2009-11-16 11:45:00,9.5,9.51,9.47,9.48,91800.0,8.2717,8.2804,8.2456,8.2543,91800.0
2009-11-16 11:50:00,9.48,9.48,9.42,9.44,480700.0,8.2543,8.2543,8.2021,8.2195,480700.0
2009-11-16 11:55:00,9.44,9.45,9.4,9.4,439000.0,8.2195,8.2282,8.1847,8.1847,439000.0
2009-11-16 12:00:00,9.4,9.46,9.4,9.46,147900.0,8.1847,8.2369,8.1847,8.2369,147900.0
2009-11-16 12:05:00,9.46,9.46,9.43,9.44,144100.0,8.2369,8.2369,8.2108,8.2195,144100.0
2009-11-16 12:10:00,9.45,9.45,9.41,9.42,136900.0,8.2282,8.2282,8.1934,8.2021,136900.0
2009-11-16 12:15:00,9.41,9.44,9.39,9.4,131200.0,8.1934,8.2195,8.176,8.1847,131200.0
2009-11-16 12:20:00,9.41,9.41,9.34,9.35,125400.0,8.1934,8.1934,8.1324,8.1411,125400.0
2009-11-16 12:25:00,9.34,9.37,9.34,9.36,56100.0,8.1324,8.1585,8.1324,8.1498,56100.0
2009-11-16 12:30:00,9.36,9.37,9.33,9.34,74300.0,8.1498,8.1585,8.1237,8.1324,74300.0
2009-11-16 12:35:00,9.34,9.35,9.33,9.33,47100.0,8.1324,8.1411,8.1237,8.1237,47100.0
2009-11-16 12:40:00,9.34,9.36,9.33,9.35,38300.0,8.1324,8.1498,8.1237,8.1411,38300.0
2009-11-16 12:45:00,9.35,9.38,9.33,9.38,128000.0,8.1411,8.1672,8.1237,8.1672,128000.0
2009-11-16 12:50:00,9.38,9.38,9.36,9.37,39100.0,8.1672,8.1672,8.1498,8.1585,39100.0
2009-11-16 12:55:00,9.37,9.39,9.36,9.39,27100.0,8.1585,8.176,8.1498,8.176,27100.0
2009-11-16 13:00:00,9.38,9.42,9.38,9.4,83800.0,8.1672,8.2021,8.1672,8.1847,83800.0
2009-11-16 13:05:00,9.4,9.41,9.37,9.37,21800.0,8.1847,8.1934,8.1585,8.1585,21800.0
2009-11-16 13:10:00,9.37,9.38,9.36,9.36,62200.0,8.1585,8.1672,8.1498,8.1498,62200.0
2009-11-16 13:15:00,9.36,9.37,9.35,9.36,21400.0,8.1498,8.1585,8.1411,8.1498,21400.0
2009-11-16 13:20:00,9.36,9.37,9.36,9.36,18000.0,8.1498,8.1585,8.1498,8.1498,18000.0
2009-11-16 13:25:00,9.36,9.37,9.36,9.37,12700.0,8.1498,8.1585,8.1498,8.1585,12700.0
2009-11-16 13:30:00,9.37,9.38,9.35,9.36,98300.0,8.1585,8.1672,8.1411,8.1498,98300.0
2009-11-16 13:35:00,9.36,9.36,9.35,9.35,39600.0,8.1498,8.1498,8.1411,8.1411,39600.0
2009-11-16 13:40:00,9.36,9.36,9.35,9.35,89000.0,8.1498,8.1498,8.1411,8.1411,89000.0
2009-11-16 13:45:00,9.36,9.36,9.34,9.35,43700.0,8.1498,8.1498,8.1324,8.1411,43700.0
2009-11-16 13:50:00,9.35,9.35,9.34,9.34,49500.0,8.1411,8.1411,8.1324,8.1324,49500.0
2009-11-16 13:55:00,9.34,9.35,9.34,9.34,50500.0,8.1324,8.1411,8.1324,8.1324,50500.0
2009-11-16 14:00:00,9.35,9.4,9.34,9.39,93300.0,8.1411,8.1847,8.1324,8.176,93300.0
2009-11-16 14:05:00,9.4,9.41,9.39,9.41,34500.0,8.1847,8.1934,8.176,8.1934,34500.0
2009-11-16 14:10:00,9.41,9.42,9.4,9.4,38900.0,8.1934,8.2021,8.1847,8.1847,38900.0
2009-11-16 14:15:00,9.41,9.41,9.4,9.4,13100.0,8.1934,8.1934,8.1847,8.1847,13100.0
2009-11-16 14:20:00,9.4,9.42,9.4,9.4,46400.0,8.1847,8.2021,8.1847,8.1847,46400.0
2009-11-16 14:25:00,9.4,9.41,9.39,9.4,30000.0,8.1847,8.1934,8.176,8.1847,30000.0
2009-11-16 14:30:00,9.4,9.43,9.39,9.41,62200.0,8.1847,8.2108,8.176,8.1934,62200.0
2009-11-16 14:35:00,9.41,9.42,9.4,9.4,58000.0,8.1934,8.2021,8.1847,8.1847,58000.0
2009-11-16 14:40:00,9.41,9.41,9.38,9.39,98800.0,8.1934,8.1934,8.1672,8.176,98800.0
2009-11-16 14:45:00,9.38,9.39,9.38,9.38,19100.0,8.1672,8.176,8.1672,8.1672,19100.0
2009-11-16 14:50:00,9.38,9.39,9.38,9.39,41400.0,8.1672,8.176,8.1672,8.176,41400.0
2009-11-16 14:55:00,9.39,9.39,9.38,9.39,57300.0,8.176,8.176,8.1672,8.176,57300.0
2009-11-16 15:00:00,9.39,9.4,9.38,9.4,77600.0,8.176,8.1847,8.1672,8.1847,77600.0
2009-11-16 15:05:00,9.4,9.41,9.39,9.4,48000.0,8.1847,8.1934,8.176,8.1847,48000.0
2009-11-16 15:10:00,9.4,9.4,9.35,9.35,73400.0,8.1847,8.1847,8.1411,8.1411,73400.0
2009-11-16 15:15:00,9.35,9.36,9.33,9.33,104900.0,8.1411,8.1498,8.1237,8.1237,104900.0
2009-11-16 15:20:00,9.32,9.36,9.31,9.32,132700.0,8.115,8.1498,8.1063,8.115,132700.0
2009-11-16 15:25:00,9.32,9.33,9.29,9.3,60500.0,8.115,8.1237,8.0889,8.0976,60500.0
2009-11-16 15:30:00,9.3,9.33,9.29,9.32,84700.0,8.0976,8.1237,8.0889,8.115,84700.0
2009-11-16 15:35:00,9.32,9.35,9.31,9.34,75600.0,8.115,8.1411,8.1063,8.1324,75600.0
2009-11-16 15:40:00,9.35,9.35,9.3,9.3,183800.0,8.1411,8.1411,8.0976,8.0976,183800.0
2009-11-16 15:45:00,9.31,9.35,9.31,9.34,148500.0,8.1063,8.1411,8.1063,8.1324,148500.0
2009-11-16 15:50:00,9.34,9.36,9.33,9.34,129100.0,8.1324,8.1498,8.1237,8.1324,129100.0
2009-11-16 15:55:00,9.35,9.35,9.33,9.34,271000.0,8.1411,8.1411,8.1237,8.1324,271000.0
2009-11-17 09:30:00,9.32,9.34,9.22,9.25,136900.0,8.115,8.1324,8.0279,8.0541,136900.0
2009-11-17 09:35:00,9.25,9.26,9.21,9.21,135800.0,8.0541,8.0628,8.0192,8.0192,135800.0
2009-11-17 09:40:00,9.22,9.31,9.22,9.28,49200.0,8.0279,8.1063,8.0279,8.0802,49200.0
2009-11-17 09:45:00,9.28,9.32,9.28,9.31,52500.0,8.0802,8.115,8.0802,8.1063,52500.0
2009-11-17 09:50:00,9.32,9.33,9.28,9.3,55200.0,8.115,8.1237,8.0802,8.0976,55200.0
2009-11-17 09:55:00,9.3,9.31,9.25,9.26,42700.0,8.0976,8.1063,8.0541,8.0628,42700.0
2009-11-17 10:00:00,9.26,9.29,9.26,9.28,48100.0,8.0628,8.0889,8.0628,8.0802,48100.0
2009-11-17 10:05:00,9.29,9.3,9.28,9.3,43400.0,8.0889,8.0976,8.0802,8.0976,43400.0
2009-11-17 10:10:00,9.29,9.31,9.27,9.27,32200.0,8.0889,8.1063,8.0715,8.0715,32200.0
2009-11-17 10:15:00,9.27,9.3,9.26,9.28,106800.0,8.0715,8.0976,8.0628,8.0802,106800.0
2009-11-17 10:20:00,9.28,9.31,9.28,9.29,110100.0,8.0802,8.1063,8.0802,8.0889,110100.0
2009-11-17 10:25:00,9.29,9.29,9.27,9.28,31300.0,8.0889,8.0889,8.0715,8.0802,31300.0
2009-11-17 10:30:00,9.28,9.28,9.24,9.25,77000.0,8.0802,8.0802,8.0453,8.0541,77000.0
2009-11-17 10:35:00,9.24,9.25,9.21,9.21,97300.0,8.0453,8.0541,8.0192,8.0192,97300.0
2009-11-17 10:40:00,9.21,9.22,9.19,9.2,37700.0,8.0192,8.0279,8.0018,8.0105,37700.0
2009-11-17 10:45:00,9.19,9.2,9.18,9.18,43000.0,8.0018,8.0105,7.9931,7.9931,43000.0
2009-11-17 10:50:00,9.18,9.21,9.16,9.2,142600.0,7.9931,8.0192,7.9757,8.0105,142600.0
2009-11-17 10:55:00,9.2,9.21,9.19,9.19,31900.0,8.0105,8.0192,8.0018,8.0018,31900.0
2009-11-17 11:00:00,9.2,9.2,9.17,9.18,62800.0,8.0105,8.0105,7.9844,7.9931,62800.0
2009-11-17 11:05:00,9.18,9.2,9.17,9.19,63200.0,7.9931,8.0105,7.9844,8.0018,63200.0
2009-11-17 11:10:00,9.2,9.21,9.19,9.19,59300.0,8.0105,8.0192,8.0018,8.0018,59300.0
2009-11-17 11:15:00,9.2,9.2,9.18,9.19,34600.0,8.0105,8.0105,7.9931,8.0018,34600.0
2009-11-17 11:20:00,9.18,9.21,9.18,9.19,52700.0,7.9931,8.0192,7.9931,8.0018,52700.0
2009-11-17 11:25:00,9.2,9.2,9.19,9.19,54100.0,8.0105,8.0105,8.0018,8.0018,54100.0
2009-11-17 11:30:00,9.19,9.2,9.19,9.19,19400.0,8.0018,8.0105,8.0018,8.0018,19400.0
2009-11-17 11:35:00,9.2,9.2,9.19,9.19,28900.0,8.0105,8.0105,8.0018,8.0018,28900.0
2009-11-17 11:40:00,9.19,9.2,9.19,9.2,13800.0,8.0018,8.0105,8.0018,8.0105,13800.0
2009-11-17 11:45:00,9.2,9.2,9.19,9.19,12000.0,8.0105,8.0105,8.0018,8.0018,12000.0
2009-11-17 11:50:00,9.19,9.22,9.19,9.22,90600.0,8.0018,8.0279,8.0018,8.0279,90600.0
2009-11-17 11:55:00,9.22,9.24,9.21,9.24,64000.0,8.0279,8.0453,8.0192,8.0453,64000.0
2009-11-17 12:00:00,9.24,9.24,9.21,9.23,64400.0,8.0453,8.0453,8.0192,8.0366,64400.0
2009-11-17 12:05:00,9.24,9.26,9.23,9.26,68500.0,8.0453,8.0628,8.0366,8.0628,68500.0
2009-11-17 12:10:00,9.26,9.28,9.26,9.28,34100.0,8.0628,8.0802,8.0628,8.0802,34100.0
2009-11-17 12:15:00,9.27,9.28,9.25,9.25,74400.0,8.0715,8.0802,8.0541,8.0541,74400.0
2009-11-17 12:20:00,9.25,9.29,9.25,9.28,53100.0,8.0541,8.0889,8.0541,8.0802,53100.0
2009-11-17 12:25:00,9.29,9.29,9.26,9.28,41800.0,8.0889,8.0889,8.0628,8.0802,41800.0
2009-11-17 12:30:00,9.28,9.29,9.27,9.28,78400.0,8.0802,8.0889,8.0715,8.0802,78400.0
2009-11-17 12:35:00,9.28,9.28,9.27,9.27,15100.0,8.0802,8.0802,8.0715,8.0715,15100.0
2009-11-17 12:40:00,9.28,9.28,9.27,9.28,1300.0,8.0802,8.0802,8.0715,8.0802,1300.0
2009-11-17 12:45:00,9.28,9.29,9.28,9.29,10700.0,8.0802,8.0889,8.0802,8.0889,10700.0
2009-11-17 12:50:00,9.29,9.29,9.27,9.28,21500.0,8.0889,8.0889,8.0715,8.0802,21500.0
2009-11-17 12:55:00,9.28,9.29,9.27,9.28,41100.0,8.0802,8.0889,8.0715,8.0802,41100.0
2009-11-17 13:00:00,9.28,9.3,9.27,9.28,56700.0,8.0802,8.0976,8.0715,8.0802,56700.0
2009-11-17 13:05:00,9.28,9.29,9.28,9.29,10300.0,8.0802,8.0889,8.0802,8.0889,10300.0
2009-11-17 13:10:00,9.29,9.31,9.28,9.29,41900.0,8.0889,8.1063,8.0802,8.0889,41900.0
2009-11-17 13:15:00,9.3,9.32,9.29,9.31,36000.0,8.0976,8.115,8.0889,8.1063,36000.0
2009-11-17 13:20:00,9.32,9.33,9.31,9.32,25200.0,8.115,8.1237,8.1063,8.115,25200.0
2009-11-17 13:25:00,9.32,9.32,9.31,9.31,10000.0,8.115,8.115,8.1063,8.1063,10000.0
2009-11-17 13:30:00,9.31,9.31,9.3,9.31,2500.0,8.1063,8.1063,8.0976,8.1063,2500.0
2009-11-17 13:35:00,9.31,9.31,9.3,9.3,4700.0,8.1063,8.1063,8.0976,8.0976,4700.0
2009-11-17 13:40:00,9.31,9.32,9.3,9.32,47600.0,8.1063,8.115,8.0976,8.115,47600.0
2009-11-17 13:45:00,9.32,9.32,9.31,9.31,27500.0,8.115,8.115,8.1063,8.1063,27500.0
2009-11-17 13:50:00,9.32,9.32,9.3,9.3,61800.0,8.115,8.115,8.0976,8.0976,61800.0
2009-11-17 13:55:00,9.3,9.3,9.25,9.26,88900.0,8.0976,8.0976,8.0541,8.0628,88900.0
2009-11-17 14:00:00,9.27,9.27,9.26,9.26,20900.0,8.0715,8.0715,8.0628,8.0628,20900.0
2009-11-17 14:05:00,9.26,9.27,9.25,9.25,30800.0,8.0628,8.0715,8.0541,8.0541,30800.0
2009-11-17 14:10:00,9.26,9.26,9.24,9.25,48600.0,8.0628,8.0628,8.0453,8.0541,48600.0
2009-11-17 14:15:00,9.25,9.26,9.24,9.24,137300.0,8.0541,8.0628,8.0453,8.0453,137300.0
2009-11-17 14:20:00,9.24,9.25,9.2,9.22,215100.0,8.0453,8.0541,8.0105,8.0279,215100.0
2009-11-17 14:25:00,9.21,9.22,9.21,9.21,21700.0,8.0192,8.0279,8.0192,8.0192,21700.0
2009-11-17 14:30:00,9.21,9.22,9.2,9.2,40100.0,8.0192,8.0279,8.0105,8.0105,40100.0
2009-11-17 14:35:00,9.21,9.22,9.2,9.21,83100.0,8.0192,8.0279,8.0105,8.0192,83100.0
2009-11-17 14:40:00,9.21,9.23,9.2,9.22,125200.0,8.0192,8.0366,8.0105,8.0279,125200.0
2009-11-17 14:45:00,9.23,9.24,9.19,9.2,117500.0,8.0366,8.0453,8.0018,8.0105,117500.0
2009-11-17 14:50:00,9.2,9.21,9.19,9.2,60700.0,8.0105,8.0192,8.0018,8.0105,60700.0
2009-11-17 14:55:00,9.2,9.21,9.19,9.2,94300.0,8.0105,8.0192,8.0018,8.0105,94300.0
2009-11-17 15:00:00,9.2,9.21,9.2,9.2,169200.0,8.0105,8.0192,8.0105,8.0105,169200.0
2009-11-17 15:05:00,9.2,9.21,9.19,9.2,125300.0,8.0105,8.0192,8.0018,8.0105,125300.0
2009-11-17 15:10:00,9.2,9.2,9.18,9.2,62800.0,8.0105,8.0105,7.9931,8.0105,62800.0
2009-11-17 15:15:00,9.2,9.21,9.19,9.2,195500.0,8.0105,8.0192,8.0018,8.0105,195500.0
2009-11-17 15:20:00,9.2,9.22,9.19,9.21,287600.0,8.0105,8.0279,8.0018,8.0192,287600.0
2009-11-17 15:25:00,9.21,9.21,9.19,9.2,103700.0,8.0192,8.0192,8.0018,8.0105,103700.0
2009-11-17 15:30:00,9.2,9.21,9.18,9.2,395100.0,8.0105,8.0192,7.9931,8.0105,395100.0
2009-11-17 15:35:00,9.2,9.2,9.18,9.2,196100.0,8.0105,8.0105,7.9931,8.0105,196100.0
2009-11-17 15:40:00,9.2,9.21,9.17,9.18,359600.0,8.0105,8.0192,7.9844,7.9931,359600.0
2009-11-17 15:45:00,9.18,9.19,9.16,9.18,374700.0,7.9931,8.0018,7.9757,7.9931,374700.0
2009-11-17 15:50:00,9.18,9.19,9.16,9.17,356000.0,7.9931,8.0018,7.9757,7.9844,356000.0
2009-11-17 15:55:00,9.17,9.17,9.16,9.17,442700.0,7.9844,7.9844,7.9757,7.9844,442700.0
2009-11-18 09:30:00,9.18,9.23,9.15,9.16,73200.0,7.9931,8.0366,7.967,7.9757,73200.0
2009-11-18 09:35:00,9.16,9.17,9.14,9.15,76700.0,7.9757,7.9844,7.9583,7.967,76700.0
2009-11-18 09:40:00,9.15,9.17,9.15,9.16,84100.0,7.967,7.9844,7.967,7.9757,84100.0
2009-11-18 09:45:00,9.16,9.16,9.14,9.14,59100.0,7.9757,7.9757,7.9583,7.9583,59100.0
2009-11-18 09:50:00,9.14,9.15,9.1,9.1,141100.0,7.9583,7.967,7.9234,7.9234,141100.0
2009-11-18 09:55:00,9.1,9.11,9.06,9.07,193700.0,7.9234,7.9322,7.8886,7.8973,193700.0
2009-11-18 10:00:00,9.07,9.07,9.04,9.04,94200.0,7.8973,7.8973,7.8712,7.8712,94200.0
2009-11-18 10:05:00,9.04,9.09,9.03,9.09,126100.0,7.8712,7.9147,7.8625,7.9147,126100.0
2009-11-18 10:10:00,9.09,9.1,9.02,9.04,231800.0,7.9147,7.9234,7.8538,7.8712,231800.0
2009-11-18 10:15:00,9.04,9.06,9.03,9.04,105800.0,7.8712,7.8886,7.8625,7.8712,105800.0
2009-11-18 10:20:00,9.03,9.12,9.03,9.1,94200.0,7.8625,7.9409,7.8625,7.9234,94200.0
2009-11-18 10:25:00,9.11,9.16,9.1,9.1,346000.0,7.9322,7.9757,7.9234,7.9234,346000.0
2009-11-18 10:30:00,9.1,9.17,9.08,9.14,198300.0,7.9234,7.9844,7.906,7.9583,198300.0
2009-11-18 10:35:00,9.14,9.17,9.13,9.15,64200.0,7.9583,7.9844,7.9496,7.967,64200.0
2009-11-18 10:40:00,9.15,9.18,9.15,9.16,72600.0,7.967,7.9931,7.967,7.9757,72600.0
2009-11-18 10:45:00,9.16,9.17,9.14,9.16,49000.0,7.9757,7.9844,7.9583,7.9757,49000.0
2009-11-18 10:50:00,9.16,9.17,9.15,9.15,36400.0,7.9757,7.9844,7.967,7.967,36400.0
2009-11-18 10:55:00,9.15,9.18,9.15,9.16,54300.0,7.967,7.9931,7.967,7.9757,54300.0
2009-11-18 11:00:00,9.16,9.19,9.15,9.17,125900.0,7.9757,8.0018,7.967,7.9844,125900.0
2009-11-18 11:05:00,9.17,9.18,9.15,9.15,57800.0,7.9844,7.9931,7.967,7.967,57800.0
2009-11-18 11:10:00,9.15,9.16,9.13,9.14,56000.0,7.967,7.9757,7.9496,7.9583,56000.0
2009-11-18 11:15:00,9.15,9.16,9.14,9.15,40600.0,7.967,7.9757,7.9583,7.967,40600.0
2009-11-18 11:20:00,9.15,9.17,9.15,9.17,32000.0,7.967,7.9844,7.967,7.9844,32000.0
2009-11-18 11:25:00,9.16,9.18,9.16,9.18,59600.0,7.9757,7.9931,7.9757,7.9931,59600.0
2009-11-18 11:30:00,9.18,9.2,9.18,9.2,95400.0,7.9931,8.0105,7.9931,8.0105,95400.0
2009-11-18 11:35:00,9.2,9.21,9.19,9.21,72600.0,8.0105,8.0192,8.0018,8.0192,72600.0
2009-11-18 11:40:00,9.21,9.24,9.2,9.24,50900.0,8.0192,8.0453,8.0105,8.0453,50900.0
2009-11-18 11:45:00,9.24,9.25,9.23,9.24,25100.0,8.0453,8.0541,8.0366,8.0453,25100.0
2009-11-18 11:50:00,9.25,9.26,9.23,9.23,87000.0,8.0541,8.0628,8.0366,8.0366,87000.0
2009-11-18 11:55:00,9.23,9.24,9.22,9.23,39700.0,8.0366,8.0453,8.0279,8.0366,39700.0
2009-11-18 12:00:00,9.24,9.24,9.19,9.19,65000.0,8.0453,8.0453,8.0018,8.0018,65000.0
2009-11-18 12:05:00,9.2,9.22,9.19,9.2,56600.0,8.0105,8.0279,8.0018,8.0105,56600.0
2009-11-18 12:10:00,9.2,9.2,9.18,9.19,44400.0,8.0105,8.0105,7.9931,8.0018,44400.0
2009-11-18 12:15:00,9.19,9.19,9.18,9.19,20900.0,8.0018,8.0018,7.9931,8.0018,20900.0
2009-11-18 12:20:00,9.18,9.19,9.18,9.19,12900.0,7.9931,8.0018,7.9931,8.0018,12900.0
2009-11-18 12:25:00,9.19,9.2,9.18,9.2,29700.0,8.0018,8.0105,7.9931,8.0105,29700.0
2009-11-18 12:30:00,9.2,9.22,9.19,9.2,76500.0,8.0105,8.0279,8.0018,8.0105,76500.0
2009-11-18 12:35:00,9.21,9.21,9.19,9.2,40400.0,8.0192,8.0192,8.0018,8.0105,40400.0
2009-11-18 12:40:00,9.2,9.21,9.19,9.19,39300.0,8.0105,8.0192,8.0018,8.0018,39300.0
2009-11-18 12:45:00,9.2,9.21,9.19,9.2,48800.0,8.0105,8.0192,8.0018,8.0105,48800.0
2009-11-18 12:50:00,9.2,9.2,9.19,9.19,15700.0,8.0105,8.0105,8.0018,8.0018,15700.0
2009-11-18 12:55:00,9.2,9.2,9.19,9.2,22300.0,8.0105,8.0105,8.0018,8.0105,22300.0
2009-11-18 13:00:00,9.2,9.2,9.15,9.16,64900.0,8.0105,8.0105,7.967,7.9757,64900.0
2009-11-18 13:05:00,9.15,9.18,9.15,9.18,29400.0,7.967,7.9931,7.967,7.9931,29400.0
2009-11-18 13:10:00,9.18,9.19,9.18,9.18,16100.0,7.9931,8.0018,7.9931,7.9931,16100.0
2009-11-18 13:15:00,9.19,9.19,9.18,9.19,3600.0,8.0018,8.0018,7.9931,8.0018,3600.0
2009-11-18 13:20:00,9.19,9.19,9.16,9.19,68400.0,8.0018,8.0018,7.9757,8.0018,68400.0
2009-11-18 13:25:00,9.18,9.19,9.16,9.18,61800.0,7.9931,8.0018,7.9757,7.9931,61800.0
2009-11-18 13:30:00,9.18,9.19,9.16,9.19,44200.0,7.9931,8.0018,7.9757,8.0018,44200.0
2009-11-18 13:35:00,9.18,9.19,9.18,9.19,9200.0,7.9931,8.0018,7.9931,8.0018,9200.0
2009-11-18 13:40:00,9.19,9.19,9.18,9.19,15400.0,8.0018,8.0018,7.9931,8.0018,15400.0
2009-11-18 13:45:00,9.19,9.19,9.18,9.19,13000.0,8.0018,8.0018,7.9931,8.0018,13000.0
2009-11-18 13:50:00,9.19,9.19,9.18,9.18,9200.0,8.0018,8.0018,7.9931,7.9931,9200.0
2009-11-18 13:55:00,9.19,9.19,9.18,9.19,8900.0,8.0018,8.0018,7.9931,8.0018,8900.0
2009-11-18 14:00:00,9.19,9.19,9.18,9.19,18100.0,8.0018,8.0018,7.9931,8.0018,18100.0
2009-11-18 14:05:00,9.19,9.2,9.18,9.19,27400.0,8.0018,8.0105,7.9931,8.0018,27400.0
2009-11-18 14:10:00,9.2,9.2,9.19,9.19,9500.0,8.0105,8.0105,8.0018,8.0018,9500.0
2009-11-18 14:15:00,9.2,9.2,9.18,9.18,54000.0,8.0105,8.0105,7.9931,7.9931,54000.0
2009-11-18 14:20:00,9.18,9.19,9.17,9.17,44500.0,7.9931,8.0018,7.9844,7.9844,44500.0
2009-11-18 14:25:00,9.17,9.18,9.16,9.16,27800.0,7.9844,7.9931,7.9757,7.9757,27800.0
2009-11-18 14:30:00,9.16,9.17,9.15,9.15,45400.0,7.9757,7.9844,7.967,7.967,45400.0
2009-11-18 14:35:00,9.15,9.16,9.14,9.14,33200.0,7.967,7.9757,7.9583,7.9583,33200.0
2009-11-18 14:40:00,9.14,9.15,9.13,9.14,32000.0,7.9583,7.967,7.9496,7.9583,32000.0
2009-11-18 14:45:00,9.13,9.13,9.1,9.1,56500.0,7.9496,7.9496,7.9234,7.9234,56500.0
2009-11-18 14:50:00,9.11,9.11,9.08,9.08,128500.0,7.9322,7.9322,7.906,7.906,128500.0
2009-11-18 14:55:00,9.08,9.09,9.06,9.06,101200.0,7.906,7.9147,7.8886,7.8886,101200.0
2009-11-18 15:00:00,9.06,9.06,9.05,9.05,71100.0,7.8886,7.8886,7.8799,7.8799,71100.0
2009-11-18 15:05:00,9.06,9.07,9.05,9.07,57700.0,7.8886,7.8973,7.8799,7.8973,57700.0
2009-11-18 15:10:00,9.06,9.08,9.06,9.07,66900.0,7.8886,7.906,7.8886,7.8973,66900.0
2009-11-18 15:15:00,9.07,9.09,9.07,9.08,77200.0,7.8973,7.9147,7.8973,7.906,77200.0
2009-11-18 15:20:00,9.09,9.09,9.07,9.07,73100.0,7.9147,7.9147,7.8973,7.8973,73100.0
2009-11-18 15:25:00,9.08,9.08,9.07,9.07,20700.0,7.906,7.906,7.8973,7.8973,20700.0
2009-11-18 15:30:00,9.08,9.08,9.05,9.06,178300.0,7.906,7.906,7.8799,7.8886,178300.0
2009-11-18 15:35:00,9.06,9.08,9.06,9.07,133500.0,7.8886,7.906,7.8886,7.8973,133500.0
2009-11-18 15:40:00,9.08,9.08,9.07,9.07,52200.0,7.906,7.906,7.8973,7.8973,52200.0
2009-11-18 15:45:00,9.08,9.08,9.05,9.06,256900.0,7.906,7.906,7.8799,7.8886,256900.0
2009-11-18 15:50:00,9.06,9.08,9.06,9.08,234600.0,7.8886,7.906,7.8886,7.906,234600.0
2009-11-18 15:55:00,9.08,9.08,9.07,9.08,127100.0,7.906,7.906,7.8973,7.906,127100.0
2009-11-19 09:30:00,9.02,9.04,8.98,8.98,95600.0,7.8538,7.8712,7.819,7.819,95600.0
2009-11-19 09:35:00,8.98,9.01,8.93,8.94,104300.0,7.819,7.8451,7.7754,7.7841,104300.0
2009-11-19 09:40:00,8.94,8.98,8.94,8.96,56600.0,7.7841,7.819,7.7841,7.8016,56600.0
2009-11-19 09:45:00,8.95,8.95,8.91,8.93,78600.0,7.7928,7.7928,7.758,7.7754,78600.0
2009-11-19 09:50:00,8.92,8.93,8.9,8.92,56100.0,7.7667,7.7754,7.7493,7.7667,56100.0
2009-11-19 09:55:00,8.91,8.94,8.9,8.92,81400.0,7.758,7.7841,7.7493,7.7667,81400.0
2009-11-19 10:00:00,8.92,8.94,8.91,8.92,85100.0,7.7667,7.7841,7.758,7.7667,85100.0
2009-11-19 10:05:00,8.93,8.95,8.92,8.95,60200.0,7.7754,7.7928,7.7667,7.7928,60200.0
2009-11-19 10:10:00,8.95,8.95,8.93,8.94,46300.0,7.7928,7.7928,7.7754,7.7841,46300.0
2009-11-19 10:15:00,8.93,8.96,8.93,8.93,82800.0,7.7754,7.8016,7.7754,7.7754,82800.0
2009-11-19 10:20:00,8.94,8.95,8.93,8.93,43300.0,7.7841,7.7928,7.7754,7.7754,43300.0
2009-11-19 10:25:00,8.93,8.94,8.93,8.93,22700.0,7.7754,7.7841,7.7754,7.7754,22700.0
2009-11-19 10:30:00,8.93,8.94,8.93,8.94,18000.0,7.7754,7.7841,7.7754,7.7841,18000.0
2009-11-19 10:35:00,8.93,8.96,8.93,8.93,44400.0,7.7754,7.8016,7.7754,7.7754,44400.0
2009-11-19 10:40:00,8.94,8.94,8.92,8.93,56600.0,7.7841,7.7841,7.7667,7.7754,56600.0
2009-11-19 10:45:00,8.92,8.93,8.91,8.91,36300.0,7.7667,7.7754,7.758,7.758,36300.0
2009-11-19 10:50:00,8.91,8.92,8.89,8.92,66900.0,7.758,7.7667,7.7406,7.7667,66900.0
2009-11-19 10:55:00,8.93,8.93,8.9,8.9,39300.0,7.7754,7.7754,7.7493,7.7493,39300.0
2009-11-19 11:00:00,8.9,8.91,8.88,8.89,30800.0,7.7493,7.758,7.7319,7.7406,30800.0
2009-11-19 11:05:00,8.88,8.89,8.88,8.89,49300.0,7.7319,7.7406,7.7319,7.7406,49300.0
2009-11-19 11:10:00,8.88,8.89,8.88,8.88,11500.0,7.7319,7.7406,7.7319,7.7319,11500.0
2009-11-19 11:15:00,8.89,8.89,8.86,8.86,40400.0,7.7406,7.7406,7.7145,7.7145,40400.0
2009-11-19 11:20:00,8.87,8.87,8.86,8.86,35700.0,7.7232,7.7232,7.7145,7.7145,35700.0
2009-11-19 11:25:00,8.86,8.87,8.86,8.87,14500.0,7.7145,7.7232,7.7145,7.7232,14500.0
2009-11-19 11:30:00,8.86,8.87,8.86,8.86,13200.0,7.7145,7.7232,7.7145,7.7145,13200.0
2009-11-19 11:35:00,8.86,8.87,8.86,8.86,14300.0,7.7145,7.7232,7.7145,7.7145,14300.0
2009-11-19 11:40:00,8.86,8.87,8.86,8.86,28900.0,7.7145,7.7232,7.7145,7.7145,28900.0
2009-11-19 11:45:00,8.86,8.87,8.86,8.86,24600.0,7.7145,7.7232,7.7145,7.7145,24600.0
2009-11-19 11:50:00,8.86,8.87,8.86,8.86,26400.0,7.7145,7.7232,7.7145,7.7145,26400.0
2009-11-19 11:55:00,8.86,8.87,8.86,8.87,9800.0,7.7145,7.7232,7.7145,7.7232,9800.0
2009-11-19 12:00:00,8.86,8.87,8.86,8.87,24800.0,7.7145,7.7232,7.7145,7.7232,24800.0
2009-11-19 12:05:00,8.86,8.87,8.84,8.84,210800.0,7.7145,7.7232,7.6971,7.6971,210800.0
2009-11-19 12:10:00,8.84,8.85,8.82,8.83,50800.0,7.6971,7.7058,7.6797,7.6884,50800.0
2009-11-19 12:15:00,8.83,8.83,8.82,8.82,7800.0,7.6884,7.6884,7.6797,7.6797,7800.0
2009-11-19 12:20:00,8.82,8.83,8.82,8.82,27300.0,7.6797,7.6884,7.6797,7.6797,27300.0
2009-11-19 12:25:00,8.82,8.82,8.81,8.81,33000.0,7.6797,7.6797,7.6709,7.6709,33000.0
2009-11-19 12:30:00,8.82,8.85,8.81,8.83,163600.0,7.6797,7.7058,7.6709,7.6884,163600.0
2009-11-19 12:35:00,8.84,8.85,8.84,8.85,36400.0,7.6971,7.7058,7.6971,7.7058,36400.0
2009-11-19 12:40:00,8.85,8.85,8.84,8.85,7400.0,7.7058,7.7058,7.6971,7.7058,7400.0
2009-11-19 12:45:00,8.85,8.85,8.84,8.85,16300.0,7.7058,7.7058,7.6971,7.7058,16300.0
2009-11-19 12:50:00,8.85,8.85,8.84,8.85,43800.0,7.7058,7.7058,7.6971,7.7058,43800.0
2009-11-19 12:55:00,8.85,8.85,8.85,8.85,20300.0,7.7058,7.7058,7.7058,7.7058,20300.0
2009-11-19 13:00:00,8.85,8.87,8.84,8.87,63500.0,7.7058,7.7232,7.6971,7.7232,63500.0
2009-11-19 13:05:00,8.87,8.88,8.87,8.88,39800.0,7.7232,7.7319,7.7232,7.7319,39800.0
2009-11-19 13:10:00,8.88,8.88,8.84,8.84,81900.0,7.7319,7.7319,7.6971,7.6971,81900.0
2009-11-19 13:15:00,8.84,8.86,8.83,8.86,66500.0,7.6971,7.7145,7.6884,7.7145,66500.0
2009-11-19 13:20:00,8.86,8.88,8.85,8.88,34500.0,7.7145,7.7319,7.7058,7.7319,34500.0
2009-11-19 13:25:00,8.88,8.9,8.88,8.9,18200.0,7.7319,7.7493,7.7319,7.7493,18200.0
2009-11-19 13:30:00,8.9,8.9,8.89,8.9,18600.0,7.7493,7.7493,7.7406,7.7493,18600.0
2009-11-19 13:35:00,8.9,8.94,8.9,8.92,76700.0,7.7493,7.7841,7.7493,7.7667,76700.0
2009-11-19 13:40:00,8.92,8.92,8.9,8.9,26300.0,7.7667,7.7667,7.7493,7.7493,26300.0
2009-11-19 13:45:00,8.91,8.91,8.9,8.9,8500.0,7.758,7.758,7.7493,7.7493,8500.0
2009-11-19 13:50:00,8.91,8.93,8.9,8.92,38600.0,7.758,7.7754,7.7493,7.7667,38600.0
2009-11-19 13:55:00,8.92,8.93,8.91,8.93,44300.0,7.7667,7.7754,7.758,7.7754,44300.0
2009-11-19 14:00:00,8.93,8.94,8.93,8.94,24200.0,7.7754,7.7841,7.7754,7.7841,24200.0
2009-11-19 14:05:00,8.93,8.95,8.92,8.93,54400.0,7.7754,7.7928,7.7667,7.7754,54400.0
2009-11-19 14:10:00,8.92,8.94,8.92,8.94,47500.0,7.7667,7.7841,7.7667,7.7841,47500.0
2009-11-19 14:15:00,8.93,8.94,8.92,8.93,22900.0,7.7754,7.7841,7.7667,7.7754,22900.0
2009-11-19 14:20:00,8.92,8.93,8.91,8.92,36000.0,7.7667,7.7754,7.758,7.7667,36000.0
2009-11-19 14:25:00,8.93,8.95,8.92,8.93,42500.0,7.7754,7.7928,7.7667,7.7754,42500.0
2009-11-19 14:30:00,8.93,8.94,8.93,8.93,13200.0,7.7754,7.7841,7.7754,7.7754,13200.0
2009-11-19 14:35:00,8.94,8.94,8.92,8.92,40700.0,7.7841,7.7841,7.7667,7.7667,40700.0
2009-11-19 14:40:00,8.92,8.96,8.92,8.95,47800.0,7.7667,7.8016,7.7667,7.7928,47800.0
2009-11-19 14:45:00,8.95,8.96,8.93,8.93,48400.0,7.7928,7.8016,7.7754,7.7754,48400.0
2009-11-19 14:50:00,8.93,8.95,8.92,8.93,102900.0,7.7754,7.7928,7.7667,7.7754,102900.0
2009-11-19 14:55:00,8.94,8.94,8.93,8.94,37400.0,7.7841,7.7841,7.7754,7.7841,37400.0
2009-11-19 15:00:00,8.93,8.94,8.91,8.91,50000.0,7.7754,7.7841,7.758,7.758,50000.0
2009-11-19 15:05:00,8.91,8.92,8.9,8.9,144200.0,7.758,7.7667,7.7493,7.7493,144200.0
2009-11-19 15:10:00,8.9,8.91,8.9,8.9,42900.0,7.7493,7.758,7.7493,7.7493,42900.0
2009-11-19 15:15:00,8.9,8.92,8.9,8.91,194000.0,7.7493,7.7667,7.7493,7.758,194000.0
2009-11-19 15:20:00,8.91,8.92,8.9,8.9,66500.0,7.758,7.7667,7.7493,7.7493,66500.0
2009-11-19 15:25:00,8.9,8.9,8.89,8.89,24500.0,7.7493,7.7493,7.7406,7.7406,24500.0
2009-11-19 15:30:00,8.9,8.9,8.89,8.9,31600.0,7.7493,7.7493,7.7406,7.7493,31600.0
2009-11-19 15:35:00,8.9,8.9,8.89,8.89,30600.0,7.7493,7.7493,7.7406,7.7406,30600.0
2009-11-19 15:40:00,8.89,8.91,8.89,8.9,87700.0,7.7406,7.758,7.7406,7.7493,87700.0
2009-11-19 15:45:00,8.9,8.92,8.9,8.92,60600.0,7.7493,7.7667,7.7493,7.7667,60600.0
2009-11-19 15:50:00,8.91,8.92,8.91,8.91,67600.0,7.758,7.7667,7.758,7.758,67600.0
2009-11-19 15:55:00,8.91,8.92,8.91,8.92,203700.0,7.758,7.7667,7.758,7.7667,203700.0
2009-11-20 09:30:00,8.87,8.91,8.84,8.87,626200.0,7.7232,7.758,7.6971,7.7232,626200.0
2009-11-20 09:35:00,8.87,8.91,8.84,8.91,79000.0,7.7232,7.758,7.6971,7.758,79000.0
2009-11-20 09:40:00,8.91,8.96,8.89,8.95,86900.0,7.758,7.8016,7.7406,7.7928,86900.0
2009-11-20 09:45:00,8.94,8.96,8.91,8.96,78800.0,7.7841,7.8016,7.758,7.8016,78800.0
2009-11-20 09:50:00,8.96,8.97,8.95,8.96,57500.0,7.8016,7.8103,7.7928,7.8016,57500.0
2009-11-20 09:55:00,8.96,8.98,8.93,8.95,96200.0,7.8016,7.819,7.7754,7.7928,96200.0
2009-11-20 10:00:00,8.94,8.98,8.94,8.98,99700.0,7.7841,7.819,7.7841,7.819,99700.0
2009-11-20 10:05:00,8.98,8.98,8.95,8.97,80500.0,7.819,7.819,7.7928,7.8103,80500.0
2009-11-20 10:10:00,8.97,9.0,8.96,8.99,93900.0,7.8103,7.8364,7.8016,7.8277,93900.0
2009-11-20 10:15:00,8.99,9.0,8.96,8.99,104000.0,7.8277,7.8364,7.8016,7.8277,104000.0
2009-11-20 10:20:00,8.99,9.02,8.98,9.02,127000.0,7.8277,7.8538,7.819,7.8538,127000.0
2009-11-20 10:25:00,9.02,9.04,9.01,9.04,67100.0,7.8538,7.8712,7.8451,7.8712,67100.0
2009-11-20 10:30:00,9.04,9.04,9.03,9.03,70200.0,7.8712,7.8712,7.8625,7.8625,70200.0
2009-11-20 10:35:00,9.03,9.04,9.01,9.03,91100.0,7.8625,7.8712,7.8451,7.8625,91100.0
2009-11-20 10:40:00,9.02,9.03,8.99,8.99,115100.0,7.8538,7.8625,7.8277,7.8277,115100.0
2009-11-20 10:45:00,9.0,9.02,8.99,9.02,75800.0,7.8364,7.8538,7.8277,7.8538,75800.0
2009-11-20 10:50:00,9.01,9.02,9.0,9.01,53100.0,7.8451,7.8538,7.8364,7.8451,53100.0
2009-11-20 10:55:00,9.01,9.01,8.99,8.99,127200.0,7.8451,7.8451,7.8277,7.8277,127200.0
2009-11-20 11:00:00,9.0,9.02,8.99,9.01,92700.0,7.8364,7.8538,7.8277,7.8451,92700.0
2009-11-20 11:05:00,9.02,9.03,9.01,9.02,44500.0,7.8538,7.8625,7.8451,7.8538,44500.0
2009-11-20 11:10:00,9.02,9.04,9.02,9.04,62200.0,7.8538,7.8712,7.8538,7.8712,62200.0
2009-11-20 11:15:00,9.03,9.04,9.03,9.04,56100.0,7.8625,7.8712,7.8625,7.8712,56100.0
2009-11-20 11:20:00,9.04,9.04,9.03,9.04,63700.0,7.8712,7.8712,7.8625,7.8712,63700.0
2009-11-20 11:25:00,9.04,9.05,9.04,9.05,54600.0,7.8712,7.8799,7.8712,7.8799,54600.0
2009-11-20 11:30:00,9.05,9.07,9.04,9.06,49000.0,7.8799,7.8973,7.8712,7.8886,49000.0
2009-11-20 11:35:00,9.06,9.07,9.04,9.06,139300.0,7.8886,7.8973,7.8712,7.8886,139300.0
2009-11-20 11:40:00,9.06,9.06,9.05,9.06,44500.0,7.8886,7.8886,7.8799,7.8886,44500.0
2009-11-20 11:45:00,9.06,9.09,9.06,9.08,71800.0,7.8886,7.9147,7.8886,7.906,71800.0
2009-11-20 11:50:00,9.09,9.09,9.08,9.09,43300.0,7.9147,7.9147,7.906,7.9147,43300.0
2009-11-20 11:55:00,9.08,9.1,9.07,9.08,124600.0,7.906,7.9234,7.8973,7.906,124600.0
2009-11-20 12:00:00,9.07,9.08,9.05,9.05,48300.0,7.8973,7.906,7.8799,7.8799,48300.0
2009-11-20 12:05:00,9.05,9.06,9.02,9.02,52600.0,7.8799,7.8886,7.8538,7.8538,52600.0
2009-11-20 12:10:00,9.02,9.04,9.02,9.03,77800.0,7.8538,7.8712,7.8538,7.8625,77800.0
2009-11-20 12:15:00,9.03,9.03,9.02,9.02,7800.0,7.8625,7.8625,7.8538,7.8538,7800.0
2009-11-20 12:20:00,9.02,9.03,8.98,8.98,82400.0,7.8538,7.8625,7.819,7.819,82400.0
2009-11-20 12:25:00,8.99,8.99,8.97,8.97,32400.0,7.8277,7.8277,7.8103,7.8103,32400.0
2009-11-20 12:30:00,8.96,8.97,8.96,8.96,2800.0,7.8016,7.8103,7.8016,7.8016,2800.0
2009-11-20 12:35:00,8.97,8.97,8.96,8.96,1600.0,7.8103,7.8103,7.8016,7.8016,1600.0
2009-11-20 12:40:00,8.96,8.97,8.96,8.97,6700.0,7.8016,7.8103,7.8016,7.8103,6700.0
2009-11-20 12:45:00,8.97,8.97,8.96,8.96,9200.0,7.8103,7.8103,7.8016,7.8016,9200.0
2009-11-20 12:50:00,8.96,8.97,8.95,8.95,30700.0,7.8016,7.8103,7.7928,7.7928,30700.0
2009-11-20 12:55:00,8.95,8.97,8.95,8.96,36800.0,7.7928,7.8103,7.7928,7.8016,36800.0
2009-11-20 13:00:00,8.97,8.98,8.95,8.96,71300.0,7.8103,7.819,7.7928,7.8016,71300.0
2009-11-20 13:05:00,8.96,8.98,8.96,8.97,40900.0,7.8016,7.819,7.8016,7.8103,40900.0
2009-11-20 13:10:00,8.97,8.98,8.97,8.97,3800.0,7.8103,7.819,7.8103,7.8103,3800.0
2009-11-20 13:15:00,8.97,8.98,8.95,8.96,31500.0,7.8103,7.819,7.7928,7.8016,31500.0
2009-11-20 13:20:00,8.96,8.96,8.93,8.93,26200.0,7.8016,7.8016,7.7754,7.7754,26200.0
2009-11-20 13:25:00,8.93,8.94,8.93,8.93,10100.0,7.7754,7.7841,7.7754,7.7754,10100.0
2009-11-20 13:30:00,8.93,8.94,8.93,8.93,4700.0,7.7754,7.7841,7.7754,7.7754,4700.0
2009-11-20 13:35:00,8.93,8.94,8.93,8.94,20000.0,7.7754,7.7841,7.7754,7.7841,20000.0
2009-11-20 13:40:00,8.93,8.94,8.93,8.93,29500.0,7.7754,7.7841,7.7754,7.7754,29500.0
2009-11-20 13:45:00,8.93,8.95,8.93,8.94,22200.0,7.7754,7.7928,7.7754,7.7841,22200.0
2009-11-20 13:50:00,8.94,8.95,8.94,8.95,5500.0,7.7841,7.7928,7.7841,7.7928,5500.0
2009-11-20 13:55:00,8.95,8.95,8.93,8.93,15700.0,7.7928,7.7928,7.7754,7.7754,15700.0
2009-11-20 14:00:00,8.93,8.94,8.93,8.94,8400.0,7.7754,7.7841,7.7754,7.7841,8400.0
2009-11-20 14:05:00,8.94,8.94,8.92,8.94,204600.0,7.7841,7.7841,7.7667,7.7841,204600.0
2009-11-20 14:10:00,8.93,8.94,8.93,8.94,24700.0,7.7754,7.7841,7.7754,7.7841,24700.0
2009-11-20 14:15:00,8.94,8.94,8.93,8.94,13300.0,7.7841,7.7841,7.7754,7.7841,13300.0
2009-11-20 14:20:00,8.94,8.94,8.93,8.94,5800.0,7.7841,7.7841,7.7754,7.7841,5800.0
2009-11-20 14:25:00,8.93,8.95,8.93,8.95,18700.0,7.7754,7.7928,7.7754,7.7928,18700.0
2009-11-20 14:30:00,8.95,8.96,8.94,8.96,23500.0,7.7928,7.8016,7.7841,7.8016,23500.0
2009-11-20 14:35:00,8.96,8.96,8.95,8.96,9800.0,7.8016,7.8016,7.7928,7.8016,9800.0
2009-11-20 14:40:00,8.96,8.96,8.95,8.95,6500.0,7.8016,7.8016,7.7928,7.7928,6500.0
2009-11-20 14:45:00,8.95,8.95,8.92,8.93,78500.0,7.7928,7.7928,7.7667,7.7754,78500.0
2009-11-20 14:50:00,8.94,8.94,8.93,8.93,11200.0,7.7841,7.7841,7.7754,7.7754,11200.0
2009-11-20 14:55:00,8.94,8.94,8.93,8.93,11800.0,7.7841,7.7841,7.7754,7.7754,11800.0
2009-11-20 15:00:00,8.93,8.94,8.93,8.94,18600.0,7.7754,7.7841,7.7754,7.7841,18600.0
2009-11-20 15:05:00,8.93,8.94,8.93,8.93,31000.0,7.7754,7.7841,7.7754,7.7754,31000.0
2009-11-20 15:10:00,8.93,8.94,8.93,8.93,29000.0,7.7754,7.7841,7.7754,7.7754,29000.0
2009-11-20 15:15:00,8.94,8.94,8.93,8.94,14400.0,7.7841,7.7841,7.7754,7.7841,14400.0
2009-11-20 15:20:00,8.94,8.97,8.93,8.97,81400.0,7.7841,7.8103,7.7754,7.8103,81400.0
2009-11-20 15:25:00,8.96,8.97,8.96,8.96,36400.0,7.8016,7.8103,7.8016,7.8016,36400.0
2009-11-20 15:30:00,8.96,8.98,8.96,8.97,62700.0,7.8016,7.819,7.8016,7.8103,62700.0
2009-11-20 15:35:00,8.97,8.99,8.97,8.98,59500.0,7.8103,7.8277,7.8103,7.819,59500.0
2009-11-20 15:40:00,8.98,9.01,8.98,9.01,162100.0,7.819,7.8451,7.819,7.8451,162100.0
2009-11-20 15:45:00,9.01,9.02,9.0,9.01,129000.0,7.8451,7.8538,7.8364,7.8451,129000.0
2009-11-20 15:50:00,9.0,9.01,9.0,9.0,237900.0,7.8364,7.8451,7.8364,7.8364,237900.0
2009-11-20 15:55:00,9.0,9.02,9.0,9.01,383800.0,7.8364,7.8538,7.8364,7.8451,383800.0
2009-11-23 09:30:00,9.1,9.2,9.1,9.15,115100.0,7.9234,8.0105,7.9234,7.967,115100.0
2009-11-23 09:35:00,9.16,9.2,9.14,9.17,123800.0,7.9757,8.0105,7.9583,7.9844,123800.0
2009-11-23 09:40:00,9.17,9.2,9.17,9.19,110600.0,7.9844,8.0105,7.9844,8.0018,110600.0
2009-11-23 09:45:00,9.19,9.2,9.15,9.18,168800.0,8.0018,8.0105,7.967,7.9931,168800.0
2009-11-23 09:50:00,9.17,9.2,9.17,9.19,57800.0,7.9844,8.0105,7.9844,8.0018,57800.0
2009-11-23 09:55:00,9.19,9.2,9.15,9.19,111500.0,8.0018,8.0105,7.967,8.0018,111500.0
2009-11-23 10:00:00,9.19,9.21,9.16,9.19,293100.0,8.0018,8.0192,7.9757,8.0018,293100.0
2009-11-23 10:05:00,9.19,9.19,9.17,9.17,66900.0,8.0018,8.0018,7.9844,7.9844,66900.0
2009-11-23 10:10:00,9.17,9.21,9.16,9.21,119300.0,7.9844,8.0192,7.9757,8.0192,119300.0
2009-11-23 10:15:00,9.21,9.22,9.19,9.19,543100.0,8.0192,8.0279,8.0018,8.0018,543100.0
2009-11-23 10:20:00,9.19,9.19,9.15,9.17,101100.0,8.0018,8.0018,7.967,7.9844,101100.0
2009-11-23 10:25:00,9.16,9.16,9.14,9.15,173400.0,7.9757,7.9757,7.9583,7.967,173400.0
2009-11-23 10:30:00,9.16,9.17,9.15,9.17,34400.0,7.9757,7.9844,7.967,7.9844,34400.0
2009-11-23 10:35:00,9.16,9.17,9.15,9.15,32000.0,7.9757,7.9844,7.967,7.967,32000.0
2009-11-23 10:40:00,9.15,9.16,9.13,9.16,99100.0,7.967,7.9757,7.9496,7.9757,99100.0
2009-11-23 10:45:00,9.16,9.19,9.15,9.19,87500.0,7.9757,8.0018,7.967,8.0018,87500.0
2009-11-23 10:50:00,9.18,9.19,9.14,9.15,87300.0,7.9931,8.0018,7.9583,7.967,87300.0
2009-11-23 10:55:00,9.15,9.16,9.14,9.14,109700.0,7.967,7.9757,7.9583,7.9583,109700.0
2009-11-23 11:00:00,9.13,9.14,9.12,9.13,57800.0,7.9496,7.9583,7.9409,7.9496,57800.0
2009-11-23 11:05:00,9.13,9.15,9.12,9.14,58200.0,7.9496,7.967,7.9409,7.9583,58200.0
2009-11-23 11:10:00,9.14,9.16,9.13,9.16,27800.0,7.9583,7.9757,7.9496,7.9757,27800.0
2009-11-23 11:15:00,9.16,9.17,9.15,9.17,12100.0,7.9757,7.9844,7.967,7.9844,12100.0
2009-11-23 11:20:00,9.16,9.17,9.16,9.16,9600.0,7.9757,7.9844,7.9757,7.9757,9600.0
2009-11-23 11:25:00,9.16,9.17,9.16,9.16,2400.0,7.9757,7.9844,7.9757,7.9757,2400.0
2009-11-23 11:30:00,9.16,9.18,9.16,9.17,36400.0,7.9757,7.9931,7.9757,7.9844,36400.0
2009-11-23 11:35:00,9.18,9.19,9.17,9.19,68800.0,7.9931,8.0018,7.9844,8.0018,68800.0
2009-11-23 11:40:00,9.18,9.2,9.18,9.19,12400.0,7.9931,8.0105,7.9931,8.0018,12400.0
2009-11-23 11:45:00,9.2,9.2,9.17,9.17,42100.0,8.0105,8.0105,7.9844,7.9844,42100.0
2009-11-23 11:50:00,9.17,9.18,9.17,9.17,7500.0,7.9844,7.9931,7.9844,7.9844,7500.0
2009-11-23 11:55:00,9.18,9.18,9.15,9.15,20800.0,7.9931,7.9931,7.967,7.967,20800.0
2009-11-23 12:00:00,9.15,9.16,9.15,9.16,7900.0,7.967,7.9757,7.967,7.9757,7900.0
2009-11-23 12:05:00,9.16,9.17,9.15,9.16,39300.0,7.9757,7.9844,7.967,7.9757,39300.0
2009-11-23 12:10:00,9.17,9.17,9.15,9.15,39800.0,7.9844,7.9844,7.967,7.967,39800.0
2009-11-23 12:15:00,9.15,9.16,9.15,9.15,13300.0,7.967,7.9757,7.967,7.967,13300.0
2009-11-23 12:20:00,9.15,9.16,9.15,9.15,6500.0,7.967,7.9757,7.967,7.967,6500.0
2009-11-23 12:25:00,9.16,9.16,9.15,9.15,19100.0,7.9757,7.9757,7.967,7.967,19100.0
2009-11-23 12:30:00,9.15,9.16,9.14,9.15,109900.0,7.967,7.9757,7.9583,7.967,109900.0
2009-11-23 12:35:00,9.15,9.18,9.15,9.15,557900.0,7.967,7.9931,7.967,7.967,557900.0
2009-11-23 12:40:00,9.16,9.16,9.15,9.15,15700.0,7.9757,7.9757,7.967,7.967,15700.0
2009-11-23 12:45:00,9.15,9.18,9.15,9.18,44000.0,7.967,7.9931,7.967,7.9931,44000.0
2009-11-23 12:50:00,9.18,9.19,9.17,9.19,55200.0,7.9931,8.0018,7.9844,8.0018,55200.0
2009-11-23 12:55:00,9.19,9.19,9.18,9.18,4000.0,8.0018,8.0018,7.9931,7.9931,4000.0
2009-11-23 13:00:00,9.18,9.19,9.18,9.18,2600.0,7.9931,8.0018,7.9931,7.9931,2600.0
2009-11-23 13:05:00,9.18,9.19,9.18,9.18,3000.0,7.9931,8.0018,7.9931,7.9931,3000.0
2009-11-23 13:10:00,9.18,9.19,9.18,9.19,4900.0,7.9931,8.0018,7.9931,8.0018,4900.0
2009-11-23 13:15:00,9.19,9.19,9.18,9.18,6900.0,8.0018,8.0018,7.9931,7.9931,6900.0
2009-11-23 13:20:00,9.18,9.19,9.15,9.15,156500.0,7.9931,8.0018,7.967,7.967,156500.0
2009-11-23 13:25:00,9.15,9.16,9.15,9.15,1300.0,7.967,7.9757,7.967,7.967,1300.0
2009-11-23 13:30:00,9.15,9.16,9.15,9.16,3900.0,7.967,7.9757,7.967,7.9757,3900.0
2009-11-23 13:35:00,9.16,9.16,9.15,9.16,7200.0,7.9757,7.9757,7.967,7.9757,7200.0
2009-11-23 13:40:00,9.16,9.16,9.15,9.16,3400.0,7.9757,7.9757,7.967,7.9757,3400.0
2009-11-23 13:45:00,9.16,9.16,9.14,9.15,65100.0,7.9757,7.9757,7.9583,7.967,65100.0
2009-11-23 13:50:00,9.14,9.15,9.13,9.14,49700.0,7.9583,7.967,7.9496,7.9583,49700.0
2009-11-23 13:55:00,9.13,9.14,9.13,9.13,36400.0,7.9496,7.9583,7.9496,7.9496,36400.0
2009-11-23 14:00:00,9.14,9.14,9.13,9.14,25000.0,7.9583,7.9583,7.9496,7.9583,25000.0
2009-11-23 14:05:00,9.14,9.14,9.13,9.14,30900.0,7.9583,7.9583,7.9496,7.9583,30900.0
2009-11-23 14:10:00,9.14,9.14,9.12,9.12,38100.0,7.9583,7.9583,7.9409,7.9409,38100.0
2009-11-23 14:15:00,9.12,9.13,9.12,9.12,9300.0,7.9409,7.9496,7.9409,7.9409,9300.0
2009-11-23 14:20:00,9.13,9.14,9.12,9.14,29500.0,7.9496,7.9583,7.9409,7.9583,29500.0
2009-11-23 14:25:00,9.13,9.16,9.13,9.14,180300.0,7.9496,7.9757,7.9496,7.9583,180300.0
2009-11-23 14:30:00,9.15,9.15,9.14,9.15,15500.0,7.967,7.967,7.9583,7.967,15500.0
2009-11-23 14:35:00,9.15,9.15,9.14,9.15,39800.0,7.967,7.967,7.9583,7.967,39800.0
2009-11-23 14:40:00,9.15,9.15,9.14,9.15,52100.0,7.967,7.967,7.9583,7.967,52100.0
2009-11-23 14:45:00,9.15,9.15,9.13,9.14,85700.0,7.967,7.967,7.9496,7.9583,85700.0
2009-11-23 14:50:00,9.14,9.14,9.13,9.14,12000.0,7.9583,7.9583,7.9496,7.9583,12000.0
2009-11-23 14:55:00,9.14,9.15,9.13,9.15,44200.0,7.9583,7.967,7.9496,7.967,44200.0
2009-11-23 15:00:00,9.14,9.16,9.14,9.15,113100.0,7.9583,7.9757,7.9583,7.967,113100.0
2009-11-23 15:05:00,9.16,9.16,9.14,9.15,69200.0,7.9757,7.9757,7.9583,7.967,69200.0
2009-11-23 15:10:00,9.15,9.15,9.13,9.15,91600.0,7.967,7.967,7.9496,7.967,91600.0
2009-11-23 15:15:00,9.14,9.16,9.14,9.15,51300.0,7.9583,7.9757,7.9583,7.967,51300.0
2009-11-23 15:20:00,9.15,9.16,9.14,9.14,149100.0,7.967,7.9757,7.9583,7.9583,149100.0
2009-11-23 15:25:00,9.15,9.15,9.14,9.15,44800.0,7.967,7.967,7.9583,7.967,44800.0
2009-11-23 15:30:00,9.15,9.15,9.13,9.14,92500.0,7.967,7.967,7.9496,7.9583,92500.0
2009-11-23 15:35:00,9.13,9.14,9.11,9.11,115200.0,7.9496,7.9583,7.9322,7.9322,115200.0
2009-11-23 15:40:00,9.11,9.13,9.1,9.11,139500.0,7.9322,7.9496,7.9234,7.9322,139500.0
2009-11-23 15:45:00,9.11,9.12,9.1,9.12,103700.0,7.9322,7.9409,7.9234,7.9409,103700.0
2009-11-23 15:50:00,9.12,9.12,9.11,9.11,116800.0,7.9409,7.9409,7.9322,7.9322,116800.0
2009-11-23 15:55:00,9.11,9.14,9.11,9.14,160400.0,7.9322,7.9583,7.9322,7.9583,160400.0
2009-11-24 09:30:00,9.1,9.13,9.04,9.07,88300.0,7.9234,7.9496,7.8712,7.8973,88300.0
2009-11-24 09:35:00,9.06,9.15,9.06,9.08,78900.0,7.8886,7.967,7.8886,7.906,78900.0
2009-11-24 09:40:00,9.07,9.09,9.02,9.02,81800.0,7.8973,7.9147,7.8538,7.8538,81800.0
2009-11-24 09:45:00,9.02,9.02,8.96,8.98,98900.0,7.8538,7.8538,7.8016,7.819,98900.0
2009-11-24 09:50:00,8.98,8.98,8.92,8.92,198700.0,7.819,7.819,7.7667,7.7667,198700.0
2009-11-24 09:55:00,8.92,8.92,8.86,8.9,407800.0,7.7667,7.7667,7.7145,7.7493,407800.0
2009-11-24 10:00:00,8.91,8.95,8.89,8.91,255700.0,7.758,7.7928,7.7406,7.758,255700.0
2009-11-24 10:05:00,8.92,8.92,8.82,8.85,315100.0,7.7667,7.7667,7.6797,7.7058,315100.0
2009-11-24 10:10:00,8.85,8.86,8.82,8.84,110600.0,7.7058,7.7145,7.6797,7.6971,110600.0
2009-11-24 10:15:00,8.84,8.86,8.84,8.85,71400.0,7.6971,7.7145,7.6971,7.7058,71400.0
2009-11-24 10:20:00,8.85,8.87,8.84,8.87,83600.0,7.7058,7.7232,7.6971,7.7232,83600.0
2009-11-24 10:25:00,8.87,8.87,8.84,8.86,141100.0,7.7232,7.7232,7.6971,7.7145,141100.0
2009-11-24 10:30:00,8.86,8.89,8.86,8.87,71000.0,7.7145,7.7406,7.7145,7.7232,71000.0
2009-11-24 10:35:00,8.88,8.93,8.87,8.93,87100.0,7.7319,7.7754,7.7232,7.7754,87100.0
2009-11-24 10:40:00,8.93,8.96,8.93,8.96,63500.0,7.7754,7.8016,7.7754,7.8016,63500.0
2009-11-24 10:45:00,8.96,8.98,8.95,8.97,58500.0,7.8016,7.819,7.7928,7.8103,58500.0
2009-11-24 10:50:00,8.98,8.98,8.95,8.95,113800.0,7.819,7.819,7.7928,7.7928,113800.0
2009-11-24 10:55:00,8.96,8.96,8.95,8.96,18100.0,7.8016,7.8016,7.7928,7.8016,18100.0
2009-11-24 11:00:00,8.95,8.98,8.94,8.97,81100.0,7.7928,7.819,7.7841,7.8103,81100.0
2009-11-24 11:05:00,8.97,9.0,8.96,8.97,70500.0,7.8103,7.8364,7.8016,7.8103,70500.0
2009-11-24 11:10:00,8.97,8.98,8.94,8.95,73600.0,7.8103,7.819,7.7841,7.7928,73600.0
2009-11-24 11:15:00,8.95,8.95,8.91,8.92,65700.0,7.7928,7.7928,7.758,7.7667,65700.0
2009-11-24 11:20:00,8.92,8.94,8.91,8.93,37300.0,7.7667,7.7841,7.758,7.7754,37300.0
2009-11-24 11:25:00,8.92,8.93,8.9,8.9,28500.0,7.7667,7.7754,7.7493,7.7493,28500.0
2009-11-24 11:30:00,8.9,8.91,8.88,8.88,259000.0,7.7493,7.758,7.7319,7.7319,259000.0
2009-11-24 11:35:00,8.88,8.89,8.88,8.88,93700.0,7.7319,7.7406,7.7319,7.7319,93700.0
2009-11-24 11:40:00,8.88,8.89,8.88,8.88,22500.0,7.7319,7.7406,7.7319,7.7319,22500.0
2009-11-24 11:45:00,8.89,8.89,8.88,8.88,20600.0,7.7406,7.7406,7.7319,7.7319,20600.0
2009-11-24 11:50:00,8.88,8.89,8.87,8.89,129900.0,7.7319,7.7406,7.7232,7.7406,129900.0
2009-11-24 11:55:00,8.89,8.91,8.89,8.9,55500.0,7.7406,7.758,7.7406,7.7493,55500.0
2009-11-24 12:00:00,8.91,8.91,8.89,8.9,27900.0,7.758,7.758,7.7406,7.7493,27900.0
2009-11-24 12:05:00,8.89,8.92,8.89,8.92,43700.0,7.7406,7.7667,7.7406,7.7667,43700.0
2009-11-24 12:10:00,8.92,8.92,8.91,8.92,8600.0,7.7667,7.7667,7.758,7.7667,8600.0
2009-11-24 12:15:00,8.92,8.92,8.91,8.91,26000.0,7.7667,7.7667,7.758,7.758,26000.0
2009-11-24 12:20:00,8.92,8.92,8.9,8.9,63900.0,7.7667,7.7667,7.7493,7.7493,63900.0
2009-11-24 12:25:00,8.9,8.91,8.9,8.91,11000.0,7.7493,7.758,7.7493,7.758,11000.0
2009-11-24 12:30:00,8.9,8.91,8.9,8.9,10800.0,7.7493,7.758,7.7493,7.7493,10800.0
2009-11-24 12:35:00,8.91,8.91,8.9,8.91,37900.0,7.758,7.758,7.7493,7.758,37900.0
2009-11-24 12:40:00,8.9,8.91,8.89,8.89,54100.0,7.7493,7.758,7.7406,7.7406,54100.0
2009-11-24 12:45:00,8.89,8.9,8.89,8.89,17100.0,7.7406,7.7493,7.7406,7.7406,17100.0
2009-11-24 12:50:00,8.89,8.89,8.88,8.88,17100.0,7.7406,7.7406,7.7319,7.7319,17100.0
2009-11-24 12:55:00,8.89,8.89,8.88,8.88,33800.0,7.7406,7.7406,7.7319,7.7319,33800.0
2009-11-24 13:00:00,8.88,8.89,8.88,8.88,16400.0,7.7319,7.7406,7.7319,7.7319,16400.0
2009-11-24 13:05:00,8.89,8.9,8.88,8.9,43100.0,7.7406,7.7493,7.7319,7.7493,43100.0
2009-11-24 13:10:00,8.9,8.9,8.89,8.9,7500.0,7.7493,7.7493,7.7406,7.7493,7500.0
2009-11-24 13:15:00,8.9,8.9,8.89,8.89,8300.0,7.7493,7.7493,7.7406,7.7406,8300.0
2009-11-24 13:20:00,8.9,8.91,8.89,8.91,44800.0,7.7493,7.758,7.7406,7.758,44800.0
2009-11-24 13:25:00,8.91,8.91,8.9,8.9,7600.0,7.758,7.758,7.7493,7.7493,7600.0
2009-11-24 13:30:00,8.91,8.92,8.9,8.92,40100.0,7.758,7.7667,7.7493,7.7667,40100.0
2009-11-24 13:35:00,8.92,8.93,8.91,8.92,30600.0,7.7667,7.7754,7.758,7.7667,30600.0
2009-11-24 13:40:00,8.93,8.93,8.92,8.93,10800.0,7.7754,7.7754,7.7667,7.7754,10800.0
2009-11-24 13:45:00,8.92,8.93,8.92,8.93,12400.0,7.7667,7.7754,7.7667,7.7754,12400.0
2009-11-24 13:50:00,8.92,8.93,8.92,8.93,28800.0,7.7667,7.7754,7.7667,7.7754,28800.0
2009-11-24 13:55:00,8.93,8.93,8.92,8.93,71600.0,7.7754,7.7754,7.7667,7.7754,71600.0
2009-11-24 14:00:00,8.93,8.94,8.92,8.92,71200.0,7.7754,7.7841,7.7667,7.7667,71200.0
2009-11-24 14:05:00,8.93,8.95,8.93,8.95,66900.0,7.7754,7.7928,7.7754,7.7928,66900.0
2009-11-24 14:10:00,8.94,8.96,8.94,8.95,84100.0,7.7841,7.8016,7.7841,7.7928,84100.0
2009-11-24 14:15:00,8.95,8.96,8.94,8.95,35000.0,7.7928,7.8016,7.7841,7.7928,35000.0
2009-11-24 14:20:00,8.95,8.97,8.95,8.97,37900.0,7.7928,7.8103,7.7928,7.8103,37900.0
2009-11-24 14:25:00,8.97,8.97,8.96,8.97,10300.0,7.8103,7.8103,7.8016,7.8103,10300.0
2009-11-24 14:30:00,8.96,8.97,8.96,8.97,16000.0,7.8016,7.8103,7.8016,7.8103,16000.0
2009-11-24 14:35:00,8.97,8.98,8.96,8.97,49000.0,7.8103,7.819,7.8016,7.8103,49000.0
2009-11-24 14:40:00,8.97,8.98,8.96,8.96,39500.0,7.8103,7.819,7.8016,7.8016,39500.0
2009-11-24 14:45:00,8.96,8.97,8.95,8.95,49400.0,7.8016,7.8103,7.7928,7.7928,49400.0
2009-11-24 14:50:00,8.95,8.96,8.95,8.95,32300.0,7.7928,7.8016,7.7928,7.7928,32300.0
2009-11-24 14:55:00,8.96,8.96,8.94,8.95,62700.0,7.8016,7.8016,7.7841,7.7928,62700.0
2009-11-24 15:00:00,8.94,8.96,8.94,8.95,84000.0,7.7841,7.8016,7.7841,7.7928,84000.0
2009-11-24 15:05:00,8.96,8.96,8.95,8.96,49100.0,7.8016,7.8016,7.7928,7.8016,49100.0
2009-11-24 15:10:00,8.95,8.96,8.95,8.96,29600.0,7.7928,7.8016,7.7928,7.8016,29600.0
2009-11-24 15:15:00,8.96,8.96,8.95,8.95,42600.0,7.8016,7.8016,7.7928,7.7928,42600.0
2009-11-24 15:20:00,8.96,8.96,8.94,8.94,168300.0,7.8016,7.8016,7.7841,7.7841,168300.0
2009-11-24 15:25:00,8.93,8.94,8.93,8.94,30900.0,7.7754,7.7841,7.7754,7.7841,30900.0
2009-11-24 15:30:00,8.93,8.94,8.91,8.94,187500.0,7.7754,7.7841,7.758,7.7841,187500.0
2009-11-24 15:35:00,8.94,8.95,8.92,8.95,190100.0,7.7841,7.7928,7.7667,7.7928,190100.0
2009-11-24 15:40:00,8.95,8.97,8.93,8.96,191700.0,7.7928,7.8103,7.7754,7.8016,191700.0
2009-11-24 15:45:00,8.96,8.96,8.95,8.96,48900.0,7.8016,7.8016,7.7928,7.8016,48900.0
2009-11-24 15:50:00,8.95,8.96,8.94,8.95,168600.0,7.7928,7.8016,7.7841,7.7928,168600.0
2009-11-24 15:55:00,8.95,8.95,8.94,8.95,297600.0,7.7928,7.7928,7.7841,7.7928,297600.0
2009-11-25 09:30:00,9.02,9.04,8.93,8.95,67800.0,7.8538,7.8712,7.7754,7.7928,67800.0
2009-11-25 09:35:00,8.95,8.98,8.93,8.98,69800.0,7.7928,7.819,7.7754,7.819,69800.0
2009-11-25 09:40:00,8.98,8.98,8.91,8.98,134100.0,7.819,7.819,7.758,7.819,134100.0
2009-11-25 09:45:00,8.99,8.99,8.94,8.95,75900.0,7.8277,7.8277,7.7841,7.7928,75900.0
2009-11-25 09:50:00,8.94,9.0,8.94,8.95,265700.0,7.7841,7.8364,7.7841,7.7928,265700.0
2009-11-25 09:55:00,8.95,9.0,8.95,8.98,135900.0,7.7928,7.8364,7.7928,7.819,135900.0
2009-11-25 10:00:00,8.98,9.04,8.98,9.04,130400.0,7.819,7.8712,7.819,7.8712,130400.0
2009-11-25 10:05:00,9.04,9.05,9.02,9.04,143200.0,7.8712,7.8799,7.8538,7.8712,143200.0
2009-11-25 10:10:00,9.04,9.05,9.0,9.01,67100.0,7.8712,7.8799,7.8364,7.8451,67100.0
2009-11-25 10:15:00,9.01,9.03,8.99,9.03,84400.0,7.8451,7.8625,7.8277,7.8625,84400.0
2009-11-25 10:20:00,9.03,9.05,9.02,9.03,76000.0,7.8625,7.8799,7.8538,7.8625,76000.0
2009-11-25 10:25:00,9.03,9.03,9.01,9.02,160200.0,7.8625,7.8625,7.8451,7.8538,160200.0
2009-11-25 10:30:00,9.02,9.03,9.01,9.03,87500.0,7.8538,7.8625,7.8451,7.8625,87500.0
2009-11-25 10:35:00,9.04,9.07,9.03,9.07,82300.0,7.8712,7.8973,7.8625,7.8973,82300.0
2009-11-25 10:40:00,9.07,9.09,9.06,9.09,53400.0,7.8973,7.9147,7.8886,7.9147,53400.0
2009-11-25 10:45:00,9.08,9.1,9.08,9.08,139500.0,7.906,7.9234,7.906,7.906,139500.0
2009-11-25 10:50:00,9.08,9.09,9.06,9.08,53900.0,7.906,7.9147,7.8886,7.906,53900.0
2009-11-25 10:55:00,9.08,9.1,9.05,9.05,90000.0,7.906,7.9234,7.8799,7.8799,90000.0
2009-11-25 11:00:00,9.06,9.09,9.05,9.09,52000.0,7.8886,7.9147,7.8799,7.9147,52000.0
2009-11-25 11:05:00,9.09,9.12,9.08,9.12,56000.0,7.9147,7.9409,7.906,7.9409,56000.0
2009-11-25 11:10:00,9.12,9.14,9.1,9.11,147000.0,7.9409,7.9583,7.9234,7.9322,147000.0
2009-11-25 11:15:00,9.12,9.14,9.12,9.14,54600.0,7.9409,7.9583,7.9409,7.9583,54600.0
2009-11-25 11:20:00,9.14,9.15,9.13,9.14,62700.0,7.9583,7.967,7.9496,7.9583,62700.0
2009-11-25 11:25:00,9.14,9.18,9.14,9.15,198700.0,7.9583,7.9931,7.9583,7.967,198700.0
2009-11-25 11:30:00,9.16,9.16,9.13,9.15,64200.0,7.9757,7.9757,7.9496,7.967,64200.0
2009-11-25 11:35:00,9.16,9.16,9.14,9.14,87200.0,7.9757,7.9757,7.9583,7.9583,87200.0
2009-11-25 11:40:00,9.15,9.15,9.1,9.1,93900.0,7.967,7.967,7.9234,7.9234,93900.0
2009-11-25 11:45:00,9.1,9.11,9.08,9.11,85700.0,7.9234,7.9322,7.906,7.9322,85700.0
2009-11-25 11:50:00,9.1,9.11,9.07,9.07,35400.0,7.9234,7.9322,7.8973,7.8973,35400.0
2009-11-25 11:55:00,9.07,9.08,9.06,9.07,35200.0,7.8973,7.906,7.8886,7.8973,35200.0
2009-11-25 12:00:00,9.07,9.09,9.06,9.09,79100.0,7.8973,7.9147,7.8886,7.9147,79100.0
2009-11-25 12:05:00,9.09,9.09,9.08,9.09,3900.0,7.9147,7.9147,7.906,7.9147,3900.0
2009-11-25 12:10:00,9.09,9.09,9.08,9.08,16100.0,7.9147,7.9147,7.906,7.906,16100.0
2009-11-25 12:15:00,9.08,9.13,9.08,9.12,176100.0,7.906,7.9496,7.906,7.9409,176100.0
2009-11-25 12:20:00,9.12,9.13,9.12,9.12,57200.0,7.9409,7.9496,7.9409,7.9409,57200.0
2009-11-25 12:25:00,9.13,9.13,9.11,9.12,41600.0,7.9496,7.9496,7.9322,7.9409,41600.0
2009-11-25 12:30:00,9.11,9.11,9.1,9.1,36000.0,7.9322,7.9322,7.9234,7.9234,36000.0
2009-11-25 12:35:00,9.1,9.11,9.1,9.1,27200.0,7.9234,7.9322,7.9234,7.9234,27200.0
2009-11-25 12:40:00,9.1,9.11,9.1,9.11,26000.0,7.9234,7.9322,7.9234,7.9322,26000.0
2009-11-25 12:45:00,9.11,9.12,9.11,9.11,23200.0,7.9322,7.9409,7.9322,7.9322,23200.0
2009-11-25 12:50:00,9.11,9.12,9.11,9.11,4600.0,7.9322,7.9409,7.9322,7.9322,4600.0
2009-11-25 12:55:00,9.11,9.13,9.11,9.13,40400.0,7.9322,7.9496,7.9322,7.9496,40400.0
2009-11-25 13:00:00,9.12,9.14,9.12,9.13,26500.0,7.9409,7.9583,7.9409,7.9496,26500.0
2009-11-25 13:05:00,9.14,9.15,9.13,9.14,16200.0,7.9583,7.967,7.9496,7.9583,16200.0
2009-11-25 13:10:00,9.15,9.16,9.14,9.15,26600.0,7.967,7.9757,7.9583,7.967,26600.0
2009-11-25 13:15:00,9.16,9.16,9.15,9.15,17400.0,7.9757,7.9757,7.967,7.967,17400.0
2009-11-25 13:20:00,9.15,9.16,9.14,9.14,60000.0,7.967,7.9757,7.9583,7.9583,60000.0
2009-11-25 13:25:00,9.14,9.15,9.14,9.14,31700.0,7.9583,7.967,7.9583,7.9583,31700.0
2009-11-25 13:30:00,9.14,9.15,9.14,9.15,18200.0,7.9583,7.967,7.9583,7.967,18200.0
2009-11-25 13:35:00,9.14,9.15,9.14,9.14,78300.0,7.9583,7.967,7.9583,7.9583,78300.0
2009-11-25 13:40:00,9.14,9.15,9.14,9.14,26800.0,7.9583,7.967,7.9583,7.9583,26800.0
2009-11-25 13:45:00,9.15,9.15,9.14,9.14,9100.0,7.967,7.967,7.9583,7.9583,9100.0
2009-11-25 13:50:00,9.14,9.15,9.13,9.14,94100.0,7.9583,7.967,7.9496,7.9583,94100.0
2009-11-25 13:55:00,9.13,9.15,9.13,9.14,81600.0,7.9496,7.967,7.9496,7.9583,81600.0
2009-11-25 14:00:00,9.14,9.15,9.13,9.13,24800.0,7.9583,7.967,7.9496,7.9496,24800.0
2009-11-25 14:05:00,9.13,9.14,9.12,9.12,26200.0,7.9496,7.9583,7.9409,7.9409,26200.0
2009-11-25 14:10:00,9.12,9.13,9.11,9.11,19100.0,7.9409,7.9496,7.9322,7.9322,19100.0
2009-11-25 14:15:00,9.11,9.13,9.11,9.13,52200.0,7.9322,7.9496,7.9322,7.9496,52200.0
2009-11-25 14:20:00,9.12,9.13,9.12,9.12,8000.0,7.9409,7.9496,7.9409,7.9409,8000.0
2009-11-25 14:25:00,9.13,9.13,9.12,9.12,26700.0,7.9496,7.9496,7.9409,7.9409,26700.0
2009-11-25 14:30:00,9.12,9.13,9.12,9.13,59100.0,7.9409,7.9496,7.9409,7.9496,59100.0
2009-11-25 14:35:00,9.12,9.13,9.11,9.11,23400.0,7.9409,7.9496,7.9322,7.9322,23400.0
2009-11-25 14:40:00,9.11,9.12,9.11,9.11,19900.0,7.9322,7.9409,7.9322,7.9322,19900.0
2009-11-25 14:45:00,9.11,9.12,9.11,9.12,51000.0,7.9322,7.9409,7.9322,7.9409,51000.0
2009-11-25 14:50:00,9.12,9.12,9.11,9.11,23400.0,7.9409,7.9409,7.9322,7.9322,23400.0
2009-11-25 14:55:00,9.12,9.12,9.1,9.1,41900.0,7.9409,7.9409,7.9234,7.9234,41900.0
2009-11-25 15:00:00,9.11,9.11,9.1,9.1,25400.0,7.9322,7.9322,7.9234,7.9234,25400.0
2009-11-25 15:05:00,9.11,9.11,9.09,9.1,92800.0,7.9322,7.9322,7.9147,7.9234,92800.0
2009-11-25 15:10:00,9.1,9.1,9.09,9.09,26000.0,7.9234,7.9234,7.9147,7.9147,26000.0
2009-11-25 15:15:00,9.09,9.1,9.09,9.09,31900.0,7.9147,7.9234,7.9147,7.9147,31900.0
2009-11-25 15:20:00,9.1,9.1,9.09,9.09,26400.0,7.9234,7.9234,7.9147,7.9147,26400.0
2009-11-25 15:25:00,9.1,9.12,9.09,9.12,133200.0,7.9234,7.9409,7.9147,7.9409,133200.0
2009-11-25 15:30:00,9.12,9.12,9.11,9.12,17600.0,7.9409,7.9409,7.9322,7.9409,17600.0
2009-11-25 15:35:00,9.12,9.12,9.1,9.11,121400.0,7.9409,7.9409,7.9234,7.9322,121400.0
2009-11-25 15:40:00,9.11,9.12,9.1,9.11,97100.0,7.9322,7.9409,7.9234,7.9322,97100.0
2009-11-25 15:45:00,9.12,9.12,9.11,9.12,45600.0,7.9409,7.9409,7.9322,7.9409,45600.0
2009-11-25 15:50:00,9.12,9.13,9.11,9.13,104200.0,7.9409,7.9496,7.9322,7.9496,104200.0
2009-11-25 15:55:00,9.12,9.13,9.1,9.1,359700.0,7.9409,7.9496,7.9234,7.9234,359700.0
2009-11-27 09:30:00,8.83,8.91,8.76,8.88,133700.0,7.6884,7.758,7.6274,7.7319,133700.0
2009-11-27 09:35:00,8.88,8.95,8.86,8.95,58100.0,7.7319,7.7928,7.7145,7.7928,58100.0
2009-11-27 09:40:00,8.94,8.97,8.9,8.94,157000.0,7.7841,7.8103,7.7493,7.7841,157000.0
2009-11-27 09:45:00,8.93,8.95,8.9,8.93,69800.0,7.7754,7.7928,7.7493,7.7754,69800.0
2009-11-27 09:50:00,8.93,8.94,8.9,8.91,62700.0,7.7754,7.7841,7.7493,7.758,62700.0
2009-11-27 09:55:00,8.91,8.91,8.88,8.88,190100.0,7.758,7.758,7.7319,7.7319,190100.0
2009-11-27 10:00:00,8.88,8.92,8.88,8.88,95200.0,7.7319,7.7667,7.7319,7.7319,95200.0
2009-11-27 10:05:00,8.88,8.89,8.87,8.87,64900.0,7.7319,7.7406,7.7232,7.7232,64900.0
2009-11-27 10:10:00,8.88,8.9,8.87,8.89,83600.0,7.7319,7.7493,7.7232,7.7406,83600.0
2009-11-27 10:15:00,8.88,8.93,8.88,8.92,105300.0,7.7319,7.7754,7.7319,7.7667,105300.0
2009-11-27 10:20:00,8.92,8.96,8.91,8.93,82800.0,7.7667,7.8016,7.758,7.7754,82800.0
2009-11-27 10:25:00,8.93,8.96,8.92,8.95,68000.0,7.7754,7.8016,7.7667,7.7928,68000.0
2009-11-27 10:30:00,8.94,8.96,8.94,8.96,65300.0,7.7841,7.8016,7.7841,7.8016,65300.0
2009-11-27 10:35:00,8.96,9.0,8.96,9.0,75500.0,7.8016,7.8364,7.8016,7.8364,75500.0
2009-11-27 10:40:00,9.0,9.01,8.98,9.01,59600.0,7.8364,7.8451,7.819,7.8451,59600.0
2009-11-27 10:45:00,9.01,9.01,8.99,9.0,37400.0,7.8451,7.8451,7.8277,7.8364,37400.0
2009-11-27 10:50:00,9.0,9.01,8.97,8.97,215000.0,7.8364,7.8451,7.8103,7.8103,215000.0
2009-11-27 10:55:00,8.97,8.98,8.95,8.95,94600.0,7.8103,7.819,7.7928,7.7928,94600.0
2009-11-27 11:00:00,8.96,9.0,8.96,8.99,98200.0,7.8016,7.8364,7.8016,7.8277,98200.0
2009-11-27 11:05:00,8.99,9.0,8.98,8.99,54600.0,7.8277,7.8364,7.819,7.8277,54600.0
2009-11-27 11:10:00,8.99,9.01,8.98,9.01,121100.0,7.8277,7.8451,7.819,7.8451,121100.0
2009-11-27 11:15:00,9.01,9.01,9.0,9.0,35900.0,7.8451,7.8451,7.8364,7.8364,35900.0
2009-11-27 11:20:00,9.01,9.01,8.99,9.0,65300.0,7.8451,7.8451,7.8277,7.8364,65300.0
2009-11-27 11:25:00,9.01,9.02,9.0,9.01,73200.0,7.8451,7.8538,7.8364,7.8451,73200.0
2009-11-27 11:30:00,9.02,9.02,9.0,9.01,57900.0,7.8538,7.8538,7.8364,7.8451,57900.0
2009-11-27 11:35:00,9.01,9.02,9.01,9.02,70000.0,7.8451,7.8538,7.8451,7.8538,70000.0
2009-11-27 11:40:00,9.01,9.02,9.0,9.01,29800.0,7.8451,7.8538,7.8364,7.8451,29800.0
2009-11-27 11:45:00,9.0,9.01,9.0,9.0,32800.0,7.8364,7.8451,7.8364,7.8364,32800.0
2009-11-27 11:50:00,9.01,9.02,9.0,9.02,37700.0,7.8451,7.8538,7.8364,7.8538,37700.0
2009-11-27 11:55:00,9.01,9.02,9.0,9.0,90700.0,7.8451,7.8538,7.8364,7.8364,90700.0
2009-11-27 12:00:00,9.0,9.01,8.99,9.01,121400.0,7.8364,7.8451,7.8277,7.8451,121400.0
2009-11-27 12:05:00,9.01,9.07,9.0,9.06,270500.0,7.8451,7.8973,7.8364,7.8886,270500.0
2009-11-27 12:10:00,9.06,9.06,9.05,9.05,22800.0,7.8886,7.8886,7.8799,7.8799,22800.0
2009-11-27 12:15:00,9.05,9.06,9.05,9.05,20200.0,7.8799,7.8886,7.8799,7.8799,20200.0
2009-11-27 12:20:00,9.06,9.06,9.03,9.03,86800.0,7.8886,7.8886,7.8625,7.8625,86800.0
2009-11-27 12:25:00,9.03,9.04,9.01,9.03,53600.0,7.8625,7.8712,7.8451,7.8625,53600.0
2009-11-27 12:30:00,9.03,9.05,9.03,9.05,35100.0,7.8625,7.8799,7.8625,7.8799,35100.0
2009-11-27 12:35:00,9.04,9.05,9.03,9.03,31500.0,7.8712,7.8799,7.8625,7.8625,31500.0
2009-11-27 12:40:00,9.03,9.04,9.01,9.03,43000.0,7.8625,7.8712,7.8451,7.8625,43000.0
2009-11-27 12:45:00,9.03,9.03,9.02,9.02,40000.0,7.8625,7.8625,7.8538,7.8538,40000.0
2009-11-27 12:50:00,9.02,9.03,9.01,9.01,96700.0,7.8538,7.8625,7.8451,7.8451,96700.0
2009-11-27 12:55:00,9.01,9.02,8.99,8.99,190200.0,7.8451,7.8538,7.8277,7.8277,190200.0
2009-11-30 09:30:00,9.09,9.19,8.9,8.92,123900.0,7.9147,8.0018,7.7493,7.7667,123900.0
2009-11-30 09:35:00,8.93,9.07,8.93,9.05,112800.0,7.7754,7.8973,7.7754,7.8799,112800.0
2009-11-30 09:40:00,9.05,9.08,9.02,9.05,124900.0,7.8799,7.906,7.8538,7.8799,124900.0
2009-11-30 09:45:00,9.04,9.04,8.99,9.01,104700.0,7.8712,7.8712,7.8277,7.8451,104700.0
2009-11-30 09:50:00,9.01,9.05,9.0,9.05,128500.0,7.8451,7.8799,7.8364,7.8799,128500.0
2009-11-30 09:55:00,9.05,9.09,9.04,9.09,80600.0,7.8799,7.9147,7.8712,7.9147,80600.0
2009-11-30 10:00:00,9.09,9.1,9.08,9.1,88100.0,7.9147,7.9234,7.906,7.9234,88100.0
2009-11-30 10:05:00,9.1,9.15,9.09,9.14,331400.0,7.9234,7.967,7.9147,7.9583,331400.0
2009-11-30 10:10:00,9.14,9.15,9.12,9.13,125100.0,7.9583,7.967,7.9409,7.9496,125100.0
2009-11-30 10:15:00,9.13,9.16,9.12,9.15,157800.0,7.9496,7.9757,7.9409,7.967,157800.0
2009-11-30 10:20:00,9.14,9.15,9.13,9.15,194200.0,7.9583,7.967,7.9496,7.967,194200.0
2009-11-30 10:25:00,9.15,9.17,9.13,9.17,88200.0,7.967,7.9844,7.9496,7.9844,88200.0
2009-11-30 10:30:00,9.17,9.2,9.16,9.16,179400.0,7.9844,8.0105,7.9757,7.9757,179400.0
2009-11-30 10:35:00,9.16,9.19,9.16,9.18,64100.0,7.9757,8.0018,7.9757,7.9931,64100.0
2009-11-30 10:40:00,9.18,9.2,9.17,9.2,69500.0,7.9931,8.0105,7.9844,8.0105,69500.0
2009-11-30 10:45:00,9.2,9.21,9.17,9.18,155200.0,8.0105,8.0192,7.9844,7.9931,155200.0
2009-11-30 10:50:00,9.18,9.18,9.16,9.17,84100.0,7.9931,7.9931,7.9757,7.9844,84100.0
2009-11-30 10:55:00,9.17,9.18,9.15,9.18,112100.0,7.9844,7.9931,7.967,7.9931,112100.0
2009-11-30 11:00:00,9.18,9.18,9.11,9.13,91200.0,7.9931,7.9931,7.9322,7.9496,91200.0
2009-11-30 11:05:00,9.14,9.14,9.12,9.13,49500.0,7.9583,7.9583,7.9409,7.9496,49500.0
2009-11-30 11:10:00,9.14,9.14,9.1,9.12,74700.0,7.9583,7.9583,7.9234,7.9409,74700.0
2009-11-30 11:15:00,9.11,9.12,9.08,9.1,96500.0,7.9322,7.9409,7.906,7.9234,96500.0
2009-11-30 11:20:00,9.1,9.1,9.09,9.1,27400.0,7.9234,7.9234,7.9147,7.9234,27400.0
2009-11-30 11:25:00,9.1,9.11,9.08,9.08,123000.0,7.9234,7.9322,7.906,7.906,123000.0
2009-11-30 11:30:00,9.08,9.09,9.08,9.09,19700.0,7.906,7.9147,7.906,7.9147,19700.0
2009-11-30 11:35:00,9.08,9.09,9.08,9.08,12900.0,7.906,7.9147,7.906,7.906,12900.0
2009-11-30 11:40:00,9.09,9.09,9.07,9.07,347600.0,7.9147,7.9147,7.8973,7.8973,347600.0
2009-11-30 11:45:00,9.08,9.08,9.05,9.06,104300.0,7.906,7.906,7.8799,7.8886,104300.0
2009-11-30 11:50:00,9.05,9.07,9.02,9.03,182600.0,7.8799,7.8973,7.8538,7.8625,182600.0
2009-11-30 11:55:00,9.02,9.06,9.02,9.04,153500.0,7.8538,7.8886,7.8538,7.8712,153500.0
2009-11-30 12:00:00,9.04,9.09,9.03,9.06,464700.0,7.8712,7.9147,7.8625,7.8886,464700.0
2009-11-30 12:05:00,9.07,9.15,9.06,9.14,339700.0,7.8973,7.967,7.8886,7.9583,339700.0
2009-11-30 12:10:00,9.14,9.15,9.12,9.15,97700.0,7.9583,7.967,7.9409,7.967,97700.0
2009-11-30 12:15:00,9.15,9.18,9.14,9.18,91200.0,7.967,7.9931,7.9583,7.9931,91200.0
2009-11-30 12:20:00,9.18,9.22,9.17,9.21,144800.0,7.9931,8.0279,7.9844,8.0192,144800.0
2009-11-30 12:25:00,9.21,9.22,9.18,9.19,141000.0,8.0192,8.0279,7.9931,8.0018,141000.0
2009-11-30 12:30:00,9.18,9.19,9.15,9.16,55300.0,7.9931,8.0018,7.967,7.9757,55300.0
2009-11-30 12:35:00,9.16,9.18,9.15,9.18,35400.0,7.9757,7.9931,7.967,7.9931,35400.0
2009-11-30 12:40:00,9.18,9.21,9.17,9.21,42100.0,7.9931,8.0192,7.9844,8.0192,42100.0
2009-11-30 12:45:00,9.21,9.21,9.18,9.19,46800.0,8.0192,8.0192,7.9931,8.0018,46800.0
2009-11-30 12:50:00,9.19,9.19,9.18,9.18,24200.0,8.0018,8.0018,7.9931,7.9931,24200.0
2009-11-30 12:55:00,9.19,9.21,9.18,9.19,100800.0,8.0018,8.0192,7.9931,8.0018,100800.0
2009-11-30 13:00:00,9.19,9.21,9.19,9.19,95100.0,8.0018,8.0192,8.0018,8.0018,95100.0
2009-11-30 13:05:00,9.18,9.19,9.16,9.18,119800.0,7.9931,8.0018,7.9757,7.9931,119800.0
2009-11-30 13:10:00,9.18,9.2,9.18,9.19,28600.0,7.9931,8.0105,7.9931,8.0018,28600.0
2009-11-30 13:15:00,9.19,9.2,9.19,9.19,67700.0,8.0018,8.0105,8.0018,8.0018,67700.0
2009-11-30 13:20:00,9.19,9.2,9.19,9.2,43400.0,8.0018,8.0105,8.0018,8.0105,43400.0
2009-11-30 13:25:00,9.2,9.2,9.19,9.2,6800.0,8.0105,8.0105,8.0018,8.0105,6800.0
2009-11-30 13:30:00,9.2,9.2,9.19,9.2,27900.0,8.0105,8.0105,8.0018,8.0105,27900.0
2009-11-30 13:35:00,9.2,9.2,9.19,9.2,29700.0,8.0105,8.0105,8.0018,8.0105,29700.0
2009-11-30 13:40:00,9.2,9.21,9.19,9.2,66700.0,8.0105,8.0192,8.0018,8.0105,66700.0
2009-11-30 13:45:00,9.2,9.21,9.2,9.21,12200.0,8.0105,8.0192,8.0105,8.0192,12200.0
2009-11-30 13:50:00,9.21,9.24,9.2,9.23,73200.0,8.0192,8.0453,8.0105,8.0366,73200.0
2009-11-30 13:55:00,9.23,9.24,9.22,9.24,49000.0,8.0366,8.0453,8.0279,8.0453,49000.0
2009-11-30 14:00:00,9.24,9.24,9.23,9.23,26800.0,8.0453,8.0453,8.0366,8.0366,26800.0
2009-11-30 14:05:00,9.24,9.24,9.23,9.24,27800.0,8.0453,8.0453,8.0366,8.0453,27800.0
2009-11-30 14:10:00,9.23,9.24,9.22,9.23,37200.0,8.0366,8.0453,8.0279,8.0366,37200.0
2009-11-30 14:15:00,9.22,9.23,9.22,9.22,14700.0,8.0279,8.0366,8.0279,8.0279,14700.0
2009-11-30 14:20:00,9.23,9.23,9.19,9.21,92500.0,8.0366,8.0366,8.0018,8.0192,92500.0
2009-11-30 14:25:00,9.21,9.21,9.2,9.21,27800.0,8.0192,8.0192,8.0105,8.0192,27800.0
2009-11-30 14:30:00,9.21,9.22,9.2,9.21,44400.0,8.0192,8.0279,8.0105,8.0192,44400.0
2009-11-30 14:35:00,9.21,9.23,9.21,9.21,190200.0,8.0192,8.0366,8.0192,8.0192,190200.0
2009-11-30 14:40:00,9.21,9.22,9.2,9.21,439000.0,8.0192,8.0279,8.0105,8.0192,439000.0
2009-11-30 14:45:00,9.2,9.24,9.2,9.23,309500.0,8.0105,8.0453,8.0105,8.0366,309500.0
2009-11-30 14:50:00,9.24,9.24,9.22,9.24,144500.0,8.0453,8.0453,8.0279,8.0453,144500.0
2009-11-30 14:55:00,9.24,9.26,9.23,9.26,274400.0,8.0453,8.0628,8.0366,8.0628,274400.0
2009-11-30 15:00:00,9.25,9.26,9.22,9.22,289600.0,8.0541,8.0628,8.0279,8.0279,289600.0
2009-11-30 15:05:00,9.22,9.23,9.22,9.23,59600.0,8.0279,8.0366,8.0279,8.0366,59600.0
2009-11-30 15:10:00,9.23,9.23,9.21,9.22,72800.0,8.0366,8.0366,8.0192,8.0279,72800.0
2009-11-30 15:15:00,9.22,9.24,9.21,9.23,228100.0,8.0279,8.0453,8.0192,8.0366,228100.0
2009-11-30 15:20:00,9.23,9.23,9.19,9.21,419000.0,8.0366,8.0366,8.0018,8.0192,419000.0
2009-11-30 15:25:00,9.21,9.21,9.19,9.21,241900.0,8.0192,8.0192,8.0018,8.0192,241900.0
2009-11-30 15:30:00,9.21,9.24,9.21,9.21,205200.0,8.0192,8.0453,8.0192,8.0192,205200.0
2009-11-30 15:35:00,9.22,9.22,9.21,9.22,102400.0,8.0279,8.0279,8.0192,8.0279,102400.0
2009-11-30 15:40:00,9.22,9.22,9.2,9.21,172300.0,8.0279,8.0279,8.0105,8.0192,172300.0
2009-11-30 15:45:00,9.21,9.22,9.2,9.2,338200.0,8.0192,8.0279,8.0105,8.0105,338200.0
2009-11-30 15:50:00,9.2,9.23,9.2,9.23,185400.0,8.0105,8.0366,8.0105,8.0366,185400.0
2009-11-30 15:55:00,9.23,9.24,9.19,9.19,658500.0,8.0366,8.0453,8.0018,8.0018,658500.0
2009-12-01 09:30:00,9.26,9.39,9.25,9.36,188800.0,8.0628,8.176,8.0541,8.1498,188800.0
2009-12-01 09:35:00,9.36,9.38,9.33,9.34,171200.0,8.1498,8.1672,8.1237,8.1324,171200.0
2009-12-01 09:40:00,9.34,9.37,9.31,9.31,120100.0,8.1324,8.1585,8.1063,8.1063,120100.0
2009-12-01 09:45:00,9.32,9.35,9.32,9.34,61400.0,8.115,8.1411,8.115,8.1324,61400.0
2009-12-01 09:50:00,9.33,9.34,9.32,9.32,176700.0,8.1237,8.1324,8.115,8.115,176700.0
2009-12-01 09:55:00,9.33,9.33,9.29,9.3,133900.0,8.1237,8.1237,8.0889,8.0976,133900.0
2009-12-01 10:00:00,9.29,9.34,9.26,9.32,184500.0,8.0889,8.1324,8.0628,8.115,184500.0
2009-12-01 10:05:00,9.32,9.33,9.3,9.32,55800.0,8.115,8.1237,8.0976,8.115,55800.0
2009-12-01 10:10:00,9.31,9.32,9.27,9.28,710100.0,8.1063,8.115,8.0715,8.0802,710100.0
2009-12-01 10:15:00,9.28,9.28,9.23,9.24,248900.0,8.0802,8.0802,8.0366,8.0453,248900.0
2009-12-01 10:20:00,9.23,9.25,9.21,9.22,344600.0,8.0366,8.0541,8.0192,8.0279,344600.0
2009-12-01 10:25:00,9.21,9.25,9.2,9.23,228600.0,8.0192,8.0541,8.0105,8.0366,228600.0
2009-12-01 10:30:00,9.23,9.27,9.23,9.26,138600.0,8.0366,8.0715,8.0366,8.0628,138600.0
2009-12-01 10:35:00,9.25,9.25,9.2,9.2,116700.0,8.0541,8.0541,8.0105,8.0105,116700.0
2009-12-01 10:40:00,9.2,9.23,9.2,9.21,103900.0,8.0105,8.0366,8.0105,8.0192,103900.0
2009-12-01 10:45:00,9.21,9.22,9.2,9.2,87200.0,8.0192,8.0279,8.0105,8.0105,87200.0
2009-12-01 10:50:00,9.2,9.21,9.19,9.19,103200.0,8.0105,8.0192,8.0018,8.0018,103200.0
2009-12-01 10:55:00,9.2,9.2,9.18,9.19,68600.0,8.0105,8.0105,7.9931,8.0018,68600.0
2009-12-01 11:00:00,9.19,9.23,9.19,9.22,153600.0,8.0018,8.0366,8.0018,8.0279,153600.0
2009-12-01 11:05:00,9.21,9.22,9.2,9.2,98700.0,8.0192,8.0279,8.0105,8.0105,98700.0
2009-12-01 11:10:00,9.21,9.21,9.19,9.2,138700.0,8.0192,8.0192,8.0018,8.0105,138700.0
2009-12-01 11:15:00,9.21,9.21,9.19,9.2,85500.0,8.0192,8.0192,8.0018,8.0105,85500.0
2009-12-01 11:20:00,9.19,9.21,9.19,9.2,104900.0,8.0018,8.0192,8.0018,8.0105,104900.0
2009-12-01 11:25:00,9.19,9.2,9.17,9.18,191500.0,8.0018,8.0105,7.9844,7.9931,191500.0
2009-12-01 11:30:00,9.17,9.18,9.15,9.16,307400.0,7.9844,7.9931,7.967,7.9757,307400.0
2009-12-01 11:35:00,9.17,9.17,9.15,9.15,86100.0,7.9844,7.9844,7.967,7.967,86100.0
2009-12-01 11:40:00,9.15,9.16,9.11,9.11,256800.0,7.967,7.9757,7.9322,7.9322,256800.0
2009-12-01 11:45:00,9.11,9.16,9.11,9.14,294600.0,7.9322,7.9757,7.9322,7.9583,294600.0
2009-12-01 11:50:00,9.14,9.15,9.13,9.14,61800.0,7.9583,7.967,7.9496,7.9583,61800.0
2009-12-01 11:55:00,9.14,9.14,9.13,9.14,53400.0,7.9583,7.9583,7.9496,7.9583,53400.0
2009-12-01 12:00:00,9.13,9.14,9.13,9.13,71400.0,7.9496,7.9583,7.9496,7.9496,71400.0
2009-12-01 12:05:00,9.13,9.14,9.13,9.14,70100.0,7.9496,7.9583,7.9496,7.9583,70100.0
2009-12-01 12:10:00,9.13,9.14,9.13,9.14,81300.0,7.9496,7.9583,7.9496,7.9583,81300.0
2009-12-01 12:15:00,9.14,9.14,9.12,9.12,105500.0,7.9583,7.9583,7.9409,7.9409,105500.0
2009-12-01 12:20:00,9.12,9.13,9.11,9.11,87500.0,7.9409,7.9496,7.9322,7.9322,87500.0
2009-12-01 12:25:00,9.11,9.12,9.11,9.11,80300.0,7.9322,7.9409,7.9322,7.9322,80300.0
2009-12-01 12:30:00,9.11,9.12,9.1,9.11,125500.0,7.9322,7.9409,7.9234,7.9322,125500.0
2009-12-01 12:35:00,9.11,9.16,9.11,9.15,126700.0,7.9322,7.9757,7.9322,7.967,126700.0
2009-12-01 12:40:00,9.15,9.18,9.15,9.16,133300.0,7.967,7.9931,7.967,7.9757,133300.0
2009-12-01 12:45:00,9.16,9.16,9.15,9.15,75700.0,7.9757,7.9757,7.967,7.967,75700.0
2009-12-01 12:50:00,9.16,9.19,9.15,9.18,140000.0,7.9757,8.0018,7.967,7.9931,140000.0
2009-12-01 12:55:00,9.18,9.18,9.15,9.16,123100.0,7.9931,7.9931,7.967,7.9757,123100.0
2009-12-01 13:00:00,9.15,9.16,9.15,9.16,8700.0,7.967,7.9757,7.967,7.9757,8700.0
2009-12-01 13:05:00,9.16,9.17,9.15,9.16,77600.0,7.9757,7.9844,7.967,7.9757,77600.0
2009-12-01 13:10:00,9.17,9.18,9.16,9.18,37500.0,7.9844,7.9931,7.9757,7.9931,37500.0
2009-12-01 13:15:00,9.18,9.19,9.17,9.19,85400.0,7.9931,8.0018,7.9844,8.0018,85400.0
2009-12-01 13:20:00,9.2,9.24,9.2,9.23,69500.0,8.0105,8.0453,8.0105,8.0366,69500.0
2009-12-01 13:25:00,9.23,9.24,9.22,9.23,57100.0,8.0366,8.0453,8.0279,8.0366,57100.0
2009-12-01 13:30:00,9.24,9.24,9.23,9.23,18000.0,8.0453,8.0453,8.0366,8.0366,18000.0
2009-12-01 13:35:00,9.24,9.24,9.23,9.24,18900.0,8.0453,8.0453,8.0366,8.0453,18900.0
2009-12-01 13:40:00,9.23,9.24,9.23,9.24,39800.0,8.0366,8.0453,8.0366,8.0453,39800.0
2009-12-01 13:45:00,9.24,9.27,9.23,9.27,81700.0,8.0453,8.0715,8.0366,8.0715,81700.0
2009-12-01 13:50:00,9.27,9.29,9.26,9.29,70500.0,8.0715,8.0889,8.0628,8.0889,70500.0
2009-12-01 13:55:00,9.29,9.29,9.28,9.28,65600.0,8.0889,8.0889,8.0802,8.0802,65600.0
2009-12-01 14:00:00,9.29,9.29,9.27,9.27,90700.0,8.0889,8.0889,8.0715,8.0715,90700.0
2009-12-01 14:05:00,9.27,9.28,9.26,9.26,61800.0,8.0715,8.0802,8.0628,8.0628,61800.0
2009-12-01 14:10:00,9.26,9.27,9.24,9.26,117500.0,8.0628,8.0715,8.0453,8.0628,117500.0
2009-12-01 14:15:00,9.24,9.26,9.24,9.26,33700.0,8.0453,8.0628,8.0453,8.0628,33700.0
2009-12-01 14:20:00,9.25,9.27,9.25,9.27,110200.0,8.0541,8.0715,8.0541,8.0715,110200.0
2009-12-01 14:25:00,9.26,9.28,9.26,9.27,34500.0,8.0628,8.0802,8.0628,8.0715,34500.0
2009-12-01 14:30:00,9.27,9.3,9.27,9.28,127200.0,8.0715,8.0976,8.0715,8.0802,127200.0
2009-12-01 14:35:00,9.28,9.29,9.26,9.27,78900.0,8.0802,8.0889,8.0628,8.0715,78900.0
2009-12-01 14:40:00,9.27,9.27,9.25,9.26,58000.0,8.0715,8.0715,8.0541,8.0628,58000.0
2009-12-01 14:45:00,9.26,9.28,9.24,9.25,278500.0,8.0628,8.0802,8.0453,8.0541,278500.0
2009-12-01 14:50:00,9.25,9.26,9.24,9.24,173800.0,8.0541,8.0628,8.0453,8.0453,173800.0
2009-12-01 14:55:00,9.25,9.25,9.24,9.24,42500.0,8.0541,8.0541,8.0453,8.0453,42500.0
2009-12-01 15:00:00,9.25,9.28,9.25,9.26,100000.0,8.0541,8.0802,8.0541,8.0628,100000.0
2009-12-01 15:05:00,9.26,9.29,9.26,9.29,127800.0,8.0628,8.0889,8.0628,8.0889,127800.0
2009-12-01 15:10:00,9.29,9.3,9.28,9.3,45300.0,8.0889,8.0976,8.0802,8.0976,45300.0
2009-12-01 15:15:00,9.3,9.31,9.29,9.31,67300.0,8.0976,8.1063,8.0889,8.1063,67300.0
2009-12-01 15:20:00,9.3,9.32,9.29,9.29,289900.0,8.0976,8.115,8.0889,8.0889,289900.0
2009-12-01 15:25:00,9.29,9.33,9.29,9.33,179000.0,8.0889,8.1237,8.0889,8.1237,179000.0
2009-12-01 15:30:00,9.33,9.34,9.31,9.31,165600.0,8.1237,8.1324,8.1063,8.1063,165600.0
2009-12-01 15:35:00,9.31,9.32,9.3,9.31,130300.0,8.1063,8.115,8.0976,8.1063,130300.0
2009-12-01 15:40:00,9.31,9.34,9.31,9.34,125800.0,8.1063,8.1324,8.1063,8.1324,125800.0
2009-12-01 15:45:00,9.34,9.36,9.33,9.35,170100.0,8.1324,8.1498,8.1237,8.1411,170100.0
2009-12-01 15:50:00,9.35,9.36,9.33,9.34,249100.0,8.1411,8.1498,8.1237,8.1324,249100.0
2009-12-01 15:55:00,9.33,9.35,9.33,9.35,475000.0,8.1237,8.1411,8.1237,8.1411,475000.0
2009-12-02 09:30:00,9.37,9.5,9.25,9.48,418100.0,8.1585,8.2717,8.0541,8.2543,418100.0
2009-12-02 09:35:00,9.47,9.47,9.37,9.39,228200.0,8.2456,8.2456,8.1585,8.176,228200.0
2009-12-02 09:40:00,9.39,9.44,9.33,9.33,313500.0,8.176,8.2195,8.1237,8.1237,313500.0
2009-12-02 09:45:00,9.33,9.38,9.33,9.36,186800.0,8.1237,8.1672,8.1237,8.1498,186800.0
2009-12-02 09:50:00,9.36,9.38,9.34,9.35,191000.0,8.1498,8.1672,8.1324,8.1411,191000.0
2009-12-02 09:55:00,9.35,9.37,9.33,9.36,135000.0,8.1411,8.1585,8.1237,8.1498,135000.0
2009-12-02 10:00:00,9.36,9.42,9.35,9.42,248600.0,8.1498,8.2021,8.1411,8.2021,248600.0
2009-12-02 10:05:00,9.42,9.43,9.38,9.39,153200.0,8.2021,8.2108,8.1672,8.176,153200.0
2009-12-02 10:10:00,9.39,9.44,9.39,9.41,168300.0,8.176,8.2195,8.176,8.1934,168300.0
2009-12-02 10:15:00,9.41,9.46,9.37,9.43,92000.0,8.1934,8.2369,8.1585,8.2108,92000.0
2009-12-02 10:20:00,9.42,9.43,9.39,9.4,136600.0,8.2021,8.2108,8.176,8.1847,136600.0
2009-12-02 10:25:00,9.39,9.42,9.38,9.42,96800.0,8.176,8.2021,8.1672,8.2021,96800.0
2009-12-02 10:30:00,9.42,9.45,9.41,9.43,67400.0,8.2021,8.2282,8.1934,8.2108,67400.0
2009-12-02 10:35:00,9.43,9.45,9.43,9.45,42200.0,8.2108,8.2282,8.2108,8.2282,42200.0
2009-12-02 10:40:00,9.44,9.47,9.44,9.47,101500.0,8.2195,8.2456,8.2195,8.2456,101500.0
2009-12-02 10:45:00,9.47,9.49,9.46,9.48,47900.0,8.2456,8.263,8.2369,8.2543,47900.0
2009-12-02 10:50:00,9.49,9.5,9.48,9.5,75500.0,8.263,8.2717,8.2543,8.2717,75500.0
2009-12-02 10:55:00,9.49,9.5,9.47,9.49,129100.0,8.263,8.2717,8.2456,8.263,129100.0
2009-12-02 11:00:00,9.48,9.5,9.48,9.48,122000.0,8.2543,8.2717,8.2543,8.2543,122000.0
2009-12-02 11:05:00,9.48,9.49,9.44,9.44,82700.0,8.2543,8.263,8.2195,8.2195,82700.0
2009-12-02 11:10:00,9.44,9.45,9.43,9.43,51400.0,8.2195,8.2282,8.2108,8.2108,51400.0
2009-12-02 11:15:00,9.43,9.44,9.37,9.37,233400.0,8.2108,8.2195,8.1585,8.1585,233400.0
2009-12-02 11:20:00,9.37,9.4,9.37,9.39,121400.0,8.1585,8.1847,8.1585,8.176,121400.0
2009-12-02 11:25:00,9.39,9.41,9.38,9.4,29900.0,8.176,8.1934,8.1672,8.1847,29900.0
2009-12-02 11:30:00,9.4,9.43,9.39,9.43,49500.0,8.1847,8.2108,8.176,8.2108,49500.0
2009-12-02 11:35:00,9.43,9.44,9.42,9.43,62800.0,8.2108,8.2195,8.2021,8.2108,62800.0
2009-12-02 11:40:00,9.43,9.44,9.41,9.42,70700.0,8.2108,8.2195,8.1934,8.2021,70700.0
2009-12-02 11:45:00,9.42,9.43,9.42,9.42,34500.0,8.2021,8.2108,8.2021,8.2021,34500.0
2009-12-02 11:50:00,9.42,9.43,9.42,9.42,21200.0,8.2021,8.2108,8.2021,8.2021,21200.0
2009-12-02 11:55:00,9.42,9.43,9.42,9.42,24800.0,8.2021,8.2108,8.2021,8.2021,24800.0
2009-12-02 12:00:00,9.43,9.44,9.42,9.43,96600.0,8.2108,8.2195,8.2021,8.2108,96600.0
2009-12-02 12:05:00,9.43,9.44,9.4,9.4,164700.0,8.2108,8.2195,8.1847,8.1847,164700.0
2009-12-02 12:10:00,9.4,9.42,9.4,9.41,73900.0,8.1847,8.2021,8.1847,8.1934,73900.0
2009-12-02 12:15:00,9.41,9.42,9.39,9.39,62500.0,8.1934,8.2021,8.176,8.176,62500.0
2009-12-02 12:20:00,9.39,9.39,9.36,9.37,40100.0,8.176,8.176,8.1498,8.1585,40100.0
2009-12-02 12:25:00,9.38,9.38,9.36,9.36,24200.0,8.1672,8.1672,8.1498,8.1498,24200.0
2009-12-02 12:30:00,9.37,9.41,9.37,9.4,94500.0,8.1585,8.1934,8.1585,8.1847,94500.0
2009-12-02 12:35:00,9.41,9.42,9.39,9.39,102900.0,8.1934,8.2021,8.176,8.176,102900.0
2009-12-02 12:40:00,9.39,9.4,9.37,9.38,27800.0,8.176,8.1847,8.1585,8.1672,27800.0
2009-12-02 12:45:00,9.38,9.39,9.37,9.39,42700.0,8.1672,8.176,8.1585,8.176,42700.0
2009-12-02 12:50:00,9.39,9.4,9.38,9.39,90400.0,8.176,8.1847,8.1672,8.176,90400.0
2009-12-02 12:55:00,9.39,9.4,9.37,9.38,277400.0,8.176,8.1847,8.1585,8.1672,277400.0
2009-12-02 13:00:00,9.38,9.39,9.36,9.38,83500.0,8.1672,8.176,8.1498,8.1672,83500.0
2009-12-02 13:05:00,9.38,9.39,9.36,9.38,74700.0,8.1672,8.176,8.1498,8.1672,74700.0
2009-12-02 13:10:00,9.38,9.4,9.37,9.4,27000.0,8.1672,8.1847,8.1585,8.1847,27000.0
2009-12-02 13:15:00,9.4,9.42,9.4,9.4,59900.0,8.1847,8.2021,8.1847,8.1847,59900.0
2009-12-02 13:20:00,9.41,9.41,9.4,9.41,16500.0,8.1934,8.1934,8.1847,8.1934,16500.0
2009-12-02 13:25:00,9.4,9.41,9.39,9.39,162000.0,8.1847,8.1934,8.176,8.176,162000.0
2009-12-02 13:30:00,9.4,9.4,9.39,9.4,216900.0,8.1847,8.1847,8.176,8.1847,216900.0
2009-12-02 13:35:00,9.4,9.4,9.37,9.39,159500.0,8.1847,8.1847,8.1585,8.176,159500.0
2009-12-02 13:40:00,9.39,9.4,9.37,9.39,126200.0,8.176,8.1847,8.1585,8.176,126200.0
2009-12-02 13:45:00,9.39,9.4,9.37,9.39,132900.0,8.176,8.1847,8.1585,8.176,132900.0
2009-12-02 13:50:00,9.39,9.39,9.36,9.36,123200.0,8.176,8.176,8.1498,8.1498,123200.0
2009-12-02 13:55:00,9.36,9.37,9.36,9.37,69500.0,8.1498,8.1585,8.1498,8.1585,69500.0
2009-12-02 14:00:00,9.37,9.38,9.33,9.35,205800.0,8.1585,8.1672,8.1237,8.1411,205800.0
2009-12-02 14:05:00,9.36,9.39,9.35,9.39,67300.0,8.1498,8.176,8.1411,8.176,67300.0
2009-12-02 14:10:00,9.39,9.4,9.38,9.39,68900.0,8.176,8.1847,8.1672,8.176,68900.0
2009-12-02 14:15:00,9.39,9.39,9.36,9.37,84600.0,8.176,8.176,8.1498,8.1585,84600.0
2009-12-02 14:20:00,9.37,9.39,9.36,9.38,45400.0,8.1585,8.176,8.1498,8.1672,45400.0
2009-12-02 14:25:00,9.38,9.4,9.37,9.4,197900.0,8.1672,8.1847,8.1585,8.1847,197900.0
2009-12-02 14:30:00,9.39,9.4,9.39,9.4,65300.0,8.176,8.1847,8.176,8.1847,65300.0
2009-12-02 14:35:00,9.4,9.43,9.4,9.42,70700.0,8.1847,8.2108,8.1847,8.2021,70700.0
2009-12-02 14:40:00,9.42,9.43,9.4,9.4,530100.0,8.2021,8.2108,8.1847,8.1847,530100.0
2009-12-02 14:45:00,9.4,9.41,9.39,9.4,384500.0,8.1847,8.1934,8.176,8.1847,384500.0
2009-12-02 14:50:00,9.4,9.41,9.39,9.41,157500.0,8.1847,8.1934,8.176,8.1934,157500.0
2009-12-02 14:55:00,9.41,9.42,9.39,9.41,191100.0,8.1934,8.2021,8.176,8.1934,191100.0
2009-12-02 15:00:00,9.4,9.42,9.4,9.41,113200.0,8.1847,8.2021,8.1847,8.1934,113200.0
2009-12-02 15:05:00,9.4,9.41,9.4,9.41,84100.0,8.1847,8.1934,8.1847,8.1934,84100.0
2009-12-02 15:10:00,9.41,9.41,9.39,9.41,155600.0,8.1934,8.1934,8.176,8.1934,155600.0
2009-12-02 15:15:00,9.41,9.41,9.4,9.4,61500.0,8.1934,8.1934,8.1847,8.1847,61500.0
2009-12-02 15:20:00,9.4,9.43,9.4,9.42,54000.0,8.1847,8.2108,8.1847,8.2021,54000.0
2009-12-02 15:25:00,9.42,9.43,9.42,9.42,93500.0,8.2021,8.2108,8.2021,8.2021,93500.0
2009-12-02 15:30:00,9.43,9.43,9.4,9.43,206700.0,8.2108,8.2108,8.1847,8.2108,206700.0
2009-12-02 15:35:00,9.43,9.45,9.43,9.44,94900.0,8.2108,8.2282,8.2108,8.2195,94900.0
2009-12-02 15:40:00,9.44,9.47,9.42,9.45,442700.0,8.2195,8.2456,8.2021,8.2282,442700.0
2009-12-02 15:45:00,9.44,9.46,9.43,9.45,183900.0,8.2195,8.2369,8.2108,8.2282,183900.0
2009-12-02 15:50:00,9.45,9.45,9.42,9.45,179800.0,8.2282,8.2282,8.2021,8.2282,179800.0
2009-12-02 15:55:00,9.45,9.45,9.41,9.41,748900.0,8.2282,8.2282,8.1934,8.1934,748900.0
2009-12-03 09:30:00,9.49,9.49,9.41,9.41,96900.0,8.263,8.263,8.1934,8.1934,96900.0
2009-12-03 09:35:00,9.4,9.47,9.4,9.4,98600.0,8.1847,8.2456,8.1847,8.1847,98600.0
2009-12-03 09:40:00,9.41,9.44,9.4,9.41,115000.0,8.1934,8.2195,8.1847,8.1934,115000.0
2009-12-03 09:45:00,9.41,9.49,9.4,9.48,118000.0,8.1934,8.263,8.1847,8.2543,118000.0
2009-12-03 09:50:00,9.49,9.5,9.41,9.41,101300.0,8.263,8.2717,8.1934,8.1934,101300.0
2009-12-03 09:55:00,9.42,9.44,9.41,9.43,102200.0,8.2021,8.2195,8.1934,8.2108,102200.0
2009-12-03 10:00:00,9.43,9.44,9.4,9.4,183500.0,8.2108,8.2195,8.1847,8.1847,183500.0
2009-12-03 10:05:00,9.4,9.42,9.38,9.41,137300.0,8.1847,8.2021,8.1672,8.1934,137300.0
2009-12-03 10:10:00,9.4,9.42,9.37,9.37,146900.0,8.1847,8.2021,8.1585,8.1585,146900.0
2009-12-03 10:15:00,9.37,9.39,9.35,9.35,99200.0,8.1585,8.176,8.1411,8.1411,99200.0
2009-12-03 10:20:00,9.35,9.38,9.34,9.34,75900.0,8.1411,8.1672,8.1324,8.1324,75900.0
2009-12-03 10:25:00,9.34,9.39,9.34,9.35,115500.0,8.1324,8.176,8.1324,8.1411,115500.0
2009-12-03 10:30:00,9.35,9.36,9.35,9.35,44200.0,8.1411,8.1498,8.1411,8.1411,44200.0
2009-12-03 10:35:00,9.35,9.36,9.32,9.32,81400.0,8.1411,8.1498,8.115,8.115,81400.0
2009-12-03 10:40:00,9.32,9.33,9.3,9.32,118500.0,8.115,8.1237,8.0976,8.115,118500.0
2009-12-03 10:45:00,9.32,9.39,9.32,9.38,100300.0,8.115,8.176,8.115,8.1672,100300.0
2009-12-03 10:50:00,9.38,9.38,9.35,9.35,68700.0,8.1672,8.1672,8.1411,8.1411,68700.0
2009-12-03 10:55:00,9.35,9.37,9.35,9.36,47000.0,8.1411,8.1585,8.1411,8.1498,47000.0
2009-12-03 11:00:00,9.36,9.37,9.36,9.36,42500.0,8.1498,8.1585,8.1498,8.1498,42500.0
2009-12-03 11:05:00,9.36,9.36,9.34,9.35,57200.0,8.1498,8.1498,8.1324,8.1411,57200.0
2009-12-03 11:10:00,9.36,9.36,9.35,9.35,38700.0,8.1498,8.1498,8.1411,8.1411,38700.0
2009-12-03 11:15:00,9.35,9.36,9.35,9.35,39000.0,8.1411,8.1498,8.1411,8.1411,39000.0
2009-12-03 11:20:00,9.36,9.36,9.35,9.35,25500.0,8.1498,8.1498,8.1411,8.1411,25500.0
2009-12-03 11:25:00,9.35,9.36,9.35,9.35,33400.0,8.1411,8.1498,8.1411,8.1411,33400.0
2009-12-03 11:30:00,9.35,9.36,9.34,9.34,44900.0,8.1411,8.1498,8.1324,8.1324,44900.0
2009-12-03 11:35:00,9.34,9.35,9.33,9.33,68800.0,8.1324,8.1411,8.1237,8.1237,68800.0
2009-12-03 11:40:00,9.34,9.36,9.33,9.36,89400.0,8.1324,8.1498,8.1237,8.1498,89400.0
2009-12-03 11:45:00,9.36,9.37,9.35,9.36,67200.0,8.1498,8.1585,8.1411,8.1498,67200.0
2009-12-03 11:50:00,9.36,9.36,9.35,9.35,31200.0,8.1498,8.1498,8.1411,8.1411,31200.0
2009-12-03 11:55:00,9.35,9.36,9.35,9.35,72900.0,8.1411,8.1498,8.1411,8.1411,72900.0
2009-12-03 12:00:00,9.35,9.36,9.34,9.35,61000.0,8.1411,8.1498,8.1324,8.1411,61000.0
2009-12-03 12:05:00,9.36,9.36,9.35,9.35,14600.0,8.1498,8.1498,8.1411,8.1411,14600.0
2009-12-03 12:10:00,9.35,9.37,9.35,9.36,41900.0,8.1411,8.1585,8.1411,8.1498,41900.0
2009-12-03 12:15:00,9.36,9.37,9.36,9.36,37000.0,8.1498,8.1585,8.1498,8.1498,37000.0
2009-12-03 12:20:00,9.37,9.37,9.36,9.36,28500.0,8.1585,8.1585,8.1498,8.1498,28500.0
2009-12-03 12:25:00,9.36,9.37,9.36,9.36,33500.0,8.1498,8.1585,8.1498,8.1498,33500.0
2009-12-03 12:30:00,9.36,9.37,9.36,9.36,29700.0,8.1498,8.1585,8.1498,8.1498,29700.0
2009-12-03 12:35:00,9.36,9.37,9.36,9.36,25100.0,8.1498,8.1585,8.1498,8.1498,25100.0
2009-12-03 12:40:00,9.36,9.37,9.36,9.36,26600.0,8.1498,8.1585,8.1498,8.1498,26600.0
2009-12-03 12:45:00,9.36,9.37,9.36,9.36,14200.0,8.1498,8.1585,8.1498,8.1498,14200.0
2009-12-03 12:50:00,9.37,9.39,9.36,9.38,79400.0,8.1585,8.176,8.1498,8.1672,79400.0
2009-12-03 12:55:00,9.38,9.4,9.38,9.4,27900.0,8.1672,8.1847,8.1672,8.1847,27900.0
2009-12-03 13:00:00,9.4,9.4,9.39,9.39,17900.0,8.1847,8.1847,8.176,8.176,17900.0
2009-12-03 13:05:00,9.4,9.4,9.38,9.39,46200.0,8.1847,8.1847,8.1672,8.176,46200.0
2009-12-03 13:10:00,9.39,9.39,9.38,9.38,55200.0,8.176,8.176,8.1672,8.1672,55200.0
2009-12-03 13:15:00,9.38,9.39,9.38,9.38,32000.0,8.1672,8.176,8.1672,8.1672,32000.0
2009-12-03 13:20:00,9.38,9.39,9.38,9.38,26700.0,8.1672,8.176,8.1672,8.1672,26700.0
2009-12-03 13:25:00,9.38,9.39,9.38,9.38,30100.0,8.1672,8.176,8.1672,8.1672,30100.0
2009-12-03 13:30:00,9.38,9.39,9.37,9.37,48800.0,8.1672,8.176,8.1585,8.1585,48800.0
2009-12-03 13:35:00,9.38,9.38,9.37,9.37,44700.0,8.1672,8.1672,8.1585,8.1585,44700.0
2009-12-03 13:40:00,9.37,9.37,9.36,9.36,49400.0,8.1585,8.1585,8.1498,8.1498,49400.0
2009-12-03 13:45:00,9.37,9.37,9.36,9.36,42500.0,8.1585,8.1585,8.1498,8.1498,42500.0
2009-12-03 13:50:00,9.37,9.37,9.36,9.36,29800.0,8.1585,8.1585,8.1498,8.1498,29800.0
2009-12-03 13:55:00,9.36,9.37,9.36,9.37,25600.0,8.1498,8.1585,8.1498,8.1585,25600.0
2009-12-03 14:00:00,9.36,9.37,9.36,9.36,32300.0,8.1498,8.1585,8.1498,8.1498,32300.0
2009-12-03 14:05:00,9.36,9.37,9.36,9.36,48200.0,8.1498,8.1585,8.1498,8.1498,48200.0
2009-12-03 14:10:00,9.37,9.37,9.35,9.36,74600.0,8.1585,8.1585,8.1411,8.1498,74600.0
2009-12-03 14:15:00,9.36,9.37,9.35,9.37,78000.0,8.1498,8.1585,8.1411,8.1585,78000.0
2009-12-03 14:20:00,9.37,9.41,9.36,9.41,218600.0,8.1585,8.1934,8.1498,8.1934,218600.0
2009-12-03 14:25:00,9.4,9.42,9.4,9.42,73200.0,8.1847,8.2021,8.1847,8.2021,73200.0
2009-12-03 14:30:00,9.42,9.43,9.41,9.43,61900.0,8.2021,8.2108,8.1934,8.2108,61900.0
2009-12-03 14:35:00,9.43,9.43,9.42,9.43,103800.0,8.2108,8.2108,8.2021,8.2108,103800.0
2009-12-03 14:40:00,9.43,9.45,9.41,9.44,193100.0,8.2108,8.2282,8.1934,8.2195,193100.0
2009-12-03 14:45:00,9.45,9.46,9.44,9.44,112600.0,8.2282,8.2369,8.2195,8.2195,112600.0
2009-12-03 14:50:00,9.45,9.47,9.44,9.46,147100.0,8.2282,8.2456,8.2195,8.2369,147100.0
2009-12-03 14:55:00,9.46,9.47,9.45,9.45,41200.0,8.2369,8.2456,8.2282,8.2282,41200.0
2009-12-03 15:00:00,9.45,9.46,9.45,9.46,42600.0,8.2282,8.2369,8.2282,8.2369,42600.0
2009-12-03 15:05:00,9.46,9.51,9.45,9.5,260100.0,8.2369,8.2804,8.2282,8.2717,260100.0
2009-12-03 15:10:00,9.51,9.51,9.5,9.5,67100.0,8.2804,8.2804,8.2717,8.2717,67100.0
2009-12-03 15:15:00,9.5,9.53,9.5,9.53,203700.0,8.2717,8.2979,8.2717,8.2979,203700.0
2009-12-03 15:20:00,9.52,9.54,9.52,9.53,173000.0,8.2891,8.3066,8.2891,8.2979,173000.0
2009-12-03 15:25:00,9.53,9.55,9.53,9.55,197400.0,8.2979,8.3153,8.2979,8.3153,197400.0
2009-12-03 15:30:00,9.54,9.56,9.52,9.54,351900.0,8.3066,8.324,8.2891,8.3066,351900.0
2009-12-03 15:35:00,9.53,9.56,9.53,9.55,345500.0,8.2979,8.324,8.2979,8.3153,345500.0
2009-12-03 15:40:00,9.55,9.56,9.51,9.52,308700.0,8.3153,8.324,8.2804,8.2891,308700.0
2009-12-03 15:45:00,9.52,9.53,9.49,9.49,166600.0,8.2891,8.2979,8.263,8.263,166600.0
2009-12-03 15:50:00,9.49,9.5,9.46,9.49,300400.0,8.263,8.2717,8.2369,8.263,300400.0
2009-12-03 15:55:00,9.49,9.52,9.46,9.5,800800.0,8.263,8.2891,8.2369,8.2717,800800.0
2009-12-04 09:30:00,9.68,9.79,9.61,9.78,1048000.0,8.4285,8.5242,8.3675,8.5155,1048000.0
2009-12-04 09:35:00,9.77,10.0,9.77,9.98,914600.0,8.5068,8.7071,8.5068,8.6897,914600.0
2009-12-04 09:40:00,9.98,10.06,9.97,10.04,503500.0,8.6897,8.7593,8.681,8.7419,503500.0
2009-12-04 09:45:00,10.04,10.08,10.0,10.03,411400.0,8.7419,8.7767,8.7071,8.7332,411400.0
2009-12-04 09:50:00,10.01,10.04,9.97,9.98,878100.0,8.7158,8.7419,8.681,8.6897,878100.0
2009-12-04 09:55:00,9.99,10.04,9.97,10.02,645000.0,8.6984,8.7419,8.681,8.7245,645000.0
2009-12-04 10:00:00,10.02,10.05,9.99,10.02,628800.0,8.7245,8.7506,8.6984,8.7245,628800.0
2009-12-04 10:05:00,10.02,10.04,9.98,10.01,352900.0,8.7245,8.7419,8.6897,8.7158,352900.0
2009-12-04 10:10:00,10.02,10.02,9.96,10.0,478200.0,8.7245,8.7245,8.6723,8.7071,478200.0
2009-12-04 10:15:00,10.0,10.03,9.99,10.03,301500.0,8.7071,8.7332,8.6984,8.7332,301500.0
2009-12-04 10:20:00,10.03,10.07,10.02,10.07,327200.0,8.7332,8.768,8.7245,8.768,327200.0
2009-12-04 10:25:00,10.06,10.18,10.06,10.07,1131800.0,8.7593,8.8638,8.7593,8.768,1131800.0
2009-12-04 10:30:00,10.07,10.12,10.07,10.1,461700.0,8.768,8.8116,8.768,8.7942,461700.0
2009-12-04 10:35:00,10.1,10.18,10.09,10.14,876000.0,8.7942,8.8638,8.7855,8.829,876000.0
2009-12-04 10:40:00,10.13,10.15,10.1,10.14,326400.0,8.8203,8.8377,8.7942,8.829,326400.0
2009-12-04 10:45:00,10.14,10.16,10.12,10.12,206200.0,8.829,8.8464,8.8116,8.8116,206200.0
2009-12-04 10:50:00,10.13,10.17,10.1,10.17,485400.0,8.8203,8.8551,8.7942,8.8551,485400.0
2009-12-04 10:55:00,10.17,10.18,10.13,10.18,207400.0,8.8551,8.8638,8.8203,8.8638,207400.0
2009-12-04 11:00:00,10.18,10.2,10.15,10.17,543000.0,8.8638,8.8812,8.8377,8.8551,543000.0
2009-12-04 11:05:00,10.17,10.18,10.15,10.15,433800.0,8.8551,8.8638,8.8377,8.8377,433800.0
2009-12-04 11:10:00,10.15,10.19,10.15,10.16,826300.0,8.8377,8.8725,8.8377,8.8464,826300.0
2009-12-04 11:15:00,10.15,10.17,10.12,10.12,458600.0,8.8377,8.8551,8.8116,8.8116,458600.0
2009-12-04 11:20:00,10.12,10.13,10.03,10.03,1070800.0,8.8116,8.8203,8.7332,8.7332,1070800.0
2009-12-04 11:25:00,10.03,10.09,10.0,10.01,413000.0,8.7332,8.7855,8.7071,8.7158,413000.0
2009-12-04 11:30:00,10.01,10.07,9.98,10.04,688800.0,8.7158,8.768,8.6897,8.7419,688800.0
2009-12-04 11:35:00,10.04,10.04,9.96,9.96,376800.0,8.7419,8.7419,8.6723,8.6723,376800.0
2009-12-04 11:40:00,9.96,9.98,9.95,9.96,286900.0,8.6723,8.6897,8.6636,8.6723,286900.0
2009-12-04 11:45:00,9.96,9.98,9.9,9.97,405800.0,8.6723,8.6897,8.62,8.681,405800.0
2009-12-04 11:50:00,9.97,10.01,9.95,10.0,316800.0,8.681,8.7158,8.6636,8.7071,316800.0
2009-12-04 11:55:00,10.0,10.01,9.98,10.0,180900.0,8.7071,8.7158,8.6897,8.7071,180900.0
2009-12-04 12:00:00,10.0,10.01,9.97,9.99,210000.0,8.7071,8.7158,8.681,8.6984,210000.0
2009-12-04 12:05:00,9.99,9.99,9.95,9.95,108800.0,8.6984,8.6984,8.6636,8.6636,108800.0
2009-12-04 12:10:00,9.96,9.99,9.95,9.99,99400.0,8.6723,8.6984,8.6636,8.6984,99400.0
2009-12-04 12:15:00,9.99,10.01,9.98,10.0,222700.0,8.6984,8.7158,8.6897,8.7071,222700.0
2009-12-04 12:20:00,10.0,10.05,10.0,10.02,316400.0,8.7071,8.7506,8.7071,8.7245,316400.0
2009-12-04 12:25:00,10.02,10.03,10.0,10.0,146500.0,8.7245,8.7332,8.7071,8.7071,146500.0
2009-12-04 12:30:00,10.01,10.07,10.0,10.07,161600.0,8.7158,8.768,8.7071,8.768,161600.0
2009-12-04 12:35:00,10.07,10.12,10.06,10.1,448000.0,8.768,8.8116,8.7593,8.7942,448000.0
2009-12-04 12:40:00,10.1,10.11,10.07,10.09,171200.0,8.7942,8.8029,8.768,8.7855,171200.0
2009-12-04 12:45:00,10.09,10.12,10.08,10.1,160800.0,8.7855,8.8116,8.7767,8.7942,160800.0
2009-12-04 12:50:00,10.09,10.12,10.09,10.1,134900.0,8.7855,8.8116,8.7855,8.7942,134900.0
2009-12-04 12:55:00,10.1,10.11,10.08,10.1,164400.0,8.7942,8.8029,8.7767,8.7942,164400.0
2009-12-04 13:00:00,10.1,10.13,10.09,10.12,262600.0,8.7942,8.8203,8.7855,8.8116,262600.0
2009-12-04 13:05:00,10.12,10.13,10.1,10.1,315900.0,8.8116,8.8203,8.7942,8.7942,315900.0
2009-12-04 13:10:00,10.11,10.11,10.09,10.09,276400.0,8.8029,8.8029,8.7855,8.7855,276400.0
2009-12-04 13:15:00,10.1,10.11,10.09,10.1,106100.0,8.7942,8.8029,8.7855,8.7942,106100.0
2009-12-04 13:20:00,10.1,10.14,10.09,10.13,324600.0,8.7942,8.829,8.7855,8.8203,324600.0
2009-12-04 13:25:00,10.13,10.2,10.13,10.15,599300.0,8.8203,8.8812,8.8203,8.8377,599300.0
2009-12-04 13:30:00,10.16,10.18,10.14,10.17,274000.0,8.8464,8.8638,8.829,8.8551,274000.0
2009-12-04 13:35:00,10.17,10.18,10.16,10.17,391800.0,8.8551,8.8638,8.8464,8.8551,391800.0
2009-12-04 13:40:00,10.17,10.2,10.16,10.19,274500.0,8.8551,8.8812,8.8464,8.8725,274500.0
2009-12-04 13:45:00,10.19,10.2,10.18,10.19,328200.0,8.8725,8.8812,8.8638,8.8725,328200.0
2009-12-04 13:50:00,10.2,10.2,10.13,10.18,462000.0,8.8812,8.8812,8.8203,8.8638,462000.0
2009-12-04 13:55:00,10.18,10.18,10.13,10.13,351500.0,8.8638,8.8638,8.8203,8.8203,351500.0
2009-12-04 14:00:00,10.13,10.17,10.12,10.15,150500.0,8.8203,8.8551,8.8116,8.8377,150500.0
2009-12-04 14:05:00,10.16,10.16,10.09,10.11,197000.0,8.8464,8.8464,8.7855,8.8029,197000.0
2009-12-04 14:10:00,10.11,10.15,10.1,10.11,336200.0,8.8029,8.8377,8.7942,8.8029,336200.0
2009-12-04 14:15:00,10.11,10.12,10.09,10.09,123400.0,8.8029,8.8116,8.7855,8.7855,123400.0
2009-12-04 14:20:00,10.1,10.14,10.09,10.13,464100.0,8.7942,8.829,8.7855,8.8203,464100.0
2009-12-04 14:25:00,10.12,10.12,10.09,10.09,79400.0,8.8116,8.8116,8.7855,8.7855,79400.0
2009-12-04 14:30:00,10.09,10.12,10.08,10.11,206100.0,8.7855,8.8116,8.7767,8.8029,206100.0
2009-12-04 14:35:00,10.1,10.15,10.1,10.15,278900.0,8.7942,8.8377,8.7942,8.8377,278900.0
2009-12-04 14:40:00,10.15,10.16,10.12,10.12,158300.0,8.8377,8.8464,8.8116,8.8116,158300.0
2009-12-04 14:45:00,10.12,10.16,10.12,10.15,290600.0,8.8116,8.8464,8.8116,8.8377,290600.0
2009-12-04 14:50:00,10.15,10.18,10.13,10.17,659800.0,8.8377,8.8638,8.8203,8.8551,659800.0
2009-12-04 14:55:00,10.17,10.24,10.15,10.21,591800.0,8.8551,8.9161,8.8377,8.8899,591800.0
2009-12-04 15:00:00,10.21,10.23,10.18,10.22,295600.0,8.8899,8.9074,8.8638,8.8986,295600.0
2009-12-04 15:05:00,10.23,10.25,10.22,10.25,589000.0,8.9074,8.9248,8.8986,8.9248,589000.0
2009-12-04 15:10:00,10.24,10.25,10.23,10.23,151700.0,8.9161,8.9248,8.9074,8.9074,151700.0
2009-12-04 15:15:00,10.23,10.24,10.21,10.22,186100.0,8.9074,8.9161,8.8899,8.8986,186100.0
2009-12-04 15:20:00,10.23,10.25,10.22,10.23,240300.0,8.9074,8.9248,8.8986,8.9074,240300.0
2009-12-04 15:25:00,10.24,10.26,10.23,10.23,199300.0,8.9161,8.9335,8.9074,8.9074,199300.0
2009-12-04 15:30:00,10.23,10.24,10.18,10.19,528700.0,8.9074,8.9161,8.8638,8.8725,528700.0
2009-12-04 15:35:00,10.18,10.19,10.15,10.16,413900.0,8.8638,8.8725,8.8377,8.8464,413900.0
2009-12-04 15:40:00,10.15,10.18,10.15,10.18,383800.0,8.8377,8.8638,8.8377,8.8638,383800.0
2009-12-04 15:45:00,10.18,10.19,10.17,10.17,282000.0,8.8638,8.8725,8.8551,8.8551,282000.0
2009-12-04 15:50:00,10.18,10.2,10.17,10.2,559400.0,8.8638,8.8812,8.8551,8.8812,559400.0
2009-12-04 15:55:00,10.2,10.27,10.19,10.26,1198700.0,8.8812,8.9422,8.8725,8.9335,1198700.0
2009-12-07 09:30:00,10.0,10.11,9.99,10.03,354300.0,8.7071,8.8029,8.6984,8.7332,354300.0
2009-12-07 09:35:00,10.03,10.1,10.02,10.1,131200.0,8.7332,8.7942,8.7245,8.7942,131200.0
2009-12-07 09:40:00,10.1,10.11,10.03,10.04,208600.0,8.7942,8.8029,8.7332,8.7419,208600.0
2009-12-07 09:45:00,10.04,10.08,10.03,10.06,222900.0,8.7419,8.7767,8.7332,8.7593,222900.0
2009-12-07 09:50:00,10.05,10.06,9.97,9.97,384300.0,8.7506,8.7593,8.681,8.681,384300.0
2009-12-07 09:55:00,9.96,9.99,9.96,9.99,231700.0,8.6723,8.6984,8.6723,8.6984,231700.0
2009-12-07 10:00:00,9.99,10.04,9.97,9.98,194000.0,8.6984,8.7419,8.681,8.6897,194000.0
2009-12-07 10:05:00,9.98,10.0,9.97,9.98,196300.0,8.6897,8.7071,8.681,8.6897,196300.0
2009-12-07 10:10:00,9.98,10.04,9.98,9.99,204200.0,8.6897,8.7419,8.6897,8.6984,204200.0
2009-12-07 10:15:00,9.99,10.02,9.99,10.0,166400.0,8.6984,8.7245,8.6984,8.7071,166400.0
2009-12-07 10:20:00,10.0,10.01,9.97,10.0,223900.0,8.7071,8.7158,8.681,8.7071,223900.0
2009-12-07 10:25:00,9.99,10.0,9.96,9.97,103500.0,8.6984,8.7071,8.6723,8.681,103500.0
2009-12-07 10:30:00,9.97,9.98,9.95,9.96,92100.0,8.681,8.6897,8.6636,8.6723,92100.0
2009-12-07 10:35:00,9.95,9.98,9.95,9.95,155700.0,8.6636,8.6897,8.6636,8.6636,155700.0
2009-12-07 10:40:00,9.95,9.98,9.94,9.95,283600.0,8.6636,8.6897,8.6548,8.6636,283600.0
2009-12-07 10:45:00,9.96,9.97,9.95,9.97,124700.0,8.6723,8.681,8.6636,8.681,124700.0
2009-12-07 10:50:00,9.97,9.99,9.95,9.97,203400.0,8.681,8.6984,8.6636,8.681,203400.0
2009-12-07 10:55:00,9.97,9.98,9.95,9.97,137400.0,8.681,8.6897,8.6636,8.681,137400.0
2009-12-07 11:00:00,9.97,9.98,9.93,9.93,200700.0,8.681,8.6897,8.6461,8.6461,200700.0
2009-12-07 11:05:00,9.94,9.95,9.93,9.94,160300.0,8.6548,8.6636,8.6461,8.6548,160300.0
2009-12-07 11:10:00,9.94,9.94,9.93,9.94,86000.0,8.6548,8.6548,8.6461,8.6548,86000.0
2009-12-07 11:15:00,9.94,9.94,9.92,9.93,126400.0,8.6548,8.6548,8.6374,8.6461,126400.0
2009-12-07 11:20:00,9.94,9.99,9.93,9.98,172700.0,8.6548,8.6984,8.6461,8.6897,172700.0
2009-12-07 11:25:00,9.97,10.0,9.95,9.99,173900.0,8.681,8.7071,8.6636,8.6984,173900.0
2009-12-07 11:30:00,9.99,10.01,9.99,10.0,110400.0,8.6984,8.7158,8.6984,8.7071,110400.0
2009-12-07 11:35:00,10.0,10.0,9.98,9.98,68300.0,8.7071,8.7071,8.6897,8.6897,68300.0
2009-12-07 11:40:00,9.98,9.99,9.97,9.97,68500.0,8.6897,8.6984,8.681,8.681,68500.0
2009-12-07 11:45:00,9.97,9.98,9.96,9.96,103900.0,8.681,8.6897,8.6723,8.6723,103900.0
2009-12-07 11:50:00,9.96,9.97,9.94,9.94,101800.0,8.6723,8.681,8.6548,8.6548,101800.0
2009-12-07 11:55:00,9.95,9.95,9.93,9.94,78300.0,8.6636,8.6636,8.6461,8.6548,78300.0
2009-12-07 12:00:00,9.94,9.94,9.93,9.93,92300.0,8.6548,8.6548,8.6461,8.6461,92300.0
2009-12-07 12:05:00,9.93,9.94,9.93,9.94,130900.0,8.6461,8.6548,8.6461,8.6548,130900.0
2009-12-07 12:10:00,9.94,9.95,9.93,9.95,114800.0,8.6548,8.6636,8.6461,8.6636,114800.0
2009-12-07 12:15:00,9.95,9.96,9.94,9.95,112900.0,8.6636,8.6723,8.6548,8.6636,112900.0
2009-12-07 12:20:00,9.94,9.95,9.93,9.94,120200.0,8.6548,8.6636,8.6461,8.6548,120200.0
2009-12-07 12:25:00,9.94,9.95,9.94,9.95,94000.0,8.6548,8.6636,8.6548,8.6636,94000.0
2009-12-07 12:30:00,9.95,9.97,9.93,9.95,510800.0,8.6636,8.681,8.6461,8.6636,510800.0
2009-12-07 12:35:00,9.96,10.02,9.94,10.0,140100.0,8.6723,8.7245,8.6548,8.7071,140100.0
2009-12-07 12:40:00,10.01,10.03,10.01,10.02,144800.0,8.7158,8.7332,8.7158,8.7245,144800.0
2009-12-07 12:45:00,10.02,10.07,10.02,10.06,192600.0,8.7245,8.768,8.7245,8.7593,192600.0
2009-12-07 12:50:00,10.07,10.07,10.04,10.06,109600.0,8.768,8.768,8.7419,8.7593,109600.0
2009-12-07 12:55:00,10.06,10.09,10.06,10.07,159300.0,8.7593,8.7855,8.7593,8.768,159300.0
2009-12-07 13:00:00,10.07,10.08,10.06,10.07,62600.0,8.768,8.7767,8.7593,8.768,62600.0
2009-12-07 13:05:00,10.06,10.07,10.05,10.07,86500.0,8.7593,8.768,8.7506,8.768,86500.0
2009-12-07 13:10:00,10.07,10.1,10.06,10.1,67600.0,8.768,8.7942,8.7593,8.7942,67600.0
2009-12-07 13:15:00,10.1,10.13,10.09,10.13,56700.0,8.7942,8.8203,8.7855,8.8203,56700.0
2009-12-07 13:20:00,10.12,10.13,10.11,10.11,71900.0,8.8116,8.8203,8.8029,8.8029,71900.0
2009-12-07 13:25:00,10.11,10.12,10.1,10.11,94300.0,8.8029,8.8116,8.7942,8.8029,94300.0
2009-12-07 13:30:00,10.1,10.11,10.07,10.07,83300.0,8.7942,8.8029,8.768,8.768,83300.0
2009-12-07 13:35:00,10.07,10.08,10.06,10.07,39900.0,8.768,8.7767,8.7593,8.768,39900.0
2009-12-07 13:40:00,10.07,10.09,10.06,10.09,73900.0,8.768,8.7855,8.7593,8.7855,73900.0
2009-12-07 13:45:00,10.1,10.13,10.09,10.12,77200.0,8.7942,8.8203,8.7855,8.8116,77200.0
2009-12-07 13:50:00,10.13,10.13,10.09,10.09,77200.0,8.8203,8.8203,8.7855,8.7855,77200.0
2009-12-07 13:55:00,10.09,10.11,10.08,10.09,99500.0,8.7855,8.8029,8.7767,8.7855,99500.0
2009-12-07 14:00:00,10.09,10.09,10.07,10.08,44400.0,8.7855,8.7855,8.768,8.7767,44400.0
2009-12-07 14:05:00,10.08,10.09,10.07,10.09,39500.0,8.7767,8.7855,8.768,8.7855,39500.0
2009-12-07 14:10:00,10.08,10.09,10.08,10.08,18700.0,8.7767,8.7855,8.7767,8.7767,18700.0
2009-12-07 14:15:00,10.08,10.09,10.07,10.07,72900.0,8.7767,8.7855,8.768,8.768,72900.0
2009-12-07 14:20:00,10.07,10.08,10.07,10.07,36900.0,8.768,8.7767,8.768,8.768,36900.0
2009-12-07 14:25:00,10.07,10.08,10.07,10.07,38400.0,8.768,8.7767,8.768,8.768,38400.0
2009-12-07 14:30:00,10.08,10.08,10.06,10.07,61400.0,8.7767,8.7767,8.7593,8.768,61400.0
2009-12-07 14:35:00,10.06,10.07,10.04,10.07,110300.0,8.7593,8.768,8.7419,8.768,110300.0
2009-12-07 14:40:00,10.07,10.09,10.07,10.08,75700.0,8.768,8.7855,8.768,8.7767,75700.0
2009-12-07 14:45:00,10.08,10.09,10.05,10.06,55800.0,8.7767,8.7855,8.7506,8.7593,55800.0
2009-12-07 14:50:00,10.05,10.06,10.05,10.06,29200.0,8.7506,8.7593,8.7506,8.7593,29200.0
2009-12-07 14:55:00,10.06,10.08,10.05,10.08,50700.0,8.7593,8.7767,8.7506,8.7767,50700.0
2009-12-07 15:00:00,10.08,10.08,10.07,10.07,49800.0,8.7767,8.7767,8.768,8.768,49800.0
2009-12-07 15:05:00,10.07,10.08,10.07,10.08,56500.0,8.768,8.7767,8.768,8.7767,56500.0
2009-12-07 15:10:00,10.08,10.09,10.07,10.09,92600.0,8.7767,8.7855,8.768,8.7855,92600.0
2009-12-07 15:15:00,10.09,10.13,10.08,10.12,115400.0,8.7855,8.8203,8.7767,8.8116,115400.0
2009-12-07 15:20:00,10.13,10.13,10.1,10.1,94100.0,8.8203,8.8203,8.7942,8.7942,94100.0
2009-12-07 15:25:00,10.1,10.11,10.1,10.1,47600.0,8.7942,8.8029,8.7942,8.7942,47600.0
2009-12-07 15:30:00,10.11,10.11,10.1,10.11,78900.0,8.8029,8.8029,8.7942,8.8029,78900.0
2009-12-07 15:35:00,10.11,10.11,10.09,10.1,63000.0,8.8029,8.8029,8.7855,8.7942,63000.0
2009-12-07 15:40:00,10.09,10.11,10.09,10.1,94900.0,8.7855,8.8029,8.7855,8.7942,94900.0
2009-12-07 15:45:00,10.1,10.11,10.08,10.1,141600.0,8.7942,8.8029,8.7767,8.7942,141600.0
2009-12-07 15:50:00,10.09,10.12,10.09,10.1,234100.0,8.7855,8.8116,8.7855,8.7942,234100.0
2009-12-07 15:55:00,10.11,10.13,10.1,10.1,544600.0,8.8029,8.8203,8.7942,8.7942,544600.0
2009-12-08 09:30:00,10.14,10.14,10.05,10.09,181700.0,8.8329,8.8329,8.7545,8.7894,181700.0
2009-12-08 09:35:00,10.1,10.11,10.0,10.01,170000.0,8.7981,8.8068,8.711,8.7197,170000.0
2009-12-08 09:40:00,10.01,10.03,9.96,9.99,151000.0,8.7197,8.7371,8.6761,8.7023,151000.0
2009-12-08 09:45:00,9.98,10.03,9.97,10.02,231400.0,8.6935,8.7371,8.6848,8.7284,231400.0
2009-12-08 09:50:00,10.02,10.12,10.0,10.12,166800.0,8.7284,8.8155,8.711,8.8155,166800.0
2009-12-08 09:55:00,10.11,10.17,10.11,10.15,156800.0,8.8068,8.8591,8.8068,8.8416,156800.0
2009-12-08 10:00:00,10.15,10.15,10.13,10.15,123400.0,8.8416,8.8416,8.8242,8.8416,123400.0
2009-12-08 10:05:00,10.15,10.18,10.14,10.16,108700.0,8.8416,8.8678,8.8329,8.8503,108700.0
2009-12-08 10:10:00,10.17,10.18,10.15,10.16,120300.0,8.8591,8.8678,8.8416,8.8503,120300.0
2009-12-08 10:15:00,10.17,10.22,10.16,10.22,138100.0,8.8591,8.9026,8.8503,8.9026,138100.0
2009-12-08 10:20:00,10.22,10.23,10.19,10.2,296100.0,8.9026,8.9113,8.8765,8.8852,296100.0
2009-12-08 10:25:00,10.21,10.22,10.2,10.21,62800.0,8.8939,8.9026,8.8852,8.8939,62800.0
2009-12-08 10:30:00,10.22,10.22,10.18,10.18,144400.0,8.9026,8.9026,8.8678,8.8678,144400.0
2009-12-08 10:35:00,10.17,10.22,10.17,10.2,125500.0,8.8591,8.9026,8.8591,8.8852,125500.0
2009-12-08 10:40:00,10.21,10.24,10.2,10.24,120300.0,8.8939,8.92,8.8852,8.92,120300.0
2009-12-08 10:45:00,10.24,10.25,10.19,10.2,119600.0,8.92,8.9287,8.8765,8.8852,119600.0
2009-12-08 10:50:00,10.2,10.2,10.17,10.2,87000.0,8.8852,8.8852,8.8591,8.8852,87000.0
2009-12-08 10:55:00,10.19,10.21,10.18,10.2,136000.0,8.8765,8.8939,8.8678,8.8852,136000.0
2009-12-08 11:00:00,10.21,10.24,10.2,10.24,119800.0,8.8939,8.92,8.8852,8.92,119800.0
2009-12-08 11:05:00,10.23,10.27,10.23,10.26,108400.0,8.9113,8.9462,8.9113,8.9375,108400.0
2009-12-08 11:10:00,10.27,10.31,10.25,10.3,182300.0,8.9462,8.981,8.9287,8.9723,182300.0
2009-12-08 11:15:00,10.31,10.31,10.25,10.25,150400.0,8.981,8.981,8.9287,8.9287,150400.0
2009-12-08 11:20:00,10.25,10.25,10.23,10.25,100100.0,8.9287,8.9287,8.9113,8.9287,100100.0
2009-12-08 11:25:00,10.25,10.28,10.25,10.27,148900.0,8.9287,8.9549,8.9287,8.9462,148900.0
2009-12-08 11:30:00,10.26,10.27,10.23,10.23,51600.0,8.9375,8.9462,8.9113,8.9113,51600.0
2009-12-08 11:35:00,10.23,10.24,10.21,10.21,167700.0,8.9113,8.92,8.8939,8.8939,167700.0
2009-12-08 11:40:00,10.21,10.22,10.18,10.19,247800.0,8.8939,8.9026,8.8678,8.8765,247800.0
2009-12-08 11:45:00,10.19,10.2,10.19,10.19,16900.0,8.8765,8.8852,8.8765,8.8765,16900.0
2009-12-08 11:50:00,10.19,10.2,10.15,10.15,174400.0,8.8765,8.8852,8.8416,8.8416,174400.0
2009-12-08 11:55:00,10.15,10.15,10.13,10.13,42800.0,8.8416,8.8416,8.8242,8.8242,42800.0
2009-12-08 12:00:00,10.13,10.14,10.13,10.13,15200.0,8.8242,8.8329,8.8242,8.8242,15200.0
2009-12-08 12:05:00,10.13,10.14,10.13,10.14,10900.0,8.8242,8.8329,8.8242,8.8329,10900.0
2009-12-08 12:10:00,10.13,10.14,10.13,10.13,20400.0,8.8242,8.8329,8.8242,8.8242,20400.0
2009-12-08 12:15:00,10.14,10.14,10.13,10.13,7100.0,8.8329,8.8329,8.8242,8.8242,7100.0
2009-12-08 12:20:00,10.13,10.14,10.13,10.13,13400.0,8.8242,8.8329,8.8242,8.8242,13400.0
2009-12-08 12:25:00,10.13,10.14,10.11,10.12,111700.0,8.8242,8.8329,8.8068,8.8155,111700.0
2009-12-08 12:30:00,10.12,10.12,10.1,10.11,166900.0,8.8155,8.8155,8.7981,8.8068,166900.0
2009-12-08 12:35:00,10.1,10.12,10.1,10.1,103700.0,8.7981,8.8155,8.7981,8.7981,103700.0
2009-12-08 12:40:00,10.11,10.11,10.1,10.1,18700.0,8.8068,8.8068,8.7981,8.7981,18700.0
2009-12-08 12:45:00,10.1,10.13,10.1,10.13,105400.0,8.7981,8.8242,8.7981,8.8242,105400.0
2009-12-08 12:50:00,10.13,10.14,10.12,10.12,70500.0,8.8242,8.8329,8.8155,8.8155,70500.0
2009-12-08 12:55:00,10.13,10.14,10.12,10.12,70300.0,8.8242,8.8329,8.8155,8.8155,70300.0
2009-12-08 13:00:00,10.12,10.13,10.12,10.12,6900.0,8.8155,8.8242,8.8155,8.8155,6900.0
2009-12-08 13:05:00,10.12,10.12,10.09,10.09,57100.0,8.8155,8.8155,8.7894,8.7894,57100.0
2009-12-08 13:10:00,10.09,10.12,10.08,10.12,449500.0,8.7894,8.8155,8.7807,8.8155,449500.0
2009-12-08 13:15:00,10.11,10.12,10.11,10.11,45600.0,8.8068,8.8155,8.8068,8.8068,45600.0
2009-12-08 13:20:00,10.11,10.12,10.1,10.1,41300.0,8.8068,8.8155,8.7981,8.7981,41300.0
2009-12-08 13:25:00,10.1,10.11,10.1,10.1,41700.0,8.7981,8.8068,8.7981,8.7981,41700.0
2009-12-08 13:30:00,10.11,10.11,10.08,10.08,40600.0,8.8068,8.8068,8.7807,8.7807,40600.0
2009-12-08 13:35:00,10.08,10.09,10.08,10.08,27500.0,8.7807,8.7894,8.7807,8.7807,27500.0
2009-12-08 13:40:00,10.08,10.13,10.08,10.12,149300.0,8.7807,8.8242,8.7807,8.8155,149300.0
2009-12-08 13:45:00,10.12,10.14,10.12,10.13,120900.0,8.8155,8.8329,8.8155,8.8242,120900.0
2009-12-08 13:50:00,10.13,10.14,10.12,10.14,98200.0,8.8242,8.8329,8.8155,8.8329,98200.0
2009-12-08 13:55:00,10.14,10.14,10.13,10.13,36400.0,8.8329,8.8329,8.8242,8.8242,36400.0
2009-12-08 14:00:00,10.13,10.14,10.11,10.12,167400.0,8.8242,8.8329,8.8068,8.8155,167400.0
2009-12-08 14:05:00,10.11,10.14,10.11,10.14,116100.0,8.8068,8.8329,8.8068,8.8329,116100.0
2009-12-08 14:10:00,10.13,10.14,10.11,10.13,174600.0,8.8242,8.8329,8.8068,8.8242,174600.0
2009-12-08 14:15:00,10.12,10.13,10.12,10.13,72700.0,8.8155,8.8242,8.8155,8.8242,72700.0
2009-12-08 14:20:00,10.14,10.14,10.13,10.14,48400.0,8.8329,8.8329,8.8242,8.8329,48400.0
2009-12-08 14:25:00,10.13,10.14,10.13,10.14,93800.0,8.8242,8.8329,8.8242,8.8329,93800.0
2009-12-08 14:30:00,10.13,10.14,10.1,10.1,171400.0,8.8242,8.8329,8.7981,8.7981,171400.0
2009-12-08 14:35:00,10.1,10.12,10.1,10.11,163700.0,8.7981,8.8155,8.7981,8.8068,163700.0
2009-12-08 14:40:00,10.11,10.12,10.11,10.11,49300.0,8.8068,8.8155,8.8068,8.8068,49300.0
2009-12-08 14:45:00,10.11,10.12,10.09,10.09,102500.0,8.8068,8.8155,8.7894,8.7894,102500.0
2009-12-08 14:50:00,10.09,10.09,10.07,10.07,79400.0,8.7894,8.7894,8.7719,8.7719,79400.0
2009-12-08 14:55:00,10.07,10.11,10.07,10.11,117000.0,8.7719,8.8068,8.7719,8.8068,117000.0
2009-12-08 15:00:00,10.11,10.13,10.1,10.13,97900.0,8.8068,8.8242,8.7981,8.8242,97900.0
2009-12-08 15:05:00,10.13,10.15,10.12,10.15,63600.0,8.8242,8.8416,8.8155,8.8416,63600.0
2009-12-08 15:10:00,10.14,10.15,10.11,10.12,150900.0,8.8329,8.8416,8.8068,8.8155,150900.0
2009-12-08 15:15:00,10.11,10.12,10.08,10.08,139500.0,8.8068,8.8155,8.7807,8.7807,139500.0
2009-12-08 15:20:00,10.08,10.1,10.07,10.09,245000.0,8.7807,8.7981,8.7719,8.7894,245000.0
2009-12-08 15:25:00,10.09,10.1,10.08,10.08,192900.0,8.7894,8.7981,8.7807,8.7807,192900.0
2009-12-08 15:30:00,10.08,10.1,10.08,10.1,121100.0,8.7807,8.7981,8.7807,8.7981,121100.0
2009-12-08 15:35:00,10.1,10.11,10.08,10.09,157800.0,8.7981,8.8068,8.7807,8.7894,157800.0
2009-12-08 15:40:00,10.09,10.12,10.08,10.11,231400.0,8.7894,8.8155,8.7807,8.8068,231400.0
2009-12-08 15:45:00,10.12,10.12,10.11,10.12,124700.0,8.8155,8.8155,8.8068,8.8155,124700.0
2009-12-08 15:50:00,10.11,10.12,10.08,10.09,336500.0,8.8068,8.8155,8.7807,8.7894,336500.0
2009-12-08 15:55:00,10.09,10.1,10.09,10.09,311600.0,8.7894,8.7981,8.7894,8.7894,311600.0
2009-12-09 09:30:00,10.08,10.08,9.96,10.02,194800.0,8.7807,8.7807,8.6761,8.7284,194800.0
2009-12-09 09:35:00,10.02,10.03,9.94,9.95,146600.0,8.7284,8.7371,8.6587,8.6674,146600.0
2009-12-09 09:40:00,9.94,9.99,9.94,9.97,129000.0,8.6587,8.7023,8.6587,8.6848,129000.0
2009-12-09 09:45:00,9.96,10.0,9.96,9.99,113000.0,8.6761,8.711,8.6761,8.7023,113000.0
2009-12-09 09:50:00,9.99,10.05,9.98,10.04,166800.0,8.7023,8.7545,8.6935,8.7458,166800.0
2009-12-09 09:55:00,10.04,10.05,10.02,10.03,177800.0,8.7458,8.7545,8.7284,8.7371,177800.0
2009-12-09 10:00:00,10.02,10.06,10.02,10.03,126500.0,8.7284,8.7632,8.7284,8.7371,126500.0
2009-12-09 10:05:00,10.04,10.04,10.01,10.04,146000.0,8.7458,8.7458,8.7197,8.7458,146000.0
2009-12-09 10:10:00,10.04,10.04,10.03,10.03,61600.0,8.7458,8.7458,8.7371,8.7371,61600.0
2009-12-09 10:15:00,10.03,10.04,9.98,9.99,121300.0,8.7371,8.7458,8.6935,8.7023,121300.0
2009-12-09 10:20:00,9.98,10.0,9.95,9.96,194300.0,8.6935,8.711,8.6674,8.6761,194300.0
2009-12-09 10:25:00,9.95,9.99,9.95,9.96,172900.0,8.6674,8.7023,8.6674,8.6761,172900.0
2009-12-09 10:30:00,9.97,10.0,9.96,9.97,253800.0,8.6848,8.711,8.6761,8.6848,253800.0
2009-12-09 10:35:00,9.97,10.0,9.97,10.0,66200.0,8.6848,8.711,8.6848,8.711,66200.0
2009-12-09 10:40:00,10.0,10.05,9.99,10.05,151100.0,8.711,8.7545,8.7023,8.7545,151100.0
2009-12-09 10:45:00,10.04,10.07,10.04,10.07,66800.0,8.7458,8.7719,8.7458,8.7719,66800.0
2009-12-09 10:50:00,10.07,10.12,10.06,10.11,110500.0,8.7719,8.8155,8.7632,8.8068,110500.0
2009-12-09 10:55:00,10.12,10.12,10.07,10.07,98800.0,8.8155,8.8155,8.7719,8.7719,98800.0
2009-12-09 11:00:00,10.07,10.08,10.06,10.06,73700.0,8.7719,8.7807,8.7632,8.7632,73700.0
2009-12-09 11:05:00,10.06,10.08,10.06,10.07,82800.0,8.7632,8.7807,8.7632,8.7719,82800.0
2009-12-09 11:10:00,10.08,10.08,10.04,10.04,53800.0,8.7807,8.7807,8.7458,8.7458,53800.0
2009-12-09 11:15:00,10.05,10.05,10.02,10.04,72500.0,8.7545,8.7545,8.7284,8.7458,72500.0
2009-12-09 11:20:00,10.04,10.05,10.04,10.05,29600.0,8.7458,8.7545,8.7458,8.7545,29600.0
2009-12-09 11:25:00,10.05,10.05,10.01,10.01,69300.0,8.7545,8.7545,8.7197,8.7197,69300.0
2009-12-09 11:30:00,10.01,10.02,10.01,10.01,24500.0,8.7197,8.7284,8.7197,8.7197,24500.0
2009-12-09 11:35:00,10.01,10.02,10.01,10.02,32100.0,8.7197,8.7284,8.7197,8.7284,32100.0
2009-12-09 11:40:00,10.01,10.02,10.01,10.02,24500.0,8.7197,8.7284,8.7197,8.7284,24500.0
2009-12-09 11:45:00,10.01,10.05,10.01,10.05,95800.0,8.7197,8.7545,8.7197,8.7545,95800.0
2009-12-09 11:50:00,10.05,10.05,10.03,10.04,40100.0,8.7545,8.7545,8.7371,8.7458,40100.0
2009-12-09 11:55:00,10.04,10.05,10.04,10.05,41100.0,8.7458,8.7545,8.7458,8.7545,41100.0
2009-12-09 12:00:00,10.05,10.05,10.04,10.05,42300.0,8.7545,8.7545,8.7458,8.7545,42300.0
2009-12-09 12:05:00,10.05,10.05,10.04,10.05,19300.0,8.7545,8.7545,8.7458,8.7545,19300.0
2009-12-09 12:10:00,10.05,10.05,10.04,10.05,45900.0,8.7545,8.7545,8.7458,8.7545,45900.0
2009-12-09 12:15:00,10.05,10.05,10.0,10.01,76900.0,8.7545,8.7545,8.711,8.7197,76900.0
2009-12-09 12:20:00,10.0,10.01,9.98,9.99,725700.0,8.711,8.7197,8.6935,8.7023,725700.0
2009-12-09 12:25:00,10.0,10.02,9.99,10.01,425100.0,8.711,8.7284,8.7023,8.7197,425100.0
2009-12-09 12:30:00,10.0,10.01,10.0,10.01,18500.0,8.711,8.7197,8.711,8.7197,18500.0
2009-12-09 12:35:00,10.01,10.02,10.01,10.02,12900.0,8.7197,8.7284,8.7197,8.7284,12900.0
2009-12-09 12:40:00,10.02,10.02,10.0,10.0,43700.0,8.7284,8.7284,8.711,8.711,43700.0
2009-12-09 12:45:00,10.01,10.02,10.0,10.02,28900.0,8.7197,8.7284,8.711,8.7284,28900.0
2009-12-09 12:50:00,10.02,10.04,10.01,10.03,48500.0,8.7284,8.7458,8.7197,8.7371,48500.0
2009-12-09 12:55:00,10.03,10.09,10.03,10.09,117500.0,8.7371,8.7894,8.7371,8.7894,117500.0
2009-12-09 13:00:00,10.09,10.1,10.07,10.1,224600.0,8.7894,8.7981,8.7719,8.7981,224600.0
2009-12-09 13:05:00,10.1,10.1,10.07,10.09,101200.0,8.7981,8.7981,8.7719,8.7894,101200.0
2009-12-09 13:10:00,10.1,10.1,10.07,10.09,55200.0,8.7981,8.7981,8.7719,8.7894,55200.0
2009-12-09 13:15:00,10.09,10.14,10.08,10.13,201100.0,8.7894,8.8329,8.7807,8.8242,201100.0
2009-12-09 13:20:00,10.13,10.14,10.12,10.13,68300.0,8.8242,8.8329,8.8155,8.8242,68300.0
2009-12-09 13:25:00,10.14,10.14,10.1,10.1,49500.0,8.8329,8.8329,8.7981,8.7981,49500.0
2009-12-09 13:30:00,10.11,10.12,10.1,10.1,47800.0,8.8068,8.8155,8.7981,8.7981,47800.0
2009-12-09 13:35:00,10.1,10.13,10.1,10.11,113600.0,8.7981,8.8242,8.7981,8.8068,113600.0
2009-12-09 13:40:00,10.1,10.11,10.09,10.11,107600.0,8.7981,8.8068,8.7894,8.8068,107600.0
2009-12-09 13:45:00,10.11,10.13,10.1,10.13,109700.0,8.8068,8.8242,8.7981,8.8242,109700.0
2009-12-09 13:50:00,10.12,10.14,10.11,10.12,79900.0,8.8155,8.8329,8.8068,8.8155,79900.0
2009-12-09 13:55:00,10.12,10.13,10.1,10.12,72300.0,8.8155,8.8242,8.7981,8.8155,72300.0
2009-12-09 14:00:00,10.12,10.13,10.12,10.12,65000.0,8.8155,8.8242,8.8155,8.8155,65000.0
2009-12-09 14:05:00,10.13,10.18,10.12,10.18,158800.0,8.8242,8.8678,8.8155,8.8678,158800.0
2009-12-09 14:10:00,10.18,10.18,10.16,10.16,46000.0,8.8678,8.8678,8.8503,8.8503,46000.0
2009-12-09 14:15:00,10.17,10.18,10.16,10.18,82000.0,8.8591,8.8678,8.8503,8.8678,82000.0
2009-12-09 14:20:00,10.18,10.19,10.17,10.18,34000.0,8.8678,8.8765,8.8591,8.8678,34000.0
2009-12-09 14:25:00,10.19,10.19,10.15,10.17,112800.0,8.8765,8.8765,8.8416,8.8591,112800.0
2009-12-09 14:30:00,10.16,10.17,10.16,10.16,22500.0,8.8503,8.8591,8.8503,8.8503,22500.0
2009-12-09 14:35:00,10.16,10.21,10.16,10.19,122100.0,8.8503,8.8939,8.8503,8.8765,122100.0
2009-12-09 14:40:00,10.19,10.21,10.19,10.2,41200.0,8.8765,8.8939,8.8765,8.8852,41200.0
2009-12-09 14:45:00,10.2,10.21,10.2,10.2,61800.0,8.8852,8.8939,8.8852,8.8852,61800.0
2009-12-09 14:50:00,10.21,10.21,10.17,10.17,72100.0,8.8939,8.8939,8.8591,8.8591,72100.0
2009-12-09 14:55:00,10.17,10.22,10.16,10.2,271400.0,8.8591,8.9026,8.8503,8.8852,271400.0
2009-12-09 15:00:00,10.19,10.2,10.18,10.19,62000.0,8.8765,8.8852,8.8678,8.8765,62000.0
2009-12-09 15:05:00,10.19,10.2,10.17,10.18,87800.0,8.8765,8.8852,8.8591,8.8678,87800.0
2009-12-09 15:10:00,10.17,10.2,10.17,10.19,55700.0,8.8591,8.8852,8.8591,8.8765,55700.0
2009-12-09 15:15:00,10.2,10.24,10.19,10.24,146200.0,8.8852,8.92,8.8765,8.92,146200.0
2009-12-09 15:20:00,10.23,10.24,10.23,10.24,84100.0,8.9113,8.92,8.9113,8.92,84100.0
2009-12-09 15:25:00,10.23,10.24,10.22,10.22,105000.0,8.9113,8.92,8.9026,8.9026,105000.0
2009-12-09 15:30:00,10.23,10.23,10.2,10.22,116800.0,8.9113,8.9113,8.8852,8.9026,116800.0
2009-12-09 15:35:00,10.22,10.22,10.2,10.2,92200.0,8.9026,8.9026,8.8852,8.8852,92200.0
2009-12-09 15:40:00,10.2,10.23,10.18,10.23,203100.0,8.8852,8.9113,8.8678,8.9113,203100.0
2009-12-09 15:45:00,10.23,10.23,10.2,10.21,271200.0,8.9113,8.9113,8.8852,8.8939,271200.0
2009-12-09 15:50:00,10.22,10.22,10.19,10.21,181200.0,8.9026,8.9026,8.8765,8.8939,181200.0
2009-12-09 15:55:00,10.2,10.22,10.2,10.22,434000.0,8.8852,8.9026,8.8852,8.9026,434000.0
2009-12-10 09:30:00,10.25,10.4,10.25,10.35,156000.0,8.9287,9.0594,8.9287,9.0159,156000.0
2009-12-10 09:35:00,10.35,10.36,10.33,10.35,106600.0,9.0159,9.0246,8.9984,9.0159,106600.0
2009-12-10 09:40:00,10.35,10.35,10.34,10.35,76900.0,9.0159,9.0159,9.0071,9.0159,76900.0
2009-12-10 09:45:00,10.35,10.38,10.35,10.36,111600.0,9.0159,9.042,9.0159,9.0246,111600.0
2009-12-10 09:50:00,10.35,10.36,10.33,10.35,219700.0,9.0159,9.0246,8.9984,9.0159,219700.0
2009-12-10 09:55:00,10.35,10.36,10.34,10.35,156900.0,9.0159,9.0246,9.0071,9.0159,156900.0
2009-12-10 10:00:00,10.35,10.35,10.34,10.35,85200.0,9.0159,9.0159,9.0071,9.0159,85200.0
2009-12-10 10:05:00,10.35,10.37,10.34,10.37,144300.0,9.0159,9.0333,9.0071,9.0333,144300.0
2009-12-10 10:10:00,10.37,10.38,10.31,10.32,178900.0,9.0333,9.042,8.981,8.9897,178900.0
2009-12-10 10:15:00,10.31,10.32,10.26,10.26,121900.0,8.981,8.9897,8.9375,8.9375,121900.0
2009-12-10 10:20:00,10.26,10.28,10.24,10.28,539800.0,8.9375,8.9549,8.92,8.9549,539800.0
2009-12-10 10:25:00,10.27,10.31,10.27,10.29,102100.0,8.9462,8.981,8.9462,8.9636,102100.0
2009-12-10 10:30:00,10.29,10.3,10.28,10.29,90500.0,8.9636,8.9723,8.9549,8.9636,90500.0
2009-12-10 10:35:00,10.29,10.3,10.28,10.29,63800.0,8.9636,8.9723,8.9549,8.9636,63800.0
2009-12-10 10:40:00,10.28,10.29,10.28,10.28,64000.0,8.9549,8.9636,8.9549,8.9549,64000.0
2009-12-10 10:45:00,10.29,10.29,10.27,10.27,107600.0,8.9636,8.9636,8.9462,8.9462,107600.0
2009-12-10 10:50:00,10.27,10.32,10.26,10.31,236500.0,8.9462,8.9897,8.9375,8.981,236500.0
2009-12-10 10:55:00,10.31,10.32,10.3,10.3,55800.0,8.981,8.9897,8.9723,8.9723,55800.0
2009-12-10 11:00:00,10.3,10.31,10.3,10.31,53400.0,8.9723,8.981,8.9723,8.981,53400.0
2009-12-10 11:05:00,10.3,10.31,10.28,10.31,161800.0,8.9723,8.981,8.9549,8.981,161800.0
2009-12-10 11:10:00,10.31,10.33,10.3,10.32,170800.0,8.981,8.9984,8.9723,8.9897,170800.0
2009-12-10 11:15:00,10.33,10.34,10.3,10.3,174100.0,8.9984,9.0071,8.9723,8.9723,174100.0
2009-12-10 11:20:00,10.31,10.33,10.3,10.33,57100.0,8.981,8.9984,8.9723,8.9984,57100.0
2009-12-10 11:25:00,10.33,10.34,10.31,10.32,95800.0,8.9984,9.0071,8.981,8.9897,95800.0
2009-12-10 11:30:00,10.32,10.33,10.31,10.32,67600.0,8.9897,8.9984,8.981,8.9897,67600.0
2009-12-10 11:35:00,10.31,10.32,10.3,10.31,44900.0,8.981,8.9897,8.9723,8.981,44900.0
2009-12-10 11:40:00,10.3,10.35,10.3,10.35,98300.0,8.9723,9.0159,8.9723,9.0159,98300.0
2009-12-10 11:45:00,10.34,10.35,10.31,10.32,117800.0,9.0071,9.0159,8.981,8.9897,117800.0
2009-12-10 11:50:00,10.32,10.32,10.3,10.3,51400.0,8.9897,8.9897,8.9723,8.9723,51400.0
2009-12-10 11:55:00,10.3,10.32,10.29,10.31,116200.0,8.9723,8.9897,8.9636,8.981,116200.0
2009-12-10 12:00:00,10.31,10.33,10.31,10.32,70600.0,8.981,8.9984,8.981,8.9897,70600.0
2009-12-10 12:05:00,10.33,10.33,10.31,10.31,83500.0,8.9984,8.9984,8.981,8.981,83500.0
2009-12-10 12:10:00,10.31,10.33,10.31,10.32,63100.0,8.981,8.9984,8.981,8.9897,63100.0
2009-12-10 12:15:00,10.32,10.33,10.31,10.32,63700.0,8.9897,8.9984,8.981,8.9897,63700.0
2009-12-10 12:20:00,10.31,10.32,10.31,10.32,32100.0,8.981,8.9897,8.981,8.9897,32100.0
2009-12-10 12:25:00,10.32,10.32,10.3,10.31,51800.0,8.9897,8.9897,8.9723,8.981,51800.0
2009-12-10 12:30:00,10.31,10.32,10.31,10.31,73800.0,8.981,8.9897,8.981,8.981,73800.0
2009-12-10 12:35:00,10.31,10.32,10.31,10.31,39200.0,8.981,8.9897,8.981,8.981,39200.0
2009-12-10 12:40:00,10.31,10.32,10.31,10.31,51300.0,8.981,8.9897,8.981,8.981,51300.0
2009-12-10 12:45:00,10.31,10.34,10.31,10.34,60700.0,8.981,9.0071,8.981,9.0071,60700.0
2009-12-10 12:50:00,10.33,10.34,10.33,10.33,21900.0,8.9984,9.0071,8.9984,8.9984,21900.0
2009-12-10 12:55:00,10.33,10.35,10.33,10.34,50300.0,8.9984,9.0159,8.9984,9.0071,50300.0
2009-12-10 13:00:00,10.35,10.35,10.31,10.31,79700.0,9.0159,9.0159,8.981,8.981,79700.0
2009-12-10 13:05:00,10.31,10.33,10.31,10.32,49200.0,8.981,8.9984,8.981,8.9897,49200.0
2009-12-10 13:10:00,10.32,10.33,10.31,10.31,44600.0,8.9897,8.9984,8.981,8.981,44600.0
2009-12-10 13:15:00,10.31,10.33,10.3,10.33,75000.0,8.981,8.9984,8.9723,8.9984,75000.0
2009-12-10 13:20:00,10.32,10.33,10.32,10.32,26300.0,8.9897,8.9984,8.9897,8.9897,26300.0
2009-12-10 13:25:00,10.32,10.33,10.32,10.32,20700.0,8.9897,8.9984,8.9897,8.9897,20700.0
2009-12-10 13:30:00,10.32,10.33,10.32,10.32,20700.0,8.9897,8.9984,8.9897,8.9897,20700.0
2009-12-10 13:35:00,10.32,10.33,10.32,10.33,73800.0,8.9897,8.9984,8.9897,8.9984,73800.0
2009-12-10 13:40:00,10.32,10.33,10.32,10.32,24900.0,8.9897,8.9984,8.9897,8.9897,24900.0
2009-12-10 13:45:00,10.32,10.33,10.32,10.32,21500.0,8.9897,8.9984,8.9897,8.9897,21500.0
2009-12-10 13:50:00,10.32,10.33,10.32,10.33,52900.0,8.9897,8.9984,8.9897,8.9984,52900.0
2009-12-10 13:55:00,10.32,10.34,10.32,10.33,54700.0,8.9897,9.0071,8.9897,8.9984,54700.0
2009-12-10 14:00:00,10.33,10.34,10.33,10.33,53300.0,8.9984,9.0071,8.9984,8.9984,53300.0
2009-12-10 14:05:00,10.34,10.35,10.33,10.33,71300.0,9.0071,9.0159,8.9984,8.9984,71300.0
2009-12-10 14:10:00,10.34,10.34,10.33,10.34,22600.0,9.0071,9.0071,8.9984,9.0071,22600.0
2009-12-10 14:15:00,10.34,10.35,10.34,10.35,134500.0,9.0071,9.0159,9.0071,9.0159,134500.0
2009-12-10 14:20:00,10.35,10.35,10.34,10.35,45800.0,9.0159,9.0159,9.0071,9.0159,45800.0
2009-12-10 14:25:00,10.34,10.35,10.34,10.34,30700.0,9.0071,9.0159,9.0071,9.0071,30700.0
2009-12-10 14:30:00,10.35,10.35,10.34,10.34,49300.0,9.0159,9.0159,9.0071,9.0071,49300.0
2009-12-10 14:35:00,10.34,10.35,10.33,10.33,129900.0,9.0071,9.0159,8.9984,8.9984,129900.0
2009-12-10 14:40:00,10.33,10.34,10.32,10.33,104900.0,8.9984,9.0071,8.9897,8.9984,104900.0
2009-12-10 14:45:00,10.32,10.33,10.32,10.32,41600.0,8.9897,8.9984,8.9897,8.9897,41600.0
2009-12-10 14:50:00,10.32,10.33,10.31,10.31,101500.0,8.9897,8.9984,8.981,8.981,101500.0
2009-12-10 14:55:00,10.31,10.32,10.3,10.3,95900.0,8.981,8.9897,8.9723,8.9723,95900.0
2009-12-10 15:00:00,10.3,10.31,10.3,10.3,106200.0,8.9723,8.981,8.9723,8.9723,106200.0
2009-12-10 15:05:00,10.3,10.31,10.3,10.31,126000.0,8.9723,8.981,8.9723,8.981,126000.0
2009-12-10 15:10:00,10.31,10.34,10.3,10.31,338100.0,8.981,9.0071,8.9723,8.981,338100.0
2009-12-10 15:15:00,10.31,10.32,10.26,10.27,183200.0,8.981,8.9897,8.9375,8.9462,183200.0
2009-12-10 15:20:00,10.27,10.27,10.26,10.26,96000.0,8.9462,8.9462,8.9375,8.9375,96000.0
2009-12-10 15:25:00,10.27,10.27,10.23,10.23,202800.0,8.9462,8.9462,8.9113,8.9113,202800.0
2009-12-10 15:30:00,10.23,10.26,10.23,10.25,217500.0,8.9113,8.9375,8.9113,8.9287,217500.0
2009-12-10 15:35:00,10.25,10.25,10.24,10.24,91900.0,8.9287,8.9287,8.92,8.92,91900.0
2009-12-10 15:40:00,10.24,10.25,10.22,10.22,227900.0,8.92,8.9287,8.9026,8.9026,227900.0
2009-12-10 15:45:00,10.22,10.23,10.2,10.23,328300.0,8.9026,8.9113,8.8852,8.9113,328300.0
2009-12-10 15:50:00,10.23,10.23,10.22,10.22,176000.0,8.9113,8.9113,8.9026,8.9026,176000.0
2009-12-10 15:55:00,10.22,10.23,10.22,10.22,403900.0,8.9026,8.9113,8.9026,8.9026,403900.0
2009-12-11 09:30:00,10.26,10.37,10.25,10.34,103800.0,8.9375,9.0333,8.9287,9.0071,103800.0
2009-12-11 09:35:00,10.34,10.43,10.32,10.43,219900.0,9.0071,9.0855,8.9897,9.0855,219900.0
2009-12-11 09:40:00,10.43,10.44,10.32,10.33,192200.0,9.0855,9.0942,8.9897,8.9984,192200.0
2009-12-11 09:45:00,10.33,10.37,10.33,10.35,100800.0,8.9984,9.0333,8.9984,9.0159,100800.0
2009-12-11 09:50:00,10.36,10.38,10.31,10.35,137300.0,9.0246,9.042,8.981,9.0159,137300.0
2009-12-11 09:55:00,10.35,10.41,10.33,10.4,212500.0,9.0159,9.0681,8.9984,9.0594,212500.0
2009-12-11 10:00:00,10.4,10.41,10.37,10.38,75500.0,9.0594,9.0681,9.0333,9.042,75500.0
2009-12-11 10:05:00,10.38,10.4,10.36,10.4,67100.0,9.042,9.0594,9.0246,9.0594,67100.0
2009-12-11 10:10:00,10.4,10.43,10.39,10.43,146400.0,9.0594,9.0855,9.0507,9.0855,146400.0
2009-12-11 10:15:00,10.43,10.5,10.42,10.5,408500.0,9.0855,9.1465,9.0768,9.1465,408500.0
2009-12-11 10:20:00,10.49,10.5,10.49,10.5,209200.0,9.1378,9.1465,9.1378,9.1465,209200.0
2009-12-11 10:25:00,10.5,10.54,10.47,10.54,302100.0,9.1465,9.1814,9.1204,9.1814,302100.0
2009-12-11 10:30:00,10.54,10.54,10.49,10.52,417300.0,9.1814,9.1814,9.1378,9.1639,417300.0
2009-12-11 10:35:00,10.52,10.54,10.49,10.53,209000.0,9.1639,9.1814,9.1378,9.1726,209000.0
2009-12-11 10:40:00,10.53,10.53,10.51,10.51,97000.0,9.1726,9.1726,9.1552,9.1552,97000.0
2009-12-11 10:45:00,10.52,10.54,10.51,10.54,135700.0,9.1639,9.1814,9.1552,9.1814,135700.0
2009-12-11 10:50:00,10.54,10.59,10.54,10.58,242900.0,9.1814,9.2249,9.1814,9.2162,242900.0
2009-12-11 10:55:00,10.59,10.6,10.56,10.56,237700.0,9.2249,9.2336,9.1988,9.1988,237700.0
2009-12-11 11:00:00,10.56,10.57,10.54,10.56,99800.0,9.1988,9.2075,9.1814,9.1988,99800.0
2009-12-11 11:05:00,10.55,10.6,10.55,10.6,232600.0,9.1901,9.2336,9.1901,9.2336,232600.0
2009-12-11 11:10:00,10.6,10.65,10.59,10.64,220700.0,9.2336,9.2772,9.2249,9.2685,220700.0
2009-12-11 11:15:00,10.64,10.67,10.63,10.65,161500.0,9.2685,9.2946,9.2598,9.2772,161500.0
2009-12-11 11:20:00,10.65,10.65,10.62,10.62,79100.0,9.2772,9.2772,9.251,9.251,79100.0
2009-12-11 11:25:00,10.62,10.62,10.57,10.62,109300.0,9.251,9.251,9.2075,9.251,109300.0
2009-12-11 11:30:00,10.61,10.63,10.61,10.63,53100.0,9.2423,9.2598,9.2423,9.2598,53100.0
2009-12-11 11:35:00,10.63,10.64,10.63,10.64,53700.0,9.2598,9.2685,9.2598,9.2685,53700.0
2009-12-11 11:40:00,10.64,10.64,10.63,10.64,64300.0,9.2685,9.2685,9.2598,9.2685,64300.0
2009-12-11 11:45:00,10.63,10.64,10.6,10.62,114900.0,9.2598,9.2685,9.2336,9.251,114900.0
2009-12-11 11:50:00,10.62,10.67,10.62,10.66,127600.0,9.251,9.2946,9.251,9.2859,127600.0
2009-12-11 11:55:00,10.67,10.7,10.66,10.69,180900.0,9.2946,9.3207,9.2859,9.312,180900.0
2009-12-11 12:00:00,10.69,10.69,10.68,10.68,54800.0,9.312,9.312,9.3033,9.3033,54800.0
2009-12-11 12:05:00,10.69,10.69,10.68,10.69,55500.0,9.312,9.312,9.3033,9.312,55500.0
2009-12-11 12:10:00,10.68,10.69,10.67,10.67,110900.0,9.3033,9.312,9.2946,9.2946,110900.0
2009-12-11 12:15:00,10.68,10.71,10.67,10.7,118700.0,9.3033,9.3294,9.2946,9.3207,118700.0
2009-12-11 12:20:00,10.71,10.71,10.67,10.68,135200.0,9.3294,9.3294,9.2946,9.3033,135200.0
2009-12-11 12:25:00,10.67,10.69,10.67,10.69,76000.0,9.2946,9.312,9.2946,9.312,76000.0
2009-12-11 12:30:00,10.69,10.69,10.67,10.68,80900.0,9.312,9.312,9.2946,9.3033,80900.0
2009-12-11 12:35:00,10.68,10.68,10.67,10.68,81800.0,9.3033,9.3033,9.2946,9.3033,81800.0
2009-12-11 12:40:00,10.68,10.68,10.67,10.67,69500.0,9.3033,9.3033,9.2946,9.2946,69500.0
2009-12-11 12:45:00,10.68,10.72,10.67,10.72,139800.0,9.3033,9.3382,9.2946,9.3382,139800.0
2009-12-11 12:50:00,10.71,10.73,10.71,10.73,110800.0,9.3294,9.3469,9.3294,9.3469,110800.0
2009-12-11 12:55:00,10.73,10.74,10.72,10.74,61900.0,9.3469,9.3556,9.3382,9.3556,61900.0
2009-12-11 13:00:00,10.74,10.74,10.72,10.73,110700.0,9.3556,9.3556,9.3382,9.3469,110700.0
2009-12-11 13:05:00,10.72,10.77,10.72,10.77,215600.0,9.3382,9.3817,9.3382,9.3817,215600.0
2009-12-11 13:10:00,10.77,10.82,10.77,10.82,191700.0,9.3817,9.4253,9.3817,9.4253,191700.0
2009-12-11 13:15:00,10.81,10.87,10.81,10.87,188500.0,9.4166,9.4688,9.4166,9.4688,188500.0
2009-12-11 13:20:00,10.87,10.88,10.85,10.87,314900.0,9.4688,9.4775,9.4514,9.4688,314900.0
2009-12-11 13:25:00,10.88,10.94,10.86,10.93,184900.0,9.4775,9.5298,9.4601,9.5211,184900.0
2009-12-11 13:30:00,10.94,10.94,10.87,10.88,191400.0,9.5298,9.5298,9.4688,9.4775,191400.0
2009-12-11 13:35:00,10.87,10.9,10.87,10.9,129500.0,9.4688,9.495,9.4688,9.495,129500.0
2009-12-11 13:40:00,10.9,10.9,10.87,10.88,113300.0,9.495,9.495,9.4688,9.4775,113300.0
2009-12-11 13:45:00,10.88,10.88,10.84,10.85,151300.0,9.4775,9.4775,9.4427,9.4514,151300.0
2009-12-11 13:50:00,10.84,10.87,10.84,10.84,159000.0,9.4427,9.4688,9.4427,9.4427,159000.0
2009-12-11 13:55:00,10.83,10.86,10.81,10.84,264500.0,9.434,9.4601,9.4166,9.4427,264500.0
2009-12-11 14:00:00,10.84,10.87,10.83,10.85,129600.0,9.4427,9.4688,9.434,9.4514,129600.0
2009-12-11 14:05:00,10.86,10.86,10.84,10.84,121000.0,9.4601,9.4601,9.4427,9.4427,121000.0
2009-12-11 14:10:00,10.85,10.85,10.78,10.79,336800.0,9.4514,9.4514,9.3904,9.3991,336800.0
2009-12-11 14:15:00,10.8,10.81,10.76,10.78,261300.0,9.4078,9.4166,9.373,9.3904,261300.0
2009-12-11 14:20:00,10.78,10.79,10.77,10.78,110500.0,9.3904,9.3991,9.3817,9.3904,110500.0
2009-12-11 14:25:00,10.78,10.8,10.77,10.79,106100.0,9.3904,9.4078,9.3817,9.3991,106100.0
2009-12-11 14:30:00,10.79,10.8,10.77,10.78,137700.0,9.3991,9.4078,9.3817,9.3904,137700.0
2009-12-11 14:35:00,10.79,10.82,10.78,10.81,178800.0,9.3991,9.4253,9.3904,9.4166,178800.0
2009-12-11 14:40:00,10.81,10.86,10.81,10.85,102500.0,9.4166,9.4601,9.4166,9.4514,102500.0
2009-12-11 14:45:00,10.86,10.89,10.85,10.88,87700.0,9.4601,9.4862,9.4514,9.4775,87700.0
2009-12-11 14:50:00,10.88,10.9,10.88,10.9,91900.0,9.4775,9.495,9.4775,9.495,91900.0
2009-12-11 14:55:00,10.9,10.9,10.87,10.9,214400.0,9.495,9.495,9.4688,9.495,214400.0
2009-12-11 15:00:00,10.9,10.94,10.9,10.94,182300.0,9.495,9.5298,9.495,9.5298,182300.0
2009-12-11 15:05:00,10.94,10.95,10.91,10.92,516500.0,9.5298,9.5385,9.5037,9.5124,516500.0
2009-12-11 15:10:00,10.92,10.94,10.92,10.93,86500.0,9.5124,9.5298,9.5124,9.5211,86500.0
2009-12-11 15:15:00,10.94,10.94,10.9,10.93,202200.0,9.5298,9.5298,9.495,9.5211,202200.0
2009-12-11 15:20:00,10.93,10.93,10.92,10.93,110400.0,9.5211,9.5211,9.5124,9.5211,110400.0
2009-12-11 15:25:00,10.93,10.96,10.92,10.96,207000.0,9.5211,9.5472,9.5124,9.5472,207000.0
2009-12-11 15:30:00,10.96,10.97,10.94,10.94,199300.0,9.5472,9.5559,9.5298,9.5298,199300.0
2009-12-11 15:35:00,10.94,10.96,10.92,10.92,266400.0,9.5298,9.5472,9.5124,9.5124,266400.0
2009-12-11 15:40:00,10.92,10.93,10.89,10.9,285900.0,9.5124,9.5211,9.4862,9.495,285900.0
2009-12-11 15:45:00,10.9,10.92,10.9,10.91,252400.0,9.495,9.5124,9.495,9.5037,252400.0
2009-12-11 15:50:00,10.91,10.92,10.9,10.9,285200.0,9.5037,9.5124,9.495,9.495,285200.0
2009-12-11 15:55:00,10.9,10.93,10.9,10.91,845200.0,9.495,9.5211,9.495,9.5037,845200.0
2009-12-14 09:30:00,11.01,11.05,10.91,10.95,277900.0,9.5908,9.6256,9.5037,9.5385,277900.0
2009-12-14 09:35:00,10.94,11.02,10.94,10.94,204300.0,9.5298,9.5995,9.5298,9.5298,204300.0
2009-12-14 09:40:00,10.94,10.95,10.88,10.9,135300.0,9.5298,9.5385,9.4775,9.495,135300.0
2009-12-14 09:45:00,10.88,10.9,10.86,10.87,215800.0,9.4775,9.495,9.4601,9.4688,215800.0
2009-12-14 09:50:00,10.87,10.88,10.82,10.86,105000.0,9.4688,9.4775,9.4253,9.4601,105000.0
2009-12-14 09:55:00,10.86,10.89,10.83,10.84,102300.0,9.4601,9.4862,9.434,9.4427,102300.0
2009-12-14 10:00:00,10.84,10.85,10.75,10.79,272200.0,9.4427,9.4514,9.3643,9.3991,272200.0
2009-12-14 10:05:00,10.8,10.83,10.79,10.83,155300.0,9.4078,9.434,9.3991,9.434,155300.0
2009-12-14 10:10:00,10.82,10.83,10.79,10.82,160500.0,9.4253,9.434,9.3991,9.4253,160500.0
2009-12-14 10:15:00,10.81,10.82,10.79,10.79,118600.0,9.4166,9.4253,9.3991,9.3991,118600.0
2009-12-14 10:20:00,10.79,10.83,10.78,10.8,177200.0,9.3991,9.434,9.3904,9.4078,177200.0
2009-12-14 10:25:00,10.8,10.8,10.75,10.76,148300.0,9.4078,9.4078,9.3643,9.373,148300.0
2009-12-14 10:30:00,10.75,10.76,10.72,10.75,226100.0,9.3643,9.373,9.3382,9.3643,226100.0
2009-12-14 10:35:00,10.75,10.75,10.69,10.69,163600.0,9.3643,9.3643,9.312,9.312,163600.0
2009-12-14 10:40:00,10.69,10.71,10.65,10.66,184800.0,9.312,9.3294,9.2772,9.2859,184800.0
2009-12-14 10:45:00,10.65,10.67,10.63,10.66,177600.0,9.2772,9.2946,9.2598,9.2859,177600.0
2009-12-14 10:50:00,10.66,10.72,10.66,10.72,184700.0,9.2859,9.3382,9.2859,9.3382,184700.0
2009-12-14 10:55:00,10.72,10.73,10.67,10.68,218200.0,9.3382,9.3469,9.2946,9.3033,218200.0
2009-12-14 11:00:00,10.68,10.72,10.68,10.71,146700.0,9.3033,9.3382,9.3033,9.3294,146700.0
2009-12-14 11:05:00,10.7,10.74,10.7,10.74,150800.0,9.3207,9.3556,9.3207,9.3556,150800.0
2009-12-14 11:10:00,10.74,10.76,10.71,10.72,298700.0,9.3556,9.373,9.3294,9.3382,298700.0
2009-12-14 11:15:00,10.72,10.73,10.7,10.7,170700.0,9.3382,9.3469,9.3207,9.3207,170700.0
2009-12-14 11:20:00,10.7,10.75,10.7,10.75,201000.0,9.3207,9.3643,9.3207,9.3643,201000.0
2009-12-14 11:25:00,10.75,10.77,10.74,10.77,189600.0,9.3643,9.3817,9.3556,9.3817,189600.0
2009-12-14 11:30:00,10.77,10.77,10.74,10.76,147100.0,9.3817,9.3817,9.3556,9.373,147100.0
2009-12-14 11:35:00,10.77,10.77,10.73,10.75,194700.0,9.3817,9.3817,9.3469,9.3643,194700.0
2009-12-14 11:40:00,10.75,10.82,10.75,10.81,199800.0,9.3643,9.4253,9.3643,9.4166,199800.0
2009-12-14 11:45:00,10.82,10.84,10.81,10.82,131600.0,9.4253,9.4427,9.4166,9.4253,131600.0
2009-12-14 11:50:00,10.82,10.82,10.79,10.79,120600.0,9.4253,9.4253,9.3991,9.3991,120600.0
2009-12-14 11:55:00,10.79,10.8,10.78,10.8,93500.0,9.3991,9.4078,9.3904,9.4078,93500.0
2009-12-14 12:00:00,10.79,10.8,10.77,10.8,170900.0,9.3991,9.4078,9.3817,9.4078,170900.0
2009-12-14 12:05:00,10.8,10.8,10.78,10.79,98000.0,9.4078,9.4078,9.3904,9.3991,98000.0
2009-12-14 12:10:00,10.79,10.8,10.78,10.78,81800.0,9.3991,9.4078,9.3904,9.3904,81800.0
2009-12-14 12:15:00,10.78,10.79,10.77,10.78,64900.0,9.3904,9.3991,9.3817,9.3904,64900.0
2009-12-14 12:20:00,10.77,10.78,10.77,10.78,68200.0,9.3817,9.3904,9.3817,9.3904,68200.0
2009-12-14 12:25:00,10.78,10.78,10.76,10.76,106000.0,9.3904,9.3904,9.373,9.373,106000.0
2009-12-14 12:30:00,10.76,10.77,10.76,10.77,15900.0,9.373,9.3817,9.373,9.3817,15900.0
2009-12-14 12:35:00,10.77,10.78,10.76,10.77,174800.0,9.3817,9.3904,9.373,9.3817,174800.0
2009-12-14 12:40:00,10.76,10.77,10.74,10.75,50600.0,9.373,9.3817,9.3556,9.3643,50600.0
2009-12-14 12:45:00,10.75,10.75,10.74,10.75,36100.0,9.3643,9.3643,9.3556,9.3643,36100.0
2009-12-14 12:50:00,10.74,10.75,10.74,10.75,16900.0,9.3556,9.3643,9.3556,9.3643,16900.0
2009-12-14 12:55:00,10.74,10.75,10.71,10.72,109500.0,9.3556,9.3643,9.3294,9.3382,109500.0
2009-12-14 13:00:00,10.71,10.74,10.71,10.74,43700.0,9.3294,9.3556,9.3294,9.3556,43700.0
2009-12-14 13:05:00,10.73,10.75,10.73,10.75,38500.0,9.3469,9.3643,9.3469,9.3643,38500.0
2009-12-14 13:10:00,10.75,10.75,10.74,10.75,25500.0,9.3643,9.3643,9.3556,9.3643,25500.0
2009-12-14 13:15:00,10.74,10.75,10.74,10.74,13600.0,9.3556,9.3643,9.3556,9.3556,13600.0
2009-12-14 13:20:00,10.74,10.75,10.74,10.75,47500.0,9.3556,9.3643,9.3556,9.3643,47500.0
2009-12-14 13:25:00,10.75,10.76,10.74,10.75,73500.0,9.3643,9.373,9.3556,9.3643,73500.0
2009-12-14 13:30:00,10.74,10.75,10.74,10.74,14800.0,9.3556,9.3643,9.3556,9.3556,14800.0
2009-12-14 13:35:00,10.75,10.75,10.74,10.74,32400.0,9.3643,9.3643,9.3556,9.3556,32400.0
2009-12-14 13:40:00,10.74,10.75,10.74,10.74,65500.0,9.3556,9.3643,9.3556,9.3556,65500.0
2009-12-14 13:45:00,10.74,10.76,10.72,10.76,224600.0,9.3556,9.373,9.3382,9.373,224600.0
2009-12-14 13:50:00,10.75,10.78,10.75,10.77,41100.0,9.3643,9.3904,9.3643,9.3817,41100.0
2009-12-14 13:55:00,10.77,10.8,10.77,10.79,354000.0,9.3817,9.4078,9.3817,9.3991,354000.0
2009-12-14 14:00:00,10.79,10.81,10.79,10.8,229100.0,9.3991,9.4166,9.3991,9.4078,229100.0
2009-12-14 14:05:00,10.79,10.81,10.79,10.8,496800.0,9.3991,9.4166,9.3991,9.4078,496800.0
2009-12-14 14:10:00,10.8,10.84,10.8,10.82,483800.0,9.4078,9.4427,9.4078,9.4253,483800.0
2009-12-14 14:15:00,10.83,10.83,10.82,10.83,39400.0,9.434,9.434,9.4253,9.434,39400.0
2009-12-14 14:20:00,10.83,10.85,10.82,10.85,52400.0,9.434,9.4514,9.4253,9.4514,52400.0
2009-12-14 14:25:00,10.85,10.85,10.82,10.83,64400.0,9.4514,9.4514,9.4253,9.434,64400.0
2009-12-14 14:30:00,10.82,10.83,10.82,10.82,41500.0,9.4253,9.434,9.4253,9.4253,41500.0
2009-12-14 14:35:00,10.82,10.83,10.8,10.81,151600.0,9.4253,9.434,9.4078,9.4166,151600.0
2009-12-14 14:40:00,10.8,10.81,10.8,10.81,20000.0,9.4078,9.4166,9.4078,9.4166,20000.0
2009-12-14 14:45:00,10.8,10.84,10.8,10.84,80000.0,9.4078,9.4427,9.4078,9.4427,80000.0
2009-12-14 14:50:00,10.84,10.85,10.83,10.84,56600.0,9.4427,9.4514,9.434,9.4427,56600.0
2009-12-14 14:55:00,10.85,10.85,10.82,10.82,131000.0,9.4514,9.4514,9.4253,9.4253,131000.0
2009-12-14 15:00:00,10.82,10.84,10.82,10.84,46200.0,9.4253,9.4427,9.4253,9.4427,46200.0
2009-12-14 15:05:00,10.84,10.87,10.83,10.86,58800.0,9.4427,9.4688,9.434,9.4601,58800.0
2009-12-14 15:10:00,10.86,10.87,10.86,10.86,50500.0,9.4601,9.4688,9.4601,9.4601,50500.0
2009-12-14 15:15:00,10.86,10.9,10.85,10.9,141800.0,9.4601,9.495,9.4514,9.495,141800.0
2009-12-14 15:20:00,10.89,10.92,10.89,10.9,111400.0,9.4862,9.5124,9.4862,9.495,111400.0
2009-12-14 15:25:00,10.89,10.9,10.88,10.88,87200.0,9.4862,9.495,9.4775,9.4775,87200.0
2009-12-14 15:30:00,10.88,10.89,10.88,10.89,92600.0,9.4775,9.4862,9.4775,9.4862,92600.0
2009-12-14 15:35:00,10.89,10.93,10.88,10.93,118800.0,9.4862,9.5211,9.4775,9.5211,118800.0
2009-12-14 15:40:00,10.93,10.93,10.89,10.89,157200.0,9.5211,9.5211,9.4862,9.4862,157200.0
2009-12-14 15:45:00,10.89,10.92,10.89,10.89,187900.0,9.4862,9.5124,9.4862,9.4862,187900.0
2009-12-14 15:50:00,10.9,10.9,10.89,10.9,103600.0,9.495,9.495,9.4862,9.495,103600.0
2009-12-14 15:55:00,10.9,10.91,10.89,10.9,290500.0,9.495,9.5037,9.4862,9.495,290500.0
2009-12-15 09:30:00,10.81,10.85,10.72,10.75,243100.0,9.4166,9.4514,9.3382,9.3643,243100.0
2009-12-15 09:35:00,10.75,10.78,10.7,10.73,189900.0,9.3643,9.3904,9.3207,9.3469,189900.0
2009-12-15 09:40:00,10.73,10.78,10.73,10.76,92600.0,9.3469,9.3904,9.3469,9.373,92600.0
2009-12-15 09:45:00,10.77,10.8,10.76,10.77,108200.0,9.3817,9.4078,9.373,9.3817,108200.0
2009-12-15 09:50:00,10.77,10.78,10.77,10.78,61600.0,9.3817,9.3904,9.3817,9.3904,61600.0
2009-12-15 09:55:00,10.78,10.8,10.76,10.8,73100.0,9.3904,9.4078,9.373,9.4078,73100.0
2009-12-15 10:00:00,10.8,10.86,10.79,10.86,70600.0,9.4078,9.4601,9.3991,9.4601,70600.0
2009-12-15 10:05:00,10.86,10.89,10.85,10.87,144200.0,9.4601,9.4862,9.4514,9.4688,144200.0
2009-12-15 10:10:00,10.87,10.87,10.8,10.8,83900.0,9.4688,9.4688,9.4078,9.4078,83900.0
2009-12-15 10:15:00,10.8,10.87,10.79,10.87,96600.0,9.4078,9.4688,9.3991,9.4688,96600.0
2009-12-15 10:20:00,10.87,10.9,10.86,10.9,73100.0,9.4688,9.495,9.4601,9.495,73100.0
2009-12-15 10:25:00,10.9,10.9,10.89,10.9,67800.0,9.495,9.495,9.4862,9.495,67800.0
2009-12-15 10:30:00,10.9,10.9,10.89,10.9,59200.0,9.495,9.495,9.4862,9.495,59200.0
2009-12-15 10:35:00,10.9,10.94,10.87,10.87,145200.0,9.495,9.5298,9.4688,9.4688,145200.0
2009-12-15 10:40:00,10.88,10.91,10.87,10.91,70100.0,9.4775,9.5037,9.4688,9.5037,70100.0
2009-12-15 10:45:00,10.91,10.95,10.91,10.95,83100.0,9.5037,9.5385,9.5037,9.5385,83100.0
2009-12-15 10:50:00,10.95,10.96,10.92,10.93,84900.0,9.5385,9.5472,9.5124,9.5211,84900.0
2009-12-15 10:55:00,10.93,10.93,10.92,10.92,42000.0,9.5211,9.5211,9.5124,9.5124,42000.0
2009-12-15 11:00:00,10.93,10.93,10.88,10.88,76700.0,9.5211,9.5211,9.4775,9.4775,76700.0
2009-12-15 11:05:00,10.88,10.9,10.87,10.9,102900.0,9.4775,9.495,9.4688,9.495,102900.0
2009-12-15 11:10:00,10.9,10.92,10.89,10.9,132900.0,9.495,9.5124,9.4862,9.495,132900.0
2009-12-15 11:15:00,10.9,10.91,10.89,10.89,58900.0,9.495,9.5037,9.4862,9.4862,58900.0
2009-12-15 11:20:00,10.9,10.9,10.82,10.83,152000.0,9.495,9.495,9.4253,9.434,152000.0
2009-12-15 11:25:00,10.84,10.84,10.82,10.84,86700.0,9.4427,9.4427,9.4253,9.4427,86700.0
2009-12-15 11:30:00,10.84,10.84,10.83,10.83,18600.0,9.4427,9.4427,9.434,9.434,18600.0
2009-12-15 11:35:00,10.84,10.85,10.83,10.85,34500.0,9.4427,9.4514,9.434,9.4514,34500.0
2009-12-15 11:40:00,10.86,10.86,10.82,10.82,96400.0,9.4601,9.4601,9.4253,9.4253,96400.0
2009-12-15 11:45:00,10.82,10.82,10.8,10.8,43600.0,9.4253,9.4253,9.4078,9.4078,43600.0
2009-12-15 11:50:00,10.81,10.81,10.8,10.8,32000.0,9.4166,9.4166,9.4078,9.4078,32000.0
2009-12-15 11:55:00,10.8,10.81,10.8,10.8,26300.0,9.4078,9.4166,9.4078,9.4078,26300.0
2009-12-15 12:00:00,10.81,10.81,10.8,10.8,19200.0,9.4166,9.4166,9.4078,9.4078,19200.0
2009-12-15 12:05:00,10.81,10.81,10.8,10.81,19500.0,9.4166,9.4166,9.4078,9.4166,19500.0
2009-12-15 12:10:00,10.81,10.81,10.79,10.79,52100.0,9.4166,9.4166,9.3991,9.3991,52100.0
2009-12-15 12:15:00,10.8,10.8,10.77,10.77,76200.0,9.4078,9.4078,9.3817,9.3817,76200.0
2009-12-15 12:20:00,10.77,10.79,10.76,10.79,307400.0,9.3817,9.3991,9.373,9.3991,307400.0
2009-12-15 12:25:00,10.8,10.8,10.78,10.79,229400.0,9.4078,9.4078,9.3904,9.3991,229400.0
2009-12-15 12:30:00,10.79,10.81,10.78,10.8,202400.0,9.3991,9.4166,9.3904,9.4078,202400.0
2009-12-15 12:35:00,10.81,10.81,10.77,10.77,139000.0,9.4166,9.4166,9.3817,9.3817,139000.0
2009-12-15 12:40:00,10.78,10.78,10.76,10.77,22600.0,9.3904,9.3904,9.373,9.3817,22600.0
2009-12-15 12:45:00,10.76,10.77,10.74,10.76,96200.0,9.373,9.3817,9.3556,9.373,96200.0
2009-12-15 12:50:00,10.75,10.77,10.75,10.76,73400.0,9.3643,9.3817,9.3643,9.373,73400.0
2009-12-15 12:55:00,10.76,10.77,10.75,10.75,29000.0,9.373,9.3817,9.3643,9.3643,29000.0
2009-12-15 13:00:00,10.75,10.75,10.72,10.73,91300.0,9.3643,9.3643,9.3382,9.3469,91300.0
2009-12-15 13:05:00,10.73,10.74,10.73,10.73,44100.0,9.3469,9.3556,9.3469,9.3469,44100.0
2009-12-15 13:10:00,10.73,10.74,10.71,10.72,127100.0,9.3469,9.3556,9.3294,9.3382,127100.0
2009-12-15 13:15:00,10.71,10.72,10.71,10.71,34600.0,9.3294,9.3382,9.3294,9.3294,34600.0
2009-12-15 13:20:00,10.72,10.72,10.7,10.7,48900.0,9.3382,9.3382,9.3207,9.3207,48900.0
2009-12-15 13:25:00,10.7,10.71,10.68,10.68,65700.0,9.3207,9.3294,9.3033,9.3033,65700.0
2009-12-15 13:30:00,10.69,10.73,10.68,10.7,136600.0,9.312,9.3469,9.3033,9.3207,136600.0
2009-12-15 13:35:00,10.71,10.71,10.7,10.71,17500.0,9.3294,9.3294,9.3207,9.3294,17500.0
2009-12-15 13:40:00,10.71,10.76,10.7,10.76,84300.0,9.3294,9.373,9.3207,9.373,84300.0
2009-12-15 13:45:00,10.76,10.78,10.75,10.78,28400.0,9.373,9.3904,9.3643,9.3904,28400.0
2009-12-15 13:50:00,10.78,10.79,10.77,10.78,31800.0,9.3904,9.3991,9.3817,9.3904,31800.0
2009-12-15 13:55:00,10.79,10.79,10.78,10.78,10400.0,9.3991,9.3991,9.3904,9.3904,10400.0
2009-12-15 14:00:00,10.79,10.8,10.76,10.8,95500.0,9.3991,9.4078,9.373,9.4078,95500.0
2009-12-15 14:05:00,10.8,10.8,10.79,10.8,15500.0,9.4078,9.4078,9.3991,9.4078,15500.0
2009-12-15 14:10:00,10.8,10.81,10.79,10.8,111300.0,9.4078,9.4166,9.3991,9.4078,111300.0
2009-12-15 14:15:00,10.8,10.8,10.79,10.8,24900.0,9.4078,9.4078,9.3991,9.4078,24900.0
2009-12-15 14:20:00,10.8,10.81,10.79,10.81,50900.0,9.4078,9.4166,9.3991,9.4166,50900.0
2009-12-15 14:25:00,10.81,10.83,10.8,10.83,79400.0,9.4166,9.434,9.4078,9.434,79400.0
2009-12-15 14:30:00,10.82,10.83,10.82,10.83,51800.0,9.4253,9.434,9.4253,9.434,51800.0
2009-12-15 14:35:00,10.83,10.84,10.82,10.83,64500.0,9.434,9.4427,9.4253,9.434,64500.0
2009-12-15 14:40:00,10.83,10.84,10.83,10.84,32300.0,9.434,9.4427,9.434,9.4427,32300.0
2009-12-15 14:45:00,10.84,10.86,10.83,10.85,59200.0,9.4427,9.4601,9.434,9.4514,59200.0
2009-12-15 14:50:00,10.86,10.86,10.8,10.81,193600.0,9.4601,9.4601,9.4078,9.4166,193600.0
2009-12-15 14:55:00,10.82,10.82,10.81,10.81,57200.0,9.4253,9.4253,9.4166,9.4166,57200.0
2009-12-15 15:00:00,10.82,10.82,10.79,10.82,155100.0,9.4253,9.4253,9.3991,9.4253,155100.0
2009-12-15 15:05:00,10.82,10.82,10.79,10.79,255100.0,9.4253,9.4253,9.3991,9.3991,255100.0
2009-12-15 15:10:00,10.79,10.81,10.78,10.78,317000.0,9.3991,9.4166,9.3904,9.3904,317000.0
2009-12-15 15:15:00,10.79,10.79,10.75,10.78,425800.0,9.3991,9.3991,9.3643,9.3904,425800.0
2009-12-15 15:20:00,10.78,10.78,10.74,10.75,73600.0,9.3904,9.3904,9.3556,9.3643,73600.0
2009-12-15 15:25:00,10.74,10.78,10.74,10.77,115700.0,9.3556,9.3904,9.3556,9.3817,115700.0
2009-12-15 15:30:00,10.77,10.79,10.75,10.79,185900.0,9.3817,9.3991,9.3643,9.3991,185900.0
2009-12-15 15:35:00,10.8,10.8,10.76,10.78,177700.0,9.4078,9.4078,9.373,9.3904,177700.0
2009-12-15 15:40:00,10.77,10.78,10.74,10.74,131500.0,9.3817,9.3904,9.3556,9.3556,131500.0
2009-12-15 15:45:00,10.75,10.75,10.73,10.74,96900.0,9.3643,9.3643,9.3469,9.3556,96900.0
2009-12-15 15:50:00,10.73,10.78,10.73,10.76,383500.0,9.3469,9.3904,9.3469,9.373,383500.0
2009-12-15 15:55:00,10.76,10.77,10.75,10.76,354300.0,9.373,9.3817,9.3643,9.373,354300.0
2009-12-16 09:30:00,10.76,10.91,10.76,10.86,114200.0,9.373,9.5037,9.373,9.4601,114200.0
2009-12-16 09:35:00,10.86,10.87,10.82,10.84,204400.0,9.4601,9.4688,9.4253,9.4427,204400.0
2009-12-16 09:40:00,10.83,10.9,10.83,10.89,51800.0,9.434,9.495,9.434,9.4862,51800.0
2009-12-16 09:45:00,10.9,10.95,10.9,10.95,79900.0,9.495,9.5385,9.495,9.5385,79900.0
2009-12-16 09:50:00,10.95,10.95,10.93,10.94,73600.0,9.5385,9.5385,9.5211,9.5298,73600.0
2009-12-16 09:55:00,10.93,10.94,10.91,10.92,87300.0,9.5211,9.5298,9.5037,9.5124,87300.0
2009-12-16 10:00:00,10.93,10.93,10.91,10.92,71800.0,9.5211,9.5211,9.5037,9.5124,71800.0
2009-12-16 10:05:00,10.92,10.93,10.91,10.92,53600.0,9.5124,9.5211,9.5037,9.5124,53600.0
2009-12-16 10:10:00,10.92,10.96,10.92,10.93,142100.0,9.5124,9.5472,9.5124,9.5211,142100.0
2009-12-16 10:15:00,10.93,10.95,10.93,10.95,61700.0,9.5211,9.5385,9.5211,9.5385,61700.0
2009-12-16 10:20:00,10.94,10.95,10.92,10.94,94200.0,9.5298,9.5385,9.5124,9.5298,94200.0
2009-12-16 10:25:00,10.94,10.97,10.93,10.96,180500.0,9.5298,9.5559,9.5211,9.5472,180500.0
2009-12-16 10:30:00,10.97,10.99,10.96,10.99,137900.0,9.5559,9.5734,9.5472,9.5734,137900.0
2009-12-16 10:35:00,10.99,11.01,10.92,10.92,225800.0,9.5734,9.5908,9.5124,9.5124,225800.0
2009-12-16 10:40:00,10.92,10.94,10.9,10.93,154800.0,9.5124,9.5298,9.495,9.5211,154800.0
2009-12-16 10:45:00,10.94,10.97,10.93,10.97,246500.0,9.5298,9.5559,9.5211,9.5559,246500.0
2009-12-16 10:50:00,10.97,10.97,10.96,10.97,77700.0,9.5559,9.5559,9.5472,9.5559,77700.0
2009-12-16 10:55:00,10.97,11.0,10.97,11.0,75000.0,9.5559,9.5821,9.5559,9.5821,75000.0
2009-12-16 11:00:00,11.0,11.0,10.94,10.95,153000.0,9.5821,9.5821,9.5298,9.5385,153000.0
2009-12-16 11:05:00,10.95,10.97,10.95,10.97,58000.0,9.5385,9.5559,9.5385,9.5559,58000.0
2009-12-16 11:10:00,10.97,11.0,10.96,10.98,111400.0,9.5559,9.5821,9.5472,9.5646,111400.0
2009-12-16 11:15:00,10.98,11.0,10.98,11.0,35900.0,9.5646,9.5821,9.5646,9.5821,35900.0
2009-12-16 11:20:00,11.0,11.0,10.99,11.0,34300.0,9.5821,9.5821,9.5734,9.5821,34300.0
2009-12-16 11:25:00,10.99,11.02,10.99,11.0,82300.0,9.5734,9.5995,9.5734,9.5821,82300.0
2009-12-16 11:30:00,11.0,11.04,11.0,11.03,133000.0,9.5821,9.6169,9.5821,9.6082,133000.0
2009-12-16 11:35:00,11.03,11.08,11.03,11.07,138500.0,9.6082,9.6518,9.6082,9.643,138500.0
2009-12-16 11:40:00,11.08,11.08,11.06,11.07,42200.0,9.6518,9.6518,9.6343,9.643,42200.0
2009-12-16 11:45:00,11.06,11.06,11.03,11.04,83600.0,9.6343,9.6343,9.6082,9.6169,83600.0
2009-12-16 11:50:00,11.03,11.07,11.03,11.06,214300.0,9.6082,9.643,9.6082,9.6343,214300.0
2009-12-16 11:55:00,11.06,11.08,11.05,11.07,256800.0,9.6343,9.6518,9.6256,9.643,256800.0
2009-12-16 12:00:00,11.08,11.08,11.06,11.07,72600.0,9.6518,9.6518,9.6343,9.643,72600.0
2009-12-16 12:05:00,11.07,11.07,11.06,11.06,66400.0,9.643,9.643,9.6343,9.6343,66400.0
2009-12-16 12:10:00,11.07,11.07,11.05,11.07,109100.0,9.643,9.643,9.6256,9.643,109100.0
2009-12-16 12:15:00,11.07,11.07,11.06,11.07,23700.0,9.643,9.643,9.6343,9.643,23700.0
2009-12-16 12:20:00,11.07,11.1,11.06,11.1,91500.0,9.643,9.6692,9.6343,9.6692,91500.0
2009-12-16 12:25:00,11.1,11.13,11.09,11.13,121600.0,9.6692,9.6953,9.6605,9.6953,121600.0
2009-12-16 12:30:00,11.12,11.14,11.12,11.14,35600.0,9.6866,9.704,9.6866,9.704,35600.0
2009-12-16 12:35:00,11.14,11.14,11.13,11.14,39700.0,9.704,9.704,9.6953,9.704,39700.0
2009-12-16 12:40:00,11.14,11.15,11.13,11.14,52700.0,9.704,9.7127,9.6953,9.704,52700.0
2009-12-16 12:45:00,11.15,11.15,11.14,11.15,45000.0,9.7127,9.7127,9.704,9.7127,45000.0
2009-12-16 12:50:00,11.15,11.17,11.14,11.15,114000.0,9.7127,9.7302,9.704,9.7127,114000.0
2009-12-16 12:55:00,11.15,11.16,11.15,11.16,21700.0,9.7127,9.7214,9.7127,9.7214,21700.0
2009-12-16 13:00:00,11.15,11.17,11.15,11.17,79400.0,9.7127,9.7302,9.7127,9.7302,79400.0
2009-12-16 13:05:00,11.17,11.18,11.15,11.15,145100.0,9.7302,9.7389,9.7127,9.7127,145100.0
2009-12-16 13:10:00,11.15,11.15,11.13,11.15,90400.0,9.7127,9.7127,9.6953,9.7127,90400.0
2009-12-16 13:15:00,11.15,11.16,11.14,11.14,70100.0,9.7127,9.7214,9.704,9.704,70100.0
2009-12-16 13:20:00,11.14,11.17,11.14,11.17,44200.0,9.704,9.7302,9.704,9.7302,44200.0
2009-12-16 13:25:00,11.17,11.17,11.14,11.15,69700.0,9.7302,9.7302,9.704,9.7127,69700.0
2009-12-16 13:30:00,11.15,11.15,11.14,11.15,50700.0,9.7127,9.7127,9.704,9.7127,50700.0
2009-12-16 13:35:00,11.14,11.16,11.14,11.15,37500.0,9.704,9.7214,9.704,9.7127,37500.0
2009-12-16 13:40:00,11.16,11.16,11.12,11.12,89900.0,9.7214,9.7214,9.6866,9.6866,89900.0
2009-12-16 13:45:00,11.12,11.15,11.11,11.15,89900.0,9.6866,9.7127,9.6779,9.7127,89900.0
2009-12-16 13:50:00,11.15,11.15,11.12,11.13,49700.0,9.7127,9.7127,9.6866,9.6953,49700.0
2009-12-16 13:55:00,11.13,11.13,11.1,11.11,61400.0,9.6953,9.6953,9.6692,9.6779,61400.0
2009-12-16 14:00:00,11.1,11.13,11.1,11.12,57400.0,9.6692,9.6953,9.6692,9.6866,57400.0
2009-12-16 14:05:00,11.13,11.15,11.12,11.14,67300.0,9.6953,9.7127,9.6866,9.704,67300.0
2009-12-16 14:10:00,11.15,11.17,11.14,11.17,47300.0,9.7127,9.7302,9.704,9.7302,47300.0
2009-12-16 14:15:00,11.17,11.21,11.17,11.2,185100.0,9.7302,9.765,9.7302,9.7563,185100.0
2009-12-16 14:20:00,11.19,11.2,11.15,11.17,148000.0,9.7476,9.7563,9.7127,9.7302,148000.0
2009-12-16 14:25:00,11.17,11.19,11.16,11.19,79800.0,9.7302,9.7476,9.7214,9.7476,79800.0
2009-12-16 14:30:00,11.19,11.21,11.18,11.19,63200.0,9.7476,9.765,9.7389,9.7476,63200.0
2009-12-16 14:35:00,11.19,11.2,11.18,11.19,44300.0,9.7476,9.7563,9.7389,9.7476,44300.0
2009-12-16 14:40:00,11.2,11.2,11.19,11.2,103600.0,9.7563,9.7563,9.7476,9.7563,103600.0
2009-12-16 14:45:00,11.2,11.21,11.18,11.18,142100.0,9.7563,9.765,9.7389,9.7389,142100.0
2009-12-16 14:50:00,11.18,11.19,11.16,11.17,99300.0,9.7389,9.7476,9.7214,9.7302,99300.0
2009-12-16 14:55:00,11.17,11.18,11.16,11.18,124100.0,9.7302,9.7389,9.7214,9.7389,124100.0
2009-12-16 15:00:00,11.18,11.18,11.13,11.16,171200.0,9.7389,9.7389,9.6953,9.7214,171200.0
2009-12-16 15:05:00,11.15,11.18,11.15,11.17,164900.0,9.7127,9.7389,9.7127,9.7302,164900.0
2009-12-16 15:10:00,11.17,11.19,11.16,11.17,143200.0,9.7302,9.7476,9.7214,9.7302,143200.0
2009-12-16 15:15:00,11.17,11.21,11.15,11.21,168400.0,9.7302,9.765,9.7127,9.765,168400.0
2009-12-16 15:20:00,11.2,11.21,11.18,11.2,114600.0,9.7563,9.765,9.7389,9.7563,114600.0
2009-12-16 15:25:00,11.2,11.21,11.18,11.18,133400.0,9.7563,9.765,9.7389,9.7389,133400.0
2009-12-16 15:30:00,11.17,11.23,11.17,11.2,239000.0,9.7302,9.7824,9.7302,9.7563,239000.0
2009-12-16 15:35:00,11.21,11.23,11.19,11.21,190100.0,9.765,9.7824,9.7476,9.765,190100.0
2009-12-16 15:40:00,11.21,11.23,11.2,11.23,107100.0,9.765,9.7824,9.7563,9.7824,107100.0
2009-12-16 15:45:00,11.23,11.25,11.22,11.23,280500.0,9.7824,9.7998,9.7737,9.7824,280500.0
2009-12-16 15:50:00,11.23,11.23,11.21,11.22,249700.0,9.7824,9.7824,9.765,9.7737,249700.0
2009-12-16 15:55:00,11.23,11.23,11.19,11.2,698200.0,9.7824,9.7824,9.7476,9.7563,698200.0
2009-12-17 09:30:00,11.08,11.16,11.05,11.11,191500.0,9.6518,9.7214,9.6256,9.6779,191500.0
2009-12-17 09:35:00,11.11,11.3,11.11,11.29,383600.0,9.6779,9.8434,9.6779,9.8347,383600.0
2009-12-17 09:40:00,11.29,11.39,11.27,11.35,695900.0,9.8347,9.9218,9.8173,9.8869,695900.0
2009-12-17 09:45:00,11.34,11.34,11.3,11.32,620800.0,9.8782,9.8782,9.8434,9.8608,620800.0
2009-12-17 09:50:00,11.32,11.33,11.29,11.3,344300.0,9.8608,9.8695,9.8347,9.8434,344300.0
2009-12-17 09:55:00,11.3,11.3,11.19,11.19,827800.0,9.8434,9.8434,9.7476,9.7476,827800.0
2009-12-17 10:00:00,11.19,11.25,11.14,11.18,392900.0,9.7476,9.7998,9.704,9.7389,392900.0
2009-12-17 10:05:00,11.17,11.2,11.12,11.2,225900.0,9.7302,9.7563,9.6866,9.7563,225900.0
2009-12-17 10:10:00,11.2,11.23,11.16,11.16,126300.0,9.7563,9.7824,9.7214,9.7214,126300.0
2009-12-17 10:15:00,11.16,11.19,11.15,11.18,119400.0,9.7214,9.7476,9.7127,9.7389,119400.0
2009-12-17 10:20:00,11.18,11.23,11.18,11.23,268300.0,9.7389,9.7824,9.7389,9.7824,268300.0
2009-12-17 10:25:00,11.22,11.25,11.21,11.23,155300.0,9.7737,9.7998,9.765,9.7824,155300.0
2009-12-17 10:30:00,11.23,11.23,11.2,11.2,91900.0,9.7824,9.7824,9.7563,9.7563,91900.0
2009-12-17 10:35:00,11.2,11.2,11.18,11.19,173800.0,9.7563,9.7563,9.7389,9.7476,173800.0
2009-12-17 10:40:00,11.19,11.19,11.18,11.19,73300.0,9.7476,9.7476,9.7389,9.7476,73300.0
2009-12-17 10:45:00,11.19,11.24,11.18,11.23,201900.0,9.7476,9.7911,9.7389,9.7824,201900.0
2009-12-17 10:50:00,11.23,11.23,11.2,11.2,100300.0,9.7824,9.7824,9.7563,9.7563,100300.0
2009-12-17 10:55:00,11.21,11.21,11.2,11.21,222200.0,9.765,9.765,9.7563,9.765,222200.0
2009-12-17 11:00:00,11.22,11.26,11.21,11.22,178800.0,9.7737,9.8085,9.765,9.7737,178800.0
2009-12-17 11:05:00,11.22,11.22,11.2,11.2,163500.0,9.7737,9.7737,9.7563,9.7563,163500.0
2009-12-17 11:10:00,11.2,11.21,11.18,11.19,178500.0,9.7563,9.765,9.7389,9.7476,178500.0
2009-12-17 11:15:00,11.19,11.22,11.18,11.19,564200.0,9.7476,9.7737,9.7389,9.7476,564200.0
2009-12-17 11:20:00,11.2,11.2,11.18,11.18,121400.0,9.7563,9.7563,9.7389,9.7389,121400.0
2009-12-17 11:25:00,11.18,11.19,11.17,11.18,165100.0,9.7389,9.7476,9.7302,9.7389,165100.0
2009-12-17 11:30:00,11.19,11.21,11.18,11.19,395900.0,9.7476,9.765,9.7389,9.7476,395900.0
2009-12-17 11:35:00,11.19,11.25,11.19,11.25,338700.0,9.7476,9.7998,9.7476,9.7998,338700.0
2009-12-17 11:40:00,11.24,11.27,11.24,11.24,94500.0,9.7911,9.8173,9.7911,9.7911,94500.0
2009-12-17 11:45:00,11.25,11.27,11.23,11.25,112800.0,9.7998,9.8173,9.7824,9.7998,112800.0
2009-12-17 11:50:00,11.25,11.26,11.25,11.26,39700.0,9.7998,9.8085,9.7998,9.8085,39700.0
2009-12-17 11:55:00,11.25,11.31,11.25,11.3,207000.0,9.7998,9.8521,9.7998,9.8434,207000.0
2009-12-17 12:00:00,11.29,11.3,11.25,11.27,239100.0,9.8347,9.8434,9.7998,9.8173,239100.0
2009-12-17 12:05:00,11.28,11.3,11.27,11.3,44600.0,9.826,9.8434,9.8173,9.8434,44600.0
2009-12-17 12:10:00,11.3,11.33,11.3,11.31,124100.0,9.8434,9.8695,9.8434,9.8521,124100.0
2009-12-17 12:15:00,11.32,11.32,11.29,11.29,128000.0,9.8608,9.8608,9.8347,9.8347,128000.0
2009-12-17 12:20:00,11.3,11.31,11.28,11.29,373000.0,9.8434,9.8521,9.826,9.8347,373000.0
2009-12-17 12:25:00,11.29,11.3,11.22,11.23,500000.0,9.8347,9.8434,9.7737,9.7824,500000.0
2009-12-17 12:30:00,11.23,11.24,11.22,11.22,193000.0,9.7824,9.7911,9.7737,9.7737,193000.0
2009-12-17 12:35:00,11.22,11.24,11.21,11.23,124800.0,9.7737,9.7911,9.765,9.7824,124800.0
2009-12-17 12:40:00,11.23,11.23,11.18,11.19,369100.0,9.7824,9.7824,9.7389,9.7476,369100.0
2009-12-17 12:45:00,11.19,11.19,11.13,11.14,85400.0,9.7476,9.7476,9.6953,9.704,85400.0
2009-12-17 12:50:00,11.14,11.2,11.14,11.18,180800.0,9.704,9.7563,9.704,9.7389,180800.0
2009-12-17 12:55:00,11.18,11.2,11.18,11.19,30100.0,9.7389,9.7563,9.7389,9.7476,30100.0
2009-12-17 13:00:00,11.2,11.21,11.19,11.2,40400.0,9.7563,9.765,9.7476,9.7563,40400.0
2009-12-17 13:05:00,11.21,11.21,11.2,11.2,19600.0,9.765,9.765,9.7563,9.7563,19600.0
2009-12-17 13:10:00,11.2,11.21,11.2,11.21,22800.0,9.7563,9.765,9.7563,9.765,22800.0
2009-12-17 13:15:00,11.21,11.21,11.2,11.21,25000.0,9.765,9.765,9.7563,9.765,25000.0
2009-12-17 13:20:00,11.21,11.21,11.2,11.21,19000.0,9.765,9.765,9.7563,9.765,19000.0
2009-12-17 13:25:00,11.21,11.25,11.2,11.24,83000.0,9.765,9.7998,9.7563,9.7911,83000.0
2009-12-17 13:30:00,11.24,11.25,11.24,11.24,21100.0,9.7911,9.7998,9.7911,9.7911,21100.0
2009-12-17 13:35:00,11.24,11.25,11.24,11.24,43000.0,9.7911,9.7998,9.7911,9.7911,43000.0
2009-12-17 13:40:00,11.25,11.25,11.24,11.25,25500.0,9.7998,9.7998,9.7911,9.7998,25500.0
2009-12-17 13:45:00,11.24,11.25,11.24,11.25,43300.0,9.7911,9.7998,9.7911,9.7998,43300.0
2009-12-17 13:50:00,11.25,11.27,11.24,11.27,145500.0,9.7998,9.8173,9.7911,9.8173,145500.0
2009-12-17 13:55:00,11.27,11.28,11.2,11.21,263300.0,9.8173,9.826,9.7563,9.765,263300.0
2009-12-17 14:00:00,11.22,11.22,11.19,11.21,71600.0,9.7737,9.7737,9.7476,9.765,71600.0
2009-12-17 14:05:00,11.22,11.22,11.21,11.22,28200.0,9.7737,9.7737,9.765,9.7737,28200.0
2009-12-17 14:10:00,11.21,11.22,11.2,11.2,58600.0,9.765,9.7737,9.7563,9.7563,58600.0
2009-12-17 14:15:00,11.2,11.21,11.19,11.2,123600.0,9.7563,9.765,9.7476,9.7563,123600.0
2009-12-17 14:20:00,11.21,11.23,11.2,11.2,113500.0,9.765,9.7824,9.7563,9.7563,113500.0
2009-12-17 14:25:00,11.21,11.22,11.19,11.19,155500.0,9.765,9.7737,9.7476,9.7476,155500.0
2009-12-17 14:30:00,11.19,11.21,11.19,11.2,64300.0,9.7476,9.765,9.7476,9.7563,64300.0
2009-12-17 14:35:00,11.19,11.22,11.19,11.22,139300.0,9.7476,9.7737,9.7476,9.7737,139300.0
2009-12-17 14:40:00,11.22,11.23,11.2,11.22,352800.0,9.7737,9.7824,9.7563,9.7737,352800.0
2009-12-17 14:45:00,11.22,11.23,11.21,11.22,223800.0,9.7737,9.7824,9.765,9.7737,223800.0
2009-12-17 14:50:00,11.22,11.28,11.22,11.26,179300.0,9.7737,9.826,9.7737,9.8085,179300.0
2009-12-17 14:55:00,11.26,11.27,11.23,11.23,148100.0,9.8085,9.8173,9.7824,9.7824,148100.0
2009-12-17 15:00:00,11.24,11.25,11.23,11.25,73000.0,9.7911,9.7998,9.7824,9.7998,73000.0
2009-12-17 15:05:00,11.25,11.26,11.21,11.21,328200.0,9.7998,9.8085,9.765,9.765,328200.0
2009-12-17 15:10:00,11.21,11.22,11.2,11.2,35800.0,9.765,9.7737,9.7563,9.7563,35800.0
2009-12-17 15:15:00,11.21,11.23,11.2,11.22,170500.0,9.765,9.7824,9.7563,9.7737,170500.0
2009-12-17 15:20:00,11.22,11.25,11.21,11.25,101900.0,9.7737,9.7998,9.765,9.7998,101900.0
2009-12-17 15:25:00,11.24,11.25,11.22,11.23,146400.0,9.7911,9.7998,9.7737,9.7824,146400.0
2009-12-17 15:30:00,11.24,11.27,11.23,11.27,174000.0,9.7911,9.8173,9.7824,9.8173,174000.0
2009-12-17 15:35:00,11.26,11.28,11.26,11.27,118600.0,9.8085,9.826,9.8085,9.8173,118600.0
2009-12-17 15:40:00,11.27,11.29,11.26,11.27,120400.0,9.8173,9.8347,9.8085,9.8173,120400.0
2009-12-17 15:45:00,11.27,11.32,11.27,11.3,509900.0,9.8173,9.8608,9.8173,9.8434,509900.0
2009-12-17 15:50:00,11.3,11.31,11.27,11.27,161600.0,9.8434,9.8521,9.8173,9.8173,161600.0
2009-12-17 15:55:00,11.28,11.29,11.27,11.29,707500.0,9.826,9.8347,9.8173,9.8347,707500.0
2009-12-18 09:30:00,11.29,11.31,11.22,11.3,1202100.0,9.8347,9.8521,9.7737,9.8434,1202100.0
2009-12-18 09:35:00,11.29,11.3,11.2,11.22,110300.0,9.8347,9.8434,9.7563,9.7737,110300.0
2009-12-18 09:40:00,11.21,11.25,11.19,11.25,117700.0,9.765,9.7998,9.7476,9.7998,117700.0
2009-12-18 09:45:00,11.25,11.29,11.25,11.29,152300.0,9.7998,9.8347,9.7998,9.8347,152300.0
2009-12-18 09:50:00,11.28,11.29,11.21,11.21,105200.0,9.826,9.8347,9.765,9.765,105200.0
2009-12-18 09:55:00,11.21,11.22,11.2,11.2,87300.0,9.765,9.7737,9.7563,9.7563,87300.0
2009-12-18 10:00:00,11.21,11.22,11.2,11.22,118200.0,9.765,9.7737,9.7563,9.7737,118200.0
2009-12-18 10:05:00,11.22,11.22,11.2,11.2,117100.0,9.7737,9.7737,9.7563,9.7563,117100.0
2009-12-18 10:10:00,11.2,11.22,11.19,11.21,295600.0,9.7563,9.7737,9.7476,9.765,295600.0
2009-12-18 10:15:00,11.2,11.22,11.19,11.2,442500.0,9.7563,9.7737,9.7476,9.7563,442500.0
2009-12-18 10:20:00,11.2,11.21,11.19,11.19,93800.0,9.7563,9.765,9.7476,9.7476,93800.0
2009-12-18 10:25:00,11.19,11.2,11.19,11.19,253400.0,9.7476,9.7563,9.7476,9.7476,253400.0
2009-12-18 10:30:00,11.19,11.21,11.19,11.2,117000.0,9.7476,9.765,9.7476,9.7563,117000.0
2009-12-18 10:35:00,11.2,11.2,11.19,11.19,90000.0,9.7563,9.7563,9.7476,9.7476,90000.0
2009-12-18 10:40:00,11.19,11.2,11.15,11.16,241500.0,9.7476,9.7563,9.7127,9.7214,241500.0
2009-12-18 10:45:00,11.16,11.17,11.15,11.15,124800.0,9.7214,9.7302,9.7127,9.7127,124800.0
2009-12-18 10:50:00,11.15,11.16,11.15,11.16,43300.0,9.7127,9.7214,9.7127,9.7214,43300.0
2009-12-18 10:55:00,11.15,11.16,11.13,11.13,316200.0,9.7127,9.7214,9.6953,9.6953,316200.0
2009-12-18 11:00:00,11.13,11.14,11.07,11.07,285700.0,9.6953,9.704,9.643,9.643,285700.0
2009-12-18 11:05:00,11.07,11.07,11.02,11.02,186200.0,9.643,9.643,9.5995,9.5995,186200.0
2009-12-18 11:10:00,11.02,11.04,10.99,11.03,197600.0,9.5995,9.6169,9.5734,9.6082,197600.0
2009-12-18 11:15:00,11.03,11.05,11.02,11.04,107800.0,9.6082,9.6256,9.5995,9.6169,107800.0
2009-12-18 11:20:00,11.04,11.06,11.03,11.05,92600.0,9.6169,9.6343,9.6082,9.6256,92600.0
2009-12-18 11:25:00,11.06,11.07,11.05,11.05,51700.0,9.6343,9.643,9.6256,9.6256,51700.0
2009-12-18 11:30:00,11.06,11.07,11.05,11.05,83100.0,9.6343,9.643,9.6256,9.6256,83100.0
2009-12-18 11:35:00,11.05,11.06,11.02,11.02,81900.0,9.6256,9.6343,9.5995,9.5995,81900.0
2009-12-18 11:40:00,11.02,11.03,11.01,11.03,70900.0,9.5995,9.6082,9.5908,9.6082,70900.0
2009-12-18 11:45:00,11.03,11.03,11.02,11.02,35600.0,9.6082,9.6082,9.5995,9.5995,35600.0
2009-12-18 11:50:00,11.03,11.06,11.02,11.05,86600.0,9.6082,9.6343,9.5995,9.6256,86600.0
2009-12-18 11:55:00,11.06,11.07,11.05,11.06,36600.0,9.6343,9.643,9.6256,9.6343,36600.0
2009-12-18 12:00:00,11.06,11.08,11.06,11.08,60900.0,9.6343,9.6518,9.6343,9.6518,60900.0
2009-12-18 12:05:00,11.08,11.11,11.07,11.1,61200.0,9.6518,9.6779,9.643,9.6692,61200.0
2009-12-18 12:10:00,11.11,11.12,11.11,11.11,58100.0,9.6779,9.6866,9.6779,9.6779,58100.0
2009-12-18 12:15:00,11.11,11.14,11.11,11.13,64400.0,9.6779,9.704,9.6779,9.6953,64400.0
2009-12-18 12:20:00,11.13,11.16,11.13,11.16,58700.0,9.6953,9.7214,9.6953,9.7214,58700.0
2009-12-18 12:25:00,11.15,11.16,11.15,11.15,17200.0,9.7127,9.7214,9.7127,9.7127,17200.0
2009-12-18 12:30:00,11.16,11.16,11.13,11.13,88400.0,9.7214,9.7214,9.6953,9.6953,88400.0
2009-12-18 12:35:00,11.13,11.13,11.12,11.12,39200.0,9.6953,9.6953,9.6866,9.6866,39200.0
2009-12-18 12:40:00,11.13,11.14,11.11,11.11,67800.0,9.6953,9.704,9.6779,9.6779,67800.0
2009-12-18 12:45:00,11.11,11.12,11.11,11.11,32200.0,9.6779,9.6866,9.6779,9.6779,32200.0
2009-12-18 12:50:00,11.11,11.14,11.11,11.14,58300.0,9.6779,9.704,9.6779,9.704,58300.0
2009-12-18 12:55:00,11.14,11.14,11.13,11.14,41200.0,9.704,9.704,9.6953,9.704,41200.0
2009-12-18 13:00:00,11.13,11.14,11.11,11.11,63100.0,9.6953,9.704,9.6779,9.6779,63100.0
2009-12-18 13:05:00,11.11,11.14,11.11,11.13,33100.0,9.6779,9.704,9.6779,9.6953,33100.0
2009-12-18 13:10:00,11.13,11.15,11.13,11.14,13400.0,9.6953,9.7127,9.6953,9.704,13400.0
2009-12-18 13:15:00,11.14,11.17,11.14,11.17,48400.0,9.704,9.7302,9.704,9.7302,48400.0
2009-12-18 13:20:00,11.17,11.17,11.15,11.16,71100.0,9.7302,9.7302,9.7127,9.7214,71100.0
2009-12-18 13:25:00,11.15,11.19,11.15,11.18,31000.0,9.7127,9.7476,9.7127,9.7389,31000.0
2009-12-18 13:30:00,11.19,11.21,11.18,11.21,64700.0,9.7476,9.765,9.7389,9.765,64700.0
2009-12-18 13:35:00,11.21,11.21,11.2,11.21,30800.0,9.765,9.765,9.7563,9.765,30800.0
2009-12-18 13:40:00,11.21,11.21,11.2,11.21,7800.0,9.765,9.765,9.7563,9.765,7800.0
2009-12-18 13:45:00,11.2,11.21,11.2,11.21,25000.0,9.7563,9.765,9.7563,9.765,25000.0
2009-12-18 13:50:00,11.21,11.23,11.2,11.23,53600.0,9.765,9.7824,9.7563,9.7824,53600.0
2009-12-18 13:55:00,11.23,11.27,11.22,11.27,216700.0,9.7824,9.8173,9.7737,9.8173,216700.0
2009-12-18 14:00:00,11.27,11.28,11.27,11.28,26200.0,9.8173,9.826,9.8173,9.826,26200.0
2009-12-18 14:05:00,11.28,11.28,11.25,11.25,113700.0,9.826,9.826,9.7998,9.7998,113700.0
2009-12-18 14:10:00,11.26,11.28,11.25,11.26,169700.0,9.8085,9.826,9.7998,9.8085,169700.0
2009-12-18 14:15:00,11.26,11.3,11.26,11.3,106900.0,9.8085,9.8434,9.8085,9.8434,106900.0
2009-12-18 14:20:00,11.3,11.32,11.3,11.32,62000.0,9.8434,9.8608,9.8434,9.8608,62000.0
2009-12-18 14:25:00,11.31,11.33,11.31,11.33,59700.0,9.8521,9.8695,9.8521,9.8695,59700.0
2009-12-18 14:30:00,11.33,11.33,11.29,11.29,111400.0,9.8695,9.8695,9.8347,9.8347,111400.0
2009-12-18 14:35:00,11.29,11.3,11.29,11.3,31000.0,9.8347,9.8434,9.8347,9.8434,31000.0
2009-12-18 14:40:00,11.3,11.3,11.29,11.3,119700.0,9.8434,9.8434,9.8347,9.8434,119700.0
2009-12-18 14:45:00,11.29,11.3,11.27,11.27,159900.0,9.8347,9.8434,9.8173,9.8173,159900.0
2009-12-18 14:50:00,11.27,11.29,11.27,11.29,67000.0,9.8173,9.8347,9.8173,9.8347,67000.0
2009-12-18 14:55:00,11.29,11.3,11.28,11.28,77800.0,9.8347,9.8434,9.826,9.826,77800.0
2009-12-18 15:00:00,11.28,11.29,11.28,11.28,59600.0,9.826,9.8347,9.826,9.826,59600.0
2009-12-18 15:05:00,11.28,11.29,11.26,11.26,102900.0,9.826,9.8347,9.8085,9.8085,102900.0
2009-12-18 15:10:00,11.26,11.28,11.24,11.28,187400.0,9.8085,9.826,9.7911,9.826,187400.0
2009-12-18 15:15:00,11.28,11.28,11.25,11.27,377400.0,9.826,9.826,9.7998,9.8173,377400.0
2009-12-18 15:20:00,11.28,11.28,11.24,11.25,132200.0,9.826,9.826,9.7911,9.7998,132200.0
2009-12-18 15:25:00,11.25,11.26,11.24,11.26,96800.0,9.7998,9.8085,9.7911,9.8085,96800.0
2009-12-18 15:30:00,11.26,11.26,11.22,11.23,238400.0,9.8085,9.8085,9.7737,9.7824,238400.0
2009-12-18 15:35:00,11.23,11.24,11.21,11.21,113900.0,9.7824,9.7911,9.765,9.765,113900.0
2009-12-18 15:40:00,11.21,11.26,11.2,11.25,253400.0,9.765,9.8085,9.7563,9.7998,253400.0
2009-12-18 15:45:00,11.25,11.26,11.22,11.24,175000.0,9.7998,9.8085,9.7737,9.7911,175000.0
2009-12-18 15:50:00,11.24,11.25,11.23,11.23,162900.0,9.7911,9.7998,9.7824,9.7824,162900.0
2009-12-18 15:55:00,11.24,11.26,11.23,11.26,330300.0,9.7911,9.8085,9.7824,9.8085,330300.0
2009-12-21 09:30:00,11.23,11.35,11.23,11.35,145300.0,9.7824,9.8869,9.7824,9.8869,145300.0
2009-12-21 09:35:00,11.34,11.39,11.34,11.39,150600.0,9.8782,9.9218,9.8782,9.9218,150600.0
2009-12-21 09:40:00,11.38,11.39,11.34,11.34,144600.0,9.9131,9.9218,9.8782,9.8782,144600.0
2009-12-21 09:45:00,11.35,11.35,11.32,11.33,91000.0,9.8869,9.8869,9.8608,9.8695,91000.0
2009-12-21 09:50:00,11.33,11.33,11.31,11.31,65700.0,9.8695,9.8695,9.8521,9.8521,65700.0
2009-12-21 09:55:00,11.31,11.32,11.25,11.26,168900.0,9.8521,9.8608,9.7998,9.8085,168900.0
2009-12-21 10:00:00,11.25,11.32,11.22,11.31,225100.0,9.7998,9.8608,9.7737,9.8521,225100.0
2009-12-21 10:05:00,11.31,11.33,11.28,11.29,94700.0,9.8521,9.8695,9.826,9.8347,94700.0
2009-12-21 10:10:00,11.29,11.31,11.29,11.3,56500.0,9.8347,9.8521,9.8347,9.8434,56500.0
2009-12-21 10:15:00,11.3,11.31,11.3,11.3,43100.0,9.8434,9.8521,9.8434,9.8434,43100.0
2009-12-21 10:20:00,11.31,11.31,11.27,11.29,119900.0,9.8521,9.8521,9.8173,9.8347,119900.0
2009-12-21 10:25:00,11.29,11.32,11.29,11.31,71300.0,9.8347,9.8608,9.8347,9.8521,71300.0
2009-12-21 10:30:00,11.31,11.32,11.31,11.31,41000.0,9.8521,9.8608,9.8521,9.8521,41000.0
2009-12-21 10:35:00,11.32,11.32,11.29,11.29,86000.0,9.8608,9.8608,9.8347,9.8347,86000.0
2009-12-21 10:40:00,11.3,11.3,11.29,11.29,43400.0,9.8434,9.8434,9.8347,9.8347,43400.0
2009-12-21 10:45:00,11.29,11.29,11.25,11.25,96900.0,9.8347,9.8347,9.7998,9.7998,96900.0
2009-12-21 10:50:00,11.26,11.26,11.21,11.21,165300.0,9.8085,9.8085,9.765,9.765,165300.0
2009-12-21 10:55:00,11.22,11.27,11.22,11.27,337700.0,9.7737,9.8173,9.7737,9.8173,337700.0
2009-12-21 11:00:00,11.26,11.27,11.26,11.27,31700.0,9.8085,9.8173,9.8085,9.8173,31700.0
2009-12-21 11:05:00,11.27,11.29,11.26,11.29,78200.0,9.8173,9.8347,9.8085,9.8347,78200.0
2009-12-21 11:10:00,11.28,11.29,11.25,11.26,127900.0,9.826,9.8347,9.7998,9.8085,127900.0
2009-12-21 11:15:00,11.26,11.3,11.26,11.3,89800.0,9.8085,9.8434,9.8085,9.8434,89800.0
2009-12-21 11:20:00,11.3,11.34,11.3,11.33,187300.0,9.8434,9.8782,9.8434,9.8695,187300.0
2009-12-21 11:25:00,11.33,11.33,11.31,11.31,52800.0,9.8695,9.8695,9.8521,9.8521,52800.0
2009-12-21 11:30:00,11.32,11.33,11.31,11.32,82700.0,9.8608,9.8695,9.8521,9.8608,82700.0
2009-12-21 11:35:00,11.32,11.33,11.28,11.31,116200.0,9.8608,9.8695,9.826,9.8521,116200.0
2009-12-21 11:40:00,11.31,11.31,11.28,11.28,57300.0,9.8521,9.8521,9.826,9.826,57300.0
2009-12-21 11:45:00,11.28,11.28,11.26,11.26,71400.0,9.826,9.826,9.8085,9.8085,71400.0
2009-12-21 11:50:00,11.26,11.27,11.25,11.25,59000.0,9.8085,9.8173,9.7998,9.7998,59000.0
2009-12-21 11:55:00,11.25,11.26,11.24,11.24,50200.0,9.7998,9.8085,9.7911,9.7911,50200.0
2009-12-21 12:00:00,11.24,11.25,11.24,11.24,35200.0,9.7911,9.7998,9.7911,9.7911,35200.0
2009-12-21 12:05:00,11.25,11.25,11.24,11.24,38000.0,9.7998,9.7998,9.7911,9.7911,38000.0
2009-12-21 12:10:00,11.24,11.26,11.24,11.25,96800.0,9.7911,9.8085,9.7911,9.7998,96800.0
2009-12-21 12:15:00,11.26,11.3,11.25,11.3,130400.0,9.8085,9.8434,9.7998,9.8434,130400.0
2009-12-21 12:20:00,11.3,11.32,11.29,11.29,133000.0,9.8434,9.8608,9.8347,9.8347,133000.0
2009-12-21 12:25:00,11.3,11.3,11.26,11.27,69100.0,9.8434,9.8434,9.8085,9.8173,69100.0
2009-12-21 12:30:00,11.27,11.27,11.25,11.25,36700.0,9.8173,9.8173,9.7998,9.7998,36700.0
2009-12-21 12:35:00,11.26,11.3,11.25,11.29,80800.0,9.8085,9.8434,9.7998,9.8347,80800.0
2009-12-21 12:40:00,11.3,11.31,11.28,11.28,79100.0,9.8434,9.8521,9.826,9.826,79100.0
2009-12-21 12:45:00,11.28,11.3,11.25,11.3,142300.0,9.826,9.8434,9.7998,9.8434,142300.0
2009-12-21 12:50:00,11.3,11.33,11.29,11.32,75900.0,9.8434,9.8695,9.8347,9.8608,75900.0
2009-12-21 12:55:00,11.33,11.33,11.29,11.29,61500.0,9.8695,9.8695,9.8347,9.8347,61500.0
2009-12-21 13:00:00,11.29,11.3,11.28,11.3,136400.0,9.8347,9.8434,9.826,9.8434,136400.0
2009-12-21 13:05:00,11.31,11.34,11.3,11.33,246500.0,9.8521,9.8782,9.8434,9.8695,246500.0
2009-12-21 13:10:00,11.33,11.34,11.31,11.32,86400.0,9.8695,9.8782,9.8521,9.8608,86400.0
2009-12-21 13:15:00,11.31,11.33,11.31,11.32,101900.0,9.8521,9.8695,9.8521,9.8608,101900.0
2009-12-21 13:20:00,11.31,11.32,11.3,11.3,113600.0,9.8521,9.8608,9.8434,9.8434,113600.0
2009-12-21 13:25:00,11.3,11.31,11.3,11.31,24000.0,9.8434,9.8521,9.8434,9.8521,24000.0
2009-12-21 13:30:00,11.31,11.32,11.3,11.31,96100.0,9.8521,9.8608,9.8434,9.8521,96100.0
2009-12-21 13:35:00,11.31,11.31,11.29,11.29,67800.0,9.8521,9.8521,9.8347,9.8347,67800.0
2009-12-21 13:40:00,11.29,11.3,11.28,11.28,47800.0,9.8347,9.8434,9.826,9.826,47800.0
2009-12-21 13:45:00,11.29,11.32,11.28,11.31,84200.0,9.8347,9.8608,9.826,9.8521,84200.0
2009-12-21 13:50:00,11.3,11.31,11.29,11.29,39900.0,9.8434,9.8521,9.8347,9.8347,39900.0
2009-12-21 13:55:00,11.29,11.3,11.28,11.3,61500.0,9.8347,9.8434,9.826,9.8434,61500.0
2009-12-21 14:00:00,11.29,11.3,11.29,11.3,38200.0,9.8347,9.8434,9.8347,9.8434,38200.0
2009-12-21 14:05:00,11.29,11.34,11.29,11.34,81500.0,9.8347,9.8782,9.8347,9.8782,81500.0
2009-12-21 14:10:00,11.33,11.35,11.33,11.34,98400.0,9.8695,9.8869,9.8695,9.8782,98400.0
2009-12-21 14:15:00,11.34,11.35,11.34,11.35,16600.0,9.8782,9.8869,9.8782,9.8869,16600.0
2009-12-21 14:20:00,11.35,11.35,11.33,11.33,61500.0,9.8869,9.8869,9.8695,9.8695,61500.0
2009-12-21 14:25:00,11.33,11.34,11.31,11.32,50100.0,9.8695,9.8782,9.8521,9.8608,50100.0
2009-12-21 14:30:00,11.32,11.33,11.31,11.33,67100.0,9.8608,9.8695,9.8521,9.8695,67100.0
2009-12-21 14:35:00,11.32,11.33,11.32,11.33,20600.0,9.8608,9.8695,9.8608,9.8695,20600.0
2009-12-21 14:40:00,11.33,11.33,11.3,11.3,97500.0,9.8695,9.8695,9.8434,9.8434,97500.0
2009-12-21 14:45:00,11.3,11.31,11.27,11.28,84000.0,9.8434,9.8521,9.8173,9.826,84000.0
2009-12-21 14:50:00,11.28,11.29,11.27,11.28,102200.0,9.826,9.8347,9.8173,9.826,102200.0
2009-12-21 14:55:00,11.29,11.3,11.26,11.29,125500.0,9.8347,9.8434,9.8085,9.8347,125500.0
2009-12-21 15:00:00,11.3,11.3,11.25,11.25,92500.0,9.8434,9.8434,9.7998,9.7998,92500.0
2009-12-21 15:05:00,11.25,11.26,11.24,11.24,49500.0,9.7998,9.8085,9.7911,9.7911,49500.0
2009-12-21 15:10:00,11.25,11.25,11.24,11.24,48400.0,9.7998,9.7998,9.7911,9.7911,48400.0
2009-12-21 15:15:00,11.24,11.25,11.19,11.19,261500.0,9.7911,9.7998,9.7476,9.7476,261500.0
2009-12-21 15:20:00,11.19,11.24,11.19,11.24,160400.0,9.7476,9.7911,9.7476,9.7911,160400.0
2009-12-21 15:25:00,11.24,11.27,11.23,11.24,165500.0,9.7911,9.8173,9.7824,9.7911,165500.0
2009-12-21 15:30:00,11.24,11.28,11.24,11.27,108700.0,9.7911,9.826,9.7911,9.8173,108700.0
2009-12-21 15:35:00,11.28,11.31,11.27,11.3,110300.0,9.826,9.8521,9.8173,9.8434,110300.0
2009-12-21 15:40:00,11.3,11.3,11.27,11.27,167100.0,9.8434,9.8434,9.8173,9.8173,167100.0
2009-12-21 15:45:00,11.28,11.3,11.27,11.29,144600.0,9.826,9.8434,9.8173,9.8347,144600.0
2009-12-21 15:50:00,11.3,11.32,11.27,11.31,269800.0,9.8434,9.8608,9.8173,9.8521,269800.0
2009-12-21 15:55:00,11.31,11.32,11.29,11.31,416300.0,9.8521,9.8608,9.8347,9.8521,416300.0
2009-12-22 09:30:00,11.33,11.38,11.33,11.35,89900.0,9.8695,9.9131,9.8695,9.8869,89900.0
2009-12-22 09:35:00,11.36,11.4,11.34,11.4,60100.0,9.8957,9.9305,9.8782,9.9305,60100.0
2009-12-22 09:40:00,11.4,11.46,11.38,11.44,154200.0,9.9305,9.9828,9.9131,9.9653,154200.0
2009-12-22 09:45:00,11.44,11.49,11.39,11.49,107300.0,9.9653,10.0089,9.9218,10.0089,107300.0
2009-12-22 09:50:00,11.5,11.53,11.45,11.46,232200.0,10.0176,10.0437,9.9741,9.9828,232200.0
2009-12-22 09:55:00,11.47,11.53,11.47,11.49,111600.0,9.9915,10.0437,9.9915,10.0089,111600.0
2009-12-22 10:00:00,11.49,11.53,11.48,11.5,147300.0,10.0089,10.0437,10.0002,10.0176,147300.0
2009-12-22 10:05:00,11.51,11.59,11.51,11.59,83700.0,10.0263,10.096,10.0263,10.096,83700.0
2009-12-22 10:10:00,11.59,11.59,11.51,11.51,161000.0,10.096,10.096,10.0263,10.0263,161000.0
2009-12-22 10:15:00,11.51,11.56,11.51,11.56,176200.0,10.0263,10.0699,10.0263,10.0699,176200.0
2009-12-22 10:20:00,11.56,11.6,11.56,11.6,234400.0,10.0699,10.1047,10.0699,10.1047,234400.0
2009-12-22 10:25:00,11.59,11.67,11.59,11.67,339300.0,10.096,10.1657,10.096,10.1657,339300.0
2009-12-22 10:30:00,11.67,11.72,11.65,11.72,318300.0,10.1657,10.2093,10.1483,10.2093,318300.0
2009-12-22 10:35:00,11.72,11.75,11.68,11.7,238800.0,10.2093,10.2354,10.1744,10.1918,238800.0
2009-12-22 10:40:00,11.7,11.78,11.7,11.72,252200.0,10.1918,10.2615,10.1918,10.2093,252200.0
2009-12-22 10:45:00,11.73,11.73,11.67,11.67,109700.0,10.218,10.218,10.1657,10.1657,109700.0
2009-12-22 10:50:00,11.68,11.73,11.67,11.71,120000.0,10.1744,10.218,10.1657,10.2005,120000.0
2009-12-22 10:55:00,11.71,11.72,11.66,11.7,92000.0,10.2005,10.2093,10.157,10.1918,92000.0
2009-12-22 11:00:00,11.69,11.7,11.64,11.65,82900.0,10.1831,10.1918,10.1396,10.1483,82900.0
2009-12-22 11:05:00,11.64,11.68,11.64,11.66,152600.0,10.1396,10.1744,10.1396,10.157,152600.0
2009-12-22 11:10:00,11.66,11.66,11.6,11.6,75800.0,10.157,10.157,10.1047,10.1047,75800.0
2009-12-22 11:15:00,11.6,11.62,11.58,11.58,172400.0,10.1047,10.1221,10.0873,10.0873,172400.0
2009-12-22 11:20:00,11.58,11.58,11.52,11.52,172000.0,10.0873,10.0873,10.035,10.035,172000.0
2009-12-22 11:25:00,11.53,11.53,11.52,11.53,84300.0,10.0437,10.0437,10.035,10.0437,84300.0
2009-12-22 11:30:00,11.52,11.55,11.49,11.55,166300.0,10.035,10.0612,10.0089,10.0612,166300.0
2009-12-22 11:35:00,11.54,11.55,11.54,11.55,33700.0,10.0525,10.0612,10.0525,10.0612,33700.0
2009-12-22 11:40:00,11.55,11.55,11.53,11.54,61400.0,10.0612,10.0612,10.0437,10.0525,61400.0
2009-12-22 11:45:00,11.53,11.55,11.53,11.55,56800.0,10.0437,10.0612,10.0437,10.0612,56800.0
2009-12-22 11:50:00,11.54,11.54,11.52,11.52,107000.0,10.0525,10.0525,10.035,10.035,107000.0
2009-12-22 11:55:00,11.52,11.58,11.52,11.56,106900.0,10.035,10.0873,10.035,10.0699,106900.0
2009-12-22 12:00:00,11.57,11.57,11.55,11.56,37200.0,10.0786,10.0786,10.0612,10.0699,37200.0
2009-12-22 12:05:00,11.55,11.55,11.52,11.54,64100.0,10.0612,10.0612,10.035,10.0525,64100.0
2009-12-22 12:10:00,11.55,11.55,11.53,11.53,36600.0,10.0612,10.0612,10.0437,10.0437,36600.0
2009-12-22 12:15:00,11.54,11.54,11.53,11.54,34100.0,10.0525,10.0525,10.0437,10.0525,34100.0
2009-12-22 12:20:00,11.53,11.56,11.53,11.53,58800.0,10.0437,10.0699,10.0437,10.0437,58800.0
2009-12-22 12:25:00,11.53,11.54,11.49,11.5,108600.0,10.0437,10.0525,10.0089,10.0176,108600.0
2009-12-22 12:30:00,11.51,11.53,11.5,11.51,47900.0,10.0263,10.0437,10.0176,10.0263,47900.0
2009-12-22 12:35:00,11.51,11.53,11.49,11.5,91900.0,10.0263,10.0437,10.0089,10.0176,91900.0
2009-12-22 12:40:00,11.49,11.54,11.49,11.54,75400.0,10.0089,10.0525,10.0089,10.0525,75400.0
2009-12-22 12:45:00,11.54,11.57,11.53,11.56,121100.0,10.0525,10.0786,10.0437,10.0699,121100.0
2009-12-22 12:50:00,11.55,11.55,11.53,11.55,45800.0,10.0612,10.0612,10.0437,10.0612,45800.0
2009-12-22 12:55:00,11.55,11.58,11.54,11.54,103400.0,10.0612,10.0873,10.0525,10.0525,103400.0
2009-12-22 13:00:00,11.55,11.56,11.55,11.56,63600.0,10.0612,10.0699,10.0612,10.0699,63600.0
2009-12-22 13:05:00,11.56,11.58,11.54,11.54,89700.0,10.0699,10.0873,10.0525,10.0525,89700.0
2009-12-22 13:10:00,11.55,11.57,11.54,11.56,141200.0,10.0612,10.0786,10.0525,10.0699,141200.0
2009-12-22 13:15:00,11.56,11.56,11.55,11.56,86300.0,10.0699,10.0699,10.0612,10.0699,86300.0
2009-12-22 13:20:00,11.56,11.56,11.55,11.56,32600.0,10.0699,10.0699,10.0612,10.0699,32600.0
2009-12-22 13:25:00,11.56,11.56,11.55,11.56,56100.0,10.0699,10.0699,10.0612,10.0699,56100.0
2009-12-22 13:30:00,11.56,11.56,11.49,11.51,156400.0,10.0699,10.0699,10.0089,10.0263,156400.0
2009-12-22 13:35:00,11.51,11.51,11.48,11.5,100300.0,10.0263,10.0263,10.0002,10.0176,100300.0
2009-12-22 13:40:00,11.51,11.52,11.5,11.51,35000.0,10.0263,10.035,10.0176,10.0263,35000.0
2009-12-22 13:45:00,11.51,11.52,11.5,11.51,72600.0,10.0263,10.035,10.0176,10.0263,72600.0
2009-12-22 13:50:00,11.51,11.53,11.5,11.52,63400.0,10.0263,10.0437,10.0176,10.035,63400.0
2009-12-22 13:55:00,11.53,11.53,11.52,11.53,36500.0,10.0437,10.0437,10.035,10.0437,36500.0
2009-12-22 14:00:00,11.53,11.53,11.52,11.52,25600.0,10.0437,10.0437,10.035,10.035,25600.0
2009-12-22 14:05:00,11.53,11.53,11.52,11.53,21900.0,10.0437,10.0437,10.035,10.0437,21900.0
2009-12-22 14:10:00,11.53,11.53,11.52,11.52,39300.0,10.0437,10.0437,10.035,10.035,39300.0
2009-12-22 14:15:00,11.52,11.56,11.52,11.56,111300.0,10.035,10.0699,10.035,10.0699,111300.0
2009-12-22 14:20:00,11.56,11.56,11.55,11.55,34000.0,10.0699,10.0699,10.0612,10.0612,34000.0
2009-12-22 14:25:00,11.56,11.56,11.55,11.56,54300.0,10.0699,10.0699,10.0612,10.0699,54300.0
2009-12-22 14:30:00,11.56,11.56,11.55,11.55,25500.0,10.0699,10.0699,10.0612,10.0612,25500.0
2009-12-22 14:35:00,11.56,11.56,11.55,11.56,28100.0,10.0699,10.0699,10.0612,10.0699,28100.0
2009-12-22 14:40:00,11.55,11.56,11.51,11.53,182400.0,10.0612,10.0699,10.0263,10.0437,182400.0
2009-12-22 14:45:00,11.53,11.53,11.5,11.5,78300.0,10.0437,10.0437,10.0176,10.0176,78300.0
2009-12-22 14:50:00,11.51,11.51,11.49,11.49,75300.0,10.0263,10.0263,10.0089,10.0089,75300.0
2009-12-22 14:55:00,11.5,11.52,11.48,11.5,124800.0,10.0176,10.035,10.0002,10.0176,124800.0
2009-12-22 15:00:00,11.5,11.51,11.49,11.51,105200.0,10.0176,10.0263,10.0089,10.0263,105200.0
2009-12-22 15:05:00,11.51,11.51,11.48,11.49,143700.0,10.0263,10.0263,10.0002,10.0089,143700.0
2009-12-22 15:10:00,11.49,11.5,11.48,11.5,95600.0,10.0089,10.0176,10.0002,10.0176,95600.0
2009-12-22 15:15:00,11.49,11.5,11.49,11.5,37100.0,10.0089,10.0176,10.0089,10.0176,37100.0
2009-12-22 15:20:00,11.5,11.5,11.47,11.48,123900.0,10.0176,10.0176,9.9915,10.0002,123900.0
2009-12-22 15:25:00,11.49,11.49,11.47,11.48,97100.0,10.0089,10.0089,9.9915,10.0002,97100.0
2009-12-22 15:30:00,11.48,11.5,11.48,11.5,150800.0,10.0002,10.0176,10.0002,10.0176,150800.0
2009-12-22 15:35:00,11.5,11.5,11.46,11.47,126200.0,10.0176,10.0176,9.9828,9.9915,126200.0
2009-12-22 15:40:00,11.46,11.47,11.46,11.47,45400.0,9.9828,9.9915,9.9828,9.9915,45400.0
2009-12-22 15:45:00,11.47,11.47,11.43,11.45,341500.0,9.9915,9.9915,9.9566,9.9741,341500.0
2009-12-22 15:50:00,11.45,11.48,11.44,11.44,293000.0,9.9741,10.0002,9.9653,9.9653,293000.0
2009-12-22 15:55:00,11.44,11.46,11.44,11.45,344900.0,9.9653,9.9828,9.9653,9.9741,344900.0
2009-12-23 09:30:00,11.49,11.54,11.43,11.53,129400.0,10.0089,10.0525,9.9566,10.0437,129400.0
2009-12-23 09:35:00,11.54,11.6,11.53,11.57,179000.0,10.0525,10.1047,10.0437,10.0786,179000.0
2009-12-23 09:40:00,11.57,11.58,11.49,11.54,169800.0,10.0786,10.0873,10.0089,10.0525,169800.0
2009-12-23 09:45:00,11.55,11.56,11.53,11.55,72500.0,10.0612,10.0699,10.0437,10.0612,72500.0
2009-12-23 09:50:00,11.55,11.55,11.42,11.51,195600.0,10.0612,10.0612,9.9479,10.0263,195600.0
2009-12-23 09:55:00,11.5,11.51,11.46,11.46,110700.0,10.0176,10.0263,9.9828,9.9828,110700.0
2009-12-23 10:00:00,11.46,11.46,11.4,11.44,154600.0,9.9828,9.9828,9.9305,9.9653,154600.0
2009-12-23 10:05:00,11.44,11.45,11.38,11.39,108400.0,9.9653,9.9741,9.9131,9.9218,108400.0
2009-12-23 10:10:00,11.4,11.42,11.36,11.4,120400.0,9.9305,9.9479,9.8957,9.9305,120400.0
2009-12-23 10:15:00,11.4,11.43,11.33,11.33,132000.0,9.9305,9.9566,9.8695,9.8695,132000.0
2009-12-23 10:20:00,11.33,11.34,11.32,11.34,101200.0,9.8695,9.8782,9.8608,9.8782,101200.0
2009-12-23 10:25:00,11.34,11.35,11.33,11.35,44700.0,9.8782,9.8869,9.8695,9.8869,44700.0
2009-12-23 10:30:00,11.35,11.37,11.33,11.33,173000.0,9.8869,9.9044,9.8695,9.8695,173000.0
2009-12-23 10:35:00,11.34,11.35,11.32,11.35,123000.0,9.8782,9.8869,9.8608,9.8869,123000.0
2009-12-23 10:40:00,11.35,11.37,11.34,11.37,58300.0,9.8869,9.9044,9.8782,9.9044,58300.0
2009-12-23 10:45:00,11.36,11.4,11.36,11.38,123700.0,9.8957,9.9305,9.8957,9.9131,123700.0
2009-12-23 10:50:00,11.39,11.39,11.37,11.39,69900.0,9.9218,9.9218,9.9044,9.9218,69900.0
2009-12-23 10:55:00,11.39,11.44,11.39,11.44,89800.0,9.9218,9.9653,9.9218,9.9653,89800.0
2009-12-23 11:00:00,11.44,11.45,11.42,11.43,84200.0,9.9653,9.9741,9.9479,9.9566,84200.0
2009-12-23 11:05:00,11.43,11.44,11.42,11.44,69200.0,9.9566,9.9653,9.9479,9.9653,69200.0
2009-12-23 11:10:00,11.44,11.46,11.43,11.46,59600.0,9.9653,9.9828,9.9566,9.9828,59600.0
2009-12-23 11:15:00,11.46,11.5,11.46,11.5,98400.0,9.9828,10.0176,9.9828,10.0176,98400.0
2009-12-23 11:20:00,11.5,11.51,11.48,11.5,68800.0,10.0176,10.0263,10.0002,10.0176,68800.0
2009-12-23 11:25:00,11.5,11.5,11.49,11.5,37300.0,10.0176,10.0176,10.0089,10.0176,37300.0
2009-12-23 11:30:00,11.49,11.5,11.49,11.5,45300.0,10.0089,10.0176,10.0089,10.0176,45300.0
2009-12-23 11:35:00,11.5,11.5,11.49,11.5,29100.0,10.0176,10.0176,10.0089,10.0176,29100.0
2009-12-23 11:40:00,11.5,11.5,11.49,11.5,55300.0,10.0176,10.0176,10.0089,10.0176,55300.0
2009-12-23 11:45:00,11.5,11.54,11.49,11.54,86700.0,10.0176,10.0525,10.0089,10.0525,86700.0
2009-12-23 11:50:00,11.54,11.54,11.53,11.54,23600.0,10.0525,10.0525,10.0437,10.0525,23600.0
2009-12-23 11:55:00,11.54,11.56,11.53,11.54,102600.0,10.0525,10.0699,10.0437,10.0525,102600.0
2009-12-23 12:00:00,11.54,11.55,11.53,11.55,39300.0,10.0525,10.0612,10.0437,10.0612,39300.0
2009-12-23 12:05:00,11.54,11.55,11.53,11.53,43500.0,10.0525,10.0612,10.0437,10.0437,43500.0
2009-12-23 12:10:00,11.53,11.53,11.48,11.52,129700.0,10.0437,10.0437,10.0002,10.035,129700.0
2009-12-23 12:15:00,11.52,11.55,11.52,11.55,26800.0,10.035,10.0612,10.035,10.0612,26800.0
2009-12-23 12:20:00,11.55,11.56,11.55,11.55,13800.0,10.0612,10.0699,10.0612,10.0612,13800.0
2009-12-23 12:25:00,11.56,11.61,11.56,11.61,132800.0,10.0699,10.1134,10.0699,10.1134,132800.0
2009-12-23 12:30:00,11.6,11.63,11.6,11.62,55600.0,10.1047,10.1309,10.1047,10.1221,55600.0
2009-12-23 12:35:00,11.63,11.65,11.62,11.64,50200.0,10.1309,10.1483,10.1221,10.1396,50200.0
2009-12-23 12:40:00,11.64,11.64,11.63,11.64,26100.0,10.1396,10.1396,10.1309,10.1396,26100.0
2009-12-23 12:45:00,11.64,11.65,11.63,11.65,63800.0,10.1396,10.1483,10.1309,10.1483,63800.0
2009-12-23 12:50:00,11.65,11.65,11.64,11.64,23000.0,10.1483,10.1483,10.1396,10.1396,23000.0
2009-12-23 12:55:00,11.65,11.65,11.6,11.61,80400.0,10.1483,10.1483,10.1047,10.1134,80400.0
2009-12-23 13:00:00,11.61,11.62,11.6,11.61,52400.0,10.1134,10.1221,10.1047,10.1134,52400.0
2009-12-23 13:05:00,11.6,11.61,11.57,11.57,40000.0,10.1047,10.1134,10.0786,10.0786,40000.0
2009-12-23 13:10:00,11.57,11.58,11.55,11.55,70000.0,10.0786,10.0873,10.0612,10.0612,70000.0
2009-12-23 13:15:00,11.55,11.58,11.55,11.58,35000.0,10.0612,10.0873,10.0612,10.0873,35000.0
2009-12-23 13:20:00,11.57,11.6,11.56,11.57,52500.0,10.0786,10.1047,10.0699,10.0786,52500.0
2009-12-23 13:25:00,11.57,11.58,11.56,11.57,34400.0,10.0786,10.0873,10.0699,10.0786,34400.0
2009-12-23 13:30:00,11.57,11.58,11.56,11.56,52100.0,10.0786,10.0873,10.0699,10.0699,52100.0
2009-12-23 13:35:00,11.56,11.57,11.56,11.57,13900.0,10.0699,10.0786,10.0699,10.0786,13900.0
2009-12-23 13:40:00,11.57,11.57,11.56,11.57,27000.0,10.0786,10.0786,10.0699,10.0786,27000.0
2009-12-23 13:45:00,11.57,11.58,11.56,11.57,36000.0,10.0786,10.0873,10.0699,10.0786,36000.0
2009-12-23 13:50:00,11.58,11.58,11.57,11.58,15500.0,10.0873,10.0873,10.0786,10.0873,15500.0
2009-12-23 13:55:00,11.58,11.58,11.57,11.58,23200.0,10.0873,10.0873,10.0786,10.0873,23200.0
2009-12-23 14:00:00,11.57,11.6,11.57,11.6,59200.0,10.0786,10.1047,10.0786,10.1047,59200.0
2009-12-23 14:05:00,11.6,11.62,11.59,11.62,49800.0,10.1047,10.1221,10.096,10.1221,49800.0
2009-12-23 14:10:00,11.63,11.63,11.62,11.63,13500.0,10.1309,10.1309,10.1221,10.1309,13500.0
2009-12-23 14:15:00,11.63,11.64,11.62,11.64,33100.0,10.1309,10.1396,10.1221,10.1396,33100.0
2009-12-23 14:20:00,11.64,11.64,11.63,11.64,20400.0,10.1396,10.1396,10.1309,10.1396,20400.0
2009-12-23 14:25:00,11.64,11.64,11.6,11.61,68600.0,10.1396,10.1396,10.1047,10.1134,68600.0
2009-12-23 14:30:00,11.62,11.64,11.61,11.64,61700.0,10.1221,10.1396,10.1134,10.1396,61700.0
2009-12-23 14:35:00,11.64,11.66,11.63,11.66,31800.0,10.1396,10.157,10.1309,10.157,31800.0
2009-12-23 14:40:00,11.66,11.66,11.65,11.66,27200.0,10.157,10.157,10.1483,10.157,27200.0
2009-12-23 14:45:00,11.66,11.66,11.65,11.66,17300.0,10.157,10.157,10.1483,10.157,17300.0
2009-12-23 14:50:00,11.66,11.66,11.65,11.66,16100.0,10.157,10.157,10.1483,10.157,16100.0
2009-12-23 14:55:00,11.66,11.66,11.61,11.61,103200.0,10.157,10.157,10.1134,10.1134,103200.0
2009-12-23 15:00:00,11.61,11.63,11.61,11.63,29000.0,10.1134,10.1309,10.1134,10.1309,29000.0
2009-12-23 15:05:00,11.62,11.63,11.58,11.58,132100.0,10.1221,10.1309,10.0873,10.0873,132100.0
2009-12-23 15:10:00,11.59,11.61,11.58,11.6,204100.0,10.096,10.1134,10.0873,10.1047,204100.0
2009-12-23 15:15:00,11.6,11.65,11.6,11.65,82600.0,10.1047,10.1483,10.1047,10.1483,82600.0
2009-12-23 15:20:00,11.65,11.65,11.6,11.6,81700.0,10.1483,10.1483,10.1047,10.1047,81700.0
2009-12-23 15:25:00,11.6,11.61,11.59,11.61,58400.0,10.1047,10.1134,10.096,10.1134,58400.0
2009-12-23 15:30:00,11.61,11.63,11.6,11.62,132700.0,10.1134,10.1309,10.1047,10.1221,132700.0
2009-12-23 15:35:00,11.61,11.62,11.61,11.62,40500.0,10.1134,10.1221,10.1134,10.1221,40500.0
2009-12-23 15:40:00,11.62,11.64,11.59,11.59,149300.0,10.1221,10.1396,10.096,10.096,149300.0
2009-12-23 15:45:00,11.59,11.63,11.59,11.62,133900.0,10.096,10.1309,10.096,10.1221,133900.0
2009-12-23 15:50:00,11.61,11.65,11.59,11.65,205700.0,10.1134,10.1483,10.096,10.1483,205700.0
2009-12-23 15:55:00,11.65,11.65,11.61,11.63,206900.0,10.1483,10.1483,10.1134,10.1309,206900.0
2009-12-24 09:30:00,11.62,11.71,11.62,11.67,94900.0,10.1221,10.2005,10.1221,10.1657,94900.0
2009-12-24 09:35:00,11.67,11.69,11.61,11.62,79000.0,10.1657,10.1831,10.1134,10.1221,79000.0
2009-12-24 09:40:00,11.63,11.66,11.62,11.64,32500.0,10.1309,10.157,10.1221,10.1396,32500.0
2009-12-24 09:45:00,11.64,11.65,11.58,11.6,85700.0,10.1396,10.1483,10.0873,10.1047,85700.0
2009-12-24 09:50:00,11.6,11.61,11.58,11.59,47500.0,10.1047,10.1134,10.0873,10.096,47500.0
2009-12-24 09:55:00,11.58,11.62,11.58,11.61,40200.0,10.0873,10.1221,10.0873,10.1134,40200.0
2009-12-24 10:00:00,11.62,11.69,11.61,11.64,152000.0,10.1221,10.1831,10.1134,10.1396,152000.0
2009-12-24 10:05:00,11.64,11.65,11.6,11.63,73800.0,10.1396,10.1483,10.1047,10.1309,73800.0
2009-12-24 10:10:00,11.64,11.65,11.6,11.6,41900.0,10.1396,10.1483,10.1047,10.1047,41900.0
2009-12-24 10:15:00,11.6,11.64,11.6,11.61,109400.0,10.1047,10.1396,10.1047,10.1134,109400.0
2009-12-24 10:20:00,11.62,11.65,11.6,11.62,105000.0,10.1221,10.1483,10.1047,10.1221,105000.0
2009-12-24 10:25:00,11.61,11.61,11.58,11.58,21900.0,10.1134,10.1134,10.0873,10.0873,21900.0
2009-12-24 10:30:00,11.58,11.58,11.55,11.55,54800.0,10.0873,10.0873,10.0612,10.0612,54800.0
2009-12-24 10:35:00,11.55,11.55,11.52,11.53,43000.0,10.0612,10.0612,10.035,10.0437,43000.0
2009-12-24 10:40:00,11.52,11.53,11.52,11.52,9200.0,10.035,10.0437,10.035,10.035,9200.0
2009-12-24 10:45:00,11.53,11.54,11.52,11.54,40100.0,10.0437,10.0525,10.035,10.0525,40100.0
2009-12-24 10:50:00,11.54,11.54,11.51,11.53,67800.0,10.0525,10.0525,10.0263,10.0437,67800.0
2009-12-24 10:55:00,11.53,11.55,11.51,11.53,84300.0,10.0437,10.0612,10.0263,10.0437,84300.0
2009-12-24 11:00:00,11.54,11.54,11.53,11.54,5700.0,10.0525,10.0525,10.0437,10.0525,5700.0
2009-12-24 11:05:00,11.53,11.53,11.49,11.49,128300.0,10.0437,10.0437,10.0089,10.0089,128300.0
2009-12-24 11:10:00,11.49,11.5,11.47,11.5,47000.0,10.0089,10.0176,9.9915,10.0176,47000.0
2009-12-24 11:15:00,11.5,11.5,11.47,11.47,25800.0,10.0176,10.0176,9.9915,9.9915,25800.0
2009-12-24 11:20:00,11.47,11.5,11.47,11.49,14200.0,9.9915,10.0176,9.9915,10.0089,14200.0
2009-12-24 11:25:00,11.5,11.5,11.48,11.48,17900.0,10.0176,10.0176,10.0002,10.0002,17900.0
2009-12-24 11:30:00,11.49,11.5,11.43,11.43,121500.0,10.0089,10.0176,9.9566,9.9566,121500.0
2009-12-24 11:35:00,11.43,11.43,11.42,11.42,11600.0,9.9566,9.9566,9.9479,9.9479,11600.0
2009-12-24 11:40:00,11.42,11.43,11.42,11.43,19100.0,9.9479,9.9566,9.9479,9.9566,19100.0
2009-12-24 11:45:00,11.43,11.45,11.42,11.44,44900.0,9.9566,9.9741,9.9479,9.9653,44900.0
2009-12-24 11:50:00,11.44,11.46,11.44,11.45,62700.0,9.9653,9.9828,9.9653,9.9741,62700.0
2009-12-24 11:55:00,11.45,11.46,11.44,11.44,32600.0,9.9741,9.9828,9.9653,9.9653,32600.0
2009-12-24 12:00:00,11.45,11.47,11.44,11.46,49400.0,9.9741,9.9915,9.9653,9.9828,49400.0
2009-12-24 12:05:00,11.45,11.49,11.45,11.48,17100.0,9.9741,10.0089,9.9741,10.0002,17100.0
2009-12-24 12:10:00,11.49,11.5,11.48,11.49,15600.0,10.0089,10.0176,10.0002,10.0089,15600.0
2009-12-24 12:15:00,11.49,11.51,11.49,11.5,110800.0,10.0089,10.0263,10.0089,10.0176,110800.0
2009-12-24 12:20:00,11.5,11.51,11.49,11.5,37500.0,10.0176,10.0263,10.0089,10.0176,37500.0
2009-12-24 12:25:00,11.5,11.52,11.5,11.52,34600.0,10.0176,10.035,10.0176,10.035,34600.0
2009-12-24 12:30:00,11.52,11.53,11.51,11.53,10700.0,10.035,10.0437,10.0263,10.0437,10700.0
2009-12-24 12:35:00,11.53,11.53,11.52,11.53,34600.0,10.0437,10.0437,10.035,10.0437,34600.0
2009-12-24 12:40:00,11.53,11.54,11.51,11.54,45200.0,10.0437,10.0525,10.0263,10.0525,45200.0
2009-12-24 12:45:00,11.54,11.54,11.52,11.53,100300.0,10.0525,10.0525,10.035,10.0437,100300.0
2009-12-24 12:50:00,11.53,11.55,11.52,11.54,40400.0,10.0437,10.0612,10.035,10.0525,40400.0
2009-12-24 12:55:00,11.55,11.55,11.54,11.54,53500.0,10.0612,10.0612,10.0525,10.0525,53500.0
2009-12-28 09:30:00,11.33,11.57,11.33,11.57,206600.0,9.8695,10.0786,9.8695,10.0786,206600.0
2009-12-28 09:35:00,11.57,11.57,11.5,11.54,140600.0,10.0786,10.0786,10.0176,10.0525,140600.0
2009-12-28 09:40:00,11.53,11.55,11.5,11.5,221400.0,10.0437,10.0612,10.0176,10.0176,221400.0
2009-12-28 09:45:00,11.51,11.55,11.5,11.54,103000.0,10.0263,10.0612,10.0176,10.0525,103000.0
2009-12-28 09:50:00,11.54,11.55,11.5,11.52,107100.0,10.0525,10.0612,10.0176,10.035,107100.0
2009-12-28 09:55:00,11.52,11.55,11.51,11.54,115500.0,10.035,10.0612,10.0263,10.0525,115500.0
2009-12-28 10:00:00,11.54,11.56,11.52,11.55,119200.0,10.0525,10.0699,10.035,10.0612,119200.0
2009-12-28 10:05:00,11.55,11.55,11.54,11.54,44700.0,10.0612,10.0612,10.0525,10.0525,44700.0
2009-12-28 10:10:00,11.54,11.6,11.54,11.59,120200.0,10.0525,10.1047,10.0525,10.096,120200.0
2009-12-28 10:15:00,11.59,11.6,11.56,11.59,79100.0,10.096,10.1047,10.0699,10.096,79100.0
2009-12-28 10:20:00,11.58,11.6,11.58,11.58,27700.0,10.0873,10.1047,10.0873,10.0873,27700.0
2009-12-28 10:25:00,11.58,11.58,11.54,11.54,59800.0,10.0873,10.0873,10.0525,10.0525,59800.0
2009-12-28 10:30:00,11.55,11.56,11.52,11.53,42600.0,10.0612,10.0699,10.035,10.0437,42600.0
2009-12-28 10:35:00,11.52,11.52,11.49,11.49,63200.0,10.035,10.035,10.0089,10.0089,63200.0
2009-12-28 10:40:00,11.48,11.49,11.48,11.48,16800.0,10.0002,10.0089,10.0002,10.0002,16800.0
2009-12-28 10:45:00,11.49,11.49,11.46,11.47,41700.0,10.0089,10.0089,9.9828,9.9915,41700.0
2009-12-28 10:50:00,11.47,11.49,11.47,11.48,22400.0,9.9915,10.0089,9.9915,10.0002,22400.0
2009-12-28 10:55:00,11.49,11.49,11.47,11.47,47500.0,10.0089,10.0089,9.9915,9.9915,47500.0
2009-12-28 11:00:00,11.48,11.48,11.43,11.46,66800.0,10.0002,10.0002,9.9566,9.9828,66800.0
2009-12-28 11:05:00,11.45,11.49,11.45,11.49,28500.0,9.9741,10.0089,9.9741,10.0089,28500.0
2009-12-28 11:10:00,11.48,11.5,11.48,11.49,43000.0,10.0002,10.0176,10.0002,10.0089,43000.0
2009-12-28 11:15:00,11.5,11.5,11.48,11.48,10400.0,10.0176,10.0176,10.0002,10.0002,10400.0
2009-12-28 11:20:00,11.48,11.49,11.47,11.48,28100.0,10.0002,10.0089,9.9915,10.0002,28100.0
2009-12-28 11:25:00,11.48,11.48,11.47,11.47,9100.0,10.0002,10.0002,9.9915,9.9915,9100.0
2009-12-28 11:30:00,11.48,11.48,11.47,11.48,2900.0,10.0002,10.0002,9.9915,10.0002,2900.0
2009-12-28 11:35:00,11.47,11.48,11.47,11.47,38000.0,9.9915,10.0002,9.9915,9.9915,38000.0
2009-12-28 11:40:00,11.47,11.48,11.46,11.46,27300.0,9.9915,10.0002,9.9828,9.9828,27300.0
2009-12-28 11:45:00,11.46,11.47,11.43,11.43,91000.0,9.9828,9.9915,9.9566,9.9566,91000.0
2009-12-28 11:50:00,11.43,11.45,11.43,11.44,27000.0,9.9566,9.9741,9.9566,9.9653,27000.0
2009-12-28 11:55:00,11.45,11.45,11.43,11.43,37600.0,9.9741,9.9741,9.9566,9.9566,37600.0
2009-12-28 12:00:00,11.42,11.43,11.42,11.43,11700.0,9.9479,9.9566,9.9479,9.9566,11700.0
2009-12-28 12:05:00,11.43,11.43,11.41,11.41,19500.0,9.9566,9.9566,9.9392,9.9392,19500.0
2009-12-28 12:10:00,11.41,11.42,11.41,11.41,17100.0,9.9392,9.9479,9.9392,9.9392,17100.0
2009-12-28 12:15:00,11.42,11.42,11.41,11.41,16100.0,9.9479,9.9479,9.9392,9.9392,16100.0
2009-12-28 12:20:00,11.42,11.42,11.41,11.41,11100.0,9.9479,9.9479,9.9392,9.9392,11100.0
2009-12-28 12:25:00,11.41,11.42,11.41,11.42,20700.0,9.9392,9.9479,9.9392,9.9479,20700.0
2009-12-28 12:30:00,11.42,11.42,11.41,11.41,13500.0,9.9479,9.9479,9.9392,9.9392,13500.0
2009-12-28 12:35:00,11.42,11.42,11.41,11.41,4900.0,9.9479,9.9479,9.9392,9.9392,4900.0
2009-12-28 12:40:00,11.41,11.42,11.41,11.41,4900.0,9.9392,9.9479,9.9392,9.9392,4900.0
2009-12-28 12:45:00,11.41,11.43,11.41,11.43,20000.0,9.9392,9.9566,9.9392,9.9566,20000.0
2009-12-28 12:50:00,11.43,11.45,11.42,11.43,84100.0,9.9566,9.9741,9.9479,9.9566,84100.0
2009-12-28 12:55:00,11.44,11.44,11.42,11.43,26500.0,9.9653,9.9653,9.9479,9.9566,26500.0
2009-12-28 13:00:00,11.43,11.44,11.42,11.43,28900.0,9.9566,9.9653,9.9479,9.9566,28900.0
2009-12-28 13:05:00,11.44,11.44,11.43,11.43,23500.0,9.9653,9.9653,9.9566,9.9566,23500.0
2009-12-28 13:10:00,11.44,11.45,11.43,11.45,29200.0,9.9653,9.9741,9.9566,9.9741,29200.0
2009-12-28 13:15:00,11.45,11.45,11.44,11.44,18800.0,9.9741,9.9741,9.9653,9.9653,18800.0
2009-12-28 13:20:00,11.44,11.45,11.43,11.44,76800.0,9.9653,9.9741,9.9566,9.9653,76800.0
2009-12-28 13:25:00,11.44,11.44,11.43,11.44,24700.0,9.9653,9.9653,9.9566,9.9653,24700.0
2009-12-28 13:30:00,11.44,11.45,11.43,11.43,67100.0,9.9653,9.9741,9.9566,9.9566,67100.0
2009-12-28 13:35:00,11.44,11.44,11.43,11.43,12100.0,9.9653,9.9653,9.9566,9.9566,12100.0
2009-12-28 13:40:00,11.43,11.44,11.42,11.42,23200.0,9.9566,9.9653,9.9479,9.9479,23200.0
2009-12-28 13:45:00,11.42,11.43,11.4,11.4,50400.0,9.9479,9.9566,9.9305,9.9305,50400.0
2009-12-28 13:50:00,11.4,11.41,11.4,11.4,13200.0,9.9305,9.9392,9.9305,9.9305,13200.0
2009-12-28 13:55:00,11.4,11.41,11.4,11.4,25100.0,9.9305,9.9392,9.9305,9.9305,25100.0
2009-12-28 14:00:00,11.4,11.42,11.39,11.39,106400.0,9.9305,9.9479,9.9218,9.9218,106400.0
2009-12-28 14:05:00,11.39,11.4,11.36,11.37,88300.0,9.9218,9.9305,9.8957,9.9044,88300.0
2009-12-28 14:10:00,11.37,11.37,11.35,11.36,98000.0,9.9044,9.9044,9.8869,9.8957,98000.0
2009-12-28 14:15:00,11.37,11.37,11.32,11.33,92900.0,9.9044,9.9044,9.8608,9.8695,92900.0
2009-12-28 14:20:00,11.32,11.33,11.31,11.31,59300.0,9.8608,9.8695,9.8521,9.8521,59300.0
2009-12-28 14:25:00,11.32,11.32,11.29,11.29,77100.0,9.8608,9.8608,9.8347,9.8347,77100.0
2009-12-28 14:30:00,11.29,11.3,11.28,11.29,96500.0,9.8347,9.8434,9.826,9.8347,96500.0
2009-12-28 14:35:00,11.29,11.31,11.29,11.3,85500.0,9.8347,9.8521,9.8347,9.8434,85500.0
2009-12-28 14:40:00,11.31,11.31,11.29,11.29,48100.0,9.8521,9.8521,9.8347,9.8347,48100.0
2009-12-28 14:45:00,11.29,11.32,11.28,11.32,68100.0,9.8347,9.8608,9.826,9.8608,68100.0
2009-12-28 14:50:00,11.32,11.33,11.31,11.33,39800.0,9.8608,9.8695,9.8521,9.8695,39800.0
2009-12-28 14:55:00,11.33,11.33,11.31,11.32,25100.0,9.8695,9.8695,9.8521,9.8608,25100.0
2009-12-28 15:00:00,11.32,11.33,11.31,11.32,39100.0,9.8608,9.8695,9.8521,9.8608,39100.0
2009-12-28 15:05:00,11.31,11.33,11.31,11.32,50500.0,9.8521,9.8695,9.8521,9.8608,50500.0
2009-12-28 15:10:00,11.33,11.35,11.32,11.35,38100.0,9.8695,9.8869,9.8608,9.8869,38100.0
2009-12-28 15:15:00,11.35,11.35,11.34,11.35,15200.0,9.8869,9.8869,9.8782,9.8869,15200.0
2009-12-28 15:20:00,11.35,11.37,11.34,11.36,62500.0,9.8869,9.9044,9.8782,9.8957,62500.0
2009-12-28 15:25:00,11.36,11.36,11.34,11.35,77900.0,9.8957,9.8957,9.8782,9.8869,77900.0
2009-12-28 15:30:00,11.36,11.37,11.35,11.36,46600.0,9.8957,9.9044,9.8869,9.8957,46600.0
2009-12-28 15:35:00,11.36,11.39,11.36,11.39,44400.0,9.8957,9.9218,9.8957,9.9218,44400.0
2009-12-28 15:40:00,11.39,11.42,11.38,11.42,62400.0,9.9218,9.9479,9.9131,9.9479,62400.0
2009-12-28 15:45:00,11.41,11.44,11.41,11.43,110500.0,9.9392,9.9653,9.9392,9.9566,110500.0
2009-12-28 15:50:00,11.42,11.43,11.41,11.43,105600.0,9.9479,9.9566,9.9392,9.9566,105600.0
2009-12-28 15:55:00,11.43,11.45,11.43,11.44,277000.0,9.9566,9.9741,9.9566,9.9653,277000.0
2009-12-29 09:30:00,11.5,11.51,11.38,11.44,232300.0,10.0176,10.0263,9.9131,9.9653,232300.0
2009-12-29 09:35:00,11.45,11.45,11.35,11.42,136400.0,9.9741,9.9741,9.8869,9.9479,136400.0
2009-12-29 09:40:00,11.42,11.43,11.33,11.34,81200.0,9.9479,9.9566,9.8695,9.8782,81200.0
2009-12-29 09:45:00,11.35,11.39,11.35,11.38,75300.0,9.8869,9.9218,9.8869,9.9131,75300.0
2009-12-29 09:50:00,11.38,11.41,11.38,11.41,105600.0,9.9131,9.9392,9.9131,9.9392,105600.0
2009-12-29 09:55:00,11.41,11.41,11.4,11.4,56500.0,9.9392,9.9392,9.9305,9.9305,56500.0
2009-12-29 10:00:00,11.4,11.44,11.39,11.44,58200.0,9.9305,9.9653,9.9218,9.9653,58200.0
2009-12-29 10:05:00,11.43,11.44,11.41,11.42,47000.0,9.9566,9.9653,9.9392,9.9479,47000.0
2009-12-29 10:10:00,11.42,11.44,11.42,11.43,48400.0,9.9479,9.9653,9.9479,9.9566,48400.0
2009-12-29 10:15:00,11.43,11.45,11.43,11.44,84600.0,9.9566,9.9741,9.9566,9.9653,84600.0
2009-12-29 10:20:00,11.44,11.45,11.42,11.42,48000.0,9.9653,9.9741,9.9479,9.9479,48000.0
2009-12-29 10:25:00,11.43,11.44,11.42,11.44,22700.0,9.9566,9.9653,9.9479,9.9653,22700.0
2009-12-29 10:30:00,11.43,11.44,11.42,11.43,33600.0,9.9566,9.9653,9.9479,9.9566,33600.0
2009-12-29 10:35:00,11.43,11.43,11.42,11.43,7200.0,9.9566,9.9566,9.9479,9.9566,7200.0
2009-12-29 10:40:00,11.43,11.44,11.4,11.4,55200.0,9.9566,9.9653,9.9305,9.9305,55200.0
2009-12-29 10:45:00,11.4,11.44,11.4,11.43,32000.0,9.9305,9.9653,9.9305,9.9566,32000.0
2009-12-29 10:50:00,11.42,11.44,11.42,11.43,59700.0,9.9479,9.9653,9.9479,9.9566,59700.0
2009-12-29 10:55:00,11.43,11.44,11.42,11.43,37300.0,9.9566,9.9653,9.9479,9.9566,37300.0
2009-12-29 11:00:00,11.43,11.44,11.42,11.42,36800.0,9.9566,9.9653,9.9479,9.9479,36800.0
2009-12-29 11:05:00,11.42,11.44,11.42,11.44,115800.0,9.9479,9.9653,9.9479,9.9653,115800.0
2009-12-29 11:10:00,11.45,11.45,11.44,11.44,71800.0,9.9741,9.9741,9.9653,9.9653,71800.0
2009-12-29 11:15:00,11.44,11.45,11.41,11.41,88100.0,9.9653,9.9741,9.9392,9.9392,88100.0
2009-12-29 11:20:00,11.41,11.42,11.4,11.42,37200.0,9.9392,9.9479,9.9305,9.9479,37200.0
2009-12-29 11:25:00,11.42,11.42,11.4,11.41,24500.0,9.9479,9.9479,9.9305,9.9392,24500.0
2009-12-29 11:30:00,11.4,11.43,11.4,11.43,15800.0,9.9305,9.9566,9.9305,9.9566,15800.0
2009-12-29 11:35:00,11.43,11.43,11.39,11.39,43600.0,9.9566,9.9566,9.9218,9.9218,43600.0
2009-12-29 11:40:00,11.39,11.4,11.38,11.39,13400.0,9.9218,9.9305,9.9131,9.9218,13400.0
2009-12-29 11:45:00,11.39,11.4,11.39,11.39,28600.0,9.9218,9.9305,9.9218,9.9218,28600.0
2009-12-29 11:50:00,11.39,11.4,11.37,11.37,41200.0,9.9218,9.9305,9.9044,9.9044,41200.0
2009-12-29 11:55:00,11.37,11.38,11.37,11.38,77300.0,9.9044,9.9131,9.9044,9.9131,77300.0
2009-12-29 12:00:00,11.38,11.39,11.37,11.37,54400.0,9.9131,9.9218,9.9044,9.9044,54400.0
2009-12-29 12:05:00,11.37,11.38,11.37,11.37,27700.0,9.9044,9.9131,9.9044,9.9044,27700.0
2009-12-29 12:10:00,11.37,11.37,11.35,11.36,43200.0,9.9044,9.9044,9.8869,9.8957,43200.0
2009-12-29 12:15:00,11.36,11.37,11.36,11.37,84000.0,9.8957,9.9044,9.8957,9.9044,84000.0
2009-12-29 12:20:00,11.36,11.37,11.35,11.37,185600.0,9.8957,9.9044,9.8869,9.9044,185600.0
2009-12-29 12:25:00,11.37,11.37,11.36,11.37,13600.0,9.9044,9.9044,9.8957,9.9044,13600.0
2009-12-29 12:30:00,11.37,11.37,11.36,11.37,15800.0,9.9044,9.9044,9.8957,9.9044,15800.0
2009-12-29 12:35:00,11.36,11.39,11.36,11.39,16300.0,9.8957,9.9218,9.8957,9.9218,16300.0
2009-12-29 12:40:00,11.39,11.4,11.38,11.4,26500.0,9.9218,9.9305,9.9131,9.9305,26500.0
2009-12-29 12:45:00,11.4,11.45,11.39,11.45,190000.0,9.9305,9.9741,9.9218,9.9741,190000.0
2009-12-29 12:50:00,11.46,11.46,11.4,11.4,106600.0,9.9828,9.9828,9.9305,9.9305,106600.0
2009-12-29 12:55:00,11.4,11.41,11.4,11.41,6500.0,9.9305,9.9392,9.9305,9.9392,6500.0
2009-12-29 13:00:00,11.4,11.42,11.4,11.41,29800.0,9.9305,9.9479,9.9305,9.9392,29800.0
2009-12-29 13:05:00,11.4,11.42,11.4,11.42,16700.0,9.9305,9.9479,9.9305,9.9479,16700.0
2009-12-29 13:10:00,11.42,11.42,11.4,11.4,54300.0,9.9479,9.9479,9.9305,9.9305,54300.0
2009-12-29 13:15:00,11.41,11.41,11.4,11.4,19300.0,9.9392,9.9392,9.9305,9.9305,19300.0
2009-12-29 13:20:00,11.41,11.42,11.4,11.42,19200.0,9.9392,9.9479,9.9305,9.9479,19200.0
2009-12-29 13:25:00,11.42,11.43,11.41,11.43,65900.0,9.9479,9.9566,9.9392,9.9566,65900.0
2009-12-29 13:30:00,11.42,11.43,11.42,11.42,6800.0,9.9479,9.9566,9.9479,9.9479,6800.0
2009-12-29 13:35:00,11.42,11.44,11.42,11.44,18100.0,9.9479,9.9653,9.9479,9.9653,18100.0
2009-12-29 13:40:00,11.44,11.45,11.43,11.45,30600.0,9.9653,9.9741,9.9566,9.9741,30600.0
2009-12-29 13:45:00,11.44,11.44,11.42,11.43,74200.0,9.9653,9.9653,9.9479,9.9566,74200.0
2009-12-29 13:50:00,11.43,11.44,11.42,11.43,55500.0,9.9566,9.9653,9.9479,9.9566,55500.0
2009-12-29 13:55:00,11.42,11.44,11.42,11.44,17400.0,9.9479,9.9653,9.9479,9.9653,17400.0
2009-12-29 14:00:00,11.43,11.44,11.42,11.43,52500.0,9.9566,9.9653,9.9479,9.9566,52500.0
2009-12-29 14:05:00,11.43,11.44,11.42,11.43,37400.0,9.9566,9.9653,9.9479,9.9566,37400.0
2009-12-29 14:10:00,11.43,11.44,11.42,11.44,37400.0,9.9566,9.9653,9.9479,9.9653,37400.0
2009-12-29 14:15:00,11.43,11.44,11.43,11.44,28400.0,9.9566,9.9653,9.9566,9.9653,28400.0
2009-12-29 14:20:00,11.43,11.44,11.43,11.43,12600.0,9.9566,9.9653,9.9566,9.9566,12600.0
2009-12-29 14:25:00,11.44,11.44,11.43,11.44,9600.0,9.9653,9.9653,9.9566,9.9653,9600.0
2009-12-29 14:30:00,11.44,11.44,11.43,11.44,12600.0,9.9653,9.9653,9.9566,9.9653,12600.0
2009-12-29 14:35:00,11.44,11.44,11.43,11.44,12700.0,9.9653,9.9653,9.9566,9.9653,12700.0
2009-12-29 14:40:00,11.43,11.44,11.42,11.42,36400.0,9.9566,9.9653,9.9479,9.9479,36400.0
2009-12-29 14:45:00,11.42,11.43,11.41,11.42,43200.0,9.9479,9.9566,9.9392,9.9479,43200.0
2009-12-29 14:50:00,11.43,11.43,11.4,11.4,52000.0,9.9566,9.9566,9.9305,9.9305,52000.0
2009-12-29 14:55:00,11.4,11.41,11.4,11.41,5500.0,9.9305,9.9392,9.9305,9.9392,5500.0
2009-12-29 15:00:00,11.41,11.44,11.4,11.42,89700.0,9.9392,9.9653,9.9305,9.9479,89700.0
2009-12-29 15:05:00,11.42,11.43,11.4,11.41,62500.0,9.9479,9.9566,9.9305,9.9392,62500.0
2009-12-29 15:10:00,11.41,11.41,11.4,11.41,34000.0,9.9392,9.9392,9.9305,9.9392,34000.0
2009-12-29 15:15:00,11.4,11.43,11.4,11.41,38500.0,9.9305,9.9566,9.9305,9.9392,38500.0
2009-12-29 15:20:00,11.42,11.43,11.4,11.41,49400.0,9.9479,9.9566,9.9305,9.9392,49400.0
2009-12-29 15:25:00,11.42,11.43,11.42,11.43,24900.0,9.9479,9.9566,9.9479,9.9566,24900.0
2009-12-29 15:30:00,11.42,11.43,11.4,11.41,40500.0,9.9479,9.9566,9.9305,9.9392,40500.0
2009-12-29 15:35:00,11.4,11.41,11.4,11.4,34600.0,9.9305,9.9392,9.9305,9.9305,34600.0
2009-12-29 15:40:00,11.41,11.42,11.4,11.41,92900.0,9.9392,9.9479,9.9305,9.9392,92900.0
2009-12-29 15:45:00,11.42,11.43,11.41,11.43,49200.0,9.9479,9.9566,9.9392,9.9566,49200.0
2009-12-29 15:50:00,11.43,11.43,11.42,11.43,75500.0,9.9566,9.9566,9.9479,9.9566,75500.0
2009-12-29 15:55:00,11.43,11.43,11.41,11.41,220000.0,9.9566,9.9566,9.9392,9.9392,220000.0
2009-12-30 09:30:00,11.39,11.39,11.26,11.33,67300.0,9.9218,9.9218,9.8085,9.8695,67300.0
2009-12-30 09:35:00,11.33,11.35,11.29,11.34,65900.0,9.8695,9.8869,9.8347,9.8782,65900.0
2009-12-30 09:40:00,11.34,11.38,11.3,11.31,111600.0,9.8782,9.9131,9.8434,9.8521,111600.0
2009-12-30 09:45:00,11.3,11.36,11.3,11.32,95200.0,9.8434,9.8957,9.8434,9.8608,95200.0
2009-12-30 09:50:00,11.32,11.35,11.31,11.34,74600.0,9.8608,9.8869,9.8521,9.8782,74600.0
2009-12-30 09:55:00,11.34,11.37,11.34,11.35,140500.0,9.8782,9.9044,9.8782,9.8869,140500.0
2009-12-30 10:00:00,11.35,11.35,11.33,11.34,83700.0,9.8869,9.8869,9.8695,9.8782,83700.0
2009-12-30 10:05:00,11.35,11.36,11.28,11.29,87600.0,9.8869,9.8957,9.826,9.8347,87600.0
2009-12-30 10:10:00,11.28,11.29,11.28,11.28,12900.0,9.826,9.8347,9.826,9.826,12900.0
2009-12-30 10:15:00,11.29,11.34,11.29,11.33,131400.0,9.8347,9.8782,9.8347,9.8695,131400.0
2009-12-30 10:20:00,11.32,11.33,11.31,11.32,34900.0,9.8608,9.8695,9.8521,9.8608,34900.0
2009-12-30 10:25:00,11.33,11.35,11.31,11.31,54800.0,9.8695,9.8869,9.8521,9.8521,54800.0
2009-12-30 10:30:00,11.32,11.34,11.31,11.31,80900.0,9.8608,9.8782,9.8521,9.8521,80900.0
2009-12-30 10:35:00,11.31,11.32,11.28,11.28,76600.0,9.8521,9.8608,9.826,9.826,76600.0
2009-12-30 10:40:00,11.3,11.31,11.26,11.3,39100.0,9.8434,9.8521,9.8085,9.8434,39100.0
2009-12-30 10:45:00,11.31,11.31,11.28,11.28,62900.0,9.8521,9.8521,9.826,9.826,62900.0
2009-12-30 10:50:00,11.28,11.31,11.28,11.29,51900.0,9.826,9.8521,9.826,9.8347,51900.0
2009-12-30 10:55:00,11.29,11.3,11.29,11.29,6500.0,9.8347,9.8434,9.8347,9.8347,6500.0
2009-12-30 11:00:00,11.3,11.33,11.29,11.32,65400.0,9.8434,9.8695,9.8347,9.8608,65400.0
2009-12-30 11:05:00,11.33,11.33,11.32,11.32,14600.0,9.8695,9.8695,9.8608,9.8608,14600.0
2009-12-30 11:10:00,11.32,11.33,11.32,11.33,16000.0,9.8608,9.8695,9.8608,9.8695,16000.0
2009-12-30 11:15:00,11.32,11.33,11.31,11.32,78300.0,9.8608,9.8695,9.8521,9.8608,78300.0
2009-12-30 11:20:00,11.31,11.34,11.31,11.31,50900.0,9.8521,9.8782,9.8521,9.8521,50900.0
2009-12-30 11:25:00,11.31,11.32,11.31,11.32,33100.0,9.8521,9.8608,9.8521,9.8608,33100.0
2009-12-30 11:30:00,11.32,11.33,11.31,11.32,8900.0,9.8608,9.8695,9.8521,9.8608,8900.0
2009-12-30 11:35:00,11.32,11.33,11.32,11.33,14500.0,9.8608,9.8695,9.8608,9.8695,14500.0
2009-12-30 11:40:00,11.33,11.34,11.32,11.33,28700.0,9.8695,9.8782,9.8608,9.8695,28700.0
2009-12-30 11:45:00,11.32,11.34,11.32,11.34,61100.0,9.8608,9.8782,9.8608,9.8782,61100.0
2009-12-30 11:50:00,11.33,11.4,11.33,11.4,160600.0,9.8695,9.9305,9.8695,9.9305,160600.0
2009-12-30 11:55:00,11.4,11.4,11.36,11.36,99300.0,9.9305,9.9305,9.8957,9.8957,99300.0
2009-12-30 12:00:00,11.36,11.38,11.36,11.37,47900.0,9.8957,9.9131,9.8957,9.9044,47900.0
2009-12-30 12:05:00,11.36,11.37,11.36,11.37,24800.0,9.8957,9.9044,9.8957,9.9044,24800.0
2009-12-30 12:10:00,11.37,11.37,11.35,11.36,56500.0,9.9044,9.9044,9.8869,9.8957,56500.0
2009-12-30 12:15:00,11.36,11.37,11.36,11.36,15600.0,9.8957,9.9044,9.8957,9.8957,15600.0
2009-12-30 12:20:00,11.37,11.37,11.35,11.35,29800.0,9.9044,9.9044,9.8869,9.8869,29800.0
2009-12-30 12:25:00,11.35,11.36,11.35,11.36,64300.0,9.8869,9.8957,9.8869,9.8957,64300.0
2009-12-30 12:30:00,11.35,11.36,11.35,11.35,21200.0,9.8869,9.8957,9.8869,9.8869,21200.0
2009-12-30 12:35:00,11.35,11.36,11.35,11.35,29200.0,9.8869,9.8957,9.8869,9.8869,29200.0
2009-12-30 12:40:00,11.35,11.35,11.34,11.35,20100.0,9.8869,9.8869,9.8782,9.8869,20100.0
2009-12-30 12:45:00,11.35,11.35,11.34,11.34,20900.0,9.8869,9.8869,9.8782,9.8782,20900.0
2009-12-30 12:50:00,11.35,11.35,11.34,11.35,10100.0,9.8869,9.8869,9.8782,9.8869,10100.0
2009-12-30 12:55:00,11.35,11.35,11.34,11.34,47400.0,9.8869,9.8869,9.8782,9.8782,47400.0
2009-12-30 13:00:00,11.34,11.36,11.34,11.36,46000.0,9.8782,9.8957,9.8782,9.8957,46000.0
2009-12-30 13:05:00,11.36,11.36,11.34,11.34,23300.0,9.8957,9.8957,9.8782,9.8782,23300.0
2009-12-30 13:10:00,11.34,11.35,11.33,11.35,53600.0,9.8782,9.8869,9.8695,9.8869,53600.0
2009-12-30 13:15:00,11.35,11.35,11.34,11.34,1500.0,9.8869,9.8869,9.8782,9.8782,1500.0
2009-12-30 13:20:00,11.34,11.35,11.34,11.35,6400.0,9.8782,9.8869,9.8782,9.8869,6400.0
2009-12-30 13:25:00,11.35,11.35,11.34,11.34,10800.0,9.8869,9.8869,9.8782,9.8782,10800.0
2009-12-30 13:30:00,11.34,11.35,11.34,11.34,11500.0,9.8782,9.8869,9.8782,9.8782,11500.0
2009-12-30 13:35:00,11.34,11.35,11.34,11.34,8600.0,9.8782,9.8869,9.8782,9.8782,8600.0
2009-12-30 13:40:00,11.35,11.35,11.34,11.35,14200.0,9.8869,9.8869,9.8782,9.8869,14200.0
2009-12-30 13:45:00,11.35,11.35,11.34,11.34,29200.0,9.8869,9.8869,9.8782,9.8782,29200.0
2009-12-30 13:50:00,11.34,11.35,11.3,11.31,68300.0,9.8782,9.8869,9.8434,9.8521,68300.0
2009-12-30 13:55:00,11.3,11.31,11.28,11.29,32800.0,9.8434,9.8521,9.826,9.8347,32800.0
2009-12-30 14:00:00,11.29,11.33,11.28,11.33,54400.0,9.8347,9.8695,9.826,9.8695,54400.0
2009-12-30 14:05:00,11.33,11.34,11.33,11.34,22600.0,9.8695,9.8782,9.8695,9.8782,22600.0
2009-12-30 14:10:00,11.33,11.34,11.32,11.33,40700.0,9.8695,9.8782,9.8608,9.8695,40700.0
2009-12-30 14:15:00,11.32,11.33,11.32,11.32,26400.0,9.8608,9.8695,9.8608,9.8608,26400.0
2009-12-30 14:20:00,11.32,11.34,11.32,11.34,73500.0,9.8608,9.8782,9.8608,9.8782,73500.0
2009-12-30 14:25:00,11.33,11.34,11.32,11.34,60300.0,9.8695,9.8782,9.8608,9.8782,60300.0
2009-12-30 14:30:00,11.33,11.34,11.32,11.33,48200.0,9.8695,9.8782,9.8608,9.8695,48200.0
2009-12-30 14:35:00,11.34,11.34,11.32,11.33,39900.0,9.8782,9.8782,9.8608,9.8695,39900.0
2009-12-30 14:40:00,11.33,11.34,11.32,11.33,56800.0,9.8695,9.8782,9.8608,9.8695,56800.0
2009-12-30 14:45:00,11.34,11.34,11.32,11.34,47300.0,9.8782,9.8782,9.8608,9.8782,47300.0
2009-12-30 14:50:00,11.34,11.34,11.32,11.32,21400.0,9.8782,9.8782,9.8608,9.8608,21400.0
2009-12-30 14:55:00,11.33,11.33,11.32,11.32,30900.0,9.8695,9.8695,9.8608,9.8608,30900.0
2009-12-30 15:00:00,11.32,11.33,11.3,11.3,55800.0,9.8608,9.8695,9.8434,9.8434,55800.0
2009-12-30 15:05:00,11.31,11.32,11.3,11.32,40100.0,9.8521,9.8608,9.8434,9.8608,40100.0
2009-12-30 15:10:00,11.31,11.33,11.3,11.32,61400.0,9.8521,9.8695,9.8434,9.8608,61400.0
2009-12-30 15:15:00,11.33,11.33,11.31,11.32,33700.0,9.8695,9.8695,9.8521,9.8608,33700.0
2009-12-30 15:20:00,11.32,11.33,11.32,11.33,35100.0,9.8608,9.8695,9.8608,9.8695,35100.0
2009-12-30 15:25:00,11.32,11.33,11.32,11.33,45600.0,9.8608,9.8695,9.8608,9.8695,45600.0
2009-12-30 15:30:00,11.33,11.34,11.31,11.32,117400.0,9.8695,9.8782,9.8521,9.8608,117400.0
2009-12-30 15:35:00,11.32,11.33,11.32,11.33,21700.0,9.8608,9.8695,9.8608,9.8695,21700.0
2009-12-30 15:40:00,11.32,11.35,11.32,11.35,108400.0,9.8608,9.8869,9.8608,9.8869,108400.0
2009-12-30 15:45:00,11.35,11.36,11.34,11.35,140500.0,9.8869,9.8957,9.8782,9.8869,140500.0
2009-12-30 15:50:00,11.36,11.37,11.34,11.36,128600.0,9.8957,9.9044,9.8782,9.8957,128600.0
2009-12-30 15:55:00,11.36,11.38,11.36,11.37,142600.0,9.8957,9.9131,9.8957,9.9044,142600.0
2009-12-31 09:30:00,11.38,11.46,11.3,11.46,67900.0,9.9131,9.9828,9.8434,9.9828,67900.0
2009-12-31 09:35:00,11.46,11.47,11.44,11.46,80300.0,9.9828,9.9915,9.9653,9.9828,80300.0
2009-12-31 09:40:00,11.45,11.48,11.44,11.47,75100.0,9.9741,10.0002,9.9653,9.9915,75100.0
2009-12-31 09:45:00,11.48,11.5,11.48,11.5,73100.0,10.0002,10.0176,10.0002,10.0176,73100.0
2009-12-31 09:50:00,11.5,11.5,11.48,11.5,95900.0,10.0176,10.0176,10.0002,10.0176,95900.0
2009-12-31 09:55:00,11.5,11.5,11.45,11.45,92400.0,10.0176,10.0176,9.9741,9.9741,92400.0
2009-12-31 10:00:00,11.46,11.49,11.45,11.49,38600.0,9.9828,10.0089,9.9741,10.0089,38600.0
2009-12-31 10:05:00,11.49,11.51,11.48,11.51,75400.0,10.0089,10.0263,10.0002,10.0263,75400.0
2009-12-31 10:10:00,11.51,11.51,11.49,11.5,46500.0,10.0263,10.0263,10.0089,10.0176,46500.0
2009-12-31 10:15:00,11.49,11.51,11.49,11.5,54200.0,10.0089,10.0263,10.0089,10.0176,54200.0
2009-12-31 10:20:00,11.49,11.51,11.49,11.5,69200.0,10.0089,10.0263,10.0089,10.0176,69200.0
2009-12-31 10:25:00,11.5,11.51,11.49,11.5,35100.0,10.0176,10.0263,10.0089,10.0176,35100.0
2009-12-31 10:30:00,11.5,11.5,11.44,11.46,433600.0,10.0176,10.0176,9.9653,9.9828,433600.0
2009-12-31 10:35:00,11.46,11.47,11.46,11.47,7200.0,9.9828,9.9915,9.9828,9.9915,7200.0
2009-12-31 10:40:00,11.47,11.51,11.46,11.51,53600.0,9.9915,10.0263,9.9828,10.0263,53600.0
2009-12-31 10:45:00,11.5,11.52,11.5,11.52,29800.0,10.0176,10.035,10.0176,10.035,29800.0
2009-12-31 10:50:00,11.51,11.53,11.51,11.52,45100.0,10.0263,10.0437,10.0263,10.035,45100.0
2009-12-31 10:55:00,11.52,11.53,11.51,11.52,39200.0,10.035,10.0437,10.0263,10.035,39200.0
2009-12-31 11:00:00,11.52,11.53,11.51,11.52,24400.0,10.035,10.0437,10.0263,10.035,24400.0
2009-12-31 11:05:00,11.52,11.52,11.49,11.49,21700.0,10.035,10.035,10.0089,10.0089,21700.0
2009-12-31 11:10:00,11.5,11.52,11.49,11.5,31400.0,10.0176,10.035,10.0089,10.0176,31400.0
2009-12-31 11:15:00,11.5,11.51,11.47,11.47,23300.0,10.0176,10.0263,9.9915,9.9915,23300.0
2009-12-31 11:20:00,11.47,11.49,11.47,11.48,21700.0,9.9915,10.0089,9.9915,10.0002,21700.0
2009-12-31 11:25:00,11.48,11.49,11.47,11.47,18300.0,10.0002,10.0089,9.9915,9.9915,18300.0
2009-12-31 11:30:00,11.46,11.47,11.46,11.46,10200.0,9.9828,9.9915,9.9828,9.9828,10200.0
2009-12-31 11:35:00,11.46,11.47,11.46,11.46,5800.0,9.9828,9.9915,9.9828,9.9828,5800.0
2009-12-31 11:40:00,11.46,11.47,11.46,11.47,4800.0,9.9828,9.9915,9.9828,9.9915,4800.0
2009-12-31 11:45:00,11.47,11.48,11.46,11.47,25000.0,9.9915,10.0002,9.9828,9.9915,25000.0
2009-12-31 11:50:00,11.48,11.48,11.46,11.46,31300.0,10.0002,10.0002,9.9828,9.9828,31300.0
2009-12-31 11:55:00,11.46,11.47,11.46,11.46,17200.0,9.9828,9.9915,9.9828,9.9828,17200.0
2009-12-31 12:00:00,11.46,11.47,11.46,11.46,26900.0,9.9828,9.9915,9.9828,9.9828,26900.0
2009-12-31 12:05:00,11.47,11.47,11.46,11.47,19400.0,9.9915,9.9915,9.9828,9.9915,19400.0
2009-12-31 12:10:00,11.47,11.47,11.44,11.45,34300.0,9.9915,9.9915,9.9653,9.9741,34300.0
2009-12-31 12:15:00,11.44,11.45,11.44,11.44,15200.0,9.9653,9.9741,9.9653,9.9653,15200.0
2009-12-31 12:20:00,11.44,11.45,11.44,11.45,5800.0,9.9653,9.9741,9.9653,9.9741,5800.0
2009-12-31 12:25:00,11.45,11.46,11.44,11.46,34300.0,9.9741,9.9828,9.9653,9.9828,34300.0
2009-12-31 12:30:00,11.46,11.46,11.45,11.45,10800.0,9.9828,9.9828,9.9741,9.9741,10800.0
2009-12-31 12:35:00,11.45,11.46,11.45,11.46,8700.0,9.9741,9.9828,9.9741,9.9828,8700.0
2009-12-31 12:40:00,11.45,11.47,11.45,11.46,39700.0,9.9741,9.9915,9.9741,9.9828,39700.0
2009-12-31 12:45:00,11.47,11.48,11.46,11.48,20200.0,9.9915,10.0002,9.9828,10.0002,20200.0
2009-12-31 12:50:00,11.48,11.49,11.47,11.48,19600.0,10.0002,10.0089,9.9915,10.0002,19600.0
2009-12-31 12:55:00,11.49,11.49,11.48,11.48,6200.0,10.0089,10.0089,10.0002,10.0002,6200.0
2009-12-31 13:00:00,11.49,11.49,11.48,11.48,7000.0,10.0089,10.0089,10.0002,10.0002,7000.0
2009-12-31 13:05:00,11.48,11.49,11.48,11.48,10000.0,10.0002,10.0089,10.0002,10.0002,10000.0
2009-12-31 13:10:00,11.49,11.49,11.47,11.47,57700.0,10.0089,10.0089,9.9915,9.9915,57700.0
2009-12-31 13:15:00,11.47,11.48,11.46,11.47,24600.0,9.9915,10.0002,9.9828,9.9915,24600.0
2009-12-31 13:20:00,11.47,11.49,11.46,11.49,24300.0,9.9915,10.0089,9.9828,10.0089,24300.0
2009-12-31 13:25:00,11.48,11.5,11.48,11.5,37400.0,10.0002,10.0176,10.0002,10.0176,37400.0
2009-12-31 13:30:00,11.5,11.5,11.49,11.5,9300.0,10.0176,10.0176,10.0089,10.0176,9300.0
2009-12-31 13:35:00,11.5,11.5,11.49,11.5,13400.0,10.0176,10.0176,10.0089,10.0176,13400.0
2009-12-31 13:40:00,11.5,11.5,11.49,11.5,8600.0,10.0176,10.0176,10.0089,10.0176,8600.0
2009-12-31 13:45:00,11.49,11.5,11.48,11.48,31600.0,10.0089,10.0176,10.0002,10.0002,31600.0
2009-12-31 13:50:00,11.49,11.49,11.48,11.48,6800.0,10.0089,10.0089,10.0002,10.0002,6800.0
2009-12-31 13:55:00,11.49,11.49,11.47,11.48,24700.0,10.0089,10.0089,9.9915,10.0002,24700.0
2009-12-31 14:00:00,11.47,11.48,11.47,11.48,9500.0,9.9915,10.0002,9.9915,10.0002,9500.0
2009-12-31 14:05:00,11.48,11.48,11.47,11.47,40600.0,10.0002,10.0002,9.9915,9.9915,40600.0
2009-12-31 14:10:00,11.47,11.48,11.47,11.48,23900.0,9.9915,10.0002,9.9915,10.0002,23900.0
2009-12-31 14:15:00,11.47,11.48,11.44,11.44,103700.0,9.9915,10.0002,9.9653,9.9653,103700.0
2009-12-31 14:20:00,11.45,11.45,11.44,11.45,11300.0,9.9741,9.9741,9.9653,9.9741,11300.0
2009-12-31 14:25:00,11.44,11.49,11.44,11.49,168000.0,9.9653,10.0089,9.9653,10.0089,168000.0
2009-12-31 14:30:00,11.49,11.51,11.48,11.5,122000.0,10.0089,10.0263,10.0002,10.0176,122000.0
2009-12-31 14:35:00,11.5,11.51,11.49,11.5,31300.0,10.0176,10.0263,10.0089,10.0176,31300.0
2009-12-31 14:40:00,11.5,11.5,11.45,11.45,127300.0,10.0176,10.0176,9.9741,9.9741,127300.0
2009-12-31 14:45:00,11.46,11.47,11.44,11.47,332600.0,9.9828,9.9915,9.9653,9.9915,332600.0
2009-12-31 14:50:00,11.47,11.47,11.46,11.47,42900.0,9.9915,9.9915,9.9828,9.9915,42900.0
2009-12-31 14:55:00,11.47,11.49,11.46,11.48,769200.0,9.9915,10.0089,9.9828,10.0002,769200.0
2009-12-31 15:00:00,11.49,11.49,11.47,11.47,20300.0,10.0089,10.0089,9.9915,9.9915,20300.0
2009-12-31 15:05:00,11.47,11.51,11.45,11.5,345300.0,9.9915,10.0263,9.9741,10.0176,345300.0
2009-12-31 15:10:00,11.5,11.51,11.5,11.51,116900.0,10.0176,10.0263,10.0176,10.0263,116900.0
2009-12-31 15:15:00,11.5,11.52,11.49,11.52,91100.0,10.0176,10.035,10.0089,10.035,91100.0
2009-12-31 15:20:00,11.52,11.52,11.51,11.52,16400.0,10.035,10.035,10.0263,10.035,16400.0
2009-12-31 15:25:00,11.52,11.52,11.51,11.52,32700.0,10.035,10.035,10.0263,10.035,32700.0
2009-12-31 15:30:00,11.52,11.52,11.49,11.49,89100.0,10.035,10.035,10.0089,10.0089,89100.0
2009-12-31 15:35:00,11.49,11.5,11.46,11.48,370600.0,10.0089,10.0176,9.9828,10.0002,370600.0
2009-12-31 15:40:00,11.48,11.48,11.46,11.46,79600.0,10.0002,10.0002,9.9828,9.9828,79600.0
2009-12-31 15:45:00,11.46,11.47,11.45,11.46,93200.0,9.9828,9.9915,9.9741,9.9828,93200.0
2009-12-31 15:50:00,11.46,11.46,11.45,11.45,99900.0,9.9828,9.9828,9.9741,9.9741,99900.0
2009-12-31 15:55:00,11.45,11.46,11.44,11.44,213500.0,9.9741,9.9828,9.9653,9.9653,213500.0
2010-01-04 09:30:00,11.41,11.43,11.37,11.43,191200.0,9.9392,9.9566,9.9044,9.9566,191200.0
2010-01-04 09:35:00,11.43,11.46,11.32,11.33,174200.0,9.9566,9.9828,9.8608,9.8695,174200.0
2010-01-04 09:40:00,11.32,11.34,11.28,11.32,234100.0,9.8608,9.8782,9.826,9.8608,234100.0
2010-01-04 09:45:00,11.32,11.34,11.3,11.31,97400.0,9.8608,9.8782,9.8434,9.8521,97400.0
2010-01-04 09:50:00,11.32,11.35,11.22,11.25,240700.0,9.8608,9.8869,9.7737,9.7998,240700.0
2010-01-04 09:55:00,11.26,11.3,11.21,11.27,148400.0,9.8085,9.8434,9.765,9.8173,148400.0
2010-01-04 10:00:00,11.27,11.29,11.23,11.25,159500.0,9.8173,9.8347,9.7824,9.7998,159500.0
2010-01-04 10:05:00,11.25,11.26,11.22,11.22,92300.0,9.7998,9.8085,9.7737,9.7737,92300.0
2010-01-04 10:10:00,11.23,11.23,11.21,11.23,153300.0,9.7824,9.7824,9.765,9.7824,153300.0
2010-01-04 10:15:00,11.23,11.25,11.21,11.21,89800.0,9.7824,9.7998,9.765,9.765,89800.0
2010-01-04 10:20:00,11.21,11.23,11.2,11.2,118100.0,9.765,9.7824,9.7563,9.7563,118100.0
2010-01-04 10:25:00,11.21,11.22,11.18,11.21,172100.0,9.765,9.7737,9.7389,9.765,172100.0
2010-01-04 10:30:00,11.22,11.24,11.22,11.22,68300.0,9.7737,9.7911,9.7737,9.7737,68300.0
2010-01-04 10:35:00,11.23,11.23,11.21,11.22,87100.0,9.7824,9.7824,9.765,9.7737,87100.0
2010-01-04 10:40:00,11.22,11.22,11.2,11.22,84800.0,9.7737,9.7737,9.7563,9.7737,84800.0
2010-01-04 10:45:00,11.21,11.22,11.19,11.19,88900.0,9.765,9.7737,9.7476,9.7476,88900.0
2010-01-04 10:50:00,11.2,11.2,11.17,11.18,165500.0,9.7563,9.7563,9.7302,9.7389,165500.0
2010-01-04 10:55:00,11.18,11.19,11.16,11.16,128700.0,9.7389,9.7476,9.7214,9.7214,128700.0
2010-01-04 11:00:00,11.17,11.19,11.15,11.15,105400.0,9.7302,9.7476,9.7127,9.7127,105400.0
2010-01-04 11:05:00,11.16,11.17,11.15,11.17,69500.0,9.7214,9.7302,9.7127,9.7302,69500.0
2010-01-04 11:10:00,11.16,11.16,11.14,11.15,104800.0,9.7214,9.7214,9.704,9.7127,104800.0
2010-01-04 11:15:00,11.16,11.17,11.13,11.13,110600.0,9.7214,9.7302,9.6953,9.6953,110600.0
2010-01-04 11:20:00,11.14,11.15,11.13,11.13,96700.0,9.704,9.7127,9.6953,9.6953,96700.0
2010-01-04 11:25:00,11.15,11.15,11.1,11.11,103900.0,9.7127,9.7127,9.6692,9.6779,103900.0
2010-01-04 11:30:00,11.12,11.12,11.1,11.11,43600.0,9.6866,9.6866,9.6692,9.6779,43600.0
2010-01-04 11:35:00,11.1,11.13,11.09,11.11,149000.0,9.6692,9.6953,9.6605,9.6779,149000.0
2010-01-04 11:40:00,11.11,11.17,11.1,11.15,741100.0,9.6779,9.7302,9.6692,9.7127,741100.0
2010-01-04 11:45:00,11.15,11.15,11.12,11.13,601500.0,9.7127,9.7127,9.6866,9.6953,601500.0
2010-01-04 11:50:00,11.13,11.14,11.11,11.14,74000.0,9.6953,9.704,9.6779,9.704,74000.0
2010-01-04 11:55:00,11.14,11.14,11.13,11.14,17300.0,9.704,9.704,9.6953,9.704,17300.0
2010-01-04 12:00:00,11.13,11.15,11.13,11.14,48000.0,9.6953,9.7127,9.6953,9.704,48000.0
2010-01-04 12:05:00,11.14,11.15,11.12,11.14,76200.0,9.704,9.7127,9.6866,9.704,76200.0
2010-01-04 12:10:00,11.13,11.14,11.13,11.14,9700.0,9.6953,9.704,9.6953,9.704,9700.0
2010-01-04 12:15:00,11.14,11.18,11.13,11.18,79600.0,9.704,9.7389,9.6953,9.7389,79600.0
2010-01-04 12:20:00,11.17,11.2,11.17,11.19,175400.0,9.7302,9.7563,9.7302,9.7476,175400.0
2010-01-04 12:25:00,11.19,11.19,11.17,11.17,75000.0,9.7476,9.7476,9.7302,9.7302,75000.0
2010-01-04 12:30:00,11.18,11.2,11.17,11.18,46400.0,9.7389,9.7563,9.7302,9.7389,46400.0
2010-01-04 12:35:00,11.2,11.22,11.2,11.22,173900.0,9.7563,9.7737,9.7563,9.7737,173900.0
2010-01-04 12:40:00,11.22,11.22,11.19,11.2,56300.0,9.7737,9.7737,9.7476,9.7563,56300.0
2010-01-04 12:45:00,11.19,11.2,11.17,11.19,116700.0,9.7476,9.7563,9.7302,9.7476,116700.0
2010-01-04 12:50:00,11.18,11.19,11.18,11.19,24000.0,9.7389,9.7476,9.7389,9.7476,24000.0
2010-01-04 12:55:00,11.18,11.2,11.18,11.2,52500.0,9.7389,9.7563,9.7389,9.7563,52500.0
2010-01-04 13:00:00,11.2,11.21,11.19,11.2,87400.0,9.7563,9.765,9.7476,9.7563,87400.0
2010-01-04 13:05:00,11.19,11.2,11.16,11.17,114400.0,9.7476,9.7563,9.7214,9.7302,114400.0
2010-01-04 13:10:00,11.16,11.17,11.16,11.16,12100.0,9.7214,9.7302,9.7214,9.7214,12100.0
2010-01-04 13:15:00,11.17,11.17,11.16,11.16,5700.0,9.7302,9.7302,9.7214,9.7214,5700.0
2010-01-04 13:20:00,11.17,11.2,11.15,11.2,358100.0,9.7302,9.7563,9.7127,9.7563,358100.0
2010-01-04 13:25:00,11.2,11.21,11.17,11.17,173700.0,9.7563,9.765,9.7302,9.7302,173700.0
2010-01-04 13:30:00,11.17,11.2,11.17,11.2,29500.0,9.7302,9.7563,9.7302,9.7563,29500.0
2010-01-04 13:35:00,11.2,11.2,11.18,11.18,27800.0,9.7563,9.7563,9.7389,9.7389,27800.0
2010-01-04 13:40:00,11.18,11.19,11.16,11.16,56400.0,9.7389,9.7476,9.7214,9.7214,56400.0
2010-01-04 13:45:00,11.16,11.17,11.11,11.12,408800.0,9.7214,9.7302,9.6779,9.6866,408800.0
2010-01-04 13:50:00,11.12,11.17,11.11,11.13,130200.0,9.6866,9.7302,9.6779,9.6953,130200.0
2010-01-04 13:55:00,11.15,11.15,11.14,11.14,24000.0,9.7127,9.7127,9.704,9.704,24000.0
2010-01-04 14:00:00,11.14,11.15,11.14,11.15,20900.0,9.704,9.7127,9.704,9.7127,20900.0
2010-01-04 14:05:00,11.15,11.15,11.14,11.14,9000.0,9.7127,9.7127,9.704,9.704,9000.0
2010-01-04 14:10:00,11.15,11.15,11.12,11.13,57800.0,9.7127,9.7127,9.6866,9.6953,57800.0
2010-01-04 14:15:00,11.13,11.14,11.12,11.14,42200.0,9.6953,9.704,9.6866,9.704,42200.0
2010-01-04 14:20:00,11.13,11.14,11.12,11.12,59900.0,9.6953,9.704,9.6866,9.6866,59900.0
2010-01-04 14:25:00,11.12,11.13,11.12,11.13,24600.0,9.6866,9.6953,9.6866,9.6953,24600.0
2010-01-04 14:30:00,11.13,11.16,11.12,11.16,48500.0,9.6953,9.7214,9.6866,9.7214,48500.0
2010-01-04 14:35:00,11.15,11.16,11.15,11.15,22900.0,9.7127,9.7214,9.7127,9.7127,22900.0
2010-01-04 14:40:00,11.15,11.16,11.14,11.14,61800.0,9.7127,9.7214,9.704,9.704,61800.0
2010-01-04 14:45:00,11.14,11.17,11.14,11.15,44300.0,9.704,9.7302,9.704,9.7127,44300.0
2010-01-04 14:50:00,11.15,11.16,11.14,11.15,76500.0,9.7127,9.7214,9.704,9.7127,76500.0
2010-01-04 14:55:00,11.14,11.15,11.13,11.13,26900.0,9.704,9.7127,9.6953,9.6953,26900.0
2010-01-04 15:00:00,11.14,11.15,11.13,11.15,35900.0,9.704,9.7127,9.6953,9.7127,35900.0
2010-01-04 15:05:00,11.14,11.16,11.13,11.14,87700.0,9.704,9.7214,9.6953,9.704,87700.0
2010-01-04 15:10:00,11.14,11.15,11.13,11.15,44300.0,9.704,9.7127,9.6953,9.7127,44300.0
2010-01-04 15:15:00,11.14,11.15,11.13,11.15,81400.0,9.704,9.7127,9.6953,9.7127,81400.0
2010-01-04 15:20:00,11.15,11.15,11.14,11.15,26700.0,9.7127,9.7127,9.704,9.7127,26700.0
2010-01-04 15:25:00,11.14,11.16,11.14,11.16,70100.0,9.704,9.7214,9.704,9.7214,70100.0
2010-01-04 15:30:00,11.16,11.18,11.15,11.16,97500.0,9.7214,9.7389,9.7127,9.7214,97500.0
2010-01-04 15:35:00,11.16,11.17,11.15,11.16,92500.0,9.7214,9.7302,9.7127,9.7214,92500.0
2010-01-04 15:40:00,11.15,11.18,11.15,11.18,182400.0,9.7127,9.7389,9.7127,9.7389,182400.0
2010-01-04 15:45:00,11.18,11.19,11.17,11.19,135100.0,9.7389,9.7476,9.7302,9.7476,135100.0
2010-01-04 15:50:00,11.18,11.2,11.18,11.2,126500.0,9.7389,9.7563,9.7389,9.7563,126500.0
2010-01-04 15:55:00,11.2,11.2,11.19,11.2,197200.0,9.7563,9.7563,9.7476,9.7563,197200.0
2010-01-05 09:30:00,11.24,11.47,11.18,11.46,276200.0,9.7911,9.9915,9.7389,9.9828,276200.0
2010-01-05 09:35:00,11.46,11.62,11.46,11.61,379600.0,9.9828,10.1221,9.9828,10.1134,379600.0
2010-01-05 09:40:00,11.61,11.69,11.57,11.68,381600.0,10.1134,10.1831,10.0786,10.1744,381600.0
2010-01-05 09:45:00,11.68,11.7,11.59,11.65,420700.0,10.1744,10.1918,10.096,10.1483,420700.0
2010-01-05 09:50:00,11.65,11.68,11.57,11.63,305700.0,10.1483,10.1744,10.0786,10.1309,305700.0
2010-01-05 09:55:00,11.62,11.67,11.62,11.64,289100.0,10.1221,10.1657,10.1221,10.1396,289100.0
2010-01-05 10:00:00,11.63,11.65,11.6,11.64,172900.0,10.1309,10.1483,10.1047,10.1396,172900.0
2010-01-05 10:05:00,11.65,11.71,11.64,11.68,311000.0,10.1483,10.2005,10.1396,10.1744,311000.0
2010-01-05 10:10:00,11.69,11.7,11.68,11.7,237000.0,10.1831,10.1918,10.1744,10.1918,237000.0
2010-01-05 10:15:00,11.7,11.74,11.67,11.7,343800.0,10.1918,10.2267,10.1657,10.1918,343800.0
2010-01-05 10:20:00,11.7,11.71,11.67,11.67,251500.0,10.1918,10.2005,10.1657,10.1657,251500.0
2010-01-05 10:25:00,11.68,11.68,11.64,11.65,218700.0,10.1744,10.1744,10.1396,10.1483,218700.0
2010-01-05 10:30:00,11.65,11.66,11.63,11.63,152000.0,10.1483,10.157,10.1309,10.1309,152000.0
2010-01-05 10:35:00,11.63,11.65,11.62,11.62,184900.0,10.1309,10.1483,10.1221,10.1221,184900.0
2010-01-05 10:40:00,11.63,11.68,11.63,11.68,107200.0,10.1309,10.1744,10.1309,10.1744,107200.0
2010-01-05 10:45:00,11.67,11.69,11.67,11.67,123100.0,10.1657,10.1831,10.1657,10.1657,123100.0
2010-01-05 10:50:00,11.68,11.71,11.68,11.7,182500.0,10.1744,10.2005,10.1744,10.1918,182500.0
2010-01-05 10:55:00,11.7,11.71,11.69,11.69,276100.0,10.1918,10.2005,10.1831,10.1831,276100.0
2010-01-05 11:00:00,11.7,11.71,11.67,11.7,148500.0,10.1918,10.2005,10.1657,10.1918,148500.0
2010-01-05 11:05:00,11.69,11.7,11.69,11.7,112500.0,10.1831,10.1918,10.1831,10.1918,112500.0
2010-01-05 11:10:00,11.7,11.7,11.67,11.69,118600.0,10.1918,10.1918,10.1657,10.1831,118600.0
2010-01-05 11:15:00,11.7,11.7,11.68,11.68,464800.0,10.1918,10.1918,10.1744,10.1744,464800.0
2010-01-05 11:20:00,11.68,11.69,11.67,11.68,277100.0,10.1744,10.1831,10.1657,10.1744,277100.0
2010-01-05 11:25:00,11.68,11.7,11.67,11.69,305100.0,10.1744,10.1918,10.1657,10.1831,305100.0
2010-01-05 11:30:00,11.7,11.71,11.67,11.67,192000.0,10.1918,10.2005,10.1657,10.1657,192000.0
2010-01-05 11:35:00,11.67,11.7,11.67,11.69,64900.0,10.1657,10.1918,10.1657,10.1831,64900.0
2010-01-05 11:40:00,11.7,11.7,11.69,11.7,147000.0,10.1918,10.1918,10.1831,10.1918,147000.0
2010-01-05 11:45:00,11.69,11.71,11.69,11.69,498500.0,10.1831,10.2005,10.1831,10.1831,498500.0
2010-01-05 11:50:00,11.7,11.7,11.69,11.7,55000.0,10.1918,10.1918,10.1831,10.1918,55000.0
2010-01-05 11:55:00,11.69,11.7,11.67,11.69,277200.0,10.1831,10.1918,10.1657,10.1831,277200.0
2010-01-05 12:00:00,11.69,11.7,11.68,11.68,42000.0,10.1831,10.1918,10.1744,10.1744,42000.0
2010-01-05 12:05:00,11.68,11.69,11.67,11.67,52800.0,10.1744,10.1831,10.1657,10.1657,52800.0
2010-01-05 12:10:00,11.67,11.68,11.64,11.65,422200.0,10.1657,10.1744,10.1396,10.1483,422200.0
2010-01-05 12:15:00,11.65,11.65,11.6,11.62,112500.0,10.1483,10.1483,10.1047,10.1221,112500.0
2010-01-05 12:20:00,11.62,11.64,11.61,11.63,36900.0,10.1221,10.1396,10.1134,10.1309,36900.0
2010-01-05 12:25:00,11.63,11.64,11.61,11.61,82900.0,10.1309,10.1396,10.1134,10.1134,82900.0
2010-01-05 12:30:00,11.62,11.62,11.59,11.59,86700.0,10.1221,10.1221,10.096,10.096,86700.0
2010-01-05 12:35:00,11.58,11.59,11.56,11.59,87900.0,10.0873,10.096,10.0699,10.096,87900.0
2010-01-05 12:40:00,11.59,11.6,11.58,11.59,55800.0,10.096,10.1047,10.0873,10.096,55800.0
2010-01-05 12:45:00,11.58,11.65,11.58,11.65,160000.0,10.0873,10.1483,10.0873,10.1483,160000.0
2010-01-05 12:50:00,11.65,11.65,11.62,11.63,109400.0,10.1483,10.1483,10.1221,10.1309,109400.0
2010-01-05 12:55:00,11.63,11.67,11.63,11.66,62900.0,10.1309,10.1657,10.1309,10.157,62900.0
2010-01-05 13:00:00,11.66,11.67,11.64,11.65,118900.0,10.157,10.1657,10.1396,10.1483,118900.0
2010-01-05 13:05:00,11.65,11.65,11.62,11.63,68200.0,10.1483,10.1483,10.1221,10.1309,68200.0
2010-01-05 13:10:00,11.62,11.64,11.62,11.63,25200.0,10.1221,10.1396,10.1221,10.1309,25200.0
2010-01-05 13:15:00,11.64,11.67,11.63,11.66,38800.0,10.1396,10.1657,10.1309,10.157,38800.0
2010-01-05 13:20:00,11.66,11.67,11.64,11.64,70100.0,10.157,10.1657,10.1396,10.1396,70100.0
2010-01-05 13:25:00,11.64,11.66,11.64,11.65,29700.0,10.1396,10.157,10.1396,10.1483,29700.0
2010-01-05 13:30:00,11.65,11.66,11.65,11.66,30900.0,10.1483,10.157,10.1483,10.157,30900.0
2010-01-05 13:35:00,11.65,11.68,11.65,11.68,35800.0,10.1483,10.1744,10.1483,10.1744,35800.0
2010-01-05 13:40:00,11.68,11.7,11.68,11.7,55700.0,10.1744,10.1918,10.1744,10.1918,55700.0
2010-01-05 13:45:00,11.69,11.7,11.69,11.7,18100.0,10.1831,10.1918,10.1831,10.1918,18100.0
2010-01-05 13:50:00,11.7,11.7,11.69,11.7,79000.0,10.1918,10.1918,10.1831,10.1918,79000.0
2010-01-05 13:55:00,11.7,11.7,11.69,11.7,18800.0,10.1918,10.1918,10.1831,10.1918,18800.0
2010-01-05 14:00:00,11.7,11.73,11.69,11.73,78400.0,10.1918,10.218,10.1831,10.218,78400.0
2010-01-05 14:05:00,11.73,11.75,11.72,11.75,150600.0,10.218,10.2354,10.2093,10.2354,150600.0
2010-01-05 14:10:00,11.75,11.75,11.71,11.73,218300.0,10.2354,10.2354,10.2005,10.218,218300.0
2010-01-05 14:15:00,11.73,11.75,11.71,11.72,131400.0,10.218,10.2354,10.2005,10.2093,131400.0
2010-01-05 14:20:00,11.71,11.72,11.71,11.72,25000.0,10.2005,10.2093,10.2005,10.2093,25000.0
2010-01-05 14:25:00,11.71,11.75,11.71,11.75,128600.0,10.2005,10.2354,10.2005,10.2354,128600.0
2010-01-05 14:30:00,11.75,11.76,11.74,11.76,69200.0,10.2354,10.2441,10.2267,10.2441,69200.0
2010-01-05 14:35:00,11.75,11.76,11.74,11.75,58700.0,10.2354,10.2441,10.2267,10.2354,58700.0
2010-01-05 14:40:00,11.75,11.76,11.72,11.73,201000.0,10.2354,10.2441,10.2093,10.218,201000.0
2010-01-05 14:45:00,11.72,11.73,11.72,11.73,22200.0,10.2093,10.218,10.2093,10.218,22200.0
2010-01-05 14:50:00,11.72,11.73,11.72,11.72,28000.0,10.2093,10.218,10.2093,10.2093,28000.0
2010-01-05 14:55:00,11.72,11.73,11.72,11.72,47700.0,10.2093,10.218,10.2093,10.2093,47700.0
2010-01-05 15:00:00,11.72,11.73,11.72,11.73,46600.0,10.2093,10.218,10.2093,10.218,46600.0
2010-01-05 15:05:00,11.72,11.73,11.72,11.73,30100.0,10.2093,10.218,10.2093,10.218,30100.0
2010-01-05 15:10:00,11.73,11.74,11.72,11.73,105500.0,10.218,10.2267,10.2093,10.218,105500.0
2010-01-05 15:15:00,11.74,11.75,11.73,11.74,185000.0,10.2267,10.2354,10.218,10.2267,185000.0
2010-01-05 15:20:00,11.74,11.78,11.73,11.76,197700.0,10.2267,10.2615,10.218,10.2441,197700.0
2010-01-05 15:25:00,11.76,11.77,11.76,11.77,33400.0,10.2441,10.2528,10.2441,10.2528,33400.0
2010-01-05 15:30:00,11.76,11.78,11.76,11.77,266900.0,10.2441,10.2615,10.2441,10.2528,266900.0
2010-01-05 15:35:00,11.76,11.77,11.73,11.75,318900.0,10.2441,10.2528,10.218,10.2354,318900.0
2010-01-05 15:40:00,11.76,11.79,11.75,11.76,355600.0,10.2441,10.2702,10.2354,10.2441,355600.0
2010-01-05 15:45:00,11.76,11.77,11.75,11.76,161200.0,10.2441,10.2528,10.2354,10.2441,161200.0
2010-01-05 15:50:00,11.77,11.78,11.76,11.77,261900.0,10.2528,10.2615,10.2441,10.2528,261900.0
2010-01-05 15:55:00,11.76,11.77,11.75,11.76,423100.0,10.2441,10.2528,10.2354,10.2441,423100.0
2010-01-06 09:30:00,11.76,11.79,11.57,11.58,187200.0,10.2441,10.2702,10.0786,10.0873,187200.0
2010-01-06 09:35:00,11.59,11.62,11.53,11.54,215900.0,10.096,10.1221,10.0437,10.0525,215900.0
2010-01-06 09:40:00,11.54,11.62,11.54,11.6,228000.0,10.0525,10.1221,10.0525,10.1047,228000.0
2010-01-06 09:45:00,11.61,11.75,11.61,11.75,483600.0,10.1134,10.2354,10.1134,10.2354,483600.0
2010-01-06 09:50:00,11.74,11.75,11.65,11.68,168000.0,10.2267,10.2354,10.1483,10.1744,168000.0
2010-01-06 09:55:00,11.67,11.68,11.61,11.62,145500.0,10.1657,10.1744,10.1134,10.1221,145500.0
2010-01-06 10:00:00,11.62,11.67,11.59,11.67,270000.0,10.1221,10.1657,10.096,10.1657,270000.0
2010-01-06 10:05:00,11.67,11.69,11.65,11.67,267700.0,10.1657,10.1831,10.1483,10.1657,267700.0
2010-01-06 10:10:00,11.66,11.68,11.65,11.67,364400.0,10.157,10.1744,10.1483,10.1657,364400.0
2010-01-06 10:15:00,11.68,11.7,11.66,11.66,123600.0,10.1744,10.1918,10.157,10.157,123600.0
2010-01-06 10:20:00,11.66,11.69,11.64,11.64,104600.0,10.157,10.1831,10.1396,10.1396,104600.0
2010-01-06 10:25:00,11.64,11.66,11.62,11.62,72800.0,10.1396,10.157,10.1221,10.1221,72800.0
2010-01-06 10:30:00,11.62,11.62,11.6,11.6,85500.0,10.1221,10.1221,10.1047,10.1047,85500.0
2010-01-06 10:35:00,11.6,11.61,11.59,11.61,64200.0,10.1047,10.1134,10.096,10.1134,64200.0
2010-01-06 10:40:00,11.6,11.66,11.6,11.65,693600.0,10.1047,10.157,10.1047,10.1483,693600.0
2010-01-06 10:45:00,11.65,11.67,11.64,11.66,519800.0,10.1483,10.1657,10.1396,10.157,519800.0
2010-01-06 10:50:00,11.66,11.69,11.66,11.67,217900.0,10.157,10.1831,10.157,10.1657,217900.0
2010-01-06 10:55:00,11.67,11.67,11.66,11.66,37200.0,10.1657,10.1657,10.157,10.157,37200.0
2010-01-06 11:00:00,11.66,11.67,11.6,11.62,106200.0,10.157,10.1657,10.1047,10.1221,106200.0
2010-01-06 11:05:00,11.62,11.67,11.59,11.65,745200.0,10.1221,10.1657,10.096,10.1483,745200.0
2010-01-06 11:10:00,11.64,11.67,11.64,11.64,72000.0,10.1396,10.1657,10.1396,10.1396,72000.0
2010-01-06 11:15:00,11.65,11.65,11.6,11.63,159200.0,10.1483,10.1483,10.1047,10.1309,159200.0
2010-01-06 11:20:00,11.63,11.63,11.59,11.6,202300.0,10.1309,10.1309,10.096,10.1047,202300.0
2010-01-06 11:25:00,11.6,11.62,11.6,11.61,119100.0,10.1047,10.1221,10.1047,10.1134,119100.0
2010-01-06 11:30:00,11.62,11.62,11.6,11.6,38600.0,10.1221,10.1221,10.1047,10.1047,38600.0
2010-01-06 11:35:00,11.6,11.61,11.57,11.6,111600.0,10.1047,10.1134,10.0786,10.1047,111600.0
2010-01-06 11:40:00,11.59,11.6,11.56,11.59,136800.0,10.096,10.1047,10.0699,10.096,136800.0
2010-01-06 11:45:00,11.58,11.59,11.57,11.58,50200.0,10.0873,10.096,10.0786,10.0873,50200.0
2010-01-06 11:50:00,11.57,11.58,11.55,11.57,111900.0,10.0786,10.0873,10.0612,10.0786,111900.0
2010-01-06 11:55:00,11.56,11.57,11.55,11.56,58600.0,10.0699,10.0786,10.0612,10.0699,58600.0
2010-01-06 12:00:00,11.56,11.56,11.5,11.52,154500.0,10.0699,10.0699,10.0176,10.035,154500.0
2010-01-06 12:05:00,11.51,11.54,11.5,11.54,83300.0,10.0263,10.0525,10.0176,10.0525,83300.0
2010-01-06 12:10:00,11.53,11.54,11.5,11.52,211900.0,10.0437,10.0525,10.0176,10.035,211900.0
2010-01-06 12:15:00,11.52,11.52,11.5,11.51,31700.0,10.035,10.035,10.0176,10.0263,31700.0
2010-01-06 12:20:00,11.51,11.53,11.5,11.53,51100.0,10.0263,10.0437,10.0176,10.0437,51100.0
2010-01-06 12:25:00,11.53,11.54,11.51,11.52,45100.0,10.0437,10.0525,10.0263,10.035,45100.0
2010-01-06 12:30:00,11.52,11.52,11.51,11.52,7200.0,10.035,10.035,10.0263,10.035,7200.0
2010-01-06 12:35:00,11.52,11.53,11.51,11.51,64900.0,10.035,10.0437,10.0263,10.0263,64900.0
2010-01-06 12:40:00,11.52,11.54,11.51,11.54,40500.0,10.035,10.0525,10.0263,10.0525,40500.0
2010-01-06 12:45:00,11.54,11.55,11.52,11.53,60700.0,10.0525,10.0612,10.035,10.0437,60700.0
2010-01-06 12:50:00,11.53,11.55,11.52,11.55,22400.0,10.0437,10.0612,10.035,10.0612,22400.0
2010-01-06 12:55:00,11.54,11.54,11.52,11.52,42900.0,10.0525,10.0525,10.035,10.035,42900.0
2010-01-06 13:00:00,11.53,11.56,11.52,11.54,40800.0,10.0437,10.0699,10.035,10.0525,40800.0
2010-01-06 13:05:00,11.54,11.55,11.53,11.53,23400.0,10.0525,10.0612,10.0437,10.0437,23400.0
2010-01-06 13:10:00,11.53,11.54,11.52,11.53,30900.0,10.0437,10.0525,10.035,10.0437,30900.0
2010-01-06 13:15:00,11.54,11.56,11.53,11.56,28700.0,10.0525,10.0699,10.0437,10.0699,28700.0
2010-01-06 13:20:00,11.55,11.56,11.53,11.55,39000.0,10.0612,10.0699,10.0437,10.0612,39000.0
2010-01-06 13:25:00,11.55,11.55,11.54,11.55,8000.0,10.0612,10.0612,10.0525,10.0612,8000.0
2010-01-06 13:30:00,11.55,11.55,11.53,11.53,34400.0,10.0612,10.0612,10.0437,10.0437,34400.0
2010-01-06 13:35:00,11.53,11.54,11.53,11.54,36400.0,10.0437,10.0525,10.0437,10.0525,36400.0
2010-01-06 13:40:00,11.53,11.55,11.53,11.53,59000.0,10.0437,10.0612,10.0437,10.0437,59000.0
2010-01-06 13:45:00,11.54,11.55,11.53,11.53,98200.0,10.0525,10.0612,10.0437,10.0437,98200.0
2010-01-06 13:50:00,11.53,11.54,11.52,11.54,30000.0,10.0437,10.0525,10.035,10.0525,30000.0
2010-01-06 13:55:00,11.54,11.54,11.52,11.53,32200.0,10.0525,10.0525,10.035,10.0437,32200.0
2010-01-06 14:00:00,11.54,11.56,11.53,11.53,62700.0,10.0525,10.0699,10.0437,10.0437,62700.0
2010-01-06 14:05:00,11.52,11.54,11.52,11.53,64900.0,10.035,10.0525,10.035,10.0437,64900.0
2010-01-06 14:10:00,11.53,11.55,11.52,11.53,168800.0,10.0437,10.0612,10.035,10.0437,168800.0
2010-01-06 14:15:00,11.52,11.54,11.52,11.52,58000.0,10.035,10.0525,10.035,10.035,58000.0
2010-01-06 14:20:00,11.52,11.55,11.52,11.55,69200.0,10.035,10.0612,10.035,10.0612,69200.0
2010-01-06 14:25:00,11.54,11.55,11.53,11.53,25300.0,10.0525,10.0612,10.0437,10.0437,25300.0
2010-01-06 14:30:00,11.53,11.54,11.5,11.5,118900.0,10.0437,10.0525,10.0176,10.0176,118900.0
2010-01-06 14:35:00,11.5,11.51,11.48,11.48,69700.0,10.0176,10.0263,10.0002,10.0002,69700.0
2010-01-06 14:40:00,11.48,11.5,11.48,11.49,71500.0,10.0002,10.0176,10.0002,10.0089,71500.0
2010-01-06 14:45:00,11.49,11.5,11.49,11.5,15600.0,10.0089,10.0176,10.0089,10.0176,15600.0
2010-01-06 14:50:00,11.5,11.5,11.45,11.45,126300.0,10.0176,10.0176,9.9741,9.9741,126300.0
2010-01-06 14:55:00,11.45,11.46,11.45,11.45,37100.0,9.9741,9.9828,9.9741,9.9741,37100.0
2010-01-06 15:00:00,11.46,11.46,11.45,11.46,71400.0,9.9828,9.9828,9.9741,9.9828,71400.0
2010-01-06 15:05:00,11.45,11.46,11.42,11.43,115000.0,9.9741,9.9828,9.9479,9.9566,115000.0
2010-01-06 15:10:00,11.42,11.43,11.42,11.42,73400.0,9.9479,9.9566,9.9479,9.9479,73400.0
2010-01-06 15:15:00,11.43,11.44,11.42,11.44,60700.0,9.9566,9.9653,9.9479,9.9653,60700.0
2010-01-06 15:20:00,11.43,11.44,11.4,11.43,163200.0,9.9566,9.9653,9.9305,9.9566,163200.0
2010-01-06 15:25:00,11.43,11.44,11.42,11.44,48100.0,9.9566,9.9653,9.9479,9.9653,48100.0
2010-01-06 15:30:00,11.44,11.45,11.43,11.45,61000.0,9.9653,9.9741,9.9566,9.9741,61000.0
2010-01-06 15:35:00,11.45,11.49,11.44,11.49,285900.0,9.9741,10.0089,9.9653,10.0089,285900.0
2010-01-06 15:40:00,11.49,11.5,11.46,11.46,95800.0,10.0089,10.0176,9.9828,9.9828,95800.0
2010-01-06 15:45:00,11.47,11.47,11.44,11.44,87800.0,9.9915,9.9915,9.9653,9.9653,87800.0
2010-01-06 15:50:00,11.44,11.45,11.41,11.42,351300.0,9.9653,9.9741,9.9392,9.9479,351300.0
2010-01-06 15:55:00,11.41,11.43,11.38,11.42,590500.0,9.9392,9.9566,9.9131,9.9479,590500.0
2010-01-07 09:30:00,11.39,11.42,11.27,11.39,327200.0,9.9218,9.9479,9.8173,9.9218,327200.0
2010-01-07 09:35:00,11.39,11.55,11.39,11.55,324300.0,9.9218,10.0612,9.9218,10.0612,324300.0
2010-01-07 09:40:00,11.54,11.59,11.49,11.53,254400.0,10.0525,10.096,10.0089,10.0437,254400.0
2010-01-07 09:45:00,11.53,11.55,11.44,11.48,263400.0,10.0437,10.0612,9.9653,10.0002,263400.0
2010-01-07 09:50:00,11.48,11.5,11.43,11.45,234000.0,10.0002,10.0176,9.9566,9.9741,234000.0
2010-01-07 09:55:00,11.46,11.5,11.42,11.5,123500.0,9.9828,10.0176,9.9479,10.0176,123500.0
2010-01-07 10:00:00,11.5,11.6,11.5,11.59,148700.0,10.0176,10.1047,10.0176,10.096,148700.0
2010-01-07 10:05:00,11.6,11.63,11.58,11.6,250600.0,10.1047,10.1309,10.0873,10.1047,250600.0
2010-01-07 10:10:00,11.59,11.65,11.59,11.64,107100.0,10.096,10.1483,10.096,10.1396,107100.0
2010-01-07 10:15:00,11.64,11.67,11.64,11.65,119700.0,10.1396,10.1657,10.1396,10.1483,119700.0
2010-01-07 10:20:00,11.65,11.74,11.64,11.73,202400.0,10.1483,10.2267,10.1396,10.218,202400.0
2010-01-07 10:25:00,11.72,11.73,11.69,11.71,188200.0,10.2093,10.218,10.1831,10.2005,188200.0
2010-01-07 10:30:00,11.72,11.74,11.68,11.7,253300.0,10.2093,10.2267,10.1744,10.1918,253300.0
2010-01-07 10:35:00,11.7,11.72,11.65,11.67,179600.0,10.1918,10.2093,10.1483,10.1657,179600.0
2010-01-07 10:40:00,11.67,11.68,11.63,11.65,377200.0,10.1657,10.1744,10.1309,10.1483,377200.0
2010-01-07 10:45:00,11.65,11.68,11.63,11.64,314400.0,10.1483,10.1744,10.1309,10.1396,314400.0
2010-01-07 10:50:00,11.64,11.66,11.6,11.6,112600.0,10.1396,10.157,10.1047,10.1047,112600.0
2010-01-07 10:55:00,11.61,11.64,11.56,11.6,317200.0,10.1134,10.1396,10.0699,10.1047,317200.0
2010-01-07 11:00:00,11.6,11.65,11.59,11.65,101900.0,10.1047,10.1483,10.096,10.1483,101900.0
2010-01-07 11:05:00,11.65,11.7,11.64,11.7,101500.0,10.1483,10.1918,10.1396,10.1918,101500.0
2010-01-07 11:10:00,11.7,11.72,11.68,11.7,98300.0,10.1918,10.2093,10.1744,10.1918,98300.0
2010-01-07 11:15:00,11.7,11.7,11.63,11.63,176800.0,10.1918,10.1918,10.1309,10.1309,176800.0
2010-01-07 11:20:00,11.63,11.64,11.59,11.59,103600.0,10.1309,10.1396,10.096,10.096,103600.0
2010-01-07 11:25:00,11.59,11.6,11.56,11.59,168200.0,10.096,10.1047,10.0699,10.096,168200.0
2010-01-07 11:30:00,11.58,11.65,11.58,11.63,143300.0,10.0873,10.1483,10.0873,10.1309,143300.0
2010-01-07 11:35:00,11.62,11.62,11.57,11.57,85300.0,10.1221,10.1221,10.0786,10.0786,85300.0
2010-01-07 11:40:00,11.57,11.59,11.55,11.58,64100.0,10.0786,10.096,10.0612,10.0873,64100.0
2010-01-07 11:45:00,11.59,11.63,11.57,11.62,149600.0,10.096,10.1309,10.0786,10.1221,149600.0
2010-01-07 11:50:00,11.62,11.65,11.62,11.65,55400.0,10.1221,10.1483,10.1221,10.1483,55400.0
2010-01-07 11:55:00,11.65,11.67,11.62,11.64,379500.0,10.1483,10.1657,10.1221,10.1396,379500.0
2010-01-07 12:00:00,11.63,11.66,11.61,11.63,281400.0,10.1309,10.157,10.1134,10.1309,281400.0
2010-01-07 12:05:00,11.63,11.65,11.63,11.65,178800.0,10.1309,10.1483,10.1309,10.1483,178800.0
2010-01-07 12:10:00,11.65,11.65,11.61,11.61,252700.0,10.1483,10.1483,10.1134,10.1134,252700.0
2010-01-07 12:15:00,11.62,11.69,11.61,11.69,127400.0,10.1221,10.1831,10.1134,10.1831,127400.0
2010-01-07 12:20:00,11.68,11.69,11.66,11.67,115600.0,10.1744,10.1831,10.157,10.1657,115600.0
2010-01-07 12:25:00,11.66,11.68,11.64,11.67,68700.0,10.157,10.1744,10.1396,10.1657,68700.0
2010-01-07 12:30:00,11.68,11.68,11.67,11.68,8300.0,10.1744,10.1744,10.1657,10.1744,8300.0
2010-01-07 12:35:00,11.67,11.69,11.64,11.64,57800.0,10.1657,10.1831,10.1396,10.1396,57800.0
2010-01-07 12:40:00,11.64,11.64,11.62,11.63,19600.0,10.1396,10.1396,10.1221,10.1309,19600.0
2010-01-07 12:45:00,11.63,11.65,11.61,11.64,54200.0,10.1309,10.1483,10.1134,10.1396,54200.0
2010-01-07 12:50:00,11.65,11.66,11.63,11.64,44400.0,10.1483,10.157,10.1309,10.1396,44400.0
2010-01-07 12:55:00,11.64,11.65,11.62,11.62,38000.0,10.1396,10.1483,10.1221,10.1221,38000.0
2010-01-07 13:00:00,11.62,11.62,11.57,11.57,63600.0,10.1221,10.1221,10.0786,10.0786,63600.0
2010-01-07 13:05:00,11.57,11.6,11.56,11.59,154600.0,10.0786,10.1047,10.0699,10.096,154600.0
2010-01-07 13:10:00,11.59,11.62,11.59,11.59,70300.0,10.096,10.1221,10.096,10.096,70300.0
2010-01-07 13:15:00,11.6,11.6,11.59,11.6,38300.0,10.1047,10.1047,10.096,10.1047,38300.0
2010-01-07 13:20:00,11.6,11.6,11.58,11.59,21500.0,10.1047,10.1047,10.0873,10.096,21500.0
2010-01-07 13:25:00,11.59,11.6,11.58,11.6,15700.0,10.096,10.1047,10.0873,10.1047,15700.0
2010-01-07 13:30:00,11.6,11.6,11.59,11.6,16000.0,10.1047,10.1047,10.096,10.1047,16000.0
2010-01-07 13:35:00,11.6,11.6,11.59,11.59,11800.0,10.1047,10.1047,10.096,10.096,11800.0
2010-01-07 13:40:00,11.6,11.6,11.57,11.58,99900.0,10.1047,10.1047,10.0786,10.0873,99900.0
2010-01-07 13:45:00,11.57,11.59,11.57,11.58,17500.0,10.0786,10.096,10.0786,10.0873,17500.0
2010-01-07 13:50:00,11.58,11.59,11.54,11.55,53900.0,10.0873,10.096,10.0525,10.0612,53900.0
2010-01-07 13:55:00,11.54,11.57,11.54,11.56,56900.0,10.0525,10.0786,10.0525,10.0699,56900.0
2010-01-07 14:00:00,11.56,11.57,11.53,11.53,84200.0,10.0699,10.0786,10.0437,10.0437,84200.0
2010-01-07 14:05:00,11.53,11.56,11.53,11.54,40300.0,10.0437,10.0699,10.0437,10.0525,40300.0
2010-01-07 14:10:00,11.54,11.54,11.52,11.54,55500.0,10.0525,10.0525,10.035,10.0525,55500.0
2010-01-07 14:15:00,11.54,11.55,11.51,11.51,51800.0,10.0525,10.0612,10.0263,10.0263,51800.0
2010-01-07 14:20:00,11.51,11.55,11.51,11.53,77900.0,10.0263,10.0612,10.0263,10.0437,77900.0
2010-01-07 14:25:00,11.54,11.57,11.53,11.57,67700.0,10.0525,10.0786,10.0437,10.0786,67700.0
2010-01-07 14:30:00,11.57,11.59,11.56,11.58,39700.0,10.0786,10.096,10.0699,10.0873,39700.0
2010-01-07 14:35:00,11.59,11.6,11.57,11.59,67400.0,10.096,10.1047,10.0786,10.096,67400.0
2010-01-07 14:40:00,11.59,11.6,11.59,11.6,33400.0,10.096,10.1047,10.096,10.1047,33400.0
2010-01-07 14:45:00,11.6,11.61,11.59,11.6,86000.0,10.1047,10.1134,10.096,10.1047,86000.0
2010-01-07 14:50:00,11.6,11.6,11.59,11.6,46900.0,10.1047,10.1047,10.096,10.1047,46900.0
2010-01-07 14:55:00,11.6,11.62,11.59,11.61,124000.0,10.1047,10.1221,10.096,10.1134,124000.0
2010-01-07 15:00:00,11.61,11.61,11.55,11.6,247200.0,10.1134,10.1134,10.0612,10.1047,247200.0
2010-01-07 15:05:00,11.6,11.64,11.6,11.61,137600.0,10.1047,10.1396,10.1047,10.1134,137600.0
2010-01-07 15:10:00,11.61,11.63,11.6,11.63,45000.0,10.1134,10.1309,10.1047,10.1309,45000.0
2010-01-07 15:15:00,11.62,11.63,11.59,11.6,90200.0,10.1221,10.1309,10.096,10.1047,90200.0
2010-01-07 15:20:00,11.6,11.64,11.59,11.62,135500.0,10.1047,10.1396,10.096,10.1221,135500.0
2010-01-07 15:25:00,11.62,11.63,11.62,11.63,33400.0,10.1221,10.1309,10.1221,10.1309,33400.0
2010-01-07 15:30:00,11.63,11.63,11.6,11.6,81400.0,10.1309,10.1309,10.1047,10.1047,81400.0
2010-01-07 15:35:00,11.6,11.61,11.6,11.6,47500.0,10.1047,10.1134,10.1047,10.1047,47500.0
2010-01-07 15:40:00,11.6,11.62,11.6,11.61,103300.0,10.1047,10.1221,10.1047,10.1134,103300.0
2010-01-07 15:45:00,11.61,11.62,11.58,11.58,142700.0,10.1134,10.1221,10.0873,10.0873,142700.0
2010-01-07 15:50:00,11.59,11.59,11.58,11.59,57700.0,10.096,10.096,10.0873,10.096,57700.0
2010-01-07 15:55:00,11.59,11.59,11.58,11.59,243900.0,10.096,10.096,10.0873,10.096,243900.0
2010-01-08 09:30:00,11.54,11.64,11.52,11.6,181800.0,10.0525,10.1396,10.035,10.1047,181800.0
2010-01-08 09:35:00,11.6,11.63,11.54,11.56,171300.0,10.1047,10.1309,10.0525,10.0699,171300.0
2010-01-08 09:40:00,11.56,11.58,11.5,11.55,161900.0,10.0699,10.0873,10.0176,10.0612,161900.0
2010-01-08 09:45:00,11.54,11.6,11.53,11.58,77400.0,10.0525,10.1047,10.0437,10.0873,77400.0
2010-01-08 09:50:00,11.59,11.59,11.53,11.55,80000.0,10.096,10.096,10.0437,10.0612,80000.0
2010-01-08 09:55:00,11.54,11.58,11.5,11.56,133400.0,10.0525,10.0873,10.0176,10.0699,133400.0
2010-01-08 10:00:00,11.56,11.56,11.48,11.48,137700.0,10.0699,10.0699,10.0002,10.0002,137700.0
2010-01-08 10:05:00,11.48,11.52,11.48,11.48,98500.0,10.0002,10.035,10.0002,10.0002,98500.0
2010-01-08 10:10:00,11.48,11.49,11.44,11.48,169100.0,10.0002,10.0089,9.9653,10.0002,169100.0
2010-01-08 10:15:00,11.48,11.5,11.44,11.46,68500.0,10.0002,10.0176,9.9653,9.9828,68500.0
2010-01-08 10:20:00,11.46,11.47,11.45,11.46,91000.0,9.9828,9.9915,9.9741,9.9828,91000.0
2010-01-08 10:25:00,11.45,11.46,11.44,11.44,68100.0,9.9741,9.9828,9.9653,9.9653,68100.0
2010-01-08 10:30:00,11.45,11.47,11.44,11.44,72000.0,9.9741,9.9915,9.9653,9.9653,72000.0
2010-01-08 10:35:00,11.44,11.47,11.44,11.46,38500.0,9.9653,9.9915,9.9653,9.9828,38500.0
2010-01-08 10:40:00,11.46,11.48,11.44,11.44,60700.0,9.9828,10.0002,9.9653,9.9653,60700.0
2010-01-08 10:45:00,11.45,11.46,11.44,11.45,38100.0,9.9741,9.9828,9.9653,9.9741,38100.0
2010-01-08 10:50:00,11.44,11.45,11.42,11.42,56300.0,9.9653,9.9741,9.9479,9.9479,56300.0
2010-01-08 10:55:00,11.42,11.46,11.42,11.44,35400.0,9.9479,9.9828,9.9479,9.9653,35400.0
2010-01-08 11:00:00,11.45,11.45,11.43,11.44,19500.0,9.9741,9.9741,9.9566,9.9653,19500.0
2010-01-08 11:05:00,11.44,11.44,11.42,11.42,21600.0,9.9653,9.9653,9.9479,9.9479,21600.0
2010-01-08 11:10:00,11.42,11.43,11.4,11.4,28400.0,9.9479,9.9566,9.9305,9.9305,28400.0
2010-01-08 11:15:00,11.41,11.43,11.4,11.42,75000.0,9.9392,9.9566,9.9305,9.9479,75000.0
2010-01-08 11:20:00,11.43,11.43,11.4,11.4,48200.0,9.9566,9.9566,9.9305,9.9305,48200.0
2010-01-08 11:25:00,11.4,11.41,11.37,11.38,63600.0,9.9305,9.9392,9.9044,9.9131,63600.0
2010-01-08 11:30:00,11.38,11.38,11.32,11.34,110200.0,9.9131,9.9131,9.8608,9.8782,110200.0
2010-01-08 11:35:00,11.34,11.36,11.32,11.33,102200.0,9.8782,9.8957,9.8608,9.8695,102200.0
2010-01-08 11:40:00,11.34,11.37,11.33,11.36,76800.0,9.8782,9.9044,9.8695,9.8957,76800.0
2010-01-08 11:45:00,11.37,11.38,11.37,11.38,47600.0,9.9044,9.9131,9.9044,9.9131,47600.0
2010-01-08 11:50:00,11.38,11.38,11.34,11.34,97000.0,9.9131,9.9131,9.8782,9.8782,97000.0
2010-01-08 11:55:00,11.34,11.35,11.32,11.32,39300.0,9.8782,9.8869,9.8608,9.8608,39300.0
2010-01-08 12:00:00,11.33,11.34,11.32,11.32,54800.0,9.8695,9.8782,9.8608,9.8608,54800.0
2010-01-08 12:05:00,11.33,11.34,11.32,11.33,36000.0,9.8695,9.8782,9.8608,9.8695,36000.0
2010-01-08 12:10:00,11.34,11.34,11.33,11.33,21900.0,9.8782,9.8782,9.8695,9.8695,21900.0
2010-01-08 12:15:00,11.34,11.36,11.33,11.35,143300.0,9.8782,9.8957,9.8695,9.8869,143300.0
2010-01-08 12:20:00,11.35,11.4,11.35,11.4,105300.0,9.8869,9.9305,9.8869,9.9305,105300.0
2010-01-08 12:25:00,11.4,11.42,11.39,11.39,44000.0,9.9305,9.9479,9.9218,9.9218,44000.0
2010-01-08 12:30:00,11.39,11.39,11.37,11.38,66600.0,9.9218,9.9218,9.9044,9.9131,66600.0
2010-01-08 12:35:00,11.37,11.38,11.35,11.37,116400.0,9.9044,9.9131,9.8869,9.9044,116400.0
2010-01-08 12:40:00,11.37,11.4,11.37,11.39,28600.0,9.9044,9.9305,9.9044,9.9218,28600.0
2010-01-08 12:45:00,11.39,11.4,11.33,11.34,83900.0,9.9218,9.9305,9.8695,9.8782,83900.0
2010-01-08 12:50:00,11.33,11.34,11.33,11.33,9800.0,9.8695,9.8782,9.8695,9.8695,9800.0
2010-01-08 12:55:00,11.34,11.36,11.34,11.34,143900.0,9.8782,9.8957,9.8782,9.8782,143900.0
2010-01-08 13:00:00,11.34,11.35,11.34,11.35,1300.0,9.8782,9.8869,9.8782,9.8869,1300.0
2010-01-08 13:05:00,11.35,11.35,11.32,11.34,111100.0,9.8869,9.8869,9.8608,9.8782,111100.0
2010-01-08 13:10:00,11.34,11.35,11.34,11.35,40300.0,9.8782,9.8869,9.8782,9.8869,40300.0
2010-01-08 13:15:00,11.35,11.36,11.32,11.32,89800.0,9.8869,9.8957,9.8608,9.8608,89800.0
2010-01-08 13:20:00,11.32,11.33,11.29,11.31,105800.0,9.8608,9.8695,9.8347,9.8521,105800.0
2010-01-08 13:25:00,11.31,11.32,11.3,11.31,36800.0,9.8521,9.8608,9.8434,9.8521,36800.0
2010-01-08 13:30:00,11.3,11.35,11.3,11.35,44100.0,9.8434,9.8869,9.8434,9.8869,44100.0
2010-01-08 13:35:00,11.34,11.35,11.32,11.32,67900.0,9.8782,9.8869,9.8608,9.8608,67900.0
2010-01-08 13:40:00,11.32,11.36,11.32,11.33,132000.0,9.8608,9.8957,9.8608,9.8695,132000.0
2010-01-08 13:45:00,11.32,11.33,11.32,11.32,22800.0,9.8608,9.8695,9.8608,9.8608,22800.0
2010-01-08 13:50:00,11.33,11.33,11.32,11.32,13700.0,9.8695,9.8695,9.8608,9.8608,13700.0
2010-01-08 13:55:00,11.32,11.33,11.26,11.28,291100.0,9.8608,9.8695,9.8085,9.826,291100.0
2010-01-08 14:00:00,11.28,11.3,11.27,11.28,111200.0,9.826,9.8434,9.8173,9.826,111200.0
2010-01-08 14:05:00,11.29,11.3,11.27,11.28,151800.0,9.8347,9.8434,9.8173,9.826,151800.0
2010-01-08 14:10:00,11.28,11.28,11.26,11.26,63600.0,9.826,9.826,9.8085,9.8085,63600.0
2010-01-08 14:15:00,11.27,11.27,11.26,11.27,26100.0,9.8173,9.8173,9.8085,9.8173,26100.0
2010-01-08 14:20:00,11.26,11.28,11.26,11.28,149300.0,9.8085,9.826,9.8085,9.826,149300.0
2010-01-08 14:25:00,11.27,11.28,11.27,11.28,11900.0,9.8173,9.826,9.8173,9.826,11900.0
2010-01-08 14:30:00,11.27,11.28,11.26,11.27,66300.0,9.8173,9.826,9.8085,9.8173,66300.0
2010-01-08 14:35:00,11.27,11.28,11.26,11.28,47700.0,9.8173,9.826,9.8085,9.826,47700.0
2010-01-08 14:40:00,11.28,11.29,11.27,11.27,66300.0,9.826,9.8347,9.8173,9.8173,66300.0
2010-01-08 14:45:00,11.27,11.28,11.24,11.25,328600.0,9.8173,9.826,9.7911,9.7998,328600.0
2010-01-08 14:50:00,11.25,11.26,11.24,11.25,104800.0,9.7998,9.8085,9.7911,9.7998,104800.0
2010-01-08 14:55:00,11.24,11.25,11.23,11.25,77600.0,9.7911,9.7998,9.7824,9.7998,77600.0
2010-01-08 15:00:00,11.24,11.28,11.24,11.26,117800.0,9.7911,9.826,9.7911,9.8085,117800.0
2010-01-08 15:05:00,11.26,11.29,11.26,11.28,67000.0,9.8085,9.8347,9.8085,9.826,67000.0
2010-01-08 15:10:00,11.29,11.29,11.28,11.29,73200.0,9.8347,9.8347,9.826,9.8347,73200.0
2010-01-08 15:15:00,11.28,11.31,11.28,11.3,120600.0,9.826,9.8521,9.826,9.8434,120600.0
2010-01-08 15:20:00,11.3,11.34,11.3,11.34,89200.0,9.8434,9.8782,9.8434,9.8782,89200.0
2010-01-08 15:25:00,11.33,11.35,11.33,11.34,99400.0,9.8695,9.8869,9.8695,9.8782,99400.0
2010-01-08 15:30:00,11.35,11.35,11.32,11.32,134400.0,9.8869,9.8869,9.8608,9.8608,134400.0
2010-01-08 15:35:00,11.32,11.38,11.31,11.38,184500.0,9.8608,9.9131,9.8521,9.9131,184500.0
2010-01-08 15:40:00,11.38,11.38,11.35,11.36,179900.0,9.9131,9.9131,9.8869,9.8957,179900.0
2010-01-08 15:45:00,11.36,11.37,11.34,11.35,284600.0,9.8957,9.9044,9.8782,9.8869,284600.0
2010-01-08 15:50:00,11.35,11.35,11.31,11.32,327400.0,9.8869,9.8869,9.8521,9.8608,327400.0
2010-01-08 15:55:00,11.32,11.34,11.31,11.34,454800.0,9.8608,9.8782,9.8521,9.8782,454800.0
2010-01-11 09:30:00,11.35,11.57,11.35,11.54,203000.0,9.8869,10.0786,9.8869,10.0525,203000.0
2010-01-11 09:35:00,11.55,11.55,11.48,11.48,122700.0,10.0612,10.0612,10.0002,10.0002,122700.0
2010-01-11 09:40:00,11.48,11.48,11.34,11.37,159800.0,10.0002,10.0002,9.8782,9.9044,159800.0
2010-01-11 09:45:00,11.37,11.38,11.34,11.35,176900.0,9.9044,9.9131,9.8782,9.8869,176900.0
2010-01-11 09:50:00,11.35,11.35,11.28,11.29,220000.0,9.8869,9.8869,9.826,9.8347,220000.0
2010-01-11 09:55:00,11.29,11.31,11.23,11.27,244800.0,9.8347,9.8521,9.7824,9.8173,244800.0
2010-01-11 10:00:00,11.27,11.37,11.27,11.36,142000.0,9.8173,9.9044,9.8173,9.8957,142000.0
2010-01-11 10:05:00,11.36,11.36,11.31,11.32,157600.0,9.8957,9.8957,9.8521,9.8608,157600.0
2010-01-11 10:10:00,11.31,11.38,11.31,11.35,123600.0,9.8521,9.9131,9.8521,9.8869,123600.0
2010-01-11 10:15:00,11.35,11.43,11.35,11.4,110200.0,9.8869,9.9566,9.8869,9.9305,110200.0
2010-01-11 10:20:00,11.41,11.42,11.39,11.42,82700.0,9.9392,9.9479,9.9218,9.9479,82700.0
2010-01-11 10:25:00,11.41,11.42,11.38,11.39,62700.0,9.9392,9.9479,9.9131,9.9218,62700.0
2010-01-11 10:30:00,11.39,11.4,11.36,11.38,113200.0,9.9218,9.9305,9.8957,9.9131,113200.0
2010-01-11 10:35:00,11.36,11.38,11.34,11.35,87800.0,9.8957,9.9131,9.8782,9.8869,87800.0
2010-01-11 10:40:00,11.35,11.4,11.35,11.38,52300.0,9.8869,9.9305,9.8869,9.9131,52300.0
2010-01-11 10:45:00,11.38,11.42,11.38,11.4,149300.0,9.9131,9.9479,9.9131,9.9305,149300.0
2010-01-11 10:50:00,11.4,11.41,11.38,11.38,57500.0,9.9305,9.9392,9.9131,9.9131,57500.0
2010-01-11 10:55:00,11.38,11.41,11.38,11.41,57400.0,9.9131,9.9392,9.9131,9.9392,57400.0
2010-01-11 11:00:00,11.41,11.41,11.37,11.39,31400.0,9.9392,9.9392,9.9044,9.9218,31400.0
2010-01-11 11:05:00,11.39,11.39,11.34,11.36,83300.0,9.9218,9.9218,9.8782,9.8957,83300.0
2010-01-11 11:10:00,11.35,11.37,11.35,11.35,36600.0,9.8869,9.9044,9.8869,9.8869,36600.0
2010-01-11 11:15:00,11.36,11.38,11.35,11.36,33400.0,9.8957,9.9131,9.8869,9.8957,33400.0
2010-01-11 11:20:00,11.36,11.39,11.36,11.39,20100.0,9.8957,9.9218,9.8957,9.9218,20100.0
2010-01-11 11:25:00,11.38,11.39,11.38,11.39,16200.0,9.9131,9.9218,9.9131,9.9218,16200.0
2010-01-11 11:30:00,11.39,11.39,11.36,11.36,55200.0,9.9218,9.9218,9.8957,9.8957,55200.0
2010-01-11 11:35:00,11.37,11.39,11.36,11.38,20300.0,9.9044,9.9218,9.8957,9.9131,20300.0
2010-01-11 11:40:00,11.37,11.38,11.34,11.36,41000.0,9.9044,9.9131,9.8782,9.8957,41000.0
2010-01-11 11:45:00,11.36,11.37,11.34,11.34,34400.0,9.8957,9.9044,9.8782,9.8782,34400.0
2010-01-11 11:50:00,11.35,11.37,11.34,11.36,21500.0,9.8869,9.9044,9.8782,9.8957,21500.0
2010-01-11 11:55:00,11.36,11.37,11.35,11.35,17300.0,9.8957,9.9044,9.8869,9.8869,17300.0
2010-01-11 12:00:00,11.35,11.36,11.33,11.33,33800.0,9.8869,9.8957,9.8695,9.8695,33800.0
2010-01-11 12:05:00,11.33,11.34,11.31,11.32,14100.0,9.8695,9.8782,9.8521,9.8608,14100.0
2010-01-11 12:10:00,11.31,11.33,11.3,11.32,32700.0,9.8521,9.8695,9.8434,9.8608,32700.0
2010-01-11 12:15:00,11.32,11.33,11.31,11.32,22100.0,9.8608,9.8695,9.8521,9.8608,22100.0
2010-01-11 12:20:00,11.32,11.33,11.31,11.31,17200.0,9.8608,9.8695,9.8521,9.8521,17200.0
2010-01-11 12:25:00,11.32,11.33,11.29,11.3,76100.0,9.8608,9.8695,9.8347,9.8434,76100.0
2010-01-11 12:30:00,11.3,11.3,11.29,11.29,13000.0,9.8434,9.8434,9.8347,9.8347,13000.0
2010-01-11 12:35:00,11.29,11.3,11.29,11.3,12200.0,9.8347,9.8434,9.8347,9.8434,12200.0
2010-01-11 12:40:00,11.3,11.31,11.28,11.29,49300.0,9.8434,9.8521,9.826,9.8347,49300.0
2010-01-11 12:45:00,11.29,11.29,11.26,11.27,46300.0,9.8347,9.8347,9.8085,9.8173,46300.0
2010-01-11 12:50:00,11.28,11.3,11.28,11.29,37700.0,9.826,9.8434,9.826,9.8347,37700.0
2010-01-11 12:55:00,11.3,11.3,11.28,11.28,41400.0,9.8434,9.8434,9.826,9.826,41400.0
2010-01-11 13:00:00,11.28,11.31,11.28,11.3,28100.0,9.826,9.8521,9.826,9.8434,28100.0
2010-01-11 13:05:00,11.31,11.34,11.31,11.34,23000.0,9.8521,9.8782,9.8521,9.8782,23000.0
2010-01-11 13:10:00,11.34,11.35,11.33,11.33,38000.0,9.8782,9.8869,9.8695,9.8695,38000.0
2010-01-11 13:15:00,11.34,11.34,11.33,11.34,10500.0,9.8782,9.8782,9.8695,9.8782,10500.0
2010-01-11 13:20:00,11.34,11.34,11.33,11.33,5700.0,9.8782,9.8782,9.8695,9.8695,5700.0
2010-01-11 13:25:00,11.33,11.34,11.33,11.33,30900.0,9.8695,9.8782,9.8695,9.8695,30900.0
2010-01-11 13:30:00,11.34,11.34,11.33,11.33,14300.0,9.8782,9.8782,9.8695,9.8695,14300.0
2010-01-11 13:35:00,11.34,11.34,11.33,11.34,15000.0,9.8782,9.8782,9.8695,9.8782,15000.0
2010-01-11 13:40:00,11.33,11.34,11.33,11.33,11600.0,9.8695,9.8782,9.8695,9.8695,11600.0
2010-01-11 13:45:00,11.34,11.35,11.33,11.35,46900.0,9.8782,9.8869,9.8695,9.8869,46900.0
2010-01-11 13:50:00,11.35,11.36,11.34,11.35,67400.0,9.8869,9.8957,9.8782,9.8869,67400.0
2010-01-11 13:55:00,11.35,11.36,11.34,11.34,56100.0,9.8869,9.8957,9.8782,9.8782,56100.0
2010-01-11 14:00:00,11.34,11.35,11.33,11.33,35300.0,9.8782,9.8869,9.8695,9.8695,35300.0
2010-01-11 14:05:00,11.33,11.34,11.33,11.33,20900.0,9.8695,9.8782,9.8695,9.8695,20900.0
2010-01-11 14:10:00,11.33,11.36,11.33,11.35,37300.0,9.8695,9.8957,9.8695,9.8869,37300.0
2010-01-11 14:15:00,11.36,11.36,11.35,11.36,21800.0,9.8957,9.8957,9.8869,9.8957,21800.0
2010-01-11 14:20:00,11.36,11.39,11.35,11.38,57200.0,9.8957,9.9218,9.8869,9.9131,57200.0
2010-01-11 14:25:00,11.39,11.39,11.37,11.38,63000.0,9.9218,9.9218,9.9044,9.9131,63000.0
2010-01-11 14:30:00,11.38,11.39,11.36,11.38,83600.0,9.9131,9.9218,9.8957,9.9131,83600.0
2010-01-11 14:35:00,11.38,11.38,11.36,11.37,30700.0,9.9131,9.9131,9.8957,9.9044,30700.0
2010-01-11 14:40:00,11.37,11.39,11.37,11.39,42500.0,9.9044,9.9218,9.9044,9.9218,42500.0
2010-01-11 14:45:00,11.38,11.39,11.38,11.38,20000.0,9.9131,9.9218,9.9131,9.9131,20000.0
2010-01-11 14:50:00,11.39,11.41,11.38,11.4,68700.0,9.9218,9.9392,9.9131,9.9305,68700.0
2010-01-11 14:55:00,11.4,11.42,11.4,11.41,72900.0,9.9305,9.9479,9.9305,9.9392,72900.0
2010-01-11 15:00:00,11.41,11.44,11.41,11.43,88800.0,9.9392,9.9653,9.9392,9.9566,88800.0
2010-01-11 15:05:00,11.44,11.44,11.43,11.43,44400.0,9.9653,9.9653,9.9566,9.9566,44400.0
2010-01-11 15:10:00,11.44,11.45,11.43,11.44,95600.0,9.9653,9.9741,9.9566,9.9653,95600.0
2010-01-11 15:15:00,11.44,11.45,11.43,11.44,103700.0,9.9653,9.9741,9.9566,9.9653,103700.0
2010-01-11 15:20:00,11.45,11.46,11.44,11.44,187200.0,9.9741,9.9828,9.9653,9.9653,187200.0
2010-01-11 15:25:00,11.44,11.45,11.44,11.44,90900.0,9.9653,9.9741,9.9653,9.9653,90900.0
2010-01-11 15:30:00,11.45,11.47,11.44,11.46,97100.0,9.9741,9.9915,9.9653,9.9828,97100.0
2010-01-11 15:35:00,11.46,11.47,11.44,11.45,262500.0,9.9828,9.9915,9.9653,9.9741,262500.0
2010-01-11 15:40:00,11.45,11.48,11.44,11.48,172400.0,9.9741,10.0002,9.9653,10.0002,172400.0
2010-01-11 15:45:00,11.48,11.48,11.44,11.47,161400.0,10.0002,10.0002,9.9653,9.9915,161400.0
2010-01-11 15:50:00,11.47,11.47,11.44,11.45,139200.0,9.9915,9.9915,9.9653,9.9741,139200.0
2010-01-11 15:55:00,11.44,11.46,11.44,11.46,227600.0,9.9653,9.9828,9.9653,9.9828,227600.0
2010-01-12 09:30:00,11.37,11.43,11.34,11.37,146300.0,9.9044,9.9566,9.8782,9.9044,146300.0
2010-01-12 09:35:00,11.37,11.4,11.33,11.34,92500.0,9.9044,9.9305,9.8695,9.8782,92500.0
2010-01-12 09:40:00,11.34,11.5,11.33,11.49,148600.0,9.8782,10.0176,9.8695,10.0089,148600.0
2010-01-12 09:45:00,11.49,11.54,11.46,11.51,151800.0,10.0089,10.0525,9.9828,10.0263,151800.0
2010-01-12 09:50:00,11.51,11.54,11.49,11.49,49500.0,10.0263,10.0525,10.0089,10.0089,49500.0
2010-01-12 09:55:00,11.49,11.56,11.49,11.56,121600.0,10.0089,10.0699,10.0089,10.0699,121600.0
2010-01-12 10:00:00,11.56,11.58,11.5,11.5,141600.0,10.0699,10.0873,10.0176,10.0176,141600.0
2010-01-12 10:05:00,11.5,11.5,11.43,11.44,80500.0,10.0176,10.0176,9.9566,9.9653,80500.0
2010-01-12 10:10:00,11.45,11.48,11.43,11.43,71400.0,9.9741,10.0002,9.9566,9.9566,71400.0
2010-01-12 10:15:00,11.43,11.45,11.41,11.45,32500.0,9.9566,9.9741,9.9392,9.9741,32500.0
2010-01-12 10:20:00,11.44,11.47,11.44,11.46,50600.0,9.9653,9.9915,9.9653,9.9828,50600.0
2010-01-12 10:25:00,11.47,11.51,11.47,11.51,56100.0,9.9915,10.0263,9.9915,10.0263,56100.0
2010-01-12 10:30:00,11.5,11.52,11.5,11.51,53300.0,10.0176,10.035,10.0176,10.0263,53300.0
2010-01-12 10:35:00,11.51,11.54,11.51,11.54,78400.0,10.0263,10.0525,10.0263,10.0525,78400.0
2010-01-12 10:40:00,11.54,11.54,11.53,11.54,21100.0,10.0525,10.0525,10.0437,10.0525,21100.0
2010-01-12 10:45:00,11.54,11.54,11.53,11.54,43100.0,10.0525,10.0525,10.0437,10.0525,43100.0
2010-01-12 10:50:00,11.53,11.53,11.46,11.46,74400.0,10.0437,10.0437,9.9828,9.9828,74400.0
2010-01-12 10:55:00,11.46,11.47,11.44,11.45,75100.0,9.9828,9.9915,9.9653,9.9741,75100.0
2010-01-12 11:00:00,11.45,11.48,11.45,11.46,93100.0,9.9741,10.0002,9.9741,9.9828,93100.0
2010-01-12 11:05:00,11.46,11.46,11.44,11.44,40700.0,9.9828,9.9828,9.9653,9.9653,40700.0
2010-01-12 11:10:00,11.44,11.46,11.44,11.45,96800.0,9.9653,9.9828,9.9653,9.9741,96800.0
2010-01-12 11:15:00,11.46,11.48,11.45,11.47,57800.0,9.9828,10.0002,9.9741,9.9915,57800.0
2010-01-12 11:20:00,11.47,11.51,11.47,11.49,125100.0,9.9915,10.0263,9.9915,10.0089,125100.0
2010-01-12 11:25:00,11.49,11.49,11.46,11.46,31000.0,10.0089,10.0089,9.9828,9.9828,31000.0
2010-01-12 11:30:00,11.46,11.47,11.43,11.44,75600.0,9.9828,9.9915,9.9566,9.9653,75600.0
2010-01-12 11:35:00,11.42,11.42,11.38,11.38,39300.0,9.9479,9.9479,9.9131,9.9131,39300.0
2010-01-12 11:40:00,11.38,11.39,11.36,11.36,57200.0,9.9131,9.9218,9.8957,9.8957,57200.0
2010-01-12 11:45:00,11.36,11.38,11.35,11.37,50900.0,9.8957,9.9131,9.8869,9.9044,50900.0
2010-01-12 11:50:00,11.38,11.39,11.37,11.37,41500.0,9.9131,9.9218,9.9044,9.9044,41500.0
2010-01-12 11:55:00,11.38,11.38,11.37,11.37,8100.0,9.9131,9.9131,9.9044,9.9044,8100.0
2010-01-12 12:00:00,11.38,11.38,11.33,11.33,66900.0,9.9131,9.9131,9.8695,9.8695,66900.0
2010-01-12 12:05:00,11.33,11.35,11.33,11.35,53700.0,9.8695,9.8869,9.8695,9.8869,53700.0
2010-01-12 12:10:00,11.35,11.35,11.34,11.35,17500.0,9.8869,9.8869,9.8782,9.8869,17500.0
2010-01-12 12:15:00,11.34,11.34,11.3,11.3,123000.0,9.8782,9.8782,9.8434,9.8434,123000.0
2010-01-12 12:20:00,11.31,11.31,11.28,11.3,48600.0,9.8521,9.8521,9.826,9.8434,48600.0
2010-01-12 12:25:00,11.29,11.31,11.29,11.31,27700.0,9.8347,9.8521,9.8347,9.8521,27700.0
2010-01-12 12:30:00,11.31,11.32,11.3,11.31,28100.0,9.8521,9.8608,9.8434,9.8521,28100.0
2010-01-12 12:35:00,11.32,11.34,11.31,11.34,71500.0,9.8608,9.8782,9.8521,9.8782,71500.0
2010-01-12 12:40:00,11.33,11.34,11.32,11.33,43200.0,9.8695,9.8782,9.8608,9.8695,43200.0
2010-01-12 12:45:00,11.32,11.33,11.32,11.33,13000.0,9.8608,9.8695,9.8608,9.8695,13000.0
2010-01-12 12:50:00,11.32,11.33,11.32,11.32,25200.0,9.8608,9.8695,9.8608,9.8608,25200.0
2010-01-12 12:55:00,11.33,11.33,11.32,11.33,10500.0,9.8695,9.8695,9.8608,9.8695,10500.0
2010-01-12 13:00:00,11.33,11.35,11.32,11.34,78100.0,9.8695,9.8869,9.8608,9.8782,78100.0
2010-01-12 13:05:00,11.35,11.35,11.33,11.34,52900.0,9.8869,9.8869,9.8695,9.8782,52900.0
2010-01-12 13:10:00,11.34,11.35,11.33,11.35,99600.0,9.8782,9.8869,9.8695,9.8869,99600.0
2010-01-12 13:15:00,11.34,11.36,11.34,11.36,50900.0,9.8782,9.8957,9.8782,9.8957,50900.0
2010-01-12 13:20:00,11.35,11.36,11.32,11.34,81900.0,9.8869,9.8957,9.8608,9.8782,81900.0
2010-01-12 13:25:00,11.34,11.35,11.34,11.34,14800.0,9.8782,9.8869,9.8782,9.8782,14800.0
2010-01-12 13:30:00,11.35,11.35,11.34,11.35,18200.0,9.8869,9.8869,9.8782,9.8869,18200.0
2010-01-12 13:35:00,11.35,11.35,11.34,11.34,32500.0,9.8869,9.8869,9.8782,9.8782,32500.0
2010-01-12 13:40:00,11.34,11.35,11.32,11.32,28600.0,9.8782,9.8869,9.8608,9.8608,28600.0
2010-01-12 13:45:00,11.32,11.34,11.32,11.32,83400.0,9.8608,9.8782,9.8608,9.8608,83400.0
2010-01-12 13:50:00,11.32,11.33,11.32,11.32,17400.0,9.8608,9.8695,9.8608,9.8608,17400.0
2010-01-12 13:55:00,11.32,11.33,11.32,11.32,48100.0,9.8608,9.8695,9.8608,9.8608,48100.0
2010-01-12 14:00:00,11.32,11.34,11.32,11.34,104800.0,9.8608,9.8782,9.8608,9.8782,104800.0
2010-01-12 14:05:00,11.34,11.34,11.33,11.34,14800.0,9.8782,9.8782,9.8695,9.8782,14800.0
2010-01-12 14:10:00,11.33,11.34,11.33,11.33,22500.0,9.8695,9.8782,9.8695,9.8695,22500.0
2010-01-12 14:15:00,11.34,11.34,11.33,11.34,37300.0,9.8782,9.8782,9.8695,9.8782,37300.0
2010-01-12 14:20:00,11.33,11.35,11.33,11.34,76000.0,9.8695,9.8869,9.8695,9.8782,76000.0
2010-01-12 14:25:00,11.35,11.37,11.34,11.37,64800.0,9.8869,9.9044,9.8782,9.9044,64800.0
2010-01-12 14:30:00,11.36,11.37,11.36,11.36,31400.0,9.8957,9.9044,9.8957,9.8957,31400.0
2010-01-12 14:35:00,11.36,11.37,11.36,11.37,36100.0,9.8957,9.9044,9.8957,9.9044,36100.0
2010-01-12 14:40:00,11.36,11.37,11.31,11.32,185000.0,9.8957,9.9044,9.8521,9.8608,185000.0
2010-01-12 14:45:00,11.32,11.33,11.31,11.33,103600.0,9.8608,9.8695,9.8521,9.8695,103600.0
2010-01-12 14:50:00,11.33,11.34,11.32,11.33,65400.0,9.8695,9.8782,9.8608,9.8695,65400.0
2010-01-12 14:55:00,11.33,11.34,11.3,11.31,139400.0,9.8695,9.8782,9.8434,9.8521,139400.0
2010-01-12 15:00:00,11.32,11.32,11.29,11.29,94300.0,9.8608,9.8608,9.8347,9.8347,94300.0
2010-01-12 15:05:00,11.3,11.3,11.29,11.29,44400.0,9.8434,9.8434,9.8347,9.8347,44400.0
2010-01-12 15:10:00,11.29,11.31,11.26,11.3,220800.0,9.8347,9.8521,9.8085,9.8434,220800.0
2010-01-12 15:15:00,11.3,11.31,11.28,11.29,70600.0,9.8434,9.8521,9.826,9.8347,70600.0
2010-01-12 15:20:00,11.3,11.33,11.29,11.29,151200.0,9.8434,9.8695,9.8347,9.8347,151200.0
2010-01-12 15:25:00,11.3,11.31,11.29,11.3,57900.0,9.8434,9.8521,9.8347,9.8434,57900.0
2010-01-12 15:30:00,11.31,11.31,11.26,11.28,155100.0,9.8521,9.8521,9.8085,9.826,155100.0
2010-01-12 15:35:00,11.28,11.3,11.27,11.27,192900.0,9.826,9.8434,9.8173,9.8173,192900.0
2010-01-12 15:40:00,11.27,11.29,11.27,11.28,112700.0,9.8173,9.8347,9.8173,9.826,112700.0
2010-01-12 15:45:00,11.29,11.3,11.28,11.29,73400.0,9.8347,9.8434,9.826,9.8347,73400.0
2010-01-12 15:50:00,11.3,11.31,11.28,11.29,245600.0,9.8434,9.8521,9.826,9.8347,245600.0
2010-01-12 15:55:00,11.28,11.33,11.28,11.32,273700.0,9.826,9.8695,9.826,9.8608,273700.0
2010-01-13 09:30:00,11.32,11.39,11.3,11.34,87800.0,9.8608,9.9218,9.8434,9.8782,87800.0
2010-01-13 09:35:00,11.35,11.37,11.26,11.35,112700.0,9.8869,9.9044,9.8085,9.8869,112700.0
2010-01-13 09:40:00,11.35,11.36,11.31,11.31,81000.0,9.8869,9.8957,9.8521,9.8521,81000.0
2010-01-13 09:45:00,11.31,11.35,11.28,11.32,53300.0,9.8521,9.8869,9.826,9.8608,53300.0
2010-01-13 09:50:00,11.32,11.41,11.32,11.41,65400.0,9.8608,9.9392,9.8608,9.9392,65400.0
2010-01-13 09:55:00,11.41,11.43,11.4,11.43,62300.0,9.9392,9.9566,9.9305,9.9566,62300.0
2010-01-13 10:00:00,11.42,11.44,11.41,11.43,101900.0,9.9479,9.9653,9.9392,9.9566,101900.0
2010-01-13 10:05:00,11.44,11.49,11.43,11.49,125300.0,9.9653,10.0089,9.9566,10.0089,125300.0
2010-01-13 10:10:00,11.49,11.5,11.47,11.49,60300.0,10.0089,10.0176,9.9915,10.0089,60300.0
2010-01-13 10:15:00,11.49,11.49,11.44,11.44,66300.0,10.0089,10.0089,9.9653,9.9653,66300.0
2010-01-13 10:20:00,11.44,11.44,11.36,11.37,83000.0,9.9653,9.9653,9.8957,9.9044,83000.0
2010-01-13 10:25:00,11.38,11.42,11.38,11.42,75800.0,9.9131,9.9479,9.9131,9.9479,75800.0
2010-01-13 10:30:00,11.42,11.43,11.36,11.41,124700.0,9.9479,9.9566,9.8957,9.9392,124700.0
2010-01-13 10:35:00,11.42,11.5,11.41,11.5,134300.0,9.9479,10.0176,9.9392,10.0176,134300.0
2010-01-13 10:40:00,11.5,11.5,11.43,11.44,64500.0,10.0176,10.0176,9.9566,9.9653,64500.0
2010-01-13 10:45:00,11.44,11.53,11.44,11.52,274100.0,9.9653,10.0437,9.9653,10.035,274100.0
2010-01-13 10:50:00,11.52,11.58,11.51,11.56,283000.0,10.035,10.0873,10.0263,10.0699,283000.0
2010-01-13 10:55:00,11.55,11.59,11.54,11.59,236100.0,10.0612,10.096,10.0525,10.096,236100.0
2010-01-13 11:00:00,11.59,11.65,11.58,11.64,247700.0,10.096,10.1483,10.0873,10.1396,247700.0
2010-01-13 11:05:00,11.64,11.64,11.62,11.63,128000.0,10.1396,10.1396,10.1221,10.1309,128000.0
2010-01-13 11:10:00,11.64,11.64,11.61,11.63,146900.0,10.1396,10.1396,10.1134,10.1309,146900.0
2010-01-13 11:15:00,11.64,11.64,11.61,11.62,49700.0,10.1396,10.1396,10.1134,10.1221,49700.0
2010-01-13 11:20:00,11.61,11.64,11.61,11.62,81200.0,10.1134,10.1396,10.1134,10.1221,81200.0
2010-01-13 11:25:00,11.63,11.64,11.6,11.6,95600.0,10.1309,10.1396,10.1047,10.1047,95600.0
2010-01-13 11:30:00,11.6,11.64,11.59,11.63,77500.0,10.1047,10.1396,10.096,10.1309,77500.0
2010-01-13 11:35:00,11.62,11.63,11.58,11.59,58200.0,10.1221,10.1309,10.0873,10.096,58200.0
2010-01-13 11:40:00,11.58,11.58,11.53,11.57,98200.0,10.0873,10.0873,10.0437,10.0786,98200.0
2010-01-13 11:45:00,11.57,11.57,11.55,11.56,41800.0,10.0786,10.0786,10.0612,10.0699,41800.0
2010-01-13 11:50:00,11.55,11.61,11.54,11.6,116200.0,10.0612,10.1134,10.0525,10.1047,116200.0
2010-01-13 11:55:00,11.61,11.61,11.54,11.54,45900.0,10.1134,10.1134,10.0525,10.0525,45900.0
2010-01-13 12:00:00,11.54,11.58,11.54,11.57,65400.0,10.0525,10.0873,10.0525,10.0786,65400.0
2010-01-13 12:05:00,11.56,11.57,11.53,11.53,70900.0,10.0699,10.0786,10.0437,10.0437,70900.0
2010-01-13 12:10:00,11.54,11.54,11.53,11.54,17700.0,10.0525,10.0525,10.0437,10.0525,17700.0
2010-01-13 12:15:00,11.53,11.56,11.53,11.55,78000.0,10.0437,10.0699,10.0437,10.0612,78000.0
2010-01-13 12:20:00,11.56,11.56,11.54,11.56,45700.0,10.0699,10.0699,10.0525,10.0699,45700.0
2010-01-13 12:25:00,11.56,11.59,11.55,11.57,60300.0,10.0699,10.096,10.0612,10.0786,60300.0
2010-01-13 12:30:00,11.57,11.58,11.57,11.57,13700.0,10.0786,10.0873,10.0786,10.0786,13700.0
2010-01-13 12:35:00,11.57,11.58,11.56,11.57,29100.0,10.0786,10.0873,10.0699,10.0786,29100.0
2010-01-13 12:40:00,11.57,11.58,11.56,11.56,38000.0,10.0786,10.0873,10.0699,10.0699,38000.0
2010-01-13 12:45:00,11.56,11.57,11.55,11.55,16500.0,10.0699,10.0786,10.0612,10.0612,16500.0
2010-01-13 12:50:00,11.56,11.56,11.55,11.55,16800.0,10.0699,10.0699,10.0612,10.0612,16800.0
2010-01-13 12:55:00,11.56,11.56,11.55,11.55,15800.0,10.0699,10.0699,10.0612,10.0612,15800.0
2010-01-13 13:00:00,11.55,11.56,11.53,11.53,33200.0,10.0612,10.0699,10.0437,10.0437,33200.0
2010-01-13 13:05:00,11.53,11.54,11.53,11.53,15300.0,10.0437,10.0525,10.0437,10.0437,15300.0
2010-01-13 13:10:00,11.53,11.54,11.53,11.54,11200.0,10.0437,10.0525,10.0437,10.0525,11200.0
2010-01-13 13:15:00,11.53,11.54,11.53,11.53,7700.0,10.0437,10.0525,10.0437,10.0437,7700.0
2010-01-13 13:20:00,11.53,11.54,11.53,11.53,17200.0,10.0437,10.0525,10.0437,10.0437,17200.0
2010-01-13 13:25:00,11.53,11.54,11.53,11.54,6100.0,10.0437,10.0525,10.0437,10.0525,6100.0
2010-01-13 13:30:00,11.53,11.54,11.53,11.54,14200.0,10.0437,10.0525,10.0437,10.0525,14200.0
2010-01-13 13:35:00,11.54,11.55,11.53,11.54,72100.0,10.0525,10.0612,10.0437,10.0525,72100.0
2010-01-13 13:40:00,11.54,11.55,11.54,11.55,19200.0,10.0525,10.0612,10.0525,10.0612,19200.0
2010-01-13 13:45:00,11.55,11.55,11.54,11.54,21200.0,10.0612,10.0612,10.0525,10.0525,21200.0
2010-01-13 13:50:00,11.55,11.55,11.51,11.51,133900.0,10.0612,10.0612,10.0263,10.0263,133900.0
2010-01-13 13:55:00,11.52,11.52,11.5,11.5,43100.0,10.035,10.035,10.0176,10.0176,43100.0
2010-01-13 14:00:00,11.5,11.54,11.5,11.52,93000.0,10.0176,10.0525,10.0176,10.035,93000.0
2010-01-13 14:05:00,11.51,11.52,11.51,11.52,13200.0,10.0263,10.035,10.0263,10.035,13200.0
2010-01-13 14:10:00,11.52,11.52,11.5,11.5,26500.0,10.035,10.035,10.0176,10.0176,26500.0
2010-01-13 14:15:00,11.5,11.51,11.5,11.5,11400.0,10.0176,10.0263,10.0176,10.0176,11400.0
2010-01-13 14:20:00,11.51,11.52,11.5,11.52,30000.0,10.0263,10.035,10.0176,10.035,30000.0
2010-01-13 14:25:00,11.52,11.53,11.51,11.53,21000.0,10.035,10.0437,10.0263,10.0437,21000.0
2010-01-13 14:30:00,11.52,11.54,11.52,11.54,20400.0,10.035,10.0525,10.035,10.0525,20400.0
2010-01-13 14:35:00,11.54,11.54,11.53,11.54,15300.0,10.0525,10.0525,10.0437,10.0525,15300.0
2010-01-13 14:40:00,11.53,11.55,11.53,11.54,34700.0,10.0437,10.0612,10.0437,10.0525,34700.0
2010-01-13 14:45:00,11.54,11.55,11.54,11.55,14900.0,10.0525,10.0612,10.0525,10.0612,14900.0
2010-01-13 14:50:00,11.55,11.55,11.54,11.54,26200.0,10.0612,10.0612,10.0525,10.0525,26200.0
2010-01-13 14:55:00,11.55,11.55,11.54,11.55,19100.0,10.0612,10.0612,10.0525,10.0612,19100.0
2010-01-13 15:00:00,11.54,11.55,11.52,11.53,79900.0,10.0525,10.0612,10.035,10.0437,79900.0
2010-01-13 15:05:00,11.53,11.54,11.53,11.53,41500.0,10.0437,10.0525,10.0437,10.0437,41500.0
2010-01-13 15:10:00,11.53,11.54,11.52,11.52,88700.0,10.0437,10.0525,10.035,10.035,88700.0
2010-01-13 15:15:00,11.52,11.54,11.52,11.53,64900.0,10.035,10.0525,10.035,10.0437,64900.0
2010-01-13 15:20:00,11.53,11.54,11.53,11.53,34100.0,10.0437,10.0525,10.0437,10.0437,34100.0
2010-01-13 15:25:00,11.53,11.54,11.51,11.51,60900.0,10.0437,10.0525,10.0263,10.0263,60900.0
2010-01-13 15:30:00,11.51,11.55,11.51,11.55,172100.0,10.0263,10.0612,10.0263,10.0612,172100.0
2010-01-13 15:35:00,11.54,11.55,11.52,11.55,189200.0,10.0525,10.0612,10.035,10.0612,189200.0
2010-01-13 15:40:00,11.55,11.55,11.53,11.53,72400.0,10.0612,10.0612,10.0437,10.0437,72400.0
2010-01-13 15:45:00,11.53,11.54,11.52,11.52,76100.0,10.0437,10.0525,10.035,10.035,76100.0
2010-01-13 15:50:00,11.52,11.53,11.52,11.53,42600.0,10.035,10.0437,10.035,10.0437,42600.0
2010-01-13 15:55:00,11.52,11.53,11.52,11.52,166400.0,10.035,10.0437,10.035,10.035,166400.0
2010-01-14 09:30:00,11.5,11.55,11.41,11.53,97300.0,10.0176,10.0612,9.9392,10.0437,97300.0
2010-01-14 09:35:00,11.53,11.59,11.53,11.55,60000.0,10.0437,10.096,10.0437,10.0612,60000.0
2010-01-14 09:40:00,11.55,11.59,11.48,11.48,62400.0,10.0612,10.096,10.0002,10.0002,62400.0
2010-01-14 09:45:00,11.48,11.53,11.44,11.52,75200.0,10.0002,10.0437,9.9653,10.035,75200.0
2010-01-14 09:50:00,11.52,11.52,11.48,11.52,23900.0,10.035,10.035,10.0002,10.035,23900.0
2010-01-14 09:55:00,11.52,11.52,11.5,11.51,38900.0,10.035,10.035,10.0176,10.0263,38900.0
2010-01-14 10:00:00,11.51,11.54,11.51,11.51,71800.0,10.0263,10.0525,10.0263,10.0263,71800.0
2010-01-14 10:05:00,11.51,11.54,11.49,11.52,40800.0,10.0263,10.0525,10.0089,10.035,40800.0
2010-01-14 10:10:00,11.52,11.55,11.51,11.55,17000.0,10.035,10.0612,10.0263,10.0612,17000.0
2010-01-14 10:15:00,11.55,11.55,11.51,11.51,29000.0,10.0612,10.0612,10.0263,10.0263,29000.0
2010-01-14 10:20:00,11.51,11.52,11.51,11.52,16000.0,10.0263,10.035,10.0263,10.035,16000.0
2010-01-14 10:25:00,11.51,11.53,11.51,11.51,37500.0,10.0263,10.0437,10.0263,10.0263,37500.0
2010-01-14 10:30:00,11.51,11.53,11.51,11.51,30800.0,10.0263,10.0437,10.0263,10.0263,30800.0
2010-01-14 10:35:00,11.51,11.52,11.51,11.51,13400.0,10.0263,10.035,10.0263,10.0263,13400.0
2010-01-14 10:40:00,11.51,11.55,11.51,11.55,104400.0,10.0263,10.0612,10.0263,10.0612,104400.0
2010-01-14 10:45:00,11.55,11.55,11.47,11.49,64900.0,10.0612,10.0612,9.9915,10.0089,64900.0
2010-01-14 10:50:00,11.49,11.49,11.47,11.47,95800.0,10.0089,10.0089,9.9915,9.9915,95800.0
2010-01-14 10:55:00,11.48,11.49,11.43,11.43,108100.0,10.0002,10.0089,9.9566,9.9566,108100.0
2010-01-14 11:00:00,11.44,11.44,11.41,11.43,62600.0,9.9653,9.9653,9.9392,9.9566,62600.0
2010-01-14 11:05:00,11.43,11.43,11.4,11.41,86100.0,9.9566,9.9566,9.9305,9.9392,86100.0
2010-01-14 11:10:00,11.41,11.44,11.4,11.43,79200.0,9.9392,9.9653,9.9305,9.9566,79200.0
2010-01-14 11:15:00,11.42,11.43,11.4,11.4,57300.0,9.9479,9.9566,9.9305,9.9305,57300.0
2010-01-14 11:20:00,11.41,11.41,11.38,11.38,64100.0,9.9392,9.9392,9.9131,9.9131,64100.0
2010-01-14 11:25:00,11.38,11.4,11.37,11.39,72500.0,9.9131,9.9305,9.9044,9.9218,72500.0
2010-01-14 11:30:00,11.38,11.4,11.38,11.39,36500.0,9.9131,9.9305,9.9131,9.9218,36500.0
2010-01-14 11:35:00,11.38,11.39,11.37,11.38,57200.0,9.9131,9.9218,9.9044,9.9131,57200.0
2010-01-14 11:40:00,11.38,11.38,11.37,11.37,37500.0,9.9131,9.9131,9.9044,9.9044,37500.0
2010-01-14 11:45:00,11.37,11.41,11.37,11.41,129500.0,9.9044,9.9392,9.9044,9.9392,129500.0
2010-01-14 11:50:00,11.42,11.44,11.4,11.41,69400.0,9.9479,9.9653,9.9305,9.9392,69400.0
2010-01-14 11:55:00,11.41,11.42,11.4,11.4,65000.0,9.9392,9.9479,9.9305,9.9305,65000.0
2010-01-14 12:00:00,11.4,11.41,11.39,11.4,62100.0,9.9305,9.9392,9.9218,9.9305,62100.0
2010-01-14 12:05:00,11.4,11.4,11.38,11.38,39500.0,9.9305,9.9305,9.9131,9.9131,39500.0
2010-01-14 12:10:00,11.38,11.41,11.36,11.4,114300.0,9.9131,9.9392,9.8957,9.9305,114300.0
2010-01-14 12:15:00,11.41,11.41,11.39,11.4,30200.0,9.9392,9.9392,9.9218,9.9305,30200.0
2010-01-14 12:20:00,11.39,11.4,11.37,11.39,76900.0,9.9218,9.9305,9.9044,9.9218,76900.0
2010-01-14 12:25:00,11.39,11.4,11.37,11.37,70100.0,9.9218,9.9305,9.9044,9.9044,70100.0
2010-01-14 12:30:00,11.37,11.4,11.37,11.38,58200.0,9.9044,9.9305,9.9044,9.9131,58200.0
2010-01-14 12:35:00,11.38,11.39,11.37,11.38,23200.0,9.9131,9.9218,9.9044,9.9131,23200.0
2010-01-14 12:40:00,11.38,11.38,11.37,11.37,19900.0,9.9131,9.9131,9.9044,9.9044,19900.0
2010-01-14 12:45:00,11.37,11.38,11.37,11.38,22600.0,9.9044,9.9131,9.9044,9.9131,22600.0
2010-01-14 12:50:00,11.37,11.39,11.37,11.39,34600.0,9.9044,9.9218,9.9044,9.9218,34600.0
2010-01-14 12:55:00,11.39,11.4,11.38,11.4,20400.0,9.9218,9.9305,9.9131,9.9305,20400.0
2010-01-14 13:00:00,11.39,11.41,11.39,11.4,50700.0,9.9218,9.9392,9.9218,9.9305,50700.0
2010-01-14 13:05:00,11.41,11.42,11.4,11.42,22600.0,9.9392,9.9479,9.9305,9.9479,22600.0
2010-01-14 13:10:00,11.42,11.42,11.41,11.41,10900.0,9.9479,9.9479,9.9392,9.9392,10900.0
2010-01-14 13:15:00,11.42,11.43,11.41,11.43,21100.0,9.9479,9.9566,9.9392,9.9566,21100.0
2010-01-14 13:20:00,11.44,11.44,11.43,11.44,6600.0,9.9653,9.9653,9.9566,9.9653,6600.0
2010-01-14 13:25:00,11.43,11.44,11.43,11.43,24200.0,9.9566,9.9653,9.9566,9.9566,24200.0
2010-01-14 13:30:00,11.43,11.44,11.43,11.43,11900.0,9.9566,9.9653,9.9566,9.9566,11900.0
2010-01-14 13:35:00,11.44,11.44,11.43,11.43,13000.0,9.9653,9.9653,9.9566,9.9566,13000.0
2010-01-14 13:40:00,11.43,11.44,11.41,11.41,56300.0,9.9566,9.9653,9.9392,9.9392,56300.0
2010-01-14 13:45:00,11.41,11.42,11.4,11.4,28100.0,9.9392,9.9479,9.9305,9.9305,28100.0
2010-01-14 13:50:00,11.4,11.43,11.39,11.43,177500.0,9.9305,9.9566,9.9218,9.9566,177500.0
2010-01-14 13:55:00,11.42,11.42,11.41,11.41,20400.0,9.9479,9.9479,9.9392,9.9392,20400.0
2010-01-14 14:00:00,11.41,11.44,11.41,11.44,63000.0,9.9392,9.9653,9.9392,9.9653,63000.0
2010-01-14 14:05:00,11.45,11.47,11.44,11.47,81200.0,9.9741,9.9915,9.9653,9.9915,81200.0
2010-01-14 14:10:00,11.47,11.48,11.45,11.45,71200.0,9.9915,10.0002,9.9741,9.9741,71200.0
2010-01-14 14:15:00,11.45,11.49,11.45,11.49,45200.0,9.9741,10.0089,9.9741,10.0089,45200.0
2010-01-14 14:20:00,11.49,11.5,11.48,11.48,36100.0,10.0089,10.0176,10.0002,10.0002,36100.0
2010-01-14 14:25:00,11.48,11.5,11.48,11.49,42000.0,10.0002,10.0176,10.0002,10.0089,42000.0
2010-01-14 14:30:00,11.49,11.5,11.49,11.5,11100.0,10.0089,10.0176,10.0089,10.0176,11100.0
2010-01-14 14:35:00,11.5,11.52,11.49,11.52,74500.0,10.0176,10.035,10.0089,10.035,74500.0
2010-01-14 14:40:00,11.52,11.54,11.51,11.52,37500.0,10.035,10.0525,10.0263,10.035,37500.0
2010-01-14 14:45:00,11.51,11.52,11.51,11.51,10100.0,10.0263,10.035,10.0263,10.0263,10100.0
2010-01-14 14:50:00,11.52,11.52,11.48,11.51,88100.0,10.035,10.035,10.0002,10.0263,88100.0
2010-01-14 14:55:00,11.51,11.53,11.5,11.52,88400.0,10.0263,10.0437,10.0176,10.035,88400.0
2010-01-14 15:00:00,11.52,11.55,11.52,11.53,69900.0,10.035,10.0612,10.035,10.0437,69900.0
2010-01-14 15:05:00,11.55,11.55,11.52,11.52,29400.0,10.0612,10.0612,10.035,10.035,29400.0
2010-01-14 15:10:00,11.52,11.54,11.51,11.53,81200.0,10.035,10.0525,10.0263,10.0437,81200.0
2010-01-14 15:15:00,11.52,11.52,11.51,11.52,25500.0,10.035,10.035,10.0263,10.035,25500.0
2010-01-14 15:20:00,11.51,11.52,11.51,11.52,31300.0,10.0263,10.035,10.0263,10.035,31300.0
2010-01-14 15:25:00,11.52,11.52,11.49,11.49,67300.0,10.035,10.035,10.0089,10.0089,67300.0
2010-01-14 15:30:00,11.49,11.5,11.49,11.49,24300.0,10.0089,10.0176,10.0089,10.0089,24300.0
2010-01-14 15:35:00,11.5,11.52,11.49,11.49,124000.0,10.0176,10.035,10.0089,10.0089,124000.0
2010-01-14 15:40:00,11.49,11.5,11.46,11.46,90400.0,10.0089,10.0176,9.9828,9.9828,90400.0
2010-01-14 15:45:00,11.46,11.47,11.45,11.46,132600.0,9.9828,9.9915,9.9741,9.9828,132600.0
2010-01-14 15:50:00,11.47,11.47,11.45,11.45,97000.0,9.9915,9.9915,9.9741,9.9741,97000.0
2010-01-14 15:55:00,11.45,11.46,11.43,11.44,350800.0,9.9741,9.9828,9.9566,9.9653,350800.0
2010-01-15 09:30:00,11.49,11.5,11.38,11.5,748900.0,10.0089,10.0176,9.9131,10.0176,748900.0
2010-01-15 09:35:00,11.49,11.54,11.47,11.48,95800.0,10.0089,10.0525,9.9915,10.0002,95800.0
2010-01-15 09:40:00,11.47,11.51,11.4,11.5,68300.0,9.9915,10.0263,9.9305,10.0176,68300.0
2010-01-15 09:45:00,11.5,11.51,11.4,11.41,49800.0,10.0176,10.0263,9.9305,9.9392,49800.0
2010-01-15 09:50:00,11.42,11.43,11.36,11.4,59700.0,9.9479,9.9566,9.8957,9.9305,59700.0
2010-01-15 09:55:00,11.39,11.41,11.38,11.41,136800.0,9.9218,9.9392,9.9131,9.9392,136800.0
2010-01-15 10:00:00,11.41,11.41,11.31,11.35,144900.0,9.9392,9.9392,9.8521,9.8869,144900.0
2010-01-15 10:05:00,11.35,11.38,11.32,11.33,52800.0,9.8869,9.9131,9.8608,9.8695,52800.0
2010-01-15 10:10:00,11.34,11.37,11.33,11.37,50100.0,9.8782,9.9044,9.8695,9.9044,50100.0
2010-01-15 10:15:00,11.36,11.42,11.35,11.39,119600.0,9.8957,9.9479,9.8869,9.9218,119600.0
2010-01-15 10:20:00,11.39,11.42,11.38,11.39,91200.0,9.9218,9.9479,9.9131,9.9218,91200.0
2010-01-15 10:25:00,11.39,11.42,11.35,11.39,99000.0,9.9218,9.9479,9.8869,9.9218,99000.0
2010-01-15 10:30:00,11.39,11.42,11.37,11.42,68600.0,9.9218,9.9479,9.9044,9.9479,68600.0
2010-01-15 10:35:00,11.41,11.42,11.39,11.4,33500.0,9.9392,9.9479,9.9218,9.9305,33500.0
2010-01-15 10:40:00,11.39,11.41,11.36,11.41,92000.0,9.9218,9.9392,9.8957,9.9392,92000.0
2010-01-15 10:45:00,11.4,11.41,11.38,11.4,34300.0,9.9305,9.9392,9.9131,9.9305,34300.0
2010-01-15 10:50:00,11.41,11.42,11.39,11.4,66000.0,9.9392,9.9479,9.9218,9.9305,66000.0
2010-01-15 10:55:00,11.4,11.4,11.37,11.39,109300.0,9.9305,9.9305,9.9044,9.9218,109300.0
2010-01-15 11:00:00,11.39,11.4,11.38,11.4,115500.0,9.9218,9.9305,9.9131,9.9305,115500.0
2010-01-15 11:05:00,11.39,11.4,11.34,11.37,73900.0,9.9218,9.9305,9.8782,9.9044,73900.0
2010-01-15 11:10:00,11.37,11.4,11.37,11.39,133200.0,9.9044,9.9305,9.9044,9.9218,133200.0
2010-01-15 11:15:00,11.39,11.4,11.39,11.4,45300.0,9.9218,9.9305,9.9218,9.9305,45300.0
2010-01-15 11:20:00,11.39,11.41,11.37,11.4,178800.0,9.9218,9.9392,9.9044,9.9305,178800.0
2010-01-15 11:25:00,11.4,11.41,11.38,11.41,202400.0,9.9305,9.9392,9.9131,9.9392,202400.0
2010-01-15 11:30:00,11.4,11.43,11.39,11.41,62600.0,9.9305,9.9566,9.9218,9.9392,62600.0
2010-01-15 11:35:00,11.41,11.41,11.37,11.37,41500.0,9.9392,9.9392,9.9044,9.9044,41500.0
2010-01-15 11:40:00,11.37,11.38,11.33,11.33,65300.0,9.9044,9.9131,9.8695,9.8695,65300.0
2010-01-15 11:45:00,11.34,11.34,11.33,11.34,15900.0,9.8782,9.8782,9.8695,9.8782,15900.0
2010-01-15 11:50:00,11.33,11.35,11.32,11.33,53600.0,9.8695,9.8869,9.8608,9.8695,53600.0
2010-01-15 11:55:00,11.33,11.34,11.32,11.33,46200.0,9.8695,9.8782,9.8608,9.8695,46200.0
2010-01-15 12:00:00,11.32,11.34,11.32,11.32,25700.0,9.8608,9.8782,9.8608,9.8608,25700.0
2010-01-15 12:05:00,11.33,11.33,11.31,11.33,37700.0,9.8695,9.8695,9.8521,9.8695,37700.0
2010-01-15 12:10:00,11.33,11.35,11.3,11.3,48700.0,9.8695,9.8869,9.8434,9.8434,48700.0
2010-01-15 12:15:00,11.31,11.31,11.3,11.31,15400.0,9.8521,9.8521,9.8434,9.8521,15400.0
2010-01-15 12:20:00,11.3,11.31,11.29,11.3,37700.0,9.8434,9.8521,9.8347,9.8434,37700.0
2010-01-15 12:25:00,11.3,11.3,11.28,11.29,57700.0,9.8434,9.8434,9.826,9.8347,57700.0
2010-01-15 12:30:00,11.28,11.3,11.28,11.29,26600.0,9.826,9.8434,9.826,9.8347,26600.0
2010-01-15 12:35:00,11.3,11.3,11.28,11.29,23100.0,9.8434,9.8434,9.826,9.8347,23100.0
2010-01-15 12:40:00,11.3,11.3,11.25,11.25,81200.0,9.8434,9.8434,9.7998,9.7998,81200.0
2010-01-15 12:45:00,11.26,11.29,11.25,11.29,29200.0,9.8085,9.8347,9.7998,9.8347,29200.0
2010-01-15 12:50:00,11.29,11.29,11.27,11.27,38600.0,9.8347,9.8347,9.8173,9.8173,38600.0
2010-01-15 12:55:00,11.28,11.29,11.27,11.29,23900.0,9.826,9.8347,9.8173,9.8347,23900.0
2010-01-15 13:00:00,11.29,11.29,11.28,11.28,17400.0,9.8347,9.8347,9.826,9.826,17400.0
2010-01-15 13:05:00,11.29,11.29,11.28,11.29,4900.0,9.8347,9.8347,9.826,9.8347,4900.0
2010-01-15 13:10:00,11.28,11.29,11.28,11.28,8500.0,9.826,9.8347,9.826,9.826,8500.0
2010-01-15 13:15:00,11.29,11.29,11.28,11.29,6400.0,9.8347,9.8347,9.826,9.8347,6400.0
2010-01-15 13:20:00,11.28,11.29,11.26,11.26,45700.0,9.826,9.8347,9.8085,9.8085,45700.0
2010-01-15 13:25:00,11.27,11.27,11.25,11.25,30900.0,9.8173,9.8173,9.7998,9.7998,30900.0
2010-01-15 13:30:00,11.25,11.26,11.23,11.23,65800.0,9.7998,9.8085,9.7824,9.7824,65800.0
2010-01-15 13:35:00,11.23,11.23,11.22,11.23,31300.0,9.7824,9.7824,9.7737,9.7824,31300.0
2010-01-15 13:40:00,11.23,11.23,11.2,11.2,55100.0,9.7824,9.7824,9.7563,9.7563,55100.0
2010-01-15 13:45:00,11.21,11.23,11.2,11.23,42700.0,9.765,9.7824,9.7563,9.7824,42700.0
2010-01-15 13:50:00,11.23,11.23,11.2,11.22,71800.0,9.7824,9.7824,9.7563,9.7737,71800.0
2010-01-15 13:55:00,11.21,11.23,11.21,11.22,38000.0,9.765,9.7824,9.765,9.7737,38000.0
2010-01-15 14:00:00,11.23,11.23,11.22,11.23,29700.0,9.7824,9.7824,9.7737,9.7824,29700.0
2010-01-15 14:05:00,11.23,11.25,11.23,11.25,61900.0,9.7824,9.7998,9.7824,9.7998,61900.0
2010-01-15 14:10:00,11.25,11.27,11.24,11.26,45700.0,9.7998,9.8173,9.7911,9.8085,45700.0
2010-01-15 14:15:00,11.26,11.26,11.22,11.25,332400.0,9.8085,9.8085,9.7737,9.7998,332400.0
2010-01-15 14:20:00,11.25,11.25,11.24,11.24,15700.0,9.7998,9.7998,9.7911,9.7911,15700.0
2010-01-15 14:25:00,11.24,11.24,11.22,11.24,92500.0,9.7911,9.7911,9.7737,9.7911,92500.0
2010-01-15 14:30:00,11.24,11.24,11.22,11.24,30500.0,9.7911,9.7911,9.7737,9.7911,30500.0
2010-01-15 14:35:00,11.23,11.24,11.22,11.23,21800.0,9.7824,9.7911,9.7737,9.7824,21800.0
2010-01-15 14:40:00,11.23,11.23,11.2,11.21,62900.0,9.7824,9.7824,9.7563,9.765,62900.0
2010-01-15 14:45:00,11.21,11.22,11.2,11.21,55300.0,9.765,9.7737,9.7563,9.765,55300.0
2010-01-15 14:50:00,11.21,11.22,11.2,11.21,27300.0,9.765,9.7737,9.7563,9.765,27300.0
2010-01-15 14:55:00,11.21,11.23,11.2,11.22,83600.0,9.765,9.7824,9.7563,9.7737,83600.0
2010-01-15 15:00:00,11.21,11.23,11.21,11.23,63500.0,9.765,9.7824,9.765,9.7824,63500.0
2010-01-15 15:05:00,11.23,11.23,11.21,11.23,82900.0,9.7824,9.7824,9.765,9.7824,82900.0
2010-01-15 15:10:00,11.23,11.25,11.22,11.23,109000.0,9.7824,9.7998,9.7737,9.7824,109000.0
2010-01-15 15:15:00,11.23,11.25,11.22,11.22,63600.0,9.7824,9.7998,9.7737,9.7737,63600.0
2010-01-15 15:20:00,11.22,11.23,11.22,11.22,22500.0,9.7737,9.7824,9.7737,9.7737,22500.0
2010-01-15 15:25:00,11.22,11.24,11.21,11.24,136700.0,9.7737,9.7911,9.765,9.7911,136700.0
2010-01-15 15:30:00,11.24,11.25,11.23,11.25,39400.0,9.7911,9.7998,9.7824,9.7998,39400.0
2010-01-15 15:35:00,11.24,11.28,11.24,11.27,90700.0,9.7911,9.826,9.7911,9.8173,90700.0
2010-01-15 15:40:00,11.28,11.31,11.27,11.29,183800.0,9.826,9.8521,9.8173,9.8347,183800.0
2010-01-15 15:45:00,11.29,11.29,11.27,11.27,56900.0,9.8347,9.8347,9.8173,9.8173,56900.0
2010-01-15 15:50:00,11.27,11.28,11.26,11.28,77500.0,9.8173,9.826,9.8085,9.826,77500.0
2010-01-15 15:55:00,11.27,11.28,11.27,11.27,161100.0,9.8173,9.826,9.8173,9.8173,161100.0
2010-01-19 09:30:00,11.26,11.4,11.26,11.37,107900.0,9.8085,9.9305,9.8085,9.9044,107900.0
2010-01-19 09:35:00,11.37,11.43,11.35,11.43,165800.0,9.9044,9.9566,9.8869,9.9566,165800.0
2010-01-19 09:40:00,11.43,11.46,11.35,11.37,230600.0,9.9566,9.9828,9.8869,9.9044,230600.0
2010-01-19 09:45:00,11.37,11.46,11.37,11.44,98200.0,9.9044,9.9828,9.9044,9.9653,98200.0
2010-01-19 09:50:00,11.44,11.47,11.42,11.47,68700.0,9.9653,9.9915,9.9479,9.9915,68700.0
2010-01-19 09:55:00,11.47,11.49,11.44,11.47,73700.0,9.9915,10.0089,9.9653,9.9915,73700.0
2010-01-19 10:00:00,11.47,11.47,11.43,11.43,92200.0,9.9915,9.9915,9.9566,9.9566,92200.0
2010-01-19 10:05:00,11.43,11.44,11.37,11.38,83600.0,9.9566,9.9653,9.9044,9.9131,83600.0
2010-01-19 10:10:00,11.39,11.47,11.39,11.47,91100.0,9.9218,9.9915,9.9218,9.9915,91100.0
2010-01-19 10:15:00,11.47,11.48,11.44,11.46,106200.0,9.9915,10.0002,9.9653,9.9828,106200.0
2010-01-19 10:20:00,11.46,11.49,11.46,11.47,131200.0,9.9828,10.0089,9.9828,9.9915,131200.0
2010-01-19 10:25:00,11.47,11.48,11.44,11.44,71700.0,9.9915,10.0002,9.9653,9.9653,71700.0
2010-01-19 10:30:00,11.44,11.48,11.42,11.42,204700.0,9.9653,10.0002,9.9479,9.9479,204700.0
2010-01-19 10:35:00,11.42,11.43,11.42,11.42,71600.0,9.9479,9.9566,9.9479,9.9479,71600.0
2010-01-19 10:40:00,11.42,11.45,11.41,11.44,123400.0,9.9479,9.9741,9.9392,9.9653,123400.0
2010-01-19 10:45:00,11.44,11.45,11.43,11.45,63900.0,9.9653,9.9741,9.9566,9.9741,63900.0
2010-01-19 10:50:00,11.45,11.46,11.44,11.44,61000.0,9.9741,9.9828,9.9653,9.9653,61000.0
2010-01-19 10:55:00,11.44,11.46,11.43,11.44,62800.0,9.9653,9.9828,9.9566,9.9653,62800.0
2010-01-19 11:00:00,11.44,11.45,11.43,11.44,52000.0,9.9653,9.9741,9.9566,9.9653,52000.0
2010-01-19 11:05:00,11.44,11.45,11.43,11.45,44600.0,9.9653,9.9741,9.9566,9.9741,44600.0
2010-01-19 11:10:00,11.45,11.46,11.44,11.45,64700.0,9.9741,9.9828,9.9653,9.9741,64700.0
2010-01-19 11:15:00,11.45,11.47,11.45,11.46,67300.0,9.9741,9.9915,9.9741,9.9828,67300.0
2010-01-19 11:20:00,11.45,11.46,11.45,11.45,43200.0,9.9741,9.9828,9.9741,9.9741,43200.0
2010-01-19 11:25:00,11.45,11.46,11.45,11.45,51600.0,9.9741,9.9828,9.9741,9.9741,51600.0
2010-01-19 11:30:00,11.45,11.46,11.43,11.44,68900.0,9.9741,9.9828,9.9566,9.9653,68900.0
2010-01-19 11:35:00,11.43,11.43,11.41,11.42,63700.0,9.9566,9.9566,9.9392,9.9479,63700.0
2010-01-19 11:40:00,11.42,11.43,11.41,11.42,38800.0,9.9479,9.9566,9.9392,9.9479,38800.0
2010-01-19 11:45:00,11.42,11.43,11.4,11.42,48800.0,9.9479,9.9566,9.9305,9.9479,48800.0
2010-01-19 11:50:00,11.41,11.42,11.41,11.42,50200.0,9.9392,9.9479,9.9392,9.9479,50200.0
2010-01-19 11:55:00,11.43,11.43,11.41,11.43,58000.0,9.9566,9.9566,9.9392,9.9566,58000.0
2010-01-19 12:00:00,11.43,11.46,11.42,11.44,90900.0,9.9566,9.9828,9.9479,9.9653,90900.0
2010-01-19 12:05:00,11.44,11.45,11.43,11.44,46300.0,9.9653,9.9741,9.9566,9.9653,46300.0
2010-01-19 12:10:00,11.44,11.45,11.43,11.45,36500.0,9.9653,9.9741,9.9566,9.9741,36500.0
2010-01-19 12:15:00,11.45,11.45,11.43,11.43,33000.0,9.9741,9.9741,9.9566,9.9566,33000.0
2010-01-19 12:20:00,11.44,11.47,11.44,11.47,73500.0,9.9653,9.9915,9.9653,9.9915,73500.0
2010-01-19 12:25:00,11.47,11.49,11.46,11.49,56400.0,9.9915,10.0089,9.9828,10.0089,56400.0
2010-01-19 12:30:00,11.49,11.49,11.46,11.46,68700.0,10.0089,10.0089,9.9828,9.9828,68700.0
2010-01-19 12:35:00,11.45,11.46,11.45,11.45,37900.0,9.9741,9.9828,9.9741,9.9741,37900.0
2010-01-19 12:40:00,11.45,11.46,11.44,11.44,44600.0,9.9741,9.9828,9.9653,9.9653,44600.0
2010-01-19 12:45:00,11.44,11.45,11.44,11.44,9300.0,9.9653,9.9741,9.9653,9.9653,9300.0
2010-01-19 12:50:00,11.45,11.45,11.4,11.4,42100.0,9.9741,9.9741,9.9305,9.9305,42100.0
2010-01-19 12:55:00,11.41,11.41,11.36,11.37,62300.0,9.9392,9.9392,9.8957,9.9044,62300.0
2010-01-19 13:00:00,11.37,11.4,11.36,11.39,52600.0,9.9044,9.9305,9.8957,9.9218,52600.0
2010-01-19 13:05:00,11.4,11.4,11.35,11.36,72000.0,9.9305,9.9305,9.8869,9.8957,72000.0
2010-01-19 13:10:00,11.36,11.37,11.33,11.33,52800.0,9.8957,9.9044,9.8695,9.8695,52800.0
2010-01-19 13:15:00,11.34,11.34,11.31,11.32,31000.0,9.8782,9.8782,9.8521,9.8608,31000.0
2010-01-19 13:20:00,11.32,11.33,11.31,11.33,65800.0,9.8608,9.8695,9.8521,9.8695,65800.0
2010-01-19 13:25:00,11.33,11.33,11.32,11.32,56800.0,9.8695,9.8695,9.8608,9.8608,56800.0
2010-01-19 13:30:00,11.33,11.33,11.31,11.31,51300.0,9.8695,9.8695,9.8521,9.8521,51300.0
2010-01-19 13:35:00,11.31,11.32,11.29,11.29,151000.0,9.8521,9.8608,9.8347,9.8347,151000.0
2010-01-19 13:40:00,11.3,11.3,11.28,11.28,45100.0,9.8434,9.8434,9.826,9.826,45100.0
2010-01-19 13:45:00,11.29,11.29,11.28,11.28,27600.0,9.8347,9.8347,9.826,9.826,27600.0
2010-01-19 13:50:00,11.29,11.29,11.28,11.28,14700.0,9.8347,9.8347,9.826,9.826,14700.0
2010-01-19 13:55:00,11.29,11.31,11.28,11.31,50800.0,9.8347,9.8521,9.826,9.8521,50800.0
2010-01-19 14:00:00,11.31,11.32,11.29,11.3,83000.0,9.8521,9.8608,9.8347,9.8434,83000.0
2010-01-19 14:05:00,11.3,11.32,11.25,11.25,333600.0,9.8434,9.8608,9.7998,9.7998,333600.0
2010-01-19 14:10:00,11.25,11.27,11.23,11.24,133000.0,9.7998,9.8173,9.7824,9.7911,133000.0
2010-01-19 14:15:00,11.24,11.25,11.24,11.24,40900.0,9.7911,9.7998,9.7911,9.7911,40900.0
2010-01-19 14:20:00,11.24,11.25,11.23,11.23,146300.0,9.7911,9.7998,9.7824,9.7824,146300.0
2010-01-19 14:25:00,11.23,11.24,11.22,11.23,67300.0,9.7824,9.7911,9.7737,9.7824,67300.0
2010-01-19 14:30:00,11.22,11.23,11.22,11.22,38300.0,9.7737,9.7824,9.7737,9.7737,38300.0
2010-01-19 14:35:00,11.22,11.23,11.21,11.21,127500.0,9.7737,9.7824,9.765,9.765,127500.0
2010-01-19 14:40:00,11.22,11.22,11.21,11.21,31600.0,9.7737,9.7737,9.765,9.765,31600.0
2010-01-19 14:45:00,11.21,11.26,11.21,11.26,137100.0,9.765,9.8085,9.765,9.8085,137100.0
2010-01-19 14:50:00,11.25,11.27,11.24,11.27,74200.0,9.7998,9.8173,9.7911,9.8173,74200.0
2010-01-19 14:55:00,11.27,11.27,11.25,11.25,51900.0,9.8173,9.8173,9.7998,9.7998,51900.0
2010-01-19 15:00:00,11.25,11.27,11.24,11.24,57300.0,9.7998,9.8173,9.7911,9.7911,57300.0
2010-01-19 15:05:00,11.24,11.25,11.23,11.23,60500.0,9.7911,9.7998,9.7824,9.7824,60500.0
2010-01-19 15:10:00,11.23,11.24,11.23,11.24,43300.0,9.7824,9.7911,9.7824,9.7911,43300.0
2010-01-19 15:15:00,11.23,11.24,11.22,11.22,68900.0,9.7824,9.7911,9.7737,9.7737,68900.0
2010-01-19 15:20:00,11.22,11.26,11.22,11.25,166900.0,9.7737,9.8085,9.7737,9.7998,166900.0
2010-01-19 15:25:00,11.26,11.28,11.26,11.27,142200.0,9.8085,9.826,9.8085,9.8173,142200.0
2010-01-19 15:30:00,11.27,11.28,11.24,11.24,94400.0,9.8173,9.826,9.7911,9.7911,94400.0
2010-01-19 15:35:00,11.24,11.25,11.24,11.24,69100.0,9.7911,9.7998,9.7911,9.7911,69100.0
2010-01-19 15:40:00,11.25,11.28,11.24,11.26,139100.0,9.7998,9.826,9.7911,9.8085,139100.0
2010-01-19 15:45:00,11.26,11.29,11.25,11.28,114200.0,9.8085,9.8347,9.7998,9.826,114200.0
2010-01-19 15:50:00,11.29,11.3,11.27,11.27,186500.0,9.8347,9.8434,9.8173,9.8173,186500.0
2010-01-19 15:55:00,11.27,11.3,11.27,11.3,234800.0,9.8173,9.8434,9.8173,9.8434,234800.0
2010-01-20 09:30:00,11.24,11.26,11.17,11.21,146800.0,9.7911,9.8085,9.7302,9.765,146800.0
2010-01-20 09:35:00,11.2,11.33,11.2,11.3,206700.0,9.7563,9.8695,9.7563,9.8434,206700.0
2010-01-20 09:40:00,11.3,11.36,11.25,11.26,171500.0,9.8434,9.8957,9.7998,9.8085,171500.0
2010-01-20 09:45:00,11.27,11.29,11.22,11.27,185800.0,9.8173,9.8347,9.7737,9.8173,185800.0
2010-01-20 09:50:00,11.27,11.29,11.23,11.24,141200.0,9.8173,9.8347,9.7824,9.7911,141200.0
2010-01-20 09:55:00,11.24,11.25,11.21,11.21,96900.0,9.7911,9.7998,9.765,9.765,96900.0
2010-01-20 10:00:00,11.21,11.22,11.2,11.2,64800.0,9.765,9.7737,9.7563,9.7563,64800.0
2010-01-20 10:05:00,11.2,11.21,11.19,11.21,71500.0,9.7563,9.765,9.7476,9.765,71500.0
2010-01-20 10:10:00,11.21,11.28,11.21,11.25,88100.0,9.765,9.826,9.765,9.7998,88100.0
2010-01-20 10:15:00,11.25,11.27,11.25,11.27,29900.0,9.7998,9.8173,9.7998,9.8173,29900.0
2010-01-20 10:20:00,11.27,11.27,11.22,11.23,137800.0,9.8173,9.8173,9.7737,9.7824,137800.0
2010-01-20 10:25:00,11.22,11.22,11.17,11.19,86900.0,9.7737,9.7737,9.7302,9.7476,86900.0
2010-01-20 10:30:00,11.18,11.26,11.18,11.25,296000.0,9.7389,9.8085,9.7389,9.7998,296000.0
2010-01-20 10:35:00,11.24,11.24,11.19,11.2,375200.0,9.7911,9.7911,9.7476,9.7563,375200.0
2010-01-20 10:40:00,11.19,11.19,11.1,11.12,237900.0,9.7476,9.7476,9.6692,9.6866,237900.0
2010-01-20 10:45:00,11.12,11.15,11.12,11.15,47000.0,9.6866,9.7127,9.6866,9.7127,47000.0
2010-01-20 10:50:00,11.14,11.14,11.1,11.11,82600.0,9.704,9.704,9.6692,9.6779,82600.0
2010-01-20 10:55:00,11.1,11.11,11.08,11.08,77500.0,9.6692,9.6779,9.6518,9.6518,77500.0
2010-01-20 11:00:00,11.08,11.09,10.98,10.98,283100.0,9.6518,9.6605,9.5646,9.5646,283100.0
2010-01-20 11:05:00,10.98,11.0,10.95,10.97,249100.0,9.5646,9.5821,9.5385,9.5559,249100.0
2010-01-20 11:10:00,10.97,11.01,10.96,11.0,142500.0,9.5559,9.5908,9.5472,9.5821,142500.0
2010-01-20 11:15:00,11.0,11.07,10.99,11.06,94500.0,9.5821,9.643,9.5734,9.6343,94500.0
2010-01-20 11:20:00,11.05,11.05,10.99,10.99,73900.0,9.6256,9.6256,9.5734,9.5734,73900.0
2010-01-20 11:25:00,10.99,11.01,10.98,11.0,128100.0,9.5734,9.5908,9.5646,9.5821,128100.0
2010-01-20 11:30:00,11.0,11.01,10.96,10.97,57600.0,9.5821,9.5908,9.5472,9.5559,57600.0
2010-01-20 11:35:00,10.97,10.99,10.96,10.97,57000.0,9.5559,9.5734,9.5472,9.5559,57000.0
2010-01-20 11:40:00,10.96,10.96,10.91,10.94,160600.0,9.5472,9.5472,9.5037,9.5298,160600.0
2010-01-20 11:45:00,10.94,10.98,10.92,10.98,56100.0,9.5298,9.5646,9.5124,9.5646,56100.0
2010-01-20 11:50:00,10.97,10.99,10.95,10.97,198500.0,9.5559,9.5734,9.5385,9.5559,198500.0
2010-01-20 11:55:00,10.97,11.0,10.97,10.99,147000.0,9.5559,9.5821,9.5559,9.5734,147000.0
2010-01-20 12:00:00,10.99,11.0,10.96,10.98,70500.0,9.5734,9.5821,9.5472,9.5646,70500.0
2010-01-20 12:05:00,10.98,10.98,10.95,10.96,64400.0,9.5646,9.5646,9.5385,9.5472,64400.0
2010-01-20 12:10:00,10.95,11.0,10.95,11.0,75100.0,9.5385,9.5821,9.5385,9.5821,75100.0
2010-01-20 12:15:00,11.0,11.0,10.98,10.99,95300.0,9.5821,9.5821,9.5646,9.5734,95300.0
2010-01-20 12:20:00,10.98,10.99,10.98,10.99,43700.0,9.5646,9.5734,9.5646,9.5734,43700.0
2010-01-20 12:25:00,10.98,11.0,10.97,11.0,115700.0,9.5646,9.5821,9.5559,9.5821,115700.0
2010-01-20 12:30:00,11.0,11.01,10.99,11.0,143600.0,9.5821,9.5908,9.5734,9.5821,143600.0
2010-01-20 12:35:00,10.99,11.01,10.99,11.0,55200.0,9.5734,9.5908,9.5734,9.5821,55200.0
2010-01-20 12:40:00,10.99,11.0,10.97,10.99,69000.0,9.5734,9.5821,9.5559,9.5734,69000.0
2010-01-20 12:45:00,10.99,11.02,10.99,11.02,158900.0,9.5734,9.5995,9.5734,9.5995,158900.0
2010-01-20 12:50:00,11.01,11.02,11.0,11.01,29000.0,9.5908,9.5995,9.5821,9.5908,29000.0
2010-01-20 12:55:00,11.0,11.01,10.97,11.01,160200.0,9.5821,9.5908,9.5559,9.5908,160200.0
2010-01-20 13:00:00,11.02,11.05,11.0,11.05,59600.0,9.5995,9.6256,9.5821,9.6256,59600.0
2010-01-20 13:05:00,11.06,11.08,11.05,11.05,48500.0,9.6343,9.6518,9.6256,9.6256,48500.0
2010-01-20 13:10:00,11.05,11.06,11.05,11.05,18200.0,9.6256,9.6343,9.6256,9.6256,18200.0
2010-01-20 13:15:00,11.05,11.05,11.03,11.03,72200.0,9.6256,9.6256,9.6082,9.6082,72200.0
2010-01-20 13:20:00,11.04,11.08,11.04,11.08,48100.0,9.6169,9.6518,9.6169,9.6518,48100.0
2010-01-20 13:25:00,11.07,11.09,11.07,11.09,49600.0,9.643,9.6605,9.643,9.6605,49600.0
2010-01-20 13:30:00,11.09,11.12,11.09,11.11,55300.0,9.6605,9.6866,9.6605,9.6779,55300.0
2010-01-20 13:35:00,11.12,11.12,11.09,11.09,192100.0,9.6866,9.6866,9.6605,9.6605,192100.0
2010-01-20 13:40:00,11.09,11.09,11.05,11.05,95200.0,9.6605,9.6605,9.6256,9.6256,95200.0
2010-01-20 13:45:00,11.05,11.07,11.01,11.02,245200.0,9.6256,9.643,9.5908,9.5995,245200.0
2010-01-20 13:50:00,11.02,11.05,11.01,11.03,113700.0,9.5995,9.6256,9.5908,9.6082,113700.0
2010-01-20 13:55:00,11.03,11.07,11.03,11.06,691000.0,9.6082,9.643,9.6082,9.6343,691000.0
2010-01-20 14:00:00,11.07,11.08,11.06,11.07,55300.0,9.643,9.6518,9.6343,9.643,55300.0
2010-01-20 14:05:00,11.08,11.09,11.06,11.07,132100.0,9.6518,9.6605,9.6343,9.643,132100.0
2010-01-20 14:10:00,11.07,11.08,11.05,11.08,119100.0,9.643,9.6518,9.6256,9.6518,119100.0
2010-01-20 14:15:00,11.08,11.08,11.04,11.08,207400.0,9.6518,9.6518,9.6169,9.6518,207400.0
2010-01-20 14:20:00,11.08,11.1,11.07,11.1,65900.0,9.6518,9.6692,9.643,9.6692,65900.0
2010-01-20 14:25:00,11.09,11.12,11.09,11.1,174900.0,9.6605,9.6866,9.6605,9.6692,174900.0
2010-01-20 14:30:00,11.1,11.13,11.09,11.12,209400.0,9.6692,9.6953,9.6605,9.6866,209400.0
2010-01-20 14:35:00,11.12,11.19,11.12,11.17,218900.0,9.6866,9.7476,9.6866,9.7302,218900.0
2010-01-20 14:40:00,11.17,11.2,11.14,11.2,239300.0,9.7302,9.7563,9.704,9.7563,239300.0
2010-01-20 14:45:00,11.2,11.22,11.19,11.21,170700.0,9.7563,9.7737,9.7476,9.765,170700.0
2010-01-20 14:50:00,11.19,11.26,11.16,11.26,142400.0,9.7476,9.8085,9.7214,9.8085,142400.0
2010-01-20 14:55:00,11.25,11.26,11.19,11.21,119300.0,9.7998,9.8085,9.7476,9.765,119300.0
2010-01-20 15:00:00,11.21,11.24,11.18,11.19,165200.0,9.765,9.7911,9.7389,9.7476,165200.0
2010-01-20 15:05:00,11.19,11.2,11.17,11.19,93800.0,9.7476,9.7563,9.7302,9.7476,93800.0
2010-01-20 15:10:00,11.2,11.25,11.17,11.24,228200.0,9.7563,9.7998,9.7302,9.7911,228200.0
2010-01-20 15:15:00,11.24,11.33,11.24,11.31,362400.0,9.7911,9.8695,9.7911,9.8521,362400.0
2010-01-20 15:20:00,11.32,11.35,11.29,11.3,250000.0,9.8608,9.8869,9.8347,9.8434,250000.0
2010-01-20 15:25:00,11.31,11.33,11.28,11.33,177300.0,9.8521,9.8695,9.826,9.8695,177300.0
2010-01-20 15:30:00,11.33,11.33,11.27,11.29,212000.0,9.8695,9.8695,9.8173,9.8347,212000.0
2010-01-20 15:35:00,11.29,11.32,11.25,11.32,210300.0,9.8347,9.8608,9.7998,9.8608,210300.0
2010-01-20 15:40:00,11.32,11.34,11.3,11.33,352900.0,9.8608,9.8782,9.8434,9.8695,352900.0
2010-01-20 15:45:00,11.34,11.35,11.33,11.35,370800.0,9.8782,9.8869,9.8695,9.8869,370800.0
2010-01-20 15:50:00,11.35,11.35,11.31,11.31,380800.0,9.8869,9.8869,9.8521,9.8521,380800.0
2010-01-20 15:55:00,11.31,11.38,11.31,11.34,556100.0,9.8521,9.9131,9.8521,9.8782,556100.0
2010-01-21 09:30:00,11.51,11.56,11.3,11.5,519300.0,10.0263,10.0699,9.8434,10.0176,519300.0
2010-01-21 09:35:00,11.5,11.58,11.47,11.54,313100.0,10.0176,10.0873,9.9915,10.0525,313100.0
2010-01-21 09:40:00,11.55,11.58,11.53,11.54,383900.0,10.0612,10.0873,10.0437,10.0525,383900.0
2010-01-21 09:45:00,11.54,11.55,11.44,11.47,528200.0,10.0525,10.0612,9.9653,9.9915,528200.0
2010-01-21 09:50:00,11.47,11.48,11.42,11.47,217200.0,9.9915,10.0002,9.9479,9.9915,217200.0
2010-01-21 09:55:00,11.48,11.54,11.48,11.53,278600.0,10.0002,10.0525,10.0002,10.0437,278600.0
2010-01-21 10:00:00,11.54,11.56,11.5,11.54,251900.0,10.0525,10.0699,10.0176,10.0525,251900.0
2010-01-21 10:05:00,11.54,11.57,11.54,11.55,199800.0,10.0525,10.0786,10.0525,10.0612,199800.0
2010-01-21 10:10:00,11.55,11.55,11.54,11.55,136100.0,10.0612,10.0612,10.0525,10.0612,136100.0
2010-01-21 10:15:00,11.54,11.56,11.47,11.51,304700.0,10.0525,10.0699,9.9915,10.0263,304700.0
2010-01-21 10:20:00,11.51,11.52,11.43,11.45,317500.0,10.0263,10.035,9.9566,9.9741,317500.0
2010-01-21 10:25:00,11.44,11.49,11.4,11.41,317500.0,9.9653,10.0089,9.9305,9.9392,317500.0
2010-01-21 10:30:00,11.41,11.44,11.36,11.44,251600.0,9.9392,9.9653,9.8957,9.9653,251600.0
2010-01-21 10:35:00,11.43,11.46,11.33,11.35,413600.0,9.9566,9.9828,9.8695,9.8869,413600.0
2010-01-21 10:40:00,11.36,11.39,11.32,11.33,139600.0,9.8957,9.9218,9.8608,9.8695,139600.0
2010-01-21 10:45:00,11.33,11.39,11.32,11.36,146600.0,9.8695,9.9218,9.8608,9.8957,146600.0
2010-01-21 10:50:00,11.37,11.39,11.32,11.35,479300.0,9.9044,9.9218,9.8608,9.8869,479300.0
2010-01-21 10:55:00,11.34,11.35,11.3,11.32,231300.0,9.8782,9.8869,9.8434,9.8608,231300.0
2010-01-21 11:00:00,11.32,11.33,11.25,11.25,167900.0,9.8608,9.8695,9.7998,9.7998,167900.0
2010-01-21 11:05:00,11.26,11.26,11.15,11.17,295800.0,9.8085,9.8085,9.7127,9.7302,295800.0
2010-01-21 11:10:00,11.18,11.19,11.12,11.17,317900.0,9.7389,9.7476,9.6866,9.7302,317900.0
2010-01-21 11:15:00,11.17,11.27,11.17,11.2,385900.0,9.7302,9.8173,9.7302,9.7563,385900.0
2010-01-21 11:20:00,11.2,11.21,11.18,11.19,140600.0,9.7563,9.765,9.7389,9.7476,140600.0
2010-01-21 11:25:00,11.18,11.2,11.14,11.2,194800.0,9.7389,9.7563,9.704,9.7563,194800.0
2010-01-21 11:30:00,11.2,11.24,11.16,11.19,314600.0,9.7563,9.7911,9.7214,9.7476,314600.0
2010-01-21 11:35:00,11.19,11.24,11.19,11.19,170800.0,9.7476,9.7911,9.7476,9.7476,170800.0
2010-01-21 11:40:00,11.2,11.21,11.14,11.15,176900.0,9.7563,9.765,9.704,9.7127,176900.0
2010-01-21 11:45:00,11.15,11.23,11.15,11.22,192700.0,9.7127,9.7824,9.7127,9.7737,192700.0
2010-01-21 11:50:00,11.21,11.29,11.19,11.25,436200.0,9.765,9.8347,9.7476,9.7998,436200.0
2010-01-21 11:55:00,11.26,11.3,11.23,11.26,279000.0,9.8085,9.8434,9.7824,9.8085,279000.0
2010-01-21 12:00:00,11.27,11.3,11.24,11.24,209600.0,9.8173,9.8434,9.7911,9.7911,209600.0
2010-01-21 12:05:00,11.24,11.26,11.21,11.23,127600.0,9.7911,9.8085,9.765,9.7824,127600.0
2010-01-21 12:10:00,11.23,11.23,11.2,11.21,83000.0,9.7824,9.7824,9.7563,9.765,83000.0
2010-01-21 12:15:00,11.21,11.21,11.17,11.18,42400.0,9.765,9.765,9.7302,9.7389,42400.0
2010-01-21 12:20:00,11.17,11.25,11.17,11.25,234600.0,9.7302,9.7998,9.7302,9.7998,234600.0
2010-01-21 12:25:00,11.26,11.31,11.24,11.3,446400.0,9.8085,9.8521,9.7911,9.8434,446400.0
2010-01-21 12:30:00,11.29,11.41,11.28,11.39,603000.0,9.8347,9.9392,9.826,9.9218,603000.0
2010-01-21 12:35:00,11.39,11.46,11.37,11.46,596100.0,9.9218,9.9828,9.9044,9.9828,596100.0
2010-01-21 12:40:00,11.45,11.51,11.44,11.51,389900.0,9.9741,10.0263,9.9653,10.0263,389900.0
2010-01-21 12:45:00,11.5,11.53,11.48,11.51,365000.0,10.0176,10.0437,10.0002,10.0263,365000.0
2010-01-21 12:50:00,11.5,11.5,11.4,11.41,510400.0,10.0176,10.0176,9.9305,9.9392,510400.0
2010-01-21 12:55:00,11.4,11.42,11.36,11.4,430700.0,9.9305,9.9479,9.8957,9.9305,430700.0
2010-01-21 13:00:00,11.4,11.4,11.32,11.35,180300.0,9.9305,9.9305,9.8608,9.8869,180300.0
2010-01-21 13:05:00,11.36,11.4,11.36,11.39,93700.0,9.8957,9.9305,9.8957,9.9218,93700.0
2010-01-21 13:10:00,11.39,11.4,11.37,11.37,81900.0,9.9218,9.9305,9.9044,9.9044,81900.0
2010-01-21 13:15:00,11.38,11.44,11.37,11.43,127600.0,9.9131,9.9653,9.9044,9.9566,127600.0
2010-01-21 13:20:00,11.42,11.51,11.42,11.49,136700.0,9.9479,10.0263,9.9479,10.0089,136700.0
2010-01-21 13:25:00,11.47,11.51,11.44,11.51,137800.0,9.9915,10.0263,9.9653,10.0263,137800.0
2010-01-21 13:30:00,11.51,11.51,11.45,11.47,148200.0,10.0263,10.0263,9.9741,9.9915,148200.0
2010-01-21 13:35:00,11.48,11.51,11.48,11.49,156200.0,10.0002,10.0263,10.0002,10.0089,156200.0
2010-01-21 13:40:00,11.48,11.5,11.44,11.49,144400.0,10.0002,10.0176,9.9653,10.0089,144400.0
2010-01-21 13:45:00,11.49,11.51,11.48,11.51,178100.0,10.0089,10.0263,10.0002,10.0263,178100.0
2010-01-21 13:50:00,11.51,11.53,11.49,11.52,127600.0,10.0263,10.0437,10.0089,10.035,127600.0
2010-01-21 13:55:00,11.51,11.55,11.49,11.55,116300.0,10.0263,10.0612,10.0089,10.0612,116300.0
2010-01-21 14:00:00,11.55,11.55,11.51,11.51,155600.0,10.0612,10.0612,10.0263,10.0263,155600.0
2010-01-21 14:05:00,11.52,11.54,11.48,11.53,189200.0,10.035,10.0525,10.0002,10.0437,189200.0
2010-01-21 14:10:00,11.53,11.53,11.5,11.52,324000.0,10.0437,10.0437,10.0176,10.035,324000.0
2010-01-21 14:15:00,11.52,11.54,11.52,11.53,38100.0,10.035,10.0525,10.035,10.0437,38100.0
2010-01-21 14:20:00,11.53,11.58,11.53,11.58,324900.0,10.0437,10.0873,10.0437,10.0873,324900.0
2010-01-21 14:25:00,11.58,11.61,11.57,11.57,278700.0,10.0873,10.1134,10.0786,10.0786,278700.0
2010-01-21 14:30:00,11.57,11.62,11.55,11.62,302700.0,10.0786,10.1221,10.0612,10.1221,302700.0
2010-01-21 14:35:00,11.62,11.65,11.6,11.65,230900.0,10.1221,10.1483,10.1047,10.1483,230900.0
2010-01-21 14:40:00,11.64,11.66,11.61,11.62,201300.0,10.1396,10.157,10.1134,10.1221,201300.0
2010-01-21 14:45:00,11.61,11.7,11.59,11.7,242000.0,10.1134,10.1918,10.096,10.1918,242000.0
2010-01-21 14:50:00,11.7,11.73,11.67,11.72,212300.0,10.1918,10.218,10.1657,10.2093,212300.0
2010-01-21 14:55:00,11.73,11.74,11.69,11.71,395000.0,10.218,10.2267,10.1831,10.2005,395000.0
2010-01-21 15:00:00,11.71,11.71,11.57,11.57,474000.0,10.2005,10.2005,10.0786,10.0786,474000.0
2010-01-21 15:05:00,11.57,11.63,11.57,11.6,329800.0,10.0786,10.1309,10.0786,10.1047,329800.0
2010-01-21 15:10:00,11.6,11.63,11.55,11.56,456200.0,10.1047,10.1309,10.0612,10.0699,456200.0
2010-01-21 15:15:00,11.56,11.63,11.52,11.63,310600.0,10.0699,10.1309,10.035,10.1309,310600.0
2010-01-21 15:20:00,11.63,11.72,11.62,11.72,242200.0,10.1309,10.2093,10.1221,10.2093,242200.0
2010-01-21 15:25:00,11.72,11.73,11.66,11.68,349900.0,10.2093,10.218,10.157,10.1744,349900.0
2010-01-21 15:30:00,11.68,11.73,11.64,11.71,370000.0,10.1744,10.218,10.1396,10.2005,370000.0
2010-01-21 15:35:00,11.72,11.72,11.63,11.72,451500.0,10.2093,10.2093,10.1309,10.2093,451500.0
2010-01-21 15:40:00,11.73,11.73,11.66,11.7,327900.0,10.218,10.218,10.157,10.1918,327900.0
2010-01-21 15:45:00,11.7,11.76,11.68,11.76,497700.0,10.1918,10.2441,10.1744,10.2441,497700.0
2010-01-21 15:50:00,11.76,11.76,11.63,11.66,312600.0,10.2441,10.2441,10.1309,10.157,312600.0
2010-01-21 15:55:00,11.66,11.68,11.64,11.67,526900.0,10.157,10.1744,10.1396,10.1657,526900.0
2010-01-22 09:30:00,11.78,11.97,11.65,11.73,638600.0,10.2615,10.427,10.1483,10.218,638600.0
2010-01-22 09:35:00,11.73,11.79,11.7,11.75,208700.0,10.218,10.2702,10.1918,10.2354,208700.0
2010-01-22 09:40:00,11.75,11.8,11.66,11.7,195500.0,10.2354,10.2789,10.157,10.1918,195500.0
2010-01-22 09:45:00,11.7,11.73,11.67,11.71,242000.0,10.1918,10.218,10.1657,10.2005,242000.0
2010-01-22 09:50:00,11.71,11.76,11.67,11.68,211900.0,10.2005,10.2441,10.1657,10.1744,211900.0
2010-01-22 09:55:00,11.68,11.71,11.65,11.66,213600.0,10.1744,10.2005,10.1483,10.157,213600.0
2010-01-22 10:00:00,11.66,11.7,11.58,11.61,469400.0,10.157,10.1918,10.0873,10.1134,469400.0
2010-01-22 10:05:00,11.6,11.65,11.59,11.6,144100.0,10.1047,10.1483,10.096,10.1047,144100.0
2010-01-22 10:10:00,11.61,11.65,11.6,11.61,184100.0,10.1134,10.1483,10.1047,10.1134,184100.0
2010-01-22 10:15:00,11.61,11.62,11.55,11.57,320500.0,10.1134,10.1221,10.0612,10.0786,320500.0
2010-01-22 10:20:00,11.57,11.59,11.53,11.59,230200.0,10.0786,10.096,10.0437,10.096,230200.0
2010-01-22 10:25:00,11.59,11.65,11.56,11.63,150600.0,10.096,10.1483,10.0699,10.1309,150600.0
2010-01-22 10:30:00,11.63,11.64,11.57,11.6,296400.0,10.1309,10.1396,10.0786,10.1047,296400.0
2010-01-22 10:35:00,11.6,11.61,11.58,11.6,203100.0,10.1047,10.1134,10.0873,10.1047,203100.0
2010-01-22 10:40:00,11.6,11.65,11.59,11.6,249600.0,10.1047,10.1483,10.096,10.1047,249600.0
2010-01-22 10:45:00,11.6,11.65,11.57,11.62,188900.0,10.1047,10.1483,10.0786,10.1221,188900.0
2010-01-22 10:50:00,11.62,11.67,11.62,11.66,118600.0,10.1221,10.1657,10.1221,10.157,118600.0
2010-01-22 10:55:00,11.66,11.69,11.62,11.68,147000.0,10.157,10.1831,10.1221,10.1744,147000.0
2010-01-22 11:00:00,11.68,11.72,11.66,11.7,173500.0,10.1744,10.2093,10.157,10.1918,173500.0
2010-01-22 11:05:00,11.72,11.74,11.71,11.74,146500.0,10.2093,10.2267,10.2005,10.2267,146500.0
2010-01-22 11:10:00,11.74,11.83,11.71,11.81,319200.0,10.2267,10.3051,10.2005,10.2877,319200.0
2010-01-22 11:15:00,11.8,11.84,11.78,11.81,167800.0,10.2789,10.3138,10.2615,10.2877,167800.0
2010-01-22 11:20:00,11.81,11.88,11.79,11.86,139000.0,10.2877,10.3486,10.2702,10.3312,139000.0
2010-01-22 11:25:00,11.87,11.87,11.83,11.86,97900.0,10.3399,10.3399,10.3051,10.3312,97900.0
2010-01-22 11:30:00,11.87,11.9,11.83,11.9,154600.0,10.3399,10.3661,10.3051,10.3661,154600.0
2010-01-22 11:35:00,11.9,11.9,11.84,11.84,171900.0,10.3661,10.3661,10.3138,10.3138,171900.0
2010-01-22 11:40:00,11.85,11.88,11.8,11.8,143100.0,10.3225,10.3486,10.2789,10.2789,143100.0
2010-01-22 11:45:00,11.8,11.8,11.74,11.75,114500.0,10.2789,10.2789,10.2267,10.2354,114500.0
2010-01-22 11:50:00,11.74,11.75,11.69,11.69,141800.0,10.2267,10.2354,10.1831,10.1831,141800.0
2010-01-22 11:55:00,11.7,11.7,11.66,11.7,133600.0,10.1918,10.1918,10.157,10.1918,133600.0
2010-01-22 12:00:00,11.71,11.74,11.69,11.74,119300.0,10.2005,10.2267,10.1831,10.2267,119300.0
2010-01-22 12:05:00,11.74,11.74,11.69,11.73,159200.0,10.2267,10.2267,10.1831,10.218,159200.0
2010-01-22 12:10:00,11.72,11.74,11.69,11.74,114700.0,10.2093,10.2267,10.1831,10.2267,114700.0
2010-01-22 12:15:00,11.74,11.77,11.72,11.75,88700.0,10.2267,10.2528,10.2093,10.2354,88700.0
2010-01-22 12:20:00,11.75,11.78,11.73,11.77,154500.0,10.2354,10.2615,10.218,10.2528,154500.0
2010-01-22 12:25:00,11.77,11.81,11.74,11.81,135600.0,10.2528,10.2877,10.2267,10.2877,135600.0
2010-01-22 12:30:00,11.8,11.82,11.79,11.82,116400.0,10.2789,10.2964,10.2702,10.2964,116400.0
2010-01-22 12:35:00,11.82,11.85,11.81,11.83,70300.0,10.2964,10.3225,10.2877,10.3051,70300.0
2010-01-22 12:40:00,11.84,11.86,11.82,11.86,114900.0,10.3138,10.3312,10.2964,10.3312,114900.0
2010-01-22 12:45:00,11.86,11.87,11.84,11.86,95500.0,10.3312,10.3399,10.3138,10.3312,95500.0
2010-01-22 12:50:00,11.86,11.9,11.85,11.9,124400.0,10.3312,10.3661,10.3225,10.3661,124400.0
2010-01-22 12:55:00,11.9,11.9,11.88,11.88,142300.0,10.3661,10.3661,10.3486,10.3486,142300.0
2010-01-22 13:00:00,11.88,11.89,11.83,11.84,85400.0,10.3486,10.3573,10.3051,10.3138,85400.0
2010-01-22 13:05:00,11.85,11.86,11.83,11.85,89100.0,10.3225,10.3312,10.3051,10.3225,89100.0
2010-01-22 13:10:00,11.86,11.88,11.85,11.87,89500.0,10.3312,10.3486,10.3225,10.3399,89500.0
2010-01-22 13:15:00,11.88,11.88,11.84,11.87,77300.0,10.3486,10.3486,10.3138,10.3399,77300.0
2010-01-22 13:20:00,11.88,11.91,11.87,11.89,165300.0,10.3486,10.3748,10.3399,10.3573,165300.0
2010-01-22 13:25:00,11.9,11.9,11.88,11.89,58900.0,10.3661,10.3661,10.3486,10.3573,58900.0
2010-01-22 13:30:00,11.88,11.92,11.88,11.89,240200.0,10.3486,10.3835,10.3486,10.3573,240200.0
2010-01-22 13:35:00,11.88,11.91,11.83,11.83,178900.0,10.3486,10.3748,10.3051,10.3051,178900.0
2010-01-22 13:40:00,11.83,11.88,11.82,11.85,162600.0,10.3051,10.3486,10.2964,10.3225,162600.0
2010-01-22 13:45:00,11.86,11.86,11.82,11.86,134800.0,10.3312,10.3312,10.2964,10.3312,134800.0
2010-01-22 13:50:00,11.86,11.88,11.85,11.88,55400.0,10.3312,10.3486,10.3225,10.3486,55400.0
2010-01-22 13:55:00,11.87,11.88,11.84,11.86,104400.0,10.3399,10.3486,10.3138,10.3312,104400.0
2010-01-22 14:00:00,11.86,11.88,11.85,11.86,108800.0,10.3312,10.3486,10.3225,10.3312,108800.0
2010-01-22 14:05:00,11.86,11.88,11.84,11.86,90700.0,10.3312,10.3486,10.3138,10.3312,90700.0
2010-01-22 14:10:00,11.85,11.89,11.82,11.88,133700.0,10.3225,10.3573,10.2964,10.3486,133700.0
2010-01-22 14:15:00,11.88,11.88,11.84,11.86,121700.0,10.3486,10.3486,10.3138,10.3312,121700.0
2010-01-22 14:20:00,11.85,11.86,11.83,11.84,99500.0,10.3225,10.3312,10.3051,10.3138,99500.0
2010-01-22 14:25:00,11.85,11.85,11.82,11.83,139800.0,10.3225,10.3225,10.2964,10.3051,139800.0
2010-01-22 14:30:00,11.83,11.86,11.82,11.85,148700.0,10.3051,10.3312,10.2964,10.3225,148700.0
2010-01-22 14:35:00,11.86,11.86,11.82,11.83,99900.0,10.3312,10.3312,10.2964,10.3051,99900.0
2010-01-22 14:40:00,11.83,11.83,11.77,11.8,203300.0,10.3051,10.3051,10.2528,10.2789,203300.0
2010-01-22 14:45:00,11.8,11.81,11.73,11.75,288300.0,10.2789,10.2877,10.218,10.2354,288300.0
2010-01-22 14:50:00,11.75,11.8,11.75,11.79,103200.0,10.2354,10.2789,10.2354,10.2702,103200.0
2010-01-22 14:55:00,11.79,11.8,11.75,11.77,133200.0,10.2702,10.2789,10.2354,10.2528,133200.0
2010-01-22 15:00:00,11.77,11.83,11.77,11.82,219600.0,10.2528,10.3051,10.2528,10.2964,219600.0
2010-01-22 15:05:00,11.82,11.83,11.79,11.81,183400.0,10.2964,10.3051,10.2702,10.2877,183400.0
2010-01-22 15:10:00,11.8,11.82,11.78,11.79,193200.0,10.2789,10.2964,10.2615,10.2702,193200.0
2010-01-22 15:15:00,11.79,11.82,11.77,11.82,222900.0,10.2702,10.2964,10.2528,10.2964,222900.0
2010-01-22 15:20:00,11.82,11.84,11.79,11.82,190500.0,10.2964,10.3138,10.2702,10.2964,190500.0
2010-01-22 15:25:00,11.82,11.84,11.8,11.83,153100.0,10.2964,10.3138,10.2789,10.3051,153100.0
2010-01-22 15:30:00,11.82,11.85,11.81,11.85,109500.0,10.2964,10.3225,10.2877,10.3225,109500.0
2010-01-22 15:35:00,11.83,11.84,11.8,11.81,208600.0,10.3051,10.3138,10.2789,10.2877,208600.0
2010-01-22 15:40:00,11.8,11.83,11.77,11.77,377600.0,10.2789,10.3051,10.2528,10.2528,377600.0
2010-01-22 15:45:00,11.77,11.77,11.68,11.7,289200.0,10.2528,10.2528,10.1744,10.1918,289200.0
2010-01-22 15:50:00,11.69,11.74,11.69,11.72,297600.0,10.1831,10.2267,10.1831,10.2093,297600.0
2010-01-22 15:55:00,11.73,11.76,11.68,11.68,511300.0,10.218,10.2441,10.1744,10.1744,511300.0
2010-01-25 09:30:00,11.63,11.94,11.63,11.88,233400.0,10.1309,10.4009,10.1309,10.3486,233400.0
2010-01-25 09:35:00,11.87,11.92,11.82,11.82,193600.0,10.3399,10.3835,10.2964,10.2964,193600.0
2010-01-25 09:40:00,11.81,11.91,11.79,11.9,110300.0,10.2877,10.3748,10.2702,10.3661,110300.0
2010-01-25 09:45:00,11.89,11.89,11.84,11.87,94800.0,10.3573,10.3573,10.3138,10.3399,94800.0
2010-01-25 09:50:00,11.88,11.91,11.85,11.86,91800.0,10.3486,10.3748,10.3225,10.3312,91800.0
2010-01-25 09:55:00,11.86,11.87,11.83,11.83,124200.0,10.3312,10.3399,10.3051,10.3051,124200.0
2010-01-25 10:00:00,11.83,11.83,11.77,11.78,244600.0,10.3051,10.3051,10.2528,10.2615,244600.0
2010-01-25 10:05:00,11.78,11.8,11.72,11.73,179100.0,10.2615,10.2789,10.2093,10.218,179100.0
2010-01-25 10:10:00,11.72,11.75,11.69,11.71,375800.0,10.2093,10.2354,10.1831,10.2005,375800.0
2010-01-25 10:15:00,11.72,11.75,11.69,11.7,484900.0,10.2093,10.2354,10.1831,10.1918,484900.0
2010-01-25 10:20:00,11.7,11.72,11.68,11.7,215300.0,10.1918,10.2093,10.1744,10.1918,215300.0
2010-01-25 10:25:00,11.7,11.71,11.69,11.7,369300.0,10.1918,10.2005,10.1831,10.1918,369300.0
2010-01-25 10:30:00,11.7,11.71,11.69,11.7,360100.0,10.1918,10.2005,10.1831,10.1918,360100.0
2010-01-25 10:35:00,11.7,11.71,11.68,11.71,273700.0,10.1918,10.2005,10.1744,10.2005,273700.0
2010-01-25 10:40:00,11.7,11.71,11.68,11.69,185800.0,10.1918,10.2005,10.1744,10.1831,185800.0
2010-01-25 10:45:00,11.68,11.69,11.66,11.66,260700.0,10.1744,10.1831,10.157,10.157,260700.0
2010-01-25 10:50:00,11.66,11.67,11.64,11.67,436400.0,10.157,10.1657,10.1396,10.1657,436400.0
2010-01-25 10:55:00,11.67,11.72,11.66,11.71,160500.0,10.1657,10.2093,10.157,10.2005,160500.0
2010-01-25 11:00:00,11.7,11.75,11.67,11.67,198300.0,10.1918,10.2354,10.1657,10.1657,198300.0
2010-01-25 11:05:00,11.67,11.68,11.6,11.62,183000.0,10.1657,10.1744,10.1047,10.1221,183000.0
2010-01-25 11:10:00,11.61,11.62,11.55,11.56,139100.0,10.1134,10.1221,10.0612,10.0699,139100.0
2010-01-25 11:15:00,11.56,11.57,11.54,11.55,109500.0,10.0699,10.0786,10.0525,10.0612,109500.0
2010-01-25 11:20:00,11.55,11.56,11.53,11.53,117600.0,10.0612,10.0699,10.0437,10.0437,117600.0
2010-01-25 11:25:00,11.54,11.54,11.48,11.48,218100.0,10.0525,10.0525,10.0002,10.0002,218100.0
2010-01-25 11:30:00,11.48,11.49,11.47,11.48,180500.0,10.0002,10.0089,9.9915,10.0002,180500.0
2010-01-25 11:35:00,11.49,11.49,11.46,11.47,143000.0,10.0089,10.0089,9.9828,9.9915,143000.0
2010-01-25 11:40:00,11.47,11.47,11.43,11.43,171700.0,9.9915,9.9915,9.9566,9.9566,171700.0
2010-01-25 11:45:00,11.43,11.44,11.43,11.44,150500.0,9.9566,9.9653,9.9566,9.9653,150500.0
2010-01-25 11:50:00,11.44,11.44,11.42,11.44,259400.0,9.9653,9.9653,9.9479,9.9653,259400.0
2010-01-25 11:55:00,11.44,11.44,11.41,11.41,336700.0,9.9653,9.9653,9.9392,9.9392,336700.0
2010-01-25 12:00:00,11.42,11.42,11.41,11.41,173600.0,9.9479,9.9479,9.9392,9.9392,173600.0
2010-01-25 12:05:00,11.42,11.43,11.39,11.39,315500.0,9.9479,9.9566,9.9218,9.9218,315500.0
2010-01-25 12:10:00,11.39,11.43,11.38,11.38,110100.0,9.9218,9.9566,9.9131,9.9131,110100.0
2010-01-25 12:15:00,11.39,11.39,11.33,11.34,233300.0,9.9218,9.9218,9.8695,9.8782,233300.0
2010-01-25 12:20:00,11.34,11.34,11.3,11.31,264100.0,9.8782,9.8782,9.8434,9.8521,264100.0
2010-01-25 12:25:00,11.31,11.32,11.29,11.29,396900.0,9.8521,9.8608,9.8347,9.8347,396900.0
2010-01-25 12:30:00,11.3,11.31,11.28,11.3,155100.0,9.8434,9.8521,9.826,9.8434,155100.0
2010-01-25 12:35:00,11.29,11.3,11.28,11.29,149400.0,9.8347,9.8434,9.826,9.8347,149400.0
2010-01-25 12:40:00,11.29,11.3,11.26,11.27,205100.0,9.8347,9.8434,9.8085,9.8173,205100.0
2010-01-25 12:45:00,11.27,11.28,11.27,11.27,60900.0,9.8173,9.826,9.8173,9.8173,60900.0
2010-01-25 12:50:00,11.27,11.28,11.24,11.26,113300.0,9.8173,9.826,9.7911,9.8085,113300.0
2010-01-25 12:55:00,11.26,11.29,11.25,11.28,89500.0,9.8085,9.8347,9.7998,9.826,89500.0
2010-01-25 13:00:00,11.28,11.34,11.28,11.33,165500.0,9.826,9.8782,9.826,9.8695,165500.0
2010-01-25 13:05:00,11.33,11.33,11.3,11.31,59300.0,9.8695,9.8695,9.8434,9.8521,59300.0
2010-01-25 13:10:00,11.31,11.31,11.29,11.3,107400.0,9.8521,9.8521,9.8347,9.8434,107400.0
2010-01-25 13:15:00,11.3,11.3,11.28,11.28,167700.0,9.8434,9.8434,9.826,9.826,167700.0
2010-01-25 13:20:00,11.29,11.29,11.26,11.27,127800.0,9.8347,9.8347,9.8085,9.8173,127800.0
2010-01-25 13:25:00,11.27,11.27,11.23,11.25,294000.0,9.8173,9.8173,9.7824,9.7998,294000.0
2010-01-25 13:30:00,11.26,11.26,11.2,11.2,277400.0,9.8085,9.8085,9.7563,9.7563,277400.0
2010-01-25 13:35:00,11.21,11.21,11.2,11.21,30400.0,9.765,9.765,9.7563,9.765,30400.0
2010-01-25 13:40:00,11.21,11.22,11.2,11.21,142900.0,9.765,9.7737,9.7563,9.765,142900.0
2010-01-25 13:45:00,11.2,11.21,11.17,11.18,281900.0,9.7563,9.765,9.7302,9.7389,281900.0
2010-01-25 13:50:00,11.17,11.18,11.15,11.16,120800.0,9.7302,9.7389,9.7127,9.7214,120800.0
2010-01-25 13:55:00,11.16,11.16,11.15,11.15,42700.0,9.7214,9.7214,9.7127,9.7127,42700.0
2010-01-25 14:00:00,11.15,11.23,11.15,11.22,292900.0,9.7127,9.7824,9.7127,9.7737,292900.0
2010-01-25 14:05:00,11.22,11.26,11.21,11.25,115200.0,9.7737,9.8085,9.765,9.7998,115200.0
2010-01-25 14:10:00,11.25,11.27,11.23,11.25,133900.0,9.7998,9.8173,9.7824,9.7998,133900.0
2010-01-25 14:15:00,11.25,11.27,11.24,11.24,69900.0,9.7998,9.8173,9.7911,9.7911,69900.0
2010-01-25 14:20:00,11.24,11.28,11.24,11.28,82700.0,9.7911,9.826,9.7911,9.826,82700.0
2010-01-25 14:25:00,11.28,11.32,11.28,11.32,117100.0,9.826,9.8608,9.826,9.8608,117100.0
2010-01-25 14:30:00,11.32,11.35,11.31,11.34,106900.0,9.8608,9.8869,9.8521,9.8782,106900.0
2010-01-25 14:35:00,11.34,11.37,11.33,11.34,130000.0,9.8782,9.9044,9.8695,9.8782,130000.0
2010-01-25 14:40:00,11.33,11.4,11.33,11.39,83800.0,9.8695,9.9305,9.8695,9.9218,83800.0
2010-01-25 14:45:00,11.39,11.43,11.39,11.41,100500.0,9.9218,9.9566,9.9218,9.9392,100500.0
2010-01-25 14:50:00,11.41,11.44,11.41,11.44,100700.0,9.9392,9.9653,9.9392,9.9653,100700.0
2010-01-25 14:55:00,11.44,11.46,11.43,11.44,155700.0,9.9653,9.9828,9.9566,9.9653,155700.0
2010-01-25 15:00:00,11.44,11.45,11.4,11.41,114700.0,9.9653,9.9741,9.9305,9.9392,114700.0
2010-01-25 15:05:00,11.41,11.42,11.41,11.41,45500.0,9.9392,9.9479,9.9392,9.9392,45500.0
2010-01-25 15:10:00,11.41,11.42,11.4,11.4,214600.0,9.9392,9.9479,9.9305,9.9305,214600.0
2010-01-25 15:15:00,11.41,11.41,11.36,11.37,338600.0,9.9392,9.9392,9.8957,9.9044,338600.0
2010-01-25 15:20:00,11.37,11.37,11.36,11.36,75500.0,9.9044,9.9044,9.8957,9.8957,75500.0
2010-01-25 15:25:00,11.36,11.37,11.36,11.36,66900.0,9.8957,9.9044,9.8957,9.8957,66900.0
2010-01-25 15:30:00,11.37,11.37,11.34,11.34,254400.0,9.9044,9.9044,9.8782,9.8782,254400.0
2010-01-25 15:35:00,11.35,11.35,11.33,11.34,269100.0,9.8869,9.8869,9.8695,9.8782,269100.0
2010-01-25 15:40:00,11.34,11.35,11.33,11.34,162500.0,9.8782,9.8869,9.8695,9.8782,162500.0
2010-01-25 15:45:00,11.34,11.35,11.32,11.32,390200.0,9.8782,9.8869,9.8608,9.8608,390200.0
2010-01-25 15:50:00,11.32,11.33,11.29,11.29,176700.0,9.8608,9.8695,9.8347,9.8347,176700.0
2010-01-25 15:55:00,11.3,11.33,11.29,11.3,615200.0,9.8434,9.8695,9.8347,9.8434,615200.0
2010-01-26 09:30:00,11.18,11.25,11.1,11.22,253600.0,9.7389,9.7998,9.6692,9.7737,253600.0
2010-01-26 09:35:00,11.22,11.39,11.22,11.37,298000.0,9.7737,9.9218,9.7737,9.9044,298000.0
2010-01-26 09:40:00,11.36,11.45,11.35,11.44,181800.0,9.8957,9.9741,9.8869,9.9653,181800.0
2010-01-26 09:45:00,11.43,11.48,11.43,11.47,137600.0,9.9566,10.0002,9.9566,9.9915,137600.0
2010-01-26 09:50:00,11.48,11.5,11.43,11.49,226700.0,10.0002,10.0176,9.9566,10.0089,226700.0
2010-01-26 09:55:00,11.49,11.54,11.48,11.53,143400.0,10.0089,10.0525,10.0002,10.0437,143400.0
2010-01-26 10:00:00,11.53,11.56,11.41,11.56,310400.0,10.0437,10.0699,9.9392,10.0699,310400.0
2010-01-26 10:05:00,11.55,11.63,11.55,11.58,223700.0,10.0612,10.1309,10.0612,10.0873,223700.0
2010-01-26 10:10:00,11.59,11.63,11.58,11.61,137500.0,10.096,10.1309,10.0873,10.1134,137500.0
2010-01-26 10:15:00,11.61,11.64,11.59,11.62,157600.0,10.1134,10.1396,10.096,10.1221,157600.0
2010-01-26 10:20:00,11.63,11.65,11.62,11.64,135800.0,10.1309,10.1483,10.1221,10.1396,135800.0
2010-01-26 10:25:00,11.64,11.7,11.63,11.68,247500.0,10.1396,10.1918,10.1309,10.1744,247500.0
2010-01-26 10:30:00,11.69,11.69,11.65,11.67,171200.0,10.1831,10.1831,10.1483,10.1657,171200.0
2010-01-26 10:35:00,11.67,11.71,11.66,11.71,146800.0,10.1657,10.2005,10.157,10.2005,146800.0
2010-01-26 10:40:00,11.71,11.75,11.7,11.74,250700.0,10.2005,10.2354,10.1918,10.2267,250700.0
2010-01-26 10:45:00,11.74,11.75,11.69,11.69,180600.0,10.2267,10.2354,10.1831,10.1831,180600.0
2010-01-26 10:50:00,11.69,11.7,11.67,11.7,245400.0,10.1831,10.1918,10.1657,10.1918,245400.0
2010-01-26 10:55:00,11.7,11.74,11.69,11.72,267700.0,10.1918,10.2267,10.1831,10.2093,267700.0
2010-01-26 11:00:00,11.72,11.72,11.65,11.69,343500.0,10.2093,10.2093,10.1483,10.1831,343500.0
2010-01-26 11:05:00,11.7,11.7,11.67,11.67,194500.0,10.1918,10.1918,10.1657,10.1657,194500.0
2010-01-26 11:10:00,11.67,11.74,11.65,11.74,153800.0,10.1657,10.2267,10.1483,10.2267,153800.0
2010-01-26 11:15:00,11.74,11.79,11.73,11.79,196100.0,10.2267,10.2702,10.218,10.2702,196100.0
2010-01-26 11:20:00,11.79,11.8,11.78,11.8,91000.0,10.2702,10.2789,10.2615,10.2789,91000.0
2010-01-26 11:25:00,11.8,11.85,11.8,11.83,174800.0,10.2789,10.3225,10.2789,10.3051,174800.0
2010-01-26 11:30:00,11.83,11.86,11.82,11.84,146500.0,10.3051,10.3312,10.2964,10.3138,146500.0
2010-01-26 11:35:00,11.85,11.88,11.84,11.86,118200.0,10.3225,10.3486,10.3138,10.3312,118200.0
2010-01-26 11:40:00,11.86,11.88,11.85,11.86,89800.0,10.3312,10.3486,10.3225,10.3312,89800.0
2010-01-26 11:45:00,11.85,11.86,11.81,11.84,172200.0,10.3225,10.3312,10.2877,10.3138,172200.0
2010-01-26 11:50:00,11.85,11.9,11.84,11.88,440900.0,10.3225,10.3661,10.3138,10.3486,440900.0
2010-01-26 11:55:00,11.89,11.9,11.87,11.9,104300.0,10.3573,10.3661,10.3399,10.3661,104300.0
2010-01-26 12:00:00,11.9,11.92,11.89,11.91,173900.0,10.3661,10.3835,10.3573,10.3748,173900.0
2010-01-26 12:05:00,11.91,11.95,11.91,11.95,308000.0,10.3748,10.4096,10.3748,10.4096,308000.0
2010-01-26 12:10:00,11.94,11.95,11.9,11.91,220300.0,10.4009,10.4096,10.3661,10.3748,220300.0
2010-01-26 12:15:00,11.91,11.91,11.88,11.89,151500.0,10.3748,10.3748,10.3486,10.3573,151500.0
2010-01-26 12:20:00,11.88,11.95,11.88,11.93,258300.0,10.3486,10.4096,10.3486,10.3922,258300.0
2010-01-26 12:25:00,11.93,11.94,11.91,11.93,150200.0,10.3922,10.4009,10.3748,10.3922,150200.0
2010-01-26 12:30:00,11.93,11.93,11.9,11.9,92200.0,10.3922,10.3922,10.3661,10.3661,92200.0
2010-01-26 12:35:00,11.91,11.93,11.9,11.93,210600.0,10.3748,10.3922,10.3661,10.3922,210600.0
2010-01-26 12:40:00,11.93,11.93,11.91,11.93,168200.0,10.3922,10.3922,10.3748,10.3922,168200.0
2010-01-26 12:45:00,11.92,11.93,11.9,11.9,116500.0,10.3835,10.3922,10.3661,10.3661,116500.0
2010-01-26 12:50:00,11.9,11.91,11.89,11.89,174700.0,10.3661,10.3748,10.3573,10.3573,174700.0
2010-01-26 12:55:00,11.89,11.9,11.87,11.88,85600.0,10.3573,10.3661,10.3399,10.3486,85600.0
2010-01-26 13:00:00,11.87,11.89,11.87,11.89,38800.0,10.3399,10.3573,10.3399,10.3573,38800.0
2010-01-26 13:05:00,11.89,11.9,11.88,11.9,63000.0,10.3573,10.3661,10.3486,10.3661,63000.0
2010-01-26 13:10:00,11.9,11.9,11.89,11.89,51700.0,10.3661,10.3661,10.3573,10.3573,51700.0
2010-01-26 13:15:00,11.89,11.89,11.87,11.88,77300.0,10.3573,10.3573,10.3399,10.3486,77300.0
2010-01-26 13:20:00,11.87,11.88,11.86,11.86,78700.0,10.3399,10.3486,10.3312,10.3312,78700.0
2010-01-26 13:25:00,11.87,11.87,11.84,11.86,135100.0,10.3399,10.3399,10.3138,10.3312,135100.0
2010-01-26 13:30:00,11.87,11.87,11.85,11.87,63100.0,10.3399,10.3399,10.3225,10.3399,63100.0
2010-01-26 13:35:00,11.86,11.9,11.86,11.9,73200.0,10.3312,10.3661,10.3312,10.3661,73200.0
2010-01-26 13:40:00,11.9,11.9,11.88,11.9,51800.0,10.3661,10.3661,10.3486,10.3661,51800.0
2010-01-26 13:45:00,11.89,11.9,11.89,11.89,105400.0,10.3573,10.3661,10.3573,10.3573,105400.0
2010-01-26 13:50:00,11.89,11.9,11.89,11.9,39000.0,10.3573,10.3661,10.3573,10.3661,39000.0
2010-01-26 13:55:00,11.9,11.9,11.89,11.9,20800.0,10.3661,10.3661,10.3573,10.3661,20800.0
2010-01-26 14:00:00,11.9,11.9,11.86,11.86,124200.0,10.3661,10.3661,10.3312,10.3312,124200.0
2010-01-26 14:05:00,11.87,11.87,11.85,11.85,123100.0,10.3399,10.3399,10.3225,10.3225,123100.0
2010-01-26 14:10:00,11.85,11.86,11.84,11.84,67400.0,10.3225,10.3312,10.3138,10.3138,67400.0
2010-01-26 14:15:00,11.84,11.85,11.83,11.84,89800.0,10.3138,10.3225,10.3051,10.3138,89800.0
2010-01-26 14:20:00,11.83,11.84,11.82,11.82,37800.0,10.3051,10.3138,10.2964,10.2964,37800.0
2010-01-26 14:25:00,11.82,11.82,11.8,11.81,63200.0,10.2964,10.2964,10.2789,10.2877,63200.0
2010-01-26 14:30:00,11.8,11.82,11.79,11.8,64800.0,10.2789,10.2964,10.2702,10.2789,64800.0
2010-01-26 14:35:00,11.8,11.81,11.76,11.77,82200.0,10.2789,10.2877,10.2441,10.2528,82200.0
2010-01-26 14:40:00,11.77,11.8,11.77,11.77,82200.0,10.2528,10.2789,10.2528,10.2528,82200.0
2010-01-26 14:45:00,11.77,11.8,11.77,11.78,82400.0,10.2528,10.2789,10.2528,10.2615,82400.0
2010-01-26 14:50:00,11.78,11.79,11.76,11.77,56000.0,10.2615,10.2702,10.2441,10.2528,56000.0
2010-01-26 14:55:00,11.76,11.77,11.76,11.77,21100.0,10.2441,10.2528,10.2441,10.2528,21100.0
2010-01-26 15:00:00,11.77,11.79,11.76,11.79,97500.0,10.2528,10.2702,10.2441,10.2702,97500.0
2010-01-26 15:05:00,11.79,11.8,11.73,11.73,175800.0,10.2702,10.2789,10.218,10.218,175800.0
2010-01-26 15:10:00,11.73,11.74,11.7,11.7,52400.0,10.218,10.2267,10.1918,10.1918,52400.0
2010-01-26 15:15:00,11.7,11.73,11.69,11.72,116300.0,10.1918,10.218,10.1831,10.2093,116300.0
2010-01-26 15:20:00,11.72,11.73,11.67,11.68,86900.0,10.2093,10.218,10.1657,10.1744,86900.0
2010-01-26 15:25:00,11.68,11.71,11.67,11.67,207700.0,10.1744,10.2005,10.1657,10.1657,207700.0
2010-01-26 15:30:00,11.67,11.71,11.65,11.65,147300.0,10.1657,10.2005,10.1483,10.1483,147300.0
2010-01-26 15:35:00,11.65,11.68,11.64,11.64,158000.0,10.1483,10.1744,10.1396,10.1396,158000.0
2010-01-26 15:40:00,11.65,11.65,11.62,11.62,155900.0,10.1483,10.1483,10.1221,10.1221,155900.0
2010-01-26 15:45:00,11.62,11.63,11.6,11.6,270700.0,10.1221,10.1309,10.1047,10.1047,270700.0
2010-01-26 15:50:00,11.61,11.64,11.6,11.64,181000.0,10.1134,10.1396,10.1047,10.1396,181000.0
2010-01-26 15:55:00,11.63,11.64,11.6,11.61,393000.0,10.1309,10.1396,10.1047,10.1134,393000.0
2010-01-27 09:30:00,11.6,11.6,11.35,11.36,256700.0,10.1047,10.1047,9.8869,9.8957,256700.0
2010-01-27 09:35:00,11.36,11.46,11.33,11.37,297700.0,9.8957,9.9828,9.8695,9.9044,297700.0
2010-01-27 09:40:00,11.38,11.47,11.37,11.39,163400.0,9.9131,9.9915,9.9044,9.9218,163400.0
2010-01-27 09:45:00,11.39,11.4,11.35,11.37,157500.0,9.9218,9.9305,9.8869,9.9044,157500.0
2010-01-27 09:50:00,11.37,11.41,11.35,11.4,202200.0,9.9044,9.9392,9.8869,9.9305,202200.0
2010-01-27 09:55:00,11.4,11.43,11.34,11.34,126000.0,9.9305,9.9566,9.8782,9.8782,126000.0
2010-01-27 10:00:00,11.34,11.42,11.31,11.41,307000.0,9.8782,9.9479,9.8521,9.9392,307000.0
2010-01-27 10:05:00,11.4,11.47,11.4,11.45,382900.0,9.9305,9.9915,9.9305,9.9741,382900.0
2010-01-27 10:10:00,11.44,11.45,11.38,11.4,185100.0,9.9653,9.9741,9.9131,9.9305,185100.0
2010-01-27 10:15:00,11.4,11.41,11.37,11.38,217900.0,9.9305,9.9392,9.9044,9.9131,217900.0
2010-01-27 10:20:00,11.38,11.38,11.3,11.31,193800.0,9.9131,9.9131,9.8434,9.8521,193800.0
2010-01-27 10:25:00,11.31,11.39,11.28,11.34,165700.0,9.8521,9.9218,9.826,9.8782,165700.0
2010-01-27 10:30:00,11.35,11.41,11.34,11.36,156100.0,9.8869,9.9392,9.8782,9.8957,156100.0
2010-01-27 10:35:00,11.36,11.36,11.3,11.32,119900.0,9.8957,9.8957,9.8434,9.8608,119900.0
2010-01-27 10:40:00,11.33,11.34,11.3,11.31,104100.0,9.8695,9.8782,9.8434,9.8521,104100.0
2010-01-27 10:45:00,11.31,11.32,11.28,11.29,141300.0,9.8521,9.8608,9.826,9.8347,141300.0
2010-01-27 10:50:00,11.29,11.33,11.29,11.32,145000.0,9.8347,9.8695,9.8347,9.8608,145000.0
2010-01-27 10:55:00,11.31,11.35,11.29,11.3,165800.0,9.8521,9.8869,9.8347,9.8434,165800.0
2010-01-27 11:00:00,11.3,11.3,11.26,11.27,145900.0,9.8434,9.8434,9.8085,9.8173,145900.0
2010-01-27 11:05:00,11.27,11.28,11.2,11.2,173600.0,9.8173,9.826,9.7563,9.7563,173600.0
2010-01-27 11:10:00,11.2,11.24,11.2,11.23,226200.0,9.7563,9.7911,9.7563,9.7824,226200.0
2010-01-27 11:15:00,11.22,11.23,11.18,11.21,213400.0,9.7737,9.7824,9.7389,9.765,213400.0
2010-01-27 11:20:00,11.21,11.23,11.19,11.2,226600.0,9.765,9.7824,9.7476,9.7563,226600.0
2010-01-27 11:25:00,11.21,11.25,11.17,11.18,220900.0,9.765,9.7998,9.7302,9.7389,220900.0
2010-01-27 11:30:00,11.17,11.19,11.15,11.15,189900.0,9.7302,9.7476,9.7127,9.7127,189900.0
2010-01-27 11:35:00,11.15,11.17,11.11,11.13,179500.0,9.7127,9.7302,9.6779,9.6953,179500.0
2010-01-27 11:40:00,11.12,11.14,11.11,11.12,173400.0,9.6866,9.704,9.6779,9.6866,173400.0
2010-01-27 11:45:00,11.12,11.14,11.11,11.12,200800.0,9.6866,9.704,9.6779,9.6866,200800.0
2010-01-27 11:50:00,11.13,11.15,11.11,11.15,195900.0,9.6953,9.7127,9.6779,9.7127,195900.0
2010-01-27 11:55:00,11.14,11.15,11.11,11.11,158000.0,9.704,9.7127,9.6779,9.6779,158000.0
2010-01-27 12:00:00,11.11,11.15,11.08,11.14,305600.0,9.6779,9.7127,9.6518,9.704,305600.0
2010-01-27 12:05:00,11.14,11.17,11.12,11.12,186500.0,9.704,9.7302,9.6866,9.6866,186500.0
2010-01-27 12:10:00,11.13,11.14,11.1,11.1,130900.0,9.6953,9.704,9.6692,9.6692,130900.0
2010-01-27 12:15:00,11.1,11.12,11.09,11.1,188800.0,9.6692,9.6866,9.6605,9.6692,188800.0
2010-01-27 12:20:00,11.1,11.11,11.06,11.08,190200.0,9.6692,9.6779,9.6343,9.6518,190200.0
2010-01-27 12:25:00,11.09,11.15,11.08,11.09,276500.0,9.6605,9.7127,9.6518,9.6605,276500.0
2010-01-27 12:30:00,11.09,11.13,11.08,11.12,118100.0,9.6605,9.6953,9.6518,9.6866,118100.0
2010-01-27 12:35:00,11.13,11.13,11.09,11.1,140300.0,9.6953,9.6953,9.6605,9.6692,140300.0
2010-01-27 12:40:00,11.1,11.1,11.03,11.03,282000.0,9.6692,9.6692,9.6082,9.6082,282000.0
2010-01-27 12:45:00,11.03,11.07,11.03,11.06,72300.0,9.6082,9.643,9.6082,9.6343,72300.0
2010-01-27 12:50:00,11.06,11.06,11.01,11.04,209300.0,9.6343,9.6343,9.5908,9.6169,209300.0
2010-01-27 12:55:00,11.04,11.05,11.02,11.02,108000.0,9.6169,9.6256,9.5995,9.5995,108000.0
2010-01-27 13:00:00,11.02,11.04,11.0,11.0,169500.0,9.5995,9.6169,9.5821,9.5821,169500.0
2010-01-27 13:05:00,11.0,11.02,10.99,11.0,150000.0,9.5821,9.5995,9.5734,9.5821,150000.0
2010-01-27 13:10:00,10.99,11.01,10.98,10.99,139900.0,9.5734,9.5908,9.5646,9.5734,139900.0
2010-01-27 13:15:00,10.99,11.01,10.98,10.99,113900.0,9.5734,9.5908,9.5646,9.5734,113900.0
2010-01-27 13:20:00,11.0,11.01,10.99,11.01,49700.0,9.5821,9.5908,9.5734,9.5908,49700.0
2010-01-27 13:25:00,11.01,11.02,11.0,11.0,54700.0,9.5908,9.5995,9.5821,9.5821,54700.0
2010-01-27 13:30:00,11.0,11.07,11.0,11.07,125700.0,9.5821,9.643,9.5821,9.643,125700.0
2010-01-27 13:35:00,11.07,11.09,11.06,11.08,72500.0,9.643,9.6605,9.6343,9.6518,72500.0
2010-01-27 13:40:00,11.08,11.09,11.06,11.07,112900.0,9.6518,9.6605,9.6343,9.643,112900.0
2010-01-27 13:45:00,11.07,11.12,11.07,11.11,91200.0,9.643,9.6866,9.643,9.6779,91200.0
2010-01-27 13:50:00,11.12,11.14,11.11,11.13,84700.0,9.6866,9.704,9.6779,9.6953,84700.0
2010-01-27 13:55:00,11.13,11.14,11.1,11.13,109000.0,9.6953,9.704,9.6692,9.6953,109000.0
2010-01-27 14:00:00,11.12,11.14,11.11,11.12,81900.0,9.6866,9.704,9.6779,9.6866,81900.0
2010-01-27 14:05:00,11.11,11.12,11.1,11.12,72700.0,9.6779,9.6866,9.6692,9.6866,72700.0
2010-01-27 14:10:00,11.12,11.15,11.12,11.15,52600.0,9.6866,9.7127,9.6866,9.7127,52600.0
2010-01-27 14:15:00,11.15,11.2,11.12,11.18,248200.0,9.7127,9.7563,9.6866,9.7389,248200.0
2010-01-27 14:20:00,11.19,11.24,11.17,11.2,201900.0,9.7476,9.7911,9.7302,9.7563,201900.0
2010-01-27 14:25:00,11.2,11.26,11.19,11.26,219600.0,9.7563,9.8085,9.7476,9.8085,219600.0
2010-01-27 14:30:00,11.26,11.3,11.24,11.28,231300.0,9.8085,9.8434,9.7911,9.826,231300.0
2010-01-27 14:35:00,11.28,11.35,11.28,11.29,183500.0,9.826,9.8869,9.826,9.8347,183500.0
2010-01-27 14:40:00,11.3,11.37,11.3,11.35,247800.0,9.8434,9.9044,9.8434,9.8869,247800.0
2010-01-27 14:45:00,11.35,11.35,11.31,11.31,137000.0,9.8869,9.8869,9.8521,9.8521,137000.0
2010-01-27 14:50:00,11.31,11.34,11.28,11.3,172000.0,9.8521,9.8782,9.826,9.8434,172000.0
2010-01-27 14:55:00,11.31,11.37,11.31,11.37,157100.0,9.8521,9.9044,9.8521,9.9044,157100.0
2010-01-27 15:00:00,11.37,11.38,11.36,11.37,141700.0,9.9044,9.9131,9.8957,9.9044,141700.0
2010-01-27 15:05:00,11.38,11.38,11.32,11.35,212700.0,9.9131,9.9131,9.8608,9.8869,212700.0
2010-01-27 15:10:00,11.35,11.36,11.32,11.35,184500.0,9.8869,9.8957,9.8608,9.8869,184500.0
2010-01-27 15:15:00,11.34,11.39,11.33,11.37,163300.0,9.8782,9.9218,9.8695,9.9044,163300.0
2010-01-27 15:20:00,11.37,11.4,11.37,11.38,187900.0,9.9044,9.9305,9.9044,9.9131,187900.0
2010-01-27 15:25:00,11.38,11.4,11.35,11.38,166800.0,9.9131,9.9305,9.8869,9.9131,166800.0
2010-01-27 15:30:00,11.38,11.42,11.37,11.39,171100.0,9.9131,9.9479,9.9044,9.9218,171100.0
2010-01-27 15:35:00,11.39,11.42,11.38,11.4,181700.0,9.9218,9.9479,9.9131,9.9305,181700.0
2010-01-27 15:40:00,11.41,11.43,11.37,11.37,127200.0,9.9392,9.9566,9.9044,9.9044,127200.0
2010-01-27 15:45:00,11.38,11.39,11.35,11.36,342300.0,9.9131,9.9218,9.8869,9.8957,342300.0
2010-01-27 15:50:00,11.36,11.4,11.35,11.4,381400.0,9.8957,9.9305,9.8869,9.9305,381400.0
2010-01-27 15:55:00,11.39,11.41,11.38,11.38,355900.0,9.9218,9.9392,9.9131,9.9131,355900.0
2010-01-28 09:30:00,11.46,11.68,11.46,11.61,256000.0,9.9828,10.1744,9.9828,10.1134,256000.0
2010-01-28 09:35:00,11.62,11.7,11.6,11.69,219200.0,10.1221,10.1918,10.1047,10.1831,219200.0
2010-01-28 09:40:00,11.69,11.69,11.52,11.53,185100.0,10.1831,10.1831,10.035,10.0437,185100.0
2010-01-28 09:45:00,11.52,11.65,11.52,11.65,166100.0,10.035,10.1483,10.035,10.1483,166100.0
2010-01-28 09:50:00,11.64,11.68,11.63,11.66,165200.0,10.1396,10.1744,10.1309,10.157,165200.0
2010-01-28 09:55:00,11.66,11.69,11.63,11.69,166800.0,10.157,10.1831,10.1309,10.1831,166800.0
2010-01-28 10:00:00,11.69,11.71,11.63,11.64,233400.0,10.1831,10.2005,10.1309,10.1396,233400.0
2010-01-28 10:05:00,11.63,11.69,11.61,11.68,176000.0,10.1309,10.1831,10.1134,10.1744,176000.0
2010-01-28 10:10:00,11.68,11.69,11.63,11.67,218700.0,10.1744,10.1831,10.1309,10.1657,218700.0
2010-01-28 10:15:00,11.66,11.66,11.62,11.63,496000.0,10.157,10.157,10.1221,10.1309,496000.0
2010-01-28 10:20:00,11.63,11.65,11.61,11.62,94100.0,10.1309,10.1483,10.1134,10.1221,94100.0
2010-01-28 10:25:00,11.63,11.69,11.63,11.68,161200.0,10.1309,10.1831,10.1309,10.1744,161200.0
2010-01-28 10:30:00,11.68,11.71,11.66,11.7,119100.0,10.1744,10.2005,10.157,10.1918,119100.0
2010-01-28 10:35:00,11.7,11.74,11.68,11.73,197100.0,10.1918,10.2267,10.1744,10.218,197100.0
2010-01-28 10:40:00,11.73,11.74,11.71,11.72,137800.0,10.218,10.2267,10.2005,10.2093,137800.0
2010-01-28 10:45:00,11.71,11.72,11.61,11.63,283400.0,10.2005,10.2093,10.1134,10.1309,283400.0
2010-01-28 10:50:00,11.62,11.67,11.62,11.64,237300.0,10.1221,10.1657,10.1221,10.1396,237300.0
2010-01-28 10:55:00,11.63,11.63,11.5,11.51,399600.0,10.1309,10.1309,10.0176,10.0263,399600.0
2010-01-28 11:00:00,11.5,11.56,11.5,11.52,353700.0,10.0176,10.0699,10.0176,10.035,353700.0
2010-01-28 11:05:00,11.52,11.52,11.44,11.45,300700.0,10.035,10.035,9.9653,9.9741,300700.0
2010-01-28 11:10:00,11.45,11.52,11.43,11.52,350700.0,9.9741,10.035,9.9566,10.035,350700.0
2010-01-28 11:15:00,11.52,11.55,11.51,11.53,104900.0,10.035,10.0612,10.0263,10.0437,104900.0
2010-01-28 11:20:00,11.53,11.53,11.49,11.5,111900.0,10.0437,10.0437,10.0089,10.0176,111900.0
2010-01-28 11:25:00,11.49,11.52,11.48,11.5,157100.0,10.0089,10.035,10.0002,10.0176,157100.0
2010-01-28 11:30:00,11.51,11.52,11.44,11.46,234100.0,10.0263,10.035,9.9653,9.9828,234100.0
2010-01-28 11:35:00,11.45,11.5,11.45,11.49,142600.0,9.9741,10.0176,9.9741,10.0089,142600.0
2010-01-28 11:40:00,11.48,11.51,11.47,11.48,161700.0,10.0002,10.0263,9.9915,10.0002,161700.0
2010-01-28 11:45:00,11.48,11.49,11.4,11.4,217800.0,10.0002,10.0089,9.9305,9.9305,217800.0
2010-01-28 11:50:00,11.4,11.41,11.36,11.37,137600.0,9.9305,9.9392,9.8957,9.9044,137600.0
2010-01-28 11:55:00,11.37,11.44,11.37,11.43,159600.0,9.9044,9.9653,9.9044,9.9566,159600.0
2010-01-28 12:00:00,11.43,11.44,11.4,11.41,90700.0,9.9566,9.9653,9.9305,9.9392,90700.0
2010-01-28 12:05:00,11.4,11.43,11.4,11.42,140800.0,9.9305,9.9566,9.9305,9.9479,140800.0
2010-01-28 12:10:00,11.41,11.46,11.41,11.45,86300.0,9.9392,9.9828,9.9392,9.9741,86300.0
2010-01-28 12:15:00,11.45,11.47,11.45,11.47,64800.0,9.9741,9.9915,9.9741,9.9915,64800.0
2010-01-28 12:20:00,11.47,11.48,11.43,11.47,98800.0,9.9915,10.0002,9.9566,9.9915,98800.0
2010-01-28 12:25:00,11.47,11.48,11.43,11.44,126800.0,9.9915,10.0002,9.9566,9.9653,126800.0
2010-01-28 12:30:00,11.44,11.45,11.42,11.45,63800.0,9.9653,9.9741,9.9479,9.9741,63800.0
2010-01-28 12:35:00,11.45,11.46,11.44,11.46,84100.0,9.9741,9.9828,9.9653,9.9828,84100.0
2010-01-28 12:40:00,11.45,11.46,11.44,11.45,87100.0,9.9741,9.9828,9.9653,9.9741,87100.0
2010-01-28 12:45:00,11.44,11.5,11.44,11.5,76000.0,9.9653,10.0176,9.9653,10.0176,76000.0
2010-01-28 12:50:00,11.5,11.55,11.49,11.55,98800.0,10.0176,10.0612,10.0089,10.0612,98800.0
2010-01-28 12:55:00,11.55,11.58,11.54,11.58,104500.0,10.0612,10.0873,10.0525,10.0873,104500.0
2010-01-28 13:00:00,11.58,11.6,11.56,11.56,112500.0,10.0873,10.1047,10.0699,10.0699,112500.0
2010-01-28 13:05:00,11.56,11.57,11.56,11.56,18000.0,10.0699,10.0786,10.0699,10.0699,18000.0
2010-01-28 13:10:00,11.56,11.57,11.54,11.54,53300.0,10.0699,10.0786,10.0525,10.0525,53300.0
2010-01-28 13:15:00,11.53,11.54,11.53,11.53,15500.0,10.0437,10.0525,10.0437,10.0437,15500.0
2010-01-28 13:20:00,11.53,11.55,11.53,11.55,51500.0,10.0437,10.0612,10.0437,10.0612,51500.0
2010-01-28 13:25:00,11.54,11.59,11.54,11.59,118700.0,10.0525,10.096,10.0525,10.096,118700.0
2010-01-28 13:30:00,11.59,11.59,11.58,11.59,18600.0,10.096,10.096,10.0873,10.096,18600.0
2010-01-28 13:35:00,11.58,11.59,11.57,11.58,54300.0,10.0873,10.096,10.0786,10.0873,54300.0
2010-01-28 13:40:00,11.58,11.64,11.58,11.64,97700.0,10.0873,10.1396,10.0873,10.1396,97700.0
2010-01-28 13:45:00,11.64,11.64,11.62,11.62,22800.0,10.1396,10.1396,10.1221,10.1221,22800.0
2010-01-28 13:50:00,11.62,11.63,11.61,11.61,25600.0,10.1221,10.1309,10.1134,10.1134,25600.0
2010-01-28 13:55:00,11.61,11.62,11.58,11.58,89300.0,10.1134,10.1221,10.0873,10.0873,89300.0
2010-01-28 14:00:00,11.58,11.58,11.56,11.57,95300.0,10.0873,10.0873,10.0699,10.0786,95300.0
2010-01-28 14:05:00,11.56,11.58,11.55,11.55,94100.0,10.0699,10.0873,10.0612,10.0612,94100.0
2010-01-28 14:10:00,11.55,11.56,11.49,11.49,92100.0,10.0612,10.0699,10.0089,10.0089,92100.0
2010-01-28 14:15:00,11.49,11.49,11.47,11.48,87000.0,10.0089,10.0089,9.9915,10.0002,87000.0
2010-01-28 14:20:00,11.48,11.53,11.48,11.53,121600.0,10.0002,10.0437,10.0002,10.0437,121600.0
2010-01-28 14:25:00,11.53,11.54,11.5,11.5,88600.0,10.0437,10.0525,10.0176,10.0176,88600.0
2010-01-28 14:30:00,11.5,11.51,11.49,11.5,59100.0,10.0176,10.0263,10.0089,10.0176,59100.0
2010-01-28 14:35:00,11.5,11.51,11.48,11.49,87600.0,10.0176,10.0263,10.0002,10.0089,87600.0
2010-01-28 14:40:00,11.49,11.5,11.48,11.48,50700.0,10.0089,10.0176,10.0002,10.0002,50700.0
2010-01-28 14:45:00,11.48,11.53,11.46,11.53,140800.0,10.0002,10.0437,9.9828,10.0437,140800.0
2010-01-28 14:50:00,11.53,11.53,11.49,11.5,76800.0,10.0437,10.0437,10.0089,10.0176,76800.0
2010-01-28 14:55:00,11.5,11.51,11.47,11.47,90000.0,10.0176,10.0263,9.9915,9.9915,90000.0
2010-01-28 15:00:00,11.47,11.48,11.45,11.47,141200.0,9.9915,10.0002,9.9741,9.9915,141200.0
2010-01-28 15:05:00,11.46,11.5,11.46,11.48,93200.0,9.9828,10.0176,9.9828,10.0002,93200.0
2010-01-28 15:10:00,11.48,11.51,11.46,11.46,179300.0,10.0002,10.0263,9.9828,9.9828,179300.0
2010-01-28 15:15:00,11.45,11.49,11.45,11.49,95700.0,9.9741,10.0089,9.9741,10.0089,95700.0
2010-01-28 15:20:00,11.5,11.51,11.49,11.51,91800.0,10.0176,10.0263,10.0089,10.0263,91800.0
2010-01-28 15:25:00,11.51,11.51,11.45,11.48,140900.0,10.0263,10.0263,9.9741,10.0002,140900.0
2010-01-28 15:30:00,11.48,11.5,11.45,11.49,151700.0,10.0002,10.0176,9.9741,10.0089,151700.0
2010-01-28 15:35:00,11.49,11.51,11.46,11.51,194700.0,10.0089,10.0263,9.9828,10.0263,194700.0
2010-01-28 15:40:00,11.51,11.53,11.49,11.52,260800.0,10.0263,10.0437,10.0089,10.035,260800.0
2010-01-28 15:45:00,11.53,11.53,11.49,11.5,129700.0,10.0437,10.0437,10.0089,10.0176,129700.0
2010-01-28 15:50:00,11.5,11.51,11.46,11.47,300000.0,10.0176,10.0263,9.9828,9.9915,300000.0
2010-01-28 15:55:00,11.47,11.48,11.44,11.44,379600.0,9.9915,10.0002,9.9653,9.9653,379600.0
2010-01-29 09:30:00,11.49,11.57,11.4,11.54,167500.0,10.0089,10.0786,9.9305,10.0525,167500.0
2010-01-29 09:35:00,11.54,11.6,11.5,11.59,154600.0,10.0525,10.1047,10.0176,10.096,154600.0
2010-01-29 09:40:00,11.59,11.65,11.57,11.64,113500.0,10.096,10.1483,10.0786,10.1396,113500.0
2010-01-29 09:45:00,11.65,11.68,11.63,11.64,168700.0,10.1483,10.1744,10.1309,10.1396,168700.0
2010-01-29 09:50:00,11.64,11.66,11.63,11.66,105000.0,10.1396,10.157,10.1309,10.157,105000.0
2010-01-29 09:55:00,11.66,11.75,11.66,11.75,166300.0,10.157,10.2354,10.157,10.2354,166300.0
2010-01-29 10:00:00,11.75,11.75,11.66,11.66,248300.0,10.2354,10.2354,10.157,10.157,248300.0
2010-01-29 10:05:00,11.66,11.71,11.64,11.64,211200.0,10.157,10.2005,10.1396,10.1396,211200.0
2010-01-29 10:10:00,11.64,11.66,11.59,11.66,187800.0,10.1396,10.157,10.096,10.157,187800.0
2010-01-29 10:15:00,11.66,11.69,11.62,11.63,110000.0,10.157,10.1831,10.1221,10.1309,110000.0
2010-01-29 10:20:00,11.63,11.66,11.6,11.64,212400.0,10.1309,10.157,10.1047,10.1396,212400.0
2010-01-29 10:25:00,11.63,11.63,11.6,11.61,105000.0,10.1309,10.1309,10.1047,10.1134,105000.0
2010-01-29 10:30:00,11.62,11.64,11.61,11.62,122100.0,10.1221,10.1396,10.1134,10.1221,122100.0
2010-01-29 10:35:00,11.62,11.63,11.56,11.57,129700.0,10.1221,10.1309,10.0699,10.0786,129700.0
2010-01-29 10:40:00,11.57,11.57,11.52,11.52,117700.0,10.0786,10.0786,10.035,10.035,117700.0
2010-01-29 10:45:00,11.52,11.56,11.52,11.55,131300.0,10.035,10.0699,10.035,10.0612,131300.0
2010-01-29 10:50:00,11.56,11.56,11.53,11.55,108800.0,10.0699,10.0699,10.0437,10.0612,108800.0
2010-01-29 10:55:00,11.54,11.55,11.49,11.55,239000.0,10.0525,10.0612,10.0089,10.0612,239000.0
2010-01-29 11:00:00,11.55,11.55,11.47,11.52,276500.0,10.0612,10.0612,9.9915,10.035,276500.0
2010-01-29 11:05:00,11.52,11.52,11.44,11.47,184500.0,10.035,10.035,9.9653,9.9915,184500.0
2010-01-29 11:10:00,11.47,11.52,11.45,11.51,235700.0,9.9915,10.035,9.9741,10.0263,235700.0
2010-01-29 11:15:00,11.51,11.56,11.51,11.55,233400.0,10.0263,10.0699,10.0263,10.0612,233400.0
2010-01-29 11:20:00,11.54,11.55,11.51,11.52,148200.0,10.0525,10.0612,10.0263,10.035,148200.0
2010-01-29 11:25:00,11.52,11.53,11.49,11.51,108900.0,10.035,10.0437,10.0089,10.0263,108900.0
2010-01-29 11:30:00,11.51,11.52,11.49,11.5,194900.0,10.0263,10.035,10.0089,10.0176,194900.0
2010-01-29 11:35:00,11.5,11.51,11.47,11.48,102800.0,10.0176,10.0263,9.9915,10.0002,102800.0
2010-01-29 11:40:00,11.48,11.49,11.46,11.48,76200.0,10.0002,10.0089,9.9828,10.0002,76200.0
2010-01-29 11:45:00,11.49,11.52,11.49,11.5,138900.0,10.0089,10.035,10.0089,10.0176,138900.0
2010-01-29 11:50:00,11.49,11.51,11.48,11.48,82100.0,10.0089,10.0263,10.0002,10.0002,82100.0
2010-01-29 11:55:00,11.48,11.49,11.42,11.42,92300.0,10.0002,10.0089,9.9479,9.9479,92300.0
2010-01-29 12:00:00,11.42,11.44,11.41,11.44,157500.0,9.9479,9.9653,9.9392,9.9653,157500.0
2010-01-29 12:05:00,11.42,11.44,11.42,11.43,109800.0,9.9479,9.9653,9.9479,9.9566,109800.0
2010-01-29 12:10:00,11.43,11.46,11.42,11.46,101500.0,9.9566,9.9828,9.9479,9.9828,101500.0
2010-01-29 12:15:00,11.45,11.45,11.42,11.42,76800.0,9.9741,9.9741,9.9479,9.9479,76800.0
2010-01-29 12:20:00,11.42,11.43,11.41,11.43,64800.0,9.9479,9.9566,9.9392,9.9566,64800.0
2010-01-29 12:25:00,11.42,11.48,11.42,11.45,68200.0,9.9479,10.0002,9.9479,9.9741,68200.0
2010-01-29 12:30:00,11.45,11.46,11.43,11.46,45900.0,9.9741,9.9828,9.9566,9.9828,45900.0
2010-01-29 12:35:00,11.45,11.47,11.44,11.45,54800.0,9.9741,9.9915,9.9653,9.9741,54800.0
2010-01-29 12:40:00,11.45,11.46,11.42,11.42,51900.0,9.9741,9.9828,9.9479,9.9479,51900.0
2010-01-29 12:45:00,11.42,11.44,11.41,11.44,70500.0,9.9479,9.9653,9.9392,9.9653,70500.0
2010-01-29 12:50:00,11.43,11.52,11.43,11.49,190500.0,9.9566,10.035,9.9566,10.0089,190500.0
2010-01-29 12:55:00,11.49,11.5,11.47,11.5,45100.0,10.0089,10.0176,9.9915,10.0176,45100.0
2010-01-29 13:00:00,11.49,11.5,11.46,11.49,68800.0,10.0089,10.0176,9.9828,10.0089,68800.0
2010-01-29 13:05:00,11.5,11.52,11.49,11.52,48500.0,10.0176,10.035,10.0089,10.035,48500.0
2010-01-29 13:10:00,11.52,11.52,11.5,11.51,74000.0,10.035,10.035,10.0176,10.0263,74000.0
2010-01-29 13:15:00,11.52,11.54,11.52,11.53,60800.0,10.035,10.0525,10.035,10.0437,60800.0
2010-01-29 13:20:00,11.53,11.55,11.52,11.55,45200.0,10.0437,10.0612,10.035,10.0612,45200.0
2010-01-29 13:25:00,11.55,11.55,11.53,11.53,15500.0,10.0612,10.0612,10.0437,10.0437,15500.0
2010-01-29 13:30:00,11.54,11.55,11.52,11.54,68700.0,10.0525,10.0612,10.035,10.0525,68700.0
2010-01-29 13:35:00,11.54,11.56,11.53,11.54,39700.0,10.0525,10.0699,10.0437,10.0525,39700.0
2010-01-29 13:40:00,11.54,11.55,11.51,11.51,75800.0,10.0525,10.0612,10.0263,10.0263,75800.0
2010-01-29 13:45:00,11.52,11.53,11.49,11.49,32900.0,10.035,10.0437,10.0089,10.0089,32900.0
2010-01-29 13:50:00,11.49,11.52,11.49,11.5,61700.0,10.0089,10.035,10.0089,10.0176,61700.0
2010-01-29 13:55:00,11.5,11.52,11.49,11.52,70000.0,10.0176,10.035,10.0089,10.035,70000.0
2010-01-29 14:00:00,11.51,11.52,11.49,11.51,70900.0,10.0263,10.035,10.0089,10.0263,70900.0
2010-01-29 14:05:00,11.51,11.51,11.46,11.46,113400.0,10.0263,10.0263,9.9828,9.9828,113400.0
2010-01-29 14:10:00,11.46,11.5,11.46,11.5,102200.0,9.9828,10.0176,9.9828,10.0176,102200.0
2010-01-29 14:15:00,11.5,11.51,11.47,11.48,63500.0,10.0176,10.0263,9.9915,10.0002,63500.0
2010-01-29 14:20:00,11.48,11.49,11.45,11.45,70000.0,10.0002,10.0089,9.9741,9.9741,70000.0
2010-01-29 14:25:00,11.46,11.48,11.45,11.45,56100.0,9.9828,10.0002,9.9741,9.9741,56100.0
2010-01-29 14:30:00,11.46,11.46,11.41,11.41,60700.0,9.9828,9.9828,9.9392,9.9392,60700.0
2010-01-29 14:35:00,11.41,11.42,11.4,11.41,63600.0,9.9392,9.9479,9.9305,9.9392,63600.0
2010-01-29 14:40:00,11.42,11.44,11.4,11.43,138200.0,9.9479,9.9653,9.9305,9.9566,138200.0
2010-01-29 14:45:00,11.43,11.44,11.42,11.42,169100.0,9.9566,9.9653,9.9479,9.9479,169100.0
2010-01-29 14:50:00,11.41,11.42,11.39,11.39,152200.0,9.9392,9.9479,9.9218,9.9218,152200.0
2010-01-29 14:55:00,11.39,11.41,11.38,11.41,108700.0,9.9218,9.9392,9.9131,9.9392,108700.0
2010-01-29 15:00:00,11.41,11.42,11.4,11.4,94800.0,9.9392,9.9479,9.9305,9.9305,94800.0
2010-01-29 15:05:00,11.41,11.41,11.39,11.4,93500.0,9.9392,9.9392,9.9218,9.9305,93500.0
2010-01-29 15:10:00,11.4,11.41,11.35,11.37,259300.0,9.9305,9.9392,9.8869,9.9044,259300.0
2010-01-29 15:15:00,11.37,11.4,11.35,11.39,378100.0,9.9044,9.9305,9.8869,9.9218,378100.0
2010-01-29 15:20:00,11.39,11.39,11.36,11.39,131000.0,9.9218,9.9218,9.8957,9.9218,131000.0
2010-01-29 15:25:00,11.38,11.4,11.36,11.37,113600.0,9.9131,9.9305,9.8957,9.9044,113600.0
2010-01-29 15:30:00,11.36,11.37,11.32,11.33,244000.0,9.8957,9.9044,9.8608,9.8695,244000.0
2010-01-29 15:35:00,11.33,11.36,11.32,11.32,226100.0,9.8695,9.8957,9.8608,9.8608,226100.0
2010-01-29 15:40:00,11.32,11.33,11.3,11.32,375800.0,9.8608,9.8695,9.8434,9.8608,375800.0
2010-01-29 15:45:00,11.32,11.35,11.31,11.34,247900.0,9.8608,9.8869,9.8521,9.8782,247900.0
2010-01-29 15:50:00,11.33,11.36,11.32,11.36,266800.0,9.8695,9.8957,9.8608,9.8957,266800.0
2010-01-29 15:55:00,11.36,11.37,11.32,11.32,509100.0,9.8957,9.9044,9.8608,9.8608,509100.0
2010-02-01 09:30:00,11.37,11.62,11.36,11.59,192000.0,9.9044,10.1221,9.8957,10.096,192000.0
2010-02-01 09:35:00,11.59,11.64,11.49,11.51,210000.0,10.096,10.1396,10.0089,10.0263,210000.0
2010-02-01 09:40:00,11.51,11.52,11.41,11.41,260000.0,10.0263,10.035,9.9392,9.9392,260000.0
2010-02-01 09:45:00,11.41,11.45,11.41,11.42,78300.0,9.9392,9.9741,9.9392,9.9479,78300.0
2010-02-01 09:50:00,11.43,11.46,11.37,11.39,95600.0,9.9566,9.9828,9.9044,9.9218,95600.0
2010-02-01 09:55:00,11.39,11.43,11.35,11.4,119800.0,9.9218,9.9566,9.8869,9.9305,119800.0
2010-02-01 10:00:00,11.39,11.44,11.35,11.36,152500.0,9.9218,9.9653,9.8869,9.8957,152500.0
2010-02-01 10:05:00,11.36,11.38,11.31,11.36,131300.0,9.8957,9.9131,9.8521,9.8957,131300.0
2010-02-01 10:10:00,11.37,11.39,11.34,11.38,99200.0,9.9044,9.9218,9.8782,9.9131,99200.0
2010-02-01 10:15:00,11.38,11.43,11.38,11.43,102800.0,9.9131,9.9566,9.9131,9.9566,102800.0
2010-02-01 10:20:00,11.43,11.47,11.42,11.46,132100.0,9.9566,9.9915,9.9479,9.9828,132100.0
2010-02-01 10:25:00,11.45,11.46,11.44,11.46,70900.0,9.9741,9.9828,9.9653,9.9828,70900.0
2010-02-01 10:30:00,11.45,11.5,11.45,11.49,133000.0,9.9741,10.0176,9.9741,10.0089,133000.0
2010-02-01 10:35:00,11.49,11.53,11.47,11.51,160900.0,10.0089,10.0437,9.9915,10.0263,160900.0
2010-02-01 10:40:00,11.5,11.51,11.46,11.49,126200.0,10.0176,10.0263,9.9828,10.0089,126200.0
2010-02-01 10:45:00,11.49,11.53,11.48,11.52,138000.0,10.0089,10.0437,10.0002,10.035,138000.0
2010-02-01 10:50:00,11.52,11.54,11.5,11.52,128900.0,10.035,10.0525,10.0176,10.035,128900.0
2010-02-01 10:55:00,11.52,11.52,11.48,11.5,88600.0,10.035,10.035,10.0002,10.0176,88600.0
2010-02-01 11:00:00,11.49,11.53,11.48,11.53,128700.0,10.0089,10.0437,10.0002,10.0437,128700.0
2010-02-01 11:05:00,11.52,11.54,11.51,11.54,86900.0,10.035,10.0525,10.0263,10.0525,86900.0
2010-02-01 11:10:00,11.54,11.56,11.53,11.55,88300.0,10.0525,10.0699,10.0437,10.0612,88300.0
2010-02-01 11:15:00,11.55,11.56,11.53,11.54,143100.0,10.0612,10.0699,10.0437,10.0525,143100.0
2010-02-01 11:20:00,11.55,11.58,11.53,11.58,145300.0,10.0612,10.0873,10.0437,10.0873,145300.0
2010-02-01 11:25:00,11.58,11.6,11.58,11.58,82600.0,10.0873,10.1047,10.0873,10.0873,82600.0
2010-02-01 11:30:00,11.58,11.58,11.55,11.56,86300.0,10.0873,10.0873,10.0612,10.0699,86300.0
2010-02-01 11:35:00,11.57,11.59,11.56,11.59,57900.0,10.0786,10.096,10.0699,10.096,57900.0
2010-02-01 11:40:00,11.59,11.61,11.59,11.6,34800.0,10.096,10.1134,10.096,10.1047,34800.0
2010-02-01 11:45:00,11.61,11.61,11.57,11.58,114100.0,10.1134,10.1134,10.0786,10.0873,114100.0
2010-02-01 11:50:00,11.58,11.61,11.57,11.59,72400.0,10.0873,10.1134,10.0786,10.096,72400.0
2010-02-01 11:55:00,11.6,11.6,11.57,11.57,79500.0,10.1047,10.1047,10.0786,10.0786,79500.0
2010-02-01 12:00:00,11.57,11.58,11.55,11.55,51600.0,10.0786,10.0873,10.0612,10.0612,51600.0
2010-02-01 12:05:00,11.56,11.56,11.52,11.53,75200.0,10.0699,10.0699,10.035,10.0437,75200.0
2010-02-01 12:10:00,11.53,11.53,11.51,11.52,49900.0,10.0437,10.0437,10.0263,10.035,49900.0
2010-02-01 12:15:00,11.52,11.52,11.48,11.5,139500.0,10.035,10.035,10.0002,10.0176,139500.0
2010-02-01 12:20:00,11.51,11.51,11.49,11.5,16100.0,10.0263,10.0263,10.0089,10.0176,16100.0
2010-02-01 12:25:00,11.5,11.5,11.47,11.49,44800.0,10.0176,10.0176,9.9915,10.0089,44800.0
2010-02-01 12:30:00,11.48,11.51,11.46,11.5,120400.0,10.0002,10.0263,9.9828,10.0176,120400.0
2010-02-01 12:35:00,11.5,11.5,11.44,11.45,148900.0,10.0176,10.0176,9.9653,9.9741,148900.0
2010-02-01 12:40:00,11.44,11.48,11.43,11.48,66000.0,9.9653,10.0002,9.9566,10.0002,66000.0
2010-02-01 12:45:00,11.48,11.48,11.45,11.47,57600.0,10.0002,10.0002,9.9741,9.9915,57600.0
2010-02-01 12:50:00,11.47,11.48,11.44,11.46,87500.0,9.9915,10.0002,9.9653,9.9828,87500.0
2010-02-01 12:55:00,11.46,11.46,11.42,11.43,149200.0,9.9828,9.9828,9.9479,9.9566,149200.0
2010-02-01 13:00:00,11.42,11.44,11.42,11.44,44500.0,9.9479,9.9653,9.9479,9.9653,44500.0
2010-02-01 13:05:00,11.44,11.47,11.43,11.47,72600.0,9.9653,9.9915,9.9566,9.9915,72600.0
2010-02-01 13:10:00,11.47,11.47,11.46,11.47,22100.0,9.9915,9.9915,9.9828,9.9915,22100.0
2010-02-01 13:15:00,11.46,11.48,11.45,11.48,35900.0,9.9828,10.0002,9.9741,10.0002,35900.0
2010-02-01 13:20:00,11.48,11.49,11.47,11.48,20800.0,10.0002,10.0089,9.9915,10.0002,20800.0
2010-02-01 13:25:00,11.48,11.49,11.48,11.49,54300.0,10.0002,10.0089,10.0002,10.0089,54300.0
2010-02-01 13:30:00,11.49,11.51,11.48,11.5,47500.0,10.0089,10.0263,10.0002,10.0176,47500.0
2010-02-01 13:35:00,11.49,11.5,11.49,11.5,24100.0,10.0089,10.0176,10.0089,10.0176,24100.0
2010-02-01 13:40:00,11.49,11.52,11.49,11.51,64300.0,10.0089,10.035,10.0089,10.0263,64300.0
2010-02-01 13:45:00,11.51,11.52,11.5,11.52,55600.0,10.0263,10.035,10.0176,10.035,55600.0
2010-02-01 13:50:00,11.53,11.53,11.5,11.5,38100.0,10.0437,10.0437,10.0176,10.0176,38100.0
2010-02-01 13:55:00,11.51,11.52,11.5,11.51,30600.0,10.0263,10.035,10.0176,10.0263,30600.0
2010-02-01 14:00:00,11.52,11.53,11.51,11.52,38000.0,10.035,10.0437,10.0263,10.035,38000.0
2010-02-01 14:05:00,11.51,11.52,11.49,11.49,74200.0,10.0263,10.035,10.0089,10.0089,74200.0
2010-02-01 14:10:00,11.49,11.5,11.48,11.48,23000.0,10.0089,10.0176,10.0002,10.0002,23000.0
2010-02-01 14:15:00,11.48,11.52,11.48,11.52,56400.0,10.0002,10.035,10.0002,10.035,56400.0
2010-02-01 14:20:00,11.52,11.53,11.48,11.48,71600.0,10.035,10.0437,10.0002,10.0002,71600.0
2010-02-01 14:25:00,11.48,11.51,11.48,11.5,52400.0,10.0002,10.0263,10.0002,10.0176,52400.0
2010-02-01 14:30:00,11.51,11.53,11.51,11.51,51800.0,10.0263,10.0437,10.0263,10.0263,51800.0
2010-02-01 14:35:00,11.52,11.53,11.51,11.53,28500.0,10.035,10.0437,10.0263,10.0437,28500.0
2010-02-01 14:40:00,11.53,11.56,11.52,11.56,162600.0,10.0437,10.0699,10.035,10.0699,162600.0
2010-02-01 14:45:00,11.56,11.57,11.53,11.54,167600.0,10.0699,10.0786,10.0437,10.0525,167600.0
2010-02-01 14:50:00,11.54,11.57,11.54,11.56,119700.0,10.0525,10.0786,10.0525,10.0699,119700.0
2010-02-01 14:55:00,11.56,11.57,11.52,11.52,53300.0,10.0699,10.0786,10.035,10.035,53300.0
2010-02-01 15:00:00,11.52,11.55,11.51,11.52,118400.0,10.035,10.0612,10.0263,10.035,118400.0
2010-02-01 15:05:00,11.52,11.53,11.49,11.49,55200.0,10.035,10.0437,10.0089,10.0089,55200.0
2010-02-01 15:10:00,11.49,11.52,11.49,11.52,59400.0,10.0089,10.035,10.0089,10.035,59400.0
2010-02-01 15:15:00,11.51,11.52,11.5,11.52,86500.0,10.0263,10.035,10.0176,10.035,86500.0
2010-02-01 15:20:00,11.52,11.54,11.52,11.53,80400.0,10.035,10.0525,10.035,10.0437,80400.0
2010-02-01 15:25:00,11.52,11.56,11.52,11.54,106900.0,10.035,10.0699,10.035,10.0525,106900.0
2010-02-01 15:30:00,11.54,11.55,11.53,11.54,85900.0,10.0525,10.0612,10.0437,10.0525,85900.0
2010-02-01 15:35:00,11.54,11.54,11.51,11.53,79800.0,10.0525,10.0525,10.0263,10.0437,79800.0
2010-02-01 15:40:00,11.53,11.57,11.53,11.56,116800.0,10.0437,10.0786,10.0437,10.0699,116800.0
2010-02-01 15:45:00,11.56,11.57,11.54,11.54,116800.0,10.0699,10.0786,10.0525,10.0525,116800.0
2010-02-01 15:50:00,11.55,11.56,11.54,11.55,213900.0,10.0612,10.0699,10.0525,10.0612,213900.0
2010-02-01 15:55:00,11.56,11.56,11.55,11.56,204600.0,10.0699,10.0699,10.0612,10.0699,204600.0
2010-02-02 09:30:00,11.62,11.64,11.57,11.64,149900.0,10.1221,10.1396,10.0786,10.1396,149900.0
2010-02-02 09:35:00,11.64,11.74,11.64,11.73,147400.0,10.1396,10.2267,10.1396,10.218,147400.0
2010-02-02 09:40:00,11.72,11.74,11.63,11.64,185600.0,10.2093,10.2267,10.1309,10.1396,185600.0
2010-02-02 09:45:00,11.65,11.66,11.63,11.65,97800.0,10.1483,10.157,10.1309,10.1483,97800.0
2010-02-02 09:50:00,11.65,11.66,11.61,11.63,96100.0,10.1483,10.157,10.1134,10.1309,96100.0
2010-02-02 09:55:00,11.63,11.67,11.6,11.62,190900.0,10.1309,10.1657,10.1047,10.1221,190900.0
2010-02-02 10:00:00,11.62,11.64,11.59,11.6,206000.0,10.1221,10.1396,10.096,10.1047,206000.0
2010-02-02 10:05:00,11.6,11.64,11.59,11.6,207000.0,10.1047,10.1396,10.096,10.1047,207000.0
2010-02-02 10:10:00,11.61,11.61,11.57,11.58,229800.0,10.1134,10.1134,10.0786,10.0873,229800.0
2010-02-02 10:15:00,11.59,11.65,11.58,11.62,264900.0,10.096,10.1483,10.0873,10.1221,264900.0
2010-02-02 10:20:00,11.63,11.63,11.61,11.62,202300.0,10.1309,10.1309,10.1134,10.1221,202300.0
2010-02-02 10:25:00,11.62,11.66,11.61,11.61,234300.0,10.1221,10.157,10.1134,10.1134,234300.0
2010-02-02 10:30:00,11.61,11.66,11.61,11.62,184900.0,10.1134,10.157,10.1134,10.1221,184900.0
2010-02-02 10:35:00,11.62,11.65,11.62,11.63,95200.0,10.1221,10.1483,10.1221,10.1309,95200.0
2010-02-02 10:40:00,11.63,11.63,11.61,11.62,171500.0,10.1309,10.1309,10.1134,10.1221,171500.0
2010-02-02 10:45:00,11.62,11.62,11.57,11.58,272700.0,10.1221,10.1221,10.0786,10.0873,272700.0
2010-02-02 10:50:00,11.58,11.59,11.51,11.51,321100.0,10.0873,10.096,10.0263,10.0263,321100.0
2010-02-02 10:55:00,11.52,11.55,11.47,11.54,363900.0,10.035,10.0612,9.9915,10.0525,363900.0
2010-02-02 11:00:00,11.55,11.56,11.53,11.53,250500.0,10.0612,10.0699,10.0437,10.0437,250500.0
2010-02-02 11:05:00,11.54,11.54,11.52,11.53,156800.0,10.0525,10.0525,10.035,10.0437,156800.0
2010-02-02 11:10:00,11.52,11.53,11.51,11.53,97400.0,10.035,10.0437,10.0263,10.0437,97400.0
2010-02-02 11:15:00,11.54,11.54,11.51,11.52,196000.0,10.0525,10.0525,10.0263,10.035,196000.0
2010-02-02 11:20:00,11.52,11.54,11.51,11.53,237800.0,10.035,10.0525,10.0263,10.0437,237800.0
2010-02-02 11:25:00,11.53,11.54,11.49,11.5,138300.0,10.0437,10.0525,10.0089,10.0176,138300.0
2010-02-02 11:30:00,11.49,11.5,11.46,11.46,153600.0,10.0089,10.0176,9.9828,9.9828,153600.0
2010-02-02 11:35:00,11.47,11.48,11.46,11.48,120400.0,9.9915,10.0002,9.9828,10.0002,120400.0
2010-02-02 11:40:00,11.48,11.49,11.47,11.48,322000.0,10.0002,10.0089,9.9915,10.0002,322000.0
2010-02-02 11:45:00,11.49,11.5,11.47,11.48,201300.0,10.0089,10.0176,9.9915,10.0002,201300.0
2010-02-02 11:50:00,11.48,11.5,11.47,11.5,167100.0,10.0002,10.0176,9.9915,10.0176,167100.0
2010-02-02 11:55:00,11.5,11.52,11.49,11.51,152700.0,10.0176,10.035,10.0089,10.0263,152700.0
2010-02-02 12:00:00,11.5,11.53,11.5,11.52,139900.0,10.0176,10.0437,10.0176,10.035,139900.0
2010-02-02 12:05:00,11.53,11.54,11.52,11.53,121200.0,10.0437,10.0525,10.035,10.0437,121200.0
2010-02-02 12:10:00,11.54,11.54,11.52,11.53,76000.0,10.0525,10.0525,10.035,10.0437,76000.0
2010-02-02 12:15:00,11.53,11.53,11.51,11.53,82200.0,10.0437,10.0437,10.0263,10.0437,82200.0
2010-02-02 12:20:00,11.53,11.55,11.52,11.53,171900.0,10.0437,10.0612,10.035,10.0437,171900.0
2010-02-02 12:25:00,11.54,11.55,11.53,11.53,104400.0,10.0525,10.0612,10.0437,10.0437,104400.0
2010-02-02 12:30:00,11.53,11.54,11.52,11.54,90900.0,10.0437,10.0525,10.035,10.0525,90900.0
2010-02-02 12:35:00,11.54,11.55,11.53,11.53,39900.0,10.0525,10.0612,10.0437,10.0437,39900.0
2010-02-02 12:40:00,11.54,11.54,11.53,11.54,27500.0,10.0525,10.0525,10.0437,10.0525,27500.0
2010-02-02 12:45:00,11.53,11.54,11.53,11.54,15700.0,10.0437,10.0525,10.0437,10.0525,15700.0
2010-02-02 12:50:00,11.54,11.54,11.53,11.54,45900.0,10.0525,10.0525,10.0437,10.0525,45900.0
2010-02-02 12:55:00,11.54,11.55,11.53,11.55,35600.0,10.0525,10.0612,10.0437,10.0612,35600.0
2010-02-02 13:00:00,11.55,11.57,11.55,11.55,60100.0,10.0612,10.0786,10.0612,10.0612,60100.0
2010-02-02 13:05:00,11.56,11.57,11.55,11.56,107300.0,10.0699,10.0786,10.0612,10.0699,107300.0
2010-02-02 13:10:00,11.56,11.57,11.55,11.56,54200.0,10.0699,10.0786,10.0612,10.0699,54200.0
2010-02-02 13:15:00,11.56,11.56,11.54,11.55,24400.0,10.0699,10.0699,10.0525,10.0612,24400.0
2010-02-02 13:20:00,11.55,11.55,11.53,11.54,28100.0,10.0612,10.0612,10.0437,10.0525,28100.0
2010-02-02 13:25:00,11.53,11.54,11.53,11.54,27700.0,10.0437,10.0525,10.0437,10.0525,27700.0
2010-02-02 13:30:00,11.54,11.54,11.53,11.53,42200.0,10.0525,10.0525,10.0437,10.0437,42200.0
2010-02-02 13:35:00,11.53,11.54,11.52,11.52,66600.0,10.0437,10.0525,10.035,10.035,66600.0
2010-02-02 13:40:00,11.52,11.52,11.51,11.52,24200.0,10.035,10.035,10.0263,10.035,24200.0
2010-02-02 13:45:00,11.52,11.53,11.51,11.53,92900.0,10.035,10.0437,10.0263,10.0437,92900.0
2010-02-02 13:50:00,11.53,11.53,11.51,11.53,145100.0,10.0437,10.0437,10.0263,10.0437,145100.0
2010-02-02 13:55:00,11.53,11.53,11.48,11.49,147000.0,10.0437,10.0437,10.0002,10.0089,147000.0
2010-02-02 14:00:00,11.49,11.52,11.48,11.51,110600.0,10.0089,10.035,10.0002,10.0263,110600.0
2010-02-02 14:05:00,11.51,11.51,11.49,11.5,54500.0,10.0263,10.0263,10.0089,10.0176,54500.0
2010-02-02 14:10:00,11.5,11.5,11.49,11.5,32700.0,10.0176,10.0176,10.0089,10.0176,32700.0
2010-02-02 14:15:00,11.49,11.5,11.49,11.5,69600.0,10.0089,10.0176,10.0089,10.0176,69600.0
2010-02-02 14:20:00,11.5,11.53,11.49,11.52,254200.0,10.0176,10.0437,10.0089,10.035,254200.0
2010-02-02 14:25:00,11.52,11.52,11.51,11.52,45700.0,10.035,10.035,10.0263,10.035,45700.0
2010-02-02 14:30:00,11.52,11.52,11.51,11.52,76800.0,10.035,10.035,10.0263,10.035,76800.0
2010-02-02 14:35:00,11.52,11.52,11.51,11.52,68900.0,10.035,10.035,10.0263,10.035,68900.0
2010-02-02 14:40:00,11.52,11.53,11.51,11.51,148900.0,10.035,10.0437,10.0263,10.0263,148900.0
2010-02-02 14:45:00,11.52,11.54,11.5,11.51,133100.0,10.035,10.0525,10.0176,10.0263,133100.0
2010-02-02 14:50:00,11.51,11.52,11.5,11.51,59400.0,10.0263,10.035,10.0176,10.0263,59400.0
2010-02-02 14:55:00,11.51,11.53,11.5,11.53,96500.0,10.0263,10.0437,10.0176,10.0437,96500.0
2010-02-02 15:00:00,11.52,11.55,11.52,11.55,106400.0,10.035,10.0612,10.035,10.0612,106400.0
2010-02-02 15:05:00,11.55,11.56,11.54,11.55,98400.0,10.0612,10.0699,10.0525,10.0612,98400.0
2010-02-02 15:10:00,11.56,11.56,11.55,11.56,133500.0,10.0699,10.0699,10.0612,10.0699,133500.0
2010-02-02 15:15:00,11.55,11.56,11.55,11.56,64200.0,10.0612,10.0699,10.0612,10.0699,64200.0
2010-02-02 15:20:00,11.56,11.57,11.53,11.54,225100.0,10.0699,10.0786,10.0437,10.0525,225100.0
2010-02-02 15:25:00,11.53,11.55,11.51,11.55,263900.0,10.0437,10.0612,10.0263,10.0612,263900.0
2010-02-02 15:30:00,11.55,11.55,11.54,11.54,66400.0,10.0612,10.0612,10.0525,10.0525,66400.0
2010-02-02 15:35:00,11.54,11.55,11.54,11.55,68600.0,10.0525,10.0612,10.0525,10.0612,68600.0
2010-02-02 15:40:00,11.55,11.56,11.54,11.56,189500.0,10.0612,10.0699,10.0525,10.0699,189500.0
2010-02-02 15:45:00,11.56,11.56,11.55,11.56,130000.0,10.0699,10.0699,10.0612,10.0699,130000.0
2010-02-02 15:50:00,11.55,11.56,11.54,11.55,236800.0,10.0612,10.0699,10.0525,10.0612,236800.0
2010-02-02 15:55:00,11.55,11.55,11.54,11.54,416500.0,10.0612,10.0612,10.0525,10.0525,416500.0
2010-02-03 09:30:00,11.51,11.58,11.46,11.58,111200.0,10.0263,10.0873,9.9828,10.0873,111200.0
2010-02-03 09:35:00,11.58,11.6,11.56,11.59,102200.0,10.0873,10.1047,10.0699,10.096,102200.0
2010-02-03 09:40:00,11.61,11.63,11.56,11.56,131300.0,10.1134,10.1309,10.0699,10.0699,131300.0
2010-02-03 09:45:00,11.56,11.6,11.56,11.59,68600.0,10.0699,10.1047,10.0699,10.096,68600.0
2010-02-03 09:50:00,11.6,11.6,11.57,11.6,69000.0,10.1047,10.1047,10.0786,10.1047,69000.0
2010-02-03 09:55:00,11.6,11.61,11.57,11.57,136100.0,10.1047,10.1134,10.0786,10.0786,136100.0
2010-02-03 10:00:00,11.57,11.59,11.57,11.58,325000.0,10.0786,10.096,10.0786,10.0873,325000.0
2010-02-03 10:05:00,11.59,11.6,11.58,11.58,99400.0,10.096,10.1047,10.0873,10.0873,99400.0
2010-02-03 10:10:00,11.58,11.6,11.58,11.6,77200.0,10.0873,10.1047,10.0873,10.1047,77200.0
2010-02-03 10:15:00,11.59,11.61,11.58,11.59,177900.0,10.096,10.1134,10.0873,10.096,177900.0
2010-02-03 10:20:00,11.59,11.6,11.59,11.59,86100.0,10.096,10.1047,10.096,10.096,86100.0
2010-02-03 10:25:00,11.6,11.6,11.57,11.57,278100.0,10.1047,10.1047,10.0786,10.0786,278100.0
2010-02-03 10:30:00,11.57,11.6,11.57,11.59,106500.0,10.0786,10.1047,10.0786,10.096,106500.0
2010-02-03 10:35:00,11.59,11.59,11.54,11.56,127100.0,10.096,10.096,10.0525,10.0699,127100.0
2010-02-03 10:40:00,11.56,11.56,11.54,11.55,125700.0,10.0699,10.0699,10.0525,10.0612,125700.0
2010-02-03 10:45:00,11.54,11.58,11.53,11.58,113900.0,10.0525,10.0873,10.0437,10.0873,113900.0
2010-02-03 10:50:00,11.58,11.59,11.57,11.58,99800.0,10.0873,10.096,10.0786,10.0873,99800.0
2010-02-03 10:55:00,11.57,11.59,11.54,11.56,140600.0,10.0786,10.096,10.0525,10.0699,140600.0
2010-02-03 11:00:00,11.56,11.56,11.54,11.55,109100.0,10.0699,10.0699,10.0525,10.0612,109100.0
2010-02-03 11:05:00,11.55,11.57,11.54,11.56,181700.0,10.0612,10.0786,10.0525,10.0699,181700.0
2010-02-03 11:10:00,11.56,11.58,11.56,11.57,33600.0,10.0699,10.0873,10.0699,10.0786,33600.0
2010-02-03 11:15:00,11.57,11.59,11.56,11.57,122800.0,10.0786,10.096,10.0699,10.0786,122800.0
2010-02-03 11:20:00,11.57,11.58,11.56,11.58,110900.0,10.0786,10.0873,10.0699,10.0873,110900.0
2010-02-03 11:25:00,11.58,11.58,11.56,11.57,110500.0,10.0873,10.0873,10.0699,10.0786,110500.0
2010-02-03 11:30:00,11.58,11.59,11.56,11.56,163200.0,10.0873,10.096,10.0699,10.0699,163200.0
2010-02-03 11:35:00,11.57,11.57,11.53,11.54,135900.0,10.0786,10.0786,10.0437,10.0525,135900.0
2010-02-03 11:40:00,11.53,11.54,11.48,11.5,118500.0,10.0437,10.0525,10.0002,10.0176,118500.0
2010-02-03 11:45:00,11.5,11.51,11.47,11.47,61400.0,10.0176,10.0263,9.9915,9.9915,61400.0
2010-02-03 11:50:00,11.48,11.51,11.47,11.51,72600.0,10.0002,10.0263,9.9915,10.0263,72600.0
2010-02-03 11:55:00,11.51,11.51,11.49,11.49,54300.0,10.0263,10.0263,10.0089,10.0089,54300.0
2010-02-03 12:00:00,11.5,11.52,11.49,11.49,106500.0,10.0176,10.035,10.0089,10.0089,106500.0
2010-02-03 12:05:00,11.49,11.49,11.46,11.47,134600.0,10.0089,10.0089,9.9828,9.9915,134600.0
2010-02-03 12:10:00,11.47,11.49,11.46,11.47,82400.0,9.9915,10.0089,9.9828,9.9915,82400.0
2010-02-03 12:15:00,11.47,11.48,11.45,11.46,62100.0,9.9915,10.0002,9.9741,9.9828,62100.0
2010-02-03 12:20:00,11.46,11.48,11.45,11.48,56600.0,9.9828,10.0002,9.9741,10.0002,56600.0
2010-02-03 12:25:00,11.47,11.48,11.45,11.45,27100.0,9.9915,10.0002,9.9741,9.9741,27100.0
2010-02-03 12:30:00,11.45,11.47,11.45,11.45,88500.0,9.9741,9.9915,9.9741,9.9741,88500.0
2010-02-03 12:35:00,11.45,11.48,11.45,11.47,28900.0,9.9741,10.0002,9.9741,9.9915,28900.0
2010-02-03 12:40:00,11.47,11.48,11.41,11.42,172600.0,9.9915,10.0002,9.9392,9.9479,172600.0
2010-02-03 12:45:00,11.42,11.43,11.4,11.41,69900.0,9.9479,9.9566,9.9305,9.9392,69900.0
2010-02-03 12:50:00,11.42,11.42,11.4,11.41,76800.0,9.9479,9.9479,9.9305,9.9392,76800.0
2010-02-03 12:55:00,11.41,11.43,11.4,11.42,70400.0,9.9392,9.9566,9.9305,9.9479,70400.0
2010-02-03 13:00:00,11.42,11.45,11.42,11.45,43100.0,9.9479,9.9741,9.9479,9.9741,43100.0
2010-02-03 13:05:00,11.45,11.49,11.45,11.49,30100.0,9.9741,10.0089,9.9741,10.0089,30100.0
2010-02-03 13:10:00,11.49,11.49,11.44,11.45,45800.0,10.0089,10.0089,9.9653,9.9741,45800.0
2010-02-03 13:15:00,11.45,11.46,11.44,11.44,34300.0,9.9741,9.9828,9.9653,9.9653,34300.0
2010-02-03 13:20:00,11.44,11.45,11.43,11.43,139800.0,9.9653,9.9741,9.9566,9.9566,139800.0
2010-02-03 13:25:00,11.43,11.44,11.42,11.42,26000.0,9.9566,9.9653,9.9479,9.9479,26000.0
2010-02-03 13:30:00,11.43,11.44,11.42,11.43,27600.0,9.9566,9.9653,9.9479,9.9566,27600.0
2010-02-03 13:35:00,11.44,11.45,11.43,11.44,54500.0,9.9653,9.9741,9.9566,9.9653,54500.0
2010-02-03 13:40:00,11.43,11.46,11.43,11.46,36500.0,9.9566,9.9828,9.9566,9.9828,36500.0
2010-02-03 13:45:00,11.45,11.47,11.45,11.45,41800.0,9.9741,9.9915,9.9741,9.9741,41800.0
2010-02-03 13:50:00,11.46,11.46,11.44,11.44,74600.0,9.9828,9.9828,9.9653,9.9653,74600.0
2010-02-03 13:55:00,11.45,11.46,11.44,11.46,56800.0,9.9741,9.9828,9.9653,9.9828,56800.0
2010-02-03 14:00:00,11.46,11.47,11.45,11.45,43700.0,9.9828,9.9915,9.9741,9.9741,43700.0
2010-02-03 14:05:00,11.45,11.46,11.45,11.45,36000.0,9.9741,9.9828,9.9741,9.9741,36000.0
2010-02-03 14:10:00,11.45,11.47,11.45,11.46,70300.0,9.9741,9.9915,9.9741,9.9828,70300.0
2010-02-03 14:15:00,11.46,11.48,11.46,11.46,158700.0,9.9828,10.0002,9.9828,9.9828,158700.0
2010-02-03 14:20:00,11.46,11.47,11.44,11.45,118900.0,9.9828,9.9915,9.9653,9.9741,118900.0
2010-02-03 14:25:00,11.45,11.45,11.42,11.43,69700.0,9.9741,9.9741,9.9479,9.9566,69700.0
2010-02-03 14:30:00,11.43,11.45,11.42,11.43,126800.0,9.9566,9.9741,9.9479,9.9566,126800.0
2010-02-03 14:35:00,11.43,11.45,11.43,11.44,149100.0,9.9566,9.9741,9.9566,9.9653,149100.0
2010-02-03 14:40:00,11.44,11.44,11.39,11.39,58300.0,9.9653,9.9653,9.9218,9.9218,58300.0
2010-02-03 14:45:00,11.4,11.44,11.39,11.41,124400.0,9.9305,9.9653,9.9218,9.9392,124400.0
2010-02-03 14:50:00,11.41,11.45,11.39,11.44,260000.0,9.9392,9.9741,9.9218,9.9653,260000.0
2010-02-03 14:55:00,11.44,11.45,11.42,11.42,57200.0,9.9653,9.9741,9.9479,9.9479,57200.0
2010-02-03 15:00:00,11.42,11.47,11.42,11.46,88400.0,9.9479,9.9915,9.9479,9.9828,88400.0
2010-02-03 15:05:00,11.46,11.47,11.43,11.44,178100.0,9.9828,9.9915,9.9566,9.9653,178100.0
2010-02-03 15:10:00,11.43,11.45,11.43,11.44,83800.0,9.9566,9.9741,9.9566,9.9653,83800.0
2010-02-03 15:15:00,11.45,11.45,11.44,11.44,28200.0,9.9741,9.9741,9.9653,9.9653,28200.0
2010-02-03 15:20:00,11.44,11.46,11.43,11.43,171100.0,9.9653,9.9828,9.9566,9.9566,171100.0
2010-02-03 15:25:00,11.43,11.46,11.43,11.45,96100.0,9.9566,9.9828,9.9566,9.9741,96100.0
2010-02-03 15:30:00,11.45,11.48,11.45,11.47,80900.0,9.9741,10.0002,9.9741,9.9915,80900.0
2010-02-03 15:35:00,11.47,11.48,11.45,11.46,110700.0,9.9915,10.0002,9.9741,9.9828,110700.0
2010-02-03 15:40:00,11.47,11.48,11.46,11.47,190000.0,9.9915,10.0002,9.9828,9.9915,190000.0
2010-02-03 15:45:00,11.47,11.48,11.46,11.48,114300.0,9.9915,10.0002,9.9828,10.0002,114300.0
2010-02-03 15:50:00,11.48,11.48,11.47,11.47,91600.0,10.0002,10.0002,9.9915,9.9915,91600.0
2010-02-03 15:55:00,11.47,11.48,11.46,11.46,326400.0,9.9915,10.0002,9.9828,9.9828,326400.0
2010-02-04 09:30:00,11.38,11.53,11.35,11.44,163700.0,9.9131,10.0437,9.8869,9.9653,163700.0
2010-02-04 09:35:00,11.44,11.44,11.35,11.37,139000.0,9.9653,9.9653,9.8869,9.9044,139000.0
2010-02-04 09:40:00,11.37,11.38,11.32,11.34,254000.0,9.9044,9.9131,9.8608,9.8782,254000.0
2010-02-04 09:45:00,11.34,11.36,11.26,11.3,317300.0,9.8782,9.8957,9.8085,9.8434,317300.0
2010-02-04 09:50:00,11.29,11.31,11.27,11.27,144800.0,9.8347,9.8521,9.8173,9.8173,144800.0
2010-02-04 09:55:00,11.28,11.32,11.25,11.31,295800.0,9.826,9.8608,9.7998,9.8521,295800.0
2010-02-04 10:00:00,11.32,11.37,11.32,11.36,215400.0,9.8608,9.9044,9.8608,9.8957,215400.0
2010-02-04 10:05:00,11.36,11.36,11.31,11.32,130800.0,9.8957,9.8957,9.8521,9.8608,130800.0
2010-02-04 10:10:00,11.33,11.33,11.3,11.32,171900.0,9.8695,9.8695,9.8434,9.8608,171900.0
2010-02-04 10:15:00,11.32,11.33,11.31,11.33,163900.0,9.8608,9.8695,9.8521,9.8695,163900.0
2010-02-04 10:20:00,11.33,11.34,11.3,11.31,185800.0,9.8695,9.8782,9.8434,9.8521,185800.0
2010-02-04 10:25:00,11.32,11.36,11.32,11.35,228800.0,9.8608,9.8957,9.8608,9.8869,228800.0
2010-02-04 10:30:00,11.34,11.41,11.34,11.41,139100.0,9.8782,9.9392,9.8782,9.9392,139100.0
2010-02-04 10:35:00,11.41,11.41,11.38,11.38,136900.0,9.9392,9.9392,9.9131,9.9131,136900.0
2010-02-04 10:40:00,11.38,11.42,11.37,11.41,177300.0,9.9131,9.9479,9.9044,9.9392,177300.0
2010-02-04 10:45:00,11.41,11.41,11.35,11.35,210600.0,9.9392,9.9392,9.8869,9.8869,210600.0
2010-02-04 10:50:00,11.35,11.4,11.35,11.39,156600.0,9.8869,9.9305,9.8869,9.9218,156600.0
2010-02-04 10:55:00,11.38,11.41,11.38,11.38,180400.0,9.9131,9.9392,9.9131,9.9131,180400.0
2010-02-04 11:00:00,11.37,11.37,11.33,11.35,330000.0,9.9044,9.9044,9.8695,9.8869,330000.0
2010-02-04 11:05:00,11.34,11.37,11.34,11.35,244800.0,9.8782,9.9044,9.8782,9.8869,244800.0
2010-02-04 11:10:00,11.35,11.36,11.33,11.34,190200.0,9.8869,9.8957,9.8695,9.8782,190200.0
2010-02-04 11:15:00,11.34,11.34,11.33,11.33,73300.0,9.8782,9.8782,9.8695,9.8695,73300.0
2010-02-04 11:20:00,11.33,11.33,11.27,11.29,305900.0,9.8695,9.8695,9.8173,9.8347,305900.0
2010-02-04 11:25:00,11.29,11.31,11.27,11.3,268000.0,9.8347,9.8521,9.8173,9.8434,268000.0
2010-02-04 11:30:00,11.3,11.31,11.28,11.28,115700.0,9.8434,9.8521,9.826,9.826,115700.0
2010-02-04 11:35:00,11.27,11.28,11.21,11.22,215900.0,9.8173,9.826,9.765,9.7737,215900.0
2010-02-04 11:40:00,11.21,11.24,11.19,11.2,263600.0,9.765,9.7911,9.7476,9.7563,263600.0
2010-02-04 11:45:00,11.21,11.25,11.18,11.24,121000.0,9.765,9.7998,9.7389,9.7911,121000.0
2010-02-04 11:50:00,11.23,11.28,11.23,11.28,134500.0,9.7824,9.826,9.7824,9.826,134500.0
2010-02-04 11:55:00,11.27,11.28,11.27,11.27,23900.0,9.8173,9.826,9.8173,9.8173,23900.0
2010-02-04 12:00:00,11.28,11.31,11.27,11.3,89700.0,9.826,9.8521,9.8173,9.8434,89700.0
2010-02-04 12:05:00,11.3,11.3,11.29,11.3,42600.0,9.8434,9.8434,9.8347,9.8434,42600.0
2010-02-04 12:10:00,11.29,11.31,11.28,11.28,77700.0,9.8347,9.8521,9.826,9.826,77700.0
2010-02-04 12:15:00,11.28,11.29,11.25,11.26,76800.0,9.826,9.8347,9.7998,9.8085,76800.0
2010-02-04 12:20:00,11.26,11.29,11.25,11.28,111700.0,9.8085,9.8347,9.7998,9.826,111700.0
2010-02-04 12:25:00,11.28,11.29,11.27,11.28,128400.0,9.826,9.8347,9.8173,9.826,128400.0
2010-02-04 12:30:00,11.28,11.31,11.28,11.3,77100.0,9.826,9.8521,9.826,9.8434,77100.0
2010-02-04 12:35:00,11.3,11.3,11.27,11.27,47900.0,9.8434,9.8434,9.8173,9.8173,47900.0
2010-02-04 12:40:00,11.27,11.28,11.25,11.26,108700.0,9.8173,9.826,9.7998,9.8085,108700.0
2010-02-04 12:45:00,11.26,11.27,11.24,11.25,113500.0,9.8085,9.8173,9.7911,9.7998,113500.0
2010-02-04 12:50:00,11.25,11.27,11.23,11.24,121700.0,9.7998,9.8173,9.7824,9.7911,121700.0
2010-02-04 12:55:00,11.23,11.25,11.22,11.24,47200.0,9.7824,9.7998,9.7737,9.7911,47200.0
2010-02-04 13:00:00,11.24,11.25,11.23,11.25,51700.0,9.7911,9.7998,9.7824,9.7998,51700.0
2010-02-04 13:05:00,11.25,11.27,11.24,11.26,72900.0,9.7998,9.8173,9.7911,9.8085,72900.0
2010-02-04 13:10:00,11.26,11.26,11.22,11.22,98000.0,9.8085,9.8085,9.7737,9.7737,98000.0
2010-02-04 13:15:00,11.22,11.22,11.19,11.19,60100.0,9.7737,9.7737,9.7476,9.7476,60100.0
2010-02-04 13:20:00,11.19,11.2,11.18,11.19,29000.0,9.7476,9.7563,9.7389,9.7476,29000.0
2010-02-04 13:25:00,11.18,11.2,11.18,11.2,62000.0,9.7389,9.7563,9.7389,9.7563,62000.0
2010-02-04 13:30:00,11.2,11.2,11.19,11.2,96400.0,9.7563,9.7563,9.7476,9.7563,96400.0
2010-02-04 13:35:00,11.2,11.2,11.19,11.19,98600.0,9.7563,9.7563,9.7476,9.7476,98600.0
2010-02-04 13:40:00,11.19,11.2,11.18,11.19,133000.0,9.7476,9.7563,9.7389,9.7476,133000.0
2010-02-04 13:45:00,11.18,11.21,11.17,11.2,197300.0,9.7389,9.765,9.7302,9.7563,197300.0
2010-02-04 13:50:00,11.19,11.21,11.16,11.17,152400.0,9.7476,9.765,9.7214,9.7302,152400.0
2010-02-04 13:55:00,11.17,11.19,11.16,11.16,86100.0,9.7302,9.7476,9.7214,9.7214,86100.0
2010-02-04 14:00:00,11.16,11.19,11.15,11.18,100000.0,9.7214,9.7476,9.7127,9.7389,100000.0
2010-02-04 14:05:00,11.19,11.2,11.17,11.17,80100.0,9.7476,9.7563,9.7302,9.7302,80100.0
2010-02-04 14:10:00,11.17,11.2,11.17,11.2,146700.0,9.7302,9.7563,9.7302,9.7563,146700.0
2010-02-04 14:15:00,11.2,11.21,11.18,11.2,84000.0,9.7563,9.765,9.7389,9.7563,84000.0
2010-02-04 14:20:00,11.2,11.23,11.19,11.23,84800.0,9.7563,9.7824,9.7476,9.7824,84800.0
2010-02-04 14:25:00,11.23,11.26,11.23,11.25,71400.0,9.7824,9.8085,9.7824,9.7998,71400.0
2010-02-04 14:30:00,11.24,11.24,11.2,11.24,131300.0,9.7911,9.7911,9.7563,9.7911,131300.0
2010-02-04 14:35:00,11.24,11.26,11.24,11.25,64500.0,9.7911,9.8085,9.7911,9.7998,64500.0
2010-02-04 14:40:00,11.25,11.26,11.23,11.23,45400.0,9.7998,9.8085,9.7824,9.7824,45400.0
2010-02-04 14:45:00,11.23,11.23,11.2,11.21,114000.0,9.7824,9.7824,9.7563,9.765,114000.0
2010-02-04 14:50:00,11.21,11.21,11.19,11.19,88800.0,9.765,9.765,9.7476,9.7476,88800.0
2010-02-04 14:55:00,11.19,11.21,11.19,11.21,94800.0,9.7476,9.765,9.7476,9.765,94800.0
2010-02-04 15:00:00,11.2,11.21,11.18,11.18,114700.0,9.7563,9.765,9.7389,9.7389,114700.0
2010-02-04 15:05:00,11.18,11.19,11.15,11.16,144700.0,9.7389,9.7476,9.7127,9.7214,144700.0
2010-02-04 15:10:00,11.15,11.17,11.15,11.16,157600.0,9.7127,9.7302,9.7127,9.7214,157600.0
2010-02-04 15:15:00,11.17,11.17,11.12,11.13,285800.0,9.7302,9.7302,9.6866,9.6953,285800.0
2010-02-04 15:20:00,11.13,11.14,11.1,11.1,416300.0,9.6953,9.704,9.6692,9.6692,416300.0
2010-02-04 15:25:00,11.1,11.12,11.1,11.1,194600.0,9.6692,9.6866,9.6692,9.6692,194600.0
2010-02-04 15:30:00,11.1,11.11,11.09,11.09,203200.0,9.6692,9.6779,9.6605,9.6605,203200.0
2010-02-04 15:35:00,11.09,11.1,11.07,11.08,247700.0,9.6605,9.6692,9.643,9.6518,247700.0
2010-02-04 15:40:00,11.08,11.1,11.07,11.07,222100.0,9.6518,9.6692,9.643,9.643,222100.0
2010-02-04 15:45:00,11.07,11.08,11.06,11.06,293100.0,9.643,9.6518,9.6343,9.6343,293100.0
2010-02-04 15:50:00,11.06,11.08,11.05,11.05,373000.0,9.6343,9.6518,9.6256,9.6256,373000.0
2010-02-04 15:55:00,11.05,11.06,11.03,11.04,631400.0,9.6256,9.6343,9.6082,9.6169,631400.0
2010-02-05 09:30:00,11.04,11.31,11.02,11.26,249900.0,9.6169,9.8521,9.5995,9.8085,249900.0
2010-02-05 09:35:00,11.25,11.26,11.12,11.19,270300.0,9.7998,9.8085,9.6866,9.7476,270300.0
2010-02-05 09:40:00,11.18,11.26,11.18,11.21,183600.0,9.7389,9.8085,9.7389,9.765,183600.0
2010-02-05 09:45:00,11.2,11.22,11.17,11.18,137100.0,9.7563,9.7737,9.7302,9.7389,137100.0
2010-02-05 09:50:00,11.18,11.2,11.12,11.14,523600.0,9.7389,9.7563,9.6866,9.704,523600.0
2010-02-05 09:55:00,11.14,11.17,11.1,11.16,191600.0,9.704,9.7302,9.6692,9.7214,191600.0
2010-02-05 10:00:00,11.16,11.17,11.13,11.13,118400.0,9.7214,9.7302,9.6953,9.6953,118400.0
2010-02-05 10:05:00,11.13,11.14,11.06,11.07,114800.0,9.6953,9.704,9.6343,9.643,114800.0
2010-02-05 10:10:00,11.07,11.08,11.06,11.06,147200.0,9.643,9.6518,9.6343,9.6343,147200.0
2010-02-05 10:15:00,11.07,11.09,11.06,11.07,154500.0,9.643,9.6605,9.6343,9.643,154500.0
2010-02-05 10:20:00,11.08,11.16,11.07,11.16,180300.0,9.6518,9.7214,9.643,9.7214,180300.0
2010-02-05 10:25:00,11.16,11.21,11.16,11.18,147600.0,9.7214,9.765,9.7214,9.7389,147600.0
2010-02-05 10:30:00,11.18,11.21,11.18,11.2,83200.0,9.7389,9.765,9.7389,9.7563,83200.0
2010-02-05 10:35:00,11.2,11.27,11.2,11.25,195900.0,9.7563,9.8173,9.7563,9.7998,195900.0
2010-02-05 10:40:00,11.25,11.3,11.24,11.27,173600.0,9.7998,9.8434,9.7911,9.8173,173600.0
2010-02-05 10:45:00,11.26,11.28,11.24,11.28,127300.0,9.8085,9.826,9.7911,9.826,127300.0
2010-02-05 10:50:00,11.27,11.32,11.26,11.27,173100.0,9.8173,9.8608,9.8085,9.8173,173100.0
2010-02-05 10:55:00,11.27,11.28,11.25,11.27,79900.0,9.8173,9.826,9.7998,9.8173,79900.0
2010-02-05 11:00:00,11.28,11.29,11.21,11.22,155800.0,9.826,9.8347,9.765,9.7737,155800.0
2010-02-05 11:05:00,11.21,11.26,11.21,11.26,72000.0,9.765,9.8085,9.765,9.8085,72000.0
2010-02-05 11:10:00,11.26,11.26,11.23,11.23,107400.0,9.8085,9.8085,9.7824,9.7824,107400.0
2010-02-05 11:15:00,11.23,11.27,11.23,11.27,104200.0,9.7824,9.8173,9.7824,9.8173,104200.0
2010-02-05 11:20:00,11.26,11.27,11.25,11.26,80900.0,9.8085,9.8173,9.7998,9.8085,80900.0
2010-02-05 11:25:00,11.26,11.28,11.25,11.25,100700.0,9.8085,9.826,9.7998,9.7998,100700.0
2010-02-05 11:30:00,11.25,11.25,11.19,11.19,99300.0,9.7998,9.7998,9.7476,9.7476,99300.0
2010-02-05 11:35:00,11.19,11.19,11.16,11.17,89000.0,9.7476,9.7476,9.7214,9.7302,89000.0
2010-02-05 11:40:00,11.17,11.22,11.16,11.22,232200.0,9.7302,9.7737,9.7214,9.7737,232200.0
2010-02-05 11:45:00,11.22,11.23,11.2,11.2,186800.0,9.7737,9.7824,9.7563,9.7563,186800.0
2010-02-05 11:50:00,11.21,11.21,11.17,11.19,137300.0,9.765,9.765,9.7302,9.7476,137300.0
2010-02-05 11:55:00,11.22,11.22,11.18,11.21,136900.0,9.7737,9.7737,9.7389,9.765,136900.0
2010-02-05 12:00:00,11.21,11.23,11.19,11.21,172100.0,9.765,9.7824,9.7476,9.765,172100.0
2010-02-05 12:05:00,11.21,11.24,11.2,11.23,85500.0,9.765,9.7911,9.7563,9.7824,85500.0
2010-02-05 12:10:00,11.23,11.26,11.23,11.26,135900.0,9.7824,9.8085,9.7824,9.8085,135900.0
2010-02-05 12:15:00,11.26,11.29,11.25,11.29,62500.0,9.8085,9.8347,9.7998,9.8347,62500.0
2010-02-05 12:20:00,11.29,11.3,11.25,11.25,92900.0,9.8347,9.8434,9.7998,9.7998,92900.0
2010-02-05 12:25:00,11.26,11.29,11.25,11.29,110200.0,9.8085,9.8347,9.7998,9.8347,110200.0
2010-02-05 12:30:00,11.29,11.31,11.27,11.31,78600.0,9.8347,9.8521,9.8173,9.8521,78600.0
2010-02-05 12:35:00,11.3,11.3,11.27,11.27,37100.0,9.8434,9.8434,9.8173,9.8173,37100.0
2010-02-05 12:40:00,11.27,11.27,11.25,11.25,43200.0,9.8173,9.8173,9.7998,9.7998,43200.0
2010-02-05 12:45:00,11.25,11.3,11.24,11.29,146000.0,9.7998,9.8434,9.7911,9.8347,146000.0
2010-02-05 12:50:00,11.29,11.29,11.26,11.28,71500.0,9.8347,9.8347,9.8085,9.826,71500.0
2010-02-05 12:55:00,11.29,11.31,11.28,11.31,51400.0,9.8347,9.8521,9.826,9.8521,51400.0
2010-02-05 13:00:00,11.31,11.31,11.27,11.27,85300.0,9.8521,9.8521,9.8173,9.8173,85300.0
2010-02-05 13:05:00,11.27,11.27,11.23,11.23,80300.0,9.8173,9.8173,9.7824,9.7824,80300.0
2010-02-05 13:10:00,11.23,11.24,11.19,11.23,187300.0,9.7824,9.7911,9.7476,9.7824,187300.0
2010-02-05 13:15:00,11.24,11.25,11.23,11.25,72400.0,9.7911,9.7998,9.7824,9.7998,72400.0
2010-02-05 13:20:00,11.25,11.25,11.23,11.23,90600.0,9.7998,9.7998,9.7824,9.7824,90600.0
2010-02-05 13:25:00,11.24,11.25,11.23,11.23,105900.0,9.7911,9.7998,9.7824,9.7824,105900.0
2010-02-05 13:30:00,11.23,11.25,11.22,11.24,277700.0,9.7824,9.7998,9.7737,9.7911,277700.0
2010-02-05 13:35:00,11.24,11.26,11.22,11.24,216800.0,9.7911,9.8085,9.7737,9.7911,216800.0
2010-02-05 13:40:00,11.24,11.25,11.21,11.21,63600.0,9.7911,9.7998,9.765,9.765,63600.0
2010-02-05 13:45:00,11.22,11.22,11.19,11.21,103700.0,9.7737,9.7737,9.7476,9.765,103700.0
2010-02-05 13:50:00,11.22,11.24,11.21,11.24,260600.0,9.7737,9.7911,9.765,9.7911,260600.0
2010-02-05 13:55:00,11.24,11.24,11.23,11.24,182400.0,9.7911,9.7911,9.7824,9.7911,182400.0
2010-02-05 14:00:00,11.24,11.26,11.23,11.26,136100.0,9.7911,9.8085,9.7824,9.8085,136100.0
2010-02-05 14:05:00,11.26,11.28,11.25,11.26,219800.0,9.8085,9.826,9.7998,9.8085,219800.0
2010-02-05 14:10:00,11.26,11.27,11.24,11.25,96300.0,9.8085,9.8173,9.7911,9.7998,96300.0
2010-02-05 14:15:00,11.24,11.25,11.23,11.25,113100.0,9.7911,9.7998,9.7824,9.7998,113100.0
2010-02-05 14:20:00,11.25,11.29,11.24,11.28,223000.0,9.7998,9.8347,9.7911,9.826,223000.0
2010-02-05 14:25:00,11.28,11.32,11.27,11.3,274000.0,9.826,9.8608,9.8173,9.8434,274000.0
2010-02-05 14:30:00,11.3,11.31,11.26,11.29,145000.0,9.8434,9.8521,9.8085,9.8347,145000.0
2010-02-05 14:35:00,11.29,11.29,11.24,11.24,99900.0,9.8347,9.8347,9.7911,9.7911,99900.0
2010-02-05 14:40:00,11.24,11.25,11.2,11.21,166000.0,9.7911,9.7998,9.7563,9.765,166000.0
2010-02-05 14:45:00,11.2,11.26,11.2,11.26,134000.0,9.7563,9.8085,9.7563,9.8085,134000.0
2010-02-05 14:50:00,11.26,11.26,11.2,11.2,166800.0,9.8085,9.8085,9.7563,9.7563,166800.0
2010-02-05 14:55:00,11.2,11.22,11.19,11.21,165300.0,9.7563,9.7737,9.7476,9.765,165300.0
2010-02-05 15:00:00,11.2,11.24,11.2,11.24,92000.0,9.7563,9.7911,9.7563,9.7911,92000.0
2010-02-05 15:05:00,11.24,11.3,11.23,11.27,270800.0,9.7911,9.8434,9.7824,9.8173,270800.0
2010-02-05 15:10:00,11.27,11.3,11.24,11.3,207700.0,9.8173,9.8434,9.7911,9.8434,207700.0
2010-02-05 15:15:00,11.3,11.3,11.24,11.27,179200.0,9.8434,9.8434,9.7911,9.8173,179200.0
2010-02-05 15:20:00,11.27,11.31,11.27,11.28,200900.0,9.8173,9.8521,9.8173,9.826,200900.0
2010-02-05 15:25:00,11.28,11.31,11.28,11.31,180200.0,9.826,9.8521,9.826,9.8521,180200.0
2010-02-05 15:30:00,11.31,11.34,11.29,11.33,213200.0,9.8521,9.8782,9.8347,9.8695,213200.0
2010-02-05 15:35:00,11.33,11.34,11.3,11.31,139400.0,9.8695,9.8782,9.8434,9.8521,139400.0
2010-02-05 15:40:00,11.31,11.33,11.3,11.33,129800.0,9.8521,9.8695,9.8434,9.8695,129800.0
2010-02-05 15:45:00,11.32,11.33,11.27,11.27,216900.0,9.8608,9.8695,9.8173,9.8173,216900.0
2010-02-05 15:50:00,11.27,11.29,11.26,11.28,202500.0,9.8173,9.8347,9.8085,9.826,202500.0
2010-02-05 15:55:00,11.29,11.3,11.28,11.29,398400.0,9.8347,9.8434,9.826,9.8347,398400.0
2010-02-08 09:30:00,11.31,11.31,11.16,11.17,170900.0,9.8521,9.8521,9.7214,9.7302,170900.0
2010-02-08 09:35:00,11.17,11.25,11.11,11.21,158300.0,9.7302,9.7998,9.6779,9.765,158300.0
2010-02-08 09:40:00,11.2,11.21,11.11,11.11,220800.0,9.7563,9.765,9.6779,9.6779,220800.0
2010-02-08 09:45:00,11.11,11.15,11.1,11.15,155100.0,9.6779,9.7127,9.6692,9.7127,155100.0
2010-02-08 09:50:00,11.14,11.23,11.13,11.23,105800.0,9.704,9.7824,9.6953,9.7824,105800.0
2010-02-08 09:55:00,11.23,11.27,11.22,11.27,151300.0,9.7824,9.8173,9.7737,9.8173,151300.0
2010-02-08 10:00:00,11.27,11.32,11.24,11.25,150700.0,9.8173,9.8608,9.7911,9.7998,150700.0
2010-02-08 10:05:00,11.25,11.27,11.22,11.27,120800.0,9.7998,9.8173,9.7737,9.8173,120800.0
2010-02-08 10:10:00,11.26,11.32,11.26,11.3,137100.0,9.8085,9.8608,9.8085,9.8434,137100.0
2010-02-08 10:15:00,11.31,11.33,11.25,11.26,184500.0,9.8521,9.8695,9.7998,9.8085,184500.0
2010-02-08 10:20:00,11.26,11.29,11.25,11.29,102400.0,9.8085,9.8347,9.7998,9.8347,102400.0
2010-02-08 10:25:00,11.29,11.3,11.24,11.27,142800.0,9.8347,9.8434,9.7911,9.8173,142800.0
2010-02-08 10:30:00,11.27,11.27,11.23,11.23,79100.0,9.8173,9.8173,9.7824,9.7824,79100.0
2010-02-08 10:35:00,11.24,11.25,11.2,11.2,121200.0,9.7911,9.7998,9.7563,9.7563,121200.0
2010-02-08 10:40:00,11.2,11.22,11.19,11.22,133000.0,9.7563,9.7737,9.7476,9.7737,133000.0
2010-02-08 10:45:00,11.22,11.27,11.22,11.26,82000.0,9.7737,9.8173,9.7737,9.8085,82000.0
2010-02-08 10:50:00,11.26,11.3,11.25,11.26,116900.0,9.8085,9.8434,9.7998,9.8085,116900.0
2010-02-08 10:55:00,11.26,11.26,11.22,11.22,157600.0,9.8085,9.8085,9.7737,9.7737,157600.0
2010-02-08 11:00:00,11.23,11.25,11.2,11.22,298600.0,9.7824,9.7998,9.7563,9.7737,298600.0
2010-02-08 11:05:00,11.22,11.23,11.21,11.23,65100.0,9.7737,9.7824,9.765,9.7824,65100.0
2010-02-08 11:10:00,11.23,11.25,11.22,11.23,83900.0,9.7824,9.7998,9.7737,9.7824,83900.0
2010-02-08 11:15:00,11.23,11.23,11.18,11.19,163400.0,9.7824,9.7824,9.7389,9.7476,163400.0
2010-02-08 11:20:00,11.18,11.2,11.18,11.2,65000.0,9.7389,9.7563,9.7389,9.7563,65000.0
2010-02-08 11:25:00,11.2,11.2,11.18,11.19,97300.0,9.7563,9.7563,9.7389,9.7476,97300.0
2010-02-08 11:30:00,11.19,11.23,11.18,11.23,114600.0,9.7476,9.7824,9.7389,9.7824,114600.0
2010-02-08 11:35:00,11.23,11.24,11.21,11.23,145300.0,9.7824,9.7911,9.765,9.7824,145300.0
2010-02-08 11:40:00,11.23,11.25,11.22,11.25,93400.0,9.7824,9.7998,9.7737,9.7998,93400.0
2010-02-08 11:45:00,11.25,11.28,11.24,11.27,79100.0,9.7998,9.826,9.7911,9.8173,79100.0
2010-02-08 11:50:00,11.27,11.29,11.24,11.25,76500.0,9.8173,9.8347,9.7911,9.7998,76500.0
2010-02-08 11:55:00,11.25,11.26,11.24,11.26,88200.0,9.7998,9.8085,9.7911,9.8085,88200.0
2010-02-08 12:00:00,11.27,11.32,11.27,11.32,185900.0,9.8173,9.8608,9.8173,9.8608,185900.0
2010-02-08 12:05:00,11.32,11.34,11.31,11.33,58100.0,9.8608,9.8782,9.8521,9.8695,58100.0
2010-02-08 12:10:00,11.34,11.35,11.32,11.33,42100.0,9.8782,9.8869,9.8608,9.8695,42100.0
2010-02-08 12:15:00,11.34,11.36,11.33,11.36,23900.0,9.8782,9.8957,9.8695,9.8957,23900.0
2010-02-08 12:20:00,11.36,11.36,11.35,11.35,69700.0,9.8957,9.8957,9.8869,9.8869,69700.0
2010-02-08 12:25:00,11.36,11.37,11.35,11.36,15300.0,9.8957,9.9044,9.8869,9.8957,15300.0
2010-02-08 12:30:00,11.36,11.36,11.35,11.35,46000.0,9.8957,9.8957,9.8869,9.8869,46000.0
2010-02-08 12:35:00,11.35,11.38,11.35,11.38,31200.0,9.8869,9.9131,9.8869,9.9131,31200.0
2010-02-08 12:40:00,11.38,11.39,11.36,11.38,34600.0,9.9131,9.9218,9.8957,9.9131,34600.0
2010-02-08 12:45:00,11.38,11.38,11.34,11.35,50800.0,9.9131,9.9131,9.8782,9.8869,50800.0
2010-02-08 12:50:00,11.35,11.37,11.34,11.36,59400.0,9.8869,9.9044,9.8782,9.8957,59400.0
2010-02-08 12:55:00,11.36,11.37,11.36,11.37,206100.0,9.8957,9.9044,9.8957,9.9044,206100.0
2010-02-08 13:00:00,11.36,11.39,11.36,11.36,101500.0,9.8957,9.9218,9.8957,9.8957,101500.0
2010-02-08 13:05:00,11.37,11.37,11.33,11.35,71000.0,9.9044,9.9044,9.8695,9.8869,71000.0
2010-02-08 13:10:00,11.35,11.37,11.34,11.37,121000.0,9.8869,9.9044,9.8782,9.9044,121000.0
2010-02-08 13:15:00,11.37,11.37,11.3,11.32,115500.0,9.9044,9.9044,9.8434,9.8608,115500.0
2010-02-08 13:20:00,11.32,11.35,11.32,11.34,74400.0,9.8608,9.8869,9.8608,9.8782,74400.0
2010-02-08 13:25:00,11.35,11.35,11.33,11.35,31900.0,9.8869,9.8869,9.8695,9.8869,31900.0
2010-02-08 13:30:00,11.34,11.37,11.34,11.36,108700.0,9.8782,9.9044,9.8782,9.8957,108700.0
2010-02-08 13:35:00,11.36,11.39,11.36,11.37,81600.0,9.8957,9.9218,9.8957,9.9044,81600.0
2010-02-08 13:40:00,11.36,11.38,11.36,11.36,37400.0,9.8957,9.9131,9.8957,9.8957,37400.0
2010-02-08 13:45:00,11.36,11.37,11.34,11.36,49100.0,9.8957,9.9044,9.8782,9.8957,49100.0
2010-02-08 13:50:00,11.35,11.36,11.34,11.35,47900.0,9.8869,9.8957,9.8782,9.8869,47900.0
2010-02-08 13:55:00,11.35,11.36,11.33,11.34,52200.0,9.8869,9.8957,9.8695,9.8782,52200.0
2010-02-08 14:00:00,11.34,11.37,11.34,11.37,20400.0,9.8782,9.9044,9.8782,9.9044,20400.0
2010-02-08 14:05:00,11.36,11.37,11.35,11.36,44200.0,9.8957,9.9044,9.8869,9.8957,44200.0
2010-02-08 14:10:00,11.36,11.37,11.35,11.37,36900.0,9.8957,9.9044,9.8869,9.9044,36900.0
2010-02-08 14:15:00,11.36,11.37,11.35,11.35,25700.0,9.8957,9.9044,9.8869,9.8869,25700.0
2010-02-08 14:20:00,11.36,11.36,11.34,11.35,26400.0,9.8957,9.8957,9.8782,9.8869,26400.0
2010-02-08 14:25:00,11.34,11.35,11.33,11.33,35800.0,9.8782,9.8869,9.8695,9.8695,35800.0
2010-02-08 14:30:00,11.33,11.34,11.33,11.34,12400.0,9.8695,9.8782,9.8695,9.8782,12400.0
2010-02-08 14:35:00,11.33,11.34,11.3,11.3,93900.0,9.8695,9.8782,9.8434,9.8434,93900.0
2010-02-08 14:40:00,11.31,11.33,11.3,11.33,68400.0,9.8521,9.8695,9.8434,9.8695,68400.0
2010-02-08 14:45:00,11.32,11.33,11.31,11.31,56000.0,9.8608,9.8695,9.8521,9.8521,56000.0
2010-02-08 14:50:00,11.31,11.32,11.3,11.3,46400.0,9.8521,9.8608,9.8434,9.8434,46400.0
2010-02-08 14:55:00,11.3,11.31,11.3,11.3,58100.0,9.8434,9.8521,9.8434,9.8434,58100.0
2010-02-08 15:00:00,11.3,11.32,11.29,11.3,177600.0,9.8434,9.8608,9.8347,9.8434,177600.0
2010-02-08 15:05:00,11.3,11.31,11.29,11.3,52400.0,9.8434,9.8521,9.8347,9.8434,52400.0
2010-02-08 15:10:00,11.3,11.33,11.29,11.32,84000.0,9.8434,9.8695,9.8347,9.8608,84000.0
2010-02-08 15:15:00,11.32,11.33,11.3,11.3,48300.0,9.8608,9.8695,9.8434,9.8434,48300.0
2010-02-08 15:20:00,11.3,11.34,11.3,11.33,131500.0,9.8434,9.8782,9.8434,9.8695,131500.0
2010-02-08 15:25:00,11.34,11.34,11.31,11.31,96100.0,9.8782,9.8782,9.8521,9.8521,96100.0
2010-02-08 15:30:00,11.31,11.32,11.3,11.32,82600.0,9.8521,9.8608,9.8434,9.8608,82600.0
2010-02-08 15:35:00,11.31,11.32,11.31,11.31,41500.0,9.8521,9.8608,9.8521,9.8521,41500.0
2010-02-08 15:40:00,11.31,11.32,11.3,11.3,87900.0,9.8521,9.8608,9.8434,9.8434,87900.0
2010-02-08 15:45:00,11.3,11.31,11.3,11.3,151500.0,9.8434,9.8521,9.8434,9.8434,151500.0
2010-02-08 15:50:00,11.3,11.31,11.26,11.26,187800.0,9.8434,9.8521,9.8085,9.8085,187800.0
2010-02-08 15:55:00,11.26,11.26,11.24,11.25,291800.0,9.8085,9.8085,9.7911,9.7998,291800.0
2010-02-09 09:30:00,11.35,11.53,11.35,11.52,203600.0,9.8869,10.0437,9.8869,10.035,203600.0
2010-02-09 09:35:00,11.53,11.64,11.52,11.58,232000.0,10.0437,10.1396,10.035,10.0873,232000.0
2010-02-09 09:40:00,11.58,11.6,11.5,11.52,229000.0,10.0873,10.1047,10.0176,10.035,229000.0
2010-02-09 09:45:00,11.52,11.58,11.52,11.55,168400.0,10.035,10.0873,10.035,10.0612,168400.0
2010-02-09 09:50:00,11.55,11.64,11.52,11.64,369500.0,10.0612,10.1396,10.035,10.1396,369500.0
2010-02-09 09:55:00,11.64,11.66,11.61,11.61,285100.0,10.1396,10.157,10.1134,10.1134,285100.0
2010-02-09 10:00:00,11.61,11.63,11.57,11.62,181400.0,10.1134,10.1309,10.0786,10.1221,181400.0
2010-02-09 10:05:00,11.62,11.66,11.59,11.63,240700.0,10.1221,10.157,10.096,10.1309,240700.0
2010-02-09 10:10:00,11.63,11.66,11.63,11.63,158300.0,10.1309,10.157,10.1309,10.1309,158300.0
2010-02-09 10:15:00,11.63,11.65,11.61,11.63,136100.0,10.1309,10.1483,10.1134,10.1309,136100.0
2010-02-09 10:20:00,11.63,11.63,11.58,11.62,222300.0,10.1309,10.1309,10.0873,10.1221,222300.0
2010-02-09 10:25:00,11.63,11.64,11.59,11.63,77300.0,10.1309,10.1396,10.096,10.1309,77300.0
2010-02-09 10:30:00,11.64,11.65,11.6,11.62,115100.0,10.1396,10.1483,10.1047,10.1221,115100.0
2010-02-09 10:35:00,11.62,11.66,11.62,11.65,91100.0,10.1221,10.157,10.1221,10.1483,91100.0
2010-02-09 10:40:00,11.65,11.66,11.63,11.64,185500.0,10.1483,10.157,10.1309,10.1396,185500.0
2010-02-09 10:45:00,11.64,11.66,11.63,11.65,115700.0,10.1396,10.157,10.1309,10.1483,115700.0
2010-02-09 10:50:00,11.65,11.69,11.62,11.69,134800.0,10.1483,10.1831,10.1221,10.1831,134800.0
2010-02-09 10:55:00,11.68,11.72,11.67,11.69,160100.0,10.1744,10.2093,10.1657,10.1831,160100.0
2010-02-09 11:00:00,11.68,11.69,11.65,11.67,140000.0,10.1744,10.1831,10.1483,10.1657,140000.0
2010-02-09 11:05:00,11.68,11.7,11.65,11.65,183500.0,10.1744,10.1918,10.1483,10.1483,183500.0
2010-02-09 11:10:00,11.65,11.71,11.64,11.71,156200.0,10.1483,10.2005,10.1396,10.2005,156200.0
2010-02-09 11:15:00,11.71,11.74,11.69,11.7,145400.0,10.2005,10.2267,10.1831,10.1918,145400.0
2010-02-09 11:20:00,11.71,11.73,11.69,11.72,107900.0,10.2005,10.218,10.1831,10.2093,107900.0
2010-02-09 11:25:00,11.72,11.73,11.65,11.65,199800.0,10.2093,10.218,10.1483,10.1483,199800.0
2010-02-09 11:30:00,11.65,11.71,11.65,11.71,327500.0,10.1483,10.2005,10.1483,10.2005,327500.0
2010-02-09 11:35:00,11.7,11.75,11.7,11.72,221800.0,10.1918,10.2354,10.1918,10.2093,221800.0
2010-02-09 11:40:00,11.71,11.75,11.7,11.74,165700.0,10.2005,10.2354,10.1918,10.2267,165700.0
2010-02-09 11:45:00,11.74,11.77,11.73,11.74,207300.0,10.2267,10.2528,10.218,10.2267,207300.0
2010-02-09 11:50:00,11.74,11.8,11.73,11.77,209200.0,10.2267,10.2789,10.218,10.2528,209200.0
2010-02-09 11:55:00,11.78,11.78,11.74,11.77,81500.0,10.2615,10.2615,10.2267,10.2528,81500.0
2010-02-09 12:00:00,11.77,11.78,11.74,11.76,116900.0,10.2528,10.2615,10.2267,10.2441,116900.0
2010-02-09 12:05:00,11.77,11.79,11.76,11.77,103200.0,10.2528,10.2702,10.2441,10.2528,103200.0
2010-02-09 12:10:00,11.77,11.8,11.77,11.8,59700.0,10.2528,10.2789,10.2528,10.2789,59700.0
2010-02-09 12:15:00,11.8,11.85,11.78,11.84,210300.0,10.2789,10.3225,10.2615,10.3138,210300.0
2010-02-09 12:20:00,11.85,11.85,11.79,11.79,121700.0,10.3225,10.3225,10.2702,10.2702,121700.0
2010-02-09 12:25:00,11.79,11.8,11.77,11.77,50100.0,10.2702,10.2789,10.2528,10.2528,50100.0
2010-02-09 12:30:00,11.77,11.78,11.74,11.76,177800.0,10.2528,10.2615,10.2267,10.2441,177800.0
2010-02-09 12:35:00,11.77,11.77,11.75,11.75,41100.0,10.2528,10.2528,10.2354,10.2354,41100.0
2010-02-09 12:40:00,11.75,11.76,11.62,11.62,656800.0,10.2354,10.2441,10.1221,10.1221,656800.0
2010-02-09 12:45:00,11.62,11.68,11.6,11.64,389400.0,10.1221,10.1744,10.1047,10.1396,389400.0
2010-02-09 12:50:00,11.64,11.65,11.6,11.61,206700.0,10.1396,10.1483,10.1047,10.1134,206700.0
2010-02-09 12:55:00,11.61,11.69,11.61,11.67,92100.0,10.1134,10.1831,10.1134,10.1657,92100.0
2010-02-09 13:00:00,11.68,11.71,11.67,11.69,105200.0,10.1744,10.2005,10.1657,10.1831,105200.0
2010-02-09 13:05:00,11.69,11.74,11.69,11.69,155900.0,10.1831,10.2267,10.1831,10.1831,155900.0
2010-02-09 13:10:00,11.69,11.7,11.68,11.7,41600.0,10.1831,10.1918,10.1744,10.1918,41600.0
2010-02-09 13:15:00,11.69,11.71,11.67,11.69,161300.0,10.1831,10.2005,10.1657,10.1831,161300.0
2010-02-09 13:20:00,11.69,11.7,11.68,11.7,58000.0,10.1831,10.1918,10.1744,10.1918,58000.0
2010-02-09 13:25:00,11.7,11.7,11.68,11.69,29100.0,10.1918,10.1918,10.1744,10.1831,29100.0
2010-02-09 13:30:00,11.69,11.71,11.68,11.71,139700.0,10.1831,10.2005,10.1744,10.2005,139700.0
2010-02-09 13:35:00,11.7,11.71,11.69,11.7,62400.0,10.1918,10.2005,10.1831,10.1918,62400.0
2010-02-09 13:40:00,11.69,11.7,11.68,11.7,41500.0,10.1831,10.1918,10.1744,10.1918,41500.0
2010-02-09 13:45:00,11.7,11.71,11.69,11.71,61400.0,10.1918,10.2005,10.1831,10.2005,61400.0
2010-02-09 13:50:00,11.7,11.71,11.68,11.7,83500.0,10.1918,10.2005,10.1744,10.1918,83500.0
2010-02-09 13:55:00,11.7,11.7,11.69,11.7,16000.0,10.1918,10.1918,10.1831,10.1918,16000.0
2010-02-09 14:00:00,11.7,11.7,11.68,11.69,84800.0,10.1918,10.1918,10.1744,10.1831,84800.0
2010-02-09 14:05:00,11.69,11.69,11.67,11.67,115600.0,10.1831,10.1831,10.1657,10.1657,115600.0
2010-02-09 14:10:00,11.67,11.69,11.64,11.69,138300.0,10.1657,10.1831,10.1396,10.1831,138300.0
2010-02-09 14:15:00,11.68,11.69,11.67,11.69,52400.0,10.1744,10.1831,10.1657,10.1831,52400.0
2010-02-09 14:20:00,11.69,11.69,11.68,11.68,16600.0,10.1831,10.1831,10.1744,10.1744,16600.0
2010-02-09 14:25:00,11.68,11.7,11.68,11.69,65700.0,10.1744,10.1918,10.1744,10.1831,65700.0
2010-02-09 14:30:00,11.69,11.71,11.69,11.7,108900.0,10.1831,10.2005,10.1831,10.1918,108900.0
2010-02-09 14:35:00,11.7,11.7,11.69,11.69,47200.0,10.1918,10.1918,10.1831,10.1831,47200.0
2010-02-09 14:40:00,11.7,11.7,11.68,11.69,131000.0,10.1918,10.1918,10.1744,10.1831,131000.0
2010-02-09 14:45:00,11.69,11.71,11.68,11.69,105500.0,10.1831,10.2005,10.1744,10.1831,105500.0
2010-02-09 14:50:00,11.69,11.7,11.68,11.7,75100.0,10.1831,10.1918,10.1744,10.1918,75100.0
2010-02-09 14:55:00,11.69,11.7,11.69,11.7,54100.0,10.1831,10.1918,10.1831,10.1918,54100.0
2010-02-09 15:00:00,11.7,11.75,11.7,11.73,179800.0,10.1918,10.2354,10.1918,10.218,179800.0
2010-02-09 15:05:00,11.73,11.77,11.73,11.77,99000.0,10.218,10.2528,10.218,10.2528,99000.0
2010-02-09 15:10:00,11.76,11.77,11.76,11.77,42600.0,10.2441,10.2528,10.2441,10.2528,42600.0
2010-02-09 15:15:00,11.76,11.78,11.74,11.78,188800.0,10.2441,10.2615,10.2267,10.2615,188800.0
2010-02-09 15:20:00,11.79,11.81,11.76,11.81,235600.0,10.2702,10.2877,10.2441,10.2877,235600.0
2010-02-09 15:25:00,11.81,11.83,11.78,11.81,245300.0,10.2877,10.3051,10.2615,10.2877,245300.0
2010-02-09 15:30:00,11.82,11.82,11.77,11.78,248100.0,10.2964,10.2964,10.2528,10.2615,248100.0
2010-02-09 15:35:00,11.78,11.79,11.75,11.75,168500.0,10.2615,10.2702,10.2354,10.2354,168500.0
2010-02-09 15:40:00,11.75,11.76,11.71,11.71,309800.0,10.2354,10.2441,10.2005,10.2005,309800.0
2010-02-09 15:45:00,11.71,11.71,11.67,11.67,508400.0,10.2005,10.2005,10.1657,10.1657,508400.0
2010-02-09 15:50:00,11.67,11.69,11.63,11.64,709600.0,10.1657,10.1831,10.1309,10.1396,709600.0
2010-02-09 15:55:00,11.64,11.66,11.63,11.66,762900.0,10.1396,10.157,10.1309,10.157,762900.0
2010-02-10 09:30:00,11.61,11.67,11.55,11.63,106000.0,10.1134,10.1657,10.0612,10.1309,106000.0
2010-02-10 09:35:00,11.62,11.67,11.6,11.65,101200.0,10.1221,10.1657,10.1047,10.1483,101200.0
2010-02-10 09:40:00,11.64,11.71,11.64,11.71,146000.0,10.1396,10.2005,10.1396,10.2005,146000.0
2010-02-10 09:45:00,11.71,11.77,11.68,11.71,177100.0,10.2005,10.2528,10.1744,10.2005,177100.0
2010-02-10 09:50:00,11.71,11.72,11.66,11.7,89600.0,10.2005,10.2093,10.157,10.1918,89600.0
2010-02-10 09:55:00,11.7,11.72,11.64,11.68,110900.0,10.1918,10.2093,10.1396,10.1744,110900.0
2010-02-10 10:00:00,11.68,11.68,11.61,11.64,139800.0,10.1744,10.1744,10.1134,10.1396,139800.0
2010-02-10 10:05:00,11.65,11.66,11.57,11.59,125600.0,10.1483,10.157,10.0786,10.096,125600.0
2010-02-10 10:10:00,11.59,11.61,11.58,11.6,84700.0,10.096,10.1134,10.0873,10.1047,84700.0
2010-02-10 10:15:00,11.59,11.63,11.59,11.61,91300.0,10.096,10.1309,10.096,10.1134,91300.0
2010-02-10 10:20:00,11.61,11.61,11.56,11.61,86200.0,10.1134,10.1134,10.0699,10.1134,86200.0
2010-02-10 10:25:00,11.6,11.6,11.55,11.55,147000.0,10.1047,10.1047,10.0612,10.0612,147000.0
2010-02-10 10:30:00,11.55,11.57,11.52,11.57,130500.0,10.0612,10.0786,10.035,10.0786,130500.0
2010-02-10 10:35:00,11.57,11.58,11.55,11.56,107500.0,10.0786,10.0873,10.0612,10.0699,107500.0
2010-02-10 10:40:00,11.56,11.62,11.55,11.55,177700.0,10.0699,10.1221,10.0612,10.0612,177700.0
2010-02-10 10:45:00,11.54,11.58,11.53,11.55,110400.0,10.0525,10.0873,10.0437,10.0612,110400.0
2010-02-10 10:50:00,11.54,11.61,11.54,11.58,252400.0,10.0525,10.1134,10.0525,10.0873,252400.0
2010-02-10 10:55:00,11.58,11.62,11.58,11.61,105800.0,10.0873,10.1221,10.0873,10.1134,105800.0
2010-02-10 11:00:00,11.6,11.61,11.57,11.57,49300.0,10.1047,10.1134,10.0786,10.0786,49300.0
2010-02-10 11:05:00,11.58,11.64,11.57,11.64,104400.0,10.0873,10.1396,10.0786,10.1396,104400.0
2010-02-10 11:10:00,11.63,11.64,11.62,11.63,57300.0,10.1309,10.1396,10.1221,10.1309,57300.0
2010-02-10 11:15:00,11.63,11.64,11.61,11.61,46400.0,10.1309,10.1396,10.1134,10.1134,46400.0
2010-02-10 11:20:00,11.61,11.62,11.57,11.58,77900.0,10.1134,10.1221,10.0786,10.0873,77900.0
2010-02-10 11:25:00,11.57,11.62,11.57,11.59,66500.0,10.0786,10.1221,10.0786,10.096,66500.0
2010-02-10 11:30:00,11.6,11.62,11.59,11.6,70500.0,10.1047,10.1221,10.096,10.1047,70500.0
2010-02-10 11:35:00,11.59,11.62,11.59,11.62,27400.0,10.096,10.1221,10.096,10.1221,27400.0
2010-02-10 11:40:00,11.62,11.64,11.6,11.62,78400.0,10.1221,10.1396,10.1047,10.1221,78400.0
2010-02-10 11:45:00,11.62,11.63,11.61,11.62,59900.0,10.1221,10.1309,10.1134,10.1221,59900.0
2010-02-10 11:50:00,11.61,11.62,11.6,11.61,38800.0,10.1134,10.1221,10.1047,10.1134,38800.0
2010-02-10 11:55:00,11.62,11.62,11.58,11.6,48600.0,10.1221,10.1221,10.0873,10.1047,48600.0
2010-02-10 12:00:00,11.6,11.63,11.59,11.62,51600.0,10.1047,10.1309,10.096,10.1221,51600.0
2010-02-10 12:05:00,11.62,11.64,11.59,11.64,96700.0,10.1221,10.1396,10.096,10.1396,96700.0
2010-02-10 12:10:00,11.63,11.64,11.62,11.62,43500.0,10.1309,10.1396,10.1221,10.1221,43500.0
2010-02-10 12:15:00,11.62,11.63,11.61,11.62,49300.0,10.1221,10.1309,10.1134,10.1221,49300.0
2010-02-10 12:20:00,11.63,11.65,11.62,11.65,109800.0,10.1309,10.1483,10.1221,10.1483,109800.0
2010-02-10 12:25:00,11.64,11.64,11.61,11.62,80900.0,10.1396,10.1396,10.1134,10.1221,80900.0
2010-02-10 12:30:00,11.63,11.63,11.61,11.62,92900.0,10.1309,10.1309,10.1134,10.1221,92900.0
2010-02-10 12:35:00,11.62,11.63,11.61,11.63,79200.0,10.1221,10.1309,10.1134,10.1309,79200.0
2010-02-10 12:40:00,11.63,11.63,11.59,11.6,86700.0,10.1309,10.1309,10.096,10.1047,86700.0
2010-02-10 12:45:00,11.59,11.6,11.58,11.59,69700.0,10.096,10.1047,10.0873,10.096,69700.0
2010-02-10 12:50:00,11.59,11.6,11.58,11.59,66900.0,10.096,10.1047,10.0873,10.096,66900.0
2010-02-10 12:55:00,11.59,11.6,11.58,11.59,49400.0,10.096,10.1047,10.0873,10.096,49400.0
2010-02-10 13:00:00,11.59,11.6,11.58,11.59,72800.0,10.096,10.1047,10.0873,10.096,72800.0
2010-02-10 13:05:00,11.59,11.61,11.57,11.58,138700.0,10.096,10.1134,10.0786,10.0873,138700.0
2010-02-10 13:10:00,11.58,11.58,11.55,11.56,214800.0,10.0873,10.0873,10.0612,10.0699,214800.0
2010-02-10 13:15:00,11.55,11.58,11.55,11.57,136600.0,10.0612,10.0873,10.0612,10.0786,136600.0
2010-02-10 13:20:00,11.57,11.58,11.56,11.58,73400.0,10.0786,10.0873,10.0699,10.0873,73400.0
2010-02-10 13:25:00,11.57,11.62,11.57,11.61,87200.0,10.0786,10.1221,10.0786,10.1134,87200.0
2010-02-10 13:30:00,11.61,11.62,11.6,11.61,37400.0,10.1134,10.1221,10.1047,10.1134,37400.0
2010-02-10 13:35:00,11.61,11.63,11.6,11.6,84700.0,10.1134,10.1309,10.1047,10.1047,84700.0
2010-02-10 13:40:00,11.61,11.63,11.59,11.61,93400.0,10.1134,10.1309,10.096,10.1134,93400.0
2010-02-10 13:45:00,11.62,11.63,11.58,11.58,99900.0,10.1221,10.1309,10.0873,10.0873,99900.0
2010-02-10 13:50:00,11.58,11.58,11.54,11.55,196100.0,10.0873,10.0873,10.0525,10.0612,196100.0
2010-02-10 13:55:00,11.55,11.57,11.55,11.55,90000.0,10.0612,10.0786,10.0612,10.0612,90000.0
2010-02-10 14:00:00,11.56,11.57,11.54,11.54,205100.0,10.0699,10.0786,10.0525,10.0525,205100.0
2010-02-10 14:05:00,11.55,11.56,11.54,11.55,60500.0,10.0612,10.0699,10.0525,10.0612,60500.0
2010-02-10 14:10:00,11.55,11.55,11.49,11.5,298700.0,10.0612,10.0612,10.0089,10.0176,298700.0
2010-02-10 14:15:00,11.5,11.51,11.49,11.5,152300.0,10.0176,10.0263,10.0089,10.0176,152300.0
2010-02-10 14:20:00,11.5,11.5,11.48,11.5,84900.0,10.0176,10.0176,10.0002,10.0176,84900.0
2010-02-10 14:25:00,11.51,11.52,11.44,11.45,339600.0,10.0263,10.035,9.9653,9.9741,339600.0
2010-02-10 14:30:00,11.45,11.46,11.44,11.45,210000.0,9.9741,9.9828,9.9653,9.9741,210000.0
2010-02-10 14:35:00,11.45,11.47,11.43,11.47,128500.0,9.9741,9.9915,9.9566,9.9915,128500.0
2010-02-10 14:40:00,11.47,11.48,11.44,11.44,120700.0,9.9915,10.0002,9.9653,9.9653,120700.0
2010-02-10 14:45:00,11.44,11.46,11.43,11.43,113400.0,9.9653,9.9828,9.9566,9.9566,113400.0
2010-02-10 14:50:00,11.43,11.46,11.42,11.44,114900.0,9.9566,9.9828,9.9479,9.9653,114900.0
2010-02-10 14:55:00,11.45,11.48,11.44,11.44,126800.0,9.9741,10.0002,9.9653,9.9653,126800.0
2010-02-10 15:00:00,11.45,11.46,11.41,11.43,260700.0,9.9741,9.9828,9.9392,9.9566,260700.0
2010-02-10 15:05:00,11.44,11.44,11.38,11.4,273400.0,9.9653,9.9653,9.9131,9.9305,273400.0
2010-02-10 15:10:00,11.4,11.4,11.36,11.39,196100.0,9.9305,9.9305,9.8957,9.9218,196100.0
2010-02-10 15:15:00,11.39,11.41,11.38,11.41,99400.0,9.9218,9.9392,9.9131,9.9392,99400.0
2010-02-10 15:20:00,11.41,11.42,11.38,11.4,252000.0,9.9392,9.9479,9.9131,9.9305,252000.0
2010-02-10 15:25:00,11.39,11.45,11.39,11.44,209700.0,9.9218,9.9741,9.9218,9.9653,209700.0
2010-02-10 15:30:00,11.45,11.47,11.43,11.47,377400.0,9.9741,9.9915,9.9566,9.9915,377400.0
2010-02-10 15:35:00,11.46,11.52,11.46,11.49,484900.0,9.9828,10.035,9.9828,10.0089,484900.0
2010-02-10 15:40:00,11.49,11.51,11.47,11.51,220400.0,10.0089,10.0263,9.9915,10.0263,220400.0
2010-02-10 15:45:00,11.5,11.54,11.49,11.54,308000.0,10.0176,10.0525,10.0089,10.0525,308000.0
2010-02-10 15:50:00,11.54,11.55,11.53,11.54,450200.0,10.0525,10.0612,10.0437,10.0525,450200.0
2010-02-10 15:55:00,11.53,11.56,11.53,11.55,713100.0,10.0437,10.0699,10.0437,10.0612,713100.0
2010-02-11 09:30:00,11.51,11.8,11.51,11.73,207700.0,10.0263,10.2789,10.0263,10.218,207700.0
2010-02-11 09:35:00,11.72,11.84,11.69,11.84,442200.0,10.2093,10.3138,10.1831,10.3138,442200.0
2010-02-11 09:40:00,11.84,11.85,11.79,11.79,376900.0,10.3138,10.3225,10.2702,10.2702,376900.0
2010-02-11 09:45:00,11.79,11.79,11.72,11.79,235500.0,10.2702,10.2702,10.2093,10.2702,235500.0
2010-02-11 09:50:00,11.79,11.81,11.78,11.8,123000.0,10.2702,10.2877,10.2615,10.2789,123000.0
2010-02-11 09:55:00,11.8,11.84,11.79,11.83,239300.0,10.2789,10.3138,10.2702,10.3051,239300.0
2010-02-11 10:00:00,11.83,11.84,11.79,11.83,151600.0,10.3051,10.3138,10.2702,10.3051,151600.0
2010-02-11 10:05:00,11.83,11.85,11.8,11.8,129800.0,10.3051,10.3225,10.2789,10.2789,129800.0
2010-02-11 10:10:00,11.8,11.85,11.79,11.84,132400.0,10.2789,10.3225,10.2702,10.3138,132400.0
2010-02-11 10:15:00,11.84,11.89,11.84,11.88,245700.0,10.3138,10.3573,10.3138,10.3486,245700.0
2010-02-11 10:20:00,11.89,11.9,11.86,11.88,189800.0,10.3573,10.3661,10.3312,10.3486,189800.0
2010-02-11 10:25:00,11.88,11.91,11.88,11.89,343400.0,10.3486,10.3748,10.3486,10.3573,343400.0
2010-02-11 10:30:00,11.9,11.9,11.82,11.84,449600.0,10.3661,10.3661,10.2964,10.3138,449600.0
2010-02-11 10:35:00,11.84,11.87,11.83,11.87,274900.0,10.3138,10.3399,10.3051,10.3399,274900.0
2010-02-11 10:40:00,11.87,11.87,11.83,11.87,282300.0,10.3399,10.3399,10.3051,10.3399,282300.0
2010-02-11 10:45:00,11.87,11.9,11.86,11.89,206400.0,10.3399,10.3661,10.3312,10.3573,206400.0
2010-02-11 10:50:00,11.89,11.89,11.83,11.87,151600.0,10.3573,10.3573,10.3051,10.3399,151600.0
2010-02-11 10:55:00,11.87,11.9,11.87,11.89,360000.0,10.3399,10.3661,10.3399,10.3573,360000.0
2010-02-11 11:00:00,11.89,11.9,11.88,11.9,157700.0,10.3573,10.3661,10.3486,10.3661,157700.0
2010-02-11 11:05:00,11.9,11.91,11.88,11.89,255900.0,10.3661,10.3748,10.3486,10.3573,255900.0
2010-02-11 11:10:00,11.89,11.9,11.87,11.9,153500.0,10.3573,10.3661,10.3399,10.3661,153500.0
2010-02-11 11:15:00,11.9,11.9,11.87,11.87,290300.0,10.3661,10.3661,10.3399,10.3399,290300.0
2010-02-11 11:20:00,11.87,11.91,11.87,11.89,263000.0,10.3399,10.3748,10.3399,10.3573,263000.0
2010-02-11 11:25:00,11.9,11.9,11.88,11.9,164400.0,10.3661,10.3661,10.3486,10.3661,164400.0
2010-02-11 11:30:00,11.9,11.94,11.89,11.94,722900.0,10.3661,10.4009,10.3573,10.4009,722900.0
2010-02-11 11:35:00,11.93,11.95,11.92,11.94,317500.0,10.3922,10.4096,10.3835,10.4009,317500.0
2010-02-11 11:40:00,11.94,11.95,11.92,11.95,322200.0,10.4009,10.4096,10.3835,10.4096,322200.0
2010-02-11 11:45:00,11.94,11.97,11.94,11.94,223200.0,10.4009,10.427,10.4009,10.4009,223200.0
2010-02-11 11:50:00,11.95,12.0,11.94,11.98,597900.0,10.4096,10.4532,10.4009,10.4357,597900.0
2010-02-11 11:55:00,11.98,11.99,11.95,11.96,329400.0,10.4357,10.4444,10.4096,10.4183,329400.0
2010-02-11 12:00:00,11.95,11.96,11.91,11.91,224000.0,10.4096,10.4183,10.3748,10.3748,224000.0
2010-02-11 12:05:00,11.91,11.92,11.88,11.89,634000.0,10.3748,10.3835,10.3486,10.3573,634000.0
2010-02-11 12:10:00,11.89,11.89,11.85,11.88,220300.0,10.3573,10.3573,10.3225,10.3486,220300.0
2010-02-11 12:15:00,11.88,11.9,11.82,11.82,310700.0,10.3486,10.3661,10.2964,10.2964,310700.0
2010-02-11 12:20:00,11.83,11.84,11.81,11.84,192200.0,10.3051,10.3138,10.2877,10.3138,192200.0
2010-02-11 12:25:00,11.83,11.85,11.81,11.85,200600.0,10.3051,10.3225,10.2877,10.3225,200600.0
2010-02-11 12:30:00,11.85,11.86,11.82,11.86,123100.0,10.3225,10.3312,10.2964,10.3312,123100.0
2010-02-11 12:35:00,11.86,11.89,11.86,11.86,72000.0,10.3312,10.3573,10.3312,10.3312,72000.0
2010-02-11 12:40:00,11.87,11.87,11.84,11.84,30800.0,10.3399,10.3399,10.3138,10.3138,30800.0
2010-02-11 12:45:00,11.84,11.85,11.84,11.84,38000.0,10.3138,10.3225,10.3138,10.3138,38000.0
2010-02-11 12:50:00,11.84,11.85,11.84,11.84,10600.0,10.3138,10.3225,10.3138,10.3138,10600.0
2010-02-11 12:55:00,11.85,11.86,11.84,11.85,93900.0,10.3225,10.3312,10.3138,10.3225,93900.0
2010-02-11 13:00:00,11.85,11.87,11.85,11.87,23000.0,10.3225,10.3399,10.3225,10.3399,23000.0
2010-02-11 13:05:00,11.86,11.87,11.86,11.86,21900.0,10.3312,10.3399,10.3312,10.3312,21900.0
2010-02-11 13:10:00,11.87,11.88,11.86,11.87,39900.0,10.3399,10.3486,10.3312,10.3399,39900.0
2010-02-11 13:15:00,11.88,11.88,11.87,11.88,27100.0,10.3486,10.3486,10.3399,10.3486,27100.0
2010-02-11 13:20:00,11.89,11.9,11.88,11.9,45100.0,10.3573,10.3661,10.3486,10.3661,45100.0
2010-02-11 13:25:00,11.9,11.91,11.88,11.88,268000.0,10.3661,10.3748,10.3486,10.3486,268000.0
2010-02-11 13:30:00,11.88,11.89,11.87,11.87,82700.0,10.3486,10.3573,10.3399,10.3399,82700.0
2010-02-11 13:35:00,11.87,11.88,11.84,11.85,47300.0,10.3399,10.3486,10.3138,10.3225,47300.0
2010-02-11 13:40:00,11.84,11.85,11.84,11.84,7700.0,10.3138,10.3225,10.3138,10.3138,7700.0
2010-02-11 13:45:00,11.85,11.85,11.83,11.84,41600.0,10.3225,10.3225,10.3051,10.3138,41600.0
2010-02-11 13:50:00,11.84,11.88,11.83,11.88,102900.0,10.3138,10.3486,10.3051,10.3486,102900.0
2010-02-11 13:55:00,11.88,11.89,11.87,11.88,357300.0,10.3486,10.3573,10.3399,10.3486,357300.0
2010-02-11 14:00:00,11.87,11.88,11.85,11.86,156400.0,10.3399,10.3486,10.3225,10.3312,156400.0
2010-02-11 14:05:00,11.86,11.86,11.85,11.85,23800.0,10.3312,10.3312,10.3225,10.3225,23800.0
2010-02-11 14:10:00,11.85,11.86,11.81,11.85,188300.0,10.3225,10.3312,10.2877,10.3225,188300.0
2010-02-11 14:15:00,11.84,11.88,11.84,11.86,52900.0,10.3138,10.3486,10.3138,10.3312,52900.0
2010-02-11 14:20:00,11.86,11.87,11.85,11.85,32900.0,10.3312,10.3399,10.3225,10.3225,32900.0
2010-02-11 14:25:00,11.85,11.87,11.85,11.85,261400.0,10.3225,10.3399,10.3225,10.3225,261400.0
2010-02-11 14:30:00,11.86,11.87,11.85,11.87,142000.0,10.3312,10.3399,10.3225,10.3399,142000.0
2010-02-11 14:35:00,11.87,11.9,11.86,11.9,136600.0,10.3399,10.3661,10.3312,10.3661,136600.0
2010-02-11 14:40:00,11.89,11.9,11.89,11.9,56300.0,10.3573,10.3661,10.3573,10.3661,56300.0
2010-02-11 14:45:00,11.9,11.91,11.89,11.89,123000.0,10.3661,10.3748,10.3573,10.3573,123000.0
2010-02-11 14:50:00,11.9,11.91,11.89,11.9,141300.0,10.3661,10.3748,10.3573,10.3661,141300.0
2010-02-11 14:55:00,11.9,11.91,11.89,11.9,68000.0,10.3661,10.3748,10.3573,10.3661,68000.0
2010-02-11 15:00:00,11.9,11.9,11.88,11.89,54600.0,10.3661,10.3661,10.3486,10.3573,54600.0
2010-02-11 15:05:00,11.88,11.9,11.88,11.9,176100.0,10.3486,10.3661,10.3486,10.3661,176100.0
2010-02-11 15:10:00,11.89,11.91,11.88,11.9,141400.0,10.3573,10.3748,10.3486,10.3661,141400.0
2010-02-11 15:15:00,11.9,11.9,11.89,11.89,29900.0,10.3661,10.3661,10.3573,10.3573,29900.0
2010-02-11 15:20:00,11.89,11.9,11.89,11.89,218600.0,10.3573,10.3661,10.3573,10.3573,218600.0
2010-02-11 15:25:00,11.89,11.9,11.86,11.87,90000.0,10.3573,10.3661,10.3312,10.3399,90000.0
2010-02-11 15:30:00,11.88,11.88,11.85,11.88,65600.0,10.3486,10.3486,10.3225,10.3486,65600.0
2010-02-11 15:35:00,11.88,11.88,11.87,11.88,39400.0,10.3486,10.3486,10.3399,10.3486,39400.0
2010-02-11 15:40:00,11.88,11.88,11.85,11.87,175700.0,10.3486,10.3486,10.3225,10.3399,175700.0
2010-02-11 15:45:00,11.86,11.88,11.85,11.86,80900.0,10.3312,10.3486,10.3225,10.3312,80900.0
2010-02-11 15:50:00,11.85,11.9,11.85,11.9,140900.0,10.3225,10.3661,10.3225,10.3661,140900.0
2010-02-11 15:55:00,11.9,11.9,11.89,11.9,240300.0,10.3661,10.3661,10.3573,10.3661,240300.0
2010-02-12 09:30:00,11.89,11.91,11.84,11.9,223300.0,10.3573,10.3748,10.3138,10.3661,223300.0
2010-02-12 09:35:00,11.9,11.95,11.89,11.89,204800.0,10.3661,10.4096,10.3573,10.3573,204800.0
2010-02-12 09:40:00,11.9,11.9,11.85,11.86,110500.0,10.3661,10.3661,10.3225,10.3312,110500.0
2010-02-12 09:45:00,11.85,11.87,11.83,11.87,169700.0,10.3225,10.3399,10.3051,10.3399,169700.0
2010-02-12 09:50:00,11.86,11.9,11.86,11.88,141100.0,10.3312,10.3661,10.3312,10.3486,141100.0
2010-02-12 09:55:00,11.87,11.92,11.84,11.85,191000.0,10.3399,10.3835,10.3138,10.3225,191000.0
2010-02-12 10:00:00,11.85,11.86,11.83,11.85,358200.0,10.3225,10.3312,10.3051,10.3225,358200.0
2010-02-12 10:05:00,11.85,11.85,11.81,11.82,82400.0,10.3225,10.3225,10.2877,10.2964,82400.0
2010-02-12 10:10:00,11.83,11.86,11.81,11.86,109500.0,10.3051,10.3312,10.2877,10.3312,109500.0
2010-02-12 10:15:00,11.85,11.88,11.84,11.85,107700.0,10.3225,10.3486,10.3138,10.3225,107700.0
2010-02-12 10:20:00,11.85,11.87,11.84,11.86,97900.0,10.3225,10.3399,10.3138,10.3312,97900.0
2010-02-12 10:25:00,11.86,11.9,11.86,11.89,382600.0,10.3312,10.3661,10.3312,10.3573,382600.0
2010-02-12 10:30:00,11.89,11.9,11.88,11.88,147800.0,10.3573,10.3661,10.3486,10.3486,147800.0
2010-02-12 10:35:00,11.89,11.91,11.88,11.88,197200.0,10.3573,10.3748,10.3486,10.3486,197200.0
2010-02-12 10:40:00,11.88,11.9,11.87,11.9,149800.0,10.3486,10.3661,10.3399,10.3661,149800.0
2010-02-12 10:45:00,11.89,11.89,11.83,11.84,127300.0,10.3573,10.3573,10.3051,10.3138,127300.0
2010-02-12 10:50:00,11.84,11.86,11.84,11.85,67200.0,10.3138,10.3312,10.3138,10.3225,67200.0
2010-02-12 10:55:00,11.85,11.87,11.84,11.86,91300.0,10.3225,10.3399,10.3138,10.3312,91300.0
2010-02-12 11:00:00,11.85,11.9,11.85,11.87,160300.0,10.3225,10.3661,10.3225,10.3399,160300.0
2010-02-12 11:05:00,11.87,11.9,11.86,11.89,134100.0,10.3399,10.3661,10.3312,10.3573,134100.0
2010-02-12 11:10:00,11.9,11.9,11.89,11.89,58400.0,10.3661,10.3661,10.3573,10.3573,58400.0
2010-02-12 11:15:00,11.89,11.9,11.88,11.89,149500.0,10.3573,10.3661,10.3486,10.3573,149500.0
2010-02-12 11:20:00,11.89,11.9,11.86,11.86,148200.0,10.3573,10.3661,10.3312,10.3312,148200.0
2010-02-12 11:25:00,11.86,11.87,11.85,11.85,46400.0,10.3312,10.3399,10.3225,10.3225,46400.0
2010-02-12 11:30:00,11.85,11.86,11.84,11.84,106500.0,10.3225,10.3312,10.3138,10.3138,106500.0
2010-02-12 11:35:00,11.84,11.86,11.84,11.86,85000.0,10.3138,10.3312,10.3138,10.3312,85000.0
2010-02-12 11:40:00,11.85,11.86,11.85,11.85,64200.0,10.3225,10.3312,10.3225,10.3225,64200.0
2010-02-12 11:45:00,11.85,11.87,11.85,11.85,117400.0,10.3225,10.3399,10.3225,10.3225,117400.0
2010-02-12 11:50:00,11.85,11.87,11.85,11.86,126300.0,10.3225,10.3399,10.3225,10.3312,126300.0
2010-02-12 11:55:00,11.87,11.87,11.85,11.85,85500.0,10.3399,10.3399,10.3225,10.3225,85500.0
2010-02-12 12:00:00,11.85,11.87,11.85,11.87,127300.0,10.3225,10.3399,10.3225,10.3399,127300.0
2010-02-12 12:05:00,11.87,11.9,11.86,11.9,147700.0,10.3399,10.3661,10.3312,10.3661,147700.0
2010-02-12 12:10:00,11.9,11.9,11.89,11.9,143600.0,10.3661,10.3661,10.3573,10.3661,143600.0
2010-02-12 12:15:00,11.9,11.97,11.9,11.96,372400.0,10.3661,10.427,10.3661,10.4183,372400.0
2010-02-12 12:20:00,11.96,11.98,11.95,11.97,213800.0,10.4183,10.4357,10.4096,10.427,213800.0
2010-02-12 12:25:00,11.97,11.98,11.96,11.96,213800.0,10.427,10.4357,10.4183,10.4183,213800.0
2010-02-12 12:30:00,11.96,11.98,11.95,11.98,207600.0,10.4183,10.4357,10.4096,10.4357,207600.0
2010-02-12 12:35:00,11.98,11.98,11.95,11.95,246200.0,10.4357,10.4357,10.4096,10.4096,246200.0
2010-02-12 12:40:00,11.95,11.95,11.92,11.94,174300.0,10.4096,10.4096,10.3835,10.4009,174300.0
2010-02-12 12:45:00,11.95,11.95,11.92,11.93,122400.0,10.4096,10.4096,10.3835,10.3922,122400.0
2010-02-12 12:50:00,11.92,11.93,11.9,11.91,108100.0,10.3835,10.3922,10.3661,10.3748,108100.0
2010-02-12 12:55:00,11.91,11.91,11.9,11.91,64900.0,10.3748,10.3748,10.3661,10.3748,64900.0
2010-02-12 13:00:00,11.91,11.92,11.9,11.91,132700.0,10.3748,10.3835,10.3661,10.3748,132700.0
2010-02-12 13:05:00,11.91,11.92,11.9,11.91,195700.0,10.3748,10.3835,10.3661,10.3748,195700.0
2010-02-12 13:10:00,11.91,11.92,11.89,11.89,151000.0,10.3748,10.3835,10.3573,10.3573,151000.0
2010-02-12 13:15:00,11.89,11.9,11.87,11.89,147300.0,10.3573,10.3661,10.3399,10.3573,147300.0
2010-02-12 13:20:00,11.9,11.91,11.86,11.88,1058800.0,10.3661,10.3748,10.3312,10.3486,1058800.0
2010-02-12 13:25:00,11.88,11.9,11.87,11.89,651600.0,10.3486,10.3661,10.3399,10.3573,651600.0
2010-02-12 13:30:00,11.88,11.89,11.88,11.88,76600.0,10.3486,10.3573,10.3486,10.3486,76600.0
2010-02-12 13:35:00,11.89,11.89,11.88,11.88,19600.0,10.3573,10.3573,10.3486,10.3486,19600.0
2010-02-12 13:40:00,11.88,11.92,11.88,11.89,207100.0,10.3486,10.3835,10.3486,10.3573,207100.0
2010-02-12 13:45:00,11.9,11.9,11.87,11.87,37500.0,10.3661,10.3661,10.3399,10.3399,37500.0
2010-02-12 13:50:00,11.88,11.88,11.86,11.86,52000.0,10.3486,10.3486,10.3312,10.3312,52000.0
2010-02-12 13:55:00,11.86,11.87,11.86,11.86,32200.0,10.3312,10.3399,10.3312,10.3312,32200.0
2010-02-12 14:00:00,11.86,11.88,11.86,11.88,42800.0,10.3312,10.3486,10.3312,10.3486,42800.0
2010-02-12 14:05:00,11.88,11.9,11.87,11.9,40500.0,10.3486,10.3661,10.3399,10.3661,40500.0
2010-02-12 14:10:00,11.9,11.91,11.89,11.91,73300.0,10.3661,10.3748,10.3573,10.3748,73300.0
2010-02-12 14:15:00,11.91,11.93,11.9,11.93,86400.0,10.3748,10.3922,10.3661,10.3922,86400.0
2010-02-12 14:20:00,11.93,11.94,11.92,11.94,73600.0,10.3922,10.4009,10.3835,10.4009,73600.0
2010-02-12 14:25:00,11.94,11.95,11.93,11.95,127200.0,10.4009,10.4096,10.3922,10.4096,127200.0
2010-02-12 14:30:00,11.95,11.95,11.92,11.94,120300.0,10.4096,10.4096,10.3835,10.4009,120300.0
2010-02-12 14:35:00,11.94,11.94,11.9,11.9,199600.0,10.4009,10.4009,10.3661,10.3661,199600.0
2010-02-12 14:40:00,11.9,11.91,11.89,11.9,54700.0,10.3661,10.3748,10.3573,10.3661,54700.0
2010-02-12 14:45:00,11.89,11.9,11.89,11.89,22900.0,10.3573,10.3661,10.3573,10.3573,22900.0
2010-02-12 14:50:00,11.89,11.92,11.89,11.91,57300.0,10.3573,10.3835,10.3573,10.3748,57300.0
2010-02-12 14:55:00,11.92,11.92,11.91,11.91,43600.0,10.3835,10.3835,10.3748,10.3748,43600.0
2010-02-12 15:00:00,11.92,11.92,11.9,11.92,109500.0,10.3835,10.3835,10.3661,10.3835,109500.0
2010-02-12 15:05:00,11.91,11.92,11.91,11.92,81800.0,10.3748,10.3835,10.3748,10.3835,81800.0
2010-02-12 15:10:00,11.91,11.92,11.91,11.91,67900.0,10.3748,10.3835,10.3748,10.3748,67900.0
2010-02-12 15:15:00,11.92,11.92,11.91,11.92,108100.0,10.3835,10.3835,10.3748,10.3835,108100.0
2010-02-12 15:20:00,11.92,11.94,11.92,11.93,154000.0,10.3835,10.4009,10.3835,10.3922,154000.0
2010-02-12 15:25:00,11.94,11.95,11.93,11.94,208100.0,10.4009,10.4096,10.3922,10.4009,208100.0
2010-02-12 15:30:00,11.94,11.97,11.94,11.97,275700.0,10.4009,10.427,10.4009,10.427,275700.0
2010-02-12 15:35:00,11.96,12.0,11.96,11.99,209000.0,10.4183,10.4532,10.4183,10.4444,209000.0
2010-02-12 15:40:00,11.99,12.0,11.99,11.99,241300.0,10.4444,10.4532,10.4444,10.4444,241300.0
2010-02-12 15:45:00,11.99,12.0,11.99,12.0,236300.0,10.4444,10.4532,10.4444,10.4532,236300.0
2010-02-12 15:50:00,12.0,12.03,11.99,12.03,302000.0,10.4532,10.4793,10.4444,10.4793,302000.0
2010-02-12 15:55:00,12.03,12.04,12.02,12.03,611200.0,10.4793,10.488,10.4706,10.4793,611200.0
2010-02-16 09:30:00,12.1,12.12,12.02,12.1,175500.0,10.5403,10.5577,10.4706,10.5403,175500.0
2010-02-16 09:35:00,12.08,12.13,12.08,12.12,277900.0,10.5228,10.5664,10.5228,10.5577,277900.0
2010-02-16 09:40:00,12.12,12.12,12.1,12.11,103000.0,10.5577,10.5577,10.5403,10.549,103000.0
2010-02-16 09:45:00,12.11,12.12,12.08,12.09,178900.0,10.549,10.5577,10.5228,10.5316,178900.0
2010-02-16 09:50:00,12.09,12.14,12.09,12.12,294500.0,10.5316,10.5751,10.5316,10.5577,294500.0
2010-02-16 09:55:00,12.13,12.15,12.11,12.13,145400.0,10.5664,10.5838,10.549,10.5664,145400.0
2010-02-16 10:00:00,12.14,12.18,12.13,12.16,218700.0,10.5751,10.61,10.5664,10.5925,218700.0
2010-02-16 10:05:00,12.16,12.18,12.14,12.17,94700.0,10.5925,10.61,10.5751,10.6012,94700.0
2010-02-16 10:10:00,12.17,12.19,12.16,12.17,54300.0,10.6012,10.6187,10.5925,10.6012,54300.0
2010-02-16 10:15:00,12.17,12.19,12.17,12.18,53400.0,10.6012,10.6187,10.6012,10.61,53400.0
2010-02-16 10:20:00,12.17,12.17,12.12,12.12,96300.0,10.6012,10.6012,10.5577,10.5577,96300.0
2010-02-16 10:25:00,12.13,12.19,12.13,12.17,74700.0,10.5664,10.6187,10.5664,10.6012,74700.0
2010-02-16 10:30:00,12.17,12.21,12.16,12.2,163400.0,10.6012,10.6361,10.5925,10.6274,163400.0
2010-02-16 10:35:00,12.21,12.25,12.2,12.24,111200.0,10.6361,10.6709,10.6274,10.6622,111200.0
2010-02-16 10:40:00,12.24,12.24,12.21,12.22,103600.0,10.6622,10.6622,10.6361,10.6448,103600.0
2010-02-16 10:45:00,12.23,12.24,12.22,12.22,54200.0,10.6535,10.6622,10.6448,10.6448,54200.0
2010-02-16 10:50:00,12.22,12.23,12.2,12.2,77500.0,10.6448,10.6535,10.6274,10.6274,77500.0
2010-02-16 10:55:00,12.2,12.24,12.19,12.22,109600.0,10.6274,10.6622,10.6187,10.6448,109600.0
2010-02-16 11:00:00,12.22,12.23,12.19,12.2,42300.0,10.6448,10.6535,10.6187,10.6274,42300.0
2010-02-16 11:05:00,12.2,12.21,12.19,12.21,41400.0,10.6274,10.6361,10.6187,10.6361,41400.0
2010-02-16 11:10:00,12.21,12.23,12.2,12.22,46300.0,10.6361,10.6535,10.6274,10.6448,46300.0
2010-02-16 11:15:00,12.22,12.24,12.22,12.24,27400.0,10.6448,10.6622,10.6448,10.6622,27400.0
2010-02-16 11:20:00,12.23,12.25,12.22,12.25,61600.0,10.6535,10.6709,10.6448,10.6709,61600.0
2010-02-16 11:25:00,12.25,12.25,12.24,12.25,51100.0,10.6709,10.6709,10.6622,10.6709,51100.0
2010-02-16 11:30:00,12.25,12.26,12.24,12.25,58400.0,10.6709,10.6796,10.6622,10.6709,58400.0
2010-02-16 11:35:00,12.25,12.26,12.24,12.24,69600.0,10.6709,10.6796,10.6622,10.6622,69600.0
2010-02-16 11:40:00,12.25,12.26,12.24,12.26,78800.0,10.6709,10.6796,10.6622,10.6796,78800.0
2010-02-16 11:45:00,12.25,12.26,12.24,12.24,111000.0,10.6709,10.6796,10.6622,10.6622,111000.0
2010-02-16 11:50:00,12.25,12.26,12.24,12.26,27800.0,10.6709,10.6796,10.6622,10.6796,27800.0
2010-02-16 11:55:00,12.26,12.26,12.25,12.25,25700.0,10.6796,10.6796,10.6709,10.6709,25700.0
2010-02-16 12:00:00,12.26,12.26,12.23,12.24,51600.0,10.6796,10.6796,10.6535,10.6622,51600.0
2010-02-16 12:05:00,12.23,12.24,12.23,12.23,16200.0,10.6535,10.6622,10.6535,10.6535,16200.0
2010-02-16 12:10:00,12.24,12.24,12.23,12.24,33200.0,10.6622,10.6622,10.6535,10.6622,33200.0
2010-02-16 12:15:00,12.25,12.25,12.24,12.24,10400.0,10.6709,10.6709,10.6622,10.6622,10400.0
2010-02-16 12:20:00,12.25,12.25,12.23,12.24,38200.0,10.6709,10.6709,10.6535,10.6622,38200.0
2010-02-16 12:25:00,12.25,12.25,12.24,12.24,15700.0,10.6709,10.6709,10.6622,10.6622,15700.0
2010-02-16 12:30:00,12.25,12.25,12.24,12.24,215700.0,10.6709,10.6709,10.6622,10.6622,215700.0
2010-02-16 12:35:00,12.25,12.26,12.23,12.25,127000.0,10.6709,10.6796,10.6535,10.6709,127000.0
2010-02-16 12:40:00,12.25,12.26,12.24,12.26,31100.0,10.6709,10.6796,10.6622,10.6796,31100.0
2010-02-16 12:45:00,12.26,12.26,12.25,12.26,17100.0,10.6796,10.6796,10.6709,10.6796,17100.0
2010-02-16 12:50:00,12.25,12.26,12.25,12.25,16700.0,10.6709,10.6796,10.6709,10.6709,16700.0
2010-02-16 12:55:00,12.25,12.26,12.24,12.26,97600.0,10.6709,10.6796,10.6622,10.6796,97600.0
2010-02-16 13:00:00,12.26,12.26,12.25,12.25,26400.0,10.6796,10.6796,10.6709,10.6709,26400.0
2010-02-16 13:05:00,12.25,12.26,12.25,12.25,6600.0,10.6709,10.6796,10.6709,10.6709,6600.0
2010-02-16 13:10:00,12.25,12.28,12.25,12.28,68100.0,10.6709,10.6971,10.6709,10.6971,68100.0
2010-02-16 13:15:00,12.27,12.3,12.27,12.3,42600.0,10.6884,10.7145,10.6884,10.7145,42600.0
2010-02-16 13:20:00,12.29,12.35,12.29,12.35,174700.0,10.7058,10.758,10.7058,10.758,174700.0
2010-02-16 13:25:00,12.35,12.39,12.34,12.39,162500.0,10.758,10.7929,10.7493,10.7929,162500.0
2010-02-16 13:30:00,12.39,12.39,12.38,12.38,37500.0,10.7929,10.7929,10.7842,10.7842,37500.0
2010-02-16 13:35:00,12.39,12.39,12.37,12.39,121600.0,10.7929,10.7929,10.7755,10.7929,121600.0
2010-02-16 13:40:00,12.39,12.39,12.38,12.39,42100.0,10.7929,10.7929,10.7842,10.7929,42100.0
2010-02-16 13:45:00,12.38,12.39,12.38,12.39,30300.0,10.7842,10.7929,10.7842,10.7929,30300.0
2010-02-16 13:50:00,12.39,12.41,12.39,12.4,74000.0,10.7929,10.8103,10.7929,10.8016,74000.0
2010-02-16 13:55:00,12.41,12.41,12.39,12.4,68300.0,10.8103,10.8103,10.7929,10.8016,68300.0
2010-02-16 14:00:00,12.4,12.41,12.37,12.4,133900.0,10.8016,10.8103,10.7755,10.8016,133900.0
2010-02-16 14:05:00,12.39,12.42,12.39,12.41,107900.0,10.7929,10.819,10.7929,10.8103,107900.0
2010-02-16 14:10:00,12.41,12.42,12.4,12.41,103400.0,10.8103,10.819,10.8016,10.8103,103400.0
2010-02-16 14:15:00,12.4,12.41,12.39,12.41,134200.0,10.8016,10.8103,10.7929,10.8103,134200.0
2010-02-16 14:20:00,12.4,12.41,12.4,12.4,21300.0,10.8016,10.8103,10.8016,10.8016,21300.0
2010-02-16 14:25:00,12.4,12.44,12.4,12.43,170900.0,10.8016,10.8364,10.8016,10.8277,170900.0
2010-02-16 14:30:00,12.43,12.43,12.38,12.41,244100.0,10.8277,10.8277,10.7842,10.8103,244100.0
2010-02-16 14:35:00,12.41,12.42,12.38,12.39,140000.0,10.8103,10.819,10.7842,10.7929,140000.0
2010-02-16 14:40:00,12.39,12.4,12.39,12.39,42400.0,10.7929,10.8016,10.7929,10.7929,42400.0
2010-02-16 14:45:00,12.39,12.4,12.39,12.39,56100.0,10.7929,10.8016,10.7929,10.7929,56100.0
2010-02-16 14:50:00,12.39,12.42,12.38,12.41,110100.0,10.7929,10.819,10.7842,10.8103,110100.0
2010-02-16 14:55:00,12.41,12.42,12.38,12.39,78200.0,10.8103,10.819,10.7842,10.7929,78200.0
2010-02-16 15:00:00,12.39,12.39,12.38,12.38,40300.0,10.7929,10.7929,10.7842,10.7842,40300.0
2010-02-16 15:05:00,12.38,12.39,12.36,12.37,96700.0,10.7842,10.7929,10.7668,10.7755,96700.0
2010-02-16 15:10:00,12.36,12.37,12.34,12.35,92100.0,10.7668,10.7755,10.7493,10.758,92100.0
2010-02-16 15:15:00,12.34,12.36,12.34,12.36,141000.0,10.7493,10.7668,10.7493,10.7668,141000.0
2010-02-16 15:20:00,12.36,12.37,12.35,12.36,79000.0,10.7668,10.7755,10.758,10.7668,79000.0
2010-02-16 15:25:00,12.36,12.39,12.36,12.39,85500.0,10.7668,10.7929,10.7668,10.7929,85500.0
2010-02-16 15:30:00,12.39,12.41,12.38,12.41,101000.0,10.7929,10.8103,10.7842,10.8103,101000.0
2010-02-16 15:35:00,12.41,12.41,12.39,12.4,147200.0,10.8103,10.8103,10.7929,10.8016,147200.0
2010-02-16 15:40:00,12.4,12.42,12.39,12.41,507700.0,10.8016,10.819,10.7929,10.8103,507700.0
2010-02-16 15:45:00,12.42,12.42,12.41,12.42,177600.0,10.819,10.819,10.8103,10.819,177600.0
2010-02-16 15:50:00,12.42,12.42,12.41,12.42,244300.0,10.819,10.819,10.8103,10.819,244300.0
2010-02-16 15:55:00,12.42,12.45,12.41,12.44,1330500.0,10.819,10.8452,10.8103,10.8364,1330500.0
2010-02-17 09:30:00,12.45,12.45,12.38,12.42,146400.0,10.8452,10.8452,10.7842,10.819,146400.0
2010-02-17 09:35:00,12.42,12.44,12.4,12.43,107100.0,10.819,10.8364,10.8016,10.8277,107100.0
2010-02-17 09:40:00,12.41,12.43,12.35,12.37,136400.0,10.8103,10.8277,10.758,10.7755,136400.0
2010-02-17 09:45:00,12.36,12.36,12.28,12.28,366000.0,10.7668,10.7668,10.6971,10.6971,366000.0
2010-02-17 09:50:00,12.28,12.29,12.19,12.19,403400.0,10.6971,10.7058,10.6187,10.6187,403400.0
2010-02-17 09:55:00,12.2,12.2,12.16,12.18,251600.0,10.6274,10.6274,10.5925,10.61,251600.0
2010-02-17 10:00:00,12.18,12.21,12.13,12.13,189600.0,10.61,10.6361,10.5664,10.5664,189600.0
2010-02-17 10:05:00,12.14,12.14,12.1,12.12,240000.0,10.5751,10.5751,10.5403,10.5577,240000.0
2010-02-17 10:10:00,12.11,12.12,12.1,12.1,184100.0,10.549,10.5577,10.5403,10.5403,184100.0
2010-02-17 10:15:00,12.1,12.11,12.08,12.09,237000.0,10.5403,10.549,10.5228,10.5316,237000.0
2010-02-17 10:20:00,12.09,12.09,12.07,12.08,164500.0,10.5316,10.5316,10.5141,10.5228,164500.0
2010-02-17 10:25:00,12.07,12.14,12.07,12.14,272000.0,10.5141,10.5751,10.5141,10.5751,272000.0
2010-02-17 10:30:00,12.13,12.16,12.13,12.15,171500.0,10.5664,10.5925,10.5664,10.5838,171500.0
2010-02-17 10:35:00,12.15,12.16,12.15,12.16,199900.0,10.5838,10.5925,10.5838,10.5925,199900.0
2010-02-17 10:40:00,12.16,12.18,12.15,12.18,183600.0,10.5925,10.61,10.5838,10.61,183600.0
2010-02-17 10:45:00,12.17,12.18,12.14,12.14,179200.0,10.6012,10.61,10.5751,10.5751,179200.0
2010-02-17 10:50:00,12.14,12.2,12.14,12.2,160400.0,10.5751,10.6274,10.5751,10.6274,160400.0
2010-02-17 10:55:00,12.2,12.2,12.16,12.19,215100.0,10.6274,10.6274,10.5925,10.6187,215100.0
2010-02-17 11:00:00,12.19,12.21,12.19,12.2,106200.0,10.6187,10.6361,10.6187,10.6274,106200.0
2010-02-17 11:05:00,12.2,12.22,12.19,12.22,91400.0,10.6274,10.6448,10.6187,10.6448,91400.0
2010-02-17 11:10:00,12.22,12.23,12.21,12.22,75000.0,10.6448,10.6535,10.6361,10.6448,75000.0
2010-02-17 11:15:00,12.22,12.23,12.2,12.2,60200.0,10.6448,10.6535,10.6274,10.6274,60200.0
2010-02-17 11:20:00,12.2,12.21,12.2,12.21,22300.0,10.6274,10.6361,10.6274,10.6361,22300.0
2010-02-17 11:25:00,12.2,12.21,12.19,12.19,55300.0,10.6274,10.6361,10.6187,10.6187,55300.0
2010-02-17 11:30:00,12.19,12.2,12.19,12.19,56200.0,10.6187,10.6274,10.6187,10.6187,56200.0
2010-02-17 11:35:00,12.2,12.2,12.19,12.2,29900.0,10.6274,10.6274,10.6187,10.6274,29900.0
2010-02-17 11:40:00,12.19,12.21,12.19,12.21,34700.0,10.6187,10.6361,10.6187,10.6361,34700.0
2010-02-17 11:45:00,12.2,12.24,12.2,12.23,70200.0,10.6274,10.6622,10.6274,10.6535,70200.0
2010-02-17 11:50:00,12.23,12.27,12.23,12.26,74400.0,10.6535,10.6884,10.6535,10.6796,74400.0
2010-02-17 11:55:00,12.27,12.27,12.26,12.27,26500.0,10.6884,10.6884,10.6796,10.6884,26500.0
2010-02-17 12:00:00,12.27,12.3,12.27,12.3,74500.0,10.6884,10.7145,10.6884,10.7145,74500.0
2010-02-17 12:05:00,12.3,12.31,12.3,12.31,35300.0,10.7145,10.7232,10.7145,10.7232,35300.0
2010-02-17 12:10:00,12.31,12.31,12.3,12.31,22700.0,10.7232,10.7232,10.7145,10.7232,22700.0
2010-02-17 12:15:00,12.31,12.33,12.3,12.33,44600.0,10.7232,10.7406,10.7145,10.7406,44600.0
2010-02-17 12:20:00,12.33,12.35,12.32,12.35,51500.0,10.7406,10.758,10.7319,10.758,51500.0
2010-02-17 12:25:00,12.35,12.35,12.34,12.35,11200.0,10.758,10.758,10.7493,10.758,11200.0
2010-02-17 12:30:00,12.35,12.35,12.34,12.34,12900.0,10.758,10.758,10.7493,10.7493,12900.0
2010-02-17 12:35:00,12.34,12.35,12.34,12.34,27300.0,10.7493,10.758,10.7493,10.7493,27300.0
2010-02-17 12:40:00,12.34,12.35,12.31,12.31,84900.0,10.7493,10.758,10.7232,10.7232,84900.0
2010-02-17 12:45:00,12.31,12.32,12.3,12.31,55700.0,10.7232,10.7319,10.7145,10.7232,55700.0
2010-02-17 12:50:00,12.3,12.31,12.3,12.31,33400.0,10.7145,10.7232,10.7145,10.7232,33400.0
2010-02-17 12:55:00,12.3,12.31,12.3,12.3,25500.0,10.7145,10.7232,10.7145,10.7145,25500.0
2010-02-17 13:00:00,12.3,12.32,12.3,12.31,64600.0,10.7145,10.7319,10.7145,10.7232,64600.0
2010-02-17 13:05:00,12.32,12.32,12.31,12.31,9500.0,10.7319,10.7319,10.7232,10.7232,9500.0
2010-02-17 13:10:00,12.31,12.32,12.3,12.3,58300.0,10.7232,10.7319,10.7145,10.7145,58300.0
2010-02-17 13:15:00,12.3,12.31,12.3,12.31,22900.0,10.7145,10.7232,10.7145,10.7232,22900.0
2010-02-17 13:20:00,12.3,12.3,12.27,12.27,77100.0,10.7145,10.7145,10.6884,10.6884,77100.0
2010-02-17 13:25:00,12.27,12.28,12.27,12.27,20500.0,10.6884,10.6971,10.6884,10.6884,20500.0
2010-02-17 13:30:00,12.27,12.3,12.27,12.29,188000.0,10.6884,10.7145,10.6884,10.7058,188000.0
2010-02-17 13:35:00,12.29,12.3,12.27,12.27,131600.0,10.7058,10.7145,10.6884,10.6884,131600.0
2010-02-17 13:40:00,12.28,12.28,12.27,12.27,20700.0,10.6971,10.6971,10.6884,10.6884,20700.0
2010-02-17 13:45:00,12.28,12.28,12.27,12.28,10500.0,10.6971,10.6971,10.6884,10.6971,10500.0
2010-02-17 13:50:00,12.27,12.28,12.27,12.28,32900.0,10.6884,10.6971,10.6884,10.6971,32900.0
2010-02-17 13:55:00,12.29,12.3,12.28,12.29,22300.0,10.7058,10.7145,10.6971,10.7058,22300.0
2010-02-17 14:00:00,12.3,12.31,12.28,12.28,67800.0,10.7145,10.7232,10.6971,10.6971,67800.0
2010-02-17 14:05:00,12.28,12.32,12.28,12.31,54400.0,10.6971,10.7319,10.6971,10.7232,54400.0
2010-02-17 14:10:00,12.31,12.32,12.31,12.32,40300.0,10.7232,10.7319,10.7232,10.7319,40300.0
2010-02-17 14:15:00,12.32,12.32,12.28,12.29,115400.0,10.7319,10.7319,10.6971,10.7058,115400.0
2010-02-17 14:20:00,12.3,12.31,12.29,12.31,53900.0,10.7145,10.7232,10.7058,10.7232,53900.0
2010-02-17 14:25:00,12.31,12.33,12.3,12.32,31200.0,10.7232,10.7406,10.7145,10.7319,31200.0
2010-02-17 14:30:00,12.32,12.33,12.3,12.3,75300.0,10.7319,10.7406,10.7145,10.7145,75300.0
2010-02-17 14:35:00,12.3,12.31,12.29,12.31,51300.0,10.7145,10.7232,10.7058,10.7232,51300.0
2010-02-17 14:40:00,12.3,12.31,12.3,12.31,22700.0,10.7145,10.7232,10.7145,10.7232,22700.0
2010-02-17 14:45:00,12.31,12.31,12.3,12.31,69100.0,10.7232,10.7232,10.7145,10.7232,69100.0
2010-02-17 14:50:00,12.31,12.31,12.29,12.3,59800.0,10.7232,10.7232,10.7058,10.7145,59800.0
2010-02-17 14:55:00,12.3,12.3,12.29,12.3,29000.0,10.7145,10.7145,10.7058,10.7145,29000.0
2010-02-17 15:00:00,12.3,12.3,12.29,12.29,63800.0,10.7145,10.7145,10.7058,10.7058,63800.0
2010-02-17 15:05:00,12.29,12.3,12.29,12.29,39200.0,10.7058,10.7145,10.7058,10.7058,39200.0
2010-02-17 15:10:00,12.29,12.31,12.29,12.3,73600.0,10.7058,10.7232,10.7058,10.7145,73600.0
2010-02-17 15:15:00,12.31,12.31,12.3,12.3,59800.0,10.7232,10.7232,10.7145,10.7145,59800.0
2010-02-17 15:20:00,12.3,12.31,12.28,12.28,147900.0,10.7145,10.7232,10.6971,10.6971,147900.0
2010-02-17 15:25:00,12.28,12.29,12.28,12.29,44200.0,10.6971,10.7058,10.6971,10.7058,44200.0
2010-02-17 15:30:00,12.28,12.29,12.27,12.27,120600.0,10.6971,10.7058,10.6884,10.6884,120600.0
2010-02-17 15:35:00,12.28,12.28,12.26,12.26,154600.0,10.6971,10.6971,10.6796,10.6796,154600.0
2010-02-17 15:40:00,12.27,12.27,12.26,12.26,94300.0,10.6884,10.6884,10.6796,10.6796,94300.0
2010-02-17 15:45:00,12.27,12.27,12.26,12.27,108700.0,10.6884,10.6884,10.6796,10.6884,108700.0
2010-02-17 15:50:00,12.26,12.29,12.26,12.29,195800.0,10.6796,10.7058,10.6796,10.7058,195800.0
2010-02-17 15:55:00,12.29,12.29,12.26,12.28,458400.0,10.7058,10.7058,10.6796,10.6971,458400.0
2010-02-18 09:30:00,12.3,12.4,12.29,12.34,210800.0,10.7145,10.8016,10.7058,10.7493,210800.0
2010-02-18 09:35:00,12.34,12.38,12.33,12.37,170700.0,10.7493,10.7842,10.7406,10.7755,170700.0
2010-02-18 09:40:00,12.38,12.38,12.37,12.37,84600.0,10.7842,10.7842,10.7755,10.7755,84600.0
2010-02-18 09:45:00,12.37,12.38,12.37,12.38,29000.0,10.7755,10.7842,10.7755,10.7842,29000.0
2010-02-18 09:50:00,12.38,12.41,12.37,12.38,209000.0,10.7842,10.8103,10.7755,10.7842,209000.0
2010-02-18 09:55:00,12.38,12.39,12.37,12.39,39100.0,10.7842,10.7929,10.7755,10.7929,39100.0
2010-02-18 10:00:00,12.39,12.39,12.38,12.39,21800.0,10.7929,10.7929,10.7842,10.7929,21800.0
2010-02-18 10:05:00,12.39,12.39,12.37,12.38,109300.0,10.7929,10.7929,10.7755,10.7842,109300.0
2010-02-18 10:10:00,12.38,12.39,12.37,12.39,62600.0,10.7842,10.7929,10.7755,10.7929,62600.0
2010-02-18 10:15:00,12.39,12.39,12.37,12.37,36700.0,10.7929,10.7929,10.7755,10.7755,36700.0
2010-02-18 10:20:00,12.37,12.38,12.37,12.37,36600.0,10.7755,10.7842,10.7755,10.7755,36600.0
2010-02-18 10:25:00,12.37,12.38,12.35,12.37,74400.0,10.7755,10.7842,10.758,10.7755,74400.0
2010-02-18 10:30:00,12.37,12.38,12.36,12.38,121700.0,10.7755,10.7842,10.7668,10.7842,121700.0
2010-02-18 10:35:00,12.37,12.38,12.37,12.37,52700.0,10.7755,10.7842,10.7755,10.7755,52700.0
2010-02-18 10:40:00,12.37,12.39,12.37,12.39,109700.0,10.7755,10.7929,10.7755,10.7929,109700.0
2010-02-18 10:45:00,12.39,12.4,12.38,12.39,165300.0,10.7929,10.8016,10.7842,10.7929,165300.0
2010-02-18 10:50:00,12.39,12.41,12.39,12.4,174700.0,10.7929,10.8103,10.7929,10.8016,174700.0
2010-02-18 10:55:00,12.4,12.41,12.39,12.4,147200.0,10.8016,10.8103,10.7929,10.8016,147200.0
2010-02-18 11:00:00,12.4,12.43,12.4,12.43,66100.0,10.8016,10.8277,10.8016,10.8277,66100.0
2010-02-18 11:05:00,12.43,12.43,12.42,12.42,108500.0,10.8277,10.8277,10.819,10.819,108500.0
2010-02-18 11:10:00,12.42,12.43,12.4,12.41,154200.0,10.819,10.8277,10.8016,10.8103,154200.0
2010-02-18 11:15:00,12.4,12.41,12.4,12.4,72300.0,10.8016,10.8103,10.8016,10.8016,72300.0
2010-02-18 11:20:00,12.4,12.42,12.4,12.41,95700.0,10.8016,10.819,10.8016,10.8103,95700.0
2010-02-18 11:25:00,12.42,12.42,12.39,12.4,192000.0,10.819,10.819,10.7929,10.8016,192000.0
2010-02-18 11:30:00,12.4,12.41,12.39,12.4,142700.0,10.8016,10.8103,10.7929,10.8016,142700.0
2010-02-18 11:35:00,12.41,12.41,12.39,12.4,97000.0,10.8103,10.8103,10.7929,10.8016,97000.0
2010-02-18 11:40:00,12.39,12.4,12.39,12.4,36600.0,10.7929,10.8016,10.7929,10.8016,36600.0
2010-02-18 11:45:00,12.4,12.4,12.39,12.4,91900.0,10.8016,10.8016,10.7929,10.8016,91900.0
2010-02-18 11:50:00,12.4,12.42,12.39,12.41,89500.0,10.8016,10.819,10.7929,10.8103,89500.0
2010-02-18 11:55:00,12.41,12.41,12.4,12.4,81900.0,10.8103,10.8103,10.8016,10.8016,81900.0
2010-02-18 12:00:00,12.4,12.4,12.39,12.4,81000.0,10.8016,10.8016,10.7929,10.8016,81000.0
2010-02-18 12:05:00,12.4,12.4,12.39,12.4,56000.0,10.8016,10.8016,10.7929,10.8016,56000.0
2010-02-18 12:10:00,12.4,12.4,12.38,12.38,136000.0,10.8016,10.8016,10.7842,10.7842,136000.0
2010-02-18 12:15:00,12.39,12.4,12.38,12.4,81600.0,10.7929,10.8016,10.7842,10.8016,81600.0
2010-02-18 12:20:00,12.4,12.4,12.39,12.4,129200.0,10.8016,10.8016,10.7929,10.8016,129200.0
2010-02-18 12:25:00,12.39,12.41,12.39,12.4,106500.0,10.7929,10.8103,10.7929,10.8016,106500.0
2010-02-18 12:30:00,12.4,12.42,12.39,12.41,128600.0,10.8016,10.819,10.7929,10.8103,128600.0
2010-02-18 12:35:00,12.41,12.44,12.41,12.43,106900.0,10.8103,10.8364,10.8103,10.8277,106900.0
2010-02-18 12:40:00,12.43,12.48,12.43,12.48,802000.0,10.8277,10.8713,10.8277,10.8713,802000.0
2010-02-18 12:45:00,12.48,12.49,12.45,12.46,219600.0,10.8713,10.88,10.8452,10.8539,219600.0
2010-02-18 12:50:00,12.45,12.46,12.43,12.46,196100.0,10.8452,10.8539,10.8277,10.8539,196100.0
2010-02-18 12:55:00,12.46,12.47,12.45,12.45,194300.0,10.8539,10.8626,10.8452,10.8452,194300.0
2010-02-18 13:00:00,12.46,12.46,12.45,12.46,27000.0,10.8539,10.8539,10.8452,10.8539,27000.0
2010-02-18 13:05:00,12.46,12.46,12.45,12.45,47100.0,10.8539,10.8539,10.8452,10.8452,47100.0
2010-02-18 13:10:00,12.46,12.46,12.45,12.45,55600.0,10.8539,10.8539,10.8452,10.8452,55600.0
2010-02-18 13:15:00,12.45,12.45,12.44,12.44,42500.0,10.8452,10.8452,10.8364,10.8364,42500.0
2010-02-18 13:20:00,12.44,12.45,12.44,12.44,12400.0,10.8364,10.8452,10.8364,10.8364,12400.0
2010-02-18 13:25:00,12.44,12.45,12.43,12.44,122100.0,10.8364,10.8452,10.8277,10.8364,122100.0
2010-02-18 13:30:00,12.43,12.44,12.43,12.44,20500.0,10.8277,10.8364,10.8277,10.8364,20500.0
2010-02-18 13:35:00,12.44,12.44,12.43,12.44,17700.0,10.8364,10.8364,10.8277,10.8364,17700.0
2010-02-18 13:40:00,12.44,12.44,12.43,12.43,13600.0,10.8364,10.8364,10.8277,10.8277,13600.0
2010-02-18 13:45:00,12.44,12.44,12.43,12.44,29500.0,10.8364,10.8364,10.8277,10.8364,29500.0
2010-02-18 13:50:00,12.45,12.45,12.44,12.45,12000.0,10.8452,10.8452,10.8364,10.8452,12000.0
2010-02-18 13:55:00,12.44,12.45,12.43,12.43,89000.0,10.8364,10.8452,10.8277,10.8277,89000.0
2010-02-18 14:00:00,12.44,12.44,12.4,12.4,76800.0,10.8364,10.8364,10.8016,10.8016,76800.0
2010-02-18 14:05:00,12.4,12.41,12.4,12.4,15400.0,10.8016,10.8103,10.8016,10.8016,15400.0
2010-02-18 14:10:00,12.4,12.41,12.4,12.4,31600.0,10.8016,10.8103,10.8016,10.8016,31600.0
2010-02-18 14:15:00,12.4,12.44,12.4,12.44,163000.0,10.8016,10.8364,10.8016,10.8364,163000.0
2010-02-18 14:20:00,12.43,12.44,12.42,12.43,98500.0,10.8277,10.8364,10.819,10.8277,98500.0
2010-02-18 14:25:00,12.43,12.44,12.42,12.42,63200.0,10.8277,10.8364,10.819,10.819,63200.0
2010-02-18 14:30:00,12.42,12.43,12.42,12.43,30900.0,10.819,10.8277,10.819,10.8277,30900.0
2010-02-18 14:35:00,12.42,12.45,12.42,12.43,101500.0,10.819,10.8452,10.819,10.8277,101500.0
2010-02-18 14:40:00,12.44,12.44,12.42,12.43,34500.0,10.8364,10.8364,10.819,10.8277,34500.0
2010-02-18 14:45:00,12.43,12.43,12.42,12.43,26900.0,10.8277,10.8277,10.819,10.8277,26900.0
2010-02-18 14:50:00,12.43,12.43,12.42,12.43,26900.0,10.8277,10.8277,10.819,10.8277,26900.0
2010-02-18 14:55:00,12.43,12.43,12.42,12.43,76200.0,10.8277,10.8277,10.819,10.8277,76200.0
2010-02-18 15:00:00,12.42,12.45,12.42,12.43,73600.0,10.819,10.8452,10.819,10.8277,73600.0
2010-02-18 15:05:00,12.43,12.43,12.42,12.42,55500.0,10.8277,10.8277,10.819,10.819,55500.0
2010-02-18 15:10:00,12.43,12.43,12.41,12.41,207200.0,10.8277,10.8277,10.8103,10.8103,207200.0
2010-02-18 15:15:00,12.41,12.44,12.4,12.42,714500.0,10.8103,10.8364,10.8016,10.819,714500.0
2010-02-18 15:20:00,12.41,12.42,12.39,12.39,356200.0,10.8103,10.819,10.7929,10.7929,356200.0
2010-02-18 15:25:00,12.4,12.4,12.39,12.4,19200.0,10.8016,10.8016,10.7929,10.8016,19200.0
2010-02-18 15:30:00,12.4,12.43,12.39,12.43,93100.0,10.8016,10.8277,10.7929,10.8277,93100.0
2010-02-18 15:35:00,12.43,12.44,12.41,12.41,364900.0,10.8277,10.8364,10.8103,10.8103,364900.0
2010-02-18 15:40:00,12.42,12.44,12.41,12.44,117700.0,10.819,10.8364,10.8103,10.8364,117700.0
2010-02-18 15:45:00,12.44,12.44,12.43,12.44,151000.0,10.8364,10.8364,10.8277,10.8364,151000.0
2010-02-18 15:50:00,12.44,12.44,12.43,12.43,75200.0,10.8364,10.8364,10.8277,10.8277,75200.0
2010-02-18 15:55:00,12.43,12.44,12.4,12.43,643600.0,10.8277,10.8364,10.8016,10.8277,643600.0
2010-02-19 09:30:00,12.38,12.69,12.37,12.57,756400.0,10.7842,11.0542,10.7755,10.9497,756400.0
2010-02-19 09:35:00,12.57,12.57,12.45,12.52,253400.0,10.9497,10.9497,10.8452,10.9061,253400.0
2010-02-19 09:40:00,12.52,12.52,12.34,12.35,235800.0,10.9061,10.9061,10.7493,10.758,235800.0
2010-02-19 09:45:00,12.35,12.4,12.35,12.39,175900.0,10.758,10.8016,10.758,10.7929,175900.0
2010-02-19 09:50:00,12.39,12.43,12.39,12.42,268700.0,10.7929,10.8277,10.7929,10.819,268700.0
2010-02-19 09:55:00,12.42,12.42,12.36,12.37,232700.0,10.819,10.819,10.7668,10.7755,232700.0
2010-02-19 10:00:00,12.36,12.4,12.35,12.4,84600.0,10.7668,10.8016,10.758,10.8016,84600.0
2010-02-19 10:05:00,12.4,12.41,12.39,12.4,122000.0,10.8016,10.8103,10.7929,10.8016,122000.0
2010-02-19 10:10:00,12.4,12.4,12.39,12.39,31600.0,10.8016,10.8016,10.7929,10.7929,31600.0
2010-02-19 10:15:00,12.4,12.41,12.39,12.41,60700.0,10.8016,10.8103,10.7929,10.8103,60700.0
2010-02-19 10:20:00,12.41,12.42,12.4,12.42,54400.0,10.8103,10.819,10.8016,10.819,54400.0
2010-02-19 10:25:00,12.42,12.45,12.41,12.45,108200.0,10.819,10.8452,10.8103,10.8452,108200.0
2010-02-19 10:30:00,12.44,12.46,12.42,12.43,206700.0,10.8364,10.8539,10.819,10.8277,206700.0
2010-02-19 10:35:00,12.43,12.43,12.4,12.42,75100.0,10.8277,10.8277,10.8016,10.819,75100.0
2010-02-19 10:40:00,12.42,12.42,12.39,12.4,96800.0,10.819,10.819,10.7929,10.8016,96800.0
2010-02-19 10:45:00,12.4,12.4,12.36,12.37,140300.0,10.8016,10.8016,10.7668,10.7755,140300.0
2010-02-19 10:50:00,12.37,12.37,12.36,12.37,69200.0,10.7755,10.7755,10.7668,10.7755,69200.0
2010-02-19 10:55:00,12.37,12.4,12.36,12.4,62800.0,10.7755,10.8016,10.7668,10.8016,62800.0
2010-02-19 11:00:00,12.4,12.4,12.38,12.39,52300.0,10.8016,10.8016,10.7842,10.7929,52300.0
2010-02-19 11:05:00,12.4,12.4,12.39,12.4,240500.0,10.8016,10.8016,10.7929,10.8016,240500.0
2010-02-19 11:10:00,12.4,12.4,12.36,12.4,213300.0,10.8016,10.8016,10.7668,10.8016,213300.0
2010-02-19 11:15:00,12.4,12.41,12.39,12.4,99900.0,10.8016,10.8103,10.7929,10.8016,99900.0
2010-02-19 11:20:00,12.4,12.41,12.38,12.41,190900.0,10.8016,10.8103,10.7842,10.8103,190900.0
2010-02-19 11:25:00,12.41,12.42,12.4,12.42,83700.0,10.8103,10.819,10.8016,10.819,83700.0
2010-02-19 11:30:00,12.41,12.43,12.41,12.42,127300.0,10.8103,10.8277,10.8103,10.819,127300.0
2010-02-19 11:35:00,12.42,12.42,12.4,12.4,227700.0,10.819,10.819,10.8016,10.8016,227700.0
2010-02-19 11:40:00,12.41,12.43,12.41,12.41,52100.0,10.8103,10.8277,10.8103,10.8103,52100.0
2010-02-19 11:45:00,12.42,12.42,12.41,12.42,33400.0,10.819,10.819,10.8103,10.819,33400.0
2010-02-19 11:50:00,12.42,12.42,12.38,12.39,311000.0,10.819,10.819,10.7842,10.7929,311000.0
2010-02-19 11:55:00,12.39,12.42,12.39,12.4,111500.0,10.7929,10.819,10.7929,10.8016,111500.0
2010-02-19 12:00:00,12.41,12.41,12.39,12.4,107800.0,10.8103,10.8103,10.7929,10.8016,107800.0
2010-02-19 12:05:00,12.4,12.4,12.35,12.39,193700.0,10.8016,10.8016,10.758,10.7929,193700.0
2010-02-19 12:10:00,12.39,12.4,12.37,12.4,128900.0,10.7929,10.8016,10.7755,10.8016,128900.0
2010-02-19 12:15:00,12.4,12.4,12.38,12.4,66200.0,10.8016,10.8016,10.7842,10.8016,66200.0
2010-02-19 12:20:00,12.4,12.4,12.39,12.4,113900.0,10.8016,10.8016,10.7929,10.8016,113900.0
2010-02-19 12:25:00,12.4,12.4,12.39,12.39,80800.0,10.8016,10.8016,10.7929,10.7929,80800.0
2010-02-19 12:30:00,12.4,12.4,12.38,12.39,142200.0,10.8016,10.8016,10.7842,10.7929,142200.0
2010-02-19 12:35:00,12.4,12.4,12.38,12.39,104000.0,10.8016,10.8016,10.7842,10.7929,104000.0
2010-02-19 12:40:00,12.39,12.4,12.38,12.39,85600.0,10.7929,10.8016,10.7842,10.7929,85600.0
2010-02-19 12:45:00,12.39,12.4,12.39,12.39,24400.0,10.7929,10.8016,10.7929,10.7929,24400.0
2010-02-19 12:50:00,12.4,12.4,12.39,12.4,13900.0,10.8016,10.8016,10.7929,10.8016,13900.0
2010-02-19 12:55:00,12.39,12.4,12.38,12.4,110500.0,10.7929,10.8016,10.7842,10.8016,110500.0
2010-02-19 13:00:00,12.4,12.41,12.39,12.4,156800.0,10.8016,10.8103,10.7929,10.8016,156800.0
2010-02-19 13:05:00,12.4,12.4,12.38,12.4,79900.0,10.8016,10.8016,10.7842,10.8016,79900.0
2010-02-19 13:10:00,12.39,12.4,12.39,12.39,89200.0,10.7929,10.8016,10.7929,10.7929,89200.0
2010-02-19 13:15:00,12.4,12.4,12.39,12.39,7600.0,10.8016,10.8016,10.7929,10.7929,7600.0
2010-02-19 13:20:00,12.4,12.4,12.38,12.39,54700.0,10.8016,10.8016,10.7842,10.7929,54700.0
2010-02-19 13:25:00,12.39,12.39,12.38,12.39,8500.0,10.7929,10.7929,10.7842,10.7929,8500.0
2010-02-19 13:30:00,12.38,12.4,12.38,12.39,132300.0,10.7842,10.8016,10.7842,10.7929,132300.0
2010-02-19 13:35:00,12.4,12.4,12.38,12.38,96900.0,10.8016,10.8016,10.7842,10.7842,96900.0
2010-02-19 13:40:00,12.39,12.4,12.38,12.39,66900.0,10.7929,10.8016,10.7842,10.7929,66900.0
2010-02-19 13:45:00,12.39,12.4,12.38,12.4,89100.0,10.7929,10.8016,10.7842,10.8016,89100.0
2010-02-19 13:50:00,12.4,12.4,12.38,12.38,69300.0,10.8016,10.8016,10.7842,10.7842,69300.0
2010-02-19 13:55:00,12.39,12.39,12.38,12.38,25000.0,10.7929,10.7929,10.7842,10.7842,25000.0
2010-02-19 14:00:00,12.38,12.39,12.37,12.37,54700.0,10.7842,10.7929,10.7755,10.7755,54700.0
2010-02-19 14:05:00,12.37,12.38,12.37,12.38,36600.0,10.7755,10.7842,10.7755,10.7842,36600.0
2010-02-19 14:10:00,12.38,12.4,12.38,12.39,62600.0,10.7842,10.8016,10.7842,10.7929,62600.0
2010-02-19 14:15:00,12.39,12.4,12.38,12.38,21500.0,10.7929,10.8016,10.7842,10.7842,21500.0
2010-02-19 14:20:00,12.39,12.39,12.38,12.39,7400.0,10.7929,10.7929,10.7842,10.7929,7400.0
2010-02-19 14:25:00,12.39,12.4,12.37,12.4,177000.0,10.7929,10.8016,10.7755,10.8016,177000.0
2010-02-19 14:30:00,12.4,12.4,12.37,12.39,114400.0,10.8016,10.8016,10.7755,10.7929,114400.0
2010-02-19 14:35:00,12.39,12.39,12.37,12.38,70100.0,10.7929,10.7929,10.7755,10.7842,70100.0
2010-02-19 14:40:00,12.38,12.38,12.37,12.38,6200.0,10.7842,10.7842,10.7755,10.7842,6200.0
2010-02-19 14:45:00,12.38,12.38,12.37,12.38,6200.0,10.7842,10.7842,10.7755,10.7842,6200.0
2010-02-19 14:50:00,12.38,12.39,12.36,12.39,166400.0,10.7842,10.7929,10.7668,10.7929,166400.0
2010-02-19 14:55:00,12.39,12.4,12.38,12.39,39900.0,10.7929,10.8016,10.7842,10.7929,39900.0
2010-02-19 15:00:00,12.39,12.39,12.38,12.38,12300.0,10.7929,10.7929,10.7842,10.7842,12300.0
2010-02-19 15:05:00,12.38,12.4,12.38,12.39,64200.0,10.7842,10.8016,10.7842,10.7929,64200.0
2010-02-19 15:10:00,12.39,12.39,12.38,12.38,50200.0,10.7929,10.7929,10.7842,10.7842,50200.0
2010-02-19 15:15:00,12.38,12.39,12.37,12.37,82300.0,10.7842,10.7929,10.7755,10.7755,82300.0
2010-02-19 15:20:00,12.38,12.39,12.37,12.38,198600.0,10.7842,10.7929,10.7755,10.7842,198600.0
2010-02-19 15:25:00,12.38,12.39,12.38,12.39,67700.0,10.7842,10.7929,10.7842,10.7929,67700.0
2010-02-19 15:30:00,12.39,12.39,12.37,12.38,102100.0,10.7929,10.7929,10.7755,10.7842,102100.0
2010-02-19 15:35:00,12.38,12.38,12.37,12.38,51000.0,10.7842,10.7842,10.7755,10.7842,51000.0
2010-02-19 15:40:00,12.38,12.4,12.37,12.4,205500.0,10.7842,10.8016,10.7755,10.8016,205500.0
2010-02-19 15:45:00,12.4,12.41,12.39,12.4,338100.0,10.8016,10.8103,10.7929,10.8016,338100.0
2010-02-19 15:50:00,12.4,12.41,12.39,12.4,333000.0,10.8016,10.8103,10.7929,10.8016,333000.0
2010-02-19 15:55:00,12.41,12.44,12.4,12.43,884600.0,10.8103,10.8364,10.8016,10.8277,884600.0
2010-02-22 09:30:00,12.45,12.73,12.45,12.68,312300.0,10.8452,11.0891,10.8452,11.0455,312300.0
2010-02-22 09:35:00,12.68,12.72,12.65,12.71,204800.0,11.0455,11.0804,11.0194,11.0716,204800.0
2010-02-22 09:40:00,12.71,12.73,12.64,12.64,151900.0,11.0716,11.0891,11.0107,11.0107,151900.0
2010-02-22 09:45:00,12.65,12.67,12.63,12.66,163300.0,11.0194,11.0368,11.002,11.0281,163300.0
2010-02-22 09:50:00,12.65,12.68,12.65,12.67,137800.0,11.0194,11.0455,11.0194,11.0368,137800.0
2010-02-22 09:55:00,12.67,12.69,12.66,12.67,230500.0,11.0368,11.0542,11.0281,11.0368,230500.0
2010-02-22 10:00:00,12.66,12.67,12.59,12.59,268400.0,11.0281,11.0368,10.9671,10.9671,268400.0
2010-02-22 10:05:00,12.59,12.62,12.55,12.61,253400.0,10.9671,10.9932,10.9323,10.9845,253400.0
2010-02-22 10:10:00,12.61,12.62,12.58,12.59,131700.0,10.9845,10.9932,10.9584,10.9671,131700.0
2010-02-22 10:15:00,12.58,12.59,12.56,12.57,145900.0,10.9584,10.9671,10.941,10.9497,145900.0
2010-02-22 10:20:00,12.57,12.6,12.56,12.6,162400.0,10.9497,10.9758,10.941,10.9758,162400.0
2010-02-22 10:25:00,12.59,12.63,12.59,12.63,54300.0,10.9671,11.002,10.9671,11.002,54300.0
2010-02-22 10:30:00,12.62,12.64,12.62,12.63,94000.0,10.9932,11.0107,10.9932,11.002,94000.0
2010-02-22 10:35:00,12.62,12.65,12.62,12.65,91100.0,10.9932,11.0194,10.9932,11.0194,91100.0
2010-02-22 10:40:00,12.65,12.65,12.64,12.65,55200.0,11.0194,11.0194,11.0107,11.0194,55200.0
2010-02-22 10:45:00,12.65,12.66,12.64,12.66,76700.0,11.0194,11.0281,11.0107,11.0281,76700.0
2010-02-22 10:50:00,12.66,12.67,12.65,12.67,81000.0,11.0281,11.0368,11.0194,11.0368,81000.0
2010-02-22 10:55:00,12.67,12.67,12.62,12.64,124100.0,11.0368,11.0368,10.9932,11.0107,124100.0
2010-02-22 11:00:00,12.64,12.66,12.63,12.65,76900.0,11.0107,11.0281,11.002,11.0194,76900.0
2010-02-22 11:05:00,12.65,12.66,12.64,12.65,72200.0,11.0194,11.0281,11.0107,11.0194,72200.0
2010-02-22 11:10:00,12.65,12.65,12.61,12.61,144700.0,11.0194,11.0194,10.9845,10.9845,144700.0
2010-02-22 11:15:00,12.61,12.63,12.59,12.63,98400.0,10.9845,11.002,10.9671,11.002,98400.0
2010-02-22 11:20:00,12.63,12.64,12.62,12.63,84400.0,11.002,11.0107,10.9932,11.002,84400.0
2010-02-22 11:25:00,12.63,12.65,12.62,12.62,102700.0,11.002,11.0194,10.9932,10.9932,102700.0
2010-02-22 11:30:00,12.63,12.63,12.61,12.61,84400.0,11.002,11.002,10.9845,10.9845,84400.0
2010-02-22 11:35:00,12.62,12.62,12.61,12.61,59700.0,10.9932,10.9932,10.9845,10.9845,59700.0
2010-02-22 11:40:00,12.61,12.64,12.61,12.64,185700.0,10.9845,11.0107,10.9845,11.0107,185700.0
2010-02-22 11:45:00,12.64,12.65,12.63,12.65,79000.0,11.0107,11.0194,11.002,11.0194,79000.0
2010-02-22 11:50:00,12.64,12.65,12.64,12.65,64100.0,11.0107,11.0194,11.0107,11.0194,64100.0
2010-02-22 11:55:00,12.65,12.69,12.64,12.68,84000.0,11.0194,11.0542,11.0107,11.0455,84000.0
2010-02-22 12:00:00,12.69,12.7,12.68,12.69,58300.0,11.0542,11.0629,11.0455,11.0542,58300.0
2010-02-22 12:05:00,12.69,12.71,12.69,12.7,65700.0,11.0542,11.0716,11.0542,11.0629,65700.0
2010-02-22 12:10:00,12.71,12.71,12.7,12.71,78900.0,11.0716,11.0716,11.0629,11.0716,78900.0
2010-02-22 12:15:00,12.71,12.71,12.68,12.7,111500.0,11.0716,11.0716,11.0455,11.0629,111500.0
2010-02-22 12:20:00,12.69,12.7,12.67,12.67,89700.0,11.0542,11.0629,11.0368,11.0368,89700.0
2010-02-22 12:25:00,12.67,12.68,12.66,12.66,72700.0,11.0368,11.0455,11.0281,11.0281,72700.0
2010-02-22 12:30:00,12.67,12.69,12.66,12.69,65000.0,11.0368,11.0542,11.0281,11.0542,65000.0
2010-02-22 12:35:00,12.69,12.72,12.69,12.71,111700.0,11.0542,11.0804,11.0542,11.0716,111700.0
2010-02-22 12:40:00,12.71,12.72,12.7,12.71,67300.0,11.0716,11.0804,11.0629,11.0716,67300.0
2010-02-22 12:45:00,12.7,12.71,12.69,12.7,94900.0,11.0629,11.0716,11.0542,11.0629,94900.0
2010-02-22 12:50:00,12.71,12.71,12.7,12.71,43300.0,11.0716,11.0716,11.0629,11.0716,43300.0
2010-02-22 12:55:00,12.7,12.71,12.7,12.71,14200.0,11.0629,11.0716,11.0629,11.0716,14200.0
2010-02-22 13:00:00,12.7,12.71,12.7,12.71,32100.0,11.0629,11.0716,11.0629,11.0716,32100.0
2010-02-22 13:05:00,12.7,12.71,12.69,12.7,38600.0,11.0629,11.0716,11.0542,11.0629,38600.0
2010-02-22 13:10:00,12.69,12.7,12.69,12.69,25400.0,11.0542,11.0629,11.0542,11.0542,25400.0
2010-02-22 13:15:00,12.69,12.7,12.65,12.68,577100.0,11.0542,11.0629,11.0194,11.0455,577100.0
2010-02-22 13:20:00,12.69,12.69,12.67,12.67,58000.0,11.0542,11.0542,11.0368,11.0368,58000.0
2010-02-22 13:25:00,12.68,12.68,12.64,12.64,155400.0,11.0455,11.0455,11.0107,11.0107,155400.0
2010-02-22 13:30:00,12.64,12.65,12.62,12.62,177200.0,11.0107,11.0194,10.9932,10.9932,177200.0
2010-02-22 13:35:00,12.62,12.63,12.61,12.61,27500.0,10.9932,11.002,10.9845,10.9845,27500.0
2010-02-22 13:40:00,12.62,12.62,12.59,12.61,114800.0,10.9932,10.9932,10.9671,10.9845,114800.0
2010-02-22 13:45:00,12.6,12.61,12.58,12.59,106200.0,10.9758,10.9845,10.9584,10.9671,106200.0
2010-02-22 13:50:00,12.58,12.59,12.57,12.57,25900.0,10.9584,10.9671,10.9497,10.9497,25900.0
2010-02-22 13:55:00,12.58,12.58,12.57,12.58,45700.0,10.9584,10.9584,10.9497,10.9584,45700.0
2010-02-22 14:00:00,12.57,12.58,12.56,12.58,88600.0,10.9497,10.9584,10.941,10.9584,88600.0
2010-02-22 14:05:00,12.58,12.59,12.57,12.58,31300.0,10.9584,10.9671,10.9497,10.9584,31300.0
2010-02-22 14:10:00,12.58,12.6,12.58,12.59,79500.0,10.9584,10.9758,10.9584,10.9671,79500.0
2010-02-22 14:15:00,12.59,12.6,12.59,12.59,22700.0,10.9671,10.9758,10.9671,10.9671,22700.0
2010-02-22 14:20:00,12.6,12.62,12.58,12.59,173300.0,10.9758,10.9932,10.9584,10.9671,173300.0
2010-02-22 14:25:00,12.59,12.59,12.57,12.57,58100.0,10.9671,10.9671,10.9497,10.9497,58100.0
2010-02-22 14:30:00,12.57,12.58,12.57,12.58,30100.0,10.9497,10.9584,10.9497,10.9584,30100.0
2010-02-22 14:35:00,12.58,12.58,12.56,12.56,51300.0,10.9584,10.9584,10.941,10.941,51300.0
2010-02-22 14:40:00,12.56,12.57,12.56,12.56,36100.0,10.941,10.9497,10.941,10.941,36100.0
2010-02-22 14:45:00,12.56,12.59,12.56,12.58,162900.0,10.941,10.9671,10.941,10.9584,162900.0
2010-02-22 14:50:00,12.59,12.6,12.57,12.57,255300.0,10.9671,10.9758,10.9497,10.9497,255300.0
2010-02-22 14:55:00,12.57,12.63,12.56,12.61,295700.0,10.9497,11.002,10.941,10.9845,295700.0
2010-02-22 15:00:00,12.61,12.61,12.58,12.6,275700.0,10.9845,10.9845,10.9584,10.9758,275700.0
2010-02-22 15:05:00,12.6,12.6,12.57,12.58,312200.0,10.9758,10.9758,10.9497,10.9584,312200.0
2010-02-22 15:10:00,12.58,12.64,12.58,12.64,211900.0,10.9584,11.0107,10.9584,11.0107,211900.0
2010-02-22 15:15:00,12.63,12.65,12.59,12.59,152200.0,11.002,11.0194,10.9671,10.9671,152200.0
2010-02-22 15:20:00,12.6,12.6,12.57,12.58,108900.0,10.9758,10.9758,10.9497,10.9584,108900.0
2010-02-22 15:25:00,12.59,12.6,12.57,12.57,180700.0,10.9671,10.9758,10.9497,10.9497,180700.0
2010-02-22 15:30:00,12.58,12.58,12.54,12.55,131800.0,10.9584,10.9584,10.9236,10.9323,131800.0
2010-02-22 15:35:00,12.55,12.55,12.54,12.54,60200.0,10.9323,10.9323,10.9236,10.9236,60200.0
2010-02-22 15:40:00,12.55,12.55,12.5,12.5,166700.0,10.9323,10.9323,10.8887,10.8887,166700.0
2010-02-22 15:45:00,12.51,12.52,12.48,12.49,361000.0,10.8974,10.9061,10.8713,10.88,361000.0
2010-02-22 15:50:00,12.5,12.5,12.49,12.49,216500.0,10.8887,10.8887,10.88,10.88,216500.0
2010-02-22 15:55:00,12.5,12.51,12.49,12.51,266800.0,10.8887,10.8974,10.88,10.8974,266800.0
2010-02-23 09:30:00,12.51,12.61,12.51,12.6,94100.0,10.8974,10.9845,10.8974,10.9758,94100.0
2010-02-23 09:35:00,12.6,12.6,12.38,12.42,219200.0,10.9758,10.9758,10.7842,10.819,219200.0
2010-02-23 09:40:00,12.42,12.5,12.41,12.5,181200.0,10.819,10.8887,10.8103,10.8887,181200.0
2010-02-23 09:45:00,12.5,12.56,12.49,12.54,175700.0,10.8887,10.941,10.88,10.9236,175700.0
2010-02-23 09:50:00,12.54,12.55,12.52,12.53,153600.0,10.9236,10.9323,10.9061,10.9148,153600.0
2010-02-23 09:55:00,12.53,12.58,12.53,12.56,171800.0,10.9148,10.9584,10.9148,10.941,171800.0
2010-02-23 10:00:00,12.56,12.57,12.41,12.47,306200.0,10.941,10.9497,10.8103,10.8626,306200.0
2010-02-23 10:05:00,12.47,12.49,12.46,12.49,80700.0,10.8626,10.88,10.8539,10.88,80700.0
2010-02-23 10:10:00,12.49,12.5,12.41,12.42,167700.0,10.88,10.8887,10.8103,10.819,167700.0
2010-02-23 10:15:00,12.41,12.41,12.38,12.4,177300.0,10.8103,10.8103,10.7842,10.8016,177300.0
2010-02-23 10:20:00,12.4,12.41,12.39,12.4,62700.0,10.8016,10.8103,10.7929,10.8016,62700.0
2010-02-23 10:25:00,12.4,12.41,12.39,12.39,149100.0,10.8016,10.8103,10.7929,10.7929,149100.0
2010-02-23 10:30:00,12.39,12.4,12.39,12.4,52900.0,10.7929,10.8016,10.7929,10.8016,52900.0
2010-02-23 10:35:00,12.4,12.4,12.37,12.4,115300.0,10.8016,10.8016,10.7755,10.8016,115300.0
2010-02-23 10:40:00,12.4,12.45,12.39,12.45,162400.0,10.8016,10.8452,10.7929,10.8452,162400.0
2010-02-23 10:45:00,12.45,12.47,12.44,12.47,39500.0,10.8452,10.8626,10.8364,10.8626,39500.0
2010-02-23 10:50:00,12.47,12.47,12.43,12.43,109100.0,10.8626,10.8626,10.8277,10.8277,109100.0
2010-02-23 10:55:00,12.44,12.46,12.41,12.46,127500.0,10.8364,10.8539,10.8103,10.8539,127500.0
2010-02-23 11:00:00,12.45,12.47,12.45,12.45,123200.0,10.8452,10.8626,10.8452,10.8452,123200.0
2010-02-23 11:05:00,12.45,12.47,12.42,12.47,96300.0,10.8452,10.8626,10.819,10.8626,96300.0
2010-02-23 11:10:00,12.47,12.49,12.46,12.47,80800.0,10.8626,10.88,10.8539,10.8626,80800.0
2010-02-23 11:15:00,12.47,12.47,12.43,12.45,171200.0,10.8626,10.8626,10.8277,10.8452,171200.0
2010-02-23 11:20:00,12.45,12.47,12.43,12.43,165700.0,10.8452,10.8626,10.8277,10.8277,165700.0
2010-02-23 11:25:00,12.44,12.45,12.43,12.44,101600.0,10.8364,10.8452,10.8277,10.8364,101600.0
2010-02-23 11:30:00,12.44,12.48,12.44,12.48,202900.0,10.8364,10.8713,10.8364,10.8713,202900.0
2010-02-23 11:35:00,12.48,12.51,12.48,12.51,60400.0,10.8713,10.8974,10.8713,10.8974,60400.0
2010-02-23 11:40:00,12.51,12.53,12.5,12.5,142100.0,10.8974,10.9148,10.8887,10.8887,142100.0
2010-02-23 11:45:00,12.5,12.51,12.48,12.49,189900.0,10.8887,10.8974,10.8713,10.88,189900.0
2010-02-23 11:50:00,12.48,12.49,12.48,12.48,140700.0,10.8713,10.88,10.8713,10.8713,140700.0
2010-02-23 11:55:00,12.49,12.49,12.4,12.45,701500.0,10.88,10.88,10.8016,10.8452,701500.0
2010-02-23 12:00:00,12.45,12.46,12.42,12.42,134500.0,10.8452,10.8539,10.819,10.819,134500.0
2010-02-23 12:05:00,12.42,12.43,12.41,12.42,108700.0,10.819,10.8277,10.8103,10.819,108700.0
2010-02-23 12:10:00,12.42,12.43,12.39,12.39,189000.0,10.819,10.8277,10.7929,10.7929,189000.0
2010-02-23 12:15:00,12.39,12.4,12.39,12.39,50300.0,10.7929,10.8016,10.7929,10.7929,50300.0
2010-02-23 12:20:00,12.39,12.39,12.35,12.35,129800.0,10.7929,10.7929,10.758,10.758,129800.0
2010-02-23 12:25:00,12.35,12.36,12.34,12.35,74800.0,10.758,10.7668,10.7493,10.758,74800.0
2010-02-23 12:30:00,12.35,12.39,12.34,12.39,230600.0,10.758,10.7929,10.7493,10.7929,230600.0
2010-02-23 12:35:00,12.38,12.4,12.38,12.4,67200.0,10.7842,10.8016,10.7842,10.8016,67200.0
2010-02-23 12:40:00,12.4,12.4,12.39,12.39,93700.0,10.8016,10.8016,10.7929,10.7929,93700.0
2010-02-23 12:45:00,12.4,12.4,12.39,12.4,163500.0,10.8016,10.8016,10.7929,10.8016,163500.0
2010-02-23 12:50:00,12.4,12.4,12.38,12.39,146600.0,10.8016,10.8016,10.7842,10.7929,146600.0
2010-02-23 12:55:00,12.39,12.4,12.38,12.4,66000.0,10.7929,10.8016,10.7842,10.8016,66000.0
2010-02-23 13:00:00,12.4,12.41,12.39,12.39,114700.0,10.8016,10.8103,10.7929,10.7929,114700.0
2010-02-23 13:05:00,12.4,12.4,12.39,12.4,24100.0,10.8016,10.8016,10.7929,10.8016,24100.0
2010-02-23 13:10:00,12.39,12.4,12.39,12.4,62900.0,10.7929,10.8016,10.7929,10.8016,62900.0
2010-02-23 13:15:00,12.39,12.41,12.39,12.4,91800.0,10.7929,10.8103,10.7929,10.8016,91800.0
2010-02-23 13:20:00,12.4,12.41,12.39,12.4,106100.0,10.8016,10.8103,10.7929,10.8016,106100.0
2010-02-23 13:25:00,12.4,12.42,12.4,12.41,113600.0,10.8016,10.819,10.8016,10.8103,113600.0
2010-02-23 13:30:00,12.4,12.43,12.4,12.41,71600.0,10.8016,10.8277,10.8016,10.8103,71600.0
2010-02-23 13:35:00,12.4,12.41,12.4,12.4,24900.0,10.8016,10.8103,10.8016,10.8016,24900.0
2010-02-23 13:40:00,12.41,12.41,12.37,12.38,111900.0,10.8103,10.8103,10.7755,10.7842,111900.0
2010-02-23 13:45:00,12.38,12.39,12.37,12.38,123400.0,10.7842,10.7929,10.7755,10.7842,123400.0
2010-02-23 13:50:00,12.38,12.41,12.38,12.4,82800.0,10.7842,10.8103,10.7842,10.8016,82800.0
2010-02-23 13:55:00,12.41,12.41,12.4,12.4,83800.0,10.8103,10.8103,10.8016,10.8016,83800.0
2010-02-23 14:00:00,12.4,12.41,12.4,12.4,85200.0,10.8016,10.8103,10.8016,10.8016,85200.0
2010-02-23 14:05:00,12.41,12.41,12.39,12.39,92100.0,10.8103,10.8103,10.7929,10.7929,92100.0
2010-02-23 14:10:00,12.39,12.41,12.39,12.41,241400.0,10.7929,10.8103,10.7929,10.8103,241400.0
2010-02-23 14:15:00,12.42,12.44,12.41,12.43,84700.0,10.819,10.8364,10.8103,10.8277,84700.0
2010-02-23 14:20:00,12.43,12.47,12.43,12.46,124400.0,10.8277,10.8626,10.8277,10.8539,124400.0
2010-02-23 14:25:00,12.46,12.47,12.42,12.42,116100.0,10.8539,10.8626,10.819,10.819,116100.0
2010-02-23 14:30:00,12.42,12.44,12.4,12.43,342900.0,10.819,10.8364,10.8016,10.8277,342900.0
2010-02-23 14:35:00,12.43,12.45,12.42,12.45,89800.0,10.8277,10.8452,10.819,10.8452,89800.0
2010-02-23 14:40:00,12.44,12.46,12.44,12.46,78000.0,10.8364,10.8539,10.8364,10.8539,78000.0
2010-02-23 14:45:00,12.46,12.48,12.45,12.46,249400.0,10.8539,10.8713,10.8452,10.8539,249400.0
2010-02-23 14:50:00,12.46,12.48,12.46,12.47,42800.0,10.8539,10.8713,10.8539,10.8626,42800.0
2010-02-23 14:55:00,12.48,12.48,12.43,12.45,518400.0,10.8713,10.8713,10.8277,10.8452,518400.0
2010-02-23 15:00:00,12.45,12.45,12.42,12.43,101200.0,10.8452,10.8452,10.819,10.8277,101200.0
2010-02-23 15:05:00,12.43,12.44,12.42,12.43,57400.0,10.8277,10.8364,10.819,10.8277,57400.0
2010-02-23 15:10:00,12.43,12.48,12.43,12.48,193200.0,10.8277,10.8713,10.8277,10.8713,193200.0
2010-02-23 15:15:00,12.47,12.49,12.46,12.49,142100.0,10.8626,10.88,10.8539,10.88,142100.0
2010-02-23 15:20:00,12.49,12.49,12.48,12.49,58500.0,10.88,10.88,10.8713,10.88,58500.0
2010-02-23 15:25:00,12.49,12.5,12.48,12.49,123500.0,10.88,10.8887,10.8713,10.88,123500.0
2010-02-23 15:30:00,12.5,12.5,12.46,12.46,151100.0,10.8887,10.8887,10.8539,10.8539,151100.0
2010-02-23 15:35:00,12.46,12.49,12.46,12.48,105100.0,10.8539,10.88,10.8539,10.8713,105100.0
2010-02-23 15:40:00,12.48,12.49,12.45,12.45,228200.0,10.8713,10.88,10.8452,10.8452,228200.0
2010-02-23 15:45:00,12.45,12.46,12.44,12.44,84700.0,10.8452,10.8539,10.8364,10.8364,84700.0
2010-02-23 15:50:00,12.44,12.45,12.43,12.44,202600.0,10.8364,10.8452,10.8277,10.8364,202600.0
2010-02-23 15:55:00,12.44,12.45,12.39,12.41,859600.0,10.8364,10.8452,10.7929,10.8103,859600.0
2010-02-24 09:30:00,12.39,12.54,12.34,12.47,477700.0,10.7929,10.9236,10.7493,10.8626,477700.0
2010-02-24 09:35:00,12.47,12.55,12.35,12.51,641600.0,10.8626,10.9323,10.758,10.8974,641600.0
2010-02-24 09:40:00,12.52,12.53,12.48,12.51,183100.0,10.9061,10.9148,10.8713,10.8974,183100.0
2010-02-24 09:45:00,12.52,12.57,12.51,12.57,292600.0,10.9061,10.9497,10.8974,10.9497,292600.0
2010-02-24 09:50:00,12.57,12.61,12.56,12.61,178500.0,10.9497,10.9845,10.941,10.9845,178500.0
2010-02-24 09:55:00,12.6,12.62,12.54,12.55,138900.0,10.9758,10.9932,10.9236,10.9323,138900.0
2010-02-24 10:00:00,12.55,12.55,12.48,12.53,239800.0,10.9323,10.9323,10.8713,10.9148,239800.0
2010-02-24 10:05:00,12.53,12.56,12.52,12.54,108900.0,10.9148,10.941,10.9061,10.9236,108900.0
2010-02-24 10:10:00,12.54,12.55,12.51,12.53,123700.0,10.9236,10.9323,10.8974,10.9148,123700.0
2010-02-24 10:15:00,12.52,12.53,12.48,12.51,119700.0,10.9061,10.9148,10.8713,10.8974,119700.0
2010-02-24 10:20:00,12.51,12.51,12.47,12.47,102300.0,10.8974,10.8974,10.8626,10.8626,102300.0
2010-02-24 10:25:00,12.47,12.53,12.47,12.52,85200.0,10.8626,10.9148,10.8626,10.9061,85200.0
2010-02-24 10:30:00,12.51,12.56,12.51,12.56,143700.0,10.8974,10.941,10.8974,10.941,143700.0
2010-02-24 10:35:00,12.56,12.59,12.55,12.57,167600.0,10.941,10.9671,10.9323,10.9497,167600.0
2010-02-24 10:40:00,12.57,12.58,12.55,12.55,131900.0,10.9497,10.9584,10.9323,10.9323,131900.0
2010-02-24 10:45:00,12.55,12.57,12.54,12.56,234800.0,10.9323,10.9497,10.9236,10.941,234800.0
2010-02-24 10:50:00,12.56,12.57,12.55,12.56,94600.0,10.941,10.9497,10.9323,10.941,94600.0
2010-02-24 10:55:00,12.56,12.56,12.55,12.56,46400.0,10.941,10.941,10.9323,10.941,46400.0
2010-02-24 11:00:00,12.56,12.57,12.55,12.55,189600.0,10.941,10.9497,10.9323,10.9323,189600.0
2010-02-24 11:05:00,12.55,12.56,12.5,12.5,226300.0,10.9323,10.941,10.8887,10.8887,226300.0
2010-02-24 11:10:00,12.51,12.51,12.49,12.49,128600.0,10.8974,10.8974,10.88,10.88,128600.0
2010-02-24 11:15:00,12.49,12.5,12.45,12.45,174200.0,10.88,10.8887,10.8452,10.8452,174200.0
2010-02-24 11:20:00,12.46,12.48,12.45,12.47,116900.0,10.8539,10.8713,10.8452,10.8626,116900.0
2010-02-24 11:25:00,12.47,12.5,12.46,12.5,106300.0,10.8626,10.8887,10.8539,10.8887,106300.0
2010-02-24 11:30:00,12.49,12.5,12.48,12.5,93200.0,10.88,10.8887,10.8713,10.8887,93200.0
2010-02-24 11:35:00,12.5,12.51,12.49,12.5,86900.0,10.8887,10.8974,10.88,10.8887,86900.0
2010-02-24 11:40:00,12.51,12.51,12.48,12.48,54200.0,10.8974,10.8974,10.8713,10.8713,54200.0
2010-02-24 11:45:00,12.48,12.5,12.48,12.5,59100.0,10.8713,10.8887,10.8713,10.8887,59100.0
2010-02-24 11:50:00,12.5,12.51,12.5,12.5,43200.0,10.8887,10.8974,10.8887,10.8887,43200.0
2010-02-24 11:55:00,12.51,12.52,12.46,12.47,159100.0,10.8974,10.9061,10.8539,10.8626,159100.0
2010-02-24 12:00:00,12.47,12.5,12.46,12.5,362300.0,10.8626,10.8887,10.8539,10.8887,362300.0
2010-02-24 12:05:00,12.5,12.52,12.49,12.51,53500.0,10.8887,10.9061,10.88,10.8974,53500.0
2010-02-24 12:10:00,12.52,12.54,12.51,12.53,41700.0,10.9061,10.9236,10.8974,10.9148,41700.0
2010-02-24 12:15:00,12.53,12.54,12.51,12.54,103200.0,10.9148,10.9236,10.8974,10.9236,103200.0
2010-02-24 12:20:00,12.53,12.53,12.51,12.51,65900.0,10.9148,10.9148,10.8974,10.8974,65900.0
2010-02-24 12:25:00,12.52,12.52,12.49,12.5,46200.0,10.9061,10.9061,10.88,10.8887,46200.0
2010-02-24 12:30:00,12.49,12.5,12.47,12.47,58900.0,10.88,10.8887,10.8626,10.8626,58900.0
2010-02-24 12:35:00,12.48,12.48,12.47,12.47,49900.0,10.8713,10.8713,10.8626,10.8626,49900.0
2010-02-24 12:40:00,12.47,12.48,12.46,12.47,42900.0,10.8626,10.8713,10.8539,10.8626,42900.0
2010-02-24 12:45:00,12.47,12.48,12.45,12.45,58200.0,10.8626,10.8713,10.8452,10.8452,58200.0
2010-02-24 12:50:00,12.46,12.46,12.43,12.46,154100.0,10.8539,10.8539,10.8277,10.8539,154100.0
2010-02-24 12:55:00,12.46,12.47,12.45,12.47,94800.0,10.8539,10.8626,10.8452,10.8626,94800.0
2010-02-24 13:00:00,12.47,12.51,12.46,12.49,322400.0,10.8626,10.8974,10.8539,10.88,322400.0
2010-02-24 13:05:00,12.49,12.5,12.48,12.5,26100.0,10.88,10.8887,10.8713,10.8887,26100.0
2010-02-24 13:10:00,12.5,12.51,12.49,12.51,30100.0,10.8887,10.8974,10.88,10.8974,30100.0
2010-02-24 13:15:00,12.5,12.51,12.49,12.5,90400.0,10.8887,10.8974,10.88,10.8887,90400.0
2010-02-24 13:20:00,12.5,12.5,12.49,12.5,34900.0,10.8887,10.8887,10.88,10.8887,34900.0
2010-02-24 13:25:00,12.5,12.51,12.49,12.49,50100.0,10.8887,10.8974,10.88,10.88,50100.0
2010-02-24 13:30:00,12.5,12.51,12.46,12.46,124200.0,10.8887,10.8974,10.8539,10.8539,124200.0
2010-02-24 13:35:00,12.47,12.48,12.46,12.48,63500.0,10.8626,10.8713,10.8539,10.8713,63500.0
2010-02-24 13:40:00,12.48,12.48,12.44,12.44,146900.0,10.8713,10.8713,10.8364,10.8364,146900.0
2010-02-24 13:45:00,12.44,12.44,12.41,12.41,147000.0,10.8364,10.8364,10.8103,10.8103,147000.0
2010-02-24 13:50:00,12.41,12.42,12.38,12.39,137500.0,10.8103,10.819,10.7842,10.7929,137500.0
2010-02-24 13:55:00,12.39,12.41,12.39,12.4,90000.0,10.7929,10.8103,10.7929,10.8016,90000.0
2010-02-24 14:00:00,12.4,12.41,12.39,12.39,107600.0,10.8016,10.8103,10.7929,10.7929,107600.0
2010-02-24 14:05:00,12.39,12.4,12.39,12.39,89600.0,10.7929,10.8016,10.7929,10.7929,89600.0
2010-02-24 14:10:00,12.39,12.4,12.39,12.39,83000.0,10.7929,10.8016,10.7929,10.7929,83000.0
2010-02-24 14:15:00,12.39,12.4,12.36,12.39,190800.0,10.7929,10.8016,10.7668,10.7929,190800.0
2010-02-24 14:20:00,12.39,12.4,12.38,12.39,58200.0,10.7929,10.8016,10.7842,10.7929,58200.0
2010-02-24 14:25:00,12.4,12.4,12.39,12.39,81000.0,10.8016,10.8016,10.7929,10.7929,81000.0
2010-02-24 14:30:00,12.39,12.4,12.37,12.37,94100.0,10.7929,10.8016,10.7755,10.7755,94100.0
2010-02-24 14:35:00,12.37,12.37,12.35,12.35,133000.0,10.7755,10.7755,10.758,10.758,133000.0
2010-02-24 14:40:00,12.35,12.37,12.34,12.36,118900.0,10.758,10.7755,10.7493,10.7668,118900.0
2010-02-24 14:45:00,12.36,12.38,12.36,12.36,142500.0,10.7668,10.7842,10.7668,10.7668,142500.0
2010-02-24 14:50:00,12.36,12.37,12.35,12.35,100700.0,10.7668,10.7755,10.758,10.758,100700.0
2010-02-24 14:55:00,12.35,12.36,12.35,12.35,75700.0,10.758,10.7668,10.758,10.758,75700.0
2010-02-24 15:00:00,12.36,12.37,12.35,12.36,108500.0,10.7668,10.7755,10.758,10.7668,108500.0
2010-02-24 15:05:00,12.36,12.41,12.36,12.41,150800.0,10.7668,10.8103,10.7668,10.8103,150800.0
2010-02-24 15:10:00,12.4,12.43,12.4,12.42,166000.0,10.8016,10.8277,10.8016,10.819,166000.0
2010-02-24 15:15:00,12.41,12.42,12.4,12.4,81800.0,10.8103,10.819,10.8016,10.8016,81800.0
2010-02-24 15:20:00,12.4,12.41,12.38,12.38,118300.0,10.8016,10.8103,10.7842,10.7842,118300.0
2010-02-24 15:25:00,12.38,12.39,12.37,12.37,93600.0,10.7842,10.7929,10.7755,10.7755,93600.0
2010-02-24 15:30:00,12.37,12.38,12.36,12.36,94200.0,10.7755,10.7842,10.7668,10.7668,94200.0
2010-02-24 15:35:00,12.36,12.42,12.36,12.42,190800.0,10.7668,10.819,10.7668,10.819,190800.0
2010-02-24 15:40:00,12.41,12.44,12.41,12.41,143300.0,10.8103,10.8364,10.8103,10.8103,143300.0
2010-02-24 15:45:00,12.42,12.45,12.4,12.42,403200.0,10.819,10.8452,10.8016,10.819,403200.0
2010-02-24 15:50:00,12.43,12.44,12.42,12.44,204700.0,10.8277,10.8364,10.819,10.8364,204700.0
2010-02-24 15:55:00,12.44,12.44,12.41,12.42,425600.0,10.8364,10.8364,10.8103,10.819,425600.0
2010-02-25 09:30:00,12.37,12.38,12.2,12.3,130300.0,10.7755,10.7842,10.6274,10.7145,130300.0
2010-02-25 09:35:00,12.3,12.3,12.26,12.26,63800.0,10.7145,10.7145,10.6796,10.6796,63800.0
2010-02-25 09:40:00,12.26,12.31,12.22,12.23,81200.0,10.6796,10.7232,10.6448,10.6535,81200.0
2010-02-25 09:45:00,12.22,12.24,12.2,12.24,55000.0,10.6448,10.6622,10.6274,10.6622,55000.0
2010-02-25 09:50:00,12.23,12.28,12.23,12.27,131700.0,10.6535,10.6971,10.6535,10.6884,131700.0
2010-02-25 09:55:00,12.28,12.35,12.27,12.35,57200.0,10.6971,10.758,10.6884,10.758,57200.0
2010-02-25 10:00:00,12.34,12.35,12.31,12.33,91500.0,10.7493,10.758,10.7232,10.7406,91500.0
2010-02-25 10:05:00,12.33,12.34,12.32,12.34,80700.0,10.7406,10.7493,10.7319,10.7493,80700.0
2010-02-25 10:10:00,12.34,12.36,12.33,12.36,81200.0,10.7493,10.7668,10.7406,10.7668,81200.0
2010-02-25 10:15:00,12.35,12.4,12.35,12.4,128200.0,10.758,10.8016,10.758,10.8016,128200.0
2010-02-25 10:20:00,12.4,12.44,12.39,12.44,118400.0,10.8016,10.8364,10.7929,10.8364,118400.0
2010-02-25 10:25:00,12.43,12.5,12.43,12.5,133800.0,10.8277,10.8887,10.8277,10.8887,133800.0
2010-02-25 10:30:00,12.5,12.5,12.49,12.5,36500.0,10.8887,10.8887,10.88,10.8887,36500.0
2010-02-25 10:35:00,12.49,12.5,12.47,12.48,102800.0,10.88,10.8887,10.8626,10.8713,102800.0
2010-02-25 10:40:00,12.48,12.49,12.48,12.48,56400.0,10.8713,10.88,10.8713,10.8713,56400.0
2010-02-25 10:45:00,12.48,12.5,12.48,12.49,77400.0,10.8713,10.8887,10.8713,10.88,77400.0
2010-02-25 10:50:00,12.49,12.5,12.45,12.46,123100.0,10.88,10.8887,10.8452,10.8539,123100.0
2010-02-25 10:55:00,12.46,12.47,12.42,12.44,124300.0,10.8539,10.8626,10.819,10.8364,124300.0
2010-02-25 11:00:00,12.44,12.44,12.38,12.38,186900.0,10.8364,10.8364,10.7842,10.7842,186900.0
2010-02-25 11:05:00,12.38,12.41,12.38,12.39,83800.0,10.7842,10.8103,10.7842,10.7929,83800.0
2010-02-25 11:10:00,12.4,12.42,12.39,12.4,73600.0,10.8016,10.819,10.7929,10.8016,73600.0
2010-02-25 11:15:00,12.4,12.4,12.38,12.4,69000.0,10.8016,10.8016,10.7842,10.8016,69000.0
2010-02-25 11:20:00,12.39,12.4,12.35,12.36,87700.0,10.7929,10.8016,10.758,10.7668,87700.0
2010-02-25 11:25:00,12.36,12.37,12.36,12.36,23500.0,10.7668,10.7755,10.7668,10.7668,23500.0
2010-02-25 11:30:00,12.36,12.37,12.35,12.35,48300.0,10.7668,10.7755,10.758,10.758,48300.0
2010-02-25 11:35:00,12.35,12.36,12.35,12.35,44000.0,10.758,10.7668,10.758,10.758,44000.0
2010-02-25 11:40:00,12.35,12.37,12.35,12.36,85600.0,10.758,10.7755,10.758,10.7668,85600.0
2010-02-25 11:45:00,12.37,12.37,12.36,12.36,38800.0,10.7755,10.7755,10.7668,10.7668,38800.0
2010-02-25 11:50:00,12.36,12.37,12.32,12.32,136300.0,10.7668,10.7755,10.7319,10.7319,136300.0
2010-02-25 11:55:00,12.32,12.33,12.3,12.3,88100.0,10.7319,10.7406,10.7145,10.7145,88100.0
2010-02-25 12:00:00,12.3,12.31,12.28,12.28,65300.0,10.7145,10.7232,10.6971,10.6971,65300.0
2010-02-25 12:05:00,12.28,12.3,12.28,12.3,58700.0,10.6971,10.7145,10.6971,10.7145,58700.0
2010-02-25 12:10:00,12.3,12.32,12.3,12.32,80900.0,10.7145,10.7319,10.7145,10.7319,80900.0
2010-02-25 12:15:00,12.32,12.36,12.32,12.36,56500.0,10.7319,10.7668,10.7319,10.7668,56500.0
2010-02-25 12:20:00,12.36,12.36,12.35,12.36,24100.0,10.7668,10.7668,10.758,10.7668,24100.0
2010-02-25 12:25:00,12.36,12.37,12.35,12.37,42100.0,10.7668,10.7755,10.758,10.7755,42100.0
2010-02-25 12:30:00,12.37,12.39,12.37,12.39,40800.0,10.7755,10.7929,10.7755,10.7929,40800.0
2010-02-25 12:35:00,12.39,12.39,12.37,12.37,62700.0,10.7929,10.7929,10.7755,10.7755,62700.0
2010-02-25 12:40:00,12.38,12.38,12.35,12.35,73700.0,10.7842,10.7842,10.758,10.758,73700.0
2010-02-25 12:45:00,12.35,12.36,12.35,12.35,18400.0,10.758,10.7668,10.758,10.758,18400.0
2010-02-25 12:50:00,12.36,12.37,12.34,12.34,154200.0,10.7668,10.7755,10.7493,10.7493,154200.0
2010-02-25 12:55:00,12.35,12.35,12.31,12.31,39400.0,10.758,10.758,10.7232,10.7232,39400.0
2010-02-25 13:00:00,12.32,12.34,12.31,12.33,51300.0,10.7319,10.7493,10.7232,10.7406,51300.0
2010-02-25 13:05:00,12.34,12.34,12.33,12.33,18100.0,10.7493,10.7493,10.7406,10.7406,18100.0
2010-02-25 13:10:00,12.34,12.35,12.33,12.35,49600.0,10.7493,10.758,10.7406,10.758,49600.0
2010-02-25 13:15:00,12.35,12.36,12.34,12.35,37300.0,10.758,10.7668,10.7493,10.758,37300.0
2010-02-25 13:20:00,12.35,12.37,12.34,12.37,44600.0,10.758,10.7755,10.7493,10.7755,44600.0
2010-02-25 13:25:00,12.37,12.37,12.35,12.35,27300.0,10.7755,10.7755,10.758,10.758,27300.0
2010-02-25 13:30:00,12.36,12.38,12.35,12.37,52600.0,10.7668,10.7842,10.758,10.7755,52600.0
2010-02-25 13:35:00,12.37,12.38,12.35,12.37,64600.0,10.7755,10.7842,10.758,10.7755,64600.0
2010-02-25 13:40:00,12.38,12.39,12.36,12.37,46500.0,10.7842,10.7929,10.7668,10.7755,46500.0
2010-02-25 13:45:00,12.36,12.4,12.36,12.4,33100.0,10.7668,10.8016,10.7668,10.8016,33100.0
2010-02-25 13:50:00,12.4,12.41,12.39,12.39,103800.0,10.8016,10.8103,10.7929,10.7929,103800.0
2010-02-25 13:55:00,12.39,12.41,12.39,12.4,93800.0,10.7929,10.8103,10.7929,10.8016,93800.0
2010-02-25 14:00:00,12.41,12.43,12.4,12.41,97400.0,10.8103,10.8277,10.8016,10.8103,97400.0
2010-02-25 14:05:00,12.41,12.42,12.39,12.39,64500.0,10.8103,10.819,10.7929,10.7929,64500.0
2010-02-25 14:10:00,12.39,12.4,12.39,12.4,34500.0,10.7929,10.8016,10.7929,10.8016,34500.0
2010-02-25 14:15:00,12.4,12.41,12.37,12.37,76700.0,10.8016,10.8103,10.7755,10.7755,76700.0
2010-02-25 14:20:00,12.38,12.39,12.37,12.39,61700.0,10.7842,10.7929,10.7755,10.7929,61700.0
2010-02-25 14:25:00,12.38,12.41,12.38,12.38,67500.0,10.7842,10.8103,10.7842,10.7842,67500.0
2010-02-25 14:30:00,12.38,12.38,12.36,12.38,85500.0,10.7842,10.7842,10.7668,10.7842,85500.0
2010-02-25 14:35:00,12.38,12.4,12.38,12.39,127600.0,10.7842,10.8016,10.7842,10.7929,127600.0
2010-02-25 14:40:00,12.38,12.39,12.34,12.35,117300.0,10.7842,10.7929,10.7493,10.758,117300.0
2010-02-25 14:45:00,12.35,12.38,12.34,12.37,56800.0,10.758,10.7842,10.7493,10.7755,56800.0
2010-02-25 14:50:00,12.36,12.38,12.36,12.38,41200.0,10.7668,10.7842,10.7668,10.7842,41200.0
2010-02-25 14:55:00,12.38,12.4,12.37,12.4,43200.0,10.7842,10.8016,10.7755,10.8016,43200.0
2010-02-25 15:00:00,12.4,12.41,12.39,12.41,21500.0,10.8016,10.8103,10.7929,10.8103,21500.0
2010-02-25 15:05:00,12.41,12.46,12.4,12.46,113000.0,10.8103,10.8539,10.8016,10.8539,113000.0
2010-02-25 15:10:00,12.46,12.46,12.42,12.42,91200.0,10.8539,10.8539,10.819,10.819,91200.0
2010-02-25 15:15:00,12.42,12.44,12.4,12.4,70100.0,10.819,10.8364,10.8016,10.8016,70100.0
2010-02-25 15:20:00,12.4,12.43,12.39,12.39,109700.0,10.8016,10.8277,10.7929,10.7929,109700.0
2010-02-25 15:25:00,12.4,12.43,12.4,12.43,37900.0,10.8016,10.8277,10.8016,10.8277,37900.0
2010-02-25 15:30:00,12.43,12.44,12.39,12.41,270700.0,10.8277,10.8364,10.7929,10.8103,270700.0
2010-02-25 15:35:00,12.41,12.42,12.4,12.41,77700.0,10.8103,10.819,10.8016,10.8103,77700.0
2010-02-25 15:40:00,12.41,12.44,12.41,12.44,98900.0,10.8103,10.8364,10.8103,10.8364,98900.0
2010-02-25 15:45:00,12.43,12.45,12.43,12.43,154500.0,10.8277,10.8452,10.8277,10.8277,154500.0
2010-02-25 15:50:00,12.43,12.44,12.41,12.44,134000.0,10.8277,10.8364,10.8103,10.8364,134000.0
2010-02-25 15:55:00,12.43,12.45,12.43,12.45,202000.0,10.8277,10.8452,10.8277,10.8452,202000.0
2010-02-26 09:30:00,12.4,12.51,12.4,12.48,117900.0,10.8016,10.8974,10.8016,10.8713,117900.0
2010-02-26 09:35:00,12.49,12.5,12.45,12.48,116700.0,10.88,10.8887,10.8452,10.8713,116700.0
2010-02-26 09:40:00,12.48,12.5,12.46,12.47,78800.0,10.8713,10.8887,10.8539,10.8626,78800.0
2010-02-26 09:45:00,12.47,12.5,12.47,12.48,110700.0,10.8626,10.8887,10.8626,10.8713,110700.0
2010-02-26 09:50:00,12.48,12.49,12.45,12.49,55700.0,10.8713,10.88,10.8452,10.88,55700.0
2010-02-26 09:55:00,12.49,12.55,12.48,12.54,60200.0,10.88,10.9323,10.8713,10.9236,60200.0
2010-02-26 10:00:00,12.54,12.57,12.48,12.48,111200.0,10.9236,10.9497,10.8713,10.8713,111200.0
2010-02-26 10:05:00,12.49,12.54,12.48,12.54,97300.0,10.88,10.9236,10.8713,10.9236,97300.0
2010-02-26 10:10:00,12.54,12.59,12.54,12.56,116800.0,10.9236,10.9671,10.9236,10.941,116800.0
2010-02-26 10:15:00,12.56,12.6,12.56,12.57,123100.0,10.941,10.9758,10.941,10.9497,123100.0
2010-02-26 10:20:00,12.58,12.61,12.57,12.6,51300.0,10.9584,10.9845,10.9497,10.9758,51300.0
2010-02-26 10:25:00,12.6,12.64,12.6,12.64,72900.0,10.9758,11.0107,10.9758,11.0107,72900.0
2010-02-26 10:30:00,12.64,12.64,12.6,12.61,120700.0,11.0107,11.0107,10.9758,10.9845,120700.0
2010-02-26 10:35:00,12.6,12.62,12.59,12.62,57700.0,10.9758,10.9932,10.9671,10.9932,57700.0
2010-02-26 10:40:00,12.62,12.64,12.6,12.64,70500.0,10.9932,11.0107,10.9758,11.0107,70500.0
2010-02-26 10:45:00,12.65,12.65,12.58,12.58,135600.0,11.0194,11.0194,10.9584,10.9584,135600.0
2010-02-26 10:50:00,12.58,12.63,12.58,12.62,104400.0,10.9584,11.002,10.9584,10.9932,104400.0
2010-02-26 10:55:00,12.62,12.63,12.6,12.6,107700.0,10.9932,11.002,10.9758,10.9758,107700.0
2010-02-26 11:00:00,12.61,12.62,12.58,12.58,97100.0,10.9845,10.9932,10.9584,10.9584,97100.0
2010-02-26 11:05:00,12.58,12.61,12.58,12.59,114400.0,10.9584,10.9845,10.9584,10.9671,114400.0
2010-02-26 11:10:00,12.58,12.59,12.52,12.53,177700.0,10.9584,10.9671,10.9061,10.9148,177700.0
2010-02-26 11:15:00,12.52,12.57,12.52,12.53,165700.0,10.9061,10.9497,10.9061,10.9148,165700.0
2010-02-26 11:20:00,12.53,12.53,12.51,12.53,95700.0,10.9148,10.9148,10.8974,10.9148,95700.0
2010-02-26 11:25:00,12.52,12.55,12.52,12.55,72100.0,10.9061,10.9323,10.9061,10.9323,72100.0
2010-02-26 11:30:00,12.54,12.55,12.53,12.55,92900.0,10.9236,10.9323,10.9148,10.9323,92900.0
2010-02-26 11:35:00,12.54,12.59,12.54,12.59,82400.0,10.9236,10.9671,10.9236,10.9671,82400.0
2010-02-26 11:40:00,12.58,12.62,12.58,12.62,91800.0,10.9584,10.9932,10.9584,10.9932,91800.0
2010-02-26 11:45:00,12.61,12.66,12.61,12.64,189900.0,10.9845,11.0281,10.9845,11.0107,189900.0
2010-02-26 11:50:00,12.63,12.64,12.63,12.64,38100.0,11.002,11.0107,11.002,11.0107,38100.0
2010-02-26 11:55:00,12.64,12.65,12.63,12.65,65900.0,11.0107,11.0194,11.002,11.0194,65900.0
2010-02-26 12:00:00,12.65,12.65,12.59,12.59,103000.0,11.0194,11.0194,10.9671,10.9671,103000.0
2010-02-26 12:05:00,12.59,12.6,12.56,12.56,78100.0,10.9671,10.9758,10.941,10.941,78100.0
2010-02-26 12:10:00,12.56,12.57,12.55,12.56,41700.0,10.941,10.9497,10.9323,10.941,41700.0
2010-02-26 12:15:00,12.55,12.56,12.55,12.56,34300.0,10.9323,10.941,10.9323,10.941,34300.0
2010-02-26 12:20:00,12.55,12.58,12.55,12.58,95800.0,10.9323,10.9584,10.9323,10.9584,95800.0
2010-02-26 12:25:00,12.57,12.6,12.56,12.57,96300.0,10.9497,10.9758,10.941,10.9497,96300.0
2010-02-26 12:30:00,12.57,12.6,12.57,12.6,36200.0,10.9497,10.9758,10.9497,10.9758,36200.0
2010-02-26 12:35:00,12.6,12.6,12.57,12.6,45400.0,10.9758,10.9758,10.9497,10.9758,45400.0
2010-02-26 12:40:00,12.6,12.6,12.56,12.57,60500.0,10.9758,10.9758,10.941,10.9497,60500.0
2010-02-26 12:45:00,12.57,12.59,12.57,12.58,51500.0,10.9497,10.9671,10.9497,10.9584,51500.0
2010-02-26 12:50:00,12.58,12.6,12.56,12.6,82700.0,10.9584,10.9758,10.941,10.9758,82700.0
2010-02-26 12:55:00,12.6,12.62,12.59,12.62,28400.0,10.9758,10.9932,10.9671,10.9932,28400.0
2010-02-26 13:00:00,12.62,12.62,12.61,12.62,26800.0,10.9932,10.9932,10.9845,10.9932,26800.0
2010-02-26 13:05:00,12.62,12.62,12.61,12.62,12400.0,10.9932,10.9932,10.9845,10.9932,12400.0
2010-02-26 13:10:00,12.62,12.62,12.6,12.6,56100.0,10.9932,10.9932,10.9758,10.9758,56100.0
2010-02-26 13:15:00,12.6,12.61,12.59,12.59,31200.0,10.9758,10.9845,10.9671,10.9671,31200.0
2010-02-26 13:20:00,12.59,12.63,12.59,12.63,60100.0,10.9671,11.002,10.9671,11.002,60100.0
2010-02-26 13:25:00,12.63,12.65,12.63,12.65,59600.0,11.002,11.0194,11.002,11.0194,59600.0
2010-02-26 13:30:00,12.65,12.66,12.63,12.63,155800.0,11.0194,11.0281,11.002,11.002,155800.0
2010-02-26 13:35:00,12.63,12.65,12.63,12.64,48300.0,11.002,11.0194,11.002,11.0107,48300.0
2010-02-26 13:40:00,12.65,12.66,12.64,12.65,52200.0,11.0194,11.0281,11.0107,11.0194,52200.0
2010-02-26 13:45:00,12.65,12.65,12.64,12.65,27500.0,11.0194,11.0194,11.0107,11.0194,27500.0
2010-02-26 13:50:00,12.66,12.67,12.65,12.67,37100.0,11.0281,11.0368,11.0194,11.0368,37100.0
2010-02-26 13:55:00,12.67,12.7,12.66,12.69,85200.0,11.0368,11.0629,11.0281,11.0542,85200.0
2010-02-26 14:00:00,12.69,12.69,12.66,12.67,80900.0,11.0542,11.0542,11.0281,11.0368,80900.0
2010-02-26 14:05:00,12.68,12.68,12.67,12.67,42000.0,11.0455,11.0455,11.0368,11.0368,42000.0
2010-02-26 14:10:00,12.67,12.68,12.65,12.65,37800.0,11.0368,11.0455,11.0194,11.0194,37800.0
2010-02-26 14:15:00,12.66,12.66,12.63,12.63,57800.0,11.0281,11.0281,11.002,11.002,57800.0
2010-02-26 14:20:00,12.63,12.65,12.62,12.65,96200.0,11.002,11.0194,10.9932,11.0194,96200.0
2010-02-26 14:25:00,12.65,12.65,12.63,12.64,57000.0,11.0194,11.0194,11.002,11.0107,57000.0
2010-02-26 14:30:00,12.63,12.64,12.62,12.64,101000.0,11.002,11.0107,10.9932,11.0107,101000.0
2010-02-26 14:35:00,12.64,12.65,12.62,12.64,132000.0,11.0107,11.0194,10.9932,11.0107,132000.0
2010-02-26 14:40:00,12.63,12.64,12.63,12.63,40500.0,11.002,11.0107,11.002,11.002,40500.0
2010-02-26 14:45:00,12.63,12.64,12.62,12.62,50900.0,11.002,11.0107,10.9932,10.9932,50900.0
2010-02-26 14:50:00,12.63,12.63,12.62,12.62,46900.0,11.002,11.002,10.9932,10.9932,46900.0
2010-02-26 14:55:00,12.62,12.64,12.62,12.64,42100.0,10.9932,11.0107,10.9932,11.0107,42100.0
2010-02-26 15:00:00,12.63,12.64,12.63,12.64,27800.0,11.002,11.0107,11.002,11.0107,27800.0
2010-02-26 15:05:00,12.63,12.64,12.63,12.64,30300.0,11.002,11.0107,11.002,11.0107,30300.0
2010-02-26 15:10:00,12.63,12.64,12.63,12.63,48000.0,11.002,11.0107,11.002,11.002,48000.0
2010-02-26 15:15:00,12.63,12.64,12.63,12.63,32100.0,11.002,11.0107,11.002,11.002,32100.0
2010-02-26 15:20:00,12.63,12.64,12.63,12.63,46200.0,11.002,11.0107,11.002,11.002,46200.0
2010-02-26 15:25:00,12.63,12.64,12.62,12.62,117000.0,11.002,11.0107,10.9932,10.9932,117000.0
2010-02-26 15:30:00,12.62,12.63,12.59,12.6,257800.0,10.9932,11.002,10.9671,10.9758,257800.0
2010-02-26 15:35:00,12.59,12.61,12.58,12.59,181800.0,10.9671,10.9845,10.9584,10.9671,181800.0
2010-02-26 15:40:00,12.59,12.6,12.57,12.6,304200.0,10.9671,10.9758,10.9497,10.9758,304200.0
2010-02-26 15:45:00,12.6,12.61,12.57,12.61,280000.0,10.9758,10.9845,10.9497,10.9845,280000.0
2010-02-26 15:50:00,12.6,12.62,12.59,12.62,372200.0,10.9758,10.9932,10.9671,10.9932,372200.0
2010-02-26 15:55:00,12.61,12.62,12.58,12.58,401500.0,10.9845,10.9932,10.9584,10.9584,401500.0
2010-03-01 09:30:00,12.59,12.7,12.59,12.67,97600.0,10.9671,11.0629,10.9671,11.0368,97600.0
2010-03-01 09:35:00,12.67,12.74,12.66,12.74,143900.0,11.0368,11.0978,11.0281,11.0978,143900.0
2010-03-01 09:40:00,12.73,12.78,12.73,12.78,77900.0,11.0891,11.1326,11.0891,11.1326,77900.0
2010-03-01 09:45:00,12.78,12.79,12.77,12.79,26200.0,11.1326,11.1413,11.1239,11.1413,26200.0
2010-03-01 09:50:00,12.79,12.79,12.78,12.79,37700.0,11.1413,11.1413,11.1326,11.1413,37700.0
2010-03-01 09:55:00,12.79,12.79,12.73,12.74,74200.0,11.1413,11.1413,11.0891,11.0978,74200.0
2010-03-01 10:00:00,12.73,12.77,12.7,12.76,120500.0,11.0891,11.1239,11.0629,11.1152,120500.0
2010-03-01 10:05:00,12.77,12.85,12.76,12.84,67600.0,11.1239,11.1936,11.1152,11.1849,67600.0
2010-03-01 10:10:00,12.84,12.86,12.82,12.82,143900.0,11.1849,11.2023,11.1675,11.1675,143900.0
2010-03-01 10:15:00,12.82,12.83,12.79,12.79,138400.0,11.1675,11.1762,11.1413,11.1413,138400.0
2010-03-01 10:20:00,12.8,12.8,12.74,12.77,352800.0,11.15,11.15,11.0978,11.1239,352800.0
2010-03-01 10:25:00,12.77,12.8,12.76,12.8,62600.0,11.1239,11.15,11.1152,11.15,62600.0
2010-03-01 10:30:00,12.8,12.81,12.76,12.81,129300.0,11.15,11.1587,11.1152,11.1587,129300.0
2010-03-01 10:35:00,12.81,12.82,12.78,12.82,148600.0,11.1587,11.1675,11.1326,11.1675,148600.0
2010-03-01 10:40:00,12.81,12.83,12.8,12.82,171000.0,11.1587,11.1762,11.15,11.1675,171000.0
2010-03-01 10:45:00,12.82,12.83,12.76,12.78,179500.0,11.1675,11.1762,11.1152,11.1326,179500.0
2010-03-01 10:50:00,12.78,12.78,12.76,12.77,58700.0,11.1326,11.1326,11.1152,11.1239,58700.0
2010-03-01 10:55:00,12.77,12.79,12.77,12.78,48300.0,11.1239,11.1413,11.1239,11.1326,48300.0
2010-03-01 11:00:00,12.79,12.79,12.78,12.79,27000.0,11.1413,11.1413,11.1326,11.1413,27000.0
2010-03-01 11:05:00,12.78,12.79,12.77,12.78,150300.0,11.1326,11.1413,11.1239,11.1326,150300.0
2010-03-01 11:10:00,12.79,12.8,12.78,12.8,136400.0,11.1413,11.15,11.1326,11.15,136400.0
2010-03-01 11:15:00,12.8,12.8,12.78,12.78,76700.0,11.15,11.15,11.1326,11.1326,76700.0
2010-03-01 11:20:00,12.78,12.79,12.77,12.77,117100.0,11.1326,11.1413,11.1239,11.1239,117100.0
2010-03-01 11:25:00,12.78,12.78,12.76,12.77,108400.0,11.1326,11.1326,11.1152,11.1239,108400.0
2010-03-01 11:30:00,12.77,12.78,12.75,12.76,144000.0,11.1239,11.1326,11.1065,11.1152,144000.0
2010-03-01 11:35:00,12.76,12.76,12.71,12.75,277900.0,11.1152,11.1152,11.0716,11.1065,277900.0
2010-03-01 11:40:00,12.75,12.76,12.72,12.74,326800.0,11.1065,11.1152,11.0804,11.0978,326800.0
2010-03-01 11:45:00,12.73,12.75,12.73,12.73,137700.0,11.0891,11.1065,11.0891,11.0891,137700.0
2010-03-01 11:50:00,12.73,12.75,12.73,12.74,64500.0,11.0891,11.1065,11.0891,11.0978,64500.0
2010-03-01 11:55:00,12.75,12.75,12.73,12.73,98200.0,11.1065,11.1065,11.0891,11.0891,98200.0
2010-03-01 12:00:00,12.74,12.76,12.73,12.74,164700.0,11.0978,11.1152,11.0891,11.0978,164700.0
2010-03-01 12:05:00,12.74,12.77,12.74,12.76,38400.0,11.0978,11.1239,11.0978,11.1152,38400.0
2010-03-01 12:10:00,12.77,12.77,12.75,12.75,21000.0,11.1239,11.1239,11.1065,11.1065,21000.0
2010-03-01 12:15:00,12.75,12.76,12.74,12.75,49200.0,11.1065,11.1152,11.0978,11.1065,49200.0
2010-03-01 12:20:00,12.74,12.75,12.74,12.74,153000.0,11.0978,11.1065,11.0978,11.0978,153000.0
2010-03-01 12:25:00,12.75,12.8,12.75,12.8,192300.0,11.1065,11.15,11.1065,11.15,192300.0
2010-03-01 12:30:00,12.8,12.82,12.8,12.82,87400.0,11.15,11.1675,11.15,11.1675,87400.0
2010-03-01 12:35:00,12.81,12.82,12.81,12.82,37800.0,11.1587,11.1675,11.1587,11.1675,37800.0
2010-03-01 12:40:00,12.81,12.88,12.81,12.88,364300.0,11.1587,11.2197,11.1587,11.2197,364300.0
2010-03-01 12:45:00,12.88,12.89,12.85,12.86,251400.0,11.2197,11.2284,11.1936,11.2023,251400.0
2010-03-01 12:50:00,12.86,12.86,12.83,12.83,128900.0,11.2023,11.2023,11.1762,11.1762,128900.0
2010-03-01 12:55:00,12.83,12.84,12.8,12.84,270500.0,11.1762,11.1849,11.15,11.1849,270500.0
2010-03-01 13:00:00,12.83,12.83,12.8,12.81,192800.0,11.1762,11.1762,11.15,11.1587,192800.0
2010-03-01 13:05:00,12.81,12.82,12.77,12.77,159700.0,11.1587,11.1675,11.1239,11.1239,159700.0
2010-03-01 13:10:00,12.77,12.77,12.73,12.76,187900.0,11.1239,11.1239,11.0891,11.1152,187900.0
2010-03-01 13:15:00,12.76,12.76,12.75,12.75,46200.0,11.1152,11.1152,11.1065,11.1065,46200.0
2010-03-01 13:20:00,12.75,12.76,12.75,12.76,132200.0,11.1065,11.1152,11.1065,11.1152,132200.0
2010-03-01 13:25:00,12.76,12.76,12.75,12.75,57500.0,11.1152,11.1152,11.1065,11.1065,57500.0
2010-03-01 13:30:00,12.76,12.8,12.75,12.8,124900.0,11.1152,11.15,11.1065,11.15,124900.0
2010-03-01 13:35:00,12.8,12.8,12.79,12.8,102900.0,11.15,11.15,11.1413,11.15,102900.0
2010-03-01 13:40:00,12.79,12.8,12.79,12.8,105200.0,11.1413,11.15,11.1413,11.15,105200.0
2010-03-01 13:45:00,12.79,12.82,12.79,12.8,101500.0,11.1413,11.1675,11.1413,11.15,101500.0
2010-03-01 13:50:00,12.8,12.83,12.8,12.82,106000.0,11.15,11.1762,11.15,11.1675,106000.0
2010-03-01 13:55:00,12.82,12.83,12.81,12.81,38700.0,11.1675,11.1762,11.1587,11.1587,38700.0
2010-03-01 14:00:00,12.81,12.84,12.8,12.82,167500.0,11.1587,11.1849,11.15,11.1675,167500.0
2010-03-01 14:05:00,12.82,12.82,12.8,12.8,56600.0,11.1675,11.1675,11.15,11.15,56600.0
2010-03-01 14:10:00,12.8,12.81,12.78,12.8,124500.0,11.15,11.1587,11.1326,11.15,124500.0
2010-03-01 14:15:00,12.79,12.8,12.78,12.78,117300.0,11.1413,11.15,11.1326,11.1326,117300.0
2010-03-01 14:20:00,12.78,12.8,12.77,12.79,103400.0,11.1326,11.15,11.1239,11.1413,103400.0
2010-03-01 14:25:00,12.8,12.8,12.78,12.79,48100.0,11.15,11.15,11.1326,11.1413,48100.0
2010-03-01 14:30:00,12.79,12.79,12.77,12.77,42600.0,11.1413,11.1413,11.1239,11.1239,42600.0
2010-03-01 14:35:00,12.77,12.77,12.76,12.76,51600.0,11.1239,11.1239,11.1152,11.1152,51600.0
2010-03-01 14:40:00,12.76,12.77,12.76,12.77,70700.0,11.1152,11.1239,11.1152,11.1239,70700.0
2010-03-01 14:45:00,12.76,12.77,12.76,12.76,18400.0,11.1152,11.1239,11.1152,11.1152,18400.0
2010-03-01 14:50:00,12.77,12.77,12.75,12.76,278900.0,11.1239,11.1239,11.1065,11.1152,278900.0
2010-03-01 14:55:00,12.76,12.78,12.75,12.75,117400.0,11.1152,11.1326,11.1065,11.1065,117400.0
2010-03-01 15:00:00,12.75,12.77,12.74,12.74,114300.0,11.1065,11.1239,11.0978,11.0978,114300.0
2010-03-01 15:05:00,12.74,12.75,12.74,12.74,33200.0,11.0978,11.1065,11.0978,11.0978,33200.0
2010-03-01 15:10:00,12.74,12.75,12.74,12.74,53500.0,11.0978,11.1065,11.0978,11.0978,53500.0
2010-03-01 15:15:00,12.74,12.75,12.72,12.73,180700.0,11.0978,11.1065,11.0804,11.0891,180700.0
2010-03-01 15:20:00,12.73,12.74,12.7,12.72,183000.0,11.0891,11.0978,11.0629,11.0804,183000.0
2010-03-01 15:25:00,12.72,12.73,12.7,12.7,192200.0,11.0804,11.0891,11.0629,11.0629,192200.0
2010-03-01 15:30:00,12.7,12.71,12.7,12.7,171700.0,11.0629,11.0716,11.0629,11.0629,171700.0
2010-03-01 15:35:00,12.7,12.71,12.7,12.71,92000.0,11.0629,11.0716,11.0629,11.0716,92000.0
2010-03-01 15:40:00,12.7,12.75,12.7,12.74,275200.0,11.0629,11.1065,11.0629,11.0978,275200.0
2010-03-01 15:45:00,12.73,12.74,12.72,12.73,116000.0,11.0891,11.0978,11.0804,11.0891,116000.0
2010-03-01 15:50:00,12.72,12.75,12.71,12.74,416000.0,11.0804,11.1065,11.0716,11.0978,416000.0
2010-03-01 15:55:00,12.73,12.73,12.7,12.72,528200.0,11.0891,11.0891,11.0629,11.0804,528200.0
2010-03-02 09:30:00,12.73,12.85,12.73,12.79,157900.0,11.093,11.1976,11.093,11.1453,157900.0
2010-03-02 09:35:00,12.8,12.81,12.73,12.73,118000.0,11.154,11.1627,11.093,11.093,118000.0
2010-03-02 09:40:00,12.74,12.81,12.73,12.81,112700.0,11.1017,11.1627,11.093,11.1627,112700.0
2010-03-02 09:45:00,12.81,12.81,12.7,12.73,141300.0,11.1627,11.1627,11.0669,11.093,141300.0
2010-03-02 09:50:00,12.73,12.78,12.71,12.77,104600.0,11.093,11.1366,11.0756,11.1279,104600.0
2010-03-02 09:55:00,12.77,12.8,12.76,12.77,101100.0,11.1279,11.154,11.1192,11.1279,101100.0
2010-03-02 10:00:00,12.78,12.78,12.75,12.76,89000.0,11.1366,11.1366,11.1104,11.1192,89000.0
2010-03-02 10:05:00,12.75,12.79,12.74,12.78,126700.0,11.1104,11.1453,11.1017,11.1366,126700.0
2010-03-02 10:10:00,12.78,12.79,12.75,12.77,80800.0,11.1366,11.1453,11.1104,11.1279,80800.0
2010-03-02 10:15:00,12.77,12.79,12.76,12.78,142800.0,11.1279,11.1453,11.1192,11.1366,142800.0
2010-03-02 10:20:00,12.79,12.81,12.77,12.77,89100.0,11.1453,11.1627,11.1279,11.1279,89100.0
2010-03-02 10:25:00,12.77,12.78,12.75,12.76,77300.0,11.1279,11.1366,11.1104,11.1192,77300.0
2010-03-02 10:30:00,12.76,12.79,12.76,12.78,70900.0,11.1192,11.1453,11.1192,11.1366,70900.0
2010-03-02 10:35:00,12.77,12.79,12.77,12.79,88400.0,11.1279,11.1453,11.1279,11.1453,88400.0
2010-03-02 10:40:00,12.78,12.79,12.78,12.78,34100.0,11.1366,11.1453,11.1366,11.1366,34100.0
2010-03-02 10:45:00,12.79,12.79,12.77,12.79,321600.0,11.1453,11.1453,11.1279,11.1453,321600.0
2010-03-02 10:50:00,12.78,12.8,12.77,12.78,150900.0,11.1366,11.154,11.1279,11.1366,150900.0
2010-03-02 10:55:00,12.77,12.78,12.76,12.77,98300.0,11.1279,11.1366,11.1192,11.1279,98300.0
2010-03-02 11:00:00,12.77,12.77,12.75,12.75,201800.0,11.1279,11.1279,11.1104,11.1104,201800.0
2010-03-02 11:05:00,12.75,12.76,12.73,12.76,156900.0,11.1104,11.1192,11.093,11.1192,156900.0
2010-03-02 11:10:00,12.75,12.79,12.75,12.79,71500.0,11.1104,11.1453,11.1104,11.1453,71500.0
2010-03-02 11:15:00,12.79,12.79,12.76,12.76,139900.0,11.1453,11.1453,11.1192,11.1192,139900.0
2010-03-02 11:20:00,12.77,12.78,12.76,12.77,98700.0,11.1279,11.1366,11.1192,11.1279,98700.0
2010-03-02 11:25:00,12.77,12.78,12.76,12.77,131000.0,11.1279,11.1366,11.1192,11.1279,131000.0
2010-03-02 11:30:00,12.77,12.77,12.74,12.75,147800.0,11.1279,11.1279,11.1017,11.1104,147800.0
2010-03-02 11:35:00,12.75,12.75,12.7,12.71,300100.0,11.1104,11.1104,11.0669,11.0756,300100.0
2010-03-02 11:40:00,12.71,12.73,12.7,12.71,124200.0,11.0756,11.093,11.0669,11.0756,124200.0
2010-03-02 11:45:00,12.71,12.72,12.69,12.69,68900.0,11.0756,11.0843,11.0582,11.0582,68900.0
2010-03-02 11:50:00,12.69,12.69,12.67,12.68,66000.0,11.0582,11.0582,11.0407,11.0494,66000.0
2010-03-02 11:55:00,12.68,12.68,12.66,12.66,36400.0,11.0494,11.0494,11.032,11.032,36400.0
2010-03-02 12:00:00,12.66,12.67,12.66,12.66,23200.0,11.032,11.0407,11.032,11.032,23200.0
2010-03-02 12:05:00,12.66,12.67,12.65,12.65,59200.0,11.032,11.0407,11.0233,11.0233,59200.0
2010-03-02 12:10:00,12.65,12.66,12.63,12.65,226000.0,11.0233,11.032,11.0059,11.0233,226000.0
2010-03-02 12:15:00,12.64,12.69,12.64,12.68,110400.0,11.0146,11.0582,11.0146,11.0494,110400.0
2010-03-02 12:20:00,12.68,12.69,12.67,12.69,92600.0,11.0494,11.0582,11.0407,11.0582,92600.0
2010-03-02 12:25:00,12.68,12.69,12.67,12.68,56300.0,11.0494,11.0582,11.0407,11.0494,56300.0
2010-03-02 12:30:00,12.68,12.69,12.67,12.67,35700.0,11.0494,11.0582,11.0407,11.0407,35700.0
2010-03-02 12:35:00,12.67,12.68,12.66,12.67,44600.0,11.0407,11.0494,11.032,11.0407,44600.0
2010-03-02 12:40:00,12.66,12.68,12.66,12.68,51900.0,11.032,11.0494,11.032,11.0494,51900.0
2010-03-02 12:45:00,12.68,12.68,12.67,12.67,12600.0,11.0494,11.0494,11.0407,11.0407,12600.0
2010-03-02 12:50:00,12.67,12.7,12.67,12.69,56600.0,11.0407,11.0669,11.0407,11.0582,56600.0
2010-03-02 12:55:00,12.69,12.7,12.68,12.69,23900.0,11.0582,11.0669,11.0494,11.0582,23900.0
2010-03-02 13:00:00,12.69,12.69,12.67,12.67,58200.0,11.0582,11.0582,11.0407,11.0407,58200.0
2010-03-02 13:05:00,12.67,12.68,12.66,12.66,23700.0,11.0407,11.0494,11.032,11.032,23700.0
2010-03-02 13:10:00,12.66,12.67,12.66,12.66,8500.0,11.032,11.0407,11.032,11.032,8500.0
2010-03-02 13:15:00,12.67,12.67,12.66,12.66,27600.0,11.0407,11.0407,11.032,11.032,27600.0
2010-03-02 13:20:00,12.66,12.67,12.66,12.66,18400.0,11.032,11.0407,11.032,11.032,18400.0
2010-03-02 13:25:00,12.66,12.67,12.66,12.66,16000.0,11.032,11.0407,11.032,11.032,16000.0
2010-03-02 13:30:00,12.66,12.67,12.66,12.67,19200.0,11.032,11.0407,11.032,11.0407,19200.0
2010-03-02 13:35:00,12.66,12.67,12.66,12.66,26800.0,11.032,11.0407,11.032,11.032,26800.0
2010-03-02 13:40:00,12.66,12.67,12.65,12.65,49300.0,11.032,11.0407,11.0233,11.0233,49300.0
2010-03-02 13:45:00,12.65,12.67,12.65,12.66,65900.0,11.0233,11.0407,11.0233,11.032,65900.0
2010-03-02 13:50:00,12.65,12.66,12.65,12.65,227200.0,11.0233,11.032,11.0233,11.0233,227200.0
2010-03-02 13:55:00,12.65,12.67,12.65,12.67,295500.0,11.0233,11.0407,11.0233,11.0407,295500.0
2010-03-02 14:00:00,12.67,12.68,12.66,12.68,64600.0,11.0407,11.0494,11.032,11.0494,64600.0
2010-03-02 14:05:00,12.67,12.68,12.65,12.65,182000.0,11.0407,11.0494,11.0233,11.0233,182000.0
2010-03-02 14:10:00,12.65,12.68,12.65,12.65,225900.0,11.0233,11.0494,11.0233,11.0233,225900.0
2010-03-02 14:15:00,12.65,12.66,12.65,12.65,104300.0,11.0233,11.032,11.0233,11.0233,104300.0
2010-03-02 14:20:00,12.65,12.66,12.65,12.66,21000.0,11.0233,11.032,11.0233,11.032,21000.0
2010-03-02 14:25:00,12.65,12.66,12.65,12.65,50800.0,11.0233,11.032,11.0233,11.0233,50800.0
2010-03-02 14:30:00,12.65,12.66,12.65,12.65,51600.0,11.0233,11.032,11.0233,11.0233,51600.0
2010-03-02 14:35:00,12.65,12.66,12.65,12.66,41800.0,11.0233,11.032,11.0233,11.032,41800.0
2010-03-02 14:40:00,12.65,12.68,12.65,12.67,69500.0,11.0233,11.0494,11.0233,11.0407,69500.0
2010-03-02 14:45:00,12.68,12.68,12.67,12.67,13900.0,11.0494,11.0494,11.0407,11.0407,13900.0
2010-03-02 14:50:00,12.67,12.68,12.66,12.66,54600.0,11.0407,11.0494,11.032,11.032,54600.0
2010-03-02 14:55:00,12.66,12.69,12.65,12.68,98900.0,11.032,11.0582,11.0233,11.0494,98900.0
2010-03-02 15:00:00,12.69,12.69,12.67,12.68,71400.0,11.0582,11.0582,11.0407,11.0494,71400.0
2010-03-02 15:05:00,12.67,12.68,12.67,12.68,75400.0,11.0407,11.0494,11.0407,11.0494,75400.0
2010-03-02 15:10:00,12.67,12.68,12.67,12.67,30100.0,11.0407,11.0494,11.0407,11.0407,30100.0
2010-03-02 15:15:00,12.68,12.68,12.66,12.66,92200.0,11.0494,11.0494,11.032,11.032,92200.0
2010-03-02 15:20:00,12.66,12.67,12.65,12.65,94900.0,11.032,11.0407,11.0233,11.0233,94900.0
2010-03-02 15:25:00,12.65,12.66,12.63,12.63,108300.0,11.0233,11.032,11.0059,11.0059,108300.0
2010-03-02 15:30:00,12.63,12.66,12.63,12.66,186700.0,11.0059,11.032,11.0059,11.032,186700.0
2010-03-02 15:35:00,12.66,12.66,12.64,12.64,71900.0,11.032,11.032,11.0146,11.0146,71900.0
2010-03-02 15:40:00,12.65,12.66,12.63,12.63,148900.0,11.0233,11.032,11.0059,11.0059,148900.0
2010-03-02 15:45:00,12.63,12.65,12.62,12.64,279900.0,11.0059,11.0233,10.9972,11.0146,279900.0
2010-03-02 15:50:00,12.63,12.64,12.62,12.63,149800.0,11.0059,11.0146,10.9972,11.0059,149800.0
2010-03-02 15:55:00,12.63,12.64,12.63,12.64,206800.0,11.0059,11.0146,11.0059,11.0146,206800.0
2010-03-03 09:30:00,12.63,12.72,12.61,12.67,131600.0,11.0059,11.0843,10.9884,11.0407,131600.0
2010-03-03 09:35:00,12.66,12.66,12.61,12.65,119300.0,11.032,11.032,10.9884,11.0233,119300.0
2010-03-03 09:40:00,12.65,12.67,12.63,12.65,120400.0,11.0233,11.0407,11.0059,11.0233,120400.0
2010-03-03 09:45:00,12.64,12.7,12.64,12.69,100600.0,11.0146,11.0669,11.0146,11.0582,100600.0
2010-03-03 09:50:00,12.69,12.7,12.64,12.64,159800.0,11.0582,11.0669,11.0146,11.0146,159800.0
2010-03-03 09:55:00,12.64,12.66,12.62,12.62,89000.0,11.0146,11.032,10.9972,10.9972,89000.0
2010-03-03 10:00:00,12.62,12.7,12.62,12.64,124400.0,10.9972,11.0669,10.9972,11.0146,124400.0
2010-03-03 10:05:00,12.64,12.67,12.64,12.65,106500.0,11.0146,11.0407,11.0146,11.0233,106500.0
2010-03-03 10:10:00,12.65,12.66,12.62,12.65,218200.0,11.0233,11.032,10.9972,11.0233,218200.0
2010-03-03 10:15:00,12.64,12.65,12.62,12.63,98500.0,11.0146,11.0233,10.9972,11.0059,98500.0
2010-03-03 10:20:00,12.63,12.64,12.61,12.61,76900.0,11.0059,11.0146,10.9884,10.9884,76900.0
2010-03-03 10:25:00,12.61,12.62,12.58,12.59,137900.0,10.9884,10.9972,10.9623,10.971,137900.0
2010-03-03 10:30:00,12.6,12.65,12.59,12.65,83600.0,10.9797,11.0233,10.971,11.0233,83600.0
2010-03-03 10:35:00,12.65,12.69,12.65,12.67,146200.0,11.0233,11.0582,11.0233,11.0407,146200.0
2010-03-03 10:40:00,12.67,12.68,12.66,12.68,121100.0,11.0407,11.0494,11.032,11.0494,121100.0
2010-03-03 10:45:00,12.68,12.68,12.67,12.68,36400.0,11.0494,11.0494,11.0407,11.0494,36400.0
2010-03-03 10:50:00,12.68,12.69,12.67,12.68,65200.0,11.0494,11.0582,11.0407,11.0494,65200.0
2010-03-03 10:55:00,12.68,12.7,12.67,12.7,79600.0,11.0494,11.0669,11.0407,11.0669,79600.0
2010-03-03 11:00:00,12.7,12.72,12.69,12.71,156400.0,11.0669,11.0843,11.0582,11.0756,156400.0
2010-03-03 11:05:00,12.72,12.73,12.69,12.69,125800.0,11.0843,11.093,11.0582,11.0582,125800.0
2010-03-03 11:10:00,12.69,12.72,12.69,12.71,137900.0,11.0582,11.0843,11.0582,11.0756,137900.0
2010-03-03 11:15:00,12.71,12.71,12.7,12.7,40800.0,11.0756,11.0756,11.0669,11.0669,40800.0
2010-03-03 11:20:00,12.71,12.71,12.68,12.7,94700.0,11.0756,11.0756,11.0494,11.0669,94700.0
2010-03-03 11:25:00,12.7,12.71,12.69,12.71,22100.0,11.0669,11.0756,11.0582,11.0756,22100.0
2010-03-03 11:30:00,12.71,12.71,12.69,12.7,66800.0,11.0756,11.0756,11.0582,11.0669,66800.0
2010-03-03 11:35:00,12.71,12.71,12.68,12.7,160600.0,11.0756,11.0756,11.0494,11.0669,160600.0
2010-03-03 11:40:00,12.7,12.71,12.69,12.71,33600.0,11.0669,11.0756,11.0582,11.0756,33600.0
2010-03-03 11:45:00,12.7,12.74,12.7,12.74,45300.0,11.0669,11.1017,11.0669,11.1017,45300.0
2010-03-03 11:50:00,12.74,12.74,12.72,12.73,90400.0,11.1017,11.1017,11.0843,11.093,90400.0
2010-03-03 11:55:00,12.73,12.73,12.7,12.72,273100.0,11.093,11.093,11.0669,11.0843,273100.0
2010-03-03 12:00:00,12.71,12.72,12.7,12.7,214400.0,11.0756,11.0843,11.0669,11.0669,214400.0
2010-03-03 12:05:00,12.7,12.71,12.7,12.7,20900.0,11.0669,11.0756,11.0669,11.0669,20900.0
2010-03-03 12:10:00,12.7,12.71,12.7,12.71,48400.0,11.0669,11.0756,11.0669,11.0756,48400.0
2010-03-03 12:15:00,12.7,12.71,12.7,12.71,33300.0,11.0669,11.0756,11.0669,11.0756,33300.0
2010-03-03 12:20:00,12.7,12.71,12.69,12.7,91100.0,11.0669,11.0756,11.0582,11.0669,91100.0
2010-03-03 12:25:00,12.7,12.71,12.69,12.69,49300.0,11.0669,11.0756,11.0582,11.0582,49300.0
2010-03-03 12:30:00,12.69,12.71,12.68,12.71,81400.0,11.0582,11.0756,11.0494,11.0756,81400.0
2010-03-03 12:35:00,12.7,12.71,12.69,12.69,60500.0,11.0669,11.0756,11.0582,11.0582,60500.0
2010-03-03 12:40:00,12.7,12.7,12.69,12.69,9800.0,11.0669,11.0669,11.0582,11.0582,9800.0
2010-03-03 12:45:00,12.69,12.7,12.69,12.69,19700.0,11.0582,11.0669,11.0582,11.0582,19700.0
2010-03-03 12:50:00,12.69,12.7,12.68,12.69,102600.0,11.0582,11.0669,11.0494,11.0582,102600.0
2010-03-03 12:55:00,12.68,12.7,12.66,12.67,481000.0,11.0494,11.0669,11.032,11.0407,481000.0
2010-03-03 13:00:00,12.66,12.66,12.64,12.64,55200.0,11.032,11.032,11.0146,11.0146,55200.0
2010-03-03 13:05:00,12.64,12.65,12.62,12.62,28300.0,11.0146,11.0233,10.9972,10.9972,28300.0
2010-03-03 13:10:00,12.62,12.63,12.62,12.62,19900.0,10.9972,11.0059,10.9972,10.9972,19900.0
2010-03-03 13:15:00,12.62,12.64,12.6,12.61,191700.0,10.9972,11.0146,10.9797,10.9884,191700.0
2010-03-03 13:20:00,12.61,12.61,12.59,12.59,77100.0,10.9884,10.9884,10.971,10.971,77100.0
2010-03-03 13:25:00,12.59,12.6,12.55,12.55,138300.0,10.971,10.9797,10.9362,10.9362,138300.0
2010-03-03 13:30:00,12.56,12.58,12.55,12.57,105800.0,10.9449,10.9623,10.9362,10.9536,105800.0
2010-03-03 13:35:00,12.57,12.58,12.57,12.58,8600.0,10.9536,10.9623,10.9536,10.9623,8600.0
2010-03-03 13:40:00,12.58,12.59,12.57,12.59,59000.0,10.9623,10.971,10.9536,10.971,59000.0
2010-03-03 13:45:00,12.6,12.61,12.59,12.61,72500.0,10.9797,10.9884,10.971,10.9884,72500.0
2010-03-03 13:50:00,12.61,12.63,12.59,12.6,154700.0,10.9884,11.0059,10.971,10.9797,154700.0
2010-03-03 13:55:00,12.6,12.6,12.59,12.6,13600.0,10.9797,10.9797,10.971,10.9797,13600.0
2010-03-03 14:00:00,12.59,12.6,12.59,12.6,28700.0,10.971,10.9797,10.971,10.9797,28700.0
2010-03-03 14:05:00,12.6,12.6,12.59,12.6,29000.0,10.9797,10.9797,10.971,10.9797,29000.0
2010-03-03 14:10:00,12.6,12.6,12.59,12.6,30400.0,10.9797,10.9797,10.971,10.9797,30400.0
2010-03-03 14:15:00,12.6,12.6,12.59,12.6,87600.0,10.9797,10.9797,10.971,10.9797,87600.0
2010-03-03 14:20:00,12.6,12.6,12.59,12.6,123200.0,10.9797,10.9797,10.971,10.9797,123200.0
2010-03-03 14:25:00,12.6,12.6,12.59,12.59,16600.0,10.9797,10.9797,10.971,10.971,16600.0
2010-03-03 14:30:00,12.59,12.61,12.59,12.61,45800.0,10.971,10.9884,10.971,10.9884,45800.0
2010-03-03 14:35:00,12.61,12.63,12.6,12.63,160500.0,10.9884,11.0059,10.9797,11.0059,160500.0
2010-03-03 14:40:00,12.62,12.63,12.62,12.63,84000.0,10.9972,11.0059,10.9972,11.0059,84000.0
2010-03-03 14:45:00,12.62,12.63,12.59,12.59,142300.0,10.9972,11.0059,10.971,10.971,142300.0
2010-03-03 14:50:00,12.59,12.62,12.58,12.61,123400.0,10.971,10.9972,10.9623,10.9884,123400.0
2010-03-03 14:55:00,12.61,12.63,12.59,12.6,202000.0,10.9884,11.0059,10.971,10.9797,202000.0
2010-03-03 15:00:00,12.6,12.61,12.59,12.6,245100.0,10.9797,10.9884,10.971,10.9797,245100.0
2010-03-03 15:05:00,12.6,12.63,12.6,12.62,376700.0,10.9797,11.0059,10.9797,10.9972,376700.0
2010-03-03 15:10:00,12.63,12.63,12.61,12.63,90800.0,11.0059,11.0059,10.9884,11.0059,90800.0
2010-03-03 15:15:00,12.63,12.64,12.6,12.63,126800.0,11.0059,11.0146,10.9797,11.0059,126800.0
2010-03-03 15:20:00,12.64,12.64,12.62,12.63,45900.0,11.0146,11.0146,10.9972,11.0059,45900.0
2010-03-03 15:25:00,12.62,12.63,12.6,12.6,252900.0,10.9972,11.0059,10.9797,10.9797,252900.0
2010-03-03 15:30:00,12.61,12.63,12.59,12.61,179700.0,10.9884,11.0059,10.971,10.9884,179700.0
2010-03-03 15:35:00,12.61,12.62,12.6,12.6,190700.0,10.9884,10.9972,10.9797,10.9797,190700.0
2010-03-03 15:40:00,12.6,12.6,12.59,12.6,156000.0,10.9797,10.9797,10.971,10.9797,156000.0
2010-03-03 15:45:00,12.59,12.6,12.58,12.58,163700.0,10.971,10.9797,10.9623,10.9623,163700.0
2010-03-03 15:50:00,12.58,12.59,12.55,12.56,530000.0,10.9623,10.971,10.9362,10.9449,530000.0
2010-03-03 15:55:00,12.57,12.57,12.55,12.56,516800.0,10.9536,10.9536,10.9362,10.9449,516800.0
2010-03-04 09:30:00,12.6,12.63,12.54,12.62,98400.0,10.9797,11.0059,10.9274,10.9972,98400.0
2010-03-04 09:35:00,12.61,12.69,12.61,12.65,140700.0,10.9884,11.0582,10.9884,11.0233,140700.0
2010-03-04 09:40:00,12.66,12.67,12.65,12.67,80000.0,11.032,11.0407,11.0233,11.0407,80000.0
2010-03-04 09:45:00,12.66,12.67,12.66,12.67,49400.0,11.032,11.0407,11.032,11.0407,49400.0
2010-03-04 09:50:00,12.67,12.69,12.66,12.69,97000.0,11.0407,11.0582,11.032,11.0582,97000.0
2010-03-04 09:55:00,12.69,12.69,12.65,12.68,161200.0,11.0582,11.0582,11.0233,11.0494,161200.0
2010-03-04 10:00:00,12.67,12.68,12.63,12.67,118200.0,11.0407,11.0494,11.0059,11.0407,118200.0
2010-03-04 10:05:00,12.67,12.68,12.66,12.66,129200.0,11.0407,11.0494,11.032,11.032,129200.0
2010-03-04 10:10:00,12.66,12.67,12.65,12.66,108500.0,11.032,11.0407,11.0233,11.032,108500.0
2010-03-04 10:15:00,12.65,12.66,12.59,12.61,142500.0,11.0233,11.032,10.971,10.9884,142500.0
2010-03-04 10:20:00,12.61,12.63,12.59,12.59,225900.0,10.9884,11.0059,10.971,10.971,225900.0
2010-03-04 10:25:00,12.59,12.6,12.55,12.59,96800.0,10.971,10.9797,10.9362,10.971,96800.0
2010-03-04 10:30:00,12.6,12.61,12.55,12.58,463800.0,10.9797,10.9884,10.9362,10.9623,463800.0
2010-03-04 10:35:00,12.58,12.61,12.58,12.59,143700.0,10.9623,10.9884,10.9623,10.971,143700.0
2010-03-04 10:40:00,12.59,12.59,12.58,12.59,45100.0,10.971,10.971,10.9623,10.971,45100.0
2010-03-04 10:45:00,12.59,12.6,12.57,12.6,93800.0,10.971,10.9797,10.9536,10.9797,93800.0
2010-03-04 10:50:00,12.6,12.61,12.59,12.61,53000.0,10.9797,10.9884,10.971,10.9884,53000.0
2010-03-04 10:55:00,12.61,12.61,12.58,12.58,75900.0,10.9884,10.9884,10.9623,10.9623,75900.0
2010-03-04 11:00:00,12.58,12.61,12.58,12.61,72300.0,10.9623,10.9884,10.9623,10.9884,72300.0
2010-03-04 11:05:00,12.61,12.61,12.6,12.61,58900.0,10.9884,10.9884,10.9797,10.9884,58900.0
2010-03-04 11:10:00,12.61,12.62,12.6,12.6,147800.0,10.9884,10.9972,10.9797,10.9797,147800.0
2010-03-04 11:15:00,12.6,12.61,12.6,12.6,115800.0,10.9797,10.9884,10.9797,10.9797,115800.0
2010-03-04 11:20:00,12.6,12.61,12.6,12.61,30300.0,10.9797,10.9884,10.9797,10.9884,30300.0
2010-03-04 11:25:00,12.6,12.62,12.6,12.61,121300.0,10.9797,10.9972,10.9797,10.9884,121300.0
2010-03-04 11:30:00,12.61,12.62,12.59,12.59,29900.0,10.9884,10.9972,10.971,10.971,29900.0
2010-03-04 11:35:00,12.58,12.61,12.58,12.6,131600.0,10.9623,10.9884,10.9623,10.9797,131600.0
2010-03-04 11:40:00,12.61,12.61,12.58,12.58,128600.0,10.9884,10.9884,10.9623,10.9623,128600.0
2010-03-04 11:45:00,12.59,12.6,12.58,12.59,41600.0,10.971,10.9797,10.9623,10.971,41600.0
2010-03-04 11:50:00,12.6,12.6,12.59,12.6,9200.0,10.9797,10.9797,10.971,10.9797,9200.0
2010-03-04 11:55:00,12.59,12.6,12.58,12.58,53300.0,10.971,10.9797,10.9623,10.9623,53300.0
2010-03-04 12:00:00,12.58,12.59,12.58,12.58,112800.0,10.9623,10.971,10.9623,10.9623,112800.0
2010-03-04 12:05:00,12.59,12.59,12.58,12.58,25800.0,10.971,10.971,10.9623,10.9623,25800.0
2010-03-04 12:10:00,12.58,12.59,12.57,12.57,41700.0,10.9623,10.971,10.9536,10.9536,41700.0
2010-03-04 12:15:00,12.57,12.58,12.54,12.54,202100.0,10.9536,10.9623,10.9274,10.9274,202100.0
2010-03-04 12:20:00,12.54,12.6,12.54,12.59,128500.0,10.9274,10.9797,10.9274,10.971,128500.0
2010-03-04 12:25:00,12.6,12.6,12.58,12.6,45700.0,10.9797,10.9797,10.9623,10.9797,45700.0
2010-03-04 12:30:00,12.59,12.6,12.58,12.58,38200.0,10.971,10.9797,10.9623,10.9623,38200.0
2010-03-04 12:35:00,12.58,12.59,12.58,12.58,75300.0,10.9623,10.971,10.9623,10.9623,75300.0
2010-03-04 12:40:00,12.58,12.59,12.57,12.57,62600.0,10.9623,10.971,10.9536,10.9536,62600.0
2010-03-04 12:45:00,12.57,12.58,12.57,12.57,31800.0,10.9536,10.9623,10.9536,10.9536,31800.0
2010-03-04 12:50:00,12.57,12.58,12.55,12.55,120500.0,10.9536,10.9623,10.9362,10.9362,120500.0
2010-03-04 12:55:00,12.55,12.56,12.55,12.55,12100.0,10.9362,10.9449,10.9362,10.9362,12100.0
2010-03-04 13:00:00,12.55,12.56,12.55,12.56,93600.0,10.9362,10.9449,10.9362,10.9449,93600.0
2010-03-04 13:05:00,12.56,12.56,12.55,12.55,60500.0,10.9449,10.9449,10.9362,10.9362,60500.0
2010-03-04 13:10:00,12.55,12.57,12.55,12.57,73600.0,10.9362,10.9536,10.9362,10.9536,73600.0
2010-03-04 13:15:00,12.57,12.58,12.56,12.56,135300.0,10.9536,10.9623,10.9449,10.9449,135300.0
2010-03-04 13:20:00,12.56,12.57,12.55,12.56,30400.0,10.9449,10.9536,10.9362,10.9449,30400.0
2010-03-04 13:25:00,12.55,12.57,12.54,12.56,112500.0,10.9362,10.9536,10.9274,10.9449,112500.0
2010-03-04 13:30:00,12.57,12.58,12.56,12.56,55200.0,10.9536,10.9623,10.9449,10.9449,55200.0
2010-03-04 13:35:00,12.56,12.56,12.55,12.56,23800.0,10.9449,10.9449,10.9362,10.9449,23800.0
2010-03-04 13:40:00,12.55,12.56,12.55,12.55,43100.0,10.9362,10.9449,10.9362,10.9362,43100.0
2010-03-04 13:45:00,12.56,12.56,12.55,12.55,35600.0,10.9449,10.9449,10.9362,10.9362,35600.0
2010-03-04 13:50:00,12.55,12.56,12.55,12.56,28900.0,10.9362,10.9449,10.9362,10.9449,28900.0
2010-03-04 13:55:00,12.55,12.56,12.55,12.56,16600.0,10.9362,10.9449,10.9362,10.9449,16600.0
2010-03-04 14:00:00,12.56,12.56,12.55,12.56,22000.0,10.9449,10.9449,10.9362,10.9449,22000.0
2010-03-04 14:05:00,12.55,12.58,12.55,12.56,83300.0,10.9362,10.9623,10.9362,10.9449,83300.0
2010-03-04 14:10:00,12.56,12.58,12.56,12.57,90700.0,10.9449,10.9623,10.9449,10.9536,90700.0
2010-03-04 14:15:00,12.56,12.58,12.55,12.57,258800.0,10.9449,10.9623,10.9362,10.9536,258800.0
2010-03-04 14:20:00,12.56,12.58,12.56,12.58,143400.0,10.9449,10.9623,10.9449,10.9623,143400.0
2010-03-04 14:25:00,12.58,12.58,12.56,12.57,57300.0,10.9623,10.9623,10.9449,10.9536,57300.0
2010-03-04 14:30:00,12.57,12.58,12.56,12.57,136200.0,10.9536,10.9623,10.9449,10.9536,136200.0
2010-03-04 14:35:00,12.56,12.57,12.56,12.57,112200.0,10.9449,10.9536,10.9449,10.9536,112200.0
2010-03-04 14:40:00,12.56,12.57,12.55,12.55,47100.0,10.9449,10.9536,10.9362,10.9362,47100.0
2010-03-04 14:45:00,12.56,12.57,12.56,12.57,62200.0,10.9449,10.9536,10.9449,10.9536,62200.0
2010-03-04 14:50:00,12.56,12.59,12.56,12.58,159000.0,10.9449,10.971,10.9449,10.9623,159000.0
2010-03-04 14:55:00,12.59,12.59,12.56,12.57,311600.0,10.971,10.971,10.9449,10.9536,311600.0
2010-03-04 15:00:00,12.56,12.6,12.55,12.56,485600.0,10.9449,10.9797,10.9362,10.9449,485600.0
2010-03-04 15:05:00,12.56,12.59,12.56,12.58,591200.0,10.9449,10.971,10.9449,10.9623,591200.0
2010-03-04 15:10:00,12.57,12.58,12.56,12.57,125500.0,10.9536,10.9623,10.9449,10.9536,125500.0
2010-03-04 15:15:00,12.57,12.58,12.56,12.58,132400.0,10.9536,10.9623,10.9449,10.9623,132400.0
2010-03-04 15:20:00,12.58,12.6,12.56,12.57,258900.0,10.9623,10.9797,10.9449,10.9536,258900.0
2010-03-04 15:25:00,12.58,12.6,12.57,12.59,196300.0,10.9623,10.9797,10.9536,10.971,196300.0
2010-03-04 15:30:00,12.6,12.62,12.59,12.61,207800.0,10.9797,10.9972,10.971,10.9884,207800.0
2010-03-04 15:35:00,12.61,12.63,12.6,12.6,234500.0,10.9884,11.0059,10.9797,10.9797,234500.0
2010-03-04 15:40:00,12.61,12.61,12.58,12.6,356600.0,10.9884,10.9884,10.9623,10.9797,356600.0
2010-03-04 15:45:00,12.6,12.6,12.59,12.6,120500.0,10.9797,10.9797,10.971,10.9797,120500.0
2010-03-04 15:50:00,12.6,12.6,12.58,12.59,116200.0,10.9797,10.9797,10.9623,10.971,116200.0
2010-03-04 15:55:00,12.59,12.61,12.58,12.61,359100.0,10.971,10.9884,10.9623,10.9884,359100.0
2010-03-05 09:30:00,12.61,12.75,12.61,12.73,225400.0,10.9884,11.1104,10.9884,11.093,225400.0
2010-03-05 09:35:00,12.73,12.74,12.63,12.65,226300.0,11.093,11.1017,11.0059,11.0233,226300.0
2010-03-05 09:40:00,12.65,12.66,12.56,12.57,250100.0,11.0233,11.032,10.9449,10.9536,250100.0
2010-03-05 09:45:00,12.57,12.6,12.55,12.6,280800.0,10.9536,10.9797,10.9362,10.9797,280800.0
2010-03-05 09:50:00,12.6,12.66,12.59,12.61,330000.0,10.9797,11.032,10.971,10.9884,330000.0
2010-03-05 09:55:00,12.62,12.66,12.6,12.62,178500.0,10.9972,11.032,10.9797,10.9972,178500.0
2010-03-05 10:00:00,12.63,12.65,12.62,12.63,124600.0,11.0059,11.0233,10.9972,11.0059,124600.0
2010-03-05 10:05:00,12.64,12.68,12.64,12.67,224100.0,11.0146,11.0494,11.0146,11.0407,224100.0
2010-03-05 10:10:00,12.67,12.69,12.66,12.68,101300.0,11.0407,11.0582,11.032,11.0494,101300.0
2010-03-05 10:15:00,12.68,12.69,12.65,12.68,110000.0,11.0494,11.0582,11.0233,11.0494,110000.0
2010-03-05 10:20:00,12.68,12.68,12.65,12.66,86900.0,11.0494,11.0494,11.0233,11.032,86900.0
2010-03-05 10:25:00,12.67,12.69,12.66,12.68,203900.0,11.0407,11.0582,11.032,11.0494,203900.0
2010-03-05 10:30:00,12.68,12.7,12.67,12.7,82700.0,11.0494,11.0669,11.0407,11.0669,82700.0
2010-03-05 10:35:00,12.69,12.72,12.69,12.72,114500.0,11.0582,11.0843,11.0582,11.0843,114500.0
2010-03-05 10:40:00,12.71,12.71,12.66,12.69,229500.0,11.0756,11.0756,11.032,11.0582,229500.0
2010-03-05 10:45:00,12.7,12.71,12.7,12.71,34300.0,11.0669,11.0756,11.0669,11.0756,34300.0
2010-03-05 10:50:00,12.71,12.75,12.7,12.72,80800.0,11.0756,11.1104,11.0669,11.0843,80800.0
2010-03-05 10:55:00,12.72,12.74,12.71,12.74,81800.0,11.0843,11.1017,11.0756,11.1017,81800.0
2010-03-05 11:00:00,12.74,12.75,12.69,12.69,111800.0,11.1017,11.1104,11.0582,11.0582,111800.0
2010-03-05 11:05:00,12.68,12.72,12.68,12.7,92500.0,11.0494,11.0843,11.0494,11.0669,92500.0
2010-03-05 11:10:00,12.7,12.71,12.68,12.69,60400.0,11.0669,11.0756,11.0494,11.0582,60400.0
2010-03-05 11:15:00,12.7,12.71,12.69,12.69,51600.0,11.0669,11.0756,11.0582,11.0582,51600.0
2010-03-05 11:20:00,12.69,12.7,12.65,12.65,91300.0,11.0582,11.0669,11.0233,11.0233,91300.0
2010-03-05 11:25:00,12.66,12.66,12.62,12.62,88100.0,11.032,11.032,10.9972,10.9972,88100.0
2010-03-05 11:30:00,12.62,12.65,12.62,12.63,143100.0,10.9972,11.0233,10.9972,11.0059,143100.0
2010-03-05 11:35:00,12.64,12.64,12.6,12.6,104200.0,11.0146,11.0146,10.9797,10.9797,104200.0
2010-03-05 11:40:00,12.6,12.62,12.6,12.61,72000.0,10.9797,10.9972,10.9797,10.9884,72000.0
2010-03-05 11:45:00,12.6,12.61,12.59,12.6,74000.0,10.9797,10.9884,10.971,10.9797,74000.0
2010-03-05 11:50:00,12.59,12.62,12.59,12.6,100700.0,10.971,10.9972,10.971,10.9797,100700.0
2010-03-05 11:55:00,12.59,12.6,12.57,12.57,56000.0,10.971,10.9797,10.9536,10.9536,56000.0
2010-03-05 12:00:00,12.57,12.57,12.56,12.56,123900.0,10.9536,10.9536,10.9449,10.9449,123900.0
2010-03-05 12:05:00,12.57,12.6,12.56,12.57,285100.0,10.9536,10.9797,10.9449,10.9536,285100.0
2010-03-05 12:10:00,12.56,12.59,12.56,12.59,71900.0,10.9449,10.971,10.9449,10.971,71900.0
2010-03-05 12:15:00,12.58,12.61,12.58,12.6,290000.0,10.9623,10.9884,10.9623,10.9797,290000.0
2010-03-05 12:20:00,12.6,12.63,12.6,12.62,75600.0,10.9797,11.0059,10.9797,10.9972,75600.0
2010-03-05 12:25:00,12.63,12.63,12.56,12.57,336300.0,11.0059,11.0059,10.9449,10.9536,336300.0
2010-03-05 12:30:00,12.57,12.61,12.57,12.61,97900.0,10.9536,10.9884,10.9536,10.9884,97900.0
2010-03-05 12:35:00,12.61,12.62,12.6,12.61,98000.0,10.9884,10.9972,10.9797,10.9884,98000.0
2010-03-05 12:40:00,12.61,12.62,12.6,12.62,75600.0,10.9884,10.9972,10.9797,10.9972,75600.0
2010-03-05 12:45:00,12.61,12.62,12.61,12.61,29700.0,10.9884,10.9972,10.9884,10.9884,29700.0
2010-03-05 12:50:00,12.62,12.63,12.61,12.63,101900.0,10.9972,11.0059,10.9884,11.0059,101900.0
2010-03-05 12:55:00,12.63,12.63,12.62,12.63,76200.0,11.0059,11.0059,10.9972,11.0059,76200.0
2010-03-05 13:00:00,12.63,12.63,12.6,12.61,69300.0,11.0059,11.0059,10.9797,10.9884,69300.0
2010-03-05 13:05:00,12.61,12.62,12.6,12.62,121400.0,10.9884,10.9972,10.9797,10.9972,121400.0
2010-03-05 13:10:00,12.62,12.65,12.61,12.65,89100.0,10.9972,11.0233,10.9884,11.0233,89100.0
2010-03-05 13:15:00,12.65,12.65,12.64,12.65,64600.0,11.0233,11.0233,11.0146,11.0233,64600.0
2010-03-05 13:20:00,12.65,12.65,12.64,12.65,46800.0,11.0233,11.0233,11.0146,11.0233,46800.0
2010-03-05 13:25:00,12.65,12.68,12.64,12.68,134500.0,11.0233,11.0494,11.0146,11.0494,134500.0
2010-03-05 13:30:00,12.68,12.68,12.67,12.68,36600.0,11.0494,11.0494,11.0407,11.0494,36600.0
2010-03-05 13:35:00,12.68,12.68,12.65,12.65,89200.0,11.0494,11.0494,11.0233,11.0233,89200.0
2010-03-05 13:40:00,12.65,12.66,12.65,12.66,23900.0,11.0233,11.032,11.0233,11.032,23900.0
2010-03-05 13:45:00,12.66,12.66,12.64,12.64,35300.0,11.032,11.032,11.0146,11.0146,35300.0
2010-03-05 13:50:00,12.64,12.65,12.62,12.63,126000.0,11.0146,11.0233,10.9972,11.0059,126000.0
2010-03-05 13:55:00,12.63,12.65,12.63,12.64,19700.0,11.0059,11.0233,11.0059,11.0146,19700.0
2010-03-05 14:00:00,12.65,12.65,12.61,12.61,188100.0,11.0233,11.0233,10.9884,10.9884,188100.0
2010-03-05 14:05:00,12.61,12.62,12.61,12.61,215500.0,10.9884,10.9972,10.9884,10.9884,215500.0
2010-03-05 14:10:00,12.61,12.63,12.59,12.62,200200.0,10.9884,11.0059,10.971,10.9972,200200.0
2010-03-05 14:15:00,12.63,12.63,12.58,12.58,149000.0,11.0059,11.0059,10.9623,10.9623,149000.0
2010-03-05 14:20:00,12.59,12.63,12.58,12.62,114200.0,10.971,11.0059,10.9623,10.9972,114200.0
2010-03-05 14:25:00,12.62,12.62,12.61,12.61,54100.0,10.9972,10.9972,10.9884,10.9884,54100.0
2010-03-05 14:30:00,12.62,12.63,12.61,12.63,46000.0,10.9972,11.0059,10.9884,11.0059,46000.0
2010-03-05 14:35:00,12.63,12.63,12.58,12.59,240800.0,11.0059,11.0059,10.9623,10.971,240800.0
2010-03-05 14:40:00,12.59,12.63,12.59,12.63,96900.0,10.971,11.0059,10.971,11.0059,96900.0
2010-03-05 14:45:00,12.62,12.65,12.62,12.64,283200.0,10.9972,11.0233,10.9972,11.0146,283200.0
2010-03-05 14:50:00,12.64,12.67,12.64,12.66,66300.0,11.0146,11.0407,11.0146,11.032,66300.0
2010-03-05 14:55:00,12.66,12.67,12.66,12.67,76700.0,11.032,11.0407,11.032,11.0407,76700.0
2010-03-05 15:00:00,12.66,12.68,12.63,12.63,176400.0,11.032,11.0494,11.0059,11.0059,176400.0
2010-03-05 15:05:00,12.63,12.64,12.63,12.63,43800.0,11.0059,11.0146,11.0059,11.0059,43800.0
2010-03-05 15:10:00,12.63,12.64,12.63,12.63,28500.0,11.0059,11.0146,11.0059,11.0059,28500.0
2010-03-05 15:15:00,12.64,12.64,12.63,12.63,42400.0,11.0146,11.0146,11.0059,11.0059,42400.0
2010-03-05 15:20:00,12.63,12.64,12.63,12.63,42800.0,11.0059,11.0146,11.0059,11.0059,42800.0
2010-03-05 15:25:00,12.63,12.64,12.63,12.64,33200.0,11.0059,11.0146,11.0059,11.0146,33200.0
2010-03-05 15:30:00,12.64,12.65,12.63,12.65,88100.0,11.0146,11.0233,11.0059,11.0233,88100.0
2010-03-05 15:35:00,12.65,12.66,12.64,12.66,97200.0,11.0233,11.032,11.0146,11.032,97200.0
2010-03-05 15:40:00,12.65,12.67,12.65,12.67,141700.0,11.0233,11.0407,11.0233,11.0407,141700.0
2010-03-05 15:45:00,12.67,12.69,12.66,12.69,121400.0,11.0407,11.0582,11.032,11.0582,121400.0
2010-03-05 15:50:00,12.69,12.7,12.66,12.67,253400.0,11.0582,11.0669,11.032,11.0407,253400.0
2010-03-05 15:55:00,12.68,12.69,12.67,12.67,252900.0,11.0494,11.0582,11.0407,11.0407,252900.0
2010-03-08 09:30:00,12.68,12.78,12.64,12.75,367300.0,11.0494,11.1366,11.0146,11.1104,367300.0
2010-03-08 09:35:00,12.76,12.83,12.76,12.82,221100.0,11.1192,11.1802,11.1192,11.1714,221100.0
2010-03-08 09:40:00,12.81,12.83,12.79,12.81,235200.0,11.1627,11.1802,11.1453,11.1627,235200.0
2010-03-08 09:45:00,12.81,12.83,12.77,12.8,248600.0,11.1627,11.1802,11.1279,11.154,248600.0
2010-03-08 09:50:00,12.8,12.81,12.78,12.8,114200.0,11.154,11.1627,11.1366,11.154,114200.0
2010-03-08 09:55:00,12.8,12.82,12.78,12.78,97100.0,11.154,11.1714,11.1366,11.1366,97100.0
2010-03-08 10:00:00,12.79,12.8,12.77,12.8,125000.0,11.1453,11.154,11.1279,11.154,125000.0
2010-03-08 10:05:00,12.8,12.8,12.75,12.78,254300.0,11.154,11.154,11.1104,11.1366,254300.0
2010-03-08 10:10:00,12.78,12.78,12.75,12.76,134200.0,11.1366,11.1366,11.1104,11.1192,134200.0
2010-03-08 10:15:00,12.75,12.78,12.74,12.78,217400.0,11.1104,11.1366,11.1017,11.1366,217400.0
2010-03-08 10:20:00,12.78,12.78,12.75,12.78,121600.0,11.1366,11.1366,11.1104,11.1366,121600.0
2010-03-08 10:25:00,12.78,12.79,12.77,12.79,104800.0,11.1366,11.1453,11.1279,11.1453,104800.0
2010-03-08 10:30:00,12.78,12.79,12.76,12.77,130800.0,11.1366,11.1453,11.1192,11.1279,130800.0
2010-03-08 10:35:00,12.78,12.81,12.78,12.81,114200.0,11.1366,11.1627,11.1366,11.1627,114200.0
2010-03-08 10:40:00,12.81,12.82,12.8,12.82,89300.0,11.1627,11.1714,11.154,11.1714,89300.0
2010-03-08 10:45:00,12.82,12.84,12.81,12.82,258600.0,11.1714,11.1889,11.1627,11.1714,258600.0
2010-03-08 10:50:00,12.81,12.83,12.78,12.83,147800.0,11.1627,11.1802,11.1366,11.1802,147800.0
2010-03-08 10:55:00,12.82,12.84,12.81,12.82,259700.0,11.1714,11.1889,11.1627,11.1714,259700.0
2010-03-08 11:00:00,12.82,12.84,12.82,12.82,150000.0,11.1714,11.1889,11.1714,11.1714,150000.0
2010-03-08 11:05:00,12.81,12.82,12.79,12.8,46300.0,11.1627,11.1714,11.1453,11.154,46300.0
2010-03-08 11:10:00,12.79,12.8,12.78,12.79,74800.0,11.1453,11.154,11.1366,11.1453,74800.0
2010-03-08 11:15:00,12.78,12.79,12.75,12.76,84900.0,11.1366,11.1453,11.1104,11.1192,84900.0
2010-03-08 11:20:00,12.75,12.77,12.75,12.77,64000.0,11.1104,11.1279,11.1104,11.1279,64000.0
2010-03-08 11:25:00,12.77,12.77,12.71,12.71,87700.0,11.1279,11.1279,11.0756,11.0756,87700.0
2010-03-08 11:30:00,12.71,12.72,12.69,12.69,94700.0,11.0756,11.0843,11.0582,11.0582,94700.0
2010-03-08 11:35:00,12.69,12.69,12.64,12.65,234400.0,11.0582,11.0582,11.0146,11.0233,234400.0
2010-03-08 11:40:00,12.65,12.66,12.63,12.63,154900.0,11.0233,11.032,11.0059,11.0059,154900.0
2010-03-08 11:45:00,12.63,12.66,12.62,12.63,88400.0,11.0059,11.032,10.9972,11.0059,88400.0
2010-03-08 11:50:00,12.63,12.64,12.6,12.6,176300.0,11.0059,11.0146,10.9797,10.9797,176300.0
2010-03-08 11:55:00,12.59,12.63,12.59,12.61,72600.0,10.971,11.0059,10.971,10.9884,72600.0
2010-03-08 12:00:00,12.62,12.64,12.61,12.61,66100.0,10.9972,11.0146,10.9884,10.9884,66100.0
2010-03-08 12:05:00,12.61,12.62,12.6,12.6,30800.0,10.9884,10.9972,10.9797,10.9797,30800.0
2010-03-08 12:10:00,12.6,12.61,12.59,12.59,77000.0,10.9797,10.9884,10.971,10.971,77000.0
2010-03-08 12:15:00,12.6,12.62,12.59,12.62,82900.0,10.9797,10.9972,10.971,10.9972,82900.0
2010-03-08 12:20:00,12.62,12.62,12.6,12.6,67600.0,10.9972,10.9972,10.9797,10.9797,67600.0
2010-03-08 12:25:00,12.59,12.61,12.59,12.59,67500.0,10.971,10.9884,10.971,10.971,67500.0
2010-03-08 12:30:00,12.59,12.6,12.58,12.59,42900.0,10.971,10.9797,10.9623,10.971,42900.0
2010-03-08 12:35:00,12.59,12.59,12.57,12.57,49800.0,10.971,10.971,10.9536,10.9536,49800.0
2010-03-08 12:40:00,12.58,12.59,12.55,12.59,118100.0,10.9623,10.971,10.9362,10.971,118100.0
2010-03-08 12:45:00,12.59,12.6,12.57,12.58,105100.0,10.971,10.9797,10.9536,10.9623,105100.0
2010-03-08 12:50:00,12.57,12.59,12.57,12.58,66000.0,10.9536,10.971,10.9536,10.9623,66000.0
2010-03-08 12:55:00,12.57,12.59,12.57,12.59,79400.0,10.9536,10.971,10.9536,10.971,79400.0
2010-03-08 13:00:00,12.58,12.61,12.58,12.6,235400.0,10.9623,10.9884,10.9623,10.9797,235400.0
2010-03-08 13:05:00,12.61,12.62,12.6,12.61,47900.0,10.9884,10.9972,10.9797,10.9884,47900.0
2010-03-08 13:10:00,12.61,12.62,12.61,12.61,26600.0,10.9884,10.9972,10.9884,10.9884,26600.0
2010-03-08 13:15:00,12.61,12.62,12.6,12.6,55000.0,10.9884,10.9972,10.9797,10.9797,55000.0
2010-03-08 13:20:00,12.6,12.61,12.6,12.61,30700.0,10.9797,10.9884,10.9797,10.9884,30700.0
2010-03-08 13:25:00,12.6,12.61,12.58,12.61,619700.0,10.9797,10.9884,10.9623,10.9884,619700.0
2010-03-08 13:30:00,12.6,12.64,12.6,12.64,72500.0,10.9797,11.0146,10.9797,11.0146,72500.0
2010-03-08 13:35:00,12.64,12.64,12.61,12.62,75500.0,11.0146,11.0146,10.9884,10.9972,75500.0
2010-03-08 13:40:00,12.62,12.63,12.6,12.6,59700.0,10.9972,11.0059,10.9797,10.9797,59700.0
2010-03-08 13:45:00,12.59,12.59,12.57,12.57,49200.0,10.971,10.971,10.9536,10.9536,49200.0
2010-03-08 13:50:00,12.58,12.61,12.57,12.6,124800.0,10.9623,10.9884,10.9536,10.9797,124800.0
2010-03-08 13:55:00,12.59,12.6,12.58,12.59,68800.0,10.971,10.9797,10.9623,10.971,68800.0
2010-03-08 14:00:00,12.59,12.61,12.58,12.6,134400.0,10.971,10.9884,10.9623,10.9797,134400.0
2010-03-08 14:05:00,12.6,12.6,12.59,12.59,24200.0,10.9797,10.9797,10.971,10.971,24200.0
2010-03-08 14:10:00,12.59,12.6,12.55,12.55,178400.0,10.971,10.9797,10.9362,10.9362,178400.0
2010-03-08 14:15:00,12.55,12.56,12.53,12.53,78600.0,10.9362,10.9449,10.9187,10.9187,78600.0
2010-03-08 14:20:00,12.53,12.55,12.53,12.55,50300.0,10.9187,10.9362,10.9187,10.9362,50300.0
2010-03-08 14:25:00,12.55,12.56,12.54,12.55,84600.0,10.9362,10.9449,10.9274,10.9362,84600.0
2010-03-08 14:30:00,12.55,12.56,12.54,12.55,58900.0,10.9362,10.9449,10.9274,10.9362,58900.0
2010-03-08 14:35:00,12.54,12.55,12.54,12.55,37800.0,10.9274,10.9362,10.9274,10.9362,37800.0
2010-03-08 14:40:00,12.54,12.56,12.54,12.55,134700.0,10.9274,10.9449,10.9274,10.9362,134700.0
2010-03-08 14:45:00,12.55,12.55,12.54,12.55,66000.0,10.9362,10.9362,10.9274,10.9362,66000.0
2010-03-08 14:50:00,12.54,12.55,12.54,12.54,38200.0,10.9274,10.9362,10.9274,10.9274,38200.0
2010-03-08 14:55:00,12.55,12.55,12.52,12.52,102000.0,10.9362,10.9362,10.91,10.91,102000.0
2010-03-08 15:00:00,12.52,12.55,12.52,12.54,140500.0,10.91,10.9362,10.91,10.9274,140500.0
2010-03-08 15:05:00,12.55,12.56,12.52,12.53,166600.0,10.9362,10.9449,10.91,10.9187,166600.0
2010-03-08 15:10:00,12.52,12.53,12.5,12.53,123600.0,10.91,10.9187,10.8926,10.9187,123600.0
2010-03-08 15:15:00,12.53,12.54,12.52,12.52,56500.0,10.9187,10.9274,10.91,10.91,56500.0
2010-03-08 15:20:00,12.52,12.54,12.52,12.53,66000.0,10.91,10.9274,10.91,10.9187,66000.0
2010-03-08 15:25:00,12.53,12.54,12.53,12.53,39200.0,10.9187,10.9274,10.9187,10.9187,39200.0
2010-03-08 15:30:00,12.53,12.54,12.52,12.54,118800.0,10.9187,10.9274,10.91,10.9274,118800.0
2010-03-08 15:35:00,12.54,12.56,12.53,12.55,107600.0,10.9274,10.9449,10.9187,10.9362,107600.0
2010-03-08 15:40:00,12.55,12.57,12.54,12.54,231700.0,10.9362,10.9536,10.9274,10.9274,231700.0
2010-03-08 15:45:00,12.54,12.56,12.54,12.56,124600.0,10.9274,10.9449,10.9274,10.9449,124600.0
2010-03-08 15:50:00,12.56,12.57,12.55,12.57,167700.0,10.9449,10.9536,10.9362,10.9536,167700.0
2010-03-08 15:55:00,12.56,12.57,12.54,12.54,300800.0,10.9449,10.9536,10.9274,10.9274,300800.0
2010-03-09 09:30:00,12.66,12.74,12.55,12.7,252100.0,11.032,11.1017,10.9362,11.0669,252100.0
2010-03-09 09:35:00,12.7,12.71,12.61,12.66,242400.0,11.0669,11.0756,10.9884,11.032,242400.0
2010-03-09 09:40:00,12.66,12.68,12.66,12.68,260100.0,11.032,11.0494,11.032,11.0494,260100.0
2010-03-09 09:45:00,12.68,12.68,12.67,12.68,281300.0,11.0494,11.0494,11.0407,11.0494,281300.0
2010-03-09 09:50:00,12.68,12.74,12.68,12.72,360800.0,11.0494,11.1017,11.0494,11.0843,360800.0
2010-03-09 09:55:00,12.71,12.72,12.64,12.64,247400.0,11.0756,11.0843,11.0146,11.0146,247400.0
2010-03-09 10:00:00,12.65,12.68,12.61,12.67,161900.0,11.0233,11.0494,10.9884,11.0407,161900.0
2010-03-09 10:05:00,12.67,12.69,12.64,12.67,159100.0,11.0407,11.0582,11.0146,11.0407,159100.0
2010-03-09 10:10:00,12.68,12.72,12.68,12.72,106800.0,11.0494,11.0843,11.0494,11.0843,106800.0
2010-03-09 10:15:00,12.71,12.74,12.71,12.71,155300.0,11.0756,11.1017,11.0756,11.0756,155300.0
2010-03-09 10:20:00,12.7,12.71,12.69,12.7,106600.0,11.0669,11.0756,11.0582,11.0669,106600.0
2010-03-09 10:25:00,12.7,12.71,12.68,12.71,145600.0,11.0669,11.0756,11.0494,11.0756,145600.0
2010-03-09 10:30:00,12.71,12.72,12.7,12.72,146300.0,11.0756,11.0843,11.0669,11.0843,146300.0
2010-03-09 10:35:00,12.72,12.72,12.69,12.71,249500.0,11.0843,11.0843,11.0582,11.0756,249500.0
2010-03-09 10:40:00,12.71,12.73,12.71,12.72,80300.0,11.0756,11.093,11.0756,11.0843,80300.0
2010-03-09 10:45:00,12.72,12.72,12.71,12.71,103500.0,11.0843,11.0843,11.0756,11.0756,103500.0
2010-03-09 10:50:00,12.72,12.74,12.71,12.74,67900.0,11.0843,11.1017,11.0756,11.1017,67900.0
2010-03-09 10:55:00,12.74,12.75,12.73,12.75,104200.0,11.1017,11.1104,11.093,11.1104,104200.0
2010-03-09 11:00:00,12.75,12.75,12.71,12.71,190300.0,11.1104,11.1104,11.0756,11.0756,190300.0
2010-03-09 11:05:00,12.72,12.73,12.71,12.72,171500.0,11.0843,11.093,11.0756,11.0843,171500.0
2010-03-09 11:10:00,12.73,12.77,12.72,12.77,141500.0,11.093,11.1279,11.0843,11.1279,141500.0
2010-03-09 11:15:00,12.77,12.78,12.76,12.76,78300.0,11.1279,11.1366,11.1192,11.1192,78300.0
2010-03-09 11:20:00,12.77,12.81,12.76,12.78,200900.0,11.1279,11.1627,11.1192,11.1366,200900.0
2010-03-09 11:25:00,12.78,12.8,12.78,12.8,67900.0,11.1366,11.154,11.1366,11.154,67900.0
2010-03-09 11:30:00,12.8,12.82,12.77,12.77,1126400.0,11.154,11.1714,11.1279,11.1279,1126400.0
2010-03-09 11:35:00,12.77,12.8,12.76,12.79,232000.0,11.1279,11.154,11.1192,11.1453,232000.0
2010-03-09 11:40:00,12.8,12.81,12.79,12.81,143400.0,11.154,11.1627,11.1453,11.1627,143400.0
2010-03-09 11:45:00,12.81,12.83,12.81,12.82,146000.0,11.1627,11.1802,11.1627,11.1714,146000.0
2010-03-09 11:50:00,12.83,12.83,12.81,12.82,56300.0,11.1802,11.1802,11.1627,11.1714,56300.0
2010-03-09 11:55:00,12.82,12.84,12.81,12.81,86400.0,11.1714,11.1889,11.1627,11.1627,86400.0
2010-03-09 12:00:00,12.81,12.82,12.79,12.8,101400.0,11.1627,11.1714,11.1453,11.154,101400.0
2010-03-09 12:05:00,12.79,12.82,12.78,12.82,114300.0,11.1453,11.1714,11.1366,11.1714,114300.0
2010-03-09 12:10:00,12.82,12.83,12.8,12.81,153500.0,11.1714,11.1802,11.154,11.1627,153500.0
2010-03-09 12:15:00,12.82,12.83,12.82,12.82,61500.0,11.1714,11.1802,11.1714,11.1714,61500.0
2010-03-09 12:20:00,12.83,12.85,12.82,12.85,109900.0,11.1802,11.1976,11.1714,11.1976,109900.0
2010-03-09 12:25:00,12.85,12.85,12.83,12.85,109800.0,11.1976,11.1976,11.1802,11.1976,109800.0
2010-03-09 12:30:00,12.84,12.85,12.82,12.82,66400.0,11.1889,11.1976,11.1714,11.1714,66400.0
2010-03-09 12:35:00,12.82,12.83,12.81,12.81,39400.0,11.1714,11.1802,11.1627,11.1627,39400.0
2010-03-09 12:40:00,12.81,12.82,12.79,12.81,112200.0,11.1627,11.1714,11.1453,11.1627,112200.0
2010-03-09 12:45:00,12.8,12.81,12.78,12.78,76500.0,11.154,11.1627,11.1366,11.1366,76500.0
2010-03-09 12:50:00,12.78,12.8,12.78,12.79,101900.0,11.1366,11.154,11.1366,11.1453,101900.0
2010-03-09 12:55:00,12.8,12.82,12.79,12.81,63600.0,11.154,11.1714,11.1453,11.1627,63600.0
2010-03-09 13:00:00,12.8,12.81,12.78,12.78,52400.0,11.154,11.1627,11.1366,11.1366,52400.0
2010-03-09 13:05:00,12.78,12.79,12.78,12.79,16000.0,11.1366,11.1453,11.1366,11.1453,16000.0
2010-03-09 13:10:00,12.78,12.82,12.78,12.82,64100.0,11.1366,11.1714,11.1366,11.1714,64100.0
2010-03-09 13:15:00,12.82,12.82,12.81,12.82,14300.0,11.1714,11.1714,11.1627,11.1714,14300.0
2010-03-09 13:20:00,12.82,12.82,12.81,12.82,13700.0,11.1714,11.1714,11.1627,11.1714,13700.0
2010-03-09 13:25:00,12.81,12.82,12.81,12.82,22500.0,11.1627,11.1714,11.1627,11.1714,22500.0
2010-03-09 13:30:00,12.81,12.82,12.8,12.8,82900.0,11.1627,11.1714,11.154,11.154,82900.0
2010-03-09 13:35:00,12.8,12.81,12.8,12.81,35500.0,11.154,11.1627,11.154,11.1627,35500.0
2010-03-09 13:40:00,12.81,12.83,12.8,12.82,192000.0,11.1627,11.1802,11.154,11.1714,192000.0
2010-03-09 13:45:00,12.82,12.82,12.81,12.82,31800.0,11.1714,11.1714,11.1627,11.1714,31800.0
2010-03-09 13:50:00,12.82,12.82,12.81,12.82,63400.0,11.1714,11.1714,11.1627,11.1714,63400.0
2010-03-09 13:55:00,12.82,12.82,12.8,12.82,96100.0,11.1714,11.1714,11.154,11.1714,96100.0
2010-03-09 14:00:00,12.82,12.85,12.81,12.85,181600.0,11.1714,11.1976,11.1627,11.1976,181600.0
2010-03-09 14:05:00,12.84,12.85,12.83,12.85,92100.0,11.1889,11.1976,11.1802,11.1976,92100.0
2010-03-09 14:10:00,12.85,12.85,12.83,12.85,83100.0,11.1976,11.1976,11.1802,11.1976,83100.0
2010-03-09 14:15:00,12.84,12.85,12.84,12.85,24900.0,11.1889,11.1976,11.1889,11.1976,24900.0
2010-03-09 14:20:00,12.84,12.85,12.84,12.84,19700.0,11.1889,11.1976,11.1889,11.1889,19700.0
2010-03-09 14:25:00,12.84,12.85,12.84,12.84,39800.0,11.1889,11.1976,11.1889,11.1889,39800.0
2010-03-09 14:30:00,12.84,12.85,12.84,12.84,31500.0,11.1889,11.1976,11.1889,11.1889,31500.0
2010-03-09 14:35:00,12.84,12.85,12.84,12.85,64300.0,11.1889,11.1976,11.1889,11.1976,64300.0
2010-03-09 14:40:00,12.85,12.85,12.82,12.84,150900.0,11.1976,11.1976,11.1714,11.1889,150900.0
2010-03-09 14:45:00,12.84,12.84,12.83,12.83,39000.0,11.1889,11.1889,11.1802,11.1802,39000.0
2010-03-09 14:50:00,12.83,12.84,12.81,12.81,169000.0,11.1802,11.1889,11.1627,11.1627,169000.0
2010-03-09 14:55:00,12.81,12.84,12.81,12.84,268300.0,11.1627,11.1889,11.1627,11.1889,268300.0
2010-03-09 15:00:00,12.84,12.84,12.82,12.82,223100.0,11.1889,11.1889,11.1714,11.1714,223100.0
2010-03-09 15:05:00,12.82,12.83,12.77,12.77,162900.0,11.1714,11.1802,11.1279,11.1279,162900.0
2010-03-09 15:10:00,12.77,12.78,12.68,12.72,604500.0,11.1279,11.1366,11.0494,11.0843,604500.0
2010-03-09 15:15:00,12.72,12.73,12.7,12.7,141700.0,11.0843,11.093,11.0669,11.0669,141700.0
2010-03-09 15:20:00,12.7,12.71,12.7,12.7,162200.0,11.0669,11.0756,11.0669,11.0669,162200.0
2010-03-09 15:25:00,12.7,12.72,12.68,12.72,282300.0,11.0669,11.0843,11.0494,11.0843,282300.0
2010-03-09 15:30:00,12.72,12.72,12.67,12.67,171100.0,11.0843,11.0843,11.0407,11.0407,171100.0
2010-03-09 15:35:00,12.68,12.68,12.66,12.66,112300.0,11.0494,11.0494,11.032,11.032,112300.0
2010-03-09 15:40:00,12.66,12.7,12.66,12.66,265000.0,11.032,11.0669,11.032,11.032,265000.0
2010-03-09 15:45:00,12.67,12.68,12.64,12.64,228200.0,11.0407,11.0494,11.0146,11.0146,228200.0
2010-03-09 15:50:00,12.64,12.68,12.64,12.68,279900.0,11.0146,11.0494,11.0146,11.0494,279900.0
2010-03-09 15:55:00,12.67,12.68,12.67,12.67,281400.0,11.0407,11.0494,11.0407,11.0407,281400.0
2010-03-10 09:30:00,12.7,12.89,12.66,12.86,178700.0,11.0669,11.2324,11.032,11.2063,178700.0
2010-03-10 09:35:00,12.86,12.92,12.82,12.89,213900.0,11.2063,11.2586,11.1714,11.2324,213900.0
2010-03-10 09:40:00,12.9,12.98,12.85,12.97,327000.0,11.2412,11.3109,11.1976,11.3021,327000.0
2010-03-10 09:45:00,12.97,13.04,12.96,13.04,366000.0,11.3021,11.3631,11.2934,11.3631,366000.0
2010-03-10 09:50:00,13.04,13.05,12.98,12.99,221000.0,11.3631,11.3719,11.3109,11.3196,221000.0
2010-03-10 09:55:00,12.99,13.0,12.96,12.99,170100.0,11.3196,11.3283,11.2934,11.3196,170100.0
2010-03-10 10:00:00,12.99,13.02,12.94,13.0,558600.0,11.3196,11.3457,11.276,11.3283,558600.0
2010-03-10 10:05:00,13.01,13.08,13.01,13.08,253900.0,11.337,11.398,11.337,11.398,253900.0
2010-03-10 10:10:00,13.07,13.08,13.01,13.04,177400.0,11.3893,11.398,11.337,11.3631,177400.0
2010-03-10 10:15:00,13.04,13.04,13.0,13.01,141100.0,11.3631,11.3631,11.3283,11.337,141100.0
2010-03-10 10:20:00,13.01,13.01,13.0,13.0,165900.0,11.337,11.337,11.3283,11.3283,165900.0
2010-03-10 10:25:00,13.01,13.03,13.01,13.03,120500.0,11.337,11.3544,11.337,11.3544,120500.0
2010-03-10 10:30:00,13.03,13.07,13.02,13.05,199200.0,11.3544,11.3893,11.3457,11.3719,199200.0
2010-03-10 10:35:00,13.05,13.05,12.99,12.99,169600.0,11.3719,11.3719,11.3196,11.3196,169600.0
2010-03-10 10:40:00,12.99,12.99,12.95,12.98,127500.0,11.3196,11.3196,11.2847,11.3109,127500.0
2010-03-10 10:45:00,12.97,12.98,12.92,12.94,114200.0,11.3021,11.3109,11.2586,11.276,114200.0
2010-03-10 10:50:00,12.94,12.96,12.93,12.96,28200.0,11.276,11.2934,11.2673,11.2934,28200.0
2010-03-10 10:55:00,12.96,12.96,12.93,12.94,62400.0,11.2934,11.2934,11.2673,11.276,62400.0
2010-03-10 11:00:00,12.93,12.94,12.9,12.9,111100.0,11.2673,11.276,11.2412,11.2412,111100.0
2010-03-10 11:05:00,12.9,12.91,12.84,12.87,193700.0,11.2412,11.2499,11.1889,11.215,193700.0
2010-03-10 11:10:00,12.86,12.89,12.85,12.86,90100.0,11.2063,11.2324,11.1976,11.2063,90100.0
2010-03-10 11:15:00,12.86,12.86,12.85,12.86,65400.0,11.2063,11.2063,11.1976,11.2063,65400.0
2010-03-10 11:20:00,12.86,12.86,12.82,12.83,152000.0,11.2063,11.2063,11.1714,11.1802,152000.0
2010-03-10 11:25:00,12.82,12.83,12.79,12.81,283200.0,11.1714,11.1802,11.1453,11.1627,283200.0
2010-03-10 11:30:00,12.82,12.82,12.78,12.79,211400.0,11.1714,11.1714,11.1366,11.1453,211400.0
2010-03-10 11:35:00,12.79,12.8,12.77,12.77,89200.0,11.1453,11.154,11.1279,11.1279,89200.0
2010-03-10 11:40:00,12.77,12.78,12.75,12.77,96000.0,11.1279,11.1366,11.1104,11.1279,96000.0
2010-03-10 11:45:00,12.78,12.78,12.74,12.74,105600.0,11.1366,11.1366,11.1017,11.1017,105600.0
2010-03-10 11:50:00,12.74,12.78,12.72,12.77,163500.0,11.1017,11.1366,11.0843,11.1279,163500.0
2010-03-10 11:55:00,12.78,12.79,12.76,12.76,154000.0,11.1366,11.1453,11.1192,11.1192,154000.0
2010-03-10 12:00:00,12.76,12.78,12.74,12.77,145400.0,11.1192,11.1366,11.1017,11.1279,145400.0
2010-03-10 12:05:00,12.77,12.77,12.74,12.75,219000.0,11.1279,11.1279,11.1017,11.1104,219000.0
2010-03-10 12:10:00,12.74,12.76,12.74,12.75,166700.0,11.1017,11.1192,11.1017,11.1104,166700.0
2010-03-10 12:15:00,12.75,12.77,12.74,12.77,69800.0,11.1104,11.1279,11.1017,11.1279,69800.0
2010-03-10 12:20:00,12.77,12.78,12.76,12.77,156300.0,11.1279,11.1366,11.1192,11.1279,156300.0
2010-03-10 12:25:00,12.77,12.79,12.75,12.75,147900.0,11.1279,11.1453,11.1104,11.1104,147900.0
2010-03-10 12:30:00,12.76,12.77,12.74,12.77,148600.0,11.1192,11.1279,11.1017,11.1279,148600.0
2010-03-10 12:35:00,12.76,12.79,12.76,12.79,76400.0,11.1192,11.1453,11.1192,11.1453,76400.0
2010-03-10 12:40:00,12.78,12.79,12.77,12.79,100900.0,11.1366,11.1453,11.1279,11.1453,100900.0
2010-03-10 12:45:00,12.78,12.8,12.77,12.8,132400.0,11.1366,11.154,11.1279,11.154,132400.0
2010-03-10 12:50:00,12.79,12.8,12.78,12.79,56300.0,11.1453,11.154,11.1366,11.1453,56300.0
2010-03-10 12:55:00,12.79,12.79,12.76,12.76,109400.0,11.1453,11.1453,11.1192,11.1192,109400.0
2010-03-10 13:00:00,12.77,12.77,12.75,12.77,86900.0,11.1279,11.1279,11.1104,11.1279,86900.0
2010-03-10 13:05:00,12.77,12.77,12.76,12.77,12100.0,11.1279,11.1279,11.1192,11.1279,12100.0
2010-03-10 13:10:00,12.76,12.79,12.76,12.79,37700.0,11.1192,11.1453,11.1192,11.1453,37700.0
2010-03-10 13:15:00,12.79,12.81,12.78,12.8,71400.0,11.1453,11.1627,11.1366,11.154,71400.0
2010-03-10 13:20:00,12.79,12.81,12.79,12.81,23200.0,11.1453,11.1627,11.1453,11.1627,23200.0
2010-03-10 13:25:00,12.81,12.82,12.8,12.82,109600.0,11.1627,11.1714,11.154,11.1714,109600.0
2010-03-10 13:30:00,12.81,12.82,12.81,12.82,25800.0,11.1627,11.1714,11.1627,11.1714,25800.0
2010-03-10 13:35:00,12.82,12.85,12.81,12.85,112600.0,11.1714,11.1976,11.1627,11.1976,112600.0
2010-03-10 13:40:00,12.84,12.87,12.84,12.86,84800.0,11.1889,11.215,11.1889,11.2063,84800.0
2010-03-10 13:45:00,12.87,12.88,12.86,12.87,60400.0,11.215,11.2237,11.2063,11.215,60400.0
2010-03-10 13:50:00,12.87,12.87,12.85,12.85,62900.0,11.215,11.215,11.1976,11.1976,62900.0
2010-03-10 13:55:00,12.85,12.87,12.85,12.87,140100.0,11.1976,11.215,11.1976,11.215,140100.0
2010-03-10 14:00:00,12.87,12.87,12.86,12.87,55400.0,11.215,11.215,11.2063,11.215,55400.0
2010-03-10 14:05:00,12.87,12.9,12.86,12.9,50000.0,11.215,11.2412,11.2063,11.2412,50000.0
2010-03-10 14:10:00,12.89,12.9,12.88,12.89,47800.0,11.2324,11.2412,11.2237,11.2324,47800.0
2010-03-10 14:15:00,12.89,12.91,12.88,12.9,79900.0,11.2324,11.2499,11.2237,11.2412,79900.0
2010-03-10 14:20:00,12.91,12.92,12.9,12.9,80200.0,11.2499,11.2586,11.2412,11.2412,80200.0
2010-03-10 14:25:00,12.9,12.91,12.86,12.87,119200.0,11.2412,11.2499,11.2063,11.215,119200.0
2010-03-10 14:30:00,12.87,12.88,12.87,12.88,10800.0,11.215,11.2237,11.215,11.2237,10800.0
2010-03-10 14:35:00,12.87,12.89,12.86,12.89,104500.0,11.215,11.2324,11.2063,11.2324,104500.0
2010-03-10 14:40:00,12.88,12.9,12.88,12.9,53000.0,11.2237,11.2412,11.2237,11.2412,53000.0
2010-03-10 14:45:00,12.9,12.9,12.89,12.9,27500.0,11.2412,11.2412,11.2324,11.2412,27500.0
2010-03-10 14:50:00,12.9,12.9,12.86,12.88,277800.0,11.2412,11.2412,11.2063,11.2237,277800.0
2010-03-10 14:55:00,12.88,12.89,12.87,12.88,47600.0,11.2237,11.2324,11.215,11.2237,47600.0
2010-03-10 15:00:00,12.88,12.9,12.88,12.89,70500.0,11.2237,11.2412,11.2237,11.2324,70500.0
2010-03-10 15:05:00,12.9,12.9,12.84,12.85,142500.0,11.2412,11.2412,11.1889,11.1976,142500.0
2010-03-10 15:10:00,12.85,12.87,12.85,12.87,67100.0,11.1976,11.215,11.1976,11.215,67100.0
2010-03-10 15:15:00,12.87,12.89,12.86,12.86,99000.0,11.215,11.2324,11.2063,11.2063,99000.0
2010-03-10 15:20:00,12.85,12.88,12.85,12.88,141100.0,11.1976,11.2237,11.1976,11.2237,141100.0
2010-03-10 15:25:00,12.88,12.89,12.85,12.85,147200.0,11.2237,11.2324,11.1976,11.1976,147200.0
2010-03-10 15:30:00,12.85,12.86,12.81,12.82,193500.0,11.1976,11.2063,11.1627,11.1714,193500.0
2010-03-10 15:35:00,12.82,12.83,12.79,12.81,227600.0,11.1714,11.1802,11.1453,11.1627,227600.0
2010-03-10 15:40:00,12.81,12.82,12.8,12.81,357100.0,11.1627,11.1714,11.154,11.1627,357100.0
2010-03-10 15:45:00,12.81,12.82,12.78,12.79,260500.0,11.1627,11.1714,11.1366,11.1453,260500.0
2010-03-10 15:50:00,12.8,12.82,12.79,12.82,188100.0,11.154,11.1714,11.1453,11.1714,188100.0
2010-03-10 15:55:00,12.82,12.82,12.81,12.82,263700.0,11.1714,11.1714,11.1627,11.1714,263700.0
2010-03-11 09:30:00,12.75,12.84,12.71,12.78,233400.0,11.1104,11.1889,11.0756,11.1366,233400.0
2010-03-11 09:35:00,12.78,12.79,12.76,12.77,227100.0,11.1366,11.1453,11.1192,11.1279,227100.0
2010-03-11 09:40:00,12.78,12.79,12.72,12.72,415200.0,11.1366,11.1453,11.0843,11.0843,415200.0
2010-03-11 09:45:00,12.73,12.74,12.69,12.69,261600.0,11.093,11.1017,11.0582,11.0582,261600.0
2010-03-11 09:50:00,12.69,12.7,12.67,12.69,178800.0,11.0582,11.0669,11.0407,11.0582,178800.0
2010-03-11 09:55:00,12.69,12.69,12.66,12.68,150100.0,11.0582,11.0582,11.032,11.0494,150100.0
2010-03-11 10:00:00,12.68,12.69,12.66,12.66,115600.0,11.0494,11.0582,11.032,11.032,115600.0
2010-03-11 10:05:00,12.67,12.69,12.66,12.68,127400.0,11.0407,11.0582,11.032,11.0494,127400.0
2010-03-11 10:10:00,12.68,12.7,12.68,12.7,65900.0,11.0494,11.0669,11.0494,11.0669,65900.0
2010-03-11 10:15:00,12.69,12.7,12.67,12.7,108000.0,11.0582,11.0669,11.0407,11.0669,108000.0
2010-03-11 10:20:00,12.69,12.7,12.68,12.7,115700.0,11.0582,11.0669,11.0494,11.0669,115700.0
2010-03-11 10:25:00,12.69,12.71,12.69,12.71,30700.0,11.0582,11.0756,11.0582,11.0756,30700.0
2010-03-11 10:30:00,12.71,12.73,12.7,12.72,201600.0,11.0756,11.093,11.0669,11.0843,201600.0
2010-03-11 10:35:00,12.72,12.73,12.72,12.72,78700.0,11.0843,11.093,11.0843,11.0843,78700.0
2010-03-11 10:40:00,12.73,12.81,12.72,12.8,277800.0,11.093,11.1627,11.0843,11.154,277800.0
2010-03-11 10:45:00,12.8,12.84,12.8,12.83,181200.0,11.154,11.1889,11.154,11.1802,181200.0
2010-03-11 10:50:00,12.83,12.94,12.83,12.87,372600.0,11.1802,11.276,11.1802,11.215,372600.0
2010-03-11 10:55:00,12.87,12.88,12.84,12.84,111700.0,11.215,11.2237,11.1889,11.1889,111700.0
2010-03-11 11:00:00,12.84,12.85,12.84,12.84,58400.0,11.1889,11.1976,11.1889,11.1889,58400.0
2010-03-11 11:05:00,12.84,12.89,12.84,12.89,159200.0,11.1889,11.2324,11.1889,11.2324,159200.0
2010-03-11 11:10:00,12.88,12.89,12.88,12.88,26700.0,11.2237,11.2324,11.2237,11.2237,26700.0
2010-03-11 11:15:00,12.88,12.89,12.85,12.87,94900.0,11.2237,11.2324,11.1976,11.215,94900.0
2010-03-11 11:20:00,12.86,12.88,12.86,12.88,26100.0,11.2063,11.2237,11.2063,11.2237,26100.0
2010-03-11 11:25:00,12.87,12.87,12.86,12.87,67500.0,11.215,11.215,11.2063,11.215,67500.0
2010-03-11 11:30:00,12.86,12.88,12.84,12.84,228200.0,11.2063,11.2237,11.1889,11.1889,228200.0
2010-03-11 11:35:00,12.84,12.84,12.81,12.82,89000.0,11.1889,11.1889,11.1627,11.1714,89000.0
2010-03-11 11:40:00,12.81,12.83,12.81,12.83,29600.0,11.1627,11.1802,11.1627,11.1802,29600.0
2010-03-11 11:45:00,12.82,12.83,12.81,12.82,34700.0,11.1714,11.1802,11.1627,11.1714,34700.0
2010-03-11 11:50:00,12.83,12.83,12.8,12.82,66000.0,11.1802,11.1802,11.154,11.1714,66000.0
2010-03-11 11:55:00,12.83,12.83,12.81,12.82,48700.0,11.1802,11.1802,11.1627,11.1714,48700.0
2010-03-11 12:00:00,12.82,12.83,12.81,12.82,86300.0,11.1714,11.1802,11.1627,11.1714,86300.0
2010-03-11 12:05:00,12.82,12.83,12.81,12.83,58300.0,11.1714,11.1802,11.1627,11.1802,58300.0
2010-03-11 12:10:00,12.82,12.83,12.81,12.83,74300.0,11.1714,11.1802,11.1627,11.1802,74300.0
2010-03-11 12:15:00,12.82,12.83,12.81,12.83,57200.0,11.1714,11.1802,11.1627,11.1802,57200.0
2010-03-11 12:20:00,12.82,12.83,12.81,12.81,30600.0,11.1714,11.1802,11.1627,11.1627,30600.0
2010-03-11 12:25:00,12.82,12.82,12.81,12.82,28900.0,11.1714,11.1714,11.1627,11.1714,28900.0
2010-03-11 12:30:00,12.82,12.84,12.81,12.83,330500.0,11.1714,11.1889,11.1627,11.1802,330500.0
2010-03-11 12:35:00,12.83,12.85,12.82,12.84,349000.0,11.1802,11.1976,11.1714,11.1889,349000.0
2010-03-11 12:40:00,12.84,12.87,12.82,12.87,335200.0,11.1889,11.215,11.1714,11.215,335200.0
2010-03-11 12:45:00,12.87,12.87,12.86,12.86,56900.0,11.215,11.215,11.2063,11.2063,56900.0
2010-03-11 12:50:00,12.86,12.87,12.86,12.86,26100.0,11.2063,11.215,11.2063,11.2063,26100.0
2010-03-11 12:55:00,12.86,12.86,12.84,12.84,33000.0,11.2063,11.2063,11.1889,11.1889,33000.0
2010-03-11 13:00:00,12.85,12.85,12.83,12.83,17800.0,11.1976,11.1976,11.1802,11.1802,17800.0
2010-03-11 13:05:00,12.83,12.83,12.82,12.83,48100.0,11.1802,11.1802,11.1714,11.1802,48100.0
2010-03-11 13:10:00,12.83,12.83,12.81,12.82,84200.0,11.1802,11.1802,11.1627,11.1714,84200.0
2010-03-11 13:15:00,12.82,12.83,12.81,12.82,129600.0,11.1714,11.1802,11.1627,11.1714,129600.0
2010-03-11 13:20:00,12.82,12.84,12.81,12.82,91500.0,11.1714,11.1889,11.1627,11.1714,91500.0
2010-03-11 13:25:00,12.83,12.83,12.82,12.83,6800.0,11.1802,11.1802,11.1714,11.1802,6800.0
2010-03-11 13:30:00,12.83,12.83,12.81,12.81,40100.0,11.1802,11.1802,11.1627,11.1627,40100.0
2010-03-11 13:35:00,12.82,12.82,12.79,12.8,42300.0,11.1714,11.1714,11.1453,11.154,42300.0
2010-03-11 13:40:00,12.79,12.8,12.79,12.8,67200.0,11.1453,11.154,11.1453,11.154,67200.0
2010-03-11 13:45:00,12.8,12.82,12.79,12.8,114500.0,11.154,11.1714,11.1453,11.154,114500.0
2010-03-11 13:50:00,12.81,12.81,12.79,12.8,149700.0,11.1627,11.1627,11.1453,11.154,149700.0
2010-03-11 13:55:00,12.8,12.81,12.79,12.81,198000.0,11.154,11.1627,11.1453,11.1627,198000.0
2010-03-11 14:00:00,12.81,12.81,12.79,12.8,36400.0,11.1627,11.1627,11.1453,11.154,36400.0
2010-03-11 14:05:00,12.8,12.8,12.78,12.78,29400.0,11.154,11.154,11.1366,11.1366,29400.0
2010-03-11 14:10:00,12.79,12.79,12.78,12.78,18400.0,11.1453,11.1453,11.1366,11.1366,18400.0
2010-03-11 14:15:00,12.78,12.79,12.76,12.77,62500.0,11.1366,11.1453,11.1192,11.1279,62500.0
2010-03-11 14:20:00,12.77,12.77,12.76,12.76,20100.0,11.1279,11.1279,11.1192,11.1192,20100.0
2010-03-11 14:25:00,12.76,12.77,12.75,12.75,143600.0,11.1192,11.1279,11.1104,11.1104,143600.0
2010-03-11 14:30:00,12.76,12.76,12.75,12.75,25900.0,11.1192,11.1192,11.1104,11.1104,25900.0
2010-03-11 14:35:00,12.75,12.79,12.74,12.78,143000.0,11.1104,11.1453,11.1017,11.1366,143000.0
2010-03-11 14:40:00,12.79,12.79,12.76,12.77,69500.0,11.1453,11.1453,11.1192,11.1279,69500.0
2010-03-11 14:45:00,12.77,12.79,12.77,12.78,55400.0,11.1279,11.1453,11.1279,11.1366,55400.0
2010-03-11 14:50:00,12.77,12.78,12.77,12.78,19300.0,11.1279,11.1366,11.1279,11.1366,19300.0
2010-03-11 14:55:00,12.78,12.78,12.77,12.77,54500.0,11.1366,11.1366,11.1279,11.1279,54500.0
2010-03-11 15:00:00,12.78,12.81,12.78,12.81,176000.0,11.1366,11.1627,11.1366,11.1627,176000.0
2010-03-11 15:05:00,12.81,12.82,12.81,12.82,62400.0,11.1627,11.1714,11.1627,11.1714,62400.0
2010-03-11 15:10:00,12.81,12.82,12.81,12.82,41500.0,11.1627,11.1714,11.1627,11.1714,41500.0
2010-03-11 15:15:00,12.81,12.82,12.81,12.81,27500.0,11.1627,11.1714,11.1627,11.1627,27500.0
2010-03-11 15:20:00,12.82,12.82,12.81,12.82,48800.0,11.1714,11.1714,11.1627,11.1714,48800.0
2010-03-11 15:25:00,12.82,12.85,12.81,12.84,255300.0,11.1714,11.1976,11.1627,11.1889,255300.0
2010-03-11 15:30:00,12.84,12.84,12.82,12.83,58700.0,11.1889,11.1889,11.1714,11.1802,58700.0
2010-03-11 15:35:00,12.83,12.83,12.82,12.83,22800.0,11.1802,11.1802,11.1714,11.1802,22800.0
2010-03-11 15:40:00,12.82,12.83,12.82,12.82,54500.0,11.1714,11.1802,11.1714,11.1714,54500.0
2010-03-11 15:45:00,12.83,12.83,12.82,12.83,67000.0,11.1802,11.1802,11.1714,11.1802,67000.0
2010-03-11 15:50:00,12.83,12.85,12.82,12.84,159400.0,11.1802,11.1976,11.1714,11.1889,159400.0
2010-03-11 15:55:00,12.84,12.85,12.84,12.85,230600.0,11.1889,11.1976,11.1889,11.1976,230600.0
2010-03-12 09:30:00,12.88,12.92,12.81,12.81,152200.0,11.2237,11.2586,11.1627,11.1627,152200.0
2010-03-12 09:35:00,12.81,12.82,12.76,12.79,132500.0,11.1627,11.1714,11.1192,11.1453,132500.0
2010-03-12 09:40:00,12.79,12.89,12.76,12.88,117600.0,11.1453,11.2324,11.1192,11.2237,117600.0
2010-03-12 09:45:00,12.88,12.88,12.83,12.86,125000.0,11.2237,11.2237,11.1802,11.2063,125000.0
2010-03-12 09:50:00,12.86,12.92,12.85,12.88,136100.0,11.2063,11.2586,11.1976,11.2237,136100.0
2010-03-12 09:55:00,12.89,12.92,12.87,12.92,97000.0,11.2324,11.2586,11.215,11.2586,97000.0
2010-03-12 10:00:00,12.91,12.93,12.84,12.91,355900.0,11.2499,11.2673,11.1889,11.2499,355900.0
2010-03-12 10:05:00,12.9,12.91,12.88,12.88,141800.0,11.2412,11.2499,11.2237,11.2237,141800.0
2010-03-12 10:10:00,12.88,12.91,12.87,12.9,110100.0,11.2237,11.2499,11.215,11.2412,110100.0
2010-03-12 10:15:00,12.9,12.91,12.88,12.89,113000.0,11.2412,11.2499,11.2237,11.2324,113000.0
2010-03-12 10:20:00,12.89,12.93,12.87,12.92,144800.0,11.2324,11.2673,11.215,11.2586,144800.0
2010-03-12 10:25:00,12.92,12.93,12.92,12.93,79800.0,11.2586,11.2673,11.2586,11.2673,79800.0
2010-03-12 10:30:00,12.93,12.95,12.92,12.93,150600.0,11.2673,11.2847,11.2586,11.2673,150600.0
2010-03-12 10:35:00,12.93,12.94,12.92,12.94,123800.0,11.2673,11.276,11.2586,11.276,123800.0
2010-03-12 10:40:00,12.94,12.95,12.92,12.94,191200.0,11.276,11.2847,11.2586,11.276,191200.0
2010-03-12 10:45:00,12.93,12.94,12.93,12.94,76500.0,11.2673,11.276,11.2673,11.276,76500.0
2010-03-12 10:50:00,12.93,12.94,12.92,12.93,74600.0,11.2673,11.276,11.2586,11.2673,74600.0
2010-03-12 10:55:00,12.92,12.96,12.92,12.96,115500.0,11.2586,11.2934,11.2586,11.2934,115500.0
2010-03-12 11:00:00,12.95,12.96,12.94,12.94,126100.0,11.2847,11.2934,11.276,11.276,126100.0
2010-03-12 11:05:00,12.93,12.96,12.93,12.95,188200.0,11.2673,11.2934,11.2673,11.2847,188200.0
2010-03-12 11:10:00,12.95,12.98,12.95,12.98,203100.0,11.2847,11.3109,11.2847,11.3109,203100.0
2010-03-12 11:15:00,12.98,13.01,12.97,13.0,97900.0,11.3109,11.337,11.3021,11.3283,97900.0
2010-03-12 11:20:00,13.01,13.01,12.97,12.99,286000.0,11.337,11.337,11.3021,11.3196,286000.0
2010-03-12 11:25:00,12.99,13.03,12.98,13.02,104700.0,11.3196,11.3544,11.3109,11.3457,104700.0
2010-03-12 11:30:00,13.02,13.03,12.95,12.95,187100.0,11.3457,11.3544,11.2847,11.2847,187100.0
2010-03-12 11:35:00,12.95,12.96,12.91,12.92,138200.0,11.2847,11.2934,11.2499,11.2586,138200.0
2010-03-12 11:40:00,12.92,12.95,12.91,12.91,210000.0,11.2586,11.2847,11.2499,11.2499,210000.0
2010-03-12 11:45:00,12.91,12.92,12.87,12.87,155600.0,11.2499,11.2586,11.215,11.215,155600.0
2010-03-12 11:50:00,12.88,12.89,12.87,12.88,87100.0,11.2237,11.2324,11.215,11.2237,87100.0
2010-03-12 11:55:00,12.88,12.9,12.86,12.9,371400.0,11.2237,11.2412,11.2063,11.2412,371400.0
2010-03-12 12:00:00,12.9,12.95,12.9,12.94,140000.0,11.2412,11.2847,11.2412,11.276,140000.0
2010-03-12 12:05:00,12.94,12.95,12.94,12.95,21100.0,11.276,11.2847,11.276,11.2847,21100.0
2010-03-12 12:10:00,12.95,12.97,12.94,12.97,54400.0,11.2847,11.3021,11.276,11.3021,54400.0
2010-03-12 12:15:00,12.97,12.97,12.94,12.96,63400.0,11.3021,11.3021,11.276,11.2934,63400.0
2010-03-12 12:20:00,12.96,12.99,12.94,12.99,1074800.0,11.2934,11.3196,11.276,11.3196,1074800.0
2010-03-12 12:25:00,12.99,13.0,12.98,13.0,24400.0,11.3196,11.3283,11.3109,11.3283,24400.0
2010-03-12 12:30:00,12.99,13.0,12.99,13.0,117700.0,11.3196,11.3283,11.3196,11.3283,117700.0
2010-03-12 12:35:00,12.99,13.0,12.99,12.99,29900.0,11.3196,11.3283,11.3196,11.3196,29900.0
2010-03-12 12:40:00,13.0,13.02,13.0,13.0,84700.0,11.3283,11.3457,11.3283,11.3283,84700.0
2010-03-12 12:45:00,13.0,13.03,13.0,13.03,47400.0,11.3283,11.3544,11.3283,11.3544,47400.0
2010-03-12 12:50:00,13.03,13.03,12.98,12.98,80700.0,11.3544,11.3544,11.3109,11.3109,80700.0
2010-03-12 12:55:00,12.98,12.99,12.98,12.99,17300.0,11.3109,11.3196,11.3109,11.3196,17300.0
2010-03-12 13:00:00,12.99,13.02,12.98,13.01,46400.0,11.3196,11.3457,11.3109,11.337,46400.0
2010-03-12 13:05:00,13.01,13.04,13.01,13.03,74700.0,11.337,11.3631,11.337,11.3544,74700.0
2010-03-12 13:10:00,13.04,13.04,13.03,13.03,56700.0,11.3631,11.3631,11.3544,11.3544,56700.0
2010-03-12 13:15:00,13.03,13.05,13.03,13.05,65700.0,11.3544,11.3719,11.3544,11.3719,65700.0
2010-03-12 13:20:00,13.05,13.06,13.02,13.02,170800.0,11.3719,11.3806,11.3457,11.3457,170800.0
2010-03-12 13:25:00,13.02,13.03,12.99,12.99,72700.0,11.3457,11.3544,11.3196,11.3196,72700.0
2010-03-12 13:30:00,12.99,13.0,12.97,13.0,70400.0,11.3196,11.3283,11.3021,11.3283,70400.0
2010-03-12 13:35:00,13.0,13.02,12.99,13.0,102200.0,11.3283,11.3457,11.3196,11.3283,102200.0
2010-03-12 13:40:00,13.0,13.01,12.99,13.01,33600.0,11.3283,11.337,11.3196,11.337,33600.0
2010-03-12 13:45:00,13.0,13.01,12.99,12.99,23400.0,11.3283,11.337,11.3196,11.3196,23400.0
2010-03-12 13:50:00,12.99,13.0,12.98,12.98,29800.0,11.3196,11.3283,11.3109,11.3109,29800.0
2010-03-12 13:55:00,12.98,13.01,12.97,13.01,53800.0,11.3109,11.337,11.3021,11.337,53800.0
2010-03-12 14:00:00,13.01,13.02,13.0,13.02,31800.0,11.337,11.3457,11.3283,11.3457,31800.0
2010-03-12 14:05:00,13.02,13.03,13.01,13.02,127300.0,11.3457,11.3544,11.337,11.3457,127300.0
2010-03-12 14:10:00,13.02,13.03,13.01,13.01,62200.0,11.3457,11.3544,11.337,11.337,62200.0
2010-03-12 14:15:00,13.02,13.03,13.01,13.02,32800.0,11.3457,11.3544,11.337,11.3457,32800.0
2010-03-12 14:20:00,13.02,13.03,13.01,13.02,36400.0,11.3457,11.3544,11.337,11.3457,36400.0
2010-03-12 14:25:00,13.02,13.03,13.01,13.03,45000.0,11.3457,11.3544,11.337,11.3544,45000.0
2010-03-12 14:30:00,13.02,13.03,13.01,13.02,57300.0,11.3457,11.3544,11.337,11.3457,57300.0
2010-03-12 14:35:00,13.02,13.03,13.01,13.02,42400.0,11.3457,11.3544,11.337,11.3457,42400.0
2010-03-12 14:40:00,13.02,13.03,12.99,12.99,125500.0,11.3457,11.3544,11.3196,11.3196,125500.0
2010-03-12 14:45:00,12.99,13.02,12.98,13.02,102800.0,11.3196,11.3457,11.3109,11.3457,102800.0
2010-03-12 14:50:00,13.01,13.02,13.0,13.01,42600.0,11.337,11.3457,11.3283,11.337,42600.0
2010-03-12 14:55:00,13.0,13.02,13.0,13.01,101300.0,11.3283,11.3457,11.3283,11.337,101300.0
2010-03-12 15:00:00,13.01,13.02,13.0,13.01,38900.0,11.337,11.3457,11.3283,11.337,38900.0
2010-03-12 15:05:00,13.02,13.02,13.0,13.01,157600.0,11.3457,11.3457,11.3283,11.337,157600.0
2010-03-12 15:10:00,13.01,13.02,13.0,13.02,64200.0,11.337,11.3457,11.3283,11.3457,64200.0
2010-03-12 15:15:00,13.02,13.02,13.0,13.01,75300.0,11.3457,11.3457,11.3283,11.337,75300.0
2010-03-12 15:20:00,13.01,13.01,12.99,12.99,109700.0,11.337,11.337,11.3196,11.3196,109700.0
2010-03-12 15:25:00,12.99,12.99,12.96,12.97,153200.0,11.3196,11.3196,11.2934,11.3021,153200.0
2010-03-12 15:30:00,12.97,12.99,12.96,12.98,97100.0,11.3021,11.3196,11.2934,11.3109,97100.0
2010-03-12 15:35:00,12.99,13.0,12.98,13.0,74700.0,11.3196,11.3283,11.3109,11.3283,74700.0
2010-03-12 15:40:00,13.0,13.01,12.99,13.0,89900.0,11.3283,11.337,11.3196,11.3283,89900.0
2010-03-12 15:45:00,12.99,13.01,12.99,13.0,95000.0,11.3196,11.337,11.3196,11.3283,95000.0
2010-03-12 15:50:00,13.0,13.01,13.0,13.0,145600.0,11.3283,11.337,11.3283,11.3283,145600.0
2010-03-12 15:55:00,13.01,13.01,13.0,13.0,222000.0,11.337,11.337,11.3283,11.3283,222000.0
2010-03-15 09:30:00,12.99,13.08,12.81,12.9,284000.0,11.3196,11.398,11.1627,11.2412,284000.0
2010-03-15 09:35:00,12.89,12.93,12.86,12.87,143000.0,11.2324,11.2673,11.2063,11.215,143000.0
2010-03-15 09:40:00,12.86,12.9,12.84,12.85,149300.0,11.2063,11.2412,11.1889,11.1976,149300.0
2010-03-15 09:45:00,12.85,12.87,12.85,12.87,147100.0,11.1976,11.215,11.1976,11.215,147100.0
2010-03-15 09:50:00,12.87,12.89,12.86,12.88,183000.0,11.215,11.2324,11.2063,11.2237,183000.0
2010-03-15 09:55:00,12.88,12.88,12.87,12.88,154400.0,11.2237,11.2237,11.215,11.2237,154400.0
2010-03-15 10:00:00,12.87,12.88,12.87,12.88,164000.0,11.215,11.2237,11.215,11.2237,164000.0
2010-03-15 10:05:00,12.87,12.89,12.87,12.87,129600.0,11.215,11.2324,11.215,11.215,129600.0
2010-03-15 10:10:00,12.87,12.87,12.83,12.85,178000.0,11.215,11.215,11.1802,11.1976,178000.0
2010-03-15 10:15:00,12.86,12.86,12.84,12.85,148800.0,11.2063,11.2063,11.1889,11.1976,148800.0
2010-03-15 10:20:00,12.84,12.86,12.84,12.85,132900.0,11.1889,11.2063,11.1889,11.1976,132900.0
2010-03-15 10:25:00,12.84,12.86,12.84,12.86,227900.0,11.1889,11.2063,11.1889,11.2063,227900.0
2010-03-15 10:30:00,12.85,12.86,12.85,12.86,55400.0,11.1976,11.2063,11.1976,11.2063,55400.0
2010-03-15 10:35:00,12.86,12.87,12.84,12.85,174100.0,11.2063,11.215,11.1889,11.1976,174100.0
2010-03-15 10:40:00,12.85,12.86,12.84,12.84,137000.0,11.1976,11.2063,11.1889,11.1889,137000.0
2010-03-15 10:45:00,12.84,12.85,12.81,12.83,553000.0,11.1889,11.1976,11.1627,11.1802,553000.0
2010-03-15 10:50:00,12.84,12.89,12.83,12.88,272900.0,11.1889,11.2324,11.1802,11.2237,272900.0
2010-03-15 10:55:00,12.87,12.91,12.87,12.91,153300.0,11.215,11.2499,11.215,11.2499,153300.0
2010-03-15 11:00:00,12.91,12.93,12.9,12.91,119300.0,11.2499,11.2673,11.2412,11.2499,119300.0
2010-03-15 11:05:00,12.91,12.92,12.88,12.88,105800.0,11.2499,11.2586,11.2237,11.2237,105800.0
2010-03-15 11:10:00,12.88,12.89,12.87,12.88,108300.0,11.2237,11.2324,11.215,11.2237,108300.0
2010-03-15 11:15:00,12.88,12.88,12.86,12.86,149500.0,11.2237,11.2237,11.2063,11.2063,149500.0
2010-03-15 11:20:00,12.86,12.87,12.83,12.86,180200.0,11.2063,11.215,11.1802,11.2063,180200.0
2010-03-15 11:25:00,12.86,12.86,12.85,12.86,50800.0,11.2063,11.2063,11.1976,11.2063,50800.0
2010-03-15 11:30:00,12.86,12.86,12.82,12.84,141600.0,11.2063,11.2063,11.1714,11.1889,141600.0
2010-03-15 11:35:00,12.83,12.84,12.81,12.81,93200.0,11.1802,11.1889,11.1627,11.1627,93200.0
2010-03-15 11:40:00,12.81,12.83,12.81,12.81,115000.0,11.1627,11.1802,11.1627,11.1627,115000.0
2010-03-15 11:45:00,12.82,12.82,12.79,12.8,81600.0,11.1714,11.1714,11.1453,11.154,81600.0
2010-03-15 11:50:00,12.79,12.81,12.77,12.81,115200.0,11.1453,11.1627,11.1279,11.1627,115200.0
2010-03-15 11:55:00,12.8,12.81,12.78,12.78,101200.0,11.154,11.1627,11.1366,11.1366,101200.0
2010-03-15 12:00:00,12.78,12.8,12.78,12.79,54200.0,11.1366,11.154,11.1366,11.1453,54200.0
2010-03-15 12:05:00,12.79,12.82,12.79,12.82,80500.0,11.1453,11.1714,11.1453,11.1714,80500.0
2010-03-15 12:10:00,12.81,12.82,12.81,12.81,41500.0,11.1627,11.1714,11.1627,11.1627,41500.0
2010-03-15 12:15:00,12.82,12.84,12.81,12.84,25100.0,11.1714,11.1889,11.1627,11.1889,25100.0
2010-03-15 12:20:00,12.84,12.84,12.8,12.8,67600.0,11.1889,11.1889,11.154,11.154,67600.0
2010-03-15 12:25:00,12.81,12.83,12.8,12.82,70100.0,11.1627,11.1802,11.154,11.1714,70100.0
2010-03-15 12:30:00,12.82,12.83,12.8,12.81,183300.0,11.1714,11.1802,11.154,11.1627,183300.0
2010-03-15 12:35:00,12.81,12.83,12.81,12.82,19700.0,11.1627,11.1802,11.1627,11.1714,19700.0
2010-03-15 12:40:00,12.82,12.85,12.82,12.85,37700.0,11.1714,11.1976,11.1714,11.1976,37700.0
2010-03-15 12:45:00,12.85,12.85,12.81,12.81,46100.0,11.1976,11.1976,11.1627,11.1627,46100.0
2010-03-15 12:50:00,12.81,12.82,12.8,12.81,26600.0,11.1627,11.1714,11.154,11.1627,26600.0
2010-03-15 12:55:00,12.8,12.81,12.8,12.8,25700.0,11.154,11.1627,11.154,11.154,25700.0
2010-03-15 13:00:00,12.8,12.81,12.79,12.81,75500.0,11.154,11.1627,11.1453,11.1627,75500.0
2010-03-15 13:05:00,12.81,12.83,12.8,12.83,78000.0,11.1627,11.1802,11.154,11.1802,78000.0
2010-03-15 13:10:00,12.82,12.84,12.81,12.83,185700.0,11.1714,11.1889,11.1627,11.1802,185700.0
2010-03-15 13:15:00,12.84,12.84,12.81,12.82,60100.0,11.1889,11.1889,11.1627,11.1714,60100.0
2010-03-15 13:20:00,12.82,12.83,12.81,12.81,81700.0,11.1714,11.1802,11.1627,11.1627,81700.0
2010-03-15 13:25:00,12.82,12.83,12.81,12.83,32500.0,11.1714,11.1802,11.1627,11.1802,32500.0
2010-03-15 13:30:00,12.82,12.84,12.82,12.84,79400.0,11.1714,11.1889,11.1714,11.1889,79400.0
2010-03-15 13:35:00,12.84,12.85,12.83,12.84,45800.0,11.1889,11.1976,11.1802,11.1889,45800.0
2010-03-15 13:40:00,12.85,12.85,12.83,12.84,95100.0,11.1976,11.1976,11.1802,11.1889,95100.0
2010-03-15 13:45:00,12.83,12.85,12.83,12.85,32100.0,11.1802,11.1976,11.1802,11.1976,32100.0
2010-03-15 13:50:00,12.85,12.85,12.83,12.84,41800.0,11.1976,11.1976,11.1802,11.1889,41800.0
2010-03-15 13:55:00,12.84,12.85,12.83,12.84,106900.0,11.1889,11.1976,11.1802,11.1889,106900.0
2010-03-15 14:00:00,12.83,12.86,12.83,12.86,90000.0,11.1802,11.2063,11.1802,11.2063,90000.0
2010-03-15 14:05:00,12.86,12.87,12.85,12.85,95400.0,11.2063,11.215,11.1976,11.1976,95400.0
2010-03-15 14:10:00,12.85,12.88,12.85,12.88,80900.0,11.1976,11.2237,11.1976,11.2237,80900.0
2010-03-15 14:15:00,12.88,12.89,12.85,12.89,231200.0,11.2237,11.2324,11.1976,11.2324,231200.0
2010-03-15 14:20:00,12.89,12.9,12.88,12.89,399300.0,11.2324,11.2412,11.2237,11.2324,399300.0
2010-03-15 14:25:00,12.89,12.92,12.89,12.92,77900.0,11.2324,11.2586,11.2324,11.2586,77900.0
2010-03-15 14:30:00,12.91,12.92,12.88,12.88,87500.0,11.2499,11.2586,11.2237,11.2237,87500.0
2010-03-15 14:35:00,12.89,12.92,12.88,12.91,84700.0,11.2324,11.2586,11.2237,11.2499,84700.0
2010-03-15 14:40:00,12.92,12.94,12.91,12.94,92500.0,11.2586,11.276,11.2499,11.276,92500.0
2010-03-15 14:45:00,12.95,12.97,12.94,12.94,145000.0,11.2847,11.3021,11.276,11.276,145000.0
2010-03-15 14:50:00,12.94,12.96,12.93,12.96,104400.0,11.276,11.2934,11.2673,11.2934,104400.0
2010-03-15 14:55:00,12.95,12.96,12.94,12.95,59400.0,11.2847,11.2934,11.276,11.2847,59400.0
2010-03-15 15:00:00,12.95,12.96,12.94,12.95,126900.0,11.2847,11.2934,11.276,11.2847,126900.0
2010-03-15 15:05:00,12.95,12.95,12.94,12.94,126300.0,11.2847,11.2847,11.276,11.276,126300.0
2010-03-15 15:10:00,12.94,12.95,12.92,12.93,168200.0,11.276,11.2847,11.2586,11.2673,168200.0
2010-03-15 15:15:00,12.93,12.97,12.92,12.97,109200.0,11.2673,11.3021,11.2586,11.3021,109200.0
2010-03-15 15:20:00,12.97,12.99,12.96,12.96,123900.0,11.3021,11.3196,11.2934,11.2934,123900.0
2010-03-15 15:25:00,12.96,12.98,12.96,12.97,106300.0,11.2934,11.3109,11.2934,11.3021,106300.0
2010-03-15 15:30:00,12.98,12.98,12.95,12.97,145400.0,11.3109,11.3109,11.2847,11.3021,145400.0
2010-03-15 15:35:00,12.97,12.97,12.94,12.94,242500.0,11.3021,11.3021,11.276,11.276,242500.0
2010-03-15 15:40:00,12.96,13.0,12.95,13.0,142500.0,11.2934,11.3283,11.2847,11.3283,142500.0
2010-03-15 15:45:00,13.0,13.0,12.99,12.99,123100.0,11.3283,11.3283,11.3196,11.3196,123100.0
2010-03-15 15:50:00,13.0,13.01,12.99,12.99,238200.0,11.3283,11.337,11.3196,11.3196,238200.0
2010-03-15 15:55:00,12.99,13.0,12.99,12.99,267100.0,11.3196,11.3283,11.3196,11.3196,267100.0
2010-03-16 09:30:00,13.01,13.09,13.01,13.07,97700.0,11.337,11.4067,11.337,11.3893,97700.0
2010-03-16 09:35:00,13.07,13.14,13.04,13.14,143300.0,11.3893,11.4503,11.3631,11.4503,143300.0
2010-03-16 09:40:00,13.14,13.14,13.08,13.1,146700.0,11.4503,11.4503,11.398,11.4154,146700.0
2010-03-16 09:45:00,13.1,13.11,13.07,13.09,242700.0,11.4154,11.4241,11.3893,11.4067,242700.0
2010-03-16 09:50:00,13.09,13.11,13.07,13.09,154700.0,11.4067,11.4241,11.3893,11.4067,154700.0
2010-03-16 09:55:00,13.1,13.18,13.09,13.17,170900.0,11.4154,11.4851,11.4067,11.4764,170900.0
2010-03-16 10:00:00,13.17,13.22,13.17,13.21,151600.0,11.4764,11.52,11.4764,11.5113,151600.0
2010-03-16 10:05:00,13.21,13.23,13.19,13.21,181100.0,11.5113,11.5287,11.4939,11.5113,181100.0
2010-03-16 10:10:00,13.21,13.24,13.21,13.24,125800.0,11.5113,11.5374,11.5113,11.5374,125800.0
2010-03-16 10:15:00,13.24,13.24,13.18,13.2,154500.0,11.5374,11.5374,11.4851,11.5026,154500.0
2010-03-16 10:20:00,13.2,13.23,13.18,13.21,313800.0,11.5026,11.5287,11.4851,11.5113,313800.0
2010-03-16 10:25:00,13.21,13.24,13.2,13.23,291600.0,11.5113,11.5374,11.5026,11.5287,291600.0
2010-03-16 10:30:00,13.23,13.27,13.22,13.24,500600.0,11.5287,11.5636,11.52,11.5374,500600.0
2010-03-16 10:35:00,13.24,13.25,13.21,13.22,106000.0,11.5374,11.5461,11.5113,11.52,106000.0
2010-03-16 10:40:00,13.21,13.28,13.21,13.26,140900.0,11.5113,11.5723,11.5113,11.5549,140900.0
2010-03-16 10:45:00,13.26,13.28,13.26,13.28,152400.0,11.5549,11.5723,11.5549,11.5723,152400.0
2010-03-16 10:50:00,13.27,13.28,13.25,13.27,265800.0,11.5636,11.5723,11.5461,11.5636,265800.0
2010-03-16 10:55:00,13.27,13.3,13.27,13.29,156400.0,11.5636,11.5897,11.5636,11.581,156400.0
2010-03-16 11:00:00,13.29,13.33,13.29,13.32,150800.0,11.581,11.6159,11.581,11.6071,150800.0
2010-03-16 11:05:00,13.33,13.33,13.28,13.29,142400.0,11.6159,11.6159,11.5723,11.581,142400.0
2010-03-16 11:10:00,13.29,13.31,13.28,13.28,128800.0,11.581,11.5984,11.5723,11.5723,128800.0
2010-03-16 11:15:00,13.28,13.32,13.28,13.32,79500.0,11.5723,11.6071,11.5723,11.6071,79500.0
2010-03-16 11:20:00,13.32,13.34,13.29,13.29,184500.0,11.6071,11.6246,11.581,11.581,184500.0
2010-03-16 11:25:00,13.29,13.32,13.29,13.29,153600.0,11.581,11.6071,11.581,11.581,153600.0
2010-03-16 11:30:00,13.3,13.31,13.26,13.26,96500.0,11.5897,11.5984,11.5549,11.5549,96500.0
2010-03-16 11:35:00,13.26,13.28,13.26,13.27,38000.0,11.5549,11.5723,11.5549,11.5636,38000.0
2010-03-16 11:40:00,13.28,13.28,13.25,13.25,49800.0,11.5723,11.5723,11.5461,11.5461,49800.0
2010-03-16 11:45:00,13.25,13.27,13.25,13.25,88000.0,11.5461,11.5636,11.5461,11.5461,88000.0
2010-03-16 11:50:00,13.26,13.27,13.25,13.25,40000.0,11.5549,11.5636,11.5461,11.5461,40000.0
2010-03-16 11:55:00,13.26,13.28,13.25,13.27,39400.0,11.5549,11.5723,11.5461,11.5636,39400.0
2010-03-16 12:00:00,13.27,13.29,13.27,13.27,76400.0,11.5636,11.581,11.5636,11.5636,76400.0
2010-03-16 12:05:00,13.27,13.28,13.26,13.27,155100.0,11.5636,11.5723,11.5549,11.5636,155100.0
2010-03-16 12:10:00,13.27,13.28,13.26,13.27,25800.0,11.5636,11.5723,11.5549,11.5636,25800.0
2010-03-16 12:15:00,13.26,13.27,13.24,13.24,57700.0,11.5549,11.5636,11.5374,11.5374,57700.0
2010-03-16 12:20:00,13.24,13.26,13.23,13.24,55800.0,11.5374,11.5549,11.5287,11.5374,55800.0
2010-03-16 12:25:00,13.24,13.25,13.23,13.23,44900.0,11.5374,11.5461,11.5287,11.5287,44900.0
2010-03-16 12:30:00,13.23,13.24,13.22,13.23,31200.0,11.5287,11.5374,11.52,11.5287,31200.0
2010-03-16 12:35:00,13.23,13.24,13.22,13.22,33800.0,11.5287,11.5374,11.52,11.52,33800.0
2010-03-16 12:40:00,13.23,13.23,13.2,13.21,30300.0,11.5287,11.5287,11.5026,11.5113,30300.0
2010-03-16 12:45:00,13.21,13.23,13.21,13.23,43000.0,11.5113,11.5287,11.5113,11.5287,43000.0
2010-03-16 12:50:00,13.22,13.23,13.21,13.21,52300.0,11.52,11.5287,11.5113,11.5113,52300.0
2010-03-16 12:55:00,13.21,13.22,13.2,13.2,29100.0,11.5113,11.52,11.5026,11.5026,29100.0
2010-03-16 13:00:00,13.2,13.21,13.19,13.19,27700.0,11.5026,11.5113,11.4939,11.4939,27700.0
2010-03-16 13:05:00,13.19,13.21,13.18,13.18,76600.0,11.4939,11.5113,11.4851,11.4851,76600.0
2010-03-16 13:10:00,13.18,13.19,13.17,13.19,82200.0,11.4851,11.4939,11.4764,11.4939,82200.0
2010-03-16 13:15:00,13.19,13.2,13.18,13.18,22800.0,11.4939,11.5026,11.4851,11.4851,22800.0
2010-03-16 13:20:00,13.18,13.19,13.16,13.18,121900.0,11.4851,11.4939,11.4677,11.4851,121900.0
2010-03-16 13:25:00,13.17,13.18,13.17,13.17,70100.0,11.4764,11.4851,11.4764,11.4764,70100.0
2010-03-16 13:30:00,13.17,13.18,13.17,13.17,25300.0,11.4764,11.4851,11.4764,11.4764,25300.0
2010-03-16 13:35:00,13.18,13.18,13.16,13.16,33500.0,11.4851,11.4851,11.4677,11.4677,33500.0
2010-03-16 13:40:00,13.16,13.17,13.16,13.17,9200.0,11.4677,11.4764,11.4677,11.4764,9200.0
2010-03-16 13:45:00,13.16,13.17,13.16,13.16,25500.0,11.4677,11.4764,11.4677,11.4677,25500.0
2010-03-16 13:50:00,13.17,13.17,13.16,13.17,62600.0,11.4764,11.4764,11.4677,11.4764,62600.0
2010-03-16 13:55:00,13.17,13.21,13.17,13.2,78000.0,11.4764,11.5113,11.4764,11.5026,78000.0
2010-03-16 14:00:00,13.21,13.21,13.17,13.19,98100.0,11.5113,11.5113,11.4764,11.4939,98100.0
2010-03-16 14:05:00,13.18,13.19,13.18,13.18,41800.0,11.4851,11.4939,11.4851,11.4851,41800.0
2010-03-16 14:10:00,13.19,13.24,13.18,13.23,84500.0,11.4939,11.5374,11.4851,11.5287,84500.0
2010-03-16 14:15:00,13.23,13.23,13.18,13.21,91200.0,11.5287,11.5287,11.4851,11.5113,91200.0
2010-03-16 14:20:00,13.21,13.26,13.21,13.26,184200.0,11.5113,11.5549,11.5113,11.5549,184200.0
2010-03-16 14:25:00,13.25,13.26,13.24,13.24,175700.0,11.5461,11.5549,11.5374,11.5374,175700.0
2010-03-16 14:30:00,13.24,13.25,13.22,13.22,202000.0,11.5374,11.5461,11.52,11.52,202000.0
2010-03-16 14:35:00,13.22,13.22,13.18,13.19,102200.0,11.52,11.52,11.4851,11.4939,102200.0
2010-03-16 14:40:00,13.18,13.21,13.18,13.18,75000.0,11.4851,11.5113,11.4851,11.4851,75000.0
2010-03-16 14:45:00,13.18,13.23,13.17,13.22,201200.0,11.4851,11.5287,11.4764,11.52,201200.0
2010-03-16 14:50:00,13.22,13.24,13.21,13.22,185600.0,11.52,11.5374,11.5113,11.52,185600.0
2010-03-16 14:55:00,13.22,13.24,13.21,13.23,129200.0,11.52,11.5374,11.5113,11.5287,129200.0
2010-03-16 15:00:00,13.23,13.24,13.23,13.23,46900.0,11.5287,11.5374,11.5287,11.5287,46900.0
2010-03-16 15:05:00,13.23,13.23,13.2,13.2,201600.0,11.5287,11.5287,11.5026,11.5026,201600.0
2010-03-16 15:10:00,13.2,13.23,13.18,13.23,130400.0,11.5026,11.5287,11.4851,11.5287,130400.0
2010-03-16 15:15:00,13.23,13.24,13.21,13.22,118900.0,11.5287,11.5374,11.5113,11.52,118900.0
2010-03-16 15:20:00,13.22,13.23,13.19,13.19,81400.0,11.52,11.5287,11.4939,11.4939,81400.0
2010-03-16 15:25:00,13.2,13.2,13.18,13.18,107100.0,11.5026,11.5026,11.4851,11.4851,107100.0
2010-03-16 15:30:00,13.19,13.19,13.17,13.18,101400.0,11.4939,11.4939,11.4764,11.4851,101400.0
2010-03-16 15:35:00,13.18,13.19,13.17,13.17,111100.0,11.4851,11.4939,11.4764,11.4764,111100.0
2010-03-16 15:40:00,13.17,13.18,13.16,13.17,64700.0,11.4764,11.4851,11.4677,11.4764,64700.0
2010-03-16 15:45:00,13.16,13.17,13.16,13.16,54400.0,11.4677,11.4764,11.4677,11.4677,54400.0
2010-03-16 15:50:00,13.16,13.18,13.16,13.17,154300.0,11.4677,11.4851,11.4677,11.4764,154300.0
2010-03-16 15:55:00,13.17,13.18,13.17,13.18,242800.0,11.4764,11.4851,11.4764,11.4851,242800.0
2010-03-17 09:30:00,13.18,13.25,13.18,13.24,146800.0,11.4851,11.5461,11.4851,11.5374,146800.0
2010-03-17 09:35:00,13.24,13.25,13.18,13.22,158800.0,11.5374,11.5461,11.4851,11.52,158800.0
2010-03-17 09:40:00,13.21,13.22,13.13,13.16,105600.0,11.5113,11.52,11.4416,11.4677,105600.0
2010-03-17 09:45:00,13.15,13.16,13.09,13.09,220000.0,11.459,11.4677,11.4067,11.4067,220000.0
2010-03-17 09:50:00,13.09,13.11,13.08,13.11,155500.0,11.4067,11.4241,11.398,11.4241,155500.0
2010-03-17 09:55:00,13.11,13.17,13.09,13.1,160400.0,11.4241,11.4764,11.4067,11.4154,160400.0
2010-03-17 10:00:00,13.09,13.15,13.09,13.09,147100.0,11.4067,11.459,11.4067,11.4067,147100.0
2010-03-17 10:05:00,13.09,13.1,13.06,13.08,133400.0,11.4067,11.4154,11.3806,11.398,133400.0
2010-03-17 10:10:00,13.08,13.09,13.02,13.03,205900.0,11.398,11.4067,11.3457,11.3544,205900.0
2010-03-17 10:15:00,13.02,13.1,13.01,13.08,283800.0,11.3457,11.4154,11.337,11.398,283800.0
2010-03-17 10:20:00,13.08,13.09,13.03,13.03,79300.0,11.398,11.4067,11.3544,11.3544,79300.0
2010-03-17 10:25:00,13.03,13.04,13.01,13.04,96600.0,11.3544,11.3631,11.337,11.3631,96600.0
2010-03-17 10:30:00,13.04,13.07,13.03,13.05,127400.0,11.3631,11.3893,11.3544,11.3719,127400.0
2010-03-17 10:35:00,13.06,13.09,13.05,13.06,86400.0,11.3806,11.4067,11.3719,11.3806,86400.0
2010-03-17 10:40:00,13.06,13.06,13.01,13.01,72400.0,11.3806,11.3806,11.337,11.337,72400.0
2010-03-17 10:45:00,13.01,13.05,13.01,13.03,89800.0,11.337,11.3719,11.337,11.3544,89800.0
2010-03-17 10:50:00,13.03,13.07,13.02,13.06,83400.0,11.3544,11.3893,11.3457,11.3806,83400.0
2010-03-17 10:55:00,13.07,13.09,13.05,13.09,267200.0,11.3893,11.4067,11.3719,11.4067,267200.0
2010-03-17 11:00:00,13.09,13.11,13.08,13.1,90400.0,11.4067,11.4241,11.398,11.4154,90400.0
2010-03-17 11:05:00,13.09,13.1,13.07,13.07,47200.0,11.4067,11.4154,11.3893,11.3893,47200.0
2010-03-17 11:10:00,13.07,13.09,13.07,13.07,56000.0,11.3893,11.4067,11.3893,11.3893,56000.0
2010-03-17 11:15:00,13.07,13.08,13.06,13.06,48200.0,11.3893,11.398,11.3806,11.3806,48200.0
2010-03-17 11:20:00,13.07,13.08,13.06,13.07,73300.0,11.3893,11.398,11.3806,11.3893,73300.0
2010-03-17 11:25:00,13.06,13.09,13.05,13.08,104500.0,11.3806,11.4067,11.3719,11.398,104500.0
2010-03-17 11:30:00,13.08,13.11,13.08,13.1,72000.0,11.398,11.4241,11.398,11.4154,72000.0
2010-03-17 11:35:00,13.1,13.11,13.08,13.09,92800.0,11.4154,11.4241,11.398,11.4067,92800.0
2010-03-17 11:40:00,13.09,13.1,13.06,13.07,52000.0,11.4067,11.4154,11.3806,11.3893,52000.0
2010-03-17 11:45:00,13.06,13.07,13.05,13.05,69900.0,11.3806,11.3893,11.3719,11.3719,69900.0
2010-03-17 11:50:00,13.06,13.06,13.04,13.04,65800.0,11.3806,11.3806,11.3631,11.3631,65800.0
2010-03-17 11:55:00,13.04,13.04,13.01,13.02,83200.0,11.3631,11.3631,11.337,11.3457,83200.0
2010-03-17 12:00:00,13.02,13.04,13.02,13.03,24100.0,11.3457,11.3631,11.3457,11.3544,24100.0
2010-03-17 12:05:00,13.03,13.04,13.02,13.02,47100.0,11.3544,11.3631,11.3457,11.3457,47100.0
2010-03-17 12:10:00,13.02,13.03,13.0,13.02,146300.0,11.3457,11.3544,11.3283,11.3457,146300.0
2010-03-17 12:15:00,13.02,13.02,13.0,13.01,43200.0,11.3457,11.3457,11.3283,11.337,43200.0
2010-03-17 12:20:00,13.01,13.03,13.0,13.03,71400.0,11.337,11.3544,11.3283,11.3544,71400.0
2010-03-17 12:25:00,13.02,13.03,13.02,13.02,17200.0,11.3457,11.3544,11.3457,11.3457,17200.0
2010-03-17 12:30:00,13.03,13.03,13.01,13.03,66900.0,11.3544,11.3544,11.337,11.3544,66900.0
2010-03-17 12:35:00,13.03,13.03,13.02,13.02,18000.0,11.3544,11.3544,11.3457,11.3457,18000.0
2010-03-17 12:40:00,13.02,13.03,13.02,13.02,20800.0,11.3457,11.3544,11.3457,11.3457,20800.0
2010-03-17 12:45:00,13.03,13.03,13.02,13.02,9500.0,11.3544,11.3544,11.3457,11.3457,9500.0
2010-03-17 12:50:00,13.03,13.05,13.02,13.05,60100.0,11.3544,11.3719,11.3457,11.3719,60100.0
2010-03-17 12:55:00,13.05,13.08,13.04,13.08,79300.0,11.3719,11.398,11.3631,11.398,79300.0
2010-03-17 13:00:00,13.08,13.08,13.07,13.07,25500.0,11.398,11.398,11.3893,11.3893,25500.0
2010-03-17 13:05:00,13.08,13.1,13.07,13.07,79200.0,11.398,11.4154,11.3893,11.3893,79200.0
2010-03-17 13:10:00,13.07,13.09,13.06,13.08,62300.0,11.3893,11.4067,11.3806,11.398,62300.0
2010-03-17 13:15:00,13.09,13.09,13.08,13.08,11700.0,11.4067,11.4067,11.398,11.398,11700.0
2010-03-17 13:20:00,13.09,13.09,13.08,13.08,47400.0,11.4067,11.4067,11.398,11.398,47400.0
2010-03-17 13:25:00,13.08,13.1,13.08,13.09,40200.0,11.398,11.4154,11.398,11.4067,40200.0
2010-03-17 13:30:00,13.1,13.11,13.09,13.1,115500.0,11.4154,11.4241,11.4067,11.4154,115500.0
2010-03-17 13:35:00,13.1,13.13,13.1,13.1,88400.0,11.4154,11.4416,11.4154,11.4154,88400.0
2010-03-17 13:40:00,13.1,13.11,13.1,13.1,10200.0,11.4154,11.4241,11.4154,11.4154,10200.0
2010-03-17 13:45:00,13.1,13.11,13.09,13.1,159500.0,11.4154,11.4241,11.4067,11.4154,159500.0
2010-03-17 13:50:00,13.09,13.12,13.09,13.11,37400.0,11.4067,11.4329,11.4067,11.4241,37400.0
2010-03-17 13:55:00,13.11,13.12,13.1,13.11,48900.0,11.4241,11.4329,11.4154,11.4241,48900.0
2010-03-17 14:00:00,13.1,13.11,13.1,13.11,18900.0,11.4154,11.4241,11.4154,11.4241,18900.0
2010-03-17 14:05:00,13.11,13.11,13.1,13.11,20500.0,11.4241,11.4241,11.4154,11.4241,20500.0
2010-03-17 14:10:00,13.11,13.13,13.11,13.13,111700.0,11.4241,11.4416,11.4241,11.4416,111700.0
2010-03-17 14:15:00,13.13,13.13,13.11,13.11,47500.0,11.4416,11.4416,11.4241,11.4241,47500.0
2010-03-17 14:20:00,13.12,13.13,13.11,13.12,100200.0,11.4329,11.4416,11.4241,11.4329,100200.0
2010-03-17 14:25:00,13.13,13.13,13.1,13.1,47500.0,11.4416,11.4416,11.4154,11.4154,47500.0
2010-03-17 14:30:00,13.1,13.11,13.09,13.09,22300.0,11.4154,11.4241,11.4067,11.4067,22300.0
2010-03-17 14:35:00,13.09,13.1,13.07,13.08,102800.0,11.4067,11.4154,11.3893,11.398,102800.0
2010-03-17 14:40:00,13.08,13.1,13.07,13.08,93000.0,11.398,11.4154,11.3893,11.398,93000.0
2010-03-17 14:45:00,13.07,13.08,13.07,13.07,19900.0,11.3893,11.398,11.3893,11.3893,19900.0
2010-03-17 14:50:00,13.07,13.07,13.03,13.04,114100.0,11.3893,11.3893,11.3544,11.3631,114100.0
2010-03-17 14:55:00,13.03,13.04,13.01,13.01,125100.0,11.3544,11.3631,11.337,11.337,125100.0
2010-03-17 15:00:00,13.01,13.04,13.01,13.03,67800.0,11.337,11.3631,11.337,11.3544,67800.0
2010-03-17 15:05:00,13.03,13.05,13.03,13.05,88500.0,11.3544,11.3719,11.3544,11.3719,88500.0
2010-03-17 15:10:00,13.04,13.05,13.02,13.02,74600.0,11.3631,11.3719,11.3457,11.3457,74600.0
2010-03-17 15:15:00,13.02,13.03,13.0,13.0,84500.0,11.3457,11.3544,11.3283,11.3283,84500.0
2010-03-17 15:20:00,13.0,13.01,12.97,12.99,244800.0,11.3283,11.337,11.3021,11.3196,244800.0
2010-03-17 15:25:00,12.99,13.0,12.98,12.98,58500.0,11.3196,11.3283,11.3109,11.3109,58500.0
2010-03-17 15:30:00,12.98,12.99,12.96,12.96,105200.0,11.3109,11.3196,11.2934,11.2934,105200.0
2010-03-17 15:35:00,12.96,13.0,12.96,12.99,143200.0,11.2934,11.3283,11.2934,11.3196,143200.0
2010-03-17 15:40:00,13.0,13.0,12.97,12.98,117200.0,11.3283,11.3283,11.3021,11.3109,117200.0
2010-03-17 15:45:00,12.98,13.01,12.98,13.01,128700.0,11.3109,11.337,11.3109,11.337,128700.0
2010-03-17 15:50:00,13.01,13.01,13.0,13.01,61800.0,11.337,11.337,11.3283,11.337,61800.0
2010-03-17 15:55:00,13.01,13.02,13.0,13.01,270900.0,11.337,11.3457,11.3283,11.337,270900.0
2010-03-18 09:30:00,13.02,13.23,13.02,13.21,264600.0,11.3457,11.5287,11.3457,11.5113,264600.0
2010-03-18 09:35:00,13.21,13.21,13.15,13.18,175700.0,11.5113,11.5113,11.459,11.4851,175700.0
2010-03-18 09:40:00,13.18,13.21,13.16,13.18,142400.0,11.4851,11.5113,11.4677,11.4851,142400.0
2010-03-18 09:45:00,13.18,13.22,13.17,13.22,164800.0,11.4851,11.52,11.4764,11.52,164800.0
2010-03-18 09:50:00,13.22,13.25,13.19,13.24,162500.0,11.52,11.5461,11.4939,11.5374,162500.0
2010-03-18 09:55:00,13.24,13.25,13.22,13.25,136100.0,11.5374,11.5461,11.52,11.5461,136100.0
2010-03-18 10:00:00,13.25,13.25,13.21,13.21,301300.0,11.5461,11.5461,11.5113,11.5113,301300.0
2010-03-18 10:05:00,13.21,13.22,13.15,13.17,137700.0,11.5113,11.52,11.459,11.4764,137700.0
2010-03-18 10:10:00,13.17,13.2,13.16,13.19,193900.0,11.4764,11.5026,11.4677,11.4939,193900.0
2010-03-18 10:15:00,13.19,13.2,13.16,13.18,162600.0,11.4939,11.5026,11.4677,11.4851,162600.0
2010-03-18 10:20:00,13.18,13.21,13.18,13.2,141400.0,11.4851,11.5113,11.4851,11.5026,141400.0
2010-03-18 10:25:00,13.2,13.22,13.19,13.21,50200.0,11.5026,11.52,11.4939,11.5113,50200.0
2010-03-18 10:30:00,13.21,13.23,13.21,13.21,70200.0,11.5113,11.5287,11.5113,11.5113,70200.0
2010-03-18 10:35:00,13.21,13.21,13.15,13.16,134100.0,11.5113,11.5113,11.459,11.4677,134100.0
2010-03-18 10:40:00,13.17,13.19,13.16,13.19,60900.0,11.4764,11.4939,11.4677,11.4939,60900.0
2010-03-18 10:45:00,13.18,13.21,13.18,13.21,144400.0,11.4851,11.5113,11.4851,11.5113,144400.0
2010-03-18 10:50:00,13.21,13.21,13.19,13.21,80600.0,11.5113,11.5113,11.4939,11.5113,80600.0
2010-03-18 10:55:00,13.21,13.24,13.2,13.24,105200.0,11.5113,11.5374,11.5026,11.5374,105200.0
2010-03-18 11:00:00,13.23,13.25,13.23,13.24,72300.0,11.5287,11.5461,11.5287,11.5374,72300.0
2010-03-18 11:05:00,13.23,13.25,13.23,13.25,125100.0,11.5287,11.5461,11.5287,11.5461,125100.0
2010-03-18 11:10:00,13.25,13.25,13.23,13.24,138600.0,11.5461,11.5461,11.5287,11.5374,138600.0
2010-03-18 11:15:00,13.23,13.25,13.22,13.23,61000.0,11.5287,11.5461,11.52,11.5287,61000.0
2010-03-18 11:20:00,13.23,13.24,13.21,13.22,43600.0,11.5287,11.5374,11.5113,11.52,43600.0
2010-03-18 11:25:00,13.22,13.23,13.19,13.19,68300.0,11.52,11.5287,11.4939,11.4939,68300.0
2010-03-18 11:30:00,13.2,13.24,13.2,13.22,231600.0,11.5026,11.5374,11.5026,11.52,231600.0
2010-03-18 11:35:00,13.21,13.22,13.2,13.22,59300.0,11.5113,11.52,11.5026,11.52,59300.0
2010-03-18 11:40:00,13.22,13.23,13.21,13.23,87300.0,11.52,11.5287,11.5113,11.5287,87300.0
2010-03-18 11:45:00,13.23,13.25,13.22,13.25,114000.0,11.5287,11.5461,11.52,11.5461,114000.0
2010-03-18 11:50:00,13.25,13.25,13.24,13.25,66600.0,11.5461,11.5461,11.5374,11.5461,66600.0
2010-03-18 11:55:00,13.25,13.28,13.22,13.24,273200.0,11.5461,11.5723,11.52,11.5374,273200.0
2010-03-18 12:00:00,13.24,13.24,13.19,13.19,47800.0,11.5374,11.5374,11.4939,11.4939,47800.0
2010-03-18 12:05:00,13.19,13.2,13.16,13.16,129800.0,11.4939,11.5026,11.4677,11.4677,129800.0
2010-03-18 12:10:00,13.17,13.2,13.16,13.18,115800.0,11.4764,11.5026,11.4677,11.4851,115800.0
2010-03-18 12:15:00,13.19,13.2,13.16,13.2,56100.0,11.4939,11.5026,11.4677,11.5026,56100.0
2010-03-18 12:20:00,13.19,13.2,13.16,13.18,68200.0,11.4939,11.5026,11.4677,11.4851,68200.0
2010-03-18 12:25:00,13.18,13.18,13.15,13.18,65600.0,11.4851,11.4851,11.459,11.4851,65600.0
2010-03-18 12:30:00,13.17,13.18,13.15,13.16,43200.0,11.4764,11.4851,11.459,11.4677,43200.0
2010-03-18 12:35:00,13.15,13.16,13.12,13.13,70300.0,11.459,11.4677,11.4329,11.4416,70300.0
2010-03-18 12:40:00,13.12,13.13,13.09,13.11,59100.0,11.4329,11.4416,11.4067,11.4241,59100.0
2010-03-18 12:45:00,13.11,13.13,13.1,13.12,50900.0,11.4241,11.4416,11.4154,11.4329,50900.0
2010-03-18 12:50:00,13.12,13.12,13.11,13.12,6300.0,11.4329,11.4329,11.4241,11.4329,6300.0
2010-03-18 12:55:00,13.11,13.12,13.09,13.09,19600.0,11.4241,11.4329,11.4067,11.4067,19600.0
2010-03-18 13:00:00,13.09,13.1,13.09,13.1,4700.0,11.4067,11.4154,11.4067,11.4154,4700.0
2010-03-18 13:05:00,13.09,13.11,13.09,13.1,65400.0,11.4067,11.4241,11.4067,11.4154,65400.0
2010-03-18 13:10:00,13.1,13.11,13.09,13.11,29600.0,11.4154,11.4241,11.4067,11.4241,29600.0
2010-03-18 13:15:00,13.11,13.12,13.1,13.1,25400.0,11.4241,11.4329,11.4154,11.4154,25400.0
2010-03-18 13:20:00,13.1,13.11,13.1,13.11,12600.0,11.4154,11.4241,11.4154,11.4241,12600.0
2010-03-18 13:25:00,13.11,13.12,13.1,13.1,22700.0,11.4241,11.4329,11.4154,11.4154,22700.0
2010-03-18 13:30:00,13.11,13.13,13.1,13.11,53000.0,11.4241,11.4416,11.4154,11.4241,53000.0
2010-03-18 13:35:00,13.12,13.13,13.11,13.13,14600.0,11.4329,11.4416,11.4241,11.4416,14600.0
2010-03-18 13:40:00,13.13,13.14,13.13,13.14,12400.0,11.4416,11.4503,11.4416,11.4503,12400.0
2010-03-18 13:45:00,13.14,13.14,13.11,13.11,26500.0,11.4503,11.4503,11.4241,11.4241,26500.0
2010-03-18 13:50:00,13.11,13.12,13.09,13.1,19200.0,11.4241,11.4329,11.4067,11.4154,19200.0
2010-03-18 13:55:00,13.09,13.11,13.07,13.11,68100.0,11.4067,11.4241,11.3893,11.4241,68100.0
2010-03-18 14:00:00,13.11,13.11,13.08,13.1,115200.0,11.4241,11.4241,11.398,11.4154,115200.0
2010-03-18 14:05:00,13.1,13.1,13.08,13.1,28100.0,11.4154,11.4154,11.398,11.4154,28100.0
2010-03-18 14:10:00,13.1,13.11,13.09,13.1,15300.0,11.4154,11.4241,11.4067,11.4154,15300.0
2010-03-18 14:15:00,13.11,13.11,13.09,13.09,16800.0,11.4241,11.4241,11.4067,11.4067,16800.0
2010-03-18 14:20:00,13.09,13.1,13.09,13.1,43500.0,11.4067,11.4154,11.4067,11.4154,43500.0
2010-03-18 14:25:00,13.09,13.1,13.09,13.1,36400.0,11.4067,11.4154,11.4067,11.4154,36400.0
2010-03-18 14:30:00,13.1,13.14,13.09,13.13,66400.0,11.4154,11.4503,11.4067,11.4416,66400.0
2010-03-18 14:35:00,13.12,13.13,13.1,13.1,65300.0,11.4329,11.4416,11.4154,11.4154,65300.0
2010-03-18 14:40:00,13.1,13.12,13.1,13.12,40400.0,11.4154,11.4329,11.4154,11.4329,40400.0
2010-03-18 14:45:00,13.12,13.12,13.11,13.12,31900.0,11.4329,11.4329,11.4241,11.4329,31900.0
2010-03-18 14:50:00,13.11,13.12,13.08,13.08,43700.0,11.4241,11.4329,11.398,11.398,43700.0
2010-03-18 14:55:00,13.08,13.1,13.08,13.1,65300.0,11.398,11.4154,11.398,11.4154,65300.0
2010-03-18 15:00:00,13.1,13.11,13.08,13.08,64900.0,11.4154,11.4241,11.398,11.398,64900.0
2010-03-18 15:05:00,13.09,13.1,13.08,13.1,83900.0,11.4067,11.4154,11.398,11.4154,83900.0
2010-03-18 15:10:00,13.1,13.1,13.06,13.06,81800.0,11.4154,11.4154,11.3806,11.3806,81800.0
2010-03-18 15:15:00,13.06,13.1,13.06,13.09,58300.0,11.3806,11.4154,11.3806,11.4067,58300.0
2010-03-18 15:20:00,13.1,13.1,13.06,13.06,86600.0,11.4154,11.4154,11.3806,11.3806,86600.0
2010-03-18 15:25:00,13.06,13.08,13.06,13.07,68400.0,11.3806,11.398,11.3806,11.3893,68400.0
2010-03-18 15:30:00,13.07,13.09,13.06,13.08,131400.0,11.3893,11.4067,11.3806,11.398,131400.0
2010-03-18 15:35:00,13.08,13.09,13.06,13.08,75600.0,11.398,11.4067,11.3806,11.398,75600.0
2010-03-18 15:40:00,13.07,13.08,13.05,13.05,104600.0,11.3893,11.398,11.3719,11.3719,104600.0
2010-03-18 15:45:00,13.06,13.07,13.05,13.06,108000.0,11.3806,11.3893,11.3719,11.3806,108000.0
2010-03-18 15:50:00,13.06,13.08,13.05,13.08,160700.0,11.3806,11.398,11.3719,11.398,160700.0
2010-03-18 15:55:00,13.07,13.08,13.05,13.05,184800.0,11.3893,11.398,11.3719,11.3719,184800.0
2010-03-19 09:30:00,13.09,13.21,13.06,13.1,1297200.0,11.4067,11.5113,11.3806,11.4154,1297200.0
2010-03-19 09:35:00,13.11,13.15,13.1,13.14,84300.0,11.4241,11.459,11.4154,11.4503,84300.0
2010-03-19 09:40:00,13.14,13.15,13.1,13.1,99700.0,11.4503,11.459,11.4154,11.4154,99700.0
2010-03-19 09:45:00,13.11,13.13,13.08,13.13,166400.0,11.4241,11.4416,11.398,11.4416,166400.0
2010-03-19 09:50:00,13.12,13.13,13.06,13.08,170000.0,11.4329,11.4416,11.3806,11.398,170000.0
2010-03-19 09:55:00,13.08,13.09,13.05,13.08,159000.0,11.398,11.4067,11.3719,11.398,159000.0
2010-03-19 10:00:00,13.08,13.09,13.0,13.03,152300.0,11.398,11.4067,11.3283,11.3544,152300.0
2010-03-19 10:05:00,13.03,13.03,13.0,13.01,66200.0,11.3544,11.3544,11.3283,11.337,66200.0
2010-03-19 10:10:00,13.01,13.01,12.97,12.97,110100.0,11.337,11.337,11.3021,11.3021,110100.0
2010-03-19 10:15:00,12.98,13.01,12.94,13.0,220000.0,11.3109,11.337,11.276,11.3283,220000.0
2010-03-19 10:20:00,13.0,13.02,12.97,12.97,161100.0,11.3283,11.3457,11.3021,11.3021,161100.0
2010-03-19 10:25:00,12.98,12.99,12.88,12.88,212600.0,11.3109,11.3196,11.2237,11.2237,212600.0
2010-03-19 10:30:00,12.88,12.9,12.84,12.87,125700.0,11.2237,11.2412,11.1889,11.215,125700.0
2010-03-19 10:35:00,12.87,12.93,12.87,12.89,105600.0,11.215,11.2673,11.215,11.2324,105600.0
2010-03-19 10:40:00,12.89,12.95,12.89,12.93,117300.0,11.2324,11.2847,11.2324,11.2673,117300.0
2010-03-19 10:45:00,12.94,12.95,12.93,12.95,81500.0,11.276,11.2847,11.2673,11.2847,81500.0
2010-03-19 10:50:00,12.95,12.95,12.89,12.9,56200.0,11.2847,11.2847,11.2324,11.2412,56200.0
2010-03-19 10:55:00,12.89,12.9,12.85,12.85,93100.0,11.2324,11.2412,11.1976,11.1976,93100.0
2010-03-19 11:00:00,12.85,12.86,12.83,12.86,116200.0,11.1976,11.2063,11.1802,11.2063,116200.0
2010-03-19 11:05:00,12.86,12.88,12.85,12.88,62600.0,11.2063,11.2237,11.1976,11.2237,62600.0
2010-03-19 11:10:00,12.87,12.88,12.82,12.84,136400.0,11.215,11.2237,11.1714,11.1889,136400.0
2010-03-19 11:15:00,12.85,12.85,12.81,12.81,95400.0,11.1976,11.1976,11.1627,11.1627,95400.0
2010-03-19 11:20:00,12.82,12.86,12.81,12.85,42200.0,11.1714,11.2063,11.1627,11.1976,42200.0
2010-03-19 11:25:00,12.86,12.89,12.85,12.86,107700.0,11.2063,11.2324,11.1976,11.2063,107700.0
2010-03-19 11:30:00,12.86,12.87,12.83,12.86,72300.0,11.2063,11.215,11.1802,11.2063,72300.0
2010-03-19 11:35:00,12.86,12.87,12.84,12.85,81900.0,11.2063,11.215,11.1889,11.1976,81900.0
2010-03-19 11:40:00,12.86,12.86,12.84,12.85,48400.0,11.2063,11.2063,11.1889,11.1976,48400.0
2010-03-19 11:45:00,12.85,12.87,12.84,12.87,63200.0,11.1976,11.215,11.1889,11.215,63200.0
2010-03-19 11:50:00,12.87,12.87,12.84,12.84,33000.0,11.215,11.215,11.1889,11.1889,33000.0
2010-03-19 11:55:00,12.84,12.85,12.84,12.85,23700.0,11.1889,11.1976,11.1889,11.1976,23700.0
2010-03-19 12:00:00,12.85,12.85,12.84,12.85,42900.0,11.1976,11.1976,11.1889,11.1976,42900.0
2010-03-19 12:05:00,12.85,12.87,12.84,12.86,103000.0,11.1976,11.215,11.1889,11.2063,103000.0
2010-03-19 12:10:00,12.86,12.87,12.84,12.86,84600.0,11.2063,11.215,11.1889,11.2063,84600.0
2010-03-19 12:15:00,12.87,12.87,12.84,12.84,45400.0,11.215,11.215,11.1889,11.1889,45400.0
2010-03-19 12:20:00,12.85,12.87,12.84,12.86,33800.0,11.1976,11.215,11.1889,11.2063,33800.0
2010-03-19 12:25:00,12.86,12.87,12.84,12.84,45100.0,11.2063,11.215,11.1889,11.1889,45100.0
2010-03-19 12:30:00,12.84,12.85,12.84,12.84,19300.0,11.1889,11.1976,11.1889,11.1889,19300.0
2010-03-19 12:35:00,12.85,12.86,12.84,12.84,57000.0,11.1976,11.2063,11.1889,11.1889,57000.0
2010-03-19 12:40:00,12.84,12.86,12.83,12.85,194000.0,11.1889,11.2063,11.1802,11.1976,194000.0
2010-03-19 12:45:00,12.86,12.86,12.85,12.85,15700.0,11.2063,11.2063,11.1976,11.1976,15700.0
2010-03-19 12:50:00,12.85,12.86,12.82,12.84,61700.0,11.1976,11.2063,11.1714,11.1889,61700.0
2010-03-19 12:55:00,12.84,12.84,12.81,12.82,39800.0,11.1889,11.1889,11.1627,11.1714,39800.0
2010-03-19 13:00:00,12.82,12.85,12.81,12.84,178300.0,11.1714,11.1976,11.1627,11.1889,178300.0
2010-03-19 13:05:00,12.85,12.85,12.83,12.84,34900.0,11.1976,11.1976,11.1802,11.1889,34900.0
2010-03-19 13:10:00,12.84,12.85,12.83,12.84,45300.0,11.1889,11.1976,11.1802,11.1889,45300.0
2010-03-19 13:15:00,12.85,12.85,12.83,12.83,20200.0,11.1976,11.1976,11.1802,11.1802,20200.0
2010-03-19 13:20:00,12.84,12.84,12.82,12.82,27000.0,11.1889,11.1889,11.1714,11.1714,27000.0
2010-03-19 13:25:00,12.83,12.84,12.82,12.84,28300.0,11.1802,11.1889,11.1714,11.1889,28300.0
2010-03-19 13:30:00,12.84,12.84,12.83,12.84,24700.0,11.1889,11.1889,11.1802,11.1889,24700.0
2010-03-19 13:35:00,12.84,12.84,12.82,12.83,33400.0,11.1889,11.1889,11.1714,11.1802,33400.0
2010-03-19 13:40:00,12.83,12.83,12.82,12.82,13100.0,11.1802,11.1802,11.1714,11.1714,13100.0
2010-03-19 13:45:00,12.83,12.85,12.82,12.85,81100.0,11.1802,11.1976,11.1714,11.1976,81100.0
2010-03-19 13:50:00,12.85,12.85,12.82,12.83,168800.0,11.1976,11.1976,11.1714,11.1802,168800.0
2010-03-19 13:55:00,12.83,12.83,12.82,12.82,14900.0,11.1802,11.1802,11.1714,11.1714,14900.0
2010-03-19 14:00:00,12.82,12.83,12.82,12.82,52700.0,11.1714,11.1802,11.1714,11.1714,52700.0
2010-03-19 14:05:00,12.82,12.84,12.82,12.82,137100.0,11.1714,11.1889,11.1714,11.1714,137100.0
2010-03-19 14:10:00,12.83,12.83,12.8,12.81,65900.0,11.1802,11.1802,11.154,11.1627,65900.0
2010-03-19 14:15:00,12.8,12.82,12.8,12.81,61000.0,11.154,11.1714,11.154,11.1627,61000.0
2010-03-19 14:20:00,12.82,12.83,12.81,12.81,52100.0,11.1714,11.1802,11.1627,11.1627,52100.0
2010-03-19 14:25:00,12.82,12.83,12.81,12.81,39400.0,11.1714,11.1802,11.1627,11.1627,39400.0
2010-03-19 14:30:00,12.81,12.81,12.8,12.81,57100.0,11.1627,11.1627,11.154,11.1627,57100.0
2010-03-19 14:35:00,12.8,12.81,12.78,12.8,202600.0,11.154,11.1627,11.1366,11.154,202600.0
2010-03-19 14:40:00,12.8,12.81,12.79,12.81,61000.0,11.154,11.1627,11.1453,11.1627,61000.0
2010-03-19 14:45:00,12.81,12.83,12.79,12.81,205700.0,11.1627,11.1802,11.1453,11.1627,205700.0
2010-03-19 14:50:00,12.81,12.83,12.8,12.81,58300.0,11.1627,11.1802,11.154,11.1627,58300.0
2010-03-19 14:55:00,12.81,12.82,12.78,12.78,88000.0,11.1627,11.1714,11.1366,11.1366,88000.0
2010-03-19 15:00:00,12.78,12.81,12.76,12.8,376000.0,11.1366,11.1627,11.1192,11.154,376000.0
2010-03-19 15:05:00,12.8,12.81,12.79,12.8,153000.0,11.154,11.1627,11.1453,11.154,153000.0
2010-03-19 15:10:00,12.8,12.8,12.78,12.78,65700.0,11.154,11.154,11.1366,11.1366,65700.0
2010-03-19 15:15:00,12.78,12.8,12.78,12.8,215900.0,11.1366,11.154,11.1366,11.154,215900.0
2010-03-19 15:20:00,12.8,12.8,12.77,12.77,143600.0,11.154,11.154,11.1279,11.1279,143600.0
2010-03-19 15:25:00,12.77,12.8,12.77,12.78,167100.0,11.1279,11.154,11.1279,11.1366,167100.0
2010-03-19 15:30:00,12.78,12.79,12.75,12.75,136700.0,11.1366,11.1453,11.1104,11.1104,136700.0
2010-03-19 15:35:00,12.75,12.76,12.73,12.74,140500.0,11.1104,11.1192,11.093,11.1017,140500.0
2010-03-19 15:40:00,12.74,12.77,12.73,12.76,188900.0,11.1017,11.1279,11.093,11.1192,188900.0
2010-03-19 15:45:00,12.76,12.8,12.76,12.8,203200.0,11.1192,11.154,11.1192,11.154,203200.0
2010-03-19 15:50:00,12.8,12.8,12.77,12.8,249400.0,11.154,11.154,11.1279,11.154,249400.0
2010-03-19 15:55:00,12.8,12.81,12.79,12.81,415500.0,11.154,11.1627,11.1453,11.1627,415500.0
2010-03-22 09:30:00,12.75,12.82,12.71,12.76,220500.0,11.1104,11.1714,11.0756,11.1192,220500.0
2010-03-22 09:35:00,12.76,12.92,12.76,12.88,215500.0,11.1192,11.2586,11.1192,11.2237,215500.0
2010-03-22 09:40:00,12.88,12.93,12.82,12.92,105200.0,11.2237,11.2673,11.1714,11.2586,105200.0
2010-03-22 09:45:00,12.92,13.03,12.92,12.98,191000.0,11.2586,11.3544,11.2586,11.3109,191000.0
2010-03-22 09:50:00,12.97,13.03,12.96,13.02,164200.0,11.3021,11.3544,11.2934,11.3457,164200.0
2010-03-22 09:55:00,13.02,13.05,13.02,13.04,112400.0,11.3457,11.3719,11.3457,11.3631,112400.0
2010-03-22 10:00:00,13.03,13.03,12.98,12.98,137500.0,11.3544,11.3544,11.3109,11.3109,137500.0
2010-03-22 10:05:00,12.98,13.02,12.95,12.98,490600.0,11.3109,11.3457,11.2847,11.3109,490600.0
2010-03-22 10:10:00,12.97,12.99,12.94,12.96,130100.0,11.3021,11.3196,11.276,11.2934,130100.0
2010-03-22 10:15:00,12.96,12.96,12.93,12.93,249100.0,11.2934,11.2934,11.2673,11.2673,249100.0
2010-03-22 10:20:00,12.94,13.01,12.92,13.01,190500.0,11.276,11.337,11.2586,11.337,190500.0
2010-03-22 10:25:00,13.0,13.06,13.0,13.05,105300.0,11.3283,11.3806,11.3283,11.3719,105300.0
2010-03-22 10:30:00,13.05,13.05,13.02,13.05,79500.0,11.3719,11.3719,11.3457,11.3719,79500.0
2010-03-22 10:35:00,13.05,13.05,12.99,13.01,100300.0,11.3719,11.3719,11.3196,11.337,100300.0
2010-03-22 10:40:00,13.0,13.01,12.96,12.96,61200.0,11.3283,11.337,11.2934,11.2934,61200.0
2010-03-22 10:45:00,12.96,13.0,12.95,12.99,82800.0,11.2934,11.3283,11.2847,11.3196,82800.0
2010-03-22 10:50:00,12.98,13.01,12.98,12.98,104200.0,11.3109,11.337,11.3109,11.3109,104200.0
2010-03-22 10:55:00,12.99,12.99,12.96,12.97,78300.0,11.3196,11.3196,11.2934,11.3021,78300.0
2010-03-22 11:00:00,12.97,12.99,12.97,12.98,71300.0,11.3021,11.3196,11.3021,11.3109,71300.0
2010-03-22 11:05:00,12.99,13.02,12.99,13.0,84800.0,11.3196,11.3457,11.3196,11.3283,84800.0
2010-03-22 11:10:00,13.0,13.01,12.97,12.97,60000.0,11.3283,11.337,11.3021,11.3021,60000.0
2010-03-22 11:15:00,12.97,12.98,12.93,12.95,113400.0,11.3021,11.3109,11.2673,11.2847,113400.0
2010-03-22 11:20:00,12.95,12.95,12.94,12.94,21700.0,11.2847,11.2847,11.276,11.276,21700.0
2010-03-22 11:25:00,12.94,12.97,12.94,12.96,37600.0,11.276,11.3021,11.276,11.2934,37600.0
2010-03-22 11:30:00,12.95,12.96,12.91,12.91,75000.0,11.2847,11.2934,11.2499,11.2499,75000.0
2010-03-22 11:35:00,12.91,12.92,12.9,12.9,42600.0,11.2499,11.2586,11.2412,11.2412,42600.0
2010-03-22 11:40:00,12.9,12.92,12.9,12.92,51300.0,11.2412,11.2586,11.2412,11.2586,51300.0
2010-03-22 11:45:00,12.92,12.94,12.91,12.94,33400.0,11.2586,11.276,11.2499,11.276,33400.0
2010-03-22 11:50:00,12.94,12.95,12.93,12.94,55300.0,11.276,11.2847,11.2673,11.276,55300.0
2010-03-22 11:55:00,12.94,12.97,12.94,12.97,122900.0,11.276,11.3021,11.276,11.3021,122900.0
2010-03-22 12:00:00,12.97,12.97,12.94,12.94,33700.0,11.3021,11.3021,11.276,11.276,33700.0
2010-03-22 12:05:00,12.94,12.96,12.93,12.95,127900.0,11.276,11.2934,11.2673,11.2847,127900.0
2010-03-22 12:10:00,12.94,12.96,12.94,12.95,43600.0,11.276,11.2934,11.276,11.2847,43600.0
2010-03-22 12:15:00,12.94,12.95,12.94,12.95,36300.0,11.276,11.2847,11.276,11.2847,36300.0
2010-03-22 12:20:00,12.95,12.95,12.94,12.95,10000.0,11.2847,11.2847,11.276,11.2847,10000.0
2010-03-22 12:25:00,12.94,12.96,12.94,12.96,52200.0,11.276,11.2934,11.276,11.2934,52200.0
2010-03-22 12:30:00,12.96,12.97,12.96,12.97,43800.0,11.2934,11.3021,11.2934,11.3021,43800.0
2010-03-22 12:35:00,12.97,12.97,12.93,12.93,40400.0,11.3021,11.3021,11.2673,11.2673,40400.0
2010-03-22 12:40:00,12.93,12.94,12.91,12.93,47500.0,11.2673,11.276,11.2499,11.2673,47500.0
2010-03-22 12:45:00,12.93,12.93,12.9,12.92,58800.0,11.2673,11.2673,11.2412,11.2586,58800.0
2010-03-22 12:50:00,12.92,12.92,12.91,12.92,27000.0,11.2586,11.2586,11.2499,11.2586,27000.0
2010-03-22 12:55:00,12.93,12.93,12.91,12.91,29100.0,11.2673,11.2673,11.2499,11.2499,29100.0
2010-03-22 13:00:00,12.92,12.93,12.91,12.93,27400.0,11.2586,11.2673,11.2499,11.2673,27400.0
2010-03-22 13:05:00,12.93,12.93,12.91,12.92,105700.0,11.2673,11.2673,11.2499,11.2586,105700.0
2010-03-22 13:10:00,12.93,12.94,12.92,12.94,42600.0,11.2673,11.276,11.2586,11.276,42600.0
2010-03-22 13:15:00,12.95,12.95,12.94,12.95,17700.0,11.2847,11.2847,11.276,11.2847,17700.0
2010-03-22 13:20:00,12.94,12.95,12.94,12.94,50400.0,11.276,11.2847,11.276,11.276,50400.0
2010-03-22 13:25:00,12.93,12.94,12.93,12.93,18900.0,11.2673,11.276,11.2673,11.2673,18900.0
2010-03-22 13:30:00,12.94,12.95,12.93,12.94,40700.0,11.276,11.2847,11.2673,11.276,40700.0
2010-03-22 13:35:00,12.95,12.95,12.94,12.95,26700.0,11.2847,11.2847,11.276,11.2847,26700.0
2010-03-22 13:40:00,12.95,12.96,12.94,12.96,27100.0,11.2847,11.2934,11.276,11.2934,27100.0
2010-03-22 13:45:00,12.96,12.96,12.95,12.96,20800.0,11.2934,11.2934,11.2847,11.2934,20800.0
2010-03-22 13:50:00,12.96,12.96,12.94,12.94,45100.0,11.2934,11.2934,11.276,11.276,45100.0
2010-03-22 13:55:00,12.94,12.96,12.94,12.96,59000.0,11.276,11.2934,11.276,11.2934,59000.0
2010-03-22 14:00:00,12.95,12.97,12.94,12.97,108300.0,11.2847,11.3021,11.276,11.3021,108300.0
2010-03-22 14:05:00,12.96,12.97,12.96,12.97,21100.0,11.2934,11.3021,11.2934,11.3021,21100.0
2010-03-22 14:10:00,12.97,12.97,12.93,12.94,63300.0,11.3021,11.3021,11.2673,11.276,63300.0
2010-03-22 14:15:00,12.94,12.95,12.93,12.93,57100.0,11.276,11.2847,11.2673,11.2673,57100.0
2010-03-22 14:20:00,12.94,12.95,12.93,12.95,52800.0,11.276,11.2847,11.2673,11.2847,52800.0
2010-03-22 14:25:00,12.95,12.95,12.94,12.94,35600.0,11.2847,11.2847,11.276,11.276,35600.0
2010-03-22 14:30:00,12.94,12.95,12.94,12.95,43700.0,11.276,11.2847,11.276,11.2847,43700.0
2010-03-22 14:35:00,12.94,12.95,12.94,12.95,32100.0,11.276,11.2847,11.276,11.2847,32100.0
2010-03-22 14:40:00,12.95,12.95,12.94,12.94,32200.0,11.2847,11.2847,11.276,11.276,32200.0
2010-03-22 14:45:00,12.95,12.95,12.94,12.94,69500.0,11.2847,11.2847,11.276,11.276,69500.0
2010-03-22 14:50:00,12.95,12.95,12.94,12.94,59600.0,11.2847,11.2847,11.276,11.276,59600.0
2010-03-22 14:55:00,12.94,12.94,12.91,12.91,77000.0,11.276,11.276,11.2499,11.2499,77000.0
2010-03-22 15:00:00,12.91,12.95,12.91,12.93,113200.0,11.2499,11.2847,11.2499,11.2673,113200.0
2010-03-22 15:05:00,12.93,12.94,12.93,12.94,47600.0,11.2673,11.276,11.2673,11.276,47600.0
2010-03-22 15:10:00,12.94,12.96,12.93,12.96,103200.0,11.276,11.2934,11.2673,11.2934,103200.0
2010-03-22 15:15:00,12.96,12.97,12.95,12.97,73900.0,11.2934,11.3021,11.2847,11.3021,73900.0
2010-03-22 15:20:00,12.96,13.0,12.96,12.98,174100.0,11.2934,11.3283,11.2934,11.3109,174100.0
2010-03-22 15:25:00,12.99,12.99,12.97,12.97,68200.0,11.3196,11.3196,11.3021,11.3021,68200.0
2010-03-22 15:30:00,12.97,12.98,12.96,12.98,179700.0,11.3021,11.3109,11.2934,11.3109,179700.0
2010-03-22 15:35:00,12.97,12.98,12.94,12.96,157500.0,11.3021,11.3109,11.276,11.2934,157500.0
2010-03-22 15:40:00,12.95,12.96,12.95,12.95,36500.0,11.2847,11.2934,11.2847,11.2847,36500.0
2010-03-22 15:45:00,12.96,12.96,12.92,12.95,172500.0,11.2934,11.2934,11.2586,11.2847,172500.0
2010-03-22 15:50:00,12.94,12.95,12.93,12.93,115900.0,11.276,11.2847,11.2673,11.2673,115900.0
2010-03-22 15:55:00,12.94,12.94,12.91,12.93,282700.0,11.276,11.276,11.2499,11.2673,282700.0
2010-03-23 09:30:00,12.96,13.08,12.94,12.94,135200.0,11.2934,11.398,11.276,11.276,135200.0
2010-03-23 09:35:00,12.95,13.01,12.9,12.93,179100.0,11.2847,11.337,11.2412,11.2673,179100.0
2010-03-23 09:40:00,12.93,12.94,12.88,12.93,109000.0,11.2673,11.276,11.2237,11.2673,109000.0
2010-03-23 09:45:00,12.94,12.98,12.94,12.98,64800.0,11.276,11.3109,11.276,11.3109,64800.0
2010-03-23 09:50:00,12.97,12.99,12.95,12.97,78500.0,11.3021,11.3196,11.2847,11.3021,78500.0
2010-03-23 09:55:00,12.96,12.97,12.9,12.91,128400.0,11.2934,11.3021,11.2412,11.2499,128400.0
2010-03-23 10:00:00,12.9,12.95,12.85,12.85,233100.0,11.2412,11.2847,11.1976,11.1976,233100.0
2010-03-23 10:05:00,12.84,12.87,12.83,12.87,136300.0,11.1889,11.215,11.1802,11.215,136300.0
2010-03-23 10:10:00,12.87,12.91,12.86,12.86,108500.0,11.215,11.2499,11.2063,11.2063,108500.0
2010-03-23 10:15:00,12.87,12.89,12.86,12.88,116600.0,11.215,11.2324,11.2063,11.2237,116600.0
2010-03-23 10:20:00,12.88,12.9,12.87,12.88,90100.0,11.2237,11.2412,11.215,11.2237,90100.0
2010-03-23 10:25:00,12.88,12.9,12.86,12.89,99800.0,11.2237,11.2412,11.2063,11.2324,99800.0
2010-03-23 10:30:00,12.89,12.93,12.89,12.92,134800.0,11.2324,11.2673,11.2324,11.2586,134800.0
2010-03-23 10:35:00,12.92,12.92,12.89,12.89,73200.0,11.2586,11.2586,11.2324,11.2324,73200.0
2010-03-23 10:40:00,12.89,12.9,12.88,12.9,76100.0,11.2324,11.2412,11.2237,11.2412,76100.0
2010-03-23 10:45:00,12.9,12.91,12.89,12.9,59200.0,11.2412,11.2499,11.2324,11.2412,59200.0
2010-03-23 10:50:00,12.9,12.91,12.9,12.9,20600.0,11.2412,11.2499,11.2412,11.2412,20600.0
2010-03-23 10:55:00,12.9,12.9,12.83,12.83,66900.0,11.2412,11.2412,11.1802,11.1802,66900.0
2010-03-23 11:00:00,12.83,12.86,12.81,12.81,81500.0,11.1802,11.2063,11.1627,11.1627,81500.0
2010-03-23 11:05:00,12.82,12.83,12.8,12.82,54200.0,11.1714,11.1802,11.154,11.1714,54200.0
2010-03-23 11:10:00,12.81,12.84,12.81,12.84,56300.0,11.1627,11.1889,11.1627,11.1889,56300.0
2010-03-23 11:15:00,12.85,12.85,12.84,12.85,34300.0,11.1976,11.1976,11.1889,11.1976,34300.0
2010-03-23 11:20:00,12.85,12.87,12.84,12.87,79900.0,11.1976,11.215,11.1889,11.215,79900.0
2010-03-23 11:25:00,12.87,12.9,12.86,12.9,100800.0,11.215,11.2412,11.2063,11.2412,100800.0
2010-03-23 11:30:00,12.9,12.93,12.89,12.93,51600.0,11.2412,11.2673,11.2324,11.2673,51600.0
2010-03-23 11:35:00,12.92,12.93,12.92,12.93,32200.0,11.2586,11.2673,11.2586,11.2673,32200.0
2010-03-23 11:40:00,12.93,12.94,12.89,12.89,187700.0,11.2673,11.276,11.2324,11.2324,187700.0
2010-03-23 11:45:00,12.89,12.9,12.88,12.89,106300.0,11.2324,11.2412,11.2237,11.2324,106300.0
2010-03-23 11:50:00,12.89,12.9,12.88,12.89,142900.0,11.2324,11.2412,11.2237,11.2324,142900.0
2010-03-23 11:55:00,12.89,12.89,12.88,12.89,47500.0,11.2324,11.2324,11.2237,11.2324,47500.0
2010-03-23 12:00:00,12.89,12.9,12.88,12.89,62600.0,11.2324,11.2412,11.2237,11.2324,62600.0
2010-03-23 12:05:00,12.89,12.9,12.87,12.87,72100.0,11.2324,11.2412,11.215,11.215,72100.0
2010-03-23 12:10:00,12.88,12.89,12.87,12.89,52500.0,11.2237,11.2324,11.215,11.2324,52500.0
2010-03-23 12:15:00,12.89,12.89,12.88,12.88,40500.0,11.2324,11.2324,11.2237,11.2237,40500.0
2010-03-23 12:20:00,12.89,12.89,12.88,12.89,16600.0,11.2324,11.2324,11.2237,11.2324,16600.0
2010-03-23 12:25:00,12.89,12.89,12.88,12.88,22600.0,11.2324,11.2324,11.2237,11.2237,22600.0
2010-03-23 12:30:00,12.88,12.89,12.87,12.89,113200.0,11.2237,11.2324,11.215,11.2324,113200.0
2010-03-23 12:35:00,12.88,12.89,12.88,12.88,15600.0,11.2237,11.2324,11.2237,11.2237,15600.0
2010-03-23 12:40:00,12.89,12.89,12.88,12.88,11800.0,11.2324,11.2324,11.2237,11.2237,11800.0
2010-03-23 12:45:00,12.88,12.89,12.83,12.84,194500.0,11.2237,11.2324,11.1802,11.1889,194500.0
2010-03-23 12:50:00,12.84,12.85,12.84,12.85,50900.0,11.1889,11.1976,11.1889,11.1976,50900.0
2010-03-23 12:55:00,12.85,12.88,12.85,12.88,33900.0,11.1976,11.2237,11.1976,11.2237,33900.0
2010-03-23 13:00:00,12.87,12.89,12.87,12.89,14700.0,11.215,11.2324,11.215,11.2324,14700.0
2010-03-23 13:05:00,12.89,12.89,12.88,12.89,17400.0,11.2324,11.2324,11.2237,11.2324,17400.0
2010-03-23 13:10:00,12.89,12.89,12.87,12.87,45200.0,11.2324,11.2324,11.215,11.215,45200.0
2010-03-23 13:15:00,12.88,12.9,12.88,12.9,44900.0,11.2237,11.2412,11.2237,11.2412,44900.0
2010-03-23 13:20:00,12.89,12.9,12.89,12.89,10700.0,11.2324,11.2412,11.2324,11.2324,10700.0
2010-03-23 13:25:00,12.9,12.91,12.9,12.9,28500.0,11.2412,11.2499,11.2412,11.2412,28500.0
2010-03-23 13:30:00,12.9,12.91,12.9,12.91,9300.0,11.2412,11.2499,11.2412,11.2499,9300.0
2010-03-23 13:35:00,12.9,12.91,12.89,12.89,29100.0,11.2412,11.2499,11.2324,11.2324,29100.0
2010-03-23 13:40:00,12.89,12.9,12.89,12.89,38300.0,11.2324,11.2412,11.2324,11.2324,38300.0
2010-03-23 13:45:00,12.89,12.9,12.89,12.9,19700.0,11.2324,11.2412,11.2324,11.2412,19700.0
2010-03-23 13:50:00,12.89,12.93,12.89,12.93,76800.0,11.2324,11.2673,11.2324,11.2673,76800.0
2010-03-23 13:55:00,12.93,12.93,12.92,12.93,33100.0,11.2673,11.2673,11.2586,11.2673,33100.0
2010-03-23 14:00:00,12.93,12.93,12.92,12.92,28800.0,11.2673,11.2673,11.2586,11.2586,28800.0
2010-03-23 14:05:00,12.93,12.93,12.92,12.93,22600.0,11.2673,11.2673,11.2586,11.2673,22600.0
2010-03-23 14:10:00,12.92,12.93,12.91,12.91,46200.0,11.2586,11.2673,11.2499,11.2499,46200.0
2010-03-23 14:15:00,12.91,12.92,12.91,12.91,26700.0,11.2499,11.2586,11.2499,11.2499,26700.0
2010-03-23 14:20:00,12.91,12.92,12.9,12.92,74700.0,11.2499,11.2586,11.2412,11.2586,74700.0
2010-03-23 14:25:00,12.92,12.94,12.91,12.93,33500.0,11.2586,11.276,11.2499,11.2673,33500.0
2010-03-23 14:30:00,12.93,12.94,12.92,12.93,44800.0,11.2673,11.276,11.2586,11.2673,44800.0
2010-03-23 14:35:00,12.93,12.93,12.92,12.93,26000.0,11.2673,11.2673,11.2586,11.2673,26000.0
2010-03-23 14:40:00,12.92,12.96,12.92,12.95,66200.0,11.2586,11.2934,11.2586,11.2847,66200.0
2010-03-23 14:45:00,12.96,12.96,12.94,12.94,52900.0,11.2934,11.2934,11.276,11.276,52900.0
2010-03-23 14:50:00,12.94,12.95,12.93,12.94,29200.0,11.276,11.2847,11.2673,11.276,29200.0
2010-03-23 14:55:00,12.94,12.95,12.92,12.94,73500.0,11.276,11.2847,11.2586,11.276,73500.0
2010-03-23 15:00:00,12.94,12.94,12.93,12.93,26600.0,11.276,11.276,11.2673,11.2673,26600.0
2010-03-23 15:05:00,12.93,12.97,12.93,12.96,103600.0,11.2673,11.3021,11.2673,11.2934,103600.0
2010-03-23 15:10:00,12.95,12.99,12.95,12.99,94000.0,11.2847,11.3196,11.2847,11.3196,94000.0
2010-03-23 15:15:00,12.99,13.0,12.98,12.99,84000.0,11.3196,11.3283,11.3109,11.3196,84000.0
2010-03-23 15:20:00,12.99,13.0,12.98,13.0,49300.0,11.3196,11.3283,11.3109,11.3283,49300.0
2010-03-23 15:25:00,13.0,13.02,12.99,13.02,151800.0,11.3283,11.3457,11.3196,11.3457,151800.0
2010-03-23 15:30:00,13.01,13.02,12.98,12.99,70900.0,11.337,11.3457,11.3109,11.3196,70900.0
2010-03-23 15:35:00,13.0,13.02,12.99,13.01,97500.0,11.3283,11.3457,11.3196,11.337,97500.0
2010-03-23 15:40:00,13.01,13.02,13.0,13.01,66800.0,11.337,11.3457,11.3283,11.337,66800.0
2010-03-23 15:45:00,13.01,13.03,13.0,13.03,176200.0,11.337,11.3544,11.3283,11.3544,176200.0
2010-03-23 15:50:00,13.03,13.03,13.0,13.01,79700.0,11.3544,11.3544,11.3283,11.337,79700.0
2010-03-23 15:55:00,13.01,13.03,13.0,13.03,202200.0,11.337,11.3544,11.3283,11.3544,202200.0
2010-03-24 09:30:00,13.03,13.1,13.0,13.01,94900.0,11.3544,11.4154,11.3283,11.337,94900.0
2010-03-24 09:35:00,13.02,13.04,12.98,12.98,82500.0,11.3457,11.3631,11.3109,11.3109,82500.0
2010-03-24 09:40:00,12.99,13.0,12.96,12.99,166400.0,11.3196,11.3283,11.2934,11.3196,166400.0
2010-03-24 09:45:00,13.0,13.04,12.95,13.01,93200.0,11.3283,11.3631,11.2847,11.337,93200.0
2010-03-24 09:50:00,13.01,13.03,13.0,13.02,108400.0,11.337,11.3544,11.3283,11.3457,108400.0
2010-03-24 09:55:00,13.02,13.04,13.01,13.04,85000.0,11.3457,11.3631,11.337,11.3631,85000.0
2010-03-24 10:00:00,13.04,13.04,13.0,13.02,119200.0,11.3631,11.3631,11.3283,11.3457,119200.0
2010-03-24 10:05:00,13.03,13.04,13.01,13.04,53600.0,11.3544,11.3631,11.337,11.3631,53600.0
2010-03-24 10:10:00,13.04,13.05,13.03,13.03,47700.0,11.3631,11.3719,11.3544,11.3544,47700.0
2010-03-24 10:15:00,13.03,13.08,13.03,13.05,90400.0,11.3544,11.398,11.3544,11.3719,90400.0
2010-03-24 10:20:00,13.05,13.05,13.02,13.02,33800.0,11.3719,11.3719,11.3457,11.3457,33800.0
2010-03-24 10:25:00,13.02,13.03,13.0,13.01,41100.0,11.3457,11.3544,11.3283,11.337,41100.0
2010-03-24 10:30:00,13.01,13.02,13.0,13.02,53600.0,11.337,11.3457,11.3283,11.3457,53600.0
2010-03-24 10:35:00,13.01,13.04,13.0,13.0,51000.0,11.337,11.3631,11.3283,11.3283,51000.0
2010-03-24 10:40:00,13.0,13.06,12.99,13.05,126600.0,11.3283,11.3806,11.3196,11.3719,126600.0
2010-03-24 10:45:00,13.06,13.06,13.03,13.06,98500.0,11.3806,11.3806,11.3544,11.3806,98500.0
2010-03-24 10:50:00,13.06,13.06,13.03,13.04,36100.0,11.3806,11.3806,11.3544,11.3631,36100.0
2010-03-24 10:55:00,13.05,13.05,13.01,13.02,38200.0,11.3719,11.3719,11.337,11.3457,38200.0
2010-03-24 11:00:00,13.02,13.04,13.01,13.04,55800.0,11.3457,11.3631,11.337,11.3631,55800.0
2010-03-24 11:05:00,13.03,13.04,13.0,13.0,74700.0,11.3544,11.3631,11.3283,11.3283,74700.0
2010-03-24 11:10:00,13.0,13.02,12.97,12.97,78900.0,11.3283,11.3457,11.3021,11.3021,78900.0
2010-03-24 11:15:00,12.97,12.98,12.93,12.95,164400.0,11.3021,11.3109,11.2673,11.2847,164400.0
2010-03-24 11:20:00,12.95,12.96,12.91,12.95,87400.0,11.2847,11.2934,11.2499,11.2847,87400.0
2010-03-24 11:25:00,12.95,12.95,12.92,12.93,44800.0,11.2847,11.2847,11.2586,11.2673,44800.0
2010-03-24 11:30:00,12.94,12.94,12.93,12.94,23500.0,11.276,11.276,11.2673,11.276,23500.0
2010-03-24 11:35:00,12.93,12.95,12.91,12.94,284400.0,11.2673,11.2847,11.2499,11.276,284400.0
2010-03-24 11:40:00,12.94,12.96,12.94,12.96,15700.0,11.276,11.2934,11.276,11.2934,15700.0
2010-03-24 11:45:00,12.96,12.97,12.95,12.97,24400.0,11.2934,11.3021,11.2847,11.3021,24400.0
2010-03-24 11:50:00,12.96,12.98,12.95,12.97,58400.0,11.2934,11.3109,11.2847,11.3021,58400.0
2010-03-24 11:55:00,12.97,12.98,12.95,12.98,32100.0,11.3021,11.3109,11.2847,11.3109,32100.0
2010-03-24 12:00:00,12.97,12.98,12.95,12.95,55400.0,11.3021,11.3109,11.2847,11.2847,55400.0
2010-03-24 12:05:00,12.96,12.98,12.95,12.97,32900.0,11.2934,11.3109,11.2847,11.3021,32900.0
2010-03-24 12:10:00,12.97,12.98,12.96,12.96,21500.0,11.3021,11.3109,11.2934,11.2934,21500.0
2010-03-24 12:15:00,12.96,12.97,12.95,12.96,21900.0,11.2934,11.3021,11.2847,11.2934,21900.0
2010-03-24 12:20:00,12.96,12.98,12.95,12.97,27400.0,11.2934,11.3109,11.2847,11.3021,27400.0
2010-03-24 12:25:00,12.97,12.98,12.95,12.95,44400.0,11.3021,11.3109,11.2847,11.2847,44400.0
2010-03-24 12:30:00,12.95,12.98,12.95,12.95,51600.0,11.2847,11.3109,11.2847,11.2847,51600.0
2010-03-24 12:35:00,12.95,12.96,12.95,12.95,7200.0,11.2847,11.2934,11.2847,11.2847,7200.0
2010-03-24 12:40:00,12.96,12.99,12.95,12.98,49500.0,11.2934,11.3196,11.2847,11.3109,49500.0
2010-03-24 12:45:00,12.98,13.0,12.98,13.0,8900.0,11.3109,11.3283,11.3109,11.3283,8900.0
2010-03-24 12:50:00,13.0,13.0,12.98,12.98,32600.0,11.3283,11.3283,11.3109,11.3109,32600.0
2010-03-24 12:55:00,12.98,12.99,12.97,12.97,38300.0,11.3109,11.3196,11.3021,11.3021,38300.0
2010-03-24 13:00:00,12.98,12.98,12.93,12.93,45800.0,11.3109,11.3109,11.2673,11.2673,45800.0
2010-03-24 13:05:00,12.93,12.95,12.93,12.94,34600.0,11.2673,11.2847,11.2673,11.276,34600.0
2010-03-24 13:10:00,12.94,12.95,12.92,12.92,43500.0,11.276,11.2847,11.2586,11.2586,43500.0
2010-03-24 13:15:00,12.93,12.93,12.91,12.91,52900.0,11.2673,11.2673,11.2499,11.2499,52900.0
2010-03-24 13:20:00,12.91,12.93,12.91,12.92,22700.0,11.2499,11.2673,11.2499,11.2586,22700.0
2010-03-24 13:25:00,12.92,12.93,12.91,12.92,47100.0,11.2586,11.2673,11.2499,11.2586,47100.0
2010-03-24 13:30:00,12.93,12.94,12.92,12.93,21200.0,11.2673,11.276,11.2586,11.2673,21200.0
2010-03-24 13:35:00,12.92,12.95,12.92,12.95,27000.0,11.2586,11.2847,11.2586,11.2847,27000.0
2010-03-24 13:40:00,12.95,12.95,12.92,12.92,45600.0,11.2847,11.2847,11.2586,11.2586,45600.0
2010-03-24 13:45:00,12.92,12.93,12.87,12.88,72400.0,11.2586,11.2673,11.215,11.2237,72400.0
2010-03-24 13:50:00,12.88,12.89,12.87,12.88,42400.0,11.2237,11.2324,11.215,11.2237,42400.0
2010-03-24 13:55:00,12.88,12.89,12.87,12.87,83800.0,11.2237,11.2324,11.215,11.215,83800.0
2010-03-24 14:00:00,12.87,12.88,12.86,12.88,40500.0,11.215,11.2237,11.2063,11.2237,40500.0
2010-03-24 14:05:00,12.87,12.88,12.87,12.88,31900.0,11.215,11.2237,11.215,11.2237,31900.0
2010-03-24 14:10:00,12.88,12.88,12.86,12.87,96400.0,11.2237,11.2237,11.2063,11.215,96400.0
2010-03-24 14:15:00,12.87,12.88,12.85,12.85,76100.0,11.215,11.2237,11.1976,11.1976,76100.0
2010-03-24 14:20:00,12.85,12.87,12.84,12.86,88100.0,11.1976,11.215,11.1889,11.2063,88100.0
2010-03-24 14:25:00,12.85,12.86,12.85,12.85,19300.0,11.1976,11.2063,11.1976,11.1976,19300.0
2010-03-24 14:30:00,12.86,12.87,12.85,12.86,25200.0,11.2063,11.215,11.1976,11.2063,25200.0
2010-03-24 14:35:00,12.86,12.89,12.86,12.89,87000.0,11.2063,11.2324,11.2063,11.2324,87000.0
2010-03-24 14:40:00,12.88,12.91,12.88,12.9,33300.0,11.2237,11.2499,11.2237,11.2412,33300.0
2010-03-24 14:45:00,12.91,12.93,12.9,12.9,92500.0,11.2499,11.2673,11.2412,11.2412,92500.0
2010-03-24 14:50:00,12.91,12.92,12.9,12.91,39800.0,11.2499,11.2586,11.2412,11.2499,39800.0
2010-03-24 14:55:00,12.91,12.93,12.9,12.93,97600.0,11.2499,11.2673,11.2412,11.2673,97600.0
2010-03-24 15:00:00,12.93,12.95,12.91,12.93,90800.0,11.2673,11.2847,11.2499,11.2673,90800.0
2010-03-24 15:05:00,12.94,12.97,12.93,12.95,290000.0,11.276,11.3021,11.2673,11.2847,290000.0
2010-03-24 15:10:00,12.95,12.98,12.95,12.97,62600.0,11.2847,11.3109,11.2847,11.3021,62600.0
2010-03-24 15:15:00,12.96,12.99,12.96,12.98,51000.0,11.2934,11.3196,11.2934,11.3109,51000.0
2010-03-24 15:20:00,12.97,13.01,12.97,13.0,136600.0,11.3021,11.337,11.3021,11.3283,136600.0
2010-03-24 15:25:00,13.0,13.0,12.98,12.98,49300.0,11.3283,11.3283,11.3109,11.3109,49300.0
2010-03-24 15:30:00,12.98,13.02,12.98,13.02,127200.0,11.3109,11.3457,11.3109,11.3457,127200.0
2010-03-24 15:35:00,13.02,13.04,13.01,13.03,169600.0,11.3457,11.3631,11.337,11.3544,169600.0
2010-03-24 15:40:00,13.02,13.03,13.02,13.03,88500.0,11.3457,11.3544,11.3457,11.3544,88500.0
2010-03-24 15:45:00,13.02,13.03,13.01,13.01,98700.0,11.3457,11.3544,11.337,11.337,98700.0
2010-03-24 15:50:00,13.01,13.02,13.0,13.01,166900.0,11.337,11.3457,11.3283,11.337,166900.0
2010-03-24 15:55:00,13.0,13.01,13.0,13.0,154600.0,11.3283,11.337,11.3283,11.3283,154600.0
2010-03-25 09:30:00,13.05,13.15,13.04,13.13,236500.0,11.3719,11.459,11.3631,11.4416,236500.0
2010-03-25 09:35:00,13.13,13.18,13.1,13.16,107500.0,11.4416,11.4851,11.4154,11.4677,107500.0
2010-03-25 09:40:00,13.16,13.17,13.12,13.15,114100.0,11.4677,11.4764,11.4329,11.459,114100.0
2010-03-25 09:45:00,13.16,13.16,13.09,13.1,95400.0,11.4677,11.4677,11.4067,11.4154,95400.0
2010-03-25 09:50:00,13.1,13.13,13.09,13.09,125200.0,11.4154,11.4416,11.4067,11.4067,125200.0
2010-03-25 09:55:00,13.09,13.11,13.09,13.1,36000.0,11.4067,11.4241,11.4067,11.4154,36000.0
2010-03-25 10:00:00,13.11,13.11,13.06,13.06,106600.0,11.4241,11.4241,11.3806,11.3806,106600.0
2010-03-25 10:05:00,13.07,13.09,13.03,13.08,129800.0,11.3893,11.4067,11.3544,11.398,129800.0
2010-03-25 10:10:00,13.08,13.12,13.08,13.12,55800.0,11.398,11.4329,11.398,11.4329,55800.0
2010-03-25 10:15:00,13.11,13.15,13.11,13.15,53800.0,11.4241,11.459,11.4241,11.459,53800.0
2010-03-25 10:20:00,13.15,13.17,13.14,13.16,93000.0,11.459,11.4764,11.4503,11.4677,93000.0
2010-03-25 10:25:00,13.16,13.17,13.14,13.15,66100.0,11.4677,11.4764,11.4503,11.459,66100.0
2010-03-25 10:30:00,13.15,13.18,13.13,13.14,114200.0,11.459,11.4851,11.4416,11.4503,114200.0
2010-03-25 10:35:00,13.14,13.16,13.13,13.16,48600.0,11.4503,11.4677,11.4416,11.4677,48600.0
2010-03-25 10:40:00,13.16,13.17,13.14,13.16,73700.0,11.4677,11.4764,11.4503,11.4677,73700.0
2010-03-25 10:45:00,13.16,13.16,13.14,13.16,68300.0,11.4677,11.4677,11.4503,11.4677,68300.0
2010-03-25 10:50:00,13.16,13.18,13.15,13.18,89400.0,11.4677,11.4851,11.459,11.4851,89400.0
2010-03-25 10:55:00,13.18,13.18,13.16,13.16,50800.0,11.4851,11.4851,11.4677,11.4677,50800.0
2010-03-25 11:00:00,13.17,13.17,13.15,13.16,35900.0,11.4764,11.4764,11.459,11.4677,35900.0
2010-03-25 11:05:00,13.15,13.18,13.15,13.17,175900.0,11.459,11.4851,11.459,11.4764,175900.0
2010-03-25 11:10:00,13.16,13.19,13.16,13.19,34600.0,11.4677,11.4939,11.4677,11.4939,34600.0
2010-03-25 11:15:00,13.19,13.19,13.17,13.19,82600.0,11.4939,11.4939,11.4764,11.4939,82600.0
2010-03-25 11:20:00,13.19,13.23,13.18,13.22,94300.0,11.4939,11.5287,11.4851,11.52,94300.0
2010-03-25 11:25:00,13.23,13.25,13.21,13.25,670100.0,11.5287,11.5461,11.5113,11.5461,670100.0
2010-03-25 11:30:00,13.25,13.27,13.24,13.26,108300.0,11.5461,11.5636,11.5374,11.5549,108300.0
2010-03-25 11:35:00,13.26,13.27,13.25,13.25,31600.0,11.5549,11.5636,11.5461,11.5461,31600.0
2010-03-25 11:40:00,13.25,13.26,13.25,13.25,10200.0,11.5461,11.5549,11.5461,11.5461,10200.0
2010-03-25 11:45:00,13.25,13.28,13.25,13.28,41700.0,11.5461,11.5723,11.5461,11.5723,41700.0
2010-03-25 11:50:00,13.27,13.28,13.26,13.26,34200.0,11.5636,11.5723,11.5549,11.5549,34200.0
2010-03-25 11:55:00,13.26,13.28,13.26,13.27,32000.0,11.5549,11.5723,11.5549,11.5636,32000.0
2010-03-25 12:00:00,13.28,13.28,13.25,13.26,42400.0,11.5723,11.5723,11.5461,11.5549,42400.0
2010-03-25 12:05:00,13.26,13.26,13.25,13.26,18200.0,11.5549,11.5549,11.5461,11.5549,18200.0
2010-03-25 12:10:00,13.26,13.26,13.25,13.26,17400.0,11.5549,11.5549,11.5461,11.5549,17400.0
2010-03-25 12:15:00,13.25,13.26,13.23,13.25,40500.0,11.5461,11.5549,11.5287,11.5461,40500.0
2010-03-25 12:20:00,13.25,13.25,13.24,13.24,7100.0,11.5461,11.5461,11.5374,11.5374,7100.0
2010-03-25 12:25:00,13.25,13.25,13.24,13.24,16500.0,11.5461,11.5461,11.5374,11.5374,16500.0
2010-03-25 12:30:00,13.25,13.27,13.24,13.27,24000.0,11.5461,11.5636,11.5374,11.5636,24000.0
2010-03-25 12:35:00,13.27,13.27,13.26,13.27,17000.0,11.5636,11.5636,11.5549,11.5636,17000.0
2010-03-25 12:40:00,13.27,13.28,13.26,13.28,42900.0,11.5636,11.5723,11.5549,11.5723,42900.0
2010-03-25 12:45:00,13.28,13.3,13.28,13.29,51800.0,11.5723,11.5897,11.5723,11.581,51800.0
2010-03-25 12:50:00,13.3,13.3,13.27,13.27,51500.0,11.5897,11.5897,11.5636,11.5636,51500.0
2010-03-25 12:55:00,13.28,13.29,13.27,13.29,26200.0,11.5723,11.581,11.5636,11.581,26200.0
2010-03-25 13:00:00,13.29,13.29,13.28,13.29,20700.0,11.581,11.581,11.5723,11.581,20700.0
2010-03-25 13:05:00,13.29,13.3,13.28,13.3,26400.0,11.581,11.5897,11.5723,11.5897,26400.0
2010-03-25 13:10:00,13.3,13.3,13.29,13.3,29100.0,11.5897,11.5897,11.581,11.5897,29100.0
2010-03-25 13:15:00,13.3,13.3,13.28,13.29,30200.0,11.5897,11.5897,11.5723,11.581,30200.0
2010-03-25 13:20:00,13.29,13.29,13.28,13.29,11600.0,11.581,11.581,11.5723,11.581,11600.0
2010-03-25 13:25:00,13.28,13.29,13.26,13.26,24900.0,11.5723,11.581,11.5549,11.5549,24900.0
2010-03-25 13:30:00,13.26,13.27,13.24,13.25,85400.0,11.5549,11.5636,11.5374,11.5461,85400.0
2010-03-25 13:35:00,13.25,13.25,13.21,13.22,26500.0,11.5461,11.5461,11.5113,11.52,26500.0
2010-03-25 13:40:00,13.21,13.22,13.2,13.2,78400.0,11.5113,11.52,11.5026,11.5026,78400.0
2010-03-25 13:45:00,13.19,13.22,13.19,13.22,63200.0,11.4939,11.52,11.4939,11.52,63200.0
2010-03-25 13:50:00,13.22,13.22,13.18,13.19,67900.0,11.52,11.52,11.4851,11.4939,67900.0
2010-03-25 13:55:00,13.19,13.19,13.17,13.18,29500.0,11.4939,11.4939,11.4764,11.4851,29500.0
2010-03-25 14:00:00,13.18,13.22,13.18,13.21,128400.0,11.4851,11.52,11.4851,11.5113,128400.0
2010-03-25 14:05:00,13.21,13.21,13.19,13.19,37300.0,11.5113,11.5113,11.4939,11.4939,37300.0
2010-03-25 14:10:00,13.2,13.2,13.17,13.19,112400.0,11.5026,11.5026,11.4764,11.4939,112400.0
2010-03-25 14:15:00,13.19,13.19,13.17,13.18,54800.0,11.4939,11.4939,11.4764,11.4851,54800.0
2010-03-25 14:20:00,13.19,13.19,13.14,13.15,96200.0,11.4939,11.4939,11.4503,11.459,96200.0
2010-03-25 14:25:00,13.14,13.17,13.12,13.13,133100.0,11.4503,11.4764,11.4329,11.4416,133100.0
2010-03-25 14:30:00,13.14,13.16,13.14,13.15,36000.0,11.4503,11.4677,11.4503,11.459,36000.0
2010-03-25 14:35:00,13.16,13.16,13.13,13.16,65000.0,11.4677,11.4677,11.4416,11.4677,65000.0
2010-03-25 14:40:00,13.16,13.17,13.15,13.16,67300.0,11.4677,11.4764,11.459,11.4677,67300.0
2010-03-25 14:45:00,13.17,13.17,13.14,13.14,56400.0,11.4764,11.4764,11.4503,11.4503,56400.0
2010-03-25 14:50:00,13.13,13.14,13.11,13.13,62300.0,11.4416,11.4503,11.4241,11.4416,62300.0
2010-03-25 14:55:00,13.13,13.15,13.13,13.14,200800.0,11.4416,11.459,11.4416,11.4503,200800.0
2010-03-25 15:00:00,13.13,13.19,13.13,13.19,90600.0,11.4416,11.4939,11.4416,11.4939,90600.0
2010-03-25 15:05:00,13.18,13.2,13.17,13.19,89500.0,11.4851,11.5026,11.4764,11.4939,89500.0
2010-03-25 15:10:00,13.19,13.2,13.17,13.19,79200.0,11.4939,11.5026,11.4764,11.4939,79200.0
2010-03-25 15:15:00,13.19,13.19,13.16,13.17,81200.0,11.4939,11.4939,11.4677,11.4764,81200.0
2010-03-25 15:20:00,13.16,13.18,13.16,13.18,41200.0,11.4677,11.4851,11.4677,11.4851,41200.0
2010-03-25 15:25:00,13.17,13.19,13.17,13.18,72100.0,11.4764,11.4939,11.4764,11.4851,72100.0
2010-03-25 15:30:00,13.18,13.18,13.15,13.15,82600.0,11.4851,11.4851,11.459,11.459,82600.0
2010-03-25 15:35:00,13.15,13.16,13.11,13.12,123300.0,11.459,11.4677,11.4241,11.4329,123300.0
2010-03-25 15:40:00,13.11,13.13,13.1,13.12,181100.0,11.4241,11.4416,11.4154,11.4329,181100.0
2010-03-25 15:45:00,13.13,13.13,13.07,13.08,249900.0,11.4416,11.4416,11.3893,11.398,249900.0
2010-03-25 15:50:00,13.07,13.1,13.06,13.09,140700.0,11.3893,11.4154,11.3806,11.4067,140700.0
2010-03-25 15:55:00,13.09,13.1,13.04,13.06,324600.0,11.4067,11.4154,11.3631,11.3806,324600.0
2010-03-26 09:30:00,13.08,13.15,13.03,13.14,129900.0,11.398,11.459,11.3544,11.4503,129900.0
2010-03-26 09:35:00,13.14,13.22,13.14,13.22,259600.0,11.4503,11.52,11.4503,11.52,259600.0
2010-03-26 09:40:00,13.21,13.22,13.1,13.14,236200.0,11.5113,11.52,11.4154,11.4503,236200.0
2010-03-26 09:45:00,13.13,13.14,13.09,13.1,158800.0,11.4416,11.4503,11.4067,11.4154,158800.0
2010-03-26 09:50:00,13.1,13.14,13.09,13.09,119500.0,11.4154,11.4503,11.4067,11.4067,119500.0
2010-03-26 09:55:00,13.09,13.14,13.07,13.09,146200.0,11.4067,11.4503,11.3893,11.4067,146200.0
2010-03-26 10:00:00,13.09,13.14,13.08,13.13,122700.0,11.4067,11.4503,11.398,11.4416,122700.0
2010-03-26 10:05:00,13.13,13.14,13.05,13.06,181600.0,11.4416,11.4503,11.3719,11.3806,181600.0
2010-03-26 10:10:00,13.06,13.08,13.04,13.04,139700.0,11.3806,11.398,11.3631,11.3631,139700.0
2010-03-26 10:15:00,13.04,13.07,13.03,13.05,111100.0,11.3631,11.3893,11.3544,11.3719,111100.0
2010-03-26 10:20:00,13.05,13.08,13.03,13.08,85100.0,11.3719,11.398,11.3544,11.398,85100.0
2010-03-26 10:25:00,13.08,13.09,13.04,13.04,153800.0,11.398,11.4067,11.3631,11.3631,153800.0
2010-03-26 10:30:00,13.05,13.06,13.02,13.02,244600.0,11.3719,11.3806,11.3457,11.3457,244600.0
2010-03-26 10:35:00,13.02,13.03,12.98,12.98,156600.0,11.3457,11.3544,11.3109,11.3109,156600.0
2010-03-26 10:40:00,12.98,12.99,12.96,12.97,107900.0,11.3109,11.3196,11.2934,11.3021,107900.0
2010-03-26 10:45:00,12.98,12.98,12.96,12.96,104200.0,11.3109,11.3109,11.2934,11.2934,104200.0
2010-03-26 10:50:00,12.96,12.98,12.96,12.97,104900.0,11.2934,11.3109,11.2934,11.3021,104900.0
2010-03-26 10:55:00,12.96,12.97,12.95,12.97,150600.0,11.2934,11.3021,11.2847,11.3021,150600.0
2010-03-26 11:00:00,12.97,12.99,12.96,12.99,105300.0,11.3021,11.3196,11.2934,11.3196,105300.0
2010-03-26 11:05:00,12.99,13.0,12.98,12.99,82500.0,11.3196,11.3283,11.3109,11.3196,82500.0
2010-03-26 11:10:00,13.0,13.02,12.99,13.02,150700.0,11.3283,11.3457,11.3196,11.3457,150700.0
2010-03-26 11:15:00,13.02,13.03,13.01,13.03,82900.0,11.3457,11.3544,11.337,11.3544,82900.0
2010-03-26 11:20:00,13.02,13.04,13.02,13.04,65200.0,11.3457,11.3631,11.3457,11.3631,65200.0
2010-03-26 11:25:00,13.04,13.04,13.02,13.02,110500.0,11.3631,11.3631,11.3457,11.3457,110500.0
2010-03-26 11:30:00,13.03,13.03,13.01,13.03,106900.0,11.3544,11.3544,11.337,11.3544,106900.0
2010-03-26 11:35:00,13.03,13.03,13.0,13.0,79400.0,11.3544,11.3544,11.3283,11.3283,79400.0
2010-03-26 11:40:00,13.01,13.04,13.0,13.04,111800.0,11.337,11.3631,11.3283,11.3631,111800.0
2010-03-26 11:45:00,13.04,13.04,13.03,13.04,77700.0,11.3631,11.3631,11.3544,11.3631,77700.0
2010-03-26 11:50:00,13.04,13.04,13.03,13.04,60000.0,11.3631,11.3631,11.3544,11.3631,60000.0
2010-03-26 11:55:00,13.04,13.04,13.03,13.04,80300.0,11.3631,11.3631,11.3544,11.3631,80300.0
2010-03-26 12:00:00,13.04,13.04,13.03,13.03,61800.0,11.3631,11.3631,11.3544,11.3544,61800.0
2010-03-26 12:05:00,13.03,13.04,12.98,12.98,139300.0,11.3544,11.3631,11.3109,11.3109,139300.0
2010-03-26 12:10:00,12.98,12.99,12.96,12.97,56300.0,11.3109,11.3196,11.2934,11.3021,56300.0
2010-03-26 12:15:00,12.96,12.97,12.96,12.96,36900.0,11.2934,11.3021,11.2934,11.2934,36900.0
2010-03-26 12:20:00,12.96,12.97,12.91,12.93,116600.0,11.2934,11.3021,11.2499,11.2673,116600.0
2010-03-26 12:25:00,12.93,12.93,12.88,12.89,136900.0,11.2673,11.2673,11.2237,11.2324,136900.0
2010-03-26 12:30:00,12.9,12.9,12.87,12.88,116500.0,11.2412,11.2412,11.215,11.2237,116500.0
2010-03-26 12:35:00,12.88,12.92,12.88,12.92,84900.0,11.2237,11.2586,11.2237,11.2586,84900.0
2010-03-26 12:40:00,12.92,12.95,12.91,12.95,56300.0,11.2586,11.2847,11.2499,11.2847,56300.0
2010-03-26 12:45:00,12.95,12.95,12.91,12.91,60000.0,11.2847,11.2847,11.2499,11.2499,60000.0
2010-03-26 12:50:00,12.92,12.93,12.9,12.91,64900.0,11.2586,11.2673,11.2412,11.2499,64900.0
2010-03-26 12:55:00,12.9,12.9,12.86,12.89,60500.0,11.2412,11.2412,11.2063,11.2324,60500.0
2010-03-26 13:00:00,12.89,12.89,12.87,12.87,72700.0,11.2324,11.2324,11.215,11.215,72700.0
2010-03-26 13:05:00,12.87,12.88,12.85,12.85,62700.0,11.215,11.2237,11.1976,11.1976,62700.0
2010-03-26 13:10:00,12.85,12.9,12.84,12.9,180100.0,11.1976,11.2412,11.1889,11.2412,180100.0
2010-03-26 13:15:00,12.91,12.93,12.9,12.93,40300.0,11.2499,11.2673,11.2412,11.2673,40300.0
2010-03-26 13:20:00,12.92,12.94,12.9,12.93,104200.0,11.2586,11.276,11.2412,11.2673,104200.0
2010-03-26 13:25:00,12.93,12.94,12.91,12.91,22100.0,11.2673,11.276,11.2499,11.2499,22100.0
2010-03-26 13:30:00,12.91,12.92,12.9,12.9,62300.0,11.2499,11.2586,11.2412,11.2412,62300.0
2010-03-26 13:35:00,12.9,12.94,12.9,12.93,94900.0,11.2412,11.276,11.2412,11.2673,94900.0
2010-03-26 13:40:00,12.93,12.97,12.93,12.94,75500.0,11.2673,11.3021,11.2673,11.276,75500.0
2010-03-26 13:45:00,12.94,12.94,12.92,12.92,70600.0,11.276,11.276,11.2586,11.2586,70600.0
2010-03-26 13:50:00,12.92,12.93,12.91,12.92,41600.0,11.2586,11.2673,11.2499,11.2586,41600.0
2010-03-26 13:55:00,12.93,12.93,12.92,12.92,5700.0,11.2673,11.2673,11.2586,11.2586,5700.0
2010-03-26 14:00:00,12.92,12.93,12.9,12.91,28700.0,11.2586,11.2673,11.2412,11.2499,28700.0
2010-03-26 14:05:00,12.91,12.93,12.91,12.91,54700.0,11.2499,11.2673,11.2499,11.2499,54700.0
2010-03-26 14:10:00,12.91,12.93,12.91,12.91,154600.0,11.2499,11.2673,11.2499,11.2499,154600.0
2010-03-26 14:15:00,12.91,12.96,12.9,12.95,181900.0,11.2499,11.2934,11.2412,11.2847,181900.0
2010-03-26 14:20:00,12.96,12.96,12.92,12.93,106800.0,11.2934,11.2934,11.2586,11.2673,106800.0
2010-03-26 14:25:00,12.94,12.98,12.92,12.97,172900.0,11.276,11.3109,11.2586,11.3021,172900.0
2010-03-26 14:30:00,12.97,12.99,12.96,12.98,229500.0,11.3021,11.3196,11.2934,11.3109,229500.0
2010-03-26 14:35:00,12.98,12.99,12.97,12.98,72100.0,11.3109,11.3196,11.3021,11.3109,72100.0
2010-03-26 14:40:00,12.98,12.99,12.96,12.97,49500.0,11.3109,11.3196,11.2934,11.3021,49500.0
2010-03-26 14:45:00,12.96,12.98,12.96,12.96,71200.0,11.2934,11.3109,11.2934,11.2934,71200.0
2010-03-26 14:50:00,12.96,12.99,12.95,12.98,174900.0,11.2934,11.3196,11.2847,11.3109,174900.0
2010-03-26 14:55:00,12.98,12.99,12.95,12.97,64800.0,11.3109,11.3196,11.2847,11.3021,64800.0
2010-03-26 15:00:00,12.97,12.97,12.95,12.95,40000.0,11.3021,11.3021,11.2847,11.2847,40000.0
2010-03-26 15:05:00,12.95,12.97,12.94,12.96,64900.0,11.2847,11.3021,11.276,11.2934,64900.0
2010-03-26 15:10:00,12.95,12.98,12.95,12.98,57400.0,11.2847,11.3109,11.2847,11.3109,57400.0
2010-03-26 15:15:00,12.98,13.01,12.98,13.0,277800.0,11.3109,11.337,11.3109,11.3283,277800.0
2010-03-26 15:20:00,13.0,13.02,13.0,13.02,142000.0,11.3283,11.3457,11.3283,11.3457,142000.0
2010-03-26 15:25:00,13.02,13.04,13.01,13.03,128800.0,11.3457,11.3631,11.337,11.3544,128800.0
2010-03-26 15:30:00,13.04,13.04,13.02,13.02,182700.0,11.3631,11.3631,11.3457,11.3457,182700.0
2010-03-26 15:35:00,13.02,13.06,13.02,13.06,270800.0,11.3457,11.3806,11.3457,11.3806,270800.0
2010-03-26 15:40:00,13.05,13.06,13.05,13.06,67700.0,11.3719,11.3806,11.3719,11.3806,67700.0
2010-03-26 15:45:00,13.06,13.06,13.04,13.05,164400.0,11.3806,11.3806,11.3631,11.3719,164400.0
2010-03-26 15:50:00,13.05,13.06,13.04,13.05,156500.0,11.3719,11.3806,11.3631,11.3719,156500.0
2010-03-26 15:55:00,13.06,13.06,13.05,13.05,302300.0,11.3806,11.3806,11.3719,11.3719,302300.0
2010-03-29 09:30:00,13.11,13.19,13.11,13.19,156000.0,11.4241,11.4939,11.4241,11.4939,156000.0
2010-03-29 09:35:00,13.18,13.22,13.17,13.18,136400.0,11.4851,11.52,11.4764,11.4851,136400.0
2010-03-29 09:40:00,13.18,13.24,13.18,13.23,119800.0,11.4851,11.5374,11.4851,11.5287,119800.0
2010-03-29 09:45:00,13.23,13.24,13.18,13.18,182100.0,11.5287,11.5374,11.4851,11.4851,182100.0
2010-03-29 09:50:00,13.18,13.19,13.15,13.17,146100.0,11.4851,11.4939,11.459,11.4764,146100.0
2010-03-29 09:55:00,13.17,13.2,13.16,13.18,158000.0,11.4764,11.5026,11.4677,11.4851,158000.0
2010-03-29 10:00:00,13.18,13.18,13.13,13.16,143700.0,11.4851,11.4851,11.4416,11.4677,143700.0
2010-03-29 10:05:00,13.16,13.16,13.11,13.12,86900.0,11.4677,11.4677,11.4241,11.4329,86900.0
2010-03-29 10:10:00,13.13,13.18,13.12,13.14,89800.0,11.4416,11.4851,11.4329,11.4503,89800.0
2010-03-29 10:15:00,13.14,13.16,13.1,13.1,98500.0,11.4503,11.4677,11.4154,11.4154,98500.0
2010-03-29 10:20:00,13.1,13.11,13.09,13.1,80700.0,11.4154,11.4241,11.4067,11.4154,80700.0
2010-03-29 10:25:00,13.11,13.15,13.1,13.15,190900.0,11.4241,11.459,11.4154,11.459,190900.0
2010-03-29 10:30:00,13.14,13.15,13.1,13.14,160800.0,11.4503,11.459,11.4154,11.4503,160800.0
2010-03-29 10:35:00,13.13,13.15,13.12,13.14,140000.0,11.4416,11.459,11.4329,11.4503,140000.0
2010-03-29 10:40:00,13.14,13.18,13.13,13.16,187400.0,11.4503,11.4851,11.4416,11.4677,187400.0
2010-03-29 10:45:00,13.16,13.16,13.13,13.13,73900.0,11.4677,11.4677,11.4416,11.4416,73900.0
2010-03-29 10:50:00,13.13,13.14,13.12,13.14,59500.0,11.4416,11.4503,11.4329,11.4503,59500.0
2010-03-29 10:55:00,13.14,13.18,13.13,13.18,160500.0,11.4503,11.4851,11.4416,11.4851,160500.0
2010-03-29 11:00:00,13.18,13.24,13.17,13.23,165900.0,11.4851,11.5374,11.4764,11.5287,165900.0
2010-03-29 11:05:00,13.22,13.25,13.21,13.25,96000.0,11.52,11.5461,11.5113,11.5461,96000.0
2010-03-29 11:10:00,13.25,13.26,13.24,13.24,153500.0,11.5461,11.5549,11.5374,11.5374,153500.0
2010-03-29 11:15:00,13.24,13.24,13.19,13.19,75000.0,11.5374,11.5374,11.4939,11.4939,75000.0
2010-03-29 11:20:00,13.2,13.23,13.19,13.22,92300.0,11.5026,11.5287,11.4939,11.52,92300.0
2010-03-29 11:25:00,13.22,13.25,13.22,13.22,177200.0,11.52,11.5461,11.52,11.52,177200.0
2010-03-29 11:30:00,13.22,13.22,13.2,13.22,62400.0,11.52,11.52,11.5026,11.52,62400.0
2010-03-29 11:35:00,13.22,13.22,13.19,13.21,73400.0,11.52,11.52,11.4939,11.5113,73400.0
2010-03-29 11:40:00,13.21,13.24,13.21,13.24,59300.0,11.5113,11.5374,11.5113,11.5374,59300.0
2010-03-29 11:45:00,13.23,13.24,13.22,13.22,47100.0,11.5287,11.5374,11.52,11.52,47100.0
2010-03-29 11:50:00,13.22,13.23,13.21,13.23,42800.0,11.52,11.5287,11.5113,11.5287,42800.0
2010-03-29 11:55:00,13.23,13.24,13.22,13.24,17200.0,11.5287,11.5374,11.52,11.5374,17200.0
2010-03-29 12:00:00,13.23,13.25,13.22,13.24,52200.0,11.5287,11.5461,11.52,11.5374,52200.0
2010-03-29 12:05:00,13.24,13.25,13.23,13.23,13100.0,11.5374,11.5461,11.5287,11.5287,13100.0
2010-03-29 12:10:00,13.24,13.25,13.23,13.25,8700.0,11.5374,11.5461,11.5287,11.5461,8700.0
2010-03-29 12:15:00,13.24,13.25,13.22,13.23,42300.0,11.5374,11.5461,11.52,11.5287,42300.0
2010-03-29 12:20:00,13.23,13.24,13.22,13.23,25500.0,11.5287,11.5374,11.52,11.5287,25500.0
2010-03-29 12:25:00,13.24,13.24,13.19,13.19,68200.0,11.5374,11.5374,11.4939,11.4939,68200.0
2010-03-29 12:30:00,13.2,13.22,13.19,13.22,51700.0,11.5026,11.52,11.4939,11.52,51700.0
2010-03-29 12:35:00,13.21,13.22,13.2,13.2,14000.0,11.5113,11.52,11.5026,11.5026,14000.0
2010-03-29 12:40:00,13.21,13.23,13.2,13.21,69600.0,11.5113,11.5287,11.5026,11.5113,69600.0
2010-03-29 12:45:00,13.21,13.21,13.19,13.2,52000.0,11.5113,11.5113,11.4939,11.5026,52000.0
2010-03-29 12:50:00,13.21,13.22,13.2,13.2,30700.0,11.5113,11.52,11.5026,11.5026,30700.0
2010-03-29 12:55:00,13.2,13.21,13.18,13.18,60000.0,11.5026,11.5113,11.4851,11.4851,60000.0
2010-03-29 13:00:00,13.19,13.21,13.19,13.21,23000.0,11.4939,11.5113,11.4939,11.5113,23000.0
2010-03-29 13:05:00,13.21,13.22,13.2,13.21,31800.0,11.5113,11.52,11.5026,11.5113,31800.0
2010-03-29 13:10:00,13.21,13.23,13.2,13.2,47200.0,11.5113,11.5287,11.5026,11.5026,47200.0
2010-03-29 13:15:00,13.2,13.21,13.17,13.17,43300.0,11.5026,11.5113,11.4764,11.4764,43300.0
2010-03-29 13:20:00,13.18,13.19,13.16,13.18,71400.0,11.4851,11.4939,11.4677,11.4851,71400.0
2010-03-29 13:25:00,13.18,13.19,13.18,13.18,35200.0,11.4851,11.4939,11.4851,11.4851,35200.0
2010-03-29 13:30:00,13.19,13.2,13.18,13.19,25000.0,11.4939,11.5026,11.4851,11.4939,25000.0
2010-03-29 13:35:00,13.19,13.19,13.17,13.19,41600.0,11.4939,11.4939,11.4764,11.4939,41600.0
2010-03-29 13:40:00,13.19,13.2,13.17,13.18,35500.0,11.4939,11.5026,11.4764,11.4851,35500.0
2010-03-29 13:45:00,13.18,13.19,13.17,13.19,23500.0,11.4851,11.4939,11.4764,11.4939,23500.0
2010-03-29 13:50:00,13.18,13.21,13.18,13.2,42400.0,11.4851,11.5113,11.4851,11.5026,42400.0
2010-03-29 13:55:00,13.21,13.22,13.19,13.19,54100.0,11.5113,11.52,11.4939,11.4939,54100.0
2010-03-29 14:00:00,13.19,13.2,13.18,13.19,32700.0,11.4939,11.5026,11.4851,11.4939,32700.0
2010-03-29 14:05:00,13.19,13.19,13.18,13.18,64100.0,11.4939,11.4939,11.4851,11.4851,64100.0
2010-03-29 14:10:00,13.18,13.22,13.18,13.21,39000.0,11.4851,11.52,11.4851,11.5113,39000.0
2010-03-29 14:15:00,13.21,13.22,13.19,13.2,24600.0,11.5113,11.52,11.4939,11.5026,24600.0
2010-03-29 14:20:00,13.19,13.2,13.16,13.17,95700.0,11.4939,11.5026,11.4677,11.4764,95700.0
2010-03-29 14:25:00,13.18,13.18,13.16,13.17,46300.0,11.4851,11.4851,11.4677,11.4764,46300.0
2010-03-29 14:30:00,13.18,13.19,13.16,13.17,56100.0,11.4851,11.4939,11.4677,11.4764,56100.0
2010-03-29 14:35:00,13.17,13.18,13.17,13.17,12700.0,11.4764,11.4851,11.4764,11.4764,12700.0
2010-03-29 14:40:00,13.17,13.18,13.16,13.17,34700.0,11.4764,11.4851,11.4677,11.4764,34700.0
2010-03-29 14:45:00,13.16,13.18,13.16,13.18,40300.0,11.4677,11.4851,11.4677,11.4851,40300.0
2010-03-29 14:50:00,13.17,13.18,13.17,13.18,14700.0,11.4764,11.4851,11.4764,11.4851,14700.0
2010-03-29 14:55:00,13.18,13.19,13.17,13.19,41800.0,11.4851,11.4939,11.4764,11.4939,41800.0
2010-03-29 15:00:00,13.19,13.19,13.18,13.19,15800.0,11.4939,11.4939,11.4851,11.4939,15800.0
2010-03-29 15:05:00,13.19,13.19,13.17,13.18,41500.0,11.4939,11.4939,11.4764,11.4851,41500.0
2010-03-29 15:10:00,13.18,13.19,13.18,13.18,45800.0,11.4851,11.4939,11.4851,11.4851,45800.0
2010-03-29 15:15:00,13.19,13.19,13.17,13.19,61800.0,11.4939,11.4939,11.4764,11.4939,61800.0
2010-03-29 15:20:00,13.19,13.19,13.18,13.19,30200.0,11.4939,11.4939,11.4851,11.4939,30200.0
2010-03-29 15:25:00,13.19,13.19,13.18,13.18,21900.0,11.4939,11.4939,11.4851,11.4851,21900.0
2010-03-29 15:30:00,13.19,13.19,13.16,13.16,63700.0,11.4939,11.4939,11.4677,11.4677,63700.0
2010-03-29 15:35:00,13.16,13.19,13.16,13.17,99200.0,11.4677,11.4939,11.4677,11.4764,99200.0
2010-03-29 15:40:00,13.17,13.19,13.17,13.19,39500.0,11.4764,11.4939,11.4764,11.4939,39500.0
2010-03-29 15:45:00,13.18,13.19,13.15,13.16,175300.0,11.4851,11.4939,11.459,11.4677,175300.0
2010-03-29 15:50:00,13.16,13.17,13.15,13.17,174300.0,11.4677,11.4764,11.459,11.4764,174300.0
2010-03-29 15:55:00,13.17,13.18,13.15,13.17,562000.0,11.4764,11.4851,11.459,11.4764,562000.0
2010-03-30 09:30:00,13.23,13.25,13.17,13.24,87600.0,11.5287,11.5461,11.4764,11.5374,87600.0
2010-03-30 09:35:00,13.24,13.26,13.15,13.16,84800.0,11.5374,11.5549,11.459,11.4677,84800.0
2010-03-30 09:40:00,13.16,13.21,13.15,13.16,68400.0,11.4677,11.5113,11.459,11.4677,68400.0
2010-03-30 09:45:00,13.16,13.21,13.15,13.2,46100.0,11.4677,11.5113,11.459,11.5026,46100.0
2010-03-30 09:50:00,13.2,13.23,13.18,13.21,44000.0,11.5026,11.5287,11.4851,11.5113,44000.0
2010-03-30 09:55:00,13.21,13.22,13.2,13.22,36900.0,11.5113,11.52,11.5026,11.52,36900.0
2010-03-30 10:00:00,13.22,13.25,13.19,13.24,70200.0,11.52,11.5461,11.4939,11.5374,70200.0
2010-03-30 10:05:00,13.24,13.24,13.21,13.22,44300.0,11.5374,11.5374,11.5113,11.52,44300.0
2010-03-30 10:10:00,13.22,13.23,13.19,13.19,47700.0,11.52,11.5287,11.4939,11.4939,47700.0
2010-03-30 10:15:00,13.19,13.19,13.17,13.17,51000.0,11.4939,11.4939,11.4764,11.4764,51000.0
2010-03-30 10:20:00,13.17,13.18,13.15,13.18,47300.0,11.4764,11.4851,11.459,11.4851,47300.0
2010-03-30 10:25:00,13.17,13.17,13.13,13.15,29400.0,11.4764,11.4764,11.4416,11.459,29400.0
2010-03-30 10:30:00,13.16,13.17,13.15,13.16,43900.0,11.4677,11.4764,11.459,11.4677,43900.0
2010-03-30 10:35:00,13.17,13.19,13.16,13.17,106500.0,11.4764,11.4939,11.4677,11.4764,106500.0
2010-03-30 10:40:00,13.16,13.19,13.15,13.16,84300.0,11.4677,11.4939,11.459,11.4677,84300.0
2010-03-30 10:45:00,13.15,13.16,13.11,13.11,95000.0,11.459,11.4677,11.4241,11.4241,95000.0
2010-03-30 10:50:00,13.11,13.14,13.11,13.14,40500.0,11.4241,11.4503,11.4241,11.4503,40500.0
2010-03-30 10:55:00,13.14,13.14,13.11,13.11,26400.0,11.4503,11.4503,11.4241,11.4241,26400.0
2010-03-30 11:00:00,13.12,13.12,13.05,13.07,179800.0,11.4329,11.4329,11.3719,11.3893,179800.0
2010-03-30 11:05:00,13.06,13.08,13.05,13.06,77100.0,11.3806,11.398,11.3719,11.3806,77100.0
2010-03-30 11:10:00,13.06,13.07,13.01,13.03,160000.0,11.3806,11.3893,11.337,11.3544,160000.0
2010-03-30 11:15:00,13.02,13.02,12.99,12.99,104400.0,11.3457,11.3457,11.3196,11.3196,104400.0
2010-03-30 11:20:00,12.99,13.0,12.98,13.0,112500.0,11.3196,11.3283,11.3109,11.3283,112500.0
2010-03-30 11:25:00,12.99,13.01,12.99,13.01,46300.0,11.3196,11.337,11.3196,11.337,46300.0
2010-03-30 11:30:00,13.01,13.02,13.0,13.01,44400.0,11.337,11.3457,11.3283,11.337,44400.0
2010-03-30 11:35:00,13.01,13.01,12.99,13.0,34600.0,11.337,11.337,11.3196,11.3283,34600.0
2010-03-30 11:40:00,12.99,13.03,12.99,13.02,98500.0,11.3196,11.3544,11.3196,11.3457,98500.0
2010-03-30 11:45:00,13.02,13.03,13.01,13.03,77900.0,11.3457,11.3544,11.337,11.3544,77900.0
2010-03-30 11:50:00,13.03,13.03,13.0,13.02,141800.0,11.3544,11.3544,11.3283,11.3457,141800.0
2010-03-30 11:55:00,13.02,13.02,13.01,13.02,48200.0,11.3457,11.3457,11.337,11.3457,48200.0
2010-03-30 12:00:00,13.02,13.03,13.01,13.02,57900.0,11.3457,11.3544,11.337,11.3457,57900.0
2010-03-30 12:05:00,13.02,13.05,13.02,13.04,62000.0,11.3457,11.3719,11.3457,11.3631,62000.0
2010-03-30 12:10:00,13.04,13.04,13.02,13.02,146700.0,11.3631,11.3631,11.3457,11.3457,146700.0
2010-03-30 12:15:00,13.02,13.02,13.0,13.0,42000.0,11.3457,11.3457,11.3283,11.3283,42000.0
2010-03-30 12:20:00,13.01,13.01,13.0,13.01,23200.0,11.337,11.337,11.3283,11.337,23200.0
2010-03-30 12:25:00,13.01,13.05,13.0,13.04,158300.0,11.337,11.3719,11.3283,11.3631,158300.0
2010-03-30 12:30:00,13.04,13.05,13.03,13.03,61900.0,11.3631,11.3719,11.3544,11.3544,61900.0
2010-03-30 12:35:00,13.02,13.04,13.02,13.03,27800.0,11.3457,11.3631,11.3457,11.3544,27800.0
2010-03-30 12:40:00,13.02,13.04,13.02,13.03,44900.0,11.3457,11.3631,11.3457,11.3544,44900.0
2010-03-30 12:45:00,13.03,13.03,13.01,13.01,25400.0,11.3544,11.3544,11.337,11.337,25400.0
2010-03-30 12:50:00,13.02,13.03,13.01,13.03,50700.0,11.3457,11.3544,11.337,11.3544,50700.0
2010-03-30 12:55:00,13.02,13.04,13.02,13.04,54500.0,11.3457,11.3631,11.3457,11.3631,54500.0
2010-03-30 13:00:00,13.04,13.04,13.03,13.03,19100.0,11.3631,11.3631,11.3544,11.3544,19100.0
2010-03-30 13:05:00,13.02,13.03,13.01,13.01,24200.0,11.3457,11.3544,11.337,11.337,24200.0
2010-03-30 13:10:00,13.02,13.02,13.01,13.02,3000.0,11.3457,11.3457,11.337,11.3457,3000.0
2010-03-30 13:15:00,13.01,13.02,13.0,13.0,14800.0,11.337,11.3457,11.3283,11.3283,14800.0
2010-03-30 13:20:00,13.0,13.01,12.99,12.99,32100.0,11.3283,11.337,11.3196,11.3196,32100.0
2010-03-30 13:25:00,13.0,13.0,12.99,13.0,9100.0,11.3283,11.3283,11.3196,11.3283,9100.0
2010-03-30 13:30:00,13.0,13.0,12.96,12.97,95500.0,11.3283,11.3283,11.2934,11.3021,95500.0
2010-03-30 13:35:00,12.97,12.97,12.93,12.94,232200.0,11.3021,11.3021,11.2673,11.276,232200.0
2010-03-30 13:40:00,12.94,12.95,12.94,12.95,71300.0,11.276,11.2847,11.276,11.2847,71300.0
2010-03-30 13:45:00,12.94,12.96,12.93,12.94,90400.0,11.276,11.2934,11.2673,11.276,90400.0
2010-03-30 13:50:00,12.94,12.94,12.92,12.92,71600.0,11.276,11.276,11.2586,11.2586,71600.0
2010-03-30 13:55:00,12.93,12.93,12.92,12.92,8800.0,11.2673,11.2673,11.2586,11.2586,8800.0
2010-03-30 14:00:00,12.93,12.95,12.92,12.93,100600.0,11.2673,11.2847,11.2586,11.2673,100600.0
2010-03-30 14:05:00,12.93,12.95,12.93,12.94,51100.0,11.2673,11.2847,11.2673,11.276,51100.0
2010-03-30 14:10:00,12.94,12.95,12.93,12.93,80300.0,11.276,11.2847,11.2673,11.2673,80300.0
2010-03-30 14:15:00,12.94,12.94,12.93,12.93,25600.0,11.276,11.276,11.2673,11.2673,25600.0
2010-03-30 14:20:00,12.94,12.98,12.94,12.98,61700.0,11.276,11.3109,11.276,11.3109,61700.0
2010-03-30 14:25:00,12.97,12.99,12.96,12.99,52700.0,11.3021,11.3196,11.2934,11.3196,52700.0
2010-03-30 14:30:00,12.99,13.01,12.98,13.01,47100.0,11.3196,11.337,11.3109,11.337,47100.0
2010-03-30 14:35:00,13.01,13.04,13.01,13.03,40400.0,11.337,11.3631,11.337,11.3544,40400.0
2010-03-30 14:40:00,13.04,13.04,13.01,13.02,56800.0,11.3631,11.3631,11.337,11.3457,56800.0
2010-03-30 14:45:00,13.03,13.04,13.01,13.04,48300.0,11.3544,11.3631,11.337,11.3631,48300.0
2010-03-30 14:50:00,13.04,13.05,13.03,13.05,29300.0,11.3631,11.3719,11.3544,11.3719,29300.0
2010-03-30 14:55:00,13.05,13.06,13.03,13.03,48600.0,11.3719,11.3806,11.3544,11.3544,48600.0
2010-03-30 15:00:00,13.04,13.05,13.03,13.04,30500.0,11.3631,11.3719,11.3544,11.3631,30500.0
2010-03-30 15:05:00,13.03,13.05,13.03,13.04,51900.0,11.3544,11.3719,11.3544,11.3631,51900.0
2010-03-30 15:10:00,13.04,13.05,13.03,13.05,38900.0,11.3631,11.3719,11.3544,11.3719,38900.0
2010-03-30 15:15:00,13.05,13.07,13.05,13.06,67500.0,11.3719,11.3893,11.3719,11.3806,67500.0
2010-03-30 15:20:00,13.07,13.07,13.05,13.05,41600.0,11.3893,11.3893,11.3719,11.3719,41600.0
2010-03-30 15:25:00,13.06,13.06,13.05,13.06,22200.0,11.3806,11.3806,11.3719,11.3806,22200.0
2010-03-30 15:30:00,13.06,13.07,13.05,13.07,71100.0,11.3806,11.3893,11.3719,11.3893,71100.0
2010-03-30 15:35:00,13.07,13.08,13.07,13.08,52900.0,11.3893,11.398,11.3893,11.398,52900.0
2010-03-30 15:40:00,13.07,13.08,13.07,13.08,31100.0,11.3893,11.398,11.3893,11.398,31100.0
2010-03-30 15:45:00,13.08,13.09,13.07,13.09,191000.0,11.398,11.4067,11.3893,11.4067,191000.0
2010-03-30 15:50:00,13.08,13.09,13.05,13.06,305200.0,11.398,11.4067,11.3719,11.3806,305200.0
2010-03-30 15:55:00,13.06,13.09,13.06,13.08,349100.0,11.3806,11.4067,11.3806,11.398,349100.0
2010-03-31 09:30:00,13.06,13.16,13.06,13.16,256200.0,11.3806,11.4677,11.3806,11.4677,256200.0
2010-03-31 09:35:00,13.16,13.21,13.12,13.2,318200.0,11.4677,11.5113,11.4329,11.5026,318200.0
2010-03-31 09:40:00,13.2,13.21,13.14,13.17,159800.0,11.5026,11.5113,11.4503,11.4764,159800.0
2010-03-31 09:45:00,13.17,13.2,13.16,13.19,141100.0,11.4764,11.5026,11.4677,11.4939,141100.0
2010-03-31 09:50:00,13.18,13.22,13.18,13.21,172300.0,11.4851,11.52,11.4851,11.5113,172300.0
2010-03-31 09:55:00,13.21,13.24,13.2,13.22,172400.0,11.5113,11.5374,11.5026,11.52,172400.0
2010-03-31 10:00:00,13.22,13.26,13.22,13.26,171400.0,11.52,11.5549,11.52,11.5549,171400.0
2010-03-31 10:05:00,13.26,13.28,13.24,13.27,220600.0,11.5549,11.5723,11.5374,11.5636,220600.0
2010-03-31 10:10:00,13.28,13.28,13.24,13.24,113500.0,11.5723,11.5723,11.5374,11.5374,113500.0
2010-03-31 10:15:00,13.24,13.29,13.24,13.28,166100.0,11.5374,11.581,11.5374,11.5723,166100.0
2010-03-31 10:20:00,13.28,13.33,13.28,13.32,126800.0,11.5723,11.6159,11.5723,11.6071,126800.0
2010-03-31 10:25:00,13.33,13.34,13.31,13.34,76400.0,11.6159,11.6246,11.5984,11.6246,76400.0
2010-03-31 10:30:00,13.34,13.35,13.33,13.33,160000.0,11.6246,11.6333,11.6159,11.6159,160000.0
2010-03-31 10:35:00,13.33,13.34,13.32,13.32,81100.0,11.6159,11.6246,11.6071,11.6071,81100.0
2010-03-31 10:40:00,13.32,13.32,13.29,13.29,84300.0,11.6071,11.6071,11.581,11.581,84300.0
2010-03-31 10:45:00,13.29,13.3,13.25,13.25,100400.0,11.581,11.5897,11.5461,11.5461,100400.0
2010-03-31 10:50:00,13.25,13.25,13.23,13.24,181500.0,11.5461,11.5461,11.5287,11.5374,181500.0
2010-03-31 10:55:00,13.24,13.27,13.23,13.27,129200.0,11.5374,11.5636,11.5287,11.5636,129200.0
2010-03-31 11:00:00,13.27,13.27,13.2,13.21,176600.0,11.5636,11.5636,11.5026,11.5113,176600.0
2010-03-31 11:05:00,13.2,13.24,13.2,13.24,161900.0,11.5026,11.5374,11.5026,11.5374,161900.0
2010-03-31 11:10:00,13.24,13.25,13.22,13.24,140400.0,11.5374,11.5461,11.52,11.5374,140400.0
2010-03-31 11:15:00,13.23,13.28,13.22,13.27,95600.0,11.5287,11.5723,11.52,11.5636,95600.0
2010-03-31 11:20:00,13.28,13.29,13.25,13.28,94600.0,11.5723,11.581,11.5461,11.5723,94600.0
2010-03-31 11:25:00,13.29,13.3,13.28,13.3,61400.0,11.581,11.5897,11.5723,11.5897,61400.0
2010-03-31 11:30:00,13.29,13.34,13.29,13.33,87700.0,11.581,11.6246,11.581,11.6159,87700.0
2010-03-31 11:35:00,13.34,13.36,13.33,13.36,94900.0,11.6246,11.642,11.6159,11.642,94900.0
2010-03-31 11:40:00,13.35,13.37,13.35,13.36,100800.0,11.6333,11.6507,11.6333,11.642,100800.0
2010-03-31 11:45:00,13.36,13.4,13.36,13.39,97700.0,11.642,11.6769,11.642,11.6681,97700.0
2010-03-31 11:50:00,13.39,13.4,13.38,13.4,104600.0,11.6681,11.6769,11.6594,11.6769,104600.0
2010-03-31 11:55:00,13.4,13.42,13.4,13.42,82300.0,11.6769,11.6943,11.6769,11.6943,82300.0
2010-03-31 12:00:00,13.41,13.41,13.38,13.38,41900.0,11.6856,11.6856,11.6594,11.6594,41900.0
2010-03-31 12:05:00,13.39,13.39,13.36,13.37,59000.0,11.6681,11.6681,11.642,11.6507,59000.0
2010-03-31 12:10:00,13.36,13.37,13.34,13.34,53700.0,11.642,11.6507,11.6246,11.6246,53700.0
2010-03-31 12:15:00,13.34,13.38,13.34,13.35,124500.0,11.6246,11.6594,11.6246,11.6333,124500.0
2010-03-31 12:20:00,13.36,13.37,13.35,13.35,54200.0,11.642,11.6507,11.6333,11.6333,54200.0
2010-03-31 12:25:00,13.36,13.36,13.31,13.32,102700.0,11.642,11.642,11.5984,11.6071,102700.0
2010-03-31 12:30:00,13.32,13.34,13.32,13.33,39500.0,11.6071,11.6246,11.6071,11.6159,39500.0
2010-03-31 12:35:00,13.34,13.34,13.33,13.33,6300.0,11.6246,11.6246,11.6159,11.6159,6300.0
2010-03-31 12:40:00,13.34,13.34,13.33,13.34,10400.0,11.6246,11.6246,11.6159,11.6246,10400.0
2010-03-31 12:45:00,13.34,13.35,13.32,13.33,75500.0,11.6246,11.6333,11.6071,11.6159,75500.0
2010-03-31 12:50:00,13.33,13.34,13.31,13.31,47200.0,11.6159,11.6246,11.5984,11.5984,47200.0
2010-03-31 12:55:00,13.31,13.31,13.28,13.28,218900.0,11.5984,11.5984,11.5723,11.5723,218900.0
2010-03-31 13:00:00,13.29,13.29,13.28,13.28,19200.0,11.581,11.581,11.5723,11.5723,19200.0
2010-03-31 13:05:00,13.28,13.29,13.27,13.27,65100.0,11.5723,11.581,11.5636,11.5636,65100.0
2010-03-31 13:10:00,13.28,13.28,13.26,13.27,60800.0,11.5723,11.5723,11.5549,11.5636,60800.0
2010-03-31 13:15:00,13.27,13.27,13.26,13.27,10700.0,11.5636,11.5636,11.5549,11.5636,10700.0
2010-03-31 13:20:00,13.27,13.27,13.24,13.24,115600.0,11.5636,11.5636,11.5374,11.5374,115600.0
2010-03-31 13:25:00,13.25,13.28,13.25,13.28,43100.0,11.5461,11.5723,11.5461,11.5723,43100.0
2010-03-31 13:30:00,13.28,13.31,13.28,13.31,42700.0,11.5723,11.5984,11.5723,11.5984,42700.0
2010-03-31 13:35:00,13.31,13.31,13.28,13.28,48100.0,11.5984,11.5984,11.5723,11.5723,48100.0
2010-03-31 13:40:00,13.29,13.3,13.28,13.3,27000.0,11.581,11.5897,11.5723,11.5897,27000.0
2010-03-31 13:45:00,13.3,13.32,13.29,13.32,31400.0,11.5897,11.6071,11.581,11.6071,31400.0
2010-03-31 13:50:00,13.32,13.33,13.31,13.33,22500.0,11.6071,11.6159,11.5984,11.6159,22500.0
2010-03-31 13:55:00,13.33,13.33,13.32,13.33,34200.0,11.6159,11.6159,11.6071,11.6159,34200.0
2010-03-31 14:00:00,13.33,13.33,13.3,13.32,70200.0,11.6159,11.6159,11.5897,11.6071,70200.0
2010-03-31 14:05:00,13.32,13.32,13.31,13.31,26400.0,11.6071,11.6071,11.5984,11.5984,26400.0
2010-03-31 14:10:00,13.32,13.32,13.3,13.31,38100.0,11.6071,11.6071,11.5897,11.5984,38100.0
2010-03-31 14:15:00,13.31,13.31,13.3,13.31,30100.0,11.5984,11.5984,11.5897,11.5984,30100.0
2010-03-31 14:20:00,13.31,13.32,13.3,13.32,13900.0,11.5984,11.6071,11.5897,11.6071,13900.0
2010-03-31 14:25:00,13.32,13.33,13.31,13.32,30600.0,11.6071,11.6159,11.5984,11.6071,30600.0
2010-03-31 14:30:00,13.33,13.34,13.32,13.34,86000.0,11.6159,11.6246,11.6071,11.6246,86000.0
2010-03-31 14:35:00,13.34,13.34,13.32,13.33,73200.0,11.6246,11.6246,11.6071,11.6159,73200.0
2010-03-31 14:40:00,13.33,13.33,13.31,13.32,67800.0,11.6159,11.6159,11.5984,11.6071,67800.0
2010-03-31 14:45:00,13.31,13.32,13.3,13.31,40600.0,11.5984,11.6071,11.5897,11.5984,40600.0
2010-03-31 14:50:00,13.31,13.31,13.29,13.3,63300.0,11.5984,11.5984,11.581,11.5897,63300.0
2010-03-31 14:55:00,13.3,13.31,13.29,13.3,53800.0,11.5897,11.5984,11.581,11.5897,53800.0
2010-03-31 15:00:00,13.3,13.31,13.3,13.3,73100.0,11.5897,11.5984,11.5897,11.5897,73100.0
2010-03-31 15:05:00,13.31,13.31,13.3,13.3,43100.0,11.5984,11.5984,11.5897,11.5897,43100.0
2010-03-31 15:10:00,13.31,13.32,13.3,13.32,58300.0,11.5984,11.6071,11.5897,11.6071,58300.0
2010-03-31 15:15:00,13.32,13.32,13.3,13.3,39600.0,11.6071,11.6071,11.5897,11.5897,39600.0
2010-03-31 15:20:00,13.3,13.31,13.26,13.27,97500.0,11.5897,11.5984,11.5549,11.5636,97500.0
2010-03-31 15:25:00,13.27,13.28,13.27,13.28,50000.0,11.5636,11.5723,11.5636,11.5723,50000.0
2010-03-31 15:30:00,13.27,13.29,13.27,13.28,95700.0,11.5636,11.581,11.5636,11.5723,95700.0
2010-03-31 15:35:00,13.28,13.29,13.25,13.25,133200.0,11.5723,11.581,11.5461,11.5461,133200.0
2010-03-31 15:40:00,13.25,13.26,13.24,13.24,72300.0,11.5461,11.5549,11.5374,11.5374,72300.0
2010-03-31 15:45:00,13.25,13.25,13.21,13.22,220400.0,11.5461,11.5461,11.5113,11.52,220400.0
2010-03-31 15:50:00,13.21,13.25,13.21,13.23,208500.0,11.5113,11.5461,11.5113,11.5287,208500.0
2010-03-31 15:55:00,13.23,13.24,13.21,13.21,356300.0,11.5287,11.5374,11.5113,11.5113,356300.0
2010-04-01 09:30:00,13.37,13.43,13.3,13.41,142400.0,11.6507,11.703,11.5897,11.6856,142400.0
2010-04-01 09:35:00,13.42,13.43,13.31,13.33,107200.0,11.6943,11.703,11.5984,11.6159,107200.0
2010-04-01 09:40:00,13.34,13.36,13.31,13.31,39900.0,11.6246,11.642,11.5984,11.5984,39900.0
2010-04-01 09:45:00,13.31,13.33,13.31,13.31,65900.0,11.5984,11.6159,11.5984,11.5984,65900.0
2010-04-01 09:50:00,13.31,13.36,13.31,13.34,72900.0,11.5984,11.642,11.5984,11.6246,72900.0
2010-04-01 09:55:00,13.34,13.37,13.34,13.36,30800.0,11.6246,11.6507,11.6246,11.642,30800.0
2010-04-01 10:00:00,13.35,13.39,13.35,13.36,94700.0,11.6333,11.6681,11.6333,11.642,94700.0
2010-04-01 10:05:00,13.36,13.36,13.33,13.35,79300.0,11.642,11.642,11.6159,11.6333,79300.0
2010-04-01 10:10:00,13.35,13.37,13.35,13.36,204700.0,11.6333,11.6507,11.6333,11.642,204700.0
2010-04-01 10:15:00,13.37,13.38,13.32,13.33,122400.0,11.6507,11.6594,11.6071,11.6159,122400.0
2010-04-01 10:20:00,13.33,13.33,13.31,13.32,58100.0,11.6159,11.6159,11.5984,11.6071,58100.0
2010-04-01 10:25:00,13.32,13.37,13.3,13.3,258800.0,11.6071,11.6507,11.5897,11.5897,258800.0
2010-04-01 10:30:00,13.31,13.31,13.29,13.3,111400.0,11.5984,11.5984,11.581,11.5897,111400.0
2010-04-01 10:35:00,13.3,13.33,13.28,13.32,223400.0,11.5897,11.6159,11.5723,11.6071,223400.0
2010-04-01 10:40:00,13.31,13.33,13.29,13.31,214100.0,11.5984,11.6159,11.581,11.5984,214100.0
2010-04-01 10:45:00,13.31,13.32,13.28,13.3,151500.0,11.5984,11.6071,11.5723,11.5897,151500.0
2010-04-01 10:50:00,13.3,13.3,13.25,13.29,191700.0,11.5897,11.5897,11.5461,11.581,191700.0
2010-04-01 10:55:00,13.29,13.3,13.25,13.27,99000.0,11.581,11.5897,11.5461,11.5636,99000.0
2010-04-01 11:00:00,13.27,13.27,13.23,13.25,107700.0,11.5636,11.5636,11.5287,11.5461,107700.0
2010-04-01 11:05:00,13.25,13.25,13.2,13.21,110500.0,11.5461,11.5461,11.5026,11.5113,110500.0
2010-04-01 11:10:00,13.21,13.21,13.17,13.21,144500.0,11.5113,11.5113,11.4764,11.5113,144500.0
2010-04-01 11:15:00,13.21,13.22,13.2,13.2,93900.0,11.5113,11.52,11.5026,11.5026,93900.0
2010-04-01 11:20:00,13.21,13.23,13.17,13.22,358200.0,11.5113,11.5287,11.4764,11.52,358200.0
2010-04-01 11:25:00,13.22,13.24,13.22,13.24,87400.0,11.52,11.5374,11.52,11.5374,87400.0
2010-04-01 11:30:00,13.24,13.26,13.23,13.24,82600.0,11.5374,11.5549,11.5287,11.5374,82600.0
2010-04-01 11:35:00,13.24,13.24,13.21,13.23,100000.0,11.5374,11.5374,11.5113,11.5287,100000.0
2010-04-01 11:40:00,13.22,13.23,13.21,13.23,68600.0,11.52,11.5287,11.5113,11.5287,68600.0
2010-04-01 11:45:00,13.23,13.23,13.2,13.2,127100.0,11.5287,11.5287,11.5026,11.5026,127100.0
2010-04-01 11:50:00,13.2,13.21,13.19,13.2,85600.0,11.5026,11.5113,11.4939,11.5026,85600.0
2010-04-01 11:55:00,13.2,13.2,13.18,13.18,109900.0,11.5026,11.5026,11.4851,11.4851,109900.0
2010-04-01 12:00:00,13.19,13.22,13.18,13.21,93300.0,11.4939,11.52,11.4851,11.5113,93300.0
2010-04-01 12:05:00,13.22,13.22,13.2,13.21,53500.0,11.52,11.52,11.5026,11.5113,53500.0
2010-04-01 12:10:00,13.21,13.21,13.17,13.17,73400.0,11.5113,11.5113,11.4764,11.4764,73400.0
2010-04-01 12:15:00,13.18,13.18,13.16,13.16,80800.0,11.4851,11.4851,11.4677,11.4677,80800.0
2010-04-01 12:20:00,13.16,13.17,13.16,13.16,46800.0,11.4677,11.4764,11.4677,11.4677,46800.0
2010-04-01 12:25:00,13.16,13.16,13.13,13.13,104400.0,11.4677,11.4677,11.4416,11.4416,104400.0
2010-04-01 12:30:00,13.14,13.15,13.12,13.14,133600.0,11.4503,11.459,11.4329,11.4503,133600.0
2010-04-01 12:35:00,13.13,13.15,13.13,13.14,117400.0,11.4416,11.459,11.4416,11.4503,117400.0
2010-04-01 12:40:00,13.13,13.14,13.13,13.14,98200.0,11.4416,11.4503,11.4416,11.4503,98200.0
2010-04-01 12:45:00,13.13,13.14,13.12,13.12,97700.0,11.4416,11.4503,11.4329,11.4329,97700.0
2010-04-01 12:50:00,13.12,13.15,13.1,13.14,473200.0,11.4329,11.459,11.4154,11.4503,473200.0
2010-04-01 12:55:00,13.14,13.17,13.14,13.14,158700.0,11.4503,11.4764,11.4503,11.4503,158700.0
2010-04-01 13:00:00,13.15,13.15,13.14,13.15,17700.0,11.459,11.459,11.4503,11.459,17700.0
2010-04-01 13:05:00,13.14,13.15,13.13,13.14,15500.0,11.4503,11.459,11.4416,11.4503,15500.0
2010-04-01 13:10:00,13.13,13.14,13.13,13.14,5500.0,11.4416,11.4503,11.4416,11.4503,5500.0
2010-04-01 13:15:00,13.13,13.14,13.13,13.13,26000.0,11.4416,11.4503,11.4416,11.4416,26000.0
2010-04-01 13:20:00,13.14,13.14,13.12,13.14,54500.0,11.4503,11.4503,11.4329,11.4503,54500.0
2010-04-01 13:25:00,13.14,13.16,13.14,13.16,74400.0,11.4503,11.4677,11.4503,11.4677,74400.0
2010-04-01 13:30:00,13.16,13.18,13.15,13.16,163800.0,11.4677,11.4851,11.459,11.4677,163800.0
2010-04-01 13:35:00,13.15,13.2,13.15,13.2,162900.0,11.459,11.5026,11.459,11.5026,162900.0
2010-04-01 13:40:00,13.19,13.2,13.18,13.18,59600.0,11.4939,11.5026,11.4851,11.4851,59600.0
2010-04-01 13:45:00,13.18,13.18,13.15,13.16,46200.0,11.4851,11.4851,11.459,11.4677,46200.0
2010-04-01 13:50:00,13.16,13.18,13.16,13.18,30900.0,11.4677,11.4851,11.4677,11.4851,30900.0
2010-04-01 13:55:00,13.18,13.19,13.16,13.19,52500.0,11.4851,11.4939,11.4677,11.4939,52500.0
2010-04-01 14:00:00,13.19,13.19,13.17,13.17,75400.0,11.4939,11.4939,11.4764,11.4764,75400.0
2010-04-01 14:05:00,13.18,13.18,13.15,13.17,74600.0,11.4851,11.4851,11.459,11.4764,74600.0
2010-04-01 14:10:00,13.16,13.2,13.16,13.19,58000.0,11.4677,11.5026,11.4677,11.4939,58000.0
2010-04-01 14:15:00,13.19,13.21,13.18,13.2,27500.0,11.4939,11.5113,11.4851,11.5026,27500.0
2010-04-01 14:20:00,13.21,13.21,13.2,13.2,30100.0,11.5113,11.5113,11.5026,11.5026,30100.0
2010-04-01 14:25:00,13.2,13.21,13.18,13.19,85900.0,11.5026,11.5113,11.4851,11.4939,85900.0
2010-04-01 14:30:00,13.19,13.19,13.18,13.18,57100.0,11.4939,11.4939,11.4851,11.4851,57100.0
2010-04-01 14:35:00,13.18,13.18,13.15,13.16,48500.0,11.4851,11.4851,11.459,11.4677,48500.0
2010-04-01 14:40:00,13.15,13.17,13.14,13.17,97200.0,11.459,11.4764,11.4503,11.4764,97200.0
2010-04-01 14:45:00,13.17,13.2,13.16,13.2,47400.0,11.4764,11.5026,11.4677,11.5026,47400.0
2010-04-01 14:50:00,13.2,13.21,13.19,13.19,43300.0,11.5026,11.5113,11.4939,11.4939,43300.0
2010-04-01 14:55:00,13.19,13.21,13.17,13.21,78600.0,11.4939,11.5113,11.4764,11.5113,78600.0
2010-04-01 15:00:00,13.2,13.21,13.19,13.19,42500.0,11.5026,11.5113,11.4939,11.4939,42500.0
2010-04-01 15:05:00,13.19,13.2,13.18,13.19,24200.0,11.4939,11.5026,11.4851,11.4939,24200.0
2010-04-01 15:10:00,13.19,13.19,13.18,13.18,48900.0,11.4939,11.4939,11.4851,11.4851,48900.0
2010-04-01 15:15:00,13.19,13.2,13.18,13.18,51200.0,11.4939,11.5026,11.4851,11.4851,51200.0
2010-04-01 15:20:00,13.18,13.19,13.18,13.18,25600.0,11.4851,11.4939,11.4851,11.4851,25600.0
2010-04-01 15:25:00,13.19,13.19,13.17,13.18,43900.0,11.4939,11.4939,11.4764,11.4851,43900.0
2010-04-01 15:30:00,13.18,13.21,13.18,13.21,59200.0,11.4851,11.5113,11.4851,11.5113,59200.0
2010-04-01 15:35:00,13.2,13.21,13.19,13.19,92800.0,11.5026,11.5113,11.4939,11.4939,92800.0
2010-04-01 15:40:00,13.19,13.2,13.19,13.19,31500.0,11.4939,11.5026,11.4939,11.4939,31500.0
2010-04-01 15:45:00,13.2,13.2,13.19,13.19,102900.0,11.5026,11.5026,11.4939,11.4939,102900.0
2010-04-01 15:50:00,13.2,13.2,13.19,13.2,97000.0,11.5026,11.5026,11.4939,11.5026,97000.0
2010-04-01 15:55:00,13.2,13.22,13.2,13.22,198500.0,11.5026,11.52,11.5026,11.52,198500.0
2010-04-05 09:30:00,13.28,13.37,13.22,13.22,231400.0,11.5723,11.6507,11.52,11.52,231400.0
2010-04-05 09:35:00,13.22,13.23,13.16,13.18,128300.0,11.52,11.5287,11.4677,11.4851,128300.0
2010-04-05 09:40:00,13.17,13.18,13.15,13.17,71000.0,11.4764,11.4851,11.459,11.4764,71000.0
2010-04-05 09:45:00,13.18,13.21,13.17,13.18,110200.0,11.4851,11.5113,11.4764,11.4851,110200.0
2010-04-05 09:50:00,13.17,13.18,13.16,13.16,71200.0,11.4764,11.4851,11.4677,11.4677,71200.0
2010-04-05 09:55:00,13.16,13.17,13.16,13.17,67400.0,11.4677,11.4764,11.4677,11.4764,67400.0
2010-04-05 10:00:00,13.17,13.18,13.15,13.16,188200.0,11.4764,11.4851,11.459,11.4677,188200.0
2010-04-05 10:05:00,13.16,13.17,13.12,13.17,216200.0,11.4677,11.4764,11.4329,11.4764,216200.0
2010-04-05 10:10:00,13.17,13.18,13.12,13.15,254500.0,11.4764,11.4851,11.4329,11.459,254500.0
2010-04-05 10:15:00,13.15,13.15,13.14,13.15,86500.0,11.459,11.459,11.4503,11.459,86500.0
2010-04-05 10:20:00,13.15,13.2,13.14,13.2,331800.0,11.459,11.5026,11.4503,11.5026,331800.0
2010-04-05 10:25:00,13.19,13.2,13.18,13.2,103800.0,11.4939,11.5026,11.4851,11.5026,103800.0
2010-04-05 10:30:00,13.19,13.2,13.15,13.16,134300.0,11.4939,11.5026,11.459,11.4677,134300.0
2010-04-05 10:35:00,13.15,13.17,13.11,13.11,264200.0,11.459,11.4764,11.4241,11.4241,264200.0
2010-04-05 10:40:00,13.11,13.13,13.1,13.12,115900.0,11.4241,11.4416,11.4154,11.4329,115900.0
2010-04-05 10:45:00,13.12,13.16,13.12,13.16,83900.0,11.4329,11.4677,11.4329,11.4677,83900.0
2010-04-05 10:50:00,13.16,13.17,13.15,13.15,111300.0,11.4677,11.4764,11.459,11.459,111300.0
2010-04-05 10:55:00,13.16,13.17,13.13,13.14,99800.0,11.4677,11.4764,11.4416,11.4503,99800.0
2010-04-05 11:00:00,13.14,13.15,13.12,13.12,90900.0,11.4503,11.459,11.4329,11.4329,90900.0
2010-04-05 11:05:00,13.13,13.15,13.13,13.15,60800.0,11.4416,11.459,11.4416,11.459,60800.0
2010-04-05 11:10:00,13.14,13.15,13.13,13.14,30900.0,11.4503,11.459,11.4416,11.4503,30900.0
2010-04-05 11:15:00,13.14,13.16,13.13,13.16,163000.0,11.4503,11.4677,11.4416,11.4677,163000.0
2010-04-05 11:20:00,13.16,13.16,13.14,13.16,61000.0,11.4677,11.4677,11.4503,11.4677,61000.0
2010-04-05 11:25:00,13.15,13.16,13.14,13.15,59300.0,11.459,11.4677,11.4503,11.459,59300.0
2010-04-05 11:30:00,13.15,13.16,13.14,13.15,72200.0,11.459,11.4677,11.4503,11.459,72200.0
2010-04-05 11:35:00,13.14,13.16,13.14,13.15,58400.0,11.4503,11.4677,11.4503,11.459,58400.0
2010-04-05 11:40:00,13.16,13.18,13.15,13.17,155700.0,11.4677,11.4851,11.459,11.4764,155700.0
2010-04-05 11:45:00,13.16,13.16,13.14,13.15,106000.0,11.4677,11.4677,11.4503,11.459,106000.0
2010-04-05 11:50:00,13.15,13.16,13.14,13.15,73300.0,11.459,11.4677,11.4503,11.459,73300.0
2010-04-05 11:55:00,13.15,13.16,13.15,13.16,41600.0,11.459,11.4677,11.459,11.4677,41600.0
2010-04-05 12:00:00,13.15,13.15,13.14,13.15,65600.0,11.459,11.459,11.4503,11.459,65600.0
2010-04-05 12:05:00,13.14,13.15,13.13,13.13,255500.0,11.4503,11.459,11.4416,11.4416,255500.0
2010-04-05 12:10:00,13.13,13.13,13.11,13.12,334000.0,11.4416,11.4416,11.4241,11.4329,334000.0
2010-04-05 12:15:00,13.11,13.12,13.11,13.12,27600.0,11.4241,11.4329,11.4241,11.4329,27600.0
2010-04-05 12:20:00,13.11,13.14,13.11,13.12,115500.0,11.4241,11.4503,11.4241,11.4329,115500.0
2010-04-05 12:25:00,13.11,13.12,13.11,13.11,22100.0,11.4241,11.4329,11.4241,11.4241,22100.0
2010-04-05 12:30:00,13.11,13.14,13.11,13.14,174500.0,11.4241,11.4503,11.4241,11.4503,174500.0
2010-04-05 12:35:00,13.14,13.14,13.13,13.14,13000.0,11.4503,11.4503,11.4416,11.4503,13000.0
2010-04-05 12:40:00,13.14,13.14,13.13,13.13,17600.0,11.4503,11.4503,11.4416,11.4416,17600.0
2010-04-05 12:45:00,13.13,13.14,13.11,13.12,283400.0,11.4416,11.4503,11.4241,11.4329,283400.0
2010-04-05 12:50:00,13.12,13.13,13.12,13.12,215400.0,11.4329,11.4416,11.4329,11.4329,215400.0
2010-04-05 12:55:00,13.12,13.13,13.11,13.12,43000.0,11.4329,11.4416,11.4241,11.4329,43000.0
2010-04-05 13:00:00,13.11,13.15,13.11,13.14,67100.0,11.4241,11.459,11.4241,11.4503,67100.0
2010-04-05 13:05:00,13.14,13.15,13.11,13.12,72700.0,11.4503,11.459,11.4241,11.4329,72700.0
2010-04-05 13:10:00,13.12,13.14,13.11,13.13,24000.0,11.4329,11.4503,11.4241,11.4416,24000.0
2010-04-05 13:15:00,13.13,13.14,13.13,13.13,19800.0,11.4416,11.4503,11.4416,11.4416,19800.0
2010-04-05 13:20:00,13.14,13.14,13.13,13.13,12400.0,11.4503,11.4503,11.4416,11.4416,12400.0
2010-04-05 13:25:00,13.13,13.15,13.13,13.14,51700.0,11.4416,11.459,11.4416,11.4503,51700.0
2010-04-05 13:30:00,13.15,13.15,13.14,13.15,25200.0,11.459,11.459,11.4503,11.459,25200.0
2010-04-05 13:35:00,13.15,13.15,13.11,13.11,57400.0,11.459,11.459,11.4241,11.4241,57400.0
2010-04-05 13:40:00,13.12,13.15,13.11,13.14,81700.0,11.4329,11.459,11.4241,11.4503,81700.0
2010-04-05 13:45:00,13.13,13.14,13.12,13.13,41000.0,11.4416,11.4503,11.4329,11.4416,41000.0
2010-04-05 13:50:00,13.12,13.14,13.12,13.13,48100.0,11.4329,11.4503,11.4329,11.4416,48100.0
2010-04-05 13:55:00,13.13,13.14,13.13,13.14,20100.0,11.4416,11.4503,11.4416,11.4503,20100.0
2010-04-05 14:00:00,13.13,13.14,13.13,13.14,19800.0,11.4416,11.4503,11.4416,11.4503,19800.0
2010-04-05 14:05:00,13.14,13.14,13.13,13.14,48700.0,11.4503,11.4503,11.4416,11.4503,48700.0
2010-04-05 14:10:00,13.14,13.14,13.13,13.14,21400.0,11.4503,11.4503,11.4416,11.4503,21400.0
2010-04-05 14:15:00,13.14,13.14,13.13,13.14,40500.0,11.4503,11.4503,11.4416,11.4503,40500.0
2010-04-05 14:20:00,13.13,13.14,13.13,13.13,23700.0,11.4416,11.4503,11.4416,11.4416,23700.0
2010-04-05 14:25:00,13.13,13.14,13.13,13.14,21200.0,11.4416,11.4503,11.4416,11.4503,21200.0
2010-04-05 14:30:00,13.13,13.14,13.13,13.14,48600.0,11.4416,11.4503,11.4416,11.4503,48600.0
2010-04-05 14:35:00,13.13,13.14,13.11,13.11,66600.0,11.4416,11.4503,11.4241,11.4241,66600.0
2010-04-05 14:40:00,13.11,13.12,13.11,13.11,73400.0,11.4241,11.4329,11.4241,11.4241,73400.0
2010-04-05 14:45:00,13.11,13.12,13.11,13.11,26800.0,11.4241,11.4329,11.4241,11.4241,26800.0
2010-04-05 14:50:00,13.11,13.12,13.11,13.12,21200.0,11.4241,11.4329,11.4241,11.4329,21200.0
2010-04-05 14:55:00,13.12,13.12,13.08,13.08,253900.0,11.4329,11.4329,11.398,11.398,253900.0
2010-04-05 15:00:00,13.08,13.1,13.08,13.1,96100.0,11.398,11.4154,11.398,11.4154,96100.0
2010-04-05 15:05:00,13.09,13.11,13.09,13.1,58800.0,11.4067,11.4241,11.4067,11.4154,58800.0
2010-04-05 15:10:00,13.1,13.14,13.1,13.14,67200.0,11.4154,11.4503,11.4154,11.4503,67200.0
2010-04-05 15:15:00,13.14,13.14,13.13,13.14,55100.0,11.4503,11.4503,11.4416,11.4503,55100.0
2010-04-05 15:20:00,13.14,13.15,13.13,13.15,45100.0,11.4503,11.459,11.4416,11.459,45100.0
2010-04-05 15:25:00,13.15,13.16,13.14,13.14,100100.0,11.459,11.4677,11.4503,11.4503,100100.0
2010-04-05 15:30:00,13.14,13.15,13.11,13.13,138300.0,11.4503,11.459,11.4241,11.4416,138300.0
2010-04-05 15:35:00,13.13,13.13,13.11,13.11,44800.0,11.4416,11.4416,11.4241,11.4241,44800.0
2010-04-05 15:40:00,13.11,13.13,13.11,13.13,128000.0,11.4241,11.4416,11.4241,11.4416,128000.0
2010-04-05 15:45:00,13.13,13.15,13.12,13.15,99700.0,11.4416,11.459,11.4329,11.459,99700.0
2010-04-05 15:50:00,13.15,13.15,13.14,13.14,105900.0,11.459,11.459,11.4503,11.4503,105900.0
2010-04-05 15:55:00,13.14,13.15,13.14,13.15,220900.0,11.4503,11.459,11.4503,11.459,220900.0
2010-04-06 09:30:00,13.11,13.25,13.1,13.24,174500.0,11.4241,11.5461,11.4154,11.5374,174500.0
2010-04-06 09:35:00,13.24,13.25,13.18,13.2,194000.0,11.5374,11.5461,11.4851,11.5026,194000.0
2010-04-06 09:40:00,13.2,13.2,13.14,13.19,108000.0,11.5026,11.5026,11.4503,11.4939,108000.0
2010-04-06 09:45:00,13.18,13.22,13.17,13.22,97200.0,11.4851,11.52,11.4764,11.52,97200.0
2010-04-06 09:50:00,13.21,13.23,13.19,13.19,99000.0,11.5113,11.5287,11.4939,11.4939,99000.0
2010-04-06 09:55:00,13.2,13.2,13.18,13.18,117200.0,11.5026,11.5026,11.4851,11.4851,117200.0
2010-04-06 10:00:00,13.18,13.19,13.17,13.17,81600.0,11.4851,11.4939,11.4764,11.4764,81600.0
2010-04-06 10:05:00,13.18,13.18,13.15,13.16,139000.0,11.4851,11.4851,11.459,11.4677,139000.0
2010-04-06 10:10:00,13.16,13.19,13.15,13.18,178700.0,11.4677,11.4939,11.459,11.4851,178700.0
2010-04-06 10:15:00,13.18,13.2,13.17,13.2,147000.0,11.4851,11.5026,11.4764,11.5026,147000.0
2010-04-06 10:20:00,13.2,13.2,13.18,13.19,75800.0,11.5026,11.5026,11.4851,11.4939,75800.0
2010-04-06 10:25:00,13.19,13.2,13.18,13.19,158800.0,11.4939,11.5026,11.4851,11.4939,158800.0
2010-04-06 10:30:00,13.19,13.21,13.19,13.21,171300.0,11.4939,11.5113,11.4939,11.5113,171300.0
2010-04-06 10:35:00,13.21,13.25,13.2,13.25,294800.0,11.5113,11.5461,11.5026,11.5461,294800.0
2010-04-06 10:40:00,13.25,13.29,13.24,13.28,193000.0,11.5461,11.581,11.5374,11.5723,193000.0
2010-04-06 10:45:00,13.28,13.28,13.25,13.26,110600.0,11.5723,11.5723,11.5461,11.5549,110600.0
2010-04-06 10:50:00,13.27,13.29,13.26,13.27,157600.0,11.5636,11.581,11.5549,11.5636,157600.0
2010-04-06 10:55:00,13.27,13.3,13.26,13.27,191300.0,11.5636,11.5897,11.5549,11.5636,191300.0
2010-04-06 11:00:00,13.27,13.28,13.25,13.25,57600.0,11.5636,11.5723,11.5461,11.5461,57600.0
2010-04-06 11:05:00,13.25,13.25,13.24,13.24,19100.0,11.5461,11.5461,11.5374,11.5374,19100.0
2010-04-06 11:10:00,13.24,13.25,13.22,13.23,52200.0,11.5374,11.5461,11.52,11.5287,52200.0
2010-04-06 11:15:00,13.23,13.24,13.22,13.23,51600.0,11.5287,11.5374,11.52,11.5287,51600.0
2010-04-06 11:20:00,13.23,13.25,13.22,13.24,121600.0,11.5287,11.5461,11.52,11.5374,121600.0
2010-04-06 11:25:00,13.25,13.28,13.24,13.27,118900.0,11.5461,11.5723,11.5374,11.5636,118900.0
2010-04-06 11:30:00,13.27,13.28,13.27,13.28,25900.0,11.5636,11.5723,11.5636,11.5723,25900.0
2010-04-06 11:35:00,13.28,13.28,13.26,13.27,33700.0,11.5723,11.5723,11.5549,11.5636,33700.0
2010-04-06 11:40:00,13.27,13.27,13.25,13.26,26000.0,11.5636,11.5636,11.5461,11.5549,26000.0
2010-04-06 11:45:00,13.27,13.28,13.26,13.28,32300.0,11.5636,11.5723,11.5549,11.5723,32300.0
2010-04-06 11:50:00,13.28,13.28,13.27,13.27,34300.0,11.5723,11.5723,11.5636,11.5636,34300.0
2010-04-06 11:55:00,13.27,13.28,13.26,13.27,85400.0,11.5636,11.5723,11.5549,11.5636,85400.0
2010-04-06 12:00:00,13.27,13.28,13.27,13.28,8900.0,11.5636,11.5723,11.5636,11.5723,8900.0
2010-04-06 12:05:00,13.28,13.28,13.26,13.26,55600.0,11.5723,11.5723,11.5549,11.5549,55600.0
2010-04-06 12:10:00,13.25,13.27,13.25,13.25,78400.0,11.5461,11.5636,11.5461,11.5461,78400.0
2010-04-06 12:15:00,13.24,13.25,13.24,13.25,6100.0,11.5374,11.5461,11.5374,11.5461,6100.0
2010-04-06 12:20:00,13.25,13.27,13.24,13.27,42300.0,11.5461,11.5636,11.5374,11.5636,42300.0
2010-04-06 12:25:00,13.27,13.28,13.26,13.28,34200.0,11.5636,11.5723,11.5549,11.5723,34200.0
2010-04-06 12:30:00,13.27,13.28,13.26,13.26,44500.0,11.5636,11.5723,11.5549,11.5549,44500.0
2010-04-06 12:35:00,13.26,13.27,13.25,13.25,75800.0,11.5549,11.5636,11.5461,11.5461,75800.0
2010-04-06 12:40:00,13.25,13.27,13.25,13.25,28400.0,11.5461,11.5636,11.5461,11.5461,28400.0
2010-04-06 12:45:00,13.25,13.27,13.25,13.25,32100.0,11.5461,11.5636,11.5461,11.5461,32100.0
2010-04-06 12:50:00,13.25,13.26,13.25,13.25,8100.0,11.5461,11.5549,11.5461,11.5461,8100.0
2010-04-06 12:55:00,13.25,13.27,13.25,13.27,50900.0,11.5461,11.5636,11.5461,11.5636,50900.0
2010-04-06 13:00:00,13.27,13.27,13.26,13.27,17900.0,11.5636,11.5636,11.5549,11.5636,17900.0
2010-04-06 13:05:00,13.27,13.28,13.26,13.27,76400.0,11.5636,11.5723,11.5549,11.5636,76400.0
2010-04-06 13:10:00,13.28,13.28,13.27,13.28,24100.0,11.5723,11.5723,11.5636,11.5723,24100.0
2010-04-06 13:15:00,13.28,13.28,13.27,13.28,13200.0,11.5723,11.5723,11.5636,11.5723,13200.0
2010-04-06 13:20:00,13.28,13.28,13.27,13.28,33700.0,11.5723,11.5723,11.5636,11.5723,33700.0
2010-04-06 13:25:00,13.28,13.28,13.27,13.28,17800.0,11.5723,11.5723,11.5636,11.5723,17800.0
2010-04-06 13:30:00,13.28,13.28,13.27,13.28,20100.0,11.5723,11.5723,11.5636,11.5723,20100.0
2010-04-06 13:35:00,13.28,13.28,13.26,13.26,70800.0,11.5723,11.5723,11.5549,11.5549,70800.0
2010-04-06 13:40:00,13.27,13.28,13.26,13.28,43000.0,11.5636,11.5723,11.5549,11.5723,43000.0
2010-04-06 13:45:00,13.28,13.29,13.27,13.29,27100.0,11.5723,11.581,11.5636,11.581,27100.0
2010-04-06 13:50:00,13.29,13.29,13.28,13.29,63800.0,11.581,11.581,11.5723,11.581,63800.0
2010-04-06 13:55:00,13.29,13.29,13.28,13.29,40300.0,11.581,11.581,11.5723,11.581,40300.0
2010-04-06 14:00:00,13.29,13.3,13.28,13.3,73800.0,11.581,11.5897,11.5723,11.5897,73800.0
2010-04-06 14:05:00,13.29,13.3,13.29,13.3,42000.0,11.581,11.5897,11.581,11.5897,42000.0
2010-04-06 14:10:00,13.3,13.3,13.29,13.3,49300.0,11.5897,11.5897,11.581,11.5897,49300.0
2010-04-06 14:15:00,13.3,13.32,13.29,13.32,72700.0,11.5897,11.6071,11.581,11.6071,72700.0
2010-04-06 14:20:00,13.32,13.32,13.29,13.31,199800.0,11.6071,11.6071,11.581,11.5984,199800.0
2010-04-06 14:25:00,13.31,13.34,13.3,13.33,139200.0,11.5984,11.6246,11.5897,11.6159,139200.0
2010-04-06 14:30:00,13.34,13.35,13.31,13.33,183300.0,11.6246,11.6333,11.5984,11.6159,183300.0
2010-04-06 14:35:00,13.33,13.34,13.32,13.34,50400.0,11.6159,11.6246,11.6071,11.6246,50400.0
2010-04-06 14:40:00,13.34,13.34,13.33,13.34,40600.0,11.6246,11.6246,11.6159,11.6246,40600.0
2010-04-06 14:45:00,13.34,13.34,13.33,13.34,22100.0,11.6246,11.6246,11.6159,11.6246,22100.0
2010-04-06 14:50:00,13.34,13.35,13.32,13.35,309400.0,11.6246,11.6333,11.6071,11.6333,309400.0
2010-04-06 14:55:00,13.35,13.38,13.35,13.38,73500.0,11.6333,11.6594,11.6333,11.6594,73500.0
2010-04-06 15:00:00,13.38,13.38,13.36,13.37,93900.0,11.6594,11.6594,11.642,11.6507,93900.0
2010-04-06 15:05:00,13.37,13.38,13.36,13.38,82700.0,11.6507,11.6594,11.642,11.6594,82700.0
2010-04-06 15:10:00,13.38,13.39,13.38,13.39,67800.0,11.6594,11.6681,11.6594,11.6681,67800.0
2010-04-06 15:15:00,13.39,13.4,13.38,13.39,75100.0,11.6681,11.6769,11.6594,11.6681,75100.0
2010-04-06 15:20:00,13.39,13.39,13.38,13.39,53400.0,11.6681,11.6681,11.6594,11.6681,53400.0
2010-04-06 15:25:00,13.39,13.4,13.38,13.4,768000.0,11.6681,11.6769,11.6594,11.6769,768000.0
2010-04-06 15:30:00,13.4,13.4,13.39,13.4,396100.0,11.6769,11.6769,11.6681,11.6769,396100.0
2010-04-06 15:35:00,13.39,13.41,13.39,13.4,314100.0,11.6681,11.6856,11.6681,11.6769,314100.0
2010-04-06 15:40:00,13.39,13.43,13.39,13.42,239300.0,11.6681,11.703,11.6681,11.6943,239300.0
2010-04-06 15:45:00,13.43,13.44,13.39,13.39,282100.0,11.703,11.7117,11.6681,11.6681,282100.0
2010-04-06 15:50:00,13.4,13.43,13.39,13.42,315000.0,11.6769,11.703,11.6681,11.6943,315000.0
2010-04-06 15:55:00,13.42,13.45,13.41,13.44,958500.0,11.6943,11.7204,11.6856,11.7117,958500.0
2010-04-07 09:30:00,13.42,13.45,13.37,13.39,177800.0,11.6943,11.7204,11.6507,11.6681,177800.0
2010-04-07 09:35:00,13.39,13.44,13.33,13.41,166400.0,11.6681,11.7117,11.6159,11.6856,166400.0
2010-04-07 09:40:00,13.42,13.45,13.4,13.41,173000.0,11.6943,11.7204,11.6769,11.6856,173000.0
2010-04-07 09:45:00,13.42,13.47,13.42,13.43,938500.0,11.6943,11.7379,11.6943,11.703,938500.0
2010-04-07 09:50:00,13.43,13.44,13.41,13.42,301500.0,11.703,11.7117,11.6856,11.6943,301500.0
2010-04-07 09:55:00,13.42,13.45,13.42,13.44,258400.0,11.6943,11.7204,11.6943,11.7117,258400.0
2010-04-07 10:00:00,13.43,13.44,13.38,13.39,260200.0,11.703,11.7117,11.6594,11.6681,260200.0
2010-04-07 10:05:00,13.39,13.43,13.38,13.42,415000.0,11.6681,11.703,11.6594,11.6943,415000.0
2010-04-07 10:10:00,13.42,13.43,13.38,13.4,298000.0,11.6943,11.703,11.6594,11.6769,298000.0
2010-04-07 10:15:00,13.39,13.4,13.38,13.39,252900.0,11.6681,11.6769,11.6594,11.6681,252900.0
2010-04-07 10:20:00,13.38,13.39,13.31,13.31,287700.0,11.6594,11.6681,11.5984,11.5984,287700.0
2010-04-07 10:25:00,13.31,13.32,13.29,13.3,533100.0,11.5984,11.6071,11.581,11.5897,533100.0
2010-04-07 10:30:00,13.3,13.34,13.29,13.33,344300.0,11.5897,11.6246,11.581,11.6159,344300.0
2010-04-07 10:35:00,13.33,13.36,13.29,13.3,412500.0,11.6159,11.642,11.581,11.5897,412500.0
2010-04-07 10:40:00,13.3,13.3,13.29,13.29,156100.0,11.5897,11.5897,11.581,11.581,156100.0
2010-04-07 10:45:00,13.29,13.32,13.28,13.32,341000.0,11.581,11.6071,11.5723,11.6071,341000.0
2010-04-07 10:50:00,13.32,13.33,13.31,13.32,28500.0,11.6071,11.6159,11.5984,11.6071,28500.0
2010-04-07 10:55:00,13.32,13.33,13.3,13.3,127000.0,11.6071,11.6159,11.5897,11.5897,127000.0
2010-04-07 11:00:00,13.31,13.32,13.28,13.31,188900.0,11.5984,11.6071,11.5723,11.5984,188900.0
2010-04-07 11:05:00,13.3,13.32,13.29,13.31,158200.0,11.5897,11.6071,11.581,11.5984,158200.0
2010-04-07 11:10:00,13.31,13.32,13.3,13.31,52900.0,11.5984,11.6071,11.5897,11.5984,52900.0
2010-04-07 11:15:00,13.31,13.33,13.31,13.33,99200.0,11.5984,11.6159,11.5984,11.6159,99200.0
2010-04-07 11:20:00,13.32,13.33,13.3,13.3,82200.0,11.6071,11.6159,11.5897,11.5897,82200.0
2010-04-07 11:25:00,13.31,13.31,13.3,13.3,39300.0,11.5984,11.5984,11.5897,11.5897,39300.0
2010-04-07 11:30:00,13.3,13.31,13.3,13.3,94600.0,11.5897,11.5984,11.5897,11.5897,94600.0
2010-04-07 11:35:00,13.3,13.31,13.29,13.3,122200.0,11.5897,11.5984,11.581,11.5897,122200.0
2010-04-07 11:40:00,13.29,13.31,13.29,13.31,106200.0,11.581,11.5984,11.581,11.5984,106200.0
2010-04-07 11:45:00,13.31,13.32,13.3,13.31,67000.0,11.5984,11.6071,11.5897,11.5984,67000.0
2010-04-07 11:50:00,13.31,13.31,13.3,13.31,8200.0,11.5984,11.5984,11.5897,11.5984,8200.0
2010-04-07 11:55:00,13.3,13.31,13.3,13.3,97200.0,11.5897,11.5984,11.5897,11.5897,97200.0
2010-04-07 12:00:00,13.3,13.31,13.3,13.31,13500.0,11.5897,11.5984,11.5897,11.5984,13500.0
2010-04-07 12:05:00,13.3,13.31,13.29,13.29,83700.0,11.5897,11.5984,11.581,11.581,83700.0
2010-04-07 12:10:00,13.29,13.3,13.29,13.3,20700.0,11.581,11.5897,11.581,11.5897,20700.0
2010-04-07 12:15:00,13.3,13.3,13.28,13.3,153200.0,11.5897,11.5897,11.5723,11.5897,153200.0
2010-04-07 12:20:00,13.29,13.3,13.29,13.3,49500.0,11.581,11.5897,11.581,11.5897,49500.0
2010-04-07 12:25:00,13.3,13.3,13.29,13.3,75900.0,11.5897,11.5897,11.581,11.5897,75900.0
2010-04-07 12:30:00,13.3,13.3,13.29,13.3,62900.0,11.5897,11.5897,11.581,11.5897,62900.0
2010-04-07 12:35:00,13.3,13.3,13.29,13.3,65400.0,11.5897,11.5897,11.581,11.5897,65400.0
2010-04-07 12:40:00,13.29,13.3,13.29,13.3,50500.0,11.581,11.5897,11.581,11.5897,50500.0
2010-04-07 12:45:00,13.3,13.31,13.29,13.3,267400.0,11.5897,11.5984,11.581,11.5897,267400.0
2010-04-07 12:50:00,13.31,13.31,13.3,13.3,94600.0,11.5984,11.5984,11.5897,11.5897,94600.0
2010-04-07 12:55:00,13.31,13.31,13.3,13.3,138900.0,11.5984,11.5984,11.5897,11.5897,138900.0
2010-04-07 13:00:00,13.31,13.32,13.3,13.3,337200.0,11.5984,11.6071,11.5897,11.5897,337200.0
2010-04-07 13:05:00,13.3,13.31,13.29,13.3,137300.0,11.5897,11.5984,11.581,11.5897,137300.0
2010-04-07 13:10:00,13.29,13.31,13.29,13.3,250700.0,11.581,11.5984,11.581,11.5897,250700.0
2010-04-07 13:15:00,13.3,13.31,13.29,13.31,52100.0,11.5897,11.5984,11.581,11.5984,52100.0
2010-04-07 13:20:00,13.31,13.32,13.3,13.32,200300.0,11.5984,11.6071,11.5897,11.6071,200300.0
2010-04-07 13:25:00,13.32,13.35,13.31,13.33,212800.0,11.6071,11.6333,11.5984,11.6159,212800.0
2010-04-07 13:30:00,13.33,13.33,13.32,13.32,30500.0,11.6159,11.6159,11.6071,11.6071,30500.0
2010-04-07 13:35:00,13.32,13.33,13.31,13.31,52200.0,11.6071,11.6159,11.5984,11.5984,52200.0
2010-04-07 13:40:00,13.31,13.35,13.29,13.3,243200.0,11.5984,11.6333,11.581,11.5897,243200.0
2010-04-07 13:45:00,13.3,13.32,13.29,13.3,143500.0,11.5897,11.6071,11.581,11.5897,143500.0
2010-04-07 13:50:00,13.29,13.3,13.28,13.29,102200.0,11.581,11.5897,11.5723,11.581,102200.0
2010-04-07 13:55:00,13.3,13.3,13.29,13.3,11700.0,11.5897,11.5897,11.581,11.5897,11700.0
2010-04-07 14:00:00,13.3,13.3,13.28,13.28,151700.0,11.5897,11.5897,11.5723,11.5723,151700.0
2010-04-07 14:05:00,13.29,13.29,13.28,13.28,35000.0,11.581,11.581,11.5723,11.5723,35000.0
2010-04-07 14:10:00,13.28,13.29,13.26,13.27,381400.0,11.5723,11.581,11.5549,11.5636,381400.0
2010-04-07 14:15:00,13.26,13.28,13.25,13.27,114700.0,11.5549,11.5723,11.5461,11.5636,114700.0
2010-04-07 14:20:00,13.27,13.28,13.27,13.27,32300.0,11.5636,11.5723,11.5636,11.5636,32300.0
2010-04-07 14:25:00,13.27,13.28,13.26,13.27,150300.0,11.5636,11.5723,11.5549,11.5636,150300.0
2010-04-07 14:30:00,13.27,13.28,13.25,13.25,149100.0,11.5636,11.5723,11.5461,11.5461,149100.0
2010-04-07 14:35:00,13.25,13.27,13.23,13.25,331400.0,11.5461,11.5636,11.5287,11.5461,331400.0
2010-04-07 14:40:00,13.26,13.26,13.22,13.23,124100.0,11.5549,11.5549,11.52,11.5287,124100.0
2010-04-07 14:45:00,13.23,13.24,13.21,13.21,89800.0,11.5287,11.5374,11.5113,11.5113,89800.0
2010-04-07 14:50:00,13.21,13.22,13.18,13.21,198200.0,11.5113,11.52,11.4851,11.5113,198200.0
2010-04-07 14:55:00,13.21,13.22,13.19,13.2,164300.0,11.5113,11.52,11.4939,11.5026,164300.0
2010-04-07 15:00:00,13.2,13.21,13.19,13.2,286500.0,11.5026,11.5113,11.4939,11.5026,286500.0
2010-04-07 15:05:00,13.21,13.21,13.19,13.2,155100.0,11.5113,11.5113,11.4939,11.5026,155100.0
2010-04-07 15:10:00,13.2,13.22,13.19,13.2,345300.0,11.5026,11.52,11.4939,11.5026,345300.0
2010-04-07 15:15:00,13.19,13.25,13.19,13.25,242600.0,11.4939,11.5461,11.4939,11.5461,242600.0
2010-04-07 15:20:00,13.25,13.27,13.24,13.27,179700.0,11.5461,11.5636,11.5374,11.5636,179700.0
2010-04-07 15:25:00,13.27,13.27,13.26,13.26,19100.0,11.5636,11.5636,11.5549,11.5549,19100.0
2010-04-07 15:30:00,13.26,13.27,13.24,13.27,149900.0,11.5549,11.5636,11.5374,11.5636,149900.0
2010-04-07 15:35:00,13.26,13.27,13.25,13.26,95500.0,11.5549,11.5636,11.5461,11.5549,95500.0
2010-04-07 15:40:00,13.25,13.26,13.24,13.24,146300.0,11.5461,11.5549,11.5374,11.5374,146300.0
2010-04-07 15:45:00,13.24,13.25,13.24,13.24,39500.0,11.5374,11.5461,11.5374,11.5374,39500.0
2010-04-07 15:50:00,13.24,13.3,13.24,13.29,540000.0,11.5374,11.5897,11.5374,11.581,540000.0
2010-04-07 15:55:00,13.29,13.32,13.29,13.3,932600.0,11.581,11.6071,11.581,11.5897,932600.0
2010-04-08 09:30:00,13.42,13.55,13.41,13.5,634200.0,11.6943,11.8076,11.6856,11.764,634200.0
2010-04-08 09:35:00,13.5,13.54,13.46,13.53,258600.0,11.764,11.7989,11.7291,11.7901,258600.0
2010-04-08 09:40:00,13.54,13.55,13.45,13.47,159900.0,11.7989,11.8076,11.7204,11.7379,159900.0
2010-04-08 09:45:00,13.47,13.52,13.46,13.48,368300.0,11.7379,11.7814,11.7291,11.7466,368300.0
2010-04-08 09:50:00,13.49,13.51,13.48,13.49,106100.0,11.7553,11.7727,11.7466,11.7553,106100.0
2010-04-08 09:55:00,13.49,13.52,13.48,13.52,650400.0,11.7553,11.7814,11.7466,11.7814,650400.0
2010-04-08 10:00:00,13.52,13.52,13.46,13.47,266700.0,11.7814,11.7814,11.7291,11.7379,266700.0
2010-04-08 10:05:00,13.46,13.47,13.42,13.43,171500.0,11.7291,11.7379,11.6943,11.703,171500.0
2010-04-08 10:10:00,13.43,13.46,13.42,13.44,168400.0,11.703,11.7291,11.6943,11.7117,168400.0
2010-04-08 10:15:00,13.44,13.45,13.4,13.45,182000.0,11.7117,11.7204,11.6769,11.7204,182000.0
2010-04-08 10:20:00,13.45,13.46,13.41,13.42,280600.0,11.7204,11.7291,11.6856,11.6943,280600.0
2010-04-08 10:25:00,13.42,13.43,13.41,13.42,55600.0,11.6943,11.703,11.6856,11.6943,55600.0
2010-04-08 10:30:00,13.42,13.45,13.42,13.45,101600.0,11.6943,11.7204,11.6943,11.7204,101600.0
2010-04-08 10:35:00,13.45,13.46,13.4,13.4,189900.0,11.7204,11.7291,11.6769,11.6769,189900.0
2010-04-08 10:40:00,13.4,13.42,13.39,13.41,256800.0,11.6769,11.6943,11.6681,11.6856,256800.0
2010-04-08 10:45:00,13.42,13.42,13.41,13.41,46900.0,11.6943,11.6943,11.6856,11.6856,46900.0
2010-04-08 10:50:00,13.42,13.44,13.41,13.44,109500.0,11.6943,11.7117,11.6856,11.7117,109500.0
2010-04-08 10:55:00,13.44,13.45,13.41,13.42,202200.0,11.7117,11.7204,11.6856,11.6943,202200.0
2010-04-08 11:00:00,13.41,13.41,13.39,13.4,146600.0,11.6856,11.6856,11.6681,11.6769,146600.0
2010-04-08 11:05:00,13.4,13.4,13.39,13.4,24200.0,11.6769,11.6769,11.6681,11.6769,24200.0
2010-04-08 11:10:00,13.4,13.4,13.38,13.4,211400.0,11.6769,11.6769,11.6594,11.6769,211400.0
2010-04-08 11:15:00,13.4,13.41,13.37,13.4,211400.0,11.6769,11.6856,11.6507,11.6769,211400.0
2010-04-08 11:20:00,13.4,13.4,13.39,13.39,24400.0,11.6769,11.6769,11.6681,11.6681,24400.0
2010-04-08 11:25:00,13.4,13.4,13.39,13.39,23600.0,11.6769,11.6769,11.6681,11.6681,23600.0
2010-04-08 11:30:00,13.39,13.4,13.39,13.4,41700.0,11.6681,11.6769,11.6681,11.6769,41700.0
2010-04-08 11:35:00,13.4,13.4,13.39,13.4,58800.0,11.6769,11.6769,11.6681,11.6769,58800.0
2010-04-08 11:40:00,13.4,13.41,13.39,13.4,63300.0,11.6769,11.6856,11.6681,11.6769,63300.0
2010-04-08 11:45:00,13.4,13.4,13.37,13.38,86900.0,11.6769,11.6769,11.6507,11.6594,86900.0
2010-04-08 11:50:00,13.38,13.4,13.37,13.4,72100.0,11.6594,11.6769,11.6507,11.6769,72100.0
2010-04-08 11:55:00,13.39,13.4,13.39,13.4,21000.0,11.6681,11.6769,11.6681,11.6769,21000.0
2010-04-08 12:00:00,13.39,13.4,13.39,13.4,20300.0,11.6681,11.6769,11.6681,11.6769,20300.0
2010-04-08 12:05:00,13.39,13.4,13.39,13.39,104200.0,11.6681,11.6769,11.6681,11.6681,104200.0
2010-04-08 12:10:00,13.4,13.41,13.39,13.41,35400.0,11.6769,11.6856,11.6681,11.6856,35400.0
2010-04-08 12:15:00,13.4,13.45,13.4,13.42,145300.0,11.6769,11.7204,11.6769,11.6943,145300.0
2010-04-08 12:20:00,13.42,13.43,13.39,13.4,195400.0,11.6943,11.703,11.6681,11.6769,195400.0
2010-04-08 12:25:00,13.4,13.4,13.39,13.4,79600.0,11.6769,11.6769,11.6681,11.6769,79600.0
2010-04-08 12:30:00,13.4,13.4,13.39,13.4,43600.0,11.6769,11.6769,11.6681,11.6769,43600.0
2010-04-08 12:35:00,13.39,13.4,13.39,13.4,11900.0,11.6681,11.6769,11.6681,11.6769,11900.0
2010-04-08 12:40:00,13.39,13.4,13.39,13.4,23200.0,11.6681,11.6769,11.6681,11.6769,23200.0
2010-04-08 12:45:00,13.4,13.41,13.39,13.4,170800.0,11.6769,11.6856,11.6681,11.6769,170800.0
2010-04-08 12:50:00,13.39,13.4,13.39,13.4,55600.0,11.6681,11.6769,11.6681,11.6769,55600.0
2010-04-08 12:55:00,13.4,13.41,13.39,13.41,66900.0,11.6769,11.6856,11.6681,11.6856,66900.0
2010-04-08 13:00:00,13.41,13.44,13.4,13.44,64300.0,11.6856,11.7117,11.6769,11.7117,64300.0
2010-04-08 13:05:00,13.44,13.47,13.44,13.45,183500.0,11.7117,11.7379,11.7117,11.7204,183500.0
2010-04-08 13:10:00,13.46,13.46,13.44,13.46,109400.0,11.7291,11.7291,11.7117,11.7291,109400.0
2010-04-08 13:15:00,13.46,13.47,13.45,13.46,153200.0,11.7291,11.7379,11.7204,11.7291,153200.0
2010-04-08 13:20:00,13.47,13.47,13.46,13.47,33300.0,11.7379,11.7379,11.7291,11.7379,33300.0
2010-04-08 13:25:00,13.47,13.47,13.46,13.47,16800.0,11.7379,11.7379,11.7291,11.7379,16800.0
2010-04-08 13:30:00,13.46,13.47,13.46,13.47,14300.0,11.7291,11.7379,11.7291,11.7379,14300.0
2010-04-08 13:35:00,13.47,13.47,13.44,13.44,187300.0,11.7379,11.7379,11.7117,11.7117,187300.0
2010-04-08 13:40:00,13.44,13.45,13.44,13.45,13700.0,11.7117,11.7204,11.7117,11.7204,13700.0
2010-04-08 13:45:00,13.45,13.45,13.44,13.45,31500.0,11.7204,11.7204,11.7117,11.7204,31500.0
2010-04-08 13:50:00,13.45,13.45,13.43,13.44,66600.0,11.7204,11.7204,11.703,11.7117,66600.0
2010-04-08 13:55:00,13.44,13.45,13.43,13.44,102700.0,11.7117,11.7204,11.703,11.7117,102700.0
2010-04-08 14:00:00,13.45,13.45,13.44,13.45,23300.0,11.7204,11.7204,11.7117,11.7204,23300.0
2010-04-08 14:05:00,13.44,13.45,13.43,13.44,55500.0,11.7117,11.7204,11.703,11.7117,55500.0
2010-04-08 14:10:00,13.44,13.45,13.43,13.45,38800.0,11.7117,11.7204,11.703,11.7204,38800.0
2010-04-08 14:15:00,13.45,13.46,13.43,13.45,293200.0,11.7204,11.7291,11.703,11.7204,293200.0
2010-04-08 14:20:00,13.45,13.45,13.44,13.44,25400.0,11.7204,11.7204,11.7117,11.7117,25400.0
2010-04-08 14:25:00,13.45,13.47,13.44,13.47,75300.0,11.7204,11.7379,11.7117,11.7379,75300.0
2010-04-08 14:30:00,13.47,13.47,13.46,13.47,41400.0,11.7379,11.7379,11.7291,11.7379,41400.0
2010-04-08 14:35:00,13.47,13.47,13.46,13.47,15200.0,11.7379,11.7379,11.7291,11.7379,15200.0
2010-04-08 14:40:00,13.47,13.47,13.46,13.47,40200.0,11.7379,11.7379,11.7291,11.7379,40200.0
2010-04-08 14:45:00,13.46,13.47,13.46,13.47,30400.0,11.7291,11.7379,11.7291,11.7379,30400.0
2010-04-08 14:50:00,13.47,13.48,13.46,13.46,215500.0,11.7379,11.7466,11.7291,11.7291,215500.0
2010-04-08 14:55:00,13.46,13.47,13.45,13.45,84700.0,11.7291,11.7379,11.7204,11.7204,84700.0
2010-04-08 15:00:00,13.45,13.46,13.45,13.45,25700.0,11.7204,11.7291,11.7204,11.7204,25700.0
2010-04-08 15:05:00,13.45,13.46,13.44,13.45,48000.0,11.7204,11.7291,11.7117,11.7204,48000.0
2010-04-08 15:10:00,13.44,13.45,13.44,13.45,37900.0,11.7117,11.7204,11.7117,11.7204,37900.0
2010-04-08 15:15:00,13.44,13.45,13.44,13.44,31100.0,11.7117,11.7204,11.7117,11.7117,31100.0
2010-04-08 15:20:00,13.45,13.45,13.44,13.44,31800.0,11.7204,11.7204,11.7117,11.7117,31800.0
2010-04-08 15:25:00,13.44,13.45,13.44,13.45,94700.0,11.7117,11.7204,11.7117,11.7204,94700.0
2010-04-08 15:30:00,13.45,13.45,13.44,13.44,34900.0,11.7204,11.7204,11.7117,11.7117,34900.0
2010-04-08 15:35:00,13.45,13.45,13.42,13.43,238700.0,11.7204,11.7204,11.6943,11.703,238700.0
2010-04-08 15:40:00,13.43,13.43,13.42,13.42,100800.0,11.703,11.703,11.6943,11.6943,100800.0
2010-04-08 15:45:00,13.42,13.43,13.4,13.4,249700.0,11.6943,11.703,11.6769,11.6769,249700.0
2010-04-08 15:50:00,13.4,13.41,13.38,13.39,449800.0,11.6769,11.6856,11.6594,11.6681,449800.0
2010-04-08 15:55:00,13.39,13.41,13.38,13.4,471900.0,11.6681,11.6856,11.6594,11.6769,471900.0
2010-04-09 09:30:00,13.44,13.44,13.37,13.38,105600.0,11.7117,11.7117,11.6507,11.6594,105600.0
2010-04-09 09:35:00,13.38,13.41,13.31,13.34,104500.0,11.6594,11.6856,11.5984,11.6246,104500.0
2010-04-09 09:40:00,13.34,13.37,13.31,13.32,131000.0,11.6246,11.6507,11.5984,11.6071,131000.0
2010-04-09 09:45:00,13.32,13.35,13.31,13.32,147300.0,11.6071,11.6333,11.5984,11.6071,147300.0
2010-04-09 09:50:00,13.32,13.32,13.25,13.26,263800.0,11.6071,11.6071,11.5461,11.5549,263800.0
2010-04-09 09:55:00,13.25,13.3,13.25,13.28,197100.0,11.5461,11.5897,11.5461,11.5723,197100.0
2010-04-09 10:00:00,13.29,13.3,13.28,13.3,150700.0,11.581,11.5897,11.5723,11.5897,150700.0
2010-04-09 10:05:00,13.3,13.34,13.29,13.33,187900.0,11.5897,11.6246,11.581,11.6159,187900.0
2010-04-09 10:10:00,13.34,13.34,13.28,13.28,115100.0,11.6246,11.6246,11.5723,11.5723,115100.0
2010-04-09 10:15:00,13.28,13.29,13.26,13.26,124600.0,11.5723,11.581,11.5549,11.5549,124600.0
2010-04-09 10:20:00,13.27,13.27,13.26,13.27,97400.0,11.5636,11.5636,11.5549,11.5636,97400.0
2010-04-09 10:25:00,13.27,13.28,13.23,13.24,192000.0,11.5636,11.5723,11.5287,11.5374,192000.0
2010-04-09 10:30:00,13.24,13.26,13.21,13.23,228900.0,11.5374,11.5549,11.5113,11.5287,228900.0
2010-04-09 10:35:00,13.23,13.25,13.22,13.24,92500.0,11.5287,11.5461,11.52,11.5374,92500.0
2010-04-09 10:40:00,13.24,13.28,13.24,13.25,136800.0,11.5374,11.5723,11.5374,11.5461,136800.0
2010-04-09 10:45:00,13.25,13.28,13.25,13.25,104400.0,11.5461,11.5723,11.5461,11.5461,104400.0
2010-04-09 10:50:00,13.25,13.26,13.24,13.26,94400.0,11.5461,11.5549,11.5374,11.5549,94400.0
2010-04-09 10:55:00,13.26,13.27,13.24,13.26,57800.0,11.5549,11.5636,11.5374,11.5549,57800.0
2010-04-09 11:00:00,13.25,13.26,13.24,13.25,58800.0,11.5461,11.5549,11.5374,11.5461,58800.0
2010-04-09 11:05:00,13.25,13.25,13.24,13.25,29500.0,11.5461,11.5461,11.5374,11.5461,29500.0
2010-04-09 11:10:00,13.25,13.25,13.24,13.25,78400.0,11.5461,11.5461,11.5374,11.5461,78400.0
2010-04-09 11:15:00,13.25,13.25,13.24,13.25,27200.0,11.5461,11.5461,11.5374,11.5461,27200.0
2010-04-09 11:20:00,13.25,13.25,13.24,13.25,31100.0,11.5461,11.5461,11.5374,11.5461,31100.0
2010-04-09 11:25:00,13.25,13.27,13.24,13.27,86700.0,11.5461,11.5636,11.5374,11.5636,86700.0
2010-04-09 11:30:00,13.27,13.28,13.26,13.26,73100.0,11.5636,11.5723,11.5549,11.5549,73100.0
2010-04-09 11:35:00,13.26,13.27,13.25,13.25,30600.0,11.5549,11.5636,11.5461,11.5461,30600.0
2010-04-09 11:40:00,13.25,13.26,13.25,13.25,58200.0,11.5461,11.5549,11.5461,11.5461,58200.0
2010-04-09 11:45:00,13.26,13.26,13.25,13.26,50700.0,11.5549,11.5549,11.5461,11.5549,50700.0
2010-04-09 11:50:00,13.25,13.26,13.24,13.24,65800.0,11.5461,11.5549,11.5374,11.5374,65800.0
2010-04-09 11:55:00,13.24,13.25,13.23,13.23,28800.0,11.5374,11.5461,11.5287,11.5287,28800.0
2010-04-09 12:00:00,13.23,13.24,13.23,13.23,8900.0,11.5287,11.5374,11.5287,11.5287,8900.0
2010-04-09 12:05:00,13.24,13.26,13.24,13.25,56200.0,11.5374,11.5549,11.5374,11.5461,56200.0
2010-04-09 12:10:00,13.26,13.26,13.25,13.26,14500.0,11.5549,11.5549,11.5461,11.5549,14500.0
2010-04-09 12:15:00,13.27,13.28,13.25,13.27,86400.0,11.5636,11.5723,11.5461,11.5636,86400.0
2010-04-09 12:20:00,13.28,13.28,13.27,13.27,32400.0,11.5723,11.5723,11.5636,11.5636,32400.0
2010-04-09 12:25:00,13.27,13.28,13.26,13.26,67800.0,11.5636,11.5723,11.5549,11.5549,67800.0
2010-04-09 12:30:00,13.26,13.27,13.25,13.25,62800.0,11.5549,11.5636,11.5461,11.5461,62800.0
2010-04-09 12:35:00,13.26,13.26,13.25,13.25,29300.0,11.5549,11.5549,11.5461,11.5461,29300.0
2010-04-09 12:40:00,13.26,13.26,13.25,13.25,26600.0,11.5549,11.5549,11.5461,11.5461,26600.0
2010-04-09 12:45:00,13.25,13.26,13.24,13.24,29800.0,11.5461,11.5549,11.5374,11.5374,29800.0
2010-04-09 12:50:00,13.24,13.25,13.24,13.24,53000.0,11.5374,11.5461,11.5374,11.5374,53000.0
2010-04-09 12:55:00,13.25,13.25,13.24,13.25,34000.0,11.5461,11.5461,11.5374,11.5461,34000.0
2010-04-09 13:00:00,13.24,13.26,13.24,13.25,73700.0,11.5374,11.5549,11.5374,11.5461,73700.0
2010-04-09 13:05:00,13.24,13.25,13.24,13.24,8200.0,11.5374,11.5461,11.5374,11.5374,8200.0
2010-04-09 13:10:00,13.25,13.26,13.23,13.24,305500.0,11.5461,11.5549,11.5287,11.5374,305500.0
2010-04-09 13:15:00,13.25,13.25,13.24,13.24,2200.0,11.5461,11.5461,11.5374,11.5374,2200.0
2010-04-09 13:20:00,13.25,13.25,13.23,13.25,278500.0,11.5461,11.5461,11.5287,11.5461,278500.0
2010-04-09 13:25:00,13.25,13.27,13.24,13.26,505100.0,11.5461,11.5636,11.5374,11.5549,505100.0
2010-04-09 13:30:00,13.27,13.3,13.25,13.27,552300.0,11.5636,11.5897,11.5461,11.5636,552300.0
2010-04-09 13:35:00,13.27,13.29,13.26,13.27,501100.0,11.5636,11.581,11.5549,11.5636,501100.0
2010-04-09 13:40:00,13.26,13.27,13.25,13.26,202000.0,11.5549,11.5636,11.5461,11.5549,202000.0
2010-04-09 13:45:00,13.26,13.27,13.25,13.25,64800.0,11.5549,11.5636,11.5461,11.5461,64800.0
2010-04-09 13:50:00,13.26,13.26,13.25,13.25,83300.0,11.5549,11.5549,11.5461,11.5461,83300.0
2010-04-09 13:55:00,13.25,13.28,13.24,13.28,113200.0,11.5461,11.5723,11.5374,11.5723,113200.0
2010-04-09 14:00:00,13.27,13.27,13.26,13.26,45300.0,11.5636,11.5636,11.5549,11.5549,45300.0
2010-04-09 14:05:00,13.27,13.3,13.26,13.3,141800.0,11.5636,11.5897,11.5549,11.5897,141800.0
2010-04-09 14:10:00,13.29,13.31,13.29,13.29,84500.0,11.581,11.5984,11.581,11.581,84500.0
2010-04-09 14:15:00,13.3,13.3,13.28,13.28,120400.0,11.5897,11.5897,11.5723,11.5723,120400.0
2010-04-09 14:20:00,13.29,13.29,13.28,13.29,10600.0,11.581,11.581,11.5723,11.581,10600.0
2010-04-09 14:25:00,13.28,13.31,13.28,13.29,194300.0,11.5723,11.5984,11.5723,11.581,194300.0
2010-04-09 14:30:00,13.29,13.3,13.28,13.3,68800.0,11.581,11.5897,11.5723,11.5897,68800.0
2010-04-09 14:35:00,13.29,13.3,13.28,13.28,75400.0,11.581,11.5897,11.5723,11.5723,75400.0
2010-04-09 14:40:00,13.29,13.3,13.28,13.29,41500.0,11.581,11.5897,11.5723,11.581,41500.0
2010-04-09 14:45:00,13.29,13.3,13.29,13.29,25300.0,11.581,11.5897,11.581,11.581,25300.0
2010-04-09 14:50:00,13.3,13.3,13.27,13.27,241400.0,11.5897,11.5897,11.5636,11.5636,241400.0
2010-04-09 14:55:00,13.28,13.29,13.26,13.27,185500.0,11.5723,11.581,11.5549,11.5636,185500.0
2010-04-09 15:00:00,13.27,13.29,13.26,13.28,276900.0,11.5636,11.581,11.5549,11.5723,276900.0
2010-04-09 15:05:00,13.28,13.29,13.27,13.29,213600.0,11.5723,11.581,11.5636,11.581,213600.0
2010-04-09 15:10:00,13.29,13.3,13.27,13.29,342300.0,11.581,11.5897,11.5636,11.581,342300.0
2010-04-09 15:15:00,13.28,13.29,13.28,13.29,85800.0,11.5723,11.581,11.5723,11.581,85800.0
2010-04-09 15:20:00,13.29,13.3,13.28,13.3,219500.0,11.581,11.5897,11.5723,11.5897,219500.0
2010-04-09 15:25:00,13.3,13.31,13.29,13.3,335300.0,11.5897,11.5984,11.581,11.5897,335300.0
2010-04-09 15:30:00,13.3,13.31,13.29,13.3,171900.0,11.5897,11.5984,11.581,11.5897,171900.0
2010-04-09 15:35:00,13.3,13.3,13.29,13.3,49500.0,11.5897,11.5897,11.581,11.5897,49500.0
2010-04-09 15:40:00,13.3,13.3,13.29,13.3,103700.0,11.5897,11.5897,11.581,11.5897,103700.0
2010-04-09 15:45:00,13.3,13.31,13.29,13.3,129100.0,11.5897,11.5984,11.581,11.5897,129100.0
2010-04-09 15:50:00,13.3,13.32,13.29,13.31,242800.0,11.5897,11.6071,11.581,11.5984,242800.0
2010-04-09 15:55:00,13.31,13.31,13.29,13.3,367900.0,11.5984,11.5984,11.581,11.5897,367900.0
2010-04-12 09:30:00,13.34,13.36,13.26,13.3,235900.0,11.6246,11.642,11.5549,11.5897,235900.0
2010-04-12 09:35:00,13.3,13.36,13.29,13.33,252600.0,11.5897,11.642,11.581,11.6159,252600.0
2010-04-12 09:40:00,13.34,13.36,13.29,13.3,241400.0,11.6246,11.642,11.581,11.5897,241400.0
2010-04-12 09:45:00,13.3,13.3,13.28,13.28,49900.0,11.5897,11.5897,11.5723,11.5723,49900.0
2010-04-12 09:50:00,13.28,13.3,13.28,13.29,40100.0,11.5723,11.5897,11.5723,11.581,40100.0
2010-04-12 09:55:00,13.29,13.31,13.28,13.3,91900.0,11.581,11.5984,11.5723,11.5897,91900.0
2010-04-12 10:00:00,13.3,13.3,13.26,13.28,202200.0,11.5897,11.5897,11.5549,11.5723,202200.0
2010-04-12 10:05:00,13.27,13.32,13.27,13.27,325200.0,11.5636,11.6071,11.5636,11.5636,325200.0
2010-04-12 10:10:00,13.27,13.3,13.27,13.3,85800.0,11.5636,11.5897,11.5636,11.5897,85800.0
2010-04-12 10:15:00,13.3,13.33,13.29,13.31,242100.0,11.5897,11.6159,11.581,11.5984,242100.0
2010-04-12 10:20:00,13.32,13.32,13.31,13.31,30100.0,11.6071,11.6071,11.5984,11.5984,30100.0
2010-04-12 10:25:00,13.31,13.37,13.31,13.37,284700.0,11.5984,11.6507,11.5984,11.6507,284700.0
2010-04-12 10:30:00,13.36,13.39,13.36,13.39,61100.0,11.642,11.6681,11.642,11.6681,61100.0
2010-04-12 10:35:00,13.39,13.44,13.39,13.44,177300.0,11.6681,11.7117,11.6681,11.7117,177300.0
2010-04-12 10:40:00,13.44,13.47,13.43,13.45,116100.0,11.7117,11.7379,11.703,11.7204,116100.0
2010-04-12 10:45:00,13.45,13.47,13.45,13.45,90000.0,11.7204,11.7379,11.7204,11.7204,90000.0
2010-04-12 10:50:00,13.46,13.47,13.45,13.45,117000.0,11.7291,11.7379,11.7204,11.7204,117000.0
2010-04-12 10:55:00,13.46,13.48,13.44,13.47,112900.0,11.7291,11.7466,11.7117,11.7379,112900.0
2010-04-12 11:00:00,13.46,13.47,13.45,13.45,111500.0,11.7291,11.7379,11.7204,11.7204,111500.0
2010-04-12 11:05:00,13.45,13.48,13.45,13.47,59400.0,11.7204,11.7466,11.7204,11.7379,59400.0
2010-04-12 11:10:00,13.47,13.48,13.45,13.45,80600.0,11.7379,11.7466,11.7204,11.7204,80600.0
2010-04-12 11:15:00,13.46,13.46,13.44,13.44,133200.0,11.7291,11.7291,11.7117,11.7117,133200.0
2010-04-12 11:20:00,13.44,13.45,13.41,13.45,61700.0,11.7117,11.7204,11.6856,11.7204,61700.0
2010-04-12 11:25:00,13.44,13.45,13.44,13.45,11400.0,11.7117,11.7204,11.7117,11.7204,11400.0
2010-04-12 11:30:00,13.44,13.46,13.43,13.45,130200.0,11.7117,11.7291,11.703,11.7204,130200.0
2010-04-12 11:35:00,13.45,13.46,13.43,13.43,211700.0,11.7204,11.7291,11.703,11.703,211700.0
2010-04-12 11:40:00,13.43,13.45,13.43,13.45,78900.0,11.703,11.7204,11.703,11.7204,78900.0
2010-04-12 11:45:00,13.45,13.45,13.44,13.44,27100.0,11.7204,11.7204,11.7117,11.7117,27100.0
2010-04-12 11:50:00,13.45,13.45,13.41,13.41,40700.0,11.7204,11.7204,11.6856,11.6856,40700.0
2010-04-12 11:55:00,13.42,13.43,13.41,13.42,42500.0,11.6943,11.703,11.6856,11.6943,42500.0
2010-04-12 12:00:00,13.43,13.43,13.42,13.43,17900.0,11.703,11.703,11.6943,11.703,17900.0
2010-04-12 12:05:00,13.42,13.43,13.4,13.4,66600.0,11.6943,11.703,11.6769,11.6769,66600.0
2010-04-12 12:10:00,13.4,13.41,13.38,13.38,73100.0,11.6769,11.6856,11.6594,11.6594,73100.0
2010-04-12 12:15:00,13.38,13.39,13.34,13.37,361800.0,11.6594,11.6681,11.6246,11.6507,361800.0
2010-04-12 12:20:00,13.37,13.37,13.35,13.35,50300.0,11.6507,11.6507,11.6333,11.6333,50300.0
2010-04-12 12:25:00,13.36,13.37,13.35,13.35,89000.0,11.642,11.6507,11.6333,11.6333,89000.0
2010-04-12 12:30:00,13.36,13.36,13.35,13.36,12600.0,11.642,11.642,11.6333,11.642,12600.0
2010-04-12 12:35:00,13.36,13.36,13.35,13.35,7300.0,11.642,11.642,11.6333,11.6333,7300.0
2010-04-12 12:40:00,13.35,13.37,13.35,13.37,30700.0,11.6333,11.6507,11.6333,11.6507,30700.0
2010-04-12 12:45:00,13.37,13.37,13.36,13.36,52200.0,11.6507,11.6507,11.642,11.642,52200.0
2010-04-12 12:50:00,13.36,13.36,13.35,13.35,16100.0,11.642,11.642,11.6333,11.6333,16100.0
2010-04-12 12:55:00,13.35,13.36,13.35,13.36,12800.0,11.6333,11.642,11.6333,11.642,12800.0
2010-04-12 13:00:00,13.36,13.39,13.36,13.38,84400.0,11.642,11.6681,11.642,11.6594,84400.0
2010-04-12 13:05:00,13.37,13.39,13.37,13.38,41900.0,11.6507,11.6681,11.6507,11.6594,41900.0
2010-04-12 13:10:00,13.37,13.39,13.37,13.39,107900.0,11.6507,11.6681,11.6507,11.6681,107900.0
2010-04-12 13:15:00,13.4,13.4,13.39,13.4,9100.0,11.6769,11.6769,11.6681,11.6769,9100.0
2010-04-12 13:20:00,13.39,13.4,13.38,13.38,46200.0,11.6681,11.6769,11.6594,11.6594,46200.0
2010-04-12 13:25:00,13.38,13.39,13.36,13.36,47200.0,11.6594,11.6681,11.642,11.642,47200.0
2010-04-12 13:30:00,13.36,13.38,13.36,13.36,98500.0,11.642,11.6594,11.642,11.642,98500.0
2010-04-12 13:35:00,13.36,13.38,13.36,13.37,43000.0,11.642,11.6594,11.642,11.6507,43000.0
2010-04-12 13:40:00,13.37,13.4,13.37,13.39,324700.0,11.6507,11.6769,11.6507,11.6681,324700.0
2010-04-12 13:45:00,13.39,13.39,13.36,13.38,65600.0,11.6681,11.6681,11.642,11.6594,65600.0
2010-04-12 13:50:00,13.38,13.41,13.37,13.4,68500.0,11.6594,11.6856,11.6507,11.6769,68500.0
2010-04-12 13:55:00,13.39,13.4,13.36,13.36,42900.0,11.6681,11.6769,11.642,11.642,42900.0
2010-04-12 14:00:00,13.36,13.37,13.34,13.34,70200.0,11.642,11.6507,11.6246,11.6246,70200.0
2010-04-12 14:05:00,13.34,13.37,13.34,13.36,87700.0,11.6246,11.6507,11.6246,11.642,87700.0
2010-04-12 14:10:00,13.36,13.37,13.36,13.36,49000.0,11.642,11.6507,11.642,11.642,49000.0
2010-04-12 14:15:00,13.36,13.38,13.36,13.38,75500.0,11.642,11.6594,11.642,11.6594,75500.0
2010-04-12 14:20:00,13.37,13.38,13.37,13.38,36200.0,11.6507,11.6594,11.6507,11.6594,36200.0
2010-04-12 14:25:00,13.37,13.38,13.35,13.35,63300.0,11.6507,11.6594,11.6333,11.6333,63300.0
2010-04-12 14:30:00,13.35,13.37,13.34,13.36,85600.0,11.6333,11.6507,11.6246,11.642,85600.0
2010-04-12 14:35:00,13.37,13.37,13.34,13.34,67700.0,11.6507,11.6507,11.6246,11.6246,67700.0
2010-04-12 14:40:00,13.34,13.35,13.32,13.32,76800.0,11.6246,11.6333,11.6071,11.6071,76800.0
2010-04-12 14:45:00,13.32,13.35,13.32,13.35,85800.0,11.6071,11.6333,11.6071,11.6333,85800.0
2010-04-12 14:50:00,13.35,13.37,13.34,13.37,124400.0,11.6333,11.6507,11.6246,11.6507,124400.0
2010-04-12 14:55:00,13.37,13.39,13.37,13.37,133500.0,11.6507,11.6681,11.6507,11.6507,133500.0
2010-04-12 15:00:00,13.37,13.38,13.35,13.35,48800.0,11.6507,11.6594,11.6333,11.6333,48800.0
2010-04-12 15:05:00,13.35,13.37,13.34,13.37,73000.0,11.6333,11.6507,11.6246,11.6507,73000.0
2010-04-12 15:10:00,13.37,13.37,13.35,13.36,83500.0,11.6507,11.6507,11.6333,11.642,83500.0
2010-04-12 15:15:00,13.36,13.37,13.35,13.37,90600.0,11.642,11.6507,11.6333,11.6507,90600.0
2010-04-12 15:20:00,13.36,13.37,13.34,13.34,70600.0,11.642,11.6507,11.6246,11.6246,70600.0
2010-04-12 15:25:00,13.34,13.37,13.34,13.37,93400.0,11.6246,11.6507,11.6246,11.6507,93400.0
2010-04-12 15:30:00,13.36,13.37,13.34,13.34,79400.0,11.642,11.6507,11.6246,11.6246,79400.0
2010-04-12 15:35:00,13.34,13.35,13.34,13.35,35500.0,11.6246,11.6333,11.6246,11.6333,35500.0
2010-04-12 15:40:00,13.35,13.35,13.33,13.34,148000.0,11.6333,11.6333,11.6159,11.6246,148000.0
2010-04-12 15:45:00,13.33,13.35,13.32,13.34,233800.0,11.6159,11.6333,11.6071,11.6246,233800.0
2010-04-12 15:50:00,13.35,13.36,13.34,13.36,210600.0,11.6333,11.642,11.6246,11.642,210600.0
2010-04-12 15:55:00,13.36,13.36,13.35,13.35,275100.0,11.642,11.642,11.6333,11.6333,275100.0
2010-04-13 09:30:00,13.38,13.43,13.31,13.37,182200.0,11.6594,11.703,11.5984,11.6507,182200.0
2010-04-13 09:35:00,13.36,13.39,13.33,13.36,76100.0,11.642,11.6681,11.6159,11.642,76100.0
2010-04-13 09:40:00,13.37,13.38,13.36,13.38,57100.0,11.6507,11.6594,11.642,11.6594,57100.0
2010-04-13 09:45:00,13.38,13.41,13.38,13.39,52500.0,11.6594,11.6856,11.6594,11.6681,52500.0
2010-04-13 09:50:00,13.39,13.42,13.38,13.41,69700.0,11.6681,11.6943,11.6594,11.6856,69700.0
2010-04-13 09:55:00,13.41,13.41,13.38,13.39,122400.0,11.6856,11.6856,11.6594,11.6681,122400.0
2010-04-13 10:00:00,13.38,13.39,13.34,13.36,123900.0,11.6594,11.6681,11.6246,11.642,123900.0
2010-04-13 10:05:00,13.36,13.36,13.35,13.35,10600.0,11.642,11.642,11.6333,11.6333,10600.0
2010-04-13 10:10:00,13.36,13.36,13.35,13.35,34300.0,11.642,11.642,11.6333,11.6333,34300.0
2010-04-13 10:15:00,13.35,13.35,13.31,13.31,71100.0,11.6333,11.6333,11.5984,11.5984,71100.0
2010-04-13 10:20:00,13.31,13.32,13.27,13.27,30500.0,11.5984,11.6071,11.5636,11.5636,30500.0
2010-04-13 10:25:00,13.27,13.28,13.25,13.25,64500.0,11.5636,11.5723,11.5461,11.5461,64500.0
2010-04-13 10:30:00,13.25,13.25,13.2,13.23,186200.0,11.5461,11.5461,11.5026,11.5287,186200.0
2010-04-13 10:35:00,13.23,13.24,13.2,13.24,150400.0,11.5287,11.5374,11.5026,11.5374,150400.0
2010-04-13 10:40:00,13.23,13.25,13.23,13.24,35400.0,11.5287,11.5461,11.5287,11.5374,35400.0
2010-04-13 10:45:00,13.24,13.25,13.23,13.24,66400.0,11.5374,11.5461,11.5287,11.5374,66400.0
2010-04-13 10:50:00,13.24,13.24,13.23,13.24,48500.0,11.5374,11.5374,11.5287,11.5374,48500.0
2010-04-13 10:55:00,13.23,13.24,13.23,13.23,32000.0,11.5287,11.5374,11.5287,11.5287,32000.0
2010-04-13 11:00:00,13.23,13.25,13.19,13.22,206500.0,11.5287,11.5461,11.4939,11.52,206500.0
2010-04-13 11:05:00,13.21,13.22,13.15,13.15,109200.0,11.5113,11.52,11.459,11.459,109200.0
2010-04-13 11:10:00,13.15,13.17,13.15,13.17,38200.0,11.459,11.4764,11.459,11.4764,38200.0
2010-04-13 11:15:00,13.17,13.18,13.16,13.16,67600.0,11.4764,11.4851,11.4677,11.4677,67600.0
2010-04-13 11:20:00,13.17,13.17,13.14,13.14,217500.0,11.4764,11.4764,11.4503,11.4503,217500.0
2010-04-13 11:25:00,13.15,13.15,13.14,13.14,22000.0,11.459,11.459,11.4503,11.4503,22000.0
2010-04-13 11:30:00,13.14,13.16,13.14,13.16,25600.0,11.4503,11.4677,11.4503,11.4677,25600.0
2010-04-13 11:35:00,13.16,13.17,13.15,13.15,81300.0,11.4677,11.4764,11.459,11.459,81300.0
2010-04-13 11:40:00,13.15,13.16,13.15,13.15,32400.0,11.459,11.4677,11.459,11.459,32400.0
2010-04-13 11:45:00,13.15,13.18,13.15,13.18,58800.0,11.459,11.4851,11.459,11.4851,58800.0
2010-04-13 11:50:00,13.18,13.18,13.16,13.17,27700.0,11.4851,11.4851,11.4677,11.4764,27700.0
2010-04-13 11:55:00,13.17,13.18,13.16,13.18,24100.0,11.4764,11.4851,11.4677,11.4851,24100.0
2010-04-13 12:00:00,13.18,13.18,13.16,13.17,238700.0,11.4851,11.4851,11.4677,11.4764,238700.0
2010-04-13 12:05:00,13.17,13.18,13.16,13.17,181200.0,11.4764,11.4851,11.4677,11.4764,181200.0
2010-04-13 12:10:00,13.16,13.17,13.16,13.17,22100.0,11.4677,11.4764,11.4677,11.4764,22100.0
2010-04-13 12:15:00,13.17,13.18,13.16,13.18,42300.0,11.4764,11.4851,11.4677,11.4851,42300.0
2010-04-13 12:20:00,13.18,13.18,13.17,13.17,10300.0,11.4851,11.4851,11.4764,11.4764,10300.0
2010-04-13 12:25:00,13.18,13.18,13.17,13.18,12400.0,11.4851,11.4851,11.4764,11.4851,12400.0
2010-04-13 12:30:00,13.18,13.18,13.17,13.18,10500.0,11.4851,11.4851,11.4764,11.4851,10500.0
2010-04-13 12:35:00,13.17,13.18,13.17,13.18,7400.0,11.4764,11.4851,11.4764,11.4851,7400.0
2010-04-13 12:40:00,13.18,13.21,13.17,13.2,113800.0,11.4851,11.5113,11.4764,11.5026,113800.0
2010-04-13 12:45:00,13.21,13.21,13.17,13.17,55400.0,11.5113,11.5113,11.4764,11.4764,55400.0
2010-04-13 12:50:00,13.18,13.22,13.17,13.22,142200.0,11.4851,11.52,11.4764,11.52,142200.0
2010-04-13 12:55:00,13.21,13.24,13.2,13.22,113500.0,11.5113,11.5374,11.5026,11.52,113500.0
2010-04-13 13:00:00,13.23,13.25,13.22,13.23,131200.0,11.5287,11.5461,11.52,11.5287,131200.0
2010-04-13 13:05:00,13.23,13.23,13.22,13.23,20700.0,11.5287,11.5287,11.52,11.5287,20700.0
2010-04-13 13:10:00,13.23,13.24,13.22,13.23,27500.0,11.5287,11.5374,11.52,11.5287,27500.0
2010-04-13 13:15:00,13.23,13.24,13.23,13.23,11000.0,11.5287,11.5374,11.5287,11.5287,11000.0
2010-04-13 13:20:00,13.24,13.24,13.22,13.22,47500.0,11.5374,11.5374,11.52,11.52,47500.0
2010-04-13 13:25:00,13.23,13.24,13.23,13.24,9100.0,11.5287,11.5374,11.5287,11.5374,9100.0
2010-04-13 13:30:00,13.24,13.25,13.23,13.23,46600.0,11.5374,11.5461,11.5287,11.5287,46600.0
2010-04-13 13:35:00,13.23,13.25,13.23,13.25,9700.0,11.5287,11.5461,11.5287,11.5461,9700.0
2010-04-13 13:40:00,13.25,13.26,13.23,13.23,87600.0,11.5461,11.5549,11.5287,11.5287,87600.0
2010-04-13 13:45:00,13.23,13.23,13.22,13.22,12200.0,11.5287,11.5287,11.52,11.52,12200.0
2010-04-13 13:50:00,13.22,13.23,13.22,13.23,13800.0,11.52,11.5287,11.52,11.5287,13800.0
2010-04-13 13:55:00,13.22,13.24,13.22,13.23,91500.0,11.52,11.5374,11.52,11.5287,91500.0
2010-04-13 14:00:00,13.24,13.27,13.23,13.26,88400.0,11.5374,11.5636,11.5287,11.5549,88400.0
2010-04-13 14:05:00,13.26,13.31,13.26,13.3,277600.0,11.5549,11.5984,11.5549,11.5897,277600.0
2010-04-13 14:10:00,13.3,13.32,13.3,13.31,106800.0,11.5897,11.6071,11.5897,11.5984,106800.0
2010-04-13 14:15:00,13.3,13.33,13.28,13.33,149400.0,11.5897,11.6159,11.5723,11.6159,149400.0
2010-04-13 14:20:00,13.33,13.34,13.32,13.33,91900.0,11.6159,11.6246,11.6071,11.6159,91900.0
2010-04-13 14:25:00,13.33,13.33,13.31,13.32,160800.0,11.6159,11.6159,11.5984,11.6071,160800.0
2010-04-13 14:30:00,13.32,13.34,13.31,13.31,106700.0,11.6071,11.6246,11.5984,11.5984,106700.0
2010-04-13 14:35:00,13.31,13.31,13.27,13.27,69100.0,11.5984,11.5984,11.5636,11.5636,69100.0
2010-04-13 14:40:00,13.27,13.28,13.27,13.27,36400.0,11.5636,11.5723,11.5636,11.5636,36400.0
2010-04-13 14:45:00,13.27,13.31,13.26,13.31,171300.0,11.5636,11.5984,11.5549,11.5984,171300.0
2010-04-13 14:50:00,13.31,13.33,13.3,13.32,41900.0,11.5984,11.6159,11.5897,11.6071,41900.0
2010-04-13 14:55:00,13.31,13.32,13.29,13.3,87900.0,11.5984,11.6071,11.581,11.5897,87900.0
2010-04-13 15:00:00,13.29,13.31,13.29,13.3,66400.0,11.581,11.5984,11.581,11.5897,66400.0
2010-04-13 15:05:00,13.3,13.31,13.29,13.29,36600.0,11.5897,11.5984,11.581,11.581,36600.0
2010-04-13 15:10:00,13.29,13.3,13.29,13.29,23700.0,11.581,11.5897,11.581,11.581,23700.0
2010-04-13 15:15:00,13.29,13.34,13.27,13.34,191500.0,11.581,11.6246,11.5636,11.6246,191500.0
2010-04-13 15:20:00,13.33,13.34,13.29,13.32,190800.0,11.6159,11.6246,11.581,11.6071,190800.0
2010-04-13 15:25:00,13.31,13.31,13.3,13.31,33000.0,11.5984,11.5984,11.5897,11.5984,33000.0
2010-04-13 15:30:00,13.31,13.33,13.31,13.32,107200.0,11.5984,11.6159,11.5984,11.6071,107200.0
2010-04-13 15:35:00,13.32,13.33,13.31,13.31,62900.0,11.6071,11.6159,11.5984,11.5984,62900.0
2010-04-13 15:40:00,13.32,13.33,13.31,13.33,81700.0,11.6071,11.6159,11.5984,11.6159,81700.0
2010-04-13 15:45:00,13.34,13.35,13.33,13.35,193600.0,11.6246,11.6333,11.6159,11.6333,193600.0
2010-04-13 15:50:00,13.34,13.35,13.33,13.34,237100.0,11.6246,11.6333,11.6159,11.6246,237100.0
2010-04-13 15:55:00,13.34,13.34,13.32,13.33,254300.0,11.6246,11.6246,11.6071,11.6159,254300.0
2010-04-14 09:30:00,13.32,13.41,13.3,13.41,170600.0,11.6071,11.6856,11.5897,11.6856,170600.0
2010-04-14 09:35:00,13.4,13.45,13.39,13.44,179500.0,11.6769,11.7204,11.6681,11.7117,179500.0
2010-04-14 09:40:00,13.45,13.46,13.43,13.44,119300.0,11.7204,11.7291,11.703,11.7117,119300.0
2010-04-14 09:45:00,13.43,13.48,13.41,13.47,140200.0,11.703,11.7466,11.6856,11.7379,140200.0
2010-04-14 09:50:00,13.46,13.5,13.46,13.5,241400.0,11.7291,11.764,11.7291,11.764,241400.0
2010-04-14 09:55:00,13.5,13.53,13.49,13.53,160200.0,11.764,11.7901,11.7553,11.7901,160200.0
2010-04-14 10:00:00,13.53,13.53,13.47,13.5,114300.0,11.7901,11.7901,11.7379,11.764,114300.0
2010-04-14 10:05:00,13.49,13.5,13.46,13.49,61100.0,11.7553,11.764,11.7291,11.7553,61100.0
2010-04-14 10:10:00,13.49,13.52,13.49,13.5,266000.0,11.7553,11.7814,11.7553,11.764,266000.0
2010-04-14 10:15:00,13.5,13.52,13.5,13.52,48300.0,11.764,11.7814,11.764,11.7814,48300.0
2010-04-14 10:20:00,13.51,13.53,13.51,13.52,141100.0,11.7727,11.7901,11.7727,11.7814,141100.0
2010-04-14 10:25:00,13.52,13.54,13.51,13.53,210900.0,11.7814,11.7989,11.7727,11.7901,210900.0
2010-04-14 10:30:00,13.53,13.53,13.51,13.53,137200.0,11.7901,11.7901,11.7727,11.7901,137200.0
2010-04-14 10:35:00,13.52,13.55,13.52,13.53,326200.0,11.7814,11.8076,11.7814,11.7901,326200.0
2010-04-14 10:40:00,13.53,13.53,13.52,13.52,20900.0,11.7901,11.7901,11.7814,11.7814,20900.0
2010-04-14 10:45:00,13.52,13.53,13.52,13.52,39300.0,11.7814,11.7901,11.7814,11.7814,39300.0
2010-04-14 10:50:00,13.53,13.53,13.51,13.51,40300.0,11.7901,11.7901,11.7727,11.7727,40300.0
2010-04-14 10:55:00,13.51,13.54,13.5,13.52,103600.0,11.7727,11.7989,11.764,11.7814,103600.0
2010-04-14 11:00:00,13.53,13.55,13.52,13.53,116100.0,11.7901,11.8076,11.7814,11.7901,116100.0
2010-04-14 11:05:00,13.54,13.55,13.53,13.54,36100.0,11.7989,11.8076,11.7901,11.7989,36100.0
2010-04-14 11:10:00,13.54,13.55,13.53,13.55,112400.0,11.7989,11.8076,11.7901,11.8076,112400.0
2010-04-14 11:15:00,13.55,13.58,13.53,13.54,363900.0,11.8076,11.8337,11.7901,11.7989,363900.0
2010-04-14 11:20:00,13.53,13.55,13.5,13.52,184900.0,11.7901,11.8076,11.764,11.7814,184900.0
2010-04-14 11:25:00,13.51,13.54,13.51,13.54,129100.0,11.7727,11.7989,11.7727,11.7989,129100.0
2010-04-14 11:30:00,13.54,13.56,13.52,13.53,444700.0,11.7989,11.8163,11.7814,11.7901,444700.0
2010-04-14 11:35:00,13.53,13.54,13.47,13.47,66100.0,11.7901,11.7989,11.7379,11.7379,66100.0
2010-04-14 11:40:00,13.47,13.49,13.46,13.49,50700.0,11.7379,11.7553,11.7291,11.7553,50700.0
2010-04-14 11:45:00,13.48,13.5,13.46,13.47,176100.0,11.7466,11.764,11.7291,11.7379,176100.0
2010-04-14 11:50:00,13.46,13.47,13.45,13.46,19100.0,11.7291,11.7379,11.7204,11.7291,19100.0
2010-04-14 11:55:00,13.46,13.47,13.44,13.44,56100.0,11.7291,11.7379,11.7117,11.7117,56100.0
2010-04-14 12:00:00,13.45,13.48,13.44,13.47,68000.0,11.7204,11.7466,11.7117,11.7379,68000.0
2010-04-14 12:05:00,13.47,13.47,13.46,13.46,18000.0,11.7379,11.7379,11.7291,11.7291,18000.0
2010-04-14 12:10:00,13.46,13.47,13.46,13.46,34500.0,11.7291,11.7379,11.7291,11.7291,34500.0
2010-04-14 12:15:00,13.46,13.47,13.46,13.46,24900.0,11.7291,11.7379,11.7291,11.7291,24900.0
2010-04-14 12:20:00,13.46,13.47,13.45,13.45,42000.0,11.7291,11.7379,11.7204,11.7204,42000.0
2010-04-14 12:25:00,13.45,13.47,13.44,13.46,22800.0,11.7204,11.7379,11.7117,11.7291,22800.0
2010-04-14 12:30:00,13.47,13.48,13.46,13.48,60000.0,11.7379,11.7466,11.7291,11.7466,60000.0
2010-04-14 12:35:00,13.48,13.49,13.47,13.48,117900.0,11.7466,11.7553,11.7379,11.7466,117900.0
2010-04-14 12:40:00,13.48,13.49,13.46,13.46,37200.0,11.7466,11.7553,11.7291,11.7291,37200.0
2010-04-14 12:45:00,13.46,13.47,13.44,13.45,21200.0,11.7291,11.7379,11.7117,11.7204,21200.0
2010-04-14 12:50:00,13.45,13.45,13.44,13.45,18600.0,11.7204,11.7204,11.7117,11.7204,18600.0
2010-04-14 12:55:00,13.45,13.45,13.44,13.44,27400.0,11.7204,11.7204,11.7117,11.7117,27400.0
2010-04-14 13:00:00,13.44,13.45,13.44,13.44,15800.0,11.7117,11.7204,11.7117,11.7117,15800.0
2010-04-14 13:05:00,13.44,13.46,13.44,13.46,26300.0,11.7117,11.7291,11.7117,11.7291,26300.0
2010-04-14 13:10:00,13.45,13.47,13.45,13.47,47200.0,11.7204,11.7379,11.7204,11.7379,47200.0
2010-04-14 13:15:00,13.47,13.48,13.47,13.48,18900.0,11.7379,11.7466,11.7379,11.7466,18900.0
2010-04-14 13:20:00,13.48,13.48,13.47,13.47,33700.0,11.7466,11.7466,11.7379,11.7379,33700.0
2010-04-14 13:25:00,13.48,13.49,13.47,13.49,33000.0,11.7466,11.7553,11.7379,11.7553,33000.0
2010-04-14 13:30:00,13.49,13.49,13.47,13.47,60300.0,11.7553,11.7553,11.7379,11.7379,60300.0
2010-04-14 13:35:00,13.48,13.48,13.44,13.44,69100.0,11.7466,11.7466,11.7117,11.7117,69100.0
2010-04-14 13:40:00,13.44,13.45,13.43,13.44,27500.0,11.7117,11.7204,11.703,11.7117,27500.0
2010-04-14 13:45:00,13.44,13.46,13.43,13.46,73600.0,11.7117,11.7291,11.703,11.7291,73600.0
2010-04-14 13:50:00,13.45,13.47,13.45,13.46,21300.0,11.7204,11.7379,11.7204,11.7291,21300.0
2010-04-14 13:55:00,13.47,13.47,13.46,13.46,22200.0,11.7379,11.7379,11.7291,11.7291,22200.0
2010-04-14 14:00:00,13.47,13.49,13.46,13.48,36500.0,11.7379,11.7553,11.7291,11.7466,36500.0
2010-04-14 14:05:00,13.49,13.49,13.48,13.48,46500.0,11.7553,11.7553,11.7466,11.7466,46500.0
2010-04-14 14:10:00,13.48,13.49,13.46,13.46,63600.0,11.7466,11.7553,11.7291,11.7291,63600.0
2010-04-14 14:15:00,13.46,13.47,13.45,13.46,33600.0,11.7291,11.7379,11.7204,11.7291,33600.0
2010-04-14 14:20:00,13.46,13.48,13.45,13.47,86900.0,11.7291,11.7466,11.7204,11.7379,86900.0
2010-04-14 14:25:00,13.47,13.47,13.45,13.46,45000.0,11.7379,11.7379,11.7204,11.7291,45000.0
2010-04-14 14:30:00,13.47,13.5,13.47,13.48,58800.0,11.7379,11.764,11.7379,11.7466,58800.0
2010-04-14 14:35:00,13.48,13.48,13.47,13.47,25500.0,11.7466,11.7466,11.7379,11.7379,25500.0
2010-04-14 14:40:00,13.48,13.48,13.46,13.48,39000.0,11.7466,11.7466,11.7291,11.7466,39000.0
2010-04-14 14:45:00,13.47,13.48,13.47,13.48,26900.0,11.7379,11.7466,11.7379,11.7466,26900.0
2010-04-14 14:50:00,13.47,13.48,13.46,13.47,31100.0,11.7379,11.7466,11.7291,11.7379,31100.0
2010-04-14 14:55:00,13.46,13.47,13.46,13.47,33900.0,11.7291,11.7379,11.7291,11.7379,33900.0
2010-04-14 15:00:00,13.46,13.47,13.46,13.47,31000.0,11.7291,11.7379,11.7291,11.7379,31000.0
2010-04-14 15:05:00,13.47,13.48,13.46,13.48,47000.0,11.7379,11.7466,11.7291,11.7466,47000.0
2010-04-14 15:10:00,13.48,13.49,13.46,13.47,214400.0,11.7466,11.7553,11.7291,11.7379,214400.0
2010-04-14 15:15:00,13.47,13.48,13.47,13.47,37100.0,11.7379,11.7466,11.7379,11.7379,37100.0
2010-04-14 15:20:00,13.48,13.48,13.47,13.48,29200.0,11.7466,11.7466,11.7379,11.7466,29200.0
2010-04-14 15:25:00,13.48,13.49,13.47,13.49,61900.0,11.7466,11.7553,11.7379,11.7553,61900.0
2010-04-14 15:30:00,13.48,13.5,13.48,13.5,57900.0,11.7466,11.764,11.7466,11.764,57900.0
2010-04-14 15:35:00,13.49,13.5,13.49,13.49,67800.0,11.7553,11.764,11.7553,11.7553,67800.0
2010-04-14 15:40:00,13.49,13.5,13.48,13.49,95400.0,11.7553,11.764,11.7466,11.7553,95400.0
2010-04-14 15:45:00,13.49,13.51,13.47,13.48,324200.0,11.7553,11.7727,11.7379,11.7466,324200.0
2010-04-14 15:50:00,13.48,13.5,13.47,13.5,208300.0,11.7466,11.764,11.7379,11.764,208300.0
2010-04-14 15:55:00,13.49,13.5,13.49,13.49,391700.0,11.7553,11.764,11.7553,11.7553,391700.0
2010-04-15 09:30:00,13.43,13.5,13.43,13.49,118900.0,11.703,11.764,11.703,11.7553,118900.0
2010-04-15 09:35:00,13.49,13.51,13.47,13.48,208900.0,11.7553,11.7727,11.7379,11.7466,208900.0
2010-04-15 09:40:00,13.48,13.51,13.48,13.5,81300.0,11.7466,11.7727,11.7466,11.764,81300.0
2010-04-15 09:45:00,13.49,13.5,13.45,13.47,135300.0,11.7553,11.764,11.7204,11.7379,135300.0
2010-04-15 09:50:00,13.47,13.51,13.47,13.5,86300.0,11.7379,11.7727,11.7379,11.764,86300.0
2010-04-15 09:55:00,13.49,13.51,13.49,13.51,49700.0,11.7553,11.7727,11.7553,11.7727,49700.0
2010-04-15 10:00:00,13.51,13.54,13.5,13.54,56800.0,11.7727,11.7989,11.764,11.7989,56800.0
2010-04-15 10:05:00,13.54,13.56,13.53,13.56,59400.0,11.7989,11.8163,11.7901,11.8163,59400.0
2010-04-15 10:10:00,13.56,13.56,13.54,13.54,73700.0,11.8163,11.8163,11.7989,11.7989,73700.0
2010-04-15 10:15:00,13.55,13.55,13.52,13.52,53300.0,11.8076,11.8076,11.7814,11.7814,53300.0
2010-04-15 10:20:00,13.53,13.53,13.5,13.51,87400.0,11.7901,11.7901,11.764,11.7727,87400.0
2010-04-15 10:25:00,13.51,13.53,13.46,13.47,232300.0,11.7727,11.7901,11.7291,11.7379,232300.0
2010-04-15 10:30:00,13.47,13.52,13.46,13.52,108000.0,11.7379,11.7814,11.7291,11.7814,108000.0
2010-04-15 10:35:00,13.52,13.54,13.51,13.52,91000.0,11.7814,11.7989,11.7727,11.7814,91000.0
2010-04-15 10:40:00,13.52,13.55,13.52,13.53,37100.0,11.7814,11.8076,11.7814,11.7901,37100.0
2010-04-15 10:45:00,13.53,13.55,13.51,13.53,69500.0,11.7901,11.8076,11.7727,11.7901,69500.0
2010-04-15 10:50:00,13.53,13.53,13.49,13.49,85800.0,11.7901,11.7901,11.7553,11.7553,85800.0
2010-04-15 10:55:00,13.49,13.5,13.48,13.49,60300.0,11.7553,11.764,11.7466,11.7553,60300.0
2010-04-15 11:00:00,13.49,13.49,13.46,13.47,81800.0,11.7553,11.7553,11.7291,11.7379,81800.0
2010-04-15 11:05:00,13.46,13.48,13.44,13.44,164400.0,11.7291,11.7466,11.7117,11.7117,164400.0
2010-04-15 11:10:00,13.44,13.45,13.44,13.44,36500.0,11.7117,11.7204,11.7117,11.7117,36500.0
2010-04-15 11:15:00,13.44,13.46,13.43,13.44,86400.0,11.7117,11.7291,11.703,11.7117,86400.0
2010-04-15 11:20:00,13.44,13.45,13.43,13.44,65300.0,11.7117,11.7204,11.703,11.7117,65300.0
2010-04-15 11:25:00,13.43,13.44,13.41,13.41,111300.0,11.703,11.7117,11.6856,11.6856,111300.0
2010-04-15 11:30:00,13.41,13.42,13.37,13.4,71200.0,11.6856,11.6943,11.6507,11.6769,71200.0
2010-04-15 11:35:00,13.4,13.4,13.39,13.4,44800.0,11.6769,11.6769,11.6681,11.6769,44800.0
2010-04-15 11:40:00,13.4,13.4,13.36,13.36,113000.0,11.6769,11.6769,11.642,11.642,113000.0
2010-04-15 11:45:00,13.36,13.39,13.36,13.38,147400.0,11.642,11.6681,11.642,11.6594,147400.0
2010-04-15 11:50:00,13.38,13.39,13.37,13.38,30400.0,11.6594,11.6681,11.6507,11.6594,30400.0
2010-04-15 11:55:00,13.38,13.4,13.37,13.4,65900.0,11.6594,11.6769,11.6507,11.6769,65900.0
2010-04-15 12:00:00,13.39,13.4,13.38,13.39,65400.0,11.6681,11.6769,11.6594,11.6681,65400.0
2010-04-15 12:05:00,13.39,13.4,13.38,13.38,21500.0,11.6681,11.6769,11.6594,11.6594,21500.0
2010-04-15 12:10:00,13.38,13.43,13.37,13.43,91700.0,11.6594,11.703,11.6507,11.703,91700.0
2010-04-15 12:15:00,13.42,13.43,13.41,13.41,35000.0,11.6943,11.703,11.6856,11.6856,35000.0
2010-04-15 12:20:00,13.41,13.42,13.39,13.39,50500.0,11.6856,11.6943,11.6681,11.6681,50500.0
2010-04-15 12:25:00,13.4,13.4,13.39,13.4,45600.0,11.6769,11.6769,11.6681,11.6769,45600.0
2010-04-15 12:30:00,13.4,13.41,13.39,13.4,17200.0,11.6769,11.6856,11.6681,11.6769,17200.0
2010-04-15 12:35:00,13.4,13.42,13.4,13.42,38100.0,11.6769,11.6943,11.6769,11.6943,38100.0
2010-04-15 12:40:00,13.42,13.42,13.41,13.41,28700.0,11.6943,11.6943,11.6856,11.6856,28700.0
2010-04-15 12:45:00,13.41,13.42,13.4,13.4,26600.0,11.6856,11.6943,11.6769,11.6769,26600.0
2010-04-15 12:50:00,13.4,13.41,13.4,13.41,11400.0,11.6769,11.6856,11.6769,11.6856,11400.0
2010-04-15 12:55:00,13.41,13.45,13.4,13.43,74800.0,11.6856,11.7204,11.6769,11.703,74800.0
2010-04-15 13:00:00,13.44,13.45,13.42,13.45,66500.0,11.7117,11.7204,11.6943,11.7204,66500.0
2010-04-15 13:05:00,13.45,13.5,13.44,13.49,407700.0,11.7204,11.764,11.7117,11.7553,407700.0
2010-04-15 13:10:00,13.48,13.52,13.47,13.48,197000.0,11.7466,11.7814,11.7379,11.7466,197000.0
2010-04-15 13:15:00,13.49,13.51,13.48,13.51,60200.0,11.7553,11.7727,11.7466,11.7727,60200.0
2010-04-15 13:20:00,13.51,13.52,13.46,13.47,184500.0,11.7727,11.7814,11.7291,11.7379,184500.0
2010-04-15 13:25:00,13.47,13.49,13.47,13.48,23200.0,11.7379,11.7553,11.7379,11.7466,23200.0
2010-04-15 13:30:00,13.48,13.53,13.48,13.53,365600.0,11.7466,11.7901,11.7466,11.7901,365600.0
2010-04-15 13:35:00,13.53,13.56,13.52,13.54,228800.0,11.7901,11.8163,11.7814,11.7989,228800.0
2010-04-15 13:40:00,13.53,13.54,13.52,13.54,41000.0,11.7901,11.7989,11.7814,11.7989,41000.0
2010-04-15 13:45:00,13.54,13.55,13.53,13.55,48100.0,11.7989,11.8076,11.7901,11.8076,48100.0
2010-04-15 13:50:00,13.55,13.56,13.54,13.55,152200.0,11.8076,11.8163,11.7989,11.8076,152200.0
2010-04-15 13:55:00,13.55,13.56,13.54,13.56,89100.0,11.8076,11.8163,11.7989,11.8163,89100.0
2010-04-15 14:00:00,13.56,13.56,13.54,13.54,81000.0,11.8163,11.8163,11.7989,11.7989,81000.0
2010-04-15 14:05:00,13.54,13.56,13.53,13.53,65100.0,11.7989,11.8163,11.7901,11.7901,65100.0
2010-04-15 14:10:00,13.55,13.55,13.51,13.53,94400.0,11.8076,11.8076,11.7727,11.7901,94400.0
2010-04-15 14:15:00,13.53,13.56,13.52,13.56,1094800.0,11.7901,11.8163,11.7814,11.8163,1094800.0
2010-04-15 14:20:00,13.56,13.56,13.55,13.56,34600.0,11.8163,11.8163,11.8076,11.8163,34600.0
2010-04-15 14:25:00,13.56,13.56,13.55,13.55,15900.0,11.8163,11.8163,11.8076,11.8076,15900.0
2010-04-15 14:30:00,13.56,13.56,13.52,13.52,65000.0,11.8163,11.8163,11.7814,11.7814,65000.0
2010-04-15 14:35:00,13.52,13.53,13.5,13.5,36400.0,11.7814,11.7901,11.764,11.764,36400.0
2010-04-15 14:40:00,13.5,13.53,13.5,13.52,61900.0,11.764,11.7901,11.764,11.7814,61900.0
2010-04-15 14:45:00,13.52,13.53,13.5,13.52,99700.0,11.7814,11.7901,11.764,11.7814,99700.0
2010-04-15 14:50:00,13.51,13.52,13.5,13.52,52900.0,11.7727,11.7814,11.764,11.7814,52900.0
2010-04-15 14:55:00,13.52,13.53,13.51,13.53,63300.0,11.7814,11.7901,11.7727,11.7901,63300.0
2010-04-15 15:00:00,13.53,13.53,13.5,13.52,73400.0,11.7901,11.7901,11.764,11.7814,73400.0
2010-04-15 15:05:00,13.52,13.52,13.51,13.51,22300.0,11.7814,11.7814,11.7727,11.7727,22300.0
2010-04-15 15:10:00,13.52,13.52,13.5,13.5,53000.0,11.7814,11.7814,11.764,11.764,53000.0
2010-04-15 15:15:00,13.5,13.51,13.5,13.5,13600.0,11.764,11.7727,11.764,11.764,13600.0
2010-04-15 15:20:00,13.5,13.52,13.49,13.5,468700.0,11.764,11.7814,11.7553,11.764,468700.0
2010-04-15 15:25:00,13.51,13.51,13.5,13.51,35500.0,11.7727,11.7727,11.764,11.7727,35500.0
2010-04-15 15:30:00,13.5,13.51,13.49,13.5,88400.0,11.764,11.7727,11.7553,11.764,88400.0
2010-04-15 15:35:00,13.49,13.51,13.49,13.51,122100.0,11.7553,11.7727,11.7553,11.7727,122100.0
2010-04-15 15:40:00,13.51,13.53,13.5,13.53,95200.0,11.7727,11.7901,11.764,11.7901,95200.0
2010-04-15 15:45:00,13.53,13.56,13.51,13.53,290100.0,11.7901,11.8163,11.7727,11.7901,290100.0
2010-04-15 15:50:00,13.53,13.55,13.52,13.53,340900.0,11.7901,11.8076,11.7814,11.7901,340900.0
2010-04-15 15:55:00,13.54,13.55,13.53,13.54,760700.0,11.7989,11.8076,11.7901,11.7989,760700.0
2010-04-16 09:30:00,13.5,13.52,13.49,13.51,502100.0,11.764,11.7814,11.7553,11.7727,502100.0
2010-04-16 09:35:00,13.52,13.52,13.47,13.52,108600.0,11.7814,11.7814,11.7379,11.7814,108600.0
2010-04-16 09:40:00,13.51,13.51,13.47,13.5,80600.0,11.7727,11.7727,11.7379,11.764,80600.0
2010-04-16 09:45:00,13.5,13.53,13.5,13.52,102700.0,11.764,11.7901,11.764,11.7814,102700.0
2010-04-16 09:50:00,13.53,13.53,13.48,13.48,83300.0,11.7901,11.7901,11.7466,11.7466,83300.0
2010-04-16 09:55:00,13.48,13.48,13.41,13.44,134200.0,11.7466,11.7466,11.6856,11.7117,134200.0
2010-04-16 10:00:00,13.43,13.47,13.43,13.46,74500.0,11.703,11.7379,11.703,11.7291,74500.0
2010-04-16 10:05:00,13.46,13.46,13.44,13.44,60100.0,11.7291,11.7291,11.7117,11.7117,60100.0
2010-04-16 10:10:00,13.44,13.46,13.44,13.46,69200.0,11.7117,11.7291,11.7117,11.7291,69200.0
2010-04-16 10:15:00,13.46,13.5,13.45,13.48,115900.0,11.7291,11.764,11.7204,11.7466,115900.0
2010-04-16 10:20:00,13.48,13.49,13.47,13.47,82000.0,11.7466,11.7553,11.7379,11.7379,82000.0
2010-04-16 10:25:00,13.47,13.5,13.47,13.48,69000.0,11.7379,11.764,11.7379,11.7466,69000.0
2010-04-16 10:30:00,13.48,13.5,13.48,13.5,53100.0,11.7466,11.764,11.7466,11.764,53100.0
2010-04-16 10:35:00,13.51,13.51,13.42,13.42,107800.0,11.7727,11.7727,11.6943,11.6943,107800.0
2010-04-16 10:40:00,13.42,13.47,13.4,13.45,206000.0,11.6943,11.7379,11.6769,11.7204,206000.0
2010-04-16 10:45:00,13.44,13.45,13.41,13.41,96100.0,11.7117,11.7204,11.6856,11.6856,96100.0
2010-04-16 10:50:00,13.4,13.43,13.37,13.38,142200.0,11.6769,11.703,11.6507,11.6594,142200.0
2010-04-16 10:55:00,13.38,13.42,13.38,13.42,82100.0,11.6594,11.6943,11.6594,11.6943,82100.0
2010-04-16 11:00:00,13.41,13.42,13.36,13.41,248800.0,11.6856,11.6943,11.642,11.6856,248800.0
2010-04-16 11:05:00,13.41,13.44,13.38,13.38,101400.0,11.6856,11.7117,11.6594,11.6594,101400.0
2010-04-16 11:10:00,13.38,13.4,13.36,13.36,80100.0,11.6594,11.6769,11.642,11.642,80100.0
2010-04-16 11:15:00,13.36,13.37,13.28,13.29,107000.0,11.642,11.6507,11.5723,11.581,107000.0
2010-04-16 11:20:00,13.29,13.31,13.27,13.31,101900.0,11.581,11.5984,11.5636,11.5984,101900.0
2010-04-16 11:25:00,13.3,13.32,13.27,13.28,159200.0,11.5897,11.6071,11.5636,11.5723,159200.0
2010-04-16 11:30:00,13.27,13.31,13.26,13.27,96600.0,11.5636,11.5984,11.5549,11.5636,96600.0
2010-04-16 11:35:00,13.27,13.3,13.26,13.27,89800.0,11.5636,11.5897,11.5549,11.5636,89800.0
2010-04-16 11:40:00,13.28,13.28,13.27,13.27,70400.0,11.5723,11.5723,11.5636,11.5636,70400.0
2010-04-16 11:45:00,13.26,13.26,13.22,13.26,146900.0,11.5549,11.5549,11.52,11.5549,146900.0
2010-04-16 11:50:00,13.27,13.29,13.21,13.28,115500.0,11.5636,11.581,11.5113,11.5723,115500.0
2010-04-16 11:55:00,13.28,13.3,13.26,13.3,146200.0,11.5723,11.5897,11.5549,11.5897,146200.0
2010-04-16 12:00:00,13.31,13.32,13.25,13.29,124700.0,11.5984,11.6071,11.5461,11.581,124700.0
2010-04-16 12:05:00,13.3,13.32,13.27,13.32,102500.0,11.5897,11.6071,11.5636,11.6071,102500.0
2010-04-16 12:10:00,13.32,13.33,13.31,13.32,83000.0,11.6071,11.6159,11.5984,11.6071,83000.0
2010-04-16 12:15:00,13.32,13.33,13.31,13.32,46600.0,11.6071,11.6159,11.5984,11.6071,46600.0
2010-04-16 12:20:00,13.31,13.33,13.31,13.32,62800.0,11.5984,11.6159,11.5984,11.6071,62800.0
2010-04-16 12:25:00,13.31,13.33,13.3,13.33,123800.0,11.5984,11.6159,11.5897,11.6159,123800.0
2010-04-16 12:30:00,13.33,13.33,13.29,13.33,81500.0,11.6159,11.6159,11.581,11.6159,81500.0
2010-04-16 12:35:00,13.33,13.33,13.28,13.32,127600.0,11.6159,11.6159,11.5723,11.6071,127600.0
2010-04-16 12:40:00,13.31,13.36,13.3,13.35,320300.0,11.5984,11.642,11.5897,11.6333,320300.0
2010-04-16 12:45:00,13.36,13.36,13.34,13.35,55300.0,11.642,11.642,11.6246,11.6333,55300.0
2010-04-16 12:50:00,13.35,13.38,13.34,13.38,61100.0,11.6333,11.6594,11.6246,11.6594,61100.0
2010-04-16 12:55:00,13.37,13.4,13.34,13.37,93700.0,11.6507,11.6769,11.6246,11.6507,93700.0
2010-04-16 13:00:00,13.37,13.4,13.36,13.38,80600.0,11.6507,11.6769,11.642,11.6594,80600.0
2010-04-16 13:05:00,13.39,13.4,13.38,13.39,47600.0,11.6681,11.6769,11.6594,11.6681,47600.0
2010-04-16 13:10:00,13.39,13.4,13.38,13.38,54500.0,11.6681,11.6769,11.6594,11.6594,54500.0
2010-04-16 13:15:00,13.38,13.39,13.36,13.37,61700.0,11.6594,11.6681,11.642,11.6507,61700.0
2010-04-16 13:20:00,13.38,13.38,13.34,13.35,66800.0,11.6594,11.6594,11.6246,11.6333,66800.0
2010-04-16 13:25:00,13.34,13.38,13.33,13.33,90400.0,11.6246,11.6594,11.6159,11.6159,90400.0
2010-04-16 13:30:00,13.33,13.35,13.32,13.33,75400.0,11.6159,11.6333,11.6071,11.6159,75400.0
2010-04-16 13:35:00,13.33,13.33,13.31,13.33,45000.0,11.6159,11.6159,11.5984,11.6159,45000.0
2010-04-16 13:40:00,13.33,13.35,13.31,13.32,58500.0,11.6159,11.6333,11.5984,11.6071,58500.0
2010-04-16 13:45:00,13.33,13.33,13.31,13.32,33100.0,11.6159,11.6159,11.5984,11.6071,33100.0
2010-04-16 13:50:00,13.31,13.34,13.31,13.33,58900.0,11.5984,11.6246,11.5984,11.6159,58900.0
2010-04-16 13:55:00,13.34,13.35,13.32,13.35,44500.0,11.6246,11.6333,11.6071,11.6333,44500.0
2010-04-16 14:00:00,13.34,13.36,13.33,13.35,34300.0,11.6246,11.642,11.6159,11.6333,34300.0
2010-04-16 14:05:00,13.35,13.42,13.34,13.41,267400.0,11.6333,11.6943,11.6246,11.6856,267400.0
2010-04-16 14:10:00,13.41,13.45,13.41,13.43,210200.0,11.6856,11.7204,11.6856,11.703,210200.0
2010-04-16 14:15:00,13.43,13.44,13.42,13.43,42800.0,11.703,11.7117,11.6943,11.703,42800.0
2010-04-16 14:20:00,13.43,13.44,13.42,13.44,51300.0,11.703,11.7117,11.6943,11.7117,51300.0
2010-04-16 14:25:00,13.44,13.44,13.42,13.43,47900.0,11.7117,11.7117,11.6943,11.703,47900.0
2010-04-16 14:30:00,13.43,13.44,13.42,13.44,27700.0,11.703,11.7117,11.6943,11.7117,27700.0
2010-04-16 14:35:00,13.44,13.44,13.4,13.42,97800.0,11.7117,11.7117,11.6769,11.6943,97800.0
2010-04-16 14:40:00,13.41,13.43,13.4,13.42,194200.0,11.6856,11.703,11.6769,11.6943,194200.0
2010-04-16 14:45:00,13.41,13.43,13.39,13.41,245200.0,11.6856,11.703,11.6681,11.6856,245200.0
2010-04-16 14:50:00,13.4,13.42,13.39,13.4,218300.0,11.6769,11.6943,11.6681,11.6769,218300.0
2010-04-16 14:55:00,13.41,13.41,13.37,13.37,84100.0,11.6856,11.6856,11.6507,11.6507,84100.0
2010-04-16 15:00:00,13.38,13.41,13.36,13.4,113600.0,11.6594,11.6856,11.642,11.6769,113600.0
2010-04-16 15:05:00,13.41,13.41,13.38,13.4,120600.0,11.6856,11.6856,11.6594,11.6769,120600.0
2010-04-16 15:10:00,13.4,13.41,13.37,13.39,156500.0,11.6769,11.6856,11.6507,11.6681,156500.0
2010-04-16 15:15:00,13.39,13.4,13.37,13.39,70300.0,11.6681,11.6769,11.6507,11.6681,70300.0
2010-04-16 15:20:00,13.39,13.41,13.38,13.4,51200.0,11.6681,11.6856,11.6594,11.6769,51200.0
2010-04-16 15:25:00,13.4,13.41,13.39,13.39,53900.0,11.6769,11.6856,11.6681,11.6681,53900.0
2010-04-16 15:30:00,13.39,13.4,13.38,13.4,105100.0,11.6681,11.6769,11.6594,11.6769,105100.0
2010-04-16 15:35:00,13.4,13.41,13.39,13.4,139800.0,11.6769,11.6856,11.6681,11.6769,139800.0
2010-04-16 15:40:00,13.4,13.4,13.39,13.4,46500.0,11.6769,11.6769,11.6681,11.6769,46500.0
2010-04-16 15:45:00,13.4,13.41,13.37,13.39,197400.0,11.6769,11.6856,11.6507,11.6681,197400.0
2010-04-16 15:50:00,13.39,13.4,13.38,13.39,174800.0,11.6681,11.6769,11.6594,11.6681,174800.0
2010-04-16 15:55:00,13.38,13.39,13.36,13.37,342500.0,11.6594,11.6681,11.642,11.6507,342500.0
2010-04-19 09:30:00,13.58,13.63,13.5,13.61,407200.0,11.8337,11.8773,11.764,11.8599,407200.0
2010-04-19 09:35:00,13.62,13.7,13.59,13.67,405600.0,11.8686,11.9383,11.8424,11.9121,405600.0
2010-04-19 09:40:00,13.66,13.75,13.65,13.75,332900.0,11.9034,11.9818,11.8947,11.9818,332900.0
2010-04-19 09:45:00,13.75,13.81,13.72,13.81,396300.0,11.9818,12.0341,11.9557,12.0341,396300.0
2010-04-19 09:50:00,13.81,13.83,13.8,13.81,247300.0,12.0341,12.0516,12.0254,12.0341,247300.0
2010-04-19 09:55:00,13.81,13.83,13.8,13.81,249300.0,12.0341,12.0516,12.0254,12.0341,249300.0
2010-04-19 10:00:00,13.81,13.85,13.75,13.75,520400.0,12.0341,12.069,11.9818,11.9818,520400.0
2010-04-19 10:05:00,13.75,13.85,13.73,13.85,262300.0,11.9818,12.069,11.9644,12.069,262300.0
2010-04-19 10:10:00,13.85,13.91,13.84,13.89,463100.0,12.069,12.1213,12.0603,12.1038,463100.0
2010-04-19 10:15:00,13.9,13.94,13.89,13.94,191000.0,12.1126,12.1474,12.1038,12.1474,191000.0
2010-04-19 10:20:00,13.94,13.94,13.91,13.94,259600.0,12.1474,12.1474,12.1213,12.1474,259600.0
2010-04-19 10:25:00,13.94,13.95,13.89,13.91,388400.0,12.1474,12.1561,12.1038,12.1213,388400.0
2010-04-19 10:30:00,13.9,13.91,13.87,13.91,185300.0,12.1126,12.1213,12.0864,12.1213,185300.0
2010-04-19 10:35:00,13.91,13.91,13.8,13.8,327100.0,12.1213,12.1213,12.0254,12.0254,327100.0
2010-04-19 10:40:00,13.8,13.87,13.79,13.82,305500.0,12.0254,12.0864,12.0167,12.0428,305500.0
2010-04-19 10:45:00,13.82,13.85,13.81,13.83,178100.0,12.0428,12.069,12.0341,12.0516,178100.0
2010-04-19 10:50:00,13.82,13.83,13.74,13.75,304100.0,12.0428,12.0516,11.9731,11.9818,304100.0
2010-04-19 10:55:00,13.74,13.82,13.74,13.82,243200.0,11.9731,12.0428,11.9731,12.0428,243200.0
2010-04-19 11:00:00,13.82,13.82,13.8,13.8,134900.0,12.0428,12.0428,12.0254,12.0254,134900.0
2010-04-19 11:05:00,13.8,13.81,13.77,13.78,150200.0,12.0254,12.0341,11.9993,12.008,150200.0
2010-04-19 11:10:00,13.78,13.78,13.75,13.76,178800.0,12.008,12.008,11.9818,11.9906,178800.0
2010-04-19 11:15:00,13.76,13.81,13.75,13.8,162700.0,11.9906,12.0341,11.9818,12.0254,162700.0
2010-04-19 11:20:00,13.8,13.8,13.73,13.75,187100.0,12.0254,12.0254,11.9644,11.9818,187100.0
2010-04-19 11:25:00,13.75,13.75,13.69,13.7,164000.0,11.9818,11.9818,11.9296,11.9383,164000.0
2010-04-19 11:30:00,13.7,13.76,13.69,13.76,152100.0,11.9383,11.9906,11.9296,11.9906,152100.0
2010-04-19 11:35:00,13.76,13.77,13.75,13.75,129100.0,11.9906,11.9993,11.9818,11.9818,129100.0
2010-04-19 11:40:00,13.76,13.78,13.74,13.75,287900.0,11.9906,12.008,11.9731,11.9818,287900.0
2010-04-19 11:45:00,13.75,13.76,13.68,13.69,152900.0,11.9818,11.9906,11.9208,11.9296,152900.0
2010-04-19 11:50:00,13.68,13.69,13.62,13.65,165600.0,11.9208,11.9296,11.8686,11.8947,165600.0
2010-04-19 11:55:00,13.65,13.65,13.61,13.61,202200.0,11.8947,11.8947,11.8599,11.8599,202200.0
2010-04-19 12:00:00,13.61,13.64,13.61,13.64,160600.0,11.8599,11.886,11.8599,11.886,160600.0
2010-04-19 12:05:00,13.64,13.64,13.56,13.56,225900.0,11.886,11.886,11.8163,11.8163,225900.0
2010-04-19 12:10:00,13.56,13.58,13.51,13.52,369300.0,11.8163,11.8337,11.7727,11.7814,369300.0
2010-04-19 12:15:00,13.51,13.55,13.5,13.54,219800.0,11.7727,11.8076,11.764,11.7989,219800.0
2010-04-19 12:20:00,13.54,13.59,13.52,13.52,217700.0,11.7989,11.8424,11.7814,11.7814,217700.0
2010-04-19 12:25:00,13.52,13.54,13.52,13.53,157000.0,11.7814,11.7989,11.7814,11.7901,157000.0
2010-04-19 12:30:00,13.53,13.56,13.52,13.55,201100.0,11.7901,11.8163,11.7814,11.8076,201100.0
2010-04-19 12:35:00,13.55,13.56,13.54,13.55,136200.0,11.8076,11.8163,11.7989,11.8076,136200.0
2010-04-19 12:40:00,13.55,13.58,13.53,13.58,143500.0,11.8076,11.8337,11.7901,11.8337,143500.0
2010-04-19 12:45:00,13.57,13.65,13.57,13.65,122200.0,11.825,11.8947,11.825,11.8947,122200.0
2010-04-19 12:50:00,13.65,13.68,13.63,13.68,133600.0,11.8947,11.9208,11.8773,11.9208,133600.0
2010-04-19 12:55:00,13.67,13.69,13.65,13.68,137400.0,11.9121,11.9296,11.8947,11.9208,137400.0
2010-04-19 13:00:00,13.67,13.68,13.65,13.67,164800.0,11.9121,11.9208,11.8947,11.9121,164800.0
2010-04-19 13:05:00,13.67,13.7,13.64,13.65,191600.0,11.9121,11.9383,11.886,11.8947,191600.0
2010-04-19 13:10:00,13.64,13.69,13.63,13.69,287200.0,11.886,11.9296,11.8773,11.9296,287200.0
2010-04-19 13:15:00,13.69,13.71,13.65,13.66,190700.0,11.9296,11.947,11.8947,11.9034,190700.0
2010-04-19 13:20:00,13.65,13.69,13.65,13.69,82600.0,11.8947,11.9296,11.8947,11.9296,82600.0
2010-04-19 13:25:00,13.69,13.71,13.66,13.66,85600.0,11.9296,11.947,11.9034,11.9034,85600.0
2010-04-19 13:30:00,13.66,13.67,13.63,13.64,134700.0,11.9034,11.9121,11.8773,11.886,134700.0
2010-04-19 13:35:00,13.64,13.65,13.61,13.61,146600.0,11.886,11.8947,11.8599,11.8599,146600.0
2010-04-19 13:40:00,13.61,13.65,13.61,13.64,46900.0,11.8599,11.8947,11.8599,11.886,46900.0
2010-04-19 13:45:00,13.64,13.65,13.62,13.63,29400.0,11.886,11.8947,11.8686,11.8773,29400.0
2010-04-19 13:50:00,13.63,13.64,13.6,13.61,48000.0,11.8773,11.886,11.8511,11.8599,48000.0
2010-04-19 13:55:00,13.61,13.62,13.6,13.61,47000.0,11.8599,11.8686,11.8511,11.8599,47000.0
2010-04-19 14:00:00,13.61,13.62,13.59,13.62,33800.0,11.8599,11.8686,11.8424,11.8686,33800.0
2010-04-19 14:05:00,13.63,13.67,13.62,13.66,124200.0,11.8773,11.9121,11.8686,11.9034,124200.0
2010-04-19 14:10:00,13.65,13.69,13.65,13.66,98600.0,11.8947,11.9296,11.8947,11.9034,98600.0
2010-04-19 14:15:00,13.66,13.71,13.66,13.7,47900.0,11.9034,11.947,11.9034,11.9383,47900.0
2010-04-19 14:20:00,13.69,13.71,13.68,13.7,51100.0,11.9296,11.947,11.9208,11.9383,51100.0
2010-04-19 14:25:00,13.7,13.74,13.69,13.73,66400.0,11.9383,11.9731,11.9296,11.9644,66400.0
2010-04-19 14:30:00,13.74,13.76,13.73,13.76,51300.0,11.9731,11.9906,11.9644,11.9906,51300.0
2010-04-19 14:35:00,13.76,13.78,13.75,13.75,174400.0,11.9906,12.008,11.9818,11.9818,174400.0
2010-04-19 14:40:00,13.76,13.78,13.74,13.76,148100.0,11.9906,12.008,11.9731,11.9906,148100.0
2010-04-19 14:45:00,13.76,13.77,13.73,13.73,87600.0,11.9906,11.9993,11.9644,11.9644,87600.0
2010-04-19 14:50:00,13.73,13.75,13.73,13.74,74300.0,11.9644,11.9818,11.9644,11.9731,74300.0
2010-04-19 14:55:00,13.75,13.8,13.73,13.77,523300.0,11.9818,12.0254,11.9644,11.9993,523300.0
2010-04-19 15:00:00,13.77,13.82,13.75,13.75,157600.0,11.9993,12.0428,11.9818,11.9818,157600.0
2010-04-19 15:05:00,13.75,13.79,13.75,13.76,169400.0,11.9818,12.0167,11.9818,11.9906,169400.0
2010-04-19 15:10:00,13.76,13.82,13.76,13.82,243800.0,11.9906,12.0428,11.9906,12.0428,243800.0
2010-04-19 15:15:00,13.82,13.87,13.82,13.83,513700.0,12.0428,12.0864,12.0428,12.0516,513700.0
2010-04-19 15:20:00,13.84,13.85,13.81,13.82,98400.0,12.0603,12.069,12.0341,12.0428,98400.0
2010-04-19 15:25:00,13.82,13.86,13.82,13.83,107100.0,12.0428,12.0777,12.0428,12.0516,107100.0
2010-04-19 15:30:00,13.84,13.84,13.78,13.82,259100.0,12.0603,12.0603,12.008,12.0428,259100.0
2010-04-19 15:35:00,13.81,13.82,13.76,13.78,130300.0,12.0341,12.0428,11.9906,12.008,130300.0
2010-04-19 15:40:00,13.78,13.8,13.76,13.78,158800.0,12.008,12.0254,11.9906,12.008,158800.0
2010-04-19 15:45:00,13.78,13.83,13.78,13.8,153100.0,12.008,12.0516,12.008,12.0254,153100.0
2010-04-19 15:50:00,13.8,13.82,13.79,13.79,187600.0,12.0254,12.0428,12.0167,12.0167,187600.0
2010-04-19 15:55:00,13.79,13.8,13.74,13.76,486500.0,12.0167,12.0254,11.9731,11.9906,486500.0
2010-04-20 09:30:00,13.82,13.94,13.8,13.87,310200.0,12.0428,12.1474,12.0254,12.0864,310200.0
2010-04-20 09:35:00,13.86,13.94,13.85,13.92,125300.0,12.0777,12.1474,12.069,12.13,125300.0
2010-04-20 09:40:00,13.92,13.95,13.88,13.94,229300.0,12.13,12.1561,12.0951,12.1474,229300.0
2010-04-20 09:45:00,13.93,13.95,13.89,13.89,160900.0,12.1387,12.1561,12.1038,12.1038,160900.0
2010-04-20 09:50:00,13.88,13.89,13.81,13.82,177700.0,12.0951,12.1038,12.0341,12.0428,177700.0
2010-04-20 09:55:00,13.82,13.86,13.75,13.76,144000.0,12.0428,12.0777,11.9818,11.9906,144000.0
2010-04-20 10:00:00,13.75,13.78,13.71,13.72,139600.0,11.9818,12.008,11.947,11.9557,139600.0
2010-04-20 10:05:00,13.72,13.72,13.66,13.67,260100.0,11.9557,11.9557,11.9034,11.9121,260100.0
2010-04-20 10:10:00,13.66,13.67,13.59,13.6,362100.0,11.9034,11.9121,11.8424,11.8511,362100.0
2010-04-20 10:15:00,13.6,13.6,13.54,13.54,232000.0,11.8511,11.8511,11.7989,11.7989,232000.0
2010-04-20 10:20:00,13.54,13.64,13.5,13.64,384000.0,11.7989,11.886,11.764,11.886,384000.0
2010-04-20 10:25:00,13.64,13.64,13.59,13.6,120300.0,11.886,11.886,11.8424,11.8511,120300.0
2010-04-20 10:30:00,13.6,13.67,13.6,13.62,294000.0,11.8511,11.9121,11.8511,11.8686,294000.0
2010-04-20 10:35:00,13.62,13.65,13.57,13.64,275200.0,11.8686,11.8947,11.825,11.886,275200.0
2010-04-20 10:40:00,13.64,13.68,13.64,13.67,158500.0,11.886,11.9208,11.886,11.9121,158500.0
2010-04-20 10:45:00,13.67,13.67,13.6,13.6,133400.0,11.9121,11.9121,11.8511,11.8511,133400.0
2010-04-20 10:50:00,13.6,13.64,13.59,13.63,157700.0,11.8511,11.886,11.8424,11.8773,157700.0
2010-04-20 10:55:00,13.63,13.64,13.58,13.6,101600.0,11.8773,11.886,11.8337,11.8511,101600.0
2010-04-20 11:00:00,13.6,13.62,13.59,13.61,227100.0,11.8511,11.8686,11.8424,11.8599,227100.0
2010-04-20 11:05:00,13.62,13.62,13.57,13.59,130300.0,11.8686,11.8686,11.825,11.8424,130300.0
2010-04-20 11:10:00,13.59,13.59,13.56,13.56,111000.0,11.8424,11.8424,11.8163,11.8163,111000.0
2010-04-20 11:15:00,13.56,13.61,13.56,13.59,205500.0,11.8163,11.8599,11.8163,11.8424,205500.0
2010-04-20 11:20:00,13.59,13.67,13.58,13.65,157300.0,11.8424,11.9121,11.8337,11.8947,157300.0
2010-04-20 11:25:00,13.65,13.66,13.6,13.62,111700.0,11.8947,11.9034,11.8511,11.8686,111700.0
2010-04-20 11:30:00,13.62,13.62,13.58,13.58,62800.0,11.8686,11.8686,11.8337,11.8337,62800.0
2010-04-20 11:35:00,13.59,13.6,13.56,13.59,233900.0,11.8424,11.8511,11.8163,11.8424,233900.0
2010-04-20 11:40:00,13.58,13.59,13.58,13.58,44600.0,11.8337,11.8424,11.8337,11.8337,44600.0
2010-04-20 11:45:00,13.59,13.59,13.53,13.53,125100.0,11.8424,11.8424,11.7901,11.7901,125100.0
2010-04-20 11:50:00,13.53,13.55,13.51,13.54,160500.0,11.7901,11.8076,11.7727,11.7989,160500.0
2010-04-20 11:55:00,13.54,13.55,13.51,13.52,168300.0,11.7989,11.8076,11.7727,11.7814,168300.0
2010-04-20 12:00:00,13.52,13.53,13.52,13.52,89100.0,11.7814,11.7901,11.7814,11.7814,89100.0
2010-04-20 12:05:00,13.52,13.58,13.51,13.58,153100.0,11.7814,11.8337,11.7727,11.8337,153100.0
2010-04-20 12:10:00,13.58,13.59,13.57,13.59,51600.0,11.8337,11.8424,11.825,11.8424,51600.0
2010-04-20 12:15:00,13.59,13.59,13.58,13.59,97900.0,11.8424,11.8424,11.8337,11.8424,97900.0
2010-04-20 12:20:00,13.59,13.61,13.58,13.6,117100.0,11.8424,11.8599,11.8337,11.8511,117100.0
2010-04-20 12:25:00,13.6,13.61,13.59,13.6,159400.0,11.8511,11.8599,11.8424,11.8511,159400.0
2010-04-20 12:30:00,13.61,13.63,13.6,13.62,95200.0,11.8599,11.8773,11.8511,11.8686,95200.0
2010-04-20 12:35:00,13.62,13.63,13.59,13.6,88600.0,11.8686,11.8773,11.8424,11.8511,88600.0
2010-04-20 12:40:00,13.6,13.61,13.57,13.58,76600.0,11.8511,11.8599,11.825,11.8337,76600.0
2010-04-20 12:45:00,13.59,13.59,13.55,13.55,74500.0,11.8424,11.8424,11.8076,11.8076,74500.0
2010-04-20 12:50:00,13.56,13.57,13.56,13.56,116800.0,11.8163,11.825,11.8163,11.8163,116800.0
2010-04-20 12:55:00,13.56,13.59,13.56,13.56,92400.0,11.8163,11.8424,11.8163,11.8163,92400.0
2010-04-20 13:00:00,13.56,13.62,13.56,13.61,54500.0,11.8163,11.8686,11.8163,11.8599,54500.0
2010-04-20 13:05:00,13.6,13.62,13.59,13.62,114900.0,11.8511,11.8686,11.8424,11.8686,114900.0
2010-04-20 13:10:00,13.61,13.62,13.61,13.62,25100.0,11.8599,11.8686,11.8599,11.8686,25100.0
2010-04-20 13:15:00,13.62,13.64,13.61,13.64,79200.0,11.8686,11.886,11.8599,11.886,79200.0
2010-04-20 13:20:00,13.64,13.67,13.63,13.66,81400.0,11.886,11.9121,11.8773,11.9034,81400.0
2010-04-20 13:25:00,13.66,13.66,13.63,13.64,73400.0,11.9034,11.9034,11.8773,11.886,73400.0
2010-04-20 13:30:00,13.63,13.65,13.62,13.62,63400.0,11.8773,11.8947,11.8686,11.8686,63400.0
2010-04-20 13:35:00,13.63,13.63,13.6,13.6,61900.0,11.8773,11.8773,11.8511,11.8511,61900.0
2010-04-20 13:40:00,13.6,13.61,13.6,13.61,51500.0,11.8511,11.8599,11.8511,11.8599,51500.0
2010-04-20 13:45:00,13.61,13.61,13.6,13.61,60300.0,11.8599,11.8599,11.8511,11.8599,60300.0
2010-04-20 13:50:00,13.61,13.63,13.6,13.63,97000.0,11.8599,11.8773,11.8511,11.8773,97000.0
2010-04-20 13:55:00,13.63,13.63,13.58,13.61,94500.0,11.8773,11.8773,11.8337,11.8599,94500.0
2010-04-20 14:00:00,13.6,13.63,13.6,13.62,55800.0,11.8511,11.8773,11.8511,11.8686,55800.0
2010-04-20 14:05:00,13.62,13.63,13.6,13.61,172200.0,11.8686,11.8773,11.8511,11.8599,172200.0
2010-04-20 14:10:00,13.6,13.64,13.6,13.62,85600.0,11.8511,11.886,11.8511,11.8686,85600.0
2010-04-20 14:15:00,13.61,13.62,13.61,13.61,29100.0,11.8599,11.8686,11.8599,11.8599,29100.0
2010-04-20 14:20:00,13.61,13.62,13.6,13.61,47000.0,11.8599,11.8686,11.8511,11.8599,47000.0
2010-04-20 14:25:00,13.61,13.64,13.61,13.62,52400.0,11.8599,11.886,11.8599,11.8686,52400.0
2010-04-20 14:30:00,13.63,13.65,13.6,13.64,82800.0,11.8773,11.8947,11.8511,11.886,82800.0
2010-04-20 14:35:00,13.64,13.65,13.64,13.65,72600.0,11.886,11.8947,11.886,11.8947,72600.0
2010-04-20 14:40:00,13.65,13.65,13.64,13.65,57600.0,11.8947,11.8947,11.886,11.8947,57600.0
2010-04-20 14:45:00,13.65,13.69,13.64,13.68,151700.0,11.8947,11.9296,11.886,11.9208,151700.0
2010-04-20 14:50:00,13.68,13.7,13.67,13.69,75700.0,11.9208,11.9383,11.9121,11.9296,75700.0
2010-04-20 14:55:00,13.7,13.72,13.69,13.71,99200.0,11.9383,11.9557,11.9296,11.947,99200.0
2010-04-20 15:00:00,13.7,13.72,13.69,13.7,74000.0,11.9383,11.9557,11.9296,11.9383,74000.0
2010-04-20 15:05:00,13.71,13.71,13.69,13.71,68500.0,11.947,11.947,11.9296,11.947,68500.0
2010-04-20 15:10:00,13.71,13.71,13.7,13.71,30500.0,11.947,11.947,11.9383,11.947,30500.0
2010-04-20 15:15:00,13.71,13.73,13.7,13.73,59300.0,11.947,11.9644,11.9383,11.9644,59300.0
2010-04-20 15:20:00,13.73,13.73,13.69,13.7,115600.0,11.9644,11.9644,11.9296,11.9383,115600.0
2010-04-20 15:25:00,13.7,13.73,13.69,13.72,48300.0,11.9383,11.9644,11.9296,11.9557,48300.0
2010-04-20 15:30:00,13.71,13.75,13.71,13.73,255600.0,11.947,11.9818,11.947,11.9644,255600.0
2010-04-20 15:35:00,13.73,13.73,13.7,13.73,143800.0,11.9644,11.9644,11.9383,11.9644,143800.0
2010-04-20 15:40:00,13.73,13.74,13.72,13.74,76800.0,11.9644,11.9731,11.9557,11.9731,76800.0
2010-04-20 15:45:00,13.73,13.75,13.71,13.74,173700.0,11.9644,11.9818,11.947,11.9731,173700.0
2010-04-20 15:50:00,13.74,13.75,13.72,13.74,199800.0,11.9731,11.9818,11.9557,11.9731,199800.0
2010-04-20 15:55:00,13.74,13.76,13.73,13.76,309000.0,11.9731,11.9906,11.9644,11.9906,309000.0
2010-04-21 09:30:00,13.82,13.82,13.7,13.72,198000.0,12.0428,12.0428,11.9383,11.9557,198000.0
2010-04-21 09:35:00,13.72,13.74,13.66,13.71,102500.0,11.9557,11.9731,11.9034,11.947,102500.0
2010-04-21 09:40:00,13.71,13.74,13.65,13.7,125000.0,11.947,11.9731,11.8947,11.9383,125000.0
2010-04-21 09:45:00,13.7,13.72,13.69,13.69,85300.0,11.9383,11.9557,11.9296,11.9296,85300.0
2010-04-21 09:50:00,13.69,13.7,13.61,13.68,121100.0,11.9296,11.9383,11.8599,11.9208,121100.0
2010-04-21 09:55:00,13.69,13.7,13.65,13.67,78500.0,11.9296,11.9383,11.8947,11.9121,78500.0
2010-04-21 10:00:00,13.67,13.68,13.63,13.65,231900.0,11.9121,11.9208,11.8773,11.8947,231900.0
2010-04-21 10:05:00,13.65,13.71,13.63,13.68,169500.0,11.8947,11.947,11.8773,11.9208,169500.0
2010-04-21 10:10:00,13.68,13.68,13.64,13.65,128700.0,11.9208,11.9208,11.886,11.8947,128700.0
2010-04-21 10:15:00,13.65,13.66,13.61,13.61,123700.0,11.8947,11.9034,11.8599,11.8599,123700.0
2010-04-21 10:20:00,13.62,13.7,13.61,13.7,278600.0,11.8686,11.9383,11.8599,11.9383,278600.0
2010-04-21 10:25:00,13.7,13.71,13.67,13.67,106000.0,11.9383,11.947,11.9121,11.9121,106000.0
2010-04-21 10:30:00,13.67,13.71,13.67,13.71,120900.0,11.9121,11.947,11.9121,11.947,120900.0
2010-04-21 10:35:00,13.71,13.71,13.68,13.68,80900.0,11.947,11.947,11.9208,11.9208,80900.0
2010-04-21 10:40:00,13.68,13.71,13.68,13.69,91200.0,11.9208,11.947,11.9208,11.9296,91200.0
2010-04-21 10:45:00,13.69,13.7,13.69,13.69,90600.0,11.9296,11.9383,11.9296,11.9296,90600.0
2010-04-21 10:50:00,13.69,13.7,13.66,13.69,241300.0,11.9296,11.9383,11.9034,11.9296,241300.0
2010-04-21 10:55:00,13.69,13.69,13.67,13.68,81800.0,11.9296,11.9296,11.9121,11.9208,81800.0
2010-04-21 11:00:00,13.68,13.7,13.68,13.69,139100.0,11.9208,11.9383,11.9208,11.9296,139100.0
2010-04-21 11:05:00,13.69,13.69,13.64,13.65,151700.0,11.9296,11.9296,11.886,11.8947,151700.0
2010-04-21 11:10:00,13.65,13.66,13.61,13.63,145700.0,11.8947,11.9034,11.8599,11.8773,145700.0
2010-04-21 11:15:00,13.63,13.69,13.62,13.68,129000.0,11.8773,11.9296,11.8686,11.9208,129000.0
2010-04-21 11:20:00,13.68,13.69,13.65,13.65,80300.0,11.9208,11.9296,11.8947,11.8947,80300.0
2010-04-21 11:25:00,13.65,13.65,13.58,13.58,213500.0,11.8947,11.8947,11.8337,11.8337,213500.0
2010-04-21 11:30:00,13.58,13.58,13.52,13.52,274000.0,11.8337,11.8337,11.7814,11.7814,274000.0
2010-04-21 11:35:00,13.52,13.57,13.52,13.57,132400.0,11.7814,11.825,11.7814,11.825,132400.0
2010-04-21 11:40:00,13.57,13.57,13.52,13.53,147600.0,11.825,11.825,11.7814,11.7901,147600.0
2010-04-21 11:45:00,13.55,13.57,13.52,13.52,140500.0,11.8076,11.825,11.7814,11.7814,140500.0
2010-04-21 11:50:00,13.52,13.53,13.5,13.51,156800.0,11.7814,11.7901,11.764,11.7727,156800.0
2010-04-21 11:55:00,13.51,13.56,13.51,13.55,107500.0,11.7727,11.8163,11.7727,11.8076,107500.0
2010-04-21 12:00:00,13.55,13.59,13.55,13.58,106200.0,11.8076,11.8424,11.8076,11.8337,106200.0
2010-04-21 12:05:00,13.58,13.59,13.57,13.57,73400.0,11.8337,11.8424,11.825,11.825,73400.0
2010-04-21 12:10:00,13.57,13.6,13.57,13.6,70200.0,11.825,11.8511,11.825,11.8511,70200.0
2010-04-21 12:15:00,13.59,13.6,13.59,13.6,72100.0,11.8424,11.8511,11.8424,11.8511,72100.0
2010-04-21 12:20:00,13.6,13.6,13.59,13.6,72500.0,11.8511,11.8511,11.8424,11.8511,72500.0
2010-04-21 12:25:00,13.59,13.65,13.59,13.6,242100.0,11.8424,11.8947,11.8424,11.8511,242100.0
2010-04-21 12:30:00,13.6,13.62,13.59,13.62,116600.0,11.8511,11.8686,11.8424,11.8686,116600.0
2010-04-21 12:35:00,13.62,13.65,13.6,13.64,98800.0,11.8686,11.8947,11.8511,11.886,98800.0
2010-04-21 12:40:00,13.63,13.64,13.61,13.62,134000.0,11.8773,11.886,11.8599,11.8686,134000.0
2010-04-21 12:45:00,13.62,13.63,13.58,13.6,136800.0,11.8686,11.8773,11.8337,11.8511,136800.0
2010-04-21 12:50:00,13.61,13.63,13.6,13.6,96100.0,11.8599,11.8773,11.8511,11.8511,96100.0
2010-04-21 12:55:00,13.6,13.69,13.6,13.69,185600.0,11.8511,11.9296,11.8511,11.9296,185600.0
2010-04-21 13:00:00,13.69,13.69,13.65,13.66,54600.0,11.9296,11.9296,11.8947,11.9034,54600.0
2010-04-21 13:05:00,13.66,13.67,13.64,13.64,38300.0,11.9034,11.9121,11.886,11.886,38300.0
2010-04-21 13:10:00,13.64,13.65,13.6,13.6,31200.0,11.886,11.8947,11.8511,11.8511,31200.0
2010-04-21 13:15:00,13.6,13.64,13.6,13.61,111400.0,11.8511,11.886,11.8511,11.8599,111400.0
2010-04-21 13:20:00,13.6,13.61,13.57,13.57,49300.0,11.8511,11.8599,11.825,11.825,49300.0
2010-04-21 13:25:00,13.57,13.59,13.57,13.58,54500.0,11.825,11.8424,11.825,11.8337,54500.0
2010-04-21 13:30:00,13.58,13.58,13.57,13.57,22900.0,11.8337,11.8337,11.825,11.825,22900.0
2010-04-21 13:35:00,13.58,13.58,13.55,13.56,80300.0,11.8337,11.8337,11.8076,11.8163,80300.0
2010-04-21 13:40:00,13.56,13.57,13.53,13.53,62100.0,11.8163,11.825,11.7901,11.7901,62100.0
2010-04-21 13:45:00,13.54,13.58,13.53,13.55,83300.0,11.7989,11.8337,11.7901,11.8076,83300.0
2010-04-21 13:50:00,13.54,13.56,13.54,13.56,26400.0,11.7989,11.8163,11.7989,11.8163,26400.0
2010-04-21 13:55:00,13.55,13.62,13.55,13.62,79900.0,11.8076,11.8686,11.8076,11.8686,79900.0
2010-04-21 14:00:00,13.62,13.62,13.57,13.58,77200.0,11.8686,11.8686,11.825,11.8337,77200.0
2010-04-21 14:05:00,13.57,13.57,13.54,13.55,48700.0,11.825,11.825,11.7989,11.8076,48700.0
2010-04-21 14:10:00,13.54,13.57,13.53,13.56,95800.0,11.7989,11.825,11.7901,11.8163,95800.0
2010-04-21 14:15:00,13.56,13.56,13.51,13.52,79200.0,11.8163,11.8163,11.7727,11.7814,79200.0
2010-04-21 14:20:00,13.51,13.53,13.5,13.5,92700.0,11.7727,11.7901,11.764,11.764,92700.0
2010-04-21 14:25:00,13.51,13.52,13.5,13.5,71700.0,11.7727,11.7814,11.764,11.764,71700.0
2010-04-21 14:30:00,13.51,13.51,13.46,13.48,177300.0,11.7727,11.7727,11.7291,11.7466,177300.0
2010-04-21 14:35:00,13.48,13.54,13.47,13.54,133400.0,11.7466,11.7989,11.7379,11.7989,133400.0
2010-04-21 14:40:00,13.54,13.54,13.52,13.52,58000.0,11.7989,11.7989,11.7814,11.7814,58000.0
2010-04-21 14:45:00,13.53,13.53,13.5,13.52,69900.0,11.7901,11.7901,11.764,11.7814,69900.0
2010-04-21 14:50:00,13.51,13.53,13.49,13.49,55700.0,11.7727,11.7901,11.7553,11.7553,55700.0
2010-04-21 14:55:00,13.49,13.51,13.46,13.47,129100.0,11.7553,11.7727,11.7291,11.7379,129100.0
2010-04-21 15:00:00,13.48,13.5,13.48,13.49,44100.0,11.7466,11.764,11.7466,11.7553,44100.0
2010-04-21 15:05:00,13.49,13.49,13.44,13.44,152700.0,11.7553,11.7553,11.7117,11.7117,152700.0
2010-04-21 15:10:00,13.44,13.45,13.41,13.41,83800.0,11.7117,11.7204,11.6856,11.6856,83800.0
2010-04-21 15:15:00,13.42,13.43,13.4,13.41,237400.0,11.6943,11.703,11.6769,11.6856,237400.0
2010-04-21 15:20:00,13.4,13.42,13.4,13.4,208400.0,11.6769,11.6943,11.6769,11.6769,208400.0
2010-04-21 15:25:00,13.4,13.41,13.4,13.4,83000.0,11.6769,11.6856,11.6769,11.6769,83000.0
2010-04-21 15:30:00,13.4,13.52,13.4,13.51,319100.0,11.6769,11.7814,11.6769,11.7727,319100.0
2010-04-21 15:35:00,13.51,13.54,13.51,13.53,128700.0,11.7727,11.7989,11.7727,11.7901,128700.0
2010-04-21 15:40:00,13.54,13.57,13.5,13.52,451700.0,11.7989,11.825,11.764,11.7814,451700.0
2010-04-21 15:45:00,13.52,13.53,13.5,13.53,199300.0,11.7814,11.7901,11.764,11.7901,199300.0
2010-04-21 15:50:00,13.53,13.58,13.52,13.55,347600.0,11.7901,11.8337,11.7814,11.8076,347600.0
2010-04-21 15:55:00,13.55,13.6,13.54,13.58,428300.0,11.8076,11.8511,11.7989,11.8337,428300.0
2010-04-22 09:30:00,13.56,13.56,13.36,13.4,228800.0,11.8163,11.8163,11.642,11.6769,228800.0
2010-04-22 09:35:00,13.39,13.4,13.29,13.38,162700.0,11.6681,11.6769,11.581,11.6594,162700.0
2010-04-22 09:40:00,13.37,13.37,13.23,13.23,192700.0,11.6507,11.6507,11.5287,11.5287,192700.0
2010-04-22 09:45:00,13.24,13.28,13.22,13.24,365900.0,11.5374,11.5723,11.52,11.5374,365900.0
2010-04-22 09:50:00,13.24,13.27,13.23,13.26,462600.0,11.5374,11.5636,11.5287,11.5549,462600.0
2010-04-22 09:55:00,13.26,13.35,13.25,13.33,117500.0,11.5549,11.6333,11.5461,11.6159,117500.0
2010-04-22 10:00:00,13.33,13.36,13.31,13.35,105100.0,11.6159,11.642,11.5984,11.6333,105100.0
2010-04-22 10:05:00,13.35,13.41,13.35,13.4,103800.0,11.6333,11.6856,11.6333,11.6769,103800.0
2010-04-22 10:10:00,13.4,13.45,13.4,13.45,178000.0,11.6769,11.7204,11.6769,11.7204,178000.0
2010-04-22 10:15:00,13.43,13.65,13.43,13.5,572800.0,11.703,11.8947,11.703,11.764,572800.0
2010-04-22 10:20:00,13.5,13.5,13.37,13.41,303400.0,11.764,11.764,11.6507,11.6856,303400.0
2010-04-22 10:25:00,13.4,13.52,13.4,13.48,226600.0,11.6769,11.7814,11.6769,11.7466,226600.0
2010-04-22 10:30:00,13.48,13.51,13.4,13.45,259500.0,11.7466,11.7727,11.6769,11.7204,259500.0
2010-04-22 10:35:00,13.45,13.5,13.4,13.42,270100.0,11.7204,11.764,11.6769,11.6943,270100.0
2010-04-22 10:40:00,13.42,13.6,13.42,13.57,276300.0,11.6943,11.8511,11.6943,11.825,276300.0
2010-04-22 10:45:00,13.56,13.68,13.43,13.67,642000.0,11.8163,11.9208,11.703,11.9121,642000.0
2010-04-22 10:50:00,13.67,13.67,13.49,13.51,340100.0,11.9121,11.9121,11.7553,11.7727,340100.0
2010-04-22 10:55:00,13.52,13.59,13.51,13.53,205000.0,11.7814,11.8424,11.7727,11.7901,205000.0
2010-04-22 11:00:00,13.52,13.52,13.44,13.46,146700.0,11.7814,11.7814,11.7117,11.7291,146700.0
2010-04-22 11:05:00,13.46,13.5,13.44,13.49,139000.0,11.7291,11.764,11.7117,11.7553,139000.0
2010-04-22 11:10:00,13.49,13.51,13.45,13.45,135900.0,11.7553,11.7727,11.7204,11.7204,135900.0
2010-04-22 11:15:00,13.44,13.45,13.37,13.38,167000.0,11.7117,11.7204,11.6507,11.6594,167000.0
2010-04-22 11:20:00,13.39,13.4,13.35,13.37,72000.0,11.6681,11.6769,11.6333,11.6507,72000.0
2010-04-22 11:25:00,13.38,13.38,13.33,13.34,162200.0,11.6594,11.6594,11.6159,11.6246,162200.0
2010-04-22 11:30:00,13.34,13.34,13.29,13.32,147100.0,11.6246,11.6246,11.581,11.6071,147100.0
2010-04-22 11:35:00,13.32,13.34,13.32,13.32,55000.0,11.6071,11.6246,11.6071,11.6071,55000.0
2010-04-22 11:40:00,13.33,13.33,13.3,13.31,59900.0,11.6159,11.6159,11.5897,11.5984,59900.0
2010-04-22 11:45:00,13.31,13.33,13.3,13.31,73300.0,11.5984,11.6159,11.5897,11.5984,73300.0
2010-04-22 11:50:00,13.31,13.32,13.25,13.28,161000.0,11.5984,11.6071,11.5461,11.5723,161000.0
2010-04-22 11:55:00,13.28,13.32,13.28,13.32,56200.0,11.5723,11.6071,11.5723,11.6071,56200.0
2010-04-22 12:00:00,13.32,13.32,13.29,13.32,59900.0,11.6071,11.6071,11.581,11.6071,59900.0
2010-04-22 12:05:00,13.31,13.36,13.31,13.36,95900.0,11.5984,11.642,11.5984,11.642,95900.0
2010-04-22 12:10:00,13.35,13.39,13.34,13.38,219900.0,11.6333,11.6681,11.6246,11.6594,219900.0
2010-04-22 12:15:00,13.38,13.39,13.36,13.36,64100.0,11.6594,11.6681,11.642,11.642,64100.0
2010-04-22 12:20:00,13.36,13.4,13.36,13.4,27200.0,11.642,11.6769,11.642,11.6769,27200.0
2010-04-22 12:25:00,13.4,13.42,13.39,13.41,37500.0,11.6769,11.6943,11.6681,11.6856,37500.0
2010-04-22 12:30:00,13.41,13.42,13.4,13.41,194200.0,11.6856,11.6943,11.6769,11.6856,194200.0
2010-04-22 12:35:00,13.41,13.48,13.41,13.45,111000.0,11.6856,11.7466,11.6856,11.7204,111000.0
2010-04-22 12:40:00,13.44,13.48,13.42,13.48,81500.0,11.7117,11.7466,11.6943,11.7466,81500.0
2010-04-22 12:45:00,13.48,13.51,13.45,13.46,155100.0,11.7466,11.7727,11.7204,11.7291,155100.0
2010-04-22 12:50:00,13.46,13.47,13.42,13.44,69000.0,11.7291,11.7379,11.6943,11.7117,69000.0
2010-04-22 12:55:00,13.45,13.45,13.4,13.43,57100.0,11.7204,11.7204,11.6769,11.703,57100.0
2010-04-22 13:00:00,13.43,13.45,13.42,13.44,60200.0,11.703,11.7204,11.6943,11.7117,60200.0
2010-04-22 13:05:00,13.43,13.45,13.39,13.42,112900.0,11.703,11.7204,11.6681,11.6943,112900.0
2010-04-22 13:10:00,13.42,13.5,13.41,13.5,80400.0,11.6943,11.764,11.6856,11.764,80400.0
2010-04-22 13:15:00,13.51,13.53,13.44,13.44,104800.0,11.7727,11.7901,11.7117,11.7117,104800.0
2010-04-22 13:20:00,13.44,13.46,13.43,13.45,63300.0,11.7117,11.7291,11.703,11.7204,63300.0
2010-04-22 13:25:00,13.44,13.46,13.42,13.45,42600.0,11.7117,11.7291,11.6943,11.7204,42600.0
2010-04-22 13:30:00,13.43,13.43,13.4,13.4,15500.0,11.703,11.703,11.6769,11.6769,15500.0
2010-04-22 13:35:00,13.41,13.42,13.4,13.42,102700.0,11.6856,11.6943,11.6769,11.6943,102700.0
2010-04-22 13:40:00,13.41,13.42,13.41,13.41,10500.0,11.6856,11.6943,11.6856,11.6856,10500.0
2010-04-22 13:45:00,13.42,13.44,13.41,13.43,33800.0,11.6943,11.7117,11.6856,11.703,33800.0
2010-04-22 13:50:00,13.42,13.43,13.4,13.43,79000.0,11.6943,11.703,11.6769,11.703,79000.0
2010-04-22 13:55:00,13.43,13.52,13.41,13.5,185600.0,11.703,11.7814,11.6856,11.764,185600.0
2010-04-22 14:00:00,13.5,13.51,13.48,13.49,132400.0,11.764,11.7727,11.7466,11.7553,132400.0
2010-04-22 14:05:00,13.49,13.5,13.48,13.5,29800.0,11.7553,11.764,11.7466,11.764,29800.0
2010-04-22 14:10:00,13.49,13.58,13.47,13.48,83300.0,11.7553,11.8337,11.7379,11.7466,83300.0
2010-04-22 14:15:00,13.48,13.49,13.42,13.47,129600.0,11.7466,11.7553,11.6943,11.7379,129600.0
2010-04-22 14:20:00,13.46,13.48,13.44,13.48,60300.0,11.7291,11.7466,11.7117,11.7466,60300.0
2010-04-22 14:25:00,13.48,13.52,13.47,13.51,65500.0,11.7466,11.7814,11.7379,11.7727,65500.0
2010-04-22 14:30:00,13.51,13.51,13.47,13.5,114400.0,11.7727,11.7727,11.7379,11.764,114400.0
2010-04-22 14:35:00,13.5,13.5,13.42,13.44,145000.0,11.764,11.764,11.6943,11.7117,145000.0
2010-04-22 14:40:00,13.45,13.45,13.41,13.41,69600.0,11.7204,11.7204,11.6856,11.6856,69600.0
2010-04-22 14:45:00,13.42,13.43,13.4,13.42,152200.0,11.6943,11.703,11.6769,11.6943,152200.0
2010-04-22 14:50:00,13.42,13.43,13.38,13.41,115300.0,11.6943,11.703,11.6594,11.6856,115300.0
2010-04-22 14:55:00,13.41,13.42,13.37,13.41,118400.0,11.6856,11.6943,11.6507,11.6856,118400.0
2010-04-22 15:00:00,13.4,13.43,13.4,13.42,84500.0,11.6769,11.703,11.6769,11.6943,84500.0
2010-04-22 15:05:00,13.42,13.43,13.41,13.42,60600.0,11.6943,11.703,11.6856,11.6943,60600.0
2010-04-22 15:10:00,13.41,13.42,13.39,13.41,153900.0,11.6856,11.6943,11.6681,11.6856,153900.0
2010-04-22 15:15:00,13.42,13.45,13.37,13.43,234400.0,11.6943,11.7204,11.6507,11.703,234400.0
2010-04-22 15:20:00,13.44,13.47,13.43,13.45,131400.0,11.7117,11.7379,11.703,11.7204,131400.0
2010-04-22 15:25:00,13.46,13.46,13.4,13.41,139700.0,11.7291,11.7291,11.6769,11.6856,139700.0
2010-04-22 15:30:00,13.41,13.42,13.4,13.4,112600.0,11.6856,11.6943,11.6769,11.6769,112600.0
2010-04-22 15:35:00,13.41,13.41,13.37,13.38,108700.0,11.6856,11.6856,11.6507,11.6594,108700.0
2010-04-22 15:40:00,13.37,13.38,13.36,13.37,101600.0,11.6507,11.6594,11.642,11.6507,101600.0
2010-04-22 15:45:00,13.37,13.43,13.37,13.43,220400.0,11.6507,11.703,11.6507,11.703,220400.0
2010-04-22 15:50:00,13.43,13.46,13.4,13.45,263800.0,11.703,11.7291,11.6769,11.7204,263800.0
2010-04-22 15:55:00,13.46,13.46,13.43,13.43,284000.0,11.7291,11.7291,11.703,11.703,284000.0
2010-04-23 09:30:00,13.48,13.55,13.45,13.52,184700.0,11.7466,11.8076,11.7204,11.7814,184700.0
2010-04-23 09:35:00,13.51,13.6,13.5,13.53,167900.0,11.7727,11.8511,11.764,11.7901,167900.0
2010-04-23 09:40:00,13.53,13.59,13.5,13.51,143000.0,11.7901,11.8424,11.764,11.7727,143000.0
2010-04-23 09:45:00,13.5,13.56,13.49,13.52,172200.0,11.764,11.8163,11.7553,11.7814,172200.0
2010-04-23 09:50:00,13.51,13.58,13.51,13.58,91500.0,11.7727,11.8337,11.7727,11.8337,91500.0
2010-04-23 09:55:00,13.58,13.62,13.56,13.62,89500.0,11.8337,11.8686,11.8163,11.8686,89500.0
2010-04-23 10:00:00,13.62,13.64,13.61,13.62,123400.0,11.8686,11.886,11.8599,11.8686,123400.0
2010-04-23 10:05:00,13.62,13.65,13.62,13.64,187300.0,11.8686,11.8947,11.8686,11.886,187300.0
2010-04-23 10:10:00,13.64,13.69,13.64,13.69,136400.0,11.886,11.9296,11.886,11.9296,136400.0
2010-04-23 10:15:00,13.69,13.73,13.67,13.69,147400.0,11.9296,11.9644,11.9121,11.9296,147400.0
2010-04-23 10:20:00,13.7,13.74,13.69,13.7,138900.0,11.9383,11.9731,11.9296,11.9383,138900.0
2010-04-23 10:25:00,13.69,13.72,13.69,13.69,80600.0,11.9296,11.9557,11.9296,11.9296,80600.0
2010-04-23 10:30:00,13.69,13.69,13.62,13.63,104300.0,11.9296,11.9296,11.8686,11.8773,104300.0
2010-04-23 10:35:00,13.62,13.7,13.62,13.69,55100.0,11.8686,11.9383,11.8686,11.9296,55100.0
2010-04-23 10:40:00,13.69,13.74,13.68,13.73,100700.0,11.9296,11.9731,11.9208,11.9644,100700.0
2010-04-23 10:45:00,13.72,13.73,13.69,13.71,51600.0,11.9557,11.9644,11.9296,11.947,51600.0
2010-04-23 10:50:00,13.71,13.74,13.71,13.73,96300.0,11.947,11.9731,11.947,11.9644,96300.0
2010-04-23 10:55:00,13.73,13.74,13.71,13.73,84300.0,11.9644,11.9731,11.947,11.9644,84300.0
2010-04-23 11:00:00,13.72,13.73,13.67,13.68,84000.0,11.9557,11.9644,11.9121,11.9208,84000.0
2010-04-23 11:05:00,13.68,13.69,13.63,13.64,135600.0,11.9208,11.9296,11.8773,11.886,135600.0
2010-04-23 11:10:00,13.65,13.71,13.64,13.71,69900.0,11.8947,11.947,11.886,11.947,69900.0
2010-04-23 11:15:00,13.71,13.75,13.71,13.75,89000.0,11.947,11.9818,11.947,11.9818,89000.0
2010-04-23 11:20:00,13.75,13.75,13.71,13.72,83800.0,11.9818,11.9818,11.947,11.9557,83800.0
2010-04-23 11:25:00,13.73,13.73,13.69,13.71,72100.0,11.9644,11.9644,11.9296,11.947,72100.0
2010-04-23 11:30:00,13.7,13.72,13.65,13.68,243000.0,11.9383,11.9557,11.8947,11.9208,243000.0
2010-04-23 11:35:00,13.68,13.72,13.67,13.71,83100.0,11.9208,11.9557,11.9121,11.947,83100.0
2010-04-23 11:40:00,13.7,13.71,13.7,13.7,29300.0,11.9383,11.947,11.9383,11.9383,29300.0
2010-04-23 11:45:00,13.7,13.72,13.65,13.66,240000.0,11.9383,11.9557,11.8947,11.9034,240000.0
2010-04-23 11:50:00,13.66,13.72,13.66,13.72,98800.0,11.9034,11.9557,11.9034,11.9557,98800.0
2010-04-23 11:55:00,13.72,13.74,13.7,13.73,101100.0,11.9557,11.9731,11.9383,11.9644,101100.0
2010-04-23 12:00:00,13.74,13.75,13.73,13.73,153900.0,11.9731,11.9818,11.9644,11.9644,153900.0
2010-04-23 12:05:00,13.73,13.74,13.72,13.74,113700.0,11.9644,11.9731,11.9557,11.9731,113700.0
2010-04-23 12:10:00,13.73,13.75,13.73,13.75,157200.0,11.9644,11.9818,11.9644,11.9818,157200.0
2010-04-23 12:15:00,13.75,13.79,13.74,13.77,170300.0,11.9818,12.0167,11.9731,11.9993,170300.0
2010-04-23 12:20:00,13.76,13.8,13.76,13.8,145200.0,11.9906,12.0254,11.9906,12.0254,145200.0
2010-04-23 12:25:00,13.79,13.8,13.78,13.79,127000.0,12.0167,12.0254,12.008,12.0167,127000.0
2010-04-23 12:30:00,13.79,13.8,13.78,13.8,100800.0,12.0167,12.0254,12.008,12.0254,100800.0
2010-04-23 12:35:00,13.79,13.8,13.77,13.78,50300.0,12.0167,12.0254,11.9993,12.008,50300.0
2010-04-23 12:40:00,13.78,13.82,13.78,13.8,147400.0,12.008,12.0428,12.008,12.0254,147400.0
2010-04-23 12:45:00,13.81,13.84,13.8,13.84,339100.0,12.0341,12.0603,12.0254,12.0603,339100.0
2010-04-23 12:50:00,13.83,13.87,13.83,13.86,312100.0,12.0516,12.0864,12.0516,12.0777,312100.0
2010-04-23 12:55:00,13.86,13.89,13.85,13.89,92600.0,12.0777,12.1038,12.069,12.1038,92600.0
2010-04-23 13:00:00,13.89,13.91,13.88,13.91,175700.0,12.1038,12.1213,12.0951,12.1213,175700.0
2010-04-23 13:05:00,13.91,13.91,13.88,13.9,191000.0,12.1213,12.1213,12.0951,12.1126,191000.0
2010-04-23 13:10:00,13.9,13.93,13.89,13.93,94300.0,12.1126,12.1387,12.1038,12.1387,94300.0
2010-04-23 13:15:00,13.92,13.94,13.86,13.87,133900.0,12.13,12.1474,12.0777,12.0864,133900.0
2010-04-23 13:20:00,13.87,13.89,13.87,13.89,83000.0,12.0864,12.1038,12.0864,12.1038,83000.0
2010-04-23 13:25:00,13.89,13.89,13.87,13.88,45300.0,12.1038,12.1038,12.0864,12.0951,45300.0
2010-04-23 13:30:00,13.87,13.88,13.84,13.85,109500.0,12.0864,12.0951,12.0603,12.069,109500.0
2010-04-23 13:35:00,13.84,13.85,13.77,13.77,90500.0,12.0603,12.069,11.9993,11.9993,90500.0
2010-04-23 13:40:00,13.78,13.82,13.77,13.81,89700.0,12.008,12.0428,11.9993,12.0341,89700.0
2010-04-23 13:45:00,13.81,13.85,13.81,13.84,59700.0,12.0341,12.069,12.0341,12.0603,59700.0
2010-04-23 13:50:00,13.84,13.84,13.8,13.82,78900.0,12.0603,12.0603,12.0254,12.0428,78900.0
2010-04-23 13:55:00,13.82,13.83,13.81,13.81,35400.0,12.0428,12.0516,12.0341,12.0341,35400.0
2010-04-23 14:00:00,13.81,13.84,13.8,13.84,62100.0,12.0341,12.0603,12.0254,12.0603,62100.0
2010-04-23 14:05:00,13.84,13.86,13.82,13.83,92000.0,12.0603,12.0777,12.0428,12.0516,92000.0
2010-04-23 14:10:00,13.83,13.86,13.83,13.85,41100.0,12.0516,12.0777,12.0516,12.069,41100.0
2010-04-23 14:15:00,13.85,13.88,13.85,13.88,45500.0,12.069,12.0951,12.069,12.0951,45500.0
2010-04-23 14:20:00,13.88,13.9,13.87,13.9,43300.0,12.0951,12.1126,12.0864,12.1126,43300.0
2010-04-23 14:25:00,13.9,13.92,13.89,13.91,101600.0,12.1126,12.13,12.1038,12.1213,101600.0
2010-04-23 14:30:00,13.92,13.94,13.91,13.91,105500.0,12.13,12.1474,12.1213,12.1213,105500.0
2010-04-23 14:35:00,13.92,13.95,13.91,13.93,85800.0,12.13,12.1561,12.1213,12.1387,85800.0
2010-04-23 14:40:00,13.94,13.94,13.93,13.94,33600.0,12.1474,12.1474,12.1387,12.1474,33600.0
2010-04-23 14:45:00,13.93,13.95,13.92,13.93,142400.0,12.1387,12.1561,12.13,12.1387,142400.0
2010-04-23 14:50:00,13.94,13.97,13.92,13.97,226200.0,12.1474,12.1736,12.13,12.1736,226200.0
2010-04-23 14:55:00,13.97,13.97,13.95,13.95,86400.0,12.1736,12.1736,12.1561,12.1561,86400.0
2010-04-23 15:00:00,13.95,13.96,13.92,13.93,93500.0,12.1561,12.1648,12.13,12.1387,93500.0
2010-04-23 15:05:00,13.93,13.94,13.88,13.9,126000.0,12.1387,12.1474,12.0951,12.1126,126000.0
2010-04-23 15:10:00,13.91,13.93,13.9,13.92,57800.0,12.1213,12.1387,12.1126,12.13,57800.0
2010-04-23 15:15:00,13.91,13.92,13.9,13.91,75700.0,12.1213,12.13,12.1126,12.1213,75700.0
2010-04-23 15:20:00,13.91,13.92,13.9,13.91,74600.0,12.1213,12.13,12.1126,12.1213,74600.0
2010-04-23 15:25:00,13.91,13.92,13.89,13.91,87500.0,12.1213,12.13,12.1038,12.1213,87500.0
2010-04-23 15:30:00,13.92,13.93,13.9,13.9,132100.0,12.13,12.1387,12.1126,12.1126,132100.0
2010-04-23 15:35:00,13.9,13.94,13.9,13.94,113200.0,12.1126,12.1474,12.1126,12.1474,113200.0
2010-04-23 15:40:00,13.93,13.94,13.92,13.94,248100.0,12.1387,12.1474,12.13,12.1474,248100.0
2010-04-23 15:45:00,13.94,13.97,13.93,13.97,220400.0,12.1474,12.1736,12.1387,12.1736,220400.0
2010-04-23 15:50:00,13.97,13.97,13.93,13.94,246900.0,12.1736,12.1736,12.1387,12.1474,246900.0
2010-04-23 15:55:00,13.94,13.96,13.94,13.95,303400.0,12.1474,12.1648,12.1474,12.1561,303400.0
2010-04-26 09:30:00,13.89,13.97,13.89,13.94,196900.0,12.1038,12.1736,12.1038,12.1474,196900.0
2010-04-26 09:35:00,13.95,13.97,13.92,13.93,155800.0,12.1561,12.1736,12.13,12.1387,155800.0
2010-04-26 09:40:00,13.93,13.95,13.89,13.89,127300.0,12.1387,12.1561,12.1038,12.1038,127300.0
2010-04-26 09:45:00,13.89,13.9,13.83,13.83,228800.0,12.1038,12.1126,12.0516,12.0516,228800.0
2010-04-26 09:50:00,13.83,13.85,13.81,13.84,249500.0,12.0516,12.069,12.0341,12.0603,249500.0
2010-04-26 09:55:00,13.84,13.84,13.81,13.83,162000.0,12.0603,12.0603,12.0341,12.0516,162000.0
2010-04-26 10:00:00,13.83,13.83,13.78,13.79,164500.0,12.0516,12.0516,12.008,12.0167,164500.0
2010-04-26 10:05:00,13.79,13.81,13.78,13.8,261400.0,12.0167,12.0341,12.008,12.0254,261400.0
2010-04-26 10:10:00,13.8,13.81,13.78,13.79,260300.0,12.0254,12.0341,12.008,12.0167,260300.0
2010-04-26 10:15:00,13.8,13.8,13.73,13.74,345900.0,12.0254,12.0254,11.9644,11.9731,345900.0
2010-04-26 10:20:00,13.73,13.77,13.73,13.74,188300.0,11.9644,11.9993,11.9644,11.9731,188300.0
2010-04-26 10:25:00,13.74,13.75,13.7,13.72,214300.0,11.9731,11.9818,11.9383,11.9557,214300.0
2010-04-26 10:30:00,13.71,13.73,13.65,13.65,317000.0,11.947,11.9644,11.8947,11.8947,317000.0
2010-04-26 10:35:00,13.65,13.65,13.57,13.6,305900.0,11.8947,11.8947,11.825,11.8511,305900.0
2010-04-26 10:40:00,13.6,13.62,13.56,13.62,396800.0,11.8511,11.8686,11.8163,11.8686,396800.0
2010-04-26 10:45:00,13.62,13.65,13.61,13.65,219500.0,11.8686,11.8947,11.8599,11.8947,219500.0
2010-04-26 10:50:00,13.65,13.74,13.65,13.74,94900.0,11.8947,11.9731,11.8947,11.9731,94900.0
2010-04-26 10:55:00,13.74,13.77,13.7,13.73,253200.0,11.9731,11.9993,11.9383,11.9644,253200.0
2010-04-26 11:00:00,13.72,13.73,13.66,13.7,324300.0,11.9557,11.9644,11.9034,11.9383,324300.0
2010-04-26 11:05:00,13.7,13.71,13.66,13.69,352200.0,11.9383,11.947,11.9034,11.9296,352200.0
2010-04-26 11:10:00,13.68,13.69,13.63,13.65,248700.0,11.9208,11.9296,11.8773,11.8947,248700.0
2010-04-26 11:15:00,13.66,13.66,13.6,13.61,137600.0,11.9034,11.9034,11.8511,11.8599,137600.0
2010-04-26 11:20:00,13.61,13.64,13.6,13.63,219300.0,11.8599,11.886,11.8511,11.8773,219300.0
2010-04-26 11:25:00,13.62,13.63,13.59,13.62,155300.0,11.8686,11.8773,11.8424,11.8686,155300.0
2010-04-26 11:30:00,13.61,13.63,13.59,13.6,145100.0,11.8599,11.8773,11.8424,11.8511,145100.0
2010-04-26 11:35:00,13.6,13.66,13.6,13.66,98900.0,11.8511,11.9034,11.8511,11.9034,98900.0
2010-04-26 11:40:00,13.67,13.68,13.66,13.67,123900.0,11.9121,11.9208,11.9034,11.9121,123900.0
2010-04-26 11:45:00,13.68,13.7,13.66,13.7,109700.0,11.9208,11.9383,11.9034,11.9383,109700.0
2010-04-26 11:50:00,13.7,13.7,13.66,13.66,91100.0,11.9383,11.9383,11.9034,11.9034,91100.0
2010-04-26 11:55:00,13.66,13.67,13.65,13.67,98200.0,11.9034,11.9121,11.8947,11.9121,98200.0
2010-04-26 12:00:00,13.66,13.67,13.6,13.6,217700.0,11.9034,11.9121,11.8511,11.8511,217700.0
2010-04-26 12:05:00,13.61,13.61,13.6,13.61,96500.0,11.8599,11.8599,11.8511,11.8599,96500.0
2010-04-26 12:10:00,13.61,13.62,13.61,13.62,246800.0,11.8599,11.8686,11.8599,11.8686,246800.0
2010-04-26 12:15:00,13.62,13.63,13.61,13.61,271800.0,11.8686,11.8773,11.8599,11.8599,271800.0
2010-04-26 12:20:00,13.62,13.65,13.61,13.62,182900.0,11.8686,11.8947,11.8599,11.8686,182900.0
2010-04-26 12:25:00,13.62,13.64,13.61,13.64,82100.0,11.8686,11.886,11.8599,11.886,82100.0
2010-04-26 12:30:00,13.63,13.66,13.63,13.65,219700.0,11.8773,11.9034,11.8773,11.8947,219700.0
2010-04-26 12:35:00,13.65,13.67,13.63,13.63,169600.0,11.8947,11.9121,11.8773,11.8773,169600.0
2010-04-26 12:40:00,13.64,13.66,13.63,13.66,93700.0,11.886,11.9034,11.8773,11.9034,93700.0
2010-04-26 12:45:00,13.66,13.66,13.63,13.64,87300.0,11.9034,11.9034,11.8773,11.886,87300.0
2010-04-26 12:50:00,13.64,13.65,13.62,13.62,79100.0,11.886,11.8947,11.8686,11.8686,79100.0
2010-04-26 12:55:00,13.62,13.65,13.62,13.65,117100.0,11.8686,11.8947,11.8686,11.8947,117100.0
2010-04-26 13:00:00,13.65,13.66,13.65,13.66,43600.0,11.8947,11.9034,11.8947,11.9034,43600.0
2010-04-26 13:05:00,13.66,13.67,13.65,13.66,157800.0,11.9034,11.9121,11.8947,11.9034,157800.0
2010-04-26 13:10:00,13.66,13.69,13.64,13.67,125700.0,11.9034,11.9296,11.886,11.9121,125700.0
2010-04-26 13:15:00,13.67,13.68,13.67,13.68,13700.0,11.9121,11.9208,11.9121,11.9208,13700.0
2010-04-26 13:20:00,13.68,13.71,13.67,13.7,69300.0,11.9208,11.947,11.9121,11.9383,69300.0
2010-04-26 13:25:00,13.7,13.71,13.7,13.7,65400.0,11.9383,11.947,11.9383,11.9383,65400.0
2010-04-26 13:30:00,13.7,13.71,13.67,13.67,87000.0,11.9383,11.947,11.9121,11.9121,87000.0
2010-04-26 13:35:00,13.68,13.68,13.66,13.66,64300.0,11.9208,11.9208,11.9034,11.9034,64300.0
2010-04-26 13:40:00,13.66,13.67,13.65,13.65,53200.0,11.9034,11.9121,11.8947,11.8947,53200.0
2010-04-26 13:45:00,13.65,13.67,13.65,13.67,49400.0,11.8947,11.9121,11.8947,11.9121,49400.0
2010-04-26 13:50:00,13.66,13.67,13.65,13.65,61800.0,11.9034,11.9121,11.8947,11.8947,61800.0
2010-04-26 13:55:00,13.65,13.65,13.61,13.61,128400.0,11.8947,11.8947,11.8599,11.8599,128400.0
2010-04-26 14:00:00,13.61,13.61,13.58,13.58,134700.0,11.8599,11.8599,11.8337,11.8337,134700.0
2010-04-26 14:05:00,13.59,13.59,13.55,13.56,171200.0,11.8424,11.8424,11.8076,11.8163,171200.0
2010-04-26 14:10:00,13.56,13.56,13.53,13.55,223300.0,11.8163,11.8163,11.7901,11.8076,223300.0
2010-04-26 14:15:00,13.56,13.61,13.55,13.59,220500.0,11.8163,11.8599,11.8076,11.8424,220500.0
2010-04-26 14:20:00,13.58,13.62,13.57,13.6,146300.0,11.8337,11.8686,11.825,11.8511,146300.0
2010-04-26 14:25:00,13.6,13.61,13.57,13.6,148400.0,11.8511,11.8599,11.825,11.8511,148400.0
2010-04-26 14:30:00,13.6,13.61,13.6,13.61,90100.0,11.8511,11.8599,11.8511,11.8599,90100.0
2010-04-26 14:35:00,13.61,13.62,13.6,13.61,41100.0,11.8599,11.8686,11.8511,11.8599,41100.0
2010-04-26 14:40:00,13.61,13.61,13.59,13.6,92100.0,11.8599,11.8599,11.8424,11.8511,92100.0
2010-04-26 14:45:00,13.6,13.63,13.59,13.62,120700.0,11.8511,11.8773,11.8424,11.8686,120700.0
2010-04-26 14:50:00,13.62,13.62,13.61,13.62,40500.0,11.8686,11.8686,11.8599,11.8686,40500.0
2010-04-26 14:55:00,13.62,13.63,13.6,13.63,132200.0,11.8686,11.8773,11.8511,11.8773,132200.0
2010-04-26 15:00:00,13.63,13.65,13.6,13.61,554500.0,11.8773,11.8947,11.8511,11.8599,554500.0
2010-04-26 15:05:00,13.61,13.61,13.6,13.61,62800.0,11.8599,11.8599,11.8511,11.8599,62800.0
2010-04-26 15:10:00,13.61,13.61,13.59,13.6,379600.0,11.8599,11.8599,11.8424,11.8511,379600.0
2010-04-26 15:15:00,13.6,13.61,13.59,13.59,72700.0,11.8511,11.8599,11.8424,11.8424,72700.0
2010-04-26 15:20:00,13.6,13.6,13.55,13.59,199300.0,11.8511,11.8511,11.8076,11.8424,199300.0
2010-04-26 15:25:00,13.59,13.6,13.57,13.59,179200.0,11.8424,11.8511,11.825,11.8424,179200.0
2010-04-26 15:30:00,13.59,13.62,13.57,13.6,390300.0,11.8424,11.8686,11.825,11.8511,390300.0
2010-04-26 15:35:00,13.61,13.62,13.57,13.57,301100.0,11.8599,11.8686,11.825,11.825,301100.0
2010-04-26 15:40:00,13.58,13.6,13.57,13.6,122400.0,11.8337,11.8511,11.825,11.8511,122400.0
2010-04-26 15:45:00,13.6,13.6,13.56,13.57,212200.0,11.8511,11.8511,11.8163,11.825,212200.0
2010-04-26 15:50:00,13.58,13.58,13.56,13.56,202200.0,11.8337,11.8337,11.8163,11.8163,202200.0
2010-04-26 15:55:00,13.57,13.58,13.56,13.57,463200.0,11.825,11.8337,11.8163,11.825,463200.0
2010-04-27 09:30:00,13.6,13.6,13.51,13.55,127500.0,11.8511,11.8511,11.7727,11.8076,127500.0
2010-04-27 09:35:00,13.56,13.56,13.5,13.51,73300.0,11.8163,11.8163,11.764,11.7727,73300.0
2010-04-27 09:40:00,13.51,13.55,13.5,13.5,92700.0,11.7727,11.8076,11.764,11.764,92700.0
2010-04-27 09:45:00,13.51,13.52,13.46,13.48,130600.0,11.7727,11.7814,11.7291,11.7466,130600.0
2010-04-27 09:50:00,13.47,13.5,13.46,13.48,66700.0,11.7379,11.764,11.7291,11.7466,66700.0
2010-04-27 09:55:00,13.48,13.48,13.42,13.44,119700.0,11.7466,11.7466,11.6943,11.7117,119700.0
2010-04-27 10:00:00,13.44,13.47,13.4,13.41,158000.0,11.7117,11.7379,11.6769,11.6856,158000.0
2010-04-27 10:05:00,13.42,13.44,13.41,13.44,183000.0,11.6943,11.7117,11.6856,11.7117,183000.0
2010-04-27 10:10:00,13.44,13.44,13.41,13.42,122100.0,11.7117,11.7117,11.6856,11.6943,122100.0
2010-04-27 10:15:00,13.42,13.45,13.41,13.44,82000.0,11.6943,11.7204,11.6856,11.7117,82000.0
2010-04-27 10:20:00,13.44,13.5,13.44,13.49,124200.0,11.7117,11.764,11.7117,11.7553,124200.0
2010-04-27 10:25:00,13.49,13.52,13.48,13.51,207900.0,11.7553,11.7814,11.7466,11.7727,207900.0
2010-04-27 10:30:00,13.51,13.56,13.5,13.56,131400.0,11.7727,11.8163,11.764,11.8163,131400.0
2010-04-27 10:35:00,13.56,13.57,13.53,13.57,208400.0,11.8163,11.825,11.7901,11.825,208400.0
2010-04-27 10:40:00,13.57,13.57,13.53,13.56,167300.0,11.825,11.825,11.7901,11.8163,167300.0
2010-04-27 10:45:00,13.55,13.58,13.55,13.58,130600.0,11.8076,11.8337,11.8076,11.8337,130600.0
2010-04-27 10:50:00,13.58,13.61,13.55,13.56,252100.0,11.8337,11.8599,11.8076,11.8163,252100.0
2010-04-27 10:55:00,13.56,13.57,13.55,13.56,163400.0,11.8163,11.825,11.8076,11.8163,163400.0
2010-04-27 11:00:00,13.55,13.56,13.54,13.55,137300.0,11.8076,11.8163,11.7989,11.8076,137300.0
2010-04-27 11:05:00,13.56,13.56,13.52,13.53,135500.0,11.8163,11.8163,11.7814,11.7901,135500.0
2010-04-27 11:10:00,13.52,13.52,13.44,13.46,200000.0,11.7814,11.7814,11.7117,11.7291,200000.0
2010-04-27 11:15:00,13.45,13.46,13.41,13.46,187400.0,11.7204,11.7291,11.6856,11.7291,187400.0
2010-04-27 11:20:00,13.46,13.49,13.41,13.41,318000.0,11.7291,11.7553,11.6856,11.6856,318000.0
2010-04-27 11:25:00,13.41,13.41,13.29,13.3,271400.0,11.6856,11.6856,11.581,11.5897,271400.0
2010-04-27 11:30:00,13.29,13.35,13.25,13.35,320800.0,11.581,11.6333,11.5461,11.6333,320800.0
2010-04-27 11:35:00,13.35,13.37,13.33,13.33,180900.0,11.6333,11.6507,11.6159,11.6159,180900.0
2010-04-27 11:40:00,13.33,13.4,13.33,13.37,158800.0,11.6159,11.6769,11.6159,11.6507,158800.0
2010-04-27 11:45:00,13.37,13.41,13.36,13.39,253100.0,11.6507,11.6856,11.642,11.6681,253100.0
2010-04-27 11:50:00,13.39,13.44,13.39,13.39,168200.0,11.6681,11.7117,11.6681,11.6681,168200.0
2010-04-27 11:55:00,13.39,13.44,13.39,13.42,161800.0,11.6681,11.7117,11.6681,11.6943,161800.0
2010-04-27 12:00:00,13.41,13.45,13.41,13.44,91800.0,11.6856,11.7204,11.6856,11.7117,91800.0
2010-04-27 12:05:00,13.45,13.47,13.44,13.45,111600.0,11.7204,11.7379,11.7117,11.7204,111600.0
2010-04-27 12:10:00,13.45,13.46,13.39,13.4,151500.0,11.7204,11.7291,11.6681,11.6769,151500.0
2010-04-27 12:15:00,13.4,13.44,13.39,13.44,129900.0,11.6769,11.7117,11.6681,11.7117,129900.0
2010-04-27 12:20:00,13.44,13.48,13.44,13.45,126900.0,11.7117,11.7466,11.7117,11.7204,126900.0
2010-04-27 12:25:00,13.46,13.48,13.45,13.47,135600.0,11.7291,11.7466,11.7204,11.7379,135600.0
2010-04-27 12:30:00,13.46,13.48,13.45,13.48,103300.0,11.7291,11.7466,11.7204,11.7466,103300.0
2010-04-27 12:35:00,13.47,13.51,13.47,13.51,94500.0,11.7379,11.7727,11.7379,11.7727,94500.0
2010-04-27 12:40:00,13.51,13.53,13.5,13.53,111600.0,11.7727,11.7901,11.764,11.7901,111600.0
2010-04-27 12:45:00,13.53,13.55,13.52,13.53,94600.0,11.7901,11.8076,11.7814,11.7901,94600.0
2010-04-27 12:50:00,13.53,13.54,13.51,13.52,159100.0,11.7901,11.7989,11.7727,11.7814,159100.0
2010-04-27 12:55:00,13.52,13.54,13.49,13.5,138000.0,11.7814,11.7989,11.7553,11.764,138000.0
2010-04-27 13:00:00,13.51,13.56,13.5,13.53,555000.0,11.7727,11.8163,11.764,11.7901,555000.0
2010-04-27 13:05:00,13.52,13.56,13.5,13.51,183400.0,11.7814,11.8163,11.764,11.7727,183400.0
2010-04-27 13:10:00,13.52,13.55,13.5,13.54,348400.0,11.7814,11.8076,11.764,11.7989,348400.0
2010-04-27 13:15:00,13.54,13.55,13.52,13.55,124600.0,11.7989,11.8076,11.7814,11.8076,124600.0
2010-04-27 13:20:00,13.55,13.55,13.51,13.54,158100.0,11.8076,11.8076,11.7727,11.7989,158100.0
2010-04-27 13:25:00,13.53,13.55,13.52,13.53,161700.0,11.7901,11.8076,11.7814,11.7901,161700.0
2010-04-27 13:30:00,13.52,13.54,13.51,13.51,110600.0,11.7814,11.7989,11.7727,11.7727,110600.0
2010-04-27 13:35:00,13.52,13.52,13.5,13.52,122700.0,11.7814,11.7814,11.764,11.7814,122700.0
2010-04-27 13:40:00,13.51,13.51,13.48,13.5,173300.0,11.7727,11.7727,11.7466,11.764,173300.0
2010-04-27 13:45:00,13.5,13.53,13.48,13.52,128500.0,11.764,11.7901,11.7466,11.7814,128500.0
2010-04-27 13:50:00,13.53,13.55,13.51,13.52,204400.0,11.7901,11.8076,11.7727,11.7814,204400.0
2010-04-27 13:55:00,13.52,13.55,13.51,13.53,185000.0,11.7814,11.8076,11.7727,11.7901,185000.0
2010-04-27 14:00:00,13.52,13.53,13.46,13.47,140800.0,11.7814,11.7901,11.7291,11.7379,140800.0
2010-04-27 14:05:00,13.48,13.5,13.47,13.49,138500.0,11.7466,11.764,11.7379,11.7553,138500.0
2010-04-27 14:10:00,13.48,13.49,13.47,13.48,75400.0,11.7466,11.7553,11.7379,11.7466,75400.0
2010-04-27 14:15:00,13.48,13.48,13.43,13.43,136000.0,11.7466,11.7466,11.703,11.703,136000.0
2010-04-27 14:20:00,13.43,13.44,13.41,13.42,85100.0,11.703,11.7117,11.6856,11.6943,85100.0
2010-04-27 14:25:00,13.43,13.44,13.41,13.42,97000.0,11.703,11.7117,11.6856,11.6943,97000.0
2010-04-27 14:30:00,13.43,13.43,13.38,13.39,134600.0,11.703,11.703,11.6594,11.6681,134600.0
2010-04-27 14:35:00,13.38,13.39,13.35,13.35,86000.0,11.6594,11.6681,11.6333,11.6333,86000.0
2010-04-27 14:40:00,13.35,13.37,13.35,13.35,118500.0,11.6333,11.6507,11.6333,11.6333,118500.0
2010-04-27 14:45:00,13.35,13.37,13.34,13.36,59800.0,11.6333,11.6507,11.6246,11.642,59800.0
2010-04-27 14:50:00,13.35,13.36,13.33,13.36,68000.0,11.6333,11.642,11.6159,11.642,68000.0
2010-04-27 14:55:00,13.35,13.36,13.31,13.33,136300.0,11.6333,11.642,11.5984,11.6159,136300.0
2010-04-27 15:00:00,13.33,13.36,13.32,13.34,152500.0,11.6159,11.642,11.6071,11.6246,152500.0
2010-04-27 15:05:00,13.35,13.4,13.34,13.39,136600.0,11.6333,11.6769,11.6246,11.6681,136600.0
2010-04-27 15:10:00,13.39,13.4,13.36,13.36,128400.0,11.6681,11.6769,11.642,11.642,128400.0
2010-04-27 15:15:00,13.36,13.37,13.34,13.35,149900.0,11.642,11.6507,11.6246,11.6333,149900.0
2010-04-27 15:20:00,13.34,13.36,13.33,13.35,255100.0,11.6246,11.642,11.6159,11.6333,255100.0
2010-04-27 15:25:00,13.35,13.36,13.32,13.33,94000.0,11.6333,11.642,11.6071,11.6159,94000.0
2010-04-27 15:30:00,13.34,13.34,13.3,13.3,151600.0,11.6246,11.6246,11.5897,11.5897,151600.0
2010-04-27 15:35:00,13.3,13.31,13.28,13.28,83300.0,11.5897,11.5984,11.5723,11.5723,83300.0
2010-04-27 15:40:00,13.28,13.28,13.25,13.27,244400.0,11.5723,11.5723,11.5461,11.5636,244400.0
2010-04-27 15:45:00,13.28,13.28,13.18,13.18,368300.0,11.5723,11.5723,11.4851,11.4851,368300.0
2010-04-27 15:50:00,13.19,13.21,13.14,13.14,503000.0,11.4939,11.5113,11.4503,11.4503,503000.0
2010-04-27 15:55:00,13.15,13.18,13.14,13.18,534600.0,11.459,11.4851,11.4503,11.4851,534600.0
2010-04-28 09:30:00,13.28,13.35,13.22,13.27,151700.0,11.5723,11.6333,11.52,11.5636,151700.0
2010-04-28 09:35:00,13.25,13.38,13.25,13.32,207500.0,11.5461,11.6594,11.5461,11.6071,207500.0
2010-04-28 09:40:00,13.31,13.38,13.31,13.37,159300.0,11.5984,11.6594,11.5984,11.6507,159300.0
2010-04-28 09:45:00,13.36,13.37,13.34,13.35,104000.0,11.642,11.6507,11.6246,11.6333,104000.0
2010-04-28 09:50:00,13.36,13.36,13.25,13.28,184400.0,11.642,11.642,11.5461,11.5723,184400.0
2010-04-28 09:55:00,13.27,13.32,13.26,13.29,131800.0,11.5636,11.6071,11.5549,11.581,131800.0
2010-04-28 10:00:00,13.28,13.31,13.24,13.26,106900.0,11.5723,11.5984,11.5374,11.5549,106900.0
2010-04-28 10:05:00,13.25,13.26,13.2,13.22,165700.0,11.5461,11.5549,11.5026,11.52,165700.0
2010-04-28 10:10:00,13.21,13.21,13.18,13.19,122300.0,11.5113,11.5113,11.4851,11.4939,122300.0
2010-04-28 10:15:00,13.19,13.2,13.14,13.19,298000.0,11.4939,11.5026,11.4503,11.4939,298000.0
2010-04-28 10:20:00,13.19,13.21,13.18,13.2,321600.0,11.4939,11.5113,11.4851,11.5026,321600.0
2010-04-28 10:25:00,13.19,13.27,13.19,13.23,120500.0,11.4939,11.5636,11.4939,11.5287,120500.0
2010-04-28 10:30:00,13.23,13.25,13.18,13.19,156500.0,11.5287,11.5461,11.4851,11.4939,156500.0
2010-04-28 10:35:00,13.18,13.2,13.15,13.19,147200.0,11.4851,11.5026,11.459,11.4939,147200.0
2010-04-28 10:40:00,13.2,13.24,13.19,13.21,91900.0,11.5026,11.5374,11.4939,11.5113,91900.0
2010-04-28 10:45:00,13.22,13.27,13.22,13.25,190100.0,11.52,11.5636,11.52,11.5461,190100.0
2010-04-28 10:50:00,13.25,13.3,13.23,13.26,185900.0,11.5461,11.5897,11.5287,11.5549,185900.0
2010-04-28 10:55:00,13.26,13.28,13.24,13.27,121000.0,11.5549,11.5723,11.5374,11.5636,121000.0
2010-04-28 11:00:00,13.27,13.27,13.24,13.27,146300.0,11.5636,11.5636,11.5374,11.5636,146300.0
2010-04-28 11:05:00,13.27,13.28,13.24,13.26,104100.0,11.5636,11.5723,11.5374,11.5549,104100.0
2010-04-28 11:10:00,13.26,13.27,13.25,13.27,125600.0,11.5549,11.5636,11.5461,11.5636,125600.0
2010-04-28 11:15:00,13.26,13.28,13.26,13.27,149900.0,11.5549,11.5723,11.5549,11.5636,149900.0
2010-04-28 11:20:00,13.28,13.3,13.27,13.29,82500.0,11.5723,11.5897,11.5636,11.581,82500.0
2010-04-28 11:25:00,13.29,13.3,13.22,13.26,299000.0,11.581,11.5897,11.52,11.5549,299000.0
2010-04-28 11:30:00,13.26,13.27,13.2,13.24,166500.0,11.5549,11.5636,11.5026,11.5374,166500.0
2010-04-28 11:35:00,13.24,13.24,13.12,13.22,212300.0,11.5374,11.5374,11.4329,11.52,212300.0
2010-04-28 11:40:00,13.22,13.25,13.21,13.22,192500.0,11.52,11.5461,11.5113,11.52,192500.0
2010-04-28 11:45:00,13.23,13.25,13.21,13.23,150700.0,11.5287,11.5461,11.5113,11.5287,150700.0
2010-04-28 11:50:00,13.23,13.25,13.22,13.24,57600.0,11.5287,11.5461,11.52,11.5374,57600.0
2010-04-28 11:55:00,13.23,13.27,13.22,13.24,201100.0,11.5287,11.5636,11.52,11.5374,201100.0
2010-04-28 12:00:00,13.23,13.23,13.2,13.21,84800.0,11.5287,11.5287,11.5026,11.5113,84800.0
2010-04-28 12:05:00,13.2,13.22,13.18,13.22,63400.0,11.5026,11.52,11.4851,11.52,63400.0
2010-04-28 12:10:00,13.22,13.23,13.2,13.22,46300.0,11.52,11.5287,11.5026,11.52,46300.0
2010-04-28 12:15:00,13.22,13.24,13.22,13.24,122300.0,11.52,11.5374,11.52,11.5374,122300.0
2010-04-28 12:20:00,13.23,13.26,13.22,13.24,63200.0,11.5287,11.5549,11.52,11.5374,63200.0
2010-04-28 12:25:00,13.25,13.27,13.23,13.24,128200.0,11.5461,11.5636,11.5287,11.5374,128200.0
2010-04-28 12:30:00,13.24,13.25,13.23,13.25,37000.0,11.5374,11.5461,11.5287,11.5461,37000.0
2010-04-28 12:35:00,13.25,13.25,13.23,13.24,41600.0,11.5461,11.5461,11.5287,11.5374,41600.0
2010-04-28 12:40:00,13.24,13.25,13.23,13.24,76300.0,11.5374,11.5461,11.5287,11.5374,76300.0
2010-04-28 12:45:00,13.24,13.26,13.24,13.25,74900.0,11.5374,11.5549,11.5374,11.5461,74900.0
2010-04-28 12:50:00,13.24,13.27,13.24,13.26,47700.0,11.5374,11.5636,11.5374,11.5549,47700.0
2010-04-28 12:55:00,13.26,13.26,13.24,13.24,84500.0,11.5549,11.5549,11.5374,11.5374,84500.0
2010-04-28 13:00:00,13.24,13.25,13.23,13.25,112000.0,11.5374,11.5461,11.5287,11.5461,112000.0
2010-04-28 13:05:00,13.25,13.25,13.25,13.25,2800.0,11.5461,11.5461,11.5461,11.5461,2800.0
2010-04-28 13:10:00,13.24,13.25,13.24,13.24,13100.0,11.5374,11.5461,11.5374,11.5374,13100.0
2010-04-28 13:15:00,13.25,13.25,13.24,13.25,6700.0,11.5461,11.5461,11.5374,11.5461,6700.0
2010-04-28 13:20:00,13.24,13.26,13.24,13.25,90000.0,11.5374,11.5549,11.5374,11.5461,90000.0
2010-04-28 13:25:00,13.25,13.25,13.23,13.25,55500.0,11.5461,11.5461,11.5287,11.5461,55500.0
2010-04-28 13:30:00,13.24,13.27,13.24,13.25,74300.0,11.5374,11.5636,11.5374,11.5461,74300.0
2010-04-28 13:35:00,13.25,13.26,13.24,13.24,56200.0,11.5461,11.5549,11.5374,11.5374,56200.0
2010-04-28 13:40:00,13.24,13.25,13.23,13.25,40800.0,11.5374,11.5461,11.5287,11.5461,40800.0
2010-04-28 13:45:00,13.25,13.25,13.23,13.23,77300.0,11.5461,11.5461,11.5287,11.5287,77300.0
2010-04-28 13:50:00,13.23,13.27,13.23,13.25,487300.0,11.5287,11.5636,11.5287,11.5461,487300.0
2010-04-28 13:55:00,13.25,13.27,13.25,13.27,54600.0,11.5461,11.5636,11.5461,11.5636,54600.0
2010-04-28 14:00:00,13.26,13.29,13.26,13.28,54200.0,11.5549,11.581,11.5549,11.5723,54200.0
2010-04-28 14:05:00,13.27,13.28,13.26,13.28,49400.0,11.5636,11.5723,11.5549,11.5723,49400.0
2010-04-28 14:10:00,13.28,13.31,13.26,13.3,106300.0,11.5723,11.5984,11.5549,11.5897,106300.0
2010-04-28 14:15:00,13.3,13.3,13.24,13.26,187900.0,11.5897,11.5897,11.5374,11.5549,187900.0
2010-04-28 14:20:00,13.27,13.33,13.25,13.3,128000.0,11.5636,11.6159,11.5461,11.5897,128000.0
2010-04-28 14:25:00,13.3,13.3,13.29,13.29,52800.0,11.5897,11.5897,11.581,11.581,52800.0
2010-04-28 14:30:00,13.28,13.3,13.27,13.29,236000.0,11.5723,11.5897,11.5636,11.581,236000.0
2010-04-28 14:35:00,13.29,13.29,13.27,13.29,54800.0,11.581,11.581,11.5636,11.581,54800.0
2010-04-28 14:40:00,13.29,13.29,13.24,13.24,175100.0,11.581,11.581,11.5374,11.5374,175100.0
2010-04-28 14:45:00,13.24,13.25,13.18,13.19,173300.0,11.5374,11.5461,11.4851,11.4939,173300.0
2010-04-28 14:50:00,13.19,13.23,13.18,13.22,222900.0,11.4939,11.5287,11.4851,11.52,222900.0
2010-04-28 14:55:00,13.23,13.25,13.2,13.21,114200.0,11.5287,11.5461,11.5026,11.5113,114200.0
2010-04-28 15:00:00,13.2,13.22,13.19,13.19,162900.0,11.5026,11.52,11.4939,11.4939,162900.0
2010-04-28 15:05:00,13.19,13.2,13.18,13.18,142600.0,11.4939,11.5026,11.4851,11.4851,142600.0
2010-04-28 15:10:00,13.18,13.18,13.15,13.17,159800.0,11.4851,11.4851,11.459,11.4764,159800.0
2010-04-28 15:15:00,13.17,13.2,13.16,13.2,102800.0,11.4764,11.5026,11.4677,11.5026,102800.0
2010-04-28 15:20:00,13.19,13.22,13.19,13.22,122500.0,11.4939,11.52,11.4939,11.52,122500.0
2010-04-28 15:25:00,13.22,13.24,13.22,13.24,96000.0,11.52,11.5374,11.52,11.5374,96000.0
2010-04-28 15:30:00,13.24,13.25,13.23,13.25,69200.0,11.5374,11.5461,11.5287,11.5461,69200.0
2010-04-28 15:35:00,13.25,13.26,13.22,13.22,197800.0,11.5461,11.5549,11.52,11.52,197800.0
2010-04-28 15:40:00,13.22,13.24,13.2,13.24,214600.0,11.52,11.5374,11.5026,11.5374,214600.0
2010-04-28 15:45:00,13.24,13.24,13.2,13.2,296000.0,11.5374,11.5374,11.5026,11.5026,296000.0
2010-04-28 15:50:00,13.2,13.23,13.2,13.22,250800.0,11.5026,11.5287,11.5026,11.52,250800.0
2010-04-28 15:55:00,13.22,13.24,13.21,13.23,407400.0,11.52,11.5374,11.5113,11.5287,407400.0
2010-04-29 09:30:00,13.35,13.44,13.33,13.43,123900.0,11.6333,11.7117,11.6159,11.703,123900.0
2010-04-29 09:35:00,13.44,13.48,13.36,13.37,143300.0,11.7117,11.7466,11.642,11.6507,143300.0
2010-04-29 09:40:00,13.36,13.4,13.36,13.38,82200.0,11.642,11.6769,11.642,11.6594,82200.0
2010-04-29 09:45:00,13.39,13.42,13.36,13.41,133200.0,11.6681,11.6943,11.642,11.6856,133200.0
2010-04-29 09:50:00,13.41,13.47,13.41,13.47,122100.0,11.6856,11.7379,11.6856,11.7379,122100.0
2010-04-29 09:55:00,13.46,13.47,13.4,13.41,139300.0,11.7291,11.7379,11.6769,11.6856,139300.0
2010-04-29 10:00:00,13.4,13.41,13.35,13.37,136200.0,11.6769,11.6856,11.6333,11.6507,136200.0
2010-04-29 10:05:00,13.36,13.37,13.32,13.33,88800.0,11.642,11.6507,11.6071,11.6159,88800.0
2010-04-29 10:10:00,13.32,13.39,13.32,13.34,158600.0,11.6071,11.6681,11.6071,11.6246,158600.0
2010-04-29 10:15:00,13.33,13.39,13.33,13.35,331300.0,11.6159,11.6681,11.6159,11.6333,331300.0
2010-04-29 10:20:00,13.35,13.41,13.34,13.39,232400.0,11.6333,11.6856,11.6246,11.6681,232400.0
2010-04-29 10:25:00,13.39,13.43,13.39,13.43,71900.0,11.6681,11.703,11.6681,11.703,71900.0
2010-04-29 10:30:00,13.43,13.45,13.38,13.39,69100.0,11.703,11.7204,11.6594,11.6681,69100.0
2010-04-29 10:35:00,13.4,13.42,13.39,13.41,69400.0,11.6769,11.6943,11.6681,11.6856,69400.0
2010-04-29 10:40:00,13.41,13.47,13.41,13.46,87200.0,11.6856,11.7379,11.6856,11.7291,87200.0
2010-04-29 10:45:00,13.47,13.49,13.46,13.48,114300.0,11.7379,11.7553,11.7291,11.7466,114300.0
2010-04-29 10:50:00,13.48,13.52,13.48,13.49,162400.0,11.7466,11.7814,11.7466,11.7553,162400.0
2010-04-29 10:55:00,13.49,13.52,13.49,13.51,92100.0,11.7553,11.7814,11.7553,11.7727,92100.0
2010-04-29 11:00:00,13.5,13.51,13.48,13.5,104900.0,11.764,11.7727,11.7466,11.764,104900.0
2010-04-29 11:05:00,13.5,13.51,13.47,13.49,105000.0,11.764,11.7727,11.7379,11.7553,105000.0
2010-04-29 11:10:00,13.49,13.49,13.45,13.46,211600.0,11.7553,11.7553,11.7204,11.7291,211600.0
2010-04-29 11:15:00,13.46,13.48,13.45,13.45,144400.0,11.7291,11.7466,11.7204,11.7204,144400.0
2010-04-29 11:20:00,13.45,13.48,13.44,13.46,88700.0,11.7204,11.7466,11.7117,11.7291,88700.0
2010-04-29 11:25:00,13.46,13.48,13.45,13.48,125300.0,11.7291,11.7466,11.7204,11.7466,125300.0
2010-04-29 11:30:00,13.48,13.48,13.44,13.47,122700.0,11.7466,11.7466,11.7117,11.7379,122700.0
2010-04-29 11:35:00,13.46,13.49,13.46,13.48,62800.0,11.7291,11.7553,11.7291,11.7466,62800.0
2010-04-29 11:40:00,13.47,13.5,13.47,13.49,75900.0,11.7379,11.764,11.7379,11.7553,75900.0
2010-04-29 11:45:00,13.49,13.49,13.46,13.47,76100.0,11.7553,11.7553,11.7291,11.7379,76100.0
2010-04-29 11:50:00,13.47,13.48,13.46,13.48,65900.0,11.7379,11.7466,11.7291,11.7466,65900.0
2010-04-29 11:55:00,13.48,13.5,13.47,13.48,60400.0,11.7466,11.764,11.7379,11.7466,60400.0
2010-04-29 12:00:00,13.48,13.52,13.47,13.52,49000.0,11.7466,11.7814,11.7379,11.7814,49000.0
2010-04-29 12:05:00,13.52,13.52,13.5,13.52,73400.0,11.7814,11.7814,11.764,11.7814,73400.0
2010-04-29 12:10:00,13.51,13.54,13.51,13.54,81500.0,11.7727,11.7989,11.7727,11.7989,81500.0
2010-04-29 12:15:00,13.54,13.55,13.53,13.54,66600.0,11.7989,11.8076,11.7901,11.7989,66600.0
2010-04-29 12:20:00,13.55,13.55,13.51,13.53,164400.0,11.8076,11.8076,11.7727,11.7901,164400.0
2010-04-29 12:25:00,13.53,13.55,13.5,13.51,104100.0,11.7901,11.8076,11.764,11.7727,104100.0
2010-04-29 12:30:00,13.51,13.54,13.5,13.54,54600.0,11.7727,11.7989,11.764,11.7989,54600.0
2010-04-29 12:35:00,13.53,13.54,13.52,13.52,86600.0,11.7901,11.7989,11.7814,11.7814,86600.0
2010-04-29 12:40:00,13.52,13.57,13.52,13.55,117100.0,11.7814,11.825,11.7814,11.8076,117100.0
2010-04-29 12:45:00,13.54,13.55,13.51,13.51,82800.0,11.7989,11.8076,11.7727,11.7727,82800.0
2010-04-29 12:50:00,13.51,13.55,13.51,13.54,45400.0,11.7727,11.8076,11.7727,11.7989,45400.0
2010-04-29 12:55:00,13.54,13.57,13.54,13.56,31700.0,11.7989,11.825,11.7989,11.8163,31700.0
2010-04-29 13:00:00,13.56,13.59,13.55,13.58,97100.0,11.8163,11.8424,11.8076,11.8337,97100.0
2010-04-29 13:05:00,13.57,13.59,13.57,13.58,58900.0,11.825,11.8424,11.825,11.8337,58900.0
2010-04-29 13:10:00,13.59,13.59,13.57,13.57,47900.0,11.8424,11.8424,11.825,11.825,47900.0
2010-04-29 13:15:00,13.57,13.58,13.51,13.51,192800.0,11.825,11.8337,11.7727,11.7727,192800.0
2010-04-29 13:20:00,13.51,13.51,13.49,13.5,159400.0,11.7727,11.7727,11.7553,11.764,159400.0
2010-04-29 13:25:00,13.49,13.5,13.48,13.48,95700.0,11.7553,11.764,11.7466,11.7466,95700.0
2010-04-29 13:30:00,13.49,13.49,13.44,13.44,121600.0,11.7553,11.7553,11.7117,11.7117,121600.0
2010-04-29 13:35:00,13.45,13.45,13.44,13.44,31300.0,11.7204,11.7204,11.7117,11.7117,31300.0
2010-04-29 13:40:00,13.45,13.45,13.44,13.44,59100.0,11.7204,11.7204,11.7117,11.7117,59100.0
2010-04-29 13:45:00,13.45,13.45,13.41,13.42,104300.0,11.7204,11.7204,11.6856,11.6943,104300.0
2010-04-29 13:50:00,13.43,13.43,13.39,13.41,261800.0,11.703,11.703,11.6681,11.6856,261800.0
2010-04-29 13:55:00,13.42,13.45,13.42,13.42,79800.0,11.6943,11.7204,11.6943,11.6943,79800.0
2010-04-29 14:00:00,13.43,13.44,13.4,13.41,92300.0,11.703,11.7117,11.6769,11.6856,92300.0
2010-04-29 14:05:00,13.41,13.44,13.4,13.44,84400.0,11.6856,11.7117,11.6769,11.7117,84400.0
2010-04-29 14:10:00,13.43,13.45,13.43,13.44,141000.0,11.703,11.7204,11.703,11.7117,141000.0
2010-04-29 14:15:00,13.44,13.45,13.44,13.45,109400.0,11.7117,11.7204,11.7117,11.7204,109400.0
2010-04-29 14:20:00,13.45,13.45,13.44,13.45,221400.0,11.7204,11.7204,11.7117,11.7204,221400.0
2010-04-29 14:25:00,13.45,13.45,13.42,13.42,104800.0,11.7204,11.7204,11.6943,11.6943,104800.0
2010-04-29 14:30:00,13.42,13.43,13.41,13.43,116600.0,11.6943,11.703,11.6856,11.703,116600.0
2010-04-29 14:35:00,13.42,13.43,13.41,13.41,73500.0,11.6943,11.703,11.6856,11.6856,73500.0
2010-04-29 14:40:00,13.41,13.43,13.41,13.41,104100.0,11.6856,11.703,11.6856,11.6856,104100.0
2010-04-29 14:45:00,13.41,13.43,13.4,13.4,95900.0,11.6856,11.703,11.6769,11.6769,95900.0
2010-04-29 14:50:00,13.4,13.41,13.38,13.39,64400.0,11.6769,11.6856,11.6594,11.6681,64400.0
2010-04-29 14:55:00,13.39,13.41,13.38,13.41,79700.0,11.6681,11.6856,11.6594,11.6856,79700.0
2010-04-29 15:00:00,13.41,13.41,13.37,13.39,121200.0,11.6856,11.6856,11.6507,11.6681,121200.0
2010-04-29 15:05:00,13.39,13.41,13.39,13.4,81500.0,11.6681,11.6856,11.6681,11.6769,81500.0
2010-04-29 15:10:00,13.4,13.41,13.36,13.37,154000.0,11.6769,11.6856,11.642,11.6507,154000.0
2010-04-29 15:15:00,13.36,13.38,13.36,13.36,80900.0,11.642,11.6594,11.642,11.642,80900.0
2010-04-29 15:20:00,13.36,13.36,13.35,13.35,48100.0,11.642,11.642,11.6333,11.6333,48100.0
2010-04-29 15:25:00,13.35,13.4,13.35,13.38,122000.0,11.6333,11.6769,11.6333,11.6594,122000.0
2010-04-29 15:30:00,13.39,13.39,13.37,13.38,155900.0,11.6681,11.6681,11.6507,11.6594,155900.0
2010-04-29 15:35:00,13.38,13.42,13.38,13.41,94000.0,11.6594,11.6943,11.6594,11.6856,94000.0
2010-04-29 15:40:00,13.41,13.42,13.4,13.42,128600.0,11.6856,11.6943,11.6769,11.6943,128600.0
2010-04-29 15:45:00,13.42,13.42,13.41,13.42,188100.0,11.6943,11.6943,11.6856,11.6943,188100.0
2010-04-29 15:50:00,13.42,13.42,13.41,13.42,222500.0,11.6943,11.6943,11.6856,11.6943,222500.0
2010-04-29 15:55:00,13.42,13.42,13.39,13.41,612500.0,11.6943,11.6943,11.6681,11.6856,612500.0
2010-04-30 09:30:00,13.45,13.49,13.38,13.4,191300.0,11.7204,11.7553,11.6594,11.6769,191300.0
2010-04-30 09:35:00,13.4,13.42,13.32,13.34,444000.0,11.6769,11.6943,11.6071,11.6246,444000.0
2010-04-30 09:40:00,13.34,13.41,13.34,13.38,324800.0,11.6246,11.6856,11.6246,11.6594,324800.0
2010-04-30 09:45:00,13.38,13.4,13.36,13.39,56500.0,11.6594,11.6769,11.642,11.6681,56500.0
2010-04-30 09:50:00,13.4,13.4,13.26,13.34,160800.0,11.6769,11.6769,11.5549,11.6246,160800.0
2010-04-30 09:55:00,13.34,13.35,13.3,13.3,85000.0,11.6246,11.6333,11.5897,11.5897,85000.0
2010-04-30 10:00:00,13.31,13.37,13.3,13.34,136300.0,11.5984,11.6507,11.5897,11.6246,136300.0
2010-04-30 10:05:00,13.34,13.36,13.33,13.36,72400.0,11.6246,11.642,11.6159,11.642,72400.0
2010-04-30 10:10:00,13.36,13.38,13.34,13.34,114300.0,11.642,11.6594,11.6246,11.6246,114300.0
2010-04-30 10:15:00,13.34,13.35,13.3,13.31,242600.0,11.6246,11.6333,11.5897,11.5984,242600.0
2010-04-30 10:20:00,13.31,13.34,13.31,13.32,113600.0,11.5984,11.6246,11.5984,11.6071,113600.0
2010-04-30 10:25:00,13.32,13.36,13.31,13.36,94600.0,11.6071,11.642,11.5984,11.642,94600.0
2010-04-30 10:30:00,13.37,13.37,13.34,13.34,138000.0,11.6507,11.6507,11.6246,11.6246,138000.0
2010-04-30 10:35:00,13.34,13.34,13.3,13.32,142200.0,11.6246,11.6246,11.5897,11.6071,142200.0
2010-04-30 10:40:00,13.32,13.34,13.31,13.34,65300.0,11.6071,11.6246,11.5984,11.6246,65300.0
2010-04-30 10:45:00,13.34,13.38,13.33,13.37,124000.0,11.6246,11.6594,11.6159,11.6507,124000.0
2010-04-30 10:50:00,13.38,13.39,13.35,13.36,68100.0,11.6594,11.6681,11.6333,11.642,68100.0
2010-04-30 10:55:00,13.36,13.38,13.33,13.36,244100.0,11.642,11.6594,11.6159,11.642,244100.0
2010-04-30 11:00:00,13.36,13.38,13.35,13.36,59400.0,11.642,11.6594,11.6333,11.642,59400.0
2010-04-30 11:05:00,13.36,13.36,13.33,13.35,71600.0,11.642,11.642,11.6159,11.6333,71600.0
2010-04-30 11:10:00,13.34,13.35,13.32,13.32,72300.0,11.6246,11.6333,11.6071,11.6071,72300.0
2010-04-30 11:15:00,13.33,13.34,13.31,13.34,88800.0,11.6159,11.6246,11.5984,11.6246,88800.0
2010-04-30 11:20:00,13.34,13.34,13.3,13.34,98200.0,11.6246,11.6246,11.5897,11.6246,98200.0
2010-04-30 11:25:00,13.33,13.35,13.31,13.31,115100.0,11.6159,11.6333,11.5984,11.5984,115100.0
2010-04-30 11:30:00,13.32,13.39,13.32,13.39,135000.0,11.6071,11.6681,11.6071,11.6681,135000.0
2010-04-30 11:35:00,13.39,13.4,13.38,13.4,56400.0,11.6681,11.6769,11.6594,11.6769,56400.0
2010-04-30 11:40:00,13.39,13.41,13.37,13.39,180500.0,11.6681,11.6856,11.6507,11.6681,180500.0
2010-04-30 11:45:00,13.4,13.42,13.37,13.37,132300.0,11.6769,11.6943,11.6507,11.6507,132300.0
2010-04-30 11:50:00,13.37,13.4,13.37,13.39,61100.0,11.6507,11.6769,11.6507,11.6681,61100.0
2010-04-30 11:55:00,13.39,13.4,13.37,13.4,152100.0,11.6681,11.6769,11.6507,11.6769,152100.0
2010-04-30 12:00:00,13.39,13.4,13.38,13.4,30900.0,11.6681,11.6769,11.6594,11.6769,30900.0
2010-04-30 12:05:00,13.4,13.4,13.36,13.37,51100.0,11.6769,11.6769,11.642,11.6507,51100.0
2010-04-30 12:10:00,13.37,13.38,13.35,13.36,41300.0,11.6507,11.6594,11.6333,11.642,41300.0
2010-04-30 12:15:00,13.36,13.36,13.32,13.34,44000.0,11.642,11.642,11.6071,11.6246,44000.0
2010-04-30 12:20:00,13.33,13.34,13.32,13.33,66800.0,11.6159,11.6246,11.6071,11.6159,66800.0
2010-04-30 12:25:00,13.34,13.36,13.33,13.34,89600.0,11.6246,11.642,11.6159,11.6246,89600.0
2010-04-30 12:30:00,13.34,13.35,13.32,13.32,147600.0,11.6246,11.6333,11.6071,11.6071,147600.0
2010-04-30 12:35:00,13.32,13.34,13.31,13.33,116400.0,11.6071,11.6246,11.5984,11.6159,116400.0
2010-04-30 12:40:00,13.33,13.33,13.32,13.32,36100.0,11.6159,11.6159,11.6071,11.6071,36100.0
2010-04-30 12:45:00,13.32,13.33,13.32,13.33,23700.0,11.6071,11.6159,11.6071,11.6159,23700.0
2010-04-30 12:50:00,13.32,13.33,13.3,13.3,83200.0,11.6071,11.6159,11.5897,11.5897,83200.0
2010-04-30 12:55:00,13.3,13.3,13.26,13.26,81100.0,11.5897,11.5897,11.5549,11.5549,81100.0
2010-04-30 13:00:00,13.26,13.28,13.26,13.27,76700.0,11.5549,11.5723,11.5549,11.5636,76700.0
2010-04-30 13:05:00,13.28,13.28,13.26,13.27,41000.0,11.5723,11.5723,11.5549,11.5636,41000.0
2010-04-30 13:10:00,13.26,13.27,13.25,13.25,73900.0,11.5549,11.5636,11.5461,11.5461,73900.0
2010-04-30 13:15:00,13.25,13.28,13.25,13.27,46200.0,11.5461,11.5723,11.5461,11.5636,46200.0
2010-04-30 13:20:00,13.27,13.28,13.25,13.26,65700.0,11.5636,11.5723,11.5461,11.5549,65700.0
2010-04-30 13:25:00,13.25,13.27,13.25,13.27,53700.0,11.5461,11.5636,11.5461,11.5636,53700.0
2010-04-30 13:30:00,13.27,13.27,13.25,13.27,45600.0,11.5636,11.5636,11.5461,11.5636,45600.0
2010-04-30 13:35:00,13.27,13.28,13.25,13.27,54300.0,11.5636,11.5723,11.5461,11.5636,54300.0
2010-04-30 13:40:00,13.27,13.27,13.26,13.27,18000.0,11.5636,11.5636,11.5549,11.5636,18000.0
2010-04-30 13:45:00,13.26,13.3,13.26,13.3,76000.0,11.5549,11.5897,11.5549,11.5897,76000.0
2010-04-30 13:50:00,13.29,13.31,13.29,13.3,60200.0,11.581,11.5984,11.581,11.5897,60200.0
2010-04-30 13:55:00,13.3,13.3,13.29,13.29,28500.0,11.5897,11.5897,11.581,11.581,28500.0
2010-04-30 14:00:00,13.29,13.3,13.27,13.28,80200.0,11.581,11.5897,11.5636,11.5723,80200.0
2010-04-30 14:05:00,13.29,13.32,13.28,13.31,146900.0,11.581,11.6071,11.5723,11.5984,146900.0
2010-04-30 14:10:00,13.32,13.32,13.31,13.32,25000.0,11.6071,11.6071,11.5984,11.6071,25000.0
2010-04-30 14:15:00,13.32,13.34,13.31,13.32,83400.0,11.6071,11.6246,11.5984,11.6071,83400.0
2010-04-30 14:20:00,13.32,13.33,13.32,13.33,35200.0,11.6071,11.6159,11.6071,11.6159,35200.0
2010-04-30 14:25:00,13.33,13.33,13.32,13.33,36200.0,11.6159,11.6159,11.6071,11.6159,36200.0
2010-04-30 14:30:00,13.32,13.33,13.31,13.32,144700.0,11.6071,11.6159,11.5984,11.6071,144700.0
2010-04-30 14:35:00,13.31,13.33,13.29,13.29,60800.0,11.5984,11.6159,11.581,11.581,60800.0
2010-04-30 14:40:00,13.29,13.29,13.27,13.28,73600.0,11.581,11.581,11.5636,11.5723,73600.0
2010-04-30 14:45:00,13.29,13.29,13.26,13.28,52000.0,11.581,11.581,11.5549,11.5723,52000.0
2010-04-30 14:50:00,13.28,13.3,13.27,13.29,90000.0,11.5723,11.5897,11.5636,11.581,90000.0
2010-04-30 14:55:00,13.3,13.3,13.25,13.26,102700.0,11.5897,11.5897,11.5461,11.5549,102700.0
2010-04-30 15:00:00,13.25,13.27,13.25,13.25,63700.0,11.5461,11.5636,11.5461,11.5461,63700.0
2010-04-30 15:05:00,13.25,13.28,13.24,13.26,82200.0,11.5461,11.5723,11.5374,11.5549,82200.0
2010-04-30 15:10:00,13.27,13.28,13.26,13.27,77700.0,11.5636,11.5723,11.5549,11.5636,77700.0
2010-04-30 15:15:00,13.28,13.3,13.27,13.29,88500.0,11.5723,11.5897,11.5636,11.581,88500.0
2010-04-30 15:20:00,13.3,13.31,13.28,13.29,124000.0,11.5897,11.5984,11.5723,11.581,124000.0
2010-04-30 15:25:00,13.29,13.3,13.29,13.29,67700.0,11.581,11.5897,11.581,11.581,67700.0
2010-04-30 15:30:00,13.29,13.3,13.29,13.29,50000.0,11.581,11.5897,11.581,11.581,50000.0
2010-04-30 15:35:00,13.29,13.3,13.26,13.26,218700.0,11.581,11.5897,11.5549,11.5549,218700.0
2010-04-30 15:40:00,13.26,13.27,13.23,13.23,158800.0,11.5549,11.5636,11.5287,11.5287,158800.0
2010-04-30 15:45:00,13.23,13.23,13.2,13.22,322400.0,11.5287,11.5287,11.5026,11.52,322400.0
2010-04-30 15:50:00,13.22,13.23,13.2,13.22,387500.0,11.52,11.5287,11.5026,11.52,387500.0
2010-04-30 15:55:00,13.21,13.22,13.17,13.19,450800.0,11.5113,11.52,11.4764,11.4939,450800.0
2010-05-03 09:30:00,13.32,13.4,13.28,13.37,143800.0,11.6071,11.6769,11.5723,11.6507,143800.0
2010-05-03 09:35:00,13.37,13.42,13.35,13.35,255800.0,11.6507,11.6943,11.6333,11.6333,255800.0
2010-05-03 09:40:00,13.35,13.41,13.33,13.4,91600.0,11.6333,11.6856,11.6159,11.6769,91600.0
2010-05-03 09:45:00,13.4,13.41,13.32,13.35,172600.0,11.6769,11.6856,11.6071,11.6333,172600.0
2010-05-03 09:50:00,13.35,13.4,13.33,13.4,75500.0,11.6333,11.6769,11.6159,11.6769,75500.0
2010-05-03 09:55:00,13.4,13.4,13.34,13.35,54400.0,11.6769,11.6769,11.6246,11.6333,54400.0
2010-05-03 10:00:00,13.34,13.35,13.26,13.32,181700.0,11.6246,11.6333,11.5549,11.6071,181700.0
2010-05-03 10:05:00,13.32,13.34,13.28,13.33,77100.0,11.6071,11.6246,11.5723,11.6159,77100.0
2010-05-03 10:10:00,13.34,13.42,13.34,13.41,116000.0,11.6246,11.6943,11.6246,11.6856,116000.0
2010-05-03 10:15:00,13.42,13.42,13.3,13.33,356200.0,11.6943,11.6943,11.5897,11.6159,356200.0
2010-05-03 10:20:00,13.32,13.33,13.24,13.25,327500.0,11.6071,11.6159,11.5374,11.5461,327500.0
2010-05-03 10:25:00,13.24,13.26,13.24,13.25,208000.0,11.5374,11.5549,11.5374,11.5461,208000.0
2010-05-03 10:30:00,13.25,13.26,13.24,13.25,158700.0,11.5461,11.5549,11.5374,11.5461,158700.0
2010-05-03 10:35:00,13.25,13.26,13.24,13.25,328100.0,11.5461,11.5549,11.5374,11.5461,328100.0
2010-05-03 10:40:00,13.25,13.26,13.23,13.25,360900.0,11.5461,11.5549,11.5287,11.5461,360900.0
2010-05-03 10:45:00,13.25,13.26,13.22,13.25,250100.0,11.5461,11.5549,11.52,11.5461,250100.0
2010-05-03 10:50:00,13.25,13.25,13.2,13.22,132100.0,11.5461,11.5461,11.5026,11.52,132100.0
2010-05-03 10:55:00,13.23,13.26,13.22,13.23,252900.0,11.5287,11.5549,11.52,11.5287,252900.0
2010-05-03 11:00:00,13.24,13.26,13.22,13.24,105600.0,11.5374,11.5549,11.52,11.5374,105600.0
2010-05-03 11:05:00,13.25,13.26,13.23,13.25,104200.0,11.5461,11.5549,11.5287,11.5461,104200.0
2010-05-03 11:10:00,13.25,13.26,13.24,13.25,138300.0,11.5461,11.5549,11.5374,11.5461,138300.0
2010-05-03 11:15:00,13.25,13.26,13.24,13.24,90400.0,11.5461,11.5549,11.5374,11.5374,90400.0
2010-05-03 11:20:00,13.25,13.26,13.24,13.25,189200.0,11.5461,11.5549,11.5374,11.5461,189200.0
2010-05-03 11:25:00,13.25,13.26,13.24,13.24,103200.0,11.5461,11.5549,11.5374,11.5374,103200.0
2010-05-03 11:30:00,13.24,13.25,13.24,13.24,69200.0,11.5374,11.5461,11.5374,11.5374,69200.0
2010-05-03 11:35:00,13.25,13.25,13.24,13.25,126700.0,11.5461,11.5461,11.5374,11.5461,126700.0
2010-05-03 11:40:00,13.25,13.25,13.24,13.25,130000.0,11.5461,11.5461,11.5374,11.5461,130000.0
2010-05-03 11:45:00,13.25,13.25,13.24,13.25,357700.0,11.5461,11.5461,11.5374,11.5461,357700.0
2010-05-03 11:50:00,13.25,13.27,13.24,13.27,157300.0,11.5461,11.5636,11.5374,11.5636,157300.0
2010-05-03 11:55:00,13.27,13.27,13.26,13.27,160400.0,11.5636,11.5636,11.5549,11.5636,160400.0
2010-05-03 12:00:00,13.27,13.27,13.24,13.25,195300.0,11.5636,11.5636,11.5374,11.5461,195300.0
2010-05-03 12:05:00,13.25,13.26,13.23,13.24,216300.0,11.5461,11.5549,11.5287,11.5374,216300.0
2010-05-03 12:10:00,13.23,13.26,13.23,13.26,200100.0,11.5287,11.5549,11.5287,11.5549,200100.0
2010-05-03 12:15:00,13.25,13.28,13.25,13.27,124700.0,11.5461,11.5723,11.5461,11.5636,124700.0
2010-05-03 12:20:00,13.27,13.28,13.27,13.28,141200.0,11.5636,11.5723,11.5636,11.5723,141200.0
2010-05-03 12:25:00,13.28,13.28,13.27,13.28,194700.0,11.5723,11.5723,11.5636,11.5723,194700.0
2010-05-03 12:30:00,13.28,13.28,13.27,13.28,39500.0,11.5723,11.5723,11.5636,11.5723,39500.0
2010-05-03 12:35:00,13.28,13.28,13.27,13.27,173200.0,11.5723,11.5723,11.5636,11.5636,173200.0
2010-05-03 12:40:00,13.27,13.28,13.27,13.27,134400.0,11.5636,11.5723,11.5636,11.5636,134400.0
2010-05-03 12:45:00,13.28,13.28,13.27,13.27,68300.0,11.5723,11.5723,11.5636,11.5636,68300.0
2010-05-03 12:50:00,13.28,13.28,13.27,13.28,95700.0,11.5723,11.5723,11.5636,11.5723,95700.0
2010-05-03 12:55:00,13.28,13.28,13.27,13.28,245400.0,11.5723,11.5723,11.5636,11.5723,245400.0
2010-05-03 13:00:00,13.28,13.28,13.25,13.26,264200.0,11.5723,11.5723,11.5461,11.5549,264200.0
2010-05-03 13:05:00,13.26,13.26,13.25,13.26,18100.0,11.5549,11.5549,11.5461,11.5549,18100.0
2010-05-03 13:10:00,13.26,13.28,13.25,13.28,121800.0,11.5549,11.5723,11.5461,11.5723,121800.0
2010-05-03 13:15:00,13.28,13.28,13.27,13.27,11300.0,11.5723,11.5723,11.5636,11.5636,11300.0
2010-05-03 13:20:00,13.27,13.28,13.27,13.28,94400.0,11.5636,11.5723,11.5636,11.5723,94400.0
2010-05-03 13:25:00,13.28,13.28,13.27,13.28,15300.0,11.5723,11.5723,11.5636,11.5723,15300.0
2010-05-03 13:30:00,13.28,13.34,13.27,13.29,265700.0,11.5723,11.6246,11.5636,11.581,265700.0
2010-05-03 13:35:00,13.29,13.35,13.28,13.34,141800.0,11.581,11.6333,11.5723,11.6246,141800.0
2010-05-03 13:40:00,13.34,13.35,13.3,13.3,83900.0,11.6246,11.6333,11.5897,11.5897,83900.0
2010-05-03 13:45:00,13.31,13.34,13.3,13.32,102800.0,11.5984,11.6246,11.5897,11.6071,102800.0
2010-05-03 13:50:00,13.31,13.33,13.31,13.32,56900.0,11.5984,11.6159,11.5984,11.6071,56900.0
2010-05-03 13:55:00,13.32,13.35,13.31,13.35,63400.0,11.6071,11.6333,11.5984,11.6333,63400.0
2010-05-03 14:00:00,13.35,13.35,13.32,13.35,79900.0,11.6333,11.6333,11.6071,11.6333,79900.0
2010-05-03 14:05:00,13.35,13.35,13.31,13.31,87700.0,11.6333,11.6333,11.5984,11.5984,87700.0
2010-05-03 14:10:00,13.31,13.34,13.31,13.32,103100.0,11.5984,11.6246,11.5984,11.6071,103100.0
2010-05-03 14:15:00,13.33,13.34,13.32,13.33,38700.0,11.6159,11.6246,11.6071,11.6159,38700.0
2010-05-03 14:20:00,13.34,13.36,13.33,13.35,65300.0,11.6246,11.642,11.6159,11.6333,65300.0
2010-05-03 14:25:00,13.35,13.36,13.34,13.35,44200.0,11.6333,11.642,11.6246,11.6333,44200.0
2010-05-03 14:30:00,13.35,13.36,13.34,13.35,43400.0,11.6333,11.642,11.6246,11.6333,43400.0
2010-05-03 14:35:00,13.35,13.36,13.34,13.36,63700.0,11.6333,11.642,11.6246,11.642,63700.0
2010-05-03 14:40:00,13.36,13.37,13.33,13.35,735200.0,11.642,11.6507,11.6159,11.6333,735200.0
2010-05-03 14:45:00,13.35,13.36,13.33,13.35,264900.0,11.6333,11.642,11.6159,11.6333,264900.0
2010-05-03 14:50:00,13.35,13.4,13.35,13.4,85200.0,11.6333,11.6769,11.6333,11.6769,85200.0
2010-05-03 14:55:00,13.39,13.41,13.39,13.4,28300.0,11.6681,11.6856,11.6681,11.6769,28300.0
2010-05-03 15:00:00,13.41,13.44,13.4,13.44,80100.0,11.6856,11.7117,11.6769,11.7117,80100.0
2010-05-03 15:05:00,13.44,13.44,13.39,13.4,184800.0,11.7117,11.7117,11.6681,11.6769,184800.0
2010-05-03 15:10:00,13.4,13.41,13.37,13.4,110800.0,11.6769,11.6856,11.6507,11.6769,110800.0
2010-05-03 15:15:00,13.4,13.43,13.39,13.41,141000.0,11.6769,11.703,11.6681,11.6856,141000.0
2010-05-03 15:20:00,13.4,13.43,13.39,13.41,151600.0,11.6769,11.703,11.6681,11.6856,151600.0
2010-05-03 15:25:00,13.4,13.45,13.39,13.45,110100.0,11.6769,11.7204,11.6681,11.7204,110100.0
2010-05-03 15:30:00,13.44,13.45,13.4,13.41,205400.0,11.7117,11.7204,11.6769,11.6856,205400.0
2010-05-03 15:35:00,13.41,13.43,13.4,13.4,175600.0,11.6856,11.703,11.6769,11.6769,175600.0
2010-05-03 15:40:00,13.41,13.42,13.38,13.42,201600.0,11.6856,11.6943,11.6594,11.6943,201600.0
2010-05-03 15:45:00,13.42,13.43,13.41,13.41,139700.0,11.6943,11.703,11.6856,11.6856,139700.0
2010-05-03 15:50:00,13.42,13.43,13.38,13.38,363400.0,11.6943,11.703,11.6594,11.6594,363400.0
2010-05-03 15:55:00,13.38,13.39,13.37,13.38,437900.0,11.6594,11.6681,11.6507,11.6594,437900.0
2010-05-04 09:30:00,13.27,13.3,13.2,13.23,188900.0,11.5636,11.5897,11.5026,11.5287,188900.0
2010-05-04 09:35:00,13.23,13.24,13.18,13.23,180900.0,11.5287,11.5374,11.4851,11.5287,180900.0
2010-05-04 09:40:00,13.23,13.25,13.21,13.24,147600.0,11.5287,11.5461,11.5113,11.5374,147600.0
2010-05-04 09:45:00,13.23,13.29,13.23,13.29,107300.0,11.5287,11.581,11.5287,11.581,107300.0
2010-05-04 09:50:00,13.29,13.3,13.25,13.27,107300.0,11.581,11.5897,11.5461,11.5636,107300.0
2010-05-04 09:55:00,13.27,13.29,13.25,13.28,144900.0,11.5636,11.581,11.5461,11.5723,144900.0
2010-05-04 10:00:00,13.28,13.31,13.25,13.25,225500.0,11.5723,11.5984,11.5461,11.5461,225500.0
2010-05-04 10:05:00,13.25,13.26,13.21,13.21,127800.0,11.5461,11.5549,11.5113,11.5113,127800.0
2010-05-04 10:10:00,13.21,13.22,13.17,13.2,235400.0,11.5113,11.52,11.4764,11.5026,235400.0
2010-05-04 10:15:00,13.2,13.2,13.15,13.17,89200.0,11.5026,11.5026,11.459,11.4764,89200.0
2010-05-04 10:20:00,13.17,13.17,13.1,13.13,142600.0,11.4764,11.4764,11.4154,11.4416,142600.0
2010-05-04 10:25:00,13.12,13.18,13.12,13.16,99200.0,11.4329,11.4851,11.4329,11.4677,99200.0
2010-05-04 10:30:00,13.15,13.16,13.05,13.05,130800.0,11.459,11.4677,11.3719,11.3719,130800.0
2010-05-04 10:35:00,13.05,13.07,13.0,13.02,210600.0,11.3719,11.3893,11.3283,11.3457,210600.0
2010-05-04 10:40:00,13.02,13.03,13.0,13.01,130800.0,11.3457,11.3544,11.3283,11.337,130800.0
2010-05-04 10:45:00,13.01,13.04,13.0,13.04,157700.0,11.337,11.3631,11.3283,11.3631,157700.0
2010-05-04 10:50:00,13.03,13.05,13.01,13.02,148500.0,11.3544,11.3719,11.337,11.3457,148500.0
2010-05-04 10:55:00,13.02,13.02,12.93,12.93,249400.0,11.3457,11.3457,11.2673,11.2673,249400.0
2010-05-04 11:00:00,12.93,12.96,12.91,12.96,170700.0,11.2673,11.2934,11.2499,11.2934,170700.0
2010-05-04 11:05:00,12.95,12.96,12.91,12.93,159300.0,11.2847,11.2934,11.2499,11.2673,159300.0
2010-05-04 11:10:00,12.94,12.97,12.93,12.93,145400.0,11.276,11.3021,11.2673,11.2673,145400.0
2010-05-04 11:15:00,12.92,12.93,12.91,12.93,120400.0,11.2586,11.2673,11.2499,11.2673,120400.0
2010-05-04 11:20:00,12.93,12.99,12.92,12.96,145700.0,11.2673,11.3196,11.2586,11.2934,145700.0
2010-05-04 11:25:00,12.96,12.96,12.89,12.9,173600.0,11.2934,11.2934,11.2324,11.2412,173600.0
2010-05-04 11:30:00,12.89,12.95,12.89,12.9,166800.0,11.2324,11.2847,11.2324,11.2412,166800.0
2010-05-04 11:35:00,12.91,12.94,12.9,12.94,119900.0,11.2499,11.276,11.2412,11.276,119900.0
2010-05-04 11:40:00,12.94,12.99,12.94,12.98,198800.0,11.276,11.3196,11.276,11.3109,198800.0
2010-05-04 11:45:00,12.98,12.99,12.92,12.92,115300.0,11.3109,11.3196,11.2586,11.2586,115300.0
2010-05-04 11:50:00,12.92,12.93,12.89,12.92,89900.0,11.2586,11.2673,11.2324,11.2586,89900.0
2010-05-04 11:55:00,12.92,12.92,12.89,12.89,71500.0,11.2586,11.2586,11.2324,11.2324,71500.0
2010-05-04 12:00:00,12.89,12.94,12.89,12.93,81800.0,11.2324,11.276,11.2324,11.2673,81800.0
2010-05-04 12:05:00,12.92,12.93,12.9,12.92,59200.0,11.2586,11.2673,11.2412,11.2586,59200.0
2010-05-04 12:10:00,12.92,12.92,12.88,12.9,115000.0,11.2586,11.2586,11.2237,11.2412,115000.0
2010-05-04 12:15:00,12.91,12.92,12.88,12.9,46600.0,11.2499,11.2586,11.2237,11.2412,46600.0
2010-05-04 12:20:00,12.89,12.9,12.87,12.89,152000.0,11.2324,11.2412,11.215,11.2324,152000.0
2010-05-04 12:25:00,12.89,12.9,12.87,12.89,154200.0,11.2324,11.2412,11.215,11.2324,154200.0
2010-05-04 12:30:00,12.89,12.91,12.87,12.9,73400.0,11.2324,11.2499,11.215,11.2412,73400.0
2010-05-04 12:35:00,12.9,12.92,12.88,12.91,118800.0,11.2412,11.2586,11.2237,11.2499,118800.0
2010-05-04 12:40:00,12.91,12.93,12.9,12.91,42600.0,11.2499,11.2673,11.2412,11.2499,42600.0
2010-05-04 12:45:00,12.91,12.98,12.91,12.97,98300.0,11.2499,11.3109,11.2499,11.3021,98300.0
2010-05-04 12:50:00,12.97,12.99,12.95,12.96,226800.0,11.3021,11.3196,11.2847,11.2934,226800.0
2010-05-04 12:55:00,12.96,12.97,12.94,12.96,55500.0,11.2934,11.3021,11.276,11.2934,55500.0
2010-05-04 13:00:00,12.96,12.98,12.94,12.95,56000.0,11.2934,11.3109,11.276,11.2847,56000.0
2010-05-04 13:05:00,12.96,13.0,12.95,12.98,213700.0,11.2934,11.3283,11.2847,11.3109,213700.0
2010-05-04 13:10:00,12.98,12.99,12.97,12.98,48800.0,11.3109,11.3196,11.3021,11.3109,48800.0
2010-05-04 13:15:00,12.97,12.99,12.97,12.98,37400.0,11.3021,11.3196,11.3021,11.3109,37400.0
2010-05-04 13:20:00,12.97,12.98,12.96,12.97,38100.0,11.3021,11.3109,11.2934,11.3021,38100.0
2010-05-04 13:25:00,12.96,13.0,12.96,13.0,57800.0,11.2934,11.3283,11.2934,11.3283,57800.0
2010-05-04 13:30:00,12.99,13.0,12.98,12.98,52800.0,11.3196,11.3283,11.3109,11.3109,52800.0
2010-05-04 13:35:00,12.99,13.02,12.99,13.01,72600.0,11.3196,11.3457,11.3196,11.337,72600.0
2010-05-04 13:40:00,13.02,13.03,13.01,13.01,117900.0,11.3457,11.3544,11.337,11.337,117900.0
2010-05-04 13:45:00,13.01,13.04,12.99,13.04,66400.0,11.337,11.3631,11.3196,11.3631,66400.0
2010-05-04 13:50:00,13.03,13.03,13.0,13.0,52800.0,11.3544,11.3544,11.3283,11.3283,52800.0
2010-05-04 13:55:00,13.0,13.01,12.99,13.0,55400.0,11.3283,11.337,11.3196,11.3283,55400.0
2010-05-04 14:00:00,13.0,13.01,12.96,12.97,83700.0,11.3283,11.337,11.2934,11.3021,83700.0
2010-05-04 14:05:00,12.98,12.99,12.96,12.99,81100.0,11.3109,11.3196,11.2934,11.3196,81100.0
2010-05-04 14:10:00,12.99,12.99,12.97,12.99,50300.0,11.3196,11.3196,11.3021,11.3196,50300.0
2010-05-04 14:15:00,12.99,12.99,12.94,12.94,42400.0,11.3196,11.3196,11.276,11.276,42400.0
2010-05-04 14:20:00,12.94,12.96,12.94,12.96,72200.0,11.276,11.2934,11.276,11.2934,72200.0
2010-05-04 14:25:00,12.95,12.96,12.93,12.93,72600.0,11.2847,11.2934,11.2673,11.2673,72600.0
2010-05-04 14:30:00,12.93,12.98,12.91,12.92,74300.0,11.2673,11.3109,11.2499,11.2586,74300.0
2010-05-04 14:35:00,12.92,12.94,12.9,12.9,56400.0,11.2586,11.276,11.2412,11.2412,56400.0
2010-05-04 14:40:00,12.91,12.93,12.91,12.91,61100.0,11.2499,11.2673,11.2499,11.2499,61100.0
2010-05-04 14:45:00,12.91,12.92,12.88,12.89,202500.0,11.2499,11.2586,11.2237,11.2324,202500.0
2010-05-04 14:50:00,12.89,12.92,12.88,12.9,123800.0,11.2324,11.2586,11.2237,11.2412,123800.0
2010-05-04 14:55:00,12.9,12.92,12.89,12.91,90100.0,11.2412,11.2586,11.2324,11.2499,90100.0
2010-05-04 15:00:00,12.9,12.92,12.88,12.92,141400.0,11.2412,11.2586,11.2237,11.2586,141400.0
2010-05-04 15:05:00,12.92,12.96,12.9,12.96,223700.0,11.2586,11.2934,11.2412,11.2934,223700.0
2010-05-04 15:10:00,12.96,12.98,12.95,12.96,193900.0,11.2934,11.3109,11.2847,11.2934,193900.0
2010-05-04 15:15:00,12.96,13.01,12.96,13.01,98400.0,11.2934,11.337,11.2934,11.337,98400.0
2010-05-04 15:20:00,13.02,13.03,12.98,13.02,120000.0,11.3457,11.3544,11.3109,11.3457,120000.0
2010-05-04 15:25:00,13.02,13.03,12.99,13.01,138100.0,11.3457,11.3544,11.3196,11.337,138100.0
2010-05-04 15:30:00,13.01,13.02,13.0,13.02,70300.0,11.337,11.3457,11.3283,11.3457,70300.0
2010-05-04 15:35:00,13.02,13.02,12.97,12.98,184600.0,11.3457,11.3457,11.3021,11.3109,184600.0
2010-05-04 15:40:00,12.99,12.99,12.92,12.97,210200.0,11.3196,11.3196,11.2586,11.3021,210200.0
2010-05-04 15:45:00,12.96,12.99,12.96,12.98,137000.0,11.2934,11.3196,11.2934,11.3109,137000.0
2010-05-04 15:50:00,12.98,13.01,12.97,12.99,290400.0,11.3109,11.337,11.3021,11.3196,290400.0
2010-05-04 15:55:00,13.0,13.01,12.99,13.0,346300.0,11.3283,11.337,11.3196,11.3283,346300.0
2010-05-05 09:30:00,12.97,12.98,12.81,12.94,71500.0,11.3021,11.3109,11.1627,11.276,71500.0
2010-05-05 09:35:00,12.94,13.0,12.83,12.86,382500.0,11.276,11.3283,11.1802,11.2063,382500.0
2010-05-05 09:40:00,12.86,13.05,12.84,13.03,185900.0,11.2063,11.3719,11.1889,11.3544,185900.0
2010-05-05 09:45:00,13.03,13.09,12.95,12.95,205900.0,11.3544,11.4067,11.2847,11.2847,205900.0
2010-05-05 09:50:00,12.95,12.98,12.91,12.98,125900.0,11.2847,11.3109,11.2499,11.3109,125900.0
2010-05-05 09:55:00,12.98,13.06,12.98,13.06,122500.0,11.3109,11.3806,11.3109,11.3806,122500.0
2010-05-05 10:00:00,13.06,13.09,13.05,13.09,143300.0,11.3806,11.4067,11.3719,11.4067,143300.0
2010-05-05 10:05:00,13.08,13.18,13.08,13.16,286100.0,11.398,11.4851,11.398,11.4677,286100.0
2010-05-05 10:10:00,13.15,13.25,13.14,13.25,485900.0,11.459,11.5461,11.4503,11.5461,485900.0
2010-05-05 10:15:00,13.25,13.32,13.24,13.32,272800.0,11.5461,11.6071,11.5374,11.6071,272800.0
2010-05-05 10:20:00,13.32,13.36,13.26,13.28,251000.0,11.6071,11.642,11.5549,11.5723,251000.0
2010-05-05 10:25:00,13.28,13.32,13.27,13.28,141800.0,11.5723,11.6071,11.5636,11.5723,141800.0
2010-05-05 10:30:00,13.27,13.36,13.22,13.23,234400.0,11.5636,11.642,11.52,11.5287,234400.0
2010-05-05 10:35:00,13.23,13.31,13.23,13.28,122500.0,11.5287,11.5984,11.5287,11.5723,122500.0
2010-05-05 10:40:00,13.29,13.36,13.26,13.29,262700.0,11.581,11.642,11.5549,11.581,262700.0
2010-05-05 10:45:00,13.29,13.39,13.28,13.38,136100.0,11.581,11.6681,11.5723,11.6594,136100.0
2010-05-05 10:50:00,13.39,13.39,13.31,13.33,167000.0,11.6681,11.6681,11.5984,11.6159,167000.0
2010-05-05 10:55:00,13.32,13.4,13.32,13.4,106000.0,11.6071,11.6769,11.6071,11.6769,106000.0
2010-05-05 11:00:00,13.39,13.39,13.3,13.33,202500.0,11.6681,11.6681,11.5897,11.6159,202500.0
2010-05-05 11:05:00,13.33,13.35,13.27,13.34,134800.0,11.6159,11.6333,11.5636,11.6246,134800.0
2010-05-05 11:10:00,13.34,13.37,13.33,13.37,92700.0,11.6246,11.6507,11.6159,11.6507,92700.0
2010-05-05 11:15:00,13.37,13.4,13.37,13.39,130900.0,11.6507,11.6769,11.6507,11.6681,130900.0
2010-05-05 11:20:00,13.39,13.4,13.36,13.36,155800.0,11.6681,11.6769,11.642,11.642,155800.0
2010-05-05 11:25:00,13.37,13.37,13.28,13.33,269400.0,11.6507,11.6507,11.5723,11.6159,269400.0
2010-05-05 11:30:00,13.32,13.35,13.28,13.3,242400.0,11.6071,11.6333,11.5723,11.5897,242400.0
2010-05-05 11:35:00,13.3,13.31,13.29,13.3,297900.0,11.5897,11.5984,11.581,11.5897,297900.0
2010-05-05 11:40:00,13.3,13.31,13.3,13.31,204100.0,11.5897,11.5984,11.5897,11.5984,204100.0
2010-05-05 11:45:00,13.3,13.31,13.28,13.3,217200.0,11.5897,11.5984,11.5723,11.5897,217200.0
2010-05-05 11:50:00,13.29,13.3,13.22,13.22,186400.0,11.581,11.5897,11.52,11.52,186400.0
2010-05-05 11:55:00,13.22,13.26,13.2,13.21,261500.0,11.52,11.5549,11.5026,11.5113,261500.0
2010-05-05 12:00:00,13.22,13.25,13.22,13.25,113700.0,11.52,11.5461,11.52,11.5461,113700.0
2010-05-05 12:05:00,13.25,13.25,13.19,13.23,118900.0,11.5461,11.5461,11.4939,11.5287,118900.0
2010-05-05 12:10:00,13.23,13.23,13.15,13.17,156400.0,11.5287,11.5287,11.459,11.4764,156400.0
2010-05-05 12:15:00,13.17,13.2,13.17,13.19,69400.0,11.4764,11.5026,11.4764,11.4939,69400.0
2010-05-05 12:20:00,13.19,13.2,13.13,13.15,170100.0,11.4939,11.5026,11.4416,11.459,170100.0
2010-05-05 12:25:00,13.15,13.17,13.13,13.13,102500.0,11.459,11.4764,11.4416,11.4416,102500.0
2010-05-05 12:30:00,13.13,13.17,13.12,13.17,81700.0,11.4416,11.4764,11.4329,11.4764,81700.0
2010-05-05 12:35:00,13.16,13.17,13.14,13.15,90400.0,11.4677,11.4764,11.4503,11.459,90400.0
2010-05-05 12:40:00,13.14,13.14,13.09,13.12,111500.0,11.4503,11.4503,11.4067,11.4329,111500.0
2010-05-05 12:45:00,13.12,13.15,13.1,13.13,109700.0,11.4329,11.459,11.4154,11.4416,109700.0
2010-05-05 12:50:00,13.13,13.15,13.13,13.15,34500.0,11.4416,11.459,11.4416,11.459,34500.0
2010-05-05 12:55:00,13.15,13.16,13.14,13.16,70400.0,11.459,11.4677,11.4503,11.4677,70400.0
2010-05-05 13:00:00,13.16,13.17,13.13,13.15,218700.0,11.4677,11.4764,11.4416,11.459,218700.0
2010-05-05 13:05:00,13.15,13.2,13.14,13.2,44400.0,11.459,11.5026,11.4503,11.5026,44400.0
2010-05-05 13:10:00,13.19,13.2,13.15,13.15,82500.0,11.4939,11.5026,11.459,11.459,82500.0
2010-05-05 13:15:00,13.16,13.18,13.15,13.17,65800.0,11.4677,11.4851,11.459,11.4764,65800.0
2010-05-05 13:20:00,13.17,13.19,13.14,13.19,138600.0,11.4764,11.4939,11.4503,11.4939,138600.0
2010-05-05 13:25:00,13.19,13.19,13.15,13.15,100500.0,11.4939,11.4939,11.459,11.459,100500.0
2010-05-05 13:30:00,13.15,13.16,13.12,13.14,120800.0,11.459,11.4677,11.4329,11.4503,120800.0
2010-05-05 13:35:00,13.13,13.14,13.1,13.13,146200.0,11.4416,11.4503,11.4154,11.4416,146200.0
2010-05-05 13:40:00,13.14,13.16,13.13,13.15,59300.0,11.4503,11.4677,11.4416,11.459,59300.0
2010-05-05 13:45:00,13.15,13.17,13.14,13.16,76400.0,11.459,11.4764,11.4503,11.4677,76400.0
2010-05-05 13:50:00,13.17,13.18,13.14,13.18,104000.0,11.4764,11.4851,11.4503,11.4851,104000.0
2010-05-05 13:55:00,13.19,13.19,13.1,13.11,172900.0,11.4939,11.4939,11.4154,11.4241,172900.0
2010-05-05 14:00:00,13.1,13.12,13.1,13.11,122400.0,11.4154,11.4329,11.4154,11.4241,122400.0
2010-05-05 14:05:00,13.11,13.15,13.1,13.14,100400.0,11.4241,11.459,11.4154,11.4503,100400.0
2010-05-05 14:10:00,13.14,13.14,13.11,13.11,79400.0,11.4503,11.4503,11.4241,11.4241,79400.0
2010-05-05 14:15:00,13.11,13.11,13.07,13.09,111700.0,11.4241,11.4241,11.3893,11.4067,111700.0
2010-05-05 14:20:00,13.08,13.11,13.08,13.09,105000.0,11.398,11.4241,11.398,11.4067,105000.0
2010-05-05 14:25:00,13.08,13.09,13.04,13.07,107300.0,11.398,11.4067,11.3631,11.3893,107300.0
2010-05-05 14:30:00,13.07,13.07,13.02,13.04,230800.0,11.3893,11.3893,11.3457,11.3631,230800.0
2010-05-05 14:35:00,13.04,13.06,13.04,13.05,146900.0,11.3631,11.3806,11.3631,11.3719,146900.0
2010-05-05 14:40:00,13.05,13.05,13.01,13.03,243300.0,11.3719,11.3719,11.337,11.3544,243300.0
2010-05-05 14:45:00,13.03,13.04,13.01,13.02,145300.0,11.3544,11.3631,11.337,11.3457,145300.0
2010-05-05 14:50:00,13.01,13.03,13.01,13.03,182000.0,11.337,11.3544,11.337,11.3544,182000.0
2010-05-05 14:55:00,13.04,13.07,13.03,13.06,201000.0,11.3631,11.3893,11.3544,11.3806,201000.0
2010-05-05 15:00:00,13.07,13.08,13.03,13.03,302600.0,11.3893,11.398,11.3544,11.3544,302600.0
2010-05-05 15:05:00,13.05,13.05,13.01,13.05,235100.0,11.3719,11.3719,11.337,11.3719,235100.0
2010-05-05 15:10:00,13.04,13.05,13.03,13.04,182600.0,11.3631,11.3719,11.3544,11.3631,182600.0
2010-05-05 15:15:00,13.04,13.05,13.0,13.03,133000.0,11.3631,11.3719,11.3283,11.3544,133000.0
2010-05-05 15:20:00,13.03,13.11,13.02,13.11,98600.0,11.3544,11.4241,11.3457,11.4241,98600.0
2010-05-05 15:25:00,13.11,13.12,13.07,13.09,323000.0,11.4241,11.4329,11.3893,11.4067,323000.0
2010-05-05 15:30:00,13.08,13.1,13.06,13.06,204300.0,11.398,11.4154,11.3806,11.3806,204300.0
2010-05-05 15:35:00,13.06,13.08,13.02,13.06,455500.0,11.3806,11.398,11.3457,11.3806,455500.0
2010-05-05 15:40:00,13.05,13.07,13.05,13.07,669600.0,11.3719,11.3893,11.3719,11.3893,669600.0
2010-05-05 15:45:00,13.06,13.06,13.03,13.05,456500.0,11.3806,11.3806,11.3544,11.3719,456500.0
2010-05-05 15:50:00,13.04,13.05,13.03,13.04,497600.0,11.3631,11.3719,11.3544,11.3631,497600.0
2010-05-05 15:55:00,13.03,13.04,13.0,13.01,719600.0,11.3544,11.3631,11.3283,11.337,719600.0
2010-05-06 09:30:00,13.23,13.23,12.87,12.88,138600.0,11.5287,11.5287,11.215,11.2237,138600.0
2010-05-06 09:35:00,12.89,13.1,12.89,13.0,144700.0,11.2324,11.4154,11.2324,11.3283,144700.0
2010-05-06 09:40:00,13.0,13.05,12.91,12.97,111100.0,11.3283,11.3719,11.2499,11.3021,111100.0
2010-05-06 09:45:00,12.98,12.99,12.92,12.93,52200.0,11.3109,11.3196,11.2586,11.2673,52200.0
2010-05-06 09:50:00,12.94,12.99,12.92,12.95,165800.0,11.276,11.3196,11.2586,11.2847,165800.0
2010-05-06 09:55:00,12.95,13.01,12.91,13.0,141900.0,11.2847,11.337,11.2499,11.3283,141900.0
2010-05-06 10:00:00,13.0,13.07,12.95,13.07,154500.0,11.3283,11.3893,11.2847,11.3893,154500.0
2010-05-06 10:05:00,13.07,13.07,12.99,13.01,172900.0,11.3893,11.3893,11.3196,11.337,172900.0
2010-05-06 10:10:00,13.02,13.06,13.01,13.04,94400.0,11.3457,11.3806,11.337,11.3631,94400.0
2010-05-06 10:15:00,13.05,13.1,13.02,13.07,112100.0,11.3719,11.4154,11.3457,11.3893,112100.0
2010-05-06 10:20:00,13.07,13.07,12.99,13.0,171800.0,11.3893,11.3893,11.3196,11.3283,171800.0
2010-05-06 10:25:00,12.99,13.0,12.95,12.96,77700.0,11.3196,11.3283,11.2847,11.2934,77700.0
2010-05-06 10:30:00,12.95,13.01,12.95,12.98,124700.0,11.2847,11.337,11.2847,11.3109,124700.0
2010-05-06 10:35:00,12.97,12.99,12.95,12.97,90100.0,11.3021,11.3196,11.2847,11.3021,90100.0
2010-05-06 10:40:00,12.97,12.99,12.95,12.95,34300.0,11.3021,11.3196,11.2847,11.2847,34300.0
2010-05-06 10:45:00,12.95,12.97,12.92,12.93,180300.0,11.2847,11.3021,11.2586,11.2673,180300.0
2010-05-06 10:50:00,12.93,12.93,12.89,12.89,87800.0,11.2673,11.2673,11.2324,11.2324,87800.0
2010-05-06 10:55:00,12.89,12.94,12.87,12.92,191300.0,11.2324,11.276,11.215,11.2586,191300.0
2010-05-06 11:00:00,12.92,12.94,12.84,12.85,271400.0,11.2586,11.276,11.1889,11.1976,271400.0
2010-05-06 11:05:00,12.85,12.86,12.8,12.81,96300.0,11.1976,11.2063,11.154,11.1627,96300.0
2010-05-06 11:10:00,12.82,12.83,12.78,12.79,118900.0,11.1714,11.1802,11.1366,11.1453,118900.0
2010-05-06 11:15:00,12.78,12.78,12.73,12.76,200300.0,11.1366,11.1366,11.093,11.1192,200300.0
2010-05-06 11:20:00,12.76,12.85,12.76,12.83,138500.0,11.1192,11.1976,11.1192,11.1802,138500.0
2010-05-06 11:25:00,12.83,12.92,12.82,12.91,189800.0,11.1802,11.2586,11.1714,11.2499,189800.0
2010-05-06 11:30:00,12.91,12.91,12.83,12.83,232600.0,11.2499,11.2499,11.1802,11.1802,232600.0
2010-05-06 11:35:00,12.82,12.87,12.8,12.84,73600.0,11.1714,11.215,11.154,11.1889,73600.0
2010-05-06 11:40:00,12.85,12.88,12.82,12.86,117700.0,11.1976,11.2237,11.1714,11.2063,117700.0
2010-05-06 11:45:00,12.85,12.85,12.77,12.78,134200.0,11.1976,11.1976,11.1279,11.1366,134200.0
2010-05-06 11:50:00,12.78,12.84,12.77,12.82,94000.0,11.1366,11.1889,11.1279,11.1714,94000.0
2010-05-06 11:55:00,12.82,12.85,12.78,12.79,129900.0,11.1714,11.1976,11.1366,11.1453,129900.0
2010-05-06 12:00:00,12.79,12.83,12.78,12.81,55800.0,11.1453,11.1802,11.1366,11.1627,55800.0
2010-05-06 12:05:00,12.81,12.84,12.77,12.78,104300.0,11.1627,11.1889,11.1279,11.1366,104300.0
2010-05-06 12:10:00,12.78,12.86,12.78,12.84,142400.0,11.1366,11.2063,11.1366,11.1889,142400.0
2010-05-06 12:15:00,12.84,12.86,12.8,12.82,98700.0,11.1889,11.2063,11.154,11.1714,98700.0
2010-05-06 12:20:00,12.82,12.85,12.82,12.83,59500.0,11.1714,11.1976,11.1714,11.1802,59500.0
2010-05-06 12:25:00,12.84,12.84,12.8,12.82,40200.0,11.1889,11.1889,11.154,11.1714,40200.0
2010-05-06 12:30:00,12.83,12.84,12.82,12.82,58300.0,11.1802,11.1889,11.1714,11.1714,58300.0
2010-05-06 12:35:00,12.83,12.83,12.76,12.78,151800.0,11.1802,11.1802,11.1192,11.1366,151800.0
2010-05-06 12:40:00,12.79,12.79,12.75,12.77,56200.0,11.1453,11.1453,11.1104,11.1279,56200.0
2010-05-06 12:45:00,12.76,12.76,12.72,12.72,90600.0,11.1192,11.1192,11.0843,11.0843,90600.0
2010-05-06 12:50:00,12.72,12.74,12.7,12.74,104900.0,11.0843,11.1017,11.0669,11.1017,104900.0
2010-05-06 12:55:00,12.73,12.73,12.69,12.7,80400.0,11.093,11.093,11.0582,11.0669,80400.0
2010-05-06 13:00:00,12.69,12.75,12.69,12.75,224500.0,11.0582,11.1104,11.0582,11.1104,224500.0
2010-05-06 13:05:00,12.74,12.77,12.72,12.77,87000.0,11.1017,11.1279,11.0843,11.1279,87000.0
2010-05-06 13:10:00,12.76,12.78,12.7,12.71,71500.0,11.1192,11.1366,11.0669,11.0756,71500.0
2010-05-06 13:15:00,12.71,12.72,12.66,12.66,145400.0,11.0756,11.0843,11.032,11.032,145400.0
2010-05-06 13:20:00,12.66,12.67,12.61,12.62,198200.0,11.032,11.0407,10.9884,10.9972,198200.0
2010-05-06 13:25:00,12.62,12.66,12.6,12.66,151100.0,10.9972,11.032,10.9797,11.032,151100.0
2010-05-06 13:30:00,12.66,12.66,12.61,12.62,128900.0,11.032,11.032,10.9884,10.9972,128900.0
2010-05-06 13:35:00,12.62,12.63,12.6,12.6,155500.0,10.9972,11.0059,10.9797,10.9797,155500.0
2010-05-06 13:40:00,12.6,12.62,12.57,12.6,150600.0,10.9797,10.9972,10.9536,10.9797,150600.0
2010-05-06 13:45:00,12.6,12.61,12.58,12.58,35900.0,10.9797,10.9884,10.9623,10.9623,35900.0
2010-05-06 13:50:00,12.58,12.61,12.57,12.61,201800.0,10.9623,10.9884,10.9536,10.9884,201800.0
2010-05-06 13:55:00,12.6,12.63,12.57,12.6,398500.0,10.9797,11.0059,10.9536,10.9797,398500.0
2010-05-06 14:00:00,12.6,12.63,12.59,12.62,356600.0,10.9797,11.0059,10.971,10.9972,356600.0
2010-05-06 14:05:00,12.61,12.66,12.56,12.56,283700.0,10.9884,11.032,10.9449,10.9449,283700.0
2010-05-06 14:10:00,12.55,12.56,12.47,12.5,442100.0,10.9362,10.9449,10.8664,10.8926,442100.0
2010-05-06 14:15:00,12.5,12.52,12.44,12.45,278100.0,10.8926,10.91,10.8403,10.849,278100.0
2010-05-06 14:20:00,12.46,12.46,12.37,12.45,479700.0,10.8577,10.8577,10.7793,10.849,479700.0
2010-05-06 14:25:00,12.45,12.5,12.42,12.43,184200.0,10.849,10.8926,10.8229,10.8316,184200.0
2010-05-06 14:30:00,12.43,12.47,12.38,12.39,264000.0,10.8316,10.8664,10.788,10.7967,264000.0
2010-05-06 14:35:00,12.39,12.39,12.27,12.28,400700.0,10.7967,10.7967,10.6922,10.7009,400700.0
2010-05-06 14:40:00,12.27,12.28,12.01,12.02,755600.0,10.6922,10.7009,10.4656,10.4743,755600.0
2010-05-06 14:45:00,12.01,12.23,11.9,11.95,673500.0,10.4656,10.6573,10.3697,10.4133,673500.0
2010-05-06 14:50:00,11.95,12.8,11.94,12.56,496300.0,10.4133,11.154,10.4046,10.9449,496300.0
2010-05-06 14:55:00,12.56,12.57,12.37,12.38,186000.0,10.9449,10.9536,10.7793,10.788,186000.0
2010-05-06 15:00:00,12.37,12.6,12.21,12.54,209700.0,10.7793,10.9797,10.6399,10.9274,209700.0
2010-05-06 15:05:00,12.53,12.74,12.48,12.65,263100.0,10.9187,11.1017,10.8752,11.0233,263100.0
2010-05-06 15:10:00,12.65,12.7,12.56,12.56,204700.0,11.0233,11.0669,10.9449,10.9449,204700.0
2010-05-06 15:15:00,12.57,12.66,12.47,12.52,227400.0,10.9536,11.032,10.8664,10.91,227400.0
2010-05-06 15:20:00,12.51,12.54,12.34,12.51,296300.0,10.9013,10.9274,10.7532,10.9013,296300.0
2010-05-06 15:25:00,12.51,12.53,12.35,12.51,244500.0,10.9013,10.9187,10.7619,10.9013,244500.0
2010-05-06 15:30:00,12.51,12.61,12.48,12.55,211300.0,10.9013,10.9884,10.8752,10.9362,211300.0
2010-05-06 15:35:00,12.55,12.61,12.49,12.53,314200.0,10.9362,10.9884,10.8839,10.9187,314200.0
2010-05-06 15:40:00,12.54,12.64,12.51,12.57,273000.0,10.9274,11.0146,10.9013,10.9536,273000.0
2010-05-06 15:45:00,12.58,12.71,12.57,12.67,329100.0,10.9623,11.0756,10.9536,11.0407,329100.0
2010-05-06 15:50:00,12.67,12.68,12.61,12.65,332500.0,11.0407,11.0494,10.9884,11.0233,332500.0
2010-05-06 15:55:00,12.65,12.66,12.58,12.59,320000.0,11.0233,11.032,10.9623,10.971,320000.0
2010-05-07 09:30:00,12.57,12.6,12.38,12.56,193400.0,10.9536,10.9797,10.788,10.9449,193400.0
2010-05-07 09:35:00,12.56,12.72,12.44,12.7,169400.0,10.9449,11.0843,10.8403,11.0669,169400.0
2010-05-07 09:40:00,12.69,12.7,12.61,12.7,140900.0,11.0582,11.0669,10.9884,11.0669,140900.0
2010-05-07 09:45:00,12.69,12.92,12.67,12.77,447100.0,11.0582,11.2586,11.0407,11.1279,447100.0
2010-05-07 09:50:00,12.77,12.98,12.77,12.86,436100.0,11.1279,11.3109,11.1279,11.2063,436100.0
2010-05-07 09:55:00,12.86,12.87,12.64,12.66,278100.0,11.2063,11.215,11.0146,11.032,278100.0
2010-05-07 10:00:00,12.65,12.68,12.5,12.52,218300.0,11.0233,11.0494,10.8926,10.91,218300.0
2010-05-07 10:05:00,12.52,12.71,12.51,12.62,239200.0,10.91,11.0756,10.9013,10.9972,239200.0
2010-05-07 10:10:00,12.63,12.71,12.48,12.6,401700.0,11.0059,11.0756,10.8752,10.9797,401700.0
2010-05-07 10:15:00,12.6,12.69,12.55,12.59,219300.0,10.9797,11.0582,10.9362,10.971,219300.0
2010-05-07 10:20:00,12.59,12.59,12.44,12.46,244700.0,10.971,10.971,10.8403,10.8577,244700.0
2010-05-07 10:25:00,12.46,12.49,12.3,12.38,347000.0,10.8577,10.8839,10.7183,10.788,347000.0
2010-05-07 10:30:00,12.38,12.48,12.35,12.41,298900.0,10.788,10.8752,10.7619,10.8142,298900.0
2010-05-07 10:35:00,12.41,12.61,12.39,12.57,240900.0,10.8142,10.9884,10.7967,10.9536,240900.0
2010-05-07 10:40:00,12.56,12.59,12.4,12.43,201300.0,10.9449,10.971,10.8054,10.8316,201300.0
2010-05-07 10:45:00,12.44,12.56,12.41,12.49,150900.0,10.8403,10.9449,10.8142,10.8839,150900.0
2010-05-07 10:50:00,12.5,12.55,12.45,12.52,163100.0,10.8926,10.9362,10.849,10.91,163100.0
2010-05-07 10:55:00,12.52,12.62,12.5,12.51,187800.0,10.91,10.9972,10.8926,10.9013,187800.0
2010-05-07 11:00:00,12.51,12.62,12.5,12.59,179200.0,10.9013,10.9972,10.8926,10.971,179200.0
2010-05-07 11:05:00,12.59,12.72,12.59,12.72,158100.0,10.971,11.0843,10.971,11.0843,158100.0
2010-05-07 11:10:00,12.72,12.78,12.71,12.74,144600.0,11.0843,11.1366,11.0756,11.1017,144600.0
2010-05-07 11:15:00,12.73,12.89,12.73,12.75,309400.0,11.093,11.2324,11.093,11.1104,309400.0
2010-05-07 11:20:00,12.77,12.77,12.68,12.69,202400.0,11.1279,11.1279,11.0494,11.0582,202400.0
2010-05-07 11:25:00,12.7,12.71,12.6,12.6,128100.0,11.0669,11.0756,10.9797,10.9797,128100.0
2010-05-07 11:30:00,12.61,12.66,12.48,12.58,268700.0,10.9884,11.032,10.8752,10.9623,268700.0
2010-05-07 11:35:00,12.58,12.63,12.54,12.59,151800.0,10.9623,11.0059,10.9274,10.971,151800.0
2010-05-07 11:40:00,12.6,12.67,12.57,12.67,106900.0,10.9797,11.0407,10.9536,11.0407,106900.0
2010-05-07 11:45:00,12.67,12.78,12.66,12.76,311100.0,11.0407,11.1366,11.032,11.1192,311100.0
2010-05-07 11:50:00,12.75,12.79,12.7,12.74,231500.0,11.1104,11.1453,11.0669,11.1017,231500.0
2010-05-07 11:55:00,12.74,12.75,12.69,12.74,72000.0,11.1017,11.1104,11.0582,11.1017,72000.0
2010-05-07 12:00:00,12.73,12.77,12.68,12.75,99100.0,11.093,11.1279,11.0494,11.1104,99100.0
2010-05-07 12:05:00,12.75,12.85,12.75,12.83,147200.0,11.1104,11.1976,11.1104,11.1802,147200.0
2010-05-07 12:10:00,12.82,12.86,12.79,12.85,114000.0,11.1714,11.2063,11.1453,11.1976,114000.0
2010-05-07 12:15:00,12.86,12.88,12.83,12.84,137600.0,11.2063,11.2237,11.1802,11.1889,137600.0
2010-05-07 12:20:00,12.83,12.84,12.75,12.76,153100.0,11.1802,11.1889,11.1104,11.1192,153100.0
2010-05-07 12:25:00,12.77,12.78,12.69,12.74,247700.0,11.1279,11.1366,11.0582,11.1017,247700.0
2010-05-07 12:30:00,12.74,12.74,12.62,12.64,141500.0,11.1017,11.1017,10.9972,11.0146,141500.0
2010-05-07 12:35:00,12.64,12.72,12.64,12.65,211800.0,11.0146,11.0843,11.0146,11.0233,211800.0
2010-05-07 12:40:00,12.65,12.71,12.64,12.65,168800.0,11.0233,11.0756,11.0146,11.0233,168800.0
2010-05-07 12:45:00,12.64,12.7,12.63,12.67,183400.0,11.0146,11.0669,11.0059,11.0407,183400.0
2010-05-07 12:50:00,12.67,12.7,12.59,12.6,258500.0,11.0407,11.0669,10.971,10.9797,258500.0
2010-05-07 12:55:00,12.59,12.63,12.56,12.57,126200.0,10.971,11.0059,10.9449,10.9536,126200.0
2010-05-07 13:00:00,12.57,12.61,12.56,12.6,117700.0,10.9536,10.9884,10.9449,10.9797,117700.0
2010-05-07 13:05:00,12.6,12.61,12.51,12.51,84800.0,10.9797,10.9884,10.9013,10.9013,84800.0
2010-05-07 13:10:00,12.52,12.55,12.5,12.53,142500.0,10.91,10.9362,10.8926,10.9187,142500.0
2010-05-07 13:15:00,12.53,12.6,12.52,12.55,164200.0,10.9187,10.9797,10.91,10.9362,164200.0
2010-05-07 13:20:00,12.56,12.58,12.53,12.55,93600.0,10.9449,10.9623,10.9187,10.9362,93600.0
2010-05-07 13:25:00,12.54,12.58,12.53,12.54,129100.0,10.9274,10.9623,10.9187,10.9274,129100.0
2010-05-07 13:30:00,12.55,12.61,12.53,12.6,72100.0,10.9362,10.9884,10.9187,10.9797,72100.0
2010-05-07 13:35:00,12.6,12.62,12.57,12.6,105000.0,10.9797,10.9972,10.9536,10.9797,105000.0
2010-05-07 13:40:00,12.6,12.67,12.6,12.66,155600.0,10.9797,11.0407,10.9797,11.032,155600.0
2010-05-07 13:45:00,12.67,12.68,12.62,12.66,129500.0,11.0407,11.0494,10.9972,11.032,129500.0
2010-05-07 13:50:00,12.67,12.67,12.6,12.6,107100.0,11.0407,11.0407,10.9797,10.9797,107100.0
2010-05-07 13:55:00,12.6,12.63,12.58,12.59,153800.0,10.9797,11.0059,10.9623,10.971,153800.0
2010-05-07 14:00:00,12.6,12.64,12.56,12.58,165400.0,10.9797,11.0146,10.9449,10.9623,165400.0
2010-05-07 14:05:00,12.58,12.58,12.52,12.53,199000.0,10.9623,10.9623,10.91,10.9187,199000.0
2010-05-07 14:10:00,12.53,12.56,12.5,12.51,106100.0,10.9187,10.9449,10.8926,10.9013,106100.0
2010-05-07 14:15:00,12.51,12.56,12.5,12.55,99900.0,10.9013,10.9449,10.8926,10.9362,99900.0
2010-05-07 14:20:00,12.56,12.56,12.5,12.5,89900.0,10.9449,10.9449,10.8926,10.8926,89900.0
2010-05-07 14:25:00,12.5,12.5,12.44,12.44,166100.0,10.8926,10.8926,10.8403,10.8403,166100.0
2010-05-07 14:30:00,12.44,12.48,12.42,12.48,151600.0,10.8403,10.8752,10.8229,10.8752,151600.0
2010-05-07 14:35:00,12.48,12.49,12.45,12.47,197900.0,10.8752,10.8839,10.849,10.8664,197900.0
2010-05-07 14:40:00,12.47,12.52,12.46,12.48,297400.0,10.8664,10.91,10.8577,10.8752,297400.0
2010-05-07 14:45:00,12.48,12.49,12.45,12.47,174200.0,10.8752,10.8839,10.849,10.8664,174200.0
2010-05-07 14:50:00,12.46,12.46,12.42,12.44,162500.0,10.8577,10.8577,10.8229,10.8403,162500.0
2010-05-07 14:55:00,12.43,12.46,12.41,12.45,152800.0,10.8316,10.8577,10.8142,10.849,152800.0
2010-05-07 15:00:00,12.45,12.47,12.4,12.43,339800.0,10.849,10.8664,10.8054,10.8316,339800.0
2010-05-07 15:05:00,12.43,12.44,12.39,12.39,377200.0,10.8316,10.8403,10.7967,10.7967,377200.0
2010-05-07 15:10:00,12.4,12.44,12.38,12.43,245500.0,10.8054,10.8403,10.788,10.8316,245500.0
2010-05-07 15:15:00,12.43,12.48,12.4,12.48,215400.0,10.8316,10.8752,10.8054,10.8752,215400.0
2010-05-07 15:20:00,12.48,12.51,12.45,12.5,252500.0,10.8752,10.9013,10.849,10.8926,252500.0
2010-05-07 15:25:00,12.5,12.5,12.43,12.45,265900.0,10.8926,10.8926,10.8316,10.849,265900.0
2010-05-07 15:30:00,12.46,12.46,12.37,12.4,246800.0,10.8577,10.8577,10.7793,10.8054,246800.0
2010-05-07 15:35:00,12.4,12.43,12.37,12.39,322000.0,10.8054,10.8316,10.7793,10.7967,322000.0
2010-05-07 15:40:00,12.39,12.45,12.39,12.4,340000.0,10.7967,10.849,10.7967,10.8054,340000.0
2010-05-07 15:45:00,12.41,12.42,12.37,12.4,309300.0,10.8142,10.8229,10.7793,10.8054,309300.0
2010-05-07 15:50:00,12.4,12.43,12.38,12.39,314900.0,10.8054,10.8316,10.788,10.7967,314900.0
2010-05-07 15:55:00,12.39,12.43,12.39,12.4,397000.0,10.7967,10.8316,10.7967,10.8054,397000.0
2010-05-10 09:30:00,12.82,12.94,12.75,12.81,201300.0,11.1714,11.276,11.1104,11.1627,201300.0
2010-05-10 09:35:00,12.8,12.94,12.79,12.94,168400.0,11.154,11.276,11.1453,11.276,168400.0
2010-05-10 09:40:00,12.95,12.96,12.87,12.89,136400.0,11.2847,11.2934,11.215,11.2324,136400.0
2010-05-10 09:45:00,12.9,12.94,12.89,12.92,89200.0,11.2412,11.276,11.2324,11.2586,89200.0
2010-05-10 09:50:00,12.92,12.92,12.82,12.83,124200.0,11.2586,11.2586,11.1714,11.1802,124200.0
2010-05-10 09:55:00,12.83,12.88,12.8,12.82,108500.0,11.1802,11.2237,11.154,11.1714,108500.0
2010-05-10 10:00:00,12.83,12.83,12.78,12.78,112500.0,11.1802,11.1802,11.1366,11.1366,112500.0
2010-05-10 10:05:00,12.79,12.82,12.77,12.8,126100.0,11.1453,11.1714,11.1279,11.154,126100.0
2010-05-10 10:10:00,12.81,12.85,12.8,12.83,141100.0,11.1627,11.1976,11.154,11.1802,141100.0
2010-05-10 10:15:00,12.84,12.84,12.77,12.79,98200.0,11.1889,11.1889,11.1279,11.1453,98200.0
2010-05-10 10:20:00,12.78,12.84,12.77,12.8,135400.0,11.1366,11.1889,11.1279,11.154,135400.0
2010-05-10 10:25:00,12.81,12.82,12.75,12.75,109600.0,11.1627,11.1714,11.1104,11.1104,109600.0
2010-05-10 10:30:00,12.76,12.82,12.76,12.81,215500.0,11.1192,11.1714,11.1192,11.1627,215500.0
2010-05-10 10:35:00,12.81,12.88,12.78,12.88,181200.0,11.1627,11.2237,11.1366,11.2237,181200.0
2010-05-10 10:40:00,12.87,12.89,12.81,12.83,81600.0,11.215,11.2324,11.1627,11.1802,81600.0
2010-05-10 10:45:00,12.83,12.87,12.81,12.85,113900.0,11.1802,11.215,11.1627,11.1976,113900.0
2010-05-10 10:50:00,12.86,12.91,12.83,12.91,99000.0,11.2063,11.2499,11.1802,11.2499,99000.0
2010-05-10 10:55:00,12.91,12.91,12.84,12.9,116300.0,11.2499,11.2499,11.1889,11.2412,116300.0
2010-05-10 11:00:00,12.89,12.94,12.89,12.91,123500.0,11.2324,11.276,11.2324,11.2499,123500.0
2010-05-10 11:05:00,12.92,12.95,12.89,12.9,84000.0,11.2586,11.2847,11.2324,11.2412,84000.0
2010-05-10 11:10:00,12.89,12.93,12.89,12.9,110800.0,11.2324,11.2673,11.2324,11.2412,110800.0
2010-05-10 11:15:00,12.91,12.91,12.85,12.89,104700.0,11.2499,11.2499,11.1976,11.2324,104700.0
2010-05-10 11:20:00,12.89,12.91,12.85,12.86,89500.0,11.2324,11.2499,11.1976,11.2063,89500.0
2010-05-10 11:25:00,12.86,12.89,12.85,12.89,84900.0,11.2063,11.2324,11.1976,11.2324,84900.0
2010-05-10 11:30:00,12.89,12.9,12.85,12.9,67700.0,11.2324,11.2412,11.1976,11.2412,67700.0
2010-05-10 11:35:00,12.9,12.92,12.88,12.9,125500.0,11.2412,11.2586,11.2237,11.2412,125500.0
2010-05-10 11:40:00,12.91,12.92,12.89,12.9,57000.0,11.2499,11.2586,11.2324,11.2412,57000.0
2010-05-10 11:45:00,12.89,12.9,12.87,12.88,62900.0,11.2324,11.2412,11.215,11.2237,62900.0
2010-05-10 11:50:00,12.88,12.91,12.88,12.91,69000.0,11.2237,11.2499,11.2237,11.2499,69000.0
2010-05-10 11:55:00,12.91,12.92,12.88,12.89,56800.0,11.2499,11.2586,11.2237,11.2324,56800.0
2010-05-10 12:00:00,12.89,12.91,12.89,12.9,52800.0,11.2324,11.2499,11.2324,11.2412,52800.0
2010-05-10 12:05:00,12.89,12.91,12.88,12.91,41800.0,11.2324,11.2499,11.2237,11.2499,41800.0
2010-05-10 12:10:00,12.9,12.92,12.89,12.92,39200.0,11.2412,11.2586,11.2324,11.2586,39200.0
2010-05-10 12:15:00,12.91,12.93,12.9,12.91,41000.0,11.2499,11.2673,11.2412,11.2499,41000.0
2010-05-10 12:20:00,12.9,12.92,12.9,12.92,41600.0,11.2412,11.2586,11.2412,11.2586,41600.0
2010-05-10 12:25:00,12.91,12.92,12.9,12.9,31700.0,11.2499,11.2586,11.2412,11.2412,31700.0
2010-05-10 12:30:00,12.91,12.92,12.89,12.91,67900.0,11.2499,11.2586,11.2324,11.2499,67900.0
2010-05-10 12:35:00,12.91,12.94,12.91,12.92,64400.0,11.2499,11.276,11.2499,11.2586,64400.0
2010-05-10 12:40:00,12.92,12.92,12.9,12.9,53000.0,11.2586,11.2586,11.2412,11.2412,53000.0
2010-05-10 12:45:00,12.9,12.91,12.89,12.89,43400.0,11.2412,11.2499,11.2324,11.2324,43400.0
2010-05-10 12:50:00,12.89,12.92,12.88,12.9,42100.0,11.2324,11.2586,11.2237,11.2412,42100.0
2010-05-10 12:55:00,12.9,12.91,12.88,12.88,32300.0,11.2412,11.2499,11.2237,11.2237,32300.0
2010-05-10 13:00:00,12.89,12.89,12.88,12.88,45400.0,11.2324,11.2324,11.2237,11.2237,45400.0
2010-05-10 13:05:00,12.88,12.89,12.79,12.8,116900.0,11.2237,11.2324,11.1453,11.154,116900.0
2010-05-10 13:10:00,12.8,12.83,12.79,12.79,67600.0,11.154,11.1802,11.1453,11.1453,67600.0
2010-05-10 13:15:00,12.79,12.83,12.77,12.81,198800.0,11.1453,11.1802,11.1279,11.1627,198800.0
2010-05-10 13:20:00,12.81,12.84,12.8,12.81,54700.0,11.1627,11.1889,11.154,11.1627,54700.0
2010-05-10 13:25:00,12.81,12.86,12.81,12.86,61500.0,11.1627,11.2063,11.1627,11.2063,61500.0
2010-05-10 13:30:00,12.86,12.89,12.85,12.89,64800.0,11.2063,11.2324,11.1976,11.2324,64800.0
2010-05-10 13:35:00,12.89,12.9,12.87,12.87,39200.0,11.2324,11.2412,11.215,11.215,39200.0
2010-05-10 13:40:00,12.87,12.87,12.83,12.84,97200.0,11.215,11.215,11.1802,11.1889,97200.0
2010-05-10 13:45:00,12.84,12.88,12.82,12.87,96100.0,11.1889,11.2237,11.1714,11.215,96100.0
2010-05-10 13:50:00,12.87,12.88,12.85,12.85,100000.0,11.215,11.2237,11.1976,11.1976,100000.0
2010-05-10 13:55:00,12.85,12.88,12.83,12.83,91900.0,11.1976,11.2237,11.1802,11.1802,91900.0
2010-05-10 14:00:00,12.83,12.84,12.8,12.83,61000.0,11.1802,11.1889,11.154,11.1802,61000.0
2010-05-10 14:05:00,12.84,12.86,12.83,12.85,103700.0,11.1889,11.2063,11.1802,11.1976,103700.0
2010-05-10 14:10:00,12.84,12.85,12.83,12.85,89800.0,11.1889,11.1976,11.1802,11.1976,89800.0
2010-05-10 14:15:00,12.84,12.85,12.82,12.84,50200.0,11.1889,11.1976,11.1714,11.1889,50200.0
2010-05-10 14:20:00,12.84,12.88,12.84,12.88,82000.0,11.1889,11.2237,11.1889,11.2237,82000.0
2010-05-10 14:25:00,12.88,12.88,12.84,12.85,38200.0,11.2237,11.2237,11.1889,11.1976,38200.0
2010-05-10 14:30:00,12.85,12.87,12.85,12.87,36900.0,11.1976,11.215,11.1976,11.215,36900.0
2010-05-10 14:35:00,12.87,12.89,12.84,12.84,64200.0,11.215,11.2324,11.1889,11.1889,64200.0
2010-05-10 14:40:00,12.84,12.88,12.83,12.88,95800.0,11.1889,11.2237,11.1802,11.2237,95800.0
2010-05-10 14:45:00,12.88,12.89,12.87,12.87,41000.0,11.2237,11.2324,11.215,11.215,41000.0
2010-05-10 14:50:00,12.87,12.89,12.87,12.89,60900.0,11.215,11.2324,11.215,11.2324,60900.0
2010-05-10 14:55:00,12.89,12.9,12.88,12.89,37000.0,11.2324,11.2412,11.2237,11.2324,37000.0
2010-05-10 15:00:00,12.89,12.89,12.86,12.86,60800.0,11.2324,11.2324,11.2063,11.2063,60800.0
2010-05-10 15:05:00,12.87,12.88,12.85,12.85,76100.0,11.215,11.2237,11.1976,11.1976,76100.0
2010-05-10 15:10:00,12.86,12.88,12.85,12.87,86700.0,11.2063,11.2237,11.1976,11.215,86700.0
2010-05-10 15:15:00,12.87,12.89,12.85,12.87,98100.0,11.215,11.2324,11.1976,11.215,98100.0
2010-05-10 15:20:00,12.86,12.87,12.86,12.86,75900.0,11.2063,11.215,11.2063,11.2063,75900.0
2010-05-10 15:25:00,12.86,12.87,12.85,12.86,52700.0,11.2063,11.215,11.1976,11.2063,52700.0
2010-05-10 15:30:00,12.86,12.87,12.85,12.86,61700.0,11.2063,11.215,11.1976,11.2063,61700.0
2010-05-10 15:35:00,12.86,12.87,12.85,12.87,216000.0,11.2063,11.215,11.1976,11.215,216000.0
2010-05-10 15:40:00,12.87,12.87,12.86,12.86,77600.0,11.215,11.215,11.2063,11.2063,77600.0
2010-05-10 15:45:00,12.87,12.9,12.86,12.9,289600.0,11.215,11.2412,11.2063,11.2412,289600.0
2010-05-10 15:50:00,12.9,12.92,12.89,12.91,138100.0,11.2412,11.2586,11.2324,11.2499,138100.0
2010-05-10 15:55:00,12.92,12.97,12.91,12.96,395700.0,11.2586,11.3021,11.2499,11.2934,395700.0
2010-05-11 09:30:00,12.82,12.84,12.73,12.84,76200.0,11.1714,11.1889,11.093,11.1889,76200.0
2010-05-11 09:35:00,12.85,12.87,12.78,12.79,116500.0,11.1976,11.215,11.1366,11.1453,116500.0
2010-05-11 09:40:00,12.78,12.85,12.74,12.78,182800.0,11.1366,11.1976,11.1017,11.1366,182800.0
2010-05-11 09:45:00,12.77,12.81,12.75,12.77,93800.0,11.1279,11.1627,11.1104,11.1279,93800.0
2010-05-11 09:50:00,12.77,12.85,12.76,12.76,136400.0,11.1279,11.1976,11.1192,11.1192,136400.0
2010-05-11 09:55:00,12.77,12.79,12.74,12.77,116800.0,11.1279,11.1453,11.1017,11.1279,116800.0
2010-05-11 10:00:00,12.78,12.8,12.75,12.76,103400.0,11.1366,11.154,11.1104,11.1192,103400.0
2010-05-11 10:05:00,12.75,12.76,12.7,12.71,120800.0,11.1104,11.1192,11.0669,11.0756,120800.0
2010-05-11 10:10:00,12.72,12.72,12.68,12.7,134000.0,11.0843,11.0843,11.0494,11.0669,134000.0
2010-05-11 10:15:00,12.7,12.71,12.66,12.66,105500.0,11.0669,11.0756,11.032,11.032,105500.0
2010-05-11 10:20:00,12.66,12.68,12.65,12.66,101000.0,11.032,11.0494,11.0233,11.032,101000.0
2010-05-11 10:25:00,12.66,12.67,12.64,12.65,109700.0,11.032,11.0407,11.0146,11.0233,109700.0
2010-05-11 10:30:00,12.65,12.66,12.64,12.64,97100.0,11.0233,11.032,11.0146,11.0146,97100.0
2010-05-11 10:35:00,12.64,12.66,12.61,12.64,120900.0,11.0146,11.032,10.9884,11.0146,120900.0
2010-05-11 10:40:00,12.65,12.66,12.58,12.59,150000.0,11.0233,11.032,10.9623,10.971,150000.0
2010-05-11 10:45:00,12.59,12.61,12.58,12.58,128900.0,10.971,10.9884,10.9623,10.9623,128900.0
2010-05-11 10:50:00,12.59,12.6,12.57,12.58,151500.0,10.971,10.9797,10.9536,10.9623,151500.0
2010-05-11 10:55:00,12.58,12.6,12.57,12.6,68700.0,10.9623,10.9797,10.9536,10.9797,68700.0
2010-05-11 11:00:00,12.59,12.65,12.59,12.64,115500.0,10.971,11.0233,10.971,11.0146,115500.0
2010-05-11 11:05:00,12.64,12.66,12.63,12.66,92000.0,11.0146,11.032,11.0059,11.032,92000.0
2010-05-11 11:10:00,12.67,12.68,12.66,12.68,75300.0,11.0407,11.0494,11.032,11.0494,75300.0
2010-05-11 11:15:00,12.67,12.68,12.64,12.65,89100.0,11.0407,11.0494,11.0146,11.0233,89100.0
2010-05-11 11:20:00,12.66,12.66,12.63,12.64,134700.0,11.032,11.032,11.0059,11.0146,134700.0
2010-05-11 11:25:00,12.63,12.69,12.62,12.68,127600.0,11.0059,11.0582,10.9972,11.0494,127600.0
2010-05-11 11:30:00,12.68,12.73,12.67,12.73,130200.0,11.0494,11.093,11.0407,11.093,130200.0
2010-05-11 11:35:00,12.73,12.82,12.73,12.75,491100.0,11.093,11.1714,11.093,11.1104,491100.0
2010-05-11 11:40:00,12.74,12.78,12.74,12.77,72200.0,11.1017,11.1366,11.1017,11.1279,72200.0
2010-05-11 11:45:00,12.78,12.78,12.71,12.72,93000.0,11.1366,11.1366,11.0756,11.0843,93000.0
2010-05-11 11:50:00,12.72,12.73,12.7,12.72,77100.0,11.0843,11.093,11.0669,11.0843,77100.0
2010-05-11 11:55:00,12.72,12.74,12.71,12.71,108800.0,11.0843,11.1017,11.0756,11.0756,108800.0
2010-05-11 12:00:00,12.71,12.76,12.71,12.73,77300.0,11.0756,11.1192,11.0756,11.093,77300.0
2010-05-11 12:05:00,12.73,12.76,12.72,12.76,101300.0,11.093,11.1192,11.0843,11.1192,101300.0
2010-05-11 12:10:00,12.75,12.75,12.7,12.7,95300.0,11.1104,11.1104,11.0669,11.0669,95300.0
2010-05-11 12:15:00,12.7,12.72,12.68,12.68,134800.0,11.0669,11.0843,11.0494,11.0494,134800.0
2010-05-11 12:20:00,12.68,12.69,12.65,12.67,75600.0,11.0494,11.0582,11.0233,11.0407,75600.0
2010-05-11 12:25:00,12.66,12.68,12.66,12.67,79500.0,11.032,11.0494,11.032,11.0407,79500.0
2010-05-11 12:30:00,12.67,12.7,12.65,12.69,90900.0,11.0407,11.0669,11.0233,11.0582,90900.0
2010-05-11 12:35:00,12.7,12.71,12.68,12.7,105000.0,11.0669,11.0756,11.0494,11.0669,105000.0
2010-05-11 12:40:00,12.7,12.75,12.69,12.73,158500.0,11.0669,11.1104,11.0582,11.093,158500.0
2010-05-11 12:45:00,12.73,12.77,12.71,12.77,86200.0,11.093,11.1279,11.0756,11.1279,86200.0
2010-05-11 12:50:00,12.77,12.78,12.75,12.76,85900.0,11.1279,11.1366,11.1104,11.1192,85900.0
2010-05-11 12:55:00,12.76,12.79,12.75,12.79,63100.0,11.1192,11.1453,11.1104,11.1453,63100.0
2010-05-11 13:00:00,12.79,12.8,12.78,12.79,56400.0,11.1453,11.154,11.1366,11.1453,56400.0
2010-05-11 13:05:00,12.79,12.81,12.78,12.8,28500.0,11.1453,11.1627,11.1366,11.154,28500.0
2010-05-11 13:10:00,12.81,12.82,12.8,12.81,42400.0,11.1627,11.1714,11.154,11.1627,42400.0
2010-05-11 13:15:00,12.81,12.82,12.8,12.8,74400.0,11.1627,11.1714,11.154,11.154,74400.0
2010-05-11 13:20:00,12.8,12.83,12.79,12.83,111500.0,11.154,11.1802,11.1453,11.1802,111500.0
2010-05-11 13:25:00,12.82,12.83,12.81,12.82,83900.0,11.1714,11.1802,11.1627,11.1714,83900.0
2010-05-11 13:30:00,12.82,12.84,12.81,12.81,94300.0,11.1714,11.1889,11.1627,11.1627,94300.0
2010-05-11 13:35:00,12.81,12.81,12.78,12.78,94600.0,11.1627,11.1627,11.1366,11.1366,94600.0
2010-05-11 13:40:00,12.78,12.83,12.77,12.82,111100.0,11.1366,11.1802,11.1279,11.1714,111100.0
2010-05-11 13:45:00,12.83,12.88,12.82,12.85,269300.0,11.1802,11.2237,11.1714,11.1976,269300.0
2010-05-11 13:50:00,12.85,12.9,12.85,12.88,157000.0,11.1976,11.2412,11.1976,11.2237,157000.0
2010-05-11 13:55:00,12.88,12.88,12.85,12.85,84600.0,11.2237,11.2237,11.1976,11.1976,84600.0
2010-05-11 14:00:00,12.85,12.86,12.84,12.86,115900.0,11.1976,11.2063,11.1889,11.2063,115900.0
2010-05-11 14:05:00,12.86,12.87,12.83,12.84,125900.0,11.2063,11.215,11.1802,11.1889,125900.0
2010-05-11 14:10:00,12.84,12.87,12.82,12.85,113200.0,11.1889,11.215,11.1714,11.1976,113200.0
2010-05-11 14:15:00,12.85,12.87,12.82,12.85,180500.0,11.1976,11.215,11.1714,11.1976,180500.0
2010-05-11 14:20:00,12.85,12.9,12.82,12.9,223800.0,11.1976,11.2412,11.1714,11.2412,223800.0
2010-05-11 14:25:00,12.89,12.92,12.88,12.91,145100.0,11.2324,11.2586,11.2237,11.2499,145100.0
2010-05-11 14:30:00,12.91,12.91,12.85,12.89,148000.0,11.2499,11.2499,11.1976,11.2324,148000.0
2010-05-11 14:35:00,12.89,12.89,12.85,12.87,126100.0,11.2324,11.2324,11.1976,11.215,126100.0
2010-05-11 14:40:00,12.87,12.89,12.85,12.89,101900.0,11.215,11.2324,11.1976,11.2324,101900.0
2010-05-11 14:45:00,12.89,12.92,12.87,12.92,83900.0,11.2324,11.2586,11.215,11.2586,83900.0
2010-05-11 14:50:00,12.92,12.92,12.9,12.91,83900.0,11.2586,11.2586,11.2412,11.2499,83900.0
2010-05-11 14:55:00,12.91,12.92,12.87,12.88,70300.0,11.2499,11.2586,11.215,11.2237,70300.0
2010-05-11 15:00:00,12.88,12.88,12.81,12.85,188000.0,11.2237,11.2237,11.1627,11.1976,188000.0
2010-05-11 15:05:00,12.85,12.86,12.81,12.81,120700.0,11.1976,11.2063,11.1627,11.1627,120700.0
2010-05-11 15:10:00,12.81,12.84,12.79,12.83,131200.0,11.1627,11.1889,11.1453,11.1802,131200.0
2010-05-11 15:15:00,12.84,12.84,12.79,12.8,169800.0,11.1889,11.1889,11.1453,11.154,169800.0
2010-05-11 15:20:00,12.79,12.83,12.77,12.83,175700.0,11.1453,11.1802,11.1279,11.1802,175700.0
2010-05-11 15:25:00,12.84,12.85,12.82,12.85,85200.0,11.1889,11.1976,11.1714,11.1976,85200.0
2010-05-11 15:30:00,12.85,12.86,12.82,12.85,333200.0,11.1976,11.2063,11.1714,11.1976,333200.0
2010-05-11 15:35:00,12.85,12.91,12.85,12.9,164800.0,11.1976,11.2499,11.1976,11.2412,164800.0
2010-05-11 15:40:00,12.9,12.91,12.88,12.89,126800.0,11.2412,11.2499,11.2237,11.2324,126800.0
2010-05-11 15:45:00,12.9,12.92,12.88,12.88,206500.0,11.2412,11.2586,11.2237,11.2237,206500.0
2010-05-11 15:50:00,12.87,12.89,12.84,12.86,159100.0,11.215,11.2324,11.1889,11.2063,159100.0
2010-05-11 15:55:00,12.86,12.86,12.85,12.86,206500.0,11.2063,11.2063,11.1976,11.2063,206500.0
2010-05-12 09:30:00,12.88,12.93,12.86,12.92,97300.0,11.2237,11.2673,11.2063,11.2586,97300.0
2010-05-12 09:35:00,12.91,12.98,12.91,12.96,190300.0,11.2499,11.3109,11.2499,11.2934,190300.0
2010-05-12 09:40:00,12.96,13.0,12.95,12.98,171800.0,11.2934,11.3283,11.2847,11.3109,171800.0
2010-05-12 09:45:00,12.98,13.0,12.96,12.99,265600.0,11.3109,11.3283,11.2934,11.3196,265600.0
2010-05-12 09:50:00,12.99,13.04,12.97,13.01,120900.0,11.3196,11.3631,11.3021,11.337,120900.0
2010-05-12 09:55:00,13.01,13.05,13.01,13.05,126100.0,11.337,11.3719,11.337,11.3719,126100.0
2010-05-12 10:00:00,13.05,13.07,13.0,13.0,139800.0,11.3719,11.3893,11.3283,11.3283,139800.0
2010-05-12 10:05:00,13.01,13.03,12.96,13.0,184400.0,11.337,11.3544,11.2934,11.3283,184400.0
2010-05-12 10:10:00,13.0,13.03,12.99,13.03,94600.0,11.3283,11.3544,11.3196,11.3544,94600.0
2010-05-12 10:15:00,13.03,13.07,13.03,13.05,126300.0,11.3544,11.3893,11.3544,11.3719,126300.0
2010-05-12 10:20:00,13.06,13.08,13.03,13.05,152900.0,11.3806,11.398,11.3544,11.3719,152900.0
2010-05-12 10:25:00,13.05,13.1,13.04,13.1,47500.0,11.3719,11.4154,11.3631,11.4154,47500.0
2010-05-12 10:30:00,13.1,13.1,13.06,13.06,141400.0,11.4154,11.4154,11.3806,11.3806,141400.0
2010-05-12 10:35:00,13.06,13.08,13.0,13.03,220500.0,11.3806,11.398,11.3283,11.3544,220500.0
2010-05-12 10:40:00,13.04,13.07,13.04,13.05,135600.0,11.3631,11.3893,11.3631,11.3719,135600.0
2010-05-12 10:45:00,13.04,13.06,13.02,13.05,126600.0,11.3631,11.3806,11.3457,11.3719,126600.0
2010-05-12 10:50:00,13.05,13.08,13.05,13.08,111000.0,11.3719,11.398,11.3719,11.398,111000.0
2010-05-12 10:55:00,13.09,13.12,13.08,13.1,59500.0,11.4067,11.4329,11.398,11.4154,59500.0
2010-05-12 11:00:00,13.1,13.14,13.1,13.1,101600.0,11.4154,11.4503,11.4154,11.4154,101600.0
2010-05-12 11:05:00,13.09,13.12,13.07,13.07,92600.0,11.4067,11.4329,11.3893,11.3893,92600.0
2010-05-12 11:10:00,13.07,13.08,13.04,13.06,195900.0,11.3893,11.398,11.3631,11.3806,195900.0
2010-05-12 11:15:00,13.05,13.07,12.99,13.01,156600.0,11.3719,11.3893,11.3196,11.337,156600.0
2010-05-12 11:20:00,13.02,13.02,12.98,12.98,77100.0,11.3457,11.3457,11.3109,11.3109,77100.0
2010-05-12 11:25:00,12.99,13.03,12.98,12.98,143200.0,11.3196,11.3544,11.3109,11.3109,143200.0
2010-05-12 11:30:00,12.98,13.03,12.98,13.03,142400.0,11.3109,11.3544,11.3109,11.3544,142400.0
2010-05-12 11:35:00,13.02,13.04,13.0,13.04,130100.0,11.3457,11.3631,11.3283,11.3631,130100.0
2010-05-12 11:40:00,13.04,13.05,13.03,13.05,88700.0,11.3631,11.3719,11.3544,11.3719,88700.0
2010-05-12 11:45:00,13.05,13.05,13.01,13.02,75200.0,11.3719,11.3719,11.337,11.3457,75200.0
2010-05-12 11:50:00,13.03,13.04,13.01,13.01,100700.0,11.3544,11.3631,11.337,11.337,100700.0
2010-05-12 11:55:00,13.0,13.07,13.0,13.07,72300.0,11.3283,11.3893,11.3283,11.3893,72300.0
2010-05-12 12:00:00,13.07,13.07,13.03,13.05,42200.0,11.3893,11.3893,11.3544,11.3719,42200.0
2010-05-12 12:05:00,13.05,13.07,13.04,13.06,46200.0,11.3719,11.3893,11.3631,11.3806,46200.0
2010-05-12 12:10:00,13.05,13.09,13.04,13.04,48300.0,11.3719,11.4067,11.3631,11.3631,48300.0
2010-05-12 12:15:00,13.04,13.07,13.04,13.07,87000.0,11.3631,11.3893,11.3631,11.3893,87000.0
2010-05-12 12:20:00,13.06,13.08,13.0,13.01,328400.0,11.3806,11.398,11.3283,11.337,328400.0
2010-05-12 12:25:00,13.01,13.02,12.97,12.99,137000.0,11.337,11.3457,11.3021,11.3196,137000.0
2010-05-12 12:30:00,12.98,13.02,12.98,12.99,75600.0,11.3109,11.3457,11.3109,11.3196,75600.0
2010-05-12 12:35:00,13.0,13.02,12.99,13.02,95800.0,11.3283,11.3457,11.3196,11.3457,95800.0
2010-05-12 12:40:00,13.02,13.05,13.02,13.04,311100.0,11.3457,11.3719,11.3457,11.3631,311100.0
2010-05-12 12:45:00,13.04,13.05,13.04,13.05,43900.0,11.3631,11.3719,11.3631,11.3719,43900.0
2010-05-12 12:50:00,13.05,13.06,13.04,13.05,82200.0,11.3719,11.3806,11.3631,11.3719,82200.0
2010-05-12 12:55:00,13.05,13.09,13.05,13.08,67700.0,11.3719,11.4067,11.3719,11.398,67700.0
2010-05-12 13:00:00,13.09,13.1,13.07,13.09,115200.0,11.4067,11.4154,11.3893,11.4067,115200.0
2010-05-12 13:05:00,13.1,13.13,13.1,13.12,109100.0,11.4154,11.4416,11.4154,11.4329,109100.0
2010-05-12 13:10:00,13.12,13.14,13.11,13.13,111500.0,11.4329,11.4503,11.4241,11.4416,111500.0
2010-05-12 13:15:00,13.13,13.17,13.13,13.16,120200.0,11.4416,11.4764,11.4416,11.4677,120200.0
2010-05-12 13:20:00,13.16,13.16,13.09,13.09,84100.0,11.4677,11.4677,11.4067,11.4067,84100.0
2010-05-12 13:25:00,13.09,13.11,13.08,13.09,76600.0,11.4067,11.4241,11.398,11.4067,76600.0
2010-05-12 13:30:00,13.09,13.11,13.08,13.11,56900.0,11.4067,11.4241,11.398,11.4241,56900.0
2010-05-12 13:35:00,13.11,13.12,13.08,13.11,58400.0,11.4241,11.4329,11.398,11.4241,58400.0
2010-05-12 13:40:00,13.11,13.12,13.09,13.1,74800.0,11.4241,11.4329,11.4067,11.4154,74800.0
2010-05-12 13:45:00,13.1,13.12,13.09,13.11,51700.0,11.4154,11.4329,11.4067,11.4241,51700.0
2010-05-12 13:50:00,13.12,13.13,13.11,13.12,117600.0,11.4329,11.4416,11.4241,11.4329,117600.0
2010-05-12 13:55:00,13.12,13.13,13.09,13.1,63300.0,11.4329,11.4416,11.4067,11.4154,63300.0
2010-05-12 14:00:00,13.1,13.12,13.1,13.1,63300.0,11.4154,11.4329,11.4154,11.4154,63300.0
2010-05-12 14:05:00,13.11,13.13,13.1,13.1,42300.0,11.4241,11.4416,11.4154,11.4154,42300.0
2010-05-12 14:10:00,13.1,13.13,13.1,13.12,57800.0,11.4154,11.4416,11.4154,11.4329,57800.0
2010-05-12 14:15:00,13.12,13.15,13.11,13.14,62500.0,11.4329,11.459,11.4241,11.4503,62500.0
2010-05-12 14:20:00,13.15,13.16,13.13,13.15,83300.0,11.459,11.4677,11.4416,11.459,83300.0
2010-05-12 14:25:00,13.16,13.17,13.14,13.17,40700.0,11.4677,11.4764,11.4503,11.4764,40700.0
2010-05-12 14:30:00,13.17,13.18,13.16,13.16,42200.0,11.4764,11.4851,11.4677,11.4677,42200.0
2010-05-12 14:35:00,13.16,13.17,13.14,13.14,64500.0,11.4677,11.4764,11.4503,11.4503,64500.0
2010-05-12 14:40:00,13.14,13.15,13.13,13.13,63900.0,11.4503,11.459,11.4416,11.4416,63900.0
2010-05-12 14:45:00,13.14,13.15,13.13,13.13,59700.0,11.4503,11.459,11.4416,11.4416,59700.0
2010-05-12 14:50:00,13.13,13.14,13.1,13.11,56000.0,11.4416,11.4503,11.4154,11.4241,56000.0
2010-05-12 14:55:00,13.11,13.13,13.1,13.12,48600.0,11.4241,11.4416,11.4154,11.4329,48600.0
2010-05-12 15:00:00,13.12,13.17,13.12,13.15,99200.0,11.4329,11.4764,11.4329,11.459,99200.0
2010-05-12 15:05:00,13.16,13.17,13.13,13.14,84500.0,11.4677,11.4764,11.4416,11.4503,84500.0
2010-05-12 15:10:00,13.14,13.15,13.13,13.14,48000.0,11.4503,11.459,11.4416,11.4503,48000.0
2010-05-12 15:15:00,13.14,13.15,13.13,13.13,48100.0,11.4503,11.459,11.4416,11.4416,48100.0
2010-05-12 15:20:00,13.13,13.14,13.12,13.12,92700.0,11.4416,11.4503,11.4329,11.4329,92700.0
2010-05-12 15:25:00,13.13,13.16,13.12,13.15,96500.0,11.4416,11.4677,11.4329,11.459,96500.0
2010-05-12 15:30:00,13.15,13.16,13.14,13.14,96500.0,11.459,11.4677,11.4503,11.4503,96500.0
2010-05-12 15:35:00,13.14,13.16,13.11,13.12,142200.0,11.4503,11.4677,11.4241,11.4329,142200.0
2010-05-12 15:40:00,13.12,13.15,13.12,13.13,91600.0,11.4329,11.459,11.4329,11.4416,91600.0
2010-05-12 15:45:00,13.14,13.16,13.13,13.14,197700.0,11.4503,11.4677,11.4416,11.4503,197700.0
2010-05-12 15:50:00,13.14,13.18,13.13,13.17,476800.0,11.4503,11.4851,11.4416,11.4764,476800.0
2010-05-12 15:55:00,13.17,13.18,13.14,13.16,346100.0,11.4764,11.4851,11.4503,11.4677,346100.0
2010-05-13 09:30:00,13.13,13.19,13.13,13.16,76000.0,11.4416,11.4939,11.4416,11.4677,76000.0
2010-05-13 09:35:00,13.15,13.27,13.11,13.27,104200.0,11.459,11.5636,11.4241,11.5636,104200.0
2010-05-13 09:40:00,13.26,13.29,13.2,13.28,60800.0,11.5549,11.581,11.5026,11.5723,60800.0
2010-05-13 09:45:00,13.29,13.35,13.25,13.34,77500.0,11.581,11.6333,11.5461,11.6246,77500.0
2010-05-13 09:50:00,13.33,13.34,13.24,13.25,70000.0,11.6159,11.6246,11.5374,11.5461,70000.0
2010-05-13 09:55:00,13.25,13.25,13.19,13.2,110700.0,11.5461,11.5461,11.4939,11.5026,110700.0
2010-05-13 10:00:00,13.19,13.23,13.17,13.22,124900.0,11.4939,11.5287,11.4764,11.52,124900.0
2010-05-13 10:05:00,13.22,13.27,13.16,13.27,262200.0,11.52,11.5636,11.4677,11.5636,262200.0
2010-05-13 10:10:00,13.26,13.26,13.2,13.23,97100.0,11.5549,11.5549,11.5026,11.5287,97100.0
2010-05-13 10:15:00,13.23,13.3,13.23,13.3,163800.0,11.5287,11.5897,11.5287,11.5897,163800.0
2010-05-13 10:20:00,13.3,13.3,13.25,13.28,93200.0,11.5897,11.5897,11.5461,11.5723,93200.0
2010-05-13 10:25:00,13.27,13.27,13.21,13.23,80000.0,11.5636,11.5636,11.5113,11.5287,80000.0
2010-05-13 10:30:00,13.23,13.26,13.21,13.22,112200.0,11.5287,11.5549,11.5113,11.52,112200.0
2010-05-13 10:35:00,13.23,13.25,13.2,13.24,101100.0,11.5287,11.5461,11.5026,11.5374,101100.0
2010-05-13 10:40:00,13.24,13.25,13.2,13.2,125600.0,11.5374,11.5461,11.5026,11.5026,125600.0
2010-05-13 10:45:00,13.2,13.2,13.15,13.17,159500.0,11.5026,11.5026,11.459,11.4764,159500.0
2010-05-13 10:50:00,13.17,13.17,13.11,13.12,79100.0,11.4764,11.4764,11.4241,11.4329,79100.0
2010-05-13 10:55:00,13.12,13.12,13.07,13.07,79200.0,11.4329,11.4329,11.3893,11.3893,79200.0
2010-05-13 11:00:00,13.07,13.07,13.02,13.03,82200.0,11.3893,11.3893,11.3457,11.3544,82200.0
2010-05-13 11:05:00,13.04,13.08,13.03,13.07,79600.0,11.3631,11.398,11.3544,11.3893,79600.0
2010-05-13 11:10:00,13.07,13.13,13.07,13.12,81600.0,11.3893,11.4416,11.3893,11.4329,81600.0
2010-05-13 11:15:00,13.11,13.15,13.11,13.13,59700.0,11.4241,11.459,11.4241,11.4416,59700.0
2010-05-13 11:20:00,13.14,13.16,13.13,13.15,106600.0,11.4503,11.4677,11.4416,11.459,106600.0
2010-05-13 11:25:00,13.15,13.16,13.13,13.14,46100.0,11.459,11.4677,11.4416,11.4503,46100.0
2010-05-13 11:30:00,13.14,13.14,13.09,13.12,87500.0,11.4503,11.4503,11.4067,11.4329,87500.0
2010-05-13 11:35:00,13.12,13.12,13.07,13.08,87800.0,11.4329,11.4329,11.3893,11.398,87800.0
2010-05-13 11:40:00,13.09,13.1,13.07,13.08,56900.0,11.4067,11.4154,11.3893,11.398,56900.0
2010-05-13 11:45:00,13.08,13.09,13.06,13.06,64800.0,11.398,11.4067,11.3806,11.3806,64800.0
2010-05-13 11:50:00,13.07,13.07,12.99,13.0,118200.0,11.3893,11.3893,11.3196,11.3283,118200.0
2010-05-13 11:55:00,13.01,13.03,13.0,13.02,70800.0,11.337,11.3544,11.3283,11.3457,70800.0
2010-05-13 12:00:00,13.02,13.05,13.01,13.05,88900.0,11.3457,11.3719,11.337,11.3719,88900.0
2010-05-13 12:05:00,13.05,13.05,13.02,13.02,61500.0,11.3719,11.3719,11.3457,11.3457,61500.0
2010-05-13 12:10:00,13.02,13.02,12.99,12.99,58000.0,11.3457,11.3457,11.3196,11.3196,58000.0
2010-05-13 12:15:00,12.99,13.0,12.96,12.97,37200.0,11.3196,11.3283,11.2934,11.3021,37200.0
2010-05-13 12:20:00,12.97,13.02,12.97,13.0,91300.0,11.3021,11.3457,11.3021,11.3283,91300.0
2010-05-13 12:25:00,13.01,13.01,12.98,12.99,49300.0,11.337,11.337,11.3109,11.3196,49300.0
2010-05-13 12:30:00,12.99,13.01,12.99,13.0,41800.0,11.3196,11.337,11.3196,11.3283,41800.0
2010-05-13 12:35:00,13.0,13.01,12.97,12.97,48800.0,11.3283,11.337,11.3021,11.3021,48800.0
2010-05-13 12:40:00,12.98,13.02,12.97,13.02,122100.0,11.3109,11.3457,11.3021,11.3457,122100.0
2010-05-13 12:45:00,13.02,13.02,13.0,13.01,72500.0,11.3457,11.3457,11.3283,11.337,72500.0
2010-05-13 12:50:00,13.0,13.01,12.98,12.99,50400.0,11.3283,11.337,11.3109,11.3196,50400.0
2010-05-13 12:55:00,12.99,13.0,12.98,12.98,65600.0,11.3196,11.3283,11.3109,11.3109,65600.0
2010-05-13 13:00:00,12.99,12.99,12.95,12.98,70500.0,11.3196,11.3196,11.2847,11.3109,70500.0
2010-05-13 13:05:00,12.98,12.98,12.95,12.98,52700.0,11.3109,11.3109,11.2847,11.3109,52700.0
2010-05-13 13:10:00,12.97,13.02,12.97,13.0,68000.0,11.3021,11.3457,11.3021,11.3283,68000.0
2010-05-13 13:15:00,13.01,13.03,13.0,13.02,39900.0,11.337,11.3544,11.3283,11.3457,39900.0
2010-05-13 13:20:00,13.02,13.02,13.0,13.01,46000.0,11.3457,11.3457,11.3283,11.337,46000.0
2010-05-13 13:25:00,13.01,13.01,13.0,13.01,9800.0,11.337,11.337,11.3283,11.337,9800.0
2010-05-13 13:30:00,13.01,13.03,13.0,13.03,69500.0,11.337,11.3544,11.3283,11.3544,69500.0
2010-05-13 13:35:00,13.03,13.06,13.02,13.05,263200.0,11.3544,11.3806,11.3457,11.3719,263200.0
2010-05-13 13:40:00,13.05,13.05,13.02,13.03,27800.0,11.3719,11.3719,11.3457,11.3544,27800.0
2010-05-13 13:45:00,13.03,13.05,13.01,13.04,243600.0,11.3544,11.3719,11.337,11.3631,243600.0
2010-05-13 13:50:00,13.04,13.06,13.02,13.05,76300.0,11.3631,11.3806,11.3457,11.3719,76300.0
2010-05-13 13:55:00,13.05,13.05,13.01,13.02,59100.0,11.3719,11.3719,11.337,11.3457,59100.0
2010-05-13 14:00:00,13.01,13.02,13.0,13.01,27100.0,11.337,11.3457,11.3283,11.337,27100.0
2010-05-13 14:05:00,13.01,13.02,13.0,13.01,34900.0,11.337,11.3457,11.3283,11.337,34900.0
2010-05-13 14:10:00,13.01,13.01,13.0,13.01,25800.0,11.337,11.337,11.3283,11.337,25800.0
2010-05-13 14:15:00,13.01,13.01,13.0,13.01,17900.0,11.337,11.337,11.3283,11.337,17900.0
2010-05-13 14:20:00,13.01,13.01,13.0,13.01,22500.0,11.337,11.337,11.3283,11.337,22500.0
2010-05-13 14:25:00,13.01,13.01,12.99,13.0,37700.0,11.337,11.337,11.3196,11.3283,37700.0
2010-05-13 14:30:00,13.0,13.0,12.98,12.99,35900.0,11.3283,11.3283,11.3109,11.3196,35900.0
2010-05-13 14:35:00,12.99,12.99,12.98,12.99,65500.0,11.3196,11.3196,11.3109,11.3196,65500.0
2010-05-13 14:40:00,12.98,12.99,12.97,12.97,66800.0,11.3109,11.3196,11.3021,11.3021,66800.0
2010-05-13 14:45:00,12.97,12.97,12.95,12.96,68800.0,11.3021,11.3021,11.2847,11.2934,68800.0
2010-05-13 14:50:00,12.95,12.97,12.95,12.96,63000.0,11.2847,11.3021,11.2847,11.2934,63000.0
2010-05-13 14:55:00,12.95,12.96,12.94,12.95,161400.0,11.2847,11.2934,11.276,11.2847,161400.0
2010-05-13 15:00:00,12.95,12.99,12.94,12.97,280900.0,11.2847,11.3196,11.276,11.3021,280900.0
2010-05-13 15:05:00,12.97,12.98,12.94,12.95,47200.0,11.3021,11.3109,11.276,11.2847,47200.0
2010-05-13 15:10:00,12.95,12.96,12.91,12.93,115400.0,11.2847,11.2934,11.2499,11.2673,115400.0
2010-05-13 15:15:00,12.92,12.92,12.88,12.89,160200.0,11.2586,11.2586,11.2237,11.2324,160200.0
2010-05-13 15:20:00,12.89,12.93,12.88,12.93,117300.0,11.2324,11.2673,11.2237,11.2673,117300.0
2010-05-13 15:25:00,12.93,12.96,12.92,12.95,383800.0,11.2673,11.2934,11.2586,11.2847,383800.0
2010-05-13 15:30:00,12.94,12.96,12.92,12.93,146500.0,11.276,11.2934,11.2586,11.2673,146500.0
2010-05-13 15:35:00,12.94,12.95,12.88,12.9,154300.0,11.276,11.2847,11.2237,11.2412,154300.0
2010-05-13 15:40:00,12.9,12.92,12.86,12.92,153900.0,11.2412,11.2586,11.2063,11.2586,153900.0
2010-05-13 15:45:00,12.92,12.98,12.91,12.95,234200.0,11.2586,11.3109,11.2499,11.2847,234200.0
2010-05-13 15:50:00,12.96,12.96,12.92,12.92,231900.0,11.2934,11.2934,11.2586,11.2586,231900.0
2010-05-13 15:55:00,12.93,12.93,12.88,12.89,444800.0,11.2673,11.2673,11.2237,11.2324,444800.0
2010-05-14 09:30:00,12.87,12.93,12.78,12.79,98500.0,11.215,11.2673,11.1366,11.1453,98500.0
2010-05-14 09:35:00,12.8,12.81,12.71,12.73,63300.0,11.154,11.1627,11.0756,11.093,63300.0
2010-05-14 09:40:00,12.73,12.76,12.63,12.69,184900.0,11.093,11.1192,11.0059,11.0582,184900.0
2010-05-14 09:45:00,12.69,12.72,12.67,12.69,78300.0,11.0582,11.0843,11.0407,11.0582,78300.0
2010-05-14 09:50:00,12.69,12.79,12.69,12.7,97800.0,11.0582,11.1453,11.0582,11.0669,97800.0
2010-05-14 09:55:00,12.7,12.74,12.7,12.72,56900.0,11.0669,11.1017,11.0669,11.0843,56900.0
2010-05-14 10:00:00,12.72,12.72,12.64,12.7,136900.0,11.0843,11.0843,11.0146,11.0669,136900.0
2010-05-14 10:05:00,12.71,12.76,12.7,12.76,86400.0,11.0756,11.1192,11.0669,11.1192,86400.0
2010-05-14 10:10:00,12.75,12.83,12.74,12.83,97800.0,11.1104,11.1802,11.1017,11.1802,97800.0
2010-05-14 10:15:00,12.82,12.86,12.79,12.8,124300.0,11.1714,11.2063,11.1453,11.154,124300.0
2010-05-14 10:20:00,12.8,12.89,12.79,12.88,113900.0,11.154,11.2324,11.1453,11.2237,113900.0
2010-05-14 10:25:00,12.89,12.89,12.82,12.85,97100.0,11.2324,11.2324,11.1714,11.1976,97100.0
2010-05-14 10:30:00,12.85,12.86,12.8,12.81,116900.0,11.1976,11.2063,11.154,11.1627,116900.0
2010-05-14 10:35:00,12.82,12.85,12.8,12.82,105500.0,11.1714,11.1976,11.154,11.1714,105500.0
2010-05-14 10:40:00,12.82,12.88,12.8,12.83,98300.0,11.1714,11.2237,11.154,11.1802,98300.0
2010-05-14 10:45:00,12.83,12.85,12.81,12.84,124500.0,11.1802,11.1976,11.1627,11.1889,124500.0
2010-05-14 10:50:00,12.84,12.84,12.8,12.83,71900.0,11.1889,11.1889,11.154,11.1802,71900.0
2010-05-14 10:55:00,12.83,12.85,12.81,12.84,145000.0,11.1802,11.1976,11.1627,11.1889,145000.0
2010-05-14 11:00:00,12.84,12.85,12.83,12.83,82500.0,11.1889,11.1976,11.1802,11.1802,82500.0
2010-05-14 11:05:00,12.84,12.84,12.78,12.81,121200.0,11.1889,11.1889,11.1366,11.1627,121200.0
2010-05-14 11:10:00,12.8,12.81,12.76,12.81,85700.0,11.154,11.1627,11.1192,11.1627,85700.0
2010-05-14 11:15:00,12.8,12.84,12.79,12.79,67300.0,11.154,11.1889,11.1453,11.1453,67300.0
2010-05-14 11:20:00,12.79,12.8,12.71,12.75,142000.0,11.1453,11.154,11.0756,11.1104,142000.0
2010-05-14 11:25:00,12.75,12.8,12.75,12.75,138700.0,11.1104,11.154,11.1104,11.1104,138700.0
2010-05-14 11:30:00,12.75,12.82,12.74,12.8,123600.0,11.1104,11.1714,11.1017,11.154,123600.0
2010-05-14 11:35:00,12.8,12.82,12.79,12.79,64100.0,11.154,11.1714,11.1453,11.1453,64100.0
2010-05-14 11:40:00,12.79,12.81,12.75,12.8,321300.0,11.1453,11.1627,11.1104,11.154,321300.0
2010-05-14 11:45:00,12.8,12.8,12.77,12.77,53700.0,11.154,11.154,11.1279,11.1279,53700.0
2010-05-14 11:50:00,12.77,12.77,12.75,12.77,85000.0,11.1279,11.1279,11.1104,11.1279,85000.0
2010-05-14 11:55:00,12.77,12.78,12.75,12.77,81900.0,11.1279,11.1366,11.1104,11.1279,81900.0
2010-05-14 12:00:00,12.77,12.78,12.74,12.76,64500.0,11.1279,11.1366,11.1017,11.1192,64500.0
2010-05-14 12:05:00,12.75,12.77,12.71,12.73,115300.0,11.1104,11.1279,11.0756,11.093,115300.0
2010-05-14 12:10:00,12.73,12.76,12.72,12.75,68100.0,11.093,11.1192,11.0843,11.1104,68100.0
2010-05-14 12:15:00,12.74,12.79,12.74,12.78,58200.0,11.1017,11.1453,11.1017,11.1366,58200.0
2010-05-14 12:20:00,12.78,12.83,12.76,12.83,131600.0,11.1366,11.1802,11.1192,11.1802,131600.0
2010-05-14 12:25:00,12.83,12.84,12.81,12.82,92300.0,11.1802,11.1889,11.1627,11.1714,92300.0
2010-05-14 12:30:00,12.82,12.84,12.82,12.83,94800.0,11.1714,11.1889,11.1714,11.1802,94800.0
2010-05-14 12:35:00,12.83,12.86,12.82,12.85,120800.0,11.1802,11.2063,11.1714,11.1976,120800.0
2010-05-14 12:40:00,12.86,12.88,12.85,12.85,95900.0,11.2063,11.2237,11.1976,11.1976,95900.0
2010-05-14 12:45:00,12.86,12.86,12.83,12.85,89500.0,11.2063,11.2063,11.1802,11.1976,89500.0
2010-05-14 12:50:00,12.85,12.88,12.85,12.86,119700.0,11.1976,11.2237,11.1976,11.2063,119700.0
2010-05-14 12:55:00,12.86,12.91,12.86,12.91,88900.0,11.2063,11.2499,11.2063,11.2499,88900.0
2010-05-14 13:00:00,12.91,12.92,12.88,12.88,78000.0,11.2499,11.2586,11.2237,11.2237,78000.0
2010-05-14 13:05:00,12.87,12.89,12.85,12.87,77600.0,11.215,11.2324,11.1976,11.215,77600.0
2010-05-14 13:10:00,12.86,12.89,12.85,12.88,65600.0,11.2063,11.2324,11.1976,11.2237,65600.0
2010-05-14 13:15:00,12.88,12.89,12.81,12.81,48900.0,11.2237,11.2324,11.1627,11.1627,48900.0
2010-05-14 13:20:00,12.82,12.88,12.82,12.88,69200.0,11.1714,11.2237,11.1714,11.2237,69200.0
2010-05-14 13:25:00,12.88,12.89,12.85,12.87,64400.0,11.2237,11.2324,11.1976,11.215,64400.0
2010-05-14 13:30:00,12.87,12.87,12.85,12.86,89900.0,11.215,11.215,11.1976,11.2063,89900.0
2010-05-14 13:35:00,12.86,12.88,12.85,12.88,98200.0,11.2063,11.2237,11.1976,11.2237,98200.0
2010-05-14 13:40:00,12.88,12.9,12.87,12.9,97300.0,11.2237,11.2412,11.215,11.2412,97300.0
2010-05-14 13:45:00,12.9,12.92,12.89,12.89,77900.0,11.2412,11.2586,11.2324,11.2324,77900.0
2010-05-14 13:50:00,12.89,12.9,12.88,12.9,67000.0,11.2324,11.2412,11.2237,11.2412,67000.0
2010-05-14 13:55:00,12.9,12.94,12.89,12.91,57800.0,11.2412,11.276,11.2324,11.2499,57800.0
2010-05-14 14:00:00,12.91,12.93,12.9,12.91,44000.0,11.2499,11.2673,11.2412,11.2499,44000.0
2010-05-14 14:05:00,12.91,12.92,12.89,12.89,48800.0,11.2499,11.2586,11.2324,11.2324,48800.0
2010-05-14 14:10:00,12.89,12.91,12.85,12.86,81400.0,11.2324,11.2499,11.1976,11.2063,81400.0
2010-05-14 14:15:00,12.86,12.86,12.83,12.84,81200.0,11.2063,11.2063,11.1802,11.1889,81200.0
2010-05-14 14:20:00,12.85,12.86,12.83,12.86,65900.0,11.1976,11.2063,11.1802,11.2063,65900.0
2010-05-14 14:25:00,12.86,12.86,12.82,12.83,73500.0,11.2063,11.2063,11.1714,11.1802,73500.0
2010-05-14 14:30:00,12.83,12.86,12.83,12.85,109200.0,11.1802,11.2063,11.1802,11.1976,109200.0
2010-05-14 14:35:00,12.85,12.88,12.84,12.86,70500.0,11.1976,11.2237,11.1889,11.2063,70500.0
2010-05-14 14:40:00,12.86,12.87,12.84,12.85,66100.0,11.2063,11.215,11.1889,11.1976,66100.0
2010-05-14 14:45:00,12.85,12.87,12.83,12.86,89100.0,11.1976,11.215,11.1802,11.2063,89100.0
2010-05-14 14:50:00,12.86,12.88,12.82,12.83,75300.0,11.2063,11.2237,11.1714,11.1802,75300.0
2010-05-14 14:55:00,12.82,12.84,12.81,12.81,81800.0,11.1714,11.1889,11.1627,11.1627,81800.0
2010-05-14 15:00:00,12.81,12.82,12.79,12.82,74500.0,11.1627,11.1714,11.1453,11.1714,74500.0
2010-05-14 15:05:00,12.81,12.82,12.8,12.8,66500.0,11.1627,11.1714,11.154,11.154,66500.0
2010-05-14 15:10:00,12.8,12.83,12.79,12.8,232800.0,11.154,11.1802,11.1453,11.154,232800.0
2010-05-14 15:15:00,12.79,12.8,12.77,12.77,98800.0,11.1453,11.154,11.1279,11.1279,98800.0
2010-05-14 15:20:00,12.78,12.79,12.71,12.73,232200.0,11.1366,11.1453,11.0756,11.093,232200.0
2010-05-14 15:25:00,12.73,12.75,12.71,12.75,83600.0,11.093,11.1104,11.0756,11.1104,83600.0
2010-05-14 15:30:00,12.75,12.77,12.74,12.75,256200.0,11.1104,11.1279,11.1017,11.1104,256200.0
2010-05-14 15:35:00,12.75,12.76,12.72,12.74,183100.0,11.1104,11.1192,11.0843,11.1017,183100.0
2010-05-14 15:40:00,12.74,12.78,12.74,12.77,182300.0,11.1017,11.1366,11.1017,11.1279,182300.0
2010-05-14 15:45:00,12.77,12.78,12.75,12.75,109400.0,11.1279,11.1366,11.1104,11.1104,109400.0
2010-05-14 15:50:00,12.75,12.82,12.75,12.82,223300.0,11.1104,11.1714,11.1104,11.1714,223300.0
2010-05-14 15:55:00,12.81,12.84,12.77,12.79,399400.0,11.1627,11.1889,11.1279,11.1453,399400.0
2010-05-17 09:30:00,12.81,12.9,12.74,12.74,69200.0,11.1627,11.2412,11.1017,11.1017,69200.0
2010-05-17 09:35:00,12.74,12.85,12.71,12.79,97300.0,11.1017,11.1976,11.0756,11.1453,97300.0
2010-05-17 09:40:00,12.79,12.84,12.78,12.81,75600.0,11.1453,11.1889,11.1366,11.1627,75600.0
2010-05-17 09:45:00,12.8,12.8,12.74,12.77,54800.0,11.154,11.154,11.1017,11.1279,54800.0
2010-05-17 09:50:00,12.77,12.83,12.73,12.77,100800.0,11.1279,11.1802,11.093,11.1279,100800.0
2010-05-17 09:55:00,12.78,12.79,12.74,12.78,56100.0,11.1366,11.1453,11.1017,11.1366,56100.0
2010-05-17 10:00:00,12.77,12.81,12.74,12.8,64700.0,11.1279,11.1627,11.1017,11.154,64700.0
2010-05-17 10:05:00,12.79,12.86,12.77,12.81,162200.0,11.1453,11.2063,11.1279,11.1627,162200.0
2010-05-17 10:10:00,12.81,12.88,12.8,12.84,140500.0,11.1627,11.2237,11.154,11.1889,140500.0
2010-05-17 10:15:00,12.84,12.92,12.84,12.91,87100.0,11.1889,11.2586,11.1889,11.2499,87100.0
2010-05-17 10:20:00,12.91,12.93,12.88,12.91,91800.0,11.2499,11.2673,11.2237,11.2499,91800.0
2010-05-17 10:25:00,12.92,12.98,12.92,12.98,78000.0,11.2586,11.3109,11.2586,11.3109,78000.0
2010-05-17 10:30:00,12.98,12.98,12.94,12.96,91000.0,11.3109,11.3109,11.276,11.2934,91000.0
2010-05-17 10:35:00,12.97,12.98,12.92,12.92,81900.0,11.3021,11.3109,11.2586,11.2586,81900.0
2010-05-17 10:40:00,12.93,12.96,12.87,12.88,135300.0,11.2673,11.2934,11.215,11.2237,135300.0
2010-05-17 10:45:00,12.88,12.9,12.86,12.87,103300.0,11.2237,11.2412,11.2063,11.215,103300.0
2010-05-17 10:50:00,12.87,12.91,12.87,12.9,97600.0,11.215,11.2499,11.215,11.2412,97600.0
2010-05-17 10:55:00,12.9,12.9,12.86,12.86,82200.0,11.2412,11.2412,11.2063,11.2063,82200.0
2010-05-17 11:00:00,12.85,12.89,12.81,12.83,179100.0,11.1976,11.2324,11.1627,11.1802,179100.0
2010-05-17 11:05:00,12.83,12.84,12.79,12.83,152200.0,11.1802,11.1889,11.1453,11.1802,152200.0
2010-05-17 11:10:00,12.83,12.83,12.8,12.82,60300.0,11.1802,11.1802,11.154,11.1714,60300.0
2010-05-17 11:15:00,12.81,12.84,12.77,12.77,83900.0,11.1627,11.1889,11.1279,11.1279,83900.0
2010-05-17 11:20:00,12.76,12.8,12.76,12.8,48500.0,11.1192,11.154,11.1192,11.154,48500.0
2010-05-17 11:25:00,12.79,12.81,12.76,12.78,57300.0,11.1453,11.1627,11.1192,11.1366,57300.0
2010-05-17 11:30:00,12.77,12.78,12.75,12.76,80400.0,11.1279,11.1366,11.1104,11.1192,80400.0
2010-05-17 11:35:00,12.77,12.8,12.77,12.79,65300.0,11.1279,11.154,11.1279,11.1453,65300.0
2010-05-17 11:40:00,12.79,12.8,12.78,12.79,19700.0,11.1453,11.154,11.1366,11.1453,19700.0
2010-05-17 11:45:00,12.78,12.79,12.76,12.78,81600.0,11.1366,11.1453,11.1192,11.1366,81600.0
2010-05-17 11:50:00,12.78,12.78,12.73,12.74,72900.0,11.1366,11.1366,11.093,11.1017,72900.0
2010-05-17 11:55:00,12.73,12.75,12.72,12.73,29900.0,11.093,11.1104,11.0843,11.093,29900.0
2010-05-17 12:00:00,12.72,12.73,12.6,12.6,111300.0,11.0843,11.093,10.9797,10.9797,111300.0
2010-05-17 12:05:00,12.61,12.64,12.59,12.62,71800.0,10.9884,11.0146,10.971,10.9972,71800.0
2010-05-17 12:10:00,12.63,12.66,12.62,12.65,62500.0,11.0059,11.032,10.9972,11.0233,62500.0
2010-05-17 12:15:00,12.65,12.66,12.63,12.65,43500.0,11.0233,11.032,11.0059,11.0233,43500.0
2010-05-17 12:20:00,12.66,12.66,12.62,12.64,45600.0,11.032,11.032,10.9972,11.0146,45600.0
2010-05-17 12:25:00,12.64,12.66,12.63,12.64,118900.0,11.0146,11.032,11.0059,11.0146,118900.0
2010-05-17 12:30:00,12.64,12.66,12.63,12.66,90000.0,11.0146,11.032,11.0059,11.032,90000.0
2010-05-17 12:35:00,12.66,12.66,12.61,12.62,72200.0,11.032,11.032,10.9884,10.9972,72200.0
2010-05-17 12:40:00,12.62,12.66,12.61,12.65,55000.0,10.9972,11.032,10.9884,11.0233,55000.0
2010-05-17 12:45:00,12.65,12.69,12.65,12.69,32700.0,11.0233,11.0582,11.0233,11.0582,32700.0
2010-05-17 12:50:00,12.69,12.69,12.66,12.68,69100.0,11.0582,11.0582,11.032,11.0494,69100.0
2010-05-17 12:55:00,12.68,12.68,12.65,12.66,27600.0,11.0494,11.0494,11.0233,11.032,27600.0
2010-05-17 13:00:00,12.67,12.7,12.66,12.69,49700.0,11.0407,11.0669,11.032,11.0582,49700.0
2010-05-17 13:05:00,12.69,12.69,12.67,12.68,42500.0,11.0582,11.0582,11.0407,11.0494,42500.0
2010-05-17 13:10:00,12.68,12.68,12.65,12.66,53200.0,11.0494,11.0494,11.0233,11.032,53200.0
2010-05-17 13:15:00,12.66,12.72,12.66,12.72,71500.0,11.032,11.0843,11.032,11.0843,71500.0
2010-05-17 13:20:00,12.72,12.72,12.69,12.69,57300.0,11.0843,11.0843,11.0582,11.0582,57300.0
2010-05-17 13:25:00,12.7,12.73,12.69,12.7,62700.0,11.0669,11.093,11.0582,11.0669,62700.0
2010-05-17 13:30:00,12.7,12.77,12.7,12.76,437400.0,11.0669,11.1279,11.0669,11.1192,437400.0
2010-05-17 13:35:00,12.75,12.76,12.71,12.72,42300.0,11.1104,11.1192,11.0756,11.0843,42300.0
2010-05-17 13:40:00,12.71,12.71,12.66,12.66,43400.0,11.0756,11.0756,11.032,11.032,43400.0
2010-05-17 13:45:00,12.66,12.68,12.64,12.68,62000.0,11.032,11.0494,11.0146,11.0494,62000.0
2010-05-17 13:50:00,12.68,12.68,12.64,12.68,50800.0,11.0494,11.0494,11.0146,11.0494,50800.0
2010-05-17 13:55:00,12.68,12.72,12.67,12.7,114000.0,11.0494,11.0843,11.0407,11.0669,114000.0
2010-05-17 14:00:00,12.7,12.75,12.68,12.72,67200.0,11.0669,11.1104,11.0494,11.0843,67200.0
2010-05-17 14:05:00,12.73,12.74,12.69,12.7,57800.0,11.093,11.1017,11.0582,11.0669,57800.0
2010-05-17 14:10:00,12.7,12.73,12.69,12.73,75800.0,11.0669,11.093,11.0582,11.093,75800.0
2010-05-17 14:15:00,12.74,12.75,12.71,12.74,67800.0,11.1017,11.1104,11.0756,11.1017,67800.0
2010-05-17 14:20:00,12.75,12.77,12.72,12.74,285200.0,11.1104,11.1279,11.0843,11.1017,285200.0
2010-05-17 14:25:00,12.73,12.75,12.71,12.74,50400.0,11.093,11.1104,11.0756,11.1017,50400.0
2010-05-17 14:30:00,12.73,12.77,12.71,12.71,75500.0,11.093,11.1279,11.0756,11.0756,75500.0
2010-05-17 14:35:00,12.71,12.75,12.71,12.75,110100.0,11.0756,11.1104,11.0756,11.1104,110100.0
2010-05-17 14:40:00,12.75,12.77,12.75,12.75,32000.0,11.1104,11.1279,11.1104,11.1104,32000.0
2010-05-17 14:45:00,12.75,12.79,12.75,12.78,109400.0,11.1104,11.1453,11.1104,11.1366,109400.0
2010-05-17 14:50:00,12.78,12.81,12.77,12.77,65200.0,11.1366,11.1627,11.1279,11.1279,65200.0
2010-05-17 14:55:00,12.77,12.83,12.77,12.82,67000.0,11.1279,11.1802,11.1279,11.1714,67000.0
2010-05-17 15:00:00,12.82,12.89,12.82,12.86,146000.0,11.1714,11.2324,11.1714,11.2063,146000.0
2010-05-17 15:05:00,12.86,12.87,12.81,12.81,184000.0,11.2063,11.215,11.1627,11.1627,184000.0
2010-05-17 15:10:00,12.82,12.86,12.81,12.85,125200.0,11.1714,11.2063,11.1627,11.1976,125200.0
2010-05-17 15:15:00,12.84,12.85,12.81,12.81,140300.0,11.1889,11.1976,11.1627,11.1627,140300.0
2010-05-17 15:20:00,12.82,12.84,12.79,12.82,146000.0,11.1714,11.1889,11.1453,11.1714,146000.0
2010-05-17 15:25:00,12.82,12.85,12.81,12.84,119600.0,11.1714,11.1976,11.1627,11.1889,119600.0
2010-05-17 15:30:00,12.83,12.88,12.83,12.87,190500.0,11.1802,11.2237,11.1802,11.215,190500.0
2010-05-17 15:35:00,12.87,12.93,12.86,12.93,169300.0,11.215,11.2673,11.2063,11.2673,169300.0
2010-05-17 15:40:00,12.93,12.94,12.89,12.91,152300.0,11.2673,11.276,11.2324,11.2499,152300.0
2010-05-17 15:45:00,12.92,12.94,12.89,12.93,195100.0,11.2586,11.276,11.2324,11.2673,195100.0
2010-05-17 15:50:00,12.92,12.94,12.91,12.93,175300.0,11.2586,11.276,11.2499,11.2673,175300.0
2010-05-17 15:55:00,12.93,12.93,12.89,12.9,215300.0,11.2673,11.2673,11.2324,11.2412,215300.0
2010-05-18 09:30:00,12.97,12.99,12.97,12.98,58300.0,11.3021,11.3196,11.3021,11.3109,58300.0
2010-05-18 09:35:00,12.97,12.98,12.91,12.95,49100.0,11.3021,11.3109,11.2499,11.2847,49100.0
2010-05-18 09:40:00,12.95,13.0,12.93,12.96,40200.0,11.2847,11.3283,11.2673,11.2934,40200.0
2010-05-18 09:45:00,12.96,13.03,12.96,12.97,55300.0,11.2934,11.3544,11.2934,11.3021,55300.0
2010-05-18 09:50:00,12.97,12.99,12.94,12.95,55700.0,11.3021,11.3196,11.276,11.2847,55700.0
2010-05-18 09:55:00,12.96,12.98,12.92,12.93,48000.0,11.2934,11.3109,11.2586,11.2673,48000.0
2010-05-18 10:00:00,12.92,12.94,12.87,12.88,143300.0,11.2586,11.276,11.215,11.2237,143300.0
2010-05-18 10:05:00,12.87,12.91,12.87,12.89,43000.0,11.215,11.2499,11.215,11.2324,43000.0
2010-05-18 10:10:00,12.88,12.92,12.85,12.92,44100.0,11.2237,11.2586,11.1976,11.2586,44100.0
2010-05-18 10:15:00,12.92,12.93,12.91,12.93,43600.0,11.2586,11.2673,11.2499,11.2673,43600.0
2010-05-18 10:20:00,12.93,12.96,12.91,12.92,74800.0,11.2673,11.2934,11.2499,11.2586,74800.0
2010-05-18 10:25:00,12.93,12.93,12.88,12.89,76800.0,11.2673,11.2673,11.2237,11.2324,76800.0
2010-05-18 10:30:00,12.88,12.9,12.85,12.86,83400.0,11.2237,11.2412,11.1976,11.2063,83400.0
2010-05-18 10:35:00,12.86,12.89,12.85,12.88,208500.0,11.2063,11.2324,11.1976,11.2237,208500.0
2010-05-18 10:40:00,12.89,12.89,12.85,12.89,77000.0,11.2324,11.2324,11.1976,11.2324,77000.0
2010-05-18 10:45:00,12.88,12.91,12.84,12.85,123100.0,11.2237,11.2499,11.1889,11.1976,123100.0
2010-05-18 10:50:00,12.85,12.86,12.8,12.85,85600.0,11.1976,11.2063,11.154,11.1976,85600.0
2010-05-18 10:55:00,12.86,12.87,12.84,12.86,55100.0,11.2063,11.215,11.1889,11.2063,55100.0
2010-05-18 11:00:00,12.86,12.89,12.85,12.85,72900.0,11.2063,11.2324,11.1976,11.1976,72900.0
2010-05-18 11:05:00,12.86,12.89,12.85,12.85,91300.0,11.2063,11.2324,11.1976,11.1976,91300.0
2010-05-18 11:10:00,12.85,12.89,12.84,12.88,80200.0,11.1976,11.2324,11.1889,11.2237,80200.0
2010-05-18 11:15:00,12.89,12.89,12.86,12.88,72500.0,11.2324,11.2324,11.2063,11.2237,72500.0
2010-05-18 11:20:00,12.88,12.9,12.86,12.87,70900.0,11.2237,11.2412,11.2063,11.215,70900.0
2010-05-18 11:25:00,12.86,12.89,12.85,12.89,119600.0,11.2063,11.2324,11.1976,11.2324,119600.0
2010-05-18 11:30:00,12.9,12.9,12.86,12.87,53000.0,11.2412,11.2412,11.2063,11.215,53000.0
2010-05-18 11:35:00,12.87,12.88,12.82,12.83,69700.0,11.215,11.2237,11.1714,11.1802,69700.0
2010-05-18 11:40:00,12.83,12.83,12.76,12.76,92900.0,11.1802,11.1802,11.1192,11.1192,92900.0
2010-05-18 11:45:00,12.76,12.8,12.75,12.79,107100.0,11.1192,11.154,11.1104,11.1453,107100.0
2010-05-18 11:50:00,12.78,12.8,12.78,12.79,58300.0,11.1366,11.154,11.1366,11.1453,58300.0
2010-05-18 11:55:00,12.8,12.82,12.79,12.81,105600.0,11.154,11.1714,11.1453,11.1627,105600.0
2010-05-18 12:00:00,12.81,12.83,12.79,12.8,220600.0,11.1627,11.1802,11.1453,11.154,220600.0
2010-05-18 12:05:00,12.8,12.85,12.79,12.83,59400.0,11.154,11.1976,11.1453,11.1802,59400.0
2010-05-18 12:10:00,12.84,12.86,12.83,12.85,62500.0,11.1889,11.2063,11.1802,11.1976,62500.0
2010-05-18 12:15:00,12.86,12.88,12.85,12.86,54800.0,11.2063,11.2237,11.1976,11.2063,54800.0
2010-05-18 12:20:00,12.85,12.87,12.8,12.82,149000.0,11.1976,11.215,11.154,11.1714,149000.0
2010-05-18 12:25:00,12.81,12.87,12.81,12.86,10000.0,11.1627,11.215,11.1627,11.2063,10000.0
2010-05-18 12:30:00,12.86,12.89,12.85,12.88,40200.0,11.2063,11.2324,11.1976,11.2237,40200.0
2010-05-18 12:35:00,12.88,12.9,12.87,12.87,32100.0,11.2237,11.2412,11.215,11.215,32100.0
2010-05-18 12:40:00,12.86,12.91,12.86,12.89,79500.0,11.2063,11.2499,11.2063,11.2324,79500.0
2010-05-18 12:45:00,12.89,12.92,12.89,12.9,21300.0,11.2324,11.2586,11.2324,11.2412,21300.0
2010-05-18 12:50:00,12.9,12.9,12.87,12.87,49700.0,11.2412,11.2412,11.215,11.215,49700.0
2010-05-18 12:55:00,12.87,12.89,12.82,12.83,67100.0,11.215,11.2324,11.1714,11.1802,67100.0
2010-05-18 13:00:00,12.82,12.86,12.8,12.83,101400.0,11.1714,11.2063,11.154,11.1802,101400.0
2010-05-18 13:05:00,12.82,12.82,12.75,12.81,78200.0,11.1714,11.1714,11.1104,11.1627,78200.0
2010-05-18 13:10:00,12.81,12.82,12.77,12.8,89000.0,11.1627,11.1714,11.1279,11.154,89000.0
2010-05-18 13:15:00,12.8,12.81,12.76,12.78,88000.0,11.154,11.1627,11.1192,11.1366,88000.0
2010-05-18 13:20:00,12.77,12.83,12.77,12.83,72700.0,11.1279,11.1802,11.1279,11.1802,72700.0
2010-05-18 13:25:00,12.82,12.87,12.81,12.85,65700.0,11.1714,11.215,11.1627,11.1976,65700.0
2010-05-18 13:30:00,12.85,12.88,12.84,12.87,30500.0,11.1976,11.2237,11.1889,11.215,30500.0
2010-05-18 13:35:00,12.87,12.88,12.8,12.81,91200.0,11.215,11.2237,11.154,11.1627,91200.0
2010-05-18 13:40:00,12.82,12.82,12.78,12.8,98000.0,11.1714,11.1714,11.1366,11.154,98000.0
2010-05-18 13:45:00,12.8,12.83,12.77,12.81,74300.0,11.154,11.1802,11.1279,11.1627,74300.0
2010-05-18 13:50:00,12.81,12.83,12.79,12.8,40600.0,11.1627,11.1802,11.1453,11.154,40600.0
2010-05-18 13:55:00,12.79,12.81,12.77,12.77,58100.0,11.1453,11.1627,11.1279,11.1279,58100.0
2010-05-18 14:00:00,12.77,12.82,12.77,12.8,88900.0,11.1279,11.1714,11.1279,11.154,88900.0
2010-05-18 14:05:00,12.81,12.81,12.77,12.79,294300.0,11.1627,11.1627,11.1279,11.1453,294300.0
2010-05-18 14:10:00,12.79,12.84,12.79,12.8,48100.0,11.1453,11.1889,11.1453,11.154,48100.0
2010-05-18 14:15:00,12.8,12.82,12.78,12.78,74800.0,11.154,11.1714,11.1366,11.1366,74800.0
2010-05-18 14:20:00,12.78,12.79,12.73,12.73,130800.0,11.1366,11.1453,11.093,11.093,130800.0
2010-05-18 14:25:00,12.74,12.76,12.71,12.76,70300.0,11.1017,11.1192,11.0756,11.1192,70300.0
2010-05-18 14:30:00,12.75,12.75,12.71,12.71,50900.0,11.1104,11.1104,11.0756,11.0756,50900.0
2010-05-18 14:35:00,12.71,12.72,12.65,12.66,102300.0,11.0756,11.0843,11.0233,11.032,102300.0
2010-05-18 14:40:00,12.67,12.71,12.65,12.69,129400.0,11.0407,11.0756,11.0233,11.0582,129400.0
2010-05-18 14:45:00,12.69,12.72,12.68,12.69,73600.0,11.0582,11.0843,11.0494,11.0582,73600.0
2010-05-18 14:50:00,12.69,12.71,12.66,12.68,67300.0,11.0582,11.0756,11.032,11.0494,67300.0
2010-05-18 14:55:00,12.67,12.69,12.64,12.66,169500.0,11.0407,11.0582,11.0146,11.032,169500.0
2010-05-18 15:00:00,12.66,12.66,12.63,12.65,235100.0,11.032,11.032,11.0059,11.0233,235100.0
2010-05-18 15:05:00,12.65,12.69,12.63,12.66,160000.0,11.0233,11.0582,11.0059,11.032,160000.0
2010-05-18 15:10:00,12.66,12.71,12.65,12.71,93100.0,11.032,11.0756,11.0233,11.0756,93100.0
2010-05-18 15:15:00,12.72,12.74,12.69,12.7,103800.0,11.0843,11.1017,11.0582,11.0669,103800.0
2010-05-18 15:20:00,12.7,12.72,12.67,12.7,121200.0,11.0669,11.0843,11.0407,11.0669,121200.0
2010-05-18 15:25:00,12.7,12.7,12.64,12.64,90000.0,11.0669,11.0669,11.0146,11.0146,90000.0
2010-05-18 15:30:00,12.64,12.66,12.61,12.62,189100.0,11.0146,11.032,10.9884,10.9972,189100.0
2010-05-18 15:35:00,12.63,12.68,12.62,12.67,171900.0,11.0059,11.0494,10.9972,11.0407,171900.0
2010-05-18 15:40:00,12.67,12.68,12.63,12.67,312500.0,11.0407,11.0494,11.0059,11.0407,312500.0
2010-05-18 15:45:00,12.66,12.68,12.63,12.63,362100.0,11.032,11.0494,11.0059,11.0059,362100.0
2010-05-18 15:50:00,12.63,12.66,12.62,12.66,588200.0,11.0059,11.032,10.9972,11.032,588200.0
2010-05-18 15:55:00,12.65,12.66,12.62,12.62,373400.0,11.0233,11.032,10.9972,10.9972,373400.0
2010-05-19 09:30:00,12.58,12.6,12.52,12.52,133300.0,10.9623,10.9797,10.91,10.91,133300.0
2010-05-19 09:35:00,12.53,12.55,12.44,12.51,148800.0,10.9187,10.9362,10.8403,10.9013,148800.0
2010-05-19 09:40:00,12.51,12.58,12.49,12.58,186600.0,10.9013,10.9623,10.8839,10.9623,186600.0
2010-05-19 09:45:00,12.58,12.62,12.54,12.55,205400.0,10.9623,10.9972,10.9274,10.9362,205400.0
2010-05-19 09:50:00,12.55,12.58,12.48,12.49,145400.0,10.9362,10.9623,10.8752,10.8839,145400.0
2010-05-19 09:55:00,12.49,12.51,12.45,12.51,69500.0,10.8839,10.9013,10.849,10.9013,69500.0
2010-05-19 10:00:00,12.51,12.52,12.44,12.48,115900.0,10.9013,10.91,10.8403,10.8752,115900.0
2010-05-19 10:05:00,12.48,12.51,12.4,12.45,176100.0,10.8752,10.9013,10.8054,10.849,176100.0
2010-05-19 10:10:00,12.44,12.44,12.36,12.36,139800.0,10.8403,10.8403,10.7706,10.7706,139800.0
2010-05-19 10:15:00,12.36,12.37,12.22,12.27,278000.0,10.7706,10.7793,10.6486,10.6922,278000.0
2010-05-19 10:20:00,12.26,12.27,12.16,12.16,311100.0,10.6835,10.6922,10.5963,10.5963,311100.0
2010-05-19 10:25:00,12.16,12.28,12.16,12.23,217900.0,10.5963,10.7009,10.5963,10.6573,217900.0
2010-05-19 10:30:00,12.23,12.31,12.2,12.27,236100.0,10.6573,10.727,10.6312,10.6922,236100.0
2010-05-19 10:35:00,12.26,12.29,12.21,12.22,188100.0,10.6835,10.7096,10.6399,10.6486,188100.0
2010-05-19 10:40:00,12.22,12.27,12.2,12.25,146700.0,10.6486,10.6922,10.6312,10.6747,146700.0
2010-05-19 10:45:00,12.25,12.29,12.21,12.22,208300.0,10.6747,10.7096,10.6399,10.6486,208300.0
2010-05-19 10:50:00,12.22,12.22,12.18,12.2,129100.0,10.6486,10.6486,10.6137,10.6312,129100.0
2010-05-19 10:55:00,12.2,12.23,12.19,12.21,126700.0,10.6312,10.6573,10.6225,10.6399,126700.0
2010-05-19 11:00:00,12.21,12.25,12.2,12.22,175100.0,10.6399,10.6747,10.6312,10.6486,175100.0
2010-05-19 11:05:00,12.21,12.23,12.18,12.19,122900.0,10.6399,10.6573,10.6137,10.6225,122900.0
2010-05-19 11:10:00,12.18,12.2,12.16,12.2,104800.0,10.6137,10.6312,10.5963,10.6312,104800.0
2010-05-19 11:15:00,12.21,12.22,12.18,12.18,84400.0,10.6399,10.6486,10.6137,10.6137,84400.0
2010-05-19 11:20:00,12.18,12.19,12.14,12.15,116000.0,10.6137,10.6225,10.5789,10.5876,116000.0
2010-05-19 11:25:00,12.15,12.2,12.14,12.2,135900.0,10.5876,10.6312,10.5789,10.6312,135900.0
2010-05-19 11:30:00,12.2,12.22,12.15,12.21,165400.0,10.6312,10.6486,10.5876,10.6399,165400.0
2010-05-19 11:35:00,12.22,12.26,12.19,12.24,207700.0,10.6486,10.6835,10.6225,10.666,207700.0
2010-05-19 11:40:00,12.23,12.32,12.21,12.28,291800.0,10.6573,10.7357,10.6399,10.7009,291800.0
2010-05-19 11:45:00,12.28,12.28,12.19,12.2,147300.0,10.7009,10.7009,10.6225,10.6312,147300.0
2010-05-19 11:50:00,12.2,12.21,12.16,12.18,128100.0,10.6312,10.6399,10.5963,10.6137,128100.0
2010-05-19 11:55:00,12.19,12.23,12.18,12.21,53700.0,10.6225,10.6573,10.6137,10.6399,53700.0
2010-05-19 12:00:00,12.22,12.28,12.21,12.27,82000.0,10.6486,10.7009,10.6399,10.6922,82000.0
2010-05-19 12:05:00,12.27,12.27,12.23,12.24,76100.0,10.6922,10.6922,10.6573,10.666,76100.0
2010-05-19 12:10:00,12.24,12.29,12.24,12.26,125700.0,10.666,10.7096,10.666,10.6835,125700.0
2010-05-19 12:15:00,12.25,12.26,12.19,12.21,299400.0,10.6747,10.6835,10.6225,10.6399,299400.0
2010-05-19 12:20:00,12.21,12.23,12.19,12.22,179600.0,10.6399,10.6573,10.6225,10.6486,179600.0
2010-05-19 12:25:00,12.22,12.31,12.2,12.29,192800.0,10.6486,10.727,10.6312,10.7096,192800.0
2010-05-19 12:30:00,12.28,12.29,12.23,12.24,99200.0,10.7009,10.7096,10.6573,10.666,99200.0
2010-05-19 12:35:00,12.23,12.3,12.23,12.26,275500.0,10.6573,10.7183,10.6573,10.6835,275500.0
2010-05-19 12:40:00,12.27,12.27,12.25,12.27,101200.0,10.6922,10.6922,10.6747,10.6922,101200.0
2010-05-19 12:45:00,12.27,12.28,12.22,12.22,99600.0,10.6922,10.7009,10.6486,10.6486,99600.0
2010-05-19 12:50:00,12.22,12.23,12.19,12.22,114600.0,10.6486,10.6573,10.6225,10.6486,114600.0
2010-05-19 12:55:00,12.22,12.29,12.21,12.29,136700.0,10.6486,10.7096,10.6399,10.7096,136700.0
2010-05-19 13:00:00,12.28,12.31,12.25,12.3,206800.0,10.7009,10.727,10.6747,10.7183,206800.0
2010-05-19 13:05:00,12.3,12.32,12.27,12.29,128900.0,10.7183,10.7357,10.6922,10.7096,128900.0
2010-05-19 13:10:00,12.29,12.31,12.27,12.29,116900.0,10.7096,10.727,10.6922,10.7096,116900.0
2010-05-19 13:15:00,12.29,12.3,12.26,12.29,121600.0,10.7096,10.7183,10.6835,10.7096,121600.0
2010-05-19 13:20:00,12.3,12.36,12.29,12.34,123300.0,10.7183,10.7706,10.7096,10.7532,123300.0
2010-05-19 13:25:00,12.34,12.36,12.33,12.35,132200.0,10.7532,10.7706,10.7444,10.7619,132200.0
2010-05-19 13:30:00,12.35,12.35,12.3,12.31,138300.0,10.7619,10.7619,10.7183,10.727,138300.0
2010-05-19 13:35:00,12.31,12.31,12.27,12.31,92700.0,10.727,10.727,10.6922,10.727,92700.0
2010-05-19 13:40:00,12.3,12.33,12.29,12.33,102400.0,10.7183,10.7444,10.7096,10.7444,102400.0
2010-05-19 13:45:00,12.33,12.38,12.31,12.36,90000.0,10.7444,10.788,10.727,10.7706,90000.0
2010-05-19 13:50:00,12.36,12.39,12.36,12.37,126100.0,10.7706,10.7967,10.7706,10.7793,126100.0
2010-05-19 13:55:00,12.37,12.38,12.34,12.34,77200.0,10.7793,10.788,10.7532,10.7532,77200.0
2010-05-19 14:00:00,12.35,12.38,12.32,12.37,130000.0,10.7619,10.788,10.7357,10.7793,130000.0
2010-05-19 14:05:00,12.36,12.4,12.34,12.35,160800.0,10.7706,10.8054,10.7532,10.7619,160800.0
2010-05-19 14:10:00,12.35,12.37,12.32,12.36,128400.0,10.7619,10.7793,10.7357,10.7706,128400.0
2010-05-19 14:15:00,12.36,12.36,12.33,12.33,158200.0,10.7706,10.7706,10.7444,10.7444,158200.0
2010-05-19 14:20:00,12.33,12.35,12.27,12.29,107100.0,10.7444,10.7619,10.6922,10.7096,107100.0
2010-05-19 14:25:00,12.29,12.33,12.27,12.33,117100.0,10.7096,10.7444,10.6922,10.7444,117100.0
2010-05-19 14:30:00,12.33,12.33,12.28,12.28,141000.0,10.7444,10.7444,10.7009,10.7009,141000.0
2010-05-19 14:35:00,12.29,12.32,12.28,12.28,104100.0,10.7096,10.7357,10.7009,10.7009,104100.0
2010-05-19 14:40:00,12.28,12.32,12.27,12.3,143000.0,10.7009,10.7357,10.6922,10.7183,143000.0
2010-05-19 14:45:00,12.3,12.34,12.3,12.33,93000.0,10.7183,10.7532,10.7183,10.7444,93000.0
2010-05-19 14:50:00,12.34,12.35,12.29,12.3,301400.0,10.7532,10.7619,10.7096,10.7183,301400.0
2010-05-19 14:55:00,12.3,12.3,12.25,12.27,293500.0,10.7183,10.7183,10.6747,10.6922,293500.0
2010-05-19 15:00:00,12.27,12.28,12.23,12.24,272100.0,10.6922,10.7009,10.6573,10.666,272100.0
2010-05-19 15:05:00,12.24,12.25,12.21,12.21,137300.0,10.666,10.6747,10.6399,10.6399,137300.0
2010-05-19 15:10:00,12.22,12.22,12.18,12.18,117600.0,10.6486,10.6486,10.6137,10.6137,117600.0
2010-05-19 15:15:00,12.18,12.23,12.18,12.21,137200.0,10.6137,10.6573,10.6137,10.6399,137200.0
2010-05-19 15:20:00,12.21,12.22,12.17,12.19,165400.0,10.6399,10.6486,10.605,10.6225,165400.0
2010-05-19 15:25:00,12.19,12.23,12.17,12.22,116200.0,10.6225,10.6573,10.605,10.6486,116200.0
2010-05-19 15:30:00,12.23,12.25,12.2,12.24,247900.0,10.6573,10.6747,10.6312,10.666,247900.0
2010-05-19 15:35:00,12.23,12.3,12.22,12.29,334900.0,10.6573,10.7183,10.6486,10.7096,334900.0
2010-05-19 15:40:00,12.29,12.3,12.25,12.27,331900.0,10.7096,10.7183,10.6747,10.6922,331900.0
2010-05-19 15:45:00,12.28,12.3,12.26,12.28,227400.0,10.7009,10.7183,10.6835,10.7009,227400.0
2010-05-19 15:50:00,12.27,12.3,12.27,12.3,251700.0,10.6922,10.7183,10.6922,10.7183,251700.0
2010-05-19 15:55:00,12.3,12.3,12.27,12.27,524100.0,10.7183,10.7183,10.6922,10.6922,524100.0
2010-05-20 09:30:00,12.04,12.08,11.9,12.05,143700.0,10.4917,10.5266,10.3697,10.5005,143700.0
2010-05-20 09:35:00,12.05,12.1,11.96,12.02,106500.0,10.5005,10.544,10.422,10.4743,106500.0
2010-05-20 09:40:00,12.01,12.01,11.9,11.91,91800.0,10.4656,10.4656,10.3697,10.3785,91800.0
2010-05-20 09:45:00,11.92,11.95,11.89,11.95,180500.0,10.3872,10.4133,10.361,10.4133,180500.0
2010-05-20 09:50:00,11.95,11.95,11.92,11.95,213600.0,10.4133,10.4133,10.3872,10.4133,213600.0
2010-05-20 09:55:00,11.95,11.96,11.93,11.93,226300.0,10.4133,10.422,10.3959,10.3959,226300.0
2010-05-20 10:00:00,11.93,11.96,11.91,11.95,187400.0,10.3959,10.422,10.3785,10.4133,187400.0
2010-05-20 10:05:00,11.95,11.95,11.92,11.94,210500.0,10.4133,10.4133,10.3872,10.4046,210500.0
2010-05-20 10:10:00,11.94,11.95,11.92,11.92,216000.0,10.4046,10.4133,10.3872,10.3872,216000.0
2010-05-20 10:15:00,11.92,11.93,11.89,11.91,93600.0,10.3872,10.3959,10.361,10.3785,93600.0
2010-05-20 10:20:00,11.91,11.91,11.83,11.83,174100.0,10.3785,10.3785,10.3087,10.3087,174100.0
2010-05-20 10:25:00,11.83,11.85,11.81,11.83,151200.0,10.3087,10.3262,10.2913,10.3087,151200.0
2010-05-20 10:30:00,11.83,11.9,11.81,11.89,150600.0,10.3087,10.3697,10.2913,10.361,150600.0
2010-05-20 10:35:00,11.89,11.9,11.86,11.86,95300.0,10.361,10.3697,10.3349,10.3349,95300.0
2010-05-20 10:40:00,11.86,11.86,11.82,11.84,89400.0,10.3349,10.3349,10.3,10.3175,89400.0
2010-05-20 10:45:00,11.83,11.86,11.81,11.82,130000.0,10.3087,10.3349,10.2913,10.3,130000.0
2010-05-20 10:50:00,11.81,11.86,11.8,11.84,107900.0,10.2913,10.3349,10.2826,10.3175,107900.0
2010-05-20 10:55:00,11.83,11.85,11.83,11.84,89000.0,10.3087,10.3262,10.3087,10.3175,89000.0
2010-05-20 11:00:00,11.84,11.87,11.81,11.82,123100.0,10.3175,10.3436,10.2913,10.3,123100.0
2010-05-20 11:05:00,11.81,11.88,11.81,11.86,88000.0,10.2913,10.3523,10.2913,10.3349,88000.0
2010-05-20 11:10:00,11.87,11.88,11.82,11.84,106300.0,10.3436,10.3523,10.3,10.3175,106300.0
2010-05-20 11:15:00,11.84,11.86,11.81,11.85,117800.0,10.3175,10.3349,10.2913,10.3262,117800.0
2010-05-20 11:20:00,11.85,11.87,11.82,11.85,116700.0,10.3262,10.3436,10.3,10.3262,116700.0
2010-05-20 11:25:00,11.84,11.92,11.83,11.92,91100.0,10.3175,10.3872,10.3087,10.3872,91100.0
2010-05-20 11:30:00,11.92,11.92,11.88,11.89,39200.0,10.3872,10.3872,10.3523,10.361,39200.0
2010-05-20 11:35:00,11.89,11.9,11.86,11.88,86800.0,10.361,10.3697,10.3349,10.3523,86800.0
2010-05-20 11:40:00,11.88,11.89,11.85,11.86,75400.0,10.3523,10.361,10.3262,10.3349,75400.0
2010-05-20 11:45:00,11.86,11.89,11.86,11.87,85900.0,10.3349,10.361,10.3349,10.3436,85900.0
2010-05-20 11:50:00,11.87,11.89,11.84,11.85,98300.0,10.3436,10.361,10.3175,10.3262,98300.0
2010-05-20 11:55:00,11.86,11.86,11.82,11.83,96600.0,10.3349,10.3349,10.3,10.3087,96600.0
2010-05-20 12:00:00,11.83,11.84,11.81,11.83,97900.0,10.3087,10.3175,10.2913,10.3087,97900.0
2010-05-20 12:05:00,11.82,11.87,11.82,11.86,49700.0,10.3,10.3436,10.3,10.3349,49700.0
2010-05-20 12:10:00,11.86,11.86,11.83,11.83,50400.0,10.3349,10.3349,10.3087,10.3087,50400.0
2010-05-20 12:15:00,11.83,11.83,11.81,11.82,82400.0,10.3087,10.3087,10.2913,10.3,82400.0
2010-05-20 12:20:00,11.82,11.84,11.8,11.8,47200.0,10.3,10.3175,10.2826,10.2826,47200.0
2010-05-20 12:25:00,11.8,11.82,11.79,11.81,65800.0,10.2826,10.3,10.2739,10.2913,65800.0
2010-05-20 12:30:00,11.81,11.82,11.8,11.8,59300.0,10.2913,10.3,10.2826,10.2826,59300.0
2010-05-20 12:35:00,11.81,11.82,11.79,11.82,46200.0,10.2913,10.3,10.2739,10.3,46200.0
2010-05-20 12:40:00,11.81,11.81,11.79,11.79,26500.0,10.2913,10.2913,10.2739,10.2739,26500.0
2010-05-20 12:45:00,11.79,11.8,11.78,11.78,77700.0,10.2739,10.2826,10.2652,10.2652,77700.0
2010-05-20 12:50:00,11.78,11.78,11.73,11.73,69100.0,10.2652,10.2652,10.2216,10.2216,69100.0
2010-05-20 12:55:00,11.73,11.76,11.7,11.71,140600.0,10.2216,10.2477,10.1955,10.2042,140600.0
2010-05-20 13:00:00,11.71,11.75,11.7,11.75,113300.0,10.2042,10.239,10.1955,10.239,113300.0
2010-05-20 13:05:00,11.74,11.77,11.74,11.75,124500.0,10.2303,10.2565,10.2303,10.239,124500.0
2010-05-20 13:10:00,11.75,11.8,11.75,11.78,95000.0,10.239,10.2826,10.239,10.2652,95000.0
2010-05-20 13:15:00,11.78,11.82,11.77,11.81,82000.0,10.2652,10.3,10.2565,10.2913,82000.0
2010-05-20 13:20:00,11.81,11.86,11.8,11.85,102000.0,10.2913,10.3349,10.2826,10.3262,102000.0
2010-05-20 13:25:00,11.85,11.88,11.82,11.86,174200.0,10.3262,10.3523,10.3,10.3349,174200.0
2010-05-20 13:30:00,11.86,11.91,11.85,11.87,123700.0,10.3349,10.3785,10.3262,10.3436,123700.0
2010-05-20 13:35:00,11.87,11.9,11.85,11.85,110800.0,10.3436,10.3697,10.3262,10.3262,110800.0
2010-05-20 13:40:00,11.85,11.89,11.85,11.89,80400.0,10.3262,10.361,10.3262,10.361,80400.0
2010-05-20 13:45:00,11.9,11.91,11.85,11.85,72900.0,10.3697,10.3785,10.3262,10.3262,72900.0
2010-05-20 13:50:00,11.86,11.88,11.84,11.85,138200.0,10.3349,10.3523,10.3175,10.3262,138200.0
2010-05-20 13:55:00,11.85,11.86,11.82,11.84,157400.0,10.3262,10.3349,10.3,10.3175,157400.0
2010-05-20 14:00:00,11.84,11.85,11.79,11.8,135500.0,10.3175,10.3262,10.2739,10.2826,135500.0
2010-05-20 14:05:00,11.8,11.81,11.77,11.8,169700.0,10.2826,10.2913,10.2565,10.2826,169700.0
2010-05-20 14:10:00,11.79,11.84,11.79,11.84,83500.0,10.2739,10.3175,10.2739,10.3175,83500.0
2010-05-20 14:15:00,11.84,11.85,11.81,11.85,73800.0,10.3175,10.3262,10.2913,10.3262,73800.0
2010-05-20 14:20:00,11.85,11.85,11.83,11.84,180400.0,10.3262,10.3262,10.3087,10.3175,180400.0
2010-05-20 14:25:00,11.85,11.85,11.8,11.8,202200.0,10.3262,10.3262,10.2826,10.2826,202200.0
2010-05-20 14:30:00,11.8,11.85,11.8,11.85,171500.0,10.2826,10.3262,10.2826,10.3262,171500.0
2010-05-20 14:35:00,11.85,11.86,11.83,11.86,347700.0,10.3262,10.3349,10.3087,10.3349,347700.0
2010-05-20 14:40:00,11.86,11.91,11.84,11.9,394700.0,10.3349,10.3785,10.3175,10.3697,394700.0
2010-05-20 14:45:00,11.91,11.94,11.86,11.92,299900.0,10.3785,10.4046,10.3349,10.3872,299900.0
2010-05-20 14:50:00,11.92,11.94,11.9,11.93,225300.0,10.3872,10.4046,10.3697,10.3959,225300.0
2010-05-20 14:55:00,11.93,11.93,11.85,11.85,180400.0,10.3959,10.3959,10.3262,10.3262,180400.0
2010-05-20 15:00:00,11.86,11.9,11.86,11.9,166000.0,10.3349,10.3697,10.3349,10.3697,166000.0
2010-05-20 15:05:00,11.89,11.89,11.83,11.86,197700.0,10.361,10.361,10.3087,10.3349,197700.0
2010-05-20 15:10:00,11.86,11.87,11.83,11.84,140600.0,10.3349,10.3436,10.3087,10.3175,140600.0
2010-05-20 15:15:00,11.84,11.88,11.82,11.85,219800.0,10.3175,10.3523,10.3,10.3262,219800.0
2010-05-20 15:20:00,11.84,11.86,11.83,11.86,298400.0,10.3175,10.3349,10.3087,10.3349,298400.0
2010-05-20 15:25:00,11.85,11.86,11.83,11.83,211300.0,10.3262,10.3349,10.3087,10.3087,211300.0
2010-05-20 15:30:00,11.84,11.87,11.83,11.87,184800.0,10.3175,10.3436,10.3087,10.3436,184800.0
2010-05-20 15:35:00,11.86,11.87,11.82,11.84,161500.0,10.3349,10.3436,10.3,10.3175,161500.0
2010-05-20 15:40:00,11.84,11.85,11.8,11.8,243000.0,10.3175,10.3262,10.2826,10.2826,243000.0
2010-05-20 15:45:00,11.8,11.81,11.76,11.8,251800.0,10.2826,10.2913,10.2477,10.2826,251800.0
2010-05-20 15:50:00,11.8,11.8,11.72,11.73,225600.0,10.2826,10.2826,10.2129,10.2216,225600.0
2010-05-20 15:55:00,11.72,11.73,11.67,11.68,393900.0,10.2129,10.2216,10.1693,10.178,393900.0
2010-05-21 09:30:00,11.5,11.53,11.36,11.45,1094000.0,10.0212,10.0473,9.8992,9.9776,1094000.0
2010-05-21 09:35:00,11.44,11.68,11.44,11.67,201900.0,9.9689,10.178,9.9689,10.1693,201900.0
2010-05-21 09:40:00,11.68,11.68,11.6,11.68,195700.0,10.178,10.178,10.1083,10.178,195700.0
2010-05-21 09:45:00,11.68,11.69,11.6,11.65,264900.0,10.178,10.1867,10.1083,10.1519,264900.0
2010-05-21 09:50:00,11.64,11.75,11.63,11.74,143500.0,10.1432,10.239,10.1345,10.2303,143500.0
2010-05-21 09:55:00,11.74,11.81,11.71,11.8,79900.0,10.2303,10.2913,10.2042,10.2826,79900.0
2010-05-21 10:00:00,11.79,11.85,11.74,11.81,124600.0,10.2739,10.3262,10.2303,10.2913,124600.0
2010-05-21 10:05:00,11.82,11.88,11.79,11.8,140800.0,10.3,10.3523,10.2739,10.2826,140800.0
2010-05-21 10:10:00,11.8,11.83,11.74,11.75,166300.0,10.2826,10.3087,10.2303,10.239,166300.0
2010-05-21 10:15:00,11.75,11.78,11.7,11.73,204300.0,10.239,10.2652,10.1955,10.2216,204300.0
2010-05-21 10:20:00,11.73,11.75,11.66,11.66,129500.0,10.2216,10.239,10.1606,10.1606,129500.0
2010-05-21 10:25:00,11.66,11.69,11.63,11.65,124300.0,10.1606,10.1867,10.1345,10.1519,124300.0
2010-05-21 10:30:00,11.66,11.71,11.62,11.7,123100.0,10.1606,10.2042,10.1258,10.1955,123100.0
2010-05-21 10:35:00,11.7,11.74,11.68,11.71,76100.0,10.1955,10.2303,10.178,10.2042,76100.0
2010-05-21 10:40:00,11.72,11.76,11.71,11.72,128900.0,10.2129,10.2477,10.2042,10.2129,128900.0
2010-05-21 10:45:00,11.73,11.76,11.7,11.71,184900.0,10.2216,10.2477,10.1955,10.2042,184900.0
2010-05-21 10:50:00,11.72,11.75,11.69,11.73,105100.0,10.2129,10.239,10.1867,10.2216,105100.0
2010-05-21 10:55:00,11.74,11.74,11.7,11.72,78900.0,10.2303,10.2303,10.1955,10.2129,78900.0
2010-05-21 11:00:00,11.73,11.77,11.72,11.74,107500.0,10.2216,10.2565,10.2129,10.2303,107500.0
2010-05-21 11:05:00,11.75,11.77,11.73,11.76,82300.0,10.239,10.2565,10.2216,10.2477,82300.0
2010-05-21 11:10:00,11.75,11.77,11.72,11.76,76700.0,10.239,10.2565,10.2129,10.2477,76700.0
2010-05-21 11:15:00,11.77,11.8,11.74,11.79,93200.0,10.2565,10.2826,10.2303,10.2739,93200.0
2010-05-21 11:20:00,11.8,11.86,11.77,11.86,91400.0,10.2826,10.3349,10.2565,10.3349,91400.0
2010-05-21 11:25:00,11.86,11.87,11.8,11.84,196300.0,10.3349,10.3436,10.2826,10.3175,196300.0
2010-05-21 11:30:00,11.83,11.84,11.8,11.83,87300.0,10.3087,10.3175,10.2826,10.3087,87300.0
2010-05-21 11:35:00,11.83,11.89,11.81,11.89,103400.0,10.3087,10.361,10.2913,10.361,103400.0
2010-05-21 11:40:00,11.89,11.93,11.87,11.93,78000.0,10.361,10.3959,10.3436,10.3959,78000.0
2010-05-21 11:45:00,11.93,11.96,11.92,11.94,104300.0,10.3959,10.422,10.3872,10.4046,104300.0
2010-05-21 11:50:00,11.94,11.95,11.91,11.91,135400.0,10.4046,10.4133,10.3785,10.3785,135400.0
2010-05-21 11:55:00,11.92,11.93,11.9,11.92,58700.0,10.3872,10.3959,10.3697,10.3872,58700.0
2010-05-21 12:00:00,11.92,11.92,11.85,11.88,100500.0,10.3872,10.3872,10.3262,10.3523,100500.0
2010-05-21 12:05:00,11.88,11.91,11.87,11.88,62800.0,10.3523,10.3785,10.3436,10.3523,62800.0
2010-05-21 12:10:00,11.88,11.88,11.84,11.87,80200.0,10.3523,10.3523,10.3175,10.3436,80200.0
2010-05-21 12:15:00,11.87,11.9,11.87,11.9,71500.0,10.3436,10.3697,10.3436,10.3697,71500.0
2010-05-21 12:20:00,11.91,11.94,11.89,11.93,70900.0,10.3785,10.4046,10.361,10.3959,70900.0
2010-05-21 12:25:00,11.93,11.94,11.91,11.93,57700.0,10.3959,10.4046,10.3785,10.3959,57700.0
2010-05-21 12:30:00,11.93,11.93,11.89,11.89,73800.0,10.3959,10.3959,10.361,10.361,73800.0
2010-05-21 12:35:00,11.89,11.93,11.89,11.92,70100.0,10.361,10.3959,10.361,10.3872,70100.0
2010-05-21 12:40:00,11.92,11.94,11.9,11.9,44600.0,10.3872,10.4046,10.3697,10.3697,44600.0
2010-05-21 12:45:00,11.89,11.9,11.85,11.85,64000.0,10.361,10.3697,10.3262,10.3262,64000.0
2010-05-21 12:50:00,11.86,11.9,11.85,11.9,31200.0,10.3349,10.3697,10.3262,10.3697,31200.0
2010-05-21 12:55:00,11.89,11.89,11.85,11.85,56300.0,10.361,10.361,10.3262,10.3262,56300.0
2010-05-21 13:00:00,11.86,11.87,11.81,11.84,161500.0,10.3349,10.3436,10.2913,10.3175,161500.0
2010-05-21 13:05:00,11.84,11.86,11.83,11.86,47800.0,10.3175,10.3349,10.3087,10.3349,47800.0
2010-05-21 13:10:00,11.87,11.9,11.86,11.9,12600.0,10.3436,10.3697,10.3349,10.3697,12600.0
2010-05-21 13:15:00,11.9,11.92,11.88,11.88,65200.0,10.3697,10.3872,10.3523,10.3523,65200.0
2010-05-21 13:20:00,11.88,11.88,11.83,11.83,19600.0,10.3523,10.3523,10.3087,10.3087,19600.0
2010-05-21 13:25:00,11.84,11.86,11.82,11.85,77100.0,10.3175,10.3349,10.3,10.3262,77100.0
2010-05-21 13:30:00,11.86,11.9,11.85,11.9,33000.0,10.3349,10.3697,10.3262,10.3697,33000.0
2010-05-21 13:35:00,11.9,11.91,11.88,11.89,37100.0,10.3697,10.3785,10.3523,10.361,37100.0
2010-05-21 13:40:00,11.9,11.92,11.9,11.91,29300.0,10.3697,10.3872,10.3697,10.3785,29300.0
2010-05-21 13:45:00,11.91,11.94,11.9,11.93,112200.0,10.3785,10.4046,10.3697,10.3959,112200.0
2010-05-21 13:50:00,11.93,11.94,11.93,11.93,34800.0,10.3959,10.4046,10.3959,10.3959,34800.0
2010-05-21 13:55:00,11.93,11.94,11.92,11.94,33700.0,10.3959,10.4046,10.3872,10.4046,33700.0
2010-05-21 14:00:00,11.94,11.96,11.91,11.94,64700.0,10.4046,10.422,10.3785,10.4046,64700.0
2010-05-21 14:05:00,11.93,11.94,11.9,11.9,139100.0,10.3959,10.4046,10.3697,10.3697,139100.0
2010-05-21 14:10:00,11.9,11.91,11.87,11.87,110300.0,10.3697,10.3785,10.3436,10.3436,110300.0
2010-05-21 14:15:00,11.87,11.89,11.85,11.87,69900.0,10.3436,10.361,10.3262,10.3436,69900.0
2010-05-21 14:20:00,11.88,11.89,11.85,11.88,91400.0,10.3523,10.361,10.3262,10.3523,91400.0
2010-05-21 14:25:00,11.88,11.9,11.86,11.9,36000.0,10.3523,10.3697,10.3349,10.3697,36000.0
2010-05-21 14:30:00,11.9,11.91,11.89,11.91,45300.0,10.3697,10.3785,10.361,10.3785,45300.0
2010-05-21 14:35:00,11.92,11.92,11.85,11.86,161800.0,10.3872,10.3872,10.3262,10.3349,161800.0
2010-05-21 14:40:00,11.86,11.88,11.83,11.84,106600.0,10.3349,10.3523,10.3087,10.3175,106600.0
2010-05-21 14:45:00,11.83,11.84,11.77,11.81,121700.0,10.3087,10.3175,10.2565,10.2913,121700.0
2010-05-21 14:50:00,11.82,11.82,11.78,11.79,95400.0,10.3,10.3,10.2652,10.2739,95400.0
2010-05-21 14:55:00,11.78,11.83,11.77,11.82,122400.0,10.2652,10.3087,10.2565,10.3,122400.0
2010-05-21 15:00:00,11.82,11.85,11.8,11.85,109100.0,10.3,10.3262,10.2826,10.3262,109100.0
2010-05-21 15:05:00,11.85,11.86,11.82,11.84,110500.0,10.3262,10.3349,10.3,10.3175,110500.0
2010-05-21 15:10:00,11.84,11.84,11.78,11.79,59700.0,10.3175,10.3175,10.2652,10.2739,59700.0
2010-05-21 15:15:00,11.79,11.8,11.73,11.75,169300.0,10.2739,10.2826,10.2216,10.239,169300.0
2010-05-21 15:20:00,11.75,11.81,11.75,11.8,143600.0,10.239,10.2913,10.239,10.2826,143600.0
2010-05-21 15:25:00,11.81,11.82,11.78,11.8,153900.0,10.2913,10.3,10.2652,10.2826,153900.0
2010-05-21 15:30:00,11.8,11.81,11.76,11.78,129700.0,10.2826,10.2913,10.2477,10.2652,129700.0
2010-05-21 15:35:00,11.78,11.8,11.74,11.77,393300.0,10.2652,10.2826,10.2303,10.2565,393300.0
2010-05-21 15:40:00,11.77,11.85,11.75,11.85,177200.0,10.2565,10.3262,10.239,10.3262,177200.0
2010-05-21 15:45:00,11.85,11.89,11.83,11.85,195700.0,10.3262,10.361,10.3087,10.3262,195700.0
2010-05-21 15:50:00,11.84,11.92,11.84,11.91,268600.0,10.3175,10.3872,10.3175,10.3785,268600.0
2010-05-21 15:55:00,11.91,11.94,11.89,11.9,605200.0,10.3785,10.4046,10.361,10.3697,605200.0
2010-05-24 09:30:00,11.87,11.96,11.84,11.91,94600.0,10.3436,10.422,10.3175,10.3785,94600.0
2010-05-24 09:35:00,11.92,12.03,11.91,11.93,106800.0,10.3872,10.483,10.3785,10.3959,106800.0
2010-05-24 09:40:00,11.94,11.98,11.87,11.89,163800.0,10.4046,10.4395,10.3436,10.361,163800.0
2010-05-24 09:45:00,11.88,11.95,11.87,11.91,123700.0,10.3523,10.4133,10.3436,10.3785,123700.0
2010-05-24 09:50:00,11.91,11.91,11.85,11.86,106100.0,10.3785,10.3785,10.3262,10.3349,106100.0
2010-05-24 09:55:00,11.87,11.87,11.81,11.82,89600.0,10.3436,10.3436,10.2913,10.3,89600.0
2010-05-24 10:00:00,11.83,11.9,11.81,11.85,154100.0,10.3087,10.3697,10.2913,10.3262,154100.0
2010-05-24 10:05:00,11.84,11.95,11.84,11.95,125800.0,10.3175,10.4133,10.3175,10.4133,125800.0
2010-05-24 10:10:00,11.95,12.0,11.92,12.0,156400.0,10.4133,10.4569,10.3872,10.4569,156400.0
2010-05-24 10:15:00,12.0,12.02,11.99,12.01,70000.0,10.4569,10.4743,10.4482,10.4656,70000.0
2010-05-24 10:20:00,12.01,12.01,11.94,11.95,105700.0,10.4656,10.4656,10.4046,10.4133,105700.0
2010-05-24 10:25:00,11.96,11.98,11.92,11.94,64400.0,10.422,10.4395,10.3872,10.4046,64400.0
2010-05-24 10:30:00,11.94,11.97,11.93,11.97,43300.0,10.4046,10.4307,10.3959,10.4307,43300.0
2010-05-24 10:35:00,11.97,12.0,11.97,11.99,26900.0,10.4307,10.4569,10.4307,10.4482,26900.0
2010-05-24 10:40:00,12.0,12.02,11.99,12.0,140600.0,10.4569,10.4743,10.4482,10.4569,140600.0
2010-05-24 10:45:00,12.01,12.02,11.99,12.0,165100.0,10.4656,10.4743,10.4482,10.4569,165100.0
2010-05-24 10:50:00,12.01,12.01,11.97,11.98,96300.0,10.4656,10.4656,10.4307,10.4395,96300.0
2010-05-24 10:55:00,11.98,12.01,11.96,11.97,105000.0,10.4395,10.4656,10.422,10.4307,105000.0
2010-05-24 11:00:00,11.98,11.99,11.97,11.98,38700.0,10.4395,10.4482,10.4307,10.4395,38700.0
2010-05-24 11:05:00,11.99,11.99,11.96,11.96,67900.0,10.4482,10.4482,10.422,10.422,67900.0
2010-05-24 11:10:00,11.97,11.99,11.91,11.92,68800.0,10.4307,10.4482,10.3785,10.3872,68800.0
2010-05-24 11:15:00,11.91,11.94,11.89,11.94,89600.0,10.3785,10.4046,10.361,10.4046,89600.0
2010-05-24 11:20:00,11.93,11.94,11.9,11.91,60000.0,10.3959,10.4046,10.3697,10.3785,60000.0
2010-05-24 11:25:00,11.92,11.92,11.88,11.89,86900.0,10.3872,10.3872,10.3523,10.361,86900.0
2010-05-24 11:30:00,11.9,11.93,11.9,11.93,62700.0,10.3697,10.3959,10.3697,10.3959,62700.0
2010-05-24 11:35:00,11.93,11.96,11.93,11.95,63100.0,10.3959,10.422,10.3959,10.4133,63100.0
2010-05-24 11:40:00,11.95,12.0,11.95,11.99,28700.0,10.4133,10.4569,10.4133,10.4482,28700.0
2010-05-24 11:45:00,11.99,12.01,11.98,12.01,46500.0,10.4482,10.4656,10.4395,10.4656,46500.0
2010-05-24 11:50:00,12.01,12.01,11.97,12.0,34700.0,10.4656,10.4656,10.4307,10.4569,34700.0
2010-05-24 11:55:00,11.99,12.02,11.98,11.99,62300.0,10.4482,10.4743,10.4395,10.4482,62300.0
2010-05-24 12:00:00,12.0,12.01,11.98,11.99,68800.0,10.4569,10.4656,10.4395,10.4482,68800.0
2010-05-24 12:05:00,12.0,12.03,11.99,12.02,41500.0,10.4569,10.483,10.4482,10.4743,41500.0
2010-05-24 12:10:00,12.02,12.03,12.0,12.01,82000.0,10.4743,10.483,10.4569,10.4656,82000.0
2010-05-24 12:15:00,12.01,12.03,11.97,11.97,66500.0,10.4656,10.483,10.4307,10.4307,66500.0
2010-05-24 12:20:00,11.98,11.99,11.96,11.98,37000.0,10.4395,10.4482,10.422,10.4395,37000.0
2010-05-24 12:25:00,11.98,12.0,11.97,11.99,57700.0,10.4395,10.4569,10.4307,10.4482,57700.0
2010-05-24 12:30:00,11.99,12.01,11.97,11.98,33200.0,10.4482,10.4656,10.4307,10.4395,33200.0
2010-05-24 12:35:00,11.97,11.98,11.95,11.96,73500.0,10.4307,10.4395,10.4133,10.422,73500.0
2010-05-24 12:40:00,11.95,11.97,11.94,11.95,52800.0,10.4133,10.4307,10.4046,10.4133,52800.0
2010-05-24 12:45:00,11.95,11.97,11.95,11.96,48300.0,10.4133,10.4307,10.4133,10.422,48300.0
2010-05-24 12:50:00,11.97,12.01,11.96,11.99,50800.0,10.4307,10.4656,10.422,10.4482,50800.0
2010-05-24 12:55:00,11.99,11.99,11.97,11.97,36100.0,10.4482,10.4482,10.4307,10.4307,36100.0
2010-05-24 13:00:00,11.98,12.0,11.98,11.98,54700.0,10.4395,10.4569,10.4395,10.4395,54700.0
2010-05-24 13:05:00,11.98,11.99,11.96,11.97,15200.0,10.4395,10.4482,10.422,10.4307,15200.0
2010-05-24 13:10:00,11.98,11.99,11.97,11.99,30000.0,10.4395,10.4482,10.4307,10.4482,30000.0
2010-05-24 13:15:00,11.98,11.98,11.95,11.95,51700.0,10.4395,10.4395,10.4133,10.4133,51700.0
2010-05-24 13:20:00,11.95,11.97,11.94,11.95,81000.0,10.4133,10.4307,10.4046,10.4133,81000.0
2010-05-24 13:25:00,11.95,11.97,11.94,11.95,55000.0,10.4133,10.4307,10.4046,10.4133,55000.0
2010-05-24 13:30:00,11.96,11.97,11.94,11.94,36600.0,10.422,10.4307,10.4046,10.4046,36600.0
2010-05-24 13:35:00,11.94,11.96,11.93,11.94,47500.0,10.4046,10.422,10.3959,10.4046,47500.0
2010-05-24 13:40:00,11.95,11.96,11.94,11.95,75000.0,10.4133,10.422,10.4046,10.4133,75000.0
2010-05-24 13:45:00,11.95,11.95,11.91,11.91,48800.0,10.4133,10.4133,10.3785,10.3785,48800.0
2010-05-24 13:50:00,11.91,11.94,11.91,11.94,79700.0,10.3785,10.4046,10.3785,10.4046,79700.0
2010-05-24 13:55:00,11.94,11.97,11.93,11.96,52600.0,10.4046,10.4307,10.3959,10.422,52600.0
2010-05-24 14:00:00,11.96,11.97,11.95,11.95,92600.0,10.422,10.4307,10.4133,10.4133,92600.0
2010-05-24 14:05:00,11.95,11.98,11.94,11.98,40300.0,10.4133,10.4395,10.4046,10.4395,40300.0
2010-05-24 14:10:00,11.98,12.01,11.97,11.99,71200.0,10.4395,10.4656,10.4307,10.4482,71200.0
2010-05-24 14:15:00,11.99,12.0,11.99,11.99,27200.0,10.4482,10.4569,10.4482,10.4482,27200.0
2010-05-24 14:20:00,11.99,11.99,11.97,11.99,35200.0,10.4482,10.4482,10.4307,10.4482,35200.0
2010-05-24 14:25:00,11.99,12.0,11.96,11.98,35900.0,10.4482,10.4569,10.422,10.4395,35900.0
2010-05-24 14:30:00,11.98,11.98,11.95,11.98,74700.0,10.4395,10.4395,10.4133,10.4395,74700.0
2010-05-24 14:35:00,11.98,11.99,11.95,11.96,49700.0,10.4395,10.4482,10.4133,10.422,49700.0
2010-05-24 14:40:00,11.95,11.97,11.95,11.96,75100.0,10.4133,10.4307,10.4133,10.422,75100.0
2010-05-24 14:45:00,11.96,11.97,11.92,11.94,422400.0,10.422,10.4307,10.3872,10.4046,422400.0
2010-05-24 14:50:00,11.94,11.96,11.93,11.96,46100.0,10.4046,10.422,10.3959,10.422,46100.0
2010-05-24 14:55:00,11.96,11.96,11.93,11.95,47500.0,10.422,10.422,10.3959,10.4133,47500.0
2010-05-24 15:00:00,11.95,11.96,11.93,11.93,59300.0,10.4133,10.422,10.3959,10.3959,59300.0
2010-05-24 15:05:00,11.93,11.95,11.91,11.91,123700.0,10.3959,10.4133,10.3785,10.3785,123700.0
2010-05-24 15:10:00,11.91,11.94,11.9,11.93,70500.0,10.3785,10.4046,10.3697,10.3959,70500.0
2010-05-24 15:15:00,11.94,11.94,11.92,11.94,45700.0,10.4046,10.4046,10.3872,10.4046,45700.0
2010-05-24 15:20:00,11.93,11.95,11.93,11.95,41600.0,10.3959,10.4133,10.3959,10.4133,41600.0
2010-05-24 15:25:00,11.95,11.96,11.93,11.94,102900.0,10.4133,10.422,10.3959,10.4046,102900.0
2010-05-24 15:30:00,11.94,11.97,11.93,11.97,123400.0,10.4046,10.4307,10.3959,10.4307,123400.0
2010-05-24 15:35:00,11.97,11.97,11.95,11.96,69100.0,10.4307,10.4307,10.4133,10.422,69100.0
2010-05-24 15:40:00,11.96,11.98,11.95,11.97,123700.0,10.422,10.4395,10.4133,10.4307,123700.0
2010-05-24 15:45:00,11.96,11.96,11.91,11.91,193400.0,10.422,10.422,10.3785,10.3785,193400.0
2010-05-24 15:50:00,11.92,11.92,11.85,11.87,288100.0,10.3872,10.3872,10.3262,10.3436,288100.0
2010-05-24 15:55:00,11.86,11.86,11.83,11.83,391400.0,10.3349,10.3349,10.3087,10.3087,391400.0
2010-05-25 09:30:00,11.54,11.62,11.45,11.56,224000.0,10.056,10.1258,9.9776,10.0735,224000.0
2010-05-25 09:35:00,11.55,11.62,11.51,11.57,201100.0,10.0648,10.1258,10.0299,10.0822,201100.0
2010-05-25 09:40:00,11.56,11.73,11.53,11.72,454500.0,10.0735,10.2216,10.0473,10.2129,454500.0
2010-05-25 09:45:00,11.72,11.8,11.7,11.76,247200.0,10.2129,10.2826,10.1955,10.2477,247200.0
2010-05-25 09:50:00,11.77,11.8,11.72,11.73,302500.0,10.2565,10.2826,10.2129,10.2216,302500.0
2010-05-25 09:55:00,11.73,11.74,11.64,11.64,148500.0,10.2216,10.2303,10.1432,10.1432,148500.0
2010-05-25 10:00:00,11.65,11.74,11.65,11.74,238900.0,10.1519,10.2303,10.1519,10.2303,238900.0
2010-05-25 10:05:00,11.74,11.74,11.67,11.68,112300.0,10.2303,10.2303,10.1693,10.178,112300.0
2010-05-25 10:10:00,11.68,11.71,11.67,11.71,88900.0,10.178,10.2042,10.1693,10.2042,88900.0
2010-05-25 10:15:00,11.72,11.76,11.71,11.74,186400.0,10.2129,10.2477,10.2042,10.2303,186400.0
2010-05-25 10:20:00,11.75,11.8,11.75,11.78,385700.0,10.239,10.2826,10.239,10.2652,385700.0
2010-05-25 10:25:00,11.79,11.81,11.77,11.81,311000.0,10.2739,10.2913,10.2565,10.2913,311000.0
2010-05-25 10:30:00,11.81,11.83,11.79,11.8,180200.0,10.2913,10.3087,10.2739,10.2826,180200.0
2010-05-25 10:35:00,11.79,11.86,11.78,11.83,289100.0,10.2739,10.3349,10.2652,10.3087,289100.0
2010-05-25 10:40:00,11.83,11.88,11.8,11.8,263700.0,10.3087,10.3523,10.2826,10.2826,263700.0
2010-05-25 10:45:00,11.79,11.81,11.75,11.76,125600.0,10.2739,10.2913,10.239,10.2477,125600.0
2010-05-25 10:50:00,11.76,11.77,11.72,11.73,113500.0,10.2477,10.2565,10.2129,10.2216,113500.0
2010-05-25 10:55:00,11.73,11.77,11.73,11.74,74300.0,10.2216,10.2565,10.2216,10.2303,74300.0
2010-05-25 11:00:00,11.74,11.76,11.73,11.74,94200.0,10.2303,10.2477,10.2216,10.2303,94200.0
2010-05-25 11:05:00,11.73,11.77,11.71,11.71,117200.0,10.2216,10.2565,10.2042,10.2042,117200.0
2010-05-25 11:10:00,11.71,11.72,11.66,11.7,203600.0,10.2042,10.2129,10.1606,10.1955,203600.0
2010-05-25 11:15:00,11.69,11.71,11.67,11.68,44500.0,10.1867,10.2042,10.1693,10.178,44500.0
2010-05-25 11:20:00,11.67,11.69,11.62,11.65,132600.0,10.1693,10.1867,10.1258,10.1519,132600.0
2010-05-25 11:25:00,11.66,11.69,11.64,11.67,81600.0,10.1606,10.1867,10.1432,10.1693,81600.0
2010-05-25 11:30:00,11.67,11.68,11.64,11.64,109600.0,10.1693,10.178,10.1432,10.1432,109600.0
2010-05-25 11:35:00,11.64,11.65,11.63,11.64,86100.0,10.1432,10.1519,10.1345,10.1432,86100.0
2010-05-25 11:40:00,11.65,11.66,11.62,11.64,94500.0,10.1519,10.1606,10.1258,10.1432,94500.0
2010-05-25 11:45:00,11.65,11.68,11.65,11.67,138800.0,10.1519,10.178,10.1519,10.1693,138800.0
2010-05-25 11:50:00,11.68,11.71,11.66,11.7,132400.0,10.178,10.2042,10.1606,10.1955,132400.0
2010-05-25 11:55:00,11.7,11.75,11.7,11.75,42600.0,10.1955,10.239,10.1955,10.239,42600.0
2010-05-25 12:00:00,11.75,11.8,11.74,11.8,63200.0,10.239,10.2826,10.2303,10.2826,63200.0
2010-05-25 12:05:00,11.79,11.8,11.76,11.77,81000.0,10.2739,10.2826,10.2477,10.2565,81000.0
2010-05-25 12:10:00,11.76,11.81,11.76,11.81,47700.0,10.2477,10.2913,10.2477,10.2913,47700.0
2010-05-25 12:15:00,11.81,11.83,11.79,11.81,210800.0,10.2913,10.3087,10.2739,10.2913,210800.0
2010-05-25 12:20:00,11.81,11.82,11.79,11.79,72500.0,10.2913,10.3,10.2739,10.2739,72500.0
2010-05-25 12:25:00,11.8,11.84,11.79,11.81,99800.0,10.2826,10.3175,10.2739,10.2913,99800.0
2010-05-25 12:30:00,11.81,11.81,11.77,11.77,109500.0,10.2913,10.2913,10.2565,10.2565,109500.0
2010-05-25 12:35:00,11.77,11.79,11.74,11.76,105500.0,10.2565,10.2739,10.2303,10.2477,105500.0
2010-05-25 12:40:00,11.77,11.77,11.72,11.72,78100.0,10.2565,10.2565,10.2129,10.2129,78100.0
2010-05-25 12:45:00,11.73,11.79,11.72,11.79,89500.0,10.2216,10.2739,10.2129,10.2739,89500.0
2010-05-25 12:50:00,11.8,11.8,11.78,11.79,189300.0,10.2826,10.2826,10.2652,10.2739,189300.0
2010-05-25 12:55:00,11.79,11.81,11.78,11.79,51100.0,10.2739,10.2913,10.2652,10.2739,51100.0
2010-05-25 13:00:00,11.78,11.81,11.76,11.79,80400.0,10.2652,10.2913,10.2477,10.2739,80400.0
2010-05-25 13:05:00,11.79,11.8,11.76,11.76,150300.0,10.2739,10.2826,10.2477,10.2477,150300.0
2010-05-25 13:10:00,11.76,11.77,11.74,11.76,76300.0,10.2477,10.2565,10.2303,10.2477,76300.0
2010-05-25 13:15:00,11.76,11.77,11.76,11.76,57900.0,10.2477,10.2565,10.2477,10.2477,57900.0
2010-05-25 13:20:00,11.77,11.79,11.76,11.78,54200.0,10.2565,10.2739,10.2477,10.2652,54200.0
2010-05-25 13:25:00,11.78,11.81,11.77,11.79,56700.0,10.2652,10.2913,10.2565,10.2739,56700.0
2010-05-25 13:30:00,11.79,11.8,11.77,11.78,84500.0,10.2739,10.2826,10.2565,10.2652,84500.0
2010-05-25 13:35:00,11.79,11.8,11.76,11.76,118300.0,10.2739,10.2826,10.2477,10.2477,118300.0
2010-05-25 13:40:00,11.77,11.77,11.74,11.76,83800.0,10.2565,10.2565,10.2303,10.2477,83800.0
2010-05-25 13:45:00,11.77,11.77,11.75,11.77,44300.0,10.2565,10.2565,10.239,10.2565,44300.0
2010-05-25 13:50:00,11.76,11.79,11.75,11.77,72900.0,10.2477,10.2739,10.239,10.2565,72900.0
2010-05-25 13:55:00,11.77,11.78,11.74,11.77,137200.0,10.2565,10.2652,10.2303,10.2565,137200.0
2010-05-25 14:00:00,11.77,11.78,11.75,11.78,169400.0,10.2565,10.2652,10.239,10.2652,169400.0
2010-05-25 14:05:00,11.78,11.8,11.74,11.75,168000.0,10.2652,10.2826,10.2303,10.239,168000.0
2010-05-25 14:10:00,11.76,11.78,11.74,11.78,144300.0,10.2477,10.2652,10.2303,10.2652,144300.0
2010-05-25 14:15:00,11.77,11.81,11.75,11.81,122300.0,10.2565,10.2913,10.239,10.2913,122300.0
2010-05-25 14:20:00,11.81,11.85,11.8,11.85,171600.0,10.2913,10.3262,10.2826,10.3262,171600.0
2010-05-25 14:25:00,11.85,11.91,11.85,11.88,169400.0,10.3262,10.3785,10.3262,10.3523,169400.0
2010-05-25 14:30:00,11.88,11.91,11.87,11.87,176400.0,10.3523,10.3785,10.3436,10.3436,176400.0
2010-05-25 14:35:00,11.87,11.91,11.86,11.87,113700.0,10.3436,10.3785,10.3349,10.3436,113700.0
2010-05-25 14:40:00,11.88,11.92,11.86,11.91,127300.0,10.3523,10.3872,10.3349,10.3785,127300.0
2010-05-25 14:45:00,11.9,11.97,11.9,11.97,105000.0,10.3697,10.4307,10.3697,10.4307,105000.0
2010-05-25 14:50:00,11.96,11.99,11.96,11.99,134700.0,10.422,10.4482,10.422,10.4482,134700.0
2010-05-25 14:55:00,11.98,11.99,11.96,11.98,126400.0,10.4395,10.4482,10.422,10.4395,126400.0
2010-05-25 15:00:00,11.98,12.0,11.96,11.98,156300.0,10.4395,10.4569,10.422,10.4395,156300.0
2010-05-25 15:05:00,11.97,12.01,11.97,12.01,192300.0,10.4307,10.4656,10.4307,10.4656,192300.0
2010-05-25 15:10:00,12.01,12.01,11.95,11.95,195700.0,10.4656,10.4656,10.4133,10.4133,195700.0
2010-05-25 15:15:00,11.96,11.99,11.95,11.97,447600.0,10.422,10.4482,10.4133,10.4307,447600.0
2010-05-25 15:20:00,11.97,12.02,11.97,12.01,200300.0,10.4307,10.4743,10.4307,10.4656,200300.0
2010-05-25 15:25:00,12.02,12.03,12.0,12.03,118100.0,10.4743,10.483,10.4569,10.483,118100.0
2010-05-25 15:30:00,12.03,12.09,12.02,12.08,392800.0,10.483,10.5353,10.4743,10.5266,392800.0
2010-05-25 15:35:00,12.08,12.11,12.07,12.1,531800.0,10.5266,10.5527,10.5179,10.544,531800.0
2010-05-25 15:40:00,12.1,12.15,12.1,12.11,439200.0,10.544,10.5876,10.544,10.5527,439200.0
2010-05-25 15:45:00,12.11,12.13,12.08,12.11,474100.0,10.5527,10.5702,10.5266,10.5527,474100.0
2010-05-25 15:50:00,12.11,12.13,12.09,12.12,388800.0,10.5527,10.5702,10.5353,10.5615,388800.0
2010-05-25 15:55:00,12.12,12.15,12.11,12.15,830400.0,10.5615,10.5876,10.5527,10.5876,830400.0
2010-05-26 09:30:00,12.19,12.24,12.11,12.24,203500.0,10.6225,10.666,10.5527,10.666,203500.0
2010-05-26 09:35:00,12.23,12.33,12.23,12.28,292700.0,10.6573,10.7444,10.6573,10.7009,292700.0
2010-05-26 09:40:00,12.29,12.3,12.24,12.27,223500.0,10.7096,10.7183,10.666,10.6922,223500.0
2010-05-26 09:45:00,12.26,12.27,12.2,12.23,223900.0,10.6835,10.6922,10.6312,10.6573,223900.0
2010-05-26 09:50:00,12.23,12.26,12.2,12.21,163000.0,10.6573,10.6835,10.6312,10.6399,163000.0
2010-05-26 09:55:00,12.21,12.27,12.21,12.26,133000.0,10.6399,10.6922,10.6399,10.6835,133000.0
2010-05-26 10:00:00,12.25,12.29,12.25,12.29,158700.0,10.6747,10.7096,10.6747,10.7096,158700.0
2010-05-26 10:05:00,12.28,12.28,12.25,12.26,118600.0,10.7009,10.7009,10.6747,10.6835,118600.0
2010-05-26 10:10:00,12.25,12.26,12.22,12.26,106900.0,10.6747,10.6835,10.6486,10.6835,106900.0
2010-05-26 10:15:00,12.25,12.32,12.23,12.32,159800.0,10.6747,10.7357,10.6573,10.7357,159800.0
2010-05-26 10:20:00,12.31,12.35,12.3,12.35,217500.0,10.727,10.7619,10.7183,10.7619,217500.0
2010-05-26 10:25:00,12.34,12.35,12.33,12.34,103400.0,10.7532,10.7619,10.7444,10.7532,103400.0
2010-05-26 10:30:00,12.35,12.37,12.34,12.36,163000.0,10.7619,10.7793,10.7532,10.7706,163000.0
2010-05-26 10:35:00,12.37,12.44,12.36,12.42,183300.0,10.7793,10.8403,10.7706,10.8229,183300.0
2010-05-26 10:40:00,12.43,12.45,12.41,12.44,145300.0,10.8316,10.849,10.8142,10.8403,145300.0
2010-05-26 10:45:00,12.43,12.44,12.4,12.4,87800.0,10.8316,10.8403,10.8054,10.8054,87800.0
2010-05-26 10:50:00,12.41,12.43,12.37,12.38,225200.0,10.8142,10.8316,10.7793,10.788,225200.0
2010-05-26 10:55:00,12.39,12.4,12.36,12.36,187600.0,10.7967,10.8054,10.7706,10.7706,187600.0
2010-05-26 11:00:00,12.36,12.38,12.36,12.38,124300.0,10.7706,10.788,10.7706,10.788,124300.0
2010-05-26 11:05:00,12.38,12.39,12.37,12.38,80500.0,10.788,10.7967,10.7793,10.788,80500.0
2010-05-26 11:10:00,12.39,12.43,12.38,12.43,87200.0,10.7967,10.8316,10.788,10.8316,87200.0
2010-05-26 11:15:00,12.42,12.44,12.41,12.43,95000.0,10.8229,10.8403,10.8142,10.8316,95000.0
2010-05-26 11:20:00,12.43,12.43,12.4,12.41,114200.0,10.8316,10.8316,10.8054,10.8142,114200.0
2010-05-26 11:25:00,12.4,12.42,12.35,12.36,160000.0,10.8054,10.8229,10.7619,10.7706,160000.0
2010-05-26 11:30:00,12.35,12.41,12.34,12.41,263400.0,10.7619,10.8142,10.7532,10.8142,263400.0
2010-05-26 11:35:00,12.4,12.41,12.39,12.4,113900.0,10.8054,10.8142,10.7967,10.8054,113900.0
2010-05-26 11:40:00,12.4,12.43,12.39,12.4,203600.0,10.8054,10.8316,10.7967,10.8054,203600.0
2010-05-26 11:45:00,12.41,12.42,12.37,12.4,131200.0,10.8142,10.8229,10.7793,10.8054,131200.0
2010-05-26 11:50:00,12.4,12.42,12.36,12.42,266600.0,10.8054,10.8229,10.7706,10.8229,266600.0
2010-05-26 11:55:00,12.41,12.46,12.41,12.46,68200.0,10.8142,10.8577,10.8142,10.8577,68200.0
2010-05-26 12:00:00,12.46,12.52,12.45,12.52,167200.0,10.8577,10.91,10.849,10.91,167200.0
2010-05-26 12:05:00,12.52,12.55,12.52,12.54,472600.0,10.91,10.9362,10.91,10.9274,472600.0
2010-05-26 12:10:00,12.54,12.54,12.5,12.51,127600.0,10.9274,10.9274,10.8926,10.9013,127600.0
2010-05-26 12:15:00,12.5,12.54,12.5,12.51,68400.0,10.8926,10.9274,10.8926,10.9013,68400.0
2010-05-26 12:20:00,12.51,12.53,12.5,12.52,75500.0,10.9013,10.9187,10.8926,10.91,75500.0
2010-05-26 12:25:00,12.52,12.53,12.47,12.48,81000.0,10.91,10.9187,10.8664,10.8752,81000.0
2010-05-26 12:30:00,12.48,12.51,12.48,12.51,104200.0,10.8752,10.9013,10.8752,10.9013,104200.0
2010-05-26 12:35:00,12.51,12.53,12.49,12.5,214200.0,10.9013,10.9187,10.8839,10.8926,214200.0
2010-05-26 12:40:00,12.5,12.51,12.46,12.5,62200.0,10.8926,10.9013,10.8577,10.8926,62200.0
2010-05-26 12:45:00,12.5,12.53,12.48,12.48,85000.0,10.8926,10.9187,10.8752,10.8752,85000.0
2010-05-26 12:50:00,12.48,12.52,12.46,12.5,110500.0,10.8752,10.91,10.8577,10.8926,110500.0
2010-05-26 12:55:00,12.5,12.52,12.5,12.52,32300.0,10.8926,10.91,10.8926,10.91,32300.0
2010-05-26 13:00:00,12.52,12.53,12.49,12.49,70900.0,10.91,10.9187,10.8839,10.8839,70900.0
2010-05-26 13:05:00,12.49,12.52,12.49,12.51,53800.0,10.8839,10.91,10.8839,10.9013,53800.0
2010-05-26 13:10:00,12.51,12.52,12.48,12.49,58600.0,10.9013,10.91,10.8752,10.8839,58600.0
2010-05-26 13:15:00,12.49,12.52,12.48,12.52,103100.0,10.8839,10.91,10.8752,10.91,103100.0
2010-05-26 13:20:00,12.52,12.53,12.51,12.52,71500.0,10.91,10.9187,10.9013,10.91,71500.0
2010-05-26 13:25:00,12.53,12.53,12.5,12.5,84600.0,10.9187,10.9187,10.8926,10.8926,84600.0
2010-05-26 13:30:00,12.5,12.5,12.48,12.5,53700.0,10.8926,10.8926,10.8752,10.8926,53700.0
2010-05-26 13:35:00,12.49,12.51,12.49,12.49,62000.0,10.8839,10.9013,10.8839,10.8839,62000.0
2010-05-26 13:40:00,12.5,12.5,12.48,12.49,75200.0,10.8926,10.8926,10.8752,10.8839,75200.0
2010-05-26 13:45:00,12.49,12.5,12.48,12.49,45600.0,10.8839,10.8926,10.8752,10.8839,45600.0
2010-05-26 13:50:00,12.48,12.49,12.47,12.47,65400.0,10.8752,10.8839,10.8664,10.8664,65400.0
2010-05-26 13:55:00,12.47,12.49,12.46,12.47,71700.0,10.8664,10.8839,10.8577,10.8664,71700.0
2010-05-26 14:00:00,12.47,12.48,12.45,12.46,144600.0,10.8664,10.8752,10.849,10.8577,144600.0
2010-05-26 14:05:00,12.46,12.49,12.45,12.48,62400.0,10.8577,10.8839,10.849,10.8752,62400.0
2010-05-26 14:10:00,12.48,12.49,12.43,12.44,226000.0,10.8752,10.8839,10.8316,10.8403,226000.0
2010-05-26 14:15:00,12.44,12.46,12.43,12.45,233000.0,10.8403,10.8577,10.8316,10.849,233000.0
2010-05-26 14:20:00,12.45,12.47,12.43,12.43,225000.0,10.849,10.8664,10.8316,10.8316,225000.0
2010-05-26 14:25:00,12.44,12.45,12.41,12.43,139000.0,10.8403,10.849,10.8142,10.8316,139000.0
2010-05-26 14:30:00,12.43,12.45,12.38,12.4,200800.0,10.8316,10.849,10.788,10.8054,200800.0
2010-05-26 14:35:00,12.4,12.41,12.35,12.41,262800.0,10.8054,10.8142,10.7619,10.8142,262800.0
2010-05-26 14:40:00,12.4,12.42,12.39,12.41,181200.0,10.8054,10.8229,10.7967,10.8142,181200.0
2010-05-26 14:45:00,12.41,12.42,12.38,12.38,216100.0,10.8142,10.8229,10.788,10.788,216100.0
2010-05-26 14:50:00,12.38,12.4,12.36,12.39,226400.0,10.788,10.8054,10.7706,10.7967,226400.0
2010-05-26 14:55:00,12.39,12.43,12.39,12.43,112400.0,10.7967,10.8316,10.7967,10.8316,112400.0
2010-05-26 15:00:00,12.44,12.47,12.43,12.45,125400.0,10.8403,10.8664,10.8316,10.849,125400.0
2010-05-26 15:05:00,12.45,12.47,12.43,12.43,224200.0,10.849,10.8664,10.8316,10.8316,224200.0
2010-05-26 15:10:00,12.43,12.47,12.42,12.46,379900.0,10.8316,10.8664,10.8229,10.8577,379900.0
2010-05-26 15:15:00,12.46,12.46,12.4,12.4,75400.0,10.8577,10.8577,10.8054,10.8054,75400.0
2010-05-26 15:20:00,12.4,12.41,12.35,12.35,132700.0,10.8054,10.8142,10.7619,10.7619,132700.0
2010-05-26 15:25:00,12.35,12.36,12.28,12.32,441800.0,10.7619,10.7706,10.7009,10.7357,441800.0
2010-05-26 15:30:00,12.32,12.33,12.28,12.29,385600.0,10.7357,10.7444,10.7009,10.7096,385600.0
2010-05-26 15:35:00,12.29,12.32,12.26,12.32,318400.0,10.7096,10.7357,10.6835,10.7357,318400.0
2010-05-26 15:40:00,12.32,12.37,12.31,12.37,227700.0,10.7357,10.7793,10.727,10.7793,227700.0
2010-05-26 15:45:00,12.36,12.36,12.31,12.33,355500.0,10.7706,10.7706,10.727,10.7444,355500.0
2010-05-26 15:50:00,12.34,12.34,12.3,12.31,353300.0,10.7532,10.7532,10.7183,10.727,353300.0
2010-05-26 15:55:00,12.31,12.32,12.3,12.31,260400.0,10.727,10.7357,10.7183,10.727,260400.0
2010-05-27 09:30:00,12.57,12.61,12.47,12.49,72000.0,10.9536,10.9884,10.8664,10.8839,72000.0
2010-05-27 09:35:00,12.49,12.53,12.43,12.45,117200.0,10.8839,10.9187,10.8316,10.849,117200.0
2010-05-27 09:40:00,12.45,12.49,12.42,12.45,76600.0,10.849,10.8839,10.8229,10.849,76600.0
2010-05-27 09:45:00,12.44,12.48,12.41,12.41,97400.0,10.8403,10.8752,10.8142,10.8142,97400.0
2010-05-27 09:50:00,12.41,12.44,12.39,12.42,117200.0,10.8142,10.8403,10.7967,10.8229,117200.0
2010-05-27 09:55:00,12.42,12.45,12.4,12.43,42300.0,10.8229,10.849,10.8054,10.8316,42300.0
2010-05-27 10:00:00,12.43,12.43,12.4,12.41,63400.0,10.8316,10.8316,10.8054,10.8142,63400.0
2010-05-27 10:05:00,12.42,12.43,12.41,12.42,68900.0,10.8229,10.8316,10.8142,10.8229,68900.0
2010-05-27 10:10:00,12.42,12.46,12.41,12.44,68800.0,10.8229,10.8577,10.8142,10.8403,68800.0
2010-05-27 10:15:00,12.45,12.47,12.42,12.45,97600.0,10.849,10.8664,10.8229,10.849,97600.0
2010-05-27 10:20:00,12.45,12.47,12.44,12.46,70000.0,10.849,10.8664,10.8403,10.8577,70000.0
2010-05-27 10:25:00,12.46,12.5,12.46,12.49,101000.0,10.8577,10.8926,10.8577,10.8839,101000.0
2010-05-27 10:30:00,12.5,12.53,12.48,12.51,134800.0,10.8926,10.9187,10.8752,10.9013,134800.0
2010-05-27 10:35:00,12.51,12.52,12.47,12.48,103900.0,10.9013,10.91,10.8664,10.8752,103900.0
2010-05-27 10:40:00,12.48,12.51,12.47,12.5,158900.0,10.8752,10.9013,10.8664,10.8926,158900.0
2010-05-27 10:45:00,12.49,12.52,12.48,12.52,114800.0,10.8839,10.91,10.8752,10.91,114800.0
2010-05-27 10:50:00,12.52,12.55,12.51,12.54,30700.0,10.91,10.9362,10.9013,10.9274,30700.0
2010-05-27 10:55:00,12.55,12.55,12.53,12.53,44200.0,10.9362,10.9362,10.9187,10.9187,44200.0
2010-05-27 11:00:00,12.53,12.55,12.52,12.54,61800.0,10.9187,10.9362,10.91,10.9274,61800.0
2010-05-27 11:05:00,12.53,12.53,12.49,12.51,71800.0,10.9187,10.9187,10.8839,10.9013,71800.0
2010-05-27 11:10:00,12.5,12.51,12.49,12.5,102100.0,10.8926,10.9013,10.8839,10.8926,102100.0
2010-05-27 11:15:00,12.51,12.53,12.48,12.48,111500.0,10.9013,10.9187,10.8752,10.8752,111500.0
2010-05-27 11:20:00,12.48,12.49,12.45,12.46,94000.0,10.8752,10.8839,10.849,10.8577,94000.0
2010-05-27 11:25:00,12.46,12.48,12.45,12.48,88100.0,10.8577,10.8752,10.849,10.8752,88100.0
2010-05-27 11:30:00,12.47,12.51,12.47,12.51,106400.0,10.8664,10.9013,10.8664,10.9013,106400.0
2010-05-27 11:35:00,12.51,12.52,12.49,12.5,78500.0,10.9013,10.91,10.8839,10.8926,78500.0
2010-05-27 11:40:00,12.5,12.52,12.49,12.51,66300.0,10.8926,10.91,10.8839,10.9013,66300.0
2010-05-27 11:45:00,12.5,12.54,12.49,12.54,55900.0,10.8926,10.9274,10.8839,10.9274,55900.0
2010-05-27 11:50:00,12.53,12.55,12.53,12.54,57400.0,10.9187,10.9362,10.9187,10.9274,57400.0
2010-05-27 11:55:00,12.54,12.55,12.53,12.54,196000.0,10.9274,10.9362,10.9187,10.9274,196000.0
2010-05-27 12:00:00,12.54,12.56,12.52,12.56,37100.0,10.9274,10.9449,10.91,10.9449,37100.0
2010-05-27 12:05:00,12.56,12.56,12.53,12.55,43600.0,10.9449,10.9449,10.9187,10.9362,43600.0
2010-05-27 12:10:00,12.56,12.56,12.53,12.55,44000.0,10.9449,10.9449,10.9187,10.9362,44000.0
2010-05-27 12:15:00,12.55,12.55,12.53,12.54,56700.0,10.9362,10.9362,10.9187,10.9274,56700.0
2010-05-27 12:20:00,12.54,12.54,12.51,12.53,42700.0,10.9274,10.9274,10.9013,10.9187,42700.0
2010-05-27 12:25:00,12.53,12.55,12.52,12.53,42400.0,10.9187,10.9362,10.91,10.9187,42400.0
2010-05-27 12:30:00,12.53,12.54,12.52,12.53,40000.0,10.9187,10.9274,10.91,10.9187,40000.0
2010-05-27 12:35:00,12.53,12.56,12.52,12.55,48900.0,10.9187,10.9449,10.91,10.9362,48900.0
2010-05-27 12:40:00,12.56,12.56,12.55,12.55,38900.0,10.9449,10.9449,10.9362,10.9362,38900.0
2010-05-27 12:45:00,12.55,12.57,12.55,12.55,39500.0,10.9362,10.9536,10.9362,10.9362,39500.0
2010-05-27 12:50:00,12.55,12.56,12.54,12.55,30400.0,10.9362,10.9449,10.9274,10.9362,30400.0
2010-05-27 12:55:00,12.55,12.56,12.54,12.54,33900.0,10.9362,10.9449,10.9274,10.9274,33900.0
2010-05-27 13:00:00,12.53,12.55,12.52,12.54,66100.0,10.9187,10.9362,10.91,10.9274,66100.0
2010-05-27 13:05:00,12.54,12.54,12.51,12.52,101700.0,10.9274,10.9274,10.9013,10.91,101700.0
2010-05-27 13:10:00,12.52,12.54,12.51,12.54,42500.0,10.91,10.9274,10.9013,10.9274,42500.0
2010-05-27 13:15:00,12.54,12.56,12.53,12.55,36300.0,10.9274,10.9449,10.9187,10.9362,36300.0
2010-05-27 13:20:00,12.56,12.57,12.56,12.56,18600.0,10.9449,10.9536,10.9449,10.9449,18600.0
2010-05-27 13:25:00,12.57,12.57,12.55,12.55,25100.0,10.9536,10.9536,10.9362,10.9362,25100.0
2010-05-27 13:30:00,12.55,12.57,12.55,12.56,24700.0,10.9362,10.9536,10.9362,10.9449,24700.0
2010-05-27 13:35:00,12.57,12.6,12.56,12.58,57200.0,10.9536,10.9797,10.9449,10.9623,57200.0
2010-05-27 13:40:00,12.58,12.59,12.56,12.57,25400.0,10.9623,10.971,10.9449,10.9536,25400.0
2010-05-27 13:45:00,12.56,12.57,12.55,12.55,24300.0,10.9449,10.9536,10.9362,10.9362,24300.0
2010-05-27 13:50:00,12.55,12.56,12.54,12.55,39700.0,10.9362,10.9449,10.9274,10.9362,39700.0
2010-05-27 13:55:00,12.55,12.56,12.54,12.56,54000.0,10.9362,10.9449,10.9274,10.9449,54000.0
2010-05-27 14:00:00,12.56,12.56,12.53,12.53,28600.0,10.9449,10.9449,10.9187,10.9187,28600.0
2010-05-27 14:05:00,12.53,12.61,12.53,12.61,98400.0,10.9187,10.9884,10.9187,10.9884,98400.0
2010-05-27 14:10:00,12.6,12.63,12.6,12.6,66400.0,10.9797,11.0059,10.9797,10.9797,66400.0
2010-05-27 14:15:00,12.61,12.62,12.6,12.62,45300.0,10.9884,10.9972,10.9797,10.9972,45300.0
2010-05-27 14:20:00,12.61,12.64,12.61,12.63,95200.0,10.9884,11.0146,10.9884,11.0059,95200.0
2010-05-27 14:25:00,12.63,12.64,12.62,12.64,23100.0,11.0059,11.0146,10.9972,11.0146,23100.0
2010-05-27 14:30:00,12.64,12.64,12.62,12.62,64300.0,11.0146,11.0146,10.9972,10.9972,64300.0
2010-05-27 14:35:00,12.63,12.63,12.62,12.63,54300.0,11.0059,11.0059,10.9972,11.0059,54300.0
2010-05-27 14:40:00,12.62,12.63,12.61,12.62,96900.0,10.9972,11.0059,10.9884,10.9972,96900.0
2010-05-27 14:45:00,12.62,12.62,12.59,12.6,108400.0,10.9972,10.9972,10.971,10.9797,108400.0
2010-05-27 14:50:00,12.61,12.61,12.59,12.6,87800.0,10.9884,10.9884,10.971,10.9797,87800.0
2010-05-27 14:55:00,12.6,12.6,12.59,12.59,55000.0,10.9797,10.9797,10.971,10.971,55000.0
2010-05-27 15:00:00,12.59,12.6,12.57,12.59,74000.0,10.971,10.9797,10.9536,10.971,74000.0
2010-05-27 15:05:00,12.59,12.6,12.58,12.59,61000.0,10.971,10.9797,10.9623,10.971,61000.0
2010-05-27 15:10:00,12.59,12.62,12.57,12.61,108300.0,10.971,10.9972,10.9536,10.9884,108300.0
2010-05-27 15:15:00,12.6,12.62,12.59,12.59,51200.0,10.9797,10.9972,10.971,10.971,51200.0
2010-05-27 15:20:00,12.59,12.6,12.57,12.58,42600.0,10.971,10.9797,10.9536,10.9623,42600.0
2010-05-27 15:25:00,12.59,12.61,12.57,12.6,89800.0,10.971,10.9884,10.9536,10.9797,89800.0
2010-05-27 15:30:00,12.6,12.6,12.57,12.58,69600.0,10.9797,10.9797,10.9536,10.9623,69600.0
2010-05-27 15:35:00,12.58,12.59,12.57,12.59,61100.0,10.9623,10.971,10.9536,10.971,61100.0
2010-05-27 15:40:00,12.59,12.6,12.57,12.6,424800.0,10.971,10.9797,10.9536,10.9797,424800.0
2010-05-27 15:45:00,12.6,12.6,12.59,12.59,67500.0,10.9797,10.9797,10.971,10.971,67500.0
2010-05-27 15:50:00,12.6,12.62,12.59,12.62,127200.0,10.9797,10.9972,10.971,10.9972,127200.0
2010-05-27 15:55:00,12.62,12.63,12.61,12.62,319500.0,10.9972,11.0059,10.9884,10.9972,319500.0
2010-05-28 09:30:00,12.64,12.64,12.51,12.53,111800.0,11.0146,11.0146,10.9013,10.9187,111800.0
2010-05-28 09:35:00,12.54,12.55,12.45,12.51,124900.0,10.9274,10.9362,10.849,10.9013,124900.0
2010-05-28 09:40:00,12.51,12.55,12.45,12.46,132500.0,10.9013,10.9362,10.849,10.8577,132500.0
2010-05-28 09:45:00,12.45,12.48,12.41,12.48,99300.0,10.849,10.8752,10.8142,10.8752,99300.0
2010-05-28 09:50:00,12.47,12.54,12.43,12.53,120800.0,10.8664,10.9274,10.8316,10.9187,120800.0
2010-05-28 09:55:00,12.54,12.57,12.5,12.54,163600.0,10.9274,10.9536,10.8926,10.9274,163600.0
2010-05-28 10:00:00,12.54,12.58,12.52,12.54,139000.0,10.9274,10.9623,10.91,10.9274,139000.0
2010-05-28 10:05:00,12.54,12.57,12.52,12.54,135700.0,10.9274,10.9536,10.91,10.9274,135700.0
2010-05-28 10:10:00,12.53,12.56,12.51,12.51,111600.0,10.9187,10.9449,10.9013,10.9013,111600.0
2010-05-28 10:15:00,12.52,12.52,12.5,12.52,84900.0,10.91,10.91,10.8926,10.91,84900.0
2010-05-28 10:20:00,12.51,12.52,12.49,12.5,155500.0,10.9013,10.91,10.8839,10.8926,155500.0
2010-05-28 10:25:00,12.5,12.53,12.49,12.51,154600.0,10.8926,10.9187,10.8839,10.9013,154600.0
2010-05-28 10:30:00,12.51,12.54,12.51,12.53,111200.0,10.9013,10.9274,10.9013,10.9187,111200.0
2010-05-28 10:35:00,12.52,12.53,12.47,12.47,133600.0,10.91,10.9187,10.8664,10.8664,133600.0
2010-05-28 10:40:00,12.48,12.5,12.44,12.44,144200.0,10.8752,10.8926,10.8403,10.8403,144200.0
2010-05-28 10:45:00,12.44,12.46,12.41,12.41,85400.0,10.8403,10.8577,10.8142,10.8142,85400.0
2010-05-28 10:50:00,12.42,12.43,12.39,12.41,110400.0,10.8229,10.8316,10.7967,10.8142,110400.0
2010-05-28 10:55:00,12.4,12.42,12.4,12.41,50200.0,10.8054,10.8229,10.8054,10.8142,50200.0
2010-05-28 11:00:00,12.4,12.42,12.39,12.4,52700.0,10.8054,10.8229,10.7967,10.8054,52700.0
2010-05-28 11:05:00,12.4,12.4,12.38,12.39,38900.0,10.8054,10.8054,10.788,10.7967,38900.0
2010-05-28 11:10:00,12.39,12.41,12.37,12.37,108100.0,10.7967,10.8142,10.7793,10.7793,108100.0
2010-05-28 11:15:00,12.38,12.39,12.35,12.36,165200.0,10.788,10.7967,10.7619,10.7706,165200.0
2010-05-28 11:20:00,12.36,12.39,12.35,12.36,161100.0,10.7706,10.7967,10.7619,10.7706,161100.0
2010-05-28 11:25:00,12.36,12.41,12.35,12.4,101600.0,10.7706,10.8142,10.7619,10.8054,101600.0
2010-05-28 11:30:00,12.4,12.41,12.38,12.38,57700.0,10.8054,10.8142,10.788,10.788,57700.0
2010-05-28 11:35:00,12.39,12.41,12.39,12.4,73100.0,10.7967,10.8142,10.7967,10.8054,73100.0
2010-05-28 11:40:00,12.4,12.49,12.4,12.48,63100.0,10.8054,10.8839,10.8054,10.8752,63100.0
2010-05-28 11:45:00,12.48,12.48,12.44,12.47,106900.0,10.8752,10.8752,10.8403,10.8664,106900.0
2010-05-28 11:50:00,12.47,12.47,12.44,12.44,33600.0,10.8664,10.8664,10.8403,10.8403,33600.0
2010-05-28 11:55:00,12.44,12.45,12.43,12.44,49400.0,10.8403,10.849,10.8316,10.8403,49400.0
2010-05-28 12:00:00,12.44,12.46,12.44,12.45,64200.0,10.8403,10.8577,10.8403,10.849,64200.0
2010-05-28 12:05:00,12.46,12.48,12.45,12.48,62700.0,10.8577,10.8752,10.849,10.8752,62700.0
2010-05-28 12:10:00,12.48,12.5,12.48,12.49,28800.0,10.8752,10.8926,10.8752,10.8839,28800.0
2010-05-28 12:15:00,12.49,12.5,12.48,12.5,47500.0,10.8839,10.8926,10.8752,10.8926,47500.0
2010-05-28 12:20:00,12.5,12.56,12.5,12.56,126900.0,10.8926,10.9449,10.8926,10.9449,126900.0
2010-05-28 12:25:00,12.55,12.56,12.54,12.55,133400.0,10.9362,10.9449,10.9274,10.9362,133400.0
2010-05-28 12:30:00,12.56,12.56,12.55,12.55,20700.0,10.9449,10.9449,10.9362,10.9362,20700.0
2010-05-28 12:35:00,12.56,12.56,12.48,12.49,332200.0,10.9449,10.9449,10.8752,10.8839,332200.0
2010-05-28 12:40:00,12.49,12.54,12.48,12.49,214200.0,10.8839,10.9274,10.8752,10.8839,214200.0
2010-05-28 12:45:00,12.48,12.48,12.44,12.45,186900.0,10.8752,10.8752,10.8403,10.849,186900.0
2010-05-28 12:50:00,12.46,12.48,12.44,12.48,99000.0,10.8577,10.8752,10.8403,10.8752,99000.0
2010-05-28 12:55:00,12.49,12.51,12.47,12.48,101700.0,10.8839,10.9013,10.8664,10.8752,101700.0
2010-05-28 13:00:00,12.48,12.51,12.48,12.51,100500.0,10.8752,10.9013,10.8752,10.9013,100500.0
2010-05-28 13:05:00,12.51,12.51,12.46,12.47,57900.0,10.9013,10.9013,10.8577,10.8664,57900.0
2010-05-28 13:10:00,12.46,12.47,12.44,12.46,147500.0,10.8577,10.8664,10.8403,10.8577,147500.0
2010-05-28 13:15:00,12.46,12.46,12.43,12.43,88300.0,10.8577,10.8577,10.8316,10.8316,88300.0
2010-05-28 13:20:00,12.44,12.44,12.4,12.41,126900.0,10.8403,10.8403,10.8054,10.8142,126900.0
2010-05-28 13:25:00,12.4,12.42,12.4,12.41,73500.0,10.8054,10.8229,10.8054,10.8142,73500.0
2010-05-28 13:30:00,12.42,12.43,12.4,12.4,102800.0,10.8229,10.8316,10.8054,10.8054,102800.0
2010-05-28 13:35:00,12.39,12.42,12.39,12.42,53000.0,10.7967,10.8229,10.7967,10.8229,53000.0
2010-05-28 13:40:00,12.42,12.42,12.4,12.4,29800.0,10.8229,10.8229,10.8054,10.8054,29800.0
2010-05-28 13:45:00,12.41,12.41,12.37,12.39,95500.0,10.8142,10.8142,10.7793,10.7967,95500.0
2010-05-28 13:50:00,12.39,12.4,12.38,12.4,35200.0,10.7967,10.8054,10.788,10.8054,35200.0
2010-05-28 13:55:00,12.4,12.41,12.37,12.38,91300.0,10.8054,10.8142,10.7793,10.788,91300.0
2010-05-28 14:00:00,12.37,12.39,12.35,12.36,161100.0,10.7793,10.7967,10.7619,10.7706,161100.0
2010-05-28 14:05:00,12.35,12.36,12.31,12.34,120800.0,10.7619,10.7706,10.727,10.7532,120800.0
2010-05-28 14:10:00,12.34,12.37,12.32,12.36,96400.0,10.7532,10.7793,10.7357,10.7706,96400.0
2010-05-28 14:15:00,12.37,12.37,12.35,12.36,70800.0,10.7793,10.7793,10.7619,10.7706,70800.0
2010-05-28 14:20:00,12.35,12.38,12.35,12.38,63200.0,10.7619,10.788,10.7619,10.788,63200.0
2010-05-28 14:25:00,12.38,12.4,12.37,12.4,41100.0,10.788,10.8054,10.7793,10.8054,41100.0
2010-05-28 14:30:00,12.4,12.41,12.4,12.41,94600.0,10.8054,10.8142,10.8054,10.8142,94600.0
2010-05-28 14:35:00,12.41,12.43,12.4,12.43,96900.0,10.8142,10.8316,10.8054,10.8316,96900.0
2010-05-28 14:40:00,12.43,12.45,12.42,12.44,31300.0,10.8316,10.849,10.8229,10.8403,31300.0
2010-05-28 14:45:00,12.45,12.51,12.44,12.5,117400.0,10.849,10.9013,10.8403,10.8926,117400.0
2010-05-28 14:50:00,12.49,12.52,12.49,12.51,157600.0,10.8839,10.91,10.8839,10.9013,157600.0
2010-05-28 14:55:00,12.51,12.52,12.48,12.5,119700.0,10.9013,10.91,10.8752,10.8926,119700.0
2010-05-28 15:00:00,12.49,12.5,12.46,12.47,78300.0,10.8839,10.8926,10.8577,10.8664,78300.0
2010-05-28 15:05:00,12.48,12.51,12.47,12.48,75300.0,10.8752,10.9013,10.8664,10.8752,75300.0
2010-05-28 15:10:00,12.48,12.5,12.47,12.49,71100.0,10.8752,10.8926,10.8664,10.8839,71100.0
2010-05-28 15:15:00,12.49,12.52,12.48,12.5,156500.0,10.8839,10.91,10.8752,10.8926,156500.0
2010-05-28 15:20:00,12.51,12.53,12.5,12.51,94200.0,10.9013,10.9187,10.8926,10.9013,94200.0
2010-05-28 15:25:00,12.52,12.55,12.51,12.53,78500.0,10.91,10.9362,10.9013,10.9187,78500.0
2010-05-28 15:30:00,12.53,12.57,12.53,12.55,105300.0,10.9187,10.9536,10.9187,10.9362,105300.0
2010-05-28 15:35:00,12.55,12.55,12.52,12.52,76100.0,10.9362,10.9362,10.91,10.91,76100.0
2010-05-28 15:40:00,12.52,12.53,12.5,12.53,94100.0,10.91,10.9187,10.8926,10.9187,94100.0
2010-05-28 15:45:00,12.52,12.52,12.43,12.49,234500.0,10.91,10.91,10.8316,10.8839,234500.0
2010-05-28 15:50:00,12.48,12.51,12.46,12.49,200300.0,10.8752,10.9013,10.8577,10.8839,200300.0
2010-05-28 15:55:00,12.5,12.5,12.42,12.43,288800.0,10.8926,10.8926,10.8229,10.8316,288800.0
2010-06-01 09:30:00,12.3,12.32,12.19,12.22,172300.0,10.7183,10.7357,10.6225,10.6486,172300.0
2010-06-01 09:35:00,12.22,12.33,12.21,12.27,176700.0,10.6486,10.7444,10.6399,10.6922,176700.0
2010-06-01 09:40:00,12.27,12.29,12.24,12.25,46100.0,10.6922,10.7096,10.666,10.6747,46100.0
2010-06-01 09:45:00,12.26,12.28,12.23,12.26,93300.0,10.6835,10.7009,10.6573,10.6835,93300.0
2010-06-01 09:50:00,12.26,12.33,12.25,12.26,130000.0,10.6835,10.7444,10.6747,10.6835,130000.0
2010-06-01 09:55:00,12.26,12.27,12.22,12.23,96600.0,10.6835,10.6922,10.6486,10.6573,96600.0
2010-06-01 10:00:00,12.23,12.31,12.22,12.28,148500.0,10.6573,10.727,10.6486,10.7009,148500.0
2010-06-01 10:05:00,12.28,12.33,12.28,12.29,150400.0,10.7009,10.7444,10.7009,10.7096,150400.0
2010-06-01 10:10:00,12.3,12.3,12.26,12.26,79600.0,10.7183,10.7183,10.6835,10.6835,79600.0
2010-06-01 10:15:00,12.27,12.31,12.27,12.31,202700.0,10.6922,10.727,10.6922,10.727,202700.0
2010-06-01 10:20:00,12.32,12.35,12.31,12.34,107200.0,10.7357,10.7619,10.727,10.7532,107200.0
2010-06-01 10:25:00,12.34,12.4,12.33,12.36,72900.0,10.7532,10.8054,10.7444,10.7706,72900.0
2010-06-01 10:30:00,12.37,12.4,12.36,12.38,109700.0,10.7793,10.8054,10.7706,10.788,109700.0
2010-06-01 10:35:00,12.38,12.43,12.37,12.39,103500.0,10.788,10.8316,10.7793,10.7967,103500.0
2010-06-01 10:40:00,12.39,12.41,12.38,12.38,67300.0,10.7967,10.8142,10.788,10.788,67300.0
2010-06-01 10:45:00,12.39,12.39,12.34,12.35,200500.0,10.7967,10.7967,10.7532,10.7619,200500.0
2010-06-01 10:50:00,12.35,12.35,12.31,12.31,136300.0,10.7619,10.7619,10.727,10.727,136300.0
2010-06-01 10:55:00,12.31,12.32,12.28,12.29,176100.0,10.727,10.7357,10.7009,10.7096,176100.0
2010-06-01 11:00:00,12.29,12.3,12.28,12.28,101200.0,10.7096,10.7183,10.7009,10.7009,101200.0
2010-06-01 11:05:00,12.28,12.28,12.23,12.23,118100.0,10.7009,10.7009,10.6573,10.6573,118100.0
2010-06-01 11:10:00,12.23,12.24,12.23,12.23,67300.0,10.6573,10.666,10.6573,10.6573,67300.0
2010-06-01 11:15:00,12.23,12.26,12.22,12.25,184300.0,10.6573,10.6835,10.6486,10.6747,184300.0
2010-06-01 11:20:00,12.25,12.3,12.24,12.3,192800.0,10.6747,10.7183,10.666,10.7183,192800.0
2010-06-01 11:25:00,12.3,12.32,12.29,12.32,110000.0,10.7183,10.7357,10.7096,10.7357,110000.0
2010-06-01 11:30:00,12.32,12.37,12.32,12.34,101300.0,10.7357,10.7793,10.7357,10.7532,101300.0
2010-06-01 11:35:00,12.34,12.39,12.34,12.39,81000.0,10.7532,10.7967,10.7532,10.7967,81000.0
2010-06-01 11:40:00,12.39,12.39,12.36,12.36,89200.0,10.7967,10.7967,10.7706,10.7706,89200.0
2010-06-01 11:45:00,12.36,12.36,12.32,12.34,95100.0,10.7706,10.7706,10.7357,10.7532,95100.0
2010-06-01 11:50:00,12.35,12.37,12.35,12.37,69100.0,10.7619,10.7793,10.7619,10.7793,69100.0
2010-06-01 11:55:00,12.37,12.39,12.36,12.38,108400.0,10.7793,10.7967,10.7706,10.788,108400.0
2010-06-01 12:00:00,12.38,12.42,12.38,12.42,84900.0,10.788,10.8229,10.788,10.8229,84900.0
2010-06-01 12:05:00,12.41,12.42,12.4,12.4,92300.0,10.8142,10.8229,10.8054,10.8054,92300.0
2010-06-01 12:10:00,12.4,12.42,12.38,12.4,97700.0,10.8054,10.8229,10.788,10.8054,97700.0
2010-06-01 12:15:00,12.4,12.41,12.39,12.39,37300.0,10.8054,10.8142,10.7967,10.7967,37300.0
2010-06-01 12:20:00,12.39,12.43,12.39,12.43,47500.0,10.7967,10.8316,10.7967,10.8316,47500.0
2010-06-01 12:25:00,12.43,12.47,12.42,12.45,381700.0,10.8316,10.8664,10.8229,10.849,381700.0
2010-06-01 12:30:00,12.45,12.46,12.43,12.45,74500.0,10.849,10.8577,10.8316,10.849,74500.0
2010-06-01 12:35:00,12.45,12.45,12.44,12.45,72300.0,10.849,10.849,10.8403,10.849,72300.0
2010-06-01 12:40:00,12.45,12.46,12.42,12.42,77700.0,10.849,10.8577,10.8229,10.8229,77700.0
2010-06-01 12:45:00,12.42,12.43,12.4,12.41,53300.0,10.8229,10.8316,10.8054,10.8142,53300.0
2010-06-01 12:50:00,12.42,12.43,12.41,12.43,68900.0,10.8229,10.8316,10.8142,10.8316,68900.0
2010-06-01 12:55:00,12.42,12.43,12.37,12.37,86700.0,10.8229,10.8316,10.7793,10.7793,86700.0
2010-06-01 13:00:00,12.38,12.39,12.37,12.38,21000.0,10.788,10.7967,10.7793,10.788,21000.0
2010-06-01 13:05:00,12.38,12.4,12.37,12.4,46000.0,10.788,10.8054,10.7793,10.8054,46000.0
2010-06-01 13:10:00,12.39,12.44,12.39,12.44,50300.0,10.7967,10.8403,10.7967,10.8403,50300.0
2010-06-01 13:15:00,12.44,12.44,12.42,12.42,147400.0,10.8403,10.8403,10.8229,10.8229,147400.0
2010-06-01 13:20:00,12.43,12.43,12.4,12.4,52800.0,10.8316,10.8316,10.8054,10.8054,52800.0
2010-06-01 13:25:00,12.4,12.41,12.4,12.4,24700.0,10.8054,10.8142,10.8054,10.8054,24700.0
2010-06-01 13:30:00,12.41,12.42,12.4,12.4,47900.0,10.8142,10.8229,10.8054,10.8054,47900.0
2010-06-01 13:35:00,12.4,12.41,12.39,12.4,57300.0,10.8054,10.8142,10.7967,10.8054,57300.0
2010-06-01 13:40:00,12.4,12.41,12.39,12.39,46900.0,10.8054,10.8142,10.7967,10.7967,46900.0
2010-06-01 13:45:00,12.39,12.41,12.39,12.4,42900.0,10.7967,10.8142,10.7967,10.8054,42900.0
2010-06-01 13:50:00,12.4,12.41,12.38,12.38,37200.0,10.8054,10.8142,10.788,10.788,37200.0
2010-06-01 13:55:00,12.38,12.39,12.37,12.37,37200.0,10.788,10.7967,10.7793,10.7793,37200.0
2010-06-01 14:00:00,12.37,12.37,12.3,12.32,167600.0,10.7793,10.7793,10.7183,10.7357,167600.0
2010-06-01 14:05:00,12.31,12.34,12.29,12.31,113200.0,10.727,10.7532,10.7096,10.727,113200.0
2010-06-01 14:10:00,12.31,12.36,12.31,12.36,148200.0,10.727,10.7706,10.727,10.7706,148200.0
2010-06-01 14:15:00,12.36,12.36,12.32,12.34,77100.0,10.7706,10.7706,10.7357,10.7532,77100.0
2010-06-01 14:20:00,12.35,12.39,12.33,12.37,61900.0,10.7619,10.7967,10.7444,10.7793,61900.0
2010-06-01 14:25:00,12.36,12.36,12.33,12.35,103500.0,10.7706,10.7706,10.7444,10.7619,103500.0
2010-06-01 14:30:00,12.35,12.39,12.35,12.37,101400.0,10.7619,10.7967,10.7619,10.7793,101400.0
2010-06-01 14:35:00,12.37,12.38,12.36,12.37,54400.0,10.7793,10.788,10.7706,10.7793,54400.0
2010-06-01 14:40:00,12.37,12.38,12.36,12.38,44600.0,10.7793,10.788,10.7706,10.788,44600.0
2010-06-01 14:45:00,12.37,12.41,12.36,12.4,146500.0,10.7793,10.8142,10.7706,10.8054,146500.0
2010-06-01 14:50:00,12.39,12.4,12.36,12.37,91400.0,10.7967,10.8054,10.7706,10.7793,91400.0
2010-06-01 14:55:00,12.37,12.4,12.35,12.4,80600.0,10.7793,10.8054,10.7619,10.8054,80600.0
2010-06-01 15:00:00,12.4,12.4,12.37,12.38,78100.0,10.8054,10.8054,10.7793,10.788,78100.0
2010-06-01 15:05:00,12.39,12.4,12.36,12.36,125300.0,10.7967,10.8054,10.7706,10.7706,125300.0
2010-06-01 15:10:00,12.37,12.39,12.34,12.38,83200.0,10.7793,10.7967,10.7532,10.788,83200.0
2010-06-01 15:15:00,12.38,12.38,12.33,12.33,81300.0,10.788,10.788,10.7444,10.7444,81300.0
2010-06-01 15:20:00,12.34,12.36,12.29,12.32,201800.0,10.7532,10.7706,10.7096,10.7357,201800.0
2010-06-01 15:25:00,12.31,12.32,12.28,12.31,121100.0,10.727,10.7357,10.7009,10.727,121100.0
2010-06-01 15:30:00,12.3,12.33,12.29,12.32,68500.0,10.7183,10.7444,10.7096,10.7357,68500.0
2010-06-01 15:35:00,12.33,12.33,12.31,12.32,109900.0,10.7444,10.7444,10.727,10.7357,109900.0
2010-06-01 15:40:00,12.32,12.33,12.3,12.3,155300.0,10.7357,10.7444,10.7183,10.7183,155300.0
2010-06-01 15:45:00,12.3,12.3,12.25,12.26,158800.0,10.7183,10.7183,10.6747,10.6835,158800.0
2010-06-01 15:50:00,12.25,12.26,12.22,12.23,273100.0,10.6747,10.6835,10.6486,10.6573,273100.0
2010-06-01 15:55:00,12.22,12.23,12.19,12.2,293000.0,10.6486,10.6573,10.6225,10.6312,293000.0
2010-06-02 09:30:00,12.4,12.47,12.34,12.46,310700.0,10.8054,10.8664,10.7532,10.8577,310700.0
2010-06-02 09:35:00,12.46,12.54,12.45,12.52,246700.0,10.8577,10.9274,10.849,10.91,246700.0
2010-06-02 09:40:00,12.52,12.54,12.47,12.47,122300.0,10.91,10.9274,10.8664,10.8664,122300.0
2010-06-02 09:45:00,12.47,12.5,12.43,12.46,103300.0,10.8664,10.8926,10.8316,10.8577,103300.0
2010-06-02 09:50:00,12.46,12.48,12.44,12.44,120900.0,10.8577,10.8752,10.8403,10.8403,120900.0
2010-06-02 09:55:00,12.45,12.48,12.43,12.45,104500.0,10.849,10.8752,10.8316,10.849,104500.0
2010-06-02 10:00:00,12.45,12.48,12.41,12.47,232000.0,10.849,10.8752,10.8142,10.8664,232000.0
2010-06-02 10:05:00,12.47,12.49,12.43,12.43,130100.0,10.8664,10.8839,10.8316,10.8316,130100.0
2010-06-02 10:10:00,12.44,12.48,12.41,12.41,100300.0,10.8403,10.8752,10.8142,10.8142,100300.0
2010-06-02 10:15:00,12.42,12.47,12.41,12.47,148400.0,10.8229,10.8664,10.8142,10.8664,148400.0
2010-06-02 10:20:00,12.47,12.49,12.46,12.48,72100.0,10.8664,10.8839,10.8577,10.8752,72100.0
2010-06-02 10:25:00,12.48,12.5,12.47,12.47,69100.0,10.8752,10.8926,10.8664,10.8664,69100.0
2010-06-02 10:30:00,12.47,12.49,12.46,12.46,90500.0,10.8664,10.8839,10.8577,10.8577,90500.0
2010-06-02 10:35:00,12.47,12.51,12.46,12.48,101900.0,10.8664,10.9013,10.8577,10.8752,101900.0
2010-06-02 10:40:00,12.48,12.49,12.45,12.45,69700.0,10.8752,10.8839,10.849,10.849,69700.0
2010-06-02 10:45:00,12.45,12.46,12.43,12.43,54200.0,10.849,10.8577,10.8316,10.8316,54200.0
2010-06-02 10:50:00,12.43,12.46,12.43,12.44,74200.0,10.8316,10.8577,10.8316,10.8403,74200.0
2010-06-02 10:55:00,12.44,12.47,12.44,12.46,55000.0,10.8403,10.8664,10.8403,10.8577,55000.0
2010-06-02 11:00:00,12.46,12.51,12.46,12.51,104200.0,10.8577,10.9013,10.8577,10.9013,104200.0
2010-06-02 11:05:00,12.51,12.54,12.5,12.52,117200.0,10.9013,10.9274,10.8926,10.91,117200.0
2010-06-02 11:10:00,12.53,12.54,12.52,12.52,77600.0,10.9187,10.9274,10.91,10.91,77600.0
2010-06-02 11:15:00,12.52,12.53,12.5,12.5,84500.0,10.91,10.9187,10.8926,10.8926,84500.0
2010-06-02 11:20:00,12.51,12.51,12.48,12.49,138900.0,10.9013,10.9013,10.8752,10.8839,138900.0
2010-06-02 11:25:00,12.49,12.5,12.48,12.49,88000.0,10.8839,10.8926,10.8752,10.8839,88000.0
2010-06-02 11:30:00,12.49,12.51,12.49,12.5,83000.0,10.8839,10.9013,10.8839,10.8926,83000.0
2010-06-02 11:35:00,12.51,12.51,12.48,12.49,129800.0,10.9013,10.9013,10.8752,10.8839,129800.0
2010-06-02 11:40:00,12.48,12.53,12.48,12.51,42600.0,10.8752,10.9187,10.8752,10.9013,42600.0
2010-06-02 11:45:00,12.51,12.52,12.49,12.49,49900.0,10.9013,10.91,10.8839,10.8839,49900.0
2010-06-02 11:50:00,12.49,12.5,12.47,12.48,115000.0,10.8839,10.8926,10.8664,10.8752,115000.0
2010-06-02 11:55:00,12.48,12.5,12.46,12.48,83500.0,10.8752,10.8926,10.8577,10.8752,83500.0
2010-06-02 12:00:00,12.48,12.5,12.48,12.49,32200.0,10.8752,10.8926,10.8752,10.8839,32200.0
2010-06-02 12:05:00,12.49,12.5,12.49,12.5,28300.0,10.8839,10.8926,10.8839,10.8926,28300.0
2010-06-02 12:10:00,12.49,12.5,12.48,12.48,44200.0,10.8839,10.8926,10.8752,10.8752,44200.0
2010-06-02 12:15:00,12.48,12.49,12.46,12.46,27400.0,10.8752,10.8839,10.8577,10.8577,27400.0
2010-06-02 12:20:00,12.46,12.48,12.45,12.47,85500.0,10.8577,10.8752,10.849,10.8664,85500.0
2010-06-02 12:25:00,12.47,12.48,12.45,12.46,44100.0,10.8664,10.8752,10.849,10.8577,44100.0
2010-06-02 12:30:00,12.45,12.46,12.45,12.45,23100.0,10.849,10.8577,10.849,10.849,23100.0
2010-06-02 12:35:00,12.45,12.46,12.44,12.44,42800.0,10.849,10.8577,10.8403,10.8403,42800.0
2010-06-02 12:40:00,12.44,12.45,12.44,12.44,21800.0,10.8403,10.849,10.8403,10.8403,21800.0
2010-06-02 12:45:00,12.44,12.45,12.44,12.44,31300.0,10.8403,10.849,10.8403,10.8403,31300.0
2010-06-02 12:50:00,12.44,12.46,12.44,12.45,56200.0,10.8403,10.8577,10.8403,10.849,56200.0
2010-06-02 12:55:00,12.45,12.46,12.45,12.45,33300.0,10.849,10.8577,10.849,10.849,33300.0
2010-06-02 13:00:00,12.46,12.46,12.45,12.45,21600.0,10.8577,10.8577,10.849,10.849,21600.0
2010-06-02 13:05:00,12.45,12.46,12.45,12.45,25500.0,10.849,10.8577,10.849,10.849,25500.0
2010-06-02 13:10:00,12.46,12.46,12.45,12.45,45500.0,10.8577,10.8577,10.849,10.849,45500.0
2010-06-02 13:15:00,12.45,12.46,12.45,12.46,36000.0,10.849,10.8577,10.849,10.8577,36000.0
2010-06-02 13:20:00,12.45,12.46,12.44,12.44,50200.0,10.849,10.8577,10.8403,10.8403,50200.0
2010-06-02 13:25:00,12.44,12.45,12.44,12.44,29200.0,10.8403,10.849,10.8403,10.8403,29200.0
2010-06-02 13:30:00,12.45,12.45,12.44,12.44,27300.0,10.849,10.849,10.8403,10.8403,27300.0
2010-06-02 13:35:00,12.44,12.45,12.44,12.44,46100.0,10.8403,10.849,10.8403,10.8403,46100.0
2010-06-02 13:40:00,12.45,12.45,12.44,12.44,34600.0,10.849,10.849,10.8403,10.8403,34600.0
2010-06-02 13:45:00,12.44,12.44,12.43,12.43,37900.0,10.8403,10.8403,10.8316,10.8316,37900.0
2010-06-02 13:50:00,12.43,12.44,12.42,12.42,28400.0,10.8316,10.8403,10.8229,10.8229,28400.0
2010-06-02 13:55:00,12.42,12.43,12.41,12.42,29900.0,10.8229,10.8316,10.8142,10.8229,29900.0
2010-06-02 14:00:00,12.42,12.42,12.41,12.41,14200.0,10.8229,10.8229,10.8142,10.8142,14200.0
2010-06-02 14:05:00,12.41,12.42,12.41,12.42,26200.0,10.8142,10.8229,10.8142,10.8229,26200.0
2010-06-02 14:10:00,12.41,12.42,12.4,12.4,50200.0,10.8142,10.8229,10.8054,10.8054,50200.0
2010-06-02 14:15:00,12.4,12.41,12.39,12.39,59100.0,10.8054,10.8142,10.7967,10.7967,59100.0
2010-06-02 14:20:00,12.39,12.4,12.38,12.39,58800.0,10.7967,10.8054,10.788,10.7967,58800.0
2010-06-02 14:25:00,12.38,12.43,12.38,12.41,97900.0,10.788,10.8316,10.788,10.8142,97900.0
2010-06-02 14:30:00,12.42,12.44,12.41,12.43,47400.0,10.8229,10.8403,10.8142,10.8316,47400.0
2010-06-02 14:35:00,12.43,12.45,12.42,12.45,44500.0,10.8316,10.849,10.8229,10.849,44500.0
2010-06-02 14:40:00,12.45,12.49,12.44,12.48,69900.0,10.849,10.8839,10.8403,10.8752,69900.0
2010-06-02 14:45:00,12.49,12.5,12.48,12.48,70500.0,10.8839,10.8926,10.8752,10.8752,70500.0
2010-06-02 14:50:00,12.48,12.52,12.48,12.51,85000.0,10.8752,10.91,10.8752,10.9013,85000.0
2010-06-02 14:55:00,12.51,12.52,12.5,12.52,42300.0,10.9013,10.91,10.8926,10.91,42300.0
2010-06-02 15:00:00,12.52,12.54,12.51,12.54,88100.0,10.91,10.9274,10.9013,10.9274,88100.0
2010-06-02 15:05:00,12.53,12.54,12.52,12.52,77200.0,10.9187,10.9274,10.91,10.91,77200.0
2010-06-02 15:10:00,12.53,12.56,12.52,12.56,120400.0,10.9187,10.9449,10.91,10.9449,120400.0
2010-06-02 15:15:00,12.56,12.56,12.55,12.55,49400.0,10.9449,10.9449,10.9362,10.9362,49400.0
2010-06-02 15:20:00,12.56,12.56,12.55,12.56,59500.0,10.9449,10.9449,10.9362,10.9449,59500.0
2010-06-02 15:25:00,12.55,12.56,12.54,12.56,161500.0,10.9362,10.9449,10.9274,10.9449,161500.0
2010-06-02 15:30:00,12.56,12.56,12.54,12.54,117100.0,10.9449,10.9449,10.9274,10.9274,117100.0
2010-06-02 15:35:00,12.54,12.56,12.53,12.55,311200.0,10.9274,10.9449,10.9187,10.9362,311200.0
2010-06-02 15:40:00,12.55,12.55,12.54,12.55,95800.0,10.9362,10.9362,10.9274,10.9362,95800.0
2010-06-02 15:45:00,12.54,12.55,12.52,12.54,189900.0,10.9274,10.9362,10.91,10.9274,189900.0
2010-06-02 15:50:00,12.54,12.59,12.53,12.59,179100.0,10.9274,10.971,10.9187,10.971,179100.0
2010-06-02 15:55:00,12.59,12.62,12.58,12.61,321600.0,10.971,10.9972,10.9623,10.9884,321600.0
2010-06-03 09:30:00,12.7,12.77,12.69,12.69,133700.0,11.0669,11.1279,11.0582,11.0582,133700.0
2010-06-03 09:35:00,12.69,12.71,12.64,12.68,173000.0,11.0582,11.0756,11.0146,11.0494,173000.0
2010-06-03 09:40:00,12.68,12.69,12.64,12.68,128300.0,11.0494,11.0582,11.0146,11.0494,128300.0
2010-06-03 09:45:00,12.68,12.69,12.65,12.65,149900.0,11.0494,11.0582,11.0233,11.0233,149900.0
2010-06-03 09:50:00,12.65,12.66,12.63,12.64,180200.0,11.0233,11.032,11.0059,11.0146,180200.0
2010-06-03 09:55:00,12.64,12.66,12.58,12.62,270400.0,11.0146,11.032,10.9623,10.9972,270400.0
2010-06-03 10:00:00,12.62,12.68,12.61,12.66,292000.0,10.9972,11.0494,10.9884,11.032,292000.0
2010-06-03 10:05:00,12.66,12.67,12.64,12.67,108500.0,11.032,11.0407,11.0146,11.0407,108500.0
2010-06-03 10:10:00,12.67,12.68,12.65,12.65,130100.0,11.0407,11.0494,11.0233,11.0233,130100.0
2010-06-03 10:15:00,12.65,12.66,12.61,12.63,111700.0,11.0233,11.032,10.9884,11.0059,111700.0
2010-06-03 10:20:00,12.63,12.64,12.58,12.59,283600.0,11.0059,11.0146,10.9623,10.971,283600.0
2010-06-03 10:25:00,12.58,12.61,12.54,12.54,150600.0,10.9623,10.9884,10.9274,10.9274,150600.0
2010-06-03 10:30:00,12.55,12.55,12.48,12.51,189400.0,10.9362,10.9362,10.8752,10.9013,189400.0
2010-06-03 10:35:00,12.51,12.53,12.49,12.52,127800.0,10.9013,10.9187,10.8839,10.91,127800.0
2010-06-03 10:40:00,12.52,12.58,12.52,12.57,88200.0,10.91,10.9623,10.91,10.9536,88200.0
2010-06-03 10:45:00,12.57,12.58,12.53,12.54,176900.0,10.9536,10.9623,10.9187,10.9274,176900.0
2010-06-03 10:50:00,12.55,12.56,12.52,12.53,113100.0,10.9362,10.9449,10.91,10.9187,113100.0
2010-06-03 10:55:00,12.53,12.57,12.52,12.53,87200.0,10.9187,10.9536,10.91,10.9187,87200.0
2010-06-03 11:00:00,12.53,12.54,12.51,12.53,77600.0,10.9187,10.9274,10.9013,10.9187,77600.0
2010-06-03 11:05:00,12.53,12.55,12.53,12.53,47100.0,10.9187,10.9362,10.9187,10.9187,47100.0
2010-06-03 11:10:00,12.53,12.56,12.52,12.54,124200.0,10.9187,10.9449,10.91,10.9274,124200.0
2010-06-03 11:15:00,12.55,12.55,12.51,12.52,180600.0,10.9362,10.9362,10.9013,10.91,180600.0
2010-06-03 11:20:00,12.52,12.52,12.5,12.51,62400.0,10.91,10.91,10.8926,10.9013,62400.0
2010-06-03 11:25:00,12.5,12.51,12.48,12.48,81300.0,10.8926,10.9013,10.8752,10.8752,81300.0
2010-06-03 11:30:00,12.48,12.49,12.44,12.46,164900.0,10.8752,10.8839,10.8403,10.8577,164900.0
2010-06-03 11:35:00,12.47,12.52,12.46,12.51,147500.0,10.8664,10.91,10.8577,10.9013,147500.0
2010-06-03 11:40:00,12.5,12.51,12.46,12.46,86800.0,10.8926,10.9013,10.8577,10.8577,86800.0
2010-06-03 11:45:00,12.46,12.47,12.44,12.46,70000.0,10.8577,10.8664,10.8403,10.8577,70000.0
2010-06-03 11:50:00,12.47,12.48,12.44,12.46,87200.0,10.8664,10.8752,10.8403,10.8577,87200.0
2010-06-03 11:55:00,12.46,12.46,12.44,12.44,114900.0,10.8577,10.8577,10.8403,10.8403,114900.0
2010-06-03 12:00:00,12.44,12.46,12.44,12.45,35800.0,10.8403,10.8577,10.8403,10.849,35800.0
2010-06-03 12:05:00,12.45,12.45,12.42,12.45,59900.0,10.849,10.849,10.8229,10.849,59900.0
2010-06-03 12:10:00,12.44,12.47,12.43,12.47,63500.0,10.8403,10.8664,10.8316,10.8664,63500.0
2010-06-03 12:15:00,12.47,12.47,12.43,12.47,67600.0,10.8664,10.8664,10.8316,10.8664,67600.0
2010-06-03 12:20:00,12.47,12.47,12.41,12.41,43100.0,10.8664,10.8664,10.8142,10.8142,43100.0
2010-06-03 12:25:00,12.41,12.46,12.41,12.46,74300.0,10.8142,10.8577,10.8142,10.8577,74300.0
2010-06-03 12:30:00,12.46,12.46,12.43,12.45,193300.0,10.8577,10.8577,10.8316,10.849,193300.0
2010-06-03 12:35:00,12.45,12.5,12.44,12.5,59200.0,10.849,10.8926,10.8403,10.8926,59200.0
2010-06-03 12:40:00,12.5,12.51,12.49,12.51,22400.0,10.8926,10.9013,10.8839,10.9013,22400.0
2010-06-03 12:45:00,12.51,12.51,12.47,12.48,69800.0,10.9013,10.9013,10.8664,10.8752,69800.0
2010-06-03 12:50:00,12.47,12.5,12.47,12.49,48600.0,10.8664,10.8926,10.8664,10.8839,48600.0
2010-06-03 12:55:00,12.49,12.5,12.49,12.49,23000.0,10.8839,10.8926,10.8839,10.8839,23000.0
2010-06-03 13:00:00,12.5,12.52,12.49,12.5,210900.0,10.8926,10.91,10.8839,10.8926,210900.0
2010-06-03 13:05:00,12.49,12.5,12.49,12.49,27200.0,10.8839,10.8926,10.8839,10.8839,27200.0
2010-06-03 13:10:00,12.49,12.5,12.49,12.49,22100.0,10.8839,10.8926,10.8839,10.8839,22100.0
2010-06-03 13:15:00,12.5,12.52,12.49,12.5,76100.0,10.8926,10.91,10.8839,10.8926,76100.0
2010-06-03 13:20:00,12.5,12.51,12.49,12.49,13400.0,10.8926,10.9013,10.8839,10.8839,13400.0
2010-06-03 13:25:00,12.5,12.5,12.47,12.48,20600.0,10.8926,10.8926,10.8664,10.8752,20600.0
2010-06-03 13:30:00,12.48,12.51,12.48,12.5,38900.0,10.8752,10.9013,10.8752,10.8926,38900.0
2010-06-03 13:35:00,12.5,12.51,12.49,12.51,39700.0,10.8926,10.9013,10.8839,10.9013,39700.0
2010-06-03 13:40:00,12.51,12.52,12.51,12.51,22100.0,10.9013,10.91,10.9013,10.9013,22100.0
2010-06-03 13:45:00,12.52,12.53,12.51,12.52,48400.0,10.91,10.9187,10.9013,10.91,48400.0
2010-06-03 13:50:00,12.52,12.53,12.52,12.52,26600.0,10.91,10.9187,10.91,10.91,26600.0
2010-06-03 13:55:00,12.52,12.53,12.51,12.51,39100.0,10.91,10.9187,10.9013,10.9013,39100.0
2010-06-03 14:00:00,12.52,12.52,12.5,12.5,35000.0,10.91,10.91,10.8926,10.8926,35000.0
2010-06-03 14:05:00,12.51,12.54,12.5,12.54,52600.0,10.9013,10.9274,10.8926,10.9274,52600.0
2010-06-03 14:10:00,12.53,12.57,12.53,12.56,61000.0,10.9187,10.9536,10.9187,10.9449,61000.0
2010-06-03 14:15:00,12.55,12.56,12.54,12.55,37300.0,10.9362,10.9449,10.9274,10.9362,37300.0
2010-06-03 14:20:00,12.56,12.57,12.55,12.56,37300.0,10.9449,10.9536,10.9362,10.9449,37300.0
2010-06-03 14:25:00,12.56,12.59,12.56,12.57,81200.0,10.9449,10.971,10.9449,10.9536,81200.0
2010-06-03 14:30:00,12.57,12.58,12.56,12.56,49700.0,10.9536,10.9623,10.9449,10.9449,49700.0
2010-06-03 14:35:00,12.56,12.59,12.56,12.58,52700.0,10.9449,10.971,10.9449,10.9623,52700.0
2010-06-03 14:40:00,12.58,12.61,12.57,12.58,376300.0,10.9623,10.9884,10.9536,10.9623,376300.0
2010-06-03 14:45:00,12.59,12.6,12.57,12.6,70100.0,10.971,10.9797,10.9536,10.9797,70100.0
2010-06-03 14:50:00,12.6,12.62,12.6,12.61,49900.0,10.9797,10.9972,10.9797,10.9884,49900.0
2010-06-03 14:55:00,12.62,12.62,12.59,12.61,93900.0,10.9972,10.9972,10.971,10.9884,93900.0
2010-06-03 15:00:00,12.61,12.63,12.61,12.62,37500.0,10.9884,11.0059,10.9884,10.9972,37500.0
2010-06-03 15:05:00,12.62,12.63,12.61,12.62,69500.0,10.9972,11.0059,10.9884,10.9972,69500.0
2010-06-03 15:10:00,12.62,12.65,12.61,12.65,137600.0,10.9972,11.0233,10.9884,11.0233,137600.0
2010-06-03 15:15:00,12.64,12.65,12.59,12.6,97200.0,11.0146,11.0233,10.971,10.9797,97200.0
2010-06-03 15:20:00,12.6,12.63,12.6,12.63,61400.0,10.9797,11.0059,10.9797,11.0059,61400.0
2010-06-03 15:25:00,12.62,12.67,12.62,12.66,74200.0,10.9972,11.0407,10.9972,11.032,74200.0
2010-06-03 15:30:00,12.66,12.68,12.65,12.66,69400.0,11.032,11.0494,11.0233,11.032,69400.0
2010-06-03 15:35:00,12.66,12.68,12.64,12.65,238700.0,11.032,11.0494,11.0146,11.0233,238700.0
2010-06-03 15:40:00,12.65,12.66,12.63,12.66,229500.0,11.0233,11.032,11.0059,11.032,229500.0
2010-06-03 15:45:00,12.65,12.65,12.6,12.6,183200.0,11.0233,11.0233,10.9797,10.9797,183200.0
2010-06-03 15:50:00,12.6,12.62,12.59,12.61,314900.0,10.9797,10.9972,10.971,10.9884,314900.0
2010-06-03 15:55:00,12.61,12.63,12.6,12.61,552300.0,10.9884,11.0059,10.9797,10.9884,552300.0
2010-06-04 09:30:00,12.34,12.38,12.22,12.23,183900.0,10.7532,10.788,10.6486,10.6573,183900.0
2010-06-04 09:35:00,12.24,12.3,12.22,12.23,299700.0,10.666,10.7183,10.6486,10.6573,299700.0
2010-06-04 09:40:00,12.24,12.25,12.15,12.22,378500.0,10.666,10.6747,10.5876,10.6486,378500.0
2010-06-04 09:45:00,12.22,12.23,12.16,12.19,212200.0,10.6486,10.6573,10.5963,10.6225,212200.0
2010-06-04 09:50:00,12.19,12.24,12.19,12.23,97900.0,10.6225,10.666,10.6225,10.6573,97900.0
2010-06-04 09:55:00,12.23,12.26,12.22,12.24,116300.0,10.6573,10.6835,10.6486,10.666,116300.0
2010-06-04 10:00:00,12.24,12.27,12.22,12.23,134900.0,10.666,10.6922,10.6486,10.6573,134900.0
2010-06-04 10:05:00,12.24,12.26,12.2,12.22,96900.0,10.666,10.6835,10.6312,10.6486,96900.0
2010-06-04 10:10:00,12.22,12.25,12.2,12.23,63900.0,10.6486,10.6747,10.6312,10.6573,63900.0
2010-06-04 10:15:00,12.23,12.25,12.22,12.23,240700.0,10.6573,10.6747,10.6486,10.6573,240700.0
2010-06-04 10:20:00,12.23,12.3,12.21,12.3,149500.0,10.6573,10.7183,10.6399,10.7183,149500.0
2010-06-04 10:25:00,12.3,12.3,12.29,12.29,75100.0,10.7183,10.7183,10.7096,10.7096,75100.0
2010-06-04 10:30:00,12.29,12.3,12.27,12.29,92100.0,10.7096,10.7183,10.6922,10.7096,92100.0
2010-06-04 10:35:00,12.29,12.3,12.27,12.29,78600.0,10.7096,10.7183,10.6922,10.7096,78600.0
2010-06-04 10:40:00,12.29,12.3,12.28,12.28,34700.0,10.7096,10.7183,10.7009,10.7009,34700.0
2010-06-04 10:45:00,12.28,12.32,12.28,12.31,215200.0,10.7009,10.7357,10.7009,10.727,215200.0
2010-06-04 10:50:00,12.31,12.33,12.31,12.32,53600.0,10.727,10.7444,10.727,10.7357,53600.0
2010-06-04 10:55:00,12.32,12.33,12.3,12.3,66800.0,10.7357,10.7444,10.7183,10.7183,66800.0
2010-06-04 11:00:00,12.3,12.31,12.3,12.31,19600.0,10.7183,10.727,10.7183,10.727,19600.0
2010-06-04 11:05:00,12.3,12.32,12.3,12.3,44900.0,10.7183,10.7357,10.7183,10.7183,44900.0
2010-06-04 11:10:00,12.3,12.31,12.29,12.3,53600.0,10.7183,10.727,10.7096,10.7183,53600.0
2010-06-04 11:15:00,12.3,12.3,12.24,12.24,61600.0,10.7183,10.7183,10.666,10.666,61600.0
2010-06-04 11:20:00,12.24,12.25,12.21,12.21,75300.0,10.666,10.6747,10.6399,10.6399,75300.0
2010-06-04 11:25:00,12.21,12.24,12.21,12.24,78800.0,10.6399,10.666,10.6399,10.666,78800.0
2010-06-04 11:30:00,12.24,12.26,12.23,12.26,52700.0,10.666,10.6835,10.6573,10.6835,52700.0
2010-06-04 11:35:00,12.26,12.27,12.24,12.25,82100.0,10.6835,10.6922,10.666,10.6747,82100.0
2010-06-04 11:40:00,12.25,12.26,12.25,12.26,54500.0,10.6747,10.6835,10.6747,10.6835,54500.0
2010-06-04 11:45:00,12.26,12.27,12.25,12.26,43000.0,10.6835,10.6922,10.6747,10.6835,43000.0
2010-06-04 11:50:00,12.26,12.27,12.24,12.24,51700.0,10.6835,10.6922,10.666,10.666,51700.0
2010-06-04 11:55:00,12.25,12.26,12.23,12.23,46300.0,10.6747,10.6835,10.6573,10.6573,46300.0
2010-06-04 12:00:00,12.23,12.23,12.18,12.18,56700.0,10.6573,10.6573,10.6137,10.6137,56700.0
2010-06-04 12:05:00,12.18,12.19,12.14,12.18,128600.0,10.6137,10.6225,10.5789,10.6137,128600.0
2010-06-04 12:10:00,12.18,12.21,12.18,12.21,54000.0,10.6137,10.6399,10.6137,10.6399,54000.0
2010-06-04 12:15:00,12.21,12.22,12.19,12.19,71900.0,10.6399,10.6486,10.6225,10.6225,71900.0
2010-06-04 12:20:00,12.19,12.21,12.19,12.21,18500.0,10.6225,10.6399,10.6225,10.6399,18500.0
2010-06-04 12:25:00,12.21,12.22,12.2,12.2,38900.0,10.6399,10.6486,10.6312,10.6312,38900.0
2010-06-04 12:30:00,12.2,12.23,12.19,12.2,86200.0,10.6312,10.6573,10.6225,10.6312,86200.0
2010-06-04 12:35:00,12.21,12.21,12.18,12.18,35400.0,10.6399,10.6399,10.6137,10.6137,35400.0
2010-06-04 12:40:00,12.18,12.19,12.16,12.16,31100.0,10.6137,10.6225,10.5963,10.5963,31100.0
2010-06-04 12:45:00,12.16,12.17,12.16,12.17,52300.0,10.5963,10.605,10.5963,10.605,52300.0
2010-06-04 12:50:00,12.18,12.26,12.17,12.25,188400.0,10.6137,10.6835,10.605,10.6747,188400.0
2010-06-04 12:55:00,12.25,12.26,12.24,12.25,114100.0,10.6747,10.6835,10.666,10.6747,114100.0
2010-06-04 13:00:00,12.26,12.27,12.24,12.25,117700.0,10.6835,10.6922,10.666,10.6747,117700.0
2010-06-04 13:05:00,12.25,12.29,12.24,12.29,99000.0,10.6747,10.7096,10.666,10.7096,99000.0
2010-06-04 13:10:00,12.29,12.29,12.26,12.26,36400.0,10.7096,10.7096,10.6835,10.6835,36400.0
2010-06-04 13:15:00,12.27,12.27,12.23,12.23,46500.0,10.6922,10.6922,10.6573,10.6573,46500.0
2010-06-04 13:20:00,12.23,12.24,12.19,12.21,121800.0,10.6573,10.666,10.6225,10.6399,121800.0
2010-06-04 13:25:00,12.22,12.23,12.21,12.23,21400.0,10.6486,10.6573,10.6399,10.6573,21400.0
2010-06-04 13:30:00,12.22,12.24,12.22,12.23,70300.0,10.6486,10.666,10.6486,10.6573,70300.0
2010-06-04 13:35:00,12.24,12.24,12.19,12.21,69500.0,10.666,10.666,10.6225,10.6399,69500.0
2010-06-04 13:40:00,12.2,12.21,12.19,12.21,49300.0,10.6312,10.6399,10.6225,10.6399,49300.0
2010-06-04 13:45:00,12.2,12.21,12.2,12.2,39200.0,10.6312,10.6399,10.6312,10.6312,39200.0
2010-06-04 13:50:00,12.2,12.21,12.17,12.17,87000.0,10.6312,10.6399,10.605,10.605,87000.0
2010-06-04 13:55:00,12.17,12.18,12.17,12.18,17100.0,10.605,10.6137,10.605,10.6137,17100.0
2010-06-04 14:00:00,12.18,12.2,12.18,12.19,63800.0,10.6137,10.6312,10.6137,10.6225,63800.0
2010-06-04 14:05:00,12.2,12.2,12.15,12.16,54300.0,10.6312,10.6312,10.5876,10.5963,54300.0
2010-06-04 14:10:00,12.17,12.17,12.15,12.16,61600.0,10.605,10.605,10.5876,10.5963,61600.0
2010-06-04 14:15:00,12.17,12.17,12.15,12.15,39700.0,10.605,10.605,10.5876,10.5876,39700.0
2010-06-04 14:20:00,12.15,12.17,12.14,12.17,75500.0,10.5876,10.605,10.5789,10.605,75500.0
2010-06-04 14:25:00,12.16,12.17,12.12,12.13,165700.0,10.5963,10.605,10.5615,10.5702,165700.0
2010-06-04 14:30:00,12.13,12.14,12.11,12.13,185200.0,10.5702,10.5789,10.5527,10.5702,185200.0
2010-06-04 14:35:00,12.13,12.13,12.11,12.13,93900.0,10.5702,10.5702,10.5527,10.5702,93900.0
2010-06-04 14:40:00,12.13,12.13,12.11,12.11,63300.0,10.5702,10.5702,10.5527,10.5527,63300.0
2010-06-04 14:45:00,12.11,12.13,12.06,12.06,207500.0,10.5527,10.5702,10.5092,10.5092,207500.0
2010-06-04 14:50:00,12.07,12.08,12.03,12.07,201200.0,10.5179,10.5266,10.483,10.5179,201200.0
2010-06-04 14:55:00,12.06,12.07,12.04,12.05,107900.0,10.5092,10.5179,10.4917,10.5005,107900.0
2010-06-04 15:00:00,12.05,12.11,12.05,12.11,110700.0,10.5005,10.5527,10.5005,10.5527,110700.0
2010-06-04 15:05:00,12.1,12.11,12.06,12.1,290900.0,10.544,10.5527,10.5092,10.544,290900.0
2010-06-04 15:10:00,12.11,12.12,12.1,12.11,91800.0,10.5527,10.5615,10.544,10.5527,91800.0
2010-06-04 15:15:00,12.11,12.11,12.07,12.09,139700.0,10.5527,10.5527,10.5179,10.5353,139700.0
2010-06-04 15:20:00,12.09,12.11,12.07,12.08,148600.0,10.5353,10.5527,10.5179,10.5266,148600.0
2010-06-04 15:25:00,12.09,12.09,12.05,12.06,102200.0,10.5353,10.5353,10.5005,10.5092,102200.0
2010-06-04 15:30:00,12.06,12.09,12.05,12.07,162900.0,10.5092,10.5353,10.5005,10.5179,162900.0
2010-06-04 15:35:00,12.06,12.08,12.05,12.06,162900.0,10.5092,10.5266,10.5005,10.5092,162900.0
2010-06-04 15:40:00,12.06,12.07,11.98,12.02,251900.0,10.5092,10.5179,10.4395,10.4743,251900.0
2010-06-04 15:45:00,12.01,12.04,12.01,12.04,146100.0,10.4656,10.4917,10.4656,10.4917,146100.0
2010-06-04 15:50:00,12.03,12.04,11.98,11.98,268700.0,10.483,10.4917,10.4395,10.4395,268700.0
2010-06-04 15:55:00,11.99,12.02,11.98,11.99,386300.0,10.4482,10.4743,10.4395,10.4482,386300.0
2010-06-07 09:30:00,12.03,12.03,11.84,11.85,162900.0,10.4871,10.4871,10.3214,10.3302,162900.0
2010-06-07 09:35:00,11.85,11.94,11.73,11.73,400100.0,10.3302,10.4086,10.2255,10.2255,400100.0
2010-06-07 09:40:00,11.74,11.79,11.61,11.62,444100.0,10.2343,10.2779,10.1209,10.1297,444100.0
2010-06-07 09:45:00,11.62,11.85,11.61,11.85,272000.0,10.1297,10.3302,10.1209,10.3302,272000.0
2010-06-07 09:50:00,11.85,11.94,11.82,11.93,477400.0,10.3302,10.4086,10.304,10.3999,477400.0
2010-06-07 09:55:00,11.92,11.95,11.91,11.91,218900.0,10.3912,10.4173,10.3825,10.3825,218900.0
2010-06-07 10:00:00,11.9,11.93,11.89,11.91,134500.0,10.3737,10.3999,10.365,10.3825,134500.0
2010-06-07 10:05:00,11.9,11.96,11.9,11.93,412600.0,10.3737,10.4261,10.3737,10.3999,412600.0
2010-06-07 10:10:00,11.93,11.94,11.91,11.91,118300.0,10.3999,10.4086,10.3825,10.3825,118300.0
2010-06-07 10:15:00,11.91,11.92,11.87,11.89,119900.0,10.3825,10.3912,10.3476,10.365,119900.0
2010-06-07 10:20:00,11.89,11.89,11.83,11.88,249100.0,10.365,10.365,10.3127,10.3563,249100.0
2010-06-07 10:25:00,11.88,11.91,11.85,11.86,266700.0,10.3563,10.3825,10.3302,10.3389,266700.0
2010-06-07 10:30:00,11.86,11.86,11.82,11.82,116700.0,10.3389,10.3389,10.304,10.304,116700.0
2010-06-07 10:35:00,11.82,11.83,11.76,11.78,93100.0,10.304,10.3127,10.2517,10.2691,93100.0
2010-06-07 10:40:00,11.79,11.81,11.78,11.79,51200.0,10.2779,10.2953,10.2691,10.2779,51200.0
2010-06-07 10:45:00,11.78,11.79,11.74,11.75,83100.0,10.2691,10.2779,10.2343,10.243,83100.0
2010-06-07 10:50:00,11.75,11.76,11.7,11.71,74500.0,10.243,10.2517,10.1994,10.2081,74500.0
2010-06-07 10:55:00,11.72,11.73,11.66,11.66,109100.0,10.2168,10.2255,10.1645,10.1645,109100.0
2010-06-07 11:00:00,11.66,11.73,11.66,11.71,176200.0,10.1645,10.2255,10.1645,10.2081,176200.0
2010-06-07 11:05:00,11.7,11.78,11.7,11.77,176200.0,10.1994,10.2691,10.1994,10.2604,176200.0
2010-06-07 11:10:00,11.78,11.79,11.75,11.75,71700.0,10.2691,10.2779,10.243,10.243,71700.0
2010-06-07 11:15:00,11.75,11.76,11.73,11.74,105900.0,10.243,10.2517,10.2255,10.2343,105900.0
2010-06-07 11:20:00,11.74,11.75,11.73,11.73,85500.0,10.2343,10.243,10.2255,10.2255,85500.0
2010-06-07 11:25:00,11.73,11.74,11.72,11.74,152300.0,10.2255,10.2343,10.2168,10.2343,152300.0
2010-06-07 11:30:00,11.73,11.74,11.73,11.74,35700.0,10.2255,10.2343,10.2255,10.2343,35700.0
2010-06-07 11:35:00,11.73,11.75,11.73,11.74,62100.0,10.2255,10.243,10.2255,10.2343,62100.0
2010-06-07 11:40:00,11.74,11.75,11.73,11.73,76200.0,10.2343,10.243,10.2255,10.2255,76200.0
2010-06-07 11:45:00,11.73,11.74,11.71,11.71,102100.0,10.2255,10.2343,10.2081,10.2081,102100.0
2010-06-07 11:50:00,11.71,11.75,11.7,11.73,190700.0,10.2081,10.243,10.1994,10.2255,190700.0
2010-06-07 11:55:00,11.73,11.78,11.72,11.77,95000.0,10.2255,10.2691,10.2168,10.2604,95000.0
2010-06-07 12:00:00,11.77,11.82,11.76,11.82,130800.0,10.2604,10.304,10.2517,10.304,130800.0
2010-06-07 12:05:00,11.81,11.86,11.81,11.84,96700.0,10.2953,10.3389,10.2953,10.3214,96700.0
2010-06-07 12:10:00,11.85,11.85,11.82,11.82,37900.0,10.3302,10.3302,10.304,10.304,37900.0
2010-06-07 12:15:00,11.82,11.83,11.8,11.81,68100.0,10.304,10.3127,10.2866,10.2953,68100.0
2010-06-07 12:20:00,11.81,11.83,11.8,11.82,60000.0,10.2953,10.3127,10.2866,10.304,60000.0
2010-06-07 12:25:00,11.82,11.83,11.79,11.81,76300.0,10.304,10.3127,10.2779,10.2953,76300.0
2010-06-07 12:30:00,11.8,11.81,11.8,11.81,15700.0,10.2866,10.2953,10.2866,10.2953,15700.0
2010-06-07 12:35:00,11.81,11.81,11.79,11.8,15200.0,10.2953,10.2953,10.2779,10.2866,15200.0
2010-06-07 12:40:00,11.79,11.82,11.78,11.79,62100.0,10.2779,10.304,10.2691,10.2779,62100.0
2010-06-07 12:45:00,11.8,11.82,11.8,11.8,49400.0,10.2866,10.304,10.2866,10.2866,49400.0
2010-06-07 12:50:00,11.81,11.84,11.81,11.83,31800.0,10.2953,10.3214,10.2953,10.3127,31800.0
2010-06-07 12:55:00,11.84,11.84,11.82,11.83,58400.0,10.3214,10.3214,10.304,10.3127,58400.0
2010-06-07 13:00:00,11.83,11.83,11.8,11.8,26500.0,10.3127,10.3127,10.2866,10.2866,26500.0
2010-06-07 13:05:00,11.8,11.82,11.79,11.8,53700.0,10.2866,10.304,10.2779,10.2866,53700.0
2010-06-07 13:10:00,11.8,11.81,11.8,11.8,20200.0,10.2866,10.2953,10.2866,10.2866,20200.0
2010-06-07 13:15:00,11.8,11.83,11.79,11.83,25200.0,10.2866,10.3127,10.2779,10.3127,25200.0
2010-06-07 13:20:00,11.83,11.85,11.82,11.82,32200.0,10.3127,10.3302,10.304,10.304,32200.0
2010-06-07 13:25:00,11.82,11.86,11.82,11.86,52500.0,10.304,10.3389,10.304,10.3389,52500.0
2010-06-07 13:30:00,11.86,11.88,11.85,11.87,42400.0,10.3389,10.3563,10.3302,10.3476,42400.0
2010-06-07 13:35:00,11.87,11.89,11.86,11.86,57900.0,10.3476,10.365,10.3389,10.3389,57900.0
2010-06-07 13:40:00,11.85,11.86,11.84,11.84,25600.0,10.3302,10.3389,10.3214,10.3214,25600.0
2010-06-07 13:45:00,11.85,11.86,11.78,11.8,85400.0,10.3302,10.3389,10.2691,10.2866,85400.0
2010-06-07 13:50:00,11.8,11.81,11.79,11.79,40500.0,10.2866,10.2953,10.2779,10.2779,40500.0
2010-06-07 13:55:00,11.79,11.8,11.77,11.78,344900.0,10.2779,10.2866,10.2604,10.2691,344900.0
2010-06-07 14:00:00,11.77,11.8,11.76,11.79,58800.0,10.2604,10.2866,10.2517,10.2779,58800.0
2010-06-07 14:05:00,11.78,11.79,11.76,11.78,58000.0,10.2691,10.2779,10.2517,10.2691,58000.0
2010-06-07 14:10:00,11.78,11.79,11.75,11.75,52400.0,10.2691,10.2779,10.243,10.243,52400.0
2010-06-07 14:15:00,11.76,11.76,11.73,11.74,30700.0,10.2517,10.2517,10.2255,10.2343,30700.0
2010-06-07 14:20:00,11.75,11.77,11.74,11.74,95800.0,10.243,10.2604,10.2343,10.2343,95800.0
2010-06-07 14:25:00,11.74,11.77,11.74,11.76,48600.0,10.2343,10.2604,10.2343,10.2517,48600.0
2010-06-07 14:30:00,11.76,11.77,11.73,11.73,57800.0,10.2517,10.2604,10.2255,10.2255,57800.0
2010-06-07 14:35:00,11.73,11.77,11.72,11.74,116000.0,10.2255,10.2604,10.2168,10.2343,116000.0
2010-06-07 14:40:00,11.74,11.75,11.72,11.72,53800.0,10.2343,10.243,10.2168,10.2168,53800.0
2010-06-07 14:45:00,11.73,11.73,11.7,11.72,77400.0,10.2255,10.2255,10.1994,10.2168,77400.0
2010-06-07 14:50:00,11.72,11.73,11.71,11.73,61900.0,10.2168,10.2255,10.2081,10.2255,61900.0
2010-06-07 14:55:00,11.73,11.74,11.72,11.74,54000.0,10.2255,10.2343,10.2168,10.2343,54000.0
2010-06-07 15:00:00,11.74,11.79,11.73,11.77,359100.0,10.2343,10.2779,10.2255,10.2604,359100.0
2010-06-07 15:05:00,11.77,11.82,11.77,11.81,80100.0,10.2604,10.304,10.2604,10.2953,80100.0
2010-06-07 15:10:00,11.81,11.81,11.77,11.77,87500.0,10.2953,10.2953,10.2604,10.2604,87500.0
2010-06-07 15:15:00,11.77,11.79,11.74,11.75,119300.0,10.2604,10.2779,10.2343,10.243,119300.0
2010-06-07 15:20:00,11.75,11.76,11.72,11.72,146200.0,10.243,10.2517,10.2168,10.2168,146200.0
2010-06-07 15:25:00,11.72,11.73,11.7,11.7,155900.0,10.2168,10.2255,10.1994,10.1994,155900.0
2010-06-07 15:30:00,11.7,11.71,11.69,11.7,105500.0,10.1994,10.2081,10.1907,10.1994,105500.0
2010-06-07 15:35:00,11.7,11.73,11.7,11.72,130900.0,10.1994,10.2255,10.1994,10.2168,130900.0
2010-06-07 15:40:00,11.73,11.73,11.68,11.7,291400.0,10.2255,10.2255,10.182,10.1994,291400.0
2010-06-07 15:45:00,11.7,11.72,11.68,11.68,233600.0,10.1994,10.2168,10.182,10.182,233600.0
2010-06-07 15:50:00,11.68,11.72,11.67,11.68,287100.0,10.182,10.2168,10.1732,10.182,287100.0
2010-06-07 15:55:00,11.67,11.68,11.66,11.67,368200.0,10.1732,10.182,10.1645,10.1732,368200.0
2010-06-08 09:30:00,11.74,11.82,11.65,11.78,90700.0,10.2343,10.304,10.1558,10.2691,90700.0
2010-06-08 09:35:00,11.78,11.84,11.75,11.77,149400.0,10.2691,10.3214,10.243,10.2604,149400.0
2010-06-08 09:40:00,11.77,11.79,11.71,11.72,81200.0,10.2604,10.2779,10.2081,10.2168,81200.0
2010-06-08 09:45:00,11.72,11.74,11.7,11.73,127600.0,10.2168,10.2343,10.1994,10.2255,127600.0
2010-06-08 09:50:00,11.73,11.73,11.68,11.7,117900.0,10.2255,10.2255,10.182,10.1994,117900.0
2010-06-08 09:55:00,11.7,11.74,11.68,11.68,89900.0,10.1994,10.2343,10.182,10.182,89900.0
2010-06-08 10:00:00,11.68,11.73,11.67,11.71,99100.0,10.182,10.2255,10.1732,10.2081,99100.0
2010-06-08 10:05:00,11.71,11.73,11.67,11.69,76200.0,10.2081,10.2255,10.1732,10.1907,76200.0
2010-06-08 10:10:00,11.69,11.69,11.64,11.65,101200.0,10.1907,10.1907,10.1471,10.1558,101200.0
2010-06-08 10:15:00,11.65,11.65,11.59,11.59,77400.0,10.1558,10.1558,10.1035,10.1035,77400.0
2010-06-08 10:20:00,11.6,11.64,11.59,11.63,284400.0,10.1122,10.1471,10.1035,10.1384,284400.0
2010-06-08 10:25:00,11.63,11.69,11.62,11.68,150000.0,10.1384,10.1907,10.1297,10.182,150000.0
2010-06-08 10:30:00,11.68,11.69,11.66,11.67,103700.0,10.182,10.1907,10.1645,10.1732,103700.0
2010-06-08 10:35:00,11.67,11.68,11.65,11.67,103400.0,10.1732,10.182,10.1558,10.1732,103400.0
2010-06-08 10:40:00,11.66,11.67,11.62,11.63,125200.0,10.1645,10.1732,10.1297,10.1384,125200.0
2010-06-08 10:45:00,11.62,11.63,11.59,11.63,57500.0,10.1297,10.1384,10.1035,10.1384,57500.0
2010-06-08 10:50:00,11.63,11.65,11.61,11.63,81300.0,10.1384,10.1558,10.1209,10.1384,81300.0
2010-06-08 10:55:00,11.62,11.69,11.62,11.68,93800.0,10.1297,10.1907,10.1297,10.182,93800.0
2010-06-08 11:00:00,11.68,11.69,11.65,11.65,106600.0,10.182,10.1907,10.1558,10.1558,106600.0
2010-06-08 11:05:00,11.66,11.66,11.61,11.62,90100.0,10.1645,10.1645,10.1209,10.1297,90100.0
2010-06-08 11:10:00,11.63,11.65,11.6,11.61,124100.0,10.1384,10.1558,10.1122,10.1209,124100.0
2010-06-08 11:15:00,11.61,11.63,11.61,11.62,75100.0,10.1209,10.1384,10.1209,10.1297,75100.0
2010-06-08 11:20:00,11.62,11.71,11.62,11.7,99100.0,10.1297,10.2081,10.1297,10.1994,99100.0
2010-06-08 11:25:00,11.7,11.73,11.69,11.7,106300.0,10.1994,10.2255,10.1907,10.1994,106300.0
2010-06-08 11:30:00,11.69,11.75,11.69,11.73,124000.0,10.1907,10.243,10.1907,10.2255,124000.0
2010-06-08 11:35:00,11.73,11.8,11.73,11.78,158400.0,10.2255,10.2866,10.2255,10.2691,158400.0
2010-06-08 11:40:00,11.78,11.78,11.76,11.77,63300.0,10.2691,10.2691,10.2517,10.2604,63300.0
2010-06-08 11:45:00,11.77,11.79,11.75,11.79,74000.0,10.2604,10.2779,10.243,10.2779,74000.0
2010-06-08 11:50:00,11.8,11.83,11.79,11.81,91800.0,10.2866,10.3127,10.2779,10.2953,91800.0
2010-06-08 11:55:00,11.81,11.85,11.8,11.8,68600.0,10.2953,10.3302,10.2866,10.2866,68600.0
2010-06-08 12:00:00,11.81,11.84,11.79,11.8,82200.0,10.2953,10.3214,10.2779,10.2866,82200.0
2010-06-08 12:05:00,11.79,11.81,11.76,11.76,125800.0,10.2779,10.2953,10.2517,10.2517,125800.0
2010-06-08 12:10:00,11.76,11.78,11.76,11.78,56900.0,10.2517,10.2691,10.2517,10.2691,56900.0
2010-06-08 12:15:00,11.77,11.78,11.74,11.77,358200.0,10.2604,10.2691,10.2343,10.2604,358200.0
2010-06-08 12:20:00,11.77,11.77,11.73,11.73,37400.0,10.2604,10.2604,10.2255,10.2255,37400.0
2010-06-08 12:25:00,11.74,11.75,11.73,11.75,17000.0,10.2343,10.243,10.2255,10.243,17000.0
2010-06-08 12:30:00,11.74,11.78,11.74,11.78,47600.0,10.2343,10.2691,10.2343,10.2691,47600.0
2010-06-08 12:35:00,11.77,11.8,11.77,11.8,32200.0,10.2604,10.2866,10.2604,10.2866,32200.0
2010-06-08 12:40:00,11.8,11.84,11.8,11.84,117900.0,10.2866,10.3214,10.2866,10.3214,117900.0
2010-06-08 12:45:00,11.83,11.84,11.83,11.83,55200.0,10.3127,10.3214,10.3127,10.3127,55200.0
2010-06-08 12:50:00,11.83,11.84,11.82,11.83,65700.0,10.3127,10.3214,10.304,10.3127,65700.0
2010-06-08 12:55:00,11.83,11.85,11.83,11.83,31800.0,10.3127,10.3302,10.3127,10.3127,31800.0
2010-06-08 13:00:00,11.83,11.84,11.81,11.82,56700.0,10.3127,10.3214,10.2953,10.304,56700.0
2010-06-08 13:05:00,11.81,11.82,11.78,11.78,33500.0,10.2953,10.304,10.2691,10.2691,33500.0
2010-06-08 13:10:00,11.79,11.8,11.75,11.75,54600.0,10.2779,10.2866,10.243,10.243,54600.0
2010-06-08 13:15:00,11.75,11.77,11.74,11.76,33600.0,10.243,10.2604,10.2343,10.2517,33600.0
2010-06-08 13:20:00,11.76,11.76,11.74,11.75,77800.0,10.2517,10.2517,10.2343,10.243,77800.0
2010-06-08 13:25:00,11.74,11.78,11.72,11.73,140700.0,10.2343,10.2691,10.2168,10.2255,140700.0
2010-06-08 13:30:00,11.74,11.75,11.68,11.69,56800.0,10.2343,10.243,10.182,10.1907,56800.0
2010-06-08 13:35:00,11.69,11.72,11.68,11.72,53400.0,10.1907,10.2168,10.182,10.2168,53400.0
2010-06-08 13:40:00,11.72,11.75,11.71,11.75,26200.0,10.2168,10.243,10.2081,10.243,26200.0
2010-06-08 13:45:00,11.75,11.75,11.7,11.7,15700.0,10.243,10.243,10.1994,10.1994,15700.0
2010-06-08 13:50:00,11.71,11.71,11.68,11.69,41000.0,10.2081,10.2081,10.182,10.1907,41000.0
2010-06-08 13:55:00,11.7,11.73,11.69,11.73,56100.0,10.1994,10.2255,10.1907,10.2255,56100.0
2010-06-08 14:00:00,11.74,11.75,11.72,11.72,63000.0,10.2343,10.243,10.2168,10.2168,63000.0
2010-06-08 14:05:00,11.72,11.73,11.71,11.71,16600.0,10.2168,10.2255,10.2081,10.2081,16600.0
2010-06-08 14:10:00,11.71,11.72,11.69,11.71,54800.0,10.2081,10.2168,10.1907,10.2081,54800.0
2010-06-08 14:15:00,11.71,11.73,11.69,11.73,45400.0,10.2081,10.2255,10.1907,10.2255,45400.0
2010-06-08 14:20:00,11.73,11.79,11.73,11.79,41300.0,10.2255,10.2779,10.2255,10.2779,41300.0
2010-06-08 14:25:00,11.78,11.81,11.77,11.78,79300.0,10.2691,10.2953,10.2604,10.2691,79300.0
2010-06-08 14:30:00,11.77,11.81,11.77,11.79,48700.0,10.2604,10.2953,10.2604,10.2779,48700.0
2010-06-08 14:35:00,11.8,11.84,11.79,11.81,114900.0,10.2866,10.3214,10.2779,10.2953,114900.0
2010-06-08 14:40:00,11.8,11.85,11.8,11.84,92300.0,10.2866,10.3302,10.2866,10.3214,92300.0
2010-06-08 14:45:00,11.83,11.85,11.81,11.82,68900.0,10.3127,10.3302,10.2953,10.304,68900.0
2010-06-08 14:50:00,11.82,11.82,11.78,11.78,97400.0,10.304,10.304,10.2691,10.2691,97400.0
2010-06-08 14:55:00,11.79,11.81,11.77,11.78,88900.0,10.2779,10.2953,10.2604,10.2691,88900.0
2010-06-08 15:00:00,11.78,11.8,11.75,11.79,90600.0,10.2691,10.2866,10.243,10.2779,90600.0
2010-06-08 15:05:00,11.79,11.8,11.77,11.79,101700.0,10.2779,10.2866,10.2604,10.2779,101700.0
2010-06-08 15:10:00,11.79,11.8,11.76,11.76,86500.0,10.2779,10.2866,10.2517,10.2517,86500.0
2010-06-08 15:15:00,11.77,11.78,11.73,11.74,302100.0,10.2604,10.2691,10.2255,10.2343,302100.0
2010-06-08 15:20:00,11.74,11.8,11.73,11.78,125200.0,10.2343,10.2866,10.2255,10.2691,125200.0
2010-06-08 15:25:00,11.78,11.83,11.77,11.83,155100.0,10.2691,10.3127,10.2604,10.3127,155100.0
2010-06-08 15:30:00,11.82,11.85,11.8,11.8,195000.0,10.304,10.3302,10.2866,10.2866,195000.0
2010-06-08 15:35:00,11.8,11.86,11.8,11.85,209900.0,10.2866,10.3389,10.2866,10.3302,209900.0
2010-06-08 15:40:00,11.86,11.9,11.84,11.9,148600.0,10.3389,10.3737,10.3214,10.3737,148600.0
2010-06-08 15:45:00,11.89,11.9,11.85,11.88,270800.0,10.365,10.3737,10.3302,10.3563,270800.0
2010-06-08 15:50:00,11.88,11.92,11.88,11.89,249300.0,10.3563,10.3912,10.3563,10.365,249300.0
2010-06-08 15:55:00,11.89,11.9,11.87,11.88,190100.0,10.365,10.3737,10.3476,10.3563,190100.0
2010-06-09 09:30:00,11.93,12.07,11.9,11.92,93300.0,10.3999,10.5219,10.3737,10.3912,93300.0
2010-06-09 09:35:00,11.93,11.95,11.88,11.9,96200.0,10.3999,10.4173,10.3563,10.3737,96200.0
2010-06-09 09:40:00,11.89,11.98,11.89,11.89,234900.0,10.365,10.4435,10.365,10.365,234900.0
2010-06-09 09:45:00,11.89,11.91,11.86,11.9,154200.0,10.365,10.3825,10.3389,10.3737,154200.0
2010-06-09 09:50:00,11.9,11.96,11.88,11.9,118000.0,10.3737,10.4261,10.3563,10.3737,118000.0
2010-06-09 09:55:00,11.9,11.95,11.9,11.94,78000.0,10.3737,10.4173,10.3737,10.4086,78000.0
2010-06-09 10:00:00,11.94,11.96,11.91,11.93,75900.0,10.4086,10.4261,10.3825,10.3999,75900.0
2010-06-09 10:05:00,11.94,11.94,11.85,11.85,110200.0,10.4086,10.4086,10.3302,10.3302,110200.0
2010-06-09 10:10:00,11.85,11.86,11.83,11.84,84400.0,10.3302,10.3389,10.3127,10.3214,84400.0
2010-06-09 10:15:00,11.85,11.88,11.85,11.87,63200.0,10.3302,10.3563,10.3302,10.3476,63200.0
2010-06-09 10:20:00,11.87,11.89,11.86,11.88,149100.0,10.3476,10.365,10.3389,10.3563,149100.0
2010-06-09 10:25:00,11.88,11.93,11.88,11.92,103900.0,10.3563,10.3999,10.3563,10.3912,103900.0
2010-06-09 10:30:00,11.91,11.93,11.85,11.88,100900.0,10.3825,10.3999,10.3302,10.3563,100900.0
2010-06-09 10:35:00,11.89,11.9,11.84,11.85,109700.0,10.365,10.3737,10.3214,10.3302,109700.0
2010-06-09 10:40:00,11.84,11.89,11.84,11.89,59200.0,10.3214,10.365,10.3214,10.365,59200.0
2010-06-09 10:45:00,11.89,11.95,11.88,11.93,103700.0,10.365,10.4173,10.3563,10.3999,103700.0
2010-06-09 10:50:00,11.94,12.0,11.93,11.98,95400.0,10.4086,10.4609,10.3999,10.4435,95400.0
2010-06-09 10:55:00,11.98,11.98,11.94,11.97,96400.0,10.4435,10.4435,10.4086,10.4348,96400.0
2010-06-09 11:00:00,11.97,11.98,11.94,11.98,63000.0,10.4348,10.4435,10.4086,10.4435,63000.0
2010-06-09 11:05:00,11.99,12.03,11.99,12.01,76400.0,10.4522,10.4871,10.4522,10.4696,76400.0
2010-06-09 11:10:00,12.02,12.05,12.01,12.02,170100.0,10.4784,10.5045,10.4696,10.4784,170100.0
2010-06-09 11:15:00,12.03,12.05,12.02,12.04,102100.0,10.4871,10.5045,10.4784,10.4958,102100.0
2010-06-09 11:20:00,12.03,12.05,12.03,12.05,41900.0,10.4871,10.5045,10.4871,10.5045,41900.0
2010-06-09 11:25:00,12.05,12.12,12.04,12.11,162700.0,10.5045,10.5655,10.4958,10.5568,162700.0
2010-06-09 11:30:00,12.11,12.14,12.1,12.14,171100.0,10.5568,10.583,10.5481,10.583,171100.0
2010-06-09 11:35:00,12.14,12.18,12.13,12.18,121000.0,10.583,10.6178,10.5742,10.6178,121000.0
2010-06-09 11:40:00,12.18,12.21,12.17,12.18,191300.0,10.6178,10.644,10.6091,10.6178,191300.0
2010-06-09 11:45:00,12.17,12.17,12.11,12.11,77000.0,10.6091,10.6091,10.5568,10.5568,77000.0
2010-06-09 11:50:00,12.11,12.12,12.1,12.12,61200.0,10.5568,10.5655,10.5481,10.5655,61200.0
2010-06-09 11:55:00,12.12,12.15,12.11,12.12,64100.0,10.5655,10.5917,10.5568,10.5655,64100.0
2010-06-09 12:00:00,12.12,12.14,12.1,12.1,75300.0,10.5655,10.583,10.5481,10.5481,75300.0
2010-06-09 12:05:00,12.1,12.11,12.08,12.1,72600.0,10.5481,10.5568,10.5307,10.5481,72600.0
2010-06-09 12:10:00,12.09,12.11,12.07,12.07,146700.0,10.5394,10.5568,10.5219,10.5219,146700.0
2010-06-09 12:15:00,12.06,12.11,12.06,12.11,75700.0,10.5132,10.5568,10.5132,10.5568,75700.0
2010-06-09 12:20:00,12.1,12.13,12.09,12.12,63200.0,10.5481,10.5742,10.5394,10.5655,63200.0
2010-06-09 12:25:00,12.12,12.15,12.12,12.13,79100.0,10.5655,10.5917,10.5655,10.5742,79100.0
2010-06-09 12:30:00,12.13,12.14,12.1,12.11,62900.0,10.5742,10.583,10.5481,10.5568,62900.0
2010-06-09 12:35:00,12.1,12.11,12.09,12.11,60800.0,10.5481,10.5568,10.5394,10.5568,60800.0
2010-06-09 12:40:00,12.11,12.12,12.08,12.09,69500.0,10.5568,10.5655,10.5307,10.5394,69500.0
2010-06-09 12:45:00,12.09,12.13,12.09,12.13,83300.0,10.5394,10.5742,10.5394,10.5742,83300.0
2010-06-09 12:50:00,12.12,12.14,12.1,12.11,66200.0,10.5655,10.583,10.5481,10.5568,66200.0
2010-06-09 12:55:00,12.11,12.12,12.07,12.07,61900.0,10.5568,10.5655,10.5219,10.5219,61900.0
2010-06-09 13:00:00,12.07,12.09,12.06,12.06,42800.0,10.5219,10.5394,10.5132,10.5132,42800.0
2010-06-09 13:05:00,12.06,12.09,12.06,12.07,45400.0,10.5132,10.5394,10.5132,10.5219,45400.0
2010-06-09 13:10:00,12.07,12.1,12.07,12.1,48100.0,10.5219,10.5481,10.5219,10.5481,48100.0
2010-06-09 13:15:00,12.1,12.13,12.09,12.13,71000.0,10.5481,10.5742,10.5394,10.5742,71000.0
2010-06-09 13:20:00,12.13,12.14,12.1,12.14,274900.0,10.5742,10.583,10.5481,10.583,274900.0
2010-06-09 13:25:00,12.13,12.15,12.11,12.12,164900.0,10.5742,10.5917,10.5568,10.5655,164900.0
2010-06-09 13:30:00,12.13,12.13,12.06,12.08,72300.0,10.5742,10.5742,10.5132,10.5307,72300.0
2010-06-09 13:35:00,12.08,12.09,12.07,12.07,44600.0,10.5307,10.5394,10.5219,10.5219,44600.0
2010-06-09 13:40:00,12.07,12.08,12.07,12.08,31700.0,10.5219,10.5307,10.5219,10.5307,31700.0
2010-06-09 13:45:00,12.09,12.11,12.07,12.09,95200.0,10.5394,10.5568,10.5219,10.5394,95200.0
2010-06-09 13:50:00,12.1,12.12,12.08,12.12,66600.0,10.5481,10.5655,10.5307,10.5655,66600.0
2010-06-09 13:55:00,12.12,12.12,12.07,12.1,66900.0,10.5655,10.5655,10.5219,10.5481,66900.0
2010-06-09 14:00:00,12.1,12.11,12.06,12.06,101100.0,10.5481,10.5568,10.5132,10.5132,101100.0
2010-06-09 14:05:00,12.06,12.07,12.03,12.04,66900.0,10.5132,10.5219,10.4871,10.4958,66900.0
2010-06-09 14:10:00,12.04,12.08,12.04,12.08,161700.0,10.4958,10.5307,10.4958,10.5307,161700.0
2010-06-09 14:15:00,12.09,12.1,12.05,12.06,108900.0,10.5394,10.5481,10.5045,10.5132,108900.0
2010-06-09 14:20:00,12.06,12.07,12.02,12.04,107500.0,10.5132,10.5219,10.4784,10.4958,107500.0
2010-06-09 14:25:00,12.04,12.05,12.02,12.05,74300.0,10.4958,10.5045,10.4784,10.5045,74300.0
2010-06-09 14:30:00,12.04,12.05,12.03,12.04,106100.0,10.4958,10.5045,10.4871,10.4958,106100.0
2010-06-09 14:35:00,12.04,12.06,12.04,12.06,134800.0,10.4958,10.5132,10.4958,10.5132,134800.0
2010-06-09 14:40:00,12.06,12.06,12.02,12.03,103800.0,10.5132,10.5132,10.4784,10.4871,103800.0
2010-06-09 14:45:00,12.02,12.03,11.98,12.0,153100.0,10.4784,10.4871,10.4435,10.4609,153100.0
2010-06-09 14:50:00,11.99,12.01,11.97,11.97,57800.0,10.4522,10.4696,10.4348,10.4348,57800.0
2010-06-09 14:55:00,11.98,11.98,11.93,11.93,76400.0,10.4435,10.4435,10.3999,10.3999,76400.0
2010-06-09 15:00:00,11.94,11.97,11.91,11.96,45100.0,10.4086,10.4348,10.3825,10.4261,45100.0
2010-06-09 15:05:00,11.96,12.0,11.95,11.98,112800.0,10.4261,10.4609,10.4173,10.4435,112800.0
2010-06-09 15:10:00,11.98,11.98,11.92,11.93,86000.0,10.4435,10.4435,10.3912,10.3999,86000.0
2010-06-09 15:15:00,11.93,11.94,11.88,11.9,171100.0,10.3999,10.4086,10.3563,10.3737,171100.0
2010-06-09 15:20:00,11.89,11.91,11.86,11.89,193300.0,10.365,10.3825,10.3389,10.365,193300.0
2010-06-09 15:25:00,11.89,11.9,11.88,11.89,175600.0,10.365,10.3737,10.3563,10.365,175600.0
2010-06-09 15:30:00,11.89,11.9,11.86,11.86,344000.0,10.365,10.3737,10.3389,10.3389,344000.0
2010-06-09 15:35:00,11.86,11.86,11.8,11.82,221700.0,10.3389,10.3389,10.2866,10.304,221700.0
2010-06-09 15:40:00,11.82,11.84,11.79,11.8,254500.0,10.304,10.3214,10.2779,10.2866,254500.0
2010-06-09 15:45:00,11.81,11.84,11.79,11.8,288100.0,10.2953,10.3214,10.2779,10.2866,288100.0
2010-06-09 15:50:00,11.8,11.81,11.78,11.8,217300.0,10.2866,10.2953,10.2691,10.2866,217300.0
2010-06-09 15:55:00,11.8,11.9,11.78,11.83,530500.0,10.2866,10.3737,10.2691,10.3127,530500.0
2010-06-10 09:30:00,12.07,12.12,12.02,12.1,130000.0,10.5219,10.5655,10.4784,10.5481,130000.0
2010-06-10 09:35:00,12.11,12.15,12.0,12.05,142100.0,10.5568,10.5917,10.4609,10.5045,142100.0
2010-06-10 09:40:00,12.05,12.1,12.02,12.08,110500.0,10.5045,10.5481,10.4784,10.5307,110500.0
2010-06-10 09:45:00,12.08,12.1,12.06,12.09,70200.0,10.5307,10.5481,10.5132,10.5394,70200.0
2010-06-10 09:50:00,12.08,12.19,12.08,12.16,116800.0,10.5307,10.6266,10.5307,10.6004,116800.0
2010-06-10 09:55:00,12.15,12.18,12.12,12.15,127700.0,10.5917,10.6178,10.5655,10.5917,127700.0
2010-06-10 10:00:00,12.16,12.18,12.13,12.14,116300.0,10.6004,10.6178,10.5742,10.583,116300.0
2010-06-10 10:05:00,12.13,12.15,12.07,12.07,108200.0,10.5742,10.5917,10.5219,10.5219,108200.0
2010-06-10 10:10:00,12.07,12.08,12.04,12.07,62400.0,10.5219,10.5307,10.4958,10.5219,62400.0
2010-06-10 10:15:00,12.07,12.08,12.04,12.05,110800.0,10.5219,10.5307,10.4958,10.5045,110800.0
2010-06-10 10:20:00,12.04,12.05,11.98,12.01,129000.0,10.4958,10.5045,10.4435,10.4696,129000.0
2010-06-10 10:25:00,12.01,12.05,11.98,12.05,137300.0,10.4696,10.5045,10.4435,10.5045,137300.0
2010-06-10 10:30:00,12.05,12.1,12.04,12.08,141000.0,10.5045,10.5481,10.4958,10.5307,141000.0
2010-06-10 10:35:00,12.09,12.1,12.05,12.08,235300.0,10.5394,10.5481,10.5045,10.5307,235300.0
2010-06-10 10:40:00,12.07,12.09,12.05,12.07,138800.0,10.5219,10.5394,10.5045,10.5219,138800.0
2010-06-10 10:45:00,12.06,12.08,12.05,12.06,94300.0,10.5132,10.5307,10.5045,10.5132,94300.0
2010-06-10 10:50:00,12.06,12.07,12.04,12.06,162100.0,10.5132,10.5219,10.4958,10.5132,162100.0
2010-06-10 10:55:00,12.05,12.06,12.03,12.06,124700.0,10.5045,10.5132,10.4871,10.5132,124700.0
2010-06-10 11:00:00,12.06,12.11,12.05,12.11,148400.0,10.5132,10.5568,10.5045,10.5568,148400.0
2010-06-10 11:05:00,12.1,12.13,12.1,12.11,80400.0,10.5481,10.5742,10.5481,10.5568,80400.0
2010-06-10 11:10:00,12.12,12.13,12.11,12.11,38900.0,10.5655,10.5742,10.5568,10.5568,38900.0
2010-06-10 11:15:00,12.11,12.12,12.1,12.12,54800.0,10.5568,10.5655,10.5481,10.5655,54800.0
2010-06-10 11:20:00,12.12,12.14,12.11,12.14,59500.0,10.5655,10.583,10.5568,10.583,59500.0
2010-06-10 11:25:00,12.13,12.14,12.1,12.1,81200.0,10.5742,10.583,10.5481,10.5481,81200.0
2010-06-10 11:30:00,12.1,12.11,12.07,12.07,88900.0,10.5481,10.5568,10.5219,10.5219,88900.0
2010-06-10 11:35:00,12.08,12.08,12.05,12.07,93100.0,10.5307,10.5307,10.5045,10.5219,93100.0
2010-06-10 11:40:00,12.08,12.08,12.01,12.02,94500.0,10.5307,10.5307,10.4696,10.4784,94500.0
2010-06-10 11:45:00,12.03,12.04,12.01,12.03,80600.0,10.4871,10.4958,10.4696,10.4871,80600.0
2010-06-10 11:50:00,12.03,12.04,12.01,12.01,141100.0,10.4871,10.4958,10.4696,10.4696,141100.0
2010-06-10 11:55:00,12.02,12.04,12.01,12.02,70500.0,10.4784,10.4958,10.4696,10.4784,70500.0
2010-06-10 12:00:00,12.03,12.04,12.0,12.0,87300.0,10.4871,10.4958,10.4609,10.4609,87300.0
2010-06-10 12:05:00,12.0,12.0,11.97,11.98,44600.0,10.4609,10.4609,10.4348,10.4435,44600.0
2010-06-10 12:10:00,11.98,12.0,11.98,11.98,26800.0,10.4435,10.4609,10.4435,10.4435,26800.0
2010-06-10 12:15:00,11.99,12.02,11.98,11.99,59600.0,10.4522,10.4784,10.4435,10.4522,59600.0
2010-06-10 12:20:00,12.0,12.02,11.99,12.01,83500.0,10.4609,10.4784,10.4522,10.4696,83500.0
2010-06-10 12:25:00,12.02,12.04,12.01,12.03,124900.0,10.4784,10.4958,10.4696,10.4871,124900.0
2010-06-10 12:30:00,12.03,12.04,12.02,12.02,55300.0,10.4871,10.4958,10.4784,10.4784,55300.0
2010-06-10 12:35:00,12.02,12.04,12.01,12.03,65600.0,10.4784,10.4958,10.4696,10.4871,65600.0
2010-06-10 12:40:00,12.03,12.04,11.98,11.98,81300.0,10.4871,10.4958,10.4435,10.4435,81300.0
2010-06-10 12:45:00,11.98,12.0,11.97,12.0,120800.0,10.4435,10.4609,10.4348,10.4609,120800.0
2010-06-10 12:50:00,12.0,12.01,11.98,12.01,87400.0,10.4609,10.4696,10.4435,10.4696,87400.0
2010-06-10 12:55:00,12.0,12.01,11.98,12.01,48400.0,10.4609,10.4696,10.4435,10.4696,48400.0
2010-06-10 13:00:00,12.01,12.02,11.98,11.98,75600.0,10.4696,10.4784,10.4435,10.4435,75600.0
2010-06-10 13:05:00,11.99,12.01,11.98,12.0,73200.0,10.4522,10.4696,10.4435,10.4609,73200.0
2010-06-10 13:10:00,12.0,12.03,11.99,12.01,91900.0,10.4609,10.4871,10.4522,10.4696,91900.0
2010-06-10 13:15:00,12.01,12.02,11.98,12.0,86900.0,10.4696,10.4784,10.4435,10.4609,86900.0
2010-06-10 13:20:00,12.0,12.02,11.98,11.99,266500.0,10.4609,10.4784,10.4435,10.4522,266500.0
2010-06-10 13:25:00,12.0,12.02,11.99,12.01,46000.0,10.4609,10.4784,10.4522,10.4696,46000.0
2010-06-10 13:30:00,12.01,12.06,12.01,12.05,41900.0,10.4696,10.5132,10.4696,10.5045,41900.0
2010-06-10 13:35:00,12.05,12.06,12.03,12.04,73800.0,10.5045,10.5132,10.4871,10.4958,73800.0
2010-06-10 13:40:00,12.04,12.04,12.03,12.03,16300.0,10.4958,10.4958,10.4871,10.4871,16300.0
2010-06-10 13:45:00,12.03,12.07,12.03,12.07,90800.0,10.4871,10.5219,10.4871,10.5219,90800.0
2010-06-10 13:50:00,12.08,12.08,12.06,12.07,34400.0,10.5307,10.5307,10.5132,10.5219,34400.0
2010-06-10 13:55:00,12.06,12.07,12.05,12.06,29100.0,10.5132,10.5219,10.5045,10.5132,29100.0
2010-06-10 14:00:00,12.05,12.06,12.05,12.05,32900.0,10.5045,10.5132,10.5045,10.5045,32900.0
2010-06-10 14:05:00,12.06,12.06,12.02,12.02,91100.0,10.5132,10.5132,10.4784,10.4784,91100.0
2010-06-10 14:10:00,12.02,12.02,12.0,12.02,45600.0,10.4784,10.4784,10.4609,10.4784,45600.0
2010-06-10 14:15:00,12.02,12.05,12.01,12.04,89100.0,10.4784,10.5045,10.4696,10.4958,89100.0
2010-06-10 14:20:00,12.04,12.05,12.03,12.03,119400.0,10.4958,10.5045,10.4871,10.4871,119400.0
2010-06-10 14:25:00,12.04,12.06,12.03,12.06,31700.0,10.4958,10.5132,10.4871,10.5132,31700.0
2010-06-10 14:30:00,12.06,12.09,12.06,12.08,20700.0,10.5132,10.5394,10.5132,10.5307,20700.0
2010-06-10 14:35:00,12.09,12.09,12.08,12.09,65800.0,10.5394,10.5394,10.5307,10.5394,65800.0
2010-06-10 14:40:00,12.09,12.1,12.06,12.08,264400.0,10.5394,10.5481,10.5132,10.5307,264400.0
2010-06-10 14:45:00,12.08,12.08,12.05,12.08,86200.0,10.5307,10.5307,10.5045,10.5307,86200.0
2010-06-10 14:50:00,12.07,12.08,12.07,12.08,14900.0,10.5219,10.5307,10.5219,10.5307,14900.0
2010-06-10 14:55:00,12.08,12.08,12.04,12.04,116400.0,10.5307,10.5307,10.4958,10.4958,116400.0
2010-06-10 15:00:00,12.04,12.07,12.03,12.03,119700.0,10.4958,10.5219,10.4871,10.4871,119700.0
2010-06-10 15:05:00,12.04,12.08,12.03,12.07,79600.0,10.4958,10.5307,10.4871,10.5219,79600.0
2010-06-10 15:10:00,12.07,12.08,12.04,12.04,137100.0,10.5219,10.5307,10.4958,10.4958,137100.0
2010-06-10 15:15:00,12.04,12.08,12.04,12.07,99100.0,10.4958,10.5307,10.4958,10.5219,99100.0
2010-06-10 15:20:00,12.07,12.09,12.06,12.07,174100.0,10.5219,10.5394,10.5132,10.5219,174100.0
2010-06-10 15:25:00,12.06,12.07,12.05,12.07,63300.0,10.5132,10.5219,10.5045,10.5219,63300.0
2010-06-10 15:30:00,12.07,12.08,12.05,12.07,182200.0,10.5219,10.5307,10.5045,10.5219,182200.0
2010-06-10 15:35:00,12.06,12.07,12.05,12.05,65600.0,10.5132,10.5219,10.5045,10.5045,65600.0
2010-06-10 15:40:00,12.05,12.09,12.05,12.09,128100.0,10.5045,10.5394,10.5045,10.5394,128100.0
2010-06-10 15:45:00,12.09,12.09,12.06,12.06,242700.0,10.5394,10.5394,10.5132,10.5132,242700.0
2010-06-10 15:50:00,12.06,12.07,12.06,12.06,142800.0,10.5132,10.5219,10.5132,10.5132,142800.0
2010-06-10 15:55:00,12.06,12.07,12.05,12.05,428400.0,10.5132,10.5219,10.5045,10.5045,428400.0
2010-06-11 09:30:00,11.91,11.95,11.84,11.89,86400.0,10.3825,10.4173,10.3214,10.365,86400.0
2010-06-11 09:35:00,11.9,11.94,11.86,11.92,199900.0,10.3737,10.4086,10.3389,10.3912,199900.0
2010-06-11 09:40:00,11.93,11.98,11.89,11.98,148500.0,10.3999,10.4435,10.365,10.4435,148500.0
2010-06-11 09:45:00,11.97,12.05,11.97,12.03,143900.0,10.4348,10.5045,10.4348,10.4871,143900.0
2010-06-11 09:50:00,12.04,12.1,12.03,12.08,132300.0,10.4958,10.5481,10.4871,10.5307,132300.0
2010-06-11 09:55:00,12.08,12.12,12.07,12.1,50700.0,10.5307,10.5655,10.5219,10.5481,50700.0
2010-06-11 10:00:00,12.09,12.1,12.02,12.03,142200.0,10.5394,10.5481,10.4784,10.4871,142200.0
2010-06-11 10:05:00,12.03,12.09,12.0,12.08,177200.0,10.4871,10.5394,10.4609,10.5307,177200.0
2010-06-11 10:10:00,12.08,12.09,12.03,12.04,106400.0,10.5307,10.5394,10.4871,10.4958,106400.0
2010-06-11 10:15:00,12.04,12.04,11.99,11.99,107300.0,10.4958,10.4958,10.4522,10.4522,107300.0
2010-06-11 10:20:00,11.99,12.01,11.98,12.01,232800.0,10.4522,10.4696,10.4435,10.4696,232800.0
2010-06-11 10:25:00,12.01,12.01,11.99,12.0,129000.0,10.4696,10.4696,10.4522,10.4609,129000.0
2010-06-11 10:30:00,12.0,12.01,11.99,12.0,87000.0,10.4609,10.4696,10.4522,10.4609,87000.0
2010-06-11 10:35:00,12.0,12.0,11.99,12.0,33700.0,10.4609,10.4609,10.4522,10.4609,33700.0
2010-06-11 10:40:00,12.0,12.0,11.99,12.0,39300.0,10.4609,10.4609,10.4522,10.4609,39300.0
2010-06-11 10:45:00,12.0,12.0,11.99,11.99,36500.0,10.4609,10.4609,10.4522,10.4522,36500.0
2010-06-11 10:50:00,12.0,12.0,11.95,11.96,118900.0,10.4609,10.4609,10.4173,10.4261,118900.0
2010-06-11 10:55:00,11.95,11.97,11.94,11.94,153300.0,10.4173,10.4348,10.4086,10.4086,153300.0
2010-06-11 11:00:00,11.95,11.96,11.95,11.95,48700.0,10.4173,10.4261,10.4173,10.4173,48700.0
2010-06-11 11:05:00,11.96,11.96,11.94,11.94,134200.0,10.4261,10.4261,10.4086,10.4086,134200.0
2010-06-11 11:10:00,11.94,11.97,11.94,11.95,119200.0,10.4086,10.4348,10.4086,10.4173,119200.0
2010-06-11 11:15:00,11.96,11.98,11.95,11.98,93300.0,10.4261,10.4435,10.4173,10.4435,93300.0
2010-06-11 11:20:00,11.98,12.0,11.97,12.0,49500.0,10.4435,10.4609,10.4348,10.4609,49500.0
2010-06-11 11:25:00,12.0,12.01,11.99,12.01,83900.0,10.4609,10.4696,10.4522,10.4696,83900.0
2010-06-11 11:30:00,12.0,12.02,12.0,12.02,56800.0,10.4609,10.4784,10.4609,10.4784,56800.0
2010-06-11 11:35:00,12.03,12.03,12.02,12.03,24200.0,10.4871,10.4871,10.4784,10.4871,24200.0
2010-06-11 11:40:00,12.03,12.03,12.02,12.02,24400.0,10.4871,10.4871,10.4784,10.4784,24400.0
2010-06-11 11:45:00,12.03,12.04,12.02,12.04,51100.0,10.4871,10.4958,10.4784,10.4958,51100.0
2010-06-11 11:50:00,12.04,12.07,12.04,12.07,57900.0,10.4958,10.5219,10.4958,10.5219,57900.0
2010-06-11 11:55:00,12.07,12.09,12.06,12.09,152600.0,10.5219,10.5394,10.5132,10.5394,152600.0
2010-06-11 12:00:00,12.09,12.09,12.08,12.09,31900.0,10.5394,10.5394,10.5307,10.5394,31900.0
2010-06-11 12:05:00,12.08,12.09,12.08,12.09,23300.0,10.5307,10.5394,10.5307,10.5394,23300.0
2010-06-11 12:10:00,12.09,12.09,12.07,12.09,55600.0,10.5394,10.5394,10.5219,10.5394,55600.0
2010-06-11 12:15:00,12.09,12.09,12.08,12.09,26600.0,10.5394,10.5394,10.5307,10.5394,26600.0
2010-06-11 12:20:00,12.09,12.09,12.05,12.06,64600.0,10.5394,10.5394,10.5045,10.5132,64600.0
2010-06-11 12:25:00,12.05,12.06,12.02,12.05,78200.0,10.5045,10.5132,10.4784,10.5045,78200.0
2010-06-11 12:30:00,12.05,12.05,12.01,12.03,131500.0,10.5045,10.5045,10.4696,10.4871,131500.0
2010-06-11 12:35:00,12.03,12.03,11.98,11.99,155400.0,10.4871,10.4871,10.4435,10.4522,155400.0
2010-06-11 12:40:00,11.99,11.99,11.95,11.95,155800.0,10.4522,10.4522,10.4173,10.4173,155800.0
2010-06-11 12:45:00,11.95,11.98,11.94,11.95,211200.0,10.4173,10.4435,10.4086,10.4173,211200.0
2010-06-11 12:50:00,11.95,11.96,11.93,11.93,235200.0,10.4173,10.4261,10.3999,10.3999,235200.0
2010-06-11 12:55:00,11.93,11.94,11.91,11.92,205600.0,10.3999,10.4086,10.3825,10.3912,205600.0
2010-06-11 13:00:00,11.92,11.94,11.91,11.94,49700.0,10.3912,10.4086,10.3825,10.4086,49700.0
2010-06-11 13:05:00,11.94,11.97,11.93,11.97,49400.0,10.4086,10.4348,10.3999,10.4348,49400.0
2010-06-11 13:10:00,11.97,12.0,11.96,12.0,56400.0,10.4348,10.4609,10.4261,10.4609,56400.0
2010-06-11 13:15:00,12.0,12.01,12.0,12.01,21000.0,10.4609,10.4696,10.4609,10.4696,21000.0
2010-06-11 13:20:00,12.01,12.02,12.0,12.01,39200.0,10.4696,10.4784,10.4609,10.4696,39200.0
2010-06-11 13:25:00,12.01,12.02,12.0,12.02,62100.0,10.4696,10.4784,10.4609,10.4784,62100.0
2010-06-11 13:30:00,12.01,12.02,12.01,12.02,32400.0,10.4696,10.4784,10.4696,10.4784,32400.0
2010-06-11 13:35:00,12.01,12.03,12.01,12.02,93000.0,10.4696,10.4871,10.4696,10.4784,93000.0
2010-06-11 13:40:00,12.03,12.03,12.02,12.02,27900.0,10.4871,10.4871,10.4784,10.4784,27900.0
2010-06-11 13:45:00,12.03,12.03,12.0,12.0,118300.0,10.4871,10.4871,10.4609,10.4609,118300.0
2010-06-11 13:50:00,12.0,12.01,11.98,11.98,64500.0,10.4609,10.4696,10.4435,10.4435,64500.0
2010-06-11 13:55:00,11.98,12.02,11.98,12.02,39400.0,10.4435,10.4784,10.4435,10.4784,39400.0
2010-06-11 14:00:00,12.02,12.04,12.0,12.03,60300.0,10.4784,10.4958,10.4609,10.4871,60300.0
2010-06-11 14:05:00,12.03,12.03,12.02,12.03,17800.0,10.4871,10.4871,10.4784,10.4871,17800.0
2010-06-11 14:10:00,12.03,12.03,12.0,12.01,70800.0,10.4871,10.4871,10.4609,10.4696,70800.0
2010-06-11 14:15:00,12.01,12.01,11.97,11.98,66800.0,10.4696,10.4696,10.4348,10.4435,66800.0
2010-06-11 14:20:00,11.99,12.0,11.98,11.98,59800.0,10.4522,10.4609,10.4435,10.4435,59800.0
2010-06-11 14:25:00,11.99,11.99,11.98,11.98,21300.0,10.4522,10.4522,10.4435,10.4435,21300.0
2010-06-11 14:30:00,11.99,11.99,11.98,11.99,56300.0,10.4522,10.4522,10.4435,10.4522,56300.0
2010-06-11 14:35:00,11.98,11.99,11.97,11.97,58100.0,10.4435,10.4522,10.4348,10.4348,58100.0
2010-06-11 14:40:00,11.97,11.98,11.97,11.98,18300.0,10.4348,10.4435,10.4348,10.4435,18300.0
2010-06-11 14:45:00,11.97,12.0,11.97,12.0,68800.0,10.4348,10.4609,10.4348,10.4609,68800.0
2010-06-11 14:50:00,11.99,12.0,11.99,11.99,29000.0,10.4522,10.4609,10.4522,10.4522,29000.0
2010-06-11 14:55:00,11.99,11.99,11.97,11.98,74600.0,10.4522,10.4522,10.4348,10.4435,74600.0
2010-06-11 15:00:00,11.98,12.0,11.98,12.0,37500.0,10.4435,10.4609,10.4435,10.4609,37500.0
2010-06-11 15:05:00,12.0,12.0,11.98,11.98,35700.0,10.4609,10.4609,10.4435,10.4435,35700.0
2010-06-11 15:10:00,11.98,11.99,11.97,11.98,61200.0,10.4435,10.4522,10.4348,10.4435,61200.0
2010-06-11 15:15:00,11.98,12.01,11.97,12.01,71600.0,10.4435,10.4696,10.4348,10.4696,71600.0
2010-06-11 15:20:00,12.01,12.01,11.99,12.01,77100.0,10.4696,10.4696,10.4522,10.4696,77100.0
2010-06-11 15:25:00,12.01,12.05,12.0,12.03,68100.0,10.4696,10.5045,10.4609,10.4871,68100.0
2010-06-11 15:30:00,12.03,12.05,12.02,12.05,68300.0,10.4871,10.5045,10.4784,10.5045,68300.0
2010-06-11 15:35:00,12.04,12.05,12.03,12.04,80000.0,10.4958,10.5045,10.4871,10.4958,80000.0
2010-06-11 15:40:00,12.04,12.08,12.04,12.07,136000.0,10.4958,10.5307,10.4958,10.5219,136000.0
2010-06-11 15:45:00,12.08,12.1,12.06,12.09,178300.0,10.5307,10.5481,10.5132,10.5394,178300.0
2010-06-11 15:50:00,12.09,12.09,12.07,12.08,143600.0,10.5394,10.5394,10.5219,10.5307,143600.0
2010-06-11 15:55:00,12.07,12.09,12.06,12.06,383700.0,10.5219,10.5394,10.5132,10.5132,383700.0
2010-06-14 09:30:00,12.25,12.34,12.21,12.31,219600.0,10.6789,10.7573,10.644,10.7312,219600.0
2010-06-14 09:35:00,12.3,12.35,12.26,12.28,156600.0,10.7224,10.766,10.6876,10.705,156600.0
2010-06-14 09:40:00,12.27,12.33,12.24,12.28,185800.0,10.6963,10.7486,10.6701,10.705,185800.0
2010-06-14 09:45:00,12.28,12.3,12.28,12.28,140500.0,10.705,10.7224,10.705,10.705,140500.0
2010-06-14 09:50:00,12.29,12.33,12.28,12.28,279400.0,10.7137,10.7486,10.705,10.705,279400.0
2010-06-14 09:55:00,12.3,12.31,12.28,12.31,87800.0,10.7224,10.7312,10.705,10.7312,87800.0
2010-06-14 10:00:00,12.3,12.32,12.29,12.31,70300.0,10.7224,10.7399,10.7137,10.7312,70300.0
2010-06-14 10:05:00,12.31,12.35,12.3,12.33,202800.0,10.7312,10.766,10.7224,10.7486,202800.0
2010-06-14 10:10:00,12.33,12.34,12.32,12.34,21100.0,10.7486,10.7573,10.7399,10.7573,21100.0
2010-06-14 10:15:00,12.33,12.34,12.31,12.34,73200.0,10.7486,10.7573,10.7312,10.7573,73200.0
2010-06-14 10:20:00,12.34,12.39,12.34,12.38,196100.0,10.7573,10.8009,10.7573,10.7922,196100.0
2010-06-14 10:25:00,12.38,12.38,12.33,12.35,117000.0,10.7922,10.7922,10.7486,10.766,117000.0
2010-06-14 10:30:00,12.34,12.35,12.24,12.26,188500.0,10.7573,10.766,10.6701,10.6876,188500.0
2010-06-14 10:35:00,12.26,12.3,12.25,12.3,97600.0,10.6876,10.7224,10.6789,10.7224,97600.0
2010-06-14 10:40:00,12.3,12.3,12.25,12.25,110300.0,10.7224,10.7224,10.6789,10.6789,110300.0
2010-06-14 10:45:00,12.25,12.26,12.24,12.24,50200.0,10.6789,10.6876,10.6701,10.6701,50200.0
2010-06-14 10:50:00,12.25,12.26,12.22,12.23,66500.0,10.6789,10.6876,10.6527,10.6614,66500.0
2010-06-14 10:55:00,12.23,12.25,12.22,12.25,112900.0,10.6614,10.6789,10.6527,10.6789,112900.0
2010-06-14 11:00:00,12.24,12.25,12.24,12.24,36900.0,10.6701,10.6789,10.6701,10.6701,36900.0
2010-06-14 11:05:00,12.25,12.26,12.24,12.26,32100.0,10.6789,10.6876,10.6701,10.6876,32100.0
2010-06-14 11:10:00,12.26,12.27,12.23,12.24,132700.0,10.6876,10.6963,10.6614,10.6701,132700.0
2010-06-14 11:15:00,12.25,12.25,12.23,12.25,62300.0,10.6789,10.6789,10.6614,10.6789,62300.0
2010-06-14 11:20:00,12.25,12.27,12.24,12.26,111600.0,10.6789,10.6963,10.6701,10.6876,111600.0
2010-06-14 11:25:00,12.25,12.26,12.24,12.25,34700.0,10.6789,10.6876,10.6701,10.6789,34700.0
2010-06-14 11:30:00,12.24,12.25,12.24,12.24,8500.0,10.6701,10.6789,10.6701,10.6701,8500.0
2010-06-14 11:35:00,12.25,12.25,12.23,12.23,34300.0,10.6789,10.6789,10.6614,10.6614,34300.0
2010-06-14 11:40:00,12.24,12.27,12.24,12.26,95100.0,10.6701,10.6963,10.6701,10.6876,95100.0
2010-06-14 11:45:00,12.25,12.27,12.24,12.24,68100.0,10.6789,10.6963,10.6701,10.6701,68100.0
2010-06-14 11:50:00,12.25,12.26,12.24,12.25,41300.0,10.6789,10.6876,10.6701,10.6789,41300.0
2010-06-14 11:55:00,12.25,12.26,12.24,12.24,30100.0,10.6789,10.6876,10.6701,10.6701,30100.0
2010-06-14 12:00:00,12.24,12.26,12.23,12.24,83900.0,10.6701,10.6876,10.6614,10.6701,83900.0
2010-06-14 12:05:00,12.24,12.25,12.22,12.24,81200.0,10.6701,10.6789,10.6527,10.6701,81200.0
2010-06-14 12:10:00,12.24,12.25,12.23,12.25,36700.0,10.6701,10.6789,10.6614,10.6789,36700.0
2010-06-14 12:15:00,12.24,12.25,12.22,12.22,26300.0,10.6701,10.6789,10.6527,10.6527,26300.0
2010-06-14 12:20:00,12.22,12.23,12.21,12.21,36400.0,10.6527,10.6614,10.644,10.644,36400.0
2010-06-14 12:25:00,12.21,12.22,12.19,12.2,147400.0,10.644,10.6527,10.6266,10.6353,147400.0
2010-06-14 12:30:00,12.2,12.22,12.2,12.22,33100.0,10.6353,10.6527,10.6353,10.6527,33100.0
2010-06-14 12:35:00,12.22,12.22,12.2,12.2,49100.0,10.6527,10.6527,10.6353,10.6353,49100.0
2010-06-14 12:40:00,12.19,12.2,12.19,12.19,20200.0,10.6266,10.6353,10.6266,10.6266,20200.0
2010-06-14 12:45:00,12.19,12.2,12.16,12.16,72700.0,10.6266,10.6353,10.6004,10.6004,72700.0
2010-06-14 12:50:00,12.17,12.18,12.16,12.18,60000.0,10.6091,10.6178,10.6004,10.6178,60000.0
2010-06-14 12:55:00,12.18,12.18,12.13,12.14,347400.0,10.6178,10.6178,10.5742,10.583,347400.0
2010-06-14 13:00:00,12.14,12.15,12.14,12.15,23600.0,10.583,10.5917,10.583,10.5917,23600.0
2010-06-14 13:05:00,12.15,12.17,12.13,12.13,153100.0,10.5917,10.6091,10.5742,10.5742,153100.0
2010-06-14 13:10:00,12.13,12.15,12.12,12.15,149000.0,10.5742,10.5917,10.5655,10.5917,149000.0
2010-06-14 13:15:00,12.15,12.16,12.13,12.14,58900.0,10.5917,10.6004,10.5742,10.583,58900.0
2010-06-14 13:20:00,12.15,12.16,12.14,12.16,62300.0,10.5917,10.6004,10.583,10.6004,62300.0
2010-06-14 13:25:00,12.15,12.16,12.15,12.15,29400.0,10.5917,10.6004,10.5917,10.5917,29400.0
2010-06-14 13:30:00,12.15,12.16,12.15,12.16,22000.0,10.5917,10.6004,10.5917,10.6004,22000.0
2010-06-14 13:35:00,12.16,12.2,12.15,12.2,88000.0,10.6004,10.6353,10.5917,10.6353,88000.0
2010-06-14 13:40:00,12.2,12.2,12.19,12.2,13400.0,10.6353,10.6353,10.6266,10.6353,13400.0
2010-06-14 13:45:00,12.2,12.2,12.18,12.18,71800.0,10.6353,10.6353,10.6178,10.6178,71800.0
2010-06-14 13:50:00,12.18,12.18,12.14,12.15,164300.0,10.6178,10.6178,10.583,10.5917,164300.0
2010-06-14 13:55:00,12.15,12.15,12.1,12.1,33000.0,10.5917,10.5917,10.5481,10.5481,33000.0
2010-06-14 14:00:00,12.1,12.1,12.06,12.07,163400.0,10.5481,10.5481,10.5132,10.5219,163400.0
2010-06-14 14:05:00,12.07,12.07,12.04,12.06,183400.0,10.5219,10.5219,10.4958,10.5132,183400.0
2010-06-14 14:10:00,12.06,12.08,12.05,12.05,105900.0,10.5132,10.5307,10.5045,10.5045,105900.0
2010-06-14 14:15:00,12.05,12.05,12.03,12.05,61200.0,10.5045,10.5045,10.4871,10.5045,61200.0
2010-06-14 14:20:00,12.04,12.07,12.04,12.07,47300.0,10.4958,10.5219,10.4958,10.5219,47300.0
2010-06-14 14:25:00,12.07,12.13,12.06,12.13,80800.0,10.5219,10.5742,10.5132,10.5742,80800.0
2010-06-14 14:30:00,12.13,12.13,12.06,12.07,186200.0,10.5742,10.5742,10.5132,10.5219,186200.0
2010-06-14 14:35:00,12.07,12.09,12.05,12.07,134400.0,10.5219,10.5394,10.5045,10.5219,134400.0
2010-06-14 14:40:00,12.07,12.08,12.06,12.07,93500.0,10.5219,10.5307,10.5132,10.5219,93500.0
2010-06-14 14:45:00,12.07,12.1,12.06,12.09,89100.0,10.5219,10.5481,10.5132,10.5394,89100.0
2010-06-14 14:50:00,12.09,12.12,12.08,12.12,86600.0,10.5394,10.5655,10.5307,10.5655,86600.0
2010-06-14 14:55:00,12.12,12.13,12.11,12.12,62100.0,10.5655,10.5742,10.5568,10.5655,62100.0
2010-06-14 15:00:00,12.11,12.13,12.08,12.1,92100.0,10.5568,10.5742,10.5307,10.5481,92100.0
2010-06-14 15:05:00,12.1,12.13,12.09,12.13,98000.0,10.5481,10.5742,10.5394,10.5742,98000.0
2010-06-14 15:10:00,12.13,12.13,12.11,12.12,47800.0,10.5742,10.5742,10.5568,10.5655,47800.0
2010-06-14 15:15:00,12.12,12.16,12.11,12.14,62300.0,10.5655,10.6004,10.5568,10.583,62300.0
2010-06-14 15:20:00,12.14,12.15,12.09,12.09,111500.0,10.583,10.5917,10.5394,10.5394,111500.0
2010-06-14 15:25:00,12.09,12.11,12.07,12.07,381400.0,10.5394,10.5568,10.5219,10.5219,381400.0
2010-06-14 15:30:00,12.08,12.08,12.05,12.06,75400.0,10.5307,10.5307,10.5045,10.5132,75400.0
2010-06-14 15:35:00,12.06,12.06,12.04,12.05,60500.0,10.5132,10.5132,10.4958,10.5045,60500.0
2010-06-14 15:40:00,12.04,12.07,12.02,12.06,68400.0,10.4958,10.5219,10.4784,10.5132,68400.0
2010-06-14 15:45:00,12.06,12.08,12.05,12.06,127800.0,10.5132,10.5307,10.5045,10.5132,127800.0
2010-06-14 15:50:00,12.06,12.07,12.01,12.03,180700.0,10.5132,10.5219,10.4696,10.4871,180700.0
2010-06-14 15:55:00,12.03,12.04,12.02,12.02,163200.0,10.4871,10.4958,10.4784,10.4784,163200.0
2010-06-15 09:30:00,12.11,12.21,12.11,12.16,95000.0,10.5568,10.644,10.5568,10.6004,95000.0
2010-06-15 09:35:00,12.16,12.17,12.1,12.13,142200.0,10.6004,10.6091,10.5481,10.5742,142200.0
2010-06-15 09:40:00,12.14,12.16,12.1,12.14,82200.0,10.583,10.6004,10.5481,10.583,82200.0
2010-06-15 09:45:00,12.15,12.16,12.12,12.14,68400.0,10.5917,10.6004,10.5655,10.583,68400.0
2010-06-15 09:50:00,12.14,12.15,12.11,12.13,69600.0,10.583,10.5917,10.5568,10.5742,69600.0
2010-06-15 09:55:00,12.13,12.13,12.09,12.11,147900.0,10.5742,10.5742,10.5394,10.5568,147900.0
2010-06-15 10:00:00,12.11,12.19,12.08,12.19,484900.0,10.5568,10.6266,10.5307,10.6266,484900.0
2010-06-15 10:05:00,12.19,12.24,12.18,12.21,366300.0,10.6266,10.6701,10.6178,10.644,366300.0
2010-06-15 10:10:00,12.21,12.22,12.18,12.19,185400.0,10.644,10.6527,10.6178,10.6266,185400.0
2010-06-15 10:15:00,12.18,12.22,12.18,12.2,91700.0,10.6178,10.6527,10.6178,10.6353,91700.0
2010-06-15 10:20:00,12.2,12.22,12.17,12.17,224300.0,10.6353,10.6527,10.6091,10.6091,224300.0
2010-06-15 10:25:00,12.16,12.21,12.16,12.18,75800.0,10.6004,10.644,10.6004,10.6178,75800.0
2010-06-15 10:30:00,12.18,12.21,12.18,12.2,78600.0,10.6178,10.644,10.6178,10.6353,78600.0
2010-06-15 10:35:00,12.21,12.27,12.21,12.21,217700.0,10.644,10.6963,10.644,10.644,217700.0
2010-06-15 10:40:00,12.21,12.23,12.2,12.22,47500.0,10.644,10.6614,10.6353,10.6527,47500.0
2010-06-15 10:45:00,12.22,12.23,12.2,12.22,69400.0,10.6527,10.6614,10.6353,10.6527,69400.0
2010-06-15 10:50:00,12.22,12.22,12.18,12.19,73700.0,10.6527,10.6527,10.6178,10.6266,73700.0
2010-06-15 10:55:00,12.18,12.2,12.18,12.19,51800.0,10.6178,10.6353,10.6178,10.6266,51800.0
2010-06-15 11:00:00,12.19,12.2,12.15,12.15,94200.0,10.6266,10.6353,10.5917,10.5917,94200.0
2010-06-15 11:05:00,12.15,12.16,12.1,12.1,127400.0,10.5917,10.6004,10.5481,10.5481,127400.0
2010-06-15 11:10:00,12.11,12.11,12.09,12.1,20700.0,10.5568,10.5568,10.5394,10.5481,20700.0
2010-06-15 11:15:00,12.1,12.11,12.09,12.09,53400.0,10.5481,10.5568,10.5394,10.5394,53400.0
2010-06-15 11:20:00,12.09,12.11,12.09,12.1,50200.0,10.5394,10.5568,10.5394,10.5481,50200.0
2010-06-15 11:25:00,12.1,12.11,12.1,12.11,21100.0,10.5481,10.5568,10.5481,10.5568,21100.0
2010-06-15 11:30:00,12.11,12.11,12.1,12.11,10700.0,10.5568,10.5568,10.5481,10.5568,10700.0
2010-06-15 11:35:00,12.11,12.13,12.1,12.11,56100.0,10.5568,10.5742,10.5481,10.5568,56100.0
2010-06-15 11:40:00,12.12,12.16,12.11,12.15,56300.0,10.5655,10.6004,10.5568,10.5917,56300.0
2010-06-15 11:45:00,12.15,12.16,12.15,12.15,11300.0,10.5917,10.6004,10.5917,10.5917,11300.0
2010-06-15 11:50:00,12.16,12.21,12.15,12.21,35700.0,10.6004,10.644,10.5917,10.644,35700.0
2010-06-15 11:55:00,12.21,12.26,12.2,12.22,233000.0,10.644,10.6876,10.6353,10.6527,233000.0
2010-06-15 12:00:00,12.23,12.23,12.2,12.22,120400.0,10.6614,10.6614,10.6353,10.6527,120400.0
2010-06-15 12:05:00,12.23,12.24,12.22,12.23,139900.0,10.6614,10.6701,10.6527,10.6614,139900.0
2010-06-15 12:10:00,12.23,12.24,12.22,12.24,78200.0,10.6614,10.6701,10.6527,10.6701,78200.0
2010-06-15 12:15:00,12.24,12.27,12.23,12.24,86000.0,10.6701,10.6963,10.6614,10.6701,86000.0
2010-06-15 12:20:00,12.25,12.25,12.24,12.24,13800.0,10.6789,10.6789,10.6701,10.6701,13800.0
2010-06-15 12:25:00,12.24,12.25,12.24,12.24,52500.0,10.6701,10.6789,10.6701,10.6701,52500.0
2010-06-15 12:30:00,12.25,12.25,12.24,12.24,48000.0,10.6789,10.6789,10.6701,10.6701,48000.0
2010-06-15 12:35:00,12.25,12.25,12.24,12.24,99300.0,10.6789,10.6789,10.6701,10.6701,99300.0
2010-06-15 12:40:00,12.25,12.25,12.24,12.25,94400.0,10.6789,10.6789,10.6701,10.6789,94400.0
2010-06-15 12:45:00,12.25,12.28,12.23,12.24,200500.0,10.6789,10.705,10.6614,10.6701,200500.0
2010-06-15 12:50:00,12.24,12.25,12.24,12.25,14400.0,10.6701,10.6789,10.6701,10.6789,14400.0
2010-06-15 12:55:00,12.25,12.26,12.24,12.24,62500.0,10.6789,10.6876,10.6701,10.6701,62500.0
2010-06-15 13:00:00,12.25,12.26,12.2,12.21,486400.0,10.6789,10.6876,10.6353,10.644,486400.0
2010-06-15 13:05:00,12.22,12.22,12.2,12.2,22100.0,10.6527,10.6527,10.6353,10.6353,22100.0
2010-06-15 13:10:00,12.2,12.22,12.2,12.22,25400.0,10.6353,10.6527,10.6353,10.6527,25400.0
2010-06-15 13:15:00,12.22,12.26,12.22,12.26,96100.0,10.6527,10.6876,10.6527,10.6876,96100.0
2010-06-15 13:20:00,12.26,12.27,12.24,12.27,71500.0,10.6876,10.6963,10.6701,10.6963,71500.0
2010-06-15 13:25:00,12.27,12.27,12.26,12.27,29500.0,10.6963,10.6963,10.6876,10.6963,29500.0
2010-06-15 13:30:00,12.27,12.27,12.25,12.25,113800.0,10.6963,10.6963,10.6789,10.6789,113800.0
2010-06-15 13:35:00,12.25,12.27,12.24,12.25,179000.0,10.6789,10.6963,10.6701,10.6789,179000.0
2010-06-15 13:40:00,12.25,12.27,12.25,12.27,35300.0,10.6789,10.6963,10.6789,10.6963,35300.0
2010-06-15 13:45:00,12.27,12.29,12.26,12.29,105500.0,10.6963,10.7137,10.6876,10.7137,105500.0
2010-06-15 13:50:00,12.29,12.3,12.27,12.3,130000.0,10.7137,10.7224,10.6963,10.7224,130000.0
2010-06-15 13:55:00,12.3,12.3,12.27,12.28,103100.0,10.7224,10.7224,10.6963,10.705,103100.0
2010-06-15 14:00:00,12.28,12.29,12.28,12.29,32400.0,10.705,10.7137,10.705,10.7137,32400.0
2010-06-15 14:05:00,12.28,12.3,12.28,12.28,105000.0,10.705,10.7224,10.705,10.705,105000.0
2010-06-15 14:10:00,12.29,12.29,12.27,12.28,33700.0,10.7137,10.7137,10.6963,10.705,33700.0
2010-06-15 14:15:00,12.27,12.29,12.27,12.28,46600.0,10.6963,10.7137,10.6963,10.705,46600.0
2010-06-15 14:20:00,12.28,12.29,12.28,12.29,47300.0,10.705,10.7137,10.705,10.7137,47300.0
2010-06-15 14:25:00,12.29,12.29,12.26,12.26,180300.0,10.7137,10.7137,10.6876,10.6876,180300.0
2010-06-15 14:30:00,12.27,12.27,12.23,12.24,96700.0,10.6963,10.6963,10.6614,10.6701,96700.0
2010-06-15 14:35:00,12.24,12.24,12.23,12.23,42800.0,10.6701,10.6701,10.6614,10.6614,42800.0
2010-06-15 14:40:00,12.24,12.24,12.23,12.23,44100.0,10.6701,10.6701,10.6614,10.6614,44100.0
2010-06-15 14:45:00,12.24,12.24,12.22,12.22,52700.0,10.6701,10.6701,10.6527,10.6527,52700.0
2010-06-15 14:50:00,12.22,12.23,12.22,12.22,41200.0,10.6527,10.6614,10.6527,10.6527,41200.0
2010-06-15 14:55:00,12.23,12.23,12.21,12.22,31200.0,10.6614,10.6614,10.644,10.6527,31200.0
2010-06-15 15:00:00,12.22,12.22,12.2,12.2,63700.0,10.6527,10.6527,10.6353,10.6353,63700.0
2010-06-15 15:05:00,12.2,12.25,12.2,12.25,76600.0,10.6353,10.6789,10.6353,10.6789,76600.0
2010-06-15 15:10:00,12.24,12.25,12.24,12.24,42500.0,10.6701,10.6789,10.6701,10.6701,42500.0
2010-06-15 15:15:00,12.24,12.25,12.23,12.24,392900.0,10.6701,10.6789,10.6614,10.6701,392900.0
2010-06-15 15:20:00,12.24,12.26,12.23,12.26,113400.0,10.6701,10.6876,10.6614,10.6876,113400.0
2010-06-15 15:25:00,12.27,12.3,12.26,12.3,64000.0,10.6963,10.7224,10.6876,10.7224,64000.0
2010-06-15 15:30:00,12.3,12.3,12.29,12.29,69500.0,10.7224,10.7224,10.7137,10.7137,69500.0
2010-06-15 15:35:00,12.3,12.34,12.3,12.33,741000.0,10.7224,10.7573,10.7224,10.7486,741000.0
2010-06-15 15:40:00,12.34,12.35,12.33,12.35,88300.0,10.7573,10.766,10.7486,10.766,88300.0
2010-06-15 15:45:00,12.35,12.36,12.34,12.36,122900.0,10.766,10.7747,10.7573,10.7747,122900.0
2010-06-15 15:50:00,12.36,12.36,12.35,12.36,122300.0,10.7747,10.7747,10.766,10.7747,122300.0
2010-06-15 15:55:00,12.36,12.36,12.34,12.34,391200.0,10.7747,10.7747,10.7573,10.7573,391200.0
2010-06-16 09:30:00,12.27,12.34,12.19,12.19,114500.0,10.6963,10.7573,10.6266,10.6266,114500.0
2010-06-16 09:35:00,12.19,12.32,12.19,12.27,149800.0,10.6266,10.7399,10.6266,10.6963,149800.0
2010-06-16 09:40:00,12.28,12.3,12.27,12.29,60200.0,10.705,10.7224,10.6963,10.7137,60200.0
2010-06-16 09:45:00,12.3,12.3,12.28,12.28,49400.0,10.7224,10.7224,10.705,10.705,49400.0
2010-06-16 09:50:00,12.27,12.27,12.22,12.23,69600.0,10.6963,10.6963,10.6527,10.6614,69600.0
2010-06-16 09:55:00,12.23,12.26,12.21,12.25,103500.0,10.6614,10.6876,10.644,10.6789,103500.0
2010-06-16 10:00:00,12.25,12.27,12.25,12.26,53300.0,10.6789,10.6963,10.6789,10.6876,53300.0
2010-06-16 10:05:00,12.26,12.26,12.2,12.21,79700.0,10.6876,10.6876,10.6353,10.644,79700.0
2010-06-16 10:10:00,12.21,12.22,12.17,12.2,257600.0,10.644,10.6527,10.6091,10.6353,257600.0
2010-06-16 10:15:00,12.19,12.21,12.19,12.2,44600.0,10.6266,10.644,10.6266,10.6353,44600.0
2010-06-16 10:20:00,12.21,12.21,12.17,12.18,40700.0,10.644,10.644,10.6091,10.6178,40700.0
2010-06-16 10:25:00,12.17,12.18,12.17,12.18,50700.0,10.6091,10.6178,10.6091,10.6178,50700.0
2010-06-16 10:30:00,12.17,12.18,12.14,12.16,85200.0,10.6091,10.6178,10.583,10.6004,85200.0
2010-06-16 10:35:00,12.15,12.16,12.13,12.13,55100.0,10.5917,10.6004,10.5742,10.5742,55100.0
2010-06-16 10:40:00,12.13,12.14,12.13,12.13,41200.0,10.5742,10.583,10.5742,10.5742,41200.0
2010-06-16 10:45:00,12.13,12.14,12.13,12.14,49300.0,10.5742,10.583,10.5742,10.583,49300.0
2010-06-16 10:50:00,12.13,12.14,12.12,12.13,56800.0,10.5742,10.583,10.5655,10.5742,56800.0
2010-06-16 10:55:00,12.13,12.17,12.13,12.16,70900.0,10.5742,10.6091,10.5742,10.6004,70900.0
2010-06-16 11:00:00,12.16,12.18,12.16,12.18,63700.0,10.6004,10.6178,10.6004,10.6178,63700.0
2010-06-16 11:05:00,12.17,12.22,12.17,12.22,82900.0,10.6091,10.6527,10.6091,10.6527,82900.0
2010-06-16 11:10:00,12.22,12.24,12.21,12.22,204000.0,10.6527,10.6701,10.644,10.6527,204000.0
2010-06-16 11:15:00,12.22,12.27,12.22,12.27,63900.0,10.6527,10.6963,10.6527,10.6963,63900.0
2010-06-16 11:20:00,12.27,12.28,12.25,12.26,65900.0,10.6963,10.705,10.6789,10.6876,65900.0
2010-06-16 11:25:00,12.26,12.28,12.25,12.26,69600.0,10.6876,10.705,10.6789,10.6876,69600.0
2010-06-16 11:30:00,12.26,12.26,12.18,12.18,213200.0,10.6876,10.6876,10.6178,10.6178,213200.0
2010-06-16 11:35:00,12.18,12.23,12.18,12.2,206600.0,10.6178,10.6614,10.6178,10.6353,206600.0
2010-06-16 11:40:00,12.21,12.21,12.2,12.21,22300.0,10.644,10.644,10.6353,10.644,22300.0
2010-06-16 11:45:00,12.21,12.21,12.17,12.17,97900.0,10.644,10.644,10.6091,10.6091,97900.0
2010-06-16 11:50:00,12.17,12.21,12.17,12.21,48100.0,10.6091,10.644,10.6091,10.644,48100.0
2010-06-16 11:55:00,12.21,12.23,12.2,12.22,24200.0,10.644,10.6614,10.6353,10.6527,24200.0
2010-06-16 12:00:00,12.23,12.28,12.22,12.27,80700.0,10.6614,10.705,10.6527,10.6963,80700.0
2010-06-16 12:05:00,12.26,12.27,12.24,12.26,84500.0,10.6876,10.6963,10.6701,10.6876,84500.0
2010-06-16 12:10:00,12.26,12.26,12.21,12.21,92700.0,10.6876,10.6876,10.644,10.644,92700.0
2010-06-16 12:15:00,12.21,12.23,12.21,12.21,39400.0,10.644,10.6614,10.644,10.644,39400.0
2010-06-16 12:20:00,12.2,12.21,12.2,12.21,48000.0,10.6353,10.644,10.6353,10.644,48000.0
2010-06-16 12:25:00,12.21,12.21,12.19,12.19,18500.0,10.644,10.644,10.6266,10.6266,18500.0
2010-06-16 12:30:00,12.19,12.2,12.19,12.19,66900.0,10.6266,10.6353,10.6266,10.6266,66900.0
2010-06-16 12:35:00,12.2,12.2,12.19,12.19,63700.0,10.6353,10.6353,10.6266,10.6266,63700.0
2010-06-16 12:40:00,12.19,12.19,12.17,12.19,66700.0,10.6266,10.6266,10.6091,10.6266,66700.0
2010-06-16 12:45:00,12.19,12.19,12.17,12.18,86900.0,10.6266,10.6266,10.6091,10.6178,86900.0
2010-06-16 12:50:00,12.18,12.19,12.17,12.18,94600.0,10.6178,10.6266,10.6091,10.6178,94600.0
2010-06-16 12:55:00,12.19,12.19,12.15,12.15,65000.0,10.6266,10.6266,10.5917,10.5917,65000.0
2010-06-16 13:00:00,12.15,12.16,12.13,12.15,51800.0,10.5917,10.6004,10.5742,10.5917,51800.0
2010-06-16 13:05:00,12.16,12.16,12.14,12.15,18000.0,10.6004,10.6004,10.583,10.5917,18000.0
2010-06-16 13:10:00,12.15,12.15,12.13,12.14,54900.0,10.5917,10.5917,10.5742,10.583,54900.0
2010-06-16 13:15:00,12.13,12.15,12.13,12.15,33600.0,10.5742,10.5917,10.5742,10.5917,33600.0
2010-06-16 13:20:00,12.15,12.16,12.14,12.15,34500.0,10.5917,10.6004,10.583,10.5917,34500.0
2010-06-16 13:25:00,12.15,12.16,12.15,12.15,20900.0,10.5917,10.6004,10.5917,10.5917,20900.0
2010-06-16 13:30:00,12.15,12.16,12.15,12.15,7700.0,10.5917,10.6004,10.5917,10.5917,7700.0
2010-06-16 13:35:00,12.15,12.16,12.15,12.16,53300.0,10.5917,10.6004,10.5917,10.6004,53300.0
2010-06-16 13:40:00,12.16,12.16,12.13,12.14,43600.0,10.6004,10.6004,10.5742,10.583,43600.0
2010-06-16 13:45:00,12.15,12.17,12.15,12.16,28500.0,10.5917,10.6091,10.5917,10.6004,28500.0
2010-06-16 13:50:00,12.17,12.19,12.17,12.18,17200.0,10.6091,10.6266,10.6091,10.6178,17200.0
2010-06-16 13:55:00,12.18,12.2,12.18,12.19,16000.0,10.6178,10.6353,10.6178,10.6266,16000.0
2010-06-16 14:00:00,12.2,12.22,12.19,12.21,72900.0,10.6353,10.6527,10.6266,10.644,72900.0
2010-06-16 14:05:00,12.21,12.21,12.19,12.19,31000.0,10.644,10.644,10.6266,10.6266,31000.0
2010-06-16 14:10:00,12.2,12.2,12.18,12.18,41300.0,10.6353,10.6353,10.6178,10.6178,41300.0
2010-06-16 14:15:00,12.18,12.19,12.17,12.17,14200.0,10.6178,10.6266,10.6091,10.6091,14200.0
2010-06-16 14:20:00,12.18,12.18,12.17,12.17,23700.0,10.6178,10.6178,10.6091,10.6091,23700.0
2010-06-16 14:25:00,12.18,12.18,12.16,12.16,30000.0,10.6178,10.6178,10.6004,10.6004,30000.0
2010-06-16 14:30:00,12.16,12.18,12.16,12.16,71500.0,10.6004,10.6178,10.6004,10.6004,71500.0
2010-06-16 14:35:00,12.16,12.17,12.15,12.15,14400.0,10.6004,10.6091,10.5917,10.5917,14400.0
2010-06-16 14:40:00,12.15,12.16,12.14,12.15,84600.0,10.5917,10.6004,10.583,10.5917,84600.0
2010-06-16 14:45:00,12.15,12.16,12.14,12.16,15700.0,10.5917,10.6004,10.583,10.6004,15700.0
2010-06-16 14:50:00,12.16,12.16,12.15,12.15,25500.0,10.6004,10.6004,10.5917,10.5917,25500.0
2010-06-16 14:55:00,12.15,12.16,12.12,12.13,38200.0,10.5917,10.6004,10.5655,10.5742,38200.0
2010-06-16 15:00:00,12.12,12.13,12.11,12.11,42900.0,10.5655,10.5742,10.5568,10.5568,42900.0
2010-06-16 15:05:00,12.11,12.13,12.1,12.1,79500.0,10.5568,10.5742,10.5481,10.5481,79500.0
2010-06-16 15:10:00,12.1,12.11,12.1,12.1,47900.0,10.5481,10.5568,10.5481,10.5481,47900.0
2010-06-16 15:15:00,12.1,12.11,12.07,12.08,117500.0,10.5481,10.5568,10.5219,10.5307,117500.0
2010-06-16 15:20:00,12.07,12.08,12.03,12.03,159700.0,10.5219,10.5307,10.4871,10.4871,159700.0
2010-06-16 15:25:00,12.04,12.08,12.03,12.06,61300.0,10.4958,10.5307,10.4871,10.5132,61300.0
2010-06-16 15:30:00,12.05,12.07,12.04,12.07,91300.0,10.5045,10.5219,10.4958,10.5219,91300.0
2010-06-16 15:35:00,12.07,12.1,12.06,12.1,97300.0,10.5219,10.5481,10.5132,10.5481,97300.0
2010-06-16 15:40:00,12.09,12.1,12.07,12.07,76300.0,10.5394,10.5481,10.5219,10.5219,76300.0
2010-06-16 15:45:00,12.07,12.09,12.07,12.09,106800.0,10.5219,10.5394,10.5219,10.5394,106800.0
2010-06-16 15:50:00,12.09,12.09,12.06,12.07,144900.0,10.5394,10.5394,10.5132,10.5219,144900.0
2010-06-16 15:55:00,12.06,12.1,12.06,12.09,263300.0,10.5132,10.5481,10.5132,10.5394,263300.0
2010-06-17 09:30:00,12.1,12.25,12.1,12.22,85800.0,10.5481,10.6789,10.5481,10.6527,85800.0
2010-06-17 09:35:00,12.22,12.25,12.19,12.21,110300.0,10.6527,10.6789,10.6266,10.644,110300.0
2010-06-17 09:40:00,12.21,12.21,12.15,12.16,122800.0,10.644,10.644,10.5917,10.6004,122800.0
2010-06-17 09:45:00,12.15,12.19,12.15,12.16,51100.0,10.5917,10.6266,10.5917,10.6004,51100.0
2010-06-17 09:50:00,12.15,12.17,12.15,12.16,54200.0,10.5917,10.6091,10.5917,10.6004,54200.0
2010-06-17 09:55:00,12.16,12.18,12.16,12.18,34900.0,10.6004,10.6178,10.6004,10.6178,34900.0
2010-06-17 10:00:00,12.18,12.18,12.1,12.11,198300.0,10.6178,10.6178,10.5481,10.5568,198300.0
2010-06-17 10:05:00,12.13,12.14,12.09,12.1,45600.0,10.5742,10.583,10.5394,10.5481,45600.0
2010-06-17 10:10:00,12.09,12.09,12.0,12.02,188100.0,10.5394,10.5394,10.4609,10.4784,188100.0
2010-06-17 10:15:00,12.02,12.02,11.98,11.99,59300.0,10.4784,10.4784,10.4435,10.4522,59300.0
2010-06-17 10:20:00,11.99,12.0,11.97,12.0,117800.0,10.4522,10.4609,10.4348,10.4609,117800.0
2010-06-17 10:25:00,12.0,12.02,11.99,12.01,124900.0,10.4609,10.4784,10.4522,10.4696,124900.0
2010-06-17 10:30:00,12.01,12.03,11.99,12.03,101800.0,10.4696,10.4871,10.4522,10.4871,101800.0
2010-06-17 10:35:00,12.02,12.03,12.01,12.03,125300.0,10.4784,10.4871,10.4696,10.4871,125300.0
2010-06-17 10:40:00,12.02,12.04,12.01,12.04,68500.0,10.4784,10.4958,10.4696,10.4958,68500.0
2010-06-17 10:45:00,12.03,12.04,12.02,12.02,77800.0,10.4871,10.4958,10.4784,10.4784,77800.0
2010-06-17 10:50:00,12.02,12.05,12.02,12.04,91400.0,10.4784,10.5045,10.4784,10.4958,91400.0
2010-06-17 10:55:00,12.05,12.07,12.04,12.05,96700.0,10.5045,10.5219,10.4958,10.5045,96700.0
2010-06-17 11:00:00,12.06,12.06,12.02,12.04,103300.0,10.5132,10.5132,10.4784,10.4958,103300.0
2010-06-17 11:05:00,12.04,12.07,12.04,12.07,37500.0,10.4958,10.5219,10.4958,10.5219,37500.0
2010-06-17 11:10:00,12.06,12.1,12.06,12.1,36200.0,10.5132,10.5481,10.5132,10.5481,36200.0
2010-06-17 11:15:00,12.09,12.1,12.07,12.07,110800.0,10.5394,10.5481,10.5219,10.5219,110800.0
2010-06-17 11:20:00,12.08,12.1,12.08,12.09,45200.0,10.5307,10.5481,10.5307,10.5394,45200.0
2010-06-17 11:25:00,12.09,12.14,12.08,12.13,353400.0,10.5394,10.583,10.5307,10.5742,353400.0
2010-06-17 11:30:00,12.13,12.16,12.13,12.15,82200.0,10.5742,10.6004,10.5742,10.5917,82200.0
2010-06-17 11:35:00,12.16,12.16,12.13,12.14,69600.0,10.6004,10.6004,10.5742,10.583,69600.0
2010-06-17 11:40:00,12.14,12.18,12.14,12.14,84100.0,10.583,10.6178,10.583,10.583,84100.0
2010-06-17 11:45:00,12.14,12.17,12.13,12.16,58700.0,10.583,10.6091,10.5742,10.6004,58700.0
2010-06-17 11:50:00,12.17,12.18,12.16,12.18,40300.0,10.6091,10.6178,10.6004,10.6178,40300.0
2010-06-17 11:55:00,12.19,12.2,12.18,12.18,40100.0,10.6266,10.6353,10.6178,10.6178,40100.0
2010-06-17 12:00:00,12.18,12.18,12.15,12.16,124000.0,10.6178,10.6178,10.5917,10.6004,124000.0
2010-06-17 12:05:00,12.17,12.2,12.16,12.2,121100.0,10.6091,10.6353,10.6004,10.6353,121100.0
2010-06-17 12:10:00,12.2,12.26,12.2,12.26,196500.0,10.6353,10.6876,10.6353,10.6876,196500.0
2010-06-17 12:15:00,12.26,12.28,12.25,12.26,125100.0,10.6876,10.705,10.6789,10.6876,125100.0
2010-06-17 12:20:00,12.26,12.26,12.24,12.26,69700.0,10.6876,10.6876,10.6701,10.6876,69700.0
2010-06-17 12:25:00,12.26,12.29,12.24,12.28,221600.0,10.6876,10.7137,10.6701,10.705,221600.0
2010-06-17 12:30:00,12.28,12.3,12.27,12.29,137900.0,10.705,10.7224,10.6963,10.7137,137900.0
2010-06-17 12:35:00,12.3,12.3,12.29,12.3,29600.0,10.7224,10.7224,10.7137,10.7224,29600.0
2010-06-17 12:40:00,12.3,12.3,12.28,12.29,75800.0,10.7224,10.7224,10.705,10.7137,75800.0
2010-06-17 12:45:00,12.28,12.29,12.27,12.27,66800.0,10.705,10.7137,10.6963,10.6963,66800.0
2010-06-17 12:50:00,12.28,12.33,12.27,12.32,119100.0,10.705,10.7486,10.6963,10.7399,119100.0
2010-06-17 12:55:00,12.31,12.34,12.29,12.33,237500.0,10.7312,10.7573,10.7137,10.7486,237500.0
2010-06-17 13:00:00,12.33,12.34,12.3,12.31,302200.0,10.7486,10.7573,10.7224,10.7312,302200.0
2010-06-17 13:05:00,12.31,12.32,12.31,12.31,31200.0,10.7312,10.7399,10.7312,10.7312,31200.0
2010-06-17 13:10:00,12.31,12.32,12.29,12.31,120600.0,10.7312,10.7399,10.7137,10.7312,120600.0
2010-06-17 13:15:00,12.31,12.33,12.3,12.32,75200.0,10.7312,10.7486,10.7224,10.7399,75200.0
2010-06-17 13:20:00,12.31,12.34,12.31,12.34,174200.0,10.7312,10.7573,10.7312,10.7573,174200.0
2010-06-17 13:25:00,12.34,12.35,12.32,12.33,314900.0,10.7573,10.766,10.7399,10.7486,314900.0
2010-06-17 13:30:00,12.33,12.34,12.32,12.32,16300.0,10.7486,10.7573,10.7399,10.7399,16300.0
2010-06-17 13:35:00,12.32,12.34,12.32,12.33,45100.0,10.7399,10.7573,10.7399,10.7486,45100.0
2010-06-17 13:40:00,12.34,12.34,12.32,12.33,25600.0,10.7573,10.7573,10.7399,10.7486,25600.0
2010-06-17 13:45:00,12.32,12.34,12.32,12.34,35400.0,10.7399,10.7573,10.7399,10.7573,35400.0
2010-06-17 13:50:00,12.34,12.34,12.33,12.34,16400.0,10.7573,10.7573,10.7486,10.7573,16400.0
2010-06-17 13:55:00,12.34,12.35,12.34,12.35,58400.0,10.7573,10.766,10.7573,10.766,58400.0
2010-06-17 14:00:00,12.35,12.36,12.34,12.36,34800.0,10.766,10.7747,10.7573,10.7747,34800.0
2010-06-17 14:05:00,12.36,12.37,12.34,12.35,75800.0,10.7747,10.7835,10.7573,10.766,75800.0
2010-06-17 14:10:00,12.35,12.36,12.34,12.36,36700.0,10.766,10.7747,10.7573,10.7747,36700.0
2010-06-17 14:15:00,12.35,12.35,12.31,12.34,362400.0,10.766,10.766,10.7312,10.7573,362400.0
2010-06-17 14:20:00,12.35,12.36,12.34,12.36,72100.0,10.766,10.7747,10.7573,10.7747,72100.0
2010-06-17 14:25:00,12.36,12.37,12.33,12.33,89700.0,10.7747,10.7835,10.7486,10.7486,89700.0
2010-06-17 14:30:00,12.34,12.36,12.33,12.35,86600.0,10.7573,10.7747,10.7486,10.766,86600.0
2010-06-17 14:35:00,12.35,12.38,12.35,12.37,62200.0,10.766,10.7922,10.766,10.7835,62200.0
2010-06-17 14:40:00,12.38,12.38,12.32,12.32,92500.0,10.7922,10.7922,10.7399,10.7399,92500.0
2010-06-17 14:45:00,12.32,12.34,12.31,12.33,200900.0,10.7399,10.7573,10.7312,10.7486,200900.0
2010-06-17 14:50:00,12.34,12.36,12.33,12.35,117400.0,10.7573,10.7747,10.7486,10.766,117400.0
2010-06-17 14:55:00,12.35,12.37,12.33,12.37,163100.0,10.766,10.7835,10.7486,10.7835,163100.0
2010-06-17 15:00:00,12.36,12.36,12.33,12.34,66600.0,10.7747,10.7747,10.7486,10.7573,66600.0
2010-06-17 15:05:00,12.34,12.35,12.33,12.34,108600.0,10.7573,10.766,10.7486,10.7573,108600.0
2010-06-17 15:10:00,12.35,12.35,12.33,12.33,90900.0,10.766,10.766,10.7486,10.7486,90900.0
2010-06-17 15:15:00,12.33,12.34,12.31,12.31,75500.0,10.7486,10.7573,10.7312,10.7312,75500.0
2010-06-17 15:20:00,12.31,12.32,12.29,12.3,73200.0,10.7312,10.7399,10.7137,10.7224,73200.0
2010-06-17 15:25:00,12.3,12.3,12.26,12.27,119600.0,10.7224,10.7224,10.6876,10.6963,119600.0
2010-06-17 15:30:00,12.27,12.34,12.26,12.32,192700.0,10.6963,10.7573,10.6876,10.7399,192700.0
2010-06-17 15:35:00,12.33,12.33,12.3,12.32,197900.0,10.7486,10.7486,10.7224,10.7399,197900.0
2010-06-17 15:40:00,12.31,12.32,12.3,12.31,147700.0,10.7312,10.7399,10.7224,10.7312,147700.0
2010-06-17 15:45:00,12.31,12.37,12.31,12.36,205800.0,10.7312,10.7835,10.7312,10.7747,205800.0
2010-06-17 15:50:00,12.36,12.38,12.36,12.37,159700.0,10.7747,10.7922,10.7747,10.7835,159700.0
2010-06-17 15:55:00,12.36,12.37,12.35,12.35,250400.0,10.7747,10.7835,10.766,10.766,250400.0
2010-06-18 09:30:00,12.36,12.4,12.31,12.32,1038600.0,10.7747,10.8096,10.7312,10.7399,1038600.0
2010-06-18 09:35:00,12.31,12.37,12.27,12.28,282400.0,10.7312,10.7835,10.6963,10.705,282400.0
2010-06-18 09:40:00,12.29,12.29,12.25,12.28,91700.0,10.7137,10.7137,10.6789,10.705,91700.0
2010-06-18 09:45:00,12.27,12.28,12.23,12.23,86000.0,10.6963,10.705,10.6614,10.6614,86000.0
2010-06-18 09:50:00,12.23,12.24,12.18,12.18,115900.0,10.6614,10.6701,10.6178,10.6178,115900.0
2010-06-18 09:55:00,12.18,12.19,12.16,12.16,97100.0,10.6178,10.6266,10.6004,10.6004,97100.0
2010-06-18 10:00:00,12.16,12.21,12.15,12.21,127900.0,10.6004,10.644,10.5917,10.644,127900.0
2010-06-18 10:05:00,12.21,12.24,12.21,12.23,126400.0,10.644,10.6701,10.644,10.6614,126400.0
2010-06-18 10:10:00,12.23,12.28,12.23,12.26,178800.0,10.6614,10.705,10.6614,10.6876,178800.0
2010-06-18 10:15:00,12.26,12.28,12.25,12.27,56900.0,10.6876,10.705,10.6789,10.6963,56900.0
2010-06-18 10:20:00,12.27,12.3,12.26,12.29,101500.0,10.6963,10.7224,10.6876,10.7137,101500.0
2010-06-18 10:25:00,12.29,12.33,12.28,12.33,69200.0,10.7137,10.7486,10.705,10.7486,69200.0
2010-06-18 10:30:00,12.33,12.34,12.32,12.34,90300.0,10.7486,10.7573,10.7399,10.7573,90300.0
2010-06-18 10:35:00,12.34,12.34,12.29,12.31,94500.0,10.7573,10.7573,10.7137,10.7312,94500.0
2010-06-18 10:40:00,12.32,12.32,12.29,12.3,55500.0,10.7399,10.7399,10.7137,10.7224,55500.0
2010-06-18 10:45:00,12.29,12.29,12.27,12.28,30300.0,10.7137,10.7137,10.6963,10.705,30300.0
2010-06-18 10:50:00,12.27,12.31,12.27,12.3,97100.0,10.6963,10.7312,10.6963,10.7224,97100.0
2010-06-18 10:55:00,12.31,12.32,12.31,12.32,24900.0,10.7312,10.7399,10.7312,10.7399,24900.0
2010-06-18 11:00:00,12.31,12.32,12.29,12.3,92000.0,10.7312,10.7399,10.7137,10.7224,92000.0
2010-06-18 11:05:00,12.3,12.32,12.29,12.31,54700.0,10.7224,10.7399,10.7137,10.7312,54700.0
2010-06-18 11:10:00,12.32,12.32,12.29,12.29,67100.0,10.7399,10.7399,10.7137,10.7137,67100.0
2010-06-18 11:15:00,12.29,12.3,12.26,12.27,113500.0,10.7137,10.7224,10.6876,10.6963,113500.0
2010-06-18 11:20:00,12.27,12.29,12.27,12.27,90000.0,10.6963,10.7137,10.6963,10.6963,90000.0
2010-06-18 11:25:00,12.28,12.28,12.21,12.23,126800.0,10.705,10.705,10.644,10.6614,126800.0
2010-06-18 11:30:00,12.22,12.24,12.22,12.24,44400.0,10.6527,10.6701,10.6527,10.6701,44400.0
2010-06-18 11:35:00,12.24,12.26,12.23,12.26,119600.0,10.6701,10.6876,10.6614,10.6876,119600.0
2010-06-18 11:40:00,12.25,12.25,12.23,12.23,61000.0,10.6789,10.6789,10.6614,10.6614,61000.0
2010-06-18 11:45:00,12.24,12.24,12.23,12.23,48700.0,10.6701,10.6701,10.6614,10.6614,48700.0
2010-06-18 11:50:00,12.24,12.24,12.23,12.23,8600.0,10.6701,10.6701,10.6614,10.6614,8600.0
2010-06-18 11:55:00,12.23,12.24,12.22,12.22,52500.0,10.6614,10.6701,10.6527,10.6527,52500.0
2010-06-18 12:00:00,12.22,12.25,12.22,12.24,50000.0,10.6527,10.6789,10.6527,10.6701,50000.0
2010-06-18 12:05:00,12.24,12.26,12.24,12.26,21800.0,10.6701,10.6876,10.6701,10.6876,21800.0
2010-06-18 12:10:00,12.26,12.26,12.25,12.25,8100.0,10.6876,10.6876,10.6789,10.6789,8100.0
2010-06-18 12:15:00,12.25,12.26,12.25,12.25,6400.0,10.6789,10.6876,10.6789,10.6789,6400.0
2010-06-18 12:20:00,12.26,12.26,12.21,12.22,63500.0,10.6876,10.6876,10.644,10.6527,63500.0
2010-06-18 12:25:00,12.21,12.22,12.21,12.21,9800.0,10.644,10.6527,10.644,10.644,9800.0
2010-06-18 12:30:00,12.22,12.22,12.19,12.2,63800.0,10.6527,10.6527,10.6266,10.6353,63800.0
2010-06-18 12:35:00,12.2,12.21,12.18,12.18,24500.0,10.6353,10.644,10.6178,10.6178,24500.0
2010-06-18 12:40:00,12.19,12.19,12.18,12.18,11300.0,10.6266,10.6266,10.6178,10.6178,11300.0
2010-06-18 12:45:00,12.19,12.19,12.18,12.18,15500.0,10.6266,10.6266,10.6178,10.6178,15500.0
2010-06-18 12:50:00,12.19,12.21,12.18,12.21,173000.0,10.6266,10.644,10.6178,10.644,173000.0
2010-06-18 12:55:00,12.21,12.21,12.17,12.18,46900.0,10.644,10.644,10.6091,10.6178,46900.0
2010-06-18 13:00:00,12.17,12.19,12.16,12.19,66400.0,10.6091,10.6266,10.6004,10.6266,66400.0
2010-06-18 13:05:00,12.19,12.2,12.16,12.16,96100.0,10.6266,10.6353,10.6004,10.6004,96100.0
2010-06-18 13:10:00,12.16,12.18,12.16,12.16,56200.0,10.6004,10.6178,10.6004,10.6004,56200.0
2010-06-18 13:15:00,12.16,12.17,12.14,12.14,100700.0,10.6004,10.6091,10.583,10.583,100700.0
2010-06-18 13:20:00,12.14,12.19,12.13,12.17,231600.0,10.583,10.6266,10.5742,10.6091,231600.0
2010-06-18 13:25:00,12.17,12.18,12.16,12.16,48600.0,10.6091,10.6178,10.6004,10.6004,48600.0
2010-06-18 13:30:00,12.16,12.17,12.15,12.17,40000.0,10.6004,10.6091,10.5917,10.6091,40000.0
2010-06-18 13:35:00,12.16,12.19,12.16,12.19,88900.0,10.6004,10.6266,10.6004,10.6266,88900.0
2010-06-18 13:40:00,12.18,12.21,12.18,12.19,57600.0,10.6178,10.644,10.6178,10.6266,57600.0
2010-06-18 13:45:00,12.2,12.21,12.17,12.18,70400.0,10.6353,10.644,10.6091,10.6178,70400.0
2010-06-18 13:50:00,12.18,12.19,12.18,12.19,14100.0,10.6178,10.6266,10.6178,10.6266,14100.0
2010-06-18 13:55:00,12.18,12.21,12.18,12.21,23100.0,10.6178,10.644,10.6178,10.644,23100.0
2010-06-18 14:00:00,12.2,12.21,12.2,12.2,17300.0,10.6353,10.644,10.6353,10.6353,17300.0
2010-06-18 14:05:00,12.2,12.21,12.19,12.19,40600.0,10.6353,10.644,10.6266,10.6266,40600.0
2010-06-18 14:10:00,12.19,12.22,12.19,12.22,42700.0,10.6266,10.6527,10.6266,10.6527,42700.0
2010-06-18 14:15:00,12.22,12.23,12.21,12.22,17000.0,10.6527,10.6614,10.644,10.6527,17000.0
2010-06-18 14:20:00,12.23,12.23,12.22,12.23,8200.0,10.6614,10.6614,10.6527,10.6614,8200.0
2010-06-18 14:25:00,12.23,12.25,12.22,12.25,35100.0,10.6614,10.6789,10.6527,10.6789,35100.0
2010-06-18 14:30:00,12.25,12.25,12.23,12.23,45900.0,10.6789,10.6789,10.6614,10.6614,45900.0
2010-06-18 14:35:00,12.23,12.24,12.21,12.24,66700.0,10.6614,10.6701,10.644,10.6701,66700.0
2010-06-18 14:40:00,12.24,12.25,12.23,12.25,31500.0,10.6701,10.6789,10.6614,10.6789,31500.0
2010-06-18 14:45:00,12.24,12.26,12.24,12.25,82600.0,10.6701,10.6876,10.6701,10.6789,82600.0
2010-06-18 14:50:00,12.24,12.25,12.23,12.24,34300.0,10.6701,10.6789,10.6614,10.6701,34300.0
2010-06-18 14:55:00,12.24,12.25,12.23,12.24,30000.0,10.6701,10.6789,10.6614,10.6701,30000.0
2010-06-18 15:00:00,12.24,12.24,12.21,12.23,56700.0,10.6701,10.6701,10.644,10.6614,56700.0
2010-06-18 15:05:00,12.23,12.24,12.21,12.21,51800.0,10.6614,10.6701,10.644,10.644,51800.0
2010-06-18 15:10:00,12.21,12.21,12.2,12.2,29200.0,10.644,10.644,10.6353,10.6353,29200.0
2010-06-18 15:15:00,12.2,12.24,12.2,12.21,199300.0,10.6353,10.6701,10.6353,10.644,199300.0
2010-06-18 15:20:00,12.2,12.23,12.2,12.23,107400.0,10.6353,10.6614,10.6353,10.6614,107400.0
2010-06-18 15:25:00,12.22,12.24,12.22,12.24,34300.0,10.6527,10.6701,10.6527,10.6701,34300.0
2010-06-18 15:30:00,12.24,12.25,12.22,12.22,67900.0,10.6701,10.6789,10.6527,10.6527,67900.0
2010-06-18 15:35:00,12.22,12.24,12.22,12.24,85900.0,10.6527,10.6701,10.6527,10.6701,85900.0
2010-06-18 15:40:00,12.24,12.24,12.23,12.24,42500.0,10.6701,10.6701,10.6614,10.6701,42500.0
2010-06-18 15:45:00,12.24,12.26,12.24,12.26,96100.0,10.6701,10.6876,10.6701,10.6876,96100.0
2010-06-18 15:50:00,12.26,12.27,12.25,12.26,124600.0,10.6876,10.6963,10.6789,10.6876,124600.0
2010-06-18 15:55:00,12.26,12.27,12.25,12.26,153000.0,10.6876,10.6963,10.6789,10.6876,153000.0
2010-06-21 09:30:00,12.37,12.45,12.36,12.37,68600.0,10.7835,10.8532,10.7747,10.7835,68600.0
2010-06-21 09:35:00,12.37,12.39,12.32,12.34,54800.0,10.7835,10.8009,10.7399,10.7573,54800.0
2010-06-21 09:40:00,12.34,12.35,12.3,12.31,104000.0,10.7573,10.766,10.7224,10.7312,104000.0
2010-06-21 09:45:00,12.31,12.34,12.29,12.33,92600.0,10.7312,10.7573,10.7137,10.7486,92600.0
2010-06-21 09:50:00,12.34,12.39,12.34,12.37,86500.0,10.7573,10.8009,10.7573,10.7835,86500.0
2010-06-21 09:55:00,12.37,12.38,12.35,12.35,69400.0,10.7835,10.7922,10.766,10.766,69400.0
2010-06-21 10:00:00,12.36,12.36,12.35,12.35,37800.0,10.7747,10.7747,10.766,10.766,37800.0
2010-06-21 10:05:00,12.36,12.39,12.35,12.38,169100.0,10.7747,10.8009,10.766,10.7922,169100.0
2010-06-21 10:10:00,12.38,12.39,12.35,12.35,76500.0,10.7922,10.8009,10.766,10.766,76500.0
2010-06-21 10:15:00,12.36,12.36,12.33,12.33,89100.0,10.7747,10.7747,10.7486,10.7486,89100.0
2010-06-21 10:20:00,12.32,12.34,12.32,12.34,60500.0,10.7399,10.7573,10.7399,10.7573,60500.0
2010-06-21 10:25:00,12.34,12.35,12.33,12.35,99800.0,10.7573,10.766,10.7486,10.766,99800.0
2010-06-21 10:30:00,12.34,12.35,12.34,12.34,51300.0,10.7573,10.766,10.7573,10.7573,51300.0
2010-06-21 10:35:00,12.35,12.35,12.33,12.33,113300.0,10.766,10.766,10.7486,10.7486,113300.0
2010-06-21 10:40:00,12.33,12.34,12.32,12.32,34700.0,10.7486,10.7573,10.7399,10.7399,34700.0
2010-06-21 10:45:00,12.33,12.34,12.32,12.34,54800.0,10.7486,10.7573,10.7399,10.7573,54800.0
2010-06-21 10:50:00,12.33,12.34,12.29,12.31,88800.0,10.7486,10.7573,10.7137,10.7312,88800.0
2010-06-21 10:55:00,12.32,12.34,12.31,12.34,52200.0,10.7399,10.7573,10.7312,10.7573,52200.0
2010-06-21 11:00:00,12.33,12.34,12.32,12.34,117600.0,10.7486,10.7573,10.7399,10.7573,117600.0
2010-06-21 11:05:00,12.34,12.35,12.33,12.34,38900.0,10.7573,10.766,10.7486,10.7573,38900.0
2010-06-21 11:10:00,12.35,12.35,12.34,12.35,38800.0,10.766,10.766,10.7573,10.766,38800.0
2010-06-21 11:15:00,12.34,12.35,12.34,12.35,39300.0,10.7573,10.766,10.7573,10.766,39300.0
2010-06-21 11:20:00,12.34,12.37,12.34,12.37,72900.0,10.7573,10.7835,10.7573,10.7835,72900.0
2010-06-21 11:25:00,12.37,12.39,12.36,12.38,266800.0,10.7835,10.8009,10.7747,10.7922,266800.0
2010-06-21 11:30:00,12.38,12.39,12.38,12.38,8200.0,10.7922,10.8009,10.7922,10.7922,8200.0
2010-06-21 11:35:00,12.38,12.39,12.38,12.38,20600.0,10.7922,10.8009,10.7922,10.7922,20600.0
2010-06-21 11:40:00,12.39,12.4,12.38,12.38,45300.0,10.8009,10.8096,10.7922,10.7922,45300.0
2010-06-21 11:45:00,12.38,12.39,12.36,12.36,32300.0,10.7922,10.8009,10.7747,10.7747,32300.0
2010-06-21 11:50:00,12.36,12.36,12.34,12.35,43100.0,10.7747,10.7747,10.7573,10.766,43100.0
2010-06-21 11:55:00,12.35,12.37,12.35,12.36,97100.0,10.766,10.7835,10.766,10.7747,97100.0
2010-06-21 12:00:00,12.36,12.36,12.35,12.36,25200.0,10.7747,10.7747,10.766,10.7747,25200.0
2010-06-21 12:05:00,12.35,12.35,12.33,12.34,70700.0,10.766,10.766,10.7486,10.7573,70700.0
2010-06-21 12:10:00,12.34,12.34,12.33,12.34,14200.0,10.7573,10.7573,10.7486,10.7573,14200.0
2010-06-21 12:15:00,12.34,12.35,12.34,12.34,42500.0,10.7573,10.766,10.7573,10.7573,42500.0
2010-06-21 12:20:00,12.33,12.34,12.33,12.33,24500.0,10.7486,10.7573,10.7486,10.7486,24500.0
2010-06-21 12:25:00,12.33,12.34,12.3,12.3,40600.0,10.7486,10.7573,10.7224,10.7224,40600.0
2010-06-21 12:30:00,12.3,12.31,12.3,12.3,19500.0,10.7224,10.7312,10.7224,10.7224,19500.0
2010-06-21 12:35:00,12.3,12.31,12.3,12.3,22100.0,10.7224,10.7312,10.7224,10.7224,22100.0
2010-06-21 12:40:00,12.31,12.31,12.3,12.31,43600.0,10.7312,10.7312,10.7224,10.7312,43600.0
2010-06-21 12:45:00,12.31,12.34,12.3,12.34,71900.0,10.7312,10.7573,10.7224,10.7573,71900.0
2010-06-21 12:50:00,12.34,12.34,12.32,12.32,26900.0,10.7573,10.7573,10.7399,10.7399,26900.0
2010-06-21 12:55:00,12.32,12.34,12.32,12.33,28100.0,10.7399,10.7573,10.7399,10.7486,28100.0
2010-06-21 13:00:00,12.34,12.35,12.33,12.35,32700.0,10.7573,10.766,10.7486,10.766,32700.0
2010-06-21 13:05:00,12.35,12.35,12.34,12.34,83100.0,10.766,10.766,10.7573,10.7573,83100.0
2010-06-21 13:10:00,12.34,12.35,12.34,12.34,24200.0,10.7573,10.766,10.7573,10.7573,24200.0
2010-06-21 13:15:00,12.34,12.35,12.34,12.35,15400.0,10.7573,10.766,10.7573,10.766,15400.0
2010-06-21 13:20:00,12.34,12.35,12.31,12.32,235500.0,10.7573,10.766,10.7312,10.7399,235500.0
2010-06-21 13:25:00,12.33,12.34,12.32,12.34,20700.0,10.7486,10.7573,10.7399,10.7573,20700.0
2010-06-21 13:30:00,12.33,12.34,12.32,12.32,28200.0,10.7486,10.7573,10.7399,10.7399,28200.0
2010-06-21 13:35:00,12.33,12.33,12.31,12.31,43600.0,10.7486,10.7486,10.7312,10.7312,43600.0
2010-06-21 13:40:00,12.31,12.32,12.29,12.3,81400.0,10.7312,10.7399,10.7137,10.7224,81400.0
2010-06-21 13:45:00,12.3,12.31,12.28,12.3,69800.0,10.7224,10.7312,10.705,10.7224,69800.0
2010-06-21 13:50:00,12.31,12.34,12.31,12.34,57300.0,10.7312,10.7573,10.7312,10.7573,57300.0
2010-06-21 13:55:00,12.34,12.34,12.32,12.32,44700.0,10.7573,10.7573,10.7399,10.7399,44700.0
2010-06-21 14:00:00,12.32,12.32,12.3,12.3,31900.0,10.7399,10.7399,10.7224,10.7224,31900.0
2010-06-21 14:05:00,12.31,12.31,12.29,12.3,52000.0,10.7312,10.7312,10.7137,10.7224,52000.0
2010-06-21 14:10:00,12.29,12.31,12.28,12.3,59300.0,10.7137,10.7312,10.705,10.7224,59300.0
2010-06-21 14:15:00,12.31,12.31,12.3,12.3,27700.0,10.7312,10.7312,10.7224,10.7224,27700.0
2010-06-21 14:20:00,12.31,12.31,12.3,12.31,29500.0,10.7312,10.7312,10.7224,10.7312,29500.0
2010-06-21 14:25:00,12.3,12.31,12.27,12.27,67900.0,10.7224,10.7312,10.6963,10.6963,67900.0
2010-06-21 14:30:00,12.28,12.28,12.25,12.27,266200.0,10.705,10.705,10.6789,10.6963,266200.0
2010-06-21 14:35:00,12.27,12.29,12.27,12.29,27500.0,10.6963,10.7137,10.6963,10.7137,27500.0
2010-06-21 14:40:00,12.29,12.3,12.28,12.28,61100.0,10.7137,10.7224,10.705,10.705,61100.0
2010-06-21 14:45:00,12.28,12.29,12.23,12.23,45900.0,10.705,10.7137,10.6614,10.6614,45900.0
2010-06-21 14:50:00,12.23,12.24,12.21,12.23,65800.0,10.6614,10.6701,10.644,10.6614,65800.0
2010-06-21 14:55:00,12.22,12.23,12.22,12.22,24000.0,10.6527,10.6614,10.6527,10.6527,24000.0
2010-06-21 15:00:00,12.22,12.24,12.22,12.24,90000.0,10.6527,10.6701,10.6527,10.6701,90000.0
2010-06-21 15:05:00,12.23,12.24,12.22,12.22,72900.0,10.6614,10.6701,10.6527,10.6527,72900.0
2010-06-21 15:10:00,12.22,12.23,12.15,12.15,107900.0,10.6527,10.6614,10.5917,10.5917,107900.0
2010-06-21 15:15:00,12.15,12.17,12.12,12.12,105300.0,10.5917,10.6091,10.5655,10.5655,105300.0
2010-06-21 15:20:00,12.12,12.13,12.12,12.12,91700.0,10.5655,10.5742,10.5655,10.5655,91700.0
2010-06-21 15:25:00,12.12,12.18,12.12,12.18,287000.0,10.5655,10.6178,10.5655,10.6178,287000.0
2010-06-21 15:30:00,12.18,12.18,12.15,12.18,99600.0,10.6178,10.6178,10.5917,10.6178,99600.0
2010-06-21 15:35:00,12.18,12.18,12.14,12.14,139000.0,10.6178,10.6178,10.583,10.583,139000.0
2010-06-21 15:40:00,12.14,12.15,12.11,12.11,186700.0,10.583,10.5917,10.5568,10.5568,186700.0
2010-06-21 15:45:00,12.12,12.15,12.11,12.15,275400.0,10.5655,10.5917,10.5568,10.5917,275400.0
2010-06-21 15:50:00,12.15,12.21,12.14,12.19,534000.0,10.5917,10.644,10.583,10.6266,534000.0
2010-06-21 15:55:00,12.19,12.2,12.18,12.2,290300.0,10.6266,10.6353,10.6178,10.6353,290300.0
2010-06-22 09:30:00,12.19,12.28,12.19,12.28,60000.0,10.6266,10.705,10.6266,10.705,60000.0
2010-06-22 09:35:00,12.28,12.32,12.25,12.26,78100.0,10.705,10.7399,10.6789,10.6876,78100.0
2010-06-22 09:40:00,12.26,12.27,12.16,12.2,140500.0,10.6876,10.6963,10.6004,10.6353,140500.0
2010-06-22 09:45:00,12.21,12.26,12.2,12.25,97400.0,10.644,10.6876,10.6353,10.6789,97400.0
2010-06-22 09:50:00,12.25,12.25,12.24,12.25,35000.0,10.6789,10.6789,10.6701,10.6789,35000.0
2010-06-22 09:55:00,12.25,12.25,12.17,12.17,182900.0,10.6789,10.6789,10.6091,10.6091,182900.0
2010-06-22 10:00:00,12.18,12.18,12.13,12.14,106000.0,10.6178,10.6178,10.5742,10.583,106000.0
2010-06-22 10:05:00,12.13,12.15,12.11,12.15,145200.0,10.5742,10.5917,10.5568,10.5917,145200.0
2010-06-22 10:10:00,12.15,12.18,12.14,12.16,115000.0,10.5917,10.6178,10.583,10.6004,115000.0
2010-06-22 10:15:00,12.16,12.17,12.11,12.12,79700.0,10.6004,10.6091,10.5568,10.5655,79700.0
2010-06-22 10:20:00,12.11,12.11,12.05,12.05,90000.0,10.5568,10.5568,10.5045,10.5045,90000.0
2010-06-22 10:25:00,12.05,12.08,12.05,12.07,90800.0,10.5045,10.5307,10.5045,10.5219,90800.0
2010-06-22 10:30:00,12.07,12.07,12.03,12.03,103800.0,10.5219,10.5219,10.4871,10.4871,103800.0
2010-06-22 10:35:00,12.03,12.07,12.02,12.07,62200.0,10.4871,10.5219,10.4784,10.5219,62200.0
2010-06-22 10:40:00,12.06,12.1,12.06,12.09,126900.0,10.5132,10.5481,10.5132,10.5394,126900.0
2010-06-22 10:45:00,12.08,12.11,12.08,12.09,99300.0,10.5307,10.5568,10.5307,10.5394,99300.0
2010-06-22 10:50:00,12.08,12.15,12.08,12.15,80000.0,10.5307,10.5917,10.5307,10.5917,80000.0
2010-06-22 10:55:00,12.15,12.19,12.15,12.19,72200.0,10.5917,10.6266,10.5917,10.6266,72200.0
2010-06-22 11:00:00,12.19,12.2,12.16,12.19,175500.0,10.6266,10.6353,10.6004,10.6266,175500.0
2010-06-22 11:05:00,12.18,12.19,12.14,12.15,209100.0,10.6178,10.6266,10.583,10.5917,209100.0
2010-06-22 11:10:00,12.16,12.16,12.15,12.16,21300.0,10.6004,10.6004,10.5917,10.6004,21300.0
2010-06-22 11:15:00,12.15,12.16,12.1,12.15,111300.0,10.5917,10.6004,10.5481,10.5917,111300.0
2010-06-22 11:20:00,12.14,12.17,12.14,12.17,49000.0,10.583,10.6091,10.583,10.6091,49000.0
2010-06-22 11:25:00,12.17,12.17,12.16,12.17,24500.0,10.6091,10.6091,10.6004,10.6091,24500.0
2010-06-22 11:30:00,12.17,12.19,12.15,12.19,92200.0,10.6091,10.6266,10.5917,10.6266,92200.0
2010-06-22 11:35:00,12.19,12.23,12.18,12.23,92000.0,10.6266,10.6614,10.6178,10.6614,92000.0
2010-06-22 11:40:00,12.23,12.25,12.21,12.23,365000.0,10.6614,10.6789,10.644,10.6614,365000.0
2010-06-22 11:45:00,12.23,12.26,12.23,12.24,62200.0,10.6614,10.6876,10.6614,10.6701,62200.0
2010-06-22 11:50:00,12.25,12.28,12.24,12.27,50100.0,10.6789,10.705,10.6701,10.6963,50100.0
2010-06-22 11:55:00,12.27,12.27,12.22,12.24,56700.0,10.6963,10.6963,10.6527,10.6701,56700.0
2010-06-22 12:00:00,12.24,12.24,12.22,12.22,24100.0,10.6701,10.6701,10.6527,10.6527,24100.0
2010-06-22 12:05:00,12.22,12.23,12.2,12.2,71300.0,10.6527,10.6614,10.6353,10.6353,71300.0
2010-06-22 12:10:00,12.2,12.21,12.18,12.18,33300.0,10.6353,10.644,10.6178,10.6178,33300.0
2010-06-22 12:15:00,12.18,12.18,12.16,12.17,24400.0,10.6178,10.6178,10.6004,10.6091,24400.0
2010-06-22 12:20:00,12.17,12.17,12.16,12.16,8800.0,10.6091,10.6091,10.6004,10.6004,8800.0
2010-06-22 12:25:00,12.16,12.17,12.13,12.13,36700.0,10.6004,10.6091,10.5742,10.5742,36700.0
2010-06-22 12:30:00,12.13,12.14,12.11,12.11,48100.0,10.5742,10.583,10.5568,10.5568,48100.0
2010-06-22 12:35:00,12.11,12.12,12.09,12.1,42300.0,10.5568,10.5655,10.5394,10.5481,42300.0
2010-06-22 12:40:00,12.11,12.11,12.1,12.1,13700.0,10.5568,10.5568,10.5481,10.5481,13700.0
2010-06-22 12:45:00,12.1,12.11,12.1,12.11,7300.0,10.5481,10.5568,10.5481,10.5568,7300.0
2010-06-22 12:50:00,12.1,12.11,12.1,12.1,8400.0,10.5481,10.5568,10.5481,10.5481,8400.0
2010-06-22 12:55:00,12.1,12.11,12.09,12.11,58900.0,10.5481,10.5568,10.5394,10.5568,58900.0
2010-06-22 13:00:00,12.11,12.14,12.08,12.14,126800.0,10.5568,10.583,10.5307,10.583,126800.0
2010-06-22 13:05:00,12.14,12.14,12.12,12.14,22200.0,10.583,10.583,10.5655,10.583,22200.0
2010-06-22 13:10:00,12.14,12.14,12.12,12.12,22200.0,10.583,10.583,10.5655,10.5655,22200.0
2010-06-22 13:15:00,12.12,12.13,12.1,12.1,27900.0,10.5655,10.5742,10.5481,10.5481,27900.0
2010-06-22 13:20:00,12.1,12.11,12.08,12.09,36900.0,10.5481,10.5568,10.5307,10.5394,36900.0
2010-06-22 13:25:00,12.09,12.09,12.06,12.06,28800.0,10.5394,10.5394,10.5132,10.5132,28800.0
2010-06-22 13:30:00,12.06,12.07,12.05,12.05,19600.0,10.5132,10.5219,10.5045,10.5045,19600.0
2010-06-22 13:35:00,12.06,12.08,12.05,12.08,42700.0,10.5132,10.5307,10.5045,10.5307,42700.0
2010-06-22 13:40:00,12.08,12.11,12.07,12.11,39200.0,10.5307,10.5568,10.5219,10.5568,39200.0
2010-06-22 13:45:00,12.11,12.11,12.1,12.1,8200.0,10.5568,10.5568,10.5481,10.5481,8200.0
2010-06-22 13:50:00,12.11,12.11,12.07,12.08,25400.0,10.5568,10.5568,10.5219,10.5307,25400.0
2010-06-22 13:55:00,12.08,12.08,12.07,12.07,8600.0,10.5307,10.5307,10.5219,10.5219,8600.0
2010-06-22 14:00:00,12.07,12.08,12.05,12.05,27700.0,10.5219,10.5307,10.5045,10.5045,27700.0
2010-06-22 14:05:00,12.05,12.06,12.03,12.04,34400.0,10.5045,10.5132,10.4871,10.4958,34400.0
2010-06-22 14:10:00,12.03,12.07,12.03,12.03,245000.0,10.4871,10.5219,10.4871,10.4871,245000.0
2010-06-22 14:15:00,12.04,12.04,12.03,12.03,7800.0,10.4958,10.4958,10.4871,10.4871,7800.0
2010-06-22 14:20:00,12.04,12.04,12.01,12.02,51700.0,10.4958,10.4958,10.4696,10.4784,51700.0
2010-06-22 14:25:00,12.01,12.02,12.01,12.01,9200.0,10.4696,10.4784,10.4696,10.4696,9200.0
2010-06-22 14:30:00,12.01,12.02,12.0,12.0,36300.0,10.4696,10.4784,10.4609,10.4609,36300.0
2010-06-22 14:35:00,12.01,12.02,12.0,12.0,21000.0,10.4696,10.4784,10.4609,10.4609,21000.0
2010-06-22 14:40:00,12.0,12.01,11.95,11.95,96400.0,10.4609,10.4696,10.4173,10.4173,96400.0
2010-06-22 14:45:00,11.95,11.95,11.92,11.92,63100.0,10.4173,10.4173,10.3912,10.3912,63100.0
2010-06-22 14:50:00,11.92,11.93,11.91,11.93,89900.0,10.3912,10.3999,10.3825,10.3999,89900.0
2010-06-22 14:55:00,11.93,11.94,11.91,11.94,70900.0,10.3999,10.4086,10.3825,10.4086,70900.0
2010-06-22 15:00:00,11.94,11.94,11.92,11.92,38700.0,10.4086,10.4086,10.3912,10.3912,38700.0
2010-06-22 15:05:00,11.92,11.93,11.9,11.9,90900.0,10.3912,10.3999,10.3737,10.3737,90900.0
2010-06-22 15:10:00,11.9,11.92,11.88,11.91,128400.0,10.3737,10.3912,10.3563,10.3825,128400.0
2010-06-22 15:15:00,11.91,11.94,11.9,11.93,70700.0,10.3825,10.4086,10.3737,10.3999,70700.0
2010-06-22 15:20:00,11.93,11.93,11.88,11.88,56500.0,10.3999,10.3999,10.3563,10.3563,56500.0
2010-06-22 15:25:00,11.88,11.91,11.88,11.9,92100.0,10.3563,10.3825,10.3563,10.3737,92100.0
2010-06-22 15:30:00,11.9,11.9,11.85,11.88,158700.0,10.3737,10.3737,10.3302,10.3563,158700.0
2010-06-22 15:35:00,11.87,11.89,11.86,11.89,101100.0,10.3476,10.365,10.3389,10.365,101100.0
2010-06-22 15:40:00,11.88,11.89,11.87,11.87,96500.0,10.3563,10.365,10.3476,10.3476,96500.0
2010-06-22 15:45:00,11.87,11.89,11.87,11.87,79100.0,10.3476,10.365,10.3476,10.3476,79100.0
2010-06-22 15:50:00,11.87,11.88,11.87,11.87,104700.0,10.3476,10.3563,10.3476,10.3476,104700.0
2010-06-22 15:55:00,11.88,11.88,11.86,11.88,188600.0,10.3563,10.3563,10.3389,10.3563,188600.0
2010-06-23 09:30:00,11.87,11.95,11.85,11.85,101800.0,10.3476,10.4173,10.3302,10.3302,101800.0
2010-06-23 09:35:00,11.87,11.98,11.87,11.92,105200.0,10.3476,10.4435,10.3476,10.3912,105200.0
2010-06-23 09:40:00,11.91,11.96,11.86,11.87,90300.0,10.3825,10.4261,10.3389,10.3476,90300.0
2010-06-23 09:45:00,11.86,11.9,11.86,11.89,35000.0,10.3389,10.3737,10.3389,10.365,35000.0
2010-06-23 09:50:00,11.89,11.89,11.85,11.87,60800.0,10.365,10.365,10.3302,10.3476,60800.0
2010-06-23 09:55:00,11.87,11.88,11.85,11.88,28800.0,10.3476,10.3563,10.3302,10.3563,28800.0
2010-06-23 10:00:00,11.88,11.88,11.78,11.79,106500.0,10.3563,10.3563,10.2691,10.2779,106500.0
2010-06-23 10:05:00,11.79,11.8,11.7,11.73,74400.0,10.2779,10.2866,10.1994,10.2255,74400.0
2010-06-23 10:10:00,11.73,11.74,11.72,11.73,94300.0,10.2255,10.2343,10.2168,10.2255,94300.0
2010-06-23 10:15:00,11.73,11.73,11.69,11.72,44000.0,10.2255,10.2255,10.1907,10.2168,44000.0
2010-06-23 10:20:00,11.71,11.74,11.7,11.72,170100.0,10.2081,10.2343,10.1994,10.2168,170100.0
2010-06-23 10:25:00,11.71,11.72,11.65,11.65,37200.0,10.2081,10.2168,10.1558,10.1558,37200.0
2010-06-23 10:30:00,11.66,11.7,11.65,11.7,58800.0,10.1645,10.1994,10.1558,10.1994,58800.0
2010-06-23 10:35:00,11.69,11.73,11.69,11.71,42100.0,10.1907,10.2255,10.1907,10.2081,42100.0
2010-06-23 10:40:00,11.72,11.75,11.68,11.75,117000.0,10.2168,10.243,10.182,10.243,117000.0
2010-06-23 10:45:00,11.75,11.77,11.75,11.77,34100.0,10.243,10.2604,10.243,10.2604,34100.0
2010-06-23 10:50:00,11.78,11.83,11.77,11.83,96500.0,10.2691,10.3127,10.2604,10.3127,96500.0
2010-06-23 10:55:00,11.83,11.87,11.82,11.86,186800.0,10.3127,10.3476,10.304,10.3389,186800.0
2010-06-23 11:00:00,11.86,11.87,11.85,11.85,33700.0,10.3389,10.3476,10.3302,10.3302,33700.0
2010-06-23 11:05:00,11.85,11.86,11.85,11.85,8500.0,10.3302,10.3389,10.3302,10.3302,8500.0
2010-06-23 11:10:00,11.85,11.86,11.81,11.82,101900.0,10.3302,10.3389,10.2953,10.304,101900.0
2010-06-23 11:15:00,11.82,11.83,11.81,11.83,46800.0,10.304,10.3127,10.2953,10.3127,46800.0
2010-06-23 11:20:00,11.82,11.87,11.82,11.86,52700.0,10.304,10.3476,10.304,10.3389,52700.0
2010-06-23 11:25:00,11.85,11.86,11.84,11.84,31100.0,10.3302,10.3389,10.3214,10.3214,31100.0
2010-06-23 11:30:00,11.84,11.85,11.82,11.82,63200.0,10.3214,10.3302,10.304,10.304,63200.0
2010-06-23 11:35:00,11.82,11.84,11.8,11.84,107600.0,10.304,10.3214,10.2866,10.3214,107600.0
2010-06-23 11:40:00,11.84,11.86,11.83,11.83,67600.0,10.3214,10.3389,10.3127,10.3127,67600.0
2010-06-23 11:45:00,11.83,11.84,11.81,11.81,20700.0,10.3127,10.3214,10.2953,10.2953,20700.0
2010-06-23 11:50:00,11.81,11.81,11.79,11.79,37000.0,10.2953,10.2953,10.2779,10.2779,37000.0
2010-06-23 11:55:00,11.8,11.83,11.78,11.82,108200.0,10.2866,10.3127,10.2691,10.304,108200.0
2010-06-23 12:00:00,11.82,11.84,11.82,11.83,24700.0,10.304,10.3214,10.304,10.3127,24700.0
2010-06-23 12:05:00,11.83,11.86,11.83,11.86,43800.0,10.3127,10.3389,10.3127,10.3389,43800.0
2010-06-23 12:10:00,11.86,11.86,11.83,11.83,54600.0,10.3389,10.3389,10.3127,10.3127,54600.0
2010-06-23 12:15:00,11.82,11.86,11.82,11.86,40100.0,10.304,10.3389,10.304,10.3389,40100.0
2010-06-23 12:20:00,11.86,11.87,11.85,11.85,26200.0,10.3389,10.3476,10.3302,10.3302,26200.0
2010-06-23 12:25:00,11.85,11.86,11.84,11.85,30900.0,10.3302,10.3389,10.3214,10.3302,30900.0
2010-06-23 12:30:00,11.85,11.85,11.84,11.84,5100.0,10.3302,10.3302,10.3214,10.3214,5100.0
2010-06-23 12:35:00,11.84,11.89,11.84,11.86,172400.0,10.3214,10.365,10.3214,10.3389,172400.0
2010-06-23 12:40:00,11.87,11.87,11.85,11.85,11200.0,10.3476,10.3476,10.3302,10.3302,11200.0
2010-06-23 12:45:00,11.85,11.89,11.85,11.88,55200.0,10.3302,10.365,10.3302,10.3563,55200.0
2010-06-23 12:50:00,11.87,11.89,11.87,11.87,25900.0,10.3476,10.365,10.3476,10.3476,25900.0
2010-06-23 12:55:00,11.87,11.87,11.85,11.85,33400.0,10.3476,10.3476,10.3302,10.3302,33400.0
2010-06-23 13:00:00,11.85,11.88,11.85,11.86,51900.0,10.3302,10.3563,10.3302,10.3389,51900.0
2010-06-23 13:05:00,11.86,11.86,11.83,11.86,37000.0,10.3389,10.3389,10.3127,10.3389,37000.0
2010-06-23 13:10:00,11.85,11.87,11.85,11.85,18900.0,10.3302,10.3476,10.3302,10.3302,18900.0
2010-06-23 13:15:00,11.85,11.85,11.83,11.83,39800.0,10.3302,10.3302,10.3127,10.3127,39800.0
2010-06-23 13:20:00,11.84,11.84,11.83,11.83,3400.0,10.3214,10.3214,10.3127,10.3127,3400.0
2010-06-23 13:25:00,11.83,11.85,11.83,11.85,27800.0,10.3127,10.3302,10.3127,10.3302,27800.0
2010-06-23 13:30:00,11.86,11.86,11.85,11.86,3800.0,10.3389,10.3389,10.3302,10.3389,3800.0
2010-06-23 13:35:00,11.85,11.87,11.85,11.86,22200.0,10.3302,10.3476,10.3302,10.3389,22200.0
2010-06-23 13:40:00,11.87,11.87,11.86,11.87,17500.0,10.3476,10.3476,10.3389,10.3476,17500.0
2010-06-23 13:45:00,11.87,11.87,11.84,11.85,53200.0,10.3476,10.3476,10.3214,10.3302,53200.0
2010-06-23 13:50:00,11.86,11.88,11.86,11.87,19100.0,10.3389,10.3563,10.3389,10.3476,19100.0
2010-06-23 13:55:00,11.88,11.89,11.87,11.89,23300.0,10.3563,10.365,10.3476,10.365,23300.0
2010-06-23 14:00:00,11.89,11.9,11.88,11.9,26200.0,10.365,10.3737,10.3563,10.3737,26200.0
2010-06-23 14:05:00,11.9,11.9,11.88,11.88,15300.0,10.3737,10.3737,10.3563,10.3563,15300.0
2010-06-23 14:10:00,11.89,11.89,11.86,11.87,28200.0,10.365,10.365,10.3389,10.3476,28200.0
2010-06-23 14:15:00,11.87,11.87,11.82,11.87,64800.0,10.3476,10.3476,10.304,10.3476,64800.0
2010-06-23 14:20:00,11.86,11.86,11.82,11.83,68000.0,10.3389,10.3389,10.304,10.3127,68000.0
2010-06-23 14:25:00,11.82,11.86,11.81,11.86,131100.0,10.304,10.3389,10.2953,10.3389,131100.0
2010-06-23 14:30:00,11.87,11.95,11.87,11.93,95900.0,10.3476,10.4173,10.3476,10.3999,95900.0
2010-06-23 14:35:00,11.92,11.93,11.89,11.9,52700.0,10.3912,10.3999,10.365,10.3737,52700.0
2010-06-23 14:40:00,11.91,11.91,11.87,11.88,46400.0,10.3825,10.3825,10.3476,10.3563,46400.0
2010-06-23 14:45:00,11.87,11.88,11.83,11.85,97900.0,10.3476,10.3563,10.3127,10.3302,97900.0
2010-06-23 14:50:00,11.84,11.87,11.83,11.86,57600.0,10.3214,10.3476,10.3127,10.3389,57600.0
2010-06-23 14:55:00,11.85,11.86,11.81,11.82,82400.0,10.3302,10.3389,10.2953,10.304,82400.0
2010-06-23 15:00:00,11.82,11.87,11.82,11.83,111200.0,10.304,10.3476,10.304,10.3127,111200.0
2010-06-23 15:05:00,11.82,11.82,11.79,11.82,116700.0,10.304,10.304,10.2779,10.304,116700.0
2010-06-23 15:10:00,11.81,11.85,11.81,11.83,199400.0,10.2953,10.3302,10.2953,10.3127,199400.0
2010-06-23 15:15:00,11.83,11.86,11.82,11.85,134800.0,10.3127,10.3389,10.304,10.3302,134800.0
2010-06-23 15:20:00,11.85,11.87,11.83,11.87,118800.0,10.3302,10.3476,10.3127,10.3476,118800.0
2010-06-23 15:25:00,11.87,11.89,11.86,11.88,54600.0,10.3476,10.365,10.3389,10.3563,54600.0
2010-06-23 15:30:00,11.88,11.88,11.83,11.84,43600.0,10.3563,10.3563,10.3127,10.3214,43600.0
2010-06-23 15:35:00,11.83,11.86,11.83,11.86,104400.0,10.3127,10.3389,10.3127,10.3389,104400.0
2010-06-23 15:40:00,11.86,11.88,11.84,11.86,122700.0,10.3389,10.3563,10.3214,10.3389,122700.0
2010-06-23 15:45:00,11.87,11.88,11.85,11.85,128000.0,10.3476,10.3563,10.3302,10.3302,128000.0
2010-06-23 15:50:00,11.86,11.87,11.84,11.85,139600.0,10.3389,10.3476,10.3214,10.3302,139600.0
2010-06-23 15:55:00,11.86,11.86,11.83,11.84,144700.0,10.3389,10.3389,10.3127,10.3214,144700.0
2010-06-24 09:30:00,11.79,11.84,11.72,11.84,59600.0,10.2779,10.3214,10.2168,10.3214,59600.0
2010-06-24 09:35:00,11.84,11.84,11.78,11.79,51700.0,10.3214,10.3214,10.2691,10.2779,51700.0
2010-06-24 09:40:00,11.78,11.81,11.77,11.78,44700.0,10.2691,10.2953,10.2604,10.2691,44700.0
2010-06-24 09:45:00,11.77,11.78,11.71,11.72,103300.0,10.2604,10.2691,10.2081,10.2168,103300.0
2010-06-24 09:50:00,11.72,11.72,11.67,11.7,42900.0,10.2168,10.2168,10.1732,10.1994,42900.0
2010-06-24 09:55:00,11.69,11.7,11.65,11.68,60200.0,10.1907,10.1994,10.1558,10.182,60200.0
2010-06-24 10:00:00,11.68,11.77,11.67,11.77,98000.0,10.182,10.2604,10.1732,10.2604,98000.0
2010-06-24 10:05:00,11.77,11.84,11.75,11.84,178600.0,10.2604,10.3214,10.243,10.3214,178600.0
2010-06-24 10:10:00,11.84,11.84,11.81,11.82,161300.0,10.3214,10.3214,10.2953,10.304,161300.0
2010-06-24 10:15:00,11.82,11.87,11.81,11.87,204300.0,10.304,10.3476,10.2953,10.3476,204300.0
2010-06-24 10:20:00,11.86,11.94,11.86,11.9,200800.0,10.3389,10.4086,10.3389,10.3737,200800.0
2010-06-24 10:25:00,11.91,11.95,11.9,11.9,79000.0,10.3825,10.4173,10.3737,10.3737,79000.0
2010-06-24 10:30:00,11.91,11.91,11.86,11.86,34100.0,10.3825,10.3825,10.3389,10.3389,34100.0
2010-06-24 10:35:00,11.86,11.86,11.84,11.85,25200.0,10.3389,10.3389,10.3214,10.3302,25200.0
2010-06-24 10:40:00,11.85,11.85,11.8,11.8,59700.0,10.3302,10.3302,10.2866,10.2866,59700.0
2010-06-24 10:45:00,11.81,11.83,11.78,11.82,36400.0,10.2953,10.3127,10.2691,10.304,36400.0
2010-06-24 10:50:00,11.83,11.84,11.78,11.79,60200.0,10.3127,10.3214,10.2691,10.2779,60200.0
2010-06-24 10:55:00,11.79,11.81,11.78,11.81,57400.0,10.2779,10.2953,10.2691,10.2953,57400.0
2010-06-24 11:00:00,11.8,11.81,11.77,11.79,35900.0,10.2866,10.2953,10.2604,10.2779,35900.0
2010-06-24 11:05:00,11.79,11.8,11.73,11.73,53100.0,10.2779,10.2866,10.2255,10.2255,53100.0
2010-06-24 11:10:00,11.73,11.74,11.72,11.72,31700.0,10.2255,10.2343,10.2168,10.2168,31700.0
2010-06-24 11:15:00,11.72,11.76,11.72,11.74,52800.0,10.2168,10.2517,10.2168,10.2343,52800.0
2010-06-24 11:20:00,11.74,11.76,11.72,11.76,78400.0,10.2343,10.2517,10.2168,10.2517,78400.0
2010-06-24 11:25:00,11.76,11.79,11.75,11.79,110700.0,10.2517,10.2779,10.243,10.2779,110700.0
2010-06-24 11:30:00,11.78,11.79,11.77,11.77,46500.0,10.2691,10.2779,10.2604,10.2604,46500.0
2010-06-24 11:35:00,11.77,11.78,11.76,11.78,30200.0,10.2604,10.2691,10.2517,10.2691,30200.0
2010-06-24 11:40:00,11.77,11.78,11.76,11.77,46900.0,10.2604,10.2691,10.2517,10.2604,46900.0
2010-06-24 11:45:00,11.76,11.77,11.76,11.76,20600.0,10.2517,10.2604,10.2517,10.2517,20600.0
2010-06-24 11:50:00,11.76,11.77,11.75,11.76,29100.0,10.2517,10.2604,10.243,10.2517,29100.0
2010-06-24 11:55:00,11.75,11.79,11.75,11.77,63900.0,10.243,10.2779,10.243,10.2604,63900.0
2010-06-24 12:00:00,11.77,11.83,11.77,11.81,62700.0,10.2604,10.3127,10.2604,10.2953,62700.0
2010-06-24 12:05:00,11.81,11.82,11.79,11.8,16000.0,10.2953,10.304,10.2779,10.2866,16000.0
2010-06-24 12:10:00,11.8,11.81,11.79,11.81,25200.0,10.2866,10.2953,10.2779,10.2953,25200.0
2010-06-24 12:15:00,11.8,11.81,11.8,11.81,4800.0,10.2866,10.2953,10.2866,10.2953,4800.0
2010-06-24 12:20:00,11.81,11.81,11.8,11.81,5700.0,10.2953,10.2953,10.2866,10.2953,5700.0
2010-06-24 12:25:00,11.8,11.81,11.79,11.8,24800.0,10.2866,10.2953,10.2779,10.2866,24800.0
2010-06-24 12:30:00,11.8,11.82,11.79,11.81,27200.0,10.2866,10.304,10.2779,10.2953,27200.0
2010-06-24 12:35:00,11.81,11.82,11.77,11.79,323600.0,10.2953,10.304,10.2604,10.2779,323600.0
2010-06-24 12:40:00,11.8,11.8,11.77,11.78,31800.0,10.2866,10.2866,10.2604,10.2691,31800.0
2010-06-24 12:45:00,11.77,11.79,11.76,11.78,37400.0,10.2604,10.2779,10.2517,10.2691,37400.0
2010-06-24 12:50:00,11.79,11.81,11.79,11.81,20100.0,10.2779,10.2953,10.2779,10.2953,20100.0
2010-06-24 12:55:00,11.8,11.81,11.8,11.81,7400.0,10.2866,10.2953,10.2866,10.2953,7400.0
2010-06-24 13:00:00,11.81,11.82,11.79,11.81,34300.0,10.2953,10.304,10.2779,10.2953,34300.0
2010-06-24 13:05:00,11.82,11.82,11.8,11.81,19700.0,10.304,10.304,10.2866,10.2953,19700.0
2010-06-24 13:10:00,11.81,11.85,11.81,11.85,22400.0,10.2953,10.3302,10.2953,10.3302,22400.0
2010-06-24 13:15:00,11.85,11.88,11.85,11.87,34800.0,10.3302,10.3563,10.3302,10.3476,34800.0
2010-06-24 13:20:00,11.88,11.89,11.87,11.89,31100.0,10.3563,10.365,10.3476,10.365,31100.0
2010-06-24 13:25:00,11.88,11.89,11.86,11.87,39700.0,10.3563,10.365,10.3389,10.3476,39700.0
2010-06-24 13:30:00,11.86,11.89,11.86,11.88,44800.0,10.3389,10.365,10.3389,10.3563,44800.0
2010-06-24 13:35:00,11.89,11.9,11.88,11.89,40800.0,10.365,10.3737,10.3563,10.365,40800.0
2010-06-24 13:40:00,11.89,11.9,11.84,11.85,80200.0,10.365,10.3737,10.3214,10.3302,80200.0
2010-06-24 13:45:00,11.85,11.87,11.84,11.87,55600.0,10.3302,10.3476,10.3214,10.3476,55600.0
2010-06-24 13:50:00,11.87,11.89,11.86,11.88,63900.0,10.3476,10.365,10.3389,10.3563,63900.0
2010-06-24 13:55:00,11.88,11.91,11.87,11.9,272000.0,10.3563,10.3825,10.3476,10.3737,272000.0
2010-06-24 14:00:00,11.89,11.9,11.86,11.87,22700.0,10.365,10.3737,10.3389,10.3476,22700.0
2010-06-24 14:05:00,11.87,11.88,11.85,11.85,28800.0,10.3476,10.3563,10.3302,10.3302,28800.0
2010-06-24 14:10:00,11.85,11.85,11.82,11.83,23600.0,10.3302,10.3302,10.304,10.3127,23600.0
2010-06-24 14:15:00,11.84,11.84,11.81,11.82,29800.0,10.3214,10.3214,10.2953,10.304,29800.0
2010-06-24 14:20:00,11.82,11.82,11.8,11.81,13000.0,10.304,10.304,10.2866,10.2953,13000.0
2010-06-24 14:25:00,11.81,11.83,11.81,11.83,37000.0,10.2953,10.3127,10.2953,10.3127,37000.0
2010-06-24 14:30:00,11.82,11.82,11.78,11.79,37700.0,10.304,10.304,10.2691,10.2779,37700.0
2010-06-24 14:35:00,11.79,11.8,11.76,11.76,34000.0,10.2779,10.2866,10.2517,10.2517,34000.0
2010-06-24 14:40:00,11.77,11.77,11.76,11.77,21500.0,10.2604,10.2604,10.2517,10.2604,21500.0
2010-06-24 14:45:00,11.77,11.77,11.72,11.73,63400.0,10.2604,10.2604,10.2168,10.2255,63400.0
2010-06-24 14:50:00,11.73,11.73,11.71,11.72,45700.0,10.2255,10.2255,10.2081,10.2168,45700.0
2010-06-24 14:55:00,11.72,11.73,11.69,11.73,121200.0,10.2168,10.2255,10.1907,10.2255,121200.0
2010-06-24 15:00:00,11.73,11.77,11.72,11.76,127300.0,10.2255,10.2604,10.2168,10.2517,127300.0
2010-06-24 15:05:00,11.76,11.77,11.72,11.72,60700.0,10.2517,10.2604,10.2168,10.2168,60700.0
2010-06-24 15:10:00,11.73,11.74,11.68,11.69,132800.0,10.2255,10.2343,10.182,10.1907,132800.0
2010-06-24 15:15:00,11.7,11.71,11.65,11.65,163400.0,10.1994,10.2081,10.1558,10.1558,163400.0
2010-06-24 15:20:00,11.66,11.7,11.66,11.68,145200.0,10.1645,10.1994,10.1645,10.182,145200.0
2010-06-24 15:25:00,11.67,11.74,11.66,11.73,130400.0,10.1732,10.2343,10.1645,10.2255,130400.0
2010-06-24 15:30:00,11.73,11.73,11.69,11.71,131600.0,10.2255,10.2255,10.1907,10.2081,131600.0
2010-06-24 15:35:00,11.71,11.72,11.69,11.7,173000.0,10.2081,10.2168,10.1907,10.1994,173000.0
2010-06-24 15:40:00,11.71,11.71,11.68,11.7,153200.0,10.2081,10.2081,10.182,10.1994,153200.0
2010-06-24 15:45:00,11.7,11.72,11.69,11.72,211000.0,10.1994,10.2168,10.1907,10.2168,211000.0
2010-06-24 15:50:00,11.71,11.72,11.68,11.69,132800.0,10.2081,10.2168,10.182,10.1907,132800.0
2010-06-24 15:55:00,11.69,11.7,11.66,11.68,280200.0,10.1907,10.1994,10.1645,10.182,280200.0
2010-06-25 09:30:00,11.7,11.72,11.66,11.68,54900.0,10.1994,10.2168,10.1645,10.182,54900.0
2010-06-25 09:35:00,11.68,11.69,11.59,11.65,49100.0,10.182,10.1907,10.1035,10.1558,49100.0
2010-06-25 09:40:00,11.65,11.69,11.64,11.64,51200.0,10.1558,10.1907,10.1471,10.1471,51200.0
2010-06-25 09:45:00,11.64,11.65,11.6,11.62,25500.0,10.1471,10.1558,10.1122,10.1297,25500.0
2010-06-25 09:50:00,11.62,11.62,11.58,11.6,38900.0,10.1297,10.1297,10.0948,10.1122,38900.0
2010-06-25 09:55:00,11.61,11.68,11.61,11.67,84800.0,10.1209,10.182,10.1209,10.1732,84800.0
2010-06-25 10:00:00,11.68,11.74,11.67,11.74,59800.0,10.182,10.2343,10.1732,10.2343,59800.0
2010-06-25 10:05:00,11.73,11.73,11.65,11.68,68500.0,10.2255,10.2255,10.1558,10.182,68500.0
2010-06-25 10:10:00,11.68,11.68,11.62,11.63,46700.0,10.182,10.182,10.1297,10.1384,46700.0
2010-06-25 10:15:00,11.63,11.63,11.59,11.6,218900.0,10.1384,10.1384,10.1035,10.1122,218900.0
2010-06-25 10:20:00,11.6,11.61,11.55,11.55,51000.0,10.1122,10.1209,10.0686,10.0686,51000.0
2010-06-25 10:25:00,11.55,11.59,11.54,11.59,53000.0,10.0686,10.1035,10.0599,10.1035,53000.0
2010-06-25 10:30:00,11.59,11.59,11.55,11.57,51600.0,10.1035,10.1035,10.0686,10.0861,51600.0
2010-06-25 10:35:00,11.57,11.57,11.53,11.54,43200.0,10.0861,10.0861,10.0512,10.0599,43200.0
2010-06-25 10:40:00,11.54,11.55,11.54,11.54,18600.0,10.0599,10.0686,10.0599,10.0599,18600.0
2010-06-25 10:45:00,11.54,11.55,11.52,11.52,36900.0,10.0599,10.0686,10.0425,10.0425,36900.0
2010-06-25 10:50:00,11.52,11.56,11.49,11.49,111900.0,10.0425,10.0774,10.0163,10.0163,111900.0
2010-06-25 10:55:00,11.49,11.53,11.48,11.52,34300.0,10.0163,10.0512,10.0076,10.0425,34300.0
2010-06-25 11:00:00,11.52,11.55,11.52,11.55,33600.0,10.0425,10.0686,10.0425,10.0686,33600.0
2010-06-25 11:05:00,11.55,11.57,11.55,11.56,25100.0,10.0686,10.0861,10.0686,10.0774,25100.0
2010-06-25 11:10:00,11.57,11.57,11.55,11.56,27700.0,10.0861,10.0861,10.0686,10.0774,27700.0
2010-06-25 11:15:00,11.56,11.58,11.55,11.57,48500.0,10.0774,10.0948,10.0686,10.0861,48500.0
2010-06-25 11:20:00,11.57,11.59,11.55,11.57,48300.0,10.0861,10.1035,10.0686,10.0861,48300.0
2010-06-25 11:25:00,11.57,11.59,11.56,11.59,136800.0,10.0861,10.1035,10.0774,10.1035,136800.0
2010-06-25 11:30:00,11.59,11.6,11.58,11.59,30700.0,10.1035,10.1122,10.0948,10.1035,30700.0
2010-06-25 11:35:00,11.59,11.59,11.54,11.54,58500.0,10.1035,10.1035,10.0599,10.0599,58500.0
2010-06-25 11:40:00,11.55,11.56,11.53,11.54,34600.0,10.0686,10.0774,10.0512,10.0599,34600.0
2010-06-25 11:45:00,11.53,11.55,11.53,11.55,30400.0,10.0512,10.0686,10.0512,10.0686,30400.0
2010-06-25 11:50:00,11.55,11.58,11.55,11.58,40800.0,10.0686,10.0948,10.0686,10.0948,40800.0
2010-06-25 11:55:00,11.57,11.58,11.55,11.55,28000.0,10.0861,10.0948,10.0686,10.0686,28000.0
2010-06-25 12:00:00,11.55,11.56,11.52,11.52,69400.0,10.0686,10.0774,10.0425,10.0425,69400.0
2010-06-25 12:05:00,11.52,11.55,11.52,11.54,30900.0,10.0425,10.0686,10.0425,10.0599,30900.0
2010-06-25 12:10:00,11.54,11.56,11.52,11.52,45300.0,10.0599,10.0774,10.0425,10.0425,45300.0
2010-06-25 12:15:00,11.53,11.53,11.52,11.53,17200.0,10.0512,10.0512,10.0425,10.0512,17200.0
2010-06-25 12:20:00,11.53,11.57,11.52,11.56,58100.0,10.0512,10.0861,10.0425,10.0774,58100.0
2010-06-25 12:25:00,11.56,11.57,11.55,11.56,25900.0,10.0774,10.0861,10.0686,10.0774,25900.0
2010-06-25 12:30:00,11.56,11.59,11.56,11.59,57100.0,10.0774,10.1035,10.0774,10.1035,57100.0
2010-06-25 12:35:00,11.58,11.6,11.58,11.58,55200.0,10.0948,10.1122,10.0948,10.0948,55200.0
2010-06-25 12:40:00,11.59,11.59,11.57,11.57,19800.0,10.1035,10.1035,10.0861,10.0861,19800.0
2010-06-25 12:45:00,11.57,11.58,11.57,11.57,25600.0,10.0861,10.0948,10.0861,10.0861,25600.0
2010-06-25 12:50:00,11.57,11.57,11.54,11.54,38300.0,10.0861,10.0861,10.0599,10.0599,38300.0
2010-06-25 12:55:00,11.54,11.56,11.54,11.55,42200.0,10.0599,10.0774,10.0599,10.0686,42200.0
2010-06-25 13:00:00,11.56,11.56,11.55,11.56,22300.0,10.0774,10.0774,10.0686,10.0774,22300.0
2010-06-25 13:05:00,11.55,11.59,11.55,11.59,44500.0,10.0686,10.1035,10.0686,10.1035,44500.0
2010-06-25 13:10:00,11.59,11.6,11.57,11.57,45900.0,10.1035,10.1122,10.0861,10.0861,45900.0
2010-06-25 13:15:00,11.57,11.6,11.57,11.6,25500.0,10.0861,10.1122,10.0861,10.1122,25500.0
2010-06-25 13:20:00,11.59,11.61,11.59,11.6,13200.0,10.1035,10.1209,10.1035,10.1122,13200.0
2010-06-25 13:25:00,11.61,11.63,11.59,11.63,53400.0,10.1209,10.1384,10.1035,10.1384,53400.0
2010-06-25 13:30:00,11.63,11.63,11.62,11.63,15700.0,10.1384,10.1384,10.1297,10.1384,15700.0
2010-06-25 13:35:00,11.63,11.64,11.6,11.6,65300.0,10.1384,10.1471,10.1122,10.1122,65300.0
2010-06-25 13:40:00,11.6,11.61,11.6,11.6,13700.0,10.1122,10.1209,10.1122,10.1122,13700.0
2010-06-25 13:45:00,11.6,11.61,11.58,11.6,49500.0,10.1122,10.1209,10.0948,10.1122,49500.0
2010-06-25 13:50:00,11.59,11.59,11.58,11.59,10300.0,10.1035,10.1035,10.0948,10.1035,10300.0
2010-06-25 13:55:00,11.59,11.61,11.58,11.61,42300.0,10.1035,10.1209,10.0948,10.1209,42300.0
2010-06-25 14:00:00,11.6,11.6,11.59,11.6,58100.0,10.1122,10.1122,10.1035,10.1122,58100.0
2010-06-25 14:05:00,11.6,11.6,11.58,11.59,70700.0,10.1122,10.1122,10.0948,10.1035,70700.0
2010-06-25 14:10:00,11.59,11.63,11.58,11.63,53500.0,10.1035,10.1384,10.0948,10.1384,53500.0
2010-06-25 14:15:00,11.64,11.64,11.63,11.64,20600.0,10.1471,10.1471,10.1384,10.1471,20600.0
2010-06-25 14:20:00,11.64,11.66,11.64,11.64,31700.0,10.1471,10.1645,10.1471,10.1471,31700.0
2010-06-25 14:25:00,11.64,11.65,11.62,11.63,29500.0,10.1471,10.1558,10.1297,10.1384,29500.0
2010-06-25 14:30:00,11.63,11.63,11.61,11.62,43000.0,10.1384,10.1384,10.1209,10.1297,43000.0
2010-06-25 14:35:00,11.63,11.64,11.6,11.63,239200.0,10.1384,10.1471,10.1122,10.1384,239200.0
2010-06-25 14:40:00,11.64,11.66,11.63,11.66,32500.0,10.1471,10.1645,10.1384,10.1645,32500.0
2010-06-25 14:45:00,11.66,11.66,11.64,11.66,77400.0,10.1645,10.1645,10.1471,10.1645,77400.0
2010-06-25 14:50:00,11.67,11.67,11.66,11.66,43800.0,10.1732,10.1732,10.1645,10.1645,43800.0
2010-06-25 14:55:00,11.67,11.67,11.64,11.64,32500.0,10.1732,10.1732,10.1471,10.1471,32500.0
2010-06-25 15:00:00,11.65,11.65,11.63,11.63,32600.0,10.1558,10.1558,10.1384,10.1384,32600.0
2010-06-25 15:05:00,11.63,11.64,11.63,11.63,16900.0,10.1384,10.1471,10.1384,10.1384,16900.0
2010-06-25 15:10:00,11.64,11.64,11.63,11.64,20600.0,10.1471,10.1471,10.1384,10.1471,20600.0
2010-06-25 15:15:00,11.63,11.64,11.61,11.61,114200.0,10.1384,10.1471,10.1209,10.1209,114200.0
2010-06-25 15:20:00,11.62,11.69,11.61,11.65,353700.0,10.1297,10.1907,10.1209,10.1558,353700.0
2010-06-25 15:25:00,11.65,11.66,11.65,11.65,32200.0,10.1558,10.1645,10.1558,10.1558,32200.0
2010-06-25 15:30:00,11.65,11.7,11.64,11.7,120300.0,10.1558,10.1994,10.1471,10.1994,120300.0
2010-06-25 15:35:00,11.7,11.71,11.69,11.7,75000.0,10.1994,10.2081,10.1907,10.1994,75000.0
2010-06-25 15:40:00,11.7,11.71,11.67,11.67,214300.0,10.1994,10.2081,10.1732,10.1732,214300.0
2010-06-25 15:45:00,11.67,11.67,11.6,11.6,330000.0,10.1732,10.1732,10.1122,10.1122,330000.0
2010-06-25 15:50:00,11.6,11.62,11.57,11.61,259300.0,10.1122,10.1297,10.0861,10.1209,259300.0
2010-06-25 15:55:00,11.62,11.66,11.61,11.66,404200.0,10.1297,10.1645,10.1209,10.1645,404200.0
2010-06-28 09:30:00,11.58,11.69,11.58,11.64,55200.0,10.0948,10.1907,10.0948,10.1471,55200.0
2010-06-28 09:35:00,11.63,11.71,11.61,11.71,132300.0,10.1384,10.2081,10.1209,10.2081,132300.0
2010-06-28 09:40:00,11.71,11.73,11.68,11.72,76800.0,10.2081,10.2255,10.182,10.2168,76800.0
2010-06-28 09:45:00,11.71,11.72,11.63,11.64,64700.0,10.2081,10.2168,10.1384,10.1471,64700.0
2010-06-28 09:50:00,11.64,11.64,11.6,11.6,62400.0,10.1471,10.1471,10.1122,10.1122,62400.0
2010-06-28 09:55:00,11.59,11.6,11.54,11.57,51800.0,10.1035,10.1122,10.0599,10.0861,51800.0
2010-06-28 10:00:00,11.57,11.58,11.55,11.56,66400.0,10.0861,10.0948,10.0686,10.0774,66400.0
2010-06-28 10:05:00,11.56,11.57,11.51,11.54,118500.0,10.0774,10.0861,10.0338,10.0599,118500.0
2010-06-28 10:10:00,11.53,11.55,11.52,11.55,55900.0,10.0512,10.0686,10.0425,10.0686,55900.0
2010-06-28 10:15:00,11.55,11.56,11.53,11.53,49500.0,10.0686,10.0774,10.0512,10.0512,49500.0
2010-06-28 10:20:00,11.53,11.54,11.51,11.52,46600.0,10.0512,10.0599,10.0338,10.0425,46600.0
2010-06-28 10:25:00,11.51,11.56,11.51,11.54,76400.0,10.0338,10.0774,10.0338,10.0599,76400.0
2010-06-28 10:30:00,11.55,11.56,11.53,11.54,51600.0,10.0686,10.0774,10.0512,10.0599,51600.0
2010-06-28 10:35:00,11.54,11.59,11.53,11.56,56200.0,10.0599,10.1035,10.0512,10.0774,56200.0
2010-06-28 10:40:00,11.56,11.59,11.55,11.58,51700.0,10.0774,10.1035,10.0686,10.0948,51700.0
2010-06-28 10:45:00,11.58,11.62,11.58,11.62,39600.0,10.0948,10.1297,10.0948,10.1297,39600.0
2010-06-28 10:50:00,11.62,11.65,11.61,11.65,43400.0,10.1297,10.1558,10.1209,10.1558,43400.0
2010-06-28 10:55:00,11.65,11.67,11.65,11.65,45000.0,10.1558,10.1732,10.1558,10.1558,45000.0
2010-06-28 11:00:00,11.66,11.68,11.66,11.67,31700.0,10.1645,10.182,10.1645,10.1732,31700.0
2010-06-28 11:05:00,11.68,11.72,11.68,11.7,54200.0,10.182,10.2168,10.182,10.1994,54200.0
2010-06-28 11:10:00,11.71,11.71,11.68,11.68,74500.0,10.2081,10.2081,10.182,10.182,74500.0
2010-06-28 11:15:00,11.68,11.69,11.66,11.67,56400.0,10.182,10.1907,10.1645,10.1732,56400.0
2010-06-28 11:20:00,11.66,11.68,11.65,11.67,49300.0,10.1645,10.182,10.1558,10.1732,49300.0
2010-06-28 11:25:00,11.67,11.71,11.66,11.69,84700.0,10.1732,10.2081,10.1645,10.1907,84700.0
2010-06-28 11:30:00,11.69,11.72,11.69,11.7,68600.0,10.1907,10.2168,10.1907,10.1994,68600.0
2010-06-28 11:35:00,11.7,11.74,11.7,11.72,112200.0,10.1994,10.2343,10.1994,10.2168,112200.0
2010-06-28 11:40:00,11.72,11.74,11.72,11.73,47600.0,10.2168,10.2343,10.2168,10.2255,47600.0
2010-06-28 11:45:00,11.73,11.74,11.71,11.71,30900.0,10.2255,10.2343,10.2081,10.2081,30900.0
2010-06-28 11:50:00,11.71,11.72,11.7,11.7,43100.0,10.2081,10.2168,10.1994,10.1994,43100.0
2010-06-28 11:55:00,11.69,11.69,11.68,11.68,28500.0,10.1907,10.1907,10.182,10.182,28500.0
2010-06-28 12:00:00,11.68,11.69,11.65,11.65,55100.0,10.182,10.1907,10.1558,10.1558,55100.0
2010-06-28 12:05:00,11.66,11.66,11.62,11.64,52900.0,10.1645,10.1645,10.1297,10.1471,52900.0
2010-06-28 12:10:00,11.64,11.66,11.63,11.66,46100.0,10.1471,10.1645,10.1384,10.1645,46100.0
2010-06-28 12:15:00,11.66,11.66,11.63,11.64,42800.0,10.1645,10.1645,10.1384,10.1471,42800.0
2010-06-28 12:20:00,11.64,11.65,11.62,11.64,49900.0,10.1471,10.1558,10.1297,10.1471,49900.0
2010-06-28 12:25:00,11.65,11.66,11.64,11.66,33400.0,10.1558,10.1645,10.1471,10.1645,33400.0
2010-06-28 12:30:00,11.65,11.66,11.63,11.64,37600.0,10.1558,10.1645,10.1384,10.1471,37600.0
2010-06-28 12:35:00,11.64,11.65,11.61,11.61,81800.0,10.1471,10.1558,10.1209,10.1209,81800.0
2010-06-28 12:40:00,11.61,11.63,11.6,11.63,50200.0,10.1209,10.1384,10.1122,10.1384,50200.0
2010-06-28 12:45:00,11.63,11.64,11.61,11.64,33900.0,10.1384,10.1471,10.1209,10.1471,33900.0
2010-06-28 12:50:00,11.64,11.64,11.61,11.63,47600.0,10.1471,10.1471,10.1209,10.1384,47600.0
2010-06-28 12:55:00,11.62,11.64,11.62,11.64,19800.0,10.1297,10.1471,10.1297,10.1471,19800.0
2010-06-28 13:00:00,11.63,11.64,11.6,11.6,36300.0,10.1384,10.1471,10.1122,10.1122,36300.0
2010-06-28 13:05:00,11.6,11.63,11.59,11.59,67300.0,10.1122,10.1384,10.1035,10.1035,67300.0
2010-06-28 13:10:00,11.58,11.59,11.55,11.56,36100.0,10.0948,10.1035,10.0686,10.0774,36100.0
2010-06-28 13:15:00,11.56,11.56,11.55,11.56,26900.0,10.0774,10.0774,10.0686,10.0774,26900.0
2010-06-28 13:20:00,11.56,11.58,11.56,11.58,44900.0,10.0774,10.0948,10.0774,10.0948,44900.0
2010-06-28 13:25:00,11.58,11.59,11.58,11.58,23200.0,10.0948,10.1035,10.0948,10.0948,23200.0
2010-06-28 13:30:00,11.59,11.59,11.56,11.56,52200.0,10.1035,10.1035,10.0774,10.0774,52200.0
2010-06-28 13:35:00,11.56,11.57,11.55,11.57,29400.0,10.0774,10.0861,10.0686,10.0861,29400.0
2010-06-28 13:40:00,11.57,11.58,11.56,11.57,13100.0,10.0861,10.0948,10.0774,10.0861,13100.0
2010-06-28 13:45:00,11.58,11.59,11.57,11.59,35600.0,10.0948,10.1035,10.0861,10.1035,35600.0
2010-06-28 13:50:00,11.6,11.6,11.59,11.6,20800.0,10.1122,10.1122,10.1035,10.1122,20800.0
2010-06-28 13:55:00,11.6,11.63,11.59,11.62,169900.0,10.1122,10.1384,10.1035,10.1297,169900.0
2010-06-28 14:00:00,11.62,11.63,11.61,11.61,44500.0,10.1297,10.1384,10.1209,10.1209,44500.0
2010-06-28 14:05:00,11.61,11.62,11.61,11.62,22500.0,10.1209,10.1297,10.1209,10.1297,22500.0
2010-06-28 14:10:00,11.62,11.65,11.62,11.65,237500.0,10.1297,10.1558,10.1297,10.1558,237500.0
2010-06-28 14:15:00,11.64,11.65,11.62,11.63,221200.0,10.1471,10.1558,10.1297,10.1384,221200.0
2010-06-28 14:20:00,11.62,11.64,11.61,11.62,99800.0,10.1297,10.1471,10.1209,10.1297,99800.0
2010-06-28 14:25:00,11.62,11.63,11.6,11.6,46100.0,10.1297,10.1384,10.1122,10.1122,46100.0
2010-06-28 14:30:00,11.6,11.6,11.59,11.59,19600.0,10.1122,10.1122,10.1035,10.1035,19600.0
2010-06-28 14:35:00,11.59,11.63,11.59,11.62,81200.0,10.1035,10.1384,10.1035,10.1297,81200.0
2010-06-28 14:40:00,11.62,11.64,11.6,11.64,155100.0,10.1297,10.1471,10.1122,10.1471,155100.0
2010-06-28 14:45:00,11.63,11.64,11.62,11.64,47900.0,10.1384,10.1471,10.1297,10.1471,47900.0
2010-06-28 14:50:00,11.64,11.64,11.62,11.62,58900.0,10.1471,10.1471,10.1297,10.1297,58900.0
2010-06-28 14:55:00,11.62,11.64,11.62,11.64,30200.0,10.1297,10.1471,10.1297,10.1471,30200.0
2010-06-28 15:00:00,11.64,11.66,11.64,11.65,51300.0,10.1471,10.1645,10.1471,10.1558,51300.0
2010-06-28 15:05:00,11.64,11.65,11.64,11.64,36900.0,10.1471,10.1558,10.1471,10.1471,36900.0
2010-06-28 15:10:00,11.64,11.66,11.64,11.65,74000.0,10.1471,10.1645,10.1471,10.1558,74000.0
2010-06-28 15:15:00,11.65,11.67,11.63,11.67,82800.0,10.1558,10.1732,10.1384,10.1732,82800.0
2010-06-28 15:20:00,11.66,11.67,11.63,11.63,61500.0,10.1645,10.1732,10.1384,10.1384,61500.0
2010-06-28 15:25:00,11.63,11.63,11.6,11.6,82600.0,10.1384,10.1384,10.1122,10.1122,82600.0
2010-06-28 15:30:00,11.6,11.64,11.6,11.62,85200.0,10.1122,10.1471,10.1122,10.1297,85200.0
2010-06-28 15:35:00,11.62,11.64,11.62,11.62,84800.0,10.1297,10.1471,10.1297,10.1297,84800.0
2010-06-28 15:40:00,11.62,11.65,11.61,11.65,242400.0,10.1297,10.1558,10.1209,10.1558,242400.0
2010-06-28 15:45:00,11.65,11.65,11.63,11.63,72000.0,10.1558,10.1558,10.1384,10.1384,72000.0
2010-06-28 15:50:00,11.63,11.64,11.59,11.6,121600.0,10.1384,10.1471,10.1035,10.1122,121600.0
2010-06-28 15:55:00,11.6,11.61,11.59,11.6,195700.0,10.1122,10.1209,10.1035,10.1122,195700.0
2010-06-29 09:30:00,11.47,11.47,11.33,11.37,126300.0,9.9989,9.9989,9.8769,9.9117,126300.0
2010-06-29 09:35:00,11.37,11.42,11.34,11.35,108000.0,9.9117,9.9553,9.8856,9.8943,108000.0
2010-06-29 09:40:00,11.35,11.35,11.31,11.31,138000.0,9.8943,9.8943,9.8594,9.8594,138000.0
2010-06-29 09:45:00,11.31,11.33,11.28,11.28,113700.0,9.8594,9.8769,9.8333,9.8333,113700.0
2010-06-29 09:50:00,11.29,11.3,11.27,11.3,93900.0,9.842,9.8507,9.8245,9.8507,93900.0
2010-06-29 09:55:00,11.3,11.33,11.28,11.32,81300.0,9.8507,9.8769,9.8333,9.8681,81300.0
2010-06-29 10:00:00,11.31,11.31,11.21,11.21,237400.0,9.8594,9.8594,9.7722,9.7722,237400.0
2010-06-29 10:05:00,11.21,11.23,11.2,11.22,67000.0,9.7722,9.7897,9.7635,9.781,67000.0
2010-06-29 10:10:00,11.22,11.24,11.19,11.2,78800.0,9.781,9.7984,9.7548,9.7635,78800.0
2010-06-29 10:15:00,11.2,11.2,11.18,11.2,88700.0,9.7635,9.7635,9.7461,9.7635,88700.0
2010-06-29 10:20:00,11.2,11.23,11.19,11.23,105100.0,9.7635,9.7897,9.7548,9.7897,105100.0
2010-06-29 10:25:00,11.22,11.22,11.17,11.17,104500.0,9.781,9.781,9.7374,9.7374,104500.0
2010-06-29 10:30:00,11.17,11.2,11.17,11.18,54100.0,9.7374,9.7635,9.7374,9.7461,54100.0
2010-06-29 10:35:00,11.18,11.2,11.18,11.2,53200.0,9.7461,9.7635,9.7461,9.7635,53200.0
2010-06-29 10:40:00,11.21,11.23,11.19,11.22,56500.0,9.7722,9.7897,9.7548,9.781,56500.0
2010-06-29 10:45:00,11.21,11.24,11.2,11.24,50900.0,9.7722,9.7984,9.7635,9.7984,50900.0
2010-06-29 10:50:00,11.24,11.26,11.21,11.25,62800.0,9.7984,9.8158,9.7722,9.8071,62800.0
2010-06-29 10:55:00,11.26,11.28,11.24,11.27,52500.0,9.8158,9.8333,9.7984,9.8245,52500.0
2010-06-29 11:00:00,11.28,11.28,11.26,11.26,30800.0,9.8333,9.8333,9.8158,9.8158,30800.0
2010-06-29 11:05:00,11.26,11.3,11.25,11.29,92300.0,9.8158,9.8507,9.8071,9.842,92300.0
2010-06-29 11:10:00,11.29,11.3,11.28,11.3,50900.0,9.842,9.8507,9.8333,9.8507,50900.0
2010-06-29 11:15:00,11.3,11.3,11.25,11.25,52400.0,9.8507,9.8507,9.8071,9.8071,52400.0
2010-06-29 11:20:00,11.26,11.28,11.24,11.26,79900.0,9.8158,9.8333,9.7984,9.8158,79900.0
2010-06-29 11:25:00,11.27,11.27,11.23,11.24,36200.0,9.8245,9.8245,9.7897,9.7984,36200.0
2010-06-29 11:30:00,11.23,11.25,11.23,11.23,62700.0,9.7897,9.8071,9.7897,9.7897,62700.0
2010-06-29 11:35:00,11.23,11.25,11.22,11.25,33100.0,9.7897,9.8071,9.781,9.8071,33100.0
2010-06-29 11:40:00,11.24,11.25,11.22,11.22,34400.0,9.7984,9.8071,9.781,9.781,34400.0
2010-06-29 11:45:00,11.22,11.26,11.22,11.25,49500.0,9.781,9.8158,9.781,9.8071,49500.0
2010-06-29 11:50:00,11.24,11.27,11.24,11.25,51100.0,9.7984,9.8245,9.7984,9.8071,51100.0
2010-06-29 11:55:00,11.25,11.26,11.24,11.25,42500.0,9.8071,9.8158,9.7984,9.8071,42500.0
2010-06-29 12:00:00,11.26,11.26,11.22,11.23,321200.0,9.8158,9.8158,9.781,9.7897,321200.0
2010-06-29 12:05:00,11.23,11.26,11.22,11.26,48100.0,9.7897,9.8158,9.781,9.8158,48100.0
2010-06-29 12:10:00,11.25,11.26,11.23,11.25,44700.0,9.8071,9.8158,9.7897,9.8071,44700.0
2010-06-29 12:15:00,11.25,11.28,11.23,11.26,76000.0,9.8071,9.8333,9.7897,9.8158,76000.0
2010-06-29 12:20:00,11.25,11.29,11.24,11.28,57200.0,9.8071,9.842,9.7984,9.8333,57200.0
2010-06-29 12:25:00,11.28,11.29,11.22,11.25,67500.0,9.8333,9.842,9.781,9.8071,67500.0
2010-06-29 12:30:00,11.24,11.24,11.22,11.23,45200.0,9.7984,9.7984,9.781,9.7897,45200.0
2010-06-29 12:35:00,11.23,11.24,11.21,11.22,24700.0,9.7897,9.7984,9.7722,9.781,24700.0
2010-06-29 12:40:00,11.22,11.24,11.21,11.22,69200.0,9.781,9.7984,9.7722,9.781,69200.0
2010-06-29 12:45:00,11.22,11.25,11.22,11.23,47700.0,9.781,9.8071,9.781,9.7897,47700.0
2010-06-29 12:50:00,11.23,11.24,11.21,11.22,29300.0,9.7897,9.7984,9.7722,9.781,29300.0
2010-06-29 12:55:00,11.22,11.23,11.2,11.23,53100.0,9.781,9.7897,9.7635,9.7897,53100.0
2010-06-29 13:00:00,11.22,11.24,11.22,11.24,43500.0,9.781,9.7984,9.781,9.7984,43500.0
2010-06-29 13:05:00,11.24,11.25,11.22,11.24,47000.0,9.7984,9.8071,9.781,9.7984,47000.0
2010-06-29 13:10:00,11.24,11.25,11.23,11.23,35000.0,9.7984,9.8071,9.7897,9.7897,35000.0
2010-06-29 13:15:00,11.23,11.24,11.22,11.22,25200.0,9.7897,9.7984,9.781,9.781,25200.0
2010-06-29 13:20:00,11.21,11.24,11.21,11.21,75300.0,9.7722,9.7984,9.7722,9.7722,75300.0
2010-06-29 13:25:00,11.21,11.22,11.2,11.21,50700.0,9.7722,9.781,9.7635,9.7722,50700.0
2010-06-29 13:30:00,11.2,11.21,11.17,11.18,90300.0,9.7635,9.7722,9.7374,9.7461,90300.0
2010-06-29 13:35:00,11.17,11.19,11.17,11.18,62700.0,9.7374,9.7548,9.7374,9.7461,62700.0
2010-06-29 13:40:00,11.17,11.18,11.15,11.17,93900.0,9.7374,9.7461,9.7199,9.7374,93900.0
2010-06-29 13:45:00,11.16,11.19,11.16,11.18,41000.0,9.7287,9.7548,9.7287,9.7461,41000.0
2010-06-29 13:50:00,11.18,11.19,11.18,11.19,16200.0,9.7461,9.7548,9.7461,9.7548,16200.0
2010-06-29 13:55:00,11.19,11.23,11.19,11.23,43100.0,9.7548,9.7897,9.7548,9.7897,43100.0
2010-06-29 14:00:00,11.23,11.23,11.21,11.23,45100.0,9.7897,9.7897,9.7722,9.7897,45100.0
2010-06-29 14:05:00,11.22,11.27,11.22,11.27,65800.0,9.781,9.8245,9.781,9.8245,65800.0
2010-06-29 14:10:00,11.27,11.29,11.26,11.27,60500.0,9.8245,9.842,9.8158,9.8245,60500.0
2010-06-29 14:15:00,11.28,11.29,11.24,11.25,58700.0,9.8333,9.842,9.7984,9.8071,58700.0
2010-06-29 14:20:00,11.24,11.27,11.23,11.27,52200.0,9.7984,9.8245,9.7897,9.8245,52200.0
2010-06-29 14:25:00,11.27,11.29,11.26,11.28,56900.0,9.8245,9.842,9.8158,9.8333,56900.0
2010-06-29 14:30:00,11.27,11.28,11.25,11.26,107900.0,9.8245,9.8333,9.8071,9.8158,107900.0
2010-06-29 14:35:00,11.25,11.27,11.24,11.25,70000.0,9.8071,9.8245,9.7984,9.8071,70000.0
2010-06-29 14:40:00,11.25,11.25,11.22,11.23,85100.0,9.8071,9.8071,9.781,9.7897,85100.0
2010-06-29 14:45:00,11.23,11.23,11.22,11.22,99400.0,9.7897,9.7897,9.781,9.781,99400.0
2010-06-29 14:50:00,11.22,11.25,11.2,11.23,83200.0,9.781,9.8071,9.7635,9.7897,83200.0
2010-06-29 14:55:00,11.22,11.22,11.19,11.19,113100.0,9.781,9.781,9.7548,9.7548,113100.0
2010-06-29 15:00:00,11.19,11.2,11.17,11.2,76900.0,9.7548,9.7635,9.7374,9.7635,76900.0
2010-06-29 15:05:00,11.2,11.22,11.18,11.18,79400.0,9.7635,9.781,9.7461,9.7461,79400.0
2010-06-29 15:10:00,11.18,11.19,11.16,11.18,111000.0,9.7461,9.7548,9.7287,9.7461,111000.0
2010-06-29 15:15:00,11.18,11.21,11.16,11.16,115100.0,9.7461,9.7722,9.7287,9.7287,115100.0
2010-06-29 15:20:00,11.16,11.17,11.11,11.14,184500.0,9.7287,9.7374,9.6851,9.7112,184500.0
2010-06-29 15:25:00,11.14,11.15,11.11,11.13,120300.0,9.7112,9.7199,9.6851,9.7025,120300.0
2010-06-29 15:30:00,11.13,11.16,11.1,11.15,512100.0,9.7025,9.7287,9.6764,9.7199,512100.0
2010-06-29 15:35:00,11.15,11.17,11.14,11.15,112900.0,9.7199,9.7374,9.7112,9.7199,112900.0
2010-06-29 15:40:00,11.14,11.15,11.1,11.1,189800.0,9.7112,9.7199,9.6764,9.6764,189800.0
2010-06-29 15:45:00,11.1,11.11,11.06,11.06,137300.0,9.6764,9.6851,9.6415,9.6415,137300.0
2010-06-29 15:50:00,11.07,11.12,11.06,11.12,253500.0,9.6502,9.6938,9.6415,9.6938,253500.0
2010-06-29 15:55:00,11.13,11.14,11.1,11.12,347300.0,9.7025,9.7112,9.6764,9.6938,347300.0
2010-06-30 09:30:00,11.11,11.13,11.06,11.09,96600.0,9.6851,9.7025,9.6415,9.6676,96600.0
2010-06-30 09:35:00,11.11,11.15,11.11,11.13,113600.0,9.6851,9.7199,9.6851,9.7025,113600.0
2010-06-30 09:40:00,11.14,11.28,11.14,11.27,186900.0,9.7112,9.8333,9.7112,9.8245,186900.0
2010-06-30 09:45:00,11.27,11.32,11.26,11.28,121300.0,9.8245,9.8681,9.8158,9.8333,121300.0
2010-06-30 09:50:00,11.27,11.29,11.25,11.27,136700.0,9.8245,9.842,9.8071,9.8245,136700.0
2010-06-30 09:55:00,11.28,11.29,11.25,11.25,93500.0,9.8333,9.842,9.8071,9.8071,93500.0
2010-06-30 10:00:00,11.25,11.27,11.23,11.25,85400.0,9.8071,9.8245,9.7897,9.8071,85400.0
2010-06-30 10:05:00,11.25,11.27,11.21,11.22,54700.0,9.8071,9.8245,9.7722,9.781,54700.0
2010-06-30 10:10:00,11.21,11.24,11.19,11.23,58400.0,9.7722,9.7984,9.7548,9.7897,58400.0
2010-06-30 10:15:00,11.24,11.27,11.23,11.26,41900.0,9.7984,9.8245,9.7897,9.8158,41900.0
2010-06-30 10:20:00,11.26,11.27,11.22,11.23,98100.0,9.8158,9.8245,9.781,9.7897,98100.0
2010-06-30 10:25:00,11.23,11.27,11.22,11.24,59900.0,9.7897,9.8245,9.781,9.7984,59900.0
2010-06-30 10:30:00,11.23,11.24,11.21,11.23,66700.0,9.7897,9.7984,9.7722,9.7897,66700.0
2010-06-30 10:35:00,11.23,11.28,11.23,11.28,76100.0,9.7897,9.8333,9.7897,9.8333,76100.0
2010-06-30 10:40:00,11.28,11.29,11.24,11.27,136500.0,9.8333,9.842,9.7984,9.8245,136500.0
2010-06-30 10:45:00,11.27,11.29,11.27,11.27,48700.0,9.8245,9.842,9.8245,9.8245,48700.0
2010-06-30 10:50:00,11.27,11.28,11.23,11.28,98900.0,9.8245,9.8333,9.7897,9.8333,98900.0
2010-06-30 10:55:00,11.27,11.28,11.22,11.23,118800.0,9.8245,9.8333,9.781,9.7897,118800.0
2010-06-30 11:00:00,11.23,11.25,11.22,11.25,71300.0,9.7897,9.8071,9.781,9.8071,71300.0
2010-06-30 11:05:00,11.24,11.25,11.21,11.23,259100.0,9.7984,9.8071,9.7722,9.7897,259100.0
2010-06-30 11:10:00,11.22,11.24,11.21,11.24,77400.0,9.781,9.7984,9.7722,9.7984,77400.0
2010-06-30 11:15:00,11.24,11.28,11.24,11.24,180700.0,9.7984,9.8333,9.7984,9.7984,180700.0
2010-06-30 11:20:00,11.24,11.25,11.2,11.23,58500.0,9.7984,9.8071,9.7635,9.7897,58500.0
2010-06-30 11:25:00,11.23,11.25,11.21,11.22,37000.0,9.7897,9.8071,9.7722,9.781,37000.0
2010-06-30 11:30:00,11.21,11.25,11.21,11.24,40900.0,9.7722,9.8071,9.7722,9.7984,40900.0
2010-06-30 11:35:00,11.24,11.26,11.23,11.25,43700.0,9.7984,9.8158,9.7897,9.8071,43700.0
2010-06-30 11:40:00,11.25,11.26,11.24,11.24,35100.0,9.8071,9.8158,9.7984,9.7984,35100.0
2010-06-30 11:45:00,11.24,11.28,11.24,11.27,27700.0,9.7984,9.8333,9.7984,9.8245,27700.0
2010-06-30 11:50:00,11.28,11.3,11.28,11.29,62500.0,9.8333,9.8507,9.8333,9.842,62500.0
2010-06-30 11:55:00,11.29,11.29,11.27,11.27,50500.0,9.842,9.842,9.8245,9.8245,50500.0
2010-06-30 12:00:00,11.27,11.27,11.24,11.25,71300.0,9.8245,9.8245,9.7984,9.8071,71300.0
2010-06-30 12:05:00,11.25,11.27,11.24,11.27,43700.0,9.8071,9.8245,9.7984,9.8245,43700.0
2010-06-30 12:10:00,11.27,11.31,11.26,11.31,36500.0,9.8245,9.8594,9.8158,9.8594,36500.0
2010-06-30 12:15:00,11.31,11.33,11.3,11.32,24800.0,9.8594,9.8769,9.8507,9.8681,24800.0
2010-06-30 12:20:00,11.33,11.33,11.3,11.31,67400.0,9.8769,9.8769,9.8507,9.8594,67400.0
2010-06-30 12:25:00,11.31,11.32,11.29,11.29,24100.0,9.8594,9.8681,9.842,9.842,24100.0
2010-06-30 12:30:00,11.3,11.31,11.28,11.31,33200.0,9.8507,9.8594,9.8333,9.8594,33200.0
2010-06-30 12:35:00,11.31,11.31,11.28,11.29,50400.0,9.8594,9.8594,9.8333,9.842,50400.0
2010-06-30 12:40:00,11.29,11.3,11.27,11.27,34900.0,9.842,9.8507,9.8245,9.8245,34900.0
2010-06-30 12:45:00,11.28,11.28,11.26,11.27,33600.0,9.8333,9.8333,9.8158,9.8245,33600.0
2010-06-30 12:50:00,11.27,11.29,11.26,11.29,54300.0,9.8245,9.842,9.8158,9.842,54300.0
2010-06-30 12:55:00,11.28,11.29,11.27,11.27,40600.0,9.8333,9.842,9.8245,9.8245,40600.0
2010-06-30 13:00:00,11.27,11.29,11.27,11.29,29700.0,9.8245,9.842,9.8245,9.842,29700.0
2010-06-30 13:05:00,11.28,11.29,11.26,11.27,90900.0,9.8333,9.842,9.8158,9.8245,90900.0
2010-06-30 13:10:00,11.27,11.29,11.27,11.28,45800.0,9.8245,9.842,9.8245,9.8333,45800.0
2010-06-30 13:15:00,11.29,11.29,11.28,11.29,16200.0,9.842,9.842,9.8333,9.842,16200.0
2010-06-30 13:20:00,11.29,11.32,11.28,11.31,51600.0,9.842,9.8681,9.8333,9.8594,51600.0
2010-06-30 13:25:00,11.32,11.33,11.31,11.33,27200.0,9.8681,9.8769,9.8594,9.8769,27200.0
2010-06-30 13:30:00,11.33,11.33,11.28,11.29,60700.0,9.8769,9.8769,9.8333,9.842,60700.0
2010-06-30 13:35:00,11.29,11.31,11.28,11.31,61300.0,9.842,9.8594,9.8333,9.8594,61300.0
2010-06-30 13:40:00,11.31,11.31,11.3,11.3,23300.0,9.8594,9.8594,9.8507,9.8507,23300.0
2010-06-30 13:45:00,11.3,11.31,11.3,11.31,33400.0,9.8507,9.8594,9.8507,9.8594,33400.0
2010-06-30 13:50:00,11.3,11.32,11.29,11.31,110100.0,9.8507,9.8681,9.842,9.8594,110100.0
2010-06-30 13:55:00,11.31,11.31,11.3,11.31,45500.0,9.8594,9.8594,9.8507,9.8594,45500.0
2010-06-30 14:00:00,11.31,11.31,11.28,11.28,77300.0,9.8594,9.8594,9.8333,9.8333,77300.0
2010-06-30 14:05:00,11.28,11.3,11.27,11.29,81800.0,9.8333,9.8507,9.8245,9.842,81800.0
2010-06-30 14:10:00,11.28,11.3,11.28,11.29,43700.0,9.8333,9.8507,9.8333,9.842,43700.0
2010-06-30 14:15:00,11.28,11.31,11.28,11.3,42600.0,9.8333,9.8594,9.8333,9.8507,42600.0
2010-06-30 14:20:00,11.3,11.3,11.26,11.27,71200.0,9.8507,9.8507,9.8158,9.8245,71200.0
2010-06-30 14:25:00,11.26,11.28,11.26,11.26,39800.0,9.8158,9.8333,9.8158,9.8158,39800.0
2010-06-30 14:30:00,11.26,11.29,11.26,11.28,92900.0,9.8158,9.842,9.8158,9.8333,92900.0
2010-06-30 14:35:00,11.28,11.32,11.27,11.29,532500.0,9.8333,9.8681,9.8245,9.842,532500.0
2010-06-30 14:40:00,11.29,11.3,11.28,11.3,135100.0,9.842,9.8507,9.8333,9.8507,135100.0
2010-06-30 14:45:00,11.3,11.32,11.29,11.32,135100.0,9.8507,9.8681,9.842,9.8681,135100.0
2010-06-30 14:50:00,11.32,11.32,11.31,11.31,19900.0,9.8681,9.8681,9.8594,9.8594,19900.0
2010-06-30 14:55:00,11.31,11.33,11.31,11.32,92400.0,9.8594,9.8769,9.8594,9.8681,92400.0
2010-06-30 15:00:00,11.32,11.33,11.32,11.32,44300.0,9.8681,9.8769,9.8681,9.8681,44300.0
2010-06-30 15:05:00,11.32,11.33,11.31,11.31,39800.0,9.8681,9.8769,9.8594,9.8594,39800.0
2010-06-30 15:10:00,11.31,11.32,11.3,11.31,74100.0,9.8594,9.8681,9.8507,9.8594,74100.0
2010-06-30 15:15:00,11.31,11.31,11.26,11.27,63500.0,9.8594,9.8594,9.8158,9.8245,63500.0
2010-06-30 15:20:00,11.26,11.28,11.26,11.28,106100.0,9.8158,9.8333,9.8158,9.8333,106100.0
2010-06-30 15:25:00,11.27,11.28,11.21,11.22,122500.0,9.8245,9.8333,9.7722,9.781,122500.0
2010-06-30 15:30:00,11.22,11.22,11.17,11.18,174500.0,9.781,9.781,9.7374,9.7461,174500.0
2010-06-30 15:35:00,11.18,11.2,11.14,11.14,137900.0,9.7461,9.7635,9.7112,9.7112,137900.0
2010-06-30 15:40:00,11.14,11.16,11.1,11.1,186700.0,9.7112,9.7287,9.6764,9.6764,186700.0
2010-06-30 15:45:00,11.1,11.14,11.09,11.14,239300.0,9.6764,9.7112,9.6676,9.7112,239300.0
2010-06-30 15:50:00,11.13,11.15,11.09,11.11,542000.0,9.7025,9.7199,9.6676,9.6851,542000.0
2010-06-30 15:55:00,11.11,11.12,11.1,11.11,297800.0,9.6851,9.6938,9.6764,9.6851,297800.0
2010-07-01 09:30:00,11.05,11.22,11.05,11.21,81800.0,9.6328,9.781,9.6328,9.7722,81800.0
2010-07-01 09:35:00,11.22,11.33,11.21,11.33,55500.0,9.781,9.8769,9.7722,9.8769,55500.0
2010-07-01 09:40:00,11.33,11.33,11.26,11.27,116800.0,9.8769,9.8769,9.8158,9.8245,116800.0
2010-07-01 09:45:00,11.28,11.28,11.19,11.19,64200.0,9.8333,9.8333,9.7548,9.7548,64200.0
2010-07-01 09:50:00,11.2,11.22,11.19,11.19,44000.0,9.7635,9.781,9.7548,9.7548,44000.0
2010-07-01 09:55:00,11.19,11.21,11.18,11.19,84700.0,9.7548,9.7722,9.7461,9.7548,84700.0
2010-07-01 10:00:00,11.18,11.19,11.11,11.14,136700.0,9.7461,9.7548,9.6851,9.7112,136700.0
2010-07-01 10:05:00,11.13,11.16,11.12,11.12,61100.0,9.7025,9.7287,9.6938,9.6938,61100.0
2010-07-01 10:10:00,11.12,11.12,10.99,11.0,160000.0,9.6938,9.6938,9.5805,9.5892,160000.0
2010-07-01 10:15:00,11.01,11.01,10.94,10.98,118600.0,9.5979,9.5979,9.5369,9.5717,118600.0
2010-07-01 10:20:00,10.98,11.0,10.95,10.97,117200.0,9.5717,9.5892,9.5456,9.563,117200.0
2010-07-01 10:25:00,10.98,10.98,10.93,10.94,111800.0,9.5717,9.5717,9.5282,9.5369,111800.0
2010-07-01 10:30:00,10.93,10.94,10.88,10.89,134100.0,9.5282,9.5369,9.4846,9.4933,134100.0
2010-07-01 10:35:00,10.88,10.89,10.83,10.83,85100.0,9.4846,9.4933,9.441,9.441,85100.0
2010-07-01 10:40:00,10.83,10.83,10.79,10.82,115600.0,9.441,9.441,9.4061,9.4323,115600.0
2010-07-01 10:45:00,10.81,10.87,10.81,10.86,126600.0,9.4235,9.4759,9.4235,9.4671,126600.0
2010-07-01 10:50:00,10.85,10.85,10.8,10.8,131200.0,9.4584,9.4584,9.4148,9.4148,131200.0
2010-07-01 10:55:00,10.8,10.82,10.78,10.79,97800.0,9.4148,9.4323,9.3974,9.4061,97800.0
2010-07-01 11:00:00,10.78,10.81,10.75,10.8,158800.0,9.3974,9.4235,9.3712,9.4148,158800.0
2010-07-01 11:05:00,10.8,10.8,10.75,10.75,227100.0,9.4148,9.4148,9.3712,9.3712,227100.0
2010-07-01 11:10:00,10.75,10.76,10.71,10.71,111600.0,9.3712,9.38,9.3364,9.3364,111600.0
2010-07-01 11:15:00,10.72,10.77,10.71,10.76,127000.0,9.3451,9.3887,9.3364,9.38,127000.0
2010-07-01 11:20:00,10.77,10.79,10.75,10.79,94500.0,9.3887,9.4061,9.3712,9.4061,94500.0
2010-07-01 11:25:00,10.78,10.84,10.77,10.83,83800.0,9.3974,9.4497,9.3887,9.441,83800.0
2010-07-01 11:30:00,10.84,10.87,10.83,10.87,88000.0,9.4497,9.4759,9.441,9.4759,88000.0
2010-07-01 11:35:00,10.87,10.95,10.86,10.94,137700.0,9.4759,9.5456,9.4671,9.5369,137700.0
2010-07-01 11:40:00,10.95,10.96,10.91,10.96,132500.0,9.5456,9.5543,9.5107,9.5543,132500.0
2010-07-01 11:45:00,10.95,11.0,10.95,10.96,315200.0,9.5456,9.5892,9.5456,9.5543,315200.0
2010-07-01 11:50:00,10.97,11.01,10.92,10.93,336100.0,9.563,9.5979,9.5194,9.5282,336100.0
2010-07-01 11:55:00,10.92,10.92,10.86,10.91,105500.0,9.5194,9.5194,9.4671,9.5107,105500.0
2010-07-01 12:00:00,10.91,10.91,10.89,10.89,62800.0,9.5107,9.5107,9.4933,9.4933,62800.0
2010-07-01 12:05:00,10.89,10.91,10.89,10.9,56200.0,9.4933,9.5107,9.4933,9.502,56200.0
2010-07-01 12:10:00,10.89,10.9,10.88,10.9,81800.0,9.4933,9.502,9.4846,9.502,81800.0
2010-07-01 12:15:00,10.9,10.91,10.9,10.91,40200.0,9.502,9.5107,9.502,9.5107,40200.0
2010-07-01 12:20:00,10.9,10.91,10.89,10.89,68100.0,9.502,9.5107,9.4933,9.4933,68100.0
2010-07-01 12:25:00,10.89,10.93,10.89,10.91,79600.0,9.4933,9.5282,9.4933,9.5107,79600.0
2010-07-01 12:30:00,10.91,10.98,10.91,10.98,76600.0,9.5107,9.5717,9.5107,9.5717,76600.0
2010-07-01 12:35:00,10.98,11.02,10.97,11.01,143900.0,9.5717,9.6066,9.563,9.5979,143900.0
2010-07-01 12:40:00,11.01,11.08,11.01,11.05,129900.0,9.5979,9.6589,9.5979,9.6328,129900.0
2010-07-01 12:45:00,11.06,11.06,11.02,11.03,48700.0,9.6415,9.6415,9.6066,9.6153,48700.0
2010-07-01 12:50:00,11.03,11.05,11.0,11.01,43700.0,9.6153,9.6328,9.5892,9.5979,43700.0
2010-07-01 12:55:00,11.0,11.01,10.97,10.99,35600.0,9.5892,9.5979,9.563,9.5805,35600.0
2010-07-01 13:00:00,10.98,10.99,10.97,10.99,26400.0,9.5717,9.5805,9.563,9.5805,26400.0
2010-07-01 13:05:00,10.99,11.0,10.97,10.99,156100.0,9.5805,9.5892,9.563,9.5805,156100.0
2010-07-01 13:10:00,11.0,11.01,10.98,10.98,254100.0,9.5892,9.5979,9.5717,9.5717,254100.0
2010-07-01 13:15:00,10.99,11.02,10.99,11.02,47300.0,9.5805,9.6066,9.5805,9.6066,47300.0
2010-07-01 13:20:00,11.02,11.03,10.99,10.99,60800.0,9.6066,9.6153,9.5805,9.5805,60800.0
2010-07-01 13:25:00,10.99,10.99,10.94,10.94,62900.0,9.5805,9.5805,9.5369,9.5369,62900.0
2010-07-01 13:30:00,10.94,11.02,10.94,11.01,80200.0,9.5369,9.6066,9.5369,9.5979,80200.0
2010-07-01 13:35:00,11.01,11.03,11.0,11.03,58900.0,9.5979,9.6153,9.5892,9.6153,58900.0
2010-07-01 13:40:00,11.03,11.03,10.98,10.99,73800.0,9.6153,9.6153,9.5717,9.5805,73800.0
2010-07-01 13:45:00,10.99,11.0,10.96,10.96,57100.0,9.5805,9.5892,9.5543,9.5543,57100.0
2010-07-01 13:50:00,10.96,10.98,10.96,10.98,55300.0,9.5543,9.5717,9.5543,9.5717,55300.0
2010-07-01 13:55:00,10.98,10.99,10.97,10.99,49600.0,9.5717,9.5805,9.563,9.5805,49600.0
2010-07-01 14:00:00,10.99,11.0,10.97,10.99,71700.0,9.5805,9.5892,9.563,9.5805,71700.0
2010-07-01 14:05:00,10.99,10.99,10.96,10.96,59900.0,9.5805,9.5805,9.5543,9.5543,59900.0
2010-07-01 14:10:00,10.97,11.01,10.96,11.01,66500.0,9.563,9.5979,9.5543,9.5979,66500.0
2010-07-01 14:15:00,11.0,11.03,10.99,11.01,62400.0,9.5892,9.6153,9.5805,9.5979,62400.0
2010-07-01 14:20:00,11.01,11.01,10.96,10.99,68100.0,9.5979,9.5979,9.5543,9.5805,68100.0
2010-07-01 14:25:00,10.99,11.0,10.97,10.98,35000.0,9.5805,9.5892,9.563,9.5717,35000.0
2010-07-01 14:30:00,10.98,10.99,10.97,10.99,89700.0,9.5717,9.5805,9.563,9.5805,89700.0
2010-07-01 14:35:00,10.98,11.02,10.97,10.97,79900.0,9.5717,9.6066,9.563,9.563,79900.0
2010-07-01 14:40:00,10.98,10.98,10.92,10.94,39300.0,9.5717,9.5717,9.5194,9.5369,39300.0
2010-07-01 14:45:00,10.94,10.96,10.93,10.93,67400.0,9.5369,9.5543,9.5282,9.5282,67400.0
2010-07-01 14:50:00,10.94,10.95,10.9,10.94,155100.0,9.5369,9.5456,9.502,9.5369,155100.0
2010-07-01 14:55:00,10.94,10.95,10.93,10.95,45300.0,9.5369,9.5456,9.5282,9.5456,45300.0
2010-07-01 15:00:00,10.94,10.99,10.94,10.98,162200.0,9.5369,9.5805,9.5369,9.5717,162200.0
2010-07-01 15:05:00,10.98,10.99,10.96,10.98,74300.0,9.5717,9.5805,9.5543,9.5717,74300.0
2010-07-01 15:10:00,10.98,10.98,10.95,10.96,65200.0,9.5717,9.5717,9.5456,9.5543,65200.0
2010-07-01 15:15:00,10.95,10.96,10.93,10.95,125700.0,9.5456,9.5543,9.5282,9.5456,125700.0
2010-07-01 15:20:00,10.96,10.97,10.94,10.94,108600.0,9.5543,9.563,9.5369,9.5369,108600.0
2010-07-01 15:25:00,10.95,10.99,10.94,10.98,98100.0,9.5456,9.5805,9.5369,9.5717,98100.0
2010-07-01 15:30:00,10.99,10.99,10.96,10.98,174800.0,9.5805,9.5805,9.5543,9.5717,174800.0
2010-07-01 15:35:00,10.98,11.01,10.98,10.99,156600.0,9.5717,9.5979,9.5717,9.5805,156600.0
2010-07-01 15:40:00,11.0,11.01,10.97,10.99,244300.0,9.5892,9.5979,9.563,9.5805,244300.0
2010-07-01 15:45:00,11.0,11.01,10.94,10.95,206100.0,9.5892,9.5979,9.5369,9.5456,206100.0
2010-07-01 15:50:00,10.95,11.01,10.93,11.0,224500.0,9.5456,9.5979,9.5282,9.5892,224500.0
2010-07-01 15:55:00,11.0,11.01,10.98,10.98,211300.0,9.5892,9.5979,9.5717,9.5717,211300.0
2010-07-02 09:30:00,11.03,11.05,10.93,11.01,87200.0,9.6153,9.6328,9.5282,9.5979,87200.0
2010-07-02 09:35:00,11.01,11.01,10.89,10.97,161000.0,9.5979,9.5979,9.4933,9.563,161000.0
2010-07-02 09:40:00,10.97,10.99,10.92,10.95,81100.0,9.563,9.5805,9.5194,9.5456,81100.0
2010-07-02 09:45:00,10.95,10.95,10.88,10.89,100300.0,9.5456,9.5456,9.4846,9.4933,100300.0
2010-07-02 09:50:00,10.9,10.9,10.82,10.83,87800.0,9.502,9.502,9.4323,9.441,87800.0
2010-07-02 09:55:00,10.83,10.87,10.82,10.87,65400.0,9.441,9.4759,9.4323,9.4759,65400.0
2010-07-02 10:00:00,10.86,10.86,10.79,10.79,100400.0,9.4671,9.4671,9.4061,9.4061,100400.0
2010-07-02 10:05:00,10.79,10.83,10.78,10.8,75300.0,9.4061,9.441,9.3974,9.4148,75300.0
2010-07-02 10:10:00,10.8,10.83,10.8,10.8,35400.0,9.4148,9.441,9.4148,9.4148,35400.0
2010-07-02 10:15:00,10.8,10.87,10.79,10.86,88200.0,9.4148,9.4759,9.4061,9.4671,88200.0
2010-07-02 10:20:00,10.86,10.87,10.83,10.85,39900.0,9.4671,9.4759,9.441,9.4584,39900.0
2010-07-02 10:25:00,10.85,10.89,10.84,10.88,89800.0,9.4584,9.4933,9.4497,9.4846,89800.0
2010-07-02 10:30:00,10.89,10.9,10.85,10.9,59900.0,9.4933,9.502,9.4584,9.502,59900.0
2010-07-02 10:35:00,10.9,10.91,10.87,10.91,44500.0,9.502,9.5107,9.4759,9.5107,44500.0
2010-07-02 10:40:00,10.91,10.94,10.88,10.88,48000.0,9.5107,9.5369,9.4846,9.4846,48000.0
2010-07-02 10:45:00,10.88,10.91,10.88,10.91,24500.0,9.4846,9.5107,9.4846,9.5107,24500.0
2010-07-02 10:50:00,10.9,10.91,10.85,10.87,35200.0,9.502,9.5107,9.4584,9.4759,35200.0
2010-07-02 10:55:00,10.87,10.87,10.85,10.86,38900.0,9.4759,9.4759,9.4584,9.4671,38900.0
2010-07-02 11:00:00,10.86,10.87,10.83,10.84,39200.0,9.4671,9.4759,9.441,9.4497,39200.0
2010-07-02 11:05:00,10.84,10.86,10.83,10.85,50900.0,9.4497,9.4671,9.441,9.4584,50900.0
2010-07-02 11:10:00,10.84,10.87,10.84,10.86,46800.0,9.4497,9.4759,9.4497,9.4671,46800.0
2010-07-02 11:15:00,10.86,10.87,10.8,10.8,54700.0,9.4671,9.4759,9.4148,9.4148,54700.0
2010-07-02 11:20:00,10.8,10.81,10.78,10.79,45300.0,9.4148,9.4235,9.3974,9.4061,45300.0
2010-07-02 11:25:00,10.78,10.82,10.76,10.76,156700.0,9.3974,9.4323,9.38,9.38,156700.0
2010-07-02 11:30:00,10.76,10.77,10.74,10.75,50700.0,9.38,9.3887,9.3625,9.3712,50700.0
2010-07-02 11:35:00,10.74,10.74,10.66,10.66,114900.0,9.3625,9.3625,9.2928,9.2928,114900.0
2010-07-02 11:40:00,10.66,10.7,10.65,10.69,113400.0,9.2928,9.3277,9.2841,9.3189,113400.0
2010-07-02 11:45:00,10.7,10.73,10.69,10.71,58400.0,9.3277,9.3538,9.3189,9.3364,58400.0
2010-07-02 11:50:00,10.71,10.73,10.71,10.72,34600.0,9.3364,9.3538,9.3364,9.3451,34600.0
2010-07-02 11:55:00,10.72,10.72,10.68,10.68,43600.0,9.3451,9.3451,9.3102,9.3102,43600.0
2010-07-02 12:00:00,10.68,10.7,10.68,10.7,94700.0,9.3102,9.3277,9.3102,9.3277,94700.0
2010-07-02 12:05:00,10.7,10.74,10.69,10.74,112200.0,9.3277,9.3625,9.3189,9.3625,112200.0
2010-07-02 12:10:00,10.73,10.75,10.73,10.74,41100.0,9.3538,9.3712,9.3538,9.3625,41100.0
2010-07-02 12:15:00,10.74,10.75,10.71,10.72,39200.0,9.3625,9.3712,9.3364,9.3451,39200.0
2010-07-02 12:20:00,10.73,10.75,10.71,10.74,52200.0,9.3538,9.3712,9.3364,9.3625,52200.0
2010-07-02 12:25:00,10.75,10.76,10.73,10.73,61900.0,9.3712,9.38,9.3538,9.3538,61900.0
2010-07-02 12:30:00,10.73,10.74,10.72,10.73,30600.0,9.3538,9.3625,9.3451,9.3538,30600.0
2010-07-02 12:35:00,10.72,10.72,10.68,10.68,28500.0,9.3451,9.3451,9.3102,9.3102,28500.0
2010-07-02 12:40:00,10.68,10.7,10.67,10.68,59600.0,9.3102,9.3277,9.3015,9.3102,59600.0
2010-07-02 12:45:00,10.67,10.68,10.67,10.67,37600.0,9.3015,9.3102,9.3015,9.3015,37600.0
2010-07-02 12:50:00,10.67,10.68,10.64,10.64,57600.0,9.3015,9.3102,9.2753,9.2753,57600.0
2010-07-02 12:55:00,10.64,10.65,10.62,10.63,90100.0,9.2753,9.2841,9.2579,9.2666,90100.0
2010-07-02 13:00:00,10.62,10.63,10.59,10.6,111700.0,9.2579,9.2666,9.2318,9.2405,111700.0
2010-07-02 13:05:00,10.6,10.68,10.6,10.67,155800.0,9.2405,9.3102,9.2405,9.3015,155800.0
2010-07-02 13:10:00,10.68,10.7,10.65,10.7,78300.0,9.3102,9.3277,9.2841,9.3277,78300.0
2010-07-02 13:15:00,10.7,10.7,10.68,10.68,15700.0,9.3277,9.3277,9.3102,9.3102,15700.0
2010-07-02 13:20:00,10.69,10.69,10.66,10.67,37400.0,9.3189,9.3189,9.2928,9.3015,37400.0
2010-07-02 13:25:00,10.66,10.66,10.63,10.64,67900.0,9.2928,9.2928,9.2666,9.2753,67900.0
2010-07-02 13:30:00,10.64,10.67,10.63,10.66,57900.0,9.2753,9.3015,9.2666,9.2928,57900.0
2010-07-02 13:35:00,10.67,10.68,10.64,10.65,62200.0,9.3015,9.3102,9.2753,9.2841,62200.0
2010-07-02 13:40:00,10.65,10.68,10.65,10.67,40200.0,9.2841,9.3102,9.2841,9.3015,40200.0
2010-07-02 13:45:00,10.67,10.69,10.66,10.69,16600.0,9.3015,9.3189,9.2928,9.3189,16600.0
2010-07-02 13:50:00,10.68,10.69,10.67,10.68,20300.0,9.3102,9.3189,9.3015,9.3102,20300.0
2010-07-02 13:55:00,10.67,10.71,10.67,10.7,52800.0,9.3015,9.3364,9.3015,9.3277,52800.0
2010-07-02 14:00:00,10.69,10.7,10.68,10.69,32700.0,9.3189,9.3277,9.3102,9.3189,32700.0
2010-07-02 14:05:00,10.69,10.69,10.66,10.67,47300.0,9.3189,9.3189,9.2928,9.3015,47300.0
2010-07-02 14:10:00,10.68,10.68,10.65,10.67,32900.0,9.3102,9.3102,9.2841,9.3015,32900.0
2010-07-02 14:15:00,10.66,10.68,10.65,10.67,31000.0,9.2928,9.3102,9.2841,9.3015,31000.0
2010-07-02 14:20:00,10.68,10.68,10.67,10.67,16400.0,9.3102,9.3102,9.3015,9.3015,16400.0
2010-07-02 14:25:00,10.68,10.68,10.65,10.66,37200.0,9.3102,9.3102,9.2841,9.2928,37200.0
2010-07-02 14:30:00,10.66,10.67,10.65,10.65,38000.0,9.2928,9.3015,9.2841,9.2841,38000.0
2010-07-02 14:35:00,10.65,10.66,10.65,10.65,59300.0,9.2841,9.2928,9.2841,9.2841,59300.0
2010-07-02 14:40:00,10.65,10.66,10.65,10.65,27800.0,9.2841,9.2928,9.2841,9.2841,27800.0
2010-07-02 14:45:00,10.66,10.66,10.65,10.65,27500.0,9.2928,9.2928,9.2841,9.2841,27500.0
2010-07-02 14:50:00,10.65,10.68,10.63,10.68,76600.0,9.2841,9.3102,9.2666,9.3102,76600.0
2010-07-02 14:55:00,10.68,10.71,10.68,10.69,71400.0,9.3102,9.3364,9.3102,9.3189,71400.0
2010-07-02 15:00:00,10.69,10.72,10.69,10.71,58900.0,9.3189,9.3451,9.3189,9.3364,58900.0
2010-07-02 15:05:00,10.72,10.75,10.71,10.75,88500.0,9.3451,9.3712,9.3364,9.3712,88500.0
2010-07-02 15:10:00,10.75,10.75,10.73,10.74,55600.0,9.3712,9.3712,9.3538,9.3625,55600.0
2010-07-02 15:15:00,10.73,10.74,10.72,10.73,40400.0,9.3538,9.3625,9.3451,9.3538,40400.0
2010-07-02 15:20:00,10.72,10.75,10.72,10.74,80800.0,9.3451,9.3712,9.3451,9.3625,80800.0
2010-07-02 15:25:00,10.73,10.78,10.73,10.76,76600.0,9.3538,9.3974,9.3538,9.38,76600.0
2010-07-02 15:30:00,10.76,10.78,10.75,10.76,137300.0,9.38,9.3974,9.3712,9.38,137300.0
2010-07-02 15:35:00,10.76,10.84,10.75,10.83,192000.0,9.38,9.4497,9.3712,9.441,192000.0
2010-07-02 15:40:00,10.84,10.84,10.8,10.8,148800.0,9.4497,9.4497,9.4148,9.4148,148800.0
2010-07-02 15:45:00,10.8,10.84,10.79,10.8,250000.0,9.4148,9.4497,9.4061,9.4148,250000.0
2010-07-02 15:50:00,10.8,10.81,10.78,10.79,109300.0,9.4148,9.4235,9.3974,9.4061,109300.0
2010-07-02 15:55:00,10.78,10.79,10.74,10.74,254000.0,9.3974,9.4061,9.3625,9.3625,254000.0
2010-07-06 09:30:00,11.01,11.01,10.87,10.89,126400.0,9.5979,9.5979,9.4759,9.4933,126400.0
2010-07-06 09:35:00,10.89,10.98,10.89,10.91,113700.0,9.4933,9.5717,9.4933,9.5107,113700.0
2010-07-06 09:40:00,10.91,10.92,10.89,10.9,82600.0,9.5107,9.5194,9.4933,9.502,82600.0
2010-07-06 09:45:00,10.91,10.99,10.91,10.99,55500.0,9.5107,9.5805,9.5107,9.5805,55500.0
2010-07-06 09:50:00,10.99,11.01,10.98,11.01,105600.0,9.5805,9.5979,9.5717,9.5979,105600.0
2010-07-06 09:55:00,11.01,11.01,10.96,10.96,134600.0,9.5979,9.5979,9.5543,9.5543,134600.0
2010-07-06 10:00:00,10.96,10.99,10.92,10.97,114300.0,9.5543,9.5805,9.5194,9.563,114300.0
2010-07-06 10:05:00,10.97,11.0,10.97,10.98,74100.0,9.563,9.5892,9.563,9.5717,74100.0
2010-07-06 10:10:00,10.99,10.99,10.95,10.96,105400.0,9.5805,9.5805,9.5456,9.5543,105400.0
2010-07-06 10:15:00,10.95,10.95,10.9,10.9,100100.0,9.5456,9.5456,9.502,9.502,100100.0
2010-07-06 10:20:00,10.91,10.91,10.86,10.86,65300.0,9.5107,9.5107,9.4671,9.4671,65300.0
2010-07-06 10:25:00,10.86,10.92,10.86,10.9,91200.0,9.4671,9.5194,9.4671,9.502,91200.0
2010-07-06 10:30:00,10.9,10.92,10.88,10.91,80200.0,9.502,9.5194,9.4846,9.5107,80200.0
2010-07-06 10:35:00,10.92,10.92,10.86,10.87,51200.0,9.5194,9.5194,9.4671,9.4759,51200.0
2010-07-06 10:40:00,10.87,10.88,10.85,10.85,36200.0,9.4759,9.4846,9.4584,9.4584,36200.0
2010-07-06 10:45:00,10.86,10.87,10.84,10.85,261600.0,9.4671,9.4759,9.4497,9.4584,261600.0
2010-07-06 10:50:00,10.85,10.86,10.82,10.86,58500.0,9.4584,9.4671,9.4323,9.4671,58500.0
2010-07-06 10:55:00,10.85,10.86,10.81,10.81,63400.0,9.4584,9.4671,9.4235,9.4235,63400.0
2010-07-06 11:00:00,10.81,10.83,10.8,10.82,84600.0,9.4235,9.441,9.4148,9.4323,84600.0
2010-07-06 11:05:00,10.83,10.84,10.81,10.82,99200.0,9.441,9.4497,9.4235,9.4323,99200.0
2010-07-06 11:10:00,10.82,10.83,10.79,10.79,129800.0,9.4323,9.441,9.4061,9.4061,129800.0
2010-07-06 11:15:00,10.8,10.8,10.75,10.75,82600.0,9.4148,9.4148,9.3712,9.3712,82600.0
2010-07-06 11:20:00,10.75,10.76,10.73,10.75,116100.0,9.3712,9.38,9.3538,9.3712,116100.0
2010-07-06 11:25:00,10.75,10.76,10.73,10.74,79000.0,9.3712,9.38,9.3538,9.3625,79000.0
2010-07-06 11:30:00,10.75,10.81,10.74,10.81,107300.0,9.3712,9.4235,9.3625,9.4235,107300.0
2010-07-06 11:35:00,10.81,10.82,10.8,10.82,66000.0,9.4235,9.4323,9.4148,9.4323,66000.0
2010-07-06 11:40:00,10.82,10.82,10.78,10.81,93800.0,9.4323,9.4323,9.3974,9.4235,93800.0
2010-07-06 11:45:00,10.81,10.84,10.8,10.83,76900.0,9.4235,9.4497,9.4148,9.441,76900.0
2010-07-06 11:50:00,10.84,10.85,10.81,10.83,59200.0,9.4497,9.4584,9.4235,9.441,59200.0
2010-07-06 11:55:00,10.83,10.86,10.82,10.84,55000.0,9.441,9.4671,9.4323,9.4497,55000.0
2010-07-06 12:00:00,10.85,10.85,10.8,10.8,111700.0,9.4584,9.4584,9.4148,9.4148,111700.0
2010-07-06 12:05:00,10.81,10.81,10.79,10.79,82700.0,9.4235,9.4235,9.4061,9.4061,82700.0
2010-07-06 12:10:00,10.79,10.8,10.74,10.75,99900.0,9.4061,9.4148,9.3625,9.3712,99900.0
2010-07-06 12:15:00,10.74,10.77,10.74,10.76,118900.0,9.3625,9.3887,9.3625,9.38,118900.0
2010-07-06 12:20:00,10.76,10.77,10.73,10.73,70300.0,9.38,9.3887,9.3538,9.3538,70300.0
2010-07-06 12:25:00,10.73,10.74,10.7,10.71,75600.0,9.3538,9.3625,9.3277,9.3364,75600.0
2010-07-06 12:30:00,10.72,10.73,10.69,10.72,146700.0,9.3451,9.3538,9.3189,9.3451,146700.0
2010-07-06 12:35:00,10.73,10.77,10.72,10.77,32300.0,9.3538,9.3887,9.3451,9.3887,32300.0
2010-07-06 12:40:00,10.77,10.77,10.69,10.69,65000.0,9.3887,9.3887,9.3189,9.3189,65000.0
2010-07-06 12:45:00,10.7,10.72,10.68,10.69,99800.0,9.3277,9.3451,9.3102,9.3189,99800.0
2010-07-06 12:50:00,10.68,10.7,10.68,10.7,48900.0,9.3102,9.3277,9.3102,9.3277,48900.0
2010-07-06 12:55:00,10.69,10.7,10.65,10.66,144700.0,9.3189,9.3277,9.2841,9.2928,144700.0
2010-07-06 13:00:00,10.65,10.67,10.63,10.64,193700.0,9.2841,9.3015,9.2666,9.2753,193700.0
2010-07-06 13:05:00,10.65,10.67,10.63,10.65,194000.0,9.2841,9.3015,9.2666,9.2841,194000.0
2010-07-06 13:10:00,10.65,10.65,10.64,10.65,40500.0,9.2841,9.2841,9.2753,9.2841,40500.0
2010-07-06 13:15:00,10.65,10.65,10.62,10.64,79800.0,9.2841,9.2841,9.2579,9.2753,79800.0
2010-07-06 13:20:00,10.64,10.65,10.63,10.65,52600.0,9.2753,9.2841,9.2666,9.2841,52600.0
2010-07-06 13:25:00,10.65,10.66,10.63,10.65,95600.0,9.2841,9.2928,9.2666,9.2841,95600.0
2010-07-06 13:30:00,10.65,10.65,10.64,10.65,76300.0,9.2841,9.2841,9.2753,9.2841,76300.0
2010-07-06 13:35:00,10.65,10.65,10.62,10.64,98500.0,9.2841,9.2841,9.2579,9.2753,98500.0
2010-07-06 13:40:00,10.63,10.64,10.62,10.63,74800.0,9.2666,9.2753,9.2579,9.2666,74800.0
2010-07-06 13:45:00,10.63,10.64,10.62,10.62,217600.0,9.2666,9.2753,9.2579,9.2579,217600.0
2010-07-06 13:50:00,10.62,10.64,10.6,10.6,151700.0,9.2579,9.2753,9.2405,9.2405,151700.0
2010-07-06 13:55:00,10.61,10.62,10.6,10.61,69100.0,9.2492,9.2579,9.2405,9.2492,69100.0
2010-07-06 14:00:00,10.61,10.64,10.61,10.64,58500.0,9.2492,9.2753,9.2492,9.2753,58500.0
2010-07-06 14:05:00,10.64,10.64,10.6,10.6,60400.0,9.2753,9.2753,9.2405,9.2405,60400.0
2010-07-06 14:10:00,10.61,10.62,10.57,10.57,151200.0,9.2492,9.2579,9.2143,9.2143,151200.0
2010-07-06 14:15:00,10.58,10.62,10.58,10.61,93500.0,9.223,9.2579,9.223,9.2492,93500.0
2010-07-06 14:20:00,10.6,10.61,10.59,10.6,68500.0,9.2405,9.2492,9.2318,9.2405,68500.0
2010-07-06 14:25:00,10.6,10.64,10.59,10.62,79800.0,9.2405,9.2753,9.2318,9.2579,79800.0
2010-07-06 14:30:00,10.62,10.64,10.62,10.63,54200.0,9.2579,9.2753,9.2579,9.2666,54200.0
2010-07-06 14:35:00,10.63,10.66,10.63,10.66,48200.0,9.2666,9.2928,9.2666,9.2928,48200.0
2010-07-06 14:40:00,10.65,10.66,10.64,10.64,76500.0,9.2841,9.2928,9.2753,9.2753,76500.0
2010-07-06 14:45:00,10.64,10.64,10.62,10.64,77200.0,9.2753,9.2753,9.2579,9.2753,77200.0
2010-07-06 14:50:00,10.63,10.65,10.63,10.64,96200.0,9.2666,9.2841,9.2666,9.2753,96200.0
2010-07-06 14:55:00,10.64,10.65,10.61,10.62,51200.0,9.2753,9.2841,9.2492,9.2579,51200.0
2010-07-06 15:00:00,10.61,10.64,10.6,10.61,474700.0,9.2492,9.2753,9.2405,9.2492,474700.0
2010-07-06 15:05:00,10.62,10.62,10.58,10.6,123200.0,9.2579,9.2579,9.223,9.2405,123200.0
2010-07-06 15:10:00,10.6,10.61,10.57,10.6,183400.0,9.2405,9.2492,9.2143,9.2405,183400.0
2010-07-06 15:15:00,10.6,10.62,10.56,10.57,117900.0,9.2405,9.2579,9.2056,9.2143,117900.0
2010-07-06 15:20:00,10.56,10.58,10.55,10.55,85200.0,9.2056,9.223,9.1969,9.1969,85200.0
2010-07-06 15:25:00,10.55,10.59,10.55,10.58,131700.0,9.1969,9.2318,9.1969,9.223,131700.0
2010-07-06 15:30:00,10.59,10.61,10.57,10.6,128600.0,9.2318,9.2492,9.2143,9.2405,128600.0
2010-07-06 15:35:00,10.6,10.62,10.59,10.6,120600.0,9.2405,9.2579,9.2318,9.2405,120600.0
2010-07-06 15:40:00,10.6,10.64,10.59,10.64,146500.0,9.2405,9.2753,9.2318,9.2753,146500.0
2010-07-06 15:45:00,10.64,10.66,10.6,10.61,187000.0,9.2753,9.2928,9.2405,9.2492,187000.0
2010-07-06 15:50:00,10.61,10.62,10.58,10.59,228400.0,9.2492,9.2579,9.223,9.2318,228400.0
2010-07-06 15:55:00,10.59,10.64,10.59,10.64,337300.0,9.2318,9.2753,9.2318,9.2753,337300.0
2010-07-07 09:30:00,10.58,10.58,10.42,10.54,243700.0,9.223,9.223,9.0836,9.1882,243700.0
2010-07-07 09:35:00,10.54,10.59,10.52,10.54,102800.0,9.1882,9.2318,9.1707,9.1882,102800.0
2010-07-07 09:40:00,10.54,10.59,10.54,10.57,78300.0,9.1882,9.2318,9.1882,9.2143,78300.0
2010-07-07 09:45:00,10.56,10.59,10.55,10.55,246500.0,9.2056,9.2318,9.1969,9.1969,246500.0
2010-07-07 09:50:00,10.55,10.6,10.54,10.57,244500.0,9.1969,9.2405,9.1882,9.2143,244500.0
2010-07-07 09:55:00,10.57,10.63,10.57,10.63,156200.0,9.2143,9.2666,9.2143,9.2666,156200.0
2010-07-07 10:00:00,10.63,10.72,10.63,10.71,186400.0,9.2666,9.3451,9.2666,9.3364,186400.0
2010-07-07 10:05:00,10.72,10.72,10.67,10.67,76600.0,9.3451,9.3451,9.3015,9.3015,76600.0
2010-07-07 10:10:00,10.67,10.71,10.67,10.69,140300.0,9.3015,9.3364,9.3015,9.3189,140300.0
2010-07-07 10:15:00,10.69,10.7,10.63,10.65,148600.0,9.3189,9.3277,9.2666,9.2841,148600.0
2010-07-07 10:20:00,10.65,10.68,10.65,10.68,68700.0,9.2841,9.3102,9.2841,9.3102,68700.0
2010-07-07 10:25:00,10.67,10.68,10.66,10.66,53000.0,9.3015,9.3102,9.2928,9.2928,53000.0
2010-07-07 10:30:00,10.66,10.7,10.66,10.69,103500.0,9.2928,9.3277,9.2928,9.3189,103500.0
2010-07-07 10:35:00,10.7,10.72,10.69,10.72,82200.0,9.3277,9.3451,9.3189,9.3451,82200.0
2010-07-07 10:40:00,10.72,10.74,10.68,10.69,272000.0,9.3451,9.3625,9.3102,9.3189,272000.0
2010-07-07 10:45:00,10.7,10.75,10.69,10.75,129500.0,9.3277,9.3712,9.3189,9.3712,129500.0
2010-07-07 10:50:00,10.74,10.81,10.74,10.8,94500.0,9.3625,9.4235,9.3625,9.4148,94500.0
2010-07-07 10:55:00,10.79,10.79,10.76,10.78,75300.0,9.4061,9.4061,9.38,9.3974,75300.0
2010-07-07 11:00:00,10.77,10.79,10.76,10.78,119100.0,9.3887,9.4061,9.38,9.3974,119100.0
2010-07-07 11:05:00,10.78,10.82,10.77,10.82,243200.0,9.3974,9.4323,9.3887,9.4323,243200.0
2010-07-07 11:10:00,10.82,10.83,10.8,10.8,58500.0,9.4323,9.441,9.4148,9.4148,58500.0
2010-07-07 11:15:00,10.81,10.81,10.77,10.78,71500.0,9.4235,9.4235,9.3887,9.3974,71500.0
2010-07-07 11:20:00,10.77,10.79,10.77,10.78,54700.0,9.3887,9.4061,9.3887,9.3974,54700.0
2010-07-07 11:25:00,10.79,10.84,10.77,10.84,251700.0,9.4061,9.4497,9.3887,9.4497,251700.0
2010-07-07 11:30:00,10.84,10.85,10.82,10.85,81500.0,9.4497,9.4584,9.4323,9.4584,81500.0
2010-07-07 11:35:00,10.84,10.89,10.82,10.87,267100.0,9.4497,9.4933,9.4323,9.4759,267100.0
2010-07-07 11:40:00,10.87,10.88,10.82,10.83,257600.0,9.4759,9.4846,9.4323,9.441,257600.0
2010-07-07 11:45:00,10.83,10.83,10.8,10.83,91000.0,9.441,9.441,9.4148,9.441,91000.0
2010-07-07 11:50:00,10.83,10.85,10.81,10.83,144600.0,9.441,9.4584,9.4235,9.441,144600.0
2010-07-07 11:55:00,10.83,10.89,10.82,10.89,123100.0,9.441,9.4933,9.4323,9.4933,123100.0
2010-07-07 12:00:00,10.89,10.9,10.88,10.9,64300.0,9.4933,9.502,9.4846,9.502,64300.0
2010-07-07 12:05:00,10.9,10.9,10.88,10.9,121500.0,9.502,9.502,9.4846,9.502,121500.0
2010-07-07 12:10:00,10.9,10.92,10.89,10.92,56300.0,9.502,9.5194,9.4933,9.5194,56300.0
2010-07-07 12:15:00,10.92,10.97,10.91,10.96,308100.0,9.5194,9.563,9.5107,9.5543,308100.0
2010-07-07 12:20:00,10.96,10.96,10.93,10.95,80500.0,9.5543,9.5543,9.5282,9.5456,80500.0
2010-07-07 12:25:00,10.96,10.98,10.94,10.96,142100.0,9.5543,9.5717,9.5369,9.5543,142100.0
2010-07-07 12:30:00,10.96,10.99,10.96,10.97,124300.0,9.5543,9.5805,9.5543,9.563,124300.0
2010-07-07 12:35:00,10.97,10.99,10.96,10.99,68500.0,9.563,9.5805,9.5543,9.5805,68500.0
2010-07-07 12:40:00,10.98,11.0,10.98,10.99,58400.0,9.5717,9.5892,9.5717,9.5805,58400.0
2010-07-07 12:45:00,10.99,11.0,10.99,11.0,28600.0,9.5805,9.5892,9.5805,9.5892,28600.0
2010-07-07 12:50:00,10.99,10.99,10.97,10.98,56500.0,9.5805,9.5805,9.563,9.5717,56500.0
2010-07-07 12:55:00,10.99,10.99,10.97,10.98,35200.0,9.5805,9.5805,9.563,9.5717,35200.0
2010-07-07 13:00:00,10.98,11.01,10.97,11.01,70200.0,9.5717,9.5979,9.563,9.5979,70200.0
2010-07-07 13:05:00,11.0,11.01,11.0,11.01,49000.0,9.5892,9.5979,9.5892,9.5979,49000.0
2010-07-07 13:10:00,11.01,11.05,11.0,11.03,87100.0,9.5979,9.6328,9.5892,9.6153,87100.0
2010-07-07 13:15:00,11.04,11.06,11.03,11.05,148400.0,9.624,9.6415,9.6153,9.6328,148400.0
2010-07-07 13:20:00,11.05,11.06,11.05,11.06,68100.0,9.6328,9.6415,9.6328,9.6415,68100.0
2010-07-07 13:25:00,11.05,11.08,11.05,11.07,69500.0,9.6328,9.6589,9.6328,9.6502,69500.0
2010-07-07 13:30:00,11.07,11.07,11.05,11.05,87700.0,9.6502,9.6502,9.6328,9.6328,87700.0
2010-07-07 13:35:00,11.06,11.06,11.05,11.06,38800.0,9.6415,9.6415,9.6328,9.6415,38800.0
2010-07-07 13:40:00,11.05,11.06,11.05,11.06,36400.0,9.6328,9.6415,9.6328,9.6415,36400.0
2010-07-07 13:45:00,11.06,11.1,11.05,11.07,89800.0,9.6415,9.6764,9.6328,9.6502,89800.0
2010-07-07 13:50:00,11.07,11.11,11.07,11.1,89800.0,9.6502,9.6851,9.6502,9.6764,89800.0
2010-07-07 13:55:00,11.1,11.12,11.09,11.11,70800.0,9.6764,9.6938,9.6676,9.6851,70800.0
2010-07-07 14:00:00,11.12,11.15,11.12,11.14,166800.0,9.6938,9.7199,9.6938,9.7112,166800.0
2010-07-07 14:05:00,11.15,11.15,11.13,11.15,131300.0,9.7199,9.7199,9.7025,9.7199,131300.0
2010-07-07 14:10:00,11.14,11.15,11.14,11.15,36600.0,9.7112,9.7199,9.7112,9.7199,36600.0
2010-07-07 14:15:00,11.15,11.17,11.14,11.16,81600.0,9.7199,9.7374,9.7112,9.7287,81600.0
2010-07-07 14:20:00,11.15,11.17,11.14,11.17,105300.0,9.7199,9.7374,9.7112,9.7374,105300.0
2010-07-07 14:25:00,11.17,11.17,11.16,11.17,44300.0,9.7374,9.7374,9.7287,9.7374,44300.0
2010-07-07 14:30:00,11.16,11.2,11.15,11.15,418300.0,9.7287,9.7635,9.7199,9.7199,418300.0
2010-07-07 14:35:00,11.15,11.16,11.14,11.14,44200.0,9.7199,9.7287,9.7112,9.7112,44200.0
2010-07-07 14:40:00,11.14,11.14,11.12,11.13,51600.0,9.7112,9.7112,9.6938,9.7025,51600.0
2010-07-07 14:45:00,11.13,11.13,11.1,11.11,48700.0,9.7025,9.7025,9.6764,9.6851,48700.0
2010-07-07 14:50:00,11.12,11.14,11.11,11.14,74700.0,9.6938,9.7112,9.6851,9.7112,74700.0
2010-07-07 14:55:00,11.13,11.17,11.13,11.17,62600.0,9.7025,9.7374,9.7025,9.7374,62600.0
2010-07-07 15:00:00,11.17,11.17,11.14,11.15,129200.0,9.7374,9.7374,9.7112,9.7199,129200.0
2010-07-07 15:05:00,11.15,11.17,11.14,11.16,80200.0,9.7199,9.7374,9.7112,9.7287,80200.0
2010-07-07 15:10:00,11.16,11.2,11.16,11.2,95400.0,9.7287,9.7635,9.7287,9.7635,95400.0
2010-07-07 15:15:00,11.19,11.22,11.19,11.21,156300.0,9.7548,9.781,9.7548,9.7722,156300.0
2010-07-07 15:20:00,11.21,11.24,11.19,11.23,154600.0,9.7722,9.7984,9.7548,9.7897,154600.0
2010-07-07 15:25:00,11.24,11.26,11.23,11.26,168100.0,9.7984,9.8158,9.7897,9.8158,168100.0
2010-07-07 15:30:00,11.25,11.26,11.23,11.25,147400.0,9.8071,9.8158,9.7897,9.8071,147400.0
2010-07-07 15:35:00,11.24,11.25,11.24,11.25,49500.0,9.7984,9.8071,9.7984,9.8071,49500.0
2010-07-07 15:40:00,11.24,11.26,11.22,11.26,140100.0,9.7984,9.8158,9.781,9.8158,140100.0
2010-07-07 15:45:00,11.26,11.28,11.25,11.28,185500.0,9.8158,9.8333,9.8071,9.8333,185500.0
2010-07-07 15:50:00,11.27,11.3,11.27,11.3,192700.0,9.8245,9.8507,9.8245,9.8507,192700.0
2010-07-07 15:55:00,11.3,11.3,11.27,11.28,327800.0,9.8507,9.8507,9.8245,9.8333,327800.0
2010-07-08 09:30:00,11.32,11.41,11.32,11.38,128600.0,9.8681,9.9466,9.8681,9.9204,128600.0
2010-07-08 09:35:00,11.39,11.42,11.39,11.4,75400.0,9.9292,9.9553,9.9292,9.9379,75400.0
2010-07-08 09:40:00,11.4,11.42,11.39,11.4,188100.0,9.9379,9.9553,9.9292,9.9379,188100.0
2010-07-08 09:45:00,11.4,11.4,11.38,11.4,112600.0,9.9379,9.9379,9.9204,9.9379,112600.0
2010-07-08 09:50:00,11.4,11.4,11.39,11.4,74400.0,9.9379,9.9379,9.9292,9.9379,74400.0
2010-07-08 09:55:00,11.4,11.42,11.39,11.42,113700.0,9.9379,9.9553,9.9292,9.9553,113700.0
2010-07-08 10:00:00,11.42,11.46,11.42,11.45,167000.0,9.9553,9.9902,9.9553,9.9815,167000.0
2010-07-08 10:05:00,11.45,11.46,11.44,11.45,124200.0,9.9815,9.9902,9.9727,9.9815,124200.0
2010-07-08 10:10:00,11.44,11.47,11.43,11.45,139000.0,9.9727,9.9989,9.964,9.9815,139000.0
2010-07-08 10:15:00,11.45,11.48,11.44,11.47,249600.0,9.9815,10.0076,9.9727,9.9989,249600.0
2010-07-08 10:20:00,11.47,11.48,11.47,11.48,196400.0,9.9989,10.0076,9.9989,10.0076,196400.0
2010-07-08 10:25:00,11.48,11.49,11.47,11.49,135300.0,10.0076,10.0163,9.9989,10.0163,135300.0
2010-07-08 10:30:00,11.49,11.5,11.47,11.5,106200.0,10.0163,10.025,9.9989,10.025,106200.0
2010-07-08 10:35:00,11.5,11.52,11.49,11.51,120800.0,10.025,10.0425,10.0163,10.0338,120800.0
2010-07-08 10:40:00,11.51,11.51,11.48,11.49,145600.0,10.0338,10.0338,10.0076,10.0163,145600.0
2010-07-08 10:45:00,11.5,11.51,11.49,11.51,123500.0,10.025,10.0338,10.0163,10.0338,123500.0
2010-07-08 10:50:00,11.5,11.51,11.49,11.49,130300.0,10.025,10.0338,10.0163,10.0163,130300.0
2010-07-08 10:55:00,11.49,11.51,11.47,11.47,131100.0,10.0163,10.0338,9.9989,9.9989,131100.0
2010-07-08 11:00:00,11.47,11.47,11.4,11.4,62800.0,9.9989,9.9989,9.9379,9.9379,62800.0
2010-07-08 11:05:00,11.4,11.43,11.39,11.43,129700.0,9.9379,9.964,9.9292,9.964,129700.0
2010-07-08 11:10:00,11.43,11.44,11.41,11.41,115400.0,9.964,9.9727,9.9466,9.9466,115400.0
2010-07-08 11:15:00,11.42,11.45,11.41,11.44,85300.0,9.9553,9.9815,9.9466,9.9727,85300.0
2010-07-08 11:20:00,11.45,11.45,11.42,11.45,57800.0,9.9815,9.9815,9.9553,9.9815,57800.0
2010-07-08 11:25:00,11.45,11.47,11.43,11.43,78600.0,9.9815,9.9989,9.964,9.964,78600.0
2010-07-08 11:30:00,11.43,11.45,11.43,11.44,75700.0,9.964,9.9815,9.964,9.9727,75700.0
2010-07-08 11:35:00,11.44,11.46,11.43,11.44,66200.0,9.9727,9.9902,9.964,9.9727,66200.0
2010-07-08 11:40:00,11.44,11.45,11.41,11.41,135800.0,9.9727,9.9815,9.9466,9.9466,135800.0
2010-07-08 11:45:00,11.41,11.44,11.41,11.43,56400.0,9.9466,9.9727,9.9466,9.964,56400.0
2010-07-08 11:50:00,11.43,11.44,11.41,11.41,58400.0,9.964,9.9727,9.9466,9.9466,58400.0
2010-07-08 11:55:00,11.41,11.42,11.4,11.41,68700.0,9.9466,9.9553,9.9379,9.9466,68700.0
2010-07-08 12:00:00,11.41,11.41,11.38,11.39,65900.0,9.9466,9.9466,9.9204,9.9292,65900.0
2010-07-08 12:05:00,11.39,11.42,11.38,11.41,50700.0,9.9292,9.9553,9.9204,9.9466,50700.0
2010-07-08 12:10:00,11.41,11.41,11.37,11.37,43600.0,9.9466,9.9466,9.9117,9.9117,43600.0
2010-07-08 12:15:00,11.36,11.39,11.35,11.39,58500.0,9.903,9.9292,9.8943,9.9292,58500.0
2010-07-08 12:20:00,11.39,11.41,11.38,11.4,50100.0,9.9292,9.9466,9.9204,9.9379,50100.0
2010-07-08 12:25:00,11.4,11.4,11.39,11.4,34000.0,9.9379,9.9379,9.9292,9.9379,34000.0
2010-07-08 12:30:00,11.4,11.4,11.39,11.4,62200.0,9.9379,9.9379,9.9292,9.9379,62200.0
2010-07-08 12:35:00,11.4,11.4,11.39,11.4,80500.0,9.9379,9.9379,9.9292,9.9379,80500.0
2010-07-08 12:40:00,11.39,11.41,11.39,11.41,67100.0,9.9292,9.9466,9.9292,9.9466,67100.0
2010-07-08 12:45:00,11.41,11.43,11.41,11.42,47700.0,9.9466,9.964,9.9466,9.9553,47700.0
2010-07-08 12:50:00,11.42,11.43,11.41,11.42,42900.0,9.9553,9.964,9.9466,9.9553,42900.0
2010-07-08 12:55:00,11.41,11.41,11.39,11.4,84300.0,9.9466,9.9466,9.9292,9.9379,84300.0
2010-07-08 13:00:00,11.4,11.41,11.4,11.4,47300.0,9.9379,9.9466,9.9379,9.9379,47300.0
2010-07-08 13:05:00,11.4,11.44,11.4,11.43,49700.0,9.9379,9.9727,9.9379,9.964,49700.0
2010-07-08 13:10:00,11.44,11.44,11.41,11.41,45400.0,9.9727,9.9727,9.9466,9.9466,45400.0
2010-07-08 13:15:00,11.41,11.43,11.4,11.42,48500.0,9.9466,9.964,9.9379,9.9553,48500.0
2010-07-08 13:20:00,11.43,11.43,11.41,11.42,65900.0,9.964,9.964,9.9466,9.9553,65900.0
2010-07-08 13:25:00,11.42,11.42,11.4,11.4,87900.0,9.9553,9.9553,9.9379,9.9379,87900.0
2010-07-08 13:30:00,11.41,11.43,11.4,11.41,52800.0,9.9466,9.964,9.9379,9.9466,52800.0
2010-07-08 13:35:00,11.4,11.45,11.4,11.45,118100.0,9.9379,9.9815,9.9379,9.9815,118100.0
2010-07-08 13:40:00,11.45,11.47,11.44,11.47,57600.0,9.9815,9.9989,9.9727,9.9989,57600.0
2010-07-08 13:45:00,11.46,11.47,11.44,11.45,87400.0,9.9902,9.9989,9.9727,9.9815,87400.0
2010-07-08 13:50:00,11.45,11.46,11.44,11.44,59700.0,9.9815,9.9902,9.9727,9.9727,59700.0
2010-07-08 13:55:00,11.45,11.45,11.43,11.44,64900.0,9.9815,9.9815,9.964,9.9727,64900.0
2010-07-08 14:00:00,11.44,11.45,11.43,11.45,52700.0,9.9727,9.9815,9.964,9.9815,52700.0
2010-07-08 14:05:00,11.44,11.46,11.43,11.45,363200.0,9.9727,9.9902,9.964,9.9815,363200.0
2010-07-08 14:10:00,11.45,11.45,11.43,11.44,22900.0,9.9815,9.9815,9.964,9.9727,22900.0
2010-07-08 14:15:00,11.43,11.44,11.39,11.43,90900.0,9.964,9.9727,9.9292,9.964,90900.0
2010-07-08 14:20:00,11.42,11.43,11.39,11.39,27300.0,9.9553,9.964,9.9292,9.9292,27300.0
2010-07-08 14:25:00,11.39,11.41,11.39,11.4,76300.0,9.9292,9.9466,9.9292,9.9379,76300.0
2010-07-08 14:30:00,11.4,11.42,11.39,11.39,61500.0,9.9379,9.9553,9.9292,9.9292,61500.0
2010-07-08 14:35:00,11.39,11.4,11.38,11.39,28600.0,9.9292,9.9379,9.9204,9.9292,28600.0
2010-07-08 14:40:00,11.39,11.42,11.38,11.41,42500.0,9.9292,9.9553,9.9204,9.9466,42500.0
2010-07-08 14:45:00,11.41,11.42,11.4,11.41,48700.0,9.9466,9.9553,9.9379,9.9466,48700.0
2010-07-08 14:50:00,11.4,11.41,11.39,11.4,39500.0,9.9379,9.9466,9.9292,9.9379,39500.0
2010-07-08 14:55:00,11.39,11.41,11.39,11.4,43300.0,9.9292,9.9466,9.9292,9.9379,43300.0
2010-07-08 15:00:00,11.4,11.4,11.37,11.39,190500.0,9.9379,9.9379,9.9117,9.9292,190500.0
2010-07-08 15:05:00,11.38,11.39,11.36,11.37,159200.0,9.9204,9.9292,9.903,9.9117,159200.0
2010-07-08 15:10:00,11.36,11.37,11.34,11.36,137100.0,9.903,9.9117,9.8856,9.903,137100.0
2010-07-08 15:15:00,11.35,11.38,11.35,11.38,125200.0,9.8943,9.9204,9.8943,9.9204,125200.0
2010-07-08 15:20:00,11.38,11.42,11.38,11.42,133200.0,9.9204,9.9553,9.9204,9.9553,133200.0
2010-07-08 15:25:00,11.42,11.42,11.39,11.4,143700.0,9.9553,9.9553,9.9292,9.9379,143700.0
2010-07-08 15:30:00,11.4,11.44,11.4,11.42,114100.0,9.9379,9.9727,9.9379,9.9553,114100.0
2010-07-08 15:35:00,11.42,11.46,11.42,11.45,66800.0,9.9553,9.9902,9.9553,9.9815,66800.0
2010-07-08 15:40:00,11.46,11.48,11.44,11.48,209800.0,9.9902,10.0076,9.9727,10.0076,209800.0
2010-07-08 15:45:00,11.48,11.51,11.46,11.46,680700.0,10.0076,10.0338,9.9902,9.9902,680700.0
2010-07-08 15:50:00,11.46,11.47,11.43,11.43,257800.0,9.9902,9.9989,9.964,9.964,257800.0
2010-07-08 15:55:00,11.43,11.45,11.43,11.43,550200.0,9.964,9.9815,9.964,9.964,550200.0
2010-07-09 09:30:00,11.42,11.53,11.42,11.5,108100.0,9.9553,10.0512,9.9553,10.025,108100.0
2010-07-09 09:35:00,11.51,11.58,11.51,11.58,49100.0,10.0338,10.0948,10.0338,10.0948,49100.0
2010-07-09 09:40:00,11.58,11.59,11.51,11.51,79200.0,10.0948,10.1035,10.0338,10.0338,79200.0
2010-07-09 09:45:00,11.5,11.56,11.5,11.53,62200.0,10.025,10.0774,10.025,10.0512,62200.0
2010-07-09 09:50:00,11.53,11.53,11.48,11.5,66400.0,10.0512,10.0512,10.0076,10.025,66400.0
2010-07-09 09:55:00,11.5,11.56,11.5,11.53,101500.0,10.025,10.0774,10.025,10.0512,101500.0
2010-07-09 10:00:00,11.53,11.6,11.52,11.6,101000.0,10.0512,10.1122,10.0425,10.1122,101000.0
2010-07-09 10:05:00,11.6,11.6,11.55,11.56,98500.0,10.1122,10.1122,10.0686,10.0774,98500.0
2010-07-09 10:10:00,11.56,11.59,11.54,11.59,112400.0,10.0774,10.1035,10.0599,10.1035,112400.0
2010-07-09 10:15:00,11.59,11.64,11.58,11.63,170300.0,10.1035,10.1471,10.0948,10.1384,170300.0
2010-07-09 10:20:00,11.63,11.7,11.62,11.69,126000.0,10.1384,10.1994,10.1297,10.1907,126000.0
2010-07-09 10:25:00,11.68,11.69,11.66,11.67,45700.0,10.182,10.1907,10.1645,10.1732,45700.0
2010-07-09 10:30:00,11.67,11.68,11.65,11.67,49600.0,10.1732,10.182,10.1558,10.1732,49600.0
2010-07-09 10:35:00,11.67,11.67,11.65,11.65,80800.0,10.1732,10.1732,10.1558,10.1558,80800.0
2010-07-09 10:40:00,11.65,11.67,11.64,11.66,75000.0,10.1558,10.1732,10.1471,10.1645,75000.0
2010-07-09 10:45:00,11.66,11.66,11.64,11.65,62700.0,10.1645,10.1645,10.1471,10.1558,62700.0
2010-07-09 10:50:00,11.64,11.67,11.64,11.66,47500.0,10.1471,10.1732,10.1471,10.1645,47500.0
2010-07-09 10:55:00,11.66,11.66,11.62,11.62,64200.0,10.1645,10.1645,10.1297,10.1297,64200.0
2010-07-09 11:00:00,11.62,11.62,11.57,11.59,103700.0,10.1297,10.1297,10.0861,10.1035,103700.0
2010-07-09 11:05:00,11.59,11.6,11.56,11.56,42000.0,10.1035,10.1122,10.0774,10.0774,42000.0
2010-07-09 11:10:00,11.56,11.58,11.55,11.55,40100.0,10.0774,10.0948,10.0686,10.0686,40100.0
2010-07-09 11:15:00,11.55,11.56,11.54,11.54,50100.0,10.0686,10.0774,10.0599,10.0599,50100.0
2010-07-09 11:20:00,11.54,11.55,11.53,11.55,21300.0,10.0599,10.0686,10.0512,10.0686,21300.0
2010-07-09 11:25:00,11.54,11.57,11.54,11.55,116200.0,10.0599,10.0861,10.0599,10.0686,116200.0
2010-07-09 11:30:00,11.55,11.56,11.54,11.54,91900.0,10.0686,10.0774,10.0599,10.0599,91900.0
2010-07-09 11:35:00,11.54,11.55,11.51,11.53,65400.0,10.0599,10.0686,10.0338,10.0512,65400.0
2010-07-09 11:40:00,11.54,11.55,11.53,11.54,113800.0,10.0599,10.0686,10.0512,10.0599,113800.0
2010-07-09 11:45:00,11.55,11.55,11.52,11.52,88300.0,10.0686,10.0686,10.0425,10.0425,88300.0
2010-07-09 11:50:00,11.52,11.53,11.52,11.52,22900.0,10.0425,10.0512,10.0425,10.0425,22900.0
2010-07-09 11:55:00,11.53,11.53,11.52,11.53,15600.0,10.0512,10.0512,10.0425,10.0512,15600.0
2010-07-09 12:00:00,11.53,11.54,11.51,11.53,290300.0,10.0512,10.0599,10.0338,10.0512,290300.0
2010-07-09 12:05:00,11.53,11.53,11.51,11.52,65800.0,10.0512,10.0512,10.0338,10.0425,65800.0
2010-07-09 12:10:00,11.53,11.53,11.52,11.53,28300.0,10.0512,10.0512,10.0425,10.0512,28300.0
2010-07-09 12:15:00,11.53,11.57,11.52,11.56,61100.0,10.0512,10.0861,10.0425,10.0774,61100.0
2010-07-09 12:20:00,11.56,11.56,11.55,11.55,45100.0,10.0774,10.0774,10.0686,10.0686,45100.0
2010-07-09 12:25:00,11.56,11.56,11.55,11.56,13500.0,10.0774,10.0774,10.0686,10.0774,13500.0
2010-07-09 12:30:00,11.55,11.56,11.51,11.51,80500.0,10.0686,10.0774,10.0338,10.0338,80500.0
2010-07-09 12:35:00,11.51,11.52,11.49,11.5,45200.0,10.0338,10.0425,10.0163,10.025,45200.0
2010-07-09 12:40:00,11.5,11.51,11.49,11.5,96100.0,10.025,10.0338,10.0163,10.025,96100.0
2010-07-09 12:45:00,11.49,11.51,11.49,11.51,53100.0,10.0163,10.0338,10.0163,10.0338,53100.0
2010-07-09 12:50:00,11.5,11.52,11.5,11.52,67100.0,10.025,10.0425,10.025,10.0425,67100.0
2010-07-09 12:55:00,11.52,11.52,11.51,11.51,10000.0,10.0425,10.0425,10.0338,10.0338,10000.0
2010-07-09 13:00:00,11.52,11.52,11.5,11.52,66500.0,10.0425,10.0425,10.025,10.0425,66500.0
2010-07-09 13:05:00,11.52,11.52,11.51,11.52,6400.0,10.0425,10.0425,10.0338,10.0425,6400.0
2010-07-09 13:10:00,11.52,11.52,11.51,11.52,12900.0,10.0425,10.0425,10.0338,10.0425,12900.0
2010-07-09 13:15:00,11.52,11.54,11.51,11.54,102700.0,10.0425,10.0599,10.0338,10.0599,102700.0
2010-07-09 13:20:00,11.54,11.54,11.53,11.54,11800.0,10.0599,10.0599,10.0512,10.0599,11800.0
2010-07-09 13:25:00,11.53,11.55,11.53,11.55,32200.0,10.0512,10.0686,10.0512,10.0686,32200.0
2010-07-09 13:30:00,11.54,11.55,11.53,11.54,77900.0,10.0599,10.0686,10.0512,10.0599,77900.0
2010-07-09 13:35:00,11.55,11.55,11.54,11.55,19000.0,10.0686,10.0686,10.0599,10.0686,19000.0
2010-07-09 13:40:00,11.55,11.55,11.54,11.54,11100.0,10.0686,10.0686,10.0599,10.0599,11100.0
2010-07-09 13:45:00,11.55,11.55,11.5,11.51,108000.0,10.0686,10.0686,10.025,10.0338,108000.0
2010-07-09 13:50:00,11.51,11.55,11.5,11.54,90500.0,10.0338,10.0686,10.025,10.0599,90500.0
2010-07-09 13:55:00,11.55,11.55,11.54,11.55,23100.0,10.0686,10.0686,10.0599,10.0686,23100.0
2010-07-09 14:00:00,11.55,11.56,11.54,11.56,86500.0,10.0686,10.0774,10.0599,10.0774,86500.0
2010-07-09 14:05:00,11.56,11.56,11.54,11.55,42900.0,10.0774,10.0774,10.0599,10.0686,42900.0
2010-07-09 14:10:00,11.55,11.55,11.52,11.52,83400.0,10.0686,10.0686,10.0425,10.0425,83400.0
2010-07-09 14:15:00,11.52,11.53,11.52,11.52,39400.0,10.0425,10.0512,10.0425,10.0425,39400.0
2010-07-09 14:20:00,11.52,11.54,11.52,11.53,52600.0,10.0425,10.0599,10.0425,10.0512,52600.0
2010-07-09 14:25:00,11.54,11.54,11.53,11.54,27200.0,10.0599,10.0599,10.0512,10.0599,27200.0
2010-07-09 14:30:00,11.54,11.55,11.53,11.55,70000.0,10.0599,10.0686,10.0512,10.0686,70000.0
2010-07-09 14:35:00,11.55,11.55,11.54,11.55,19700.0,10.0686,10.0686,10.0599,10.0686,19700.0
2010-07-09 14:40:00,11.55,11.57,11.54,11.55,99600.0,10.0686,10.0861,10.0599,10.0686,99600.0
2010-07-09 14:45:00,11.56,11.56,11.55,11.56,23400.0,10.0774,10.0774,10.0686,10.0774,23400.0
2010-07-09 14:50:00,11.56,11.57,11.55,11.57,70400.0,10.0774,10.0861,10.0686,10.0861,70400.0
2010-07-09 14:55:00,11.57,11.6,11.56,11.6,61800.0,10.0861,10.1122,10.0774,10.1122,61800.0
2010-07-09 15:00:00,11.59,11.6,11.58,11.59,85700.0,10.1035,10.1122,10.0948,10.1035,85700.0
2010-07-09 15:05:00,11.58,11.59,11.57,11.58,46500.0,10.0948,10.1035,10.0861,10.0948,46500.0
2010-07-09 15:10:00,11.57,11.6,11.57,11.6,66600.0,10.0861,10.1122,10.0861,10.1122,66600.0
2010-07-09 15:15:00,11.6,11.61,11.6,11.6,45000.0,10.1122,10.1209,10.1122,10.1122,45000.0
2010-07-09 15:20:00,11.6,11.64,11.6,11.64,275000.0,10.1122,10.1471,10.1122,10.1471,275000.0
2010-07-09 15:25:00,11.64,11.64,11.6,11.62,126800.0,10.1471,10.1471,10.1122,10.1297,126800.0
2010-07-09 15:30:00,11.61,11.62,11.6,11.6,90700.0,10.1209,10.1297,10.1122,10.1122,90700.0
2010-07-09 15:35:00,11.6,11.6,11.59,11.59,110100.0,10.1122,10.1122,10.1035,10.1035,110100.0
2010-07-09 15:40:00,11.59,11.6,11.59,11.59,91600.0,10.1035,10.1122,10.1035,10.1035,91600.0
2010-07-09 15:45:00,11.59,11.6,11.57,11.57,139800.0,10.1035,10.1122,10.0861,10.0861,139800.0
2010-07-09 15:50:00,11.58,11.59,11.55,11.59,280600.0,10.0948,10.1035,10.0686,10.1035,280600.0
2010-07-09 15:55:00,11.58,11.6,11.58,11.58,240900.0,10.0948,10.1122,10.0948,10.0948,240900.0
2010-07-12 09:30:00,11.5,11.61,11.5,11.61,78600.0,10.025,10.1209,10.025,10.1209,78600.0
2010-07-12 09:35:00,11.6,11.74,11.6,11.74,124800.0,10.1122,10.2343,10.1122,10.2343,124800.0
2010-07-12 09:40:00,11.74,11.8,11.73,11.8,189000.0,10.2343,10.2866,10.2255,10.2866,189000.0
2010-07-12 09:45:00,11.8,11.88,11.8,11.86,151800.0,10.2866,10.3563,10.2866,10.3389,151800.0
2010-07-12 09:50:00,11.85,11.86,11.8,11.8,98400.0,10.3302,10.3389,10.2866,10.2866,98400.0
2010-07-12 09:55:00,11.8,11.84,11.8,11.83,127600.0,10.2866,10.3214,10.2866,10.3127,127600.0
2010-07-12 10:00:00,11.83,11.85,11.8,11.81,110200.0,10.3127,10.3302,10.2866,10.2953,110200.0
2010-07-12 10:05:00,11.81,11.81,11.76,11.76,121200.0,10.2953,10.2953,10.2517,10.2517,121200.0
2010-07-12 10:10:00,11.77,11.78,11.74,11.76,135800.0,10.2604,10.2691,10.2343,10.2517,135800.0
2010-07-12 10:15:00,11.76,11.77,11.75,11.75,113600.0,10.2517,10.2604,10.243,10.243,113600.0
2010-07-12 10:20:00,11.74,11.75,11.68,11.68,112600.0,10.2343,10.243,10.182,10.182,112600.0
2010-07-12 10:25:00,11.68,11.7,11.65,11.65,142200.0,10.182,10.1994,10.1558,10.1558,142200.0
2010-07-12 10:30:00,11.64,11.67,11.63,11.67,140700.0,10.1471,10.1732,10.1384,10.1732,140700.0
2010-07-12 10:35:00,11.67,11.73,11.66,11.73,134600.0,10.1732,10.2255,10.1645,10.2255,134600.0
2010-07-12 10:40:00,11.73,11.77,11.7,11.71,306200.0,10.2255,10.2604,10.1994,10.2081,306200.0
2010-07-12 10:45:00,11.7,11.74,11.7,11.73,68600.0,10.1994,10.2343,10.1994,10.2255,68600.0
2010-07-12 10:50:00,11.73,11.73,11.69,11.7,65700.0,10.2255,10.2255,10.1907,10.1994,65700.0
2010-07-12 10:55:00,11.69,11.7,11.68,11.69,57600.0,10.1907,10.1994,10.182,10.1907,57600.0
2010-07-12 11:00:00,11.69,11.69,11.64,11.67,194700.0,10.1907,10.1907,10.1471,10.1732,194700.0
2010-07-12 11:05:00,11.67,11.67,11.62,11.63,132900.0,10.1732,10.1732,10.1297,10.1384,132900.0
2010-07-12 11:10:00,11.62,11.67,11.62,11.67,59400.0,10.1297,10.1732,10.1297,10.1732,59400.0
2010-07-12 11:15:00,11.67,11.68,11.66,11.67,81800.0,10.1732,10.182,10.1645,10.1732,81800.0
2010-07-12 11:20:00,11.68,11.73,11.67,11.73,310200.0,10.182,10.2255,10.1732,10.2255,310200.0
2010-07-12 11:25:00,11.73,11.73,11.71,11.72,120100.0,10.2255,10.2255,10.2081,10.2168,120100.0
2010-07-12 11:30:00,11.72,11.73,11.72,11.72,73700.0,10.2168,10.2255,10.2168,10.2168,73700.0
2010-07-12 11:35:00,11.72,11.73,11.71,11.71,42200.0,10.2168,10.2255,10.2081,10.2081,42200.0
2010-07-12 11:40:00,11.72,11.75,11.71,11.74,62000.0,10.2168,10.243,10.2081,10.2343,62000.0
2010-07-12 11:45:00,11.74,11.77,11.74,11.76,111500.0,10.2343,10.2604,10.2343,10.2517,111500.0
2010-07-12 11:50:00,11.76,11.76,11.72,11.76,570100.0,10.2517,10.2517,10.2168,10.2517,570100.0
2010-07-12 11:55:00,11.77,11.77,11.74,11.77,126500.0,10.2604,10.2604,10.2343,10.2604,126500.0
2010-07-12 12:00:00,11.77,11.82,11.77,11.81,156500.0,10.2604,10.304,10.2604,10.2953,156500.0
2010-07-12 12:05:00,11.81,11.84,11.81,11.84,50700.0,10.2953,10.3214,10.2953,10.3214,50700.0
2010-07-12 12:10:00,11.84,11.88,11.83,11.87,91000.0,10.3214,10.3563,10.3127,10.3476,91000.0
2010-07-12 12:15:00,11.87,11.88,11.86,11.87,33800.0,10.3476,10.3563,10.3389,10.3476,33800.0
2010-07-12 12:20:00,11.87,11.87,11.83,11.84,64300.0,10.3476,10.3476,10.3127,10.3214,64300.0
2010-07-12 12:25:00,11.84,11.84,11.83,11.84,19300.0,10.3214,10.3214,10.3127,10.3214,19300.0
2010-07-12 12:30:00,11.84,11.84,11.8,11.82,109200.0,10.3214,10.3214,10.2866,10.304,109200.0
2010-07-12 12:35:00,11.82,11.87,11.81,11.87,57400.0,10.304,10.3476,10.2953,10.3476,57400.0
2010-07-12 12:40:00,11.87,11.87,11.85,11.86,48400.0,10.3476,10.3476,10.3302,10.3389,48400.0
2010-07-12 12:45:00,11.85,11.85,11.81,11.83,61100.0,10.3302,10.3302,10.2953,10.3127,61100.0
2010-07-12 12:50:00,11.82,11.84,11.8,11.84,79100.0,10.304,10.3214,10.2866,10.3214,79100.0
2010-07-12 12:55:00,11.84,11.85,11.8,11.8,57500.0,10.3214,10.3302,10.2866,10.2866,57500.0
2010-07-12 13:00:00,11.8,11.82,11.79,11.81,62300.0,10.2866,10.304,10.2779,10.2953,62300.0
2010-07-12 13:05:00,11.82,11.82,11.8,11.82,36800.0,10.304,10.304,10.2866,10.304,36800.0
2010-07-12 13:10:00,11.82,11.84,11.81,11.84,59400.0,10.304,10.3214,10.2953,10.3214,59400.0
2010-07-12 13:15:00,11.84,11.86,11.84,11.86,29900.0,10.3214,10.3389,10.3214,10.3389,29900.0
2010-07-12 13:20:00,11.86,11.86,11.83,11.83,58500.0,10.3389,10.3389,10.3127,10.3127,58500.0
2010-07-12 13:25:00,11.84,11.85,11.83,11.85,31000.0,10.3214,10.3302,10.3127,10.3302,31000.0
2010-07-12 13:30:00,11.85,11.85,11.83,11.85,52900.0,10.3302,10.3302,10.3127,10.3302,52900.0
2010-07-12 13:35:00,11.85,11.86,11.83,11.85,52200.0,10.3302,10.3389,10.3127,10.3302,52200.0
2010-07-12 13:40:00,11.85,11.85,11.8,11.81,53700.0,10.3302,10.3302,10.2866,10.2953,53700.0
2010-07-12 13:45:00,11.82,11.84,11.82,11.84,34600.0,10.304,10.3214,10.304,10.3214,34600.0
2010-07-12 13:50:00,11.84,11.87,11.83,11.87,61900.0,10.3214,10.3476,10.3127,10.3476,61900.0
2010-07-12 13:55:00,11.87,11.87,11.85,11.87,39300.0,10.3476,10.3476,10.3302,10.3476,39300.0
2010-07-12 14:00:00,11.87,11.87,11.85,11.86,80400.0,10.3476,10.3476,10.3302,10.3389,80400.0
2010-07-12 14:05:00,11.87,11.88,11.84,11.84,154200.0,10.3476,10.3563,10.3214,10.3214,154200.0
2010-07-12 14:10:00,11.85,11.85,11.83,11.84,42400.0,10.3302,10.3302,10.3127,10.3214,42400.0
2010-07-12 14:15:00,11.85,11.85,11.81,11.82,48800.0,10.3302,10.3302,10.2953,10.304,48800.0
2010-07-12 14:20:00,11.82,11.84,11.81,11.84,89200.0,10.304,10.3214,10.2953,10.3214,89200.0
2010-07-12 14:25:00,11.84,11.85,11.83,11.85,34500.0,10.3214,10.3302,10.3127,10.3302,34500.0
2010-07-12 14:30:00,11.85,11.85,11.81,11.83,136600.0,10.3302,10.3302,10.2953,10.3127,136600.0
2010-07-12 14:35:00,11.82,11.87,11.82,11.87,160900.0,10.304,10.3476,10.304,10.3476,160900.0
2010-07-12 14:40:00,11.86,11.88,11.86,11.88,44800.0,10.3389,10.3563,10.3389,10.3563,44800.0
2010-07-12 14:45:00,11.88,11.88,11.86,11.88,74500.0,10.3563,10.3563,10.3389,10.3563,74500.0
2010-07-12 14:50:00,11.88,11.88,11.84,11.86,140800.0,10.3563,10.3563,10.3214,10.3389,140800.0
2010-07-12 14:55:00,11.86,11.91,11.86,11.9,257400.0,10.3389,10.3825,10.3389,10.3737,257400.0
2010-07-12 15:00:00,11.9,11.91,11.88,11.9,113600.0,10.3737,10.3825,10.3563,10.3737,113600.0
2010-07-12 15:05:00,11.9,11.9,11.85,11.85,75900.0,10.3737,10.3737,10.3302,10.3302,75900.0
2010-07-12 15:10:00,11.86,11.9,11.85,11.9,115400.0,10.3389,10.3737,10.3302,10.3737,115400.0
2010-07-12 15:15:00,11.9,11.91,11.88,11.9,177400.0,10.3737,10.3825,10.3563,10.3737,177400.0
2010-07-12 15:20:00,11.9,11.91,11.89,11.91,87400.0,10.3737,10.3825,10.365,10.3825,87400.0
2010-07-12 15:25:00,11.91,11.91,11.9,11.9,25000.0,10.3825,10.3825,10.3737,10.3737,25000.0
2010-07-12 15:30:00,11.91,11.92,11.89,11.9,226400.0,10.3825,10.3912,10.365,10.3737,226400.0
2010-07-12 15:35:00,11.89,11.9,11.87,11.9,590200.0,10.365,10.3737,10.3476,10.3737,590200.0
2010-07-12 15:40:00,11.89,11.9,11.88,11.89,85400.0,10.365,10.3737,10.3563,10.365,85400.0
2010-07-12 15:45:00,11.88,11.89,11.86,11.87,123200.0,10.3563,10.365,10.3389,10.3476,123200.0
2010-07-12 15:50:00,11.87,11.87,11.86,11.87,103200.0,10.3476,10.3476,10.3389,10.3476,103200.0
2010-07-12 15:55:00,11.86,11.87,11.86,11.86,223900.0,10.3389,10.3476,10.3389,10.3389,223900.0
2010-07-13 09:30:00,11.97,12.04,11.93,11.97,121200.0,10.4348,10.4958,10.3999,10.4348,121200.0
2010-07-13 09:35:00,11.97,11.99,11.95,11.99,48800.0,10.4348,10.4522,10.4173,10.4522,48800.0
2010-07-13 09:40:00,11.99,12.06,11.99,12.06,100600.0,10.4522,10.5132,10.4522,10.5132,100600.0
2010-07-13 09:45:00,12.05,12.08,12.04,12.05,102400.0,10.5045,10.5307,10.4958,10.5045,102400.0
2010-07-13 09:50:00,12.05,12.1,12.04,12.05,117400.0,10.5045,10.5481,10.4958,10.5045,117400.0
2010-07-13 09:55:00,12.04,12.08,12.04,12.06,124200.0,10.4958,10.5307,10.4958,10.5132,124200.0
2010-07-13 10:00:00,12.07,12.1,12.06,12.08,114300.0,10.5219,10.5481,10.5132,10.5307,114300.0
2010-07-13 10:05:00,12.08,12.1,12.06,12.06,113400.0,10.5307,10.5481,10.5132,10.5132,113400.0
2010-07-13 10:10:00,12.07,12.08,12.06,12.08,33300.0,10.5219,10.5307,10.5132,10.5307,33300.0
2010-07-13 10:15:00,12.07,12.08,12.05,12.07,94800.0,10.5219,10.5307,10.5045,10.5219,94800.0
2010-07-13 10:20:00,12.07,12.08,12.05,12.05,45000.0,10.5219,10.5307,10.5045,10.5045,45000.0
2010-07-13 10:25:00,12.05,12.05,12.02,12.05,72900.0,10.5045,10.5045,10.4784,10.5045,72900.0
2010-07-13 10:30:00,12.05,12.07,12.04,12.07,94600.0,10.5045,10.5219,10.4958,10.5219,94600.0
2010-07-13 10:35:00,12.07,12.08,12.05,12.07,73900.0,10.5219,10.5307,10.5045,10.5219,73900.0
2010-07-13 10:40:00,12.07,12.07,12.04,12.05,64300.0,10.5219,10.5219,10.4958,10.5045,64300.0
2010-07-13 10:45:00,12.06,12.07,12.05,12.07,42000.0,10.5132,10.5219,10.5045,10.5219,42000.0
2010-07-13 10:50:00,12.06,12.11,12.06,12.08,144400.0,10.5132,10.5568,10.5132,10.5307,144400.0
2010-07-13 10:55:00,12.07,12.08,12.06,12.06,90300.0,10.5219,10.5307,10.5132,10.5132,90300.0
2010-07-13 11:00:00,12.06,12.09,12.05,12.09,198700.0,10.5132,10.5394,10.5045,10.5394,198700.0
2010-07-13 11:05:00,12.08,12.12,12.08,12.11,133000.0,10.5307,10.5655,10.5307,10.5568,133000.0
2010-07-13 11:10:00,12.11,12.13,12.11,12.12,74100.0,10.5568,10.5742,10.5568,10.5655,74100.0
2010-07-13 11:15:00,12.13,12.13,12.09,12.09,57600.0,10.5742,10.5742,10.5394,10.5394,57600.0
2010-07-13 11:20:00,12.08,12.09,12.07,12.08,58500.0,10.5307,10.5394,10.5219,10.5307,58500.0
2010-07-13 11:25:00,12.08,12.1,12.08,12.1,53000.0,10.5307,10.5481,10.5307,10.5481,53000.0
2010-07-13 11:30:00,12.1,12.13,12.09,12.12,136600.0,10.5481,10.5742,10.5394,10.5655,136600.0
2010-07-13 11:35:00,12.12,12.16,12.11,12.15,169500.0,10.5655,10.6004,10.5568,10.5917,169500.0
2010-07-13 11:40:00,12.15,12.16,12.13,12.13,66200.0,10.5917,10.6004,10.5742,10.5742,66200.0
2010-07-13 11:45:00,12.14,12.15,12.1,12.1,101000.0,10.583,10.5917,10.5481,10.5481,101000.0
2010-07-13 11:50:00,12.11,12.11,12.08,12.1,57900.0,10.5568,10.5568,10.5307,10.5481,57900.0
2010-07-13 11:55:00,12.09,12.1,12.06,12.06,47800.0,10.5394,10.5481,10.5132,10.5132,47800.0
2010-07-13 12:00:00,12.06,12.1,12.06,12.08,84300.0,10.5132,10.5481,10.5132,10.5307,84300.0
2010-07-13 12:05:00,12.07,12.08,12.06,12.06,60600.0,10.5219,10.5307,10.5132,10.5132,60600.0
2010-07-13 12:10:00,12.07,12.07,12.05,12.05,44700.0,10.5219,10.5219,10.5045,10.5045,44700.0
2010-07-13 12:15:00,12.05,12.06,12.04,12.04,61800.0,10.5045,10.5132,10.4958,10.4958,61800.0
2010-07-13 12:20:00,12.04,12.05,12.01,12.02,79000.0,10.4958,10.5045,10.4696,10.4784,79000.0
2010-07-13 12:25:00,12.02,12.03,12.0,12.01,68300.0,10.4784,10.4871,10.4609,10.4696,68300.0
2010-07-13 12:30:00,12.02,12.02,12.01,12.01,9800.0,10.4784,10.4784,10.4696,10.4696,9800.0
2010-07-13 12:35:00,12.02,12.02,12.01,12.02,10000.0,10.4784,10.4784,10.4696,10.4784,10000.0
2010-07-13 12:40:00,12.02,12.02,12.01,12.01,18500.0,10.4784,10.4784,10.4696,10.4696,18500.0
2010-07-13 12:45:00,12.01,12.02,12.01,12.02,9600.0,10.4696,10.4784,10.4696,10.4784,9600.0
2010-07-13 12:50:00,12.02,12.04,12.01,12.03,87400.0,10.4784,10.4958,10.4696,10.4871,87400.0
2010-07-13 12:55:00,12.03,12.03,12.01,12.02,48700.0,10.4871,10.4871,10.4696,10.4784,48700.0
2010-07-13 13:00:00,12.02,12.05,12.01,12.05,64100.0,10.4784,10.5045,10.4696,10.5045,64100.0
2010-07-13 13:05:00,12.04,12.05,12.04,12.05,9800.0,10.4958,10.5045,10.4958,10.5045,9800.0
2010-07-13 13:10:00,12.04,12.05,12.0,12.01,92800.0,10.4958,10.5045,10.4609,10.4696,92800.0
2010-07-13 13:15:00,12.0,12.02,12.0,12.01,62400.0,10.4609,10.4784,10.4609,10.4696,62400.0
2010-07-13 13:20:00,12.02,12.03,12.0,12.0,51000.0,10.4784,10.4871,10.4609,10.4609,51000.0
2010-07-13 13:25:00,12.0,12.01,11.99,12.0,103900.0,10.4609,10.4696,10.4522,10.4609,103900.0
2010-07-13 13:30:00,12.0,12.01,11.98,12.0,415500.0,10.4609,10.4696,10.4435,10.4609,415500.0
2010-07-13 13:35:00,12.0,12.02,11.98,12.01,78500.0,10.4609,10.4784,10.4435,10.4696,78500.0
2010-07-13 13:40:00,12.01,12.01,11.99,12.0,47200.0,10.4696,10.4696,10.4522,10.4609,47200.0
2010-07-13 13:45:00,12.01,12.02,11.99,12.01,51200.0,10.4696,10.4784,10.4522,10.4696,51200.0
2010-07-13 13:50:00,12.01,12.01,11.99,11.99,27100.0,10.4696,10.4696,10.4522,10.4522,27100.0
2010-07-13 13:55:00,11.99,12.01,11.99,12.0,34600.0,10.4522,10.4696,10.4522,10.4609,34600.0
2010-07-13 14:00:00,12.0,12.04,11.99,12.03,115800.0,10.4609,10.4958,10.4522,10.4871,115800.0
2010-07-13 14:05:00,12.02,12.03,12.01,12.01,44300.0,10.4784,10.4871,10.4696,10.4696,44300.0
2010-07-13 14:10:00,12.01,12.02,12.0,12.01,86500.0,10.4696,10.4784,10.4609,10.4696,86500.0
2010-07-13 14:15:00,12.01,12.02,12.0,12.0,145100.0,10.4696,10.4784,10.4609,10.4609,145100.0
2010-07-13 14:20:00,12.01,12.01,11.99,12.0,50000.0,10.4696,10.4696,10.4522,10.4609,50000.0
2010-07-13 14:25:00,12.0,12.01,11.99,11.99,55100.0,10.4609,10.4696,10.4522,10.4522,55100.0
2010-07-13 14:30:00,12.0,12.02,11.99,12.02,197500.0,10.4609,10.4784,10.4522,10.4784,197500.0
2010-07-13 14:35:00,12.01,12.03,12.01,12.03,22200.0,10.4696,10.4871,10.4696,10.4871,22200.0
2010-07-13 14:40:00,12.02,12.05,12.02,12.05,43300.0,10.4784,10.5045,10.4784,10.5045,43300.0
2010-07-13 14:45:00,12.05,12.06,12.04,12.06,40200.0,10.5045,10.5132,10.4958,10.5132,40200.0
2010-07-13 14:50:00,12.05,12.06,12.02,12.03,106200.0,10.5045,10.5132,10.4784,10.4871,106200.0
2010-07-13 14:55:00,12.03,12.04,12.02,12.03,47600.0,10.4871,10.4958,10.4784,10.4871,47600.0
2010-07-13 15:00:00,12.04,12.07,12.03,12.07,132800.0,10.4958,10.5219,10.4871,10.5219,132800.0
2010-07-13 15:05:00,12.07,12.08,12.06,12.08,43000.0,10.5219,10.5307,10.5132,10.5307,43000.0
2010-07-13 15:10:00,12.08,12.1,12.07,12.09,117800.0,10.5307,10.5481,10.5219,10.5394,117800.0
2010-07-13 15:15:00,12.1,12.12,12.1,12.11,250500.0,10.5481,10.5655,10.5481,10.5568,250500.0
2010-07-13 15:20:00,12.12,12.12,12.09,12.1,113500.0,10.5655,10.5655,10.5394,10.5481,113500.0
2010-07-13 15:25:00,12.1,12.1,12.08,12.1,98600.0,10.5481,10.5481,10.5307,10.5481,98600.0
2010-07-13 15:30:00,12.1,12.1,12.09,12.1,54200.0,10.5481,10.5481,10.5394,10.5481,54200.0
2010-07-13 15:35:00,12.1,12.15,12.09,12.15,354700.0,10.5481,10.5917,10.5394,10.5917,354700.0
2010-07-13 15:40:00,12.15,12.15,12.13,12.13,84100.0,10.5917,10.5917,10.5742,10.5742,84100.0
2010-07-13 15:45:00,12.14,12.16,12.13,12.14,209000.0,10.583,10.6004,10.5742,10.583,209000.0
2010-07-13 15:50:00,12.14,12.14,12.1,12.1,146900.0,10.583,10.583,10.5481,10.5481,146900.0
2010-07-13 15:55:00,12.1,12.11,12.09,12.11,317300.0,10.5481,10.5568,10.5394,10.5568,317300.0
2010-07-14 09:30:00,12.0,12.02,11.79,11.98,144900.0,10.4609,10.4784,10.2779,10.4435,144900.0
2010-07-14 09:35:00,11.99,12.05,11.95,11.97,241600.0,10.4522,10.5045,10.4173,10.4348,241600.0
2010-07-14 09:40:00,11.97,11.99,11.9,11.91,262100.0,10.4348,10.4522,10.3737,10.3825,262100.0
2010-07-14 09:45:00,11.92,12.02,11.91,12.0,123700.0,10.3912,10.4784,10.3825,10.4609,123700.0
2010-07-14 09:50:00,12.0,12.02,11.96,11.96,96100.0,10.4609,10.4784,10.4261,10.4261,96100.0
2010-07-14 09:55:00,11.96,12.01,11.96,12.01,100000.0,10.4261,10.4696,10.4261,10.4696,100000.0
2010-07-14 10:00:00,12.0,12.02,11.96,12.01,230200.0,10.4609,10.4784,10.4261,10.4696,230200.0
2010-07-14 10:05:00,12.02,12.08,12.01,12.07,90400.0,10.4784,10.5307,10.4696,10.5219,90400.0
2010-07-14 10:10:00,12.08,12.08,12.04,12.05,71500.0,10.5307,10.5307,10.4958,10.5045,71500.0
2010-07-14 10:15:00,12.06,12.08,12.0,12.07,132300.0,10.5132,10.5307,10.4609,10.5219,132300.0
2010-07-14 10:20:00,12.08,12.13,12.06,12.1,81100.0,10.5307,10.5742,10.5132,10.5481,81100.0
2010-07-14 10:25:00,12.11,12.13,12.07,12.07,61600.0,10.5568,10.5742,10.5219,10.5219,61600.0
2010-07-14 10:30:00,12.07,12.13,12.05,12.13,278400.0,10.5219,10.5742,10.5045,10.5742,278400.0
2010-07-14 10:35:00,12.13,12.14,12.06,12.08,158700.0,10.5742,10.583,10.5132,10.5307,158700.0
2010-07-14 10:40:00,12.08,12.12,12.08,12.12,40300.0,10.5307,10.5655,10.5307,10.5655,40300.0
2010-07-14 10:45:00,12.12,12.15,12.11,12.11,62900.0,10.5655,10.5917,10.5568,10.5568,62900.0
2010-07-14 10:50:00,12.11,12.12,12.08,12.09,40500.0,10.5568,10.5655,10.5307,10.5394,40500.0
2010-07-14 10:55:00,12.08,12.11,12.08,12.11,39200.0,10.5307,10.5568,10.5307,10.5568,39200.0
2010-07-14 11:00:00,12.11,12.17,12.11,12.16,108600.0,10.5568,10.6091,10.5568,10.6004,108600.0
2010-07-14 11:05:00,12.16,12.17,12.15,12.16,61000.0,10.6004,10.6091,10.5917,10.6004,61000.0
2010-07-14 11:10:00,12.17,12.17,12.14,12.17,45300.0,10.6091,10.6091,10.583,10.6091,45300.0
2010-07-14 11:15:00,12.17,12.2,12.16,12.2,73900.0,10.6091,10.6353,10.6004,10.6353,73900.0
2010-07-14 11:20:00,12.19,12.2,12.19,12.19,14000.0,10.6266,10.6353,10.6266,10.6266,14000.0
2010-07-14 11:25:00,12.2,12.2,12.15,12.16,49500.0,10.6353,10.6353,10.5917,10.6004,49500.0
2010-07-14 11:30:00,12.15,12.19,12.15,12.18,37600.0,10.5917,10.6266,10.5917,10.6178,37600.0
2010-07-14 11:35:00,12.18,12.19,12.17,12.17,43200.0,10.6178,10.6266,10.6091,10.6091,43200.0
2010-07-14 11:40:00,12.17,12.21,12.15,12.19,144000.0,10.6091,10.644,10.5917,10.6266,144000.0
2010-07-14 11:45:00,12.18,12.22,12.18,12.19,39200.0,10.6178,10.6527,10.6178,10.6266,39200.0
2010-07-14 11:50:00,12.19,12.23,12.18,12.23,39600.0,10.6266,10.6614,10.6178,10.6614,39600.0
2010-07-14 11:55:00,12.23,12.23,12.18,12.18,52400.0,10.6614,10.6614,10.6178,10.6178,52400.0
2010-07-14 12:00:00,12.18,12.21,12.18,12.21,36900.0,10.6178,10.644,10.6178,10.644,36900.0
2010-07-14 12:05:00,12.21,12.21,12.2,12.21,14600.0,10.644,10.644,10.6353,10.644,14600.0
2010-07-14 12:10:00,12.2,12.21,12.17,12.18,41500.0,10.6353,10.644,10.6091,10.6178,41500.0
2010-07-14 12:15:00,12.18,12.19,12.17,12.19,8200.0,10.6178,10.6266,10.6091,10.6266,8200.0
2010-07-14 12:20:00,12.19,12.19,12.18,12.19,5400.0,10.6266,10.6266,10.6178,10.6266,5400.0
2010-07-14 12:25:00,12.19,12.2,12.18,12.18,22200.0,10.6266,10.6353,10.6178,10.6178,22200.0
2010-07-14 12:30:00,12.18,12.19,12.17,12.18,44600.0,10.6178,10.6266,10.6091,10.6178,44600.0
2010-07-14 12:35:00,12.17,12.18,12.16,12.16,18100.0,10.6091,10.6178,10.6004,10.6004,18100.0
2010-07-14 12:40:00,12.16,12.17,12.12,12.13,63800.0,10.6004,10.6091,10.5655,10.5742,63800.0
2010-07-14 12:45:00,12.14,12.14,12.13,12.14,19100.0,10.583,10.583,10.5742,10.583,19100.0
2010-07-14 12:50:00,12.14,12.14,12.12,12.12,44000.0,10.583,10.583,10.5655,10.5655,44000.0
2010-07-14 12:55:00,12.12,12.14,12.11,12.13,59000.0,10.5655,10.583,10.5568,10.5742,59000.0
2010-07-14 13:00:00,12.12,12.13,12.1,12.1,67300.0,10.5655,10.5742,10.5481,10.5481,67300.0
2010-07-14 13:05:00,12.1,12.14,12.1,12.14,53200.0,10.5481,10.583,10.5481,10.583,53200.0
2010-07-14 13:10:00,12.14,12.16,12.14,12.15,12300.0,10.583,10.6004,10.583,10.5917,12300.0
2010-07-14 13:15:00,12.16,12.16,12.14,12.14,26100.0,10.6004,10.6004,10.583,10.583,26100.0
2010-07-14 13:20:00,12.15,12.16,12.12,12.13,109800.0,10.5917,10.6004,10.5655,10.5742,109800.0
2010-07-14 13:25:00,12.13,12.15,12.12,12.14,76500.0,10.5742,10.5917,10.5655,10.583,76500.0
2010-07-14 13:30:00,12.14,12.15,12.14,12.15,17300.0,10.583,10.5917,10.583,10.5917,17300.0
2010-07-14 13:35:00,12.15,12.15,12.13,12.13,27300.0,10.5917,10.5917,10.5742,10.5742,27300.0
2010-07-14 13:40:00,12.12,12.14,12.1,12.13,59700.0,10.5655,10.583,10.5481,10.5742,59700.0
2010-07-14 13:45:00,12.13,12.13,12.1,12.1,12400.0,10.5742,10.5742,10.5481,10.5481,12400.0
2010-07-14 13:50:00,12.1,12.11,12.04,12.04,59900.0,10.5481,10.5568,10.4958,10.4958,59900.0
2010-07-14 13:55:00,12.05,12.07,12.04,12.07,34000.0,10.5045,10.5219,10.4958,10.5219,34000.0
2010-07-14 14:00:00,12.06,12.07,12.03,12.06,88600.0,10.5132,10.5219,10.4871,10.5132,88600.0
2010-07-14 14:05:00,12.06,12.07,11.99,12.03,92400.0,10.5132,10.5219,10.4522,10.4871,92400.0
2010-07-14 14:10:00,12.02,12.04,11.98,12.0,112600.0,10.4784,10.4958,10.4435,10.4609,112600.0
2010-07-14 14:15:00,12.0,12.02,11.99,12.01,92000.0,10.4609,10.4784,10.4522,10.4696,92000.0
2010-07-14 14:20:00,12.01,12.02,11.97,11.99,94600.0,10.4696,10.4784,10.4348,10.4522,94600.0
2010-07-14 14:25:00,11.99,12.02,11.98,12.02,85000.0,10.4522,10.4784,10.4435,10.4784,85000.0
2010-07-14 14:30:00,12.01,12.04,12.0,12.04,62700.0,10.4696,10.4958,10.4609,10.4958,62700.0
2010-07-14 14:35:00,12.04,12.04,12.0,12.0,75400.0,10.4958,10.4958,10.4609,10.4609,75400.0
2010-07-14 14:40:00,12.0,12.01,11.99,11.99,32300.0,10.4609,10.4696,10.4522,10.4522,32300.0
2010-07-14 14:45:00,12.0,12.02,11.98,12.01,74300.0,10.4609,10.4784,10.4435,10.4696,74300.0
2010-07-14 14:50:00,12.01,12.02,12.0,12.01,287100.0,10.4696,10.4784,10.4609,10.4696,287100.0
2010-07-14 14:55:00,12.02,12.05,12.01,12.04,63200.0,10.4784,10.5045,10.4696,10.4958,63200.0
2010-07-14 15:00:00,12.04,12.09,12.04,12.08,55400.0,10.4958,10.5394,10.4958,10.5307,55400.0
2010-07-14 15:05:00,12.08,12.09,12.05,12.05,38200.0,10.5307,10.5394,10.5045,10.5045,38200.0
2010-07-14 15:10:00,12.06,12.06,12.03,12.06,110000.0,10.5132,10.5132,10.4871,10.5132,110000.0
2010-07-14 15:15:00,12.06,12.1,12.05,12.09,255000.0,10.5132,10.5481,10.5045,10.5394,255000.0
2010-07-14 15:20:00,12.1,12.12,12.09,12.09,282200.0,10.5481,10.5655,10.5394,10.5394,282200.0
2010-07-14 15:25:00,12.1,12.13,12.08,12.09,278100.0,10.5481,10.5742,10.5307,10.5394,278100.0
2010-07-14 15:30:00,12.08,12.11,12.07,12.1,72300.0,10.5307,10.5568,10.5219,10.5481,72300.0
2010-07-14 15:35:00,12.1,12.1,12.06,12.06,73200.0,10.5481,10.5481,10.5132,10.5132,73200.0
2010-07-14 15:40:00,12.06,12.07,12.03,12.03,120700.0,10.5132,10.5219,10.4871,10.4871,120700.0
2010-07-14 15:45:00,12.03,12.07,12.02,12.06,301400.0,10.4871,10.5219,10.4784,10.5132,301400.0
2010-07-14 15:50:00,12.06,12.08,12.05,12.06,380200.0,10.5132,10.5307,10.5045,10.5132,380200.0
2010-07-14 15:55:00,12.06,12.07,12.05,12.06,175000.0,10.5132,10.5219,10.5045,10.5132,175000.0
2010-07-15 09:30:00,12.02,12.02,11.93,11.94,106500.0,10.4784,10.4784,10.3999,10.4086,106500.0
2010-07-15 09:35:00,11.94,11.95,11.89,11.91,128300.0,10.4086,10.4173,10.365,10.3825,128300.0
2010-07-15 09:40:00,11.91,11.91,11.86,11.89,98600.0,10.3825,10.3825,10.3389,10.365,98600.0
2010-07-15 09:45:00,11.89,11.91,11.87,11.89,52500.0,10.365,10.3825,10.3476,10.365,52500.0
2010-07-15 09:50:00,11.9,11.96,11.89,11.96,114500.0,10.3737,10.4261,10.365,10.4261,114500.0
2010-07-15 09:55:00,11.96,11.99,11.95,11.98,87500.0,10.4261,10.4522,10.4173,10.4435,87500.0
2010-07-15 10:00:00,11.98,11.98,11.91,11.92,202900.0,10.4435,10.4435,10.3825,10.3912,202900.0
2010-07-15 10:05:00,11.92,11.95,11.91,11.91,113900.0,10.3912,10.4173,10.3825,10.3825,113900.0
2010-07-15 10:10:00,11.91,11.92,11.85,11.85,170900.0,10.3825,10.3912,10.3302,10.3302,170900.0
2010-07-15 10:15:00,11.84,11.9,11.83,11.88,266400.0,10.3214,10.3737,10.3127,10.3563,266400.0
2010-07-15 10:20:00,11.88,11.91,11.84,11.86,261200.0,10.3563,10.3825,10.3214,10.3389,261200.0
2010-07-15 10:25:00,11.86,11.86,11.84,11.86,140200.0,10.3389,10.3389,10.3214,10.3389,140200.0
2010-07-15 10:30:00,11.86,11.86,11.84,11.84,104800.0,10.3389,10.3389,10.3214,10.3214,104800.0
2010-07-15 10:35:00,11.84,11.84,11.8,11.83,140200.0,10.3214,10.3214,10.2866,10.3127,140200.0
2010-07-15 10:40:00,11.83,11.83,11.81,11.83,125900.0,10.3127,10.3127,10.2953,10.3127,125900.0
2010-07-15 10:45:00,11.83,11.85,11.81,11.85,287200.0,10.3127,10.3302,10.2953,10.3302,287200.0
2010-07-15 10:50:00,11.85,11.86,11.81,11.81,193900.0,10.3302,10.3389,10.2953,10.2953,193900.0
2010-07-15 10:55:00,11.82,11.83,11.8,11.81,138700.0,10.304,10.3127,10.2866,10.2953,138700.0
2010-07-15 11:00:00,11.81,11.83,11.8,11.81,123700.0,10.2953,10.3127,10.2866,10.2953,123700.0
2010-07-15 11:05:00,11.81,11.81,11.78,11.81,173000.0,10.2953,10.2953,10.2691,10.2953,173000.0
2010-07-15 11:10:00,11.81,11.85,11.8,11.85,179200.0,10.2953,10.3302,10.2866,10.3302,179200.0
2010-07-15 11:15:00,11.84,11.87,11.84,11.84,44900.0,10.3214,10.3476,10.3214,10.3214,44900.0
2010-07-15 11:20:00,11.84,11.87,11.84,11.86,57300.0,10.3214,10.3476,10.3214,10.3389,57300.0
2010-07-15 11:25:00,11.86,11.88,11.84,11.88,40400.0,10.3389,10.3563,10.3214,10.3563,40400.0
2010-07-15 11:30:00,11.88,11.89,11.84,11.84,43700.0,10.3563,10.365,10.3214,10.3214,43700.0
2010-07-15 11:35:00,11.84,11.89,11.84,11.88,37700.0,10.3214,10.365,10.3214,10.3563,37700.0
2010-07-15 11:40:00,11.87,11.89,11.86,11.88,33200.0,10.3476,10.365,10.3389,10.3563,33200.0
2010-07-15 11:45:00,11.88,11.88,11.87,11.88,65900.0,10.3563,10.3563,10.3476,10.3563,65900.0
2010-07-15 11:50:00,11.88,11.9,11.86,11.89,26100.0,10.3563,10.3737,10.3389,10.365,26100.0
2010-07-15 11:55:00,11.89,11.89,11.85,11.86,58900.0,10.365,10.365,10.3302,10.3389,58900.0
2010-07-15 12:00:00,11.85,11.86,11.82,11.82,49600.0,10.3302,10.3389,10.304,10.304,49600.0
2010-07-15 12:05:00,11.82,11.83,11.8,11.8,104600.0,10.304,10.3127,10.2866,10.2866,104600.0
2010-07-15 12:10:00,11.8,11.85,11.8,11.85,50600.0,10.2866,10.3302,10.2866,10.3302,50600.0
2010-07-15 12:15:00,11.85,11.87,11.82,11.83,180700.0,10.3302,10.3476,10.304,10.3127,180700.0
2010-07-15 12:20:00,11.83,11.83,11.8,11.8,27300.0,10.3127,10.3127,10.2866,10.2866,27300.0
2010-07-15 12:25:00,11.81,11.84,11.81,11.83,34000.0,10.2953,10.3214,10.2953,10.3127,34000.0
2010-07-15 12:30:00,11.82,11.84,11.82,11.84,18700.0,10.304,10.3214,10.304,10.3214,18700.0
2010-07-15 12:35:00,11.84,11.86,11.83,11.86,13800.0,10.3214,10.3389,10.3127,10.3389,13800.0
2010-07-15 12:40:00,11.85,11.86,11.83,11.84,25500.0,10.3302,10.3389,10.3127,10.3214,25500.0
2010-07-15 12:45:00,11.85,11.86,11.85,11.86,10000.0,10.3302,10.3389,10.3302,10.3389,10000.0
2010-07-15 12:50:00,11.87,11.89,11.87,11.89,32700.0,10.3476,10.365,10.3476,10.365,32700.0
2010-07-15 12:55:00,11.89,11.9,11.86,11.86,25200.0,10.365,10.3737,10.3389,10.3389,25200.0
2010-07-15 13:00:00,11.87,11.9,11.87,11.89,45900.0,10.3476,10.3737,10.3476,10.365,45900.0
2010-07-15 13:05:00,11.88,11.9,11.87,11.88,44600.0,10.3563,10.3737,10.3476,10.3563,44600.0
2010-07-15 13:10:00,11.88,11.89,11.87,11.89,45000.0,10.3563,10.365,10.3476,10.365,45000.0
2010-07-15 13:15:00,11.89,11.9,11.88,11.9,49700.0,10.365,10.3737,10.3563,10.3737,49700.0
2010-07-15 13:20:00,11.9,11.93,11.9,11.92,58700.0,10.3737,10.3999,10.3737,10.3912,58700.0
2010-07-15 13:25:00,11.93,11.94,11.91,11.92,55400.0,10.3999,10.4086,10.3825,10.3912,55400.0
2010-07-15 13:30:00,11.91,11.93,11.88,11.88,68200.0,10.3825,10.3999,10.3563,10.3563,68200.0
2010-07-15 13:35:00,11.88,11.9,11.88,11.89,27200.0,10.3563,10.3737,10.3563,10.365,27200.0
2010-07-15 13:40:00,11.89,11.89,11.87,11.87,54200.0,10.365,10.365,10.3476,10.3476,54200.0
2010-07-15 13:45:00,11.88,11.89,11.87,11.89,41700.0,10.3563,10.365,10.3476,10.365,41700.0
2010-07-15 13:50:00,11.89,11.89,11.87,11.87,30400.0,10.365,10.365,10.3476,10.3476,30400.0
2010-07-15 13:55:00,11.88,11.89,11.87,11.88,24400.0,10.3563,10.365,10.3476,10.3563,24400.0
2010-07-15 14:00:00,11.88,11.91,11.87,11.89,75600.0,10.3563,10.3825,10.3476,10.365,75600.0
2010-07-15 14:05:00,11.9,11.9,11.87,11.88,47100.0,10.3737,10.3737,10.3476,10.3563,47100.0
2010-07-15 14:10:00,11.88,11.9,11.88,11.9,61800.0,10.3563,10.3737,10.3563,10.3737,61800.0
2010-07-15 14:15:00,11.89,11.93,11.89,11.93,34400.0,10.365,10.3999,10.365,10.3999,34400.0
2010-07-15 14:20:00,11.93,11.94,11.91,11.92,55200.0,10.3999,10.4086,10.3825,10.3912,55200.0
2010-07-15 14:25:00,11.91,11.94,11.9,11.94,56400.0,10.3825,10.4086,10.3737,10.4086,56400.0
2010-07-15 14:30:00,11.94,11.95,11.92,11.92,96300.0,10.4086,10.4173,10.3912,10.3912,96300.0
2010-07-15 14:35:00,11.93,11.95,11.91,11.92,65800.0,10.3999,10.4173,10.3825,10.3912,65800.0
2010-07-15 14:40:00,11.93,11.94,11.92,11.93,37500.0,10.3999,10.4086,10.3912,10.3999,37500.0
2010-07-15 14:45:00,11.94,11.94,11.92,11.94,46800.0,10.4086,10.4086,10.3912,10.4086,46800.0
2010-07-15 14:50:00,11.94,11.95,11.91,11.91,245100.0,10.4086,10.4173,10.3825,10.3825,245100.0
2010-07-15 14:55:00,11.92,11.94,11.89,11.89,94000.0,10.3912,10.4086,10.365,10.365,94000.0
2010-07-15 15:00:00,11.89,11.93,11.89,11.91,74400.0,10.365,10.3999,10.365,10.3825,74400.0
2010-07-15 15:05:00,11.91,11.91,11.87,11.88,76900.0,10.3825,10.3825,10.3476,10.3563,76900.0
2010-07-15 15:10:00,11.87,11.88,11.84,11.84,90900.0,10.3476,10.3563,10.3214,10.3214,90900.0
2010-07-15 15:15:00,11.84,11.88,11.84,11.86,70400.0,10.3214,10.3563,10.3214,10.3389,70400.0
2010-07-15 15:20:00,11.86,11.89,11.84,11.86,95800.0,10.3389,10.365,10.3214,10.3389,95800.0
2010-07-15 15:25:00,11.87,11.91,11.85,11.9,119300.0,10.3476,10.3825,10.3302,10.3737,119300.0
2010-07-15 15:30:00,11.91,11.94,11.9,11.92,163200.0,10.3825,10.4086,10.3737,10.3912,163200.0
2010-07-15 15:35:00,11.92,11.98,11.91,11.96,187900.0,10.3912,10.4435,10.3825,10.4261,187900.0
2010-07-15 15:40:00,11.96,11.99,11.95,11.98,120200.0,10.4261,10.4522,10.4173,10.4435,120200.0
2010-07-15 15:45:00,11.99,12.02,11.98,11.98,392400.0,10.4522,10.4784,10.4435,10.4435,392400.0
2010-07-15 15:50:00,11.98,12.02,11.98,12.02,159300.0,10.4435,10.4784,10.4435,10.4784,159300.0
2010-07-15 15:55:00,12.02,12.03,12.01,12.02,221900.0,10.4784,10.4871,10.4696,10.4784,221900.0
2010-07-16 09:30:00,11.92,11.94,11.87,11.88,566600.0,10.3912,10.4086,10.3476,10.3563,566600.0
2010-07-16 09:35:00,11.89,11.97,11.88,11.89,54000.0,10.365,10.4348,10.3563,10.365,54000.0
2010-07-16 09:40:00,11.89,11.95,11.86,11.88,120600.0,10.365,10.4173,10.3389,10.3563,120600.0
2010-07-16 09:45:00,11.87,11.97,11.86,11.97,91300.0,10.3476,10.4348,10.3389,10.4348,91300.0
2010-07-16 09:50:00,11.97,12.01,11.96,11.98,93100.0,10.4348,10.4696,10.4261,10.4435,93100.0
2010-07-16 09:55:00,11.98,11.99,11.91,11.93,185300.0,10.4435,10.4522,10.3825,10.3999,185300.0
2010-07-16 10:00:00,11.94,11.95,11.9,11.94,119900.0,10.4086,10.4173,10.3737,10.4086,119900.0
2010-07-16 10:05:00,11.94,11.95,11.86,11.87,116500.0,10.4086,10.4173,10.3389,10.3476,116500.0
2010-07-16 10:10:00,11.87,11.88,11.85,11.88,54500.0,10.3476,10.3563,10.3302,10.3563,54500.0
2010-07-16 10:15:00,11.87,11.9,11.86,11.89,63700.0,10.3476,10.3737,10.3389,10.365,63700.0
2010-07-16 10:20:00,11.89,11.89,11.86,11.88,68700.0,10.365,10.365,10.3389,10.3563,68700.0
2010-07-16 10:25:00,11.88,11.89,11.85,11.85,95500.0,10.3563,10.365,10.3302,10.3302,95500.0
2010-07-16 10:30:00,11.85,11.87,11.85,11.86,71400.0,10.3302,10.3476,10.3302,10.3389,71400.0
2010-07-16 10:35:00,11.87,11.9,11.86,11.9,71700.0,10.3476,10.3737,10.3389,10.3737,71700.0
2010-07-16 10:40:00,11.89,11.94,11.88,11.94,58300.0,10.365,10.4086,10.3563,10.4086,58300.0
2010-07-16 10:45:00,11.94,11.95,11.93,11.94,32300.0,10.4086,10.4173,10.3999,10.4086,32300.0
2010-07-16 10:50:00,11.94,11.96,11.93,11.94,52700.0,10.4086,10.4261,10.3999,10.4086,52700.0
2010-07-16 10:55:00,11.93,11.97,11.93,11.96,42900.0,10.3999,10.4348,10.3999,10.4261,42900.0
2010-07-16 11:00:00,11.96,11.96,11.92,11.93,54400.0,10.4261,10.4261,10.3912,10.3999,54400.0
2010-07-16 11:05:00,11.92,11.93,11.9,11.9,57700.0,10.3912,10.3999,10.3737,10.3737,57700.0
2010-07-16 11:10:00,11.9,11.92,11.89,11.91,37700.0,10.3737,10.3912,10.365,10.3825,37700.0
2010-07-16 11:15:00,11.91,11.91,11.87,11.88,23700.0,10.3825,10.3825,10.3476,10.3563,23700.0
2010-07-16 11:20:00,11.87,11.88,11.84,11.85,48500.0,10.3476,10.3563,10.3214,10.3302,48500.0
2010-07-16 11:25:00,11.86,11.88,11.84,11.88,29700.0,10.3389,10.3563,10.3214,10.3563,29700.0
2010-07-16 11:30:00,11.89,11.89,11.84,11.84,84500.0,10.365,10.365,10.3214,10.3214,84500.0
2010-07-16 11:35:00,11.85,11.86,11.82,11.85,42500.0,10.3302,10.3389,10.304,10.3302,42500.0
2010-07-16 11:40:00,11.84,11.85,11.81,11.82,91600.0,10.3214,10.3302,10.2953,10.304,91600.0
2010-07-16 11:45:00,11.83,11.84,11.81,11.83,42200.0,10.3127,10.3214,10.2953,10.3127,42200.0
2010-07-16 11:50:00,11.83,11.83,11.8,11.81,24300.0,10.3127,10.3127,10.2866,10.2953,24300.0
2010-07-16 11:55:00,11.81,11.85,11.81,11.84,48300.0,10.2953,10.3302,10.2953,10.3214,48300.0
2010-07-16 12:00:00,11.84,11.85,11.83,11.84,77000.0,10.3214,10.3302,10.3127,10.3214,77000.0
2010-07-16 12:05:00,11.83,11.87,11.82,11.87,161800.0,10.3127,10.3476,10.304,10.3476,161800.0
2010-07-16 12:10:00,11.87,11.9,11.86,11.86,66100.0,10.3476,10.3737,10.3389,10.3389,66100.0
2010-07-16 12:15:00,11.87,11.87,11.84,11.84,51600.0,10.3476,10.3476,10.3214,10.3214,51600.0
2010-07-16 12:20:00,11.84,11.92,11.84,11.91,514500.0,10.3214,10.3912,10.3214,10.3825,514500.0
2010-07-16 12:25:00,11.91,11.91,11.88,11.91,166300.0,10.3825,10.3825,10.3563,10.3825,166300.0
2010-07-16 12:30:00,11.91,11.91,11.88,11.88,38600.0,10.3825,10.3825,10.3563,10.3563,38600.0
2010-07-16 12:35:00,11.87,11.88,11.86,11.88,25000.0,10.3476,10.3563,10.3389,10.3563,25000.0
2010-07-16 12:40:00,11.88,11.88,11.87,11.88,15800.0,10.3563,10.3563,10.3476,10.3563,15800.0
2010-07-16 12:45:00,11.88,11.89,11.86,11.89,60100.0,10.3563,10.365,10.3389,10.365,60100.0
2010-07-16 12:50:00,11.88,11.88,11.86,11.87,45500.0,10.3563,10.3563,10.3389,10.3476,45500.0
2010-07-16 12:55:00,11.86,11.87,11.84,11.84,55000.0,10.3389,10.3476,10.3214,10.3214,55000.0
2010-07-16 13:00:00,11.84,11.85,11.84,11.84,18600.0,10.3214,10.3302,10.3214,10.3214,18600.0
2010-07-16 13:05:00,11.84,11.87,11.84,11.86,51600.0,10.3214,10.3476,10.3214,10.3389,51600.0
2010-07-16 13:10:00,11.86,11.87,11.84,11.87,74700.0,10.3389,10.3476,10.3214,10.3476,74700.0
2010-07-16 13:15:00,11.87,11.89,11.86,11.88,34200.0,10.3476,10.365,10.3389,10.3563,34200.0
2010-07-16 13:20:00,11.88,11.88,11.87,11.88,22800.0,10.3563,10.3563,10.3476,10.3563,22800.0
2010-07-16 13:25:00,11.88,11.88,11.84,11.84,29700.0,10.3563,10.3563,10.3214,10.3214,29700.0
2010-07-16 13:30:00,11.84,11.88,11.84,11.88,30000.0,10.3214,10.3563,10.3214,10.3563,30000.0
2010-07-16 13:35:00,11.88,11.88,11.86,11.87,14300.0,10.3563,10.3563,10.3389,10.3476,14300.0
2010-07-16 13:40:00,11.86,11.86,11.84,11.85,56000.0,10.3389,10.3389,10.3214,10.3302,56000.0
2010-07-16 13:45:00,11.84,11.85,11.82,11.85,32400.0,10.3214,10.3302,10.304,10.3302,32400.0
2010-07-16 13:50:00,11.85,11.85,11.81,11.81,38800.0,10.3302,10.3302,10.2953,10.2953,38800.0
2010-07-16 13:55:00,11.82,11.85,11.82,11.85,27100.0,10.304,10.3302,10.304,10.3302,27100.0
2010-07-16 14:00:00,11.84,11.86,11.83,11.85,28600.0,10.3214,10.3389,10.3127,10.3302,28600.0
2010-07-16 14:05:00,11.85,11.85,11.82,11.84,81000.0,10.3302,10.3302,10.304,10.3214,81000.0
2010-07-16 14:10:00,11.84,11.84,11.82,11.82,58600.0,10.3214,10.3214,10.304,10.304,58600.0
2010-07-16 14:15:00,11.81,11.82,11.79,11.8,67300.0,10.2953,10.304,10.2779,10.2866,67300.0
2010-07-16 14:20:00,11.8,11.82,11.8,11.81,29800.0,10.2866,10.304,10.2866,10.2953,29800.0
2010-07-16 14:25:00,11.81,11.82,11.8,11.8,53700.0,10.2953,10.304,10.2866,10.2866,53700.0
2010-07-16 14:30:00,11.8,11.81,11.79,11.79,26200.0,10.2866,10.2953,10.2779,10.2779,26200.0
2010-07-16 14:35:00,11.8,11.8,11.77,11.77,28200.0,10.2866,10.2866,10.2604,10.2604,28200.0
2010-07-16 14:40:00,11.77,11.8,11.76,11.77,339200.0,10.2604,10.2866,10.2517,10.2604,339200.0
2010-07-16 14:45:00,11.78,11.8,11.77,11.8,59100.0,10.2691,10.2866,10.2604,10.2866,59100.0
2010-07-16 14:50:00,11.8,11.82,11.79,11.8,95000.0,10.2866,10.304,10.2779,10.2866,95000.0
2010-07-16 14:55:00,11.8,11.81,11.79,11.8,75000.0,10.2866,10.2953,10.2779,10.2866,75000.0
2010-07-16 15:00:00,11.8,11.81,11.8,11.8,40900.0,10.2866,10.2953,10.2866,10.2866,40900.0
2010-07-16 15:05:00,11.8,11.81,11.79,11.79,36800.0,10.2866,10.2953,10.2779,10.2779,36800.0
2010-07-16 15:10:00,11.79,11.81,11.78,11.81,121400.0,10.2779,10.2953,10.2691,10.2953,121400.0
2010-07-16 15:15:00,11.8,11.81,11.8,11.8,21000.0,10.2866,10.2953,10.2866,10.2866,21000.0
2010-07-16 15:20:00,11.8,11.81,11.77,11.77,69800.0,10.2866,10.2953,10.2604,10.2604,69800.0
2010-07-16 15:25:00,11.78,11.78,11.76,11.77,55500.0,10.2691,10.2691,10.2517,10.2604,55500.0
2010-07-16 15:30:00,11.78,11.79,11.77,11.79,58100.0,10.2691,10.2779,10.2604,10.2779,58100.0
2010-07-16 15:35:00,11.79,11.82,11.78,11.78,90900.0,10.2779,10.304,10.2691,10.2691,90900.0
2010-07-16 15:40:00,11.77,11.79,11.77,11.77,66200.0,10.2604,10.2779,10.2604,10.2604,66200.0
2010-07-16 15:45:00,11.77,11.78,11.73,11.75,266000.0,10.2604,10.2691,10.2255,10.243,266000.0
2010-07-16 15:50:00,11.74,11.79,11.74,11.78,373100.0,10.2343,10.2779,10.2343,10.2691,373100.0
2010-07-16 15:55:00,11.78,11.79,11.76,11.76,259300.0,10.2691,10.2779,10.2517,10.2517,259300.0
2010-07-19 09:30:00,11.8,11.8,11.5,11.54,306700.0,10.2866,10.2866,10.025,10.0599,306700.0
2010-07-19 09:35:00,11.53,11.6,11.5,11.52,608600.0,10.0512,10.1122,10.025,10.0425,608600.0
2010-07-19 09:40:00,11.51,11.65,11.46,11.65,319700.0,10.0338,10.1558,9.9902,10.1558,319700.0
2010-07-19 09:45:00,11.65,11.71,11.64,11.66,382600.0,10.1558,10.2081,10.1471,10.1645,382600.0
2010-07-19 09:50:00,11.66,11.67,11.64,11.65,193400.0,10.1645,10.1732,10.1471,10.1558,193400.0
2010-07-19 09:55:00,11.65,11.67,11.57,11.57,203500.0,10.1558,10.1732,10.0861,10.0861,203500.0
2010-07-19 10:00:00,11.57,11.61,11.51,11.54,253800.0,10.0861,10.1209,10.0338,10.0599,253800.0
2010-07-19 10:05:00,11.54,11.54,11.46,11.47,133700.0,10.0599,10.0599,9.9902,9.9989,133700.0
2010-07-19 10:10:00,11.46,11.47,11.4,11.43,87900.0,9.9902,9.9989,9.9379,9.964,87900.0
2010-07-19 10:15:00,11.44,11.44,11.37,11.37,168200.0,9.9727,9.9727,9.9117,9.9117,168200.0
2010-07-19 10:20:00,11.38,11.39,11.32,11.33,256600.0,9.9204,9.9292,9.8681,9.8769,256600.0
2010-07-19 10:25:00,11.34,11.35,11.32,11.32,251300.0,9.8856,9.8943,9.8681,9.8681,251300.0
2010-07-19 10:30:00,11.32,11.35,11.22,11.23,551500.0,9.8681,9.8943,9.781,9.7897,551500.0
2010-07-19 10:35:00,11.23,11.29,11.23,11.27,106300.0,9.7897,9.842,9.7897,9.8245,106300.0
2010-07-19 10:40:00,11.28,11.32,11.25,11.32,172400.0,9.8333,9.8681,9.8071,9.8681,172400.0
2010-07-19 10:45:00,11.32,11.33,11.27,11.28,91100.0,9.8681,9.8769,9.8245,9.8333,91100.0
2010-07-19 10:50:00,11.27,11.28,11.25,11.26,58100.0,9.8245,9.8333,9.8071,9.8158,58100.0
2010-07-19 10:55:00,11.26,11.26,11.24,11.25,132400.0,9.8158,9.8158,9.7984,9.8071,132400.0
2010-07-19 11:00:00,11.24,11.25,11.21,11.23,141900.0,9.7984,9.8071,9.7722,9.7897,141900.0
2010-07-19 11:05:00,11.23,11.24,11.2,11.2,123000.0,9.7897,9.7984,9.7635,9.7635,123000.0
2010-07-19 11:10:00,11.2,11.23,11.2,11.23,94800.0,9.7635,9.7897,9.7635,9.7897,94800.0
2010-07-19 11:15:00,11.22,11.25,11.22,11.23,81800.0,9.781,9.8071,9.781,9.7897,81800.0
2010-07-19 11:20:00,11.24,11.24,11.21,11.22,57200.0,9.7984,9.7984,9.7722,9.781,57200.0
2010-07-19 11:25:00,11.22,11.22,11.2,11.22,40900.0,9.781,9.781,9.7635,9.781,40900.0
2010-07-19 11:30:00,11.22,11.24,11.22,11.23,74900.0,9.781,9.7984,9.781,9.7897,74900.0
2010-07-19 11:35:00,11.23,11.23,11.2,11.22,86200.0,9.7897,9.7897,9.7635,9.781,86200.0
2010-07-19 11:40:00,11.22,11.24,11.21,11.24,46200.0,9.781,9.7984,9.7722,9.7984,46200.0
2010-07-19 11:45:00,11.24,11.25,11.23,11.24,22300.0,9.7984,9.8071,9.7897,9.7984,22300.0
2010-07-19 11:50:00,11.24,11.27,11.24,11.27,122800.0,9.7984,9.8245,9.7984,9.8245,122800.0
2010-07-19 11:55:00,11.27,11.31,11.26,11.31,115800.0,9.8245,9.8594,9.8158,9.8594,115800.0
2010-07-19 12:00:00,11.32,11.32,11.28,11.29,55600.0,9.8681,9.8681,9.8333,9.842,55600.0
2010-07-19 12:05:00,11.28,11.35,11.28,11.35,161000.0,9.8333,9.8943,9.8333,9.8943,161000.0
2010-07-19 12:10:00,11.35,11.36,11.34,11.35,92800.0,9.8943,9.903,9.8856,9.8943,92800.0
2010-07-19 12:15:00,11.35,11.41,11.34,11.4,47800.0,9.8943,9.9466,9.8856,9.9379,47800.0
2010-07-19 12:20:00,11.4,11.41,11.37,11.38,46100.0,9.9379,9.9466,9.9117,9.9204,46100.0
2010-07-19 12:25:00,11.38,11.42,11.38,11.41,99100.0,9.9204,9.9553,9.9204,9.9466,99100.0
2010-07-19 12:30:00,11.41,11.41,11.39,11.39,94900.0,9.9466,9.9466,9.9292,9.9292,94900.0
2010-07-19 12:35:00,11.4,11.43,11.39,11.42,57400.0,9.9379,9.964,9.9292,9.9553,57400.0
2010-07-19 12:40:00,11.43,11.44,11.42,11.43,71700.0,9.964,9.9727,9.9553,9.964,71700.0
2010-07-19 12:45:00,11.43,11.46,11.42,11.45,129000.0,9.964,9.9902,9.9553,9.9815,129000.0
2010-07-19 12:50:00,11.45,11.46,11.41,11.41,101000.0,9.9815,9.9902,9.9466,9.9466,101000.0
2010-07-19 12:55:00,11.41,11.41,11.38,11.39,44000.0,9.9466,9.9466,9.9204,9.9292,44000.0
2010-07-19 13:00:00,11.39,11.42,11.38,11.39,269300.0,9.9292,9.9553,9.9204,9.9292,269300.0
2010-07-19 13:05:00,11.39,11.4,11.37,11.38,56600.0,9.9292,9.9379,9.9117,9.9204,56600.0
2010-07-19 13:10:00,11.38,11.39,11.36,11.36,62400.0,9.9204,9.9292,9.903,9.903,62400.0
2010-07-19 13:15:00,11.36,11.38,11.34,11.34,86800.0,9.903,9.9204,9.8856,9.8856,86800.0
2010-07-19 13:20:00,11.34,11.36,11.33,11.35,164600.0,9.8856,9.903,9.8769,9.8943,164600.0
2010-07-19 13:25:00,11.36,11.36,11.35,11.35,8900.0,9.903,9.903,9.8943,9.8943,8900.0
2010-07-19 13:30:00,11.35,11.39,11.35,11.36,66200.0,9.8943,9.9292,9.8943,9.903,66200.0
2010-07-19 13:35:00,11.36,11.38,11.34,11.38,141100.0,9.903,9.9204,9.8856,9.9204,141100.0
2010-07-19 13:40:00,11.38,11.42,11.37,11.41,169000.0,9.9204,9.9553,9.9117,9.9466,169000.0
2010-07-19 13:45:00,11.42,11.44,11.41,11.43,128900.0,9.9553,9.9727,9.9466,9.964,128900.0
2010-07-19 13:50:00,11.43,11.43,11.39,11.42,152600.0,9.964,9.964,9.9292,9.9553,152600.0
2010-07-19 13:55:00,11.41,11.43,11.41,11.42,73400.0,9.9466,9.964,9.9466,9.9553,73400.0
2010-07-19 14:00:00,11.42,11.49,11.42,11.47,223100.0,9.9553,10.0163,9.9553,9.9989,223100.0
2010-07-19 14:05:00,11.47,11.5,11.47,11.48,112900.0,9.9989,10.025,9.9989,10.0076,112900.0
2010-07-19 14:10:00,11.49,11.55,11.49,11.55,66000.0,10.0163,10.0686,10.0163,10.0686,66000.0
2010-07-19 14:15:00,11.55,11.58,11.54,11.57,43700.0,10.0686,10.0948,10.0599,10.0861,43700.0
2010-07-19 14:20:00,11.57,11.59,11.54,11.58,126000.0,10.0861,10.1035,10.0599,10.0948,126000.0
2010-07-19 14:25:00,11.58,11.6,11.57,11.57,67700.0,10.0948,10.1122,10.0861,10.0861,67700.0
2010-07-19 14:30:00,11.57,11.6,11.56,11.59,51000.0,10.0861,10.1122,10.0774,10.1035,51000.0
2010-07-19 14:35:00,11.59,11.6,11.55,11.56,58500.0,10.1035,10.1122,10.0686,10.0774,58500.0
2010-07-19 14:40:00,11.56,11.57,11.55,11.55,55100.0,10.0774,10.0861,10.0686,10.0686,55100.0
2010-07-19 14:45:00,11.55,11.58,11.51,11.51,422400.0,10.0686,10.0948,10.0338,10.0338,422400.0
2010-07-19 14:50:00,11.51,11.54,11.48,11.49,220900.0,10.0338,10.0599,10.0076,10.0163,220900.0
2010-07-19 14:55:00,11.48,11.5,11.48,11.49,37900.0,10.0076,10.025,10.0076,10.0163,37900.0
2010-07-19 15:00:00,11.48,11.53,11.48,11.51,90900.0,10.0076,10.0512,10.0076,10.0338,90900.0
2010-07-19 15:05:00,11.51,11.51,11.48,11.49,174200.0,10.0338,10.0338,10.0076,10.0163,174200.0
2010-07-19 15:10:00,11.48,11.51,11.48,11.5,222900.0,10.0076,10.0338,10.0076,10.025,222900.0
2010-07-19 15:15:00,11.5,11.5,11.47,11.49,72600.0,10.025,10.025,9.9989,10.0163,72600.0
2010-07-19 15:20:00,11.49,11.51,11.46,11.49,196100.0,10.0163,10.0338,9.9902,10.0163,196100.0
2010-07-19 15:25:00,11.49,11.51,11.46,11.47,467700.0,10.0163,10.0338,9.9902,9.9989,467700.0
2010-07-19 15:30:00,11.47,11.49,11.45,11.46,237700.0,9.9989,10.0163,9.9815,9.9902,237700.0
2010-07-19 15:35:00,11.47,11.48,11.44,11.45,178400.0,9.9989,10.0076,9.9727,9.9815,178400.0
2010-07-19 15:40:00,11.45,11.5,11.44,11.5,165900.0,9.9815,10.025,9.9727,10.025,165900.0
2010-07-19 15:45:00,11.5,11.51,11.48,11.5,133500.0,10.025,10.0338,10.0076,10.025,133500.0
2010-07-19 15:50:00,11.49,11.51,11.48,11.48,102100.0,10.0163,10.0338,10.0076,10.0076,102100.0
2010-07-19 15:55:00,11.49,11.52,11.48,11.5,327500.0,10.0163,10.0425,10.0076,10.025,327500.0
2010-07-20 09:30:00,11.33,11.43,11.32,11.41,321600.0,9.8769,9.964,9.8681,9.9466,321600.0
2010-07-20 09:35:00,11.41,11.43,11.27,11.29,376000.0,9.9466,9.964,9.8245,9.842,376000.0
2010-07-20 09:40:00,11.29,11.3,11.22,11.27,198400.0,9.842,9.8507,9.781,9.8245,198400.0
2010-07-20 09:45:00,11.27,11.3,11.27,11.3,51300.0,9.8245,9.8507,9.8245,9.8507,51300.0
2010-07-20 09:50:00,11.3,11.41,11.29,11.4,116800.0,9.8507,9.9466,9.842,9.9379,116800.0
2010-07-20 09:55:00,11.4,11.44,11.38,11.39,233100.0,9.9379,9.9727,9.9204,9.9292,233100.0
2010-07-20 10:00:00,11.39,11.4,11.34,11.34,153400.0,9.9292,9.9379,9.8856,9.8856,153400.0
2010-07-20 10:05:00,11.34,11.4,11.33,11.39,112100.0,9.8856,9.9379,9.8769,9.9292,112100.0
2010-07-20 10:10:00,11.39,11.41,11.33,11.33,199600.0,9.9292,9.9466,9.8769,9.8769,199600.0
2010-07-20 10:15:00,11.34,11.36,11.33,11.36,201900.0,9.8856,9.903,9.8769,9.903,201900.0
2010-07-20 10:20:00,11.36,11.4,11.35,11.38,161700.0,9.903,9.9379,9.8943,9.9204,161700.0
2010-07-20 10:25:00,11.37,11.38,11.34,11.34,53100.0,9.9117,9.9204,9.8856,9.8856,53100.0
2010-07-20 10:30:00,11.34,11.35,11.33,11.35,105200.0,9.8856,9.8943,9.8769,9.8943,105200.0
2010-07-20 10:35:00,11.35,11.35,11.32,11.32,97000.0,9.8943,9.8943,9.8681,9.8681,97000.0
2010-07-20 10:40:00,11.33,11.33,11.26,11.27,218700.0,9.8769,9.8769,9.8158,9.8245,218700.0
2010-07-20 10:45:00,11.27,11.27,11.25,11.27,88500.0,9.8245,9.8245,9.8071,9.8245,88500.0
2010-07-20 10:50:00,11.26,11.29,11.26,11.28,69000.0,9.8158,9.842,9.8158,9.8333,69000.0
2010-07-20 10:55:00,11.28,11.3,11.28,11.3,20700.0,9.8333,9.8507,9.8333,9.8507,20700.0
2010-07-20 11:00:00,11.3,11.32,11.29,11.31,61800.0,9.8507,9.8681,9.842,9.8594,61800.0
2010-07-20 11:05:00,11.31,11.34,11.29,11.34,74900.0,9.8594,9.8856,9.842,9.8856,74900.0
2010-07-20 11:10:00,11.34,11.36,11.33,11.36,75400.0,9.8856,9.903,9.8769,9.903,75400.0
2010-07-20 11:15:00,11.36,11.4,11.35,11.39,61000.0,9.903,9.9379,9.8943,9.9292,61000.0
2010-07-20 11:20:00,11.4,11.4,11.38,11.4,215400.0,9.9379,9.9379,9.9204,9.9379,215400.0
2010-07-20 11:25:00,11.39,11.4,11.38,11.4,47600.0,9.9292,9.9379,9.9204,9.9379,47600.0
2010-07-20 11:30:00,11.39,11.4,11.38,11.39,74600.0,9.9292,9.9379,9.9204,9.9292,74600.0
2010-07-20 11:35:00,11.38,11.4,11.38,11.4,48100.0,9.9204,9.9379,9.9204,9.9379,48100.0
2010-07-20 11:40:00,11.4,11.4,11.39,11.4,54900.0,9.9379,9.9379,9.9292,9.9379,54900.0
2010-07-20 11:45:00,11.4,11.46,11.39,11.46,145600.0,9.9379,9.9902,9.9292,9.9902,145600.0
2010-07-20 11:50:00,11.46,11.46,11.42,11.45,110100.0,9.9902,9.9902,9.9553,9.9815,110100.0
2010-07-20 11:55:00,11.45,11.47,11.44,11.46,99600.0,9.9815,9.9989,9.9727,9.9902,99600.0
2010-07-20 12:00:00,11.46,11.48,11.45,11.47,78400.0,9.9902,10.0076,9.9815,9.9989,78400.0
2010-07-20 12:05:00,11.48,11.48,11.44,11.45,93600.0,10.0076,10.0076,9.9727,9.9815,93600.0
2010-07-20 12:10:00,11.46,11.47,11.41,11.41,52800.0,9.9902,9.9989,9.9466,9.9466,52800.0
2010-07-20 12:15:00,11.42,11.45,11.41,11.45,53300.0,9.9553,9.9815,9.9466,9.9815,53300.0
2010-07-20 12:20:00,11.44,11.45,11.44,11.44,149100.0,9.9727,9.9815,9.9727,9.9727,149100.0
2010-07-20 12:25:00,11.45,11.45,11.44,11.45,31700.0,9.9815,9.9815,9.9727,9.9815,31700.0
2010-07-20 12:30:00,11.45,11.45,11.44,11.45,18200.0,9.9815,9.9815,9.9727,9.9815,18200.0
2010-07-20 12:35:00,11.45,11.45,11.4,11.4,103900.0,9.9815,9.9815,9.9379,9.9379,103900.0
2010-07-20 12:40:00,11.4,11.42,11.39,11.42,54500.0,9.9379,9.9553,9.9292,9.9553,54500.0
2010-07-20 12:45:00,11.41,11.42,11.37,11.37,144600.0,9.9466,9.9553,9.9117,9.9117,144600.0
2010-07-20 12:50:00,11.37,11.38,11.36,11.38,32900.0,9.9117,9.9204,9.903,9.9204,32900.0
2010-07-20 12:55:00,11.38,11.39,11.37,11.39,17200.0,9.9204,9.9292,9.9117,9.9292,17200.0
2010-07-20 13:00:00,11.39,11.4,11.37,11.37,48300.0,9.9292,9.9379,9.9117,9.9117,48300.0
2010-07-20 13:05:00,11.38,11.38,11.36,11.38,33500.0,9.9204,9.9204,9.903,9.9204,33500.0
2010-07-20 13:10:00,11.37,11.38,11.32,11.32,50800.0,9.9117,9.9204,9.8681,9.8681,50800.0
2010-07-20 13:15:00,11.32,11.36,11.32,11.36,91900.0,9.8681,9.903,9.8681,9.903,91900.0
2010-07-20 13:20:00,11.36,11.36,11.26,11.27,314400.0,9.903,9.903,9.8158,9.8245,314400.0
2010-07-20 13:25:00,11.28,11.31,11.27,11.31,54400.0,9.8333,9.8594,9.8245,9.8594,54400.0
2010-07-20 13:30:00,11.31,11.34,11.3,11.34,114100.0,9.8594,9.8856,9.8507,9.8856,114100.0
2010-07-20 13:35:00,11.34,11.37,11.34,11.37,43800.0,9.8856,9.9117,9.8856,9.9117,43800.0
2010-07-20 13:40:00,11.36,11.39,11.36,11.38,49700.0,9.903,9.9292,9.903,9.9204,49700.0
2010-07-20 13:45:00,11.38,11.4,11.37,11.39,153300.0,9.9204,9.9379,9.9117,9.9292,153300.0
2010-07-20 13:50:00,11.39,11.41,11.38,11.41,189100.0,9.9292,9.9466,9.9204,9.9466,189100.0
2010-07-20 13:55:00,11.41,11.42,11.39,11.4,165600.0,9.9466,9.9553,9.9292,9.9379,165600.0
2010-07-20 14:00:00,11.4,11.41,11.39,11.4,24300.0,9.9379,9.9466,9.9292,9.9379,24300.0
2010-07-20 14:05:00,11.4,11.4,11.39,11.39,26100.0,9.9379,9.9379,9.9292,9.9292,26100.0
2010-07-20 14:10:00,11.4,11.41,11.39,11.4,98700.0,9.9379,9.9466,9.9292,9.9379,98700.0
2010-07-20 14:15:00,11.4,11.41,11.39,11.41,54800.0,9.9379,9.9466,9.9292,9.9466,54800.0
2010-07-20 14:20:00,11.41,11.41,11.37,11.38,74700.0,9.9466,9.9466,9.9117,9.9204,74700.0
2010-07-20 14:25:00,11.38,11.41,11.38,11.41,31500.0,9.9204,9.9466,9.9204,9.9466,31500.0
2010-07-20 14:30:00,11.41,11.41,11.39,11.4,118200.0,9.9466,9.9466,9.9292,9.9379,118200.0
2010-07-20 14:35:00,11.4,11.4,11.38,11.4,69100.0,9.9379,9.9379,9.9204,9.9379,69100.0
2010-07-20 14:40:00,11.4,11.4,11.38,11.39,89800.0,9.9379,9.9379,9.9204,9.9292,89800.0
2010-07-20 14:45:00,11.38,11.41,11.38,11.41,37100.0,9.9204,9.9466,9.9204,9.9466,37100.0
2010-07-20 14:50:00,11.41,11.41,11.39,11.4,60700.0,9.9466,9.9466,9.9292,9.9379,60700.0
2010-07-20 14:55:00,11.39,11.4,11.37,11.38,52700.0,9.9292,9.9379,9.9117,9.9204,52700.0
2010-07-20 15:00:00,11.38,11.42,11.37,11.41,318500.0,9.9204,9.9553,9.9117,9.9466,318500.0
2010-07-20 15:05:00,11.41,11.42,11.39,11.4,163400.0,9.9466,9.9553,9.9292,9.9379,163400.0
2010-07-20 15:10:00,11.4,11.41,11.39,11.41,96600.0,9.9379,9.9466,9.9292,9.9466,96600.0
2010-07-20 15:15:00,11.41,11.41,11.4,11.4,45900.0,9.9466,9.9466,9.9379,9.9379,45900.0
2010-07-20 15:20:00,11.4,11.41,11.39,11.41,167500.0,9.9379,9.9466,9.9292,9.9466,167500.0
2010-07-20 15:25:00,11.41,11.43,11.4,11.41,312700.0,9.9466,9.964,9.9379,9.9466,312700.0
2010-07-20 15:30:00,11.41,11.44,11.4,11.44,305500.0,9.9466,9.9727,9.9379,9.9727,305500.0
2010-07-20 15:35:00,11.44,11.46,11.43,11.44,182600.0,9.9727,9.9902,9.964,9.9727,182600.0
2010-07-20 15:40:00,11.44,11.45,11.43,11.45,294000.0,9.9727,9.9815,9.964,9.9815,294000.0
2010-07-20 15:45:00,11.45,11.45,11.44,11.45,151400.0,9.9815,9.9815,9.9727,9.9815,151400.0
2010-07-20 15:50:00,11.45,11.46,11.44,11.45,181700.0,9.9815,9.9902,9.9727,9.9815,181700.0
2010-07-20 15:55:00,11.45,11.48,11.44,11.46,517300.0,9.9815,10.0076,9.9727,9.9902,517300.0
2010-07-21 09:30:00,11.57,11.59,11.51,11.57,85800.0,10.0861,10.1035,10.0338,10.0861,85800.0
2010-07-21 09:35:00,11.58,11.63,11.5,11.53,85300.0,10.0948,10.1384,10.025,10.0512,85300.0
2010-07-21 09:40:00,11.52,11.58,11.5,11.53,65200.0,10.0425,10.0948,10.025,10.0512,65200.0
2010-07-21 09:45:00,11.52,11.53,11.48,11.49,100500.0,10.0425,10.0512,10.0076,10.0163,100500.0
2010-07-21 09:50:00,11.49,11.54,11.49,11.51,93200.0,10.0163,10.0599,10.0163,10.0338,93200.0
2010-07-21 09:55:00,11.51,11.57,11.51,11.53,86800.0,10.0338,10.0861,10.0338,10.0512,86800.0
2010-07-21 10:00:00,11.53,11.54,11.48,11.51,117500.0,10.0512,10.0599,10.0076,10.0338,117500.0
2010-07-21 10:05:00,11.51,11.52,11.45,11.47,46700.0,10.0338,10.0425,9.9815,9.9989,46700.0
2010-07-21 10:10:00,11.47,11.53,11.46,11.52,96400.0,9.9989,10.0512,9.9902,10.0425,96400.0
2010-07-21 10:15:00,11.52,11.55,11.52,11.53,94500.0,10.0425,10.0686,10.0425,10.0512,94500.0
2010-07-21 10:20:00,11.52,11.54,11.52,11.53,56900.0,10.0425,10.0599,10.0425,10.0512,56900.0
2010-07-21 10:25:00,11.53,11.57,11.52,11.56,87900.0,10.0512,10.0861,10.0425,10.0774,87900.0
2010-07-21 10:30:00,11.56,11.56,11.52,11.53,109500.0,10.0774,10.0774,10.0425,10.0512,109500.0
2010-07-21 10:35:00,11.53,11.55,11.51,11.51,39700.0,10.0512,10.0686,10.0338,10.0338,39700.0
2010-07-21 10:40:00,11.51,11.52,11.51,11.51,58200.0,10.0338,10.0425,10.0338,10.0338,58200.0
2010-07-21 10:45:00,11.52,11.57,11.5,11.56,88600.0,10.0425,10.0861,10.025,10.0774,88600.0
2010-07-21 10:50:00,11.57,11.6,11.55,11.59,87600.0,10.0861,10.1122,10.0686,10.1035,87600.0
2010-07-21 10:55:00,11.59,11.59,11.54,11.54,55200.0,10.1035,10.1035,10.0599,10.0599,55200.0
2010-07-21 11:00:00,11.54,11.55,11.52,11.54,37600.0,10.0599,10.0686,10.0425,10.0599,37600.0
2010-07-21 11:05:00,11.53,11.54,11.46,11.46,56000.0,10.0512,10.0599,9.9902,9.9902,56000.0
2010-07-21 11:10:00,11.47,11.5,11.45,11.49,98900.0,9.9989,10.025,9.9815,10.0163,98900.0
2010-07-21 11:15:00,11.48,11.49,11.47,11.48,44600.0,10.0076,10.0163,9.9989,10.0076,44600.0
2010-07-21 11:20:00,11.48,11.53,11.48,11.52,45500.0,10.0076,10.0512,10.0076,10.0425,45500.0
2010-07-21 11:25:00,11.53,11.54,11.52,11.54,41600.0,10.0512,10.0599,10.0425,10.0599,41600.0
2010-07-21 11:30:00,11.53,11.55,11.52,11.52,128400.0,10.0512,10.0686,10.0425,10.0425,128400.0
2010-07-21 11:35:00,11.52,11.56,11.51,11.56,37200.0,10.0425,10.0774,10.0338,10.0774,37200.0
2010-07-21 11:40:00,11.56,11.57,11.53,11.53,220200.0,10.0774,10.0861,10.0512,10.0512,220200.0
2010-07-21 11:45:00,11.53,11.55,11.52,11.54,22000.0,10.0512,10.0686,10.0425,10.0599,22000.0
2010-07-21 11:50:00,11.54,11.58,11.53,11.57,46300.0,10.0599,10.0948,10.0512,10.0861,46300.0
2010-07-21 11:55:00,11.58,11.59,11.57,11.59,16300.0,10.0948,10.1035,10.0861,10.1035,16300.0
2010-07-21 12:00:00,11.59,11.6,11.56,11.57,77100.0,10.1035,10.1122,10.0774,10.0861,77100.0
2010-07-21 12:05:00,11.58,11.59,11.56,11.57,24100.0,10.0948,10.1035,10.0774,10.0861,24100.0
2010-07-21 12:10:00,11.56,11.59,11.56,11.58,19300.0,10.0774,10.1035,10.0774,10.0948,19300.0
2010-07-21 12:15:00,11.59,11.6,11.57,11.57,62200.0,10.1035,10.1122,10.0861,10.0861,62200.0
2010-07-21 12:20:00,11.58,11.6,11.57,11.6,72600.0,10.0948,10.1122,10.0861,10.1122,72600.0
2010-07-21 12:25:00,11.6,11.61,11.59,11.61,70700.0,10.1122,10.1209,10.1035,10.1209,70700.0
2010-07-21 12:30:00,11.61,11.63,11.61,11.62,93300.0,10.1209,10.1384,10.1209,10.1297,93300.0
2010-07-21 12:35:00,11.62,11.65,11.62,11.65,86200.0,10.1297,10.1558,10.1297,10.1558,86200.0
2010-07-21 12:40:00,11.65,11.65,11.61,11.62,67300.0,10.1558,10.1558,10.1209,10.1297,67300.0
2010-07-21 12:45:00,11.62,11.65,11.62,11.65,37600.0,10.1297,10.1558,10.1297,10.1558,37600.0
2010-07-21 12:50:00,11.65,11.65,11.61,11.62,28000.0,10.1558,10.1558,10.1209,10.1297,28000.0
2010-07-21 12:55:00,11.61,11.63,11.61,11.63,28300.0,10.1209,10.1384,10.1209,10.1384,28300.0
2010-07-21 13:00:00,11.63,11.64,11.62,11.64,41600.0,10.1384,10.1471,10.1297,10.1471,41600.0
2010-07-21 13:05:00,11.64,11.64,11.64,11.64,10600.0,10.1471,10.1471,10.1471,10.1471,10600.0
2010-07-21 13:10:00,11.64,11.65,11.61,11.65,79800.0,10.1471,10.1558,10.1209,10.1558,79800.0
2010-07-21 13:15:00,11.65,11.65,11.63,11.63,28100.0,10.1558,10.1558,10.1384,10.1384,28100.0
2010-07-21 13:20:00,11.63,11.63,11.61,11.62,40000.0,10.1384,10.1384,10.1209,10.1297,40000.0
2010-07-21 13:25:00,11.61,11.63,11.6,11.63,52200.0,10.1209,10.1384,10.1122,10.1384,52200.0
2010-07-21 13:30:00,11.63,11.65,11.63,11.65,29200.0,10.1384,10.1558,10.1384,10.1558,29200.0
2010-07-21 13:35:00,11.65,11.65,11.63,11.64,36600.0,10.1558,10.1558,10.1384,10.1471,36600.0
2010-07-21 13:40:00,11.64,11.64,11.6,11.63,123600.0,10.1471,10.1471,10.1122,10.1384,123600.0
2010-07-21 13:45:00,11.62,11.63,11.6,11.63,39600.0,10.1297,10.1384,10.1122,10.1384,39600.0
2010-07-21 13:50:00,11.63,11.65,11.62,11.65,47400.0,10.1384,10.1558,10.1297,10.1558,47400.0
2010-07-21 13:55:00,11.65,11.65,11.6,11.6,45100.0,10.1558,10.1558,10.1122,10.1122,45100.0
2010-07-21 14:00:00,11.6,11.61,11.53,11.57,107800.0,10.1122,10.1209,10.0512,10.0861,107800.0
2010-07-21 14:05:00,11.57,11.57,11.51,11.51,180900.0,10.0861,10.0861,10.0338,10.0338,180900.0
2010-07-21 14:10:00,11.52,11.52,11.43,11.46,124700.0,10.0425,10.0425,9.964,9.9902,124700.0
2010-07-21 14:15:00,11.46,11.49,11.45,11.47,76800.0,9.9902,10.0163,9.9815,9.9989,76800.0
2010-07-21 14:20:00,11.48,11.49,11.43,11.45,91300.0,10.0076,10.0163,9.964,9.9815,91300.0
2010-07-21 14:25:00,11.45,11.47,11.43,11.44,82600.0,9.9815,9.9989,9.964,9.9727,82600.0
2010-07-21 14:30:00,11.44,11.45,11.41,11.42,119100.0,9.9727,9.9815,9.9466,9.9553,119100.0
2010-07-21 14:35:00,11.42,11.45,11.41,11.42,90900.0,9.9553,9.9815,9.9466,9.9553,90900.0
2010-07-21 14:40:00,11.43,11.46,11.41,11.42,61900.0,9.964,9.9902,9.9466,9.9553,61900.0
2010-07-21 14:45:00,11.42,11.43,11.4,11.41,85100.0,9.9553,9.964,9.9379,9.9466,85100.0
2010-07-21 14:50:00,11.4,11.42,11.35,11.36,103900.0,9.9379,9.9553,9.8943,9.903,103900.0
2010-07-21 14:55:00,11.35,11.36,11.3,11.32,165300.0,9.8943,9.903,9.8507,9.8681,165300.0
2010-07-21 15:00:00,11.32,11.37,11.31,11.37,106800.0,9.8681,9.9117,9.8594,9.9117,106800.0
2010-07-21 15:05:00,11.37,11.4,11.36,11.39,71000.0,9.9117,9.9379,9.903,9.9292,71000.0
2010-07-21 15:10:00,11.39,11.4,11.38,11.4,76600.0,9.9292,9.9379,9.9204,9.9379,76600.0
2010-07-21 15:15:00,11.4,11.43,11.35,11.36,94900.0,9.9379,9.964,9.8943,9.903,94900.0
2010-07-21 15:20:00,11.36,11.41,11.34,11.39,86000.0,9.903,9.9466,9.8856,9.9292,86000.0
2010-07-21 15:25:00,11.4,11.4,11.34,11.35,67200.0,9.9379,9.9379,9.8856,9.8943,67200.0
2010-07-21 15:30:00,11.35,11.39,11.35,11.38,124500.0,9.8943,9.9292,9.8943,9.9204,124500.0
2010-07-21 15:35:00,11.38,11.39,11.34,11.35,125800.0,9.9204,9.9292,9.8856,9.8943,125800.0
2010-07-21 15:40:00,11.36,11.36,11.33,11.35,104200.0,9.903,9.903,9.8769,9.8943,104200.0
2010-07-21 15:45:00,11.35,11.41,11.35,11.39,114100.0,9.8943,9.9466,9.8943,9.9292,114100.0
2010-07-21 15:50:00,11.39,11.41,11.37,11.37,95600.0,9.9292,9.9466,9.9117,9.9117,95600.0
2010-07-21 15:55:00,11.38,11.38,11.36,11.38,215800.0,9.9204,9.9204,9.903,9.9204,215800.0
2010-07-22 09:30:00,11.56,11.64,11.51,11.6,133800.0,10.0774,10.1471,10.0338,10.1122,133800.0
2010-07-22 09:35:00,11.6,11.6,11.51,11.52,118400.0,10.1122,10.1122,10.0338,10.0425,118400.0
2010-07-22 09:40:00,11.53,11.59,11.52,11.59,52100.0,10.0512,10.1035,10.0425,10.1035,52100.0
2010-07-22 09:45:00,11.59,11.6,11.55,11.59,65700.0,10.1035,10.1122,10.0686,10.1035,65700.0
2010-07-22 09:50:00,11.59,11.62,11.56,11.61,84700.0,10.1035,10.1297,10.0774,10.1209,84700.0
2010-07-22 09:55:00,11.61,11.66,11.6,11.65,99000.0,10.1209,10.1645,10.1122,10.1558,99000.0
2010-07-22 10:00:00,11.66,11.71,11.65,11.71,189300.0,10.1645,10.2081,10.1558,10.2081,189300.0
2010-07-22 10:05:00,11.71,11.73,11.66,11.68,104600.0,10.2081,10.2255,10.1645,10.182,104600.0
2010-07-22 10:10:00,11.68,11.72,11.67,11.71,110200.0,10.182,10.2168,10.1732,10.2081,110200.0
2010-07-22 10:15:00,11.71,11.73,11.71,11.73,95100.0,10.2081,10.2255,10.2081,10.2255,95100.0
2010-07-22 10:20:00,11.72,11.74,11.71,11.72,94000.0,10.2168,10.2343,10.2081,10.2168,94000.0
2010-07-22 10:25:00,11.72,11.73,11.71,11.72,84200.0,10.2168,10.2255,10.2081,10.2168,84200.0
2010-07-22 10:30:00,11.72,11.73,11.71,11.71,28600.0,10.2168,10.2255,10.2081,10.2081,28600.0
2010-07-22 10:35:00,11.72,11.74,11.71,11.71,44100.0,10.2168,10.2343,10.2081,10.2081,44100.0
2010-07-22 10:40:00,11.72,11.76,11.71,11.72,72400.0,10.2168,10.2517,10.2081,10.2168,72400.0
2010-07-22 10:45:00,11.72,11.75,11.71,11.75,62200.0,10.2168,10.243,10.2081,10.243,62200.0
2010-07-22 10:50:00,11.74,11.77,11.72,11.75,115600.0,10.2343,10.2604,10.2168,10.243,115600.0
2010-07-22 10:55:00,11.76,11.78,11.75,11.77,77100.0,10.2517,10.2691,10.243,10.2604,77100.0
2010-07-22 11:00:00,11.77,11.79,11.76,11.77,90200.0,10.2604,10.2779,10.2517,10.2604,90200.0
2010-07-22 11:05:00,11.78,11.79,11.75,11.77,106000.0,10.2691,10.2779,10.243,10.2604,106000.0
2010-07-22 11:10:00,11.77,11.8,11.76,11.8,55400.0,10.2604,10.2866,10.2517,10.2866,55400.0
2010-07-22 11:15:00,11.8,11.8,11.79,11.79,49200.0,10.2866,10.2866,10.2779,10.2779,49200.0
2010-07-22 11:20:00,11.79,11.8,11.77,11.78,61500.0,10.2779,10.2866,10.2604,10.2691,61500.0
2010-07-22 11:25:00,11.79,11.82,11.78,11.81,103400.0,10.2779,10.304,10.2691,10.2953,103400.0
2010-07-22 11:30:00,11.81,11.81,11.77,11.77,109600.0,10.2953,10.2953,10.2604,10.2604,109600.0
2010-07-22 11:35:00,11.77,11.78,11.74,11.74,72900.0,10.2604,10.2691,10.2343,10.2343,72900.0
2010-07-22 11:40:00,11.74,11.75,11.7,11.7,213100.0,10.2343,10.243,10.1994,10.1994,213100.0
2010-07-22 11:45:00,11.7,11.7,11.68,11.69,56300.0,10.1994,10.1994,10.182,10.1907,56300.0
2010-07-22 11:50:00,11.7,11.7,11.65,11.67,32300.0,10.1994,10.1994,10.1558,10.1732,32300.0
2010-07-22 11:55:00,11.66,11.68,11.65,11.67,40000.0,10.1645,10.182,10.1558,10.1732,40000.0
2010-07-22 12:00:00,11.67,11.7,11.66,11.68,47000.0,10.1732,10.1994,10.1645,10.182,47000.0
2010-07-22 12:05:00,11.68,11.7,11.67,11.7,49800.0,10.182,10.1994,10.1732,10.1994,49800.0
2010-07-22 12:10:00,11.7,11.7,11.68,11.68,24000.0,10.1994,10.1994,10.182,10.182,24000.0
2010-07-22 12:15:00,11.69,11.73,11.68,11.71,59300.0,10.1907,10.2255,10.182,10.2081,59300.0
2010-07-22 12:20:00,11.71,11.73,11.69,11.73,26400.0,10.2081,10.2255,10.1907,10.2255,26400.0
2010-07-22 12:25:00,11.72,11.72,11.7,11.71,25500.0,10.2168,10.2168,10.1994,10.2081,25500.0
2010-07-22 12:30:00,11.71,11.71,11.68,11.68,88700.0,10.2081,10.2081,10.182,10.182,88700.0
2010-07-22 12:35:00,11.68,11.69,11.67,11.68,19300.0,10.182,10.1907,10.1732,10.182,19300.0
2010-07-22 12:40:00,11.68,11.68,11.66,11.66,53000.0,10.182,10.182,10.1645,10.1645,53000.0
2010-07-22 12:45:00,11.66,11.67,11.65,11.65,44700.0,10.1645,10.1732,10.1558,10.1558,44700.0
2010-07-22 12:50:00,11.66,11.69,11.65,11.69,28100.0,10.1645,10.1907,10.1558,10.1907,28100.0
2010-07-22 12:55:00,11.7,11.72,11.7,11.72,17800.0,10.1994,10.2168,10.1994,10.2168,17800.0
2010-07-22 13:00:00,11.72,11.72,11.69,11.69,40500.0,10.2168,10.2168,10.1907,10.1907,40500.0
2010-07-22 13:05:00,11.69,11.7,11.69,11.69,6300.0,10.1907,10.1994,10.1907,10.1907,6300.0
2010-07-22 13:10:00,11.69,11.7,11.69,11.69,8600.0,10.1907,10.1994,10.1907,10.1907,8600.0
2010-07-22 13:15:00,11.69,11.7,11.68,11.68,25600.0,10.1907,10.1994,10.182,10.182,25600.0
2010-07-22 13:20:00,11.68,11.69,11.67,11.69,28900.0,10.182,10.1907,10.1732,10.1907,28900.0
2010-07-22 13:25:00,11.69,11.69,11.68,11.69,11400.0,10.1907,10.1907,10.182,10.1907,11400.0
2010-07-22 13:30:00,11.69,11.71,11.68,11.71,82000.0,10.1907,10.2081,10.182,10.2081,82000.0
2010-07-22 13:35:00,11.71,11.71,11.69,11.7,21600.0,10.2081,10.2081,10.1907,10.1994,21600.0
2010-07-22 13:40:00,11.69,11.71,11.69,11.71,43600.0,10.1907,10.2081,10.1907,10.2081,43600.0
2010-07-22 13:45:00,11.71,11.71,11.7,11.7,6200.0,10.2081,10.2081,10.1994,10.1994,6200.0
2010-07-22 13:50:00,11.71,11.71,11.7,11.7,51600.0,10.2081,10.2081,10.1994,10.1994,51600.0
2010-07-22 13:55:00,11.7,11.71,11.7,11.71,16300.0,10.1994,10.2081,10.1994,10.2081,16300.0
2010-07-22 14:00:00,11.7,11.72,11.7,11.72,52200.0,10.1994,10.2168,10.1994,10.2168,52200.0
2010-07-22 14:05:00,11.72,11.73,11.71,11.73,42000.0,10.2168,10.2255,10.2081,10.2255,42000.0
2010-07-22 14:10:00,11.72,11.74,11.71,11.74,33700.0,10.2168,10.2343,10.2081,10.2343,33700.0
2010-07-22 14:15:00,11.73,11.76,11.72,11.74,101700.0,10.2255,10.2517,10.2168,10.2343,101700.0
2010-07-22 14:20:00,11.73,11.74,11.72,11.73,17900.0,10.2255,10.2343,10.2168,10.2255,17900.0
2010-07-22 14:25:00,11.73,11.78,11.72,11.77,93700.0,10.2255,10.2691,10.2168,10.2604,93700.0
2010-07-22 14:30:00,11.77,11.78,11.75,11.76,79300.0,10.2604,10.2691,10.243,10.2517,79300.0
2010-07-22 14:35:00,11.75,11.77,11.75,11.76,52400.0,10.243,10.2604,10.243,10.2517,52400.0
2010-07-22 14:40:00,11.76,11.76,11.72,11.73,28400.0,10.2517,10.2517,10.2168,10.2255,28400.0
2010-07-22 14:45:00,11.74,11.74,11.72,11.74,61000.0,10.2343,10.2343,10.2168,10.2343,61000.0
2010-07-22 14:50:00,11.73,11.75,11.73,11.74,40900.0,10.2255,10.243,10.2255,10.2343,40900.0
2010-07-22 14:55:00,11.74,11.75,11.74,11.74,21700.0,10.2343,10.243,10.2343,10.2343,21700.0
2010-07-22 15:00:00,11.75,11.76,11.73,11.75,102700.0,10.243,10.2517,10.2255,10.243,102700.0
2010-07-22 15:05:00,11.74,11.76,11.74,11.76,93100.0,10.2343,10.2517,10.2343,10.2517,93100.0
2010-07-22 15:10:00,11.76,11.78,11.75,11.77,80000.0,10.2517,10.2691,10.243,10.2604,80000.0
2010-07-22 15:15:00,11.78,11.8,11.77,11.79,175400.0,10.2691,10.2866,10.2604,10.2779,175400.0
2010-07-22 15:20:00,11.79,11.81,11.77,11.79,96000.0,10.2779,10.2953,10.2604,10.2779,96000.0
2010-07-22 15:25:00,11.78,11.8,11.76,11.79,206400.0,10.2691,10.2866,10.2517,10.2779,206400.0
2010-07-22 15:30:00,11.79,11.79,11.74,11.74,162600.0,10.2779,10.2779,10.2343,10.2343,162600.0
2010-07-22 15:35:00,11.74,11.75,11.67,11.67,236800.0,10.2343,10.243,10.1732,10.1732,236800.0
2010-07-22 15:40:00,11.68,11.68,11.64,11.66,183400.0,10.182,10.182,10.1471,10.1645,183400.0
2010-07-22 15:45:00,11.67,11.71,11.67,11.7,180300.0,10.1732,10.2081,10.1732,10.1994,180300.0
2010-07-22 15:50:00,11.7,11.72,11.68,11.71,118100.0,10.1994,10.2168,10.182,10.2081,118100.0
2010-07-22 15:55:00,11.71,11.73,11.69,11.69,266900.0,10.2081,10.2255,10.1907,10.1907,266900.0
2010-07-23 09:30:00,11.68,11.68,11.59,11.65,67200.0,10.182,10.182,10.1035,10.1558,67200.0
2010-07-23 09:35:00,11.65,11.73,11.65,11.71,67500.0,10.1558,10.2255,10.1558,10.2081,67500.0
2010-07-23 09:40:00,11.71,11.8,11.69,11.77,73800.0,10.2081,10.2866,10.1907,10.2604,73800.0
2010-07-23 09:45:00,11.77,11.79,11.72,11.73,86000.0,10.2604,10.2779,10.2168,10.2255,86000.0
2010-07-23 09:50:00,11.73,11.74,11.68,11.7,99000.0,10.2255,10.2343,10.182,10.1994,99000.0
2010-07-23 09:55:00,11.7,11.73,11.65,11.65,60600.0,10.1994,10.2255,10.1558,10.1558,60600.0
2010-07-23 10:00:00,11.65,11.67,11.61,11.64,83500.0,10.1558,10.1732,10.1209,10.1471,83500.0
2010-07-23 10:05:00,11.64,11.67,11.63,11.66,66100.0,10.1471,10.1732,10.1384,10.1645,66100.0
2010-07-23 10:10:00,11.65,11.69,11.63,11.67,90500.0,10.1558,10.1907,10.1384,10.1732,90500.0
2010-07-23 10:15:00,11.66,11.68,11.61,11.62,85500.0,10.1645,10.182,10.1209,10.1297,85500.0
2010-07-23 10:20:00,11.63,11.64,11.6,11.61,86100.0,10.1384,10.1471,10.1122,10.1209,86100.0
2010-07-23 10:25:00,11.62,11.65,11.61,11.62,158700.0,10.1297,10.1558,10.1209,10.1297,158700.0
2010-07-23 10:30:00,11.63,11.67,11.63,11.65,96500.0,10.1384,10.1732,10.1384,10.1558,96500.0
2010-07-23 10:35:00,11.66,11.71,11.65,11.7,148100.0,10.1645,10.2081,10.1558,10.1994,148100.0
2010-07-23 10:40:00,11.7,11.74,11.69,11.74,96900.0,10.1994,10.2343,10.1907,10.2343,96900.0
2010-07-23 10:45:00,11.74,11.75,11.72,11.73,89800.0,10.2343,10.243,10.2168,10.2255,89800.0
2010-07-23 10:50:00,11.73,11.74,11.7,11.7,53800.0,10.2255,10.2343,10.1994,10.1994,53800.0
2010-07-23 10:55:00,11.7,11.75,11.7,11.73,110700.0,10.1994,10.243,10.1994,10.2255,110700.0
2010-07-23 11:00:00,11.73,11.74,11.72,11.73,29700.0,10.2255,10.2343,10.2168,10.2255,29700.0
2010-07-23 11:05:00,11.73,11.74,11.72,11.73,69300.0,10.2255,10.2343,10.2168,10.2255,69300.0
2010-07-23 11:10:00,11.73,11.74,11.71,11.74,85400.0,10.2255,10.2343,10.2081,10.2343,85400.0
2010-07-23 11:15:00,11.74,11.74,11.73,11.73,26900.0,10.2343,10.2343,10.2255,10.2255,26900.0
2010-07-23 11:20:00,11.73,11.74,11.7,11.72,51200.0,10.2255,10.2343,10.1994,10.2168,51200.0
2010-07-23 11:25:00,11.71,11.74,11.71,11.73,68400.0,10.2081,10.2343,10.2081,10.2255,68400.0
2010-07-23 11:30:00,11.74,11.78,11.73,11.77,79500.0,10.2343,10.2691,10.2255,10.2604,79500.0
2010-07-23 11:35:00,11.77,11.79,11.77,11.79,42400.0,10.2604,10.2779,10.2604,10.2779,42400.0
2010-07-23 11:40:00,11.78,11.78,11.7,11.71,239100.0,10.2691,10.2691,10.1994,10.2081,239100.0
2010-07-23 11:45:00,11.71,11.73,11.7,11.73,52900.0,10.2081,10.2255,10.1994,10.2255,52900.0
2010-07-23 11:50:00,11.73,11.75,11.71,11.73,26700.0,10.2255,10.243,10.2081,10.2255,26700.0
2010-07-23 11:55:00,11.73,11.76,11.7,11.73,118800.0,10.2255,10.2517,10.1994,10.2255,118800.0
2010-07-23 12:00:00,11.74,11.77,11.69,11.69,135300.0,10.2343,10.2604,10.1907,10.1907,135300.0
2010-07-23 12:05:00,11.69,11.73,11.69,11.71,118300.0,10.1907,10.2255,10.1907,10.2081,118300.0
2010-07-23 12:10:00,11.71,11.71,11.66,11.7,86100.0,10.2081,10.2081,10.1645,10.1994,86100.0
2010-07-23 12:15:00,11.71,11.72,11.68,11.71,69600.0,10.2081,10.2168,10.182,10.2081,69600.0
2010-07-23 12:20:00,11.71,11.71,11.68,11.68,89800.0,10.2081,10.2081,10.182,10.182,89800.0
2010-07-23 12:25:00,11.69,11.72,11.69,11.69,43900.0,10.1907,10.2168,10.1907,10.1907,43900.0
2010-07-23 12:30:00,11.69,11.72,11.68,11.72,43600.0,10.1907,10.2168,10.182,10.2168,43600.0
2010-07-23 12:35:00,11.72,11.72,11.69,11.71,33800.0,10.2168,10.2168,10.1907,10.2081,33800.0
2010-07-23 12:40:00,11.72,11.72,11.67,11.68,47100.0,10.2168,10.2168,10.1732,10.182,47100.0
2010-07-23 12:45:00,11.68,11.71,11.67,11.71,31100.0,10.182,10.2081,10.1732,10.2081,31100.0
2010-07-23 12:50:00,11.71,11.73,11.69,11.73,34900.0,10.2081,10.2255,10.1907,10.2255,34900.0
2010-07-23 12:55:00,11.73,11.75,11.73,11.75,36300.0,10.2255,10.243,10.2255,10.243,36300.0
2010-07-23 13:00:00,11.75,11.75,11.7,11.7,32200.0,10.243,10.243,10.1994,10.1994,32200.0
2010-07-23 13:05:00,11.7,11.72,11.68,11.71,31300.0,10.1994,10.2168,10.182,10.2081,31300.0
2010-07-23 13:10:00,11.72,11.77,11.7,11.77,65800.0,10.2168,10.2604,10.1994,10.2604,65800.0
2010-07-23 13:15:00,11.77,11.82,11.77,11.81,53300.0,10.2604,10.304,10.2604,10.2953,53300.0
2010-07-23 13:20:00,11.82,11.83,11.81,11.83,35900.0,10.304,10.3127,10.2953,10.3127,35900.0
2010-07-23 13:25:00,11.83,11.88,11.83,11.88,95500.0,10.3127,10.3563,10.3127,10.3563,95500.0
2010-07-23 13:30:00,11.87,11.89,11.85,11.86,43600.0,10.3476,10.365,10.3302,10.3389,43600.0
2010-07-23 13:35:00,11.85,11.87,11.85,11.86,65100.0,10.3302,10.3476,10.3302,10.3389,65100.0
2010-07-23 13:40:00,11.87,11.87,11.82,11.85,116600.0,10.3476,10.3476,10.304,10.3302,116600.0
2010-07-23 13:45:00,11.85,11.86,11.82,11.84,65500.0,10.3302,10.3389,10.304,10.3214,65500.0
2010-07-23 13:50:00,11.84,11.88,11.83,11.87,25400.0,10.3214,10.3563,10.3127,10.3476,25400.0
2010-07-23 13:55:00,11.87,11.89,11.86,11.86,47000.0,10.3476,10.365,10.3389,10.3389,47000.0
2010-07-23 14:00:00,11.86,11.89,11.85,11.89,40500.0,10.3389,10.365,10.3302,10.365,40500.0
2010-07-23 14:05:00,11.88,11.89,11.86,11.87,31200.0,10.3563,10.365,10.3389,10.3476,31200.0
2010-07-23 14:10:00,11.87,11.87,11.86,11.87,16400.0,10.3476,10.3476,10.3389,10.3476,16400.0
2010-07-23 14:15:00,11.86,11.86,11.85,11.85,24700.0,10.3389,10.3389,10.3302,10.3302,24700.0
2010-07-23 14:20:00,11.85,11.86,11.83,11.83,56800.0,10.3302,10.3389,10.3127,10.3127,56800.0
2010-07-23 14:25:00,11.83,11.84,11.83,11.84,38000.0,10.3127,10.3214,10.3127,10.3214,38000.0
2010-07-23 14:30:00,11.84,11.84,11.82,11.83,35900.0,10.3214,10.3214,10.304,10.3127,35900.0
2010-07-23 14:35:00,11.83,11.84,11.82,11.84,23500.0,10.3127,10.3214,10.304,10.3214,23500.0
2010-07-23 14:40:00,11.83,11.85,11.83,11.85,48400.0,10.3127,10.3302,10.3127,10.3302,48400.0
2010-07-23 14:45:00,11.85,11.85,11.82,11.84,291200.0,10.3302,10.3302,10.304,10.3214,291200.0
2010-07-23 14:50:00,11.84,11.86,11.84,11.86,38400.0,10.3214,10.3389,10.3214,10.3389,38400.0
2010-07-23 14:55:00,11.86,11.88,11.81,11.83,129200.0,10.3389,10.3563,10.2953,10.3127,129200.0
2010-07-23 15:00:00,11.83,11.84,11.81,11.82,58100.0,10.3127,10.3214,10.2953,10.304,58100.0
2010-07-23 15:05:00,11.83,11.85,11.82,11.84,34800.0,10.3127,10.3302,10.304,10.3214,34800.0
2010-07-23 15:10:00,11.85,11.85,11.82,11.82,51600.0,10.3302,10.3302,10.304,10.304,51600.0
2010-07-23 15:15:00,11.83,11.86,11.81,11.85,68200.0,10.3127,10.3389,10.2953,10.3302,68200.0
2010-07-23 15:20:00,11.85,11.87,11.84,11.87,31500.0,10.3302,10.3476,10.3214,10.3476,31500.0
2010-07-23 15:25:00,11.87,11.87,11.82,11.85,67400.0,10.3476,10.3476,10.304,10.3302,67400.0
2010-07-23 15:30:00,11.85,11.87,11.84,11.86,98600.0,10.3302,10.3476,10.3214,10.3389,98600.0
2010-07-23 15:35:00,11.86,11.87,11.82,11.84,81700.0,10.3389,10.3476,10.304,10.3214,81700.0
2010-07-23 15:40:00,11.84,11.85,11.79,11.83,177700.0,10.3214,10.3302,10.2779,10.3127,177700.0
2010-07-23 15:45:00,11.83,11.86,11.82,11.84,194700.0,10.3127,10.3389,10.304,10.3214,194700.0
2010-07-23 15:50:00,11.84,11.86,11.82,11.85,578900.0,10.3214,10.3389,10.304,10.3302,578900.0
2010-07-23 15:55:00,11.85,11.87,11.78,11.83,1194200.0,10.3302,10.3476,10.2691,10.3127,1194200.0
2010-07-26 09:30:00,11.92,11.92,11.84,11.86,51000.0,10.3912,10.3912,10.3214,10.3389,51000.0
2010-07-26 09:35:00,11.85,11.88,11.82,11.84,54800.0,10.3302,10.3563,10.304,10.3214,54800.0
2010-07-26 09:40:00,11.83,11.84,11.79,11.82,54800.0,10.3127,10.3214,10.2779,10.304,54800.0
2010-07-26 09:45:00,11.82,11.86,11.81,11.86,49900.0,10.304,10.3389,10.2953,10.3389,49900.0
2010-07-26 09:50:00,11.85,11.87,11.83,11.86,83000.0,10.3302,10.3476,10.3127,10.3389,83000.0
2010-07-26 09:55:00,11.87,11.99,11.86,11.99,178300.0,10.3476,10.4522,10.3389,10.4522,178300.0
2010-07-26 10:00:00,11.99,12.1,11.98,12.09,490200.0,10.4522,10.5481,10.4435,10.5394,490200.0
2010-07-26 10:05:00,12.1,12.1,12.06,12.09,213200.0,10.5481,10.5481,10.5132,10.5394,213200.0
2010-07-26 10:10:00,12.1,12.1,12.04,12.06,78800.0,10.5481,10.5481,10.4958,10.5132,78800.0
2010-07-26 10:15:00,12.06,12.06,12.05,12.06,58600.0,10.5132,10.5132,10.5045,10.5132,58600.0
2010-07-26 10:20:00,12.05,12.06,12.02,12.05,158300.0,10.5045,10.5132,10.4784,10.5045,158300.0
2010-07-26 10:25:00,12.05,12.05,12.0,12.01,149600.0,10.5045,10.5045,10.4609,10.4696,149600.0
2010-07-26 10:30:00,12.02,12.02,11.99,12.02,142200.0,10.4784,10.4784,10.4522,10.4784,142200.0
2010-07-26 10:35:00,12.02,12.05,12.01,12.05,64300.0,10.4784,10.5045,10.4696,10.5045,64300.0
2010-07-26 10:40:00,12.05,12.06,12.03,12.04,101300.0,10.5045,10.5132,10.4871,10.4958,101300.0
2010-07-26 10:45:00,12.04,12.04,11.99,12.01,115800.0,10.4958,10.4958,10.4522,10.4696,115800.0
2010-07-26 10:50:00,12.01,12.02,11.97,12.01,137900.0,10.4696,10.4784,10.4348,10.4696,137900.0
2010-07-26 10:55:00,12.01,12.02,11.99,12.01,86200.0,10.4696,10.4784,10.4522,10.4696,86200.0
2010-07-26 11:00:00,12.01,12.01,11.97,11.97,50500.0,10.4696,10.4696,10.4348,10.4348,50500.0
2010-07-26 11:05:00,11.98,11.98,11.95,11.96,20300.0,10.4435,10.4435,10.4173,10.4261,20300.0
2010-07-26 11:10:00,11.96,11.98,11.96,11.96,54100.0,10.4261,10.4435,10.4261,10.4261,54100.0
2010-07-26 11:15:00,11.96,11.99,11.96,11.98,155800.0,10.4261,10.4522,10.4261,10.4435,155800.0
2010-07-26 11:20:00,11.98,11.99,11.97,11.98,51700.0,10.4435,10.4522,10.4348,10.4435,51700.0
2010-07-26 11:25:00,11.98,12.01,11.98,11.99,35400.0,10.4435,10.4696,10.4435,10.4522,35400.0
2010-07-26 11:30:00,11.99,12.0,11.99,11.99,31700.0,10.4522,10.4609,10.4522,10.4522,31700.0
2010-07-26 11:35:00,12.0,12.02,11.99,12.0,45700.0,10.4609,10.4784,10.4522,10.4609,45700.0
2010-07-26 11:40:00,12.0,12.01,11.99,12.0,38700.0,10.4609,10.4696,10.4522,10.4609,38700.0
2010-07-26 11:45:00,12.01,12.03,12.0,12.02,36500.0,10.4696,10.4871,10.4609,10.4784,36500.0
2010-07-26 11:50:00,12.01,12.02,11.99,12.01,53200.0,10.4696,10.4784,10.4522,10.4696,53200.0
2010-07-26 11:55:00,12.01,12.05,12.01,12.04,101800.0,10.4696,10.5045,10.4696,10.4958,101800.0
2010-07-26 12:00:00,12.04,12.09,12.04,12.08,256200.0,10.4958,10.5394,10.4958,10.5307,256200.0
2010-07-26 12:05:00,12.08,12.1,12.04,12.1,157000.0,10.5307,10.5481,10.4958,10.5481,157000.0
2010-07-26 12:10:00,12.09,12.1,12.05,12.07,48100.0,10.5394,10.5481,10.5045,10.5219,48100.0
2010-07-26 12:15:00,12.06,12.09,12.05,12.09,82000.0,10.5132,10.5394,10.5045,10.5394,82000.0
2010-07-26 12:20:00,12.09,12.1,12.08,12.09,24300.0,10.5394,10.5481,10.5307,10.5394,24300.0
2010-07-26 12:25:00,12.1,12.11,12.1,12.1,112900.0,10.5481,10.5568,10.5481,10.5481,112900.0
2010-07-26 12:30:00,12.1,12.11,12.06,12.07,40600.0,10.5481,10.5568,10.5132,10.5219,40600.0
2010-07-26 12:35:00,12.07,12.08,12.07,12.07,23300.0,10.5219,10.5307,10.5219,10.5219,23300.0
2010-07-26 12:40:00,12.06,12.07,12.04,12.04,33600.0,10.5132,10.5219,10.4958,10.4958,33600.0
2010-07-26 12:45:00,12.04,12.06,12.04,12.05,43900.0,10.4958,10.5132,10.4958,10.5045,43900.0
2010-07-26 12:50:00,12.05,12.07,12.05,12.06,24200.0,10.5045,10.5219,10.5045,10.5132,24200.0
2010-07-26 12:55:00,12.06,12.07,12.05,12.07,52800.0,10.5132,10.5219,10.5045,10.5219,52800.0
2010-07-26 13:00:00,12.07,12.08,12.06,12.08,80900.0,10.5219,10.5307,10.5132,10.5307,80900.0
2010-07-26 13:05:00,12.08,12.08,12.05,12.05,47900.0,10.5307,10.5307,10.5045,10.5045,47900.0
2010-07-26 13:10:00,12.06,12.06,12.05,12.06,48300.0,10.5132,10.5132,10.5045,10.5132,48300.0
2010-07-26 13:15:00,12.06,12.07,12.05,12.07,119200.0,10.5132,10.5219,10.5045,10.5219,119200.0
2010-07-26 13:20:00,12.06,12.07,12.04,12.04,42400.0,10.5132,10.5219,10.4958,10.4958,42400.0
2010-07-26 13:25:00,12.05,12.07,12.04,12.07,49000.0,10.5045,10.5219,10.4958,10.5219,49000.0
2010-07-26 13:30:00,12.06,12.07,12.05,12.05,119700.0,10.5132,10.5219,10.5045,10.5045,119700.0
2010-07-26 13:35:00,12.05,12.07,12.05,12.05,37600.0,10.5045,10.5219,10.5045,10.5045,37600.0
2010-07-26 13:40:00,12.06,12.08,12.06,12.07,54500.0,10.5132,10.5307,10.5132,10.5219,54500.0
2010-07-26 13:45:00,12.06,12.07,12.04,12.05,59600.0,10.5132,10.5219,10.4958,10.5045,59600.0
2010-07-26 13:50:00,12.05,12.06,12.04,12.06,91800.0,10.5045,10.5132,10.4958,10.5132,91800.0
2010-07-26 13:55:00,12.05,12.07,12.04,12.05,144400.0,10.5045,10.5219,10.4958,10.5045,144400.0
2010-07-26 14:00:00,12.05,12.05,12.04,12.05,27200.0,10.5045,10.5045,10.4958,10.5045,27200.0
2010-07-26 14:05:00,12.05,12.06,12.03,12.03,240500.0,10.5045,10.5132,10.4871,10.4871,240500.0
2010-07-26 14:10:00,12.03,12.04,12.03,12.04,35900.0,10.4871,10.4958,10.4871,10.4958,35900.0
2010-07-26 14:15:00,12.03,12.04,12.02,12.04,89200.0,10.4871,10.4958,10.4784,10.4958,89200.0
2010-07-26 14:20:00,12.04,12.04,12.03,12.04,33900.0,10.4958,10.4958,10.4871,10.4958,33900.0
2010-07-26 14:25:00,12.03,12.04,12.01,12.02,43900.0,10.4871,10.4958,10.4696,10.4784,43900.0
2010-07-26 14:30:00,12.01,12.02,11.98,11.99,84600.0,10.4696,10.4784,10.4435,10.4522,84600.0
2010-07-26 14:35:00,11.99,12.01,11.99,12.0,114500.0,10.4522,10.4696,10.4522,10.4609,114500.0
2010-07-26 14:40:00,12.0,12.03,12.0,12.02,76100.0,10.4609,10.4871,10.4609,10.4784,76100.0
2010-07-26 14:45:00,12.02,12.03,12.02,12.03,11000.0,10.4784,10.4871,10.4784,10.4871,11000.0
2010-07-26 14:50:00,12.02,12.03,12.0,12.02,200600.0,10.4784,10.4871,10.4609,10.4784,200600.0
2010-07-26 14:55:00,12.01,12.05,12.01,12.05,143000.0,10.4696,10.5045,10.4696,10.5045,143000.0
2010-07-26 15:00:00,12.05,12.06,12.03,12.04,157300.0,10.5045,10.5132,10.4871,10.4958,157300.0
2010-07-26 15:05:00,12.04,12.06,12.03,12.04,106700.0,10.4958,10.5132,10.4871,10.4958,106700.0
2010-07-26 15:10:00,12.04,12.08,12.04,12.07,147800.0,10.4958,10.5307,10.4958,10.5219,147800.0
2010-07-26 15:15:00,12.07,12.08,12.04,12.06,114900.0,10.5219,10.5307,10.4958,10.5132,114900.0
2010-07-26 15:20:00,12.06,12.09,12.05,12.07,207000.0,10.5132,10.5394,10.5045,10.5219,207000.0
2010-07-26 15:25:00,12.06,12.08,12.05,12.08,166900.0,10.5132,10.5307,10.5045,10.5307,166900.0
2010-07-26 15:30:00,12.08,12.08,12.05,12.05,88700.0,10.5307,10.5307,10.5045,10.5045,88700.0
2010-07-26 15:35:00,12.06,12.09,12.05,12.09,167000.0,10.5132,10.5394,10.5045,10.5394,167000.0
2010-07-26 15:40:00,12.09,12.09,12.06,12.07,335700.0,10.5394,10.5394,10.5132,10.5219,335700.0
2010-07-26 15:45:00,12.07,12.09,12.06,12.07,358400.0,10.5219,10.5394,10.5132,10.5219,358400.0
2010-07-26 15:50:00,12.08,12.09,12.06,12.06,303700.0,10.5307,10.5394,10.5132,10.5132,303700.0
2010-07-26 15:55:00,12.06,12.1,12.05,12.07,477900.0,10.5132,10.5481,10.5045,10.5219,477900.0
2010-07-27 09:30:00,12.14,12.15,12.07,12.09,114400.0,10.583,10.5917,10.5219,10.5394,114400.0
2010-07-27 09:35:00,12.08,12.14,12.07,12.14,54900.0,10.5307,10.583,10.5219,10.583,54900.0
2010-07-27 09:40:00,12.13,12.18,12.12,12.15,167400.0,10.5742,10.6178,10.5655,10.5917,167400.0
2010-07-27 09:45:00,12.15,12.16,12.13,12.14,48300.0,10.5917,10.6004,10.5742,10.583,48300.0
2010-07-27 09:50:00,12.14,12.14,12.11,12.12,77500.0,10.583,10.583,10.5568,10.5655,77500.0
2010-07-27 09:55:00,12.12,12.16,12.12,12.14,95300.0,10.5655,10.6004,10.5655,10.583,95300.0
2010-07-27 10:00:00,12.14,12.19,12.13,12.15,110300.0,10.583,10.6266,10.5742,10.5917,110300.0
2010-07-27 10:05:00,12.15,12.16,12.09,12.09,66600.0,10.5917,10.6004,10.5394,10.5394,66600.0
2010-07-27 10:10:00,12.1,12.11,12.07,12.11,55000.0,10.5481,10.5568,10.5219,10.5568,55000.0
2010-07-27 10:15:00,12.1,12.12,12.08,12.12,128900.0,10.5481,10.5655,10.5307,10.5655,128900.0
2010-07-27 10:20:00,12.11,12.16,12.11,12.16,99300.0,10.5568,10.6004,10.5568,10.6004,99300.0
2010-07-27 10:25:00,12.15,12.19,12.13,12.19,71500.0,10.5917,10.6266,10.5742,10.6266,71500.0
2010-07-27 10:30:00,12.19,12.2,12.15,12.15,61500.0,10.6266,10.6353,10.5917,10.5917,61500.0
2010-07-27 10:35:00,12.15,12.19,12.14,12.15,69700.0,10.5917,10.6266,10.583,10.5917,69700.0
2010-07-27 10:40:00,12.15,12.17,12.14,12.15,67300.0,10.5917,10.6091,10.583,10.5917,67300.0
2010-07-27 10:45:00,12.15,12.15,12.12,12.15,51700.0,10.5917,10.5917,10.5655,10.5917,51700.0
2010-07-27 10:50:00,12.14,12.19,12.14,12.18,96500.0,10.583,10.6266,10.583,10.6178,96500.0
2010-07-27 10:55:00,12.17,12.19,12.16,12.17,75200.0,10.6091,10.6266,10.6004,10.6091,75200.0
2010-07-27 11:00:00,12.18,12.18,12.14,12.16,84000.0,10.6178,10.6178,10.583,10.6004,84000.0
2010-07-27 11:05:00,12.16,12.17,12.15,12.15,67900.0,10.6004,10.6091,10.5917,10.5917,67900.0
2010-07-27 11:10:00,12.15,12.15,12.14,12.15,101400.0,10.5917,10.5917,10.583,10.5917,101400.0
2010-07-27 11:15:00,12.14,12.15,12.11,12.12,98900.0,10.583,10.5917,10.5568,10.5655,98900.0
2010-07-27 11:20:00,12.11,12.13,12.1,12.12,125700.0,10.5568,10.5742,10.5481,10.5655,125700.0
2010-07-27 11:25:00,12.12,12.13,12.11,12.12,94400.0,10.5655,10.5742,10.5568,10.5655,94400.0
2010-07-27 11:30:00,12.13,12.15,12.12,12.15,113500.0,10.5742,10.5917,10.5655,10.5917,113500.0
2010-07-27 11:35:00,12.15,12.18,12.14,12.18,116500.0,10.5917,10.6178,10.583,10.6178,116500.0
2010-07-27 11:40:00,12.18,12.18,12.13,12.13,81300.0,10.6178,10.6178,10.5742,10.5742,81300.0
2010-07-27 11:45:00,12.14,12.14,12.11,12.11,38100.0,10.583,10.583,10.5568,10.5568,38100.0
2010-07-27 11:50:00,12.12,12.13,12.11,12.12,55800.0,10.5655,10.5742,10.5568,10.5655,55800.0
2010-07-27 11:55:00,12.11,12.13,12.11,12.12,127700.0,10.5568,10.5742,10.5568,10.5655,127700.0
2010-07-27 12:00:00,12.12,12.12,12.1,12.1,36400.0,10.5655,10.5655,10.5481,10.5481,36400.0
2010-07-27 12:05:00,12.1,12.11,12.09,12.09,48200.0,10.5481,10.5568,10.5394,10.5394,48200.0
2010-07-27 12:10:00,12.09,12.12,12.09,12.11,54300.0,10.5394,10.5655,10.5394,10.5568,54300.0
2010-07-27 12:15:00,12.12,12.13,12.11,12.12,60400.0,10.5655,10.5742,10.5568,10.5655,60400.0
2010-07-27 12:20:00,12.11,12.12,12.09,12.1,273300.0,10.5568,10.5655,10.5394,10.5481,273300.0
2010-07-27 12:25:00,12.1,12.15,12.1,12.13,283200.0,10.5481,10.5917,10.5481,10.5742,283200.0
2010-07-27 12:30:00,12.12,12.14,12.11,12.14,350600.0,10.5655,10.583,10.5568,10.583,350600.0
2010-07-27 12:35:00,12.13,12.14,12.13,12.14,7700.0,10.5742,10.583,10.5742,10.583,7700.0
2010-07-27 12:40:00,12.14,12.14,12.12,12.12,12500.0,10.583,10.583,10.5655,10.5655,12500.0
2010-07-27 12:45:00,12.12,12.13,12.07,12.08,40400.0,10.5655,10.5742,10.5219,10.5307,40400.0
2010-07-27 12:50:00,12.09,12.09,12.06,12.09,57900.0,10.5394,10.5394,10.5132,10.5394,57900.0
2010-07-27 12:55:00,12.09,12.09,12.06,12.06,62000.0,10.5394,10.5394,10.5132,10.5132,62000.0
2010-07-27 13:00:00,12.06,12.08,12.05,12.07,35800.0,10.5132,10.5307,10.5045,10.5219,35800.0
2010-07-27 13:05:00,12.07,12.09,12.07,12.07,14200.0,10.5219,10.5394,10.5219,10.5219,14200.0
2010-07-27 13:10:00,12.08,12.08,12.05,12.06,27900.0,10.5307,10.5307,10.5045,10.5132,27900.0
2010-07-27 13:15:00,12.05,12.06,12.03,12.03,17500.0,10.5045,10.5132,10.4871,10.4871,17500.0
2010-07-27 13:20:00,12.03,12.03,12.01,12.01,17900.0,10.4871,10.4871,10.4696,10.4696,17900.0
2010-07-27 13:25:00,12.01,12.01,11.98,11.98,25700.0,10.4696,10.4696,10.4435,10.4435,25700.0
2010-07-27 13:30:00,11.98,12.0,11.97,11.98,44800.0,10.4435,10.4609,10.4348,10.4435,44800.0
2010-07-27 13:35:00,11.99,11.99,11.98,11.99,6400.0,10.4522,10.4522,10.4435,10.4522,6400.0
2010-07-27 13:40:00,11.99,11.99,11.97,11.98,43600.0,10.4522,10.4522,10.4348,10.4435,43600.0
2010-07-27 13:45:00,11.98,12.03,11.98,12.02,56100.0,10.4435,10.4871,10.4435,10.4784,56100.0
2010-07-27 13:50:00,12.02,12.03,12.0,12.0,31700.0,10.4784,10.4871,10.4609,10.4609,31700.0
2010-07-27 13:55:00,12.0,12.01,11.98,11.98,46400.0,10.4609,10.4696,10.4435,10.4435,46400.0
2010-07-27 14:00:00,11.98,11.99,11.95,11.96,37600.0,10.4435,10.4522,10.4173,10.4261,37600.0
2010-07-27 14:05:00,11.96,11.98,11.95,11.97,56000.0,10.4261,10.4435,10.4173,10.4348,56000.0
2010-07-27 14:10:00,11.98,11.98,11.96,11.96,24100.0,10.4435,10.4435,10.4261,10.4261,24100.0
2010-07-27 14:15:00,11.97,12.0,11.94,12.0,86300.0,10.4348,10.4609,10.4086,10.4609,86300.0
2010-07-27 14:20:00,11.99,12.0,11.99,11.99,46300.0,10.4522,10.4609,10.4522,10.4522,46300.0
2010-07-27 14:25:00,12.0,12.0,11.96,11.96,40700.0,10.4609,10.4609,10.4261,10.4261,40700.0
2010-07-27 14:30:00,11.97,11.97,11.96,11.97,23200.0,10.4348,10.4348,10.4261,10.4348,23200.0
2010-07-27 14:35:00,11.97,12.01,11.96,12.0,96400.0,10.4348,10.4696,10.4261,10.4609,96400.0
2010-07-27 14:40:00,12.0,12.02,12.0,12.01,62100.0,10.4609,10.4784,10.4609,10.4696,62100.0
2010-07-27 14:45:00,12.01,12.02,12.0,12.02,30900.0,10.4696,10.4784,10.4609,10.4784,30900.0
2010-07-27 14:50:00,12.01,12.02,12.0,12.01,53900.0,10.4696,10.4784,10.4609,10.4696,53900.0
2010-07-27 14:55:00,12.0,12.02,12.0,12.02,24900.0,10.4609,10.4784,10.4609,10.4784,24900.0
2010-07-27 15:00:00,12.02,12.03,12.01,12.03,32100.0,10.4784,10.4871,10.4696,10.4871,32100.0
2010-07-27 15:05:00,12.03,12.07,12.02,12.06,127900.0,10.4871,10.5219,10.4784,10.5132,127900.0
2010-07-27 15:10:00,12.06,12.07,12.03,12.03,66100.0,10.5132,10.5219,10.4871,10.4871,66100.0
2010-07-27 15:15:00,12.03,12.06,12.03,12.06,39500.0,10.4871,10.5132,10.4871,10.5132,39500.0
2010-07-27 15:20:00,12.06,12.08,12.05,12.08,58000.0,10.5132,10.5307,10.5045,10.5307,58000.0
2010-07-27 15:25:00,12.07,12.08,12.05,12.06,68500.0,10.5219,10.5307,10.5045,10.5132,68500.0
2010-07-27 15:30:00,12.06,12.06,12.01,12.01,44300.0,10.5132,10.5132,10.4696,10.4696,44300.0
2010-07-27 15:35:00,12.02,12.04,12.01,12.01,87900.0,10.4784,10.4958,10.4696,10.4696,87900.0
2010-07-27 15:40:00,12.01,12.02,12.0,12.0,46900.0,10.4696,10.4784,10.4609,10.4609,46900.0
2010-07-27 15:45:00,12.0,12.03,11.98,12.0,120500.0,10.4609,10.4871,10.4435,10.4609,120500.0
2010-07-27 15:50:00,11.99,12.0,11.97,11.98,120000.0,10.4522,10.4609,10.4348,10.4435,120000.0
2010-07-27 15:55:00,11.98,12.01,11.98,12.01,257000.0,10.4435,10.4696,10.4435,10.4696,257000.0
2010-07-28 09:30:00,12.0,12.0,11.95,11.96,52500.0,10.4609,10.4609,10.4173,10.4261,52500.0
2010-07-28 09:35:00,11.97,12.07,11.97,12.04,61000.0,10.4348,10.5219,10.4348,10.4958,61000.0
2010-07-28 09:40:00,12.04,12.06,12.0,12.03,25300.0,10.4958,10.5132,10.4609,10.4871,25300.0
2010-07-28 09:45:00,12.03,12.07,12.03,12.05,47800.0,10.4871,10.5219,10.4871,10.5045,47800.0
2010-07-28 09:50:00,12.05,12.09,12.03,12.03,29000.0,10.5045,10.5394,10.4871,10.4871,29000.0
2010-07-28 09:55:00,12.03,12.08,12.03,12.07,31900.0,10.4871,10.5307,10.4871,10.5219,31900.0
2010-07-28 10:00:00,12.07,12.1,12.07,12.09,93900.0,10.5219,10.5481,10.5219,10.5394,93900.0
2010-07-28 10:05:00,12.09,12.1,12.06,12.06,18600.0,10.5394,10.5481,10.5132,10.5132,18600.0
2010-07-28 10:10:00,12.06,12.06,12.01,12.01,26000.0,10.5132,10.5132,10.4696,10.4696,26000.0
2010-07-28 10:15:00,12.01,12.01,11.98,12.01,50300.0,10.4696,10.4696,10.4435,10.4696,50300.0
2010-07-28 10:20:00,12.01,12.01,11.99,12.01,104500.0,10.4696,10.4696,10.4522,10.4696,104500.0
2010-07-28 10:25:00,12.01,12.05,12.0,12.03,74800.0,10.4696,10.5045,10.4609,10.4871,74800.0
2010-07-28 10:30:00,12.02,12.03,12.0,12.01,58400.0,10.4784,10.4871,10.4609,10.4696,58400.0
2010-07-28 10:35:00,12.0,12.07,12.0,12.06,80500.0,10.4609,10.5219,10.4609,10.5132,80500.0
2010-07-28 10:40:00,12.06,12.08,12.05,12.07,33100.0,10.5132,10.5307,10.5045,10.5219,33100.0
2010-07-28 10:45:00,12.07,12.08,12.05,12.06,50100.0,10.5219,10.5307,10.5045,10.5132,50100.0
2010-07-28 10:50:00,12.05,12.07,12.04,12.06,35400.0,10.5045,10.5219,10.4958,10.5132,35400.0
2010-07-28 10:55:00,12.07,12.11,12.07,12.1,67600.0,10.5219,10.5568,10.5219,10.5481,67600.0
2010-07-28 11:00:00,12.1,12.11,12.08,12.08,50000.0,10.5481,10.5568,10.5307,10.5307,50000.0
2010-07-28 11:05:00,12.08,12.08,12.06,12.06,31200.0,10.5307,10.5307,10.5132,10.5132,31200.0
2010-07-28 11:10:00,12.06,12.1,12.06,12.1,57500.0,10.5132,10.5481,10.5132,10.5481,57500.0
2010-07-28 11:15:00,12.1,12.11,12.06,12.07,43200.0,10.5481,10.5568,10.5132,10.5219,43200.0
2010-07-28 11:20:00,12.06,12.1,12.05,12.09,75000.0,10.5132,10.5481,10.5045,10.5394,75000.0
2010-07-28 11:25:00,12.09,12.12,12.09,12.11,65600.0,10.5394,10.5655,10.5394,10.5568,65600.0
2010-07-28 11:30:00,12.12,12.14,12.11,12.14,56800.0,10.5655,10.583,10.5568,10.583,56800.0
2010-07-28 11:35:00,12.14,12.14,12.13,12.14,39600.0,10.583,10.583,10.5742,10.583,39600.0
2010-07-28 11:40:00,12.14,12.14,12.08,12.08,49900.0,10.583,10.583,10.5307,10.5307,49900.0
2010-07-28 11:45:00,12.08,12.09,12.06,12.06,50600.0,10.5307,10.5394,10.5132,10.5132,50600.0
2010-07-28 11:50:00,12.06,12.07,12.05,12.07,35500.0,10.5132,10.5219,10.5045,10.5219,35500.0
2010-07-28 11:55:00,12.07,12.07,12.04,12.05,35200.0,10.5219,10.5219,10.4958,10.5045,35200.0
2010-07-28 12:00:00,12.05,12.07,12.05,12.07,25000.0,10.5045,10.5219,10.5045,10.5219,25000.0
2010-07-28 12:05:00,12.07,12.07,12.05,12.07,45900.0,10.5219,10.5219,10.5045,10.5219,45900.0
2010-07-28 12:10:00,12.06,12.08,12.05,12.05,30700.0,10.5132,10.5307,10.5045,10.5045,30700.0
2010-07-28 12:15:00,12.05,12.08,12.05,12.07,34600.0,10.5045,10.5307,10.5045,10.5219,34600.0
2010-07-28 12:20:00,12.06,12.08,12.06,12.07,34400.0,10.5132,10.5307,10.5132,10.5219,34400.0
2010-07-28 12:25:00,12.07,12.09,12.07,12.09,23400.0,10.5219,10.5394,10.5219,10.5394,23400.0
2010-07-28 12:30:00,12.09,12.12,12.08,12.12,39600.0,10.5394,10.5655,10.5307,10.5655,39600.0
2010-07-28 12:35:00,12.11,12.13,12.1,12.12,45300.0,10.5568,10.5742,10.5481,10.5655,45300.0
2010-07-28 12:40:00,12.12,12.13,12.11,12.13,42500.0,10.5655,10.5742,10.5568,10.5742,42500.0
2010-07-28 12:45:00,12.13,12.13,12.09,12.09,44800.0,10.5742,10.5742,10.5394,10.5394,44800.0
2010-07-28 12:50:00,12.09,12.1,12.08,12.09,17200.0,10.5394,10.5481,10.5307,10.5394,17200.0
2010-07-28 12:55:00,12.09,12.12,12.09,12.12,14800.0,10.5394,10.5655,10.5394,10.5655,14800.0
2010-07-28 13:00:00,12.11,12.12,12.08,12.08,32600.0,10.5568,10.5655,10.5307,10.5307,32600.0
2010-07-28 13:05:00,12.08,12.09,12.05,12.07,29700.0,10.5307,10.5394,10.5045,10.5219,29700.0
2010-07-28 13:10:00,12.07,12.08,12.05,12.07,24900.0,10.5219,10.5307,10.5045,10.5219,24900.0
2010-07-28 13:15:00,12.07,12.07,12.06,12.07,3100.0,10.5219,10.5219,10.5132,10.5219,3100.0
2010-07-28 13:20:00,12.06,12.06,12.04,12.04,28700.0,10.5132,10.5132,10.4958,10.4958,28700.0
2010-07-28 13:25:00,12.05,12.05,12.03,12.03,22700.0,10.5045,10.5045,10.4871,10.4871,22700.0
2010-07-28 13:30:00,12.04,12.06,12.03,12.06,18000.0,10.4958,10.5132,10.4871,10.5132,18000.0
2010-07-28 13:35:00,12.05,12.08,12.05,12.07,17900.0,10.5045,10.5307,10.5045,10.5219,17900.0
2010-07-28 13:40:00,12.06,12.06,12.04,12.05,25900.0,10.5132,10.5132,10.4958,10.5045,25900.0
2010-07-28 13:45:00,12.06,12.06,12.04,12.06,23600.0,10.5132,10.5132,10.4958,10.5132,23600.0
2010-07-28 13:50:00,12.06,12.07,12.05,12.06,24100.0,10.5132,10.5219,10.5045,10.5132,24100.0
2010-07-28 13:55:00,12.06,12.06,12.04,12.05,18700.0,10.5132,10.5132,10.4958,10.5045,18700.0
2010-07-28 14:00:00,12.04,12.05,12.02,12.05,38300.0,10.4958,10.5045,10.4784,10.5045,38300.0
2010-07-28 14:05:00,12.04,12.06,12.04,12.06,40800.0,10.4958,10.5132,10.4958,10.5132,40800.0
2010-07-28 14:10:00,12.05,12.05,12.02,12.02,43700.0,10.5045,10.5045,10.4784,10.4784,43700.0
2010-07-28 14:15:00,12.02,12.02,11.97,11.97,63500.0,10.4784,10.4784,10.4348,10.4348,63500.0
2010-07-28 14:20:00,11.98,12.01,11.97,11.99,117500.0,10.4435,10.4696,10.4348,10.4522,117500.0
2010-07-28 14:25:00,12.0,12.02,11.98,12.02,30300.0,10.4609,10.4784,10.4435,10.4784,30300.0
2010-07-28 14:30:00,12.02,12.03,12.01,12.03,19300.0,10.4784,10.4871,10.4696,10.4871,19300.0
2010-07-28 14:35:00,12.02,12.03,11.99,11.99,33200.0,10.4784,10.4871,10.4522,10.4522,33200.0
2010-07-28 14:40:00,11.99,12.0,11.99,11.99,15800.0,10.4522,10.4609,10.4522,10.4522,15800.0
2010-07-28 14:45:00,11.99,12.0,11.98,11.98,46100.0,10.4522,10.4609,10.4435,10.4435,46100.0
2010-07-28 14:50:00,11.99,12.0,11.97,11.98,31800.0,10.4522,10.4609,10.4348,10.4435,31800.0
2010-07-28 14:55:00,11.98,11.99,11.96,11.98,32500.0,10.4435,10.4522,10.4261,10.4435,32500.0
2010-07-28 15:00:00,11.99,11.99,11.95,11.95,29700.0,10.4522,10.4522,10.4173,10.4173,29700.0
2010-07-28 15:05:00,11.96,11.96,11.93,11.93,43300.0,10.4261,10.4261,10.3999,10.3999,43300.0
2010-07-28 15:10:00,11.93,11.94,11.92,11.93,46300.0,10.3999,10.4086,10.3912,10.3999,46300.0
2010-07-28 15:15:00,11.92,11.93,11.92,11.93,31400.0,10.3912,10.3999,10.3912,10.3999,31400.0
2010-07-28 15:20:00,11.93,11.95,11.91,11.95,85700.0,10.3999,10.4173,10.3825,10.4173,85700.0
2010-07-28 15:25:00,11.94,11.99,11.94,11.98,226400.0,10.4086,10.4522,10.4086,10.4435,226400.0
2010-07-28 15:30:00,11.99,12.03,11.98,12.0,143900.0,10.4522,10.4871,10.4435,10.4609,143900.0
2010-07-28 15:35:00,12.0,12.01,11.98,11.99,115800.0,10.4609,10.4696,10.4435,10.4522,115800.0
2010-07-28 15:40:00,11.98,12.03,11.97,12.03,216900.0,10.4435,10.4871,10.4348,10.4871,216900.0
2010-07-28 15:45:00,12.03,12.03,11.98,12.02,281000.0,10.4871,10.4871,10.4435,10.4784,281000.0
2010-07-28 15:50:00,12.01,12.03,12.0,12.03,150400.0,10.4696,10.4871,10.4609,10.4871,150400.0
2010-07-28 15:55:00,12.02,12.04,12.01,12.02,263400.0,10.4784,10.4958,10.4696,10.4784,263400.0
2010-07-29 09:30:00,12.35,12.39,12.23,12.23,162900.0,10.766,10.8009,10.6614,10.6614,162900.0
2010-07-29 09:35:00,12.23,12.31,12.19,12.19,158700.0,10.6614,10.7312,10.6266,10.6266,158700.0
2010-07-29 09:40:00,12.19,12.22,12.16,12.21,96300.0,10.6266,10.6527,10.6004,10.644,96300.0
2010-07-29 09:45:00,12.21,12.28,12.2,12.23,107200.0,10.644,10.705,10.6353,10.6614,107200.0
2010-07-29 09:50:00,12.24,12.27,12.22,12.27,65800.0,10.6701,10.6963,10.6527,10.6963,65800.0
2010-07-29 09:55:00,12.27,12.27,12.2,12.2,38500.0,10.6963,10.6963,10.6353,10.6353,38500.0
2010-07-29 10:00:00,12.2,12.21,12.15,12.15,39400.0,10.6353,10.644,10.5917,10.5917,39400.0
2010-07-29 10:05:00,12.15,12.15,12.08,12.12,95300.0,10.5917,10.5917,10.5307,10.5655,95300.0
2010-07-29 10:10:00,12.13,12.15,12.13,12.14,27600.0,10.5742,10.5917,10.5742,10.583,27600.0
2010-07-29 10:15:00,12.15,12.18,12.14,12.16,20900.0,10.5917,10.6178,10.583,10.6004,20900.0
2010-07-29 10:20:00,12.16,12.16,12.1,12.12,64900.0,10.6004,10.6004,10.5481,10.5655,64900.0
2010-07-29 10:25:00,12.12,12.12,12.04,12.07,80200.0,10.5655,10.5655,10.4958,10.5219,80200.0
2010-07-29 10:30:00,12.08,12.11,12.07,12.1,24600.0,10.5307,10.5568,10.5219,10.5481,24600.0
2010-07-29 10:35:00,12.11,12.13,12.08,12.08,60000.0,10.5568,10.5742,10.5307,10.5307,60000.0
2010-07-29 10:40:00,12.08,12.09,12.05,12.09,41600.0,10.5307,10.5394,10.5045,10.5394,41600.0
2010-07-29 10:45:00,12.08,12.13,12.07,12.13,33100.0,10.5307,10.5742,10.5219,10.5742,33100.0
2010-07-29 10:50:00,12.14,12.16,12.13,12.14,35700.0,10.583,10.6004,10.5742,10.583,35700.0
2010-07-29 10:55:00,12.13,12.18,12.13,12.15,30000.0,10.5742,10.6178,10.5742,10.5917,30000.0
2010-07-29 11:00:00,12.15,12.15,12.1,12.13,47000.0,10.5917,10.5917,10.5481,10.5742,47000.0
2010-07-29 11:05:00,12.13,12.13,12.09,12.11,42900.0,10.5742,10.5742,10.5394,10.5568,42900.0
2010-07-29 11:10:00,12.1,12.11,12.08,12.1,30100.0,10.5481,10.5568,10.5307,10.5481,30100.0
2010-07-29 11:15:00,12.1,12.1,12.02,12.03,39500.0,10.5481,10.5481,10.4784,10.4871,39500.0
2010-07-29 11:20:00,12.03,12.04,12.0,12.03,105100.0,10.4871,10.4958,10.4609,10.4871,105100.0
2010-07-29 11:25:00,12.04,12.04,11.98,11.99,95400.0,10.4958,10.4958,10.4435,10.4522,95400.0
2010-07-29 11:30:00,11.99,11.99,11.93,11.98,84600.0,10.4522,10.4522,10.3999,10.4435,84600.0
2010-07-29 11:35:00,11.98,11.98,11.93,11.96,54200.0,10.4435,10.4435,10.3999,10.4261,54200.0
2010-07-29 11:40:00,11.96,11.97,11.95,11.96,37000.0,10.4261,10.4348,10.4173,10.4261,37000.0
2010-07-29 11:45:00,11.96,11.97,11.94,11.97,63400.0,10.4261,10.4348,10.4086,10.4348,63400.0
2010-07-29 11:50:00,11.97,11.99,11.93,11.94,75600.0,10.4348,10.4522,10.3999,10.4086,75600.0
2010-07-29 11:55:00,11.94,11.94,11.92,11.93,36300.0,10.4086,10.4086,10.3912,10.3999,36300.0
2010-07-29 12:00:00,11.92,11.92,11.82,11.85,194300.0,10.3912,10.3912,10.304,10.3302,194300.0
2010-07-29 12:05:00,11.85,11.86,11.81,11.86,217700.0,10.3302,10.3389,10.2953,10.3389,217700.0
2010-07-29 12:10:00,11.86,11.9,11.85,11.9,29500.0,10.3389,10.3737,10.3302,10.3737,29500.0
2010-07-29 12:15:00,11.9,11.92,11.89,11.92,22700.0,10.3737,10.3912,10.365,10.3912,22700.0
2010-07-29 12:20:00,11.92,11.92,11.89,11.89,22400.0,10.3912,10.3912,10.365,10.365,22400.0
2010-07-29 12:25:00,11.89,11.89,11.87,11.88,28400.0,10.365,10.365,10.3476,10.3563,28400.0
2010-07-29 12:30:00,11.88,11.9,11.87,11.89,48900.0,10.3563,10.3737,10.3476,10.365,48900.0
2010-07-29 12:35:00,11.89,11.91,11.86,11.88,23600.0,10.365,10.3825,10.3389,10.3563,23600.0
2010-07-29 12:40:00,11.87,11.89,11.86,11.88,36600.0,10.3476,10.365,10.3389,10.3563,36600.0
2010-07-29 12:45:00,11.88,11.88,11.85,11.86,33600.0,10.3563,10.3563,10.3302,10.3389,33600.0
2010-07-29 12:50:00,11.86,11.9,11.85,11.89,40100.0,10.3389,10.3737,10.3302,10.365,40100.0
2010-07-29 12:55:00,11.89,11.92,11.88,11.92,31300.0,10.365,10.3912,10.3563,10.3912,31300.0
2010-07-29 13:00:00,11.92,11.92,11.89,11.92,48600.0,10.3912,10.3912,10.365,10.3912,48600.0
2010-07-29 13:05:00,11.92,11.93,11.91,11.91,8900.0,10.3912,10.3999,10.3825,10.3825,8900.0
2010-07-29 13:10:00,11.91,11.95,11.9,11.94,41300.0,10.3825,10.4173,10.3737,10.4086,41300.0
2010-07-29 13:15:00,11.94,11.95,11.93,11.95,9100.0,10.4086,10.4173,10.3999,10.4173,9100.0
2010-07-29 13:20:00,11.95,11.96,11.93,11.96,58500.0,10.4173,10.4261,10.3999,10.4261,58500.0
2010-07-29 13:25:00,11.96,12.0,11.95,12.0,49600.0,10.4261,10.4609,10.4173,10.4609,49600.0
2010-07-29 13:30:00,12.0,12.02,11.99,11.99,46800.0,10.4609,10.4784,10.4522,10.4522,46800.0
2010-07-29 13:35:00,11.99,12.02,11.98,12.02,40100.0,10.4522,10.4784,10.4435,10.4784,40100.0
2010-07-29 13:40:00,12.01,12.02,12.0,12.01,16900.0,10.4696,10.4784,10.4609,10.4696,16900.0
2010-07-29 13:45:00,12.02,12.04,12.02,12.03,18100.0,10.4784,10.4958,10.4784,10.4871,18100.0
2010-07-29 13:50:00,12.03,12.03,12.0,12.0,32200.0,10.4871,10.4871,10.4609,10.4609,32200.0
2010-07-29 13:55:00,12.0,12.0,11.99,11.99,19300.0,10.4609,10.4609,10.4522,10.4522,19300.0
2010-07-29 14:00:00,11.99,12.0,11.96,11.96,31100.0,10.4522,10.4609,10.4261,10.4261,31100.0
2010-07-29 14:05:00,11.95,11.95,11.93,11.94,36100.0,10.4173,10.4173,10.3999,10.4086,36100.0
2010-07-29 14:10:00,11.94,11.98,11.92,11.97,44900.0,10.4086,10.4435,10.3912,10.4348,44900.0
2010-07-29 14:15:00,11.98,11.98,11.94,11.96,22900.0,10.4435,10.4435,10.4086,10.4261,22900.0
2010-07-29 14:20:00,11.96,11.99,11.95,11.97,26200.0,10.4261,10.4522,10.4173,10.4348,26200.0
2010-07-29 14:25:00,11.96,12.0,11.95,12.0,27800.0,10.4261,10.4609,10.4173,10.4609,27800.0
2010-07-29 14:30:00,11.99,12.01,11.96,11.96,39200.0,10.4522,10.4696,10.4261,10.4261,39200.0
2010-07-29 14:35:00,11.96,12.0,11.95,11.99,53800.0,10.4261,10.4609,10.4173,10.4522,53800.0
2010-07-29 14:40:00,12.0,12.02,11.97,11.97,32900.0,10.4609,10.4784,10.4348,10.4348,32900.0
2010-07-29 14:45:00,11.98,12.02,11.98,12.0,45900.0,10.4435,10.4784,10.4435,10.4609,45900.0
2010-07-29 14:50:00,12.01,12.02,11.99,11.99,49400.0,10.4696,10.4784,10.4522,10.4522,49400.0
2010-07-29 14:55:00,11.99,12.0,11.96,12.0,178600.0,10.4522,10.4609,10.4261,10.4609,178600.0
2010-07-29 15:00:00,12.0,12.01,11.98,11.99,67000.0,10.4609,10.4696,10.4435,10.4522,67000.0
2010-07-29 15:05:00,12.0,12.01,11.99,12.0,57600.0,10.4609,10.4696,10.4522,10.4609,57600.0
2010-07-29 15:10:00,12.01,12.03,12.0,12.03,49800.0,10.4696,10.4871,10.4609,10.4871,49800.0
2010-07-29 15:15:00,12.02,12.04,12.01,12.02,78700.0,10.4784,10.4958,10.4696,10.4784,78700.0
2010-07-29 15:20:00,12.02,12.12,12.01,12.11,269600.0,10.4784,10.5655,10.4696,10.5568,269600.0
2010-07-29 15:25:00,12.12,12.13,12.08,12.1,150000.0,10.5655,10.5742,10.5307,10.5481,150000.0
2010-07-29 15:30:00,12.09,12.1,12.04,12.07,94700.0,10.5394,10.5481,10.4958,10.5219,94700.0
2010-07-29 15:35:00,12.07,12.1,12.05,12.06,118600.0,10.5219,10.5481,10.5045,10.5132,118600.0
2010-07-29 15:40:00,12.06,12.06,12.01,12.05,154100.0,10.5132,10.5132,10.4696,10.5045,154100.0
2010-07-29 15:45:00,12.04,12.05,12.0,12.01,107100.0,10.4958,10.5045,10.4609,10.4696,107100.0
2010-07-29 15:50:00,12.01,12.05,12.01,12.05,139500.0,10.4696,10.5045,10.4696,10.5045,139500.0
2010-07-29 15:55:00,12.04,12.05,12.0,12.01,628300.0,10.4958,10.5045,10.4609,10.4696,628300.0
2010-07-30 09:30:00,11.79,11.89,11.72,11.8,100300.0,10.2779,10.365,10.2168,10.2866,100300.0
2010-07-30 09:35:00,11.8,11.91,11.79,11.82,41900.0,10.2866,10.3825,10.2779,10.304,41900.0
2010-07-30 09:40:00,11.82,11.91,11.82,11.89,58200.0,10.304,10.3825,10.304,10.365,58200.0
2010-07-30 09:45:00,11.88,11.89,11.85,11.86,75700.0,10.3563,10.365,10.3302,10.3389,75700.0
2010-07-30 09:50:00,11.87,11.87,11.81,11.83,196100.0,10.3476,10.3476,10.2953,10.3127,196100.0
2010-07-30 09:55:00,11.83,11.9,11.83,11.88,156000.0,10.3127,10.3737,10.3127,10.3563,156000.0
2010-07-30 10:00:00,11.89,12.01,11.88,12.0,112500.0,10.365,10.4696,10.3563,10.4609,112500.0
2010-07-30 10:05:00,12.0,12.06,12.0,12.04,139300.0,10.4609,10.5132,10.4609,10.4958,139300.0
2010-07-30 10:10:00,12.03,12.04,11.96,12.01,82900.0,10.4871,10.4958,10.4261,10.4696,82900.0
2010-07-30 10:15:00,12.01,12.01,11.96,11.97,36100.0,10.4696,10.4696,10.4261,10.4348,36100.0
2010-07-30 10:20:00,11.96,11.99,11.94,11.95,72800.0,10.4261,10.4522,10.4086,10.4173,72800.0
2010-07-30 10:25:00,11.95,11.97,11.93,11.96,44500.0,10.4173,10.4348,10.3999,10.4261,44500.0
2010-07-30 10:30:00,11.96,12.04,11.96,12.02,59300.0,10.4261,10.4958,10.4261,10.4784,59300.0
2010-07-30 10:35:00,12.01,12.03,12.0,12.01,57200.0,10.4696,10.4871,10.4609,10.4696,57200.0
2010-07-30 10:40:00,12.01,12.06,12.01,12.05,94200.0,10.4696,10.5132,10.4696,10.5045,94200.0
2010-07-30 10:45:00,12.05,12.08,12.04,12.05,77900.0,10.5045,10.5307,10.4958,10.5045,77900.0
2010-07-30 10:50:00,12.05,12.06,11.99,11.99,58200.0,10.5045,10.5132,10.4522,10.4522,58200.0
2010-07-30 10:55:00,11.99,12.04,11.99,12.03,57900.0,10.4522,10.4958,10.4522,10.4871,57900.0
2010-07-30 11:00:00,12.03,12.03,11.98,11.99,53300.0,10.4871,10.4871,10.4435,10.4522,53300.0
2010-07-30 11:05:00,11.99,12.0,11.97,11.99,45000.0,10.4522,10.4609,10.4348,10.4522,45000.0
2010-07-30 11:10:00,11.99,11.99,11.94,11.94,40200.0,10.4522,10.4522,10.4086,10.4086,40200.0
2010-07-30 11:15:00,11.94,11.94,11.91,11.93,37900.0,10.4086,10.4086,10.3825,10.3999,37900.0
2010-07-30 11:20:00,11.93,11.93,11.89,11.9,50500.0,10.3999,10.3999,10.365,10.3737,50500.0
2010-07-30 11:25:00,11.89,11.92,11.89,11.9,42800.0,10.365,10.3912,10.365,10.3737,42800.0
2010-07-30 11:30:00,11.9,11.92,11.9,11.9,50100.0,10.3737,10.3912,10.3737,10.3737,50100.0
2010-07-30 11:35:00,11.9,11.94,11.9,11.94,67400.0,10.3737,10.4086,10.3737,10.4086,67400.0
2010-07-30 11:40:00,11.94,11.97,11.94,11.96,40000.0,10.4086,10.4348,10.4086,10.4261,40000.0
2010-07-30 11:45:00,11.96,11.97,11.93,11.94,61200.0,10.4261,10.4348,10.3999,10.4086,61200.0
2010-07-30 11:50:00,11.94,11.97,11.93,11.94,53400.0,10.4086,10.4348,10.3999,10.4086,53400.0
2010-07-30 11:55:00,11.95,11.98,11.94,11.97,35400.0,10.4173,10.4435,10.4086,10.4348,35400.0
2010-07-30 12:00:00,11.98,11.99,11.97,11.98,27600.0,10.4435,10.4522,10.4348,10.4435,27600.0
2010-07-30 12:05:00,11.97,11.99,11.97,11.99,49000.0,10.4348,10.4522,10.4348,10.4522,49000.0
2010-07-30 12:10:00,11.99,11.99,11.95,11.97,42900.0,10.4522,10.4522,10.4173,10.4348,42900.0
2010-07-30 12:15:00,11.98,11.98,11.95,11.97,26000.0,10.4435,10.4435,10.4173,10.4348,26000.0
2010-07-30 12:20:00,11.97,11.99,11.97,11.99,19200.0,10.4348,10.4522,10.4348,10.4522,19200.0
2010-07-30 12:25:00,11.98,11.99,11.97,11.99,26100.0,10.4435,10.4522,10.4348,10.4522,26100.0
2010-07-30 12:30:00,11.99,11.99,11.97,11.98,31600.0,10.4522,10.4522,10.4348,10.4435,31600.0
2010-07-30 12:35:00,11.98,11.99,11.98,11.98,27400.0,10.4435,10.4522,10.4435,10.4435,27400.0
2010-07-30 12:40:00,11.98,11.99,11.97,11.98,36400.0,10.4435,10.4522,10.4348,10.4435,36400.0
2010-07-30 12:45:00,11.98,11.98,11.96,11.96,22500.0,10.4435,10.4435,10.4261,10.4261,22500.0
2010-07-30 12:50:00,11.97,11.97,11.94,11.95,28800.0,10.4348,10.4348,10.4086,10.4173,28800.0
2010-07-30 12:55:00,11.94,11.95,11.93,11.95,42600.0,10.4086,10.4173,10.3999,10.4173,42600.0
2010-07-30 13:00:00,11.95,11.97,11.94,11.96,25300.0,10.4173,10.4348,10.4086,10.4261,25300.0
2010-07-30 13:05:00,11.97,11.97,11.95,11.96,19700.0,10.4348,10.4348,10.4173,10.4261,19700.0
2010-07-30 13:10:00,11.96,11.96,11.93,11.93,45500.0,10.4261,10.4261,10.3999,10.3999,45500.0
2010-07-30 13:15:00,11.94,11.94,11.89,11.9,38100.0,10.4086,10.4086,10.365,10.3737,38100.0
2010-07-30 13:20:00,11.9,11.91,11.88,11.9,28100.0,10.3737,10.3825,10.3563,10.3737,28100.0
2010-07-30 13:25:00,11.9,11.92,11.89,11.9,25300.0,10.3737,10.3912,10.365,10.3737,25300.0
2010-07-30 13:30:00,11.91,11.92,11.9,11.91,28400.0,10.3825,10.3912,10.3737,10.3825,28400.0
2010-07-30 13:35:00,11.91,11.92,11.88,11.9,21800.0,10.3825,10.3912,10.3563,10.3737,21800.0
2010-07-30 13:40:00,11.9,11.92,11.89,11.91,28700.0,10.3737,10.3912,10.365,10.3825,28700.0
2010-07-30 13:45:00,11.91,11.92,11.9,11.9,14100.0,10.3825,10.3912,10.3737,10.3737,14100.0
2010-07-30 13:50:00,11.91,11.92,11.9,11.91,25800.0,10.3825,10.3912,10.3737,10.3825,25800.0
2010-07-30 13:55:00,11.91,11.91,11.86,11.87,37600.0,10.3825,10.3825,10.3389,10.3476,37600.0
2010-07-30 14:00:00,11.88,11.92,11.87,11.91,81600.0,10.3563,10.3912,10.3476,10.3825,81600.0
2010-07-30 14:05:00,11.91,11.94,11.91,11.94,55900.0,10.3825,10.4086,10.3825,10.4086,55900.0
2010-07-30 14:10:00,11.93,11.97,11.93,11.97,46700.0,10.3999,10.4348,10.3999,10.4348,46700.0
2010-07-30 14:15:00,11.97,12.01,11.96,11.99,126700.0,10.4348,10.4696,10.4261,10.4522,126700.0
2010-07-30 14:20:00,12.0,12.01,11.99,12.0,21600.0,10.4609,10.4696,10.4522,10.4609,21600.0
2010-07-30 14:25:00,12.0,12.0,11.98,12.0,36700.0,10.4609,10.4609,10.4435,10.4609,36700.0
2010-07-30 14:30:00,12.0,12.0,11.98,11.99,26000.0,10.4609,10.4609,10.4435,10.4522,26000.0
2010-07-30 14:35:00,11.99,12.0,11.98,11.98,27800.0,10.4522,10.4609,10.4435,10.4435,27800.0
2010-07-30 14:40:00,11.98,12.02,11.98,12.01,45800.0,10.4435,10.4784,10.4435,10.4696,45800.0
2010-07-30 14:45:00,12.01,12.02,12.0,12.01,24300.0,10.4696,10.4784,10.4609,10.4696,24300.0
2010-07-30 14:50:00,12.01,12.05,12.0,12.03,44900.0,10.4696,10.5045,10.4609,10.4871,44900.0
2010-07-30 14:55:00,12.03,12.04,12.01,12.01,69400.0,10.4871,10.4958,10.4696,10.4696,69400.0
2010-07-30 15:00:00,12.02,12.03,12.0,12.02,60300.0,10.4784,10.4871,10.4609,10.4784,60300.0
2010-07-30 15:05:00,12.02,12.05,12.0,12.05,41900.0,10.4784,10.5045,10.4609,10.5045,41900.0
2010-07-30 15:10:00,12.04,12.08,12.04,12.07,72900.0,10.4958,10.5307,10.4958,10.5219,72900.0
2010-07-30 15:15:00,12.06,12.09,12.06,12.07,51700.0,10.5132,10.5394,10.5132,10.5219,51700.0
2010-07-30 15:20:00,12.07,12.12,12.07,12.11,84900.0,10.5219,10.5655,10.5219,10.5568,84900.0
2010-07-30 15:25:00,12.1,12.12,12.08,12.1,92300.0,10.5481,10.5655,10.5307,10.5481,92300.0
2010-07-30 15:30:00,12.1,12.11,12.07,12.09,92100.0,10.5481,10.5568,10.5219,10.5394,92100.0
2010-07-30 15:35:00,12.09,12.1,12.06,12.06,94300.0,10.5394,10.5481,10.5132,10.5132,94300.0
2010-07-30 15:40:00,12.07,12.08,12.06,12.06,76300.0,10.5219,10.5307,10.5132,10.5132,76300.0
2010-07-30 15:45:00,12.06,12.09,12.04,12.06,115800.0,10.5132,10.5394,10.4958,10.5132,115800.0
2010-07-30 15:50:00,12.06,12.08,12.06,12.07,157400.0,10.5132,10.5307,10.5132,10.5219,157400.0
2010-07-30 15:55:00,12.07,12.09,12.05,12.06,221200.0,10.5219,10.5394,10.5045,10.5132,221200.0
2010-08-02 09:30:00,12.14,12.23,12.14,12.19,63900.0,10.583,10.6614,10.583,10.6266,63900.0
2010-08-02 09:35:00,12.18,12.18,12.08,12.1,73700.0,10.6178,10.6178,10.5307,10.5481,73700.0
2010-08-02 09:40:00,12.09,12.09,12.06,12.09,59900.0,10.5394,10.5394,10.5132,10.5394,59900.0
2010-08-02 09:45:00,12.09,12.14,12.09,12.14,30400.0,10.5394,10.583,10.5394,10.583,30400.0
2010-08-02 09:50:00,12.14,12.17,12.13,12.16,28500.0,10.583,10.6091,10.5742,10.6004,28500.0
2010-08-02 09:55:00,12.15,12.2,12.15,12.2,50200.0,10.5917,10.6353,10.5917,10.6353,50200.0
2010-08-02 10:00:00,12.19,12.24,12.18,12.23,109200.0,10.6266,10.6701,10.6178,10.6614,109200.0
2010-08-02 10:05:00,12.24,12.25,12.22,12.25,74200.0,10.6701,10.6789,10.6527,10.6789,74200.0
2010-08-02 10:10:00,12.23,12.28,12.23,12.28,67800.0,10.6614,10.705,10.6614,10.705,67800.0
2010-08-02 10:15:00,12.28,12.28,12.25,12.25,23100.0,10.705,10.705,10.6789,10.6789,23100.0
2010-08-02 10:20:00,12.25,12.25,12.21,12.21,34100.0,10.6789,10.6789,10.644,10.644,34100.0
2010-08-02 10:25:00,12.22,12.23,12.21,12.23,16700.0,10.6527,10.6614,10.644,10.6614,16700.0
2010-08-02 10:30:00,12.23,12.23,12.22,12.23,19300.0,10.6614,10.6614,10.6527,10.6614,19300.0
2010-08-02 10:35:00,12.23,12.24,12.22,12.23,21500.0,10.6614,10.6701,10.6527,10.6614,21500.0
2010-08-02 10:40:00,12.23,12.25,12.22,12.25,17500.0,10.6614,10.6789,10.6527,10.6789,17500.0
2010-08-02 10:45:00,12.25,12.25,12.22,12.23,123600.0,10.6789,10.6789,10.6527,10.6614,123600.0
2010-08-02 10:50:00,12.23,12.25,12.23,12.25,15700.0,10.6614,10.6789,10.6614,10.6789,15700.0
2010-08-02 10:55:00,12.25,12.26,12.24,12.26,17400.0,10.6789,10.6876,10.6701,10.6876,17400.0
2010-08-02 11:00:00,12.26,12.27,12.25,12.26,33700.0,10.6876,10.6963,10.6789,10.6876,33700.0
2010-08-02 11:05:00,12.26,12.27,12.25,12.26,32100.0,10.6876,10.6963,10.6789,10.6876,32100.0
2010-08-02 11:10:00,12.26,12.26,12.22,12.23,82300.0,10.6876,10.6876,10.6527,10.6614,82300.0
2010-08-02 11:15:00,12.22,12.26,12.22,12.24,37600.0,10.6527,10.6876,10.6527,10.6701,37600.0
2010-08-02 11:20:00,12.24,12.26,12.23,12.25,25000.0,10.6701,10.6876,10.6614,10.6789,25000.0
2010-08-02 11:25:00,12.26,12.27,12.24,12.25,25500.0,10.6876,10.6963,10.6701,10.6789,25500.0
2010-08-02 11:30:00,12.26,12.29,12.26,12.28,31900.0,10.6876,10.7137,10.6876,10.705,31900.0
2010-08-02 11:35:00,12.29,12.3,12.28,12.28,26100.0,10.7137,10.7224,10.705,10.705,26100.0
2010-08-02 11:40:00,12.28,12.28,12.27,12.27,13800.0,10.705,10.705,10.6963,10.6963,13800.0
2010-08-02 11:45:00,12.28,12.3,12.27,12.3,40000.0,10.705,10.7224,10.6963,10.7224,40000.0
2010-08-02 11:50:00,12.3,12.3,12.27,12.27,62200.0,10.7224,10.7224,10.6963,10.6963,62200.0
2010-08-02 11:55:00,12.26,12.27,12.21,12.21,216400.0,10.6876,10.6963,10.644,10.644,216400.0
2010-08-02 12:00:00,12.22,12.22,12.2,12.2,33800.0,10.6527,10.6527,10.6353,10.6353,33800.0
2010-08-02 12:05:00,12.2,12.21,12.19,12.21,28800.0,10.6353,10.644,10.6266,10.644,28800.0
2010-08-02 12:10:00,12.21,12.21,12.19,12.19,18300.0,10.644,10.644,10.6266,10.6266,18300.0
2010-08-02 12:15:00,12.19,12.2,12.19,12.2,16200.0,10.6266,10.6353,10.6266,10.6353,16200.0
2010-08-02 12:20:00,12.2,12.21,12.19,12.2,22000.0,10.6353,10.644,10.6266,10.6353,22000.0
2010-08-02 12:25:00,12.2,12.21,12.19,12.19,30900.0,10.6353,10.644,10.6266,10.6266,30900.0
2010-08-02 12:30:00,12.19,12.19,12.17,12.19,33500.0,10.6266,10.6266,10.6091,10.6266,33500.0
2010-08-02 12:35:00,12.19,12.19,12.18,12.18,35300.0,10.6266,10.6266,10.6178,10.6178,35300.0
2010-08-02 12:40:00,12.18,12.2,12.18,12.2,17200.0,10.6178,10.6353,10.6178,10.6353,17200.0
2010-08-02 12:45:00,12.2,12.2,12.17,12.17,20800.0,10.6353,10.6353,10.6091,10.6091,20800.0
2010-08-02 12:50:00,12.17,12.2,12.16,12.19,22100.0,10.6091,10.6353,10.6004,10.6266,22100.0
2010-08-02 12:55:00,12.19,12.21,12.18,12.18,38600.0,10.6266,10.644,10.6178,10.6178,38600.0
2010-08-02 13:00:00,12.18,12.2,12.18,12.2,31800.0,10.6178,10.6353,10.6178,10.6353,31800.0
2010-08-02 13:05:00,12.2,12.21,12.2,12.2,32100.0,10.6353,10.644,10.6353,10.6353,32100.0
2010-08-02 13:10:00,12.19,12.22,12.19,12.2,21500.0,10.6266,10.6527,10.6266,10.6353,21500.0
2010-08-02 13:15:00,12.21,12.21,12.2,12.21,9000.0,10.644,10.644,10.6353,10.644,9000.0
2010-08-02 13:20:00,12.21,12.23,12.21,12.22,29100.0,10.644,10.6614,10.644,10.6527,29100.0
2010-08-02 13:25:00,12.22,12.24,12.21,12.23,30600.0,10.6527,10.6701,10.644,10.6614,30600.0
2010-08-02 13:30:00,12.23,12.24,12.21,12.22,40500.0,10.6614,10.6701,10.644,10.6527,40500.0
2010-08-02 13:35:00,12.21,12.23,12.21,12.23,21100.0,10.644,10.6614,10.644,10.6614,21100.0
2010-08-02 13:40:00,12.22,12.25,12.22,12.24,10400.0,10.6527,10.6789,10.6527,10.6701,10400.0
2010-08-02 13:45:00,12.25,12.26,12.23,12.26,364300.0,10.6789,10.6876,10.6614,10.6876,364300.0
2010-08-02 13:50:00,12.25,12.27,12.25,12.26,21600.0,10.6789,10.6963,10.6789,10.6876,21600.0
2010-08-02 13:55:00,12.26,12.27,12.25,12.26,25600.0,10.6876,10.6963,10.6789,10.6876,25600.0
2010-08-02 14:00:00,12.26,12.27,12.24,12.25,41400.0,10.6876,10.6963,10.6701,10.6789,41400.0
2010-08-02 14:05:00,12.25,12.25,12.24,12.25,6300.0,10.6789,10.6789,10.6701,10.6789,6300.0
2010-08-02 14:10:00,12.24,12.29,12.24,12.29,65600.0,10.6701,10.7137,10.6701,10.7137,65600.0
2010-08-02 14:15:00,12.28,12.29,12.26,12.26,30600.0,10.705,10.7137,10.6876,10.6876,30600.0
2010-08-02 14:20:00,12.26,12.28,12.25,12.28,47500.0,10.6876,10.705,10.6789,10.705,47500.0
2010-08-02 14:25:00,12.28,12.28,12.27,12.28,18400.0,10.705,10.705,10.6963,10.705,18400.0
2010-08-02 14:30:00,12.27,12.28,12.27,12.28,75300.0,10.6963,10.705,10.6963,10.705,75300.0
2010-08-02 14:35:00,12.27,12.3,12.27,12.3,63700.0,10.6963,10.7224,10.6963,10.7224,63700.0
2010-08-02 14:40:00,12.29,12.3,12.27,12.29,51300.0,10.7137,10.7224,10.6963,10.7137,51300.0
2010-08-02 14:45:00,12.29,12.3,12.28,12.29,25400.0,10.7137,10.7224,10.705,10.7137,25400.0
2010-08-02 14:50:00,12.28,12.3,12.28,12.3,53200.0,10.705,10.7224,10.705,10.7224,53200.0
2010-08-02 14:55:00,12.3,12.3,12.29,12.3,25900.0,10.7224,10.7224,10.7137,10.7224,25900.0
2010-08-02 15:00:00,12.3,12.3,12.26,12.26,37400.0,10.7224,10.7224,10.6876,10.6876,37400.0
2010-08-02 15:05:00,12.26,12.27,12.26,12.27,26200.0,10.6876,10.6963,10.6876,10.6963,26200.0
2010-08-02 15:10:00,12.27,12.3,12.26,12.29,299300.0,10.6963,10.7224,10.6876,10.7137,299300.0
2010-08-02 15:15:00,12.28,12.29,12.27,12.28,65700.0,10.705,10.7137,10.6963,10.705,65700.0
2010-08-02 15:20:00,12.29,12.29,12.28,12.28,37400.0,10.7137,10.7137,10.705,10.705,37400.0
2010-08-02 15:25:00,12.28,12.3,12.28,12.3,38000.0,10.705,10.7224,10.705,10.7224,38000.0
2010-08-02 15:30:00,12.29,12.3,12.28,12.29,67300.0,10.7137,10.7224,10.705,10.7137,67300.0
2010-08-02 15:35:00,12.3,12.32,12.28,12.28,103000.0,10.7224,10.7399,10.705,10.705,103000.0
2010-08-02 15:40:00,12.28,12.31,12.26,12.31,101100.0,10.705,10.7312,10.6876,10.7312,101100.0
2010-08-02 15:45:00,12.3,12.31,12.28,12.28,99800.0,10.7224,10.7312,10.705,10.705,99800.0
2010-08-02 15:50:00,12.28,12.3,12.27,12.3,110600.0,10.705,10.7224,10.6963,10.7224,110600.0
2010-08-02 15:55:00,12.3,12.31,12.3,12.31,405200.0,10.7224,10.7312,10.7224,10.7312,405200.0
2010-08-03 09:30:00,12.25,12.28,12.13,12.16,65400.0,10.6789,10.705,10.5742,10.6004,65400.0
2010-08-03 09:35:00,12.17,12.18,12.14,12.17,30800.0,10.6091,10.6178,10.583,10.6091,30800.0
2010-08-03 09:40:00,12.17,12.18,12.13,12.13,58200.0,10.6091,10.6178,10.5742,10.5742,58200.0
2010-08-03 09:45:00,12.13,12.14,12.09,12.11,44300.0,10.5742,10.583,10.5394,10.5568,44300.0
2010-08-03 09:50:00,12.12,12.12,12.11,12.12,19700.0,10.5655,10.5655,10.5568,10.5655,19700.0
2010-08-03 09:55:00,12.11,12.12,12.06,12.06,79500.0,10.5568,10.5655,10.5132,10.5132,79500.0
2010-08-03 10:00:00,12.06,12.06,12.0,12.04,131900.0,10.5132,10.5132,10.4609,10.4958,131900.0
2010-08-03 10:05:00,12.04,12.05,12.0,12.0,49700.0,10.4958,10.5045,10.4609,10.4609,49700.0
2010-08-03 10:10:00,12.0,12.01,11.97,11.98,71600.0,10.4609,10.4696,10.4348,10.4435,71600.0
2010-08-03 10:15:00,11.98,12.01,11.98,11.99,75400.0,10.4435,10.4696,10.4435,10.4522,75400.0
2010-08-03 10:20:00,12.0,12.03,11.99,12.01,56800.0,10.4609,10.4871,10.4522,10.4696,56800.0
2010-08-03 10:25:00,12.02,12.02,11.98,11.99,54600.0,10.4784,10.4784,10.4435,10.4522,54600.0
2010-08-03 10:30:00,11.99,12.05,11.99,12.03,59300.0,10.4522,10.5045,10.4522,10.4871,59300.0
2010-08-03 10:35:00,12.04,12.05,12.03,12.05,29300.0,10.4958,10.5045,10.4871,10.5045,29300.0
2010-08-03 10:40:00,12.05,12.08,12.04,12.08,52700.0,10.5045,10.5307,10.4958,10.5307,52700.0
2010-08-03 10:45:00,12.09,12.11,12.08,12.1,66600.0,10.5394,10.5568,10.5307,10.5481,66600.0
2010-08-03 10:50:00,12.1,12.1,12.09,12.09,18500.0,10.5481,10.5481,10.5394,10.5394,18500.0
2010-08-03 10:55:00,12.1,12.1,12.08,12.1,38300.0,10.5481,10.5481,10.5307,10.5481,38300.0
2010-08-03 11:00:00,12.1,12.11,12.08,12.09,38000.0,10.5481,10.5568,10.5307,10.5394,38000.0
2010-08-03 11:05:00,12.09,12.09,12.08,12.08,29900.0,10.5394,10.5394,10.5307,10.5307,29900.0
2010-08-03 11:10:00,12.08,12.09,12.08,12.09,26000.0,10.5307,10.5394,10.5307,10.5394,26000.0
2010-08-03 11:15:00,12.09,12.09,12.05,12.06,107800.0,10.5394,10.5394,10.5045,10.5132,107800.0
2010-08-03 11:20:00,12.06,12.06,12.03,12.03,52900.0,10.5132,10.5132,10.4871,10.4871,52900.0
2010-08-03 11:25:00,12.04,12.04,12.02,12.03,45100.0,10.4958,10.4958,10.4784,10.4871,45100.0
2010-08-03 11:30:00,12.03,12.05,12.03,12.05,123500.0,10.4871,10.5045,10.4871,10.5045,123500.0
2010-08-03 11:35:00,12.04,12.07,12.04,12.06,74300.0,10.4958,10.5219,10.4958,10.5132,74300.0
2010-08-03 11:40:00,12.07,12.07,12.03,12.04,170500.0,10.5219,10.5219,10.4871,10.4958,170500.0
2010-08-03 11:45:00,12.04,12.04,12.0,12.01,60200.0,10.4958,10.4958,10.4609,10.4696,60200.0
2010-08-03 11:50:00,12.0,12.02,12.0,12.01,39700.0,10.4609,10.4784,10.4609,10.4696,39700.0
2010-08-03 11:55:00,12.02,12.02,12.0,12.0,31100.0,10.4784,10.4784,10.4609,10.4609,31100.0
2010-08-03 12:00:00,12.01,12.01,12.0,12.01,15700.0,10.4696,10.4696,10.4609,10.4696,15700.0
2010-08-03 12:05:00,12.01,12.01,12.0,12.01,7200.0,10.4696,10.4696,10.4609,10.4696,7200.0
2010-08-03 12:10:00,12.01,12.01,12.0,12.0,15200.0,10.4696,10.4696,10.4609,10.4609,15200.0
2010-08-03 12:15:00,12.01,12.01,12.0,12.0,11800.0,10.4696,10.4696,10.4609,10.4609,11800.0
2010-08-03 12:20:00,12.01,12.02,12.0,12.0,345200.0,10.4696,10.4784,10.4609,10.4609,345200.0
2010-08-03 12:25:00,12.0,12.01,11.99,12.0,47100.0,10.4609,10.4696,10.4522,10.4609,47100.0
2010-08-03 12:30:00,12.0,12.03,11.99,12.02,49200.0,10.4609,10.4871,10.4522,10.4784,49200.0
2010-08-03 12:35:00,12.03,12.03,12.02,12.03,8300.0,10.4871,10.4871,10.4784,10.4871,8300.0
2010-08-03 12:40:00,12.03,12.03,12.02,12.02,11100.0,10.4871,10.4871,10.4784,10.4784,11100.0
2010-08-03 12:45:00,12.03,12.03,12.02,12.03,17500.0,10.4871,10.4871,10.4784,10.4871,17500.0
2010-08-03 12:50:00,12.03,12.03,12.02,12.02,6500.0,10.4871,10.4871,10.4784,10.4784,6500.0
2010-08-03 12:55:00,12.02,12.03,12.02,12.03,18200.0,10.4784,10.4871,10.4784,10.4871,18200.0
2010-08-03 13:00:00,12.03,12.03,12.01,12.02,42200.0,10.4871,10.4871,10.4696,10.4784,42200.0
2010-08-03 13:05:00,12.01,12.02,12.01,12.01,12000.0,10.4696,10.4784,10.4696,10.4696,12000.0
2010-08-03 13:10:00,12.01,12.02,12.0,12.02,42900.0,10.4696,10.4784,10.4609,10.4784,42900.0
2010-08-03 13:15:00,12.02,12.03,12.01,12.03,26700.0,10.4784,10.4871,10.4696,10.4871,26700.0
2010-08-03 13:20:00,12.03,12.03,12.02,12.03,5200.0,10.4871,10.4871,10.4784,10.4871,5200.0
2010-08-03 13:25:00,12.03,12.04,12.02,12.03,40200.0,10.4871,10.4958,10.4784,10.4871,40200.0
2010-08-03 13:30:00,12.04,12.04,12.03,12.04,10900.0,10.4958,10.4958,10.4871,10.4958,10900.0
2010-08-03 13:35:00,12.03,12.05,12.03,12.05,33100.0,10.4871,10.5045,10.4871,10.5045,33100.0
2010-08-03 13:40:00,12.05,12.06,12.04,12.05,19300.0,10.5045,10.5132,10.4958,10.5045,19300.0
2010-08-03 13:45:00,12.06,12.06,12.05,12.05,7800.0,10.5132,10.5132,10.5045,10.5045,7800.0
2010-08-03 13:50:00,12.06,12.06,12.05,12.05,16100.0,10.5132,10.5132,10.5045,10.5045,16100.0
2010-08-03 13:55:00,12.06,12.06,12.05,12.05,10400.0,10.5132,10.5132,10.5045,10.5045,10400.0
2010-08-03 14:00:00,12.06,12.06,12.05,12.06,42500.0,10.5132,10.5132,10.5045,10.5132,42500.0
2010-08-03 14:05:00,12.06,12.09,12.05,12.08,84700.0,10.5132,10.5394,10.5045,10.5307,84700.0
2010-08-03 14:10:00,12.09,12.1,12.08,12.1,32000.0,10.5394,10.5481,10.5307,10.5481,32000.0
2010-08-03 14:15:00,12.09,12.1,12.09,12.1,16200.0,10.5394,10.5481,10.5394,10.5481,16200.0
2010-08-03 14:20:00,12.1,12.1,12.09,12.09,24700.0,10.5481,10.5481,10.5394,10.5394,24700.0
2010-08-03 14:25:00,12.1,12.1,12.09,12.09,42300.0,10.5481,10.5481,10.5394,10.5394,42300.0
2010-08-03 14:30:00,12.1,12.1,12.09,12.1,30100.0,10.5481,10.5481,10.5394,10.5481,30100.0
2010-08-03 14:35:00,12.1,12.1,12.07,12.08,77200.0,10.5481,10.5481,10.5219,10.5307,77200.0
2010-08-03 14:40:00,12.07,12.08,12.05,12.05,41900.0,10.5219,10.5307,10.5045,10.5045,41900.0
2010-08-03 14:45:00,12.05,12.06,12.04,12.05,32700.0,10.5045,10.5132,10.4958,10.5045,32700.0
2010-08-03 14:50:00,12.04,12.05,12.04,12.05,16700.0,10.4958,10.5045,10.4958,10.5045,16700.0
2010-08-03 14:55:00,12.05,12.05,12.04,12.04,25700.0,10.5045,10.5045,10.4958,10.4958,25700.0
2010-08-03 15:00:00,12.04,12.05,12.04,12.04,19300.0,10.4958,10.5045,10.4958,10.4958,19300.0
2010-08-03 15:05:00,12.04,12.05,12.01,12.02,91700.0,10.4958,10.5045,10.4696,10.4784,91700.0
2010-08-03 15:10:00,12.01,12.03,12.01,12.02,53500.0,10.4696,10.4871,10.4696,10.4784,53500.0
2010-08-03 15:15:00,12.03,12.03,12.01,12.01,52500.0,10.4871,10.4871,10.4696,10.4696,52500.0
2010-08-03 15:20:00,12.01,12.02,12.01,12.02,38600.0,10.4696,10.4784,10.4696,10.4784,38600.0
2010-08-03 15:25:00,12.02,12.02,12.01,12.02,27100.0,10.4784,10.4784,10.4696,10.4784,27100.0
2010-08-03 15:30:00,12.01,12.03,12.01,12.03,78400.0,10.4696,10.4871,10.4696,10.4871,78400.0
2010-08-03 15:35:00,12.03,12.05,12.02,12.05,111700.0,10.4871,10.5045,10.4784,10.5045,111700.0
2010-08-03 15:40:00,12.05,12.06,12.03,12.04,102100.0,10.5045,10.5132,10.4871,10.4958,102100.0
2010-08-03 15:45:00,12.04,12.05,12.04,12.05,240400.0,10.4958,10.5045,10.4958,10.5045,240400.0
2010-08-03 15:50:00,12.05,12.07,12.04,12.06,210700.0,10.5045,10.5219,10.4958,10.5132,210700.0
2010-08-03 15:55:00,12.06,12.08,12.04,12.07,638300.0,10.5132,10.5307,10.4958,10.5219,638300.0
2010-08-04 09:30:00,12.12,12.17,12.1,12.11,70900.0,10.5655,10.6091,10.5481,10.5568,70900.0
2010-08-04 09:35:00,12.12,12.2,12.11,12.18,54500.0,10.5655,10.6353,10.5568,10.6178,54500.0
2010-08-04 09:40:00,12.18,12.18,12.11,12.15,157700.0,10.6178,10.6178,10.5568,10.5917,157700.0
2010-08-04 09:45:00,12.16,12.16,12.12,12.12,41400.0,10.6004,10.6004,10.5655,10.5655,41400.0
2010-08-04 09:50:00,12.12,12.13,12.11,12.12,17400.0,10.5655,10.5742,10.5568,10.5655,17400.0
2010-08-04 09:55:00,12.13,12.16,12.12,12.16,82300.0,10.5742,10.6004,10.5655,10.6004,82300.0
2010-08-04 10:00:00,12.15,12.2,12.15,12.18,99500.0,10.5917,10.6353,10.5917,10.6178,99500.0
2010-08-04 10:05:00,12.18,12.18,12.11,12.13,85000.0,10.6178,10.6178,10.5568,10.5742,85000.0
2010-08-04 10:10:00,12.14,12.14,12.12,12.13,47900.0,10.583,10.583,10.5655,10.5742,47900.0
2010-08-04 10:15:00,12.13,12.14,12.08,12.08,96400.0,10.5742,10.583,10.5307,10.5307,96400.0
2010-08-04 10:20:00,12.08,12.12,12.08,12.11,39700.0,10.5307,10.5655,10.5307,10.5568,39700.0
2010-08-04 10:25:00,12.11,12.13,12.1,12.1,69300.0,10.5568,10.5742,10.5481,10.5481,69300.0
2010-08-04 10:30:00,12.11,12.13,12.1,12.1,57000.0,10.5568,10.5742,10.5481,10.5481,57000.0
2010-08-04 10:35:00,12.1,12.11,12.06,12.11,121900.0,10.5481,10.5568,10.5132,10.5568,121900.0
2010-08-04 10:40:00,12.11,12.14,12.1,12.12,181200.0,10.5568,10.583,10.5481,10.5655,181200.0
2010-08-04 10:45:00,12.12,12.13,12.11,12.13,36200.0,10.5655,10.5742,10.5568,10.5742,36200.0
2010-08-04 10:50:00,12.13,12.16,12.12,12.16,44500.0,10.5742,10.6004,10.5655,10.6004,44500.0
2010-08-04 10:55:00,12.16,12.18,12.15,12.17,35800.0,10.6004,10.6178,10.5917,10.6091,35800.0
2010-08-04 11:00:00,12.18,12.19,12.17,12.19,50500.0,10.6178,10.6266,10.6091,10.6266,50500.0
2010-08-04 11:05:00,12.19,12.22,12.19,12.2,74300.0,10.6266,10.6527,10.6266,10.6353,74300.0
2010-08-04 11:10:00,12.2,12.22,12.2,12.22,34900.0,10.6353,10.6527,10.6353,10.6527,34900.0
2010-08-04 11:15:00,12.22,12.24,12.21,12.24,88400.0,10.6527,10.6701,10.644,10.6701,88400.0
2010-08-04 11:20:00,12.24,12.24,12.23,12.24,28100.0,10.6701,10.6701,10.6614,10.6701,28100.0
2010-08-04 11:25:00,12.24,12.28,12.24,12.25,151500.0,10.6701,10.705,10.6701,10.6789,151500.0
2010-08-04 11:30:00,12.25,12.26,12.25,12.26,21300.0,10.6789,10.6876,10.6789,10.6876,21300.0
2010-08-04 11:35:00,12.25,12.28,12.24,12.24,113700.0,10.6789,10.705,10.6701,10.6701,113700.0
2010-08-04 11:40:00,12.24,12.25,12.23,12.24,66600.0,10.6701,10.6789,10.6614,10.6701,66600.0
2010-08-04 11:45:00,12.25,12.27,12.24,12.25,40800.0,10.6789,10.6963,10.6701,10.6789,40800.0
2010-08-04 11:50:00,12.25,12.26,12.23,12.23,90200.0,10.6789,10.6876,10.6614,10.6614,90200.0
2010-08-04 11:55:00,12.23,12.23,12.19,12.2,47500.0,10.6614,10.6614,10.6266,10.6353,47500.0
2010-08-04 12:00:00,12.21,12.22,12.2,12.22,11900.0,10.644,10.6527,10.6353,10.6527,11900.0
2010-08-04 12:05:00,12.22,12.22,12.19,12.19,36900.0,10.6527,10.6527,10.6266,10.6266,36900.0
2010-08-04 12:10:00,12.18,12.18,12.16,12.16,38100.0,10.6178,10.6178,10.6004,10.6004,38100.0
2010-08-04 12:15:00,12.16,12.17,12.16,12.17,17800.0,10.6004,10.6091,10.6004,10.6091,17800.0
2010-08-04 12:20:00,12.17,12.21,12.16,12.21,33100.0,10.6091,10.644,10.6004,10.644,33100.0
2010-08-04 12:25:00,12.21,12.21,12.2,12.21,70500.0,10.644,10.644,10.6353,10.644,70500.0
2010-08-04 12:30:00,12.2,12.22,12.17,12.18,406900.0,10.6353,10.6527,10.6091,10.6178,406900.0
2010-08-04 12:35:00,12.18,12.19,12.16,12.16,27000.0,10.6178,10.6266,10.6004,10.6004,27000.0
2010-08-04 12:40:00,12.17,12.17,12.16,12.16,18200.0,10.6091,10.6091,10.6004,10.6004,18200.0
2010-08-04 12:45:00,12.16,12.18,12.16,12.17,16800.0,10.6004,10.6178,10.6004,10.6091,16800.0
2010-08-04 12:50:00,12.17,12.19,12.17,12.19,41500.0,10.6091,10.6266,10.6091,10.6266,41500.0
2010-08-04 12:55:00,12.18,12.19,12.18,12.19,99300.0,10.6178,10.6266,10.6178,10.6266,99300.0
2010-08-04 13:00:00,12.19,12.19,12.18,12.18,13500.0,10.6266,10.6266,10.6178,10.6178,13500.0
2010-08-04 13:05:00,12.19,12.19,12.16,12.17,30400.0,10.6266,10.6266,10.6004,10.6091,30400.0
2010-08-04 13:10:00,12.17,12.17,12.15,12.17,54200.0,10.6091,10.6091,10.5917,10.6091,54200.0
2010-08-04 13:15:00,12.17,12.17,12.16,12.17,7300.0,10.6091,10.6091,10.6004,10.6091,7300.0
2010-08-04 13:20:00,12.17,12.18,12.16,12.18,56700.0,10.6091,10.6178,10.6004,10.6178,56700.0
2010-08-04 13:25:00,12.16,12.17,12.16,12.17,7500.0,10.6004,10.6091,10.6004,10.6091,7500.0
2010-08-04 13:30:00,12.17,12.17,12.16,12.16,56300.0,10.6091,10.6091,10.6004,10.6004,56300.0
2010-08-04 13:35:00,12.16,12.18,12.16,12.18,26000.0,10.6004,10.6178,10.6004,10.6178,26000.0
2010-08-04 13:40:00,12.17,12.18,12.16,12.17,36000.0,10.6091,10.6178,10.6004,10.6091,36000.0
2010-08-04 13:45:00,12.17,12.17,12.16,12.17,6800.0,10.6091,10.6091,10.6004,10.6091,6800.0
2010-08-04 13:50:00,12.16,12.18,12.15,12.15,103800.0,10.6004,10.6178,10.5917,10.5917,103800.0
2010-08-04 13:55:00,12.16,12.16,12.1,12.11,82000.0,10.6004,10.6004,10.5481,10.5568,82000.0
2010-08-04 14:00:00,12.11,12.14,12.1,12.14,42200.0,10.5568,10.583,10.5481,10.583,42200.0
2010-08-04 14:05:00,12.14,12.14,12.13,12.14,7900.0,10.583,10.583,10.5742,10.583,7900.0
2010-08-04 14:10:00,12.14,12.15,12.13,12.13,32800.0,10.583,10.5917,10.5742,10.5742,32800.0
2010-08-04 14:15:00,12.14,12.14,12.1,12.1,40500.0,10.583,10.583,10.5481,10.5481,40500.0
2010-08-04 14:20:00,12.1,12.1,12.05,12.06,123800.0,10.5481,10.5481,10.5045,10.5132,123800.0
2010-08-04 14:25:00,12.06,12.08,12.05,12.06,38000.0,10.5132,10.5307,10.5045,10.5132,38000.0
2010-08-04 14:30:00,12.07,12.08,12.06,12.07,36500.0,10.5219,10.5307,10.5132,10.5219,36500.0
2010-08-04 14:35:00,12.07,12.08,12.05,12.06,34100.0,10.5219,10.5307,10.5045,10.5132,34100.0
2010-08-04 14:40:00,12.06,12.08,12.05,12.08,54200.0,10.5132,10.5307,10.5045,10.5307,54200.0
2010-08-04 14:45:00,12.08,12.09,12.07,12.09,20500.0,10.5307,10.5394,10.5219,10.5394,20500.0
2010-08-04 14:50:00,12.09,12.09,12.07,12.08,26600.0,10.5394,10.5394,10.5219,10.5307,26600.0
2010-08-04 14:55:00,12.08,12.08,12.07,12.08,14700.0,10.5307,10.5307,10.5219,10.5307,14700.0
2010-08-04 15:00:00,12.08,12.08,12.07,12.08,28800.0,10.5307,10.5307,10.5219,10.5307,28800.0
2010-08-04 15:05:00,12.09,12.1,12.08,12.1,21400.0,10.5394,10.5481,10.5307,10.5481,21400.0
2010-08-04 15:10:00,12.09,12.12,12.09,12.11,46900.0,10.5394,10.5655,10.5394,10.5568,46900.0
2010-08-04 15:15:00,12.1,12.13,12.1,12.12,37400.0,10.5481,10.5742,10.5481,10.5655,37400.0
2010-08-04 15:20:00,12.12,12.14,12.12,12.14,61700.0,10.5655,10.583,10.5655,10.583,61700.0
2010-08-04 15:25:00,12.14,12.15,12.13,12.15,61900.0,10.583,10.5917,10.5742,10.5917,61900.0
2010-08-04 15:30:00,12.15,12.17,12.14,12.17,42000.0,10.5917,10.6091,10.583,10.6091,42000.0
2010-08-04 15:35:00,12.17,12.17,12.14,12.15,48300.0,10.6091,10.6091,10.583,10.5917,48300.0
2010-08-04 15:40:00,12.15,12.16,12.14,12.15,56800.0,10.5917,10.6004,10.583,10.5917,56800.0
2010-08-04 15:45:00,12.14,12.15,12.14,12.14,79700.0,10.583,10.5917,10.583,10.583,79700.0
2010-08-04 15:50:00,12.14,12.16,12.11,12.15,398500.0,10.583,10.6004,10.5568,10.5917,398500.0
2010-08-04 15:55:00,12.15,12.17,12.14,12.15,430800.0,10.5917,10.6091,10.583,10.5917,430800.0
2010-08-05 09:30:00,12.05,12.1,12.05,12.09,38400.0,10.5045,10.5481,10.5045,10.5394,38400.0
2010-08-05 09:35:00,12.09,12.13,12.07,12.11,66400.0,10.5394,10.5742,10.5219,10.5568,66400.0
2010-08-05 09:40:00,12.11,12.15,12.1,12.14,31200.0,10.5568,10.5917,10.5481,10.583,31200.0
2010-08-05 09:45:00,12.13,12.15,12.12,12.14,33500.0,10.5742,10.5917,10.5655,10.583,33500.0
2010-08-05 09:50:00,12.15,12.21,12.14,12.21,54600.0,10.5917,10.644,10.583,10.644,54600.0
2010-08-05 09:55:00,12.21,12.21,12.19,12.2,40700.0,10.644,10.644,10.6266,10.6353,40700.0
2010-08-05 10:00:00,12.2,12.21,12.18,12.2,38400.0,10.6353,10.644,10.6178,10.6353,38400.0
2010-08-05 10:05:00,12.2,12.21,12.19,12.2,20800.0,10.6353,10.644,10.6266,10.6353,20800.0
2010-08-05 10:10:00,12.2,12.25,12.2,12.22,50800.0,10.6353,10.6789,10.6353,10.6527,50800.0
2010-08-05 10:15:00,12.22,12.22,12.18,12.18,21700.0,10.6527,10.6527,10.6178,10.6178,21700.0
2010-08-05 10:20:00,12.18,12.19,12.17,12.19,32700.0,10.6178,10.6266,10.6091,10.6266,32700.0
2010-08-05 10:25:00,12.18,12.19,12.16,12.16,47900.0,10.6178,10.6266,10.6004,10.6004,47900.0
2010-08-05 10:30:00,12.17,12.17,12.13,12.13,49300.0,10.6091,10.6091,10.5742,10.5742,49300.0
2010-08-05 10:35:00,12.14,12.15,12.12,12.14,31300.0,10.583,10.5917,10.5655,10.583,31300.0
2010-08-05 10:40:00,12.14,12.15,12.12,12.13,45800.0,10.583,10.5917,10.5655,10.5742,45800.0
2010-08-05 10:45:00,12.12,12.13,12.12,12.13,7600.0,10.5655,10.5742,10.5655,10.5742,7600.0
2010-08-05 10:50:00,12.13,12.14,12.11,12.11,37500.0,10.5742,10.583,10.5568,10.5568,37500.0
2010-08-05 10:55:00,12.12,12.12,12.11,12.11,6200.0,10.5655,10.5655,10.5568,10.5568,6200.0
2010-08-05 11:00:00,12.11,12.13,12.09,12.11,64300.0,10.5568,10.5742,10.5394,10.5568,64300.0
2010-08-05 11:05:00,12.11,12.11,12.08,12.1,46100.0,10.5568,10.5568,10.5307,10.5481,46100.0
2010-08-05 11:10:00,12.1,12.11,12.09,12.11,30200.0,10.5481,10.5568,10.5394,10.5568,30200.0
2010-08-05 11:15:00,12.1,12.11,12.1,12.1,13300.0,10.5481,10.5568,10.5481,10.5481,13300.0
2010-08-05 11:20:00,12.1,12.11,12.1,12.11,37100.0,10.5481,10.5568,10.5481,10.5568,37100.0
2010-08-05 11:25:00,12.11,12.11,12.1,12.11,3600.0,10.5568,10.5568,10.5481,10.5568,3600.0
2010-08-05 11:30:00,12.11,12.11,12.1,12.1,9000.0,10.5568,10.5568,10.5481,10.5481,9000.0
2010-08-05 11:35:00,12.1,12.11,12.1,12.1,6100.0,10.5481,10.5568,10.5481,10.5481,6100.0
2010-08-05 11:40:00,12.11,12.15,12.1,12.14,46300.0,10.5568,10.5917,10.5481,10.583,46300.0
2010-08-05 11:45:00,12.14,12.15,12.14,12.14,8200.0,10.583,10.5917,10.583,10.583,8200.0
2010-08-05 11:50:00,12.14,12.16,12.13,12.16,40100.0,10.583,10.6004,10.5742,10.6004,40100.0
2010-08-05 11:55:00,12.16,12.16,12.12,12.12,28700.0,10.6004,10.6004,10.5655,10.5655,28700.0
2010-08-05 12:00:00,12.12,12.13,12.11,12.13,33800.0,10.5655,10.5742,10.5568,10.5742,33800.0
2010-08-05 12:05:00,12.12,12.13,12.11,12.11,18100.0,10.5655,10.5742,10.5568,10.5568,18100.0
2010-08-05 12:10:00,12.11,12.12,12.11,12.11,9000.0,10.5568,10.5655,10.5568,10.5568,9000.0
2010-08-05 12:15:00,12.11,12.13,12.11,12.11,50100.0,10.5568,10.5742,10.5568,10.5568,50100.0
2010-08-05 12:20:00,12.12,12.12,12.11,12.11,4000.0,10.5655,10.5655,10.5568,10.5568,4000.0
2010-08-05 12:25:00,12.11,12.12,12.11,12.11,10000.0,10.5568,10.5655,10.5568,10.5568,10000.0
2010-08-05 12:30:00,12.11,12.12,12.09,12.09,31400.0,10.5568,10.5655,10.5394,10.5394,31400.0
2010-08-05 12:35:00,12.09,12.1,12.09,12.1,4400.0,10.5394,10.5481,10.5394,10.5481,4400.0
2010-08-05 12:40:00,12.1,12.1,12.07,12.08,46000.0,10.5481,10.5481,10.5219,10.5307,46000.0
2010-08-05 12:45:00,12.09,12.1,12.09,12.1,9300.0,10.5394,10.5481,10.5394,10.5481,9300.0
2010-08-05 12:50:00,12.09,12.1,12.07,12.07,42000.0,10.5394,10.5481,10.5219,10.5219,42000.0
2010-08-05 12:55:00,12.07,12.09,12.06,12.09,31100.0,10.5219,10.5394,10.5132,10.5394,31100.0
2010-08-05 13:00:00,12.09,12.09,12.08,12.09,20300.0,10.5394,10.5394,10.5307,10.5394,20300.0
2010-08-05 13:05:00,12.08,12.09,12.08,12.08,9500.0,10.5307,10.5394,10.5307,10.5307,9500.0
2010-08-05 13:10:00,12.08,12.09,12.06,12.06,30200.0,10.5307,10.5394,10.5132,10.5132,30200.0
2010-08-05 13:15:00,12.06,12.07,12.06,12.07,6600.0,10.5132,10.5219,10.5132,10.5219,6600.0
2010-08-05 13:20:00,12.06,12.08,12.06,12.08,20700.0,10.5132,10.5307,10.5132,10.5307,20700.0
2010-08-05 13:25:00,12.08,12.1,12.07,12.09,22200.0,10.5307,10.5481,10.5219,10.5394,22200.0
2010-08-05 13:30:00,12.1,12.1,12.09,12.09,79800.0,10.5481,10.5481,10.5394,10.5394,79800.0
2010-08-05 13:35:00,12.09,12.1,12.06,12.06,59100.0,10.5394,10.5481,10.5132,10.5132,59100.0
2010-08-05 13:40:00,12.07,12.07,12.05,12.06,22300.0,10.5219,10.5219,10.5045,10.5132,22300.0
2010-08-05 13:45:00,12.06,12.07,12.05,12.05,36600.0,10.5132,10.5219,10.5045,10.5045,36600.0
2010-08-05 13:50:00,12.06,12.06,12.05,12.05,20800.0,10.5132,10.5132,10.5045,10.5045,20800.0
2010-08-05 13:55:00,12.06,12.08,12.04,12.04,94800.0,10.5132,10.5307,10.4958,10.4958,94800.0
2010-08-05 14:00:00,12.04,12.05,12.03,12.03,33900.0,10.4958,10.5045,10.4871,10.4871,33900.0
2010-08-05 14:05:00,12.04,12.06,12.03,12.05,42000.0,10.4958,10.5132,10.4871,10.5045,42000.0
2010-08-05 14:10:00,12.06,12.06,12.05,12.05,9200.0,10.5132,10.5132,10.5045,10.5045,9200.0
2010-08-05 14:15:00,12.05,12.06,12.04,12.04,47500.0,10.5045,10.5132,10.4958,10.4958,47500.0
2010-08-05 14:20:00,12.04,12.05,12.01,12.02,41000.0,10.4958,10.5045,10.4696,10.4784,41000.0
2010-08-05 14:25:00,12.02,12.04,12.01,12.03,31600.0,10.4784,10.4958,10.4696,10.4871,31600.0
2010-08-05 14:30:00,12.03,12.03,12.01,12.01,16000.0,10.4871,10.4871,10.4696,10.4696,16000.0
2010-08-05 14:35:00,12.02,12.02,12.01,12.02,10100.0,10.4784,10.4784,10.4696,10.4784,10100.0
2010-08-05 14:40:00,12.01,12.04,12.01,12.03,26100.0,10.4696,10.4958,10.4696,10.4871,26100.0
2010-08-05 14:45:00,12.03,12.04,12.03,12.03,5600.0,10.4871,10.4958,10.4871,10.4871,5600.0
2010-08-05 14:50:00,12.03,12.04,12.03,12.03,6400.0,10.4871,10.4958,10.4871,10.4871,6400.0
2010-08-05 14:55:00,12.03,12.04,12.03,12.03,16700.0,10.4871,10.4958,10.4871,10.4871,16700.0
2010-08-05 15:00:00,12.03,12.05,12.03,12.04,57700.0,10.4871,10.5045,10.4871,10.4958,57700.0
2010-08-05 15:05:00,12.04,12.06,12.04,12.06,28900.0,10.4958,10.5132,10.4958,10.5132,28900.0
2010-08-05 15:10:00,12.06,12.06,12.05,12.06,27400.0,10.5132,10.5132,10.5045,10.5132,27400.0
2010-08-05 15:15:00,12.05,12.06,12.05,12.06,9600.0,10.5045,10.5132,10.5045,10.5132,9600.0
2010-08-05 15:20:00,12.05,12.06,12.05,12.05,67200.0,10.5045,10.5132,10.5045,10.5045,67200.0
2010-08-05 15:25:00,12.05,12.06,12.03,12.03,94000.0,10.5045,10.5132,10.4871,10.4871,94000.0
2010-08-05 15:30:00,12.03,12.05,12.03,12.04,63900.0,10.4871,10.5045,10.4871,10.4958,63900.0
2010-08-05 15:35:00,12.04,12.06,12.04,12.05,79700.0,10.4958,10.5132,10.4958,10.5045,79700.0
2010-08-05 15:40:00,12.05,12.06,12.04,12.05,40400.0,10.5045,10.5132,10.4958,10.5045,40400.0
2010-08-05 15:45:00,12.05,12.06,12.03,12.03,100500.0,10.5045,10.5132,10.4871,10.4871,100500.0
2010-08-05 15:50:00,12.03,12.04,12.0,12.04,173700.0,10.4871,10.4958,10.4609,10.4958,173700.0
2010-08-05 15:55:00,12.03,12.06,12.03,12.05,191000.0,10.4871,10.5132,10.4871,10.5045,191000.0
2010-08-06 09:30:00,11.94,12.08,11.93,12.05,87000.0,10.4086,10.5307,10.3999,10.5045,87000.0
2010-08-06 09:35:00,12.05,12.06,11.99,12.0,103900.0,10.5045,10.5132,10.4522,10.4609,103900.0
2010-08-06 09:40:00,12.01,12.07,12.0,12.03,57500.0,10.4696,10.5219,10.4609,10.4871,57500.0
2010-08-06 09:45:00,12.04,12.05,12.02,12.02,67300.0,10.4958,10.5045,10.4784,10.4784,67300.0
2010-08-06 09:50:00,12.03,12.04,12.02,12.04,26300.0,10.4871,10.4958,10.4784,10.4958,26300.0
2010-08-06 09:55:00,12.04,12.09,12.03,12.09,87100.0,10.4958,10.5394,10.4871,10.5394,87100.0
2010-08-06 10:00:00,12.09,12.11,12.06,12.07,39600.0,10.5394,10.5568,10.5132,10.5219,39600.0
2010-08-06 10:05:00,12.07,12.07,12.05,12.05,39500.0,10.5219,10.5219,10.5045,10.5045,39500.0
2010-08-06 10:10:00,12.06,12.06,12.02,12.02,57900.0,10.5132,10.5132,10.4784,10.4784,57900.0
2010-08-06 10:15:00,12.03,12.06,12.02,12.06,36800.0,10.4871,10.5132,10.4784,10.5132,36800.0
2010-08-06 10:20:00,12.06,12.06,12.02,12.04,36100.0,10.5132,10.5132,10.4784,10.4958,36100.0
2010-08-06 10:25:00,12.04,12.07,12.02,12.06,71600.0,10.4958,10.5219,10.4784,10.5132,71600.0
2010-08-06 10:30:00,12.05,12.09,12.05,12.09,29600.0,10.5045,10.5394,10.5045,10.5394,29600.0
2010-08-06 10:35:00,12.09,12.09,12.01,12.01,48200.0,10.5394,10.5394,10.4696,10.4696,48200.0
2010-08-06 10:40:00,12.01,12.01,11.95,11.95,100700.0,10.4696,10.4696,10.4173,10.4173,100700.0
2010-08-06 10:45:00,11.95,11.96,11.91,11.93,88900.0,10.4173,10.4261,10.3825,10.3999,88900.0
2010-08-06 10:50:00,11.92,11.93,11.9,11.92,28700.0,10.3912,10.3999,10.3737,10.3912,28700.0
2010-08-06 10:55:00,11.93,11.95,11.9,11.91,63500.0,10.3999,10.4173,10.3737,10.3825,63500.0
2010-08-06 11:00:00,11.91,11.92,11.9,11.92,35800.0,10.3825,10.3912,10.3737,10.3912,35800.0
2010-08-06 11:05:00,11.91,11.92,11.88,11.89,46700.0,10.3825,10.3912,10.3563,10.365,46700.0
2010-08-06 11:10:00,11.89,11.9,11.89,11.89,11400.0,10.365,10.3737,10.365,10.365,11400.0
2010-08-06 11:15:00,11.9,11.93,11.89,11.91,29400.0,10.3737,10.3999,10.365,10.3825,29400.0
2010-08-06 11:20:00,11.91,11.94,11.91,11.94,19600.0,10.3825,10.4086,10.3825,10.4086,19600.0
2010-08-06 11:25:00,11.93,11.93,11.89,11.91,167500.0,10.3999,10.3999,10.365,10.3825,167500.0
2010-08-06 11:30:00,11.91,11.91,11.88,11.9,51800.0,10.3825,10.3825,10.3563,10.3737,51800.0
2010-08-06 11:35:00,11.91,11.94,11.9,11.94,20500.0,10.3825,10.4086,10.3737,10.4086,20500.0
2010-08-06 11:40:00,11.93,11.94,11.91,11.91,35700.0,10.3999,10.4086,10.3825,10.3825,35700.0
2010-08-06 11:45:00,11.91,11.92,11.89,11.9,29900.0,10.3825,10.3912,10.365,10.3737,29900.0
2010-08-06 11:50:00,11.89,11.9,11.89,11.9,19100.0,10.365,10.3737,10.365,10.3737,19100.0
2010-08-06 11:55:00,11.9,11.9,11.86,11.86,59600.0,10.3737,10.3737,10.3389,10.3389,59600.0
2010-08-06 12:00:00,11.87,11.87,11.83,11.85,63800.0,10.3476,10.3476,10.3127,10.3302,63800.0
2010-08-06 12:05:00,11.84,11.87,11.84,11.86,19200.0,10.3214,10.3476,10.3214,10.3389,19200.0
2010-08-06 12:10:00,11.87,11.87,11.86,11.86,17000.0,10.3476,10.3476,10.3389,10.3389,17000.0
2010-08-06 12:15:00,11.87,11.87,11.84,11.85,43300.0,10.3476,10.3476,10.3214,10.3302,43300.0
2010-08-06 12:20:00,11.86,11.87,11.85,11.86,18300.0,10.3389,10.3476,10.3302,10.3389,18300.0
2010-08-06 12:25:00,11.86,11.86,11.83,11.84,41000.0,10.3389,10.3389,10.3127,10.3214,41000.0
2010-08-06 12:30:00,11.84,11.84,11.82,11.82,11600.0,10.3214,10.3214,10.304,10.304,11600.0
2010-08-06 12:35:00,11.83,11.83,11.82,11.83,16000.0,10.3127,10.3127,10.304,10.3127,16000.0
2010-08-06 12:40:00,11.83,11.85,11.82,11.84,42900.0,10.3127,10.3302,10.304,10.3214,42900.0
2010-08-06 12:45:00,11.84,11.84,11.82,11.82,27200.0,10.3214,10.3214,10.304,10.304,27200.0
2010-08-06 12:50:00,11.82,11.83,11.82,11.82,11300.0,10.304,10.3127,10.304,10.304,11300.0
2010-08-06 12:55:00,11.82,11.83,11.81,11.82,53300.0,10.304,10.3127,10.2953,10.304,53300.0
2010-08-06 13:00:00,11.82,11.84,11.81,11.84,18900.0,10.304,10.3214,10.2953,10.3214,18900.0
2010-08-06 13:05:00,11.84,11.84,11.83,11.84,8500.0,10.3214,10.3214,10.3127,10.3214,8500.0
2010-08-06 13:10:00,11.84,11.84,11.81,11.81,26900.0,10.3214,10.3214,10.2953,10.2953,26900.0
2010-08-06 13:15:00,11.81,11.82,11.81,11.81,23200.0,10.2953,10.304,10.2953,10.2953,23200.0
2010-08-06 13:20:00,11.82,11.82,11.81,11.81,13000.0,10.304,10.304,10.2953,10.2953,13000.0
2010-08-06 13:25:00,11.82,11.83,11.81,11.83,17300.0,10.304,10.3127,10.2953,10.3127,17300.0
2010-08-06 13:30:00,11.83,11.83,11.8,11.82,50600.0,10.3127,10.3127,10.2866,10.304,50600.0
2010-08-06 13:35:00,11.81,11.82,11.81,11.81,33500.0,10.2953,10.304,10.2953,10.2953,33500.0
2010-08-06 13:40:00,11.81,11.82,11.8,11.8,32800.0,10.2953,10.304,10.2866,10.2866,32800.0
2010-08-06 13:45:00,11.81,11.83,11.8,11.8,45700.0,10.2953,10.3127,10.2866,10.2866,45700.0
2010-08-06 13:50:00,11.81,11.81,11.8,11.81,3200.0,10.2953,10.2953,10.2866,10.2953,3200.0
2010-08-06 13:55:00,11.81,11.82,11.8,11.81,19300.0,10.2953,10.304,10.2866,10.2953,19300.0
2010-08-06 14:00:00,11.82,11.82,11.8,11.81,7000.0,10.304,10.304,10.2866,10.2953,7000.0
2010-08-06 14:05:00,11.81,11.81,11.8,11.81,7100.0,10.2953,10.2953,10.2866,10.2953,7100.0
2010-08-06 14:10:00,11.81,11.81,11.8,11.81,16900.0,10.2953,10.2953,10.2866,10.2953,16900.0
2010-08-06 14:15:00,11.81,11.81,11.8,11.8,40500.0,10.2953,10.2953,10.2866,10.2866,40500.0
2010-08-06 14:20:00,11.81,11.81,11.8,11.81,25100.0,10.2953,10.2953,10.2866,10.2953,25100.0
2010-08-06 14:25:00,11.81,11.81,11.8,11.81,12300.0,10.2953,10.2953,10.2866,10.2953,12300.0
2010-08-06 14:30:00,11.81,11.84,11.8,11.83,65200.0,10.2953,10.3214,10.2866,10.3127,65200.0
2010-08-06 14:35:00,11.83,11.83,11.81,11.81,25800.0,10.3127,10.3127,10.2953,10.2953,25800.0
2010-08-06 14:40:00,11.82,11.83,11.81,11.82,19400.0,10.304,10.3127,10.2953,10.304,19400.0
2010-08-06 14:45:00,11.82,11.87,11.82,11.86,95700.0,10.304,10.3476,10.304,10.3389,95700.0
2010-08-06 14:50:00,11.86,11.89,11.85,11.88,85300.0,10.3389,10.365,10.3302,10.3563,85300.0
2010-08-06 14:55:00,11.88,11.89,11.87,11.88,35500.0,10.3563,10.365,10.3476,10.3563,35500.0
2010-08-06 15:00:00,11.88,11.89,11.86,11.86,77500.0,10.3563,10.365,10.3389,10.3389,77500.0
2010-08-06 15:05:00,11.86,11.88,11.86,11.88,30600.0,10.3389,10.3563,10.3389,10.3563,30600.0
2010-08-06 15:10:00,11.88,11.89,11.86,11.86,50300.0,10.3563,10.365,10.3389,10.3389,50300.0
2010-08-06 15:15:00,11.87,11.89,11.86,11.88,89800.0,10.3476,10.365,10.3389,10.3563,89800.0
2010-08-06 15:20:00,11.89,11.9,11.88,11.89,23000.0,10.365,10.3737,10.3563,10.365,23000.0
2010-08-06 15:25:00,11.9,11.92,11.89,11.9,71500.0,10.3737,10.3912,10.365,10.3737,71500.0
2010-08-06 15:30:00,11.91,11.91,11.89,11.9,60400.0,10.3825,10.3825,10.365,10.3737,60400.0
2010-08-06 15:35:00,11.91,11.93,11.9,11.9,94700.0,10.3825,10.3999,10.3737,10.3737,94700.0
2010-08-06 15:40:00,11.91,11.93,11.9,11.93,77800.0,10.3825,10.3999,10.3737,10.3999,77800.0
2010-08-06 15:45:00,11.93,11.94,11.91,11.94,233300.0,10.3999,10.4086,10.3825,10.4086,233300.0
2010-08-06 15:50:00,11.95,11.95,11.91,11.92,166700.0,10.4173,10.4173,10.3825,10.3912,166700.0
2010-08-06 15:55:00,11.92,11.95,11.92,11.93,283200.0,10.3912,10.4173,10.3912,10.3999,283200.0
2010-08-09 09:30:00,11.98,12.05,11.98,12.04,59700.0,10.4435,10.5045,10.4435,10.4958,59700.0
2010-08-09 09:35:00,12.03,12.03,11.97,12.02,58900.0,10.4871,10.4871,10.4348,10.4784,58900.0
2010-08-09 09:40:00,12.01,12.01,11.95,11.97,53300.0,10.4696,10.4696,10.4173,10.4348,53300.0
2010-08-09 09:45:00,11.97,12.02,11.96,12.02,41400.0,10.4348,10.4784,10.4261,10.4784,41400.0
2010-08-09 09:50:00,12.01,12.02,11.99,12.0,49000.0,10.4696,10.4784,10.4522,10.4609,49000.0
2010-08-09 09:55:00,12.01,12.01,11.98,11.99,42500.0,10.4696,10.4696,10.4435,10.4522,42500.0
2010-08-09 10:00:00,12.0,12.02,11.98,11.98,84800.0,10.4609,10.4784,10.4435,10.4435,84800.0
2010-08-09 10:05:00,11.98,11.99,11.96,11.97,36000.0,10.4435,10.4522,10.4261,10.4348,36000.0
2010-08-09 10:10:00,11.98,12.01,11.98,12.01,40900.0,10.4435,10.4696,10.4435,10.4696,40900.0
2010-08-09 10:15:00,12.01,12.03,12.0,12.02,83400.0,10.4696,10.4871,10.4609,10.4784,83400.0
2010-08-09 10:20:00,12.01,12.04,12.0,12.02,117500.0,10.4696,10.4958,10.4609,10.4784,117500.0
2010-08-09 10:25:00,12.02,12.02,11.99,11.99,65300.0,10.4784,10.4784,10.4522,10.4522,65300.0
2010-08-09 10:30:00,12.0,12.03,11.99,12.02,57700.0,10.4609,10.4871,10.4522,10.4784,57700.0
2010-08-09 10:35:00,12.02,12.02,11.99,12.01,87200.0,10.4784,10.4784,10.4522,10.4696,87200.0
2010-08-09 10:40:00,12.01,12.03,12.0,12.02,88600.0,10.4696,10.4871,10.4609,10.4784,88600.0
2010-08-09 10:45:00,12.02,12.02,12.01,12.02,11400.0,10.4784,10.4784,10.4696,10.4784,11400.0
2010-08-09 10:50:00,12.02,12.02,11.99,11.99,48500.0,10.4784,10.4784,10.4522,10.4522,48500.0
2010-08-09 10:55:00,11.99,12.01,11.99,12.01,100600.0,10.4522,10.4696,10.4522,10.4696,100600.0
2010-08-09 11:00:00,12.01,12.03,12.0,12.03,64800.0,10.4696,10.4871,10.4609,10.4871,64800.0
2010-08-09 11:05:00,12.02,12.05,12.02,12.05,41600.0,10.4784,10.5045,10.4784,10.5045,41600.0
2010-08-09 11:10:00,12.05,12.06,12.04,12.05,52900.0,10.5045,10.5132,10.4958,10.5045,52900.0
2010-08-09 11:15:00,12.05,12.05,12.04,12.04,21700.0,10.5045,10.5045,10.4958,10.4958,21700.0
2010-08-09 11:20:00,12.05,12.07,12.04,12.06,86000.0,10.5045,10.5219,10.4958,10.5132,86000.0
2010-08-09 11:25:00,12.06,12.06,12.04,12.05,32400.0,10.5132,10.5132,10.4958,10.5045,32400.0
2010-08-09 11:30:00,12.05,12.08,12.04,12.08,40000.0,10.5045,10.5307,10.4958,10.5307,40000.0
2010-08-09 11:35:00,12.08,12.1,12.07,12.1,33800.0,10.5307,10.5481,10.5219,10.5481,33800.0
2010-08-09 11:40:00,12.09,12.1,12.08,12.08,64000.0,10.5394,10.5481,10.5307,10.5307,64000.0
2010-08-09 11:45:00,12.09,12.09,12.07,12.09,40900.0,10.5394,10.5394,10.5219,10.5394,40900.0
2010-08-09 11:50:00,12.09,12.1,12.08,12.09,35700.0,10.5394,10.5481,10.5307,10.5394,35700.0
2010-08-09 11:55:00,12.09,12.1,12.08,12.1,38700.0,10.5394,10.5481,10.5307,10.5481,38700.0
2010-08-09 12:00:00,12.1,12.1,12.09,12.09,40900.0,10.5481,10.5481,10.5394,10.5394,40900.0
2010-08-09 12:05:00,12.1,12.1,12.09,12.1,61800.0,10.5481,10.5481,10.5394,10.5481,61800.0
2010-08-09 12:10:00,12.1,12.11,12.09,12.1,26700.0,10.5481,10.5568,10.5394,10.5481,26700.0
2010-08-09 12:15:00,12.11,12.12,12.1,12.11,25700.0,10.5568,10.5655,10.5481,10.5568,25700.0
2010-08-09 12:20:00,12.12,12.12,12.1,12.11,51800.0,10.5655,10.5655,10.5481,10.5568,51800.0
2010-08-09 12:25:00,12.1,12.11,12.1,12.11,25200.0,10.5481,10.5568,10.5481,10.5568,25200.0
2010-08-09 12:30:00,12.11,12.12,12.11,12.11,26700.0,10.5568,10.5655,10.5568,10.5568,26700.0
2010-08-09 12:35:00,12.11,12.12,12.1,12.11,62400.0,10.5568,10.5655,10.5481,10.5568,62400.0
2010-08-09 12:40:00,12.12,12.14,12.11,12.13,53200.0,10.5655,10.583,10.5568,10.5742,53200.0
2010-08-09 12:45:00,12.13,12.13,12.12,12.12,28600.0,10.5742,10.5742,10.5655,10.5655,28600.0
2010-08-09 12:50:00,12.13,12.13,12.12,12.13,27100.0,10.5742,10.5742,10.5655,10.5742,27100.0
2010-08-09 12:55:00,12.13,12.13,12.11,12.11,24400.0,10.5742,10.5742,10.5568,10.5568,24400.0
2010-08-09 13:00:00,12.11,12.12,12.1,12.11,29600.0,10.5568,10.5655,10.5481,10.5568,29600.0
2010-08-09 13:05:00,12.11,12.11,12.1,12.11,6800.0,10.5568,10.5568,10.5481,10.5568,6800.0
2010-08-09 13:10:00,12.11,12.11,12.08,12.09,66900.0,10.5568,10.5568,10.5307,10.5394,66900.0
2010-08-09 13:15:00,12.08,12.09,12.07,12.09,64400.0,10.5307,10.5394,10.5219,10.5394,64400.0
2010-08-09 13:20:00,12.09,12.09,12.08,12.08,12200.0,10.5394,10.5394,10.5307,10.5307,12200.0
2010-08-09 13:25:00,12.08,12.09,12.08,12.08,29100.0,10.5307,10.5394,10.5307,10.5307,29100.0
2010-08-09 13:30:00,12.09,12.09,12.08,12.09,11200.0,10.5394,10.5394,10.5307,10.5394,11200.0
2010-08-09 13:35:00,12.09,12.09,12.05,12.05,63800.0,10.5394,10.5394,10.5045,10.5045,63800.0
2010-08-09 13:40:00,12.05,12.06,12.05,12.06,21200.0,10.5045,10.5132,10.5045,10.5132,21200.0
2010-08-09 13:45:00,12.06,12.07,12.05,12.06,94800.0,10.5132,10.5219,10.5045,10.5132,94800.0
2010-08-09 13:50:00,12.05,12.07,12.05,12.06,38600.0,10.5045,10.5219,10.5045,10.5132,38600.0
2010-08-09 13:55:00,12.07,12.09,12.06,12.09,27100.0,10.5219,10.5394,10.5132,10.5394,27100.0
2010-08-09 14:00:00,12.09,12.1,12.09,12.1,41100.0,10.5394,10.5481,10.5394,10.5481,41100.0
2010-08-09 14:05:00,12.1,12.11,12.09,12.09,75600.0,10.5481,10.5568,10.5394,10.5394,75600.0
2010-08-09 14:10:00,12.09,12.1,12.09,12.1,20800.0,10.5394,10.5481,10.5394,10.5481,20800.0
2010-08-09 14:15:00,12.1,12.1,12.09,12.1,13500.0,10.5481,10.5481,10.5394,10.5481,13500.0
2010-08-09 14:20:00,12.09,12.1,12.09,12.1,23100.0,10.5394,10.5481,10.5394,10.5481,23100.0
2010-08-09 14:25:00,12.1,12.11,12.09,12.11,40700.0,10.5481,10.5568,10.5394,10.5568,40700.0
2010-08-09 14:30:00,12.11,12.13,12.1,12.13,92800.0,10.5568,10.5742,10.5481,10.5742,92800.0
2010-08-09 14:35:00,12.13,12.13,12.11,12.12,38800.0,10.5742,10.5742,10.5568,10.5655,38800.0
2010-08-09 14:40:00,12.12,12.14,12.11,12.12,82300.0,10.5655,10.583,10.5568,10.5655,82300.0
2010-08-09 14:45:00,12.13,12.14,12.12,12.14,33800.0,10.5742,10.583,10.5655,10.583,33800.0
2010-08-09 14:50:00,12.14,12.14,12.13,12.14,30600.0,10.583,10.583,10.5742,10.583,30600.0
2010-08-09 14:55:00,12.13,12.15,12.13,12.14,46600.0,10.5742,10.5917,10.5742,10.583,46600.0
2010-08-09 15:00:00,12.14,12.14,12.13,12.14,38800.0,10.583,10.583,10.5742,10.583,38800.0
2010-08-09 15:05:00,12.13,12.14,12.13,12.14,36100.0,10.5742,10.583,10.5742,10.583,36100.0
2010-08-09 15:10:00,12.13,12.14,12.11,12.12,74100.0,10.5742,10.583,10.5568,10.5655,74100.0
2010-08-09 15:15:00,12.11,12.12,12.11,12.12,18200.0,10.5568,10.5655,10.5568,10.5655,18200.0
2010-08-09 15:20:00,12.12,12.13,12.11,12.12,60400.0,10.5655,10.5742,10.5568,10.5655,60400.0
2010-08-09 15:25:00,12.11,12.12,12.11,12.12,17400.0,10.5568,10.5655,10.5568,10.5655,17400.0
2010-08-09 15:30:00,12.11,12.13,12.1,12.1,90400.0,10.5568,10.5742,10.5481,10.5481,90400.0
2010-08-09 15:35:00,12.11,12.12,12.1,12.12,64300.0,10.5568,10.5655,10.5481,10.5655,64300.0
2010-08-09 15:40:00,12.11,12.12,12.11,12.12,49700.0,10.5568,10.5655,10.5568,10.5655,49700.0
2010-08-09 15:45:00,12.12,12.14,12.12,12.14,120100.0,10.5655,10.583,10.5655,10.583,120100.0
2010-08-09 15:50:00,12.13,12.14,12.13,12.14,105500.0,10.5742,10.583,10.5742,10.583,105500.0
2010-08-09 15:55:00,12.14,12.14,12.13,12.14,225900.0,10.583,10.583,10.5742,10.583,225900.0
2010-08-10 09:30:00,12.0,12.04,11.88,11.96,85700.0,10.4609,10.4958,10.3563,10.4261,85700.0
2010-08-10 09:35:00,11.96,11.97,11.91,11.92,38000.0,10.4261,10.4348,10.3825,10.3912,38000.0
2010-08-10 09:40:00,11.91,11.91,11.85,11.89,32400.0,10.3825,10.3825,10.3302,10.365,32400.0
2010-08-10 09:45:00,11.88,11.9,11.87,11.89,61800.0,10.3563,10.3737,10.3476,10.365,61800.0
2010-08-10 09:50:00,11.89,11.89,11.86,11.88,38900.0,10.365,10.365,10.3389,10.3563,38900.0
2010-08-10 09:55:00,11.88,11.94,11.87,11.94,42000.0,10.3563,10.4086,10.3476,10.4086,42000.0
2010-08-10 10:00:00,11.94,11.96,11.93,11.93,63300.0,10.4086,10.4261,10.3999,10.3999,63300.0
2010-08-10 10:05:00,11.93,11.94,11.91,11.93,134400.0,10.3999,10.4086,10.3825,10.3999,134400.0
2010-08-10 10:10:00,11.92,11.93,11.89,11.89,52300.0,10.3912,10.3999,10.365,10.365,52300.0
2010-08-10 10:15:00,11.9,11.9,11.88,11.89,76800.0,10.3737,10.3737,10.3563,10.365,76800.0
2010-08-10 10:20:00,11.89,11.91,11.88,11.88,122100.0,10.365,10.3825,10.3563,10.3563,122100.0
2010-08-10 10:25:00,11.88,11.89,11.87,11.87,65600.0,10.3563,10.365,10.3476,10.3476,65600.0
2010-08-10 10:30:00,11.88,11.88,11.85,11.85,96100.0,10.3563,10.3563,10.3302,10.3302,96100.0
2010-08-10 10:35:00,11.85,11.86,11.84,11.85,38400.0,10.3302,10.3389,10.3214,10.3302,38400.0
2010-08-10 10:40:00,11.85,11.88,11.85,11.88,41100.0,10.3302,10.3563,10.3302,10.3563,41100.0
2010-08-10 10:45:00,11.88,11.88,11.83,11.83,39100.0,10.3563,10.3563,10.3127,10.3127,39100.0
2010-08-10 10:50:00,11.83,11.84,11.82,11.82,57700.0,10.3127,10.3214,10.304,10.304,57700.0
2010-08-10 10:55:00,11.82,11.85,11.82,11.84,139400.0,10.304,10.3302,10.304,10.3214,139400.0
2010-08-10 11:00:00,11.84,11.89,11.84,11.87,83800.0,10.3214,10.365,10.3214,10.3476,83800.0
2010-08-10 11:05:00,11.88,11.89,11.87,11.87,49900.0,10.3563,10.365,10.3476,10.3476,49900.0
2010-08-10 11:10:00,11.87,11.88,11.85,11.85,50100.0,10.3476,10.3563,10.3302,10.3302,50100.0
2010-08-10 11:15:00,11.86,11.86,11.82,11.82,63400.0,10.3389,10.3389,10.304,10.304,63400.0
2010-08-10 11:20:00,11.82,11.83,11.79,11.79,177500.0,10.304,10.3127,10.2779,10.2779,177500.0
2010-08-10 11:25:00,11.8,11.8,11.78,11.79,45100.0,10.2866,10.2866,10.2691,10.2779,45100.0
2010-08-10 11:30:00,11.78,11.79,11.77,11.78,43100.0,10.2691,10.2779,10.2604,10.2691,43100.0
2010-08-10 11:35:00,11.77,11.79,11.77,11.78,50100.0,10.2604,10.2779,10.2604,10.2691,50100.0
2010-08-10 11:40:00,11.78,11.79,11.74,11.77,155800.0,10.2691,10.2779,10.2343,10.2604,155800.0
2010-08-10 11:45:00,11.78,11.78,11.76,11.76,80600.0,10.2691,10.2691,10.2517,10.2517,80600.0
2010-08-10 11:50:00,11.77,11.77,11.75,11.75,42900.0,10.2604,10.2604,10.243,10.243,42900.0
2010-08-10 11:55:00,11.75,11.76,11.75,11.75,66000.0,10.243,10.2517,10.243,10.243,66000.0
2010-08-10 12:00:00,11.75,11.76,11.74,11.74,127500.0,10.243,10.2517,10.2343,10.2343,127500.0
2010-08-10 12:05:00,11.75,11.75,11.74,11.74,69600.0,10.243,10.243,10.2343,10.2343,69600.0
2010-08-10 12:10:00,11.74,11.75,11.74,11.74,56400.0,10.2343,10.243,10.2343,10.2343,56400.0
2010-08-10 12:15:00,11.74,11.76,11.72,11.74,328900.0,10.2343,10.2517,10.2168,10.2343,328900.0
2010-08-10 12:20:00,11.74,11.75,11.73,11.73,41700.0,10.2343,10.243,10.2255,10.2255,41700.0
2010-08-10 12:25:00,11.73,11.74,11.73,11.74,34300.0,10.2255,10.2343,10.2255,10.2343,34300.0
2010-08-10 12:30:00,11.73,11.74,11.71,11.72,62400.0,10.2255,10.2343,10.2081,10.2168,62400.0
2010-08-10 12:35:00,11.71,11.72,11.7,11.7,40900.0,10.2081,10.2168,10.1994,10.1994,40900.0
2010-08-10 12:40:00,11.7,11.71,11.7,11.71,32100.0,10.1994,10.2081,10.1994,10.2081,32100.0
2010-08-10 12:45:00,11.7,11.71,11.7,11.7,76900.0,10.1994,10.2081,10.1994,10.1994,76900.0
2010-08-10 12:50:00,11.7,11.71,11.68,11.68,48600.0,10.1994,10.2081,10.182,10.182,48600.0
2010-08-10 12:55:00,11.69,11.71,11.68,11.7,49800.0,10.1907,10.2081,10.182,10.1994,49800.0
2010-08-10 13:00:00,11.71,11.73,11.7,11.72,30600.0,10.2081,10.2255,10.1994,10.2168,30600.0
2010-08-10 13:05:00,11.72,11.73,11.71,11.72,31700.0,10.2168,10.2255,10.2081,10.2168,31700.0
2010-08-10 13:10:00,11.72,11.73,11.71,11.73,25000.0,10.2168,10.2255,10.2081,10.2255,25000.0
2010-08-10 13:15:00,11.72,11.73,11.72,11.73,69300.0,10.2168,10.2255,10.2168,10.2255,69300.0
2010-08-10 13:20:00,11.73,11.73,11.71,11.71,59800.0,10.2255,10.2255,10.2081,10.2081,59800.0
2010-08-10 13:25:00,11.72,11.72,11.7,11.7,21600.0,10.2168,10.2168,10.1994,10.1994,21600.0
2010-08-10 13:30:00,11.7,11.73,11.7,11.73,53400.0,10.1994,10.2255,10.1994,10.2255,53400.0
2010-08-10 13:35:00,11.72,11.75,11.72,11.75,16100.0,10.2168,10.243,10.2168,10.243,16100.0
2010-08-10 13:40:00,11.74,11.77,11.74,11.76,31700.0,10.2343,10.2604,10.2343,10.2517,31700.0
2010-08-10 13:45:00,11.76,11.76,11.75,11.75,30800.0,10.2517,10.2517,10.243,10.243,30800.0
2010-08-10 13:50:00,11.75,11.78,11.75,11.77,52300.0,10.243,10.2691,10.243,10.2604,52300.0
2010-08-10 13:55:00,11.77,11.79,11.76,11.79,18600.0,10.2604,10.2779,10.2517,10.2779,18600.0
2010-08-10 14:00:00,11.79,11.81,11.79,11.8,24100.0,10.2779,10.2953,10.2779,10.2866,24100.0
2010-08-10 14:05:00,11.8,11.81,11.79,11.8,31700.0,10.2866,10.2953,10.2779,10.2866,31700.0
2010-08-10 14:10:00,11.79,11.8,11.78,11.79,23100.0,10.2779,10.2866,10.2691,10.2779,23100.0
2010-08-10 14:15:00,11.8,11.86,11.79,11.84,286800.0,10.2866,10.3389,10.2779,10.3214,286800.0
2010-08-10 14:20:00,11.84,11.86,11.81,11.83,125900.0,10.3214,10.3389,10.2953,10.3127,125900.0
2010-08-10 14:25:00,11.83,11.83,11.8,11.82,82600.0,10.3127,10.3127,10.2866,10.304,82600.0
2010-08-10 14:30:00,11.82,11.89,11.82,11.87,99400.0,10.304,10.365,10.304,10.3476,99400.0
2010-08-10 14:35:00,11.87,11.89,11.86,11.87,43000.0,10.3476,10.365,10.3389,10.3476,43000.0
2010-08-10 14:40:00,11.86,11.92,11.86,11.9,91100.0,10.3389,10.3912,10.3389,10.3737,91100.0
2010-08-10 14:45:00,11.9,11.91,11.88,11.89,115600.0,10.3737,10.3825,10.3563,10.365,115600.0
2010-08-10 14:50:00,11.89,11.89,11.84,11.85,57000.0,10.365,10.365,10.3214,10.3302,57000.0
2010-08-10 14:55:00,11.85,11.86,11.84,11.86,38500.0,10.3302,10.3389,10.3214,10.3389,38500.0
2010-08-10 15:00:00,11.86,11.9,11.85,11.88,69100.0,10.3389,10.3737,10.3302,10.3563,69100.0
2010-08-10 15:05:00,11.88,11.9,11.87,11.9,54600.0,10.3563,10.3737,10.3476,10.3737,54600.0
2010-08-10 15:10:00,11.9,11.9,11.85,11.86,85800.0,10.3737,10.3737,10.3302,10.3389,85800.0
2010-08-10 15:15:00,11.87,11.88,11.84,11.85,83400.0,10.3476,10.3563,10.3214,10.3302,83400.0
2010-08-10 15:20:00,11.85,11.87,11.84,11.87,58700.0,10.3302,10.3476,10.3214,10.3476,58700.0
2010-08-10 15:25:00,11.88,11.89,11.86,11.89,99900.0,10.3563,10.365,10.3389,10.365,99900.0
2010-08-10 15:30:00,11.89,11.92,11.87,11.91,78000.0,10.365,10.3912,10.3476,10.3825,78000.0
2010-08-10 15:35:00,11.91,11.93,11.89,11.9,72800.0,10.3825,10.3999,10.365,10.3737,72800.0
2010-08-10 15:40:00,11.91,11.94,11.9,11.94,97400.0,10.3825,10.4086,10.3737,10.4086,97400.0
2010-08-10 15:45:00,11.93,11.95,11.92,11.93,121000.0,10.3999,10.4173,10.3912,10.3999,121000.0
2010-08-10 15:50:00,11.93,11.93,11.9,11.91,276500.0,10.3999,10.3999,10.3737,10.3825,276500.0
2010-08-10 15:55:00,11.92,11.92,11.89,11.91,269200.0,10.3912,10.3912,10.365,10.3825,269200.0
2010-08-11 09:30:00,11.7,11.7,11.57,11.59,113400.0,10.1994,10.1994,10.0861,10.1035,113400.0
2010-08-11 09:35:00,11.59,11.69,11.58,11.67,75500.0,10.1035,10.1907,10.0948,10.1732,75500.0
2010-08-11 09:40:00,11.66,11.69,11.64,11.66,68600.0,10.1645,10.1907,10.1471,10.1645,68600.0
2010-08-11 09:45:00,11.66,11.68,11.63,11.67,56400.0,10.1645,10.182,10.1384,10.1732,56400.0
2010-08-11 09:50:00,11.67,11.67,11.65,11.65,34500.0,10.1732,10.1732,10.1558,10.1558,34500.0
2010-08-11 09:55:00,11.65,11.69,11.63,11.65,124400.0,10.1558,10.1907,10.1384,10.1558,124400.0
2010-08-11 10:00:00,11.66,11.66,11.64,11.64,20600.0,10.1645,10.1645,10.1471,10.1471,20600.0
2010-08-11 10:05:00,11.64,11.64,11.61,11.63,25600.0,10.1471,10.1471,10.1209,10.1384,25600.0
2010-08-11 10:10:00,11.63,11.63,11.61,11.62,33500.0,10.1384,10.1384,10.1209,10.1297,33500.0
2010-08-11 10:15:00,11.61,11.62,11.59,11.61,84200.0,10.1209,10.1297,10.1035,10.1209,84200.0
2010-08-11 10:20:00,11.6,11.62,11.6,11.6,38000.0,10.1122,10.1297,10.1122,10.1122,38000.0
2010-08-11 10:25:00,11.6,11.61,11.59,11.6,19200.0,10.1122,10.1209,10.1035,10.1122,19200.0
2010-08-11 10:30:00,11.59,11.59,11.56,11.59,36200.0,10.1035,10.1035,10.0774,10.1035,36200.0
2010-08-11 10:35:00,11.59,11.6,11.58,11.59,56200.0,10.1035,10.1122,10.0948,10.1035,56200.0
2010-08-11 10:40:00,11.59,11.6,11.55,11.55,33900.0,10.1035,10.1122,10.0686,10.0686,33900.0
2010-08-11 10:45:00,11.55,11.55,11.53,11.54,40800.0,10.0686,10.0686,10.0512,10.0599,40800.0
2010-08-11 10:50:00,11.53,11.57,11.53,11.55,37700.0,10.0512,10.0861,10.0512,10.0686,37700.0
2010-08-11 10:55:00,11.55,11.56,11.53,11.54,60500.0,10.0686,10.0774,10.0512,10.0599,60500.0
2010-08-11 11:00:00,11.53,11.53,11.51,11.51,23200.0,10.0512,10.0512,10.0338,10.0338,23200.0
2010-08-11 11:05:00,11.52,11.52,11.51,11.52,6900.0,10.0425,10.0425,10.0338,10.0425,6900.0
2010-08-11 11:10:00,11.51,11.52,11.49,11.5,116900.0,10.0338,10.0425,10.0163,10.025,116900.0
2010-08-11 11:15:00,11.51,11.53,11.5,11.52,40100.0,10.0338,10.0512,10.025,10.0425,40100.0
2010-08-11 11:20:00,11.51,11.53,11.5,11.53,45800.0,10.0338,10.0512,10.025,10.0512,45800.0
2010-08-11 11:25:00,11.53,11.59,11.53,11.56,101100.0,10.0512,10.1035,10.0512,10.0774,101100.0
2010-08-11 11:30:00,11.57,11.59,11.57,11.58,65000.0,10.0861,10.1035,10.0861,10.0948,65000.0
2010-08-11 11:35:00,11.57,11.58,11.57,11.57,5300.0,10.0861,10.0948,10.0861,10.0861,5300.0
2010-08-11 11:40:00,11.57,11.58,11.57,11.58,31200.0,10.0861,10.0948,10.0861,10.0948,31200.0
2010-08-11 11:45:00,11.58,11.58,11.56,11.57,59000.0,10.0948,10.0948,10.0774,10.0861,59000.0
2010-08-11 11:50:00,11.57,11.58,11.57,11.57,8000.0,10.0861,10.0948,10.0861,10.0861,8000.0
2010-08-11 11:55:00,11.58,11.59,11.57,11.58,86600.0,10.0948,10.1035,10.0861,10.0948,86600.0
2010-08-11 12:00:00,11.57,11.58,11.56,11.56,24700.0,10.0861,10.0948,10.0774,10.0774,24700.0
2010-08-11 12:05:00,11.56,11.57,11.55,11.56,29600.0,10.0774,10.0861,10.0686,10.0774,29600.0
2010-08-11 12:10:00,11.57,11.59,11.56,11.58,73000.0,10.0861,10.1035,10.0774,10.0948,73000.0
2010-08-11 12:15:00,11.58,11.58,11.56,11.56,39400.0,10.0948,10.0948,10.0774,10.0774,39400.0
2010-08-11 12:20:00,11.57,11.57,11.55,11.55,17800.0,10.0861,10.0861,10.0686,10.0686,17800.0
2010-08-11 12:25:00,11.55,11.56,11.55,11.55,16700.0,10.0686,10.0774,10.0686,10.0686,16700.0
2010-08-11 12:30:00,11.55,11.56,11.55,11.56,16700.0,10.0686,10.0774,10.0686,10.0774,16700.0
2010-08-11 12:35:00,11.55,11.56,11.55,11.56,14000.0,10.0686,10.0774,10.0686,10.0774,14000.0
2010-08-11 12:40:00,11.55,11.56,11.55,11.56,16700.0,10.0686,10.0774,10.0686,10.0774,16700.0
2010-08-11 12:45:00,11.56,11.56,11.55,11.56,18400.0,10.0774,10.0774,10.0686,10.0774,18400.0
2010-08-11 12:50:00,11.56,11.56,11.54,11.54,66000.0,10.0774,10.0774,10.0599,10.0599,66000.0
2010-08-11 12:55:00,11.54,11.55,11.54,11.55,22200.0,10.0599,10.0686,10.0599,10.0686,22200.0
2010-08-11 13:00:00,11.54,11.56,11.54,11.56,35200.0,10.0599,10.0774,10.0599,10.0774,35200.0
2010-08-11 13:05:00,11.56,11.58,11.56,11.57,27500.0,10.0774,10.0948,10.0774,10.0861,27500.0
2010-08-11 13:10:00,11.57,11.58,11.57,11.57,18300.0,10.0861,10.0948,10.0861,10.0861,18300.0
2010-08-11 13:15:00,11.57,11.58,11.57,11.57,9100.0,10.0861,10.0948,10.0861,10.0861,9100.0
2010-08-11 13:20:00,11.57,11.58,11.57,11.57,21600.0,10.0861,10.0948,10.0861,10.0861,21600.0
2010-08-11 13:25:00,11.57,11.58,11.57,11.57,10300.0,10.0861,10.0948,10.0861,10.0861,10300.0
2010-08-11 13:30:00,11.58,11.58,11.57,11.57,31600.0,10.0948,10.0948,10.0861,10.0861,31600.0
2010-08-11 13:35:00,11.58,11.58,11.56,11.56,28200.0,10.0948,10.0948,10.0774,10.0774,28200.0
2010-08-11 13:40:00,11.56,11.57,11.56,11.57,14500.0,10.0774,10.0861,10.0774,10.0861,14500.0
2010-08-11 13:45:00,11.57,11.57,11.55,11.55,36000.0,10.0861,10.0861,10.0686,10.0686,36000.0
2010-08-11 13:50:00,11.55,11.56,11.54,11.54,41100.0,10.0686,10.0774,10.0599,10.0599,41100.0
2010-08-11 13:55:00,11.54,11.54,11.52,11.52,60300.0,10.0599,10.0599,10.0425,10.0425,60300.0
2010-08-11 14:00:00,11.53,11.55,11.52,11.54,40100.0,10.0512,10.0686,10.0425,10.0599,40100.0
2010-08-11 14:05:00,11.54,11.55,11.54,11.54,4500.0,10.0599,10.0686,10.0599,10.0599,4500.0
2010-08-11 14:10:00,11.55,11.55,11.54,11.54,7400.0,10.0686,10.0686,10.0599,10.0599,7400.0
2010-08-11 14:15:00,11.55,11.55,11.52,11.52,50200.0,10.0686,10.0686,10.0425,10.0425,50200.0
2010-08-11 14:20:00,11.52,11.53,11.52,11.53,17500.0,10.0425,10.0512,10.0425,10.0512,17500.0
2010-08-11 14:25:00,11.52,11.53,11.5,11.5,57600.0,10.0425,10.0512,10.025,10.025,57600.0
2010-08-11 14:30:00,11.5,11.51,11.49,11.5,51500.0,10.025,10.0338,10.0163,10.025,51500.0
2010-08-11 14:35:00,11.49,11.5,11.47,11.47,508500.0,10.0163,10.025,9.9989,9.9989,508500.0
2010-08-11 14:40:00,11.48,11.48,11.45,11.46,40200.0,10.0076,10.0076,9.9815,9.9902,40200.0
2010-08-11 14:45:00,11.46,11.46,11.45,11.45,10300.0,9.9902,9.9902,9.9815,9.9815,10300.0
2010-08-11 14:50:00,11.45,11.45,11.42,11.43,123800.0,9.9815,9.9815,9.9553,9.964,123800.0
2010-08-11 14:55:00,11.43,11.44,11.42,11.44,70500.0,9.964,9.9727,9.9553,9.9727,70500.0
2010-08-11 15:00:00,11.44,11.46,11.43,11.45,110100.0,9.9727,9.9902,9.964,9.9815,110100.0
2010-08-11 15:05:00,11.44,11.48,11.44,11.48,51500.0,9.9727,10.0076,9.9727,10.0076,51500.0
2010-08-11 15:10:00,11.48,11.48,11.47,11.48,30800.0,10.0076,10.0076,9.9989,10.0076,30800.0
2010-08-11 15:15:00,11.47,11.48,11.45,11.46,76100.0,9.9989,10.0076,9.9815,9.9902,76100.0
2010-08-11 15:20:00,11.47,11.47,11.45,11.45,49300.0,9.9989,9.9989,9.9815,9.9815,49300.0
2010-08-11 15:25:00,11.46,11.48,11.45,11.48,52000.0,9.9902,10.0076,9.9815,10.0076,52000.0
2010-08-11 15:30:00,11.48,11.5,11.46,11.48,101700.0,10.0076,10.025,9.9902,10.0076,101700.0
2010-08-11 15:35:00,11.49,11.49,11.46,11.46,48100.0,10.0163,10.0163,9.9902,9.9902,48100.0
2010-08-11 15:40:00,11.46,11.47,11.44,11.44,104900.0,9.9902,9.9989,9.9727,9.9727,104900.0
2010-08-11 15:45:00,11.45,11.46,11.43,11.45,127400.0,9.9815,9.9902,9.964,9.9815,127400.0
2010-08-11 15:50:00,11.44,11.45,11.42,11.43,100300.0,9.9727,9.9815,9.9553,9.964,100300.0
2010-08-11 15:55:00,11.43,11.46,11.42,11.44,272600.0,9.964,9.9902,9.9553,9.9727,272600.0
2010-08-12 09:30:00,11.21,11.37,11.12,11.2,181800.0,9.7722,9.9117,9.6938,9.7635,181800.0
2010-08-12 09:35:00,11.19,11.23,11.18,11.22,77400.0,9.7548,9.7897,9.7461,9.781,77400.0
2010-08-12 09:40:00,11.22,11.3,11.22,11.27,91300.0,9.781,9.8507,9.781,9.8245,91300.0
2010-08-12 09:45:00,11.27,11.33,11.27,11.31,65500.0,9.8245,9.8769,9.8245,9.8594,65500.0
2010-08-12 09:50:00,11.31,11.33,11.24,11.27,83400.0,9.8594,9.8769,9.7984,9.8245,83400.0
2010-08-12 09:55:00,11.27,11.36,11.26,11.34,88300.0,9.8245,9.903,9.8158,9.8856,88300.0
2010-08-12 10:00:00,11.34,11.36,11.33,11.34,67600.0,9.8856,9.903,9.8769,9.8856,67600.0
2010-08-12 10:05:00,11.34,11.37,11.33,11.36,57300.0,9.8856,9.9117,9.8769,9.903,57300.0
2010-08-12 10:10:00,11.36,11.4,11.35,11.37,100700.0,9.903,9.9379,9.8943,9.9117,100700.0
2010-08-12 10:15:00,11.37,11.4,11.35,11.36,86900.0,9.9117,9.9379,9.8943,9.903,86900.0
2010-08-12 10:20:00,11.37,11.38,11.34,11.35,41700.0,9.9117,9.9204,9.8856,9.8943,41700.0
2010-08-12 10:25:00,11.36,11.37,11.33,11.36,148700.0,9.903,9.9117,9.8769,9.903,148700.0
2010-08-12 10:30:00,11.36,11.37,11.34,11.34,46400.0,9.903,9.9117,9.8856,9.8856,46400.0
2010-08-12 10:35:00,11.34,11.39,11.34,11.38,64300.0,9.8856,9.9292,9.8856,9.9204,64300.0
2010-08-12 10:40:00,11.38,11.41,11.38,11.41,24100.0,9.9204,9.9466,9.9204,9.9466,24100.0
2010-08-12 10:45:00,11.41,11.45,11.4,11.42,58900.0,9.9466,9.9815,9.9379,9.9553,58900.0
2010-08-12 10:50:00,11.41,11.44,11.4,11.44,28900.0,9.9466,9.9727,9.9379,9.9727,28900.0
2010-08-12 10:55:00,11.44,11.44,11.4,11.41,54400.0,9.9727,9.9727,9.9379,9.9466,54400.0
2010-08-12 11:00:00,11.4,11.42,11.39,11.4,55400.0,9.9379,9.9553,9.9292,9.9379,55400.0
2010-08-12 11:05:00,11.4,11.42,11.39,11.4,44600.0,9.9379,9.9553,9.9292,9.9379,44600.0
2010-08-12 11:10:00,11.41,11.44,11.4,11.44,46600.0,9.9466,9.9727,9.9379,9.9727,46600.0
2010-08-12 11:15:00,11.43,11.46,11.43,11.46,27000.0,9.964,9.9902,9.964,9.9902,27000.0
2010-08-12 11:20:00,11.46,11.49,11.46,11.48,31700.0,9.9902,10.0163,9.9902,10.0076,31700.0
2010-08-12 11:25:00,11.48,11.52,11.47,11.5,38400.0,10.0076,10.0425,9.9989,10.025,38400.0
2010-08-12 11:30:00,11.5,11.53,11.48,11.49,85300.0,10.025,10.0512,10.0076,10.0163,85300.0
2010-08-12 11:35:00,11.5,11.5,11.48,11.48,44400.0,10.025,10.025,10.0076,10.0076,44400.0
2010-08-12 11:40:00,11.49,11.49,11.46,11.48,44800.0,10.0163,10.0163,9.9902,10.0076,44800.0
2010-08-12 11:45:00,11.47,11.51,11.47,11.48,56200.0,9.9989,10.0338,9.9989,10.0076,56200.0
2010-08-12 11:50:00,11.48,11.49,11.46,11.47,52100.0,10.0076,10.0163,9.9902,9.9989,52100.0
2010-08-12 11:55:00,11.48,11.5,11.48,11.49,51400.0,10.0076,10.025,10.0076,10.0163,51400.0
2010-08-12 12:00:00,11.48,11.48,11.45,11.47,86900.0,10.0076,10.0076,9.9815,9.9989,86900.0
2010-08-12 12:05:00,11.47,11.5,11.47,11.5,37500.0,9.9989,10.025,9.9989,10.025,37500.0
2010-08-12 12:10:00,11.49,11.52,11.49,11.51,102800.0,10.0163,10.0425,10.0163,10.0338,102800.0
2010-08-12 12:15:00,11.51,11.54,11.51,11.54,27000.0,10.0338,10.0599,10.0338,10.0599,27000.0
2010-08-12 12:20:00,11.53,11.54,11.53,11.54,21700.0,10.0512,10.0599,10.0512,10.0599,21700.0
2010-08-12 12:25:00,11.54,11.55,11.53,11.55,27800.0,10.0599,10.0686,10.0512,10.0686,27800.0
2010-08-12 12:30:00,11.55,11.57,11.54,11.57,54300.0,10.0686,10.0861,10.0599,10.0861,54300.0
2010-08-12 12:35:00,11.56,11.57,11.56,11.56,10300.0,10.0774,10.0861,10.0774,10.0774,10300.0
2010-08-12 12:40:00,11.56,11.57,11.56,11.57,17000.0,10.0774,10.0861,10.0774,10.0861,17000.0
2010-08-12 12:45:00,11.57,11.57,11.56,11.57,22800.0,10.0861,10.0861,10.0774,10.0861,22800.0
2010-08-12 12:50:00,11.57,11.58,11.55,11.55,68300.0,10.0861,10.0948,10.0686,10.0686,68300.0
2010-08-12 12:55:00,11.56,11.58,11.56,11.58,49400.0,10.0774,10.0948,10.0774,10.0948,49400.0
2010-08-12 13:00:00,11.58,11.6,11.57,11.59,45700.0,10.0948,10.1122,10.0861,10.1035,45700.0
2010-08-12 13:05:00,11.59,11.6,11.58,11.58,29500.0,10.1035,10.1122,10.0948,10.0948,29500.0
2010-08-12 13:10:00,11.58,11.58,11.55,11.56,56700.0,10.0948,10.0948,10.0686,10.0774,56700.0
2010-08-12 13:15:00,11.55,11.55,11.54,11.54,12600.0,10.0686,10.0686,10.0599,10.0599,12600.0
2010-08-12 13:20:00,11.55,11.55,11.52,11.52,53200.0,10.0686,10.0686,10.0425,10.0425,53200.0
2010-08-12 13:25:00,11.52,11.52,11.49,11.49,66200.0,10.0425,10.0425,10.0163,10.0163,66200.0
2010-08-12 13:30:00,11.5,11.52,11.49,11.49,64000.0,10.025,10.0425,10.0163,10.0163,64000.0
2010-08-12 13:35:00,11.49,11.5,11.49,11.49,2200.0,10.0163,10.025,10.0163,10.0163,2200.0
2010-08-12 13:40:00,11.49,11.49,11.47,11.47,14800.0,10.0163,10.0163,9.9989,9.9989,14800.0
2010-08-12 13:45:00,11.47,11.47,11.44,11.44,48900.0,9.9989,9.9989,9.9727,9.9727,48900.0
2010-08-12 13:50:00,11.45,11.45,11.44,11.44,8400.0,9.9815,9.9815,9.9727,9.9727,8400.0
2010-08-12 13:55:00,11.44,11.45,11.41,11.41,37000.0,9.9727,9.9815,9.9466,9.9466,37000.0
2010-08-12 14:00:00,11.41,11.43,11.41,11.42,59800.0,9.9466,9.964,9.9466,9.9553,59800.0
2010-08-12 14:05:00,11.42,11.45,11.42,11.44,69100.0,9.9553,9.9815,9.9553,9.9727,69100.0
2010-08-12 14:10:00,11.45,11.45,11.44,11.44,2400.0,9.9815,9.9815,9.9727,9.9727,2400.0
2010-08-12 14:15:00,11.45,11.45,11.43,11.44,24300.0,9.9815,9.9815,9.964,9.9727,24300.0
2010-08-12 14:20:00,11.44,11.45,11.43,11.44,33100.0,9.9727,9.9815,9.964,9.9727,33100.0
2010-08-12 14:25:00,11.44,11.46,11.43,11.45,43400.0,9.9727,9.9902,9.964,9.9815,43400.0
2010-08-12 14:30:00,11.45,11.45,11.43,11.44,18400.0,9.9815,9.9815,9.964,9.9727,18400.0
2010-08-12 14:35:00,11.43,11.44,11.41,11.41,60600.0,9.964,9.9727,9.9466,9.9466,60600.0
2010-08-12 14:40:00,11.41,11.42,11.39,11.39,43500.0,9.9466,9.9553,9.9292,9.9292,43500.0
2010-08-12 14:45:00,11.4,11.4,11.39,11.39,11800.0,9.9379,9.9379,9.9292,9.9292,11800.0
2010-08-12 14:50:00,11.4,11.45,11.39,11.45,75300.0,9.9379,9.9815,9.9292,9.9815,75300.0
2010-08-12 14:55:00,11.44,11.44,11.42,11.44,36200.0,9.9727,9.9727,9.9553,9.9727,36200.0
2010-08-12 15:00:00,11.44,11.49,11.43,11.49,72100.0,9.9727,10.0163,9.964,10.0163,72100.0
2010-08-12 15:05:00,11.48,11.48,11.45,11.47,72600.0,10.0076,10.0076,9.9815,9.9989,72600.0
2010-08-12 15:10:00,11.48,11.5,11.47,11.48,62000.0,10.0076,10.025,9.9989,10.0076,62000.0
2010-08-12 15:15:00,11.48,11.48,11.44,11.45,86800.0,10.0076,10.0076,9.9727,9.9815,86800.0
2010-08-12 15:20:00,11.45,11.48,11.45,11.48,67100.0,9.9815,10.0076,9.9815,10.0076,67100.0
2010-08-12 15:25:00,11.48,11.48,11.46,11.47,63500.0,10.0076,10.0076,9.9902,9.9989,63500.0
2010-08-12 15:30:00,11.48,11.5,11.47,11.49,140400.0,10.0076,10.025,9.9989,10.0163,140400.0
2010-08-12 15:35:00,11.48,11.49,11.45,11.46,63500.0,10.0076,10.0163,9.9815,9.9902,63500.0
2010-08-12 15:40:00,11.46,11.47,11.39,11.42,251800.0,9.9902,9.9989,9.9292,9.9553,251800.0
2010-08-12 15:45:00,11.43,11.45,11.42,11.44,145400.0,9.964,9.9815,9.9553,9.9727,145400.0
2010-08-12 15:50:00,11.44,11.44,11.42,11.43,136700.0,9.9727,9.9727,9.9553,9.964,136700.0
2010-08-12 15:55:00,11.43,11.45,11.41,11.41,267100.0,9.964,9.9815,9.9466,9.9466,267100.0
2010-08-13 09:30:00,11.38,11.44,11.37,11.44,52900.0,9.9204,9.9727,9.9117,9.9727,52900.0
2010-08-13 09:35:00,11.44,11.45,11.4,11.4,35700.0,9.9727,9.9815,9.9379,9.9379,35700.0
2010-08-13 09:40:00,11.4,11.43,11.3,11.32,57300.0,9.9379,9.964,9.8507,9.8681,57300.0
2010-08-13 09:45:00,11.32,11.34,11.29,11.31,114900.0,9.8681,9.8856,9.842,9.8594,114900.0
2010-08-13 09:50:00,11.31,11.32,11.29,11.31,74400.0,9.8594,9.8681,9.842,9.8594,74400.0
2010-08-13 09:55:00,11.3,11.39,11.3,11.38,49700.0,9.8507,9.9292,9.8507,9.9204,49700.0
2010-08-13 10:00:00,11.39,11.4,11.37,11.4,41500.0,9.9292,9.9379,9.9117,9.9379,41500.0
2010-08-13 10:05:00,11.4,11.42,11.38,11.42,36000.0,9.9379,9.9553,9.9204,9.9553,36000.0
2010-08-13 10:10:00,11.41,11.44,11.39,11.4,43300.0,9.9466,9.9727,9.9292,9.9379,43300.0
2010-08-13 10:15:00,11.41,11.42,11.38,11.39,46300.0,9.9466,9.9553,9.9204,9.9292,46300.0
2010-08-13 10:20:00,11.39,11.39,11.37,11.37,24600.0,9.9292,9.9292,9.9117,9.9117,24600.0
2010-08-13 10:25:00,11.37,11.37,11.35,11.37,19300.0,9.9117,9.9117,9.8943,9.9117,19300.0
2010-08-13 10:30:00,11.37,11.38,11.33,11.36,35200.0,9.9117,9.9204,9.8769,9.903,35200.0
2010-08-13 10:35:00,11.35,11.38,11.35,11.38,11100.0,9.8943,9.9204,9.8943,9.9204,11100.0
2010-08-13 10:40:00,11.38,11.38,11.35,11.38,18200.0,9.9204,9.9204,9.8943,9.9204,18200.0
2010-08-13 10:45:00,11.37,11.37,11.32,11.34,45800.0,9.9117,9.9117,9.8681,9.8856,45800.0
2010-08-13 10:50:00,11.33,11.34,11.31,11.31,33400.0,9.8769,9.8856,9.8594,9.8594,33400.0
2010-08-13 10:55:00,11.32,11.37,11.31,11.37,23200.0,9.8681,9.9117,9.8594,9.9117,23200.0
2010-08-13 11:00:00,11.37,11.38,11.36,11.38,31600.0,9.9117,9.9204,9.903,9.9204,31600.0
2010-08-13 11:05:00,11.38,11.4,11.37,11.4,15800.0,9.9204,9.9379,9.9117,9.9379,15800.0
2010-08-13 11:10:00,11.4,11.4,11.37,11.39,46900.0,9.9379,9.9379,9.9117,9.9292,46900.0
2010-08-13 11:15:00,11.39,11.41,11.38,11.38,42300.0,9.9292,9.9466,9.9204,9.9204,42300.0
2010-08-13 11:20:00,11.38,11.38,11.35,11.36,32200.0,9.9204,9.9204,9.8943,9.903,32200.0
2010-08-13 11:25:00,11.37,11.37,11.36,11.36,7500.0,9.9117,9.9117,9.903,9.903,7500.0
2010-08-13 11:30:00,11.37,11.39,11.35,11.36,46300.0,9.9117,9.9292,9.8943,9.903,46300.0
2010-08-13 11:35:00,11.36,11.37,11.34,11.35,29100.0,9.903,9.9117,9.8856,9.8943,29100.0
2010-08-13 11:40:00,11.35,11.39,11.35,11.39,26200.0,9.8943,9.9292,9.8943,9.9292,26200.0
2010-08-13 11:45:00,11.39,11.39,11.37,11.38,23000.0,9.9292,9.9292,9.9117,9.9204,23000.0
2010-08-13 11:50:00,11.38,11.39,11.38,11.39,20700.0,9.9204,9.9292,9.9204,9.9292,20700.0
2010-08-13 11:55:00,11.39,11.4,11.38,11.39,26500.0,9.9292,9.9379,9.9204,9.9292,26500.0
2010-08-13 12:00:00,11.4,11.41,11.4,11.41,14800.0,9.9379,9.9466,9.9379,9.9466,14800.0
2010-08-13 12:05:00,11.41,11.44,11.41,11.44,15200.0,9.9466,9.9727,9.9466,9.9727,15200.0
2010-08-13 12:10:00,11.44,11.44,11.42,11.43,13900.0,9.9727,9.9727,9.9553,9.964,13900.0
2010-08-13 12:15:00,11.43,11.44,11.43,11.44,5900.0,9.964,9.9727,9.964,9.9727,5900.0
2010-08-13 12:20:00,11.44,11.44,11.43,11.43,12300.0,9.9727,9.9727,9.964,9.964,12300.0
2010-08-13 12:25:00,11.43,11.43,11.41,11.42,29800.0,9.964,9.964,9.9466,9.9553,29800.0
2010-08-13 12:30:00,11.42,11.43,11.41,11.43,14600.0,9.9553,9.964,9.9466,9.964,14600.0
2010-08-13 12:35:00,11.43,11.43,11.41,11.41,24700.0,9.964,9.964,9.9466,9.9466,24700.0
2010-08-13 12:40:00,11.42,11.43,11.41,11.41,26000.0,9.9553,9.964,9.9466,9.9466,26000.0
2010-08-13 12:45:00,11.42,11.43,11.41,11.43,23800.0,9.9553,9.964,9.9466,9.964,23800.0
2010-08-13 12:50:00,11.43,11.44,11.42,11.44,7300.0,9.964,9.9727,9.9553,9.9727,7300.0
2010-08-13 12:55:00,11.44,11.44,11.43,11.44,5200.0,9.9727,9.9727,9.964,9.9727,5200.0
2010-08-13 13:00:00,11.43,11.44,11.43,11.44,4600.0,9.964,9.9727,9.964,9.9727,4600.0
2010-08-13 13:05:00,11.44,11.44,11.43,11.43,27600.0,9.9727,9.9727,9.964,9.964,27600.0
2010-08-13 13:10:00,11.43,11.44,11.43,11.44,4300.0,9.964,9.9727,9.964,9.9727,4300.0
2010-08-13 13:15:00,11.44,11.44,11.43,11.44,5100.0,9.9727,9.9727,9.964,9.9727,5100.0
2010-08-13 13:20:00,11.44,11.44,11.43,11.44,4600.0,9.9727,9.9727,9.964,9.9727,4600.0
2010-08-13 13:25:00,11.44,11.44,11.43,11.44,7100.0,9.9727,9.9727,9.964,9.9727,7100.0
2010-08-13 13:30:00,11.44,11.44,11.43,11.44,2300.0,9.9727,9.9727,9.964,9.9727,2300.0
2010-08-13 13:35:00,11.44,11.44,11.43,11.44,18700.0,9.9727,9.9727,9.964,9.9727,18700.0
2010-08-13 13:40:00,11.44,11.45,11.43,11.45,17000.0,9.9727,9.9815,9.964,9.9815,17000.0
2010-08-13 13:45:00,11.45,11.45,11.44,11.44,3900.0,9.9815,9.9815,9.9727,9.9727,3900.0
2010-08-13 13:50:00,11.45,11.45,11.44,11.44,6100.0,9.9815,9.9815,9.9727,9.9727,6100.0
2010-08-13 13:55:00,11.45,11.45,11.43,11.43,14100.0,9.9815,9.9815,9.964,9.964,14100.0
2010-08-13 14:00:00,11.43,11.44,11.43,11.44,8400.0,9.964,9.9727,9.964,9.9727,8400.0
2010-08-13 14:05:00,11.44,11.45,11.43,11.45,26900.0,9.9727,9.9815,9.964,9.9815,26900.0
2010-08-13 14:10:00,11.45,11.45,11.44,11.45,6000.0,9.9815,9.9815,9.9727,9.9815,6000.0
2010-08-13 14:15:00,11.45,11.45,11.44,11.45,6100.0,9.9815,9.9815,9.9727,9.9815,6100.0
2010-08-13 14:20:00,11.45,11.45,11.44,11.44,29000.0,9.9815,9.9815,9.9727,9.9727,29000.0
2010-08-13 14:25:00,11.45,11.45,11.43,11.44,20900.0,9.9815,9.9815,9.964,9.9727,20900.0
2010-08-13 14:30:00,11.44,11.45,11.43,11.43,13300.0,9.9727,9.9815,9.964,9.964,13300.0
2010-08-13 14:35:00,11.43,11.44,11.43,11.44,7100.0,9.964,9.9727,9.964,9.9727,7100.0
2010-08-13 14:40:00,11.44,11.44,11.43,11.44,10100.0,9.9727,9.9727,9.964,9.9727,10100.0
2010-08-13 14:45:00,11.44,11.44,11.43,11.43,21400.0,9.9727,9.9727,9.964,9.964,21400.0
2010-08-13 14:50:00,11.44,11.44,11.43,11.43,28200.0,9.9727,9.9727,9.964,9.964,28200.0
2010-08-13 14:55:00,11.44,11.44,11.41,11.42,27800.0,9.9727,9.9727,9.9466,9.9553,27800.0
2010-08-13 15:00:00,11.43,11.43,11.42,11.43,7600.0,9.964,9.964,9.9553,9.964,7600.0
2010-08-13 15:05:00,11.43,11.45,11.42,11.45,74600.0,9.964,9.9815,9.9553,9.9815,74600.0
2010-08-13 15:10:00,11.44,11.45,11.44,11.44,9500.0,9.9727,9.9815,9.9727,9.9727,9500.0
2010-08-13 15:15:00,11.45,11.47,11.44,11.47,70900.0,9.9815,9.9989,9.9727,9.9989,70900.0
2010-08-13 15:20:00,11.47,11.48,11.46,11.48,48100.0,9.9989,10.0076,9.9902,10.0076,48100.0
2010-08-13 15:25:00,11.48,11.48,11.46,11.47,51000.0,10.0076,10.0076,9.9902,9.9989,51000.0
2010-08-13 15:30:00,11.47,11.49,11.44,11.49,101200.0,9.9989,10.0163,9.9727,10.0163,101200.0
2010-08-13 15:35:00,11.48,11.49,11.47,11.48,60100.0,10.0076,10.0163,9.9989,10.0076,60100.0
2010-08-13 15:40:00,11.48,11.48,11.45,11.45,85500.0,10.0076,10.0076,9.9815,9.9815,85500.0
2010-08-13 15:45:00,11.45,11.45,11.43,11.43,135600.0,9.9815,9.9815,9.964,9.964,135600.0
2010-08-13 15:50:00,11.43,11.44,11.42,11.42,134300.0,9.964,9.9727,9.9553,9.9553,134300.0
2010-08-13 15:55:00,11.43,11.43,11.4,11.41,306200.0,9.964,9.964,9.9379,9.9466,306200.0
2010-08-16 09:30:00,11.32,11.33,11.23,11.29,55600.0,9.8681,9.8769,9.7897,9.842,55600.0
2010-08-16 09:35:00,11.3,11.37,11.3,11.34,49400.0,9.8507,9.9117,9.8507,9.8856,49400.0
2010-08-16 09:40:00,11.34,11.4,11.33,11.36,72700.0,9.8856,9.9379,9.8769,9.903,72700.0
2010-08-16 09:45:00,11.36,11.43,11.36,11.42,58200.0,9.903,9.964,9.903,9.9553,58200.0
2010-08-16 09:50:00,11.43,11.43,11.38,11.39,35300.0,9.964,9.964,9.9204,9.9292,35300.0
2010-08-16 09:55:00,11.39,11.41,11.37,11.38,45200.0,9.9292,9.9466,9.9117,9.9204,45200.0
2010-08-16 10:00:00,11.37,11.39,11.33,11.39,59200.0,9.9117,9.9292,9.8769,9.9292,59200.0
2010-08-16 10:05:00,11.38,11.42,11.37,11.4,41500.0,9.9204,9.9553,9.9117,9.9379,41500.0
2010-08-16 10:10:00,11.4,11.41,11.39,11.4,24200.0,9.9379,9.9466,9.9292,9.9379,24200.0
2010-08-16 10:15:00,11.39,11.43,11.39,11.42,30200.0,9.9292,9.964,9.9292,9.9553,30200.0
2010-08-16 10:20:00,11.42,11.44,11.41,11.44,19400.0,9.9553,9.9727,9.9466,9.9727,19400.0
2010-08-16 10:25:00,11.45,11.45,11.41,11.42,57400.0,9.9815,9.9815,9.9466,9.9553,57400.0
2010-08-16 10:30:00,11.42,11.44,11.41,11.43,23500.0,9.9553,9.9727,9.9466,9.964,23500.0
2010-08-16 10:35:00,11.43,11.44,11.42,11.44,40600.0,9.964,9.9727,9.9553,9.9727,40600.0
2010-08-16 10:40:00,11.45,11.45,11.42,11.42,27200.0,9.9815,9.9815,9.9553,9.9553,27200.0
2010-08-16 10:45:00,11.42,11.43,11.41,11.42,17200.0,9.9553,9.964,9.9466,9.9553,17200.0
2010-08-16 10:50:00,11.42,11.42,11.39,11.41,41200.0,9.9553,9.9553,9.9292,9.9466,41200.0
2010-08-16 10:55:00,11.41,11.41,11.4,11.41,18700.0,9.9466,9.9466,9.9379,9.9466,18700.0
2010-08-16 11:00:00,11.41,11.41,11.38,11.39,19800.0,9.9466,9.9466,9.9204,9.9292,19800.0
2010-08-16 11:05:00,11.38,11.39,11.37,11.37,29800.0,9.9204,9.9292,9.9117,9.9117,29800.0
2010-08-16 11:10:00,11.37,11.39,11.37,11.39,25100.0,9.9117,9.9292,9.9117,9.9292,25100.0
2010-08-16 11:15:00,11.39,11.39,11.36,11.37,12600.0,9.9292,9.9292,9.903,9.9117,12600.0
2010-08-16 11:20:00,11.37,11.38,11.35,11.37,29100.0,9.9117,9.9204,9.8943,9.9117,29100.0
2010-08-16 11:25:00,11.38,11.41,11.38,11.4,40400.0,9.9204,9.9466,9.9204,9.9379,40400.0
2010-08-16 11:30:00,11.4,11.43,11.4,11.41,31400.0,9.9379,9.964,9.9379,9.9466,31400.0
2010-08-16 11:35:00,11.42,11.43,11.42,11.43,5900.0,9.9553,9.964,9.9553,9.964,5900.0
2010-08-16 11:40:00,11.42,11.43,11.41,11.42,27500.0,9.9553,9.964,9.9466,9.9553,27500.0
2010-08-16 11:45:00,11.41,11.43,11.41,11.42,21800.0,9.9466,9.964,9.9466,9.9553,21800.0
2010-08-16 11:50:00,11.43,11.44,11.43,11.43,9000.0,9.964,9.9727,9.964,9.964,9000.0
2010-08-16 11:55:00,11.44,11.44,11.41,11.41,26900.0,9.9727,9.9727,9.9466,9.9466,26900.0
2010-08-16 12:00:00,11.42,11.42,11.41,11.41,9600.0,9.9553,9.9553,9.9466,9.9466,9600.0
2010-08-16 12:05:00,11.42,11.44,11.41,11.42,27000.0,9.9553,9.9727,9.9466,9.9553,27000.0
2010-08-16 12:10:00,11.42,11.43,11.42,11.43,5700.0,9.9553,9.964,9.9553,9.964,5700.0
2010-08-16 12:15:00,11.43,11.43,11.42,11.43,5100.0,9.964,9.964,9.9553,9.964,5100.0
2010-08-16 12:20:00,11.42,11.43,11.42,11.42,5900.0,9.9553,9.964,9.9553,9.9553,5900.0
2010-08-16 12:25:00,11.43,11.44,11.42,11.44,23000.0,9.964,9.9727,9.9553,9.9727,23000.0
2010-08-16 12:30:00,11.44,11.46,11.44,11.45,9700.0,9.9727,9.9902,9.9727,9.9815,9700.0
2010-08-16 12:35:00,11.45,11.46,11.45,11.46,26800.0,9.9815,9.9902,9.9815,9.9902,26800.0
2010-08-16 12:40:00,11.46,11.46,11.44,11.44,18200.0,9.9902,9.9902,9.9727,9.9727,18200.0
2010-08-16 12:45:00,11.45,11.45,11.44,11.44,5300.0,9.9815,9.9815,9.9727,9.9727,5300.0
2010-08-16 12:50:00,11.45,11.45,11.44,11.44,3300.0,9.9815,9.9815,9.9727,9.9727,3300.0
2010-08-16 12:55:00,11.44,11.45,11.41,11.44,97500.0,9.9727,9.9815,9.9466,9.9727,97500.0
2010-08-16 13:00:00,11.44,11.46,11.43,11.43,29700.0,9.9727,9.9902,9.964,9.964,29700.0
2010-08-16 13:05:00,11.44,11.44,11.43,11.44,8400.0,9.9727,9.9727,9.964,9.9727,8400.0
2010-08-16 13:10:00,11.45,11.45,11.44,11.44,17100.0,9.9815,9.9815,9.9727,9.9727,17100.0
2010-08-16 13:15:00,11.44,11.45,11.44,11.44,9800.0,9.9727,9.9815,9.9727,9.9727,9800.0
2010-08-16 13:20:00,11.45,11.45,11.43,11.44,17600.0,9.9815,9.9815,9.964,9.9727,17600.0
2010-08-16 13:25:00,11.44,11.44,11.43,11.43,2600.0,9.9727,9.9727,9.964,9.964,2600.0
2010-08-16 13:30:00,11.44,11.45,11.43,11.45,8300.0,9.9727,9.9815,9.964,9.9815,8300.0
2010-08-16 13:35:00,11.44,11.44,11.42,11.42,25800.0,9.9727,9.9727,9.9553,9.9553,25800.0
2010-08-16 13:40:00,11.42,11.44,11.42,11.43,13900.0,9.9553,9.9727,9.9553,9.964,13900.0
2010-08-16 13:45:00,11.44,11.44,11.41,11.42,24900.0,9.9727,9.9727,9.9466,9.9553,24900.0
2010-08-16 13:50:00,11.42,11.42,11.4,11.4,15900.0,9.9553,9.9553,9.9379,9.9379,15900.0
2010-08-16 13:55:00,11.4,11.41,11.4,11.41,3100.0,9.9379,9.9466,9.9379,9.9466,3100.0
2010-08-16 14:00:00,11.4,11.42,11.4,11.41,24900.0,9.9379,9.9553,9.9379,9.9466,24900.0
2010-08-16 14:05:00,11.41,11.42,11.4,11.4,15700.0,9.9466,9.9553,9.9379,9.9379,15700.0
2010-08-16 14:10:00,11.4,11.4,11.37,11.38,68000.0,9.9379,9.9379,9.9117,9.9204,68000.0
2010-08-16 14:15:00,11.39,11.4,11.36,11.39,138200.0,9.9292,9.9379,9.903,9.9292,138200.0
2010-08-16 14:20:00,11.39,11.41,11.39,11.41,11200.0,9.9292,9.9466,9.9292,9.9466,11200.0
2010-08-16 14:25:00,11.4,11.42,11.4,11.41,28400.0,9.9379,9.9553,9.9379,9.9466,28400.0
2010-08-16 14:30:00,11.4,11.4,11.34,11.34,99400.0,9.9379,9.9379,9.8856,9.8856,99400.0
2010-08-16 14:35:00,11.34,11.35,11.34,11.35,85300.0,9.8856,9.8943,9.8856,9.8943,85300.0
2010-08-16 14:40:00,11.35,11.35,11.34,11.35,17600.0,9.8943,9.8943,9.8856,9.8943,17600.0
2010-08-16 14:45:00,11.35,11.36,11.34,11.35,61000.0,9.8943,9.903,9.8856,9.8943,61000.0
2010-08-16 14:50:00,11.35,11.35,11.27,11.29,151500.0,9.8943,9.8943,9.8245,9.842,151500.0
2010-08-16 14:55:00,11.3,11.31,11.29,11.3,47300.0,9.8507,9.8594,9.842,9.8507,47300.0
2010-08-16 15:00:00,11.3,11.32,11.29,11.3,28500.0,9.8507,9.8681,9.842,9.8507,28500.0
2010-08-16 15:05:00,11.3,11.31,11.3,11.31,30000.0,9.8507,9.8594,9.8507,9.8594,30000.0
2010-08-16 15:10:00,11.3,11.31,11.29,11.3,71500.0,9.8507,9.8594,9.842,9.8507,71500.0
2010-08-16 15:15:00,11.3,11.32,11.3,11.32,45200.0,9.8507,9.8681,9.8507,9.8681,45200.0
2010-08-16 15:20:00,11.32,11.34,11.31,11.33,45200.0,9.8681,9.8856,9.8594,9.8769,45200.0
2010-08-16 15:25:00,11.33,11.35,11.32,11.35,31800.0,9.8769,9.8943,9.8681,9.8943,31800.0
2010-08-16 15:30:00,11.35,11.35,11.34,11.35,20500.0,9.8943,9.8943,9.8856,9.8943,20500.0
2010-08-16 15:35:00,11.35,11.37,11.34,11.36,61200.0,9.8943,9.9117,9.8856,9.903,61200.0
2010-08-16 15:40:00,11.36,11.38,11.34,11.37,75900.0,9.903,9.9204,9.8856,9.9117,75900.0
2010-08-16 15:45:00,11.36,11.36,11.33,11.34,147700.0,9.903,9.903,9.8769,9.8856,147700.0
2010-08-16 15:50:00,11.34,11.35,11.33,11.34,99200.0,9.8856,9.8943,9.8769,9.8856,99200.0
2010-08-16 15:55:00,11.34,11.35,11.33,11.34,258900.0,9.8856,9.8943,9.8769,9.8856,258900.0
2010-08-17 09:30:00,11.46,11.49,11.4,11.47,32400.0,9.9902,10.0163,9.9379,9.9989,32400.0
2010-08-17 09:35:00,11.46,11.5,11.44,11.49,20300.0,9.9902,10.025,9.9727,10.0163,20300.0
2010-08-17 09:40:00,11.49,11.5,11.41,11.41,44500.0,10.0163,10.025,9.9466,9.9466,44500.0
2010-08-17 09:45:00,11.41,11.42,11.38,11.41,34300.0,9.9466,9.9553,9.9204,9.9466,34300.0
2010-08-17 09:50:00,11.4,11.46,11.4,11.46,42600.0,9.9379,9.9902,9.9379,9.9902,42600.0
2010-08-17 09:55:00,11.46,11.48,11.45,11.48,22500.0,9.9902,10.0076,9.9815,10.0076,22500.0
2010-08-17 10:00:00,11.48,11.5,11.47,11.5,47500.0,10.0076,10.025,9.9989,10.025,47500.0
2010-08-17 10:05:00,11.5,11.51,11.47,11.47,24400.0,10.025,10.0338,9.9989,9.9989,24400.0
2010-08-17 10:10:00,11.47,11.48,11.43,11.46,81500.0,9.9989,10.0076,9.964,9.9902,81500.0
2010-08-17 10:15:00,11.46,11.48,11.45,11.48,32400.0,9.9902,10.0076,9.9815,10.0076,32400.0
2010-08-17 10:20:00,11.48,11.49,11.47,11.49,36000.0,10.0076,10.0163,9.9989,10.0163,36000.0
2010-08-17 10:25:00,11.48,11.49,11.47,11.48,24900.0,10.0076,10.0163,9.9989,10.0076,24900.0
2010-08-17 10:30:00,11.47,11.5,11.47,11.49,25600.0,9.9989,10.025,9.9989,10.0163,25600.0
2010-08-17 10:35:00,11.49,11.49,11.48,11.49,14100.0,10.0163,10.0163,10.0076,10.0163,14100.0
2010-08-17 10:40:00,11.48,11.49,11.47,11.48,17500.0,10.0076,10.0163,9.9989,10.0076,17500.0
2010-08-17 10:45:00,11.47,11.5,11.47,11.5,37600.0,9.9989,10.025,9.9989,10.025,37600.0
2010-08-17 10:50:00,11.49,11.5,11.49,11.49,41000.0,10.0163,10.025,10.0163,10.0163,41000.0
2010-08-17 10:55:00,11.5,11.5,11.49,11.5,4900.0,10.025,10.025,10.0163,10.025,4900.0
2010-08-17 11:00:00,11.5,11.52,11.49,11.52,26300.0,10.025,10.0425,10.0163,10.0425,26300.0
2010-08-17 11:05:00,11.52,11.52,11.5,11.5,17400.0,10.0425,10.0425,10.025,10.025,17400.0
2010-08-17 11:10:00,11.5,11.52,11.49,11.52,43800.0,10.025,10.0425,10.0163,10.0425,43800.0
2010-08-17 11:15:00,11.52,11.52,11.51,11.52,15000.0,10.0425,10.0425,10.0338,10.0425,15000.0
2010-08-17 11:20:00,11.51,11.52,11.5,11.5,30000.0,10.0338,10.0425,10.025,10.025,30000.0
2010-08-17 11:25:00,11.51,11.53,11.51,11.53,47600.0,10.0338,10.0512,10.0338,10.0512,47600.0
2010-08-17 11:30:00,11.53,11.55,11.52,11.55,37800.0,10.0512,10.0686,10.0425,10.0686,37800.0
2010-08-17 11:35:00,11.55,11.55,11.54,11.55,14700.0,10.0686,10.0686,10.0599,10.0686,14700.0
2010-08-17 11:40:00,11.55,11.55,11.51,11.55,20000.0,10.0686,10.0686,10.0338,10.0686,20000.0
2010-08-17 11:45:00,11.55,11.56,11.54,11.56,8000.0,10.0686,10.0774,10.0599,10.0774,8000.0
2010-08-17 11:50:00,11.56,11.56,11.55,11.56,8000.0,10.0774,10.0774,10.0686,10.0774,8000.0
2010-08-17 11:55:00,11.56,11.56,11.53,11.54,29000.0,10.0774,10.0774,10.0512,10.0599,29000.0
2010-08-17 12:00:00,11.54,11.54,11.53,11.54,3900.0,10.0599,10.0599,10.0512,10.0599,3900.0
2010-08-17 12:05:00,11.53,11.54,11.52,11.53,10300.0,10.0512,10.0599,10.0425,10.0512,10300.0
2010-08-17 12:10:00,11.53,11.53,11.52,11.53,4600.0,10.0512,10.0512,10.0425,10.0512,4600.0
2010-08-17 12:15:00,11.53,11.54,11.53,11.54,18500.0,10.0512,10.0599,10.0512,10.0599,18500.0
2010-08-17 12:20:00,11.53,11.53,11.52,11.53,34100.0,10.0512,10.0512,10.0425,10.0512,34100.0
2010-08-17 12:25:00,11.53,11.53,11.51,11.52,5600.0,10.0512,10.0512,10.0338,10.0425,5600.0
2010-08-17 12:30:00,11.51,11.52,11.51,11.52,10300.0,10.0338,10.0425,10.0338,10.0425,10300.0
2010-08-17 12:35:00,11.53,11.53,11.52,11.53,4100.0,10.0512,10.0512,10.0425,10.0512,4100.0
2010-08-17 12:40:00,11.53,11.53,11.52,11.53,5000.0,10.0512,10.0512,10.0425,10.0512,5000.0
2010-08-17 12:45:00,11.53,11.53,11.52,11.53,4200.0,10.0512,10.0512,10.0425,10.0512,4200.0
2010-08-17 12:50:00,11.53,11.53,11.52,11.52,7100.0,10.0512,10.0512,10.0425,10.0425,7100.0
2010-08-17 12:55:00,11.53,11.53,11.52,11.53,5100.0,10.0512,10.0512,10.0425,10.0512,5100.0
2010-08-17 13:00:00,11.52,11.54,11.52,11.53,23400.0,10.0425,10.0599,10.0425,10.0512,23400.0
2010-08-17 13:05:00,11.53,11.54,11.53,11.53,2500.0,10.0512,10.0599,10.0512,10.0512,2500.0
2010-08-17 13:10:00,11.53,11.54,11.53,11.53,2900.0,10.0512,10.0599,10.0512,10.0512,2900.0
2010-08-17 13:15:00,11.54,11.57,11.53,11.56,282200.0,10.0599,10.0861,10.0512,10.0774,282200.0
2010-08-17 13:20:00,11.56,11.56,11.55,11.55,1200.0,10.0774,10.0774,10.0686,10.0686,1200.0
2010-08-17 13:25:00,11.55,11.56,11.55,11.55,22500.0,10.0686,10.0774,10.0686,10.0686,22500.0
2010-08-17 13:30:00,11.54,11.55,11.54,11.55,7700.0,10.0599,10.0686,10.0599,10.0686,7700.0
2010-08-17 13:35:00,11.55,11.57,11.54,11.56,16300.0,10.0686,10.0861,10.0599,10.0774,16300.0
2010-08-17 13:40:00,11.56,11.57,11.55,11.56,36300.0,10.0774,10.0861,10.0686,10.0774,36300.0
2010-08-17 13:45:00,11.56,11.56,11.55,11.56,4400.0,10.0774,10.0774,10.0686,10.0774,4400.0
2010-08-17 13:50:00,11.55,11.56,11.54,11.56,49900.0,10.0686,10.0774,10.0599,10.0774,49900.0
2010-08-17 13:55:00,11.56,11.57,11.55,11.57,27600.0,10.0774,10.0861,10.0686,10.0861,27600.0
2010-08-17 14:00:00,11.56,11.57,11.56,11.56,2500.0,10.0774,10.0861,10.0774,10.0774,2500.0
2010-08-17 14:05:00,11.56,11.57,11.56,11.57,2800.0,10.0774,10.0861,10.0774,10.0861,2800.0
2010-08-17 14:10:00,11.56,11.57,11.55,11.55,37800.0,10.0774,10.0861,10.0686,10.0686,37800.0
2010-08-17 14:15:00,11.55,11.55,11.54,11.54,6500.0,10.0686,10.0686,10.0599,10.0599,6500.0
2010-08-17 14:20:00,11.54,11.55,11.53,11.54,15900.0,10.0599,10.0686,10.0512,10.0599,15900.0
2010-08-17 14:25:00,11.55,11.55,11.54,11.54,6000.0,10.0686,10.0686,10.0599,10.0599,6000.0
2010-08-17 14:30:00,11.54,11.55,11.54,11.55,4400.0,10.0599,10.0686,10.0599,10.0686,4400.0
2010-08-17 14:35:00,11.55,11.55,11.53,11.53,20400.0,10.0686,10.0686,10.0512,10.0512,20400.0
2010-08-17 14:40:00,11.53,11.54,11.51,11.54,54500.0,10.0512,10.0599,10.0338,10.0599,54500.0
2010-08-17 14:45:00,11.53,11.54,11.52,11.52,20200.0,10.0512,10.0599,10.0425,10.0425,20200.0
2010-08-17 14:50:00,11.53,11.54,11.52,11.54,22800.0,10.0512,10.0599,10.0425,10.0599,22800.0
2010-08-17 14:55:00,11.54,11.54,11.51,11.52,26800.0,10.0599,10.0599,10.0338,10.0425,26800.0
2010-08-17 15:00:00,11.51,11.52,11.5,11.52,26600.0,10.0338,10.0425,10.025,10.0425,26600.0
2010-08-17 15:05:00,11.51,11.52,11.49,11.5,63100.0,10.0338,10.0425,10.0163,10.025,63100.0
2010-08-17 15:10:00,11.51,11.51,11.49,11.5,46000.0,10.0338,10.0338,10.0163,10.025,46000.0
2010-08-17 15:15:00,11.5,11.52,11.5,11.51,50700.0,10.025,10.0425,10.025,10.0338,50700.0
2010-08-17 15:20:00,11.51,11.53,11.5,11.52,29200.0,10.0338,10.0512,10.025,10.0425,29200.0
2010-08-17 15:25:00,11.52,11.53,11.51,11.52,24800.0,10.0425,10.0512,10.0338,10.0425,24800.0
2010-08-17 15:30:00,11.52,11.52,11.5,11.52,64900.0,10.0425,10.0425,10.025,10.0425,64900.0
2010-08-17 15:35:00,11.52,11.52,11.48,11.5,40300.0,10.0425,10.0425,10.0076,10.025,40300.0
2010-08-17 15:40:00,11.5,11.5,11.49,11.5,38200.0,10.025,10.025,10.0163,10.025,38200.0
2010-08-17 15:45:00,11.5,11.5,11.49,11.5,21900.0,10.025,10.025,10.0163,10.025,21900.0
2010-08-17 15:50:00,11.49,11.5,11.49,11.5,45100.0,10.0163,10.025,10.0163,10.025,45100.0
2010-08-17 15:55:00,11.5,11.5,11.47,11.49,162900.0,10.025,10.025,9.9989,10.0163,162900.0
2010-08-18 09:30:00,11.49,11.54,11.4,11.41,32100.0,10.0163,10.0599,9.9379,9.9466,32100.0
2010-08-18 09:35:00,11.41,11.51,11.41,11.5,58700.0,9.9466,10.0338,9.9466,10.025,58700.0
2010-08-18 09:40:00,11.5,11.5,11.44,11.44,29800.0,10.025,10.025,9.9727,9.9727,29800.0
2010-08-18 09:45:00,11.44,11.45,11.43,11.44,20500.0,9.9727,9.9815,9.964,9.9727,20500.0
2010-08-18 09:50:00,11.44,11.45,11.43,11.44,32800.0,9.9727,9.9815,9.964,9.9727,32800.0
2010-08-18 09:55:00,11.44,11.46,11.44,11.45,24500.0,9.9727,9.9902,9.9727,9.9815,24500.0
2010-08-18 10:00:00,11.45,11.47,11.44,11.46,41000.0,9.9815,9.9989,9.9727,9.9902,41000.0
2010-08-18 10:05:00,11.47,11.48,11.45,11.46,71400.0,9.9989,10.0076,9.9815,9.9902,71400.0
2010-08-18 10:10:00,11.45,11.49,11.44,11.48,40600.0,9.9815,10.0163,9.9727,10.0076,40600.0
2010-08-18 10:15:00,11.48,11.49,11.47,11.47,24900.0,10.0076,10.0163,9.9989,9.9989,24900.0
2010-08-18 10:20:00,11.46,11.46,11.41,11.42,24000.0,9.9902,9.9902,9.9466,9.9553,24000.0
2010-08-18 10:25:00,11.43,11.43,11.42,11.42,11600.0,9.964,9.964,9.9553,9.9553,11600.0
2010-08-18 10:30:00,11.42,11.47,11.41,11.47,71800.0,9.9553,9.9989,9.9466,9.9989,71800.0
2010-08-18 10:35:00,11.47,11.5,11.46,11.49,51200.0,9.9989,10.025,9.9902,10.0163,51200.0
2010-08-18 10:40:00,11.48,11.49,11.47,11.48,42000.0,10.0076,10.0163,9.9989,10.0076,42000.0
2010-08-18 10:45:00,11.48,11.49,11.48,11.49,14100.0,10.0076,10.0163,10.0076,10.0163,14100.0
2010-08-18 10:50:00,11.48,11.48,11.45,11.47,59700.0,10.0076,10.0076,9.9815,9.9989,59700.0
2010-08-18 10:55:00,11.47,11.48,11.45,11.48,30500.0,9.9989,10.0076,9.9815,10.0076,30500.0
2010-08-18 11:00:00,11.47,11.49,11.47,11.49,45600.0,9.9989,10.0163,9.9989,10.0163,45600.0
2010-08-18 11:05:00,11.49,11.51,11.49,11.49,27800.0,10.0163,10.0338,10.0163,10.0163,27800.0
2010-08-18 11:10:00,11.49,11.5,11.48,11.49,50300.0,10.0163,10.025,10.0076,10.0163,50300.0
2010-08-18 11:15:00,11.49,11.49,11.46,11.47,47500.0,10.0163,10.0163,9.9902,9.9989,47500.0
2010-08-18 11:20:00,11.47,11.5,11.47,11.5,62000.0,9.9989,10.025,9.9989,10.025,62000.0
2010-08-18 11:25:00,11.49,11.52,11.49,11.5,61000.0,10.0163,10.0425,10.0163,10.025,61000.0
2010-08-18 11:30:00,11.5,11.51,11.5,11.5,6700.0,10.025,10.0338,10.025,10.025,6700.0
2010-08-18 11:35:00,11.5,11.51,11.49,11.49,18900.0,10.025,10.0338,10.0163,10.0163,18900.0
2010-08-18 11:40:00,11.49,11.55,11.49,11.55,89100.0,10.0163,10.0686,10.0163,10.0686,89100.0
2010-08-18 11:45:00,11.54,11.55,11.54,11.54,60000.0,10.0599,10.0686,10.0599,10.0599,60000.0
2010-08-18 11:50:00,11.55,11.55,11.52,11.55,265700.0,10.0686,10.0686,10.0425,10.0686,265700.0
2010-08-18 11:55:00,11.55,11.57,11.54,11.57,125900.0,10.0686,10.0861,10.0599,10.0861,125900.0
2010-08-18 12:00:00,11.56,11.57,11.53,11.54,70700.0,10.0774,10.0861,10.0512,10.0599,70700.0
2010-08-18 12:05:00,11.53,11.54,11.53,11.53,30700.0,10.0512,10.0599,10.0512,10.0512,30700.0
2010-08-18 12:10:00,11.53,11.54,11.53,11.54,14500.0,10.0512,10.0599,10.0512,10.0599,14500.0
2010-08-18 12:15:00,11.53,11.56,11.53,11.56,51000.0,10.0512,10.0774,10.0512,10.0774,51000.0
2010-08-18 12:20:00,11.55,11.56,11.55,11.55,25200.0,10.0686,10.0774,10.0686,10.0686,25200.0
2010-08-18 12:25:00,11.55,11.56,11.55,11.56,4400.0,10.0686,10.0774,10.0686,10.0774,4400.0
2010-08-18 12:30:00,11.55,11.56,11.55,11.56,14000.0,10.0686,10.0774,10.0686,10.0774,14000.0
2010-08-18 12:35:00,11.55,11.56,11.53,11.53,16900.0,10.0686,10.0774,10.0512,10.0512,16900.0
2010-08-18 12:40:00,11.53,11.55,11.53,11.55,27000.0,10.0512,10.0686,10.0512,10.0686,27000.0
2010-08-18 12:45:00,11.54,11.56,11.54,11.56,9800.0,10.0599,10.0774,10.0599,10.0774,9800.0
2010-08-18 12:50:00,11.56,11.58,11.56,11.58,11400.0,10.0774,10.0948,10.0774,10.0948,11400.0
2010-08-18 12:55:00,11.59,11.59,11.58,11.59,6300.0,10.1035,10.1035,10.0948,10.1035,6300.0
2010-08-18 13:00:00,11.58,11.59,11.57,11.58,19200.0,10.0948,10.1035,10.0861,10.0948,19200.0
2010-08-18 13:05:00,11.57,11.61,11.57,11.6,41100.0,10.0861,10.1209,10.0861,10.1122,41100.0
2010-08-18 13:10:00,11.61,11.61,11.59,11.59,31200.0,10.1209,10.1209,10.1035,10.1035,31200.0
2010-08-18 13:15:00,11.59,11.6,11.59,11.6,10100.0,10.1035,10.1122,10.1035,10.1122,10100.0
2010-08-18 13:20:00,11.59,11.6,11.59,11.6,10900.0,10.1035,10.1122,10.1035,10.1122,10900.0
2010-08-18 13:25:00,11.59,11.6,11.59,11.6,13600.0,10.1035,10.1122,10.1035,10.1122,13600.0
2010-08-18 13:30:00,11.6,11.62,11.6,11.6,74000.0,10.1122,10.1297,10.1122,10.1122,74000.0
2010-08-18 13:35:00,11.6,11.61,11.58,11.59,18700.0,10.1122,10.1209,10.0948,10.1035,18700.0
2010-08-18 13:40:00,11.58,11.6,11.58,11.59,31300.0,10.0948,10.1122,10.0948,10.1035,31300.0
2010-08-18 13:45:00,11.6,11.61,11.59,11.61,16700.0,10.1122,10.1209,10.1035,10.1209,16700.0
2010-08-18 13:50:00,11.6,11.61,11.6,11.61,5900.0,10.1122,10.1209,10.1122,10.1209,5900.0
2010-08-18 13:55:00,11.61,11.62,11.6,11.62,12200.0,10.1209,10.1297,10.1122,10.1297,12200.0
2010-08-18 14:00:00,11.61,11.63,11.6,11.6,40900.0,10.1209,10.1384,10.1122,10.1122,40900.0
2010-08-18 14:05:00,11.6,11.6,11.55,11.55,95600.0,10.1122,10.1122,10.0686,10.0686,95600.0
2010-08-18 14:10:00,11.55,11.56,11.55,11.56,16400.0,10.0686,10.0774,10.0686,10.0774,16400.0
2010-08-18 14:15:00,11.55,11.56,11.55,11.56,11900.0,10.0686,10.0774,10.0686,10.0774,11900.0
2010-08-18 14:20:00,11.55,11.56,11.55,11.56,36700.0,10.0686,10.0774,10.0686,10.0774,36700.0
2010-08-18 14:25:00,11.56,11.58,11.55,11.56,59700.0,10.0774,10.0948,10.0686,10.0774,59700.0
2010-08-18 14:30:00,11.56,11.56,11.52,11.53,132500.0,10.0774,10.0774,10.0425,10.0512,132500.0
2010-08-18 14:35:00,11.52,11.53,11.52,11.53,33700.0,10.0425,10.0512,10.0425,10.0512,33700.0
2010-08-18 14:40:00,11.53,11.55,11.53,11.53,47300.0,10.0512,10.0686,10.0512,10.0512,47300.0
2010-08-18 14:45:00,11.53,11.54,11.52,11.54,19700.0,10.0512,10.0599,10.0425,10.0599,19700.0
2010-08-18 14:50:00,11.54,11.55,11.53,11.54,15800.0,10.0599,10.0686,10.0512,10.0599,15800.0
2010-08-18 14:55:00,11.54,11.55,11.54,11.55,11500.0,10.0599,10.0686,10.0599,10.0686,11500.0
2010-08-18 15:00:00,11.54,11.56,11.54,11.56,32100.0,10.0599,10.0774,10.0599,10.0774,32100.0
2010-08-18 15:05:00,11.55,11.56,11.55,11.56,32500.0,10.0686,10.0774,10.0686,10.0774,32500.0
2010-08-18 15:10:00,11.56,11.56,11.53,11.53,40400.0,10.0774,10.0774,10.0512,10.0512,40400.0
2010-08-18 15:15:00,11.53,11.54,11.53,11.54,24500.0,10.0512,10.0599,10.0512,10.0599,24500.0
2010-08-18 15:20:00,11.53,11.54,11.51,11.52,58000.0,10.0512,10.0599,10.0338,10.0425,58000.0
2010-08-18 15:25:00,11.52,11.54,11.51,11.54,59300.0,10.0425,10.0599,10.0338,10.0599,59300.0
2010-08-18 15:30:00,11.54,11.56,11.52,11.56,59000.0,10.0599,10.0774,10.0425,10.0774,59000.0
2010-08-18 15:35:00,11.56,11.56,11.54,11.55,77200.0,10.0774,10.0774,10.0599,10.0686,77200.0
2010-08-18 15:40:00,11.54,11.55,11.53,11.53,57600.0,10.0599,10.0686,10.0512,10.0512,57600.0
2010-08-18 15:45:00,11.54,11.57,11.54,11.54,168900.0,10.0599,10.0861,10.0599,10.0599,168900.0
2010-08-18 15:50:00,11.55,11.56,11.54,11.55,88000.0,10.0686,10.0774,10.0599,10.0686,88000.0
2010-08-18 15:55:00,11.55,11.56,11.52,11.52,310700.0,10.0686,10.0774,10.0425,10.0425,310700.0
2010-08-19 09:30:00,11.46,11.49,11.45,11.48,37100.0,9.9902,10.0163,9.9815,10.0076,37100.0
2010-08-19 09:35:00,11.48,11.53,11.48,11.5,38700.0,10.0076,10.0512,10.0076,10.025,38700.0
2010-08-19 09:40:00,11.49,11.55,11.49,11.54,63700.0,10.0163,10.0686,10.0163,10.0599,63700.0
2010-08-19 09:45:00,11.54,11.55,11.53,11.53,41200.0,10.0599,10.0686,10.0512,10.0512,41200.0
2010-08-19 09:50:00,11.53,11.53,11.43,11.43,62000.0,10.0512,10.0512,9.964,9.964,62000.0
2010-08-19 09:55:00,11.43,11.44,11.42,11.43,39400.0,9.964,9.9727,9.9553,9.964,39400.0
2010-08-19 10:00:00,11.43,11.43,11.26,11.29,177900.0,9.964,9.964,9.8158,9.842,177900.0
2010-08-19 10:05:00,11.29,11.32,11.28,11.32,52200.0,9.842,9.8681,9.8333,9.8681,52200.0
2010-08-19 10:10:00,11.31,11.34,11.31,11.33,76100.0,9.8594,9.8856,9.8594,9.8769,76100.0
2010-08-19 10:15:00,11.33,11.34,11.31,11.33,73800.0,9.8769,9.8856,9.8594,9.8769,73800.0
2010-08-19 10:20:00,11.32,11.33,11.31,11.31,40400.0,9.8681,9.8769,9.8594,9.8594,40400.0
2010-08-19 10:25:00,11.31,11.31,11.24,11.25,114000.0,9.8594,9.8594,9.7984,9.8071,114000.0
2010-08-19 10:30:00,11.26,11.3,11.25,11.3,41800.0,9.8158,9.8507,9.8071,9.8507,41800.0
2010-08-19 10:35:00,11.3,11.31,11.25,11.25,76300.0,9.8507,9.8594,9.8071,9.8071,76300.0
2010-08-19 10:40:00,11.25,11.25,11.22,11.23,73600.0,9.8071,9.8071,9.781,9.7897,73600.0
2010-08-19 10:45:00,11.24,11.28,11.23,11.28,37200.0,9.7984,9.8333,9.7897,9.8333,37200.0
2010-08-19 10:50:00,11.29,11.29,11.25,11.27,76800.0,9.842,9.842,9.8071,9.8245,76800.0
2010-08-19 10:55:00,11.26,11.29,11.26,11.29,32200.0,9.8158,9.842,9.8158,9.842,32200.0
2010-08-19 11:00:00,11.28,11.3,11.25,11.25,67400.0,9.8333,9.8507,9.8071,9.8071,67400.0
2010-08-19 11:05:00,11.25,11.28,11.25,11.26,48600.0,9.8071,9.8333,9.8071,9.8158,48600.0
2010-08-19 11:10:00,11.26,11.3,11.26,11.29,41400.0,9.8158,9.8507,9.8158,9.842,41400.0
2010-08-19 11:15:00,11.28,11.3,11.28,11.3,52500.0,9.8333,9.8507,9.8333,9.8507,52500.0
2010-08-19 11:20:00,11.29,11.31,11.28,11.3,43400.0,9.842,9.8594,9.8333,9.8507,43400.0
2010-08-19 11:25:00,11.29,11.3,11.29,11.29,14300.0,9.842,9.8507,9.842,9.842,14300.0
2010-08-19 11:30:00,11.29,11.3,11.25,11.25,44700.0,9.842,9.8507,9.8071,9.8071,44700.0
2010-08-19 11:35:00,11.26,11.26,11.21,11.23,57200.0,9.8158,9.8158,9.7722,9.7897,57200.0
2010-08-19 11:40:00,11.22,11.23,11.2,11.2,20700.0,9.781,9.7897,9.7635,9.7635,20700.0
2010-08-19 11:45:00,11.2,11.2,11.16,11.16,53600.0,9.7635,9.7635,9.7287,9.7287,53600.0
2010-08-19 11:50:00,11.17,11.17,11.15,11.17,20100.0,9.7374,9.7374,9.7199,9.7374,20100.0
2010-08-19 11:55:00,11.17,11.19,11.16,11.18,35600.0,9.7374,9.7548,9.7287,9.7461,35600.0
2010-08-19 12:00:00,11.17,11.2,11.17,11.18,56900.0,9.7374,9.7635,9.7374,9.7461,56900.0
2010-08-19 12:05:00,11.19,11.19,11.16,11.18,47800.0,9.7548,9.7548,9.7287,9.7461,47800.0
2010-08-19 12:10:00,11.18,11.18,11.16,11.16,18600.0,9.7461,9.7461,9.7287,9.7287,18600.0
2010-08-19 12:15:00,11.16,11.2,11.16,11.2,36400.0,9.7287,9.7635,9.7287,9.7635,36400.0
2010-08-19 12:20:00,11.2,11.22,11.18,11.18,91400.0,9.7635,9.781,9.7461,9.7461,91400.0
2010-08-19 12:25:00,11.17,11.18,11.16,11.17,36300.0,9.7374,9.7461,9.7287,9.7374,36300.0
2010-08-19 12:30:00,11.17,11.18,11.17,11.18,77000.0,9.7374,9.7461,9.7374,9.7461,77000.0
2010-08-19 12:35:00,11.18,11.18,11.17,11.17,4800.0,9.7461,9.7461,9.7374,9.7374,4800.0
2010-08-19 12:40:00,11.18,11.18,11.16,11.17,43200.0,9.7461,9.7461,9.7287,9.7374,43200.0
2010-08-19 12:45:00,11.17,11.17,11.16,11.16,37300.0,9.7374,9.7374,9.7287,9.7287,37300.0
2010-08-19 12:50:00,11.16,11.16,11.13,11.13,86400.0,9.7287,9.7287,9.7025,9.7025,86400.0
2010-08-19 12:55:00,11.13,11.15,11.12,11.14,68700.0,9.7025,9.7199,9.6938,9.7112,68700.0
2010-08-19 13:00:00,11.15,11.16,11.14,11.15,50400.0,9.7199,9.7287,9.7112,9.7199,50400.0
2010-08-19 13:05:00,11.15,11.16,11.15,11.15,33900.0,9.7199,9.7287,9.7199,9.7199,33900.0
2010-08-19 13:10:00,11.16,11.16,11.13,11.14,41100.0,9.7287,9.7287,9.7025,9.7112,41100.0
2010-08-19 13:15:00,11.14,11.14,11.12,11.14,51000.0,9.7112,9.7112,9.6938,9.7112,51000.0
2010-08-19 13:20:00,11.13,11.14,11.13,11.14,28100.0,9.7025,9.7112,9.7025,9.7112,28100.0
2010-08-19 13:25:00,11.14,11.14,11.13,11.13,22600.0,9.7112,9.7112,9.7025,9.7025,22600.0
2010-08-19 13:30:00,11.13,11.14,11.11,11.12,96100.0,9.7025,9.7112,9.6851,9.6938,96100.0
2010-08-19 13:35:00,11.11,11.12,11.1,11.11,47800.0,9.6851,9.6938,9.6764,9.6851,47800.0
2010-08-19 13:40:00,11.11,11.11,11.1,11.1,59300.0,9.6851,9.6851,9.6764,9.6764,59300.0
2010-08-19 13:45:00,11.1,11.11,11.1,11.1,23600.0,9.6764,9.6851,9.6764,9.6764,23600.0
2010-08-19 13:50:00,11.1,11.11,11.1,11.1,16900.0,9.6764,9.6851,9.6764,9.6764,16900.0
2010-08-19 13:55:00,11.11,11.11,11.1,11.1,32900.0,9.6851,9.6851,9.6764,9.6764,32900.0
2010-08-19 14:00:00,11.1,11.12,11.07,11.08,241400.0,9.6764,9.6938,9.6502,9.6589,241400.0
2010-08-19 14:05:00,11.08,11.09,11.06,11.08,136900.0,9.6589,9.6676,9.6415,9.6589,136900.0
2010-08-19 14:10:00,11.09,11.09,11.08,11.08,18000.0,9.6676,9.6676,9.6589,9.6589,18000.0
2010-08-19 14:15:00,11.09,11.1,11.08,11.1,86300.0,9.6676,9.6764,9.6589,9.6764,86300.0
2010-08-19 14:20:00,11.1,11.1,11.09,11.1,53700.0,9.6764,9.6764,9.6676,9.6764,53700.0
2010-08-19 14:25:00,11.1,11.11,11.09,11.11,34000.0,9.6764,9.6851,9.6676,9.6851,34000.0
2010-08-19 14:30:00,11.11,11.12,11.1,11.12,48200.0,9.6851,9.6938,9.6764,9.6938,48200.0
2010-08-19 14:35:00,11.11,11.12,11.11,11.12,38300.0,9.6851,9.6938,9.6851,9.6938,38300.0
2010-08-19 14:40:00,11.12,11.13,11.1,11.12,123600.0,9.6938,9.7025,9.6764,9.6938,123600.0
2010-08-19 14:45:00,11.12,11.14,11.11,11.14,59300.0,9.6938,9.7112,9.6851,9.7112,59300.0
2010-08-19 14:50:00,11.14,11.15,11.13,11.13,68100.0,9.7112,9.7199,9.7025,9.7025,68100.0
2010-08-19 14:55:00,11.13,11.14,11.12,11.13,74300.0,9.7025,9.7112,9.6938,9.7025,74300.0
2010-08-19 15:00:00,11.13,11.14,11.11,11.11,64800.0,9.7025,9.7112,9.6851,9.6851,64800.0
2010-08-19 15:05:00,11.11,11.13,11.11,11.12,40400.0,9.6851,9.7025,9.6851,9.6938,40400.0
2010-08-19 15:10:00,11.12,11.13,11.12,11.13,67200.0,9.6938,9.7025,9.6938,9.7025,67200.0
2010-08-19 15:15:00,11.13,11.16,11.12,11.14,97600.0,9.7025,9.7287,9.6938,9.7112,97600.0
2010-08-19 15:20:00,11.15,11.15,11.14,11.15,57400.0,9.7199,9.7199,9.7112,9.7199,57400.0
2010-08-19 15:25:00,11.15,11.19,11.14,11.15,944000.0,9.7199,9.7548,9.7112,9.7199,944000.0
2010-08-19 15:30:00,11.15,11.17,11.15,11.17,48800.0,9.7199,9.7374,9.7199,9.7374,48800.0
2010-08-19 15:35:00,11.17,11.19,11.16,11.18,226700.0,9.7374,9.7548,9.7287,9.7461,226700.0
2010-08-19 15:40:00,11.18,11.19,11.17,11.19,92600.0,9.7461,9.7548,9.7374,9.7548,92600.0
2010-08-19 15:45:00,11.19,11.21,11.18,11.2,194900.0,9.7548,9.7722,9.7461,9.7635,194900.0
2010-08-19 15:50:00,11.19,11.2,11.18,11.2,96700.0,9.7548,9.7635,9.7461,9.7635,96700.0
2010-08-19 15:55:00,11.2,11.21,11.19,11.19,258500.0,9.7635,9.7722,9.7548,9.7548,258500.0
2010-08-20 09:30:00,11.1,11.18,11.08,11.1,690300.0,9.6764,9.7461,9.6589,9.6764,690300.0
2010-08-20 09:35:00,11.09,11.14,11.05,11.08,79100.0,9.6676,9.7112,9.6328,9.6589,79100.0
2010-08-20 09:40:00,11.09,11.11,11.03,11.09,114700.0,9.6676,9.6851,9.6153,9.6676,114700.0
2010-08-20 09:45:00,11.09,11.09,11.02,11.03,54200.0,9.6676,9.6676,9.6066,9.6153,54200.0
2010-08-20 09:50:00,11.04,11.07,11.03,11.04,68800.0,9.624,9.6502,9.6153,9.624,68800.0
2010-08-20 09:55:00,11.04,11.08,11.04,11.07,48700.0,9.624,9.6589,9.624,9.6502,48700.0
2010-08-20 10:00:00,11.07,11.07,11.05,11.06,47000.0,9.6502,9.6502,9.6328,9.6415,47000.0
2010-08-20 10:05:00,11.06,11.07,11.04,11.06,68600.0,9.6415,9.6502,9.624,9.6415,68600.0
2010-08-20 10:10:00,11.06,11.06,11.03,11.04,124900.0,9.6415,9.6415,9.6153,9.624,124900.0
2010-08-20 10:15:00,11.05,11.07,11.04,11.06,65200.0,9.6328,9.6502,9.624,9.6415,65200.0
2010-08-20 10:20:00,11.06,11.07,11.06,11.07,45700.0,9.6415,9.6502,9.6415,9.6502,45700.0
2010-08-20 10:25:00,11.06,11.09,11.06,11.08,35900.0,9.6415,9.6676,9.6415,9.6589,35900.0
2010-08-20 10:30:00,11.09,11.1,11.08,11.08,84500.0,9.6676,9.6764,9.6589,9.6589,84500.0
2010-08-20 10:35:00,11.08,11.09,11.07,11.08,60400.0,9.6589,9.6676,9.6502,9.6589,60400.0
2010-08-20 10:40:00,11.09,11.14,11.08,11.12,92800.0,9.6676,9.7112,9.6589,9.6938,92800.0
2010-08-20 10:45:00,11.13,11.13,11.09,11.1,40900.0,9.7025,9.7025,9.6676,9.6764,40900.0
2010-08-20 10:50:00,11.09,11.1,11.06,11.07,30700.0,9.6676,9.6764,9.6415,9.6502,30700.0
2010-08-20 10:55:00,11.06,11.08,11.06,11.08,35500.0,9.6415,9.6589,9.6415,9.6589,35500.0
2010-08-20 11:00:00,11.08,11.09,11.07,11.09,38600.0,9.6589,9.6676,9.6502,9.6676,38600.0
2010-08-20 11:05:00,11.08,11.08,11.07,11.08,46900.0,9.6589,9.6589,9.6502,9.6589,46900.0
2010-08-20 11:10:00,11.08,11.08,11.06,11.07,23300.0,9.6589,9.6589,9.6415,9.6502,23300.0
2010-08-20 11:15:00,11.07,11.07,11.05,11.06,45500.0,9.6502,9.6502,9.6328,9.6415,45500.0
2010-08-20 11:20:00,11.06,11.06,11.05,11.06,8800.0,9.6415,9.6415,9.6328,9.6415,8800.0
2010-08-20 11:25:00,11.06,11.07,11.05,11.07,44200.0,9.6415,9.6502,9.6328,9.6502,44200.0
2010-08-20 11:30:00,11.07,11.07,11.06,11.06,13400.0,9.6502,9.6502,9.6415,9.6415,13400.0
2010-08-20 11:35:00,11.06,11.06,11.02,11.04,66800.0,9.6415,9.6415,9.6066,9.624,66800.0
2010-08-20 11:40:00,11.04,11.06,11.03,11.06,23400.0,9.624,9.6415,9.6153,9.6415,23400.0
2010-08-20 11:45:00,11.06,11.06,11.05,11.05,16400.0,9.6415,9.6415,9.6328,9.6328,16400.0
2010-08-20 11:50:00,11.05,11.06,11.04,11.04,37200.0,9.6328,9.6415,9.624,9.624,37200.0
2010-08-20 11:55:00,11.04,11.05,11.03,11.03,53200.0,9.624,9.6328,9.6153,9.6153,53200.0
2010-08-20 12:00:00,11.03,11.04,11.03,11.03,20700.0,9.6153,9.624,9.6153,9.6153,20700.0
2010-08-20 12:05:00,11.03,11.05,11.03,11.04,30000.0,9.6153,9.6328,9.6153,9.624,30000.0
2010-08-20 12:10:00,11.04,11.05,11.04,11.04,16400.0,9.624,9.6328,9.624,9.624,16400.0
2010-08-20 12:15:00,11.04,11.06,11.04,11.05,34900.0,9.624,9.6415,9.624,9.6328,34900.0
2010-08-20 12:20:00,11.04,11.07,11.04,11.06,30400.0,9.624,9.6502,9.624,9.6415,30400.0
2010-08-20 12:25:00,11.06,11.07,11.05,11.06,34400.0,9.6415,9.6502,9.6328,9.6415,34400.0
2010-08-20 12:30:00,11.06,11.06,11.05,11.05,18700.0,9.6415,9.6415,9.6328,9.6328,18700.0
2010-08-20 12:35:00,11.06,11.07,11.05,11.07,34000.0,9.6415,9.6502,9.6328,9.6502,34000.0
2010-08-20 12:40:00,11.07,11.07,11.05,11.06,23900.0,9.6502,9.6502,9.6328,9.6415,23900.0
2010-08-20 12:45:00,11.06,11.07,11.05,11.07,26000.0,9.6415,9.6502,9.6328,9.6502,26000.0
2010-08-20 12:50:00,11.08,11.09,11.07,11.08,40700.0,9.6589,9.6676,9.6502,9.6589,40700.0
2010-08-20 12:55:00,11.09,11.11,11.09,11.1,38600.0,9.6676,9.6851,9.6676,9.6764,38600.0
2010-08-20 13:00:00,11.1,11.13,11.1,11.13,12900.0,9.6764,9.7025,9.6764,9.7025,12900.0
2010-08-20 13:05:00,11.12,11.13,11.12,11.13,12600.0,9.6938,9.7025,9.6938,9.7025,12600.0
2010-08-20 13:10:00,11.13,11.13,11.12,11.12,15200.0,9.7025,9.7025,9.6938,9.6938,15200.0
2010-08-20 13:15:00,11.13,11.13,11.11,11.11,33300.0,9.7025,9.7025,9.6851,9.6851,33300.0
2010-08-20 13:20:00,11.11,11.11,11.1,11.1,18300.0,9.6851,9.6851,9.6764,9.6764,18300.0
2010-08-20 13:25:00,11.11,11.13,11.1,11.12,43200.0,9.6851,9.7025,9.6764,9.6938,43200.0
2010-08-20 13:30:00,11.12,11.12,11.11,11.11,16600.0,9.6938,9.6938,9.6851,9.6851,16600.0
2010-08-20 13:35:00,11.11,11.12,11.09,11.1,49600.0,9.6851,9.6938,9.6676,9.6764,49600.0
2010-08-20 13:40:00,11.11,11.11,11.1,11.11,20600.0,9.6851,9.6851,9.6764,9.6851,20600.0
2010-08-20 13:45:00,11.11,11.12,11.1,11.11,29900.0,9.6851,9.6938,9.6764,9.6851,29900.0
2010-08-20 13:50:00,11.11,11.14,11.11,11.14,18200.0,9.6851,9.7112,9.6851,9.7112,18200.0
2010-08-20 13:55:00,11.14,11.15,11.13,11.15,29900.0,9.7112,9.7199,9.7025,9.7199,29900.0
2010-08-20 14:00:00,11.14,11.15,11.14,11.14,27900.0,9.7112,9.7199,9.7112,9.7112,27900.0
2010-08-20 14:05:00,11.14,11.15,11.14,11.15,34600.0,9.7112,9.7199,9.7112,9.7199,34600.0
2010-08-20 14:10:00,11.14,11.16,11.14,11.16,40400.0,9.7112,9.7287,9.7112,9.7287,40400.0
2010-08-20 14:15:00,11.16,11.18,11.15,11.18,46000.0,9.7287,9.7461,9.7199,9.7461,46000.0
2010-08-20 14:20:00,11.18,11.19,11.18,11.18,65100.0,9.7461,9.7548,9.7461,9.7461,65100.0
2010-08-20 14:25:00,11.18,11.21,11.17,11.21,163600.0,9.7461,9.7722,9.7374,9.7722,163600.0
2010-08-20 14:30:00,11.2,11.23,11.2,11.23,125200.0,9.7635,9.7897,9.7635,9.7897,125200.0
2010-08-20 14:35:00,11.22,11.23,11.22,11.23,14800.0,9.781,9.7897,9.781,9.7897,14800.0
2010-08-20 14:40:00,11.22,11.25,11.22,11.24,102000.0,9.781,9.8071,9.781,9.7984,102000.0
2010-08-20 14:45:00,11.24,11.26,11.24,11.25,29700.0,9.7984,9.8158,9.7984,9.8071,29700.0
2010-08-20 14:50:00,11.25,11.28,11.25,11.27,45600.0,9.8071,9.8333,9.8071,9.8245,45600.0
2010-08-20 14:55:00,11.28,11.28,11.26,11.27,74600.0,9.8333,9.8333,9.8158,9.8245,74600.0
2010-08-20 15:00:00,11.26,11.27,11.25,11.25,41900.0,9.8158,9.8245,9.8071,9.8071,41900.0
2010-08-20 15:05:00,11.26,11.26,11.24,11.25,42000.0,9.8158,9.8158,9.7984,9.8071,42000.0
2010-08-20 15:10:00,11.24,11.27,11.24,11.27,51600.0,9.7984,9.8245,9.7984,9.8245,51600.0
2010-08-20 15:15:00,11.26,11.28,11.26,11.27,75400.0,9.8158,9.8333,9.8158,9.8245,75400.0
2010-08-20 15:20:00,11.26,11.27,11.24,11.25,37000.0,9.8158,9.8245,9.7984,9.8071,37000.0
2010-08-20 15:25:00,11.25,11.27,11.25,11.27,22200.0,9.8071,9.8245,9.8071,9.8245,22200.0
2010-08-20 15:30:00,11.26,11.28,11.26,11.27,66500.0,9.8158,9.8333,9.8158,9.8245,66500.0
2010-08-20 15:35:00,11.27,11.28,11.25,11.25,85300.0,9.8245,9.8333,9.8071,9.8071,85300.0
2010-08-20 15:40:00,11.25,11.26,11.25,11.25,26000.0,9.8071,9.8158,9.8071,9.8071,26000.0
2010-08-20 15:45:00,11.26,11.28,11.25,11.26,95100.0,9.8158,9.8333,9.8071,9.8158,95100.0
2010-08-20 15:50:00,11.26,11.27,11.25,11.25,211000.0,9.8158,9.8245,9.8071,9.8071,211000.0
2010-08-20 15:55:00,11.25,11.27,11.25,11.26,214800.0,9.8071,9.8245,9.8071,9.8158,214800.0
2010-08-23 09:30:00,11.3,11.41,11.28,11.41,70100.0,9.8507,9.9466,9.8333,9.9466,70100.0
2010-08-23 09:35:00,11.4,11.4,11.37,11.4,24200.0,9.9379,9.9379,9.9117,9.9379,24200.0
2010-08-23 09:40:00,11.4,11.42,11.37,11.42,51700.0,9.9379,9.9553,9.9117,9.9553,51700.0
2010-08-23 09:45:00,11.42,11.46,11.42,11.45,45800.0,9.9553,9.9902,9.9553,9.9815,45800.0
2010-08-23 09:50:00,11.46,11.46,11.42,11.42,53100.0,9.9902,9.9902,9.9553,9.9553,53100.0
2010-08-23 09:55:00,11.43,11.44,11.41,11.42,37700.0,9.964,9.9727,9.9466,9.9553,37700.0
2010-08-23 10:00:00,11.42,11.42,11.38,11.39,50200.0,9.9553,9.9553,9.9204,9.9292,50200.0
2010-08-23 10:05:00,11.38,11.39,11.35,11.36,39900.0,9.9204,9.9292,9.8943,9.903,39900.0
2010-08-23 10:10:00,11.36,11.36,11.33,11.35,32000.0,9.903,9.903,9.8769,9.8943,32000.0
2010-08-23 10:15:00,11.34,11.35,11.34,11.35,40300.0,9.8856,9.8943,9.8856,9.8943,40300.0
2010-08-23 10:20:00,11.35,11.35,11.3,11.31,33200.0,9.8943,9.8943,9.8507,9.8594,33200.0
2010-08-23 10:25:00,11.3,11.32,11.3,11.31,45000.0,9.8507,9.8681,9.8507,9.8594,45000.0
2010-08-23 10:30:00,11.32,11.35,11.31,11.35,40000.0,9.8681,9.8943,9.8594,9.8943,40000.0
2010-08-23 10:35:00,11.34,11.35,11.32,11.32,43400.0,9.8856,9.8943,9.8681,9.8681,43400.0
2010-08-23 10:40:00,11.32,11.33,11.26,11.26,31300.0,9.8681,9.8769,9.8158,9.8158,31300.0
2010-08-23 10:45:00,11.26,11.27,11.25,11.26,31700.0,9.8158,9.8245,9.8071,9.8158,31700.0
2010-08-23 10:50:00,11.26,11.27,11.21,11.22,58800.0,9.8158,9.8245,9.7722,9.781,58800.0
2010-08-23 10:55:00,11.22,11.24,11.22,11.24,16400.0,9.781,9.7984,9.781,9.7984,16400.0
2010-08-23 11:00:00,11.23,11.23,11.2,11.21,48200.0,9.7897,9.7897,9.7635,9.7722,48200.0
2010-08-23 11:05:00,11.21,11.23,11.19,11.23,48600.0,9.7722,9.7897,9.7548,9.7897,48600.0
2010-08-23 11:10:00,11.23,11.24,11.22,11.24,29700.0,9.7897,9.7984,9.781,9.7984,29700.0
2010-08-23 11:15:00,11.25,11.25,11.22,11.23,51000.0,9.8071,9.8071,9.781,9.7897,51000.0
2010-08-23 11:20:00,11.23,11.24,11.2,11.22,72800.0,9.7897,9.7984,9.7635,9.781,72800.0
2010-08-23 11:25:00,11.22,11.23,11.21,11.22,26300.0,9.781,9.7897,9.7722,9.781,26300.0
2010-08-23 11:30:00,11.22,11.22,11.21,11.22,14500.0,9.781,9.781,9.7722,9.781,14500.0
2010-08-23 11:35:00,11.22,11.24,11.19,11.23,145300.0,9.781,9.7984,9.7548,9.7897,145300.0
2010-08-23 11:40:00,11.23,11.26,11.22,11.25,32800.0,9.7897,9.8158,9.781,9.8071,32800.0
2010-08-23 11:45:00,11.26,11.26,11.25,11.26,19600.0,9.8158,9.8158,9.8071,9.8158,19600.0
2010-08-23 11:50:00,11.26,11.26,11.22,11.22,35600.0,9.8158,9.8158,9.781,9.781,35600.0
2010-08-23 11:55:00,11.22,11.23,11.22,11.23,26500.0,9.781,9.7897,9.781,9.7897,26500.0
2010-08-23 12:00:00,11.23,11.26,11.23,11.25,177900.0,9.7897,9.8158,9.7897,9.8071,177900.0
2010-08-23 12:05:00,11.25,11.25,11.24,11.25,19000.0,9.8071,9.8071,9.7984,9.8071,19000.0
2010-08-23 12:10:00,11.24,11.27,11.22,11.27,53400.0,9.7984,9.8245,9.781,9.8245,53400.0
2010-08-23 12:15:00,11.26,11.27,11.24,11.24,18400.0,9.8158,9.8245,9.7984,9.7984,18400.0
2010-08-23 12:20:00,11.24,11.25,11.24,11.25,8600.0,9.7984,9.8071,9.7984,9.8071,8600.0
2010-08-23 12:25:00,11.24,11.25,11.22,11.22,78400.0,9.7984,9.8071,9.781,9.781,78400.0
2010-08-23 12:30:00,11.22,11.23,11.22,11.23,12000.0,9.781,9.7897,9.781,9.7897,12000.0
2010-08-23 12:35:00,11.22,11.23,11.2,11.21,24800.0,9.781,9.7897,9.7635,9.7722,24800.0
2010-08-23 12:40:00,11.2,11.21,11.17,11.19,54400.0,9.7635,9.7722,9.7374,9.7548,54400.0
2010-08-23 12:45:00,11.19,11.19,11.17,11.19,41500.0,9.7548,9.7548,9.7374,9.7548,41500.0
2010-08-23 12:50:00,11.19,11.19,11.18,11.19,31800.0,9.7548,9.7548,9.7461,9.7548,31800.0
2010-08-23 12:55:00,11.19,11.2,11.18,11.19,30100.0,9.7548,9.7635,9.7461,9.7548,30100.0
2010-08-23 13:00:00,11.18,11.19,11.15,11.15,106000.0,9.7461,9.7548,9.7199,9.7199,106000.0
2010-08-23 13:05:00,11.15,11.16,11.15,11.15,18100.0,9.7199,9.7287,9.7199,9.7199,18100.0
2010-08-23 13:10:00,11.15,11.16,11.12,11.14,181400.0,9.7199,9.7287,9.6938,9.7112,181400.0
2010-08-23 13:15:00,11.15,11.17,11.14,11.17,32600.0,9.7199,9.7374,9.7112,9.7374,32600.0
2010-08-23 13:20:00,11.18,11.18,11.17,11.18,8800.0,9.7461,9.7461,9.7374,9.7461,8800.0
2010-08-23 13:25:00,11.17,11.18,11.17,11.18,9000.0,9.7374,9.7461,9.7374,9.7461,9000.0
2010-08-23 13:30:00,11.17,11.19,11.17,11.18,20200.0,9.7374,9.7548,9.7374,9.7461,20200.0
2010-08-23 13:35:00,11.18,11.18,11.12,11.12,61100.0,9.7461,9.7461,9.6938,9.6938,61100.0
2010-08-23 13:40:00,11.12,11.12,11.11,11.12,64300.0,9.6938,9.6938,9.6851,9.6938,64300.0
2010-08-23 13:45:00,11.11,11.13,11.11,11.13,32800.0,9.6851,9.7025,9.6851,9.7025,32800.0
2010-08-23 13:50:00,11.13,11.13,11.12,11.13,25500.0,9.7025,9.7025,9.6938,9.7025,25500.0
2010-08-23 13:55:00,11.12,11.15,11.12,11.15,29600.0,9.6938,9.7199,9.6938,9.7199,29600.0
2010-08-23 14:00:00,11.14,11.15,11.14,11.14,26100.0,9.7112,9.7199,9.7112,9.7112,26100.0
2010-08-23 14:05:00,11.14,11.19,11.14,11.19,75900.0,9.7112,9.7548,9.7112,9.7548,75900.0
2010-08-23 14:10:00,11.18,11.19,11.18,11.18,36800.0,9.7461,9.7548,9.7461,9.7461,36800.0
2010-08-23 14:15:00,11.19,11.2,11.15,11.15,89400.0,9.7548,9.7635,9.7199,9.7199,89400.0
2010-08-23 14:20:00,11.15,11.16,11.14,11.14,31600.0,9.7199,9.7287,9.7112,9.7112,31600.0
2010-08-23 14:25:00,11.15,11.15,11.13,11.14,83800.0,9.7199,9.7199,9.7025,9.7112,83800.0
2010-08-23 14:30:00,11.14,11.16,11.13,11.15,37700.0,9.7112,9.7287,9.7025,9.7199,37700.0
2010-08-23 14:35:00,11.15,11.16,11.15,11.15,19800.0,9.7199,9.7287,9.7199,9.7199,19800.0
2010-08-23 14:40:00,11.16,11.16,11.14,11.14,32400.0,9.7287,9.7287,9.7112,9.7112,32400.0
2010-08-23 14:45:00,11.14,11.15,11.14,11.14,23100.0,9.7112,9.7199,9.7112,9.7112,23100.0
2010-08-23 14:50:00,11.14,11.14,11.11,11.11,72700.0,9.7112,9.7112,9.6851,9.6851,72700.0
2010-08-23 14:55:00,11.11,11.12,11.1,11.1,35600.0,9.6851,9.6938,9.6764,9.6764,35600.0
2010-08-23 15:00:00,11.1,11.13,11.1,11.13,64100.0,9.6764,9.7025,9.6764,9.7025,64100.0
2010-08-23 15:05:00,11.13,11.13,11.11,11.12,41300.0,9.7025,9.7025,9.6851,9.6938,41300.0
2010-08-23 15:10:00,11.11,11.12,11.11,11.11,22900.0,9.6851,9.6938,9.6851,9.6851,22900.0
2010-08-23 15:15:00,11.11,11.13,11.11,11.11,52100.0,9.6851,9.7025,9.6851,9.6851,52100.0
2010-08-23 15:20:00,11.12,11.12,11.1,11.1,50100.0,9.6938,9.6938,9.6764,9.6764,50100.0
2010-08-23 15:25:00,11.1,11.1,11.06,11.07,270400.0,9.6764,9.6764,9.6415,9.6502,270400.0
2010-08-23 15:30:00,11.08,11.09,11.07,11.09,71600.0,9.6589,9.6676,9.6502,9.6676,71600.0
2010-08-23 15:35:00,11.08,11.09,11.05,11.07,84100.0,9.6589,9.6676,9.6328,9.6502,84100.0
2010-08-23 15:40:00,11.06,11.07,11.06,11.06,90700.0,9.6415,9.6502,9.6415,9.6415,90700.0
2010-08-23 15:45:00,11.06,11.07,11.05,11.05,103900.0,9.6415,9.6502,9.6328,9.6328,103900.0
2010-08-23 15:50:00,11.06,11.06,11.04,11.05,92400.0,9.6415,9.6415,9.624,9.6328,92400.0
2010-08-23 15:55:00,11.06,11.07,11.05,11.05,241800.0,9.6415,9.6502,9.6328,9.6328,241800.0
2010-08-24 09:30:00,10.9,10.94,10.84,10.94,141700.0,9.5059,9.5408,9.4536,9.5408,141700.0
2010-08-24 09:35:00,10.95,10.96,10.91,10.92,76200.0,9.5495,9.5582,9.5146,9.5233,76200.0
2010-08-24 09:40:00,10.91,10.94,10.91,10.92,79700.0,9.5146,9.5408,9.5146,9.5233,79700.0
2010-08-24 09:45:00,10.92,10.92,10.88,10.89,77400.0,9.5233,9.5233,9.4884,9.4972,77400.0
2010-08-24 09:50:00,10.89,10.92,10.88,10.89,144800.0,9.4972,9.5233,9.4884,9.4972,144800.0
2010-08-24 09:55:00,10.89,10.89,10.86,10.88,97600.0,9.4972,9.4972,9.471,9.4884,97600.0
2010-08-24 10:00:00,10.88,10.89,10.78,10.85,270600.0,9.4884,9.4972,9.4012,9.4623,270600.0
2010-08-24 10:05:00,10.84,10.85,10.82,10.83,101600.0,9.4536,9.4623,9.4361,9.4448,101600.0
2010-08-24 10:10:00,10.82,10.86,10.82,10.85,126500.0,9.4361,9.471,9.4361,9.4623,126500.0
2010-08-24 10:15:00,10.84,10.91,10.84,10.91,196300.0,9.4536,9.5146,9.4536,9.5146,196300.0
2010-08-24 10:20:00,10.9,10.93,10.9,10.92,92300.0,9.5059,9.532,9.5059,9.5233,92300.0
2010-08-24 10:25:00,10.93,10.95,10.9,10.91,88000.0,9.532,9.5495,9.5059,9.5146,88000.0
2010-08-24 10:30:00,10.91,10.92,10.91,10.92,50900.0,9.5146,9.5233,9.5146,9.5233,50900.0
2010-08-24 10:35:00,10.91,10.91,10.89,10.91,98800.0,9.5146,9.5146,9.4972,9.5146,98800.0
2010-08-24 10:40:00,10.9,10.94,10.9,10.94,60900.0,9.5059,9.5408,9.5059,9.5408,60900.0
2010-08-24 10:45:00,10.94,10.94,10.93,10.94,59300.0,9.5408,9.5408,9.532,9.5408,59300.0
2010-08-24 10:50:00,10.94,10.94,10.93,10.94,44400.0,9.5408,9.5408,9.532,9.5408,44400.0
2010-08-24 10:55:00,10.94,10.98,10.94,10.97,122700.0,9.5408,9.5757,9.5408,9.5669,122700.0
2010-08-24 11:00:00,10.98,10.99,10.96,10.97,122400.0,9.5757,9.5844,9.5582,9.5669,122400.0
2010-08-24 11:05:00,10.97,10.97,10.95,10.95,46900.0,9.5669,9.5669,9.5495,9.5495,46900.0
2010-08-24 11:10:00,10.95,10.96,10.95,10.95,48000.0,9.5495,9.5582,9.5495,9.5495,48000.0
2010-08-24 11:15:00,10.95,10.96,10.91,10.91,133000.0,9.5495,9.5582,9.5146,9.5146,133000.0
2010-08-24 11:20:00,10.92,10.94,10.91,10.93,46800.0,9.5233,9.5408,9.5146,9.532,46800.0
2010-08-24 11:25:00,10.94,10.99,10.94,10.99,98900.0,9.5408,9.5844,9.5408,9.5844,98900.0
2010-08-24 11:30:00,10.99,11.01,10.98,11.01,59600.0,9.5844,9.6018,9.5757,9.6018,59600.0
2010-08-24 11:35:00,11.01,11.04,11.01,11.03,81000.0,9.6018,9.628,9.6018,9.6193,81000.0
2010-08-24 11:40:00,11.02,11.07,11.02,11.06,107600.0,9.6105,9.6541,9.6105,9.6454,107600.0
2010-08-24 11:45:00,11.07,11.07,11.04,11.04,41800.0,9.6541,9.6541,9.628,9.628,41800.0
2010-08-24 11:50:00,11.04,11.05,11.03,11.03,31600.0,9.628,9.6367,9.6193,9.6193,31600.0
2010-08-24 11:55:00,11.03,11.06,11.03,11.06,67100.0,9.6193,9.6454,9.6193,9.6454,67100.0
2010-08-24 12:00:00,11.06,11.06,11.05,11.06,29500.0,9.6454,9.6454,9.6367,9.6454,29500.0
2010-08-24 12:05:00,11.06,11.09,11.06,11.09,55800.0,9.6454,9.6716,9.6454,9.6716,55800.0
2010-08-24 12:10:00,11.08,11.11,11.06,11.06,89400.0,9.6629,9.689,9.6454,9.6454,89400.0
2010-08-24 12:15:00,11.06,11.06,11.05,11.05,37500.0,9.6454,9.6454,9.6367,9.6367,37500.0
2010-08-24 12:20:00,11.05,11.06,11.04,11.04,57300.0,9.6367,9.6454,9.628,9.628,57300.0
2010-08-24 12:25:00,11.03,11.05,11.03,11.04,45900.0,9.6193,9.6367,9.6193,9.628,45900.0
2010-08-24 12:30:00,11.04,11.07,11.03,11.05,76900.0,9.628,9.6541,9.6193,9.6367,76900.0
2010-08-24 12:35:00,11.05,11.05,11.03,11.05,43400.0,9.6367,9.6367,9.6193,9.6367,43400.0
2010-08-24 12:40:00,11.05,11.05,11.04,11.05,27400.0,9.6367,9.6367,9.628,9.6367,27400.0
2010-08-24 12:45:00,11.05,11.05,11.04,11.04,16200.0,9.6367,9.6367,9.628,9.628,16200.0
2010-08-24 12:50:00,11.04,11.06,11.04,11.05,49900.0,9.628,9.6454,9.628,9.6367,49900.0
2010-08-24 12:55:00,11.06,11.07,11.05,11.07,50600.0,9.6454,9.6541,9.6367,9.6541,50600.0
2010-08-24 13:00:00,11.06,11.07,11.05,11.06,48700.0,9.6454,9.6541,9.6367,9.6454,48700.0
2010-08-24 13:05:00,11.05,11.06,11.04,11.06,39800.0,9.6367,9.6454,9.628,9.6454,39800.0
2010-08-24 13:10:00,11.06,11.06,11.05,11.05,25800.0,9.6454,9.6454,9.6367,9.6367,25800.0
2010-08-24 13:15:00,11.06,11.06,11.05,11.06,21600.0,9.6454,9.6454,9.6367,9.6454,21600.0
2010-08-24 13:20:00,11.07,11.07,11.06,11.06,30600.0,9.6541,9.6541,9.6454,9.6454,30600.0
2010-08-24 13:25:00,11.07,11.12,11.07,11.12,63400.0,9.6541,9.6977,9.6541,9.6977,63400.0
2010-08-24 13:30:00,11.12,11.12,11.09,11.1,72000.0,9.6977,9.6977,9.6716,9.6803,72000.0
2010-08-24 13:35:00,11.1,11.13,11.09,11.1,212000.0,9.6803,9.7065,9.6716,9.6803,212000.0
2010-08-24 13:40:00,11.11,11.11,11.05,11.05,63200.0,9.689,9.689,9.6367,9.6367,63200.0
2010-08-24 13:45:00,11.04,11.05,11.03,11.04,61400.0,9.628,9.6367,9.6193,9.628,61400.0
2010-08-24 13:50:00,11.05,11.06,11.03,11.04,62000.0,9.6367,9.6454,9.6193,9.628,62000.0
2010-08-24 13:55:00,11.03,11.04,11.03,11.04,22700.0,9.6193,9.628,9.6193,9.628,22700.0
2010-08-24 14:00:00,11.04,11.06,11.03,11.05,73100.0,9.628,9.6454,9.6193,9.6367,73100.0
2010-08-24 14:05:00,11.05,11.05,11.03,11.03,82500.0,9.6367,9.6367,9.6193,9.6193,82500.0
2010-08-24 14:10:00,11.04,11.04,10.99,10.99,136800.0,9.628,9.628,9.5844,9.5844,136800.0
2010-08-24 14:15:00,11.0,11.02,10.99,11.02,68500.0,9.5931,9.6105,9.5844,9.6105,68500.0
2010-08-24 14:20:00,11.02,11.04,11.01,11.03,57000.0,9.6105,9.628,9.6018,9.6193,57000.0
2010-08-24 14:25:00,11.03,11.04,11.02,11.02,46200.0,9.6193,9.628,9.6105,9.6105,46200.0
2010-08-24 14:30:00,11.02,11.02,11.01,11.02,30700.0,9.6105,9.6105,9.6018,9.6105,30700.0
2010-08-24 14:35:00,11.02,11.06,11.02,11.06,53600.0,9.6105,9.6454,9.6105,9.6454,53600.0
2010-08-24 14:40:00,11.06,11.06,11.05,11.06,27900.0,9.6454,9.6454,9.6367,9.6454,27900.0
2010-08-24 14:45:00,11.06,11.07,11.04,11.05,60000.0,9.6454,9.6541,9.628,9.6367,60000.0
2010-08-24 14:50:00,11.04,11.06,11.03,11.06,60000.0,9.628,9.6454,9.6193,9.6454,60000.0
2010-08-24 14:55:00,11.05,11.07,11.04,11.06,48800.0,9.6367,9.6541,9.628,9.6454,48800.0
2010-08-24 15:00:00,11.06,11.07,11.06,11.06,59700.0,9.6454,9.6541,9.6454,9.6454,59700.0
2010-08-24 15:05:00,11.06,11.07,11.06,11.07,55100.0,9.6454,9.6541,9.6454,9.6541,55100.0
2010-08-24 15:10:00,11.07,11.08,11.05,11.05,120700.0,9.6541,9.6629,9.6367,9.6367,120700.0
2010-08-24 15:15:00,11.05,11.06,11.03,11.05,138800.0,9.6367,9.6454,9.6193,9.6367,138800.0
2010-08-24 15:20:00,11.05,11.07,11.04,11.07,67000.0,9.6367,9.6541,9.628,9.6541,67000.0
2010-08-24 15:25:00,11.07,11.09,11.07,11.09,63900.0,9.6541,9.6716,9.6541,9.6716,63900.0
2010-08-24 15:30:00,11.09,11.09,11.07,11.07,157200.0,9.6716,9.6716,9.6541,9.6541,157200.0
2010-08-24 15:35:00,11.07,11.07,11.02,11.04,164100.0,9.6541,9.6541,9.6105,9.628,164100.0
2010-08-24 15:40:00,11.04,11.05,11.03,11.05,129800.0,9.628,9.6367,9.6193,9.6367,129800.0
2010-08-24 15:45:00,11.05,11.05,11.02,11.04,138700.0,9.6367,9.6367,9.6105,9.628,138700.0
2010-08-24 15:50:00,11.04,11.04,11.0,11.0,233300.0,9.628,9.628,9.5931,9.5931,233300.0
2010-08-24 15:55:00,11.0,11.02,11.0,11.02,365800.0,9.5931,9.6105,9.5931,9.6105,365800.0
2010-08-25 09:30:00,10.9,10.98,10.89,10.96,66600.0,9.5059,9.5757,9.4972,9.5582,66600.0
2010-08-25 09:35:00,10.96,10.96,10.91,10.92,88700.0,9.5582,9.5582,9.5146,9.5233,88700.0
2010-08-25 09:40:00,10.92,10.92,10.89,10.9,56500.0,9.5233,9.5233,9.4972,9.5059,56500.0
2010-08-25 09:45:00,10.9,10.91,10.88,10.88,89300.0,9.5059,9.5146,9.4884,9.4884,89300.0
2010-08-25 09:50:00,10.89,10.9,10.85,10.86,67600.0,9.4972,9.5059,9.4623,9.471,67600.0
2010-08-25 09:55:00,10.86,10.87,10.83,10.86,47300.0,9.471,9.4797,9.4448,9.471,47300.0
2010-08-25 10:00:00,10.86,10.89,10.81,10.89,198300.0,9.471,9.4972,9.4274,9.4972,198300.0
2010-08-25 10:05:00,10.89,10.92,10.88,10.92,71800.0,9.4972,9.5233,9.4884,9.5233,71800.0
2010-08-25 10:10:00,10.92,10.92,10.9,10.91,92500.0,9.5233,9.5233,9.5059,9.5146,92500.0
2010-08-25 10:15:00,10.91,10.92,10.88,10.9,134800.0,9.5146,9.5233,9.4884,9.5059,134800.0
2010-08-25 10:20:00,10.9,10.91,10.9,10.9,56700.0,9.5059,9.5146,9.5059,9.5059,56700.0
2010-08-25 10:25:00,10.91,10.91,10.89,10.89,97600.0,9.5146,9.5146,9.4972,9.4972,97600.0
2010-08-25 10:30:00,10.88,10.9,10.85,10.85,119500.0,9.4884,9.5059,9.4623,9.4623,119500.0
2010-08-25 10:35:00,10.85,10.85,10.82,10.84,58000.0,9.4623,9.4623,9.4361,9.4536,58000.0
2010-08-25 10:40:00,10.84,10.88,10.84,10.88,35500.0,9.4536,9.4884,9.4536,9.4884,35500.0
2010-08-25 10:45:00,10.88,10.9,10.87,10.89,56500.0,9.4884,9.5059,9.4797,9.4972,56500.0
2010-08-25 10:50:00,10.9,10.9,10.86,10.88,56600.0,9.5059,9.5059,9.471,9.4884,56600.0
2010-08-25 10:55:00,10.88,10.91,10.88,10.89,66500.0,9.4884,9.5146,9.4884,9.4972,66500.0
2010-08-25 11:00:00,10.89,10.91,10.88,10.88,72200.0,9.4972,9.5146,9.4884,9.4884,72200.0
2010-08-25 11:05:00,10.88,10.89,10.85,10.85,87100.0,9.4884,9.4972,9.4623,9.4623,87100.0
2010-08-25 11:10:00,10.85,10.86,10.84,10.85,96100.0,9.4623,9.471,9.4536,9.4623,96100.0
2010-08-25 11:15:00,10.86,10.88,10.86,10.88,45800.0,9.471,9.4884,9.471,9.4884,45800.0
2010-08-25 11:20:00,10.87,10.89,10.87,10.87,78600.0,9.4797,9.4972,9.4797,9.4797,78600.0
2010-08-25 11:25:00,10.87,10.88,10.85,10.86,87500.0,9.4797,9.4884,9.4623,9.471,87500.0
2010-08-25 11:30:00,10.87,10.87,10.86,10.86,32700.0,9.4797,9.4797,9.471,9.471,32700.0
2010-08-25 11:35:00,10.85,10.87,10.85,10.87,49800.0,9.4623,9.4797,9.4623,9.4797,49800.0
2010-08-25 11:40:00,10.86,10.87,10.86,10.86,26900.0,9.471,9.4797,9.471,9.471,26900.0
2010-08-25 11:45:00,10.86,10.87,10.85,10.85,60600.0,9.471,9.4797,9.4623,9.4623,60600.0
2010-08-25 11:50:00,10.85,10.86,10.84,10.85,69800.0,9.4623,9.471,9.4536,9.4623,69800.0
2010-08-25 11:55:00,10.86,10.87,10.86,10.87,45700.0,9.471,9.4797,9.471,9.4797,45700.0
2010-08-25 12:00:00,10.86,10.87,10.86,10.86,168600.0,9.471,9.4797,9.471,9.471,168600.0
2010-08-25 12:05:00,10.86,10.87,10.83,10.83,90300.0,9.471,9.4797,9.4448,9.4448,90300.0
2010-08-25 12:10:00,10.83,10.85,10.82,10.85,283200.0,9.4448,9.4623,9.4361,9.4623,283200.0
2010-08-25 12:15:00,10.84,10.86,10.84,10.85,21500.0,9.4536,9.471,9.4536,9.4623,21500.0
2010-08-25 12:20:00,10.85,10.86,10.84,10.84,22800.0,9.4623,9.471,9.4536,9.4536,22800.0
2010-08-25 12:25:00,10.84,10.85,10.83,10.83,48800.0,9.4536,9.4623,9.4448,9.4448,48800.0
2010-08-25 12:30:00,10.84,10.85,10.82,10.82,70700.0,9.4536,9.4623,9.4361,9.4361,70700.0
2010-08-25 12:35:00,10.82,10.83,10.82,10.82,46600.0,9.4361,9.4448,9.4361,9.4361,46600.0
2010-08-25 12:40:00,10.82,10.82,10.81,10.81,99900.0,9.4361,9.4361,9.4274,9.4274,99900.0
2010-08-25 12:45:00,10.81,10.82,10.8,10.81,101300.0,9.4274,9.4361,9.4187,9.4274,101300.0
2010-08-25 12:50:00,10.81,10.84,10.81,10.84,55800.0,9.4274,9.4536,9.4274,9.4536,55800.0
2010-08-25 12:55:00,10.83,10.84,10.83,10.83,28300.0,9.4448,9.4536,9.4448,9.4448,28300.0
2010-08-25 13:00:00,10.83,10.83,10.81,10.81,208800.0,9.4448,9.4448,9.4274,9.4274,208800.0
2010-08-25 13:05:00,10.81,10.82,10.8,10.8,63700.0,9.4274,9.4361,9.4187,9.4187,63700.0
2010-08-25 13:10:00,10.81,10.81,10.8,10.8,21500.0,9.4274,9.4274,9.4187,9.4187,21500.0
2010-08-25 13:15:00,10.8,10.82,10.78,10.81,163600.0,9.4187,9.4361,9.4012,9.4274,163600.0
2010-08-25 13:20:00,10.81,10.82,10.81,10.82,11500.0,9.4274,9.4361,9.4274,9.4361,11500.0
2010-08-25 13:25:00,10.82,10.82,10.81,10.82,13600.0,9.4361,9.4361,9.4274,9.4361,13600.0
2010-08-25 13:30:00,10.81,10.83,10.81,10.82,30100.0,9.4274,9.4448,9.4274,9.4361,30100.0
2010-08-25 13:35:00,10.83,10.84,10.82,10.84,38000.0,9.4448,9.4536,9.4361,9.4536,38000.0
2010-08-25 13:40:00,10.83,10.86,10.82,10.86,230400.0,9.4448,9.471,9.4361,9.471,230400.0
2010-08-25 13:45:00,10.86,10.86,10.85,10.86,26800.0,9.471,9.471,9.4623,9.471,26800.0
2010-08-25 13:50:00,10.85,10.86,10.85,10.86,11900.0,9.4623,9.471,9.4623,9.471,11900.0
2010-08-25 13:55:00,10.85,10.87,10.85,10.87,29900.0,9.4623,9.4797,9.4623,9.4797,29900.0
2010-08-25 14:00:00,10.87,10.87,10.86,10.87,20500.0,9.4797,9.4797,9.471,9.4797,20500.0
2010-08-25 14:05:00,10.87,10.92,10.87,10.9,63800.0,9.4797,9.5233,9.4797,9.5059,63800.0
2010-08-25 14:10:00,10.9,10.92,10.89,10.9,108200.0,9.5059,9.5233,9.4972,9.5059,108200.0
2010-08-25 14:15:00,10.9,10.91,10.89,10.89,41000.0,9.5059,9.5146,9.4972,9.4972,41000.0
2010-08-25 14:20:00,10.89,10.89,10.87,10.88,103500.0,9.4972,9.4972,9.4797,9.4884,103500.0
2010-08-25 14:25:00,10.87,10.88,10.87,10.88,30500.0,9.4797,9.4884,9.4797,9.4884,30500.0
2010-08-25 14:30:00,10.87,10.92,10.87,10.9,176300.0,9.4797,9.5233,9.4797,9.5059,176300.0
2010-08-25 14:35:00,10.9,10.94,10.89,10.93,123200.0,9.5059,9.5408,9.4972,9.532,123200.0
2010-08-25 14:40:00,10.92,10.95,10.92,10.94,80800.0,9.5233,9.5495,9.5233,9.5408,80800.0
2010-08-25 14:45:00,10.95,10.95,10.93,10.93,127200.0,9.5495,9.5495,9.532,9.532,127200.0
2010-08-25 14:50:00,10.93,10.93,10.92,10.92,63800.0,9.532,9.532,9.5233,9.5233,63800.0
2010-08-25 14:55:00,10.93,10.94,10.92,10.94,77000.0,9.532,9.5408,9.5233,9.5408,77000.0
2010-08-25 15:00:00,10.94,10.94,10.92,10.92,116600.0,9.5408,9.5408,9.5233,9.5233,116600.0
2010-08-25 15:05:00,10.92,10.93,10.91,10.92,58000.0,9.5233,9.532,9.5146,9.5233,58000.0
2010-08-25 15:10:00,10.91,10.93,10.91,10.93,113100.0,9.5146,9.532,9.5146,9.532,113100.0
2010-08-25 15:15:00,10.93,10.93,10.9,10.91,90500.0,9.532,9.532,9.5059,9.5146,90500.0
2010-08-25 15:20:00,10.9,10.91,10.88,10.89,56700.0,9.5059,9.5146,9.4884,9.4972,56700.0
2010-08-25 15:25:00,10.89,10.91,10.88,10.91,53100.0,9.4972,9.5146,9.4884,9.5146,53100.0
2010-08-25 15:30:00,10.9,10.94,10.9,10.94,133400.0,9.5059,9.5408,9.5059,9.5408,133400.0
2010-08-25 15:35:00,10.94,10.98,10.93,10.97,280200.0,9.5408,9.5757,9.532,9.5669,280200.0
2010-08-25 15:40:00,10.97,11.01,10.97,11.01,157200.0,9.5669,9.6018,9.5669,9.6018,157200.0
2010-08-25 15:45:00,11.01,11.01,10.97,10.98,261100.0,9.6018,9.6018,9.5669,9.5757,261100.0
2010-08-25 15:50:00,10.98,10.98,10.95,10.95,171700.0,9.5757,9.5757,9.5495,9.5495,171700.0
2010-08-25 15:55:00,10.95,10.96,10.94,10.94,319600.0,9.5495,9.5582,9.5408,9.5408,319600.0
2010-08-26 09:30:00,10.97,11.09,10.96,11.06,159600.0,9.5669,9.6716,9.5582,9.6454,159600.0
2010-08-26 09:35:00,11.06,11.11,11.05,11.09,135400.0,9.6454,9.689,9.6367,9.6716,135400.0
2010-08-26 09:40:00,11.09,11.09,11.02,11.07,131600.0,9.6716,9.6716,9.6105,9.6541,131600.0
2010-08-26 09:45:00,11.07,11.08,11.04,11.06,82800.0,9.6541,9.6629,9.628,9.6454,82800.0
2010-08-26 09:50:00,11.06,11.06,11.04,11.04,104900.0,9.6454,9.6454,9.628,9.628,104900.0
2010-08-26 09:55:00,11.05,11.07,11.04,11.07,47700.0,9.6367,9.6541,9.628,9.6541,47700.0
2010-08-26 10:00:00,11.06,11.07,11.06,11.06,27000.0,9.6454,9.6541,9.6454,9.6454,27000.0
2010-08-26 10:05:00,11.06,11.07,11.06,11.07,50100.0,9.6454,9.6541,9.6454,9.6541,50100.0
2010-08-26 10:10:00,11.06,11.1,11.06,11.08,232300.0,9.6454,9.6803,9.6454,9.6629,232300.0
2010-08-26 10:15:00,11.08,11.1,11.08,11.09,80200.0,9.6629,9.6803,9.6629,9.6716,80200.0
2010-08-26 10:20:00,11.1,11.1,11.08,11.08,39700.0,9.6803,9.6803,9.6629,9.6629,39700.0
2010-08-26 10:25:00,11.08,11.08,11.06,11.06,41200.0,9.6629,9.6629,9.6454,9.6454,41200.0
2010-08-26 10:30:00,11.07,11.07,11.06,11.06,42600.0,9.6541,9.6541,9.6454,9.6454,42600.0
2010-08-26 10:35:00,11.06,11.1,11.06,11.09,200400.0,9.6454,9.6803,9.6454,9.6716,200400.0
2010-08-26 10:40:00,11.09,11.11,11.09,11.11,156500.0,9.6716,9.689,9.6716,9.689,156500.0
2010-08-26 10:45:00,11.1,11.11,11.1,11.1,71500.0,9.6803,9.689,9.6803,9.6803,71500.0
2010-08-26 10:50:00,11.11,11.11,11.08,11.08,99300.0,9.689,9.689,9.6629,9.6629,99300.0
2010-08-26 10:55:00,11.08,11.09,11.06,11.07,83000.0,9.6629,9.6716,9.6454,9.6541,83000.0
2010-08-26 11:00:00,11.07,11.07,11.02,11.02,119300.0,9.6541,9.6541,9.6105,9.6105,119300.0
2010-08-26 11:05:00,11.02,11.02,10.94,10.96,130100.0,9.6105,9.6105,9.5408,9.5582,130100.0
2010-08-26 11:10:00,10.95,10.96,10.93,10.94,42100.0,9.5495,9.5582,9.532,9.5408,42100.0
2010-08-26 11:15:00,10.94,10.99,10.93,10.98,163400.0,9.5408,9.5844,9.532,9.5757,163400.0
2010-08-26 11:20:00,10.99,10.99,10.98,10.98,5700.0,9.5844,9.5844,9.5757,9.5757,5700.0
2010-08-26 11:25:00,10.99,11.0,10.98,11.0,33200.0,9.5844,9.5931,9.5757,9.5931,33200.0
2010-08-26 11:30:00,10.99,11.02,10.99,11.02,41600.0,9.5844,9.6105,9.5844,9.6105,41600.0
2010-08-26 11:35:00,11.02,11.03,11.01,11.03,30600.0,9.6105,9.6193,9.6018,9.6193,30600.0
2010-08-26 11:40:00,11.03,11.04,11.01,11.02,80300.0,9.6193,9.628,9.6018,9.6105,80300.0
2010-08-26 11:45:00,11.02,11.03,11.02,11.03,34600.0,9.6105,9.6193,9.6105,9.6193,34600.0
2010-08-26 11:50:00,11.03,11.03,10.97,10.98,70100.0,9.6193,9.6193,9.5669,9.5757,70100.0
2010-08-26 11:55:00,10.97,11.0,10.97,11.0,20600.0,9.5669,9.5931,9.5669,9.5931,20600.0
2010-08-26 12:00:00,10.99,11.0,10.99,11.0,18400.0,9.5844,9.5931,9.5844,9.5931,18400.0
2010-08-26 12:05:00,11.0,11.0,10.99,10.99,44100.0,9.5931,9.5931,9.5844,9.5844,44100.0
2010-08-26 12:10:00,11.0,11.01,10.99,10.99,59100.0,9.5931,9.6018,9.5844,9.5844,59100.0
2010-08-26 12:15:00,10.99,10.99,10.96,10.97,44300.0,9.5844,9.5844,9.5582,9.5669,44300.0
2010-08-26 12:20:00,10.96,10.98,10.96,10.97,38800.0,9.5582,9.5757,9.5582,9.5669,38800.0
2010-08-26 12:25:00,10.98,10.98,10.97,10.98,7000.0,9.5757,9.5757,9.5669,9.5757,7000.0
2010-08-26 12:30:00,10.97,10.98,10.97,10.97,8800.0,9.5669,9.5757,9.5669,9.5669,8800.0
2010-08-26 12:35:00,10.97,10.98,10.97,10.97,6200.0,9.5669,9.5757,9.5669,9.5669,6200.0
2010-08-26 12:40:00,10.97,10.98,10.95,10.98,88500.0,9.5669,9.5757,9.5495,9.5757,88500.0
2010-08-26 12:45:00,10.98,10.98,10.97,10.97,2600.0,9.5757,9.5757,9.5669,9.5669,2600.0
2010-08-26 12:50:00,10.97,10.98,10.97,10.97,86100.0,9.5669,9.5757,9.5669,9.5669,86100.0
2010-08-26 12:55:00,10.97,10.99,10.97,10.99,36600.0,9.5669,9.5844,9.5669,9.5844,36600.0
2010-08-26 13:00:00,11.0,11.01,10.99,10.99,25300.0,9.5931,9.6018,9.5844,9.5844,25300.0
2010-08-26 13:05:00,10.99,11.0,10.99,10.99,13800.0,9.5844,9.5931,9.5844,9.5844,13800.0
2010-08-26 13:10:00,10.99,11.0,10.98,10.98,45100.0,9.5844,9.5931,9.5757,9.5757,45100.0
2010-08-26 13:15:00,10.99,11.0,10.98,10.99,15800.0,9.5844,9.5931,9.5757,9.5844,15800.0
2010-08-26 13:20:00,10.99,11.0,10.98,10.98,69100.0,9.5844,9.5931,9.5757,9.5757,69100.0
2010-08-26 13:25:00,10.98,10.99,10.97,10.98,14500.0,9.5757,9.5844,9.5669,9.5757,14500.0
2010-08-26 13:30:00,10.98,10.98,10.97,10.97,18500.0,9.5757,9.5757,9.5669,9.5669,18500.0
2010-08-26 13:35:00,10.97,10.98,10.97,10.97,4700.0,9.5669,9.5757,9.5669,9.5669,4700.0
2010-08-26 13:40:00,10.97,10.98,10.97,10.98,10300.0,9.5669,9.5757,9.5669,9.5757,10300.0
2010-08-26 13:45:00,10.98,10.98,10.97,10.97,17600.0,9.5757,9.5757,9.5669,9.5669,17600.0
2010-08-26 13:50:00,10.97,10.98,10.97,10.98,32300.0,9.5669,9.5757,9.5669,9.5757,32300.0
2010-08-26 13:55:00,10.98,10.98,10.97,10.98,34200.0,9.5757,9.5757,9.5669,9.5757,34200.0
2010-08-26 14:00:00,10.97,10.98,10.97,10.97,54600.0,9.5669,9.5757,9.5669,9.5669,54600.0
2010-08-26 14:05:00,10.97,10.98,10.95,10.97,80700.0,9.5669,9.5757,9.5495,9.5669,80700.0
2010-08-26 14:10:00,10.96,10.96,10.92,10.94,69500.0,9.5582,9.5582,9.5233,9.5408,69500.0
2010-08-26 14:15:00,10.94,10.94,10.92,10.93,33700.0,9.5408,9.5408,9.5233,9.532,33700.0
2010-08-26 14:20:00,10.93,10.93,10.92,10.92,22900.0,9.532,9.532,9.5233,9.5233,22900.0
2010-08-26 14:25:00,10.93,10.93,10.91,10.91,55200.0,9.532,9.532,9.5146,9.5146,55200.0
2010-08-26 14:30:00,10.91,10.92,10.88,10.88,69000.0,9.5146,9.5233,9.4884,9.4884,69000.0
2010-08-26 14:35:00,10.88,10.89,10.84,10.85,166500.0,9.4884,9.4972,9.4536,9.4623,166500.0
2010-08-26 14:40:00,10.85,10.86,10.85,10.85,47800.0,9.4623,9.471,9.4623,9.4623,47800.0
2010-08-26 14:45:00,10.85,10.85,10.82,10.83,157300.0,9.4623,9.4623,9.4361,9.4448,157300.0
2010-08-26 14:50:00,10.83,10.83,10.81,10.81,88200.0,9.4448,9.4448,9.4274,9.4274,88200.0
2010-08-26 14:55:00,10.81,10.82,10.78,10.8,112900.0,9.4274,9.4361,9.4012,9.4187,112900.0
2010-08-26 15:00:00,10.8,10.8,10.78,10.78,71800.0,9.4187,9.4187,9.4012,9.4012,71800.0
2010-08-26 15:05:00,10.78,10.79,10.76,10.77,166100.0,9.4012,9.41,9.3838,9.3925,166100.0
2010-08-26 15:10:00,10.77,10.78,10.76,10.77,125400.0,9.3925,9.4012,9.3838,9.3925,125400.0
2010-08-26 15:15:00,10.78,10.81,10.77,10.79,159100.0,9.4012,9.4274,9.3925,9.41,159100.0
2010-08-26 15:20:00,10.8,10.83,10.79,10.81,263000.0,9.4187,9.4448,9.41,9.4274,263000.0
2010-08-26 15:25:00,10.81,10.82,10.81,10.81,80200.0,9.4274,9.4361,9.4274,9.4274,80200.0
2010-08-26 15:30:00,10.81,10.82,10.79,10.81,117200.0,9.4274,9.4361,9.41,9.4274,117200.0
2010-08-26 15:35:00,10.81,10.82,10.8,10.81,136300.0,9.4274,9.4361,9.4187,9.4274,136300.0
2010-08-26 15:40:00,10.8,10.84,10.8,10.84,115100.0,9.4187,9.4536,9.4187,9.4536,115100.0
2010-08-26 15:45:00,10.84,10.84,10.83,10.83,158800.0,9.4536,9.4536,9.4448,9.4448,158800.0
2010-08-26 15:50:00,10.84,10.84,10.81,10.82,397000.0,9.4536,9.4536,9.4274,9.4361,397000.0
2010-08-26 15:55:00,10.81,10.83,10.81,10.82,402000.0,9.4274,9.4448,9.4274,9.4361,402000.0
2010-08-27 09:30:00,10.88,10.94,10.88,10.9,68700.0,9.4884,9.5408,9.4884,9.5059,68700.0
2010-08-27 09:35:00,10.88,10.89,10.85,10.85,56100.0,9.4884,9.4972,9.4623,9.4623,56100.0
2010-08-27 09:40:00,10.85,10.86,10.82,10.83,40200.0,9.4623,9.471,9.4361,9.4448,40200.0
2010-08-27 09:45:00,10.82,10.86,10.82,10.84,83000.0,9.4361,9.471,9.4361,9.4536,83000.0
2010-08-27 09:50:00,10.84,10.86,10.83,10.86,45600.0,9.4536,9.471,9.4448,9.471,45600.0
2010-08-27 09:55:00,10.85,10.88,10.83,10.83,72900.0,9.4623,9.4884,9.4448,9.4448,72900.0
2010-08-27 10:00:00,10.84,10.87,10.78,10.78,126900.0,9.4536,9.4797,9.4012,9.4012,126900.0
2010-08-27 10:05:00,10.78,10.81,10.77,10.8,134400.0,9.4012,9.4274,9.3925,9.4187,134400.0
2010-08-27 10:10:00,10.81,10.91,10.79,10.88,73700.0,9.4274,9.5146,9.41,9.4884,73700.0
2010-08-27 10:15:00,10.88,10.95,10.88,10.93,110300.0,9.4884,9.5495,9.4884,9.532,110300.0
2010-08-27 10:20:00,10.92,10.92,10.86,10.87,216100.0,9.5233,9.5233,9.471,9.4797,216100.0
2010-08-27 10:25:00,10.86,10.91,10.85,10.91,97400.0,9.471,9.5146,9.4623,9.5146,97400.0
2010-08-27 10:30:00,10.91,10.94,10.91,10.91,88600.0,9.5146,9.5408,9.5146,9.5146,88600.0
2010-08-27 10:35:00,10.92,10.93,10.9,10.91,82200.0,9.5233,9.532,9.5059,9.5146,82200.0
2010-08-27 10:40:00,10.91,10.93,10.9,10.92,45400.0,9.5146,9.532,9.5059,9.5233,45400.0
2010-08-27 10:45:00,10.92,10.93,10.91,10.91,38400.0,9.5233,9.532,9.5146,9.5146,38400.0
2010-08-27 10:50:00,10.91,10.93,10.91,10.92,41000.0,9.5146,9.532,9.5146,9.5233,41000.0
2010-08-27 10:55:00,10.91,10.91,10.88,10.89,33500.0,9.5146,9.5146,9.4884,9.4972,33500.0
2010-08-27 11:00:00,10.9,10.9,10.89,10.9,19800.0,9.5059,9.5059,9.4972,9.5059,19800.0
2010-08-27 11:05:00,10.89,10.96,10.89,10.95,66600.0,9.4972,9.5582,9.4972,9.5495,66600.0
2010-08-27 11:10:00,10.95,10.98,10.95,10.96,71700.0,9.5495,9.5757,9.5495,9.5582,71700.0
2010-08-27 11:15:00,10.97,11.0,10.95,10.97,95600.0,9.5669,9.5931,9.5495,9.5669,95600.0
2010-08-27 11:20:00,10.98,10.98,10.95,10.97,53900.0,9.5757,9.5757,9.5495,9.5669,53900.0
2010-08-27 11:25:00,10.97,10.97,10.94,10.96,77000.0,9.5669,9.5669,9.5408,9.5582,77000.0
2010-08-27 11:30:00,10.95,10.98,10.95,10.97,44600.0,9.5495,9.5757,9.5495,9.5669,44600.0
2010-08-27 11:35:00,10.98,10.98,10.97,10.98,9400.0,9.5757,9.5757,9.5669,9.5757,9400.0
2010-08-27 11:40:00,10.97,10.98,10.97,10.97,9300.0,9.5669,9.5757,9.5669,9.5669,9300.0
2010-08-27 11:45:00,10.98,10.98,10.95,10.96,68600.0,9.5757,9.5757,9.5495,9.5582,68600.0
2010-08-27 11:50:00,10.97,10.97,10.94,10.94,26300.0,9.5669,9.5669,9.5408,9.5408,26300.0
2010-08-27 11:55:00,10.94,10.96,10.94,10.95,22400.0,9.5408,9.5582,9.5408,9.5495,22400.0
2010-08-27 12:00:00,10.95,10.96,10.95,10.95,18900.0,9.5495,9.5582,9.5495,9.5495,18900.0
2010-08-27 12:05:00,10.96,10.96,10.95,10.96,18800.0,9.5582,9.5582,9.5495,9.5582,18800.0
2010-08-27 12:10:00,10.95,10.97,10.95,10.96,23800.0,9.5495,9.5669,9.5495,9.5582,23800.0
2010-08-27 12:15:00,10.97,11.0,10.95,10.99,212900.0,9.5669,9.5931,9.5495,9.5844,212900.0
2010-08-27 12:20:00,11.0,11.01,10.98,11.0,143600.0,9.5931,9.6018,9.5757,9.5931,143600.0
2010-08-27 12:25:00,11.01,11.01,10.98,10.99,24300.0,9.6018,9.6018,9.5757,9.5844,24300.0
2010-08-27 12:30:00,11.0,11.0,10.98,10.98,35800.0,9.5931,9.5931,9.5757,9.5757,35800.0
2010-08-27 12:35:00,10.99,11.0,10.98,10.99,30900.0,9.5844,9.5931,9.5757,9.5844,30900.0
2010-08-27 12:40:00,10.99,10.99,10.97,10.97,35400.0,9.5844,9.5844,9.5669,9.5669,35400.0
2010-08-27 12:45:00,10.97,11.0,10.97,11.0,50700.0,9.5669,9.5931,9.5669,9.5931,50700.0
2010-08-27 12:50:00,10.99,11.0,10.98,10.99,54600.0,9.5844,9.5931,9.5757,9.5844,54600.0
2010-08-27 12:55:00,10.99,10.99,10.96,10.97,36500.0,9.5844,9.5844,9.5582,9.5669,36500.0
2010-08-27 13:00:00,10.97,10.97,10.95,10.97,31900.0,9.5669,9.5669,9.5495,9.5669,31900.0
2010-08-27 13:05:00,10.97,10.98,10.96,10.98,24200.0,9.5669,9.5757,9.5582,9.5757,24200.0
2010-08-27 13:10:00,10.98,10.98,10.97,10.97,13600.0,9.5757,9.5757,9.5669,9.5669,13600.0
2010-08-27 13:15:00,10.97,10.98,10.97,10.98,14100.0,9.5669,9.5757,9.5669,9.5757,14100.0
2010-08-27 13:20:00,10.98,10.98,10.97,10.98,13200.0,9.5757,9.5757,9.5669,9.5757,13200.0
2010-08-27 13:25:00,10.98,11.01,10.97,11.01,35100.0,9.5757,9.6018,9.5669,9.6018,35100.0
2010-08-27 13:30:00,11.0,11.01,11.0,11.01,12200.0,9.5931,9.6018,9.5931,9.6018,12200.0
2010-08-27 13:35:00,11.0,11.04,11.0,11.03,68900.0,9.5931,9.628,9.5931,9.6193,68900.0
2010-08-27 13:40:00,11.03,11.04,11.03,11.03,45400.0,9.6193,9.628,9.6193,9.6193,45400.0
2010-08-27 13:45:00,11.03,11.05,11.02,11.03,41900.0,9.6193,9.6367,9.6105,9.6193,41900.0
2010-08-27 13:50:00,11.03,11.07,11.03,11.06,95000.0,9.6193,9.6541,9.6193,9.6454,95000.0
2010-08-27 13:55:00,11.06,11.09,11.06,11.09,38800.0,9.6454,9.6716,9.6454,9.6716,38800.0
2010-08-27 14:00:00,11.09,11.1,11.07,11.09,78700.0,9.6716,9.6803,9.6541,9.6716,78700.0
2010-08-27 14:05:00,11.08,11.09,11.04,11.06,75800.0,9.6629,9.6716,9.628,9.6454,75800.0
2010-08-27 14:10:00,11.07,11.07,11.06,11.06,22700.0,9.6541,9.6541,9.6454,9.6454,22700.0
2010-08-27 14:15:00,11.05,11.07,11.05,11.07,37400.0,9.6367,9.6541,9.6367,9.6541,37400.0
2010-08-27 14:20:00,11.08,11.09,11.07,11.08,59600.0,9.6629,9.6716,9.6541,9.6629,59600.0
2010-08-27 14:25:00,11.09,11.09,11.08,11.09,15400.0,9.6716,9.6716,9.6629,9.6716,15400.0
2010-08-27 14:30:00,11.08,11.11,11.08,11.11,56400.0,9.6629,9.689,9.6629,9.689,56400.0
2010-08-27 14:35:00,11.11,11.13,11.1,11.1,91200.0,9.689,9.7065,9.6803,9.6803,91200.0
2010-08-27 14:40:00,11.11,11.13,11.11,11.13,112800.0,9.689,9.7065,9.689,9.7065,112800.0
2010-08-27 14:45:00,11.13,11.15,11.11,11.11,164900.0,9.7065,9.7239,9.689,9.689,164900.0
2010-08-27 14:50:00,11.11,11.11,11.07,11.07,53400.0,9.689,9.689,9.6541,9.6541,53400.0
2010-08-27 14:55:00,11.07,11.08,11.06,11.07,30600.0,9.6541,9.6629,9.6454,9.6541,30600.0
2010-08-27 15:00:00,11.07,11.08,11.06,11.06,23200.0,9.6541,9.6629,9.6454,9.6454,23200.0
2010-08-27 15:05:00,11.06,11.08,11.05,11.08,51500.0,9.6454,9.6629,9.6367,9.6629,51500.0
2010-08-27 15:10:00,11.08,11.08,11.06,11.07,87800.0,9.6629,9.6629,9.6454,9.6541,87800.0
2010-08-27 15:15:00,11.07,11.08,11.06,11.06,38800.0,9.6541,9.6629,9.6454,9.6454,38800.0
2010-08-27 15:20:00,11.06,11.09,11.05,11.09,27100.0,9.6454,9.6716,9.6367,9.6716,27100.0
2010-08-27 15:25:00,11.08,11.1,11.08,11.1,30300.0,9.6629,9.6803,9.6629,9.6803,30300.0
2010-08-27 15:30:00,11.1,11.11,11.09,11.09,80000.0,9.6803,9.689,9.6716,9.6716,80000.0
2010-08-27 15:35:00,11.1,11.1,11.08,11.08,69800.0,9.6803,9.6803,9.6629,9.6629,69800.0
2010-08-27 15:40:00,11.09,11.1,11.07,11.1,91500.0,9.6716,9.6803,9.6541,9.6803,91500.0
2010-08-27 15:45:00,11.1,11.15,11.1,11.11,335500.0,9.6803,9.7239,9.6803,9.689,335500.0
2010-08-27 15:50:00,11.11,11.14,11.11,11.12,125800.0,9.689,9.7152,9.689,9.6977,125800.0
2010-08-27 15:55:00,11.12,11.13,11.1,11.13,251200.0,9.6977,9.7065,9.6803,9.7065,251200.0
2010-08-30 09:30:00,11.12,11.2,11.08,11.13,80600.0,9.6977,9.7675,9.6629,9.7065,80600.0
2010-08-30 09:35:00,11.13,11.17,11.13,11.16,52600.0,9.7065,9.7414,9.7065,9.7326,52600.0
2010-08-30 09:40:00,11.15,11.24,11.15,11.16,91200.0,9.7239,9.8024,9.7239,9.7326,91200.0
2010-08-30 09:45:00,11.16,11.18,11.15,11.15,26600.0,9.7326,9.7501,9.7239,9.7239,26600.0
2010-08-30 09:50:00,11.14,11.16,11.11,11.11,36700.0,9.7152,9.7326,9.689,9.689,36700.0
2010-08-30 09:55:00,11.11,11.14,11.11,11.13,53700.0,9.689,9.7152,9.689,9.7065,53700.0
2010-08-30 10:00:00,11.13,11.18,11.11,11.14,161800.0,9.7065,9.7501,9.689,9.7152,161800.0
2010-08-30 10:05:00,11.14,11.15,11.09,11.09,104700.0,9.7152,9.7239,9.6716,9.6716,104700.0
2010-08-30 10:10:00,11.09,11.1,11.08,11.1,66100.0,9.6716,9.6803,9.6629,9.6803,66100.0
2010-08-30 10:15:00,11.09,11.1,11.04,11.04,87700.0,9.6716,9.6803,9.628,9.628,87700.0
2010-08-30 10:20:00,11.05,11.05,11.02,11.02,69800.0,9.6367,9.6367,9.6105,9.6105,69800.0
2010-08-30 10:25:00,11.03,11.04,11.0,11.01,51100.0,9.6193,9.628,9.5931,9.6018,51100.0
2010-08-30 10:30:00,11.0,11.01,10.97,10.99,84700.0,9.5931,9.6018,9.5669,9.5844,84700.0
2010-08-30 10:35:00,10.99,11.0,10.95,10.95,53000.0,9.5844,9.5931,9.5495,9.5495,53000.0
2010-08-30 10:40:00,10.95,10.95,10.94,10.94,31100.0,9.5495,9.5495,9.5408,9.5408,31100.0
2010-08-30 10:45:00,10.94,10.98,10.92,10.98,66300.0,9.5408,9.5757,9.5233,9.5757,66300.0
2010-08-30 10:50:00,10.98,11.01,10.98,11.0,68400.0,9.5757,9.6018,9.5757,9.5931,68400.0
2010-08-30 10:55:00,11.01,11.01,10.99,11.0,71300.0,9.6018,9.6018,9.5844,9.5931,71300.0
2010-08-30 11:00:00,10.99,11.02,10.97,10.97,148300.0,9.5844,9.6105,9.5669,9.5669,148300.0
2010-08-30 11:05:00,10.97,10.97,10.95,10.95,36500.0,9.5669,9.5669,9.5495,9.5495,36500.0
2010-08-30 11:10:00,10.96,10.98,10.95,10.97,56800.0,9.5582,9.5757,9.5495,9.5669,56800.0
2010-08-30 11:15:00,10.98,10.98,10.96,10.96,39500.0,9.5757,9.5757,9.5582,9.5582,39500.0
2010-08-30 11:20:00,10.96,10.97,10.94,10.95,57600.0,9.5582,9.5669,9.5408,9.5495,57600.0
2010-08-30 11:25:00,10.94,10.97,10.94,10.96,102700.0,9.5408,9.5669,9.5408,9.5582,102700.0
2010-08-30 11:30:00,10.95,10.96,10.93,10.95,47700.0,9.5495,9.5582,9.532,9.5495,47700.0
2010-08-30 11:35:00,10.95,10.96,10.92,10.94,83600.0,9.5495,9.5582,9.5233,9.5408,83600.0
2010-08-30 11:40:00,10.93,10.94,10.89,10.9,75600.0,9.532,9.5408,9.4972,9.5059,75600.0
2010-08-30 11:45:00,10.89,10.91,10.88,10.91,64600.0,9.4972,9.5146,9.4884,9.5146,64600.0
2010-08-30 11:50:00,10.91,10.92,10.91,10.91,59900.0,9.5146,9.5233,9.5146,9.5146,59900.0
2010-08-30 11:55:00,10.91,10.93,10.9,10.92,42400.0,9.5146,9.532,9.5059,9.5233,42400.0
2010-08-30 12:00:00,10.93,10.94,10.91,10.91,50700.0,9.532,9.5408,9.5146,9.5146,50700.0
2010-08-30 12:05:00,10.91,10.91,10.89,10.9,51900.0,9.5146,9.5146,9.4972,9.5059,51900.0
2010-08-30 12:10:00,10.9,10.92,10.89,10.9,41300.0,9.5059,9.5233,9.4972,9.5059,41300.0
2010-08-30 12:15:00,10.9,10.91,10.9,10.91,20500.0,9.5059,9.5146,9.5059,9.5146,20500.0
2010-08-30 12:20:00,10.91,10.91,10.9,10.9,33100.0,9.5146,9.5146,9.5059,9.5059,33100.0
2010-08-30 12:25:00,10.9,10.91,10.9,10.9,33000.0,9.5059,9.5146,9.5059,9.5059,33000.0
2010-08-30 12:30:00,10.9,10.91,10.89,10.9,50800.0,9.5059,9.5146,9.4972,9.5059,50800.0
2010-08-30 12:35:00,10.9,10.93,10.89,10.93,46900.0,9.5059,9.532,9.4972,9.532,46900.0
2010-08-30 12:40:00,10.93,10.94,10.93,10.93,20100.0,9.532,9.5408,9.532,9.532,20100.0
2010-08-30 12:45:00,10.94,10.98,10.93,10.98,54500.0,9.5408,9.5757,9.532,9.5757,54500.0
2010-08-30 12:50:00,10.97,10.98,10.97,10.97,24900.0,9.5669,9.5757,9.5669,9.5669,24900.0
2010-08-30 12:55:00,10.97,10.97,10.94,10.94,57400.0,9.5669,9.5669,9.5408,9.5408,57400.0
2010-08-30 13:00:00,10.95,10.95,10.94,10.94,22800.0,9.5495,9.5495,9.5408,9.5408,22800.0
2010-08-30 13:05:00,10.94,10.95,10.94,10.95,14300.0,9.5408,9.5495,9.5408,9.5495,14300.0
2010-08-30 13:10:00,10.94,10.95,10.92,10.92,50300.0,9.5408,9.5495,9.5233,9.5233,50300.0
2010-08-30 13:15:00,10.92,10.96,10.92,10.95,16300.0,9.5233,9.5582,9.5233,9.5495,16300.0
2010-08-30 13:20:00,10.95,10.96,10.93,10.94,33800.0,9.5495,9.5582,9.532,9.5408,33800.0
2010-08-30 13:25:00,10.94,10.94,10.9,10.9,16900.0,9.5408,9.5408,9.5059,9.5059,16900.0
2010-08-30 13:30:00,10.91,10.93,10.9,10.92,29900.0,9.5146,9.532,9.5059,9.5233,29900.0
2010-08-30 13:35:00,10.92,10.95,10.92,10.94,16300.0,9.5233,9.5495,9.5233,9.5408,16300.0
2010-08-30 13:40:00,10.94,10.97,10.94,10.96,20500.0,9.5408,9.5669,9.5408,9.5582,20500.0
2010-08-30 13:45:00,10.96,10.97,10.96,10.97,7100.0,9.5582,9.5669,9.5582,9.5669,7100.0
2010-08-30 13:50:00,10.97,10.97,10.96,10.97,10400.0,9.5669,9.5669,9.5582,9.5669,10400.0
2010-08-30 13:55:00,10.97,10.97,10.94,10.95,73000.0,9.5669,9.5669,9.5408,9.5495,73000.0
2010-08-30 14:00:00,10.95,10.98,10.95,10.97,232000.0,9.5495,9.5757,9.5495,9.5669,232000.0
2010-08-30 14:05:00,10.97,10.98,10.94,10.96,74400.0,9.5669,9.5757,9.5408,9.5582,74400.0
2010-08-30 14:10:00,10.96,10.98,10.96,10.96,30400.0,9.5582,9.5757,9.5582,9.5582,30400.0
2010-08-30 14:15:00,10.96,10.98,10.93,10.97,272700.0,9.5582,9.5757,9.532,9.5669,272700.0
2010-08-30 14:20:00,10.98,10.98,10.97,10.97,12900.0,9.5757,9.5757,9.5669,9.5669,12900.0
2010-08-30 14:25:00,10.98,11.02,10.97,11.02,55600.0,9.5757,9.6105,9.5669,9.6105,55600.0
2010-08-30 14:30:00,11.02,11.04,11.01,11.02,39200.0,9.6105,9.628,9.6018,9.6105,39200.0
2010-08-30 14:35:00,11.02,11.03,11.0,11.03,84500.0,9.6105,9.6193,9.5931,9.6193,84500.0
2010-08-30 14:40:00,11.02,11.05,11.02,11.05,46600.0,9.6105,9.6367,9.6105,9.6367,46600.0
2010-08-30 14:45:00,11.05,11.05,11.01,11.02,49700.0,9.6367,9.6367,9.6018,9.6105,49700.0
2010-08-30 14:50:00,11.01,11.05,11.01,11.05,31700.0,9.6018,9.6367,9.6018,9.6367,31700.0
2010-08-30 14:55:00,11.05,11.05,11.04,11.05,21300.0,9.6367,9.6367,9.628,9.6367,21300.0
2010-08-30 15:00:00,11.05,11.05,11.02,11.03,51200.0,9.6367,9.6367,9.6105,9.6193,51200.0
2010-08-30 15:05:00,11.03,11.05,11.02,11.03,70000.0,9.6193,9.6367,9.6105,9.6193,70000.0
2010-08-30 15:10:00,11.03,11.03,11.02,11.03,44000.0,9.6193,9.6193,9.6105,9.6193,44000.0
2010-08-30 15:15:00,11.03,11.03,11.0,11.0,77800.0,9.6193,9.6193,9.5931,9.5931,77800.0
2010-08-30 15:20:00,11.0,11.03,11.0,11.03,69000.0,9.5931,9.6193,9.5931,9.6193,69000.0
2010-08-30 15:25:00,11.02,11.03,11.02,11.03,45600.0,9.6105,9.6193,9.6105,9.6193,45600.0
2010-08-30 15:30:00,11.03,11.03,11.01,11.02,82400.0,9.6193,9.6193,9.6018,9.6105,82400.0
2010-08-30 15:35:00,11.01,11.04,11.01,11.03,79800.0,9.6018,9.628,9.6018,9.6193,79800.0
2010-08-30 15:40:00,11.04,11.04,11.01,11.01,136900.0,9.628,9.628,9.6018,9.6018,136900.0
2010-08-30 15:45:00,11.02,11.03,11.01,11.02,134100.0,9.6105,9.6193,9.6018,9.6105,134100.0
2010-08-30 15:50:00,11.01,11.02,11.01,11.01,47800.0,9.6018,9.6105,9.6018,9.6018,47800.0
2010-08-30 15:55:00,11.01,11.02,10.97,10.98,438600.0,9.6018,9.6105,9.5669,9.5757,438600.0
2010-08-31 09:30:00,10.97,10.97,10.92,10.93,35200.0,9.5669,9.5669,9.5233,9.532,35200.0
2010-08-31 09:35:00,10.92,10.94,10.9,10.92,49500.0,9.5233,9.5408,9.5059,9.5233,49500.0
2010-08-31 09:40:00,10.92,10.92,10.87,10.9,78200.0,9.5233,9.5233,9.4797,9.5059,78200.0
2010-08-31 09:45:00,10.9,11.0,10.9,10.99,76200.0,9.5059,9.5931,9.5059,9.5844,76200.0
2010-08-31 09:50:00,10.99,11.03,10.95,10.97,74500.0,9.5844,9.6193,9.5495,9.5669,74500.0
2010-08-31 09:55:00,10.97,10.99,10.95,10.95,28600.0,9.5669,9.5844,9.5495,9.5495,28600.0
2010-08-31 10:00:00,10.96,11.07,10.96,11.06,143600.0,9.5582,9.6541,9.5582,9.6454,143600.0
2010-08-31 10:05:00,11.07,11.09,11.05,11.08,44900.0,9.6541,9.6716,9.6367,9.6629,44900.0
2010-08-31 10:10:00,11.09,11.14,11.08,11.12,84600.0,9.6716,9.7152,9.6629,9.6977,84600.0
2010-08-31 10:15:00,11.12,11.13,11.08,11.09,61600.0,9.6977,9.7065,9.6629,9.6716,61600.0
2010-08-31 10:20:00,11.08,11.09,11.07,11.08,43300.0,9.6629,9.6716,9.6541,9.6629,43300.0
2010-08-31 10:25:00,11.08,11.11,11.07,11.1,49400.0,9.6629,9.689,9.6541,9.6803,49400.0
2010-08-31 10:30:00,11.1,11.15,11.1,11.12,75600.0,9.6803,9.7239,9.6803,9.6977,75600.0
2010-08-31 10:35:00,11.12,11.12,11.07,11.08,35700.0,9.6977,9.6977,9.6541,9.6629,35700.0
2010-08-31 10:40:00,11.08,11.11,11.07,11.11,81700.0,9.6629,9.689,9.6541,9.689,81700.0
2010-08-31 10:45:00,11.11,11.12,11.1,11.1,57900.0,9.689,9.6977,9.6803,9.6803,57900.0
2010-08-31 10:50:00,11.09,11.13,11.09,11.13,49600.0,9.6716,9.7065,9.6716,9.7065,49600.0
2010-08-31 10:55:00,11.12,11.16,11.12,11.15,39000.0,9.6977,9.7326,9.6977,9.7239,39000.0
2010-08-31 11:00:00,11.16,11.16,11.15,11.16,26200.0,9.7326,9.7326,9.7239,9.7326,26200.0
2010-08-31 11:05:00,11.16,11.16,11.11,11.12,86200.0,9.7326,9.7326,9.689,9.6977,86200.0
2010-08-31 11:10:00,11.12,11.13,11.11,11.13,30500.0,9.6977,9.7065,9.689,9.7065,30500.0
2010-08-31 11:15:00,11.13,11.15,11.13,11.14,42100.0,9.7065,9.7239,9.7065,9.7152,42100.0
2010-08-31 11:20:00,11.14,11.17,11.13,11.17,47100.0,9.7152,9.7414,9.7065,9.7414,47100.0
2010-08-31 11:25:00,11.17,11.17,11.15,11.15,40000.0,9.7414,9.7414,9.7239,9.7239,40000.0
2010-08-31 11:30:00,11.15,11.15,11.13,11.13,63500.0,9.7239,9.7239,9.7065,9.7065,63500.0
2010-08-31 11:35:00,11.13,11.15,11.12,11.13,43300.0,9.7065,9.7239,9.6977,9.7065,43300.0
2010-08-31 11:40:00,11.13,11.14,11.11,11.13,58100.0,9.7065,9.7152,9.689,9.7065,58100.0
2010-08-31 11:45:00,11.13,11.14,11.12,11.12,30700.0,9.7065,9.7152,9.6977,9.6977,30700.0
2010-08-31 11:50:00,11.12,11.13,11.12,11.12,38200.0,9.6977,9.7065,9.6977,9.6977,38200.0
2010-08-31 11:55:00,11.13,11.14,11.12,11.14,48100.0,9.7065,9.7152,9.6977,9.7152,48100.0
2010-08-31 12:00:00,11.14,11.15,11.14,11.14,17600.0,9.7152,9.7239,9.7152,9.7152,17600.0
2010-08-31 12:05:00,11.14,11.15,11.13,11.13,19700.0,9.7152,9.7239,9.7065,9.7065,19700.0
2010-08-31 12:10:00,11.13,11.13,11.12,11.13,13200.0,9.7065,9.7065,9.6977,9.7065,13200.0
2010-08-31 12:15:00,11.12,11.13,11.12,11.12,2200.0,9.6977,9.7065,9.6977,9.6977,2200.0
2010-08-31 12:20:00,11.13,11.13,11.11,11.12,13800.0,9.7065,9.7065,9.689,9.6977,13800.0
2010-08-31 12:25:00,11.11,11.12,11.11,11.12,6300.0,9.689,9.6977,9.689,9.6977,6300.0
2010-08-31 12:30:00,11.12,11.13,11.11,11.13,21500.0,9.6977,9.7065,9.689,9.7065,21500.0
2010-08-31 12:35:00,11.13,11.14,11.12,11.14,13300.0,9.7065,9.7152,9.6977,9.7152,13300.0
2010-08-31 12:40:00,11.13,11.13,11.09,11.1,27300.0,9.7065,9.7065,9.6716,9.6803,27300.0
2010-08-31 12:45:00,11.1,11.12,11.09,11.12,26700.0,9.6803,9.6977,9.6716,9.6977,26700.0
2010-08-31 12:50:00,11.12,11.12,11.09,11.09,38300.0,9.6977,9.6977,9.6716,9.6716,38300.0
2010-08-31 12:55:00,11.09,11.1,11.09,11.09,32500.0,9.6716,9.6803,9.6716,9.6716,32500.0
2010-08-31 13:00:00,11.09,11.13,11.08,11.13,59700.0,9.6716,9.7065,9.6629,9.7065,59700.0
2010-08-31 13:05:00,11.13,11.13,11.11,11.12,33300.0,9.7065,9.7065,9.689,9.6977,33300.0
2010-08-31 13:10:00,11.13,11.14,11.12,11.14,17700.0,9.7065,9.7152,9.6977,9.7152,17700.0
2010-08-31 13:15:00,11.14,11.14,11.12,11.12,10100.0,9.7152,9.7152,9.6977,9.6977,10100.0
2010-08-31 13:20:00,11.12,11.14,11.12,11.12,60900.0,9.6977,9.7152,9.6977,9.6977,60900.0
2010-08-31 13:25:00,11.12,11.13,11.12,11.13,8000.0,9.6977,9.7065,9.6977,9.7065,8000.0
2010-08-31 13:30:00,11.13,11.13,11.11,11.12,23900.0,9.7065,9.7065,9.689,9.6977,23900.0
2010-08-31 13:35:00,11.12,11.14,11.11,11.14,50900.0,9.6977,9.7152,9.689,9.7152,50900.0
2010-08-31 13:40:00,11.13,11.14,11.13,11.14,10000.0,9.7065,9.7152,9.7065,9.7152,10000.0
2010-08-31 13:45:00,11.14,11.14,11.11,11.12,28100.0,9.7152,9.7152,9.689,9.6977,28100.0
2010-08-31 13:50:00,11.11,11.12,11.11,11.11,10300.0,9.689,9.6977,9.689,9.689,10300.0
2010-08-31 13:55:00,11.12,11.12,11.11,11.11,5800.0,9.6977,9.6977,9.689,9.689,5800.0
2010-08-31 14:00:00,11.11,11.12,11.09,11.1,63600.0,9.689,9.6977,9.6716,9.6803,63600.0
2010-08-31 14:05:00,11.1,11.12,11.1,11.1,47400.0,9.6803,9.6977,9.6803,9.6803,47400.0
2010-08-31 14:10:00,11.11,11.12,11.1,11.1,66300.0,9.689,9.6977,9.6803,9.6803,66300.0
2010-08-31 14:15:00,11.1,11.1,11.06,11.07,76000.0,9.6803,9.6803,9.6454,9.6541,76000.0
2010-08-31 14:20:00,11.06,11.08,11.06,11.06,23000.0,9.6454,9.6629,9.6454,9.6454,23000.0
2010-08-31 14:25:00,11.06,11.09,11.05,11.06,66200.0,9.6454,9.6716,9.6367,9.6454,66200.0
2010-08-31 14:30:00,11.06,11.07,11.06,11.07,10700.0,9.6454,9.6541,9.6454,9.6541,10700.0
2010-08-31 14:35:00,11.06,11.07,11.02,11.03,33800.0,9.6454,9.6541,9.6105,9.6193,33800.0
2010-08-31 14:40:00,11.03,11.05,11.03,11.03,63400.0,9.6193,9.6367,9.6193,9.6193,63400.0
2010-08-31 14:45:00,11.04,11.04,11.01,11.01,15400.0,9.628,9.628,9.6018,9.6018,15400.0
2010-08-31 14:50:00,11.01,11.05,11.01,11.05,34000.0,9.6018,9.6367,9.6018,9.6367,34000.0
2010-08-31 14:55:00,11.04,11.05,11.04,11.05,23700.0,9.628,9.6367,9.628,9.6367,23700.0
2010-08-31 15:00:00,11.05,11.08,11.04,11.08,40600.0,9.6367,9.6629,9.628,9.6629,40600.0
2010-08-31 15:05:00,11.07,11.08,11.05,11.06,37900.0,9.6541,9.6629,9.6367,9.6454,37900.0
2010-08-31 15:10:00,11.06,11.06,11.03,11.05,130700.0,9.6454,9.6454,9.6193,9.6367,130700.0
2010-08-31 15:15:00,11.05,11.07,11.04,11.06,316700.0,9.6367,9.6541,9.628,9.6454,316700.0
2010-08-31 15:20:00,11.06,11.07,11.04,11.04,33700.0,9.6454,9.6541,9.628,9.628,33700.0
2010-08-31 15:25:00,11.05,11.05,11.03,11.05,28900.0,9.6367,9.6367,9.6193,9.6367,28900.0
2010-08-31 15:30:00,11.05,11.07,11.04,11.04,95200.0,9.6367,9.6541,9.628,9.628,95200.0
2010-08-31 15:35:00,11.04,11.05,11.0,11.01,99200.0,9.628,9.6367,9.5931,9.6018,99200.0
2010-08-31 15:40:00,11.01,11.04,11.01,11.03,64800.0,9.6018,9.628,9.6018,9.6193,64800.0
2010-08-31 15:45:00,11.04,11.08,11.03,11.05,187600.0,9.628,9.6629,9.6193,9.6367,187600.0
2010-08-31 15:50:00,11.05,11.06,11.02,11.02,155600.0,9.6367,9.6454,9.6105,9.6105,155600.0
2010-08-31 15:55:00,11.02,11.05,11.01,11.04,500000.0,9.6105,9.6367,9.6018,9.628,500000.0
2010-09-01 09:30:00,11.2,11.27,11.17,11.23,64800.0,9.7675,9.8286,9.7414,9.7937,64800.0
2010-09-01 09:35:00,11.22,11.24,11.17,11.22,66700.0,9.785,9.8024,9.7414,9.785,66700.0
2010-09-01 09:40:00,11.22,11.23,11.19,11.19,32200.0,9.785,9.7937,9.7588,9.7588,32200.0
2010-09-01 09:45:00,11.2,11.23,11.19,11.22,78500.0,9.7675,9.7937,9.7588,9.785,78500.0
2010-09-01 09:50:00,11.23,11.25,11.21,11.22,67000.0,9.7937,9.8111,9.7762,9.785,67000.0
2010-09-01 09:55:00,11.23,11.24,11.19,11.22,40300.0,9.7937,9.8024,9.7588,9.785,40300.0
2010-09-01 10:00:00,11.22,11.33,11.21,11.32,152900.0,9.785,9.8809,9.7762,9.8722,152900.0
2010-09-01 10:05:00,11.32,11.36,11.31,11.35,66900.0,9.8722,9.9071,9.8634,9.8983,66900.0
2010-09-01 10:10:00,11.35,11.37,11.33,11.35,108000.0,9.8983,9.9158,9.8809,9.8983,108000.0
2010-09-01 10:15:00,11.36,11.36,11.31,11.31,115800.0,9.9071,9.9071,9.8634,9.8634,115800.0
2010-09-01 10:20:00,11.32,11.34,11.31,11.31,53600.0,9.8722,9.8896,9.8634,9.8634,53600.0
2010-09-01 10:25:00,11.31,11.32,11.27,11.27,64700.0,9.8634,9.8722,9.8286,9.8286,64700.0
2010-09-01 10:30:00,11.27,11.31,11.27,11.31,83500.0,9.8286,9.8634,9.8286,9.8634,83500.0
2010-09-01 10:35:00,11.31,11.34,11.3,11.33,45800.0,9.8634,9.8896,9.8547,9.8809,45800.0
2010-09-01 10:40:00,11.33,11.36,11.33,11.36,60700.0,9.8809,9.9071,9.8809,9.9071,60700.0
2010-09-01 10:45:00,11.35,11.38,11.35,11.35,82100.0,9.8983,9.9245,9.8983,9.8983,82100.0
2010-09-01 10:50:00,11.35,11.39,11.35,11.38,233800.0,9.8983,9.9332,9.8983,9.9245,233800.0
2010-09-01 10:55:00,11.38,11.4,11.37,11.38,70200.0,9.9245,9.9419,9.9158,9.9245,70200.0
2010-09-01 11:00:00,11.39,11.39,11.37,11.38,57000.0,9.9332,9.9332,9.9158,9.9245,57000.0
2010-09-01 11:05:00,11.38,11.38,11.35,11.35,47700.0,9.9245,9.9245,9.8983,9.8983,47700.0
2010-09-01 11:10:00,11.36,11.38,11.35,11.36,120600.0,9.9071,9.9245,9.8983,9.9071,120600.0
2010-09-01 11:15:00,11.36,11.37,11.34,11.35,59300.0,9.9071,9.9158,9.8896,9.8983,59300.0
2010-09-01 11:20:00,11.35,11.36,11.34,11.34,55800.0,9.8983,9.9071,9.8896,9.8896,55800.0
2010-09-01 11:25:00,11.35,11.35,11.34,11.35,71000.0,9.8983,9.8983,9.8896,9.8983,71000.0
2010-09-01 11:30:00,11.35,11.37,11.34,11.36,64500.0,9.8983,9.9158,9.8896,9.9071,64500.0
2010-09-01 11:35:00,11.36,11.38,11.36,11.38,64800.0,9.9071,9.9245,9.9071,9.9245,64800.0
2010-09-01 11:40:00,11.38,11.38,11.33,11.34,71600.0,9.9245,9.9245,9.8809,9.8896,71600.0
2010-09-01 11:45:00,11.34,11.35,11.31,11.31,37700.0,9.8896,9.8983,9.8634,9.8634,37700.0
2010-09-01 11:50:00,11.31,11.34,11.31,11.34,56200.0,9.8634,9.8896,9.8634,9.8896,56200.0
2010-09-01 11:55:00,11.34,11.35,11.32,11.35,75800.0,9.8896,9.8983,9.8722,9.8983,75800.0
2010-09-01 12:00:00,11.35,11.35,11.34,11.35,38100.0,9.8983,9.8983,9.8896,9.8983,38100.0
2010-09-01 12:05:00,11.35,11.37,11.33,11.37,97700.0,9.8983,9.9158,9.8809,9.9158,97700.0
2010-09-01 12:10:00,11.37,11.37,11.34,11.34,67000.0,9.9158,9.9158,9.8896,9.8896,67000.0
2010-09-01 12:15:00,11.34,11.34,11.31,11.31,53600.0,9.8896,9.8896,9.8634,9.8634,53600.0
2010-09-01 12:20:00,11.31,11.32,11.29,11.29,43700.0,9.8634,9.8722,9.846,9.846,43700.0
2010-09-01 12:25:00,11.29,11.3,11.28,11.28,32300.0,9.846,9.8547,9.8373,9.8373,32300.0
2010-09-01 12:30:00,11.29,11.3,11.28,11.3,30100.0,9.846,9.8547,9.8373,9.8547,30100.0
2010-09-01 12:35:00,11.3,11.32,11.3,11.31,25600.0,9.8547,9.8722,9.8547,9.8634,25600.0
2010-09-01 12:40:00,11.31,11.32,11.31,11.32,12700.0,9.8634,9.8722,9.8634,9.8722,12700.0
2010-09-01 12:45:00,11.32,11.32,11.31,11.32,6200.0,9.8722,9.8722,9.8634,9.8722,6200.0
2010-09-01 12:50:00,11.32,11.35,11.31,11.35,51600.0,9.8722,9.8983,9.8634,9.8983,51600.0
2010-09-01 12:55:00,11.35,11.35,11.34,11.35,10900.0,9.8983,9.8983,9.8896,9.8983,10900.0
2010-09-01 13:00:00,11.35,11.37,11.33,11.37,93700.0,9.8983,9.9158,9.8809,9.9158,93700.0
2010-09-01 13:05:00,11.37,11.38,11.36,11.38,25600.0,9.9158,9.9245,9.9071,9.9245,25600.0
2010-09-01 13:10:00,11.37,11.38,11.37,11.38,13800.0,9.9158,9.9245,9.9158,9.9245,13800.0
2010-09-01 13:15:00,11.38,11.38,11.37,11.38,19500.0,9.9245,9.9245,9.9158,9.9245,19500.0
2010-09-01 13:20:00,11.37,11.38,11.37,11.38,10400.0,9.9158,9.9245,9.9158,9.9245,10400.0
2010-09-01 13:25:00,11.38,11.38,11.37,11.38,15700.0,9.9245,9.9245,9.9158,9.9245,15700.0
2010-09-01 13:30:00,11.38,11.4,11.38,11.4,43000.0,9.9245,9.9419,9.9245,9.9419,43000.0
2010-09-01 13:35:00,11.4,11.41,11.4,11.4,42400.0,9.9419,9.9507,9.9419,9.9419,42400.0
2010-09-01 13:40:00,11.41,11.42,11.4,11.42,33600.0,9.9507,9.9594,9.9419,9.9594,33600.0
2010-09-01 13:45:00,11.42,11.44,11.41,11.44,265900.0,9.9594,9.9768,9.9507,9.9768,265900.0
2010-09-01 13:50:00,11.43,11.45,11.42,11.44,247000.0,9.9681,9.9855,9.9594,9.9768,247000.0
2010-09-01 13:55:00,11.45,11.46,11.44,11.45,139000.0,9.9855,9.9943,9.9768,9.9855,139000.0
2010-09-01 14:00:00,11.45,11.45,11.42,11.42,40500.0,9.9855,9.9855,9.9594,9.9594,40500.0
2010-09-01 14:05:00,11.42,11.44,11.42,11.44,40200.0,9.9594,9.9768,9.9594,9.9768,40200.0
2010-09-01 14:10:00,11.43,11.44,11.42,11.42,37000.0,9.9681,9.9768,9.9594,9.9594,37000.0
2010-09-01 14:15:00,11.43,11.43,11.42,11.43,8600.0,9.9681,9.9681,9.9594,9.9681,8600.0
2010-09-01 14:20:00,11.43,11.45,11.42,11.43,170100.0,9.9681,9.9855,9.9594,9.9681,170100.0
2010-09-01 14:25:00,11.42,11.46,11.42,11.45,242000.0,9.9594,9.9943,9.9594,9.9855,242000.0
2010-09-01 14:30:00,11.45,11.46,11.44,11.46,20600.0,9.9855,9.9943,9.9768,9.9943,20600.0
2010-09-01 14:35:00,11.45,11.45,11.44,11.44,15600.0,9.9855,9.9855,9.9768,9.9768,15600.0
2010-09-01 14:40:00,11.45,11.45,11.44,11.44,14900.0,9.9855,9.9855,9.9768,9.9768,14900.0
2010-09-01 14:45:00,11.44,11.45,11.43,11.44,24100.0,9.9768,9.9855,9.9681,9.9768,24100.0
2010-09-01 14:50:00,11.43,11.44,11.43,11.43,22300.0,9.9681,9.9768,9.9681,9.9681,22300.0
2010-09-01 14:55:00,11.44,11.46,11.43,11.45,59800.0,9.9768,9.9943,9.9681,9.9855,59800.0
2010-09-01 15:00:00,11.45,11.46,11.42,11.44,64500.0,9.9855,9.9943,9.9594,9.9768,64500.0
2010-09-01 15:05:00,11.44,11.48,11.44,11.47,99200.0,9.9768,10.0117,9.9768,10.003,99200.0
2010-09-01 15:10:00,11.46,11.48,11.46,11.48,47200.0,9.9943,10.0117,9.9943,10.0117,47200.0
2010-09-01 15:15:00,11.48,11.48,11.47,11.48,39300.0,10.0117,10.0117,10.003,10.0117,39300.0
2010-09-01 15:20:00,11.47,11.49,11.47,11.48,94700.0,10.003,10.0204,10.003,10.0117,94700.0
2010-09-01 15:25:00,11.48,11.5,11.48,11.49,77600.0,10.0117,10.0291,10.0117,10.0204,77600.0
2010-09-01 15:30:00,11.49,11.5,11.47,11.5,139700.0,10.0204,10.0291,10.003,10.0291,139700.0
2010-09-01 15:35:00,11.49,11.51,11.49,11.51,163200.0,10.0204,10.0379,10.0204,10.0379,163200.0
2010-09-01 15:40:00,11.5,11.52,11.5,11.52,119800.0,10.0291,10.0466,10.0291,10.0466,119800.0
2010-09-01 15:45:00,11.52,11.54,11.49,11.49,137400.0,10.0466,10.064,10.0204,10.0204,137400.0
2010-09-01 15:50:00,11.49,11.5,11.46,11.46,78800.0,10.0204,10.0291,9.9943,9.9943,78800.0
2010-09-01 15:55:00,11.47,11.5,11.46,11.49,272800.0,10.003,10.0291,9.9943,10.0204,272800.0
2010-09-02 09:30:00,11.54,11.58,11.52,11.53,43100.0,10.064,10.0989,10.0466,10.0553,43100.0
2010-09-02 09:35:00,11.52,11.53,11.47,11.48,73500.0,10.0466,10.0553,10.003,10.0117,73500.0
2010-09-02 09:40:00,11.48,11.49,11.43,11.48,56700.0,10.0117,10.0204,9.9681,10.0117,56700.0
2010-09-02 09:45:00,11.48,11.52,11.46,11.52,33700.0,10.0117,10.0466,9.9943,10.0466,33700.0
2010-09-02 09:50:00,11.52,11.57,11.52,11.57,31400.0,10.0466,10.0902,10.0466,10.0902,31400.0
2010-09-02 09:55:00,11.56,11.58,11.52,11.54,151700.0,10.0815,10.0989,10.0466,10.064,151700.0
2010-09-02 10:00:00,11.54,11.59,11.54,11.58,101300.0,10.064,10.1076,10.064,10.0989,101300.0
2010-09-02 10:05:00,11.57,11.6,11.57,11.58,57800.0,10.0902,10.1164,10.0902,10.0989,57800.0
2010-09-02 10:10:00,11.58,11.6,11.57,11.58,55800.0,10.0989,10.1164,10.0902,10.0989,55800.0
2010-09-02 10:15:00,11.59,11.6,11.56,11.56,50800.0,10.1076,10.1164,10.0815,10.0815,50800.0
2010-09-02 10:20:00,11.56,11.59,11.54,11.58,153000.0,10.0815,10.1076,10.064,10.0989,153000.0
2010-09-02 10:25:00,11.57,11.62,11.57,11.61,54600.0,10.0902,10.1338,10.0902,10.1251,54600.0
2010-09-02 10:30:00,11.62,11.64,11.61,11.63,50300.0,10.1338,10.1512,10.1251,10.1425,50300.0
2010-09-02 10:35:00,11.64,11.64,11.63,11.64,24400.0,10.1512,10.1512,10.1425,10.1512,24400.0
2010-09-02 10:40:00,11.64,11.65,11.63,11.63,59100.0,10.1512,10.16,10.1425,10.1425,59100.0
2010-09-02 10:45:00,11.63,11.63,11.61,11.63,21600.0,10.1425,10.1425,10.1251,10.1425,21600.0
2010-09-02 10:50:00,11.63,11.64,11.62,11.64,20100.0,10.1425,10.1512,10.1338,10.1512,20100.0
2010-09-02 10:55:00,11.64,11.65,11.63,11.65,32400.0,10.1512,10.16,10.1425,10.16,32400.0
2010-09-02 11:00:00,11.65,11.65,11.64,11.65,17300.0,10.16,10.16,10.1512,10.16,17300.0
2010-09-02 11:05:00,11.64,11.64,11.62,11.62,34700.0,10.1512,10.1512,10.1338,10.1338,34700.0
2010-09-02 11:10:00,11.63,11.63,11.6,11.6,19500.0,10.1425,10.1425,10.1164,10.1164,19500.0
2010-09-02 11:15:00,11.6,11.6,11.56,11.56,48600.0,10.1164,10.1164,10.0815,10.0815,48600.0
2010-09-02 11:20:00,11.56,11.56,11.55,11.55,44900.0,10.0815,10.0815,10.0728,10.0728,44900.0
2010-09-02 11:25:00,11.55,11.56,11.52,11.54,202200.0,10.0728,10.0815,10.0466,10.064,202200.0
2010-09-02 11:30:00,11.54,11.57,11.54,11.55,38400.0,10.064,10.0902,10.064,10.0728,38400.0
2010-09-02 11:35:00,11.56,11.56,11.52,11.52,39900.0,10.0815,10.0815,10.0466,10.0466,39900.0
2010-09-02 11:40:00,11.53,11.55,11.52,11.53,52100.0,10.0553,10.0728,10.0466,10.0553,52100.0
2010-09-02 11:45:00,11.54,11.54,11.52,11.52,36600.0,10.064,10.064,10.0466,10.0466,36600.0
2010-09-02 11:50:00,11.52,11.54,11.52,11.52,48400.0,10.0466,10.064,10.0466,10.0466,48400.0
2010-09-02 11:55:00,11.52,11.53,11.5,11.51,45300.0,10.0466,10.0553,10.0291,10.0379,45300.0
2010-09-02 12:00:00,11.5,11.51,11.49,11.49,24900.0,10.0291,10.0379,10.0204,10.0204,24900.0
2010-09-02 12:05:00,11.5,11.51,11.49,11.5,31800.0,10.0291,10.0379,10.0204,10.0291,31800.0
2010-09-02 12:10:00,11.49,11.5,11.49,11.49,27700.0,10.0204,10.0291,10.0204,10.0204,27700.0
2010-09-02 12:15:00,11.49,11.52,11.49,11.52,77200.0,10.0204,10.0466,10.0204,10.0466,77200.0
2010-09-02 12:20:00,11.51,11.53,11.51,11.51,76500.0,10.0379,10.0553,10.0379,10.0379,76500.0
2010-09-02 12:25:00,11.51,11.52,11.48,11.48,65300.0,10.0379,10.0466,10.0117,10.0117,65300.0
2010-09-02 12:30:00,11.48,11.49,11.47,11.48,47600.0,10.0117,10.0204,10.003,10.0117,47600.0
2010-09-02 12:35:00,11.48,11.49,11.46,11.46,45000.0,10.0117,10.0204,9.9943,9.9943,45000.0
2010-09-02 12:40:00,11.47,11.48,11.46,11.46,44400.0,10.003,10.0117,9.9943,9.9943,44400.0
2010-09-02 12:45:00,11.47,11.47,11.45,11.45,55300.0,10.003,10.003,9.9855,9.9855,55300.0
2010-09-02 12:50:00,11.45,11.45,11.41,11.41,83400.0,9.9855,9.9855,9.9507,9.9507,83400.0
2010-09-02 12:55:00,11.41,11.42,11.39,11.4,54900.0,9.9507,9.9594,9.9332,9.9419,54900.0
2010-09-02 13:00:00,11.4,11.41,11.39,11.41,40900.0,9.9419,9.9507,9.9332,9.9507,40900.0
2010-09-02 13:05:00,11.4,11.41,11.38,11.38,58400.0,9.9419,9.9507,9.9245,9.9245,58400.0
2010-09-02 13:10:00,11.38,11.39,11.38,11.38,51200.0,9.9245,9.9332,9.9245,9.9245,51200.0
2010-09-02 13:15:00,11.39,11.41,11.38,11.4,101900.0,9.9332,9.9507,9.9245,9.9419,101900.0
2010-09-02 13:20:00,11.39,11.4,11.39,11.39,30100.0,9.9332,9.9419,9.9332,9.9332,30100.0
2010-09-02 13:25:00,11.39,11.39,11.35,11.35,62400.0,9.9332,9.9332,9.8983,9.8983,62400.0
2010-09-02 13:30:00,11.35,11.36,11.35,11.36,57500.0,9.8983,9.9071,9.8983,9.9071,57500.0
2010-09-02 13:35:00,11.35,11.38,11.35,11.38,61600.0,9.8983,9.9245,9.8983,9.9245,61600.0
2010-09-02 13:40:00,11.38,11.38,11.35,11.36,71300.0,9.9245,9.9245,9.8983,9.9071,71300.0
2010-09-02 13:45:00,11.36,11.37,11.35,11.37,76300.0,9.9071,9.9158,9.8983,9.9158,76300.0
2010-09-02 13:50:00,11.37,11.39,11.36,11.39,69200.0,9.9158,9.9332,9.9071,9.9332,69200.0
2010-09-02 13:55:00,11.39,11.39,11.38,11.39,9800.0,9.9332,9.9332,9.9245,9.9332,9800.0
2010-09-02 14:00:00,11.38,11.42,11.37,11.41,155100.0,9.9245,9.9594,9.9158,9.9507,155100.0
2010-09-02 14:05:00,11.42,11.47,11.41,11.47,146300.0,9.9594,10.003,9.9507,10.003,146300.0
2010-09-02 14:10:00,11.46,11.49,11.46,11.49,48700.0,9.9943,10.0204,9.9943,10.0204,48700.0
2010-09-02 14:15:00,11.48,11.49,11.48,11.48,18800.0,10.0117,10.0204,10.0117,10.0117,18800.0
2010-09-02 14:20:00,11.48,11.49,11.46,11.47,36200.0,10.0117,10.0204,9.9943,10.003,36200.0
2010-09-02 14:25:00,11.46,11.47,11.45,11.46,38700.0,9.9943,10.003,9.9855,9.9943,38700.0
2010-09-02 14:30:00,11.47,11.48,11.47,11.48,21900.0,10.003,10.0117,10.003,10.0117,21900.0
2010-09-02 14:35:00,11.48,11.48,11.47,11.48,18000.0,10.0117,10.0117,10.003,10.0117,18000.0
2010-09-02 14:40:00,11.48,11.48,11.47,11.47,6700.0,10.0117,10.0117,10.003,10.003,6700.0
2010-09-02 14:45:00,11.47,11.48,11.47,11.48,11400.0,10.003,10.0117,10.003,10.0117,11400.0
2010-09-02 14:50:00,11.47,11.52,11.47,11.52,58100.0,10.003,10.0466,10.003,10.0466,58100.0
2010-09-02 14:55:00,11.51,11.52,11.5,11.5,39100.0,10.0379,10.0466,10.0291,10.0291,39100.0
2010-09-02 15:00:00,11.5,11.5,11.48,11.5,52900.0,10.0291,10.0291,10.0117,10.0291,52900.0
2010-09-02 15:05:00,11.49,11.52,11.49,11.51,40600.0,10.0204,10.0466,10.0204,10.0379,40600.0
2010-09-02 15:10:00,11.52,11.53,11.5,11.5,31900.0,10.0466,10.0553,10.0291,10.0291,31900.0
2010-09-02 15:15:00,11.5,11.51,11.5,11.51,21400.0,10.0291,10.0379,10.0291,10.0379,21400.0
2010-09-02 15:20:00,11.5,11.53,11.5,11.51,60100.0,10.0291,10.0553,10.0291,10.0379,60100.0
2010-09-02 15:25:00,11.52,11.52,11.51,11.51,11900.0,10.0466,10.0466,10.0379,10.0379,11900.0
2010-09-02 15:30:00,11.52,11.53,11.51,11.52,37500.0,10.0466,10.0553,10.0379,10.0466,37500.0
2010-09-02 15:35:00,11.53,11.56,11.51,11.53,371800.0,10.0553,10.0815,10.0379,10.0553,371800.0
2010-09-02 15:40:00,11.54,11.54,11.52,11.52,38400.0,10.064,10.064,10.0466,10.0466,38400.0
2010-09-02 15:45:00,11.53,11.57,11.52,11.54,218400.0,10.0553,10.0902,10.0466,10.064,218400.0
2010-09-02 15:50:00,11.55,11.55,11.51,11.51,151500.0,10.0728,10.0728,10.0379,10.0379,151500.0
2010-09-02 15:55:00,11.51,11.53,11.51,11.53,277900.0,10.0379,10.0553,10.0379,10.0553,277900.0
2010-09-03 09:30:00,11.66,11.7,11.62,11.66,100000.0,10.1687,10.2036,10.1338,10.1687,100000.0
2010-09-03 09:35:00,11.67,11.68,11.65,11.68,25900.0,10.1774,10.1861,10.16,10.1861,25900.0
2010-09-03 09:40:00,11.68,11.69,11.64,11.66,76300.0,10.1861,10.1948,10.1512,10.1687,76300.0
2010-09-03 09:45:00,11.66,11.67,11.65,11.66,24800.0,10.1687,10.1774,10.16,10.1687,24800.0
2010-09-03 09:50:00,11.67,11.67,11.66,11.67,15500.0,10.1774,10.1774,10.1687,10.1774,15500.0
2010-09-03 09:55:00,11.67,11.67,11.65,11.66,67500.0,10.1774,10.1774,10.16,10.1687,67500.0
2010-09-03 10:00:00,11.66,11.66,11.58,11.63,109000.0,10.1687,10.1687,10.0989,10.1425,109000.0
2010-09-03 10:05:00,11.63,11.64,11.57,11.58,123300.0,10.1425,10.1512,10.0902,10.0989,123300.0
2010-09-03 10:10:00,11.58,11.6,11.57,11.58,117600.0,10.0989,10.1164,10.0902,10.0989,117600.0
2010-09-03 10:15:00,11.58,11.59,11.56,11.57,37000.0,10.0989,10.1076,10.0815,10.0902,37000.0
2010-09-03 10:20:00,11.57,11.59,11.56,11.57,28700.0,10.0902,10.1076,10.0815,10.0902,28700.0
2010-09-03 10:25:00,11.56,11.57,11.55,11.55,40700.0,10.0815,10.0902,10.0728,10.0728,40700.0
2010-09-03 10:30:00,11.56,11.56,11.52,11.54,50300.0,10.0815,10.0815,10.0466,10.064,50300.0
2010-09-03 10:35:00,11.53,11.56,11.53,11.55,34500.0,10.0553,10.0815,10.0553,10.0728,34500.0
2010-09-03 10:40:00,11.55,11.55,11.53,11.55,57900.0,10.0728,10.0728,10.0553,10.0728,57900.0
2010-09-03 10:45:00,11.56,11.56,11.55,11.56,26900.0,10.0815,10.0815,10.0728,10.0815,26900.0
2010-09-03 10:50:00,11.55,11.56,11.54,11.54,11400.0,10.0728,10.0815,10.064,10.064,11400.0
2010-09-03 10:55:00,11.55,11.55,11.49,11.5,64900.0,10.0728,10.0728,10.0204,10.0291,64900.0
2010-09-03 11:00:00,11.51,11.51,11.48,11.5,46900.0,10.0379,10.0379,10.0117,10.0291,46900.0
2010-09-03 11:05:00,11.5,11.53,11.49,11.53,37500.0,10.0291,10.0553,10.0204,10.0553,37500.0
2010-09-03 11:10:00,11.53,11.54,11.51,11.53,59300.0,10.0553,10.064,10.0379,10.0553,59300.0
2010-09-03 11:15:00,11.53,11.53,11.52,11.53,29700.0,10.0553,10.0553,10.0466,10.0553,29700.0
2010-09-03 11:20:00,11.53,11.53,11.52,11.52,40700.0,10.0553,10.0553,10.0466,10.0466,40700.0
2010-09-03 11:25:00,11.53,11.53,11.52,11.53,21900.0,10.0553,10.0553,10.0466,10.0553,21900.0
2010-09-03 11:30:00,11.53,11.54,11.52,11.53,37500.0,10.0553,10.064,10.0466,10.0553,37500.0
2010-09-03 11:35:00,11.53,11.54,11.53,11.54,9900.0,10.0553,10.064,10.0553,10.064,9900.0
2010-09-03 11:40:00,11.54,11.57,11.53,11.57,37900.0,10.064,10.0902,10.0553,10.0902,37900.0
2010-09-03 11:45:00,11.56,11.58,11.54,11.55,80500.0,10.0815,10.0989,10.064,10.0728,80500.0
2010-09-03 11:50:00,11.54,11.55,11.52,11.52,31500.0,10.064,10.0728,10.0466,10.0466,31500.0
2010-09-03 11:55:00,11.53,11.55,11.53,11.53,28900.0,10.0553,10.0728,10.0553,10.0553,28900.0
2010-09-03 12:00:00,11.53,11.55,11.52,11.54,22700.0,10.0553,10.0728,10.0466,10.064,22700.0
2010-09-03 12:05:00,11.54,11.55,11.54,11.54,8900.0,10.064,10.0728,10.064,10.064,8900.0
2010-09-03 12:10:00,11.54,11.55,11.54,11.55,8000.0,10.064,10.0728,10.064,10.0728,8000.0
2010-09-03 12:15:00,11.55,11.56,11.54,11.55,19800.0,10.0728,10.0815,10.064,10.0728,19800.0
2010-09-03 12:20:00,11.55,11.56,11.55,11.55,2300.0,10.0728,10.0815,10.0728,10.0728,2300.0
2010-09-03 12:25:00,11.55,11.56,11.55,11.55,21500.0,10.0728,10.0815,10.0728,10.0728,21500.0
2010-09-03 12:30:00,11.56,11.57,11.55,11.57,15800.0,10.0815,10.0902,10.0728,10.0902,15800.0
2010-09-03 12:35:00,11.57,11.59,11.56,11.58,23700.0,10.0902,10.1076,10.0815,10.0989,23700.0
2010-09-03 12:40:00,11.59,11.59,11.58,11.58,13700.0,10.1076,10.1076,10.0989,10.0989,13700.0
2010-09-03 12:45:00,11.59,11.59,11.57,11.57,26700.0,10.1076,10.1076,10.0902,10.0902,26700.0
2010-09-03 12:50:00,11.57,11.57,11.55,11.56,23100.0,10.0902,10.0902,10.0728,10.0815,23100.0
2010-09-03 12:55:00,11.56,11.57,11.56,11.57,34500.0,10.0815,10.0902,10.0815,10.0902,34500.0
2010-09-03 13:00:00,11.56,11.57,11.55,11.55,62500.0,10.0815,10.0902,10.0728,10.0728,62500.0
2010-09-03 13:05:00,11.56,11.57,11.54,11.57,21500.0,10.0815,10.0902,10.064,10.0902,21500.0
2010-09-03 13:10:00,11.57,11.58,11.56,11.57,7400.0,10.0902,10.0989,10.0815,10.0902,7400.0
2010-09-03 13:15:00,11.57,11.58,11.56,11.56,15400.0,10.0902,10.0989,10.0815,10.0815,15400.0
2010-09-03 13:20:00,11.56,11.58,11.56,11.56,13300.0,10.0815,10.0989,10.0815,10.0815,13300.0
2010-09-03 13:25:00,11.56,11.58,11.56,11.57,22000.0,10.0815,10.0989,10.0815,10.0902,22000.0
2010-09-03 13:30:00,11.57,11.59,11.57,11.58,29200.0,10.0902,10.1076,10.0902,10.0989,29200.0
2010-09-03 13:35:00,11.58,11.62,11.58,11.61,22900.0,10.0989,10.1338,10.0989,10.1251,22900.0
2010-09-03 13:40:00,11.61,11.62,11.6,11.6,28300.0,10.1251,10.1338,10.1164,10.1164,28300.0
2010-09-03 13:45:00,11.6,11.61,11.59,11.59,11700.0,10.1164,10.1251,10.1076,10.1076,11700.0
2010-09-03 13:50:00,11.6,11.62,11.59,11.6,57000.0,10.1164,10.1338,10.1076,10.1164,57000.0
2010-09-03 13:55:00,11.6,11.61,11.6,11.6,12600.0,10.1164,10.1251,10.1164,10.1164,12600.0
2010-09-03 14:00:00,11.61,11.61,11.6,11.6,28900.0,10.1251,10.1251,10.1164,10.1164,28900.0
2010-09-03 14:05:00,11.6,11.61,11.6,11.6,23100.0,10.1164,10.1251,10.1164,10.1164,23100.0
2010-09-03 14:10:00,11.6,11.6,11.57,11.59,29600.0,10.1164,10.1164,10.0902,10.1076,29600.0
2010-09-03 14:15:00,11.58,11.6,11.57,11.59,254800.0,10.0989,10.1164,10.0902,10.1076,254800.0
2010-09-03 14:20:00,11.58,11.6,11.58,11.59,15900.0,10.0989,10.1164,10.0989,10.1076,15900.0
2010-09-03 14:25:00,11.6,11.6,11.59,11.6,8400.0,10.1164,10.1164,10.1076,10.1164,8400.0
2010-09-03 14:30:00,11.59,11.6,11.59,11.59,9000.0,10.1076,10.1164,10.1076,10.1076,9000.0
2010-09-03 14:35:00,11.59,11.6,11.56,11.56,37000.0,10.1076,10.1164,10.0815,10.0815,37000.0
2010-09-03 14:40:00,11.56,11.57,11.55,11.57,29200.0,10.0815,10.0902,10.0728,10.0902,29200.0
2010-09-03 14:45:00,11.56,11.57,11.53,11.53,28500.0,10.0815,10.0902,10.0553,10.0553,28500.0
2010-09-03 14:50:00,11.54,11.55,11.53,11.55,20600.0,10.064,10.0728,10.0553,10.0728,20600.0
2010-09-03 14:55:00,11.55,11.55,11.53,11.54,39600.0,10.0728,10.0728,10.0553,10.064,39600.0
2010-09-03 15:00:00,11.54,11.55,11.51,11.52,181400.0,10.064,10.0728,10.0379,10.0466,181400.0
2010-09-03 15:05:00,11.52,11.56,11.51,11.56,228200.0,10.0466,10.0815,10.0379,10.0815,228200.0
2010-09-03 15:10:00,11.56,11.56,11.55,11.55,12700.0,10.0815,10.0815,10.0728,10.0728,12700.0
2010-09-03 15:15:00,11.56,11.57,11.55,11.56,30300.0,10.0815,10.0902,10.0728,10.0815,30300.0
2010-09-03 15:20:00,11.56,11.57,11.56,11.56,33500.0,10.0815,10.0902,10.0815,10.0815,33500.0
2010-09-03 15:25:00,11.56,11.57,11.56,11.57,68400.0,10.0815,10.0902,10.0815,10.0902,68400.0
2010-09-03 15:30:00,11.56,11.57,11.55,11.55,47400.0,10.0815,10.0902,10.0728,10.0728,47400.0
2010-09-03 15:35:00,11.55,11.56,11.53,11.54,86500.0,10.0728,10.0815,10.0553,10.064,86500.0
2010-09-03 15:40:00,11.53,11.55,11.53,11.55,86400.0,10.0553,10.0728,10.0553,10.0728,86400.0
2010-09-03 15:45:00,11.55,11.56,11.53,11.55,163100.0,10.0728,10.0815,10.0553,10.0728,163100.0
2010-09-03 15:50:00,11.56,11.56,11.54,11.54,58800.0,10.0815,10.0815,10.064,10.064,58800.0
2010-09-03 15:55:00,11.54,11.57,11.54,11.56,203000.0,10.064,10.0902,10.064,10.0815,203000.0
2010-09-07 09:30:00,11.49,11.52,11.47,11.51,43700.0,10.0204,10.0466,10.003,10.0379,43700.0
2010-09-07 09:35:00,11.52,11.52,11.41,11.45,59400.0,10.0466,10.0466,9.9507,9.9855,59400.0
2010-09-07 09:40:00,11.45,11.48,11.43,11.48,45100.0,9.9855,10.0117,9.9681,10.0117,45100.0
2010-09-07 09:45:00,11.48,11.49,11.46,11.47,59400.0,10.0117,10.0204,9.9943,10.003,59400.0
2010-09-07 09:50:00,11.47,11.47,11.4,11.4,83500.0,10.003,10.003,9.9419,9.9419,83500.0
2010-09-07 09:55:00,11.4,11.41,11.31,11.33,155600.0,9.9419,9.9507,9.8634,9.8809,155600.0
2010-09-07 10:00:00,11.33,11.33,11.3,11.32,86800.0,9.8809,9.8809,9.8547,9.8722,86800.0
2010-09-07 10:05:00,11.32,11.37,11.32,11.36,34700.0,9.8722,9.9158,9.8722,9.9071,34700.0
2010-09-07 10:10:00,11.37,11.41,11.36,11.4,51500.0,9.9158,9.9507,9.9071,9.9419,51500.0
2010-09-07 10:15:00,11.4,11.41,11.38,11.4,15700.0,9.9419,9.9507,9.9245,9.9419,15700.0
2010-09-07 10:20:00,11.39,11.41,11.37,11.41,32900.0,9.9332,9.9507,9.9158,9.9507,32900.0
2010-09-07 10:25:00,11.42,11.44,11.41,11.42,27600.0,9.9594,9.9768,9.9507,9.9594,27600.0
2010-09-07 10:30:00,11.42,11.42,11.41,11.42,7800.0,9.9594,9.9594,9.9507,9.9594,7800.0
2010-09-07 10:35:00,11.43,11.43,11.38,11.38,41000.0,9.9681,9.9681,9.9245,9.9245,41000.0
2010-09-07 10:40:00,11.39,11.41,11.38,11.4,26200.0,9.9332,9.9507,9.9245,9.9419,26200.0
2010-09-07 10:45:00,11.4,11.42,11.4,11.4,88300.0,9.9419,9.9594,9.9419,9.9419,88300.0
2010-09-07 10:50:00,11.4,11.43,11.4,11.41,44300.0,9.9419,9.9681,9.9419,9.9507,44300.0
2010-09-07 10:55:00,11.41,11.45,11.4,11.43,20600.0,9.9507,9.9855,9.9419,9.9681,20600.0
2010-09-07 11:00:00,11.44,11.44,11.41,11.41,18100.0,9.9768,9.9768,9.9507,9.9507,18100.0
2010-09-07 11:05:00,11.41,11.42,11.4,11.4,28200.0,9.9507,9.9594,9.9419,9.9419,28200.0
2010-09-07 11:10:00,11.4,11.41,11.4,11.41,29400.0,9.9419,9.9507,9.9419,9.9507,29400.0
2010-09-07 11:15:00,11.42,11.42,11.39,11.42,21800.0,9.9594,9.9594,9.9332,9.9594,21800.0
2010-09-07 11:20:00,11.42,11.46,11.42,11.44,39600.0,9.9594,9.9943,9.9594,9.9768,39600.0
2010-09-07 11:25:00,11.45,11.45,11.42,11.43,17600.0,9.9855,9.9855,9.9594,9.9681,17600.0
2010-09-07 11:30:00,11.44,11.45,11.41,11.41,34400.0,9.9768,9.9855,9.9507,9.9507,34400.0
2010-09-07 11:35:00,11.41,11.42,11.4,11.4,5400.0,9.9507,9.9594,9.9419,9.9419,5400.0
2010-09-07 11:40:00,11.4,11.41,11.4,11.4,7600.0,9.9419,9.9507,9.9419,9.9419,7600.0
2010-09-07 11:45:00,11.4,11.43,11.4,11.41,23300.0,9.9419,9.9681,9.9419,9.9507,23300.0
2010-09-07 11:50:00,11.41,11.42,11.41,11.41,27300.0,9.9507,9.9594,9.9507,9.9507,27300.0
2010-09-07 11:55:00,11.42,11.47,11.41,11.47,55800.0,9.9594,10.003,9.9507,10.003,55800.0
2010-09-07 12:00:00,11.47,11.47,11.47,11.47,7400.0,10.003,10.003,10.003,10.003,7400.0
2010-09-07 12:05:00,11.47,11.48,11.47,11.48,33900.0,10.003,10.0117,10.003,10.0117,33900.0
2010-09-07 12:10:00,11.48,11.48,11.45,11.45,34200.0,10.0117,10.0117,9.9855,9.9855,34200.0
2010-09-07 12:15:00,11.45,11.45,11.43,11.44,18400.0,9.9855,9.9855,9.9681,9.9768,18400.0
2010-09-07 12:20:00,11.44,11.46,11.43,11.44,62800.0,9.9768,9.9943,9.9681,9.9768,62800.0
2010-09-07 12:25:00,11.44,11.44,11.43,11.43,5800.0,9.9768,9.9768,9.9681,9.9681,5800.0
2010-09-07 12:30:00,11.44,11.44,11.43,11.43,7500.0,9.9768,9.9768,9.9681,9.9681,7500.0
2010-09-07 12:35:00,11.44,11.44,11.43,11.44,4500.0,9.9768,9.9768,9.9681,9.9768,4500.0
2010-09-07 12:40:00,11.44,11.45,11.43,11.44,18100.0,9.9768,9.9855,9.9681,9.9768,18100.0
2010-09-07 12:45:00,11.44,11.45,11.43,11.43,30800.0,9.9768,9.9855,9.9681,9.9681,30800.0
2010-09-07 12:50:00,11.43,11.45,11.42,11.43,16300.0,9.9681,9.9855,9.9594,9.9681,16300.0
2010-09-07 12:55:00,11.44,11.44,11.43,11.44,3900.0,9.9768,9.9768,9.9681,9.9768,3900.0
2010-09-07 13:00:00,11.44,11.44,11.42,11.43,12900.0,9.9768,9.9768,9.9594,9.9681,12900.0
2010-09-07 13:05:00,11.43,11.44,11.42,11.44,33000.0,9.9681,9.9768,9.9594,9.9768,33000.0
2010-09-07 13:10:00,11.44,11.45,11.43,11.44,9700.0,9.9768,9.9855,9.9681,9.9768,9700.0
2010-09-07 13:15:00,11.45,11.46,11.44,11.45,18600.0,9.9855,9.9943,9.9768,9.9855,18600.0
2010-09-07 13:20:00,11.45,11.45,11.43,11.44,36100.0,9.9855,9.9855,9.9681,9.9768,36100.0
2010-09-07 13:25:00,11.45,11.45,11.43,11.44,36300.0,9.9855,9.9855,9.9681,9.9768,36300.0
2010-09-07 13:30:00,11.44,11.47,11.44,11.47,25300.0,9.9768,10.003,9.9768,10.003,25300.0
2010-09-07 13:35:00,11.46,11.47,11.45,11.46,30000.0,9.9943,10.003,9.9855,9.9943,30000.0
2010-09-07 13:40:00,11.46,11.46,11.45,11.45,53400.0,9.9943,9.9943,9.9855,9.9855,53400.0
2010-09-07 13:45:00,11.45,11.47,11.45,11.47,15100.0,9.9855,10.003,9.9855,10.003,15100.0
2010-09-07 13:50:00,11.46,11.47,11.46,11.47,3200.0,9.9943,10.003,9.9943,10.003,3200.0
2010-09-07 13:55:00,11.46,11.49,11.46,11.48,70900.0,9.9943,10.0204,9.9943,10.0117,70900.0
2010-09-07 14:00:00,11.48,11.49,11.48,11.48,8700.0,10.0117,10.0204,10.0117,10.0117,8700.0
2010-09-07 14:05:00,11.49,11.49,11.47,11.48,42400.0,10.0204,10.0204,10.003,10.0117,42400.0
2010-09-07 14:10:00,11.48,11.49,11.47,11.48,44200.0,10.0117,10.0204,10.003,10.0117,44200.0
2010-09-07 14:15:00,11.49,11.52,11.49,11.49,83000.0,10.0204,10.0466,10.0204,10.0204,83000.0
2010-09-07 14:20:00,11.49,11.5,11.48,11.48,13200.0,10.0204,10.0291,10.0117,10.0117,13200.0
2010-09-07 14:25:00,11.49,11.49,11.48,11.49,5600.0,10.0204,10.0204,10.0117,10.0204,5600.0
2010-09-07 14:30:00,11.48,11.5,11.48,11.49,43900.0,10.0117,10.0291,10.0117,10.0204,43900.0
2010-09-07 14:35:00,11.49,11.5,11.48,11.48,25500.0,10.0204,10.0291,10.0117,10.0117,25500.0
2010-09-07 14:40:00,11.48,11.51,11.48,11.49,98800.0,10.0117,10.0379,10.0117,10.0204,98800.0
2010-09-07 14:45:00,11.49,11.5,11.49,11.5,13400.0,10.0204,10.0291,10.0204,10.0291,13400.0
2010-09-07 14:50:00,11.49,11.5,11.48,11.48,32100.0,10.0204,10.0291,10.0117,10.0117,32100.0
2010-09-07 14:55:00,11.48,11.48,11.44,11.46,51100.0,10.0117,10.0117,9.9768,9.9943,51100.0
2010-09-07 15:00:00,11.46,11.49,11.45,11.48,55400.0,9.9943,10.0204,9.9855,10.0117,55400.0
2010-09-07 15:05:00,11.49,11.5,11.48,11.5,135100.0,10.0204,10.0291,10.0117,10.0291,135100.0
2010-09-07 15:10:00,11.49,11.51,11.49,11.5,51500.0,10.0204,10.0379,10.0204,10.0291,51500.0
2010-09-07 15:15:00,11.5,11.51,11.49,11.49,47700.0,10.0291,10.0379,10.0204,10.0204,47700.0
2010-09-07 15:20:00,11.49,11.5,11.47,11.47,55000.0,10.0204,10.0291,10.003,10.003,55000.0
2010-09-07 15:25:00,11.47,11.47,11.45,11.45,43400.0,10.003,10.003,9.9855,9.9855,43400.0
2010-09-07 15:30:00,11.45,11.47,11.43,11.43,118600.0,9.9855,10.003,9.9681,9.9681,118600.0
2010-09-07 15:35:00,11.43,11.49,11.43,11.47,111200.0,9.9681,10.0204,9.9681,10.003,111200.0
2010-09-07 15:40:00,11.47,11.48,11.46,11.47,73700.0,10.003,10.0117,9.9943,10.003,73700.0
2010-09-07 15:45:00,11.47,11.49,11.46,11.48,220300.0,10.003,10.0204,9.9943,10.0117,220300.0
2010-09-07 15:50:00,11.47,11.48,11.44,11.44,68900.0,10.003,10.0117,9.9768,9.9768,68900.0
2010-09-07 15:55:00,11.44,11.45,11.43,11.44,169900.0,9.9768,9.9855,9.9681,9.9768,169900.0
2010-09-08 09:30:00,11.44,11.53,11.44,11.5,75000.0,9.9768,10.0553,9.9768,10.0291,75000.0
2010-09-08 09:35:00,11.5,11.5,11.43,11.44,53600.0,10.0291,10.0291,9.9681,9.9768,53600.0
2010-09-08 09:40:00,11.45,11.48,11.44,11.47,60200.0,9.9855,10.0117,9.9768,10.003,60200.0
2010-09-08 09:45:00,11.46,11.48,11.43,11.43,44100.0,9.9943,10.0117,9.9681,9.9681,44100.0
2010-09-08 09:50:00,11.43,11.44,11.39,11.42,81900.0,9.9681,9.9768,9.9332,9.9594,81900.0
2010-09-08 09:55:00,11.43,11.45,11.42,11.45,42000.0,9.9681,9.9855,9.9594,9.9855,42000.0
2010-09-08 10:00:00,11.45,11.49,11.45,11.49,27300.0,9.9855,10.0204,9.9855,10.0204,27300.0
2010-09-08 10:05:00,11.48,11.5,11.47,11.47,37700.0,10.0117,10.0291,10.003,10.003,37700.0
2010-09-08 10:10:00,11.47,11.51,11.47,11.51,35300.0,10.003,10.0379,10.003,10.0379,35300.0
2010-09-08 10:15:00,11.52,11.52,11.49,11.49,50900.0,10.0466,10.0466,10.0204,10.0204,50900.0
2010-09-08 10:20:00,11.5,11.52,11.49,11.52,38500.0,10.0291,10.0466,10.0204,10.0466,38500.0
2010-09-08 10:25:00,11.53,11.54,11.52,11.53,16400.0,10.0553,10.064,10.0466,10.0553,16400.0
2010-09-08 10:30:00,11.54,11.57,11.53,11.54,48100.0,10.064,10.0902,10.0553,10.064,48100.0
2010-09-08 10:35:00,11.54,11.58,11.54,11.58,41900.0,10.064,10.0989,10.064,10.0989,41900.0
2010-09-08 10:40:00,11.57,11.59,11.57,11.58,32600.0,10.0902,10.1076,10.0902,10.0989,32600.0
2010-09-08 10:45:00,11.58,11.6,11.58,11.6,64600.0,10.0989,10.1164,10.0989,10.1164,64600.0
2010-09-08 10:50:00,11.6,11.61,11.59,11.6,33100.0,10.1164,10.1251,10.1076,10.1164,33100.0
2010-09-08 10:55:00,11.6,11.61,11.59,11.59,38100.0,10.1164,10.1251,10.1076,10.1076,38100.0
2010-09-08 11:00:00,11.59,11.62,11.59,11.62,29800.0,10.1076,10.1338,10.1076,10.1338,29800.0
2010-09-08 11:05:00,11.62,11.63,11.61,11.62,27600.0,10.1338,10.1425,10.1251,10.1338,27600.0
2010-09-08 11:10:00,11.62,11.62,11.61,11.61,37100.0,10.1338,10.1338,10.1251,10.1251,37100.0
2010-09-08 11:15:00,11.61,11.61,11.6,11.6,18600.0,10.1251,10.1251,10.1164,10.1164,18600.0
2010-09-08 11:20:00,11.61,11.62,11.6,11.62,21100.0,10.1251,10.1338,10.1164,10.1338,21100.0
2010-09-08 11:25:00,11.61,11.62,11.61,11.62,17100.0,10.1251,10.1338,10.1251,10.1338,17100.0
2010-09-08 11:30:00,11.62,11.63,11.61,11.63,85400.0,10.1338,10.1425,10.1251,10.1425,85400.0
2010-09-08 11:35:00,11.62,11.63,11.61,11.61,23400.0,10.1338,10.1425,10.1251,10.1251,23400.0
2010-09-08 11:40:00,11.61,11.61,11.59,11.6,22100.0,10.1251,10.1251,10.1076,10.1164,22100.0
2010-09-08 11:45:00,11.6,11.62,11.59,11.62,100200.0,10.1164,10.1338,10.1076,10.1338,100200.0
2010-09-08 11:50:00,11.61,11.62,11.6,11.61,27200.0,10.1251,10.1338,10.1164,10.1251,27200.0
2010-09-08 11:55:00,11.6,11.62,11.59,11.62,22400.0,10.1164,10.1338,10.1076,10.1338,22400.0
2010-09-08 12:00:00,11.61,11.64,11.61,11.64,34700.0,10.1251,10.1512,10.1251,10.1512,34700.0
2010-09-08 12:05:00,11.64,11.64,11.63,11.64,16400.0,10.1512,10.1512,10.1425,10.1512,16400.0
2010-09-08 12:10:00,11.64,11.64,11.63,11.64,22400.0,10.1512,10.1512,10.1425,10.1512,22400.0
2010-09-08 12:15:00,11.64,11.65,11.63,11.65,22400.0,10.1512,10.16,10.1425,10.16,22400.0
2010-09-08 12:20:00,11.64,11.65,11.63,11.64,37400.0,10.1512,10.16,10.1425,10.1512,37400.0
2010-09-08 12:25:00,11.65,11.66,11.64,11.66,52700.0,10.16,10.1687,10.1512,10.1687,52700.0
2010-09-08 12:30:00,11.66,11.66,11.63,11.65,27800.0,10.1687,10.1687,10.1425,10.16,27800.0
2010-09-08 12:35:00,11.65,11.66,11.64,11.66,16200.0,10.16,10.1687,10.1512,10.1687,16200.0
2010-09-08 12:40:00,11.66,11.68,11.65,11.65,47900.0,10.1687,10.1861,10.16,10.16,47900.0
2010-09-08 12:45:00,11.65,11.67,11.65,11.67,17900.0,10.16,10.1774,10.16,10.1774,17900.0
2010-09-08 12:50:00,11.66,11.66,11.65,11.65,28800.0,10.1687,10.1687,10.16,10.16,28800.0
2010-09-08 12:55:00,11.65,11.66,11.64,11.65,19900.0,10.16,10.1687,10.1512,10.16,19900.0
2010-09-08 13:00:00,11.64,11.65,11.64,11.64,4000.0,10.1512,10.16,10.1512,10.1512,4000.0
2010-09-08 13:05:00,11.64,11.65,11.6,11.61,37000.0,10.1512,10.16,10.1164,10.1251,37000.0
2010-09-08 13:10:00,11.62,11.62,11.59,11.59,29300.0,10.1338,10.1338,10.1076,10.1076,29300.0
2010-09-08 13:15:00,11.6,11.6,11.59,11.6,9200.0,10.1164,10.1164,10.1076,10.1164,9200.0
2010-09-08 13:20:00,11.6,11.6,11.59,11.59,12800.0,10.1164,10.1164,10.1076,10.1076,12800.0
2010-09-08 13:25:00,11.59,11.6,11.57,11.57,25200.0,10.1076,10.1164,10.0902,10.0902,25200.0
2010-09-08 13:30:00,11.58,11.58,11.57,11.57,8100.0,10.0989,10.0989,10.0902,10.0902,8100.0
2010-09-08 13:35:00,11.57,11.57,11.55,11.56,37600.0,10.0902,10.0902,10.0728,10.0815,37600.0
2010-09-08 13:40:00,11.55,11.55,11.5,11.51,65900.0,10.0728,10.0728,10.0291,10.0379,65900.0
2010-09-08 13:45:00,11.51,11.53,11.5,11.52,46900.0,10.0379,10.0553,10.0291,10.0466,46900.0
2010-09-08 13:50:00,11.52,11.53,11.51,11.51,25400.0,10.0466,10.0553,10.0379,10.0379,25400.0
2010-09-08 13:55:00,11.51,11.53,11.51,11.53,44700.0,10.0379,10.0553,10.0379,10.0553,44700.0
2010-09-08 14:00:00,11.52,11.52,11.48,11.49,102700.0,10.0466,10.0466,10.0117,10.0204,102700.0
2010-09-08 14:05:00,11.49,11.5,11.48,11.48,37600.0,10.0204,10.0291,10.0117,10.0117,37600.0
2010-09-08 14:10:00,11.48,11.49,11.47,11.48,65100.0,10.0117,10.0204,10.003,10.0117,65100.0
2010-09-08 14:15:00,11.48,11.51,11.47,11.48,84500.0,10.0117,10.0379,10.003,10.0117,84500.0
2010-09-08 14:20:00,11.49,11.5,11.48,11.5,69400.0,10.0204,10.0291,10.0117,10.0291,69400.0
2010-09-08 14:25:00,11.5,11.52,11.5,11.51,29300.0,10.0291,10.0466,10.0291,10.0379,29300.0
2010-09-08 14:30:00,11.51,11.51,11.49,11.49,26000.0,10.0379,10.0379,10.0204,10.0204,26000.0
2010-09-08 14:35:00,11.49,11.5,11.49,11.5,8900.0,10.0204,10.0291,10.0204,10.0291,8900.0
2010-09-08 14:40:00,11.5,11.52,11.49,11.52,71300.0,10.0291,10.0466,10.0204,10.0466,71300.0
2010-09-08 14:45:00,11.52,11.54,11.51,11.52,66000.0,10.0466,10.064,10.0379,10.0466,66000.0
2010-09-08 14:50:00,11.51,11.52,11.51,11.51,5900.0,10.0379,10.0466,10.0379,10.0379,5900.0
2010-09-08 14:55:00,11.52,11.52,11.51,11.51,12400.0,10.0466,10.0466,10.0379,10.0379,12400.0
2010-09-08 15:00:00,11.51,11.53,11.5,11.51,92700.0,10.0379,10.0553,10.0291,10.0379,92700.0
2010-09-08 15:05:00,11.51,11.52,11.5,11.5,53600.0,10.0379,10.0466,10.0291,10.0291,53600.0
2010-09-08 15:10:00,11.5,11.51,11.49,11.49,36300.0,10.0291,10.0379,10.0204,10.0204,36300.0
2010-09-08 15:15:00,11.5,11.5,11.49,11.5,11100.0,10.0291,10.0291,10.0204,10.0291,11100.0
2010-09-08 15:20:00,11.49,11.51,11.47,11.47,89800.0,10.0204,10.0379,10.003,10.003,89800.0
2010-09-08 15:25:00,11.48,11.49,11.47,11.48,31100.0,10.0117,10.0204,10.003,10.0117,31100.0
2010-09-08 15:30:00,11.48,11.5,11.46,11.49,101500.0,10.0117,10.0291,9.9943,10.0204,101500.0
2010-09-08 15:35:00,11.48,11.51,11.48,11.49,70800.0,10.0117,10.0379,10.0117,10.0204,70800.0
2010-09-08 15:40:00,11.5,11.5,11.47,11.47,47000.0,10.0291,10.0291,10.003,10.003,47000.0
2010-09-08 15:45:00,11.48,11.49,11.47,11.47,158200.0,10.0117,10.0204,10.003,10.003,158200.0
2010-09-08 15:50:00,11.47,11.5,11.47,11.49,92600.0,10.003,10.0291,10.003,10.0204,92600.0
2010-09-08 15:55:00,11.49,11.51,11.49,11.5,196100.0,10.0204,10.0379,10.0204,10.0291,196100.0
2010-09-09 09:30:00,11.63,11.64,11.61,11.62,42600.0,10.1425,10.1512,10.1251,10.1338,42600.0
2010-09-09 09:35:00,11.62,11.63,11.57,11.61,48800.0,10.1338,10.1425,10.0902,10.1251,48800.0
2010-09-09 09:40:00,11.61,11.61,11.56,11.57,66400.0,10.1251,10.1251,10.0815,10.0902,66400.0
2010-09-09 09:45:00,11.57,11.57,11.51,11.52,79600.0,10.0902,10.0902,10.0379,10.0466,79600.0
2010-09-09 09:50:00,11.52,11.53,11.49,11.5,85800.0,10.0466,10.0553,10.0204,10.0291,85800.0
2010-09-09 09:55:00,11.51,11.51,11.5,11.51,52200.0,10.0379,10.0379,10.0291,10.0379,52200.0
2010-09-09 10:00:00,11.51,11.51,11.5,11.5,69400.0,10.0379,10.0379,10.0291,10.0291,69400.0
2010-09-09 10:05:00,11.51,11.51,11.5,11.5,54700.0,10.0379,10.0379,10.0291,10.0291,54700.0
2010-09-09 10:10:00,11.51,11.51,11.48,11.5,115900.0,10.0379,10.0379,10.0117,10.0291,115900.0
2010-09-09 10:15:00,11.49,11.5,11.49,11.5,75300.0,10.0204,10.0291,10.0204,10.0291,75300.0
2010-09-09 10:20:00,11.5,11.52,11.49,11.52,25200.0,10.0291,10.0466,10.0204,10.0466,25200.0
2010-09-09 10:25:00,11.51,11.53,11.51,11.53,29600.0,10.0379,10.0553,10.0379,10.0553,29600.0
2010-09-09 10:30:00,11.52,11.53,11.47,11.48,63300.0,10.0466,10.0553,10.003,10.0117,63300.0
2010-09-09 10:35:00,11.48,11.51,11.48,11.51,10500.0,10.0117,10.0379,10.0117,10.0379,10500.0
2010-09-09 10:40:00,11.5,11.54,11.5,11.53,265500.0,10.0291,10.064,10.0291,10.0553,265500.0
2010-09-09 10:45:00,11.54,11.57,11.54,11.57,52500.0,10.064,10.0902,10.064,10.0902,52500.0
2010-09-09 10:50:00,11.57,11.57,11.54,11.55,28300.0,10.0902,10.0902,10.064,10.0728,28300.0
2010-09-09 10:55:00,11.56,11.58,11.55,11.55,43700.0,10.0815,10.0989,10.0728,10.0728,43700.0
2010-09-09 11:00:00,11.55,11.58,11.55,11.56,22100.0,10.0728,10.0989,10.0728,10.0815,22100.0
2010-09-09 11:05:00,11.57,11.58,11.55,11.55,21000.0,10.0902,10.0989,10.0728,10.0728,21000.0
2010-09-09 11:10:00,11.55,11.58,11.55,11.58,27200.0,10.0728,10.0989,10.0728,10.0989,27200.0
2010-09-09 11:15:00,11.57,11.58,11.56,11.56,9700.0,10.0902,10.0989,10.0815,10.0815,9700.0
2010-09-09 11:20:00,11.56,11.57,11.55,11.55,6100.0,10.0815,10.0902,10.0728,10.0728,6100.0
2010-09-09 11:25:00,11.56,11.57,11.55,11.55,31700.0,10.0815,10.0902,10.0728,10.0728,31700.0
2010-09-09 11:30:00,11.55,11.57,11.55,11.57,31200.0,10.0728,10.0902,10.0728,10.0902,31200.0
2010-09-09 11:35:00,11.57,11.57,11.56,11.57,4300.0,10.0902,10.0902,10.0815,10.0902,4300.0
2010-09-09 11:40:00,11.56,11.57,11.56,11.57,6400.0,10.0815,10.0902,10.0815,10.0902,6400.0
2010-09-09 11:45:00,11.56,11.57,11.53,11.53,27100.0,10.0815,10.0902,10.0553,10.0553,27100.0
2010-09-09 11:50:00,11.53,11.53,11.51,11.53,41600.0,10.0553,10.0553,10.0379,10.0553,41600.0
2010-09-09 11:55:00,11.53,11.53,11.52,11.53,7300.0,10.0553,10.0553,10.0466,10.0553,7300.0
2010-09-09 12:00:00,11.53,11.55,11.52,11.55,26300.0,10.0553,10.0728,10.0466,10.0728,26300.0
2010-09-09 12:05:00,11.55,11.57,11.54,11.56,26500.0,10.0728,10.0902,10.064,10.0815,26500.0
2010-09-09 12:10:00,11.56,11.58,11.56,11.56,39300.0,10.0815,10.0989,10.0815,10.0815,39300.0
2010-09-09 12:15:00,11.56,11.57,11.56,11.56,4200.0,10.0815,10.0902,10.0815,10.0815,4200.0
2010-09-09 12:20:00,11.56,11.57,11.56,11.56,11300.0,10.0815,10.0902,10.0815,10.0815,11300.0
2010-09-09 12:25:00,11.56,11.56,11.55,11.56,16300.0,10.0815,10.0815,10.0728,10.0815,16300.0
2010-09-09 12:30:00,11.55,11.56,11.55,11.55,2600.0,10.0728,10.0815,10.0728,10.0728,2600.0
2010-09-09 12:35:00,11.55,11.56,11.55,11.56,2700.0,10.0728,10.0815,10.0728,10.0815,2700.0
2010-09-09 12:40:00,11.56,11.56,11.54,11.54,47300.0,10.0815,10.0815,10.064,10.064,47300.0
2010-09-09 12:45:00,11.54,11.54,11.52,11.52,21200.0,10.064,10.064,10.0466,10.0466,21200.0
2010-09-09 12:50:00,11.52,11.53,11.49,11.5,30500.0,10.0466,10.0553,10.0204,10.0291,30500.0
2010-09-09 12:55:00,11.5,11.5,11.48,11.48,50300.0,10.0291,10.0291,10.0117,10.0117,50300.0
2010-09-09 13:00:00,11.48,11.49,11.47,11.48,38100.0,10.0117,10.0204,10.003,10.0117,38100.0
2010-09-09 13:05:00,11.49,11.49,11.48,11.48,5700.0,10.0204,10.0204,10.0117,10.0117,5700.0
2010-09-09 13:10:00,11.49,11.49,11.46,11.46,37600.0,10.0204,10.0204,9.9943,9.9943,37600.0
2010-09-09 13:15:00,11.46,11.5,11.46,11.5,40900.0,9.9943,10.0291,9.9943,10.0291,40900.0
2010-09-09 13:20:00,11.49,11.5,11.47,11.47,43200.0,10.0204,10.0291,10.003,10.003,43200.0
2010-09-09 13:25:00,11.47,11.47,11.45,11.45,30700.0,10.003,10.003,9.9855,9.9855,30700.0
2010-09-09 13:30:00,11.45,11.48,11.44,11.48,39300.0,9.9855,10.0117,9.9768,10.0117,39300.0
2010-09-09 13:35:00,11.48,11.5,11.48,11.49,25000.0,10.0117,10.0291,10.0117,10.0204,25000.0
2010-09-09 13:40:00,11.49,11.49,11.48,11.48,4100.0,10.0204,10.0204,10.0117,10.0117,4100.0
2010-09-09 13:45:00,11.48,11.51,11.47,11.5,47500.0,10.0117,10.0379,10.003,10.0291,47500.0
2010-09-09 13:50:00,11.51,11.51,11.48,11.48,18800.0,10.0379,10.0379,10.0117,10.0117,18800.0
2010-09-09 13:55:00,11.48,11.48,11.45,11.46,27300.0,10.0117,10.0117,9.9855,9.9943,27300.0
2010-09-09 14:00:00,11.46,11.49,11.46,11.48,43200.0,9.9943,10.0204,9.9943,10.0117,43200.0
2010-09-09 14:05:00,11.48,11.48,11.46,11.46,19900.0,10.0117,10.0117,9.9943,9.9943,19900.0
2010-09-09 14:10:00,11.46,11.47,11.44,11.47,28700.0,9.9943,10.003,9.9768,10.003,28700.0
2010-09-09 14:15:00,11.47,11.47,11.45,11.47,20700.0,10.003,10.003,9.9855,10.003,20700.0
2010-09-09 14:20:00,11.48,11.49,11.45,11.45,94600.0,10.0117,10.0204,9.9855,9.9855,94600.0
2010-09-09 14:25:00,11.45,11.48,11.44,11.45,39000.0,9.9855,10.0117,9.9768,9.9855,39000.0
2010-09-09 14:30:00,11.44,11.48,11.44,11.48,27700.0,9.9768,10.0117,9.9768,10.0117,27700.0
2010-09-09 14:35:00,11.47,11.48,11.46,11.47,29900.0,10.003,10.0117,9.9943,10.003,29900.0
2010-09-09 14:40:00,11.47,11.48,11.46,11.47,33000.0,10.003,10.0117,9.9943,10.003,33000.0
2010-09-09 14:45:00,11.47,11.47,11.46,11.46,18200.0,10.003,10.003,9.9943,9.9943,18200.0
2010-09-09 14:50:00,11.46,11.49,11.46,11.48,29400.0,9.9943,10.0204,9.9943,10.0117,29400.0
2010-09-09 14:55:00,11.48,11.49,11.47,11.48,14800.0,10.0117,10.0204,10.003,10.0117,14800.0
2010-09-09 15:00:00,11.48,11.49,11.48,11.48,12500.0,10.0117,10.0204,10.0117,10.0117,12500.0
2010-09-09 15:05:00,11.48,11.49,11.47,11.47,34700.0,10.0117,10.0204,10.003,10.003,34700.0
2010-09-09 15:10:00,11.48,11.48,11.46,11.46,19500.0,10.0117,10.0117,9.9943,9.9943,19500.0
2010-09-09 15:15:00,11.47,11.47,11.46,11.46,15300.0,10.003,10.003,9.9943,9.9943,15300.0
2010-09-09 15:20:00,11.47,11.48,11.46,11.48,26500.0,10.003,10.0117,9.9943,10.0117,26500.0
2010-09-09 15:25:00,11.48,11.5,11.48,11.49,155600.0,10.0117,10.0291,10.0117,10.0204,155600.0
2010-09-09 15:30:00,11.48,11.49,11.47,11.48,27600.0,10.0117,10.0204,10.003,10.0117,27600.0
2010-09-09 15:35:00,11.48,11.5,11.48,11.49,70200.0,10.0117,10.0291,10.0117,10.0204,70200.0
2010-09-09 15:40:00,11.5,11.51,11.49,11.51,41500.0,10.0291,10.0379,10.0204,10.0379,41500.0
2010-09-09 15:45:00,11.5,11.5,11.48,11.48,121200.0,10.0291,10.0291,10.0117,10.0117,121200.0
2010-09-09 15:50:00,11.49,11.49,11.48,11.48,32000.0,10.0204,10.0204,10.0117,10.0117,32000.0
2010-09-09 15:55:00,11.48,11.49,11.48,11.49,114400.0,10.0117,10.0204,10.0117,10.0204,114400.0
2010-09-10 09:30:00,11.52,11.58,11.52,11.52,32100.0,10.0466,10.0989,10.0466,10.0466,32100.0
2010-09-10 09:35:00,11.5,11.5,11.47,11.47,17900.0,10.0291,10.0291,10.003,10.003,17900.0
2010-09-10 09:40:00,11.47,11.48,11.42,11.47,19300.0,10.003,10.0117,9.9594,10.003,19300.0
2010-09-10 09:45:00,11.47,11.49,11.46,11.49,22000.0,10.003,10.0204,9.9943,10.0204,22000.0
2010-09-10 09:50:00,11.49,11.53,11.49,11.5,45300.0,10.0204,10.0553,10.0204,10.0291,45300.0
2010-09-10 09:55:00,11.51,11.51,11.49,11.5,41300.0,10.0379,10.0379,10.0204,10.0291,41300.0
2010-09-10 10:00:00,11.5,11.51,11.48,11.5,19800.0,10.0291,10.0379,10.0117,10.0291,19800.0
2010-09-10 10:05:00,11.49,11.51,11.47,11.49,33500.0,10.0204,10.0379,10.003,10.0204,33500.0
2010-09-10 10:10:00,11.49,11.52,11.48,11.5,34800.0,10.0204,10.0466,10.0117,10.0291,34800.0
2010-09-10 10:15:00,11.5,11.51,11.48,11.51,27200.0,10.0291,10.0379,10.0117,10.0379,27200.0
2010-09-10 10:20:00,11.51,11.55,11.51,11.53,125200.0,10.0379,10.0728,10.0379,10.0553,125200.0
2010-09-10 10:25:00,11.52,11.53,11.51,11.53,18000.0,10.0466,10.0553,10.0379,10.0553,18000.0
2010-09-10 10:30:00,11.53,11.55,11.53,11.54,20200.0,10.0553,10.0728,10.0553,10.064,20200.0
2010-09-10 10:35:00,11.55,11.56,11.53,11.55,21200.0,10.0728,10.0815,10.0553,10.0728,21200.0
2010-09-10 10:40:00,11.56,11.56,11.55,11.56,10100.0,10.0815,10.0815,10.0728,10.0815,10100.0
2010-09-10 10:45:00,11.56,11.56,11.55,11.56,41400.0,10.0815,10.0815,10.0728,10.0815,41400.0
2010-09-10 10:50:00,11.56,11.57,11.55,11.57,60200.0,10.0815,10.0902,10.0728,10.0902,60200.0
2010-09-10 10:55:00,11.57,11.57,11.56,11.56,2400.0,10.0902,10.0902,10.0815,10.0815,2400.0
2010-09-10 11:00:00,11.56,11.59,11.56,11.59,61400.0,10.0815,10.1076,10.0815,10.1076,61400.0
2010-09-10 11:05:00,11.58,11.58,11.55,11.56,19800.0,10.0989,10.0989,10.0728,10.0815,19800.0
2010-09-10 11:10:00,11.56,11.57,11.56,11.56,8000.0,10.0815,10.0902,10.0815,10.0815,8000.0
2010-09-10 11:15:00,11.56,11.57,11.54,11.56,45600.0,10.0815,10.0902,10.064,10.0815,45600.0
2010-09-10 11:20:00,11.55,11.57,11.55,11.57,20500.0,10.0728,10.0902,10.0728,10.0902,20500.0
2010-09-10 11:25:00,11.57,11.57,11.55,11.56,27200.0,10.0902,10.0902,10.0728,10.0815,27200.0
2010-09-10 11:30:00,11.56,11.56,11.5,11.5,106000.0,10.0815,10.0815,10.0291,10.0291,106000.0
2010-09-10 11:35:00,11.51,11.51,11.5,11.51,13300.0,10.0379,10.0379,10.0291,10.0379,13300.0
2010-09-10 11:40:00,11.5,11.51,11.48,11.49,27300.0,10.0291,10.0379,10.0117,10.0204,27300.0
2010-09-10 11:45:00,11.49,11.51,11.48,11.51,38100.0,10.0204,10.0379,10.0117,10.0379,38100.0
2010-09-10 11:50:00,11.51,11.51,11.49,11.5,15900.0,10.0379,10.0379,10.0204,10.0291,15900.0
2010-09-10 11:55:00,11.49,11.49,11.45,11.46,56200.0,10.0204,10.0204,9.9855,9.9943,56200.0
2010-09-10 12:00:00,11.47,11.48,11.46,11.48,31900.0,10.003,10.0117,9.9943,10.0117,31900.0
2010-09-10 12:05:00,11.48,11.48,11.45,11.45,21400.0,10.0117,10.0117,9.9855,9.9855,21400.0
2010-09-10 12:10:00,11.45,11.48,11.45,11.47,26300.0,9.9855,10.0117,9.9855,10.003,26300.0
2010-09-10 12:15:00,11.47,11.48,11.46,11.47,27100.0,10.003,10.0117,9.9943,10.003,27100.0
2010-09-10 12:20:00,11.47,11.5,11.47,11.49,25400.0,10.003,10.0291,10.003,10.0204,25400.0
2010-09-10 12:25:00,11.49,11.5,11.48,11.49,13800.0,10.0204,10.0291,10.0117,10.0204,13800.0
2010-09-10 12:30:00,11.48,11.49,11.48,11.49,4500.0,10.0117,10.0204,10.0117,10.0204,4500.0
2010-09-10 12:35:00,11.48,11.51,11.48,11.51,18400.0,10.0117,10.0379,10.0117,10.0379,18400.0
2010-09-10 12:40:00,11.5,11.51,11.49,11.5,34800.0,10.0291,10.0379,10.0204,10.0291,34800.0
2010-09-10 12:45:00,11.5,11.52,11.5,11.51,32600.0,10.0291,10.0466,10.0291,10.0379,32600.0
2010-09-10 12:50:00,11.52,11.52,11.5,11.51,26200.0,10.0466,10.0466,10.0291,10.0379,26200.0
2010-09-10 12:55:00,11.51,11.51,11.5,11.51,9300.0,10.0379,10.0379,10.0291,10.0379,9300.0
2010-09-10 13:00:00,11.5,11.52,11.5,11.51,27500.0,10.0291,10.0466,10.0291,10.0379,27500.0
2010-09-10 13:05:00,11.51,11.52,11.51,11.52,10000.0,10.0379,10.0466,10.0379,10.0466,10000.0
2010-09-10 13:10:00,11.52,11.52,11.51,11.52,12500.0,10.0466,10.0466,10.0379,10.0466,12500.0
2010-09-10 13:15:00,11.51,11.52,11.51,11.52,9100.0,10.0379,10.0466,10.0379,10.0466,9100.0
2010-09-10 13:20:00,11.52,11.53,11.5,11.51,55600.0,10.0466,10.0553,10.0291,10.0379,55600.0
2010-09-10 13:25:00,11.51,11.51,11.49,11.5,38800.0,10.0379,10.0379,10.0204,10.0291,38800.0
2010-09-10 13:30:00,11.49,11.5,11.49,11.5,37300.0,10.0204,10.0291,10.0204,10.0291,37300.0
2010-09-10 13:35:00,11.51,11.51,11.49,11.5,20800.0,10.0379,10.0379,10.0204,10.0291,20800.0
2010-09-10 13:40:00,11.49,11.5,11.47,11.47,14200.0,10.0204,10.0291,10.003,10.003,14200.0
2010-09-10 13:45:00,11.47,11.48,11.47,11.48,20500.0,10.003,10.0117,10.003,10.0117,20500.0
2010-09-10 13:50:00,11.48,11.49,11.48,11.49,9900.0,10.0117,10.0204,10.0117,10.0204,9900.0
2010-09-10 13:55:00,11.49,11.49,11.48,11.48,3300.0,10.0204,10.0204,10.0117,10.0117,3300.0
2010-09-10 14:00:00,11.49,11.49,11.47,11.48,51100.0,10.0204,10.0204,10.003,10.0117,51100.0
2010-09-10 14:05:00,11.48,11.49,11.48,11.48,11600.0,10.0117,10.0204,10.0117,10.0117,11600.0
2010-09-10 14:10:00,11.49,11.5,11.48,11.5,17300.0,10.0204,10.0291,10.0117,10.0291,17300.0
2010-09-10 14:15:00,11.5,11.5,11.49,11.49,7300.0,10.0291,10.0291,10.0204,10.0204,7300.0
2010-09-10 14:20:00,11.49,11.5,11.49,11.5,15700.0,10.0204,10.0291,10.0204,10.0291,15700.0
2010-09-10 14:25:00,11.5,11.52,11.5,11.51,38400.0,10.0291,10.0466,10.0291,10.0379,38400.0
2010-09-10 14:30:00,11.52,11.52,11.51,11.52,24600.0,10.0466,10.0466,10.0379,10.0466,24600.0
2010-09-10 14:35:00,11.51,11.52,11.51,11.52,33200.0,10.0379,10.0466,10.0379,10.0466,33200.0
2010-09-10 14:40:00,11.52,11.52,11.5,11.52,35200.0,10.0466,10.0466,10.0291,10.0466,35200.0
2010-09-10 14:45:00,11.52,11.52,11.5,11.5,33300.0,10.0466,10.0466,10.0291,10.0291,33300.0
2010-09-10 14:50:00,11.51,11.51,11.49,11.5,30000.0,10.0379,10.0379,10.0204,10.0291,30000.0
2010-09-10 14:55:00,11.49,11.5,11.49,11.5,12500.0,10.0204,10.0291,10.0204,10.0291,12500.0
2010-09-10 15:00:00,11.5,11.51,11.49,11.51,30700.0,10.0291,10.0379,10.0204,10.0379,30700.0
2010-09-10 15:05:00,11.51,11.51,11.5,11.51,19400.0,10.0379,10.0379,10.0291,10.0379,19400.0
2010-09-10 15:10:00,11.51,11.52,11.5,11.52,22600.0,10.0379,10.0466,10.0291,10.0466,22600.0
2010-09-10 15:15:00,11.52,11.53,11.51,11.53,20400.0,10.0466,10.0553,10.0379,10.0553,20400.0
2010-09-10 15:20:00,11.52,11.53,11.52,11.53,31900.0,10.0466,10.0553,10.0466,10.0553,31900.0
2010-09-10 15:25:00,11.53,11.55,11.52,11.53,93700.0,10.0553,10.0728,10.0466,10.0553,93700.0
2010-09-10 15:30:00,11.53,11.55,11.52,11.53,167400.0,10.0553,10.0728,10.0466,10.0553,167400.0
2010-09-10 15:35:00,11.54,11.54,11.51,11.52,89200.0,10.064,10.064,10.0379,10.0466,89200.0
2010-09-10 15:40:00,11.52,11.54,11.51,11.52,63900.0,10.0466,10.064,10.0379,10.0466,63900.0
2010-09-10 15:45:00,11.52,11.54,11.52,11.52,67700.0,10.0466,10.064,10.0466,10.0466,67700.0
2010-09-10 15:50:00,11.53,11.53,11.52,11.52,35700.0,10.0553,10.0553,10.0466,10.0466,35700.0
2010-09-10 15:55:00,11.52,11.54,11.52,11.53,185000.0,10.0466,10.064,10.0466,10.0553,185000.0
2010-09-13 09:30:00,11.65,11.68,11.58,11.59,61000.0,10.16,10.1861,10.0989,10.1076,61000.0
2010-09-13 09:35:00,11.59,11.65,11.58,11.62,43100.0,10.1076,10.16,10.0989,10.1338,43100.0
2010-09-13 09:40:00,11.62,11.65,11.62,11.64,21800.0,10.1338,10.16,10.1338,10.1512,21800.0
2010-09-13 09:45:00,11.63,11.63,11.59,11.59,19600.0,10.1425,10.1425,10.1076,10.1076,19600.0
2010-09-13 09:50:00,11.59,11.61,11.59,11.6,27100.0,10.1076,10.1251,10.1076,10.1164,27100.0
2010-09-13 09:55:00,11.61,11.62,11.6,11.6,20500.0,10.1251,10.1338,10.1164,10.1164,20500.0
2010-09-13 10:00:00,11.61,11.61,11.59,11.6,20500.0,10.1251,10.1251,10.1076,10.1164,20500.0
2010-09-13 10:05:00,11.59,11.61,11.59,11.6,154700.0,10.1076,10.1251,10.1076,10.1164,154700.0
2010-09-13 10:10:00,11.59,11.6,11.56,11.56,61700.0,10.1076,10.1164,10.0815,10.0815,61700.0
2010-09-13 10:15:00,11.56,11.57,11.56,11.56,14100.0,10.0815,10.0902,10.0815,10.0815,14100.0
2010-09-13 10:20:00,11.57,11.57,11.56,11.57,16000.0,10.0902,10.0902,10.0815,10.0902,16000.0
2010-09-13 10:25:00,11.57,11.57,11.54,11.54,47100.0,10.0902,10.0902,10.064,10.064,47100.0
2010-09-13 10:30:00,11.55,11.56,11.55,11.55,67500.0,10.0728,10.0815,10.0728,10.0728,67500.0
2010-09-13 10:35:00,11.56,11.56,11.54,11.56,98800.0,10.0815,10.0815,10.064,10.0815,98800.0
2010-09-13 10:40:00,11.56,11.58,11.54,11.58,77200.0,10.0815,10.0989,10.064,10.0989,77200.0
2010-09-13 10:45:00,11.58,11.62,11.57,11.62,51300.0,10.0989,10.1338,10.0902,10.1338,51300.0
2010-09-13 10:50:00,11.62,11.63,11.55,11.56,425800.0,10.1338,10.1425,10.0728,10.0815,425800.0
2010-09-13 10:55:00,11.57,11.59,11.54,11.56,72100.0,10.0902,10.1076,10.064,10.0815,72100.0
2010-09-13 11:00:00,11.56,11.59,11.54,11.59,66600.0,10.0815,10.1076,10.064,10.1076,66600.0
2010-09-13 11:05:00,11.59,11.6,11.55,11.55,41400.0,10.1076,10.1164,10.0728,10.0728,41400.0
2010-09-13 11:10:00,11.55,11.55,11.52,11.53,27000.0,10.0728,10.0728,10.0466,10.0553,27000.0
2010-09-13 11:15:00,11.53,11.53,11.52,11.53,18300.0,10.0553,10.0553,10.0466,10.0553,18300.0
2010-09-13 11:20:00,11.53,11.53,11.5,11.53,55500.0,10.0553,10.0553,10.0291,10.0553,55500.0
2010-09-13 11:25:00,11.52,11.54,11.52,11.53,32300.0,10.0466,10.064,10.0466,10.0553,32300.0
2010-09-13 11:30:00,11.54,11.54,11.5,11.5,31200.0,10.064,10.064,10.0291,10.0291,31200.0
2010-09-13 11:35:00,11.51,11.51,11.5,11.5,18800.0,10.0379,10.0379,10.0291,10.0291,18800.0
2010-09-13 11:40:00,11.5,11.51,11.48,11.48,51700.0,10.0291,10.0379,10.0117,10.0117,51700.0
2010-09-13 11:45:00,11.48,11.5,11.48,11.49,48000.0,10.0117,10.0291,10.0117,10.0204,48000.0
2010-09-13 11:50:00,11.49,11.5,11.48,11.49,27300.0,10.0204,10.0291,10.0117,10.0204,27300.0
2010-09-13 11:55:00,11.49,11.5,11.48,11.5,44500.0,10.0204,10.0291,10.0117,10.0291,44500.0
2010-09-13 12:00:00,11.5,11.51,11.49,11.5,46400.0,10.0291,10.0379,10.0204,10.0291,46400.0
2010-09-13 12:05:00,11.5,11.5,11.48,11.49,26900.0,10.0291,10.0291,10.0117,10.0204,26900.0
2010-09-13 12:10:00,11.49,11.49,11.48,11.48,4200.0,10.0204,10.0204,10.0117,10.0117,4200.0
2010-09-13 12:15:00,11.49,11.49,11.47,11.48,16700.0,10.0204,10.0204,10.003,10.0117,16700.0
2010-09-13 12:20:00,11.47,11.48,11.41,11.43,87900.0,10.003,10.0117,9.9507,9.9681,87900.0
2010-09-13 12:25:00,11.42,11.43,11.42,11.42,33200.0,9.9594,9.9681,9.9594,9.9594,33200.0
2010-09-13 12:30:00,11.43,11.43,11.42,11.42,30300.0,9.9681,9.9681,9.9594,9.9594,30300.0
2010-09-13 12:35:00,11.42,11.43,11.41,11.41,29700.0,9.9594,9.9681,9.9507,9.9507,29700.0
2010-09-13 12:40:00,11.41,11.42,11.39,11.42,77300.0,9.9507,9.9594,9.9332,9.9594,77300.0
2010-09-13 12:45:00,11.43,11.43,11.38,11.4,98800.0,9.9681,9.9681,9.9245,9.9419,98800.0
2010-09-13 12:50:00,11.4,11.4,11.38,11.38,17000.0,9.9419,9.9419,9.9245,9.9245,17000.0
2010-09-13 12:55:00,11.38,11.4,11.38,11.39,24100.0,9.9245,9.9419,9.9245,9.9332,24100.0
2010-09-13 13:00:00,11.4,11.42,11.39,11.41,39000.0,9.9419,9.9594,9.9332,9.9507,39000.0
2010-09-13 13:05:00,11.41,11.41,11.39,11.39,17800.0,9.9507,9.9507,9.9332,9.9332,17800.0
2010-09-13 13:10:00,11.39,11.4,11.39,11.39,8700.0,9.9332,9.9419,9.9332,9.9332,8700.0
2010-09-13 13:15:00,11.39,11.4,11.38,11.39,17400.0,9.9332,9.9419,9.9245,9.9332,17400.0
2010-09-13 13:20:00,11.39,11.41,11.39,11.41,81600.0,9.9332,9.9507,9.9332,9.9507,81600.0
2010-09-13 13:25:00,11.4,11.41,11.39,11.39,32600.0,9.9419,9.9507,9.9332,9.9332,32600.0
2010-09-13 13:30:00,11.4,11.41,11.39,11.4,41400.0,9.9419,9.9507,9.9332,9.9419,41400.0
2010-09-13 13:35:00,11.4,11.4,11.39,11.39,24700.0,9.9419,9.9419,9.9332,9.9332,24700.0
2010-09-13 13:40:00,11.4,11.4,11.38,11.39,14500.0,9.9419,9.9419,9.9245,9.9332,14500.0
2010-09-13 13:45:00,11.39,11.4,11.38,11.4,13600.0,9.9332,9.9419,9.9245,9.9419,13600.0
2010-09-13 13:50:00,11.39,11.4,11.39,11.4,3900.0,9.9332,9.9419,9.9332,9.9419,3900.0
2010-09-13 13:55:00,11.4,11.4,11.39,11.4,10000.0,9.9419,9.9419,9.9332,9.9419,10000.0
2010-09-13 14:00:00,11.39,11.4,11.36,11.36,27000.0,9.9332,9.9419,9.9071,9.9071,27000.0
2010-09-13 14:05:00,11.37,11.38,11.35,11.37,46700.0,9.9158,9.9245,9.8983,9.9158,46700.0
2010-09-13 14:10:00,11.37,11.38,11.36,11.37,19500.0,9.9158,9.9245,9.9071,9.9158,19500.0
2010-09-13 14:15:00,11.37,11.39,11.37,11.39,10400.0,9.9158,9.9332,9.9158,9.9332,10400.0
2010-09-13 14:20:00,11.38,11.4,11.38,11.4,16700.0,9.9245,9.9419,9.9245,9.9419,16700.0
2010-09-13 14:25:00,11.4,11.43,11.39,11.43,95300.0,9.9419,9.9681,9.9332,9.9681,95300.0
2010-09-13 14:30:00,11.43,11.43,11.41,11.42,30100.0,9.9681,9.9681,9.9507,9.9594,30100.0
2010-09-13 14:35:00,11.42,11.42,11.4,11.4,75200.0,9.9594,9.9594,9.9419,9.9419,75200.0
2010-09-13 14:40:00,11.4,11.4,11.39,11.4,7000.0,9.9419,9.9419,9.9332,9.9419,7000.0
2010-09-13 14:45:00,11.39,11.41,11.39,11.39,63100.0,9.9332,9.9507,9.9332,9.9332,63100.0
2010-09-13 14:50:00,11.4,11.4,11.39,11.4,7900.0,9.9419,9.9419,9.9332,9.9419,7900.0
2010-09-13 14:55:00,11.4,11.4,11.39,11.4,12000.0,9.9419,9.9419,9.9332,9.9419,12000.0
2010-09-13 15:00:00,11.4,11.41,11.39,11.41,47600.0,9.9419,9.9507,9.9332,9.9507,47600.0
2010-09-13 15:05:00,11.41,11.41,11.39,11.4,75000.0,9.9507,9.9507,9.9332,9.9419,75000.0
2010-09-13 15:10:00,11.41,11.41,11.4,11.41,86100.0,9.9507,9.9507,9.9419,9.9507,86100.0
2010-09-13 15:15:00,11.41,11.43,11.4,11.43,38500.0,9.9507,9.9681,9.9419,9.9681,38500.0
2010-09-13 15:20:00,11.43,11.44,11.43,11.43,23500.0,9.9681,9.9768,9.9681,9.9681,23500.0
2010-09-13 15:25:00,11.43,11.45,11.43,11.45,34500.0,9.9681,9.9855,9.9681,9.9855,34500.0
2010-09-13 15:30:00,11.45,11.46,11.44,11.45,85400.0,9.9855,9.9943,9.9768,9.9855,85400.0
2010-09-13 15:35:00,11.46,11.49,11.45,11.49,191900.0,9.9943,10.0204,9.9855,10.0204,191900.0
2010-09-13 15:40:00,11.48,11.5,11.47,11.48,64400.0,10.0117,10.0291,10.003,10.0117,64400.0
2010-09-13 15:45:00,11.47,11.47,11.46,11.46,100300.0,10.003,10.003,9.9943,9.9943,100300.0
2010-09-13 15:50:00,11.46,11.48,11.46,11.48,145700.0,9.9943,10.0117,9.9943,10.0117,145700.0
2010-09-13 15:55:00,11.48,11.49,11.47,11.48,386300.0,10.0117,10.0204,10.003,10.0117,386300.0
2010-09-14 09:30:00,11.41,11.46,11.41,11.42,91200.0,9.9507,9.9943,9.9507,9.9594,91200.0
2010-09-14 09:35:00,11.44,11.44,11.38,11.39,65900.0,9.9768,9.9768,9.9245,9.9332,65900.0
2010-09-14 09:40:00,11.38,11.39,11.32,11.32,101800.0,9.9245,9.9332,9.8722,9.8722,101800.0
2010-09-14 09:45:00,11.32,11.33,11.29,11.3,101000.0,9.8722,9.8809,9.846,9.8547,101000.0
2010-09-14 09:50:00,11.31,11.32,11.3,11.31,121900.0,9.8634,9.8722,9.8547,9.8634,121900.0
2010-09-14 09:55:00,11.31,11.38,11.3,11.38,121200.0,9.8634,9.9245,9.8547,9.9245,121200.0
2010-09-14 10:00:00,11.37,11.44,11.37,11.44,114100.0,9.9158,9.9768,9.9158,9.9768,114100.0
2010-09-14 10:05:00,11.44,11.48,11.41,11.45,92000.0,9.9768,10.0117,9.9507,9.9855,92000.0
2010-09-14 10:10:00,11.46,11.5,11.45,11.47,73500.0,9.9943,10.0291,9.9855,10.003,73500.0
2010-09-14 10:15:00,11.46,11.48,11.45,11.48,79200.0,9.9943,10.0117,9.9855,10.0117,79200.0
2010-09-14 10:20:00,11.48,11.5,11.47,11.47,82600.0,10.0117,10.0291,10.003,10.003,82600.0
2010-09-14 10:25:00,11.47,11.49,11.47,11.47,38900.0,10.003,10.0204,10.003,10.003,38900.0
2010-09-14 10:30:00,11.47,11.49,11.46,11.48,59500.0,10.003,10.0204,9.9943,10.0117,59500.0
2010-09-14 10:35:00,11.48,11.49,11.47,11.47,58700.0,10.0117,10.0204,10.003,10.003,58700.0
2010-09-14 10:40:00,11.47,11.49,11.46,11.49,225300.0,10.003,10.0204,9.9943,10.0204,225300.0
2010-09-14 10:45:00,11.49,11.54,11.49,11.54,77600.0,10.0204,10.064,10.0204,10.064,77600.0
2010-09-14 10:50:00,11.53,11.54,11.52,11.53,38800.0,10.0553,10.064,10.0466,10.0553,38800.0
2010-09-14 10:55:00,11.53,11.55,11.52,11.52,157300.0,10.0553,10.0728,10.0466,10.0466,157300.0
2010-09-14 11:00:00,11.52,11.53,11.5,11.52,235200.0,10.0466,10.0553,10.0291,10.0466,235200.0
2010-09-14 11:05:00,11.53,11.55,11.52,11.54,45300.0,10.0553,10.0728,10.0466,10.064,45300.0
2010-09-14 11:10:00,11.54,11.55,11.52,11.55,75500.0,10.064,10.0728,10.0466,10.0728,75500.0
2010-09-14 11:15:00,11.55,11.58,11.55,11.57,45600.0,10.0728,10.0989,10.0728,10.0902,45600.0
2010-09-14 11:20:00,11.57,11.58,11.55,11.57,71700.0,10.0902,10.0989,10.0728,10.0902,71700.0
2010-09-14 11:25:00,11.57,11.57,11.56,11.56,27800.0,10.0902,10.0902,10.0815,10.0815,27800.0
2010-09-14 11:30:00,11.56,11.58,11.56,11.58,37200.0,10.0815,10.0989,10.0815,10.0989,37200.0
2010-09-14 11:35:00,11.58,11.59,11.57,11.57,62100.0,10.0989,10.1076,10.0902,10.0902,62100.0
2010-09-14 11:40:00,11.57,11.59,11.57,11.58,50500.0,10.0902,10.1076,10.0902,10.0989,50500.0
2010-09-14 11:45:00,11.57,11.62,11.57,11.62,81600.0,10.0902,10.1338,10.0902,10.1338,81600.0
2010-09-14 11:50:00,11.62,11.62,11.58,11.59,72200.0,10.1338,10.1338,10.0989,10.1076,72200.0
2010-09-14 11:55:00,11.59,11.61,11.58,11.61,30500.0,10.1076,10.1251,10.0989,10.1251,30500.0
2010-09-14 12:00:00,11.6,11.61,11.6,11.6,15400.0,10.1164,10.1251,10.1164,10.1164,15400.0
2010-09-14 12:05:00,11.61,11.61,11.58,11.59,48600.0,10.1251,10.1251,10.0989,10.1076,48600.0
2010-09-14 12:10:00,11.59,11.59,11.57,11.57,29300.0,10.1076,10.1076,10.0902,10.0902,29300.0
2010-09-14 12:15:00,11.58,11.59,11.56,11.59,36900.0,10.0989,10.1076,10.0815,10.1076,36900.0
2010-09-14 12:20:00,11.58,11.59,11.58,11.58,13300.0,10.0989,10.1076,10.0989,10.0989,13300.0
2010-09-14 12:25:00,11.59,11.61,11.58,11.61,35100.0,10.1076,10.1251,10.0989,10.1251,35100.0
2010-09-14 12:30:00,11.61,11.61,11.6,11.61,20000.0,10.1251,10.1251,10.1164,10.1251,20000.0
2010-09-14 12:35:00,11.61,11.61,11.58,11.58,45400.0,10.1251,10.1251,10.0989,10.0989,45400.0
2010-09-14 12:40:00,11.59,11.59,11.57,11.57,74100.0,10.1076,10.1076,10.0902,10.0902,74100.0
2010-09-14 12:45:00,11.58,11.58,11.56,11.57,37400.0,10.0989,10.0989,10.0815,10.0902,37400.0
2010-09-14 12:50:00,11.56,11.57,11.55,11.55,74600.0,10.0815,10.0902,10.0728,10.0728,74600.0
2010-09-14 12:55:00,11.55,11.55,11.53,11.53,99400.0,10.0728,10.0728,10.0553,10.0553,99400.0
2010-09-14 13:00:00,11.53,11.54,11.53,11.54,10100.0,10.0553,10.064,10.0553,10.064,10100.0
2010-09-14 13:05:00,11.54,11.54,11.53,11.53,15100.0,10.064,10.064,10.0553,10.0553,15100.0
2010-09-14 13:10:00,11.54,11.56,11.53,11.56,34300.0,10.064,10.0815,10.0553,10.0815,34300.0
2010-09-14 13:15:00,11.56,11.56,11.53,11.53,47500.0,10.0815,10.0815,10.0553,10.0553,47500.0
2010-09-14 13:20:00,11.54,11.54,11.53,11.53,22700.0,10.064,10.064,10.0553,10.0553,22700.0
2010-09-14 13:25:00,11.54,11.54,11.52,11.54,61100.0,10.064,10.064,10.0466,10.064,61100.0
2010-09-14 13:30:00,11.53,11.55,11.53,11.55,30900.0,10.0553,10.0728,10.0553,10.0728,30900.0
2010-09-14 13:35:00,11.55,11.57,11.54,11.56,59600.0,10.0728,10.0902,10.064,10.0815,59600.0
2010-09-14 13:40:00,11.56,11.56,11.53,11.53,33200.0,10.0815,10.0815,10.0553,10.0553,33200.0
2010-09-14 13:45:00,11.53,11.53,11.51,11.52,35600.0,10.0553,10.0553,10.0379,10.0466,35600.0
2010-09-14 13:50:00,11.52,11.55,11.52,11.54,33300.0,10.0466,10.0728,10.0466,10.064,33300.0
2010-09-14 13:55:00,11.54,11.55,11.53,11.55,51000.0,10.064,10.0728,10.0553,10.0728,51000.0
2010-09-14 14:00:00,11.54,11.55,11.54,11.55,11000.0,10.064,10.0728,10.064,10.0728,11000.0
2010-09-14 14:05:00,11.54,11.54,11.53,11.53,12800.0,10.064,10.064,10.0553,10.0553,12800.0
2010-09-14 14:10:00,11.54,11.54,11.52,11.52,24300.0,10.064,10.064,10.0466,10.0466,24300.0
2010-09-14 14:15:00,11.52,11.53,11.52,11.52,29500.0,10.0466,10.0553,10.0466,10.0466,29500.0
2010-09-14 14:20:00,11.52,11.54,11.52,11.54,27100.0,10.0466,10.064,10.0466,10.064,27100.0
2010-09-14 14:25:00,11.54,11.55,11.52,11.53,39100.0,10.064,10.0728,10.0466,10.0553,39100.0
2010-09-14 14:30:00,11.53,11.53,11.52,11.53,10100.0,10.0553,10.0553,10.0466,10.0553,10100.0
2010-09-14 14:35:00,11.53,11.55,11.53,11.55,53900.0,10.0553,10.0728,10.0553,10.0728,53900.0
2010-09-14 14:40:00,11.55,11.55,11.54,11.55,20700.0,10.0728,10.0728,10.064,10.0728,20700.0
2010-09-14 14:45:00,11.55,11.55,11.53,11.55,53400.0,10.0728,10.0728,10.0553,10.0728,53400.0
2010-09-14 14:50:00,11.55,11.55,11.53,11.54,18600.0,10.0728,10.0728,10.0553,10.064,18600.0
2010-09-14 14:55:00,11.54,11.54,11.52,11.52,22400.0,10.064,10.064,10.0466,10.0466,22400.0
2010-09-14 15:00:00,11.52,11.54,11.52,11.53,58500.0,10.0466,10.064,10.0466,10.0553,58500.0
2010-09-14 15:05:00,11.54,11.55,11.53,11.54,47900.0,10.064,10.0728,10.0553,10.064,47900.0
2010-09-14 15:10:00,11.55,11.55,11.54,11.55,20900.0,10.0728,10.0728,10.064,10.0728,20900.0
2010-09-14 15:15:00,11.55,11.55,11.53,11.53,38200.0,10.0728,10.0728,10.0553,10.0553,38200.0
2010-09-14 15:20:00,11.53,11.55,11.53,11.54,49100.0,10.0553,10.0728,10.0553,10.064,49100.0
2010-09-14 15:25:00,11.55,11.55,11.52,11.53,48700.0,10.0728,10.0728,10.0466,10.0553,48700.0
2010-09-14 15:30:00,11.52,11.54,11.52,11.54,41200.0,10.0466,10.064,10.0466,10.064,41200.0
2010-09-14 15:35:00,11.53,11.54,11.53,11.54,50700.0,10.0553,10.064,10.0553,10.064,50700.0
2010-09-14 15:40:00,11.54,11.54,11.5,11.5,135000.0,10.064,10.064,10.0291,10.0291,135000.0
2010-09-14 15:45:00,11.51,11.53,11.5,11.51,199000.0,10.0379,10.0553,10.0291,10.0379,199000.0
2010-09-14 15:50:00,11.52,11.52,11.48,11.5,95100.0,10.0466,10.0466,10.0117,10.0291,95100.0
2010-09-14 15:55:00,11.49,11.51,11.49,11.49,153200.0,10.0204,10.0379,10.0204,10.0204,153200.0
2010-09-15 09:30:00,11.44,11.54,11.44,11.51,54200.0,9.9768,10.064,9.9768,10.0379,54200.0
2010-09-15 09:35:00,11.51,11.53,11.5,11.52,35800.0,10.0379,10.0553,10.0291,10.0466,35800.0
2010-09-15 09:40:00,11.52,11.54,11.49,11.53,92300.0,10.0466,10.064,10.0204,10.0553,92300.0
2010-09-15 09:45:00,11.52,11.53,11.48,11.52,54500.0,10.0466,10.0553,10.0117,10.0466,54500.0
2010-09-15 09:50:00,11.53,11.54,11.52,11.54,80500.0,10.0553,10.064,10.0466,10.064,80500.0
2010-09-15 09:55:00,11.54,11.57,11.53,11.57,57800.0,10.064,10.0902,10.0553,10.0902,57800.0
2010-09-15 10:00:00,11.57,11.58,11.55,11.56,35900.0,10.0902,10.0989,10.0728,10.0815,35900.0
2010-09-15 10:05:00,11.56,11.59,11.55,11.59,60200.0,10.0815,10.1076,10.0728,10.1076,60200.0
2010-09-15 10:10:00,11.59,11.62,11.58,11.62,56700.0,10.1076,10.1338,10.0989,10.1338,56700.0
2010-09-15 10:15:00,11.62,11.65,11.62,11.65,77200.0,10.1338,10.16,10.1338,10.16,77200.0
2010-09-15 10:20:00,11.64,11.68,11.64,11.68,99800.0,10.1512,10.1861,10.1512,10.1861,99800.0
2010-09-15 10:25:00,11.68,11.69,11.64,11.65,113000.0,10.1861,10.1948,10.1512,10.16,113000.0
2010-09-15 10:30:00,11.65,11.66,11.65,11.66,36300.0,10.16,10.1687,10.16,10.1687,36300.0
2010-09-15 10:35:00,11.66,11.67,11.57,11.61,372500.0,10.1687,10.1774,10.0902,10.1251,372500.0
2010-09-15 10:40:00,11.61,11.65,11.6,11.65,69000.0,10.1251,10.16,10.1164,10.16,69000.0
2010-09-15 10:45:00,11.65,11.66,11.64,11.66,105900.0,10.16,10.1687,10.1512,10.1687,105900.0
2010-09-15 10:50:00,11.66,11.68,11.64,11.68,141200.0,10.1687,10.1861,10.1512,10.1861,141200.0
2010-09-15 10:55:00,11.67,11.72,11.67,11.72,68000.0,10.1774,10.221,10.1774,10.221,68000.0
2010-09-15 11:00:00,11.72,11.72,11.7,11.71,96900.0,10.221,10.221,10.2036,10.2123,96900.0
2010-09-15 11:05:00,11.72,11.72,11.69,11.69,91500.0,10.221,10.221,10.1948,10.1948,91500.0
2010-09-15 11:10:00,11.7,11.72,11.68,11.71,138000.0,10.2036,10.221,10.1861,10.2123,138000.0
2010-09-15 11:15:00,11.71,11.72,11.69,11.71,179000.0,10.2123,10.221,10.1948,10.2123,179000.0
2010-09-15 11:20:00,11.71,11.74,11.7,11.74,98000.0,10.2123,10.2385,10.2036,10.2385,98000.0
2010-09-15 11:25:00,11.74,11.75,11.72,11.75,355900.0,10.2385,10.2472,10.221,10.2472,355900.0
2010-09-15 11:30:00,11.75,11.75,11.72,11.72,80900.0,10.2472,10.2472,10.221,10.221,80900.0
2010-09-15 11:35:00,11.72,11.74,11.72,11.73,24600.0,10.221,10.2385,10.221,10.2297,24600.0
2010-09-15 11:40:00,11.74,11.77,11.73,11.77,79700.0,10.2385,10.2646,10.2297,10.2646,79700.0
2010-09-15 11:45:00,11.77,11.78,11.76,11.78,46900.0,10.2646,10.2733,10.2559,10.2733,46900.0
2010-09-15 11:50:00,11.77,11.79,11.77,11.79,55500.0,10.2646,10.2821,10.2646,10.2821,55500.0
2010-09-15 11:55:00,11.79,11.8,11.78,11.79,83800.0,10.2821,10.2908,10.2733,10.2821,83800.0
2010-09-15 12:00:00,11.79,11.79,11.77,11.78,48900.0,10.2821,10.2821,10.2646,10.2733,48900.0
2010-09-15 12:05:00,11.78,11.79,11.77,11.79,43300.0,10.2733,10.2821,10.2646,10.2821,43300.0
2010-09-15 12:10:00,11.79,11.8,11.78,11.78,71900.0,10.2821,10.2908,10.2733,10.2733,71900.0
2010-09-15 12:15:00,11.78,11.79,11.78,11.79,25800.0,10.2733,10.2821,10.2733,10.2821,25800.0
2010-09-15 12:20:00,11.79,11.8,11.78,11.8,32100.0,10.2821,10.2908,10.2733,10.2908,32100.0
2010-09-15 12:25:00,11.8,11.8,11.79,11.8,16500.0,10.2908,10.2908,10.2821,10.2908,16500.0
2010-09-15 12:30:00,11.8,11.8,11.79,11.8,18400.0,10.2908,10.2908,10.2821,10.2908,18400.0
2010-09-15 12:35:00,11.8,11.8,11.78,11.79,58900.0,10.2908,10.2908,10.2733,10.2821,58900.0
2010-09-15 12:40:00,11.79,11.8,11.78,11.8,34400.0,10.2821,10.2908,10.2733,10.2908,34400.0
2010-09-15 12:45:00,11.8,11.8,11.79,11.8,23400.0,10.2908,10.2908,10.2821,10.2908,23400.0
2010-09-15 12:50:00,11.8,11.8,11.79,11.79,29200.0,10.2908,10.2908,10.2821,10.2821,29200.0
2010-09-15 12:55:00,11.8,11.8,11.79,11.8,15600.0,10.2908,10.2908,10.2821,10.2908,15600.0
2010-09-15 13:00:00,11.8,11.8,11.79,11.8,12300.0,10.2908,10.2908,10.2821,10.2908,12300.0
2010-09-15 13:05:00,11.8,11.8,11.79,11.8,21100.0,10.2908,10.2908,10.2821,10.2908,21100.0
2010-09-15 13:10:00,11.8,11.83,11.79,11.83,213600.0,10.2908,10.3169,10.2821,10.3169,213600.0
2010-09-15 13:15:00,11.83,11.84,11.81,11.84,117100.0,10.3169,10.3257,10.2995,10.3257,117100.0
2010-09-15 13:20:00,11.84,11.85,11.83,11.83,90100.0,10.3257,10.3344,10.3169,10.3169,90100.0
2010-09-15 13:25:00,11.82,11.83,11.82,11.83,11000.0,10.3082,10.3169,10.3082,10.3169,11000.0
2010-09-15 13:30:00,11.82,11.85,11.82,11.85,74800.0,10.3082,10.3344,10.3082,10.3344,74800.0
2010-09-15 13:35:00,11.85,11.85,11.84,11.85,17500.0,10.3344,10.3344,10.3257,10.3344,17500.0
2010-09-15 13:40:00,11.85,11.85,11.83,11.84,54800.0,10.3344,10.3344,10.3169,10.3257,54800.0
2010-09-15 13:45:00,11.83,11.84,11.82,11.82,63000.0,10.3169,10.3257,10.3082,10.3082,63000.0
2010-09-15 13:50:00,11.82,11.84,11.82,11.84,50900.0,10.3082,10.3257,10.3082,10.3257,50900.0
2010-09-15 13:55:00,11.84,11.85,11.83,11.84,66000.0,10.3257,10.3344,10.3169,10.3257,66000.0
2010-09-15 14:00:00,11.84,11.85,11.82,11.82,63800.0,10.3257,10.3344,10.3082,10.3082,63800.0
2010-09-15 14:05:00,11.82,11.83,11.81,11.81,78600.0,10.3082,10.3169,10.2995,10.2995,78600.0
2010-09-15 14:10:00,11.82,11.84,11.82,11.84,33700.0,10.3082,10.3257,10.3082,10.3257,33700.0
2010-09-15 14:15:00,11.84,11.84,11.83,11.84,21800.0,10.3257,10.3257,10.3169,10.3257,21800.0
2010-09-15 14:20:00,11.84,11.84,11.82,11.83,32800.0,10.3257,10.3257,10.3082,10.3169,32800.0
2010-09-15 14:25:00,11.83,11.84,11.83,11.84,30300.0,10.3169,10.3257,10.3169,10.3257,30300.0
2010-09-15 14:30:00,11.84,11.84,11.81,11.81,55100.0,10.3257,10.3257,10.2995,10.2995,55100.0
2010-09-15 14:35:00,11.82,11.82,11.81,11.81,23700.0,10.3082,10.3082,10.2995,10.2995,23700.0
2010-09-15 14:40:00,11.81,11.82,11.8,11.8,38700.0,10.2995,10.3082,10.2908,10.2908,38700.0
2010-09-15 14:45:00,11.8,11.81,11.78,11.78,64200.0,10.2908,10.2995,10.2733,10.2733,64200.0
2010-09-15 14:50:00,11.78,11.81,11.77,11.79,110700.0,10.2733,10.2995,10.2646,10.2821,110700.0
2010-09-15 14:55:00,11.78,11.79,11.78,11.78,16700.0,10.2733,10.2821,10.2733,10.2733,16700.0
2010-09-15 15:00:00,11.79,11.82,11.79,11.8,95100.0,10.2821,10.3082,10.2821,10.2908,95100.0
2010-09-15 15:05:00,11.8,11.82,11.79,11.82,65200.0,10.2908,10.3082,10.2821,10.3082,65200.0
2010-09-15 15:10:00,11.82,11.83,11.79,11.8,95100.0,10.3082,10.3169,10.2821,10.2908,95100.0
2010-09-15 15:15:00,11.79,11.81,11.79,11.81,73700.0,10.2821,10.2995,10.2821,10.2995,73700.0
2010-09-15 15:20:00,11.81,11.82,11.79,11.82,98500.0,10.2995,10.3082,10.2821,10.3082,98500.0
2010-09-15 15:25:00,11.82,11.85,11.81,11.84,115000.0,10.3082,10.3344,10.2995,10.3257,115000.0
2010-09-15 15:30:00,11.84,11.85,11.81,11.82,87000.0,10.3257,10.3344,10.2995,10.3082,87000.0
2010-09-15 15:35:00,11.81,11.82,11.8,11.82,171000.0,10.2995,10.3082,10.2908,10.3082,171000.0
2010-09-15 15:40:00,11.82,11.82,11.79,11.8,146200.0,10.3082,10.3082,10.2821,10.2908,146200.0
2010-09-15 15:45:00,11.8,11.81,11.78,11.79,269700.0,10.2908,10.2995,10.2733,10.2821,269700.0
2010-09-15 15:50:00,11.79,11.83,11.79,11.83,84500.0,10.2821,10.3169,10.2821,10.3169,84500.0
2010-09-15 15:55:00,11.83,11.83,11.8,11.8,272700.0,10.3169,10.3169,10.2908,10.2908,272700.0
2010-09-16 09:30:00,11.75,11.81,11.73,11.73,37700.0,10.2472,10.2995,10.2297,10.2297,37700.0
2010-09-16 09:35:00,11.73,11.76,11.73,11.74,46300.0,10.2297,10.2559,10.2297,10.2385,46300.0
2010-09-16 09:40:00,11.75,11.75,11.7,11.72,52900.0,10.2472,10.2472,10.2036,10.221,52900.0
2010-09-16 09:45:00,11.72,11.72,11.68,11.7,50000.0,10.221,10.221,10.1861,10.2036,50000.0
2010-09-16 09:50:00,11.71,11.71,11.68,11.7,49700.0,10.2123,10.2123,10.1861,10.2036,49700.0
2010-09-16 09:55:00,11.7,11.71,11.69,11.71,53700.0,10.2036,10.2123,10.1948,10.2123,53700.0
2010-09-16 10:00:00,11.71,11.74,11.67,11.73,117300.0,10.2123,10.2385,10.1774,10.2297,117300.0
2010-09-16 10:05:00,11.73,11.76,11.73,11.74,52600.0,10.2297,10.2559,10.2297,10.2385,52600.0
2010-09-16 10:10:00,11.74,11.76,11.73,11.74,78300.0,10.2385,10.2559,10.2297,10.2385,78300.0
2010-09-16 10:15:00,11.75,11.79,11.74,11.76,95000.0,10.2472,10.2821,10.2385,10.2559,95000.0
2010-09-16 10:20:00,11.76,11.81,11.76,11.79,65600.0,10.2559,10.2995,10.2559,10.2821,65600.0
2010-09-16 10:25:00,11.8,11.82,11.79,11.8,59300.0,10.2908,10.3082,10.2821,10.2908,59300.0
2010-09-16 10:30:00,11.8,11.8,11.77,11.78,48400.0,10.2908,10.2908,10.2646,10.2733,48400.0
2010-09-16 10:35:00,11.78,11.81,11.77,11.81,32000.0,10.2733,10.2995,10.2646,10.2995,32000.0
2010-09-16 10:40:00,11.81,11.83,11.79,11.82,92900.0,10.2995,10.3169,10.2821,10.3082,92900.0
2010-09-16 10:45:00,11.82,11.85,11.82,11.84,111000.0,10.3082,10.3344,10.3082,10.3257,111000.0
2010-09-16 10:50:00,11.84,11.88,11.83,11.88,79800.0,10.3257,10.3605,10.3169,10.3605,79800.0
2010-09-16 10:55:00,11.88,11.91,11.88,11.91,63400.0,10.3605,10.3867,10.3605,10.3867,63400.0
2010-09-16 11:00:00,11.91,11.92,11.88,11.89,491900.0,10.3867,10.3954,10.3605,10.3693,491900.0
2010-09-16 11:05:00,11.9,11.93,11.9,11.92,105500.0,10.378,10.4041,10.378,10.3954,105500.0
2010-09-16 11:10:00,11.92,11.93,11.9,11.9,48800.0,10.3954,10.4041,10.378,10.378,48800.0
2010-09-16 11:15:00,11.91,11.93,11.9,11.93,58900.0,10.3867,10.4041,10.378,10.4041,58900.0
2010-09-16 11:20:00,11.93,11.93,11.92,11.93,42300.0,10.4041,10.4041,10.3954,10.4041,42300.0
2010-09-16 11:25:00,11.93,11.93,11.89,11.9,92700.0,10.4041,10.4041,10.3693,10.378,92700.0
2010-09-16 11:30:00,11.89,11.91,11.89,11.9,97300.0,10.3693,10.3867,10.3693,10.378,97300.0
2010-09-16 11:35:00,11.9,11.92,11.89,11.92,73500.0,10.378,10.3954,10.3693,10.3954,73500.0
2010-09-16 11:40:00,11.92,11.93,11.9,11.9,235700.0,10.3954,10.4041,10.378,10.378,235700.0
2010-09-16 11:45:00,11.9,11.9,11.87,11.88,22900.0,10.378,10.378,10.3518,10.3605,22900.0
2010-09-16 11:50:00,11.87,11.88,11.85,11.86,29200.0,10.3518,10.3605,10.3344,10.3431,29200.0
2010-09-16 11:55:00,11.85,11.88,11.85,11.85,76600.0,10.3344,10.3605,10.3344,10.3344,76600.0
2010-09-16 12:00:00,11.85,11.85,11.82,11.82,42200.0,10.3344,10.3344,10.3082,10.3082,42200.0
2010-09-16 12:05:00,11.83,11.83,11.8,11.81,49200.0,10.3169,10.3169,10.2908,10.2995,49200.0
2010-09-16 12:10:00,11.8,11.8,11.78,11.79,27100.0,10.2908,10.2908,10.2733,10.2821,27100.0
2010-09-16 12:15:00,11.79,11.81,11.78,11.8,54800.0,10.2821,10.2995,10.2733,10.2908,54800.0
2010-09-16 12:20:00,11.81,11.81,11.79,11.79,30500.0,10.2995,10.2995,10.2821,10.2821,30500.0
2010-09-16 12:25:00,11.8,11.81,11.78,11.8,46500.0,10.2908,10.2995,10.2733,10.2908,46500.0
2010-09-16 12:30:00,11.8,11.83,11.79,11.81,157700.0,10.2908,10.3169,10.2821,10.2995,157700.0
2010-09-16 12:35:00,11.82,11.83,11.81,11.82,92600.0,10.3082,10.3169,10.2995,10.3082,92600.0
2010-09-16 12:40:00,11.82,11.86,11.82,11.84,54900.0,10.3082,10.3431,10.3082,10.3257,54900.0
2010-09-16 12:45:00,11.84,11.85,11.83,11.83,25900.0,10.3257,10.3344,10.3169,10.3169,25900.0
2010-09-16 12:50:00,11.83,11.84,11.82,11.83,26700.0,10.3169,10.3257,10.3082,10.3169,26700.0
2010-09-16 12:55:00,11.83,11.84,11.82,11.84,47800.0,10.3169,10.3257,10.3082,10.3257,47800.0
2010-09-16 13:00:00,11.84,11.84,11.81,11.81,45000.0,10.3257,10.3257,10.2995,10.2995,45000.0
2010-09-16 13:05:00,11.81,11.82,11.8,11.8,21800.0,10.2995,10.3082,10.2908,10.2908,21800.0
2010-09-16 13:10:00,11.81,11.81,11.8,11.81,11600.0,10.2995,10.2995,10.2908,10.2995,11600.0
2010-09-16 13:15:00,11.8,11.81,11.79,11.8,15800.0,10.2908,10.2995,10.2821,10.2908,15800.0
2010-09-16 13:20:00,11.8,11.8,11.77,11.78,41600.0,10.2908,10.2908,10.2646,10.2733,41600.0
2010-09-16 13:25:00,11.78,11.8,11.77,11.8,37000.0,10.2733,10.2908,10.2646,10.2908,37000.0
2010-09-16 13:30:00,11.8,11.81,11.79,11.81,22200.0,10.2908,10.2995,10.2821,10.2995,22200.0
2010-09-16 13:35:00,11.8,11.81,11.78,11.79,40200.0,10.2908,10.2995,10.2733,10.2821,40200.0
2010-09-16 13:40:00,11.79,11.82,11.78,11.82,19800.0,10.2821,10.3082,10.2733,10.3082,19800.0
2010-09-16 13:45:00,11.82,11.82,11.81,11.82,8700.0,10.3082,10.3082,10.2995,10.3082,8700.0
2010-09-16 13:50:00,11.82,11.82,11.81,11.82,11200.0,10.3082,10.3082,10.2995,10.3082,11200.0
2010-09-16 13:55:00,11.81,11.84,11.81,11.84,44900.0,10.2995,10.3257,10.2995,10.3257,44900.0
2010-09-16 14:00:00,11.84,11.86,11.83,11.83,59200.0,10.3257,10.3431,10.3169,10.3169,59200.0
2010-09-16 14:05:00,11.84,11.86,11.83,11.85,87100.0,10.3257,10.3431,10.3169,10.3344,87100.0
2010-09-16 14:10:00,11.86,11.86,11.85,11.86,15000.0,10.3431,10.3431,10.3344,10.3431,15000.0
2010-09-16 14:15:00,11.86,11.89,11.85,11.89,157100.0,10.3431,10.3693,10.3344,10.3693,157100.0
2010-09-16 14:20:00,11.88,11.89,11.87,11.89,63700.0,10.3605,10.3693,10.3518,10.3693,63700.0
2010-09-16 14:25:00,11.89,11.91,11.88,11.9,86700.0,10.3693,10.3867,10.3605,10.378,86700.0
2010-09-16 14:30:00,11.9,11.9,11.89,11.9,11000.0,10.378,10.378,10.3693,10.378,11000.0
2010-09-16 14:35:00,11.9,11.91,11.89,11.91,29600.0,10.378,10.3867,10.3693,10.3867,29600.0
2010-09-16 14:40:00,11.91,11.92,11.9,11.91,48500.0,10.3867,10.3954,10.378,10.3867,48500.0
2010-09-16 14:45:00,11.92,11.93,11.91,11.92,54900.0,10.3954,10.4041,10.3867,10.3954,54900.0
2010-09-16 14:50:00,11.91,11.93,11.9,11.93,53900.0,10.3867,10.4041,10.378,10.4041,53900.0
2010-09-16 14:55:00,11.93,11.93,11.92,11.93,27600.0,10.4041,10.4041,10.3954,10.4041,27600.0
2010-09-16 15:00:00,11.93,11.93,11.92,11.93,23800.0,10.4041,10.4041,10.3954,10.4041,23800.0
2010-09-16 15:05:00,11.93,11.94,11.91,11.92,159700.0,10.4041,10.4129,10.3867,10.3954,159700.0
2010-09-16 15:10:00,11.92,11.93,11.9,11.91,37400.0,10.3954,10.4041,10.378,10.3867,37400.0
2010-09-16 15:15:00,11.91,11.93,11.9,11.93,53400.0,10.3867,10.4041,10.378,10.4041,53400.0
2010-09-16 15:20:00,11.92,11.93,11.9,11.9,59200.0,10.3954,10.4041,10.378,10.378,59200.0
2010-09-16 15:25:00,11.9,11.94,11.9,11.94,64600.0,10.378,10.4129,10.378,10.4129,64600.0
2010-09-16 15:30:00,11.94,11.96,11.93,11.94,165300.0,10.4129,10.4303,10.4041,10.4129,165300.0
2010-09-16 15:35:00,11.94,11.95,11.92,11.94,182900.0,10.4129,10.4216,10.3954,10.4129,182900.0
2010-09-16 15:40:00,11.94,11.96,11.94,11.96,56200.0,10.4129,10.4303,10.4129,10.4303,56200.0
2010-09-16 15:45:00,11.96,11.96,11.93,11.94,82000.0,10.4303,10.4303,10.4041,10.4129,82000.0
2010-09-16 15:50:00,11.94,11.95,11.93,11.94,84400.0,10.4129,10.4216,10.4041,10.4129,84400.0
2010-09-16 15:55:00,11.95,11.95,11.93,11.95,246600.0,10.4216,10.4216,10.4041,10.4216,246600.0
2010-09-17 09:30:00,11.97,12.02,11.91,11.91,900700.0,10.439,10.4826,10.3867,10.3867,900700.0
2010-09-17 09:35:00,11.91,11.95,11.91,11.93,58500.0,10.3867,10.4216,10.3867,10.4041,58500.0
2010-09-17 09:40:00,11.93,11.94,11.88,11.89,55400.0,10.4041,10.4129,10.3605,10.3693,55400.0
2010-09-17 09:45:00,11.89,11.91,11.88,11.89,18900.0,10.3693,10.3867,10.3605,10.3693,18900.0
2010-09-17 09:50:00,11.89,11.89,11.84,11.84,58000.0,10.3693,10.3693,10.3257,10.3257,58000.0
2010-09-17 09:55:00,11.84,11.87,11.81,11.85,94500.0,10.3257,10.3518,10.2995,10.3344,94500.0
2010-09-17 10:00:00,11.84,11.85,11.8,11.8,41400.0,10.3257,10.3344,10.2908,10.2908,41400.0
2010-09-17 10:05:00,11.81,11.84,11.81,11.82,42000.0,10.2995,10.3257,10.2995,10.3082,42000.0
2010-09-17 10:10:00,11.81,11.83,11.8,11.83,47700.0,10.2995,10.3169,10.2908,10.3169,47700.0
2010-09-17 10:15:00,11.83,11.83,11.81,11.81,22800.0,10.3169,10.3169,10.2995,10.2995,22800.0
2010-09-17 10:20:00,11.81,11.82,11.8,11.8,27700.0,10.2995,10.3082,10.2908,10.2908,27700.0
2010-09-17 10:25:00,11.8,11.81,11.78,11.79,68300.0,10.2908,10.2995,10.2733,10.2821,68300.0
2010-09-17 10:30:00,11.8,11.8,11.77,11.78,47300.0,10.2908,10.2908,10.2646,10.2733,47300.0
2010-09-17 10:35:00,11.79,11.83,11.79,11.82,40400.0,10.2821,10.3169,10.2821,10.3082,40400.0
2010-09-17 10:40:00,11.82,11.87,11.81,11.86,82200.0,10.3082,10.3518,10.2995,10.3431,82200.0
2010-09-17 10:45:00,11.86,11.88,11.85,11.88,32700.0,10.3431,10.3605,10.3344,10.3605,32700.0
2010-09-17 10:50:00,11.88,11.88,11.85,11.85,26000.0,10.3605,10.3605,10.3344,10.3344,26000.0
2010-09-17 10:55:00,11.85,11.86,11.84,11.86,19700.0,10.3344,10.3431,10.3257,10.3431,19700.0
2010-09-17 11:00:00,11.86,11.87,11.85,11.87,55100.0,10.3431,10.3518,10.3344,10.3518,55100.0
2010-09-17 11:05:00,11.86,11.89,11.86,11.88,46900.0,10.3431,10.3693,10.3431,10.3605,46900.0
2010-09-17 11:10:00,11.88,11.89,11.88,11.88,3600.0,10.3605,10.3693,10.3605,10.3605,3600.0
2010-09-17 11:15:00,11.88,11.89,11.88,11.89,9200.0,10.3605,10.3693,10.3605,10.3693,9200.0
2010-09-17 11:20:00,11.88,11.89,11.87,11.88,38400.0,10.3605,10.3693,10.3518,10.3605,38400.0
2010-09-17 11:25:00,11.88,11.89,11.85,11.88,149200.0,10.3605,10.3693,10.3344,10.3605,149200.0
2010-09-17 11:30:00,11.88,11.88,11.87,11.87,8600.0,10.3605,10.3605,10.3518,10.3518,8600.0
2010-09-17 11:35:00,11.87,11.88,11.87,11.87,35300.0,10.3518,10.3605,10.3518,10.3518,35300.0
2010-09-17 11:40:00,11.87,11.88,11.87,11.87,20100.0,10.3518,10.3605,10.3518,10.3518,20100.0
2010-09-17 11:45:00,11.88,11.89,11.87,11.87,86700.0,10.3605,10.3693,10.3518,10.3518,86700.0
2010-09-17 11:50:00,11.87,11.89,11.87,11.88,20600.0,10.3518,10.3693,10.3518,10.3605,20600.0
2010-09-17 11:55:00,11.89,11.9,11.89,11.9,9200.0,10.3693,10.378,10.3693,10.378,9200.0
2010-09-17 12:00:00,11.89,11.9,11.89,11.9,13700.0,10.3693,10.378,10.3693,10.378,13700.0
2010-09-17 12:05:00,11.89,11.9,11.89,11.89,6700.0,10.3693,10.378,10.3693,10.3693,6700.0
2010-09-17 12:10:00,11.89,11.9,11.87,11.9,45500.0,10.3693,10.378,10.3518,10.378,45500.0
2010-09-17 12:15:00,11.89,11.9,11.89,11.89,2900.0,10.3693,10.378,10.3693,10.3693,2900.0
2010-09-17 12:20:00,11.89,11.9,11.89,11.89,7500.0,10.3693,10.378,10.3693,10.3693,7500.0
2010-09-17 12:25:00,11.89,11.9,11.89,11.89,5700.0,10.3693,10.378,10.3693,10.3693,5700.0
2010-09-17 12:30:00,11.89,11.9,11.88,11.9,64200.0,10.3693,10.378,10.3605,10.378,64200.0
2010-09-17 12:35:00,11.9,11.9,11.89,11.9,15300.0,10.378,10.378,10.3693,10.378,15300.0
2010-09-17 12:40:00,11.9,11.91,11.88,11.91,62600.0,10.378,10.3867,10.3605,10.3867,62600.0
2010-09-17 12:45:00,11.91,11.91,11.89,11.89,22400.0,10.3867,10.3867,10.3693,10.3693,22400.0
2010-09-17 12:50:00,11.89,11.91,11.87,11.88,23700.0,10.3693,10.3867,10.3518,10.3605,23700.0
2010-09-17 12:55:00,11.88,11.9,11.88,11.89,13400.0,10.3605,10.378,10.3605,10.3693,13400.0
2010-09-17 13:00:00,11.89,11.9,11.88,11.9,30900.0,10.3693,10.378,10.3605,10.378,30900.0
2010-09-17 13:05:00,11.89,11.89,11.85,11.86,18100.0,10.3693,10.3693,10.3344,10.3431,18100.0
2010-09-17 13:10:00,11.86,11.86,11.85,11.85,7100.0,10.3431,10.3431,10.3344,10.3344,7100.0
2010-09-17 13:15:00,11.85,11.86,11.85,11.85,7700.0,10.3344,10.3431,10.3344,10.3344,7700.0
2010-09-17 13:20:00,11.85,11.87,11.85,11.86,16600.0,10.3344,10.3518,10.3344,10.3431,16600.0
2010-09-17 13:25:00,11.87,11.87,11.86,11.87,13600.0,10.3518,10.3518,10.3431,10.3518,13600.0
2010-09-17 13:30:00,11.87,11.89,11.86,11.89,26700.0,10.3518,10.3693,10.3431,10.3693,26700.0
2010-09-17 13:35:00,11.89,11.89,11.88,11.88,4500.0,10.3693,10.3693,10.3605,10.3605,4500.0
2010-09-17 13:40:00,11.88,11.89,11.85,11.85,53300.0,10.3605,10.3693,10.3344,10.3344,53300.0
2010-09-17 13:45:00,11.86,11.87,11.85,11.87,13900.0,10.3431,10.3518,10.3344,10.3518,13900.0
2010-09-17 13:50:00,11.87,11.87,11.86,11.86,4200.0,10.3518,10.3518,10.3431,10.3431,4200.0
2010-09-17 13:55:00,11.86,11.87,11.85,11.85,23700.0,10.3431,10.3518,10.3344,10.3344,23700.0
2010-09-17 14:00:00,11.85,11.85,11.84,11.85,7400.0,10.3344,10.3344,10.3257,10.3344,7400.0
2010-09-17 14:05:00,11.85,11.85,11.84,11.84,7500.0,10.3344,10.3344,10.3257,10.3257,7500.0
2010-09-17 14:10:00,11.84,11.85,11.84,11.84,5500.0,10.3257,10.3344,10.3257,10.3257,5500.0
2010-09-17 14:15:00,11.84,11.85,11.83,11.84,24400.0,10.3257,10.3344,10.3169,10.3257,24400.0
2010-09-17 14:20:00,11.83,11.84,11.82,11.82,19000.0,10.3169,10.3257,10.3082,10.3082,19000.0
2010-09-17 14:25:00,11.82,11.84,11.82,11.83,40000.0,10.3082,10.3257,10.3082,10.3169,40000.0
2010-09-17 14:30:00,11.84,11.84,11.83,11.83,9000.0,10.3257,10.3257,10.3169,10.3169,9000.0
2010-09-17 14:35:00,11.84,11.84,11.83,11.84,25100.0,10.3257,10.3257,10.3169,10.3257,25100.0
2010-09-17 14:40:00,11.84,11.84,11.83,11.83,13600.0,10.3257,10.3257,10.3169,10.3169,13600.0
2010-09-17 14:45:00,11.84,11.84,11.83,11.84,16400.0,10.3257,10.3257,10.3169,10.3257,16400.0
2010-09-17 14:50:00,11.84,11.84,11.83,11.83,11100.0,10.3257,10.3257,10.3169,10.3169,11100.0
2010-09-17 14:55:00,11.83,11.84,11.81,11.82,62600.0,10.3169,10.3257,10.2995,10.3082,62600.0
2010-09-17 15:00:00,11.82,11.82,11.81,11.81,8600.0,10.3082,10.3082,10.2995,10.2995,8600.0
2010-09-17 15:05:00,11.81,11.82,11.81,11.81,10100.0,10.2995,10.3082,10.2995,10.2995,10100.0
2010-09-17 15:10:00,11.81,11.82,11.8,11.8,42700.0,10.2995,10.3082,10.2908,10.2908,42700.0
2010-09-17 15:15:00,11.8,11.81,11.8,11.8,15000.0,10.2908,10.2995,10.2908,10.2908,15000.0
2010-09-17 15:20:00,11.81,11.81,11.79,11.79,123500.0,10.2995,10.2995,10.2821,10.2821,123500.0
2010-09-17 15:25:00,11.79,11.8,11.77,11.77,38300.0,10.2821,10.2908,10.2646,10.2646,38300.0
2010-09-17 15:30:00,11.78,11.82,11.77,11.82,94400.0,10.2733,10.3082,10.2646,10.3082,94400.0
2010-09-17 15:35:00,11.83,11.84,11.81,11.81,103700.0,10.3169,10.3257,10.2995,10.2995,103700.0
2010-09-17 15:40:00,11.81,11.83,11.81,11.82,64800.0,10.2995,10.3169,10.2995,10.3082,64800.0
2010-09-17 15:45:00,11.83,11.83,11.82,11.82,31800.0,10.3169,10.3169,10.3082,10.3082,31800.0
2010-09-17 15:50:00,11.82,11.83,11.82,11.82,51400.0,10.3082,10.3169,10.3082,10.3082,51400.0
2010-09-17 15:55:00,11.82,11.83,11.82,11.83,139500.0,10.3082,10.3169,10.3082,10.3169,139500.0
2010-09-20 09:30:00,11.87,11.92,11.87,11.87,38400.0,10.3518,10.3954,10.3518,10.3518,38400.0
2010-09-20 09:35:00,11.87,11.92,11.87,11.91,22900.0,10.3518,10.3954,10.3518,10.3867,22900.0
2010-09-20 09:40:00,11.91,11.95,11.9,11.91,66500.0,10.3867,10.4216,10.378,10.3867,66500.0
2010-09-20 09:45:00,11.91,11.94,11.9,11.93,47000.0,10.3867,10.4129,10.378,10.4041,47000.0
2010-09-20 09:50:00,11.93,11.97,11.93,11.97,61400.0,10.4041,10.439,10.4041,10.439,61400.0
2010-09-20 09:55:00,11.97,11.99,11.96,11.99,54100.0,10.439,10.4565,10.4303,10.4565,54100.0
2010-09-20 10:00:00,11.99,12.0,11.94,12.0,49700.0,10.4565,10.4652,10.4129,10.4652,49700.0
2010-09-20 10:05:00,11.99,12.02,11.99,12.02,27900.0,10.4565,10.4826,10.4565,10.4826,27900.0
2010-09-20 10:10:00,12.02,12.02,11.99,11.99,54200.0,10.4826,10.4826,10.4565,10.4565,54200.0
2010-09-20 10:15:00,11.99,12.02,11.99,12.02,23200.0,10.4565,10.4826,10.4565,10.4826,23200.0
2010-09-20 10:20:00,12.02,12.03,12.0,12.01,62600.0,10.4826,10.4914,10.4652,10.4739,62600.0
2010-09-20 10:25:00,12.0,12.01,12.0,12.01,10900.0,10.4652,10.4739,10.4652,10.4739,10900.0
2010-09-20 10:30:00,12.01,12.02,12.0,12.02,67500.0,10.4739,10.4826,10.4652,10.4826,67500.0
2010-09-20 10:35:00,12.02,12.02,12.0,12.01,51500.0,10.4826,10.4826,10.4652,10.4739,51500.0
2010-09-20 10:40:00,12.0,12.03,12.0,12.02,77300.0,10.4652,10.4914,10.4652,10.4826,77300.0
2010-09-20 10:45:00,12.02,12.03,12.01,12.02,58100.0,10.4826,10.4914,10.4739,10.4826,58100.0
2010-09-20 10:50:00,12.02,12.06,12.02,12.05,49800.0,10.4826,10.5175,10.4826,10.5088,49800.0
2010-09-20 10:55:00,12.05,12.05,12.03,12.04,45300.0,10.5088,10.5088,10.4914,10.5001,45300.0
2010-09-20 11:00:00,12.05,12.06,12.02,12.02,31000.0,10.5088,10.5175,10.4826,10.4826,31000.0
2010-09-20 11:05:00,12.03,12.04,12.02,12.03,40700.0,10.4914,10.5001,10.4826,10.4914,40700.0
2010-09-20 11:10:00,12.04,12.04,12.01,12.01,33200.0,10.5001,10.5001,10.4739,10.4739,33200.0
2010-09-20 11:15:00,12.01,12.02,11.98,11.99,38100.0,10.4739,10.4826,10.4478,10.4565,38100.0
2010-09-20 11:20:00,11.98,12.0,11.98,11.99,52000.0,10.4478,10.4652,10.4478,10.4565,52000.0
2010-09-20 11:25:00,12.0,12.0,11.98,11.99,25000.0,10.4652,10.4652,10.4478,10.4565,25000.0
2010-09-20 11:30:00,11.99,12.01,11.98,12.01,32800.0,10.4565,10.4739,10.4478,10.4739,32800.0
2010-09-20 11:35:00,12.0,12.03,12.0,12.03,44300.0,10.4652,10.4914,10.4652,10.4914,44300.0
2010-09-20 11:40:00,12.03,12.04,12.02,12.04,28900.0,10.4914,10.5001,10.4826,10.5001,28900.0
2010-09-20 11:45:00,12.04,12.05,12.03,12.04,40000.0,10.5001,10.5088,10.4914,10.5001,40000.0
2010-09-20 11:50:00,12.04,12.05,12.03,12.03,48800.0,10.5001,10.5088,10.4914,10.4914,48800.0
2010-09-20 11:55:00,12.03,12.04,12.02,12.02,33400.0,10.4914,10.5001,10.4826,10.4826,33400.0
2010-09-20 12:00:00,12.02,12.02,12.01,12.02,36700.0,10.4826,10.4826,10.4739,10.4826,36700.0
2010-09-20 12:05:00,12.02,12.02,12.01,12.02,29500.0,10.4826,10.4826,10.4739,10.4826,29500.0
2010-09-20 12:10:00,12.02,12.05,12.02,12.05,74200.0,10.4826,10.5088,10.4826,10.5088,74200.0
2010-09-20 12:15:00,12.05,12.06,12.04,12.05,113200.0,10.5088,10.5175,10.5001,10.5088,113200.0
2010-09-20 12:20:00,12.05,12.06,12.03,12.03,160600.0,10.5088,10.5175,10.4914,10.4914,160600.0
2010-09-20 12:25:00,12.03,12.04,12.03,12.04,16600.0,10.4914,10.5001,10.4914,10.5001,16600.0
2010-09-20 12:30:00,12.04,12.08,12.03,12.07,75900.0,10.5001,10.535,10.4914,10.5262,75900.0
2010-09-20 12:35:00,12.07,12.09,12.06,12.09,51800.0,10.5262,10.5437,10.5175,10.5437,51800.0
2010-09-20 12:40:00,12.09,12.09,12.07,12.09,53600.0,10.5437,10.5437,10.5262,10.5437,53600.0
2010-09-20 12:45:00,12.09,12.11,12.09,12.1,73300.0,10.5437,10.5611,10.5437,10.5524,73300.0
2010-09-20 12:50:00,12.1,12.12,12.09,12.12,54800.0,10.5524,10.5698,10.5437,10.5698,54800.0
2010-09-20 12:55:00,12.12,12.12,12.09,12.11,37100.0,10.5698,10.5698,10.5437,10.5611,37100.0
2010-09-20 13:00:00,12.1,12.11,12.09,12.09,17100.0,10.5524,10.5611,10.5437,10.5437,17100.0
2010-09-20 13:05:00,12.1,12.1,12.09,12.1,8500.0,10.5524,10.5524,10.5437,10.5524,8500.0
2010-09-20 13:10:00,12.1,12.1,12.06,12.06,32300.0,10.5524,10.5524,10.5175,10.5175,32300.0
2010-09-20 13:15:00,12.06,12.07,12.06,12.07,19400.0,10.5175,10.5262,10.5175,10.5262,19400.0
2010-09-20 13:20:00,12.06,12.08,12.06,12.07,29300.0,10.5175,10.535,10.5175,10.5262,29300.0
2010-09-20 13:25:00,12.07,12.08,12.07,12.08,18300.0,10.5262,10.535,10.5262,10.535,18300.0
2010-09-20 13:30:00,12.07,12.08,12.04,12.05,29000.0,10.5262,10.535,10.5001,10.5088,29000.0
2010-09-20 13:35:00,12.05,12.06,12.05,12.06,27500.0,10.5088,10.5175,10.5088,10.5175,27500.0
2010-09-20 13:40:00,12.06,12.06,12.05,12.05,10000.0,10.5175,10.5175,10.5088,10.5088,10000.0
2010-09-20 13:45:00,12.06,12.06,12.02,12.03,47300.0,10.5175,10.5175,10.4826,10.4914,47300.0
2010-09-20 13:50:00,12.03,12.04,12.03,12.04,9000.0,10.4914,10.5001,10.4914,10.5001,9000.0
2010-09-20 13:55:00,12.03,12.06,12.03,12.05,48400.0,10.4914,10.5175,10.4914,10.5088,48400.0
2010-09-20 14:00:00,12.05,12.05,12.03,12.04,20000.0,10.5088,10.5088,10.4914,10.5001,20000.0
2010-09-20 14:05:00,12.03,12.04,12.02,12.03,33500.0,10.4914,10.5001,10.4826,10.4914,33500.0
2010-09-20 14:10:00,12.03,12.04,12.03,12.03,7900.0,10.4914,10.5001,10.4914,10.4914,7900.0
2010-09-20 14:15:00,12.04,12.05,12.03,12.04,43900.0,10.5001,10.5088,10.4914,10.5001,43900.0
2010-09-20 14:20:00,12.05,12.08,12.04,12.07,58300.0,10.5088,10.535,10.5001,10.5262,58300.0
2010-09-20 14:25:00,12.08,12.11,12.07,12.11,62800.0,10.535,10.5611,10.5262,10.5611,62800.0
2010-09-20 14:30:00,12.1,12.13,12.1,12.11,73700.0,10.5524,10.5786,10.5524,10.5611,73700.0
2010-09-20 14:35:00,12.11,12.13,12.1,12.13,98500.0,10.5611,10.5786,10.5524,10.5786,98500.0
2010-09-20 14:40:00,12.12,12.13,12.12,12.12,29100.0,10.5698,10.5786,10.5698,10.5698,29100.0
2010-09-20 14:45:00,12.12,12.14,12.12,12.13,37500.0,10.5698,10.5873,10.5698,10.5786,37500.0
2010-09-20 14:50:00,12.13,12.14,12.12,12.14,22600.0,10.5786,10.5873,10.5698,10.5873,22600.0
2010-09-20 14:55:00,12.14,12.17,12.13,12.15,120600.0,10.5873,10.6135,10.5786,10.596,120600.0
2010-09-20 15:00:00,12.14,12.16,12.14,12.14,86200.0,10.5873,10.6047,10.5873,10.5873,86200.0
2010-09-20 15:05:00,12.14,12.16,12.14,12.16,73900.0,10.5873,10.6047,10.5873,10.6047,73900.0
2010-09-20 15:10:00,12.16,12.16,12.14,12.15,54900.0,10.6047,10.6047,10.5873,10.596,54900.0
2010-09-20 15:15:00,12.16,12.16,12.15,12.16,27000.0,10.6047,10.6047,10.596,10.6047,27000.0
2010-09-20 15:20:00,12.16,12.18,12.14,12.15,82400.0,10.6047,10.6222,10.5873,10.596,82400.0
2010-09-20 15:25:00,12.15,12.15,12.13,12.14,30100.0,10.596,10.596,10.5786,10.5873,30100.0
2010-09-20 15:30:00,12.13,12.15,12.13,12.14,81600.0,10.5786,10.596,10.5786,10.5873,81600.0
2010-09-20 15:35:00,12.15,12.17,12.15,12.17,116200.0,10.596,10.6135,10.596,10.6135,116200.0
2010-09-20 15:40:00,12.17,12.17,12.15,12.17,101100.0,10.6135,10.6135,10.596,10.6135,101100.0
2010-09-20 15:45:00,12.17,12.18,12.16,12.18,129500.0,10.6135,10.6222,10.6047,10.6222,129500.0
2010-09-20 15:50:00,12.18,12.19,12.17,12.17,193900.0,10.6222,10.6309,10.6135,10.6135,193900.0
2010-09-20 15:55:00,12.18,12.18,12.16,12.17,347600.0,10.6222,10.6222,10.6047,10.6135,347600.0
2010-09-21 09:30:00,12.18,12.2,12.15,12.19,57300.0,10.6222,10.6396,10.596,10.6309,57300.0
2010-09-21 09:35:00,12.19,12.2,12.17,12.2,47300.0,10.6309,10.6396,10.6135,10.6396,47300.0
2010-09-21 09:40:00,12.2,12.21,12.18,12.21,61800.0,10.6396,10.6483,10.6222,10.6483,61800.0
2010-09-21 09:45:00,12.21,12.23,12.21,12.21,84200.0,10.6483,10.6658,10.6483,10.6483,84200.0
2010-09-21 09:50:00,12.23,12.23,12.19,12.21,66300.0,10.6658,10.6658,10.6309,10.6483,66300.0
2010-09-21 09:55:00,12.2,12.24,12.2,12.22,38900.0,10.6396,10.6745,10.6396,10.6571,38900.0
2010-09-21 10:00:00,12.21,12.25,12.21,12.25,83800.0,10.6483,10.6832,10.6483,10.6832,83800.0
2010-09-21 10:05:00,12.24,12.26,12.24,12.26,47900.0,10.6745,10.6919,10.6745,10.6919,47900.0
2010-09-21 10:10:00,12.25,12.28,12.25,12.28,27900.0,10.6832,10.7094,10.6832,10.7094,27900.0
2010-09-21 10:15:00,12.27,12.28,12.26,12.28,65700.0,10.7007,10.7094,10.6919,10.7094,65700.0
2010-09-21 10:20:00,12.27,12.28,12.25,12.26,39500.0,10.7007,10.7094,10.6832,10.6919,39500.0
2010-09-21 10:25:00,12.25,12.28,12.25,12.26,314000.0,10.6832,10.7094,10.6832,10.6919,314000.0
2010-09-21 10:30:00,12.26,12.27,12.25,12.26,32800.0,10.6919,10.7007,10.6832,10.6919,32800.0
2010-09-21 10:35:00,12.26,12.27,12.24,12.26,148200.0,10.6919,10.7007,10.6745,10.6919,148200.0
2010-09-21 10:40:00,12.26,12.28,12.21,12.22,238400.0,10.6919,10.7094,10.6483,10.6571,238400.0
2010-09-21 10:45:00,12.22,12.22,12.19,12.2,49500.0,10.6571,10.6571,10.6309,10.6396,49500.0
2010-09-21 10:50:00,12.2,12.2,12.16,12.16,41000.0,10.6396,10.6396,10.6047,10.6047,41000.0
2010-09-21 10:55:00,12.16,12.16,12.12,12.14,96600.0,10.6047,10.6047,10.5698,10.5873,96600.0
2010-09-21 11:00:00,12.14,12.14,12.12,12.12,49600.0,10.5873,10.5873,10.5698,10.5698,49600.0
2010-09-21 11:05:00,12.12,12.12,12.08,12.1,61100.0,10.5698,10.5698,10.535,10.5524,61100.0
2010-09-21 11:10:00,12.11,12.12,12.09,12.1,78200.0,10.5611,10.5698,10.5437,10.5524,78200.0
2010-09-21 11:15:00,12.1,12.11,12.06,12.07,58000.0,10.5524,10.5611,10.5175,10.5262,58000.0
2010-09-21 11:20:00,12.06,12.07,12.05,12.05,45200.0,10.5175,10.5262,10.5088,10.5088,45200.0
2010-09-21 11:25:00,12.05,12.06,12.0,12.0,102300.0,10.5088,10.5175,10.4652,10.4652,102300.0
2010-09-21 11:30:00,12.01,12.03,12.0,12.02,73000.0,10.4739,10.4914,10.4652,10.4826,73000.0
2010-09-21 11:35:00,12.02,12.03,12.01,12.02,55700.0,10.4826,10.4914,10.4739,10.4826,55700.0
2010-09-21 11:40:00,12.03,12.03,12.01,12.01,49500.0,10.4914,10.4914,10.4739,10.4739,49500.0
2010-09-21 11:45:00,12.02,12.05,12.01,12.05,92500.0,10.4826,10.5088,10.4739,10.5088,92500.0
2010-09-21 11:50:00,12.05,12.05,12.02,12.03,58500.0,10.5088,10.5088,10.4826,10.4914,58500.0
2010-09-21 11:55:00,12.03,12.04,12.01,12.04,67300.0,10.4914,10.5001,10.4739,10.5001,67300.0
2010-09-21 12:00:00,12.04,12.05,12.01,12.05,46000.0,10.5001,10.5088,10.4739,10.5088,46000.0
2010-09-21 12:05:00,12.05,12.05,12.02,12.02,51300.0,10.5088,10.5088,10.4826,10.4826,51300.0
2010-09-21 12:10:00,12.03,12.03,12.01,12.03,51700.0,10.4914,10.4914,10.4739,10.4914,51700.0
2010-09-21 12:15:00,12.03,12.03,12.02,12.02,54200.0,10.4914,10.4914,10.4826,10.4826,54200.0
2010-09-21 12:20:00,12.02,12.03,12.01,12.01,79100.0,10.4826,10.4914,10.4739,10.4739,79100.0
2010-09-21 12:25:00,12.02,12.02,11.99,11.99,49900.0,10.4826,10.4826,10.4565,10.4565,49900.0
2010-09-21 12:30:00,12.0,12.0,11.97,11.97,44400.0,10.4652,10.4652,10.439,10.439,44400.0
2010-09-21 12:35:00,11.97,12.0,11.97,11.98,64900.0,10.439,10.4652,10.439,10.4478,64900.0
2010-09-21 12:40:00,11.99,12.01,11.99,12.01,34200.0,10.4565,10.4739,10.4565,10.4739,34200.0
2010-09-21 12:45:00,12.01,12.01,12.0,12.01,30900.0,10.4739,10.4739,10.4652,10.4739,30900.0
2010-09-21 12:50:00,12.0,12.01,12.0,12.01,48900.0,10.4652,10.4739,10.4652,10.4739,48900.0
2010-09-21 12:55:00,12.01,12.03,12.0,12.03,74500.0,10.4739,10.4914,10.4652,10.4914,74500.0
2010-09-21 13:00:00,12.03,12.04,12.02,12.03,14500.0,10.4914,10.5001,10.4826,10.4914,14500.0
2010-09-21 13:05:00,12.04,12.06,12.04,12.06,69700.0,10.5001,10.5175,10.5001,10.5175,69700.0
2010-09-21 13:10:00,12.06,12.06,12.05,12.06,5800.0,10.5175,10.5175,10.5088,10.5175,5800.0
2010-09-21 13:15:00,12.06,12.09,12.06,12.09,17700.0,10.5175,10.5437,10.5175,10.5437,17700.0
2010-09-21 13:20:00,12.09,12.09,12.08,12.09,2200.0,10.5437,10.5437,10.535,10.5437,2200.0
2010-09-21 13:25:00,12.09,12.1,12.09,12.09,7400.0,10.5437,10.5524,10.5437,10.5437,7400.0
2010-09-21 13:30:00,12.1,12.11,12.09,12.1,73000.0,10.5524,10.5611,10.5437,10.5524,73000.0
2010-09-21 13:35:00,12.11,12.13,12.11,12.12,81900.0,10.5611,10.5786,10.5611,10.5698,81900.0
2010-09-21 13:40:00,12.13,12.13,12.12,12.13,6900.0,10.5786,10.5786,10.5698,10.5786,6900.0
2010-09-21 13:45:00,12.13,12.13,12.12,12.13,9000.0,10.5786,10.5786,10.5698,10.5786,9000.0
2010-09-21 13:50:00,12.13,12.15,12.12,12.15,39800.0,10.5786,10.596,10.5698,10.596,39800.0
2010-09-21 13:55:00,12.15,12.15,12.14,12.14,18800.0,10.596,10.596,10.5873,10.5873,18800.0
2010-09-21 14:00:00,12.15,12.16,12.15,12.15,27900.0,10.596,10.6047,10.596,10.596,27900.0
2010-09-21 14:05:00,12.16,12.16,12.15,12.15,41800.0,10.6047,10.6047,10.596,10.596,41800.0
2010-09-21 14:10:00,12.15,12.18,12.15,12.17,70000.0,10.596,10.6222,10.596,10.6135,70000.0
2010-09-21 14:15:00,12.16,12.21,12.14,12.18,200200.0,10.6047,10.6483,10.5873,10.6222,200200.0
2010-09-21 14:20:00,12.18,12.21,12.16,12.18,89000.0,10.6222,10.6483,10.6047,10.6222,89000.0
2010-09-21 14:25:00,12.19,12.2,12.17,12.18,82700.0,10.6309,10.6396,10.6135,10.6222,82700.0
2010-09-21 14:30:00,12.19,12.21,12.17,12.21,90700.0,10.6309,10.6483,10.6135,10.6483,90700.0
2010-09-21 14:35:00,12.2,12.23,12.2,12.23,50600.0,10.6396,10.6658,10.6396,10.6658,50600.0
2010-09-21 14:40:00,12.24,12.24,12.22,12.22,23600.0,10.6745,10.6745,10.6571,10.6571,23600.0
2010-09-21 14:45:00,12.22,12.22,12.19,12.2,62800.0,10.6571,10.6571,10.6309,10.6396,62800.0
2010-09-21 14:50:00,12.2,12.2,12.15,12.18,41500.0,10.6396,10.6396,10.596,10.6222,41500.0
2010-09-21 14:55:00,12.18,12.21,12.17,12.21,78500.0,10.6222,10.6483,10.6135,10.6483,78500.0
2010-09-21 15:00:00,12.21,12.21,12.18,12.2,48000.0,10.6483,10.6483,10.6222,10.6396,48000.0
2010-09-21 15:05:00,12.2,12.2,12.18,12.2,48500.0,10.6396,10.6396,10.6222,10.6396,48500.0
2010-09-21 15:10:00,12.2,12.2,12.15,12.18,59200.0,10.6396,10.6396,10.596,10.6222,59200.0
2010-09-21 15:15:00,12.18,12.19,12.16,12.19,71100.0,10.6222,10.6309,10.6047,10.6309,71100.0
2010-09-21 15:20:00,12.19,12.2,12.17,12.18,40700.0,10.6309,10.6396,10.6135,10.6222,40700.0
2010-09-21 15:25:00,12.17,12.19,12.15,12.18,65000.0,10.6135,10.6309,10.596,10.6222,65000.0
2010-09-21 15:30:00,12.18,12.18,12.1,12.13,108100.0,10.6222,10.6222,10.5524,10.5786,108100.0
2010-09-21 15:35:00,12.13,12.13,12.09,12.13,157400.0,10.5786,10.5786,10.5437,10.5786,157400.0
2010-09-21 15:40:00,12.13,12.16,12.11,12.16,81600.0,10.5786,10.6047,10.5611,10.6047,81600.0
2010-09-21 15:45:00,12.17,12.17,12.13,12.15,145900.0,10.6135,10.6135,10.5786,10.596,145900.0
2010-09-21 15:50:00,12.16,12.2,12.15,12.18,161900.0,10.6047,10.6396,10.596,10.6222,161900.0
2010-09-21 15:55:00,12.18,12.19,12.17,12.17,225300.0,10.6222,10.6309,10.6135,10.6135,225300.0
2010-09-22 09:30:00,12.12,12.17,12.03,12.13,107500.0,10.5698,10.6135,10.4914,10.5786,107500.0
2010-09-22 09:35:00,12.13,12.2,12.11,12.16,66800.0,10.5786,10.6396,10.5611,10.6047,66800.0
2010-09-22 09:40:00,12.16,12.2,12.13,12.14,45600.0,10.6047,10.6396,10.5786,10.5873,45600.0
2010-09-22 09:45:00,12.14,12.17,12.12,12.15,107500.0,10.5873,10.6135,10.5698,10.596,107500.0
2010-09-22 09:50:00,12.16,12.16,12.12,12.15,62100.0,10.6047,10.6047,10.5698,10.596,62100.0
2010-09-22 09:55:00,12.14,12.16,12.13,12.16,26800.0,10.5873,10.6047,10.5786,10.6047,26800.0
2010-09-22 10:00:00,12.15,12.16,12.08,12.1,60400.0,10.596,10.6047,10.535,10.5524,60400.0
2010-09-22 10:05:00,12.1,12.11,12.08,12.11,45800.0,10.5524,10.5611,10.535,10.5611,45800.0
2010-09-22 10:10:00,12.11,12.17,12.11,12.17,17100.0,10.5611,10.6135,10.5611,10.6135,17100.0
2010-09-22 10:15:00,12.17,12.19,12.15,12.15,33900.0,10.6135,10.6309,10.596,10.596,33900.0
2010-09-22 10:20:00,12.15,12.17,12.13,12.15,40900.0,10.596,10.6135,10.5786,10.596,40900.0
2010-09-22 10:25:00,12.15,12.16,12.11,12.12,54800.0,10.596,10.6047,10.5611,10.5698,54800.0
2010-09-22 10:30:00,12.12,12.12,12.07,12.08,79300.0,10.5698,10.5698,10.5262,10.535,79300.0
2010-09-22 10:35:00,12.09,12.11,12.04,12.05,375200.0,10.5437,10.5611,10.5001,10.5088,375200.0
2010-09-22 10:40:00,12.04,12.1,12.03,12.03,120800.0,10.5001,10.5524,10.4914,10.4914,120800.0
2010-09-22 10:45:00,12.04,12.06,12.03,12.05,40800.0,10.5001,10.5175,10.4914,10.5088,40800.0
2010-09-22 10:50:00,12.06,12.07,12.05,12.06,47400.0,10.5175,10.5262,10.5088,10.5175,47400.0
2010-09-22 10:55:00,12.07,12.13,12.06,12.12,58700.0,10.5262,10.5786,10.5175,10.5698,58700.0
2010-09-22 11:00:00,12.12,12.13,12.09,12.09,51900.0,10.5698,10.5786,10.5437,10.5437,51900.0
2010-09-22 11:05:00,12.1,12.12,12.09,12.1,96400.0,10.5524,10.5698,10.5437,10.5524,96400.0
2010-09-22 11:10:00,12.1,12.12,12.08,12.11,66400.0,10.5524,10.5698,10.535,10.5611,66400.0
2010-09-22 11:15:00,12.1,12.12,12.1,12.11,26600.0,10.5524,10.5698,10.5524,10.5611,26600.0
2010-09-22 11:20:00,12.11,12.11,12.06,12.07,42400.0,10.5611,10.5611,10.5175,10.5262,42400.0
2010-09-22 11:25:00,12.06,12.06,12.04,12.06,36000.0,10.5175,10.5175,10.5001,10.5175,36000.0
2010-09-22 11:30:00,12.06,12.06,12.05,12.05,205800.0,10.5175,10.5175,10.5088,10.5088,205800.0
2010-09-22 11:35:00,12.05,12.07,12.05,12.06,61500.0,10.5088,10.5262,10.5088,10.5175,61500.0
2010-09-22 11:40:00,12.07,12.08,12.07,12.08,22300.0,10.5262,10.535,10.5262,10.535,22300.0
2010-09-22 11:45:00,12.08,12.1,12.07,12.08,20400.0,10.535,10.5524,10.5262,10.535,20400.0
2010-09-22 11:50:00,12.08,12.1,12.07,12.1,32500.0,10.535,10.5524,10.5262,10.5524,32500.0
2010-09-22 11:55:00,12.1,12.11,12.09,12.11,18100.0,10.5524,10.5611,10.5437,10.5611,18100.0
2010-09-22 12:00:00,12.11,12.12,12.1,12.12,21400.0,10.5611,10.5698,10.5524,10.5698,21400.0
2010-09-22 12:05:00,12.12,12.13,12.11,12.12,30500.0,10.5698,10.5786,10.5611,10.5698,30500.0
2010-09-22 12:10:00,12.12,12.16,12.11,12.15,190600.0,10.5698,10.6047,10.5611,10.596,190600.0
2010-09-22 12:15:00,12.15,12.16,12.15,12.15,42300.0,10.596,10.6047,10.596,10.596,42300.0
2010-09-22 12:20:00,12.16,12.16,12.15,12.15,70500.0,10.6047,10.6047,10.596,10.596,70500.0
2010-09-22 12:25:00,12.16,12.19,12.15,12.19,80400.0,10.6047,10.6309,10.596,10.6309,80400.0
2010-09-22 12:30:00,12.18,12.19,12.16,12.16,81800.0,10.6222,10.6309,10.6047,10.6047,81800.0
2010-09-22 12:35:00,12.17,12.17,12.16,12.16,34400.0,10.6135,10.6135,10.6047,10.6047,34400.0
2010-09-22 12:40:00,12.17,12.17,12.16,12.16,55100.0,10.6135,10.6135,10.6047,10.6047,55100.0
2010-09-22 12:45:00,12.16,12.17,12.12,12.13,62700.0,10.6047,10.6135,10.5698,10.5786,62700.0
2010-09-22 12:50:00,12.13,12.13,12.12,12.13,11600.0,10.5786,10.5786,10.5698,10.5786,11600.0
2010-09-22 12:55:00,12.13,12.17,12.12,12.15,53500.0,10.5786,10.6135,10.5698,10.596,53500.0
2010-09-22 13:00:00,12.15,12.15,12.14,12.15,12700.0,10.596,10.596,10.5873,10.596,12700.0
2010-09-22 13:05:00,12.15,12.15,12.1,12.11,61400.0,10.596,10.596,10.5524,10.5611,61400.0
2010-09-22 13:10:00,12.1,12.11,12.1,12.11,11600.0,10.5524,10.5611,10.5524,10.5611,11600.0
2010-09-22 13:15:00,12.1,12.11,12.1,12.1,6200.0,10.5524,10.5611,10.5524,10.5524,6200.0
2010-09-22 13:20:00,12.11,12.13,12.1,12.11,49800.0,10.5611,10.5786,10.5524,10.5611,49800.0
2010-09-22 13:25:00,12.11,12.13,12.1,12.13,26200.0,10.5611,10.5786,10.5524,10.5786,26200.0
2010-09-22 13:30:00,12.12,12.15,12.12,12.14,19000.0,10.5698,10.596,10.5698,10.5873,19000.0
2010-09-22 13:35:00,12.15,12.16,12.14,12.16,13500.0,10.596,10.6047,10.5873,10.6047,13500.0
2010-09-22 13:40:00,12.16,12.16,12.14,12.14,19300.0,10.6047,10.6047,10.5873,10.5873,19300.0
2010-09-22 13:45:00,12.14,12.16,12.13,12.16,40100.0,10.5873,10.6047,10.5786,10.6047,40100.0
2010-09-22 13:50:00,12.16,12.18,12.15,12.17,13300.0,10.6047,10.6222,10.596,10.6135,13300.0
2010-09-22 13:55:00,12.18,12.19,12.17,12.18,36000.0,10.6222,10.6309,10.6135,10.6222,36000.0
2010-09-22 14:00:00,12.18,12.18,12.15,12.15,28800.0,10.6222,10.6222,10.596,10.596,28800.0
2010-09-22 14:05:00,12.15,12.16,12.12,12.14,136500.0,10.596,10.6047,10.5698,10.5873,136500.0
2010-09-22 14:10:00,12.14,12.16,12.12,12.16,49300.0,10.5873,10.6047,10.5698,10.6047,49300.0
2010-09-22 14:15:00,12.15,12.16,12.12,12.12,28600.0,10.596,10.6047,10.5698,10.5698,28600.0
2010-09-22 14:20:00,12.12,12.13,12.11,12.12,26800.0,10.5698,10.5786,10.5611,10.5698,26800.0
2010-09-22 14:25:00,12.12,12.13,12.11,12.12,16500.0,10.5698,10.5786,10.5611,10.5698,16500.0
2010-09-22 14:30:00,12.13,12.15,12.12,12.13,25000.0,10.5786,10.596,10.5698,10.5786,25000.0
2010-09-22 14:35:00,12.14,12.18,12.13,12.17,49400.0,10.5873,10.6222,10.5786,10.6135,49400.0
2010-09-22 14:40:00,12.17,12.18,12.16,12.16,35100.0,10.6135,10.6222,10.6047,10.6047,35100.0
2010-09-22 14:45:00,12.16,12.18,12.15,12.15,28900.0,10.6047,10.6222,10.596,10.596,28900.0
2010-09-22 14:50:00,12.16,12.16,12.15,12.15,20900.0,10.6047,10.6047,10.596,10.596,20900.0
2010-09-22 14:55:00,12.15,12.17,12.15,12.17,56500.0,10.596,10.6135,10.596,10.6135,56500.0
2010-09-22 15:00:00,12.16,12.17,12.15,12.15,19600.0,10.6047,10.6135,10.596,10.596,19600.0
2010-09-22 15:05:00,12.15,12.16,12.13,12.14,82400.0,10.596,10.6047,10.5786,10.5873,82400.0
2010-09-22 15:10:00,12.13,12.14,12.13,12.13,30800.0,10.5786,10.5873,10.5786,10.5786,30800.0
2010-09-22 15:15:00,12.13,12.14,12.12,12.12,37500.0,10.5786,10.5873,10.5698,10.5698,37500.0
2010-09-22 15:20:00,12.11,12.12,12.1,12.1,34800.0,10.5611,10.5698,10.5524,10.5524,34800.0
2010-09-22 15:25:00,12.1,12.11,12.1,12.11,43900.0,10.5524,10.5611,10.5524,10.5611,43900.0
2010-09-22 15:30:00,12.11,12.13,12.1,12.12,71900.0,10.5611,10.5786,10.5524,10.5698,71900.0
2010-09-22 15:35:00,12.13,12.13,12.11,12.12,50000.0,10.5786,10.5786,10.5611,10.5698,50000.0
2010-09-22 15:40:00,12.12,12.13,12.1,12.11,119300.0,10.5698,10.5786,10.5524,10.5611,119300.0
2010-09-22 15:45:00,12.1,12.1,12.08,12.08,55700.0,10.5524,10.5524,10.535,10.535,55700.0
2010-09-22 15:50:00,12.08,12.09,12.07,12.09,85900.0,10.535,10.5437,10.5262,10.5437,85900.0
2010-09-22 15:55:00,12.09,12.12,12.08,12.09,517300.0,10.5437,10.5698,10.535,10.5437,517300.0
2010-09-23 09:30:00,12.0,12.0,11.92,11.93,44700.0,10.4652,10.4652,10.3954,10.4041,44700.0
2010-09-23 09:35:00,11.93,11.99,11.92,11.97,39800.0,10.4041,10.4565,10.3954,10.439,39800.0
2010-09-23 09:40:00,11.97,12.03,11.97,12.0,61500.0,10.439,10.4914,10.439,10.4652,61500.0
2010-09-23 09:45:00,12.01,12.04,11.99,12.04,111900.0,10.4739,10.5001,10.4565,10.5001,111900.0
2010-09-23 09:50:00,12.04,12.05,11.99,11.99,48500.0,10.5001,10.5088,10.4565,10.4565,48500.0
2010-09-23 09:55:00,12.0,12.0,11.95,11.95,45000.0,10.4652,10.4652,10.4216,10.4216,45000.0
2010-09-23 10:00:00,11.96,12.02,11.95,11.97,106300.0,10.4303,10.4826,10.4216,10.439,106300.0
2010-09-23 10:05:00,11.97,12.0,11.97,11.99,135900.0,10.439,10.4652,10.439,10.4565,135900.0
2010-09-23 10:10:00,11.99,12.0,11.97,11.99,62600.0,10.4565,10.4652,10.439,10.4565,62600.0
2010-09-23 10:15:00,11.99,12.0,11.96,12.0,83200.0,10.4565,10.4652,10.4303,10.4652,83200.0
2010-09-23 10:20:00,12.0,12.05,12.0,12.03,90100.0,10.4652,10.5088,10.4652,10.4914,90100.0
2010-09-23 10:25:00,12.03,12.07,12.03,12.06,213300.0,10.4914,10.5262,10.4914,10.5175,213300.0
2010-09-23 10:30:00,12.06,12.1,12.04,12.08,106100.0,10.5175,10.5524,10.5001,10.535,106100.0
2010-09-23 10:35:00,12.08,12.11,12.08,12.09,29900.0,10.535,10.5611,10.535,10.5437,29900.0
2010-09-23 10:40:00,12.08,12.1,12.08,12.09,28100.0,10.535,10.5524,10.535,10.5437,28100.0
2010-09-23 10:45:00,12.1,12.12,12.09,12.1,32300.0,10.5524,10.5698,10.5437,10.5524,32300.0
2010-09-23 10:50:00,12.1,12.1,12.08,12.08,23300.0,10.5524,10.5524,10.535,10.535,23300.0
2010-09-23 10:55:00,12.08,12.09,12.06,12.06,66400.0,10.535,10.5437,10.5175,10.5175,66400.0
2010-09-23 11:00:00,12.07,12.07,12.0,12.0,85700.0,10.5262,10.5262,10.4652,10.4652,85700.0
2010-09-23 11:05:00,12.0,12.05,12.0,12.03,52900.0,10.4652,10.5088,10.4652,10.4914,52900.0
2010-09-23 11:10:00,12.03,12.05,12.01,12.05,34900.0,10.4914,10.5088,10.4739,10.5088,34900.0
2010-09-23 11:15:00,12.05,12.09,12.05,12.08,37900.0,10.5088,10.5437,10.5088,10.535,37900.0
2010-09-23 11:20:00,12.09,12.1,12.07,12.08,48800.0,10.5437,10.5524,10.5262,10.535,48800.0
2010-09-23 11:25:00,12.07,12.09,12.06,12.09,30500.0,10.5262,10.5437,10.5175,10.5437,30500.0
2010-09-23 11:30:00,12.09,12.13,12.09,12.11,73700.0,10.5437,10.5786,10.5437,10.5611,73700.0
2010-09-23 11:35:00,12.12,12.12,12.1,12.11,26300.0,10.5698,10.5698,10.5524,10.5611,26300.0
2010-09-23 11:40:00,12.12,12.12,12.09,12.09,23800.0,10.5698,10.5698,10.5437,10.5437,23800.0
2010-09-23 11:45:00,12.09,12.1,12.09,12.1,22800.0,10.5437,10.5524,10.5437,10.5524,22800.0
2010-09-23 11:50:00,12.1,12.12,12.09,12.1,36500.0,10.5524,10.5698,10.5437,10.5524,36500.0
2010-09-23 11:55:00,12.09,12.12,12.09,12.09,34800.0,10.5437,10.5698,10.5437,10.5437,34800.0
2010-09-23 12:00:00,12.09,12.11,12.09,12.09,36200.0,10.5437,10.5611,10.5437,10.5437,36200.0
2010-09-23 12:05:00,12.08,12.1,12.07,12.08,48600.0,10.535,10.5524,10.5262,10.535,48600.0
2010-09-23 12:10:00,12.09,12.11,12.08,12.08,157200.0,10.5437,10.5611,10.535,10.535,157200.0
2010-09-23 12:15:00,12.09,12.1,12.07,12.07,32200.0,10.5437,10.5524,10.5262,10.5262,32200.0
2010-09-23 12:20:00,12.08,12.09,12.07,12.09,20500.0,10.535,10.5437,10.5262,10.5437,20500.0
2010-09-23 12:25:00,12.09,12.1,12.08,12.08,27700.0,10.5437,10.5524,10.535,10.535,27700.0
2010-09-23 12:30:00,12.08,12.09,12.07,12.09,17200.0,10.535,10.5437,10.5262,10.5437,17200.0
2010-09-23 12:35:00,12.08,12.1,12.07,12.08,12000.0,10.535,10.5524,10.5262,10.535,12000.0
2010-09-23 12:40:00,12.08,12.08,12.03,12.03,123500.0,10.535,10.535,10.4914,10.4914,123500.0
2010-09-23 12:45:00,12.04,12.05,12.01,12.03,203400.0,10.5001,10.5088,10.4739,10.4914,203400.0
2010-09-23 12:50:00,12.03,12.07,12.03,12.07,204600.0,10.4914,10.5262,10.4914,10.5262,204600.0
2010-09-23 12:55:00,12.07,12.07,12.05,12.05,26000.0,10.5262,10.5262,10.5088,10.5088,26000.0
2010-09-23 13:00:00,12.05,12.08,12.05,12.08,28100.0,10.5088,10.535,10.5088,10.535,28100.0
2010-09-23 13:05:00,12.08,12.08,12.07,12.07,2700.0,10.535,10.535,10.5262,10.5262,2700.0
2010-09-23 13:10:00,12.08,12.08,12.07,12.07,13200.0,10.535,10.535,10.5262,10.5262,13200.0
2010-09-23 13:15:00,12.06,12.06,12.03,12.04,26500.0,10.5175,10.5175,10.4914,10.5001,26500.0
2010-09-23 13:20:00,12.04,12.05,12.04,12.05,10800.0,10.5001,10.5088,10.5001,10.5088,10800.0
2010-09-23 13:25:00,12.05,12.05,12.02,12.02,11700.0,10.5088,10.5088,10.4826,10.4826,11700.0
2010-09-23 13:30:00,12.03,12.03,12.02,12.02,8800.0,10.4914,10.4914,10.4826,10.4826,8800.0
2010-09-23 13:35:00,12.02,12.03,12.02,12.03,21000.0,10.4826,10.4914,10.4826,10.4914,21000.0
2010-09-23 13:40:00,12.02,12.03,12.02,12.02,5200.0,10.4826,10.4914,10.4826,10.4826,5200.0
2010-09-23 13:45:00,12.02,12.03,12.0,12.0,29500.0,10.4826,10.4914,10.4652,10.4652,29500.0
2010-09-23 13:50:00,12.01,12.01,12.0,12.01,25500.0,10.4739,10.4739,10.4652,10.4739,25500.0
2010-09-23 13:55:00,12.02,12.03,12.01,12.02,16800.0,10.4826,10.4914,10.4739,10.4826,16800.0
2010-09-23 14:00:00,12.02,12.03,12.01,12.02,28300.0,10.4826,10.4914,10.4739,10.4826,28300.0
2010-09-23 14:05:00,12.02,12.03,12.01,12.01,13100.0,10.4826,10.4914,10.4739,10.4739,13100.0
2010-09-23 14:10:00,12.01,12.02,11.99,11.99,22600.0,10.4739,10.4826,10.4565,10.4565,22600.0
2010-09-23 14:15:00,11.99,12.0,11.98,11.98,16200.0,10.4565,10.4652,10.4478,10.4478,16200.0
2010-09-23 14:20:00,11.99,11.99,11.98,11.98,13100.0,10.4565,10.4565,10.4478,10.4478,13100.0
2010-09-23 14:25:00,11.98,11.99,11.97,11.97,18400.0,10.4478,10.4565,10.439,10.439,18400.0
2010-09-23 14:30:00,11.98,11.98,11.97,11.97,9300.0,10.4478,10.4478,10.439,10.439,9300.0
2010-09-23 14:35:00,11.97,11.98,11.95,11.95,37400.0,10.439,10.4478,10.4216,10.4216,37400.0
2010-09-23 14:40:00,11.95,11.96,11.94,11.96,48000.0,10.4216,10.4303,10.4129,10.4303,48000.0
2010-09-23 14:45:00,11.96,11.96,11.95,11.95,12300.0,10.4303,10.4303,10.4216,10.4216,12300.0
2010-09-23 14:50:00,11.96,11.96,11.93,11.94,31500.0,10.4303,10.4303,10.4041,10.4129,31500.0
2010-09-23 14:55:00,11.93,11.94,11.91,11.91,38700.0,10.4041,10.4129,10.3867,10.3867,38700.0
2010-09-23 15:00:00,11.91,11.92,11.91,11.91,13900.0,10.3867,10.3954,10.3867,10.3867,13900.0
2010-09-23 15:05:00,11.92,11.92,11.86,11.86,64500.0,10.3954,10.3954,10.3431,10.3431,64500.0
2010-09-23 15:10:00,11.87,11.91,11.86,11.91,57400.0,10.3518,10.3867,10.3431,10.3867,57400.0
2010-09-23 15:15:00,11.9,11.92,11.88,11.91,59200.0,10.378,10.3954,10.3605,10.3867,59200.0
2010-09-23 15:20:00,11.92,11.92,11.9,11.9,30400.0,10.3954,10.3954,10.378,10.378,30400.0
2010-09-23 15:25:00,11.9,11.91,11.86,11.86,61300.0,10.378,10.3867,10.3431,10.3431,61300.0
2010-09-23 15:30:00,11.86,11.87,11.84,11.86,58700.0,10.3431,10.3518,10.3257,10.3431,58700.0
2010-09-23 15:35:00,11.86,11.87,11.84,11.85,116100.0,10.3431,10.3518,10.3257,10.3344,116100.0
2010-09-23 15:40:00,11.85,11.86,11.82,11.83,67900.0,10.3344,10.3431,10.3082,10.3169,67900.0
2010-09-23 15:45:00,11.84,11.86,11.84,11.85,74100.0,10.3257,10.3431,10.3257,10.3344,74100.0
2010-09-23 15:50:00,11.85,11.85,11.84,11.84,22000.0,10.3344,10.3344,10.3257,10.3257,22000.0
2010-09-23 15:55:00,11.84,11.86,11.83,11.86,307700.0,10.3257,10.3431,10.3169,10.3431,307700.0
2010-09-24 09:30:00,12.03,12.08,11.98,12.08,82300.0,10.4914,10.535,10.4478,10.535,82300.0
2010-09-24 09:35:00,12.07,12.14,12.07,12.14,75500.0,10.5262,10.5873,10.5262,10.5873,75500.0
2010-09-24 09:40:00,12.14,12.16,12.1,12.14,95400.0,10.5873,10.6047,10.5524,10.5873,95400.0
2010-09-24 09:45:00,12.13,12.14,12.09,12.1,38400.0,10.5786,10.5873,10.5437,10.5524,38400.0
2010-09-24 09:50:00,12.1,12.13,12.09,12.12,48200.0,10.5524,10.5786,10.5437,10.5698,48200.0
2010-09-24 09:55:00,12.13,12.14,12.11,12.14,115000.0,10.5786,10.5873,10.5611,10.5873,115000.0
2010-09-24 10:00:00,12.13,12.14,12.1,12.14,93400.0,10.5786,10.5873,10.5524,10.5873,93400.0
2010-09-24 10:05:00,12.14,12.16,12.13,12.15,67900.0,10.5873,10.6047,10.5786,10.596,67900.0
2010-09-24 10:10:00,12.16,12.17,12.15,12.15,57000.0,10.6047,10.6135,10.596,10.596,57000.0
2010-09-24 10:15:00,12.15,12.17,12.14,12.14,68500.0,10.596,10.6135,10.5873,10.5873,68500.0
2010-09-24 10:20:00,12.15,12.17,12.14,12.16,79900.0,10.596,10.6135,10.5873,10.6047,79900.0
2010-09-24 10:25:00,12.17,12.17,12.16,12.17,90800.0,10.6135,10.6135,10.6047,10.6135,90800.0
2010-09-24 10:30:00,12.17,12.19,12.15,12.16,52700.0,10.6135,10.6309,10.596,10.6047,52700.0
2010-09-24 10:35:00,12.16,12.18,12.15,12.17,66800.0,10.6047,10.6222,10.596,10.6135,66800.0
2010-09-24 10:40:00,12.17,12.18,12.13,12.14,96800.0,10.6135,10.6222,10.5786,10.5873,96800.0
2010-09-24 10:45:00,12.14,12.18,12.14,12.14,70000.0,10.5873,10.6222,10.5873,10.5873,70000.0
2010-09-24 10:50:00,12.15,12.15,12.13,12.14,26900.0,10.596,10.596,10.5786,10.5873,26900.0
2010-09-24 10:55:00,12.13,12.14,12.12,12.14,44500.0,10.5786,10.5873,10.5698,10.5873,44500.0
2010-09-24 11:00:00,12.13,12.14,12.09,12.09,84900.0,10.5786,10.5873,10.5437,10.5437,84900.0
2010-09-24 11:05:00,12.09,12.12,12.09,12.12,63700.0,10.5437,10.5698,10.5437,10.5698,63700.0
2010-09-24 11:10:00,12.12,12.12,12.08,12.11,76200.0,10.5698,10.5698,10.535,10.5611,76200.0
2010-09-24 11:15:00,12.11,12.13,12.1,12.13,38000.0,10.5611,10.5786,10.5524,10.5786,38000.0
2010-09-24 11:20:00,12.13,12.15,12.11,12.12,344100.0,10.5786,10.596,10.5611,10.5698,344100.0
2010-09-24 11:25:00,12.11,12.15,12.11,12.13,41700.0,10.5611,10.596,10.5611,10.5786,41700.0
2010-09-24 11:30:00,12.13,12.16,12.12,12.16,26200.0,10.5786,10.6047,10.5698,10.6047,26200.0
2010-09-24 11:35:00,12.17,12.19,12.16,12.19,24800.0,10.6135,10.6309,10.6047,10.6309,24800.0
2010-09-24 11:40:00,12.18,12.19,12.17,12.17,28000.0,10.6222,10.6309,10.6135,10.6135,28000.0
2010-09-24 11:45:00,12.17,12.19,12.17,12.18,32200.0,10.6135,10.6309,10.6135,10.6222,32200.0
2010-09-24 11:50:00,12.17,12.18,12.17,12.18,27400.0,10.6135,10.6222,10.6135,10.6222,27400.0
2010-09-24 11:55:00,12.18,12.19,12.17,12.19,45000.0,10.6222,10.6309,10.6135,10.6309,45000.0
2010-09-24 12:00:00,12.19,12.19,12.17,12.18,31500.0,10.6309,10.6309,10.6135,10.6222,31500.0
2010-09-24 12:05:00,12.19,12.19,12.18,12.19,24000.0,10.6309,10.6309,10.6222,10.6309,24000.0
2010-09-24 12:10:00,12.18,12.19,12.18,12.19,44800.0,10.6222,10.6309,10.6222,10.6309,44800.0
2010-09-24 12:15:00,12.18,12.19,12.18,12.19,23000.0,10.6222,10.6309,10.6222,10.6309,23000.0
2010-09-24 12:20:00,12.18,12.19,12.17,12.19,31400.0,10.6222,10.6309,10.6135,10.6309,31400.0
2010-09-24 12:25:00,12.18,12.19,12.18,12.19,22900.0,10.6222,10.6309,10.6222,10.6309,22900.0
2010-09-24 12:30:00,12.19,12.22,12.19,12.21,97100.0,10.6309,10.6571,10.6309,10.6483,97100.0
2010-09-24 12:35:00,12.22,12.24,12.22,12.24,70500.0,10.6571,10.6745,10.6571,10.6745,70500.0
2010-09-24 12:40:00,12.24,12.25,12.23,12.24,42900.0,10.6745,10.6832,10.6658,10.6745,42900.0
2010-09-24 12:45:00,12.25,12.29,12.24,12.29,104100.0,10.6832,10.7181,10.6745,10.7181,104100.0
2010-09-24 12:50:00,12.29,12.29,12.27,12.29,94700.0,10.7181,10.7181,10.7007,10.7181,94700.0
2010-09-24 12:55:00,12.29,12.3,12.28,12.3,65800.0,10.7181,10.7268,10.7094,10.7268,65800.0
2010-09-24 13:00:00,12.3,12.32,12.29,12.31,112800.0,10.7268,10.7443,10.7181,10.7355,112800.0
2010-09-24 13:05:00,12.31,12.32,12.29,12.29,49300.0,10.7355,10.7443,10.7181,10.7181,49300.0
2010-09-24 13:10:00,12.29,12.31,12.29,12.31,34800.0,10.7181,10.7355,10.7181,10.7355,34800.0
2010-09-24 13:15:00,12.3,12.31,12.29,12.3,39700.0,10.7268,10.7355,10.7181,10.7268,39700.0
2010-09-24 13:20:00,12.3,12.3,12.29,12.3,23500.0,10.7268,10.7268,10.7181,10.7268,23500.0
2010-09-24 13:25:00,12.3,12.3,12.28,12.28,40300.0,10.7268,10.7268,10.7094,10.7094,40300.0
2010-09-24 13:30:00,12.28,12.3,12.27,12.29,52500.0,10.7094,10.7268,10.7007,10.7181,52500.0
2010-09-24 13:35:00,12.3,12.31,12.29,12.31,57500.0,10.7268,10.7355,10.7181,10.7355,57500.0
2010-09-24 13:40:00,12.31,12.31,12.3,12.31,11700.0,10.7355,10.7355,10.7268,10.7355,11700.0
2010-09-24 13:45:00,12.3,12.31,12.27,12.29,73900.0,10.7268,10.7355,10.7007,10.7181,73900.0
2010-09-24 13:50:00,12.28,12.29,12.27,12.27,14600.0,10.7094,10.7181,10.7007,10.7007,14600.0
2010-09-24 13:55:00,12.27,12.28,12.24,12.24,26000.0,10.7007,10.7094,10.6745,10.6745,26000.0
2010-09-24 14:00:00,12.24,12.27,12.24,12.27,38800.0,10.6745,10.7007,10.6745,10.7007,38800.0
2010-09-24 14:05:00,12.26,12.28,12.26,12.27,35300.0,10.6919,10.7094,10.6919,10.7007,35300.0
2010-09-24 14:10:00,12.26,12.28,12.26,12.27,33600.0,10.6919,10.7094,10.6919,10.7007,33600.0
2010-09-24 14:15:00,12.28,12.28,12.26,12.27,18100.0,10.7094,10.7094,10.6919,10.7007,18100.0
2010-09-24 14:20:00,12.27,12.28,12.26,12.28,15100.0,10.7007,10.7094,10.6919,10.7094,15100.0
2010-09-24 14:25:00,12.27,12.29,12.26,12.28,50500.0,10.7007,10.7181,10.6919,10.7094,50500.0
2010-09-24 14:30:00,12.28,12.29,12.27,12.28,33800.0,10.7094,10.7181,10.7007,10.7094,33800.0
2010-09-24 14:35:00,12.28,12.3,12.28,12.3,27400.0,10.7094,10.7268,10.7094,10.7268,27400.0
2010-09-24 14:40:00,12.29,12.3,12.27,12.28,34100.0,10.7181,10.7268,10.7007,10.7094,34100.0
2010-09-24 14:45:00,12.27,12.29,12.27,12.27,29400.0,10.7007,10.7181,10.7007,10.7007,29400.0
2010-09-24 14:50:00,12.27,12.29,12.27,12.28,32300.0,10.7007,10.7181,10.7007,10.7094,32300.0
2010-09-24 14:55:00,12.28,12.3,12.27,12.28,136400.0,10.7094,10.7268,10.7007,10.7094,136400.0
2010-09-24 15:00:00,12.28,12.28,12.25,12.26,39700.0,10.7094,10.7094,10.6832,10.6919,39700.0
2010-09-24 15:05:00,12.26,12.27,12.26,12.27,32400.0,10.6919,10.7007,10.6919,10.7007,32400.0
2010-09-24 15:10:00,12.26,12.27,12.26,12.27,20200.0,10.6919,10.7007,10.6919,10.7007,20200.0
2010-09-24 15:15:00,12.26,12.28,12.26,12.27,22300.0,10.6919,10.7094,10.6919,10.7007,22300.0
2010-09-24 15:20:00,12.27,12.29,12.27,12.29,32700.0,10.7007,10.7181,10.7007,10.7181,32700.0
2010-09-24 15:25:00,12.28,12.29,12.25,12.26,38000.0,10.7094,10.7181,10.6832,10.6919,38000.0
2010-09-24 15:30:00,12.26,12.26,12.25,12.26,21300.0,10.6919,10.6919,10.6832,10.6919,21300.0
2010-09-24 15:35:00,12.26,12.26,12.24,12.25,68400.0,10.6919,10.6919,10.6745,10.6832,68400.0
2010-09-24 15:40:00,12.24,12.26,12.24,12.25,36700.0,10.6745,10.6919,10.6745,10.6832,36700.0
2010-09-24 15:45:00,12.26,12.29,12.26,12.27,105200.0,10.6919,10.7181,10.6919,10.7007,105200.0
2010-09-24 15:50:00,12.28,12.28,12.27,12.28,45500.0,10.7094,10.7094,10.7007,10.7094,45500.0
2010-09-24 15:55:00,12.28,12.28,12.27,12.27,119600.0,10.7094,10.7094,10.7007,10.7007,119600.0
2010-09-27 09:30:00,12.33,12.66,12.32,12.62,707100.0,10.753,11.0408,10.7443,11.0059,707100.0
2010-09-27 09:35:00,12.61,12.89,12.61,12.73,1266100.0,10.9972,11.2414,10.9972,11.1018,1266100.0
2010-09-27 09:40:00,12.73,12.9,12.72,12.8,1205700.0,11.1018,11.2501,11.0931,11.1629,1205700.0
2010-09-27 09:45:00,12.8,12.83,12.72,12.74,958700.0,11.1629,11.189,11.0931,11.1105,958700.0
2010-09-27 09:50:00,12.73,12.83,12.7,12.81,647300.0,11.1018,11.189,11.0757,11.1716,647300.0
2010-09-27 09:55:00,12.81,12.81,12.69,12.77,456100.0,11.1716,11.1716,11.0669,11.1367,456100.0
2010-09-27 10:00:00,12.77,12.79,12.7,12.74,535200.0,11.1367,11.1542,11.0757,11.1105,535200.0
2010-09-27 10:05:00,12.74,12.91,12.73,12.86,383600.0,11.1105,11.2588,11.1018,11.2152,383600.0
2010-09-27 10:10:00,12.87,12.87,12.82,12.83,151500.0,11.2239,11.2239,11.1803,11.189,151500.0
2010-09-27 10:15:00,12.82,12.86,12.78,12.82,265200.0,11.1803,11.2152,11.1454,11.1803,265200.0
2010-09-27 10:20:00,12.81,12.91,12.79,12.89,235500.0,11.1716,11.2588,11.1542,11.2414,235500.0
2010-09-27 10:25:00,12.9,12.99,12.9,12.99,404600.0,11.2501,11.3286,11.2501,11.3286,404600.0
2010-09-27 10:30:00,12.98,13.05,12.95,13.03,670000.0,11.3199,11.3809,11.2937,11.3635,670000.0
2010-09-27 10:35:00,13.03,13.09,13.0,13.06,310300.0,11.3635,11.4158,11.3373,11.3896,310300.0
2010-09-27 10:40:00,13.07,13.24,13.05,13.24,651100.0,11.3983,11.5466,11.3809,11.5466,651100.0
2010-09-27 10:45:00,13.23,13.23,13.12,13.18,273400.0,11.5379,11.5379,11.4419,11.4943,273400.0
2010-09-27 10:50:00,13.18,13.3,13.15,13.26,425800.0,11.4943,11.5989,11.4681,11.564,425800.0
2010-09-27 10:55:00,13.26,13.35,13.25,13.35,371600.0,11.564,11.6425,11.5553,11.6425,371600.0
2010-09-27 11:00:00,13.35,13.35,13.2,13.23,447900.0,11.6425,11.6425,11.5117,11.5379,447900.0
2010-09-27 11:05:00,13.23,13.29,13.23,13.27,274900.0,11.5379,11.5902,11.5379,11.5728,274900.0
2010-09-27 11:10:00,13.28,13.33,13.27,13.32,231800.0,11.5815,11.6251,11.5728,11.6164,231800.0
2010-09-27 11:15:00,13.32,13.42,13.3,13.4,459800.0,11.6164,11.7036,11.5989,11.6861,459800.0
2010-09-27 11:20:00,13.4,13.5,13.38,13.48,765600.0,11.6861,11.7733,11.6687,11.7559,765600.0
2010-09-27 11:25:00,13.48,13.5,13.42,13.49,357800.0,11.7559,11.7733,11.7036,11.7646,357800.0
2010-09-27 11:30:00,13.48,13.49,13.38,13.4,538000.0,11.7559,11.7646,11.6687,11.6861,538000.0
2010-09-27 11:35:00,13.4,13.45,13.39,13.44,500400.0,11.6861,11.7297,11.6774,11.721,500400.0
2010-09-27 11:40:00,13.43,13.55,13.43,13.44,812300.0,11.7123,11.817,11.7123,11.721,812300.0
2010-09-27 11:45:00,13.43,13.48,13.42,13.46,302500.0,11.7123,11.7559,11.7036,11.7385,302500.0
2010-09-27 11:50:00,13.46,13.52,13.45,13.5,361800.0,11.7385,11.7908,11.7297,11.7733,361800.0
2010-09-27 11:55:00,13.5,13.53,13.48,13.49,288700.0,11.7733,11.7995,11.7559,11.7646,288700.0
2010-09-27 12:00:00,13.49,13.5,13.46,13.49,384600.0,11.7646,11.7733,11.7385,11.7646,384600.0
2010-09-27 12:05:00,13.48,13.61,13.48,13.61,586800.0,11.7559,11.8693,11.7559,11.8693,586800.0
2010-09-27 12:10:00,13.61,13.69,13.6,13.66,521500.0,11.8693,11.939,11.8606,11.9129,521500.0
2010-09-27 12:15:00,13.66,13.68,13.62,13.63,231600.0,11.9129,11.9303,11.878,11.8867,231600.0
2010-09-27 12:20:00,13.63,13.68,13.62,13.68,180600.0,11.8867,11.9303,11.878,11.9303,180600.0
2010-09-27 12:25:00,13.68,13.74,13.67,13.73,352600.0,11.9303,11.9826,11.9216,11.9739,352600.0
2010-09-27 12:30:00,13.74,13.74,13.68,13.7,350500.0,11.9826,11.9826,11.9303,11.9478,350500.0
2010-09-27 12:35:00,13.7,13.77,13.69,13.73,604700.0,11.9478,12.0088,11.939,11.9739,604700.0
2010-09-27 12:40:00,13.74,13.77,13.73,13.77,160000.0,11.9826,12.0088,11.9739,12.0088,160000.0
2010-09-27 12:45:00,13.76,13.79,13.75,13.79,229100.0,12.0001,12.0263,11.9914,12.0263,229100.0
2010-09-27 12:50:00,13.79,13.81,13.76,13.8,362700.0,12.0263,12.0437,12.0001,12.035,362700.0
2010-09-27 12:55:00,13.79,13.87,13.78,13.86,323100.0,12.0263,12.096,12.0175,12.0873,323100.0
2010-09-27 13:00:00,13.85,13.98,13.84,13.98,739500.0,12.0786,12.192,12.0699,12.192,739500.0
2010-09-27 13:05:00,13.98,13.99,13.93,13.99,765100.0,12.192,12.2007,12.1483,12.2007,765100.0
2010-09-27 13:10:00,13.98,14.05,13.96,14.04,784600.0,12.192,12.253,12.1745,12.2443,784600.0
2010-09-27 13:15:00,14.03,14.08,13.96,13.99,468300.0,12.2356,12.2792,12.1745,12.2007,468300.0
2010-09-27 13:20:00,13.99,14.04,13.97,14.0,406600.0,12.2007,12.2443,12.1832,12.2094,406600.0
2010-09-27 13:25:00,14.0,14.04,13.97,14.03,327800.0,12.2094,12.2443,12.1832,12.2356,327800.0
2010-09-27 13:30:00,14.03,14.16,14.02,14.12,564600.0,12.2356,12.3489,12.2268,12.314,564600.0
2010-09-27 13:35:00,14.12,14.16,14.07,14.1,316800.0,12.314,12.3489,12.2704,12.2966,316800.0
2010-09-27 13:40:00,14.1,14.11,14.01,14.06,318400.0,12.2966,12.3053,12.2181,12.2617,318400.0
2010-09-27 13:45:00,14.05,14.09,14.01,14.05,340400.0,12.253,12.2879,12.2181,12.253,340400.0
2010-09-27 13:50:00,14.05,14.09,13.98,13.99,231800.0,12.253,12.2879,12.192,12.2007,231800.0
2010-09-27 13:55:00,13.98,14.02,13.92,13.95,378900.0,12.192,12.2268,12.1396,12.1658,378900.0
2010-09-27 14:00:00,13.95,13.97,13.91,13.92,215800.0,12.1658,12.1832,12.1309,12.1396,215800.0
2010-09-27 14:05:00,13.92,13.92,13.87,13.89,209200.0,12.1396,12.1396,12.096,12.1135,209200.0
2010-09-27 14:10:00,13.89,13.92,13.84,13.84,232100.0,12.1135,12.1396,12.0699,12.0699,232100.0
2010-09-27 14:15:00,13.84,13.89,13.83,13.87,220900.0,12.0699,12.1135,12.0611,12.096,220900.0
2010-09-27 14:20:00,13.87,13.94,13.85,13.9,237600.0,12.096,12.1571,12.0786,12.1222,237600.0
2010-09-27 14:25:00,13.9,13.91,13.85,13.86,179000.0,12.1222,12.1309,12.0786,12.0873,179000.0
2010-09-27 14:30:00,13.86,13.87,13.84,13.84,166000.0,12.0873,12.096,12.0699,12.0699,166000.0
2010-09-27 14:35:00,13.85,13.86,13.82,13.84,254400.0,12.0786,12.0873,12.0524,12.0699,254400.0
2010-09-27 14:40:00,13.84,13.86,13.83,13.83,181100.0,12.0699,12.0873,12.0611,12.0611,181100.0
2010-09-27 14:45:00,13.83,13.84,13.75,13.76,417700.0,12.0611,12.0699,11.9914,12.0001,417700.0
2010-09-27 14:50:00,13.76,13.76,13.71,13.71,337600.0,12.0001,12.0001,11.9565,11.9565,337600.0
2010-09-27 14:55:00,13.71,13.73,13.63,13.64,493100.0,11.9565,11.9739,11.8867,11.8954,493100.0
2010-09-27 15:00:00,13.65,13.69,13.63,13.66,296900.0,11.9042,11.939,11.8867,11.9129,296900.0
2010-09-27 15:05:00,13.66,13.72,13.64,13.65,316700.0,11.9129,11.9652,11.8954,11.9042,316700.0
2010-09-27 15:10:00,13.65,13.65,13.58,13.59,293100.0,11.9042,11.9042,11.8431,11.8518,293100.0
2010-09-27 15:15:00,13.59,13.6,13.49,13.53,769500.0,11.8518,11.8606,11.7646,11.7995,769500.0
2010-09-27 15:20:00,13.53,13.54,13.46,13.48,443500.0,11.7995,11.8082,11.7385,11.7559,443500.0
2010-09-27 15:25:00,13.49,13.49,13.42,13.43,447600.0,11.7646,11.7646,11.7036,11.7123,447600.0
2010-09-27 15:30:00,13.43,13.48,13.36,13.42,631900.0,11.7123,11.7559,11.6513,11.7036,631900.0
2010-09-27 15:35:00,13.42,13.45,13.38,13.39,372000.0,11.7036,11.7297,11.6687,11.6774,372000.0
2010-09-27 15:40:00,13.39,13.48,13.37,13.44,532500.0,11.6774,11.7559,11.66,11.721,532500.0
2010-09-27 15:45:00,13.43,13.44,13.32,13.33,728100.0,11.7123,11.721,11.6164,11.6251,728100.0
2010-09-27 15:50:00,13.33,13.35,13.29,13.33,722300.0,11.6251,11.6425,11.5902,11.6251,722300.0
2010-09-27 15:55:00,13.32,13.38,13.3,13.36,835600.0,11.6164,11.6687,11.5989,11.6513,835600.0
2010-09-28 09:30:00,13.51,13.54,13.3,13.3,275200.0,11.7821,11.8082,11.5989,11.5989,275200.0
2010-09-28 09:35:00,13.3,13.35,13.22,13.33,236600.0,11.5989,11.6425,11.5292,11.6251,236600.0
2010-09-28 09:40:00,13.33,13.43,13.28,13.41,400400.0,11.6251,11.7123,11.5815,11.6949,400400.0
2010-09-28 09:45:00,13.41,13.45,13.34,13.44,234000.0,11.6949,11.7297,11.6338,11.721,234000.0
2010-09-28 09:50:00,13.43,13.52,13.41,13.51,663200.0,11.7123,11.7908,11.6949,11.7821,663200.0
2010-09-28 09:55:00,13.51,13.57,13.48,13.55,335800.0,11.7821,11.8344,11.7559,11.817,335800.0
2010-09-28 10:00:00,13.55,13.55,13.41,13.44,515800.0,11.817,11.817,11.6949,11.721,515800.0
2010-09-28 10:05:00,13.44,13.49,13.42,13.49,319500.0,11.721,11.7646,11.7036,11.7646,319500.0
2010-09-28 10:10:00,13.5,13.51,13.38,13.45,308300.0,11.7733,11.7821,11.6687,11.7297,308300.0
2010-09-28 10:15:00,13.46,13.48,13.42,13.46,107300.0,11.7385,11.7559,11.7036,11.7385,107300.0
2010-09-28 10:20:00,13.45,13.47,13.42,13.47,208700.0,11.7297,11.7472,11.7036,11.7472,208700.0
2010-09-28 10:25:00,13.47,13.49,13.38,13.39,294100.0,11.7472,11.7646,11.6687,11.6774,294100.0
2010-09-28 10:30:00,13.39,13.43,13.35,13.4,330700.0,11.6774,11.7123,11.6425,11.6861,330700.0
2010-09-28 10:35:00,13.39,13.4,13.33,13.34,230100.0,11.6774,11.6861,11.6251,11.6338,230100.0
2010-09-28 10:40:00,13.34,13.34,13.3,13.31,246400.0,11.6338,11.6338,11.5989,11.6076,246400.0
2010-09-28 10:45:00,13.31,13.31,13.23,13.24,217000.0,11.6076,11.6076,11.5379,11.5466,217000.0
2010-09-28 10:50:00,13.24,13.25,13.22,13.23,177900.0,11.5466,11.5553,11.5292,11.5379,177900.0
2010-09-28 10:55:00,13.23,13.24,13.19,13.2,180700.0,11.5379,11.5466,11.503,11.5117,180700.0
2010-09-28 11:00:00,13.2,13.22,13.18,13.19,165900.0,11.5117,11.5292,11.4943,11.503,165900.0
2010-09-28 11:05:00,13.19,13.2,13.13,13.19,351800.0,11.503,11.5117,11.4507,11.503,351800.0
2010-09-28 11:10:00,13.19,13.26,13.19,13.26,208400.0,11.503,11.564,11.503,11.564,208400.0
2010-09-28 11:15:00,13.26,13.27,13.23,13.25,493900.0,11.564,11.5728,11.5379,11.5553,493900.0
2010-09-28 11:20:00,13.26,13.28,13.19,13.21,283000.0,11.564,11.5815,11.503,11.5204,283000.0
2010-09-28 11:25:00,13.2,13.2,13.13,13.18,328000.0,11.5117,11.5117,11.4507,11.4943,328000.0
2010-09-28 11:30:00,13.18,13.23,13.18,13.2,162400.0,11.4943,11.5379,11.4943,11.5117,162400.0
2010-09-28 11:35:00,13.2,13.22,13.17,13.18,124700.0,11.5117,11.5292,11.4856,11.4943,124700.0
2010-09-28 11:40:00,13.17,13.21,13.17,13.19,212900.0,11.4856,11.5204,11.4856,11.503,212900.0
2010-09-28 11:45:00,13.2,13.2,13.16,13.17,134700.0,11.5117,11.5117,11.4768,11.4856,134700.0
2010-09-28 11:50:00,13.16,13.18,13.15,13.17,84200.0,11.4768,11.4943,11.4681,11.4856,84200.0
2010-09-28 11:55:00,13.17,13.18,13.12,13.14,138400.0,11.4856,11.4943,11.4419,11.4594,138400.0
2010-09-28 12:00:00,13.14,13.14,13.09,13.11,274500.0,11.4594,11.4594,11.4158,11.4332,274500.0
2010-09-28 12:05:00,13.1,13.12,13.04,13.08,193600.0,11.4245,11.4419,11.3722,11.4071,193600.0
2010-09-28 12:10:00,13.08,13.14,13.08,13.13,134700.0,11.4071,11.4594,11.4071,11.4507,134700.0
2010-09-28 12:15:00,13.13,13.15,13.11,13.13,48900.0,11.4507,11.4681,11.4332,11.4507,48900.0
2010-09-28 12:20:00,13.14,13.15,13.13,13.15,60100.0,11.4594,11.4681,11.4507,11.4681,60100.0
2010-09-28 12:25:00,13.15,13.21,13.14,13.2,240600.0,11.4681,11.5204,11.4594,11.5117,240600.0
2010-09-28 12:30:00,13.2,13.2,13.17,13.18,140800.0,11.5117,11.5117,11.4856,11.4943,140800.0
2010-09-28 12:35:00,13.18,13.18,13.14,13.14,151800.0,11.4943,11.4943,11.4594,11.4594,151800.0
2010-09-28 12:40:00,13.15,13.15,13.14,13.15,39500.0,11.4681,11.4681,11.4594,11.4681,39500.0
2010-09-28 12:45:00,13.15,13.15,13.14,13.14,22300.0,11.4681,11.4681,11.4594,11.4594,22300.0
2010-09-28 12:50:00,13.15,13.15,13.11,13.12,137200.0,11.4681,11.4681,11.4332,11.4419,137200.0
2010-09-28 12:55:00,13.12,13.13,13.11,13.12,62500.0,11.4419,11.4507,11.4332,11.4419,62500.0
2010-09-28 13:00:00,13.13,13.13,13.09,13.09,130300.0,11.4507,11.4507,11.4158,11.4158,130300.0
2010-09-28 13:05:00,13.09,13.09,13.08,13.08,54700.0,11.4158,11.4158,11.4071,11.4071,54700.0
2010-09-28 13:10:00,13.08,13.1,13.08,13.1,81900.0,11.4071,11.4245,11.4071,11.4245,81900.0
2010-09-28 13:15:00,13.09,13.1,13.09,13.09,48900.0,11.4158,11.4245,11.4158,11.4158,48900.0
2010-09-28 13:20:00,13.09,13.1,13.09,13.1,39200.0,11.4158,11.4245,11.4158,11.4245,39200.0
2010-09-28 13:25:00,13.1,13.1,13.06,13.06,102400.0,11.4245,11.4245,11.3896,11.3896,102400.0
2010-09-28 13:30:00,13.07,13.15,13.06,13.13,255900.0,11.3983,11.4681,11.3896,11.4507,255900.0
2010-09-28 13:35:00,13.13,13.14,13.11,13.11,74800.0,11.4507,11.4594,11.4332,11.4332,74800.0
2010-09-28 13:40:00,13.11,13.14,13.09,13.14,95500.0,11.4332,11.4594,11.4158,11.4594,95500.0
2010-09-28 13:45:00,13.13,13.14,13.11,13.13,61200.0,11.4507,11.4594,11.4332,11.4507,61200.0
2010-09-28 13:50:00,13.12,13.15,13.12,13.15,75700.0,11.4419,11.4681,11.4419,11.4681,75700.0
2010-09-28 13:55:00,13.15,13.16,13.15,13.15,86100.0,11.4681,11.4768,11.4681,11.4681,86100.0
2010-09-28 14:00:00,13.16,13.16,13.12,13.15,148700.0,11.4768,11.4768,11.4419,11.4681,148700.0
2010-09-28 14:05:00,13.14,13.18,13.14,13.17,100300.0,11.4594,11.4943,11.4594,11.4856,100300.0
2010-09-28 14:10:00,13.16,13.22,13.16,13.19,137400.0,11.4768,11.5292,11.4768,11.503,137400.0
2010-09-28 14:15:00,13.19,13.23,13.18,13.19,77100.0,11.503,11.5379,11.4943,11.503,77100.0
2010-09-28 14:20:00,13.19,13.21,13.16,13.16,129300.0,11.503,11.5204,11.4768,11.4768,129300.0
2010-09-28 14:25:00,13.17,13.17,13.13,13.13,41900.0,11.4856,11.4856,11.4507,11.4507,41900.0
2010-09-28 14:30:00,13.14,13.15,13.13,13.14,62200.0,11.4594,11.4681,11.4507,11.4594,62200.0
2010-09-28 14:35:00,13.14,13.14,13.12,13.13,53800.0,11.4594,11.4594,11.4419,11.4507,53800.0
2010-09-28 14:40:00,13.12,13.15,13.1,13.12,136800.0,11.4419,11.4681,11.4245,11.4419,136800.0
2010-09-28 14:45:00,13.12,13.12,13.08,13.09,72100.0,11.4419,11.4419,11.4071,11.4158,72100.0
2010-09-28 14:50:00,13.09,13.12,13.09,13.12,102600.0,11.4158,11.4419,11.4158,11.4419,102600.0
2010-09-28 14:55:00,13.12,13.15,13.11,13.14,124600.0,11.4419,11.4681,11.4332,11.4594,124600.0
2010-09-28 15:00:00,13.14,13.15,13.11,13.13,143900.0,11.4594,11.4681,11.4332,11.4507,143900.0
2010-09-28 15:05:00,13.14,13.17,13.13,13.17,120600.0,11.4594,11.4856,11.4507,11.4856,120600.0
2010-09-28 15:10:00,13.17,13.17,13.13,13.16,130200.0,11.4856,11.4856,11.4507,11.4768,130200.0
2010-09-28 15:15:00,13.16,13.2,13.13,13.2,180500.0,11.4768,11.5117,11.4507,11.5117,180500.0
2010-09-28 15:20:00,13.2,13.2,13.18,13.19,70500.0,11.5117,11.5117,11.4943,11.503,70500.0
2010-09-28 15:25:00,13.18,13.19,13.16,13.16,88900.0,11.4943,11.503,11.4768,11.4768,88900.0
2010-09-28 15:30:00,13.16,13.22,13.16,13.22,203300.0,11.4768,11.5292,11.4768,11.5292,203300.0
2010-09-28 15:35:00,13.22,13.25,13.21,13.25,246200.0,11.5292,11.5553,11.5204,11.5553,246200.0
2010-09-28 15:40:00,13.25,13.25,13.21,13.21,165500.0,11.5553,11.5553,11.5204,11.5204,165500.0
2010-09-28 15:45:00,13.22,13.25,13.22,13.25,171200.0,11.5292,11.5553,11.5292,11.5553,171200.0
2010-09-28 15:50:00,13.24,13.26,13.24,13.26,130800.0,11.5466,11.564,11.5466,11.564,130800.0
2010-09-28 15:55:00,13.26,13.26,13.23,13.23,479800.0,11.564,11.564,11.5379,11.5379,479800.0
2010-09-29 09:30:00,13.21,13.26,13.07,13.2,180300.0,11.5204,11.564,11.3983,11.5117,180300.0
2010-09-29 09:35:00,13.19,13.23,13.17,13.19,93800.0,11.503,11.5379,11.4856,11.503,93800.0
2010-09-29 09:40:00,13.19,13.21,13.15,13.17,59800.0,11.503,11.5204,11.4681,11.4856,59800.0
2010-09-29 09:45:00,13.17,13.18,13.1,13.13,71600.0,11.4856,11.4943,11.4245,11.4507,71600.0
2010-09-29 09:50:00,13.12,13.24,13.12,13.24,188500.0,11.4419,11.5466,11.4419,11.5466,188500.0
2010-09-29 09:55:00,13.24,13.24,13.19,13.21,94200.0,11.5466,11.5466,11.503,11.5204,94200.0
2010-09-29 10:00:00,13.23,13.23,13.2,13.22,98200.0,11.5379,11.5379,11.5117,11.5292,98200.0
2010-09-29 10:05:00,13.23,13.27,13.22,13.26,100200.0,11.5379,11.5728,11.5292,11.564,100200.0
2010-09-29 10:10:00,13.26,13.26,13.23,13.24,90100.0,11.564,11.564,11.5379,11.5466,90100.0
2010-09-29 10:15:00,13.23,13.24,13.21,13.21,108600.0,11.5379,11.5466,11.5204,11.5204,108600.0
2010-09-29 10:20:00,13.21,13.21,13.19,13.2,63300.0,11.5204,11.5204,11.503,11.5117,63300.0
2010-09-29 10:25:00,13.19,13.23,13.17,13.23,131400.0,11.503,11.5379,11.4856,11.5379,131400.0
2010-09-29 10:30:00,13.23,13.26,13.21,13.23,85200.0,11.5379,11.564,11.5204,11.5379,85200.0
2010-09-29 10:35:00,13.23,13.24,13.21,13.23,183100.0,11.5379,11.5466,11.5204,11.5379,183100.0
2010-09-29 10:40:00,13.23,13.24,13.2,13.2,119600.0,11.5379,11.5466,11.5117,11.5117,119600.0
2010-09-29 10:45:00,13.2,13.22,13.19,13.2,89500.0,11.5117,11.5292,11.503,11.5117,89500.0
2010-09-29 10:50:00,13.2,13.22,13.2,13.22,121200.0,11.5117,11.5292,11.5117,11.5292,121200.0
2010-09-29 10:55:00,13.21,13.22,13.19,13.2,77200.0,11.5204,11.5292,11.503,11.5117,77200.0
2010-09-29 11:00:00,13.21,13.22,13.2,13.22,184800.0,11.5204,11.5292,11.5117,11.5292,184800.0
2010-09-29 11:05:00,13.21,13.22,13.21,13.21,68400.0,11.5204,11.5292,11.5204,11.5204,68400.0
2010-09-29 11:10:00,13.21,13.22,13.2,13.2,41000.0,11.5204,11.5292,11.5117,11.5117,41000.0
2010-09-29 11:15:00,13.2,13.2,13.18,13.2,134600.0,11.5117,11.5117,11.4943,11.5117,134600.0
2010-09-29 11:20:00,13.19,13.2,13.17,13.18,102100.0,11.503,11.5117,11.4856,11.4943,102100.0
2010-09-29 11:25:00,13.18,13.18,13.16,13.17,49500.0,11.4943,11.4943,11.4768,11.4856,49500.0
2010-09-29 11:30:00,13.18,13.21,13.17,13.2,141800.0,11.4943,11.5204,11.4856,11.5117,141800.0
2010-09-29 11:35:00,13.2,13.22,13.19,13.22,207600.0,11.5117,11.5292,11.503,11.5292,207600.0
2010-09-29 11:40:00,13.22,13.24,13.19,13.19,165000.0,11.5292,11.5466,11.503,11.503,165000.0
2010-09-29 11:45:00,13.2,13.22,13.18,13.18,48100.0,11.5117,11.5292,11.4943,11.4943,48100.0
2010-09-29 11:50:00,13.18,13.2,13.17,13.19,50800.0,11.4943,11.5117,11.4856,11.503,50800.0
2010-09-29 11:55:00,13.19,13.2,13.17,13.18,41600.0,11.503,11.5117,11.4856,11.4943,41600.0
2010-09-29 12:00:00,13.18,13.19,13.16,13.18,91300.0,11.4943,11.503,11.4768,11.4943,91300.0
2010-09-29 12:05:00,13.17,13.19,13.16,13.18,61300.0,11.4856,11.503,11.4768,11.4943,61300.0
2010-09-29 12:10:00,13.18,13.19,13.15,13.15,49700.0,11.4943,11.503,11.4681,11.4681,49700.0
2010-09-29 12:15:00,13.15,13.18,13.15,13.17,52000.0,11.4681,11.4943,11.4681,11.4856,52000.0
2010-09-29 12:20:00,13.18,13.18,13.17,13.17,15500.0,11.4943,11.4943,11.4856,11.4856,15500.0
2010-09-29 12:25:00,13.17,13.18,13.15,13.15,66500.0,11.4856,11.4943,11.4681,11.4681,66500.0
2010-09-29 12:30:00,13.15,13.17,13.15,13.16,83000.0,11.4681,11.4856,11.4681,11.4768,83000.0
2010-09-29 12:35:00,13.15,13.15,13.14,13.14,91900.0,11.4681,11.4681,11.4594,11.4594,91900.0
2010-09-29 12:40:00,13.15,13.17,13.14,13.16,62400.0,11.4681,11.4856,11.4594,11.4768,62400.0
2010-09-29 12:45:00,13.16,13.19,13.16,13.19,43600.0,11.4768,11.503,11.4768,11.503,43600.0
2010-09-29 12:50:00,13.18,13.21,13.18,13.2,50900.0,11.4943,11.5204,11.4943,11.5117,50900.0
2010-09-29 12:55:00,13.2,13.21,13.17,13.17,48000.0,11.5117,11.5204,11.4856,11.4856,48000.0
2010-09-29 13:00:00,13.17,13.2,13.17,13.19,67100.0,11.4856,11.5117,11.4856,11.503,67100.0
2010-09-29 13:05:00,13.2,13.2,13.14,13.16,151300.0,11.5117,11.5117,11.4594,11.4768,151300.0
2010-09-29 13:10:00,13.16,13.18,13.15,13.17,36800.0,11.4768,11.4943,11.4681,11.4856,36800.0
2010-09-29 13:15:00,13.18,13.18,13.17,13.17,15900.0,11.4943,11.4943,11.4856,11.4856,15900.0
2010-09-29 13:20:00,13.18,13.2,13.17,13.19,139100.0,11.4943,11.5117,11.4856,11.503,139100.0
2010-09-29 13:25:00,13.18,13.2,13.17,13.18,216300.0,11.4943,11.5117,11.4856,11.4943,216300.0
2010-09-29 13:30:00,13.18,13.19,13.17,13.19,31800.0,11.4943,11.503,11.4856,11.503,31800.0
2010-09-29 13:35:00,13.19,13.2,13.17,13.18,82400.0,11.503,11.5117,11.4856,11.4943,82400.0
2010-09-29 13:40:00,13.17,13.2,13.17,13.19,69300.0,11.4856,11.5117,11.4856,11.503,69300.0
2010-09-29 13:45:00,13.19,13.2,13.19,13.19,25800.0,11.503,11.5117,11.503,11.503,25800.0
2010-09-29 13:50:00,13.19,13.2,13.19,13.19,16000.0,11.503,11.5117,11.503,11.503,16000.0
2010-09-29 13:55:00,13.19,13.21,13.19,13.19,71800.0,11.503,11.5204,11.503,11.503,71800.0
2010-09-29 14:00:00,13.19,13.21,13.19,13.2,73300.0,11.503,11.5204,11.503,11.5117,73300.0
2010-09-29 14:05:00,13.21,13.21,13.2,13.21,26100.0,11.5204,11.5204,11.5117,11.5204,26100.0
2010-09-29 14:10:00,13.2,13.22,13.2,13.21,68100.0,11.5117,11.5292,11.5117,11.5204,68100.0
2010-09-29 14:15:00,13.22,13.22,13.21,13.22,35800.0,11.5292,11.5292,11.5204,11.5292,35800.0
2010-09-29 14:20:00,13.22,13.22,13.19,13.2,64100.0,11.5292,11.5292,11.503,11.5117,64100.0
2010-09-29 14:25:00,13.19,13.2,13.19,13.19,20600.0,11.503,11.5117,11.503,11.503,20600.0
2010-09-29 14:30:00,13.19,13.2,13.19,13.2,25200.0,11.503,11.5117,11.503,11.5117,25200.0
2010-09-29 14:35:00,13.19,13.2,13.19,13.19,31500.0,11.503,11.5117,11.503,11.503,31500.0
2010-09-29 14:40:00,13.2,13.2,13.19,13.19,28700.0,11.5117,11.5117,11.503,11.503,28700.0
2010-09-29 14:45:00,13.19,13.21,13.19,13.21,53300.0,11.503,11.5204,11.503,11.5204,53300.0
2010-09-29 14:50:00,13.21,13.21,13.2,13.21,38100.0,11.5204,11.5204,11.5117,11.5204,38100.0
2010-09-29 14:55:00,13.2,13.22,13.2,13.21,35800.0,11.5117,11.5292,11.5117,11.5204,35800.0
2010-09-29 15:00:00,13.22,13.25,13.21,13.24,87300.0,11.5292,11.5553,11.5204,11.5466,87300.0
2010-09-29 15:05:00,13.24,13.25,13.2,13.2,126700.0,11.5466,11.5553,11.5117,11.5117,126700.0
2010-09-29 15:10:00,13.2,13.21,13.18,13.18,62200.0,11.5117,11.5204,11.4943,11.4943,62200.0
2010-09-29 15:15:00,13.18,13.19,13.16,13.18,72900.0,11.4943,11.503,11.4768,11.4943,72900.0
2010-09-29 15:20:00,13.18,13.18,13.17,13.18,57100.0,11.4943,11.4943,11.4856,11.4943,57100.0
2010-09-29 15:25:00,13.17,13.18,13.17,13.18,81400.0,11.4856,11.4943,11.4856,11.4943,81400.0
2010-09-29 15:30:00,13.17,13.18,13.14,13.16,178900.0,11.4856,11.4943,11.4594,11.4768,178900.0
2010-09-29 15:35:00,13.16,13.2,13.16,13.19,99400.0,11.4768,11.5117,11.4768,11.503,99400.0
2010-09-29 15:40:00,13.2,13.2,13.16,13.16,176900.0,11.5117,11.5117,11.4768,11.4768,176900.0
2010-09-29 15:45:00,13.16,13.18,13.15,13.18,231200.0,11.4768,11.4943,11.4681,11.4943,231200.0
2010-09-29 15:50:00,13.18,13.18,13.17,13.18,158000.0,11.4943,11.4943,11.4856,11.4943,158000.0
2010-09-29 15:55:00,13.18,13.2,13.17,13.2,307500.0,11.4943,11.5117,11.4856,11.5117,307500.0
2010-09-30 09:30:00,13.23,13.26,13.21,13.25,99100.0,11.5379,11.564,11.5204,11.5553,99100.0
2010-09-30 09:35:00,13.25,13.35,13.24,13.29,107900.0,11.5553,11.6425,11.5466,11.5902,107900.0
2010-09-30 09:40:00,13.29,13.5,13.28,13.45,233700.0,11.5902,11.7733,11.5815,11.7297,233700.0
2010-09-30 09:45:00,13.44,13.46,13.38,13.4,186100.0,11.721,11.7385,11.6687,11.6861,186100.0
2010-09-30 09:50:00,13.4,13.4,13.31,13.36,81400.0,11.6861,11.6861,11.6076,11.6513,81400.0
2010-09-30 09:55:00,13.36,13.39,13.35,13.38,74700.0,11.6513,11.6774,11.6425,11.6687,74700.0
2010-09-30 10:00:00,13.37,13.38,13.31,13.33,70500.0,11.66,11.6687,11.6076,11.6251,70500.0
2010-09-30 10:05:00,13.32,13.35,13.32,13.32,62400.0,11.6164,11.6425,11.6164,11.6164,62400.0
2010-09-30 10:10:00,13.32,13.33,13.27,13.29,68800.0,11.6164,11.6251,11.5728,11.5902,68800.0
2010-09-30 10:15:00,13.29,13.3,13.27,13.27,89000.0,11.5902,11.5989,11.5728,11.5728,89000.0
2010-09-30 10:20:00,13.26,13.27,13.21,13.22,110800.0,11.564,11.5728,11.5204,11.5292,110800.0
2010-09-30 10:25:00,13.22,13.24,13.21,13.23,32100.0,11.5292,11.5466,11.5204,11.5379,32100.0
2010-09-30 10:30:00,13.22,13.27,13.22,13.23,110800.0,11.5292,11.5728,11.5292,11.5379,110800.0
2010-09-30 10:35:00,13.23,13.23,13.19,13.19,50100.0,11.5379,11.5379,11.503,11.503,50100.0
2010-09-30 10:40:00,13.19,13.2,13.19,13.19,42400.0,11.503,11.5117,11.503,11.503,42400.0
2010-09-30 10:45:00,13.19,13.2,13.16,13.16,89700.0,11.503,11.5117,11.4768,11.4768,89700.0
2010-09-30 10:50:00,13.17,13.17,13.15,13.15,48300.0,11.4856,11.4856,11.4681,11.4681,48300.0
2010-09-30 10:55:00,13.15,13.16,13.13,13.13,60300.0,11.4681,11.4768,11.4507,11.4507,60300.0
2010-09-30 11:00:00,13.14,13.14,13.11,13.11,54600.0,11.4594,11.4594,11.4332,11.4332,54600.0
2010-09-30 11:05:00,13.12,13.16,13.1,13.12,118800.0,11.4419,11.4768,11.4245,11.4419,118800.0
2010-09-30 11:10:00,13.12,13.13,13.11,13.11,39300.0,11.4419,11.4507,11.4332,11.4332,39300.0
2010-09-30 11:15:00,13.11,13.13,13.1,13.12,103500.0,11.4332,11.4507,11.4245,11.4419,103500.0
2010-09-30 11:20:00,13.12,13.13,13.1,13.11,51000.0,11.4419,11.4507,11.4245,11.4332,51000.0
2010-09-30 11:25:00,13.1,13.1,13.07,13.08,199400.0,11.4245,11.4245,11.3983,11.4071,199400.0
2010-09-30 11:30:00,13.08,13.1,13.07,13.09,65700.0,11.4071,11.4245,11.3983,11.4158,65700.0
2010-09-30 11:35:00,13.08,13.12,13.07,13.12,75800.0,11.4071,11.4419,11.3983,11.4419,75800.0
2010-09-30 11:40:00,13.11,13.12,13.09,13.1,44700.0,11.4332,11.4419,11.4158,11.4245,44700.0
2010-09-30 11:45:00,13.1,13.15,13.08,13.14,118500.0,11.4245,11.4681,11.4071,11.4594,118500.0
2010-09-30 11:50:00,13.14,13.14,13.09,13.1,18000.0,11.4594,11.4594,11.4158,11.4245,18000.0
2010-09-30 11:55:00,13.09,13.11,13.09,13.1,65800.0,11.4158,11.4332,11.4158,11.4245,65800.0
2010-09-30 12:00:00,13.1,13.11,13.05,13.05,81000.0,11.4245,11.4332,11.3809,11.3809,81000.0
2010-09-30 12:05:00,13.06,13.06,13.03,13.03,63600.0,11.3896,11.3896,11.3635,11.3635,63600.0
2010-09-30 12:10:00,13.03,13.05,13.02,13.05,57600.0,11.3635,11.3809,11.3547,11.3809,57600.0
2010-09-30 12:15:00,13.05,13.06,13.04,13.06,32400.0,11.3809,11.3896,11.3722,11.3896,32400.0
2010-09-30 12:20:00,13.06,13.07,13.05,13.06,36900.0,11.3896,11.3983,11.3809,11.3896,36900.0
2010-09-30 12:25:00,13.06,13.06,13.03,13.03,58100.0,11.3896,11.3896,11.3635,11.3635,58100.0
2010-09-30 12:30:00,13.03,13.08,13.03,13.08,48600.0,11.3635,11.4071,11.3635,11.4071,48600.0
2010-09-30 12:35:00,13.08,13.08,13.06,13.06,49500.0,11.4071,11.4071,11.3896,11.3896,49500.0
2010-09-30 12:40:00,13.06,13.07,13.05,13.05,33800.0,11.3896,11.3983,11.3809,11.3809,33800.0
2010-09-30 12:45:00,13.05,13.06,13.05,13.06,27900.0,11.3809,11.3896,11.3809,11.3896,27900.0
2010-09-30 12:50:00,13.06,13.1,13.05,13.08,73100.0,11.3896,11.4245,11.3809,11.4071,73100.0
2010-09-30 12:55:00,13.08,13.09,13.06,13.07,53700.0,11.4071,11.4158,11.3896,11.3983,53700.0
2010-09-30 13:00:00,13.08,13.08,13.05,13.05,58400.0,11.4071,11.4071,11.3809,11.3809,58400.0
2010-09-30 13:05:00,13.05,13.08,13.05,13.07,58300.0,11.3809,11.4071,11.3809,11.3983,58300.0
2010-09-30 13:10:00,13.07,13.08,13.05,13.05,50400.0,11.3983,11.4071,11.3809,11.3809,50400.0
2010-09-30 13:15:00,13.05,13.07,13.05,13.05,66500.0,11.3809,11.3983,11.3809,11.3809,66500.0
2010-09-30 13:20:00,13.05,13.07,13.03,13.06,73400.0,11.3809,11.3983,11.3635,11.3896,73400.0
2010-09-30 13:25:00,13.06,13.07,13.04,13.04,41800.0,11.3896,11.3983,11.3722,11.3722,41800.0
2010-09-30 13:30:00,13.04,13.05,13.03,13.05,40200.0,11.3722,11.3809,11.3635,11.3809,40200.0
2010-09-30 13:35:00,13.04,13.04,13.02,13.02,56500.0,11.3722,11.3722,11.3547,11.3547,56500.0
2010-09-30 13:40:00,13.02,13.02,13.01,13.01,49500.0,11.3547,11.3547,11.346,11.346,49500.0
2010-09-30 13:45:00,13.01,13.03,13.0,13.0,87600.0,11.346,11.3635,11.3373,11.3373,87600.0
2010-09-30 13:50:00,13.01,13.02,13.0,13.02,48100.0,11.346,11.3547,11.3373,11.3547,48100.0
2010-09-30 13:55:00,13.02,13.05,13.0,13.05,73100.0,11.3547,11.3809,11.3373,11.3809,73100.0
2010-09-30 14:00:00,13.05,13.06,13.04,13.05,43300.0,11.3809,11.3896,11.3722,11.3809,43300.0
2010-09-30 14:05:00,13.05,13.05,13.02,13.02,72700.0,11.3809,11.3809,11.3547,11.3547,72700.0
2010-09-30 14:10:00,13.03,13.04,13.0,13.02,120000.0,11.3635,11.3722,11.3373,11.3547,120000.0
2010-09-30 14:15:00,13.02,13.03,13.0,13.02,63100.0,11.3547,11.3635,11.3373,11.3547,63100.0
2010-09-30 14:20:00,13.01,13.03,13.01,13.02,56600.0,11.346,11.3635,11.346,11.3547,56600.0
2010-09-30 14:25:00,13.02,13.03,13.0,13.03,65500.0,11.3547,11.3635,11.3373,11.3635,65500.0
2010-09-30 14:30:00,13.03,13.04,13.02,13.03,30700.0,11.3635,11.3722,11.3547,11.3635,30700.0
2010-09-30 14:35:00,13.04,13.05,13.03,13.04,64900.0,11.3722,11.3809,11.3635,11.3722,64900.0
2010-09-30 14:40:00,13.04,13.05,13.04,13.05,66900.0,11.3722,11.3809,11.3722,11.3809,66900.0
2010-09-30 14:45:00,13.04,13.08,13.04,13.06,441000.0,11.3722,11.4071,11.3722,11.3896,441000.0
2010-09-30 14:50:00,13.06,13.06,13.05,13.06,36700.0,11.3896,11.3896,11.3809,11.3896,36700.0
2010-09-30 14:55:00,13.06,13.06,13.05,13.05,73100.0,11.3896,11.3896,11.3809,11.3809,73100.0
2010-09-30 15:00:00,13.06,13.06,13.05,13.06,195900.0,11.3896,11.3896,11.3809,11.3896,195900.0
2010-09-30 15:05:00,13.06,13.1,13.05,13.09,158900.0,11.3896,11.4245,11.3809,11.4158,158900.0
2010-09-30 15:10:00,13.09,13.1,13.07,13.1,135800.0,11.4158,11.4245,11.3983,11.4245,135800.0
2010-09-30 15:15:00,13.09,13.1,13.08,13.09,163800.0,11.4158,11.4245,11.4071,11.4158,163800.0
2010-09-30 15:20:00,13.1,13.1,13.09,13.1,111400.0,11.4245,11.4245,11.4158,11.4245,111400.0
2010-09-30 15:25:00,13.09,13.1,13.09,13.1,168000.0,11.4158,11.4245,11.4158,11.4245,168000.0
2010-09-30 15:30:00,13.09,13.1,13.07,13.08,268100.0,11.4158,11.4245,11.3983,11.4071,268100.0
2010-09-30 15:35:00,13.07,13.1,13.07,13.1,237700.0,11.3983,11.4245,11.3983,11.4245,237700.0
2010-09-30 15:40:00,13.09,13.12,13.09,13.12,223100.0,11.4158,11.4419,11.4158,11.4419,223100.0
2010-09-30 15:45:00,13.12,13.12,13.07,13.1,419500.0,11.4419,11.4419,11.3983,11.4245,419500.0
2010-09-30 15:50:00,13.1,13.1,13.06,13.08,403400.0,11.4245,11.4245,11.3896,11.4071,403400.0
2010-09-30 15:55:00,13.08,13.09,13.06,13.06,541200.0,11.4071,11.4158,11.3896,11.3896,541200.0
2010-10-01 09:30:00,13.23,13.24,13.18,13.19,72000.0,11.5379,11.5466,11.4943,11.503,72000.0
2010-10-01 09:35:00,13.19,13.21,13.14,13.21,67300.0,11.503,11.5204,11.4594,11.5204,67300.0
2010-10-01 09:40:00,13.21,13.22,13.16,13.17,49800.0,11.5204,11.5292,11.4768,11.4856,49800.0
2010-10-01 09:45:00,13.16,13.17,13.12,13.12,37300.0,11.4768,11.4856,11.4419,11.4419,37300.0
2010-10-01 09:50:00,13.13,13.14,13.11,13.12,136300.0,11.4507,11.4594,11.4332,11.4419,136300.0
2010-10-01 09:55:00,13.13,13.14,13.1,13.13,134000.0,11.4507,11.4594,11.4245,11.4507,134000.0
2010-10-01 10:00:00,13.12,13.13,13.08,13.09,171700.0,11.4419,11.4507,11.4071,11.4158,171700.0
2010-10-01 10:05:00,13.09,13.11,13.07,13.07,49900.0,11.4158,11.4332,11.3983,11.3983,49900.0
2010-10-01 10:10:00,13.07,13.1,13.07,13.1,73800.0,11.3983,11.4245,11.3983,11.4245,73800.0
2010-10-01 10:15:00,13.1,13.1,13.08,13.08,73400.0,11.4245,11.4245,11.4071,11.4071,73400.0
2010-10-01 10:20:00,13.08,13.09,13.02,13.03,121400.0,11.4071,11.4158,11.3547,11.3635,121400.0
2010-10-01 10:25:00,13.03,13.06,13.01,13.05,159600.0,11.3635,11.3896,11.346,11.3809,159600.0
2010-10-01 10:30:00,13.05,13.06,13.01,13.06,87500.0,11.3809,11.3896,11.346,11.3896,87500.0
2010-10-01 10:35:00,13.06,13.06,13.01,13.02,53200.0,11.3896,11.3896,11.346,11.3547,53200.0
2010-10-01 10:40:00,13.02,13.08,13.01,13.08,87800.0,11.3547,11.4071,11.346,11.4071,87800.0
2010-10-01 10:45:00,13.08,13.11,13.07,13.09,60300.0,11.4071,11.4332,11.3983,11.4158,60300.0
2010-10-01 10:50:00,13.1,13.12,13.07,13.1,179200.0,11.4245,11.4419,11.3983,11.4245,179200.0
2010-10-01 10:55:00,13.09,13.1,13.07,13.07,29700.0,11.4158,11.4245,11.3983,11.3983,29700.0
2010-10-01 11:00:00,13.08,13.08,13.04,13.04,27400.0,11.4071,11.4071,11.3722,11.3722,27400.0
2010-10-01 11:05:00,13.04,13.08,13.03,13.07,162300.0,11.3722,11.4071,11.3635,11.3983,162300.0
2010-10-01 11:10:00,13.07,13.08,13.05,13.06,75000.0,11.3983,11.4071,11.3809,11.3896,75000.0
2010-10-01 11:15:00,13.06,13.09,13.05,13.07,41100.0,11.3896,11.4158,11.3809,11.3983,41100.0
2010-10-01 11:20:00,13.07,13.08,13.06,13.07,25200.0,11.3983,11.4071,11.3896,11.3983,25200.0
2010-10-01 11:25:00,13.06,13.07,13.05,13.07,49200.0,11.3896,11.3983,11.3809,11.3983,49200.0
2010-10-01 11:30:00,13.06,13.07,13.05,13.06,47200.0,11.3896,11.3983,11.3809,11.3896,47200.0
2010-10-01 11:35:00,13.06,13.09,13.06,13.08,43000.0,11.3896,11.4158,11.3896,11.4071,43000.0
2010-10-01 11:40:00,13.08,13.08,13.06,13.07,36000.0,11.4071,11.4071,11.3896,11.3983,36000.0
2010-10-01 11:45:00,13.08,13.08,13.06,13.06,19400.0,11.4071,11.4071,11.3896,11.3896,19400.0
2010-10-01 11:50:00,13.06,13.08,13.06,13.06,28900.0,11.3896,11.4071,11.3896,11.3896,28900.0
2010-10-01 11:55:00,13.06,13.08,13.06,13.06,29000.0,11.3896,11.4071,11.3896,11.3896,29000.0
2010-10-01 12:00:00,13.06,13.07,13.04,13.04,11100.0,11.3896,11.3983,11.3722,11.3722,11100.0
2010-10-01 12:05:00,13.04,13.05,13.02,13.02,62700.0,11.3722,11.3809,11.3547,11.3547,62700.0
2010-10-01 12:10:00,13.03,13.03,13.02,13.03,25700.0,11.3635,11.3635,11.3547,11.3635,25700.0
2010-10-01 12:15:00,13.03,13.04,13.02,13.03,29400.0,11.3635,11.3722,11.3547,11.3635,29400.0
2010-10-01 12:20:00,13.04,13.05,13.03,13.05,13000.0,11.3722,11.3809,11.3635,11.3809,13000.0
2010-10-01 12:25:00,13.05,13.05,13.04,13.05,12700.0,11.3809,11.3809,11.3722,11.3809,12700.0
2010-10-01 12:30:00,13.05,13.06,13.03,13.03,30200.0,11.3809,11.3896,11.3635,11.3635,30200.0
2010-10-01 12:35:00,13.03,13.04,13.03,13.04,13600.0,11.3635,11.3722,11.3635,11.3722,13600.0
2010-10-01 12:40:00,13.04,13.04,13.02,13.02,24000.0,11.3722,11.3722,11.3547,11.3547,24000.0
2010-10-01 12:45:00,13.03,13.03,13.02,13.02,30000.0,11.3635,11.3635,11.3547,11.3547,30000.0
2010-10-01 12:50:00,13.03,13.03,13.02,13.02,11700.0,11.3635,11.3635,11.3547,11.3547,11700.0
2010-10-01 12:55:00,13.03,13.03,13.0,13.0,49200.0,11.3635,11.3635,11.3373,11.3373,49200.0
2010-10-01 13:00:00,13.01,13.01,13.0,13.01,33800.0,11.346,11.346,11.3373,11.346,33800.0
2010-10-01 13:05:00,13.0,13.01,13.0,13.0,43300.0,11.3373,11.346,11.3373,11.3373,43300.0
2010-10-01 13:10:00,13.0,13.01,13.0,13.0,60200.0,11.3373,11.346,11.3373,11.3373,60200.0
2010-10-01 13:15:00,13.01,13.02,13.0,13.01,62400.0,11.346,11.3547,11.3373,11.346,62400.0
2010-10-01 13:20:00,13.02,13.03,13.0,13.03,206300.0,11.3547,11.3635,11.3373,11.3635,206300.0
2010-10-01 13:25:00,13.02,13.03,13.0,13.02,68100.0,11.3547,11.3635,11.3373,11.3547,68100.0
2010-10-01 13:30:00,13.02,13.02,12.97,13.0,136300.0,11.3547,11.3547,11.3111,11.3373,136300.0
2010-10-01 13:35:00,13.0,13.0,12.97,12.97,24600.0,11.3373,11.3373,11.3111,11.3111,24600.0
2010-10-01 13:40:00,12.98,12.98,12.95,12.95,73000.0,11.3199,11.3199,11.2937,11.2937,73000.0
2010-10-01 13:45:00,12.95,12.96,12.92,12.94,87400.0,11.2937,11.3024,11.2675,11.285,87400.0
2010-10-01 13:50:00,12.94,12.95,12.93,12.95,58200.0,11.285,11.2937,11.2762,11.2937,58200.0
2010-10-01 13:55:00,12.94,12.95,12.93,12.93,46800.0,11.285,11.2937,11.2762,11.2762,46800.0
2010-10-01 14:00:00,12.94,12.96,12.94,12.94,77700.0,11.285,11.3024,11.285,11.285,77700.0
2010-10-01 14:05:00,12.95,12.95,12.94,12.94,14800.0,11.2937,11.2937,11.285,11.285,14800.0
2010-10-01 14:10:00,12.94,12.96,12.94,12.95,38600.0,11.285,11.3024,11.285,11.2937,38600.0
2010-10-01 14:15:00,12.95,12.96,12.95,12.95,22800.0,11.2937,11.3024,11.2937,11.2937,22800.0
2010-10-01 14:20:00,12.95,12.96,12.95,12.96,54000.0,11.2937,11.3024,11.2937,11.3024,54000.0
2010-10-01 14:25:00,12.95,12.98,12.95,12.98,128300.0,11.2937,11.3199,11.2937,11.3199,128300.0
2010-10-01 14:30:00,12.98,12.98,12.97,12.97,39600.0,11.3199,11.3199,11.3111,11.3111,39600.0
2010-10-01 14:35:00,12.98,12.98,12.96,12.96,61900.0,11.3199,11.3199,11.3024,11.3024,61900.0
2010-10-01 14:40:00,12.96,12.97,12.95,12.95,41900.0,11.3024,11.3111,11.2937,11.2937,41900.0
2010-10-01 14:45:00,12.95,12.98,12.95,12.97,214200.0,11.2937,11.3199,11.2937,11.3111,214200.0
2010-10-01 14:50:00,12.97,12.97,12.96,12.97,15500.0,11.3111,11.3111,11.3024,11.3111,15500.0
2010-10-01 14:55:00,12.97,12.98,12.96,12.98,52900.0,11.3111,11.3199,11.3024,11.3199,52900.0
2010-10-01 15:00:00,12.97,12.97,12.95,12.95,90500.0,11.3111,11.3111,11.2937,11.2937,90500.0
2010-10-01 15:05:00,12.95,12.98,12.95,12.96,113800.0,11.2937,11.3199,11.2937,11.3024,113800.0
2010-10-01 15:10:00,12.96,12.97,12.95,12.95,51000.0,11.3024,11.3111,11.2937,11.2937,51000.0
2010-10-01 15:15:00,12.95,12.96,12.95,12.96,18400.0,11.2937,11.3024,11.2937,11.3024,18400.0
2010-10-01 15:20:00,12.96,12.96,12.95,12.96,31700.0,11.3024,11.3024,11.2937,11.3024,31700.0
2010-10-01 15:25:00,12.96,12.96,12.93,12.93,99900.0,11.3024,11.3024,11.2762,11.2762,99900.0
2010-10-01 15:30:00,12.94,12.96,12.94,12.96,92300.0,11.285,11.3024,11.285,11.3024,92300.0
2010-10-01 15:35:00,12.95,12.96,12.95,12.96,68100.0,11.2937,11.3024,11.2937,11.3024,68100.0
2010-10-01 15:40:00,12.96,12.96,12.93,12.94,109500.0,11.3024,11.3024,11.2762,11.285,109500.0
2010-10-01 15:45:00,12.95,12.96,12.94,12.96,58700.0,11.2937,11.3024,11.285,11.3024,58700.0
2010-10-01 15:50:00,12.95,12.96,12.93,12.93,135000.0,11.2937,11.3024,11.2762,11.2762,135000.0
2010-10-01 15:55:00,12.94,12.94,12.92,12.94,335800.0,11.285,11.285,11.2675,11.285,335800.0
2010-10-04 09:30:00,12.92,13.0,12.86,12.98,94900.0,11.2675,11.3373,11.2152,11.3199,94900.0
2010-10-04 09:35:00,12.97,13.04,12.93,13.02,108300.0,11.3111,11.3722,11.2762,11.3547,108300.0
2010-10-04 09:40:00,13.02,13.06,12.99,13.05,77800.0,11.3547,11.3896,11.3286,11.3809,77800.0
2010-10-04 09:45:00,13.05,13.08,13.04,13.08,67400.0,11.3809,11.4071,11.3722,11.4071,67400.0
2010-10-04 09:50:00,13.08,13.09,13.04,13.04,62400.0,11.4071,11.4158,11.3722,11.3722,62400.0
2010-10-04 09:55:00,13.05,13.05,13.0,13.01,80700.0,11.3809,11.3809,11.3373,11.346,80700.0
2010-10-04 10:00:00,13.01,13.03,12.96,12.97,118700.0,11.346,11.3635,11.3024,11.3111,118700.0
2010-10-04 10:05:00,12.97,12.98,12.94,12.98,87800.0,11.3111,11.3199,11.285,11.3199,87800.0
2010-10-04 10:10:00,12.97,12.98,12.92,12.93,77300.0,11.3111,11.3199,11.2675,11.2762,77300.0
2010-10-04 10:15:00,12.94,12.94,12.92,12.92,54300.0,11.285,11.285,11.2675,11.2675,54300.0
2010-10-04 10:20:00,12.92,12.92,12.86,12.86,77600.0,11.2675,11.2675,11.2152,11.2152,77600.0
2010-10-04 10:25:00,12.86,12.87,12.83,12.83,63100.0,11.2152,11.2239,11.189,11.189,63100.0
2010-10-04 10:30:00,12.84,12.88,12.83,12.86,43600.0,11.1978,11.2326,11.189,11.2152,43600.0
2010-10-04 10:35:00,12.86,12.86,12.82,12.84,120700.0,11.2152,11.2152,11.1803,11.1978,120700.0
2010-10-04 10:40:00,12.83,12.85,12.83,12.84,24600.0,11.189,11.2065,11.189,11.1978,24600.0
2010-10-04 10:45:00,12.83,12.84,12.83,12.84,12900.0,11.189,11.1978,11.189,11.1978,12900.0
2010-10-04 10:50:00,12.83,12.86,12.83,12.85,43300.0,11.189,11.2152,11.189,11.2065,43300.0
2010-10-04 10:55:00,12.85,12.87,12.84,12.87,63400.0,11.2065,11.2239,11.1978,11.2239,63400.0
2010-10-04 11:00:00,12.86,12.87,12.83,12.84,68800.0,11.2152,11.2239,11.189,11.1978,68800.0
2010-10-04 11:05:00,12.84,12.84,12.78,12.78,128800.0,11.1978,11.1978,11.1454,11.1454,128800.0
2010-10-04 11:10:00,12.78,12.79,12.76,12.77,60300.0,11.1454,11.1542,11.128,11.1367,60300.0
2010-10-04 11:15:00,12.77,12.77,12.75,12.75,121500.0,11.1367,11.1367,11.1193,11.1193,121500.0
2010-10-04 11:20:00,12.76,12.76,12.73,12.73,133300.0,11.128,11.128,11.1018,11.1018,133300.0
2010-10-04 11:25:00,12.74,12.74,12.71,12.73,75400.0,11.1105,11.1105,11.0844,11.1018,75400.0
2010-10-04 11:30:00,12.73,12.75,12.62,12.74,159800.0,11.1018,11.1193,11.0059,11.1105,159800.0
2010-10-04 11:35:00,12.73,12.78,12.73,12.75,70100.0,11.1018,11.1454,11.1018,11.1193,70100.0
2010-10-04 11:40:00,12.76,12.76,12.75,12.75,22400.0,11.128,11.128,11.1193,11.1193,22400.0
2010-10-04 11:45:00,12.75,12.77,12.75,12.76,59100.0,11.1193,11.1367,11.1193,11.128,59100.0
2010-10-04 11:50:00,12.77,12.77,12.73,12.73,70400.0,11.1367,11.1367,11.1018,11.1018,70400.0
2010-10-04 11:55:00,12.74,12.74,12.7,12.7,159600.0,11.1105,11.1105,11.0757,11.0757,159600.0
2010-10-04 12:00:00,12.7,12.71,12.69,12.69,127100.0,11.0757,11.0844,11.0669,11.0669,127100.0
2010-10-04 12:05:00,12.69,12.7,12.66,12.69,166700.0,11.0669,11.0757,11.0408,11.0669,166700.0
2010-10-04 12:10:00,12.69,12.73,12.69,12.71,43600.0,11.0669,11.1018,11.0669,11.0844,43600.0
2010-10-04 12:15:00,12.72,12.74,12.7,12.74,28300.0,11.0931,11.1105,11.0757,11.1105,28300.0
2010-10-04 12:20:00,12.74,12.75,12.73,12.74,26600.0,11.1105,11.1193,11.1018,11.1105,26600.0
2010-10-04 12:25:00,12.73,12.74,12.73,12.73,6900.0,11.1018,11.1105,11.1018,11.1018,6900.0
2010-10-04 12:30:00,12.74,12.76,12.73,12.75,34800.0,11.1105,11.128,11.1018,11.1193,34800.0
2010-10-04 12:35:00,12.75,12.75,12.73,12.74,31800.0,11.1193,11.1193,11.1018,11.1105,31800.0
2010-10-04 12:40:00,12.74,12.75,12.73,12.73,31400.0,11.1105,11.1193,11.1018,11.1018,31400.0
2010-10-04 12:45:00,12.74,12.75,12.72,12.75,52300.0,11.1105,11.1193,11.0931,11.1193,52300.0
2010-10-04 12:50:00,12.75,12.78,12.75,12.75,20400.0,11.1193,11.1454,11.1193,11.1193,20400.0
2010-10-04 12:55:00,12.75,12.8,12.73,12.79,186900.0,11.1193,11.1629,11.1018,11.1542,186900.0
2010-10-04 13:00:00,12.8,12.86,12.8,12.85,205700.0,11.1629,11.2152,11.1629,11.2065,205700.0
2010-10-04 13:05:00,12.85,12.87,12.84,12.85,73400.0,11.2065,11.2239,11.1978,11.2065,73400.0
2010-10-04 13:10:00,12.84,12.87,12.84,12.85,25800.0,11.1978,11.2239,11.1978,11.2065,25800.0
2010-10-04 13:15:00,12.85,12.86,12.85,12.85,10700.0,11.2065,11.2152,11.2065,11.2065,10700.0
2010-10-04 13:20:00,12.85,12.87,12.85,12.87,110000.0,11.2065,11.2239,11.2065,11.2239,110000.0
2010-10-04 13:25:00,12.86,12.87,12.85,12.85,46600.0,11.2152,11.2239,11.2065,11.2065,46600.0
2010-10-04 13:30:00,12.85,12.86,12.84,12.84,24900.0,11.2065,11.2152,11.1978,11.1978,24900.0
2010-10-04 13:35:00,12.84,12.85,12.82,12.82,44000.0,11.1978,11.2065,11.1803,11.1803,44000.0
2010-10-04 13:40:00,12.82,12.84,12.81,12.84,46700.0,11.1803,11.1978,11.1716,11.1978,46700.0
2010-10-04 13:45:00,12.83,12.84,12.82,12.82,38800.0,11.189,11.1978,11.1803,11.1803,38800.0
2010-10-04 13:50:00,12.82,12.85,12.81,12.85,165200.0,11.1803,11.2065,11.1716,11.2065,165200.0
2010-10-04 13:55:00,12.86,12.87,12.85,12.86,47600.0,11.2152,11.2239,11.2065,11.2152,47600.0
2010-10-04 14:00:00,12.86,12.86,12.84,12.85,66100.0,11.2152,11.2152,11.1978,11.2065,66100.0
2010-10-04 14:05:00,12.86,12.87,12.85,12.85,47700.0,11.2152,11.2239,11.2065,11.2065,47700.0
2010-10-04 14:10:00,12.85,12.85,12.84,12.84,25000.0,11.2065,11.2065,11.1978,11.1978,25000.0
2010-10-04 14:15:00,12.84,12.85,12.82,12.82,23100.0,11.1978,11.2065,11.1803,11.1803,23100.0
2010-10-04 14:20:00,12.82,12.83,12.8,12.8,32500.0,11.1803,11.189,11.1629,11.1629,32500.0
2010-10-04 14:25:00,12.81,12.81,12.79,12.79,19100.0,11.1716,11.1716,11.1542,11.1542,19100.0
2010-10-04 14:30:00,12.79,12.82,12.79,12.82,35100.0,11.1542,11.1803,11.1542,11.1803,35100.0
2010-10-04 14:35:00,12.82,12.83,12.81,12.83,43200.0,11.1803,11.189,11.1716,11.189,43200.0
2010-10-04 14:40:00,12.82,12.83,12.81,12.81,29600.0,11.1803,11.189,11.1716,11.1716,29600.0
2010-10-04 14:45:00,12.81,12.82,12.79,12.79,38900.0,11.1716,11.1803,11.1542,11.1542,38900.0
2010-10-04 14:50:00,12.79,12.82,12.79,12.82,40400.0,11.1542,11.1803,11.1542,11.1803,40400.0
2010-10-04 14:55:00,12.81,12.81,12.78,12.8,44200.0,11.1716,11.1716,11.1454,11.1629,44200.0
2010-10-04 15:00:00,12.8,12.83,12.79,12.82,36800.0,11.1629,11.189,11.1542,11.1803,36800.0
2010-10-04 15:05:00,12.81,12.82,12.8,12.81,75100.0,11.1716,11.1803,11.1629,11.1716,75100.0
2010-10-04 15:10:00,12.81,12.81,12.8,12.81,19700.0,11.1716,11.1716,11.1629,11.1716,19700.0
2010-10-04 15:15:00,12.8,12.81,12.77,12.8,91500.0,11.1629,11.1716,11.1367,11.1629,91500.0
2010-10-04 15:20:00,12.81,12.82,12.8,12.82,42500.0,11.1716,11.1803,11.1629,11.1803,42500.0
2010-10-04 15:25:00,12.81,12.82,12.8,12.81,34600.0,11.1716,11.1803,11.1629,11.1716,34600.0
2010-10-04 15:30:00,12.8,12.81,12.8,12.81,39900.0,11.1629,11.1716,11.1629,11.1716,39900.0
2010-10-04 15:35:00,12.8,12.82,12.79,12.8,163100.0,11.1629,11.1803,11.1542,11.1629,163100.0
2010-10-04 15:40:00,12.81,12.83,12.8,12.81,76100.0,11.1716,11.189,11.1629,11.1716,76100.0
2010-10-04 15:45:00,12.81,12.81,12.79,12.81,119400.0,11.1716,11.1716,11.1542,11.1716,119400.0
2010-10-04 15:50:00,12.81,12.82,12.8,12.81,150800.0,11.1716,11.1803,11.1629,11.1716,150800.0
2010-10-04 15:55:00,12.82,12.83,12.8,12.83,421100.0,11.1803,11.189,11.1629,11.189,421100.0
2010-10-05 09:30:00,12.97,13.07,12.94,13.03,103400.0,11.3111,11.3983,11.285,11.3635,103400.0
2010-10-05 09:35:00,13.03,13.04,12.97,13.01,111800.0,11.3635,11.3722,11.3111,11.346,111800.0
2010-10-05 09:40:00,13.01,13.04,12.99,13.03,71200.0,11.346,11.3722,11.3286,11.3635,71200.0
2010-10-05 09:45:00,13.04,13.05,12.99,13.01,108100.0,11.3722,11.3809,11.3286,11.346,108100.0
2010-10-05 09:50:00,13.01,13.04,13.0,13.03,70300.0,11.346,11.3722,11.3373,11.3635,70300.0
2010-10-05 09:55:00,13.02,13.09,13.02,13.09,112000.0,11.3547,11.4158,11.3547,11.4158,112000.0
2010-10-05 10:00:00,13.08,13.09,13.04,13.08,197400.0,11.4071,11.4158,11.3722,11.4071,197400.0
2010-10-05 10:05:00,13.09,13.11,13.08,13.11,136600.0,11.4158,11.4332,11.4071,11.4332,136600.0
2010-10-05 10:10:00,13.1,13.13,13.09,13.1,174300.0,11.4245,11.4507,11.4158,11.4245,174300.0
2010-10-05 10:15:00,13.1,13.11,13.09,13.1,19500.0,11.4245,11.4332,11.4158,11.4245,19500.0
2010-10-05 10:20:00,13.09,13.1,13.05,13.06,57600.0,11.4158,11.4245,11.3809,11.3896,57600.0
2010-10-05 10:25:00,13.06,13.11,13.05,13.1,69000.0,11.3896,11.4332,11.3809,11.4245,69000.0
2010-10-05 10:30:00,13.1,13.13,13.1,13.11,82400.0,11.4245,11.4507,11.4245,11.4332,82400.0
2010-10-05 10:35:00,13.11,13.14,13.11,13.12,46500.0,11.4332,11.4594,11.4332,11.4419,46500.0
2010-10-05 10:40:00,13.11,13.14,13.11,13.13,93800.0,11.4332,11.4594,11.4332,11.4507,93800.0
2010-10-05 10:45:00,13.13,13.16,13.13,13.14,114900.0,11.4507,11.4768,11.4507,11.4594,114900.0
2010-10-05 10:50:00,13.14,13.14,13.12,13.12,86700.0,11.4594,11.4594,11.4419,11.4419,86700.0
2010-10-05 10:55:00,13.13,13.14,13.1,13.11,88200.0,11.4507,11.4594,11.4245,11.4332,88200.0
2010-10-05 11:00:00,13.12,13.12,13.11,13.11,70800.0,11.4419,11.4419,11.4332,11.4332,70800.0
2010-10-05 11:05:00,13.11,13.12,13.09,13.1,40400.0,11.4332,11.4419,11.4158,11.4245,40400.0
2010-10-05 11:10:00,13.1,13.1,13.07,13.08,70400.0,11.4245,11.4245,11.3983,11.4071,70400.0
2010-10-05 11:15:00,13.09,13.09,13.08,13.09,53300.0,11.4158,11.4158,11.4071,11.4158,53300.0
2010-10-05 11:20:00,13.08,13.08,13.03,13.05,157900.0,11.4071,11.4071,11.3635,11.3809,157900.0
2010-10-05 11:25:00,13.05,13.05,13.03,13.04,36200.0,11.3809,11.3809,11.3635,11.3722,36200.0
2010-10-05 11:30:00,13.04,13.04,13.01,13.01,68400.0,11.3722,11.3722,11.346,11.346,68400.0
2010-10-05 11:35:00,13.01,13.07,13.01,13.07,90200.0,11.346,11.3983,11.346,11.3983,90200.0
2010-10-05 11:40:00,13.06,13.08,13.04,13.05,74400.0,11.3896,11.4071,11.3722,11.3809,74400.0
2010-10-05 11:45:00,13.04,13.05,13.02,13.02,42100.0,11.3722,11.3809,11.3547,11.3547,42100.0
2010-10-05 11:50:00,13.02,13.03,13.02,13.02,26600.0,11.3547,11.3635,11.3547,11.3547,26600.0
2010-10-05 11:55:00,13.03,13.03,13.01,13.01,44600.0,11.3635,11.3635,11.346,11.346,44600.0
2010-10-05 12:00:00,13.02,13.03,12.99,13.0,136000.0,11.3547,11.3635,11.3286,11.3373,136000.0
2010-10-05 12:05:00,13.0,13.01,12.99,13.0,53600.0,11.3373,11.346,11.3286,11.3373,53600.0
2010-10-05 12:10:00,12.99,13.0,12.98,12.98,42600.0,11.3286,11.3373,11.3199,11.3199,42600.0
2010-10-05 12:15:00,12.99,13.01,12.98,13.01,69800.0,11.3286,11.346,11.3199,11.346,69800.0
2010-10-05 12:20:00,13.01,13.01,12.98,12.99,329400.0,11.346,11.346,11.3199,11.3286,329400.0
2010-10-05 12:25:00,12.99,13.01,12.98,13.01,70900.0,11.3286,11.346,11.3199,11.346,70900.0
2010-10-05 12:30:00,13.01,13.03,13.0,13.03,71700.0,11.346,11.3635,11.3373,11.3635,71700.0
2010-10-05 12:35:00,13.02,13.03,12.98,13.01,102400.0,11.3547,11.3635,11.3199,11.346,102400.0
2010-10-05 12:40:00,13.01,13.02,13.01,13.01,17900.0,11.346,11.3547,11.346,11.346,17900.0
2010-10-05 12:45:00,13.01,13.02,13.01,13.01,13000.0,11.346,11.3547,11.346,11.346,13000.0
2010-10-05 12:50:00,13.02,13.02,12.98,12.98,39600.0,11.3547,11.3547,11.3199,11.3199,39600.0
2010-10-05 12:55:00,12.98,12.99,12.98,12.98,19500.0,11.3199,11.3286,11.3199,11.3199,19500.0
2010-10-05 13:00:00,12.99,12.99,12.95,12.96,112000.0,11.3286,11.3286,11.2937,11.3024,112000.0
2010-10-05 13:05:00,12.96,12.98,12.95,12.98,83000.0,11.3024,11.3199,11.2937,11.3199,83000.0
2010-10-05 13:10:00,12.98,13.02,12.97,13.02,65700.0,11.3199,11.3547,11.3111,11.3547,65700.0
2010-10-05 13:15:00,13.01,13.03,12.99,13.01,81800.0,11.346,11.3635,11.3286,11.346,81800.0
2010-10-05 13:20:00,13.01,13.02,13.0,13.02,42000.0,11.346,11.3547,11.3373,11.3547,42000.0
2010-10-05 13:25:00,13.02,13.02,12.99,12.99,93000.0,11.3547,11.3547,11.3286,11.3286,93000.0
2010-10-05 13:30:00,12.99,13.0,12.98,12.98,60000.0,11.3286,11.3373,11.3199,11.3199,60000.0
2010-10-05 13:35:00,12.99,13.0,12.98,12.99,68200.0,11.3286,11.3373,11.3199,11.3286,68200.0
2010-10-05 13:40:00,13.0,13.01,12.99,13.01,67500.0,11.3373,11.346,11.3286,11.346,67500.0
2010-10-05 13:45:00,13.01,13.01,13.0,13.0,44000.0,11.346,11.346,11.3373,11.3373,44000.0
2010-10-05 13:50:00,12.99,13.0,12.99,13.0,31600.0,11.3286,11.3373,11.3286,11.3373,31600.0
2010-10-05 13:55:00,12.99,13.01,12.99,13.0,64100.0,11.3286,11.346,11.3286,11.3373,64100.0
2010-10-05 14:00:00,13.0,13.0,12.99,12.99,59500.0,11.3373,11.3373,11.3286,11.3286,59500.0
2010-10-05 14:05:00,12.99,13.01,12.99,13.01,83200.0,11.3286,11.346,11.3286,11.346,83200.0
2010-10-05 14:10:00,13.01,13.01,12.98,12.99,94100.0,11.346,11.346,11.3199,11.3286,94100.0
2010-10-05 14:15:00,13.0,13.0,12.99,12.99,281000.0,11.3373,11.3373,11.3286,11.3286,281000.0
2010-10-05 14:20:00,12.99,13.0,12.99,12.99,17300.0,11.3286,11.3373,11.3286,11.3286,17300.0
2010-10-05 14:25:00,12.99,13.0,12.99,13.0,28900.0,11.3286,11.3373,11.3286,11.3373,28900.0
2010-10-05 14:30:00,13.0,13.0,12.99,12.99,28800.0,11.3373,11.3373,11.3286,11.3286,28800.0
2010-10-05 14:35:00,12.99,13.0,12.98,12.99,114000.0,11.3286,11.3373,11.3199,11.3286,114000.0
2010-10-05 14:40:00,12.99,13.0,12.98,12.99,40500.0,11.3286,11.3373,11.3199,11.3286,40500.0
2010-10-05 14:45:00,12.98,12.99,12.98,12.98,37400.0,11.3199,11.3286,11.3199,11.3199,37400.0
2010-10-05 14:50:00,12.98,13.0,12.98,12.99,106600.0,11.3199,11.3373,11.3199,11.3286,106600.0
2010-10-05 14:55:00,12.99,13.01,12.99,13.0,67500.0,11.3286,11.346,11.3286,11.3373,67500.0
2010-10-05 15:00:00,13.01,13.01,12.98,13.0,122300.0,11.346,11.346,11.3199,11.3373,122300.0
2010-10-05 15:05:00,12.99,12.99,12.98,12.98,112600.0,11.3286,11.3286,11.3199,11.3199,112600.0
2010-10-05 15:10:00,12.98,13.01,12.98,13.0,92200.0,11.3199,11.346,11.3199,11.3373,92200.0
2010-10-05 15:15:00,13.0,13.04,13.0,13.02,234000.0,11.3373,11.3722,11.3373,11.3547,234000.0
2010-10-05 15:20:00,13.01,13.02,13.01,13.02,43100.0,11.346,11.3547,11.346,11.3547,43100.0
2010-10-05 15:25:00,13.02,13.02,13.01,13.02,43600.0,11.3547,11.3547,11.346,11.3547,43600.0
2010-10-05 15:30:00,13.02,13.02,13.0,13.01,101100.0,11.3547,11.3547,11.3373,11.346,101100.0
2010-10-05 15:35:00,13.0,13.01,12.99,13.0,106400.0,11.3373,11.346,11.3286,11.3373,106400.0
2010-10-05 15:40:00,13.01,13.02,13.0,13.02,110500.0,11.346,11.3547,11.3373,11.3547,110500.0
2010-10-05 15:45:00,13.02,13.05,13.02,13.03,270400.0,11.3547,11.3809,11.3547,11.3635,270400.0
2010-10-05 15:50:00,13.04,13.04,13.02,13.03,115900.0,11.3722,11.3722,11.3547,11.3635,115900.0
2010-10-05 15:55:00,13.03,13.04,13.01,13.02,324800.0,11.3635,11.3722,11.346,11.3547,324800.0
2010-10-06 09:30:00,12.96,13.09,12.96,13.09,116100.0,11.3024,11.4158,11.3024,11.4158,116100.0
2010-10-06 09:35:00,13.09,13.1,13.02,13.02,106700.0,11.4158,11.4245,11.3547,11.3547,106700.0
2010-10-06 09:40:00,13.02,13.02,12.95,12.98,163200.0,11.3547,11.3547,11.2937,11.3199,163200.0
2010-10-06 09:45:00,12.97,12.98,12.95,12.98,71000.0,11.3111,11.3199,11.2937,11.3199,71000.0
2010-10-06 09:50:00,12.98,13.01,12.97,13.01,75900.0,11.3199,11.346,11.3111,11.346,75900.0
2010-10-06 09:55:00,13.01,13.01,12.97,12.97,74900.0,11.346,11.346,11.3111,11.3111,74900.0
2010-10-06 10:00:00,12.97,12.98,12.94,12.94,147000.0,11.3111,11.3199,11.285,11.285,147000.0
2010-10-06 10:05:00,12.94,12.94,12.91,12.92,66000.0,11.285,11.285,11.2588,11.2675,66000.0
2010-10-06 10:10:00,12.92,12.95,12.91,12.95,65200.0,11.2675,11.2937,11.2588,11.2937,65200.0
2010-10-06 10:15:00,12.95,12.97,12.9,12.9,97100.0,11.2937,11.3111,11.2501,11.2501,97100.0
2010-10-06 10:20:00,12.9,12.91,12.89,12.89,93600.0,11.2501,11.2588,11.2414,11.2414,93600.0
2010-10-06 10:25:00,12.88,12.88,12.84,12.88,72200.0,11.2326,11.2326,11.1978,11.2326,72200.0
2010-10-06 10:30:00,12.88,12.89,12.87,12.89,43300.0,11.2326,11.2414,11.2239,11.2414,43300.0
2010-10-06 10:35:00,12.89,12.89,12.81,12.81,108200.0,11.2414,11.2414,11.1716,11.1716,108200.0
2010-10-06 10:40:00,12.82,12.82,12.8,12.8,111500.0,11.1803,11.1803,11.1629,11.1629,111500.0
2010-10-06 10:45:00,12.81,12.81,12.8,12.8,59900.0,11.1716,11.1716,11.1629,11.1629,59900.0
2010-10-06 10:50:00,12.79,12.8,12.77,12.77,104900.0,11.1542,11.1629,11.1367,11.1367,104900.0
2010-10-06 10:55:00,12.77,12.78,12.74,12.74,180400.0,11.1367,11.1454,11.1105,11.1105,180400.0
2010-10-06 11:00:00,12.74,12.75,12.74,12.75,148500.0,11.1105,11.1193,11.1105,11.1193,148500.0
2010-10-06 11:05:00,12.74,12.74,12.72,12.72,123900.0,11.1105,11.1105,11.0931,11.0931,123900.0
2010-10-06 11:10:00,12.72,12.76,12.72,12.75,154500.0,11.0931,11.128,11.0931,11.1193,154500.0
2010-10-06 11:15:00,12.75,12.78,12.75,12.78,111900.0,11.1193,11.1454,11.1193,11.1454,111900.0
2010-10-06 11:20:00,12.77,12.81,12.77,12.79,90300.0,11.1367,11.1716,11.1367,11.1542,90300.0
2010-10-06 11:25:00,12.8,12.8,12.79,12.8,63800.0,11.1629,11.1629,11.1542,11.1629,63800.0
2010-10-06 11:30:00,12.79,12.86,12.78,12.85,129600.0,11.1542,11.2152,11.1454,11.2065,129600.0
2010-10-06 11:35:00,12.85,12.89,12.84,12.89,161000.0,11.2065,11.2414,11.1978,11.2414,161000.0
2010-10-06 11:40:00,12.88,12.89,12.84,12.84,66700.0,11.2326,11.2414,11.1978,11.1978,66700.0
2010-10-06 11:45:00,12.84,12.85,12.82,12.84,80000.0,11.1978,11.2065,11.1803,11.1978,80000.0
2010-10-06 11:50:00,12.84,12.85,12.83,12.84,52000.0,11.1978,11.2065,11.189,11.1978,52000.0
2010-10-06 11:55:00,12.84,12.84,12.82,12.82,53800.0,11.1978,11.1978,11.1803,11.1803,53800.0
2010-10-06 12:00:00,12.83,12.87,12.82,12.86,41800.0,11.189,11.2239,11.1803,11.2152,41800.0
2010-10-06 12:05:00,12.86,12.87,12.85,12.86,54200.0,11.2152,11.2239,11.2065,11.2152,54200.0
2010-10-06 12:10:00,12.86,12.87,12.82,12.82,68500.0,11.2152,11.2239,11.1803,11.1803,68500.0
2010-10-06 12:15:00,12.83,12.83,12.81,12.83,45600.0,11.189,11.189,11.1716,11.189,45600.0
2010-10-06 12:20:00,12.82,12.84,12.82,12.82,81800.0,11.1803,11.1978,11.1803,11.1803,81800.0
2010-10-06 12:25:00,12.83,12.83,12.82,12.82,53000.0,11.189,11.189,11.1803,11.1803,53000.0
2010-10-06 12:30:00,12.83,12.84,12.82,12.83,44800.0,11.189,11.1978,11.1803,11.189,44800.0
2010-10-06 12:35:00,12.83,12.83,12.82,12.83,30300.0,11.189,11.189,11.1803,11.189,30300.0
2010-10-06 12:40:00,12.82,12.85,12.82,12.84,45900.0,11.1803,11.2065,11.1803,11.1978,45900.0
2010-10-06 12:45:00,12.85,12.86,12.84,12.86,38300.0,11.2065,11.2152,11.1978,11.2152,38300.0
2010-10-06 12:50:00,12.85,12.86,12.85,12.86,37700.0,11.2065,11.2152,11.2065,11.2152,37700.0
2010-10-06 12:55:00,12.86,12.87,12.85,12.85,79000.0,11.2152,11.2239,11.2065,11.2065,79000.0
2010-10-06 13:00:00,12.85,12.86,12.85,12.85,44100.0,11.2065,11.2152,11.2065,11.2065,44100.0
2010-10-06 13:05:00,12.85,12.86,12.82,12.83,57100.0,11.2065,11.2152,11.1803,11.189,57100.0
2010-10-06 13:10:00,12.83,12.84,12.8,12.8,31700.0,11.189,11.1978,11.1629,11.1629,31700.0
2010-10-06 13:15:00,12.8,12.81,12.8,12.8,10100.0,11.1629,11.1716,11.1629,11.1629,10100.0
2010-10-06 13:20:00,12.8,12.82,12.8,12.81,41100.0,11.1629,11.1803,11.1629,11.1716,41100.0
2010-10-06 13:25:00,12.81,12.84,12.81,12.83,55500.0,11.1716,11.1978,11.1716,11.189,55500.0
2010-10-06 13:30:00,12.84,12.86,12.84,12.86,68400.0,11.1978,11.2152,11.1978,11.2152,68400.0
2010-10-06 13:35:00,12.85,12.88,12.85,12.88,47800.0,11.2065,11.2326,11.2065,11.2326,47800.0
2010-10-06 13:40:00,12.87,12.91,12.87,12.9,91500.0,11.2239,11.2588,11.2239,11.2501,91500.0
2010-10-06 13:45:00,12.9,12.92,12.9,12.92,177500.0,11.2501,11.2675,11.2501,11.2675,177500.0
2010-10-06 13:50:00,12.91,12.92,12.9,12.92,129300.0,11.2588,11.2675,11.2501,11.2675,129300.0
2010-10-06 13:55:00,12.91,12.92,12.9,12.92,104300.0,11.2588,11.2675,11.2501,11.2675,104300.0
2010-10-06 14:00:00,12.92,12.94,12.91,12.92,319700.0,11.2675,11.285,11.2588,11.2675,319700.0
2010-10-06 14:05:00,12.92,12.94,12.9,12.93,87000.0,11.2675,11.285,11.2501,11.2762,87000.0
2010-10-06 14:10:00,12.94,12.94,12.91,12.91,47200.0,11.285,11.285,11.2588,11.2588,47200.0
2010-10-06 14:15:00,12.91,12.92,12.9,12.92,134700.0,11.2588,11.2675,11.2501,11.2675,134700.0
2010-10-06 14:20:00,12.91,12.97,12.91,12.97,91600.0,11.2588,11.3111,11.2588,11.3111,91600.0
2010-10-06 14:25:00,12.97,12.98,12.95,12.96,240300.0,11.3111,11.3199,11.2937,11.3024,240300.0
2010-10-06 14:30:00,12.96,12.97,12.94,12.96,136300.0,11.3024,11.3111,11.285,11.3024,136300.0
2010-10-06 14:35:00,12.97,12.98,12.96,12.98,87900.0,11.3111,11.3199,11.3024,11.3199,87900.0
2010-10-06 14:40:00,12.98,12.98,12.97,12.97,68300.0,11.3199,11.3199,11.3111,11.3111,68300.0
2010-10-06 14:45:00,12.98,12.98,12.97,12.98,66400.0,11.3199,11.3199,11.3111,11.3199,66400.0
2010-10-06 14:50:00,12.97,12.99,12.97,12.99,60100.0,11.3111,11.3286,11.3111,11.3286,60100.0
2010-10-06 14:55:00,12.99,12.99,12.98,12.99,32900.0,11.3286,11.3286,11.3199,11.3286,32900.0
2010-10-06 15:00:00,12.99,12.99,12.95,12.95,99600.0,11.3286,11.3286,11.2937,11.2937,99600.0
2010-10-06 15:05:00,12.95,12.96,12.95,12.95,61900.0,11.2937,11.3024,11.2937,11.2937,61900.0
2010-10-06 15:10:00,12.95,12.98,12.95,12.97,124500.0,11.2937,11.3199,11.2937,11.3111,124500.0
2010-10-06 15:15:00,12.98,12.98,12.96,12.96,61400.0,11.3199,11.3199,11.3024,11.3024,61400.0
2010-10-06 15:20:00,12.96,12.98,12.95,12.96,95900.0,11.3024,11.3199,11.2937,11.3024,95900.0
2010-10-06 15:25:00,12.96,12.97,12.96,12.96,21900.0,11.3024,11.3111,11.3024,11.3024,21900.0
2010-10-06 15:30:00,12.96,12.97,12.93,12.95,81600.0,11.3024,11.3111,11.2762,11.2937,81600.0
2010-10-06 15:35:00,12.94,12.96,12.94,12.96,77000.0,11.285,11.3024,11.285,11.3024,77000.0
2010-10-06 15:40:00,12.95,12.96,12.95,12.96,49700.0,11.2937,11.3024,11.2937,11.3024,49700.0
2010-10-06 15:45:00,12.96,12.97,12.95,12.95,146100.0,11.3024,11.3111,11.2937,11.2937,146100.0
2010-10-06 15:50:00,12.96,12.96,12.95,12.96,79400.0,11.3024,11.3024,11.2937,11.3024,79400.0
2010-10-06 15:55:00,12.96,12.96,12.93,12.94,466800.0,11.3024,11.3024,11.2762,11.285,466800.0
2010-10-07 09:30:00,12.98,13.03,12.91,13.02,64600.0,11.3199,11.3635,11.2588,11.3547,64600.0
2010-10-07 09:35:00,13.01,13.03,12.97,12.98,39200.0,11.346,11.3635,11.3111,11.3199,39200.0
2010-10-07 09:40:00,12.97,12.97,12.94,12.95,18200.0,11.3111,11.3111,11.285,11.2937,18200.0
2010-10-07 09:45:00,12.95,12.96,12.92,12.95,41500.0,11.2937,11.3024,11.2675,11.2937,41500.0
2010-10-07 09:50:00,12.94,12.99,12.92,12.98,55900.0,11.285,11.3286,11.2675,11.3199,55900.0
2010-10-07 09:55:00,12.99,12.99,12.96,12.97,23800.0,11.3286,11.3286,11.3024,11.3111,23800.0
2010-10-07 10:00:00,12.96,12.98,12.92,12.94,64600.0,11.3024,11.3199,11.2675,11.285,64600.0
2010-10-07 10:05:00,12.94,12.96,12.93,12.95,45100.0,11.285,11.3024,11.2762,11.2937,45100.0
2010-10-07 10:10:00,12.95,12.95,12.93,12.95,37900.0,11.2937,11.2937,11.2762,11.2937,37900.0
2010-10-07 10:15:00,12.94,12.97,12.94,12.97,26200.0,11.285,11.3111,11.285,11.3111,26200.0
2010-10-07 10:20:00,12.97,13.0,12.96,12.98,45200.0,11.3111,11.3373,11.3024,11.3199,45200.0
2010-10-07 10:25:00,12.97,12.99,12.97,12.99,23300.0,11.3111,11.3286,11.3111,11.3286,23300.0
2010-10-07 10:30:00,12.99,13.01,12.98,12.99,139400.0,11.3286,11.346,11.3199,11.3286,139400.0
2010-10-07 10:35:00,12.98,13.0,12.98,12.99,22900.0,11.3199,11.3373,11.3199,11.3286,22900.0
2010-10-07 10:40:00,12.98,12.99,12.95,12.95,13600.0,11.3199,11.3286,11.2937,11.2937,13600.0
2010-10-07 10:45:00,12.96,12.97,12.94,12.97,28600.0,11.3024,11.3111,11.285,11.3111,28600.0
2010-10-07 10:50:00,12.97,12.97,12.96,12.96,22300.0,11.3111,11.3111,11.3024,11.3024,22300.0
2010-10-07 10:55:00,12.96,12.97,12.94,12.96,15700.0,11.3024,11.3111,11.285,11.3024,15700.0
2010-10-07 11:00:00,12.95,12.96,12.94,12.94,27600.0,11.2937,11.3024,11.285,11.285,27600.0
2010-10-07 11:05:00,12.94,12.94,12.92,12.93,22600.0,11.285,11.285,11.2675,11.2762,22600.0
2010-10-07 11:10:00,12.93,12.94,12.92,12.93,22500.0,11.2762,11.285,11.2675,11.2762,22500.0
2010-10-07 11:15:00,12.93,12.95,12.93,12.93,69900.0,11.2762,11.2937,11.2762,11.2762,69900.0
2010-10-07 11:20:00,12.93,12.95,12.92,12.94,24800.0,11.2762,11.2937,11.2675,11.285,24800.0
2010-10-07 11:25:00,12.94,12.95,12.93,12.93,37300.0,11.285,11.2937,11.2762,11.2762,37300.0
2010-10-07 11:30:00,12.93,12.96,12.93,12.94,29500.0,11.2762,11.3024,11.2762,11.285,29500.0
2010-10-07 11:35:00,12.94,12.95,12.93,12.94,17300.0,11.285,11.2937,11.2762,11.285,17300.0
2010-10-07 11:40:00,12.94,12.95,12.93,12.93,18700.0,11.285,11.2937,11.2762,11.2762,18700.0
2010-10-07 11:45:00,12.94,12.95,12.93,12.94,30300.0,11.285,11.2937,11.2762,11.285,30300.0
2010-10-07 11:50:00,12.94,12.95,12.93,12.94,29700.0,11.285,11.2937,11.2762,11.285,29700.0
2010-10-07 11:55:00,12.95,12.95,12.94,12.95,21200.0,11.2937,11.2937,11.285,11.2937,21200.0
2010-10-07 12:00:00,12.94,12.95,12.93,12.95,51300.0,11.285,11.2937,11.2762,11.2937,51300.0
2010-10-07 12:05:00,12.94,12.95,12.93,12.94,41300.0,11.285,11.2937,11.2762,11.285,41300.0
2010-10-07 12:10:00,12.94,12.97,12.94,12.97,42000.0,11.285,11.3111,11.285,11.3111,42000.0
2010-10-07 12:15:00,12.96,12.97,12.95,12.95,39900.0,11.3024,11.3111,11.2937,11.2937,39900.0
2010-10-07 12:20:00,12.95,12.95,12.93,12.94,15400.0,11.2937,11.2937,11.2762,11.285,15400.0
2010-10-07 12:25:00,12.93,12.94,12.92,12.93,15000.0,11.2762,11.285,11.2675,11.2762,15000.0
2010-10-07 12:30:00,12.92,12.93,12.9,12.9,80300.0,11.2675,11.2762,11.2501,11.2501,80300.0
2010-10-07 12:35:00,12.9,12.9,12.87,12.9,71800.0,11.2501,11.2501,11.2239,11.2501,71800.0
2010-10-07 12:40:00,12.89,12.9,12.89,12.89,21100.0,11.2414,11.2501,11.2414,11.2414,21100.0
2010-10-07 12:45:00,12.9,12.91,12.89,12.9,28000.0,11.2501,11.2588,11.2414,11.2501,28000.0
2010-10-07 12:50:00,12.9,12.9,12.89,12.9,28400.0,11.2501,11.2501,11.2414,11.2501,28400.0
2010-10-07 12:55:00,12.9,12.9,12.88,12.89,29200.0,11.2501,11.2501,11.2326,11.2414,29200.0
2010-10-07 13:00:00,12.89,12.89,12.86,12.87,33100.0,11.2414,11.2414,11.2152,11.2239,33100.0
2010-10-07 13:05:00,12.87,12.88,12.85,12.87,48000.0,11.2239,11.2326,11.2065,11.2239,48000.0
2010-10-07 13:10:00,12.88,12.91,12.87,12.89,73800.0,11.2326,11.2588,11.2239,11.2414,73800.0
2010-10-07 13:15:00,12.89,12.91,12.89,12.9,27700.0,11.2414,11.2588,11.2414,11.2501,27700.0
2010-10-07 13:20:00,12.9,12.91,12.88,12.89,17200.0,11.2501,11.2588,11.2326,11.2414,17200.0
2010-10-07 13:25:00,12.88,12.89,12.87,12.87,16700.0,11.2326,11.2414,11.2239,11.2239,16700.0
2010-10-07 13:30:00,12.88,12.88,12.87,12.88,25700.0,11.2326,11.2326,11.2239,11.2326,25700.0
2010-10-07 13:35:00,12.87,12.88,12.86,12.87,25200.0,11.2239,11.2326,11.2152,11.2239,25200.0
2010-10-07 13:40:00,12.87,12.89,12.87,12.89,18800.0,11.2239,11.2414,11.2239,11.2414,18800.0
2010-10-07 13:45:00,12.89,12.9,12.87,12.9,26300.0,11.2414,11.2501,11.2239,11.2501,26300.0
2010-10-07 13:50:00,12.89,12.89,12.88,12.88,21200.0,11.2414,11.2414,11.2326,11.2326,21200.0
2010-10-07 13:55:00,12.89,12.92,12.89,12.91,27800.0,11.2414,11.2675,11.2414,11.2588,27800.0
2010-10-07 14:00:00,12.91,12.92,12.89,12.91,55500.0,11.2588,11.2675,11.2414,11.2588,55500.0
2010-10-07 14:05:00,12.9,12.91,12.89,12.91,19400.0,11.2501,11.2588,11.2414,11.2588,19400.0
2010-10-07 14:10:00,12.9,12.91,12.9,12.9,7100.0,11.2501,11.2588,11.2501,11.2501,7100.0
2010-10-07 14:15:00,12.91,12.91,12.89,12.91,23700.0,11.2588,11.2588,11.2414,11.2588,23700.0
2010-10-07 14:20:00,12.91,12.94,12.91,12.93,25300.0,11.2588,11.285,11.2588,11.2762,25300.0
2010-10-07 14:25:00,12.93,12.93,12.9,12.9,12000.0,11.2762,11.2762,11.2501,11.2501,12000.0
2010-10-07 14:30:00,12.91,12.91,12.9,12.9,8800.0,11.2588,11.2588,11.2501,11.2501,8800.0
2010-10-07 14:35:00,12.91,12.91,12.9,12.91,9500.0,11.2588,11.2588,11.2501,11.2588,9500.0
2010-10-07 14:40:00,12.91,12.93,12.9,12.92,35600.0,11.2588,11.2762,11.2501,11.2675,35600.0
2010-10-07 14:45:00,12.92,12.92,12.9,12.91,28900.0,11.2675,11.2675,11.2501,11.2588,28900.0
2010-10-07 14:50:00,12.91,12.92,12.9,12.91,27200.0,11.2588,11.2675,11.2501,11.2588,27200.0
2010-10-07 14:55:00,12.91,12.93,12.89,12.93,202800.0,11.2588,11.2762,11.2414,11.2762,202800.0
2010-10-07 15:00:00,12.93,12.93,12.9,12.9,18400.0,11.2762,11.2762,11.2501,11.2501,18400.0
2010-10-07 15:05:00,12.9,12.93,12.9,12.91,26100.0,11.2501,11.2762,11.2501,11.2588,26100.0
2010-10-07 15:10:00,12.92,12.92,12.91,12.91,12000.0,11.2675,11.2675,11.2588,11.2588,12000.0
2010-10-07 15:15:00,12.92,12.94,12.91,12.92,40600.0,11.2675,11.285,11.2588,11.2675,40600.0
2010-10-07 15:20:00,12.93,12.93,12.92,12.93,27100.0,11.2762,11.2762,11.2675,11.2762,27100.0
2010-10-07 15:25:00,12.93,12.93,12.9,12.9,53200.0,11.2762,11.2762,11.2501,11.2501,53200.0
2010-10-07 15:30:00,12.9,12.91,12.87,12.9,107600.0,11.2501,11.2588,11.2239,11.2501,107600.0
2010-10-07 15:35:00,12.9,12.91,12.89,12.91,43400.0,11.2501,11.2588,11.2414,11.2588,43400.0
2010-10-07 15:40:00,12.9,12.92,12.89,12.91,164700.0,11.2501,11.2675,11.2414,11.2588,164700.0
2010-10-07 15:45:00,12.91,12.93,12.9,12.92,137000.0,11.2588,11.2762,11.2501,11.2675,137000.0
2010-10-07 15:50:00,12.93,12.93,12.89,12.89,107000.0,11.2762,11.2762,11.2414,11.2414,107000.0
2010-10-07 15:55:00,12.89,12.9,12.88,12.89,179400.0,11.2414,11.2501,11.2326,11.2414,179400.0
2010-10-08 09:30:00,12.93,12.98,12.92,12.94,90800.0,11.2762,11.3199,11.2675,11.285,90800.0
2010-10-08 09:35:00,12.94,12.96,12.89,12.9,59300.0,11.285,11.3024,11.2414,11.2501,59300.0
2010-10-08 09:40:00,12.91,12.94,12.89,12.92,24800.0,11.2588,11.285,11.2414,11.2675,24800.0
2010-10-08 09:45:00,12.92,12.97,12.91,12.93,61900.0,11.2675,11.3111,11.2588,11.2762,61900.0
2010-10-08 09:50:00,12.94,12.97,12.92,12.95,57200.0,11.285,11.3111,11.2675,11.2937,57200.0
2010-10-08 09:55:00,12.95,12.98,12.94,12.98,32300.0,11.2937,11.3199,11.285,11.3199,32300.0
2010-10-08 10:00:00,12.97,12.98,12.96,12.97,43200.0,11.3111,11.3199,11.3024,11.3111,43200.0
2010-10-08 10:05:00,12.97,12.98,12.96,12.96,40600.0,11.3111,11.3199,11.3024,11.3024,40600.0
2010-10-08 10:10:00,12.97,12.98,12.95,12.96,23300.0,11.3111,11.3199,11.2937,11.3024,23300.0
2010-10-08 10:15:00,12.95,12.98,12.91,12.92,55800.0,11.2937,11.3199,11.2588,11.2675,55800.0
2010-10-08 10:20:00,12.91,12.92,12.88,12.9,58900.0,11.2588,11.2675,11.2326,11.2501,58900.0
2010-10-08 10:25:00,12.9,12.9,12.88,12.89,13500.0,11.2501,11.2501,11.2326,11.2414,13500.0
2010-10-08 10:30:00,12.89,12.94,12.88,12.92,35000.0,11.2414,11.285,11.2326,11.2675,35000.0
2010-10-08 10:35:00,12.92,12.97,12.91,12.97,59600.0,11.2675,11.3111,11.2588,11.3111,59600.0
2010-10-08 10:40:00,12.96,12.99,12.96,12.98,57000.0,11.3024,11.3286,11.3024,11.3199,57000.0
2010-10-08 10:45:00,12.98,12.98,12.94,12.95,50100.0,11.3199,11.3199,11.285,11.2937,50100.0
2010-10-08 10:50:00,12.94,12.95,12.93,12.95,33600.0,11.285,11.2937,11.2762,11.2937,33600.0
2010-10-08 10:55:00,12.95,13.0,12.95,12.99,32500.0,11.2937,11.3373,11.2937,11.3286,32500.0
2010-10-08 11:00:00,13.0,13.02,12.99,13.02,47500.0,11.3373,11.3547,11.3286,11.3547,47500.0
2010-10-08 11:05:00,13.02,13.03,13.0,13.0,52500.0,11.3547,11.3635,11.3373,11.3373,52500.0
2010-10-08 11:10:00,13.01,13.03,13.01,13.03,49500.0,11.346,11.3635,11.346,11.3635,49500.0
2010-10-08 11:15:00,13.02,13.03,13.02,13.02,45000.0,11.3547,11.3635,11.3547,11.3547,45000.0
2010-10-08 11:20:00,13.02,13.02,12.99,13.01,49300.0,11.3547,11.3547,11.3286,11.346,49300.0
2010-10-08 11:25:00,13.01,13.03,13.0,13.02,61300.0,11.346,11.3635,11.3373,11.3547,61300.0
2010-10-08 11:30:00,13.02,13.05,13.02,13.05,39400.0,11.3547,11.3809,11.3547,11.3809,39400.0
2010-10-08 11:35:00,13.04,13.05,13.02,13.03,46200.0,11.3722,11.3809,11.3547,11.3635,46200.0
2010-10-08 11:40:00,13.02,13.04,13.02,13.04,17100.0,11.3547,11.3722,11.3547,11.3722,17100.0
2010-10-08 11:45:00,13.03,13.05,13.02,13.04,209600.0,11.3635,11.3809,11.3547,11.3722,209600.0
2010-10-08 11:50:00,13.04,13.05,13.02,13.02,59600.0,11.3722,11.3809,11.3547,11.3547,59600.0
2010-10-08 11:55:00,13.02,13.03,13.02,13.03,9900.0,11.3547,11.3635,11.3547,11.3635,9900.0
2010-10-08 12:00:00,13.03,13.04,12.99,13.02,216100.0,11.3635,11.3722,11.3286,11.3547,216100.0
2010-10-08 12:05:00,13.02,13.02,13.0,13.01,73900.0,11.3547,11.3547,11.3373,11.346,73900.0
2010-10-08 12:10:00,13.01,13.03,13.0,13.03,30300.0,11.346,11.3635,11.3373,11.3635,30300.0
2010-10-08 12:15:00,13.03,13.03,13.0,13.01,40800.0,11.3635,11.3635,11.3373,11.346,40800.0
2010-10-08 12:20:00,13.01,13.02,13.0,13.01,13700.0,11.346,11.3547,11.3373,11.346,13700.0
2010-10-08 12:25:00,13.01,13.01,13.0,13.01,11800.0,11.346,11.346,11.3373,11.346,11800.0
2010-10-08 12:30:00,13.0,13.01,13.0,13.0,9100.0,11.3373,11.346,11.3373,11.3373,9100.0
2010-10-08 12:35:00,13.01,13.01,13.0,13.01,16400.0,11.346,11.346,11.3373,11.346,16400.0
2010-10-08 12:40:00,13.0,13.01,13.0,13.01,53000.0,11.3373,11.346,11.3373,11.346,53000.0
2010-10-08 12:45:00,13.01,13.02,13.01,13.02,51800.0,11.346,11.3547,11.346,11.3547,51800.0
2010-10-08 12:50:00,13.02,13.02,13.01,13.02,26000.0,11.3547,11.3547,11.346,11.3547,26000.0
2010-10-08 12:55:00,13.01,13.02,13.01,13.02,9600.0,11.346,11.3547,11.346,11.3547,9600.0
2010-10-08 13:00:00,13.01,13.04,13.01,13.03,182300.0,11.346,11.3722,11.346,11.3635,182300.0
2010-10-08 13:05:00,13.03,13.04,13.03,13.04,11600.0,11.3635,11.3722,11.3635,11.3722,11600.0
2010-10-08 13:10:00,13.03,13.05,13.01,13.01,82100.0,11.3635,11.3809,11.346,11.346,82100.0
2010-10-08 13:15:00,13.01,13.02,13.01,13.02,16200.0,11.346,11.3547,11.346,11.3547,16200.0
2010-10-08 13:20:00,13.02,13.02,13.01,13.01,18900.0,11.3547,11.3547,11.346,11.346,18900.0
2010-10-08 13:25:00,13.02,13.02,13.0,13.01,39200.0,11.3547,11.3547,11.3373,11.346,39200.0
2010-10-08 13:30:00,13.0,13.01,13.0,13.01,20400.0,11.3373,11.346,11.3373,11.346,20400.0
2010-10-08 13:35:00,13.01,13.02,13.0,13.02,36700.0,11.346,11.3547,11.3373,11.3547,36700.0
2010-10-08 13:40:00,13.01,13.02,13.0,13.0,24800.0,11.346,11.3547,11.3373,11.3373,24800.0
2010-10-08 13:45:00,13.01,13.01,12.99,13.0,68000.0,11.346,11.346,11.3286,11.3373,68000.0
2010-10-08 13:50:00,13.01,13.01,13.0,13.01,16000.0,11.346,11.346,11.3373,11.346,16000.0
2010-10-08 13:55:00,13.01,13.01,13.0,13.01,76600.0,11.346,11.346,11.3373,11.346,76600.0
2010-10-08 14:00:00,13.0,13.02,13.0,13.01,116400.0,11.3373,11.3547,11.3373,11.346,116400.0
2010-10-08 14:05:00,13.01,13.02,13.01,13.02,63500.0,11.346,11.3547,11.346,11.3547,63500.0
2010-10-08 14:10:00,13.01,13.02,13.01,13.01,24000.0,11.346,11.3547,11.346,11.346,24000.0
2010-10-08 14:15:00,13.01,13.02,13.01,13.02,21100.0,11.346,11.3547,11.346,11.3547,21100.0
2010-10-08 14:20:00,13.01,13.02,13.01,13.01,9500.0,11.346,11.3547,11.346,11.346,9500.0
2010-10-08 14:25:00,13.02,13.02,13.01,13.01,28400.0,11.3547,11.3547,11.346,11.346,28400.0
2010-10-08 14:30:00,13.02,13.02,13.01,13.02,27200.0,11.3547,11.3547,11.346,11.3547,27200.0
2010-10-08 14:35:00,13.02,13.02,13.01,13.02,17700.0,11.3547,11.3547,11.346,11.3547,17700.0
2010-10-08 14:40:00,13.01,13.03,13.01,13.03,47800.0,11.346,11.3635,11.346,11.3635,47800.0
2010-10-08 14:45:00,13.02,13.03,13.02,13.03,13800.0,11.3547,11.3635,11.3547,11.3635,13800.0
2010-10-08 14:50:00,13.02,13.04,13.02,13.03,58600.0,11.3547,11.3722,11.3547,11.3635,58600.0
2010-10-08 14:55:00,13.03,13.05,13.03,13.04,43900.0,11.3635,11.3809,11.3635,11.3722,43900.0
2010-10-08 15:00:00,13.05,13.05,13.04,13.05,45500.0,11.3809,11.3809,11.3722,11.3809,45500.0
2010-10-08 15:05:00,13.04,13.08,13.04,13.08,104000.0,11.3722,11.4071,11.3722,11.4071,104000.0
2010-10-08 15:10:00,13.07,13.08,13.07,13.08,44700.0,11.3983,11.4071,11.3983,11.4071,44700.0
2010-10-08 15:15:00,13.08,13.08,13.07,13.08,38900.0,11.4071,11.4071,11.3983,11.4071,38900.0
2010-10-08 15:20:00,13.08,13.08,13.05,13.05,56200.0,11.4071,11.4071,11.3809,11.3809,56200.0
2010-10-08 15:25:00,13.06,13.06,13.05,13.06,28100.0,11.3896,11.3896,11.3809,11.3896,28100.0
2010-10-08 15:30:00,13.05,13.08,13.05,13.08,54900.0,11.3809,11.4071,11.3809,11.4071,54900.0
2010-10-08 15:35:00,13.07,13.08,13.06,13.07,85100.0,11.3983,11.4071,11.3896,11.3983,85100.0
2010-10-08 15:40:00,13.07,13.08,13.06,13.06,134700.0,11.3983,11.4071,11.3896,11.3896,134700.0
2010-10-08 15:45:00,13.07,13.07,13.06,13.06,57500.0,11.3983,11.3983,11.3896,11.3896,57500.0
2010-10-08 15:50:00,13.06,13.08,13.06,13.07,127100.0,11.3896,11.4071,11.3896,11.3983,127100.0
2010-10-08 15:55:00,13.07,13.07,13.04,13.05,332500.0,11.3983,11.3983,11.3722,11.3809,332500.0
2010-10-11 09:30:00,13.02,13.02,12.94,12.99,70800.0,11.3547,11.3547,11.285,11.3286,70800.0
2010-10-11 09:35:00,12.99,13.03,12.98,13.03,26600.0,11.3286,11.3635,11.3199,11.3635,26600.0
2010-10-11 09:40:00,13.03,13.05,13.02,13.04,19100.0,11.3635,11.3809,11.3547,11.3722,19100.0
2010-10-11 09:45:00,13.03,13.04,12.99,13.0,39500.0,11.3635,11.3722,11.3286,11.3373,39500.0
2010-10-11 09:50:00,13.01,13.02,12.97,13.0,49300.0,11.346,11.3547,11.3111,11.3373,49300.0
2010-10-11 09:55:00,13.0,13.03,13.0,13.01,38100.0,11.3373,11.3635,11.3373,11.346,38100.0
2010-10-11 10:00:00,13.01,13.05,13.01,13.03,49900.0,11.346,11.3809,11.346,11.3635,49900.0
2010-10-11 10:05:00,13.04,13.06,13.03,13.05,41200.0,11.3722,11.3896,11.3635,11.3809,41200.0
2010-10-11 10:10:00,13.05,13.06,13.03,13.04,48200.0,11.3809,11.3896,11.3635,11.3722,48200.0
2010-10-11 10:15:00,13.04,13.06,13.04,13.05,26600.0,11.3722,11.3896,11.3722,11.3809,26600.0
2010-10-11 10:20:00,13.06,13.06,13.04,13.05,28100.0,11.3896,11.3896,11.3722,11.3809,28100.0
2010-10-11 10:25:00,13.04,13.05,13.03,13.04,14100.0,11.3722,11.3809,11.3635,11.3722,14100.0
2010-10-11 10:30:00,13.04,13.05,13.02,13.02,45600.0,11.3722,11.3809,11.3547,11.3547,45600.0
2010-10-11 10:35:00,13.02,13.03,13.0,13.02,50100.0,11.3547,11.3635,11.3373,11.3547,50100.0
2010-10-11 10:40:00,13.01,13.03,13.01,13.02,15800.0,11.346,11.3635,11.346,11.3547,15800.0
2010-10-11 10:45:00,13.02,13.02,12.94,12.96,88200.0,11.3547,11.3547,11.285,11.3024,88200.0
2010-10-11 10:50:00,12.96,12.97,12.94,12.96,28000.0,11.3024,11.3111,11.285,11.3024,28000.0
2010-10-11 10:55:00,12.96,12.97,12.95,12.97,88400.0,11.3024,11.3111,11.2937,11.3111,88400.0
2010-10-11 11:00:00,12.97,12.98,12.95,12.96,76400.0,11.3111,11.3199,11.2937,11.3024,76400.0
2010-10-11 11:05:00,12.95,12.96,12.94,12.95,16400.0,11.2937,11.3024,11.285,11.2937,16400.0
2010-10-11 11:10:00,12.96,12.98,12.96,12.96,43100.0,11.3024,11.3199,11.3024,11.3024,43100.0
2010-10-11 11:15:00,12.96,12.97,12.95,12.96,41600.0,11.3024,11.3111,11.2937,11.3024,41600.0
2010-10-11 11:20:00,12.96,12.98,12.96,12.97,10800.0,11.3024,11.3199,11.3024,11.3111,10800.0
2010-10-11 11:25:00,12.97,12.99,12.97,12.97,17000.0,11.3111,11.3286,11.3111,11.3111,17000.0
2010-10-11 11:30:00,12.98,12.99,12.97,12.98,10000.0,11.3199,11.3286,11.3111,11.3199,10000.0
2010-10-11 11:35:00,12.98,13.0,12.98,12.99,21100.0,11.3199,11.3373,11.3199,11.3286,21100.0
2010-10-11 11:40:00,13.0,13.0,12.97,12.97,12300.0,11.3373,11.3373,11.3111,11.3111,12300.0
2010-10-11 11:45:00,12.97,12.98,12.95,12.95,68100.0,11.3111,11.3199,11.2937,11.2937,68100.0
2010-10-11 11:50:00,12.95,12.96,12.95,12.95,19300.0,11.2937,11.3024,11.2937,11.2937,19300.0
2010-10-11 11:55:00,12.95,12.95,12.94,12.94,24200.0,11.2937,11.2937,11.285,11.285,24200.0
2010-10-11 12:00:00,12.94,12.95,12.94,12.94,20900.0,11.285,11.2937,11.285,11.285,20900.0
2010-10-11 12:05:00,12.95,12.95,12.92,12.93,205800.0,11.2937,11.2937,11.2675,11.2762,205800.0
2010-10-11 12:10:00,12.92,12.93,12.92,12.92,10800.0,11.2675,11.2762,11.2675,11.2675,10800.0
2010-10-11 12:15:00,12.92,12.93,12.89,12.9,67500.0,11.2675,11.2762,11.2414,11.2501,67500.0
2010-10-11 12:20:00,12.89,12.9,12.85,12.88,97900.0,11.2414,11.2501,11.2065,11.2326,97900.0
2010-10-11 12:25:00,12.87,12.88,12.83,12.84,94400.0,11.2239,11.2326,11.189,11.1978,94400.0
2010-10-11 12:30:00,12.85,12.89,12.85,12.89,42500.0,11.2065,11.2414,11.2065,11.2414,42500.0
2010-10-11 12:35:00,12.89,12.91,12.88,12.9,29100.0,11.2414,11.2588,11.2326,11.2501,29100.0
2010-10-11 12:40:00,12.89,12.9,12.89,12.89,7200.0,11.2414,11.2501,11.2414,11.2414,7200.0
2010-10-11 12:45:00,12.9,12.9,12.88,12.89,26400.0,11.2501,11.2501,11.2326,11.2414,26400.0
2010-10-11 12:50:00,12.89,12.89,12.88,12.89,11200.0,11.2414,11.2414,11.2326,11.2414,11200.0
2010-10-11 12:55:00,12.89,12.89,12.88,12.88,11900.0,11.2414,11.2414,11.2326,11.2326,11900.0
2010-10-11 13:00:00,12.89,12.89,12.88,12.89,6400.0,11.2414,11.2414,11.2326,11.2414,6400.0
2010-10-11 13:05:00,12.89,12.9,12.89,12.9,27100.0,11.2414,11.2501,11.2414,11.2501,27100.0
2010-10-11 13:10:00,12.9,12.91,12.89,12.91,26100.0,11.2501,11.2588,11.2414,11.2588,26100.0
2010-10-11 13:15:00,12.91,12.92,12.91,12.92,9900.0,11.2588,11.2675,11.2588,11.2675,9900.0
2010-10-11 13:20:00,12.91,12.92,12.91,12.91,4600.0,11.2588,11.2675,11.2588,11.2588,4600.0
2010-10-11 13:25:00,12.92,12.93,12.91,12.93,10800.0,11.2675,11.2762,11.2588,11.2762,10800.0
2010-10-11 13:30:00,12.92,12.93,12.92,12.93,4300.0,11.2675,11.2762,11.2675,11.2762,4300.0
2010-10-11 13:35:00,12.93,12.94,12.92,12.94,6000.0,11.2762,11.285,11.2675,11.285,6000.0
2010-10-11 13:40:00,12.94,12.94,12.93,12.93,18900.0,11.285,11.285,11.2762,11.2762,18900.0
2010-10-11 13:45:00,12.93,12.94,12.91,12.92,27700.0,11.2762,11.285,11.2588,11.2675,27700.0
2010-10-11 13:50:00,12.91,12.92,12.88,12.9,87000.0,11.2588,11.2675,11.2326,11.2501,87000.0
2010-10-11 13:55:00,12.9,12.91,12.88,12.89,33200.0,11.2501,11.2588,11.2326,11.2414,33200.0
2010-10-11 14:00:00,12.9,12.9,12.89,12.9,26900.0,11.2501,11.2501,11.2414,11.2501,26900.0
2010-10-11 14:05:00,12.89,12.9,12.88,12.88,48800.0,11.2414,11.2501,11.2326,11.2326,48800.0
2010-10-11 14:10:00,12.88,12.89,12.87,12.87,47900.0,11.2326,11.2414,11.2239,11.2239,47900.0
2010-10-11 14:15:00,12.87,12.87,12.85,12.86,49100.0,11.2239,11.2239,11.2065,11.2152,49100.0
2010-10-11 14:20:00,12.85,12.87,12.84,12.86,151200.0,11.2065,11.2239,11.1978,11.2152,151200.0
2010-10-11 14:25:00,12.86,12.87,12.84,12.85,38800.0,11.2152,11.2239,11.1978,11.2065,38800.0
2010-10-11 14:30:00,12.85,12.85,12.83,12.83,69700.0,11.2065,11.2065,11.189,11.189,69700.0
2010-10-11 14:35:00,12.83,12.84,12.82,12.83,38900.0,11.189,11.1978,11.1803,11.189,38900.0
2010-10-11 14:40:00,12.84,12.84,12.82,12.83,59900.0,11.1978,11.1978,11.1803,11.189,59900.0
2010-10-11 14:45:00,12.84,12.85,12.83,12.85,35400.0,11.1978,11.2065,11.189,11.2065,35400.0
2010-10-11 14:50:00,12.85,12.85,12.83,12.84,24500.0,11.2065,11.2065,11.189,11.1978,24500.0
2010-10-11 14:55:00,12.84,12.84,12.81,12.81,59800.0,11.1978,11.1978,11.1716,11.1716,59800.0
2010-10-11 15:00:00,12.81,12.82,12.8,12.8,152600.0,11.1716,11.1803,11.1629,11.1629,152600.0
2010-10-11 15:05:00,12.81,12.82,12.8,12.82,50700.0,11.1716,11.1803,11.1629,11.1803,50700.0
2010-10-11 15:10:00,12.82,12.83,12.8,12.81,92600.0,11.1803,11.189,11.1629,11.1716,92600.0
2010-10-11 15:15:00,12.82,12.82,12.81,12.82,108800.0,11.1803,11.1803,11.1716,11.1803,108800.0
2010-10-11 15:20:00,12.82,12.82,12.8,12.81,55000.0,11.1803,11.1803,11.1629,11.1716,55000.0
2010-10-11 15:25:00,12.8,12.81,12.79,12.79,59800.0,11.1629,11.1716,11.1542,11.1542,59800.0
2010-10-11 15:30:00,12.79,12.81,12.79,12.8,65300.0,11.1542,11.1716,11.1542,11.1629,65300.0
2010-10-11 15:35:00,12.8,12.81,12.8,12.8,60200.0,11.1629,11.1716,11.1629,11.1629,60200.0
2010-10-11 15:40:00,12.8,12.83,12.79,12.83,82100.0,11.1629,11.189,11.1542,11.189,82100.0
2010-10-11 15:45:00,12.82,12.84,12.81,12.83,107300.0,11.1803,11.1978,11.1716,11.189,107300.0
2010-10-11 15:50:00,12.84,12.85,12.83,12.85,129200.0,11.1978,11.2065,11.189,11.2065,129200.0
2010-10-11 15:55:00,12.85,12.86,12.84,12.86,196900.0,11.2065,11.2152,11.1978,11.2152,196900.0
2010-10-12 09:30:00,12.79,12.84,12.79,12.79,80700.0,11.1542,11.1978,11.1542,11.1542,80700.0
2010-10-12 09:35:00,12.79,12.82,12.77,12.8,68200.0,11.1542,11.1803,11.1367,11.1629,68200.0
2010-10-12 09:40:00,12.79,12.86,12.78,12.86,57400.0,11.1542,11.2152,11.1454,11.2152,57400.0
2010-10-12 09:45:00,12.86,12.87,12.81,12.82,160200.0,11.2152,11.2239,11.1716,11.1803,160200.0
2010-10-12 09:50:00,12.82,12.87,12.8,12.86,72500.0,11.1803,11.2239,11.1629,11.2152,72500.0
2010-10-12 09:55:00,12.85,12.91,12.85,12.9,58100.0,11.2065,11.2588,11.2065,11.2501,58100.0
2010-10-12 10:00:00,12.89,12.9,12.83,12.85,65300.0,11.2414,11.2501,11.189,11.2065,65300.0
2010-10-12 10:05:00,12.86,12.87,12.85,12.85,37700.0,11.2152,11.2239,11.2065,11.2065,37700.0
2010-10-12 10:10:00,12.85,12.89,12.85,12.89,38400.0,11.2065,11.2414,11.2065,11.2414,38400.0
2010-10-12 10:15:00,12.89,12.9,12.88,12.89,22400.0,11.2414,11.2501,11.2326,11.2414,22400.0
2010-10-12 10:20:00,12.89,12.9,12.88,12.9,24200.0,11.2414,11.2501,11.2326,11.2501,24200.0
2010-10-12 10:25:00,12.9,12.9,12.89,12.9,16900.0,11.2501,11.2501,11.2414,11.2501,16900.0
2010-10-12 10:30:00,12.9,12.93,12.88,12.91,220200.0,11.2501,11.2762,11.2326,11.2588,220200.0
2010-10-12 10:35:00,12.91,12.91,12.9,12.91,12200.0,11.2588,11.2588,11.2501,11.2588,12200.0
2010-10-12 10:40:00,12.91,12.94,12.91,12.94,47700.0,11.2588,11.285,11.2588,11.285,47700.0
2010-10-12 10:45:00,12.94,12.94,12.91,12.92,26800.0,11.285,11.285,11.2588,11.2675,26800.0
2010-10-12 10:50:00,12.91,12.93,12.89,12.91,53700.0,11.2588,11.2762,11.2414,11.2588,53700.0
2010-10-12 10:55:00,12.9,12.91,12.9,12.91,15300.0,11.2501,11.2588,11.2501,11.2588,15300.0
2010-10-12 11:00:00,12.91,12.91,12.88,12.89,39000.0,11.2588,11.2588,11.2326,11.2414,39000.0
2010-10-12 11:05:00,12.89,12.9,12.88,12.9,30100.0,11.2414,11.2501,11.2326,11.2501,30100.0
2010-10-12 11:10:00,12.9,12.9,12.88,12.88,101900.0,11.2501,11.2501,11.2326,11.2326,101900.0
2010-10-12 11:15:00,12.88,12.89,12.88,12.89,52400.0,11.2326,11.2414,11.2326,11.2414,52400.0
2010-10-12 11:20:00,12.89,12.91,12.88,12.9,55100.0,11.2414,11.2588,11.2326,11.2501,55100.0
2010-10-12 11:25:00,12.91,12.93,12.9,12.92,42500.0,11.2588,11.2762,11.2501,11.2675,42500.0
2010-10-12 11:30:00,12.92,12.92,12.91,12.91,15900.0,11.2675,11.2675,11.2588,11.2588,15900.0
2010-10-12 11:35:00,12.92,12.93,12.91,12.92,33100.0,11.2675,11.2762,11.2588,11.2675,33100.0
2010-10-12 11:40:00,12.92,12.92,12.88,12.88,36000.0,11.2675,11.2675,11.2326,11.2326,36000.0
2010-10-12 11:45:00,12.89,12.89,12.87,12.89,23600.0,11.2414,11.2414,11.2239,11.2414,23600.0
2010-10-12 11:50:00,12.89,12.9,12.87,12.89,48400.0,11.2414,11.2501,11.2239,11.2414,48400.0
2010-10-12 11:55:00,12.89,12.91,12.88,12.9,30100.0,11.2414,11.2588,11.2326,11.2501,30100.0
2010-10-12 12:00:00,12.91,12.91,12.89,12.91,71400.0,11.2588,11.2588,11.2414,11.2588,71400.0
2010-10-12 12:05:00,12.91,12.93,12.9,12.93,38300.0,11.2588,11.2762,11.2501,11.2762,38300.0
2010-10-12 12:10:00,12.93,12.94,12.92,12.94,31800.0,11.2762,11.285,11.2675,11.285,31800.0
2010-10-12 12:15:00,12.94,12.97,12.94,12.97,88600.0,11.285,11.3111,11.285,11.3111,88600.0
2010-10-12 12:20:00,12.97,12.97,12.93,12.93,44800.0,11.3111,11.3111,11.2762,11.2762,44800.0
2010-10-12 12:25:00,12.93,12.94,12.91,12.91,40900.0,11.2762,11.285,11.2588,11.2588,40900.0
2010-10-12 12:30:00,12.91,12.93,12.9,12.93,44800.0,11.2588,11.2762,11.2501,11.2762,44800.0
2010-10-12 12:35:00,12.93,12.95,12.92,12.95,23500.0,11.2762,11.2937,11.2675,11.2937,23500.0
2010-10-12 12:40:00,12.95,12.96,12.94,12.95,26000.0,11.2937,11.3024,11.285,11.2937,26000.0
2010-10-12 12:45:00,12.95,12.96,12.95,12.95,12300.0,11.2937,11.3024,11.2937,11.2937,12300.0
2010-10-12 12:50:00,12.95,12.96,12.94,12.94,14700.0,11.2937,11.3024,11.285,11.285,14700.0
2010-10-12 12:55:00,12.94,12.95,12.94,12.95,1900.0,11.285,11.2937,11.285,11.2937,1900.0
2010-10-12 13:00:00,12.94,12.95,12.93,12.93,43600.0,11.285,11.2937,11.2762,11.2762,43600.0
2010-10-12 13:05:00,12.94,12.96,12.93,12.96,61800.0,11.285,11.3024,11.2762,11.3024,61800.0
2010-10-12 13:10:00,12.95,12.96,12.94,12.94,69900.0,11.2937,11.3024,11.285,11.285,69900.0
2010-10-12 13:15:00,12.94,12.97,12.94,12.95,53200.0,11.285,11.3111,11.285,11.2937,53200.0
2010-10-12 13:20:00,12.96,12.98,12.95,12.98,53000.0,11.3024,11.3199,11.2937,11.3199,53000.0
2010-10-12 13:25:00,12.98,12.99,12.97,12.98,79800.0,11.3199,11.3286,11.3111,11.3199,79800.0
2010-10-12 13:30:00,12.99,13.0,12.97,13.0,120000.0,11.3286,11.3373,11.3111,11.3373,120000.0
2010-10-12 13:35:00,13.0,13.0,12.94,12.95,232700.0,11.3373,11.3373,11.285,11.2937,232700.0
2010-10-12 13:40:00,12.96,12.97,12.95,12.96,46100.0,11.3024,11.3111,11.2937,11.3024,46100.0
2010-10-12 13:45:00,12.97,12.98,12.95,12.96,62400.0,11.3111,11.3199,11.2937,11.3024,62400.0
2010-10-12 13:50:00,12.96,12.98,12.96,12.98,41500.0,11.3024,11.3199,11.3024,11.3199,41500.0
2010-10-12 13:55:00,12.98,12.99,12.98,12.99,53900.0,11.3199,11.3286,11.3199,11.3286,53900.0
2010-10-12 14:00:00,12.98,12.99,12.96,12.98,89400.0,11.3199,11.3286,11.3024,11.3199,89400.0
2010-10-12 14:05:00,12.98,12.99,12.97,12.98,63800.0,11.3199,11.3286,11.3111,11.3199,63800.0
2010-10-12 14:10:00,12.97,13.0,12.97,12.99,68400.0,11.3111,11.3373,11.3111,11.3286,68400.0
2010-10-12 14:15:00,13.0,13.02,13.0,13.0,61500.0,11.3373,11.3547,11.3373,11.3373,61500.0
2010-10-12 14:20:00,13.0,13.01,12.99,12.99,58100.0,11.3373,11.346,11.3286,11.3286,58100.0
2010-10-12 14:25:00,13.0,13.01,12.99,13.0,30900.0,11.3373,11.346,11.3286,11.3373,30900.0
2010-10-12 14:30:00,13.0,13.01,12.97,12.97,80400.0,11.3373,11.346,11.3111,11.3111,80400.0
2010-10-12 14:35:00,12.97,12.99,12.97,12.99,42800.0,11.3111,11.3286,11.3111,11.3286,42800.0
2010-10-12 14:40:00,12.98,13.02,12.98,13.02,53800.0,11.3199,11.3547,11.3199,11.3547,53800.0
2010-10-12 14:45:00,13.01,13.02,12.99,13.0,62500.0,11.346,11.3547,11.3286,11.3373,62500.0
2010-10-12 14:50:00,13.0,13.01,12.99,13.0,27700.0,11.3373,11.346,11.3286,11.3373,27700.0
2010-10-12 14:55:00,13.0,13.01,13.0,13.0,20800.0,11.3373,11.346,11.3373,11.3373,20800.0
2010-10-12 15:00:00,13.0,13.01,12.99,13.0,60900.0,11.3373,11.346,11.3286,11.3373,60900.0
2010-10-12 15:05:00,13.0,13.01,13.0,13.0,20400.0,11.3373,11.346,11.3373,11.3373,20400.0
2010-10-12 15:10:00,13.0,13.02,13.0,13.0,166700.0,11.3373,11.3547,11.3373,11.3373,166700.0
2010-10-12 15:15:00,13.0,13.02,12.98,12.98,122300.0,11.3373,11.3547,11.3199,11.3199,122300.0
2010-10-12 15:20:00,12.98,13.02,12.98,13.02,75200.0,11.3199,11.3547,11.3199,11.3547,75200.0
2010-10-12 15:25:00,13.02,13.05,13.01,13.04,135400.0,11.3547,11.3809,11.346,11.3722,135400.0
2010-10-12 15:30:00,13.05,13.05,13.03,13.04,207700.0,11.3809,11.3809,11.3635,11.3722,207700.0
2010-10-12 15:35:00,13.04,13.05,13.01,13.02,54700.0,11.3722,11.3809,11.346,11.3547,54700.0
2010-10-12 15:40:00,13.01,13.02,12.99,12.99,69300.0,11.346,11.3547,11.3286,11.3286,69300.0
2010-10-12 15:45:00,12.99,13.0,12.98,12.99,133000.0,11.3286,11.3373,11.3199,11.3286,133000.0
2010-10-12 15:50:00,12.99,13.02,12.99,13.01,108700.0,11.3286,11.3547,11.3286,11.346,108700.0
2010-10-12 15:55:00,13.01,13.02,12.99,12.99,271800.0,11.346,11.3547,11.3286,11.3286,271800.0
2010-10-13 09:30:00,13.04,13.07,13.0,13.0,76000.0,11.3722,11.3983,11.3373,11.3373,76000.0
2010-10-13 09:35:00,13.01,13.02,12.98,13.02,90400.0,11.346,11.3547,11.3199,11.3547,90400.0
2010-10-13 09:40:00,13.01,13.06,13.01,13.05,56100.0,11.346,11.3896,11.346,11.3809,56100.0
2010-10-13 09:45:00,13.04,13.07,13.04,13.07,77000.0,11.3722,11.3983,11.3722,11.3983,77000.0
2010-10-13 09:50:00,13.07,13.07,13.02,13.06,74800.0,11.3983,11.3983,11.3547,11.3896,74800.0
2010-10-13 09:55:00,13.07,13.07,13.03,13.05,57500.0,11.3983,11.3983,11.3635,11.3809,57500.0
2010-10-13 10:00:00,13.05,13.06,13.04,13.06,48400.0,11.3809,11.3896,11.3722,11.3896,48400.0
2010-10-13 10:05:00,13.05,13.06,13.02,13.04,118000.0,11.3809,11.3896,11.3547,11.3722,118000.0
2010-10-13 10:10:00,13.04,13.04,13.0,13.01,68900.0,11.3722,11.3722,11.3373,11.346,68900.0
2010-10-13 10:15:00,13.01,13.03,13.0,13.01,73600.0,11.346,11.3635,11.3373,11.346,73600.0
2010-10-13 10:20:00,13.0,13.03,13.0,13.02,92200.0,11.3373,11.3635,11.3373,11.3547,92200.0
2010-10-13 10:25:00,13.03,13.03,13.0,13.0,47100.0,11.3635,11.3635,11.3373,11.3373,47100.0
2010-10-13 10:30:00,13.01,13.01,13.0,13.01,50000.0,11.346,11.346,11.3373,11.346,50000.0
2010-10-13 10:35:00,13.0,13.01,13.0,13.0,35700.0,11.3373,11.346,11.3373,11.3373,35700.0
2010-10-13 10:40:00,13.0,13.01,12.95,12.95,193900.0,11.3373,11.346,11.2937,11.2937,193900.0
2010-10-13 10:45:00,12.95,12.95,12.93,12.93,32000.0,11.2937,11.2937,11.2762,11.2762,32000.0
2010-10-13 10:50:00,12.94,12.95,12.93,12.95,173500.0,11.285,11.2937,11.2762,11.2937,173500.0
2010-10-13 10:55:00,12.96,12.96,12.93,12.96,31600.0,11.3024,11.3024,11.2762,11.3024,31600.0
2010-10-13 11:00:00,12.96,12.98,12.93,12.97,75200.0,11.3024,11.3199,11.2762,11.3111,75200.0
2010-10-13 11:05:00,12.98,13.02,12.98,13.02,56100.0,11.3199,11.3547,11.3199,11.3547,56100.0
2010-10-13 11:10:00,13.02,13.04,13.01,13.02,39700.0,11.3547,11.3722,11.346,11.3547,39700.0
2010-10-13 11:15:00,13.01,13.02,12.98,12.99,56800.0,11.346,11.3547,11.3199,11.3286,56800.0
2010-10-13 11:20:00,12.99,13.0,12.98,12.99,21200.0,11.3286,11.3373,11.3199,11.3286,21200.0
2010-10-13 11:25:00,12.99,12.99,12.95,12.96,141700.0,11.3286,11.3286,11.2937,11.3024,141700.0
2010-10-13 11:30:00,12.96,12.97,12.95,12.95,116300.0,11.3024,11.3111,11.2937,11.2937,116300.0
2010-10-13 11:35:00,12.96,12.98,12.96,12.98,29300.0,11.3024,11.3199,11.3024,11.3199,29300.0
2010-10-13 11:40:00,12.98,12.98,12.95,12.96,25400.0,11.3199,11.3199,11.2937,11.3024,25400.0
2010-10-13 11:45:00,12.96,12.97,12.95,12.97,32900.0,11.3024,11.3111,11.2937,11.3111,32900.0
2010-10-13 11:50:00,12.97,12.98,12.95,12.96,59500.0,11.3111,11.3199,11.2937,11.3024,59500.0
2010-10-13 11:55:00,12.95,12.96,12.95,12.95,12900.0,11.2937,11.3024,11.2937,11.2937,12900.0
2010-10-13 12:00:00,12.95,12.96,12.94,12.96,27700.0,11.2937,11.3024,11.285,11.3024,27700.0
2010-10-13 12:05:00,12.96,12.96,12.95,12.95,11500.0,11.3024,11.3024,11.2937,11.2937,11500.0
2010-10-13 12:10:00,12.96,12.96,12.95,12.96,20100.0,11.3024,11.3024,11.2937,11.3024,20100.0
2010-10-13 12:15:00,12.96,12.96,12.95,12.95,8100.0,11.3024,11.3024,11.2937,11.2937,8100.0
2010-10-13 12:20:00,12.96,12.96,12.95,12.96,15900.0,11.3024,11.3024,11.2937,11.3024,15900.0
2010-10-13 12:25:00,12.95,12.98,12.94,12.97,59600.0,11.2937,11.3199,11.285,11.3111,59600.0
2010-10-13 12:30:00,12.98,12.98,12.97,12.98,25600.0,11.3199,11.3199,11.3111,11.3199,25600.0
2010-10-13 12:35:00,12.98,12.99,12.97,12.98,58900.0,11.3199,11.3286,11.3111,11.3199,58900.0
2010-10-13 12:40:00,12.99,13.03,12.98,13.03,74100.0,11.3286,11.3635,11.3199,11.3635,74100.0
2010-10-13 12:45:00,13.03,13.05,13.02,13.03,53600.0,11.3635,11.3809,11.3547,11.3635,53600.0
2010-10-13 12:50:00,13.03,13.04,13.01,13.04,67600.0,11.3635,11.3722,11.346,11.3722,67600.0
2010-10-13 12:55:00,13.03,13.04,13.02,13.02,9600.0,11.3635,11.3722,11.3547,11.3547,9600.0
2010-10-13 13:00:00,13.03,13.03,13.0,13.0,69600.0,11.3635,11.3635,11.3373,11.3373,69600.0
2010-10-13 13:05:00,13.01,13.02,12.99,12.99,62100.0,11.346,11.3547,11.3286,11.3286,62100.0
2010-10-13 13:10:00,12.99,13.0,12.97,12.98,28800.0,11.3286,11.3373,11.3111,11.3199,28800.0
2010-10-13 13:15:00,12.98,12.99,12.98,12.98,32900.0,11.3199,11.3286,11.3199,11.3199,32900.0
2010-10-13 13:20:00,12.99,13.01,12.98,13.01,69000.0,11.3286,11.346,11.3199,11.346,69000.0
2010-10-13 13:25:00,13.0,13.01,13.0,13.0,17400.0,11.3373,11.346,11.3373,11.3373,17400.0
2010-10-13 13:30:00,13.01,13.01,12.98,13.0,66700.0,11.346,11.346,11.3199,11.3373,66700.0
2010-10-13 13:35:00,13.01,13.03,13.0,13.01,50600.0,11.346,11.3635,11.3373,11.346,50600.0
2010-10-13 13:40:00,13.01,13.03,13.01,13.02,50800.0,11.346,11.3635,11.346,11.3547,50800.0
2010-10-13 13:45:00,13.03,13.04,13.02,13.03,72300.0,11.3635,11.3722,11.3547,11.3635,72300.0
2010-10-13 13:50:00,13.02,13.03,13.02,13.02,17500.0,11.3547,11.3635,11.3547,11.3547,17500.0
2010-10-13 13:55:00,13.02,13.05,13.02,13.05,58500.0,11.3547,11.3809,11.3547,11.3809,58500.0
2010-10-13 14:00:00,13.04,13.06,13.04,13.05,101000.0,11.3722,11.3896,11.3722,11.3809,101000.0
2010-10-13 14:05:00,13.05,13.05,13.04,13.05,77800.0,11.3809,11.3809,11.3722,11.3809,77800.0
2010-10-13 14:10:00,13.04,13.05,13.04,13.05,44800.0,11.3722,11.3809,11.3722,11.3809,44800.0
2010-10-13 14:15:00,13.05,13.05,13.04,13.05,7100.0,11.3809,11.3809,11.3722,11.3809,7100.0
2010-10-13 14:20:00,13.04,13.05,13.04,13.05,49800.0,11.3722,11.3809,11.3722,11.3809,49800.0
2010-10-13 14:25:00,13.04,13.05,13.01,13.01,55400.0,11.3722,11.3809,11.346,11.346,55400.0
2010-10-13 14:30:00,13.02,13.02,13.01,13.01,15900.0,11.3547,11.3547,11.346,11.346,15900.0
2010-10-13 14:35:00,13.02,13.02,12.99,12.99,42400.0,11.3547,11.3547,11.3286,11.3286,42400.0
2010-10-13 14:40:00,13.0,13.0,12.99,13.0,13900.0,11.3373,11.3373,11.3286,11.3373,13900.0
2010-10-13 14:45:00,13.0,13.01,12.96,12.96,150200.0,11.3373,11.346,11.3024,11.3024,150200.0
2010-10-13 14:50:00,12.97,12.97,12.93,12.93,74500.0,11.3111,11.3111,11.2762,11.2762,74500.0
2010-10-13 14:55:00,12.93,12.95,12.93,12.94,52500.0,11.2762,11.2937,11.2762,11.285,52500.0
2010-10-13 15:00:00,12.94,12.96,12.93,12.93,60000.0,11.285,11.3024,11.2762,11.2762,60000.0
2010-10-13 15:05:00,12.93,12.97,12.93,12.97,123000.0,11.2762,11.3111,11.2762,11.3111,123000.0
2010-10-13 15:10:00,12.97,12.97,12.94,12.95,116900.0,11.3111,11.3111,11.285,11.2937,116900.0
2010-10-13 15:15:00,12.95,12.97,12.95,12.96,69700.0,11.2937,11.3111,11.2937,11.3024,69700.0
2010-10-13 15:20:00,12.96,12.99,12.96,12.99,103900.0,11.3024,11.3286,11.3024,11.3286,103900.0
2010-10-13 15:25:00,12.98,12.99,12.95,12.96,118800.0,11.3199,11.3286,11.2937,11.3024,118800.0
2010-10-13 15:30:00,12.95,12.96,12.95,12.95,39800.0,11.2937,11.3024,11.2937,11.2937,39800.0
2010-10-13 15:35:00,12.95,12.97,12.95,12.96,68900.0,11.2937,11.3111,11.2937,11.3024,68900.0
2010-10-13 15:40:00,12.96,12.97,12.95,12.95,92100.0,11.3024,11.3111,11.2937,11.2937,92100.0
2010-10-13 15:45:00,12.95,12.96,12.93,12.93,113500.0,11.2937,11.3024,11.2762,11.2762,113500.0
2010-10-13 15:50:00,12.93,12.95,12.92,12.94,175700.0,11.2762,11.2937,11.2675,11.285,175700.0
2010-10-13 15:55:00,12.94,12.98,12.94,12.97,504900.0,11.285,11.3199,11.285,11.3111,504900.0
2010-10-14 09:30:00,12.97,13.02,12.94,12.95,93700.0,11.3111,11.3547,11.285,11.2937,93700.0
2010-10-14 09:35:00,12.94,12.95,12.86,12.87,95900.0,11.285,11.2937,11.2152,11.2239,95900.0
2010-10-14 09:40:00,12.86,12.96,12.85,12.95,61700.0,11.2152,11.3024,11.2065,11.2937,61700.0
2010-10-14 09:45:00,12.95,12.95,12.9,12.92,57600.0,11.2937,11.2937,11.2501,11.2675,57600.0
2010-10-14 09:50:00,12.93,12.95,12.91,12.95,44600.0,11.2762,11.2937,11.2588,11.2937,44600.0
2010-10-14 09:55:00,12.94,12.95,12.88,12.88,52000.0,11.285,11.2937,11.2326,11.2326,52000.0
2010-10-14 10:00:00,12.88,12.92,12.88,12.9,66700.0,11.2326,11.2675,11.2326,11.2501,66700.0
2010-10-14 10:05:00,12.9,12.94,12.9,12.92,31200.0,11.2501,11.285,11.2501,11.2675,31200.0
2010-10-14 10:10:00,12.92,12.93,12.9,12.91,25000.0,11.2675,11.2762,11.2501,11.2588,25000.0
2010-10-14 10:15:00,12.91,12.96,12.9,12.92,111900.0,11.2588,11.3024,11.2501,11.2675,111900.0
2010-10-14 10:20:00,12.91,12.94,12.89,12.94,38900.0,11.2588,11.285,11.2414,11.285,38900.0
2010-10-14 10:25:00,12.93,12.94,12.92,12.93,34500.0,11.2762,11.285,11.2675,11.2762,34500.0
2010-10-14 10:30:00,12.93,12.93,12.9,12.92,18600.0,11.2762,11.2762,11.2501,11.2675,18600.0
2010-10-14 10:35:00,12.92,12.94,12.91,12.94,26200.0,11.2675,11.285,11.2588,11.285,26200.0
2010-10-14 10:40:00,12.93,12.97,12.91,12.94,208100.0,11.2762,11.3111,11.2588,11.285,208100.0
2010-10-14 10:45:00,12.94,12.97,12.94,12.96,18900.0,11.285,11.3111,11.285,11.3024,18900.0
2010-10-14 10:50:00,12.96,12.98,12.96,12.97,13200.0,11.3024,11.3199,11.3024,11.3111,13200.0
2010-10-14 10:55:00,12.97,12.98,12.97,12.97,16000.0,11.3111,11.3199,11.3111,11.3111,16000.0
2010-10-14 11:00:00,12.97,12.97,12.94,12.95,39900.0,11.3111,11.3111,11.285,11.2937,39900.0
2010-10-14 11:05:00,12.95,12.96,12.94,12.96,16300.0,11.2937,11.3024,11.285,11.3024,16300.0
2010-10-14 11:10:00,12.97,12.97,12.96,12.96,9000.0,11.3111,11.3111,11.3024,11.3024,9000.0
2010-10-14 11:15:00,12.96,12.96,12.93,12.93,21800.0,11.3024,11.3024,11.2762,11.2762,21800.0
2010-10-14 11:20:00,12.93,12.93,12.91,12.91,23600.0,11.2762,11.2762,11.2588,11.2588,23600.0
2010-10-14 11:25:00,12.91,12.92,12.9,12.91,30200.0,11.2588,11.2675,11.2501,11.2588,30200.0
2010-10-14 11:30:00,12.92,12.93,12.9,12.91,35500.0,11.2675,11.2762,11.2501,11.2588,35500.0
2010-10-14 11:35:00,12.91,12.91,12.9,12.9,30400.0,11.2588,11.2588,11.2501,11.2501,30400.0
2010-10-14 11:40:00,12.91,12.91,12.88,12.88,50500.0,11.2588,11.2588,11.2326,11.2326,50500.0
2010-10-14 11:45:00,12.88,12.89,12.87,12.89,33200.0,11.2326,11.2414,11.2239,11.2414,33200.0
2010-10-14 11:50:00,12.88,12.9,12.87,12.9,39700.0,11.2326,11.2501,11.2239,11.2501,39700.0
2010-10-14 11:55:00,12.89,12.9,12.87,12.88,23800.0,11.2414,11.2501,11.2239,11.2326,23800.0
2010-10-14 12:00:00,12.88,12.9,12.88,12.88,25800.0,11.2326,11.2501,11.2326,11.2326,25800.0
2010-10-14 12:05:00,12.89,12.89,12.88,12.88,11700.0,11.2414,11.2414,11.2326,11.2326,11700.0
2010-10-14 12:10:00,12.88,12.88,12.87,12.88,14200.0,11.2326,11.2326,11.2239,11.2326,14200.0
2010-10-14 12:15:00,12.87,12.88,12.86,12.87,31600.0,11.2239,11.2326,11.2152,11.2239,31600.0
2010-10-14 12:20:00,12.88,12.88,12.86,12.86,27500.0,11.2326,11.2326,11.2152,11.2152,27500.0
2010-10-14 12:25:00,12.85,12.87,12.84,12.85,66600.0,11.2065,11.2239,11.1978,11.2065,66600.0
2010-10-14 12:30:00,12.86,12.86,12.85,12.86,7600.0,11.2152,11.2152,11.2065,11.2152,7600.0
2010-10-14 12:35:00,12.86,12.88,12.85,12.86,13700.0,11.2152,11.2326,11.2065,11.2152,13700.0
2010-10-14 12:40:00,12.85,12.86,12.84,12.85,22000.0,11.2065,11.2152,11.1978,11.2065,22000.0
2010-10-14 12:45:00,12.85,12.87,12.85,12.87,14600.0,11.2065,11.2239,11.2065,11.2239,14600.0
2010-10-14 12:50:00,12.87,12.87,12.86,12.87,6800.0,11.2239,11.2239,11.2152,11.2239,6800.0
2010-10-14 12:55:00,12.86,12.87,12.85,12.85,19500.0,11.2152,11.2239,11.2065,11.2065,19500.0
2010-10-14 13:00:00,12.86,12.87,12.84,12.87,37200.0,11.2152,11.2239,11.1978,11.2239,37200.0
2010-10-14 13:05:00,12.88,12.88,12.84,12.84,49300.0,11.2326,11.2326,11.1978,11.1978,49300.0
2010-10-14 13:10:00,12.85,12.85,12.83,12.83,29800.0,11.2065,11.2065,11.189,11.189,29800.0
2010-10-14 13:15:00,12.83,12.84,12.82,12.82,8000.0,11.189,11.1978,11.1803,11.1803,8000.0
2010-10-14 13:20:00,12.82,12.82,12.81,12.81,14400.0,11.1803,11.1803,11.1716,11.1716,14400.0
2010-10-14 13:25:00,12.82,12.82,12.81,12.81,12100.0,11.1803,11.1803,11.1716,11.1716,12100.0
2010-10-14 13:30:00,12.81,12.83,12.81,12.83,36700.0,11.1716,11.189,11.1716,11.189,36700.0
2010-10-14 13:35:00,12.83,12.86,12.83,12.86,19300.0,11.189,11.2152,11.189,11.2152,19300.0
2010-10-14 13:40:00,12.86,12.86,12.84,12.84,20700.0,11.2152,11.2152,11.1978,11.1978,20700.0
2010-10-14 13:45:00,12.84,12.86,12.83,12.83,21000.0,11.1978,11.2152,11.189,11.189,21000.0
2010-10-14 13:50:00,12.84,12.87,12.84,12.87,33800.0,11.1978,11.2239,11.1978,11.2239,33800.0
2010-10-14 13:55:00,12.87,12.87,12.85,12.85,20000.0,11.2239,11.2239,11.2065,11.2065,20000.0
2010-10-14 14:00:00,12.86,12.86,12.83,12.83,10600.0,11.2152,11.2152,11.189,11.189,10600.0
2010-10-14 14:05:00,12.83,12.84,12.81,12.82,20800.0,11.189,11.1978,11.1716,11.1803,20800.0
2010-10-14 14:10:00,12.82,12.82,12.79,12.82,91700.0,11.1803,11.1803,11.1542,11.1803,91700.0
2010-10-14 14:15:00,12.82,12.82,12.81,12.82,17500.0,11.1803,11.1803,11.1716,11.1803,17500.0
2010-10-14 14:20:00,12.82,12.83,12.81,12.83,11500.0,11.1803,11.189,11.1716,11.189,11500.0
2010-10-14 14:25:00,12.83,12.83,12.8,12.81,28100.0,11.189,11.189,11.1629,11.1716,28100.0
2010-10-14 14:30:00,12.81,12.81,12.8,12.81,6500.0,11.1716,11.1716,11.1629,11.1716,6500.0
2010-10-14 14:35:00,12.81,12.82,12.79,12.8,47000.0,11.1716,11.1803,11.1542,11.1629,47000.0
2010-10-14 14:40:00,12.8,12.81,12.8,12.8,26500.0,11.1629,11.1716,11.1629,11.1629,26500.0
2010-10-14 14:45:00,12.81,12.81,12.79,12.8,37100.0,11.1716,11.1716,11.1542,11.1629,37100.0
2010-10-14 14:50:00,12.8,12.81,12.79,12.81,18100.0,11.1629,11.1716,11.1542,11.1716,18100.0
2010-10-14 14:55:00,12.81,12.81,12.78,12.78,31100.0,11.1716,11.1716,11.1454,11.1454,31100.0
2010-10-14 15:00:00,12.77,12.79,12.76,12.78,60800.0,11.1367,11.1542,11.128,11.1454,60800.0
2010-10-14 15:05:00,12.78,12.81,12.77,12.8,303500.0,11.1454,11.1716,11.1367,11.1629,303500.0
2010-10-14 15:10:00,12.8,12.8,12.79,12.8,11000.0,11.1629,11.1629,11.1542,11.1629,11000.0
2010-10-14 15:15:00,12.8,12.82,12.8,12.82,33000.0,11.1629,11.1803,11.1629,11.1803,33000.0
2010-10-14 15:20:00,12.81,12.84,12.81,12.84,146000.0,11.1716,11.1978,11.1716,11.1978,146000.0
2010-10-14 15:25:00,12.84,12.84,12.82,12.82,33900.0,11.1978,11.1978,11.1803,11.1803,33900.0
2010-10-14 15:30:00,12.82,12.84,12.82,12.84,37900.0,11.1803,11.1978,11.1803,11.1978,37900.0
2010-10-14 15:35:00,12.84,12.85,12.84,12.85,38600.0,11.1978,11.2065,11.1978,11.2065,38600.0
2010-10-14 15:40:00,12.85,12.85,12.82,12.84,73300.0,11.2065,11.2065,11.1803,11.1978,73300.0
2010-10-14 15:45:00,12.84,12.84,12.83,12.84,26700.0,11.1978,11.1978,11.189,11.1978,26700.0
2010-10-14 15:50:00,12.84,12.86,12.84,12.86,59300.0,11.1978,11.2152,11.1978,11.2152,59300.0
2010-10-14 15:55:00,12.86,12.87,12.85,12.87,195600.0,11.2152,11.2239,11.2065,11.2239,195600.0
2010-10-15 09:30:00,12.98,13.0,12.91,12.93,444100.0,11.3199,11.3373,11.2588,11.2762,444100.0
2010-10-15 09:35:00,12.92,12.95,12.9,12.91,12800.0,11.2675,11.2937,11.2501,11.2588,12800.0
2010-10-15 09:40:00,12.91,12.91,12.84,12.88,49800.0,11.2588,11.2588,11.1978,11.2326,49800.0
2010-10-15 09:45:00,12.88,12.91,12.87,12.87,43500.0,11.2326,11.2588,11.2239,11.2239,43500.0
2010-10-15 09:50:00,12.88,12.9,12.84,12.88,28600.0,11.2326,11.2501,11.1978,11.2326,28600.0
2010-10-15 09:55:00,12.88,12.94,12.87,12.89,45300.0,11.2326,11.285,11.2239,11.2414,45300.0
2010-10-15 10:00:00,12.89,12.94,12.89,12.9,55800.0,11.2414,11.285,11.2414,11.2501,55800.0
2010-10-15 10:05:00,12.89,12.91,12.88,12.9,30800.0,11.2414,11.2588,11.2326,11.2501,30800.0
2010-10-15 10:10:00,12.91,12.92,12.86,12.87,37000.0,11.2588,11.2675,11.2152,11.2239,37000.0
2010-10-15 10:15:00,12.88,12.89,12.85,12.87,48700.0,11.2326,11.2414,11.2065,11.2239,48700.0
2010-10-15 10:20:00,12.87,12.87,12.83,12.83,45600.0,11.2239,11.2239,11.189,11.189,45600.0
2010-10-15 10:25:00,12.84,12.84,12.82,12.83,17500.0,11.1978,11.1978,11.1803,11.189,17500.0
2010-10-15 10:30:00,12.84,12.87,12.82,12.87,28700.0,11.1978,11.2239,11.1803,11.2239,28700.0
2010-10-15 10:35:00,12.87,12.87,12.85,12.85,19800.0,11.2239,11.2239,11.2065,11.2065,19800.0
2010-10-15 10:40:00,12.86,12.89,12.84,12.88,25500.0,11.2152,11.2414,11.1978,11.2326,25500.0
2010-10-15 10:45:00,12.88,12.89,12.86,12.87,15000.0,11.2326,11.2414,11.2152,11.2239,15000.0
2010-10-15 10:50:00,12.86,12.9,12.86,12.89,39400.0,11.2152,11.2501,11.2152,11.2414,39400.0
2010-10-15 10:55:00,12.9,12.91,12.89,12.9,38100.0,11.2501,11.2588,11.2414,11.2501,38100.0
2010-10-15 11:00:00,12.9,12.91,12.89,12.89,41500.0,11.2501,11.2588,11.2414,11.2414,41500.0
2010-10-15 11:05:00,12.89,12.93,12.89,12.93,54500.0,11.2414,11.2762,11.2414,11.2762,54500.0
2010-10-15 11:10:00,12.92,12.93,12.91,12.91,37400.0,11.2675,11.2762,11.2588,11.2588,37400.0
2010-10-15 11:15:00,12.91,12.92,12.9,12.9,31100.0,11.2588,11.2675,11.2501,11.2501,31100.0
2010-10-15 11:20:00,12.9,12.91,12.9,12.91,27000.0,11.2501,11.2588,11.2501,11.2588,27000.0
2010-10-15 11:25:00,12.91,12.95,12.9,12.94,232500.0,11.2588,11.2937,11.2501,11.285,232500.0
2010-10-15 11:30:00,12.94,12.99,12.94,12.99,162300.0,11.285,11.3286,11.285,11.3286,162300.0
2010-10-15 11:35:00,12.98,13.0,12.98,12.98,95200.0,11.3199,11.3373,11.3199,11.3199,95200.0
2010-10-15 11:40:00,12.98,12.99,12.98,12.98,14100.0,11.3199,11.3286,11.3199,11.3199,14100.0
2010-10-15 11:45:00,12.99,12.99,12.97,12.98,52100.0,11.3286,11.3286,11.3111,11.3199,52100.0
2010-10-15 11:50:00,12.97,12.97,12.94,12.94,35200.0,11.3111,11.3111,11.285,11.285,35200.0
2010-10-15 11:55:00,12.94,12.95,12.92,12.92,28900.0,11.285,11.2937,11.2675,11.2675,28900.0
2010-10-15 12:00:00,12.93,12.96,12.93,12.94,142200.0,11.2762,11.3024,11.2762,11.285,142200.0
2010-10-15 12:05:00,12.95,12.97,12.94,12.97,48300.0,11.2937,11.3111,11.285,11.3111,48300.0
2010-10-15 12:10:00,12.96,12.97,12.94,12.94,35800.0,11.3024,11.3111,11.285,11.285,35800.0
2010-10-15 12:15:00,12.95,12.97,12.94,12.95,37300.0,11.2937,11.3111,11.285,11.2937,37300.0
2010-10-15 12:20:00,12.96,12.97,12.95,12.97,29600.0,11.3024,11.3111,11.2937,11.3111,29600.0
2010-10-15 12:25:00,12.96,12.97,12.96,12.96,28400.0,11.3024,11.3111,11.3024,11.3024,28400.0
2010-10-15 12:30:00,12.96,12.99,12.96,12.98,74000.0,11.3024,11.3286,11.3024,11.3199,74000.0
2010-10-15 12:35:00,12.99,12.99,12.97,12.98,74900.0,11.3286,11.3286,11.3111,11.3199,74900.0
2010-10-15 12:40:00,12.99,12.99,12.98,12.99,19400.0,11.3286,11.3286,11.3199,11.3286,19400.0
2010-10-15 12:45:00,12.98,13.0,12.98,13.0,49200.0,11.3199,11.3373,11.3199,11.3373,49200.0
2010-10-15 12:50:00,13.0,13.0,12.97,12.99,90900.0,11.3373,11.3373,11.3111,11.3286,90900.0
2010-10-15 12:55:00,13.0,13.0,12.99,13.0,26400.0,11.3373,11.3373,11.3286,11.3373,26400.0
2010-10-15 13:00:00,12.99,13.0,12.99,13.0,36800.0,11.3286,11.3373,11.3286,11.3373,36800.0
2010-10-15 13:05:00,12.99,13.0,12.99,13.0,46700.0,11.3286,11.3373,11.3286,11.3373,46700.0
2010-10-15 13:10:00,13.0,13.0,12.98,12.99,44400.0,11.3373,11.3373,11.3199,11.3286,44400.0
2010-10-15 13:15:00,12.99,12.99,12.98,12.99,13800.0,11.3286,11.3286,11.3199,11.3286,13800.0
2010-10-15 13:20:00,12.99,13.0,12.99,12.99,40600.0,11.3286,11.3373,11.3286,11.3286,40600.0
2010-10-15 13:25:00,13.0,13.0,12.99,13.0,22300.0,11.3373,11.3373,11.3286,11.3373,22300.0
2010-10-15 13:30:00,12.99,13.03,12.99,13.02,109300.0,11.3286,11.3635,11.3286,11.3547,109300.0
2010-10-15 13:35:00,13.03,13.05,13.02,13.03,75600.0,11.3635,11.3809,11.3547,11.3635,75600.0
2010-10-15 13:40:00,13.03,13.04,12.97,12.99,74700.0,11.3635,11.3722,11.3111,11.3286,74700.0
2010-10-15 13:45:00,12.98,12.98,12.97,12.98,35800.0,11.3199,11.3199,11.3111,11.3199,35800.0
2010-10-15 13:50:00,12.98,13.0,12.97,12.98,54500.0,11.3199,11.3373,11.3111,11.3199,54500.0
2010-10-15 13:55:00,12.98,12.98,12.95,12.96,39300.0,11.3199,11.3199,11.2937,11.3024,39300.0
2010-10-15 14:00:00,12.96,12.96,12.94,12.95,41500.0,11.3024,11.3024,11.285,11.2937,41500.0
2010-10-15 14:05:00,12.95,12.98,12.94,12.96,63800.0,11.2937,11.3199,11.285,11.3024,63800.0
2010-10-15 14:10:00,12.97,12.98,12.96,12.98,25400.0,11.3111,11.3199,11.3024,11.3199,25400.0
2010-10-15 14:15:00,12.97,12.98,12.96,12.96,26400.0,11.3111,11.3199,11.3024,11.3024,26400.0
2010-10-15 14:20:00,12.97,12.97,12.95,12.95,15400.0,11.3111,11.3111,11.2937,11.2937,15400.0
2010-10-15 14:25:00,12.95,12.98,12.95,12.98,76300.0,11.2937,11.3199,11.2937,11.3199,76300.0
2010-10-15 14:30:00,12.97,12.98,12.96,12.97,23500.0,11.3111,11.3199,11.3024,11.3111,23500.0
2010-10-15 14:35:00,12.97,12.98,12.96,12.98,11000.0,11.3111,11.3199,11.3024,11.3199,11000.0
2010-10-15 14:40:00,12.97,12.98,12.95,12.95,20500.0,11.3111,11.3199,11.2937,11.2937,20500.0
2010-10-15 14:45:00,12.95,12.96,12.95,12.95,12800.0,11.2937,11.3024,11.2937,11.2937,12800.0
2010-10-15 14:50:00,12.95,12.96,12.95,12.95,15700.0,11.2937,11.3024,11.2937,11.2937,15700.0
2010-10-15 14:55:00,12.96,12.96,12.94,12.95,83700.0,11.3024,11.3024,11.285,11.2937,83700.0
2010-10-15 15:00:00,12.95,12.95,12.94,12.95,29600.0,11.2937,11.2937,11.285,11.2937,29600.0
2010-10-15 15:05:00,12.95,12.95,12.94,12.95,10400.0,11.2937,11.2937,11.285,11.2937,10400.0
2010-10-15 15:10:00,12.94,12.95,12.94,12.95,29700.0,11.285,11.2937,11.285,11.2937,29700.0
2010-10-15 15:15:00,12.95,12.96,12.94,12.95,27600.0,11.2937,11.3024,11.285,11.2937,27600.0
2010-10-15 15:20:00,12.94,12.95,12.94,12.95,8600.0,11.285,11.2937,11.285,11.2937,8600.0
2010-10-15 15:25:00,12.95,12.96,12.93,12.94,53100.0,11.2937,11.3024,11.2762,11.285,53100.0
2010-10-15 15:30:00,12.94,12.96,12.92,12.94,95700.0,11.285,11.3024,11.2675,11.285,95700.0
2010-10-15 15:35:00,12.95,12.96,12.94,12.95,61700.0,11.2937,11.3024,11.285,11.2937,61700.0
2010-10-15 15:40:00,12.94,12.95,12.94,12.95,24500.0,11.285,11.2937,11.285,11.2937,24500.0
2010-10-15 15:45:00,12.95,12.97,12.94,12.97,49600.0,11.2937,11.3111,11.285,11.3111,49600.0
2010-10-15 15:50:00,12.97,12.98,12.96,12.97,94200.0,11.3111,11.3199,11.3024,11.3111,94200.0
2010-10-15 15:55:00,12.97,12.97,12.95,12.95,182400.0,11.3111,11.3111,11.2937,11.2937,182400.0
2010-10-18 09:30:00,13.03,13.06,12.98,13.01,127600.0,11.3635,11.3896,11.3199,11.346,127600.0
2010-10-18 09:35:00,13.01,13.02,12.99,13.02,30800.0,11.346,11.3547,11.3286,11.3547,30800.0
2010-10-18 09:40:00,13.02,13.02,12.94,12.96,75700.0,11.3547,11.3547,11.285,11.3024,75700.0
2010-10-18 09:45:00,12.96,13.0,12.93,12.99,34700.0,11.3024,11.3373,11.2762,11.3286,34700.0
2010-10-18 09:50:00,13.0,13.01,12.98,12.99,37000.0,11.3373,11.346,11.3199,11.3286,37000.0
2010-10-18 09:55:00,12.99,13.01,12.99,12.99,37700.0,11.3286,11.346,11.3286,11.3286,37700.0
2010-10-18 10:00:00,13.0,13.01,12.97,12.98,34100.0,11.3373,11.346,11.3111,11.3199,34100.0
2010-10-18 10:05:00,12.98,13.03,12.98,13.02,67400.0,11.3199,11.3635,11.3199,11.3547,67400.0
2010-10-18 10:10:00,13.02,13.02,12.98,12.99,123800.0,11.3547,11.3547,11.3199,11.3286,123800.0
2010-10-18 10:15:00,12.99,12.99,12.96,12.97,35900.0,11.3286,11.3286,11.3024,11.3111,35900.0
2010-10-18 10:20:00,12.97,12.97,12.92,12.92,59700.0,11.3111,11.3111,11.2675,11.2675,59700.0
2010-10-18 10:25:00,12.93,12.93,12.91,12.91,20500.0,11.2762,11.2762,11.2588,11.2588,20500.0
2010-10-18 10:30:00,12.92,12.92,12.9,12.91,61700.0,11.2675,11.2675,11.2501,11.2588,61700.0
2010-10-18 10:35:00,12.91,12.92,12.89,12.91,86600.0,11.2588,11.2675,11.2414,11.2588,86600.0
2010-10-18 10:40:00,12.91,12.92,12.89,12.91,42600.0,11.2588,11.2675,11.2414,11.2588,42600.0
2010-10-18 10:45:00,12.9,12.91,12.89,12.91,19000.0,11.2501,11.2588,11.2414,11.2588,19000.0
2010-10-18 10:50:00,12.91,12.93,12.9,12.93,82100.0,11.2588,11.2762,11.2501,11.2762,82100.0
2010-10-18 10:55:00,12.93,12.98,12.93,12.95,37000.0,11.2762,11.3199,11.2762,11.2937,37000.0
2010-10-18 11:00:00,12.96,12.96,12.95,12.95,13600.0,11.3024,11.3024,11.2937,11.2937,13600.0
2010-10-18 11:05:00,12.96,12.96,12.92,12.92,59400.0,11.3024,11.3024,11.2675,11.2675,59400.0
2010-10-18 11:10:00,12.92,12.93,12.89,12.9,81700.0,11.2675,11.2762,11.2414,11.2501,81700.0
2010-10-18 11:15:00,12.9,12.91,12.88,12.91,37400.0,11.2501,11.2588,11.2326,11.2588,37400.0
2010-10-18 11:20:00,12.91,12.94,12.9,12.93,125200.0,11.2588,11.285,11.2501,11.2762,125200.0
2010-10-18 11:25:00,12.92,12.96,12.92,12.95,12200.0,11.2675,11.3024,11.2675,11.2937,12200.0
2010-10-18 11:30:00,12.95,12.96,12.94,12.95,30800.0,11.2937,11.3024,11.285,11.2937,30800.0
2010-10-18 11:35:00,12.94,12.94,12.92,12.93,34900.0,11.285,11.285,11.2675,11.2762,34900.0
2010-10-18 11:40:00,12.94,12.94,12.92,12.94,17000.0,11.285,11.285,11.2675,11.285,17000.0
2010-10-18 11:45:00,12.94,12.95,12.93,12.94,17300.0,11.285,11.2937,11.2762,11.285,17300.0
2010-10-18 11:50:00,12.95,12.95,12.92,12.93,37300.0,11.2937,11.2937,11.2675,11.2762,37300.0
2010-10-18 11:55:00,12.93,12.95,12.92,12.95,42700.0,11.2762,11.2937,11.2675,11.2937,42700.0
2010-10-18 12:00:00,12.94,12.95,12.94,12.94,14900.0,11.285,11.2937,11.285,11.285,14900.0
2010-10-18 12:05:00,12.95,12.95,12.93,12.94,23700.0,11.2937,11.2937,11.2762,11.285,23700.0
2010-10-18 12:10:00,12.94,12.95,12.94,12.94,6800.0,11.285,11.2937,11.285,11.285,6800.0
2010-10-18 12:15:00,12.94,12.95,12.94,12.94,7600.0,11.285,11.2937,11.285,11.285,7600.0
2010-10-18 12:20:00,12.94,12.95,12.92,12.92,15900.0,11.285,11.2937,11.2675,11.2675,15900.0
2010-10-18 12:25:00,12.93,12.93,12.9,12.91,22800.0,11.2762,11.2762,11.2501,11.2588,22800.0
2010-10-18 12:30:00,12.91,12.92,12.9,12.9,9500.0,11.2588,11.2675,11.2501,11.2501,9500.0
2010-10-18 12:35:00,12.91,12.92,12.91,12.92,19400.0,11.2588,11.2675,11.2588,11.2675,19400.0
2010-10-18 12:40:00,12.92,12.94,12.91,12.93,18800.0,11.2675,11.285,11.2588,11.2762,18800.0
2010-10-18 12:45:00,12.93,12.93,12.91,12.93,33400.0,11.2762,11.2762,11.2588,11.2762,33400.0
2010-10-18 12:50:00,12.93,12.94,12.92,12.92,14400.0,11.2762,11.285,11.2675,11.2675,14400.0
2010-10-18 12:55:00,12.93,12.93,12.92,12.93,4600.0,11.2762,11.2762,11.2675,11.2762,4600.0
2010-10-18 13:00:00,12.93,12.93,12.91,12.92,20900.0,11.2762,11.2762,11.2588,11.2675,20900.0
2010-10-18 13:05:00,12.93,12.94,12.92,12.94,18800.0,11.2762,11.285,11.2675,11.285,18800.0
2010-10-18 13:10:00,12.93,12.94,12.92,12.94,16000.0,11.2762,11.285,11.2675,11.285,16000.0
2010-10-18 13:15:00,12.94,12.94,12.93,12.94,12600.0,11.285,11.285,11.2762,11.285,12600.0
2010-10-18 13:20:00,12.93,12.95,12.93,12.93,10100.0,11.2762,11.2937,11.2762,11.2762,10100.0
2010-10-18 13:25:00,12.93,12.94,12.93,12.94,8900.0,11.2762,11.285,11.2762,11.285,8900.0
2010-10-18 13:30:00,12.94,12.94,12.92,12.93,56400.0,11.285,11.285,11.2675,11.2762,56400.0
2010-10-18 13:35:00,12.94,12.94,12.93,12.93,7700.0,11.285,11.285,11.2762,11.2762,7700.0
2010-10-18 13:40:00,12.93,12.94,12.93,12.94,7600.0,11.2762,11.285,11.2762,11.285,7600.0
2010-10-18 13:45:00,12.94,12.96,12.94,12.96,17600.0,11.285,11.3024,11.285,11.3024,17600.0
2010-10-18 13:50:00,12.95,12.95,12.94,12.95,16200.0,11.2937,11.2937,11.285,11.2937,16200.0
2010-10-18 13:55:00,12.94,12.95,12.94,12.94,3000.0,11.285,11.2937,11.285,11.285,3000.0
2010-10-18 14:00:00,12.95,12.96,12.94,12.94,18600.0,11.2937,11.3024,11.285,11.285,18600.0
2010-10-18 14:05:00,12.94,12.94,12.93,12.94,21100.0,11.285,11.285,11.2762,11.285,21100.0
2010-10-18 14:10:00,12.93,12.94,12.93,12.94,5500.0,11.2762,11.285,11.2762,11.285,5500.0
2010-10-18 14:15:00,12.93,12.96,12.93,12.95,30000.0,11.2762,11.3024,11.2762,11.2937,30000.0
2010-10-18 14:20:00,12.95,12.96,12.95,12.95,28700.0,11.2937,11.3024,11.2937,11.2937,28700.0
2010-10-18 14:25:00,12.95,12.98,12.95,12.98,26900.0,11.2937,11.3199,11.2937,11.3199,26900.0
2010-10-18 14:30:00,12.98,12.98,12.97,12.98,16300.0,11.3199,11.3199,11.3111,11.3199,16300.0
2010-10-18 14:35:00,12.98,12.98,12.97,12.98,26000.0,11.3199,11.3199,11.3111,11.3199,26000.0
2010-10-18 14:40:00,12.98,12.99,12.97,12.99,19500.0,11.3199,11.3286,11.3111,11.3286,19500.0
2010-10-18 14:45:00,12.99,13.0,12.98,12.99,17700.0,11.3286,11.3373,11.3199,11.3286,17700.0
2010-10-18 14:50:00,12.99,13.0,12.99,13.0,9500.0,11.3286,11.3373,11.3286,11.3373,9500.0
2010-10-18 14:55:00,13.0,13.0,12.99,13.0,8000.0,11.3373,11.3373,11.3286,11.3373,8000.0
2010-10-18 15:00:00,13.0,13.02,12.99,13.01,27500.0,11.3373,11.3547,11.3286,11.346,27500.0
2010-10-18 15:05:00,13.0,13.02,13.0,13.02,42900.0,11.3373,11.3547,11.3373,11.3547,42900.0
2010-10-18 15:10:00,13.02,13.03,13.01,13.02,145900.0,11.3547,11.3635,11.346,11.3547,145900.0
2010-10-18 15:15:00,13.02,13.03,13.0,13.0,44800.0,11.3547,11.3635,11.3373,11.3373,44800.0
2010-10-18 15:20:00,13.0,13.02,13.0,13.02,20800.0,11.3373,11.3547,11.3373,11.3547,20800.0
2010-10-18 15:25:00,13.01,13.02,13.01,13.02,34100.0,11.346,11.3547,11.346,11.3547,34100.0
2010-10-18 15:30:00,13.02,13.03,13.01,13.02,28700.0,11.3547,11.3635,11.346,11.3547,28700.0
2010-10-18 15:35:00,13.03,13.04,13.02,13.02,59800.0,11.3635,11.3722,11.3547,11.3547,59800.0
2010-10-18 15:40:00,13.02,13.06,13.01,13.04,111400.0,11.3547,11.3896,11.346,11.3722,111400.0
2010-10-18 15:45:00,13.05,13.05,13.03,13.05,75900.0,11.3809,11.3809,11.3635,11.3809,75900.0
2010-10-18 15:50:00,13.05,13.05,13.03,13.03,42000.0,11.3809,11.3809,11.3635,11.3635,42000.0
2010-10-18 15:55:00,13.03,13.04,13.02,13.02,204800.0,11.3635,11.3722,11.3547,11.3547,204800.0
2010-10-19 09:30:00,12.88,12.92,12.88,12.9,102100.0,11.2326,11.2675,11.2326,11.2501,102100.0
2010-10-19 09:35:00,12.9,12.93,12.88,12.9,83600.0,11.2501,11.2762,11.2326,11.2501,83600.0
2010-10-19 09:40:00,12.9,12.91,12.88,12.88,81600.0,11.2501,11.2588,11.2326,11.2326,81600.0
2010-10-19 09:45:00,12.88,12.89,12.87,12.87,36300.0,11.2326,11.2414,11.2239,11.2239,36300.0
2010-10-19 09:50:00,12.87,12.88,12.79,12.79,137200.0,11.2239,11.2326,11.1542,11.1542,137200.0
2010-10-19 09:55:00,12.79,12.84,12.79,12.82,71600.0,11.1542,11.1978,11.1542,11.1803,71600.0
2010-10-19 10:00:00,12.82,12.89,12.81,12.84,61400.0,11.1803,11.2414,11.1716,11.1978,61400.0
2010-10-19 10:05:00,12.84,12.85,12.8,12.84,31700.0,11.1978,11.2065,11.1629,11.1978,31700.0
2010-10-19 10:10:00,12.84,12.87,12.83,12.83,47800.0,11.1978,11.2239,11.189,11.189,47800.0
2010-10-19 10:15:00,12.83,12.88,12.82,12.85,111500.0,11.189,11.2326,11.1803,11.2065,111500.0
2010-10-19 10:20:00,12.85,12.85,12.84,12.85,43400.0,11.2065,11.2065,11.1978,11.2065,43400.0
2010-10-19 10:25:00,12.85,12.86,12.83,12.85,108100.0,11.2065,11.2152,11.189,11.2065,108100.0
2010-10-19 10:30:00,12.83,12.87,12.83,12.84,109400.0,11.189,11.2239,11.189,11.1978,109400.0
2010-10-19 10:35:00,12.84,12.84,12.8,12.8,38700.0,11.1978,11.1978,11.1629,11.1629,38700.0
2010-10-19 10:40:00,12.8,12.82,12.78,12.81,87900.0,11.1629,11.1803,11.1454,11.1716,87900.0
2010-10-19 10:45:00,12.81,12.82,12.81,12.82,25300.0,11.1716,11.1803,11.1716,11.1803,25300.0
2010-10-19 10:50:00,12.81,12.85,12.81,12.81,70700.0,11.1716,11.2065,11.1716,11.1716,70700.0
2010-10-19 10:55:00,12.82,12.84,12.81,12.81,28300.0,11.1803,11.1978,11.1716,11.1716,28300.0
2010-10-19 11:00:00,12.81,12.83,12.81,12.82,41300.0,11.1716,11.189,11.1716,11.1803,41300.0
2010-10-19 11:05:00,12.83,12.83,12.81,12.82,101600.0,11.189,11.189,11.1716,11.1803,101600.0
2010-10-19 11:10:00,12.82,12.84,12.81,12.82,35200.0,11.1803,11.1978,11.1716,11.1803,35200.0
2010-10-19 11:15:00,12.83,12.84,12.82,12.83,32300.0,11.189,11.1978,11.1803,11.189,32300.0
2010-10-19 11:20:00,12.83,12.83,12.8,12.82,39900.0,11.189,11.189,11.1629,11.1803,39900.0
2010-10-19 11:25:00,12.82,12.84,12.81,12.83,51700.0,11.1803,11.1978,11.1716,11.189,51700.0
2010-10-19 11:30:00,12.83,12.85,12.82,12.83,53200.0,11.189,11.2065,11.1803,11.189,53200.0
2010-10-19 11:35:00,12.83,12.84,12.82,12.83,31200.0,11.189,11.1978,11.1803,11.189,31200.0
2010-10-19 11:40:00,12.84,12.85,12.82,12.85,63500.0,11.1978,11.2065,11.1803,11.2065,63500.0
2010-10-19 11:45:00,12.85,12.87,12.85,12.87,45600.0,11.2065,11.2239,11.2065,11.2239,45600.0
2010-10-19 11:50:00,12.87,12.88,12.86,12.86,18500.0,11.2239,11.2326,11.2152,11.2152,18500.0
2010-10-19 11:55:00,12.86,12.89,12.86,12.89,85400.0,11.2152,11.2414,11.2152,11.2414,85400.0
2010-10-19 12:00:00,12.88,12.91,12.88,12.9,86800.0,11.2326,11.2588,11.2326,11.2501,86800.0
2010-10-19 12:05:00,12.89,12.9,12.86,12.86,21100.0,11.2414,11.2501,11.2152,11.2152,21100.0
2010-10-19 12:10:00,12.87,12.88,12.86,12.88,22500.0,11.2239,11.2326,11.2152,11.2326,22500.0
2010-10-19 12:15:00,12.88,12.9,12.88,12.9,51800.0,11.2326,11.2501,11.2326,11.2501,51800.0
2010-10-19 12:20:00,12.9,12.91,12.89,12.9,43300.0,11.2501,11.2588,11.2414,11.2501,43300.0
2010-10-19 12:25:00,12.9,12.91,12.9,12.91,23000.0,11.2501,11.2588,11.2501,11.2588,23000.0
2010-10-19 12:30:00,12.91,12.91,12.85,12.85,35700.0,11.2588,11.2588,11.2065,11.2065,35700.0
2010-10-19 12:35:00,12.85,12.85,12.83,12.85,108500.0,11.2065,11.2065,11.189,11.2065,108500.0
2010-10-19 12:40:00,12.85,12.86,12.84,12.85,10900.0,11.2065,11.2152,11.1978,11.2065,10900.0
2010-10-19 12:45:00,12.85,12.86,12.84,12.85,21200.0,11.2065,11.2152,11.1978,11.2065,21200.0
2010-10-19 12:50:00,12.84,12.85,12.81,12.82,35600.0,11.1978,11.2065,11.1716,11.1803,35600.0
2010-10-19 12:55:00,12.82,12.84,12.81,12.84,37800.0,11.1803,11.1978,11.1716,11.1978,37800.0
2010-10-19 13:00:00,12.84,12.86,12.83,12.83,68800.0,11.1978,11.2152,11.189,11.189,68800.0
2010-10-19 13:05:00,12.83,12.84,12.81,12.81,13200.0,11.189,11.1978,11.1716,11.1716,13200.0
2010-10-19 13:10:00,12.81,12.82,12.79,12.79,73400.0,11.1716,11.1803,11.1542,11.1542,73400.0
2010-10-19 13:15:00,12.8,12.8,12.79,12.8,98100.0,11.1629,11.1629,11.1542,11.1629,98100.0
2010-10-19 13:20:00,12.8,12.81,12.8,12.8,44200.0,11.1629,11.1716,11.1629,11.1629,44200.0
2010-10-19 13:25:00,12.8,12.8,12.77,12.77,55000.0,11.1629,11.1629,11.1367,11.1367,55000.0
2010-10-19 13:30:00,12.77,12.8,12.77,12.8,19000.0,11.1367,11.1629,11.1367,11.1629,19000.0
2010-10-19 13:35:00,12.8,12.81,12.78,12.81,19100.0,11.1629,11.1716,11.1454,11.1716,19100.0
2010-10-19 13:40:00,12.81,12.81,12.79,12.79,12400.0,11.1716,11.1716,11.1542,11.1542,12400.0
2010-10-19 13:45:00,12.79,12.8,12.78,12.79,37800.0,11.1542,11.1629,11.1454,11.1542,37800.0
2010-10-19 13:50:00,12.8,12.8,12.76,12.76,62800.0,11.1629,11.1629,11.128,11.128,62800.0
2010-10-19 13:55:00,12.76,12.77,12.7,12.7,201900.0,11.128,11.1367,11.0757,11.0757,201900.0
2010-10-19 14:00:00,12.71,12.71,12.62,12.63,143900.0,11.0844,11.0844,11.0059,11.0146,143900.0
2010-10-19 14:05:00,12.64,12.69,12.64,12.66,187400.0,11.0233,11.0669,11.0233,11.0408,187400.0
2010-10-19 14:10:00,12.66,12.68,12.64,12.68,57300.0,11.0408,11.0582,11.0233,11.0582,57300.0
2010-10-19 14:15:00,12.68,12.7,12.66,12.66,72500.0,11.0582,11.0757,11.0408,11.0408,72500.0
2010-10-19 14:20:00,12.66,12.67,12.64,12.65,60500.0,11.0408,11.0495,11.0233,11.0321,60500.0
2010-10-19 14:25:00,12.64,12.66,12.59,12.63,114100.0,11.0233,11.0408,10.9797,11.0146,114100.0
2010-10-19 14:30:00,12.64,12.66,12.62,12.65,62200.0,11.0233,11.0408,11.0059,11.0321,62200.0
2010-10-19 14:35:00,12.65,12.66,12.63,12.64,37000.0,11.0321,11.0408,11.0146,11.0233,37000.0
2010-10-19 14:40:00,12.65,12.67,12.64,12.66,57200.0,11.0321,11.0495,11.0233,11.0408,57200.0
2010-10-19 14:45:00,12.66,12.68,12.65,12.67,39500.0,11.0408,11.0582,11.0321,11.0495,39500.0
2010-10-19 14:50:00,12.66,12.71,12.66,12.69,49400.0,11.0408,11.0844,11.0408,11.0669,49400.0
2010-10-19 14:55:00,12.69,12.71,12.65,12.7,89300.0,11.0669,11.0844,11.0321,11.0757,89300.0
2010-10-19 15:00:00,12.71,12.72,12.67,12.68,130100.0,11.0844,11.0931,11.0495,11.0582,130100.0
2010-10-19 15:05:00,12.68,12.69,12.64,12.66,108600.0,11.0582,11.0669,11.0233,11.0408,108600.0
2010-10-19 15:10:00,12.66,12.67,12.62,12.65,134300.0,11.0408,11.0495,11.0059,11.0321,134300.0
2010-10-19 15:15:00,12.65,12.69,12.65,12.67,233800.0,11.0321,11.0669,11.0321,11.0495,233800.0
2010-10-19 15:20:00,12.68,12.68,12.66,12.66,35900.0,11.0582,11.0582,11.0408,11.0408,35900.0
2010-10-19 15:25:00,12.66,12.68,12.62,12.62,81100.0,11.0408,11.0582,11.0059,11.0059,81100.0
2010-10-19 15:30:00,12.63,12.63,12.6,12.63,89000.0,11.0146,11.0146,10.9885,11.0146,89000.0
2010-10-19 15:35:00,12.63,12.67,12.62,12.66,117800.0,11.0146,11.0495,11.0059,11.0408,117800.0
2010-10-19 15:40:00,12.67,12.68,12.65,12.67,115500.0,11.0495,11.0582,11.0321,11.0495,115500.0
2010-10-19 15:45:00,12.67,12.69,12.66,12.66,142800.0,11.0495,11.0669,11.0408,11.0408,142800.0
2010-10-19 15:50:00,12.67,12.71,12.65,12.71,417500.0,11.0495,11.0844,11.0321,11.0844,417500.0
2010-10-19 15:55:00,12.71,12.73,12.69,12.69,367300.0,11.0844,11.1018,11.0669,11.0669,367300.0
2010-10-20 09:30:00,12.86,12.99,12.84,12.94,166800.0,11.2152,11.3286,11.1978,11.285,166800.0
2010-10-20 09:35:00,12.93,12.96,12.84,12.91,92100.0,11.2762,11.3024,11.1978,11.2588,92100.0
2010-10-20 09:40:00,12.9,12.94,12.89,12.93,145000.0,11.2501,11.285,11.2414,11.2762,145000.0
2010-10-20 09:45:00,12.94,12.99,12.93,12.93,143700.0,11.285,11.3286,11.2762,11.2762,143700.0
2010-10-20 09:50:00,12.94,12.98,12.93,12.97,197300.0,11.285,11.3199,11.2762,11.3111,197300.0
2010-10-20 09:55:00,12.96,12.97,12.89,12.93,167400.0,11.3024,11.3111,11.2414,11.2762,167400.0
2010-10-20 10:00:00,12.93,12.93,12.88,12.88,91400.0,11.2762,11.2762,11.2326,11.2326,91400.0
2010-10-20 10:05:00,12.88,12.98,12.87,12.96,128900.0,11.2326,11.3199,11.2239,11.3024,128900.0
2010-10-20 10:10:00,12.95,12.96,12.88,12.92,45500.0,11.2937,11.3024,11.2326,11.2675,45500.0
2010-10-20 10:15:00,12.92,12.96,12.91,12.93,67700.0,11.2675,11.3024,11.2588,11.2762,67700.0
2010-10-20 10:20:00,12.93,12.93,12.89,12.92,47000.0,11.2762,11.2762,11.2414,11.2675,47000.0
2010-10-20 10:25:00,12.92,12.93,12.9,12.9,192200.0,11.2675,11.2762,11.2501,11.2501,192200.0
2010-10-20 10:30:00,12.9,12.94,12.9,12.93,142700.0,11.2501,11.285,11.2501,11.2762,142700.0
2010-10-20 10:35:00,12.93,12.96,12.93,12.94,131400.0,11.2762,11.3024,11.2762,11.285,131400.0
2010-10-20 10:40:00,12.94,13.0,12.94,12.99,88700.0,11.285,11.3373,11.285,11.3286,88700.0
2010-10-20 10:45:00,12.99,13.03,12.99,13.01,176100.0,11.3286,11.3635,11.3286,11.346,176100.0
2010-10-20 10:50:00,13.01,13.04,13.0,13.03,89300.0,11.346,11.3722,11.3373,11.3635,89300.0
2010-10-20 10:55:00,13.03,13.05,13.03,13.04,64000.0,11.3635,11.3809,11.3635,11.3722,64000.0
2010-10-20 11:00:00,13.04,13.06,13.03,13.06,128500.0,11.3722,11.3896,11.3635,11.3896,128500.0
2010-10-20 11:05:00,13.06,13.1,13.05,13.1,110800.0,11.3896,11.4245,11.3809,11.4245,110800.0
2010-10-20 11:10:00,13.1,13.1,13.08,13.1,72700.0,11.4245,11.4245,11.4071,11.4245,72700.0
2010-10-20 11:15:00,13.1,13.15,13.09,13.13,206300.0,11.4245,11.4681,11.4158,11.4507,206300.0
2010-10-20 11:20:00,13.14,13.21,13.13,13.2,358500.0,11.4594,11.5204,11.4507,11.5117,358500.0
2010-10-20 11:25:00,13.2,13.23,13.18,13.18,138300.0,11.5117,11.5379,11.4943,11.4943,138300.0
2010-10-20 11:30:00,13.18,13.21,13.16,13.16,118500.0,11.4943,11.5204,11.4768,11.4768,118500.0
2010-10-20 11:35:00,13.17,13.19,13.14,13.15,231400.0,11.4856,11.503,11.4594,11.4681,231400.0
2010-10-20 11:40:00,13.15,13.15,13.11,13.11,58000.0,11.4681,11.4681,11.4332,11.4332,58000.0
2010-10-20 11:45:00,13.11,13.12,13.09,13.09,78800.0,11.4332,11.4419,11.4158,11.4158,78800.0
2010-10-20 11:50:00,13.1,13.15,13.09,13.15,87600.0,11.4245,11.4681,11.4158,11.4681,87600.0
2010-10-20 11:55:00,13.15,13.15,13.12,13.12,48300.0,11.4681,11.4681,11.4419,11.4419,48300.0
2010-10-20 12:00:00,13.13,13.18,13.12,13.17,91100.0,11.4507,11.4943,11.4419,11.4856,91100.0
2010-10-20 12:05:00,13.17,13.17,13.13,13.15,117300.0,11.4856,11.4856,11.4507,11.4681,117300.0
2010-10-20 12:10:00,13.15,13.19,13.14,13.17,98300.0,11.4681,11.503,11.4594,11.4856,98300.0
2010-10-20 12:15:00,13.17,13.2,13.16,13.19,170000.0,11.4856,11.5117,11.4768,11.503,170000.0
2010-10-20 12:20:00,13.19,13.2,13.17,13.18,49400.0,11.503,11.5117,11.4856,11.4943,49400.0
2010-10-20 12:25:00,13.18,13.18,13.16,13.16,43500.0,11.4943,11.4943,11.4768,11.4768,43500.0
2010-10-20 12:30:00,13.16,13.2,13.16,13.19,102300.0,11.4768,11.5117,11.4768,11.503,102300.0
2010-10-20 12:35:00,13.19,13.2,13.16,13.2,162200.0,11.503,11.5117,11.4768,11.5117,162200.0
2010-10-20 12:40:00,13.19,13.2,13.15,13.15,54100.0,11.503,11.5117,11.4681,11.4681,54100.0
2010-10-20 12:45:00,13.16,13.18,13.15,13.18,70900.0,11.4768,11.4943,11.4681,11.4943,70900.0
2010-10-20 12:50:00,13.18,13.21,13.17,13.21,46600.0,11.4943,11.5204,11.4856,11.5204,46600.0
2010-10-20 12:55:00,13.2,13.2,13.18,13.18,57100.0,11.5117,11.5117,11.4943,11.4943,57100.0
2010-10-20 13:00:00,13.18,13.21,13.17,13.2,60200.0,11.4943,11.5204,11.4856,11.5117,60200.0
2010-10-20 13:05:00,13.2,13.21,13.19,13.19,22000.0,11.5117,11.5204,11.503,11.503,22000.0
2010-10-20 13:10:00,13.19,13.21,13.18,13.2,53700.0,11.503,11.5204,11.4943,11.5117,53700.0
2010-10-20 13:15:00,13.21,13.21,13.2,13.21,20700.0,11.5204,11.5204,11.5117,11.5204,20700.0
2010-10-20 13:20:00,13.2,13.22,13.18,13.21,62200.0,11.5117,11.5292,11.4943,11.5204,62200.0
2010-10-20 13:25:00,13.22,13.22,13.17,13.2,103900.0,11.5292,11.5292,11.4856,11.5117,103900.0
2010-10-20 13:30:00,13.2,13.22,13.16,13.19,297200.0,11.5117,11.5292,11.4768,11.503,297200.0
2010-10-20 13:35:00,13.19,13.22,13.19,13.19,74200.0,11.503,11.5292,11.503,11.503,74200.0
2010-10-20 13:40:00,13.19,13.19,13.16,13.17,52300.0,11.503,11.503,11.4768,11.4856,52300.0
2010-10-20 13:45:00,13.17,13.17,13.15,13.16,42700.0,11.4856,11.4856,11.4681,11.4768,42700.0
2010-10-20 13:50:00,13.15,13.16,13.14,13.15,31400.0,11.4681,11.4768,11.4594,11.4681,31400.0
2010-10-20 13:55:00,13.15,13.15,13.12,13.13,23000.0,11.4681,11.4681,11.4419,11.4507,23000.0
2010-10-20 14:00:00,13.13,13.19,13.11,13.16,118500.0,11.4507,11.503,11.4332,11.4768,118500.0
2010-10-20 14:05:00,13.15,13.18,13.15,13.16,64200.0,11.4681,11.4943,11.4681,11.4768,64200.0
2010-10-20 14:10:00,13.16,13.19,13.15,13.19,83100.0,11.4768,11.503,11.4681,11.503,83100.0
2010-10-20 14:15:00,13.19,13.22,13.18,13.22,87700.0,11.503,11.5292,11.4943,11.5292,87700.0
2010-10-20 14:20:00,13.22,13.23,13.2,13.22,46700.0,11.5292,11.5379,11.5117,11.5292,46700.0
2010-10-20 14:25:00,13.23,13.25,13.2,13.23,101700.0,11.5379,11.5553,11.5117,11.5379,101700.0
2010-10-20 14:30:00,13.23,13.26,13.23,13.25,90200.0,11.5379,11.564,11.5379,11.5553,90200.0
2010-10-20 14:35:00,13.26,13.26,13.23,13.26,67800.0,11.564,11.564,11.5379,11.564,67800.0
2010-10-20 14:40:00,13.25,13.26,13.23,13.23,63600.0,11.5553,11.564,11.5379,11.5379,63600.0
2010-10-20 14:45:00,13.23,13.24,13.21,13.22,64100.0,11.5379,11.5466,11.5204,11.5292,64100.0
2010-10-20 14:50:00,13.21,13.25,13.21,13.25,69000.0,11.5204,11.5553,11.5204,11.5553,69000.0
2010-10-20 14:55:00,13.25,13.25,13.23,13.25,46000.0,11.5553,11.5553,11.5379,11.5553,46000.0
2010-10-20 15:00:00,13.24,13.26,13.23,13.23,56300.0,11.5466,11.564,11.5379,11.5379,56300.0
2010-10-20 15:05:00,13.23,13.24,13.21,13.21,33500.0,11.5379,11.5466,11.5204,11.5204,33500.0
2010-10-20 15:10:00,13.21,13.22,13.2,13.21,52000.0,11.5204,11.5292,11.5117,11.5204,52000.0
2010-10-20 15:15:00,13.2,13.21,13.19,13.19,96800.0,11.5117,11.5204,11.503,11.503,96800.0
2010-10-20 15:20:00,13.19,13.23,13.19,13.21,64800.0,11.503,11.5379,11.503,11.5204,64800.0
2010-10-20 15:25:00,13.21,13.25,13.21,13.25,72000.0,11.5204,11.5553,11.5204,11.5553,72000.0
2010-10-20 15:30:00,13.24,13.25,13.21,13.21,122900.0,11.5466,11.5553,11.5204,11.5204,122900.0
2010-10-20 15:35:00,13.21,13.22,13.18,13.18,122200.0,11.5204,11.5292,11.4943,11.4943,122200.0
2010-10-20 15:40:00,13.18,13.19,13.15,13.15,102400.0,11.4943,11.503,11.4681,11.4681,102400.0
2010-10-20 15:45:00,13.16,13.21,13.15,13.2,122100.0,11.4768,11.5204,11.4681,11.5117,122100.0
2010-10-20 15:50:00,13.2,13.21,13.15,13.17,276500.0,11.5117,11.5204,11.4681,11.4856,276500.0
2010-10-20 15:55:00,13.16,13.17,13.14,13.17,409400.0,11.4768,11.4856,11.4594,11.4856,409400.0
2010-10-21 09:30:00,13.54,13.64,13.52,13.53,634100.0,11.8082,11.8954,11.7908,11.7995,634100.0
2010-10-21 09:35:00,13.53,13.54,13.45,13.5,526700.0,11.7995,11.8082,11.7297,11.7733,526700.0
2010-10-21 09:40:00,13.5,13.57,13.49,13.52,368100.0,11.7733,11.8344,11.7646,11.7908,368100.0
2010-10-21 09:45:00,13.52,13.59,13.47,13.57,199600.0,11.7908,11.8518,11.7472,11.8344,199600.0
2010-10-21 09:50:00,13.57,13.63,13.56,13.6,265500.0,11.8344,11.8867,11.8257,11.8606,265500.0
2010-10-21 09:55:00,13.6,13.6,13.53,13.54,155900.0,11.8606,11.8606,11.7995,11.8082,155900.0
2010-10-21 10:00:00,13.53,13.55,13.49,13.5,332900.0,11.7995,11.817,11.7646,11.7733,332900.0
2010-10-21 10:05:00,13.51,13.59,13.5,13.57,172500.0,11.7821,11.8518,11.7733,11.8344,172500.0
2010-10-21 10:10:00,13.57,13.6,13.55,13.57,124500.0,11.8344,11.8606,11.817,11.8344,124500.0
2010-10-21 10:15:00,13.57,13.62,13.56,13.61,110500.0,11.8344,11.878,11.8257,11.8693,110500.0
2010-10-21 10:20:00,13.61,13.63,13.59,13.6,181300.0,11.8693,11.8867,11.8518,11.8606,181300.0
2010-10-21 10:25:00,13.61,13.62,13.52,13.56,458000.0,11.8693,11.878,11.7908,11.8257,458000.0
2010-10-21 10:30:00,13.57,13.63,13.57,13.63,235800.0,11.8344,11.8867,11.8344,11.8867,235800.0
2010-10-21 10:35:00,13.63,13.71,13.62,13.7,293000.0,11.8867,11.9565,11.878,11.9478,293000.0
2010-10-21 10:40:00,13.7,13.75,13.7,13.74,198900.0,11.9478,11.9914,11.9478,11.9826,198900.0
2010-10-21 10:45:00,13.74,13.79,13.74,13.79,287400.0,11.9826,12.0263,11.9826,12.0263,287400.0
2010-10-21 10:50:00,13.79,13.8,13.72,13.8,323500.0,12.0263,12.035,11.9652,12.035,323500.0
2010-10-21 10:55:00,13.8,13.83,13.77,13.78,428200.0,12.035,12.0611,12.0088,12.0175,428200.0
2010-10-21 11:00:00,13.78,13.82,13.76,13.79,181800.0,12.0175,12.0524,12.0001,12.0263,181800.0
2010-10-21 11:05:00,13.79,13.79,13.7,13.7,272900.0,12.0263,12.0263,11.9478,11.9478,272900.0
2010-10-21 11:10:00,13.7,13.71,13.65,13.68,174300.0,11.9478,11.9565,11.9042,11.9303,174300.0
2010-10-21 11:15:00,13.68,13.68,13.58,13.59,263700.0,11.9303,11.9303,11.8431,11.8518,263700.0
2010-10-21 11:20:00,13.59,13.6,13.51,13.54,295900.0,11.8518,11.8606,11.7821,11.8082,295900.0
2010-10-21 11:25:00,13.54,13.57,13.51,13.55,226300.0,11.8082,11.8344,11.7821,11.817,226300.0
2010-10-21 11:30:00,13.55,13.57,13.54,13.55,144000.0,11.817,11.8344,11.8082,11.817,144000.0
2010-10-21 11:35:00,13.55,13.56,13.48,13.48,197400.0,11.817,11.8257,11.7559,11.7559,197400.0
2010-10-21 11:40:00,13.49,13.49,13.42,13.45,190400.0,11.7646,11.7646,11.7036,11.7297,190400.0
2010-10-21 11:45:00,13.44,13.49,13.44,13.47,202000.0,11.721,11.7646,11.721,11.7472,202000.0
2010-10-21 11:50:00,13.47,13.53,13.47,13.53,190800.0,11.7472,11.7995,11.7472,11.7995,190800.0
2010-10-21 11:55:00,13.52,13.56,13.52,13.55,76300.0,11.7908,11.8257,11.7908,11.817,76300.0
2010-10-21 12:00:00,13.55,13.57,13.54,13.54,233300.0,11.817,11.8344,11.8082,11.8082,233300.0
2010-10-21 12:05:00,13.54,13.58,13.5,13.5,316100.0,11.8082,11.8431,11.7733,11.7733,316100.0
2010-10-21 12:10:00,13.5,13.51,13.48,13.48,136500.0,11.7733,11.7821,11.7559,11.7559,136500.0
2010-10-21 12:15:00,13.48,13.51,13.47,13.5,89500.0,11.7559,11.7821,11.7472,11.7733,89500.0
2010-10-21 12:20:00,13.5,13.51,13.48,13.48,42200.0,11.7733,11.7821,11.7559,11.7559,42200.0
2010-10-21 12:25:00,13.48,13.49,13.47,13.48,126400.0,11.7559,11.7646,11.7472,11.7559,126400.0
2010-10-21 12:30:00,13.48,13.48,13.46,13.47,44400.0,11.7559,11.7559,11.7385,11.7472,44400.0
2010-10-21 12:35:00,13.47,13.49,13.39,13.4,217000.0,11.7472,11.7646,11.6774,11.6861,217000.0
2010-10-21 12:40:00,13.41,13.43,13.4,13.42,149700.0,11.6949,11.7123,11.6861,11.7036,149700.0
2010-10-21 12:45:00,13.41,13.44,13.41,13.43,110500.0,11.6949,11.721,11.6949,11.7123,110500.0
2010-10-21 12:50:00,13.44,13.46,13.44,13.45,231600.0,11.721,11.7385,11.721,11.7297,231600.0
2010-10-21 12:55:00,13.45,13.5,13.45,13.5,101300.0,11.7297,11.7733,11.7297,11.7733,101300.0
2010-10-21 13:00:00,13.5,13.52,13.49,13.51,63800.0,11.7733,11.7908,11.7646,11.7821,63800.0
2010-10-21 13:05:00,13.51,13.51,13.49,13.5,134000.0,11.7821,11.7821,11.7646,11.7733,134000.0
2010-10-21 13:10:00,13.5,13.52,13.49,13.51,77000.0,11.7733,11.7908,11.7646,11.7821,77000.0
2010-10-21 13:15:00,13.51,13.52,13.5,13.52,24300.0,11.7821,11.7908,11.7733,11.7908,24300.0
2010-10-21 13:20:00,13.51,13.52,13.5,13.51,31600.0,11.7821,11.7908,11.7733,11.7821,31600.0
2010-10-21 13:25:00,13.51,13.62,13.5,13.61,215600.0,11.7821,11.878,11.7733,11.8693,215600.0
2010-10-21 13:30:00,13.61,13.69,13.61,13.63,338100.0,11.8693,11.939,11.8693,11.8867,338100.0
2010-10-21 13:35:00,13.63,13.64,13.62,13.63,107000.0,11.8867,11.8954,11.878,11.8867,107000.0
2010-10-21 13:40:00,13.63,13.63,13.61,13.61,120500.0,11.8867,11.8867,11.8693,11.8693,120500.0
2010-10-21 13:45:00,13.61,13.61,13.54,13.57,149000.0,11.8693,11.8693,11.8082,11.8344,149000.0
2010-10-21 13:50:00,13.56,13.57,13.53,13.54,229600.0,11.8257,11.8344,11.7995,11.8082,229600.0
2010-10-21 13:55:00,13.54,13.56,13.5,13.5,147700.0,11.8082,11.8257,11.7733,11.7733,147700.0
2010-10-21 14:00:00,13.5,13.57,13.5,13.57,327500.0,11.7733,11.8344,11.7733,11.8344,327500.0
2010-10-21 14:05:00,13.57,13.57,13.54,13.55,98000.0,11.8344,11.8344,11.8082,11.817,98000.0
2010-10-21 14:10:00,13.55,13.56,13.55,13.56,107400.0,11.817,11.8257,11.817,11.8257,107400.0
2010-10-21 14:15:00,13.56,13.62,13.55,13.61,127400.0,11.8257,11.878,11.817,11.8693,127400.0
2010-10-21 14:20:00,13.61,13.61,13.55,13.58,75200.0,11.8693,11.8693,11.817,11.8431,75200.0
2010-10-21 14:25:00,13.59,13.59,13.56,13.56,83600.0,11.8518,11.8518,11.8257,11.8257,83600.0
2010-10-21 14:30:00,13.56,13.57,13.52,13.52,120300.0,11.8257,11.8344,11.7908,11.7908,120300.0
2010-10-21 14:35:00,13.52,13.54,13.5,13.53,230300.0,11.7908,11.8082,11.7733,11.7995,230300.0
2010-10-21 14:40:00,13.54,13.54,13.52,13.53,58700.0,11.8082,11.8082,11.7908,11.7995,58700.0
2010-10-21 14:45:00,13.54,13.54,13.53,13.53,41100.0,11.8082,11.8082,11.7995,11.7995,41100.0
2010-10-21 14:50:00,13.54,13.57,13.53,13.57,85700.0,11.8082,11.8344,11.7995,11.8344,85700.0
2010-10-21 14:55:00,13.57,13.57,13.53,13.53,512200.0,11.8344,11.8344,11.7995,11.7995,512200.0
2010-10-21 15:00:00,13.54,13.57,13.53,13.56,95100.0,11.8082,11.8344,11.7995,11.8257,95100.0
2010-10-21 15:05:00,13.57,13.59,13.56,13.57,86600.0,11.8344,11.8518,11.8257,11.8344,86600.0
2010-10-21 15:10:00,13.56,13.58,13.56,13.57,57600.0,11.8257,11.8431,11.8257,11.8344,57600.0
2010-10-21 15:15:00,13.57,13.64,13.57,13.64,84000.0,11.8344,11.8954,11.8344,11.8954,84000.0
2010-10-21 15:20:00,13.63,13.64,13.58,13.59,426400.0,11.8867,11.8954,11.8431,11.8518,426400.0
2010-10-21 15:25:00,13.58,13.59,13.56,13.58,110000.0,11.8431,11.8518,11.8257,11.8431,110000.0
2010-10-21 15:30:00,13.57,13.6,13.57,13.57,172500.0,11.8344,11.8606,11.8344,11.8344,172500.0
2010-10-21 15:35:00,13.57,13.64,13.57,13.6,203600.0,11.8344,11.8954,11.8344,11.8606,203600.0
2010-10-21 15:40:00,13.59,13.6,13.57,13.59,102200.0,11.8518,11.8606,11.8344,11.8518,102200.0
2010-10-21 15:45:00,13.59,13.61,13.56,13.6,156000.0,11.8518,11.8693,11.8257,11.8606,156000.0
2010-10-21 15:50:00,13.6,13.61,13.58,13.59,252400.0,11.8606,11.8693,11.8431,11.8518,252400.0
2010-10-21 15:55:00,13.59,13.64,13.59,13.63,635700.0,11.8518,11.8954,11.8518,11.8867,635700.0
2010-10-22 09:30:00,13.67,13.68,13.5,13.53,131900.0,11.9216,11.9303,11.7733,11.7995,131900.0
2010-10-22 09:35:00,13.53,13.59,13.52,13.58,181100.0,11.7995,11.8518,11.7908,11.8431,181100.0
2010-10-22 09:40:00,13.59,13.59,13.47,13.49,164900.0,11.8518,11.8518,11.7472,11.7646,164900.0
2010-10-22 09:45:00,13.49,13.53,13.48,13.48,88100.0,11.7646,11.7995,11.7559,11.7559,88100.0
2010-10-22 09:50:00,13.48,13.48,13.46,13.46,68300.0,11.7559,11.7559,11.7385,11.7385,68300.0
2010-10-22 09:55:00,13.46,13.47,13.41,13.41,50700.0,11.7385,11.7472,11.6949,11.6949,50700.0
2010-10-22 10:00:00,13.41,13.45,13.37,13.44,89000.0,11.6949,11.7297,11.66,11.721,89000.0
2010-10-22 10:05:00,13.45,13.48,13.41,13.42,132300.0,11.7297,11.7559,11.6949,11.7036,132300.0
2010-10-22 10:10:00,13.42,13.43,13.4,13.4,90100.0,11.7036,11.7123,11.6861,11.6861,90100.0
2010-10-22 10:15:00,13.4,13.42,13.35,13.41,224400.0,11.6861,11.7036,11.6425,11.6949,224400.0
2010-10-22 10:20:00,13.4,13.41,13.4,13.41,12100.0,11.6861,11.6949,11.6861,11.6949,12100.0
2010-10-22 10:25:00,13.41,13.46,13.4,13.46,45800.0,11.6949,11.7385,11.6861,11.7385,45800.0
2010-10-22 10:30:00,13.45,13.48,13.45,13.48,57100.0,11.7297,11.7559,11.7297,11.7559,57100.0
2010-10-22 10:35:00,13.47,13.48,13.47,13.47,31500.0,11.7472,11.7559,11.7472,11.7472,31500.0
2010-10-22 10:40:00,13.47,13.49,13.46,13.48,80300.0,11.7472,11.7646,11.7385,11.7559,80300.0
2010-10-22 10:45:00,13.49,13.51,13.49,13.51,71600.0,11.7646,11.7821,11.7646,11.7821,71600.0
2010-10-22 10:50:00,13.51,13.53,13.49,13.5,81400.0,11.7821,11.7995,11.7646,11.7733,81400.0
2010-10-22 10:55:00,13.49,13.5,13.48,13.48,39700.0,11.7646,11.7733,11.7559,11.7559,39700.0
2010-10-22 11:00:00,13.49,13.51,13.48,13.51,79200.0,11.7646,11.7821,11.7559,11.7821,79200.0
2010-10-22 11:05:00,13.51,13.51,13.49,13.51,36200.0,11.7821,11.7821,11.7646,11.7821,36200.0
2010-10-22 11:10:00,13.5,13.51,13.49,13.49,48000.0,11.7733,11.7821,11.7646,11.7646,48000.0
2010-10-22 11:15:00,13.49,13.5,13.48,13.48,95100.0,11.7646,11.7733,11.7559,11.7559,95100.0
2010-10-22 11:20:00,13.48,13.5,13.48,13.49,31800.0,11.7559,11.7733,11.7559,11.7646,31800.0
2010-10-22 11:25:00,13.5,13.5,13.49,13.49,54200.0,11.7733,11.7733,11.7646,11.7646,54200.0
2010-10-22 11:30:00,13.5,13.51,13.49,13.5,37600.0,11.7733,11.7821,11.7646,11.7733,37600.0
2010-10-22 11:35:00,13.5,13.51,13.5,13.51,56400.0,11.7733,11.7821,11.7733,11.7821,56400.0
2010-10-22 11:40:00,13.51,13.51,13.5,13.51,32000.0,11.7821,11.7821,11.7733,11.7821,32000.0
2010-10-22 11:45:00,13.51,13.51,13.49,13.5,37300.0,11.7821,11.7821,11.7646,11.7733,37300.0
2010-10-22 11:50:00,13.49,13.49,13.48,13.49,19800.0,11.7646,11.7646,11.7559,11.7646,19800.0
2010-10-22 11:55:00,13.49,13.5,13.48,13.48,28300.0,11.7646,11.7733,11.7559,11.7559,28300.0
2010-10-22 12:00:00,13.48,13.49,13.48,13.49,23900.0,11.7559,11.7646,11.7559,11.7646,23900.0
2010-10-22 12:05:00,13.49,13.5,13.48,13.5,32300.0,11.7646,11.7733,11.7559,11.7733,32300.0
2010-10-22 12:10:00,13.49,13.5,13.49,13.5,19700.0,11.7646,11.7733,11.7646,11.7733,19700.0
2010-10-22 12:15:00,13.49,13.5,13.48,13.48,51700.0,11.7646,11.7733,11.7559,11.7559,51700.0
2010-10-22 12:20:00,13.48,13.49,13.44,13.44,66500.0,11.7559,11.7646,11.721,11.721,66500.0
2010-10-22 12:25:00,13.44,13.45,13.43,13.44,80300.0,11.721,11.7297,11.7123,11.721,80300.0
2010-10-22 12:30:00,13.44,13.45,13.43,13.45,56900.0,11.721,11.7297,11.7123,11.7297,56900.0
2010-10-22 12:35:00,13.44,13.44,13.39,13.4,112900.0,11.721,11.721,11.6774,11.6861,112900.0
2010-10-22 12:40:00,13.4,13.4,13.39,13.39,73000.0,11.6861,11.6861,11.6774,11.6774,73000.0
2010-10-22 12:45:00,13.39,13.41,13.38,13.4,103400.0,11.6774,11.6949,11.6687,11.6861,103400.0
2010-10-22 12:50:00,13.41,13.41,13.39,13.39,98700.0,11.6949,11.6949,11.6774,11.6774,98700.0
2010-10-22 12:55:00,13.39,13.4,13.37,13.39,107900.0,11.6774,11.6861,11.66,11.6774,107900.0
2010-10-22 13:00:00,13.39,13.4,13.36,13.36,183600.0,11.6774,11.6861,11.6513,11.6513,183600.0
2010-10-22 13:05:00,13.36,13.37,13.35,13.35,73800.0,11.6513,11.66,11.6425,11.6425,73800.0
2010-10-22 13:10:00,13.36,13.36,13.33,13.34,64800.0,11.6513,11.6513,11.6251,11.6338,64800.0
2010-10-22 13:15:00,13.35,13.35,13.34,13.34,51000.0,11.6425,11.6425,11.6338,11.6338,51000.0
2010-10-22 13:20:00,13.34,13.37,13.32,13.35,81200.0,11.6338,11.66,11.6164,11.6425,81200.0
2010-10-22 13:25:00,13.36,13.37,13.32,13.32,72700.0,11.6513,11.66,11.6164,11.6164,72700.0
2010-10-22 13:30:00,13.32,13.34,13.31,13.32,65000.0,11.6164,11.6338,11.6076,11.6164,65000.0
2010-10-22 13:35:00,13.32,13.33,13.3,13.31,62700.0,11.6164,11.6251,11.5989,11.6076,62700.0
2010-10-22 13:40:00,13.32,13.35,13.31,13.35,84100.0,11.6164,11.6425,11.6076,11.6425,84100.0
2010-10-22 13:45:00,13.34,13.35,13.34,13.35,77600.0,11.6338,11.6425,11.6338,11.6425,77600.0
2010-10-22 13:50:00,13.35,13.36,13.34,13.35,72900.0,11.6425,11.6513,11.6338,11.6425,72900.0
2010-10-22 13:55:00,13.35,13.37,13.35,13.35,57900.0,11.6425,11.66,11.6425,11.6425,57900.0
2010-10-22 14:00:00,13.35,13.36,13.35,13.35,44100.0,11.6425,11.6513,11.6425,11.6425,44100.0
2010-10-22 14:05:00,13.35,13.36,13.35,13.36,50900.0,11.6425,11.6513,11.6425,11.6513,50900.0
2010-10-22 14:10:00,13.35,13.37,13.35,13.36,70400.0,11.6425,11.66,11.6425,11.6513,70400.0
2010-10-22 14:15:00,13.37,13.38,13.36,13.37,71500.0,11.66,11.6687,11.6513,11.66,71500.0
2010-10-22 14:20:00,13.37,13.38,13.36,13.37,132100.0,11.66,11.6687,11.6513,11.66,132100.0
2010-10-22 14:25:00,13.36,13.39,13.36,13.38,84800.0,11.6513,11.6774,11.6513,11.6687,84800.0
2010-10-22 14:30:00,13.38,13.39,13.37,13.38,92500.0,11.6687,11.6774,11.66,11.6687,92500.0
2010-10-22 14:35:00,13.38,13.4,13.38,13.39,64900.0,11.6687,11.6861,11.6687,11.6774,64900.0
2010-10-22 14:40:00,13.39,13.39,13.38,13.39,61000.0,11.6774,11.6774,11.6687,11.6774,61000.0
2010-10-22 14:45:00,13.4,13.4,13.37,13.37,73700.0,11.6861,11.6861,11.66,11.66,73700.0
2010-10-22 14:50:00,13.37,13.37,13.35,13.35,66500.0,11.66,11.66,11.6425,11.6425,66500.0
2010-10-22 14:55:00,13.35,13.36,13.33,13.34,55600.0,11.6425,11.6513,11.6251,11.6338,55600.0
2010-10-22 15:00:00,13.34,13.36,13.33,13.35,87700.0,11.6338,11.6513,11.6251,11.6425,87700.0
2010-10-22 15:05:00,13.35,13.37,13.35,13.36,57700.0,11.6425,11.66,11.6425,11.6513,57700.0
2010-10-22 15:10:00,13.36,13.37,13.34,13.34,93000.0,11.6513,11.66,11.6338,11.6338,93000.0
2010-10-22 15:15:00,13.34,13.35,13.33,13.35,59900.0,11.6338,11.6425,11.6251,11.6425,59900.0
2010-10-22 15:20:00,13.35,13.37,13.34,13.37,82400.0,11.6425,11.66,11.6338,11.66,82400.0
2010-10-22 15:25:00,13.36,13.37,13.34,13.34,108100.0,11.6513,11.66,11.6338,11.6338,108100.0
2010-10-22 15:30:00,13.34,13.4,13.33,13.4,119200.0,11.6338,11.6861,11.6251,11.6861,119200.0
2010-10-22 15:35:00,13.4,13.44,13.39,13.44,154400.0,11.6861,11.721,11.6774,11.721,154400.0
2010-10-22 15:40:00,13.44,13.46,13.43,13.46,78000.0,11.721,11.7385,11.7123,11.7385,78000.0
2010-10-22 15:45:00,13.46,13.47,13.44,13.44,60500.0,11.7385,11.7472,11.721,11.721,60500.0
2010-10-22 15:50:00,13.44,13.46,13.44,13.46,89100.0,11.721,11.7385,11.721,11.7385,89100.0
2010-10-22 15:55:00,13.45,13.46,13.45,13.45,190600.0,11.7297,11.7385,11.7297,11.7297,190600.0
2010-10-25 09:30:00,13.45,13.5,13.45,13.49,147200.0,11.7297,11.7733,11.7297,11.7646,147200.0
2010-10-25 09:35:00,13.5,13.54,13.5,13.51,125500.0,11.7733,11.8082,11.7733,11.7821,125500.0
2010-10-25 09:40:00,13.52,13.57,13.51,13.55,69400.0,11.7908,11.8344,11.7821,11.817,69400.0
2010-10-25 09:45:00,13.54,13.55,13.49,13.5,72200.0,11.8082,11.817,11.7646,11.7733,72200.0
2010-10-25 09:50:00,13.5,13.5,13.48,13.5,68200.0,11.7733,11.7733,11.7559,11.7733,68200.0
2010-10-25 09:55:00,13.49,13.51,13.48,13.5,64900.0,11.7646,11.7821,11.7559,11.7733,64900.0
2010-10-25 10:00:00,13.51,13.55,13.48,13.52,136500.0,11.7821,11.817,11.7559,11.7908,136500.0
2010-10-25 10:05:00,13.52,13.53,13.51,13.52,41800.0,11.7908,11.7995,11.7821,11.7908,41800.0
2010-10-25 10:10:00,13.52,13.53,13.51,13.53,39500.0,11.7908,11.7995,11.7821,11.7995,39500.0
2010-10-25 10:15:00,13.52,13.53,13.51,13.52,80000.0,11.7908,11.7995,11.7821,11.7908,80000.0
2010-10-25 10:20:00,13.52,13.52,13.49,13.5,59500.0,11.7908,11.7908,11.7646,11.7733,59500.0
2010-10-25 10:25:00,13.5,13.51,13.49,13.49,28800.0,11.7733,11.7821,11.7646,11.7646,28800.0
2010-10-25 10:30:00,13.49,13.51,13.47,13.49,69200.0,11.7646,11.7821,11.7472,11.7646,69200.0
2010-10-25 10:35:00,13.49,13.51,13.48,13.5,131500.0,11.7646,11.7821,11.7559,11.7733,131500.0
2010-10-25 10:40:00,13.51,13.51,13.46,13.48,56700.0,11.7821,11.7821,11.7385,11.7559,56700.0
2010-10-25 10:45:00,13.49,13.52,13.49,13.52,29600.0,11.7646,11.7908,11.7646,11.7908,29600.0
2010-10-25 10:50:00,13.51,13.52,13.5,13.52,44800.0,11.7821,11.7908,11.7733,11.7908,44800.0
2010-10-25 10:55:00,13.52,13.54,13.51,13.52,49100.0,11.7908,11.8082,11.7821,11.7908,49100.0
2010-10-25 11:00:00,13.52,13.52,13.49,13.5,61800.0,11.7908,11.7908,11.7646,11.7733,61800.0
2010-10-25 11:05:00,13.5,13.52,13.49,13.52,45600.0,11.7733,11.7908,11.7646,11.7908,45600.0
2010-10-25 11:10:00,13.52,13.55,13.51,13.54,31600.0,11.7908,11.817,11.7821,11.8082,31600.0
2010-10-25 11:15:00,13.54,13.54,13.52,13.54,60000.0,11.8082,11.8082,11.7908,11.8082,60000.0
2010-10-25 11:20:00,13.55,13.55,13.52,13.52,30800.0,11.817,11.817,11.7908,11.7908,30800.0
2010-10-25 11:25:00,13.52,13.55,13.52,13.55,44200.0,11.7908,11.817,11.7908,11.817,44200.0
2010-10-25 11:30:00,13.55,13.57,13.54,13.57,38300.0,11.817,11.8344,11.8082,11.8344,38300.0
2010-10-25 11:35:00,13.57,13.58,13.56,13.57,64100.0,11.8344,11.8431,11.8257,11.8344,64100.0
2010-10-25 11:40:00,13.56,13.57,13.55,13.56,37500.0,11.8257,11.8344,11.817,11.8257,37500.0
2010-10-25 11:45:00,13.55,13.56,13.55,13.55,26100.0,11.817,11.8257,11.817,11.817,26100.0
2010-10-25 11:50:00,13.55,13.56,13.5,13.52,100300.0,11.817,11.8257,11.7733,11.7908,100300.0
2010-10-25 11:55:00,13.51,13.54,13.51,13.53,69400.0,11.7821,11.8082,11.7821,11.7995,69400.0
2010-10-25 12:00:00,13.53,13.54,13.53,13.54,26700.0,11.7995,11.8082,11.7995,11.8082,26700.0
2010-10-25 12:05:00,13.54,13.54,13.51,13.52,70900.0,11.8082,11.8082,11.7821,11.7908,70900.0
2010-10-25 12:10:00,13.52,13.55,13.52,13.54,68900.0,11.7908,11.817,11.7908,11.8082,68900.0
2010-10-25 12:15:00,13.55,13.56,13.5,13.51,78400.0,11.817,11.8257,11.7733,11.7821,78400.0
2010-10-25 12:20:00,13.51,13.52,13.49,13.5,34600.0,11.7821,11.7908,11.7646,11.7733,34600.0
2010-10-25 12:25:00,13.5,13.5,13.49,13.5,6200.0,11.7733,11.7733,11.7646,11.7733,6200.0
2010-10-25 12:30:00,13.5,13.51,13.5,13.5,25700.0,11.7733,11.7821,11.7733,11.7733,25700.0
2010-10-25 12:35:00,13.5,13.54,13.5,13.54,38400.0,11.7733,11.8082,11.7733,11.8082,38400.0
2010-10-25 12:40:00,13.53,13.55,13.53,13.55,36700.0,11.7995,11.817,11.7995,11.817,36700.0
2010-10-25 12:45:00,13.55,13.55,13.54,13.55,26600.0,11.817,11.817,11.8082,11.817,26600.0
2010-10-25 12:50:00,13.55,13.56,13.54,13.55,43200.0,11.817,11.8257,11.8082,11.817,43200.0
2010-10-25 12:55:00,13.56,13.56,13.53,13.55,100700.0,11.8257,11.8257,11.7995,11.817,100700.0
2010-10-25 13:00:00,13.54,13.54,13.52,13.53,71900.0,11.8082,11.8082,11.7908,11.7995,71900.0
2010-10-25 13:05:00,13.54,13.54,13.53,13.53,8800.0,11.8082,11.8082,11.7995,11.7995,8800.0
2010-10-25 13:10:00,13.54,13.55,13.53,13.53,62300.0,11.8082,11.817,11.7995,11.7995,62300.0
2010-10-25 13:15:00,13.53,13.55,13.52,13.54,52400.0,11.7995,11.817,11.7908,11.8082,52400.0
2010-10-25 13:20:00,13.54,13.56,13.53,13.55,155300.0,11.8082,11.8257,11.7995,11.817,155300.0
2010-10-25 13:25:00,13.55,13.56,13.54,13.55,30100.0,11.817,11.8257,11.8082,11.817,30100.0
2010-10-25 13:30:00,13.55,13.56,13.54,13.55,29700.0,11.817,11.8257,11.8082,11.817,29700.0
2010-10-25 13:35:00,13.56,13.57,13.55,13.56,70600.0,11.8257,11.8344,11.817,11.8257,70600.0
2010-10-25 13:40:00,13.55,13.56,13.55,13.55,44200.0,11.817,11.8257,11.817,11.817,44200.0
2010-10-25 13:45:00,13.56,13.57,13.55,13.56,106800.0,11.8257,11.8344,11.817,11.8257,106800.0
2010-10-25 13:50:00,13.56,13.56,13.54,13.54,66900.0,11.8257,11.8257,11.8082,11.8082,66900.0
2010-10-25 13:55:00,13.54,13.55,13.53,13.54,70000.0,11.8082,11.817,11.7995,11.8082,70000.0
2010-10-25 14:00:00,13.54,13.55,13.54,13.54,35500.0,11.8082,11.817,11.8082,11.8082,35500.0
2010-10-25 14:05:00,13.55,13.55,13.54,13.54,32000.0,11.817,11.817,11.8082,11.8082,32000.0
2010-10-25 14:10:00,13.54,13.56,13.54,13.55,107600.0,11.8082,11.8257,11.8082,11.817,107600.0
2010-10-25 14:15:00,13.54,13.55,13.54,13.54,36600.0,11.8082,11.817,11.8082,11.8082,36600.0
2010-10-25 14:20:00,13.54,13.55,13.54,13.55,17900.0,11.8082,11.817,11.8082,11.817,17900.0
2010-10-25 14:25:00,13.55,13.55,13.54,13.54,26200.0,11.817,11.817,11.8082,11.8082,26200.0
2010-10-25 14:30:00,13.55,13.58,13.54,13.57,180000.0,11.817,11.8431,11.8082,11.8344,180000.0
2010-10-25 14:35:00,13.57,13.57,13.55,13.55,81800.0,11.8344,11.8344,11.817,11.817,81800.0
2010-10-25 14:40:00,13.56,13.56,13.55,13.55,35500.0,11.8257,11.8257,11.817,11.817,35500.0
2010-10-25 14:45:00,13.55,13.56,13.55,13.56,63000.0,11.817,11.8257,11.817,11.8257,63000.0
2010-10-25 14:50:00,13.56,13.56,13.55,13.55,19000.0,11.8257,11.8257,11.817,11.817,19000.0
2010-10-25 14:55:00,13.56,13.56,13.55,13.56,13300.0,11.8257,11.8257,11.817,11.8257,13300.0
2010-10-25 15:00:00,13.56,13.56,13.55,13.56,33000.0,11.8257,11.8257,11.817,11.8257,33000.0
2010-10-25 15:05:00,13.56,13.57,13.55,13.55,75400.0,11.8257,11.8344,11.817,11.817,75400.0
2010-10-25 15:10:00,13.56,13.56,13.55,13.56,11200.0,11.8257,11.8257,11.817,11.8257,11200.0
2010-10-25 15:15:00,13.56,13.56,13.55,13.56,112200.0,11.8257,11.8257,11.817,11.8257,112200.0
2010-10-25 15:20:00,13.55,13.57,13.54,13.56,170800.0,11.817,11.8344,11.8082,11.8257,170800.0
2010-10-25 15:25:00,13.57,13.57,13.56,13.56,25400.0,11.8344,11.8344,11.8257,11.8257,25400.0
2010-10-25 15:30:00,13.57,13.58,13.54,13.55,150700.0,11.8344,11.8431,11.8082,11.817,150700.0
2010-10-25 15:35:00,13.55,13.57,13.54,13.56,127600.0,11.817,11.8344,11.8082,11.8257,127600.0
2010-10-25 15:40:00,13.57,13.57,13.55,13.57,111100.0,11.8344,11.8344,11.817,11.8344,111100.0
2010-10-25 15:45:00,13.56,13.56,13.54,13.55,200800.0,11.8257,11.8257,11.8082,11.817,200800.0
2010-10-25 15:50:00,13.55,13.58,13.54,13.55,187000.0,11.817,11.8431,11.8082,11.817,187000.0
2010-10-25 15:55:00,13.55,13.56,13.55,13.56,230800.0,11.817,11.8257,11.817,11.8257,230800.0
2010-10-26 09:30:00,13.51,13.52,13.43,13.44,76200.0,11.7821,11.7908,11.7123,11.721,76200.0
2010-10-26 09:35:00,13.44,13.47,13.43,13.46,51200.0,11.721,11.7472,11.7123,11.7385,51200.0
2010-10-26 09:40:00,13.46,13.51,13.45,13.48,33300.0,11.7385,11.7821,11.7297,11.7559,33300.0
2010-10-26 09:45:00,13.48,13.53,13.47,13.51,40500.0,11.7559,11.7995,11.7472,11.7821,40500.0
2010-10-26 09:50:00,13.51,13.54,13.49,13.49,43700.0,11.7821,11.8082,11.7646,11.7646,43700.0
2010-10-26 09:55:00,13.49,13.49,13.46,13.46,33600.0,11.7646,11.7646,11.7385,11.7385,33600.0
2010-10-26 10:00:00,13.47,13.54,13.47,13.53,40100.0,11.7472,11.8082,11.7472,11.7995,40100.0
2010-10-26 10:05:00,13.52,13.53,13.48,13.5,48300.0,11.7908,11.7995,11.7559,11.7733,48300.0
2010-10-26 10:10:00,13.5,13.5,13.48,13.49,16200.0,11.7733,11.7733,11.7559,11.7646,16200.0
2010-10-26 10:15:00,13.49,13.53,13.48,13.51,86900.0,11.7646,11.7995,11.7559,11.7821,86900.0
2010-10-26 10:20:00,13.52,13.54,13.51,13.53,61600.0,11.7908,11.8082,11.7821,11.7995,61600.0
2010-10-26 10:25:00,13.53,13.55,13.53,13.55,43700.0,11.7995,11.817,11.7995,11.817,43700.0
2010-10-26 10:30:00,13.55,13.57,13.55,13.56,43300.0,11.817,11.8344,11.817,11.8257,43300.0
2010-10-26 10:35:00,13.56,13.57,13.56,13.57,36600.0,11.8257,11.8344,11.8257,11.8344,36600.0
2010-10-26 10:40:00,13.57,13.57,13.51,13.52,117500.0,11.8344,11.8344,11.7821,11.7908,117500.0
2010-10-26 10:45:00,13.52,13.57,13.5,13.56,109600.0,11.7908,11.8344,11.7733,11.8257,109600.0
2010-10-26 10:50:00,13.56,13.57,13.56,13.57,10200.0,11.8257,11.8344,11.8257,11.8344,10200.0
2010-10-26 10:55:00,13.56,13.57,13.56,13.56,78700.0,11.8257,11.8344,11.8257,11.8257,78700.0
2010-10-26 11:00:00,13.56,13.58,13.52,13.52,52200.0,11.8257,11.8431,11.7908,11.7908,52200.0
2010-10-26 11:05:00,13.52,13.52,13.47,13.48,45000.0,11.7908,11.7908,11.7472,11.7559,45000.0
2010-10-26 11:10:00,13.47,13.48,13.46,13.48,31000.0,11.7472,11.7559,11.7385,11.7559,31000.0
2010-10-26 11:15:00,13.48,13.51,13.48,13.51,24200.0,11.7559,11.7821,11.7559,11.7821,24200.0
2010-10-26 11:20:00,13.5,13.52,13.49,13.5,233600.0,11.7733,11.7908,11.7646,11.7733,233600.0
2010-10-26 11:25:00,13.5,13.5,13.47,13.49,47900.0,11.7733,11.7733,11.7472,11.7646,47900.0
2010-10-26 11:30:00,13.49,13.5,13.48,13.48,59200.0,11.7646,11.7733,11.7559,11.7559,59200.0
2010-10-26 11:35:00,13.49,13.5,13.48,13.49,45700.0,11.7646,11.7733,11.7559,11.7646,45700.0
2010-10-26 11:40:00,13.49,13.49,13.48,13.48,13800.0,11.7646,11.7646,11.7559,11.7559,13800.0
2010-10-26 11:45:00,13.49,13.49,13.48,13.49,46100.0,11.7646,11.7646,11.7559,11.7646,46100.0
2010-10-26 11:50:00,13.49,13.5,13.48,13.5,39000.0,11.7646,11.7733,11.7559,11.7733,39000.0
2010-10-26 11:55:00,13.49,13.5,13.49,13.5,25700.0,11.7646,11.7733,11.7646,11.7733,25700.0
2010-10-26 12:00:00,13.5,13.51,13.49,13.51,30700.0,11.7733,11.7821,11.7646,11.7821,30700.0
2010-10-26 12:05:00,13.5,13.51,13.48,13.48,50400.0,11.7733,11.7821,11.7559,11.7559,50400.0
2010-10-26 12:10:00,13.48,13.49,13.47,13.49,43100.0,11.7559,11.7646,11.7472,11.7646,43100.0
2010-10-26 12:15:00,13.49,13.49,13.48,13.49,12200.0,11.7646,11.7646,11.7559,11.7646,12200.0
2010-10-26 12:20:00,13.49,13.5,13.48,13.5,43000.0,11.7646,11.7733,11.7559,11.7733,43000.0
2010-10-26 12:25:00,13.5,13.5,13.49,13.49,11900.0,11.7733,11.7733,11.7646,11.7646,11900.0
2010-10-26 12:30:00,13.49,13.51,13.49,13.51,196400.0,11.7646,11.7821,11.7646,11.7821,196400.0
2010-10-26 12:35:00,13.5,13.52,13.5,13.52,55600.0,11.7733,11.7908,11.7733,11.7908,55600.0
2010-10-26 12:40:00,13.51,13.52,13.5,13.5,37000.0,11.7821,11.7908,11.7733,11.7733,37000.0
2010-10-26 12:45:00,13.5,13.52,13.5,13.52,29800.0,11.7733,11.7908,11.7733,11.7908,29800.0
2010-10-26 12:50:00,13.51,13.52,13.51,13.52,6500.0,11.7821,11.7908,11.7821,11.7908,6500.0
2010-10-26 12:55:00,13.52,13.52,13.5,13.5,50000.0,11.7908,11.7908,11.7733,11.7733,50000.0
2010-10-26 13:00:00,13.5,13.5,13.49,13.5,32500.0,11.7733,11.7733,11.7646,11.7733,32500.0
2010-10-26 13:05:00,13.5,13.51,13.49,13.51,30300.0,11.7733,11.7821,11.7646,11.7821,30300.0
2010-10-26 13:10:00,13.51,13.51,13.5,13.51,9800.0,11.7821,11.7821,11.7733,11.7821,9800.0
2010-10-26 13:15:00,13.51,13.51,13.5,13.51,6700.0,11.7821,11.7821,11.7733,11.7821,6700.0
2010-10-26 13:20:00,13.51,13.51,13.5,13.5,29000.0,11.7821,11.7821,11.7733,11.7733,29000.0
2010-10-26 13:25:00,13.5,13.51,13.48,13.49,74800.0,11.7733,11.7821,11.7559,11.7646,74800.0
2010-10-26 13:30:00,13.49,13.54,13.48,13.52,113600.0,11.7646,11.8082,11.7559,11.7908,113600.0
2010-10-26 13:35:00,13.52,13.53,13.52,13.53,10600.0,11.7908,11.7995,11.7908,11.7995,10600.0
2010-10-26 13:40:00,13.52,13.54,13.52,13.53,13700.0,11.7908,11.8082,11.7908,11.7995,13700.0
2010-10-26 13:45:00,13.53,13.54,13.53,13.53,11800.0,11.7995,11.8082,11.7995,11.7995,11800.0
2010-10-26 13:50:00,13.54,13.54,13.5,13.5,36900.0,11.8082,11.8082,11.7733,11.7733,36900.0
2010-10-26 13:55:00,13.5,13.51,13.49,13.5,42800.0,11.7733,11.7821,11.7646,11.7733,42800.0
2010-10-26 14:00:00,13.5,13.53,13.5,13.52,25800.0,11.7733,11.7995,11.7733,11.7908,25800.0
2010-10-26 14:05:00,13.52,13.53,13.48,13.49,65300.0,11.7908,11.7995,11.7559,11.7646,65300.0
2010-10-26 14:10:00,13.48,13.49,13.48,13.49,43700.0,11.7559,11.7646,11.7559,11.7646,43700.0
2010-10-26 14:15:00,13.49,13.52,13.49,13.52,75900.0,11.7646,11.7908,11.7646,11.7908,75900.0
2010-10-26 14:20:00,13.52,13.52,13.51,13.52,17900.0,11.7908,11.7908,11.7821,11.7908,17900.0
2010-10-26 14:25:00,13.51,13.53,13.51,13.53,36000.0,11.7821,11.7995,11.7821,11.7995,36000.0
2010-10-26 14:30:00,13.53,13.53,13.51,13.51,44400.0,11.7995,11.7995,11.7821,11.7821,44400.0
2010-10-26 14:35:00,13.51,13.54,13.51,13.53,21700.0,11.7821,11.8082,11.7821,11.7995,21700.0
2010-10-26 14:40:00,13.53,13.54,13.52,13.53,105400.0,11.7995,11.8082,11.7908,11.7995,105400.0
2010-10-26 14:45:00,13.52,13.53,13.51,13.51,204200.0,11.7908,11.7995,11.7821,11.7821,204200.0
2010-10-26 14:50:00,13.52,13.53,13.51,13.52,32200.0,11.7908,11.7995,11.7821,11.7908,32200.0
2010-10-26 14:55:00,13.53,13.54,13.52,13.52,62600.0,11.7995,11.8082,11.7908,11.7908,62600.0
2010-10-26 15:00:00,13.53,13.56,13.52,13.56,128800.0,11.7995,11.8257,11.7908,11.8257,128800.0
2010-10-26 15:05:00,13.56,13.58,13.55,13.58,46100.0,11.8257,11.8431,11.817,11.8431,46100.0
2010-10-26 15:10:00,13.57,13.58,13.56,13.56,57800.0,11.8344,11.8431,11.8257,11.8257,57800.0
2010-10-26 15:15:00,13.56,13.58,13.56,13.58,35500.0,11.8257,11.8431,11.8257,11.8431,35500.0
2010-10-26 15:20:00,13.58,13.59,13.57,13.59,66800.0,11.8431,11.8518,11.8344,11.8518,66800.0
2010-10-26 15:25:00,13.59,13.59,13.58,13.59,35900.0,11.8518,11.8518,11.8431,11.8518,35900.0
2010-10-26 15:30:00,13.59,13.59,13.58,13.58,51300.0,11.8518,11.8518,11.8431,11.8431,51300.0
2010-10-26 15:35:00,13.59,13.59,13.56,13.56,81100.0,11.8518,11.8518,11.8257,11.8257,81100.0
2010-10-26 15:40:00,13.57,13.58,13.56,13.57,130500.0,11.8344,11.8431,11.8257,11.8344,130500.0
2010-10-26 15:45:00,13.56,13.58,13.55,13.58,134200.0,11.8257,11.8431,11.817,11.8431,134200.0
2010-10-26 15:50:00,13.57,13.58,13.56,13.58,86100.0,11.8344,11.8431,11.8257,11.8431,86100.0
2010-10-26 15:55:00,13.57,13.6,13.57,13.57,392000.0,11.8344,11.8606,11.8344,11.8344,392000.0
2010-10-27 09:30:00,13.45,13.48,13.41,13.44,136300.0,11.7297,11.7559,11.6949,11.721,136300.0
2010-10-27 09:35:00,13.44,13.5,13.43,13.49,57800.0,11.721,11.7733,11.7123,11.7646,57800.0
2010-10-27 09:40:00,13.49,13.49,13.44,13.46,35600.0,11.7646,11.7646,11.721,11.7385,35600.0
2010-10-27 09:45:00,13.46,13.46,13.41,13.43,53600.0,11.7385,11.7385,11.6949,11.7123,53600.0
2010-10-27 09:50:00,13.43,13.44,13.41,13.44,78000.0,11.7123,11.721,11.6949,11.721,78000.0
2010-10-27 09:55:00,13.44,13.48,13.44,13.47,39700.0,11.721,11.7559,11.721,11.7472,39700.0
2010-10-27 10:00:00,13.48,13.5,13.42,13.44,128100.0,11.7559,11.7733,11.7036,11.721,128100.0
2010-10-27 10:05:00,13.44,13.44,13.41,13.43,38300.0,11.721,11.721,11.6949,11.7123,38300.0
2010-10-27 10:10:00,13.42,13.43,13.41,13.41,40800.0,11.7036,11.7123,11.6949,11.6949,40800.0
2010-10-27 10:15:00,13.42,13.43,13.41,13.43,72700.0,11.7036,11.7123,11.6949,11.7123,72700.0
2010-10-27 10:20:00,13.43,13.43,13.42,13.43,18800.0,11.7123,11.7123,11.7036,11.7123,18800.0
2010-10-27 10:25:00,13.42,13.47,13.42,13.47,72900.0,11.7036,11.7472,11.7036,11.7472,72900.0
2010-10-27 10:30:00,13.47,13.51,13.46,13.48,86200.0,11.7472,11.7821,11.7385,11.7559,86200.0
2010-10-27 10:35:00,13.49,13.51,13.48,13.51,61200.0,11.7646,11.7821,11.7559,11.7821,61200.0
2010-10-27 10:40:00,13.51,13.51,13.5,13.5,24500.0,11.7821,11.7821,11.7733,11.7733,24500.0
2010-10-27 10:45:00,13.5,13.52,13.5,13.51,52800.0,11.7733,11.7908,11.7733,11.7821,52800.0
2010-10-27 10:50:00,13.51,13.55,13.5,13.55,127700.0,11.7821,11.817,11.7733,11.817,127700.0
2010-10-27 10:55:00,13.55,13.55,13.51,13.52,95700.0,11.817,11.817,11.7821,11.7908,95700.0
2010-10-27 11:00:00,13.51,13.52,13.46,13.47,200200.0,11.7821,11.7908,11.7385,11.7472,200200.0
2010-10-27 11:05:00,13.48,13.49,13.47,13.49,67700.0,11.7559,11.7646,11.7472,11.7646,67700.0
2010-10-27 11:10:00,13.49,13.5,13.48,13.5,29800.0,11.7646,11.7733,11.7559,11.7733,29800.0
2010-10-27 11:15:00,13.5,13.52,13.49,13.52,73800.0,11.7733,11.7908,11.7646,11.7908,73800.0
2010-10-27 11:20:00,13.52,13.54,13.52,13.54,41800.0,11.7908,11.8082,11.7908,11.8082,41800.0
2010-10-27 11:25:00,13.54,13.54,13.53,13.53,45200.0,11.8082,11.8082,11.7995,11.7995,45200.0
2010-10-27 11:30:00,13.53,13.53,13.51,13.53,58900.0,11.7995,11.7995,11.7821,11.7995,58900.0
2010-10-27 11:35:00,13.53,13.55,13.52,13.55,46400.0,11.7995,11.817,11.7908,11.817,46400.0
2010-10-27 11:40:00,13.54,13.58,13.54,13.57,37400.0,11.8082,11.8431,11.8082,11.8344,37400.0
2010-10-27 11:45:00,13.57,13.57,13.56,13.57,17200.0,11.8344,11.8344,11.8257,11.8344,17200.0
2010-10-27 11:50:00,13.56,13.58,13.56,13.58,37800.0,11.8257,11.8431,11.8257,11.8431,37800.0
2010-10-27 11:55:00,13.57,13.58,13.53,13.54,53800.0,11.8344,11.8431,11.7995,11.8082,53800.0
2010-10-27 12:00:00,13.53,13.54,13.53,13.54,28500.0,11.7995,11.8082,11.7995,11.8082,28500.0
2010-10-27 12:05:00,13.53,13.53,13.52,13.53,33300.0,11.7995,11.7995,11.7908,11.7995,33300.0
2010-10-27 12:10:00,13.52,13.58,13.52,13.58,57100.0,11.7908,11.8431,11.7908,11.8431,57100.0
2010-10-27 12:15:00,13.58,13.58,13.54,13.54,50700.0,11.8431,11.8431,11.8082,11.8082,50700.0
2010-10-27 12:20:00,13.54,13.58,13.53,13.57,260200.0,11.8082,11.8431,11.7995,11.8344,260200.0
2010-10-27 12:25:00,13.56,13.58,13.56,13.58,9700.0,11.8257,11.8431,11.8257,11.8431,9700.0
2010-10-27 12:30:00,13.58,13.59,13.57,13.59,30800.0,11.8431,11.8518,11.8344,11.8518,30800.0
2010-10-27 12:35:00,13.59,13.59,13.58,13.59,46600.0,11.8518,11.8518,11.8431,11.8518,46600.0
2010-10-27 12:40:00,13.59,13.59,13.56,13.57,37600.0,11.8518,11.8518,11.8257,11.8344,37600.0
2010-10-27 12:45:00,13.56,13.58,13.56,13.58,23400.0,11.8257,11.8431,11.8257,11.8431,23400.0
2010-10-27 12:50:00,13.57,13.59,13.57,13.59,34500.0,11.8344,11.8518,11.8344,11.8518,34500.0
2010-10-27 12:55:00,13.59,13.59,13.58,13.58,18200.0,11.8518,11.8518,11.8431,11.8431,18200.0
2010-10-27 13:00:00,13.58,13.59,13.58,13.59,27700.0,11.8431,11.8518,11.8431,11.8518,27700.0
2010-10-27 13:05:00,13.59,13.61,13.58,13.59,104400.0,11.8518,11.8693,11.8431,11.8518,104400.0
2010-10-27 13:10:00,13.59,13.61,13.58,13.59,121500.0,11.8518,11.8693,11.8431,11.8518,121500.0
2010-10-27 13:15:00,13.58,13.59,13.55,13.57,79300.0,11.8431,11.8518,11.817,11.8344,79300.0
2010-10-27 13:20:00,13.57,13.59,13.57,13.58,20400.0,11.8344,11.8518,11.8344,11.8431,20400.0
2010-10-27 13:25:00,13.59,13.61,13.57,13.61,62600.0,11.8518,11.8693,11.8344,11.8693,62600.0
2010-10-27 13:30:00,13.61,13.61,13.58,13.6,99300.0,11.8693,11.8693,11.8431,11.8606,99300.0
2010-10-27 13:35:00,13.6,13.61,13.6,13.61,43900.0,11.8606,11.8693,11.8606,11.8693,43900.0
2010-10-27 13:40:00,13.6,13.61,13.6,13.6,106100.0,11.8606,11.8693,11.8606,11.8606,106100.0
2010-10-27 13:45:00,13.6,13.61,13.59,13.6,33100.0,11.8606,11.8693,11.8518,11.8606,33100.0
2010-10-27 13:50:00,13.61,13.61,13.6,13.6,24600.0,11.8693,11.8693,11.8606,11.8606,24600.0
2010-10-27 13:55:00,13.61,13.61,13.59,13.6,67400.0,11.8693,11.8693,11.8518,11.8606,67400.0
2010-10-27 14:00:00,13.6,13.61,13.58,13.59,56400.0,11.8606,11.8693,11.8431,11.8518,56400.0
2010-10-27 14:05:00,13.59,13.59,13.58,13.58,28900.0,11.8518,11.8518,11.8431,11.8431,28900.0
2010-10-27 14:10:00,13.58,13.58,13.57,13.58,34600.0,11.8431,11.8431,11.8344,11.8431,34600.0
2010-10-27 14:15:00,13.59,13.59,13.58,13.59,33500.0,11.8518,11.8518,11.8431,11.8518,33500.0
2010-10-27 14:20:00,13.59,13.59,13.58,13.59,20600.0,11.8518,11.8518,11.8431,11.8518,20600.0
2010-10-27 14:25:00,13.59,13.6,13.58,13.6,29100.0,11.8518,11.8606,11.8431,11.8606,29100.0
2010-10-27 14:30:00,13.6,13.62,13.59,13.62,55200.0,11.8606,11.878,11.8518,11.878,55200.0
2010-10-27 14:35:00,13.63,13.64,13.59,13.62,125300.0,11.8867,11.8954,11.8518,11.878,125300.0
2010-10-27 14:40:00,13.62,13.66,13.62,13.66,45400.0,11.878,11.9129,11.878,11.9129,45400.0
2010-10-27 14:45:00,13.66,13.66,13.65,13.66,28400.0,11.9129,11.9129,11.9042,11.9129,28400.0
2010-10-27 14:50:00,13.66,13.67,13.65,13.66,42300.0,11.9129,11.9216,11.9042,11.9129,42300.0
2010-10-27 14:55:00,13.66,13.66,13.65,13.66,29400.0,11.9129,11.9129,11.9042,11.9129,29400.0
2010-10-27 15:00:00,13.65,13.66,13.61,13.61,120100.0,11.9042,11.9129,11.8693,11.8693,120100.0
2010-10-27 15:05:00,13.61,13.63,13.61,13.63,33900.0,11.8693,11.8867,11.8693,11.8867,33900.0
2010-10-27 15:10:00,13.63,13.63,13.6,13.6,60700.0,11.8867,11.8867,11.8606,11.8606,60700.0
2010-10-27 15:15:00,13.6,13.64,13.6,13.64,39500.0,11.8606,11.8954,11.8606,11.8954,39500.0
2010-10-27 15:20:00,13.64,13.64,13.62,13.64,68600.0,11.8954,11.8954,11.878,11.8954,68600.0
2010-10-27 15:25:00,13.64,13.68,13.64,13.68,62000.0,11.8954,11.9303,11.8954,11.9303,62000.0
2010-10-27 15:30:00,13.68,13.68,13.67,13.68,56700.0,11.9303,11.9303,11.9216,11.9303,56700.0
2010-10-27 15:35:00,13.68,13.71,13.68,13.71,272800.0,11.9303,11.9565,11.9303,11.9565,272800.0
2010-10-27 15:40:00,13.71,13.71,13.67,13.71,390800.0,11.9565,11.9565,11.9216,11.9565,390800.0
2010-10-27 15:45:00,13.71,13.72,13.7,13.72,183000.0,11.9565,11.9652,11.9478,11.9652,183000.0
2010-10-27 15:50:00,13.72,13.74,13.71,13.74,193900.0,11.9652,11.9826,11.9565,11.9826,193900.0
2010-10-27 15:55:00,13.74,13.77,13.73,13.75,436400.0,11.9826,12.0088,11.9739,11.9914,436400.0
2010-10-28 09:30:00,13.9,13.95,13.88,13.94,123700.0,12.1222,12.1658,12.1047,12.1571,123700.0
2010-10-28 09:35:00,13.94,13.94,13.91,13.92,42500.0,12.1571,12.1571,12.1309,12.1396,42500.0
2010-10-28 09:40:00,13.92,13.92,13.82,13.82,61900.0,12.1396,12.1396,12.0524,12.0524,61900.0
2010-10-28 09:45:00,13.82,13.84,13.78,13.78,57000.0,12.0524,12.0699,12.0175,12.0175,57000.0
2010-10-28 09:50:00,13.78,13.8,13.77,13.79,45000.0,12.0175,12.035,12.0088,12.0263,45000.0
2010-10-28 09:55:00,13.79,13.83,13.79,13.8,42400.0,12.0263,12.0611,12.0263,12.035,42400.0
2010-10-28 10:00:00,13.8,13.83,13.8,13.81,40800.0,12.035,12.0611,12.035,12.0437,40800.0
2010-10-28 10:05:00,13.81,13.82,13.8,13.81,34400.0,12.0437,12.0524,12.035,12.0437,34400.0
2010-10-28 10:10:00,13.81,13.82,13.78,13.78,49800.0,12.0437,12.0524,12.0175,12.0175,49800.0
2010-10-28 10:15:00,13.78,13.79,13.72,13.72,58300.0,12.0175,12.0263,11.9652,11.9652,58300.0
2010-10-28 10:20:00,13.72,13.73,13.67,13.67,56200.0,11.9652,11.9739,11.9216,11.9216,56200.0
2010-10-28 10:25:00,13.68,13.68,13.66,13.68,62200.0,11.9303,11.9303,11.9129,11.9303,62200.0
2010-10-28 10:30:00,13.68,13.68,13.65,13.66,43300.0,11.9303,11.9303,11.9042,11.9129,43300.0
2010-10-28 10:35:00,13.66,13.7,13.65,13.68,100500.0,11.9129,11.9478,11.9042,11.9303,100500.0
2010-10-28 10:40:00,13.68,13.69,13.65,13.68,51200.0,11.9303,11.939,11.9042,11.9303,51200.0
2010-10-28 10:45:00,13.68,13.7,13.65,13.7,75100.0,11.9303,11.9478,11.9042,11.9478,75100.0
2010-10-28 10:50:00,13.69,13.73,13.69,13.72,62800.0,11.939,11.9739,11.939,11.9652,62800.0
2010-10-28 10:55:00,13.72,13.72,13.69,13.69,33800.0,11.9652,11.9652,11.939,11.939,33800.0
2010-10-28 11:00:00,13.7,13.73,13.69,13.72,65400.0,11.9478,11.9739,11.939,11.9652,65400.0
2010-10-28 11:05:00,13.72,13.72,13.71,13.72,45600.0,11.9652,11.9652,11.9565,11.9652,45600.0
2010-10-28 11:10:00,13.73,13.75,13.72,13.74,52300.0,11.9739,11.9914,11.9652,11.9826,52300.0
2010-10-28 11:15:00,13.75,13.75,13.7,13.71,54300.0,11.9914,11.9914,11.9478,11.9565,54300.0
2010-10-28 11:20:00,13.71,13.73,13.7,13.71,139200.0,11.9565,11.9739,11.9478,11.9565,139200.0
2010-10-28 11:25:00,13.71,13.71,13.68,13.69,72500.0,11.9565,11.9565,11.9303,11.939,72500.0
2010-10-28 11:30:00,13.69,13.7,13.66,13.68,55400.0,11.939,11.9478,11.9129,11.9303,55400.0
2010-10-28 11:35:00,13.68,13.69,13.65,13.66,71800.0,11.9303,11.939,11.9042,11.9129,71800.0
2010-10-28 11:40:00,13.66,13.67,13.65,13.67,26300.0,11.9129,11.9216,11.9042,11.9216,26300.0
2010-10-28 11:45:00,13.67,13.67,13.65,13.65,29600.0,11.9216,11.9216,11.9042,11.9042,29600.0
2010-10-28 11:50:00,13.65,13.66,13.62,13.62,37000.0,11.9042,11.9129,11.878,11.878,37000.0
2010-10-28 11:55:00,13.63,13.63,13.6,13.62,50200.0,11.8867,11.8867,11.8606,11.878,50200.0
2010-10-28 12:00:00,13.62,13.62,13.58,13.61,88500.0,11.878,11.878,11.8431,11.8693,88500.0
2010-10-28 12:05:00,13.62,13.64,13.61,13.63,24700.0,11.878,11.8954,11.8693,11.8867,24700.0
2010-10-28 12:10:00,13.63,13.63,13.59,13.59,26900.0,11.8867,11.8867,11.8518,11.8518,26900.0
2010-10-28 12:15:00,13.6,13.61,13.59,13.61,54100.0,11.8606,11.8693,11.8518,11.8693,54100.0
2010-10-28 12:20:00,13.61,13.61,13.6,13.6,34000.0,11.8693,11.8693,11.8606,11.8606,34000.0
2010-10-28 12:25:00,13.6,13.61,13.57,13.57,30100.0,11.8606,11.8693,11.8344,11.8344,30100.0
2010-10-28 12:30:00,13.57,13.61,13.56,13.61,39300.0,11.8344,11.8693,11.8257,11.8693,39300.0
2010-10-28 12:35:00,13.61,13.63,13.6,13.63,12300.0,11.8693,11.8867,11.8606,11.8867,12300.0
2010-10-28 12:40:00,13.63,13.66,13.63,13.65,25200.0,11.8867,11.9129,11.8867,11.9042,25200.0
2010-10-28 12:45:00,13.65,13.66,13.62,13.65,32200.0,11.9042,11.9129,11.878,11.9042,32200.0
2010-10-28 12:50:00,13.66,13.69,13.65,13.67,33400.0,11.9129,11.939,11.9042,11.9216,33400.0
2010-10-28 12:55:00,13.67,13.69,13.65,13.65,19100.0,11.9216,11.939,11.9042,11.9042,19100.0
2010-10-28 13:00:00,13.65,13.69,13.63,13.69,18300.0,11.9042,11.939,11.8867,11.939,18300.0
2010-10-28 13:05:00,13.69,13.7,13.68,13.7,26800.0,11.939,11.9478,11.9303,11.9478,26800.0
2010-10-28 13:10:00,13.7,13.71,13.69,13.7,32900.0,11.9478,11.9565,11.939,11.9478,32900.0
2010-10-28 13:15:00,13.71,13.73,13.7,13.72,50700.0,11.9565,11.9739,11.9478,11.9652,50700.0
2010-10-28 13:20:00,13.73,13.73,13.66,13.66,38800.0,11.9739,11.9739,11.9129,11.9129,38800.0
2010-10-28 13:25:00,13.66,13.67,13.64,13.66,23900.0,11.9129,11.9216,11.8954,11.9129,23900.0
2010-10-28 13:30:00,13.66,13.69,13.66,13.69,44400.0,11.9129,11.939,11.9129,11.939,44400.0
2010-10-28 13:35:00,13.68,13.7,13.66,13.69,16700.0,11.9303,11.9478,11.9129,11.939,16700.0
2010-10-28 13:40:00,13.69,13.7,13.66,13.69,20900.0,11.939,11.9478,11.9129,11.939,20900.0
2010-10-28 13:45:00,13.68,13.69,13.66,13.68,17500.0,11.9303,11.939,11.9129,11.9303,17500.0
2010-10-28 13:50:00,13.68,13.7,13.67,13.7,17000.0,11.9303,11.9478,11.9216,11.9478,17000.0
2010-10-28 13:55:00,13.7,13.71,13.68,13.69,14200.0,11.9478,11.9565,11.9303,11.939,14200.0
2010-10-28 14:00:00,13.69,13.71,13.69,13.69,22100.0,11.939,11.9565,11.939,11.939,22100.0
2010-10-28 14:05:00,13.7,13.73,13.7,13.73,24600.0,11.9478,11.9739,11.9478,11.9739,24600.0
2010-10-28 14:10:00,13.73,13.73,13.72,13.73,16800.0,11.9739,11.9739,11.9652,11.9739,16800.0
2010-10-28 14:15:00,13.73,13.73,13.68,13.69,47100.0,11.9739,11.9739,11.9303,11.939,47100.0
2010-10-28 14:20:00,13.68,13.7,13.66,13.69,52100.0,11.9303,11.9478,11.9129,11.939,52100.0
2010-10-28 14:25:00,13.7,13.71,13.69,13.71,25900.0,11.9478,11.9565,11.939,11.9565,25900.0
2010-10-28 14:30:00,13.71,13.72,13.69,13.69,35400.0,11.9565,11.9652,11.939,11.939,35400.0
2010-10-28 14:35:00,13.69,13.69,13.67,13.69,40400.0,11.939,11.939,11.9216,11.939,40400.0
2010-10-28 14:40:00,13.7,13.7,13.67,13.7,23900.0,11.9478,11.9478,11.9216,11.9478,23900.0
2010-10-28 14:45:00,13.7,13.72,13.68,13.71,33000.0,11.9478,11.9652,11.9303,11.9565,33000.0
2010-10-28 14:50:00,13.71,13.72,13.7,13.71,34900.0,11.9565,11.9652,11.9478,11.9565,34900.0
2010-10-28 14:55:00,13.71,13.72,13.7,13.7,28500.0,11.9565,11.9652,11.9478,11.9478,28500.0
2010-10-28 15:00:00,13.7,13.71,13.69,13.71,33300.0,11.9478,11.9565,11.939,11.9565,33300.0
2010-10-28 15:05:00,13.71,13.74,13.7,13.73,39600.0,11.9565,11.9826,11.9478,11.9739,39600.0
2010-10-28 15:10:00,13.73,13.73,13.71,13.72,29000.0,11.9739,11.9739,11.9565,11.9652,29000.0
2010-10-28 15:15:00,13.72,13.72,13.71,13.72,20500.0,11.9652,11.9652,11.9565,11.9652,20500.0
2010-10-28 15:20:00,13.72,13.72,13.69,13.7,21500.0,11.9652,11.9652,11.939,11.9478,21500.0
2010-10-28 15:25:00,13.69,13.71,13.69,13.71,36200.0,11.939,11.9565,11.939,11.9565,36200.0
2010-10-28 15:30:00,13.7,13.75,13.7,13.75,49100.0,11.9478,11.9914,11.9478,11.9914,49100.0
2010-10-28 15:35:00,13.74,13.76,13.73,13.74,75000.0,11.9826,12.0001,11.9739,11.9826,75000.0
2010-10-28 15:40:00,13.74,13.77,13.74,13.75,65300.0,11.9826,12.0088,11.9826,11.9914,65300.0
2010-10-28 15:45:00,13.76,13.78,13.74,13.78,114000.0,12.0001,12.0175,11.9826,12.0175,114000.0
2010-10-28 15:50:00,13.77,13.79,13.76,13.76,96500.0,12.0088,12.0263,12.0001,12.0001,96500.0
2010-10-28 15:55:00,13.76,13.77,13.75,13.75,193200.0,12.0001,12.0088,11.9914,11.9914,193200.0
2010-10-29 09:30:00,13.75,13.76,13.68,13.72,59500.0,11.9914,12.0001,11.9303,11.9652,59500.0
2010-10-29 09:35:00,13.72,13.75,13.71,13.74,40000.0,11.9652,11.9914,11.9565,11.9826,40000.0
2010-10-29 09:40:00,13.74,13.79,13.74,13.78,41400.0,11.9826,12.0263,11.9826,12.0175,41400.0
2010-10-29 09:45:00,13.77,13.82,13.77,13.8,128300.0,12.0088,12.0524,12.0088,12.035,128300.0
2010-10-29 09:50:00,13.79,13.8,13.78,13.79,96300.0,12.0263,12.035,12.0175,12.0263,96300.0
2010-10-29 09:55:00,13.79,13.8,13.72,13.73,66000.0,12.0263,12.035,11.9652,11.9739,66000.0
2010-10-29 10:00:00,13.73,13.77,13.73,13.77,38900.0,11.9739,12.0088,11.9739,12.0088,38900.0
2010-10-29 10:05:00,13.77,13.8,13.77,13.77,31200.0,12.0088,12.035,12.0088,12.0088,31200.0
2010-10-29 10:10:00,13.77,13.78,13.72,13.73,32300.0,12.0088,12.0175,11.9652,11.9739,32300.0
2010-10-29 10:15:00,13.73,13.74,13.72,13.73,24000.0,11.9739,11.9826,11.9652,11.9739,24000.0
2010-10-29 10:20:00,13.73,13.74,13.72,13.73,35900.0,11.9739,11.9826,11.9652,11.9739,35900.0
2010-10-29 10:25:00,13.72,13.75,13.72,13.72,30900.0,11.9652,11.9914,11.9652,11.9652,30900.0
2010-10-29 10:30:00,13.72,13.74,13.72,13.72,12900.0,11.9652,11.9826,11.9652,11.9652,12900.0
2010-10-29 10:35:00,13.73,13.73,13.71,13.71,26500.0,11.9739,11.9739,11.9565,11.9565,26500.0
2010-10-29 10:40:00,13.71,13.73,13.7,13.73,47400.0,11.9565,11.9739,11.9478,11.9739,47400.0
2010-10-29 10:45:00,13.72,13.75,13.71,13.74,54700.0,11.9652,11.9914,11.9565,11.9826,54700.0
2010-10-29 10:50:00,13.74,13.76,13.74,13.76,47100.0,11.9826,12.0001,11.9826,12.0001,47100.0
2010-10-29 10:55:00,13.76,13.79,13.75,13.78,28200.0,12.0001,12.0263,11.9914,12.0175,28200.0
2010-10-29 11:00:00,13.78,13.79,13.75,13.75,38400.0,12.0175,12.0263,11.9914,11.9914,38400.0
2010-10-29 11:05:00,13.75,13.76,13.73,13.75,68300.0,11.9914,12.0001,11.9739,11.9914,68300.0
2010-10-29 11:10:00,13.75,13.75,13.71,13.71,20100.0,11.9914,11.9914,11.9565,11.9565,20100.0
2010-10-29 11:15:00,13.72,13.72,13.68,13.69,23100.0,11.9652,11.9652,11.9303,11.939,23100.0
2010-10-29 11:20:00,13.69,13.7,13.65,13.67,40300.0,11.939,11.9478,11.9042,11.9216,40300.0
2010-10-29 11:25:00,13.66,13.7,13.65,13.68,42200.0,11.9129,11.9478,11.9042,11.9303,42200.0
2010-10-29 11:30:00,13.68,13.69,13.65,13.65,30100.0,11.9303,11.939,11.9042,11.9042,30100.0
2010-10-29 11:35:00,13.66,13.66,13.61,13.65,97700.0,11.9129,11.9129,11.8693,11.9042,97700.0
2010-10-29 11:40:00,13.64,13.65,13.62,13.64,89400.0,11.8954,11.9042,11.878,11.8954,89400.0
2010-10-29 11:45:00,13.64,13.65,13.61,13.64,52100.0,11.8954,11.9042,11.8693,11.8954,52100.0
2010-10-29 11:50:00,13.64,13.67,13.62,13.67,45800.0,11.8954,11.9216,11.878,11.9216,45800.0
2010-10-29 11:55:00,13.67,13.71,13.65,13.7,48000.0,11.9216,11.9565,11.9042,11.9478,48000.0
2010-10-29 12:00:00,13.71,13.72,13.7,13.71,12900.0,11.9565,11.9652,11.9478,11.9565,12900.0
2010-10-29 12:05:00,13.72,13.72,13.71,13.72,31800.0,11.9652,11.9652,11.9565,11.9652,31800.0
2010-10-29 12:10:00,13.72,13.74,13.7,13.73,44900.0,11.9652,11.9826,11.9478,11.9739,44900.0
2010-10-29 12:15:00,13.73,13.75,13.72,13.75,24200.0,11.9739,11.9914,11.9652,11.9914,24200.0
2010-10-29 12:20:00,13.75,13.75,13.73,13.73,15800.0,11.9914,11.9914,11.9739,11.9739,15800.0
2010-10-29 12:25:00,13.73,13.74,13.73,13.73,13200.0,11.9739,11.9826,11.9739,11.9739,13200.0
2010-10-29 12:30:00,13.73,13.75,13.73,13.75,39600.0,11.9739,11.9914,11.9739,11.9914,39600.0
2010-10-29 12:35:00,13.74,13.75,13.72,13.72,30400.0,11.9826,11.9914,11.9652,11.9652,30400.0
2010-10-29 12:40:00,13.72,13.73,13.69,13.72,168400.0,11.9652,11.9739,11.939,11.9652,168400.0
2010-10-29 12:45:00,13.72,13.75,13.72,13.74,37100.0,11.9652,11.9914,11.9652,11.9826,37100.0
2010-10-29 12:50:00,13.73,13.75,13.73,13.75,61100.0,11.9739,11.9914,11.9739,11.9914,61100.0
2010-10-29 12:55:00,13.74,13.75,13.74,13.75,23200.0,11.9826,11.9914,11.9826,11.9914,23200.0
2010-10-29 13:00:00,13.74,13.75,13.73,13.74,23000.0,11.9826,11.9914,11.9739,11.9826,23000.0
2010-10-29 13:05:00,13.74,13.76,13.73,13.75,68600.0,11.9826,12.0001,11.9739,11.9914,68600.0
2010-10-29 13:10:00,13.75,13.75,13.73,13.74,11200.0,11.9914,11.9914,11.9739,11.9826,11200.0
2010-10-29 13:15:00,13.73,13.74,13.71,13.73,33000.0,11.9739,11.9826,11.9565,11.9739,33000.0
2010-10-29 13:20:00,13.74,13.75,13.73,13.74,19900.0,11.9826,11.9914,11.9739,11.9826,19900.0
2010-10-29 13:25:00,13.75,13.75,13.74,13.74,5300.0,11.9914,11.9914,11.9826,11.9826,5300.0
2010-10-29 13:30:00,13.75,13.76,13.74,13.75,36100.0,11.9914,12.0001,11.9826,11.9914,36100.0
2010-10-29 13:35:00,13.75,13.75,13.73,13.74,17700.0,11.9914,11.9914,11.9739,11.9826,17700.0
2010-10-29 13:40:00,13.74,13.77,13.74,13.77,42800.0,11.9826,12.0088,11.9826,12.0088,42800.0
2010-10-29 13:45:00,13.77,13.77,13.74,13.75,86100.0,12.0088,12.0088,11.9826,11.9914,86100.0
2010-10-29 13:50:00,13.76,13.78,13.75,13.77,41700.0,12.0001,12.0175,11.9914,12.0088,41700.0
2010-10-29 13:55:00,13.77,13.78,13.76,13.78,22300.0,12.0088,12.0175,12.0001,12.0175,22300.0
2010-10-29 14:00:00,13.77,13.78,13.76,13.77,28500.0,12.0088,12.0175,12.0001,12.0088,28500.0
2010-10-29 14:05:00,13.77,13.78,13.77,13.77,17800.0,12.0088,12.0175,12.0088,12.0088,17800.0
2010-10-29 14:10:00,13.78,13.78,13.77,13.78,26500.0,12.0175,12.0175,12.0088,12.0175,26500.0
2010-10-29 14:15:00,13.78,13.78,13.77,13.77,8800.0,12.0175,12.0175,12.0088,12.0088,8800.0
2010-10-29 14:20:00,13.77,13.78,13.77,13.77,31300.0,12.0088,12.0175,12.0088,12.0088,31300.0
2010-10-29 14:25:00,13.77,13.78,13.76,13.76,29400.0,12.0088,12.0175,12.0001,12.0001,29400.0
2010-10-29 14:30:00,13.76,13.77,13.75,13.75,12300.0,12.0001,12.0088,11.9914,11.9914,12300.0
2010-10-29 14:35:00,13.75,13.76,13.73,13.75,49400.0,11.9914,12.0001,11.9739,11.9914,49400.0
2010-10-29 14:40:00,13.76,13.78,13.75,13.77,16100.0,12.0001,12.0175,11.9914,12.0088,16100.0
2010-10-29 14:45:00,13.78,13.78,13.77,13.77,16800.0,12.0175,12.0175,12.0088,12.0088,16800.0
2010-10-29 14:50:00,13.78,13.78,13.76,13.77,18200.0,12.0175,12.0175,12.0001,12.0088,18200.0
2010-10-29 14:55:00,13.77,13.78,13.75,13.75,34600.0,12.0088,12.0175,11.9914,11.9914,34600.0
2010-10-29 15:00:00,13.75,13.77,13.75,13.76,12500.0,11.9914,12.0088,11.9914,12.0001,12500.0
2010-10-29 15:05:00,13.77,13.77,13.75,13.76,24400.0,12.0088,12.0088,11.9914,12.0001,24400.0
2010-10-29 15:10:00,13.76,13.77,13.75,13.77,10800.0,12.0001,12.0088,11.9914,12.0088,10800.0
2010-10-29 15:15:00,13.77,13.77,13.76,13.77,6500.0,12.0088,12.0088,12.0001,12.0088,6500.0
2010-10-29 15:20:00,13.77,13.78,13.76,13.77,29700.0,12.0088,12.0175,12.0001,12.0088,29700.0
2010-10-29 15:25:00,13.77,13.78,13.76,13.77,21400.0,12.0088,12.0175,12.0001,12.0088,21400.0
2010-10-29 15:30:00,13.78,13.78,13.76,13.77,35300.0,12.0175,12.0175,12.0001,12.0088,35300.0
2010-10-29 15:35:00,13.76,13.77,13.75,13.76,48900.0,12.0001,12.0088,11.9914,12.0001,48900.0
2010-10-29 15:40:00,13.76,13.76,13.74,13.75,67600.0,12.0001,12.0001,11.9826,11.9914,67600.0
2010-10-29 15:45:00,13.75,13.77,13.75,13.76,135400.0,11.9914,12.0088,11.9914,12.0001,135400.0
2010-10-29 15:50:00,13.75,13.76,13.73,13.73,94100.0,11.9914,12.0001,11.9739,11.9739,94100.0
2010-10-29 15:55:00,13.73,13.75,13.73,13.75,226900.0,11.9739,11.9914,11.9739,11.9914,226900.0
2010-11-01 09:30:00,13.86,13.87,13.8,13.83,74400.0,12.0873,12.096,12.035,12.0611,74400.0
2010-11-01 09:35:00,13.83,13.84,13.82,13.83,41600.0,12.0611,12.0699,12.0524,12.0611,41600.0
2010-11-01 09:40:00,13.84,13.88,13.82,13.88,53500.0,12.0699,12.1047,12.0524,12.1047,53500.0
2010-11-01 09:45:00,13.88,13.92,13.87,13.92,88800.0,12.1047,12.1396,12.096,12.1396,88800.0
2010-11-01 09:50:00,13.92,13.92,13.89,13.89,102700.0,12.1396,12.1396,12.1135,12.1135,102700.0
2010-11-01 09:55:00,13.89,13.9,13.87,13.89,62700.0,12.1135,12.1222,12.096,12.1135,62700.0
2010-11-01 10:00:00,13.89,13.95,13.89,13.95,93000.0,12.1135,12.1658,12.1135,12.1658,93000.0
2010-11-01 10:05:00,13.95,13.98,13.94,13.97,112200.0,12.1658,12.192,12.1571,12.1832,112200.0
2010-11-01 10:10:00,13.98,14.0,13.97,13.99,135900.0,12.192,12.2094,12.1832,12.2007,135900.0
2010-11-01 10:15:00,13.98,13.99,13.97,13.98,58800.0,12.192,12.2007,12.1832,12.192,58800.0
2010-11-01 10:20:00,13.98,13.98,13.96,13.97,90100.0,12.192,12.192,12.1745,12.1832,90100.0
2010-11-01 10:25:00,13.98,13.98,13.96,13.98,81400.0,12.192,12.192,12.1745,12.192,81400.0
2010-11-01 10:30:00,13.98,13.99,13.96,13.96,74600.0,12.192,12.2007,12.1745,12.1745,74600.0
2010-11-01 10:35:00,13.96,13.97,13.92,13.93,72600.0,12.1745,12.1832,12.1396,12.1483,72600.0
2010-11-01 10:40:00,13.93,13.95,13.92,13.95,60300.0,12.1483,12.1658,12.1396,12.1658,60300.0
2010-11-01 10:45:00,13.95,13.96,13.94,13.95,56400.0,12.1658,12.1745,12.1571,12.1658,56400.0
2010-11-01 10:50:00,13.96,13.97,13.93,13.93,137300.0,12.1745,12.1832,12.1483,12.1483,137300.0
2010-11-01 10:55:00,13.93,13.95,13.92,13.94,37500.0,12.1483,12.1658,12.1396,12.1571,37500.0
2010-11-01 11:00:00,13.94,13.94,13.86,13.86,134100.0,12.1571,12.1571,12.0873,12.0873,134100.0
2010-11-01 11:05:00,13.85,13.86,13.83,13.84,72800.0,12.0786,12.0873,12.0611,12.0699,72800.0
2010-11-01 11:10:00,13.84,13.88,13.83,13.88,51500.0,12.0699,12.1047,12.0611,12.1047,51500.0
2010-11-01 11:15:00,13.87,13.88,13.85,13.86,52900.0,12.096,12.1047,12.0786,12.0873,52900.0
2010-11-01 11:20:00,13.86,13.87,13.85,13.87,48000.0,12.0873,12.096,12.0786,12.096,48000.0
2010-11-01 11:25:00,13.87,13.87,13.84,13.84,86200.0,12.096,12.096,12.0699,12.0699,86200.0
2010-11-01 11:30:00,13.84,13.85,13.82,13.82,43100.0,12.0699,12.0786,12.0524,12.0524,43100.0
2010-11-01 11:35:00,13.82,13.83,13.79,13.79,49100.0,12.0524,12.0611,12.0263,12.0263,49100.0
2010-11-01 11:40:00,13.8,13.8,13.77,13.78,68300.0,12.035,12.035,12.0088,12.0175,68300.0
2010-11-01 11:45:00,13.77,13.81,13.77,13.8,124900.0,12.0088,12.0437,12.0088,12.035,124900.0
2010-11-01 11:50:00,13.81,13.83,13.8,13.82,40300.0,12.0437,12.0611,12.035,12.0524,40300.0
2010-11-01 11:55:00,13.82,13.85,13.82,13.85,21500.0,12.0524,12.0786,12.0524,12.0786,21500.0
2010-11-01 12:00:00,13.85,13.87,13.84,13.85,52000.0,12.0786,12.096,12.0699,12.0786,52000.0
2010-11-01 12:05:00,13.85,13.85,13.83,13.84,23600.0,12.0786,12.0786,12.0611,12.0699,23600.0
2010-11-01 12:10:00,13.83,13.83,13.81,13.81,17300.0,12.0611,12.0611,12.0437,12.0437,17300.0
2010-11-01 12:15:00,13.82,13.82,13.81,13.82,25700.0,12.0524,12.0524,12.0437,12.0524,25700.0
2010-11-01 12:20:00,13.81,13.86,13.81,13.85,74000.0,12.0437,12.0873,12.0437,12.0786,74000.0
2010-11-01 12:25:00,13.85,13.87,13.84,13.87,26400.0,12.0786,12.096,12.0699,12.096,26400.0
2010-11-01 12:30:00,13.86,13.87,13.82,13.84,70000.0,12.0873,12.096,12.0524,12.0699,70000.0
2010-11-01 12:35:00,13.85,13.85,13.83,13.84,18500.0,12.0786,12.0786,12.0611,12.0699,18500.0
2010-11-01 12:40:00,13.85,13.85,13.84,13.85,28100.0,12.0786,12.0786,12.0699,12.0786,28100.0
2010-11-01 12:45:00,13.84,13.86,13.84,13.84,67000.0,12.0699,12.0873,12.0699,12.0699,67000.0
2010-11-01 12:50:00,13.84,13.85,13.81,13.84,51200.0,12.0699,12.0786,12.0437,12.0699,51200.0
2010-11-01 12:55:00,13.85,13.86,13.83,13.85,38700.0,12.0786,12.0873,12.0611,12.0786,38700.0
2010-11-01 13:00:00,13.85,13.86,13.83,13.83,67100.0,12.0786,12.0873,12.0611,12.0611,67100.0
2010-11-01 13:05:00,13.83,13.85,13.82,13.84,34100.0,12.0611,12.0786,12.0524,12.0699,34100.0
2010-11-01 13:10:00,13.85,13.86,13.84,13.86,20600.0,12.0786,12.0873,12.0699,12.0873,20600.0
2010-11-01 13:15:00,13.86,13.88,13.85,13.87,46400.0,12.0873,12.1047,12.0786,12.096,46400.0
2010-11-01 13:20:00,13.87,13.87,13.85,13.86,29900.0,12.096,12.096,12.0786,12.0873,29900.0
2010-11-01 13:25:00,13.85,13.86,13.84,13.85,21400.0,12.0786,12.0873,12.0699,12.0786,21400.0
2010-11-01 13:30:00,13.85,13.88,13.85,13.88,73500.0,12.0786,12.1047,12.0786,12.1047,73500.0
2010-11-01 13:35:00,13.88,13.9,13.87,13.9,30100.0,12.1047,12.1222,12.096,12.1222,30100.0
2010-11-01 13:40:00,13.9,13.92,13.89,13.91,41300.0,12.1222,12.1396,12.1135,12.1309,41300.0
2010-11-01 13:45:00,13.92,13.92,13.91,13.92,14700.0,12.1396,12.1396,12.1309,12.1396,14700.0
2010-11-01 13:50:00,13.91,13.94,13.9,13.9,66700.0,12.1309,12.1571,12.1222,12.1222,66700.0
2010-11-01 13:55:00,13.9,13.91,13.89,13.89,16700.0,12.1222,12.1309,12.1135,12.1135,16700.0
2010-11-01 14:00:00,13.89,13.91,13.89,13.91,34000.0,12.1135,12.1309,12.1135,12.1309,34000.0
2010-11-01 14:05:00,13.9,13.93,13.9,13.92,48100.0,12.1222,12.1483,12.1222,12.1396,48100.0
2010-11-01 14:10:00,13.93,13.93,13.92,13.93,17600.0,12.1483,12.1483,12.1396,12.1483,17600.0
2010-11-01 14:15:00,13.93,13.93,13.92,13.93,56800.0,12.1483,12.1483,12.1396,12.1483,56800.0
2010-11-01 14:20:00,13.93,13.94,13.92,13.93,48300.0,12.1483,12.1571,12.1396,12.1483,48300.0
2010-11-01 14:25:00,13.93,13.94,13.92,13.93,72300.0,12.1483,12.1571,12.1396,12.1483,72300.0
2010-11-01 14:30:00,13.93,13.93,13.9,13.9,56200.0,12.1483,12.1483,12.1222,12.1222,56200.0
2010-11-01 14:35:00,13.9,13.91,13.86,13.86,46000.0,12.1222,12.1309,12.0873,12.0873,46000.0
2010-11-01 14:40:00,13.86,13.87,13.83,13.84,45300.0,12.0873,12.096,12.0611,12.0699,45300.0
2010-11-01 14:45:00,13.84,13.84,13.83,13.83,40100.0,12.0699,12.0699,12.0611,12.0611,40100.0
2010-11-01 14:50:00,13.84,13.85,13.8,13.82,503000.0,12.0699,12.0786,12.035,12.0524,503000.0
2010-11-01 14:55:00,13.82,13.83,13.8,13.83,42300.0,12.0524,12.0611,12.035,12.0611,42300.0
2010-11-01 15:00:00,13.83,13.83,13.8,13.81,54400.0,12.0611,12.0611,12.035,12.0437,54400.0
2010-11-01 15:05:00,13.81,13.82,13.76,13.78,108900.0,12.0437,12.0524,12.0001,12.0175,108900.0
2010-11-01 15:10:00,13.78,13.79,13.76,13.76,70900.0,12.0175,12.0263,12.0001,12.0001,70900.0
2010-11-01 15:15:00,13.76,13.78,13.76,13.77,37500.0,12.0001,12.0175,12.0001,12.0088,37500.0
2010-11-01 15:20:00,13.78,13.8,13.77,13.8,51100.0,12.0175,12.035,12.0088,12.035,51100.0
2010-11-01 15:25:00,13.8,13.81,13.78,13.78,57400.0,12.035,12.0437,12.0175,12.0175,57400.0
2010-11-01 15:30:00,13.78,13.81,13.78,13.8,59100.0,12.0175,12.0437,12.0175,12.035,59100.0
2010-11-01 15:35:00,13.8,13.8,13.79,13.8,48000.0,12.035,12.035,12.0263,12.035,48000.0
2010-11-01 15:40:00,13.8,13.82,13.79,13.82,93800.0,12.035,12.0524,12.0263,12.0524,93800.0
2010-11-01 15:45:00,13.83,13.86,13.82,13.85,173400.0,12.0611,12.0873,12.0524,12.0786,173400.0
2010-11-01 15:50:00,13.85,13.86,13.84,13.86,71800.0,12.0786,12.0873,12.0699,12.0873,71800.0
2010-11-01 15:55:00,13.86,13.87,13.85,13.86,226900.0,12.0873,12.096,12.0786,12.0873,226900.0
2010-11-02 09:30:00,13.96,13.99,13.93,13.93,72400.0,12.1745,12.2007,12.1483,12.1483,72400.0
2010-11-02 09:35:00,13.93,13.96,13.9,13.91,41500.0,12.1483,12.1745,12.1222,12.1309,41500.0
2010-11-02 09:40:00,13.92,13.99,13.92,13.98,83500.0,12.1396,12.2007,12.1396,12.192,83500.0
2010-11-02 09:45:00,13.99,13.99,13.97,13.97,58800.0,12.2007,12.2007,12.1832,12.1832,58800.0
2010-11-02 09:50:00,13.97,13.98,13.9,13.97,93200.0,12.1832,12.192,12.1222,12.1832,93200.0
2010-11-02 09:55:00,13.98,13.98,13.92,13.95,30700.0,12.192,12.192,12.1396,12.1658,30700.0
2010-11-02 10:00:00,13.94,13.95,13.91,13.92,59100.0,12.1571,12.1658,12.1309,12.1396,59100.0
2010-11-02 10:05:00,13.93,13.97,13.92,13.97,54900.0,12.1483,12.1832,12.1396,12.1832,54900.0
2010-11-02 10:10:00,13.96,13.97,13.91,13.92,49200.0,12.1745,12.1832,12.1309,12.1396,49200.0
2010-11-02 10:15:00,13.91,13.92,13.9,13.92,43700.0,12.1309,12.1396,12.1222,12.1396,43700.0
2010-11-02 10:20:00,13.92,13.93,13.89,13.89,71600.0,12.1396,12.1483,12.1135,12.1135,71600.0
2010-11-02 10:25:00,13.89,13.89,13.87,13.89,37700.0,12.1135,12.1135,12.096,12.1135,37700.0
2010-11-02 10:30:00,13.89,13.89,13.84,13.84,62600.0,12.1135,12.1135,12.0699,12.0699,62600.0
2010-11-02 10:35:00,13.84,13.85,13.84,13.84,18200.0,12.0699,12.0786,12.0699,12.0699,18200.0
2010-11-02 10:40:00,13.84,13.86,13.84,13.85,57100.0,12.0699,12.0873,12.0699,12.0786,57100.0
2010-11-02 10:45:00,13.86,13.88,13.85,13.88,67800.0,12.0873,12.1047,12.0786,12.1047,67800.0
2010-11-02 10:50:00,13.87,13.91,13.87,13.91,49100.0,12.096,12.1309,12.096,12.1309,49100.0
2010-11-02 10:55:00,13.91,13.91,13.9,13.91,46300.0,12.1309,12.1309,12.1222,12.1309,46300.0
2010-11-02 11:00:00,13.91,13.93,13.9,13.93,53100.0,12.1309,12.1483,12.1222,12.1483,53100.0
2010-11-02 11:05:00,13.93,13.95,13.92,13.95,56600.0,12.1483,12.1658,12.1396,12.1658,56600.0
2010-11-02 11:10:00,13.95,13.96,13.94,13.96,60700.0,12.1658,12.1745,12.1571,12.1745,60700.0
2010-11-02 11:15:00,13.96,13.96,13.92,13.95,146100.0,12.1745,12.1745,12.1396,12.1658,146100.0
2010-11-02 11:20:00,13.95,13.97,13.94,13.96,61000.0,12.1658,12.1832,12.1571,12.1745,61000.0
2010-11-02 11:25:00,13.97,13.97,13.96,13.97,38800.0,12.1832,12.1832,12.1745,12.1832,38800.0
2010-11-02 11:30:00,13.97,13.99,13.96,13.97,227600.0,12.1832,12.2007,12.1745,12.1832,227600.0
2010-11-02 11:35:00,13.98,13.99,13.95,13.95,127800.0,12.192,12.2007,12.1658,12.1658,127800.0
2010-11-02 11:40:00,13.95,13.95,13.92,13.93,88900.0,12.1658,12.1658,12.1396,12.1483,88900.0
2010-11-02 11:45:00,13.93,13.96,13.92,13.96,59000.0,12.1483,12.1745,12.1396,12.1745,59000.0
2010-11-02 11:50:00,13.96,13.98,13.95,13.98,63800.0,12.1745,12.192,12.1658,12.192,63800.0
2010-11-02 11:55:00,13.98,13.98,13.93,13.93,98000.0,12.192,12.192,12.1483,12.1483,98000.0
2010-11-02 12:00:00,13.94,13.94,13.92,13.93,131500.0,12.1571,12.1571,12.1396,12.1483,131500.0
2010-11-02 12:05:00,13.93,13.95,13.92,13.94,81100.0,12.1483,12.1658,12.1396,12.1571,81100.0
2010-11-02 12:10:00,13.95,13.95,13.93,13.93,37800.0,12.1658,12.1658,12.1483,12.1483,37800.0
2010-11-02 12:15:00,13.94,13.94,13.93,13.93,20400.0,12.1571,12.1571,12.1483,12.1483,20400.0
2010-11-02 12:20:00,13.94,13.94,13.92,13.92,76300.0,12.1571,12.1571,12.1396,12.1396,76300.0
2010-11-02 12:25:00,13.92,13.93,13.88,13.88,79600.0,12.1396,12.1483,12.1047,12.1047,79600.0
2010-11-02 12:30:00,13.88,13.89,13.88,13.89,27100.0,12.1047,12.1135,12.1047,12.1135,27100.0
2010-11-02 12:35:00,13.89,13.91,13.88,13.91,37600.0,12.1135,12.1309,12.1047,12.1309,37600.0
2010-11-02 12:40:00,13.9,13.94,13.9,13.94,36100.0,12.1222,12.1571,12.1222,12.1571,36100.0
2010-11-02 12:45:00,13.94,13.96,13.93,13.95,43000.0,12.1571,12.1745,12.1483,12.1658,43000.0
2010-11-02 12:50:00,13.95,13.96,13.95,13.96,26200.0,12.1658,12.1745,12.1658,12.1745,26200.0
2010-11-02 12:55:00,13.95,13.96,13.95,13.95,27900.0,12.1658,12.1745,12.1658,12.1658,27900.0
2010-11-02 13:00:00,13.95,13.99,13.95,13.99,95100.0,12.1658,12.2007,12.1658,12.2007,95100.0
2010-11-02 13:05:00,13.98,14.0,13.98,14.0,40700.0,12.192,12.2094,12.192,12.2094,40700.0
2010-11-02 13:10:00,14.0,14.0,13.99,13.99,36100.0,12.2094,12.2094,12.2007,12.2007,36100.0
2010-11-02 13:15:00,14.0,14.0,13.99,13.99,33500.0,12.2094,12.2094,12.2007,12.2007,33500.0
2010-11-02 13:20:00,14.0,14.0,13.99,13.99,17200.0,12.2094,12.2094,12.2007,12.2007,17200.0
2010-11-02 13:25:00,14.0,14.0,13.99,13.99,23100.0,12.2094,12.2094,12.2007,12.2007,23100.0
2010-11-02 13:30:00,13.99,14.02,13.99,14.01,229700.0,12.2007,12.2268,12.2007,12.2181,229700.0
2010-11-02 13:35:00,14.01,14.02,13.98,14.02,230300.0,12.2181,12.2268,12.192,12.2268,230300.0
2010-11-02 13:40:00,14.02,14.04,14.01,14.03,68400.0,12.2268,12.2443,12.2181,12.2356,68400.0
2010-11-02 13:45:00,14.02,14.05,14.02,14.03,33100.0,12.2268,12.253,12.2268,12.2356,33100.0
2010-11-02 13:50:00,14.03,14.05,14.03,14.04,44500.0,12.2356,12.253,12.2356,12.2443,44500.0
2010-11-02 13:55:00,14.04,14.05,14.03,14.05,44500.0,12.2443,12.253,12.2356,12.253,44500.0
2010-11-02 14:00:00,14.04,14.05,14.04,14.05,47900.0,12.2443,12.253,12.2443,12.253,47900.0
2010-11-02 14:05:00,14.05,14.05,14.04,14.04,46400.0,12.253,12.253,12.2443,12.2443,46400.0
2010-11-02 14:10:00,14.05,14.05,14.04,14.04,24100.0,12.253,12.253,12.2443,12.2443,24100.0
2010-11-02 14:15:00,14.04,14.07,14.04,14.04,108200.0,12.2443,12.2704,12.2443,12.2443,108200.0
2010-11-02 14:20:00,14.05,14.08,14.04,14.08,77200.0,12.253,12.2792,12.2443,12.2792,77200.0
2010-11-02 14:25:00,14.08,14.09,14.07,14.09,99700.0,12.2792,12.2879,12.2704,12.2879,99700.0
2010-11-02 14:30:00,14.09,14.09,14.07,14.07,51400.0,12.2879,12.2879,12.2704,12.2704,51400.0
2010-11-02 14:35:00,14.08,14.1,14.07,14.08,76300.0,12.2792,12.2966,12.2704,12.2792,76300.0
2010-11-02 14:40:00,14.09,14.09,14.05,14.06,44400.0,12.2879,12.2879,12.253,12.2617,44400.0
2010-11-02 14:45:00,14.05,14.06,14.04,14.05,27900.0,12.253,12.2617,12.2443,12.253,27900.0
2010-11-02 14:50:00,14.05,14.05,14.04,14.05,22500.0,12.253,12.253,12.2443,12.253,22500.0
2010-11-02 14:55:00,14.05,14.05,14.03,14.05,85100.0,12.253,12.253,12.2356,12.253,85100.0
2010-11-02 15:00:00,14.05,14.08,14.04,14.07,71300.0,12.253,12.2792,12.2443,12.2704,71300.0
2010-11-02 15:05:00,14.07,14.1,14.07,14.1,117300.0,12.2704,12.2966,12.2704,12.2966,117300.0
2010-11-02 15:10:00,14.1,14.1,14.09,14.1,39500.0,12.2966,12.2966,12.2879,12.2966,39500.0
2010-11-02 15:15:00,14.09,14.1,14.09,14.1,54400.0,12.2879,12.2966,12.2879,12.2966,54400.0
2010-11-02 15:20:00,14.09,14.1,14.06,14.06,90100.0,12.2879,12.2966,12.2617,12.2617,90100.0
2010-11-02 15:25:00,14.06,14.08,14.06,14.07,57000.0,12.2617,12.2792,12.2617,12.2704,57000.0
2010-11-02 15:30:00,14.07,14.09,14.06,14.07,131900.0,12.2704,12.2879,12.2617,12.2704,131900.0
2010-11-02 15:35:00,14.07,14.09,14.07,14.07,72900.0,12.2704,12.2879,12.2704,12.2704,72900.0
2010-11-02 15:40:00,14.07,14.08,14.07,14.07,67700.0,12.2704,12.2792,12.2704,12.2704,67700.0
2010-11-02 15:45:00,14.07,14.08,14.07,14.08,87800.0,12.2704,12.2792,12.2704,12.2792,87800.0
2010-11-02 15:50:00,14.08,14.09,14.07,14.09,151400.0,12.2792,12.2879,12.2704,12.2879,151400.0
2010-11-02 15:55:00,14.08,14.11,14.08,14.09,363400.0,12.2792,12.3053,12.2792,12.2879,363400.0
2010-11-03 09:30:00,14.11,14.2,14.1,14.13,84500.0,12.3053,12.3838,12.2966,12.3228,84500.0
2010-11-03 09:35:00,14.12,14.14,14.09,14.1,71900.0,12.314,12.3315,12.2879,12.2966,71900.0
2010-11-03 09:40:00,14.1,14.11,14.06,14.09,34000.0,12.2966,12.3053,12.2617,12.2879,34000.0
2010-11-03 09:45:00,14.09,14.09,14.06,14.09,38900.0,12.2879,12.2879,12.2617,12.2879,38900.0
2010-11-03 09:50:00,14.08,14.09,14.04,14.04,47700.0,12.2792,12.2879,12.2443,12.2443,47700.0
2010-11-03 09:55:00,14.04,14.09,14.04,14.08,52100.0,12.2443,12.2879,12.2443,12.2792,52100.0
2010-11-03 10:00:00,14.09,14.1,14.04,14.04,45200.0,12.2879,12.2966,12.2443,12.2443,45200.0
2010-11-03 10:05:00,14.04,14.05,14.02,14.05,77600.0,12.2443,12.253,12.2268,12.253,77600.0
2010-11-03 10:10:00,14.05,14.08,13.99,14.0,268100.0,12.253,12.2792,12.2007,12.2094,268100.0
2010-11-03 10:15:00,13.99,14.0,13.96,13.96,92100.0,12.2007,12.2094,12.1745,12.1745,92100.0
2010-11-03 10:20:00,13.96,13.98,13.95,13.95,119800.0,12.1745,12.192,12.1658,12.1658,119800.0
2010-11-03 10:25:00,13.94,13.96,13.94,13.96,65800.0,12.1571,12.1745,12.1571,12.1745,65800.0
2010-11-03 10:30:00,13.96,13.97,13.94,13.94,95400.0,12.1745,12.1832,12.1571,12.1571,95400.0
2010-11-03 10:35:00,13.94,13.96,13.92,13.93,98000.0,12.1571,12.1745,12.1396,12.1483,98000.0
2010-11-03 10:40:00,13.92,13.93,13.87,13.87,156300.0,12.1396,12.1483,12.096,12.096,156300.0
2010-11-03 10:45:00,13.87,13.88,13.82,13.86,103300.0,12.096,12.1047,12.0524,12.0873,103300.0
2010-11-03 10:50:00,13.86,13.93,13.85,13.93,87900.0,12.0873,12.1483,12.0786,12.1483,87900.0
2010-11-03 10:55:00,13.92,13.94,13.92,13.94,28900.0,12.1396,12.1571,12.1396,12.1571,28900.0
2010-11-03 11:00:00,13.94,13.95,13.91,13.91,45500.0,12.1571,12.1658,12.1309,12.1309,45500.0
2010-11-03 11:05:00,13.91,13.92,13.88,13.89,71300.0,12.1309,12.1396,12.1047,12.1135,71300.0
2010-11-03 11:10:00,13.88,13.89,13.85,13.86,83900.0,12.1047,12.1135,12.0786,12.0873,83900.0
2010-11-03 11:15:00,13.85,13.88,13.84,13.84,116900.0,12.0786,12.1047,12.0699,12.0699,116900.0
2010-11-03 11:20:00,13.85,13.85,13.84,13.84,67900.0,12.0786,12.0786,12.0699,12.0699,67900.0
2010-11-03 11:25:00,13.84,13.86,13.83,13.84,67300.0,12.0699,12.0873,12.0611,12.0699,67300.0
2010-11-03 11:30:00,13.85,13.87,13.84,13.84,78500.0,12.0786,12.096,12.0699,12.0699,78500.0
2010-11-03 11:35:00,13.84,13.87,13.84,13.87,146300.0,12.0699,12.096,12.0699,12.096,146300.0
2010-11-03 11:40:00,13.86,13.87,13.86,13.86,8800.0,12.0873,12.096,12.0873,12.0873,8800.0
2010-11-03 11:45:00,13.86,13.86,13.83,13.84,57700.0,12.0873,12.0873,12.0611,12.0699,57700.0
2010-11-03 11:50:00,13.83,13.86,13.83,13.86,42000.0,12.0611,12.0873,12.0611,12.0873,42000.0
2010-11-03 11:55:00,13.86,13.88,13.85,13.88,42900.0,12.0873,12.1047,12.0786,12.1047,42900.0
2010-11-03 12:00:00,13.87,13.88,13.82,13.82,61100.0,12.096,12.1047,12.0524,12.0524,61100.0
2010-11-03 12:05:00,13.82,13.85,13.82,13.85,60600.0,12.0524,12.0786,12.0524,12.0786,60600.0
2010-11-03 12:10:00,13.85,13.88,13.85,13.88,32700.0,12.0786,12.1047,12.0786,12.1047,32700.0
2010-11-03 12:15:00,13.88,13.89,13.86,13.88,66100.0,12.1047,12.1135,12.0873,12.1047,66100.0
2010-11-03 12:20:00,13.88,13.88,13.85,13.85,15200.0,12.1047,12.1047,12.0786,12.0786,15200.0
2010-11-03 12:25:00,13.85,13.87,13.85,13.85,40200.0,12.0786,12.096,12.0786,12.0786,40200.0
2010-11-03 12:30:00,13.84,13.91,13.84,13.91,85500.0,12.0699,12.1309,12.0699,12.1309,85500.0
2010-11-03 12:35:00,13.9,13.91,13.89,13.9,43100.0,12.1222,12.1309,12.1135,12.1222,43100.0
2010-11-03 12:40:00,13.89,13.92,13.89,13.91,69600.0,12.1135,12.1396,12.1135,12.1309,69600.0
2010-11-03 12:45:00,13.91,13.94,13.9,13.92,53100.0,12.1309,12.1571,12.1222,12.1396,53100.0
2010-11-03 12:50:00,13.91,13.92,13.9,13.91,27400.0,12.1309,12.1396,12.1222,12.1309,27400.0
2010-11-03 12:55:00,13.92,13.92,13.88,13.9,23000.0,12.1396,12.1396,12.1047,12.1222,23000.0
2010-11-03 13:00:00,13.9,13.94,13.89,13.93,56100.0,12.1222,12.1571,12.1135,12.1483,56100.0
2010-11-03 13:05:00,13.93,13.95,13.91,13.92,42700.0,12.1483,12.1658,12.1309,12.1396,42700.0
2010-11-03 13:10:00,13.92,13.94,13.92,13.93,15100.0,12.1396,12.1571,12.1396,12.1483,15100.0
2010-11-03 13:15:00,13.93,13.94,13.92,13.92,19900.0,12.1483,12.1571,12.1396,12.1396,19900.0
2010-11-03 13:20:00,13.92,13.94,13.91,13.94,30200.0,12.1396,12.1571,12.1309,12.1571,30200.0
2010-11-03 13:25:00,13.94,13.94,13.92,13.93,23000.0,12.1571,12.1571,12.1396,12.1483,23000.0
2010-11-03 13:30:00,13.92,13.93,13.91,13.93,28200.0,12.1396,12.1483,12.1309,12.1483,28200.0
2010-11-03 13:35:00,13.92,13.93,13.92,13.92,27300.0,12.1396,12.1483,12.1396,12.1396,27300.0
2010-11-03 13:40:00,13.92,13.93,13.91,13.93,24000.0,12.1396,12.1483,12.1309,12.1483,24000.0
2010-11-03 13:45:00,13.93,13.94,13.93,13.93,25200.0,12.1483,12.1571,12.1483,12.1483,25200.0
2010-11-03 13:50:00,13.93,13.94,13.89,13.93,74500.0,12.1483,12.1571,12.1135,12.1483,74500.0
2010-11-03 13:55:00,13.93,13.93,13.92,13.92,14900.0,12.1483,12.1483,12.1396,12.1396,14900.0
2010-11-03 14:00:00,13.92,13.98,13.92,13.97,97500.0,12.1396,12.192,12.1396,12.1832,97500.0
2010-11-03 14:05:00,13.98,13.98,13.97,13.98,19600.0,12.192,12.192,12.1832,12.192,19600.0
2010-11-03 14:10:00,13.98,13.99,13.93,13.96,122900.0,12.192,12.2007,12.1483,12.1745,122900.0
2010-11-03 14:15:00,13.95,14.06,13.92,14.01,240300.0,12.1658,12.2617,12.1396,12.2181,240300.0
2010-11-03 14:20:00,14.01,14.07,13.98,13.99,198100.0,12.2181,12.2704,12.192,12.2007,198100.0
2010-11-03 14:25:00,13.98,13.99,13.9,13.92,183300.0,12.192,12.2007,12.1222,12.1396,183300.0
2010-11-03 14:30:00,13.92,13.96,13.88,13.95,126700.0,12.1396,12.1745,12.1047,12.1658,126700.0
2010-11-03 14:35:00,13.94,14.0,13.94,14.0,73600.0,12.1571,12.2094,12.1571,12.2094,73600.0
2010-11-03 14:40:00,13.99,14.03,13.99,14.02,93500.0,12.2007,12.2356,12.2007,12.2268,93500.0
2010-11-03 14:45:00,14.03,14.03,14.01,14.03,64900.0,12.2356,12.2356,12.2181,12.2356,64900.0
2010-11-03 14:50:00,14.03,14.06,14.02,14.05,71000.0,12.2356,12.2617,12.2268,12.253,71000.0
2010-11-03 14:55:00,14.05,14.08,14.05,14.07,76300.0,12.253,12.2792,12.253,12.2704,76300.0
2010-11-03 15:00:00,14.07,14.1,14.07,14.1,90100.0,12.2704,12.2966,12.2704,12.2966,90100.0
2010-11-03 15:05:00,14.1,14.12,14.07,14.09,109200.0,12.2966,12.314,12.2704,12.2879,109200.0
2010-11-03 15:10:00,14.08,14.1,14.07,14.08,77400.0,12.2792,12.2966,12.2704,12.2792,77400.0
2010-11-03 15:15:00,14.07,14.09,14.06,14.07,47600.0,12.2704,12.2879,12.2617,12.2704,47600.0
2010-11-03 15:20:00,14.06,14.07,14.03,14.04,57800.0,12.2617,12.2704,12.2356,12.2443,57800.0
2010-11-03 15:25:00,14.05,14.06,14.04,14.06,45900.0,12.253,12.2617,12.2443,12.2617,45900.0
2010-11-03 15:30:00,14.05,14.07,14.03,14.03,104600.0,12.253,12.2704,12.2356,12.2356,104600.0
2010-11-03 15:35:00,14.03,14.08,14.03,14.05,94000.0,12.2356,12.2792,12.2356,12.253,94000.0
2010-11-03 15:40:00,14.05,14.07,14.04,14.07,76900.0,12.253,12.2704,12.2443,12.2704,76900.0
2010-11-03 15:45:00,14.07,14.1,14.06,14.08,143700.0,12.2704,12.2966,12.2617,12.2792,143700.0
2010-11-03 15:50:00,14.07,14.1,14.07,14.1,107900.0,12.2704,12.2966,12.2704,12.2966,107900.0
2010-11-03 15:55:00,14.1,14.11,14.09,14.11,232000.0,12.2966,12.3053,12.2879,12.3053,232000.0
2010-11-04 09:30:00,14.17,14.25,14.16,14.16,136500.0,12.3577,12.4274,12.3489,12.3489,136500.0
2010-11-04 09:35:00,14.16,14.22,14.16,14.21,54700.0,12.3489,12.4013,12.3489,12.3925,54700.0
2010-11-04 09:40:00,14.21,14.23,14.2,14.2,78700.0,12.3925,12.41,12.3838,12.3838,78700.0
2010-11-04 09:45:00,14.2,14.21,14.19,14.19,79200.0,12.3838,12.3925,12.3751,12.3751,79200.0
2010-11-04 09:50:00,14.18,14.19,14.13,14.14,66000.0,12.3664,12.3751,12.3228,12.3315,66000.0
2010-11-04 09:55:00,14.13,14.13,14.1,14.1,93200.0,12.3228,12.3228,12.2966,12.2966,93200.0
2010-11-04 10:00:00,14.1,14.11,14.08,14.09,46700.0,12.2966,12.3053,12.2792,12.2879,46700.0
2010-11-04 10:05:00,14.09,14.1,14.08,14.1,47900.0,12.2879,12.2966,12.2792,12.2966,47900.0
2010-11-04 10:10:00,14.1,14.1,14.08,14.1,46000.0,12.2966,12.2966,12.2792,12.2966,46000.0
2010-11-04 10:15:00,14.1,14.1,14.09,14.1,22300.0,12.2966,12.2966,12.2879,12.2966,22300.0
2010-11-04 10:20:00,14.09,14.11,14.09,14.1,38600.0,12.2879,12.3053,12.2879,12.2966,38600.0
2010-11-04 10:25:00,14.11,14.14,14.1,14.12,77500.0,12.3053,12.3315,12.2966,12.314,77500.0
2010-11-04 10:30:00,14.13,14.13,14.1,14.13,56200.0,12.3228,12.3228,12.2966,12.3228,56200.0
2010-11-04 10:35:00,14.13,14.15,14.13,14.15,24400.0,12.3228,12.3402,12.3228,12.3402,24400.0
2010-11-04 10:40:00,14.15,14.19,14.14,14.18,60400.0,12.3402,12.3751,12.3315,12.3664,60400.0
2010-11-04 10:45:00,14.19,14.25,14.18,14.24,107900.0,12.3751,12.4274,12.3664,12.4187,107900.0
2010-11-04 10:50:00,14.25,14.26,14.23,14.24,178600.0,12.4274,12.4361,12.41,12.4187,178600.0
2010-11-04 10:55:00,14.25,14.29,14.24,14.27,116900.0,12.4274,12.4623,12.4187,12.4449,116900.0
2010-11-04 11:00:00,14.27,14.29,14.26,14.29,60900.0,12.4449,12.4623,12.4361,12.4623,60900.0
2010-11-04 11:05:00,14.29,14.29,14.26,14.29,57100.0,12.4623,12.4623,12.4361,12.4623,57100.0
2010-11-04 11:10:00,14.28,14.29,14.27,14.27,20400.0,12.4536,12.4623,12.4449,12.4449,20400.0
2010-11-04 11:15:00,14.26,14.28,14.26,14.28,20800.0,12.4361,12.4536,12.4361,12.4536,20800.0
2010-11-04 11:20:00,14.27,14.29,14.25,14.28,180100.0,12.4449,12.4623,12.4274,12.4536,180100.0
2010-11-04 11:25:00,14.28,14.28,14.26,14.26,56500.0,12.4536,12.4536,12.4361,12.4361,56500.0
2010-11-04 11:30:00,14.26,14.27,14.25,14.26,38400.0,12.4361,12.4449,12.4274,12.4361,38400.0
2010-11-04 11:35:00,14.26,14.26,14.25,14.26,12000.0,12.4361,12.4361,12.4274,12.4361,12000.0
2010-11-04 11:40:00,14.25,14.26,14.24,14.26,74100.0,12.4274,12.4361,12.4187,12.4361,74100.0
2010-11-04 11:45:00,14.25,14.26,14.24,14.24,79500.0,12.4274,12.4361,12.4187,12.4187,79500.0
2010-11-04 11:50:00,14.24,14.28,14.24,14.27,38800.0,12.4187,12.4536,12.4187,12.4449,38800.0
2010-11-04 11:55:00,14.27,14.27,14.25,14.26,29900.0,12.4449,12.4449,12.4274,12.4361,29900.0
2010-11-04 12:00:00,14.25,14.26,14.24,14.24,17400.0,12.4274,12.4361,12.4187,12.4187,17400.0
2010-11-04 12:05:00,14.25,14.26,14.25,14.25,6000.0,12.4274,12.4361,12.4274,12.4274,6000.0
2010-11-04 12:10:00,14.26,14.28,14.26,14.27,20300.0,12.4361,12.4536,12.4361,12.4449,20300.0
2010-11-04 12:15:00,14.26,14.27,14.26,14.27,9300.0,12.4361,12.4449,12.4361,12.4449,9300.0
2010-11-04 12:20:00,14.26,14.27,14.26,14.26,15200.0,12.4361,12.4449,12.4361,12.4361,15200.0
2010-11-04 12:25:00,14.26,14.28,14.26,14.27,30500.0,12.4361,12.4536,12.4361,12.4449,30500.0
2010-11-04 12:30:00,14.27,14.29,14.26,14.28,33500.0,12.4449,12.4623,12.4361,12.4536,33500.0
2010-11-04 12:35:00,14.28,14.29,14.27,14.28,13700.0,12.4536,12.4623,12.4449,12.4536,13700.0
2010-11-04 12:40:00,14.28,14.29,14.26,14.26,27600.0,12.4536,12.4623,12.4361,12.4361,27600.0
2010-11-04 12:45:00,14.27,14.28,14.25,14.25,20400.0,12.4449,12.4536,12.4274,12.4274,20400.0
2010-11-04 12:50:00,14.25,14.26,14.24,14.24,26100.0,12.4274,12.4361,12.4187,12.4187,26100.0
2010-11-04 12:55:00,14.24,14.26,14.24,14.26,23700.0,12.4187,12.4361,12.4187,12.4361,23700.0
2010-11-04 13:00:00,14.25,14.26,14.24,14.24,28600.0,12.4274,12.4361,12.4187,12.4187,28600.0
2010-11-04 13:05:00,14.25,14.26,14.24,14.24,35900.0,12.4274,12.4361,12.4187,12.4187,35900.0
2010-11-04 13:10:00,14.25,14.26,14.22,14.22,78200.0,12.4274,12.4361,12.4013,12.4013,78200.0
2010-11-04 13:15:00,14.22,14.22,14.21,14.21,58400.0,12.4013,12.4013,12.3925,12.3925,58400.0
2010-11-04 13:20:00,14.21,14.22,14.2,14.21,72600.0,12.3925,12.4013,12.3838,12.3925,72600.0
2010-11-04 13:25:00,14.21,14.24,14.2,14.24,71900.0,12.3925,12.4187,12.3838,12.4187,71900.0
2010-11-04 13:30:00,14.24,14.25,14.23,14.24,66400.0,12.4187,12.4274,12.41,12.4187,66400.0
2010-11-04 13:35:00,14.23,14.26,14.23,14.25,44900.0,12.41,12.4361,12.41,12.4274,44900.0
2010-11-04 13:40:00,14.25,14.26,14.24,14.26,35300.0,12.4274,12.4361,12.4187,12.4361,35300.0
2010-11-04 13:45:00,14.25,14.27,14.25,14.26,18100.0,12.4274,12.4449,12.4274,12.4361,18100.0
2010-11-04 13:50:00,14.26,14.28,14.26,14.27,42700.0,12.4361,12.4536,12.4361,12.4449,42700.0
2010-11-04 13:55:00,14.28,14.28,14.27,14.28,20600.0,12.4536,12.4536,12.4449,12.4536,20600.0
2010-11-04 14:00:00,14.27,14.28,14.25,14.25,34200.0,12.4449,12.4536,12.4274,12.4274,34200.0
2010-11-04 14:05:00,14.26,14.26,14.25,14.26,10700.0,12.4361,12.4361,12.4274,12.4361,10700.0
2010-11-04 14:10:00,14.25,14.27,14.25,14.27,42600.0,12.4274,12.4449,12.4274,12.4449,42600.0
2010-11-04 14:15:00,14.27,14.28,14.25,14.26,62800.0,12.4449,12.4536,12.4274,12.4361,62800.0
2010-11-04 14:20:00,14.25,14.27,14.24,14.24,122600.0,12.4274,12.4449,12.4187,12.4187,122600.0
2010-11-04 14:25:00,14.25,14.25,14.22,14.23,206000.0,12.4274,12.4274,12.4013,12.41,206000.0
2010-11-04 14:30:00,14.22,14.23,14.19,14.2,97100.0,12.4013,12.41,12.3751,12.3838,97100.0
2010-11-04 14:35:00,14.21,14.23,14.2,14.22,150800.0,12.3925,12.41,12.3838,12.4013,150800.0
2010-11-04 14:40:00,14.22,14.24,14.22,14.23,114200.0,12.4013,12.4187,12.4013,12.41,114200.0
2010-11-04 14:45:00,14.23,14.23,14.22,14.22,26000.0,12.41,12.41,12.4013,12.4013,26000.0
2010-11-04 14:50:00,14.22,14.22,14.2,14.21,45500.0,12.4013,12.4013,12.3838,12.3925,45500.0
2010-11-04 14:55:00,14.22,14.24,14.21,14.23,57800.0,12.4013,12.4187,12.3925,12.41,57800.0
2010-11-04 15:00:00,14.23,14.25,14.23,14.24,77800.0,12.41,12.4274,12.41,12.4187,77800.0
2010-11-04 15:05:00,14.25,14.26,14.25,14.25,32000.0,12.4274,12.4361,12.4274,12.4274,32000.0
2010-11-04 15:10:00,14.25,14.26,14.24,14.26,86300.0,12.4274,12.4361,12.4187,12.4361,86300.0
2010-11-04 15:15:00,14.26,14.27,14.24,14.24,84700.0,12.4361,12.4449,12.4187,12.4187,84700.0
2010-11-04 15:20:00,14.24,14.29,14.24,14.28,226400.0,12.4187,12.4623,12.4187,12.4536,226400.0
2010-11-04 15:25:00,14.29,14.31,14.27,14.31,184700.0,12.4623,12.4797,12.4449,12.4797,184700.0
2010-11-04 15:30:00,14.31,14.31,14.27,14.27,68300.0,12.4797,12.4797,12.4449,12.4449,68300.0
2010-11-04 15:35:00,14.27,14.28,14.24,14.24,137700.0,12.4449,12.4536,12.4187,12.4187,137700.0
2010-11-04 15:40:00,14.25,14.25,14.22,14.22,127400.0,12.4274,12.4274,12.4013,12.4013,127400.0
2010-11-04 15:45:00,14.22,14.23,14.21,14.21,74500.0,12.4013,12.41,12.3925,12.3925,74500.0
2010-11-04 15:50:00,14.21,14.22,14.21,14.21,93200.0,12.3925,12.4013,12.3925,12.3925,93200.0
2010-11-04 15:55:00,14.22,14.24,14.21,14.23,321200.0,12.4013,12.4187,12.3925,12.41,321200.0
2010-11-05 09:30:00,14.24,14.32,14.24,14.29,84700.0,12.4187,12.4885,12.4187,12.4623,84700.0
2010-11-05 09:35:00,14.3,14.3,14.28,14.29,23800.0,12.471,12.471,12.4536,12.4623,23800.0
2010-11-05 09:40:00,14.3,14.32,14.27,14.27,20700.0,12.471,12.4885,12.4449,12.4449,20700.0
2010-11-05 09:45:00,14.27,14.29,14.22,14.23,44700.0,12.4449,12.4623,12.4013,12.41,44700.0
2010-11-05 09:50:00,14.23,14.24,14.19,14.2,55400.0,12.41,12.4187,12.3751,12.3838,55400.0
2010-11-05 09:55:00,14.2,14.22,14.17,14.18,79200.0,12.3838,12.4013,12.3577,12.3664,79200.0
2010-11-05 10:00:00,14.19,14.2,14.16,14.16,49800.0,12.3751,12.3838,12.3489,12.3489,49800.0
2010-11-05 10:05:00,14.16,14.19,14.16,14.18,43300.0,12.3489,12.3751,12.3489,12.3664,43300.0
2010-11-05 10:10:00,14.18,14.2,14.18,14.19,80900.0,12.3664,12.3838,12.3664,12.3751,80900.0
2010-11-05 10:15:00,14.19,14.2,14.17,14.18,63000.0,12.3751,12.3838,12.3577,12.3664,63000.0
2010-11-05 10:20:00,14.19,14.2,14.17,14.19,21200.0,12.3751,12.3838,12.3577,12.3751,21200.0
2010-11-05 10:25:00,14.19,14.23,14.19,14.23,46300.0,12.3751,12.41,12.3751,12.41,46300.0
2010-11-05 10:30:00,14.23,14.24,14.22,14.24,47000.0,12.41,12.4187,12.4013,12.4187,47000.0
2010-11-05 10:35:00,14.25,14.26,14.24,14.25,27900.0,12.4274,12.4361,12.4187,12.4274,27900.0
2010-11-05 10:40:00,14.24,14.25,14.23,14.24,20000.0,12.4187,12.4274,12.41,12.4187,20000.0
2010-11-05 10:45:00,14.23,14.25,14.22,14.22,39100.0,12.41,12.4274,12.4013,12.4013,39100.0
2010-11-05 10:50:00,14.23,14.24,14.22,14.23,32900.0,12.41,12.4187,12.4013,12.41,32900.0
2010-11-05 10:55:00,14.24,14.24,14.22,14.23,19900.0,12.4187,12.4187,12.4013,12.41,19900.0
2010-11-05 11:00:00,14.23,14.24,14.22,14.22,21900.0,12.41,12.4187,12.4013,12.4013,21900.0
2010-11-05 11:05:00,14.22,14.23,14.22,14.23,223000.0,12.4013,12.41,12.4013,12.41,223000.0
2010-11-05 11:10:00,14.23,14.24,14.22,14.24,15800.0,12.41,12.4187,12.4013,12.4187,15800.0
2010-11-05 11:15:00,14.24,14.25,14.24,14.25,9200.0,12.4187,12.4274,12.4187,12.4274,9200.0
2010-11-05 11:20:00,14.25,14.25,14.24,14.24,7000.0,12.4274,12.4274,12.4187,12.4187,7000.0
2010-11-05 11:25:00,14.24,14.25,14.24,14.25,25100.0,12.4187,12.4274,12.4187,12.4274,25100.0
2010-11-05 11:30:00,14.24,14.25,14.24,14.25,4700.0,12.4187,12.4274,12.4187,12.4274,4700.0
2010-11-05 11:35:00,14.24,14.25,14.24,14.25,65300.0,12.4187,12.4274,12.4187,12.4274,65300.0
2010-11-05 11:40:00,14.25,14.25,14.2,14.21,114200.0,12.4274,12.4274,12.3838,12.3925,114200.0
2010-11-05 11:45:00,14.2,14.22,14.18,14.22,37400.0,12.3838,12.4013,12.3664,12.4013,37400.0
2010-11-05 11:50:00,14.22,14.22,14.21,14.21,11600.0,12.4013,12.4013,12.3925,12.3925,11600.0
2010-11-05 11:55:00,14.21,14.22,14.18,14.18,39800.0,12.3925,12.4013,12.3664,12.3664,39800.0
2010-11-05 12:00:00,14.18,14.2,14.17,14.19,36600.0,12.3664,12.3838,12.3577,12.3751,36600.0
2010-11-05 12:05:00,14.19,14.19,14.16,14.16,84300.0,12.3751,12.3751,12.3489,12.3489,84300.0
2010-11-05 12:10:00,14.16,14.18,14.16,14.18,34400.0,12.3489,12.3664,12.3489,12.3664,34400.0
2010-11-05 12:15:00,14.17,14.19,14.17,14.17,34900.0,12.3577,12.3751,12.3577,12.3577,34900.0
2010-11-05 12:20:00,14.17,14.18,14.17,14.17,29100.0,12.3577,12.3664,12.3577,12.3577,29100.0
2010-11-05 12:25:00,14.18,14.19,14.17,14.18,45200.0,12.3664,12.3751,12.3577,12.3664,45200.0
2010-11-05 12:30:00,14.18,14.2,14.18,14.2,23800.0,12.3664,12.3838,12.3664,12.3838,23800.0
2010-11-05 12:35:00,14.2,14.2,14.19,14.2,37900.0,12.3838,12.3838,12.3751,12.3838,37900.0
2010-11-05 12:40:00,14.2,14.2,14.18,14.18,53200.0,12.3838,12.3838,12.3664,12.3664,53200.0
2010-11-05 12:45:00,14.18,14.19,14.18,14.18,39200.0,12.3664,12.3751,12.3664,12.3664,39200.0
2010-11-05 12:50:00,14.18,14.19,14.17,14.18,33100.0,12.3664,12.3751,12.3577,12.3664,33100.0
2010-11-05 12:55:00,14.18,14.19,14.17,14.18,24900.0,12.3664,12.3751,12.3577,12.3664,24900.0
2010-11-05 13:00:00,14.19,14.2,14.18,14.2,34800.0,12.3751,12.3838,12.3664,12.3838,34800.0
2010-11-05 13:05:00,14.19,14.2,14.19,14.2,5000.0,12.3751,12.3838,12.3751,12.3838,5000.0
2010-11-05 13:10:00,14.2,14.2,14.19,14.19,10900.0,12.3838,12.3838,12.3751,12.3751,10900.0
2010-11-05 13:15:00,14.2,14.2,14.19,14.19,35600.0,12.3838,12.3838,12.3751,12.3751,35600.0
2010-11-05 13:20:00,14.19,14.2,14.19,14.2,16900.0,12.3751,12.3838,12.3751,12.3838,16900.0
2010-11-05 13:25:00,14.19,14.2,14.18,14.19,39100.0,12.3751,12.3838,12.3664,12.3751,39100.0
2010-11-05 13:30:00,14.19,14.19,14.18,14.19,28500.0,12.3751,12.3751,12.3664,12.3751,28500.0
2010-11-05 13:35:00,14.19,14.19,14.18,14.19,8700.0,12.3751,12.3751,12.3664,12.3751,8700.0
2010-11-05 13:40:00,14.19,14.19,14.18,14.19,8300.0,12.3751,12.3751,12.3664,12.3751,8300.0
2010-11-05 13:45:00,14.19,14.19,14.18,14.19,4500.0,12.3751,12.3751,12.3664,12.3751,4500.0
2010-11-05 13:50:00,14.19,14.19,14.18,14.18,21300.0,12.3751,12.3751,12.3664,12.3664,21300.0
2010-11-05 13:55:00,14.19,14.19,14.17,14.17,59700.0,12.3751,12.3751,12.3577,12.3577,59700.0
2010-11-05 14:00:00,14.17,14.17,14.13,14.13,93000.0,12.3577,12.3577,12.3228,12.3228,93000.0
2010-11-05 14:05:00,14.13,14.13,14.12,14.13,82700.0,12.3228,12.3228,12.314,12.3228,82700.0
2010-11-05 14:10:00,14.12,14.14,14.12,14.14,52800.0,12.314,12.3315,12.314,12.3315,52800.0
2010-11-05 14:15:00,14.14,14.14,14.11,14.13,53600.0,12.3315,12.3315,12.3053,12.3228,53600.0
2010-11-05 14:20:00,14.12,14.15,14.12,14.15,17100.0,12.314,12.3402,12.314,12.3402,17100.0
2010-11-05 14:25:00,14.14,14.15,14.13,14.14,26900.0,12.3315,12.3402,12.3228,12.3315,26900.0
2010-11-05 14:30:00,14.14,14.16,14.13,14.16,17200.0,12.3315,12.3489,12.3228,12.3489,17200.0
2010-11-05 14:35:00,14.15,14.17,14.15,14.17,19800.0,12.3402,12.3577,12.3402,12.3577,19800.0
2010-11-05 14:40:00,14.16,14.17,14.14,14.15,34600.0,12.3489,12.3577,12.3315,12.3402,34600.0
2010-11-05 14:45:00,14.15,14.16,14.14,14.14,51900.0,12.3402,12.3489,12.3315,12.3315,51900.0
2010-11-05 14:50:00,14.14,14.16,14.14,14.14,27500.0,12.3315,12.3489,12.3315,12.3315,27500.0
2010-11-05 14:55:00,14.14,14.15,14.13,14.13,25800.0,12.3315,12.3402,12.3228,12.3228,25800.0
2010-11-05 15:00:00,14.13,14.14,14.13,14.13,16100.0,12.3228,12.3315,12.3228,12.3228,16100.0
2010-11-05 15:05:00,14.14,14.14,14.13,14.14,21700.0,12.3315,12.3315,12.3228,12.3315,21700.0
2010-11-05 15:10:00,14.13,14.14,14.13,14.13,28500.0,12.3228,12.3315,12.3228,12.3228,28500.0
2010-11-05 15:15:00,14.13,14.14,14.13,14.14,55700.0,12.3228,12.3315,12.3228,12.3315,55700.0
2010-11-05 15:20:00,14.13,14.14,14.13,14.13,26100.0,12.3228,12.3315,12.3228,12.3228,26100.0
2010-11-05 15:25:00,14.13,14.14,14.13,14.14,32100.0,12.3228,12.3315,12.3228,12.3315,32100.0
2010-11-05 15:30:00,14.14,14.14,14.13,14.14,30700.0,12.3315,12.3315,12.3228,12.3315,30700.0
2010-11-05 15:35:00,14.13,14.14,14.13,14.13,37200.0,12.3228,12.3315,12.3228,12.3228,37200.0
2010-11-05 15:40:00,14.14,14.14,14.11,14.13,91800.0,12.3315,12.3315,12.3053,12.3228,91800.0
2010-11-05 15:45:00,14.13,14.19,14.13,14.16,111100.0,12.3228,12.3751,12.3228,12.3489,111100.0
2010-11-05 15:50:00,14.17,14.19,14.16,14.19,65400.0,12.3577,12.3751,12.3489,12.3751,65400.0
2010-11-05 15:55:00,14.19,14.19,14.18,14.18,131100.0,12.3751,12.3751,12.3664,12.3664,131100.0
2010-11-08 09:30:00,14.33,14.33,14.21,14.26,215800.0,12.4972,12.4972,12.3925,12.4361,215800.0
2010-11-08 09:35:00,14.25,14.26,14.2,14.22,61200.0,12.4274,12.4361,12.3838,12.4013,61200.0
2010-11-08 09:40:00,14.23,14.25,14.21,14.21,31200.0,12.41,12.4274,12.3925,12.3925,31200.0
2010-11-08 09:45:00,14.22,14.22,14.16,14.16,31100.0,12.4013,12.4013,12.3489,12.3489,31100.0
2010-11-08 09:50:00,14.16,14.17,14.15,14.17,20300.0,12.3489,12.3577,12.3402,12.3577,20300.0
2010-11-08 09:55:00,14.16,14.16,14.12,14.14,55300.0,12.3489,12.3489,12.314,12.3315,55300.0
2010-11-08 10:00:00,14.14,14.15,14.12,14.13,67800.0,12.3315,12.3402,12.314,12.3228,67800.0
2010-11-08 10:05:00,14.14,14.14,14.11,14.11,30500.0,12.3315,12.3315,12.3053,12.3053,30500.0
2010-11-08 10:10:00,14.12,14.13,14.08,14.1,51500.0,12.314,12.3228,12.2792,12.2966,51500.0
2010-11-08 10:15:00,14.1,14.14,14.1,14.14,27200.0,12.2966,12.3315,12.2966,12.3315,27200.0
2010-11-08 10:20:00,14.13,14.16,14.13,14.16,28600.0,12.3228,12.3489,12.3228,12.3489,28600.0
2010-11-08 10:25:00,14.15,14.17,14.14,14.15,23100.0,12.3402,12.3577,12.3315,12.3402,23100.0
2010-11-08 10:30:00,14.15,14.16,14.14,14.14,7800.0,12.3402,12.3489,12.3315,12.3315,7800.0
2010-11-08 10:35:00,14.14,14.14,14.12,14.12,9300.0,12.3315,12.3315,12.314,12.314,9300.0
2010-11-08 10:40:00,14.12,14.17,14.12,14.16,66500.0,12.314,12.3577,12.314,12.3489,66500.0
2010-11-08 10:45:00,14.16,14.21,14.16,14.2,44300.0,12.3489,12.3925,12.3489,12.3838,44300.0
2010-11-08 10:50:00,14.19,14.2,14.17,14.18,58900.0,12.3751,12.3838,12.3577,12.3664,58900.0
2010-11-08 10:55:00,14.18,14.19,14.15,14.16,55700.0,12.3664,12.3751,12.3402,12.3489,55700.0
2010-11-08 11:00:00,14.15,14.16,14.13,14.15,49100.0,12.3402,12.3489,12.3228,12.3402,49100.0
2010-11-08 11:05:00,14.15,14.16,14.13,14.14,88600.0,12.3402,12.3489,12.3228,12.3315,88600.0
2010-11-08 11:10:00,14.13,14.15,14.12,14.13,84600.0,12.3228,12.3402,12.314,12.3228,84600.0
2010-11-08 11:15:00,14.13,14.14,14.11,14.12,70200.0,12.3228,12.3315,12.3053,12.314,70200.0
2010-11-08 11:20:00,14.12,14.13,14.11,14.12,45700.0,12.314,12.3228,12.3053,12.314,45700.0
2010-11-08 11:25:00,14.11,14.14,14.11,14.13,73500.0,12.3053,12.3315,12.3053,12.3228,73500.0
2010-11-08 11:30:00,14.12,14.14,14.12,14.13,38900.0,12.314,12.3315,12.314,12.3228,38900.0
2010-11-08 11:35:00,14.14,14.14,14.11,14.12,88200.0,12.3315,12.3315,12.3053,12.314,88200.0
2010-11-08 11:40:00,14.12,14.13,14.12,14.12,33600.0,12.314,12.3228,12.314,12.314,33600.0
2010-11-08 11:45:00,14.12,14.13,14.11,14.12,102400.0,12.314,12.3228,12.3053,12.314,102400.0
2010-11-08 11:50:00,14.12,14.17,14.11,14.17,77100.0,12.314,12.3577,12.3053,12.3577,77100.0
2010-11-08 11:55:00,14.16,14.22,14.16,14.2,94300.0,12.3489,12.4013,12.3489,12.3838,94300.0
2010-11-08 12:00:00,14.2,14.24,14.2,14.23,62200.0,12.3838,12.4187,12.3838,12.41,62200.0
2010-11-08 12:05:00,14.23,14.24,14.23,14.24,22900.0,12.41,12.4187,12.41,12.4187,22900.0
2010-11-08 12:10:00,14.24,14.24,14.23,14.23,13200.0,12.4187,12.4187,12.41,12.41,13200.0
2010-11-08 12:15:00,14.23,14.25,14.23,14.25,52800.0,12.41,12.4274,12.41,12.4274,52800.0
2010-11-08 12:20:00,14.25,14.26,14.24,14.25,149800.0,12.4274,12.4361,12.4187,12.4274,149800.0
2010-11-08 12:25:00,14.24,14.25,14.23,14.23,58300.0,12.4187,12.4274,12.41,12.41,58300.0
2010-11-08 12:30:00,14.24,14.24,14.21,14.21,16400.0,12.4187,12.4187,12.3925,12.3925,16400.0
2010-11-08 12:35:00,14.22,14.23,14.21,14.23,49900.0,12.4013,12.41,12.3925,12.41,49900.0
2010-11-08 12:40:00,14.22,14.23,14.22,14.22,2900.0,12.4013,12.41,12.4013,12.4013,2900.0
2010-11-08 12:45:00,14.22,14.22,14.21,14.21,24200.0,12.4013,12.4013,12.3925,12.3925,24200.0
2010-11-08 12:50:00,14.21,14.22,14.21,14.22,15400.0,12.3925,12.4013,12.3925,12.4013,15400.0
2010-11-08 12:55:00,14.22,14.22,14.21,14.21,19500.0,12.4013,12.4013,12.3925,12.3925,19500.0
2010-11-08 13:00:00,14.21,14.22,14.21,14.22,10100.0,12.3925,12.4013,12.3925,12.4013,10100.0
2010-11-08 13:05:00,14.21,14.22,14.2,14.21,29900.0,12.3925,12.4013,12.3838,12.3925,29900.0
2010-11-08 13:10:00,14.2,14.22,14.2,14.22,21000.0,12.3838,12.4013,12.3838,12.4013,21000.0
2010-11-08 13:15:00,14.23,14.23,14.22,14.23,66100.0,12.41,12.41,12.4013,12.41,66100.0
2010-11-08 13:20:00,14.23,14.24,14.22,14.23,15300.0,12.41,12.4187,12.4013,12.41,15300.0
2010-11-08 13:25:00,14.24,14.25,14.23,14.24,22400.0,12.4187,12.4274,12.41,12.4187,22400.0
2010-11-08 13:30:00,14.23,14.24,14.23,14.24,14900.0,12.41,12.4187,12.41,12.4187,14900.0
2010-11-08 13:35:00,14.23,14.24,14.23,14.24,15800.0,12.41,12.4187,12.41,12.4187,15800.0
2010-11-08 13:40:00,14.23,14.23,14.2,14.21,29800.0,12.41,12.41,12.3838,12.3925,29800.0
2010-11-08 13:45:00,14.21,14.23,14.2,14.22,33500.0,12.3925,12.41,12.3838,12.4013,33500.0
2010-11-08 13:50:00,14.21,14.22,14.21,14.22,16300.0,12.3925,12.4013,12.3925,12.4013,16300.0
2010-11-08 13:55:00,14.22,14.22,14.21,14.22,17400.0,12.4013,12.4013,12.3925,12.4013,17400.0
2010-11-08 14:00:00,14.22,14.23,14.22,14.23,25800.0,12.4013,12.41,12.4013,12.41,25800.0
2010-11-08 14:05:00,14.23,14.23,14.22,14.23,27900.0,12.41,12.41,12.4013,12.41,27900.0
2010-11-08 14:10:00,14.24,14.25,14.24,14.25,47400.0,12.4187,12.4274,12.4187,12.4274,47400.0
2010-11-08 14:15:00,14.25,14.26,14.24,14.25,70800.0,12.4274,12.4361,12.4187,12.4274,70800.0
2010-11-08 14:20:00,14.25,14.25,14.24,14.24,22000.0,12.4274,12.4274,12.4187,12.4187,22000.0
2010-11-08 14:25:00,14.25,14.26,14.23,14.24,58100.0,12.4274,12.4361,12.41,12.4187,58100.0
2010-11-08 14:30:00,14.24,14.24,14.23,14.23,20800.0,12.4187,12.4187,12.41,12.41,20800.0
2010-11-08 14:35:00,14.24,14.24,14.23,14.23,29200.0,12.4187,12.4187,12.41,12.41,29200.0
2010-11-08 14:40:00,14.24,14.24,14.23,14.23,30400.0,12.4187,12.4187,12.41,12.41,30400.0
2010-11-08 14:45:00,14.24,14.24,14.23,14.24,15900.0,12.4187,12.4187,12.41,12.4187,15900.0
2010-11-08 14:50:00,14.24,14.26,14.23,14.25,59600.0,12.4187,12.4361,12.41,12.4274,59600.0
2010-11-08 14:55:00,14.24,14.25,14.24,14.25,22200.0,12.4187,12.4274,12.4187,12.4274,22200.0
2010-11-08 15:00:00,14.24,14.26,14.24,14.24,139200.0,12.4187,12.4361,12.4187,12.4187,139200.0
2010-11-08 15:05:00,14.24,14.25,14.23,14.25,40100.0,12.4187,12.4274,12.41,12.4274,40100.0
2010-11-08 15:10:00,14.25,14.27,14.24,14.25,123500.0,12.4274,12.4449,12.4187,12.4274,123500.0
2010-11-08 15:15:00,14.24,14.25,14.24,14.25,22200.0,12.4187,12.4274,12.4187,12.4274,22200.0
2010-11-08 15:20:00,14.24,14.25,14.24,14.25,16400.0,12.4187,12.4274,12.4187,12.4274,16400.0
2010-11-08 15:25:00,14.25,14.27,14.23,14.25,194500.0,12.4274,12.4449,12.41,12.4274,194500.0
2010-11-08 15:30:00,14.26,14.28,14.25,14.26,62100.0,12.4361,12.4536,12.4274,12.4361,62100.0
2010-11-08 15:35:00,14.26,14.27,14.26,14.27,46300.0,12.4361,12.4449,12.4361,12.4449,46300.0
2010-11-08 15:40:00,14.27,14.27,14.26,14.27,47100.0,12.4449,12.4449,12.4361,12.4449,47100.0
2010-11-08 15:45:00,14.27,14.28,14.24,14.25,172300.0,12.4449,12.4536,12.4187,12.4274,172300.0
2010-11-08 15:50:00,14.25,14.25,14.24,14.24,44500.0,12.4274,12.4274,12.4187,12.4187,44500.0
2010-11-08 15:55:00,14.25,14.25,14.24,14.25,134900.0,12.4274,12.4274,12.4187,12.4274,134900.0
2010-11-09 09:30:00,14.26,14.29,14.2,14.21,57200.0,12.4361,12.4623,12.3838,12.3925,57200.0
2010-11-09 09:35:00,14.21,14.21,14.13,14.14,79800.0,12.3925,12.3925,12.3228,12.3315,79800.0
2010-11-09 09:40:00,14.14,14.2,14.12,14.17,40100.0,12.3315,12.3838,12.314,12.3577,40100.0
2010-11-09 09:45:00,14.16,14.2,14.15,14.18,33500.0,12.3489,12.3838,12.3402,12.3664,33500.0
2010-11-09 09:50:00,14.18,14.18,14.14,14.15,47600.0,12.3664,12.3664,12.3315,12.3402,47600.0
2010-11-09 09:55:00,14.14,14.15,14.14,14.15,35200.0,12.3315,12.3402,12.3315,12.3402,35200.0
2010-11-09 10:00:00,14.14,14.15,14.13,14.14,39400.0,12.3315,12.3402,12.3228,12.3315,39400.0
2010-11-09 10:05:00,14.14,14.15,14.07,14.09,204000.0,12.3315,12.3402,12.2704,12.2879,204000.0
2010-11-09 10:10:00,14.09,14.15,14.08,14.15,78100.0,12.2879,12.3402,12.2792,12.3402,78100.0
2010-11-09 10:15:00,14.14,14.14,14.09,14.1,108000.0,12.3315,12.3315,12.2879,12.2966,108000.0
2010-11-09 10:20:00,14.09,14.1,14.09,14.1,68200.0,12.2879,12.2966,12.2879,12.2966,68200.0
2010-11-09 10:25:00,14.1,14.1,14.09,14.1,77300.0,12.2966,12.2966,12.2879,12.2966,77300.0
2010-11-09 10:30:00,14.1,14.12,14.08,14.08,108000.0,12.2966,12.314,12.2792,12.2792,108000.0
2010-11-09 10:35:00,14.08,14.09,14.08,14.09,19600.0,12.2792,12.2879,12.2792,12.2879,19600.0
2010-11-09 10:40:00,14.08,14.09,14.05,14.05,152000.0,12.2792,12.2879,12.253,12.253,152000.0
2010-11-09 10:45:00,14.05,14.06,14.03,14.03,43300.0,12.253,12.2617,12.2356,12.2356,43300.0
2010-11-09 10:50:00,14.03,14.04,14.03,14.03,42500.0,12.2356,12.2443,12.2356,12.2356,42500.0
2010-11-09 10:55:00,14.03,14.06,14.03,14.06,60700.0,12.2356,12.2617,12.2356,12.2617,60700.0
2010-11-09 11:00:00,14.06,14.08,14.05,14.08,54600.0,12.2617,12.2792,12.253,12.2792,54600.0
2010-11-09 11:05:00,14.08,14.1,14.07,14.09,74400.0,12.2792,12.2966,12.2704,12.2879,74400.0
2010-11-09 11:10:00,14.09,14.09,14.03,14.04,153500.0,12.2879,12.2879,12.2356,12.2443,153500.0
2010-11-09 11:15:00,14.04,14.06,14.04,14.05,27300.0,12.2443,12.2617,12.2443,12.253,27300.0
2010-11-09 11:20:00,14.05,14.06,14.03,14.04,30900.0,12.253,12.2617,12.2356,12.2443,30900.0
2010-11-09 11:25:00,14.03,14.06,14.03,14.04,73400.0,12.2356,12.2617,12.2356,12.2443,73400.0
2010-11-09 11:30:00,14.04,14.04,14.03,14.03,22600.0,12.2443,12.2443,12.2356,12.2356,22600.0
2010-11-09 11:35:00,14.04,14.05,14.03,14.05,26600.0,12.2443,12.253,12.2356,12.253,26600.0
2010-11-09 11:40:00,14.05,14.05,14.01,14.01,63300.0,12.253,12.253,12.2181,12.2181,63300.0
2010-11-09 11:45:00,14.01,14.02,14.0,14.01,43700.0,12.2181,12.2268,12.2094,12.2181,43700.0
2010-11-09 11:50:00,14.02,14.02,14.01,14.02,39900.0,12.2268,12.2268,12.2181,12.2268,39900.0
2010-11-09 11:55:00,14.01,14.02,13.98,13.98,70100.0,12.2181,12.2268,12.192,12.192,70100.0
2010-11-09 12:00:00,13.98,14.01,13.97,14.0,69700.0,12.192,12.2181,12.1832,12.2094,69700.0
2010-11-09 12:05:00,14.01,14.03,14.0,14.03,35300.0,12.2181,12.2356,12.2094,12.2356,35300.0
2010-11-09 12:10:00,14.02,14.04,14.02,14.03,22700.0,12.2268,12.2443,12.2268,12.2356,22700.0
2010-11-09 12:15:00,14.04,14.04,14.03,14.04,25300.0,12.2443,12.2443,12.2356,12.2443,25300.0
2010-11-09 12:20:00,14.04,14.04,14.01,14.01,40800.0,12.2443,12.2443,12.2181,12.2181,40800.0
2010-11-09 12:25:00,14.01,14.05,14.01,14.04,54000.0,12.2181,12.253,12.2181,12.2443,54000.0
2010-11-09 12:30:00,14.05,14.07,14.04,14.05,30200.0,12.253,12.2704,12.2443,12.253,30200.0
2010-11-09 12:35:00,14.05,14.05,14.04,14.05,10700.0,12.253,12.253,12.2443,12.253,10700.0
2010-11-09 12:40:00,14.05,14.07,14.05,14.06,41000.0,12.253,12.2704,12.253,12.2617,41000.0
2010-11-09 12:45:00,14.07,14.08,14.07,14.08,19700.0,12.2704,12.2792,12.2704,12.2792,19700.0
2010-11-09 12:50:00,14.08,14.08,14.07,14.07,17100.0,12.2792,12.2792,12.2704,12.2704,17100.0
2010-11-09 12:55:00,14.08,14.08,14.05,14.05,35700.0,12.2792,12.2792,12.253,12.253,35700.0
2010-11-09 13:00:00,14.06,14.08,14.05,14.07,35300.0,12.2617,12.2792,12.253,12.2704,35300.0
2010-11-09 13:05:00,14.07,14.08,14.07,14.07,20100.0,12.2704,12.2792,12.2704,12.2704,20100.0
2010-11-09 13:10:00,14.07,14.07,14.05,14.05,25300.0,12.2704,12.2704,12.253,12.253,25300.0
2010-11-09 13:15:00,14.06,14.06,14.02,14.02,43400.0,12.2617,12.2617,12.2268,12.2268,43400.0
2010-11-09 13:20:00,14.02,14.03,14.0,14.0,30000.0,12.2268,12.2356,12.2094,12.2094,30000.0
2010-11-09 13:25:00,14.0,14.01,13.99,13.99,36200.0,12.2094,12.2181,12.2007,12.2007,36200.0
2010-11-09 13:30:00,13.99,14.01,13.98,14.0,76600.0,12.2007,12.2181,12.192,12.2094,76600.0
2010-11-09 13:35:00,14.0,14.02,13.95,13.96,100500.0,12.2094,12.2268,12.1658,12.1745,100500.0
2010-11-09 13:40:00,13.96,13.97,13.95,13.96,45000.0,12.1745,12.1832,12.1658,12.1745,45000.0
2010-11-09 13:45:00,13.97,13.97,13.92,13.92,70300.0,12.1832,12.1832,12.1396,12.1396,70300.0
2010-11-09 13:50:00,13.93,13.95,13.91,13.94,56800.0,12.1483,12.1658,12.1309,12.1571,56800.0
2010-11-09 13:55:00,13.95,13.97,13.94,13.96,26100.0,12.1658,12.1832,12.1571,12.1745,26100.0
2010-11-09 14:00:00,13.96,13.97,13.95,13.95,51900.0,12.1745,12.1832,12.1658,12.1658,51900.0
2010-11-09 14:05:00,13.96,13.97,13.94,13.94,86600.0,12.1745,12.1832,12.1571,12.1571,86600.0
2010-11-09 14:10:00,13.94,13.95,13.94,13.94,28100.0,12.1571,12.1658,12.1571,12.1571,28100.0
2010-11-09 14:15:00,13.94,13.97,13.94,13.95,66700.0,12.1571,12.1832,12.1571,12.1658,66700.0
2010-11-09 14:20:00,13.94,13.94,13.93,13.93,26600.0,12.1571,12.1571,12.1483,12.1483,26600.0
2010-11-09 14:25:00,13.93,13.94,13.93,13.93,23600.0,12.1483,12.1571,12.1483,12.1483,23600.0
2010-11-09 14:30:00,13.93,13.94,13.93,13.93,23500.0,12.1483,12.1571,12.1483,12.1483,23500.0
2010-11-09 14:35:00,13.94,13.94,13.93,13.93,28400.0,12.1571,12.1571,12.1483,12.1483,28400.0
2010-11-09 14:40:00,13.93,13.94,13.92,13.94,82700.0,12.1483,12.1571,12.1396,12.1571,82700.0
2010-11-09 14:45:00,13.94,13.94,13.91,13.91,58600.0,12.1571,12.1571,12.1309,12.1309,58600.0
2010-11-09 14:50:00,13.91,13.92,13.89,13.9,132100.0,12.1309,12.1396,12.1135,12.1222,132100.0
2010-11-09 14:55:00,13.91,13.92,13.89,13.9,77200.0,12.1309,12.1396,12.1135,12.1222,77200.0
2010-11-09 15:00:00,13.9,13.91,13.9,13.9,33800.0,12.1222,12.1309,12.1222,12.1222,33800.0
2010-11-09 15:05:00,13.9,13.92,13.9,13.91,61400.0,12.1222,12.1396,12.1222,12.1309,61400.0
2010-11-09 15:10:00,13.91,13.92,13.9,13.9,41700.0,12.1309,12.1396,12.1222,12.1222,41700.0
2010-11-09 15:15:00,13.9,13.94,13.9,13.93,66100.0,12.1222,12.1571,12.1222,12.1483,66100.0
2010-11-09 15:20:00,13.93,13.94,13.89,13.9,78200.0,12.1483,12.1571,12.1135,12.1222,78200.0
2010-11-09 15:25:00,13.9,13.92,13.88,13.89,62700.0,12.1222,12.1396,12.1047,12.1135,62700.0
2010-11-09 15:30:00,13.89,13.92,13.89,13.91,93600.0,12.1135,12.1396,12.1135,12.1309,93600.0
2010-11-09 15:35:00,13.91,13.91,13.86,13.88,94700.0,12.1309,12.1309,12.0873,12.1047,94700.0
2010-11-09 15:40:00,13.88,13.89,13.86,13.86,86800.0,12.1047,12.1135,12.0873,12.0873,86800.0
2010-11-09 15:45:00,13.87,13.89,13.85,13.85,127900.0,12.096,12.1135,12.0786,12.0786,127900.0
2010-11-09 15:50:00,13.86,13.9,13.85,13.88,174700.0,12.0873,12.1222,12.0786,12.1047,174700.0
2010-11-09 15:55:00,13.89,13.93,13.88,13.92,274000.0,12.1135,12.1483,12.1047,12.1396,274000.0
2010-11-10 09:30:00,13.94,13.99,13.87,13.94,111800.0,12.1571,12.2007,12.096,12.1571,111800.0
2010-11-10 09:35:00,13.93,13.96,13.89,13.92,68400.0,12.1483,12.1745,12.1135,12.1396,68400.0
2010-11-10 09:40:00,13.93,13.93,13.87,13.88,61400.0,12.1483,12.1483,12.096,12.1047,61400.0
2010-11-10 09:45:00,13.89,13.91,13.85,13.85,74000.0,12.1135,12.1309,12.0786,12.0786,74000.0
2010-11-10 09:50:00,13.84,13.85,13.77,13.79,213900.0,12.0699,12.0786,12.0088,12.0263,213900.0
2010-11-10 09:55:00,13.8,13.8,13.76,13.77,87400.0,12.035,12.035,12.0001,12.0088,87400.0
2010-11-10 10:00:00,13.78,13.78,13.76,13.76,101700.0,12.0175,12.0175,12.0001,12.0001,101700.0
2010-11-10 10:05:00,13.76,13.76,13.71,13.73,122900.0,12.0001,12.0001,11.9565,11.9739,122900.0
2010-11-10 10:10:00,13.73,13.74,13.68,13.7,129100.0,11.9739,11.9826,11.9303,11.9478,129100.0
2010-11-10 10:15:00,13.7,13.71,13.64,13.64,120000.0,11.9478,11.9565,11.8954,11.8954,120000.0
2010-11-10 10:20:00,13.64,13.65,13.61,13.63,141700.0,11.8954,11.9042,11.8693,11.8867,141700.0
2010-11-10 10:25:00,13.63,13.64,13.58,13.63,78300.0,11.8867,11.8954,11.8431,11.8867,78300.0
2010-11-10 10:30:00,13.63,13.68,13.62,13.67,93200.0,11.8867,11.9303,11.878,11.9216,93200.0
2010-11-10 10:35:00,13.68,13.71,13.66,13.66,92100.0,11.9303,11.9565,11.9129,11.9129,92100.0
2010-11-10 10:40:00,13.66,13.66,13.63,13.63,113200.0,11.9129,11.9129,11.8867,11.8867,113200.0
2010-11-10 10:45:00,13.63,13.65,13.6,13.6,86700.0,11.8867,11.9042,11.8606,11.8606,86700.0
2010-11-10 10:50:00,13.6,13.65,13.6,13.65,48300.0,11.8606,11.9042,11.8606,11.9042,48300.0
2010-11-10 10:55:00,13.64,13.65,13.63,13.65,71000.0,11.8954,11.9042,11.8867,11.9042,71000.0
2010-11-10 11:00:00,13.65,13.66,13.64,13.64,45300.0,11.9042,11.9129,11.8954,11.8954,45300.0
2010-11-10 11:05:00,13.65,13.65,13.63,13.64,25900.0,11.9042,11.9042,11.8867,11.8954,25900.0
2010-11-10 11:10:00,13.64,13.64,13.62,13.64,47600.0,11.8954,11.8954,11.878,11.8954,47600.0
2010-11-10 11:15:00,13.63,13.64,13.61,13.64,99700.0,11.8867,11.8954,11.8693,11.8954,99700.0
2010-11-10 11:20:00,13.63,13.68,13.63,13.67,90300.0,11.8867,11.9303,11.8867,11.9216,90300.0
2010-11-10 11:25:00,13.67,13.7,13.67,13.7,73000.0,11.9216,11.9478,11.9216,11.9478,73000.0
2010-11-10 11:30:00,13.7,13.71,13.69,13.7,44400.0,11.9478,11.9565,11.939,11.9478,44400.0
2010-11-10 11:35:00,13.69,13.73,13.69,13.73,48700.0,11.939,11.9739,11.939,11.9739,48700.0
2010-11-10 11:40:00,13.73,13.73,13.72,13.73,6200.0,11.9739,11.9739,11.9652,11.9739,6200.0
2010-11-10 11:45:00,13.73,13.73,13.69,13.7,66600.0,11.9739,11.9739,11.939,11.9478,66600.0
2010-11-10 11:50:00,13.7,13.74,13.7,13.73,177400.0,11.9478,11.9826,11.9478,11.9739,177400.0
2010-11-10 11:55:00,13.73,13.75,13.73,13.74,84900.0,11.9739,11.9914,11.9739,11.9826,84900.0
2010-11-10 12:00:00,13.75,13.76,13.74,13.74,115500.0,11.9914,12.0001,11.9826,11.9826,115500.0
2010-11-10 12:05:00,13.75,13.76,13.71,13.72,189600.0,11.9914,12.0001,11.9565,11.9652,189600.0
2010-11-10 12:10:00,13.72,13.72,13.7,13.71,48800.0,11.9652,11.9652,11.9478,11.9565,48800.0
2010-11-10 12:15:00,13.71,13.74,13.71,13.74,30100.0,11.9565,11.9826,11.9565,11.9826,30100.0
2010-11-10 12:20:00,13.74,13.74,13.73,13.73,38200.0,11.9826,11.9826,11.9739,11.9739,38200.0
2010-11-10 12:25:00,13.74,13.75,13.73,13.74,47300.0,11.9826,11.9914,11.9739,11.9826,47300.0
2010-11-10 12:30:00,13.74,13.75,13.73,13.73,43100.0,11.9826,11.9914,11.9739,11.9739,43100.0
2010-11-10 12:35:00,13.74,13.75,13.72,13.75,124600.0,11.9826,11.9914,11.9652,11.9914,124600.0
2010-11-10 12:40:00,13.75,13.76,13.73,13.73,86500.0,11.9914,12.0001,11.9739,11.9739,86500.0
2010-11-10 12:45:00,13.74,13.75,13.73,13.74,40300.0,11.9826,11.9914,11.9739,11.9826,40300.0
2010-11-10 12:50:00,13.74,13.76,13.73,13.76,54200.0,11.9826,12.0001,11.9739,12.0001,54200.0
2010-11-10 12:55:00,13.76,13.77,13.76,13.77,35200.0,12.0001,12.0088,12.0001,12.0088,35200.0
2010-11-10 13:00:00,13.77,13.77,13.7,13.74,193400.0,12.0088,12.0088,11.9478,11.9826,193400.0
2010-11-10 13:05:00,13.74,13.76,13.72,13.75,58300.0,11.9826,12.0001,11.9652,11.9914,58300.0
2010-11-10 13:10:00,13.76,13.76,13.74,13.75,39800.0,12.0001,12.0001,11.9826,11.9914,39800.0
2010-11-10 13:15:00,13.75,13.79,13.74,13.79,78500.0,11.9914,12.0263,11.9826,12.0263,78500.0
2010-11-10 13:20:00,13.78,13.8,13.77,13.77,37300.0,12.0175,12.035,12.0088,12.0088,37300.0
2010-11-10 13:25:00,13.78,13.79,13.77,13.79,25800.0,12.0175,12.0263,12.0088,12.0263,25800.0
2010-11-10 13:30:00,13.78,13.8,13.78,13.79,73900.0,12.0175,12.035,12.0175,12.0263,73900.0
2010-11-10 13:35:00,13.79,13.8,13.79,13.8,49500.0,12.0263,12.035,12.0263,12.035,49500.0
2010-11-10 13:40:00,13.8,13.8,13.79,13.79,53300.0,12.035,12.035,12.0263,12.0263,53300.0
2010-11-10 13:45:00,13.8,13.81,13.78,13.8,45400.0,12.035,12.0437,12.0175,12.035,45400.0
2010-11-10 13:50:00,13.8,13.8,13.78,13.79,40300.0,12.035,12.035,12.0175,12.0263,40300.0
2010-11-10 13:55:00,13.79,13.82,13.78,13.79,72700.0,12.0263,12.0524,12.0175,12.0263,72700.0
2010-11-10 14:00:00,13.79,13.84,13.79,13.83,70100.0,12.0263,12.0699,12.0263,12.0611,70100.0
2010-11-10 14:05:00,13.83,13.85,13.82,13.84,52100.0,12.0611,12.0786,12.0524,12.0699,52100.0
2010-11-10 14:10:00,13.84,13.85,13.84,13.84,72000.0,12.0699,12.0786,12.0699,12.0699,72000.0
2010-11-10 14:15:00,13.84,13.84,13.79,13.8,225500.0,12.0699,12.0699,12.0263,12.035,225500.0
2010-11-10 14:20:00,13.79,13.8,13.78,13.78,17800.0,12.0263,12.035,12.0175,12.0175,17800.0
2010-11-10 14:25:00,13.78,13.78,13.74,13.74,113700.0,12.0175,12.0175,11.9826,11.9826,113700.0
2010-11-10 14:30:00,13.75,13.75,13.74,13.75,11700.0,11.9914,11.9914,11.9826,11.9914,11700.0
2010-11-10 14:35:00,13.75,13.75,13.72,13.74,69200.0,11.9914,11.9914,11.9652,11.9826,69200.0
2010-11-10 14:40:00,13.73,13.73,13.71,13.71,86300.0,11.9739,11.9739,11.9565,11.9565,86300.0
2010-11-10 14:45:00,13.72,13.72,13.68,13.69,108100.0,11.9652,11.9652,11.9303,11.939,108100.0
2010-11-10 14:50:00,13.68,13.7,13.68,13.69,88100.0,11.9303,11.9478,11.9303,11.939,88100.0
2010-11-10 14:55:00,13.7,13.7,13.67,13.68,108300.0,11.9478,11.9478,11.9216,11.9303,108300.0
2010-11-10 15:00:00,13.68,13.69,13.65,13.66,107200.0,11.9303,11.939,11.9042,11.9129,107200.0
2010-11-10 15:05:00,13.66,13.68,13.66,13.68,95300.0,11.9129,11.9303,11.9129,11.9303,95300.0
2010-11-10 15:10:00,13.68,13.74,13.67,13.73,64300.0,11.9303,11.9826,11.9216,11.9739,64300.0
2010-11-10 15:15:00,13.73,13.73,13.7,13.72,90600.0,11.9739,11.9739,11.9478,11.9652,90600.0
2010-11-10 15:20:00,13.72,13.73,13.7,13.7,78300.0,11.9652,11.9739,11.9478,11.9478,78300.0
2010-11-10 15:25:00,13.7,13.72,13.7,13.71,100500.0,11.9478,11.9652,11.9478,11.9565,100500.0
2010-11-10 15:30:00,13.7,13.71,13.67,13.68,206700.0,11.9478,11.9565,11.9216,11.9303,206700.0
2010-11-10 15:35:00,13.68,13.68,13.65,13.66,188000.0,11.9303,11.9303,11.9042,11.9129,188000.0
2010-11-10 15:40:00,13.65,13.66,13.63,13.63,127700.0,11.9042,11.9129,11.8867,11.8867,127700.0
2010-11-10 15:45:00,13.64,13.66,13.64,13.66,204900.0,11.8954,11.9129,11.8954,11.9129,204900.0
2010-11-10 15:50:00,13.66,13.66,13.64,13.65,194800.0,11.9129,11.9129,11.8954,11.9042,194800.0
2010-11-10 15:55:00,13.65,13.69,13.65,13.68,354100.0,11.9042,11.939,11.9042,11.9303,354100.0
2010-11-11 09:30:00,13.59,13.68,13.56,13.68,97200.0,11.8518,11.9303,11.8257,11.9303,97200.0
2010-11-11 09:35:00,13.68,13.68,13.61,13.63,75600.0,11.9303,11.9303,11.8693,11.8867,75600.0
2010-11-11 09:40:00,13.63,13.63,13.56,13.59,53500.0,11.8867,11.8867,11.8257,11.8518,53500.0
2010-11-11 09:45:00,13.58,13.63,13.56,13.63,37700.0,11.8431,11.8867,11.8257,11.8867,37700.0
2010-11-11 09:50:00,13.63,13.63,13.57,13.59,54700.0,11.8867,11.8867,11.8344,11.8518,54700.0
2010-11-11 09:55:00,13.59,13.6,13.58,13.6,55100.0,11.8518,11.8606,11.8431,11.8606,55100.0
2010-11-11 10:00:00,13.6,13.6,13.58,13.6,31900.0,11.8606,11.8606,11.8431,11.8606,31900.0
2010-11-11 10:05:00,13.6,13.6,13.59,13.6,64800.0,11.8606,11.8606,11.8518,11.8606,64800.0
2010-11-11 10:10:00,13.59,13.63,13.59,13.59,63500.0,11.8518,11.8867,11.8518,11.8518,63500.0
2010-11-11 10:15:00,13.6,13.68,13.59,13.66,89200.0,11.8606,11.9303,11.8518,11.9129,89200.0
2010-11-11 10:20:00,13.67,13.67,13.61,13.63,50800.0,11.9216,11.9216,11.8693,11.8867,50800.0
2010-11-11 10:25:00,13.63,13.64,13.6,13.6,60400.0,11.8867,11.8954,11.8606,11.8606,60400.0
2010-11-11 10:30:00,13.61,13.64,13.59,13.64,121400.0,11.8693,11.8954,11.8518,11.8954,121400.0
2010-11-11 10:35:00,13.64,13.64,13.59,13.63,96900.0,11.8954,11.8954,11.8518,11.8867,96900.0
2010-11-11 10:40:00,13.63,13.65,13.61,13.65,58200.0,11.8867,11.9042,11.8693,11.9042,58200.0
2010-11-11 10:45:00,13.65,13.68,13.64,13.66,40600.0,11.9042,11.9303,11.8954,11.9129,40600.0
2010-11-11 10:50:00,13.65,13.69,13.65,13.69,17800.0,11.9042,11.939,11.9042,11.939,17800.0
2010-11-11 10:55:00,13.69,13.74,13.69,13.74,48400.0,11.939,11.9826,11.939,11.9826,48400.0
2010-11-11 11:00:00,13.74,13.75,13.7,13.7,80200.0,11.9826,11.9914,11.9478,11.9478,80200.0
2010-11-11 11:05:00,13.7,13.71,13.63,13.63,121300.0,11.9478,11.9565,11.8867,11.8867,121300.0
2010-11-11 11:10:00,13.64,13.65,13.63,13.63,42800.0,11.8954,11.9042,11.8867,11.8867,42800.0
2010-11-11 11:15:00,13.63,13.67,13.63,13.65,58700.0,11.8867,11.9216,11.8867,11.9042,58700.0
2010-11-11 11:20:00,13.66,13.66,13.62,13.63,41500.0,11.9129,11.9129,11.878,11.8867,41500.0
2010-11-11 11:25:00,13.62,13.65,13.6,13.64,230200.0,11.878,11.9042,11.8606,11.8954,230200.0
2010-11-11 11:30:00,13.64,13.67,13.64,13.66,21500.0,11.8954,11.9216,11.8954,11.9129,21500.0
2010-11-11 11:35:00,13.66,13.67,13.64,13.65,42500.0,11.9129,11.9216,11.8954,11.9042,42500.0
2010-11-11 11:40:00,13.65,13.65,13.62,13.62,17900.0,11.9042,11.9042,11.878,11.878,17900.0
2010-11-11 11:45:00,13.62,13.67,13.61,13.66,63400.0,11.878,11.9216,11.8693,11.9129,63400.0
2010-11-11 11:50:00,13.66,13.68,13.66,13.68,34200.0,11.9129,11.9303,11.9129,11.9303,34200.0
2010-11-11 11:55:00,13.67,13.68,13.65,13.66,46800.0,11.9216,11.9303,11.9042,11.9129,46800.0
2010-11-11 12:00:00,13.66,13.66,13.64,13.64,17600.0,11.9129,11.9129,11.8954,11.8954,17600.0
2010-11-11 12:05:00,13.65,13.65,13.64,13.64,37200.0,11.9042,11.9042,11.8954,11.8954,37200.0
2010-11-11 12:10:00,13.64,13.65,13.64,13.64,14500.0,11.8954,11.9042,11.8954,11.8954,14500.0
2010-11-11 12:15:00,13.65,13.67,13.64,13.64,68300.0,11.9042,11.9216,11.8954,11.8954,68300.0
2010-11-11 12:20:00,13.64,13.65,13.63,13.65,44000.0,11.8954,11.9042,11.8867,11.9042,44000.0
2010-11-11 12:25:00,13.65,13.65,13.64,13.64,29600.0,11.9042,11.9042,11.8954,11.8954,29600.0
2010-11-11 12:30:00,13.65,13.66,13.64,13.65,36500.0,11.9042,11.9129,11.8954,11.9042,36500.0
2010-11-11 12:35:00,13.64,13.64,13.61,13.61,93400.0,11.8954,11.8954,11.8693,11.8693,93400.0
2010-11-11 12:40:00,13.62,13.62,13.61,13.61,26000.0,11.878,11.878,11.8693,11.8693,26000.0
2010-11-11 12:45:00,13.62,13.63,13.61,13.63,47300.0,11.878,11.8867,11.8693,11.8867,47300.0
2010-11-11 12:50:00,13.63,13.63,13.6,13.61,58900.0,11.8867,11.8867,11.8606,11.8693,58900.0
2010-11-11 12:55:00,13.62,13.62,13.61,13.61,27500.0,11.878,11.878,11.8693,11.8693,27500.0
2010-11-11 13:00:00,13.62,13.62,13.61,13.61,27500.0,11.878,11.878,11.8693,11.8693,27500.0
2010-11-11 13:05:00,13.62,13.64,13.61,13.64,38100.0,11.878,11.8954,11.8693,11.8954,38100.0
2010-11-11 13:10:00,13.64,13.64,13.63,13.64,24800.0,11.8954,11.8954,11.8867,11.8954,24800.0
2010-11-11 13:15:00,13.64,13.66,13.63,13.64,64500.0,11.8954,11.9129,11.8867,11.8954,64500.0
2010-11-11 13:20:00,13.64,13.65,13.64,13.64,30300.0,11.8954,11.9042,11.8954,11.8954,30300.0
2010-11-11 13:25:00,13.64,13.66,13.64,13.65,29900.0,11.8954,11.9129,11.8954,11.9042,29900.0
2010-11-11 13:30:00,13.65,13.66,13.65,13.66,34200.0,11.9042,11.9129,11.9042,11.9129,34200.0
2010-11-11 13:35:00,13.66,13.69,13.66,13.68,32200.0,11.9129,11.939,11.9129,11.9303,32200.0
2010-11-11 13:40:00,13.69,13.72,13.69,13.72,34600.0,11.939,11.9652,11.939,11.9652,34600.0
2010-11-11 13:45:00,13.72,13.74,13.71,13.72,39900.0,11.9652,11.9826,11.9565,11.9652,39900.0
2010-11-11 13:50:00,13.73,13.73,13.7,13.7,49300.0,11.9739,11.9739,11.9478,11.9478,49300.0
2010-11-11 13:55:00,13.7,13.74,13.7,13.74,40100.0,11.9478,11.9826,11.9478,11.9826,40100.0
2010-11-11 14:00:00,13.73,13.74,13.72,13.72,21500.0,11.9739,11.9826,11.9652,11.9652,21500.0
2010-11-11 14:05:00,13.73,13.74,13.72,13.74,31100.0,11.9739,11.9826,11.9652,11.9826,31100.0
2010-11-11 14:10:00,13.74,13.74,13.73,13.73,50000.0,11.9826,11.9826,11.9739,11.9739,50000.0
2010-11-11 14:15:00,13.73,13.75,13.73,13.75,26900.0,11.9739,11.9914,11.9739,11.9914,26900.0
2010-11-11 14:20:00,13.75,13.75,13.71,13.71,48900.0,11.9914,11.9914,11.9565,11.9565,48900.0
2010-11-11 14:25:00,13.71,13.73,13.7,13.71,47200.0,11.9565,11.9739,11.9478,11.9565,47200.0
2010-11-11 14:30:00,13.71,13.73,13.71,13.73,20100.0,11.9565,11.9739,11.9565,11.9739,20100.0
2010-11-11 14:35:00,13.73,13.74,13.72,13.72,22500.0,11.9739,11.9826,11.9652,11.9652,22500.0
2010-11-11 14:40:00,13.72,13.73,13.7,13.7,18300.0,11.9652,11.9739,11.9478,11.9478,18300.0
2010-11-11 14:45:00,13.7,13.71,13.7,13.7,18500.0,11.9478,11.9565,11.9478,11.9478,18500.0
2010-11-11 14:50:00,13.7,13.71,13.67,13.68,37900.0,11.9478,11.9565,11.9216,11.9303,37900.0
2010-11-11 14:55:00,13.67,13.68,13.67,13.68,10000.0,11.9216,11.9303,11.9216,11.9303,10000.0
2010-11-11 15:00:00,13.67,13.68,13.64,13.67,162000.0,11.9216,11.9303,11.8954,11.9216,162000.0
2010-11-11 15:05:00,13.67,13.7,13.66,13.69,82500.0,11.9216,11.9478,11.9129,11.939,82500.0
2010-11-11 15:10:00,13.69,13.7,13.67,13.67,51200.0,11.939,11.9478,11.9216,11.9216,51200.0
2010-11-11 15:15:00,13.68,13.68,13.66,13.67,34300.0,11.9303,11.9303,11.9129,11.9216,34300.0
2010-11-11 15:20:00,13.67,13.67,13.65,13.65,36900.0,11.9216,11.9216,11.9042,11.9042,36900.0
2010-11-11 15:25:00,13.65,13.67,13.63,13.67,85300.0,11.9042,11.9216,11.8867,11.9216,85300.0
2010-11-11 15:30:00,13.67,13.67,13.63,13.64,89800.0,11.9216,11.9216,11.8867,11.8954,89800.0
2010-11-11 15:35:00,13.64,13.66,13.63,13.65,58500.0,11.8954,11.9129,11.8867,11.9042,58500.0
2010-11-11 15:40:00,13.65,13.67,13.64,13.67,119000.0,11.9042,11.9216,11.8954,11.9216,119000.0
2010-11-11 15:45:00,13.67,13.69,13.66,13.66,116400.0,11.9216,11.939,11.9129,11.9129,116400.0
2010-11-11 15:50:00,13.67,13.68,13.66,13.67,73800.0,11.9216,11.9303,11.9129,11.9216,73800.0
2010-11-11 15:55:00,13.67,13.69,13.67,13.69,184400.0,11.9216,11.939,11.9216,11.939,184400.0
2010-11-12 09:30:00,13.63,13.65,13.54,13.64,53000.0,11.8867,11.9042,11.8082,11.8954,53000.0
2010-11-12 09:35:00,13.63,13.67,13.6,13.63,31600.0,11.8867,11.9216,11.8606,11.8867,31600.0
2010-11-12 09:40:00,13.63,13.7,13.62,13.7,30300.0,11.8867,11.9478,11.878,11.9478,30300.0
2010-11-12 09:45:00,13.7,13.7,13.65,13.66,28300.0,11.9478,11.9478,11.9042,11.9129,28300.0
2010-11-12 09:50:00,13.65,13.69,13.64,13.68,34400.0,11.9042,11.939,11.8954,11.9303,34400.0
2010-11-12 09:55:00,13.67,13.69,13.63,13.63,74100.0,11.9216,11.939,11.8867,11.8867,74100.0
2010-11-12 10:00:00,13.63,13.64,13.56,13.58,89500.0,11.8867,11.8954,11.8257,11.8431,89500.0
2010-11-12 10:05:00,13.58,13.59,13.55,13.56,35600.0,11.8431,11.8518,11.817,11.8257,35600.0
2010-11-12 10:10:00,13.56,13.58,13.55,13.55,31800.0,11.8257,11.8431,11.817,11.817,31800.0
2010-11-12 10:15:00,13.55,13.6,13.55,13.56,67300.0,11.817,11.8606,11.817,11.8257,67300.0
2010-11-12 10:20:00,13.56,13.57,13.53,13.53,68300.0,11.8257,11.8344,11.7995,11.7995,68300.0
2010-11-12 10:25:00,13.54,13.55,13.52,13.53,46600.0,11.8082,11.817,11.7908,11.7995,46600.0
2010-11-12 10:30:00,13.53,13.53,13.5,13.53,73900.0,11.7995,11.7995,11.7733,11.7995,73900.0
2010-11-12 10:35:00,13.52,13.52,13.48,13.52,97900.0,11.7908,11.7908,11.7559,11.7908,97900.0
2010-11-12 10:40:00,13.51,13.54,13.51,13.54,30400.0,11.7821,11.8082,11.7821,11.8082,30400.0
2010-11-12 10:45:00,13.54,13.56,13.53,13.55,16200.0,11.8082,11.8257,11.7995,11.817,16200.0
2010-11-12 10:50:00,13.54,13.54,13.51,13.51,38300.0,11.8082,11.8082,11.7821,11.7821,38300.0
2010-11-12 10:55:00,13.51,13.54,13.49,13.52,44800.0,11.7821,11.8082,11.7646,11.7908,44800.0
2010-11-12 11:00:00,13.52,13.55,13.51,13.55,37200.0,11.7908,11.817,11.7821,11.817,37200.0
2010-11-12 11:05:00,13.54,13.55,13.49,13.5,62500.0,11.8082,11.817,11.7646,11.7733,62500.0
2010-11-12 11:10:00,13.5,13.53,13.5,13.53,29900.0,11.7733,11.7995,11.7733,11.7995,29900.0
2010-11-12 11:15:00,13.52,13.53,13.5,13.52,28800.0,11.7908,11.7995,11.7733,11.7908,28800.0
2010-11-12 11:20:00,13.52,13.56,13.52,13.56,19500.0,11.7908,11.8257,11.7908,11.8257,19500.0
2010-11-12 11:25:00,13.56,13.58,13.56,13.56,19100.0,11.8257,11.8431,11.8257,11.8257,19100.0
2010-11-12 11:30:00,13.57,13.58,13.56,13.57,16400.0,11.8344,11.8431,11.8257,11.8344,16400.0
2010-11-12 11:35:00,13.57,13.58,13.56,13.58,13100.0,11.8344,11.8431,11.8257,11.8431,13100.0
2010-11-12 11:40:00,13.58,13.61,13.58,13.61,18100.0,11.8431,11.8693,11.8431,11.8693,18100.0
2010-11-12 11:45:00,13.61,13.61,13.59,13.59,13600.0,11.8693,11.8693,11.8518,11.8518,13600.0
2010-11-12 11:50:00,13.59,13.59,13.53,13.54,22200.0,11.8518,11.8518,11.7995,11.8082,22200.0
2010-11-12 11:55:00,13.55,13.56,13.54,13.56,6400.0,11.817,11.8257,11.8082,11.8257,6400.0
2010-11-12 12:00:00,13.55,13.55,13.52,13.55,18200.0,11.817,11.817,11.7908,11.817,18200.0
2010-11-12 12:05:00,13.54,13.56,13.54,13.56,6600.0,11.8082,11.8257,11.8082,11.8257,6600.0
2010-11-12 12:10:00,13.55,13.56,13.54,13.55,37600.0,11.817,11.8257,11.8082,11.817,37600.0
2010-11-12 12:15:00,13.54,13.55,13.53,13.54,28400.0,11.8082,11.817,11.7995,11.8082,28400.0
2010-11-12 12:20:00,13.53,13.54,13.5,13.51,28000.0,11.7995,11.8082,11.7733,11.7821,28000.0
2010-11-12 12:25:00,13.51,13.54,13.51,13.53,54100.0,11.7821,11.8082,11.7821,11.7995,54100.0
2010-11-12 12:30:00,13.52,13.55,13.52,13.52,26300.0,11.7908,11.817,11.7908,11.7908,26300.0
2010-11-12 12:35:00,13.52,13.55,13.51,13.54,17400.0,11.7908,11.817,11.7821,11.8082,17400.0
2010-11-12 12:40:00,13.55,13.55,13.52,13.53,56900.0,11.817,11.817,11.7908,11.7995,56900.0
2010-11-12 12:45:00,13.53,13.53,13.51,13.51,8400.0,11.7995,11.7995,11.7821,11.7821,8400.0
2010-11-12 12:50:00,13.51,13.52,13.49,13.49,46700.0,11.7821,11.7908,11.7646,11.7646,46700.0
2010-11-12 12:55:00,13.49,13.51,13.49,13.5,25600.0,11.7646,11.7821,11.7646,11.7733,25600.0
2010-11-12 13:00:00,13.5,13.51,13.49,13.5,8300.0,11.7733,11.7821,11.7646,11.7733,8300.0
2010-11-12 13:05:00,13.5,13.51,13.5,13.5,26000.0,11.7733,11.7821,11.7733,11.7733,26000.0
2010-11-12 13:10:00,13.5,13.53,13.5,13.52,19700.0,11.7733,11.7995,11.7733,11.7908,19700.0
2010-11-12 13:15:00,13.53,13.53,13.51,13.51,11700.0,11.7995,11.7995,11.7821,11.7821,11700.0
2010-11-12 13:20:00,13.51,13.51,13.49,13.51,25700.0,11.7821,11.7821,11.7646,11.7821,25700.0
2010-11-12 13:25:00,13.52,13.54,13.5,13.54,43800.0,11.7908,11.8082,11.7733,11.8082,43800.0
2010-11-12 13:30:00,13.54,13.55,13.52,13.53,53600.0,11.8082,11.817,11.7908,11.7995,53600.0
2010-11-12 13:35:00,13.53,13.54,13.53,13.54,15200.0,11.7995,11.8082,11.7995,11.8082,15200.0
2010-11-12 13:40:00,13.55,13.56,13.54,13.55,18200.0,11.817,11.8257,11.8082,11.817,18200.0
2010-11-12 13:45:00,13.54,13.56,13.54,13.55,20700.0,11.8082,11.8257,11.8082,11.817,20700.0
2010-11-12 13:50:00,13.55,13.56,13.54,13.55,19300.0,11.817,11.8257,11.8082,11.817,19300.0
2010-11-12 13:55:00,13.54,13.55,13.52,13.52,34600.0,11.8082,11.817,11.7908,11.7908,34600.0
2010-11-12 14:00:00,13.52,13.54,13.51,13.53,31800.0,11.7908,11.8082,11.7821,11.7995,31800.0
2010-11-12 14:05:00,13.54,13.54,13.52,13.54,66800.0,11.8082,11.8082,11.7908,11.8082,66800.0
2010-11-12 14:10:00,13.54,13.56,13.53,13.54,20900.0,11.8082,11.8257,11.7995,11.8082,20900.0
2010-11-12 14:15:00,13.54,13.59,13.54,13.57,66200.0,11.8082,11.8518,11.8082,11.8344,66200.0
2010-11-12 14:20:00,13.57,13.59,13.57,13.58,22700.0,11.8344,11.8518,11.8344,11.8431,22700.0
2010-11-12 14:25:00,13.57,13.58,13.55,13.56,27800.0,11.8344,11.8431,11.817,11.8257,27800.0
2010-11-12 14:30:00,13.57,13.58,13.55,13.58,33000.0,11.8344,11.8431,11.817,11.8431,33000.0
2010-11-12 14:35:00,13.57,13.62,13.57,13.61,49700.0,11.8344,11.878,11.8344,11.8693,49700.0
2010-11-12 14:40:00,13.62,13.62,13.58,13.6,288500.0,11.878,11.878,11.8431,11.8606,288500.0
2010-11-12 14:45:00,13.6,13.62,13.59,13.62,35600.0,11.8606,11.878,11.8518,11.878,35600.0
2010-11-12 14:50:00,13.62,13.65,13.62,13.65,37100.0,11.878,11.9042,11.878,11.9042,37100.0
2010-11-12 14:55:00,13.65,13.65,13.61,13.62,40300.0,11.9042,11.9042,11.8693,11.878,40300.0
2010-11-12 15:00:00,13.62,13.65,13.6,13.64,62000.0,11.878,11.9042,11.8606,11.8954,62000.0
2010-11-12 15:05:00,13.64,13.67,13.64,13.64,55700.0,11.8954,11.9216,11.8954,11.8954,55700.0
2010-11-12 15:10:00,13.64,13.65,13.64,13.64,23000.0,11.8954,11.9042,11.8954,11.8954,23000.0
2010-11-12 15:15:00,13.65,13.65,13.62,13.63,15300.0,11.9042,11.9042,11.878,11.8867,15300.0
2010-11-12 15:20:00,13.62,13.64,13.6,13.6,38900.0,11.878,11.8954,11.8606,11.8606,38900.0
2010-11-12 15:25:00,13.6,13.61,13.57,13.59,39400.0,11.8606,11.8693,11.8344,11.8518,39400.0
2010-11-12 15:30:00,13.58,13.61,13.58,13.6,34100.0,11.8431,11.8693,11.8431,11.8606,34100.0
2010-11-12 15:35:00,13.6,13.61,13.58,13.59,48000.0,11.8606,11.8693,11.8431,11.8518,48000.0
2010-11-12 15:40:00,13.59,13.59,13.56,13.56,39500.0,11.8518,11.8518,11.8257,11.8257,39500.0
2010-11-12 15:45:00,13.56,13.59,13.56,13.58,50300.0,11.8257,11.8518,11.8257,11.8431,50300.0
2010-11-12 15:50:00,13.58,13.58,13.56,13.56,66900.0,11.8431,11.8431,11.8257,11.8257,66900.0
2010-11-12 15:55:00,13.56,13.58,13.56,13.57,186500.0,11.8257,11.8431,11.8257,11.8344,186500.0
2010-11-15 09:30:00,13.61,13.66,13.58,13.63,57400.0,11.8693,11.9129,11.8431,11.8867,57400.0
2010-11-15 09:35:00,13.62,13.67,13.6,13.64,24300.0,11.878,11.9216,11.8606,11.8954,24300.0
2010-11-15 09:40:00,13.63,13.68,13.62,13.65,19800.0,11.8867,11.9303,11.878,11.9042,19800.0
2010-11-15 09:45:00,13.65,13.65,13.6,13.61,37000.0,11.9042,11.9042,11.8606,11.8693,37000.0
2010-11-15 09:50:00,13.6,13.61,13.58,13.61,41300.0,11.8606,11.8693,11.8431,11.8693,41300.0
2010-11-15 09:55:00,13.6,13.61,13.52,13.55,57700.0,11.8606,11.8693,11.7908,11.817,57700.0
2010-11-15 10:00:00,13.54,13.56,13.52,13.53,49300.0,11.8082,11.8257,11.7908,11.7995,49300.0
2010-11-15 10:05:00,13.54,13.54,13.51,13.54,41800.0,11.8082,11.8082,11.7821,11.8082,41800.0
2010-11-15 10:10:00,13.54,13.58,13.53,13.58,20100.0,11.8082,11.8431,11.7995,11.8431,20100.0
2010-11-15 10:15:00,13.58,13.59,13.57,13.58,46400.0,11.8431,11.8518,11.8344,11.8431,46400.0
2010-11-15 10:20:00,13.59,13.59,13.55,13.57,41500.0,11.8518,11.8518,11.817,11.8344,41500.0
2010-11-15 10:25:00,13.58,13.59,13.55,13.55,27100.0,11.8431,11.8518,11.817,11.817,27100.0
2010-11-15 10:30:00,13.56,13.56,13.55,13.56,20000.0,11.8257,11.8257,11.817,11.8257,20000.0
2010-11-15 10:35:00,13.56,13.57,13.54,13.56,100700.0,11.8257,11.8344,11.8082,11.8257,100700.0
2010-11-15 10:40:00,13.57,13.58,13.56,13.57,30400.0,11.8344,11.8431,11.8257,11.8344,30400.0
2010-11-15 10:45:00,13.57,13.58,13.57,13.58,16400.0,11.8344,11.8431,11.8344,11.8431,16400.0
2010-11-15 10:50:00,13.58,13.6,13.55,13.6,373300.0,11.8431,11.8606,11.817,11.8606,373300.0
2010-11-15 10:55:00,13.6,13.64,13.56,13.63,118200.0,11.8606,11.8954,11.8257,11.8867,118200.0
2010-11-15 11:00:00,13.63,13.66,13.58,13.58,55600.0,11.8867,11.9129,11.8431,11.8431,55600.0
2010-11-15 11:05:00,13.58,13.61,13.57,13.61,64500.0,11.8431,11.8693,11.8344,11.8693,64500.0
2010-11-15 11:10:00,13.61,13.66,13.61,13.65,32300.0,11.8693,11.9129,11.8693,11.9042,32300.0
2010-11-15 11:15:00,13.65,13.66,13.63,13.66,22300.0,11.9042,11.9129,11.8867,11.9129,22300.0
2010-11-15 11:20:00,13.65,13.66,13.62,13.62,26900.0,11.9042,11.9129,11.878,11.878,26900.0
2010-11-15 11:25:00,13.61,13.63,13.61,13.63,17800.0,11.8693,11.8867,11.8693,11.8867,17800.0
2010-11-15 11:30:00,13.63,13.64,13.62,13.64,208800.0,11.8867,11.8954,11.878,11.8954,208800.0
2010-11-15 11:35:00,13.64,13.67,13.63,13.67,67700.0,11.8954,11.9216,11.8867,11.9216,67700.0
2010-11-15 11:40:00,13.66,13.7,13.66,13.69,57500.0,11.9129,11.9478,11.9129,11.939,57500.0
2010-11-15 11:45:00,13.69,13.7,13.66,13.69,58200.0,11.939,11.9478,11.9129,11.939,58200.0
2010-11-15 11:50:00,13.69,13.69,13.68,13.68,10600.0,11.939,11.939,11.9303,11.9303,10600.0
2010-11-15 11:55:00,13.69,13.7,13.68,13.69,25300.0,11.939,11.9478,11.9303,11.939,25300.0
2010-11-15 12:00:00,13.69,13.7,13.68,13.7,47300.0,11.939,11.9478,11.9303,11.9478,47300.0
2010-11-15 12:05:00,13.7,13.7,13.68,13.68,18800.0,11.9478,11.9478,11.9303,11.9303,18800.0
2010-11-15 12:10:00,13.68,13.69,13.64,13.66,22700.0,11.9303,11.939,11.8954,11.9129,22700.0
2010-11-15 12:15:00,13.66,13.66,13.63,13.65,25900.0,11.9129,11.9129,11.8867,11.9042,25900.0
2010-11-15 12:20:00,13.65,13.65,13.64,13.65,31900.0,11.9042,11.9042,11.8954,11.9042,31900.0
2010-11-15 12:25:00,13.64,13.65,13.64,13.64,10100.0,11.8954,11.9042,11.8954,11.8954,10100.0
2010-11-15 12:30:00,13.64,13.65,13.64,13.65,5300.0,11.8954,11.9042,11.8954,11.9042,5300.0
2010-11-15 12:35:00,13.65,13.65,13.64,13.65,6800.0,11.9042,11.9042,11.8954,11.9042,6800.0
2010-11-15 12:40:00,13.65,13.65,13.64,13.65,9400.0,11.9042,11.9042,11.8954,11.9042,9400.0
2010-11-15 12:45:00,13.64,13.65,13.64,13.65,4300.0,11.8954,11.9042,11.8954,11.9042,4300.0
2010-11-15 12:50:00,13.64,13.66,13.64,13.65,31600.0,11.8954,11.9129,11.8954,11.9042,31600.0
2010-11-15 12:55:00,13.65,13.65,13.63,13.63,57000.0,11.9042,11.9042,11.8867,11.8867,57000.0
2010-11-15 13:00:00,13.63,13.63,13.6,13.61,27400.0,11.8867,11.8867,11.8606,11.8693,27400.0
2010-11-15 13:05:00,13.61,13.63,13.6,13.62,32400.0,11.8693,11.8867,11.8606,11.878,32400.0
2010-11-15 13:10:00,13.62,13.64,13.62,13.64,13800.0,11.878,11.8954,11.878,11.8954,13800.0
2010-11-15 13:15:00,13.64,13.64,13.63,13.63,6300.0,11.8954,11.8954,11.8867,11.8867,6300.0
2010-11-15 13:20:00,13.64,13.64,13.63,13.64,27100.0,11.8954,11.8954,11.8867,11.8954,27100.0
2010-11-15 13:25:00,13.63,13.64,13.63,13.64,11300.0,11.8867,11.8954,11.8867,11.8954,11300.0
2010-11-15 13:30:00,13.64,13.64,13.63,13.64,11200.0,11.8954,11.8954,11.8867,11.8954,11200.0
2010-11-15 13:35:00,13.64,13.64,13.62,13.63,18100.0,11.8954,11.8954,11.878,11.8867,18100.0
2010-11-15 13:40:00,13.63,13.63,13.61,13.61,15000.0,11.8867,11.8867,11.8693,11.8693,15000.0
2010-11-15 13:45:00,13.61,13.63,13.61,13.61,32100.0,11.8693,11.8867,11.8693,11.8693,32100.0
2010-11-15 13:50:00,13.61,13.62,13.61,13.62,8900.0,11.8693,11.878,11.8693,11.878,8900.0
2010-11-15 13:55:00,13.61,13.62,13.61,13.61,14500.0,11.8693,11.878,11.8693,11.8693,14500.0
2010-11-15 14:00:00,13.61,13.61,13.59,13.61,34600.0,11.8693,11.8693,11.8518,11.8693,34600.0
2010-11-15 14:05:00,13.6,13.61,13.59,13.6,27600.0,11.8606,11.8693,11.8518,11.8606,27600.0
2010-11-15 14:10:00,13.59,13.6,13.59,13.6,7900.0,11.8518,11.8606,11.8518,11.8606,7900.0
2010-11-15 14:15:00,13.59,13.6,13.57,13.57,25100.0,11.8518,11.8606,11.8344,11.8344,25100.0
2010-11-15 14:20:00,13.57,13.57,13.54,13.54,65900.0,11.8344,11.8344,11.8082,11.8082,65900.0
2010-11-15 14:25:00,13.55,13.55,13.54,13.54,15800.0,11.817,11.817,11.8082,11.8082,15800.0
2010-11-15 14:30:00,13.55,13.55,13.51,13.52,40900.0,11.817,11.817,11.7821,11.7908,40900.0
2010-11-15 14:35:00,13.52,13.53,13.51,13.52,40900.0,11.7908,11.7995,11.7821,11.7908,40900.0
2010-11-15 14:40:00,13.52,13.53,13.51,13.52,35200.0,11.7908,11.7995,11.7821,11.7908,35200.0
2010-11-15 14:45:00,13.52,13.53,13.52,13.53,12200.0,11.7908,11.7995,11.7908,11.7995,12200.0
2010-11-15 14:50:00,13.53,13.57,13.52,13.56,92200.0,11.7995,11.8344,11.7908,11.8257,92200.0
2010-11-15 14:55:00,13.56,13.58,13.56,13.57,28400.0,11.8257,11.8431,11.8257,11.8344,28400.0
2010-11-15 15:00:00,13.57,13.58,13.54,13.57,176900.0,11.8344,11.8431,11.8082,11.8344,176900.0
2010-11-15 15:05:00,13.57,13.57,13.55,13.56,100200.0,11.8344,11.8344,11.817,11.8257,100200.0
2010-11-15 15:10:00,13.57,13.58,13.54,13.54,61400.0,11.8344,11.8431,11.8082,11.8082,61400.0
2010-11-15 15:15:00,13.54,13.56,13.51,13.55,100600.0,11.8082,11.8257,11.7821,11.817,100600.0
2010-11-15 15:20:00,13.56,13.56,13.53,13.53,87500.0,11.8257,11.8257,11.7995,11.7995,87500.0
2010-11-15 15:25:00,13.53,13.56,13.53,13.54,95100.0,11.7995,11.8257,11.7995,11.8082,95100.0
2010-11-15 15:30:00,13.55,13.55,13.53,13.55,106200.0,11.817,11.817,11.7995,11.817,106200.0
2010-11-15 15:35:00,13.55,13.56,13.53,13.53,57500.0,11.817,11.8257,11.7995,11.7995,57500.0
2010-11-15 15:40:00,13.54,13.55,13.52,13.53,102600.0,11.8082,11.817,11.7908,11.7995,102600.0
2010-11-15 15:45:00,13.52,13.53,13.51,13.52,76800.0,11.7908,11.7995,11.7821,11.7908,76800.0
2010-11-15 15:50:00,13.52,13.53,13.52,13.53,93400.0,11.7908,11.7995,11.7908,11.7995,93400.0
2010-11-15 15:55:00,13.52,13.55,13.51,13.52,358800.0,11.7908,11.817,11.7821,11.7908,358800.0
2010-11-16 09:30:00,13.41,13.44,13.4,13.43,62600.0,11.6949,11.721,11.6861,11.7123,62600.0
2010-11-16 09:35:00,13.42,13.43,13.38,13.43,48600.0,11.7036,11.7123,11.6687,11.7123,48600.0
2010-11-16 09:40:00,13.43,13.45,13.4,13.43,106900.0,11.7123,11.7297,11.6861,11.7123,106900.0
2010-11-16 09:45:00,13.43,13.44,13.4,13.41,59500.0,11.7123,11.721,11.6861,11.6949,59500.0
2010-11-16 09:50:00,13.41,13.43,13.38,13.39,51600.0,11.6949,11.7123,11.6687,11.6774,51600.0
2010-11-16 09:55:00,13.38,13.42,13.38,13.4,41600.0,11.6687,11.7036,11.6687,11.6861,41600.0
2010-11-16 10:00:00,13.39,13.42,13.39,13.4,53200.0,11.6774,11.7036,11.6774,11.6861,53200.0
2010-11-16 10:05:00,13.4,13.48,13.4,13.47,111900.0,11.6861,11.7559,11.6861,11.7472,111900.0
2010-11-16 10:10:00,13.47,13.5,13.46,13.49,52800.0,11.7472,11.7733,11.7385,11.7646,52800.0
2010-11-16 10:15:00,13.5,13.51,13.47,13.5,52400.0,11.7733,11.7821,11.7472,11.7733,52400.0
2010-11-16 10:20:00,13.5,13.5,13.4,13.41,60200.0,11.7733,11.7733,11.6861,11.6949,60200.0
2010-11-16 10:25:00,13.42,13.46,13.42,13.42,28000.0,11.7036,11.7385,11.7036,11.7036,28000.0
2010-11-16 10:30:00,13.42,13.42,13.36,13.36,91600.0,11.7036,11.7036,11.6513,11.6513,91600.0
2010-11-16 10:35:00,13.36,13.39,13.35,13.39,50800.0,11.6513,11.6774,11.6425,11.6774,50800.0
2010-11-16 10:40:00,13.39,13.4,13.37,13.39,39900.0,11.6774,11.6861,11.66,11.6774,39900.0
2010-11-16 10:45:00,13.39,13.39,13.35,13.36,54600.0,11.6774,11.6774,11.6425,11.6513,54600.0
2010-11-16 10:50:00,13.36,13.38,13.36,13.36,34200.0,11.6513,11.6687,11.6513,11.6513,34200.0
2010-11-16 10:55:00,13.36,13.4,13.36,13.39,47700.0,11.6513,11.6861,11.6513,11.6774,47700.0
2010-11-16 11:00:00,13.39,13.41,13.38,13.4,53100.0,11.6774,11.6949,11.6687,11.6861,53100.0
2010-11-16 11:05:00,13.39,13.4,13.34,13.35,59200.0,11.6774,11.6861,11.6338,11.6425,59200.0
2010-11-16 11:10:00,13.34,13.37,13.34,13.36,58700.0,11.6338,11.66,11.6338,11.6513,58700.0
2010-11-16 11:15:00,13.36,13.36,13.33,13.33,56800.0,11.6513,11.6513,11.6251,11.6251,56800.0
2010-11-16 11:20:00,13.33,13.35,13.33,13.34,36500.0,11.6251,11.6425,11.6251,11.6338,36500.0
2010-11-16 11:25:00,13.34,13.37,13.34,13.37,50400.0,11.6338,11.66,11.6338,11.66,50400.0
2010-11-16 11:30:00,13.36,13.4,13.36,13.38,49000.0,11.6513,11.6861,11.6513,11.6687,49000.0
2010-11-16 11:35:00,13.37,13.38,13.35,13.36,42700.0,11.66,11.6687,11.6425,11.6513,42700.0
2010-11-16 11:40:00,13.35,13.36,13.3,13.3,57200.0,11.6425,11.6513,11.5989,11.5989,57200.0
2010-11-16 11:45:00,13.31,13.31,13.29,13.29,52600.0,11.6076,11.6076,11.5902,11.5902,52600.0
2010-11-16 11:50:00,13.29,13.32,13.29,13.32,39400.0,11.5902,11.6164,11.5902,11.6164,39400.0
2010-11-16 11:55:00,13.31,13.34,13.3,13.33,44200.0,11.6076,11.6338,11.5989,11.6251,44200.0
2010-11-16 12:00:00,13.33,13.36,13.33,13.34,34100.0,11.6251,11.6513,11.6251,11.6338,34100.0
2010-11-16 12:05:00,13.35,13.35,13.32,13.32,22000.0,11.6425,11.6425,11.6164,11.6164,22000.0
2010-11-16 12:10:00,13.31,13.33,13.27,13.32,84300.0,11.6076,11.6251,11.5728,11.6164,84300.0
2010-11-16 12:15:00,13.32,13.35,13.28,13.33,152400.0,11.6164,11.6425,11.5815,11.6251,152400.0
2010-11-16 12:20:00,13.33,13.35,13.31,13.31,59800.0,11.6251,11.6425,11.6076,11.6076,59800.0
2010-11-16 12:25:00,13.31,13.32,13.3,13.3,29900.0,11.6076,11.6164,11.5989,11.5989,29900.0
2010-11-16 12:30:00,13.3,13.3,13.26,13.27,38100.0,11.5989,11.5989,11.564,11.5728,38100.0
2010-11-16 12:35:00,13.27,13.28,13.26,13.26,40000.0,11.5728,11.5815,11.564,11.564,40000.0
2010-11-16 12:40:00,13.26,13.27,13.23,13.27,84000.0,11.564,11.5728,11.5379,11.5728,84000.0
2010-11-16 12:45:00,13.27,13.28,13.24,13.25,21100.0,11.5728,11.5815,11.5466,11.5553,21100.0
2010-11-16 12:50:00,13.26,13.29,13.25,13.29,39500.0,11.564,11.5902,11.5553,11.5902,39500.0
2010-11-16 12:55:00,13.28,13.3,13.27,13.3,28200.0,11.5815,11.5989,11.5728,11.5989,28200.0
2010-11-16 13:00:00,13.31,13.32,13.28,13.29,36200.0,11.6076,11.6164,11.5815,11.5902,36200.0
2010-11-16 13:05:00,13.29,13.29,13.27,13.28,12000.0,11.5902,11.5902,11.5728,11.5815,12000.0
2010-11-16 13:10:00,13.28,13.29,13.26,13.26,23800.0,11.5815,11.5902,11.564,11.564,23800.0
2010-11-16 13:15:00,13.27,13.28,13.25,13.28,25400.0,11.5728,11.5815,11.5553,11.5815,25400.0
2010-11-16 13:20:00,13.27,13.29,13.27,13.28,13600.0,11.5728,11.5902,11.5728,11.5815,13600.0
2010-11-16 13:25:00,13.28,13.29,13.27,13.27,20600.0,11.5815,11.5902,11.5728,11.5728,20600.0
2010-11-16 13:30:00,13.27,13.29,13.26,13.28,52100.0,11.5728,11.5902,11.564,11.5815,52100.0
2010-11-16 13:35:00,13.28,13.3,13.28,13.3,17000.0,11.5815,11.5989,11.5815,11.5989,17000.0
2010-11-16 13:40:00,13.31,13.31,13.27,13.28,14800.0,11.6076,11.6076,11.5728,11.5815,14800.0
2010-11-16 13:45:00,13.29,13.29,13.27,13.27,17700.0,11.5902,11.5902,11.5728,11.5728,17700.0
2010-11-16 13:50:00,13.28,13.31,13.27,13.31,23100.0,11.5815,11.6076,11.5728,11.6076,23100.0
2010-11-16 13:55:00,13.31,13.33,13.31,13.31,21200.0,11.6076,11.6251,11.6076,11.6076,21200.0
2010-11-16 14:00:00,13.32,13.32,13.28,13.28,26500.0,11.6164,11.6164,11.5815,11.5815,26500.0
2010-11-16 14:05:00,13.28,13.29,13.28,13.28,11600.0,11.5815,11.5902,11.5815,11.5815,11600.0
2010-11-16 14:10:00,13.28,13.29,13.27,13.27,30900.0,11.5815,11.5902,11.5728,11.5728,30900.0
2010-11-16 14:15:00,13.27,13.28,13.26,13.27,47000.0,11.5728,11.5815,11.564,11.5728,47000.0
2010-11-16 14:20:00,13.27,13.29,13.26,13.27,29900.0,11.5728,11.5902,11.564,11.5728,29900.0
2010-11-16 14:25:00,13.26,13.27,13.25,13.27,41900.0,11.564,11.5728,11.5553,11.5728,41900.0
2010-11-16 14:30:00,13.26,13.28,13.26,13.27,82500.0,11.564,11.5815,11.564,11.5728,82500.0
2010-11-16 14:35:00,13.27,13.28,13.25,13.25,50300.0,11.5728,11.5815,11.5553,11.5553,50300.0
2010-11-16 14:40:00,13.26,13.26,13.23,13.24,47500.0,11.564,11.564,11.5379,11.5466,47500.0
2010-11-16 14:45:00,13.23,13.28,13.23,13.27,31500.0,11.5379,11.5815,11.5379,11.5728,31500.0
2010-11-16 14:50:00,13.28,13.29,13.27,13.28,26700.0,11.5815,11.5902,11.5728,11.5815,26700.0
2010-11-16 14:55:00,13.29,13.29,13.27,13.29,27800.0,11.5902,11.5902,11.5728,11.5902,27800.0
2010-11-16 15:00:00,13.28,13.3,13.26,13.26,34100.0,11.5815,11.5989,11.564,11.564,34100.0
2010-11-16 15:05:00,13.27,13.27,13.25,13.27,43600.0,11.5728,11.5728,11.5553,11.5728,43600.0
2010-11-16 15:10:00,13.26,13.27,13.23,13.24,59500.0,11.564,11.5728,11.5379,11.5466,59500.0
2010-11-16 15:15:00,13.23,13.25,13.21,13.25,72400.0,11.5379,11.5553,11.5204,11.5553,72400.0
2010-11-16 15:20:00,13.24,13.27,13.24,13.27,65000.0,11.5466,11.5728,11.5466,11.5728,65000.0
2010-11-16 15:25:00,13.27,13.28,13.25,13.26,91400.0,11.5728,11.5815,11.5553,11.564,91400.0
2010-11-16 15:30:00,13.26,13.29,13.25,13.26,88700.0,11.564,11.5902,11.5553,11.564,88700.0
2010-11-16 15:35:00,13.27,13.27,13.24,13.26,103000.0,11.5728,11.5728,11.5466,11.564,103000.0
2010-11-16 15:40:00,13.26,13.27,13.25,13.26,73500.0,11.564,11.5728,11.5553,11.564,73500.0
2010-11-16 15:45:00,13.27,13.28,13.26,13.27,94200.0,11.5728,11.5815,11.564,11.5728,94200.0
2010-11-16 15:50:00,13.27,13.29,13.25,13.28,158700.0,11.5728,11.5902,11.5553,11.5815,158700.0
2010-11-16 15:55:00,13.28,13.3,13.27,13.28,270000.0,11.5815,11.5989,11.5728,11.5815,270000.0
2010-11-17 09:30:00,13.34,13.36,13.31,13.32,53100.0,11.6338,11.6513,11.6076,11.6164,53100.0
2010-11-17 09:35:00,13.31,13.34,13.28,13.28,59700.0,11.6076,11.6338,11.5815,11.5815,59700.0
2010-11-17 09:40:00,13.29,13.32,13.25,13.26,103100.0,11.5902,11.6164,11.5553,11.564,103100.0
2010-11-17 09:45:00,13.26,13.29,13.19,13.28,115900.0,11.564,11.5902,11.503,11.5815,115900.0
2010-11-17 09:50:00,13.27,13.31,13.26,13.31,41500.0,11.5728,11.6076,11.564,11.6076,41500.0
2010-11-17 09:55:00,13.31,13.31,13.27,13.29,58900.0,11.6076,11.6076,11.5728,11.5902,58900.0
2010-11-17 10:00:00,13.28,13.33,13.28,13.33,48200.0,11.5815,11.6251,11.5815,11.6251,48200.0
2010-11-17 10:05:00,13.33,13.34,13.29,13.29,140000.0,11.6251,11.6338,11.5902,11.5902,140000.0
2010-11-17 10:10:00,13.29,13.3,13.26,13.29,85400.0,11.5902,11.5989,11.564,11.5902,85400.0
2010-11-17 10:15:00,13.29,13.31,13.28,13.28,85000.0,11.5902,11.6076,11.5815,11.5815,85000.0
2010-11-17 10:20:00,13.28,13.31,13.28,13.3,97600.0,11.5815,11.6076,11.5815,11.5989,97600.0
2010-11-17 10:25:00,13.3,13.32,13.29,13.3,162900.0,11.5989,11.6164,11.5902,11.5989,162900.0
2010-11-17 10:30:00,13.31,13.31,13.29,13.31,132200.0,11.6076,11.6076,11.5902,11.6076,132200.0
2010-11-17 10:35:00,13.3,13.31,13.28,13.31,86000.0,11.5989,11.6076,11.5815,11.6076,86000.0
2010-11-17 10:40:00,13.32,13.32,13.29,13.3,121800.0,11.6164,11.6164,11.5902,11.5989,121800.0
2010-11-17 10:45:00,13.3,13.3,13.29,13.3,67800.0,11.5989,11.5989,11.5902,11.5989,67800.0
2010-11-17 10:50:00,13.3,13.31,13.29,13.29,133400.0,11.5989,11.6076,11.5902,11.5902,133400.0
2010-11-17 10:55:00,13.29,13.3,13.26,13.28,124000.0,11.5902,11.5989,11.564,11.5815,124000.0
2010-11-17 11:00:00,13.27,13.3,13.27,13.29,22100.0,11.5728,11.5989,11.5728,11.5902,22100.0
2010-11-17 11:05:00,13.29,13.31,13.28,13.3,125600.0,11.5902,11.6076,11.5815,11.5989,125600.0
2010-11-17 11:10:00,13.29,13.31,13.29,13.3,66500.0,11.5902,11.6076,11.5902,11.5989,66500.0
2010-11-17 11:15:00,13.3,13.31,13.28,13.28,43700.0,11.5989,11.6076,11.5815,11.5815,43700.0
2010-11-17 11:20:00,13.28,13.28,13.26,13.27,32700.0,11.5815,11.5815,11.564,11.5728,32700.0
2010-11-17 11:25:00,13.28,13.28,13.26,13.28,25500.0,11.5815,11.5815,11.564,11.5815,25500.0
2010-11-17 11:30:00,13.28,13.29,13.27,13.29,48200.0,11.5815,11.5902,11.5728,11.5902,48200.0
2010-11-17 11:35:00,13.29,13.3,13.29,13.3,9900.0,11.5902,11.5989,11.5902,11.5989,9900.0
2010-11-17 11:40:00,13.3,13.3,13.29,13.29,17100.0,11.5989,11.5989,11.5902,11.5902,17100.0
2010-11-17 11:45:00,13.29,13.3,13.27,13.27,45800.0,11.5902,11.5989,11.5728,11.5728,45800.0
2010-11-17 11:50:00,13.27,13.3,13.27,13.3,26200.0,11.5728,11.5989,11.5728,11.5989,26200.0
2010-11-17 11:55:00,13.29,13.3,13.29,13.3,24400.0,11.5902,11.5989,11.5902,11.5989,24400.0
2010-11-17 12:00:00,13.29,13.34,13.29,13.32,66900.0,11.5902,11.6338,11.5902,11.6164,66900.0
2010-11-17 12:05:00,13.32,13.33,13.32,13.33,12200.0,11.6164,11.6251,11.6164,11.6251,12200.0
2010-11-17 12:10:00,13.33,13.33,13.31,13.32,56900.0,11.6251,11.6251,11.6076,11.6164,56900.0
2010-11-17 12:15:00,13.32,13.34,13.31,13.33,58700.0,11.6164,11.6338,11.6076,11.6251,58700.0
2010-11-17 12:20:00,13.34,13.37,13.33,13.37,73200.0,11.6338,11.66,11.6251,11.66,73200.0
2010-11-17 12:25:00,13.36,13.36,13.3,13.3,70900.0,11.6513,11.6513,11.5989,11.5989,70900.0
2010-11-17 12:30:00,13.29,13.29,13.27,13.28,36800.0,11.5902,11.5902,11.5728,11.5815,36800.0
2010-11-17 12:35:00,13.28,13.3,13.28,13.28,25800.0,11.5815,11.5989,11.5815,11.5815,25800.0
2010-11-17 12:40:00,13.28,13.29,13.28,13.28,20100.0,11.5815,11.5902,11.5815,11.5815,20100.0
2010-11-17 12:45:00,13.29,13.3,13.28,13.3,74500.0,11.5902,11.5989,11.5815,11.5989,74500.0
2010-11-17 12:50:00,13.3,13.3,13.28,13.3,31600.0,11.5989,11.5989,11.5815,11.5989,31600.0
2010-11-17 12:55:00,13.3,13.3,13.29,13.29,19800.0,11.5989,11.5989,11.5902,11.5902,19800.0
2010-11-17 13:00:00,13.3,13.3,13.28,13.28,43700.0,11.5989,11.5989,11.5815,11.5815,43700.0
2010-11-17 13:05:00,13.28,13.31,13.28,13.31,29900.0,11.5815,11.6076,11.5815,11.6076,29900.0
2010-11-17 13:10:00,13.31,13.35,13.3,13.35,75800.0,11.6076,11.6425,11.5989,11.6425,75800.0
2010-11-17 13:15:00,13.35,13.35,13.34,13.34,7200.0,11.6425,11.6425,11.6338,11.6338,7200.0
2010-11-17 13:20:00,13.35,13.37,13.34,13.34,55300.0,11.6425,11.66,11.6338,11.6338,55300.0
2010-11-17 13:25:00,13.34,13.34,13.33,13.33,6800.0,11.6338,11.6338,11.6251,11.6251,6800.0
2010-11-17 13:30:00,13.34,13.34,13.33,13.33,9000.0,11.6338,11.6338,11.6251,11.6251,9000.0
2010-11-17 13:35:00,13.34,13.34,13.33,13.33,10700.0,11.6338,11.6338,11.6251,11.6251,10700.0
2010-11-17 13:40:00,13.34,13.34,13.31,13.33,71200.0,11.6338,11.6338,11.6076,11.6251,71200.0
2010-11-17 13:45:00,13.33,13.36,13.33,13.36,51000.0,11.6251,11.6513,11.6251,11.6513,51000.0
2010-11-17 13:50:00,13.35,13.38,13.35,13.37,71300.0,11.6425,11.6687,11.6425,11.66,71300.0
2010-11-17 13:55:00,13.37,13.38,13.36,13.36,33500.0,11.66,11.6687,11.6513,11.6513,33500.0
2010-11-17 14:00:00,13.36,13.37,13.36,13.37,15900.0,11.6513,11.66,11.6513,11.66,15900.0
2010-11-17 14:05:00,13.36,13.36,13.34,13.34,32500.0,11.6513,11.6513,11.6338,11.6338,32500.0
2010-11-17 14:10:00,13.34,13.35,13.34,13.34,11700.0,11.6338,11.6425,11.6338,11.6338,11700.0
2010-11-17 14:15:00,13.34,13.35,13.33,13.33,16400.0,11.6338,11.6425,11.6251,11.6251,16400.0
2010-11-17 14:20:00,13.34,13.34,13.32,13.33,35400.0,11.6338,11.6338,11.6164,11.6251,35400.0
2010-11-17 14:25:00,13.33,13.34,13.33,13.34,11200.0,11.6251,11.6338,11.6251,11.6338,11200.0
2010-11-17 14:30:00,13.34,13.34,13.33,13.34,7900.0,11.6338,11.6338,11.6251,11.6338,7900.0
2010-11-17 14:35:00,13.34,13.36,13.33,13.35,192900.0,11.6338,11.6513,11.6251,11.6425,192900.0
2010-11-17 14:40:00,13.36,13.37,13.35,13.37,19600.0,11.6513,11.66,11.6425,11.66,19600.0
2010-11-17 14:45:00,13.37,13.42,13.36,13.41,111400.0,11.66,11.7036,11.6513,11.6949,111400.0
2010-11-17 14:50:00,13.4,13.4,13.38,13.39,25800.0,11.6861,11.6861,11.6687,11.6774,25800.0
2010-11-17 14:55:00,13.39,13.39,13.38,13.38,16800.0,11.6774,11.6774,11.6687,11.6687,16800.0
2010-11-17 15:00:00,13.38,13.39,13.36,13.36,28700.0,11.6687,11.6774,11.6513,11.6513,28700.0
2010-11-17 15:05:00,13.36,13.37,13.33,13.33,32500.0,11.6513,11.66,11.6251,11.6251,32500.0
2010-11-17 15:10:00,13.33,13.34,13.33,13.33,15600.0,11.6251,11.6338,11.6251,11.6251,15600.0
2010-11-17 15:15:00,13.34,13.34,13.33,13.34,16000.0,11.6338,11.6338,11.6251,11.6338,16000.0
2010-11-17 15:20:00,13.33,13.35,13.33,13.33,45500.0,11.6251,11.6425,11.6251,11.6251,45500.0
2010-11-17 15:25:00,13.33,13.33,13.29,13.3,52000.0,11.6251,11.6251,11.5902,11.5989,52000.0
2010-11-17 15:30:00,13.3,13.31,13.29,13.3,37800.0,11.5989,11.6076,11.5902,11.5989,37800.0
2010-11-17 15:35:00,13.3,13.31,13.3,13.3,16400.0,11.5989,11.6076,11.5989,11.5989,16400.0
2010-11-17 15:40:00,13.3,13.33,13.3,13.3,112800.0,11.5989,11.6251,11.5989,11.5989,112800.0
2010-11-17 15:45:00,13.3,13.33,13.3,13.33,65700.0,11.5989,11.6251,11.5989,11.6251,65700.0
2010-11-17 15:50:00,13.32,13.33,13.32,13.32,55800.0,11.6164,11.6251,11.6164,11.6164,55800.0
2010-11-17 15:55:00,13.32,13.33,13.31,13.31,177000.0,11.6164,11.6251,11.6076,11.6076,177000.0
2010-11-18 09:30:00,13.47,13.5,13.45,13.49,49600.0,11.7472,11.7733,11.7297,11.7646,49600.0
2010-11-18 09:35:00,13.48,13.48,13.42,13.44,33100.0,11.7559,11.7559,11.7036,11.721,33100.0
2010-11-18 09:40:00,13.45,13.5,13.44,13.5,31600.0,11.7297,11.7733,11.721,11.7733,31600.0
2010-11-18 09:45:00,13.5,13.52,13.47,13.51,53100.0,11.7733,11.7908,11.7472,11.7821,53100.0
2010-11-18 09:50:00,13.52,13.54,13.51,13.53,46000.0,11.7908,11.8082,11.7821,11.7995,46000.0
2010-11-18 09:55:00,13.53,13.57,13.53,13.55,43300.0,11.7995,11.8344,11.7995,11.817,43300.0
2010-11-18 10:00:00,13.55,13.61,13.55,13.6,71000.0,11.817,11.8693,11.817,11.8606,71000.0
2010-11-18 10:05:00,13.61,13.61,13.58,13.59,45800.0,11.8693,11.8693,11.8431,11.8518,45800.0
2010-11-18 10:10:00,13.59,13.66,13.59,13.64,87100.0,11.8518,11.9129,11.8518,11.8954,87100.0
2010-11-18 10:15:00,13.64,13.69,13.64,13.64,70500.0,11.8954,11.939,11.8954,11.8954,70500.0
2010-11-18 10:20:00,13.64,13.65,13.62,13.63,32700.0,11.8954,11.9042,11.878,11.8867,32700.0
2010-11-18 10:25:00,13.63,13.67,13.61,13.67,71600.0,11.8867,11.9216,11.8693,11.9216,71600.0
2010-11-18 10:30:00,13.67,13.67,13.65,13.65,26100.0,11.9216,11.9216,11.9042,11.9042,26100.0
2010-11-18 10:35:00,13.66,13.66,13.64,13.64,21700.0,11.9129,11.9129,11.8954,11.8954,21700.0
2010-11-18 10:40:00,13.65,13.65,13.64,13.65,14500.0,11.9042,11.9042,11.8954,11.9042,14500.0
2010-11-18 10:45:00,13.65,13.65,13.64,13.64,9500.0,11.9042,11.9042,11.8954,11.8954,9500.0
2010-11-18 10:50:00,13.64,13.65,13.64,13.65,15100.0,11.8954,11.9042,11.8954,11.9042,15100.0
2010-11-18 10:55:00,13.65,13.65,13.63,13.65,25200.0,11.9042,11.9042,11.8867,11.9042,25200.0
2010-11-18 11:00:00,13.64,13.67,13.64,13.67,62000.0,11.8954,11.9216,11.8954,11.9216,62000.0
2010-11-18 11:05:00,13.66,13.66,13.61,13.62,32000.0,11.9129,11.9129,11.8693,11.878,32000.0
2010-11-18 11:10:00,13.61,13.62,13.61,13.61,15100.0,11.8693,11.878,11.8693,11.8693,15100.0
2010-11-18 11:15:00,13.61,13.62,13.61,13.62,37300.0,11.8693,11.878,11.8693,11.878,37300.0
2010-11-18 11:20:00,13.61,13.65,13.61,13.65,63900.0,11.8693,11.9042,11.8693,11.9042,63900.0
2010-11-18 11:25:00,13.65,13.66,13.64,13.64,19700.0,11.9042,11.9129,11.8954,11.8954,19700.0
2010-11-18 11:30:00,13.64,13.64,13.62,13.64,42300.0,11.8954,11.8954,11.878,11.8954,42300.0
2010-11-18 11:35:00,13.64,13.65,13.63,13.65,13100.0,11.8954,11.9042,11.8867,11.9042,13100.0
2010-11-18 11:40:00,13.64,13.65,13.64,13.64,11300.0,11.8954,11.9042,11.8954,11.8954,11300.0
2010-11-18 11:45:00,13.63,13.64,13.61,13.62,24600.0,11.8867,11.8954,11.8693,11.878,24600.0
2010-11-18 11:50:00,13.61,13.63,13.6,13.63,30300.0,11.8693,11.8867,11.8606,11.8867,30300.0
2010-11-18 11:55:00,13.63,13.63,13.59,13.6,168900.0,11.8867,11.8867,11.8518,11.8606,168900.0
2010-11-18 12:00:00,13.6,13.63,13.6,13.63,24100.0,11.8606,11.8867,11.8606,11.8867,24100.0
2010-11-18 12:05:00,13.63,13.65,13.63,13.63,46800.0,11.8867,11.9042,11.8867,11.8867,46800.0
2010-11-18 12:10:00,13.63,13.63,13.62,13.62,5300.0,11.8867,11.8867,11.878,11.878,5300.0
2010-11-18 12:15:00,13.62,13.63,13.6,13.6,14100.0,11.878,11.8867,11.8606,11.8606,14100.0
2010-11-18 12:20:00,13.61,13.62,13.61,13.61,7200.0,11.8693,11.878,11.8693,11.8693,7200.0
2010-11-18 12:25:00,13.62,13.62,13.61,13.61,5600.0,11.878,11.878,11.8693,11.8693,5600.0
2010-11-18 12:30:00,13.61,13.61,13.6,13.61,10600.0,11.8693,11.8693,11.8606,11.8693,10600.0
2010-11-18 12:35:00,13.61,13.62,13.6,13.6,18700.0,11.8693,11.878,11.8606,11.8606,18700.0
2010-11-18 12:40:00,13.6,13.62,13.6,13.61,9700.0,11.8606,11.878,11.8606,11.8693,9700.0
2010-11-18 12:45:00,13.61,13.61,13.59,13.59,48700.0,11.8693,11.8693,11.8518,11.8518,48700.0
2010-11-18 12:50:00,13.59,13.59,13.58,13.58,18800.0,11.8518,11.8518,11.8431,11.8431,18800.0
2010-11-18 12:55:00,13.58,13.59,13.57,13.58,38800.0,11.8431,11.8518,11.8344,11.8431,38800.0
2010-11-18 13:00:00,13.58,13.58,13.57,13.57,12800.0,11.8431,11.8431,11.8344,11.8344,12800.0
2010-11-18 13:05:00,13.57,13.59,13.57,13.59,67900.0,11.8344,11.8518,11.8344,11.8518,67900.0
2010-11-18 13:10:00,13.59,13.61,13.58,13.6,29700.0,11.8518,11.8693,11.8431,11.8606,29700.0
2010-11-18 13:15:00,13.61,13.61,13.59,13.6,16600.0,11.8693,11.8693,11.8518,11.8606,16600.0
2010-11-18 13:20:00,13.59,13.6,13.59,13.6,10400.0,11.8518,11.8606,11.8518,11.8606,10400.0
2010-11-18 13:25:00,13.59,13.6,13.58,13.58,16300.0,11.8518,11.8606,11.8431,11.8431,16300.0
2010-11-18 13:30:00,13.58,13.59,13.57,13.57,13100.0,11.8431,11.8518,11.8344,11.8344,13100.0
2010-11-18 13:35:00,13.57,13.59,13.56,13.57,150300.0,11.8344,11.8518,11.8257,11.8344,150300.0
2010-11-18 13:40:00,13.58,13.63,13.58,13.61,83200.0,11.8431,11.8867,11.8431,11.8693,83200.0
2010-11-18 13:45:00,13.6,13.6,13.56,13.56,19000.0,11.8606,11.8606,11.8257,11.8257,19000.0
2010-11-18 13:50:00,13.56,13.58,13.56,13.56,33200.0,11.8257,11.8431,11.8257,11.8257,33200.0
2010-11-18 13:55:00,13.56,13.56,13.55,13.55,33300.0,11.8257,11.8257,11.817,11.817,33300.0
2010-11-18 14:00:00,13.55,13.56,13.54,13.56,22400.0,11.817,11.8257,11.8082,11.8257,22400.0
2010-11-18 14:05:00,13.56,13.56,13.55,13.56,15100.0,11.8257,11.8257,11.817,11.8257,15100.0
2010-11-18 14:10:00,13.57,13.57,13.56,13.57,13600.0,11.8344,11.8344,11.8257,11.8344,13600.0
2010-11-18 14:15:00,13.57,13.57,13.56,13.57,13900.0,11.8344,11.8344,11.8257,11.8344,13900.0
2010-11-18 14:20:00,13.57,13.57,13.55,13.55,20300.0,11.8344,11.8344,11.817,11.817,20300.0
2010-11-18 14:25:00,13.56,13.56,13.55,13.55,14300.0,11.8257,11.8257,11.817,11.817,14300.0
2010-11-18 14:30:00,13.55,13.57,13.55,13.56,17000.0,11.817,11.8344,11.817,11.8257,17000.0
2010-11-18 14:35:00,13.57,13.58,13.56,13.56,20400.0,11.8344,11.8431,11.8257,11.8257,20400.0
2010-11-18 14:40:00,13.56,13.57,13.56,13.56,10200.0,11.8257,11.8344,11.8257,11.8257,10200.0
2010-11-18 14:45:00,13.56,13.6,13.56,13.59,44600.0,11.8257,11.8606,11.8257,11.8518,44600.0
2010-11-18 14:50:00,13.58,13.6,13.58,13.6,55200.0,11.8431,11.8606,11.8431,11.8606,55200.0
2010-11-18 14:55:00,13.59,13.6,13.59,13.6,17400.0,11.8518,11.8606,11.8518,11.8606,17400.0
2010-11-18 15:00:00,13.59,13.6,13.59,13.59,23500.0,11.8518,11.8606,11.8518,11.8518,23500.0
2010-11-18 15:05:00,13.59,13.6,13.58,13.6,68400.0,11.8518,11.8606,11.8431,11.8606,68400.0
2010-11-18 15:10:00,13.59,13.6,13.55,13.55,28900.0,11.8518,11.8606,11.817,11.817,28900.0
2010-11-18 15:15:00,13.56,13.57,13.55,13.57,33600.0,11.8257,11.8344,11.817,11.8344,33600.0
2010-11-18 15:20:00,13.56,13.57,13.55,13.55,37600.0,11.8257,11.8344,11.817,11.817,37600.0
2010-11-18 15:25:00,13.55,13.56,13.55,13.56,35600.0,11.817,11.8257,11.817,11.8257,35600.0
2010-11-18 15:30:00,13.56,13.56,13.53,13.53,139100.0,11.8257,11.8257,11.7995,11.7995,139100.0
2010-11-18 15:35:00,13.53,13.55,13.48,13.49,177400.0,11.7995,11.817,11.7559,11.7646,177400.0
2010-11-18 15:40:00,13.5,13.52,13.49,13.52,51600.0,11.7733,11.7908,11.7646,11.7908,51600.0
2010-11-18 15:45:00,13.52,13.53,13.52,13.53,52100.0,11.7908,11.7995,11.7908,11.7995,52100.0
2010-11-18 15:50:00,13.52,13.56,13.52,13.54,411100.0,11.7908,11.8257,11.7908,11.8082,411100.0
2010-11-18 15:55:00,13.53,13.56,13.53,13.56,182000.0,11.7995,11.8257,11.7995,11.8257,182000.0
2010-11-19 09:30:00,13.53,13.55,13.51,13.54,533500.0,11.7995,11.817,11.7821,11.8082,533500.0
2010-11-19 09:35:00,13.54,13.55,13.49,13.5,33700.0,11.8082,11.817,11.7646,11.7733,33700.0
2010-11-19 09:40:00,13.49,13.51,13.48,13.49,31700.0,11.7646,11.7821,11.7559,11.7646,31700.0
2010-11-19 09:45:00,13.48,13.49,13.45,13.48,37500.0,11.7559,11.7646,11.7297,11.7559,37500.0
2010-11-19 09:50:00,13.48,13.48,13.45,13.48,58900.0,11.7559,11.7559,11.7297,11.7559,58900.0
2010-11-19 09:55:00,13.48,13.49,13.47,13.49,10800.0,11.7559,11.7646,11.7472,11.7646,10800.0
2010-11-19 10:00:00,13.48,13.49,13.47,13.49,11700.0,11.7559,11.7646,11.7472,11.7646,11700.0
2010-11-19 10:05:00,13.48,13.49,13.45,13.48,31500.0,11.7559,11.7646,11.7297,11.7559,31500.0
2010-11-19 10:10:00,13.47,13.5,13.47,13.5,14500.0,11.7472,11.7733,11.7472,11.7733,14500.0
2010-11-19 10:15:00,13.5,13.51,13.5,13.51,7900.0,11.7733,11.7821,11.7733,11.7821,7900.0
2010-11-19 10:20:00,13.5,13.52,13.49,13.49,31900.0,11.7733,11.7908,11.7646,11.7646,31900.0
2010-11-19 10:25:00,13.49,13.52,13.48,13.5,46300.0,11.7646,11.7908,11.7559,11.7733,46300.0
2010-11-19 10:30:00,13.5,13.52,13.5,13.51,15500.0,11.7733,11.7908,11.7733,11.7821,15500.0
2010-11-19 10:35:00,13.52,13.55,13.51,13.54,17600.0,11.7908,11.817,11.7821,11.8082,17600.0
2010-11-19 10:40:00,13.54,13.6,13.54,13.59,26200.0,11.8082,11.8606,11.8082,11.8518,26200.0
2010-11-19 10:45:00,13.59,13.59,13.58,13.58,11100.0,11.8518,11.8518,11.8431,11.8431,11100.0
2010-11-19 10:50:00,13.58,13.59,13.54,13.54,26700.0,11.8431,11.8518,11.8082,11.8082,26700.0
2010-11-19 10:55:00,13.54,13.55,13.53,13.53,14200.0,11.8082,11.817,11.7995,11.7995,14200.0
2010-11-19 11:00:00,13.53,13.55,13.53,13.54,17400.0,11.7995,11.817,11.7995,11.8082,17400.0
2010-11-19 11:05:00,13.55,13.56,13.53,13.55,41300.0,11.817,11.8257,11.7995,11.817,41300.0
2010-11-19 11:10:00,13.56,13.56,13.52,13.52,24200.0,11.8257,11.8257,11.7908,11.7908,24200.0
2010-11-19 11:15:00,13.52,13.53,13.51,13.52,40600.0,11.7908,11.7995,11.7821,11.7908,40600.0
2010-11-19 11:20:00,13.51,13.52,13.51,13.52,12300.0,11.7821,11.7908,11.7821,11.7908,12300.0
2010-11-19 11:25:00,13.51,13.55,13.51,13.55,34200.0,11.7821,11.817,11.7821,11.817,34200.0
2010-11-19 11:30:00,13.54,13.55,13.54,13.54,6000.0,11.8082,11.817,11.8082,11.8082,6000.0
2010-11-19 11:35:00,13.54,13.54,13.52,13.52,26700.0,11.8082,11.8082,11.7908,11.7908,26700.0
2010-11-19 11:40:00,13.52,13.53,13.52,13.52,20000.0,11.7908,11.7995,11.7908,11.7908,20000.0
2010-11-19 11:45:00,13.52,13.53,13.5,13.5,48900.0,11.7908,11.7995,11.7733,11.7733,48900.0
2010-11-19 11:50:00,13.5,13.54,13.5,13.54,40700.0,11.7733,11.8082,11.7733,11.8082,40700.0
2010-11-19 11:55:00,13.54,13.54,13.53,13.54,5400.0,11.8082,11.8082,11.7995,11.8082,5400.0
2010-11-19 12:00:00,13.53,13.54,13.52,13.52,9200.0,11.7995,11.8082,11.7908,11.7908,9200.0
2010-11-19 12:05:00,13.52,13.52,13.51,13.52,14700.0,11.7908,11.7908,11.7821,11.7908,14700.0
2010-11-19 12:10:00,13.52,13.52,13.51,13.51,19000.0,11.7908,11.7908,11.7821,11.7821,19000.0
2010-11-19 12:15:00,13.52,13.52,13.5,13.51,10200.0,11.7908,11.7908,11.7733,11.7821,10200.0
2010-11-19 12:20:00,13.5,13.53,13.5,13.5,37100.0,11.7733,11.7995,11.7733,11.7733,37100.0
2010-11-19 12:25:00,13.51,13.51,13.5,13.5,12300.0,11.7821,11.7821,11.7733,11.7733,12300.0
2010-11-19 12:30:00,13.5,13.51,13.5,13.51,13700.0,11.7733,11.7821,11.7733,11.7821,13700.0
2010-11-19 12:35:00,13.5,13.51,13.5,13.5,14500.0,11.7733,11.7821,11.7733,11.7733,14500.0
2010-11-19 12:40:00,13.51,13.51,13.5,13.51,30500.0,11.7821,11.7821,11.7733,11.7821,30500.0
2010-11-19 12:45:00,13.51,13.52,13.51,13.51,20600.0,11.7821,11.7908,11.7821,11.7821,20600.0
2010-11-19 12:50:00,13.52,13.52,13.51,13.52,16100.0,11.7908,11.7908,11.7821,11.7908,16100.0
2010-11-19 12:55:00,13.52,13.53,13.51,13.52,37900.0,11.7908,11.7995,11.7821,11.7908,37900.0
2010-11-19 13:00:00,13.52,13.54,13.52,13.54,18300.0,11.7908,11.8082,11.7908,11.8082,18300.0
2010-11-19 13:05:00,13.54,13.55,13.53,13.55,40100.0,11.8082,11.817,11.7995,11.817,40100.0
2010-11-19 13:10:00,13.55,13.56,13.54,13.55,25900.0,11.817,11.8257,11.8082,11.817,25900.0
2010-11-19 13:15:00,13.55,13.56,13.54,13.55,46800.0,11.817,11.8257,11.8082,11.817,46800.0
2010-11-19 13:20:00,13.54,13.55,13.53,13.53,21500.0,11.8082,11.817,11.7995,11.7995,21500.0
2010-11-19 13:25:00,13.54,13.54,13.53,13.53,11000.0,11.8082,11.8082,11.7995,11.7995,11000.0
2010-11-19 13:30:00,13.54,13.54,13.53,13.53,7900.0,11.8082,11.8082,11.7995,11.7995,7900.0
2010-11-19 13:35:00,13.54,13.54,13.53,13.53,6000.0,11.8082,11.8082,11.7995,11.7995,6000.0
2010-11-19 13:40:00,13.53,13.54,13.53,13.54,13800.0,11.7995,11.8082,11.7995,11.8082,13800.0
2010-11-19 13:45:00,13.54,13.54,13.53,13.54,7300.0,11.8082,11.8082,11.7995,11.8082,7300.0
2010-11-19 13:50:00,13.53,13.54,13.53,13.54,5600.0,11.7995,11.8082,11.7995,11.8082,5600.0
2010-11-19 13:55:00,13.53,13.54,13.53,13.53,13800.0,11.7995,11.8082,11.7995,11.7995,13800.0
2010-11-19 14:00:00,13.54,13.57,13.53,13.57,249600.0,11.8082,11.8344,11.7995,11.8344,249600.0
2010-11-19 14:05:00,13.56,13.59,13.56,13.58,22400.0,11.8257,11.8518,11.8257,11.8431,22400.0
2010-11-19 14:10:00,13.58,13.59,13.58,13.58,13200.0,11.8431,11.8518,11.8431,11.8431,13200.0
2010-11-19 14:15:00,13.59,13.59,13.55,13.56,35800.0,11.8518,11.8518,11.817,11.8257,35800.0
2010-11-19 14:20:00,13.56,13.56,13.54,13.54,20700.0,11.8257,11.8257,11.8082,11.8082,20700.0
2010-11-19 14:25:00,13.55,13.56,13.53,13.55,32700.0,11.817,11.8257,11.7995,11.817,32700.0
2010-11-19 14:30:00,13.55,13.55,13.53,13.53,23100.0,11.817,11.817,11.7995,11.7995,23100.0
2010-11-19 14:35:00,13.54,13.55,13.53,13.55,22500.0,11.8082,11.817,11.7995,11.817,22500.0
2010-11-19 14:40:00,13.55,13.56,13.55,13.55,8800.0,11.817,11.8257,11.817,11.817,8800.0
2010-11-19 14:45:00,13.56,13.56,13.55,13.56,12600.0,11.8257,11.8257,11.817,11.8257,12600.0
2010-11-19 14:50:00,13.55,13.56,13.55,13.56,12100.0,11.817,11.8257,11.817,11.8257,12100.0
2010-11-19 14:55:00,13.56,13.57,13.55,13.57,40700.0,11.8257,11.8344,11.817,11.8344,40700.0
2010-11-19 15:00:00,13.56,13.57,13.56,13.57,16500.0,11.8257,11.8344,11.8257,11.8344,16500.0
2010-11-19 15:05:00,13.57,13.57,13.55,13.55,32700.0,11.8344,11.8344,11.817,11.817,32700.0
2010-11-19 15:10:00,13.55,13.56,13.53,13.54,35200.0,11.817,11.8257,11.7995,11.8082,35200.0
2010-11-19 15:15:00,13.54,13.56,13.53,13.55,36500.0,11.8082,11.8257,11.7995,11.817,36500.0
2010-11-19 15:20:00,13.56,13.56,13.54,13.55,36100.0,11.8257,11.8257,11.8082,11.817,36100.0
2010-11-19 15:25:00,13.56,13.56,13.53,13.54,175900.0,11.8257,11.8257,11.7995,11.8082,175900.0
2010-11-19 15:30:00,13.54,13.55,13.53,13.55,60300.0,11.8082,11.817,11.7995,11.817,60300.0
2010-11-19 15:35:00,13.55,13.56,13.54,13.54,32900.0,11.817,11.8257,11.8082,11.8082,32900.0
2010-11-19 15:40:00,13.55,13.55,13.54,13.55,24700.0,11.817,11.817,11.8082,11.817,24700.0
2010-11-19 15:45:00,13.55,13.56,13.54,13.55,69700.0,11.817,11.8257,11.8082,11.817,69700.0
2010-11-19 15:50:00,13.55,13.56,13.54,13.55,54900.0,11.817,11.8257,11.8082,11.817,54900.0
2010-11-19 15:55:00,13.55,13.57,13.53,13.56,262200.0,11.817,11.8344,11.7995,11.8257,262200.0
2010-11-22 09:30:00,13.57,13.57,13.51,13.53,78600.0,11.8344,11.8344,11.7821,11.7995,78600.0
2010-11-22 09:35:00,13.54,13.58,13.52,13.58,17400.0,11.8082,11.8431,11.7908,11.8431,17400.0
2010-11-22 09:40:00,13.58,13.62,13.56,13.57,28000.0,11.8431,11.878,11.8257,11.8344,28000.0
2010-11-22 09:45:00,13.56,13.59,13.54,13.59,60000.0,11.8257,11.8518,11.8082,11.8518,60000.0
2010-11-22 09:50:00,13.59,13.61,13.59,13.61,47200.0,11.8518,11.8693,11.8518,11.8693,47200.0
2010-11-22 09:55:00,13.6,13.64,13.6,13.62,27000.0,11.8606,11.8954,11.8606,11.878,27000.0
2010-11-22 10:00:00,13.63,13.64,13.62,13.62,52800.0,11.8867,11.8954,11.878,11.878,52800.0
2010-11-22 10:05:00,13.62,13.63,13.6,13.62,43600.0,11.878,11.8867,11.8606,11.878,43600.0
2010-11-22 10:10:00,13.61,13.63,13.59,13.63,40700.0,11.8693,11.8867,11.8518,11.8867,40700.0
2010-11-22 10:15:00,13.62,13.65,13.62,13.64,26800.0,11.878,11.9042,11.878,11.8954,26800.0
2010-11-22 10:20:00,13.65,13.65,13.6,13.62,53500.0,11.9042,11.9042,11.8606,11.878,53500.0
2010-11-22 10:25:00,13.61,13.63,13.57,13.58,30300.0,11.8693,11.8867,11.8344,11.8431,30300.0
2010-11-22 10:30:00,13.57,13.59,13.55,13.58,80000.0,11.8344,11.8518,11.817,11.8431,80000.0
2010-11-22 10:35:00,13.57,13.58,13.53,13.58,69800.0,11.8344,11.8431,11.7995,11.8431,69800.0
2010-11-22 10:40:00,13.58,13.61,13.57,13.61,31100.0,11.8431,11.8693,11.8344,11.8693,31100.0
2010-11-22 10:45:00,13.6,13.61,13.58,13.61,68900.0,11.8606,11.8693,11.8431,11.8693,68900.0
2010-11-22 10:50:00,13.61,13.62,13.61,13.62,15100.0,11.8693,11.878,11.8693,11.878,15100.0
2010-11-22 10:55:00,13.62,13.64,13.59,13.59,136600.0,11.878,11.8954,11.8518,11.8518,136600.0
2010-11-22 11:00:00,13.59,13.61,13.57,13.57,67900.0,11.8518,11.8693,11.8344,11.8344,67900.0
2010-11-22 11:05:00,13.57,13.61,13.55,13.6,56800.0,11.8344,11.8693,11.817,11.8606,56800.0
2010-11-22 11:10:00,13.59,13.61,13.58,13.6,36900.0,11.8518,11.8693,11.8431,11.8606,36900.0
2010-11-22 11:15:00,13.6,13.61,13.6,13.6,10300.0,11.8606,11.8693,11.8606,11.8606,10300.0
2010-11-22 11:20:00,13.6,13.61,13.59,13.59,30300.0,11.8606,11.8693,11.8518,11.8518,30300.0
2010-11-22 11:25:00,13.6,13.61,13.59,13.61,21000.0,11.8606,11.8693,11.8518,11.8693,21000.0
2010-11-22 11:30:00,13.6,13.61,13.6,13.6,3400.0,11.8606,11.8693,11.8606,11.8606,3400.0
2010-11-22 11:35:00,13.6,13.65,13.6,13.65,90800.0,11.8606,11.9042,11.8606,11.9042,90800.0
2010-11-22 11:40:00,13.65,13.66,13.61,13.62,26300.0,11.9042,11.9129,11.8693,11.878,26300.0
2010-11-22 11:45:00,13.62,13.62,13.61,13.61,6000.0,11.878,11.878,11.8693,11.8693,6000.0
2010-11-22 11:50:00,13.61,13.62,13.59,13.59,48900.0,11.8693,11.878,11.8518,11.8518,48900.0
2010-11-22 11:55:00,13.59,13.61,13.59,13.6,22000.0,11.8518,11.8693,11.8518,11.8606,22000.0
2010-11-22 12:00:00,13.59,13.61,13.58,13.59,66900.0,11.8518,11.8693,11.8431,11.8518,66900.0
2010-11-22 12:05:00,13.59,13.6,13.59,13.59,5700.0,11.8518,11.8606,11.8518,11.8518,5700.0
2010-11-22 12:10:00,13.59,13.59,13.58,13.58,13900.0,11.8518,11.8518,11.8431,11.8431,13900.0
2010-11-22 12:15:00,13.58,13.59,13.57,13.57,4200.0,11.8431,11.8518,11.8344,11.8344,4200.0
2010-11-22 12:20:00,13.57,13.58,13.55,13.56,19300.0,11.8344,11.8431,11.817,11.8257,19300.0
2010-11-22 12:25:00,13.56,13.56,13.51,13.51,29300.0,11.8257,11.8257,11.7821,11.7821,29300.0
2010-11-22 12:30:00,13.51,13.52,13.48,13.52,74500.0,11.7821,11.7908,11.7559,11.7908,74500.0
2010-11-22 12:35:00,13.53,13.53,13.5,13.5,35600.0,11.7995,11.7995,11.7733,11.7733,35600.0
2010-11-22 12:40:00,13.5,13.51,13.5,13.5,15500.0,11.7733,11.7821,11.7733,11.7733,15500.0
2010-11-22 12:45:00,13.5,13.51,13.46,13.49,45900.0,11.7733,11.7821,11.7385,11.7646,45900.0
2010-11-22 12:50:00,13.49,13.51,13.48,13.51,22600.0,11.7646,11.7821,11.7559,11.7821,22600.0
2010-11-22 12:55:00,13.51,13.51,13.5,13.5,7000.0,11.7821,11.7821,11.7733,11.7733,7000.0
2010-11-22 13:00:00,13.5,13.51,13.48,13.49,38700.0,11.7733,11.7821,11.7559,11.7646,38700.0
2010-11-22 13:05:00,13.49,13.5,13.48,13.5,14900.0,11.7646,11.7733,11.7559,11.7733,14900.0
2010-11-22 13:10:00,13.5,13.52,13.5,13.51,19300.0,11.7733,11.7908,11.7733,11.7821,19300.0
2010-11-22 13:15:00,13.5,13.51,13.5,13.5,4200.0,11.7733,11.7821,11.7733,11.7733,4200.0
2010-11-22 13:20:00,13.51,13.52,13.5,13.52,20400.0,11.7821,11.7908,11.7733,11.7908,20400.0
2010-11-22 13:25:00,13.52,13.54,13.52,13.54,12300.0,11.7908,11.8082,11.7908,11.8082,12300.0
2010-11-22 13:30:00,13.54,13.58,13.53,13.58,24600.0,11.8082,11.8431,11.7995,11.8431,24600.0
2010-11-22 13:35:00,13.58,13.59,13.57,13.57,19400.0,11.8431,11.8518,11.8344,11.8344,19400.0
2010-11-22 13:40:00,13.57,13.58,13.57,13.58,12100.0,11.8344,11.8431,11.8344,11.8431,12100.0
2010-11-22 13:45:00,13.57,13.58,13.56,13.56,15200.0,11.8344,11.8431,11.8257,11.8257,15200.0
2010-11-22 13:50:00,13.57,13.6,13.56,13.58,36200.0,11.8344,11.8606,11.8257,11.8431,36200.0
2010-11-22 13:55:00,13.58,13.58,13.57,13.58,12400.0,11.8431,11.8431,11.8344,11.8431,12400.0
2010-11-22 14:00:00,13.58,13.59,13.57,13.58,37400.0,11.8431,11.8518,11.8344,11.8431,37400.0
2010-11-22 14:05:00,13.57,13.57,13.55,13.56,18400.0,11.8344,11.8344,11.817,11.8257,18400.0
2010-11-22 14:10:00,13.57,13.59,13.57,13.59,18100.0,11.8344,11.8518,11.8344,11.8518,18100.0
2010-11-22 14:15:00,13.59,13.61,13.59,13.6,20300.0,11.8518,11.8693,11.8518,11.8606,20300.0
2010-11-22 14:20:00,13.6,13.6,13.59,13.6,8600.0,11.8606,11.8606,11.8518,11.8606,8600.0
2010-11-22 14:25:00,13.6,13.6,13.57,13.57,31900.0,11.8606,11.8606,11.8344,11.8344,31900.0
2010-11-22 14:30:00,13.57,13.59,13.57,13.58,23400.0,11.8344,11.8518,11.8344,11.8431,23400.0
2010-11-22 14:35:00,13.57,13.58,13.56,13.58,67300.0,11.8344,11.8431,11.8257,11.8431,67300.0
2010-11-22 14:40:00,13.58,13.59,13.56,13.58,29700.0,11.8431,11.8518,11.8257,11.8431,29700.0
2010-11-22 14:45:00,13.58,13.63,13.58,13.61,60700.0,11.8431,11.8867,11.8431,11.8693,60700.0
2010-11-22 14:50:00,13.62,13.63,13.61,13.62,18500.0,11.878,11.8867,11.8693,11.878,18500.0
2010-11-22 14:55:00,13.62,13.62,13.61,13.62,21800.0,11.878,11.878,11.8693,11.878,21800.0
2010-11-22 15:00:00,13.62,13.63,13.6,13.61,40700.0,11.878,11.8867,11.8606,11.8693,40700.0
2010-11-22 15:05:00,13.61,13.62,13.6,13.61,40100.0,11.8693,11.878,11.8606,11.8693,40100.0
2010-11-22 15:10:00,13.62,13.62,13.61,13.61,25100.0,11.878,11.878,11.8693,11.8693,25100.0
2010-11-22 15:15:00,13.62,13.64,13.62,13.64,25600.0,11.878,11.8954,11.878,11.8954,25600.0
2010-11-22 15:20:00,13.63,13.64,13.62,13.64,39500.0,11.8867,11.8954,11.878,11.8954,39500.0
2010-11-22 15:25:00,13.64,13.64,13.6,13.62,53300.0,11.8954,11.8954,11.8606,11.878,53300.0
2010-11-22 15:30:00,13.62,13.64,13.61,13.61,79700.0,11.878,11.8954,11.8693,11.8693,79700.0
2010-11-22 15:35:00,13.61,13.63,13.59,13.63,94000.0,11.8693,11.8867,11.8518,11.8867,94000.0
2010-11-22 15:40:00,13.63,13.67,13.6,13.65,326200.0,11.8867,11.9216,11.8606,11.9042,326200.0
2010-11-22 15:45:00,13.65,13.65,13.62,13.63,112500.0,11.9042,11.9042,11.878,11.8867,112500.0
2010-11-22 15:50:00,13.63,13.67,13.62,13.63,136100.0,11.8867,11.9216,11.878,11.8867,136100.0
2010-11-22 15:55:00,13.63,13.65,13.62,13.64,161700.0,11.8867,11.9042,11.878,11.8954,161700.0
2010-11-23 09:30:00,13.48,13.5,13.45,13.45,45000.0,11.7559,11.7733,11.7297,11.7297,45000.0
2010-11-23 09:35:00,13.46,13.48,13.44,13.46,43200.0,11.7385,11.7559,11.721,11.7385,43200.0
2010-11-23 09:40:00,13.45,13.5,13.45,13.47,53100.0,11.7297,11.7733,11.7297,11.7472,53100.0
2010-11-23 09:45:00,13.47,13.48,13.44,13.45,66600.0,11.7472,11.7559,11.721,11.7297,66600.0
2010-11-23 09:50:00,13.45,13.45,13.41,13.43,61000.0,11.7297,11.7297,11.6949,11.7123,61000.0
2010-11-23 09:55:00,13.43,13.45,13.41,13.43,61800.0,11.7123,11.7297,11.6949,11.7123,61800.0
2010-11-23 10:00:00,13.42,13.46,13.41,13.46,29400.0,11.7036,11.7385,11.6949,11.7385,29400.0
2010-11-23 10:05:00,13.47,13.48,13.42,13.46,14500.0,11.7472,11.7559,11.7036,11.7385,14500.0
2010-11-23 10:10:00,13.46,13.46,13.41,13.44,27400.0,11.7385,11.7385,11.6949,11.721,27400.0
2010-11-23 10:15:00,13.45,13.47,13.44,13.46,34000.0,11.7297,11.7472,11.721,11.7385,34000.0
2010-11-23 10:20:00,13.46,13.47,13.43,13.44,34300.0,11.7385,11.7472,11.7123,11.721,34300.0
2010-11-23 10:25:00,13.45,13.47,13.41,13.44,43200.0,11.7297,11.7472,11.6949,11.721,43200.0
2010-11-23 10:30:00,13.43,13.49,13.42,13.42,104100.0,11.7123,11.7646,11.7036,11.7036,104100.0
2010-11-23 10:35:00,13.42,13.45,13.41,13.45,134500.0,11.7036,11.7297,11.6949,11.7297,134500.0
2010-11-23 10:40:00,13.45,13.46,13.44,13.44,11000.0,11.7297,11.7385,11.721,11.721,11000.0
2010-11-23 10:45:00,13.45,13.48,13.43,13.43,41500.0,11.7297,11.7559,11.7123,11.7123,41500.0
2010-11-23 10:50:00,13.44,13.46,13.42,13.43,20600.0,11.721,11.7385,11.7036,11.7123,20600.0
2010-11-23 10:55:00,13.43,13.46,13.43,13.46,29200.0,11.7123,11.7385,11.7123,11.7385,29200.0
2010-11-23 11:00:00,13.45,13.45,13.39,13.39,91900.0,11.7297,11.7297,11.6774,11.6774,91900.0
2010-11-23 11:05:00,13.39,13.4,13.36,13.39,51500.0,11.6774,11.6861,11.6513,11.6774,51500.0
2010-11-23 11:10:00,13.39,13.39,13.36,13.38,32600.0,11.6774,11.6774,11.6513,11.6687,32600.0
2010-11-23 11:15:00,13.37,13.39,13.37,13.39,16700.0,11.66,11.6774,11.66,11.6774,16700.0
2010-11-23 11:20:00,13.39,13.39,13.35,13.36,41900.0,11.6774,11.6774,11.6425,11.6513,41900.0
2010-11-23 11:25:00,13.36,13.36,13.33,13.33,38200.0,11.6513,11.6513,11.6251,11.6251,38200.0
2010-11-23 11:30:00,13.34,13.35,13.33,13.34,37200.0,11.6338,11.6425,11.6251,11.6338,37200.0
2010-11-23 11:35:00,13.34,13.36,13.32,13.36,30400.0,11.6338,11.6513,11.6164,11.6513,30400.0
2010-11-23 11:40:00,13.36,13.36,13.33,13.34,15800.0,11.6513,11.6513,11.6251,11.6338,15800.0
2010-11-23 11:45:00,13.33,13.36,13.33,13.35,22700.0,11.6251,11.6513,11.6251,11.6425,22700.0
2010-11-23 11:50:00,13.36,13.36,13.31,13.34,48000.0,11.6513,11.6513,11.6076,11.6338,48000.0
2010-11-23 11:55:00,13.33,13.36,13.33,13.33,23100.0,11.6251,11.6513,11.6251,11.6251,23100.0
2010-11-23 12:00:00,13.33,13.34,13.31,13.32,19900.0,11.6251,11.6338,11.6076,11.6164,19900.0
2010-11-23 12:05:00,13.31,13.35,13.31,13.34,58700.0,11.6076,11.6425,11.6076,11.6338,58700.0
2010-11-23 12:10:00,13.35,13.35,13.33,13.33,28600.0,11.6425,11.6425,11.6251,11.6251,28600.0
2010-11-23 12:15:00,13.33,13.34,13.33,13.34,25200.0,11.6251,11.6338,11.6251,11.6338,25200.0
2010-11-23 12:20:00,13.34,13.36,13.34,13.35,29100.0,11.6338,11.6513,11.6338,11.6425,29100.0
2010-11-23 12:25:00,13.35,13.36,13.35,13.36,14400.0,11.6425,11.6513,11.6425,11.6513,14400.0
2010-11-23 12:30:00,13.35,13.39,13.35,13.36,34000.0,11.6425,11.6774,11.6425,11.6513,34000.0
2010-11-23 12:35:00,13.37,13.37,13.34,13.35,22800.0,11.66,11.66,11.6338,11.6425,22800.0
2010-11-23 12:40:00,13.35,13.38,13.35,13.36,24900.0,11.6425,11.6687,11.6425,11.6513,24900.0
2010-11-23 12:45:00,13.37,13.39,13.36,13.38,26300.0,11.66,11.6774,11.6513,11.6687,26300.0
2010-11-23 12:50:00,13.38,13.41,13.38,13.41,12300.0,11.6687,11.6949,11.6687,11.6949,12300.0
2010-11-23 12:55:00,13.4,13.4,13.39,13.39,18600.0,11.6861,11.6861,11.6774,11.6774,18600.0
2010-11-23 13:00:00,13.4,13.4,13.39,13.39,23500.0,11.6861,11.6861,11.6774,11.6774,23500.0
2010-11-23 13:05:00,13.38,13.42,13.38,13.39,26600.0,11.6687,11.7036,11.6687,11.6774,26600.0
2010-11-23 13:10:00,13.39,13.41,13.38,13.38,18200.0,11.6774,11.6949,11.6687,11.6687,18200.0
2010-11-23 13:15:00,13.39,13.4,13.38,13.38,30200.0,11.6774,11.6861,11.6687,11.6687,30200.0
2010-11-23 13:20:00,13.38,13.39,13.37,13.39,28500.0,11.6687,11.6774,11.66,11.6774,28500.0
2010-11-23 13:25:00,13.39,13.41,13.38,13.41,28800.0,11.6774,11.6949,11.6687,11.6949,28800.0
2010-11-23 13:30:00,13.41,13.42,13.4,13.41,27200.0,11.6949,11.7036,11.6861,11.6949,27200.0
2010-11-23 13:35:00,13.41,13.42,13.38,13.4,127200.0,11.6949,11.7036,11.6687,11.6861,127200.0
2010-11-23 13:40:00,13.4,13.41,13.39,13.4,14400.0,11.6861,11.6949,11.6774,11.6861,14400.0
2010-11-23 13:45:00,13.39,13.4,13.36,13.37,47300.0,11.6774,11.6861,11.6513,11.66,47300.0
2010-11-23 13:50:00,13.37,13.38,13.37,13.38,15100.0,11.66,11.6687,11.66,11.6687,15100.0
2010-11-23 13:55:00,13.37,13.38,13.35,13.36,21600.0,11.66,11.6687,11.6425,11.6513,21600.0
2010-11-23 14:00:00,13.36,13.41,13.35,13.37,72800.0,11.6513,11.6949,11.6425,11.66,72800.0
2010-11-23 14:05:00,13.36,13.38,13.35,13.38,17600.0,11.6513,11.6687,11.6425,11.6687,17600.0
2010-11-23 14:10:00,13.37,13.39,13.37,13.38,33500.0,11.66,11.6774,11.66,11.6687,33500.0
2010-11-23 14:15:00,13.37,13.38,13.36,13.36,28700.0,11.66,11.6687,11.6513,11.6513,28700.0
2010-11-23 14:20:00,13.36,13.36,13.33,13.35,38100.0,11.6513,11.6513,11.6251,11.6425,38100.0
2010-11-23 14:25:00,13.35,13.36,13.33,13.35,23100.0,11.6425,11.6513,11.6251,11.6425,23100.0
2010-11-23 14:30:00,13.35,13.36,13.33,13.36,85700.0,11.6425,11.6513,11.6251,11.6513,85700.0
2010-11-23 14:35:00,13.36,13.39,13.34,13.37,241900.0,11.6513,11.6774,11.6338,11.66,241900.0
2010-11-23 14:40:00,13.36,13.38,13.35,13.38,29500.0,11.6513,11.6687,11.6425,11.6687,29500.0
2010-11-23 14:45:00,13.38,13.39,13.36,13.38,22800.0,11.6687,11.6774,11.6513,11.6687,22800.0
2010-11-23 14:50:00,13.39,13.4,13.38,13.39,26400.0,11.6774,11.6861,11.6687,11.6774,26400.0
2010-11-23 14:55:00,13.38,13.39,13.37,13.37,18700.0,11.6687,11.6774,11.66,11.66,18700.0
2010-11-23 15:00:00,13.37,13.39,13.36,13.39,25800.0,11.66,11.6774,11.6513,11.6774,25800.0
2010-11-23 15:05:00,13.38,13.41,13.38,13.41,20100.0,11.6687,11.6949,11.6687,11.6949,20100.0
2010-11-23 15:10:00,13.4,13.42,13.39,13.42,71300.0,11.6861,11.7036,11.6774,11.7036,71300.0
2010-11-23 15:15:00,13.43,13.43,13.41,13.41,14000.0,11.7123,11.7123,11.6949,11.6949,14000.0
2010-11-23 15:20:00,13.42,13.42,13.41,13.42,18400.0,11.7036,11.7036,11.6949,11.7036,18400.0
2010-11-23 15:25:00,13.43,13.44,13.42,13.44,14000.0,11.7123,11.721,11.7036,11.721,14000.0
2010-11-23 15:30:00,13.44,13.45,13.41,13.42,38500.0,11.721,11.7297,11.6949,11.7036,38500.0
2010-11-23 15:35:00,13.42,13.43,13.41,13.42,24500.0,11.7036,11.7123,11.6949,11.7036,24500.0
2010-11-23 15:40:00,13.43,13.45,13.42,13.42,63500.0,11.7123,11.7297,11.7036,11.7036,63500.0
2010-11-23 15:45:00,13.42,13.43,13.4,13.41,97500.0,11.7036,11.7123,11.6861,11.6949,97500.0
2010-11-23 15:50:00,13.41,13.42,13.4,13.41,46200.0,11.6949,11.7036,11.6861,11.6949,46200.0
2010-11-23 15:55:00,13.42,13.43,13.4,13.42,148100.0,11.7036,11.7123,11.6861,11.7036,148100.0
2010-11-24 09:30:00,13.48,13.54,13.48,13.53,47900.0,11.7559,11.8082,11.7559,11.7995,47900.0
2010-11-24 09:35:00,13.54,13.57,13.52,13.55,52300.0,11.8082,11.8344,11.7908,11.817,52300.0
2010-11-24 09:40:00,13.55,13.59,13.52,13.56,32100.0,11.817,11.8518,11.7908,11.8257,32100.0
2010-11-24 09:45:00,13.56,13.64,13.56,13.63,86000.0,11.8257,11.8954,11.8257,11.8867,86000.0
2010-11-24 09:50:00,13.63,13.67,13.62,13.67,78300.0,11.8867,11.9216,11.878,11.9216,78300.0
2010-11-24 09:55:00,13.66,13.69,13.65,13.66,139400.0,11.9129,11.939,11.9042,11.9129,139400.0
2010-11-24 10:00:00,13.66,13.69,13.65,13.68,223100.0,11.9129,11.939,11.9042,11.9303,223100.0
2010-11-24 10:05:00,13.69,13.73,13.68,13.73,133700.0,11.939,11.9739,11.9303,11.9739,133700.0
2010-11-24 10:10:00,13.73,13.73,13.66,13.68,174600.0,11.9739,11.9739,11.9129,11.9303,174600.0
2010-11-24 10:15:00,13.67,13.71,13.67,13.68,70500.0,11.9216,11.9565,11.9216,11.9303,70500.0
2010-11-24 10:20:00,13.69,13.72,13.66,13.68,70100.0,11.939,11.9652,11.9129,11.9303,70100.0
2010-11-24 10:25:00,13.68,13.69,13.65,13.65,35500.0,11.9303,11.939,11.9042,11.9042,35500.0
2010-11-24 10:30:00,13.65,13.66,13.63,13.64,108000.0,11.9042,11.9129,11.8867,11.8954,108000.0
2010-11-24 10:35:00,13.64,13.7,13.64,13.69,65600.0,11.8954,11.9478,11.8954,11.939,65600.0
2010-11-24 10:40:00,13.69,13.69,13.68,13.68,17600.0,11.939,11.939,11.9303,11.9303,17600.0
2010-11-24 10:45:00,13.69,13.71,13.66,13.7,184500.0,11.939,11.9565,11.9129,11.9478,184500.0
2010-11-24 10:50:00,13.7,13.71,13.68,13.71,61300.0,11.9478,11.9565,11.9303,11.9565,61300.0
2010-11-24 10:55:00,13.7,13.71,13.69,13.69,167200.0,11.9478,11.9565,11.939,11.939,167200.0
2010-11-24 11:00:00,13.7,13.71,13.69,13.7,18000.0,11.9478,11.9565,11.939,11.9478,18000.0
2010-11-24 11:05:00,13.71,13.72,13.67,13.67,61900.0,11.9565,11.9652,11.9216,11.9216,61900.0
2010-11-24 11:10:00,13.67,13.67,13.63,13.63,19300.0,11.9216,11.9216,11.8867,11.8867,19300.0
2010-11-24 11:15:00,13.64,13.66,13.64,13.64,27300.0,11.8954,11.9129,11.8954,11.8954,27300.0
2010-11-24 11:20:00,13.64,13.65,13.64,13.64,4000.0,11.8954,11.9042,11.8954,11.8954,4000.0
2010-11-24 11:25:00,13.64,13.65,13.64,13.65,5400.0,11.8954,11.9042,11.8954,11.9042,5400.0
2010-11-24 11:30:00,13.64,13.68,13.64,13.68,29100.0,11.8954,11.9303,11.8954,11.9303,29100.0
2010-11-24 11:35:00,13.67,13.68,13.66,13.68,35800.0,11.9216,11.9303,11.9129,11.9303,35800.0
2010-11-24 11:40:00,13.67,13.68,13.66,13.67,25900.0,11.9216,11.9303,11.9129,11.9216,25900.0
2010-11-24 11:45:00,13.67,13.67,13.63,13.63,36000.0,11.9216,11.9216,11.8867,11.8867,36000.0
2010-11-24 11:50:00,13.64,13.65,13.63,13.65,31100.0,11.8954,11.9042,11.8867,11.9042,31100.0
2010-11-24 11:55:00,13.65,13.68,13.64,13.68,41100.0,11.9042,11.9303,11.8954,11.9303,41100.0
2010-11-24 12:00:00,13.68,13.69,13.66,13.66,24500.0,11.9303,11.939,11.9129,11.9129,24500.0
2010-11-24 12:05:00,13.66,13.67,13.65,13.65,13700.0,11.9129,11.9216,11.9042,11.9042,13700.0
2010-11-24 12:10:00,13.65,13.67,13.65,13.67,15700.0,11.9042,11.9216,11.9042,11.9216,15700.0
2010-11-24 12:15:00,13.67,13.68,13.66,13.67,9400.0,11.9216,11.9303,11.9129,11.9216,9400.0
2010-11-24 12:20:00,13.67,13.68,13.66,13.68,7400.0,11.9216,11.9303,11.9129,11.9303,7400.0
2010-11-24 12:25:00,13.67,13.68,13.65,13.68,32400.0,11.9216,11.9303,11.9042,11.9303,32400.0
2010-11-24 12:30:00,13.68,13.7,13.68,13.7,31800.0,11.9303,11.9478,11.9303,11.9478,31800.0
2010-11-24 12:35:00,13.7,13.71,13.7,13.71,19600.0,11.9478,11.9565,11.9478,11.9565,19600.0
2010-11-24 12:40:00,13.71,13.72,13.7,13.7,56400.0,11.9565,11.9652,11.9478,11.9478,56400.0
2010-11-24 12:45:00,13.71,13.71,13.7,13.71,11000.0,11.9565,11.9565,11.9478,11.9565,11000.0
2010-11-24 12:50:00,13.72,13.72,13.71,13.72,15500.0,11.9652,11.9652,11.9565,11.9652,15500.0
2010-11-24 12:55:00,13.72,13.72,13.71,13.71,35000.0,11.9652,11.9652,11.9565,11.9565,35000.0
2010-11-24 13:00:00,13.72,13.73,13.7,13.72,94200.0,11.9652,11.9739,11.9478,11.9652,94200.0
2010-11-24 13:05:00,13.71,13.73,13.71,13.73,27400.0,11.9565,11.9739,11.9565,11.9739,27400.0
2010-11-24 13:10:00,13.73,13.75,13.72,13.74,97100.0,11.9739,11.9914,11.9652,11.9826,97100.0
2010-11-24 13:15:00,13.75,13.76,13.73,13.74,79300.0,11.9914,12.0001,11.9739,11.9826,79300.0
2010-11-24 13:20:00,13.74,13.75,13.72,13.73,47000.0,11.9826,11.9914,11.9652,11.9739,47000.0
2010-11-24 13:25:00,13.72,13.73,13.72,13.73,6700.0,11.9652,11.9739,11.9652,11.9739,6700.0
2010-11-24 13:30:00,13.74,13.74,13.72,13.73,38400.0,11.9826,11.9826,11.9652,11.9739,38400.0
2010-11-24 13:35:00,13.73,13.73,13.72,13.73,10100.0,11.9739,11.9739,11.9652,11.9739,10100.0
2010-11-24 13:40:00,13.72,13.73,13.72,13.72,12000.0,11.9652,11.9739,11.9652,11.9652,12000.0
2010-11-24 13:45:00,13.73,13.73,13.72,13.72,3300.0,11.9739,11.9739,11.9652,11.9652,3300.0
2010-11-24 13:50:00,13.72,13.73,13.72,13.73,5200.0,11.9652,11.9739,11.9652,11.9739,5200.0
2010-11-24 13:55:00,13.72,13.73,13.72,13.72,2300.0,11.9652,11.9739,11.9652,11.9652,2300.0
2010-11-24 14:00:00,13.72,13.73,13.72,13.73,3400.0,11.9652,11.9739,11.9652,11.9739,3400.0
2010-11-24 14:05:00,13.72,13.73,13.72,13.73,3500.0,11.9652,11.9739,11.9652,11.9739,3500.0
2010-11-24 14:10:00,13.72,13.73,13.72,13.73,17800.0,11.9652,11.9739,11.9652,11.9739,17800.0
2010-11-24 14:15:00,13.73,13.73,13.72,13.72,4000.0,11.9739,11.9739,11.9652,11.9652,4000.0
2010-11-24 14:20:00,13.72,13.73,13.72,13.72,6000.0,11.9652,11.9739,11.9652,11.9652,6000.0
2010-11-24 14:25:00,13.72,13.73,13.72,13.72,9200.0,11.9652,11.9739,11.9652,11.9652,9200.0
2010-11-24 14:30:00,13.72,13.73,13.72,13.72,6800.0,11.9652,11.9739,11.9652,11.9652,6800.0
2010-11-24 14:35:00,13.72,13.73,13.72,13.72,7200.0,11.9652,11.9739,11.9652,11.9652,7200.0
2010-11-24 14:40:00,13.73,13.73,13.72,13.73,9600.0,11.9739,11.9739,11.9652,11.9739,9600.0
2010-11-24 14:45:00,13.72,13.73,13.72,13.73,7400.0,11.9652,11.9739,11.9652,11.9739,7400.0
2010-11-24 14:50:00,13.72,13.74,13.72,13.73,34000.0,11.9652,11.9826,11.9652,11.9739,34000.0
2010-11-24 14:55:00,13.74,13.74,13.73,13.73,6400.0,11.9826,11.9826,11.9739,11.9739,6400.0
2010-11-24 15:00:00,13.73,13.76,13.73,13.76,67200.0,11.9739,12.0001,11.9739,12.0001,67200.0
2010-11-24 15:05:00,13.77,13.77,13.74,13.75,24900.0,12.0088,12.0088,11.9826,11.9914,24900.0
2010-11-24 15:10:00,13.74,13.75,13.73,13.73,30400.0,11.9826,11.9914,11.9739,11.9739,30400.0
2010-11-24 15:15:00,13.74,13.74,13.73,13.73,11700.0,11.9826,11.9826,11.9739,11.9739,11700.0
2010-11-24 15:20:00,13.73,13.77,13.73,13.76,41300.0,11.9739,12.0088,11.9739,12.0001,41300.0
2010-11-24 15:25:00,13.77,13.77,13.74,13.76,54700.0,12.0088,12.0088,11.9826,12.0001,54700.0
2010-11-24 15:30:00,13.75,13.76,13.73,13.74,33300.0,11.9914,12.0001,11.9739,11.9826,33300.0
2010-11-24 15:35:00,13.73,13.74,13.73,13.74,18700.0,11.9739,11.9826,11.9739,11.9826,18700.0
2010-11-24 15:40:00,13.73,13.74,13.71,13.71,108400.0,11.9739,11.9826,11.9565,11.9565,108400.0
2010-11-24 15:45:00,13.71,13.72,13.69,13.69,96900.0,11.9565,11.9652,11.939,11.939,96900.0
2010-11-24 15:50:00,13.69,13.73,13.69,13.73,72200.0,11.939,11.9739,11.939,11.9739,72200.0
2010-11-24 15:55:00,13.73,13.75,13.72,13.74,188900.0,11.9739,11.9914,11.9652,11.9826,188900.0
2010-11-26 09:30:00,13.64,13.67,13.61,13.62,34400.0,11.8954,11.9216,11.8693,11.878,34400.0
2010-11-26 09:35:00,13.62,13.66,13.6,13.62,35300.0,11.878,11.9129,11.8606,11.878,35300.0
2010-11-26 09:40:00,13.62,13.66,13.62,13.66,9600.0,11.878,11.9129,11.878,11.9129,9600.0
2010-11-26 09:45:00,13.65,13.65,13.61,13.64,17100.0,11.9042,11.9042,11.8693,11.8954,17100.0
2010-11-26 09:50:00,13.64,13.68,13.64,13.66,17700.0,11.8954,11.9303,11.8954,11.9129,17700.0
2010-11-26 09:55:00,13.66,13.66,13.64,13.64,10100.0,11.9129,11.9129,11.8954,11.8954,10100.0
2010-11-26 10:00:00,13.65,13.65,13.6,13.61,13700.0,11.9042,11.9042,11.8606,11.8693,13700.0
2010-11-26 10:05:00,13.61,13.63,13.61,13.63,20400.0,11.8693,11.8867,11.8693,11.8867,20400.0
2010-11-26 10:10:00,13.63,13.68,13.63,13.68,29400.0,11.8867,11.9303,11.8867,11.9303,29400.0
2010-11-26 10:15:00,13.68,13.68,13.64,13.65,20400.0,11.9303,11.9303,11.8954,11.9042,20400.0
2010-11-26 10:20:00,13.64,13.68,13.64,13.66,28300.0,11.8954,11.9303,11.8954,11.9129,28300.0
2010-11-26 10:25:00,13.67,13.67,13.64,13.66,13300.0,11.9216,11.9216,11.8954,11.9129,13300.0
2010-11-26 10:30:00,13.65,13.67,13.65,13.67,34600.0,11.9042,11.9216,11.9042,11.9216,34600.0
2010-11-26 10:35:00,13.67,13.68,13.66,13.67,13800.0,11.9216,11.9303,11.9129,11.9216,13800.0
2010-11-26 10:40:00,13.66,13.67,13.66,13.66,6400.0,11.9129,11.9216,11.9129,11.9129,6400.0
2010-11-26 10:45:00,13.66,13.66,13.63,13.64,42700.0,11.9129,11.9129,11.8867,11.8954,42700.0
2010-11-26 10:50:00,13.64,13.64,13.63,13.63,19800.0,11.8954,11.8954,11.8867,11.8867,19800.0
2010-11-26 10:55:00,13.64,13.64,13.51,13.54,273600.0,11.8954,11.8954,11.7821,11.8082,273600.0
2010-11-26 11:00:00,13.55,13.56,13.46,13.5,358300.0,11.817,11.8257,11.7385,11.7733,358300.0
2010-11-26 11:05:00,13.5,13.51,13.49,13.49,107300.0,11.7733,11.7821,11.7646,11.7646,107300.0
2010-11-26 11:10:00,13.5,13.51,13.46,13.5,116700.0,11.7733,11.7821,11.7385,11.7733,116700.0
2010-11-26 11:15:00,13.5,13.51,13.48,13.49,65600.0,11.7733,11.7821,11.7559,11.7646,65600.0
2010-11-26 11:20:00,13.5,13.51,13.49,13.51,37400.0,11.7733,11.7821,11.7646,11.7821,37400.0
2010-11-26 11:25:00,13.51,13.51,13.48,13.48,49700.0,11.7821,11.7821,11.7559,11.7559,49700.0
2010-11-26 11:30:00,13.49,13.51,13.48,13.51,21400.0,11.7646,11.7821,11.7559,11.7821,21400.0
2010-11-26 11:35:00,13.5,13.52,13.5,13.51,44100.0,11.7733,11.7908,11.7733,11.7821,44100.0
2010-11-26 11:40:00,13.51,13.51,13.48,13.49,70200.0,11.7821,11.7821,11.7559,11.7646,70200.0
2010-11-26 11:45:00,13.5,13.55,13.49,13.54,114200.0,11.7733,11.817,11.7646,11.8082,114200.0
2010-11-26 11:50:00,13.54,13.55,13.52,13.52,27900.0,11.8082,11.817,11.7908,11.7908,27900.0
2010-11-26 11:55:00,13.52,13.52,13.5,13.52,54700.0,11.7908,11.7908,11.7733,11.7908,54700.0
2010-11-26 12:00:00,13.52,13.52,13.49,13.5,75100.0,11.7908,11.7908,11.7646,11.7733,75100.0
2010-11-26 12:05:00,13.5,13.52,13.49,13.5,55200.0,11.7733,11.7908,11.7646,11.7733,55200.0
2010-11-26 12:10:00,13.5,13.51,13.49,13.49,59800.0,11.7733,11.7821,11.7646,11.7646,59800.0
2010-11-26 12:15:00,13.49,13.5,13.48,13.48,35500.0,11.7646,11.7733,11.7559,11.7559,35500.0
2010-11-26 12:20:00,13.48,13.5,13.48,13.5,49500.0,11.7559,11.7733,11.7559,11.7733,49500.0
2010-11-26 12:25:00,13.5,13.5,13.49,13.5,24800.0,11.7733,11.7733,11.7646,11.7733,24800.0
2010-11-26 12:30:00,13.5,13.51,13.49,13.49,102900.0,11.7733,11.7821,11.7646,11.7646,102900.0
2010-11-26 12:35:00,13.5,13.52,13.49,13.52,61500.0,11.7733,11.7908,11.7646,11.7908,61500.0
2010-11-26 12:40:00,13.52,13.56,13.52,13.56,35800.0,11.7908,11.8257,11.7908,11.8257,35800.0
2010-11-26 12:45:00,13.55,13.58,13.55,13.58,61700.0,11.817,11.8431,11.817,11.8431,61700.0
2010-11-26 12:50:00,13.58,13.58,13.55,13.56,46300.0,11.8431,11.8431,11.817,11.8257,46300.0
2010-11-26 12:55:00,13.55,13.56,13.53,13.54,89600.0,11.817,11.8257,11.7995,11.8082,89600.0
2010-11-29 09:30:00,13.42,13.45,13.41,13.45,69300.0,11.7036,11.7297,11.6949,11.7297,69300.0
2010-11-29 09:35:00,13.45,13.48,13.44,13.45,50900.0,11.7297,11.7559,11.721,11.7297,50900.0
2010-11-29 09:40:00,13.46,13.52,13.43,13.5,102900.0,11.7385,11.7908,11.7123,11.7733,102900.0
2010-11-29 09:45:00,13.5,13.54,13.47,13.51,77800.0,11.7733,11.8082,11.7472,11.7821,77800.0
2010-11-29 09:50:00,13.51,13.53,13.51,13.52,42300.0,11.7821,11.7995,11.7821,11.7908,42300.0
2010-11-29 09:55:00,13.51,13.52,13.42,13.47,81100.0,11.7821,11.7908,11.7036,11.7472,81100.0
2010-11-29 10:00:00,13.47,13.47,13.41,13.43,72400.0,11.7472,11.7472,11.6949,11.7123,72400.0
2010-11-29 10:05:00,13.43,13.46,13.42,13.45,150400.0,11.7123,11.7385,11.7036,11.7297,150400.0
2010-11-29 10:10:00,13.44,13.45,13.41,13.44,59700.0,11.721,11.7297,11.6949,11.721,59700.0
2010-11-29 10:15:00,13.44,13.45,13.42,13.43,33400.0,11.721,11.7297,11.7036,11.7123,33400.0
2010-11-29 10:20:00,13.43,13.45,13.41,13.42,44900.0,11.7123,11.7297,11.6949,11.7036,44900.0
2010-11-29 10:25:00,13.43,13.43,13.4,13.41,28600.0,11.7123,11.7123,11.6861,11.6949,28600.0
2010-11-29 10:30:00,13.41,13.43,13.4,13.41,75900.0,11.6949,11.7123,11.6861,11.6949,75900.0
2010-11-29 10:35:00,13.42,13.42,13.4,13.42,29600.0,11.7036,11.7036,11.6861,11.7036,29600.0
2010-11-29 10:40:00,13.42,13.44,13.4,13.41,36800.0,11.7036,11.721,11.6861,11.6949,36800.0
2010-11-29 10:45:00,13.4,13.42,13.4,13.41,19000.0,11.6861,11.7036,11.6861,11.6949,19000.0
2010-11-29 10:50:00,13.41,13.42,13.37,13.37,58100.0,11.6949,11.7036,11.66,11.66,58100.0
2010-11-29 10:55:00,13.37,13.39,13.34,13.35,62800.0,11.66,11.6774,11.6338,11.6425,62800.0
2010-11-29 11:00:00,13.36,13.37,13.35,13.36,18200.0,11.6513,11.66,11.6425,11.6513,18200.0
2010-11-29 11:05:00,13.37,13.39,13.36,13.38,38600.0,11.66,11.6774,11.6513,11.6687,38600.0
2010-11-29 11:10:00,13.38,13.43,13.38,13.42,7900.0,11.6687,11.7123,11.6687,11.7036,7900.0
2010-11-29 11:15:00,13.42,13.43,13.38,13.38,33400.0,11.7036,11.7123,11.6687,11.6687,33400.0
2010-11-29 11:20:00,13.39,13.4,13.35,13.36,32000.0,11.6774,11.6861,11.6425,11.6513,32000.0
2010-11-29 11:25:00,13.36,13.4,13.35,13.38,61000.0,11.6513,11.6861,11.6425,11.6687,61000.0
2010-11-29 11:30:00,13.38,13.4,13.35,13.36,56200.0,11.6687,11.6861,11.6425,11.6513,56200.0
2010-11-29 11:35:00,13.35,13.36,13.35,13.36,30900.0,11.6425,11.6513,11.6425,11.6513,30900.0
2010-11-29 11:40:00,13.36,13.36,13.34,13.34,29200.0,11.6513,11.6513,11.6338,11.6338,29200.0
2010-11-29 11:45:00,13.34,13.37,13.34,13.36,47600.0,11.6338,11.66,11.6338,11.6513,47600.0
2010-11-29 11:50:00,13.36,13.37,13.35,13.37,24400.0,11.6513,11.66,11.6425,11.66,24400.0
2010-11-29 11:55:00,13.38,13.4,13.36,13.39,30200.0,11.6687,11.6861,11.6513,11.6774,30200.0
2010-11-29 12:00:00,13.39,13.41,13.38,13.4,25700.0,11.6774,11.6949,11.6687,11.6861,25700.0
2010-11-29 12:05:00,13.4,13.44,13.4,13.44,50200.0,11.6861,11.721,11.6861,11.721,50200.0
2010-11-29 12:10:00,13.43,13.45,13.42,13.44,26500.0,11.7123,11.7297,11.7036,11.721,26500.0
2010-11-29 12:15:00,13.45,13.47,13.44,13.45,48200.0,11.7297,11.7472,11.721,11.7297,48200.0
2010-11-29 12:20:00,13.45,13.49,13.45,13.46,63700.0,11.7297,11.7646,11.7297,11.7385,63700.0
2010-11-29 12:25:00,13.46,13.47,13.46,13.46,5800.0,11.7385,11.7472,11.7385,11.7385,5800.0
2010-11-29 12:30:00,13.46,13.47,13.43,13.43,47900.0,11.7385,11.7472,11.7123,11.7123,47900.0
2010-11-29 12:35:00,13.44,13.46,13.44,13.45,27800.0,11.721,11.7385,11.721,11.7297,27800.0
2010-11-29 12:40:00,13.45,13.49,13.45,13.49,37300.0,11.7297,11.7646,11.7297,11.7646,37300.0
2010-11-29 12:45:00,13.49,13.49,13.46,13.47,32800.0,11.7646,11.7646,11.7385,11.7472,32800.0
2010-11-29 12:50:00,13.47,13.47,13.45,13.46,16000.0,11.7472,11.7472,11.7297,11.7385,16000.0
2010-11-29 12:55:00,13.47,13.48,13.46,13.48,13200.0,11.7472,11.7559,11.7385,11.7559,13200.0
2010-11-29 13:00:00,13.47,13.48,13.46,13.48,56600.0,11.7472,11.7559,11.7385,11.7559,56600.0
2010-11-29 13:05:00,13.48,13.48,13.44,13.44,22000.0,11.7559,11.7559,11.721,11.721,22000.0
2010-11-29 13:10:00,13.44,13.46,13.44,13.46,10500.0,11.721,11.7385,11.721,11.7385,10500.0
2010-11-29 13:15:00,13.46,13.47,13.45,13.47,35400.0,11.7385,11.7472,11.7297,11.7472,35400.0
2010-11-29 13:20:00,13.46,13.47,13.45,13.46,23500.0,11.7385,11.7472,11.7297,11.7385,23500.0
2010-11-29 13:25:00,13.45,13.46,13.44,13.44,20300.0,11.7297,11.7385,11.721,11.721,20300.0
2010-11-29 13:30:00,13.45,13.45,13.43,13.43,43700.0,11.7297,11.7297,11.7123,11.7123,43700.0
2010-11-29 13:35:00,13.44,13.45,13.43,13.44,19000.0,11.721,11.7297,11.7123,11.721,19000.0
2010-11-29 13:40:00,13.44,13.46,13.44,13.45,23100.0,11.721,11.7385,11.721,11.7297,23100.0
2010-11-29 13:45:00,13.46,13.48,13.45,13.48,37600.0,11.7385,11.7559,11.7297,11.7559,37600.0
2010-11-29 13:50:00,13.48,13.5,13.48,13.49,14700.0,11.7559,11.7733,11.7559,11.7646,14700.0
2010-11-29 13:55:00,13.5,13.5,13.48,13.49,10600.0,11.7733,11.7733,11.7559,11.7646,10600.0
2010-11-29 14:00:00,13.49,13.51,13.48,13.51,29200.0,11.7646,11.7821,11.7559,11.7821,29200.0
2010-11-29 14:05:00,13.5,13.51,13.49,13.51,20300.0,11.7733,11.7821,11.7646,11.7821,20300.0
2010-11-29 14:10:00,13.51,13.52,13.49,13.51,114400.0,11.7821,11.7908,11.7646,11.7821,114400.0
2010-11-29 14:15:00,13.52,13.53,13.49,13.53,307000.0,11.7908,11.7995,11.7646,11.7995,307000.0
2010-11-29 14:20:00,13.52,13.54,13.51,13.51,37500.0,11.7908,11.8082,11.7821,11.7821,37500.0
2010-11-29 14:25:00,13.51,13.56,13.51,13.56,16100.0,11.7821,11.8257,11.7821,11.8257,16100.0
2010-11-29 14:30:00,13.56,13.59,13.55,13.55,37300.0,11.8257,11.8518,11.817,11.817,37300.0
2010-11-29 14:35:00,13.54,13.57,13.53,13.56,35300.0,11.8082,11.8344,11.7995,11.8257,35300.0
2010-11-29 14:40:00,13.56,13.58,13.55,13.57,28900.0,11.8257,11.8431,11.817,11.8344,28900.0
2010-11-29 14:45:00,13.56,13.58,13.56,13.57,19500.0,11.8257,11.8431,11.8257,11.8344,19500.0
2010-11-29 14:50:00,13.57,13.58,13.56,13.57,19700.0,11.8344,11.8431,11.8257,11.8344,19700.0
2010-11-29 14:55:00,13.57,13.6,13.56,13.59,24300.0,11.8344,11.8606,11.8257,11.8518,24300.0
2010-11-29 15:00:00,13.59,13.61,13.59,13.6,45500.0,11.8518,11.8693,11.8518,11.8606,45500.0
2010-11-29 15:05:00,13.61,13.61,13.6,13.6,19000.0,11.8693,11.8693,11.8606,11.8606,19000.0
2010-11-29 15:10:00,13.61,13.61,13.58,13.6,77800.0,11.8693,11.8693,11.8431,11.8606,77800.0
2010-11-29 15:15:00,13.6,13.63,13.6,13.63,22200.0,11.8606,11.8867,11.8606,11.8867,22200.0
2010-11-29 15:20:00,13.62,13.63,13.59,13.6,43100.0,11.878,11.8867,11.8518,11.8606,43100.0
2010-11-29 15:25:00,13.59,13.61,13.59,13.61,46400.0,11.8518,11.8693,11.8518,11.8693,46400.0
2010-11-29 15:30:00,13.61,13.61,13.58,13.59,46100.0,11.8693,11.8693,11.8431,11.8518,46100.0
2010-11-29 15:35:00,13.59,13.59,13.58,13.59,21600.0,11.8518,11.8518,11.8431,11.8518,21600.0
2010-11-29 15:40:00,13.59,13.61,13.58,13.59,46900.0,11.8518,11.8693,11.8431,11.8518,46900.0
2010-11-29 15:45:00,13.58,13.61,13.56,13.6,142800.0,11.8431,11.8693,11.8257,11.8606,142800.0
2010-11-29 15:50:00,13.61,13.61,13.56,13.56,107300.0,11.8693,11.8693,11.8257,11.8257,107300.0
2010-11-29 15:55:00,13.56,13.57,13.55,13.56,101100.0,11.8257,11.8344,11.817,11.8257,101100.0
2010-11-30 09:30:00,13.41,13.51,13.41,13.45,57200.0,11.6949,11.7821,11.6949,11.7297,57200.0
2010-11-30 09:35:00,13.45,13.48,13.42,13.43,35300.0,11.7297,11.7559,11.7036,11.7123,35300.0
2010-11-30 09:40:00,13.43,13.49,13.4,13.48,53000.0,11.7123,11.7646,11.6861,11.7559,53000.0
2010-11-30 09:45:00,13.48,13.51,13.46,13.49,35500.0,11.7559,11.7821,11.7385,11.7646,35500.0
2010-11-30 09:50:00,13.49,13.5,13.47,13.49,22000.0,11.7646,11.7733,11.7472,11.7646,22000.0
2010-11-30 09:55:00,13.49,13.51,13.47,13.48,124600.0,11.7646,11.7821,11.7472,11.7559,124600.0
2010-11-30 10:00:00,13.49,13.5,13.45,13.47,97300.0,11.7646,11.7733,11.7297,11.7472,97300.0
2010-11-30 10:05:00,13.47,13.48,13.43,13.43,42200.0,11.7472,11.7559,11.7123,11.7123,42200.0
2010-11-30 10:10:00,13.43,13.46,13.42,13.45,22900.0,11.7123,11.7385,11.7036,11.7297,22900.0
2010-11-30 10:15:00,13.44,13.47,13.43,13.46,38900.0,11.721,11.7472,11.7123,11.7385,38900.0
2010-11-30 10:20:00,13.45,13.47,13.44,13.47,46700.0,11.7297,11.7472,11.721,11.7472,46700.0
2010-11-30 10:25:00,13.46,13.49,13.45,13.48,25400.0,11.7385,11.7646,11.7297,11.7559,25400.0
2010-11-30 10:30:00,13.48,13.48,13.45,13.46,56900.0,11.7559,11.7559,11.7297,11.7385,56900.0
2010-11-30 10:35:00,13.46,13.48,13.46,13.48,50400.0,11.7385,11.7559,11.7385,11.7559,50400.0
2010-11-30 10:40:00,13.48,13.48,13.46,13.48,17200.0,11.7559,11.7559,11.7385,11.7559,17200.0
2010-11-30 10:45:00,13.48,13.48,13.44,13.48,52700.0,11.7559,11.7559,11.721,11.7559,52700.0
2010-11-30 10:50:00,13.48,13.48,13.45,13.46,84100.0,11.7559,11.7559,11.7297,11.7385,84100.0
2010-11-30 10:55:00,13.47,13.5,13.47,13.48,84100.0,11.7472,11.7733,11.7472,11.7559,84100.0
2010-11-30 11:00:00,13.48,13.55,13.48,13.54,88800.0,11.7559,11.817,11.7559,11.8082,88800.0
2010-11-30 11:05:00,13.54,13.54,13.49,13.5,242500.0,11.8082,11.8082,11.7646,11.7733,242500.0
2010-11-30 11:10:00,13.49,13.5,13.47,13.47,56100.0,11.7646,11.7733,11.7472,11.7472,56100.0
2010-11-30 11:15:00,13.47,13.47,13.45,13.45,77800.0,11.7472,11.7472,11.7297,11.7297,77800.0
2010-11-30 11:20:00,13.44,13.44,13.4,13.4,89800.0,11.721,11.721,11.6861,11.6861,89800.0
2010-11-30 11:25:00,13.41,13.41,13.37,13.38,161200.0,11.6949,11.6949,11.66,11.6687,161200.0
2010-11-30 11:30:00,13.39,13.39,13.35,13.37,71400.0,11.6774,11.6774,11.6425,11.66,71400.0
2010-11-30 11:35:00,13.37,13.39,13.35,13.38,70800.0,11.66,11.6774,11.6425,11.6687,70800.0
2010-11-30 11:40:00,13.38,13.4,13.38,13.39,26600.0,11.6687,11.6861,11.6687,11.6774,26600.0
2010-11-30 11:45:00,13.39,13.39,13.35,13.36,55300.0,11.6774,11.6774,11.6425,11.6513,55300.0
2010-11-30 11:50:00,13.36,13.36,13.35,13.35,11800.0,11.6513,11.6513,11.6425,11.6425,11800.0
2010-11-30 11:55:00,13.36,13.36,13.33,13.34,77100.0,11.6513,11.6513,11.6251,11.6338,77100.0
2010-11-30 12:00:00,13.35,13.37,13.34,13.36,52600.0,11.6425,11.66,11.6338,11.6513,52600.0
2010-11-30 12:05:00,13.36,13.38,13.36,13.38,145400.0,11.6513,11.6687,11.6513,11.6687,145400.0
2010-11-30 12:10:00,13.38,13.39,13.37,13.39,90500.0,11.6687,11.6774,11.66,11.6774,90500.0
2010-11-30 12:15:00,13.38,13.39,13.36,13.38,53000.0,11.6687,11.6774,11.6513,11.6687,53000.0
2010-11-30 12:20:00,13.37,13.38,13.36,13.36,45700.0,11.66,11.6687,11.6513,11.6513,45700.0
2010-11-30 12:25:00,13.36,13.37,13.35,13.35,43900.0,11.6513,11.66,11.6425,11.6425,43900.0
2010-11-30 12:30:00,13.35,13.36,13.33,13.34,31300.0,11.6425,11.6513,11.6251,11.6338,31300.0
2010-11-30 12:35:00,13.34,13.35,13.32,13.35,46000.0,11.6338,11.6425,11.6164,11.6425,46000.0
2010-11-30 12:40:00,13.34,13.35,13.32,13.34,342100.0,11.6338,11.6425,11.6164,11.6338,342100.0
2010-11-30 12:45:00,13.34,13.35,13.33,13.34,23900.0,11.6338,11.6425,11.6251,11.6338,23900.0
2010-11-30 12:50:00,13.34,13.35,13.34,13.35,18000.0,11.6338,11.6425,11.6338,11.6425,18000.0
2010-11-30 12:55:00,13.34,13.35,13.34,13.35,9900.0,11.6338,11.6425,11.6338,11.6425,9900.0
2010-11-30 13:00:00,13.34,13.39,13.33,13.38,110100.0,11.6338,11.6774,11.6251,11.6687,110100.0
2010-11-30 13:05:00,13.38,13.39,13.37,13.37,61100.0,11.6687,11.6774,11.66,11.66,61100.0
2010-11-30 13:10:00,13.38,13.39,13.37,13.38,39900.0,11.6687,11.6774,11.66,11.6687,39900.0
2010-11-30 13:15:00,13.39,13.39,13.38,13.38,14300.0,11.6774,11.6774,11.6687,11.6687,14300.0
2010-11-30 13:20:00,13.39,13.41,13.38,13.41,55600.0,11.6774,11.6949,11.6687,11.6949,55600.0
2010-11-30 13:25:00,13.41,13.41,13.4,13.4,21900.0,11.6949,11.6949,11.6861,11.6861,21900.0
2010-11-30 13:30:00,13.41,13.41,13.38,13.38,69500.0,11.6949,11.6949,11.6687,11.6687,69500.0
2010-11-30 13:35:00,13.38,13.39,13.36,13.36,31700.0,11.6687,11.6774,11.6513,11.6513,31700.0
2010-11-30 13:40:00,13.36,13.37,13.36,13.36,31700.0,11.6513,11.66,11.6513,11.6513,31700.0
2010-11-30 13:45:00,13.36,13.39,13.36,13.39,50800.0,11.6513,11.6774,11.6513,11.6774,50800.0
2010-11-30 13:50:00,13.39,13.39,13.36,13.37,35600.0,11.6774,11.6774,11.6513,11.66,35600.0
2010-11-30 13:55:00,13.37,13.38,13.36,13.38,34600.0,11.66,11.6687,11.6513,11.6687,34600.0
2010-11-30 14:00:00,13.38,13.41,13.38,13.4,52100.0,11.6687,11.6949,11.6687,11.6861,52100.0
2010-11-30 14:05:00,13.39,13.41,13.39,13.41,26200.0,11.6774,11.6949,11.6774,11.6949,26200.0
2010-11-30 14:10:00,13.4,13.41,13.38,13.38,26200.0,11.6861,11.6949,11.6687,11.6687,26200.0
2010-11-30 14:15:00,13.39,13.39,13.36,13.37,39400.0,11.6774,11.6774,11.6513,11.66,39400.0
2010-11-30 14:20:00,13.36,13.37,13.35,13.35,34400.0,11.6513,11.66,11.6425,11.6425,34400.0
2010-11-30 14:25:00,13.35,13.36,13.34,13.35,63600.0,11.6425,11.6513,11.6338,11.6425,63600.0
2010-11-30 14:30:00,13.35,13.35,13.33,13.34,18600.0,11.6425,11.6425,11.6251,11.6338,18600.0
2010-11-30 14:35:00,13.33,13.35,13.33,13.33,43000.0,11.6251,11.6425,11.6251,11.6251,43000.0
2010-11-30 14:40:00,13.33,13.34,13.33,13.34,13700.0,11.6251,11.6338,11.6251,11.6338,13700.0
2010-11-30 14:45:00,13.34,13.34,13.33,13.34,16300.0,11.6338,11.6338,11.6251,11.6338,16300.0
2010-11-30 14:50:00,13.34,13.34,13.33,13.34,18600.0,11.6338,11.6338,11.6251,11.6338,18600.0
2010-11-30 14:55:00,13.34,13.38,13.33,13.36,104600.0,11.6338,11.6687,11.6251,11.6513,104600.0
2010-11-30 15:00:00,13.35,13.39,13.35,13.37,65200.0,11.6425,11.6774,11.6425,11.66,65200.0
2010-11-30 15:05:00,13.38,13.38,13.37,13.38,39300.0,11.6687,11.6687,11.66,11.6687,39300.0
2010-11-30 15:10:00,13.37,13.37,13.35,13.36,79300.0,11.66,11.66,11.6425,11.6513,79300.0
2010-11-30 15:15:00,13.36,13.36,13.35,13.36,31300.0,11.6513,11.6513,11.6425,11.6513,31300.0
2010-11-30 15:20:00,13.36,13.36,13.34,13.34,78500.0,11.6513,11.6513,11.6338,11.6338,78500.0
2010-11-30 15:25:00,13.34,13.35,13.32,13.32,86200.0,11.6338,11.6425,11.6164,11.6164,86200.0
2010-11-30 15:30:00,13.33,13.35,13.32,13.34,113600.0,11.6251,11.6425,11.6164,11.6338,113600.0
2010-11-30 15:35:00,13.33,13.35,13.33,13.35,53300.0,11.6251,11.6425,11.6251,11.6425,53300.0
2010-11-30 15:40:00,13.35,13.35,13.32,13.33,64200.0,11.6425,11.6425,11.6164,11.6251,64200.0
2010-11-30 15:45:00,13.32,13.34,13.32,13.34,45600.0,11.6164,11.6338,11.6164,11.6338,45600.0
2010-11-30 15:50:00,13.33,13.36,13.31,13.35,122400.0,11.6251,11.6513,11.6076,11.6425,122400.0
2010-11-30 15:55:00,13.35,13.35,13.32,13.33,190200.0,11.6425,11.6425,11.6164,11.6251,190200.0
2010-12-01 09:30:00,13.48,13.56,13.47,13.55,91000.0,11.7559,11.8257,11.7472,11.817,91000.0
2010-12-01 09:35:00,13.56,13.56,13.51,13.52,80000.0,11.8257,11.8257,11.7821,11.7908,80000.0
2010-12-01 09:40:00,13.53,13.54,13.48,13.51,68600.0,11.7995,11.8082,11.7559,11.7821,68600.0
2010-12-01 09:45:00,13.5,13.5,13.45,13.46,118200.0,11.7733,11.7733,11.7297,11.7385,118200.0
2010-12-01 09:50:00,13.47,13.51,13.46,13.5,44700.0,11.7472,11.7821,11.7385,11.7733,44700.0
2010-12-01 09:55:00,13.5,13.51,13.48,13.5,50300.0,11.7733,11.7821,11.7559,11.7733,50300.0
2010-12-01 10:00:00,13.49,13.51,13.48,13.5,62400.0,11.7646,11.7821,11.7559,11.7733,62400.0
2010-12-01 10:05:00,13.51,13.51,13.46,13.48,59700.0,11.7821,11.7821,11.7385,11.7559,59700.0
2010-12-01 10:10:00,13.48,13.48,13.45,13.47,84400.0,11.7559,11.7559,11.7297,11.7472,84400.0
2010-12-01 10:15:00,13.47,13.49,13.46,13.47,80300.0,11.7472,11.7646,11.7385,11.7472,80300.0
2010-12-01 10:20:00,13.48,13.49,13.46,13.47,28700.0,11.7559,11.7646,11.7385,11.7472,28700.0
2010-12-01 10:25:00,13.46,13.47,13.43,13.45,79900.0,11.7385,11.7472,11.7123,11.7297,79900.0
2010-12-01 10:30:00,13.44,13.49,13.44,13.48,175100.0,11.721,11.7646,11.721,11.7559,175100.0
2010-12-01 10:35:00,13.48,13.49,13.46,13.48,75700.0,11.7559,11.7646,11.7385,11.7559,75700.0
2010-12-01 10:40:00,13.48,13.49,13.47,13.48,72500.0,11.7559,11.7646,11.7472,11.7559,72500.0
2010-12-01 10:45:00,13.48,13.49,13.47,13.47,88400.0,11.7559,11.7646,11.7472,11.7472,88400.0
2010-12-01 10:50:00,13.48,13.5,13.47,13.48,185500.0,11.7559,11.7733,11.7472,11.7559,185500.0
2010-12-01 10:55:00,13.48,13.51,13.48,13.48,56700.0,11.7559,11.7821,11.7559,11.7559,56700.0
2010-12-01 11:00:00,13.48,13.49,13.48,13.48,21000.0,11.7559,11.7646,11.7559,11.7559,21000.0
2010-12-01 11:05:00,13.49,13.49,13.47,13.48,23200.0,11.7646,11.7646,11.7472,11.7559,23200.0
2010-12-01 11:10:00,13.48,13.51,13.47,13.49,78100.0,11.7559,11.7821,11.7472,11.7646,78100.0
2010-12-01 11:15:00,13.5,13.51,13.49,13.5,31100.0,11.7733,11.7821,11.7646,11.7733,31100.0
2010-12-01 11:20:00,13.5,13.53,13.5,13.51,41900.0,11.7733,11.7995,11.7733,11.7821,41900.0
2010-12-01 11:25:00,13.52,13.52,13.5,13.51,50400.0,11.7908,11.7908,11.7733,11.7821,50400.0
2010-12-01 11:30:00,13.51,13.52,13.51,13.52,19300.0,11.7821,11.7908,11.7821,11.7908,19300.0
2010-12-01 11:35:00,13.52,13.52,13.5,13.51,74100.0,11.7908,11.7908,11.7733,11.7821,74100.0
2010-12-01 11:40:00,13.51,13.54,13.51,13.52,139800.0,11.7821,11.8082,11.7821,11.7908,139800.0
2010-12-01 11:45:00,13.52,13.55,13.51,13.55,53700.0,11.7908,11.817,11.7821,11.817,53700.0
2010-12-01 11:50:00,13.55,13.57,13.54,13.56,125300.0,11.817,11.8344,11.8082,11.8257,125300.0
2010-12-01 11:55:00,13.57,13.58,13.55,13.57,147500.0,11.8344,11.8431,11.817,11.8344,147500.0
2010-12-01 12:00:00,13.57,13.61,13.57,13.59,112300.0,11.8344,11.8693,11.8344,11.8518,112300.0
2010-12-01 12:05:00,13.59,13.6,13.56,13.56,47500.0,11.8518,11.8606,11.8257,11.8257,47500.0
2010-12-01 12:10:00,13.56,13.57,13.55,13.55,27700.0,11.8257,11.8344,11.817,11.817,27700.0
2010-12-01 12:15:00,13.55,13.55,13.53,13.53,38400.0,11.817,11.817,11.7995,11.7995,38400.0
2010-12-01 12:20:00,13.53,13.54,13.53,13.54,51100.0,11.7995,11.8082,11.7995,11.8082,51100.0
2010-12-01 12:25:00,13.54,13.54,13.53,13.54,32800.0,11.8082,11.8082,11.7995,11.8082,32800.0
2010-12-01 12:30:00,13.54,13.54,13.53,13.54,44900.0,11.8082,11.8082,11.7995,11.8082,44900.0
2010-12-01 12:35:00,13.54,13.54,13.53,13.53,38000.0,11.8082,11.8082,11.7995,11.7995,38000.0
2010-12-01 12:40:00,13.53,13.54,13.51,13.52,81000.0,11.7995,11.8082,11.7821,11.7908,81000.0
2010-12-01 12:45:00,13.51,13.52,13.5,13.51,98600.0,11.7821,11.7908,11.7733,11.7821,98600.0
2010-12-01 12:50:00,13.51,13.51,13.5,13.51,7200.0,11.7821,11.7821,11.7733,11.7821,7200.0
2010-12-01 12:55:00,13.51,13.51,13.48,13.48,56400.0,11.7821,11.7821,11.7559,11.7559,56400.0
2010-12-01 13:00:00,13.48,13.49,13.48,13.48,94600.0,11.7559,11.7646,11.7559,11.7559,94600.0
2010-12-01 13:05:00,13.49,13.49,13.48,13.48,40000.0,11.7646,11.7646,11.7559,11.7559,40000.0
2010-12-01 13:10:00,13.48,13.5,13.47,13.49,109100.0,11.7559,11.7733,11.7472,11.7646,109100.0
2010-12-01 13:15:00,13.49,13.5,13.45,13.45,100000.0,11.7646,11.7733,11.7297,11.7297,100000.0
2010-12-01 13:20:00,13.45,13.48,13.45,13.47,54900.0,11.7297,11.7559,11.7297,11.7472,54900.0
2010-12-01 13:25:00,13.47,13.48,13.46,13.46,35600.0,11.7472,11.7559,11.7385,11.7385,35600.0
2010-12-01 13:30:00,13.46,13.49,13.46,13.47,74700.0,11.7385,11.7646,11.7385,11.7472,74700.0
2010-12-01 13:35:00,13.47,13.49,13.46,13.48,68900.0,11.7472,11.7646,11.7385,11.7559,68900.0
2010-12-01 13:40:00,13.48,13.48,13.47,13.48,46700.0,11.7559,11.7559,11.7472,11.7559,46700.0
2010-12-01 13:45:00,13.48,13.5,13.47,13.49,54600.0,11.7559,11.7733,11.7472,11.7646,54600.0
2010-12-01 13:50:00,13.49,13.49,13.45,13.45,65400.0,11.7646,11.7646,11.7297,11.7297,65400.0
2010-12-01 13:55:00,13.45,13.47,13.45,13.47,30000.0,11.7297,11.7472,11.7297,11.7472,30000.0
2010-12-01 14:00:00,13.46,13.48,13.46,13.47,85500.0,11.7385,11.7559,11.7385,11.7472,85500.0
2010-12-01 14:05:00,13.47,13.49,13.46,13.48,37100.0,11.7472,11.7646,11.7385,11.7559,37100.0
2010-12-01 14:10:00,13.48,13.51,13.48,13.49,78600.0,11.7559,11.7821,11.7559,11.7646,78600.0
2010-12-01 14:15:00,13.49,13.5,13.48,13.49,123400.0,11.7646,11.7733,11.7559,11.7646,123400.0
2010-12-01 14:20:00,13.49,13.5,13.46,13.47,59200.0,11.7646,11.7733,11.7385,11.7472,59200.0
2010-12-01 14:25:00,13.46,13.47,13.46,13.47,31500.0,11.7385,11.7472,11.7385,11.7472,31500.0
2010-12-01 14:30:00,13.47,13.48,13.45,13.46,78300.0,11.7472,11.7559,11.7297,11.7385,78300.0
2010-12-01 14:35:00,13.45,13.46,13.45,13.46,41800.0,11.7297,11.7385,11.7297,11.7385,41800.0
2010-12-01 14:40:00,13.45,13.46,13.45,13.45,52200.0,11.7297,11.7385,11.7297,11.7297,52200.0
2010-12-01 14:45:00,13.46,13.46,13.45,13.45,43800.0,11.7385,11.7385,11.7297,11.7297,43800.0
2010-12-01 14:50:00,13.45,13.46,13.45,13.45,56600.0,11.7297,11.7385,11.7297,11.7297,56600.0
2010-12-01 14:55:00,13.45,13.47,13.45,13.45,80600.0,11.7297,11.7472,11.7297,11.7297,80600.0
2010-12-01 15:00:00,13.45,13.45,13.43,13.44,98000.0,11.7297,11.7297,11.7123,11.721,98000.0
2010-12-01 15:05:00,13.43,13.46,13.43,13.44,60400.0,11.7123,11.7385,11.7123,11.721,60400.0
2010-12-01 15:10:00,13.44,13.46,13.44,13.44,42100.0,11.721,11.7385,11.721,11.721,42100.0
2010-12-01 15:15:00,13.44,13.45,13.43,13.44,98000.0,11.721,11.7297,11.7123,11.721,98000.0
2010-12-01 15:20:00,13.44,13.45,13.42,13.43,85400.0,11.721,11.7297,11.7036,11.7123,85400.0
2010-12-01 15:25:00,13.42,13.44,13.42,13.42,117700.0,11.7036,11.721,11.7036,11.7036,117700.0
2010-12-01 15:30:00,13.41,13.43,13.41,13.42,104400.0,11.6949,11.7123,11.6949,11.7036,104400.0
2010-12-01 15:35:00,13.42,13.42,13.41,13.41,97600.0,11.7036,11.7036,11.6949,11.6949,97600.0
2010-12-01 15:40:00,13.41,13.42,13.4,13.41,109000.0,11.6949,11.7036,11.6861,11.6949,109000.0
2010-12-01 15:45:00,13.41,13.42,13.4,13.42,123900.0,11.6949,11.7036,11.6861,11.7036,123900.0
2010-12-01 15:50:00,13.41,13.42,13.4,13.41,225900.0,11.6949,11.7036,11.6861,11.6949,225900.0
2010-12-01 15:55:00,13.4,13.42,13.39,13.4,316800.0,11.6861,11.7036,11.6774,11.6861,316800.0
2010-12-02 09:30:00,13.4,13.45,13.36,13.45,62500.0,11.6861,11.7297,11.6513,11.7297,62500.0
2010-12-02 09:35:00,13.45,13.46,13.38,13.39,71300.0,11.7297,11.7385,11.6687,11.6774,71300.0
2010-12-02 09:40:00,13.39,13.43,13.39,13.42,56800.0,11.6774,11.7123,11.6774,11.7036,56800.0
2010-12-02 09:45:00,13.43,13.49,13.42,13.48,127300.0,11.7123,11.7646,11.7036,11.7559,127300.0
2010-12-02 09:50:00,13.48,13.5,13.47,13.49,76000.0,11.7559,11.7733,11.7472,11.7646,76000.0
2010-12-02 09:55:00,13.49,13.51,13.46,13.51,87100.0,11.7646,11.7821,11.7385,11.7821,87100.0
2010-12-02 10:00:00,13.52,13.54,13.5,13.5,65900.0,11.7908,11.8082,11.7733,11.7733,65900.0
2010-12-02 10:05:00,13.5,13.51,13.48,13.5,63300.0,11.7733,11.7821,11.7559,11.7733,63300.0
2010-12-02 10:10:00,13.49,13.5,13.46,13.47,78500.0,11.7646,11.7733,11.7385,11.7472,78500.0
2010-12-02 10:15:00,13.47,13.48,13.41,13.41,77400.0,11.7472,11.7559,11.6949,11.6949,77400.0
2010-12-02 10:20:00,13.41,13.42,13.33,13.38,215800.0,11.6949,11.7036,11.6251,11.6687,215800.0
2010-12-02 10:25:00,13.37,13.4,13.37,13.38,113800.0,11.66,11.6861,11.66,11.6687,113800.0
2010-12-02 10:30:00,13.38,13.39,13.37,13.38,63700.0,11.6687,11.6774,11.66,11.6687,63700.0
2010-12-02 10:35:00,13.38,13.38,13.37,13.37,21600.0,11.6687,11.6687,11.66,11.66,21600.0
2010-12-02 10:40:00,13.37,13.39,13.37,13.38,50100.0,11.66,11.6774,11.66,11.6687,50100.0
2010-12-02 10:45:00,13.38,13.38,13.32,13.33,125100.0,11.6687,11.6687,11.6164,11.6251,125100.0
2010-12-02 10:50:00,13.35,13.36,13.32,13.35,74800.0,11.6425,11.6513,11.6164,11.6425,74800.0
2010-12-02 10:55:00,13.35,13.35,13.33,13.34,68400.0,11.6425,11.6425,11.6251,11.6338,68400.0
2010-12-02 11:00:00,13.34,13.35,13.34,13.34,28100.0,11.6338,11.6425,11.6338,11.6338,28100.0
2010-12-02 11:05:00,13.35,13.36,13.34,13.35,23500.0,11.6425,11.6513,11.6338,11.6425,23500.0
2010-12-02 11:10:00,13.36,13.39,13.35,13.38,69300.0,11.6513,11.6774,11.6425,11.6687,69300.0
2010-12-02 11:15:00,13.39,13.39,13.35,13.37,82200.0,11.6774,11.6774,11.6425,11.66,82200.0
2010-12-02 11:20:00,13.36,13.38,13.36,13.36,38000.0,11.6513,11.6687,11.6513,11.6513,38000.0
2010-12-02 11:25:00,13.37,13.37,13.36,13.37,14700.0,11.66,11.66,11.6513,11.66,14700.0
2010-12-02 11:30:00,13.36,13.37,13.36,13.37,24400.0,11.6513,11.66,11.6513,11.66,24400.0
2010-12-02 11:35:00,13.36,13.37,13.36,13.36,16200.0,11.6513,11.66,11.6513,11.6513,16200.0
2010-12-02 11:40:00,13.36,13.37,13.36,13.37,21700.0,11.6513,11.66,11.6513,11.66,21700.0
2010-12-02 11:45:00,13.37,13.37,13.36,13.37,11800.0,11.66,11.66,11.6513,11.66,11800.0
2010-12-02 11:50:00,13.36,13.38,13.36,13.37,66000.0,11.6513,11.6687,11.6513,11.66,66000.0
2010-12-02 11:55:00,13.37,13.38,13.37,13.38,21200.0,11.66,11.6687,11.66,11.6687,21200.0
2010-12-02 12:00:00,13.38,13.38,13.35,13.36,71900.0,11.6687,11.6687,11.6425,11.6513,71900.0
2010-12-02 12:05:00,13.35,13.36,13.35,13.36,41600.0,11.6425,11.6513,11.6425,11.6513,41600.0
2010-12-02 12:10:00,13.35,13.36,13.35,13.36,52600.0,11.6425,11.6513,11.6425,11.6513,52600.0
2010-12-02 12:15:00,13.35,13.36,13.35,13.35,50800.0,11.6425,11.6513,11.6425,11.6425,50800.0
2010-12-02 12:20:00,13.35,13.36,13.32,13.36,208000.0,11.6425,11.6513,11.6164,11.6513,208000.0
2010-12-02 12:25:00,13.35,13.36,13.34,13.36,43600.0,11.6425,11.6513,11.6338,11.6513,43600.0
2010-12-02 12:30:00,13.35,13.36,13.35,13.36,17200.0,11.6425,11.6513,11.6425,11.6513,17200.0
2010-12-02 12:35:00,13.35,13.36,13.35,13.35,46600.0,11.6425,11.6513,11.6425,11.6425,46600.0
2010-12-02 12:40:00,13.36,13.36,13.35,13.36,39400.0,11.6513,11.6513,11.6425,11.6513,39400.0
2010-12-02 12:45:00,13.36,13.36,13.35,13.35,43000.0,11.6513,11.6513,11.6425,11.6425,43000.0
2010-12-02 12:50:00,13.35,13.36,13.35,13.35,18200.0,11.6425,11.6513,11.6425,11.6425,18200.0
2010-12-02 12:55:00,13.35,13.36,13.35,13.35,9600.0,11.6425,11.6513,11.6425,11.6425,9600.0
2010-12-02 13:00:00,13.35,13.36,13.35,13.35,37900.0,11.6425,11.6513,11.6425,11.6425,37900.0
2010-12-02 13:05:00,13.35,13.36,13.33,13.33,87800.0,11.6425,11.6513,11.6251,11.6251,87800.0
2010-12-02 13:10:00,13.33,13.34,13.33,13.33,50500.0,11.6251,11.6338,11.6251,11.6251,50500.0
2010-12-02 13:15:00,13.33,13.33,13.3,13.31,55600.0,11.6251,11.6251,11.5989,11.6076,55600.0
2010-12-02 13:20:00,13.3,13.31,13.29,13.29,48600.0,11.5989,11.6076,11.5902,11.5902,48600.0
2010-12-02 13:25:00,13.29,13.29,13.28,13.28,44600.0,11.5902,11.5902,11.5815,11.5815,44600.0
2010-12-02 13:30:00,13.29,13.29,13.28,13.28,21900.0,11.5902,11.5902,11.5815,11.5815,21900.0
2010-12-02 13:35:00,13.28,13.29,13.28,13.28,41800.0,11.5815,11.5902,11.5815,11.5815,41800.0
2010-12-02 13:40:00,13.29,13.29,13.28,13.28,45000.0,11.5902,11.5902,11.5815,11.5815,45000.0
2010-12-02 13:45:00,13.28,13.29,13.27,13.27,51200.0,11.5815,11.5902,11.5728,11.5728,51200.0
2010-12-02 13:50:00,13.27,13.3,13.27,13.29,76500.0,11.5728,11.5989,11.5728,11.5902,76500.0
2010-12-02 13:55:00,13.3,13.3,13.29,13.3,27600.0,11.5989,11.5989,11.5902,11.5989,27600.0
2010-12-02 14:00:00,13.3,13.3,13.29,13.29,42500.0,11.5989,11.5989,11.5902,11.5902,42500.0
2010-12-02 14:05:00,13.29,13.32,13.26,13.27,288300.0,11.5902,11.6164,11.564,11.5728,288300.0
2010-12-02 14:10:00,13.28,13.28,13.27,13.27,20400.0,11.5815,11.5815,11.5728,11.5728,20400.0
2010-12-02 14:15:00,13.28,13.28,13.27,13.28,32600.0,11.5815,11.5815,11.5728,11.5815,32600.0
2010-12-02 14:20:00,13.27,13.29,13.27,13.29,59600.0,11.5728,11.5902,11.5728,11.5902,59600.0
2010-12-02 14:25:00,13.29,13.29,13.28,13.28,39100.0,11.5902,11.5902,11.5815,11.5815,39100.0
2010-12-02 14:30:00,13.28,13.29,13.25,13.25,110900.0,11.5815,11.5902,11.5553,11.5553,110900.0
2010-12-02 14:35:00,13.26,13.26,13.25,13.25,33100.0,11.564,11.564,11.5553,11.5553,33100.0
2010-12-02 14:40:00,13.26,13.26,13.19,13.19,210500.0,11.564,11.564,11.503,11.503,210500.0
2010-12-02 14:45:00,13.19,13.2,13.18,13.18,177200.0,11.503,11.5117,11.4943,11.4943,177200.0
2010-12-02 14:50:00,13.18,13.19,13.18,13.18,44700.0,11.4943,11.503,11.4943,11.4943,44700.0
2010-12-02 14:55:00,13.18,13.2,13.18,13.18,114400.0,11.4943,11.5117,11.4943,11.4943,114400.0
2010-12-02 15:00:00,13.18,13.19,13.16,13.18,155500.0,11.4943,11.503,11.4768,11.4943,155500.0
2010-12-02 15:05:00,13.17,13.21,13.17,13.2,79000.0,11.4856,11.5204,11.4856,11.5117,79000.0
2010-12-02 15:10:00,13.2,13.21,13.2,13.2,59700.0,11.5117,11.5204,11.5117,11.5117,59700.0
2010-12-02 15:15:00,13.2,13.21,13.2,13.2,131500.0,11.5117,11.5204,11.5117,11.5117,131500.0
2010-12-02 15:20:00,13.21,13.21,13.2,13.2,138900.0,11.5204,11.5204,11.5117,11.5117,138900.0
2010-12-02 15:25:00,13.2,13.23,13.2,13.23,136300.0,11.5117,11.5379,11.5117,11.5379,136300.0
2010-12-02 15:30:00,13.23,13.25,13.23,13.24,274900.0,11.5379,11.5553,11.5379,11.5466,274900.0
2010-12-02 15:35:00,13.24,13.25,13.23,13.25,117600.0,11.5466,11.5553,11.5379,11.5553,117600.0
2010-12-02 15:40:00,13.25,13.26,13.24,13.25,81700.0,11.5553,11.564,11.5466,11.5553,81700.0
2010-12-02 15:45:00,13.26,13.28,13.26,13.28,179800.0,11.564,11.5815,11.564,11.5815,179800.0
2010-12-02 15:50:00,13.27,13.28,13.27,13.27,117700.0,11.5728,11.5815,11.5728,11.5728,117700.0
2010-12-02 15:55:00,13.27,13.28,13.26,13.27,297400.0,11.5728,11.5815,11.564,11.5728,297400.0
2010-12-03 09:30:00,13.19,13.22,13.14,13.18,108200.0,11.503,11.5292,11.4594,11.4943,108200.0
2010-12-03 09:35:00,13.18,13.22,13.17,13.2,51600.0,11.4943,11.5292,11.4856,11.5117,51600.0
2010-12-03 09:40:00,13.21,13.21,13.19,13.2,44400.0,11.5204,11.5204,11.503,11.5117,44400.0
2010-12-03 09:45:00,13.21,13.24,13.2,13.24,50300.0,11.5204,11.5466,11.5117,11.5466,50300.0
2010-12-03 09:50:00,13.24,13.24,13.2,13.21,44900.0,11.5466,11.5466,11.5117,11.5204,44900.0
2010-12-03 09:55:00,13.21,13.21,13.2,13.2,62800.0,11.5204,11.5204,11.5117,11.5117,62800.0
2010-12-03 10:00:00,13.2,13.27,13.19,13.23,358100.0,11.5117,11.5728,11.503,11.5379,358100.0
2010-12-03 10:05:00,13.24,13.24,13.17,13.18,102600.0,11.5466,11.5466,11.4856,11.4943,102600.0
2010-12-03 10:10:00,13.18,13.2,13.16,13.19,106800.0,11.4943,11.5117,11.4768,11.503,106800.0
2010-12-03 10:15:00,13.2,13.24,13.19,13.24,47500.0,11.5117,11.5466,11.503,11.5466,47500.0
2010-12-03 10:20:00,13.24,13.25,13.21,13.21,99200.0,11.5466,11.5553,11.5204,11.5204,99200.0
2010-12-03 10:25:00,13.21,13.23,13.2,13.2,81300.0,11.5204,11.5379,11.5117,11.5117,81300.0
2010-12-03 10:30:00,13.21,13.23,13.19,13.23,131300.0,11.5204,11.5379,11.503,11.5379,131300.0
2010-12-03 10:35:00,13.23,13.27,13.23,13.26,53500.0,11.5379,11.5728,11.5379,11.564,53500.0
2010-12-03 10:40:00,13.26,13.27,13.25,13.26,48500.0,11.564,11.5728,11.5553,11.564,48500.0
2010-12-03 10:45:00,13.25,13.26,13.22,13.24,89500.0,11.5553,11.564,11.5292,11.5466,89500.0
2010-12-03 10:50:00,13.24,13.25,13.23,13.25,87100.0,11.5466,11.5553,11.5379,11.5553,87100.0
2010-12-03 10:55:00,13.25,13.26,13.23,13.26,55000.0,11.5553,11.564,11.5379,11.564,55000.0
2010-12-03 11:00:00,13.25,13.26,13.21,13.21,135400.0,11.5553,11.564,11.5204,11.5204,135400.0
2010-12-03 11:05:00,13.21,13.22,13.2,13.22,34600.0,11.5204,11.5292,11.5117,11.5292,34600.0
2010-12-03 11:10:00,13.22,13.22,13.2,13.21,35300.0,11.5292,11.5292,11.5117,11.5204,35300.0
2010-12-03 11:15:00,13.21,13.22,13.21,13.22,47400.0,11.5204,11.5292,11.5204,11.5292,47400.0
2010-12-03 11:20:00,13.22,13.22,13.2,13.2,81700.0,11.5292,11.5292,11.5117,11.5117,81700.0
2010-12-03 11:25:00,13.21,13.21,13.19,13.2,31300.0,11.5204,11.5204,11.503,11.5117,31300.0
2010-12-03 11:30:00,13.2,13.2,13.19,13.19,33700.0,11.5117,11.5117,11.503,11.503,33700.0
2010-12-03 11:35:00,13.2,13.2,13.19,13.2,16900.0,11.5117,11.5117,11.503,11.5117,16900.0
2010-12-03 11:40:00,13.2,13.2,13.19,13.2,26200.0,11.5117,11.5117,11.503,11.5117,26200.0
2010-12-03 11:45:00,13.2,13.2,13.19,13.19,7500.0,11.5117,11.5117,11.503,11.503,7500.0
2010-12-03 11:50:00,13.2,13.21,13.17,13.18,171200.0,11.5117,11.5204,11.4856,11.4943,171200.0
2010-12-03 11:55:00,13.18,13.18,13.17,13.18,14600.0,11.4943,11.4943,11.4856,11.4943,14600.0
2010-12-03 12:00:00,13.17,13.23,13.17,13.22,241500.0,11.4856,11.5379,11.4856,11.5292,241500.0
2010-12-03 12:05:00,13.21,13.23,13.21,13.22,36500.0,11.5204,11.5379,11.5204,11.5292,36500.0
2010-12-03 12:10:00,13.21,13.22,13.19,13.2,35400.0,11.5204,11.5292,11.503,11.5117,35400.0
2010-12-03 12:15:00,13.2,13.2,13.19,13.19,66600.0,11.5117,11.5117,11.503,11.503,66600.0
2010-12-03 12:20:00,13.2,13.2,13.19,13.2,2800.0,11.5117,11.5117,11.503,11.5117,2800.0
2010-12-03 12:25:00,13.19,13.2,13.19,13.2,30300.0,11.503,11.5117,11.503,11.5117,30300.0
2010-12-03 12:30:00,13.2,13.2,13.19,13.19,22500.0,11.5117,11.5117,11.503,11.503,22500.0
2010-12-03 12:35:00,13.19,13.2,13.19,13.19,5700.0,11.503,11.5117,11.503,11.503,5700.0
2010-12-03 12:40:00,13.2,13.2,13.19,13.19,24900.0,11.5117,11.5117,11.503,11.503,24900.0
2010-12-03 12:45:00,13.2,13.2,13.19,13.2,10800.0,11.5117,11.5117,11.503,11.5117,10800.0
2010-12-03 12:50:00,13.2,13.2,13.19,13.19,17800.0,11.5117,11.5117,11.503,11.503,17800.0
2010-12-03 12:55:00,13.2,13.2,13.19,13.19,22500.0,11.5117,11.5117,11.503,11.503,22500.0
2010-12-03 13:00:00,13.19,13.2,13.19,13.2,51000.0,11.503,11.5117,11.503,11.5117,51000.0
2010-12-03 13:05:00,13.2,13.2,13.19,13.19,9700.0,11.5117,11.5117,11.503,11.503,9700.0
2010-12-03 13:10:00,13.19,13.2,13.17,13.18,111700.0,11.503,11.5117,11.4856,11.4943,111700.0
2010-12-03 13:15:00,13.17,13.18,13.17,13.18,9000.0,11.4856,11.4943,11.4856,11.4943,9000.0
2010-12-03 13:20:00,13.17,13.18,13.17,13.17,13400.0,11.4856,11.4943,11.4856,11.4856,13400.0
2010-12-03 13:25:00,13.17,13.18,13.15,13.16,96100.0,11.4856,11.4943,11.4681,11.4768,96100.0
2010-12-03 13:30:00,13.16,13.17,13.16,13.16,49700.0,11.4768,11.4856,11.4768,11.4768,49700.0
2010-12-03 13:35:00,13.16,13.17,13.16,13.17,22700.0,11.4768,11.4856,11.4768,11.4856,22700.0
2010-12-03 13:40:00,13.17,13.17,13.16,13.17,30700.0,11.4856,11.4856,11.4768,11.4856,30700.0
2010-12-03 13:45:00,13.16,13.17,13.16,13.16,31600.0,11.4768,11.4856,11.4768,11.4768,31600.0
2010-12-03 13:50:00,13.17,13.17,13.16,13.16,19100.0,11.4856,11.4856,11.4768,11.4768,19100.0
2010-12-03 13:55:00,13.16,13.17,13.16,13.16,25400.0,11.4768,11.4856,11.4768,11.4768,25400.0
2010-12-03 14:00:00,13.17,13.17,13.15,13.15,120300.0,11.4856,11.4856,11.4681,11.4681,120300.0
2010-12-03 14:05:00,13.16,13.16,13.12,13.13,121400.0,11.4768,11.4768,11.4419,11.4507,121400.0
2010-12-03 14:10:00,13.14,13.14,13.13,13.13,31400.0,11.4594,11.4594,11.4507,11.4507,31400.0
2010-12-03 14:15:00,13.14,13.15,13.13,13.15,44600.0,11.4594,11.4681,11.4507,11.4681,44600.0
2010-12-03 14:20:00,13.15,13.15,13.14,13.14,10500.0,11.4681,11.4681,11.4594,11.4594,10500.0
2010-12-03 14:25:00,13.15,13.16,13.14,13.16,33700.0,11.4681,11.4768,11.4594,11.4768,33700.0
2010-12-03 14:30:00,13.15,13.18,13.15,13.18,107600.0,11.4681,11.4943,11.4681,11.4943,107600.0
2010-12-03 14:35:00,13.17,13.18,13.17,13.18,12600.0,11.4856,11.4943,11.4856,11.4943,12600.0
2010-12-03 14:40:00,13.17,13.2,13.17,13.19,79800.0,11.4856,11.5117,11.4856,11.503,79800.0
2010-12-03 14:45:00,13.19,13.19,13.18,13.19,98500.0,11.503,11.503,11.4943,11.503,98500.0
2010-12-03 14:50:00,13.19,13.19,13.18,13.19,55200.0,11.503,11.503,11.4943,11.503,55200.0
2010-12-03 14:55:00,13.19,13.2,13.19,13.19,21300.0,11.503,11.5117,11.503,11.503,21300.0
2010-12-03 15:00:00,13.19,13.22,13.19,13.19,133900.0,11.503,11.5292,11.503,11.503,133900.0
2010-12-03 15:05:00,13.18,13.19,13.18,13.18,15400.0,11.4943,11.503,11.4943,11.4943,15400.0
2010-12-03 15:10:00,13.18,13.19,13.18,13.18,31400.0,11.4943,11.503,11.4943,11.4943,31400.0
2010-12-03 15:15:00,13.19,13.2,13.18,13.2,42000.0,11.503,11.5117,11.4943,11.5117,42000.0
2010-12-03 15:20:00,13.19,13.2,13.19,13.19,30500.0,11.503,11.5117,11.503,11.503,30500.0
2010-12-03 15:25:00,13.2,13.2,13.19,13.2,25600.0,11.5117,11.5117,11.503,11.5117,25600.0
2010-12-03 15:30:00,13.2,13.21,13.18,13.18,149300.0,11.5117,11.5204,11.4943,11.4943,149300.0
2010-12-03 15:35:00,13.19,13.19,13.18,13.18,45300.0,11.503,11.503,11.4943,11.4943,45300.0
2010-12-03 15:40:00,13.19,13.19,13.18,13.18,100000.0,11.503,11.503,11.4943,11.4943,100000.0
2010-12-03 15:45:00,13.19,13.23,13.18,13.23,166000.0,11.503,11.5379,11.4943,11.5379,166000.0
2010-12-03 15:50:00,13.22,13.23,13.22,13.22,78600.0,11.5292,11.5379,11.5292,11.5292,78600.0
2010-12-03 15:55:00,13.22,13.23,13.2,13.21,259200.0,11.5292,11.5379,11.5117,11.5204,259200.0
2010-12-06 09:30:00,13.16,13.2,13.15,13.18,67100.0,11.4768,11.5117,11.4681,11.4943,67100.0
2010-12-06 09:35:00,13.19,13.2,13.15,13.19,63700.0,11.503,11.5117,11.4681,11.503,63700.0
2010-12-06 09:40:00,13.18,13.19,13.16,13.18,51000.0,11.4943,11.503,11.4768,11.4943,51000.0
2010-12-06 09:45:00,13.19,13.19,13.14,13.16,70800.0,11.503,11.503,11.4594,11.4768,70800.0
2010-12-06 09:50:00,13.16,13.16,13.14,13.16,45200.0,11.4768,11.4768,11.4594,11.4768,45200.0
2010-12-06 09:55:00,13.16,13.16,13.14,13.14,26700.0,11.4768,11.4768,11.4594,11.4594,26700.0
2010-12-06 10:00:00,13.14,13.16,13.13,13.15,55700.0,11.4594,11.4768,11.4507,11.4681,55700.0
2010-12-06 10:05:00,13.15,13.15,13.14,13.15,33000.0,11.4681,11.4681,11.4594,11.4681,33000.0
2010-12-06 10:10:00,13.15,13.16,13.12,13.13,77700.0,11.4681,11.4768,11.4419,11.4507,77700.0
2010-12-06 10:15:00,13.13,13.15,13.12,13.14,55200.0,11.4507,11.4681,11.4419,11.4594,55200.0
2010-12-06 10:20:00,13.14,13.16,13.13,13.15,56800.0,11.4594,11.4768,11.4507,11.4681,56800.0
2010-12-06 10:25:00,13.16,13.16,13.15,13.15,40000.0,11.4768,11.4768,11.4681,11.4681,40000.0
2010-12-06 10:30:00,13.16,13.16,13.12,13.12,123600.0,11.4768,11.4768,11.4419,11.4419,123600.0
2010-12-06 10:35:00,13.13,13.13,13.08,13.08,66900.0,11.4507,11.4507,11.4071,11.4071,66900.0
2010-12-06 10:40:00,13.08,13.08,13.05,13.06,132100.0,11.4071,11.4071,11.3809,11.3896,132100.0
2010-12-06 10:45:00,13.07,13.08,13.06,13.07,82600.0,11.3983,11.4071,11.3896,11.3983,82600.0
2010-12-06 10:50:00,13.08,13.1,13.06,13.1,74600.0,11.4071,11.4245,11.3896,11.4245,74600.0
2010-12-06 10:55:00,13.1,13.1,13.07,13.08,63600.0,11.4245,11.4245,11.3983,11.4071,63600.0
2010-12-06 11:00:00,13.08,13.09,13.07,13.08,151100.0,11.4071,11.4158,11.3983,11.4071,151100.0
2010-12-06 11:05:00,13.08,13.09,13.07,13.08,79500.0,11.4071,11.4158,11.3983,11.4071,79500.0
2010-12-06 11:10:00,13.08,13.08,13.06,13.07,71600.0,11.4071,11.4071,11.3896,11.3983,71600.0
2010-12-06 11:15:00,13.07,13.08,13.07,13.08,31800.0,11.3983,11.4071,11.3983,11.4071,31800.0
2010-12-06 11:20:00,13.08,13.09,13.05,13.05,158300.0,11.4071,11.4158,11.3809,11.3809,158300.0
2010-12-06 11:25:00,13.05,13.06,13.03,13.04,62900.0,11.3809,11.3896,11.3635,11.3722,62900.0
2010-12-06 11:30:00,13.04,13.05,13.04,13.05,33600.0,11.3722,11.3809,11.3722,11.3809,33600.0
2010-12-06 11:35:00,13.05,13.05,12.99,13.0,146100.0,11.3809,11.3809,11.3286,11.3373,146100.0
2010-12-06 11:40:00,12.99,13.05,12.99,13.05,95900.0,11.3286,11.3809,11.3286,11.3809,95900.0
2010-12-06 11:45:00,13.04,13.06,13.04,13.05,36500.0,11.3722,11.3896,11.3722,11.3809,36500.0
2010-12-06 11:50:00,13.04,13.06,13.04,13.05,56500.0,11.3722,11.3896,11.3722,11.3809,56500.0
2010-12-06 11:55:00,13.06,13.07,13.05,13.07,64900.0,11.3896,11.3983,11.3809,11.3983,64900.0
2010-12-06 12:00:00,13.07,13.07,13.06,13.06,40000.0,11.3983,11.3983,11.3896,11.3896,40000.0
2010-12-06 12:05:00,13.07,13.07,13.04,13.04,73300.0,11.3983,11.3983,11.3722,11.3722,73300.0
2010-12-06 12:10:00,13.05,13.06,13.04,13.06,49500.0,11.3809,11.3896,11.3722,11.3896,49500.0
2010-12-06 12:15:00,13.06,13.07,13.06,13.07,37600.0,11.3896,11.3983,11.3896,11.3983,37600.0
2010-12-06 12:20:00,13.06,13.07,13.06,13.07,29000.0,11.3896,11.3983,11.3896,11.3983,29000.0
2010-12-06 12:25:00,13.07,13.09,13.06,13.08,69100.0,11.3983,11.4158,11.3896,11.4071,69100.0
2010-12-06 12:30:00,13.09,13.1,13.07,13.07,85200.0,11.4158,11.4245,11.3983,11.3983,85200.0
2010-12-06 12:35:00,13.07,13.08,13.07,13.08,23500.0,11.3983,11.4071,11.3983,11.4071,23500.0
2010-12-06 12:40:00,13.07,13.08,13.07,13.08,8700.0,11.3983,11.4071,11.3983,11.4071,8700.0
2010-12-06 12:45:00,13.08,13.08,13.05,13.06,48700.0,11.4071,11.4071,11.3809,11.3896,48700.0
2010-12-06 12:50:00,13.05,13.06,13.05,13.05,32100.0,11.3809,11.3896,11.3809,11.3809,32100.0
2010-12-06 12:55:00,13.05,13.08,13.05,13.07,109100.0,11.3809,11.4071,11.3809,11.3983,109100.0
2010-12-06 13:00:00,13.08,13.08,13.07,13.08,24900.0,11.4071,11.4071,11.3983,11.4071,24900.0
2010-12-06 13:05:00,13.07,13.08,13.07,13.07,32200.0,11.3983,11.4071,11.3983,11.3983,32200.0
2010-12-06 13:10:00,13.08,13.08,13.07,13.07,27900.0,11.4071,11.4071,11.3983,11.3983,27900.0
2010-12-06 13:15:00,13.07,13.08,13.07,13.07,17700.0,11.3983,11.4071,11.3983,11.3983,17700.0
2010-12-06 13:20:00,13.07,13.07,13.04,13.05,302100.0,11.3983,11.3983,11.3722,11.3809,302100.0
2010-12-06 13:25:00,13.05,13.05,13.04,13.05,14800.0,11.3809,11.3809,11.3722,11.3809,14800.0
2010-12-06 13:30:00,13.04,13.05,13.04,13.04,19000.0,11.3722,11.3809,11.3722,11.3722,19000.0
2010-12-06 13:35:00,13.05,13.05,13.04,13.05,51000.0,11.3809,11.3809,11.3722,11.3809,51000.0
2010-12-06 13:40:00,13.05,13.07,13.05,13.07,90200.0,11.3809,11.3983,11.3809,11.3983,90200.0
2010-12-06 13:45:00,13.07,13.07,13.06,13.06,45500.0,11.3983,11.3983,11.3896,11.3896,45500.0
2010-12-06 13:50:00,13.06,13.06,13.05,13.06,48800.0,11.3896,11.3896,11.3809,11.3896,48800.0
2010-12-06 13:55:00,13.05,13.06,13.05,13.06,4800.0,11.3809,11.3896,11.3809,11.3896,4800.0
2010-12-06 14:00:00,13.05,13.06,13.05,13.06,23500.0,11.3809,11.3896,11.3809,11.3896,23500.0
2010-12-06 14:05:00,13.06,13.06,13.05,13.06,79200.0,11.3896,11.3896,11.3809,11.3896,79200.0
2010-12-06 14:10:00,13.05,13.06,13.02,13.03,82600.0,11.3809,11.3896,11.3547,11.3635,82600.0
2010-12-06 14:15:00,13.03,13.04,13.02,13.03,110500.0,11.3635,11.3722,11.3547,11.3635,110500.0
2010-12-06 14:20:00,13.04,13.04,13.03,13.04,22500.0,11.3722,11.3722,11.3635,11.3722,22500.0
2010-12-06 14:25:00,13.04,13.04,13.01,13.01,70900.0,11.3722,11.3722,11.346,11.346,70900.0
2010-12-06 14:30:00,13.02,13.04,13.01,13.04,81500.0,11.3547,11.3722,11.346,11.3722,81500.0
2010-12-06 14:35:00,13.03,13.04,13.03,13.04,42600.0,11.3635,11.3722,11.3635,11.3722,42600.0
2010-12-06 14:40:00,13.04,13.04,13.03,13.04,20900.0,11.3722,11.3722,11.3635,11.3722,20900.0
2010-12-06 14:45:00,13.04,13.04,13.03,13.03,37800.0,11.3722,11.3722,11.3635,11.3635,37800.0
2010-12-06 14:50:00,13.04,13.04,13.02,13.03,56200.0,11.3722,11.3722,11.3547,11.3635,56200.0
2010-12-06 14:55:00,13.03,13.03,13.02,13.03,53100.0,11.3635,11.3635,11.3547,11.3635,53100.0
2010-12-06 15:00:00,13.03,13.03,13.02,13.02,55900.0,11.3635,11.3635,11.3547,11.3547,55900.0
2010-12-06 15:05:00,13.03,13.03,13.02,13.03,69300.0,11.3635,11.3635,11.3547,11.3635,69300.0
2010-12-06 15:10:00,13.02,13.03,13.01,13.02,88400.0,11.3547,11.3635,11.346,11.3547,88400.0
2010-12-06 15:15:00,13.02,13.02,13.01,13.02,95800.0,11.3547,11.3547,11.346,11.3547,95800.0
2010-12-06 15:20:00,13.02,13.02,13.0,13.01,144000.0,11.3547,11.3547,11.3373,11.346,144000.0
2010-12-06 15:25:00,13.01,13.01,13.0,13.0,123400.0,11.346,11.346,11.3373,11.3373,123400.0
2010-12-06 15:30:00,13.0,13.01,12.98,13.0,155100.0,11.3373,11.346,11.3199,11.3373,155100.0
2010-12-06 15:35:00,13.0,13.02,13.0,13.02,94900.0,11.3373,11.3547,11.3373,11.3547,94900.0
2010-12-06 15:40:00,13.02,13.04,13.01,13.03,142800.0,11.3547,11.3722,11.346,11.3635,142800.0
2010-12-06 15:45:00,13.04,13.04,13.01,13.01,111300.0,11.3722,11.3722,11.346,11.346,111300.0
2010-12-06 15:50:00,13.01,13.02,13.0,13.0,147000.0,11.346,11.3547,11.3373,11.3373,147000.0
2010-12-06 15:55:00,13.01,13.01,13.0,13.0,233100.0,11.346,11.346,11.3373,11.3373,233100.0
2010-12-07 09:30:00,13.11,13.2,13.08,13.16,144200.0,11.4372,11.5157,11.411,11.4808,144200.0
2010-12-07 09:35:00,13.15,13.15,13.06,13.06,86800.0,11.4721,11.4721,11.3936,11.3936,86800.0
2010-12-07 09:40:00,13.06,13.08,13.04,13.05,95700.0,11.3936,11.411,11.3761,11.3849,95700.0
2010-12-07 09:45:00,13.04,13.05,12.98,13.01,138000.0,11.3761,11.3849,11.3238,11.35,138000.0
2010-12-07 09:50:00,13.01,13.01,12.96,13.0,148400.0,11.35,11.35,11.3063,11.3412,148400.0
2010-12-07 09:55:00,13.0,13.01,12.99,12.99,66400.0,11.3412,11.35,11.3325,11.3325,66400.0
2010-12-07 10:00:00,13.0,13.04,12.98,13.01,217200.0,11.3412,11.3761,11.3238,11.35,217200.0
2010-12-07 10:05:00,13.01,13.02,12.97,12.99,81200.0,11.35,11.3587,11.3151,11.3325,81200.0
2010-12-07 10:10:00,12.99,13.0,12.97,12.97,75400.0,11.3325,11.3412,11.3151,11.3151,75400.0
2010-12-07 10:15:00,12.98,12.99,12.97,12.99,216200.0,11.3238,11.3325,11.3151,11.3325,216200.0
2010-12-07 10:20:00,12.99,12.99,12.97,12.98,117500.0,11.3325,11.3325,11.3151,11.3238,117500.0
2010-12-07 10:25:00,12.98,12.98,12.96,12.96,74900.0,11.3238,11.3238,11.3063,11.3063,74900.0
2010-12-07 10:30:00,12.95,12.97,12.95,12.97,69100.0,11.2976,11.3151,11.2976,11.3151,69100.0
2010-12-07 10:35:00,12.98,12.98,12.97,12.98,169200.0,11.3238,11.3238,11.3151,11.3238,169200.0
2010-12-07 10:40:00,12.97,12.98,12.97,12.98,86000.0,11.3151,11.3238,11.3151,11.3238,86000.0
2010-12-07 10:45:00,12.98,13.01,12.97,13.01,169500.0,11.3238,11.35,11.3151,11.35,169500.0
2010-12-07 10:50:00,13.01,13.02,12.99,12.99,141200.0,11.35,11.3587,11.3325,11.3325,141200.0
2010-12-07 10:55:00,12.99,13.0,12.99,13.0,14300.0,11.3325,11.3412,11.3325,11.3412,14300.0
2010-12-07 11:00:00,13.0,13.02,12.99,13.0,128200.0,11.3412,11.3587,11.3325,11.3412,128200.0
2010-12-07 11:05:00,13.0,13.03,12.99,13.03,78900.0,11.3412,11.3674,11.3325,11.3674,78900.0
2010-12-07 11:10:00,13.03,13.03,13.01,13.01,114900.0,11.3674,11.3674,11.35,11.35,114900.0
2010-12-07 11:15:00,13.01,13.01,12.99,12.99,77500.0,11.35,11.35,11.3325,11.3325,77500.0
2010-12-07 11:20:00,12.99,13.0,12.98,12.99,75400.0,11.3325,11.3412,11.3238,11.3325,75400.0
2010-12-07 11:25:00,12.99,13.0,12.98,12.99,136300.0,11.3325,11.3412,11.3238,11.3325,136300.0
2010-12-07 11:30:00,12.99,12.99,12.98,12.99,21100.0,11.3325,11.3325,11.3238,11.3325,21100.0
2010-12-07 11:35:00,12.98,13.0,12.98,12.99,47900.0,11.3238,11.3412,11.3238,11.3325,47900.0
2010-12-07 11:40:00,13.0,13.0,12.99,12.99,38800.0,11.3412,11.3412,11.3325,11.3325,38800.0
2010-12-07 11:45:00,12.99,13.0,12.98,12.98,53900.0,11.3325,11.3412,11.3238,11.3238,53900.0
2010-12-07 11:50:00,12.98,12.99,12.97,12.97,65500.0,11.3238,11.3325,11.3151,11.3151,65500.0
2010-12-07 11:55:00,12.97,12.97,12.96,12.96,22400.0,11.3151,11.3151,11.3063,11.3063,22400.0
2010-12-07 12:00:00,12.97,13.02,12.96,12.99,142500.0,11.3151,11.3587,11.3063,11.3325,142500.0
2010-12-07 12:05:00,12.99,12.99,12.97,12.98,41700.0,11.3325,11.3325,11.3151,11.3238,41700.0
2010-12-07 12:10:00,12.98,12.99,12.97,12.99,25300.0,11.3238,11.3325,11.3151,11.3325,25300.0
2010-12-07 12:15:00,12.99,13.0,12.96,12.97,70700.0,11.3325,11.3412,11.3063,11.3151,70700.0
2010-12-07 12:20:00,12.98,12.99,12.97,12.99,21600.0,11.3238,11.3325,11.3151,11.3325,21600.0
2010-12-07 12:25:00,12.98,13.0,12.98,13.0,30400.0,11.3238,11.3412,11.3238,11.3412,30400.0
2010-12-07 12:30:00,12.99,13.03,12.99,13.03,61500.0,11.3325,11.3674,11.3325,11.3674,61500.0
2010-12-07 12:35:00,13.02,13.03,12.99,12.99,63500.0,11.3587,11.3674,11.3325,11.3325,63500.0
2010-12-07 12:40:00,12.99,13.0,12.99,12.99,26400.0,11.3325,11.3412,11.3325,11.3325,26400.0
2010-12-07 12:45:00,12.99,13.0,12.99,12.99,21800.0,11.3325,11.3412,11.3325,11.3325,21800.0
2010-12-07 12:50:00,13.0,13.0,12.99,13.0,54300.0,11.3412,11.3412,11.3325,11.3412,54300.0
2010-12-07 12:55:00,12.99,13.0,12.99,12.99,54200.0,11.3325,11.3412,11.3325,11.3325,54200.0
2010-12-07 13:00:00,12.99,13.0,12.99,13.0,64600.0,11.3325,11.3412,11.3325,11.3412,64600.0
2010-12-07 13:05:00,12.99,13.0,12.98,12.98,81900.0,11.3325,11.3412,11.3238,11.3238,81900.0
2010-12-07 13:10:00,12.99,12.99,12.98,12.99,26500.0,11.3325,11.3325,11.3238,11.3325,26500.0
2010-12-07 13:15:00,12.99,13.0,12.98,12.99,42000.0,11.3325,11.3412,11.3238,11.3325,42000.0
2010-12-07 13:20:00,12.99,13.0,12.99,13.0,78600.0,11.3325,11.3412,11.3325,11.3412,78600.0
2010-12-07 13:25:00,13.0,13.0,12.99,12.99,38800.0,11.3412,11.3412,11.3325,11.3325,38800.0
2010-12-07 13:30:00,13.0,13.0,12.99,12.99,21000.0,11.3412,11.3412,11.3325,11.3325,21000.0
2010-12-07 13:35:00,13.0,13.0,12.99,12.99,16900.0,11.3412,11.3412,11.3325,11.3325,16900.0
2010-12-07 13:40:00,13.0,13.0,12.99,12.99,31600.0,11.3412,11.3412,11.3325,11.3325,31600.0
2010-12-07 13:45:00,12.99,13.0,12.99,13.0,62700.0,11.3325,11.3412,11.3325,11.3412,62700.0
2010-12-07 13:50:00,13.0,13.0,12.99,12.99,40400.0,11.3412,11.3412,11.3325,11.3325,40400.0
2010-12-07 13:55:00,12.99,13.0,12.99,12.99,18700.0,11.3325,11.3412,11.3325,11.3325,18700.0
2010-12-07 14:00:00,12.99,13.0,12.99,12.99,61100.0,11.3325,11.3412,11.3325,11.3325,61100.0
2010-12-07 14:05:00,12.99,13.0,12.99,12.99,27700.0,11.3325,11.3412,11.3325,11.3325,27700.0
2010-12-07 14:10:00,13.0,13.0,12.99,13.0,40600.0,11.3412,11.3412,11.3325,11.3412,40600.0
2010-12-07 14:15:00,13.0,13.0,12.99,13.0,30200.0,11.3412,11.3412,11.3325,11.3412,30200.0
2010-12-07 14:20:00,13.0,13.0,12.99,12.99,39500.0,11.3412,11.3412,11.3325,11.3325,39500.0
2010-12-07 14:25:00,12.99,13.0,12.99,12.99,57300.0,11.3325,11.3412,11.3325,11.3325,57300.0
2010-12-07 14:30:00,12.99,13.0,12.99,12.99,51000.0,11.3325,11.3412,11.3325,11.3325,51000.0
2010-12-07 14:35:00,12.99,13.0,12.99,12.99,56700.0,11.3325,11.3412,11.3325,11.3325,56700.0
2010-12-07 14:40:00,12.99,13.0,12.99,12.99,53400.0,11.3325,11.3412,11.3325,11.3325,53400.0
2010-12-07 14:45:00,12.99,13.0,12.99,12.99,48300.0,11.3325,11.3412,11.3325,11.3325,48300.0
2010-12-07 14:50:00,12.99,13.0,12.97,12.99,93700.0,11.3325,11.3412,11.3151,11.3325,93700.0
2010-12-07 14:55:00,12.99,12.99,12.95,12.96,219000.0,11.3325,11.3325,11.2976,11.3063,219000.0
2010-12-07 15:00:00,12.96,12.97,12.95,12.95,125100.0,11.3063,11.3151,11.2976,11.2976,125100.0
2010-12-07 15:05:00,12.95,12.96,12.95,12.95,60100.0,11.2976,11.3063,11.2976,11.2976,60100.0
2010-12-07 15:10:00,12.95,12.98,12.95,12.98,79600.0,11.2976,11.3238,11.2976,11.3238,79600.0
2010-12-07 15:15:00,12.98,12.98,12.95,12.95,114700.0,11.3238,11.3238,11.2976,11.2976,114700.0
2010-12-07 15:20:00,12.95,12.96,12.94,12.94,63200.0,11.2976,11.3063,11.2889,11.2889,63200.0
2010-12-07 15:25:00,12.94,12.95,12.94,12.94,96600.0,11.2889,11.2976,11.2889,11.2889,96600.0
2010-12-07 15:30:00,12.94,12.95,12.9,12.91,315000.0,11.2889,11.2976,11.254,11.2627,315000.0
2010-12-07 15:35:00,12.91,12.92,12.91,12.92,180800.0,11.2627,11.2714,11.2627,11.2714,180800.0
2010-12-07 15:40:00,12.91,12.96,12.91,12.95,305300.0,11.2627,11.3063,11.2627,11.2976,305300.0
2010-12-07 15:45:00,12.95,12.95,12.93,12.94,218000.0,11.2976,11.2976,11.2802,11.2889,218000.0
2010-12-07 15:50:00,12.95,12.95,12.93,12.95,251900.0,11.2976,11.2976,11.2802,11.2976,251900.0
2010-12-07 15:55:00,12.95,12.95,12.94,12.95,416700.0,11.2976,11.2976,11.2889,11.2976,416700.0
2010-12-08 09:30:00,12.96,12.97,12.9,12.93,82900.0,11.3063,11.3151,11.254,11.2802,82900.0
2010-12-08 09:35:00,12.94,12.98,12.92,12.96,88900.0,11.2889,11.3238,11.2714,11.3063,88900.0
2010-12-08 09:40:00,12.96,12.98,12.92,12.95,73600.0,11.3063,11.3238,11.2714,11.2976,73600.0
2010-12-08 09:45:00,12.95,12.95,12.85,12.85,66000.0,11.2976,11.2976,11.2104,11.2104,66000.0
2010-12-08 09:50:00,12.86,12.88,12.85,12.85,200800.0,11.2191,11.2365,11.2104,11.2104,200800.0
2010-12-08 09:55:00,12.85,12.85,12.8,12.81,122200.0,11.2104,11.2104,11.1668,11.1755,122200.0
2010-12-08 10:00:00,12.8,12.81,12.76,12.77,86300.0,11.1668,11.1755,11.1319,11.1406,86300.0
2010-12-08 10:05:00,12.77,12.79,12.76,12.78,109300.0,11.1406,11.158,11.1319,11.1493,109300.0
2010-12-08 10:10:00,12.78,12.8,12.76,12.77,94300.0,11.1493,11.1668,11.1319,11.1406,94300.0
2010-12-08 10:15:00,12.78,12.78,12.7,12.71,118800.0,11.1493,11.1493,11.0795,11.0882,118800.0
2010-12-08 10:20:00,12.71,12.71,12.69,12.71,127300.0,11.0882,11.0882,11.0708,11.0882,127300.0
2010-12-08 10:25:00,12.71,12.71,12.65,12.66,257400.0,11.0882,11.0882,11.0359,11.0446,257400.0
2010-12-08 10:30:00,12.66,12.68,12.61,12.63,351600.0,11.0446,11.0621,11.001,11.0184,351600.0
2010-12-08 10:35:00,12.64,12.67,12.6,12.66,185500.0,11.0272,11.0533,10.9923,11.0446,185500.0
2010-12-08 10:40:00,12.65,12.7,12.62,12.68,152100.0,11.0359,11.0795,11.0097,11.0621,152100.0
2010-12-08 10:45:00,12.69,12.69,12.62,12.64,54200.0,11.0708,11.0708,11.0097,11.0272,54200.0
2010-12-08 10:50:00,12.64,12.66,12.62,12.66,319000.0,11.0272,11.0446,11.0097,11.0446,319000.0
2010-12-08 10:55:00,12.66,12.7,12.66,12.7,144300.0,11.0446,11.0795,11.0446,11.0795,144300.0
2010-12-08 11:00:00,12.7,12.72,12.69,12.71,59300.0,11.0795,11.097,11.0708,11.0882,59300.0
2010-12-08 11:05:00,12.72,12.76,12.72,12.75,103600.0,11.097,11.1319,11.097,11.1231,103600.0
2010-12-08 11:10:00,12.74,12.77,12.73,12.77,88900.0,11.1144,11.1406,11.1057,11.1406,88900.0
2010-12-08 11:15:00,12.77,12.77,12.74,12.75,93400.0,11.1406,11.1406,11.1144,11.1231,93400.0
2010-12-08 11:20:00,12.76,12.8,12.75,12.78,62300.0,11.1319,11.1668,11.1231,11.1493,62300.0
2010-12-08 11:25:00,12.78,12.81,12.77,12.77,55500.0,11.1493,11.1755,11.1406,11.1406,55500.0
2010-12-08 11:30:00,12.77,12.77,12.75,12.76,22500.0,11.1406,11.1406,11.1231,11.1319,22500.0
2010-12-08 11:35:00,12.75,12.76,12.72,12.72,150400.0,11.1231,11.1319,11.097,11.097,150400.0
2010-12-08 11:40:00,12.72,12.73,12.71,12.73,40200.0,11.097,11.1057,11.0882,11.1057,40200.0
2010-12-08 11:45:00,12.73,12.73,12.72,12.73,85500.0,11.1057,11.1057,11.097,11.1057,85500.0
2010-12-08 11:50:00,12.72,12.73,12.7,12.71,99900.0,11.097,11.1057,11.0795,11.0882,99900.0
2010-12-08 11:55:00,12.71,12.74,12.7,12.74,54600.0,11.0882,11.1144,11.0795,11.1144,54600.0
2010-12-08 12:00:00,12.73,12.74,12.73,12.73,19300.0,11.1057,11.1144,11.1057,11.1057,19300.0
2010-12-08 12:05:00,12.73,12.74,12.73,12.73,39300.0,11.1057,11.1144,11.1057,11.1057,39300.0
2010-12-08 12:10:00,12.73,12.74,12.73,12.73,29800.0,11.1057,11.1144,11.1057,11.1057,29800.0
2010-12-08 12:15:00,12.73,12.74,12.71,12.72,38500.0,11.1057,11.1144,11.0882,11.097,38500.0
2010-12-08 12:20:00,12.71,12.73,12.71,12.72,32000.0,11.0882,11.1057,11.0882,11.097,32000.0
2010-12-08 12:25:00,12.72,12.73,12.72,12.72,34200.0,11.097,11.1057,11.097,11.097,34200.0
2010-12-08 12:30:00,12.72,12.72,12.69,12.7,57400.0,11.097,11.097,11.0708,11.0795,57400.0
2010-12-08 12:35:00,12.7,12.72,12.69,12.72,41700.0,11.0795,11.097,11.0708,11.097,41700.0
2010-12-08 12:40:00,12.72,12.72,12.71,12.72,76800.0,11.097,11.097,11.0882,11.097,76800.0
2010-12-08 12:45:00,12.72,12.72,12.7,12.7,42700.0,11.097,11.097,11.0795,11.0795,42700.0
2010-12-08 12:50:00,12.71,12.72,12.7,12.72,26300.0,11.0882,11.097,11.0795,11.097,26300.0
2010-12-08 12:55:00,12.72,12.72,12.7,12.72,25400.0,11.097,11.097,11.0795,11.097,25400.0
2010-12-08 13:00:00,12.72,12.73,12.71,12.72,95000.0,11.097,11.1057,11.0882,11.097,95000.0
2010-12-08 13:05:00,12.72,12.72,12.69,12.72,119200.0,11.097,11.097,11.0708,11.097,119200.0
2010-12-08 13:10:00,12.71,12.73,12.71,12.72,29700.0,11.0882,11.1057,11.0882,11.097,29700.0
2010-12-08 13:15:00,12.73,12.73,12.68,12.68,92000.0,11.1057,11.1057,11.0621,11.0621,92000.0
2010-12-08 13:20:00,12.68,12.69,12.67,12.67,36300.0,11.0621,11.0708,11.0533,11.0533,36300.0
2010-12-08 13:25:00,12.67,12.69,12.66,12.69,92000.0,11.0533,11.0708,11.0446,11.0708,92000.0
2010-12-08 13:30:00,12.69,12.69,12.66,12.66,69000.0,11.0708,11.0708,11.0446,11.0446,69000.0
2010-12-08 13:35:00,12.66,12.67,12.64,12.64,84000.0,11.0446,11.0533,11.0272,11.0272,84000.0
2010-12-08 13:40:00,12.64,12.68,12.64,12.67,66800.0,11.0272,11.0621,11.0272,11.0533,66800.0
2010-12-08 13:45:00,12.67,12.73,12.67,12.72,107500.0,11.0533,11.1057,11.0533,11.097,107500.0
2010-12-08 13:50:00,12.72,12.75,12.72,12.73,70500.0,11.097,11.1231,11.097,11.1057,70500.0
2010-12-08 13:55:00,12.73,12.75,12.73,12.74,46700.0,11.1057,11.1231,11.1057,11.1144,46700.0
2010-12-08 14:00:00,12.74,12.74,12.71,12.71,71300.0,11.1144,11.1144,11.0882,11.0882,71300.0
2010-12-08 14:05:00,12.72,12.73,12.71,12.73,148600.0,11.097,11.1057,11.0882,11.1057,148600.0
2010-12-08 14:10:00,12.73,12.74,12.72,12.73,74500.0,11.1057,11.1144,11.097,11.1057,74500.0
2010-12-08 14:15:00,12.73,12.76,12.72,12.75,176000.0,11.1057,11.1319,11.097,11.1231,176000.0
2010-12-08 14:20:00,12.75,12.75,12.72,12.73,37400.0,11.1231,11.1231,11.097,11.1057,37400.0
2010-12-08 14:25:00,12.73,12.73,12.7,12.7,54100.0,11.1057,11.1057,11.0795,11.0795,54100.0
2010-12-08 14:30:00,12.7,12.7,12.68,12.68,43900.0,11.0795,11.0795,11.0621,11.0621,43900.0
2010-12-08 14:35:00,12.68,12.69,12.68,12.68,28200.0,11.0621,11.0708,11.0621,11.0621,28200.0
2010-12-08 14:40:00,12.69,12.71,12.68,12.7,119200.0,11.0708,11.0882,11.0621,11.0795,119200.0
2010-12-08 14:45:00,12.7,12.7,12.66,12.66,63300.0,11.0795,11.0795,11.0446,11.0446,63300.0
2010-12-08 14:50:00,12.67,12.7,12.66,12.7,68700.0,11.0533,11.0795,11.0446,11.0795,68700.0
2010-12-08 14:55:00,12.7,12.72,12.69,12.72,177700.0,11.0795,11.097,11.0708,11.097,177700.0
2010-12-08 15:00:00,12.72,12.76,12.7,12.76,301100.0,11.097,11.1319,11.0795,11.1319,301100.0
2010-12-08 15:05:00,12.76,12.76,12.74,12.74,128300.0,11.1319,11.1319,11.1144,11.1144,128300.0
2010-12-08 15:10:00,12.75,12.76,12.74,12.74,202100.0,11.1231,11.1319,11.1144,11.1144,202100.0
2010-12-08 15:15:00,12.74,12.75,12.71,12.71,93600.0,11.1144,11.1231,11.0882,11.0882,93600.0
2010-12-08 15:20:00,12.71,12.73,12.71,12.73,168900.0,11.0882,11.1057,11.0882,11.1057,168900.0
2010-12-08 15:25:00,12.73,12.75,12.71,12.72,178000.0,11.1057,11.1231,11.0882,11.097,178000.0
2010-12-08 15:30:00,12.72,12.73,12.71,12.73,136100.0,11.097,11.1057,11.0882,11.1057,136100.0
2010-12-08 15:35:00,12.73,12.74,12.72,12.74,139400.0,11.1057,11.1144,11.097,11.1144,139400.0
2010-12-08 15:40:00,12.74,12.78,12.73,12.76,478600.0,11.1144,11.1493,11.1057,11.1319,478600.0
2010-12-08 15:45:00,12.76,12.82,12.76,12.82,200000.0,11.1319,11.1842,11.1319,11.1842,200000.0
2010-12-08 15:50:00,12.82,12.84,12.81,12.84,187100.0,11.1842,11.2017,11.1755,11.2017,187100.0
2010-12-08 15:55:00,12.83,12.85,12.82,12.82,360600.0,11.1929,11.2104,11.1842,11.1842,360600.0
2010-12-09 09:30:00,12.83,12.9,12.83,12.85,75200.0,11.1929,11.254,11.1929,11.2104,75200.0
2010-12-09 09:35:00,12.85,12.85,12.78,12.78,35400.0,11.2104,11.2104,11.1493,11.1493,35400.0
2010-12-09 09:40:00,12.77,12.78,12.73,12.77,61300.0,11.1406,11.1493,11.1057,11.1406,61300.0
2010-12-09 09:45:00,12.76,12.79,12.72,12.72,98600.0,11.1319,11.158,11.097,11.097,98600.0
2010-12-09 09:50:00,12.73,12.79,12.73,12.79,82600.0,11.1057,11.158,11.1057,11.158,82600.0
2010-12-09 09:55:00,12.79,12.8,12.75,12.76,117400.0,11.158,11.1668,11.1231,11.1319,117400.0
2010-12-09 10:00:00,12.76,12.76,12.73,12.74,42200.0,11.1319,11.1319,11.1057,11.1144,42200.0
2010-12-09 10:05:00,12.74,12.76,12.74,12.74,70500.0,11.1144,11.1319,11.1144,11.1144,70500.0
2010-12-09 10:10:00,12.74,12.75,12.73,12.73,54700.0,11.1144,11.1231,11.1057,11.1057,54700.0
2010-12-09 10:15:00,12.73,12.78,12.73,12.77,45300.0,11.1057,11.1493,11.1057,11.1406,45300.0
2010-12-09 10:20:00,12.77,12.77,12.75,12.75,35100.0,11.1406,11.1406,11.1231,11.1231,35100.0
2010-12-09 10:25:00,12.75,12.81,12.75,12.8,209600.0,11.1231,11.1755,11.1231,11.1668,209600.0
2010-12-09 10:30:00,12.81,12.84,12.79,12.84,85700.0,11.1755,11.2017,11.158,11.2017,85700.0
2010-12-09 10:35:00,12.84,12.86,12.83,12.85,69900.0,11.2017,11.2191,11.1929,11.2104,69900.0
2010-12-09 10:40:00,12.84,12.85,12.81,12.82,65600.0,11.2017,11.2104,11.1755,11.1842,65600.0
2010-12-09 10:45:00,12.82,12.83,12.8,12.81,50800.0,11.1842,11.1929,11.1668,11.1755,50800.0
2010-12-09 10:50:00,12.81,12.81,12.79,12.8,36100.0,11.1755,11.1755,11.158,11.1668,36100.0
2010-12-09 10:55:00,12.79,12.83,12.79,12.8,83800.0,11.158,11.1929,11.158,11.1668,83800.0
2010-12-09 11:00:00,12.81,12.84,12.8,12.82,116700.0,11.1755,11.2017,11.1668,11.1842,116700.0
2010-12-09 11:05:00,12.82,12.85,12.82,12.85,64300.0,11.1842,11.2104,11.1842,11.2104,64300.0
2010-12-09 11:10:00,12.84,12.87,12.84,12.85,56300.0,11.2017,11.2278,11.2017,11.2104,56300.0
2010-12-09 11:15:00,12.86,12.86,12.83,12.84,69700.0,11.2191,11.2191,11.1929,11.2017,69700.0
2010-12-09 11:20:00,12.83,12.84,12.81,12.81,34000.0,11.1929,11.2017,11.1755,11.1755,34000.0
2010-12-09 11:25:00,12.81,12.83,12.81,12.82,71100.0,11.1755,11.1929,11.1755,11.1842,71100.0
2010-12-09 11:30:00,12.81,12.82,12.79,12.8,37400.0,11.1755,11.1842,11.158,11.1668,37400.0
2010-12-09 11:35:00,12.8,12.83,12.79,12.83,72800.0,11.1668,11.1929,11.158,11.1929,72800.0
2010-12-09 11:40:00,12.82,12.83,12.82,12.83,23100.0,11.1842,11.1929,11.1842,11.1929,23100.0
2010-12-09 11:45:00,12.82,12.84,12.82,12.84,49300.0,11.1842,11.2017,11.1842,11.2017,49300.0
2010-12-09 11:50:00,12.84,12.84,12.8,12.83,76200.0,11.2017,11.2017,11.1668,11.1929,76200.0
2010-12-09 11:55:00,12.83,12.84,12.82,12.83,67800.0,11.1929,11.2017,11.1842,11.1929,67800.0
2010-12-09 12:00:00,12.82,12.84,12.82,12.84,50600.0,11.1842,11.2017,11.1842,11.2017,50600.0
2010-12-09 12:05:00,12.84,12.84,12.82,12.82,88400.0,11.2017,11.2017,11.1842,11.1842,88400.0
2010-12-09 12:10:00,12.82,12.82,12.8,12.82,193100.0,11.1842,11.1842,11.1668,11.1842,193100.0
2010-12-09 12:15:00,12.82,12.82,12.81,12.82,47800.0,11.1842,11.1842,11.1755,11.1842,47800.0
2010-12-09 12:20:00,12.82,12.84,12.82,12.83,86900.0,11.1842,11.2017,11.1842,11.1929,86900.0
2010-12-09 12:25:00,12.83,12.84,12.81,12.82,456200.0,11.1929,11.2017,11.1755,11.1842,456200.0
2010-12-09 12:30:00,12.81,12.85,12.81,12.85,34000.0,11.1755,11.2104,11.1755,11.2104,34000.0
2010-12-09 12:35:00,12.84,12.88,12.84,12.88,53700.0,11.2017,11.2365,11.2017,11.2365,53700.0
2010-12-09 12:40:00,12.88,12.9,12.87,12.9,61100.0,11.2365,11.254,11.2278,11.254,61100.0
2010-12-09 12:45:00,12.9,12.9,12.89,12.9,26000.0,11.254,11.254,11.2453,11.254,26000.0
2010-12-09 12:50:00,12.9,12.9,12.87,12.89,57700.0,11.254,11.254,11.2278,11.2453,57700.0
2010-12-09 12:55:00,12.89,12.89,12.86,12.86,41400.0,11.2453,11.2453,11.2191,11.2191,41400.0
2010-12-09 13:00:00,12.87,12.88,12.85,12.87,78100.0,11.2278,11.2365,11.2104,11.2278,78100.0
2010-12-09 13:05:00,12.88,12.91,12.88,12.91,38100.0,11.2365,11.2627,11.2365,11.2627,38100.0
2010-12-09 13:10:00,12.91,12.93,12.9,12.91,42700.0,11.2627,11.2802,11.254,11.2627,42700.0
2010-12-09 13:15:00,12.9,12.93,12.9,12.92,27100.0,11.254,11.2802,11.254,11.2714,27100.0
2010-12-09 13:20:00,12.91,12.91,12.9,12.91,15000.0,11.2627,11.2627,11.254,11.2627,15000.0
2010-12-09 13:25:00,12.91,12.93,12.9,12.92,29700.0,11.2627,11.2802,11.254,11.2714,29700.0
2010-12-09 13:30:00,12.91,12.92,12.91,12.91,18700.0,11.2627,11.2714,11.2627,11.2627,18700.0
2010-12-09 13:35:00,12.91,12.92,12.9,12.91,30200.0,11.2627,11.2714,11.254,11.2627,30200.0
2010-12-09 13:40:00,12.91,12.92,12.91,12.91,10200.0,11.2627,11.2714,11.2627,11.2627,10200.0
2010-12-09 13:45:00,12.91,12.93,12.91,12.93,55000.0,11.2627,11.2802,11.2627,11.2802,55000.0
2010-12-09 13:50:00,12.93,12.93,12.92,12.93,31700.0,11.2802,11.2802,11.2714,11.2802,31700.0
2010-12-09 13:55:00,12.94,12.95,12.93,12.95,30400.0,11.2889,11.2976,11.2802,11.2976,30400.0
2010-12-09 14:00:00,12.94,12.94,12.91,12.92,102600.0,11.2889,11.2889,11.2627,11.2714,102600.0
2010-12-09 14:05:00,12.92,12.92,12.9,12.91,53500.0,11.2714,11.2714,11.254,11.2627,53500.0
2010-12-09 14:10:00,12.9,12.91,12.9,12.91,43400.0,11.254,11.2627,11.254,11.2627,43400.0
2010-12-09 14:15:00,12.9,12.91,12.89,12.9,74500.0,11.254,11.2627,11.2453,11.254,74500.0
2010-12-09 14:20:00,12.9,12.9,12.89,12.9,60100.0,11.254,11.254,11.2453,11.254,60100.0
2010-12-09 14:25:00,12.9,12.92,12.89,12.92,66700.0,11.254,11.2714,11.2453,11.2714,66700.0
2010-12-09 14:30:00,12.92,12.92,12.88,12.9,75100.0,11.2714,11.2714,11.2365,11.254,75100.0
2010-12-09 14:35:00,12.9,12.9,12.86,12.88,144600.0,11.254,11.254,11.2191,11.2365,144600.0
2010-12-09 14:40:00,12.88,12.88,12.85,12.87,106000.0,11.2365,11.2365,11.2104,11.2278,106000.0
2010-12-09 14:45:00,12.87,12.87,12.84,12.84,210200.0,11.2278,11.2278,11.2017,11.2017,210200.0
2010-12-09 14:50:00,12.84,12.85,12.83,12.85,63800.0,11.2017,11.2104,11.1929,11.2104,63800.0
2010-12-09 14:55:00,12.85,12.85,12.83,12.84,88200.0,11.2104,11.2104,11.1929,11.2017,88200.0
2010-12-09 15:00:00,12.85,12.85,12.82,12.83,56700.0,11.2104,11.2104,11.1842,11.1929,56700.0
2010-12-09 15:05:00,12.82,12.83,12.8,12.83,117800.0,11.1842,11.1929,11.1668,11.1929,117800.0
2010-12-09 15:10:00,12.83,12.86,12.82,12.83,129700.0,11.1929,11.2191,11.1842,11.1929,129700.0
2010-12-09 15:15:00,12.84,12.86,12.83,12.85,35300.0,11.2017,11.2191,11.1929,11.2104,35300.0
2010-12-09 15:20:00,12.86,12.86,12.82,12.82,63800.0,11.2191,11.2191,11.1842,11.1842,63800.0
2010-12-09 15:25:00,12.82,12.84,12.82,12.84,55800.0,11.1842,11.2017,11.1842,11.2017,55800.0
2010-12-09 15:30:00,12.84,12.84,12.82,12.82,54900.0,11.2017,11.2017,11.1842,11.1842,54900.0
2010-12-09 15:35:00,12.82,12.85,12.82,12.85,100300.0,11.1842,11.2104,11.1842,11.2104,100300.0
2010-12-09 15:40:00,12.84,12.87,12.84,12.86,121300.0,11.2017,11.2278,11.2017,11.2191,121300.0
2010-12-09 15:45:00,12.87,12.87,12.86,12.86,49700.0,11.2278,11.2278,11.2191,11.2191,49700.0
2010-12-09 15:50:00,12.86,12.87,12.84,12.85,214000.0,11.2191,11.2278,11.2017,11.2104,214000.0
2010-12-09 15:55:00,12.84,12.86,12.84,12.86,178200.0,11.2017,11.2191,11.2017,11.2191,178200.0
2010-12-10 09:30:00,12.87,12.91,12.87,12.89,60400.0,11.2278,11.2627,11.2278,11.2453,60400.0
2010-12-10 09:35:00,12.9,12.91,12.89,12.9,16700.0,11.254,11.2627,11.2453,11.254,16700.0
2010-12-10 09:40:00,12.9,12.93,12.89,12.91,27500.0,11.254,11.2802,11.2453,11.2627,27500.0
2010-12-10 09:45:00,12.92,12.93,12.91,12.92,29700.0,11.2714,11.2802,11.2627,11.2714,29700.0
2010-12-10 09:50:00,12.91,12.92,12.88,12.89,55200.0,11.2627,11.2714,11.2365,11.2453,55200.0
2010-12-10 09:55:00,12.9,12.92,12.85,12.85,47800.0,11.254,11.2714,11.2104,11.2104,47800.0
2010-12-10 10:00:00,12.86,12.86,12.83,12.84,55200.0,11.2191,11.2191,11.1929,11.2017,55200.0
2010-12-10 10:05:00,12.83,12.85,12.83,12.84,86500.0,11.1929,11.2104,11.1929,11.2017,86500.0
2010-12-10 10:10:00,12.85,12.85,12.81,12.81,23700.0,11.2104,11.2104,11.1755,11.1755,23700.0
2010-12-10 10:15:00,12.82,12.84,12.81,12.83,29300.0,11.1842,11.2017,11.1755,11.1929,29300.0
2010-12-10 10:20:00,12.83,12.87,12.83,12.86,35200.0,11.1929,11.2278,11.1929,11.2191,35200.0
2010-12-10 10:25:00,12.86,12.88,12.85,12.88,26900.0,11.2191,11.2365,11.2104,11.2365,26900.0
2010-12-10 10:30:00,12.87,12.88,12.84,12.84,34200.0,11.2278,11.2365,11.2017,11.2017,34200.0
2010-12-10 10:35:00,12.84,12.84,12.8,12.81,260300.0,11.2017,11.2017,11.1668,11.1755,260300.0
2010-12-10 10:40:00,12.8,12.84,12.8,12.84,32800.0,11.1668,11.2017,11.1668,11.2017,32800.0
2010-12-10 10:45:00,12.84,12.85,12.83,12.85,21400.0,11.2017,11.2104,11.1929,11.2104,21400.0
2010-12-10 10:50:00,12.85,12.87,12.84,12.86,22100.0,11.2104,11.2278,11.2017,11.2191,22100.0
2010-12-10 10:55:00,12.86,12.88,12.86,12.87,18800.0,11.2191,11.2365,11.2191,11.2278,18800.0
2010-12-10 11:00:00,12.87,12.87,12.85,12.85,16200.0,11.2278,11.2278,11.2104,11.2104,16200.0
2010-12-10 11:05:00,12.85,12.87,12.85,12.87,28700.0,11.2104,11.2278,11.2104,11.2278,28700.0
2010-12-10 11:10:00,12.87,12.87,12.86,12.86,10000.0,11.2278,11.2278,11.2191,11.2191,10000.0
2010-12-10 11:15:00,12.87,12.87,12.86,12.86,18900.0,11.2278,11.2278,11.2191,11.2191,18900.0
2010-12-10 11:20:00,12.86,12.87,12.82,12.82,35900.0,11.2191,11.2278,11.1842,11.1842,35900.0
2010-12-10 11:25:00,12.83,12.83,12.81,12.81,30200.0,11.1929,11.1929,11.1755,11.1755,30200.0
2010-12-10 11:30:00,12.81,12.83,12.81,12.82,19700.0,11.1755,11.1929,11.1755,11.1842,19700.0
2010-12-10 11:35:00,12.82,12.82,12.81,12.81,27300.0,11.1842,11.1842,11.1755,11.1755,27300.0
2010-12-10 11:40:00,12.81,12.82,12.81,12.81,37500.0,11.1755,11.1842,11.1755,11.1755,37500.0
2010-12-10 11:45:00,12.82,12.83,12.81,12.83,23900.0,11.1842,11.1929,11.1755,11.1929,23900.0
2010-12-10 11:50:00,12.83,12.85,12.82,12.85,18100.0,11.1929,11.2104,11.1842,11.2104,18100.0
2010-12-10 11:55:00,12.85,12.88,12.84,12.88,25600.0,11.2104,11.2365,11.2017,11.2365,25600.0
2010-12-10 12:00:00,12.88,12.88,12.87,12.88,16900.0,11.2365,11.2365,11.2278,11.2365,16900.0
2010-12-10 12:05:00,12.88,12.89,12.87,12.89,34300.0,11.2365,11.2453,11.2278,11.2453,34300.0
2010-12-10 12:10:00,12.88,12.89,12.88,12.89,5800.0,11.2365,11.2453,11.2365,11.2453,5800.0
2010-12-10 12:15:00,12.89,12.89,12.86,12.87,61400.0,11.2453,11.2453,11.2191,11.2278,61400.0
2010-12-10 12:20:00,12.86,12.87,12.86,12.86,18900.0,11.2191,11.2278,11.2191,11.2191,18900.0
2010-12-10 12:25:00,12.86,12.88,12.86,12.88,32000.0,11.2191,11.2365,11.2191,11.2365,32000.0
2010-12-10 12:30:00,12.88,12.88,12.87,12.87,21400.0,11.2365,11.2365,11.2278,11.2278,21400.0
2010-12-10 12:35:00,12.87,12.88,12.84,12.85,119200.0,11.2278,11.2365,11.2017,11.2104,119200.0
2010-12-10 12:40:00,12.85,12.86,12.85,12.86,30900.0,11.2104,11.2191,11.2104,11.2191,30900.0
2010-12-10 12:45:00,12.85,12.89,12.85,12.89,46100.0,11.2104,11.2453,11.2104,11.2453,46100.0
2010-12-10 12:50:00,12.89,12.89,12.87,12.87,17900.0,11.2453,11.2453,11.2278,11.2278,17900.0
2010-12-10 12:55:00,12.87,12.88,12.86,12.86,13000.0,11.2278,11.2365,11.2191,11.2191,13000.0
2010-12-10 13:00:00,12.86,12.86,12.85,12.85,19200.0,11.2191,11.2191,11.2104,11.2104,19200.0
2010-12-10 13:05:00,12.86,12.86,12.85,12.85,8700.0,11.2191,11.2191,11.2104,11.2104,8700.0
2010-12-10 13:10:00,12.86,12.86,12.85,12.85,7400.0,11.2191,11.2191,11.2104,11.2104,7400.0
2010-12-10 13:15:00,12.85,12.87,12.85,12.86,26600.0,11.2104,11.2278,11.2104,11.2191,26600.0
2010-12-10 13:20:00,12.86,12.88,12.86,12.86,59200.0,11.2191,11.2365,11.2191,11.2191,59200.0
2010-12-10 13:25:00,12.86,12.87,12.86,12.87,11000.0,11.2191,11.2278,11.2191,11.2278,11000.0
2010-12-10 13:30:00,12.86,12.87,12.85,12.85,16600.0,11.2191,11.2278,11.2104,11.2104,16600.0
2010-12-10 13:35:00,12.85,12.86,12.85,12.85,5700.0,11.2104,11.2191,11.2104,11.2104,5700.0
2010-12-10 13:40:00,12.86,12.86,12.85,12.85,2500.0,11.2191,11.2191,11.2104,11.2104,2500.0
2010-12-10 13:45:00,12.86,12.88,12.85,12.88,29300.0,11.2191,11.2365,11.2104,11.2365,29300.0
2010-12-10 13:50:00,12.87,12.9,12.87,12.9,28000.0,11.2278,11.254,11.2278,11.254,28000.0
2010-12-10 13:55:00,12.9,12.92,12.89,12.92,42300.0,11.254,11.2714,11.2453,11.2714,42300.0
2010-12-10 14:00:00,12.91,12.92,12.91,12.91,15400.0,11.2627,11.2714,11.2627,11.2627,15400.0
2010-12-10 14:05:00,12.91,12.92,12.88,12.88,124900.0,11.2627,11.2714,11.2365,11.2365,124900.0
2010-12-10 14:10:00,12.88,12.91,12.88,12.9,49500.0,11.2365,11.2627,11.2365,11.254,49500.0
2010-12-10 14:15:00,12.91,12.91,12.86,12.86,77300.0,11.2627,11.2627,11.2191,11.2191,77300.0
2010-12-10 14:20:00,12.87,12.88,12.86,12.88,19500.0,11.2278,11.2365,11.2191,11.2365,19500.0
2010-12-10 14:25:00,12.88,12.88,12.87,12.87,7600.0,11.2365,11.2365,11.2278,11.2278,7600.0
2010-12-10 14:30:00,12.88,12.88,12.87,12.87,8600.0,11.2365,11.2365,11.2278,11.2278,8600.0
2010-12-10 14:35:00,12.88,12.88,12.87,12.88,2500.0,11.2365,11.2365,11.2278,11.2365,2500.0
2010-12-10 14:40:00,12.88,12.88,12.87,12.88,13400.0,11.2365,11.2365,11.2278,11.2365,13400.0
2010-12-10 14:45:00,12.88,12.88,12.87,12.87,6300.0,11.2365,11.2365,11.2278,11.2278,6300.0
2010-12-10 14:50:00,12.88,12.88,12.87,12.87,7000.0,11.2365,11.2365,11.2278,11.2278,7000.0
2010-12-10 14:55:00,12.87,12.9,12.87,12.9,34500.0,11.2278,11.254,11.2278,11.254,34500.0
2010-12-10 15:00:00,12.9,12.9,12.88,12.88,44700.0,11.254,11.254,11.2365,11.2365,44700.0
2010-12-10 15:05:00,12.89,12.89,12.87,12.87,25300.0,11.2453,11.2453,11.2278,11.2278,25300.0
2010-12-10 15:10:00,12.88,12.88,12.87,12.88,14500.0,11.2365,11.2365,11.2278,11.2365,14500.0
2010-12-10 15:15:00,12.88,12.88,12.87,12.87,12600.0,11.2365,11.2365,11.2278,11.2278,12600.0
2010-12-10 15:20:00,12.87,12.89,12.87,12.87,35100.0,11.2278,11.2453,11.2278,11.2278,35100.0
2010-12-10 15:25:00,12.88,12.88,12.87,12.88,18100.0,11.2365,11.2365,11.2278,11.2365,18100.0
2010-12-10 15:30:00,12.88,12.91,12.87,12.9,100900.0,11.2365,11.2627,11.2278,11.254,100900.0
2010-12-10 15:35:00,12.91,12.91,12.88,12.88,31600.0,11.2627,11.2627,11.2365,11.2365,31600.0
2010-12-10 15:40:00,12.89,12.9,12.88,12.9,38500.0,11.2453,11.254,11.2365,11.254,38500.0
2010-12-10 15:45:00,12.9,12.9,12.87,12.88,75300.0,11.254,11.254,11.2278,11.2365,75300.0
2010-12-10 15:50:00,12.88,12.9,12.88,12.9,106700.0,11.2365,11.254,11.2365,11.254,106700.0
2010-12-10 15:55:00,12.9,12.92,12.89,12.9,198500.0,11.254,11.2714,11.2453,11.254,198500.0
2010-12-13 09:30:00,12.95,12.96,12.93,12.96,234200.0,11.2976,11.3063,11.2802,11.3063,234200.0
2010-12-13 09:35:00,12.96,12.99,12.95,12.98,61500.0,11.3063,11.3325,11.2976,11.3238,61500.0
2010-12-13 09:40:00,12.97,12.98,12.92,12.92,218100.0,11.3151,11.3238,11.2714,11.2714,218100.0
2010-12-13 09:45:00,12.91,12.92,12.9,12.9,41400.0,11.2627,11.2714,11.254,11.254,41400.0
2010-12-13 09:50:00,12.91,12.91,12.85,12.85,100500.0,11.2627,11.2627,11.2104,11.2104,100500.0
2010-12-13 09:55:00,12.86,12.86,12.81,12.82,70500.0,11.2191,11.2191,11.1755,11.1842,70500.0
2010-12-13 10:00:00,12.82,12.86,12.81,12.83,68800.0,11.1842,11.2191,11.1755,11.1929,68800.0
2010-12-13 10:05:00,12.82,12.86,12.82,12.86,58200.0,11.1842,11.2191,11.1842,11.2191,58200.0
2010-12-13 10:10:00,12.85,12.86,12.84,12.85,24700.0,11.2104,11.2191,11.2017,11.2104,24700.0
2010-12-13 10:15:00,12.85,12.85,12.82,12.82,55500.0,11.2104,11.2104,11.1842,11.1842,55500.0
2010-12-13 10:20:00,12.82,12.83,12.78,12.79,117200.0,11.1842,11.1929,11.1493,11.158,117200.0
2010-12-13 10:25:00,12.78,12.79,12.75,12.76,88400.0,11.1493,11.158,11.1231,11.1319,88400.0
2010-12-13 10:30:00,12.76,12.8,12.75,12.76,351200.0,11.1319,11.1668,11.1231,11.1319,351200.0
2010-12-13 10:35:00,12.76,12.76,12.74,12.74,62200.0,11.1319,11.1319,11.1144,11.1144,62200.0
2010-12-13 10:40:00,12.74,12.75,12.71,12.73,103500.0,11.1144,11.1231,11.0882,11.1057,103500.0
2010-12-13 10:45:00,12.74,12.74,12.72,12.73,126300.0,11.1144,11.1144,11.097,11.1057,126300.0
2010-12-13 10:50:00,12.74,12.75,12.73,12.74,64600.0,11.1144,11.1231,11.1057,11.1144,64600.0
2010-12-13 10:55:00,12.74,12.8,12.74,12.78,89400.0,11.1144,11.1668,11.1144,11.1493,89400.0
2010-12-13 11:00:00,12.78,12.78,12.77,12.77,30700.0,11.1493,11.1493,11.1406,11.1406,30700.0
2010-12-13 11:05:00,12.77,12.81,12.77,12.79,85900.0,11.1406,11.1755,11.1406,11.158,85900.0
2010-12-13 11:10:00,12.78,12.79,12.78,12.79,37900.0,11.1493,11.158,11.1493,11.158,37900.0
2010-12-13 11:15:00,12.78,12.82,12.78,12.81,71200.0,11.1493,11.1842,11.1493,11.1755,71200.0
2010-12-13 11:20:00,12.81,12.82,12.8,12.82,95500.0,11.1755,11.1842,11.1668,11.1842,95500.0
2010-12-13 11:25:00,12.82,12.89,12.81,12.87,330400.0,11.1842,11.2453,11.1755,11.2278,330400.0
2010-12-13 11:30:00,12.86,12.87,12.83,12.83,65300.0,11.2191,11.2278,11.1929,11.1929,65300.0
2010-12-13 11:35:00,12.83,12.83,12.77,12.77,125900.0,11.1929,11.1929,11.1406,11.1406,125900.0
2010-12-13 11:40:00,12.78,12.78,12.74,12.74,69900.0,11.1493,11.1493,11.1144,11.1144,69900.0
2010-12-13 11:45:00,12.74,12.79,12.74,12.77,147700.0,11.1144,11.158,11.1144,11.1406,147700.0
2010-12-13 11:50:00,12.78,12.78,12.75,12.75,115000.0,11.1493,11.1493,11.1231,11.1231,115000.0
2010-12-13 11:55:00,12.76,12.76,12.75,12.75,36200.0,11.1319,11.1319,11.1231,11.1231,36200.0
2010-12-13 12:00:00,12.75,12.79,12.75,12.78,111400.0,11.1231,11.158,11.1231,11.1493,111400.0
2010-12-13 12:05:00,12.78,12.79,12.74,12.74,185400.0,11.1493,11.158,11.1144,11.1144,185400.0
2010-12-13 12:10:00,12.74,12.76,12.74,12.74,141000.0,11.1144,11.1319,11.1144,11.1144,141000.0
2010-12-13 12:15:00,12.74,12.76,12.74,12.76,33500.0,11.1144,11.1319,11.1144,11.1319,33500.0
2010-12-13 12:20:00,12.77,12.78,12.77,12.77,49600.0,11.1406,11.1493,11.1406,11.1406,49600.0
2010-12-13 12:25:00,12.77,12.78,12.76,12.76,59400.0,11.1406,11.1493,11.1319,11.1319,59400.0
2010-12-13 12:30:00,12.76,12.77,12.76,12.76,16100.0,11.1319,11.1406,11.1319,11.1319,16100.0
2010-12-13 12:35:00,12.77,12.81,12.76,12.81,77100.0,11.1406,11.1755,11.1319,11.1755,77100.0
2010-12-13 12:40:00,12.81,12.81,12.8,12.81,38800.0,11.1755,11.1755,11.1668,11.1755,38800.0
2010-12-13 12:45:00,12.8,12.82,12.8,12.82,65800.0,11.1668,11.1842,11.1668,11.1842,65800.0
2010-12-13 12:50:00,12.83,12.83,12.82,12.83,37800.0,11.1929,11.1929,11.1842,11.1929,37800.0
2010-12-13 12:55:00,12.82,12.83,12.8,12.81,85900.0,11.1842,11.1929,11.1668,11.1755,85900.0
2010-12-13 13:00:00,12.81,12.81,12.8,12.81,18000.0,11.1755,11.1755,11.1668,11.1755,18000.0
2010-12-13 13:05:00,12.8,12.81,12.8,12.8,29700.0,11.1668,11.1755,11.1668,11.1668,29700.0
2010-12-13 13:10:00,12.81,12.83,12.8,12.82,36600.0,11.1755,11.1929,11.1668,11.1842,36600.0
2010-12-13 13:15:00,12.83,12.83,12.82,12.83,18900.0,11.1929,11.1929,11.1842,11.1929,18900.0
2010-12-13 13:20:00,12.82,12.87,12.82,12.86,57400.0,11.1842,11.2278,11.1842,11.2191,57400.0
2010-12-13 13:25:00,12.87,12.87,12.85,12.86,84000.0,11.2278,11.2278,11.2104,11.2191,84000.0
2010-12-13 13:30:00,12.86,12.86,12.85,12.86,33600.0,11.2191,11.2191,11.2104,11.2191,33600.0
2010-12-13 13:35:00,12.85,12.86,12.85,12.85,41500.0,11.2104,11.2191,11.2104,11.2104,41500.0
2010-12-13 13:40:00,12.85,12.86,12.84,12.84,26000.0,11.2104,11.2191,11.2017,11.2017,26000.0
2010-12-13 13:45:00,12.84,12.86,12.84,12.85,90700.0,11.2017,11.2191,11.2017,11.2104,90700.0
2010-12-13 13:50:00,12.85,12.88,12.85,12.88,44000.0,11.2104,11.2365,11.2104,11.2365,44000.0
2010-12-13 13:55:00,12.88,12.89,12.87,12.87,76600.0,11.2365,11.2453,11.2278,11.2278,76600.0
2010-12-13 14:00:00,12.88,12.88,12.87,12.87,47200.0,11.2365,11.2365,11.2278,11.2278,47200.0
2010-12-13 14:05:00,12.87,12.9,12.87,12.88,228800.0,11.2278,11.254,11.2278,11.2365,228800.0
2010-12-13 14:10:00,12.88,12.88,12.87,12.88,45800.0,11.2365,11.2365,11.2278,11.2365,45800.0
2010-12-13 14:15:00,12.87,12.88,12.87,12.88,51800.0,11.2278,11.2365,11.2278,11.2365,51800.0
2010-12-13 14:20:00,12.87,12.88,12.87,12.88,47400.0,11.2278,11.2365,11.2278,11.2365,47400.0
2010-12-13 14:25:00,12.88,12.88,12.86,12.86,99300.0,11.2365,11.2365,11.2191,11.2191,99300.0
2010-12-13 14:30:00,12.87,12.87,12.86,12.86,30000.0,11.2278,11.2278,11.2191,11.2191,30000.0
2010-12-13 14:35:00,12.86,12.87,12.85,12.87,68700.0,11.2191,11.2278,11.2104,11.2278,68700.0
2010-12-13 14:40:00,12.86,12.9,12.86,12.9,146100.0,11.2191,11.254,11.2191,11.254,146100.0
2010-12-13 14:45:00,12.9,12.9,12.89,12.9,14900.0,11.254,11.254,11.2453,11.254,14900.0
2010-12-13 14:50:00,12.9,12.9,12.87,12.87,104100.0,11.254,11.254,11.2278,11.2278,104100.0
2010-12-13 14:55:00,12.87,12.88,12.85,12.85,87900.0,11.2278,11.2365,11.2104,11.2104,87900.0
2010-12-13 15:00:00,12.86,12.86,12.84,12.84,32200.0,11.2191,11.2191,11.2017,11.2017,32200.0
2010-12-13 15:05:00,12.84,12.85,12.84,12.84,45100.0,11.2017,11.2104,11.2017,11.2017,45100.0
2010-12-13 15:10:00,12.84,12.85,12.84,12.85,41800.0,11.2017,11.2104,11.2017,11.2104,41800.0
2010-12-13 15:15:00,12.84,12.86,12.84,12.85,110800.0,11.2017,11.2191,11.2017,11.2104,110800.0
2010-12-13 15:20:00,12.86,12.87,12.85,12.85,103100.0,11.2191,11.2278,11.2104,11.2104,103100.0
2010-12-13 15:25:00,12.85,12.86,12.84,12.84,93000.0,11.2104,11.2191,11.2017,11.2017,93000.0
2010-12-13 15:30:00,12.84,12.85,12.83,12.84,88900.0,11.2017,11.2104,11.1929,11.2017,88900.0
2010-12-13 15:35:00,12.83,12.84,12.83,12.83,109600.0,11.1929,11.2017,11.1929,11.1929,109600.0
2010-12-13 15:40:00,12.83,12.84,12.82,12.83,197700.0,11.1929,11.2017,11.1842,11.1929,197700.0
2010-12-13 15:45:00,12.83,12.83,12.8,12.82,234300.0,11.1929,11.1929,11.1668,11.1842,234300.0
2010-12-13 15:50:00,12.83,12.86,12.82,12.85,193100.0,11.1929,11.2191,11.1842,11.2104,193100.0
2010-12-13 15:55:00,12.85,12.85,12.84,12.84,259500.0,11.2104,11.2104,11.2017,11.2017,259500.0
2010-12-14 09:30:00,12.87,12.96,12.85,12.94,85900.0,11.2278,11.3063,11.2104,11.2889,85900.0
2010-12-14 09:35:00,12.94,12.98,12.93,12.93,47300.0,11.2889,11.3238,11.2802,11.2802,47300.0
2010-12-14 09:40:00,12.93,12.94,12.93,12.93,20800.0,11.2802,11.2889,11.2802,11.2802,20800.0
2010-12-14 09:45:00,12.94,12.94,12.91,12.91,82000.0,11.2889,11.2889,11.2627,11.2627,82000.0
2010-12-14 09:50:00,12.91,12.93,12.91,12.91,140800.0,11.2627,11.2802,11.2627,11.2627,140800.0
2010-12-14 09:55:00,12.92,12.92,12.91,12.91,21600.0,11.2714,11.2714,11.2627,11.2627,21600.0
2010-12-14 10:00:00,12.92,12.92,12.91,12.91,22700.0,11.2714,11.2714,11.2627,11.2627,22700.0
2010-12-14 10:05:00,12.92,12.92,12.91,12.92,16700.0,11.2714,11.2714,11.2627,11.2714,16700.0
2010-12-14 10:10:00,12.92,12.94,12.91,12.92,308100.0,11.2714,11.2889,11.2627,11.2714,308100.0
2010-12-14 10:15:00,12.91,12.94,12.91,12.94,63600.0,11.2627,11.2889,11.2627,11.2889,63600.0
2010-12-14 10:20:00,12.93,12.94,12.93,12.93,20400.0,11.2802,11.2889,11.2802,11.2802,20400.0
2010-12-14 10:25:00,12.94,12.94,12.91,12.91,50100.0,11.2889,11.2889,11.2627,11.2627,50100.0
2010-12-14 10:30:00,12.91,12.92,12.9,12.9,29500.0,11.2627,11.2714,11.254,11.254,29500.0
2010-12-14 10:35:00,12.9,12.91,12.9,12.91,10100.0,11.254,11.2627,11.254,11.2627,10100.0
2010-12-14 10:40:00,12.91,12.92,12.89,12.91,175100.0,11.2627,11.2714,11.2453,11.2627,175100.0
2010-12-14 10:45:00,12.92,12.92,12.91,12.91,45200.0,11.2714,11.2714,11.2627,11.2627,45200.0
2010-12-14 10:50:00,12.92,12.93,12.91,12.93,83900.0,11.2714,11.2802,11.2627,11.2802,83900.0
2010-12-14 10:55:00,12.93,12.93,12.9,12.91,165200.0,11.2802,11.2802,11.254,11.2627,165200.0
2010-12-14 11:00:00,12.9,12.91,12.9,12.9,59000.0,11.254,11.2627,11.254,11.254,59000.0
2010-12-14 11:05:00,12.9,12.91,12.9,12.9,52100.0,11.254,11.2627,11.254,11.254,52100.0
2010-12-14 11:10:00,12.9,12.94,12.9,12.94,123900.0,11.254,11.2889,11.254,11.2889,123900.0
2010-12-14 11:15:00,12.93,12.94,12.93,12.93,47100.0,11.2802,11.2889,11.2802,11.2802,47100.0
2010-12-14 11:20:00,12.94,12.94,12.93,12.93,20700.0,11.2889,11.2889,11.2802,11.2802,20700.0
2010-12-14 11:25:00,12.93,12.94,12.93,12.93,41800.0,11.2802,11.2889,11.2802,11.2802,41800.0
2010-12-14 11:30:00,12.94,12.94,12.93,12.93,13700.0,11.2889,11.2889,11.2802,11.2802,13700.0
2010-12-14 11:35:00,12.94,12.96,12.93,12.95,173800.0,11.2889,11.3063,11.2802,11.2976,173800.0
2010-12-14 11:40:00,12.95,12.96,12.95,12.95,32600.0,11.2976,11.3063,11.2976,11.2976,32600.0
2010-12-14 11:45:00,12.95,12.96,12.95,12.95,39700.0,11.2976,11.3063,11.2976,11.2976,39700.0
2010-12-14 11:50:00,12.95,12.96,12.94,12.95,85700.0,11.2976,11.3063,11.2889,11.2976,85700.0
2010-12-14 11:55:00,12.95,12.95,12.91,12.91,79300.0,11.2976,11.2976,11.2627,11.2627,79300.0
2010-12-14 12:00:00,12.92,12.92,12.9,12.9,34900.0,11.2714,11.2714,11.254,11.254,34900.0
2010-12-14 12:05:00,12.9,12.92,12.9,12.91,63300.0,11.254,11.2714,11.254,11.2627,63300.0
2010-12-14 12:10:00,12.92,12.92,12.91,12.91,7900.0,11.2714,11.2714,11.2627,11.2627,7900.0
2010-12-14 12:15:00,12.91,12.93,12.91,12.92,135300.0,11.2627,11.2802,11.2627,11.2714,135300.0
2010-12-14 12:20:00,12.92,12.93,12.92,12.92,5100.0,11.2714,11.2802,11.2714,11.2714,5100.0
2010-12-14 12:25:00,12.93,12.93,12.92,12.92,8900.0,11.2802,11.2802,11.2714,11.2714,8900.0
2010-12-14 12:30:00,12.93,12.93,12.91,12.93,85000.0,11.2802,11.2802,11.2627,11.2802,85000.0
2010-12-14 12:35:00,12.93,12.93,12.92,12.92,87600.0,11.2802,11.2802,11.2714,11.2714,87600.0
2010-12-14 12:40:00,12.92,12.93,12.92,12.93,4400.0,11.2714,11.2802,11.2714,11.2802,4400.0
2010-12-14 12:45:00,12.92,12.95,12.91,12.95,140800.0,11.2714,11.2976,11.2627,11.2976,140800.0
2010-12-14 12:50:00,12.95,12.96,12.94,12.96,15700.0,11.2976,11.3063,11.2889,11.3063,15700.0
2010-12-14 12:55:00,12.96,12.96,12.95,12.96,3300.0,11.3063,11.3063,11.2976,11.3063,3300.0
2010-12-14 13:00:00,12.95,12.96,12.95,12.95,14500.0,11.2976,11.3063,11.2976,11.2976,14500.0
2010-12-14 13:05:00,12.95,12.97,12.95,12.96,100600.0,11.2976,11.3151,11.2976,11.3063,100600.0
2010-12-14 13:10:00,12.95,12.95,12.93,12.93,158400.0,11.2976,11.2976,11.2802,11.2802,158400.0
2010-12-14 13:15:00,12.92,12.95,12.92,12.93,162300.0,11.2714,11.2976,11.2714,11.2802,162300.0
2010-12-14 13:20:00,12.94,12.94,12.92,12.92,7400.0,11.2889,11.2889,11.2714,11.2714,7400.0
2010-12-14 13:25:00,12.92,12.93,12.92,12.92,11800.0,11.2714,11.2802,11.2714,11.2714,11800.0
2010-12-14 13:30:00,12.92,12.93,12.92,12.92,13400.0,11.2714,11.2802,11.2714,11.2714,13400.0
2010-12-14 13:35:00,12.93,12.93,12.92,12.93,30500.0,11.2802,11.2802,11.2714,11.2802,30500.0
2010-12-14 13:40:00,12.93,12.95,12.92,12.94,34900.0,11.2802,11.2976,11.2714,11.2889,34900.0
2010-12-14 13:45:00,12.95,12.96,12.94,12.95,41300.0,11.2976,11.3063,11.2889,11.2976,41300.0
2010-12-14 13:50:00,12.96,12.96,12.95,12.95,4300.0,11.3063,11.3063,11.2976,11.2976,4300.0
2010-12-14 13:55:00,12.95,12.96,12.95,12.95,13100.0,11.2976,11.3063,11.2976,11.2976,13100.0
2010-12-14 14:00:00,12.95,12.96,12.94,12.95,63200.0,11.2976,11.3063,11.2889,11.2976,63200.0
2010-12-14 14:05:00,12.94,12.95,12.93,12.94,43200.0,11.2889,11.2976,11.2802,11.2889,43200.0
2010-12-14 14:10:00,12.93,12.94,12.92,12.93,35800.0,11.2802,11.2889,11.2714,11.2802,35800.0
2010-12-14 14:15:00,12.94,12.95,12.92,12.93,69100.0,11.2889,11.2976,11.2714,11.2802,69100.0
2010-12-14 14:20:00,12.93,12.93,12.91,12.92,100200.0,11.2802,11.2802,11.2627,11.2714,100200.0
2010-12-14 14:25:00,12.92,12.93,12.91,12.91,60400.0,11.2714,11.2802,11.2627,11.2627,60400.0
2010-12-14 14:30:00,12.91,12.93,12.91,12.91,99500.0,11.2627,11.2802,11.2627,11.2627,99500.0
2010-12-14 14:35:00,12.91,12.94,12.91,12.93,102000.0,11.2627,11.2889,11.2627,11.2802,102000.0
2010-12-14 14:40:00,12.93,12.93,12.91,12.92,105400.0,11.2802,11.2802,11.2627,11.2714,105400.0
2010-12-14 14:45:00,12.91,12.92,12.9,12.9,130600.0,11.2627,11.2714,11.254,11.254,130600.0
2010-12-14 14:50:00,12.9,12.93,12.9,12.92,169600.0,11.254,11.2802,11.254,11.2714,169600.0
2010-12-14 14:55:00,12.92,12.93,12.89,12.91,231600.0,11.2714,11.2802,11.2453,11.2627,231600.0
2010-12-14 15:00:00,12.9,12.91,12.9,12.91,108000.0,11.254,11.2627,11.254,11.2627,108000.0
2010-12-14 15:05:00,12.9,12.91,12.9,12.91,28200.0,11.254,11.2627,11.254,11.2627,28200.0
2010-12-14 15:10:00,12.9,12.91,12.88,12.88,112700.0,11.254,11.2627,11.2365,11.2365,112700.0
2010-12-14 15:15:00,12.88,12.9,12.87,12.87,127000.0,11.2365,11.254,11.2278,11.2278,127000.0
2010-12-14 15:20:00,12.87,12.87,12.84,12.84,88600.0,11.2278,11.2278,11.2017,11.2017,88600.0
2010-12-14 15:25:00,12.84,12.86,12.83,12.83,67500.0,11.2017,11.2191,11.1929,11.1929,67500.0
2010-12-14 15:30:00,12.83,12.84,12.83,12.84,89200.0,11.1929,11.2017,11.1929,11.2017,89200.0
2010-12-14 15:35:00,12.83,12.84,12.81,12.81,138400.0,11.1929,11.2017,11.1755,11.1755,138400.0
2010-12-14 15:40:00,12.81,12.85,12.81,12.84,194600.0,11.1755,11.2104,11.1755,11.2017,194600.0
2010-12-14 15:45:00,12.83,12.85,12.82,12.85,185700.0,11.1929,11.2104,11.1842,11.2104,185700.0
2010-12-14 15:50:00,12.84,12.87,12.84,12.87,141800.0,11.2017,11.2278,11.2017,11.2278,141800.0
2010-12-14 15:55:00,12.87,12.91,12.86,12.88,466200.0,11.2278,11.2627,11.2191,11.2365,466200.0
2010-12-15 09:30:00,12.85,12.87,12.8,12.81,56200.0,11.2104,11.2278,11.1668,11.1755,56200.0
2010-12-15 09:35:00,12.82,12.83,12.81,12.82,66000.0,11.1842,11.1929,11.1755,11.1842,66000.0
2010-12-15 09:40:00,12.81,12.81,12.8,12.81,76000.0,11.1755,11.1755,11.1668,11.1755,76000.0
2010-12-15 09:45:00,12.8,12.81,12.78,12.78,122300.0,11.1668,11.1755,11.1493,11.1493,122300.0
2010-12-15 09:50:00,12.78,12.79,12.77,12.78,63200.0,11.1493,11.158,11.1406,11.1493,63200.0
2010-12-15 09:55:00,12.78,12.82,12.75,12.81,173700.0,11.1493,11.1842,11.1231,11.1755,173700.0
2010-12-15 10:00:00,12.8,12.88,12.8,12.88,129800.0,11.1668,11.2365,11.1668,11.2365,129800.0
2010-12-15 10:05:00,12.88,12.91,12.87,12.89,106700.0,11.2365,11.2627,11.2278,11.2453,106700.0
2010-12-15 10:10:00,12.9,12.9,12.88,12.89,129100.0,11.254,11.254,11.2365,11.2453,129100.0
2010-12-15 10:15:00,12.89,12.91,12.88,12.9,46200.0,11.2453,11.2627,11.2365,11.254,46200.0
2010-12-15 10:20:00,12.9,12.91,12.89,12.89,21800.0,11.254,11.2627,11.2453,11.2453,21800.0
2010-12-15 10:25:00,12.9,12.9,12.88,12.89,27800.0,11.254,11.254,11.2365,11.2453,27800.0
2010-12-15 10:30:00,12.89,12.89,12.83,12.84,102900.0,11.2453,11.2453,11.1929,11.2017,102900.0
2010-12-15 10:35:00,12.84,12.86,12.82,12.85,73700.0,11.2017,11.2191,11.1842,11.2104,73700.0
2010-12-15 10:40:00,12.85,12.85,12.82,12.85,57000.0,11.2104,11.2104,11.1842,11.2104,57000.0
2010-12-15 10:45:00,12.86,12.87,12.85,12.87,113500.0,11.2191,11.2278,11.2104,11.2278,113500.0
2010-12-15 10:50:00,12.87,12.89,12.86,12.88,64600.0,11.2278,11.2453,11.2191,11.2365,64600.0
2010-12-15 10:55:00,12.87,12.88,12.85,12.86,25200.0,11.2278,11.2365,11.2104,11.2191,25200.0
2010-12-15 11:00:00,12.86,12.87,12.85,12.85,61800.0,11.2191,11.2278,11.2104,11.2104,61800.0
2010-12-15 11:05:00,12.85,12.85,12.82,12.82,116100.0,11.2104,11.2104,11.1842,11.1842,116100.0
2010-12-15 11:10:00,12.83,12.83,12.8,12.81,54800.0,11.1929,11.1929,11.1668,11.1755,54800.0
2010-12-15 11:15:00,12.81,12.81,12.76,12.76,216800.0,11.1755,11.1755,11.1319,11.1319,216800.0
2010-12-15 11:20:00,12.76,12.78,12.73,12.74,329400.0,11.1319,11.1493,11.1057,11.1144,329400.0
2010-12-15 11:25:00,12.74,12.77,12.73,12.74,172500.0,11.1144,11.1406,11.1057,11.1144,172500.0
2010-12-15 11:30:00,12.74,12.77,12.74,12.75,54600.0,11.1144,11.1406,11.1144,11.1231,54600.0
2010-12-15 11:35:00,12.75,12.76,12.75,12.75,14800.0,11.1231,11.1319,11.1231,11.1231,14800.0
2010-12-15 11:40:00,12.75,12.77,12.73,12.73,189600.0,11.1231,11.1406,11.1057,11.1057,189600.0
2010-12-15 11:45:00,12.74,12.74,12.72,12.73,37400.0,11.1144,11.1144,11.097,11.1057,37400.0
2010-12-15 11:50:00,12.72,12.74,12.72,12.73,175000.0,11.097,11.1144,11.097,11.1057,175000.0
2010-12-15 11:55:00,12.72,12.73,12.7,12.7,104300.0,11.097,11.1057,11.0795,11.0795,104300.0
2010-12-15 12:00:00,12.7,12.73,12.68,12.73,186200.0,11.0795,11.1057,11.0621,11.1057,186200.0
2010-12-15 12:05:00,12.73,12.76,12.72,12.72,126900.0,11.1057,11.1319,11.097,11.097,126900.0
2010-12-15 12:10:00,12.72,12.74,12.71,12.72,71500.0,11.097,11.1144,11.0882,11.097,71500.0
2010-12-15 12:15:00,12.71,12.74,12.71,12.72,57200.0,11.0882,11.1144,11.0882,11.097,57200.0
2010-12-15 12:20:00,12.72,12.73,12.71,12.73,55200.0,11.097,11.1057,11.0882,11.1057,55200.0
2010-12-15 12:25:00,12.73,12.75,12.72,12.74,52000.0,11.1057,11.1231,11.097,11.1144,52000.0
2010-12-15 12:30:00,12.74,12.76,12.71,12.71,273600.0,11.1144,11.1319,11.0882,11.0882,273600.0
2010-12-15 12:35:00,12.71,12.71,12.69,12.71,292700.0,11.0882,11.0882,11.0708,11.0882,292700.0
2010-12-15 12:40:00,12.7,12.71,12.69,12.69,151300.0,11.0795,11.0882,11.0708,11.0708,151300.0
2010-12-15 12:45:00,12.7,12.71,12.68,12.7,77400.0,11.0795,11.0882,11.0621,11.0795,77400.0
2010-12-15 12:50:00,12.7,12.71,12.68,12.69,76700.0,11.0795,11.0882,11.0621,11.0708,76700.0
2010-12-15 12:55:00,12.69,12.69,12.67,12.69,48200.0,11.0708,11.0708,11.0533,11.0708,48200.0
2010-12-15 13:00:00,12.69,12.7,12.68,12.69,66900.0,11.0708,11.0795,11.0621,11.0708,66900.0
2010-12-15 13:05:00,12.69,12.7,12.67,12.67,74500.0,11.0708,11.0795,11.0533,11.0533,74500.0
2010-12-15 13:10:00,12.67,12.68,12.66,12.66,23600.0,11.0533,11.0621,11.0446,11.0446,23600.0
2010-12-15 13:15:00,12.66,12.68,12.65,12.67,75000.0,11.0446,11.0621,11.0359,11.0533,75000.0
2010-12-15 13:20:00,12.67,12.7,12.67,12.67,199100.0,11.0533,11.0795,11.0533,11.0533,199100.0
2010-12-15 13:25:00,12.67,12.71,12.66,12.71,120500.0,11.0533,11.0882,11.0446,11.0882,120500.0
2010-12-15 13:30:00,12.7,12.72,12.7,12.71,117500.0,11.0795,11.097,11.0795,11.0882,117500.0
2010-12-15 13:35:00,12.71,12.72,12.7,12.71,228000.0,11.0882,11.097,11.0795,11.0882,228000.0
2010-12-15 13:40:00,12.71,12.72,12.7,12.71,104100.0,11.0882,11.097,11.0795,11.0882,104100.0
2010-12-15 13:45:00,12.71,12.73,12.69,12.73,90200.0,11.0882,11.1057,11.0708,11.1057,90200.0
2010-12-15 13:50:00,12.72,12.73,12.7,12.71,110700.0,11.097,11.1057,11.0795,11.0882,110700.0
2010-12-15 13:55:00,12.71,12.71,12.7,12.71,20700.0,11.0882,11.0882,11.0795,11.0882,20700.0
2010-12-15 14:00:00,12.7,12.71,12.69,12.7,131200.0,11.0795,11.0882,11.0708,11.0795,131200.0
2010-12-15 14:05:00,12.7,12.73,12.7,12.7,151000.0,11.0795,11.1057,11.0795,11.0795,151000.0
2010-12-15 14:10:00,12.7,12.71,12.7,12.71,52100.0,11.0795,11.0882,11.0795,11.0882,52100.0
2010-12-15 14:15:00,12.7,12.71,12.69,12.7,345700.0,11.0795,11.0882,11.0708,11.0795,345700.0
2010-12-15 14:20:00,12.7,12.71,12.67,12.68,190200.0,11.0795,11.0882,11.0533,11.0621,190200.0
2010-12-15 14:25:00,12.68,12.7,12.65,12.65,374900.0,11.0621,11.0795,11.0359,11.0359,374900.0
2010-12-15 14:30:00,12.65,12.66,12.62,12.65,70800.0,11.0359,11.0446,11.0097,11.0359,70800.0
2010-12-15 14:35:00,12.65,12.66,12.65,12.65,25500.0,11.0359,11.0446,11.0359,11.0359,25500.0
2010-12-15 14:40:00,12.65,12.66,12.65,12.65,20200.0,11.0359,11.0446,11.0359,11.0359,20200.0
2010-12-15 14:45:00,12.65,12.66,12.64,12.64,50300.0,11.0359,11.0446,11.0272,11.0272,50300.0
2010-12-15 14:50:00,12.64,12.65,12.62,12.62,37600.0,11.0272,11.0359,11.0097,11.0097,37600.0
2010-12-15 14:55:00,12.62,12.66,12.62,12.66,240900.0,11.0097,11.0446,11.0097,11.0446,240900.0
2010-12-15 15:00:00,12.66,12.66,12.65,12.65,100800.0,11.0446,11.0446,11.0359,11.0359,100800.0
2010-12-15 15:05:00,12.65,12.66,12.65,12.66,54500.0,11.0359,11.0446,11.0359,11.0446,54500.0
2010-12-15 15:10:00,12.66,12.66,12.64,12.64,99400.0,11.0446,11.0446,11.0272,11.0272,99400.0
2010-12-15 15:15:00,12.64,12.65,12.64,12.65,66100.0,11.0272,11.0359,11.0272,11.0359,66100.0
2010-12-15 15:20:00,12.64,12.71,12.62,12.7,325800.0,11.0272,11.0882,11.0097,11.0795,325800.0
2010-12-15 15:25:00,12.7,12.71,12.66,12.66,185000.0,11.0795,11.0882,11.0446,11.0446,185000.0
2010-12-15 15:30:00,12.66,12.66,12.64,12.64,46700.0,11.0446,11.0446,11.0272,11.0272,46700.0
2010-12-15 15:35:00,12.65,12.65,12.62,12.62,109900.0,11.0359,11.0359,11.0097,11.0097,109900.0
2010-12-15 15:40:00,12.63,12.66,12.62,12.62,223300.0,11.0184,11.0446,11.0097,11.0097,223300.0
2010-12-15 15:45:00,12.62,12.63,12.59,12.59,232300.0,11.0097,11.0184,10.9836,10.9836,232300.0
2010-12-15 15:50:00,12.59,12.61,12.59,12.6,201500.0,10.9836,11.001,10.9836,10.9923,201500.0
2010-12-15 15:55:00,12.61,12.61,12.59,12.6,373700.0,11.001,11.001,10.9836,10.9923,373700.0
2010-12-16 09:30:00,12.6,12.64,12.59,12.6,102800.0,10.9923,11.0272,10.9836,10.9923,102800.0
2010-12-16 09:35:00,12.61,12.63,12.6,12.61,234000.0,11.001,11.0184,10.9923,11.001,234000.0
2010-12-16 09:40:00,12.62,12.64,12.59,12.6,88700.0,11.0097,11.0272,10.9836,10.9923,88700.0
2010-12-16 09:45:00,12.6,12.6,12.5,12.5,253800.0,10.9923,10.9923,10.905,10.905,253800.0
2010-12-16 09:50:00,12.5,12.58,12.45,12.48,369400.0,10.905,10.9748,10.8614,10.8876,369400.0
2010-12-16 09:55:00,12.47,12.5,12.42,12.44,259600.0,10.8789,10.905,10.8352,10.8527,259600.0
2010-12-16 10:00:00,12.45,12.48,12.44,12.46,134200.0,10.8614,10.8876,10.8527,10.8701,134200.0
2010-12-16 10:05:00,12.46,12.46,12.44,12.46,120000.0,10.8701,10.8701,10.8527,10.8701,120000.0
2010-12-16 10:10:00,12.45,12.48,12.45,12.47,47500.0,10.8614,10.8876,10.8614,10.8789,47500.0
2010-12-16 10:15:00,12.48,12.51,12.47,12.49,110600.0,10.8876,10.9138,10.8789,10.8963,110600.0
2010-12-16 10:20:00,12.49,12.5,12.45,12.45,139200.0,10.8963,10.905,10.8614,10.8614,139200.0
2010-12-16 10:25:00,12.46,12.47,12.44,12.44,134900.0,10.8701,10.8789,10.8527,10.8527,134900.0
2010-12-16 10:30:00,12.44,12.49,12.42,12.43,128400.0,10.8527,10.8963,10.8352,10.844,128400.0
2010-12-16 10:35:00,12.43,12.44,12.4,12.42,161300.0,10.844,10.8527,10.8178,10.8352,161300.0
2010-12-16 10:40:00,12.42,12.43,12.4,12.4,99200.0,10.8352,10.844,10.8178,10.8178,99200.0
2010-12-16 10:45:00,12.4,12.42,12.4,12.41,47700.0,10.8178,10.8352,10.8178,10.8265,47700.0
2010-12-16 10:50:00,12.42,12.42,12.35,12.36,220500.0,10.8352,10.8352,10.7742,10.7829,220500.0
2010-12-16 10:55:00,12.36,12.36,12.33,12.34,162100.0,10.7829,10.7829,10.7567,10.7654,162100.0
2010-12-16 11:00:00,12.33,12.35,12.31,12.33,246800.0,10.7567,10.7742,10.7393,10.7567,246800.0
2010-12-16 11:05:00,12.33,12.39,12.32,12.39,283600.0,10.7567,10.8091,10.748,10.8091,283600.0
2010-12-16 11:10:00,12.39,12.44,12.38,12.44,134400.0,10.8091,10.8527,10.8003,10.8527,134400.0
2010-12-16 11:15:00,12.44,12.47,12.44,12.45,90400.0,10.8527,10.8789,10.8527,10.8614,90400.0
2010-12-16 11:20:00,12.45,12.45,12.41,12.42,203700.0,10.8614,10.8614,10.8265,10.8352,203700.0
2010-12-16 11:25:00,12.42,12.48,12.41,12.47,245500.0,10.8352,10.8876,10.8265,10.8789,245500.0
2010-12-16 11:30:00,12.47,12.47,12.46,12.46,50200.0,10.8789,10.8789,10.8701,10.8701,50200.0
2010-12-16 11:35:00,12.46,12.49,12.46,12.48,75100.0,10.8701,10.8963,10.8701,10.8876,75100.0
2010-12-16 11:40:00,12.48,12.48,12.44,12.45,106100.0,10.8876,10.8876,10.8527,10.8614,106100.0
2010-12-16 11:45:00,12.46,12.46,12.42,12.46,214400.0,10.8701,10.8701,10.8352,10.8701,214400.0
2010-12-16 11:50:00,12.45,12.47,12.43,12.43,109500.0,10.8614,10.8789,10.844,10.844,109500.0
2010-12-16 11:55:00,12.43,12.49,12.43,12.49,169400.0,10.844,10.8963,10.844,10.8963,169400.0
2010-12-16 12:00:00,12.48,12.49,12.48,12.48,107600.0,10.8876,10.8963,10.8876,10.8876,107600.0
2010-12-16 12:05:00,12.48,12.52,12.48,12.51,268700.0,10.8876,10.9225,10.8876,10.9138,268700.0
2010-12-16 12:10:00,12.51,12.55,12.49,12.49,186500.0,10.9138,10.9487,10.8963,10.8963,186500.0
2010-12-16 12:15:00,12.49,12.5,12.49,12.49,13600.0,10.8963,10.905,10.8963,10.8963,13600.0
2010-12-16 12:20:00,12.5,12.52,12.49,12.51,114500.0,10.905,10.9225,10.8963,10.9138,114500.0
2010-12-16 12:25:00,12.51,12.52,12.51,12.51,15200.0,10.9138,10.9225,10.9138,10.9138,15200.0
2010-12-16 12:30:00,12.52,12.55,12.52,12.52,151700.0,10.9225,10.9487,10.9225,10.9225,151700.0
2010-12-16 12:35:00,12.52,12.55,12.51,12.52,82900.0,10.9225,10.9487,10.9138,10.9225,82900.0
2010-12-16 12:40:00,12.52,12.54,12.52,12.52,43400.0,10.9225,10.9399,10.9225,10.9225,43400.0
2010-12-16 12:45:00,12.53,12.59,12.52,12.58,167200.0,10.9312,10.9836,10.9225,10.9748,167200.0
2010-12-16 12:50:00,12.58,12.6,12.58,12.6,30100.0,10.9748,10.9923,10.9748,10.9923,30100.0
2010-12-16 12:55:00,12.6,12.6,12.59,12.6,46400.0,10.9923,10.9923,10.9836,10.9923,46400.0
2010-12-16 13:00:00,12.6,12.63,12.6,12.63,76200.0,10.9923,11.0184,10.9923,11.0184,76200.0
2010-12-16 13:05:00,12.63,12.66,12.63,12.65,92600.0,11.0184,11.0446,11.0184,11.0359,92600.0
2010-12-16 13:10:00,12.65,12.66,12.64,12.64,46500.0,11.0359,11.0446,11.0272,11.0272,46500.0
2010-12-16 13:15:00,12.64,12.65,12.61,12.61,28700.0,11.0272,11.0359,11.001,11.001,28700.0
2010-12-16 13:20:00,12.61,12.63,12.6,12.63,45400.0,11.001,11.0184,10.9923,11.0184,45400.0
2010-12-16 13:25:00,12.62,12.63,12.62,12.63,15700.0,11.0097,11.0184,11.0097,11.0184,15700.0
2010-12-16 13:30:00,12.62,12.63,12.59,12.6,67300.0,11.0097,11.0184,10.9836,10.9923,67300.0
2010-12-16 13:35:00,12.59,12.62,12.59,12.6,99400.0,10.9836,11.0097,10.9836,10.9923,99400.0
2010-12-16 13:40:00,12.6,12.61,12.59,12.59,28200.0,10.9923,11.001,10.9836,10.9836,28200.0
2010-12-16 13:45:00,12.59,12.6,12.58,12.6,86900.0,10.9836,10.9923,10.9748,10.9923,86900.0
2010-12-16 13:50:00,12.59,12.6,12.59,12.6,14100.0,10.9836,10.9923,10.9836,10.9923,14100.0
2010-12-16 13:55:00,12.59,12.6,12.58,12.58,46500.0,10.9836,10.9923,10.9748,10.9748,46500.0
2010-12-16 14:00:00,12.58,12.6,12.57,12.6,171800.0,10.9748,10.9923,10.9661,10.9923,171800.0
2010-12-16 14:05:00,12.6,12.61,12.59,12.6,29600.0,10.9923,11.001,10.9836,10.9923,29600.0
2010-12-16 14:10:00,12.6,12.6,12.59,12.59,29600.0,10.9923,10.9923,10.9836,10.9836,29600.0
2010-12-16 14:15:00,12.59,12.6,12.59,12.59,21900.0,10.9836,10.9923,10.9836,10.9836,21900.0
2010-12-16 14:20:00,12.59,12.6,12.59,12.6,22600.0,10.9836,10.9923,10.9836,10.9923,22600.0
2010-12-16 14:25:00,12.6,12.6,12.59,12.6,38700.0,10.9923,10.9923,10.9836,10.9923,38700.0
2010-12-16 14:30:00,12.6,12.6,12.59,12.6,38100.0,10.9923,10.9923,10.9836,10.9923,38100.0
2010-12-16 14:35:00,12.59,12.6,12.58,12.59,123300.0,10.9836,10.9923,10.9748,10.9836,123300.0
2010-12-16 14:40:00,12.59,12.59,12.57,12.58,51900.0,10.9836,10.9836,10.9661,10.9748,51900.0
2010-12-16 14:45:00,12.57,12.6,12.57,12.58,123300.0,10.9661,10.9923,10.9661,10.9748,123300.0
2010-12-16 14:50:00,12.58,12.6,12.57,12.59,243200.0,10.9748,10.9923,10.9661,10.9836,243200.0
2010-12-16 14:55:00,12.6,12.61,12.59,12.61,52300.0,10.9923,11.001,10.9836,11.001,52300.0
2010-12-16 15:00:00,12.61,12.64,12.6,12.63,76900.0,11.001,11.0272,10.9923,11.0184,76900.0
2010-12-16 15:05:00,12.63,12.64,12.62,12.64,62800.0,11.0184,11.0272,11.0097,11.0272,62800.0
2010-12-16 15:10:00,12.64,12.64,12.63,12.64,20400.0,11.0272,11.0272,11.0184,11.0272,20400.0
2010-12-16 15:15:00,12.64,12.66,12.63,12.65,83800.0,11.0272,11.0446,11.0184,11.0359,83800.0
2010-12-16 15:20:00,12.65,12.66,12.64,12.65,73900.0,11.0359,11.0446,11.0272,11.0359,73900.0
2010-12-16 15:25:00,12.65,12.65,12.63,12.63,35900.0,11.0359,11.0359,11.0184,11.0184,35900.0
2010-12-16 15:30:00,12.63,12.66,12.63,12.65,121600.0,11.0184,11.0446,11.0184,11.0359,121600.0
2010-12-16 15:35:00,12.65,12.66,12.64,12.65,74500.0,11.0359,11.0446,11.0272,11.0359,74500.0
2010-12-16 15:40:00,12.64,12.65,12.64,12.64,41900.0,11.0272,11.0359,11.0272,11.0272,41900.0
2010-12-16 15:45:00,12.64,12.65,12.64,12.64,70800.0,11.0272,11.0359,11.0272,11.0272,70800.0
2010-12-16 15:50:00,12.64,12.65,12.64,12.64,120000.0,11.0272,11.0359,11.0272,11.0272,120000.0
2010-12-16 15:55:00,12.64,12.66,12.64,12.66,274600.0,11.0272,11.0446,11.0272,11.0446,274600.0
2010-12-17 09:30:00,12.9,12.91,12.8,12.82,1191100.0,11.254,11.2627,11.1668,11.1842,1191100.0
2010-12-17 09:35:00,12.81,12.82,12.7,12.7,165000.0,11.1755,11.1842,11.0795,11.0795,165000.0
2010-12-17 09:40:00,12.7,12.71,12.64,12.64,144500.0,11.0795,11.0882,11.0272,11.0272,144500.0
2010-12-17 09:45:00,12.65,12.82,12.64,12.81,326200.0,11.0359,11.1842,11.0272,11.1755,326200.0
2010-12-17 09:50:00,12.81,12.85,12.8,12.82,146700.0,11.1755,11.2104,11.1668,11.1842,146700.0
2010-12-17 09:55:00,12.82,12.82,12.79,12.8,75100.0,11.1842,11.1842,11.158,11.1668,75100.0
2010-12-17 10:00:00,12.8,12.8,12.75,12.75,87300.0,11.1668,11.1668,11.1231,11.1231,87300.0
2010-12-17 10:05:00,12.75,12.79,12.75,12.78,89800.0,11.1231,11.158,11.1231,11.1493,89800.0
2010-12-17 10:10:00,12.79,12.79,12.77,12.77,34800.0,11.158,11.158,11.1406,11.1406,34800.0
2010-12-17 10:15:00,12.77,12.82,12.76,12.81,109000.0,11.1406,11.1842,11.1319,11.1755,109000.0
2010-12-17 10:20:00,12.82,12.87,12.81,12.87,106000.0,11.1842,11.2278,11.1755,11.2278,106000.0
2010-12-17 10:25:00,12.87,12.87,12.84,12.85,49300.0,11.2278,11.2278,11.2017,11.2104,49300.0
2010-12-17 10:30:00,12.85,12.85,12.81,12.81,35600.0,11.2104,11.2104,11.1755,11.1755,35600.0
2010-12-17 10:35:00,12.81,12.84,12.8,12.82,105800.0,11.1755,11.2017,11.1668,11.1842,105800.0
2010-12-17 10:40:00,12.82,12.83,12.79,12.79,63400.0,11.1842,11.1929,11.158,11.158,63400.0
2010-12-17 10:45:00,12.79,12.83,12.79,12.82,75500.0,11.158,11.1929,11.158,11.1842,75500.0
2010-12-17 10:50:00,12.83,12.83,12.79,12.8,56800.0,11.1929,11.1929,11.158,11.1668,56800.0
2010-12-17 10:55:00,12.8,12.8,12.79,12.79,24900.0,11.1668,11.1668,11.158,11.158,24900.0
2010-12-17 11:00:00,12.79,12.8,12.75,12.75,52800.0,11.158,11.1668,11.1231,11.1231,52800.0
2010-12-17 11:05:00,12.75,12.76,12.74,12.74,20100.0,11.1231,11.1319,11.1144,11.1144,20100.0
2010-12-17 11:10:00,12.75,12.75,12.74,12.75,27200.0,11.1231,11.1231,11.1144,11.1231,27200.0
2010-12-17 11:15:00,12.74,12.78,12.74,12.78,74200.0,11.1144,11.1493,11.1144,11.1493,74200.0
2010-12-17 11:20:00,12.78,12.79,12.77,12.79,35800.0,11.1493,11.158,11.1406,11.158,35800.0
2010-12-17 11:25:00,12.79,12.79,12.78,12.78,12300.0,11.158,11.158,11.1493,11.1493,12300.0
2010-12-17 11:30:00,12.78,12.79,12.78,12.79,22100.0,11.1493,11.158,11.1493,11.158,22100.0
2010-12-17 11:35:00,12.78,12.82,12.78,12.82,55200.0,11.1493,11.1842,11.1493,11.1842,55200.0
2010-12-17 11:40:00,12.81,12.82,12.81,12.82,21700.0,11.1755,11.1842,11.1755,11.1842,21700.0
2010-12-17 11:45:00,12.82,12.82,12.81,12.82,45200.0,11.1842,11.1842,11.1755,11.1842,45200.0
2010-12-17 11:50:00,12.82,12.84,12.81,12.83,102700.0,11.1842,11.2017,11.1755,11.1929,102700.0
2010-12-17 11:55:00,12.84,12.86,12.84,12.85,108500.0,11.2017,11.2191,11.2017,11.2104,108500.0
2010-12-17 12:00:00,12.85,12.86,12.85,12.85,111900.0,11.2104,11.2191,11.2104,11.2104,111900.0
2010-12-17 12:05:00,12.85,12.86,12.85,12.85,84900.0,11.2104,11.2191,11.2104,11.2104,84900.0
2010-12-17 12:10:00,12.85,12.87,12.85,12.86,113900.0,11.2104,11.2278,11.2104,11.2191,113900.0
2010-12-17 12:15:00,12.86,12.87,12.85,12.86,85000.0,11.2191,11.2278,11.2104,11.2191,85000.0
2010-12-17 12:20:00,12.86,12.88,12.85,12.86,256000.0,11.2191,11.2365,11.2104,11.2191,256000.0
2010-12-17 12:25:00,12.86,12.86,12.85,12.85,46400.0,11.2191,11.2191,11.2104,11.2104,46400.0
2010-12-17 12:30:00,12.85,12.86,12.85,12.85,35800.0,11.2104,11.2191,11.2104,11.2104,35800.0
2010-12-17 12:35:00,12.85,12.87,12.85,12.87,77900.0,11.2104,11.2278,11.2104,11.2278,77900.0
2010-12-17 12:40:00,12.87,12.87,12.86,12.86,15500.0,11.2278,11.2278,11.2191,11.2191,15500.0
2010-12-17 12:45:00,12.86,12.87,12.86,12.86,34900.0,11.2191,11.2278,11.2191,11.2191,34900.0
2010-12-17 12:50:00,12.86,12.87,12.86,12.86,58800.0,11.2191,11.2278,11.2191,11.2191,58800.0
2010-12-17 12:55:00,12.87,12.89,12.86,12.89,76400.0,11.2278,11.2453,11.2191,11.2453,76400.0
2010-12-17 13:00:00,12.89,12.89,12.88,12.88,94600.0,11.2453,11.2453,11.2365,11.2365,94600.0
2010-12-17 13:05:00,12.88,12.9,12.88,12.9,79900.0,11.2365,11.254,11.2365,11.254,79900.0
2010-12-17 13:10:00,12.9,12.9,12.89,12.9,29700.0,11.254,11.254,11.2453,11.254,29700.0
2010-12-17 13:15:00,12.9,12.95,12.9,12.95,175200.0,11.254,11.2976,11.254,11.2976,175200.0
2010-12-17 13:20:00,12.95,12.99,12.94,12.98,159900.0,11.2976,11.3325,11.2889,11.3238,159900.0
2010-12-17 13:25:00,12.97,12.98,12.97,12.98,56100.0,11.3151,11.3238,11.3151,11.3238,56100.0
2010-12-17 13:30:00,12.97,12.98,12.95,12.97,82900.0,11.3151,11.3238,11.2976,11.3151,82900.0
2010-12-17 13:35:00,12.97,12.97,12.94,12.95,51800.0,11.3151,11.3151,11.2889,11.2976,51800.0
2010-12-17 13:40:00,12.95,12.95,12.94,12.95,36900.0,11.2976,11.2976,11.2889,11.2976,36900.0
2010-12-17 13:45:00,12.94,12.96,12.94,12.96,50700.0,11.2889,11.3063,11.2889,11.3063,50700.0
2010-12-17 13:50:00,12.95,12.96,12.95,12.95,23200.0,11.2976,11.3063,11.2976,11.2976,23200.0
2010-12-17 13:55:00,12.95,12.98,12.95,12.98,74700.0,11.2976,11.3238,11.2976,11.3238,74700.0
2010-12-17 14:00:00,12.98,12.98,12.97,12.98,153900.0,11.3238,11.3238,11.3151,11.3238,153900.0
2010-12-17 14:05:00,12.98,12.99,12.97,12.97,81300.0,11.3238,11.3325,11.3151,11.3151,81300.0
2010-12-17 14:10:00,12.98,12.98,12.95,12.95,87300.0,11.3238,11.3238,11.2976,11.2976,87300.0
2010-12-17 14:15:00,12.95,12.96,12.95,12.96,37400.0,11.2976,11.3063,11.2976,11.3063,37400.0
2010-12-17 14:20:00,12.97,12.97,12.96,12.96,27500.0,11.3151,11.3151,11.3063,11.3063,27500.0
2010-12-17 14:25:00,12.97,12.97,12.96,12.96,60200.0,11.3151,11.3151,11.3063,11.3063,60200.0
2010-12-17 14:30:00,12.96,12.97,12.95,12.95,57200.0,11.3063,11.3151,11.2976,11.2976,57200.0
2010-12-17 14:35:00,12.95,12.96,12.95,12.95,59600.0,11.2976,11.3063,11.2976,11.2976,59600.0
2010-12-17 14:40:00,12.95,12.96,12.94,12.95,135000.0,11.2976,11.3063,11.2889,11.2976,135000.0
2010-12-17 14:45:00,12.95,12.96,12.93,12.93,114400.0,11.2976,11.3063,11.2802,11.2802,114400.0
2010-12-17 14:50:00,12.93,12.94,12.93,12.93,25300.0,11.2802,11.2889,11.2802,11.2802,25300.0
2010-12-17 14:55:00,12.93,12.94,12.93,12.94,48100.0,11.2802,11.2889,11.2802,11.2889,48100.0
2010-12-17 15:00:00,12.94,12.94,12.91,12.91,115500.0,11.2889,11.2889,11.2627,11.2627,115500.0
2010-12-17 15:05:00,12.91,12.92,12.91,12.92,78600.0,11.2627,11.2714,11.2627,11.2714,78600.0
2010-12-17 15:10:00,12.92,12.92,12.91,12.91,49700.0,11.2714,11.2714,11.2627,11.2627,49700.0
2010-12-17 15:15:00,12.91,12.91,12.88,12.88,76600.0,11.2627,11.2627,11.2365,11.2365,76600.0
2010-12-17 15:20:00,12.88,12.94,12.88,12.93,185200.0,11.2365,11.2889,11.2365,11.2802,185200.0
2010-12-17 15:25:00,12.94,12.95,12.93,12.95,86300.0,11.2889,11.2976,11.2802,11.2976,86300.0
2010-12-17 15:30:00,12.95,12.95,12.91,12.91,195600.0,11.2976,11.2976,11.2627,11.2627,195600.0
2010-12-17 15:35:00,12.91,12.95,12.9,12.93,205300.0,11.2627,11.2976,11.254,11.2802,205300.0
2010-12-17 15:40:00,12.94,12.94,12.92,12.92,108700.0,11.2889,11.2889,11.2714,11.2714,108700.0
2010-12-17 15:45:00,12.92,12.93,12.9,12.91,245500.0,11.2714,11.2802,11.254,11.2627,245500.0
2010-12-17 15:50:00,12.91,12.92,12.9,12.9,179100.0,11.2627,11.2714,11.254,11.254,179100.0
2010-12-17 15:55:00,12.9,12.94,12.9,12.94,456300.0,11.254,11.2889,11.254,11.2889,456300.0
2010-12-20 09:30:00,12.73,12.86,12.73,12.85,225100.0,11.1057,11.2191,11.1057,11.2104,225100.0
2010-12-20 09:35:00,12.85,12.87,12.83,12.83,47000.0,11.2104,11.2278,11.1929,11.1929,47000.0
2010-12-20 09:40:00,12.83,12.85,12.83,12.84,42000.0,11.1929,11.2104,11.1929,11.2017,42000.0
2010-12-20 09:45:00,12.85,12.9,12.85,12.9,50500.0,11.2104,11.254,11.2104,11.254,50500.0
2010-12-20 09:50:00,12.9,12.92,12.89,12.91,59500.0,11.254,11.2714,11.2453,11.2627,59500.0
2010-12-20 09:55:00,12.92,12.92,12.89,12.9,75900.0,11.2714,11.2714,11.2453,11.254,75900.0
2010-12-20 10:00:00,12.9,12.91,12.86,12.89,129500.0,11.254,11.2627,11.2191,11.2453,129500.0
2010-12-20 10:05:00,12.89,12.9,12.88,12.89,91300.0,11.2453,11.254,11.2365,11.2453,91300.0
2010-12-20 10:10:00,12.89,12.91,12.88,12.91,85700.0,11.2453,11.2627,11.2365,11.2627,85700.0
2010-12-20 10:15:00,12.9,12.91,12.87,12.9,53500.0,11.254,11.2627,11.2278,11.254,53500.0
2010-12-20 10:20:00,12.9,12.9,12.88,12.89,64100.0,11.254,11.254,11.2365,11.2453,64100.0
2010-12-20 10:25:00,12.89,12.91,12.89,12.9,33300.0,11.2453,11.2627,11.2453,11.254,33300.0
2010-12-20 10:30:00,12.9,12.92,12.89,12.92,35500.0,11.254,11.2714,11.2453,11.2714,35500.0
2010-12-20 10:35:00,12.91,12.93,12.91,12.92,71300.0,11.2627,11.2802,11.2627,11.2714,71300.0
2010-12-20 10:40:00,12.93,12.93,12.87,12.87,219700.0,11.2802,11.2802,11.2278,11.2278,219700.0
2010-12-20 10:45:00,12.87,12.91,12.87,12.9,54800.0,11.2278,11.2627,11.2278,11.254,54800.0
2010-12-20 10:50:00,12.9,12.9,12.87,12.88,258900.0,11.254,11.254,11.2278,11.2365,258900.0
2010-12-20 10:55:00,12.88,12.88,12.84,12.85,77500.0,11.2365,11.2365,11.2017,11.2104,77500.0
2010-12-20 11:00:00,12.84,12.84,12.82,12.82,82600.0,11.2017,11.2017,11.1842,11.1842,82600.0
2010-12-20 11:05:00,12.82,12.83,12.82,12.82,15400.0,11.1842,11.1929,11.1842,11.1842,15400.0
2010-12-20 11:10:00,12.83,12.84,12.82,12.84,52900.0,11.1929,11.2017,11.1842,11.2017,52900.0
2010-12-20 11:15:00,12.85,12.88,12.84,12.87,38300.0,11.2104,11.2365,11.2017,11.2278,38300.0
2010-12-20 11:20:00,12.87,12.87,12.84,12.86,32100.0,11.2278,11.2278,11.2017,11.2191,32100.0
2010-12-20 11:25:00,12.85,12.88,12.85,12.88,20800.0,11.2104,11.2365,11.2104,11.2365,20800.0
2010-12-20 11:30:00,12.88,12.9,12.87,12.9,38500.0,11.2365,11.254,11.2278,11.254,38500.0
2010-12-20 11:35:00,12.9,12.9,12.88,12.89,34200.0,11.254,11.254,11.2365,11.2453,34200.0
2010-12-20 11:40:00,12.88,12.89,12.88,12.88,10200.0,11.2365,11.2453,11.2365,11.2365,10200.0
2010-12-20 11:45:00,12.88,12.91,12.88,12.9,57200.0,11.2365,11.2627,11.2365,11.254,57200.0
2010-12-20 11:50:00,12.91,12.93,12.9,12.93,27300.0,11.2627,11.2802,11.254,11.2802,27300.0
2010-12-20 11:55:00,12.93,12.94,12.9,12.91,123200.0,11.2802,11.2889,11.254,11.2627,123200.0
2010-12-20 12:00:00,12.91,12.92,12.9,12.91,83600.0,11.2627,11.2714,11.254,11.2627,83600.0
2010-12-20 12:05:00,12.91,12.91,12.9,12.9,27300.0,11.2627,11.2627,11.254,11.254,27300.0
2010-12-20 12:10:00,12.91,12.91,12.9,12.91,20000.0,11.2627,11.2627,11.254,11.2627,20000.0
2010-12-20 12:15:00,12.9,12.92,12.9,12.92,35700.0,11.254,11.2714,11.254,11.2714,35700.0
2010-12-20 12:20:00,12.92,12.95,12.92,12.95,33000.0,11.2714,11.2976,11.2714,11.2976,33000.0
2010-12-20 12:25:00,12.95,12.97,12.94,12.94,188700.0,11.2976,11.3151,11.2889,11.2889,188700.0
2010-12-20 12:30:00,12.95,12.96,12.95,12.95,4400.0,11.2976,11.3063,11.2976,11.2976,4400.0
2010-12-20 12:35:00,12.95,12.96,12.95,12.95,7700.0,11.2976,11.3063,11.2976,11.2976,7700.0
2010-12-20 12:40:00,12.95,12.97,12.95,12.97,56400.0,11.2976,11.3151,11.2976,11.3151,56400.0
2010-12-20 12:45:00,12.97,12.99,12.96,12.96,38800.0,11.3151,11.3325,11.3063,11.3063,38800.0
2010-12-20 12:50:00,12.96,12.96,12.94,12.94,19800.0,11.3063,11.3063,11.2889,11.2889,19800.0
2010-12-20 12:55:00,12.94,12.96,12.94,12.96,53700.0,11.2889,11.3063,11.2889,11.3063,53700.0
2010-12-20 13:00:00,12.96,12.97,12.94,12.94,50700.0,11.3063,11.3151,11.2889,11.2889,50700.0
2010-12-20 13:05:00,12.94,12.95,12.94,12.94,20400.0,11.2889,11.2976,11.2889,11.2889,20400.0
2010-12-20 13:10:00,12.95,12.95,12.94,12.94,14000.0,11.2976,11.2976,11.2889,11.2889,14000.0
2010-12-20 13:15:00,12.94,12.95,12.94,12.94,19300.0,11.2889,11.2976,11.2889,11.2889,19300.0
2010-12-20 13:20:00,12.95,12.95,12.94,12.94,27300.0,11.2976,11.2976,11.2889,11.2889,27300.0
2010-12-20 13:25:00,12.94,12.95,12.94,12.94,18000.0,11.2889,11.2976,11.2889,11.2889,18000.0
2010-12-20 13:30:00,12.94,12.95,12.93,12.94,37400.0,11.2889,11.2976,11.2802,11.2889,37400.0
2010-12-20 13:35:00,12.93,12.94,12.91,12.93,60600.0,11.2802,11.2889,11.2627,11.2802,60600.0
2010-12-20 13:40:00,12.93,12.95,12.93,12.94,31600.0,11.2802,11.2976,11.2802,11.2889,31600.0
2010-12-20 13:45:00,12.94,12.95,12.94,12.94,18600.0,11.2889,11.2976,11.2889,11.2889,18600.0
2010-12-20 13:50:00,12.94,12.95,12.94,12.94,15100.0,11.2889,11.2976,11.2889,11.2889,15100.0
2010-12-20 13:55:00,12.94,12.95,12.94,12.95,19400.0,11.2889,11.2976,11.2889,11.2976,19400.0
2010-12-20 14:00:00,12.94,12.97,12.94,12.97,79900.0,11.2889,11.3151,11.2889,11.3151,79900.0
2010-12-20 14:05:00,12.97,12.99,12.96,12.99,60700.0,11.3151,11.3325,11.3063,11.3325,60700.0
2010-12-20 14:10:00,12.98,12.98,12.96,12.96,50700.0,11.3238,11.3238,11.3063,11.3063,50700.0
2010-12-20 14:15:00,12.96,12.97,12.96,12.96,11300.0,11.3063,11.3151,11.3063,11.3063,11300.0
2010-12-20 14:20:00,12.97,12.97,12.96,12.97,46400.0,11.3151,11.3151,11.3063,11.3151,46400.0
2010-12-20 14:25:00,12.97,12.97,12.94,12.94,53700.0,11.3151,11.3151,11.2889,11.2889,53700.0
2010-12-20 14:30:00,12.94,12.98,12.94,12.96,50300.0,11.2889,11.3238,11.2889,11.3063,50300.0
2010-12-20 14:35:00,12.96,12.97,12.96,12.97,8400.0,11.3063,11.3151,11.3063,11.3151,8400.0
2010-12-20 14:40:00,12.96,12.97,12.96,12.96,23400.0,11.3063,11.3151,11.3063,11.3063,23400.0
2010-12-20 14:45:00,12.96,12.97,12.96,12.97,30900.0,11.3063,11.3151,11.3063,11.3151,30900.0
2010-12-20 14:50:00,12.96,12.97,12.95,12.96,29200.0,11.3063,11.3151,11.2976,11.3063,29200.0
2010-12-20 14:55:00,12.96,12.97,12.95,12.97,31800.0,11.3063,11.3151,11.2976,11.3151,31800.0
2010-12-20 15:00:00,12.96,12.97,12.96,12.97,48900.0,11.3063,11.3151,11.3063,11.3151,48900.0
2010-12-20 15:05:00,12.97,12.97,12.95,12.96,39200.0,11.3151,11.3151,11.2976,11.3063,39200.0
2010-12-20 15:10:00,12.95,12.96,12.95,12.95,17800.0,11.2976,11.3063,11.2976,11.2976,17800.0
2010-12-20 15:15:00,12.95,12.96,12.95,12.95,48800.0,11.2976,11.3063,11.2976,11.2976,48800.0
2010-12-20 15:20:00,12.95,12.96,12.95,12.95,24500.0,11.2976,11.3063,11.2976,11.2976,24500.0
2010-12-20 15:25:00,12.95,12.96,12.95,12.95,36200.0,11.2976,11.3063,11.2976,11.2976,36200.0
2010-12-20 15:30:00,12.95,12.96,12.95,12.95,33700.0,11.2976,11.3063,11.2976,11.2976,33700.0
2010-12-20 15:35:00,12.95,12.96,12.95,12.95,30900.0,11.2976,11.3063,11.2976,11.2976,30900.0
2010-12-20 15:40:00,12.96,12.98,12.94,12.95,317000.0,11.3063,11.3238,11.2889,11.2976,317000.0
2010-12-20 15:45:00,12.95,12.96,12.94,12.96,147900.0,11.2976,11.3063,11.2889,11.3063,147900.0
2010-12-20 15:50:00,12.95,12.96,12.95,12.95,66800.0,11.2976,11.3063,11.2976,11.2976,66800.0
2010-12-20 15:55:00,12.96,12.96,12.95,12.95,217800.0,11.3063,11.3063,11.2976,11.2976,217800.0
2010-12-21 09:30:00,12.96,13.01,12.96,12.98,76700.0,11.3063,11.35,11.3063,11.3238,76700.0
2010-12-21 09:35:00,12.98,12.99,12.95,12.98,62300.0,11.3238,11.3325,11.2976,11.3238,62300.0
2010-12-21 09:40:00,12.98,12.98,12.96,12.96,34000.0,11.3238,11.3238,11.3063,11.3063,34000.0
2010-12-21 09:45:00,12.97,12.99,12.96,12.97,62000.0,11.3151,11.3325,11.3063,11.3151,62000.0
2010-12-21 09:50:00,12.98,12.99,12.98,12.98,48500.0,11.3238,11.3325,11.3238,11.3238,48500.0
2010-12-21 09:55:00,12.98,12.99,12.98,12.98,37800.0,11.3238,11.3325,11.3238,11.3238,37800.0
2010-12-21 10:00:00,12.98,13.01,12.98,12.98,72800.0,11.3238,11.35,11.3238,11.3238,72800.0
2010-12-21 10:05:00,12.98,13.02,12.98,13.0,79200.0,11.3238,11.3587,11.3238,11.3412,79200.0
2010-12-21 10:10:00,13.01,13.01,13.0,13.0,49100.0,11.35,11.35,11.3412,11.3412,49100.0
2010-12-21 10:15:00,13.0,13.01,13.0,13.0,59800.0,11.3412,11.35,11.3412,11.3412,59800.0
2010-12-21 10:20:00,13.0,13.01,13.0,13.0,32500.0,11.3412,11.35,11.3412,11.3412,32500.0
2010-12-21 10:25:00,13.01,13.01,13.0,13.01,30800.0,11.35,11.35,11.3412,11.35,30800.0
2010-12-21 10:30:00,13.01,13.01,13.0,13.01,23100.0,11.35,11.35,11.3412,11.35,23100.0
2010-12-21 10:35:00,13.01,13.01,13.0,13.01,18500.0,11.35,11.35,11.3412,11.35,18500.0
2010-12-21 10:40:00,13.01,13.01,13.0,13.0,18900.0,11.35,11.35,11.3412,11.3412,18900.0
2010-12-21 10:45:00,13.0,13.01,13.0,13.0,12700.0,11.3412,11.35,11.3412,11.3412,12700.0
2010-12-21 10:50:00,13.0,13.04,13.0,13.04,104100.0,11.3412,11.3761,11.3412,11.3761,104100.0
2010-12-21 10:55:00,13.04,13.05,13.03,13.05,35900.0,11.3761,11.3849,11.3674,11.3849,35900.0
2010-12-21 11:00:00,13.05,13.05,13.03,13.04,48400.0,11.3849,11.3849,11.3674,11.3761,48400.0
2010-12-21 11:05:00,13.03,13.05,13.03,13.05,53500.0,11.3674,11.3849,11.3674,11.3849,53500.0
2010-12-21 11:10:00,13.05,13.05,13.04,13.05,20300.0,11.3849,11.3849,11.3761,11.3849,20300.0
2010-12-21 11:15:00,13.04,13.05,13.04,13.05,32100.0,11.3761,11.3849,11.3761,11.3849,32100.0
2010-12-21 11:20:00,13.04,13.05,13.04,13.04,15200.0,11.3761,11.3849,11.3761,11.3761,15200.0
2010-12-21 11:25:00,13.05,13.05,13.04,13.05,16200.0,11.3849,11.3849,11.3761,11.3849,16200.0
2010-12-21 11:30:00,13.05,13.07,13.04,13.06,145900.0,11.3849,11.4023,11.3761,11.3936,145900.0
2010-12-21 11:35:00,13.06,13.06,13.05,13.05,10100.0,11.3936,11.3936,11.3849,11.3849,10100.0
2010-12-21 11:40:00,13.05,13.06,13.05,13.05,30200.0,11.3849,11.3936,11.3849,11.3849,30200.0
2010-12-21 11:45:00,13.06,13.06,13.03,13.03,57700.0,11.3936,11.3936,11.3674,11.3674,57700.0
2010-12-21 11:50:00,13.03,13.04,13.02,13.03,45400.0,11.3674,11.3761,11.3587,11.3674,45400.0
2010-12-21 11:55:00,13.03,13.04,13.03,13.04,42400.0,11.3674,11.3761,11.3674,11.3761,42400.0
2010-12-21 12:00:00,13.03,13.04,13.02,13.02,59400.0,11.3674,11.3761,11.3587,11.3587,59400.0
2010-12-21 12:05:00,13.02,13.04,13.02,13.04,51900.0,11.3587,11.3761,11.3587,11.3761,51900.0
2010-12-21 12:10:00,13.04,13.06,13.03,13.04,61100.0,11.3761,11.3936,11.3674,11.3761,61100.0
2010-12-21 12:15:00,13.04,13.05,13.03,13.03,34800.0,11.3761,11.3849,11.3674,11.3674,34800.0
2010-12-21 12:20:00,13.04,13.05,13.04,13.04,18200.0,11.3761,11.3849,11.3761,11.3761,18200.0
2010-12-21 12:25:00,13.04,13.05,13.03,13.05,34300.0,11.3761,11.3849,11.3674,11.3849,34300.0
2010-12-21 12:30:00,13.04,13.05,13.04,13.05,14700.0,11.3761,11.3849,11.3761,11.3849,14700.0
2010-12-21 12:35:00,13.05,13.05,13.04,13.04,25500.0,11.3849,11.3849,11.3761,11.3761,25500.0
2010-12-21 12:40:00,13.04,13.05,13.04,13.05,9100.0,11.3761,11.3849,11.3761,11.3849,9100.0
2010-12-21 12:45:00,13.04,13.05,13.04,13.05,15500.0,11.3761,11.3849,11.3761,11.3849,15500.0
2010-12-21 12:50:00,13.05,13.06,13.04,13.06,66700.0,11.3849,11.3936,11.3761,11.3936,66700.0
2010-12-21 12:55:00,13.06,13.07,13.06,13.07,10500.0,11.3936,11.4023,11.3936,11.4023,10500.0
2010-12-21 13:00:00,13.06,13.06,13.04,13.05,42700.0,11.3936,11.3936,11.3761,11.3849,42700.0
2010-12-21 13:05:00,13.05,13.07,13.04,13.07,50800.0,11.3849,11.4023,11.3761,11.4023,50800.0
2010-12-21 13:10:00,13.07,13.07,13.06,13.06,17300.0,11.4023,11.4023,11.3936,11.3936,17300.0
2010-12-21 13:15:00,13.07,13.07,13.06,13.07,8400.0,11.4023,11.4023,11.3936,11.4023,8400.0
2010-12-21 13:20:00,13.07,13.07,13.05,13.06,23000.0,11.4023,11.4023,11.3849,11.3936,23000.0
2010-12-21 13:25:00,13.05,13.07,13.05,13.07,55100.0,11.3849,11.4023,11.3849,11.4023,55100.0
2010-12-21 13:30:00,13.07,13.08,13.06,13.08,29900.0,11.4023,11.411,11.3936,11.411,29900.0
2010-12-21 13:35:00,13.08,13.08,13.07,13.08,27500.0,11.411,11.411,11.4023,11.411,27500.0
2010-12-21 13:40:00,13.08,13.08,13.07,13.08,23500.0,11.411,11.411,11.4023,11.411,23500.0
2010-12-21 13:45:00,13.08,13.08,13.07,13.08,11000.0,11.411,11.411,11.4023,11.411,11000.0
2010-12-21 13:50:00,13.07,13.08,13.07,13.07,11800.0,11.4023,11.411,11.4023,11.4023,11800.0
2010-12-21 13:55:00,13.08,13.08,13.07,13.07,48800.0,11.411,11.411,11.4023,11.4023,48800.0
2010-12-21 14:00:00,13.07,13.08,13.07,13.08,26000.0,11.4023,11.411,11.4023,11.411,26000.0
2010-12-21 14:05:00,13.08,13.08,13.07,13.07,18400.0,11.411,11.411,11.4023,11.4023,18400.0
2010-12-21 14:10:00,13.07,13.08,13.07,13.07,22300.0,11.4023,11.411,11.4023,11.4023,22300.0
2010-12-21 14:15:00,13.08,13.08,13.07,13.07,21300.0,11.411,11.411,11.4023,11.4023,21300.0
2010-12-21 14:20:00,13.08,13.08,13.07,13.07,16400.0,11.411,11.411,11.4023,11.4023,16400.0
2010-12-21 14:25:00,13.07,13.08,13.05,13.06,43200.0,11.4023,11.411,11.3849,11.3936,43200.0
2010-12-21 14:30:00,13.07,13.07,13.06,13.07,31900.0,11.4023,11.4023,11.3936,11.4023,31900.0
2010-12-21 14:35:00,13.07,13.08,13.06,13.08,84300.0,11.4023,11.411,11.3936,11.411,84300.0
2010-12-21 14:40:00,13.08,13.09,13.07,13.09,89200.0,11.411,11.4198,11.4023,11.4198,89200.0
2010-12-21 14:45:00,13.09,13.09,13.08,13.09,17900.0,11.4198,11.4198,11.411,11.4198,17900.0
2010-12-21 14:50:00,13.09,13.1,13.08,13.1,57700.0,11.4198,11.4285,11.411,11.4285,57700.0
2010-12-21 14:55:00,13.1,13.1,13.09,13.1,21100.0,11.4285,11.4285,11.4198,11.4285,21100.0
2010-12-21 15:00:00,13.1,13.1,13.09,13.1,73900.0,11.4285,11.4285,11.4198,11.4285,73900.0
2010-12-21 15:05:00,13.1,13.1,13.09,13.1,74100.0,11.4285,11.4285,11.4198,11.4285,74100.0
2010-12-21 15:10:00,13.1,13.11,13.09,13.1,39000.0,11.4285,11.4372,11.4198,11.4285,39000.0
2010-12-21 15:15:00,13.1,13.11,13.1,13.11,36400.0,11.4285,11.4372,11.4285,11.4372,36400.0
2010-12-21 15:20:00,13.1,13.11,13.1,13.11,51500.0,11.4285,11.4372,11.4285,11.4372,51500.0
2010-12-21 15:25:00,13.1,13.12,13.1,13.11,59600.0,11.4285,11.4459,11.4285,11.4372,59600.0
2010-12-21 15:30:00,13.12,13.12,13.11,13.11,70100.0,11.4459,11.4459,11.4372,11.4372,70100.0
2010-12-21 15:35:00,13.12,13.14,13.11,13.14,97600.0,11.4459,11.4634,11.4372,11.4634,97600.0
2010-12-21 15:40:00,13.14,13.15,13.14,13.15,169400.0,11.4634,11.4721,11.4634,11.4721,169400.0
2010-12-21 15:45:00,13.15,13.17,13.13,13.14,283100.0,11.4721,11.4895,11.4546,11.4634,283100.0
2010-12-21 15:50:00,13.14,13.15,13.13,13.15,121800.0,11.4634,11.4721,11.4546,11.4721,121800.0
2010-12-21 15:55:00,13.15,13.15,13.1,13.1,492400.0,11.4721,11.4721,11.4285,11.4285,492400.0
2010-12-22 09:30:00,13.09,13.14,13.05,13.07,55900.0,11.4198,11.4634,11.3849,11.4023,55900.0
2010-12-22 09:35:00,13.07,13.08,13.06,13.06,18000.0,11.4023,11.411,11.3936,11.3936,18000.0
2010-12-22 09:40:00,13.07,13.1,13.06,13.06,25400.0,11.4023,11.4285,11.3936,11.3936,25400.0
2010-12-22 09:45:00,13.07,13.08,13.06,13.08,22000.0,11.4023,11.411,11.3936,11.411,22000.0
2010-12-22 09:50:00,13.08,13.09,13.07,13.08,32600.0,11.411,11.4198,11.4023,11.411,32600.0
2010-12-22 09:55:00,13.08,13.08,13.06,13.07,51600.0,11.411,11.411,11.3936,11.4023,51600.0
2010-12-22 10:00:00,13.07,13.11,13.06,13.08,74400.0,11.4023,11.4372,11.3936,11.411,74400.0
2010-12-22 10:05:00,13.08,13.1,13.07,13.09,83400.0,11.411,11.4285,11.4023,11.4198,83400.0
2010-12-22 10:10:00,13.09,13.1,13.08,13.09,70800.0,11.4198,11.4285,11.411,11.4198,70800.0
2010-12-22 10:15:00,13.09,13.12,13.08,13.1,50300.0,11.4198,11.4459,11.411,11.4285,50300.0
2010-12-22 10:20:00,13.1,13.11,13.09,13.1,19000.0,11.4285,11.4372,11.4198,11.4285,19000.0
2010-12-22 10:25:00,13.09,13.12,13.08,13.09,65000.0,11.4198,11.4459,11.411,11.4198,65000.0
2010-12-22 10:30:00,13.08,13.09,13.07,13.07,21800.0,11.411,11.4198,11.4023,11.4023,21800.0
2010-12-22 10:35:00,13.08,13.08,13.07,13.08,20000.0,11.411,11.411,11.4023,11.411,20000.0
2010-12-22 10:40:00,13.07,13.08,13.05,13.06,42800.0,11.4023,11.411,11.3849,11.3936,42800.0
2010-12-22 10:45:00,13.05,13.07,13.04,13.04,69200.0,11.3849,11.4023,11.3761,11.3761,69200.0
2010-12-22 10:50:00,13.04,13.05,13.04,13.05,7300.0,11.3761,11.3849,11.3761,11.3849,7300.0
2010-12-22 10:55:00,13.04,13.05,13.04,13.04,14700.0,11.3761,11.3849,11.3761,11.3761,14700.0
2010-12-22 11:00:00,13.04,13.05,13.04,13.05,14500.0,11.3761,11.3849,11.3761,11.3849,14500.0
2010-12-22 11:05:00,13.04,13.05,13.04,13.04,27600.0,11.3761,11.3849,11.3761,11.3761,27600.0
2010-12-22 11:10:00,13.04,13.06,13.04,13.04,96200.0,11.3761,11.3936,11.3761,11.3761,96200.0
2010-12-22 11:15:00,13.03,13.04,13.03,13.03,6600.0,11.3674,11.3761,11.3674,11.3674,6600.0
2010-12-22 11:20:00,13.04,13.04,13.03,13.04,26100.0,11.3761,11.3761,11.3674,11.3761,26100.0
2010-12-22 11:25:00,13.04,13.06,13.03,13.05,47900.0,11.3761,11.3936,11.3674,11.3849,47900.0
2010-12-22 11:30:00,13.06,13.06,13.05,13.05,11200.0,11.3936,11.3936,11.3849,11.3849,11200.0
2010-12-22 11:35:00,13.05,13.06,13.05,13.05,7400.0,11.3849,11.3936,11.3849,11.3849,7400.0
2010-12-22 11:40:00,13.05,13.06,13.05,13.06,13000.0,11.3849,11.3936,11.3849,11.3936,13000.0
2010-12-22 11:45:00,13.06,13.06,13.04,13.05,24800.0,11.3936,11.3936,11.3761,11.3849,24800.0
2010-12-22 11:50:00,13.04,13.05,13.04,13.04,9600.0,11.3761,11.3849,11.3761,11.3761,9600.0
2010-12-22 11:55:00,13.04,13.06,13.04,13.05,47000.0,11.3761,11.3936,11.3761,11.3849,47000.0
2010-12-22 12:00:00,13.05,13.06,13.05,13.05,15000.0,11.3849,11.3936,11.3849,11.3849,15000.0
2010-12-22 12:05:00,13.05,13.05,13.02,13.02,36900.0,11.3849,11.3849,11.3587,11.3587,36900.0
2010-12-22 12:10:00,13.02,13.04,13.02,13.04,47700.0,11.3587,11.3761,11.3587,11.3761,47700.0
2010-12-22 12:15:00,13.04,13.05,13.03,13.04,32500.0,11.3761,11.3849,11.3674,11.3761,32500.0
2010-12-22 12:20:00,13.04,13.07,13.04,13.06,49100.0,11.3761,11.4023,11.3761,11.3936,49100.0
2010-12-22 12:25:00,13.06,13.07,13.06,13.06,10500.0,11.3936,11.4023,11.3936,11.3936,10500.0
2010-12-22 12:30:00,13.06,13.07,13.06,13.07,9100.0,11.3936,11.4023,11.3936,11.4023,9100.0
2010-12-22 12:35:00,13.06,13.07,13.04,13.05,53300.0,11.3936,11.4023,11.3761,11.3849,53300.0
2010-12-22 12:40:00,13.04,13.05,13.03,13.03,15000.0,11.3761,11.3849,11.3674,11.3674,15000.0
2010-12-22 12:45:00,13.03,13.04,13.03,13.03,11200.0,11.3674,11.3761,11.3674,11.3674,11200.0
2010-12-22 12:50:00,13.03,13.05,13.03,13.05,39700.0,11.3674,11.3849,11.3674,11.3849,39700.0
2010-12-22 12:55:00,13.05,13.06,13.05,13.06,7300.0,11.3849,11.3936,11.3849,11.3936,7300.0
2010-12-22 13:00:00,13.06,13.06,13.03,13.03,18300.0,11.3936,11.3936,11.3674,11.3674,18300.0
2010-12-22 13:05:00,13.03,13.04,13.03,13.04,7400.0,11.3674,11.3761,11.3674,11.3761,7400.0
2010-12-22 13:10:00,13.03,13.04,13.03,13.03,24800.0,11.3674,11.3761,11.3674,11.3674,24800.0
2010-12-22 13:15:00,13.03,13.04,13.03,13.03,5000.0,11.3674,11.3761,11.3674,11.3674,5000.0
2010-12-22 13:20:00,13.03,13.04,13.03,13.04,11600.0,11.3674,11.3761,11.3674,11.3761,11600.0
2010-12-22 13:25:00,13.03,13.04,13.03,13.03,17800.0,11.3674,11.3761,11.3674,11.3674,17800.0
2010-12-22 13:30:00,13.03,13.06,13.03,13.05,61700.0,11.3674,11.3936,11.3674,11.3849,61700.0
2010-12-22 13:35:00,13.04,13.05,13.04,13.04,4700.0,11.3761,11.3849,11.3761,11.3761,4700.0
2010-12-22 13:40:00,13.04,13.05,13.04,13.05,8800.0,11.3761,11.3849,11.3761,11.3849,8800.0
2010-12-22 13:45:00,13.05,13.05,13.02,13.02,144800.0,11.3849,11.3849,11.3587,11.3587,144800.0
2010-12-22 13:50:00,13.03,13.05,13.02,13.05,22500.0,11.3674,11.3849,11.3587,11.3849,22500.0
2010-12-22 13:55:00,13.05,13.07,13.04,13.06,24500.0,11.3849,11.4023,11.3761,11.3936,24500.0
2010-12-22 14:00:00,13.07,13.07,13.05,13.05,25800.0,11.4023,11.4023,11.3849,11.3849,25800.0
2010-12-22 14:05:00,13.05,13.06,13.05,13.06,13100.0,11.3849,11.3936,11.3849,11.3936,13100.0
2010-12-22 14:10:00,13.05,13.06,13.05,13.06,33400.0,11.3849,11.3936,11.3849,11.3936,33400.0
2010-12-22 14:15:00,13.06,13.07,13.05,13.06,17100.0,11.3936,11.4023,11.3849,11.3936,17100.0
2010-12-22 14:20:00,13.06,13.07,13.05,13.05,18800.0,11.3936,11.4023,11.3849,11.3849,18800.0
2010-12-22 14:25:00,13.05,13.06,13.05,13.05,9700.0,11.3849,11.3936,11.3849,11.3849,9700.0
2010-12-22 14:30:00,13.05,13.06,13.04,13.04,29000.0,11.3849,11.3936,11.3761,11.3761,29000.0
2010-12-22 14:35:00,13.04,13.06,13.04,13.05,68900.0,11.3761,11.3936,11.3761,11.3849,68900.0
2010-12-22 14:40:00,13.05,13.07,13.04,13.06,160100.0,11.3849,11.4023,11.3761,11.3936,160100.0
2010-12-22 14:45:00,13.06,13.09,13.05,13.08,114200.0,11.3936,11.4198,11.3849,11.411,114200.0
2010-12-22 14:50:00,13.08,13.09,13.08,13.08,4600.0,11.411,11.4198,11.411,11.411,4600.0
2010-12-22 14:55:00,13.09,13.09,13.08,13.08,6300.0,11.4198,11.4198,11.411,11.411,6300.0
2010-12-22 15:00:00,13.08,13.09,13.08,13.08,6000.0,11.411,11.4198,11.411,11.411,6000.0
2010-12-22 15:05:00,13.08,13.09,13.08,13.08,11700.0,11.411,11.4198,11.411,11.411,11700.0
2010-12-22 15:10:00,13.08,13.09,13.08,13.08,15600.0,11.411,11.4198,11.411,11.411,15600.0
2010-12-22 15:15:00,13.08,13.08,13.07,13.07,19600.0,11.411,11.411,11.4023,11.4023,19600.0
2010-12-22 15:20:00,13.07,13.09,13.07,13.09,30600.0,11.4023,11.4198,11.4023,11.4198,30600.0
2010-12-22 15:25:00,13.09,13.11,13.07,13.1,238900.0,11.4198,11.4372,11.4023,11.4285,238900.0
2010-12-22 15:30:00,13.1,13.11,13.09,13.1,144100.0,11.4285,11.4372,11.4198,11.4285,144100.0
2010-12-22 15:35:00,13.09,13.1,13.09,13.09,27400.0,11.4198,11.4285,11.4198,11.4198,27400.0
2010-12-22 15:40:00,13.1,13.1,13.09,13.1,30200.0,11.4285,11.4285,11.4198,11.4285,30200.0
2010-12-22 15:45:00,13.09,13.1,13.07,13.07,34200.0,11.4198,11.4285,11.4023,11.4023,34200.0
2010-12-22 15:50:00,13.07,13.08,13.07,13.07,17200.0,11.4023,11.411,11.4023,11.4023,17200.0
2010-12-22 15:55:00,13.07,13.08,13.07,13.08,92400.0,11.4023,11.411,11.4023,11.411,92400.0
2010-12-23 09:30:00,13.07,13.09,13.04,13.05,38400.0,11.4023,11.4198,11.3761,11.3849,38400.0
2010-12-23 09:35:00,13.05,13.06,13.05,13.05,21800.0,11.3849,11.3936,11.3849,11.3849,21800.0
2010-12-23 09:40:00,13.05,13.09,13.04,13.09,106600.0,11.3849,11.4198,11.3761,11.4198,106600.0
2010-12-23 09:45:00,13.09,13.1,13.06,13.06,54600.0,11.4198,11.4285,11.3936,11.3936,54600.0
2010-12-23 09:50:00,13.06,13.07,13.04,13.04,26500.0,11.3936,11.4023,11.3761,11.3761,26500.0
2010-12-23 09:55:00,13.04,13.07,13.03,13.05,36200.0,11.3761,11.4023,11.3674,11.3849,36200.0
2010-12-23 10:00:00,13.05,13.06,13.04,13.06,27900.0,11.3849,11.3936,11.3761,11.3936,27900.0
2010-12-23 10:05:00,13.05,13.08,13.05,13.06,39500.0,11.3849,11.411,11.3849,11.3936,39500.0
2010-12-23 10:10:00,13.06,13.07,13.05,13.05,29000.0,11.3936,11.4023,11.3849,11.3849,29000.0
2010-12-23 10:15:00,13.05,13.06,13.04,13.06,145800.0,11.3849,11.3936,11.3761,11.3936,145800.0
2010-12-23 10:20:00,13.05,13.06,13.04,13.05,60100.0,11.3849,11.3936,11.3761,11.3849,60100.0
2010-12-23 10:25:00,13.05,13.07,13.04,13.07,20400.0,11.3849,11.4023,11.3761,11.4023,20400.0
2010-12-23 10:30:00,13.07,13.07,13.06,13.06,9500.0,11.4023,11.4023,11.3936,11.3936,9500.0
2010-12-23 10:35:00,13.06,13.07,13.06,13.06,7600.0,11.3936,11.4023,11.3936,11.3936,7600.0
2010-12-23 10:40:00,13.06,13.07,13.06,13.06,11600.0,11.3936,11.4023,11.3936,11.3936,11600.0
2010-12-23 10:45:00,13.07,13.07,13.06,13.06,6400.0,11.4023,11.4023,11.3936,11.3936,6400.0
2010-12-23 10:50:00,13.06,13.07,13.06,13.06,9800.0,11.3936,11.4023,11.3936,11.3936,9800.0
2010-12-23 10:55:00,13.06,13.07,13.06,13.06,8700.0,11.3936,11.4023,11.3936,11.3936,8700.0
2010-12-23 11:00:00,13.06,13.06,13.0,13.01,98400.0,11.3936,11.3936,11.3412,11.35,98400.0
2010-12-23 11:05:00,13.02,13.03,13.01,13.02,109100.0,11.3587,11.3674,11.35,11.3587,109100.0
2010-12-23 11:10:00,13.03,13.05,13.02,13.05,70900.0,11.3674,11.3849,11.3587,11.3849,70900.0
2010-12-23 11:15:00,13.04,13.07,13.04,13.07,25500.0,11.3761,11.4023,11.3761,11.4023,25500.0
2010-12-23 11:20:00,13.07,13.08,13.07,13.08,15100.0,11.4023,11.411,11.4023,11.411,15100.0
2010-12-23 11:25:00,13.07,13.08,13.07,13.07,46600.0,11.4023,11.411,11.4023,11.4023,46600.0
2010-12-23 11:30:00,13.07,13.08,13.05,13.06,25800.0,11.4023,11.411,11.3849,11.3936,25800.0
2010-12-23 11:35:00,13.05,13.06,13.04,13.04,16200.0,11.3849,11.3936,11.3761,11.3761,16200.0
2010-12-23 11:40:00,13.05,13.05,13.03,13.04,22800.0,11.3849,11.3849,11.3674,11.3761,22800.0
2010-12-23 11:45:00,13.04,13.05,13.03,13.05,21400.0,11.3761,11.3849,11.3674,11.3849,21400.0
2010-12-23 11:50:00,13.04,13.04,13.02,13.03,35000.0,11.3761,11.3761,11.3587,11.3674,35000.0
2010-12-23 11:55:00,13.02,13.03,13.02,13.02,8800.0,11.3587,11.3674,11.3587,11.3587,8800.0
2010-12-23 12:00:00,13.03,13.04,13.02,13.04,15600.0,11.3674,11.3761,11.3587,11.3761,15600.0
2010-12-23 12:05:00,13.04,13.04,13.03,13.03,9000.0,11.3761,11.3761,11.3674,11.3674,9000.0
2010-12-23 12:10:00,13.04,13.04,13.03,13.04,15100.0,11.3761,11.3761,11.3674,11.3761,15100.0
2010-12-23 12:15:00,13.04,13.04,13.03,13.04,9100.0,11.3761,11.3761,11.3674,11.3761,9100.0
2010-12-23 12:20:00,13.03,13.04,13.02,13.03,34800.0,11.3674,11.3761,11.3587,11.3674,34800.0
2010-12-23 12:25:00,13.02,13.03,13.02,13.03,6000.0,11.3587,11.3674,11.3587,11.3674,6000.0
2010-12-23 12:30:00,13.03,13.03,13.02,13.03,30200.0,11.3674,11.3674,11.3587,11.3674,30200.0
2010-12-23 12:35:00,13.02,13.03,13.02,13.03,8300.0,11.3587,11.3674,11.3587,11.3674,8300.0
2010-12-23 12:40:00,13.03,13.03,13.02,13.02,39200.0,11.3674,11.3674,11.3587,11.3587,39200.0
2010-12-23 12:45:00,13.02,13.03,13.02,13.02,24500.0,11.3587,11.3674,11.3587,11.3587,24500.0
2010-12-23 12:50:00,13.02,13.04,13.02,13.03,49800.0,11.3587,11.3761,11.3587,11.3674,49800.0
2010-12-23 12:55:00,13.03,13.04,13.03,13.04,5500.0,11.3674,11.3761,11.3674,11.3761,5500.0
2010-12-23 13:00:00,13.04,13.04,13.03,13.04,7200.0,11.3761,11.3761,11.3674,11.3761,7200.0
2010-12-23 13:05:00,13.03,13.04,13.03,13.04,5100.0,11.3674,11.3761,11.3674,11.3761,5100.0
2010-12-23 13:10:00,13.03,13.04,13.03,13.03,12700.0,11.3674,11.3761,11.3674,11.3674,12700.0
2010-12-23 13:15:00,13.04,13.04,13.03,13.03,19900.0,11.3761,11.3761,11.3674,11.3674,19900.0
2010-12-23 13:20:00,13.04,13.04,13.02,13.03,29000.0,11.3761,11.3761,11.3587,11.3674,29000.0
2010-12-23 13:25:00,13.03,13.03,13.02,13.02,4900.0,11.3674,11.3674,11.3587,11.3587,4900.0
2010-12-23 13:30:00,13.03,13.03,13.02,13.03,9200.0,11.3674,11.3674,11.3587,11.3674,9200.0
2010-12-23 13:35:00,13.03,13.03,13.02,13.02,8000.0,11.3674,11.3674,11.3587,11.3587,8000.0
2010-12-23 13:40:00,13.02,13.03,13.02,13.03,20300.0,11.3587,11.3674,11.3587,11.3674,20300.0
2010-12-23 13:45:00,13.03,13.03,13.02,13.03,5300.0,11.3674,11.3674,11.3587,11.3674,5300.0
2010-12-23 13:50:00,13.03,13.03,13.0,13.0,55600.0,11.3674,11.3674,11.3412,11.3412,55600.0
2010-12-23 13:55:00,13.0,13.01,12.98,12.98,48500.0,11.3412,11.35,11.3238,11.3238,48500.0
2010-12-23 14:00:00,12.98,12.98,12.97,12.98,35600.0,11.3238,11.3238,11.3151,11.3238,35600.0
2010-12-23 14:05:00,12.97,12.98,12.95,12.95,37000.0,11.3151,11.3238,11.2976,11.2976,37000.0
2010-12-23 14:10:00,12.95,12.95,12.95,12.95,3800.0,11.2976,11.2976,11.2976,11.2976,3800.0
2010-12-23 14:15:00,12.96,12.96,12.92,12.95,85500.0,11.3063,11.3063,11.2714,11.2976,85500.0
2010-12-23 14:20:00,12.94,12.96,12.94,12.95,14600.0,11.2889,11.3063,11.2889,11.2976,14600.0
2010-12-23 14:25:00,12.95,12.96,12.95,12.95,8700.0,11.2976,11.3063,11.2976,11.2976,8700.0
2010-12-23 14:30:00,12.95,12.96,12.95,12.95,10700.0,11.2976,11.3063,11.2976,11.2976,10700.0
2010-12-23 14:35:00,12.95,12.96,12.95,12.95,8100.0,11.2976,11.3063,11.2976,11.2976,8100.0
2010-12-23 14:40:00,12.95,12.96,12.95,12.96,6500.0,11.2976,11.3063,11.2976,11.3063,6500.0
2010-12-23 14:45:00,12.95,12.96,12.94,12.94,30700.0,11.2976,11.3063,11.2889,11.2889,30700.0
2010-12-23 14:50:00,12.94,12.95,12.93,12.93,58200.0,11.2889,11.2976,11.2802,11.2802,58200.0
2010-12-23 14:55:00,12.93,12.96,12.93,12.95,66900.0,11.2802,11.3063,11.2802,11.2976,66900.0
2010-12-23 15:00:00,12.95,12.96,12.93,12.94,25200.0,11.2976,11.3063,11.2802,11.2889,25200.0
2010-12-23 15:05:00,12.93,12.95,12.93,12.95,42700.0,11.2802,11.2976,11.2802,11.2976,42700.0
2010-12-23 15:10:00,12.95,12.95,12.94,12.94,20100.0,11.2976,11.2976,11.2889,11.2889,20100.0
2010-12-23 15:15:00,12.94,12.95,12.91,12.91,143100.0,11.2889,11.2976,11.2627,11.2627,143100.0
2010-12-23 15:20:00,12.91,12.94,12.91,12.94,27100.0,11.2627,11.2889,11.2627,11.2889,27100.0
2010-12-23 15:25:00,12.94,12.95,12.93,12.95,68500.0,11.2889,11.2976,11.2802,11.2976,68500.0
2010-12-23 15:30:00,12.95,12.95,12.94,12.94,35000.0,11.2976,11.2976,11.2889,11.2889,35000.0
2010-12-23 15:35:00,12.95,12.95,12.93,12.94,45600.0,11.2976,11.2976,11.2802,11.2889,45600.0
2010-12-23 15:40:00,12.94,12.94,12.93,12.93,22600.0,11.2889,11.2889,11.2802,11.2802,22600.0
2010-12-23 15:45:00,12.93,12.94,12.91,12.93,83700.0,11.2802,11.2889,11.2627,11.2802,83700.0
2010-12-23 15:50:00,12.92,12.93,12.92,12.93,38300.0,11.2714,11.2802,11.2714,11.2802,38300.0
2010-12-23 15:55:00,12.92,12.95,12.91,12.94,187600.0,11.2714,11.2976,11.2627,11.2889,187600.0
2010-12-27 09:30:00,12.92,12.98,12.91,12.98,79200.0,11.2714,11.3238,11.2627,11.3238,79200.0
2010-12-27 09:35:00,12.98,13.0,12.97,13.0,17700.0,11.3238,11.3412,11.3151,11.3412,17700.0
2010-12-27 09:40:00,13.0,13.0,12.98,13.0,19300.0,11.3412,11.3412,11.3238,11.3412,19300.0
2010-12-27 09:45:00,12.99,13.02,12.99,13.01,30200.0,11.3325,11.3587,11.3325,11.35,30200.0
2010-12-27 09:50:00,13.01,13.01,12.97,12.98,42300.0,11.35,11.35,11.3151,11.3238,42300.0
2010-12-27 09:55:00,12.97,12.98,12.96,12.96,14000.0,11.3151,11.3238,11.3063,11.3063,14000.0
2010-12-27 10:00:00,12.96,12.97,12.94,12.94,44400.0,11.3063,11.3151,11.2889,11.2889,44400.0
2010-12-27 10:05:00,12.94,12.95,12.92,12.92,34100.0,11.2889,11.2976,11.2714,11.2714,34100.0
2010-12-27 10:10:00,12.92,12.93,12.92,12.92,15500.0,11.2714,11.2802,11.2714,11.2714,15500.0
2010-12-27 10:15:00,12.92,12.96,12.92,12.96,40000.0,11.2714,11.3063,11.2714,11.3063,40000.0
2010-12-27 10:20:00,12.96,12.96,12.94,12.95,26900.0,11.3063,11.3063,11.2889,11.2976,26900.0
2010-12-27 10:25:00,12.96,12.96,12.95,12.96,22400.0,11.3063,11.3063,11.2976,11.3063,22400.0
2010-12-27 10:30:00,12.95,12.98,12.95,12.98,38500.0,11.2976,11.3238,11.2976,11.3238,38500.0
2010-12-27 10:35:00,12.98,12.98,12.97,12.97,73100.0,11.3238,11.3238,11.3151,11.3151,73100.0
2010-12-27 10:40:00,12.98,13.0,12.98,13.0,78400.0,11.3238,11.3412,11.3238,11.3412,78400.0
2010-12-27 10:45:00,13.0,13.0,12.98,12.98,34200.0,11.3412,11.3412,11.3238,11.3238,34200.0
2010-12-27 10:50:00,12.98,12.99,12.98,12.99,14000.0,11.3238,11.3325,11.3238,11.3325,14000.0
2010-12-27 10:55:00,12.98,12.99,12.98,12.99,13900.0,11.3238,11.3325,11.3238,11.3325,13900.0
2010-12-27 11:00:00,12.98,12.99,12.98,12.98,15100.0,11.3238,11.3325,11.3238,11.3238,15100.0
2010-12-27 11:05:00,12.98,12.99,12.98,12.99,14700.0,11.3238,11.3325,11.3238,11.3325,14700.0
2010-12-27 11:10:00,12.98,12.99,12.98,12.99,14300.0,11.3238,11.3325,11.3238,11.3325,14300.0
2010-12-27 11:15:00,12.98,12.99,12.98,12.99,16500.0,11.3238,11.3325,11.3238,11.3325,16500.0
2010-12-27 11:20:00,12.99,13.0,12.98,13.0,60300.0,11.3325,11.3412,11.3238,11.3412,60300.0
2010-12-27 11:25:00,13.0,13.0,12.98,12.99,21200.0,11.3412,11.3412,11.3238,11.3325,21200.0
2010-12-27 11:30:00,12.99,12.99,12.98,12.99,9400.0,11.3325,11.3325,11.3238,11.3325,9400.0
2010-12-27 11:35:00,12.99,12.99,12.97,12.97,47800.0,11.3325,11.3325,11.3151,11.3151,47800.0
2010-12-27 11:40:00,12.97,12.98,12.96,12.96,22200.0,11.3151,11.3238,11.3063,11.3063,22200.0
2010-12-27 11:45:00,12.96,12.97,12.92,12.92,129200.0,11.3063,11.3151,11.2714,11.2714,129200.0
2010-12-27 11:50:00,12.92,12.94,12.92,12.94,27900.0,11.2714,11.2889,11.2714,11.2889,27900.0
2010-12-27 11:55:00,12.94,12.94,12.93,12.94,8200.0,11.2889,11.2889,11.2802,11.2889,8200.0
2010-12-27 12:00:00,12.94,12.96,12.94,12.96,33700.0,11.2889,11.3063,11.2889,11.3063,33700.0
2010-12-27 12:05:00,12.96,12.96,12.95,12.96,9400.0,11.3063,11.3063,11.2976,11.3063,9400.0
2010-12-27 12:10:00,12.96,12.96,12.95,12.96,10900.0,11.3063,11.3063,11.2976,11.3063,10900.0
2010-12-27 12:15:00,12.95,12.96,12.95,12.96,9500.0,11.2976,11.3063,11.2976,11.3063,9500.0
2010-12-27 12:20:00,12.96,12.96,12.95,12.95,11000.0,11.3063,11.3063,11.2976,11.2976,11000.0
2010-12-27 12:25:00,12.96,12.98,12.95,12.98,32400.0,11.3063,11.3238,11.2976,11.3238,32400.0
2010-12-27 12:30:00,12.98,12.98,12.97,12.98,10600.0,11.3238,11.3238,11.3151,11.3238,10600.0
2010-12-27 12:35:00,12.98,12.99,12.97,12.98,44900.0,11.3238,11.3325,11.3151,11.3238,44900.0
2010-12-27 12:40:00,12.97,12.98,12.95,12.95,28000.0,11.3151,11.3238,11.2976,11.2976,28000.0
2010-12-27 12:45:00,12.96,12.96,12.95,12.96,8500.0,11.3063,11.3063,11.2976,11.3063,8500.0
2010-12-27 12:50:00,12.96,12.96,12.95,12.95,11200.0,11.3063,11.3063,11.2976,11.2976,11200.0
2010-12-27 12:55:00,12.95,12.96,12.95,12.96,13600.0,11.2976,11.3063,11.2976,11.3063,13600.0
2010-12-27 13:00:00,12.95,12.98,12.95,12.96,51300.0,11.2976,11.3238,11.2976,11.3063,51300.0
2010-12-27 13:05:00,12.95,12.96,12.95,12.96,3300.0,11.2976,11.3063,11.2976,11.3063,3300.0
2010-12-27 13:10:00,12.95,12.96,12.95,12.96,24000.0,11.2976,11.3063,11.2976,11.3063,24000.0
2010-12-27 13:15:00,12.96,12.97,12.95,12.97,39000.0,11.3063,11.3151,11.2976,11.3151,39000.0
2010-12-27 13:20:00,12.97,12.97,12.95,12.96,12700.0,11.3151,11.3151,11.2976,11.3063,12700.0
2010-12-27 13:25:00,12.96,12.96,12.95,12.96,16300.0,11.3063,11.3063,11.2976,11.3063,16300.0
2010-12-27 13:30:00,12.96,12.96,12.95,12.96,9700.0,11.3063,11.3063,11.2976,11.3063,9700.0
2010-12-27 13:35:00,12.96,12.97,12.95,12.97,30300.0,11.3063,11.3151,11.2976,11.3151,30300.0
2010-12-27 13:40:00,12.97,12.99,12.96,12.96,59100.0,11.3151,11.3325,11.3063,11.3063,59100.0
2010-12-27 13:45:00,12.97,12.97,12.96,12.97,2600.0,11.3151,11.3151,11.3063,11.3151,2600.0
2010-12-27 13:50:00,12.97,12.97,12.96,12.97,10600.0,11.3151,11.3151,11.3063,11.3151,10600.0
2010-12-27 13:55:00,12.97,12.97,12.95,12.96,46400.0,11.3151,11.3151,11.2976,11.3063,46400.0
2010-12-27 14:00:00,12.95,12.96,12.95,12.96,8700.0,11.2976,11.3063,11.2976,11.3063,8700.0
2010-12-27 14:05:00,12.96,12.96,12.95,12.96,7500.0,11.3063,11.3063,11.2976,11.3063,7500.0
2010-12-27 14:10:00,12.96,12.96,12.95,12.96,8900.0,11.3063,11.3063,11.2976,11.3063,8900.0
2010-12-27 14:15:00,12.96,12.96,12.95,12.96,14600.0,11.3063,11.3063,11.2976,11.3063,14600.0
2010-12-27 14:20:00,12.96,12.97,12.95,12.97,31500.0,11.3063,11.3151,11.2976,11.3151,31500.0
2010-12-27 14:25:00,12.97,12.97,12.96,12.97,12200.0,11.3151,11.3151,11.3063,11.3151,12200.0
2010-12-27 14:30:00,12.97,12.99,12.97,12.99,13900.0,11.3151,11.3325,11.3151,11.3325,13900.0
2010-12-27 14:35:00,12.99,12.99,12.98,12.98,11600.0,11.3325,11.3325,11.3238,11.3238,11600.0
2010-12-27 14:40:00,12.98,12.99,12.98,12.99,13800.0,11.3238,11.3325,11.3238,11.3325,13800.0
2010-12-27 14:45:00,12.99,12.99,12.98,12.98,14300.0,11.3325,11.3325,11.3238,11.3238,14300.0
2010-12-27 14:50:00,12.98,13.0,12.98,12.99,23100.0,11.3238,11.3412,11.3238,11.3325,23100.0
2010-12-27 14:55:00,12.99,13.0,12.99,12.99,13700.0,11.3325,11.3412,11.3325,11.3325,13700.0
2010-12-27 15:00:00,12.99,13.0,12.99,13.0,15200.0,11.3325,11.3412,11.3325,11.3412,15200.0
2010-12-27 15:05:00,12.99,13.0,12.99,12.99,21000.0,11.3325,11.3412,11.3325,11.3325,21000.0
2010-12-27 15:10:00,13.0,13.0,12.99,12.99,16600.0,11.3412,11.3412,11.3325,11.3325,16600.0
2010-12-27 15:15:00,13.0,13.0,12.99,13.0,17700.0,11.3412,11.3412,11.3325,11.3412,17700.0
2010-12-27 15:20:00,13.0,13.0,12.99,13.0,19800.0,11.3412,11.3412,11.3325,11.3412,19800.0
2010-12-27 15:25:00,13.0,13.01,12.99,13.0,86900.0,11.3412,11.35,11.3325,11.3412,86900.0
2010-12-27 15:30:00,13.0,13.01,13.0,13.01,29800.0,11.3412,11.35,11.3412,11.35,29800.0
2010-12-27 15:35:00,13.01,13.01,13.0,13.0,20900.0,11.35,11.35,11.3412,11.3412,20900.0
2010-12-27 15:40:00,13.01,13.01,13.0,13.01,34600.0,11.35,11.35,11.3412,11.35,34600.0
2010-12-27 15:45:00,13.0,13.01,12.99,13.0,82500.0,11.3412,11.35,11.3325,11.3412,82500.0
2010-12-27 15:50:00,13.0,13.0,12.99,13.0,41000.0,11.3412,11.3412,11.3325,11.3412,41000.0
2010-12-27 15:55:00,12.99,13.0,12.99,12.99,106400.0,11.3325,11.3412,11.3325,11.3325,106400.0
2010-12-28 09:30:00,12.99,13.01,12.96,12.96,48100.0,11.3325,11.35,11.3063,11.3063,48100.0
2010-12-28 09:35:00,12.96,13.0,12.96,12.99,22700.0,11.3063,11.3412,11.3063,11.3325,22700.0
2010-12-28 09:40:00,12.99,13.0,12.98,12.98,21000.0,11.3325,11.3412,11.3238,11.3238,21000.0
2010-12-28 09:45:00,12.98,13.02,12.98,13.02,34300.0,11.3238,11.3587,11.3238,11.3587,34300.0
2010-12-28 09:50:00,13.01,13.02,13.01,13.02,4100.0,11.35,11.3587,11.35,11.3587,4100.0
2010-12-28 09:55:00,13.02,13.02,13.01,13.02,7400.0,11.3587,11.3587,11.35,11.3587,7400.0
2010-12-28 10:00:00,13.01,13.01,12.98,12.99,32900.0,11.35,11.35,11.3238,11.3325,32900.0
2010-12-28 10:05:00,12.99,12.99,12.96,12.97,32900.0,11.3325,11.3325,11.3063,11.3151,32900.0
2010-12-28 10:10:00,12.97,12.97,12.96,12.97,6400.0,11.3151,11.3151,11.3063,11.3151,6400.0
2010-12-28 10:15:00,12.97,12.97,12.96,12.97,28300.0,11.3151,11.3151,11.3063,11.3151,28300.0
2010-12-28 10:20:00,12.96,12.97,12.96,12.97,5800.0,11.3063,11.3151,11.3063,11.3151,5800.0
2010-12-28 10:25:00,12.97,12.97,12.96,12.97,6100.0,11.3151,11.3151,11.3063,11.3151,6100.0
2010-12-28 10:30:00,12.97,12.97,12.96,12.97,5100.0,11.3151,11.3151,11.3063,11.3151,5100.0
2010-12-28 10:35:00,12.97,12.97,12.96,12.97,6800.0,11.3151,11.3151,11.3063,11.3151,6800.0
2010-12-28 10:40:00,12.96,12.97,12.96,12.96,12800.0,11.3063,11.3151,11.3063,11.3063,12800.0
2010-12-28 10:45:00,12.96,12.97,12.96,12.97,9900.0,11.3063,11.3151,11.3063,11.3151,9900.0
2010-12-28 10:50:00,12.96,12.97,12.96,12.97,13200.0,11.3063,11.3151,11.3063,11.3151,13200.0
2010-12-28 10:55:00,12.97,12.97,12.96,12.97,11500.0,11.3151,11.3151,11.3063,11.3151,11500.0
2010-12-28 11:00:00,12.97,12.99,12.97,12.99,59100.0,11.3151,11.3325,11.3151,11.3325,59100.0
2010-12-28 11:05:00,12.99,12.99,12.98,12.99,11700.0,11.3325,11.3325,11.3238,11.3325,11700.0
2010-12-28 11:10:00,12.98,12.99,12.98,12.99,5200.0,11.3238,11.3325,11.3238,11.3325,5200.0
2010-12-28 11:15:00,12.99,12.99,12.98,12.98,5100.0,11.3325,11.3325,11.3238,11.3238,5100.0
2010-12-28 11:20:00,12.98,12.99,12.98,12.98,10200.0,11.3238,11.3325,11.3238,11.3238,10200.0
2010-12-28 11:25:00,12.99,12.99,12.98,12.98,42500.0,11.3325,11.3325,11.3238,11.3238,42500.0
2010-12-28 11:30:00,12.98,12.99,12.98,12.99,2100.0,11.3238,11.3325,11.3238,11.3325,2100.0
2010-12-28 11:35:00,12.99,12.99,12.98,12.99,4800.0,11.3325,11.3325,11.3238,11.3325,4800.0
2010-12-28 11:40:00,12.99,12.99,12.98,12.98,6900.0,11.3325,11.3325,11.3238,11.3238,6900.0
2010-12-28 11:45:00,12.99,12.99,12.98,12.98,2700.0,11.3325,11.3325,11.3238,11.3238,2700.0
2010-12-28 11:50:00,12.98,12.99,12.98,12.99,17300.0,11.3238,11.3325,11.3238,11.3325,17300.0
2010-12-28 11:55:00,12.98,12.99,12.98,12.98,4100.0,11.3238,11.3325,11.3238,11.3238,4100.0
2010-12-28 12:00:00,12.98,12.99,12.98,12.98,5400.0,11.3238,11.3325,11.3238,11.3238,5400.0
2010-12-28 12:05:00,12.98,12.99,12.98,12.98,8100.0,11.3238,11.3325,11.3238,11.3238,8100.0
2010-12-28 12:10:00,12.98,12.99,12.98,12.98,1900.0,11.3238,11.3325,11.3238,11.3238,1900.0
2010-12-28 12:15:00,12.99,12.99,12.98,12.99,2500.0,11.3325,11.3325,11.3238,11.3325,2500.0
2010-12-28 12:20:00,12.98,12.99,12.98,12.99,13000.0,11.3238,11.3325,11.3238,11.3325,13000.0
2010-12-28 12:25:00,12.99,13.02,12.98,13.02,113200.0,11.3325,11.3587,11.3238,11.3587,113200.0
2010-12-28 12:30:00,13.01,13.02,13.01,13.02,28500.0,11.35,11.3587,11.35,11.3587,28500.0
2010-12-28 12:35:00,13.02,13.02,13.01,13.01,5200.0,11.3587,11.3587,11.35,11.35,5200.0
2010-12-28 12:40:00,13.01,13.02,13.01,13.01,14200.0,11.35,11.3587,11.35,11.35,14200.0
2010-12-28 12:45:00,13.01,13.02,13.01,13.02,7800.0,11.35,11.3587,11.35,11.3587,7800.0
2010-12-28 12:50:00,13.02,13.02,13.01,13.01,2600.0,11.3587,11.3587,11.35,11.35,2600.0
2010-12-28 12:55:00,13.01,13.02,13.01,13.01,7100.0,11.35,11.3587,11.35,11.35,7100.0
2010-12-28 13:00:00,13.01,13.02,13.01,13.01,23000.0,11.35,11.3587,11.35,11.35,23000.0
2010-12-28 13:05:00,13.02,13.02,13.01,13.02,4100.0,11.3587,11.3587,11.35,11.3587,4100.0
2010-12-28 13:10:00,13.01,13.02,13.01,13.02,1600.0,11.35,11.3587,11.35,11.3587,1600.0
2010-12-28 13:15:00,13.01,13.02,13.01,13.02,10500.0,11.35,11.3587,11.35,11.3587,10500.0
2010-12-28 13:20:00,13.01,13.02,13.01,13.02,6100.0,11.35,11.3587,11.35,11.3587,6100.0
2010-12-28 13:25:00,13.01,13.02,13.01,13.02,27400.0,11.35,11.3587,11.35,11.3587,27400.0
2010-12-28 13:30:00,13.01,13.02,13.01,13.02,9600.0,11.35,11.3587,11.35,11.3587,9600.0
2010-12-28 13:35:00,13.01,13.02,13.01,13.01,14800.0,11.35,11.3587,11.35,11.35,14800.0
2010-12-28 13:40:00,13.02,13.02,13.01,13.02,23300.0,11.3587,11.3587,11.35,11.3587,23300.0
2010-12-28 13:45:00,13.02,13.09,13.01,13.04,444400.0,11.3587,11.4198,11.35,11.3761,444400.0
2010-12-28 13:50:00,13.04,13.05,13.03,13.03,23300.0,11.3761,11.3849,11.3674,11.3674,23300.0
2010-12-28 13:55:00,13.04,13.04,13.03,13.04,20800.0,11.3761,11.3761,11.3674,11.3761,20800.0
2010-12-28 14:00:00,13.03,13.04,13.03,13.03,9500.0,11.3674,11.3761,11.3674,11.3674,9500.0
2010-12-28 14:05:00,13.04,13.04,13.03,13.03,12500.0,11.3761,11.3761,11.3674,11.3674,12500.0
2010-12-28 14:10:00,13.03,13.06,13.03,13.06,69000.0,11.3674,11.3936,11.3674,11.3936,69000.0
2010-12-28 14:15:00,13.05,13.06,13.05,13.05,18800.0,11.3849,11.3936,11.3849,11.3849,18800.0
2010-12-28 14:20:00,13.06,13.06,13.04,13.04,22800.0,11.3936,11.3936,11.3761,11.3761,22800.0
2010-12-28 14:25:00,13.05,13.05,13.04,13.05,16900.0,11.3849,11.3849,11.3761,11.3849,16900.0
2010-12-28 14:30:00,13.05,13.06,13.04,13.05,39400.0,11.3849,11.3936,11.3761,11.3849,39400.0
2010-12-28 14:35:00,13.06,13.08,13.05,13.07,68300.0,11.3936,11.411,11.3849,11.4023,68300.0
2010-12-28 14:40:00,13.08,13.08,13.06,13.07,96700.0,11.411,11.411,11.3936,11.4023,96700.0
2010-12-28 14:45:00,13.07,13.08,13.07,13.07,8900.0,11.4023,11.411,11.4023,11.4023,8900.0
2010-12-28 14:50:00,13.07,13.08,13.07,13.07,38600.0,11.4023,11.411,11.4023,11.4023,38600.0
2010-12-28 14:55:00,13.08,13.08,13.06,13.07,50300.0,11.411,11.411,11.3936,11.4023,50300.0
2010-12-28 15:00:00,13.08,13.08,13.07,13.07,27400.0,11.411,11.411,11.4023,11.4023,27400.0
2010-12-28 15:05:00,13.07,13.08,13.07,13.07,54400.0,11.4023,11.411,11.4023,11.4023,54400.0
2010-12-28 15:10:00,13.08,13.08,13.07,13.07,69500.0,11.411,11.411,11.4023,11.4023,69500.0
2010-12-28 15:15:00,13.07,13.08,13.07,13.07,15700.0,11.4023,11.411,11.4023,11.4023,15700.0
2010-12-28 15:20:00,13.08,13.08,13.07,13.08,52500.0,11.411,11.411,11.4023,11.411,52500.0
2010-12-28 15:25:00,13.08,13.09,13.07,13.09,55400.0,11.411,11.4198,11.4023,11.4198,55400.0
2010-12-28 15:30:00,13.08,13.09,13.08,13.09,34900.0,11.411,11.4198,11.411,11.4198,34900.0
2010-12-28 15:35:00,13.08,13.11,13.08,13.11,220300.0,11.411,11.4372,11.411,11.4372,220300.0
2010-12-28 15:40:00,13.1,13.11,13.1,13.1,89600.0,11.4285,11.4372,11.4285,11.4285,89600.0
2010-12-28 15:45:00,13.1,13.1,13.08,13.09,106800.0,11.4285,11.4285,11.411,11.4198,106800.0
2010-12-28 15:50:00,13.08,13.09,13.08,13.09,72900.0,11.411,11.4198,11.411,11.4198,72900.0
2010-12-28 15:55:00,13.09,13.09,13.08,13.09,157700.0,11.4198,11.4198,11.411,11.4198,157700.0
2010-12-29 09:30:00,13.1,13.1,13.02,13.1,54100.0,11.4285,11.4285,11.3587,11.4285,54100.0
2010-12-29 09:35:00,13.1,13.1,13.09,13.09,11100.0,11.4285,11.4285,11.4198,11.4198,11100.0
2010-12-29 09:40:00,13.09,13.13,13.09,13.13,44700.0,11.4198,11.4546,11.4198,11.4546,44700.0
2010-12-29 09:45:00,13.12,13.13,13.12,13.13,7400.0,11.4459,11.4546,11.4459,11.4546,7400.0
2010-12-29 09:50:00,13.12,13.13,13.09,13.13,28700.0,11.4459,11.4546,11.4198,11.4546,28700.0
2010-12-29 09:55:00,13.12,13.13,13.12,13.13,4400.0,11.4459,11.4546,11.4459,11.4546,4400.0
2010-12-29 10:00:00,13.13,13.13,13.11,13.13,56200.0,11.4546,11.4546,11.4372,11.4546,56200.0
2010-12-29 10:05:00,13.12,13.13,13.1,13.11,12100.0,11.4459,11.4546,11.4285,11.4372,12100.0
2010-12-29 10:10:00,13.1,13.11,13.1,13.11,15800.0,11.4285,11.4372,11.4285,11.4372,15800.0
2010-12-29 10:15:00,13.1,13.13,13.1,13.13,26700.0,11.4285,11.4546,11.4285,11.4546,26700.0
2010-12-29 10:20:00,13.13,13.15,13.13,13.15,28700.0,11.4546,11.4721,11.4546,11.4721,28700.0
2010-12-29 10:25:00,13.14,13.15,13.14,13.15,32100.0,11.4634,11.4721,11.4634,11.4721,32100.0
2010-12-29 10:30:00,13.15,13.18,13.15,13.16,42100.0,11.4721,11.4983,11.4721,11.4808,42100.0
2010-12-29 10:35:00,13.16,13.16,13.12,13.12,34400.0,11.4808,11.4808,11.4459,11.4459,34400.0
2010-12-29 10:40:00,13.12,13.16,13.11,13.16,69800.0,11.4459,11.4808,11.4372,11.4808,69800.0
2010-12-29 10:45:00,13.15,13.19,13.15,13.17,90500.0,11.4721,11.507,11.4721,11.4895,90500.0
2010-12-29 10:50:00,13.16,13.17,13.16,13.16,24400.0,11.4808,11.4895,11.4808,11.4808,24400.0
2010-12-29 10:55:00,13.16,13.17,13.16,13.16,10700.0,11.4808,11.4895,11.4808,11.4808,10700.0
2010-12-29 11:00:00,13.16,13.17,13.16,13.17,5700.0,11.4808,11.4895,11.4808,11.4895,5700.0
2010-12-29 11:05:00,13.16,13.16,13.15,13.15,18000.0,11.4808,11.4808,11.4721,11.4721,18000.0
2010-12-29 11:10:00,13.16,13.16,13.15,13.15,20200.0,11.4808,11.4808,11.4721,11.4721,20200.0
2010-12-29 11:15:00,13.15,13.15,13.14,13.15,7100.0,11.4721,11.4721,11.4634,11.4721,7100.0
2010-12-29 11:20:00,13.14,13.15,13.14,13.15,6600.0,11.4634,11.4721,11.4634,11.4721,6600.0
2010-12-29 11:25:00,13.15,13.15,13.14,13.15,5000.0,11.4721,11.4721,11.4634,11.4721,5000.0
2010-12-29 11:30:00,13.15,13.15,13.14,13.14,4200.0,11.4721,11.4721,11.4634,11.4634,4200.0
2010-12-29 11:35:00,13.15,13.17,13.14,13.17,58500.0,11.4721,11.4895,11.4634,11.4895,58500.0
2010-12-29 11:40:00,13.16,13.17,13.16,13.16,3400.0,11.4808,11.4895,11.4808,11.4808,3400.0
2010-12-29 11:45:00,13.16,13.17,13.16,13.17,5200.0,11.4808,11.4895,11.4808,11.4895,5200.0
2010-12-29 11:50:00,13.16,13.17,13.16,13.17,6900.0,11.4808,11.4895,11.4808,11.4895,6900.0
2010-12-29 11:55:00,13.17,13.17,13.16,13.17,1800.0,11.4895,11.4895,11.4808,11.4895,1800.0
2010-12-29 12:00:00,13.17,13.17,13.16,13.17,5700.0,11.4895,11.4895,11.4808,11.4895,5700.0
2010-12-29 12:05:00,13.17,13.17,13.16,13.16,13700.0,11.4895,11.4895,11.4808,11.4808,13700.0
2010-12-29 12:10:00,13.16,13.17,13.16,13.16,10600.0,11.4808,11.4895,11.4808,11.4808,10600.0
2010-12-29 12:15:00,13.16,13.16,13.14,13.15,113200.0,11.4808,11.4808,11.4634,11.4721,113200.0
2010-12-29 12:20:00,13.15,13.16,13.15,13.15,3700.0,11.4721,11.4808,11.4721,11.4721,3700.0
2010-12-29 12:25:00,13.15,13.16,13.15,13.16,8100.0,11.4721,11.4808,11.4721,11.4808,8100.0
2010-12-29 12:30:00,13.15,13.16,13.15,13.16,18400.0,11.4721,11.4808,11.4721,11.4808,18400.0
2010-12-29 12:35:00,13.16,13.16,13.15,13.15,16400.0,11.4808,11.4808,11.4721,11.4721,16400.0
2010-12-29 12:40:00,13.15,13.16,13.15,13.15,15500.0,11.4721,11.4808,11.4721,11.4721,15500.0
2010-12-29 12:45:00,13.15,13.16,13.14,13.16,58600.0,11.4721,11.4808,11.4634,11.4808,58600.0
2010-12-29 12:50:00,13.16,13.16,13.15,13.16,35900.0,11.4808,11.4808,11.4721,11.4808,35900.0
2010-12-29 12:55:00,13.16,13.18,13.15,13.17,42200.0,11.4808,11.4983,11.4721,11.4895,42200.0
2010-12-29 13:00:00,13.17,13.17,13.15,13.15,16800.0,11.4895,11.4895,11.4721,11.4721,16800.0
2010-12-29 13:05:00,13.15,13.16,13.15,13.15,3900.0,11.4721,11.4808,11.4721,11.4721,3900.0
2010-12-29 13:10:00,13.15,13.16,13.15,13.15,11200.0,11.4721,11.4808,11.4721,11.4721,11200.0
2010-12-29 13:15:00,13.15,13.16,13.15,13.15,7100.0,11.4721,11.4808,11.4721,11.4721,7100.0
2010-12-29 13:20:00,13.15,13.16,13.15,13.15,5000.0,11.4721,11.4808,11.4721,11.4721,5000.0
2010-12-29 13:25:00,13.15,13.16,13.15,13.15,9800.0,11.4721,11.4808,11.4721,11.4721,9800.0
2010-12-29 13:30:00,13.15,13.16,13.15,13.15,11800.0,11.4721,11.4808,11.4721,11.4721,11800.0
2010-12-29 13:35:00,13.15,13.16,13.12,13.12,27300.0,11.4721,11.4808,11.4459,11.4459,27300.0
2010-12-29 13:40:00,13.12,13.13,13.12,13.12,25400.0,11.4459,11.4546,11.4459,11.4459,25400.0
2010-12-29 13:45:00,13.12,13.13,13.12,13.13,9600.0,11.4459,11.4546,11.4459,11.4546,9600.0
2010-12-29 13:50:00,13.12,13.13,13.12,13.12,7400.0,11.4459,11.4546,11.4459,11.4459,7400.0
2010-12-29 13:55:00,13.13,13.13,13.12,13.13,30700.0,11.4546,11.4546,11.4459,11.4546,30700.0
2010-12-29 14:00:00,13.12,13.13,13.12,13.13,8000.0,11.4459,11.4546,11.4459,11.4546,8000.0
2010-12-29 14:05:00,13.12,13.13,13.11,13.11,18400.0,11.4459,11.4546,11.4372,11.4372,18400.0
2010-12-29 14:10:00,13.12,13.12,13.11,13.11,18800.0,11.4459,11.4459,11.4372,11.4372,18800.0
2010-12-29 14:15:00,13.11,13.12,13.11,13.11,6000.0,11.4372,11.4459,11.4372,11.4372,6000.0
2010-12-29 14:20:00,13.11,13.12,13.11,13.11,9300.0,11.4372,11.4459,11.4372,11.4372,9300.0
2010-12-29 14:25:00,13.11,13.12,13.11,13.11,7500.0,11.4372,11.4459,11.4372,11.4372,7500.0
2010-12-29 14:30:00,13.12,13.12,13.11,13.11,17900.0,11.4459,11.4459,11.4372,11.4372,17900.0
2010-12-29 14:35:00,13.12,13.12,13.1,13.1,26300.0,11.4459,11.4459,11.4285,11.4285,26300.0
2010-12-29 14:40:00,13.1,13.11,13.1,13.1,11100.0,11.4285,11.4372,11.4285,11.4285,11100.0
2010-12-29 14:45:00,13.1,13.11,13.1,13.1,9000.0,11.4285,11.4372,11.4285,11.4285,9000.0
2010-12-29 14:50:00,13.1,13.11,13.09,13.09,20800.0,11.4285,11.4372,11.4198,11.4198,20800.0
2010-12-29 14:55:00,13.09,13.1,13.09,13.1,11900.0,11.4198,11.4285,11.4198,11.4285,11900.0
2010-12-29 15:00:00,13.1,13.1,13.09,13.1,20300.0,11.4285,11.4285,11.4198,11.4285,20300.0
2010-12-29 15:05:00,13.1,13.1,13.09,13.1,20400.0,11.4285,11.4285,11.4198,11.4285,20400.0
2010-12-29 15:10:00,13.09,13.1,13.08,13.09,33000.0,11.4198,11.4285,11.411,11.4198,33000.0
2010-12-29 15:15:00,13.09,13.09,13.08,13.08,8300.0,11.4198,11.4198,11.411,11.411,8300.0
2010-12-29 15:20:00,13.09,13.09,13.06,13.07,101800.0,11.4198,11.4198,11.3936,11.4023,101800.0
2010-12-29 15:25:00,13.06,13.07,13.06,13.06,11700.0,11.3936,11.4023,11.3936,11.3936,11700.0
2010-12-29 15:30:00,13.07,13.07,13.06,13.06,28900.0,11.4023,11.4023,11.3936,11.3936,28900.0
2010-12-29 15:35:00,13.06,13.1,13.06,13.1,91600.0,11.3936,11.4285,11.3936,11.4285,91600.0
2010-12-29 15:40:00,13.09,13.1,13.09,13.1,38900.0,11.4198,11.4285,11.4198,11.4285,38900.0
2010-12-29 15:45:00,13.1,13.1,13.09,13.1,57000.0,11.4285,11.4285,11.4198,11.4285,57000.0
2010-12-29 15:50:00,13.1,13.1,13.09,13.1,45200.0,11.4285,11.4285,11.4198,11.4285,45200.0
2010-12-29 15:55:00,13.09,13.1,13.05,13.07,226700.0,11.4198,11.4285,11.3849,11.4023,226700.0
2010-12-30 09:30:00,13.04,13.13,13.03,13.12,103900.0,11.3761,11.4546,11.3674,11.4459,103900.0
2010-12-30 09:35:00,13.12,13.13,13.09,13.09,17600.0,11.4459,11.4546,11.4198,11.4198,17600.0
2010-12-30 09:40:00,13.09,13.12,13.08,13.11,19500.0,11.4198,11.4459,11.411,11.4372,19500.0
2010-12-30 09:45:00,13.1,13.11,13.1,13.11,18300.0,11.4285,11.4372,11.4285,11.4372,18300.0
2010-12-30 09:50:00,13.11,13.11,13.1,13.11,2600.0,11.4372,11.4372,11.4285,11.4372,2600.0
2010-12-30 09:55:00,13.11,13.11,13.1,13.1,31900.0,11.4372,11.4372,11.4285,11.4285,31900.0
2010-12-30 10:00:00,13.1,13.11,13.07,13.07,50800.0,11.4285,11.4372,11.4023,11.4023,50800.0
2010-12-30 10:05:00,13.08,13.08,13.06,13.07,11200.0,11.411,11.411,11.3936,11.4023,11200.0
2010-12-30 10:10:00,13.07,13.07,13.03,13.03,21100.0,11.4023,11.4023,11.3674,11.3674,21100.0
2010-12-30 10:15:00,13.03,13.06,13.03,13.06,15400.0,11.3674,11.3936,11.3674,11.3936,15400.0
2010-12-30 10:20:00,13.05,13.06,13.04,13.04,9200.0,11.3849,11.3936,11.3761,11.3761,9200.0
2010-12-30 10:25:00,13.04,13.07,13.04,13.07,19900.0,11.3761,11.4023,11.3761,11.4023,19900.0
2010-12-30 10:30:00,13.06,13.06,13.05,13.05,11400.0,11.3936,11.3936,11.3849,11.3849,11400.0
2010-12-30 10:35:00,13.06,13.06,13.05,13.06,22800.0,11.3936,11.3936,11.3849,11.3936,22800.0
2010-12-30 10:40:00,13.05,13.07,13.05,13.07,16500.0,11.3849,11.4023,11.3849,11.4023,16500.0
2010-12-30 10:45:00,13.06,13.07,13.05,13.05,15400.0,11.3936,11.4023,11.3849,11.3849,15400.0
2010-12-30 10:50:00,13.05,13.05,13.03,13.03,22700.0,11.3849,11.3849,11.3674,11.3674,22700.0
2010-12-30 10:55:00,13.03,13.04,13.02,13.02,18900.0,11.3674,11.3761,11.3587,11.3587,18900.0
2010-12-30 11:00:00,13.02,13.03,13.02,13.02,5700.0,11.3587,11.3674,11.3587,11.3587,5700.0
2010-12-30 11:05:00,13.02,13.03,13.02,13.02,6800.0,11.3587,11.3674,11.3587,11.3587,6800.0
2010-12-30 11:10:00,13.03,13.03,13.01,13.02,54600.0,11.3674,11.3674,11.35,11.3587,54600.0
2010-12-30 11:15:00,13.02,13.02,13.01,13.02,9500.0,11.3587,11.3587,11.35,11.3587,9500.0
2010-12-30 11:20:00,13.01,13.02,13.01,13.02,10800.0,11.35,11.3587,11.35,11.3587,10800.0
2010-12-30 11:25:00,13.02,13.03,13.01,13.02,14500.0,11.3587,11.3674,11.35,11.3587,14500.0
2010-12-30 11:30:00,13.03,13.03,13.02,13.03,3500.0,11.3674,11.3674,11.3587,11.3674,3500.0
2010-12-30 11:35:00,13.03,13.03,13.02,13.03,4400.0,11.3674,11.3674,11.3587,11.3674,4400.0
2010-12-30 11:40:00,13.03,13.04,13.02,13.03,11400.0,11.3674,11.3761,11.3587,11.3674,11400.0
2010-12-30 11:45:00,13.02,13.03,13.02,13.02,3500.0,11.3587,11.3674,11.3587,11.3587,3500.0
2010-12-30 11:50:00,13.03,13.03,13.01,13.01,26800.0,11.3674,11.3674,11.35,11.35,26800.0
2010-12-30 11:55:00,13.0,13.01,13.0,13.0,17500.0,11.3412,11.35,11.3412,11.3412,17500.0
2010-12-30 12:00:00,13.01,13.01,13.0,13.01,10800.0,11.35,11.35,11.3412,11.35,10800.0
2010-12-30 12:05:00,13.01,13.01,13.0,13.0,10800.0,11.35,11.35,11.3412,11.3412,10800.0
2010-12-30 12:10:00,13.01,13.01,13.0,13.0,9800.0,11.35,11.35,11.3412,11.3412,9800.0
2010-12-30 12:15:00,13.01,13.01,13.0,13.01,5300.0,11.35,11.35,11.3412,11.35,5300.0
2010-12-30 12:20:00,13.0,13.01,13.0,13.01,1600.0,11.3412,11.35,11.3412,11.35,1600.0
2010-12-30 12:25:00,13.01,13.01,13.0,13.01,5500.0,11.35,11.35,11.3412,11.35,5500.0
2010-12-30 12:30:00,13.01,13.01,13.0,13.0,6800.0,11.35,11.35,11.3412,11.3412,6800.0
2010-12-30 12:35:00,13.01,13.01,13.0,13.01,2500.0,11.35,11.35,11.3412,11.35,2500.0
2010-12-30 12:40:00,13.01,13.01,13.0,13.0,6200.0,11.35,11.35,11.3412,11.3412,6200.0
2010-12-30 12:45:00,13.01,13.01,13.0,13.0,14200.0,11.35,11.35,11.3412,11.3412,14200.0
2010-12-30 12:50:00,13.01,13.01,13.0,13.0,8700.0,11.35,11.35,11.3412,11.3412,8700.0
2010-12-30 12:55:00,13.0,13.01,13.0,13.0,9100.0,11.3412,11.35,11.3412,11.3412,9100.0
2010-12-30 13:00:00,13.01,13.01,12.96,12.96,103800.0,11.35,11.35,11.3063,11.3063,103800.0
2010-12-30 13:05:00,12.96,12.98,12.96,12.98,29000.0,11.3063,11.3238,11.3063,11.3238,29000.0
2010-12-30 13:10:00,12.98,12.99,12.98,12.98,14000.0,11.3238,11.3325,11.3238,11.3238,14000.0
2010-12-30 13:15:00,12.98,12.99,12.98,12.99,21800.0,11.3238,11.3325,11.3238,11.3325,21800.0
2010-12-30 13:20:00,12.98,12.99,12.98,12.99,9600.0,11.3238,11.3325,11.3238,11.3325,9600.0
2010-12-30 13:25:00,12.98,12.99,12.98,12.98,4800.0,11.3238,11.3325,11.3238,11.3238,4800.0
2010-12-30 13:30:00,12.98,12.99,12.98,12.99,13400.0,11.3238,11.3325,11.3238,11.3325,13400.0
2010-12-30 13:35:00,12.99,12.99,12.98,12.98,4500.0,11.3325,11.3325,11.3238,11.3238,4500.0
2010-12-30 13:40:00,12.98,13.0,12.98,12.99,15600.0,11.3238,11.3412,11.3238,11.3325,15600.0
2010-12-30 13:45:00,12.99,13.0,12.99,13.0,4300.0,11.3325,11.3412,11.3325,11.3412,4300.0
2010-12-30 13:50:00,13.0,13.01,12.99,13.01,49900.0,11.3412,11.35,11.3325,11.35,49900.0
2010-12-30 13:55:00,13.01,13.01,13.0,13.01,10000.0,11.35,11.35,11.3412,11.35,10000.0
2010-12-30 14:00:00,13.01,13.01,13.0,13.01,6700.0,11.35,11.35,11.3412,11.35,6700.0
2010-12-30 14:05:00,13.0,13.01,13.0,13.0,9700.0,11.3412,11.35,11.3412,11.3412,9700.0
2010-12-30 14:10:00,13.0,13.01,13.0,13.01,8100.0,11.3412,11.35,11.3412,11.35,8100.0
2010-12-30 14:15:00,13.01,13.01,13.0,13.0,11500.0,11.35,11.35,11.3412,11.3412,11500.0
2010-12-30 14:20:00,13.0,13.01,13.0,13.0,9600.0,11.3412,11.35,11.3412,11.3412,9600.0
2010-12-30 14:25:00,13.01,13.01,13.0,13.0,15300.0,11.35,11.35,11.3412,11.3412,15300.0
2010-12-30 14:30:00,13.0,13.01,13.0,13.0,12000.0,11.3412,11.35,11.3412,11.3412,12000.0
2010-12-30 14:35:00,13.0,13.01,13.0,13.0,16000.0,11.3412,11.35,11.3412,11.3412,16000.0
2010-12-30 14:40:00,13.0,13.01,13.0,13.0,12600.0,11.3412,11.35,11.3412,11.3412,12600.0
2010-12-30 14:45:00,13.0,13.01,12.98,12.98,54100.0,11.3412,11.35,11.3238,11.3238,54100.0
2010-12-30 14:50:00,12.99,12.99,12.98,12.98,15700.0,11.3325,11.3325,11.3238,11.3238,15700.0
2010-12-30 14:55:00,12.98,12.99,12.98,12.98,13400.0,11.3238,11.3325,11.3238,11.3238,13400.0
2010-12-30 15:00:00,12.99,12.99,12.98,12.98,20800.0,11.3325,11.3325,11.3238,11.3238,20800.0
2010-12-30 15:05:00,12.99,12.99,12.98,12.99,12000.0,11.3325,11.3325,11.3238,11.3325,12000.0
2010-12-30 15:10:00,12.98,12.99,12.98,12.98,11300.0,11.3238,11.3325,11.3238,11.3238,11300.0
2010-12-30 15:15:00,12.98,12.99,12.98,12.98,18000.0,11.3238,11.3325,11.3238,11.3238,18000.0
2010-12-30 15:20:00,12.98,12.99,12.98,12.98,19300.0,11.3238,11.3325,11.3238,11.3238,19300.0
2010-12-30 15:25:00,12.98,13.02,12.98,13.01,77700.0,11.3238,11.3587,11.3238,11.35,77700.0
2010-12-30 15:30:00,13.01,13.01,12.99,12.99,77900.0,11.35,11.35,11.3325,11.3325,77900.0
2010-12-30 15:35:00,13.0,13.0,12.99,12.99,30900.0,11.3412,11.3412,11.3325,11.3325,30900.0
2010-12-30 15:40:00,12.99,13.0,12.99,12.99,24800.0,11.3325,11.3412,11.3325,11.3325,24800.0
2010-12-30 15:45:00,12.99,13.0,12.98,12.99,83200.0,11.3325,11.3412,11.3238,11.3325,83200.0
2010-12-30 15:50:00,12.98,12.99,12.98,12.99,38000.0,11.3238,11.3325,11.3238,11.3325,38000.0
2010-12-30 15:55:00,12.98,12.99,12.98,12.98,130400.0,11.3238,11.3325,11.3238,11.3238,130400.0
2010-12-31 09:30:00,12.95,13.0,12.91,12.99,22200.0,11.2976,11.3412,11.2627,11.3325,22200.0
2010-12-31 09:35:00,13.0,13.0,12.97,12.97,16500.0,11.3412,11.3412,11.3151,11.3151,16500.0
2010-12-31 09:40:00,12.97,12.99,12.95,12.98,17600.0,11.3151,11.3325,11.2976,11.3238,17600.0
2010-12-31 09:45:00,12.98,12.99,12.97,12.98,10200.0,11.3238,11.3325,11.3151,11.3238,10200.0
2010-12-31 09:50:00,12.99,13.0,12.98,12.98,24300.0,11.3325,11.3412,11.3238,11.3238,24300.0
2010-12-31 09:55:00,12.99,12.99,12.98,12.99,10600.0,11.3325,11.3325,11.3238,11.3325,10600.0
2010-12-31 10:00:00,12.99,12.99,12.96,12.98,38700.0,11.3325,11.3325,11.3063,11.3238,38700.0
2010-12-31 10:05:00,12.98,12.99,12.98,12.98,17000.0,11.3238,11.3325,11.3238,11.3238,17000.0
2010-12-31 10:10:00,12.98,12.99,12.98,12.99,16000.0,11.3238,11.3325,11.3238,11.3325,16000.0
2010-12-31 10:15:00,12.99,12.99,12.98,12.98,5000.0,11.3325,11.3325,11.3238,11.3238,5000.0
2010-12-31 10:20:00,12.99,12.99,12.98,12.99,19500.0,11.3325,11.3325,11.3238,11.3325,19500.0
2010-12-31 10:25:00,12.98,12.99,12.98,12.98,15600.0,11.3238,11.3325,11.3238,11.3238,15600.0
2010-12-31 10:30:00,12.99,12.99,12.96,12.96,28300.0,11.3325,11.3325,11.3063,11.3063,28300.0
2010-12-31 10:35:00,12.96,12.97,12.94,12.94,49800.0,11.3063,11.3151,11.2889,11.2889,49800.0
2010-12-31 10:40:00,12.95,12.95,12.92,12.92,87700.0,11.2976,11.2976,11.2714,11.2714,87700.0
2010-12-31 10:45:00,12.92,12.94,12.92,12.94,49900.0,11.2714,11.2889,11.2714,11.2889,49900.0
2010-12-31 10:50:00,12.94,12.96,12.94,12.94,52300.0,11.2889,11.3063,11.2889,11.2889,52300.0
2010-12-31 10:55:00,12.94,12.95,12.93,12.94,20900.0,11.2889,11.2976,11.2802,11.2889,20900.0
2010-12-31 11:00:00,12.94,12.96,12.94,12.95,91900.0,11.2889,11.3063,11.2889,11.2976,91900.0
2010-12-31 11:05:00,12.94,12.95,12.93,12.94,13000.0,11.2889,11.2976,11.2802,11.2889,13000.0
2010-12-31 11:10:00,12.94,12.96,12.93,12.96,59500.0,11.2889,11.3063,11.2802,11.3063,59500.0
2010-12-31 11:15:00,12.96,12.97,12.96,12.97,14200.0,11.3063,11.3151,11.3063,11.3151,14200.0
2010-12-31 11:20:00,12.96,12.97,12.96,12.97,5300.0,11.3063,11.3151,11.3063,11.3151,5300.0
2010-12-31 11:25:00,12.97,12.97,12.96,12.97,8500.0,11.3151,11.3151,11.3063,11.3151,8500.0
2010-12-31 11:30:00,12.97,12.97,12.96,12.96,32800.0,11.3151,11.3151,11.3063,11.3063,32800.0
2010-12-31 11:35:00,12.95,12.96,12.95,12.95,12900.0,11.2976,11.3063,11.2976,11.2976,12900.0
2010-12-31 11:40:00,12.95,12.95,12.93,12.95,64100.0,11.2976,11.2976,11.2802,11.2976,64100.0
2010-12-31 11:45:00,12.95,12.95,12.94,12.95,28300.0,11.2976,11.2976,11.2889,11.2976,28300.0
2010-12-31 11:50:00,12.95,12.95,12.94,12.95,2700.0,11.2976,11.2976,11.2889,11.2976,2700.0
2010-12-31 11:55:00,12.94,12.95,12.94,12.94,14000.0,11.2889,11.2976,11.2889,11.2889,14000.0
2010-12-31 12:00:00,12.94,12.95,12.92,12.94,38500.0,11.2889,11.2976,11.2714,11.2889,38500.0
2010-12-31 12:05:00,12.94,12.95,12.94,12.94,15700.0,11.2889,11.2976,11.2889,11.2889,15700.0
2010-12-31 12:10:00,12.95,12.95,12.93,12.93,23800.0,11.2976,11.2976,11.2802,11.2802,23800.0
2010-12-31 12:15:00,12.93,12.94,12.93,12.94,11300.0,11.2802,11.2889,11.2802,11.2889,11300.0
2010-12-31 12:20:00,12.93,12.94,12.93,12.94,7000.0,11.2802,11.2889,11.2802,11.2889,7000.0
2010-12-31 12:25:00,12.93,12.94,12.93,12.94,13900.0,11.2802,11.2889,11.2802,11.2889,13900.0
2010-12-31 12:30:00,12.94,12.94,12.93,12.94,3100.0,11.2889,11.2889,11.2802,11.2889,3100.0
2010-12-31 12:35:00,12.93,12.94,12.93,12.93,3900.0,11.2802,11.2889,11.2802,11.2802,3900.0
2010-12-31 12:40:00,12.93,12.94,12.93,12.93,16000.0,11.2802,11.2889,11.2802,11.2802,16000.0
2010-12-31 12:45:00,12.93,12.94,12.92,12.93,42700.0,11.2802,11.2889,11.2714,11.2802,42700.0
2010-12-31 12:50:00,12.92,12.93,12.89,12.9,88500.0,11.2714,11.2802,11.2453,11.254,88500.0
2010-12-31 12:55:00,12.89,12.9,12.87,12.88,56700.0,11.2453,11.254,11.2278,11.2365,56700.0
2010-12-31 13:00:00,12.88,12.9,12.87,12.9,55900.0,11.2365,11.254,11.2278,11.254,55900.0
2010-12-31 13:05:00,12.9,12.9,12.88,12.89,39700.0,11.254,11.254,11.2365,11.2453,39700.0
2010-12-31 13:10:00,12.89,12.9,12.89,12.89,10400.0,11.2453,11.254,11.2453,11.2453,10400.0
2010-12-31 13:15:00,12.9,12.9,12.89,12.9,63600.0,11.254,11.254,11.2453,11.254,63600.0
2010-12-31 13:20:00,12.9,12.9,12.89,12.9,30100.0,11.254,11.254,11.2453,11.254,30100.0
2010-12-31 13:25:00,12.9,12.9,12.85,12.86,138800.0,11.254,11.254,11.2104,11.2191,138800.0
2010-12-31 13:30:00,12.86,12.86,12.85,12.85,3000.0,11.2191,11.2191,11.2104,11.2104,3000.0
2010-12-31 13:35:00,12.86,12.86,12.85,12.86,14300.0,11.2191,11.2191,11.2104,11.2191,14300.0
2010-12-31 13:40:00,12.86,12.86,12.85,12.85,31100.0,11.2191,11.2191,11.2104,11.2104,31100.0
2010-12-31 13:45:00,12.86,12.86,12.85,12.86,7300.0,11.2191,11.2191,11.2104,11.2191,7300.0
2010-12-31 13:50:00,12.86,12.86,12.83,12.83,62300.0,11.2191,11.2191,11.1929,11.1929,62300.0
2010-12-31 13:55:00,12.84,12.84,12.83,12.83,22500.0,11.2017,11.2017,11.1929,11.1929,22500.0
2010-12-31 14:00:00,12.84,12.84,12.83,12.84,40300.0,11.2017,11.2017,11.1929,11.2017,40300.0
2010-12-31 14:05:00,12.84,12.84,12.83,12.84,12600.0,11.2017,11.2017,11.1929,11.2017,12600.0
2010-12-31 14:10:00,12.84,12.84,12.83,12.84,3700.0,11.2017,11.2017,11.1929,11.2017,3700.0
2010-12-31 14:15:00,12.84,12.84,12.83,12.84,5100.0,11.2017,11.2017,11.1929,11.2017,5100.0
2010-12-31 14:20:00,12.84,12.84,12.83,12.84,16200.0,11.2017,11.2017,11.1929,11.2017,16200.0
2010-12-31 14:25:00,12.84,12.86,12.84,12.86,35000.0,11.2017,11.2191,11.2017,11.2191,35000.0
2010-12-31 14:30:00,12.86,12.88,12.85,12.88,30500.0,11.2191,11.2365,11.2104,11.2365,30500.0
2010-12-31 14:35:00,12.88,12.9,12.88,12.9,23900.0,11.2365,11.254,11.2365,11.254,23900.0
2010-12-31 14:40:00,12.9,12.91,12.9,12.91,17200.0,11.254,11.2627,11.254,11.2627,17200.0
2010-12-31 14:45:00,12.91,12.92,12.9,12.91,51100.0,11.2627,11.2714,11.254,11.2627,51100.0
2010-12-31 14:50:00,12.91,12.91,12.88,12.89,28500.0,11.2627,11.2627,11.2365,11.2453,28500.0
2010-12-31 14:55:00,12.88,12.9,12.88,12.89,24800.0,11.2365,11.254,11.2365,11.2453,24800.0
2010-12-31 15:00:00,12.89,12.93,12.88,12.93,49500.0,11.2453,11.2802,11.2365,11.2802,49500.0
2010-12-31 15:05:00,12.93,12.93,12.91,12.91,33300.0,11.2802,11.2802,11.2627,11.2627,33300.0
2010-12-31 15:10:00,12.92,12.94,12.89,12.91,170100.0,11.2714,11.2889,11.2453,11.2627,170100.0
2010-12-31 15:15:00,12.9,12.93,12.9,12.93,29000.0,11.254,11.2802,11.254,11.2802,29000.0
2010-12-31 15:20:00,12.92,12.94,12.92,12.94,28300.0,11.2714,11.2889,11.2714,11.2889,28300.0
2010-12-31 15:25:00,12.94,12.96,12.94,12.96,29600.0,11.2889,11.3063,11.2889,11.3063,29600.0
2010-12-31 15:30:00,12.95,12.96,12.95,12.95,13800.0,11.2976,11.3063,11.2976,11.2976,13800.0
2010-12-31 15:35:00,12.95,12.98,12.95,12.98,37500.0,11.2976,11.3238,11.2976,11.3238,37500.0
2010-12-31 15:40:00,12.98,12.98,12.96,12.97,42700.0,11.3238,11.3238,11.3063,11.3151,42700.0
2010-12-31 15:45:00,12.96,12.97,12.95,12.96,49300.0,11.3063,11.3151,11.2976,11.3063,49300.0
2010-12-31 15:50:00,12.96,12.97,12.95,12.96,103200.0,11.3063,11.3151,11.2976,11.3063,103200.0
2010-12-31 15:55:00,12.97,12.98,12.95,12.97,223600.0,11.3151,11.3238,11.2976,11.3151,223600.0
2011-01-03 09:30:00,13.03,13.08,13.03,13.07,86800.0,11.3674,11.411,11.3674,11.4023,86800.0
2011-01-03 09:35:00,13.07,13.07,13.04,13.05,43700.0,11.4023,11.4023,11.3761,11.3849,43700.0
2011-01-03 09:40:00,13.04,13.07,13.02,13.06,66900.0,11.3761,11.4023,11.3587,11.3936,66900.0
2011-01-03 09:45:00,13.07,13.1,13.07,13.1,66700.0,11.4023,11.4285,11.4023,11.4285,66700.0
2011-01-03 09:50:00,13.1,13.13,13.1,13.12,41500.0,11.4285,11.4546,11.4285,11.4459,41500.0
2011-01-03 09:55:00,13.13,13.13,13.1,13.11,58700.0,11.4546,11.4546,11.4285,11.4372,58700.0
2011-01-03 10:00:00,13.1,13.1,13.08,13.1,52900.0,11.4285,11.4285,11.411,11.4285,52900.0
2011-01-03 10:05:00,13.09,13.1,13.09,13.1,15000.0,11.4198,11.4285,11.4198,11.4285,15000.0
2011-01-03 10:10:00,13.1,13.11,13.09,13.11,35900.0,11.4285,11.4372,11.4198,11.4372,35900.0
2011-01-03 10:15:00,13.11,13.13,13.11,13.13,57200.0,11.4372,11.4546,11.4372,11.4546,57200.0
2011-01-03 10:20:00,13.13,13.13,13.12,13.13,25100.0,11.4546,11.4546,11.4459,11.4546,25100.0
2011-01-03 10:25:00,13.13,13.15,13.12,13.14,96500.0,11.4546,11.4721,11.4459,11.4634,96500.0
2011-01-03 10:30:00,13.14,13.15,13.12,13.14,103500.0,11.4634,11.4721,11.4459,11.4634,103500.0
2011-01-03 10:35:00,13.14,13.14,13.13,13.13,34500.0,11.4634,11.4634,11.4546,11.4546,34500.0
2011-01-03 10:40:00,13.14,13.14,13.13,13.14,23700.0,11.4634,11.4634,11.4546,11.4634,23700.0
2011-01-03 10:45:00,13.14,13.14,13.13,13.13,23600.0,11.4634,11.4634,11.4546,11.4546,23600.0
2011-01-03 10:50:00,13.14,13.15,13.13,13.15,154400.0,11.4634,11.4721,11.4546,11.4721,154400.0
2011-01-03 10:55:00,13.14,13.15,13.12,13.12,61700.0,11.4634,11.4721,11.4459,11.4459,61700.0
2011-01-03 11:00:00,13.12,13.13,13.12,13.12,31500.0,11.4459,11.4546,11.4459,11.4459,31500.0
2011-01-03 11:05:00,13.12,13.13,13.12,13.13,27400.0,11.4459,11.4546,11.4459,11.4546,27400.0
2011-01-03 11:10:00,13.13,13.14,13.09,13.11,114000.0,11.4546,11.4634,11.4198,11.4372,114000.0
2011-01-03 11:15:00,13.12,13.12,13.11,13.11,11100.0,11.4459,11.4459,11.4372,11.4372,11100.0
2011-01-03 11:20:00,13.11,13.15,13.11,13.15,44100.0,11.4372,11.4721,11.4372,11.4721,44100.0
2011-01-03 11:25:00,13.14,13.15,13.14,13.14,5000.0,11.4634,11.4721,11.4634,11.4634,5000.0
2011-01-03 11:30:00,13.15,13.16,13.14,13.16,21600.0,11.4721,11.4808,11.4634,11.4808,21600.0
2011-01-03 11:35:00,13.16,13.18,13.16,13.17,55800.0,11.4808,11.4983,11.4808,11.4895,55800.0
2011-01-03 11:40:00,13.18,13.2,13.17,13.2,37100.0,11.4983,11.5157,11.4895,11.5157,37100.0
2011-01-03 11:45:00,13.2,13.2,13.19,13.19,14100.0,11.5157,11.5157,11.507,11.507,14100.0
2011-01-03 11:50:00,13.19,13.2,13.19,13.2,14100.0,11.507,11.5157,11.507,11.5157,14100.0
2011-01-03 11:55:00,13.19,13.2,13.19,13.19,8700.0,11.507,11.5157,11.507,11.507,8700.0
2011-01-03 12:00:00,13.19,13.23,13.19,13.2,133900.0,11.507,11.5419,11.507,11.5157,133900.0
2011-01-03 12:05:00,13.2,13.2,13.19,13.19,26500.0,11.5157,11.5157,11.507,11.507,26500.0
2011-01-03 12:10:00,13.19,13.2,13.19,13.19,14500.0,11.507,11.5157,11.507,11.507,14500.0
2011-01-03 12:15:00,13.19,13.2,13.19,13.2,25500.0,11.507,11.5157,11.507,11.5157,25500.0
2011-01-03 12:20:00,13.19,13.2,13.19,13.2,42000.0,11.507,11.5157,11.507,11.5157,42000.0
2011-01-03 12:25:00,13.19,13.2,13.19,13.2,29000.0,11.507,11.5157,11.507,11.5157,29000.0
2011-01-03 12:30:00,13.2,13.2,13.19,13.2,29500.0,11.5157,11.5157,11.507,11.5157,29500.0
2011-01-03 12:35:00,13.2,13.2,13.19,13.2,24400.0,11.5157,11.5157,11.507,11.5157,24400.0
2011-01-03 12:40:00,13.2,13.2,13.19,13.2,23900.0,11.5157,11.5157,11.507,11.5157,23900.0
2011-01-03 12:45:00,13.2,13.2,13.19,13.2,30500.0,11.5157,11.5157,11.507,11.5157,30500.0
2011-01-03 12:50:00,13.2,13.2,13.19,13.19,26700.0,11.5157,11.5157,11.507,11.507,26700.0
2011-01-03 12:55:00,13.2,13.2,13.19,13.2,18400.0,11.5157,11.5157,11.507,11.5157,18400.0
2011-01-03 13:00:00,13.2,13.25,13.2,13.24,121400.0,11.5157,11.5593,11.5157,11.5506,121400.0
2011-01-03 13:05:00,13.24,13.24,13.2,13.22,77600.0,11.5506,11.5506,11.5157,11.5332,77600.0
2011-01-03 13:10:00,13.22,13.23,13.21,13.22,37000.0,11.5332,11.5419,11.5244,11.5332,37000.0
2011-01-03 13:15:00,13.22,13.23,13.22,13.23,10700.0,11.5332,11.5419,11.5332,11.5419,10700.0
2011-01-03 13:20:00,13.22,13.23,13.22,13.23,11400.0,11.5332,11.5419,11.5332,11.5419,11400.0
2011-01-03 13:25:00,13.23,13.24,13.21,13.22,67400.0,11.5419,11.5506,11.5244,11.5332,67400.0
2011-01-03 13:30:00,13.22,13.22,13.21,13.22,5200.0,11.5332,11.5332,11.5244,11.5332,5200.0
2011-01-03 13:35:00,13.22,13.24,13.21,13.23,37900.0,11.5332,11.5506,11.5244,11.5419,37900.0
2011-01-03 13:40:00,13.24,13.24,13.23,13.24,18900.0,11.5506,11.5506,11.5419,11.5506,18900.0
2011-01-03 13:45:00,13.24,13.24,13.22,13.22,49600.0,11.5506,11.5506,11.5332,11.5332,49600.0
2011-01-03 13:50:00,13.23,13.23,13.22,13.23,50400.0,11.5419,11.5419,11.5332,11.5419,50400.0
2011-01-03 13:55:00,13.22,13.23,13.22,13.23,12100.0,11.5332,11.5419,11.5332,11.5419,12100.0
2011-01-03 14:00:00,13.23,13.24,13.22,13.24,98400.0,11.5419,11.5506,11.5332,11.5506,98400.0
2011-01-03 14:05:00,13.24,13.24,13.23,13.24,37400.0,11.5506,11.5506,11.5419,11.5506,37400.0
2011-01-03 14:10:00,13.24,13.24,13.23,13.24,25300.0,11.5506,11.5506,11.5419,11.5506,25300.0
2011-01-03 14:15:00,13.23,13.24,13.23,13.23,21500.0,11.5419,11.5506,11.5419,11.5419,21500.0
2011-01-03 14:20:00,13.23,13.24,13.23,13.23,20300.0,11.5419,11.5506,11.5419,11.5419,20300.0
2011-01-03 14:25:00,13.24,13.24,13.23,13.24,100200.0,11.5506,11.5506,11.5419,11.5506,100200.0
2011-01-03 14:30:00,13.23,13.24,13.23,13.24,24100.0,11.5419,11.5506,11.5419,11.5506,24100.0
2011-01-03 14:35:00,13.23,13.24,13.23,13.24,40300.0,11.5419,11.5506,11.5419,11.5506,40300.0
2011-01-03 14:40:00,13.23,13.24,13.23,13.24,36700.0,11.5419,11.5506,11.5419,11.5506,36700.0
2011-01-03 14:45:00,13.24,13.25,13.23,13.24,104900.0,11.5506,11.5593,11.5419,11.5506,104900.0
2011-01-03 14:50:00,13.25,13.26,13.24,13.26,151300.0,11.5593,11.5681,11.5506,11.5681,151300.0
2011-01-03 14:55:00,13.26,13.27,13.25,13.26,149700.0,11.5681,11.5768,11.5593,11.5681,149700.0
2011-01-03 15:00:00,13.25,13.26,13.25,13.26,28800.0,11.5593,11.5681,11.5593,11.5681,28800.0
2011-01-03 15:05:00,13.26,13.26,13.25,13.26,58900.0,11.5681,11.5681,11.5593,11.5681,58900.0
2011-01-03 15:10:00,13.26,13.29,13.25,13.25,271900.0,11.5681,11.5942,11.5593,11.5593,271900.0
2011-01-03 15:15:00,13.25,13.26,13.22,13.24,73800.0,11.5593,11.5681,11.5332,11.5506,73800.0
2011-01-03 15:20:00,13.23,13.24,13.21,13.21,70100.0,11.5419,11.5506,11.5244,11.5244,70100.0
2011-01-03 15:25:00,13.22,13.22,13.21,13.21,21700.0,11.5332,11.5332,11.5244,11.5244,21700.0
2011-01-03 15:30:00,13.21,13.22,13.21,13.21,43000.0,11.5244,11.5332,11.5244,11.5244,43000.0
2011-01-03 15:35:00,13.22,13.24,13.21,13.21,143200.0,11.5332,11.5506,11.5244,11.5244,143200.0
2011-01-03 15:40:00,13.21,13.22,13.21,13.21,60800.0,11.5244,11.5332,11.5244,11.5244,60800.0
2011-01-03 15:45:00,13.22,13.24,13.21,13.24,100900.0,11.5332,11.5506,11.5244,11.5506,100900.0
2011-01-03 15:50:00,13.24,13.25,13.23,13.24,70300.0,11.5506,11.5593,11.5419,11.5506,70300.0
2011-01-03 15:55:00,13.25,13.25,13.23,13.23,276800.0,11.5593,11.5593,11.5419,11.5419,276800.0
2011-01-04 09:30:00,13.2,13.28,13.19,13.2,76200.0,11.5157,11.5855,11.507,11.5157,76200.0
2011-01-04 09:35:00,13.2,13.25,13.17,13.24,49800.0,11.5157,11.5593,11.4895,11.5506,49800.0
2011-01-04 09:40:00,13.25,13.27,13.24,13.27,75100.0,11.5593,11.5768,11.5506,11.5768,75100.0
2011-01-04 09:45:00,13.27,13.28,13.26,13.26,87700.0,11.5768,11.5855,11.5681,11.5681,87700.0
2011-01-04 09:50:00,13.25,13.26,13.23,13.23,36200.0,11.5593,11.5681,11.5419,11.5419,36200.0
2011-01-04 09:55:00,13.23,13.23,13.18,13.18,52000.0,11.5419,11.5419,11.4983,11.4983,52000.0
2011-01-04 10:00:00,13.17,13.2,13.17,13.2,41300.0,11.4895,11.5157,11.4895,11.5157,41300.0
2011-01-04 10:05:00,13.19,13.2,13.19,13.2,22600.0,11.507,11.5157,11.507,11.5157,22600.0
2011-01-04 10:10:00,13.2,13.2,13.19,13.2,33700.0,11.5157,11.5157,11.507,11.5157,33700.0
2011-01-04 10:15:00,13.2,13.2,13.19,13.2,45900.0,11.5157,11.5157,11.507,11.5157,45900.0
2011-01-04 10:20:00,13.2,13.21,13.19,13.19,24500.0,11.5157,11.5244,11.507,11.507,24500.0
2011-01-04 10:25:00,13.19,13.21,13.19,13.21,79600.0,11.507,11.5244,11.507,11.5244,79600.0
2011-01-04 10:30:00,13.21,13.21,13.18,13.18,68900.0,11.5244,11.5244,11.4983,11.4983,68900.0
2011-01-04 10:35:00,13.18,13.21,13.18,13.21,60100.0,11.4983,11.5244,11.4983,11.5244,60100.0
2011-01-04 10:40:00,13.2,13.22,13.19,13.19,90300.0,11.5157,11.5332,11.507,11.507,90300.0
2011-01-04 10:45:00,13.19,13.2,13.19,13.19,31200.0,11.507,11.5157,11.507,11.507,31200.0
2011-01-04 10:50:00,13.19,13.21,13.19,13.2,121000.0,11.507,11.5244,11.507,11.5157,121000.0
2011-01-04 10:55:00,13.2,13.21,13.2,13.2,38000.0,11.5157,11.5244,11.5157,11.5157,38000.0
2011-01-04 11:00:00,13.2,13.21,13.2,13.2,42400.0,11.5157,11.5244,11.5157,11.5157,42400.0
2011-01-04 11:05:00,13.2,13.21,13.2,13.2,45000.0,11.5157,11.5244,11.5157,11.5157,45000.0
2011-01-04 11:10:00,13.2,13.23,13.2,13.22,72200.0,11.5157,11.5419,11.5157,11.5332,72200.0
2011-01-04 11:15:00,13.21,13.22,13.21,13.21,40700.0,11.5244,11.5332,11.5244,11.5244,40700.0
2011-01-04 11:20:00,13.22,13.23,13.22,13.23,84000.0,11.5332,11.5419,11.5332,11.5419,84000.0
2011-01-04 11:25:00,13.23,13.23,13.22,13.22,44100.0,11.5419,11.5419,11.5332,11.5332,44100.0
2011-01-04 11:30:00,13.23,13.23,13.17,13.18,99600.0,11.5419,11.5419,11.4895,11.4983,99600.0
2011-01-04 11:35:00,13.17,13.2,13.17,13.19,64700.0,11.4895,11.5157,11.4895,11.507,64700.0
2011-01-04 11:40:00,13.19,13.21,13.19,13.2,40600.0,11.507,11.5244,11.507,11.5157,40600.0
2011-01-04 11:45:00,13.21,13.21,13.19,13.19,23900.0,11.5244,11.5244,11.507,11.507,23900.0
2011-01-04 11:50:00,13.2,13.2,13.19,13.19,19100.0,11.5157,11.5157,11.507,11.507,19100.0
2011-01-04 11:55:00,13.2,13.2,13.17,13.18,113800.0,11.5157,11.5157,11.4895,11.4983,113800.0
2011-01-04 12:00:00,13.19,13.19,13.18,13.19,23800.0,11.507,11.507,11.4983,11.507,23800.0
2011-01-04 12:05:00,13.19,13.2,13.16,13.19,80400.0,11.507,11.5157,11.4808,11.507,80400.0
2011-01-04 12:10:00,13.18,13.19,13.15,13.15,87100.0,11.4983,11.507,11.4721,11.4721,87100.0
2011-01-04 12:15:00,13.15,13.18,13.15,13.18,35400.0,11.4721,11.4983,11.4721,11.4983,35400.0
2011-01-04 12:20:00,13.18,13.18,13.15,13.15,51900.0,11.4983,11.4983,11.4721,11.4721,51900.0
2011-01-04 12:25:00,13.16,13.17,13.15,13.15,71700.0,11.4808,11.4895,11.4721,11.4721,71700.0
2011-01-04 12:30:00,13.16,13.16,13.14,13.15,46400.0,11.4808,11.4808,11.4634,11.4721,46400.0
2011-01-04 12:35:00,13.15,13.16,13.15,13.15,25300.0,11.4721,11.4808,11.4721,11.4721,25300.0
2011-01-04 12:40:00,13.15,13.17,13.15,13.16,51900.0,11.4721,11.4895,11.4721,11.4808,51900.0
2011-01-04 12:45:00,13.15,13.17,13.15,13.15,35500.0,11.4721,11.4895,11.4721,11.4721,35500.0
2011-01-04 12:50:00,13.16,13.17,13.16,13.17,21700.0,11.4808,11.4895,11.4808,11.4895,21700.0
2011-01-04 12:55:00,13.17,13.18,13.16,13.17,33100.0,11.4895,11.4983,11.4808,11.4895,33100.0
2011-01-04 13:00:00,13.17,13.17,13.16,13.17,16200.0,11.4895,11.4895,11.4808,11.4895,16200.0
2011-01-04 13:05:00,13.17,13.18,13.16,13.17,25800.0,11.4895,11.4983,11.4808,11.4895,25800.0
2011-01-04 13:10:00,13.17,13.18,13.17,13.18,29000.0,11.4895,11.4983,11.4895,11.4983,29000.0
2011-01-04 13:15:00,13.18,13.18,13.17,13.18,20000.0,11.4983,11.4983,11.4895,11.4983,20000.0
2011-01-04 13:20:00,13.18,13.18,13.17,13.18,11400.0,11.4983,11.4983,11.4895,11.4983,11400.0
2011-01-04 13:25:00,13.17,13.19,13.17,13.19,56600.0,11.4895,11.507,11.4895,11.507,56600.0
2011-01-04 13:30:00,13.19,13.22,13.19,13.22,38800.0,11.507,11.5332,11.507,11.5332,38800.0
2011-01-04 13:35:00,13.22,13.22,13.21,13.22,24000.0,11.5332,11.5332,11.5244,11.5332,24000.0
2011-01-04 13:40:00,13.22,13.22,13.18,13.2,165400.0,11.5332,11.5332,11.4983,11.5157,165400.0
2011-01-04 13:45:00,13.21,13.23,13.21,13.23,49100.0,11.5244,11.5419,11.5244,11.5419,49100.0
2011-01-04 13:50:00,13.23,13.24,13.22,13.23,92400.0,11.5419,11.5506,11.5332,11.5419,92400.0
2011-01-04 13:55:00,13.24,13.25,13.23,13.25,48700.0,11.5506,11.5593,11.5419,11.5593,48700.0
2011-01-04 14:00:00,13.25,13.25,13.24,13.25,20600.0,11.5593,11.5593,11.5506,11.5593,20600.0
2011-01-04 14:05:00,13.25,13.25,13.24,13.25,34600.0,11.5593,11.5593,11.5506,11.5593,34600.0
2011-01-04 14:10:00,13.25,13.25,13.24,13.25,6200.0,11.5593,11.5593,11.5506,11.5593,6200.0
2011-01-04 14:15:00,13.24,13.25,13.24,13.24,16500.0,11.5506,11.5593,11.5506,11.5506,16500.0
2011-01-04 14:20:00,13.25,13.25,13.24,13.25,5100.0,11.5593,11.5593,11.5506,11.5593,5100.0
2011-01-04 14:25:00,13.24,13.25,13.24,13.25,12200.0,11.5506,11.5593,11.5506,11.5593,12200.0
2011-01-04 14:30:00,13.25,13.26,13.24,13.26,52900.0,11.5593,11.5681,11.5506,11.5681,52900.0
2011-01-04 14:35:00,13.26,13.26,13.23,13.23,73600.0,11.5681,11.5681,11.5419,11.5419,73600.0
2011-01-04 14:40:00,13.23,13.25,13.23,13.25,58400.0,11.5419,11.5593,11.5419,11.5593,58400.0
2011-01-04 14:45:00,13.25,13.26,13.24,13.25,58400.0,11.5593,11.5681,11.5506,11.5593,58400.0
2011-01-04 14:50:00,13.25,13.27,13.25,13.26,53400.0,11.5593,11.5768,11.5593,11.5681,53400.0
2011-01-04 14:55:00,13.26,13.28,13.26,13.26,57000.0,11.5681,11.5855,11.5681,11.5681,57000.0
2011-01-04 15:00:00,13.26,13.28,13.26,13.27,44800.0,11.5681,11.5855,11.5681,11.5768,44800.0
2011-01-04 15:05:00,13.26,13.27,13.26,13.26,19600.0,11.5681,11.5768,11.5681,11.5681,19600.0
2011-01-04 15:10:00,13.27,13.28,13.26,13.28,75200.0,11.5768,11.5855,11.5681,11.5855,75200.0
2011-01-04 15:15:00,13.27,13.28,13.27,13.27,37700.0,11.5768,11.5855,11.5768,11.5768,37700.0
2011-01-04 15:20:00,13.27,13.3,13.27,13.29,87000.0,11.5768,11.603,11.5768,11.5942,87000.0
2011-01-04 15:25:00,13.29,13.29,13.28,13.29,26900.0,11.5942,11.5942,11.5855,11.5942,26900.0
2011-01-04 15:30:00,13.28,13.29,13.27,13.28,76700.0,11.5855,11.5942,11.5768,11.5855,76700.0
2011-01-04 15:35:00,13.28,13.29,13.27,13.29,48900.0,11.5855,11.5942,11.5768,11.5942,48900.0
2011-01-04 15:40:00,13.29,13.29,13.28,13.28,40600.0,11.5942,11.5942,11.5855,11.5855,40600.0
2011-01-04 15:45:00,13.29,13.31,13.29,13.31,209200.0,11.5942,11.6117,11.5942,11.6117,209200.0
2011-01-04 15:50:00,13.31,13.33,13.3,13.31,303000.0,11.6117,11.6291,11.603,11.6117,303000.0
2011-01-04 15:55:00,13.32,13.33,13.3,13.3,334200.0,11.6204,11.6291,11.603,11.603,334200.0
2011-01-05 09:30:00,13.25,13.3,13.2,13.3,74600.0,11.5593,11.603,11.5157,11.603,74600.0
2011-01-05 09:35:00,13.3,13.3,13.25,13.25,36000.0,11.603,11.603,11.5593,11.5593,36000.0
2011-01-05 09:40:00,13.26,13.29,13.25,13.28,44300.0,11.5681,11.5942,11.5593,11.5855,44300.0
2011-01-05 09:45:00,13.28,13.32,13.28,13.29,59000.0,11.5855,11.6204,11.5855,11.5942,59000.0
2011-01-05 09:50:00,13.3,13.3,13.28,13.29,36500.0,11.603,11.603,11.5855,11.5942,36500.0
2011-01-05 09:55:00,13.3,13.3,13.26,13.26,35500.0,11.603,11.603,11.5681,11.5681,35500.0
2011-01-05 10:00:00,13.26,13.26,13.25,13.25,24200.0,11.5681,11.5681,11.5593,11.5593,24200.0
2011-01-05 10:05:00,13.26,13.28,13.26,13.28,40700.0,11.5681,11.5855,11.5681,11.5855,40700.0
2011-01-05 10:10:00,13.27,13.3,13.27,13.3,11800.0,11.5768,11.603,11.5768,11.603,11800.0
2011-01-05 10:15:00,13.3,13.31,13.29,13.29,16300.0,11.603,11.6117,11.5942,11.5942,16300.0
2011-01-05 10:20:00,13.3,13.31,13.29,13.3,39500.0,11.603,11.6117,11.5942,11.603,39500.0
2011-01-05 10:25:00,13.3,13.3,13.29,13.3,13900.0,11.603,11.603,11.5942,11.603,13900.0
2011-01-05 10:30:00,13.3,13.31,13.29,13.31,50800.0,11.603,11.6117,11.5942,11.6117,50800.0
2011-01-05 10:35:00,13.31,13.34,13.3,13.32,69900.0,11.6117,11.6379,11.603,11.6204,69900.0
2011-01-05 10:40:00,13.33,13.39,13.32,13.37,128400.0,11.6291,11.6815,11.6204,11.664,128400.0
2011-01-05 10:45:00,13.38,13.4,13.38,13.4,57200.0,11.6727,11.6902,11.6727,11.6902,57200.0
2011-01-05 10:50:00,13.4,13.41,13.4,13.41,105400.0,11.6902,11.6989,11.6902,11.6989,105400.0
2011-01-05 10:55:00,13.4,13.41,13.37,13.38,206700.0,11.6902,11.6989,11.664,11.6727,206700.0
2011-01-05 11:00:00,13.38,13.38,13.36,13.37,26900.0,11.6727,11.6727,11.6553,11.664,26900.0
2011-01-05 11:05:00,13.37,13.4,13.36,13.4,63900.0,11.664,11.6902,11.6553,11.6902,63900.0
2011-01-05 11:10:00,13.4,13.41,13.39,13.4,63900.0,11.6902,11.6989,11.6815,11.6902,63900.0
2011-01-05 11:15:00,13.4,13.41,13.38,13.39,134600.0,11.6902,11.6989,11.6727,11.6815,134600.0
2011-01-05 11:20:00,13.39,13.4,13.39,13.4,27800.0,11.6815,11.6902,11.6815,11.6902,27800.0
2011-01-05 11:25:00,13.4,13.4,13.39,13.4,163200.0,11.6902,11.6902,11.6815,11.6902,163200.0
2011-01-05 11:30:00,13.39,13.44,13.39,13.43,98400.0,11.6815,11.7251,11.6815,11.7164,98400.0
2011-01-05 11:35:00,13.44,13.49,13.43,13.49,143500.0,11.7251,11.7687,11.7164,11.7687,143500.0
2011-01-05 11:40:00,13.49,13.49,13.46,13.48,219000.0,11.7687,11.7687,11.7425,11.76,219000.0
2011-01-05 11:45:00,13.48,13.49,13.48,13.49,37400.0,11.76,11.7687,11.76,11.7687,37400.0
2011-01-05 11:50:00,13.49,13.5,13.48,13.49,109600.0,11.7687,11.7774,11.76,11.7687,109600.0
2011-01-05 11:55:00,13.49,13.5,13.48,13.5,20100.0,11.7687,11.7774,11.76,11.7774,20100.0
2011-01-05 12:00:00,13.5,13.5,13.49,13.49,48700.0,11.7774,11.7774,11.7687,11.7687,48700.0
2011-01-05 12:05:00,13.49,13.51,13.48,13.48,237700.0,11.7687,11.7862,11.76,11.76,237700.0
2011-01-05 12:10:00,13.48,13.48,13.47,13.48,85600.0,11.76,11.76,11.7513,11.76,85600.0
2011-01-05 12:15:00,13.48,13.51,13.47,13.51,85700.0,11.76,11.7862,11.7513,11.7862,85700.0
2011-01-05 12:20:00,13.51,13.54,13.51,13.53,96500.0,11.7862,11.8123,11.7862,11.8036,96500.0
2011-01-05 12:25:00,13.54,13.56,13.53,13.56,72900.0,11.8123,11.8298,11.8036,11.8298,72900.0
2011-01-05 12:30:00,13.56,13.57,13.55,13.57,43800.0,11.8298,11.8385,11.8211,11.8385,43800.0
2011-01-05 12:35:00,13.57,13.59,13.55,13.55,118100.0,11.8385,11.856,11.8211,11.8211,118100.0
2011-01-05 12:40:00,13.55,13.55,13.54,13.54,99000.0,11.8211,11.8211,11.8123,11.8123,99000.0
2011-01-05 12:45:00,13.55,13.55,13.5,13.52,86100.0,11.8211,11.8211,11.7774,11.7949,86100.0
2011-01-05 12:50:00,13.51,13.53,13.5,13.5,69300.0,11.7862,11.8036,11.7774,11.7774,69300.0
2011-01-05 12:55:00,13.5,13.51,13.49,13.5,40900.0,11.7774,11.7862,11.7687,11.7774,40900.0
2011-01-05 13:00:00,13.5,13.5,13.49,13.5,16600.0,11.7774,11.7774,11.7687,11.7774,16600.0
2011-01-05 13:05:00,13.5,13.5,13.48,13.48,31700.0,11.7774,11.7774,11.76,11.76,31700.0
2011-01-05 13:10:00,13.49,13.5,13.48,13.5,19600.0,11.7687,11.7774,11.76,11.7774,19600.0
2011-01-05 13:15:00,13.5,13.5,13.49,13.5,6200.0,11.7774,11.7774,11.7687,11.7774,6200.0
2011-01-05 13:20:00,13.5,13.5,13.49,13.49,11800.0,11.7774,11.7774,11.7687,11.7687,11800.0
2011-01-05 13:25:00,13.5,13.5,13.49,13.5,12500.0,11.7774,11.7774,11.7687,11.7774,12500.0
2011-01-05 13:30:00,13.5,13.5,13.49,13.49,28300.0,11.7774,11.7774,11.7687,11.7687,28300.0
2011-01-05 13:35:00,13.5,13.51,13.49,13.49,60200.0,11.7774,11.7862,11.7687,11.7687,60200.0
2011-01-05 13:40:00,13.49,13.5,13.48,13.48,25900.0,11.7687,11.7774,11.76,11.76,25900.0
2011-01-05 13:45:00,13.49,13.51,13.48,13.49,46000.0,11.7687,11.7862,11.76,11.7687,46000.0
2011-01-05 13:50:00,13.49,13.5,13.49,13.49,18100.0,11.7687,11.7774,11.7687,11.7687,18100.0
2011-01-05 13:55:00,13.49,13.5,13.49,13.5,8000.0,11.7687,11.7774,11.7687,11.7774,8000.0
2011-01-05 14:00:00,13.5,13.5,13.49,13.5,14000.0,11.7774,11.7774,11.7687,11.7774,14000.0
2011-01-05 14:05:00,13.49,13.5,13.49,13.49,15300.0,11.7687,11.7774,11.7687,11.7687,15300.0
2011-01-05 14:10:00,13.49,13.5,13.48,13.48,34500.0,11.7687,11.7774,11.76,11.76,34500.0
2011-01-05 14:15:00,13.48,13.49,13.48,13.49,24100.0,11.76,11.7687,11.76,11.7687,24100.0
2011-01-05 14:20:00,13.48,13.49,13.48,13.48,19400.0,11.76,11.7687,11.76,11.76,19400.0
2011-01-05 14:25:00,13.49,13.49,13.46,13.46,49300.0,11.7687,11.7687,11.7425,11.7425,49300.0
2011-01-05 14:30:00,13.47,13.47,13.46,13.46,18700.0,11.7513,11.7513,11.7425,11.7425,18700.0
2011-01-05 14:35:00,13.46,13.47,13.45,13.45,12300.0,11.7425,11.7513,11.7338,11.7338,12300.0
2011-01-05 14:40:00,13.46,13.46,13.45,13.46,16700.0,11.7425,11.7425,11.7338,11.7425,16700.0
2011-01-05 14:45:00,13.45,13.46,13.44,13.45,36000.0,11.7338,11.7425,11.7251,11.7338,36000.0
2011-01-05 14:50:00,13.46,13.46,13.44,13.44,35600.0,11.7425,11.7425,11.7251,11.7251,35600.0
2011-01-05 14:55:00,13.44,13.47,13.44,13.47,81400.0,11.7251,11.7513,11.7251,11.7513,81400.0
2011-01-05 15:00:00,13.47,13.47,13.45,13.45,55000.0,11.7513,11.7513,11.7338,11.7338,55000.0
2011-01-05 15:05:00,13.46,13.47,13.46,13.47,20500.0,11.7425,11.7513,11.7425,11.7513,20500.0
2011-01-05 15:10:00,13.47,13.49,13.46,13.49,43500.0,11.7513,11.7687,11.7425,11.7687,43500.0
2011-01-05 15:15:00,13.49,13.49,13.48,13.49,21500.0,11.7687,11.7687,11.76,11.7687,21500.0
2011-01-05 15:20:00,13.49,13.49,13.47,13.47,50700.0,11.7687,11.7687,11.7513,11.7513,50700.0
2011-01-05 15:25:00,13.48,13.48,13.47,13.48,27300.0,11.76,11.76,11.7513,11.76,27300.0
2011-01-05 15:30:00,13.47,13.5,13.47,13.5,155000.0,11.7513,11.7774,11.7513,11.7774,155000.0
2011-01-05 15:35:00,13.49,13.5,13.45,13.45,90900.0,11.7687,11.7774,11.7338,11.7338,90900.0
2011-01-05 15:40:00,13.45,13.46,13.38,13.38,415100.0,11.7338,11.7425,11.6727,11.6727,415100.0
2011-01-05 15:45:00,13.38,13.4,13.36,13.37,420500.0,11.6727,11.6902,11.6553,11.664,420500.0
2011-01-05 15:50:00,13.36,13.38,13.36,13.36,255900.0,11.6553,11.6727,11.6553,11.6553,255900.0
2011-01-05 15:55:00,13.36,13.36,13.3,13.32,819000.0,11.6553,11.6553,11.603,11.6204,819000.0
2011-01-06 09:30:00,13.32,13.36,13.3,13.33,84200.0,11.6204,11.6553,11.603,11.6291,84200.0
2011-01-06 09:35:00,13.33,13.34,13.27,13.29,135800.0,11.6291,11.6379,11.5768,11.5942,135800.0
2011-01-06 09:40:00,13.29,13.32,13.27,13.29,149200.0,11.5942,11.6204,11.5768,11.5942,149200.0
2011-01-06 09:45:00,13.28,13.29,13.25,13.25,152000.0,11.5855,11.5942,11.5593,11.5593,152000.0
2011-01-06 09:50:00,13.25,13.27,13.2,13.2,221700.0,11.5593,11.5768,11.5157,11.5157,221700.0
2011-01-06 09:55:00,13.2,13.24,13.2,13.23,136600.0,11.5157,11.5506,11.5157,11.5419,136600.0
2011-01-06 10:00:00,13.23,13.3,13.23,13.3,65900.0,11.5419,11.603,11.5419,11.603,65900.0
2011-01-06 10:05:00,13.31,13.31,13.22,13.22,110800.0,11.6117,11.6117,11.5332,11.5332,110800.0
2011-01-06 10:10:00,13.22,13.25,13.22,13.23,205300.0,11.5332,11.5593,11.5332,11.5419,205300.0
2011-01-06 10:15:00,13.23,13.26,13.22,13.26,55600.0,11.5419,11.5681,11.5332,11.5681,55600.0
2011-01-06 10:20:00,13.26,13.28,13.26,13.27,90700.0,11.5681,11.5855,11.5681,11.5768,90700.0
2011-01-06 10:25:00,13.27,13.28,13.26,13.26,56300.0,11.5768,11.5855,11.5681,11.5681,56300.0
2011-01-06 10:30:00,13.26,13.29,13.26,13.28,59000.0,11.5681,11.5942,11.5681,11.5855,59000.0
2011-01-06 10:35:00,13.28,13.31,13.28,13.3,39100.0,11.5855,11.6117,11.5855,11.603,39100.0
2011-01-06 10:40:00,13.3,13.32,13.3,13.31,94900.0,11.603,11.6204,11.603,11.6117,94900.0
2011-01-06 10:45:00,13.32,13.32,13.29,13.29,55700.0,11.6204,11.6204,11.5942,11.5942,55700.0
2011-01-06 10:50:00,13.3,13.3,13.29,13.29,48600.0,11.603,11.603,11.5942,11.5942,48600.0
2011-01-06 10:55:00,13.29,13.31,13.29,13.3,69900.0,11.5942,11.6117,11.5942,11.603,69900.0
2011-01-06 11:00:00,13.31,13.31,13.23,13.24,89900.0,11.6117,11.6117,11.5419,11.5506,89900.0
2011-01-06 11:05:00,13.24,13.24,13.2,13.2,56500.0,11.5506,11.5506,11.5157,11.5157,56500.0
2011-01-06 11:10:00,13.21,13.24,13.18,13.22,187800.0,11.5244,11.5506,11.4983,11.5332,187800.0
2011-01-06 11:15:00,13.21,13.22,13.21,13.22,27100.0,11.5244,11.5332,11.5244,11.5332,27100.0
2011-01-06 11:20:00,13.21,13.22,13.2,13.2,54600.0,11.5244,11.5332,11.5157,11.5157,54600.0
2011-01-06 11:25:00,13.21,13.21,13.18,13.18,45800.0,11.5244,11.5244,11.4983,11.4983,45800.0
2011-01-06 11:30:00,13.19,13.23,13.18,13.21,54200.0,11.507,11.5419,11.4983,11.5244,54200.0
2011-01-06 11:35:00,13.22,13.22,13.2,13.2,23600.0,11.5332,11.5332,11.5157,11.5157,23600.0
2011-01-06 11:40:00,13.2,13.21,13.18,13.19,28800.0,11.5157,11.5244,11.4983,11.507,28800.0
2011-01-06 11:45:00,13.19,13.23,13.19,13.21,31300.0,11.507,11.5419,11.507,11.5244,31300.0
2011-01-06 11:50:00,13.21,13.23,13.2,13.2,193700.0,11.5244,11.5419,11.5157,11.5157,193700.0
2011-01-06 11:55:00,13.21,13.21,13.2,13.21,36200.0,11.5244,11.5244,11.5157,11.5244,36200.0
2011-01-06 12:00:00,13.2,13.21,13.19,13.2,67900.0,11.5157,11.5244,11.507,11.5157,67900.0
2011-01-06 12:05:00,13.2,13.21,13.2,13.2,39700.0,11.5157,11.5244,11.5157,11.5157,39700.0
2011-01-06 12:10:00,13.2,13.23,13.2,13.22,78100.0,11.5157,11.5419,11.5157,11.5332,78100.0
2011-01-06 12:15:00,13.22,13.23,13.22,13.23,33300.0,11.5332,11.5419,11.5332,11.5419,33300.0
2011-01-06 12:20:00,13.22,13.23,13.22,13.22,26700.0,11.5332,11.5419,11.5332,11.5332,26700.0
2011-01-06 12:25:00,13.22,13.23,13.21,13.21,28600.0,11.5332,11.5419,11.5244,11.5244,28600.0
2011-01-06 12:30:00,13.22,13.22,13.2,13.21,25200.0,11.5332,11.5332,11.5157,11.5244,25200.0
2011-01-06 12:35:00,13.2,13.21,13.2,13.2,10500.0,11.5157,11.5244,11.5157,11.5157,10500.0
2011-01-06 12:40:00,13.2,13.21,13.2,13.2,8300.0,11.5157,11.5244,11.5157,11.5157,8300.0
2011-01-06 12:45:00,13.21,13.22,13.2,13.22,33400.0,11.5244,11.5332,11.5157,11.5332,33400.0
2011-01-06 12:50:00,13.21,13.22,13.21,13.22,13600.0,11.5244,11.5332,11.5244,11.5332,13600.0
2011-01-06 12:55:00,13.21,13.22,13.19,13.2,64900.0,11.5244,11.5332,11.507,11.5157,64900.0
2011-01-06 13:00:00,13.19,13.22,13.19,13.19,152200.0,11.507,11.5332,11.507,11.507,152200.0
2011-01-06 13:05:00,13.19,13.22,13.18,13.21,90200.0,11.507,11.5332,11.4983,11.5244,90200.0
2011-01-06 13:10:00,13.22,13.22,13.2,13.2,21500.0,11.5332,11.5332,11.5157,11.5157,21500.0
2011-01-06 13:15:00,13.21,13.21,13.2,13.2,14800.0,11.5244,11.5244,11.5157,11.5157,14800.0
2011-01-06 13:20:00,13.2,13.21,13.19,13.21,30300.0,11.5157,11.5244,11.507,11.5244,30300.0
2011-01-06 13:25:00,13.2,13.21,13.2,13.2,12200.0,11.5157,11.5244,11.5157,11.5157,12200.0
2011-01-06 13:30:00,13.21,13.21,13.2,13.2,11900.0,11.5244,11.5244,11.5157,11.5157,11900.0
2011-01-06 13:35:00,13.2,13.21,13.2,13.2,16400.0,11.5157,11.5244,11.5157,11.5157,16400.0
2011-01-06 13:40:00,13.2,13.21,13.2,13.2,24500.0,11.5157,11.5244,11.5157,11.5157,24500.0
2011-01-06 13:45:00,13.21,13.22,13.2,13.22,47400.0,11.5244,11.5332,11.5157,11.5332,47400.0
2011-01-06 13:50:00,13.22,13.23,13.21,13.22,23900.0,11.5332,11.5419,11.5244,11.5332,23900.0
2011-01-06 13:55:00,13.23,13.23,13.22,13.23,53600.0,11.5419,11.5419,11.5332,11.5419,53600.0
2011-01-06 14:00:00,13.23,13.24,13.23,13.23,58800.0,11.5419,11.5506,11.5419,11.5419,58800.0
2011-01-06 14:05:00,13.23,13.24,13.23,13.23,19100.0,11.5419,11.5506,11.5419,11.5419,19100.0
2011-01-06 14:10:00,13.23,13.24,13.21,13.23,100100.0,11.5419,11.5506,11.5244,11.5419,100100.0
2011-01-06 14:15:00,13.23,13.25,13.21,13.24,217200.0,11.5419,11.5593,11.5244,11.5506,217200.0
2011-01-06 14:20:00,13.23,13.25,13.2,13.2,318400.0,11.5419,11.5593,11.5157,11.5157,318400.0
2011-01-06 14:25:00,13.2,13.21,13.19,13.19,42900.0,11.5157,11.5244,11.507,11.507,42900.0
2011-01-06 14:30:00,13.2,13.2,13.19,13.19,17000.0,11.5157,11.5157,11.507,11.507,17000.0
2011-01-06 14:35:00,13.19,13.2,13.19,13.19,16600.0,11.507,11.5157,11.507,11.507,16600.0
2011-01-06 14:40:00,13.19,13.2,13.16,13.16,77300.0,11.507,11.5157,11.4808,11.4808,77300.0
2011-01-06 14:45:00,13.17,13.17,13.14,13.15,185800.0,11.4895,11.4895,11.4634,11.4721,185800.0
2011-01-06 14:50:00,13.15,13.16,13.15,13.15,27200.0,11.4721,11.4808,11.4721,11.4721,27200.0
2011-01-06 14:55:00,13.16,13.16,13.15,13.16,14400.0,11.4808,11.4808,11.4721,11.4808,14400.0
2011-01-06 15:00:00,13.15,13.17,13.15,13.16,35400.0,11.4721,11.4895,11.4721,11.4808,35400.0
2011-01-06 15:05:00,13.16,13.19,13.16,13.19,51900.0,11.4808,11.507,11.4808,11.507,51900.0
2011-01-06 15:10:00,13.19,13.22,13.18,13.21,80700.0,11.507,11.5332,11.4983,11.5244,80700.0
2011-01-06 15:15:00,13.21,13.23,13.19,13.19,76300.0,11.5244,11.5419,11.507,11.507,76300.0
2011-01-06 15:20:00,13.2,13.2,13.17,13.18,65200.0,11.5157,11.5157,11.4895,11.4983,65200.0
2011-01-06 15:25:00,13.17,13.18,13.15,13.17,68100.0,11.4895,11.4983,11.4721,11.4895,68100.0
2011-01-06 15:30:00,13.17,13.17,13.14,13.14,182200.0,11.4895,11.4895,11.4634,11.4634,182200.0
2011-01-06 15:35:00,13.15,13.19,13.14,13.18,199300.0,11.4721,11.507,11.4634,11.4983,199300.0
2011-01-06 15:40:00,13.19,13.2,13.18,13.19,92000.0,11.507,11.5157,11.4983,11.507,92000.0
2011-01-06 15:45:00,13.2,13.2,13.19,13.19,75400.0,11.5157,11.5157,11.507,11.507,75400.0
2011-01-06 15:50:00,13.2,13.2,13.17,13.18,128300.0,11.5157,11.5157,11.4895,11.4983,128300.0
2011-01-06 15:55:00,13.17,13.19,13.16,13.16,356000.0,11.4895,11.507,11.4808,11.4808,356000.0
2011-01-07 09:30:00,13.22,13.25,13.17,13.2,115500.0,11.5332,11.5593,11.4895,11.5157,115500.0
2011-01-07 09:35:00,13.21,13.27,13.21,13.27,74400.0,11.5244,11.5768,11.5244,11.5768,74400.0
2011-01-07 09:40:00,13.27,13.31,13.27,13.3,56700.0,11.5768,11.6117,11.5768,11.603,56700.0
2011-01-07 09:45:00,13.31,13.32,13.27,13.27,53600.0,11.6117,11.6204,11.5768,11.5768,53600.0
2011-01-07 09:50:00,13.28,13.28,13.26,13.28,34700.0,11.5855,11.5855,11.5681,11.5855,34700.0
2011-01-07 09:55:00,13.28,13.31,13.27,13.29,37000.0,11.5855,11.6117,11.5768,11.5942,37000.0
2011-01-07 10:00:00,13.29,13.33,13.29,13.32,86700.0,11.5942,11.6291,11.5942,11.6204,86700.0
2011-01-07 10:05:00,13.32,13.35,13.32,13.33,63300.0,11.6204,11.6466,11.6204,11.6291,63300.0
2011-01-07 10:10:00,13.33,13.37,13.33,13.37,98200.0,11.6291,11.664,11.6291,11.664,98200.0
2011-01-07 10:15:00,13.37,13.37,13.33,13.34,29900.0,11.664,11.664,11.6291,11.6379,29900.0
2011-01-07 10:20:00,13.33,13.34,13.29,13.32,40600.0,11.6291,11.6379,11.5942,11.6204,40600.0
2011-01-07 10:25:00,13.31,13.33,13.31,13.32,20100.0,11.6117,11.6291,11.6117,11.6204,20100.0
2011-01-07 10:30:00,13.32,13.35,13.32,13.34,33600.0,11.6204,11.6466,11.6204,11.6379,33600.0
2011-01-07 10:35:00,13.34,13.35,13.34,13.35,22600.0,11.6379,11.6466,11.6379,11.6466,22600.0
2011-01-07 10:40:00,13.34,13.35,13.31,13.31,58300.0,11.6379,11.6466,11.6117,11.6117,58300.0
2011-01-07 10:45:00,13.31,13.33,13.3,13.32,32600.0,11.6117,11.6291,11.603,11.6204,32600.0
2011-01-07 10:50:00,13.32,13.33,13.29,13.3,59800.0,11.6204,11.6291,11.5942,11.603,59800.0
2011-01-07 10:55:00,13.3,13.32,13.3,13.31,63300.0,11.603,11.6204,11.603,11.6117,63300.0
2011-01-07 11:00:00,13.3,13.31,13.29,13.29,81500.0,11.603,11.6117,11.5942,11.5942,81500.0
2011-01-07 11:05:00,13.29,13.3,13.27,13.27,19300.0,11.5942,11.603,11.5768,11.5768,19300.0
2011-01-07 11:10:00,13.27,13.29,13.26,13.28,32700.0,11.5768,11.5942,11.5681,11.5855,32700.0
2011-01-07 11:15:00,13.28,13.3,13.28,13.3,13300.0,11.5855,11.603,11.5855,11.603,13300.0
2011-01-07 11:20:00,13.3,13.3,13.26,13.27,41800.0,11.603,11.603,11.5681,11.5768,41800.0
2011-01-07 11:25:00,13.27,13.29,13.26,13.28,23300.0,11.5768,11.5942,11.5681,11.5855,23300.0
2011-01-07 11:30:00,13.28,13.29,13.25,13.28,388700.0,11.5855,11.5942,11.5593,11.5855,388700.0
2011-01-07 11:35:00,13.28,13.29,13.26,13.26,90400.0,11.5855,11.5942,11.5681,11.5681,90400.0
2011-01-07 11:40:00,13.27,13.27,13.24,13.24,106300.0,11.5768,11.5768,11.5506,11.5506,106300.0
2011-01-07 11:45:00,13.25,13.26,13.24,13.25,25600.0,11.5593,11.5681,11.5506,11.5593,25600.0
2011-01-07 11:50:00,13.26,13.26,13.21,13.22,39300.0,11.5681,11.5681,11.5244,11.5332,39300.0
2011-01-07 11:55:00,13.21,13.22,13.21,13.21,20600.0,11.5244,11.5332,11.5244,11.5244,20600.0
2011-01-07 12:00:00,13.22,13.23,13.21,13.22,40300.0,11.5332,11.5419,11.5244,11.5332,40300.0
2011-01-07 12:05:00,13.22,13.26,13.22,13.26,42000.0,11.5332,11.5681,11.5332,11.5681,42000.0
2011-01-07 12:10:00,13.26,13.26,13.25,13.26,17300.0,11.5681,11.5681,11.5593,11.5681,17300.0
2011-01-07 12:15:00,13.25,13.27,13.24,13.25,151500.0,11.5593,11.5768,11.5506,11.5593,151500.0
2011-01-07 12:20:00,13.26,13.27,13.25,13.27,45600.0,11.5681,11.5768,11.5593,11.5768,45600.0
2011-01-07 12:25:00,13.27,13.27,13.22,13.23,34000.0,11.5768,11.5768,11.5332,11.5419,34000.0
2011-01-07 12:30:00,13.22,13.24,13.2,13.2,32100.0,11.5332,11.5506,11.5157,11.5157,32100.0
2011-01-07 12:35:00,13.2,13.21,13.2,13.2,28300.0,11.5157,11.5244,11.5157,11.5157,28300.0
2011-01-07 12:40:00,13.21,13.23,13.2,13.22,59300.0,11.5244,11.5419,11.5157,11.5332,59300.0
2011-01-07 12:45:00,13.23,13.23,13.2,13.2,27800.0,11.5419,11.5419,11.5157,11.5157,27800.0
2011-01-07 12:50:00,13.21,13.21,13.17,13.17,69000.0,11.5244,11.5244,11.4895,11.4895,69000.0
2011-01-07 12:55:00,13.17,13.23,13.17,13.23,55100.0,11.4895,11.5419,11.4895,11.5419,55100.0
2011-01-07 13:00:00,13.22,13.23,13.22,13.22,14600.0,11.5332,11.5419,11.5332,11.5332,14600.0
2011-01-07 13:05:00,13.22,13.22,13.21,13.21,24700.0,11.5332,11.5332,11.5244,11.5244,24700.0
2011-01-07 13:10:00,13.22,13.24,13.21,13.24,44100.0,11.5332,11.5506,11.5244,11.5506,44100.0
2011-01-07 13:15:00,13.23,13.26,13.23,13.25,41600.0,11.5419,11.5681,11.5419,11.5593,41600.0
2011-01-07 13:20:00,13.25,13.26,13.24,13.24,15500.0,11.5593,11.5681,11.5506,11.5506,15500.0
2011-01-07 13:25:00,13.24,13.25,13.22,13.23,34900.0,11.5506,11.5593,11.5332,11.5419,34900.0
2011-01-07 13:30:00,13.24,13.26,13.24,13.26,32800.0,11.5506,11.5681,11.5506,11.5681,32800.0
2011-01-07 13:35:00,13.26,13.28,13.26,13.27,31500.0,11.5681,11.5855,11.5681,11.5768,31500.0
2011-01-07 13:40:00,13.28,13.29,13.27,13.28,25700.0,11.5855,11.5942,11.5768,11.5855,25700.0
2011-01-07 13:45:00,13.29,13.29,13.28,13.29,10900.0,11.5942,11.5942,11.5855,11.5942,10900.0
2011-01-07 13:50:00,13.29,13.29,13.26,13.28,48800.0,11.5942,11.5942,11.5681,11.5855,48800.0
2011-01-07 13:55:00,13.27,13.28,13.27,13.27,12700.0,11.5768,11.5855,11.5768,11.5768,12700.0
2011-01-07 14:00:00,13.28,13.3,13.27,13.3,64000.0,11.5855,11.603,11.5768,11.603,64000.0
2011-01-07 14:05:00,13.3,13.31,13.29,13.31,31600.0,11.603,11.6117,11.5942,11.6117,31600.0
2011-01-07 14:10:00,13.3,13.31,13.3,13.31,12200.0,11.603,11.6117,11.603,11.6117,12200.0
2011-01-07 14:15:00,13.31,13.31,13.3,13.31,16200.0,11.6117,11.6117,11.603,11.6117,16200.0
2011-01-07 14:20:00,13.3,13.33,13.3,13.32,65700.0,11.603,11.6291,11.603,11.6204,65700.0
2011-01-07 14:25:00,13.32,13.33,13.32,13.33,20400.0,11.6204,11.6291,11.6204,11.6291,20400.0
2011-01-07 14:30:00,13.32,13.33,13.3,13.31,36500.0,11.6204,11.6291,11.603,11.6117,36500.0
2011-01-07 14:35:00,13.3,13.33,13.3,13.32,86000.0,11.603,11.6291,11.603,11.6204,86000.0
2011-01-07 14:40:00,13.32,13.32,13.29,13.3,58400.0,11.6204,11.6204,11.5942,11.603,58400.0
2011-01-07 14:45:00,13.3,13.31,13.27,13.3,87500.0,11.603,11.6117,11.5768,11.603,87500.0
2011-01-07 14:50:00,13.31,13.32,13.3,13.32,34500.0,11.6117,11.6204,11.603,11.6204,34500.0
2011-01-07 14:55:00,13.32,13.32,13.31,13.31,33500.0,11.6204,11.6204,11.6117,11.6117,33500.0
2011-01-07 15:00:00,13.31,13.34,13.31,13.32,95200.0,11.6117,11.6379,11.6117,11.6204,95200.0
2011-01-07 15:05:00,13.32,13.33,13.31,13.31,42900.0,11.6204,11.6291,11.6117,11.6117,42900.0
2011-01-07 15:10:00,13.31,13.32,13.3,13.31,31000.0,11.6117,11.6204,11.603,11.6117,31000.0
2011-01-07 15:15:00,13.31,13.33,13.3,13.33,42300.0,11.6117,11.6291,11.603,11.6291,42300.0
2011-01-07 15:20:00,13.33,13.33,13.3,13.31,139000.0,11.6291,11.6291,11.603,11.6117,139000.0
2011-01-07 15:25:00,13.31,13.32,13.29,13.29,49400.0,11.6117,11.6204,11.5942,11.5942,49400.0
2011-01-07 15:30:00,13.29,13.32,13.29,13.32,60800.0,11.5942,11.6204,11.5942,11.6204,60800.0
2011-01-07 15:35:00,13.31,13.32,13.31,13.32,48500.0,11.6117,11.6204,11.6117,11.6204,48500.0
2011-01-07 15:40:00,13.31,13.32,13.29,13.3,106600.0,11.6117,11.6204,11.5942,11.603,106600.0
2011-01-07 15:45:00,13.31,13.32,13.3,13.31,110800.0,11.6117,11.6204,11.603,11.6117,110800.0
2011-01-07 15:50:00,13.31,13.32,13.31,13.32,74700.0,11.6117,11.6204,11.6117,11.6204,74700.0
2011-01-07 15:55:00,13.32,13.32,13.29,13.29,385600.0,11.6204,11.6204,11.5942,11.5942,385600.0
2011-01-10 09:30:00,13.25,13.28,13.2,13.26,118800.0,11.5593,11.5855,11.5157,11.5681,118800.0
2011-01-10 09:35:00,13.25,13.3,13.24,13.28,53800.0,11.5593,11.603,11.5506,11.5855,53800.0
2011-01-10 09:40:00,13.28,13.3,13.23,13.23,64500.0,11.5855,11.603,11.5419,11.5419,64500.0
2011-01-10 09:45:00,13.23,13.24,13.21,13.22,59800.0,11.5419,11.5506,11.5244,11.5332,59800.0
2011-01-10 09:50:00,13.22,13.22,13.15,13.17,69600.0,11.5332,11.5332,11.4721,11.4895,69600.0
2011-01-10 09:55:00,13.16,13.17,13.16,13.16,55800.0,11.4808,11.4895,11.4808,11.4808,55800.0
2011-01-10 10:00:00,13.15,13.16,13.12,13.15,75500.0,11.4721,11.4808,11.4459,11.4721,75500.0
2011-01-10 10:05:00,13.14,13.15,13.13,13.13,37800.0,11.4634,11.4721,11.4546,11.4546,37800.0
2011-01-10 10:10:00,13.13,13.16,13.13,13.15,42100.0,11.4546,11.4808,11.4546,11.4721,42100.0
2011-01-10 10:15:00,13.15,13.17,13.15,13.16,55500.0,11.4721,11.4895,11.4721,11.4808,55500.0
2011-01-10 10:20:00,13.17,13.18,13.16,13.18,38000.0,11.4895,11.4983,11.4808,11.4983,38000.0
2011-01-10 10:25:00,13.17,13.2,13.17,13.19,91300.0,11.4895,11.5157,11.4895,11.507,91300.0
2011-01-10 10:30:00,13.19,13.21,13.18,13.21,33200.0,11.507,11.5244,11.4983,11.5244,33200.0
2011-01-10 10:35:00,13.2,13.21,13.17,13.17,88700.0,11.5157,11.5244,11.4895,11.4895,88700.0
2011-01-10 10:40:00,13.18,13.19,13.17,13.17,45600.0,11.4983,11.507,11.4895,11.4895,45600.0
2011-01-10 10:45:00,13.17,13.18,13.17,13.17,18100.0,11.4895,11.4983,11.4895,11.4895,18100.0
2011-01-10 10:50:00,13.18,13.18,13.15,13.15,64200.0,11.4983,11.4983,11.4721,11.4721,64200.0
2011-01-10 10:55:00,13.15,13.16,13.15,13.15,18900.0,11.4721,11.4808,11.4721,11.4721,18900.0
2011-01-10 11:00:00,13.15,13.17,13.15,13.17,44100.0,11.4721,11.4895,11.4721,11.4895,44100.0
2011-01-10 11:05:00,13.16,13.17,13.16,13.16,18200.0,11.4808,11.4895,11.4808,11.4808,18200.0
2011-01-10 11:10:00,13.16,13.19,13.16,13.16,65500.0,11.4808,11.507,11.4808,11.4808,65500.0
2011-01-10 11:15:00,13.17,13.17,13.16,13.16,13900.0,11.4895,11.4895,11.4808,11.4808,13900.0
2011-01-10 11:20:00,13.16,13.17,13.16,13.16,15400.0,11.4808,11.4895,11.4808,11.4808,15400.0
2011-01-10 11:25:00,13.17,13.17,13.16,13.16,13600.0,11.4895,11.4895,11.4808,11.4808,13600.0
2011-01-10 11:30:00,13.17,13.17,13.16,13.16,31600.0,11.4895,11.4895,11.4808,11.4808,31600.0
2011-01-10 11:35:00,13.16,13.17,13.16,13.17,33200.0,11.4808,11.4895,11.4808,11.4895,33200.0
2011-01-10 11:40:00,13.16,13.2,13.16,13.19,95200.0,11.4808,11.5157,11.4808,11.507,95200.0
2011-01-10 11:45:00,13.19,13.2,13.18,13.19,66600.0,11.507,11.5157,11.4983,11.507,66600.0
2011-01-10 11:50:00,13.2,13.21,13.19,13.19,46300.0,11.5157,11.5244,11.507,11.507,46300.0
2011-01-10 11:55:00,13.19,13.2,13.19,13.19,22300.0,11.507,11.5157,11.507,11.507,22300.0
2011-01-10 12:00:00,13.19,13.2,13.19,13.19,18400.0,11.507,11.5157,11.507,11.507,18400.0
2011-01-10 12:05:00,13.19,13.2,13.19,13.2,19200.0,11.507,11.5157,11.507,11.5157,19200.0
2011-01-10 12:10:00,13.19,13.2,13.19,13.19,17800.0,11.507,11.5157,11.507,11.507,17800.0
2011-01-10 12:15:00,13.2,13.21,13.19,13.2,78100.0,11.5157,11.5244,11.507,11.5157,78100.0
2011-01-10 12:20:00,13.2,13.22,13.2,13.21,15700.0,11.5157,11.5332,11.5157,11.5244,15700.0
2011-01-10 12:25:00,13.21,13.23,13.19,13.19,115700.0,11.5244,11.5419,11.507,11.507,115700.0
2011-01-10 12:30:00,13.19,13.2,13.18,13.18,30300.0,11.507,11.5157,11.4983,11.4983,30300.0
2011-01-10 12:35:00,13.18,13.19,13.18,13.18,11800.0,11.4983,11.507,11.4983,11.4983,11800.0
2011-01-10 12:40:00,13.19,13.2,13.16,13.19,42000.0,11.507,11.5157,11.4808,11.507,42000.0
2011-01-10 12:45:00,13.2,13.2,13.19,13.19,11900.0,11.5157,11.5157,11.507,11.507,11900.0
2011-01-10 12:50:00,13.19,13.21,13.19,13.2,22300.0,11.507,11.5244,11.507,11.5157,22300.0
2011-01-10 12:55:00,13.2,13.21,13.2,13.21,11600.0,11.5157,11.5244,11.5157,11.5244,11600.0
2011-01-10 13:00:00,13.21,13.21,13.2,13.2,15400.0,11.5244,11.5244,11.5157,11.5157,15400.0
2011-01-10 13:05:00,13.21,13.21,13.2,13.21,12800.0,11.5244,11.5244,11.5157,11.5244,12800.0
2011-01-10 13:10:00,13.21,13.21,13.18,13.19,65400.0,11.5244,11.5244,11.4983,11.507,65400.0
2011-01-10 13:15:00,13.19,13.19,13.18,13.19,106400.0,11.507,11.507,11.4983,11.507,106400.0
2011-01-10 13:20:00,13.19,13.2,13.18,13.19,17400.0,11.507,11.5157,11.4983,11.507,17400.0
2011-01-10 13:25:00,13.2,13.2,13.19,13.19,18000.0,11.5157,11.5157,11.507,11.507,18000.0
2011-01-10 13:30:00,13.19,13.2,13.19,13.2,17800.0,11.507,11.5157,11.507,11.5157,17800.0
2011-01-10 13:35:00,13.2,13.2,13.19,13.19,11600.0,11.5157,11.5157,11.507,11.507,11600.0
2011-01-10 13:40:00,13.19,13.2,13.19,13.2,15500.0,11.507,11.5157,11.507,11.5157,15500.0
2011-01-10 13:45:00,13.2,13.22,13.19,13.21,268100.0,11.5157,11.5332,11.507,11.5244,268100.0
2011-01-10 13:50:00,13.22,13.22,13.21,13.21,15000.0,11.5332,11.5332,11.5244,11.5244,15000.0
2011-01-10 13:55:00,13.21,13.23,13.21,13.23,23200.0,11.5244,11.5419,11.5244,11.5419,23200.0
2011-01-10 14:00:00,13.23,13.24,13.22,13.22,81500.0,11.5419,11.5506,11.5332,11.5332,81500.0
2011-01-10 14:05:00,13.22,13.23,13.22,13.22,16700.0,11.5332,11.5419,11.5332,11.5332,16700.0
2011-01-10 14:10:00,13.23,13.23,13.22,13.23,40800.0,11.5419,11.5419,11.5332,11.5419,40800.0
2011-01-10 14:15:00,13.23,13.23,13.22,13.22,14000.0,11.5419,11.5419,11.5332,11.5332,14000.0
2011-01-10 14:20:00,13.22,13.23,13.22,13.22,23300.0,11.5332,11.5419,11.5332,11.5332,23300.0
2011-01-10 14:25:00,13.23,13.23,13.22,13.23,26900.0,11.5419,11.5419,11.5332,11.5419,26900.0
2011-01-10 14:30:00,13.23,13.25,13.22,13.24,68800.0,11.5419,11.5593,11.5332,11.5506,68800.0
2011-01-10 14:35:00,13.24,13.25,13.24,13.25,11200.0,11.5506,11.5593,11.5506,11.5593,11200.0
2011-01-10 14:40:00,13.25,13.25,13.24,13.24,15800.0,11.5593,11.5593,11.5506,11.5506,15800.0
2011-01-10 14:45:00,13.24,13.25,13.24,13.24,37900.0,11.5506,11.5593,11.5506,11.5506,37900.0
2011-01-10 14:50:00,13.25,13.25,13.24,13.25,22500.0,11.5593,11.5593,11.5506,11.5593,22500.0
2011-01-10 14:55:00,13.24,13.25,13.24,13.24,28200.0,11.5506,11.5593,11.5506,11.5506,28200.0
2011-01-10 15:00:00,13.25,13.27,13.24,13.27,109300.0,11.5593,11.5768,11.5506,11.5768,109300.0
2011-01-10 15:05:00,13.27,13.28,13.25,13.25,122100.0,11.5768,11.5855,11.5593,11.5593,122100.0
2011-01-10 15:10:00,13.25,13.26,13.25,13.26,7200.0,11.5593,11.5681,11.5593,11.5681,7200.0
2011-01-10 15:15:00,13.26,13.28,13.26,13.27,31100.0,11.5681,11.5855,11.5681,11.5768,31100.0
2011-01-10 15:20:00,13.28,13.29,13.27,13.29,79700.0,11.5855,11.5942,11.5768,11.5942,79700.0
2011-01-10 15:25:00,13.28,13.29,13.28,13.29,51500.0,11.5855,11.5942,11.5855,11.5942,51500.0
2011-01-10 15:30:00,13.29,13.3,13.28,13.29,124800.0,11.5942,11.603,11.5855,11.5942,124800.0
2011-01-10 15:35:00,13.29,13.3,13.28,13.3,89100.0,11.5942,11.603,11.5855,11.603,89100.0
2011-01-10 15:40:00,13.3,13.31,13.29,13.3,103800.0,11.603,11.6117,11.5942,11.603,103800.0
2011-01-10 15:45:00,13.3,13.31,13.27,13.3,215400.0,11.603,11.6117,11.5768,11.603,215400.0
2011-01-10 15:50:00,13.3,13.31,13.28,13.29,235300.0,11.603,11.6117,11.5855,11.5942,235300.0
2011-01-10 15:55:00,13.29,13.31,13.28,13.29,479400.0,11.5942,11.6117,11.5855,11.5942,479400.0
2011-01-11 09:30:00,13.33,13.33,13.22,13.26,73900.0,11.6291,11.6291,11.5332,11.5681,73900.0
2011-01-11 09:35:00,13.25,13.25,13.17,13.2,40300.0,11.5593,11.5593,11.4895,11.5157,40300.0
2011-01-11 09:40:00,13.2,13.22,13.19,13.19,40700.0,11.5157,11.5332,11.507,11.507,40700.0
2011-01-11 09:45:00,13.2,13.2,13.12,13.13,84900.0,11.5157,11.5157,11.4459,11.4546,84900.0
2011-01-11 09:50:00,13.13,13.17,13.13,13.16,29900.0,11.4546,11.4895,11.4546,11.4808,29900.0
2011-01-11 09:55:00,13.16,13.18,13.16,13.17,54600.0,11.4808,11.4983,11.4808,11.4895,54600.0
2011-01-11 10:00:00,13.18,13.19,13.18,13.18,41000.0,11.4983,11.507,11.4983,11.4983,41000.0
2011-01-11 10:05:00,13.19,13.21,13.19,13.19,39500.0,11.507,11.5244,11.507,11.507,39500.0
2011-01-11 10:10:00,13.19,13.2,13.17,13.19,104600.0,11.507,11.5157,11.4895,11.507,104600.0
2011-01-11 10:15:00,13.19,13.19,13.18,13.19,19200.0,11.507,11.507,11.4983,11.507,19200.0
2011-01-11 10:20:00,13.18,13.19,13.18,13.18,7900.0,11.4983,11.507,11.4983,11.4983,7900.0
2011-01-11 10:25:00,13.18,13.19,13.18,13.18,10100.0,11.4983,11.507,11.4983,11.4983,10100.0
2011-01-11 10:30:00,13.19,13.19,13.15,13.16,47900.0,11.507,11.507,11.4721,11.4808,47900.0
2011-01-11 10:35:00,13.15,13.16,13.15,13.15,17800.0,11.4721,11.4808,11.4721,11.4721,17800.0
2011-01-11 10:40:00,13.15,13.16,13.15,13.16,23400.0,11.4721,11.4808,11.4721,11.4808,23400.0
2011-01-11 10:45:00,13.15,13.17,13.15,13.16,52500.0,11.4721,11.4895,11.4721,11.4808,52500.0
2011-01-11 10:50:00,13.16,13.17,13.16,13.16,19300.0,11.4808,11.4895,11.4808,11.4808,19300.0
2011-01-11 10:55:00,13.17,13.17,13.16,13.16,7400.0,11.4895,11.4895,11.4808,11.4808,7400.0
2011-01-11 11:00:00,13.16,13.19,13.16,13.18,46900.0,11.4808,11.507,11.4808,11.4983,46900.0
2011-01-11 11:05:00,13.18,13.18,13.17,13.18,12600.0,11.4983,11.4983,11.4895,11.4983,12600.0
2011-01-11 11:10:00,13.17,13.19,13.17,13.19,233100.0,11.4895,11.507,11.4895,11.507,233100.0
2011-01-11 11:15:00,13.18,13.19,13.18,13.18,5900.0,11.4983,11.507,11.4983,11.4983,5900.0
2011-01-11 11:20:00,13.19,13.19,13.18,13.18,8400.0,11.507,11.507,11.4983,11.4983,8400.0
2011-01-11 11:25:00,13.19,13.19,13.18,13.18,6800.0,11.507,11.507,11.4983,11.4983,6800.0
2011-01-11 11:30:00,13.19,13.19,13.16,13.17,118700.0,11.507,11.507,11.4808,11.4895,118700.0
2011-01-11 11:35:00,13.17,13.18,13.16,13.16,30500.0,11.4895,11.4983,11.4808,11.4808,30500.0
2011-01-11 11:40:00,13.16,13.17,13.16,13.16,16600.0,11.4808,11.4895,11.4808,11.4808,16600.0
2011-01-11 11:45:00,13.16,13.17,13.16,13.16,20200.0,11.4808,11.4895,11.4808,11.4808,20200.0
2011-01-11 11:50:00,13.16,13.17,13.16,13.16,17000.0,11.4808,11.4895,11.4808,11.4808,17000.0
2011-01-11 11:55:00,13.16,13.17,13.14,13.14,94800.0,11.4808,11.4895,11.4634,11.4634,94800.0
2011-01-11 12:00:00,13.15,13.16,13.14,13.14,187200.0,11.4721,11.4808,11.4634,11.4634,187200.0
2011-01-11 12:05:00,13.14,13.16,13.14,13.15,30100.0,11.4634,11.4808,11.4634,11.4721,30100.0
2011-01-11 12:10:00,13.16,13.16,13.15,13.15,6600.0,11.4808,11.4808,11.4721,11.4721,6600.0
2011-01-11 12:15:00,13.16,13.16,13.15,13.16,3800.0,11.4808,11.4808,11.4721,11.4808,3800.0
2011-01-11 12:20:00,13.16,13.16,13.15,13.15,10800.0,11.4808,11.4808,11.4721,11.4721,10800.0
2011-01-11 12:25:00,13.15,13.16,13.15,13.15,8200.0,11.4721,11.4808,11.4721,11.4721,8200.0
2011-01-11 12:30:00,13.15,13.16,13.13,13.14,47700.0,11.4721,11.4808,11.4546,11.4634,47700.0
2011-01-11 12:35:00,13.13,13.16,13.13,13.16,37100.0,11.4546,11.4808,11.4546,11.4808,37100.0
2011-01-11 12:40:00,13.15,13.16,13.15,13.16,4600.0,11.4721,11.4808,11.4721,11.4808,4600.0
2011-01-11 12:45:00,13.16,13.16,13.15,13.15,2500.0,11.4808,11.4808,11.4721,11.4721,2500.0
2011-01-11 12:50:00,13.15,13.17,13.15,13.16,41900.0,11.4721,11.4895,11.4721,11.4808,41900.0
2011-01-11 12:55:00,13.17,13.17,13.16,13.16,11900.0,11.4895,11.4895,11.4808,11.4808,11900.0
2011-01-11 13:00:00,13.16,13.17,13.16,13.16,23600.0,11.4808,11.4895,11.4808,11.4808,23600.0
2011-01-11 13:05:00,13.17,13.17,13.14,13.14,31900.0,11.4895,11.4895,11.4634,11.4634,31900.0
2011-01-11 13:10:00,13.14,13.15,13.12,13.13,97600.0,11.4634,11.4721,11.4459,11.4546,97600.0
2011-01-11 13:15:00,13.13,13.15,13.13,13.15,29300.0,11.4546,11.4721,11.4546,11.4721,29300.0
2011-01-11 13:20:00,13.15,13.15,13.14,13.14,15000.0,11.4721,11.4721,11.4634,11.4634,15000.0
2011-01-11 13:25:00,13.14,13.15,13.14,13.14,16800.0,11.4634,11.4721,11.4634,11.4634,16800.0
2011-01-11 13:30:00,13.15,13.15,13.14,13.14,5000.0,11.4721,11.4721,11.4634,11.4634,5000.0
2011-01-11 13:35:00,13.14,13.16,13.14,13.14,61900.0,11.4634,11.4808,11.4634,11.4634,61900.0
2011-01-11 13:40:00,13.14,13.15,13.14,13.14,16700.0,11.4634,11.4721,11.4634,11.4634,16700.0
2011-01-11 13:45:00,13.14,13.15,13.14,13.14,5900.0,11.4634,11.4721,11.4634,11.4634,5900.0
2011-01-11 13:50:00,13.14,13.15,13.14,13.14,9800.0,11.4634,11.4721,11.4634,11.4634,9800.0
2011-01-11 13:55:00,13.15,13.15,13.13,13.13,39000.0,11.4721,11.4721,11.4546,11.4546,39000.0
2011-01-11 14:00:00,13.13,13.14,13.12,13.12,42900.0,11.4546,11.4634,11.4459,11.4459,42900.0
2011-01-11 14:05:00,13.12,13.14,13.08,13.13,269700.0,11.4459,11.4634,11.411,11.4546,269700.0
2011-01-11 14:10:00,13.13,13.14,13.11,13.12,50700.0,11.4546,11.4634,11.4372,11.4459,50700.0
2011-01-11 14:15:00,13.12,13.13,13.1,13.1,36700.0,11.4459,11.4546,11.4285,11.4285,36700.0
2011-01-11 14:20:00,13.1,13.11,13.07,13.07,58200.0,11.4285,11.4372,11.4023,11.4023,58200.0
2011-01-11 14:25:00,13.07,13.1,13.07,13.09,66300.0,11.4023,11.4285,11.4023,11.4198,66300.0
2011-01-11 14:30:00,13.1,13.1,13.09,13.09,12100.0,11.4285,11.4285,11.4198,11.4198,12100.0
2011-01-11 14:35:00,13.1,13.1,13.09,13.09,18300.0,11.4285,11.4285,11.4198,11.4198,18300.0
2011-01-11 14:40:00,13.1,13.1,13.09,13.1,12200.0,11.4285,11.4285,11.4198,11.4285,12200.0
2011-01-11 14:45:00,13.09,13.1,13.06,13.06,78600.0,11.4198,11.4285,11.3936,11.3936,78600.0
2011-01-11 14:50:00,13.06,13.07,13.06,13.06,43600.0,11.3936,11.4023,11.3936,11.3936,43600.0
2011-01-11 14:55:00,13.07,13.07,13.06,13.06,28900.0,11.4023,11.4023,11.3936,11.3936,28900.0
2011-01-11 15:00:00,13.06,13.07,13.06,13.06,17700.0,11.3936,11.4023,11.3936,11.3936,17700.0
2011-01-11 15:05:00,13.06,13.07,13.06,13.06,17100.0,11.3936,11.4023,11.3936,11.3936,17100.0
2011-01-11 15:10:00,13.06,13.08,13.06,13.07,46000.0,11.3936,11.411,11.3936,11.4023,46000.0
2011-01-11 15:15:00,13.08,13.09,13.07,13.09,28400.0,11.411,11.4198,11.4023,11.4198,28400.0
2011-01-11 15:20:00,13.09,13.09,13.08,13.08,6700.0,11.4198,11.4198,11.411,11.411,6700.0
2011-01-11 15:25:00,13.08,13.09,13.08,13.09,17600.0,11.411,11.4198,11.411,11.4198,17600.0
2011-01-11 15:30:00,13.08,13.09,13.08,13.08,28400.0,11.411,11.4198,11.411,11.411,28400.0
2011-01-11 15:35:00,13.09,13.09,13.08,13.09,31600.0,11.4198,11.4198,11.411,11.4198,31600.0
2011-01-11 15:40:00,13.08,13.09,13.08,13.09,55800.0,11.411,11.4198,11.411,11.4198,55800.0
2011-01-11 15:45:00,13.08,13.08,13.07,13.07,93700.0,11.411,11.411,11.4023,11.4023,93700.0
2011-01-11 15:50:00,13.07,13.08,13.07,13.07,63600.0,11.4023,11.411,11.4023,11.4023,63600.0
2011-01-11 15:55:00,13.08,13.08,13.07,13.07,205200.0,11.411,11.411,11.4023,11.4023,205200.0
2011-01-12 09:30:00,13.13,13.2,13.13,13.18,72300.0,11.4546,11.5157,11.4546,11.4983,72300.0
2011-01-12 09:35:00,13.18,13.2,13.14,13.17,42100.0,11.4983,11.5157,11.4634,11.4895,42100.0
2011-01-12 09:40:00,13.16,13.16,13.13,13.14,37900.0,11.4808,11.4808,11.4546,11.4634,37900.0
2011-01-12 09:45:00,13.14,13.14,13.11,13.11,13500.0,11.4634,11.4634,11.4372,11.4372,13500.0
2011-01-12 09:50:00,13.11,13.12,13.09,13.12,44200.0,11.4372,11.4459,11.4198,11.4459,44200.0
2011-01-12 09:55:00,13.11,13.14,13.1,13.14,45100.0,11.4372,11.4634,11.4285,11.4634,45100.0
2011-01-12 10:00:00,13.14,13.15,13.13,13.14,22800.0,11.4634,11.4721,11.4546,11.4634,22800.0
2011-01-12 10:05:00,13.13,13.15,13.11,13.15,41100.0,11.4546,11.4721,11.4372,11.4721,41100.0
2011-01-12 10:10:00,13.15,13.19,13.14,13.18,98800.0,11.4721,11.507,11.4634,11.4983,98800.0
2011-01-12 10:15:00,13.17,13.2,13.17,13.2,135000.0,11.4895,11.5157,11.4895,11.5157,135000.0
2011-01-12 10:20:00,13.2,13.21,13.19,13.21,154100.0,11.5157,11.5244,11.507,11.5244,154100.0
2011-01-12 10:25:00,13.2,13.2,13.17,13.17,26900.0,11.5157,11.5157,11.4895,11.4895,26900.0
2011-01-12 10:30:00,13.18,13.18,13.17,13.18,14200.0,11.4983,11.4983,11.4895,11.4983,14200.0
2011-01-12 10:35:00,13.18,13.18,13.17,13.18,17400.0,11.4983,11.4983,11.4895,11.4983,17400.0
2011-01-12 10:40:00,13.18,13.18,13.17,13.18,11300.0,11.4983,11.4983,11.4895,11.4983,11300.0
2011-01-12 10:45:00,13.18,13.18,13.17,13.17,13800.0,11.4983,11.4983,11.4895,11.4895,13800.0
2011-01-12 10:50:00,13.18,13.18,13.17,13.18,16300.0,11.4983,11.4983,11.4895,11.4983,16300.0
2011-01-12 10:55:00,13.17,13.2,13.17,13.19,52300.0,11.4895,11.5157,11.4895,11.507,52300.0
2011-01-12 11:00:00,13.19,13.2,13.19,13.2,17900.0,11.507,11.5157,11.507,11.5157,17900.0
2011-01-12 11:05:00,13.2,13.21,13.19,13.21,108900.0,11.5157,11.5244,11.507,11.5244,108900.0
2011-01-12 11:10:00,13.21,13.21,13.2,13.21,19000.0,11.5244,11.5244,11.5157,11.5244,19000.0
2011-01-12 11:15:00,13.21,13.22,13.2,13.2,38500.0,11.5244,11.5332,11.5157,11.5157,38500.0
2011-01-12 11:20:00,13.21,13.21,13.2,13.21,13000.0,11.5244,11.5244,11.5157,11.5244,13000.0
2011-01-12 11:25:00,13.21,13.21,13.2,13.21,10400.0,11.5244,11.5244,11.5157,11.5244,10400.0
2011-01-12 11:30:00,13.21,13.23,13.2,13.23,110900.0,11.5244,11.5419,11.5157,11.5419,110900.0
2011-01-12 11:35:00,13.24,13.25,13.21,13.22,47300.0,11.5506,11.5593,11.5244,11.5332,47300.0
2011-01-12 11:40:00,13.21,13.22,13.18,13.2,129300.0,11.5244,11.5332,11.4983,11.5157,129300.0
2011-01-12 11:45:00,13.2,13.21,13.18,13.2,107700.0,11.5157,11.5244,11.4983,11.5157,107700.0
2011-01-12 11:50:00,13.2,13.21,13.18,13.19,92400.0,11.5157,11.5244,11.4983,11.507,92400.0
2011-01-12 11:55:00,13.2,13.21,13.18,13.18,22200.0,11.5157,11.5244,11.4983,11.4983,22200.0
2011-01-12 12:00:00,13.18,13.19,13.18,13.19,5700.0,11.4983,11.507,11.4983,11.507,5700.0
2011-01-12 12:05:00,13.18,13.18,13.17,13.18,16400.0,11.4983,11.4983,11.4895,11.4983,16400.0
2011-01-12 12:10:00,13.18,13.18,13.17,13.17,7700.0,11.4983,11.4983,11.4895,11.4895,7700.0
2011-01-12 12:15:00,13.17,13.18,13.16,13.16,66400.0,11.4895,11.4983,11.4808,11.4808,66400.0
2011-01-12 12:20:00,13.17,13.18,13.15,13.17,35500.0,11.4895,11.4983,11.4721,11.4895,35500.0
2011-01-12 12:25:00,13.18,13.19,13.18,13.18,18300.0,11.4983,11.507,11.4983,11.4983,18300.0
2011-01-12 12:30:00,13.18,13.19,13.17,13.18,22700.0,11.4983,11.507,11.4895,11.4983,22700.0
2011-01-12 12:35:00,13.17,13.18,13.16,13.16,12000.0,11.4895,11.4983,11.4808,11.4808,12000.0
2011-01-12 12:40:00,13.17,13.17,13.15,13.15,23900.0,11.4895,11.4895,11.4721,11.4721,23900.0
2011-01-12 12:45:00,13.15,13.17,13.15,13.17,23700.0,11.4721,11.4895,11.4721,11.4895,23700.0
2011-01-12 12:50:00,13.17,13.17,13.15,13.16,35600.0,11.4895,11.4895,11.4721,11.4808,35600.0
2011-01-12 12:55:00,13.15,13.16,13.14,13.14,18300.0,11.4721,11.4808,11.4634,11.4634,18300.0
2011-01-12 13:00:00,13.15,13.15,13.13,13.13,34000.0,11.4721,11.4721,11.4546,11.4546,34000.0
2011-01-12 13:05:00,13.14,13.14,13.12,13.12,26900.0,11.4634,11.4634,11.4459,11.4459,26900.0
2011-01-12 13:10:00,13.13,13.14,13.12,13.13,22200.0,11.4546,11.4634,11.4459,11.4546,22200.0
2011-01-12 13:15:00,13.14,13.14,13.13,13.13,7200.0,11.4634,11.4634,11.4546,11.4546,7200.0
2011-01-12 13:20:00,13.13,13.14,13.13,13.13,8700.0,11.4546,11.4634,11.4546,11.4546,8700.0
2011-01-12 13:25:00,13.14,13.14,13.13,13.14,17600.0,11.4634,11.4634,11.4546,11.4634,17600.0
2011-01-12 13:30:00,13.14,13.15,13.13,13.15,13300.0,11.4634,11.4721,11.4546,11.4721,13300.0
2011-01-12 13:35:00,13.14,13.15,13.14,13.14,10100.0,11.4634,11.4721,11.4634,11.4634,10100.0
2011-01-12 13:40:00,13.15,13.15,13.14,13.14,14300.0,11.4721,11.4721,11.4634,11.4634,14300.0
2011-01-12 13:45:00,13.15,13.15,13.14,13.14,9300.0,11.4721,11.4721,11.4634,11.4634,9300.0
2011-01-12 13:50:00,13.14,13.15,13.14,13.14,6500.0,11.4634,11.4721,11.4634,11.4634,6500.0
2011-01-12 13:55:00,13.15,13.15,13.14,13.14,13900.0,11.4721,11.4721,11.4634,11.4634,13900.0
2011-01-12 14:00:00,13.15,13.15,13.14,13.14,10300.0,11.4721,11.4721,11.4634,11.4634,10300.0
2011-01-12 14:05:00,13.15,13.15,13.14,13.14,9800.0,11.4721,11.4721,11.4634,11.4634,9800.0
2011-01-12 14:10:00,13.14,13.15,13.14,13.14,19300.0,11.4634,11.4721,11.4634,11.4634,19300.0
2011-01-12 14:15:00,13.14,13.15,13.14,13.15,19900.0,11.4634,11.4721,11.4634,11.4721,19900.0
2011-01-12 14:20:00,13.15,13.15,13.14,13.15,12000.0,11.4721,11.4721,11.4634,11.4721,12000.0
2011-01-12 14:25:00,13.14,13.16,13.14,13.16,42200.0,11.4634,11.4808,11.4634,11.4808,42200.0
2011-01-12 14:30:00,13.16,13.16,13.14,13.14,69000.0,11.4808,11.4808,11.4634,11.4634,69000.0
2011-01-12 14:35:00,13.15,13.15,13.14,13.14,15700.0,11.4721,11.4721,11.4634,11.4634,15700.0
2011-01-12 14:40:00,13.14,13.15,13.14,13.14,18500.0,11.4634,11.4721,11.4634,11.4634,18500.0
2011-01-12 14:45:00,13.15,13.15,13.13,13.13,57800.0,11.4721,11.4721,11.4546,11.4546,57800.0
2011-01-12 14:50:00,13.13,13.15,13.13,13.14,55200.0,11.4546,11.4721,11.4546,11.4634,55200.0
2011-01-12 14:55:00,13.14,13.14,13.13,13.13,13900.0,11.4634,11.4634,11.4546,11.4546,13900.0
2011-01-12 15:00:00,13.13,13.14,13.13,13.13,17700.0,11.4546,11.4634,11.4546,11.4546,17700.0
2011-01-12 15:05:00,13.14,13.14,13.13,13.13,13300.0,11.4634,11.4634,11.4546,11.4546,13300.0
2011-01-12 15:10:00,13.13,13.14,13.13,13.14,15900.0,11.4546,11.4634,11.4546,11.4634,15900.0
2011-01-12 15:15:00,13.14,13.14,13.13,13.14,27800.0,11.4634,11.4634,11.4546,11.4634,27800.0
2011-01-12 15:20:00,13.14,13.14,13.13,13.14,46900.0,11.4634,11.4634,11.4546,11.4634,46900.0
2011-01-12 15:25:00,13.14,13.15,13.13,13.15,86600.0,11.4634,11.4721,11.4546,11.4721,86600.0
2011-01-12 15:30:00,13.14,13.15,13.14,13.15,23000.0,11.4634,11.4721,11.4634,11.4721,23000.0
2011-01-12 15:35:00,13.15,13.15,13.14,13.14,54100.0,11.4721,11.4721,11.4634,11.4634,54100.0
2011-01-12 15:40:00,13.15,13.16,13.14,13.15,105600.0,11.4721,11.4808,11.4634,11.4721,105600.0
2011-01-12 15:45:00,13.16,13.17,13.15,13.16,202800.0,11.4808,11.4895,11.4721,11.4808,202800.0
2011-01-12 15:50:00,13.16,13.19,13.15,13.18,190500.0,11.4808,11.507,11.4721,11.4983,190500.0
2011-01-12 15:55:00,13.18,13.18,13.16,13.17,308400.0,11.4983,11.4983,11.4808,11.4895,308400.0
2011-01-13 09:30:00,13.16,13.16,13.12,13.13,53900.0,11.4808,11.4808,11.4459,11.4546,53900.0
2011-01-13 09:35:00,13.14,13.14,13.11,13.12,18400.0,11.4634,11.4634,11.4372,11.4459,18400.0
2011-01-13 09:40:00,13.12,13.12,13.1,13.11,55200.0,11.4459,11.4459,11.4285,11.4372,55200.0
2011-01-13 09:45:00,13.11,13.11,13.07,13.07,67100.0,11.4372,11.4372,11.4023,11.4023,67100.0
2011-01-13 09:50:00,13.07,13.07,13.06,13.06,41100.0,11.4023,11.4023,11.3936,11.3936,41100.0
2011-01-13 09:55:00,13.06,13.1,13.06,13.09,50800.0,11.3936,11.4285,11.3936,11.4198,50800.0
2011-01-13 10:00:00,13.09,13.1,13.07,13.07,51300.0,11.4198,11.4285,11.4023,11.4023,51300.0
2011-01-13 10:05:00,13.07,13.08,13.06,13.07,40500.0,11.4023,11.411,11.3936,11.4023,40500.0
2011-01-13 10:10:00,13.07,13.11,13.05,13.1,84400.0,11.4023,11.4372,11.3849,11.4285,84400.0
2011-01-13 10:15:00,13.09,13.1,13.09,13.09,9100.0,11.4198,11.4285,11.4198,11.4198,9100.0
2011-01-13 10:20:00,13.09,13.1,13.09,13.09,9700.0,11.4198,11.4285,11.4198,11.4198,9700.0
2011-01-13 10:25:00,13.09,13.1,13.07,13.07,20400.0,11.4198,11.4285,11.4023,11.4023,20400.0
2011-01-13 10:30:00,13.07,13.08,13.07,13.08,9100.0,11.4023,11.411,11.4023,11.411,9100.0
2011-01-13 10:35:00,13.07,13.09,13.06,13.09,53100.0,11.4023,11.4198,11.3936,11.4198,53100.0
2011-01-13 10:40:00,13.09,13.1,13.06,13.08,152700.0,11.4198,11.4285,11.3936,11.411,152700.0
2011-01-13 10:45:00,13.08,13.09,13.08,13.09,6000.0,11.411,11.4198,11.411,11.4198,6000.0
2011-01-13 10:50:00,13.09,13.09,13.07,13.09,28600.0,11.4198,11.4198,11.4023,11.4198,28600.0
2011-01-13 10:55:00,13.09,13.11,13.08,13.1,40900.0,11.4198,11.4372,11.411,11.4285,40900.0
2011-01-13 11:00:00,13.09,13.1,13.08,13.09,65800.0,11.4198,11.4285,11.411,11.4198,65800.0
2011-01-13 11:05:00,13.09,13.09,13.08,13.09,18300.0,11.4198,11.4198,11.411,11.4198,18300.0
2011-01-13 11:10:00,13.09,13.09,13.08,13.09,9500.0,11.4198,11.4198,11.411,11.4198,9500.0
2011-01-13 11:15:00,13.09,13.1,13.08,13.09,37200.0,11.4198,11.4285,11.411,11.4198,37200.0
2011-01-13 11:20:00,13.09,13.11,13.09,13.11,20500.0,11.4198,11.4372,11.4198,11.4372,20500.0
2011-01-13 11:25:00,13.11,13.11,13.09,13.1,23300.0,11.4372,11.4372,11.4198,11.4285,23300.0
2011-01-13 11:30:00,13.1,13.11,13.09,13.11,28500.0,11.4285,11.4372,11.4198,11.4372,28500.0
2011-01-13 11:35:00,13.11,13.11,13.1,13.11,10200.0,11.4372,11.4372,11.4285,11.4372,10200.0
2011-01-13 11:40:00,13.11,13.16,13.11,13.15,130800.0,11.4372,11.4808,11.4372,11.4721,130800.0
2011-01-13 11:45:00,13.16,13.17,13.16,13.16,36600.0,11.4808,11.4895,11.4808,11.4808,36600.0
2011-01-13 11:50:00,13.17,13.17,13.15,13.15,32900.0,11.4895,11.4895,11.4721,11.4721,32900.0
2011-01-13 11:55:00,13.15,13.16,13.14,13.14,21500.0,11.4721,11.4808,11.4634,11.4634,21500.0
2011-01-13 12:00:00,13.14,13.15,13.14,13.14,11700.0,11.4634,11.4721,11.4634,11.4634,11700.0
2011-01-13 12:05:00,13.14,13.15,13.14,13.15,9700.0,11.4634,11.4721,11.4634,11.4721,9700.0
2011-01-13 12:10:00,13.15,13.15,13.11,13.12,188400.0,11.4721,11.4721,11.4372,11.4459,188400.0
2011-01-13 12:15:00,13.12,13.13,13.11,13.12,58900.0,11.4459,11.4546,11.4372,11.4459,58900.0
2011-01-13 12:20:00,13.13,13.13,13.1,13.11,47600.0,11.4546,11.4546,11.4285,11.4372,47600.0
2011-01-13 12:25:00,13.1,13.12,13.1,13.11,15400.0,11.4285,11.4459,11.4285,11.4372,15400.0
2011-01-13 12:30:00,13.12,13.12,13.1,13.1,12900.0,11.4459,11.4459,11.4285,11.4285,12900.0
2011-01-13 12:35:00,13.1,13.12,13.09,13.1,35500.0,11.4285,11.4459,11.4198,11.4285,35500.0
2011-01-13 12:40:00,13.1,13.1,13.09,13.09,8100.0,11.4285,11.4285,11.4198,11.4198,8100.0
2011-01-13 12:45:00,13.1,13.1,13.09,13.09,27600.0,11.4285,11.4285,11.4198,11.4198,27600.0
2011-01-13 12:50:00,13.1,13.1,13.09,13.09,11300.0,11.4285,11.4285,11.4198,11.4198,11300.0
2011-01-13 12:55:00,13.09,13.1,13.08,13.09,21400.0,11.4198,11.4285,11.411,11.4198,21400.0
2011-01-13 13:00:00,13.08,13.1,13.07,13.09,75500.0,11.411,11.4285,11.4023,11.4198,75500.0
2011-01-13 13:05:00,13.1,13.12,13.1,13.11,24700.0,11.4285,11.4459,11.4285,11.4372,24700.0
2011-01-13 13:10:00,13.12,13.13,13.11,13.12,7200.0,11.4459,11.4546,11.4372,11.4459,7200.0
2011-01-13 13:15:00,13.13,13.13,13.12,13.12,3700.0,11.4546,11.4546,11.4459,11.4459,3700.0
2011-01-13 13:20:00,13.13,13.13,13.12,13.13,9700.0,11.4546,11.4546,11.4459,11.4546,9700.0
2011-01-13 13:25:00,13.13,13.13,13.12,13.13,14100.0,11.4546,11.4546,11.4459,11.4546,14100.0
2011-01-13 13:30:00,13.12,13.13,13.12,13.13,5700.0,11.4459,11.4546,11.4459,11.4546,5700.0
2011-01-13 13:35:00,13.13,13.13,13.11,13.11,35000.0,11.4546,11.4546,11.4372,11.4372,35000.0
2011-01-13 13:40:00,13.11,13.12,13.11,13.11,12900.0,11.4372,11.4459,11.4372,11.4372,12900.0
2011-01-13 13:45:00,13.11,13.12,13.09,13.1,115600.0,11.4372,11.4459,11.4198,11.4285,115600.0
2011-01-13 13:50:00,13.1,13.11,13.07,13.07,24200.0,11.4285,11.4372,11.4023,11.4023,24200.0
2011-01-13 13:55:00,13.07,13.08,13.07,13.07,12800.0,11.4023,11.411,11.4023,11.4023,12800.0
2011-01-13 14:00:00,13.07,13.08,13.06,13.06,43100.0,11.4023,11.411,11.3936,11.3936,43100.0
2011-01-13 14:05:00,13.06,13.07,13.06,13.06,15100.0,11.3936,11.4023,11.3936,11.3936,15100.0
2011-01-13 14:10:00,13.06,13.07,13.05,13.05,51600.0,11.3936,11.4023,11.3849,11.3849,51600.0
2011-01-13 14:15:00,13.05,13.06,13.05,13.05,25200.0,11.3849,11.3936,11.3849,11.3849,25200.0
2011-01-13 14:20:00,13.05,13.06,13.05,13.06,12300.0,11.3849,11.3936,11.3849,11.3936,12300.0
2011-01-13 14:25:00,13.05,13.06,13.05,13.06,19900.0,11.3849,11.3936,11.3849,11.3936,19900.0
2011-01-13 14:30:00,13.06,13.06,13.05,13.05,11900.0,11.3936,11.3936,11.3849,11.3849,11900.0
2011-01-13 14:35:00,13.06,13.06,13.05,13.06,21600.0,11.3936,11.3936,11.3849,11.3936,21600.0
2011-01-13 14:40:00,13.06,13.06,13.05,13.05,22500.0,11.3936,11.3936,11.3849,11.3849,22500.0
2011-01-13 14:45:00,13.06,13.06,13.05,13.05,47700.0,11.3936,11.3936,11.3849,11.3849,47700.0
2011-01-13 14:50:00,13.05,13.06,13.05,13.05,49200.0,11.3849,11.3936,11.3849,11.3849,49200.0
2011-01-13 14:55:00,13.06,13.06,13.03,13.04,168900.0,11.3936,11.3936,11.3674,11.3761,168900.0
2011-01-13 15:00:00,13.04,13.06,13.03,13.06,46000.0,11.3761,11.3936,11.3674,11.3936,46000.0
2011-01-13 15:05:00,13.06,13.07,13.05,13.06,50800.0,11.3936,11.4023,11.3849,11.3936,50800.0
2011-01-13 15:10:00,13.06,13.08,13.05,13.08,298300.0,11.3936,11.411,11.3849,11.411,298300.0
2011-01-13 15:15:00,13.07,13.1,13.07,13.1,66300.0,11.4023,11.4285,11.4023,11.4285,66300.0
2011-01-13 15:20:00,13.1,13.1,13.09,13.09,23100.0,11.4285,11.4285,11.4198,11.4198,23100.0
2011-01-13 15:25:00,13.09,13.1,13.06,13.06,73800.0,11.4198,11.4285,11.3936,11.3936,73800.0
2011-01-13 15:30:00,13.06,13.07,13.04,13.05,118200.0,11.3936,11.4023,11.3761,11.3849,118200.0
2011-01-13 15:35:00,13.05,13.08,13.05,13.07,70300.0,11.3849,11.411,11.3849,11.4023,70300.0
2011-01-13 15:40:00,13.07,13.07,13.05,13.06,46100.0,11.4023,11.4023,11.3849,11.3936,46100.0
2011-01-13 15:45:00,13.06,13.08,13.06,13.08,40600.0,11.3936,11.411,11.3936,11.411,40600.0
2011-01-13 15:50:00,13.08,13.09,13.07,13.09,72300.0,11.411,11.4198,11.4023,11.4198,72300.0
2011-01-13 15:55:00,13.08,13.1,13.08,13.09,186500.0,11.411,11.4285,11.411,11.4198,186500.0
2011-01-14 09:30:00,13.07,13.14,13.02,13.14,114900.0,11.4023,11.4634,11.3587,11.4634,114900.0
2011-01-14 09:35:00,13.14,13.18,13.13,13.18,174600.0,11.4634,11.4983,11.4546,11.4983,174600.0
2011-01-14 09:40:00,13.18,13.22,13.16,13.2,97500.0,11.4983,11.5332,11.4808,11.5157,97500.0
2011-01-14 09:45:00,13.19,13.22,13.17,13.19,163200.0,11.507,11.5332,11.4895,11.507,163200.0
2011-01-14 09:50:00,13.19,13.21,13.17,13.17,124100.0,11.507,11.5244,11.4895,11.4895,124100.0
2011-01-14 09:55:00,13.17,13.23,13.17,13.22,198600.0,11.4895,11.5419,11.4895,11.5332,198600.0
2011-01-14 10:00:00,13.22,13.24,13.21,13.24,106900.0,11.5332,11.5506,11.5244,11.5506,106900.0
2011-01-14 10:05:00,13.24,13.25,13.22,13.25,57300.0,11.5506,11.5593,11.5332,11.5593,57300.0
2011-01-14 10:10:00,13.25,13.25,13.23,13.24,61400.0,11.5593,11.5593,11.5419,11.5506,61400.0
2011-01-14 10:15:00,13.24,13.24,13.23,13.23,8300.0,11.5506,11.5506,11.5419,11.5419,8300.0
2011-01-14 10:20:00,13.23,13.24,13.23,13.23,12700.0,11.5419,11.5506,11.5419,11.5419,12700.0
2011-01-14 10:25:00,13.24,13.24,13.22,13.22,47300.0,11.5506,11.5506,11.5332,11.5332,47300.0
2011-01-14 10:30:00,13.23,13.24,13.22,13.24,61500.0,11.5419,11.5506,11.5332,11.5506,61500.0
2011-01-14 10:35:00,13.24,13.25,13.22,13.23,39800.0,11.5506,11.5593,11.5332,11.5419,39800.0
2011-01-14 10:40:00,13.23,13.25,13.22,13.25,30700.0,11.5419,11.5593,11.5332,11.5593,30700.0
2011-01-14 10:45:00,13.24,13.25,13.23,13.25,84200.0,11.5506,11.5593,11.5419,11.5593,84200.0
2011-01-14 10:50:00,13.24,13.25,13.24,13.24,16100.0,11.5506,11.5593,11.5506,11.5506,16100.0
2011-01-14 10:55:00,13.24,13.25,13.24,13.24,69700.0,11.5506,11.5593,11.5506,11.5506,69700.0
2011-01-14 11:00:00,13.24,13.26,13.24,13.25,153300.0,11.5506,11.5681,11.5506,11.5593,153300.0
2011-01-14 11:05:00,13.25,13.26,13.23,13.23,132800.0,11.5593,11.5681,11.5419,11.5419,132800.0
2011-01-14 11:10:00,13.24,13.25,13.23,13.25,38700.0,11.5506,11.5593,11.5419,11.5593,38700.0
2011-01-14 11:15:00,13.25,13.26,13.23,13.23,35000.0,11.5593,11.5681,11.5419,11.5419,35000.0
2011-01-14 11:20:00,13.22,13.23,13.21,13.21,20800.0,11.5332,11.5419,11.5244,11.5244,20800.0
2011-01-14 11:25:00,13.21,13.21,13.19,13.19,24300.0,11.5244,11.5244,11.507,11.507,24300.0
2011-01-14 11:30:00,13.19,13.2,13.18,13.19,24800.0,11.507,11.5157,11.4983,11.507,24800.0
2011-01-14 11:35:00,13.18,13.19,13.17,13.18,20500.0,11.4983,11.507,11.4895,11.4983,20500.0
2011-01-14 11:40:00,13.19,13.19,13.18,13.18,5500.0,11.507,11.507,11.4983,11.4983,5500.0
2011-01-14 11:45:00,13.19,13.2,13.18,13.2,16400.0,11.507,11.5157,11.4983,11.5157,16400.0
2011-01-14 11:50:00,13.2,13.21,13.19,13.2,40200.0,11.5157,11.5244,11.507,11.5157,40200.0
2011-01-14 11:55:00,13.2,13.21,13.19,13.2,13300.0,11.5157,11.5244,11.507,11.5157,13300.0
2011-01-14 12:00:00,13.21,13.21,13.2,13.2,5100.0,11.5244,11.5244,11.5157,11.5157,5100.0
2011-01-14 12:05:00,13.2,13.21,13.2,13.2,3900.0,11.5157,11.5244,11.5157,11.5157,3900.0
2011-01-14 12:10:00,13.21,13.21,13.2,13.2,8300.0,11.5244,11.5244,11.5157,11.5157,8300.0
2011-01-14 12:15:00,13.21,13.21,13.19,13.2,51000.0,11.5244,11.5244,11.507,11.5157,51000.0
2011-01-14 12:20:00,13.2,13.22,13.2,13.21,28900.0,11.5157,11.5332,11.5157,11.5244,28900.0
2011-01-14 12:25:00,13.22,13.22,13.21,13.22,11500.0,11.5332,11.5332,11.5244,11.5332,11500.0
2011-01-14 12:30:00,13.22,13.22,13.2,13.2,24800.0,11.5332,11.5332,11.5157,11.5157,24800.0
2011-01-14 12:35:00,13.2,13.21,13.2,13.2,21200.0,11.5157,11.5244,11.5157,11.5157,21200.0
2011-01-14 12:40:00,13.2,13.21,13.2,13.2,11900.0,11.5157,11.5244,11.5157,11.5157,11900.0
2011-01-14 12:45:00,13.2,13.21,13.19,13.19,24500.0,11.5157,11.5244,11.507,11.507,24500.0
2011-01-14 12:50:00,13.19,13.21,13.18,13.2,284800.0,11.507,11.5244,11.4983,11.5157,284800.0
2011-01-14 12:55:00,13.19,13.2,13.19,13.19,5900.0,11.507,11.5157,11.507,11.507,5900.0
2011-01-14 13:00:00,13.19,13.2,13.17,13.17,19000.0,11.507,11.5157,11.4895,11.4895,19000.0
2011-01-14 13:05:00,13.18,13.18,13.17,13.17,7200.0,11.4983,11.4983,11.4895,11.4895,7200.0
2011-01-14 13:10:00,13.17,13.18,13.16,13.16,18700.0,11.4895,11.4983,11.4808,11.4808,18700.0
2011-01-14 13:15:00,13.16,13.17,13.15,13.16,33100.0,11.4808,11.4895,11.4721,11.4808,33100.0
2011-01-14 13:20:00,13.16,13.17,13.16,13.17,10100.0,11.4808,11.4895,11.4808,11.4895,10100.0
2011-01-14 13:25:00,13.16,13.17,13.16,13.16,8200.0,11.4808,11.4895,11.4808,11.4808,8200.0
2011-01-14 13:30:00,13.16,13.17,13.16,13.16,9800.0,11.4808,11.4895,11.4808,11.4808,9800.0
2011-01-14 13:35:00,13.16,13.17,13.16,13.16,6500.0,11.4808,11.4895,11.4808,11.4808,6500.0
2011-01-14 13:40:00,13.16,13.17,13.16,13.17,10100.0,11.4808,11.4895,11.4808,11.4895,10100.0
2011-01-14 13:45:00,13.16,13.18,13.15,13.16,187700.0,11.4808,11.4983,11.4721,11.4808,187700.0
2011-01-14 13:50:00,13.16,13.17,13.16,13.16,7200.0,11.4808,11.4895,11.4808,11.4808,7200.0
2011-01-14 13:55:00,13.17,13.2,13.16,13.19,36800.0,11.4895,11.5157,11.4808,11.507,36800.0
2011-01-14 14:00:00,13.2,13.2,13.19,13.19,16900.0,11.5157,11.5157,11.507,11.507,16900.0
2011-01-14 14:05:00,13.19,13.19,13.18,13.18,5300.0,11.507,11.507,11.4983,11.4983,5300.0
2011-01-14 14:10:00,13.19,13.19,13.18,13.18,7500.0,11.507,11.507,11.4983,11.4983,7500.0
2011-01-14 14:15:00,13.18,13.2,13.18,13.19,44700.0,11.4983,11.5157,11.4983,11.507,44700.0
2011-01-14 14:20:00,13.2,13.2,13.19,13.19,15800.0,11.5157,11.5157,11.507,11.507,15800.0
2011-01-14 14:25:00,13.19,13.21,13.19,13.21,12600.0,11.507,11.5244,11.507,11.5244,12600.0
2011-01-14 14:30:00,13.21,13.21,13.2,13.21,16000.0,11.5244,11.5244,11.5157,11.5244,16000.0
2011-01-14 14:35:00,13.2,13.21,13.2,13.21,10900.0,11.5157,11.5244,11.5157,11.5244,10900.0
2011-01-14 14:40:00,13.2,13.21,13.2,13.2,14800.0,11.5157,11.5244,11.5157,11.5157,14800.0
2011-01-14 14:45:00,13.2,13.21,13.2,13.21,23700.0,11.5157,11.5244,11.5157,11.5244,23700.0
2011-01-14 14:50:00,13.21,13.21,13.2,13.2,9100.0,11.5244,11.5244,11.5157,11.5157,9100.0
2011-01-14 14:55:00,13.21,13.21,13.2,13.2,26300.0,11.5244,11.5244,11.5157,11.5157,26300.0
2011-01-14 15:00:00,13.2,13.22,13.2,13.22,96400.0,11.5157,11.5332,11.5157,11.5332,96400.0
2011-01-14 15:05:00,13.22,13.23,13.21,13.23,96500.0,11.5332,11.5419,11.5244,11.5419,96500.0
2011-01-14 15:10:00,13.23,13.23,13.22,13.23,29400.0,11.5419,11.5419,11.5332,11.5419,29400.0
2011-01-14 15:15:00,13.23,13.23,13.22,13.22,20200.0,11.5419,11.5419,11.5332,11.5332,20200.0
2011-01-14 15:20:00,13.23,13.23,13.22,13.23,19000.0,11.5419,11.5419,11.5332,11.5419,19000.0
2011-01-14 15:25:00,13.22,13.23,13.21,13.21,65000.0,11.5332,11.5419,11.5244,11.5244,65000.0
2011-01-14 15:30:00,13.22,13.22,13.21,13.21,40400.0,11.5332,11.5332,11.5244,11.5244,40400.0
2011-01-14 15:35:00,13.21,13.22,13.2,13.2,49900.0,11.5244,11.5332,11.5157,11.5157,49900.0
2011-01-14 15:40:00,13.21,13.22,13.2,13.21,79700.0,11.5244,11.5332,11.5157,11.5244,79700.0
2011-01-14 15:45:00,13.22,13.25,13.22,13.24,133200.0,11.5332,11.5593,11.5332,11.5506,133200.0
2011-01-14 15:50:00,13.25,13.25,13.23,13.23,101700.0,11.5593,11.5593,11.5419,11.5419,101700.0
2011-01-14 15:55:00,13.23,13.24,13.23,13.23,208800.0,11.5419,11.5506,11.5419,11.5419,208800.0
2011-01-18 09:30:00,13.15,13.25,13.15,13.19,153300.0,11.4721,11.5593,11.4721,11.507,153300.0
2011-01-18 09:35:00,13.19,13.22,13.19,13.22,40800.0,11.507,11.5332,11.507,11.5332,40800.0
2011-01-18 09:40:00,13.22,13.22,13.2,13.21,32200.0,11.5332,11.5332,11.5157,11.5244,32200.0
2011-01-18 09:45:00,13.21,13.21,13.16,13.16,44200.0,11.5244,11.5244,11.4808,11.4808,44200.0
2011-01-18 09:50:00,13.16,13.17,13.15,13.16,28400.0,11.4808,11.4895,11.4721,11.4808,28400.0
2011-01-18 09:55:00,13.15,13.18,13.15,13.18,49600.0,11.4721,11.4983,11.4721,11.4983,49600.0
2011-01-18 10:00:00,13.18,13.18,13.15,13.18,83000.0,11.4983,11.4983,11.4721,11.4983,83000.0
2011-01-18 10:05:00,13.17,13.18,13.17,13.17,20000.0,11.4895,11.4983,11.4895,11.4895,20000.0
2011-01-18 10:10:00,13.17,13.18,13.17,13.18,23200.0,11.4895,11.4983,11.4895,11.4983,23200.0
2011-01-18 10:15:00,13.18,13.18,13.17,13.18,22700.0,11.4983,11.4983,11.4895,11.4983,22700.0
2011-01-18 10:20:00,13.18,13.18,13.16,13.16,60600.0,11.4983,11.4983,11.4808,11.4808,60600.0
2011-01-18 10:25:00,13.15,13.16,13.11,13.11,95100.0,11.4721,11.4808,11.4372,11.4372,95100.0
2011-01-18 10:30:00,13.11,13.12,13.09,13.1,169200.0,11.4372,11.4459,11.4198,11.4285,169200.0
2011-01-18 10:35:00,13.1,13.13,13.09,13.13,57800.0,11.4285,11.4546,11.4198,11.4546,57800.0
2011-01-18 10:40:00,13.13,13.13,13.12,13.13,9900.0,11.4546,11.4546,11.4459,11.4546,9900.0
2011-01-18 10:45:00,13.13,13.13,13.07,13.08,165700.0,11.4546,11.4546,11.4023,11.411,165700.0
2011-01-18 10:50:00,13.09,13.09,13.08,13.08,52300.0,11.4198,11.4198,11.411,11.411,52300.0
2011-01-18 10:55:00,13.08,13.11,13.08,13.11,56400.0,11.411,11.4372,11.411,11.4372,56400.0
2011-01-18 11:00:00,13.11,13.12,13.11,13.11,22100.0,11.4372,11.4459,11.4372,11.4372,22100.0
2011-01-18 11:05:00,13.12,13.12,13.11,13.12,37700.0,11.4459,11.4459,11.4372,11.4459,37700.0
2011-01-18 11:10:00,13.12,13.12,13.11,13.11,14100.0,11.4459,11.4459,11.4372,11.4372,14100.0
2011-01-18 11:15:00,13.11,13.12,13.1,13.1,64600.0,11.4372,11.4459,11.4285,11.4285,64600.0
2011-01-18 11:20:00,13.11,13.11,13.1,13.1,18800.0,11.4372,11.4372,11.4285,11.4285,18800.0
2011-01-18 11:25:00,13.11,13.11,13.09,13.1,138400.0,11.4372,11.4372,11.4198,11.4285,138400.0
2011-01-18 11:30:00,13.11,13.11,13.1,13.1,16400.0,11.4372,11.4372,11.4285,11.4285,16400.0
2011-01-18 11:35:00,13.1,13.11,13.1,13.11,26400.0,11.4285,11.4372,11.4285,11.4372,26400.0
2011-01-18 11:40:00,13.1,13.11,13.08,13.08,78000.0,11.4285,11.4372,11.411,11.411,78000.0
2011-01-18 11:45:00,13.08,13.1,13.08,13.1,63900.0,11.411,11.4285,11.411,11.4285,63900.0
2011-01-18 11:50:00,13.09,13.1,13.09,13.09,13500.0,11.4198,11.4285,11.4198,11.4198,13500.0
2011-01-18 11:55:00,13.1,13.11,13.09,13.1,48300.0,11.4285,11.4372,11.4198,11.4285,48300.0
2011-01-18 12:00:00,13.1,13.11,13.1,13.11,25900.0,11.4285,11.4372,11.4285,11.4372,25900.0
2011-01-18 12:05:00,13.1,13.11,13.1,13.11,15000.0,11.4285,11.4372,11.4285,11.4372,15000.0
2011-01-18 12:10:00,13.11,13.11,13.1,13.1,58300.0,11.4372,11.4372,11.4285,11.4285,58300.0
2011-01-18 12:15:00,13.11,13.11,13.1,13.1,26800.0,11.4372,11.4372,11.4285,11.4285,26800.0
2011-01-18 12:20:00,13.1,13.11,13.1,13.1,29500.0,11.4285,11.4372,11.4285,11.4285,29500.0
2011-01-18 12:25:00,13.1,13.11,13.1,13.1,24900.0,11.4285,11.4372,11.4285,11.4285,24900.0
2011-01-18 12:30:00,13.1,13.11,13.1,13.1,19600.0,11.4285,11.4372,11.4285,11.4285,19600.0
2011-01-18 12:35:00,13.1,13.11,13.1,13.11,37500.0,11.4285,11.4372,11.4285,11.4372,37500.0
2011-01-18 12:40:00,13.1,13.11,13.1,13.1,26300.0,11.4285,11.4372,11.4285,11.4285,26300.0
2011-01-18 12:45:00,13.1,13.11,13.1,13.1,14200.0,11.4285,11.4372,11.4285,11.4285,14200.0
2011-01-18 12:50:00,13.11,13.16,13.09,13.15,373700.0,11.4372,11.4808,11.4198,11.4721,373700.0
2011-01-18 12:55:00,13.14,13.15,13.14,13.15,21200.0,11.4634,11.4721,11.4634,11.4721,21200.0
2011-01-18 13:00:00,13.14,13.15,13.12,13.14,128200.0,11.4634,11.4721,11.4459,11.4634,128200.0
2011-01-18 13:05:00,13.15,13.15,13.14,13.15,24800.0,11.4721,11.4721,11.4634,11.4721,24800.0
2011-01-18 13:10:00,13.14,13.15,13.14,13.15,22000.0,11.4634,11.4721,11.4634,11.4721,22000.0
2011-01-18 13:15:00,13.15,13.15,13.14,13.14,21100.0,11.4721,11.4721,11.4634,11.4634,21100.0
2011-01-18 13:20:00,13.15,13.15,13.14,13.15,21200.0,11.4721,11.4721,11.4634,11.4721,21200.0
2011-01-18 13:25:00,13.15,13.15,13.14,13.15,28000.0,11.4721,11.4721,11.4634,11.4721,28000.0
2011-01-18 13:30:00,13.15,13.18,13.15,13.18,129300.0,11.4721,11.4983,11.4721,11.4983,129300.0
2011-01-18 13:35:00,13.18,13.18,13.16,13.17,44500.0,11.4983,11.4983,11.4808,11.4895,44500.0
2011-01-18 13:40:00,13.17,13.19,13.15,13.16,249900.0,11.4895,11.507,11.4721,11.4808,249900.0
2011-01-18 13:45:00,13.17,13.17,13.13,13.13,123100.0,11.4895,11.4895,11.4546,11.4546,123100.0
2011-01-18 13:50:00,13.14,13.14,13.13,13.14,9100.0,11.4634,11.4634,11.4546,11.4634,9100.0
2011-01-18 13:55:00,13.13,13.14,13.12,13.13,23600.0,11.4546,11.4634,11.4459,11.4546,23600.0
2011-01-18 14:00:00,13.13,13.13,13.11,13.11,28200.0,11.4546,11.4546,11.4372,11.4372,28200.0
2011-01-18 14:05:00,13.11,13.12,13.11,13.11,18500.0,11.4372,11.4459,11.4372,11.4372,18500.0
2011-01-18 14:10:00,13.11,13.12,13.11,13.12,9700.0,11.4372,11.4459,11.4372,11.4459,9700.0
2011-01-18 14:15:00,13.12,13.12,13.09,13.1,33400.0,11.4459,11.4459,11.4198,11.4285,33400.0
2011-01-18 14:20:00,13.1,13.1,13.09,13.1,12700.0,11.4285,11.4285,11.4198,11.4285,12700.0
2011-01-18 14:25:00,13.09,13.1,13.09,13.1,18600.0,11.4198,11.4285,11.4198,11.4285,18600.0
2011-01-18 14:30:00,13.1,13.1,13.09,13.09,62600.0,11.4285,11.4285,11.4198,11.4198,62600.0
2011-01-18 14:35:00,13.1,13.1,13.08,13.08,40900.0,11.4285,11.4285,11.411,11.411,40900.0
2011-01-18 14:40:00,13.08,13.09,13.08,13.08,13800.0,11.411,11.4198,11.411,11.411,13800.0
2011-01-18 14:45:00,13.08,13.09,13.06,13.06,75100.0,11.411,11.4198,11.3936,11.3936,75100.0
2011-01-18 14:50:00,13.07,13.07,13.06,13.07,25700.0,11.4023,11.4023,11.3936,11.4023,25700.0
2011-01-18 14:55:00,13.07,13.07,13.06,13.06,19400.0,11.4023,11.4023,11.3936,11.3936,19400.0
2011-01-18 15:00:00,13.07,13.08,13.06,13.07,74400.0,11.4023,11.411,11.3936,11.4023,74400.0
2011-01-18 15:05:00,13.07,13.09,13.06,13.08,122500.0,11.4023,11.4198,11.3936,11.411,122500.0
2011-01-18 15:10:00,13.08,13.09,13.08,13.09,28500.0,11.411,11.4198,11.411,11.4198,28500.0
2011-01-18 15:15:00,13.09,13.09,13.07,13.07,61000.0,11.4198,11.4198,11.4023,11.4023,61000.0
2011-01-18 15:20:00,13.07,13.09,13.07,13.09,51900.0,11.4023,11.4198,11.4023,11.4198,51900.0
2011-01-18 15:25:00,13.08,13.09,13.08,13.08,19700.0,11.411,11.4198,11.411,11.411,19700.0
2011-01-18 15:30:00,13.08,13.09,13.08,13.09,33900.0,11.411,11.4198,11.411,11.4198,33900.0
2011-01-18 15:35:00,13.08,13.09,13.08,13.08,38100.0,11.411,11.4198,11.411,11.411,38100.0
2011-01-18 15:40:00,13.08,13.09,13.08,13.08,67000.0,11.411,11.4198,11.411,11.411,67000.0
2011-01-18 15:45:00,13.08,13.08,13.06,13.06,181700.0,11.411,11.411,11.3936,11.3936,181700.0
2011-01-18 15:50:00,13.06,13.09,13.06,13.09,240900.0,11.3936,11.4198,11.3936,11.4198,240900.0
2011-01-18 15:55:00,13.09,13.09,13.08,13.08,207700.0,11.4198,11.4198,11.411,11.411,207700.0
2011-01-19 09:30:00,13.04,13.15,13.04,13.06,103000.0,11.3761,11.4721,11.3761,11.3936,103000.0
2011-01-19 09:35:00,13.05,13.06,13.03,13.03,48700.0,11.3849,11.3936,11.3674,11.3674,48700.0
2011-01-19 09:40:00,13.03,13.04,13.03,13.04,44800.0,11.3674,11.3761,11.3674,11.3761,44800.0
2011-01-19 09:45:00,13.03,13.05,13.03,13.04,59500.0,11.3674,11.3849,11.3674,11.3761,59500.0
2011-01-19 09:50:00,13.05,13.06,13.01,13.04,95400.0,11.3849,11.3936,11.35,11.3761,95400.0
2011-01-19 09:55:00,13.03,13.09,13.03,13.09,53000.0,11.3674,11.4198,11.3674,11.4198,53000.0
2011-01-19 10:00:00,13.09,13.09,13.08,13.08,57900.0,11.4198,11.4198,11.411,11.411,57900.0
2011-01-19 10:05:00,13.08,13.09,13.08,13.08,40100.0,11.411,11.4198,11.411,11.411,40100.0
2011-01-19 10:10:00,13.09,13.09,13.06,13.08,85400.0,11.4198,11.4198,11.3936,11.411,85400.0
2011-01-19 10:15:00,13.08,13.08,13.07,13.07,27900.0,11.411,11.411,11.4023,11.4023,27900.0
2011-01-19 10:20:00,13.07,13.1,13.05,13.05,83500.0,11.4023,11.4285,11.3849,11.3849,83500.0
2011-01-19 10:25:00,13.06,13.06,13.0,13.02,89600.0,11.3936,11.3936,11.3412,11.3587,89600.0
2011-01-19 10:30:00,13.02,13.02,13.0,13.01,114500.0,11.3587,11.3587,11.3412,11.35,114500.0
2011-01-19 10:35:00,13.01,13.01,12.98,12.98,66300.0,11.35,11.35,11.3238,11.3238,66300.0
2011-01-19 10:40:00,12.98,12.99,12.93,12.94,280200.0,11.3238,11.3325,11.2802,11.2889,280200.0
2011-01-19 10:45:00,12.94,12.96,12.93,12.95,33000.0,11.2889,11.3063,11.2802,11.2976,33000.0
2011-01-19 10:50:00,12.95,12.98,12.94,12.95,139500.0,11.2976,11.3238,11.2889,11.2976,139500.0
2011-01-19 10:55:00,12.95,12.96,12.94,12.94,86600.0,11.2976,11.3063,11.2889,11.2889,86600.0
2011-01-19 11:00:00,12.94,12.95,12.89,12.9,203900.0,11.2889,11.2976,11.2453,11.254,203900.0
2011-01-19 11:05:00,12.9,12.94,12.9,12.93,62600.0,11.254,11.2889,11.254,11.2802,62600.0
2011-01-19 11:10:00,12.94,12.95,12.94,12.94,30500.0,11.2889,11.2976,11.2889,11.2889,30500.0
2011-01-19 11:15:00,12.94,12.96,12.93,12.95,62800.0,11.2889,11.3063,11.2802,11.2976,62800.0
2011-01-19 11:20:00,12.94,12.96,12.91,12.91,56700.0,11.2889,11.3063,11.2627,11.2627,56700.0
2011-01-19 11:25:00,12.91,12.92,12.89,12.9,56900.0,11.2627,11.2714,11.2453,11.254,56900.0
2011-01-19 11:30:00,12.9,12.9,12.89,12.89,48500.0,11.254,11.254,11.2453,11.2453,48500.0
2011-01-19 11:35:00,12.9,12.9,12.89,12.9,21000.0,11.254,11.254,11.2453,11.254,21000.0
2011-01-19 11:40:00,12.9,12.9,12.89,12.89,19700.0,11.254,11.254,11.2453,11.2453,19700.0
2011-01-19 11:45:00,12.89,12.9,12.89,12.9,33200.0,11.2453,11.254,11.2453,11.254,33200.0
2011-01-19 11:50:00,12.9,12.93,12.89,12.92,101800.0,11.254,11.2802,11.2453,11.2714,101800.0
2011-01-19 11:55:00,12.92,12.93,12.91,12.92,35000.0,11.2714,11.2802,11.2627,11.2714,35000.0
2011-01-19 12:00:00,12.92,12.94,12.91,12.94,63600.0,11.2714,11.2889,11.2627,11.2889,63600.0
2011-01-19 12:05:00,12.94,12.94,12.93,12.94,13700.0,11.2889,11.2889,11.2802,11.2889,13700.0
2011-01-19 12:10:00,12.93,12.95,12.93,12.95,13700.0,11.2802,11.2976,11.2802,11.2976,13700.0
2011-01-19 12:15:00,12.94,12.95,12.93,12.95,69400.0,11.2889,11.2976,11.2802,11.2976,69400.0
2011-01-19 12:20:00,12.95,12.95,12.94,12.95,20700.0,11.2976,11.2976,11.2889,11.2976,20700.0
2011-01-19 12:25:00,12.95,12.95,12.94,12.95,53500.0,11.2976,11.2976,11.2889,11.2976,53500.0
2011-01-19 12:30:00,12.94,12.95,12.9,12.9,72000.0,11.2889,11.2976,11.254,11.254,72000.0
2011-01-19 12:35:00,12.9,12.92,12.9,12.92,43000.0,11.254,11.2714,11.254,11.2714,43000.0
2011-01-19 12:40:00,12.91,12.92,12.9,12.9,36000.0,11.2627,11.2714,11.254,11.254,36000.0
2011-01-19 12:45:00,12.91,12.92,12.9,12.92,35000.0,11.2627,11.2714,11.254,11.2714,35000.0
2011-01-19 12:50:00,12.91,12.92,12.9,12.91,31800.0,11.2627,11.2714,11.254,11.2627,31800.0
2011-01-19 12:55:00,12.9,12.93,12.9,12.91,242400.0,11.254,11.2802,11.254,11.2627,242400.0
2011-01-19 13:00:00,12.92,12.94,12.91,12.93,57000.0,11.2714,11.2889,11.2627,11.2802,57000.0
2011-01-19 13:05:00,12.94,12.95,12.92,12.95,104300.0,11.2889,11.2976,11.2714,11.2976,104300.0
2011-01-19 13:10:00,12.95,12.96,12.93,12.93,35500.0,11.2976,11.3063,11.2802,11.2802,35500.0
2011-01-19 13:15:00,12.94,12.94,12.93,12.93,22300.0,11.2889,11.2889,11.2802,11.2802,22300.0
2011-01-19 13:20:00,12.94,12.95,12.93,12.94,36700.0,11.2889,11.2976,11.2802,11.2889,36700.0
2011-01-19 13:25:00,12.95,12.95,12.94,12.94,19600.0,11.2976,11.2976,11.2889,11.2889,19600.0
2011-01-19 13:30:00,12.95,12.95,12.94,12.95,47700.0,11.2976,11.2976,11.2889,11.2976,47700.0
2011-01-19 13:35:00,12.94,12.97,12.94,12.94,75700.0,11.2889,11.3151,11.2889,11.2889,75700.0
2011-01-19 13:40:00,12.94,12.94,12.92,12.93,52600.0,11.2889,11.2889,11.2714,11.2802,52600.0
2011-01-19 13:45:00,12.93,12.93,12.92,12.92,9700.0,11.2802,11.2802,11.2714,11.2714,9700.0
2011-01-19 13:50:00,12.93,12.93,12.92,12.92,16300.0,11.2802,11.2802,11.2714,11.2714,16300.0
2011-01-19 13:55:00,12.92,12.93,12.92,12.92,13400.0,11.2714,11.2802,11.2714,11.2714,13400.0
2011-01-19 14:00:00,12.92,12.93,12.91,12.92,66000.0,11.2714,11.2802,11.2627,11.2714,66000.0
2011-01-19 14:05:00,12.91,12.92,12.91,12.91,53600.0,11.2627,11.2714,11.2627,11.2627,53600.0
2011-01-19 14:10:00,12.91,12.92,12.91,12.91,26800.0,11.2627,11.2714,11.2627,11.2627,26800.0
2011-01-19 14:15:00,12.91,12.91,12.89,12.89,66100.0,11.2627,11.2627,11.2453,11.2453,66100.0
2011-01-19 14:20:00,12.89,12.9,12.89,12.9,45400.0,11.2453,11.254,11.2453,11.254,45400.0
2011-01-19 14:25:00,12.89,12.9,12.89,12.89,16500.0,11.2453,11.254,11.2453,11.2453,16500.0
2011-01-19 14:30:00,12.89,12.9,12.86,12.86,78500.0,11.2453,11.254,11.2191,11.2191,78500.0
2011-01-19 14:35:00,12.87,12.87,12.85,12.85,48100.0,11.2278,11.2278,11.2104,11.2104,48100.0
2011-01-19 14:40:00,12.85,12.89,12.84,12.87,214100.0,11.2104,11.2453,11.2017,11.2278,214100.0
2011-01-19 14:45:00,12.87,12.88,12.87,12.87,25400.0,11.2278,11.2365,11.2278,11.2278,25400.0
2011-01-19 14:50:00,12.87,12.88,12.84,12.84,76200.0,11.2278,11.2365,11.2017,11.2017,76200.0
2011-01-19 14:55:00,12.84,12.85,12.83,12.84,62300.0,11.2017,11.2104,11.1929,11.2017,62300.0
2011-01-19 15:00:00,12.84,12.86,12.83,12.83,91200.0,11.2017,11.2191,11.1929,11.1929,91200.0
2011-01-19 15:05:00,12.83,12.84,12.82,12.82,53800.0,11.1929,11.2017,11.1842,11.1842,53800.0
2011-01-19 15:10:00,12.82,12.83,12.8,12.82,104200.0,11.1842,11.1929,11.1668,11.1842,104200.0
2011-01-19 15:15:00,12.81,12.85,12.81,12.85,111000.0,11.1755,11.2104,11.1755,11.2104,111000.0
2011-01-19 15:20:00,12.85,12.86,12.84,12.86,32000.0,11.2104,11.2191,11.2017,11.2191,32000.0
2011-01-19 15:25:00,12.86,12.89,12.85,12.88,88700.0,11.2191,11.2453,11.2104,11.2365,88700.0
2011-01-19 15:30:00,12.89,12.89,12.86,12.88,145900.0,11.2453,11.2453,11.2191,11.2365,145900.0
2011-01-19 15:35:00,12.87,12.91,12.87,12.9,90300.0,11.2278,11.2627,11.2278,11.254,90300.0
2011-01-19 15:40:00,12.9,12.92,12.88,12.89,139400.0,11.254,11.2714,11.2365,11.2453,139400.0
2011-01-19 15:45:00,12.88,12.88,12.81,12.81,203000.0,11.2365,11.2365,11.1755,11.1755,203000.0
2011-01-19 15:50:00,12.82,12.83,12.81,12.83,121300.0,11.1842,11.1929,11.1755,11.1929,121300.0
2011-01-19 15:55:00,12.82,12.84,12.81,12.84,388800.0,11.1842,11.2017,11.1755,11.2017,388800.0
2011-01-20 09:30:00,13.07,13.18,12.83,12.85,304100.0,11.4023,11.4983,11.1929,11.2104,304100.0
2011-01-20 09:35:00,12.85,12.92,12.77,12.81,215700.0,11.2104,11.2714,11.1406,11.1755,215700.0
2011-01-20 09:40:00,12.81,12.88,12.8,12.87,82300.0,11.1755,11.2365,11.1668,11.2278,82300.0
2011-01-20 09:45:00,12.88,12.94,12.82,12.82,210700.0,11.2365,11.2889,11.1842,11.1842,210700.0
2011-01-20 09:50:00,12.82,12.89,12.8,12.89,82200.0,11.1842,11.2453,11.1668,11.2453,82200.0
2011-01-20 09:55:00,12.9,12.91,12.76,12.82,273600.0,11.254,11.2627,11.1319,11.1842,273600.0
2011-01-20 10:00:00,12.82,12.84,12.79,12.79,118300.0,11.1842,11.2017,11.158,11.158,118300.0
2011-01-20 10:05:00,12.79,12.85,12.75,12.78,296500.0,11.158,11.2104,11.1231,11.1493,296500.0
2011-01-20 10:10:00,12.78,12.86,12.77,12.81,107400.0,11.1493,11.2191,11.1406,11.1755,107400.0
2011-01-20 10:15:00,12.81,12.85,12.8,12.8,79900.0,11.1755,11.2104,11.1668,11.1668,79900.0
2011-01-20 10:20:00,12.81,12.82,12.77,12.79,131100.0,11.1755,11.1842,11.1406,11.158,131100.0
2011-01-20 10:25:00,12.79,12.82,12.77,12.82,107700.0,11.158,11.1842,11.1406,11.1842,107700.0
2011-01-20 10:30:00,12.81,12.82,12.81,12.82,39000.0,11.1755,11.1842,11.1755,11.1842,39000.0
2011-01-20 10:35:00,12.82,12.86,12.81,12.85,80700.0,11.1842,11.2191,11.1755,11.2104,80700.0
2011-01-20 10:40:00,12.85,12.89,12.84,12.88,33100.0,11.2104,11.2453,11.2017,11.2365,33100.0
2011-01-20 10:45:00,12.89,12.89,12.83,12.83,64300.0,11.2453,11.2453,11.1929,11.1929,64300.0
2011-01-20 10:50:00,12.84,12.84,12.77,12.79,52200.0,11.2017,11.2017,11.1406,11.158,52200.0
2011-01-20 10:55:00,12.78,12.79,12.75,12.75,108000.0,11.1493,11.158,11.1231,11.1231,108000.0
2011-01-20 11:00:00,12.76,12.77,12.75,12.76,107700.0,11.1319,11.1406,11.1231,11.1319,107700.0
2011-01-20 11:05:00,12.76,12.81,12.72,12.81,354000.0,11.1319,11.1755,11.097,11.1755,354000.0
2011-01-20 11:10:00,12.81,12.89,12.8,12.86,207100.0,11.1755,11.2453,11.1668,11.2191,207100.0
2011-01-20 11:15:00,12.86,12.93,12.85,12.93,172200.0,11.2191,11.2802,11.2104,11.2802,172200.0
2011-01-20 11:20:00,12.93,12.97,12.92,12.95,166100.0,11.2802,11.3151,11.2714,11.2976,166100.0
2011-01-20 11:25:00,12.94,12.94,12.91,12.92,41100.0,11.2889,11.2889,11.2627,11.2714,41100.0
2011-01-20 11:30:00,12.91,12.91,12.87,12.88,35600.0,11.2627,11.2627,11.2278,11.2365,35600.0
2011-01-20 11:35:00,12.88,12.91,12.88,12.89,53400.0,11.2365,11.2627,11.2365,11.2453,53400.0
2011-01-20 11:40:00,12.89,12.89,12.81,12.81,26700.0,11.2453,11.2453,11.1755,11.1755,26700.0
2011-01-20 11:45:00,12.81,12.85,12.81,12.85,51900.0,11.1755,11.2104,11.1755,11.2104,51900.0
2011-01-20 11:50:00,12.85,12.9,12.84,12.9,47200.0,11.2104,11.254,11.2017,11.254,47200.0
2011-01-20 11:55:00,12.9,12.93,12.9,12.93,122300.0,11.254,11.2802,11.254,11.2802,122300.0
2011-01-20 12:00:00,12.93,12.93,12.9,12.91,55000.0,11.2802,11.2802,11.254,11.2627,55000.0
2011-01-20 12:05:00,12.91,12.93,12.9,12.92,24900.0,11.2627,11.2802,11.254,11.2714,24900.0
2011-01-20 12:10:00,12.92,12.92,12.91,12.92,16900.0,11.2714,11.2714,11.2627,11.2714,16900.0
2011-01-20 12:15:00,12.92,12.94,12.91,12.94,91900.0,11.2714,11.2889,11.2627,11.2889,91900.0
2011-01-20 12:20:00,12.94,12.96,12.93,12.96,108500.0,11.2889,11.3063,11.2802,11.3063,108500.0
2011-01-20 12:25:00,12.96,12.98,12.91,12.92,107300.0,11.3063,11.3238,11.2627,11.2714,107300.0
2011-01-20 12:30:00,12.92,12.94,12.91,12.91,42100.0,11.2714,11.2889,11.2627,11.2627,42100.0
2011-01-20 12:35:00,12.92,12.98,12.91,12.97,201900.0,11.2714,11.3238,11.2627,11.3151,201900.0
2011-01-20 12:40:00,12.97,13.01,12.96,13.0,195800.0,11.3151,11.35,11.3063,11.3412,195800.0
2011-01-20 12:45:00,13.0,13.01,12.99,13.0,125900.0,11.3412,11.35,11.3325,11.3412,125900.0
2011-01-20 12:50:00,13.0,13.03,12.99,13.01,139700.0,11.3412,11.3674,11.3325,11.35,139700.0
2011-01-20 12:55:00,13.01,13.03,13.01,13.03,50300.0,11.35,11.3674,11.35,11.3674,50300.0
2011-01-20 13:00:00,13.02,13.04,12.98,13.01,96100.0,11.3587,11.3761,11.3238,11.35,96100.0
2011-01-20 13:05:00,13.01,13.03,13.0,13.02,32800.0,11.35,11.3674,11.3412,11.3587,32800.0
2011-01-20 13:10:00,13.02,13.03,12.99,13.01,59400.0,11.3587,11.3674,11.3325,11.35,59400.0
2011-01-20 13:15:00,13.01,13.01,13.0,13.0,9700.0,11.35,11.35,11.3412,11.3412,9700.0
2011-01-20 13:20:00,13.0,13.01,12.97,12.98,25900.0,11.3412,11.35,11.3151,11.3238,25900.0
2011-01-20 13:25:00,12.97,13.01,12.96,12.98,98100.0,11.3151,11.35,11.3063,11.3238,98100.0
2011-01-20 13:30:00,12.98,12.98,12.95,12.95,26000.0,11.3238,11.3238,11.2976,11.2976,26000.0
2011-01-20 13:35:00,12.96,12.96,12.91,12.91,33900.0,11.3063,11.3063,11.2627,11.2627,33900.0
2011-01-20 13:40:00,12.92,12.92,12.91,12.91,17700.0,11.2714,11.2714,11.2627,11.2627,17700.0
2011-01-20 13:45:00,12.91,12.95,12.91,12.95,46900.0,11.2627,11.2976,11.2627,11.2976,46900.0
2011-01-20 13:50:00,12.94,12.94,12.92,12.92,16000.0,11.2889,11.2889,11.2714,11.2714,16000.0
2011-01-20 13:55:00,12.93,12.97,12.92,12.97,65300.0,11.2802,11.3151,11.2714,11.3151,65300.0
2011-01-20 14:00:00,12.97,12.97,12.91,12.94,131100.0,11.3151,11.3151,11.2627,11.2889,131100.0
2011-01-20 14:05:00,12.94,12.95,12.92,12.93,22600.0,11.2889,11.2976,11.2714,11.2802,22600.0
2011-01-20 14:10:00,12.93,12.94,12.92,12.94,25600.0,11.2802,11.2889,11.2714,11.2889,25600.0
2011-01-20 14:15:00,12.94,12.94,12.93,12.93,11700.0,11.2889,11.2889,11.2802,11.2802,11700.0
2011-01-20 14:20:00,12.93,12.93,12.92,12.93,32300.0,11.2802,11.2802,11.2714,11.2802,32300.0
2011-01-20 14:25:00,12.93,12.93,12.92,12.92,7100.0,11.2802,11.2802,11.2714,11.2714,7100.0
2011-01-20 14:30:00,12.93,12.95,12.91,12.95,84000.0,11.2802,11.2976,11.2627,11.2976,84000.0
2011-01-20 14:35:00,12.94,12.94,12.92,12.93,33300.0,11.2889,11.2889,11.2714,11.2802,33300.0
2011-01-20 14:40:00,12.93,12.93,12.9,12.93,52400.0,11.2802,11.2802,11.254,11.2802,52400.0
2011-01-20 14:45:00,12.93,12.93,12.88,12.89,67100.0,11.2802,11.2802,11.2365,11.2453,67100.0
2011-01-20 14:50:00,12.89,12.9,12.88,12.89,49100.0,11.2453,11.254,11.2365,11.2453,49100.0
2011-01-20 14:55:00,12.88,12.89,12.84,12.84,115800.0,11.2365,11.2453,11.2017,11.2017,115800.0
2011-01-20 15:00:00,12.84,12.84,12.82,12.83,104600.0,11.2017,11.2017,11.1842,11.1929,104600.0
2011-01-20 15:05:00,12.84,12.84,12.83,12.83,30500.0,11.2017,11.2017,11.1929,11.1929,30500.0
2011-01-20 15:10:00,12.84,12.84,12.81,12.83,77200.0,11.2017,11.2017,11.1755,11.1929,77200.0
2011-01-20 15:15:00,12.82,12.83,12.81,12.83,101800.0,11.1842,11.1929,11.1755,11.1929,101800.0
2011-01-20 15:20:00,12.82,12.83,12.81,12.82,38100.0,11.1842,11.1929,11.1755,11.1842,38100.0
2011-01-20 15:25:00,12.81,12.82,12.76,12.76,91900.0,11.1755,11.1842,11.1319,11.1319,91900.0
2011-01-20 15:30:00,12.76,12.82,12.76,12.82,87600.0,11.1319,11.1842,11.1319,11.1842,87600.0
2011-01-20 15:35:00,12.82,12.86,12.81,12.85,122500.0,11.1842,11.2191,11.1755,11.2104,122500.0
2011-01-20 15:40:00,12.86,12.88,12.84,12.86,290400.0,11.2191,11.2365,11.2017,11.2191,290400.0
2011-01-20 15:45:00,12.87,12.88,12.82,12.85,510600.0,11.2278,11.2365,11.1842,11.2104,510600.0
2011-01-20 15:50:00,12.84,12.85,12.81,12.83,210600.0,11.2017,11.2104,11.1755,11.1929,210600.0
2011-01-20 15:55:00,12.82,12.83,12.79,12.79,399100.0,11.1842,11.1929,11.158,11.158,399100.0
2011-01-21 09:30:00,12.85,12.92,12.79,12.86,654700.0,11.2104,11.2714,11.158,11.2191,654700.0
2011-01-21 09:35:00,12.87,12.9,12.8,12.83,94500.0,11.2278,11.254,11.1668,11.1929,94500.0
2011-01-21 09:40:00,12.83,12.84,12.8,12.83,62100.0,11.1929,11.2017,11.1668,11.1929,62100.0
2011-01-21 09:45:00,12.82,12.83,12.8,12.81,60700.0,11.1842,11.1929,11.1668,11.1755,60700.0
2011-01-21 09:50:00,12.82,12.82,12.79,12.79,42100.0,11.1842,11.1842,11.158,11.158,42100.0
2011-01-21 09:55:00,12.8,12.83,12.79,12.83,93700.0,11.1668,11.1929,11.158,11.1929,93700.0
2011-01-21 10:00:00,12.83,12.83,12.79,12.8,68300.0,11.1929,11.1929,11.158,11.1668,68300.0
2011-01-21 10:05:00,12.79,12.79,12.74,12.75,140800.0,11.158,11.158,11.1144,11.1231,140800.0
2011-01-21 10:10:00,12.75,12.76,12.74,12.74,38700.0,11.1231,11.1319,11.1144,11.1144,38700.0
2011-01-21 10:15:00,12.74,12.75,12.72,12.72,59500.0,11.1144,11.1231,11.097,11.097,59500.0
2011-01-21 10:20:00,12.73,12.73,12.71,12.71,52900.0,11.1057,11.1057,11.0882,11.0882,52900.0
2011-01-21 10:25:00,12.72,12.76,12.71,12.74,143600.0,11.097,11.1319,11.0882,11.1144,143600.0
2011-01-21 10:30:00,12.74,12.74,12.7,12.71,120800.0,11.1144,11.1144,11.0795,11.0882,120800.0
2011-01-21 10:35:00,12.7,12.73,12.7,12.72,47000.0,11.0795,11.1057,11.0795,11.097,47000.0
2011-01-21 10:40:00,12.72,12.73,12.72,12.72,31100.0,11.097,11.1057,11.097,11.097,31100.0
2011-01-21 10:45:00,12.72,12.77,12.72,12.75,53400.0,11.097,11.1406,11.097,11.1231,53400.0
2011-01-21 10:50:00,12.75,12.8,12.75,12.8,57300.0,11.1231,11.1668,11.1231,11.1668,57300.0
2011-01-21 10:55:00,12.79,12.8,12.75,12.75,64200.0,11.158,11.1668,11.1231,11.1231,64200.0
2011-01-21 11:00:00,12.75,12.75,12.73,12.73,115700.0,11.1231,11.1231,11.1057,11.1057,115700.0
2011-01-21 11:05:00,12.73,12.74,12.71,12.71,43000.0,11.1057,11.1144,11.0882,11.0882,43000.0
2011-01-21 11:10:00,12.71,12.72,12.69,12.69,105100.0,11.0882,11.097,11.0708,11.0708,105100.0
2011-01-21 11:15:00,12.69,12.7,12.68,12.68,27400.0,11.0708,11.0795,11.0621,11.0621,27400.0
2011-01-21 11:20:00,12.68,12.7,12.67,12.68,167200.0,11.0621,11.0795,11.0533,11.0621,167200.0
2011-01-21 11:25:00,12.68,12.7,12.68,12.69,31700.0,11.0621,11.0795,11.0621,11.0708,31700.0
2011-01-21 11:30:00,12.7,12.72,12.69,12.71,38500.0,11.0795,11.097,11.0708,11.0882,38500.0
2011-01-21 11:35:00,12.71,12.72,12.7,12.72,74600.0,11.0882,11.097,11.0795,11.097,74600.0
2011-01-21 11:40:00,12.72,12.73,12.71,12.72,86900.0,11.097,11.1057,11.0882,11.097,86900.0
2011-01-21 11:45:00,12.71,12.72,12.71,12.72,13100.0,11.0882,11.097,11.0882,11.097,13100.0
2011-01-21 11:50:00,12.72,12.72,12.66,12.66,76500.0,11.097,11.097,11.0446,11.0446,76500.0
2011-01-21 11:55:00,12.67,12.67,12.66,12.66,20800.0,11.0533,11.0533,11.0446,11.0446,20800.0
2011-01-21 12:00:00,12.66,12.67,12.63,12.64,127900.0,11.0446,11.0533,11.0184,11.0272,127900.0
2011-01-21 12:05:00,12.64,12.65,12.64,12.64,21500.0,11.0272,11.0359,11.0272,11.0272,21500.0
2011-01-21 12:10:00,12.64,12.65,12.62,12.63,102800.0,11.0272,11.0359,11.0097,11.0184,102800.0
2011-01-21 12:15:00,12.62,12.64,12.62,12.62,61500.0,11.0097,11.0272,11.0097,11.0097,61500.0
2011-01-21 12:20:00,12.62,12.63,12.62,12.62,39500.0,11.0097,11.0184,11.0097,11.0097,39500.0
2011-01-21 12:25:00,12.62,12.63,12.6,12.6,83300.0,11.0097,11.0184,10.9923,10.9923,83300.0
2011-01-21 12:30:00,12.6,12.63,12.6,12.62,113600.0,10.9923,11.0184,10.9923,11.0097,113600.0
2011-01-21 12:35:00,12.62,12.62,12.61,12.61,8700.0,11.0097,11.0097,11.001,11.001,8700.0
2011-01-21 12:40:00,12.61,12.61,12.57,12.58,213600.0,11.001,11.001,10.9661,10.9748,213600.0
2011-01-21 12:45:00,12.58,12.59,12.58,12.59,16800.0,10.9748,10.9836,10.9748,10.9836,16800.0
2011-01-21 12:50:00,12.58,12.59,12.57,12.58,27000.0,10.9748,10.9836,10.9661,10.9748,27000.0
2011-01-21 12:55:00,12.57,12.59,12.57,12.59,102200.0,10.9661,10.9836,10.9661,10.9836,102200.0
2011-01-21 13:00:00,12.59,12.61,12.58,12.59,196400.0,10.9836,11.001,10.9748,10.9836,196400.0
2011-01-21 13:05:00,12.59,12.64,12.59,12.63,69700.0,10.9836,11.0272,10.9836,11.0184,69700.0
2011-01-21 13:10:00,12.63,12.66,12.63,12.64,49000.0,11.0184,11.0446,11.0184,11.0272,49000.0
2011-01-21 13:15:00,12.65,12.66,12.64,12.64,78700.0,11.0359,11.0446,11.0272,11.0272,78700.0
2011-01-21 13:20:00,12.64,12.66,12.63,12.65,181000.0,11.0272,11.0446,11.0184,11.0359,181000.0
2011-01-21 13:25:00,12.64,12.65,12.64,12.64,5900.0,11.0272,11.0359,11.0272,11.0272,5900.0
2011-01-21 13:30:00,12.64,12.66,12.64,12.65,88600.0,11.0272,11.0446,11.0272,11.0359,88600.0
2011-01-21 13:35:00,12.65,12.66,12.65,12.66,40100.0,11.0359,11.0446,11.0359,11.0446,40100.0
2011-01-21 13:40:00,12.66,12.67,12.66,12.66,24100.0,11.0446,11.0533,11.0446,11.0446,24100.0
2011-01-21 13:45:00,12.66,12.66,12.63,12.63,56700.0,11.0446,11.0446,11.0184,11.0184,56700.0
2011-01-21 13:50:00,12.63,12.64,12.62,12.62,45700.0,11.0184,11.0272,11.0097,11.0097,45700.0
2011-01-21 13:55:00,12.62,12.63,12.62,12.62,28700.0,11.0097,11.0184,11.0097,11.0097,28700.0
2011-01-21 14:00:00,12.62,12.63,12.58,12.6,106400.0,11.0097,11.0184,10.9748,10.9923,106400.0
2011-01-21 14:05:00,12.59,12.6,12.59,12.6,22200.0,10.9836,10.9923,10.9836,10.9923,22200.0
2011-01-21 14:10:00,12.6,12.61,12.59,12.61,66700.0,10.9923,11.001,10.9836,11.001,66700.0
2011-01-21 14:15:00,12.6,12.61,12.57,12.57,68900.0,10.9923,11.001,10.9661,10.9661,68900.0
2011-01-21 14:20:00,12.57,12.58,12.57,12.57,45600.0,10.9661,10.9748,10.9661,10.9661,45600.0
2011-01-21 14:25:00,12.57,12.58,12.57,12.57,27000.0,10.9661,10.9748,10.9661,10.9661,27000.0
2011-01-21 14:30:00,12.57,12.61,12.57,12.6,132300.0,10.9661,11.001,10.9661,10.9923,132300.0
2011-01-21 14:35:00,12.6,12.63,12.6,12.63,26100.0,10.9923,11.0184,10.9923,11.0184,26100.0
2011-01-21 14:40:00,12.63,12.63,12.62,12.62,31900.0,11.0184,11.0184,11.0097,11.0097,31900.0
2011-01-21 14:45:00,12.63,12.63,12.6,12.6,86900.0,11.0184,11.0184,10.9923,10.9923,86900.0
2011-01-21 14:50:00,12.6,12.61,12.58,12.58,85900.0,10.9923,11.001,10.9748,10.9748,85900.0
2011-01-21 14:55:00,12.58,12.59,12.57,12.57,58500.0,10.9748,10.9836,10.9661,10.9661,58500.0
2011-01-21 15:00:00,12.57,12.59,12.57,12.58,81400.0,10.9661,10.9836,10.9661,10.9748,81400.0
2011-01-21 15:05:00,12.58,12.6,12.57,12.57,110900.0,10.9748,10.9923,10.9661,10.9661,110900.0
2011-01-21 15:10:00,12.57,12.58,12.57,12.57,136500.0,10.9661,10.9748,10.9661,10.9661,136500.0
2011-01-21 15:15:00,12.57,12.64,12.57,12.62,629700.0,10.9661,11.0272,10.9661,11.0097,629700.0
2011-01-21 15:20:00,12.62,12.63,12.6,12.63,141500.0,11.0097,11.0184,10.9923,11.0184,141500.0
2011-01-21 15:25:00,12.63,12.63,12.6,12.6,277100.0,11.0184,11.0184,10.9923,10.9923,277100.0
2011-01-21 15:30:00,12.6,12.64,12.6,12.63,216300.0,10.9923,11.0272,10.9923,11.0184,216300.0
2011-01-21 15:35:00,12.63,12.64,12.62,12.64,97700.0,11.0184,11.0272,11.0097,11.0272,97700.0
2011-01-21 15:40:00,12.64,12.64,12.6,12.63,269800.0,11.0272,11.0272,10.9923,11.0184,269800.0
2011-01-21 15:45:00,12.63,12.63,12.59,12.6,257900.0,11.0184,11.0184,10.9836,10.9923,257900.0
2011-01-21 15:50:00,12.6,12.61,12.56,12.59,300700.0,10.9923,11.001,10.9574,10.9836,300700.0
2011-01-21 15:55:00,12.59,12.59,12.56,12.57,547700.0,10.9836,10.9836,10.9574,10.9661,547700.0
2011-01-24 09:30:00,12.54,12.6,12.51,12.58,131200.0,10.9399,10.9923,10.9138,10.9748,131200.0
2011-01-24 09:35:00,12.58,12.63,12.56,12.62,72300.0,10.9748,11.0184,10.9574,11.0097,72300.0
2011-01-24 09:40:00,12.62,12.64,12.59,12.6,81100.0,11.0097,11.0272,10.9836,10.9923,81100.0
2011-01-24 09:45:00,12.6,12.61,12.59,12.59,53500.0,10.9923,11.001,10.9836,10.9836,53500.0
2011-01-24 09:50:00,12.6,12.6,12.58,12.6,32900.0,10.9923,10.9923,10.9748,10.9923,32900.0
2011-01-24 09:55:00,12.6,12.6,12.51,12.54,191000.0,10.9923,10.9923,10.9138,10.9399,191000.0
2011-01-24 10:00:00,12.54,12.54,12.5,12.5,116200.0,10.9399,10.9399,10.905,10.905,116200.0
2011-01-24 10:05:00,12.5,12.51,12.48,12.5,130700.0,10.905,10.9138,10.8876,10.905,130700.0
2011-01-24 10:10:00,12.5,12.52,12.5,12.51,64100.0,10.905,10.9225,10.905,10.9138,64100.0
2011-01-24 10:15:00,12.51,12.53,12.5,12.52,68600.0,10.9138,10.9312,10.905,10.9225,68600.0
2011-01-24 10:20:00,12.52,12.55,12.52,12.55,44700.0,10.9225,10.9487,10.9225,10.9487,44700.0
2011-01-24 10:25:00,12.56,12.56,12.53,12.54,103000.0,10.9574,10.9574,10.9312,10.9399,103000.0
2011-01-24 10:30:00,12.54,12.56,12.53,12.54,226100.0,10.9399,10.9574,10.9312,10.9399,226100.0
2011-01-24 10:35:00,12.53,12.55,12.52,12.52,281600.0,10.9312,10.9487,10.9225,10.9225,281600.0
2011-01-24 10:40:00,12.52,12.58,12.52,12.58,113900.0,10.9225,10.9748,10.9225,10.9748,113900.0
2011-01-24 10:45:00,12.58,12.59,12.57,12.59,68200.0,10.9748,10.9836,10.9661,10.9836,68200.0
2011-01-24 10:50:00,12.58,12.59,12.57,12.59,48400.0,10.9748,10.9836,10.9661,10.9836,48400.0
2011-01-24 10:55:00,12.59,12.6,12.59,12.6,61200.0,10.9836,10.9923,10.9836,10.9923,61200.0
2011-01-24 11:00:00,12.6,12.6,12.57,12.59,61300.0,10.9923,10.9923,10.9661,10.9836,61300.0
2011-01-24 11:05:00,12.59,12.6,12.58,12.58,47400.0,10.9836,10.9923,10.9748,10.9748,47400.0
2011-01-24 11:10:00,12.59,12.6,12.57,12.59,97500.0,10.9836,10.9923,10.9661,10.9836,97500.0
2011-01-24 11:15:00,12.6,12.6,12.58,12.58,35200.0,10.9923,10.9923,10.9748,10.9748,35200.0
2011-01-24 11:20:00,12.58,12.59,12.56,12.56,38300.0,10.9748,10.9836,10.9574,10.9574,38300.0
2011-01-24 11:25:00,12.56,12.57,12.55,12.56,64400.0,10.9574,10.9661,10.9487,10.9574,64400.0
2011-01-24 11:30:00,12.56,12.62,12.56,12.62,180300.0,10.9574,11.0097,10.9574,11.0097,180300.0
2011-01-24 11:35:00,12.63,12.63,12.6,12.6,128500.0,11.0184,11.0184,10.9923,10.9923,128500.0
2011-01-24 11:40:00,12.59,12.66,12.58,12.62,365200.0,10.9836,11.0446,10.9748,11.0097,365200.0
2011-01-24 11:45:00,12.62,12.63,12.6,12.62,24400.0,11.0097,11.0184,10.9923,11.0097,24400.0
2011-01-24 11:50:00,12.63,12.66,12.63,12.63,41300.0,11.0184,11.0446,11.0184,11.0184,41300.0
2011-01-24 11:55:00,12.64,12.65,12.63,12.65,46800.0,11.0272,11.0359,11.0184,11.0359,46800.0
2011-01-24 12:00:00,12.65,12.65,12.61,12.61,42700.0,11.0359,11.0359,11.001,11.001,42700.0
2011-01-24 12:05:00,12.61,12.66,12.61,12.65,93800.0,11.001,11.0446,11.001,11.0359,93800.0
2011-01-24 12:10:00,12.65,12.7,12.65,12.69,302700.0,11.0359,11.0795,11.0359,11.0708,302700.0
2011-01-24 12:15:00,12.68,12.69,12.65,12.67,43300.0,11.0621,11.0708,11.0359,11.0533,43300.0
2011-01-24 12:20:00,12.67,12.68,12.66,12.67,37700.0,11.0533,11.0621,11.0446,11.0533,37700.0
2011-01-24 12:25:00,12.68,12.71,12.68,12.69,96800.0,11.0621,11.0882,11.0621,11.0708,96800.0
2011-01-24 12:30:00,12.69,12.71,12.68,12.71,163300.0,11.0708,11.0882,11.0621,11.0882,163300.0
2011-01-24 12:35:00,12.71,12.73,12.7,12.73,115500.0,11.0882,11.1057,11.0795,11.1057,115500.0
2011-01-24 12:40:00,12.73,12.74,12.71,12.73,49100.0,11.1057,11.1144,11.0882,11.1057,49100.0
2011-01-24 12:45:00,12.72,12.74,12.72,12.72,32100.0,11.097,11.1144,11.097,11.097,32100.0
2011-01-24 12:50:00,12.73,12.73,12.69,12.71,61500.0,11.1057,11.1057,11.0708,11.0882,61500.0
2011-01-24 12:55:00,12.72,12.72,12.68,12.69,56900.0,11.097,11.097,11.0621,11.0708,56900.0
2011-01-24 13:00:00,12.69,12.7,12.66,12.69,183200.0,11.0708,11.0795,11.0446,11.0708,183200.0
2011-01-24 13:05:00,12.69,12.73,12.68,12.73,108600.0,11.0708,11.1057,11.0621,11.1057,108600.0
2011-01-24 13:10:00,12.73,12.73,12.69,12.72,130500.0,11.1057,11.1057,11.0708,11.097,130500.0
2011-01-24 13:15:00,12.72,12.73,12.71,12.71,18500.0,11.097,11.1057,11.0882,11.0882,18500.0
2011-01-24 13:20:00,12.72,12.72,12.7,12.7,12700.0,11.097,11.097,11.0795,11.0795,12700.0
2011-01-24 13:25:00,12.7,12.71,12.68,12.68,42000.0,11.0795,11.0882,11.0621,11.0621,42000.0
2011-01-24 13:30:00,12.69,12.71,12.68,12.71,28800.0,11.0708,11.0882,11.0621,11.0882,28800.0
2011-01-24 13:35:00,12.7,12.7,12.69,12.7,16100.0,11.0795,11.0795,11.0708,11.0795,16100.0
2011-01-24 13:40:00,12.7,12.7,12.69,12.7,11700.0,11.0795,11.0795,11.0708,11.0795,11700.0
2011-01-24 13:45:00,12.7,12.72,12.69,12.72,44100.0,11.0795,11.097,11.0708,11.097,44100.0
2011-01-24 13:50:00,12.72,12.72,12.71,12.71,15500.0,11.097,11.097,11.0882,11.0882,15500.0
2011-01-24 13:55:00,12.71,12.72,12.71,12.72,22400.0,11.0882,11.097,11.0882,11.097,22400.0
2011-01-24 14:00:00,12.71,12.71,12.68,12.68,99000.0,11.0882,11.0882,11.0621,11.0621,99000.0
2011-01-24 14:05:00,12.68,12.7,12.68,12.69,183900.0,11.0621,11.0795,11.0621,11.0708,183900.0
2011-01-24 14:10:00,12.69,12.75,12.69,12.73,385900.0,11.0708,11.1231,11.0708,11.1057,385900.0
2011-01-24 14:15:00,12.72,12.75,12.72,12.73,176000.0,11.097,11.1231,11.097,11.1057,176000.0
2011-01-24 14:20:00,12.73,12.75,12.72,12.75,140500.0,11.1057,11.1231,11.097,11.1231,140500.0
2011-01-24 14:25:00,12.74,12.77,12.74,12.75,382000.0,11.1144,11.1406,11.1144,11.1231,382000.0
2011-01-24 14:30:00,12.75,12.76,12.71,12.75,89000.0,11.1231,11.1319,11.0882,11.1231,89000.0
2011-01-24 14:35:00,12.74,12.76,12.74,12.76,34600.0,11.1144,11.1319,11.1144,11.1319,34600.0
2011-01-24 14:40:00,12.76,12.77,12.75,12.76,136000.0,11.1319,11.1406,11.1231,11.1319,136000.0
2011-01-24 14:45:00,12.76,12.76,12.75,12.75,14900.0,11.1319,11.1319,11.1231,11.1231,14900.0
2011-01-24 14:50:00,12.75,12.77,12.74,12.77,76800.0,11.1231,11.1406,11.1144,11.1406,76800.0
2011-01-24 14:55:00,12.77,12.77,12.76,12.77,20700.0,11.1406,11.1406,11.1319,11.1406,20700.0
2011-01-24 15:00:00,12.76,12.77,12.75,12.75,40600.0,11.1319,11.1406,11.1231,11.1231,40600.0
2011-01-24 15:05:00,12.75,12.76,12.75,12.76,185900.0,11.1231,11.1319,11.1231,11.1319,185900.0
2011-01-24 15:10:00,12.75,12.76,12.72,12.74,96500.0,11.1231,11.1319,11.097,11.1144,96500.0
2011-01-24 15:15:00,12.74,12.75,12.73,12.73,38900.0,11.1144,11.1231,11.1057,11.1057,38900.0
2011-01-24 15:20:00,12.73,12.74,12.72,12.73,65500.0,11.1057,11.1144,11.097,11.1057,65500.0
2011-01-24 15:25:00,12.74,12.77,12.73,12.76,136500.0,11.1144,11.1406,11.1057,11.1319,136500.0
2011-01-24 15:30:00,12.77,12.77,12.74,12.74,108300.0,11.1406,11.1406,11.1144,11.1144,108300.0
2011-01-24 15:35:00,12.74,12.76,12.74,12.74,92700.0,11.1144,11.1319,11.1144,11.1144,92700.0
2011-01-24 15:40:00,12.74,12.75,12.74,12.75,56600.0,11.1144,11.1231,11.1144,11.1231,56600.0
2011-01-24 15:45:00,12.74,12.75,12.74,12.74,58100.0,11.1144,11.1231,11.1144,11.1144,58100.0
2011-01-24 15:50:00,12.74,12.75,12.74,12.75,109100.0,11.1144,11.1231,11.1144,11.1231,109100.0
2011-01-24 15:55:00,12.75,12.76,12.74,12.75,207800.0,11.1231,11.1319,11.1144,11.1231,207800.0
2011-01-25 09:30:00,12.75,12.76,12.72,12.75,110500.0,11.1231,11.1319,11.097,11.1231,110500.0
2011-01-25 09:35:00,12.75,12.76,12.7,12.71,103800.0,11.1231,11.1319,11.0795,11.0882,103800.0
2011-01-25 09:40:00,12.71,12.71,12.65,12.66,79100.0,11.0882,11.0882,11.0359,11.0446,79100.0
2011-01-25 09:45:00,12.66,12.66,12.65,12.66,27800.0,11.0446,11.0446,11.0359,11.0446,27800.0
2011-01-25 09:50:00,12.66,12.66,12.64,12.64,55100.0,11.0446,11.0446,11.0272,11.0272,55100.0
2011-01-25 09:55:00,12.64,12.66,12.63,12.66,67000.0,11.0272,11.0446,11.0184,11.0446,67000.0
2011-01-25 10:00:00,12.66,12.69,12.61,12.61,182600.0,11.0446,11.0708,11.001,11.001,182600.0
2011-01-25 10:05:00,12.61,12.64,12.6,12.62,85700.0,11.001,11.0272,10.9923,11.0097,85700.0
2011-01-25 10:10:00,12.63,12.64,12.62,12.63,75000.0,11.0184,11.0272,11.0097,11.0184,75000.0
2011-01-25 10:15:00,12.63,12.63,12.58,12.59,50400.0,11.0184,11.0184,10.9748,10.9836,50400.0
2011-01-25 10:20:00,12.59,12.59,12.55,12.55,53200.0,10.9836,10.9836,10.9487,10.9487,53200.0
2011-01-25 10:25:00,12.55,12.57,12.55,12.56,51400.0,10.9487,10.9661,10.9487,10.9574,51400.0
2011-01-25 10:30:00,12.56,12.6,12.56,12.6,146000.0,10.9574,10.9923,10.9574,10.9923,146000.0
2011-01-25 10:35:00,12.59,12.62,12.59,12.59,51800.0,10.9836,11.0097,10.9836,10.9836,51800.0
2011-01-25 10:40:00,12.59,12.6,12.58,12.58,79300.0,10.9836,10.9923,10.9748,10.9748,79300.0
2011-01-25 10:45:00,12.59,12.59,12.56,12.56,39200.0,10.9836,10.9836,10.9574,10.9574,39200.0
2011-01-25 10:50:00,12.57,12.58,12.56,12.57,52400.0,10.9661,10.9748,10.9574,10.9661,52400.0
2011-01-25 10:55:00,12.57,12.58,12.56,12.56,59700.0,10.9661,10.9748,10.9574,10.9574,59700.0
2011-01-25 11:00:00,12.56,12.58,12.55,12.56,75600.0,10.9574,10.9748,10.9487,10.9574,75600.0
2011-01-25 11:05:00,12.56,12.57,12.55,12.55,47900.0,10.9574,10.9661,10.9487,10.9487,47900.0
2011-01-25 11:10:00,12.55,12.56,12.52,12.52,78200.0,10.9487,10.9574,10.9225,10.9225,78200.0
2011-01-25 11:15:00,12.52,12.52,12.5,12.5,86900.0,10.9225,10.9225,10.905,10.905,86900.0
2011-01-25 11:20:00,12.5,12.51,12.5,12.5,33700.0,10.905,10.9138,10.905,10.905,33700.0
2011-01-25 11:25:00,12.5,12.51,12.5,12.5,45900.0,10.905,10.9138,10.905,10.905,45900.0
2011-01-25 11:30:00,12.51,12.51,12.48,12.5,171900.0,10.9138,10.9138,10.8876,10.905,171900.0
2011-01-25 11:35:00,12.49,12.5,12.48,12.48,40300.0,10.8963,10.905,10.8876,10.8876,40300.0
2011-01-25 11:40:00,12.48,12.49,12.47,12.49,179300.0,10.8876,10.8963,10.8789,10.8963,179300.0
2011-01-25 11:45:00,12.49,12.5,12.45,12.49,302300.0,10.8963,10.905,10.8614,10.8963,302300.0
2011-01-25 11:50:00,12.49,12.54,12.48,12.52,70700.0,10.8963,10.9399,10.8876,10.9225,70700.0
2011-01-25 11:55:00,12.51,12.53,12.51,12.52,46400.0,10.9138,10.9312,10.9138,10.9225,46400.0
2011-01-25 12:00:00,12.52,12.53,12.52,12.52,28300.0,10.9225,10.9312,10.9225,10.9225,28300.0
2011-01-25 12:05:00,12.52,12.53,12.51,12.51,58700.0,10.9225,10.9312,10.9138,10.9138,58700.0
2011-01-25 12:10:00,12.51,12.52,12.5,12.51,106900.0,10.9138,10.9225,10.905,10.9138,106900.0
2011-01-25 12:15:00,12.52,12.53,12.51,12.51,46100.0,10.9225,10.9312,10.9138,10.9138,46100.0
2011-01-25 12:20:00,12.5,12.51,12.5,12.5,18900.0,10.905,10.9138,10.905,10.905,18900.0
2011-01-25 12:25:00,12.5,12.51,12.5,12.5,291600.0,10.905,10.9138,10.905,10.905,291600.0
2011-01-25 12:30:00,12.51,12.51,12.5,12.5,21500.0,10.9138,10.9138,10.905,10.905,21500.0
2011-01-25 12:35:00,12.51,12.51,12.49,12.5,113300.0,10.9138,10.9138,10.8963,10.905,113300.0
2011-01-25 12:40:00,12.51,12.53,12.5,12.52,21400.0,10.9138,10.9312,10.905,10.9225,21400.0
2011-01-25 12:45:00,12.53,12.54,12.52,12.54,22400.0,10.9312,10.9399,10.9225,10.9399,22400.0
2011-01-25 12:50:00,12.53,12.55,12.53,12.53,30500.0,10.9312,10.9487,10.9312,10.9312,30500.0
2011-01-25 12:55:00,12.53,12.53,12.52,12.52,35500.0,10.9312,10.9312,10.9225,10.9225,35500.0
2011-01-25 13:00:00,12.52,12.53,12.52,12.52,11200.0,10.9225,10.9312,10.9225,10.9225,11200.0
2011-01-25 13:05:00,12.52,12.53,12.52,12.52,16000.0,10.9225,10.9312,10.9225,10.9225,16000.0
2011-01-25 13:10:00,12.53,12.53,12.52,12.52,12900.0,10.9312,10.9312,10.9225,10.9225,12900.0
2011-01-25 13:15:00,12.52,12.53,12.52,12.53,16600.0,10.9225,10.9312,10.9225,10.9312,16600.0
2011-01-25 13:20:00,12.52,12.53,12.52,12.52,22200.0,10.9225,10.9312,10.9225,10.9225,22200.0
2011-01-25 13:25:00,12.53,12.56,12.52,12.56,128100.0,10.9312,10.9574,10.9225,10.9574,128100.0
2011-01-25 13:30:00,12.55,12.55,12.54,12.54,10900.0,10.9487,10.9487,10.9399,10.9399,10900.0
2011-01-25 13:35:00,12.54,12.55,12.53,12.53,26800.0,10.9399,10.9487,10.9312,10.9312,26800.0
2011-01-25 13:40:00,12.53,12.55,12.53,12.54,33700.0,10.9312,10.9487,10.9312,10.9399,33700.0
2011-01-25 13:45:00,12.54,12.55,12.54,12.54,23000.0,10.9399,10.9487,10.9399,10.9399,23000.0
2011-01-25 13:50:00,12.54,12.55,12.54,12.54,22000.0,10.9399,10.9487,10.9399,10.9399,22000.0
2011-01-25 13:55:00,12.54,12.55,12.54,12.55,20900.0,10.9399,10.9487,10.9399,10.9487,20900.0
2011-01-25 14:00:00,12.55,12.55,12.54,12.54,27300.0,10.9487,10.9487,10.9399,10.9399,27300.0
2011-01-25 14:05:00,12.54,12.55,12.52,12.52,40900.0,10.9399,10.9487,10.9225,10.9225,40900.0
2011-01-25 14:10:00,12.52,12.52,12.5,12.52,152900.0,10.9225,10.9225,10.905,10.9225,152900.0
2011-01-25 14:15:00,12.52,12.52,12.49,12.5,40900.0,10.9225,10.9225,10.8963,10.905,40900.0
2011-01-25 14:20:00,12.49,12.5,12.46,12.46,49300.0,10.8963,10.905,10.8701,10.8701,49300.0
2011-01-25 14:25:00,12.47,12.48,12.45,12.45,79900.0,10.8789,10.8876,10.8614,10.8614,79900.0
2011-01-25 14:30:00,12.45,12.46,12.45,12.45,46400.0,10.8614,10.8701,10.8614,10.8614,46400.0
2011-01-25 14:35:00,12.45,12.46,12.43,12.44,120900.0,10.8614,10.8701,10.844,10.8527,120900.0
2011-01-25 14:40:00,12.43,12.44,12.42,12.43,80400.0,10.844,10.8527,10.8352,10.844,80400.0
2011-01-25 14:45:00,12.42,12.43,12.41,12.42,72100.0,10.8352,10.844,10.8265,10.8352,72100.0
2011-01-25 14:50:00,12.41,12.42,12.4,12.4,81600.0,10.8265,10.8352,10.8178,10.8178,81600.0
2011-01-25 14:55:00,12.4,12.41,12.4,12.4,72700.0,10.8178,10.8265,10.8178,10.8178,72700.0
2011-01-25 15:00:00,12.4,12.43,12.4,12.43,147800.0,10.8178,10.844,10.8178,10.844,147800.0
2011-01-25 15:05:00,12.43,12.43,12.42,12.42,132500.0,10.844,10.844,10.8352,10.8352,132500.0
2011-01-25 15:10:00,12.43,12.43,12.42,12.43,96100.0,10.844,10.844,10.8352,10.844,96100.0
2011-01-25 15:15:00,12.42,12.45,12.42,12.45,242400.0,10.8352,10.8614,10.8352,10.8614,242400.0
2011-01-25 15:20:00,12.45,12.46,12.43,12.45,92800.0,10.8614,10.8701,10.844,10.8614,92800.0
2011-01-25 15:25:00,12.46,12.46,12.45,12.45,60000.0,10.8701,10.8701,10.8614,10.8614,60000.0
2011-01-25 15:30:00,12.46,12.46,12.43,12.44,155400.0,10.8701,10.8701,10.844,10.8527,155400.0
2011-01-25 15:35:00,12.44,12.47,12.43,12.47,138200.0,10.8527,10.8789,10.844,10.8789,138200.0
2011-01-25 15:40:00,12.47,12.47,12.46,12.46,105800.0,10.8789,10.8789,10.8701,10.8701,105800.0
2011-01-25 15:45:00,12.47,12.48,12.46,12.47,276700.0,10.8789,10.8876,10.8701,10.8789,276700.0
2011-01-25 15:50:00,12.47,12.51,12.47,12.49,390200.0,10.8789,10.9138,10.8789,10.8963,390200.0
2011-01-25 15:55:00,12.49,12.51,12.49,12.5,563500.0,10.8963,10.9138,10.8963,10.905,563500.0
2011-01-26 09:30:00,12.59,12.76,12.59,12.66,351200.0,10.9836,11.1319,10.9836,11.0446,351200.0
2011-01-26 09:35:00,12.65,12.66,12.62,12.65,58800.0,11.0359,11.0446,11.0097,11.0359,58800.0
2011-01-26 09:40:00,12.65,12.66,12.63,12.65,70900.0,11.0359,11.0446,11.0184,11.0359,70900.0
2011-01-26 09:45:00,12.65,12.7,12.65,12.68,154500.0,11.0359,11.0795,11.0359,11.0621,154500.0
2011-01-26 09:50:00,12.67,12.68,12.59,12.6,128300.0,11.0533,11.0621,10.9836,10.9923,128300.0
2011-01-26 09:55:00,12.6,12.61,12.57,12.57,243300.0,10.9923,11.001,10.9661,10.9661,243300.0
2011-01-26 10:00:00,12.58,12.6,12.57,12.59,165100.0,10.9748,10.9923,10.9661,10.9836,165100.0
2011-01-26 10:05:00,12.59,12.62,12.58,12.62,230200.0,10.9836,11.0097,10.9748,11.0097,230200.0
2011-01-26 10:10:00,12.62,12.62,12.59,12.6,344400.0,11.0097,11.0097,10.9836,10.9923,344400.0
2011-01-26 10:15:00,12.6,12.63,12.55,12.56,397200.0,10.9923,11.0184,10.9487,10.9574,397200.0
2011-01-26 10:20:00,12.56,12.6,12.56,12.6,76000.0,10.9574,10.9923,10.9574,10.9923,76000.0
2011-01-26 10:25:00,12.6,12.62,12.55,12.55,171000.0,10.9923,11.0097,10.9487,10.9487,171000.0
2011-01-26 10:30:00,12.56,12.57,12.52,12.57,126400.0,10.9574,10.9661,10.9225,10.9661,126400.0
2011-01-26 10:35:00,12.56,12.6,12.56,12.6,82500.0,10.9574,10.9923,10.9574,10.9923,82500.0
2011-01-26 10:40:00,12.59,12.61,12.58,12.58,86100.0,10.9836,11.001,10.9748,10.9748,86100.0
2011-01-26 10:45:00,12.58,12.58,12.56,12.57,69700.0,10.9748,10.9748,10.9574,10.9661,69700.0
2011-01-26 10:50:00,12.56,12.6,12.56,12.59,102700.0,10.9574,10.9923,10.9574,10.9836,102700.0
2011-01-26 10:55:00,12.6,12.62,12.59,12.62,119600.0,10.9923,11.0097,10.9836,11.0097,119600.0
2011-01-26 11:00:00,12.62,12.63,12.6,12.63,215100.0,11.0097,11.0184,10.9923,11.0184,215100.0
2011-01-26 11:05:00,12.63,12.66,12.61,12.61,271500.0,11.0184,11.0446,11.001,11.001,271500.0
2011-01-26 11:10:00,12.62,12.63,12.6,12.6,187600.0,11.0097,11.0184,10.9923,10.9923,187600.0
2011-01-26 11:15:00,12.61,12.62,12.6,12.61,124000.0,11.001,11.0097,10.9923,11.001,124000.0
2011-01-26 11:20:00,12.61,12.61,12.58,12.6,240700.0,11.001,11.001,10.9748,10.9923,240700.0
2011-01-26 11:25:00,12.6,12.62,12.55,12.56,228100.0,10.9923,11.0097,10.9487,10.9574,228100.0
2011-01-26 11:30:00,12.55,12.57,12.54,12.54,256500.0,10.9487,10.9661,10.9399,10.9399,256500.0
2011-01-26 11:35:00,12.55,12.58,12.54,12.54,170700.0,10.9487,10.9748,10.9399,10.9399,170700.0
2011-01-26 11:40:00,12.55,12.57,12.54,12.57,59100.0,10.9487,10.9661,10.9399,10.9661,59100.0
2011-01-26 11:45:00,12.57,12.6,12.56,12.59,78300.0,10.9661,10.9923,10.9574,10.9836,78300.0
2011-01-26 11:50:00,12.59,12.59,12.55,12.56,81600.0,10.9836,10.9836,10.9487,10.9574,81600.0
2011-01-26 11:55:00,12.56,12.57,12.55,12.57,40600.0,10.9574,10.9661,10.9487,10.9661,40600.0
2011-01-26 12:00:00,12.57,12.57,12.56,12.56,35600.0,10.9661,10.9661,10.9574,10.9574,35600.0
2011-01-26 12:05:00,12.55,12.58,12.55,12.56,543600.0,10.9487,10.9748,10.9487,10.9574,543600.0
2011-01-26 12:10:00,12.56,12.56,12.55,12.56,79100.0,10.9574,10.9574,10.9487,10.9574,79100.0
2011-01-26 12:15:00,12.55,12.56,12.52,12.52,415500.0,10.9487,10.9574,10.9225,10.9225,415500.0
2011-01-26 12:20:00,12.52,12.53,12.51,12.52,70200.0,10.9225,10.9312,10.9138,10.9225,70200.0
2011-01-26 12:25:00,12.51,12.52,12.48,12.49,236000.0,10.9138,10.9225,10.8876,10.8963,236000.0
2011-01-26 12:30:00,12.49,12.5,12.48,12.5,58200.0,10.8963,10.905,10.8876,10.905,58200.0
2011-01-26 12:35:00,12.49,12.52,12.49,12.52,66100.0,10.8963,10.9225,10.8963,10.9225,66100.0
2011-01-26 12:40:00,12.52,12.52,12.51,12.51,23600.0,10.9225,10.9225,10.9138,10.9138,23600.0
2011-01-26 12:45:00,12.51,12.52,12.47,12.48,95800.0,10.9138,10.9225,10.8789,10.8876,95800.0
2011-01-26 12:50:00,12.48,12.49,12.47,12.49,128600.0,10.8876,10.8963,10.8789,10.8963,128600.0
2011-01-26 12:55:00,12.49,12.52,12.48,12.52,108800.0,10.8963,10.9225,10.8876,10.9225,108800.0
2011-01-26 13:00:00,12.52,12.54,12.51,12.54,125100.0,10.9225,10.9399,10.9138,10.9399,125100.0
2011-01-26 13:05:00,12.54,12.54,12.52,12.53,137700.0,10.9399,10.9399,10.9225,10.9312,137700.0
2011-01-26 13:10:00,12.53,12.54,12.52,12.53,124400.0,10.9312,10.9399,10.9225,10.9312,124400.0
2011-01-26 13:15:00,12.53,12.54,12.52,12.53,16400.0,10.9312,10.9399,10.9225,10.9312,16400.0
2011-01-26 13:20:00,12.54,12.55,12.51,12.51,87200.0,10.9399,10.9487,10.9138,10.9138,87200.0
2011-01-26 13:25:00,12.51,12.53,12.51,12.53,29200.0,10.9138,10.9312,10.9138,10.9312,29200.0
2011-01-26 13:30:00,12.53,12.54,12.52,12.53,90200.0,10.9312,10.9399,10.9225,10.9312,90200.0
2011-01-26 13:35:00,12.52,12.54,12.52,12.54,50200.0,10.9225,10.9399,10.9225,10.9399,50200.0
2011-01-26 13:40:00,12.54,12.54,12.51,12.51,104200.0,10.9399,10.9399,10.9138,10.9138,104200.0
2011-01-26 13:45:00,12.51,12.52,12.5,12.5,60600.0,10.9138,10.9225,10.905,10.905,60600.0
2011-01-26 13:50:00,12.51,12.51,12.5,12.51,31100.0,10.9138,10.9138,10.905,10.9138,31100.0
2011-01-26 13:55:00,12.5,12.51,12.5,12.51,20500.0,10.905,10.9138,10.905,10.9138,20500.0
2011-01-26 14:00:00,12.5,12.52,12.5,12.51,94000.0,10.905,10.9225,10.905,10.9138,94000.0
2011-01-26 14:05:00,12.51,12.51,12.5,12.5,43500.0,10.9138,10.9138,10.905,10.905,43500.0
2011-01-26 14:10:00,12.51,12.52,12.5,12.52,69900.0,10.9138,10.9225,10.905,10.9225,69900.0
2011-01-26 14:15:00,12.52,12.53,12.5,12.52,57500.0,10.9225,10.9312,10.905,10.9225,57500.0
2011-01-26 14:20:00,12.51,12.52,12.5,12.51,56900.0,10.9138,10.9225,10.905,10.9138,56900.0
2011-01-26 14:25:00,12.5,12.52,12.49,12.51,154300.0,10.905,10.9225,10.8963,10.9138,154300.0
2011-01-26 14:30:00,12.51,12.51,12.49,12.49,54200.0,10.9138,10.9138,10.8963,10.8963,54200.0
2011-01-26 14:35:00,12.49,12.5,12.49,12.49,124600.0,10.8963,10.905,10.8963,10.8963,124600.0
2011-01-26 14:40:00,12.49,12.5,12.47,12.5,203900.0,10.8963,10.905,10.8789,10.905,203900.0
2011-01-26 14:45:00,12.49,12.51,12.48,12.49,68000.0,10.8963,10.9138,10.8876,10.8963,68000.0
2011-01-26 14:50:00,12.48,12.5,12.48,12.5,97600.0,10.8876,10.905,10.8876,10.905,97600.0
2011-01-26 14:55:00,12.5,12.53,12.49,12.53,42200.0,10.905,10.9312,10.8963,10.9312,42200.0
2011-01-26 15:00:00,12.52,12.52,12.49,12.5,114900.0,10.9225,10.9225,10.8963,10.905,114900.0
2011-01-26 15:05:00,12.5,12.51,12.48,12.49,87000.0,10.905,10.9138,10.8876,10.8963,87000.0
2011-01-26 15:10:00,12.49,12.52,12.48,12.51,133500.0,10.8963,10.9225,10.8876,10.9138,133500.0
2011-01-26 15:15:00,12.51,12.51,12.49,12.49,58800.0,10.9138,10.9138,10.8963,10.8963,58800.0
2011-01-26 15:20:00,12.49,12.51,12.49,12.49,63000.0,10.8963,10.9138,10.8963,10.8963,63000.0
2011-01-26 15:25:00,12.49,12.5,12.48,12.49,71100.0,10.8963,10.905,10.8876,10.8963,71100.0
2011-01-26 15:30:00,12.49,12.5,12.48,12.48,77400.0,10.8963,10.905,10.8876,10.8876,77400.0
2011-01-26 15:35:00,12.49,12.5,12.48,12.49,92300.0,10.8963,10.905,10.8876,10.8963,92300.0
2011-01-26 15:40:00,12.49,12.51,12.48,12.49,154300.0,10.8963,10.9138,10.8876,10.8963,154300.0
2011-01-26 15:45:00,12.5,12.51,12.49,12.51,97900.0,10.905,10.9138,10.8963,10.9138,97900.0
2011-01-26 15:50:00,12.5,12.51,12.48,12.5,288600.0,10.905,10.9138,10.8876,10.905,288600.0
2011-01-26 15:55:00,12.49,12.49,12.46,12.46,407200.0,10.8963,10.8963,10.8701,10.8701,407200.0
2011-01-27 09:30:00,12.45,12.46,12.4,12.44,124600.0,10.8614,10.8701,10.8178,10.8527,124600.0
2011-01-27 09:35:00,12.44,12.53,12.43,12.52,124000.0,10.8527,10.9312,10.844,10.9225,124000.0
2011-01-27 09:40:00,12.53,12.56,12.48,12.48,106600.0,10.9312,10.9574,10.8876,10.8876,106600.0
2011-01-27 09:45:00,12.49,12.51,12.48,12.5,62700.0,10.8963,10.9138,10.8876,10.905,62700.0
2011-01-27 09:50:00,12.51,12.51,12.48,12.49,107200.0,10.9138,10.9138,10.8876,10.8963,107200.0
2011-01-27 09:55:00,12.48,12.49,12.47,12.47,72800.0,10.8876,10.8963,10.8789,10.8789,72800.0
2011-01-27 10:00:00,12.47,12.49,12.45,12.46,78300.0,10.8789,10.8963,10.8614,10.8701,78300.0
2011-01-27 10:05:00,12.46,12.47,12.44,12.45,60200.0,10.8701,10.8789,10.8527,10.8614,60200.0
2011-01-27 10:10:00,12.45,12.45,12.43,12.44,114200.0,10.8614,10.8614,10.844,10.8527,114200.0
2011-01-27 10:15:00,12.43,12.45,12.43,12.44,43500.0,10.844,10.8614,10.844,10.8527,43500.0
2011-01-27 10:20:00,12.44,12.45,12.41,12.44,281500.0,10.8527,10.8614,10.8265,10.8527,281500.0
2011-01-27 10:25:00,12.45,12.47,12.44,12.46,57800.0,10.8614,10.8789,10.8527,10.8701,57800.0
2011-01-27 10:30:00,12.46,12.48,12.44,12.44,274400.0,10.8701,10.8876,10.8527,10.8527,274400.0
2011-01-27 10:35:00,12.44,12.44,12.43,12.44,32000.0,10.8527,10.8527,10.844,10.8527,32000.0
2011-01-27 10:40:00,12.43,12.44,12.42,12.44,62700.0,10.844,10.8527,10.8352,10.8527,62700.0
2011-01-27 10:45:00,12.43,12.46,12.43,12.44,56200.0,10.844,10.8701,10.844,10.8527,56200.0
2011-01-27 10:50:00,12.44,12.47,12.44,12.46,60900.0,10.8527,10.8789,10.8527,10.8701,60900.0
2011-01-27 10:55:00,12.46,12.47,12.45,12.45,24700.0,10.8701,10.8789,10.8614,10.8614,24700.0
2011-01-27 11:00:00,12.45,12.46,12.45,12.46,39400.0,10.8614,10.8701,10.8614,10.8701,39400.0
2011-01-27 11:05:00,12.46,12.46,12.45,12.45,16100.0,10.8701,10.8701,10.8614,10.8614,16100.0
2011-01-27 11:10:00,12.45,12.46,12.45,12.45,18800.0,10.8614,10.8701,10.8614,10.8614,18800.0
2011-01-27 11:15:00,12.46,12.47,12.45,12.46,121500.0,10.8701,10.8789,10.8614,10.8701,121500.0
2011-01-27 11:20:00,12.47,12.48,12.46,12.47,84100.0,10.8789,10.8876,10.8701,10.8789,84100.0
2011-01-27 11:25:00,12.46,12.47,12.45,12.46,48900.0,10.8701,10.8789,10.8614,10.8701,48900.0
2011-01-27 11:30:00,12.46,12.47,12.45,12.45,44300.0,10.8701,10.8789,10.8614,10.8614,44300.0
2011-01-27 11:35:00,12.45,12.45,12.44,12.45,35200.0,10.8614,10.8614,10.8527,10.8614,35200.0
2011-01-27 11:40:00,12.44,12.44,12.43,12.44,32400.0,10.8527,10.8527,10.844,10.8527,32400.0
2011-01-27 11:45:00,12.44,12.44,12.43,12.43,18000.0,10.8527,10.8527,10.844,10.844,18000.0
2011-01-27 11:50:00,12.43,12.44,12.43,12.43,29900.0,10.844,10.8527,10.844,10.844,29900.0
2011-01-27 11:55:00,12.43,12.46,12.43,12.46,59900.0,10.844,10.8701,10.844,10.8701,59900.0
2011-01-27 12:00:00,12.45,12.47,12.44,12.45,172900.0,10.8614,10.8789,10.8527,10.8614,172900.0
2011-01-27 12:05:00,12.45,12.46,12.45,12.46,22900.0,10.8614,10.8701,10.8614,10.8701,22900.0
2011-01-27 12:10:00,12.45,12.47,12.45,12.46,43100.0,10.8614,10.8789,10.8614,10.8701,43100.0
2011-01-27 12:15:00,12.46,12.47,12.46,12.46,27000.0,10.8701,10.8789,10.8701,10.8701,27000.0
2011-01-27 12:20:00,12.46,12.48,12.46,12.47,120800.0,10.8701,10.8876,10.8701,10.8789,120800.0
2011-01-27 12:25:00,12.48,12.48,12.46,12.48,75900.0,10.8876,10.8876,10.8701,10.8876,75900.0
2011-01-27 12:30:00,12.48,12.49,12.47,12.49,111200.0,10.8876,10.8963,10.8789,10.8963,111200.0
2011-01-27 12:35:00,12.49,12.49,12.48,12.49,57100.0,10.8963,10.8963,10.8876,10.8963,57100.0
2011-01-27 12:40:00,12.49,12.49,12.48,12.48,127400.0,10.8963,10.8963,10.8876,10.8876,127400.0
2011-01-27 12:45:00,12.49,12.52,12.48,12.52,71600.0,10.8963,10.9225,10.8876,10.9225,71600.0
2011-01-27 12:50:00,12.52,12.52,12.5,12.5,61200.0,10.9225,10.9225,10.905,10.905,61200.0
2011-01-27 12:55:00,12.5,12.51,12.49,12.51,100800.0,10.905,10.9138,10.8963,10.9138,100800.0
2011-01-27 13:00:00,12.5,12.51,12.48,12.49,53300.0,10.905,10.9138,10.8876,10.8963,53300.0
2011-01-27 13:05:00,12.48,12.5,12.48,12.49,25200.0,10.8876,10.905,10.8876,10.8963,25200.0
2011-01-27 13:10:00,12.49,12.5,12.49,12.5,10600.0,10.8963,10.905,10.8963,10.905,10600.0
2011-01-27 13:15:00,12.49,12.5,12.48,12.48,33600.0,10.8963,10.905,10.8876,10.8876,33600.0
2011-01-27 13:20:00,12.48,12.49,12.48,12.48,39000.0,10.8876,10.8963,10.8876,10.8876,39000.0
2011-01-27 13:25:00,12.48,12.49,12.47,12.47,28600.0,10.8876,10.8963,10.8789,10.8789,28600.0
2011-01-27 13:30:00,12.48,12.54,12.47,12.5,244600.0,10.8876,10.9399,10.8789,10.905,244600.0
2011-01-27 13:35:00,12.5,12.5,12.49,12.49,16800.0,10.905,10.905,10.8963,10.8963,16800.0
2011-01-27 13:40:00,12.49,12.5,12.48,12.48,30900.0,10.8963,10.905,10.8876,10.8876,30900.0
2011-01-27 13:45:00,12.48,12.49,12.48,12.48,12400.0,10.8876,10.8963,10.8876,10.8876,12400.0
2011-01-27 13:50:00,12.48,12.49,12.48,12.49,27600.0,10.8876,10.8963,10.8876,10.8963,27600.0
2011-01-27 13:55:00,12.48,12.51,12.48,12.51,44700.0,10.8876,10.9138,10.8876,10.9138,44700.0
2011-01-27 14:00:00,12.51,12.51,12.5,12.5,20000.0,10.9138,10.9138,10.905,10.905,20000.0
2011-01-27 14:05:00,12.51,12.51,12.5,12.5,25400.0,10.9138,10.9138,10.905,10.905,25400.0
2011-01-27 14:10:00,12.51,12.52,12.5,12.52,58600.0,10.9138,10.9225,10.905,10.9225,58600.0
2011-01-27 14:15:00,12.52,12.53,12.52,12.53,33300.0,10.9225,10.9312,10.9225,10.9312,33300.0
2011-01-27 14:20:00,12.53,12.53,12.52,12.52,27100.0,10.9312,10.9312,10.9225,10.9225,27100.0
2011-01-27 14:25:00,12.52,12.53,12.5,12.5,33700.0,10.9225,10.9312,10.905,10.905,33700.0
2011-01-27 14:30:00,12.5,12.51,12.49,12.5,29900.0,10.905,10.9138,10.8963,10.905,29900.0
2011-01-27 14:35:00,12.49,12.52,12.49,12.52,67800.0,10.8963,10.9225,10.8963,10.9225,67800.0
2011-01-27 14:40:00,12.52,12.52,12.51,12.52,26500.0,10.9225,10.9225,10.9138,10.9225,26500.0
2011-01-27 14:45:00,12.51,12.52,12.51,12.52,35700.0,10.9138,10.9225,10.9138,10.9225,35700.0
2011-01-27 14:50:00,12.51,12.52,12.51,12.52,21600.0,10.9138,10.9225,10.9138,10.9225,21600.0
2011-01-27 14:55:00,12.52,12.52,12.51,12.51,52100.0,10.9225,10.9225,10.9138,10.9138,52100.0
2011-01-27 15:00:00,12.52,12.52,12.51,12.52,64000.0,10.9225,10.9225,10.9138,10.9225,64000.0
2011-01-27 15:05:00,12.52,12.52,12.51,12.52,28900.0,10.9225,10.9225,10.9138,10.9225,28900.0
2011-01-27 15:10:00,12.51,12.52,12.51,12.52,34600.0,10.9138,10.9225,10.9138,10.9225,34600.0
2011-01-27 15:15:00,12.52,12.52,12.51,12.51,26200.0,10.9225,10.9225,10.9138,10.9138,26200.0
2011-01-27 15:20:00,12.52,12.52,12.49,12.5,102000.0,10.9225,10.9225,10.8963,10.905,102000.0
2011-01-27 15:25:00,12.51,12.52,12.5,12.51,44700.0,10.9138,10.9225,10.905,10.9138,44700.0
2011-01-27 15:30:00,12.52,12.52,12.5,12.5,74200.0,10.9225,10.9225,10.905,10.905,74200.0
2011-01-27 15:35:00,12.5,12.51,12.5,12.51,33800.0,10.905,10.9138,10.905,10.9138,33800.0
2011-01-27 15:40:00,12.51,12.53,12.5,12.52,145400.0,10.9138,10.9312,10.905,10.9225,145400.0
2011-01-27 15:45:00,12.53,12.53,12.51,12.51,55800.0,10.9312,10.9312,10.9138,10.9138,55800.0
2011-01-27 15:50:00,12.51,12.52,12.5,12.5,104200.0,10.9138,10.9225,10.905,10.905,104200.0
2011-01-27 15:55:00,12.5,12.51,12.49,12.5,202800.0,10.905,10.9138,10.8963,10.905,202800.0
2011-01-28 09:30:00,12.55,12.55,12.44,12.5,121800.0,10.9487,10.9487,10.8527,10.905,121800.0
2011-01-28 09:35:00,12.51,12.54,12.51,12.51,26500.0,10.9138,10.9399,10.9138,10.9138,26500.0
2011-01-28 09:40:00,12.51,12.52,12.47,12.47,85400.0,10.9138,10.9225,10.8789,10.8789,85400.0
2011-01-28 09:45:00,12.47,12.52,12.47,12.51,52500.0,10.8789,10.9225,10.8789,10.9138,52500.0
2011-01-28 09:50:00,12.51,12.51,12.43,12.45,119600.0,10.9138,10.9138,10.844,10.8614,119600.0
2011-01-28 09:55:00,12.45,12.46,12.41,12.42,72800.0,10.8614,10.8701,10.8265,10.8352,72800.0
2011-01-28 10:00:00,12.43,12.44,12.38,12.38,135000.0,10.844,10.8527,10.8003,10.8003,135000.0
2011-01-28 10:05:00,12.38,12.39,12.38,12.38,11300.0,10.8003,10.8091,10.8003,10.8003,11300.0
2011-01-28 10:10:00,12.38,12.42,12.38,12.42,29600.0,10.8003,10.8352,10.8003,10.8352,29600.0
2011-01-28 10:15:00,12.41,12.42,12.39,12.4,134000.0,10.8265,10.8352,10.8091,10.8178,134000.0
2011-01-28 10:20:00,12.4,12.41,12.34,12.35,82000.0,10.8178,10.8265,10.7654,10.7742,82000.0
2011-01-28 10:25:00,12.35,12.36,12.34,12.35,47600.0,10.7742,10.7829,10.7654,10.7742,47600.0
2011-01-28 10:30:00,12.35,12.35,12.29,12.3,108800.0,10.7742,10.7742,10.7218,10.7306,108800.0
2011-01-28 10:35:00,12.3,12.31,12.29,12.29,94400.0,10.7306,10.7393,10.7218,10.7218,94400.0
2011-01-28 10:40:00,12.3,12.32,12.29,12.3,81800.0,10.7306,10.748,10.7218,10.7306,81800.0
2011-01-28 10:45:00,12.3,12.3,12.26,12.29,190500.0,10.7306,10.7306,10.6957,10.7218,190500.0
2011-01-28 10:50:00,12.28,12.29,12.25,12.27,79400.0,10.7131,10.7218,10.6869,10.7044,79400.0
2011-01-28 10:55:00,12.26,12.28,12.26,12.28,26200.0,10.6957,10.7131,10.6957,10.7131,26200.0
2011-01-28 11:00:00,12.28,12.28,12.22,12.26,221700.0,10.7131,10.7131,10.6608,10.6957,221700.0
2011-01-28 11:05:00,12.26,12.27,12.22,12.24,107800.0,10.6957,10.7044,10.6608,10.6782,107800.0
2011-01-28 11:10:00,12.24,12.24,12.21,12.21,72400.0,10.6782,10.6782,10.652,10.652,72400.0
2011-01-28 11:15:00,12.21,12.22,12.18,12.19,217700.0,10.652,10.6608,10.6259,10.6346,217700.0
2011-01-28 11:20:00,12.18,12.21,12.18,12.19,100900.0,10.6259,10.652,10.6259,10.6346,100900.0
2011-01-28 11:25:00,12.19,12.2,12.17,12.17,90000.0,10.6346,10.6433,10.6171,10.6171,90000.0
2011-01-28 11:30:00,12.18,12.18,12.14,12.14,150600.0,10.6259,10.6259,10.591,10.591,150600.0
2011-01-28 11:35:00,12.14,12.15,12.12,12.12,109000.0,10.591,10.5997,10.5735,10.5735,109000.0
2011-01-28 11:40:00,12.12,12.13,12.1,12.11,74900.0,10.5735,10.5822,10.5561,10.5648,74900.0
2011-01-28 11:45:00,12.11,12.12,12.1,12.1,45900.0,10.5648,10.5735,10.5561,10.5561,45900.0
2011-01-28 11:50:00,12.11,12.11,12.08,12.1,255800.0,10.5648,10.5648,10.5386,10.5561,255800.0
2011-01-28 11:55:00,12.1,12.14,12.09,12.11,160700.0,10.5561,10.591,10.5473,10.5648,160700.0
2011-01-28 12:00:00,12.1,12.11,12.07,12.08,146800.0,10.5561,10.5648,10.5299,10.5386,146800.0
2011-01-28 12:05:00,12.08,12.08,12.07,12.07,86100.0,10.5386,10.5386,10.5299,10.5299,86100.0
2011-01-28 12:10:00,12.07,12.09,12.04,12.04,244600.0,10.5299,10.5473,10.5037,10.5037,244600.0
2011-01-28 12:15:00,12.04,12.05,12.02,12.02,169200.0,10.5037,10.5125,10.4863,10.4863,169200.0
2011-01-28 12:20:00,12.03,12.03,11.96,11.99,348200.0,10.495,10.495,10.4339,10.4601,348200.0
2011-01-28 12:25:00,12.0,12.03,11.99,12.0,127400.0,10.4688,10.495,10.4601,10.4688,127400.0
2011-01-28 12:30:00,12.0,12.03,12.0,12.03,65700.0,10.4688,10.495,10.4688,10.495,65700.0
2011-01-28 12:35:00,12.03,12.03,12.02,12.03,57200.0,10.495,10.495,10.4863,10.495,57200.0
2011-01-28 12:40:00,12.03,12.07,12.02,12.06,181000.0,10.495,10.5299,10.4863,10.5212,181000.0
2011-01-28 12:45:00,12.06,12.06,12.03,12.04,125900.0,10.5212,10.5212,10.495,10.5037,125900.0
2011-01-28 12:50:00,12.04,12.05,12.04,12.05,71700.0,10.5037,10.5125,10.5037,10.5125,71700.0
2011-01-28 12:55:00,12.05,12.05,12.01,12.03,176600.0,10.5125,10.5125,10.4776,10.495,176600.0
2011-01-28 13:00:00,12.03,12.03,12.01,12.03,62700.0,10.495,10.495,10.4776,10.495,62700.0
2011-01-28 13:05:00,12.03,12.03,12.0,12.0,161000.0,10.495,10.495,10.4688,10.4688,161000.0
2011-01-28 13:10:00,12.0,12.01,12.0,12.0,41000.0,10.4688,10.4776,10.4688,10.4688,41000.0
2011-01-28 13:15:00,12.01,12.01,11.99,12.01,163900.0,10.4776,10.4776,10.4601,10.4776,163900.0
2011-01-28 13:20:00,12.01,12.02,11.99,12.01,144100.0,10.4776,10.4863,10.4601,10.4776,144100.0
2011-01-28 13:25:00,12.01,12.02,12.0,12.01,50500.0,10.4776,10.4863,10.4688,10.4776,50500.0
2011-01-28 13:30:00,12.01,12.04,12.0,12.03,223100.0,10.4776,10.5037,10.4688,10.495,223100.0
2011-01-28 13:35:00,12.03,12.04,12.0,12.01,149700.0,10.495,10.5037,10.4688,10.4776,149700.0
2011-01-28 13:40:00,12.0,12.02,12.0,12.01,157300.0,10.4688,10.4863,10.4688,10.4776,157300.0
2011-01-28 13:45:00,12.0,12.02,11.99,11.99,264300.0,10.4688,10.4863,10.4601,10.4601,264300.0
2011-01-28 13:50:00,12.0,12.0,11.99,11.99,52900.0,10.4688,10.4688,10.4601,10.4601,52900.0
2011-01-28 13:55:00,12.0,12.03,11.99,12.02,168300.0,10.4688,10.495,10.4601,10.4863,168300.0
2011-01-28 14:00:00,12.02,12.03,12.0,12.02,101200.0,10.4863,10.495,10.4688,10.4863,101200.0
2011-01-28 14:05:00,12.02,12.02,12.01,12.01,38200.0,10.4863,10.4863,10.4776,10.4776,38200.0
2011-01-28 14:10:00,12.02,12.02,11.99,12.0,107700.0,10.4863,10.4863,10.4601,10.4688,107700.0
2011-01-28 14:15:00,12.01,12.01,11.99,12.0,143900.0,10.4776,10.4776,10.4601,10.4688,143900.0
2011-01-28 14:20:00,12.0,12.0,11.99,12.0,53500.0,10.4688,10.4688,10.4601,10.4688,53500.0
2011-01-28 14:25:00,12.0,12.0,11.99,12.0,56400.0,10.4688,10.4688,10.4601,10.4688,56400.0
2011-01-28 14:30:00,12.0,12.0,11.99,12.0,78600.0,10.4688,10.4688,10.4601,10.4688,78600.0
2011-01-28 14:35:00,12.0,12.0,11.99,11.99,80200.0,10.4688,10.4688,10.4601,10.4601,80200.0
2011-01-28 14:40:00,12.0,12.01,11.99,12.01,97300.0,10.4688,10.4776,10.4601,10.4776,97300.0
2011-01-28 14:45:00,12.01,12.02,12.0,12.0,200700.0,10.4776,10.4863,10.4688,10.4688,200700.0
2011-01-28 14:50:00,12.0,12.01,11.98,11.99,114200.0,10.4688,10.4776,10.4514,10.4601,114200.0
2011-01-28 14:55:00,12.0,12.0,11.99,11.99,37300.0,10.4688,10.4688,10.4601,10.4601,37300.0
2011-01-28 15:00:00,11.99,12.0,11.99,12.0,118500.0,10.4601,10.4688,10.4601,10.4688,118500.0
2011-01-28 15:05:00,12.0,12.01,11.99,12.0,162700.0,10.4688,10.4776,10.4601,10.4688,162700.0
2011-01-28 15:10:00,11.99,12.02,11.98,12.02,124700.0,10.4601,10.4863,10.4514,10.4863,124700.0
2011-01-28 15:15:00,12.02,12.02,12.0,12.02,386200.0,10.4863,10.4863,10.4688,10.4863,386200.0
2011-01-28 15:20:00,12.02,12.02,11.99,12.0,170500.0,10.4863,10.4863,10.4601,10.4688,170500.0
2011-01-28 15:25:00,11.99,12.0,11.97,11.97,96500.0,10.4601,10.4688,10.4427,10.4427,96500.0
2011-01-28 15:30:00,11.98,11.98,11.96,11.96,254500.0,10.4514,10.4514,10.4339,10.4339,254500.0
2011-01-28 15:35:00,11.96,11.98,11.95,11.98,129500.0,10.4339,10.4514,10.4252,10.4514,129500.0
2011-01-28 15:40:00,11.98,11.99,11.95,11.96,609000.0,10.4514,10.4601,10.4252,10.4339,609000.0
2011-01-28 15:45:00,11.96,11.96,11.92,11.92,248400.0,10.4339,10.4339,10.399,10.399,248400.0
2011-01-28 15:50:00,11.93,11.95,11.92,11.94,253300.0,10.4078,10.4252,10.399,10.4165,253300.0
2011-01-28 15:55:00,11.95,11.95,11.93,11.94,388000.0,10.4252,10.4252,10.4078,10.4165,388000.0
2011-01-31 09:30:00,11.99,12.08,11.98,12.01,209600.0,10.4601,10.5386,10.4514,10.4776,209600.0
2011-01-31 09:35:00,12.0,12.03,12.0,12.02,147500.0,10.4688,10.495,10.4688,10.4863,147500.0
2011-01-31 09:40:00,12.02,12.05,12.0,12.05,138000.0,10.4863,10.5125,10.4688,10.5125,138000.0
2011-01-31 09:45:00,12.04,12.11,12.02,12.08,507900.0,10.5037,10.5648,10.4863,10.5386,507900.0
2011-01-31 09:50:00,12.09,12.09,12.04,12.05,313100.0,10.5473,10.5473,10.5037,10.5125,313100.0
2011-01-31 09:55:00,12.05,12.07,12.03,12.04,71700.0,10.5125,10.5299,10.495,10.5037,71700.0
2011-01-31 10:00:00,12.03,12.07,12.02,12.06,170600.0,10.495,10.5299,10.4863,10.5212,170600.0
2011-01-31 10:05:00,12.07,12.07,12.04,12.04,60600.0,10.5299,10.5299,10.5037,10.5037,60600.0
2011-01-31 10:10:00,12.04,12.04,12.02,12.03,103900.0,10.5037,10.5037,10.4863,10.495,103900.0
2011-01-31 10:15:00,12.03,12.03,12.0,12.01,67700.0,10.495,10.495,10.4688,10.4776,67700.0
2011-01-31 10:20:00,12.01,12.01,11.99,12.01,58100.0,10.4776,10.4776,10.4601,10.4776,58100.0
2011-01-31 10:25:00,12.01,12.03,12.0,12.03,64200.0,10.4776,10.495,10.4688,10.495,64200.0
2011-01-31 10:30:00,12.03,12.03,12.02,12.03,50200.0,10.495,10.495,10.4863,10.495,50200.0
2011-01-31 10:35:00,12.03,12.1,12.02,12.1,148800.0,10.495,10.5561,10.4863,10.5561,148800.0
2011-01-31 10:40:00,12.1,12.1,12.09,12.1,79300.0,10.5561,10.5561,10.5473,10.5561,79300.0
2011-01-31 10:45:00,12.09,12.14,12.09,12.13,218500.0,10.5473,10.591,10.5473,10.5822,218500.0
2011-01-31 10:50:00,12.13,12.14,12.13,12.13,117000.0,10.5822,10.591,10.5822,10.5822,117000.0
2011-01-31 10:55:00,12.13,12.14,12.13,12.14,66700.0,10.5822,10.591,10.5822,10.591,66700.0
2011-01-31 11:00:00,12.14,12.14,12.11,12.11,102600.0,10.591,10.591,10.5648,10.5648,102600.0
2011-01-31 11:05:00,12.11,12.12,12.1,12.11,56100.0,10.5648,10.5735,10.5561,10.5648,56100.0
2011-01-31 11:10:00,12.11,12.11,12.08,12.09,44200.0,10.5648,10.5648,10.5386,10.5473,44200.0
2011-01-31 11:15:00,12.08,12.09,12.05,12.05,90200.0,10.5386,10.5473,10.5125,10.5125,90200.0
2011-01-31 11:20:00,12.06,12.07,12.04,12.04,58000.0,10.5212,10.5299,10.5037,10.5037,58000.0
2011-01-31 11:25:00,12.04,12.04,12.02,12.02,52800.0,10.5037,10.5037,10.4863,10.4863,52800.0
2011-01-31 11:30:00,12.02,12.05,12.02,12.05,76800.0,10.4863,10.5125,10.4863,10.5125,76800.0
2011-01-31 11:35:00,12.05,12.05,12.03,12.03,27100.0,10.5125,10.5125,10.495,10.495,27100.0
2011-01-31 11:40:00,12.03,12.04,12.02,12.03,33600.0,10.495,10.5037,10.4863,10.495,33600.0
2011-01-31 11:45:00,12.04,12.04,12.03,12.04,28700.0,10.5037,10.5037,10.495,10.5037,28700.0
2011-01-31 11:50:00,12.04,12.04,12.03,12.03,29800.0,10.5037,10.5037,10.495,10.495,29800.0
2011-01-31 11:55:00,12.03,12.04,12.03,12.03,25700.0,10.495,10.5037,10.495,10.495,25700.0
2011-01-31 12:00:00,12.04,12.04,12.03,12.04,19500.0,10.5037,10.5037,10.495,10.5037,19500.0
2011-01-31 12:05:00,12.03,12.04,12.03,12.03,20800.0,10.495,10.5037,10.495,10.495,20800.0
2011-01-31 12:10:00,12.03,12.04,12.01,12.02,79900.0,10.495,10.5037,10.4776,10.4863,79900.0
2011-01-31 12:15:00,12.02,12.05,12.01,12.04,104600.0,10.4863,10.5125,10.4776,10.5037,104600.0
2011-01-31 12:20:00,12.05,12.06,12.04,12.05,32600.0,10.5125,10.5212,10.5037,10.5125,32600.0
2011-01-31 12:25:00,12.05,12.06,12.04,12.05,53400.0,10.5125,10.5212,10.5037,10.5125,53400.0
2011-01-31 12:30:00,12.05,12.06,12.04,12.05,41300.0,10.5125,10.5212,10.5037,10.5125,41300.0
2011-01-31 12:35:00,12.04,12.05,12.04,12.04,14300.0,10.5037,10.5125,10.5037,10.5037,14300.0
2011-01-31 12:40:00,12.04,12.04,12.02,12.03,28400.0,10.5037,10.5037,10.4863,10.495,28400.0
2011-01-31 12:45:00,12.03,12.03,12.02,12.02,11000.0,10.495,10.495,10.4863,10.4863,11000.0
2011-01-31 12:50:00,12.02,12.03,12.01,12.03,73800.0,10.4863,10.495,10.4776,10.495,73800.0
2011-01-31 12:55:00,12.02,12.03,12.01,12.02,36900.0,10.4863,10.495,10.4776,10.4863,36900.0
2011-01-31 13:00:00,12.02,12.03,12.02,12.02,22800.0,10.4863,10.495,10.4863,10.4863,22800.0
2011-01-31 13:05:00,12.03,12.03,12.01,12.02,31100.0,10.495,10.495,10.4776,10.4863,31100.0
2011-01-31 13:10:00,12.02,12.02,12.01,12.02,19500.0,10.4863,10.4863,10.4776,10.4863,19500.0
2011-01-31 13:15:00,12.02,12.02,12.01,12.02,19800.0,10.4863,10.4863,10.4776,10.4863,19800.0
2011-01-31 13:20:00,12.02,12.02,12.0,12.01,52500.0,10.4863,10.4863,10.4688,10.4776,52500.0
2011-01-31 13:25:00,12.01,12.01,12.0,12.0,13800.0,10.4776,10.4776,10.4688,10.4688,13800.0
2011-01-31 13:30:00,12.0,12.01,11.99,12.0,71400.0,10.4688,10.4776,10.4601,10.4688,71400.0
2011-01-31 13:35:00,12.0,12.01,11.97,11.97,59900.0,10.4688,10.4776,10.4427,10.4427,59900.0
2011-01-31 13:40:00,11.97,11.99,11.96,11.99,86100.0,10.4427,10.4601,10.4339,10.4601,86100.0
2011-01-31 13:45:00,11.99,12.0,11.98,11.99,29400.0,10.4601,10.4688,10.4514,10.4601,29400.0
2011-01-31 13:50:00,12.0,12.0,11.97,11.98,49700.0,10.4688,10.4688,10.4427,10.4514,49700.0
2011-01-31 13:55:00,11.98,11.98,11.96,11.96,29100.0,10.4514,10.4514,10.4339,10.4339,29100.0
2011-01-31 14:00:00,11.96,11.98,11.96,11.97,103200.0,10.4339,10.4514,10.4339,10.4427,103200.0
2011-01-31 14:05:00,11.97,11.98,11.96,11.96,29800.0,10.4427,10.4514,10.4339,10.4339,29800.0
2011-01-31 14:10:00,11.96,11.97,11.94,11.94,56500.0,10.4339,10.4427,10.4165,10.4165,56500.0
2011-01-31 14:15:00,11.95,11.95,11.94,11.94,38500.0,10.4252,10.4252,10.4165,10.4165,38500.0
2011-01-31 14:20:00,11.94,11.95,11.92,11.93,80000.0,10.4165,10.4252,10.399,10.4078,80000.0
2011-01-31 14:25:00,11.92,11.95,11.92,11.94,81000.0,10.399,10.4252,10.399,10.4165,81000.0
2011-01-31 14:30:00,11.95,11.95,11.9,11.9,162500.0,10.4252,10.4252,10.3816,10.3816,162500.0
2011-01-31 14:35:00,11.91,11.93,11.9,11.91,215800.0,10.3903,10.4078,10.3816,10.3903,215800.0
2011-01-31 14:40:00,11.91,11.94,11.91,11.93,137000.0,10.3903,10.4165,10.3903,10.4078,137000.0
2011-01-31 14:45:00,11.93,11.95,11.92,11.92,195500.0,10.4078,10.4252,10.399,10.399,195500.0
2011-01-31 14:50:00,11.92,11.93,11.89,11.9,196800.0,10.399,10.4078,10.3729,10.3816,196800.0
2011-01-31 14:55:00,11.9,11.91,11.87,11.87,269500.0,10.3816,10.3903,10.3554,10.3554,269500.0
2011-01-31 15:00:00,11.88,11.91,11.87,11.9,220000.0,10.3641,10.3903,10.3554,10.3816,220000.0
2011-01-31 15:05:00,11.9,11.91,11.86,11.87,191900.0,10.3816,10.3903,10.3467,10.3554,191900.0
2011-01-31 15:10:00,11.87,11.91,11.86,11.87,127000.0,10.3554,10.3903,10.3467,10.3554,127000.0
2011-01-31 15:15:00,11.88,11.88,11.85,11.87,387400.0,10.3641,10.3641,10.338,10.3554,387400.0
2011-01-31 15:20:00,11.86,11.87,11.83,11.84,278800.0,10.3467,10.3554,10.3205,10.3292,278800.0
2011-01-31 15:25:00,11.84,11.84,11.81,11.82,395400.0,10.3292,10.3292,10.3031,10.3118,395400.0
2011-01-31 15:30:00,11.82,11.84,11.81,11.84,163100.0,10.3118,10.3292,10.3031,10.3292,163100.0
2011-01-31 15:35:00,11.84,11.85,11.83,11.85,93500.0,10.3292,10.338,10.3205,10.338,93500.0
2011-01-31 15:40:00,11.85,11.86,11.84,11.85,110500.0,10.338,10.3467,10.3292,10.338,110500.0
2011-01-31 15:45:00,11.85,11.88,11.85,11.86,262500.0,10.338,10.3641,10.338,10.3467,262500.0
2011-01-31 15:50:00,11.86,11.86,11.84,11.85,185000.0,10.3467,10.3467,10.3292,10.338,185000.0
2011-01-31 15:55:00,11.85,11.86,11.84,11.85,302400.0,10.338,10.3467,10.3292,10.338,302400.0
2011-02-01 09:30:00,11.94,12.03,11.89,11.99,228600.0,10.4165,10.495,10.3729,10.4601,228600.0
2011-02-01 09:35:00,11.99,12.01,11.98,12.0,302700.0,10.4601,10.4776,10.4514,10.4688,302700.0
2011-02-01 09:40:00,11.99,12.02,11.98,11.99,258400.0,10.4601,10.4863,10.4514,10.4601,258400.0
2011-02-01 09:45:00,12.0,12.0,11.98,11.99,54700.0,10.4688,10.4688,10.4514,10.4601,54700.0
2011-02-01 09:50:00,11.99,12.01,11.98,11.99,195600.0,10.4601,10.4776,10.4514,10.4601,195600.0
2011-02-01 09:55:00,11.99,12.0,11.97,11.97,52400.0,10.4601,10.4688,10.4427,10.4427,52400.0
2011-02-01 10:00:00,11.97,11.99,11.89,11.9,309900.0,10.4427,10.4601,10.3729,10.3816,309900.0
2011-02-01 10:05:00,11.9,11.9,11.89,11.9,44600.0,10.3816,10.3816,10.3729,10.3816,44600.0
2011-02-01 10:10:00,11.88,11.9,11.87,11.9,65300.0,10.3641,10.3816,10.3554,10.3816,65300.0
2011-02-01 10:15:00,11.9,11.9,11.89,11.89,31300.0,10.3816,10.3816,10.3729,10.3729,31300.0
2011-02-01 10:20:00,11.9,11.91,11.88,11.89,110000.0,10.3816,10.3903,10.3641,10.3729,110000.0
2011-02-01 10:25:00,11.89,11.89,11.87,11.88,66400.0,10.3729,10.3729,10.3554,10.3641,66400.0
2011-02-01 10:30:00,11.89,11.89,11.88,11.89,13400.0,10.3729,10.3729,10.3641,10.3729,13400.0
2011-02-01 10:35:00,11.89,11.89,11.86,11.89,144100.0,10.3729,10.3729,10.3467,10.3729,144100.0
2011-02-01 10:40:00,11.89,11.91,11.88,11.9,78700.0,10.3729,10.3903,10.3641,10.3816,78700.0
2011-02-01 10:45:00,11.89,11.9,11.88,11.89,101100.0,10.3729,10.3816,10.3641,10.3729,101100.0
2011-02-01 10:50:00,11.88,11.89,11.88,11.88,16400.0,10.3641,10.3729,10.3641,10.3641,16400.0
2011-02-01 10:55:00,11.89,11.89,11.88,11.89,18800.0,10.3729,10.3729,10.3641,10.3729,18800.0
2011-02-01 11:00:00,11.89,11.89,11.88,11.88,29400.0,10.3729,10.3729,10.3641,10.3641,29400.0
2011-02-01 11:05:00,11.89,11.89,11.88,11.88,20300.0,10.3729,10.3729,10.3641,10.3641,20300.0
2011-02-01 11:10:00,11.88,11.89,11.85,11.85,124800.0,10.3641,10.3729,10.338,10.338,124800.0
2011-02-01 11:15:00,11.86,11.87,11.85,11.86,71800.0,10.3467,10.3554,10.338,10.3467,71800.0
2011-02-01 11:20:00,11.86,11.86,11.85,11.86,21000.0,10.3467,10.3467,10.338,10.3467,21000.0
2011-02-01 11:25:00,11.86,11.86,11.85,11.85,56400.0,10.3467,10.3467,10.338,10.338,56400.0
2011-02-01 11:30:00,11.86,11.86,11.81,11.81,135900.0,10.3467,10.3467,10.3031,10.3031,135900.0
2011-02-01 11:35:00,11.81,11.82,11.8,11.8,100900.0,10.3031,10.3118,10.2944,10.2944,100900.0
2011-02-01 11:40:00,11.8,11.81,11.8,11.8,75000.0,10.2944,10.3031,10.2944,10.2944,75000.0
2011-02-01 11:45:00,11.8,11.84,11.8,11.84,161300.0,10.2944,10.3292,10.2944,10.3292,161300.0
2011-02-01 11:50:00,11.84,11.85,11.83,11.83,65900.0,10.3292,10.338,10.3205,10.3205,65900.0
2011-02-01 11:55:00,11.83,11.85,11.81,11.81,78600.0,10.3205,10.338,10.3031,10.3031,78600.0
2011-02-01 12:00:00,11.81,11.92,11.81,11.81,107400.0,10.3031,10.399,10.3031,10.3031,107400.0
2011-02-01 12:05:00,11.81,11.82,11.81,11.82,31500.0,10.3031,10.3118,10.3031,10.3118,31500.0
2011-02-01 12:10:00,11.82,11.82,11.81,11.81,19600.0,10.3118,10.3118,10.3031,10.3031,19600.0
2011-02-01 12:15:00,11.82,11.83,11.81,11.82,62400.0,10.3118,10.3205,10.3031,10.3118,62400.0
2011-02-01 12:20:00,11.83,11.85,11.82,11.85,71600.0,10.3205,10.338,10.3118,10.338,71600.0
2011-02-01 12:25:00,11.85,11.85,11.84,11.85,29700.0,10.338,10.338,10.3292,10.338,29700.0
2011-02-01 12:30:00,11.84,11.85,11.84,11.85,16700.0,10.3292,10.338,10.3292,10.338,16700.0
2011-02-01 12:35:00,11.85,11.85,11.83,11.83,55900.0,10.338,10.338,10.3205,10.3205,55900.0
2011-02-01 12:40:00,11.83,11.85,11.83,11.84,91800.0,10.3205,10.338,10.3205,10.3292,91800.0
2011-02-01 12:45:00,11.84,11.85,11.84,11.84,51800.0,10.3292,10.338,10.3292,10.3292,51800.0
2011-02-01 12:50:00,11.84,11.84,11.83,11.84,43400.0,10.3292,10.3292,10.3205,10.3292,43400.0
2011-02-01 12:55:00,11.84,11.84,11.83,11.84,46700.0,10.3292,10.3292,10.3205,10.3292,46700.0
2011-02-01 13:00:00,11.84,11.84,11.83,11.83,53400.0,10.3292,10.3292,10.3205,10.3205,53400.0
2011-02-01 13:05:00,11.84,11.86,11.83,11.86,117800.0,10.3292,10.3467,10.3205,10.3467,117800.0
2011-02-01 13:10:00,11.86,11.86,11.83,11.86,552600.0,10.3467,10.3467,10.3205,10.3467,552600.0
2011-02-01 13:15:00,11.86,11.87,11.86,11.87,15200.0,10.3467,10.3554,10.3467,10.3554,15200.0
2011-02-01 13:20:00,11.87,11.91,11.87,11.91,329100.0,10.3554,10.3903,10.3554,10.3903,329100.0
2011-02-01 13:25:00,11.91,11.91,11.89,11.91,145900.0,10.3903,10.3903,10.3729,10.3903,145900.0
2011-02-01 13:30:00,11.9,11.91,11.89,11.9,127000.0,10.3816,10.3903,10.3729,10.3816,127000.0
2011-02-01 13:35:00,11.9,11.9,11.89,11.9,96400.0,10.3816,10.3816,10.3729,10.3816,96400.0
2011-02-01 13:40:00,11.9,11.9,11.88,11.9,58900.0,10.3816,10.3816,10.3641,10.3816,58900.0
2011-02-01 13:45:00,11.9,11.9,11.89,11.9,26700.0,10.3816,10.3816,10.3729,10.3816,26700.0
2011-02-01 13:50:00,11.9,11.9,11.89,11.89,49700.0,10.3816,10.3816,10.3729,10.3729,49700.0
2011-02-01 13:55:00,11.9,11.9,11.87,11.88,127800.0,10.3816,10.3816,10.3554,10.3641,127800.0
2011-02-01 14:00:00,11.88,11.9,11.87,11.9,42200.0,10.3641,10.3816,10.3554,10.3816,42200.0
2011-02-01 14:05:00,11.89,11.9,11.89,11.9,35400.0,10.3729,10.3816,10.3729,10.3816,35400.0
2011-02-01 14:10:00,11.89,11.9,11.87,11.88,60600.0,10.3729,10.3816,10.3554,10.3641,60600.0
2011-02-01 14:15:00,11.88,11.89,11.88,11.89,46200.0,10.3641,10.3729,10.3641,10.3729,46200.0
2011-02-01 14:20:00,11.89,11.9,11.87,11.88,48100.0,10.3729,10.3816,10.3554,10.3641,48100.0
2011-02-01 14:25:00,11.88,11.88,11.87,11.88,12200.0,10.3641,10.3641,10.3554,10.3641,12200.0
2011-02-01 14:30:00,11.88,11.88,11.87,11.87,18000.0,10.3641,10.3641,10.3554,10.3554,18000.0
2011-02-01 14:35:00,11.88,11.88,11.87,11.88,26000.0,10.3641,10.3641,10.3554,10.3641,26000.0
2011-02-01 14:40:00,11.87,11.88,11.87,11.88,26100.0,10.3554,10.3641,10.3554,10.3641,26100.0
2011-02-01 14:45:00,11.88,11.88,11.87,11.87,19200.0,10.3641,10.3641,10.3554,10.3554,19200.0
2011-02-01 14:50:00,11.88,11.9,11.87,11.9,41300.0,10.3641,10.3816,10.3554,10.3816,41300.0
2011-02-01 14:55:00,11.89,11.9,11.89,11.89,67100.0,10.3729,10.3816,10.3729,10.3729,67100.0
2011-02-01 15:00:00,11.9,11.9,11.87,11.89,130700.0,10.3816,10.3816,10.3554,10.3729,130700.0
2011-02-01 15:05:00,11.89,11.9,11.88,11.89,112200.0,10.3729,10.3816,10.3641,10.3729,112200.0
2011-02-01 15:10:00,11.9,11.9,11.88,11.9,124500.0,10.3816,10.3816,10.3641,10.3816,124500.0
2011-02-01 15:15:00,11.9,11.9,11.89,11.9,59600.0,10.3816,10.3816,10.3729,10.3816,59600.0
2011-02-01 15:20:00,11.9,11.9,11.88,11.89,121600.0,10.3816,10.3816,10.3641,10.3729,121600.0
2011-02-01 15:25:00,11.89,11.91,11.89,11.9,73700.0,10.3729,10.3903,10.3729,10.3816,73700.0
2011-02-01 15:30:00,11.89,11.9,11.87,11.88,160200.0,10.3729,10.3816,10.3554,10.3641,160200.0
2011-02-01 15:35:00,11.87,11.89,11.87,11.89,65000.0,10.3554,10.3729,10.3554,10.3729,65000.0
2011-02-01 15:40:00,11.89,11.9,11.88,11.9,74100.0,10.3729,10.3816,10.3641,10.3816,74100.0
2011-02-01 15:45:00,11.9,11.91,11.88,11.89,236700.0,10.3816,10.3903,10.3641,10.3729,236700.0
2011-02-01 15:50:00,11.89,11.9,11.87,11.88,181800.0,10.3729,10.3816,10.3554,10.3641,181800.0
2011-02-01 15:55:00,11.87,11.88,11.85,11.85,518600.0,10.3554,10.3641,10.338,10.338,518600.0
2011-02-02 09:30:00,11.83,11.83,11.73,11.76,169000.0,10.3205,10.3205,10.2333,10.2595,169000.0
2011-02-02 09:35:00,11.76,11.78,11.73,11.76,102200.0,10.2595,10.2769,10.2333,10.2595,102200.0
2011-02-02 09:40:00,11.75,11.76,11.73,11.76,77200.0,10.2507,10.2595,10.2333,10.2595,77200.0
2011-02-02 09:45:00,11.76,11.76,11.73,11.74,64100.0,10.2595,10.2595,10.2333,10.242,64100.0
2011-02-02 09:50:00,11.74,11.79,11.73,11.77,119900.0,10.242,10.2856,10.2333,10.2682,119900.0
2011-02-02 09:55:00,11.77,11.8,11.77,11.8,76100.0,10.2682,10.2944,10.2682,10.2944,76100.0
2011-02-02 10:00:00,11.79,11.8,11.76,11.78,111400.0,10.2856,10.2944,10.2595,10.2769,111400.0
2011-02-02 10:05:00,11.77,11.79,11.77,11.79,55100.0,10.2682,10.2856,10.2682,10.2856,55100.0
2011-02-02 10:10:00,11.79,11.8,11.78,11.79,49300.0,10.2856,10.2944,10.2769,10.2856,49300.0
2011-02-02 10:15:00,11.78,11.8,11.76,11.77,103300.0,10.2769,10.2944,10.2595,10.2682,103300.0
2011-02-02 10:20:00,11.77,11.77,11.75,11.75,89900.0,10.2682,10.2682,10.2507,10.2507,89900.0
2011-02-02 10:25:00,11.75,11.76,11.74,11.74,61100.0,10.2507,10.2595,10.242,10.242,61100.0
2011-02-02 10:30:00,11.74,11.76,11.73,11.73,101100.0,10.242,10.2595,10.2333,10.2333,101100.0
2011-02-02 10:35:00,11.74,11.76,11.73,11.74,73800.0,10.242,10.2595,10.2333,10.242,73800.0
2011-02-02 10:40:00,11.74,11.74,11.72,11.72,44900.0,10.242,10.242,10.2246,10.2246,44900.0
2011-02-02 10:45:00,11.73,11.73,11.72,11.72,26800.0,10.2333,10.2333,10.2246,10.2246,26800.0
2011-02-02 10:50:00,11.73,11.74,11.72,11.74,53200.0,10.2333,10.242,10.2246,10.242,53200.0
2011-02-02 10:55:00,11.74,11.74,11.73,11.73,31100.0,10.242,10.242,10.2333,10.2333,31100.0
2011-02-02 11:00:00,11.73,11.74,11.73,11.73,63300.0,10.2333,10.242,10.2333,10.2333,63300.0
2011-02-02 11:05:00,11.73,11.74,11.67,11.68,573500.0,10.2333,10.242,10.1809,10.1897,573500.0
2011-02-02 11:10:00,11.68,11.68,11.62,11.63,226700.0,10.1897,10.1897,10.1373,10.146,226700.0
2011-02-02 11:15:00,11.63,11.63,11.61,11.63,163000.0,10.146,10.146,10.1286,10.146,163000.0
2011-02-02 11:20:00,11.63,11.67,11.61,11.61,205000.0,10.146,10.1809,10.1286,10.1286,205000.0
2011-02-02 11:25:00,11.61,11.65,11.61,11.65,266900.0,10.1286,10.1635,10.1286,10.1635,266900.0
2011-02-02 11:30:00,11.65,11.68,11.65,11.66,139400.0,10.1635,10.1897,10.1635,10.1722,139400.0
2011-02-02 11:35:00,11.67,11.68,11.66,11.67,217600.0,10.1809,10.1897,10.1722,10.1809,217600.0
2011-02-02 11:40:00,11.66,11.68,11.66,11.67,231800.0,10.1722,10.1897,10.1722,10.1809,231800.0
2011-02-02 11:45:00,11.67,11.67,11.66,11.66,165200.0,10.1809,10.1809,10.1722,10.1722,165200.0
2011-02-02 11:50:00,11.67,11.67,11.66,11.67,43600.0,10.1809,10.1809,10.1722,10.1809,43600.0
2011-02-02 11:55:00,11.67,11.68,11.66,11.67,162500.0,10.1809,10.1897,10.1722,10.1809,162500.0
2011-02-02 12:00:00,11.67,11.67,11.66,11.67,31800.0,10.1809,10.1809,10.1722,10.1809,31800.0
2011-02-02 12:05:00,11.67,11.68,11.66,11.67,121600.0,10.1809,10.1897,10.1722,10.1809,121600.0
2011-02-02 12:10:00,11.67,11.67,11.66,11.67,382500.0,10.1809,10.1809,10.1722,10.1809,382500.0
2011-02-02 12:15:00,11.67,11.68,11.65,11.66,416600.0,10.1809,10.1897,10.1635,10.1722,416600.0
2011-02-02 12:20:00,11.67,11.67,11.65,11.65,41100.0,10.1809,10.1809,10.1635,10.1635,41100.0
2011-02-02 12:25:00,11.66,11.66,11.65,11.65,15400.0,10.1722,10.1722,10.1635,10.1635,15400.0
2011-02-02 12:30:00,11.66,11.66,11.64,11.66,248300.0,10.1722,10.1722,10.1548,10.1722,248300.0
2011-02-02 12:35:00,11.66,11.67,11.64,11.66,142600.0,10.1722,10.1809,10.1548,10.1722,142600.0
2011-02-02 12:40:00,11.66,11.67,11.66,11.66,30600.0,10.1722,10.1809,10.1722,10.1722,30600.0
2011-02-02 12:45:00,11.66,11.67,11.65,11.65,84100.0,10.1722,10.1809,10.1635,10.1635,84100.0
2011-02-02 12:50:00,11.66,11.67,11.65,11.65,83600.0,10.1722,10.1809,10.1635,10.1635,83600.0
2011-02-02 12:55:00,11.66,11.67,11.65,11.66,60700.0,10.1722,10.1809,10.1635,10.1722,60700.0
2011-02-02 13:00:00,11.66,11.67,11.65,11.67,105600.0,10.1722,10.1809,10.1635,10.1809,105600.0
2011-02-02 13:05:00,11.66,11.67,11.64,11.65,78900.0,10.1722,10.1809,10.1548,10.1635,78900.0
2011-02-02 13:10:00,11.65,11.66,11.63,11.66,152700.0,10.1635,10.1722,10.146,10.1722,152700.0
2011-02-02 13:15:00,11.66,11.67,11.65,11.65,71200.0,10.1722,10.1809,10.1635,10.1635,71200.0
2011-02-02 13:20:00,11.65,11.65,11.64,11.65,19800.0,10.1635,10.1635,10.1548,10.1635,19800.0
2011-02-02 13:25:00,11.65,11.65,11.59,11.59,431700.0,10.1635,10.1635,10.1111,10.1111,431700.0
2011-02-02 13:30:00,11.6,11.6,11.57,11.6,192100.0,10.1199,10.1199,10.0937,10.1199,192100.0
2011-02-02 13:35:00,11.6,11.61,11.59,11.61,78800.0,10.1199,10.1286,10.1111,10.1286,78800.0
2011-02-02 13:40:00,11.6,11.61,11.57,11.58,151300.0,10.1199,10.1286,10.0937,10.1024,151300.0
2011-02-02 13:45:00,11.58,11.6,11.57,11.59,71900.0,10.1024,10.1199,10.0937,10.1111,71900.0
2011-02-02 13:50:00,11.6,11.6,11.59,11.59,33200.0,10.1199,10.1199,10.1111,10.1111,33200.0
2011-02-02 13:55:00,11.59,11.59,11.58,11.59,34100.0,10.1111,10.1111,10.1024,10.1111,34100.0
2011-02-02 14:00:00,11.59,11.59,11.57,11.57,129000.0,10.1111,10.1111,10.0937,10.0937,129000.0
2011-02-02 14:05:00,11.57,11.59,11.57,11.59,56700.0,10.0937,10.1111,10.0937,10.1111,56700.0
2011-02-02 14:10:00,11.59,11.6,11.55,11.6,641600.0,10.1111,10.1199,10.0763,10.1199,641600.0
2011-02-02 14:15:00,11.6,11.6,11.55,11.57,683300.0,10.1199,10.1199,10.0763,10.0937,683300.0
2011-02-02 14:20:00,11.57,11.58,11.53,11.55,438900.0,10.0937,10.1024,10.0588,10.0763,438900.0
2011-02-02 14:25:00,11.54,11.57,11.54,11.57,116300.0,10.0675,10.0937,10.0675,10.0937,116300.0
2011-02-02 14:30:00,11.57,11.59,11.56,11.57,111200.0,10.0937,10.1111,10.085,10.0937,111200.0
2011-02-02 14:35:00,11.57,11.59,11.57,11.59,42000.0,10.0937,10.1111,10.0937,10.1111,42000.0
2011-02-02 14:40:00,11.59,11.59,11.57,11.57,101900.0,10.1111,10.1111,10.0937,10.0937,101900.0
2011-02-02 14:45:00,11.58,11.59,11.55,11.58,118600.0,10.1024,10.1111,10.0763,10.1024,118600.0
2011-02-02 14:50:00,11.58,11.59,11.55,11.56,162800.0,10.1024,10.1111,10.0763,10.085,162800.0
2011-02-02 14:55:00,11.56,11.57,11.54,11.57,157600.0,10.085,10.0937,10.0675,10.0937,157600.0
2011-02-02 15:00:00,11.57,11.57,11.54,11.55,310800.0,10.0937,10.0937,10.0675,10.0763,310800.0
2011-02-02 15:05:00,11.55,11.55,11.54,11.55,206600.0,10.0763,10.0763,10.0675,10.0763,206600.0
2011-02-02 15:10:00,11.55,11.55,11.54,11.54,113000.0,10.0763,10.0763,10.0675,10.0675,113000.0
2011-02-02 15:15:00,11.55,11.55,11.54,11.55,212300.0,10.0763,10.0763,10.0675,10.0763,212300.0
2011-02-02 15:20:00,11.55,11.56,11.54,11.55,235100.0,10.0763,10.085,10.0675,10.0763,235100.0
2011-02-02 15:25:00,11.55,11.57,11.54,11.57,353000.0,10.0763,10.0937,10.0675,10.0937,353000.0
2011-02-02 15:30:00,11.57,11.57,11.54,11.55,467100.0,10.0937,10.0937,10.0675,10.0763,467100.0
2011-02-02 15:35:00,11.55,11.55,11.54,11.55,256700.0,10.0763,10.0763,10.0675,10.0763,256700.0
2011-02-02 15:40:00,11.55,11.56,11.54,11.56,991900.0,10.0763,10.085,10.0675,10.085,991900.0
2011-02-02 15:45:00,11.55,11.56,11.53,11.55,742400.0,10.0763,10.085,10.0588,10.0763,742400.0
2011-02-02 15:50:00,11.55,11.57,11.53,11.54,395700.0,10.0763,10.0937,10.0588,10.0675,395700.0
2011-02-02 15:55:00,11.54,11.57,11.53,11.57,396300.0,10.0675,10.0937,10.0588,10.0937,396300.0
2011-02-03 09:30:00,11.44,11.53,11.41,11.48,456900.0,9.9803,10.0588,9.9541,10.0152,456900.0
2011-02-03 09:35:00,11.49,11.55,11.48,11.53,448200.0,10.0239,10.0763,10.0152,10.0588,448200.0
2011-02-03 09:40:00,11.53,11.58,11.52,11.53,175400.0,10.0588,10.1024,10.0501,10.0588,175400.0
2011-02-03 09:45:00,11.53,11.56,11.51,11.54,279900.0,10.0588,10.085,10.0414,10.0675,279900.0
2011-02-03 09:50:00,11.54,11.57,11.51,11.55,121600.0,10.0675,10.0937,10.0414,10.0763,121600.0
2011-02-03 09:55:00,11.55,11.6,11.55,11.6,211100.0,10.0763,10.1199,10.0763,10.1199,211100.0
2011-02-03 10:00:00,11.59,11.61,11.58,11.6,151900.0,10.1111,10.1286,10.1024,10.1199,151900.0
2011-02-03 10:05:00,11.6,11.62,11.59,11.61,167600.0,10.1199,10.1373,10.1111,10.1286,167600.0
2011-02-03 10:10:00,11.6,11.61,11.58,11.6,219500.0,10.1199,10.1286,10.1024,10.1199,219500.0
2011-02-03 10:15:00,11.6,11.6,11.58,11.58,119200.0,10.1199,10.1199,10.1024,10.1024,119200.0
2011-02-03 10:20:00,11.58,11.59,11.58,11.58,50300.0,10.1024,10.1111,10.1024,10.1024,50300.0
2011-02-03 10:25:00,11.58,11.6,11.56,11.59,87800.0,10.1024,10.1199,10.085,10.1111,87800.0
2011-02-03 10:30:00,11.6,11.61,11.57,11.59,107300.0,10.1199,10.1286,10.0937,10.1111,107300.0
2011-02-03 10:35:00,11.59,11.6,11.58,11.58,39400.0,10.1111,10.1199,10.1024,10.1024,39400.0
2011-02-03 10:40:00,11.58,11.62,11.57,11.62,127400.0,10.1024,10.1373,10.0937,10.1373,127400.0
2011-02-03 10:45:00,11.62,11.62,11.6,11.62,59400.0,10.1373,10.1373,10.1199,10.1373,59400.0
2011-02-03 10:50:00,11.62,11.64,11.6,11.62,199800.0,10.1373,10.1548,10.1199,10.1373,199800.0
2011-02-03 10:55:00,11.61,11.63,11.61,11.62,23800.0,10.1286,10.146,10.1286,10.1373,23800.0
2011-02-03 11:00:00,11.63,11.65,11.6,11.64,114600.0,10.146,10.1635,10.1199,10.1548,114600.0
2011-02-03 11:05:00,11.65,11.65,11.64,11.65,25800.0,10.1635,10.1635,10.1548,10.1635,25800.0
2011-02-03 11:10:00,11.65,11.65,11.64,11.65,29000.0,10.1635,10.1635,10.1548,10.1635,29000.0
2011-02-03 11:15:00,11.64,11.68,11.63,11.65,303300.0,10.1548,10.1897,10.146,10.1635,303300.0
2011-02-03 11:20:00,11.65,11.67,11.65,11.65,70400.0,10.1635,10.1809,10.1635,10.1635,70400.0
2011-02-03 11:25:00,11.65,11.7,11.65,11.69,207700.0,10.1635,10.2071,10.1635,10.1984,207700.0
2011-02-03 11:30:00,11.7,11.71,11.69,11.7,110700.0,10.2071,10.2158,10.1984,10.2071,110700.0
2011-02-03 11:35:00,11.7,11.72,11.68,11.69,267100.0,10.2071,10.2246,10.1897,10.1984,267100.0
2011-02-03 11:40:00,11.69,11.69,11.66,11.66,79400.0,10.1984,10.1984,10.1722,10.1722,79400.0
2011-02-03 11:45:00,11.66,11.69,11.66,11.67,161600.0,10.1722,10.1984,10.1722,10.1809,161600.0
2011-02-03 11:50:00,11.67,11.69,11.67,11.69,54800.0,10.1809,10.1984,10.1809,10.1984,54800.0
2011-02-03 11:55:00,11.69,11.72,11.68,11.71,113500.0,10.1984,10.2246,10.1897,10.2158,113500.0
2011-02-03 12:00:00,11.72,11.72,11.69,11.69,128300.0,10.2246,10.2246,10.1984,10.1984,128300.0
2011-02-03 12:05:00,11.7,11.7,11.66,11.66,81800.0,10.2071,10.2071,10.1722,10.1722,81800.0
2011-02-03 12:10:00,11.66,11.67,11.65,11.65,86900.0,10.1722,10.1809,10.1635,10.1635,86900.0
2011-02-03 12:15:00,11.65,11.67,11.65,11.66,134700.0,10.1635,10.1809,10.1635,10.1722,134700.0
2011-02-03 12:20:00,11.66,11.67,11.65,11.66,90200.0,10.1722,10.1809,10.1635,10.1722,90200.0
2011-02-03 12:25:00,11.65,11.66,11.65,11.66,36600.0,10.1635,10.1722,10.1635,10.1722,36600.0
2011-02-03 12:30:00,11.65,11.66,11.65,11.65,18200.0,10.1635,10.1722,10.1635,10.1635,18200.0
2011-02-03 12:35:00,11.65,11.66,11.65,11.65,37300.0,10.1635,10.1722,10.1635,10.1635,37300.0
2011-02-03 12:40:00,11.66,11.66,11.65,11.65,17800.0,10.1722,10.1722,10.1635,10.1635,17800.0
2011-02-03 12:45:00,11.66,11.66,11.63,11.63,59100.0,10.1722,10.1722,10.146,10.146,59100.0
2011-02-03 12:50:00,11.63,11.64,11.63,11.63,16500.0,10.146,10.1548,10.146,10.146,16500.0
2011-02-03 12:55:00,11.64,11.67,11.63,11.67,175900.0,10.1548,10.1809,10.146,10.1809,175900.0
2011-02-03 13:00:00,11.68,11.68,11.63,11.66,520700.0,10.1897,10.1897,10.146,10.1722,520700.0
2011-02-03 13:05:00,11.66,11.67,11.65,11.65,108900.0,10.1722,10.1809,10.1635,10.1635,108900.0
2011-02-03 13:10:00,11.65,11.66,11.64,11.64,107800.0,10.1635,10.1722,10.1548,10.1548,107800.0
2011-02-03 13:15:00,11.64,11.65,11.63,11.65,44700.0,10.1548,10.1635,10.146,10.1635,44700.0
2011-02-03 13:20:00,11.64,11.65,11.64,11.65,19100.0,10.1548,10.1635,10.1548,10.1635,19100.0
2011-02-03 13:25:00,11.64,11.65,11.64,11.65,27600.0,10.1548,10.1635,10.1548,10.1635,27600.0
2011-02-03 13:30:00,11.65,11.65,11.64,11.65,11300.0,10.1635,10.1635,10.1548,10.1635,11300.0
2011-02-03 13:35:00,11.65,11.65,11.64,11.64,16000.0,10.1635,10.1635,10.1548,10.1548,16000.0
2011-02-03 13:40:00,11.64,11.65,11.64,11.64,45900.0,10.1548,10.1635,10.1548,10.1548,45900.0
2011-02-03 13:45:00,11.64,11.65,11.64,11.64,22800.0,10.1548,10.1635,10.1548,10.1548,22800.0
2011-02-03 13:50:00,11.65,11.66,11.64,11.66,131300.0,10.1635,10.1722,10.1548,10.1722,131300.0
2011-02-03 13:55:00,11.65,11.67,11.65,11.66,84400.0,10.1635,10.1809,10.1635,10.1722,84400.0
2011-02-03 14:00:00,11.66,11.68,11.64,11.65,391800.0,10.1722,10.1897,10.1548,10.1635,391800.0
2011-02-03 14:05:00,11.65,11.66,11.64,11.64,34100.0,10.1635,10.1722,10.1548,10.1548,34100.0
2011-02-03 14:10:00,11.64,11.65,11.62,11.62,91600.0,10.1548,10.1635,10.1373,10.1373,91600.0
2011-02-03 14:15:00,11.62,11.63,11.62,11.62,21300.0,10.1373,10.146,10.1373,10.1373,21300.0
2011-02-03 14:20:00,11.62,11.64,11.62,11.63,61300.0,10.1373,10.1548,10.1373,10.146,61300.0
2011-02-03 14:25:00,11.63,11.63,11.62,11.62,84200.0,10.146,10.146,10.1373,10.1373,84200.0
2011-02-03 14:30:00,11.62,11.63,11.61,11.62,51800.0,10.1373,10.146,10.1286,10.1373,51800.0
2011-02-03 14:35:00,11.63,11.63,11.61,11.63,78800.0,10.146,10.146,10.1286,10.146,78800.0
2011-02-03 14:40:00,11.62,11.63,11.62,11.63,41700.0,10.1373,10.146,10.1373,10.146,41700.0
2011-02-03 14:45:00,11.63,11.63,11.62,11.62,36000.0,10.146,10.146,10.1373,10.1373,36000.0
2011-02-03 14:50:00,11.62,11.63,11.62,11.63,105400.0,10.1373,10.146,10.1373,10.146,105400.0
2011-02-03 14:55:00,11.63,11.67,11.63,11.67,88500.0,10.146,10.1809,10.146,10.1809,88500.0
2011-02-03 15:00:00,11.67,11.67,11.64,11.64,154000.0,10.1809,10.1809,10.1548,10.1548,154000.0
2011-02-03 15:05:00,11.64,11.65,11.64,11.64,105800.0,10.1548,10.1635,10.1548,10.1548,105800.0
2011-02-03 15:10:00,11.65,11.65,11.64,11.64,74700.0,10.1635,10.1635,10.1548,10.1548,74700.0
2011-02-03 15:15:00,11.65,11.65,11.64,11.65,135000.0,10.1635,10.1635,10.1548,10.1635,135000.0
2011-02-03 15:20:00,11.65,11.66,11.64,11.66,134900.0,10.1635,10.1722,10.1548,10.1722,134900.0
2011-02-03 15:25:00,11.66,11.66,11.65,11.66,92800.0,10.1722,10.1722,10.1635,10.1722,92800.0
2011-02-03 15:30:00,11.66,11.67,11.65,11.66,201600.0,10.1722,10.1809,10.1635,10.1722,201600.0
2011-02-03 15:35:00,11.67,11.67,11.65,11.65,257600.0,10.1809,10.1809,10.1635,10.1635,257600.0
2011-02-03 15:40:00,11.65,11.66,11.65,11.65,122400.0,10.1635,10.1722,10.1635,10.1635,122400.0
2011-02-03 15:45:00,11.65,11.69,11.65,11.68,340000.0,10.1635,10.1984,10.1635,10.1897,340000.0
2011-02-03 15:50:00,11.68,11.7,11.68,11.69,371700.0,10.1897,10.2071,10.1897,10.1984,371700.0
2011-02-03 15:55:00,11.69,11.7,11.68,11.69,923000.0,10.1984,10.2071,10.1897,10.1984,923000.0
2011-02-04 09:30:00,11.64,11.71,11.61,11.68,217500.0,10.1548,10.2158,10.1286,10.1897,217500.0
2011-02-04 09:35:00,11.67,11.68,11.63,11.63,303700.0,10.1809,10.1897,10.146,10.146,303700.0
2011-02-04 09:40:00,11.63,11.64,11.62,11.64,189500.0,10.146,10.1548,10.1373,10.1548,189500.0
2011-02-04 09:45:00,11.63,11.64,11.62,11.63,170300.0,10.146,10.1548,10.1373,10.146,170300.0
2011-02-04 09:50:00,11.62,11.63,11.62,11.63,108100.0,10.1373,10.146,10.1373,10.146,108100.0
2011-02-04 09:55:00,11.62,11.64,11.62,11.63,59300.0,10.1373,10.1548,10.1373,10.146,59300.0
2011-02-04 10:00:00,11.63,11.64,11.63,11.63,24900.0,10.146,10.1548,10.146,10.146,24900.0
2011-02-04 10:05:00,11.63,11.65,11.63,11.65,146200.0,10.146,10.1635,10.146,10.1635,146200.0
2011-02-04 10:10:00,11.65,11.65,11.62,11.63,41900.0,10.1635,10.1635,10.1373,10.146,41900.0
2011-02-04 10:15:00,11.62,11.63,11.62,11.62,71300.0,10.1373,10.146,10.1373,10.1373,71300.0
2011-02-04 10:20:00,11.63,11.65,11.61,11.62,394100.0,10.146,10.1635,10.1286,10.1373,394100.0
2011-02-04 10:25:00,11.62,11.65,11.61,11.64,107800.0,10.1373,10.1635,10.1286,10.1548,107800.0
2011-02-04 10:30:00,11.64,11.64,11.63,11.64,18500.0,10.1548,10.1548,10.146,10.1548,18500.0
2011-02-04 10:35:00,11.64,11.65,11.64,11.65,50800.0,10.1548,10.1635,10.1548,10.1635,50800.0
2011-02-04 10:40:00,11.64,11.65,11.63,11.63,67300.0,10.1548,10.1635,10.146,10.146,67300.0
2011-02-04 10:45:00,11.64,11.64,11.63,11.63,51400.0,10.1548,10.1548,10.146,10.146,51400.0
2011-02-04 10:50:00,11.63,11.65,11.63,11.65,209800.0,10.146,10.1635,10.146,10.1635,209800.0
2011-02-04 10:55:00,11.65,11.65,11.62,11.63,304500.0,10.1635,10.1635,10.1373,10.146,304500.0
2011-02-04 11:00:00,11.63,11.64,11.62,11.62,74800.0,10.146,10.1548,10.1373,10.1373,74800.0
2011-02-04 11:05:00,11.62,11.65,11.61,11.63,433900.0,10.1373,10.1635,10.1286,10.146,433900.0
2011-02-04 11:10:00,11.63,11.65,11.63,11.64,55200.0,10.146,10.1635,10.146,10.1548,55200.0
2011-02-04 11:15:00,11.64,11.66,11.64,11.65,55900.0,10.1548,10.1722,10.1548,10.1635,55900.0
2011-02-04 11:20:00,11.65,11.67,11.65,11.66,149500.0,10.1635,10.1809,10.1635,10.1722,149500.0
2011-02-04 11:25:00,11.66,11.67,11.65,11.65,31800.0,10.1722,10.1809,10.1635,10.1635,31800.0
2011-02-04 11:30:00,11.65,11.66,11.65,11.65,65600.0,10.1635,10.1722,10.1635,10.1635,65600.0
2011-02-04 11:35:00,11.65,11.66,11.65,11.65,42900.0,10.1635,10.1722,10.1635,10.1635,42900.0
2011-02-04 11:40:00,11.65,11.66,11.65,11.65,48500.0,10.1635,10.1722,10.1635,10.1635,48500.0
2011-02-04 11:45:00,11.65,11.66,11.65,11.65,28600.0,10.1635,10.1722,10.1635,10.1635,28600.0
2011-02-04 11:50:00,11.65,11.66,11.65,11.65,25200.0,10.1635,10.1722,10.1635,10.1635,25200.0
2011-02-04 11:55:00,11.65,11.66,11.64,11.65,33000.0,10.1635,10.1722,10.1548,10.1635,33000.0
2011-02-04 12:00:00,11.64,11.65,11.64,11.65,24100.0,10.1548,10.1635,10.1548,10.1635,24100.0
2011-02-04 12:05:00,11.65,11.65,11.64,11.64,39000.0,10.1635,10.1635,10.1548,10.1548,39000.0
2011-02-04 12:10:00,11.64,11.65,11.64,11.64,29700.0,10.1548,10.1635,10.1548,10.1548,29700.0
2011-02-04 12:15:00,11.65,11.65,11.64,11.65,46800.0,10.1635,10.1635,10.1548,10.1635,46800.0
2011-02-04 12:20:00,11.64,11.65,11.64,11.64,12700.0,10.1548,10.1635,10.1548,10.1548,12700.0
2011-02-04 12:25:00,11.64,11.65,11.64,11.64,19400.0,10.1548,10.1635,10.1548,10.1548,19400.0
2011-02-04 12:30:00,11.65,11.65,11.64,11.64,17800.0,10.1635,10.1635,10.1548,10.1548,17800.0
2011-02-04 12:35:00,11.64,11.65,11.64,11.65,31500.0,10.1548,10.1635,10.1548,10.1635,31500.0
2011-02-04 12:40:00,11.65,11.67,11.64,11.66,76500.0,10.1635,10.1809,10.1548,10.1722,76500.0
2011-02-04 12:45:00,11.65,11.66,11.65,11.65,16700.0,10.1635,10.1722,10.1635,10.1635,16700.0
2011-02-04 12:50:00,11.65,11.72,11.65,11.71,164900.0,10.1635,10.2246,10.1635,10.2158,164900.0
2011-02-04 12:55:00,11.72,11.74,11.71,11.73,88500.0,10.2246,10.242,10.2158,10.2333,88500.0
2011-02-04 13:00:00,11.74,11.74,11.72,11.72,27000.0,10.242,10.242,10.2246,10.2246,27000.0
2011-02-04 13:05:00,11.72,11.72,11.7,11.7,36800.0,10.2246,10.2246,10.2071,10.2071,36800.0
2011-02-04 13:10:00,11.71,11.72,11.7,11.71,34100.0,10.2158,10.2246,10.2071,10.2158,34100.0
2011-02-04 13:15:00,11.72,11.74,11.71,11.74,56300.0,10.2246,10.242,10.2158,10.242,56300.0
2011-02-04 13:20:00,11.74,11.74,11.73,11.73,20900.0,10.242,10.242,10.2333,10.2333,20900.0
2011-02-04 13:25:00,11.73,11.74,11.73,11.74,28500.0,10.2333,10.242,10.2333,10.242,28500.0
2011-02-04 13:30:00,11.74,11.74,11.73,11.74,68700.0,10.242,10.242,10.2333,10.242,68700.0
2011-02-04 13:35:00,11.73,11.74,11.73,11.73,26600.0,10.2333,10.242,10.2333,10.2333,26600.0
2011-02-04 13:40:00,11.73,11.74,11.73,11.73,20500.0,10.2333,10.242,10.2333,10.2333,20500.0
2011-02-04 13:45:00,11.74,11.75,11.73,11.74,64400.0,10.242,10.2507,10.2333,10.242,64400.0
2011-02-04 13:50:00,11.74,11.75,11.72,11.72,128700.0,10.242,10.2507,10.2246,10.2246,128700.0
2011-02-04 13:55:00,11.72,11.73,11.72,11.72,53900.0,10.2246,10.2333,10.2246,10.2246,53900.0
2011-02-04 14:00:00,11.72,11.73,11.71,11.71,32600.0,10.2246,10.2333,10.2158,10.2158,32600.0
2011-02-04 14:05:00,11.71,11.72,11.71,11.71,44000.0,10.2158,10.2246,10.2158,10.2158,44000.0
2011-02-04 14:10:00,11.71,11.72,11.71,11.71,54500.0,10.2158,10.2246,10.2158,10.2158,54500.0
2011-02-04 14:15:00,11.71,11.72,11.71,11.71,27100.0,10.2158,10.2246,10.2158,10.2158,27100.0
2011-02-04 14:20:00,11.71,11.71,11.7,11.7,43000.0,10.2158,10.2158,10.2071,10.2071,43000.0
2011-02-04 14:25:00,11.7,11.71,11.7,11.7,24600.0,10.2071,10.2158,10.2071,10.2071,24600.0
2011-02-04 14:30:00,11.7,11.71,11.7,11.7,20800.0,10.2071,10.2158,10.2071,10.2071,20800.0
2011-02-04 14:35:00,11.7,11.71,11.7,11.7,51700.0,10.2071,10.2158,10.2071,10.2071,51700.0
2011-02-04 14:40:00,11.7,11.71,11.69,11.69,52800.0,10.2071,10.2158,10.1984,10.1984,52800.0
2011-02-04 14:45:00,11.7,11.7,11.69,11.7,24700.0,10.2071,10.2071,10.1984,10.2071,24700.0
2011-02-04 14:50:00,11.7,11.7,11.69,11.7,64800.0,10.2071,10.2071,10.1984,10.2071,64800.0
2011-02-04 14:55:00,11.7,11.7,11.69,11.69,32200.0,10.2071,10.2071,10.1984,10.1984,32200.0
2011-02-04 15:00:00,11.7,11.71,11.69,11.7,83100.0,10.2071,10.2158,10.1984,10.2071,83100.0
2011-02-04 15:05:00,11.7,11.71,11.7,11.7,50400.0,10.2071,10.2158,10.2071,10.2071,50400.0
2011-02-04 15:10:00,11.71,11.71,11.69,11.7,197900.0,10.2158,10.2158,10.1984,10.2071,197900.0
2011-02-04 15:15:00,11.7,11.71,11.7,11.7,27500.0,10.2071,10.2158,10.2071,10.2071,27500.0
2011-02-04 15:20:00,11.71,11.71,11.7,11.71,66100.0,10.2158,10.2158,10.2071,10.2158,66100.0
2011-02-04 15:25:00,11.71,11.71,11.7,11.7,57500.0,10.2158,10.2158,10.2071,10.2071,57500.0
2011-02-04 15:30:00,11.7,11.71,11.7,11.7,96600.0,10.2071,10.2158,10.2071,10.2071,96600.0
2011-02-04 15:35:00,11.7,11.71,11.7,11.7,78300.0,10.2071,10.2158,10.2071,10.2071,78300.0
2011-02-04 15:40:00,11.71,11.71,11.69,11.7,353800.0,10.2158,10.2158,10.1984,10.2071,353800.0
2011-02-04 15:45:00,11.7,11.7,11.69,11.7,167600.0,10.2071,10.2071,10.1984,10.2071,167600.0
2011-02-04 15:50:00,11.7,11.72,11.69,11.71,590200.0,10.2071,10.2246,10.1984,10.2158,590200.0
2011-02-04 15:55:00,11.71,11.72,11.71,11.72,354700.0,10.2158,10.2246,10.2158,10.2246,354700.0
2011-02-07 09:30:00,11.84,11.97,11.73,11.96,476400.0,10.3292,10.4427,10.2333,10.4339,476400.0
2011-02-07 09:35:00,11.94,11.97,11.93,11.97,147600.0,10.4165,10.4427,10.4078,10.4427,147600.0
2011-02-07 09:40:00,11.97,11.99,11.94,11.96,140300.0,10.4427,10.4601,10.4165,10.4339,140300.0
2011-02-07 09:45:00,11.95,12.05,11.95,12.05,592700.0,10.4252,10.5125,10.4252,10.5125,592700.0
2011-02-07 09:50:00,12.05,12.07,12.02,12.03,280400.0,10.5125,10.5299,10.4863,10.495,280400.0
2011-02-07 09:55:00,12.02,12.05,12.01,12.05,171000.0,10.4863,10.5125,10.4776,10.5125,171000.0
2011-02-07 10:00:00,12.04,12.06,12.03,12.04,365800.0,10.5037,10.5212,10.495,10.5037,365800.0
2011-02-07 10:05:00,12.04,12.09,12.03,12.06,606600.0,10.5037,10.5473,10.495,10.5212,606600.0
2011-02-07 10:10:00,12.06,12.06,12.05,12.05,130200.0,10.5212,10.5212,10.5125,10.5125,130200.0
2011-02-07 10:15:00,12.05,12.08,12.05,12.05,243800.0,10.5125,10.5386,10.5125,10.5125,243800.0
2011-02-07 10:20:00,12.05,12.06,12.05,12.05,70600.0,10.5125,10.5212,10.5125,10.5125,70600.0
2011-02-07 10:25:00,12.05,12.06,12.03,12.05,228600.0,10.5125,10.5212,10.495,10.5125,228600.0
2011-02-07 10:30:00,12.05,12.06,12.04,12.04,109600.0,10.5125,10.5212,10.5037,10.5037,109600.0
2011-02-07 10:35:00,12.04,12.07,12.04,12.06,129200.0,10.5037,10.5299,10.5037,10.5212,129200.0
2011-02-07 10:40:00,12.07,12.07,12.06,12.06,39400.0,10.5299,10.5299,10.5212,10.5212,39400.0
2011-02-07 10:45:00,12.06,12.08,12.0,12.0,240000.0,10.5212,10.5386,10.4688,10.4688,240000.0
2011-02-07 10:50:00,12.0,12.02,12.0,12.02,75300.0,10.4688,10.4863,10.4688,10.4863,75300.0
2011-02-07 10:55:00,12.02,12.07,12.01,12.07,125400.0,10.4863,10.5299,10.4776,10.5299,125400.0
2011-02-07 11:00:00,12.07,12.07,12.06,12.07,44400.0,10.5299,10.5299,10.5212,10.5299,44400.0
2011-02-07 11:05:00,12.07,12.08,12.05,12.07,252100.0,10.5299,10.5386,10.5125,10.5299,252100.0
2011-02-07 11:10:00,12.06,12.07,12.01,12.01,89000.0,10.5212,10.5299,10.4776,10.4776,89000.0
2011-02-07 11:15:00,12.01,12.02,12.0,12.01,96400.0,10.4776,10.4863,10.4688,10.4776,96400.0
2011-02-07 11:20:00,12.01,12.01,12.0,12.01,44700.0,10.4776,10.4776,10.4688,10.4776,44700.0
2011-02-07 11:25:00,12.01,12.03,12.0,12.02,85100.0,10.4776,10.495,10.4688,10.4863,85100.0
2011-02-07 11:30:00,12.02,12.02,12.01,12.02,31800.0,10.4863,10.4863,10.4776,10.4863,31800.0
2011-02-07 11:35:00,12.01,12.04,12.01,12.02,112600.0,10.4776,10.5037,10.4776,10.4863,112600.0
2011-02-07 11:40:00,12.01,12.02,12.01,12.02,12300.0,10.4776,10.4863,10.4776,10.4863,12300.0
2011-02-07 11:45:00,12.01,12.02,12.01,12.02,19500.0,10.4776,10.4863,10.4776,10.4863,19500.0
2011-02-07 11:50:00,12.02,12.02,12.01,12.02,22000.0,10.4863,10.4863,10.4776,10.4863,22000.0
2011-02-07 11:55:00,12.02,12.02,12.01,12.02,36100.0,10.4863,10.4863,10.4776,10.4863,36100.0
2011-02-07 12:00:00,12.02,12.02,12.0,12.01,122400.0,10.4863,10.4863,10.4688,10.4776,122400.0
2011-02-07 12:05:00,12.0,12.01,11.99,12.0,148100.0,10.4688,10.4776,10.4601,10.4688,148100.0
2011-02-07 12:10:00,12.0,12.01,11.99,12.01,70200.0,10.4688,10.4776,10.4601,10.4776,70200.0
2011-02-07 12:15:00,12.01,12.03,12.01,12.02,90200.0,10.4776,10.495,10.4776,10.4863,90200.0
2011-02-07 12:20:00,12.02,12.02,11.99,12.0,62600.0,10.4863,10.4863,10.4601,10.4688,62600.0
2011-02-07 12:25:00,12.0,12.0,11.99,11.99,23300.0,10.4688,10.4688,10.4601,10.4601,23300.0
2011-02-07 12:30:00,11.99,12.01,11.99,12.0,75000.0,10.4601,10.4776,10.4601,10.4688,75000.0
2011-02-07 12:35:00,12.01,12.01,12.0,12.0,23700.0,10.4776,10.4776,10.4688,10.4688,23700.0
2011-02-07 12:40:00,12.01,12.01,12.0,12.01,37800.0,10.4776,10.4776,10.4688,10.4776,37800.0
2011-02-07 12:45:00,12.01,12.01,12.0,12.01,47100.0,10.4776,10.4776,10.4688,10.4776,47100.0
2011-02-07 12:50:00,12.0,12.01,11.99,11.99,139400.0,10.4688,10.4776,10.4601,10.4601,139400.0
2011-02-07 12:55:00,12.0,12.02,11.99,12.02,141200.0,10.4688,10.4863,10.4601,10.4863,141200.0
2011-02-07 13:00:00,12.02,12.02,12.01,12.01,29000.0,10.4863,10.4863,10.4776,10.4776,29000.0
2011-02-07 13:05:00,12.02,12.03,12.0,12.03,282900.0,10.4863,10.495,10.4688,10.495,282900.0
2011-02-07 13:10:00,12.03,12.05,12.02,12.05,51900.0,10.495,10.5125,10.4863,10.5125,51900.0
2011-02-07 13:15:00,12.05,12.09,12.04,12.06,332500.0,10.5125,10.5473,10.5037,10.5212,332500.0
2011-02-07 13:20:00,12.06,12.08,12.05,12.07,124200.0,10.5212,10.5386,10.5125,10.5299,124200.0
2011-02-07 13:25:00,12.08,12.08,12.07,12.07,15300.0,10.5386,10.5386,10.5299,10.5299,15300.0
2011-02-07 13:30:00,12.08,12.08,12.04,12.06,182100.0,10.5386,10.5386,10.5037,10.5212,182100.0
2011-02-07 13:35:00,12.07,12.09,12.05,12.07,275100.0,10.5299,10.5473,10.5125,10.5299,275100.0
2011-02-07 13:40:00,12.07,12.09,12.04,12.05,232000.0,10.5299,10.5473,10.5037,10.5125,232000.0
2011-02-07 13:45:00,12.05,12.06,12.04,12.06,115500.0,10.5125,10.5212,10.5037,10.5212,115500.0
2011-02-07 13:50:00,12.05,12.06,12.04,12.04,76700.0,10.5125,10.5212,10.5037,10.5037,76700.0
2011-02-07 13:55:00,12.03,12.04,12.02,12.02,36000.0,10.495,10.5037,10.4863,10.4863,36000.0
2011-02-07 14:00:00,12.03,12.03,12.01,12.02,133000.0,10.495,10.495,10.4776,10.4863,133000.0
2011-02-07 14:05:00,12.01,12.02,11.98,11.99,135400.0,10.4776,10.4863,10.4514,10.4601,135400.0
2011-02-07 14:10:00,12.0,12.0,11.99,12.0,25500.0,10.4688,10.4688,10.4601,10.4688,25500.0
2011-02-07 14:15:00,11.99,12.02,11.99,12.0,79000.0,10.4601,10.4863,10.4601,10.4688,79000.0
2011-02-07 14:20:00,12.01,12.01,12.0,12.01,57100.0,10.4776,10.4776,10.4688,10.4776,57100.0
2011-02-07 14:25:00,12.0,12.01,11.99,12.0,67600.0,10.4688,10.4776,10.4601,10.4688,67600.0
2011-02-07 14:30:00,12.0,12.0,11.99,12.0,47000.0,10.4688,10.4688,10.4601,10.4688,47000.0
2011-02-07 14:35:00,12.0,12.0,11.98,11.99,74100.0,10.4688,10.4688,10.4514,10.4601,74100.0
2011-02-07 14:40:00,11.99,12.0,11.98,11.99,60500.0,10.4601,10.4688,10.4514,10.4601,60500.0
2011-02-07 14:45:00,11.99,12.0,11.99,12.0,39600.0,10.4601,10.4688,10.4601,10.4688,39600.0
2011-02-07 14:50:00,11.99,12.0,11.99,12.0,84200.0,10.4601,10.4688,10.4601,10.4688,84200.0
2011-02-07 14:55:00,12.0,12.01,11.99,12.01,199000.0,10.4688,10.4776,10.4601,10.4776,199000.0
2011-02-07 15:00:00,12.01,12.03,12.0,12.01,200700.0,10.4776,10.495,10.4688,10.4776,200700.0
2011-02-07 15:05:00,12.01,12.01,12.0,12.01,50000.0,10.4776,10.4776,10.4688,10.4776,50000.0
2011-02-07 15:10:00,12.01,12.03,12.0,12.02,176900.0,10.4776,10.495,10.4688,10.4863,176900.0
2011-02-07 15:15:00,12.02,12.03,12.0,12.0,79200.0,10.4863,10.495,10.4688,10.4688,79200.0
2011-02-07 15:20:00,12.0,12.01,12.0,12.01,68800.0,10.4688,10.4776,10.4688,10.4776,68800.0
2011-02-07 15:25:00,12.01,12.02,12.0,12.02,163000.0,10.4776,10.4863,10.4688,10.4863,163000.0
2011-02-07 15:30:00,12.01,12.03,12.01,12.01,165300.0,10.4776,10.495,10.4776,10.4776,165300.0
2011-02-07 15:35:00,12.01,12.03,12.01,12.02,143800.0,10.4776,10.495,10.4776,10.4863,143800.0
2011-02-07 15:40:00,12.03,12.03,12.02,12.02,83600.0,10.495,10.495,10.4863,10.4863,83600.0
2011-02-07 15:45:00,12.02,12.03,12.02,12.02,139000.0,10.4863,10.495,10.4863,10.4863,139000.0
2011-02-07 15:50:00,12.03,12.04,12.02,12.03,301000.0,10.495,10.5037,10.4863,10.495,301000.0
2011-02-07 15:55:00,12.02,12.03,12.02,12.03,312800.0,10.4863,10.495,10.4863,10.495,312800.0
2011-02-08 09:30:00,12.0,12.09,12.0,12.07,279900.0,10.4688,10.5473,10.4688,10.5299,279900.0
2011-02-08 09:35:00,12.08,12.09,12.03,12.03,275700.0,10.5386,10.5473,10.495,10.495,275700.0
2011-02-08 09:40:00,12.03,12.04,12.0,12.01,187200.0,10.495,10.5037,10.4688,10.4776,187200.0
2011-02-08 09:45:00,12.01,12.03,12.0,12.01,387400.0,10.4776,10.495,10.4688,10.4776,387400.0
2011-02-08 09:50:00,12.01,12.02,12.0,12.01,245100.0,10.4776,10.4863,10.4688,10.4776,245100.0
2011-02-08 09:55:00,12.0,12.03,12.0,12.02,229500.0,10.4688,10.495,10.4688,10.4863,229500.0
2011-02-08 10:00:00,12.02,12.05,12.0,12.05,234600.0,10.4863,10.5125,10.4688,10.5125,234600.0
2011-02-08 10:05:00,12.06,12.08,12.05,12.08,195700.0,10.5212,10.5386,10.5125,10.5386,195700.0
2011-02-08 10:10:00,12.07,12.11,12.07,12.11,110500.0,10.5299,10.5648,10.5299,10.5648,110500.0
2011-02-08 10:15:00,12.11,12.14,12.09,12.12,473300.0,10.5648,10.591,10.5473,10.5735,473300.0
2011-02-08 10:20:00,12.13,12.16,12.13,12.13,163400.0,10.5822,10.6084,10.5822,10.5822,163400.0
2011-02-08 10:25:00,12.14,12.14,12.13,12.13,66100.0,10.591,10.591,10.5822,10.5822,66100.0
2011-02-08 10:30:00,12.13,12.13,12.08,12.08,103500.0,10.5822,10.5822,10.5386,10.5386,103500.0
2011-02-08 10:35:00,12.08,12.09,12.08,12.09,127400.0,10.5386,10.5473,10.5386,10.5473,127400.0
2011-02-08 10:40:00,12.09,12.11,12.08,12.11,62100.0,10.5473,10.5648,10.5386,10.5648,62100.0
2011-02-08 10:45:00,12.1,12.11,12.1,12.1,18500.0,10.5561,10.5648,10.5561,10.5561,18500.0
2011-02-08 10:50:00,12.1,12.11,12.05,12.07,138800.0,10.5561,10.5648,10.5125,10.5299,138800.0
2011-02-08 10:55:00,12.07,12.08,12.06,12.07,113300.0,10.5299,10.5386,10.5212,10.5299,113300.0
2011-02-08 11:00:00,12.07,12.08,12.05,12.07,119200.0,10.5299,10.5386,10.5125,10.5299,119200.0
2011-02-08 11:05:00,12.08,12.12,12.07,12.11,287100.0,10.5386,10.5735,10.5299,10.5648,287100.0
2011-02-08 11:10:00,12.12,12.12,12.08,12.08,53700.0,10.5735,10.5735,10.5386,10.5386,53700.0
2011-02-08 11:15:00,12.09,12.09,12.07,12.07,30900.0,10.5473,10.5473,10.5299,10.5299,30900.0
2011-02-08 11:20:00,12.07,12.09,12.07,12.08,94500.0,10.5299,10.5473,10.5299,10.5386,94500.0
2011-02-08 11:25:00,12.08,12.09,12.07,12.07,75300.0,10.5386,10.5473,10.5299,10.5299,75300.0
2011-02-08 11:30:00,12.07,12.08,12.06,12.07,35200.0,10.5299,10.5386,10.5212,10.5299,35200.0
2011-02-08 11:35:00,12.07,12.09,12.07,12.09,153100.0,10.5299,10.5473,10.5299,10.5473,153100.0
2011-02-08 11:40:00,12.08,12.1,12.08,12.1,32700.0,10.5386,10.5561,10.5386,10.5561,32700.0
2011-02-08 11:45:00,12.09,12.13,12.09,12.13,122200.0,10.5473,10.5822,10.5473,10.5822,122200.0
2011-02-08 11:50:00,12.13,12.14,12.12,12.13,235700.0,10.5822,10.591,10.5735,10.5822,235700.0
2011-02-08 11:55:00,12.13,12.14,12.13,12.13,6100.0,10.5822,10.591,10.5822,10.5822,6100.0
2011-02-08 12:00:00,12.13,12.15,12.13,12.14,100900.0,10.5822,10.5997,10.5822,10.591,100900.0
2011-02-08 12:05:00,12.15,12.16,12.14,12.15,71500.0,10.5997,10.6084,10.591,10.5997,71500.0
2011-02-08 12:10:00,12.16,12.16,12.15,12.16,32200.0,10.6084,10.6084,10.5997,10.6084,32200.0
2011-02-08 12:15:00,12.15,12.16,12.15,12.16,14200.0,10.5997,10.6084,10.5997,10.6084,14200.0
2011-02-08 12:20:00,12.15,12.16,12.13,12.13,114100.0,10.5997,10.6084,10.5822,10.5822,114100.0
2011-02-08 12:25:00,12.13,12.15,12.13,12.15,302100.0,10.5822,10.5997,10.5822,10.5997,302100.0
2011-02-08 12:30:00,12.14,12.16,12.14,12.14,155100.0,10.591,10.6084,10.591,10.591,155100.0
2011-02-08 12:35:00,12.14,12.15,12.14,12.14,26600.0,10.591,10.5997,10.591,10.591,26600.0
2011-02-08 12:40:00,12.14,12.15,12.14,12.14,27900.0,10.591,10.5997,10.591,10.591,27900.0
2011-02-08 12:45:00,12.15,12.15,12.14,12.15,28400.0,10.5997,10.5997,10.591,10.5997,28400.0
2011-02-08 12:50:00,12.14,12.15,12.14,12.14,39300.0,10.591,10.5997,10.591,10.591,39300.0
2011-02-08 12:55:00,12.14,12.15,12.14,12.14,31600.0,10.591,10.5997,10.591,10.591,31600.0
2011-02-08 13:00:00,12.15,12.15,12.14,12.14,51200.0,10.5997,10.5997,10.591,10.591,51200.0
2011-02-08 13:05:00,12.14,12.15,12.14,12.14,25200.0,10.591,10.5997,10.591,10.591,25200.0
2011-02-08 13:10:00,12.14,12.15,12.13,12.14,26500.0,10.591,10.5997,10.5822,10.591,26500.0
2011-02-08 13:15:00,12.14,12.15,12.14,12.14,7000.0,10.591,10.5997,10.591,10.591,7000.0
2011-02-08 13:20:00,12.14,12.15,12.13,12.13,68400.0,10.591,10.5997,10.5822,10.5822,68400.0
2011-02-08 13:25:00,12.13,12.13,12.1,12.11,127400.0,10.5822,10.5822,10.5561,10.5648,127400.0
2011-02-08 13:30:00,12.11,12.12,12.11,12.11,24200.0,10.5648,10.5735,10.5648,10.5648,24200.0
2011-02-08 13:35:00,12.11,12.12,12.1,12.1,214800.0,10.5648,10.5735,10.5561,10.5561,214800.0
2011-02-08 13:40:00,12.1,12.12,12.1,12.11,323000.0,10.5561,10.5735,10.5561,10.5648,323000.0
2011-02-08 13:45:00,12.11,12.12,12.1,12.1,132500.0,10.5648,10.5735,10.5561,10.5561,132500.0
2011-02-08 13:50:00,12.09,12.1,12.08,12.09,444400.0,10.5473,10.5561,10.5386,10.5473,444400.0
2011-02-08 13:55:00,12.09,12.1,12.09,12.09,172000.0,10.5473,10.5561,10.5473,10.5473,172000.0
2011-02-08 14:00:00,12.09,12.1,12.08,12.08,11400.0,10.5473,10.5561,10.5386,10.5386,11400.0
2011-02-08 14:05:00,12.08,12.11,12.08,12.1,69200.0,10.5386,10.5648,10.5386,10.5561,69200.0
2011-02-08 14:10:00,12.1,12.11,12.08,12.09,96900.0,10.5561,10.5648,10.5386,10.5473,96900.0
2011-02-08 14:15:00,12.08,12.09,12.07,12.09,65900.0,10.5386,10.5473,10.5299,10.5473,65900.0
2011-02-08 14:20:00,12.09,12.11,12.08,12.1,53600.0,10.5473,10.5648,10.5386,10.5561,53600.0
2011-02-08 14:25:00,12.11,12.11,12.1,12.1,9700.0,10.5648,10.5648,10.5561,10.5561,9700.0
2011-02-08 14:30:00,12.11,12.13,12.1,12.11,115800.0,10.5648,10.5822,10.5561,10.5648,115800.0
2011-02-08 14:35:00,12.11,12.13,12.1,12.1,170100.0,10.5648,10.5822,10.5561,10.5561,170100.0
2011-02-08 14:40:00,12.1,12.1,12.09,12.1,39800.0,10.5561,10.5561,10.5473,10.5561,39800.0
2011-02-08 14:45:00,12.09,12.1,12.07,12.07,37400.0,10.5473,10.5561,10.5299,10.5299,37400.0
2011-02-08 14:50:00,12.08,12.08,12.06,12.07,32900.0,10.5386,10.5386,10.5212,10.5299,32900.0
2011-02-08 14:55:00,12.07,12.08,12.07,12.08,68800.0,10.5299,10.5386,10.5299,10.5386,68800.0
2011-02-08 15:00:00,12.08,12.09,12.07,12.09,218100.0,10.5386,10.5473,10.5299,10.5473,218100.0
2011-02-08 15:05:00,12.08,12.1,12.08,12.1,57400.0,10.5386,10.5561,10.5386,10.5561,57400.0
2011-02-08 15:10:00,12.09,12.11,12.09,12.1,55800.0,10.5473,10.5648,10.5473,10.5561,55800.0
2011-02-08 15:15:00,12.1,12.11,12.1,12.11,29100.0,10.5561,10.5648,10.5561,10.5648,29100.0
2011-02-08 15:20:00,12.11,12.11,12.09,12.1,47600.0,10.5648,10.5648,10.5473,10.5561,47600.0
2011-02-08 15:25:00,12.1,12.11,12.08,12.1,132100.0,10.5561,10.5648,10.5386,10.5561,132100.0
2011-02-08 15:30:00,12.11,12.11,12.1,12.1,71600.0,10.5648,10.5648,10.5561,10.5561,71600.0
2011-02-08 15:35:00,12.1,12.13,12.1,12.13,172800.0,10.5561,10.5822,10.5561,10.5822,172800.0
2011-02-08 15:40:00,12.12,12.13,12.12,12.13,115300.0,10.5735,10.5822,10.5735,10.5822,115300.0
2011-02-08 15:45:00,12.12,12.16,12.1,12.15,318400.0,10.5735,10.6084,10.5561,10.5997,318400.0
2011-02-08 15:50:00,12.15,12.18,12.15,12.17,158000.0,10.5997,10.6259,10.5997,10.6171,158000.0
2011-02-08 15:55:00,12.17,12.19,12.15,12.19,611000.0,10.6171,10.6346,10.5997,10.6346,611000.0
2011-02-09 09:30:00,12.12,12.19,12.07,12.1,323600.0,10.5735,10.6346,10.5299,10.5561,323600.0
2011-02-09 09:35:00,12.1,12.12,12.07,12.08,331700.0,10.5561,10.5735,10.5299,10.5386,331700.0
2011-02-09 09:40:00,12.08,12.11,12.08,12.09,216400.0,10.5386,10.5648,10.5386,10.5473,216400.0
2011-02-09 09:45:00,12.08,12.09,12.07,12.08,193600.0,10.5386,10.5473,10.5299,10.5386,193600.0
2011-02-09 09:50:00,12.08,12.09,12.07,12.09,337700.0,10.5386,10.5473,10.5299,10.5473,337700.0
2011-02-09 09:55:00,12.09,12.14,12.08,12.13,108100.0,10.5473,10.591,10.5386,10.5822,108100.0
2011-02-09 10:00:00,12.14,12.14,12.12,12.12,60200.0,10.591,10.591,10.5735,10.5735,60200.0
2011-02-09 10:05:00,12.12,12.17,12.12,12.17,144100.0,10.5735,10.6171,10.5735,10.6171,144100.0
2011-02-09 10:10:00,12.17,12.17,12.14,12.14,45800.0,10.6171,10.6171,10.591,10.591,45800.0
2011-02-09 10:15:00,12.14,12.16,12.14,12.15,69200.0,10.591,10.6084,10.591,10.5997,69200.0
2011-02-09 10:20:00,12.14,12.16,12.14,12.15,70600.0,10.591,10.6084,10.591,10.5997,70600.0
2011-02-09 10:25:00,12.15,12.17,12.13,12.13,459000.0,10.5997,10.6171,10.5822,10.5822,459000.0
2011-02-09 10:30:00,12.13,12.15,12.13,12.14,71600.0,10.5822,10.5997,10.5822,10.591,71600.0
2011-02-09 10:35:00,12.14,12.15,12.13,12.15,285200.0,10.591,10.5997,10.5822,10.5997,285200.0
2011-02-09 10:40:00,12.15,12.15,12.13,12.14,148200.0,10.5997,10.5997,10.5822,10.591,148200.0
2011-02-09 10:45:00,12.15,12.15,12.1,12.1,261200.0,10.5997,10.5997,10.5561,10.5561,261200.0
2011-02-09 10:50:00,12.11,12.12,12.09,12.1,206400.0,10.5648,10.5735,10.5473,10.5561,206400.0
2011-02-09 10:55:00,12.1,12.14,12.1,12.13,330700.0,10.5561,10.591,10.5561,10.5822,330700.0
2011-02-09 11:00:00,12.13,12.14,12.12,12.14,222500.0,10.5822,10.591,10.5735,10.591,222500.0
2011-02-09 11:05:00,12.14,12.15,12.13,12.14,67500.0,10.591,10.5997,10.5822,10.591,67500.0
2011-02-09 11:10:00,12.15,12.15,12.14,12.14,31500.0,10.5997,10.5997,10.591,10.591,31500.0
2011-02-09 11:15:00,12.14,12.15,12.11,12.11,182600.0,10.591,10.5997,10.5648,10.5648,182600.0
2011-02-09 11:20:00,12.11,12.14,12.11,12.14,554100.0,10.5648,10.591,10.5648,10.591,554100.0
2011-02-09 11:25:00,12.14,12.15,12.13,12.14,245000.0,10.591,10.5997,10.5822,10.591,245000.0
2011-02-09 11:30:00,12.14,12.15,12.13,12.15,86900.0,10.591,10.5997,10.5822,10.5997,86900.0
2011-02-09 11:35:00,12.15,12.15,12.14,12.15,22200.0,10.5997,10.5997,10.591,10.5997,22200.0
2011-02-09 11:40:00,12.14,12.16,12.13,12.16,177500.0,10.591,10.6084,10.5822,10.6084,177500.0
2011-02-09 11:45:00,12.16,12.18,12.15,12.16,92400.0,10.6084,10.6259,10.5997,10.6084,92400.0
2011-02-09 11:50:00,12.16,12.17,12.14,12.14,52600.0,10.6084,10.6171,10.591,10.591,52600.0
2011-02-09 11:55:00,12.14,12.14,12.13,12.13,31900.0,10.591,10.591,10.5822,10.5822,31900.0
2011-02-09 12:00:00,12.13,12.14,12.13,12.13,10900.0,10.5822,10.591,10.5822,10.5822,10900.0
2011-02-09 12:05:00,12.13,12.15,12.13,12.14,408100.0,10.5822,10.5997,10.5822,10.591,408100.0
2011-02-09 12:10:00,12.14,12.16,12.13,12.16,111200.0,10.591,10.6084,10.5822,10.6084,111200.0
2011-02-09 12:15:00,12.15,12.16,12.15,12.15,16000.0,10.5997,10.6084,10.5997,10.5997,16000.0
2011-02-09 12:20:00,12.15,12.17,12.14,12.17,112700.0,10.5997,10.6171,10.591,10.6171,112700.0
2011-02-09 12:25:00,12.17,12.19,12.16,12.18,111000.0,10.6171,10.6346,10.6084,10.6259,111000.0
2011-02-09 12:30:00,12.17,12.19,12.17,12.18,67000.0,10.6171,10.6346,10.6171,10.6259,67000.0
2011-02-09 12:35:00,12.18,12.19,12.18,12.18,25600.0,10.6259,10.6346,10.6259,10.6259,25600.0
2011-02-09 12:40:00,12.19,12.2,12.16,12.19,228900.0,10.6346,10.6433,10.6084,10.6346,228900.0
2011-02-09 12:45:00,12.2,12.23,12.19,12.19,277200.0,10.6433,10.6695,10.6346,10.6346,277200.0
2011-02-09 12:50:00,12.19,12.24,12.18,12.22,162100.0,10.6346,10.6782,10.6259,10.6608,162100.0
2011-02-09 12:55:00,12.21,12.27,12.21,12.26,279500.0,10.652,10.7044,10.652,10.6957,279500.0
2011-02-09 13:00:00,12.26,12.27,12.24,12.25,148500.0,10.6957,10.7044,10.6782,10.6869,148500.0
2011-02-09 13:05:00,12.25,12.26,12.23,12.24,205300.0,10.6869,10.6957,10.6695,10.6782,205300.0
2011-02-09 13:10:00,12.24,12.25,12.24,12.24,12700.0,10.6782,10.6869,10.6782,10.6782,12700.0
2011-02-09 13:15:00,12.25,12.25,12.24,12.24,33000.0,10.6869,10.6869,10.6782,10.6782,33000.0
2011-02-09 13:20:00,12.24,12.24,12.22,12.22,46000.0,10.6782,10.6782,10.6608,10.6608,46000.0
2011-02-09 13:25:00,12.22,12.23,12.22,12.22,23300.0,10.6608,10.6695,10.6608,10.6608,23300.0
2011-02-09 13:30:00,12.22,12.23,12.2,12.2,74900.0,10.6608,10.6695,10.6433,10.6433,74900.0
2011-02-09 13:35:00,12.2,12.21,12.2,12.2,18000.0,10.6433,10.652,10.6433,10.6433,18000.0
2011-02-09 13:40:00,12.2,12.21,12.19,12.19,26400.0,10.6433,10.652,10.6346,10.6346,26400.0
2011-02-09 13:45:00,12.2,12.2,12.17,12.17,40000.0,10.6433,10.6433,10.6171,10.6171,40000.0
2011-02-09 13:50:00,12.17,12.18,12.17,12.18,17100.0,10.6171,10.6259,10.6171,10.6259,17100.0
2011-02-09 13:55:00,12.17,12.18,12.17,12.18,12300.0,10.6171,10.6259,10.6171,10.6259,12300.0
2011-02-09 14:00:00,12.17,12.18,12.15,12.15,92000.0,10.6171,10.6259,10.5997,10.5997,92000.0
2011-02-09 14:05:00,12.15,12.16,12.15,12.15,264000.0,10.5997,10.6084,10.5997,10.5997,264000.0
2011-02-09 14:10:00,12.15,12.16,12.15,12.16,20400.0,10.5997,10.6084,10.5997,10.6084,20400.0
2011-02-09 14:15:00,12.15,12.17,12.15,12.16,46700.0,10.5997,10.6171,10.5997,10.6084,46700.0
2011-02-09 14:20:00,12.16,12.17,12.15,12.15,54000.0,10.6084,10.6171,10.5997,10.5997,54000.0
2011-02-09 14:25:00,12.16,12.16,12.15,12.16,41800.0,10.6084,10.6084,10.5997,10.6084,41800.0
2011-02-09 14:30:00,12.16,12.21,12.15,12.2,273600.0,10.6084,10.652,10.5997,10.6433,273600.0
2011-02-09 14:35:00,12.2,12.21,12.15,12.16,136500.0,10.6433,10.652,10.5997,10.6084,136500.0
2011-02-09 14:40:00,12.15,12.18,12.15,12.18,68100.0,10.5997,10.6259,10.5997,10.6259,68100.0
2011-02-09 14:45:00,12.18,12.18,12.16,12.17,39600.0,10.6259,10.6259,10.6084,10.6171,39600.0
2011-02-09 14:50:00,12.17,12.17,12.15,12.16,38600.0,10.6171,10.6171,10.5997,10.6084,38600.0
2011-02-09 14:55:00,12.15,12.16,12.15,12.15,27700.0,10.5997,10.6084,10.5997,10.5997,27700.0
2011-02-09 15:00:00,12.16,12.2,12.16,12.2,131100.0,10.6084,10.6433,10.6084,10.6433,131100.0
2011-02-09 15:05:00,12.19,12.2,12.17,12.17,71500.0,10.6346,10.6433,10.6171,10.6171,71500.0
2011-02-09 15:10:00,12.18,12.21,12.17,12.19,103700.0,10.6259,10.652,10.6171,10.6346,103700.0
2011-02-09 15:15:00,12.2,12.22,12.19,12.21,94200.0,10.6433,10.6608,10.6346,10.652,94200.0
2011-02-09 15:20:00,12.22,12.22,12.21,12.21,50900.0,10.6608,10.6608,10.652,10.652,50900.0
2011-02-09 15:25:00,12.21,12.22,12.21,12.22,44700.0,10.652,10.6608,10.652,10.6608,44700.0
2011-02-09 15:30:00,12.22,12.24,12.21,12.21,162400.0,10.6608,10.6782,10.652,10.652,162400.0
2011-02-09 15:35:00,12.22,12.25,12.21,12.23,332000.0,10.6608,10.6869,10.652,10.6695,332000.0
2011-02-09 15:40:00,12.23,12.26,12.23,12.26,200900.0,10.6695,10.6957,10.6695,10.6957,200900.0
2011-02-09 15:45:00,12.26,12.26,12.24,12.25,153400.0,10.6957,10.6957,10.6782,10.6869,153400.0
2011-02-09 15:50:00,12.25,12.26,12.25,12.25,77900.0,10.6869,10.6957,10.6869,10.6869,77900.0
2011-02-09 15:55:00,12.26,12.28,12.24,12.26,604300.0,10.6957,10.7131,10.6782,10.6957,604300.0
2011-02-10 09:30:00,12.21,12.28,12.18,12.2,221200.0,10.652,10.7131,10.6259,10.6433,221200.0
2011-02-10 09:35:00,12.2,12.22,12.14,12.17,157700.0,10.6433,10.6608,10.591,10.6171,157700.0
2011-02-10 09:40:00,12.17,12.21,12.16,12.19,189700.0,10.6171,10.652,10.6084,10.6346,189700.0
2011-02-10 09:45:00,12.19,12.19,12.14,12.15,322300.0,10.6346,10.6346,10.591,10.5997,322300.0
2011-02-10 09:50:00,12.14,12.18,12.12,12.17,283700.0,10.591,10.6259,10.5735,10.6171,283700.0
2011-02-10 09:55:00,12.17,12.22,12.17,12.22,308000.0,10.6171,10.6608,10.6171,10.6608,308000.0
2011-02-10 10:00:00,12.21,12.25,12.19,12.24,230900.0,10.652,10.6869,10.6346,10.6782,230900.0
2011-02-10 10:05:00,12.24,12.27,12.23,12.27,220600.0,10.6782,10.7044,10.6695,10.7044,220600.0
2011-02-10 10:10:00,12.27,12.28,12.24,12.27,79000.0,10.7044,10.7131,10.6782,10.7044,79000.0
2011-02-10 10:15:00,12.27,12.3,12.26,12.28,174100.0,10.7044,10.7306,10.6957,10.7131,174100.0
2011-02-10 10:20:00,12.28,12.28,12.25,12.25,80500.0,10.7131,10.7131,10.6869,10.6869,80500.0
2011-02-10 10:25:00,12.25,12.27,12.22,12.25,139000.0,10.6869,10.7044,10.6608,10.6869,139000.0
2011-02-10 10:30:00,12.25,12.26,12.23,12.26,58900.0,10.6869,10.6957,10.6695,10.6957,58900.0
2011-02-10 10:35:00,12.26,12.28,12.25,12.26,71100.0,10.6957,10.7131,10.6869,10.6957,71100.0
2011-02-10 10:40:00,12.26,12.3,12.25,12.29,64100.0,10.6957,10.7306,10.6869,10.7218,64100.0
2011-02-10 10:45:00,12.3,12.31,12.28,12.28,66300.0,10.7306,10.7393,10.7131,10.7131,66300.0
2011-02-10 10:50:00,12.28,12.29,12.27,12.29,28500.0,10.7131,10.7218,10.7044,10.7218,28500.0
2011-02-10 10:55:00,12.29,12.3,12.28,12.29,81600.0,10.7218,10.7306,10.7131,10.7218,81600.0
2011-02-10 11:00:00,12.29,12.3,12.28,12.29,124200.0,10.7218,10.7306,10.7131,10.7218,124200.0
2011-02-10 11:05:00,12.29,12.3,12.29,12.29,23800.0,10.7218,10.7306,10.7218,10.7218,23800.0
2011-02-10 11:10:00,12.29,12.3,12.29,12.3,24600.0,10.7218,10.7306,10.7218,10.7306,24600.0
2011-02-10 11:15:00,12.29,12.31,12.29,12.3,145100.0,10.7218,10.7393,10.7218,10.7306,145100.0
2011-02-10 11:20:00,12.3,12.31,12.3,12.31,14100.0,10.7306,10.7393,10.7306,10.7393,14100.0
2011-02-10 11:25:00,12.3,12.33,12.3,12.33,91500.0,10.7306,10.7567,10.7306,10.7567,91500.0
2011-02-10 11:30:00,12.32,12.33,12.32,12.33,45900.0,10.748,10.7567,10.748,10.7567,45900.0
2011-02-10 11:35:00,12.32,12.35,12.32,12.33,459200.0,10.748,10.7742,10.748,10.7567,459200.0
2011-02-10 11:40:00,12.34,12.34,12.32,12.32,72100.0,10.7654,10.7654,10.748,10.748,72100.0
2011-02-10 11:45:00,12.33,12.33,12.31,12.32,117900.0,10.7567,10.7567,10.7393,10.748,117900.0
2011-02-10 11:50:00,12.32,12.33,12.3,12.3,53500.0,10.748,10.7567,10.7306,10.7306,53500.0
2011-02-10 11:55:00,12.3,12.31,12.3,12.31,13500.0,10.7306,10.7393,10.7306,10.7393,13500.0
2011-02-10 12:00:00,12.3,12.31,12.3,12.3,9700.0,10.7306,10.7393,10.7306,10.7306,9700.0
2011-02-10 12:05:00,12.3,12.31,12.29,12.31,46600.0,10.7306,10.7393,10.7218,10.7393,46600.0
2011-02-10 12:10:00,12.3,12.31,12.29,12.29,56400.0,10.7306,10.7393,10.7218,10.7218,56400.0
2011-02-10 12:15:00,12.29,12.3,12.29,12.29,48900.0,10.7218,10.7306,10.7218,10.7218,48900.0
2011-02-10 12:20:00,12.29,12.31,12.29,12.31,24700.0,10.7218,10.7393,10.7218,10.7393,24700.0
2011-02-10 12:25:00,12.3,12.31,12.29,12.29,21600.0,10.7306,10.7393,10.7218,10.7218,21600.0
2011-02-10 12:30:00,12.29,12.31,12.29,12.31,34400.0,10.7218,10.7393,10.7218,10.7393,34400.0
2011-02-10 12:35:00,12.31,12.32,12.3,12.3,61400.0,10.7393,10.748,10.7306,10.7306,61400.0
2011-02-10 12:40:00,12.3,12.31,12.3,12.31,41000.0,10.7306,10.7393,10.7306,10.7393,41000.0
2011-02-10 12:45:00,12.3,12.31,12.3,12.31,27100.0,10.7306,10.7393,10.7306,10.7393,27100.0
2011-02-10 12:50:00,12.31,12.33,12.3,12.31,84300.0,10.7393,10.7567,10.7306,10.7393,84300.0
2011-02-10 12:55:00,12.31,12.31,12.3,12.31,18100.0,10.7393,10.7393,10.7306,10.7393,18100.0
2011-02-10 13:00:00,12.31,12.31,12.29,12.31,55500.0,10.7393,10.7393,10.7218,10.7393,55500.0
2011-02-10 13:05:00,12.3,12.31,12.3,12.3,39800.0,10.7306,10.7393,10.7306,10.7306,39800.0
2011-02-10 13:10:00,12.31,12.31,12.29,12.3,138000.0,10.7393,10.7393,10.7218,10.7306,138000.0
2011-02-10 13:15:00,12.3,12.31,12.29,12.3,46200.0,10.7306,10.7393,10.7218,10.7306,46200.0
2011-02-10 13:20:00,12.3,12.3,12.29,12.29,126700.0,10.7306,10.7306,10.7218,10.7218,126700.0
2011-02-10 13:25:00,12.29,12.31,12.27,12.3,430700.0,10.7218,10.7393,10.7044,10.7306,430700.0
2011-02-10 13:30:00,12.3,12.33,12.3,12.32,102400.0,10.7306,10.7567,10.7306,10.748,102400.0
2011-02-10 13:35:00,12.32,12.33,12.3,12.3,718600.0,10.748,10.7567,10.7306,10.7306,718600.0
2011-02-10 13:40:00,12.3,12.31,12.27,12.29,306700.0,10.7306,10.7393,10.7044,10.7218,306700.0
2011-02-10 13:45:00,12.29,12.31,12.29,12.31,116700.0,10.7218,10.7393,10.7218,10.7393,116700.0
2011-02-10 13:50:00,12.3,12.31,12.27,12.28,160600.0,10.7306,10.7393,10.7044,10.7131,160600.0
2011-02-10 13:55:00,12.27,12.28,12.27,12.28,6500.0,10.7044,10.7131,10.7044,10.7131,6500.0
2011-02-10 14:00:00,12.27,12.28,12.26,12.26,22300.0,10.7044,10.7131,10.6957,10.6957,22300.0
2011-02-10 14:05:00,12.27,12.27,12.25,12.26,35300.0,10.7044,10.7044,10.6869,10.6957,35300.0
2011-02-10 14:10:00,12.25,12.28,12.25,12.27,49700.0,10.6869,10.7131,10.6869,10.7044,49700.0
2011-02-10 14:15:00,12.27,12.29,12.27,12.28,60500.0,10.7044,10.7218,10.7044,10.7131,60500.0
2011-02-10 14:20:00,12.28,12.3,12.28,12.29,15300.0,10.7131,10.7306,10.7131,10.7218,15300.0
2011-02-10 14:25:00,12.29,12.3,12.28,12.28,19800.0,10.7218,10.7306,10.7131,10.7131,19800.0
2011-02-10 14:30:00,12.28,12.3,12.28,12.3,56600.0,10.7131,10.7306,10.7131,10.7306,56600.0
2011-02-10 14:35:00,12.3,12.31,12.29,12.3,27700.0,10.7306,10.7393,10.7218,10.7306,27700.0
2011-02-10 14:40:00,12.29,12.31,12.29,12.3,41100.0,10.7218,10.7393,10.7218,10.7306,41100.0
2011-02-10 14:45:00,12.31,12.31,12.3,12.3,26000.0,10.7393,10.7393,10.7306,10.7306,26000.0
2011-02-10 14:50:00,12.3,12.31,12.28,12.3,78400.0,10.7306,10.7393,10.7131,10.7306,78400.0
2011-02-10 14:55:00,12.29,12.29,12.28,12.28,21800.0,10.7218,10.7218,10.7131,10.7131,21800.0
2011-02-10 15:00:00,12.29,12.3,12.28,12.3,77200.0,10.7218,10.7306,10.7131,10.7306,77200.0
2011-02-10 15:05:00,12.29,12.3,12.26,12.26,77000.0,10.7218,10.7306,10.6957,10.6957,77000.0
2011-02-10 15:10:00,12.26,12.29,12.26,12.29,100200.0,10.6957,10.7218,10.6957,10.7218,100200.0
2011-02-10 15:15:00,12.28,12.3,12.28,12.3,104300.0,10.7131,10.7306,10.7131,10.7306,104300.0
2011-02-10 15:20:00,12.29,12.3,12.29,12.29,81300.0,10.7218,10.7306,10.7218,10.7218,81300.0
2011-02-10 15:25:00,12.29,12.3,12.29,12.29,41300.0,10.7218,10.7306,10.7218,10.7218,41300.0
2011-02-10 15:30:00,12.29,12.3,12.29,12.29,83000.0,10.7218,10.7306,10.7218,10.7218,83000.0
2011-02-10 15:35:00,12.29,12.29,12.28,12.28,66600.0,10.7218,10.7218,10.7131,10.7131,66600.0
2011-02-10 15:40:00,12.28,12.29,12.26,12.29,262200.0,10.7131,10.7218,10.6957,10.7218,262200.0
2011-02-10 15:45:00,12.29,12.29,12.27,12.29,250700.0,10.7218,10.7218,10.7044,10.7218,250700.0
2011-02-10 15:50:00,12.28,12.29,12.26,12.26,125000.0,10.7131,10.7218,10.6957,10.6957,125000.0
2011-02-10 15:55:00,12.26,12.3,12.26,12.29,518800.0,10.6957,10.7306,10.6957,10.7218,518800.0
2011-02-11 09:30:00,12.24,12.33,12.23,12.32,215700.0,10.6782,10.7567,10.6695,10.748,215700.0
2011-02-11 09:35:00,12.32,12.32,12.31,12.32,128500.0,10.748,10.748,10.7393,10.748,128500.0
2011-02-11 09:40:00,12.31,12.35,12.31,12.31,156600.0,10.7393,10.7742,10.7393,10.7393,156600.0
2011-02-11 09:45:00,12.31,12.32,12.31,12.32,37700.0,10.7393,10.748,10.7393,10.748,37700.0
2011-02-11 09:50:00,12.31,12.35,12.31,12.32,123700.0,10.7393,10.7742,10.7393,10.748,123700.0
2011-02-11 09:55:00,12.32,12.32,12.31,12.31,17500.0,10.748,10.748,10.7393,10.7393,17500.0
2011-02-11 10:00:00,12.31,12.33,12.31,12.33,68600.0,10.7393,10.7567,10.7393,10.7567,68600.0
2011-02-11 10:05:00,12.33,12.33,12.32,12.32,31100.0,10.7567,10.7567,10.748,10.748,31100.0
2011-02-11 10:10:00,12.32,12.33,12.31,12.32,108200.0,10.748,10.7567,10.7393,10.748,108200.0
2011-02-11 10:15:00,12.31,12.32,12.3,12.32,98000.0,10.7393,10.748,10.7306,10.748,98000.0
2011-02-11 10:20:00,12.32,12.32,12.31,12.32,11600.0,10.748,10.748,10.7393,10.748,11600.0
2011-02-11 10:25:00,12.32,12.33,12.3,12.31,131200.0,10.748,10.7567,10.7306,10.7393,131200.0
2011-02-11 10:30:00,12.31,12.32,12.31,12.32,54900.0,10.7393,10.748,10.7393,10.748,54900.0
2011-02-11 10:35:00,12.32,12.33,12.31,12.33,170200.0,10.748,10.7567,10.7393,10.7567,170200.0
2011-02-11 10:40:00,12.33,12.33,12.31,12.31,40000.0,10.7567,10.7567,10.7393,10.7393,40000.0
2011-02-11 10:45:00,12.31,12.32,12.31,12.32,85800.0,10.7393,10.748,10.7393,10.748,85800.0
2011-02-11 10:50:00,12.32,12.34,12.31,12.34,50900.0,10.748,10.7654,10.7393,10.7654,50900.0
2011-02-11 10:55:00,12.34,12.36,12.33,12.35,122900.0,10.7654,10.7829,10.7567,10.7742,122900.0
2011-02-11 11:00:00,12.34,12.41,12.34,12.4,188200.0,10.7654,10.8265,10.7654,10.8178,188200.0
2011-02-11 11:05:00,12.4,12.44,12.36,12.44,164600.0,10.8178,10.8527,10.7829,10.8527,164600.0
2011-02-11 11:10:00,12.44,12.44,12.43,12.43,28900.0,10.8527,10.8527,10.844,10.844,28900.0
2011-02-11 11:15:00,12.43,12.45,12.42,12.45,434200.0,10.844,10.8614,10.8352,10.8614,434200.0
2011-02-11 11:20:00,12.45,12.46,12.42,12.43,208300.0,10.8614,10.8701,10.8352,10.844,208300.0
2011-02-11 11:25:00,12.44,12.44,12.42,12.43,16700.0,10.8527,10.8527,10.8352,10.844,16700.0
2011-02-11 11:30:00,12.42,12.44,12.42,12.42,46300.0,10.8352,10.8527,10.8352,10.8352,46300.0
2011-02-11 11:35:00,12.42,12.44,12.42,12.44,51200.0,10.8352,10.8527,10.8352,10.8527,51200.0
2011-02-11 11:40:00,12.43,12.44,12.43,12.44,9600.0,10.844,10.8527,10.844,10.8527,9600.0
2011-02-11 11:45:00,12.44,12.45,12.42,12.44,125300.0,10.8527,10.8614,10.8352,10.8527,125300.0
2011-02-11 11:50:00,12.45,12.49,12.45,12.47,142200.0,10.8614,10.8963,10.8614,10.8789,142200.0
2011-02-11 11:55:00,12.46,12.51,12.46,12.47,404900.0,10.8701,10.9138,10.8701,10.8789,404900.0
2011-02-11 12:00:00,12.47,12.48,12.44,12.45,116200.0,10.8789,10.8876,10.8527,10.8614,116200.0
2011-02-11 12:05:00,12.46,12.49,12.44,12.47,299200.0,10.8701,10.8963,10.8527,10.8789,299200.0
2011-02-11 12:10:00,12.47,12.48,12.43,12.45,92600.0,10.8789,10.8876,10.844,10.8614,92600.0
2011-02-11 12:15:00,12.45,12.47,12.43,12.45,55600.0,10.8614,10.8789,10.844,10.8614,55600.0
2011-02-11 12:20:00,12.46,12.47,12.45,12.47,24400.0,10.8701,10.8789,10.8614,10.8789,24400.0
2011-02-11 12:25:00,12.46,12.47,12.45,12.45,28900.0,10.8701,10.8789,10.8614,10.8614,28900.0
2011-02-11 12:30:00,12.45,12.48,12.44,12.47,61500.0,10.8614,10.8876,10.8527,10.8789,61500.0
2011-02-11 12:35:00,12.46,12.47,12.45,12.45,28100.0,10.8701,10.8789,10.8614,10.8614,28100.0
2011-02-11 12:40:00,12.46,12.46,12.44,12.45,19900.0,10.8701,10.8701,10.8527,10.8614,19900.0
2011-02-11 12:45:00,12.45,12.46,12.43,12.45,76600.0,10.8614,10.8701,10.844,10.8614,76600.0
2011-02-11 12:50:00,12.45,12.46,12.45,12.46,15200.0,10.8614,10.8701,10.8614,10.8701,15200.0
2011-02-11 12:55:00,12.45,12.46,12.44,12.44,31200.0,10.8614,10.8701,10.8527,10.8527,31200.0
2011-02-11 13:00:00,12.45,12.45,12.43,12.44,58000.0,10.8614,10.8614,10.844,10.8527,58000.0
2011-02-11 13:05:00,12.44,12.45,12.44,12.45,18500.0,10.8527,10.8614,10.8527,10.8614,18500.0
2011-02-11 13:10:00,12.44,12.46,12.44,12.45,10800.0,10.8527,10.8701,10.8527,10.8614,10800.0
2011-02-11 13:15:00,12.45,12.45,12.43,12.44,30200.0,10.8614,10.8614,10.844,10.8527,30200.0
2011-02-11 13:20:00,12.43,12.44,12.42,12.42,32200.0,10.844,10.8527,10.8352,10.8352,32200.0
2011-02-11 13:25:00,12.42,12.43,12.42,12.42,7700.0,10.8352,10.844,10.8352,10.8352,7700.0
2011-02-11 13:30:00,12.42,12.43,12.42,12.42,9600.0,10.8352,10.844,10.8352,10.8352,9600.0
2011-02-11 13:35:00,12.42,12.43,12.41,12.42,42500.0,10.8352,10.844,10.8265,10.8352,42500.0
2011-02-11 13:40:00,12.42,12.43,12.42,12.42,38300.0,10.8352,10.844,10.8352,10.8352,38300.0
2011-02-11 13:45:00,12.43,12.43,12.42,12.43,13900.0,10.844,10.844,10.8352,10.844,13900.0
2011-02-11 13:50:00,12.42,12.45,12.42,12.45,47900.0,10.8352,10.8614,10.8352,10.8614,47900.0
2011-02-11 13:55:00,12.45,12.45,12.42,12.42,46100.0,10.8614,10.8614,10.8352,10.8352,46100.0
2011-02-11 14:00:00,12.42,12.43,12.42,12.42,13600.0,10.8352,10.844,10.8352,10.8352,13600.0
2011-02-11 14:05:00,12.42,12.43,12.42,12.43,18000.0,10.8352,10.844,10.8352,10.844,18000.0
2011-02-11 14:10:00,12.43,12.43,12.42,12.42,59500.0,10.844,10.844,10.8352,10.8352,59500.0
2011-02-11 14:15:00,12.42,12.43,12.42,12.42,15600.0,10.8352,10.844,10.8352,10.8352,15600.0
2011-02-11 14:20:00,12.42,12.43,12.42,12.42,24100.0,10.8352,10.844,10.8352,10.8352,24100.0
2011-02-11 14:25:00,12.42,12.42,12.41,12.41,101200.0,10.8352,10.8352,10.8265,10.8265,101200.0
2011-02-11 14:30:00,12.42,12.44,12.41,12.43,44400.0,10.8352,10.8527,10.8265,10.844,44400.0
2011-02-11 14:35:00,12.43,12.44,12.43,12.44,23500.0,10.844,10.8527,10.844,10.8527,23500.0
2011-02-11 14:40:00,12.44,12.46,12.43,12.46,41500.0,10.8527,10.8701,10.844,10.8701,41500.0
2011-02-11 14:45:00,12.46,12.46,12.45,12.46,18600.0,10.8701,10.8701,10.8614,10.8701,18600.0
2011-02-11 14:50:00,12.46,12.47,12.45,12.46,65300.0,10.8701,10.8789,10.8614,10.8701,65300.0
2011-02-11 14:55:00,12.46,12.47,12.44,12.45,80400.0,10.8701,10.8789,10.8527,10.8614,80400.0
2011-02-11 15:00:00,12.44,12.45,12.44,12.45,21100.0,10.8527,10.8614,10.8527,10.8614,21100.0
2011-02-11 15:05:00,12.44,12.45,12.44,12.45,30500.0,10.8527,10.8614,10.8527,10.8614,30500.0
2011-02-11 15:10:00,12.45,12.46,12.44,12.45,40600.0,10.8614,10.8701,10.8527,10.8614,40600.0
2011-02-11 15:15:00,12.45,12.46,12.45,12.46,19800.0,10.8614,10.8701,10.8614,10.8701,19800.0
2011-02-11 15:20:00,12.45,12.46,12.45,12.45,20500.0,10.8614,10.8701,10.8614,10.8614,20500.0
2011-02-11 15:25:00,12.46,12.46,12.42,12.44,440400.0,10.8701,10.8701,10.8352,10.8527,440400.0
2011-02-11 15:30:00,12.45,12.45,12.42,12.42,50500.0,10.8614,10.8614,10.8352,10.8352,50500.0
2011-02-11 15:35:00,12.42,12.43,12.4,12.4,79900.0,10.8352,10.844,10.8178,10.8178,79900.0
2011-02-11 15:40:00,12.4,12.44,12.4,12.42,91300.0,10.8178,10.8527,10.8178,10.8352,91300.0
2011-02-11 15:45:00,12.42,12.43,12.4,12.41,218100.0,10.8352,10.844,10.8178,10.8265,218100.0
2011-02-11 15:50:00,12.42,12.42,12.39,12.39,128900.0,10.8352,10.8352,10.8091,10.8091,128900.0
2011-02-11 15:55:00,12.39,12.4,12.39,12.4,239400.0,10.8091,10.8178,10.8091,10.8178,239400.0
2011-02-14 09:30:00,12.42,12.46,12.38,12.41,78300.0,10.8352,10.8701,10.8003,10.8265,78300.0
2011-02-14 09:35:00,12.41,12.43,12.39,12.4,45900.0,10.8265,10.844,10.8091,10.8178,45900.0
2011-02-14 09:40:00,12.4,12.41,12.35,12.35,71800.0,10.8178,10.8265,10.7742,10.7742,71800.0
2011-02-14 09:45:00,12.35,12.41,12.35,12.41,35400.0,10.7742,10.8265,10.7742,10.8265,35400.0
2011-02-14 09:50:00,12.41,12.41,12.35,12.36,115100.0,10.8265,10.8265,10.7742,10.7829,115100.0
2011-02-14 09:55:00,12.36,12.38,12.35,12.38,42800.0,10.7829,10.8003,10.7742,10.8003,42800.0
2011-02-14 10:00:00,12.38,12.39,12.36,12.38,77900.0,10.8003,10.8091,10.7829,10.8003,77900.0
2011-02-14 10:05:00,12.38,12.39,12.37,12.39,34600.0,10.8003,10.8091,10.7916,10.8091,34600.0
2011-02-14 10:10:00,12.39,12.41,12.36,12.37,89500.0,10.8091,10.8265,10.7829,10.7916,89500.0
2011-02-14 10:15:00,12.36,12.37,12.36,12.37,6400.0,10.7829,10.7916,10.7829,10.7916,6400.0
2011-02-14 10:20:00,12.37,12.37,12.36,12.37,10200.0,10.7916,10.7916,10.7829,10.7916,10200.0
2011-02-14 10:25:00,12.36,12.37,12.33,12.34,62100.0,10.7829,10.7916,10.7567,10.7654,62100.0
2011-02-14 10:30:00,12.34,12.36,12.33,12.34,56900.0,10.7654,10.7829,10.7567,10.7654,56900.0
2011-02-14 10:35:00,12.35,12.35,12.34,12.35,9700.0,10.7742,10.7742,10.7654,10.7742,9700.0
2011-02-14 10:40:00,12.35,12.35,12.33,12.33,27300.0,10.7742,10.7742,10.7567,10.7567,27300.0
2011-02-14 10:45:00,12.33,12.33,12.31,12.32,38400.0,10.7567,10.7567,10.7393,10.748,38400.0
2011-02-14 10:50:00,12.32,12.33,12.3,12.3,30400.0,10.748,10.7567,10.7306,10.7306,30400.0
2011-02-14 10:55:00,12.31,12.31,12.29,12.29,55800.0,10.7393,10.7393,10.7218,10.7218,55800.0
2011-02-14 11:00:00,12.29,12.3,12.27,12.29,54800.0,10.7218,10.7306,10.7044,10.7218,54800.0
2011-02-14 11:05:00,12.28,12.29,12.27,12.28,52400.0,10.7131,10.7218,10.7044,10.7131,52400.0
2011-02-14 11:10:00,12.29,12.29,12.28,12.29,8100.0,10.7218,10.7218,10.7131,10.7218,8100.0
2011-02-14 11:15:00,12.28,12.29,12.25,12.26,93200.0,10.7131,10.7218,10.6869,10.6957,93200.0
2011-02-14 11:20:00,12.26,12.26,12.23,12.23,74800.0,10.6957,10.6957,10.6695,10.6695,74800.0
2011-02-14 11:25:00,12.23,12.25,12.23,12.24,36200.0,10.6695,10.6869,10.6695,10.6782,36200.0
2011-02-14 11:30:00,12.24,12.27,12.24,12.27,112200.0,10.6782,10.7044,10.6782,10.7044,112200.0
2011-02-14 11:35:00,12.27,12.28,12.25,12.26,134400.0,10.7044,10.7131,10.6869,10.6957,134400.0
2011-02-14 11:40:00,12.25,12.27,12.24,12.26,107000.0,10.6869,10.7044,10.6782,10.6957,107000.0
2011-02-14 11:45:00,12.26,12.27,12.24,12.24,28800.0,10.6957,10.7044,10.6782,10.6782,28800.0
2011-02-14 11:50:00,12.24,12.26,12.24,12.26,36000.0,10.6782,10.6957,10.6782,10.6957,36000.0
2011-02-14 11:55:00,12.26,12.26,12.25,12.26,17400.0,10.6957,10.6957,10.6869,10.6957,17400.0
2011-02-14 12:00:00,12.26,12.3,12.25,12.29,56300.0,10.6957,10.7306,10.6869,10.7218,56300.0
2011-02-14 12:05:00,12.29,12.32,12.29,12.31,56100.0,10.7218,10.748,10.7218,10.7393,56100.0
2011-02-14 12:10:00,12.31,12.31,12.28,12.28,79100.0,10.7393,10.7393,10.7131,10.7131,79100.0
2011-02-14 12:15:00,12.28,12.29,12.26,12.29,90800.0,10.7131,10.7218,10.6957,10.7218,90800.0
2011-02-14 12:20:00,12.28,12.3,12.28,12.29,32200.0,10.7131,10.7306,10.7131,10.7218,32200.0
2011-02-14 12:25:00,12.29,12.29,12.26,12.27,56800.0,10.7218,10.7218,10.6957,10.7044,56800.0
2011-02-14 12:30:00,12.26,12.28,12.26,12.28,31300.0,10.6957,10.7131,10.6957,10.7131,31300.0
2011-02-14 12:35:00,12.29,12.29,12.27,12.27,31300.0,10.7218,10.7218,10.7044,10.7044,31300.0
2011-02-14 12:40:00,12.27,12.29,12.26,12.28,57600.0,10.7044,10.7218,10.6957,10.7131,57600.0
2011-02-14 12:45:00,12.28,12.29,12.26,12.26,31200.0,10.7131,10.7218,10.6957,10.6957,31200.0
2011-02-14 12:50:00,12.27,12.27,12.26,12.27,6100.0,10.7044,10.7044,10.6957,10.7044,6100.0
2011-02-14 12:55:00,12.26,12.27,12.25,12.27,73700.0,10.6957,10.7044,10.6869,10.7044,73700.0
2011-02-14 13:00:00,12.26,12.27,12.26,12.27,17800.0,10.6957,10.7044,10.6957,10.7044,17800.0
2011-02-14 13:05:00,12.26,12.27,12.24,12.25,62500.0,10.6957,10.7044,10.6782,10.6869,62500.0
2011-02-14 13:10:00,12.24,12.27,12.24,12.27,61600.0,10.6782,10.7044,10.6782,10.7044,61600.0
2011-02-14 13:15:00,12.27,12.27,12.26,12.27,30200.0,10.7044,10.7044,10.6957,10.7044,30200.0
2011-02-14 13:20:00,12.27,12.28,12.26,12.27,48700.0,10.7044,10.7131,10.6957,10.7044,48700.0
2011-02-14 13:25:00,12.27,12.28,12.27,12.28,33900.0,10.7044,10.7131,10.7044,10.7131,33900.0
2011-02-14 13:30:00,12.27,12.28,12.25,12.26,245700.0,10.7044,10.7131,10.6869,10.6957,245700.0
2011-02-14 13:35:00,12.26,12.27,12.26,12.26,21700.0,10.6957,10.7044,10.6957,10.6957,21700.0
2011-02-14 13:40:00,12.26,12.27,12.24,12.25,79900.0,10.6957,10.7044,10.6782,10.6869,79900.0
2011-02-14 13:45:00,12.26,12.26,12.24,12.26,42900.0,10.6957,10.6957,10.6782,10.6957,42900.0
2011-02-14 13:50:00,12.25,12.28,12.25,12.28,47500.0,10.6869,10.7131,10.6869,10.7131,47500.0
2011-02-14 13:55:00,12.27,12.28,12.26,12.27,13300.0,10.7044,10.7131,10.6957,10.7044,13300.0
2011-02-14 14:00:00,12.26,12.29,12.24,12.28,82400.0,10.6957,10.7218,10.6782,10.7131,82400.0
2011-02-14 14:05:00,12.28,12.28,12.26,12.27,116800.0,10.7131,10.7131,10.6957,10.7044,116800.0
2011-02-14 14:10:00,12.27,12.27,12.25,12.26,32200.0,10.7044,10.7044,10.6869,10.6957,32200.0
2011-02-14 14:15:00,12.26,12.28,12.25,12.27,40100.0,10.6957,10.7131,10.6869,10.7044,40100.0
2011-02-14 14:20:00,12.28,12.28,12.26,12.26,137500.0,10.7131,10.7131,10.6957,10.6957,137500.0
2011-02-14 14:25:00,12.27,12.27,12.26,12.27,29000.0,10.7044,10.7044,10.6957,10.7044,29000.0
2011-02-14 14:30:00,12.27,12.27,12.26,12.26,19400.0,10.7044,10.7044,10.6957,10.6957,19400.0
2011-02-14 14:35:00,12.27,12.27,12.25,12.26,85000.0,10.7044,10.7044,10.6869,10.6957,85000.0
2011-02-14 14:40:00,12.26,12.26,12.25,12.26,28000.0,10.6957,10.6957,10.6869,10.6957,28000.0
2011-02-14 14:45:00,12.25,12.27,12.25,12.26,54400.0,10.6869,10.7044,10.6869,10.6957,54400.0
2011-02-14 14:50:00,12.27,12.29,12.26,12.27,91100.0,10.7044,10.7218,10.6957,10.7044,91100.0
2011-02-14 14:55:00,12.26,12.28,12.25,12.27,215700.0,10.6957,10.7131,10.6869,10.7044,215700.0
2011-02-14 15:00:00,12.26,12.27,12.26,12.26,34700.0,10.6957,10.7044,10.6957,10.6957,34700.0
2011-02-14 15:05:00,12.27,12.27,12.25,12.25,43600.0,10.7044,10.7044,10.6869,10.6869,43600.0
2011-02-14 15:10:00,12.25,12.26,12.24,12.25,51800.0,10.6869,10.6957,10.6782,10.6869,51800.0
2011-02-14 15:15:00,12.25,12.26,12.24,12.24,118600.0,10.6869,10.6957,10.6782,10.6782,118600.0
2011-02-14 15:20:00,12.25,12.25,12.23,12.24,72800.0,10.6869,10.6869,10.6695,10.6782,72800.0
2011-02-14 15:25:00,12.23,12.24,12.21,12.22,65900.0,10.6695,10.6782,10.652,10.6608,65900.0
2011-02-14 15:30:00,12.22,12.23,12.21,12.21,158800.0,10.6608,10.6695,10.652,10.652,158800.0
2011-02-14 15:35:00,12.21,12.22,12.2,12.2,103500.0,10.652,10.6608,10.6433,10.6433,103500.0
2011-02-14 15:40:00,12.2,12.21,12.2,12.21,168800.0,10.6433,10.652,10.6433,10.652,168800.0
2011-02-14 15:45:00,12.21,12.21,12.2,12.2,109600.0,10.652,10.652,10.6433,10.6433,109600.0
2011-02-14 15:50:00,12.2,12.21,12.18,12.2,369500.0,10.6433,10.652,10.6259,10.6433,369500.0
2011-02-14 15:55:00,12.2,12.21,12.19,12.2,558900.0,10.6433,10.652,10.6346,10.6433,558900.0
2011-02-15 09:30:00,12.17,12.18,12.12,12.13,120200.0,10.6171,10.6259,10.5735,10.5822,120200.0
2011-02-15 09:35:00,12.13,12.15,12.11,12.13,67500.0,10.5822,10.5997,10.5648,10.5822,67500.0
2011-02-15 09:40:00,12.14,12.18,12.13,12.18,88200.0,10.591,10.6259,10.5822,10.6259,88200.0
2011-02-15 09:45:00,12.18,12.22,12.18,12.22,20300.0,10.6259,10.6608,10.6259,10.6608,20300.0
2011-02-15 09:50:00,12.22,12.24,12.21,12.24,41500.0,10.6608,10.6782,10.652,10.6782,41500.0
2011-02-15 09:55:00,12.24,12.24,12.23,12.24,34700.0,10.6782,10.6782,10.6695,10.6782,34700.0
2011-02-15 10:00:00,12.23,12.25,12.19,12.2,82500.0,10.6695,10.6869,10.6346,10.6433,82500.0
2011-02-15 10:05:00,12.19,12.21,12.19,12.21,58400.0,10.6346,10.652,10.6346,10.652,58400.0
2011-02-15 10:10:00,12.21,12.27,12.21,12.26,157500.0,10.652,10.7044,10.652,10.6957,157500.0
2011-02-15 10:15:00,12.27,12.27,12.25,12.26,76800.0,10.7044,10.7044,10.6869,10.6957,76800.0
2011-02-15 10:20:00,12.27,12.27,12.26,12.27,19000.0,10.7044,10.7044,10.6957,10.7044,19000.0
2011-02-15 10:25:00,12.27,12.28,12.25,12.26,339400.0,10.7044,10.7131,10.6869,10.6957,339400.0
2011-02-15 10:30:00,12.25,12.26,12.25,12.26,31100.0,10.6869,10.6957,10.6869,10.6957,31100.0
2011-02-15 10:35:00,12.25,12.26,12.25,12.26,48000.0,10.6869,10.6957,10.6869,10.6957,48000.0
2011-02-15 10:40:00,12.26,12.26,12.24,12.26,73400.0,10.6957,10.6957,10.6782,10.6957,73400.0
2011-02-15 10:45:00,12.25,12.26,12.25,12.26,37700.0,10.6869,10.6957,10.6869,10.6957,37700.0
2011-02-15 10:50:00,12.26,12.26,12.25,12.26,21000.0,10.6957,10.6957,10.6869,10.6957,21000.0
2011-02-15 10:55:00,12.27,12.27,12.26,12.26,15400.0,10.7044,10.7044,10.6957,10.6957,15400.0
2011-02-15 11:00:00,12.27,12.27,12.26,12.27,12200.0,10.7044,10.7044,10.6957,10.7044,12200.0
2011-02-15 11:05:00,12.27,12.3,12.27,12.3,37600.0,10.7044,10.7306,10.7044,10.7306,37600.0
2011-02-15 11:10:00,12.3,12.3,12.27,12.27,55000.0,10.7306,10.7306,10.7044,10.7044,55000.0
2011-02-15 11:15:00,12.27,12.28,12.27,12.28,14100.0,10.7044,10.7131,10.7044,10.7131,14100.0
2011-02-15 11:20:00,12.28,12.32,12.27,12.32,211700.0,10.7131,10.748,10.7044,10.748,211700.0
2011-02-15 11:25:00,12.31,12.33,12.31,12.33,43300.0,10.7393,10.7567,10.7393,10.7567,43300.0
2011-02-15 11:30:00,12.33,12.34,12.32,12.34,47200.0,10.7567,10.7654,10.748,10.7654,47200.0
2011-02-15 11:35:00,12.34,12.34,12.32,12.33,65300.0,10.7654,10.7654,10.748,10.7567,65300.0
2011-02-15 11:40:00,12.32,12.33,12.32,12.33,26400.0,10.748,10.7567,10.748,10.7567,26400.0
2011-02-15 11:45:00,12.32,12.33,12.29,12.3,72600.0,10.748,10.7567,10.7218,10.7306,72600.0
2011-02-15 11:50:00,12.29,12.3,12.29,12.3,31000.0,10.7218,10.7306,10.7218,10.7306,31000.0
2011-02-15 11:55:00,12.29,12.3,12.29,12.3,33100.0,10.7218,10.7306,10.7218,10.7306,33100.0
2011-02-15 12:00:00,12.29,12.32,12.28,12.32,133800.0,10.7218,10.748,10.7131,10.748,133800.0
2011-02-15 12:05:00,12.32,12.32,12.31,12.32,10000.0,10.748,10.748,10.7393,10.748,10000.0
2011-02-15 12:10:00,12.32,12.32,12.31,12.32,16800.0,10.748,10.748,10.7393,10.748,16800.0
2011-02-15 12:15:00,12.31,12.32,12.31,12.32,23900.0,10.7393,10.748,10.7393,10.748,23900.0
2011-02-15 12:20:00,12.32,12.34,12.31,12.34,35600.0,10.748,10.7654,10.7393,10.7654,35600.0
2011-02-15 12:25:00,12.34,12.34,12.33,12.34,22700.0,10.7654,10.7654,10.7567,10.7654,22700.0
2011-02-15 12:30:00,12.34,12.34,12.32,12.32,75400.0,10.7654,10.7654,10.748,10.748,75400.0
2011-02-15 12:35:00,12.32,12.33,12.32,12.33,19700.0,10.748,10.7567,10.748,10.7567,19700.0
2011-02-15 12:40:00,12.33,12.37,12.32,12.37,110300.0,10.7567,10.7916,10.748,10.7916,110300.0
2011-02-15 12:45:00,12.36,12.37,12.36,12.37,32900.0,10.7829,10.7916,10.7829,10.7916,32900.0
2011-02-15 12:50:00,12.36,12.37,12.36,12.36,28900.0,10.7829,10.7916,10.7829,10.7829,28900.0
2011-02-15 12:55:00,12.37,12.37,12.36,12.37,33600.0,10.7916,10.7916,10.7829,10.7916,33600.0
2011-02-15 13:00:00,12.36,12.39,12.36,12.39,100100.0,10.7829,10.8091,10.7829,10.8091,100100.0
2011-02-15 13:05:00,12.39,12.39,12.38,12.39,33800.0,10.8091,10.8091,10.8003,10.8091,33800.0
2011-02-15 13:10:00,12.39,12.41,12.38,12.4,297500.0,10.8091,10.8265,10.8003,10.8178,297500.0
2011-02-15 13:15:00,12.4,12.41,12.35,12.35,79800.0,10.8178,10.8265,10.7742,10.7742,79800.0
2011-02-15 13:20:00,12.35,12.37,12.34,12.37,64200.0,10.7742,10.7916,10.7654,10.7916,64200.0
2011-02-15 13:25:00,12.37,12.39,12.37,12.39,44500.0,10.7916,10.8091,10.7916,10.8091,44500.0
2011-02-15 13:30:00,12.39,12.4,12.38,12.4,50700.0,10.8091,10.8178,10.8003,10.8178,50700.0
2011-02-15 13:35:00,12.4,12.42,12.39,12.41,73400.0,10.8178,10.8352,10.8091,10.8265,73400.0
2011-02-15 13:40:00,12.42,12.42,12.37,12.38,81200.0,10.8352,10.8352,10.7916,10.8003,81200.0
2011-02-15 13:45:00,12.38,12.41,12.37,12.41,49900.0,10.8003,10.8265,10.7916,10.8265,49900.0
2011-02-15 13:50:00,12.41,12.42,12.39,12.39,77000.0,10.8265,10.8352,10.8091,10.8091,77000.0
2011-02-15 13:55:00,12.38,12.4,12.38,12.4,44400.0,10.8003,10.8178,10.8003,10.8178,44400.0
2011-02-15 14:00:00,12.4,12.4,12.36,12.37,80500.0,10.8178,10.8178,10.7829,10.7916,80500.0
2011-02-15 14:05:00,12.37,12.39,12.37,12.39,45500.0,10.7916,10.8091,10.7916,10.8091,45500.0
2011-02-15 14:10:00,12.38,12.39,12.38,12.38,37900.0,10.8003,10.8091,10.8003,10.8003,37900.0
2011-02-15 14:15:00,12.39,12.4,12.37,12.37,87400.0,10.8091,10.8178,10.7916,10.7916,87400.0
2011-02-15 14:20:00,12.38,12.38,12.35,12.35,77200.0,10.8003,10.8003,10.7742,10.7742,77200.0
2011-02-15 14:25:00,12.36,12.38,12.35,12.37,63000.0,10.7829,10.8003,10.7742,10.7916,63000.0
2011-02-15 14:30:00,12.37,12.39,12.36,12.39,50900.0,10.7916,10.8091,10.7829,10.8091,50900.0
2011-02-15 14:35:00,12.38,12.4,12.38,12.4,40000.0,10.8003,10.8178,10.8003,10.8178,40000.0
2011-02-15 14:40:00,12.4,12.41,12.39,12.4,69800.0,10.8178,10.8265,10.8091,10.8178,69800.0
2011-02-15 14:45:00,12.4,12.41,12.39,12.41,57700.0,10.8178,10.8265,10.8091,10.8265,57700.0
2011-02-15 14:50:00,12.41,12.43,12.41,12.43,72400.0,10.8265,10.844,10.8265,10.844,72400.0
2011-02-15 14:55:00,12.43,12.44,12.42,12.43,106500.0,10.844,10.8527,10.8352,10.844,106500.0
2011-02-15 15:00:00,12.43,12.46,12.43,12.45,120500.0,10.844,10.8701,10.844,10.8614,120500.0
2011-02-15 15:05:00,12.45,12.45,12.42,12.43,99800.0,10.8614,10.8614,10.8352,10.844,99800.0
2011-02-15 15:10:00,12.43,12.44,12.42,12.44,60200.0,10.844,10.8527,10.8352,10.8527,60200.0
2011-02-15 15:15:00,12.44,12.45,12.42,12.43,177600.0,10.8527,10.8614,10.8352,10.844,177600.0
2011-02-15 15:20:00,12.42,12.43,12.39,12.39,38600.0,10.8352,10.844,10.8091,10.8091,38600.0
2011-02-15 15:25:00,12.39,12.4,12.39,12.39,30100.0,10.8091,10.8178,10.8091,10.8091,30100.0
2011-02-15 15:30:00,12.4,12.42,12.38,12.38,390200.0,10.8178,10.8352,10.8003,10.8003,390200.0
2011-02-15 15:35:00,12.38,12.39,12.37,12.37,19900.0,10.8003,10.8091,10.7916,10.7916,19900.0
2011-02-15 15:40:00,12.37,12.4,12.37,12.37,120900.0,10.7916,10.8178,10.7916,10.7916,120900.0
2011-02-15 15:45:00,12.38,12.38,12.35,12.37,88600.0,10.8003,10.8003,10.7742,10.7916,88600.0
2011-02-15 15:50:00,12.37,12.38,12.36,12.36,167600.0,10.7916,10.8003,10.7829,10.7829,167600.0
2011-02-15 15:55:00,12.37,12.37,12.36,12.37,142500.0,10.7916,10.7916,10.7829,10.7916,142500.0
2011-02-16 09:30:00,12.39,12.49,12.39,12.42,88800.0,10.8091,10.8963,10.8091,10.8352,88800.0
2011-02-16 09:35:00,12.42,12.44,12.38,12.42,60400.0,10.8352,10.8527,10.8003,10.8352,60400.0
2011-02-16 09:40:00,12.41,12.45,12.41,12.43,48700.0,10.8265,10.8614,10.8265,10.844,48700.0
2011-02-16 09:45:00,12.43,12.43,12.4,12.4,35400.0,10.844,10.844,10.8178,10.8178,35400.0
2011-02-16 09:50:00,12.4,12.41,12.4,12.41,20100.0,10.8178,10.8265,10.8178,10.8265,20100.0
2011-02-16 09:55:00,12.4,12.43,12.4,12.42,70500.0,10.8178,10.844,10.8178,10.8352,70500.0
2011-02-16 10:00:00,12.41,12.42,12.37,12.37,38900.0,10.8265,10.8352,10.7916,10.7916,38900.0
2011-02-16 10:05:00,12.37,12.41,12.37,12.41,45800.0,10.7916,10.8265,10.7916,10.8265,45800.0
2011-02-16 10:10:00,12.4,12.43,12.4,12.41,51100.0,10.8178,10.844,10.8178,10.8265,51100.0
2011-02-16 10:15:00,12.42,12.45,12.41,12.42,182700.0,10.8352,10.8614,10.8265,10.8352,182700.0
2011-02-16 10:20:00,12.41,12.42,12.41,12.41,5700.0,10.8265,10.8352,10.8265,10.8265,5700.0
2011-02-16 10:25:00,12.42,12.42,12.38,12.38,42300.0,10.8352,10.8352,10.8003,10.8003,42300.0
2011-02-16 10:30:00,12.39,12.39,12.37,12.38,91700.0,10.8091,10.8091,10.7916,10.8003,91700.0
2011-02-16 10:35:00,12.37,12.38,12.37,12.38,26200.0,10.7916,10.8003,10.7916,10.8003,26200.0
2011-02-16 10:40:00,12.37,12.38,12.35,12.35,87300.0,10.7916,10.8003,10.7742,10.7742,87300.0
2011-02-16 10:45:00,12.36,12.36,12.35,12.36,41100.0,10.7829,10.7829,10.7742,10.7829,41100.0
2011-02-16 10:50:00,12.36,12.36,12.35,12.36,62200.0,10.7829,10.7829,10.7742,10.7829,62200.0
2011-02-16 10:55:00,12.35,12.36,12.33,12.34,121200.0,10.7742,10.7829,10.7567,10.7654,121200.0
2011-02-16 11:00:00,12.34,12.37,12.33,12.37,70200.0,10.7654,10.7916,10.7567,10.7916,70200.0
2011-02-16 11:05:00,12.37,12.4,12.36,12.4,58600.0,10.7916,10.8178,10.7829,10.8178,58600.0
2011-02-16 11:10:00,12.4,12.4,12.37,12.37,86800.0,10.8178,10.8178,10.7916,10.7916,86800.0
2011-02-16 11:15:00,12.38,12.39,12.37,12.39,23800.0,10.8003,10.8091,10.7916,10.8091,23800.0
2011-02-16 11:20:00,12.38,12.4,12.38,12.39,17600.0,10.8003,10.8178,10.8003,10.8091,17600.0
2011-02-16 11:25:00,12.39,12.4,12.37,12.37,32500.0,10.8091,10.8178,10.7916,10.7916,32500.0
2011-02-16 11:30:00,12.37,12.37,12.34,12.36,53500.0,10.7916,10.7916,10.7654,10.7829,53500.0
2011-02-16 11:35:00,12.36,12.36,12.35,12.36,41700.0,10.7829,10.7829,10.7742,10.7829,41700.0
2011-02-16 11:40:00,12.35,12.37,12.35,12.37,43900.0,10.7742,10.7916,10.7742,10.7916,43900.0
2011-02-16 11:45:00,12.37,12.37,12.35,12.36,31000.0,10.7916,10.7916,10.7742,10.7829,31000.0
2011-02-16 11:50:00,12.36,12.37,12.35,12.36,31000.0,10.7829,10.7916,10.7742,10.7829,31000.0
2011-02-16 11:55:00,12.36,12.37,12.35,12.36,43600.0,10.7829,10.7916,10.7742,10.7829,43600.0
2011-02-16 12:00:00,12.35,12.36,12.33,12.34,80500.0,10.7742,10.7829,10.7567,10.7654,80500.0
2011-02-16 12:05:00,12.33,12.33,12.27,12.27,82200.0,10.7567,10.7567,10.7044,10.7044,82200.0
2011-02-16 12:10:00,12.27,12.33,12.27,12.33,99100.0,10.7044,10.7567,10.7044,10.7567,99100.0
2011-02-16 12:15:00,12.33,12.33,12.3,12.31,31200.0,10.7567,10.7567,10.7306,10.7393,31200.0
2011-02-16 12:20:00,12.31,12.32,12.3,12.32,29000.0,10.7393,10.748,10.7306,10.748,29000.0
2011-02-16 12:25:00,12.32,12.34,12.31,12.34,39600.0,10.748,10.7654,10.7393,10.7654,39600.0
2011-02-16 12:30:00,12.33,12.35,12.33,12.35,7300.0,10.7567,10.7742,10.7567,10.7742,7300.0
2011-02-16 12:35:00,12.35,12.36,12.34,12.36,16100.0,10.7742,10.7829,10.7654,10.7829,16100.0
2011-02-16 12:40:00,12.36,12.36,12.35,12.36,4500.0,10.7829,10.7829,10.7742,10.7829,4500.0
2011-02-16 12:45:00,12.35,12.37,12.35,12.37,18700.0,10.7742,10.7916,10.7742,10.7916,18700.0
2011-02-16 12:50:00,12.36,12.37,12.35,12.35,18700.0,10.7829,10.7916,10.7742,10.7742,18700.0
2011-02-16 12:55:00,12.36,12.36,12.35,12.35,11300.0,10.7829,10.7829,10.7742,10.7742,11300.0
2011-02-16 13:00:00,12.35,12.36,12.34,12.34,42900.0,10.7742,10.7829,10.7654,10.7654,42900.0
2011-02-16 13:05:00,12.35,12.38,12.35,12.35,279500.0,10.7742,10.8003,10.7742,10.7742,279500.0
2011-02-16 13:10:00,12.35,12.36,12.34,12.35,42000.0,10.7742,10.7829,10.7654,10.7742,42000.0
2011-02-16 13:15:00,12.34,12.35,12.33,12.33,20800.0,10.7654,10.7742,10.7567,10.7567,20800.0
2011-02-16 13:20:00,12.33,12.34,12.32,12.32,19900.0,10.7567,10.7654,10.748,10.748,19900.0
2011-02-16 13:25:00,12.32,12.34,12.32,12.34,87100.0,10.748,10.7654,10.748,10.7654,87100.0
2011-02-16 13:30:00,12.33,12.34,12.33,12.34,3500.0,10.7567,10.7654,10.7567,10.7654,3500.0
2011-02-16 13:35:00,12.34,12.34,12.33,12.34,24200.0,10.7654,10.7654,10.7567,10.7654,24200.0
2011-02-16 13:40:00,12.34,12.36,12.34,12.36,23500.0,10.7654,10.7829,10.7654,10.7829,23500.0
2011-02-16 13:45:00,12.35,12.36,12.35,12.36,2900.0,10.7742,10.7829,10.7742,10.7829,2900.0
2011-02-16 13:50:00,12.35,12.36,12.34,12.34,31100.0,10.7742,10.7829,10.7654,10.7654,31100.0
2011-02-16 13:55:00,12.34,12.36,12.34,12.34,13800.0,10.7654,10.7829,10.7654,10.7654,13800.0
2011-02-16 14:00:00,12.34,12.35,12.34,12.35,12200.0,10.7654,10.7742,10.7654,10.7742,12200.0
2011-02-16 14:05:00,12.34,12.35,12.34,12.34,10600.0,10.7654,10.7742,10.7654,10.7654,10600.0
2011-02-16 14:10:00,12.34,12.35,12.33,12.34,30100.0,10.7654,10.7742,10.7567,10.7654,30100.0
2011-02-16 14:15:00,12.33,12.35,12.33,12.34,26400.0,10.7567,10.7742,10.7567,10.7654,26400.0
2011-02-16 14:20:00,12.34,12.35,12.33,12.34,18900.0,10.7654,10.7742,10.7567,10.7654,18900.0
2011-02-16 14:25:00,12.33,12.34,12.33,12.34,6200.0,10.7567,10.7654,10.7567,10.7654,6200.0
2011-02-16 14:30:00,12.34,12.37,12.33,12.35,43400.0,10.7654,10.7916,10.7567,10.7742,43400.0
2011-02-16 14:35:00,12.36,12.38,12.35,12.38,70500.0,10.7829,10.8003,10.7742,10.8003,70500.0
2011-02-16 14:40:00,12.37,12.38,12.37,12.38,4100.0,10.7916,10.8003,10.7916,10.8003,4100.0
2011-02-16 14:45:00,12.38,12.38,12.37,12.38,7900.0,10.8003,10.8003,10.7916,10.8003,7900.0
2011-02-16 14:50:00,12.37,12.38,12.36,12.37,20000.0,10.7916,10.8003,10.7829,10.7916,20000.0
2011-02-16 14:55:00,12.36,12.37,12.36,12.37,10000.0,10.7829,10.7916,10.7829,10.7916,10000.0
2011-02-16 15:00:00,12.36,12.37,12.36,12.37,21000.0,10.7829,10.7916,10.7829,10.7916,21000.0
2011-02-16 15:05:00,12.37,12.37,12.36,12.36,10900.0,10.7916,10.7916,10.7829,10.7829,10900.0
2011-02-16 15:10:00,12.36,12.37,12.36,12.37,16600.0,10.7829,10.7916,10.7829,10.7916,16600.0
2011-02-16 15:15:00,12.36,12.37,12.36,12.37,36800.0,10.7829,10.7916,10.7829,10.7916,36800.0
2011-02-16 15:20:00,12.37,12.37,12.36,12.36,12900.0,10.7916,10.7916,10.7829,10.7829,12900.0
2011-02-16 15:25:00,12.36,12.37,12.36,12.36,18300.0,10.7829,10.7916,10.7829,10.7829,18300.0
2011-02-16 15:30:00,12.36,12.37,12.36,12.37,21100.0,10.7829,10.7916,10.7829,10.7916,21100.0
2011-02-16 15:35:00,12.36,12.38,12.36,12.38,128600.0,10.7829,10.8003,10.7829,10.8003,128600.0
2011-02-16 15:40:00,12.38,12.38,12.36,12.37,48400.0,10.8003,10.8003,10.7829,10.7916,48400.0
2011-02-16 15:45:00,12.37,12.37,12.36,12.36,46700.0,10.7916,10.7916,10.7829,10.7829,46700.0
2011-02-16 15:50:00,12.36,12.37,12.35,12.35,111000.0,10.7829,10.7916,10.7742,10.7742,111000.0
2011-02-16 15:55:00,12.35,12.38,12.34,12.37,964800.0,10.7742,10.8003,10.7654,10.7916,964800.0
2011-02-17 09:30:00,12.35,12.41,12.34,12.35,71900.0,10.7742,10.8265,10.7654,10.7742,71900.0
2011-02-17 09:35:00,12.35,12.35,12.32,12.32,37200.0,10.7742,10.7742,10.748,10.748,37200.0
2011-02-17 09:40:00,12.31,12.36,12.3,12.35,103300.0,10.7393,10.7829,10.7306,10.7742,103300.0
2011-02-17 09:45:00,12.35,12.38,12.33,12.36,57900.0,10.7742,10.8003,10.7567,10.7829,57900.0
2011-02-17 09:50:00,12.36,12.41,12.34,12.39,116600.0,10.7829,10.8265,10.7654,10.8091,116600.0
2011-02-17 09:55:00,12.4,12.4,12.38,12.39,20100.0,10.8178,10.8178,10.8003,10.8091,20100.0
2011-02-17 10:00:00,12.39,12.41,12.37,12.4,382200.0,10.8091,10.8265,10.7916,10.8178,382200.0
2011-02-17 10:05:00,12.4,12.4,12.37,12.37,75000.0,10.8178,10.8178,10.7916,10.7916,75000.0
2011-02-17 10:10:00,12.38,12.38,12.31,12.32,122200.0,10.8003,10.8003,10.7393,10.748,122200.0
2011-02-17 10:15:00,12.31,12.38,12.31,12.38,83300.0,10.7393,10.8003,10.7393,10.8003,83300.0
2011-02-17 10:20:00,12.38,12.41,12.38,12.4,114500.0,10.8003,10.8265,10.8003,10.8178,114500.0
2011-02-17 10:25:00,12.41,12.43,12.4,12.43,74800.0,10.8265,10.844,10.8178,10.844,74800.0
2011-02-17 10:30:00,12.43,12.45,12.42,12.45,36100.0,10.844,10.8614,10.8352,10.8614,36100.0
2011-02-17 10:35:00,12.45,12.46,12.44,12.46,67100.0,10.8614,10.8701,10.8527,10.8701,67100.0
2011-02-17 10:40:00,12.46,12.46,12.45,12.46,86100.0,10.8701,10.8701,10.8614,10.8701,86100.0
2011-02-17 10:45:00,12.46,12.46,12.45,12.46,86800.0,10.8701,10.8701,10.8614,10.8701,86800.0
2011-02-17 10:50:00,12.46,12.48,12.45,12.48,115200.0,10.8701,10.8876,10.8614,10.8876,115200.0
2011-02-17 10:55:00,12.48,12.48,12.47,12.47,63500.0,10.8876,10.8876,10.8789,10.8789,63500.0
2011-02-17 11:00:00,12.48,12.51,12.47,12.48,166000.0,10.8876,10.9138,10.8789,10.8876,166000.0
2011-02-17 11:05:00,12.47,12.47,12.43,12.43,25900.0,10.8789,10.8789,10.844,10.844,25900.0
2011-02-17 11:10:00,12.44,12.46,12.42,12.46,64200.0,10.8527,10.8701,10.8352,10.8701,64200.0
2011-02-17 11:15:00,12.46,12.47,12.43,12.44,49600.0,10.8701,10.8789,10.844,10.8527,49600.0
2011-02-17 11:20:00,12.44,12.45,12.44,12.44,37900.0,10.8527,10.8614,10.8527,10.8527,37900.0
2011-02-17 11:25:00,12.44,12.45,12.44,12.45,19800.0,10.8527,10.8614,10.8527,10.8614,19800.0
2011-02-17 11:30:00,12.44,12.45,12.44,12.44,14400.0,10.8527,10.8614,10.8527,10.8527,14400.0
2011-02-17 11:35:00,12.45,12.45,12.43,12.44,102500.0,10.8614,10.8614,10.844,10.8527,102500.0
2011-02-17 11:40:00,12.44,12.44,12.43,12.44,33600.0,10.8527,10.8527,10.844,10.8527,33600.0
2011-02-17 11:45:00,12.44,12.44,12.41,12.43,31900.0,10.8527,10.8527,10.8265,10.844,31900.0
2011-02-17 11:50:00,12.42,12.43,12.42,12.42,20300.0,10.8352,10.844,10.8352,10.8352,20300.0
2011-02-17 11:55:00,12.43,12.43,12.42,12.42,8700.0,10.844,10.844,10.8352,10.8352,8700.0
2011-02-17 12:00:00,12.43,12.43,12.41,12.43,54900.0,10.844,10.844,10.8265,10.844,54900.0
2011-02-17 12:05:00,12.43,12.44,12.42,12.42,10800.0,10.844,10.8527,10.8352,10.8352,10800.0
2011-02-17 12:10:00,12.43,12.43,12.41,12.42,25900.0,10.844,10.844,10.8265,10.8352,25900.0
2011-02-17 12:15:00,12.42,12.44,12.42,12.44,52600.0,10.8352,10.8527,10.8352,10.8527,52600.0
2011-02-17 12:20:00,12.44,12.45,12.43,12.45,20600.0,10.8527,10.8614,10.844,10.8614,20600.0
2011-02-17 12:25:00,12.45,12.45,12.44,12.45,9300.0,10.8614,10.8614,10.8527,10.8614,9300.0
2011-02-17 12:30:00,12.45,12.46,12.44,12.46,38800.0,10.8614,10.8701,10.8527,10.8701,38800.0
2011-02-17 12:35:00,12.46,12.46,12.45,12.46,38700.0,10.8701,10.8701,10.8614,10.8701,38700.0
2011-02-17 12:40:00,12.46,12.46,12.45,12.45,13000.0,10.8701,10.8701,10.8614,10.8614,13000.0
2011-02-17 12:45:00,12.46,12.49,12.45,12.48,358300.0,10.8701,10.8963,10.8614,10.8876,358300.0
2011-02-17 12:50:00,12.47,12.49,12.46,12.48,146100.0,10.8789,10.8963,10.8701,10.8876,146100.0
2011-02-17 12:55:00,12.49,12.49,12.48,12.49,23200.0,10.8963,10.8963,10.8876,10.8963,23200.0
2011-02-17 13:00:00,12.49,12.49,12.48,12.49,14800.0,10.8963,10.8963,10.8876,10.8963,14800.0
2011-02-17 13:05:00,12.49,12.49,12.48,12.49,13200.0,10.8963,10.8963,10.8876,10.8963,13200.0
2011-02-17 13:10:00,12.49,12.49,12.48,12.49,30700.0,10.8963,10.8963,10.8876,10.8963,30700.0
2011-02-17 13:15:00,12.48,12.48,12.45,12.45,38800.0,10.8876,10.8876,10.8614,10.8614,38800.0
2011-02-17 13:20:00,12.45,12.45,12.44,12.45,4200.0,10.8614,10.8614,10.8527,10.8614,4200.0
2011-02-17 13:25:00,12.44,12.46,12.44,12.46,42500.0,10.8527,10.8701,10.8527,10.8701,42500.0
2011-02-17 13:30:00,12.45,12.46,12.45,12.45,17300.0,10.8614,10.8701,10.8614,10.8614,17300.0
2011-02-17 13:35:00,12.46,12.46,12.45,12.46,7700.0,10.8701,10.8701,10.8614,10.8701,7700.0
2011-02-17 13:40:00,12.45,12.46,12.45,12.46,6000.0,10.8614,10.8701,10.8614,10.8701,6000.0
2011-02-17 13:45:00,12.46,12.48,12.45,12.48,49400.0,10.8701,10.8876,10.8614,10.8876,49400.0
2011-02-17 13:50:00,12.47,12.48,12.47,12.48,13800.0,10.8789,10.8876,10.8789,10.8876,13800.0
2011-02-17 13:55:00,12.48,12.48,12.47,12.48,7200.0,10.8876,10.8876,10.8789,10.8876,7200.0
2011-02-17 14:00:00,12.48,12.48,12.47,12.48,12500.0,10.8876,10.8876,10.8789,10.8876,12500.0
2011-02-17 14:05:00,12.48,12.48,12.47,12.48,7200.0,10.8876,10.8876,10.8789,10.8876,7200.0
2011-02-17 14:10:00,12.48,12.48,12.47,12.47,11500.0,10.8876,10.8876,10.8789,10.8789,11500.0
2011-02-17 14:15:00,12.47,12.49,12.47,12.49,76700.0,10.8789,10.8963,10.8789,10.8963,76700.0
2011-02-17 14:20:00,12.48,12.5,12.48,12.49,128200.0,10.8876,10.905,10.8876,10.8963,128200.0
2011-02-17 14:25:00,12.5,12.5,12.49,12.49,57800.0,10.905,10.905,10.8963,10.8963,57800.0
2011-02-17 14:30:00,12.5,12.5,12.49,12.5,18200.0,10.905,10.905,10.8963,10.905,18200.0
2011-02-17 14:35:00,12.49,12.5,12.49,12.5,13500.0,10.8963,10.905,10.8963,10.905,13500.0
2011-02-17 14:40:00,12.5,12.5,12.49,12.5,12500.0,10.905,10.905,10.8963,10.905,12500.0
2011-02-17 14:45:00,12.49,12.5,12.49,12.5,15000.0,10.8963,10.905,10.8963,10.905,15000.0
2011-02-17 14:50:00,12.49,12.5,12.49,12.5,41600.0,10.8963,10.905,10.8963,10.905,41600.0
2011-02-17 14:55:00,12.5,12.5,12.49,12.5,66500.0,10.905,10.905,10.8963,10.905,66500.0
2011-02-17 15:00:00,12.51,12.52,12.5,12.52,97900.0,10.9138,10.9225,10.905,10.9225,97900.0
2011-02-17 15:05:00,12.52,12.52,12.5,12.5,108300.0,10.9225,10.9225,10.905,10.905,108300.0
2011-02-17 15:10:00,12.5,12.51,12.5,12.51,29100.0,10.905,10.9138,10.905,10.9138,29100.0
2011-02-17 15:15:00,12.5,12.51,12.5,12.51,45000.0,10.905,10.9138,10.905,10.9138,45000.0
2011-02-17 15:20:00,12.51,12.51,12.49,12.49,47500.0,10.9138,10.9138,10.8963,10.8963,47500.0
2011-02-17 15:25:00,12.5,12.5,12.47,12.47,48400.0,10.905,10.905,10.8789,10.8789,48400.0
2011-02-17 15:30:00,12.48,12.48,12.47,12.48,34600.0,10.8876,10.8876,10.8789,10.8876,34600.0
2011-02-17 15:35:00,12.47,12.48,12.47,12.47,21900.0,10.8789,10.8876,10.8789,10.8789,21900.0
2011-02-17 15:40:00,12.47,12.48,12.47,12.47,38400.0,10.8789,10.8876,10.8789,10.8789,38400.0
2011-02-17 15:45:00,12.48,12.51,12.47,12.51,590600.0,10.8876,10.9138,10.8789,10.9138,590600.0
2011-02-17 15:50:00,12.5,12.51,12.5,12.5,35500.0,10.905,10.9138,10.905,10.905,35500.0
2011-02-17 15:55:00,12.5,12.51,12.49,12.5,388000.0,10.905,10.9138,10.8963,10.905,388000.0
2011-02-18 09:30:00,12.59,12.59,12.48,12.48,821000.0,10.9836,10.9836,10.8876,10.8876,821000.0
2011-02-18 09:35:00,12.48,12.52,12.48,12.49,85700.0,10.8876,10.9225,10.8876,10.8963,85700.0
2011-02-18 09:40:00,12.49,12.51,12.47,12.51,108000.0,10.8963,10.9138,10.8789,10.9138,108000.0
2011-02-18 09:45:00,12.51,12.51,12.48,12.5,51300.0,10.9138,10.9138,10.8876,10.905,51300.0
2011-02-18 09:50:00,12.5,12.5,12.49,12.49,21400.0,10.905,10.905,10.8963,10.8963,21400.0
2011-02-18 09:55:00,12.49,12.5,12.47,12.49,53800.0,10.8963,10.905,10.8789,10.8963,53800.0
2011-02-18 10:00:00,12.49,12.5,12.46,12.48,281400.0,10.8963,10.905,10.8701,10.8876,281400.0
2011-02-18 10:05:00,12.47,12.48,12.43,12.43,61200.0,10.8789,10.8876,10.844,10.844,61200.0
2011-02-18 10:10:00,12.43,12.44,12.41,12.41,42400.0,10.844,10.8527,10.8265,10.8265,42400.0
2011-02-18 10:15:00,12.42,12.42,12.41,12.42,23500.0,10.8352,10.8352,10.8265,10.8352,23500.0
2011-02-18 10:20:00,12.41,12.42,12.41,12.41,26200.0,10.8265,10.8352,10.8265,10.8265,26200.0
2011-02-18 10:25:00,12.42,12.44,12.41,12.41,132800.0,10.8352,10.8527,10.8265,10.8265,132800.0
2011-02-18 10:30:00,12.42,12.42,12.4,12.42,58700.0,10.8352,10.8352,10.8178,10.8352,58700.0
2011-02-18 10:35:00,12.42,12.42,12.4,12.41,45000.0,10.8352,10.8352,10.8178,10.8265,45000.0
2011-02-18 10:40:00,12.4,12.41,12.4,12.4,31800.0,10.8178,10.8265,10.8178,10.8178,31800.0
2011-02-18 10:45:00,12.41,12.43,12.4,12.4,107400.0,10.8265,10.844,10.8178,10.8178,107400.0
2011-02-18 10:50:00,12.41,12.41,12.4,12.4,15700.0,10.8265,10.8265,10.8178,10.8178,15700.0
2011-02-18 10:55:00,12.41,12.41,12.4,12.41,36400.0,10.8265,10.8265,10.8178,10.8265,36400.0
2011-02-18 11:00:00,12.41,12.44,12.4,12.43,102700.0,10.8265,10.8527,10.8178,10.844,102700.0
2011-02-18 11:05:00,12.44,12.46,12.43,12.46,44300.0,10.8527,10.8701,10.844,10.8701,44300.0
2011-02-18 11:10:00,12.46,12.46,12.45,12.45,46000.0,10.8701,10.8701,10.8614,10.8614,46000.0
2011-02-18 11:15:00,12.45,12.48,12.45,12.48,59200.0,10.8614,10.8876,10.8614,10.8876,59200.0
2011-02-18 11:20:00,12.48,12.48,12.47,12.48,8800.0,10.8876,10.8876,10.8789,10.8876,8800.0
2011-02-18 11:25:00,12.47,12.48,12.47,12.48,5700.0,10.8789,10.8876,10.8789,10.8876,5700.0
2011-02-18 11:30:00,12.47,12.5,12.47,12.49,45000.0,10.8789,10.905,10.8789,10.8963,45000.0
2011-02-18 11:35:00,12.49,12.51,12.49,12.5,45700.0,10.8963,10.9138,10.8963,10.905,45700.0
2011-02-18 11:40:00,12.51,12.51,12.49,12.5,135300.0,10.9138,10.9138,10.8963,10.905,135300.0
2011-02-18 11:45:00,12.51,12.51,12.49,12.49,17100.0,10.9138,10.9138,10.8963,10.8963,17100.0
2011-02-18 11:50:00,12.49,12.5,12.49,12.5,20000.0,10.8963,10.905,10.8963,10.905,20000.0
2011-02-18 11:55:00,12.5,12.5,12.49,12.5,9500.0,10.905,10.905,10.8963,10.905,9500.0
2011-02-18 12:00:00,12.49,12.5,12.49,12.5,20600.0,10.8963,10.905,10.8963,10.905,20600.0
2011-02-18 12:05:00,12.49,12.5,12.49,12.5,18100.0,10.8963,10.905,10.8963,10.905,18100.0
2011-02-18 12:10:00,12.49,12.5,12.49,12.49,19100.0,10.8963,10.905,10.8963,10.8963,19100.0
2011-02-18 12:15:00,12.5,12.5,12.49,12.49,7400.0,10.905,10.905,10.8963,10.8963,7400.0
2011-02-18 12:20:00,12.5,12.5,12.49,12.49,21800.0,10.905,10.905,10.8963,10.8963,21800.0
2011-02-18 12:25:00,12.49,12.5,12.47,12.47,54800.0,10.8963,10.905,10.8789,10.8789,54800.0
2011-02-18 12:30:00,12.48,12.48,12.47,12.47,17200.0,10.8876,10.8876,10.8789,10.8789,17200.0
2011-02-18 12:35:00,12.47,12.48,12.47,12.48,9200.0,10.8789,10.8876,10.8789,10.8876,9200.0
2011-02-18 12:40:00,12.47,12.48,12.46,12.46,64100.0,10.8789,10.8876,10.8701,10.8701,64100.0
2011-02-18 12:45:00,12.46,12.48,12.46,12.47,51200.0,10.8701,10.8876,10.8701,10.8789,51200.0
2011-02-18 12:50:00,12.47,12.48,12.46,12.47,37900.0,10.8789,10.8876,10.8701,10.8789,37900.0
2011-02-18 12:55:00,12.47,12.48,12.47,12.47,17500.0,10.8789,10.8876,10.8789,10.8789,17500.0
2011-02-18 13:00:00,12.47,12.5,12.47,12.49,87500.0,10.8789,10.905,10.8789,10.8963,87500.0
2011-02-18 13:05:00,12.5,12.5,12.49,12.5,10200.0,10.905,10.905,10.8963,10.905,10200.0
2011-02-18 13:10:00,12.5,12.5,12.49,12.5,12100.0,10.905,10.905,10.8963,10.905,12100.0
2011-02-18 13:15:00,12.5,12.5,12.49,12.49,9500.0,10.905,10.905,10.8963,10.8963,9500.0
2011-02-18 13:20:00,12.49,12.5,12.49,12.5,8800.0,10.8963,10.905,10.8963,10.905,8800.0
2011-02-18 13:25:00,12.49,12.5,12.48,12.49,114400.0,10.8963,10.905,10.8876,10.8963,114400.0
2011-02-18 13:30:00,12.49,12.49,12.48,12.48,22100.0,10.8963,10.8963,10.8876,10.8876,22100.0
2011-02-18 13:35:00,12.48,12.49,12.48,12.48,21400.0,10.8876,10.8963,10.8876,10.8876,21400.0
2011-02-18 13:40:00,12.48,12.49,12.46,12.46,49400.0,10.8876,10.8963,10.8701,10.8701,49400.0
2011-02-18 13:45:00,12.46,12.46,12.45,12.46,26600.0,10.8701,10.8701,10.8614,10.8701,26600.0
2011-02-18 13:50:00,12.45,12.5,12.45,12.49,145600.0,10.8614,10.905,10.8614,10.8963,145600.0
2011-02-18 13:55:00,12.49,12.5,12.49,12.49,12900.0,10.8963,10.905,10.8963,10.8963,12900.0
2011-02-18 14:00:00,12.49,12.49,12.48,12.48,46600.0,10.8963,10.8963,10.8876,10.8876,46600.0
2011-02-18 14:05:00,12.48,12.49,12.48,12.48,13200.0,10.8876,10.8963,10.8876,10.8876,13200.0
2011-02-18 14:10:00,12.48,12.49,12.48,12.48,14700.0,10.8876,10.8963,10.8876,10.8876,14700.0
2011-02-18 14:15:00,12.48,12.49,12.48,12.48,38700.0,10.8876,10.8963,10.8876,10.8876,38700.0
2011-02-18 14:20:00,12.48,12.49,12.47,12.47,30300.0,10.8876,10.8963,10.8789,10.8789,30300.0
2011-02-18 14:25:00,12.47,12.47,12.45,12.46,27700.0,10.8789,10.8789,10.8614,10.8701,27700.0
2011-02-18 14:30:00,12.45,12.47,12.45,12.47,84800.0,10.8614,10.8789,10.8614,10.8789,84800.0
2011-02-18 14:35:00,12.47,12.47,12.46,12.46,13200.0,10.8789,10.8789,10.8701,10.8701,13200.0
2011-02-18 14:40:00,12.46,12.47,12.46,12.46,11700.0,10.8701,10.8789,10.8701,10.8701,11700.0
2011-02-18 14:45:00,12.47,12.48,12.46,12.48,24600.0,10.8789,10.8876,10.8701,10.8876,24600.0
2011-02-18 14:50:00,12.48,12.49,12.47,12.49,44100.0,10.8876,10.8963,10.8789,10.8963,44100.0
2011-02-18 14:55:00,12.48,12.5,12.48,12.5,57700.0,10.8876,10.905,10.8876,10.905,57700.0
2011-02-18 15:00:00,12.49,12.5,12.49,12.5,8200.0,10.8963,10.905,10.8963,10.905,8200.0
2011-02-18 15:05:00,12.5,12.5,12.49,12.5,19400.0,10.905,10.905,10.8963,10.905,19400.0
2011-02-18 15:10:00,12.5,12.5,12.49,12.5,43200.0,10.905,10.905,10.8963,10.905,43200.0
2011-02-18 15:15:00,12.49,12.52,12.49,12.52,166600.0,10.8963,10.9225,10.8963,10.9225,166600.0
2011-02-18 15:20:00,12.52,12.52,12.51,12.51,95800.0,10.9225,10.9225,10.9138,10.9138,95800.0
2011-02-18 15:25:00,12.52,12.52,12.51,12.52,23400.0,10.9225,10.9225,10.9138,10.9225,23400.0
2011-02-18 15:30:00,12.52,12.53,12.52,12.53,114000.0,10.9225,10.9312,10.9225,10.9312,114000.0
2011-02-18 15:35:00,12.53,12.53,12.52,12.53,37100.0,10.9312,10.9312,10.9225,10.9312,37100.0
2011-02-18 15:40:00,12.53,12.54,12.52,12.52,170100.0,10.9312,10.9399,10.9225,10.9225,170100.0
2011-02-18 15:45:00,12.53,12.56,12.53,12.55,304000.0,10.9312,10.9574,10.9312,10.9487,304000.0
2011-02-18 15:50:00,12.56,12.56,12.54,12.55,123400.0,10.9574,10.9574,10.9399,10.9487,123400.0
2011-02-18 15:55:00,12.55,12.57,12.54,12.56,499300.0,10.9487,10.9661,10.9399,10.9574,499300.0
2011-02-22 09:30:00,12.41,12.44,12.06,12.1,526200.0,10.8265,10.8527,10.5212,10.5561,526200.0
2011-02-22 09:35:00,12.1,12.11,12.03,12.09,212200.0,10.5561,10.5648,10.495,10.5473,212200.0
2011-02-22 09:40:00,12.09,12.13,12.06,12.11,115600.0,10.5473,10.5822,10.5212,10.5648,115600.0
2011-02-22 09:45:00,12.1,12.12,12.09,12.1,131700.0,10.5561,10.5735,10.5473,10.5561,131700.0
2011-02-22 09:50:00,12.1,12.12,12.05,12.09,162900.0,10.5561,10.5735,10.5125,10.5473,162900.0
2011-02-22 09:55:00,12.1,12.11,12.08,12.11,136500.0,10.5561,10.5648,10.5386,10.5648,136500.0
2011-02-22 10:00:00,12.11,12.16,12.08,12.13,282700.0,10.5648,10.6084,10.5386,10.5822,282700.0
2011-02-22 10:05:00,12.14,12.28,12.13,12.28,448000.0,10.591,10.7131,10.5822,10.7131,448000.0
2011-02-22 10:10:00,12.28,12.3,12.24,12.26,159000.0,10.7131,10.7306,10.6782,10.6957,159000.0
2011-02-22 10:15:00,12.27,12.3,12.24,12.26,80500.0,10.7044,10.7306,10.6782,10.6957,80500.0
2011-02-22 10:20:00,12.24,12.25,12.14,12.16,95500.0,10.6782,10.6869,10.591,10.6084,95500.0
2011-02-22 10:25:00,12.16,12.18,12.14,12.16,245100.0,10.6084,10.6259,10.591,10.6084,245100.0
2011-02-22 10:30:00,12.15,12.16,12.14,12.15,53200.0,10.5997,10.6084,10.591,10.5997,53200.0
2011-02-22 10:35:00,12.15,12.18,12.15,12.17,180700.0,10.5997,10.6259,10.5997,10.6171,180700.0
2011-02-22 10:40:00,12.17,12.19,12.16,12.16,97300.0,10.6171,10.6346,10.6084,10.6084,97300.0
2011-02-22 10:45:00,12.16,12.18,12.15,12.18,66300.0,10.6084,10.6259,10.5997,10.6259,66300.0
2011-02-22 10:50:00,12.17,12.19,12.16,12.16,97900.0,10.6171,10.6346,10.6084,10.6084,97900.0
2011-02-22 10:55:00,12.17,12.19,12.16,12.17,110000.0,10.6171,10.6346,10.6084,10.6171,110000.0
2011-02-22 11:00:00,12.17,12.18,12.14,12.17,67200.0,10.6171,10.6259,10.591,10.6171,67200.0
2011-02-22 11:05:00,12.16,12.18,12.15,12.15,32700.0,10.6084,10.6259,10.5997,10.5997,32700.0
2011-02-22 11:10:00,12.15,12.16,12.14,12.15,118300.0,10.5997,10.6084,10.591,10.5997,118300.0
2011-02-22 11:15:00,12.15,12.16,12.14,12.14,92900.0,10.5997,10.6084,10.591,10.591,92900.0
2011-02-22 11:20:00,12.14,12.15,12.13,12.13,82500.0,10.591,10.5997,10.5822,10.5822,82500.0
2011-02-22 11:25:00,12.13,12.14,12.12,12.13,52100.0,10.5822,10.591,10.5735,10.5822,52100.0
2011-02-22 11:30:00,12.12,12.13,12.1,12.12,258900.0,10.5735,10.5822,10.5561,10.5735,258900.0
2011-02-22 11:35:00,12.12,12.13,12.1,12.12,92100.0,10.5735,10.5822,10.5561,10.5735,92100.0
2011-02-22 11:40:00,12.12,12.14,12.11,12.12,76600.0,10.5735,10.591,10.5648,10.5735,76600.0
2011-02-22 11:45:00,12.12,12.13,12.09,12.09,202700.0,10.5735,10.5822,10.5473,10.5473,202700.0
2011-02-22 11:50:00,12.1,12.1,12.08,12.09,152400.0,10.5561,10.5561,10.5386,10.5473,152400.0
2011-02-22 11:55:00,12.1,12.11,12.08,12.11,129100.0,10.5561,10.5648,10.5386,10.5648,129100.0
2011-02-22 12:00:00,12.11,12.12,12.08,12.1,180800.0,10.5648,10.5735,10.5386,10.5561,180800.0
2011-02-22 12:05:00,12.11,12.11,12.09,12.1,56200.0,10.5648,10.5648,10.5473,10.5561,56200.0
2011-02-22 12:10:00,12.11,12.11,12.04,12.05,340000.0,10.5648,10.5648,10.5037,10.5125,340000.0
2011-02-22 12:15:00,12.04,12.05,12.04,12.05,109500.0,10.5037,10.5125,10.5037,10.5125,109500.0
2011-02-22 12:20:00,12.04,12.05,12.04,12.04,26200.0,10.5037,10.5125,10.5037,10.5037,26200.0
2011-02-22 12:25:00,12.05,12.05,12.0,12.01,306600.0,10.5125,10.5125,10.4688,10.4776,306600.0
2011-02-22 12:30:00,12.01,12.01,11.99,12.0,295900.0,10.4776,10.4776,10.4601,10.4688,295900.0
2011-02-22 12:35:00,12.0,12.01,11.99,12.0,305800.0,10.4688,10.4776,10.4601,10.4688,305800.0
2011-02-22 12:40:00,12.0,12.01,11.95,12.0,292100.0,10.4688,10.4776,10.4252,10.4688,292100.0
2011-02-22 12:45:00,12.0,12.0,11.95,11.96,189700.0,10.4688,10.4688,10.4252,10.4339,189700.0
2011-02-22 12:50:00,11.96,11.99,11.96,11.98,203500.0,10.4339,10.4601,10.4339,10.4514,203500.0
2011-02-22 12:55:00,11.97,11.99,11.96,11.99,165100.0,10.4427,10.4601,10.4339,10.4601,165100.0
2011-02-22 13:00:00,11.98,11.99,11.96,11.98,143800.0,10.4514,10.4601,10.4339,10.4514,143800.0
2011-02-22 13:05:00,11.99,12.0,11.98,11.98,160700.0,10.4601,10.4688,10.4514,10.4514,160700.0
2011-02-22 13:10:00,11.98,12.0,11.97,12.0,121200.0,10.4514,10.4688,10.4427,10.4688,121200.0
2011-02-22 13:15:00,12.0,12.0,11.98,11.99,76100.0,10.4688,10.4688,10.4514,10.4601,76100.0
2011-02-22 13:20:00,12.0,12.0,11.98,11.99,49800.0,10.4688,10.4688,10.4514,10.4601,49800.0
2011-02-22 13:25:00,11.98,12.0,11.98,11.99,130800.0,10.4514,10.4688,10.4514,10.4601,130800.0
2011-02-22 13:30:00,11.99,11.99,11.97,11.97,77500.0,10.4601,10.4601,10.4427,10.4427,77500.0
2011-02-22 13:35:00,11.97,12.0,11.97,11.99,171100.0,10.4427,10.4688,10.4427,10.4601,171100.0
2011-02-22 13:40:00,11.99,12.0,11.98,11.98,52300.0,10.4601,10.4688,10.4514,10.4514,52300.0
2011-02-22 13:45:00,11.98,11.99,11.96,11.98,171200.0,10.4514,10.4601,10.4339,10.4514,171200.0
2011-02-22 13:50:00,11.98,11.98,11.97,11.97,20600.0,10.4514,10.4514,10.4427,10.4427,20600.0
2011-02-22 13:55:00,11.98,11.98,11.97,11.97,57600.0,10.4514,10.4514,10.4427,10.4427,57600.0
2011-02-22 14:00:00,11.98,11.98,11.97,11.97,37700.0,10.4514,10.4514,10.4427,10.4427,37700.0
2011-02-22 14:05:00,11.97,11.98,11.97,11.98,101500.0,10.4427,10.4514,10.4427,10.4514,101500.0
2011-02-22 14:10:00,11.98,11.98,11.94,11.94,319600.0,10.4514,10.4514,10.4165,10.4165,319600.0
2011-02-22 14:15:00,11.95,11.96,11.94,11.95,66400.0,10.4252,10.4339,10.4165,10.4252,66400.0
2011-02-22 14:20:00,11.96,11.96,11.95,11.95,35800.0,10.4339,10.4339,10.4252,10.4252,35800.0
2011-02-22 14:25:00,11.95,11.97,11.94,11.97,194400.0,10.4252,10.4427,10.4165,10.4427,194400.0
2011-02-22 14:30:00,11.97,11.98,11.96,11.96,54300.0,10.4427,10.4514,10.4339,10.4339,54300.0
2011-02-22 14:35:00,11.96,11.97,11.96,11.97,26300.0,10.4339,10.4427,10.4339,10.4427,26300.0
2011-02-22 14:40:00,11.97,11.97,11.92,11.95,468200.0,10.4427,10.4427,10.399,10.4252,468200.0
2011-02-22 14:45:00,11.95,11.96,11.91,11.92,462400.0,10.4252,10.4339,10.3903,10.399,462400.0
2011-02-22 14:50:00,11.91,11.92,11.9,11.91,468800.0,10.3903,10.399,10.3816,10.3903,468800.0
2011-02-22 14:55:00,11.91,11.91,11.88,11.89,225200.0,10.3903,10.3903,10.3641,10.3729,225200.0
2011-02-22 15:00:00,11.89,11.89,11.85,11.85,308900.0,10.3729,10.3729,10.338,10.338,308900.0
2011-02-22 15:05:00,11.86,11.88,11.84,11.88,257400.0,10.3467,10.3641,10.3292,10.3641,257400.0
2011-02-22 15:10:00,11.88,11.89,11.87,11.88,62300.0,10.3641,10.3729,10.3554,10.3641,62300.0
2011-02-22 15:15:00,11.88,11.89,11.87,11.88,127300.0,10.3641,10.3729,10.3554,10.3641,127300.0
2011-02-22 15:20:00,11.88,11.89,11.88,11.89,65000.0,10.3641,10.3729,10.3641,10.3729,65000.0
2011-02-22 15:25:00,11.89,11.9,11.88,11.89,83500.0,10.3729,10.3816,10.3641,10.3729,83500.0
2011-02-22 15:30:00,11.9,11.92,11.89,11.92,114700.0,10.3816,10.399,10.3729,10.399,114700.0
2011-02-22 15:35:00,11.92,11.92,11.87,11.88,302500.0,10.399,10.399,10.3554,10.3641,302500.0
2011-02-22 15:40:00,11.88,11.91,11.87,11.91,288000.0,10.3641,10.3903,10.3554,10.3903,288000.0
2011-02-22 15:45:00,11.9,11.91,11.87,11.87,253600.0,10.3816,10.3903,10.3554,10.3554,253600.0
2011-02-22 15:50:00,11.87,11.92,11.87,11.91,203400.0,10.3554,10.399,10.3554,10.3903,203400.0
2011-02-22 15:55:00,11.9,11.9,11.88,11.89,350800.0,10.3816,10.3816,10.3641,10.3729,350800.0
2011-02-23 09:30:00,11.9,11.9,11.81,11.9,298000.0,10.3816,10.3816,10.3031,10.3816,298000.0
2011-02-23 09:35:00,11.9,11.96,11.88,11.95,173500.0,10.3816,10.4339,10.3641,10.4252,173500.0
2011-02-23 09:40:00,11.96,11.98,11.92,11.96,130500.0,10.4339,10.4514,10.399,10.4339,130500.0
2011-02-23 09:45:00,11.97,11.97,11.87,11.88,232600.0,10.4427,10.4427,10.3554,10.3641,232600.0
2011-02-23 09:50:00,11.87,11.88,11.84,11.85,246200.0,10.3554,10.3641,10.3292,10.338,246200.0
2011-02-23 09:55:00,11.85,11.85,11.81,11.85,171500.0,10.338,10.338,10.3031,10.338,171500.0
2011-02-23 10:00:00,11.85,11.87,11.82,11.85,151400.0,10.338,10.3554,10.3118,10.338,151400.0
2011-02-23 10:05:00,11.86,11.87,11.83,11.84,289600.0,10.3467,10.3554,10.3205,10.3292,289600.0
2011-02-23 10:10:00,11.84,11.84,11.81,11.84,103000.0,10.3292,10.3292,10.3031,10.3292,103000.0
2011-02-23 10:15:00,11.83,11.86,11.83,11.86,150700.0,10.3205,10.3467,10.3205,10.3467,150700.0
2011-02-23 10:20:00,11.85,11.88,11.85,11.88,107800.0,10.338,10.3641,10.338,10.3641,107800.0
2011-02-23 10:25:00,11.88,11.88,11.86,11.87,106000.0,10.3641,10.3641,10.3467,10.3554,106000.0
2011-02-23 10:30:00,11.87,11.88,11.86,11.86,187000.0,10.3554,10.3641,10.3467,10.3467,187000.0
2011-02-23 10:35:00,11.86,11.87,11.82,11.82,223000.0,10.3467,10.3554,10.3118,10.3118,223000.0
2011-02-23 10:40:00,11.82,11.82,11.77,11.77,77800.0,10.3118,10.3118,10.2682,10.2682,77800.0
2011-02-23 10:45:00,11.77,11.79,11.76,11.76,98400.0,10.2682,10.2856,10.2595,10.2595,98400.0
2011-02-23 10:50:00,11.76,11.8,11.76,11.8,67600.0,10.2595,10.2944,10.2595,10.2944,67600.0
2011-02-23 10:55:00,11.8,11.82,11.79,11.82,76100.0,10.2944,10.3118,10.2856,10.3118,76100.0
2011-02-23 11:00:00,11.81,11.82,11.78,11.78,69800.0,10.3031,10.3118,10.2769,10.2769,69800.0
2011-02-23 11:05:00,11.78,11.79,11.78,11.78,42500.0,10.2769,10.2856,10.2769,10.2769,42500.0
2011-02-23 11:10:00,11.78,11.79,11.75,11.75,97800.0,10.2769,10.2856,10.2507,10.2507,97800.0
2011-02-23 11:15:00,11.75,11.75,11.74,11.75,94100.0,10.2507,10.2507,10.242,10.2507,94100.0
2011-02-23 11:20:00,11.75,11.77,11.74,11.75,294800.0,10.2507,10.2682,10.242,10.2507,294800.0
2011-02-23 11:25:00,11.76,11.78,11.71,11.73,360400.0,10.2595,10.2769,10.2158,10.2333,360400.0
2011-02-23 11:30:00,11.73,11.74,11.7,11.74,394500.0,10.2333,10.242,10.2071,10.242,394500.0
2011-02-23 11:35:00,11.73,11.74,11.69,11.71,153600.0,10.2333,10.242,10.1984,10.2158,153600.0
2011-02-23 11:40:00,11.71,11.72,11.7,11.72,64600.0,10.2158,10.2246,10.2071,10.2246,64600.0
2011-02-23 11:45:00,11.71,11.72,11.68,11.68,95400.0,10.2158,10.2246,10.1897,10.1897,95400.0
2011-02-23 11:50:00,11.68,11.7,11.66,11.68,289400.0,10.1897,10.2071,10.1722,10.1897,289400.0
2011-02-23 11:55:00,11.68,11.68,11.64,11.64,71800.0,10.1897,10.1897,10.1548,10.1548,71800.0
2011-02-23 12:00:00,11.64,11.65,11.55,11.56,329200.0,10.1548,10.1635,10.0763,10.085,329200.0
2011-02-23 12:05:00,11.55,11.56,11.52,11.52,99900.0,10.0763,10.085,10.0501,10.0501,99900.0
2011-02-23 12:10:00,11.53,11.56,11.52,11.54,230800.0,10.0588,10.085,10.0501,10.0675,230800.0
2011-02-23 12:15:00,11.53,11.55,11.52,11.53,64100.0,10.0588,10.0763,10.0501,10.0588,64100.0
2011-02-23 12:20:00,11.53,11.53,11.48,11.5,314300.0,10.0588,10.0588,10.0152,10.0326,314300.0
2011-02-23 12:25:00,11.5,11.53,11.5,11.53,106700.0,10.0326,10.0588,10.0326,10.0588,106700.0
2011-02-23 12:30:00,11.52,11.53,11.51,11.52,58800.0,10.0501,10.0588,10.0414,10.0501,58800.0
2011-02-23 12:35:00,11.52,11.52,11.51,11.52,84700.0,10.0501,10.0501,10.0414,10.0501,84700.0
2011-02-23 12:40:00,11.51,11.52,11.48,11.5,450100.0,10.0414,10.0501,10.0152,10.0326,450100.0
2011-02-23 12:45:00,11.49,11.52,11.48,11.51,422500.0,10.0239,10.0501,10.0152,10.0414,422500.0
2011-02-23 12:50:00,11.52,11.52,11.51,11.51,136700.0,10.0501,10.0501,10.0414,10.0414,136700.0
2011-02-23 12:55:00,11.51,11.53,11.5,11.51,339300.0,10.0414,10.0588,10.0326,10.0414,339300.0
2011-02-23 13:00:00,11.52,11.52,11.49,11.51,266200.0,10.0501,10.0501,10.0239,10.0414,266200.0
2011-02-23 13:05:00,11.51,11.53,11.5,11.51,90200.0,10.0414,10.0588,10.0326,10.0414,90200.0
2011-02-23 13:10:00,11.5,11.53,11.5,11.53,68200.0,10.0326,10.0588,10.0326,10.0588,68200.0
2011-02-23 13:15:00,11.52,11.53,11.5,11.51,160300.0,10.0501,10.0588,10.0326,10.0414,160300.0
2011-02-23 13:20:00,11.51,11.57,11.51,11.57,101300.0,10.0414,10.0937,10.0414,10.0937,101300.0
2011-02-23 13:25:00,11.56,11.57,11.54,11.57,97800.0,10.085,10.0937,10.0675,10.0937,97800.0
2011-02-23 13:30:00,11.57,11.58,11.55,11.58,32700.0,10.0937,10.1024,10.0763,10.1024,32700.0
2011-02-23 13:35:00,11.57,11.61,11.57,11.61,149900.0,10.0937,10.1286,10.0937,10.1286,149900.0
2011-02-23 13:40:00,11.61,11.62,11.6,11.61,135400.0,10.1286,10.1373,10.1199,10.1286,135400.0
2011-02-23 13:45:00,11.62,11.64,11.6,11.62,266700.0,10.1373,10.1548,10.1199,10.1373,266700.0
2011-02-23 13:50:00,11.62,11.63,11.61,11.62,121000.0,10.1373,10.146,10.1286,10.1373,121000.0
2011-02-23 13:55:00,11.62,11.62,11.61,11.62,62200.0,10.1373,10.1373,10.1286,10.1373,62200.0
2011-02-23 14:00:00,11.61,11.66,11.61,11.64,95400.0,10.1286,10.1722,10.1286,10.1548,95400.0
2011-02-23 14:05:00,11.64,11.65,11.61,11.61,165500.0,10.1548,10.1635,10.1286,10.1286,165500.0
2011-02-23 14:10:00,11.61,11.64,11.6,11.6,99100.0,10.1286,10.1548,10.1199,10.1199,99100.0
2011-02-23 14:15:00,11.6,11.65,11.6,11.65,98600.0,10.1199,10.1635,10.1199,10.1635,98600.0
2011-02-23 14:20:00,11.65,11.7,11.64,11.69,147400.0,10.1635,10.2071,10.1548,10.1984,147400.0
2011-02-23 14:25:00,11.7,11.7,11.68,11.68,127100.0,10.2071,10.2071,10.1897,10.1897,127100.0
2011-02-23 14:30:00,11.68,11.71,11.68,11.7,93600.0,10.1897,10.2158,10.1897,10.2071,93600.0
2011-02-23 14:35:00,11.71,11.71,11.68,11.68,107400.0,10.2158,10.2158,10.1897,10.1897,107400.0
2011-02-23 14:40:00,11.69,11.69,11.67,11.67,90000.0,10.1984,10.1984,10.1809,10.1809,90000.0
2011-02-23 14:45:00,11.67,11.68,11.66,11.66,167200.0,10.1809,10.1897,10.1722,10.1722,167200.0
2011-02-23 14:50:00,11.66,11.67,11.65,11.66,63300.0,10.1722,10.1809,10.1635,10.1722,63300.0
2011-02-23 14:55:00,11.67,11.68,11.66,11.67,121900.0,10.1809,10.1897,10.1722,10.1809,121900.0
2011-02-23 15:00:00,11.67,11.68,11.65,11.65,144800.0,10.1809,10.1897,10.1635,10.1635,144800.0
2011-02-23 15:05:00,11.65,11.69,11.65,11.68,106700.0,10.1635,10.1984,10.1635,10.1897,106700.0
2011-02-23 15:10:00,11.68,11.69,11.67,11.67,58100.0,10.1897,10.1984,10.1809,10.1809,58100.0
2011-02-23 15:15:00,11.67,11.68,11.66,11.66,117000.0,10.1809,10.1897,10.1722,10.1722,117000.0
2011-02-23 15:20:00,11.66,11.71,11.66,11.71,85700.0,10.1722,10.2158,10.1722,10.2158,85700.0
2011-02-23 15:25:00,11.71,11.72,11.69,11.69,141000.0,10.2158,10.2246,10.1984,10.1984,141000.0
2011-02-23 15:30:00,11.7,11.75,11.7,11.75,249800.0,10.2071,10.2507,10.2071,10.2507,249800.0
2011-02-23 15:35:00,11.75,11.75,11.7,11.71,180400.0,10.2507,10.2507,10.2071,10.2158,180400.0
2011-02-23 15:40:00,11.72,11.72,11.7,11.71,120100.0,10.2246,10.2246,10.2071,10.2158,120100.0
2011-02-23 15:45:00,11.7,11.7,11.68,11.68,75300.0,10.2071,10.2071,10.1897,10.1897,75300.0
2011-02-23 15:50:00,11.68,11.69,11.68,11.69,116900.0,10.1897,10.1984,10.1897,10.1984,116900.0
2011-02-23 15:55:00,11.68,11.71,11.68,11.71,231600.0,10.1897,10.2158,10.1897,10.2158,231600.0
2011-02-24 09:30:00,11.7,11.7,11.55,11.56,333900.0,10.2071,10.2071,10.0763,10.085,333900.0
2011-02-24 09:35:00,11.58,11.67,11.57,11.66,335200.0,10.1024,10.1809,10.0937,10.1722,335200.0
2011-02-24 09:40:00,11.67,11.83,11.65,11.82,234700.0,10.1809,10.3205,10.1635,10.3118,234700.0
2011-02-24 09:45:00,11.82,11.86,11.79,11.8,192000.0,10.3118,10.3467,10.2856,10.2944,192000.0
2011-02-24 09:50:00,11.8,11.8,11.74,11.76,267700.0,10.2944,10.2944,10.242,10.2595,267700.0
2011-02-24 09:55:00,11.76,11.86,11.74,11.83,216100.0,10.2595,10.3467,10.242,10.3205,216100.0
2011-02-24 10:00:00,11.83,11.83,11.76,11.76,241900.0,10.3205,10.3205,10.2595,10.2595,241900.0
2011-02-24 10:05:00,11.76,11.86,11.75,11.86,236000.0,10.2595,10.3467,10.2507,10.3467,236000.0
2011-02-24 10:10:00,11.86,11.89,11.81,11.86,223700.0,10.3467,10.3729,10.3031,10.3467,223700.0
2011-02-24 10:15:00,11.86,11.96,11.85,11.95,458300.0,10.3467,10.4339,10.338,10.4252,458300.0
2011-02-24 10:20:00,11.95,11.96,11.9,11.9,300100.0,10.4252,10.4339,10.3816,10.3816,300100.0
2011-02-24 10:25:00,11.9,11.91,11.8,11.83,95400.0,10.3816,10.3903,10.2944,10.3205,95400.0
2011-02-24 10:30:00,11.82,11.83,11.78,11.81,68100.0,10.3118,10.3205,10.2769,10.3031,68100.0
2011-02-24 10:35:00,11.81,11.82,11.76,11.77,112200.0,10.3031,10.3118,10.2595,10.2682,112200.0
2011-02-24 10:40:00,11.77,11.81,11.76,11.79,89400.0,10.2682,10.3031,10.2595,10.2856,89400.0
2011-02-24 10:45:00,11.79,11.8,11.76,11.76,64300.0,10.2856,10.2944,10.2595,10.2595,64300.0
2011-02-24 10:50:00,11.77,11.86,11.76,11.85,144100.0,10.2682,10.3467,10.2595,10.338,144100.0
2011-02-24 10:55:00,11.86,11.86,11.8,11.83,84100.0,10.3467,10.3467,10.2944,10.3205,84100.0
2011-02-24 11:00:00,11.82,11.85,11.81,11.82,137500.0,10.3118,10.338,10.3031,10.3118,137500.0
2011-02-24 11:05:00,11.82,11.82,11.77,11.79,270000.0,10.3118,10.3118,10.2682,10.2856,270000.0
2011-02-24 11:10:00,11.8,11.82,11.75,11.76,115700.0,10.2944,10.3118,10.2507,10.2595,115700.0
2011-02-24 11:15:00,11.76,11.78,11.75,11.78,52700.0,10.2595,10.2769,10.2507,10.2769,52700.0
2011-02-24 11:20:00,11.78,11.78,11.77,11.78,8400.0,10.2769,10.2769,10.2682,10.2769,8400.0
2011-02-24 11:25:00,11.78,11.82,11.78,11.82,123200.0,10.2769,10.3118,10.2769,10.3118,123200.0
2011-02-24 11:30:00,11.82,11.82,11.79,11.79,53000.0,10.3118,10.3118,10.2856,10.2856,53000.0
2011-02-24 11:35:00,11.79,11.79,11.77,11.77,24400.0,10.2856,10.2856,10.2682,10.2682,24400.0
2011-02-24 11:40:00,11.77,11.78,11.75,11.75,64500.0,10.2682,10.2769,10.2507,10.2507,64500.0
2011-02-24 11:45:00,11.75,11.75,11.71,11.74,273500.0,10.2507,10.2507,10.2158,10.242,273500.0
2011-02-24 11:50:00,11.74,11.76,11.73,11.76,68300.0,10.242,10.2595,10.2333,10.2595,68300.0
2011-02-24 11:55:00,11.76,11.78,11.75,11.75,33300.0,10.2595,10.2769,10.2507,10.2507,33300.0
2011-02-24 12:00:00,11.76,11.76,11.72,11.73,99200.0,10.2595,10.2595,10.2246,10.2333,99200.0
2011-02-24 12:05:00,11.73,11.74,11.68,11.69,115100.0,10.2333,10.242,10.1897,10.1984,115100.0
2011-02-24 12:10:00,11.69,11.72,11.69,11.72,26800.0,10.1984,10.2246,10.1984,10.2246,26800.0
2011-02-24 12:15:00,11.71,11.72,11.7,11.71,58700.0,10.2158,10.2246,10.2071,10.2158,58700.0
2011-02-24 12:20:00,11.71,11.72,11.68,11.68,49300.0,10.2158,10.2246,10.1897,10.1897,49300.0
2011-02-24 12:25:00,11.68,11.69,11.63,11.63,37500.0,10.1897,10.1984,10.146,10.146,37500.0
2011-02-24 12:30:00,11.64,11.64,11.62,11.63,59200.0,10.1548,10.1548,10.1373,10.146,59200.0
2011-02-24 12:35:00,11.62,11.63,11.61,11.61,116700.0,10.1373,10.146,10.1286,10.1286,116700.0
2011-02-24 12:40:00,11.62,11.62,11.6,11.61,80400.0,10.1373,10.1373,10.1199,10.1286,80400.0
2011-02-24 12:45:00,11.61,11.62,11.56,11.59,185000.0,10.1286,10.1373,10.085,10.1111,185000.0
2011-02-24 12:50:00,11.59,11.6,11.57,11.59,52800.0,10.1111,10.1199,10.0937,10.1111,52800.0
2011-02-24 12:55:00,11.6,11.6,11.58,11.59,61100.0,10.1199,10.1199,10.1024,10.1111,61100.0
2011-02-24 13:00:00,11.59,11.61,11.58,11.6,100000.0,10.1111,10.1286,10.1024,10.1199,100000.0
2011-02-24 13:05:00,11.6,11.61,11.59,11.59,114600.0,10.1199,10.1286,10.1111,10.1111,114600.0
2011-02-24 13:10:00,11.59,11.59,11.57,11.58,58600.0,10.1111,10.1111,10.0937,10.1024,58600.0
2011-02-24 13:15:00,11.58,11.62,11.57,11.62,45700.0,10.1024,10.1373,10.0937,10.1373,45700.0
2011-02-24 13:20:00,11.61,11.62,11.6,11.62,84500.0,10.1286,10.1373,10.1199,10.1373,84500.0
2011-02-24 13:25:00,11.62,11.64,11.61,11.63,98000.0,10.1373,10.1548,10.1286,10.146,98000.0
2011-02-24 13:30:00,11.63,11.64,11.62,11.64,143700.0,10.146,10.1548,10.1373,10.1548,143700.0
2011-02-24 13:35:00,11.64,11.65,11.62,11.63,93800.0,10.1548,10.1635,10.1373,10.146,93800.0
2011-02-24 13:40:00,11.63,11.65,11.62,11.62,96400.0,10.146,10.1635,10.1373,10.1373,96400.0
2011-02-24 13:45:00,11.63,11.65,11.61,11.63,192900.0,10.146,10.1635,10.1286,10.146,192900.0
2011-02-24 13:50:00,11.63,11.65,11.63,11.65,64300.0,10.146,10.1635,10.146,10.1635,64300.0
2011-02-24 13:55:00,11.64,11.64,11.63,11.63,53200.0,10.1548,10.1548,10.146,10.146,53200.0
2011-02-24 14:00:00,11.63,11.65,11.63,11.65,150800.0,10.146,10.1635,10.146,10.1635,150800.0
2011-02-24 14:05:00,11.65,11.7,11.65,11.7,131900.0,10.1635,10.2071,10.1635,10.2071,131900.0
2011-02-24 14:10:00,11.69,11.75,11.69,11.74,113100.0,10.1984,10.2507,10.1984,10.242,113100.0
2011-02-24 14:15:00,11.75,11.8,11.74,11.8,193000.0,10.2507,10.2944,10.242,10.2944,193000.0
2011-02-24 14:20:00,11.79,11.8,11.75,11.76,92500.0,10.2856,10.2944,10.2507,10.2595,92500.0
2011-02-24 14:25:00,11.76,11.78,11.75,11.77,144400.0,10.2595,10.2769,10.2507,10.2682,144400.0
2011-02-24 14:30:00,11.77,11.82,11.75,11.82,86600.0,10.2682,10.3118,10.2507,10.3118,86600.0
2011-02-24 14:35:00,11.82,11.84,11.81,11.81,151300.0,10.3118,10.3292,10.3031,10.3031,151300.0
2011-02-24 14:40:00,11.82,11.82,11.79,11.79,125300.0,10.3118,10.3118,10.2856,10.2856,125300.0
2011-02-24 14:45:00,11.78,11.82,11.78,11.82,101900.0,10.2769,10.3118,10.2769,10.3118,101900.0
2011-02-24 14:50:00,11.82,11.82,11.78,11.79,51900.0,10.3118,10.3118,10.2769,10.2856,51900.0
2011-02-24 14:55:00,11.8,11.82,11.79,11.82,115300.0,10.2944,10.3118,10.2856,10.3118,115300.0
2011-02-24 15:00:00,11.82,11.83,11.81,11.82,211500.0,10.3118,10.3205,10.3031,10.3118,211500.0
2011-02-24 15:05:00,11.82,11.83,11.81,11.82,114500.0,10.3118,10.3205,10.3031,10.3118,114500.0
2011-02-24 15:10:00,11.82,11.83,11.8,11.82,114900.0,10.3118,10.3205,10.2944,10.3118,114900.0
2011-02-24 15:15:00,11.82,11.83,11.81,11.81,150200.0,10.3118,10.3205,10.3031,10.3031,150200.0
2011-02-24 15:20:00,11.82,11.83,11.81,11.81,136300.0,10.3118,10.3205,10.3031,10.3031,136300.0
2011-02-24 15:25:00,11.81,11.82,11.8,11.81,72900.0,10.3031,10.3118,10.2944,10.3031,72900.0
2011-02-24 15:30:00,11.81,11.82,11.79,11.81,180900.0,10.3031,10.3118,10.2856,10.3031,180900.0
2011-02-24 15:35:00,11.81,11.82,11.78,11.79,247400.0,10.3031,10.3118,10.2769,10.2856,247400.0
2011-02-24 15:40:00,11.78,11.79,11.76,11.78,108800.0,10.2769,10.2856,10.2595,10.2769,108800.0
2011-02-24 15:45:00,11.78,11.79,11.76,11.77,139200.0,10.2769,10.2856,10.2595,10.2682,139200.0
2011-02-24 15:50:00,11.76,11.77,11.75,11.75,89300.0,10.2595,10.2682,10.2507,10.2507,89300.0
2011-02-24 15:55:00,11.76,11.77,11.75,11.76,271300.0,10.2595,10.2682,10.2507,10.2595,271300.0
2011-02-25 09:30:00,11.83,11.93,11.82,11.83,169600.0,10.3205,10.4078,10.3118,10.3205,169600.0
2011-02-25 09:35:00,11.83,11.85,11.8,11.81,117200.0,10.3205,10.338,10.2944,10.3031,117200.0
2011-02-25 09:40:00,11.81,11.81,11.74,11.75,108600.0,10.3031,10.3031,10.242,10.2507,108600.0
2011-02-25 09:45:00,11.75,11.75,11.7,11.72,85600.0,10.2507,10.2507,10.2071,10.2246,85600.0
2011-02-25 09:50:00,11.71,11.74,11.68,11.73,179700.0,10.2158,10.242,10.1897,10.2333,179700.0
2011-02-25 09:55:00,11.73,11.77,11.71,11.75,192000.0,10.2333,10.2682,10.2158,10.2507,192000.0
2011-02-25 10:00:00,11.75,11.79,11.75,11.75,313100.0,10.2507,10.2856,10.2507,10.2507,313100.0
2011-02-25 10:05:00,11.75,11.81,11.75,11.77,318200.0,10.2507,10.3031,10.2507,10.2682,318200.0
2011-02-25 10:10:00,11.77,11.78,11.76,11.77,48400.0,10.2682,10.2769,10.2595,10.2682,48400.0
2011-02-25 10:15:00,11.78,11.78,11.75,11.75,61200.0,10.2769,10.2769,10.2507,10.2507,61200.0
2011-02-25 10:20:00,11.75,11.78,11.75,11.78,103700.0,10.2507,10.2769,10.2507,10.2769,103700.0
2011-02-25 10:25:00,11.77,11.79,11.76,11.77,230900.0,10.2682,10.2856,10.2595,10.2682,230900.0
2011-02-25 10:30:00,11.77,11.78,11.76,11.76,39000.0,10.2682,10.2769,10.2595,10.2595,39000.0
2011-02-25 10:35:00,11.76,11.76,11.75,11.75,37700.0,10.2595,10.2595,10.2507,10.2507,37700.0
2011-02-25 10:40:00,11.75,11.75,11.74,11.75,37400.0,10.2507,10.2507,10.242,10.2507,37400.0
2011-02-25 10:45:00,11.75,11.77,11.74,11.76,88800.0,10.2507,10.2682,10.242,10.2595,88800.0
2011-02-25 10:50:00,11.76,11.76,11.75,11.76,19400.0,10.2595,10.2595,10.2507,10.2595,19400.0
2011-02-25 10:55:00,11.75,11.76,11.72,11.73,76900.0,10.2507,10.2595,10.2246,10.2333,76900.0
2011-02-25 11:00:00,11.73,11.73,11.68,11.69,105500.0,10.2333,10.2333,10.1897,10.1984,105500.0
2011-02-25 11:05:00,11.69,11.7,11.66,11.66,310500.0,10.1984,10.2071,10.1722,10.1722,310500.0
2011-02-25 11:10:00,11.66,11.68,11.66,11.68,79900.0,10.1722,10.1897,10.1722,10.1897,79900.0
2011-02-25 11:15:00,11.68,11.68,11.67,11.68,16900.0,10.1897,10.1897,10.1809,10.1897,16900.0
2011-02-25 11:20:00,11.67,11.69,11.65,11.69,189600.0,10.1809,10.1984,10.1635,10.1984,189600.0
2011-02-25 11:25:00,11.69,11.72,11.68,11.71,330500.0,10.1984,10.2246,10.1897,10.2158,330500.0
2011-02-25 11:30:00,11.7,11.72,11.7,11.71,34400.0,10.2071,10.2246,10.2071,10.2158,34400.0
2011-02-25 11:35:00,11.72,11.72,11.7,11.71,27900.0,10.2246,10.2246,10.2071,10.2158,27900.0
2011-02-25 11:40:00,11.71,11.72,11.7,11.71,58700.0,10.2158,10.2246,10.2071,10.2158,58700.0
2011-02-25 11:45:00,11.7,11.71,11.69,11.7,86700.0,10.2071,10.2158,10.1984,10.2071,86700.0
2011-02-25 11:50:00,11.7,11.73,11.7,11.72,31000.0,10.2071,10.2333,10.2071,10.2246,31000.0
2011-02-25 11:55:00,11.72,11.75,11.71,11.74,43200.0,10.2246,10.2507,10.2158,10.242,43200.0
2011-02-25 12:00:00,11.74,11.77,11.73,11.76,52700.0,10.242,10.2682,10.2333,10.2595,52700.0
2011-02-25 12:05:00,11.76,11.78,11.76,11.78,63900.0,10.2595,10.2769,10.2595,10.2769,63900.0
2011-02-25 12:10:00,11.77,11.79,11.77,11.78,51600.0,10.2682,10.2856,10.2682,10.2769,51600.0
2011-02-25 12:15:00,11.78,11.81,11.78,11.81,36400.0,10.2769,10.3031,10.2769,10.3031,36400.0
2011-02-25 12:20:00,11.8,11.81,11.8,11.81,9500.0,10.2944,10.3031,10.2944,10.3031,9500.0
2011-02-25 12:25:00,11.81,11.82,11.81,11.81,17000.0,10.3031,10.3118,10.3031,10.3031,17000.0
2011-02-25 12:30:00,11.81,11.82,11.8,11.82,64900.0,10.3031,10.3118,10.2944,10.3118,64900.0
2011-02-25 12:35:00,11.81,11.82,11.79,11.79,72000.0,10.3031,10.3118,10.2856,10.2856,72000.0
2011-02-25 12:40:00,11.79,11.8,11.76,11.79,325500.0,10.2856,10.2944,10.2595,10.2856,325500.0
2011-02-25 12:45:00,11.78,11.78,11.77,11.78,6000.0,10.2769,10.2769,10.2682,10.2769,6000.0
2011-02-25 12:50:00,11.78,11.78,11.75,11.75,40200.0,10.2769,10.2769,10.2507,10.2507,40200.0
2011-02-25 12:55:00,11.76,11.77,11.75,11.76,36800.0,10.2595,10.2682,10.2507,10.2595,36800.0
2011-02-25 13:00:00,11.77,11.77,11.75,11.76,39600.0,10.2682,10.2682,10.2507,10.2595,39600.0
2011-02-25 13:05:00,11.75,11.76,11.74,11.75,175500.0,10.2507,10.2595,10.242,10.2507,175500.0
2011-02-25 13:10:00,11.76,11.78,11.74,11.78,108100.0,10.2595,10.2769,10.242,10.2769,108100.0
2011-02-25 13:15:00,11.78,11.78,11.77,11.77,10100.0,10.2769,10.2769,10.2682,10.2682,10100.0
2011-02-25 13:20:00,11.78,11.79,11.77,11.77,22200.0,10.2769,10.2856,10.2682,10.2682,22200.0
2011-02-25 13:25:00,11.78,11.78,11.77,11.77,15200.0,10.2769,10.2769,10.2682,10.2682,15200.0
2011-02-25 13:30:00,11.78,11.78,11.76,11.77,69800.0,10.2769,10.2769,10.2595,10.2682,69800.0
2011-02-25 13:35:00,11.77,11.77,11.76,11.76,6200.0,10.2682,10.2682,10.2595,10.2595,6200.0
2011-02-25 13:40:00,11.76,11.78,11.76,11.77,16800.0,10.2595,10.2769,10.2595,10.2682,16800.0
2011-02-25 13:45:00,11.77,11.78,11.75,11.76,99200.0,10.2682,10.2769,10.2507,10.2595,99200.0
2011-02-25 13:50:00,11.75,11.76,11.75,11.75,62600.0,10.2507,10.2595,10.2507,10.2507,62600.0
2011-02-25 13:55:00,11.75,11.76,11.75,11.75,32900.0,10.2507,10.2595,10.2507,10.2507,32900.0
2011-02-25 14:00:00,11.75,11.77,11.75,11.76,60900.0,10.2507,10.2682,10.2507,10.2595,60900.0
2011-02-25 14:05:00,11.76,11.79,11.76,11.79,61800.0,10.2595,10.2856,10.2595,10.2856,61800.0
2011-02-25 14:10:00,11.78,11.8,11.78,11.79,37000.0,10.2769,10.2944,10.2769,10.2856,37000.0
2011-02-25 14:15:00,11.8,11.8,11.78,11.79,61900.0,10.2944,10.2944,10.2769,10.2856,61900.0
2011-02-25 14:20:00,11.78,11.79,11.77,11.79,241200.0,10.2769,10.2856,10.2682,10.2856,241200.0
2011-02-25 14:25:00,11.79,11.8,11.75,11.75,51000.0,10.2856,10.2944,10.2507,10.2507,51000.0
2011-02-25 14:30:00,11.76,11.78,11.75,11.77,21300.0,10.2595,10.2769,10.2507,10.2682,21300.0
2011-02-25 14:35:00,11.77,11.78,11.75,11.75,11700.0,10.2682,10.2769,10.2507,10.2507,11700.0
2011-02-25 14:40:00,11.75,11.77,11.75,11.76,25300.0,10.2507,10.2682,10.2507,10.2595,25300.0
2011-02-25 14:45:00,11.76,11.76,11.75,11.75,13100.0,10.2595,10.2595,10.2507,10.2507,13100.0
2011-02-25 14:50:00,11.76,11.76,11.75,11.75,21000.0,10.2595,10.2595,10.2507,10.2507,21000.0
2011-02-25 14:55:00,11.75,11.76,11.75,11.75,8500.0,10.2507,10.2595,10.2507,10.2507,8500.0
2011-02-25 15:00:00,11.76,11.76,11.75,11.75,59700.0,10.2595,10.2595,10.2507,10.2507,59700.0
2011-02-25 15:05:00,11.76,11.76,11.75,11.76,15800.0,10.2595,10.2595,10.2507,10.2595,15800.0
2011-02-25 15:10:00,11.75,11.76,11.75,11.76,33100.0,10.2507,10.2595,10.2507,10.2595,33100.0
2011-02-25 15:15:00,11.76,11.76,11.75,11.76,21300.0,10.2595,10.2595,10.2507,10.2595,21300.0
2011-02-25 15:20:00,11.76,11.76,11.74,11.75,221400.0,10.2595,10.2595,10.242,10.2507,221400.0
2011-02-25 15:25:00,11.75,11.75,11.74,11.75,24900.0,10.2507,10.2507,10.242,10.2507,24900.0
2011-02-25 15:30:00,11.75,11.77,11.74,11.75,130200.0,10.2507,10.2682,10.242,10.2507,130200.0
2011-02-25 15:35:00,11.75,11.77,11.74,11.76,376900.0,10.2507,10.2682,10.242,10.2595,376900.0
2011-02-25 15:40:00,11.77,11.77,11.74,11.76,387800.0,10.2682,10.2682,10.242,10.2595,387800.0
2011-02-25 15:45:00,11.76,11.77,11.74,11.76,180700.0,10.2595,10.2682,10.242,10.2595,180700.0
2011-02-25 15:50:00,11.76,11.79,11.75,11.78,160400.0,10.2595,10.2856,10.2507,10.2769,160400.0
2011-02-25 15:55:00,11.78,11.79,11.78,11.79,193000.0,10.2769,10.2856,10.2769,10.2856,193000.0
2011-02-28 09:30:00,11.85,11.92,11.82,11.92,151000.0,10.338,10.399,10.3118,10.399,151000.0
2011-02-28 09:35:00,11.92,11.92,11.84,11.87,76900.0,10.399,10.399,10.3292,10.3554,76900.0
2011-02-28 09:40:00,11.87,11.87,11.8,11.83,160100.0,10.3554,10.3554,10.2944,10.3205,160100.0
2011-02-28 09:45:00,11.83,11.83,11.8,11.8,78100.0,10.3205,10.3205,10.2944,10.2944,78100.0
2011-02-28 09:50:00,11.8,11.81,11.75,11.78,106600.0,10.2944,10.3031,10.2507,10.2769,106600.0
2011-02-28 09:55:00,11.77,11.79,11.76,11.78,36800.0,10.2682,10.2856,10.2595,10.2769,36800.0
2011-02-28 10:00:00,11.79,11.86,11.79,11.84,123300.0,10.2856,10.3467,10.2856,10.3292,123300.0
2011-02-28 10:05:00,11.84,11.85,11.79,11.79,100800.0,10.3292,10.338,10.2856,10.2856,100800.0
2011-02-28 10:10:00,11.79,11.84,11.79,11.82,65300.0,10.2856,10.3292,10.2856,10.3118,65300.0
2011-02-28 10:15:00,11.83,11.83,11.82,11.83,33500.0,10.3205,10.3205,10.3118,10.3205,33500.0
2011-02-28 10:20:00,11.83,11.85,11.83,11.83,67200.0,10.3205,10.338,10.3205,10.3205,67200.0
2011-02-28 10:25:00,11.84,11.84,11.79,11.8,122200.0,10.3292,10.3292,10.2856,10.2944,122200.0
2011-02-28 10:30:00,11.8,11.82,11.79,11.82,173600.0,10.2944,10.3118,10.2856,10.3118,173600.0
2011-02-28 10:35:00,11.82,11.82,11.8,11.8,27000.0,10.3118,10.3118,10.2944,10.2944,27000.0
2011-02-28 10:40:00,11.8,11.85,11.8,11.84,195700.0,10.2944,10.338,10.2944,10.3292,195700.0
2011-02-28 10:45:00,11.84,11.86,11.83,11.85,114900.0,10.3292,10.3467,10.3205,10.338,114900.0
2011-02-28 10:50:00,11.85,11.86,11.81,11.81,76800.0,10.338,10.3467,10.3031,10.3031,76800.0
2011-02-28 10:55:00,11.8,11.82,11.8,11.82,7500.0,10.2944,10.3118,10.2944,10.3118,7500.0
2011-02-28 11:00:00,11.81,11.82,11.8,11.81,27900.0,10.3031,10.3118,10.2944,10.3031,27900.0
2011-02-28 11:05:00,11.8,11.82,11.8,11.81,26200.0,10.2944,10.3118,10.2944,10.3031,26200.0
2011-02-28 11:10:00,11.81,11.82,11.79,11.8,61200.0,10.3031,10.3118,10.2856,10.2944,61200.0
2011-02-28 11:15:00,11.81,11.81,11.78,11.79,30600.0,10.3031,10.3031,10.2769,10.2856,30600.0
2011-02-28 11:20:00,11.8,11.83,11.79,11.82,121100.0,10.2944,10.3205,10.2856,10.3118,121100.0
2011-02-28 11:25:00,11.82,11.83,11.79,11.79,33600.0,10.3118,10.3205,10.2856,10.2856,33600.0
2011-02-28 11:30:00,11.78,11.8,11.78,11.79,10800.0,10.2769,10.2944,10.2769,10.2856,10800.0
2011-02-28 11:35:00,11.79,11.8,11.78,11.79,87000.0,10.2856,10.2944,10.2769,10.2856,87000.0
2011-02-28 11:40:00,11.78,11.79,11.78,11.79,10300.0,10.2769,10.2856,10.2769,10.2856,10300.0
2011-02-28 11:45:00,11.78,11.78,11.77,11.77,9400.0,10.2769,10.2769,10.2682,10.2682,9400.0
2011-02-28 11:50:00,11.77,11.78,11.75,11.75,131800.0,10.2682,10.2769,10.2507,10.2507,131800.0
2011-02-28 11:55:00,11.75,11.79,11.75,11.79,87600.0,10.2507,10.2856,10.2507,10.2856,87600.0
2011-02-28 12:00:00,11.78,11.81,11.78,11.8,20700.0,10.2769,10.3031,10.2769,10.2944,20700.0
2011-02-28 12:05:00,11.8,11.81,11.8,11.8,8400.0,10.2944,10.3031,10.2944,10.2944,8400.0
2011-02-28 12:10:00,11.8,11.82,11.8,11.81,12800.0,10.2944,10.3118,10.2944,10.3031,12800.0
2011-02-28 12:15:00,11.82,11.83,11.81,11.83,14500.0,10.3118,10.3205,10.3031,10.3205,14500.0
2011-02-28 12:20:00,11.82,11.83,11.81,11.82,26700.0,10.3118,10.3205,10.3031,10.3118,26700.0
2011-02-28 12:25:00,11.82,11.83,11.81,11.82,43100.0,10.3118,10.3205,10.3031,10.3118,43100.0
2011-02-28 12:30:00,11.82,11.82,11.79,11.8,27200.0,10.3118,10.3118,10.2856,10.2944,27200.0
2011-02-28 12:35:00,11.79,11.8,11.79,11.8,5300.0,10.2856,10.2944,10.2856,10.2944,5300.0
2011-02-28 12:40:00,11.8,11.8,11.79,11.79,7000.0,10.2944,10.2944,10.2856,10.2856,7000.0
2011-02-28 12:45:00,11.8,11.8,11.78,11.78,26400.0,10.2944,10.2944,10.2769,10.2769,26400.0
2011-02-28 12:50:00,11.79,11.79,11.78,11.79,8300.0,10.2856,10.2856,10.2769,10.2856,8300.0
2011-02-28 12:55:00,11.78,11.8,11.78,11.79,45900.0,10.2769,10.2944,10.2769,10.2856,45900.0
2011-02-28 13:00:00,11.79,11.81,11.79,11.8,25500.0,10.2856,10.3031,10.2856,10.2944,25500.0
2011-02-28 13:05:00,11.81,11.81,11.8,11.81,12200.0,10.3031,10.3031,10.2944,10.3031,12200.0
2011-02-28 13:10:00,11.8,11.81,11.8,11.8,6300.0,10.2944,10.3031,10.2944,10.2944,6300.0
2011-02-28 13:15:00,11.81,11.81,11.8,11.81,5900.0,10.3031,10.3031,10.2944,10.3031,5900.0
2011-02-28 13:20:00,11.81,11.81,11.8,11.8,7600.0,10.3031,10.3031,10.2944,10.2944,7600.0
2011-02-28 13:25:00,11.81,11.81,11.79,11.79,65400.0,10.3031,10.3031,10.2856,10.2856,65400.0
2011-02-28 13:30:00,11.8,11.8,11.79,11.79,30300.0,10.2944,10.2944,10.2856,10.2856,30300.0
2011-02-28 13:35:00,11.8,11.8,11.78,11.79,39100.0,10.2944,10.2944,10.2769,10.2856,39100.0
2011-02-28 13:40:00,11.79,11.79,11.78,11.78,18400.0,10.2856,10.2856,10.2769,10.2769,18400.0
2011-02-28 13:45:00,11.78,11.79,11.76,11.77,19800.0,10.2769,10.2856,10.2595,10.2682,19800.0
2011-02-28 13:50:00,11.77,11.77,11.76,11.76,7100.0,10.2682,10.2682,10.2595,10.2595,7100.0
2011-02-28 13:55:00,11.77,11.79,11.76,11.76,56400.0,10.2682,10.2856,10.2595,10.2595,56400.0
2011-02-28 14:00:00,11.76,11.77,11.76,11.77,7900.0,10.2595,10.2682,10.2595,10.2682,7900.0
2011-02-28 14:05:00,11.76,11.77,11.76,11.77,7500.0,10.2595,10.2682,10.2595,10.2682,7500.0
2011-02-28 14:10:00,11.76,11.79,11.76,11.78,134600.0,10.2595,10.2856,10.2595,10.2769,134600.0
2011-02-28 14:15:00,11.78,11.79,11.78,11.78,18700.0,10.2769,10.2856,10.2769,10.2769,18700.0
2011-02-28 14:20:00,11.78,11.79,11.78,11.78,8200.0,10.2769,10.2856,10.2769,10.2769,8200.0
2011-02-28 14:25:00,11.79,11.81,11.78,11.81,37000.0,10.2856,10.3031,10.2769,10.3031,37000.0
2011-02-28 14:30:00,11.81,11.82,11.8,11.8,29900.0,10.3031,10.3118,10.2944,10.2944,29900.0
2011-02-28 14:35:00,11.8,11.82,11.79,11.8,75100.0,10.2944,10.3118,10.2856,10.2944,75100.0
2011-02-28 14:40:00,11.8,11.8,11.79,11.79,22000.0,10.2944,10.2944,10.2856,10.2856,22000.0
2011-02-28 14:45:00,11.8,11.8,11.79,11.8,8000.0,10.2944,10.2944,10.2856,10.2944,8000.0
2011-02-28 14:50:00,11.79,11.81,11.79,11.81,48800.0,10.2856,10.3031,10.2856,10.3031,48800.0
2011-02-28 14:55:00,11.8,11.83,11.8,11.83,38700.0,10.2944,10.3205,10.2944,10.3205,38700.0
2011-02-28 15:00:00,11.82,11.83,11.79,11.79,66000.0,10.3118,10.3205,10.2856,10.2856,66000.0
2011-02-28 15:05:00,11.79,11.81,11.79,11.81,38500.0,10.2856,10.3031,10.2856,10.3031,38500.0
2011-02-28 15:10:00,11.8,11.82,11.8,11.81,47800.0,10.2944,10.3118,10.2944,10.3031,47800.0
2011-02-28 15:15:00,11.81,11.81,11.79,11.81,29000.0,10.3031,10.3031,10.2856,10.3031,29000.0
2011-02-28 15:20:00,11.81,11.82,11.8,11.8,33700.0,10.3031,10.3118,10.2944,10.2944,33700.0
2011-02-28 15:25:00,11.8,11.81,11.8,11.8,20100.0,10.2944,10.3031,10.2944,10.2944,20100.0
2011-02-28 15:30:00,11.8,11.81,11.8,11.81,37900.0,10.2944,10.3031,10.2944,10.3031,37900.0
2011-02-28 15:35:00,11.81,11.81,11.79,11.79,112600.0,10.3031,10.3031,10.2856,10.2856,112600.0
2011-02-28 15:40:00,11.79,11.8,11.79,11.79,51800.0,10.2856,10.2944,10.2856,10.2856,51800.0
2011-02-28 15:45:00,11.8,11.8,11.78,11.8,630700.0,10.2944,10.2944,10.2769,10.2944,630700.0
2011-02-28 15:50:00,11.8,11.83,11.8,11.82,234400.0,10.2944,10.3205,10.2944,10.3118,234400.0
2011-02-28 15:55:00,11.81,11.85,11.81,11.84,452900.0,10.3031,10.338,10.3031,10.3292,452900.0
2011-03-01 09:30:00,11.89,11.89,11.75,11.78,222600.0,10.3769,10.3769,10.2547,10.2809,222600.0
2011-03-01 09:35:00,11.78,11.8,11.75,11.77,80800.0,10.2809,10.2983,10.2547,10.2721,80800.0
2011-03-01 09:40:00,11.76,11.77,11.66,11.7,144200.0,10.2634,10.2721,10.1761,10.211,144200.0
2011-03-01 09:45:00,11.7,11.77,11.7,11.74,72700.0,10.211,10.2721,10.211,10.2459,72700.0
2011-03-01 09:50:00,11.74,11.75,11.69,11.72,122800.0,10.2459,10.2547,10.2023,10.2285,122800.0
2011-03-01 09:55:00,11.72,11.72,11.65,11.68,130800.0,10.2285,10.2285,10.1674,10.1936,130800.0
2011-03-01 10:00:00,11.68,11.74,11.67,11.7,187000.0,10.1936,10.2459,10.1849,10.211,187000.0
2011-03-01 10:05:00,11.7,11.71,11.67,11.68,37600.0,10.211,10.2198,10.1849,10.1936,37600.0
2011-03-01 10:10:00,11.67,11.68,11.65,11.68,66700.0,10.1849,10.1936,10.1674,10.1936,66700.0
2011-03-01 10:15:00,11.67,11.7,11.67,11.68,159000.0,10.1849,10.211,10.1849,10.1936,159000.0
2011-03-01 10:20:00,11.67,11.73,11.67,11.73,216600.0,10.1849,10.2372,10.1849,10.2372,216600.0
2011-03-01 10:25:00,11.73,11.76,11.71,11.73,182000.0,10.2372,10.2634,10.2198,10.2372,182000.0
2011-03-01 10:30:00,11.73,11.77,11.72,11.76,424300.0,10.2372,10.2721,10.2285,10.2634,424300.0
2011-03-01 10:35:00,11.75,11.78,11.73,11.77,216300.0,10.2547,10.2809,10.2372,10.2721,216300.0
2011-03-01 10:40:00,11.76,11.79,11.75,11.78,196800.0,10.2634,10.2896,10.2547,10.2809,196800.0
2011-03-01 10:45:00,11.78,11.8,11.78,11.78,73600.0,10.2809,10.2983,10.2809,10.2809,73600.0
2011-03-01 10:50:00,11.79,11.8,11.76,11.76,51200.0,10.2896,10.2983,10.2634,10.2634,51200.0
2011-03-01 10:55:00,11.76,11.8,11.76,11.8,75500.0,10.2634,10.2983,10.2634,10.2983,75500.0
2011-03-01 11:00:00,11.8,11.85,11.79,11.84,151100.0,10.2983,10.3419,10.2896,10.3332,151100.0
2011-03-01 11:05:00,11.84,11.86,11.8,11.82,186600.0,10.3332,10.3507,10.2983,10.3158,186600.0
2011-03-01 11:10:00,11.82,11.86,11.82,11.85,108600.0,10.3158,10.3507,10.3158,10.3419,108600.0
2011-03-01 11:15:00,11.85,11.88,11.85,11.86,132200.0,10.3419,10.3681,10.3419,10.3507,132200.0
2011-03-01 11:20:00,11.86,11.87,11.84,11.85,120400.0,10.3507,10.3594,10.3332,10.3419,120400.0
2011-03-01 11:25:00,11.84,11.87,11.83,11.84,235900.0,10.3332,10.3594,10.3245,10.3332,235900.0
2011-03-01 11:30:00,11.84,11.85,11.82,11.84,238400.0,10.3332,10.3419,10.3158,10.3332,238400.0
2011-03-01 11:35:00,11.85,11.87,11.84,11.84,154900.0,10.3419,10.3594,10.3332,10.3332,154900.0
2011-03-01 11:40:00,11.84,11.86,11.83,11.85,71700.0,10.3332,10.3507,10.3245,10.3419,71700.0
2011-03-01 11:45:00,11.85,11.89,11.85,11.86,199700.0,10.3419,10.3769,10.3419,10.3507,199700.0
2011-03-01 11:50:00,11.87,11.87,11.84,11.85,238100.0,10.3594,10.3594,10.3332,10.3419,238100.0
2011-03-01 11:55:00,11.84,11.85,11.8,11.8,192400.0,10.3332,10.3419,10.2983,10.2983,192400.0
2011-03-01 12:00:00,11.8,11.82,11.8,11.81,151100.0,10.2983,10.3158,10.2983,10.307,151100.0
2011-03-01 12:05:00,11.8,11.82,11.8,11.8,61800.0,10.2983,10.3158,10.2983,10.2983,61800.0
2011-03-01 12:10:00,11.8,11.81,11.8,11.8,31900.0,10.2983,10.307,10.2983,10.2983,31900.0
2011-03-01 12:15:00,11.8,11.81,11.77,11.77,76200.0,10.2983,10.307,10.2721,10.2721,76200.0
2011-03-01 12:20:00,11.78,11.79,11.76,11.78,68900.0,10.2809,10.2896,10.2634,10.2809,68900.0
2011-03-01 12:25:00,11.79,11.79,11.75,11.77,65300.0,10.2896,10.2896,10.2547,10.2721,65300.0
2011-03-01 12:30:00,11.77,11.78,11.76,11.76,89200.0,10.2721,10.2809,10.2634,10.2634,89200.0
2011-03-01 12:35:00,11.76,11.77,11.76,11.77,10500.0,10.2634,10.2721,10.2634,10.2721,10500.0
2011-03-01 12:40:00,11.76,11.81,11.76,11.8,213500.0,10.2634,10.307,10.2634,10.2983,213500.0
2011-03-01 12:45:00,11.8,11.8,11.79,11.79,17600.0,10.2983,10.2983,10.2896,10.2896,17600.0
2011-03-01 12:50:00,11.79,11.8,11.78,11.78,18400.0,10.2896,10.2983,10.2809,10.2809,18400.0
2011-03-01 12:55:00,11.78,11.79,11.77,11.77,33600.0,10.2809,10.2896,10.2721,10.2721,33600.0
2011-03-01 13:00:00,11.77,11.78,11.75,11.75,38400.0,10.2721,10.2809,10.2547,10.2547,38400.0
2011-03-01 13:05:00,11.75,11.78,11.75,11.78,70800.0,10.2547,10.2809,10.2547,10.2809,70800.0
2011-03-01 13:10:00,11.77,11.78,11.77,11.78,21400.0,10.2721,10.2809,10.2721,10.2809,21400.0
2011-03-01 13:15:00,11.77,11.78,11.76,11.77,69300.0,10.2721,10.2809,10.2634,10.2721,69300.0
2011-03-01 13:20:00,11.78,11.78,11.76,11.78,59600.0,10.2809,10.2809,10.2634,10.2809,59600.0
2011-03-01 13:25:00,11.77,11.78,11.74,11.78,177300.0,10.2721,10.2809,10.2459,10.2809,177300.0
2011-03-01 13:30:00,11.77,11.78,11.76,11.77,129200.0,10.2721,10.2809,10.2634,10.2721,129200.0
2011-03-01 13:35:00,11.78,11.78,11.76,11.76,53500.0,10.2809,10.2809,10.2634,10.2634,53500.0
2011-03-01 13:40:00,11.76,11.77,11.74,11.74,65600.0,10.2634,10.2721,10.2459,10.2459,65600.0
2011-03-01 13:45:00,11.75,11.79,11.74,11.75,799700.0,10.2547,10.2896,10.2459,10.2547,799700.0
2011-03-01 13:50:00,11.75,11.78,11.75,11.76,106100.0,10.2547,10.2809,10.2547,10.2634,106100.0
2011-03-01 13:55:00,11.76,11.77,11.75,11.76,29700.0,10.2634,10.2721,10.2547,10.2634,29700.0
2011-03-01 14:00:00,11.75,11.78,11.75,11.75,127200.0,10.2547,10.2809,10.2547,10.2547,127200.0
2011-03-01 14:05:00,11.76,11.77,11.75,11.76,92700.0,10.2634,10.2721,10.2547,10.2634,92700.0
2011-03-01 14:10:00,11.76,11.77,11.73,11.75,58300.0,10.2634,10.2721,10.2372,10.2547,58300.0
2011-03-01 14:15:00,11.75,11.77,11.74,11.76,48100.0,10.2547,10.2721,10.2459,10.2634,48100.0
2011-03-01 14:20:00,11.77,11.77,11.74,11.74,41000.0,10.2721,10.2721,10.2459,10.2459,41000.0
2011-03-01 14:25:00,11.74,11.77,11.74,11.75,132200.0,10.2459,10.2721,10.2459,10.2547,132200.0
2011-03-01 14:30:00,11.76,11.76,11.72,11.72,143700.0,10.2634,10.2634,10.2285,10.2285,143700.0
2011-03-01 14:35:00,11.72,11.73,11.71,11.72,50900.0,10.2285,10.2372,10.2198,10.2285,50900.0
2011-03-01 14:40:00,11.72,11.74,11.72,11.74,166400.0,10.2285,10.2459,10.2285,10.2459,166400.0
2011-03-01 14:45:00,11.74,11.74,11.72,11.72,40800.0,10.2459,10.2459,10.2285,10.2285,40800.0
2011-03-01 14:50:00,11.73,11.76,11.72,11.75,119900.0,10.2372,10.2634,10.2285,10.2547,119900.0
2011-03-01 14:55:00,11.74,11.76,11.71,11.72,111900.0,10.2459,10.2634,10.2198,10.2285,111900.0
2011-03-01 15:00:00,11.71,11.75,11.71,11.74,220400.0,10.2198,10.2547,10.2198,10.2459,220400.0
2011-03-01 15:05:00,11.74,11.75,11.73,11.73,141500.0,10.2459,10.2547,10.2372,10.2372,141500.0
2011-03-01 15:10:00,11.73,11.75,11.72,11.75,69300.0,10.2372,10.2547,10.2285,10.2547,69300.0
2011-03-01 15:15:00,11.74,11.77,11.74,11.76,189800.0,10.2459,10.2721,10.2459,10.2634,189800.0
2011-03-01 15:20:00,11.75,11.76,11.74,11.76,151500.0,10.2547,10.2634,10.2459,10.2634,151500.0
2011-03-01 15:25:00,11.76,11.76,11.74,11.75,110700.0,10.2634,10.2634,10.2459,10.2547,110700.0
2011-03-01 15:30:00,11.75,11.75,11.72,11.74,202300.0,10.2547,10.2547,10.2285,10.2459,202300.0
2011-03-01 15:35:00,11.74,11.74,11.71,11.73,257500.0,10.2459,10.2459,10.2198,10.2372,257500.0
2011-03-01 15:40:00,11.73,11.76,11.73,11.76,389600.0,10.2372,10.2634,10.2372,10.2634,389600.0
2011-03-01 15:45:00,11.76,11.76,11.74,11.76,213400.0,10.2634,10.2634,10.2459,10.2634,213400.0
2011-03-01 15:50:00,11.75,11.76,11.72,11.73,166300.0,10.2547,10.2634,10.2285,10.2372,166300.0
2011-03-01 15:55:00,11.73,11.73,11.71,11.71,271000.0,10.2372,10.2372,10.2198,10.2198,271000.0
2011-03-02 09:30:00,11.7,11.79,11.68,11.71,175200.0,10.211,10.2896,10.1936,10.2198,175200.0
2011-03-02 09:35:00,11.72,11.8,11.7,11.78,154000.0,10.2285,10.2983,10.211,10.2809,154000.0
2011-03-02 09:40:00,11.8,11.81,11.73,11.73,98900.0,10.2983,10.307,10.2372,10.2372,98900.0
2011-03-02 09:45:00,11.74,11.74,11.66,11.68,87200.0,10.2459,10.2459,10.1761,10.1936,87200.0
2011-03-02 09:50:00,11.68,11.75,11.66,11.71,199100.0,10.1936,10.2547,10.1761,10.2198,199100.0
2011-03-02 09:55:00,11.71,11.71,11.68,11.69,56800.0,10.2198,10.2198,10.1936,10.2023,56800.0
2011-03-02 10:00:00,11.69,11.74,11.68,11.7,181400.0,10.2023,10.2459,10.1936,10.211,181400.0
2011-03-02 10:05:00,11.7,11.7,11.67,11.67,48100.0,10.211,10.211,10.1849,10.1849,48100.0
2011-03-02 10:10:00,11.67,11.69,11.65,11.69,112800.0,10.1849,10.2023,10.1674,10.2023,112800.0
2011-03-02 10:15:00,11.69,11.75,11.69,11.74,84400.0,10.2023,10.2547,10.2023,10.2459,84400.0
2011-03-02 10:20:00,11.74,11.74,11.71,11.72,114400.0,10.2459,10.2459,10.2198,10.2285,114400.0
2011-03-02 10:25:00,11.72,11.74,11.71,11.74,223600.0,10.2285,10.2459,10.2198,10.2459,223600.0
2011-03-02 10:30:00,11.74,11.76,11.73,11.73,68600.0,10.2459,10.2634,10.2372,10.2372,68600.0
2011-03-02 10:35:00,11.74,11.76,11.74,11.75,75200.0,10.2459,10.2634,10.2459,10.2547,75200.0
2011-03-02 10:40:00,11.75,11.79,11.75,11.78,142200.0,10.2547,10.2896,10.2547,10.2809,142200.0
2011-03-02 10:45:00,11.77,11.79,11.77,11.78,148900.0,10.2721,10.2896,10.2721,10.2809,148900.0
2011-03-02 10:50:00,11.78,11.8,11.78,11.8,42800.0,10.2809,10.2983,10.2809,10.2983,42800.0
2011-03-02 10:55:00,11.8,11.8,11.79,11.8,25800.0,10.2983,10.2983,10.2896,10.2983,25800.0
2011-03-02 11:00:00,11.79,11.8,11.79,11.79,32500.0,10.2896,10.2983,10.2896,10.2896,32500.0
2011-03-02 11:05:00,11.79,11.8,11.77,11.78,96500.0,10.2896,10.2983,10.2721,10.2809,96500.0
2011-03-02 11:10:00,11.78,11.78,11.73,11.74,78800.0,10.2809,10.2809,10.2372,10.2459,78800.0
2011-03-02 11:15:00,11.73,11.74,11.72,11.72,130100.0,10.2372,10.2459,10.2285,10.2285,130100.0
2011-03-02 11:20:00,11.72,11.74,11.72,11.73,168200.0,10.2285,10.2459,10.2285,10.2372,168200.0
2011-03-02 11:25:00,11.73,11.73,11.67,11.67,237500.0,10.2372,10.2372,10.1849,10.1849,237500.0
2011-03-02 11:30:00,11.67,11.7,11.67,11.69,361500.0,10.1849,10.211,10.1849,10.2023,361500.0
2011-03-02 11:35:00,11.68,11.7,11.67,11.68,119800.0,10.1936,10.211,10.1849,10.1936,119800.0
2011-03-02 11:40:00,11.68,11.69,11.64,11.64,185600.0,10.1936,10.2023,10.1587,10.1587,185600.0
2011-03-02 11:45:00,11.65,11.68,11.64,11.66,254300.0,10.1674,10.1936,10.1587,10.1761,254300.0
2011-03-02 11:50:00,11.66,11.7,11.66,11.7,95900.0,10.1761,10.211,10.1761,10.211,95900.0
2011-03-02 11:55:00,11.7,11.71,11.65,11.66,78700.0,10.211,10.2198,10.1674,10.1761,78700.0
2011-03-02 12:00:00,11.66,11.66,11.62,11.66,245900.0,10.1761,10.1761,10.1412,10.1761,245900.0
2011-03-02 12:05:00,11.65,11.66,11.65,11.65,32000.0,10.1674,10.1761,10.1674,10.1674,32000.0
2011-03-02 12:10:00,11.66,11.67,11.65,11.66,62100.0,10.1761,10.1849,10.1674,10.1761,62100.0
2011-03-02 12:15:00,11.66,11.66,11.65,11.65,24900.0,10.1761,10.1761,10.1674,10.1674,24900.0
2011-03-02 12:20:00,11.65,11.69,11.65,11.68,54000.0,10.1674,10.2023,10.1674,10.1936,54000.0
2011-03-02 12:25:00,11.68,11.69,11.66,11.67,46800.0,10.1936,10.2023,10.1761,10.1849,46800.0
2011-03-02 12:30:00,11.67,11.7,11.67,11.68,62000.0,10.1849,10.211,10.1849,10.1936,62000.0
2011-03-02 12:35:00,11.68,11.7,11.68,11.7,20400.0,10.1936,10.211,10.1936,10.211,20400.0
2011-03-02 12:40:00,11.7,11.7,11.69,11.7,7100.0,10.211,10.211,10.2023,10.211,7100.0
2011-03-02 12:45:00,11.7,11.7,11.69,11.7,11100.0,10.211,10.211,10.2023,10.211,11100.0
2011-03-02 12:50:00,11.7,11.74,11.7,11.74,142200.0,10.211,10.2459,10.211,10.2459,142200.0
2011-03-02 12:55:00,11.74,11.74,11.7,11.72,126200.0,10.2459,10.2459,10.211,10.2285,126200.0
2011-03-02 13:00:00,11.72,11.74,11.71,11.72,75800.0,10.2285,10.2459,10.2198,10.2285,75800.0
2011-03-02 13:05:00,11.71,11.72,11.7,11.7,29700.0,10.2198,10.2285,10.211,10.211,29700.0
2011-03-02 13:10:00,11.7,11.73,11.7,11.72,38800.0,10.211,10.2372,10.211,10.2285,38800.0
2011-03-02 13:15:00,11.71,11.72,11.7,11.71,75300.0,10.2198,10.2285,10.211,10.2198,75300.0
2011-03-02 13:20:00,11.71,11.71,11.7,11.71,19900.0,10.2198,10.2198,10.211,10.2198,19900.0
2011-03-02 13:25:00,11.7,11.71,11.7,11.71,18700.0,10.211,10.2198,10.211,10.2198,18700.0
2011-03-02 13:30:00,11.7,11.71,11.7,11.7,45300.0,10.211,10.2198,10.211,10.211,45300.0
2011-03-02 13:35:00,11.71,11.71,11.7,11.7,32700.0,10.2198,10.2198,10.211,10.211,32700.0
2011-03-02 13:40:00,11.71,11.71,11.68,11.69,498100.0,10.2198,10.2198,10.1936,10.2023,498100.0
2011-03-02 13:45:00,11.68,11.69,11.66,11.67,48300.0,10.1936,10.2023,10.1761,10.1849,48300.0
2011-03-02 13:50:00,11.66,11.68,11.65,11.65,50300.0,10.1761,10.1936,10.1674,10.1674,50300.0
2011-03-02 13:55:00,11.65,11.66,11.63,11.63,58300.0,10.1674,10.1761,10.1499,10.1499,58300.0
2011-03-02 14:00:00,11.63,11.64,11.59,11.59,100200.0,10.1499,10.1587,10.115,10.115,100200.0
2011-03-02 14:05:00,11.59,11.64,11.59,11.63,62400.0,10.115,10.1587,10.115,10.1499,62400.0
2011-03-02 14:10:00,11.63,11.65,11.62,11.63,133600.0,10.1499,10.1674,10.1412,10.1499,133600.0
2011-03-02 14:15:00,11.63,11.63,11.59,11.6,104200.0,10.1499,10.1499,10.115,10.1238,104200.0
2011-03-02 14:20:00,11.59,11.6,11.58,11.59,69300.0,10.115,10.1238,10.1063,10.115,69300.0
2011-03-02 14:25:00,11.59,11.62,11.59,11.6,84200.0,10.115,10.1412,10.115,10.1238,84200.0
2011-03-02 14:30:00,11.61,11.61,11.58,11.61,46400.0,10.1325,10.1325,10.1063,10.1325,46400.0
2011-03-02 14:35:00,11.6,11.61,11.59,11.6,86400.0,10.1238,10.1325,10.115,10.1238,86400.0
2011-03-02 14:40:00,11.61,11.62,11.6,11.62,86400.0,10.1325,10.1412,10.1238,10.1412,86400.0
2011-03-02 14:45:00,11.62,11.63,11.62,11.62,36100.0,10.1412,10.1499,10.1412,10.1412,36100.0
2011-03-02 14:50:00,11.63,11.63,11.6,11.61,110400.0,10.1499,10.1499,10.1238,10.1325,110400.0
2011-03-02 14:55:00,11.6,11.61,11.6,11.6,71600.0,10.1238,10.1325,10.1238,10.1238,71600.0
2011-03-02 15:00:00,11.6,11.64,11.6,11.63,89500.0,10.1238,10.1587,10.1238,10.1499,89500.0
2011-03-02 15:05:00,11.64,11.64,11.62,11.63,67300.0,10.1587,10.1587,10.1412,10.1499,67300.0
2011-03-02 15:10:00,11.62,11.64,11.61,11.63,164000.0,10.1412,10.1587,10.1325,10.1499,164000.0
2011-03-02 15:15:00,11.63,11.64,11.62,11.63,45600.0,10.1499,10.1587,10.1412,10.1499,45600.0
2011-03-02 15:20:00,11.62,11.63,11.61,11.62,27600.0,10.1412,10.1499,10.1325,10.1412,27600.0
2011-03-02 15:25:00,11.61,11.62,11.6,11.6,38600.0,10.1325,10.1412,10.1238,10.1238,38600.0
2011-03-02 15:30:00,11.61,11.61,11.6,11.61,43000.0,10.1325,10.1325,10.1238,10.1325,43000.0
2011-03-02 15:35:00,11.6,11.61,11.59,11.59,50500.0,10.1238,10.1325,10.115,10.115,50500.0
2011-03-02 15:40:00,11.59,11.6,11.56,11.59,304700.0,10.115,10.1238,10.0889,10.115,304700.0
2011-03-02 15:45:00,11.59,11.6,11.57,11.6,216700.0,10.115,10.1238,10.0976,10.1238,216700.0
2011-03-02 15:50:00,11.6,11.6,11.57,11.57,152800.0,10.1238,10.1238,10.0976,10.0976,152800.0
2011-03-02 15:55:00,11.57,11.58,11.54,11.58,431900.0,10.0976,10.1063,10.0714,10.1063,431900.0
2011-03-03 09:30:00,11.73,11.97,11.7,11.85,324700.0,10.2372,10.4467,10.211,10.3419,324700.0
2011-03-03 09:35:00,11.86,11.9,11.75,11.75,178100.0,10.3507,10.3856,10.2547,10.2547,178100.0
2011-03-03 09:40:00,11.76,11.85,11.75,11.81,122400.0,10.2634,10.3419,10.2547,10.307,122400.0
2011-03-03 09:45:00,11.81,11.82,11.79,11.81,73300.0,10.307,10.3158,10.2896,10.307,73300.0
2011-03-03 09:50:00,11.81,11.82,11.76,11.77,114000.0,10.307,10.3158,10.2634,10.2721,114000.0
2011-03-03 09:55:00,11.77,11.8,11.75,11.8,44000.0,10.2721,10.2983,10.2547,10.2983,44000.0
2011-03-03 10:00:00,11.79,11.86,11.79,11.83,294700.0,10.2896,10.3507,10.2896,10.3245,294700.0
2011-03-03 10:05:00,11.83,11.83,11.79,11.81,103500.0,10.3245,10.3245,10.2896,10.307,103500.0
2011-03-03 10:10:00,11.8,11.82,11.76,11.8,133700.0,10.2983,10.3158,10.2634,10.2983,133700.0
2011-03-03 10:15:00,11.81,11.81,11.77,11.78,58000.0,10.307,10.307,10.2721,10.2809,58000.0
2011-03-03 10:20:00,11.77,11.77,11.71,11.71,76300.0,10.2721,10.2721,10.2198,10.2198,76300.0
2011-03-03 10:25:00,11.72,11.72,11.71,11.71,15500.0,10.2285,10.2285,10.2198,10.2198,15500.0
2011-03-03 10:30:00,11.71,11.75,11.68,11.72,205500.0,10.2198,10.2547,10.1936,10.2285,205500.0
2011-03-03 10:35:00,11.72,11.73,11.69,11.69,53200.0,10.2285,10.2372,10.2023,10.2023,53200.0
2011-03-03 10:40:00,11.7,11.73,11.69,11.73,70200.0,10.211,10.2372,10.2023,10.2372,70200.0
2011-03-03 10:45:00,11.73,11.76,11.73,11.75,61500.0,10.2372,10.2634,10.2372,10.2547,61500.0
2011-03-03 10:50:00,11.74,11.75,11.68,11.68,60200.0,10.2459,10.2547,10.1936,10.1936,60200.0
2011-03-03 10:55:00,11.68,11.69,11.65,11.65,129700.0,10.1936,10.2023,10.1674,10.1674,129700.0
2011-03-03 11:00:00,11.66,11.67,11.65,11.66,90300.0,10.1761,10.1849,10.1674,10.1761,90300.0
2011-03-03 11:05:00,11.66,11.68,11.64,11.67,90700.0,10.1761,10.1936,10.1587,10.1849,90700.0
2011-03-03 11:10:00,11.68,11.68,11.65,11.67,78900.0,10.1936,10.1936,10.1674,10.1849,78900.0
2011-03-03 11:15:00,11.66,11.71,11.66,11.71,122100.0,10.1761,10.2198,10.1761,10.2198,122100.0
2011-03-03 11:20:00,11.71,11.75,11.7,11.74,59000.0,10.2198,10.2547,10.211,10.2459,59000.0
2011-03-03 11:25:00,11.75,11.76,11.74,11.76,348900.0,10.2547,10.2634,10.2459,10.2634,348900.0
2011-03-03 11:30:00,11.75,11.76,11.75,11.76,57500.0,10.2547,10.2634,10.2547,10.2634,57500.0
2011-03-03 11:35:00,11.75,11.76,11.75,11.76,54000.0,10.2547,10.2634,10.2547,10.2634,54000.0
2011-03-03 11:40:00,11.76,11.79,11.75,11.75,51000.0,10.2634,10.2896,10.2547,10.2547,51000.0
2011-03-03 11:45:00,11.76,11.82,11.76,11.8,99800.0,10.2634,10.3158,10.2634,10.2983,99800.0
2011-03-03 11:50:00,11.8,11.82,11.8,11.81,63400.0,10.2983,10.3158,10.2983,10.307,63400.0
2011-03-03 11:55:00,11.81,11.82,11.81,11.81,10700.0,10.307,10.3158,10.307,10.307,10700.0
2011-03-03 12:00:00,11.81,11.85,11.81,11.82,321700.0,10.307,10.3419,10.307,10.3158,321700.0
2011-03-03 12:05:00,11.82,11.85,11.82,11.85,112700.0,10.3158,10.3419,10.3158,10.3419,112700.0
2011-03-03 12:10:00,11.85,11.86,11.84,11.85,124000.0,10.3419,10.3507,10.3332,10.3419,124000.0
2011-03-03 12:15:00,11.85,11.86,11.84,11.85,300200.0,10.3419,10.3507,10.3332,10.3419,300200.0
2011-03-03 12:20:00,11.85,11.85,11.83,11.83,30900.0,10.3419,10.3419,10.3245,10.3245,30900.0
2011-03-03 12:25:00,11.83,11.84,11.83,11.84,6300.0,10.3245,10.3332,10.3245,10.3332,6300.0
2011-03-03 12:30:00,11.83,11.84,11.83,11.83,19800.0,10.3245,10.3332,10.3245,10.3245,19800.0
2011-03-03 12:35:00,11.83,11.83,11.81,11.81,16100.0,10.3245,10.3245,10.307,10.307,16100.0
2011-03-03 12:40:00,11.81,11.82,11.81,11.82,19000.0,10.307,10.3158,10.307,10.3158,19000.0
2011-03-03 12:45:00,11.82,11.82,11.81,11.81,61400.0,10.3158,10.3158,10.307,10.307,61400.0
2011-03-03 12:50:00,11.81,11.85,11.81,11.85,121000.0,10.307,10.3419,10.307,10.3419,121000.0
2011-03-03 12:55:00,11.85,11.85,11.83,11.85,178900.0,10.3419,10.3419,10.3245,10.3419,178900.0
2011-03-03 13:00:00,11.85,11.85,11.84,11.84,44600.0,10.3419,10.3419,10.3332,10.3332,44600.0
2011-03-03 13:05:00,11.85,11.85,11.83,11.84,242000.0,10.3419,10.3419,10.3245,10.3332,242000.0
2011-03-03 13:10:00,11.84,11.84,11.83,11.83,6000.0,10.3332,10.3332,10.3245,10.3245,6000.0
2011-03-03 13:15:00,11.84,11.84,11.83,11.83,5500.0,10.3332,10.3332,10.3245,10.3245,5500.0
2011-03-03 13:20:00,11.83,11.84,11.83,11.83,17200.0,10.3245,10.3332,10.3245,10.3245,17200.0
2011-03-03 13:25:00,11.84,11.86,11.82,11.82,199500.0,10.3332,10.3507,10.3158,10.3158,199500.0
2011-03-03 13:30:00,11.82,11.83,11.82,11.83,16600.0,10.3158,10.3245,10.3158,10.3245,16600.0
2011-03-03 13:35:00,11.83,11.83,11.81,11.82,118800.0,10.3245,10.3245,10.307,10.3158,118800.0
2011-03-03 13:40:00,11.81,11.82,11.8,11.8,13700.0,10.307,10.3158,10.2983,10.2983,13700.0
2011-03-03 13:45:00,11.8,11.81,11.8,11.81,11700.0,10.2983,10.307,10.2983,10.307,11700.0
2011-03-03 13:50:00,11.8,11.81,11.8,11.8,15500.0,10.2983,10.307,10.2983,10.2983,15500.0
2011-03-03 13:55:00,11.8,11.81,11.79,11.81,51900.0,10.2983,10.307,10.2896,10.307,51900.0
2011-03-03 14:00:00,11.81,11.81,11.8,11.81,74700.0,10.307,10.307,10.2983,10.307,74700.0
2011-03-03 14:05:00,11.81,11.84,11.81,11.83,86500.0,10.307,10.3332,10.307,10.3245,86500.0
2011-03-03 14:10:00,11.83,11.85,11.82,11.84,80900.0,10.3245,10.3419,10.3158,10.3332,80900.0
2011-03-03 14:15:00,11.84,11.86,11.84,11.86,97600.0,10.3332,10.3507,10.3332,10.3507,97600.0
2011-03-03 14:20:00,11.85,11.86,11.84,11.85,52500.0,10.3419,10.3507,10.3332,10.3419,52500.0
2011-03-03 14:25:00,11.84,11.87,11.82,11.82,401400.0,10.3332,10.3594,10.3158,10.3158,401400.0
2011-03-03 14:30:00,11.82,11.83,11.8,11.82,73300.0,10.3158,10.3245,10.2983,10.3158,73300.0
2011-03-03 14:35:00,11.82,11.83,11.82,11.82,7900.0,10.3158,10.3245,10.3158,10.3158,7900.0
2011-03-03 14:40:00,11.82,11.83,11.82,11.83,18500.0,10.3158,10.3245,10.3158,10.3245,18500.0
2011-03-03 14:45:00,11.82,11.83,11.8,11.82,60300.0,10.3158,10.3245,10.2983,10.3158,60300.0
2011-03-03 14:50:00,11.82,11.82,11.81,11.82,29000.0,10.3158,10.3158,10.307,10.3158,29000.0
2011-03-03 14:55:00,11.82,11.84,11.81,11.83,46000.0,10.3158,10.3332,10.307,10.3245,46000.0
2011-03-03 15:00:00,11.84,11.85,11.81,11.85,232700.0,10.3332,10.3419,10.307,10.3419,232700.0
2011-03-03 15:05:00,11.85,11.85,11.8,11.81,80000.0,10.3419,10.3419,10.2983,10.307,80000.0
2011-03-03 15:10:00,11.81,11.81,11.8,11.8,23100.0,10.307,10.307,10.2983,10.2983,23100.0
2011-03-03 15:15:00,11.8,11.81,11.78,11.8,84300.0,10.2983,10.307,10.2809,10.2983,84300.0
2011-03-03 15:20:00,11.81,11.81,11.79,11.79,54400.0,10.307,10.307,10.2896,10.2896,54400.0
2011-03-03 15:25:00,11.79,11.8,11.79,11.8,22200.0,10.2896,10.2983,10.2896,10.2983,22200.0
2011-03-03 15:30:00,11.79,11.8,11.79,11.8,33700.0,10.2896,10.2983,10.2896,10.2983,33700.0
2011-03-03 15:35:00,11.8,11.8,11.78,11.78,69700.0,10.2983,10.2983,10.2809,10.2809,69700.0
2011-03-03 15:40:00,11.78,11.79,11.77,11.78,87200.0,10.2809,10.2896,10.2721,10.2809,87200.0
2011-03-03 15:45:00,11.78,11.79,11.77,11.78,73000.0,10.2809,10.2896,10.2721,10.2809,73000.0
2011-03-03 15:50:00,11.78,11.82,11.77,11.77,564300.0,10.2809,10.3158,10.2721,10.2721,564300.0
2011-03-03 15:55:00,11.78,11.78,11.77,11.78,233500.0,10.2809,10.2809,10.2721,10.2809,233500.0
2011-03-04 09:30:00,11.78,11.79,11.71,11.74,89500.0,10.2809,10.2896,10.2198,10.2459,89500.0
2011-03-04 09:35:00,11.74,11.74,11.66,11.7,96400.0,10.2459,10.2459,10.1761,10.211,96400.0
2011-03-04 09:40:00,11.7,11.73,11.68,11.7,130100.0,10.211,10.2372,10.1936,10.211,130100.0
2011-03-04 09:45:00,11.7,11.72,11.68,11.68,231000.0,10.211,10.2285,10.1936,10.1936,231000.0
2011-03-04 09:50:00,11.68,11.69,11.64,11.67,183800.0,10.1936,10.2023,10.1587,10.1849,183800.0
2011-03-04 09:55:00,11.67,11.69,11.66,11.68,101800.0,10.1849,10.2023,10.1761,10.1936,101800.0
2011-03-04 10:00:00,11.68,11.69,11.64,11.65,301900.0,10.1936,10.2023,10.1587,10.1674,301900.0
2011-03-04 10:05:00,11.66,11.66,11.6,11.62,89600.0,10.1761,10.1761,10.1238,10.1412,89600.0
2011-03-04 10:10:00,11.62,11.62,11.58,11.59,41400.0,10.1412,10.1412,10.1063,10.115,41400.0
2011-03-04 10:15:00,11.59,11.63,11.59,11.63,217700.0,10.115,10.1499,10.115,10.1499,217700.0
2011-03-04 10:20:00,11.63,11.63,11.6,11.62,66000.0,10.1499,10.1499,10.1238,10.1412,66000.0
2011-03-04 10:25:00,11.63,11.65,11.6,11.65,124200.0,10.1499,10.1674,10.1238,10.1674,124200.0
2011-03-04 10:30:00,11.64,11.71,11.64,11.7,242400.0,10.1587,10.2198,10.1587,10.211,242400.0
2011-03-04 10:35:00,11.7,11.72,11.65,11.65,258300.0,10.211,10.2285,10.1674,10.1674,258300.0
2011-03-04 10:40:00,11.66,11.66,11.65,11.65,51300.0,10.1761,10.1761,10.1674,10.1674,51300.0
2011-03-04 10:45:00,11.65,11.68,11.64,11.67,73300.0,10.1674,10.1936,10.1587,10.1849,73300.0
2011-03-04 10:50:00,11.66,11.67,11.65,11.66,15200.0,10.1761,10.1849,10.1674,10.1761,15200.0
2011-03-04 10:55:00,11.66,11.67,11.65,11.65,27000.0,10.1761,10.1849,10.1674,10.1674,27000.0
2011-03-04 11:00:00,11.65,11.68,11.65,11.67,70500.0,10.1674,10.1936,10.1674,10.1849,70500.0
2011-03-04 11:05:00,11.67,11.69,11.66,11.66,43500.0,10.1849,10.2023,10.1761,10.1761,43500.0
2011-03-04 11:10:00,11.66,11.67,11.64,11.65,306600.0,10.1761,10.1849,10.1587,10.1674,306600.0
2011-03-04 11:15:00,11.66,11.66,11.64,11.65,184400.0,10.1761,10.1761,10.1587,10.1674,184400.0
2011-03-04 11:20:00,11.66,11.69,11.65,11.68,84000.0,10.1761,10.2023,10.1674,10.1936,84000.0
2011-03-04 11:25:00,11.68,11.69,11.65,11.65,315700.0,10.1936,10.2023,10.1674,10.1674,315700.0
2011-03-04 11:30:00,11.65,11.66,11.62,11.65,212600.0,10.1674,10.1761,10.1412,10.1674,212600.0
2011-03-04 11:35:00,11.66,11.67,11.65,11.66,190900.0,10.1761,10.1849,10.1674,10.1761,190900.0
2011-03-04 11:40:00,11.66,11.66,11.64,11.65,53100.0,10.1761,10.1761,10.1587,10.1674,53100.0
2011-03-04 11:45:00,11.65,11.66,11.65,11.65,5600.0,10.1674,10.1761,10.1674,10.1674,5600.0
2011-03-04 11:50:00,11.65,11.66,11.64,11.65,97500.0,10.1674,10.1761,10.1587,10.1674,97500.0
2011-03-04 11:55:00,11.65,11.65,11.6,11.61,140300.0,10.1674,10.1674,10.1238,10.1325,140300.0
2011-03-04 12:00:00,11.62,11.63,11.6,11.62,158900.0,10.1412,10.1499,10.1238,10.1412,158900.0
2011-03-04 12:05:00,11.62,11.62,11.59,11.6,254100.0,10.1412,10.1412,10.115,10.1238,254100.0
2011-03-04 12:10:00,11.6,11.6,11.58,11.59,122900.0,10.1238,10.1238,10.1063,10.115,122900.0
2011-03-04 12:15:00,11.58,11.6,11.58,11.59,121500.0,10.1063,10.1238,10.1063,10.115,121500.0
2011-03-04 12:20:00,11.59,11.61,11.58,11.61,66100.0,10.115,10.1325,10.1063,10.1325,66100.0
2011-03-04 12:25:00,11.6,11.61,11.59,11.61,20300.0,10.1238,10.1325,10.115,10.1325,20300.0
2011-03-04 12:30:00,11.61,11.61,11.59,11.59,70000.0,10.1325,10.1325,10.115,10.115,70000.0
2011-03-04 12:35:00,11.59,11.6,11.58,11.6,127600.0,10.115,10.1238,10.1063,10.1238,127600.0
2011-03-04 12:40:00,11.59,11.6,11.58,11.58,64600.0,10.115,10.1238,10.1063,10.1063,64600.0
2011-03-04 12:45:00,11.59,11.6,11.58,11.59,75400.0,10.115,10.1238,10.1063,10.115,75400.0
2011-03-04 12:50:00,11.59,11.59,11.57,11.58,62600.0,10.115,10.115,10.0976,10.1063,62600.0
2011-03-04 12:55:00,11.57,11.58,11.55,11.57,82000.0,10.0976,10.1063,10.0801,10.0976,82000.0
2011-03-04 13:00:00,11.56,11.57,11.55,11.56,46600.0,10.0889,10.0976,10.0801,10.0889,46600.0
2011-03-04 13:05:00,11.55,11.6,11.55,11.57,334600.0,10.0801,10.1238,10.0801,10.0976,334600.0
2011-03-04 13:10:00,11.57,11.59,11.57,11.59,220100.0,10.0976,10.115,10.0976,10.115,220100.0
2011-03-04 13:15:00,11.59,11.62,11.59,11.61,295100.0,10.115,10.1412,10.115,10.1325,295100.0
2011-03-04 13:20:00,11.6,11.61,11.6,11.61,18300.0,10.1238,10.1325,10.1238,10.1325,18300.0
2011-03-04 13:25:00,11.61,11.63,11.6,11.63,36500.0,10.1325,10.1499,10.1238,10.1499,36500.0
2011-03-04 13:30:00,11.62,11.64,11.62,11.64,82900.0,10.1412,10.1587,10.1412,10.1587,82900.0
2011-03-04 13:35:00,11.64,11.66,11.63,11.64,57600.0,10.1587,10.1761,10.1499,10.1587,57600.0
2011-03-04 13:40:00,11.65,11.65,11.62,11.64,126400.0,10.1674,10.1674,10.1412,10.1587,126400.0
2011-03-04 13:45:00,11.63,11.63,11.62,11.63,65500.0,10.1499,10.1499,10.1412,10.1499,65500.0
2011-03-04 13:50:00,11.62,11.64,11.62,11.62,71200.0,10.1412,10.1587,10.1412,10.1412,71200.0
2011-03-04 13:55:00,11.62,11.63,11.61,11.61,67800.0,10.1412,10.1499,10.1325,10.1325,67800.0
2011-03-04 14:00:00,11.61,11.62,11.6,11.62,99700.0,10.1325,10.1412,10.1238,10.1412,99700.0
2011-03-04 14:05:00,11.61,11.61,11.58,11.61,431200.0,10.1325,10.1325,10.1063,10.1325,431200.0
2011-03-04 14:10:00,11.61,11.63,11.6,11.62,74900.0,10.1325,10.1499,10.1238,10.1412,74900.0
2011-03-04 14:15:00,11.62,11.62,11.6,11.61,61200.0,10.1412,10.1412,10.1238,10.1325,61200.0
2011-03-04 14:20:00,11.61,11.62,11.59,11.6,33000.0,10.1325,10.1412,10.115,10.1238,33000.0
2011-03-04 14:25:00,11.6,11.61,11.59,11.61,32900.0,10.1238,10.1325,10.115,10.1325,32900.0
2011-03-04 14:30:00,11.61,11.61,11.6,11.61,12700.0,10.1325,10.1325,10.1238,10.1325,12700.0
2011-03-04 14:35:00,11.6,11.61,11.59,11.6,42000.0,10.1238,10.1325,10.115,10.1238,42000.0
2011-03-04 14:40:00,11.6,11.63,11.6,11.62,23800.0,10.1238,10.1499,10.1238,10.1412,23800.0
2011-03-04 14:45:00,11.63,11.64,11.62,11.63,70900.0,10.1499,10.1587,10.1412,10.1499,70900.0
2011-03-04 14:50:00,11.63,11.66,11.62,11.66,71400.0,10.1499,10.1761,10.1412,10.1761,71400.0
2011-03-04 14:55:00,11.66,11.69,11.65,11.67,199200.0,10.1761,10.2023,10.1674,10.1849,199200.0
2011-03-04 15:00:00,11.68,11.72,11.68,11.68,286200.0,10.1936,10.2285,10.1936,10.1936,286200.0
2011-03-04 15:05:00,11.68,11.69,11.66,11.67,184000.0,10.1936,10.2023,10.1761,10.1849,184000.0
2011-03-04 15:10:00,11.67,11.69,11.66,11.66,92400.0,10.1849,10.2023,10.1761,10.1761,92400.0
2011-03-04 15:15:00,11.66,11.67,11.65,11.66,59600.0,10.1761,10.1849,10.1674,10.1761,59600.0
2011-03-04 15:20:00,11.65,11.68,11.65,11.68,204900.0,10.1674,10.1936,10.1674,10.1936,204900.0
2011-03-04 15:25:00,11.68,11.7,11.67,11.7,158100.0,10.1936,10.211,10.1849,10.211,158100.0
2011-03-04 15:30:00,11.7,11.7,11.67,11.68,122000.0,10.211,10.211,10.1849,10.1936,122000.0
2011-03-04 15:35:00,11.67,11.71,11.67,11.71,124300.0,10.1849,10.2198,10.1849,10.2198,124300.0
2011-03-04 15:40:00,11.71,11.73,11.7,11.72,134600.0,10.2198,10.2372,10.211,10.2285,134600.0
2011-03-04 15:45:00,11.73,11.76,11.72,11.76,148500.0,10.2372,10.2634,10.2285,10.2634,148500.0
2011-03-04 15:50:00,11.75,11.79,11.75,11.79,243800.0,10.2547,10.2896,10.2547,10.2896,243800.0
2011-03-04 15:55:00,11.79,11.81,11.78,11.81,851800.0,10.2896,10.307,10.2809,10.307,851800.0
2011-03-07 09:30:00,11.83,11.84,11.75,11.77,156300.0,10.3245,10.3332,10.2547,10.2721,156300.0
2011-03-07 09:35:00,11.77,11.86,11.75,11.85,161200.0,10.2721,10.3507,10.2547,10.3419,161200.0
2011-03-07 09:40:00,11.85,11.88,11.81,11.82,110600.0,10.3419,10.3681,10.307,10.3158,110600.0
2011-03-07 09:45:00,11.82,11.82,11.79,11.82,100900.0,10.3158,10.3158,10.2896,10.3158,100900.0
2011-03-07 09:50:00,11.81,11.84,11.8,11.81,111200.0,10.307,10.3332,10.2983,10.307,111200.0
2011-03-07 09:55:00,11.8,11.87,11.8,11.86,70900.0,10.2983,10.3594,10.2983,10.3507,70900.0
2011-03-07 10:00:00,11.87,11.88,11.85,11.87,177000.0,10.3594,10.3681,10.3419,10.3594,177000.0
2011-03-07 10:05:00,11.86,11.87,11.79,11.81,168500.0,10.3507,10.3594,10.2896,10.307,168500.0
2011-03-07 10:10:00,11.8,11.81,11.75,11.77,231400.0,10.2983,10.307,10.2547,10.2721,231400.0
2011-03-07 10:15:00,11.76,11.77,11.75,11.75,199800.0,10.2634,10.2721,10.2547,10.2547,199800.0
2011-03-07 10:20:00,11.74,11.79,11.73,11.79,168800.0,10.2459,10.2896,10.2372,10.2896,168800.0
2011-03-07 10:25:00,11.78,11.82,11.76,11.82,116900.0,10.2809,10.3158,10.2634,10.3158,116900.0
2011-03-07 10:30:00,11.82,11.83,11.77,11.82,149400.0,10.3158,10.3245,10.2721,10.3158,149400.0
2011-03-07 10:35:00,11.82,11.82,11.74,11.76,130200.0,10.3158,10.3158,10.2459,10.2634,130200.0
2011-03-07 10:40:00,11.77,11.77,11.72,11.75,114900.0,10.2721,10.2721,10.2285,10.2547,114900.0
2011-03-07 10:45:00,11.75,11.75,11.72,11.72,38800.0,10.2547,10.2547,10.2285,10.2285,38800.0
2011-03-07 10:50:00,11.73,11.76,11.72,11.76,80000.0,10.2372,10.2634,10.2285,10.2634,80000.0
2011-03-07 10:55:00,11.75,11.8,11.74,11.79,214400.0,10.2547,10.2983,10.2459,10.2896,214400.0
2011-03-07 11:00:00,11.79,11.8,11.73,11.75,253800.0,10.2896,10.2983,10.2372,10.2547,253800.0
2011-03-07 11:05:00,11.75,11.75,11.72,11.73,141100.0,10.2547,10.2547,10.2285,10.2372,141100.0
2011-03-07 11:10:00,11.74,11.75,11.71,11.75,75100.0,10.2459,10.2547,10.2198,10.2547,75100.0
2011-03-07 11:15:00,11.74,11.78,11.74,11.77,84700.0,10.2459,10.2809,10.2459,10.2721,84700.0
2011-03-07 11:20:00,11.77,11.78,11.76,11.77,34100.0,10.2721,10.2809,10.2634,10.2721,34100.0
2011-03-07 11:25:00,11.78,11.78,11.76,11.77,72700.0,10.2809,10.2809,10.2634,10.2721,72700.0
2011-03-07 11:30:00,11.77,11.79,11.76,11.79,125600.0,10.2721,10.2896,10.2634,10.2896,125600.0
2011-03-07 11:35:00,11.78,11.8,11.77,11.79,118900.0,10.2809,10.2983,10.2721,10.2896,118900.0
2011-03-07 11:40:00,11.78,11.8,11.76,11.77,110300.0,10.2809,10.2983,10.2634,10.2721,110300.0
2011-03-07 11:45:00,11.77,11.79,11.73,11.76,156300.0,10.2721,10.2896,10.2372,10.2634,156300.0
2011-03-07 11:50:00,11.76,11.77,11.74,11.75,79300.0,10.2634,10.2721,10.2459,10.2547,79300.0
2011-03-07 11:55:00,11.76,11.76,11.73,11.75,126800.0,10.2634,10.2634,10.2372,10.2547,126800.0
2011-03-07 12:00:00,11.75,11.76,11.74,11.75,64900.0,10.2547,10.2634,10.2459,10.2547,64900.0
2011-03-07 12:05:00,11.75,11.76,11.73,11.76,184600.0,10.2547,10.2634,10.2372,10.2634,184600.0
2011-03-07 12:10:00,11.75,11.77,11.75,11.77,71000.0,10.2547,10.2721,10.2547,10.2721,71000.0
2011-03-07 12:15:00,11.78,11.78,11.74,11.75,129900.0,10.2809,10.2809,10.2459,10.2547,129900.0
2011-03-07 12:20:00,11.74,11.75,11.73,11.74,50100.0,10.2459,10.2547,10.2372,10.2459,50100.0
2011-03-07 12:25:00,11.75,11.75,11.71,11.72,104100.0,10.2547,10.2547,10.2198,10.2285,104100.0
2011-03-07 12:30:00,11.73,11.77,11.72,11.76,93100.0,10.2372,10.2721,10.2285,10.2634,93100.0
2011-03-07 12:35:00,11.75,11.76,11.73,11.74,67700.0,10.2547,10.2634,10.2372,10.2459,67700.0
2011-03-07 12:40:00,11.75,11.75,11.73,11.73,31600.0,10.2547,10.2547,10.2372,10.2372,31600.0
2011-03-07 12:45:00,11.73,11.75,11.73,11.74,40200.0,10.2372,10.2547,10.2372,10.2459,40200.0
2011-03-07 12:50:00,11.74,11.75,11.71,11.73,110600.0,10.2459,10.2547,10.2198,10.2372,110600.0
2011-03-07 12:55:00,11.73,11.73,11.72,11.73,61400.0,10.2372,10.2372,10.2285,10.2372,61400.0
2011-03-07 13:00:00,11.73,11.73,11.69,11.7,195400.0,10.2372,10.2372,10.2023,10.211,195400.0
2011-03-07 13:05:00,11.71,11.72,11.71,11.72,50900.0,10.2198,10.2285,10.2198,10.2285,50900.0
2011-03-07 13:10:00,11.72,11.74,11.71,11.73,119400.0,10.2285,10.2459,10.2198,10.2372,119400.0
2011-03-07 13:15:00,11.73,11.74,11.73,11.74,24300.0,10.2372,10.2459,10.2372,10.2459,24300.0
2011-03-07 13:20:00,11.74,11.74,11.73,11.74,12000.0,10.2459,10.2459,10.2372,10.2459,12000.0
2011-03-07 13:25:00,11.73,11.73,11.71,11.72,33600.0,10.2372,10.2372,10.2198,10.2285,33600.0
2011-03-07 13:30:00,11.71,11.74,11.7,11.71,374400.0,10.2198,10.2459,10.211,10.2198,374400.0
2011-03-07 13:35:00,11.71,11.71,11.7,11.71,6800.0,10.2198,10.2198,10.211,10.2198,6800.0
2011-03-07 13:40:00,11.7,11.71,11.7,11.7,27900.0,10.211,10.2198,10.211,10.211,27900.0
2011-03-07 13:45:00,11.71,11.73,11.69,11.73,108500.0,10.2198,10.2372,10.2023,10.2372,108500.0
2011-03-07 13:50:00,11.73,11.73,11.69,11.71,81300.0,10.2372,10.2372,10.2023,10.2198,81300.0
2011-03-07 13:55:00,11.71,11.73,11.7,11.7,37900.0,10.2198,10.2372,10.211,10.211,37900.0
2011-03-07 14:00:00,11.71,11.73,11.71,11.71,75300.0,10.2198,10.2372,10.2198,10.2198,75300.0
2011-03-07 14:05:00,11.72,11.74,11.7,11.71,39400.0,10.2285,10.2459,10.211,10.2198,39400.0
2011-03-07 14:10:00,11.71,11.72,11.69,11.71,93300.0,10.2198,10.2285,10.2023,10.2198,93300.0
2011-03-07 14:15:00,11.71,11.74,11.71,11.74,124500.0,10.2198,10.2459,10.2198,10.2459,124500.0
2011-03-07 14:20:00,11.74,11.75,11.72,11.72,67900.0,10.2459,10.2547,10.2285,10.2285,67900.0
2011-03-07 14:25:00,11.73,11.75,11.73,11.74,39200.0,10.2372,10.2547,10.2372,10.2459,39200.0
2011-03-07 14:30:00,11.73,11.76,11.73,11.74,75900.0,10.2372,10.2634,10.2372,10.2459,75900.0
2011-03-07 14:35:00,11.74,11.76,11.74,11.75,91900.0,10.2459,10.2634,10.2459,10.2547,91900.0
2011-03-07 14:40:00,11.75,11.76,11.74,11.75,70600.0,10.2547,10.2634,10.2459,10.2547,70600.0
2011-03-07 14:45:00,11.76,11.78,11.75,11.78,34700.0,10.2634,10.2809,10.2547,10.2809,34700.0
2011-03-07 14:50:00,11.78,11.78,11.76,11.78,62600.0,10.2809,10.2809,10.2634,10.2809,62600.0
2011-03-07 14:55:00,11.78,11.78,11.76,11.78,61700.0,10.2809,10.2809,10.2634,10.2809,61700.0
2011-03-07 15:00:00,11.78,11.78,11.74,11.75,86300.0,10.2809,10.2809,10.2459,10.2547,86300.0
2011-03-07 15:05:00,11.75,11.76,11.74,11.75,44700.0,10.2547,10.2634,10.2459,10.2547,44700.0
2011-03-07 15:10:00,11.76,11.79,11.75,11.78,65300.0,10.2634,10.2896,10.2547,10.2809,65300.0
2011-03-07 15:15:00,11.78,11.79,11.77,11.79,77800.0,10.2809,10.2896,10.2721,10.2896,77800.0
2011-03-07 15:20:00,11.79,11.79,11.76,11.77,45500.0,10.2896,10.2896,10.2634,10.2721,45500.0
2011-03-07 15:25:00,11.77,11.79,11.76,11.79,75500.0,10.2721,10.2896,10.2634,10.2896,75500.0
2011-03-07 15:30:00,11.78,11.8,11.77,11.79,112100.0,10.2809,10.2983,10.2721,10.2896,112100.0
2011-03-07 15:35:00,11.79,11.81,11.78,11.81,139200.0,10.2896,10.307,10.2809,10.307,139200.0
2011-03-07 15:40:00,11.81,11.81,11.79,11.79,62900.0,10.307,10.307,10.2896,10.2896,62900.0
2011-03-07 15:45:00,11.79,11.8,11.79,11.79,55900.0,10.2896,10.2983,10.2896,10.2896,55900.0
2011-03-07 15:50:00,11.79,11.79,11.77,11.77,101300.0,10.2896,10.2896,10.2721,10.2721,101300.0
2011-03-07 15:55:00,11.77,11.79,11.77,11.78,238400.0,10.2721,10.2896,10.2721,10.2809,238400.0
2011-03-08 09:30:00,11.8,11.89,11.8,11.86,215500.0,10.2983,10.3769,10.2983,10.3507,215500.0
2011-03-08 09:35:00,11.86,11.87,11.82,11.85,98400.0,10.3507,10.3594,10.3158,10.3419,98400.0
2011-03-08 09:40:00,11.85,11.9,11.85,11.89,99400.0,10.3419,10.3856,10.3419,10.3769,99400.0
2011-03-08 09:45:00,11.89,11.95,11.88,11.94,109600.0,10.3769,10.4292,10.3681,10.4205,109600.0
2011-03-08 09:50:00,11.94,11.95,11.94,11.94,121700.0,10.4205,10.4292,10.4205,10.4205,121700.0
2011-03-08 09:55:00,11.95,11.99,11.94,11.98,193400.0,10.4292,10.4641,10.4205,10.4554,193400.0
2011-03-08 10:00:00,11.98,12.04,11.97,12.03,372100.0,10.4554,10.5078,10.4467,10.499,372100.0
2011-03-08 10:05:00,12.03,12.04,11.99,12.02,218700.0,10.499,10.5078,10.4641,10.4903,218700.0
2011-03-08 10:10:00,12.02,12.2,12.0,12.19,719100.0,10.4903,10.6474,10.4729,10.6387,719100.0
2011-03-08 10:15:00,12.2,12.26,12.17,12.18,391300.0,10.6474,10.6998,10.6212,10.6299,391300.0
2011-03-08 10:20:00,12.17,12.21,12.12,12.16,425200.0,10.6212,10.6561,10.5776,10.6125,425200.0
2011-03-08 10:25:00,12.16,12.22,12.15,12.2,233600.0,10.6125,10.6649,10.6038,10.6474,233600.0
2011-03-08 10:30:00,12.2,12.32,12.17,12.3,510800.0,10.6474,10.7521,10.6212,10.7347,510800.0
2011-03-08 10:35:00,12.31,12.39,12.28,12.39,475700.0,10.7434,10.8132,10.7172,10.8132,475700.0
2011-03-08 10:40:00,12.39,12.47,12.38,12.45,766500.0,10.8132,10.883,10.8045,10.8656,766500.0
2011-03-08 10:45:00,12.44,12.48,12.4,12.44,583100.0,10.8569,10.8918,10.822,10.8569,583100.0
2011-03-08 10:50:00,12.44,12.48,12.42,12.42,357500.0,10.8569,10.8918,10.8394,10.8394,357500.0
2011-03-08 10:55:00,12.42,12.48,12.4,12.43,208400.0,10.8394,10.8918,10.822,10.8481,208400.0
2011-03-08 11:00:00,12.42,12.46,12.38,12.44,210500.0,10.8394,10.8743,10.8045,10.8569,210500.0
2011-03-08 11:05:00,12.44,12.44,12.4,12.41,105200.0,10.8569,10.8569,10.822,10.8307,105200.0
2011-03-08 11:10:00,12.41,12.43,12.38,12.43,656200.0,10.8307,10.8481,10.8045,10.8481,656200.0
2011-03-08 11:15:00,12.43,12.44,12.35,12.39,228200.0,10.8481,10.8569,10.7783,10.8132,228200.0
2011-03-08 11:20:00,12.39,12.45,12.38,12.43,184100.0,10.8132,10.8656,10.8045,10.8481,184100.0
2011-03-08 11:25:00,12.44,12.45,12.41,12.45,130800.0,10.8569,10.8656,10.8307,10.8656,130800.0
2011-03-08 11:30:00,12.45,12.49,12.44,12.44,333000.0,10.8656,10.9005,10.8569,10.8569,333000.0
2011-03-08 11:35:00,12.44,12.45,12.42,12.43,140200.0,10.8569,10.8656,10.8394,10.8481,140200.0
2011-03-08 11:40:00,12.43,12.46,12.43,12.46,103300.0,10.8481,10.8743,10.8481,10.8743,103300.0
2011-03-08 11:45:00,12.45,12.48,12.44,12.45,173400.0,10.8656,10.8918,10.8569,10.8656,173400.0
2011-03-08 11:50:00,12.45,12.47,12.44,12.44,146300.0,10.8656,10.883,10.8569,10.8569,146300.0
2011-03-08 11:55:00,12.44,12.5,12.44,12.49,237800.0,10.8569,10.9092,10.8569,10.9005,237800.0
2011-03-08 12:00:00,12.49,12.51,12.43,12.44,803500.0,10.9005,10.918,10.8481,10.8569,803500.0
2011-03-08 12:05:00,12.44,12.46,12.41,12.45,199500.0,10.8569,10.8743,10.8307,10.8656,199500.0
2011-03-08 12:10:00,12.45,12.46,12.44,12.45,84000.0,10.8656,10.8743,10.8569,10.8656,84000.0
2011-03-08 12:15:00,12.45,12.45,12.42,12.43,57800.0,10.8656,10.8656,10.8394,10.8481,57800.0
2011-03-08 12:20:00,12.44,12.49,12.44,12.49,112400.0,10.8569,10.9005,10.8569,10.9005,112400.0
2011-03-08 12:25:00,12.49,12.5,12.46,12.48,226100.0,10.9005,10.9092,10.8743,10.8918,226100.0
2011-03-08 12:30:00,12.48,12.51,12.47,12.5,104700.0,10.8918,10.918,10.883,10.9092,104700.0
2011-03-08 12:35:00,12.5,12.5,12.47,12.48,92700.0,10.9092,10.9092,10.883,10.8918,92700.0
2011-03-08 12:40:00,12.47,12.49,12.47,12.48,113400.0,10.883,10.9005,10.883,10.8918,113400.0
2011-03-08 12:45:00,12.48,12.49,12.47,12.48,52500.0,10.8918,10.9005,10.883,10.8918,52500.0
2011-03-08 12:50:00,12.47,12.48,12.47,12.48,25800.0,10.883,10.8918,10.883,10.8918,25800.0
2011-03-08 12:55:00,12.47,12.48,12.45,12.46,116700.0,10.883,10.8918,10.8656,10.8743,116700.0
2011-03-08 13:00:00,12.47,12.47,12.46,12.46,8400.0,10.883,10.883,10.8743,10.8743,8400.0
2011-03-08 13:05:00,12.46,12.47,12.46,12.46,31800.0,10.8743,10.883,10.8743,10.8743,31800.0
2011-03-08 13:10:00,12.46,12.47,12.45,12.46,72300.0,10.8743,10.883,10.8656,10.8743,72300.0
2011-03-08 13:15:00,12.46,12.46,12.45,12.46,30400.0,10.8743,10.8743,10.8656,10.8743,30400.0
2011-03-08 13:20:00,12.45,12.46,12.45,12.46,56400.0,10.8656,10.8743,10.8656,10.8743,56400.0
2011-03-08 13:25:00,12.46,12.47,12.44,12.44,120500.0,10.8743,10.883,10.8569,10.8569,120500.0
2011-03-08 13:30:00,12.45,12.47,12.43,12.45,259100.0,10.8656,10.883,10.8481,10.8656,259100.0
2011-03-08 13:35:00,12.46,12.48,12.45,12.46,73800.0,10.8743,10.8918,10.8656,10.8743,73800.0
2011-03-08 13:40:00,12.46,12.47,12.45,12.45,22600.0,10.8743,10.883,10.8656,10.8656,22600.0
2011-03-08 13:45:00,12.46,12.47,12.44,12.47,138000.0,10.8743,10.883,10.8569,10.883,138000.0
2011-03-08 13:50:00,12.46,12.48,12.45,12.48,130600.0,10.8743,10.8918,10.8656,10.8918,130600.0
2011-03-08 13:55:00,12.48,12.48,12.47,12.47,20500.0,10.8918,10.8918,10.883,10.883,20500.0
2011-03-08 14:00:00,12.48,12.5,12.45,12.46,481700.0,10.8918,10.9092,10.8656,10.8743,481700.0
2011-03-08 14:05:00,12.46,12.47,12.43,12.47,152500.0,10.8743,10.883,10.8481,10.883,152500.0
2011-03-08 14:10:00,12.47,12.48,12.46,12.48,72300.0,10.883,10.8918,10.8743,10.8918,72300.0
2011-03-08 14:15:00,12.48,12.48,12.46,12.47,117600.0,10.8918,10.8918,10.8743,10.883,117600.0
2011-03-08 14:20:00,12.47,12.48,12.47,12.47,43900.0,10.883,10.8918,10.883,10.883,43900.0
2011-03-08 14:25:00,12.47,12.49,12.47,12.49,71300.0,10.883,10.9005,10.883,10.9005,71300.0
2011-03-08 14:30:00,12.49,12.49,12.47,12.47,49700.0,10.9005,10.9005,10.883,10.883,49700.0
2011-03-08 14:35:00,12.47,12.48,12.47,12.48,47300.0,10.883,10.8918,10.883,10.8918,47300.0
2011-03-08 14:40:00,12.48,12.51,12.48,12.5,304000.0,10.8918,10.918,10.8918,10.9092,304000.0
2011-03-08 14:45:00,12.5,12.51,12.5,12.5,165500.0,10.9092,10.918,10.9092,10.9092,165500.0
2011-03-08 14:50:00,12.51,12.51,12.49,12.5,228700.0,10.918,10.918,10.9005,10.9092,228700.0
2011-03-08 14:55:00,12.51,12.54,12.5,12.52,384600.0,10.918,10.9441,10.9092,10.9267,384600.0
2011-03-08 15:00:00,12.51,12.52,12.49,12.5,201400.0,10.918,10.9267,10.9005,10.9092,201400.0
2011-03-08 15:05:00,12.51,12.56,12.5,12.56,509900.0,10.918,10.9616,10.9092,10.9616,509900.0
2011-03-08 15:10:00,12.55,12.59,12.54,12.58,231100.0,10.9529,10.9878,10.9441,10.979,231100.0
2011-03-08 15:15:00,12.59,12.64,12.59,12.61,280900.0,10.9878,11.0314,10.9878,11.0052,280900.0
2011-03-08 15:20:00,12.61,12.64,12.61,12.63,169700.0,11.0052,11.0314,11.0052,11.0227,169700.0
2011-03-08 15:25:00,12.62,12.67,12.61,12.66,305200.0,11.014,11.0576,11.0052,11.0489,305200.0
2011-03-08 15:30:00,12.67,12.68,12.64,12.65,422400.0,11.0576,11.0663,11.0314,11.0401,422400.0
2011-03-08 15:35:00,12.65,12.67,12.65,12.67,343700.0,11.0401,11.0576,11.0401,11.0576,343700.0
2011-03-08 15:40:00,12.67,12.67,12.64,12.66,271700.0,11.0576,11.0576,11.0314,11.0489,271700.0
2011-03-08 15:45:00,12.66,12.68,12.65,12.65,288100.0,11.0489,11.0663,11.0401,11.0401,288100.0
2011-03-08 15:50:00,12.66,12.68,12.63,12.65,507400.0,11.0489,11.0663,11.0227,11.0401,507400.0
2011-03-08 15:55:00,12.66,12.66,12.62,12.65,868300.0,11.0489,11.0489,11.014,11.0401,868300.0
2011-03-09 09:30:00,12.56,12.56,12.38,12.44,353600.0,10.9616,10.9616,10.8045,10.8569,353600.0
2011-03-09 09:35:00,12.43,12.45,12.36,12.4,113100.0,10.8481,10.8656,10.787,10.822,113100.0
2011-03-09 09:40:00,12.4,12.45,12.35,12.44,208900.0,10.822,10.8656,10.7783,10.8569,208900.0
2011-03-09 09:45:00,12.44,12.46,12.39,12.39,184300.0,10.8569,10.8743,10.8132,10.8132,184300.0
2011-03-09 09:50:00,12.39,12.39,12.28,12.29,295100.0,10.8132,10.8132,10.7172,10.7259,295100.0
2011-03-09 09:55:00,12.29,12.29,12.24,12.25,289600.0,10.7259,10.7259,10.6823,10.691,289600.0
2011-03-09 10:00:00,12.26,12.26,12.21,12.23,186600.0,10.6998,10.6998,10.6561,10.6736,186600.0
2011-03-09 10:05:00,12.23,12.26,12.23,12.26,144700.0,10.6736,10.6998,10.6736,10.6998,144700.0
2011-03-09 10:10:00,12.26,12.28,12.25,12.27,118800.0,10.6998,10.7172,10.691,10.7085,118800.0
2011-03-09 10:15:00,12.27,12.3,12.27,12.3,67400.0,10.7085,10.7347,10.7085,10.7347,67400.0
2011-03-09 10:20:00,12.29,12.3,12.26,12.26,72600.0,10.7259,10.7347,10.6998,10.6998,72600.0
2011-03-09 10:25:00,12.26,12.27,12.25,12.27,125400.0,10.6998,10.7085,10.691,10.7085,125400.0
2011-03-09 10:30:00,12.26,12.27,12.24,12.26,160100.0,10.6998,10.7085,10.6823,10.6998,160100.0
2011-03-09 10:35:00,12.26,12.28,12.25,12.25,189300.0,10.6998,10.7172,10.691,10.691,189300.0
2011-03-09 10:40:00,12.25,12.29,12.23,12.23,210800.0,10.691,10.7259,10.6736,10.6736,210800.0
2011-03-09 10:45:00,12.23,12.24,12.21,12.21,95500.0,10.6736,10.6823,10.6561,10.6561,95500.0
2011-03-09 10:50:00,12.21,12.21,12.17,12.19,164100.0,10.6561,10.6561,10.6212,10.6387,164100.0
2011-03-09 10:55:00,12.18,12.23,12.18,12.19,180800.0,10.6299,10.6736,10.6299,10.6387,180800.0
2011-03-09 11:00:00,12.19,12.23,12.16,12.23,249400.0,10.6387,10.6736,10.6125,10.6736,249400.0
2011-03-09 11:05:00,12.23,12.23,12.21,12.21,50700.0,10.6736,10.6736,10.6561,10.6561,50700.0
2011-03-09 11:10:00,12.21,12.27,12.21,12.23,128800.0,10.6561,10.7085,10.6561,10.6736,128800.0
2011-03-09 11:15:00,12.23,12.26,12.22,12.24,140800.0,10.6736,10.6998,10.6649,10.6823,140800.0
2011-03-09 11:20:00,12.25,12.26,12.22,12.23,310000.0,10.691,10.6998,10.6649,10.6736,310000.0
2011-03-09 11:25:00,12.24,12.28,12.22,12.24,257800.0,10.6823,10.7172,10.6649,10.6823,257800.0
2011-03-09 11:30:00,12.25,12.25,12.22,12.24,85800.0,10.691,10.691,10.6649,10.6823,85800.0
2011-03-09 11:35:00,12.25,12.3,12.25,12.3,191800.0,10.691,10.7347,10.691,10.7347,191800.0
2011-03-09 11:40:00,12.29,12.29,12.24,12.24,230000.0,10.7259,10.7259,10.6823,10.6823,230000.0
2011-03-09 11:45:00,12.24,12.27,12.23,12.24,78900.0,10.6823,10.7085,10.6736,10.6823,78900.0
2011-03-09 11:50:00,12.24,12.25,12.21,12.24,71100.0,10.6823,10.691,10.6561,10.6823,71100.0
2011-03-09 11:55:00,12.24,12.28,12.23,12.25,114100.0,10.6823,10.7172,10.6736,10.691,114100.0
2011-03-09 12:00:00,12.25,12.3,12.25,12.27,137200.0,10.691,10.7347,10.691,10.7085,137200.0
2011-03-09 12:05:00,12.26,12.27,12.25,12.26,85800.0,10.6998,10.7085,10.691,10.6998,85800.0
2011-03-09 12:10:00,12.25,12.26,12.23,12.23,37400.0,10.691,10.6998,10.6736,10.6736,37400.0
2011-03-09 12:15:00,12.23,12.26,12.23,12.25,111200.0,10.6736,10.6998,10.6736,10.691,111200.0
2011-03-09 12:20:00,12.25,12.27,12.24,12.24,62800.0,10.691,10.7085,10.6823,10.6823,62800.0
2011-03-09 12:25:00,12.24,12.24,12.22,12.23,69800.0,10.6823,10.6823,10.6649,10.6736,69800.0
2011-03-09 12:30:00,12.22,12.23,12.2,12.21,51900.0,10.6649,10.6736,10.6474,10.6561,51900.0
2011-03-09 12:35:00,12.2,12.24,12.2,12.24,216800.0,10.6474,10.6823,10.6474,10.6823,216800.0
2011-03-09 12:40:00,12.24,12.24,12.21,12.21,35600.0,10.6823,10.6823,10.6561,10.6561,35600.0
2011-03-09 12:45:00,12.21,12.25,12.21,12.25,71600.0,10.6561,10.691,10.6561,10.691,71600.0
2011-03-09 12:50:00,12.25,12.28,12.21,12.23,218200.0,10.691,10.7172,10.6561,10.6736,218200.0
2011-03-09 12:55:00,12.24,12.24,12.22,12.22,76600.0,10.6823,10.6823,10.6649,10.6649,76600.0
2011-03-09 13:00:00,12.22,12.23,12.2,12.21,86000.0,10.6649,10.6736,10.6474,10.6561,86000.0
2011-03-09 13:05:00,12.21,12.22,12.2,12.21,83300.0,10.6561,10.6649,10.6474,10.6561,83300.0
2011-03-09 13:10:00,12.21,12.22,12.19,12.19,74500.0,10.6561,10.6649,10.6387,10.6387,74500.0
2011-03-09 13:15:00,12.19,12.2,12.17,12.2,125100.0,10.6387,10.6474,10.6212,10.6474,125100.0
2011-03-09 13:20:00,12.19,12.2,12.17,12.18,45600.0,10.6387,10.6474,10.6212,10.6299,45600.0
2011-03-09 13:25:00,12.18,12.21,12.18,12.2,105500.0,10.6299,10.6561,10.6299,10.6474,105500.0
2011-03-09 13:30:00,12.19,12.22,12.19,12.2,320800.0,10.6387,10.6649,10.6387,10.6474,320800.0
2011-03-09 13:35:00,12.19,12.21,12.18,12.18,111800.0,10.6387,10.6561,10.6299,10.6299,111800.0
2011-03-09 13:40:00,12.18,12.19,12.17,12.18,65500.0,10.6299,10.6387,10.6212,10.6299,65500.0
2011-03-09 13:45:00,12.17,12.19,12.17,12.19,68700.0,10.6212,10.6387,10.6212,10.6387,68700.0
2011-03-09 13:50:00,12.18,12.18,12.16,12.17,72000.0,10.6299,10.6299,10.6125,10.6212,72000.0
2011-03-09 13:55:00,12.17,12.17,12.15,12.15,104100.0,10.6212,10.6212,10.6038,10.6038,104100.0
2011-03-09 14:00:00,12.15,12.17,12.15,12.17,108600.0,10.6038,10.6212,10.6038,10.6212,108600.0
2011-03-09 14:05:00,12.17,12.18,12.14,12.18,122400.0,10.6212,10.6299,10.595,10.6299,122400.0
2011-03-09 14:10:00,12.18,12.18,12.15,12.17,65200.0,10.6299,10.6299,10.6038,10.6212,65200.0
2011-03-09 14:15:00,12.17,12.19,12.16,12.19,177800.0,10.6212,10.6387,10.6125,10.6387,177800.0
2011-03-09 14:20:00,12.19,12.19,12.16,12.18,119400.0,10.6387,10.6387,10.6125,10.6299,119400.0
2011-03-09 14:25:00,12.19,12.2,12.18,12.2,104500.0,10.6387,10.6474,10.6299,10.6474,104500.0
2011-03-09 14:30:00,12.2,12.21,12.18,12.2,155400.0,10.6474,10.6561,10.6299,10.6474,155400.0
2011-03-09 14:35:00,12.2,12.21,12.17,12.18,89600.0,10.6474,10.6561,10.6212,10.6299,89600.0
2011-03-09 14:40:00,12.19,12.21,12.18,12.21,25000.0,10.6387,10.6561,10.6299,10.6561,25000.0
2011-03-09 14:45:00,12.21,12.23,12.18,12.18,138600.0,10.6561,10.6736,10.6299,10.6299,138600.0
2011-03-09 14:50:00,12.19,12.2,12.18,12.19,54800.0,10.6387,10.6474,10.6299,10.6387,54800.0
2011-03-09 14:55:00,12.19,12.2,12.19,12.2,27500.0,10.6387,10.6474,10.6387,10.6474,27500.0
2011-03-09 15:00:00,12.2,12.22,12.19,12.2,277100.0,10.6474,10.6649,10.6387,10.6474,277100.0
2011-03-09 15:05:00,12.2,12.24,12.2,12.23,223300.0,10.6474,10.6823,10.6474,10.6736,223300.0
2011-03-09 15:10:00,12.24,12.27,12.23,12.27,140700.0,10.6823,10.7085,10.6736,10.7085,140700.0
2011-03-09 15:15:00,12.27,12.32,12.27,12.31,164000.0,10.7085,10.7521,10.7085,10.7434,164000.0
2011-03-09 15:20:00,12.3,12.3,12.29,12.29,189800.0,10.7347,10.7347,10.7259,10.7259,189800.0
2011-03-09 15:25:00,12.28,12.32,12.28,12.31,106900.0,10.7172,10.7521,10.7172,10.7434,106900.0
2011-03-09 15:30:00,12.32,12.33,12.31,12.33,172300.0,10.7521,10.7609,10.7434,10.7609,172300.0
2011-03-09 15:35:00,12.33,12.34,12.32,12.34,169500.0,10.7609,10.7696,10.7521,10.7696,169500.0
2011-03-09 15:40:00,12.34,12.35,12.32,12.34,288600.0,10.7696,10.7783,10.7521,10.7696,288600.0
2011-03-09 15:45:00,12.34,12.35,12.31,12.32,332400.0,10.7696,10.7783,10.7434,10.7521,332400.0
2011-03-09 15:50:00,12.32,12.34,12.3,12.32,384000.0,10.7521,10.7696,10.7347,10.7521,384000.0
2011-03-09 15:55:00,12.33,12.33,12.29,12.32,642300.0,10.7609,10.7609,10.7259,10.7521,642300.0
2011-03-10 09:30:00,12.24,12.24,12.15,12.23,277200.0,10.6823,10.6823,10.6038,10.6736,277200.0
2011-03-10 09:35:00,12.23,12.27,12.17,12.27,165900.0,10.6736,10.7085,10.6212,10.7085,165900.0
2011-03-10 09:40:00,12.26,12.29,12.18,12.19,177200.0,10.6998,10.7259,10.6299,10.6387,177200.0
2011-03-10 09:45:00,12.19,12.23,12.16,12.23,105000.0,10.6387,10.6736,10.6125,10.6736,105000.0
2011-03-10 09:50:00,12.23,12.35,12.21,12.33,146900.0,10.6736,10.7783,10.6561,10.7609,146900.0
2011-03-10 09:55:00,12.33,12.44,12.33,12.44,338400.0,10.7609,10.8569,10.7609,10.8569,338400.0
2011-03-10 10:00:00,12.44,12.46,12.4,12.41,128600.0,10.8569,10.8743,10.822,10.8307,128600.0
2011-03-10 10:05:00,12.41,12.41,12.23,12.25,263700.0,10.8307,10.8307,10.6736,10.691,263700.0
2011-03-10 10:10:00,12.24,12.34,12.24,12.3,209400.0,10.6823,10.7696,10.6823,10.7347,209400.0
2011-03-10 10:15:00,12.31,12.46,12.3,12.46,258200.0,10.7434,10.8743,10.7347,10.8743,258200.0
2011-03-10 10:20:00,12.46,12.51,12.44,12.51,234300.0,10.8743,10.918,10.8569,10.918,234300.0
2011-03-10 10:25:00,12.51,12.56,12.47,12.5,635500.0,10.918,10.9616,10.883,10.9092,635500.0
2011-03-10 10:30:00,12.5,12.51,12.46,12.49,432000.0,10.9092,10.918,10.8743,10.9005,432000.0
2011-03-10 10:35:00,12.49,12.51,12.46,12.5,245800.0,10.9005,10.918,10.8743,10.9092,245800.0
2011-03-10 10:40:00,12.5,12.56,12.49,12.54,122600.0,10.9092,10.9616,10.9005,10.9441,122600.0
2011-03-10 10:45:00,12.53,12.56,12.49,12.49,136900.0,10.9354,10.9616,10.9005,10.9005,136900.0
2011-03-10 10:50:00,12.49,12.57,12.49,12.56,164900.0,10.9005,10.9703,10.9005,10.9616,164900.0
2011-03-10 10:55:00,12.56,12.57,12.52,12.53,83200.0,10.9616,10.9703,10.9267,10.9354,83200.0
2011-03-10 11:00:00,12.52,12.55,12.47,12.5,185300.0,10.9267,10.9529,10.883,10.9092,185300.0
2011-03-10 11:05:00,12.5,12.54,12.49,12.53,89300.0,10.9092,10.9441,10.9005,10.9354,89300.0
2011-03-10 11:10:00,12.53,12.53,12.49,12.51,107200.0,10.9354,10.9354,10.9005,10.918,107200.0
2011-03-10 11:15:00,12.51,12.53,12.5,12.52,41100.0,10.918,10.9354,10.9092,10.9267,41100.0
2011-03-10 11:20:00,12.52,12.53,12.5,12.51,67800.0,10.9267,10.9354,10.9092,10.918,67800.0
2011-03-10 11:25:00,12.51,12.51,12.48,12.49,100200.0,10.918,10.918,10.8918,10.9005,100200.0
2011-03-10 11:30:00,12.48,12.53,12.47,12.53,59400.0,10.8918,10.9354,10.883,10.9354,59400.0
2011-03-10 11:35:00,12.52,12.54,12.52,12.54,86900.0,10.9267,10.9441,10.9267,10.9441,86900.0
2011-03-10 11:40:00,12.54,12.54,12.52,12.54,82600.0,10.9441,10.9441,10.9267,10.9441,82600.0
2011-03-10 11:45:00,12.54,12.55,12.51,12.51,87700.0,10.9441,10.9529,10.918,10.918,87700.0
2011-03-10 11:50:00,12.51,12.54,12.51,12.53,78700.0,10.918,10.9441,10.918,10.9354,78700.0
2011-03-10 11:55:00,12.54,12.58,12.53,12.54,270800.0,10.9441,10.979,10.9354,10.9441,270800.0
2011-03-10 12:00:00,12.54,12.55,12.53,12.54,60200.0,10.9441,10.9529,10.9354,10.9441,60200.0
2011-03-10 12:05:00,12.54,12.55,12.48,12.48,93200.0,10.9441,10.9529,10.8918,10.8918,93200.0
2011-03-10 12:10:00,12.48,12.5,12.48,12.5,39700.0,10.8918,10.9092,10.8918,10.9092,39700.0
2011-03-10 12:15:00,12.5,12.5,12.48,12.49,60500.0,10.9092,10.9092,10.8918,10.9005,60500.0
2011-03-10 12:20:00,12.5,12.52,12.49,12.51,85300.0,10.9092,10.9267,10.9005,10.918,85300.0
2011-03-10 12:25:00,12.51,12.52,12.49,12.49,204100.0,10.918,10.9267,10.9005,10.9005,204100.0
2011-03-10 12:30:00,12.49,12.51,12.47,12.5,190500.0,10.9005,10.918,10.883,10.9092,190500.0
2011-03-10 12:35:00,12.5,12.51,12.49,12.5,58600.0,10.9092,10.918,10.9005,10.9092,58600.0
2011-03-10 12:40:00,12.5,12.51,12.49,12.5,139700.0,10.9092,10.918,10.9005,10.9092,139700.0
2011-03-10 12:45:00,12.5,12.51,12.49,12.5,98600.0,10.9092,10.918,10.9005,10.9092,98600.0
2011-03-10 12:50:00,12.49,12.53,12.49,12.51,77600.0,10.9005,10.9354,10.9005,10.918,77600.0
2011-03-10 12:55:00,12.52,12.53,12.5,12.52,65700.0,10.9267,10.9354,10.9092,10.9267,65700.0
2011-03-10 13:00:00,12.52,12.55,12.52,12.55,107200.0,10.9267,10.9529,10.9267,10.9529,107200.0
2011-03-10 13:05:00,12.55,12.6,12.54,12.6,145900.0,10.9529,10.9965,10.9441,10.9965,145900.0
2011-03-10 13:10:00,12.6,12.65,12.59,12.63,206200.0,10.9965,11.0401,10.9878,11.0227,206200.0
2011-03-10 13:15:00,12.63,12.65,12.57,12.58,129400.0,11.0227,11.0401,10.9703,10.979,129400.0
2011-03-10 13:20:00,12.58,12.59,12.54,12.55,95800.0,10.979,10.9878,10.9441,10.9529,95800.0
2011-03-10 13:25:00,12.54,12.55,12.51,12.53,68700.0,10.9441,10.9529,10.918,10.9354,68700.0
2011-03-10 13:30:00,12.53,12.53,12.41,12.41,495600.0,10.9354,10.9354,10.8307,10.8307,495600.0
2011-03-10 13:35:00,12.4,12.46,12.38,12.39,277100.0,10.822,10.8743,10.8045,10.8132,277100.0
2011-03-10 13:40:00,12.39,12.43,12.36,12.41,177100.0,10.8132,10.8481,10.787,10.8307,177100.0
2011-03-10 13:45:00,12.41,12.47,12.4,12.47,116200.0,10.8307,10.883,10.822,10.883,116200.0
2011-03-10 13:50:00,12.47,12.53,12.46,12.51,262800.0,10.883,10.9354,10.8743,10.918,262800.0
2011-03-10 13:55:00,12.5,12.53,12.49,12.51,110000.0,10.9092,10.9354,10.9005,10.918,110000.0
2011-03-10 14:00:00,12.51,12.54,12.5,12.53,80700.0,10.918,10.9441,10.9092,10.9354,80700.0
2011-03-10 14:05:00,12.52,12.57,12.52,12.56,109200.0,10.9267,10.9703,10.9267,10.9616,109200.0
2011-03-10 14:10:00,12.56,12.56,12.53,12.53,34600.0,10.9616,10.9616,10.9354,10.9354,34600.0
2011-03-10 14:15:00,12.54,12.54,12.53,12.54,26400.0,10.9441,10.9441,10.9354,10.9441,26400.0
2011-03-10 14:20:00,12.54,12.58,12.53,12.54,94200.0,10.9441,10.979,10.9354,10.9441,94200.0
2011-03-10 14:25:00,12.54,12.54,12.51,12.52,61300.0,10.9441,10.9441,10.918,10.9267,61300.0
2011-03-10 14:30:00,12.52,12.52,12.51,12.51,20400.0,10.9267,10.9267,10.918,10.918,20400.0
2011-03-10 14:35:00,12.51,12.54,12.51,12.54,68900.0,10.918,10.9441,10.918,10.9441,68900.0
2011-03-10 14:40:00,12.54,12.54,12.53,12.53,25800.0,10.9441,10.9441,10.9354,10.9354,25800.0
2011-03-10 14:45:00,12.53,12.54,12.53,12.54,16700.0,10.9354,10.9441,10.9354,10.9441,16700.0
2011-03-10 14:50:00,12.54,12.54,12.52,12.52,40600.0,10.9441,10.9441,10.9267,10.9267,40600.0
2011-03-10 14:55:00,12.52,12.53,12.51,12.51,42600.0,10.9267,10.9354,10.918,10.918,42600.0
2011-03-10 15:00:00,12.51,12.52,12.48,12.51,106700.0,10.918,10.9267,10.8918,10.918,106700.0
2011-03-10 15:05:00,12.51,12.52,12.5,12.51,69300.0,10.918,10.9267,10.9092,10.918,69300.0
2011-03-10 15:10:00,12.5,12.51,12.49,12.5,65000.0,10.9092,10.918,10.9005,10.9092,65000.0
2011-03-10 15:15:00,12.49,12.51,12.49,12.5,151200.0,10.9005,10.918,10.9005,10.9092,151200.0
2011-03-10 15:20:00,12.5,12.5,12.48,12.49,298300.0,10.9092,10.9092,10.8918,10.9005,298300.0
2011-03-10 15:25:00,12.49,12.49,12.48,12.49,133900.0,10.9005,10.9005,10.8918,10.9005,133900.0
2011-03-10 15:30:00,12.49,12.5,12.46,12.46,292000.0,10.9005,10.9092,10.8743,10.8743,292000.0
2011-03-10 15:35:00,12.46,12.48,12.46,12.48,131600.0,10.8743,10.8918,10.8743,10.8918,131600.0
2011-03-10 15:40:00,12.48,12.53,12.48,12.52,186000.0,10.8918,10.9354,10.8918,10.9267,186000.0
2011-03-10 15:45:00,12.51,12.52,12.48,12.5,228000.0,10.918,10.9267,10.8918,10.9092,228000.0
2011-03-10 15:50:00,12.5,12.51,12.49,12.5,100900.0,10.9092,10.918,10.9005,10.9092,100900.0
2011-03-10 15:55:00,12.5,12.51,12.49,12.51,382700.0,10.9092,10.918,10.9005,10.918,382700.0
2011-03-11 09:30:00,12.71,12.76,12.63,12.73,385000.0,11.0925,11.1361,11.0227,11.11,385000.0
2011-03-11 09:35:00,12.73,12.78,12.67,12.68,230600.0,11.11,11.1536,11.0576,11.0663,230600.0
2011-03-11 09:40:00,12.68,12.69,12.58,12.63,295500.0,11.0663,11.075,10.979,11.0227,295500.0
2011-03-11 09:45:00,12.63,12.63,12.59,12.6,194600.0,11.0227,11.0227,10.9878,10.9965,194600.0
2011-03-11 09:50:00,12.6,12.61,12.53,12.57,217600.0,10.9965,11.0052,10.9354,10.9703,217600.0
2011-03-11 09:55:00,12.57,12.65,12.54,12.61,329200.0,10.9703,11.0401,10.9441,11.0052,329200.0
2011-03-11 10:00:00,12.61,12.63,12.58,12.6,96900.0,11.0052,11.0227,10.979,10.9965,96900.0
2011-03-11 10:05:00,12.59,12.63,12.56,12.63,117700.0,10.9878,11.0227,10.9616,11.0227,117700.0
2011-03-11 10:10:00,12.63,12.67,12.62,12.67,119100.0,11.0227,11.0576,11.014,11.0576,119100.0
2011-03-11 10:15:00,12.67,12.76,12.66,12.73,432900.0,11.0576,11.1361,11.0489,11.11,432900.0
2011-03-11 10:20:00,12.73,12.73,12.69,12.72,146500.0,11.11,11.11,11.075,11.1012,146500.0
2011-03-11 10:25:00,12.71,12.75,12.69,12.69,140100.0,11.0925,11.1274,11.075,11.075,140100.0
2011-03-11 10:30:00,12.7,12.72,12.66,12.66,81200.0,11.0838,11.1012,11.0489,11.0489,81200.0
2011-03-11 10:35:00,12.67,12.67,12.64,12.67,135400.0,11.0576,11.0576,11.0314,11.0576,135400.0
2011-03-11 10:40:00,12.67,12.68,12.66,12.68,31900.0,11.0576,11.0663,11.0489,11.0663,31900.0
2011-03-11 10:45:00,12.68,12.71,12.67,12.69,100100.0,11.0663,11.0925,11.0576,11.075,100100.0
2011-03-11 10:50:00,12.69,12.7,12.65,12.69,75900.0,11.075,11.0838,11.0401,11.075,75900.0
2011-03-11 10:55:00,12.68,12.69,12.65,12.66,96300.0,11.0663,11.075,11.0401,11.0489,96300.0
2011-03-11 11:00:00,12.66,12.66,12.64,12.66,172200.0,11.0489,11.0489,11.0314,11.0489,172200.0
2011-03-11 11:05:00,12.65,12.66,12.62,12.65,106400.0,11.0401,11.0489,11.014,11.0401,106400.0
2011-03-11 11:10:00,12.65,12.66,12.64,12.65,86700.0,11.0401,11.0489,11.0314,11.0401,86700.0
2011-03-11 11:15:00,12.65,12.65,12.62,12.65,160700.0,11.0401,11.0401,11.014,11.0401,160700.0
2011-03-11 11:20:00,12.65,12.66,12.63,12.65,113300.0,11.0401,11.0489,11.0227,11.0401,113300.0
2011-03-11 11:25:00,12.65,12.65,12.63,12.64,117600.0,11.0401,11.0401,11.0227,11.0314,117600.0
2011-03-11 11:30:00,12.65,12.66,12.63,12.66,104800.0,11.0401,11.0489,11.0227,11.0489,104800.0
2011-03-11 11:35:00,12.66,12.71,12.66,12.7,72900.0,11.0489,11.0925,11.0489,11.0838,72900.0
2011-03-11 11:40:00,12.7,12.71,12.68,12.69,74700.0,11.0838,11.0925,11.0663,11.075,74700.0
2011-03-11 11:45:00,12.69,12.72,12.69,12.71,91500.0,11.075,11.1012,11.075,11.0925,91500.0
2011-03-11 11:50:00,12.72,12.72,12.7,12.7,53800.0,11.1012,11.1012,11.0838,11.0838,53800.0
2011-03-11 11:55:00,12.7,12.71,12.67,12.67,56700.0,11.0838,11.0925,11.0576,11.0576,56700.0
2011-03-11 12:00:00,12.67,12.69,12.67,12.68,62800.0,11.0576,11.075,11.0576,11.0663,62800.0
2011-03-11 12:05:00,12.68,12.68,12.67,12.67,17600.0,11.0663,11.0663,11.0576,11.0576,17600.0
2011-03-11 12:10:00,12.67,12.68,12.66,12.66,47700.0,11.0576,11.0663,11.0489,11.0489,47700.0
2011-03-11 12:15:00,12.67,12.69,12.67,12.68,45500.0,11.0576,11.075,11.0576,11.0663,45500.0
2011-03-11 12:20:00,12.69,12.7,12.68,12.69,62800.0,11.075,11.0838,11.0663,11.075,62800.0
2011-03-11 12:25:00,12.68,12.69,12.68,12.69,20200.0,11.0663,11.075,11.0663,11.075,20200.0
2011-03-11 12:30:00,12.68,12.69,12.68,12.68,29400.0,11.0663,11.075,11.0663,11.0663,29400.0
2011-03-11 12:35:00,12.69,12.72,12.68,12.71,93200.0,11.075,11.1012,11.0663,11.0925,93200.0
2011-03-11 12:40:00,12.72,12.74,12.71,12.74,66400.0,11.1012,11.1187,11.0925,11.1187,66400.0
2011-03-11 12:45:00,12.74,12.74,12.73,12.74,64400.0,11.1187,11.1187,11.11,11.1187,64400.0
2011-03-11 12:50:00,12.74,12.74,12.73,12.73,22200.0,11.1187,11.1187,11.11,11.11,22200.0
2011-03-11 12:55:00,12.74,12.74,12.73,12.73,22300.0,11.1187,11.1187,11.11,11.11,22300.0
2011-03-11 13:00:00,12.74,12.74,12.73,12.74,24900.0,11.1187,11.1187,11.11,11.1187,24900.0
2011-03-11 13:05:00,12.74,12.74,12.73,12.74,44600.0,11.1187,11.1187,11.11,11.1187,44600.0
2011-03-11 13:10:00,12.74,12.74,12.72,12.72,54800.0,11.1187,11.1187,11.1012,11.1012,54800.0
2011-03-11 13:15:00,12.72,12.73,12.71,12.71,66000.0,11.1012,11.11,11.0925,11.0925,66000.0
2011-03-11 13:20:00,12.71,12.72,12.71,12.72,52800.0,11.0925,11.1012,11.0925,11.1012,52800.0
2011-03-11 13:25:00,12.72,12.72,12.71,12.71,30700.0,11.1012,11.1012,11.0925,11.0925,30700.0
2011-03-11 13:30:00,12.72,12.74,12.71,12.73,49200.0,11.1012,11.1187,11.0925,11.11,49200.0
2011-03-11 13:35:00,12.74,12.75,12.73,12.73,82400.0,11.1187,11.1274,11.11,11.11,82400.0
2011-03-11 13:40:00,12.73,12.74,12.72,12.72,49300.0,11.11,11.1187,11.1012,11.1012,49300.0
2011-03-11 13:45:00,12.72,12.75,12.72,12.75,57700.0,11.1012,11.1274,11.1012,11.1274,57700.0
2011-03-11 13:50:00,12.75,12.75,12.71,12.72,94100.0,11.1274,11.1274,11.0925,11.1012,94100.0
2011-03-11 13:55:00,12.72,12.73,12.69,12.69,68500.0,11.1012,11.11,11.075,11.075,68500.0
2011-03-11 14:00:00,12.7,12.7,12.69,12.69,53100.0,11.0838,11.0838,11.075,11.075,53100.0
2011-03-11 14:05:00,12.69,12.7,12.68,12.69,39300.0,11.075,11.0838,11.0663,11.075,39300.0
2011-03-11 14:10:00,12.68,12.7,12.68,12.7,30400.0,11.0663,11.0838,11.0663,11.0838,30400.0
2011-03-11 14:15:00,12.7,12.73,12.69,12.72,159100.0,11.0838,11.11,11.075,11.1012,159100.0
2011-03-11 14:20:00,12.72,12.72,12.71,12.72,50600.0,11.1012,11.1012,11.0925,11.1012,50600.0
2011-03-11 14:25:00,12.71,12.73,12.71,12.73,48500.0,11.0925,11.11,11.0925,11.11,48500.0
2011-03-11 14:30:00,12.72,12.74,12.71,12.73,114900.0,11.1012,11.1187,11.0925,11.11,114900.0
2011-03-11 14:35:00,12.73,12.74,12.73,12.74,38600.0,11.11,11.1187,11.11,11.1187,38600.0
2011-03-11 14:40:00,12.74,12.74,12.73,12.74,36300.0,11.1187,11.1187,11.11,11.1187,36300.0
2011-03-11 14:45:00,12.73,12.74,12.73,12.74,54800.0,11.11,11.1187,11.11,11.1187,54800.0
2011-03-11 14:50:00,12.73,12.74,12.73,12.74,48500.0,11.11,11.1187,11.11,11.1187,48500.0
2011-03-11 14:55:00,12.74,12.74,12.73,12.74,74900.0,11.1187,11.1187,11.11,11.1187,74900.0
2011-03-11 15:00:00,12.74,12.77,12.73,12.74,191900.0,11.1187,11.1449,11.11,11.1187,191900.0
2011-03-11 15:05:00,12.74,12.76,12.74,12.74,93600.0,11.1187,11.1361,11.1187,11.1187,93600.0
2011-03-11 15:10:00,12.74,12.75,12.74,12.75,58100.0,11.1187,11.1274,11.1187,11.1274,58100.0
2011-03-11 15:15:00,12.75,12.78,12.74,12.78,203100.0,11.1274,11.1536,11.1187,11.1536,203100.0
2011-03-11 15:20:00,12.77,12.79,12.77,12.79,105100.0,11.1449,11.1623,11.1449,11.1623,105100.0
2011-03-11 15:25:00,12.79,12.81,12.78,12.79,183200.0,11.1623,11.1798,11.1536,11.1623,183200.0
2011-03-11 15:30:00,12.78,12.79,12.73,12.73,226500.0,11.1536,11.1623,11.11,11.11,226500.0
2011-03-11 15:35:00,12.73,12.78,12.73,12.75,151400.0,11.11,11.1536,11.11,11.1274,151400.0
2011-03-11 15:40:00,12.75,12.77,12.73,12.77,192800.0,11.1274,11.1449,11.11,11.1449,192800.0
2011-03-11 15:45:00,12.76,12.77,12.74,12.75,179500.0,11.1361,11.1449,11.1187,11.1274,179500.0
2011-03-11 15:50:00,12.74,12.75,12.74,12.74,107800.0,11.1187,11.1274,11.1187,11.1187,107800.0
2011-03-11 15:55:00,12.75,12.75,12.72,12.73,283400.0,11.1274,11.1274,11.1012,11.11,283400.0
2011-03-14 09:30:00,12.65,12.65,12.56,12.61,121000.0,11.0401,11.0401,10.9616,11.0052,121000.0
2011-03-14 09:35:00,12.61,12.65,12.6,12.6,142400.0,11.0052,11.0401,10.9965,10.9965,142400.0
2011-03-14 09:40:00,12.61,12.64,12.52,12.54,134200.0,11.0052,11.0314,10.9267,10.9441,134200.0
2011-03-14 09:45:00,12.54,12.64,12.54,12.58,73800.0,10.9441,11.0314,10.9441,10.979,73800.0
2011-03-14 09:50:00,12.58,12.59,12.54,12.55,63500.0,10.979,10.9878,10.9441,10.9529,63500.0
2011-03-14 09:55:00,12.55,12.58,12.53,12.58,66300.0,10.9529,10.979,10.9354,10.979,66300.0
2011-03-14 10:00:00,12.57,12.61,12.56,12.61,125000.0,10.9703,11.0052,10.9616,11.0052,125000.0
2011-03-14 10:05:00,12.61,12.61,12.54,12.54,85300.0,11.0052,11.0052,10.9441,10.9441,85300.0
2011-03-14 10:10:00,12.54,12.58,12.53,12.55,102600.0,10.9441,10.979,10.9354,10.9529,102600.0
2011-03-14 10:15:00,12.55,12.58,12.54,12.55,103000.0,10.9529,10.979,10.9441,10.9529,103000.0
2011-03-14 10:20:00,12.55,12.57,12.5,12.5,130400.0,10.9529,10.9703,10.9092,10.9092,130400.0
2011-03-14 10:25:00,12.5,12.53,12.5,12.52,282600.0,10.9092,10.9354,10.9092,10.9267,282600.0
2011-03-14 10:30:00,12.52,12.52,12.46,12.46,99100.0,10.9267,10.9267,10.8743,10.8743,99100.0
2011-03-14 10:35:00,12.47,12.48,12.45,12.46,136900.0,10.883,10.8918,10.8656,10.8743,136900.0
2011-03-14 10:40:00,12.47,12.48,12.45,12.46,128100.0,10.883,10.8918,10.8656,10.8743,128100.0
2011-03-14 10:45:00,12.45,12.48,12.45,12.47,118900.0,10.8656,10.8918,10.8656,10.883,118900.0
2011-03-14 10:50:00,12.47,12.49,12.45,12.45,198000.0,10.883,10.9005,10.8656,10.8656,198000.0
2011-03-14 10:55:00,12.45,12.49,12.41,12.42,259800.0,10.8656,10.9005,10.8307,10.8394,259800.0
2011-03-14 11:00:00,12.43,12.5,12.42,12.48,190500.0,10.8481,10.9092,10.8394,10.8918,190500.0
2011-03-14 11:05:00,12.49,12.52,12.48,12.5,80400.0,10.9005,10.9267,10.8918,10.9092,80400.0
2011-03-14 11:10:00,12.5,12.51,12.45,12.47,44500.0,10.9092,10.918,10.8656,10.883,44500.0
2011-03-14 11:15:00,12.46,12.47,12.44,12.46,83400.0,10.8743,10.883,10.8569,10.8743,83400.0
2011-03-14 11:20:00,12.46,12.5,12.46,12.5,46400.0,10.8743,10.9092,10.8743,10.9092,46400.0
2011-03-14 11:25:00,12.49,12.51,12.45,12.45,46300.0,10.9005,10.918,10.8656,10.8656,46300.0
2011-03-14 11:30:00,12.44,12.47,12.43,12.46,99500.0,10.8569,10.883,10.8481,10.8743,99500.0
2011-03-14 11:35:00,12.45,12.47,12.45,12.46,32100.0,10.8656,10.883,10.8656,10.8743,32100.0
2011-03-14 11:40:00,12.47,12.51,12.46,12.49,124100.0,10.883,10.918,10.8743,10.9005,124100.0
2011-03-14 11:45:00,12.48,12.48,12.44,12.45,100200.0,10.8918,10.8918,10.8569,10.8656,100200.0
2011-03-14 11:50:00,12.44,12.45,12.43,12.44,23000.0,10.8569,10.8656,10.8481,10.8569,23000.0
2011-03-14 11:55:00,12.44,12.46,12.44,12.45,23300.0,10.8569,10.8743,10.8569,10.8656,23300.0
2011-03-14 12:00:00,12.45,12.47,12.44,12.45,49800.0,10.8656,10.883,10.8569,10.8656,49800.0
2011-03-14 12:05:00,12.45,12.45,12.44,12.45,11400.0,10.8656,10.8656,10.8569,10.8656,11400.0
2011-03-14 12:10:00,12.45,12.45,12.44,12.45,19000.0,10.8656,10.8656,10.8569,10.8656,19000.0
2011-03-14 12:15:00,12.44,12.45,12.43,12.44,88100.0,10.8569,10.8656,10.8481,10.8569,88100.0
2011-03-14 12:20:00,12.44,12.45,12.44,12.44,12100.0,10.8569,10.8656,10.8569,10.8569,12100.0
2011-03-14 12:25:00,12.45,12.45,12.44,12.44,48200.0,10.8656,10.8656,10.8569,10.8569,48200.0
2011-03-14 12:30:00,12.44,12.45,12.43,12.44,27100.0,10.8569,10.8656,10.8481,10.8569,27100.0
2011-03-14 12:35:00,12.44,12.44,12.43,12.44,16600.0,10.8569,10.8569,10.8481,10.8569,16600.0
2011-03-14 12:40:00,12.43,12.44,12.41,12.41,69600.0,10.8481,10.8569,10.8307,10.8307,69600.0
2011-03-14 12:45:00,12.42,12.44,12.42,12.43,38300.0,10.8394,10.8569,10.8394,10.8481,38300.0
2011-03-14 12:50:00,12.42,12.43,12.42,12.42,6700.0,10.8394,10.8481,10.8394,10.8394,6700.0
2011-03-14 12:55:00,12.42,12.45,12.42,12.45,28700.0,10.8394,10.8656,10.8394,10.8656,28700.0
2011-03-14 13:00:00,12.44,12.45,12.43,12.43,19300.0,10.8569,10.8656,10.8481,10.8481,19300.0
2011-03-14 13:05:00,12.43,12.45,12.43,12.45,79800.0,10.8481,10.8656,10.8481,10.8656,79800.0
2011-03-14 13:10:00,12.45,12.5,12.45,12.49,72000.0,10.8656,10.9092,10.8656,10.9005,72000.0
2011-03-14 13:15:00,12.49,12.5,12.48,12.48,19700.0,10.9005,10.9092,10.8918,10.8918,19700.0
2011-03-14 13:20:00,12.49,12.5,12.46,12.47,49400.0,10.9005,10.9092,10.8743,10.883,49400.0
2011-03-14 13:25:00,12.47,12.5,12.47,12.47,22900.0,10.883,10.9092,10.883,10.883,22900.0
2011-03-14 13:30:00,12.47,12.48,12.47,12.47,8800.0,10.883,10.8918,10.883,10.883,8800.0
2011-03-14 13:35:00,12.47,12.48,12.44,12.46,36100.0,10.883,10.8918,10.8569,10.8743,36100.0
2011-03-14 13:40:00,12.45,12.47,12.45,12.46,34500.0,10.8656,10.883,10.8656,10.8743,34500.0
2011-03-14 13:45:00,12.46,12.46,12.45,12.45,47200.0,10.8743,10.8743,10.8656,10.8656,47200.0
2011-03-14 13:50:00,12.45,12.46,12.44,12.46,25400.0,10.8656,10.8743,10.8569,10.8743,25400.0
2011-03-14 13:55:00,12.45,12.46,12.43,12.43,49000.0,10.8656,10.8743,10.8481,10.8481,49000.0
2011-03-14 14:00:00,12.44,12.45,12.43,12.45,78900.0,10.8569,10.8656,10.8481,10.8656,78900.0
2011-03-14 14:05:00,12.44,12.48,12.44,12.47,53100.0,10.8569,10.8918,10.8569,10.883,53100.0
2011-03-14 14:10:00,12.47,12.48,12.45,12.46,54200.0,10.883,10.8918,10.8656,10.8743,54200.0
2011-03-14 14:15:00,12.45,12.45,12.44,12.45,40800.0,10.8656,10.8656,10.8569,10.8656,40800.0
2011-03-14 14:20:00,12.44,12.48,12.44,12.48,57800.0,10.8569,10.8918,10.8569,10.8918,57800.0
2011-03-14 14:25:00,12.48,12.48,12.45,12.46,70600.0,10.8918,10.8918,10.8656,10.8743,70600.0
2011-03-14 14:30:00,12.47,12.47,12.44,12.45,83000.0,10.883,10.883,10.8569,10.8656,83000.0
2011-03-14 14:35:00,12.44,12.45,12.44,12.44,80100.0,10.8569,10.8656,10.8569,10.8569,80100.0
2011-03-14 14:40:00,12.45,12.46,12.44,12.44,167800.0,10.8656,10.8743,10.8569,10.8569,167800.0
2011-03-14 14:45:00,12.44,12.46,12.44,12.46,64500.0,10.8569,10.8743,10.8569,10.8743,64500.0
2011-03-14 14:50:00,12.46,12.46,12.43,12.44,29100.0,10.8743,10.8743,10.8481,10.8569,29100.0
2011-03-14 14:55:00,12.44,12.44,12.43,12.43,13900.0,10.8569,10.8569,10.8481,10.8481,13900.0
2011-03-14 15:00:00,12.44,12.45,12.4,12.4,230900.0,10.8569,10.8656,10.822,10.822,230900.0
2011-03-14 15:05:00,12.41,12.43,12.4,12.42,176700.0,10.8307,10.8481,10.822,10.8394,176700.0
2011-03-14 15:10:00,12.41,12.44,12.41,12.44,104100.0,10.8307,10.8569,10.8307,10.8569,104100.0
2011-03-14 15:15:00,12.44,12.44,12.42,12.42,57500.0,10.8569,10.8569,10.8394,10.8394,57500.0
2011-03-14 15:20:00,12.43,12.43,12.41,12.42,70900.0,10.8481,10.8481,10.8307,10.8394,70900.0
2011-03-14 15:25:00,12.41,12.44,12.41,12.43,168400.0,10.8307,10.8569,10.8307,10.8481,168400.0
2011-03-14 15:30:00,12.44,12.45,12.42,12.43,297800.0,10.8569,10.8656,10.8394,10.8481,297800.0
2011-03-14 15:35:00,12.42,12.45,12.41,12.42,359500.0,10.8394,10.8656,10.8307,10.8394,359500.0
2011-03-14 15:40:00,12.42,12.44,12.41,12.43,354400.0,10.8394,10.8569,10.8307,10.8481,354400.0
2011-03-14 15:45:00,12.42,12.43,12.41,12.42,220800.0,10.8394,10.8481,10.8307,10.8394,220800.0
2011-03-14 15:50:00,12.41,12.43,12.39,12.4,305900.0,10.8307,10.8481,10.8132,10.822,305900.0
2011-03-14 15:55:00,12.4,12.41,12.4,12.41,597300.0,10.822,10.8307,10.822,10.8307,597300.0
2011-03-15 09:30:00,12.16,12.17,12.01,12.03,334900.0,10.6125,10.6212,10.4816,10.499,334900.0
2011-03-15 09:35:00,12.03,12.21,12.01,12.2,218500.0,10.499,10.6561,10.4816,10.6474,218500.0
2011-03-15 09:40:00,12.2,12.27,12.16,12.21,140000.0,10.6474,10.7085,10.6125,10.6561,140000.0
2011-03-15 09:45:00,12.21,12.26,12.21,12.24,120000.0,10.6561,10.6998,10.6561,10.6823,120000.0
2011-03-15 09:50:00,12.24,12.25,12.18,12.18,146700.0,10.6823,10.691,10.6299,10.6299,146700.0
2011-03-15 09:55:00,12.18,12.21,12.15,12.16,94800.0,10.6299,10.6561,10.6038,10.6125,94800.0
2011-03-15 10:00:00,12.16,12.23,12.15,12.22,356100.0,10.6125,10.6736,10.6038,10.6649,356100.0
2011-03-15 10:05:00,12.22,12.28,12.22,12.27,336900.0,10.6649,10.7172,10.6649,10.7085,336900.0
2011-03-15 10:10:00,12.28,12.34,12.28,12.34,205200.0,10.7172,10.7696,10.7172,10.7696,205200.0
2011-03-15 10:15:00,12.33,12.37,12.31,12.37,205500.0,10.7609,10.7958,10.7434,10.7958,205500.0
2011-03-15 10:20:00,12.37,12.53,12.37,12.53,331200.0,10.7958,10.9354,10.7958,10.9354,331200.0
2011-03-15 10:25:00,12.53,12.54,12.5,12.52,306800.0,10.9354,10.9441,10.9092,10.9267,306800.0
2011-03-15 10:30:00,12.52,12.53,12.48,12.49,222000.0,10.9267,10.9354,10.8918,10.9005,222000.0
2011-03-15 10:35:00,12.49,12.51,12.48,12.49,285400.0,10.9005,10.918,10.8918,10.9005,285400.0
2011-03-15 10:40:00,12.49,12.52,12.49,12.5,91800.0,10.9005,10.9267,10.9005,10.9092,91800.0
2011-03-15 10:45:00,12.5,12.51,12.49,12.49,121800.0,10.9092,10.918,10.9005,10.9005,121800.0
2011-03-15 10:50:00,12.5,12.5,12.49,12.49,56900.0,10.9092,10.9092,10.9005,10.9005,56900.0
2011-03-15 10:55:00,12.49,12.5,12.44,12.48,183600.0,10.9005,10.9092,10.8569,10.8918,183600.0
2011-03-15 11:00:00,12.48,12.48,12.42,12.43,107900.0,10.8918,10.8918,10.8394,10.8481,107900.0
2011-03-15 11:05:00,12.43,12.44,12.39,12.39,81900.0,10.8481,10.8569,10.8132,10.8132,81900.0
2011-03-15 11:10:00,12.39,12.4,12.36,12.37,60000.0,10.8132,10.822,10.787,10.7958,60000.0
2011-03-15 11:15:00,12.37,12.38,12.36,12.37,96200.0,10.7958,10.8045,10.787,10.7958,96200.0
2011-03-15 11:20:00,12.37,12.38,12.35,12.37,113600.0,10.7958,10.8045,10.7783,10.7958,113600.0
2011-03-15 11:25:00,12.37,12.41,12.37,12.41,81700.0,10.7958,10.8307,10.7958,10.8307,81700.0
2011-03-15 11:30:00,12.41,12.42,12.39,12.42,76500.0,10.8307,10.8394,10.8132,10.8394,76500.0
2011-03-15 11:35:00,12.41,12.44,12.39,12.44,57200.0,10.8307,10.8569,10.8132,10.8569,57200.0
2011-03-15 11:40:00,12.44,12.44,12.42,12.44,43200.0,10.8569,10.8569,10.8394,10.8569,43200.0
2011-03-15 11:45:00,12.43,12.44,12.41,12.41,61900.0,10.8481,10.8569,10.8307,10.8307,61900.0
2011-03-15 11:50:00,12.41,12.43,12.4,12.42,70200.0,10.8307,10.8481,10.822,10.8394,70200.0
2011-03-15 11:55:00,12.42,12.45,12.41,12.44,224100.0,10.8394,10.8656,10.8307,10.8569,224100.0
2011-03-15 12:00:00,12.44,12.47,12.43,12.46,86500.0,10.8569,10.883,10.8481,10.8743,86500.0
2011-03-15 12:05:00,12.45,12.46,12.44,12.45,19700.0,10.8656,10.8743,10.8569,10.8656,19700.0
2011-03-15 12:10:00,12.44,12.45,12.41,12.41,45800.0,10.8569,10.8656,10.8307,10.8307,45800.0
2011-03-15 12:15:00,12.41,12.41,12.38,12.38,29100.0,10.8307,10.8307,10.8045,10.8045,29100.0
2011-03-15 12:20:00,12.38,12.39,12.38,12.39,28100.0,10.8045,10.8132,10.8045,10.8132,28100.0
2011-03-15 12:25:00,12.39,12.41,12.38,12.41,65000.0,10.8132,10.8307,10.8045,10.8307,65000.0
2011-03-15 12:30:00,12.41,12.41,12.37,12.38,70800.0,10.8307,10.8307,10.7958,10.8045,70800.0
2011-03-15 12:35:00,12.38,12.39,12.38,12.39,47600.0,10.8045,10.8132,10.8045,10.8132,47600.0
2011-03-15 12:40:00,12.38,12.42,12.38,12.4,310500.0,10.8045,10.8394,10.8045,10.822,310500.0
2011-03-15 12:45:00,12.4,12.41,12.37,12.39,66800.0,10.822,10.8307,10.7958,10.8132,66800.0
2011-03-15 12:50:00,12.4,12.4,12.38,12.39,17500.0,10.822,10.822,10.8045,10.8132,17500.0
2011-03-15 12:55:00,12.38,12.39,12.38,12.38,26400.0,10.8045,10.8132,10.8045,10.8045,26400.0
2011-03-15 13:00:00,12.39,12.39,12.37,12.38,35900.0,10.8132,10.8132,10.7958,10.8045,35900.0
2011-03-15 13:05:00,12.37,12.38,12.34,12.34,34700.0,10.7958,10.8045,10.7696,10.7696,34700.0
2011-03-15 13:10:00,12.34,12.36,12.34,12.36,45100.0,10.7696,10.787,10.7696,10.787,45100.0
2011-03-15 13:15:00,12.35,12.36,12.32,12.32,28700.0,10.7783,10.787,10.7521,10.7521,28700.0
2011-03-15 13:20:00,12.33,12.34,12.32,12.33,58900.0,10.7609,10.7696,10.7521,10.7609,58900.0
2011-03-15 13:25:00,12.32,12.34,12.3,12.3,38400.0,10.7521,10.7696,10.7347,10.7347,38400.0
2011-03-15 13:30:00,12.3,12.36,12.3,12.35,35400.0,10.7347,10.787,10.7347,10.7783,35400.0
2011-03-15 13:35:00,12.36,12.36,12.33,12.34,24000.0,10.787,10.787,10.7609,10.7696,24000.0
2011-03-15 13:40:00,12.34,12.37,12.34,12.34,60800.0,10.7696,10.7958,10.7696,10.7696,60800.0
2011-03-15 13:45:00,12.33,12.36,12.32,12.35,42500.0,10.7609,10.787,10.7521,10.7783,42500.0
2011-03-15 13:50:00,12.35,12.36,12.34,12.34,23400.0,10.7783,10.787,10.7696,10.7696,23400.0
2011-03-15 13:55:00,12.34,12.37,12.34,12.36,20600.0,10.7696,10.7958,10.7696,10.787,20600.0
2011-03-15 14:00:00,12.36,12.39,12.35,12.35,51300.0,10.787,10.8132,10.7783,10.7783,51300.0
2011-03-15 14:05:00,12.35,12.37,12.35,12.37,13300.0,10.7783,10.7958,10.7783,10.7958,13300.0
2011-03-15 14:10:00,12.36,12.38,12.36,12.37,17400.0,10.787,10.8045,10.787,10.7958,17400.0
2011-03-15 14:15:00,12.38,12.39,12.34,12.36,140000.0,10.8045,10.8132,10.7696,10.787,140000.0
2011-03-15 14:20:00,12.35,12.4,12.35,12.4,49500.0,10.7783,10.822,10.7783,10.822,49500.0
2011-03-15 14:25:00,12.4,12.41,12.37,12.4,103000.0,10.822,10.8307,10.7958,10.822,103000.0
2011-03-15 14:30:00,12.4,12.4,12.38,12.39,57100.0,10.822,10.822,10.8045,10.8132,57100.0
2011-03-15 14:35:00,12.38,12.39,12.37,12.37,41400.0,10.8045,10.8132,10.7958,10.7958,41400.0
2011-03-15 14:40:00,12.37,12.38,12.37,12.38,19900.0,10.7958,10.8045,10.7958,10.8045,19900.0
2011-03-15 14:45:00,12.38,12.38,12.36,12.36,51500.0,10.8045,10.8045,10.787,10.787,51500.0
2011-03-15 14:50:00,12.36,12.37,12.36,12.37,27200.0,10.787,10.7958,10.787,10.7958,27200.0
2011-03-15 14:55:00,12.36,12.39,12.36,12.36,64200.0,10.787,10.8132,10.787,10.787,64200.0
2011-03-15 15:00:00,12.36,12.39,12.36,12.38,36100.0,10.787,10.8132,10.787,10.8045,36100.0
2011-03-15 15:05:00,12.38,12.4,12.37,12.38,60200.0,10.8045,10.822,10.7958,10.8045,60200.0
2011-03-15 15:10:00,12.38,12.4,12.36,12.38,354300.0,10.8045,10.822,10.787,10.8045,354300.0
2011-03-15 15:15:00,12.38,12.39,12.36,12.38,197400.0,10.8045,10.8132,10.787,10.8045,197400.0
2011-03-15 15:20:00,12.38,12.41,12.37,12.38,385500.0,10.8045,10.8307,10.7958,10.8045,385500.0
2011-03-15 15:25:00,12.38,12.4,12.38,12.39,32600.0,10.8045,10.822,10.8045,10.8132,32600.0
2011-03-15 15:30:00,12.4,12.4,12.35,12.36,98300.0,10.822,10.822,10.7783,10.787,98300.0
2011-03-15 15:35:00,12.36,12.39,12.36,12.38,121700.0,10.787,10.8132,10.787,10.8045,121700.0
2011-03-15 15:40:00,12.39,12.42,12.38,12.42,165900.0,10.8132,10.8394,10.8045,10.8394,165900.0
2011-03-15 15:45:00,12.42,12.43,12.37,12.37,181100.0,10.8394,10.8481,10.7958,10.7958,181100.0
2011-03-15 15:50:00,12.37,12.38,12.36,12.38,84400.0,10.7958,10.8045,10.787,10.8045,84400.0
2011-03-15 15:55:00,12.38,12.38,12.37,12.37,520200.0,10.8045,10.8045,10.7958,10.7958,520200.0
2011-03-16 09:30:00,12.33,12.36,12.26,12.29,97200.0,10.7609,10.787,10.6998,10.7259,97200.0
2011-03-16 09:35:00,12.28,12.3,12.25,12.25,76000.0,10.7172,10.7347,10.691,10.691,76000.0
2011-03-16 09:40:00,12.25,12.32,12.23,12.29,112800.0,10.691,10.7521,10.6736,10.7259,112800.0
2011-03-16 09:45:00,12.29,12.29,12.24,12.26,47700.0,10.7259,10.7259,10.6823,10.6998,47700.0
2011-03-16 09:50:00,12.26,12.33,12.26,12.32,79000.0,10.6998,10.7609,10.6998,10.7521,79000.0
2011-03-16 09:55:00,12.33,12.34,12.28,12.28,167400.0,10.7609,10.7696,10.7172,10.7172,167400.0
2011-03-16 10:00:00,12.29,12.32,12.28,12.3,55700.0,10.7259,10.7521,10.7172,10.7347,55700.0
2011-03-16 10:05:00,12.29,12.33,12.28,12.3,52400.0,10.7259,10.7609,10.7172,10.7347,52400.0
2011-03-16 10:10:00,12.3,12.32,12.29,12.29,33900.0,10.7347,10.7521,10.7259,10.7259,33900.0
2011-03-16 10:15:00,12.29,12.3,12.26,12.27,63200.0,10.7259,10.7347,10.6998,10.7085,63200.0
2011-03-16 10:20:00,12.27,12.3,12.24,12.28,79600.0,10.7085,10.7347,10.6823,10.7172,79600.0
2011-03-16 10:25:00,12.28,12.28,12.25,12.26,88500.0,10.7172,10.7172,10.691,10.6998,88500.0
2011-03-16 10:30:00,12.26,12.31,12.24,12.25,422500.0,10.6998,10.7434,10.6823,10.691,422500.0
2011-03-16 10:35:00,12.25,12.26,12.21,12.25,69900.0,10.691,10.6998,10.6561,10.691,69900.0
2011-03-16 10:40:00,12.25,12.25,12.23,12.24,50400.0,10.691,10.691,10.6736,10.6823,50400.0
2011-03-16 10:45:00,12.24,12.26,12.23,12.25,37300.0,10.6823,10.6998,10.6736,10.691,37300.0
2011-03-16 10:50:00,12.25,12.26,12.23,12.24,57100.0,10.691,10.6998,10.6736,10.6823,57100.0
2011-03-16 10:55:00,12.25,12.26,12.23,12.24,184800.0,10.691,10.6998,10.6736,10.6823,184800.0
2011-03-16 11:00:00,12.24,12.24,12.15,12.21,357900.0,10.6823,10.6823,10.6038,10.6561,357900.0
2011-03-16 11:05:00,12.2,12.26,12.13,12.26,186800.0,10.6474,10.6998,10.5863,10.6998,186800.0
2011-03-16 11:10:00,12.26,12.28,12.22,12.25,163700.0,10.6998,10.7172,10.6649,10.691,163700.0
2011-03-16 11:15:00,12.25,12.27,12.23,12.24,121300.0,10.691,10.7085,10.6736,10.6823,121300.0
2011-03-16 11:20:00,12.23,12.25,12.21,12.23,76800.0,10.6736,10.691,10.6561,10.6736,76800.0
2011-03-16 11:25:00,12.24,12.26,12.22,12.23,60800.0,10.6823,10.6998,10.6649,10.6736,60800.0
2011-03-16 11:30:00,12.24,12.26,12.2,12.23,40100.0,10.6823,10.6998,10.6474,10.6736,40100.0
2011-03-16 11:35:00,12.23,12.24,12.18,12.21,37500.0,10.6736,10.6823,10.6299,10.6561,37500.0
2011-03-16 11:40:00,12.21,12.24,12.19,12.2,75200.0,10.6561,10.6823,10.6387,10.6474,75200.0
2011-03-16 11:45:00,12.19,12.2,12.15,12.17,171800.0,10.6387,10.6474,10.6038,10.6212,171800.0
2011-03-16 11:50:00,12.17,12.17,12.11,12.14,70300.0,10.6212,10.6212,10.5689,10.595,70300.0
2011-03-16 11:55:00,12.14,12.17,12.13,12.15,97100.0,10.595,10.6212,10.5863,10.6038,97100.0
2011-03-16 12:00:00,12.14,12.15,12.1,12.11,69400.0,10.595,10.6038,10.5601,10.5689,69400.0
2011-03-16 12:05:00,12.12,12.13,12.1,12.12,39100.0,10.5776,10.5863,10.5601,10.5776,39100.0
2011-03-16 12:10:00,12.12,12.14,12.1,12.11,86100.0,10.5776,10.595,10.5601,10.5689,86100.0
2011-03-16 12:15:00,12.11,12.12,12.07,12.07,145900.0,10.5689,10.5776,10.5339,10.5339,145900.0
2011-03-16 12:20:00,12.07,12.11,12.06,12.11,129900.0,10.5339,10.5689,10.5252,10.5689,129900.0
2011-03-16 12:25:00,12.11,12.12,12.09,12.11,59700.0,10.5689,10.5776,10.5514,10.5689,59700.0
2011-03-16 12:30:00,12.1,12.14,12.07,12.09,152000.0,10.5601,10.595,10.5339,10.5514,152000.0
2011-03-16 12:35:00,12.09,12.1,12.07,12.08,58800.0,10.5514,10.5601,10.5339,10.5427,58800.0
2011-03-16 12:40:00,12.07,12.11,12.07,12.08,63400.0,10.5339,10.5689,10.5339,10.5427,63400.0
2011-03-16 12:45:00,12.08,12.13,12.08,12.1,35300.0,10.5427,10.5863,10.5427,10.5601,35300.0
2011-03-16 12:50:00,12.11,12.13,12.08,12.1,56000.0,10.5689,10.5863,10.5427,10.5601,56000.0
2011-03-16 12:55:00,12.1,12.11,12.08,12.11,88900.0,10.5601,10.5689,10.5427,10.5689,88900.0
2011-03-16 13:00:00,12.11,12.12,12.09,12.09,66600.0,10.5689,10.5776,10.5514,10.5514,66600.0
2011-03-16 13:05:00,12.1,12.11,12.08,12.08,47500.0,10.5601,10.5689,10.5427,10.5427,47500.0
2011-03-16 13:10:00,12.08,12.1,12.08,12.08,29700.0,10.5427,10.5601,10.5427,10.5427,29700.0
2011-03-16 13:15:00,12.09,12.12,12.08,12.11,119800.0,10.5514,10.5776,10.5427,10.5689,119800.0
2011-03-16 13:20:00,12.12,12.12,12.08,12.08,49700.0,10.5776,10.5776,10.5427,10.5427,49700.0
2011-03-16 13:25:00,12.08,12.14,12.07,12.14,81900.0,10.5427,10.595,10.5339,10.595,81900.0
2011-03-16 13:30:00,12.13,12.13,12.09,12.09,79600.0,10.5863,10.5863,10.5514,10.5514,79600.0
2011-03-16 13:35:00,12.09,12.1,12.06,12.06,35300.0,10.5514,10.5601,10.5252,10.5252,35300.0
2011-03-16 13:40:00,12.07,12.09,12.05,12.08,76900.0,10.5339,10.5514,10.5165,10.5427,76900.0
2011-03-16 13:45:00,12.07,12.09,12.07,12.09,17800.0,10.5339,10.5514,10.5339,10.5514,17800.0
2011-03-16 13:50:00,12.08,12.1,12.08,12.09,28500.0,10.5427,10.5601,10.5427,10.5514,28500.0
2011-03-16 13:55:00,12.08,12.1,12.08,12.09,37700.0,10.5427,10.5601,10.5427,10.5514,37700.0
2011-03-16 14:00:00,12.08,12.09,12.05,12.06,51600.0,10.5427,10.5514,10.5165,10.5252,51600.0
2011-03-16 14:05:00,12.06,12.07,12.02,12.03,82900.0,10.5252,10.5339,10.4903,10.499,82900.0
2011-03-16 14:10:00,12.03,12.03,11.98,12.02,150900.0,10.499,10.499,10.4554,10.4903,150900.0
2011-03-16 14:15:00,12.02,12.02,11.96,11.96,87000.0,10.4903,10.4903,10.4379,10.4379,87000.0
2011-03-16 14:20:00,11.96,12.03,11.96,12.02,103500.0,10.4379,10.499,10.4379,10.4903,103500.0
2011-03-16 14:25:00,12.02,12.06,12.02,12.02,89300.0,10.4903,10.5252,10.4903,10.4903,89300.0
2011-03-16 14:30:00,12.02,12.05,12.0,12.01,89200.0,10.4903,10.5165,10.4729,10.4816,89200.0
2011-03-16 14:35:00,12.01,12.08,12.01,12.08,106500.0,10.4816,10.5427,10.4816,10.5427,106500.0
2011-03-16 14:40:00,12.09,12.13,12.07,12.08,175000.0,10.5514,10.5863,10.5339,10.5427,175000.0
2011-03-16 14:45:00,12.08,12.12,12.07,12.11,99800.0,10.5427,10.5776,10.5339,10.5689,99800.0
2011-03-16 14:50:00,12.11,12.13,12.11,12.13,87700.0,10.5689,10.5863,10.5689,10.5863,87700.0
2011-03-16 14:55:00,12.13,12.16,12.11,12.11,81000.0,10.5863,10.6125,10.5689,10.5689,81000.0
2011-03-16 15:00:00,12.11,12.15,12.11,12.12,102900.0,10.5689,10.6038,10.5689,10.5776,102900.0
2011-03-16 15:05:00,12.11,12.12,12.09,12.11,130300.0,10.5689,10.5776,10.5514,10.5689,130300.0
2011-03-16 15:10:00,12.11,12.13,12.09,12.1,129500.0,10.5689,10.5863,10.5514,10.5601,129500.0
2011-03-16 15:15:00,12.09,12.11,12.09,12.1,90100.0,10.5514,10.5689,10.5514,10.5601,90100.0
2011-03-16 15:20:00,12.09,12.1,12.07,12.08,111600.0,10.5514,10.5601,10.5339,10.5427,111600.0
2011-03-16 15:25:00,12.08,12.09,12.05,12.07,121300.0,10.5427,10.5514,10.5165,10.5339,121300.0
2011-03-16 15:30:00,12.07,12.08,12.04,12.05,134100.0,10.5339,10.5427,10.5078,10.5165,134100.0
2011-03-16 15:35:00,12.04,12.09,12.04,12.06,127700.0,10.5078,10.5514,10.5078,10.5252,127700.0
2011-03-16 15:40:00,12.06,12.07,12.04,12.06,145000.0,10.5252,10.5339,10.5078,10.5252,145000.0
2011-03-16 15:45:00,12.05,12.05,12.01,12.04,323800.0,10.5165,10.5165,10.4816,10.5078,323800.0
2011-03-16 15:50:00,12.04,12.06,12.03,12.04,313600.0,10.5078,10.5252,10.499,10.5078,313600.0
2011-03-16 15:55:00,12.04,12.05,12.01,12.03,630400.0,10.5078,10.5165,10.4816,10.499,630400.0
2011-03-17 09:30:00,12.19,12.25,12.15,12.2,142000.0,10.6387,10.691,10.6038,10.6474,142000.0
2011-03-17 09:35:00,12.19,12.2,12.12,12.2,103800.0,10.6387,10.6474,10.5776,10.6474,103800.0
2011-03-17 09:40:00,12.2,12.21,12.12,12.12,140800.0,10.6474,10.6561,10.5776,10.5776,140800.0
2011-03-17 09:45:00,12.12,12.15,12.08,12.13,47900.0,10.5776,10.6038,10.5427,10.5863,47900.0
2011-03-17 09:50:00,12.13,12.16,12.12,12.12,50400.0,10.5863,10.6125,10.5776,10.5776,50400.0
2011-03-17 09:55:00,12.13,12.18,12.12,12.14,98600.0,10.5863,10.6299,10.5776,10.595,98600.0
2011-03-17 10:00:00,12.15,12.2,12.12,12.12,120200.0,10.6038,10.6474,10.5776,10.5776,120200.0
2011-03-17 10:05:00,12.12,12.16,12.11,12.15,114000.0,10.5776,10.6125,10.5689,10.6038,114000.0
2011-03-17 10:10:00,12.15,12.17,12.13,12.16,76900.0,10.6038,10.6212,10.5863,10.6125,76900.0
2011-03-17 10:15:00,12.16,12.21,12.15,12.2,64000.0,10.6125,10.6561,10.6038,10.6474,64000.0
2011-03-17 10:20:00,12.21,12.21,12.16,12.19,66200.0,10.6561,10.6561,10.6125,10.6387,66200.0
2011-03-17 10:25:00,12.19,12.2,12.17,12.19,95600.0,10.6387,10.6474,10.6212,10.6387,95600.0
2011-03-17 10:30:00,12.18,12.2,12.16,12.17,104900.0,10.6299,10.6474,10.6125,10.6212,104900.0
2011-03-17 10:35:00,12.17,12.21,12.16,12.18,104200.0,10.6212,10.6561,10.6125,10.6299,104200.0
2011-03-17 10:40:00,12.17,12.18,12.15,12.15,22200.0,10.6212,10.6299,10.6038,10.6038,22200.0
2011-03-17 10:45:00,12.15,12.15,12.11,12.11,85900.0,10.6038,10.6038,10.5689,10.5689,85900.0
2011-03-17 10:50:00,12.12,12.12,12.07,12.08,64200.0,10.5776,10.5776,10.5339,10.5427,64200.0
2011-03-17 10:55:00,12.08,12.09,12.05,12.06,104800.0,10.5427,10.5514,10.5165,10.5252,104800.0
2011-03-17 11:00:00,12.06,12.08,12.05,12.08,40500.0,10.5252,10.5427,10.5165,10.5427,40500.0
2011-03-17 11:05:00,12.07,12.11,12.07,12.09,281200.0,10.5339,10.5689,10.5339,10.5514,281200.0
2011-03-17 11:10:00,12.09,12.09,12.07,12.08,41700.0,10.5514,10.5514,10.5339,10.5427,41700.0
2011-03-17 11:15:00,12.08,12.09,12.06,12.08,52900.0,10.5427,10.5514,10.5252,10.5427,52900.0
2011-03-17 11:20:00,12.08,12.09,12.06,12.06,42000.0,10.5427,10.5514,10.5252,10.5252,42000.0
2011-03-17 11:25:00,12.06,12.07,12.04,12.05,44300.0,10.5252,10.5339,10.5078,10.5165,44300.0
2011-03-17 11:30:00,12.04,12.05,12.02,12.05,52900.0,10.5078,10.5165,10.4903,10.5165,52900.0
2011-03-17 11:35:00,12.04,12.06,12.04,12.04,17900.0,10.5078,10.5252,10.5078,10.5078,17900.0
2011-03-17 11:40:00,12.04,12.05,12.04,12.05,11200.0,10.5078,10.5165,10.5078,10.5165,11200.0
2011-03-17 11:45:00,12.04,12.05,12.03,12.04,47200.0,10.5078,10.5165,10.499,10.5078,47200.0
2011-03-17 11:50:00,12.04,12.04,12.02,12.04,56300.0,10.5078,10.5078,10.4903,10.5078,56300.0
2011-03-17 11:55:00,12.04,12.04,12.02,12.02,30400.0,10.5078,10.5078,10.4903,10.4903,30400.0
2011-03-17 12:00:00,12.02,12.03,12.01,12.01,60500.0,10.4903,10.499,10.4816,10.4816,60500.0
2011-03-17 12:05:00,12.02,12.02,12.01,12.02,18200.0,10.4903,10.4903,10.4816,10.4903,18200.0
2011-03-17 12:10:00,12.02,12.03,12.01,12.03,36000.0,10.4903,10.499,10.4816,10.499,36000.0
2011-03-17 12:15:00,12.02,12.03,12.0,12.0,81000.0,10.4903,10.499,10.4729,10.4729,81000.0
2011-03-17 12:20:00,12.01,12.01,12.0,12.0,24600.0,10.4816,10.4816,10.4729,10.4729,24600.0
2011-03-17 12:25:00,12.0,12.01,11.99,11.99,41300.0,10.4729,10.4816,10.4641,10.4641,41300.0
2011-03-17 12:30:00,11.99,12.02,11.99,12.01,51500.0,10.4641,10.4903,10.4641,10.4816,51500.0
2011-03-17 12:35:00,12.02,12.02,12.01,12.01,11800.0,10.4903,10.4903,10.4816,10.4816,11800.0
2011-03-17 12:40:00,12.01,12.02,12.01,12.01,30500.0,10.4816,10.4903,10.4816,10.4816,30500.0
2011-03-17 12:45:00,12.01,12.02,11.99,12.01,120300.0,10.4816,10.4903,10.4641,10.4816,120300.0
2011-03-17 12:50:00,12.02,12.02,12.01,12.01,23300.0,10.4903,10.4903,10.4816,10.4816,23300.0
2011-03-17 12:55:00,12.01,12.02,12.0,12.01,30600.0,10.4816,10.4903,10.4729,10.4816,30600.0
2011-03-17 13:00:00,12.01,12.02,12.0,12.02,41900.0,10.4816,10.4903,10.4729,10.4903,41900.0
2011-03-17 13:05:00,12.01,12.02,12.01,12.02,26200.0,10.4816,10.4903,10.4816,10.4903,26200.0
2011-03-17 13:10:00,12.02,12.02,12.01,12.01,30900.0,10.4903,10.4903,10.4816,10.4816,30900.0
2011-03-17 13:15:00,12.01,12.02,11.98,11.99,187700.0,10.4816,10.4903,10.4554,10.4641,187700.0
2011-03-17 13:20:00,11.99,12.01,11.98,11.99,76400.0,10.4641,10.4816,10.4554,10.4641,76400.0
2011-03-17 13:25:00,12.0,12.0,11.95,11.95,56700.0,10.4729,10.4729,10.4292,10.4292,56700.0
2011-03-17 13:30:00,11.96,11.99,11.94,11.99,125100.0,10.4379,10.4641,10.4205,10.4641,125100.0
2011-03-17 13:35:00,11.99,11.99,11.96,11.96,56100.0,10.4641,10.4641,10.4379,10.4379,56100.0
2011-03-17 13:40:00,11.96,11.97,11.94,11.94,50200.0,10.4379,10.4467,10.4205,10.4205,50200.0
2011-03-17 13:45:00,11.94,11.95,11.93,11.94,30300.0,10.4205,10.4292,10.4118,10.4205,30300.0
2011-03-17 13:50:00,11.93,11.94,11.89,11.89,71400.0,10.4118,10.4205,10.3769,10.3769,71400.0
2011-03-17 13:55:00,11.9,11.91,11.89,11.89,49100.0,10.3856,10.3943,10.3769,10.3769,49100.0
2011-03-17 14:00:00,11.89,11.9,11.89,11.89,29100.0,10.3769,10.3856,10.3769,10.3769,29100.0
2011-03-17 14:05:00,11.9,11.9,11.87,11.87,99200.0,10.3856,10.3856,10.3594,10.3594,99200.0
2011-03-17 14:10:00,11.87,11.88,11.86,11.86,38900.0,10.3594,10.3681,10.3507,10.3507,38900.0
2011-03-17 14:15:00,11.86,11.88,11.86,11.86,61900.0,10.3507,10.3681,10.3507,10.3507,61900.0
2011-03-17 14:20:00,11.87,11.89,11.86,11.89,45700.0,10.3594,10.3769,10.3507,10.3769,45700.0
2011-03-17 14:25:00,11.89,11.89,11.87,11.87,85100.0,10.3769,10.3769,10.3594,10.3594,85100.0
2011-03-17 14:30:00,11.87,11.89,11.85,11.89,166100.0,10.3594,10.3769,10.3419,10.3769,166100.0
2011-03-17 14:35:00,11.88,11.91,11.88,11.9,66200.0,10.3681,10.3943,10.3681,10.3856,66200.0
2011-03-17 14:40:00,11.9,11.91,11.88,11.89,58200.0,10.3856,10.3943,10.3681,10.3769,58200.0
2011-03-17 14:45:00,11.9,11.9,11.89,11.89,29300.0,10.3856,10.3856,10.3769,10.3769,29300.0
2011-03-17 14:50:00,11.89,11.9,11.88,11.89,47100.0,10.3769,10.3856,10.3681,10.3769,47100.0
2011-03-17 14:55:00,11.89,11.9,11.86,11.86,75300.0,10.3769,10.3856,10.3507,10.3507,75300.0
2011-03-17 15:00:00,11.86,11.88,11.86,11.88,91500.0,10.3507,10.3681,10.3507,10.3681,91500.0
2011-03-17 15:05:00,11.88,11.89,11.87,11.87,153400.0,10.3681,10.3769,10.3594,10.3594,153400.0
2011-03-17 15:10:00,11.87,11.88,11.87,11.88,27400.0,10.3594,10.3681,10.3594,10.3681,27400.0
2011-03-17 15:15:00,11.87,11.88,11.84,11.86,319700.0,10.3594,10.3681,10.3332,10.3507,319700.0
2011-03-17 15:20:00,11.87,11.87,11.84,11.84,108800.0,10.3594,10.3594,10.3332,10.3332,108800.0
2011-03-17 15:25:00,11.84,11.84,11.81,11.83,127500.0,10.3332,10.3332,10.307,10.3245,127500.0
2011-03-17 15:30:00,11.83,11.84,11.81,11.82,87500.0,10.3245,10.3332,10.307,10.3158,87500.0
2011-03-17 15:35:00,11.82,11.85,11.81,11.85,93400.0,10.3158,10.3419,10.307,10.3419,93400.0
2011-03-17 15:40:00,11.85,11.86,11.82,11.83,142900.0,10.3419,10.3507,10.3158,10.3245,142900.0
2011-03-17 15:45:00,11.83,11.86,11.82,11.83,183700.0,10.3245,10.3507,10.3158,10.3245,183700.0
2011-03-17 15:50:00,11.83,11.86,11.83,11.86,224300.0,10.3245,10.3507,10.3245,10.3507,224300.0
2011-03-17 15:55:00,11.86,11.86,11.85,11.86,388300.0,10.3507,10.3507,10.3419,10.3507,388300.0
2011-03-18 09:30:00,12.01,12.15,11.99,12.06,989600.0,10.4816,10.6038,10.4641,10.5252,989600.0
2011-03-18 09:35:00,12.06,12.16,12.03,12.11,156900.0,10.5252,10.6125,10.499,10.5689,156900.0
2011-03-18 09:40:00,12.12,12.15,12.1,12.14,167000.0,10.5776,10.6038,10.5601,10.595,167000.0
2011-03-18 09:45:00,12.14,12.16,12.11,12.11,129200.0,10.595,10.6125,10.5689,10.5689,129200.0
2011-03-18 09:50:00,12.12,12.18,12.11,12.17,128900.0,10.5776,10.6299,10.5689,10.6212,128900.0
2011-03-18 09:55:00,12.18,12.24,12.17,12.24,302200.0,10.6299,10.6823,10.6212,10.6823,302200.0
2011-03-18 10:00:00,12.23,12.28,12.23,12.26,166200.0,10.6736,10.7172,10.6736,10.6998,166200.0
2011-03-18 10:05:00,12.25,12.28,12.25,12.25,137100.0,10.691,10.7172,10.691,10.691,137100.0
2011-03-18 10:10:00,12.25,12.26,12.21,12.24,82200.0,10.691,10.6998,10.6561,10.6823,82200.0
2011-03-18 10:15:00,12.24,12.27,12.23,12.25,78900.0,10.6823,10.7085,10.6736,10.691,78900.0
2011-03-18 10:20:00,12.25,12.26,12.2,12.21,62400.0,10.691,10.6998,10.6474,10.6561,62400.0
2011-03-18 10:25:00,12.21,12.23,12.15,12.15,93700.0,10.6561,10.6736,10.6038,10.6038,93700.0
2011-03-18 10:30:00,12.16,12.21,12.15,12.2,93700.0,10.6125,10.6561,10.6038,10.6474,93700.0
2011-03-18 10:35:00,12.2,12.21,12.16,12.19,64200.0,10.6474,10.6561,10.6125,10.6387,64200.0
2011-03-18 10:40:00,12.18,12.19,12.17,12.19,36900.0,10.6299,10.6387,10.6212,10.6387,36900.0
2011-03-18 10:45:00,12.19,12.21,12.18,12.19,50800.0,10.6387,10.6561,10.6299,10.6387,50800.0
2011-03-18 10:50:00,12.18,12.2,12.18,12.2,13500.0,10.6299,10.6474,10.6299,10.6474,13500.0
2011-03-18 10:55:00,12.2,12.2,12.17,12.19,51600.0,10.6474,10.6474,10.6212,10.6387,51600.0
2011-03-18 11:00:00,12.18,12.19,12.16,12.16,73500.0,10.6299,10.6387,10.6125,10.6125,73500.0
2011-03-18 11:05:00,12.16,12.17,12.12,12.14,51400.0,10.6125,10.6212,10.5776,10.595,51400.0
2011-03-18 11:10:00,12.13,12.19,12.13,12.18,89800.0,10.5863,10.6387,10.5863,10.6299,89800.0
2011-03-18 11:15:00,12.19,12.21,12.16,12.16,120100.0,10.6387,10.6561,10.6125,10.6125,120100.0
2011-03-18 11:20:00,12.16,12.19,12.15,12.16,212100.0,10.6125,10.6387,10.6038,10.6125,212100.0
2011-03-18 11:25:00,12.16,12.17,12.13,12.13,38600.0,10.6125,10.6212,10.5863,10.5863,38600.0
2011-03-18 11:30:00,12.13,12.15,12.12,12.14,40400.0,10.5863,10.6038,10.5776,10.595,40400.0
2011-03-18 11:35:00,12.15,12.2,12.13,12.19,175100.0,10.6038,10.6474,10.5863,10.6387,175100.0
2011-03-18 11:40:00,12.19,12.2,12.14,12.14,43800.0,10.6387,10.6474,10.595,10.595,43800.0
2011-03-18 11:45:00,12.15,12.15,12.11,12.14,98500.0,10.6038,10.6038,10.5689,10.595,98500.0
2011-03-18 11:50:00,12.14,12.14,12.13,12.13,7800.0,10.595,10.595,10.5863,10.5863,7800.0
2011-03-18 11:55:00,12.13,12.14,12.13,12.13,19100.0,10.5863,10.595,10.5863,10.5863,19100.0
2011-03-18 12:00:00,12.13,12.14,12.1,12.1,49200.0,10.5863,10.595,10.5601,10.5601,49200.0
2011-03-18 12:05:00,12.11,12.12,12.1,12.1,38100.0,10.5689,10.5776,10.5601,10.5601,38100.0
2011-03-18 12:10:00,12.1,12.12,12.1,12.12,36800.0,10.5601,10.5776,10.5601,10.5776,36800.0
2011-03-18 12:15:00,12.12,12.12,12.11,12.12,26500.0,10.5776,10.5776,10.5689,10.5776,26500.0
2011-03-18 12:20:00,12.12,12.15,12.11,12.14,59400.0,10.5776,10.6038,10.5689,10.595,59400.0
2011-03-18 12:25:00,12.13,12.14,12.13,12.14,8400.0,10.5863,10.595,10.5863,10.595,8400.0
2011-03-18 12:30:00,12.14,12.14,12.12,12.12,27700.0,10.595,10.595,10.5776,10.5776,27700.0
2011-03-18 12:35:00,12.13,12.13,12.11,12.11,28400.0,10.5863,10.5863,10.5689,10.5689,28400.0
2011-03-18 12:40:00,12.12,12.12,12.1,12.11,31500.0,10.5776,10.5776,10.5601,10.5689,31500.0
2011-03-18 12:45:00,12.12,12.12,12.11,12.12,7300.0,10.5776,10.5776,10.5689,10.5776,7300.0
2011-03-18 12:50:00,12.11,12.12,12.11,12.12,38500.0,10.5689,10.5776,10.5689,10.5776,38500.0
2011-03-18 12:55:00,12.12,12.12,12.1,12.12,53600.0,10.5776,10.5776,10.5601,10.5776,53600.0
2011-03-18 13:00:00,12.11,12.14,12.1,12.13,78600.0,10.5689,10.595,10.5601,10.5863,78600.0
2011-03-18 13:05:00,12.12,12.13,12.12,12.13,25400.0,10.5776,10.5863,10.5776,10.5863,25400.0
2011-03-18 13:10:00,12.13,12.14,12.12,12.14,31900.0,10.5863,10.595,10.5776,10.595,31900.0
2011-03-18 13:15:00,12.14,12.16,12.13,12.14,221100.0,10.595,10.6125,10.5863,10.595,221100.0
2011-03-18 13:20:00,12.15,12.15,12.13,12.15,67400.0,10.6038,10.6038,10.5863,10.6038,67400.0
2011-03-18 13:25:00,12.15,12.15,12.14,12.15,24700.0,10.6038,10.6038,10.595,10.6038,24700.0
2011-03-18 13:30:00,12.15,12.16,12.14,12.15,76400.0,10.6038,10.6125,10.595,10.6038,76400.0
2011-03-18 13:35:00,12.15,12.18,12.14,12.18,52300.0,10.6038,10.6299,10.595,10.6299,52300.0
2011-03-18 13:40:00,12.18,12.18,12.17,12.18,62500.0,10.6299,10.6299,10.6212,10.6299,62500.0
2011-03-18 13:45:00,12.17,12.18,12.17,12.18,47300.0,10.6212,10.6299,10.6212,10.6299,47300.0
2011-03-18 13:50:00,12.18,12.18,12.17,12.18,22400.0,10.6299,10.6299,10.6212,10.6299,22400.0
2011-03-18 13:55:00,12.18,12.2,12.16,12.18,150400.0,10.6299,10.6474,10.6125,10.6299,150400.0
2011-03-18 14:00:00,12.18,12.21,12.18,12.19,114500.0,10.6299,10.6561,10.6299,10.6387,114500.0
2011-03-18 14:05:00,12.2,12.2,12.18,12.18,49000.0,10.6474,10.6474,10.6299,10.6299,49000.0
2011-03-18 14:10:00,12.19,12.19,12.17,12.17,51200.0,10.6387,10.6387,10.6212,10.6212,51200.0
2011-03-18 14:15:00,12.17,12.17,12.14,12.14,51100.0,10.6212,10.6212,10.595,10.595,51100.0
2011-03-18 14:20:00,12.14,12.16,12.14,12.15,79100.0,10.595,10.6125,10.595,10.6038,79100.0
2011-03-18 14:25:00,12.16,12.16,12.14,12.15,11100.0,10.6125,10.6125,10.595,10.6038,11100.0
2011-03-18 14:30:00,12.14,12.15,12.12,12.13,52200.0,10.595,10.6038,10.5776,10.5863,52200.0
2011-03-18 14:35:00,12.12,12.13,12.12,12.13,33800.0,10.5776,10.5863,10.5776,10.5863,33800.0
2011-03-18 14:40:00,12.13,12.13,12.1,12.11,50700.0,10.5863,10.5863,10.5601,10.5689,50700.0
2011-03-18 14:45:00,12.11,12.11,12.09,12.1,54600.0,10.5689,10.5689,10.5514,10.5601,54600.0
2011-03-18 14:50:00,12.1,12.12,12.09,12.1,79600.0,10.5601,10.5776,10.5514,10.5601,79600.0
2011-03-18 14:55:00,12.11,12.12,12.08,12.11,75400.0,10.5689,10.5776,10.5427,10.5689,75400.0
2011-03-18 15:00:00,12.11,12.12,12.11,12.12,53700.0,10.5689,10.5776,10.5689,10.5776,53700.0
2011-03-18 15:05:00,12.12,12.12,12.11,12.12,53800.0,10.5776,10.5776,10.5689,10.5776,53800.0
2011-03-18 15:10:00,12.12,12.12,12.1,12.12,121400.0,10.5776,10.5776,10.5601,10.5776,121400.0
2011-03-18 15:15:00,12.12,12.12,12.1,12.11,96900.0,10.5776,10.5776,10.5601,10.5689,96900.0
2011-03-18 15:20:00,12.1,12.11,12.1,12.11,55300.0,10.5601,10.5689,10.5601,10.5689,55300.0
2011-03-18 15:25:00,12.11,12.11,12.1,12.11,56300.0,10.5689,10.5689,10.5601,10.5689,56300.0
2011-03-18 15:30:00,12.11,12.13,12.1,12.13,152600.0,10.5689,10.5863,10.5601,10.5863,152600.0
2011-03-18 15:35:00,12.13,12.15,12.12,12.13,118900.0,10.5863,10.6038,10.5776,10.5863,118900.0
2011-03-18 15:40:00,12.14,12.16,12.13,12.15,191100.0,10.595,10.6125,10.5863,10.6038,191100.0
2011-03-18 15:45:00,12.15,12.2,12.15,12.2,417000.0,10.6038,10.6474,10.6038,10.6474,417000.0
2011-03-18 15:50:00,12.2,12.2,12.18,12.18,317400.0,10.6474,10.6474,10.6299,10.6299,317400.0
2011-03-18 15:55:00,12.19,12.21,12.18,12.19,990700.0,10.6387,10.6561,10.6299,10.6387,990700.0
2011-03-21 09:30:00,12.34,12.34,12.16,12.19,122100.0,10.7696,10.7696,10.6125,10.6387,122100.0
2011-03-21 09:35:00,12.18,12.25,12.17,12.23,82000.0,10.6299,10.691,10.6212,10.6736,82000.0
2011-03-21 09:40:00,12.23,12.29,12.19,12.25,82300.0,10.6736,10.7259,10.6387,10.691,82300.0
2011-03-21 09:45:00,12.26,12.3,12.24,12.25,94400.0,10.6998,10.7347,10.6823,10.691,94400.0
2011-03-21 09:50:00,12.25,12.27,12.23,12.23,50800.0,10.691,10.7085,10.6736,10.6736,50800.0
2011-03-21 09:55:00,12.23,12.24,12.18,12.2,81700.0,10.6736,10.6823,10.6299,10.6474,81700.0
2011-03-21 10:00:00,12.19,12.2,12.18,12.2,36200.0,10.6387,10.6474,10.6299,10.6474,36200.0
2011-03-21 10:05:00,12.2,12.28,12.19,12.27,84300.0,10.6474,10.7172,10.6387,10.7085,84300.0
2011-03-21 10:10:00,12.26,12.28,12.25,12.27,23300.0,10.6998,10.7172,10.691,10.7085,23300.0
2011-03-21 10:15:00,12.27,12.32,12.26,12.32,64900.0,10.7085,10.7521,10.6998,10.7521,64900.0
2011-03-21 10:20:00,12.32,12.32,12.29,12.29,101900.0,10.7521,10.7521,10.7259,10.7259,101900.0
2011-03-21 10:25:00,12.3,12.35,12.29,12.34,94600.0,10.7347,10.7783,10.7259,10.7696,94600.0
2011-03-21 10:30:00,12.35,12.36,12.32,12.32,78200.0,10.7783,10.787,10.7521,10.7521,78200.0
2011-03-21 10:35:00,12.32,12.32,12.27,12.28,246400.0,10.7521,10.7521,10.7085,10.7172,246400.0
2011-03-21 10:40:00,12.28,12.3,12.27,12.3,74900.0,10.7172,10.7347,10.7085,10.7347,74900.0
2011-03-21 10:45:00,12.29,12.33,12.29,12.33,54500.0,10.7259,10.7609,10.7259,10.7609,54500.0
2011-03-21 10:50:00,12.33,12.34,12.3,12.32,109400.0,10.7609,10.7696,10.7347,10.7521,109400.0
2011-03-21 10:55:00,12.33,12.33,12.32,12.33,32800.0,10.7609,10.7609,10.7521,10.7609,32800.0
2011-03-21 11:00:00,12.32,12.35,12.32,12.34,153600.0,10.7521,10.7783,10.7521,10.7696,153600.0
2011-03-21 11:05:00,12.35,12.35,12.34,12.34,21800.0,10.7783,10.7783,10.7696,10.7696,21800.0
2011-03-21 11:10:00,12.35,12.35,12.31,12.31,265400.0,10.7783,10.7783,10.7434,10.7434,265400.0
2011-03-21 11:15:00,12.31,12.33,12.31,12.32,21700.0,10.7434,10.7609,10.7434,10.7521,21700.0
2011-03-21 11:20:00,12.31,12.32,12.3,12.3,52700.0,10.7434,10.7521,10.7347,10.7347,52700.0
2011-03-21 11:25:00,12.3,12.31,12.3,12.3,29100.0,10.7347,10.7434,10.7347,10.7347,29100.0
2011-03-21 11:30:00,12.31,12.31,12.26,12.26,85900.0,10.7434,10.7434,10.6998,10.6998,85900.0
2011-03-21 11:35:00,12.26,12.27,12.25,12.26,34700.0,10.6998,10.7085,10.691,10.6998,34700.0
2011-03-21 11:40:00,12.27,12.28,12.26,12.27,28400.0,10.7085,10.7172,10.6998,10.7085,28400.0
2011-03-21 11:45:00,12.27,12.27,12.26,12.26,9700.0,10.7085,10.7085,10.6998,10.6998,9700.0
2011-03-21 11:50:00,12.27,12.27,12.26,12.27,22500.0,10.7085,10.7085,10.6998,10.7085,22500.0
2011-03-21 11:55:00,12.27,12.27,12.26,12.26,29700.0,10.7085,10.7085,10.6998,10.6998,29700.0
2011-03-21 12:00:00,12.27,12.27,12.25,12.26,43700.0,10.7085,10.7085,10.691,10.6998,43700.0
2011-03-21 12:05:00,12.27,12.27,12.25,12.26,51500.0,10.7085,10.7085,10.691,10.6998,51500.0
2011-03-21 12:10:00,12.26,12.29,12.26,12.29,30200.0,10.6998,10.7259,10.6998,10.7259,30200.0
2011-03-21 12:15:00,12.28,12.29,12.27,12.28,58000.0,10.7172,10.7259,10.7085,10.7172,58000.0
2011-03-21 12:20:00,12.28,12.28,12.25,12.26,55300.0,10.7172,10.7172,10.691,10.6998,55300.0
2011-03-21 12:25:00,12.26,12.28,12.25,12.28,44600.0,10.6998,10.7172,10.691,10.7172,44600.0
2011-03-21 12:30:00,12.28,12.29,12.27,12.28,74700.0,10.7172,10.7259,10.7085,10.7172,74700.0
2011-03-21 12:35:00,12.28,12.29,12.27,12.29,54500.0,10.7172,10.7259,10.7085,10.7259,54500.0
2011-03-21 12:40:00,12.28,12.29,12.26,12.26,53500.0,10.7172,10.7259,10.6998,10.6998,53500.0
2011-03-21 12:45:00,12.27,12.27,12.26,12.27,22000.0,10.7085,10.7085,10.6998,10.7085,22000.0
2011-03-21 12:50:00,12.26,12.26,12.25,12.26,30900.0,10.6998,10.6998,10.691,10.6998,30900.0
2011-03-21 12:55:00,12.26,12.27,12.26,12.26,33700.0,10.6998,10.7085,10.6998,10.6998,33700.0
2011-03-21 13:00:00,12.27,12.27,12.25,12.25,51100.0,10.7085,10.7085,10.691,10.691,51100.0
2011-03-21 13:05:00,12.25,12.27,12.23,12.23,54700.0,10.691,10.7085,10.6736,10.6736,54700.0
2011-03-21 13:10:00,12.24,12.24,12.22,12.22,31600.0,10.6823,10.6823,10.6649,10.6649,31600.0
2011-03-21 13:15:00,12.22,12.23,12.22,12.22,36000.0,10.6649,10.6736,10.6649,10.6649,36000.0
2011-03-21 13:20:00,12.23,12.23,12.21,12.22,62000.0,10.6736,10.6736,10.6561,10.6649,62000.0
2011-03-21 13:25:00,12.23,12.23,12.19,12.21,35500.0,10.6736,10.6736,10.6387,10.6561,35500.0
2011-03-21 13:30:00,12.21,12.21,12.19,12.2,64200.0,10.6561,10.6561,10.6387,10.6474,64200.0
2011-03-21 13:35:00,12.2,12.22,12.2,12.21,52200.0,10.6474,10.6649,10.6474,10.6561,52200.0
2011-03-21 13:40:00,12.21,12.22,12.2,12.2,45700.0,10.6561,10.6649,10.6474,10.6474,45700.0
2011-03-21 13:45:00,12.2,12.21,12.2,12.2,28300.0,10.6474,10.6561,10.6474,10.6474,28300.0
2011-03-21 13:50:00,12.21,12.21,12.19,12.2,55700.0,10.6561,10.6561,10.6387,10.6474,55700.0
2011-03-21 13:55:00,12.2,12.22,12.2,12.22,46900.0,10.6474,10.6649,10.6474,10.6649,46900.0
2011-03-21 14:00:00,12.22,12.24,12.22,12.24,60100.0,10.6649,10.6823,10.6649,10.6823,60100.0
2011-03-21 14:05:00,12.23,12.23,12.21,12.22,69100.0,10.6736,10.6736,10.6561,10.6649,69100.0
2011-03-21 14:10:00,12.22,12.28,12.21,12.28,133600.0,10.6649,10.7172,10.6561,10.7172,133600.0
2011-03-21 14:15:00,12.28,12.28,12.25,12.28,149600.0,10.7172,10.7172,10.691,10.7172,149600.0
2011-03-21 14:20:00,12.28,12.28,12.27,12.27,26200.0,10.7172,10.7172,10.7085,10.7085,26200.0
2011-03-21 14:25:00,12.28,12.28,12.26,12.27,75600.0,10.7172,10.7172,10.6998,10.7085,75600.0
2011-03-21 14:30:00,12.26,12.27,12.25,12.27,71400.0,10.6998,10.7085,10.691,10.7085,71400.0
2011-03-21 14:35:00,12.27,12.27,12.26,12.26,17800.0,10.7085,10.7085,10.6998,10.6998,17800.0
2011-03-21 14:40:00,12.26,12.27,12.24,12.25,204900.0,10.6998,10.7085,10.6823,10.691,204900.0
2011-03-21 14:45:00,12.24,12.26,12.24,12.26,119900.0,10.6823,10.6998,10.6823,10.6998,119900.0
2011-03-21 14:50:00,12.25,12.27,12.25,12.25,49200.0,10.691,10.7085,10.691,10.691,49200.0
2011-03-21 14:55:00,12.26,12.26,12.23,12.23,28900.0,10.6998,10.6998,10.6736,10.6736,28900.0
2011-03-21 15:00:00,12.24,12.24,12.22,12.23,29100.0,10.6823,10.6823,10.6649,10.6736,29100.0
2011-03-21 15:05:00,12.22,12.25,12.22,12.25,64800.0,10.6649,10.691,10.6649,10.691,64800.0
2011-03-21 15:10:00,12.25,12.25,12.24,12.25,13600.0,10.691,10.691,10.6823,10.691,13600.0
2011-03-21 15:15:00,12.24,12.25,12.23,12.23,30000.0,10.6823,10.691,10.6736,10.6736,30000.0
2011-03-21 15:20:00,12.24,12.25,12.23,12.25,50800.0,10.6823,10.691,10.6736,10.691,50800.0
2011-03-21 15:25:00,12.25,12.25,12.24,12.24,22300.0,10.691,10.691,10.6823,10.6823,22300.0
2011-03-21 15:30:00,12.25,12.26,12.24,12.26,50600.0,10.691,10.6998,10.6823,10.6998,50600.0
2011-03-21 15:35:00,12.26,12.26,12.25,12.26,44600.0,10.6998,10.6998,10.691,10.6998,44600.0
2011-03-21 15:40:00,12.26,12.26,12.23,12.24,127500.0,10.6998,10.6998,10.6736,10.6823,127500.0
2011-03-21 15:45:00,12.24,12.25,12.22,12.24,254500.0,10.6823,10.691,10.6649,10.6823,254500.0
2011-03-21 15:50:00,12.24,12.24,12.22,12.24,139700.0,10.6823,10.6823,10.6649,10.6823,139700.0
2011-03-21 15:55:00,12.24,12.28,12.24,12.28,617400.0,10.6823,10.7172,10.6823,10.7172,617400.0
2011-03-22 09:30:00,12.28,12.4,12.28,12.29,133200.0,10.7172,10.822,10.7172,10.7259,133200.0
2011-03-22 09:35:00,12.29,12.35,12.28,12.33,100700.0,10.7259,10.7783,10.7172,10.7609,100700.0
2011-03-22 09:40:00,12.33,12.35,12.29,12.33,209300.0,10.7609,10.7783,10.7259,10.7609,209300.0
2011-03-22 09:45:00,12.32,12.33,12.31,12.33,70600.0,10.7521,10.7609,10.7434,10.7609,70600.0
2011-03-22 09:50:00,12.33,12.38,12.33,12.35,245200.0,10.7609,10.8045,10.7609,10.7783,245200.0
2011-03-22 09:55:00,12.36,12.37,12.35,12.35,78300.0,10.787,10.7958,10.7783,10.7783,78300.0
2011-03-22 10:00:00,12.35,12.4,12.35,12.36,90800.0,10.7783,10.822,10.7783,10.787,90800.0
2011-03-22 10:05:00,12.37,12.37,12.35,12.36,55600.0,10.7958,10.7958,10.7783,10.787,55600.0
2011-03-22 10:10:00,12.37,12.37,12.33,12.35,148400.0,10.7958,10.7958,10.7609,10.7783,148400.0
2011-03-22 10:15:00,12.34,12.38,12.33,12.38,159400.0,10.7696,10.8045,10.7609,10.8045,159400.0
2011-03-22 10:20:00,12.38,12.4,12.37,12.38,109500.0,10.8045,10.822,10.7958,10.8045,109500.0
2011-03-22 10:25:00,12.38,12.42,12.38,12.41,105600.0,10.8045,10.8394,10.8045,10.8307,105600.0
2011-03-22 10:30:00,12.42,12.42,12.4,12.4,35500.0,10.8394,10.8394,10.822,10.822,35500.0
2011-03-22 10:35:00,12.4,12.4,12.39,12.39,58600.0,10.822,10.822,10.8132,10.8132,58600.0
2011-03-22 10:40:00,12.39,12.4,12.38,12.38,46400.0,10.8132,10.822,10.8045,10.8045,46400.0
2011-03-22 10:45:00,12.39,12.39,12.33,12.33,72800.0,10.8132,10.8132,10.7609,10.7609,72800.0
2011-03-22 10:50:00,12.33,12.34,12.29,12.29,90800.0,10.7609,10.7696,10.7259,10.7259,90800.0
2011-03-22 10:55:00,12.3,12.32,12.27,12.31,320800.0,10.7347,10.7521,10.7085,10.7434,320800.0
2011-03-22 11:00:00,12.32,12.32,12.3,12.3,205900.0,10.7521,10.7521,10.7347,10.7347,205900.0
2011-03-22 11:05:00,12.3,12.31,12.28,12.29,117900.0,10.7347,10.7434,10.7172,10.7259,117900.0
2011-03-22 11:10:00,12.29,12.29,12.26,12.26,92500.0,10.7259,10.7259,10.6998,10.6998,92500.0
2011-03-22 11:15:00,12.27,12.27,12.24,12.25,43300.0,10.7085,10.7085,10.6823,10.691,43300.0
2011-03-22 11:20:00,12.24,12.3,12.23,12.3,123200.0,10.6823,10.7347,10.6736,10.7347,123200.0
2011-03-22 11:25:00,12.3,12.32,12.3,12.32,64300.0,10.7347,10.7521,10.7347,10.7521,64300.0
2011-03-22 11:30:00,12.32,12.32,12.31,12.32,17800.0,10.7521,10.7521,10.7434,10.7521,17800.0
2011-03-22 11:35:00,12.32,12.32,12.31,12.32,20300.0,10.7521,10.7521,10.7434,10.7521,20300.0
2011-03-22 11:40:00,12.31,12.32,12.31,12.31,29300.0,10.7434,10.7521,10.7434,10.7434,29300.0
2011-03-22 11:45:00,12.32,12.32,12.3,12.31,87800.0,10.7521,10.7521,10.7347,10.7434,87800.0
2011-03-22 11:50:00,12.31,12.31,12.3,12.3,26700.0,10.7434,10.7434,10.7347,10.7347,26700.0
2011-03-22 11:55:00,12.31,12.33,12.3,12.32,163900.0,10.7434,10.7609,10.7347,10.7521,163900.0
2011-03-22 12:00:00,12.33,12.33,12.32,12.33,35800.0,10.7609,10.7609,10.7521,10.7609,35800.0
2011-03-22 12:05:00,12.33,12.33,12.32,12.32,23200.0,10.7609,10.7609,10.7521,10.7521,23200.0
2011-03-22 12:10:00,12.32,12.33,12.31,12.31,48300.0,10.7521,10.7609,10.7434,10.7434,48300.0
2011-03-22 12:15:00,12.31,12.32,12.3,12.31,71100.0,10.7434,10.7521,10.7347,10.7434,71100.0
2011-03-22 12:20:00,12.31,12.31,12.3,12.31,123300.0,10.7434,10.7434,10.7347,10.7434,123300.0
2011-03-22 12:25:00,12.3,12.31,12.3,12.31,39400.0,10.7347,10.7434,10.7347,10.7434,39400.0
2011-03-22 12:30:00,12.31,12.31,12.3,12.3,16600.0,10.7434,10.7434,10.7347,10.7347,16600.0
2011-03-22 12:35:00,12.31,12.31,12.29,12.29,51500.0,10.7434,10.7434,10.7259,10.7259,51500.0
2011-03-22 12:40:00,12.29,12.34,12.28,12.33,156700.0,10.7259,10.7696,10.7172,10.7609,156700.0
2011-03-22 12:45:00,12.33,12.35,12.3,12.35,359800.0,10.7609,10.7783,10.7347,10.7783,359800.0
2011-03-22 12:50:00,12.35,12.35,12.33,12.34,30400.0,10.7783,10.7783,10.7609,10.7696,30400.0
2011-03-22 12:55:00,12.33,12.35,12.33,12.35,25900.0,10.7609,10.7783,10.7609,10.7783,25900.0
2011-03-22 13:00:00,12.34,12.35,12.33,12.33,25600.0,10.7696,10.7783,10.7609,10.7609,25600.0
2011-03-22 13:05:00,12.33,12.34,12.33,12.33,9800.0,10.7609,10.7696,10.7609,10.7609,9800.0
2011-03-22 13:10:00,12.34,12.35,12.32,12.32,265100.0,10.7696,10.7783,10.7521,10.7521,265100.0
2011-03-22 13:15:00,12.32,12.33,12.32,12.33,21600.0,10.7521,10.7609,10.7521,10.7609,21600.0
2011-03-22 13:20:00,12.32,12.33,12.32,12.33,22500.0,10.7521,10.7609,10.7521,10.7609,22500.0
2011-03-22 13:25:00,12.32,12.33,12.32,12.32,31200.0,10.7521,10.7609,10.7521,10.7521,31200.0
2011-03-22 13:30:00,12.33,12.33,12.31,12.31,24300.0,10.7609,10.7609,10.7434,10.7434,24300.0
2011-03-22 13:35:00,12.32,12.34,12.31,12.33,63400.0,10.7521,10.7696,10.7434,10.7609,63400.0
2011-03-22 13:40:00,12.34,12.34,12.33,12.33,21100.0,10.7696,10.7696,10.7609,10.7609,21100.0
2011-03-22 13:45:00,12.34,12.34,12.33,12.34,17200.0,10.7696,10.7696,10.7609,10.7696,17200.0
2011-03-22 13:50:00,12.34,12.36,12.33,12.36,86100.0,10.7696,10.787,10.7609,10.787,86100.0
2011-03-22 13:55:00,12.36,12.36,12.32,12.32,106500.0,10.787,10.787,10.7521,10.7521,106500.0
2011-03-22 14:00:00,12.32,12.33,12.3,12.3,75400.0,10.7521,10.7609,10.7347,10.7347,75400.0
2011-03-22 14:05:00,12.31,12.31,12.28,12.29,77900.0,10.7434,10.7434,10.7172,10.7259,77900.0
2011-03-22 14:10:00,12.29,12.3,12.29,12.29,54300.0,10.7259,10.7347,10.7259,10.7259,54300.0
2011-03-22 14:15:00,12.3,12.31,12.29,12.31,107100.0,10.7347,10.7434,10.7259,10.7434,107100.0
2011-03-22 14:20:00,12.31,12.31,12.28,12.29,60500.0,10.7434,10.7434,10.7172,10.7259,60500.0
2011-03-22 14:25:00,12.29,12.29,12.28,12.28,10300.0,10.7259,10.7259,10.7172,10.7172,10300.0
2011-03-22 14:30:00,12.28,12.3,12.28,12.3,32600.0,10.7172,10.7347,10.7172,10.7347,32600.0
2011-03-22 14:35:00,12.3,12.3,12.29,12.29,11200.0,10.7347,10.7347,10.7259,10.7259,11200.0
2011-03-22 14:40:00,12.3,12.32,12.29,12.32,54600.0,10.7347,10.7521,10.7259,10.7521,54600.0
2011-03-22 14:45:00,12.32,12.32,12.31,12.31,16300.0,10.7521,10.7521,10.7434,10.7434,16300.0
2011-03-22 14:50:00,12.32,12.32,12.31,12.32,33300.0,10.7521,10.7521,10.7434,10.7521,33300.0
2011-03-22 14:55:00,12.32,12.32,12.3,12.3,65200.0,10.7521,10.7521,10.7347,10.7347,65200.0
2011-03-22 15:00:00,12.31,12.31,12.29,12.29,59600.0,10.7434,10.7434,10.7259,10.7259,59600.0
2011-03-22 15:05:00,12.29,12.29,12.28,12.29,66800.0,10.7259,10.7259,10.7172,10.7259,66800.0
2011-03-22 15:10:00,12.28,12.29,12.28,12.28,28200.0,10.7172,10.7259,10.7172,10.7172,28200.0
2011-03-22 15:15:00,12.29,12.3,12.28,12.3,84600.0,10.7259,10.7347,10.7172,10.7347,84600.0
2011-03-22 15:20:00,12.3,12.3,12.29,12.29,90800.0,10.7347,10.7347,10.7259,10.7259,90800.0
2011-03-22 15:25:00,12.3,12.33,12.29,12.32,156900.0,10.7347,10.7609,10.7259,10.7521,156900.0
2011-03-22 15:30:00,12.32,12.33,12.32,12.32,58400.0,10.7521,10.7609,10.7521,10.7521,58400.0
2011-03-22 15:35:00,12.32,12.33,12.31,12.32,112900.0,10.7521,10.7609,10.7434,10.7521,112900.0
2011-03-22 15:40:00,12.32,12.32,12.31,12.31,78100.0,10.7521,10.7521,10.7434,10.7434,78100.0
2011-03-22 15:45:00,12.32,12.34,12.31,12.33,189800.0,10.7521,10.7696,10.7434,10.7609,189800.0
2011-03-22 15:50:00,12.34,12.34,12.32,12.32,95900.0,10.7696,10.7696,10.7521,10.7521,95900.0
2011-03-22 15:55:00,12.32,12.33,12.31,12.33,358400.0,10.7521,10.7609,10.7434,10.7609,358400.0
2011-03-23 09:30:00,12.25,12.25,12.1,12.19,133300.0,10.691,10.691,10.5601,10.6387,133300.0
2011-03-23 09:35:00,12.18,12.2,12.13,12.2,108900.0,10.6299,10.6474,10.5863,10.6474,108900.0
2011-03-23 09:40:00,12.19,12.2,12.14,12.18,118300.0,10.6387,10.6474,10.595,10.6299,118300.0
2011-03-23 09:45:00,12.18,12.2,12.14,12.2,76600.0,10.6299,10.6474,10.595,10.6474,76600.0
2011-03-23 09:50:00,12.19,12.22,12.14,12.16,192400.0,10.6387,10.6649,10.595,10.6125,192400.0
2011-03-23 09:55:00,12.16,12.19,12.14,12.18,51600.0,10.6125,10.6387,10.595,10.6299,51600.0
2011-03-23 10:00:00,12.17,12.2,12.16,12.19,127100.0,10.6212,10.6474,10.6125,10.6387,127100.0
2011-03-23 10:05:00,12.2,12.21,12.16,12.16,128200.0,10.6474,10.6561,10.6125,10.6125,128200.0
2011-03-23 10:10:00,12.16,12.18,12.14,12.14,69300.0,10.6125,10.6299,10.595,10.595,69300.0
2011-03-23 10:15:00,12.15,12.17,12.14,12.17,37800.0,10.6038,10.6212,10.595,10.6212,37800.0
2011-03-23 10:20:00,12.17,12.2,12.16,12.18,41800.0,10.6212,10.6474,10.6125,10.6299,41800.0
2011-03-23 10:25:00,12.19,12.2,12.18,12.19,205600.0,10.6387,10.6474,10.6299,10.6387,205600.0
2011-03-23 10:30:00,12.2,12.26,12.2,12.24,160600.0,10.6474,10.6998,10.6474,10.6823,160600.0
2011-03-23 10:35:00,12.24,12.24,12.19,12.2,65100.0,10.6823,10.6823,10.6387,10.6474,65100.0
2011-03-23 10:40:00,12.19,12.2,12.18,12.18,24800.0,10.6387,10.6474,10.6299,10.6299,24800.0
2011-03-23 10:45:00,12.18,12.2,12.16,12.2,47800.0,10.6299,10.6474,10.6125,10.6474,47800.0
2011-03-23 10:50:00,12.2,12.25,12.19,12.25,71100.0,10.6474,10.691,10.6387,10.691,71100.0
2011-03-23 10:55:00,12.25,12.3,12.25,12.3,130400.0,10.691,10.7347,10.691,10.7347,130400.0
2011-03-23 11:00:00,12.3,12.41,12.29,12.41,360400.0,10.7347,10.8307,10.7259,10.8307,360400.0
2011-03-23 11:05:00,12.41,12.41,12.34,12.36,118400.0,10.8307,10.8307,10.7696,10.787,118400.0
2011-03-23 11:10:00,12.36,12.39,12.33,12.33,84200.0,10.787,10.8132,10.7609,10.7609,84200.0
2011-03-23 11:15:00,12.32,12.36,12.31,12.35,189600.0,10.7521,10.787,10.7434,10.7783,189600.0
2011-03-23 11:20:00,12.35,12.36,12.34,12.35,48400.0,10.7783,10.787,10.7696,10.7783,48400.0
2011-03-23 11:25:00,12.36,12.38,12.35,12.37,84400.0,10.787,10.8045,10.7783,10.7958,84400.0
2011-03-23 11:30:00,12.37,12.41,12.37,12.41,123200.0,10.7958,10.8307,10.7958,10.8307,123200.0
2011-03-23 11:35:00,12.4,12.42,12.4,12.4,116300.0,10.822,10.8394,10.822,10.822,116300.0
2011-03-23 11:40:00,12.41,12.41,12.4,12.4,30000.0,10.8307,10.8307,10.822,10.822,30000.0
2011-03-23 11:45:00,12.41,12.41,12.4,12.41,20900.0,10.8307,10.8307,10.822,10.8307,20900.0
2011-03-23 11:50:00,12.4,12.41,12.4,12.4,32200.0,10.822,10.8307,10.822,10.822,32200.0
2011-03-23 11:55:00,12.41,12.41,12.4,12.41,36100.0,10.8307,10.8307,10.822,10.8307,36100.0
2011-03-23 12:00:00,12.41,12.41,12.4,12.41,69600.0,10.8307,10.8307,10.822,10.8307,69600.0
2011-03-23 12:05:00,12.4,12.41,12.39,12.39,84100.0,10.822,10.8307,10.8132,10.8132,84100.0
2011-03-23 12:10:00,12.39,12.4,12.36,12.36,53700.0,10.8132,10.822,10.787,10.787,53700.0
2011-03-23 12:15:00,12.37,12.37,12.36,12.36,10500.0,10.7958,10.7958,10.787,10.787,10500.0
2011-03-23 12:20:00,12.36,12.39,12.36,12.38,39900.0,10.787,10.8132,10.787,10.8045,39900.0
2011-03-23 12:25:00,12.39,12.41,12.38,12.4,64200.0,10.8132,10.8307,10.8045,10.822,64200.0
2011-03-23 12:30:00,12.4,12.42,12.39,12.42,54400.0,10.822,10.8394,10.8132,10.8394,54400.0
2011-03-23 12:35:00,12.42,12.42,12.41,12.41,16300.0,10.8394,10.8394,10.8307,10.8307,16300.0
2011-03-23 12:40:00,12.42,12.42,12.4,12.41,20300.0,10.8394,10.8394,10.822,10.8307,20300.0
2011-03-23 12:45:00,12.41,12.42,12.4,12.41,36800.0,10.8307,10.8394,10.822,10.8307,36800.0
2011-03-23 12:50:00,12.4,12.41,12.4,12.41,31800.0,10.822,10.8307,10.822,10.8307,31800.0
2011-03-23 12:55:00,12.41,12.41,12.39,12.39,23100.0,10.8307,10.8307,10.8132,10.8132,23100.0
2011-03-23 13:00:00,12.4,12.41,12.39,12.39,25300.0,10.822,10.8307,10.8132,10.8132,25300.0
2011-03-23 13:05:00,12.39,12.41,12.39,12.4,67800.0,10.8132,10.8307,10.8132,10.822,67800.0
2011-03-23 13:10:00,12.4,12.4,12.39,12.4,23100.0,10.822,10.822,10.8132,10.822,23100.0
2011-03-23 13:15:00,12.4,12.41,12.39,12.4,51000.0,10.822,10.8307,10.8132,10.822,51000.0
2011-03-23 13:20:00,12.39,12.4,12.38,12.4,20800.0,10.8132,10.822,10.8045,10.822,20800.0
2011-03-23 13:25:00,12.39,12.41,12.38,12.4,166700.0,10.8132,10.8307,10.8045,10.822,166700.0
2011-03-23 13:30:00,12.4,12.44,12.4,12.43,226400.0,10.822,10.8569,10.822,10.8481,226400.0
2011-03-23 13:35:00,12.44,12.44,12.4,12.4,102700.0,10.8569,10.8569,10.822,10.822,102700.0
2011-03-23 13:40:00,12.41,12.41,12.4,12.41,7900.0,10.8307,10.8307,10.822,10.8307,7900.0
2011-03-23 13:45:00,12.41,12.41,12.4,12.41,3500.0,10.8307,10.8307,10.822,10.8307,3500.0
2011-03-23 13:50:00,12.41,12.43,12.41,12.42,32600.0,10.8307,10.8481,10.8307,10.8394,32600.0
2011-03-23 13:55:00,12.43,12.43,12.42,12.42,17400.0,10.8481,10.8481,10.8394,10.8394,17400.0
2011-03-23 14:00:00,12.42,12.43,12.41,12.43,78400.0,10.8394,10.8481,10.8307,10.8481,78400.0
2011-03-23 14:05:00,12.43,12.44,12.42,12.43,19700.0,10.8481,10.8569,10.8394,10.8481,19700.0
2011-03-23 14:10:00,12.44,12.44,12.42,12.43,22900.0,10.8569,10.8569,10.8394,10.8481,22900.0
2011-03-23 14:15:00,12.43,12.44,12.42,12.43,50000.0,10.8481,10.8569,10.8394,10.8481,50000.0
2011-03-23 14:20:00,12.43,12.47,12.42,12.47,159700.0,10.8481,10.883,10.8394,10.883,159700.0
2011-03-23 14:25:00,12.46,12.47,12.43,12.44,132900.0,10.8743,10.883,10.8481,10.8569,132900.0
2011-03-23 14:30:00,12.45,12.45,12.44,12.44,12800.0,10.8656,10.8656,10.8569,10.8569,12800.0
2011-03-23 14:35:00,12.45,12.45,12.43,12.44,74700.0,10.8656,10.8656,10.8481,10.8569,74700.0
2011-03-23 14:40:00,12.44,12.45,12.44,12.44,9500.0,10.8569,10.8656,10.8569,10.8569,9500.0
2011-03-23 14:45:00,12.45,12.45,12.44,12.45,28800.0,10.8656,10.8656,10.8569,10.8656,28800.0
2011-03-23 14:50:00,12.44,12.47,12.44,12.46,64700.0,10.8569,10.883,10.8569,10.8743,64700.0
2011-03-23 14:55:00,12.46,12.49,12.46,12.49,95600.0,10.8743,10.9005,10.8743,10.9005,95600.0
2011-03-23 15:00:00,12.48,12.49,12.48,12.49,70100.0,10.8918,10.9005,10.8918,10.9005,70100.0
2011-03-23 15:05:00,12.49,12.5,12.46,12.47,156200.0,10.9005,10.9092,10.8743,10.883,156200.0
2011-03-23 15:10:00,12.46,12.48,12.46,12.48,38800.0,10.8743,10.8918,10.8743,10.8918,38800.0
2011-03-23 15:15:00,12.47,12.48,12.47,12.47,36300.0,10.883,10.8918,10.883,10.883,36300.0
2011-03-23 15:20:00,12.47,12.5,12.45,12.45,436800.0,10.883,10.9092,10.8656,10.8656,436800.0
2011-03-23 15:25:00,12.45,12.45,12.43,12.44,61000.0,10.8656,10.8656,10.8481,10.8569,61000.0
2011-03-23 15:30:00,12.43,12.44,12.43,12.43,31600.0,10.8481,10.8569,10.8481,10.8481,31600.0
2011-03-23 15:35:00,12.43,12.44,12.43,12.43,46500.0,10.8481,10.8569,10.8481,10.8481,46500.0
2011-03-23 15:40:00,12.43,12.44,12.43,12.44,35600.0,10.8481,10.8569,10.8481,10.8569,35600.0
2011-03-23 15:45:00,12.44,12.45,12.42,12.43,120200.0,10.8569,10.8656,10.8394,10.8481,120200.0
2011-03-23 15:50:00,12.42,12.43,12.42,12.43,65300.0,10.8394,10.8481,10.8394,10.8481,65300.0
2011-03-23 15:55:00,12.42,12.43,12.41,12.41,208000.0,10.8394,10.8481,10.8307,10.8307,208000.0
2011-03-24 09:30:00,12.48,12.49,12.42,12.46,94300.0,10.8918,10.9005,10.8394,10.8743,94300.0
2011-03-24 09:35:00,12.45,12.57,12.45,12.55,248000.0,10.8656,10.9703,10.8656,10.9529,248000.0
2011-03-24 09:40:00,12.55,12.56,12.52,12.54,296600.0,10.9529,10.9616,10.9267,10.9441,296600.0
2011-03-24 09:45:00,12.54,12.56,12.48,12.48,739300.0,10.9441,10.9616,10.8918,10.8918,739300.0
2011-03-24 09:50:00,12.48,12.5,12.44,12.49,70500.0,10.8918,10.9092,10.8569,10.9005,70500.0
2011-03-24 09:55:00,12.49,12.52,12.49,12.51,99000.0,10.9005,10.9267,10.9005,10.918,99000.0
2011-03-24 10:00:00,12.52,12.61,12.51,12.6,94400.0,10.9267,11.0052,10.918,10.9965,94400.0
2011-03-24 10:05:00,12.61,12.61,12.55,12.55,78500.0,11.0052,11.0052,10.9529,10.9529,78500.0
2011-03-24 10:10:00,12.55,12.58,12.52,12.57,69300.0,10.9529,10.979,10.9267,10.9703,69300.0
2011-03-24 10:15:00,12.57,12.59,12.5,12.51,273600.0,10.9703,10.9878,10.9092,10.918,273600.0
2011-03-24 10:20:00,12.5,12.52,12.49,12.5,73300.0,10.9092,10.9267,10.9005,10.9092,73300.0
2011-03-24 10:25:00,12.5,12.52,12.5,12.51,36800.0,10.9092,10.9267,10.9092,10.918,36800.0
2011-03-24 10:30:00,12.51,12.52,12.48,12.5,75200.0,10.918,10.9267,10.8918,10.9092,75200.0
2011-03-24 10:35:00,12.5,12.5,12.48,12.5,27000.0,10.9092,10.9092,10.8918,10.9092,27000.0
2011-03-24 10:40:00,12.5,12.5,12.49,12.5,51300.0,10.9092,10.9092,10.9005,10.9092,51300.0
2011-03-24 10:45:00,12.5,12.5,12.46,12.47,118300.0,10.9092,10.9092,10.8743,10.883,118300.0
2011-03-24 10:50:00,12.47,12.49,12.46,12.47,59000.0,10.883,10.9005,10.8743,10.883,59000.0
2011-03-24 10:55:00,12.48,12.5,12.47,12.49,88400.0,10.8918,10.9092,10.883,10.9005,88400.0
2011-03-24 11:00:00,12.49,12.5,12.47,12.49,26300.0,10.9005,10.9092,10.883,10.9005,26300.0
2011-03-24 11:05:00,12.48,12.49,12.47,12.47,25100.0,10.8918,10.9005,10.883,10.883,25100.0
2011-03-24 11:10:00,12.46,12.48,12.46,12.46,28000.0,10.8743,10.8918,10.8743,10.8743,28000.0
2011-03-24 11:15:00,12.46,12.47,12.46,12.47,28200.0,10.8743,10.883,10.8743,10.883,28200.0
2011-03-24 11:20:00,12.46,12.49,12.46,12.48,119700.0,10.8743,10.9005,10.8743,10.8918,119700.0
2011-03-24 11:25:00,12.49,12.49,12.46,12.46,35600.0,10.9005,10.9005,10.8743,10.8743,35600.0
2011-03-24 11:30:00,12.46,12.49,12.46,12.49,38000.0,10.8743,10.9005,10.8743,10.9005,38000.0
2011-03-24 11:35:00,12.48,12.49,12.48,12.48,7800.0,10.8918,10.9005,10.8918,10.8918,7800.0
2011-03-24 11:40:00,12.49,12.49,12.48,12.48,9300.0,10.9005,10.9005,10.8918,10.8918,9300.0
2011-03-24 11:45:00,12.49,12.49,12.48,12.48,6300.0,10.9005,10.9005,10.8918,10.8918,6300.0
2011-03-24 11:50:00,12.48,12.49,12.47,12.48,43300.0,10.8918,10.9005,10.883,10.8918,43300.0
2011-03-24 11:55:00,12.49,12.51,12.48,12.5,80200.0,10.9005,10.918,10.8918,10.9092,80200.0
2011-03-24 12:00:00,12.49,12.52,12.49,12.52,47700.0,10.9005,10.9267,10.9005,10.9267,47700.0
2011-03-24 12:05:00,12.52,12.53,12.5,12.51,22400.0,10.9267,10.9354,10.9092,10.918,22400.0
2011-03-24 12:10:00,12.5,12.51,12.5,12.51,5700.0,10.9092,10.918,10.9092,10.918,5700.0
2011-03-24 12:15:00,12.5,12.51,12.5,12.5,25200.0,10.9092,10.918,10.9092,10.9092,25200.0
2011-03-24 12:20:00,12.5,12.51,12.5,12.51,10900.0,10.9092,10.918,10.9092,10.918,10900.0
2011-03-24 12:25:00,12.5,12.51,12.5,12.51,49500.0,10.9092,10.918,10.9092,10.918,49500.0
2011-03-24 12:30:00,12.5,12.51,12.49,12.5,40900.0,10.9092,10.918,10.9005,10.9092,40900.0
2011-03-24 12:35:00,12.51,12.52,12.5,12.52,145100.0,10.918,10.9267,10.9092,10.9267,145100.0
2011-03-24 12:40:00,12.52,12.52,12.5,12.51,177300.0,10.9267,10.9267,10.9092,10.918,177300.0
2011-03-24 12:45:00,12.51,12.51,12.5,12.51,13000.0,10.918,10.918,10.9092,10.918,13000.0
2011-03-24 12:50:00,12.5,12.52,12.49,12.49,31400.0,10.9092,10.9267,10.9005,10.9005,31400.0
2011-03-24 12:55:00,12.5,12.51,12.48,12.5,28500.0,10.9092,10.918,10.8918,10.9092,28500.0
2011-03-24 13:00:00,12.51,12.51,12.49,12.51,32800.0,10.918,10.918,10.9005,10.918,32800.0
2011-03-24 13:05:00,12.5,12.52,12.5,12.51,20300.0,10.9092,10.9267,10.9092,10.918,20300.0
2011-03-24 13:10:00,12.52,12.52,12.5,12.51,12200.0,10.9267,10.9267,10.9092,10.918,12200.0
2011-03-24 13:15:00,12.51,12.52,12.51,12.52,20300.0,10.918,10.9267,10.918,10.9267,20300.0
2011-03-24 13:20:00,12.51,12.53,12.51,12.53,38500.0,10.918,10.9354,10.918,10.9354,38500.0
2011-03-24 13:25:00,12.52,12.52,12.5,12.51,25900.0,10.9267,10.9267,10.9092,10.918,25900.0
2011-03-24 13:30:00,12.51,12.51,12.5,12.51,24100.0,10.918,10.918,10.9092,10.918,24100.0
2011-03-24 13:35:00,12.51,12.51,12.5,12.51,2900.0,10.918,10.918,10.9092,10.918,2900.0
2011-03-24 13:40:00,12.5,12.51,12.49,12.49,21300.0,10.9092,10.918,10.9005,10.9005,21300.0
2011-03-24 13:45:00,12.5,12.5,12.49,12.49,13300.0,10.9092,10.9092,10.9005,10.9005,13300.0
2011-03-24 13:50:00,12.49,12.49,12.46,12.48,44800.0,10.9005,10.9005,10.8743,10.8918,44800.0
2011-03-24 13:55:00,12.49,12.51,12.49,12.49,31500.0,10.9005,10.918,10.9005,10.9005,31500.0
2011-03-24 14:00:00,12.49,12.51,12.49,12.51,18400.0,10.9005,10.918,10.9005,10.918,18400.0
2011-03-24 14:05:00,12.51,12.52,12.5,12.52,45300.0,10.918,10.9267,10.9092,10.9267,45300.0
2011-03-24 14:10:00,12.52,12.53,12.51,12.53,37500.0,10.9267,10.9354,10.918,10.9354,37500.0
2011-03-24 14:15:00,12.53,12.53,12.52,12.53,16700.0,10.9354,10.9354,10.9267,10.9354,16700.0
2011-03-24 14:20:00,12.53,12.54,12.52,12.54,33000.0,10.9354,10.9441,10.9267,10.9441,33000.0
2011-03-24 14:25:00,12.54,12.55,12.52,12.53,94800.0,10.9441,10.9529,10.9267,10.9354,94800.0
2011-03-24 14:30:00,12.52,12.55,12.52,12.54,33400.0,10.9267,10.9529,10.9267,10.9441,33400.0
2011-03-24 14:35:00,12.54,12.55,12.54,12.55,91900.0,10.9441,10.9529,10.9441,10.9529,91900.0
2011-03-24 14:40:00,12.54,12.56,12.54,12.56,46600.0,10.9441,10.9616,10.9441,10.9616,46600.0
2011-03-24 14:45:00,12.56,12.56,12.55,12.55,53000.0,10.9616,10.9616,10.9529,10.9529,53000.0
2011-03-24 14:50:00,12.56,12.56,12.55,12.55,33400.0,10.9616,10.9616,10.9529,10.9529,33400.0
2011-03-24 14:55:00,12.56,12.57,12.55,12.57,38500.0,10.9616,10.9703,10.9529,10.9703,38500.0
2011-03-24 15:00:00,12.56,12.57,12.56,12.57,37000.0,10.9616,10.9703,10.9616,10.9703,37000.0
2011-03-24 15:05:00,12.56,12.57,12.53,12.55,135400.0,10.9616,10.9703,10.9354,10.9529,135400.0
2011-03-24 15:10:00,12.55,12.55,12.53,12.54,77500.0,10.9529,10.9529,10.9354,10.9441,77500.0
2011-03-24 15:15:00,12.53,12.56,12.53,12.54,73900.0,10.9354,10.9616,10.9354,10.9441,73900.0
2011-03-24 15:20:00,12.55,12.57,12.54,12.57,58200.0,10.9529,10.9703,10.9441,10.9703,58200.0
2011-03-24 15:25:00,12.57,12.57,12.56,12.57,35000.0,10.9703,10.9703,10.9616,10.9703,35000.0
2011-03-24 15:30:00,12.57,12.57,12.56,12.56,58700.0,10.9703,10.9703,10.9616,10.9616,58700.0
2011-03-24 15:35:00,12.56,12.58,12.55,12.56,158300.0,10.9616,10.979,10.9529,10.9616,158300.0
2011-03-24 15:40:00,12.55,12.57,12.54,12.57,297500.0,10.9529,10.9703,10.9441,10.9703,297500.0
2011-03-24 15:45:00,12.56,12.57,12.54,12.54,83700.0,10.9616,10.9703,10.9441,10.9441,83700.0
2011-03-24 15:50:00,12.54,12.55,12.54,12.55,63700.0,10.9441,10.9529,10.9441,10.9529,63700.0
2011-03-24 15:55:00,12.54,12.55,12.53,12.53,327000.0,10.9441,10.9529,10.9354,10.9354,327000.0
2011-03-25 09:30:00,12.58,12.6,12.55,12.57,121500.0,10.979,10.9965,10.9529,10.9703,121500.0
2011-03-25 09:35:00,12.58,12.63,12.56,12.61,162600.0,10.979,11.0227,10.9616,11.0052,162600.0
2011-03-25 09:40:00,12.61,12.64,12.59,12.63,106800.0,11.0052,11.0314,10.9878,11.0227,106800.0
2011-03-25 09:45:00,12.64,12.67,12.64,12.64,83200.0,11.0314,11.0576,11.0314,11.0314,83200.0
2011-03-25 09:50:00,12.64,12.7,12.63,12.68,101800.0,11.0314,11.0838,11.0227,11.0663,101800.0
2011-03-25 09:55:00,12.67,12.68,12.67,12.67,47200.0,11.0576,11.0663,11.0576,11.0576,47200.0
2011-03-25 10:00:00,12.67,12.68,12.67,12.67,47600.0,11.0576,11.0663,11.0576,11.0576,47600.0
2011-03-25 10:05:00,12.67,12.72,12.67,12.7,113100.0,11.0576,11.1012,11.0576,11.0838,113100.0
2011-03-25 10:10:00,12.7,12.72,12.69,12.69,46100.0,11.0838,11.1012,11.075,11.075,46100.0
2011-03-25 10:15:00,12.69,12.7,12.66,12.68,36000.0,11.075,11.0838,11.0489,11.0663,36000.0
2011-03-25 10:20:00,12.67,12.69,12.67,12.68,30400.0,11.0576,11.075,11.0576,11.0663,30400.0
2011-03-25 10:25:00,12.69,12.7,12.68,12.69,41100.0,11.075,11.0838,11.0663,11.075,41100.0
2011-03-25 10:30:00,12.69,12.74,12.69,12.73,56700.0,11.075,11.1187,11.075,11.11,56700.0
2011-03-25 10:35:00,12.73,12.74,12.73,12.73,27600.0,11.11,11.1187,11.11,11.11,27600.0
2011-03-25 10:40:00,12.74,12.74,12.73,12.74,54500.0,11.1187,11.1187,11.11,11.1187,54500.0
2011-03-25 10:45:00,12.74,12.75,12.7,12.71,120700.0,11.1187,11.1274,11.0838,11.0925,120700.0
2011-03-25 10:50:00,12.72,12.74,12.7,12.74,367100.0,11.1012,11.1187,11.0838,11.1187,367100.0
2011-03-25 10:55:00,12.74,12.74,12.73,12.74,8500.0,11.1187,11.1187,11.11,11.1187,8500.0
2011-03-25 11:00:00,12.74,12.75,12.73,12.75,62900.0,11.1187,11.1274,11.11,11.1274,62900.0
2011-03-25 11:05:00,12.75,12.75,12.73,12.74,49500.0,11.1274,11.1274,11.11,11.1187,49500.0
2011-03-25 11:10:00,12.74,12.81,12.74,12.81,282800.0,11.1187,11.1798,11.1187,11.1798,282800.0
2011-03-25 11:15:00,12.8,12.83,12.8,12.82,124200.0,11.171,11.1972,11.171,11.1885,124200.0
2011-03-25 11:20:00,12.81,12.83,12.8,12.82,138800.0,11.1798,11.1972,11.171,11.1885,138800.0
2011-03-25 11:25:00,12.83,12.86,12.81,12.84,169100.0,11.1972,11.2234,11.1798,11.206,169100.0
2011-03-25 11:30:00,12.83,12.86,12.83,12.85,31700.0,11.1972,11.2234,11.1972,11.2147,31700.0
2011-03-25 11:35:00,12.86,12.86,12.85,12.86,22100.0,11.2234,11.2234,11.2147,11.2234,22100.0
2011-03-25 11:40:00,12.86,12.88,12.85,12.87,118000.0,11.2234,11.2409,11.2147,11.2321,118000.0
2011-03-25 11:45:00,12.87,12.88,12.85,12.86,152600.0,11.2321,11.2409,11.2147,11.2234,152600.0
2011-03-25 11:50:00,12.86,12.86,12.85,12.86,23300.0,11.2234,11.2234,11.2147,11.2234,23300.0
2011-03-25 11:55:00,12.86,12.86,12.85,12.86,4100.0,11.2234,11.2234,11.2147,11.2234,4100.0
2011-03-25 12:00:00,12.85,12.86,12.85,12.86,8300.0,11.2147,11.2234,11.2147,11.2234,8300.0
2011-03-25 12:05:00,12.85,12.86,12.84,12.85,60300.0,11.2147,11.2234,11.206,11.2147,60300.0
2011-03-25 12:10:00,12.85,12.86,12.84,12.86,54600.0,11.2147,11.2234,11.206,11.2234,54600.0
2011-03-25 12:15:00,12.86,12.86,12.84,12.86,27600.0,11.2234,11.2234,11.206,11.2234,27600.0
2011-03-25 12:20:00,12.86,12.87,12.84,12.85,54300.0,11.2234,11.2321,11.206,11.2147,54300.0
2011-03-25 12:25:00,12.84,12.85,12.84,12.85,14800.0,11.206,11.2147,11.206,11.2147,14800.0
2011-03-25 12:30:00,12.85,12.85,12.79,12.79,82400.0,11.2147,11.2147,11.1623,11.1623,82400.0
2011-03-25 12:35:00,12.79,12.8,12.79,12.8,17700.0,11.1623,11.171,11.1623,11.171,17700.0
2011-03-25 12:40:00,12.79,12.8,12.77,12.77,50800.0,11.1623,11.171,11.1449,11.1449,50800.0
2011-03-25 12:45:00,12.77,12.79,12.76,12.78,107000.0,11.1449,11.1623,11.1361,11.1536,107000.0
2011-03-25 12:50:00,12.78,12.78,12.77,12.78,16500.0,11.1536,11.1536,11.1449,11.1536,16500.0
2011-03-25 12:55:00,12.78,12.79,12.75,12.75,110300.0,11.1536,11.1623,11.1274,11.1274,110300.0
2011-03-25 13:00:00,12.74,12.75,12.74,12.74,6300.0,11.1187,11.1274,11.1187,11.1187,6300.0
2011-03-25 13:05:00,12.74,12.75,12.74,12.74,8800.0,11.1187,11.1274,11.1187,11.1187,8800.0
2011-03-25 13:10:00,12.74,12.75,12.74,12.74,6800.0,11.1187,11.1274,11.1187,11.1187,6800.0
2011-03-25 13:15:00,12.75,12.75,12.74,12.75,16300.0,11.1274,11.1274,11.1187,11.1274,16300.0
2011-03-25 13:20:00,12.75,12.76,12.75,12.75,24300.0,11.1274,11.1361,11.1274,11.1274,24300.0
2011-03-25 13:25:00,12.75,12.76,12.75,12.76,36000.0,11.1274,11.1361,11.1274,11.1361,36000.0
2011-03-25 13:30:00,12.77,12.79,12.76,12.77,230200.0,11.1449,11.1623,11.1361,11.1449,230200.0
2011-03-25 13:35:00,12.77,12.78,12.77,12.77,13500.0,11.1449,11.1536,11.1449,11.1449,13500.0
2011-03-25 13:40:00,12.77,12.79,12.77,12.77,74200.0,11.1449,11.1623,11.1449,11.1449,74200.0
2011-03-25 13:45:00,12.77,12.78,12.77,12.78,14300.0,11.1449,11.1536,11.1449,11.1536,14300.0
2011-03-25 13:50:00,12.78,12.78,12.77,12.78,22900.0,11.1536,11.1536,11.1449,11.1536,22900.0
2011-03-25 13:55:00,12.78,12.78,12.75,12.76,15900.0,11.1536,11.1536,11.1274,11.1361,15900.0
2011-03-25 14:00:00,12.76,12.77,12.75,12.76,17700.0,11.1361,11.1449,11.1274,11.1361,17700.0
2011-03-25 14:05:00,12.76,12.77,12.76,12.77,4600.0,11.1361,11.1449,11.1361,11.1449,4600.0
2011-03-25 14:10:00,12.76,12.77,12.76,12.77,38600.0,11.1361,11.1449,11.1361,11.1449,38600.0
2011-03-25 14:15:00,12.77,12.8,12.77,12.79,173800.0,11.1449,11.171,11.1449,11.1623,173800.0
2011-03-25 14:20:00,12.79,12.8,12.79,12.8,25100.0,11.1623,11.171,11.1623,11.171,25100.0
2011-03-25 14:25:00,12.8,12.82,12.79,12.82,84000.0,11.171,11.1885,11.1623,11.1885,84000.0
2011-03-25 14:30:00,12.82,12.83,12.79,12.82,177400.0,11.1885,11.1972,11.1623,11.1885,177400.0
2011-03-25 14:35:00,12.82,12.82,12.8,12.8,15900.0,11.1885,11.1885,11.171,11.171,15900.0
2011-03-25 14:40:00,12.8,12.81,12.79,12.8,45400.0,11.171,11.1798,11.1623,11.171,45400.0
2011-03-25 14:45:00,12.8,12.81,12.79,12.79,38700.0,11.171,11.1798,11.1623,11.1623,38700.0
2011-03-25 14:50:00,12.79,12.8,12.78,12.78,79700.0,11.1623,11.171,11.1536,11.1536,79700.0
2011-03-25 14:55:00,12.78,12.79,12.76,12.76,67100.0,11.1536,11.1623,11.1361,11.1361,67100.0
2011-03-25 15:00:00,12.76,12.77,12.76,12.76,22000.0,11.1361,11.1449,11.1361,11.1361,22000.0
2011-03-25 15:05:00,12.77,12.77,12.74,12.75,90600.0,11.1449,11.1449,11.1187,11.1274,90600.0
2011-03-25 15:10:00,12.74,12.76,12.74,12.74,61000.0,11.1187,11.1361,11.1187,11.1187,61000.0
2011-03-25 15:15:00,12.75,12.75,12.74,12.74,9300.0,11.1274,11.1274,11.1187,11.1187,9300.0
2011-03-25 15:20:00,12.74,12.75,12.72,12.72,75700.0,11.1187,11.1274,11.1012,11.1012,75700.0
2011-03-25 15:25:00,12.72,12.73,12.7,12.7,78600.0,11.1012,11.11,11.0838,11.0838,78600.0
2011-03-25 15:30:00,12.71,12.72,12.7,12.71,35400.0,11.0925,11.1012,11.0838,11.0925,35400.0
2011-03-25 15:35:00,12.71,12.72,12.71,12.71,17500.0,11.0925,11.1012,11.0925,11.0925,17500.0
2011-03-25 15:40:00,12.71,12.73,12.69,12.71,144200.0,11.0925,11.11,11.075,11.0925,144200.0
2011-03-25 15:45:00,12.71,12.71,12.69,12.7,77000.0,11.0925,11.0925,11.075,11.0838,77000.0
2011-03-25 15:50:00,12.69,12.7,12.65,12.67,227400.0,11.075,11.0838,11.0401,11.0576,227400.0
2011-03-25 15:55:00,12.66,12.69,12.66,12.69,134300.0,11.0489,11.075,11.0489,11.075,134300.0
2011-03-28 09:30:00,12.7,12.81,12.7,12.73,142300.0,11.0838,11.1798,11.0838,11.11,142300.0
2011-03-28 09:35:00,12.72,12.77,12.72,12.76,141300.0,11.1012,11.1449,11.1012,11.1361,141300.0
2011-03-28 09:40:00,12.76,12.76,12.73,12.73,67900.0,11.1361,11.1361,11.11,11.11,67900.0
2011-03-28 09:45:00,12.73,12.77,12.73,12.74,61200.0,11.11,11.1449,11.11,11.1187,61200.0
2011-03-28 09:50:00,12.75,12.75,12.69,12.71,77200.0,11.1274,11.1274,11.075,11.0925,77200.0
2011-03-28 09:55:00,12.71,12.72,12.67,12.71,118600.0,11.0925,11.1012,11.0576,11.0925,118600.0
2011-03-28 10:00:00,12.72,12.75,12.7,12.71,63600.0,11.1012,11.1274,11.0838,11.0925,63600.0
2011-03-28 10:05:00,12.7,12.71,12.69,12.7,24300.0,11.0838,11.0925,11.075,11.0838,24300.0
2011-03-28 10:10:00,12.7,12.71,12.69,12.71,16600.0,11.0838,11.0925,11.075,11.0925,16600.0
2011-03-28 10:15:00,12.71,12.72,12.68,12.68,60300.0,11.0925,11.1012,11.0663,11.0663,60300.0
2011-03-28 10:20:00,12.67,12.68,12.67,12.68,52800.0,11.0576,11.0663,11.0576,11.0663,52800.0
2011-03-28 10:25:00,12.67,12.68,12.61,12.63,69200.0,11.0576,11.0663,11.0052,11.0227,69200.0
2011-03-28 10:30:00,12.64,12.64,12.61,12.62,31700.0,11.0314,11.0314,11.0052,11.014,31700.0
2011-03-28 10:35:00,12.62,12.62,12.6,12.6,64800.0,11.014,11.014,10.9965,10.9965,64800.0
2011-03-28 10:40:00,12.61,12.63,12.61,12.62,39900.0,11.0052,11.0227,11.0052,11.014,39900.0
2011-03-28 10:45:00,12.62,12.65,12.62,12.63,44500.0,11.014,11.0401,11.014,11.0227,44500.0
2011-03-28 10:50:00,12.63,12.65,12.62,12.62,55500.0,11.0227,11.0401,11.014,11.014,55500.0
2011-03-28 10:55:00,12.63,12.65,12.62,12.63,36600.0,11.0227,11.0401,11.014,11.0227,36600.0
2011-03-28 11:00:00,12.63,12.65,12.62,12.64,53100.0,11.0227,11.0401,11.014,11.0314,53100.0
2011-03-28 11:05:00,12.64,12.66,12.62,12.66,46600.0,11.0314,11.0489,11.014,11.0489,46600.0
2011-03-28 11:10:00,12.65,12.66,12.64,12.65,19400.0,11.0401,11.0489,11.0314,11.0401,19400.0
2011-03-28 11:15:00,12.65,12.65,12.62,12.62,29800.0,11.0401,11.0401,11.014,11.014,29800.0
2011-03-28 11:20:00,12.62,12.63,12.61,12.61,20200.0,11.014,11.0227,11.0052,11.0052,20200.0
2011-03-28 11:25:00,12.61,12.62,12.61,12.61,6000.0,11.0052,11.014,11.0052,11.0052,6000.0
2011-03-28 11:30:00,12.61,12.62,12.6,12.61,28400.0,11.0052,11.014,10.9965,11.0052,28400.0
2011-03-28 11:35:00,12.6,12.62,12.6,12.62,32000.0,10.9965,11.014,10.9965,11.014,32000.0
2011-03-28 11:40:00,12.63,12.63,12.58,12.59,28200.0,11.0227,11.0227,10.979,10.9878,28200.0
2011-03-28 11:45:00,12.59,12.6,12.57,12.59,56200.0,10.9878,10.9965,10.9703,10.9878,56200.0
2011-03-28 11:50:00,12.59,12.6,12.58,12.59,11400.0,10.9878,10.9965,10.979,10.9878,11400.0
2011-03-28 11:55:00,12.59,12.61,12.59,12.6,12100.0,10.9878,11.0052,10.9878,10.9965,12100.0
2011-03-28 12:00:00,12.59,12.62,12.59,12.61,16300.0,10.9878,11.014,10.9878,11.0052,16300.0
2011-03-28 12:05:00,12.62,12.62,12.6,12.6,12300.0,11.014,11.014,10.9965,10.9965,12300.0
2011-03-28 12:10:00,12.6,12.61,12.59,12.6,13000.0,10.9965,11.0052,10.9878,10.9965,13000.0
2011-03-28 12:15:00,12.59,12.61,12.59,12.59,16600.0,10.9878,11.0052,10.9878,10.9878,16600.0
2011-03-28 12:20:00,12.6,12.63,12.6,12.61,45400.0,10.9965,11.0227,10.9965,11.0052,45400.0
2011-03-28 12:25:00,12.62,12.62,12.6,12.61,8200.0,11.014,11.014,10.9965,11.0052,8200.0
2011-03-28 12:30:00,12.61,12.63,12.6,12.61,26400.0,11.0052,11.0227,10.9965,11.0052,26400.0
2011-03-28 12:35:00,12.6,12.62,12.6,12.62,18200.0,10.9965,11.014,10.9965,11.014,18200.0
2011-03-28 12:40:00,12.62,12.63,12.61,12.62,9200.0,11.014,11.0227,11.0052,11.014,9200.0
2011-03-28 12:45:00,12.62,12.64,12.62,12.63,30600.0,11.014,11.0314,11.014,11.0227,30600.0
2011-03-28 12:50:00,12.63,12.64,12.63,12.63,9800.0,11.0227,11.0314,11.0227,11.0227,9800.0
2011-03-28 12:55:00,12.64,12.64,12.63,12.63,9200.0,11.0314,11.0314,11.0227,11.0227,9200.0
2011-03-28 13:00:00,12.63,12.64,12.63,12.63,11500.0,11.0227,11.0314,11.0227,11.0227,11500.0
2011-03-28 13:05:00,12.63,12.64,12.63,12.63,9400.0,11.0227,11.0314,11.0227,11.0227,9400.0
2011-03-28 13:10:00,12.63,12.64,12.63,12.63,8600.0,11.0227,11.0314,11.0227,11.0227,8600.0
2011-03-28 13:15:00,12.64,12.65,12.63,12.64,28300.0,11.0314,11.0401,11.0227,11.0314,28300.0
2011-03-28 13:20:00,12.65,12.65,12.64,12.65,11200.0,11.0401,11.0401,11.0314,11.0401,11200.0
2011-03-28 13:25:00,12.64,12.65,12.64,12.64,7800.0,11.0314,11.0401,11.0314,11.0314,7800.0
2011-03-28 13:30:00,12.65,12.66,12.64,12.65,41900.0,11.0401,11.0489,11.0314,11.0401,41900.0
2011-03-28 13:35:00,12.65,12.66,12.64,12.64,15600.0,11.0401,11.0489,11.0314,11.0314,15600.0
2011-03-28 13:40:00,12.64,12.65,12.63,12.64,33900.0,11.0314,11.0401,11.0227,11.0314,33900.0
2011-03-28 13:45:00,12.64,12.65,12.63,12.63,40300.0,11.0314,11.0401,11.0227,11.0227,40300.0
2011-03-28 13:50:00,12.63,12.63,12.63,12.63,10900.0,11.0227,11.0227,11.0227,11.0227,10900.0
2011-03-28 13:55:00,12.63,12.63,12.62,12.63,21600.0,11.0227,11.0227,11.014,11.0227,21600.0
2011-03-28 14:00:00,12.62,12.63,12.62,12.62,10400.0,11.014,11.0227,11.014,11.014,10400.0
2011-03-28 14:05:00,12.62,12.63,12.62,12.62,17500.0,11.014,11.0227,11.014,11.014,17500.0
2011-03-28 14:10:00,12.62,12.63,12.62,12.63,4900.0,11.014,11.0227,11.014,11.0227,4900.0
2011-03-28 14:15:00,12.62,12.63,12.62,12.62,7900.0,11.014,11.0227,11.014,11.014,7900.0
2011-03-28 14:20:00,12.62,12.63,12.62,12.62,31300.0,11.014,11.0227,11.014,11.014,31300.0
2011-03-28 14:25:00,12.62,12.63,12.62,12.62,8700.0,11.014,11.0227,11.014,11.014,8700.0
2011-03-28 14:30:00,12.63,12.63,12.62,12.62,14800.0,11.0227,11.0227,11.014,11.014,14800.0
2011-03-28 14:35:00,12.62,12.63,12.62,12.62,6700.0,11.014,11.0227,11.014,11.014,6700.0
2011-03-28 14:40:00,12.63,12.63,12.62,12.62,29000.0,11.0227,11.0227,11.014,11.014,29000.0
2011-03-28 14:45:00,12.62,12.62,12.6,12.6,64100.0,11.014,11.014,10.9965,10.9965,64100.0
2011-03-28 14:50:00,12.6,12.62,12.6,12.61,123600.0,10.9965,11.014,10.9965,11.0052,123600.0
2011-03-28 14:55:00,12.61,12.65,12.61,12.64,68200.0,11.0052,11.0401,11.0052,11.0314,68200.0
2011-03-28 15:00:00,12.63,12.63,12.62,12.62,52600.0,11.0227,11.0227,11.014,11.014,52600.0
2011-03-28 15:05:00,12.62,12.63,12.62,12.63,9700.0,11.014,11.0227,11.014,11.0227,9700.0
2011-03-28 15:10:00,12.63,12.63,12.62,12.63,15600.0,11.0227,11.0227,11.014,11.0227,15600.0
2011-03-28 15:15:00,12.63,12.63,12.62,12.62,8400.0,11.0227,11.0227,11.014,11.014,8400.0
2011-03-28 15:20:00,12.63,12.63,12.62,12.62,37200.0,11.0227,11.0227,11.014,11.014,37200.0
2011-03-28 15:25:00,12.63,12.65,12.62,12.63,55000.0,11.0227,11.0401,11.014,11.0227,55000.0
2011-03-28 15:30:00,12.63,12.65,12.63,12.63,47300.0,11.0227,11.0401,11.0227,11.0227,47300.0
2011-03-28 15:35:00,12.64,12.64,12.61,12.62,32600.0,11.0314,11.0314,11.0052,11.014,32600.0
2011-03-28 15:40:00,12.61,12.63,12.61,12.63,49800.0,11.0052,11.0227,11.0052,11.0227,49800.0
2011-03-28 15:45:00,12.62,12.63,12.59,12.59,92100.0,11.014,11.0227,10.9878,10.9878,92100.0
2011-03-28 15:50:00,12.59,12.6,12.58,12.59,52300.0,10.9878,10.9965,10.979,10.9878,52300.0
2011-03-28 15:55:00,12.58,12.6,12.58,12.59,290900.0,10.979,10.9965,10.979,10.9878,290900.0
2011-03-29 09:30:00,12.55,12.63,12.55,12.62,52600.0,10.9529,11.0227,10.9529,11.014,52600.0
2011-03-29 09:35:00,12.62,12.62,12.56,12.57,50200.0,11.014,11.014,10.9616,10.9703,50200.0
2011-03-29 09:40:00,12.56,12.59,12.55,12.58,69000.0,10.9616,10.9878,10.9529,10.979,69000.0
2011-03-29 09:45:00,12.59,12.61,12.57,12.59,32900.0,10.9878,11.0052,10.9703,10.9878,32900.0
2011-03-29 09:50:00,12.59,12.63,12.58,12.62,18000.0,10.9878,11.0227,10.979,11.014,18000.0
2011-03-29 09:55:00,12.62,12.63,12.61,12.61,24900.0,11.014,11.0227,11.0052,11.0052,24900.0
2011-03-29 10:00:00,12.61,12.63,12.58,12.61,44100.0,11.0052,11.0227,10.979,11.0052,44100.0
2011-03-29 10:05:00,12.62,12.65,12.62,12.65,26000.0,11.014,11.0401,11.014,11.0401,26000.0
2011-03-29 10:10:00,12.65,12.66,12.64,12.65,27600.0,11.0401,11.0489,11.0314,11.0401,27600.0
2011-03-29 10:15:00,12.65,12.68,12.64,12.65,30200.0,11.0401,11.0663,11.0314,11.0401,30200.0
2011-03-29 10:20:00,12.64,12.65,12.63,12.63,8200.0,11.0314,11.0401,11.0227,11.0227,8200.0
2011-03-29 10:25:00,12.63,12.64,12.63,12.63,6700.0,11.0227,11.0314,11.0227,11.0227,6700.0
2011-03-29 10:30:00,12.63,12.66,12.63,12.66,113800.0,11.0227,11.0489,11.0227,11.0489,113800.0
2011-03-29 10:35:00,12.66,12.67,12.66,12.67,30000.0,11.0489,11.0576,11.0489,11.0576,30000.0
2011-03-29 10:40:00,12.66,12.67,12.65,12.66,22500.0,11.0489,11.0576,11.0401,11.0489,22500.0
2011-03-29 10:45:00,12.66,12.68,12.65,12.68,22100.0,11.0489,11.0663,11.0401,11.0663,22100.0
2011-03-29 10:50:00,12.68,12.68,12.66,12.67,17700.0,11.0663,11.0663,11.0489,11.0576,17700.0
2011-03-29 10:55:00,12.66,12.67,12.66,12.66,7400.0,11.0489,11.0576,11.0489,11.0489,7400.0
2011-03-29 11:00:00,12.67,12.69,12.66,12.68,26400.0,11.0576,11.075,11.0489,11.0663,26400.0
2011-03-29 11:05:00,12.69,12.7,12.68,12.7,53700.0,11.075,11.0838,11.0663,11.0838,53700.0
2011-03-29 11:10:00,12.7,12.7,12.67,12.68,54900.0,11.0838,11.0838,11.0576,11.0663,54900.0
2011-03-29 11:15:00,12.68,12.69,12.68,12.68,16800.0,11.0663,11.075,11.0663,11.0663,16800.0
2011-03-29 11:20:00,12.68,12.69,12.68,12.69,10000.0,11.0663,11.075,11.0663,11.075,10000.0
2011-03-29 11:25:00,12.69,12.69,12.67,12.68,27300.0,11.075,11.075,11.0576,11.0663,27300.0
2011-03-29 11:30:00,12.68,12.69,12.68,12.68,14300.0,11.0663,11.075,11.0663,11.0663,14300.0
2011-03-29 11:35:00,12.68,12.68,12.66,12.67,84400.0,11.0663,11.0663,11.0489,11.0576,84400.0
2011-03-29 11:40:00,12.67,12.68,12.66,12.68,31300.0,11.0576,11.0663,11.0489,11.0663,31300.0
2011-03-29 11:45:00,12.68,12.68,12.67,12.68,11700.0,11.0663,11.0663,11.0576,11.0663,11700.0
2011-03-29 11:50:00,12.68,12.68,12.67,12.68,9900.0,11.0663,11.0663,11.0576,11.0663,9900.0
2011-03-29 11:55:00,12.68,12.68,12.67,12.67,5100.0,11.0663,11.0663,11.0576,11.0576,5100.0
2011-03-29 12:00:00,12.68,12.68,12.67,12.68,2800.0,11.0663,11.0663,11.0576,11.0663,2800.0
2011-03-29 12:05:00,12.68,12.68,12.67,12.68,8700.0,11.0663,11.0663,11.0576,11.0663,8700.0
2011-03-29 12:10:00,12.67,12.68,12.66,12.66,19300.0,11.0576,11.0663,11.0489,11.0489,19300.0
2011-03-29 12:15:00,12.66,12.67,12.66,12.67,16400.0,11.0489,11.0576,11.0489,11.0576,16400.0
2011-03-29 12:20:00,12.66,12.67,12.66,12.66,5500.0,11.0489,11.0576,11.0489,11.0489,5500.0
2011-03-29 12:25:00,12.67,12.67,12.64,12.64,29400.0,11.0576,11.0576,11.0314,11.0314,29400.0
2011-03-29 12:30:00,12.65,12.65,12.64,12.65,10400.0,11.0401,11.0401,11.0314,11.0401,10400.0
2011-03-29 12:35:00,12.65,12.66,12.64,12.66,14600.0,11.0401,11.0489,11.0314,11.0489,14600.0
2011-03-29 12:40:00,12.66,12.66,12.63,12.63,12700.0,11.0489,11.0489,11.0227,11.0227,12700.0
2011-03-29 12:45:00,12.63,12.64,12.63,12.64,10500.0,11.0227,11.0314,11.0227,11.0314,10500.0
2011-03-29 12:50:00,12.63,12.64,12.62,12.62,25700.0,11.0227,11.0314,11.014,11.014,25700.0
2011-03-29 12:55:00,12.62,12.63,12.62,12.62,8300.0,11.014,11.0227,11.014,11.014,8300.0
2011-03-29 13:00:00,12.63,12.63,12.62,12.63,32900.0,11.0227,11.0227,11.014,11.0227,32900.0
2011-03-29 13:05:00,12.64,12.64,12.61,12.62,31600.0,11.0314,11.0314,11.0052,11.014,31600.0
2011-03-29 13:10:00,12.61,12.62,12.61,12.61,9700.0,11.0052,11.014,11.0052,11.0052,9700.0
2011-03-29 13:15:00,12.62,12.62,12.61,12.61,4000.0,11.014,11.014,11.0052,11.0052,4000.0
2011-03-29 13:20:00,12.61,12.62,12.61,12.62,6500.0,11.0052,11.014,11.0052,11.014,6500.0
2011-03-29 13:25:00,12.61,12.62,12.61,12.61,7600.0,11.0052,11.014,11.0052,11.0052,7600.0
2011-03-29 13:30:00,12.62,12.62,12.6,12.6,27100.0,11.014,11.014,10.9965,10.9965,27100.0
2011-03-29 13:35:00,12.6,12.61,12.6,12.6,5900.0,10.9965,11.0052,10.9965,10.9965,5900.0
2011-03-29 13:40:00,12.6,12.61,12.6,12.6,37000.0,10.9965,11.0052,10.9965,10.9965,37000.0
2011-03-29 13:45:00,12.6,12.6,12.59,12.59,7600.0,10.9965,10.9965,10.9878,10.9878,7600.0
2011-03-29 13:50:00,12.6,12.6,12.59,12.6,123200.0,10.9965,10.9965,10.9878,10.9965,123200.0
2011-03-29 13:55:00,12.6,12.6,12.58,12.6,54400.0,10.9965,10.9965,10.979,10.9965,54400.0
2011-03-29 14:00:00,12.6,12.6,12.57,12.58,294000.0,10.9965,10.9965,10.9703,10.979,294000.0
2011-03-29 14:05:00,12.58,12.59,12.58,12.58,7400.0,10.979,10.9878,10.979,10.979,7400.0
2011-03-29 14:10:00,12.58,12.59,12.58,12.59,12500.0,10.979,10.9878,10.979,10.9878,12500.0
2011-03-29 14:15:00,12.59,12.59,12.58,12.59,10200.0,10.9878,10.9878,10.979,10.9878,10200.0
2011-03-29 14:20:00,12.59,12.59,12.58,12.58,20000.0,10.9878,10.9878,10.979,10.979,20000.0
2011-03-29 14:25:00,12.58,12.59,12.56,12.56,52100.0,10.979,10.9878,10.9616,10.9616,52100.0
2011-03-29 14:30:00,12.56,12.57,12.55,12.55,25200.0,10.9616,10.9703,10.9529,10.9529,25200.0
2011-03-29 14:35:00,12.55,12.57,12.55,12.57,12800.0,10.9529,10.9703,10.9529,10.9703,12800.0
2011-03-29 14:40:00,12.57,12.57,12.56,12.57,45900.0,10.9703,10.9703,10.9616,10.9703,45900.0
2011-03-29 14:45:00,12.57,12.57,12.56,12.57,6200.0,10.9703,10.9703,10.9616,10.9703,6200.0
2011-03-29 14:50:00,12.56,12.58,12.54,12.55,241100.0,10.9616,10.979,10.9441,10.9529,241100.0
2011-03-29 14:55:00,12.55,12.56,12.53,12.54,338400.0,10.9529,10.9616,10.9354,10.9441,338400.0
2011-03-29 15:00:00,12.54,12.56,12.53,12.54,199300.0,10.9441,10.9616,10.9354,10.9441,199300.0
2011-03-29 15:05:00,12.54,12.55,12.52,12.52,87000.0,10.9441,10.9529,10.9267,10.9267,87000.0
2011-03-29 15:10:00,12.53,12.54,12.52,12.54,28000.0,10.9354,10.9441,10.9267,10.9441,28000.0
2011-03-29 15:15:00,12.54,12.54,12.53,12.54,48000.0,10.9441,10.9441,10.9354,10.9441,48000.0
2011-03-29 15:20:00,12.54,12.54,12.53,12.54,32900.0,10.9441,10.9441,10.9354,10.9441,32900.0
2011-03-29 15:25:00,12.54,12.54,12.53,12.53,26800.0,10.9441,10.9441,10.9354,10.9354,26800.0
2011-03-29 15:30:00,12.54,12.55,12.51,12.52,262800.0,10.9441,10.9529,10.918,10.9267,262800.0
2011-03-29 15:35:00,12.51,12.53,12.51,12.53,82900.0,10.918,10.9354,10.918,10.9354,82900.0
2011-03-29 15:40:00,12.53,12.53,12.51,12.52,103200.0,10.9354,10.9354,10.918,10.9267,103200.0
2011-03-29 15:45:00,12.52,12.52,12.51,12.51,113300.0,10.9267,10.9267,10.918,10.918,113300.0
2011-03-29 15:50:00,12.51,12.52,12.51,12.52,112000.0,10.918,10.9267,10.918,10.9267,112000.0
2011-03-29 15:55:00,12.51,12.52,12.51,12.52,208800.0,10.918,10.9267,10.918,10.9267,208800.0
2011-03-30 09:30:00,12.59,12.6,12.56,12.6,66400.0,10.9878,10.9965,10.9616,10.9965,66400.0
2011-03-30 09:35:00,12.59,12.67,12.59,12.65,67600.0,10.9878,11.0576,10.9878,11.0401,67600.0
2011-03-30 09:40:00,12.65,12.66,12.62,12.64,109400.0,11.0401,11.0489,11.014,11.0314,109400.0
2011-03-30 09:45:00,12.63,12.65,12.62,12.63,48400.0,11.0227,11.0401,11.014,11.0227,48400.0
2011-03-30 09:50:00,12.63,12.66,12.63,12.66,36200.0,11.0227,11.0489,11.0227,11.0489,36200.0
2011-03-30 09:55:00,12.65,12.68,12.65,12.68,38600.0,11.0401,11.0663,11.0401,11.0663,38600.0
2011-03-30 10:00:00,12.68,12.68,12.65,12.65,21300.0,11.0663,11.0663,11.0401,11.0401,21300.0
2011-03-30 10:05:00,12.66,12.66,12.63,12.66,88600.0,11.0489,11.0489,11.0227,11.0489,88600.0
2011-03-30 10:10:00,12.65,12.66,12.64,12.65,127400.0,11.0401,11.0489,11.0314,11.0401,127400.0
2011-03-30 10:15:00,12.66,12.66,12.65,12.66,17800.0,11.0489,11.0489,11.0401,11.0489,17800.0
2011-03-30 10:20:00,12.66,12.68,12.65,12.67,44600.0,11.0489,11.0663,11.0401,11.0576,44600.0
2011-03-30 10:25:00,12.67,12.68,12.65,12.66,29800.0,11.0576,11.0663,11.0401,11.0489,29800.0
2011-03-30 10:30:00,12.66,12.7,12.66,12.69,78400.0,11.0489,11.0838,11.0489,11.075,78400.0
2011-03-30 10:35:00,12.7,12.74,12.69,12.74,50700.0,11.0838,11.1187,11.075,11.1187,50700.0
2011-03-30 10:40:00,12.74,12.81,12.74,12.81,103600.0,11.1187,11.1798,11.1187,11.1798,103600.0
2011-03-30 10:45:00,12.81,12.81,12.75,12.76,61000.0,11.1798,11.1798,11.1274,11.1361,61000.0
2011-03-30 10:50:00,12.75,12.75,12.74,12.75,28800.0,11.1274,11.1274,11.1187,11.1274,28800.0
2011-03-30 10:55:00,12.75,12.77,12.74,12.76,34200.0,11.1274,11.1449,11.1187,11.1361,34200.0
2011-03-30 11:00:00,12.76,12.79,12.75,12.79,77600.0,11.1361,11.1623,11.1274,11.1623,77600.0
2011-03-30 11:05:00,12.79,12.83,12.78,12.81,402900.0,11.1623,11.1972,11.1536,11.1798,402900.0
2011-03-30 11:10:00,12.82,12.83,12.78,12.82,189900.0,11.1885,11.1972,11.1536,11.1885,189900.0
2011-03-30 11:15:00,12.82,12.82,12.76,12.77,81200.0,11.1885,11.1885,11.1361,11.1449,81200.0
2011-03-30 11:20:00,12.78,12.8,12.78,12.8,42200.0,11.1536,11.171,11.1536,11.171,42200.0
2011-03-30 11:25:00,12.79,12.8,12.79,12.8,5900.0,11.1623,11.171,11.1623,11.171,5900.0
2011-03-30 11:30:00,12.79,12.84,12.79,12.84,59200.0,11.1623,11.206,11.1623,11.206,59200.0
2011-03-30 11:35:00,12.83,12.84,12.83,12.84,28100.0,11.1972,11.206,11.1972,11.206,28100.0
2011-03-30 11:40:00,12.84,12.85,12.83,12.85,16700.0,11.206,11.2147,11.1972,11.2147,16700.0
2011-03-30 11:45:00,12.85,12.85,12.81,12.82,71300.0,11.2147,11.2147,11.1798,11.1885,71300.0
2011-03-30 11:50:00,12.82,12.83,12.81,12.82,32900.0,11.1885,11.1972,11.1798,11.1885,32900.0
2011-03-30 11:55:00,12.82,12.83,12.81,12.82,43600.0,11.1885,11.1972,11.1798,11.1885,43600.0
2011-03-30 12:00:00,12.82,12.82,12.79,12.79,44600.0,11.1885,11.1885,11.1623,11.1623,44600.0
2011-03-30 12:05:00,12.79,12.82,12.79,12.79,57300.0,11.1623,11.1885,11.1623,11.1623,57300.0
2011-03-30 12:10:00,12.79,12.8,12.77,12.79,45700.0,11.1623,11.171,11.1449,11.1623,45700.0
2011-03-30 12:15:00,12.79,12.82,12.78,12.81,19300.0,11.1623,11.1885,11.1536,11.1798,19300.0
2011-03-30 12:20:00,12.8,12.81,12.79,12.8,17000.0,11.171,11.1798,11.1623,11.171,17000.0
2011-03-30 12:25:00,12.8,12.8,12.78,12.78,14200.0,11.171,11.171,11.1536,11.1536,14200.0
2011-03-30 12:30:00,12.79,12.79,12.77,12.79,37900.0,11.1623,11.1623,11.1449,11.1623,37900.0
2011-03-30 12:35:00,12.78,12.8,12.77,12.8,126500.0,11.1536,11.171,11.1449,11.171,126500.0
2011-03-30 12:40:00,12.8,12.8,12.79,12.8,3300.0,11.171,11.171,11.1623,11.171,3300.0
2011-03-30 12:45:00,12.79,12.8,12.79,12.8,11000.0,11.1623,11.171,11.1623,11.171,11000.0
2011-03-30 12:50:00,12.8,12.8,12.79,12.79,7900.0,11.171,11.171,11.1623,11.1623,7900.0
2011-03-30 12:55:00,12.8,12.8,12.79,12.79,5200.0,11.171,11.171,11.1623,11.1623,5200.0
2011-03-30 13:00:00,12.8,12.81,12.79,12.81,24200.0,11.171,11.1798,11.1623,11.1798,24200.0
2011-03-30 13:05:00,12.81,12.83,12.8,12.82,69600.0,11.1798,11.1972,11.171,11.1885,69600.0
2011-03-30 13:10:00,12.81,12.83,12.81,12.83,16800.0,11.1798,11.1972,11.1798,11.1972,16800.0
2011-03-30 13:15:00,12.82,12.83,12.82,12.83,5800.0,11.1885,11.1972,11.1885,11.1972,5800.0
2011-03-30 13:20:00,12.83,12.83,12.82,12.83,8300.0,11.1972,11.1972,11.1885,11.1972,8300.0
2011-03-30 13:25:00,12.83,12.84,12.81,12.82,195400.0,11.1972,11.206,11.1798,11.1885,195400.0
2011-03-30 13:30:00,12.81,12.82,12.81,12.82,10500.0,11.1798,11.1885,11.1798,11.1885,10500.0
2011-03-30 13:35:00,12.82,12.83,12.81,12.83,28100.0,11.1885,11.1972,11.1798,11.1972,28100.0
2011-03-30 13:40:00,12.82,12.83,12.81,12.82,26400.0,11.1885,11.1972,11.1798,11.1885,26400.0
2011-03-30 13:45:00,12.82,12.82,12.81,12.81,10400.0,11.1885,11.1885,11.1798,11.1798,10400.0
2011-03-30 13:50:00,12.82,12.82,12.81,12.81,10200.0,11.1885,11.1885,11.1798,11.1798,10200.0
2011-03-30 13:55:00,12.82,12.82,12.81,12.82,3500.0,11.1885,11.1885,11.1798,11.1885,3500.0
2011-03-30 14:00:00,12.81,12.82,12.81,12.82,18700.0,11.1798,11.1885,11.1798,11.1885,18700.0
2011-03-30 14:05:00,12.82,12.82,12.81,12.82,4300.0,11.1885,11.1885,11.1798,11.1885,4300.0
2011-03-30 14:10:00,12.82,12.83,12.8,12.81,54700.0,11.1885,11.1972,11.171,11.1798,54700.0
2011-03-30 14:15:00,12.8,12.8,12.79,12.8,17300.0,11.171,11.171,11.1623,11.171,17300.0
2011-03-30 14:20:00,12.79,12.8,12.79,12.8,8800.0,11.1623,11.171,11.1623,11.171,8800.0
2011-03-30 14:25:00,12.8,12.8,12.79,12.8,13300.0,11.171,11.171,11.1623,11.171,13300.0
2011-03-30 14:30:00,12.8,12.8,12.77,12.79,47100.0,11.171,11.171,11.1449,11.1623,47100.0
2011-03-30 14:35:00,12.78,12.79,12.77,12.77,21100.0,11.1536,11.1623,11.1449,11.1449,21100.0
2011-03-30 14:40:00,12.78,12.79,12.77,12.77,118300.0,11.1536,11.1623,11.1449,11.1449,118300.0
2011-03-30 14:45:00,12.78,12.78,12.77,12.78,6000.0,11.1536,11.1536,11.1449,11.1536,6000.0
2011-03-30 14:50:00,12.78,12.78,12.77,12.78,5600.0,11.1536,11.1536,11.1449,11.1536,5600.0
2011-03-30 14:55:00,12.78,12.79,12.77,12.79,33800.0,11.1536,11.1623,11.1449,11.1623,33800.0
2011-03-30 15:00:00,12.78,12.79,12.78,12.79,46800.0,11.1536,11.1623,11.1536,11.1623,46800.0
2011-03-30 15:05:00,12.78,12.8,12.78,12.79,43700.0,11.1536,11.171,11.1536,11.1623,43700.0
2011-03-30 15:10:00,12.8,12.8,12.79,12.8,36700.0,11.171,11.171,11.1623,11.171,36700.0
2011-03-30 15:15:00,12.8,12.8,12.79,12.8,13600.0,11.171,11.171,11.1623,11.171,13600.0
2011-03-30 15:20:00,12.79,12.8,12.78,12.79,156600.0,11.1623,11.171,11.1536,11.1623,156600.0
2011-03-30 15:25:00,12.78,12.8,12.78,12.79,66600.0,11.1536,11.171,11.1536,11.1623,66600.0
2011-03-30 15:30:00,12.78,12.8,12.78,12.8,72700.0,11.1536,11.171,11.1536,11.171,72700.0
2011-03-30 15:35:00,12.79,12.83,12.79,12.82,178400.0,11.1623,11.1972,11.1623,11.1885,178400.0
2011-03-30 15:40:00,12.82,12.83,12.81,12.82,106600.0,11.1885,11.1972,11.1798,11.1885,106600.0
2011-03-30 15:45:00,12.83,12.84,12.82,12.82,270800.0,11.1972,11.206,11.1885,11.1885,270800.0
2011-03-30 15:50:00,12.82,12.84,12.82,12.84,293500.0,11.1885,11.206,11.1885,11.206,293500.0
2011-03-30 15:55:00,12.84,12.84,12.81,12.81,276500.0,11.206,11.206,11.1798,11.1798,276500.0
2011-03-31 09:30:00,12.57,12.59,12.51,12.52,422600.0,10.9703,10.9878,10.918,10.9267,422600.0
2011-03-31 09:35:00,12.52,12.57,12.52,12.56,190400.0,10.9267,10.9703,10.9267,10.9616,190400.0
2011-03-31 09:40:00,12.56,12.58,12.53,12.57,263700.0,10.9616,10.979,10.9354,10.9703,263700.0
2011-03-31 09:45:00,12.57,12.58,12.51,12.51,353500.0,10.9703,10.979,10.918,10.918,353500.0
2011-03-31 09:50:00,12.52,12.56,12.48,12.49,249200.0,10.9267,10.9616,10.8918,10.9005,249200.0
2011-03-31 09:55:00,12.48,12.5,12.48,12.5,71500.0,10.8918,10.9092,10.8918,10.9092,71500.0
2011-03-31 10:00:00,12.5,12.52,12.49,12.52,109300.0,10.9092,10.9267,10.9005,10.9267,109300.0
2011-03-31 10:05:00,12.51,12.52,12.51,12.51,32600.0,10.918,10.9267,10.918,10.918,32600.0
2011-03-31 10:10:00,12.51,12.56,12.51,12.55,151600.0,10.918,10.9616,10.918,10.9529,151600.0
2011-03-31 10:15:00,12.55,12.56,12.55,12.56,32400.0,10.9529,10.9616,10.9529,10.9616,32400.0
2011-03-31 10:20:00,12.56,12.57,12.55,12.57,38600.0,10.9616,10.9703,10.9529,10.9703,38600.0
2011-03-31 10:25:00,12.57,12.57,12.56,12.57,24800.0,10.9703,10.9703,10.9616,10.9703,24800.0
2011-03-31 10:30:00,12.56,12.57,12.55,12.55,82300.0,10.9616,10.9703,10.9529,10.9529,82300.0
2011-03-31 10:35:00,12.55,12.58,12.55,12.58,58700.0,10.9529,10.979,10.9529,10.979,58700.0
2011-03-31 10:40:00,12.58,12.61,12.57,12.61,58700.0,10.979,11.0052,10.9703,11.0052,58700.0
2011-03-31 10:45:00,12.61,12.64,12.6,12.63,47300.0,11.0052,11.0314,10.9965,11.0227,47300.0
2011-03-31 10:50:00,12.64,12.64,12.63,12.63,11700.0,11.0314,11.0314,11.0227,11.0227,11700.0
2011-03-31 10:55:00,12.63,12.64,12.6,12.62,79700.0,11.0227,11.0314,10.9965,11.014,79700.0
2011-03-31 11:00:00,12.62,12.63,12.62,12.63,18400.0,11.014,11.0227,11.014,11.0227,18400.0
2011-03-31 11:05:00,12.62,12.63,12.6,12.62,69300.0,11.014,11.0227,10.9965,11.014,69300.0
2011-03-31 11:10:00,12.61,12.63,12.61,12.63,17200.0,11.0052,11.0227,11.0052,11.0227,17200.0
2011-03-31 11:15:00,12.63,12.63,12.62,12.62,29100.0,11.0227,11.0227,11.014,11.014,29100.0
2011-03-31 11:20:00,12.62,12.63,12.6,12.61,71700.0,11.014,11.0227,10.9965,11.0052,71700.0
2011-03-31 11:25:00,12.6,12.61,12.6,12.6,5200.0,10.9965,11.0052,10.9965,10.9965,5200.0
2011-03-31 11:30:00,12.61,12.61,12.6,12.6,22700.0,11.0052,11.0052,10.9965,10.9965,22700.0
2011-03-31 11:35:00,12.61,12.61,12.6,12.6,8200.0,11.0052,11.0052,10.9965,10.9965,8200.0
2011-03-31 11:40:00,12.61,12.61,12.59,12.59,35400.0,11.0052,11.0052,10.9878,10.9878,35400.0
2011-03-31 11:45:00,12.59,12.6,12.59,12.6,12700.0,10.9878,10.9965,10.9878,10.9965,12700.0
2011-03-31 11:50:00,12.6,12.64,12.6,12.63,214100.0,10.9965,11.0314,10.9965,11.0227,214100.0
2011-03-31 11:55:00,12.62,12.65,12.62,12.65,33200.0,11.014,11.0401,11.014,11.0401,33200.0
2011-03-31 12:00:00,12.65,12.68,12.64,12.68,38600.0,11.0401,11.0663,11.0314,11.0663,38600.0
2011-03-31 12:05:00,12.68,12.69,12.67,12.69,28000.0,11.0663,11.075,11.0576,11.075,28000.0
2011-03-31 12:10:00,12.69,12.69,12.67,12.68,31100.0,11.075,11.075,11.0576,11.0663,31100.0
2011-03-31 12:15:00,12.67,12.69,12.67,12.69,38000.0,11.0576,11.075,11.0576,11.075,38000.0
2011-03-31 12:20:00,12.69,12.7,12.68,12.69,20400.0,11.075,11.0838,11.0663,11.075,20400.0
2011-03-31 12:25:00,12.7,12.7,12.69,12.7,13900.0,11.0838,11.0838,11.075,11.0838,13900.0
2011-03-31 12:30:00,12.7,12.71,12.69,12.71,17200.0,11.0838,11.0925,11.075,11.0925,17200.0
2011-03-31 12:35:00,12.71,12.71,12.7,12.7,19800.0,11.0925,11.0925,11.0838,11.0838,19800.0
2011-03-31 12:40:00,12.71,12.71,12.7,12.71,17700.0,11.0925,11.0925,11.0838,11.0925,17700.0
2011-03-31 12:45:00,12.7,12.71,12.7,12.71,10100.0,11.0838,11.0925,11.0838,11.0925,10100.0
2011-03-31 12:50:00,12.71,12.71,12.7,12.7,25100.0,11.0925,11.0925,11.0838,11.0838,25100.0
2011-03-31 12:55:00,12.71,12.73,12.71,12.73,51300.0,11.0925,11.11,11.0925,11.11,51300.0
2011-03-31 13:00:00,12.72,12.73,12.69,12.69,81900.0,11.1012,11.11,11.075,11.075,81900.0
2011-03-31 13:05:00,12.7,12.7,12.67,12.67,28800.0,11.0838,11.0838,11.0576,11.0576,28800.0
2011-03-31 13:10:00,12.68,12.69,12.67,12.69,21300.0,11.0663,11.075,11.0576,11.075,21300.0
2011-03-31 13:15:00,12.68,12.7,12.68,12.7,15200.0,11.0663,11.0838,11.0663,11.0838,15200.0
2011-03-31 13:20:00,12.69,12.7,12.69,12.7,26700.0,11.075,11.0838,11.075,11.0838,26700.0
2011-03-31 13:25:00,12.69,12.7,12.68,12.68,20300.0,11.075,11.0838,11.0663,11.0663,20300.0
2011-03-31 13:30:00,12.68,12.69,12.68,12.69,32600.0,11.0663,11.075,11.0663,11.075,32600.0
2011-03-31 13:35:00,12.68,12.72,12.68,12.72,170200.0,11.0663,11.1012,11.0663,11.1012,170200.0
2011-03-31 13:40:00,12.72,12.73,12.71,12.72,23700.0,11.1012,11.11,11.0925,11.1012,23700.0
2011-03-31 13:45:00,12.73,12.73,12.72,12.72,15000.0,11.11,11.11,11.1012,11.1012,15000.0
2011-03-31 13:50:00,12.73,12.73,12.7,12.7,46900.0,11.11,11.11,11.0838,11.0838,46900.0
2011-03-31 13:55:00,12.7,12.71,12.7,12.7,9700.0,11.0838,11.0925,11.0838,11.0838,9700.0
2011-03-31 14:00:00,12.7,12.71,12.7,12.7,23200.0,11.0838,11.0925,11.0838,11.0838,23200.0
2011-03-31 14:05:00,12.7,12.71,12.69,12.7,33400.0,11.0838,11.0925,11.075,11.0838,33400.0
2011-03-31 14:10:00,12.71,12.71,12.7,12.71,11500.0,11.0925,11.0925,11.0838,11.0925,11500.0
2011-03-31 14:15:00,12.71,12.72,12.69,12.69,90900.0,11.0925,11.1012,11.075,11.075,90900.0
2011-03-31 14:20:00,12.69,12.7,12.69,12.69,8100.0,11.075,11.0838,11.075,11.075,8100.0
2011-03-31 14:25:00,12.69,12.7,12.68,12.68,23300.0,11.075,11.0838,11.0663,11.0663,23300.0
2011-03-31 14:30:00,12.69,12.69,12.68,12.69,11700.0,11.075,11.075,11.0663,11.075,11700.0
2011-03-31 14:35:00,12.68,12.69,12.68,12.68,10100.0,11.0663,11.075,11.0663,11.0663,10100.0
2011-03-31 14:40:00,12.68,12.7,12.68,12.69,65400.0,11.0663,11.0838,11.0663,11.075,65400.0
2011-03-31 14:45:00,12.69,12.69,12.68,12.69,58000.0,11.075,11.075,11.0663,11.075,58000.0
2011-03-31 14:50:00,12.68,12.69,12.68,12.68,37200.0,11.0663,11.075,11.0663,11.0663,37200.0
2011-03-31 14:55:00,12.69,12.69,12.68,12.69,23600.0,11.075,11.075,11.0663,11.075,23600.0
2011-03-31 15:00:00,12.68,12.69,12.66,12.66,69700.0,11.0663,11.075,11.0489,11.0489,69700.0
2011-03-31 15:05:00,12.67,12.67,12.66,12.66,20800.0,11.0576,11.0576,11.0489,11.0489,20800.0
2011-03-31 15:10:00,12.66,12.67,12.66,12.66,12700.0,11.0489,11.0576,11.0489,11.0489,12700.0
2011-03-31 15:15:00,12.66,12.67,12.66,12.66,33300.0,11.0489,11.0576,11.0489,11.0489,33300.0
2011-03-31 15:20:00,12.66,12.67,12.66,12.67,22300.0,11.0489,11.0576,11.0489,11.0576,22300.0
2011-03-31 15:25:00,12.66,12.67,12.63,12.65,267200.0,11.0489,11.0576,11.0227,11.0401,267200.0
2011-03-31 15:30:00,12.65,12.67,12.65,12.67,107500.0,11.0401,11.0576,11.0401,11.0576,107500.0
2011-03-31 15:35:00,12.66,12.67,12.66,12.66,24100.0,11.0489,11.0576,11.0489,11.0489,24100.0
2011-03-31 15:40:00,12.66,12.67,12.65,12.65,103200.0,11.0489,11.0576,11.0401,11.0401,103200.0
2011-03-31 15:45:00,12.65,12.65,12.62,12.62,168000.0,11.0401,11.0401,11.014,11.014,168000.0
2011-03-31 15:50:00,12.63,12.64,12.62,12.64,150800.0,11.0227,11.0314,11.014,11.0314,150800.0
2011-03-31 15:55:00,12.63,12.64,12.63,12.63,201800.0,11.0227,11.0314,11.0227,11.0227,201800.0
2011-04-01 09:30:00,12.74,12.8,12.74,12.76,157800.0,11.1187,11.171,11.1187,11.1361,157800.0
2011-04-01 09:35:00,12.76,12.78,12.71,12.73,36500.0,11.1361,11.1536,11.0925,11.11,36500.0
2011-04-01 09:40:00,12.73,12.76,12.71,12.74,48900.0,11.11,11.1361,11.0925,11.1187,48900.0
2011-04-01 09:45:00,12.75,12.76,12.73,12.73,63800.0,11.1274,11.1361,11.11,11.11,63800.0
2011-04-01 09:50:00,12.73,12.76,12.7,12.76,89300.0,11.11,11.1361,11.0838,11.1361,89300.0
2011-04-01 09:55:00,12.76,12.79,12.75,12.78,79300.0,11.1361,11.1623,11.1274,11.1536,79300.0
2011-04-01 10:00:00,12.78,12.79,12.76,12.79,112500.0,11.1536,11.1623,11.1361,11.1623,112500.0
2011-04-01 10:05:00,12.79,12.79,12.78,12.79,14700.0,11.1623,11.1623,11.1536,11.1623,14700.0
2011-04-01 10:10:00,12.79,12.81,12.78,12.79,64100.0,11.1623,11.1798,11.1536,11.1623,64100.0
2011-04-01 10:15:00,12.8,12.82,12.79,12.82,41100.0,11.171,11.1885,11.1623,11.1885,41100.0
2011-04-01 10:20:00,12.82,12.83,12.81,12.83,22800.0,11.1885,11.1972,11.1798,11.1972,22800.0
2011-04-01 10:25:00,12.82,12.83,12.79,12.82,45100.0,11.1885,11.1972,11.1623,11.1885,45100.0
2011-04-01 10:30:00,12.82,12.83,12.8,12.8,21100.0,11.1885,11.1972,11.171,11.171,21100.0
2011-04-01 10:35:00,12.81,12.82,12.8,12.82,39200.0,11.1798,11.1885,11.171,11.1885,39200.0
2011-04-01 10:40:00,12.81,12.82,12.81,12.81,23200.0,11.1798,11.1885,11.1798,11.1798,23200.0
2011-04-01 10:45:00,12.82,12.82,12.79,12.8,38900.0,11.1885,11.1885,11.1623,11.171,38900.0
2011-04-01 10:50:00,12.81,12.81,12.77,12.81,78800.0,11.1798,11.1798,11.1449,11.1798,78800.0
2011-04-01 10:55:00,12.81,12.82,12.8,12.82,30200.0,11.1798,11.1885,11.171,11.1885,30200.0
2011-04-01 11:00:00,12.82,12.85,12.81,12.84,92500.0,11.1885,11.2147,11.1798,11.206,92500.0
2011-04-01 11:05:00,12.85,12.85,12.81,12.84,38800.0,11.2147,11.2147,11.1798,11.206,38800.0
2011-04-01 11:10:00,12.83,12.85,12.83,12.84,35700.0,11.1972,11.2147,11.1972,11.206,35700.0
2011-04-01 11:15:00,12.84,12.85,12.83,12.85,87100.0,11.206,11.2147,11.1972,11.2147,87100.0
2011-04-01 11:20:00,12.84,12.85,12.84,12.85,23100.0,11.206,11.2147,11.206,11.2147,23100.0
2011-04-01 11:25:00,12.85,12.85,12.84,12.85,21900.0,11.2147,11.2147,11.206,11.2147,21900.0
2011-04-01 11:30:00,12.85,12.87,12.84,12.85,90500.0,11.2147,11.2321,11.206,11.2147,90500.0
2011-04-01 11:35:00,12.86,12.87,12.85,12.87,62300.0,11.2234,11.2321,11.2147,11.2321,62300.0
2011-04-01 11:40:00,12.86,12.87,12.85,12.86,43500.0,11.2234,11.2321,11.2147,11.2234,43500.0
2011-04-01 11:45:00,12.86,12.87,12.83,12.83,204800.0,11.2234,11.2321,11.1972,11.1972,204800.0
2011-04-01 11:50:00,12.83,12.83,12.8,12.8,31600.0,11.1972,11.1972,11.171,11.171,31600.0
2011-04-01 11:55:00,12.8,12.83,12.8,12.83,42900.0,11.171,11.1972,11.171,11.1972,42900.0
2011-04-01 12:00:00,12.83,12.85,12.82,12.85,87500.0,11.1972,11.2147,11.1885,11.2147,87500.0
2011-04-01 12:05:00,12.84,12.85,12.84,12.84,23600.0,11.206,11.2147,11.206,11.206,23600.0
2011-04-01 12:10:00,12.85,12.85,12.8,12.8,77700.0,11.2147,11.2147,11.171,11.171,77700.0
2011-04-01 12:15:00,12.8,12.81,12.79,12.79,21300.0,11.171,11.1798,11.1623,11.1623,21300.0
2011-04-01 12:20:00,12.8,12.81,12.79,12.81,15900.0,11.171,11.1798,11.1623,11.1798,15900.0
2011-04-01 12:25:00,12.81,12.83,12.8,12.82,36300.0,11.1798,11.1972,11.171,11.1885,36300.0
2011-04-01 12:30:00,12.83,12.83,12.79,12.79,74300.0,11.1972,11.1972,11.1623,11.1623,74300.0
2011-04-01 12:35:00,12.8,12.81,12.78,12.79,21900.0,11.171,11.1798,11.1536,11.1623,21900.0
2011-04-01 12:40:00,12.78,12.79,12.78,12.78,9300.0,11.1536,11.1623,11.1536,11.1536,9300.0
2011-04-01 12:45:00,12.78,12.79,12.75,12.76,52200.0,11.1536,11.1623,11.1274,11.1361,52200.0
2011-04-01 12:50:00,12.77,12.77,12.76,12.77,2800.0,11.1449,11.1449,11.1361,11.1449,2800.0
2011-04-01 12:55:00,12.77,12.77,12.76,12.77,11400.0,11.1449,11.1449,11.1361,11.1449,11400.0
2011-04-01 13:00:00,12.77,12.78,12.76,12.76,49300.0,11.1449,11.1536,11.1361,11.1361,49300.0
2011-04-01 13:05:00,12.76,12.77,12.75,12.76,14100.0,11.1361,11.1449,11.1274,11.1361,14100.0
2011-04-01 13:10:00,12.75,12.76,12.75,12.76,6500.0,11.1274,11.1361,11.1274,11.1361,6500.0
2011-04-01 13:15:00,12.76,12.76,12.75,12.76,16000.0,11.1361,11.1361,11.1274,11.1361,16000.0
2011-04-01 13:20:00,12.75,12.76,12.75,12.75,6600.0,11.1274,11.1361,11.1274,11.1274,6600.0
2011-04-01 13:25:00,12.76,12.76,12.74,12.75,309800.0,11.1361,11.1361,11.1187,11.1274,309800.0
2011-04-01 13:30:00,12.75,12.75,12.71,12.71,177600.0,11.1274,11.1274,11.0925,11.0925,177600.0
2011-04-01 13:35:00,12.72,12.72,12.69,12.71,81300.0,11.1012,11.1012,11.075,11.0925,81300.0
2011-04-01 13:40:00,12.71,12.72,12.7,12.71,45400.0,11.0925,11.1012,11.0838,11.0925,45400.0
2011-04-01 13:45:00,12.7,12.71,12.69,12.71,29000.0,11.0838,11.0925,11.075,11.0925,29000.0
2011-04-01 13:50:00,12.71,12.71,12.7,12.71,8700.0,11.0925,11.0925,11.0838,11.0925,8700.0
2011-04-01 13:55:00,12.71,12.72,12.7,12.71,38000.0,11.0925,11.1012,11.0838,11.0925,38000.0
2011-04-01 14:00:00,12.71,12.73,12.7,12.71,96400.0,11.0925,11.11,11.0838,11.0925,96400.0
2011-04-01 14:05:00,12.71,12.71,12.7,12.71,4200.0,11.0925,11.0925,11.0838,11.0925,4200.0
2011-04-01 14:10:00,12.71,12.73,12.7,12.7,76200.0,11.0925,11.11,11.0838,11.0838,76200.0
2011-04-01 14:15:00,12.7,12.7,12.69,12.7,7900.0,11.0838,11.0838,11.075,11.0838,7900.0
2011-04-01 14:20:00,12.7,12.7,12.68,12.69,58400.0,11.0838,11.0838,11.0663,11.075,58400.0
2011-04-01 14:25:00,12.69,12.7,12.68,12.7,36800.0,11.075,11.0838,11.0663,11.0838,36800.0
2011-04-01 14:30:00,12.69,12.7,12.68,12.69,38400.0,11.075,11.0838,11.0663,11.075,38400.0
2011-04-01 14:35:00,12.68,12.69,12.68,12.69,12500.0,11.0663,11.075,11.0663,11.075,12500.0
2011-04-01 14:40:00,12.69,12.69,12.67,12.67,55900.0,11.075,11.075,11.0576,11.0576,55900.0
2011-04-01 14:45:00,12.68,12.68,12.66,12.67,58400.0,11.0663,11.0663,11.0489,11.0576,58400.0
2011-04-01 14:50:00,12.66,12.67,12.65,12.66,71300.0,11.0489,11.0576,11.0401,11.0489,71300.0
2011-04-01 14:55:00,12.67,12.67,12.65,12.67,59400.0,11.0576,11.0576,11.0401,11.0576,59400.0
2011-04-01 15:00:00,12.66,12.67,12.65,12.67,86400.0,11.0489,11.0576,11.0401,11.0576,86400.0
2011-04-01 15:05:00,12.66,12.67,12.65,12.65,79900.0,11.0489,11.0576,11.0401,11.0401,79900.0
2011-04-01 15:10:00,12.65,12.66,12.63,12.64,66200.0,11.0401,11.0489,11.0227,11.0314,66200.0
2011-04-01 15:15:00,12.63,12.65,12.61,12.62,258300.0,11.0227,11.0401,11.0052,11.014,258300.0
2011-04-01 15:20:00,12.62,12.63,12.61,12.62,99400.0,11.014,11.0227,11.0052,11.014,99400.0
2011-04-01 15:25:00,12.62,12.65,12.61,12.65,84100.0,11.014,11.0401,11.0052,11.0401,84100.0
2011-04-01 15:30:00,12.64,12.65,12.64,12.64,33000.0,11.0314,11.0401,11.0314,11.0314,33000.0
2011-04-01 15:35:00,12.64,12.65,12.64,12.65,39900.0,11.0314,11.0401,11.0314,11.0401,39900.0
2011-04-01 15:40:00,12.64,12.65,12.64,12.64,52500.0,11.0314,11.0401,11.0314,11.0314,52500.0
2011-04-01 15:45:00,12.65,12.67,12.65,12.66,91400.0,11.0401,11.0576,11.0401,11.0489,91400.0
2011-04-01 15:50:00,12.67,12.67,12.66,12.66,54600.0,11.0576,11.0576,11.0489,11.0489,54600.0
2011-04-01 15:55:00,12.66,12.67,12.66,12.66,198500.0,11.0489,11.0576,11.0489,11.0489,198500.0
2011-04-04 09:30:00,12.22,12.44,12.16,12.36,1040200.0,10.6649,10.8569,10.6125,10.787,1040200.0
2011-04-04 09:35:00,12.35,12.39,12.3,12.38,281200.0,10.7783,10.8132,10.7347,10.8045,281200.0
2011-04-04 09:40:00,12.38,12.4,12.27,12.3,652700.0,10.8045,10.822,10.7085,10.7347,652700.0
2011-04-04 09:45:00,12.31,12.35,12.3,12.31,258600.0,10.7434,10.7783,10.7347,10.7434,258600.0
2011-04-04 09:50:00,12.31,12.35,12.3,12.34,163800.0,10.7434,10.7783,10.7347,10.7696,163800.0
2011-04-04 09:55:00,12.34,12.35,12.3,12.32,125300.0,10.7696,10.7783,10.7347,10.7521,125300.0
2011-04-04 10:00:00,12.33,12.33,12.28,12.32,270100.0,10.7609,10.7609,10.7172,10.7521,270100.0
2011-04-04 10:05:00,12.31,12.38,12.31,12.36,234800.0,10.7434,10.8045,10.7434,10.787,234800.0
2011-04-04 10:10:00,12.35,12.37,12.34,12.35,216900.0,10.7783,10.7958,10.7696,10.7783,216900.0
2011-04-04 10:15:00,12.35,12.35,12.33,12.35,145300.0,10.7783,10.7783,10.7609,10.7783,145300.0
2011-04-04 10:20:00,12.35,12.35,12.33,12.33,55400.0,10.7783,10.7783,10.7609,10.7609,55400.0
2011-04-04 10:25:00,12.34,12.34,12.32,12.33,195500.0,10.7696,10.7696,10.7521,10.7609,195500.0
2011-04-04 10:30:00,12.34,12.35,12.33,12.35,92800.0,10.7696,10.7783,10.7609,10.7783,92800.0
2011-04-04 10:35:00,12.34,12.35,12.34,12.34,78000.0,10.7696,10.7783,10.7696,10.7696,78000.0
2011-04-04 10:40:00,12.34,12.35,12.33,12.33,88000.0,10.7696,10.7783,10.7609,10.7609,88000.0
2011-04-04 10:45:00,12.33,12.34,12.33,12.33,91700.0,10.7609,10.7696,10.7609,10.7609,91700.0
2011-04-04 10:50:00,12.33,12.34,12.3,12.33,173300.0,10.7609,10.7696,10.7347,10.7609,173300.0
2011-04-04 10:55:00,12.33,12.33,12.29,12.3,102100.0,10.7609,10.7609,10.7259,10.7347,102100.0
2011-04-04 11:00:00,12.31,12.33,12.27,12.27,190200.0,10.7434,10.7609,10.7085,10.7085,190200.0
2011-04-04 11:05:00,12.28,12.28,12.26,12.27,238700.0,10.7172,10.7172,10.6998,10.7085,238700.0
2011-04-04 11:10:00,12.27,12.27,12.25,12.27,145400.0,10.7085,10.7085,10.691,10.7085,145400.0
2011-04-04 11:15:00,12.27,12.29,12.27,12.27,100100.0,10.7085,10.7259,10.7085,10.7085,100100.0
2011-04-04 11:20:00,12.28,12.31,12.27,12.31,165500.0,10.7172,10.7434,10.7085,10.7434,165500.0
2011-04-04 11:25:00,12.31,12.38,12.3,12.38,567800.0,10.7434,10.8045,10.7347,10.8045,567800.0
2011-04-04 11:30:00,12.38,12.38,12.34,12.37,258200.0,10.8045,10.8045,10.7696,10.7958,258200.0
2011-04-04 11:35:00,12.37,12.39,12.37,12.37,145500.0,10.7958,10.8132,10.7958,10.7958,145500.0
2011-04-04 11:40:00,12.38,12.38,12.35,12.35,120200.0,10.8045,10.8045,10.7783,10.7783,120200.0
2011-04-04 11:45:00,12.35,12.41,12.35,12.41,273500.0,10.7783,10.8307,10.7783,10.8307,273500.0
2011-04-04 11:50:00,12.4,12.41,12.37,12.39,123600.0,10.822,10.8307,10.7958,10.8132,123600.0
2011-04-04 11:55:00,12.4,12.43,12.39,12.42,125000.0,10.822,10.8481,10.8132,10.8394,125000.0
2011-04-04 12:00:00,12.42,12.43,12.39,12.41,264700.0,10.8394,10.8481,10.8132,10.8307,264700.0
2011-04-04 12:05:00,12.41,12.44,12.4,12.4,278400.0,10.8307,10.8569,10.822,10.822,278400.0
2011-04-04 12:10:00,12.4,12.41,12.39,12.4,82000.0,10.822,10.8307,10.8132,10.822,82000.0
2011-04-04 12:15:00,12.4,12.44,12.4,12.42,63200.0,10.822,10.8569,10.822,10.8394,63200.0
2011-04-04 12:20:00,12.42,12.43,12.4,12.4,76600.0,10.8394,10.8481,10.822,10.822,76600.0
2011-04-04 12:25:00,12.4,12.41,12.4,12.4,16600.0,10.822,10.8307,10.822,10.822,16600.0
2011-04-04 12:30:00,12.41,12.41,12.4,12.41,73200.0,10.8307,10.8307,10.822,10.8307,73200.0
2011-04-04 12:35:00,12.41,12.41,12.38,12.39,143300.0,10.8307,10.8307,10.8045,10.8132,143300.0
2011-04-04 12:40:00,12.4,12.4,12.35,12.35,83100.0,10.822,10.822,10.7783,10.7783,83100.0
2011-04-04 12:45:00,12.35,12.36,12.3,12.31,165200.0,10.7783,10.787,10.7347,10.7434,165200.0
2011-04-04 12:50:00,12.3,12.32,12.3,12.31,144500.0,10.7347,10.7521,10.7347,10.7434,144500.0
2011-04-04 12:55:00,12.3,12.36,12.3,12.35,143100.0,10.7347,10.787,10.7347,10.7783,143100.0
2011-04-04 13:00:00,12.35,12.39,12.34,12.38,89500.0,10.7783,10.8132,10.7696,10.8045,89500.0
2011-04-04 13:05:00,12.38,12.42,12.38,12.42,91800.0,10.8045,10.8394,10.8045,10.8394,91800.0
2011-04-04 13:10:00,12.42,12.43,12.41,12.41,59300.0,10.8394,10.8481,10.8307,10.8307,59300.0
2011-04-04 13:15:00,12.42,12.42,12.4,12.4,57900.0,10.8394,10.8394,10.822,10.822,57900.0
2011-04-04 13:20:00,12.41,12.42,12.4,12.41,33700.0,10.8307,10.8394,10.822,10.8307,33700.0
2011-04-04 13:25:00,12.41,12.42,12.4,12.4,26300.0,10.8307,10.8394,10.822,10.822,26300.0
2011-04-04 13:30:00,12.4,12.41,12.38,12.38,47200.0,10.822,10.8307,10.8045,10.8045,47200.0
2011-04-04 13:35:00,12.38,12.39,12.38,12.38,49300.0,10.8045,10.8132,10.8045,10.8045,49300.0
2011-04-04 13:40:00,12.39,12.39,12.36,12.37,73600.0,10.8132,10.8132,10.787,10.7958,73600.0
2011-04-04 13:45:00,12.36,12.37,12.35,12.36,37500.0,10.787,10.7958,10.7783,10.787,37500.0
2011-04-04 13:50:00,12.36,12.36,12.33,12.34,64000.0,10.787,10.787,10.7609,10.7696,64000.0
2011-04-04 13:55:00,12.35,12.37,12.34,12.36,68800.0,10.7783,10.7958,10.7696,10.787,68800.0
2011-04-04 14:00:00,12.36,12.4,12.35,12.4,156700.0,10.787,10.822,10.7783,10.822,156700.0
2011-04-04 14:05:00,12.4,12.4,12.37,12.39,70700.0,10.822,10.822,10.7958,10.8132,70700.0
2011-04-04 14:10:00,12.39,12.4,12.39,12.39,22100.0,10.8132,10.822,10.8132,10.8132,22100.0
2011-04-04 14:15:00,12.39,12.4,12.37,12.37,119100.0,10.8132,10.822,10.7958,10.7958,119100.0
2011-04-04 14:20:00,12.37,12.38,12.36,12.37,62600.0,10.7958,10.8045,10.787,10.7958,62600.0
2011-04-04 14:25:00,12.37,12.39,12.37,12.38,113800.0,10.7958,10.8132,10.7958,10.8045,113800.0
2011-04-04 14:30:00,12.38,12.39,12.38,12.39,21600.0,10.8045,10.8132,10.8045,10.8132,21600.0
2011-04-04 14:35:00,12.38,12.39,12.38,12.39,99100.0,10.8045,10.8132,10.8045,10.8132,99100.0
2011-04-04 14:40:00,12.39,12.39,12.38,12.39,81400.0,10.8132,10.8132,10.8045,10.8132,81400.0
2011-04-04 14:45:00,12.39,12.39,12.37,12.37,214900.0,10.8132,10.8132,10.7958,10.7958,214900.0
2011-04-04 14:50:00,12.38,12.38,12.36,12.37,55900.0,10.8045,10.8045,10.787,10.7958,55900.0
2011-04-04 14:55:00,12.37,12.37,12.36,12.36,27600.0,10.7958,10.7958,10.787,10.787,27600.0
2011-04-04 15:00:00,12.36,12.37,12.36,12.36,28200.0,10.787,10.7958,10.787,10.787,28200.0
2011-04-04 15:05:00,12.37,12.37,12.36,12.36,119300.0,10.7958,10.7958,10.787,10.787,119300.0
2011-04-04 15:10:00,12.37,12.39,12.35,12.36,260600.0,10.7958,10.8132,10.7783,10.787,260600.0
2011-04-04 15:15:00,12.35,12.4,12.35,12.4,196600.0,10.7783,10.822,10.7783,10.822,196600.0
2011-04-04 15:20:00,12.4,12.4,12.39,12.39,45200.0,10.822,10.822,10.8132,10.8132,45200.0
2011-04-04 15:25:00,12.4,12.43,12.39,12.41,126100.0,10.822,10.8481,10.8132,10.8307,126100.0
2011-04-04 15:30:00,12.42,12.44,12.41,12.43,167700.0,10.8394,10.8569,10.8307,10.8481,167700.0
2011-04-04 15:35:00,12.44,12.44,12.43,12.44,83800.0,10.8569,10.8569,10.8481,10.8569,83800.0
2011-04-04 15:40:00,12.43,12.45,12.43,12.44,209600.0,10.8481,10.8656,10.8481,10.8569,209600.0
2011-04-04 15:45:00,12.44,12.44,12.43,12.43,119000.0,10.8569,10.8569,10.8481,10.8481,119000.0
2011-04-04 15:50:00,12.43,12.47,12.43,12.44,455700.0,10.8481,10.883,10.8481,10.8569,455700.0
2011-04-04 15:55:00,12.45,12.46,12.44,12.46,396900.0,10.8656,10.8743,10.8569,10.8743,396900.0
2011-04-05 09:30:00,12.41,12.46,12.38,12.44,177100.0,10.8307,10.8743,10.8045,10.8569,177100.0
2011-04-05 09:35:00,12.45,12.49,12.45,12.46,97600.0,10.8656,10.9005,10.8656,10.8743,97600.0
2011-04-05 09:40:00,12.46,12.48,12.45,12.47,47900.0,10.8743,10.8918,10.8656,10.883,47900.0
2011-04-05 09:45:00,12.47,12.49,12.43,12.46,461900.0,10.883,10.9005,10.8481,10.8743,461900.0
2011-04-05 09:50:00,12.45,12.48,12.45,12.47,97300.0,10.8656,10.8918,10.8656,10.883,97300.0
2011-04-05 09:55:00,12.47,12.48,12.43,12.44,169500.0,10.883,10.8918,10.8481,10.8569,169500.0
2011-04-05 10:00:00,12.43,12.48,12.41,12.45,128500.0,10.8481,10.8918,10.8307,10.8656,128500.0
2011-04-05 10:05:00,12.46,12.46,12.43,12.45,434100.0,10.8743,10.8743,10.8481,10.8656,434100.0
2011-04-05 10:10:00,12.45,12.46,12.44,12.44,376800.0,10.8656,10.8743,10.8569,10.8569,376800.0
2011-04-05 10:15:00,12.44,12.45,12.39,12.42,250600.0,10.8569,10.8656,10.8132,10.8394,250600.0
2011-04-05 10:20:00,12.42,12.43,12.4,12.41,67900.0,10.8394,10.8481,10.822,10.8307,67900.0
2011-04-05 10:25:00,12.4,12.41,12.39,12.4,123100.0,10.822,10.8307,10.8132,10.822,123100.0
2011-04-05 10:30:00,12.4,12.41,12.39,12.41,82500.0,10.822,10.8307,10.8132,10.8307,82500.0
2011-04-05 10:35:00,12.4,12.41,12.38,12.39,90800.0,10.822,10.8307,10.8045,10.8132,90800.0
2011-04-05 10:40:00,12.38,12.39,12.37,12.38,87900.0,10.8045,10.8132,10.7958,10.8045,87900.0
2011-04-05 10:45:00,12.38,12.41,12.38,12.41,181400.0,10.8045,10.8307,10.8045,10.8307,181400.0
2011-04-05 10:50:00,12.41,12.42,12.39,12.4,79600.0,10.8307,10.8394,10.8132,10.822,79600.0
2011-04-05 10:55:00,12.39,12.41,12.39,12.4,91200.0,10.8132,10.8307,10.8132,10.822,91200.0
2011-04-05 11:00:00,12.4,12.42,12.39,12.4,92300.0,10.822,10.8394,10.8132,10.822,92300.0
2011-04-05 11:05:00,12.4,12.42,12.39,12.41,102700.0,10.822,10.8394,10.8132,10.8307,102700.0
2011-04-05 11:10:00,12.4,12.41,12.4,12.4,38700.0,10.822,10.8307,10.822,10.822,38700.0
2011-04-05 11:15:00,12.4,12.41,12.39,12.4,30200.0,10.822,10.8307,10.8132,10.822,30200.0
2011-04-05 11:20:00,12.4,12.4,12.39,12.4,28100.0,10.822,10.822,10.8132,10.822,28100.0
2011-04-05 11:25:00,12.4,12.4,12.38,12.39,76900.0,10.822,10.822,10.8045,10.8132,76900.0
2011-04-05 11:30:00,12.38,12.39,12.38,12.38,49100.0,10.8045,10.8132,10.8045,10.8045,49100.0
2011-04-05 11:35:00,12.38,12.39,12.37,12.38,136100.0,10.8045,10.8132,10.7958,10.8045,136100.0
2011-04-05 11:40:00,12.39,12.39,12.36,12.37,37400.0,10.8132,10.8132,10.787,10.7958,37400.0
2011-04-05 11:45:00,12.36,12.38,12.36,12.37,52700.0,10.787,10.8045,10.787,10.7958,52700.0
2011-04-05 11:50:00,12.38,12.38,12.36,12.36,29200.0,10.8045,10.8045,10.787,10.787,29200.0
2011-04-05 11:55:00,12.37,12.4,12.36,12.4,136800.0,10.7958,10.822,10.787,10.822,136800.0
2011-04-05 12:00:00,12.4,12.42,12.39,12.42,56200.0,10.822,10.8394,10.8132,10.8394,56200.0
2011-04-05 12:05:00,12.41,12.42,12.38,12.39,49900.0,10.8307,10.8394,10.8045,10.8132,49900.0
2011-04-05 12:10:00,12.38,12.39,12.38,12.39,12800.0,10.8045,10.8132,10.8045,10.8132,12800.0
2011-04-05 12:15:00,12.39,12.39,12.33,12.34,483600.0,10.8132,10.8132,10.7609,10.7696,483600.0
2011-04-05 12:20:00,12.34,12.37,12.34,12.37,34600.0,10.7696,10.7958,10.7696,10.7958,34600.0
2011-04-05 12:25:00,12.37,12.4,12.36,12.4,30800.0,10.7958,10.822,10.787,10.822,30800.0
2011-04-05 12:30:00,12.4,12.41,12.39,12.39,60700.0,10.822,10.8307,10.8132,10.8132,60700.0
2011-04-05 12:35:00,12.39,12.4,12.38,12.39,27400.0,10.8132,10.822,10.8045,10.8132,27400.0
2011-04-05 12:40:00,12.39,12.4,12.38,12.4,45300.0,10.8132,10.822,10.8045,10.822,45300.0
2011-04-05 12:45:00,12.4,12.42,12.39,12.41,102900.0,10.822,10.8394,10.8132,10.8307,102900.0
2011-04-05 12:50:00,12.4,12.41,12.4,12.41,20000.0,10.822,10.8307,10.822,10.8307,20000.0
2011-04-05 12:55:00,12.41,12.42,12.41,12.42,23900.0,10.8307,10.8394,10.8307,10.8394,23900.0
2011-04-05 13:00:00,12.41,12.43,12.39,12.39,82800.0,10.8307,10.8481,10.8132,10.8132,82800.0
2011-04-05 13:05:00,12.4,12.4,12.39,12.39,19300.0,10.822,10.822,10.8132,10.8132,19300.0
2011-04-05 13:10:00,12.39,12.4,12.39,12.4,25800.0,10.8132,10.822,10.8132,10.822,25800.0
2011-04-05 13:15:00,12.39,12.4,12.36,12.38,268200.0,10.8132,10.822,10.787,10.8045,268200.0
2011-04-05 13:20:00,12.39,12.39,12.37,12.37,21800.0,10.8132,10.8132,10.7958,10.7958,21800.0
2011-04-05 13:25:00,12.38,12.4,12.36,12.37,120400.0,10.8045,10.822,10.787,10.7958,120400.0
2011-04-05 13:30:00,12.36,12.37,12.35,12.35,116800.0,10.787,10.7958,10.7783,10.7783,116800.0
2011-04-05 13:35:00,12.35,12.36,12.33,12.35,122300.0,10.7783,10.787,10.7609,10.7783,122300.0
2011-04-05 13:40:00,12.34,12.35,12.32,12.33,101100.0,10.7696,10.7783,10.7521,10.7609,101100.0
2011-04-05 13:45:00,12.33,12.34,12.32,12.32,44900.0,10.7609,10.7696,10.7521,10.7521,44900.0
2011-04-05 13:50:00,12.32,12.33,12.31,12.32,47500.0,10.7521,10.7609,10.7434,10.7521,47500.0
2011-04-05 13:55:00,12.31,12.32,12.3,12.3,88400.0,10.7434,10.7521,10.7347,10.7347,88400.0
2011-04-05 14:00:00,12.3,12.31,12.27,12.27,161900.0,10.7347,10.7434,10.7085,10.7085,161900.0
2011-04-05 14:05:00,12.27,12.3,12.26,12.3,70000.0,10.7085,10.7347,10.6998,10.7347,70000.0
2011-04-05 14:10:00,12.3,12.31,12.29,12.3,38700.0,10.7347,10.7434,10.7259,10.7347,38700.0
2011-04-05 14:15:00,12.31,12.31,12.3,12.31,19700.0,10.7434,10.7434,10.7347,10.7434,19700.0
2011-04-05 14:20:00,12.3,12.32,12.29,12.3,290200.0,10.7347,10.7521,10.7259,10.7347,290200.0
2011-04-05 14:25:00,12.3,12.32,12.29,12.31,360000.0,10.7347,10.7521,10.7259,10.7434,360000.0
2011-04-05 14:30:00,12.31,12.31,12.27,12.29,449700.0,10.7434,10.7434,10.7085,10.7259,449700.0
2011-04-05 14:35:00,12.29,12.3,12.29,12.29,73400.0,10.7259,10.7347,10.7259,10.7259,73400.0
2011-04-05 14:40:00,12.29,12.3,12.27,12.27,120300.0,10.7259,10.7347,10.7085,10.7085,120300.0
2011-04-05 14:45:00,12.27,12.3,12.27,12.3,211000.0,10.7085,10.7347,10.7085,10.7347,211000.0
2011-04-05 14:50:00,12.3,12.32,12.29,12.31,204500.0,10.7347,10.7521,10.7259,10.7434,204500.0
2011-04-05 14:55:00,12.31,12.31,12.27,12.27,91700.0,10.7434,10.7434,10.7085,10.7085,91700.0
2011-04-05 15:00:00,12.27,12.29,12.27,12.27,177200.0,10.7085,10.7259,10.7085,10.7085,177200.0
2011-04-05 15:05:00,12.28,12.28,12.21,12.21,399700.0,10.7172,10.7172,10.6561,10.6561,399700.0
2011-04-05 15:10:00,12.22,12.24,12.21,12.24,181800.0,10.6649,10.6823,10.6561,10.6823,181800.0
2011-04-05 15:15:00,12.24,12.24,12.21,12.21,77600.0,10.6823,10.6823,10.6561,10.6561,77600.0
2011-04-05 15:20:00,12.22,12.22,12.19,12.2,185000.0,10.6649,10.6649,10.6387,10.6474,185000.0
2011-04-05 15:25:00,12.21,12.21,12.18,12.19,202400.0,10.6561,10.6561,10.6299,10.6387,202400.0
2011-04-05 15:30:00,12.2,12.2,12.16,12.17,238200.0,10.6474,10.6474,10.6125,10.6212,238200.0
2011-04-05 15:35:00,12.16,12.18,12.14,12.17,295000.0,10.6125,10.6299,10.595,10.6212,295000.0
2011-04-05 15:40:00,12.17,12.19,12.16,12.17,176400.0,10.6212,10.6387,10.6125,10.6212,176400.0
2011-04-05 15:45:00,12.18,12.19,12.16,12.18,213300.0,10.6299,10.6387,10.6125,10.6299,213300.0
2011-04-05 15:50:00,12.18,12.19,12.17,12.19,278100.0,10.6299,10.6387,10.6212,10.6387,278100.0
2011-04-05 15:55:00,12.19,12.21,12.19,12.2,609600.0,10.6387,10.6561,10.6387,10.6474,609600.0
2011-04-06 09:30:00,12.25,12.3,12.25,12.29,137600.0,10.691,10.7347,10.691,10.7259,137600.0
2011-04-06 09:35:00,12.29,12.3,12.25,12.25,282700.0,10.7259,10.7347,10.691,10.691,282700.0
2011-04-06 09:40:00,12.25,12.26,12.22,12.23,146000.0,10.691,10.6998,10.6649,10.6736,146000.0
2011-04-06 09:45:00,12.23,12.24,12.21,12.21,156900.0,10.6736,10.6823,10.6561,10.6561,156900.0
2011-04-06 09:50:00,12.21,12.22,12.19,12.21,108600.0,10.6561,10.6649,10.6387,10.6561,108600.0
2011-04-06 09:55:00,12.2,12.22,12.19,12.2,168500.0,10.6474,10.6649,10.6387,10.6474,168500.0
2011-04-06 10:00:00,12.21,12.21,12.18,12.18,98900.0,10.6561,10.6561,10.6299,10.6299,98900.0
2011-04-06 10:05:00,12.18,12.19,12.17,12.18,107600.0,10.6299,10.6387,10.6212,10.6299,107600.0
2011-04-06 10:10:00,12.18,12.19,12.16,12.17,87500.0,10.6299,10.6387,10.6125,10.6212,87500.0
2011-04-06 10:15:00,12.17,12.17,12.11,12.11,426800.0,10.6212,10.6212,10.5689,10.5689,426800.0
2011-04-06 10:20:00,12.11,12.12,12.07,12.08,274400.0,10.5689,10.5776,10.5339,10.5427,274400.0
2011-04-06 10:25:00,12.07,12.1,12.07,12.1,114700.0,10.5339,10.5601,10.5339,10.5601,114700.0
2011-04-06 10:30:00,12.09,12.1,12.09,12.1,99500.0,10.5514,10.5601,10.5514,10.5601,99500.0
2011-04-06 10:35:00,12.1,12.14,12.1,12.13,341800.0,10.5601,10.595,10.5601,10.5863,341800.0
2011-04-06 10:40:00,12.14,12.14,12.1,12.11,109500.0,10.595,10.595,10.5601,10.5689,109500.0
2011-04-06 10:45:00,12.1,12.13,12.1,12.12,112200.0,10.5601,10.5863,10.5601,10.5776,112200.0
2011-04-06 10:50:00,12.12,12.13,12.11,12.12,56300.0,10.5776,10.5863,10.5689,10.5776,56300.0
2011-04-06 10:55:00,12.11,12.12,12.1,12.1,43000.0,10.5689,10.5776,10.5601,10.5601,43000.0
2011-04-06 11:00:00,12.11,12.13,12.09,12.12,159000.0,10.5689,10.5863,10.5514,10.5776,159000.0
2011-04-06 11:05:00,12.11,12.12,12.08,12.08,135200.0,10.5689,10.5776,10.5427,10.5427,135200.0
2011-04-06 11:10:00,12.08,12.09,12.07,12.08,138300.0,10.5427,10.5514,10.5339,10.5427,138300.0
2011-04-06 11:15:00,12.07,12.08,12.07,12.07,80200.0,10.5339,10.5427,10.5339,10.5339,80200.0
2011-04-06 11:20:00,12.08,12.08,12.06,12.06,79900.0,10.5427,10.5427,10.5252,10.5252,79900.0
2011-04-06 11:25:00,12.07,12.07,12.06,12.07,56500.0,10.5339,10.5339,10.5252,10.5339,56500.0
2011-04-06 11:30:00,12.06,12.07,12.05,12.05,47400.0,10.5252,10.5339,10.5165,10.5165,47400.0
2011-04-06 11:35:00,12.05,12.08,12.04,12.08,198500.0,10.5165,10.5427,10.5078,10.5427,198500.0
2011-04-06 11:40:00,12.07,12.1,12.07,12.09,125800.0,10.5339,10.5601,10.5339,10.5514,125800.0
2011-04-06 11:45:00,12.09,12.1,12.06,12.08,159100.0,10.5514,10.5601,10.5252,10.5427,159100.0
2011-04-06 11:50:00,12.08,12.1,12.07,12.09,67000.0,10.5427,10.5601,10.5339,10.5514,67000.0
2011-04-06 11:55:00,12.09,12.1,12.08,12.09,72500.0,10.5514,10.5601,10.5427,10.5514,72500.0
2011-04-06 12:00:00,12.08,12.13,12.08,12.13,431300.0,10.5427,10.5863,10.5427,10.5863,431300.0
2011-04-06 12:05:00,12.13,12.16,12.12,12.12,128800.0,10.5863,10.6125,10.5776,10.5776,128800.0
2011-04-06 12:10:00,12.12,12.14,12.12,12.13,30100.0,10.5776,10.595,10.5776,10.5863,30100.0
2011-04-06 12:15:00,12.13,12.13,12.11,12.11,30900.0,10.5863,10.5863,10.5689,10.5689,30900.0
2011-04-06 12:20:00,12.12,12.12,12.1,12.11,50500.0,10.5776,10.5776,10.5601,10.5689,50500.0
2011-04-06 12:25:00,12.11,12.11,12.1,12.1,68000.0,10.5689,10.5689,10.5601,10.5601,68000.0
2011-04-06 12:30:00,12.11,12.13,12.1,12.13,76600.0,10.5689,10.5863,10.5601,10.5863,76600.0
2011-04-06 12:35:00,12.13,12.14,12.12,12.14,33800.0,10.5863,10.595,10.5776,10.595,33800.0
2011-04-06 12:40:00,12.14,12.14,12.13,12.14,23900.0,10.595,10.595,10.5863,10.595,23900.0
2011-04-06 12:45:00,12.14,12.14,12.11,12.11,50600.0,10.595,10.595,10.5689,10.5689,50600.0
2011-04-06 12:50:00,12.11,12.12,12.11,12.12,21600.0,10.5689,10.5776,10.5689,10.5776,21600.0
2011-04-06 12:55:00,12.12,12.13,12.11,12.12,50400.0,10.5776,10.5863,10.5689,10.5776,50400.0
2011-04-06 13:00:00,12.13,12.13,12.11,12.11,60000.0,10.5863,10.5863,10.5689,10.5689,60000.0
2011-04-06 13:05:00,12.11,12.12,12.11,12.11,13100.0,10.5689,10.5776,10.5689,10.5689,13100.0
2011-04-06 13:10:00,12.11,12.12,12.1,12.11,87300.0,10.5689,10.5776,10.5601,10.5689,87300.0
2011-04-06 13:15:00,12.1,12.13,12.1,12.13,45100.0,10.5601,10.5863,10.5601,10.5863,45100.0
2011-04-06 13:20:00,12.13,12.14,12.12,12.13,65800.0,10.5863,10.595,10.5776,10.5863,65800.0
2011-04-06 13:25:00,12.13,12.13,12.12,12.12,50500.0,10.5863,10.5863,10.5776,10.5776,50500.0
2011-04-06 13:30:00,12.13,12.13,12.12,12.12,56600.0,10.5863,10.5863,10.5776,10.5776,56600.0
2011-04-06 13:35:00,12.12,12.13,12.12,12.12,15600.0,10.5776,10.5863,10.5776,10.5776,15600.0
2011-04-06 13:40:00,12.13,12.13,12.12,12.12,22000.0,10.5863,10.5863,10.5776,10.5776,22000.0
2011-04-06 13:45:00,12.12,12.13,12.11,12.12,41800.0,10.5776,10.5863,10.5689,10.5776,41800.0
2011-04-06 13:50:00,12.11,12.12,12.11,12.12,7700.0,10.5689,10.5776,10.5689,10.5776,7700.0
2011-04-06 13:55:00,12.12,12.12,12.11,12.11,9900.0,10.5776,10.5776,10.5689,10.5689,9900.0
2011-04-06 14:00:00,12.11,12.12,12.11,12.12,56500.0,10.5689,10.5776,10.5689,10.5776,56500.0
2011-04-06 14:05:00,12.12,12.14,12.11,12.14,77100.0,10.5776,10.595,10.5689,10.595,77100.0
2011-04-06 14:10:00,12.13,12.15,12.13,12.14,31800.0,10.5863,10.6038,10.5863,10.595,31800.0
2011-04-06 14:15:00,12.14,12.15,12.14,12.14,15300.0,10.595,10.6038,10.595,10.595,15300.0
2011-04-06 14:20:00,12.14,12.15,12.12,12.12,48100.0,10.595,10.6038,10.5776,10.5776,48100.0
2011-04-06 14:25:00,12.12,12.13,12.12,12.12,22200.0,10.5776,10.5863,10.5776,10.5776,22200.0
2011-04-06 14:30:00,12.12,12.13,12.12,12.12,49200.0,10.5776,10.5863,10.5776,10.5776,49200.0
2011-04-06 14:35:00,12.13,12.13,12.12,12.12,14500.0,10.5863,10.5863,10.5776,10.5776,14500.0
2011-04-06 14:40:00,12.13,12.13,12.12,12.13,12200.0,10.5863,10.5863,10.5776,10.5863,12200.0
2011-04-06 14:45:00,12.13,12.13,12.12,12.12,31500.0,10.5863,10.5863,10.5776,10.5776,31500.0
2011-04-06 14:50:00,12.12,12.14,12.12,12.14,63500.0,10.5776,10.595,10.5776,10.595,63500.0
2011-04-06 14:55:00,12.14,12.14,12.13,12.14,15600.0,10.595,10.595,10.5863,10.595,15600.0
2011-04-06 15:00:00,12.13,12.14,12.13,12.14,54200.0,10.5863,10.595,10.5863,10.595,54200.0
2011-04-06 15:05:00,12.13,12.14,12.13,12.14,32000.0,10.5863,10.595,10.5863,10.595,32000.0
2011-04-06 15:10:00,12.14,12.14,12.13,12.13,94000.0,10.595,10.595,10.5863,10.5863,94000.0
2011-04-06 15:15:00,12.14,12.14,12.13,12.13,47700.0,10.595,10.595,10.5863,10.5863,47700.0
2011-04-06 15:20:00,12.14,12.14,12.13,12.14,36500.0,10.595,10.595,10.5863,10.595,36500.0
2011-04-06 15:25:00,12.14,12.16,12.13,12.16,92900.0,10.595,10.6125,10.5863,10.6125,92900.0
2011-04-06 15:30:00,12.16,12.16,12.15,12.16,44300.0,10.6125,10.6125,10.6038,10.6125,44300.0
2011-04-06 15:35:00,12.16,12.16,12.15,12.16,38700.0,10.6125,10.6125,10.6038,10.6125,38700.0
2011-04-06 15:40:00,12.16,12.16,12.15,12.15,56800.0,10.6125,10.6125,10.6038,10.6038,56800.0
2011-04-06 15:45:00,12.15,12.16,12.14,12.14,188200.0,10.6038,10.6125,10.595,10.595,188200.0
2011-04-06 15:50:00,12.14,12.15,12.13,12.14,197200.0,10.595,10.6038,10.5863,10.595,197200.0
2011-04-06 15:55:00,12.13,12.14,12.13,12.14,474500.0,10.5863,10.595,10.5863,10.595,474500.0
2011-04-07 09:30:00,12.2,12.2,12.02,12.04,295000.0,10.6474,10.6474,10.4903,10.5078,295000.0
2011-04-07 09:35:00,12.05,12.09,12.02,12.03,336500.0,10.5165,10.5514,10.4903,10.499,336500.0
2011-04-07 09:40:00,12.04,12.06,12.02,12.03,233100.0,10.5078,10.5252,10.4903,10.499,233100.0
2011-04-07 09:45:00,12.03,12.06,12.03,12.03,205800.0,10.499,10.5252,10.499,10.499,205800.0
2011-04-07 09:50:00,12.03,12.07,12.03,12.06,166700.0,10.499,10.5339,10.499,10.5252,166700.0
2011-04-07 09:55:00,12.07,12.07,12.04,12.04,87400.0,10.5339,10.5339,10.5078,10.5078,87400.0
2011-04-07 10:00:00,12.04,12.06,12.04,12.04,229800.0,10.5078,10.5252,10.5078,10.5078,229800.0
2011-04-07 10:05:00,12.04,12.05,12.04,12.04,69600.0,10.5078,10.5165,10.5078,10.5078,69600.0
2011-04-07 10:10:00,12.05,12.05,12.04,12.04,37200.0,10.5165,10.5165,10.5078,10.5078,37200.0
2011-04-07 10:15:00,12.04,12.05,12.0,12.01,421400.0,10.5078,10.5165,10.4729,10.4816,421400.0
2011-04-07 10:20:00,12.02,12.02,12.0,12.0,104200.0,10.4903,10.4903,10.4729,10.4729,104200.0
2011-04-07 10:25:00,12.01,12.01,11.99,12.0,199700.0,10.4816,10.4816,10.4641,10.4729,199700.0
2011-04-07 10:30:00,11.99,12.01,11.99,12.0,115800.0,10.4641,10.4816,10.4641,10.4729,115800.0
2011-04-07 10:35:00,12.0,12.01,11.98,12.0,144200.0,10.4729,10.4816,10.4554,10.4729,144200.0
2011-04-07 10:40:00,12.0,12.0,11.95,11.98,132500.0,10.4729,10.4729,10.4292,10.4554,132500.0
2011-04-07 10:45:00,11.98,12.02,11.97,11.99,218500.0,10.4554,10.4903,10.4467,10.4641,218500.0
2011-04-07 10:50:00,11.98,12.0,11.97,11.99,62600.0,10.4554,10.4729,10.4467,10.4641,62600.0
2011-04-07 10:55:00,11.98,12.0,11.97,11.99,54000.0,10.4554,10.4729,10.4467,10.4641,54000.0
2011-04-07 11:00:00,11.99,12.0,11.98,11.99,391800.0,10.4641,10.4729,10.4554,10.4641,391800.0
2011-04-07 11:05:00,12.0,12.0,11.98,11.98,59500.0,10.4729,10.4729,10.4554,10.4554,59500.0
2011-04-07 11:10:00,11.98,11.98,11.97,11.98,67000.0,10.4554,10.4554,10.4467,10.4554,67000.0
2011-04-07 11:15:00,11.97,11.98,11.94,11.94,123400.0,10.4467,10.4554,10.4205,10.4205,123400.0
2011-04-07 11:20:00,11.94,11.96,11.94,11.95,65800.0,10.4205,10.4379,10.4205,10.4292,65800.0
2011-04-07 11:25:00,11.95,11.96,11.94,11.95,91400.0,10.4292,10.4379,10.4205,10.4292,91400.0
2011-04-07 11:30:00,11.95,11.95,11.9,11.91,211900.0,10.4292,10.4292,10.3856,10.3943,211900.0
2011-04-07 11:35:00,11.9,11.93,11.9,11.93,144800.0,10.3856,10.4118,10.3856,10.4118,144800.0
2011-04-07 11:40:00,11.92,11.94,11.91,11.93,102600.0,10.403,10.4205,10.3943,10.4118,102600.0
2011-04-07 11:45:00,11.93,11.94,11.91,11.94,63400.0,10.4118,10.4205,10.3943,10.4205,63400.0
2011-04-07 11:50:00,11.94,11.95,11.91,11.95,97700.0,10.4205,10.4292,10.3943,10.4292,97700.0
2011-04-07 11:55:00,11.95,11.97,11.94,11.97,114500.0,10.4292,10.4467,10.4205,10.4467,114500.0
2011-04-07 12:00:00,11.97,11.99,11.97,11.99,82900.0,10.4467,10.4641,10.4467,10.4641,82900.0
2011-04-07 12:05:00,11.98,11.99,11.98,11.98,30900.0,10.4554,10.4641,10.4554,10.4554,30900.0
2011-04-07 12:10:00,11.99,12.0,11.98,11.99,68500.0,10.4641,10.4729,10.4554,10.4641,68500.0
2011-04-07 12:15:00,11.99,11.99,11.98,11.98,55300.0,10.4641,10.4641,10.4554,10.4554,55300.0
2011-04-07 12:20:00,11.99,11.99,11.98,11.98,17700.0,10.4641,10.4641,10.4554,10.4554,17700.0
2011-04-07 12:25:00,11.98,11.99,11.98,11.99,13500.0,10.4554,10.4641,10.4554,10.4641,13500.0
2011-04-07 12:30:00,11.98,11.99,11.98,11.99,8600.0,10.4554,10.4641,10.4554,10.4641,8600.0
2011-04-07 12:35:00,11.99,11.99,11.98,11.99,21900.0,10.4641,10.4641,10.4554,10.4641,21900.0
2011-04-07 12:40:00,11.99,11.99,11.98,11.99,43500.0,10.4641,10.4641,10.4554,10.4641,43500.0
2011-04-07 12:45:00,11.99,11.99,11.98,11.99,30900.0,10.4641,10.4641,10.4554,10.4641,30900.0
2011-04-07 12:50:00,11.99,11.99,11.98,11.98,12300.0,10.4641,10.4641,10.4554,10.4554,12300.0
2011-04-07 12:55:00,11.98,11.99,11.98,11.99,9400.0,10.4554,10.4641,10.4554,10.4641,9400.0
2011-04-07 13:00:00,11.98,11.99,11.96,11.99,439700.0,10.4554,10.4641,10.4379,10.4641,439700.0
2011-04-07 13:05:00,11.99,12.0,11.98,12.0,46400.0,10.4641,10.4729,10.4554,10.4729,46400.0
2011-04-07 13:10:00,12.0,12.0,11.98,11.98,105500.0,10.4729,10.4729,10.4554,10.4554,105500.0
2011-04-07 13:15:00,11.98,11.99,11.98,11.99,55200.0,10.4554,10.4641,10.4554,10.4641,55200.0
2011-04-07 13:20:00,11.98,11.99,11.96,11.96,93000.0,10.4554,10.4641,10.4379,10.4379,93000.0
2011-04-07 13:25:00,11.95,11.96,11.94,11.96,145300.0,10.4292,10.4379,10.4205,10.4379,145300.0
2011-04-07 13:30:00,11.95,11.96,11.94,11.94,76700.0,10.4292,10.4379,10.4205,10.4205,76700.0
2011-04-07 13:35:00,11.94,11.95,11.94,11.95,18100.0,10.4205,10.4292,10.4205,10.4292,18100.0
2011-04-07 13:40:00,11.95,11.96,11.94,11.96,140500.0,10.4292,10.4379,10.4205,10.4379,140500.0
2011-04-07 13:45:00,11.95,11.96,11.94,11.94,88500.0,10.4292,10.4379,10.4205,10.4205,88500.0
2011-04-07 13:50:00,11.95,11.95,11.94,11.94,16900.0,10.4292,10.4292,10.4205,10.4205,16900.0
2011-04-07 13:55:00,11.95,11.97,11.94,11.97,53000.0,10.4292,10.4467,10.4205,10.4467,53000.0
2011-04-07 14:00:00,11.96,11.97,11.96,11.96,9000.0,10.4379,10.4467,10.4379,10.4379,9000.0
2011-04-07 14:05:00,11.96,11.97,11.96,11.96,25000.0,10.4379,10.4467,10.4379,10.4379,25000.0
2011-04-07 14:10:00,11.97,11.97,11.95,11.96,58900.0,10.4467,10.4467,10.4292,10.4379,58900.0
2011-04-07 14:15:00,11.95,11.96,11.94,11.94,48800.0,10.4292,10.4379,10.4205,10.4205,48800.0
2011-04-07 14:20:00,11.94,11.95,11.94,11.94,140900.0,10.4205,10.4292,10.4205,10.4205,140900.0
2011-04-07 14:25:00,11.94,11.95,11.93,11.93,43700.0,10.4205,10.4292,10.4118,10.4118,43700.0
2011-04-07 14:30:00,11.93,11.93,11.9,11.9,223700.0,10.4118,10.4118,10.3856,10.3856,223700.0
2011-04-07 14:35:00,11.9,11.91,11.89,11.89,88200.0,10.3856,10.3943,10.3769,10.3769,88200.0
2011-04-07 14:40:00,11.89,11.9,11.86,11.86,226800.0,10.3769,10.3856,10.3507,10.3507,226800.0
2011-04-07 14:45:00,11.87,11.87,11.86,11.86,122300.0,10.3594,10.3594,10.3507,10.3507,122300.0
2011-04-07 14:50:00,11.86,11.87,11.84,11.87,224900.0,10.3507,10.3594,10.3332,10.3594,224900.0
2011-04-07 14:55:00,11.86,11.87,11.85,11.85,58400.0,10.3507,10.3594,10.3419,10.3419,58400.0
2011-04-07 15:00:00,11.86,11.88,11.85,11.88,122600.0,10.3507,10.3681,10.3419,10.3681,122600.0
2011-04-07 15:05:00,11.87,11.88,11.85,11.86,124200.0,10.3594,10.3681,10.3419,10.3507,124200.0
2011-04-07 15:10:00,11.86,11.87,11.85,11.85,78600.0,10.3507,10.3594,10.3419,10.3419,78600.0
2011-04-07 15:15:00,11.86,11.89,11.85,11.89,127600.0,10.3507,10.3769,10.3419,10.3769,127600.0
2011-04-07 15:20:00,11.89,11.89,11.86,11.86,103900.0,10.3769,10.3769,10.3507,10.3507,103900.0
2011-04-07 15:25:00,11.86,11.87,11.85,11.86,101600.0,10.3507,10.3594,10.3419,10.3507,101600.0
2011-04-07 15:30:00,11.86,11.86,11.83,11.84,212400.0,10.3507,10.3507,10.3245,10.3332,212400.0
2011-04-07 15:35:00,11.84,11.84,11.81,11.82,296600.0,10.3332,10.3332,10.307,10.3158,296600.0
2011-04-07 15:40:00,11.82,11.82,11.81,11.82,327800.0,10.3158,10.3158,10.307,10.3158,327800.0
2011-04-07 15:45:00,11.82,11.85,11.81,11.85,357000.0,10.3158,10.3419,10.307,10.3419,357000.0
2011-04-07 15:50:00,11.85,11.85,11.8,11.8,649600.0,10.3419,10.3419,10.2983,10.2983,649600.0
2011-04-07 15:55:00,11.8,11.81,11.8,11.81,734300.0,10.2983,10.307,10.2983,10.307,734300.0
2011-04-08 09:30:00,11.93,11.93,11.82,11.85,208000.0,10.4118,10.4118,10.3158,10.3419,208000.0
2011-04-08 09:35:00,11.85,11.87,11.82,11.85,123900.0,10.3419,10.3594,10.3158,10.3419,123900.0
2011-04-08 09:40:00,11.85,11.87,11.83,11.83,78200.0,10.3419,10.3594,10.3245,10.3245,78200.0
2011-04-08 09:45:00,11.83,11.84,11.78,11.79,473500.0,10.3245,10.3332,10.2809,10.2896,473500.0
2011-04-08 09:50:00,11.79,11.8,11.74,11.74,158100.0,10.2896,10.2983,10.2459,10.2459,158100.0
2011-04-08 09:55:00,11.74,11.76,11.7,11.75,354400.0,10.2459,10.2634,10.211,10.2547,354400.0
2011-04-08 10:00:00,11.76,11.76,11.7,11.72,226200.0,10.2634,10.2634,10.211,10.2285,226200.0
2011-04-08 10:05:00,11.71,11.76,11.71,11.71,193500.0,10.2198,10.2634,10.2198,10.2198,193500.0
2011-04-08 10:10:00,11.72,11.72,11.71,11.71,90500.0,10.2285,10.2285,10.2198,10.2198,90500.0
2011-04-08 10:15:00,11.71,11.73,11.7,11.73,265200.0,10.2198,10.2372,10.211,10.2372,265200.0
2011-04-08 10:20:00,11.73,11.74,11.72,11.74,149700.0,10.2372,10.2459,10.2285,10.2459,149700.0
2011-04-08 10:25:00,11.74,11.74,11.72,11.73,76900.0,10.2459,10.2459,10.2285,10.2372,76900.0
2011-04-08 10:30:00,11.73,11.75,11.72,11.75,295400.0,10.2372,10.2547,10.2285,10.2547,295400.0
2011-04-08 10:35:00,11.76,11.78,11.75,11.78,47100.0,10.2634,10.2809,10.2547,10.2809,47100.0
2011-04-08 10:40:00,11.78,11.79,11.75,11.76,160600.0,10.2809,10.2896,10.2547,10.2634,160600.0
2011-04-08 10:45:00,11.76,11.77,11.73,11.74,97200.0,10.2634,10.2721,10.2372,10.2459,97200.0
2011-04-08 10:50:00,11.75,11.75,11.73,11.74,152800.0,10.2547,10.2547,10.2372,10.2459,152800.0
2011-04-08 10:55:00,11.74,11.75,11.71,11.71,74500.0,10.2459,10.2547,10.2198,10.2198,74500.0
2011-04-08 11:00:00,11.72,11.73,11.69,11.71,453200.0,10.2285,10.2372,10.2023,10.2198,453200.0
2011-04-08 11:05:00,11.71,11.71,11.69,11.71,98100.0,10.2198,10.2198,10.2023,10.2198,98100.0
2011-04-08 11:10:00,11.71,11.71,11.68,11.7,178500.0,10.2198,10.2198,10.1936,10.211,178500.0
2011-04-08 11:15:00,11.71,11.71,11.7,11.7,114200.0,10.2198,10.2198,10.211,10.211,114200.0
2011-04-08 11:20:00,11.71,11.74,11.7,11.73,94400.0,10.2198,10.2459,10.211,10.2372,94400.0
2011-04-08 11:25:00,11.73,11.75,11.73,11.75,38900.0,10.2372,10.2547,10.2372,10.2547,38900.0
2011-04-08 11:30:00,11.75,11.78,11.74,11.78,280600.0,10.2547,10.2809,10.2459,10.2809,280600.0
2011-04-08 11:35:00,11.78,11.78,11.76,11.77,30100.0,10.2809,10.2809,10.2634,10.2721,30100.0
2011-04-08 11:40:00,11.77,11.78,11.76,11.77,243800.0,10.2721,10.2809,10.2634,10.2721,243800.0
2011-04-08 11:45:00,11.76,11.78,11.76,11.77,262800.0,10.2634,10.2809,10.2634,10.2721,262800.0
2011-04-08 11:50:00,11.77,11.77,11.76,11.77,64500.0,10.2721,10.2721,10.2634,10.2721,64500.0
2011-04-08 11:55:00,11.77,11.78,11.76,11.78,97300.0,10.2721,10.2809,10.2634,10.2809,97300.0
2011-04-08 12:00:00,11.78,11.78,11.77,11.78,25100.0,10.2809,10.2809,10.2721,10.2809,25100.0
2011-04-08 12:05:00,11.78,11.78,11.76,11.77,39600.0,10.2809,10.2809,10.2634,10.2721,39600.0
2011-04-08 12:10:00,11.77,11.78,11.76,11.78,32200.0,10.2721,10.2809,10.2634,10.2809,32200.0
2011-04-08 12:15:00,11.78,11.8,11.77,11.8,164200.0,10.2809,10.2983,10.2721,10.2983,164200.0
2011-04-08 12:20:00,11.79,11.8,11.78,11.79,34100.0,10.2896,10.2983,10.2809,10.2896,34100.0
2011-04-08 12:25:00,11.78,11.79,11.76,11.77,45800.0,10.2809,10.2896,10.2634,10.2721,45800.0
2011-04-08 12:30:00,11.77,11.78,11.77,11.78,32700.0,10.2721,10.2809,10.2721,10.2809,32700.0
2011-04-08 12:35:00,11.78,11.78,11.75,11.77,161900.0,10.2809,10.2809,10.2547,10.2721,161900.0
2011-04-08 12:40:00,11.77,11.77,11.76,11.77,36800.0,10.2721,10.2721,10.2634,10.2721,36800.0
2011-04-08 12:45:00,11.77,11.79,11.75,11.77,355100.0,10.2721,10.2896,10.2547,10.2721,355100.0
2011-04-08 12:50:00,11.77,11.79,11.76,11.77,92500.0,10.2721,10.2896,10.2634,10.2721,92500.0
2011-04-08 12:55:00,11.78,11.79,11.76,11.79,166700.0,10.2809,10.2896,10.2634,10.2896,166700.0
2011-04-08 13:00:00,11.79,11.79,11.77,11.77,65600.0,10.2896,10.2896,10.2721,10.2721,65600.0
2011-04-08 13:05:00,11.77,11.78,11.75,11.75,37700.0,10.2721,10.2809,10.2547,10.2547,37700.0
2011-04-08 13:10:00,11.76,11.76,11.75,11.76,12300.0,10.2634,10.2634,10.2547,10.2634,12300.0
2011-04-08 13:15:00,11.75,11.76,11.75,11.75,48400.0,10.2547,10.2634,10.2547,10.2547,48400.0
2011-04-08 13:20:00,11.75,11.76,11.73,11.74,34500.0,10.2547,10.2634,10.2372,10.2459,34500.0
2011-04-08 13:25:00,11.74,11.75,11.71,11.72,186300.0,10.2459,10.2547,10.2198,10.2285,186300.0
2011-04-08 13:30:00,11.71,11.72,11.7,11.72,193200.0,10.2198,10.2285,10.211,10.2285,193200.0
2011-04-08 13:35:00,11.72,11.73,11.71,11.73,73200.0,10.2285,10.2372,10.2198,10.2372,73200.0
2011-04-08 13:40:00,11.72,11.73,11.69,11.69,78000.0,10.2285,10.2372,10.2023,10.2023,78000.0
2011-04-08 13:45:00,11.69,11.7,11.68,11.68,118000.0,10.2023,10.211,10.1936,10.1936,118000.0
2011-04-08 13:50:00,11.68,11.69,11.67,11.68,27500.0,10.1936,10.2023,10.1849,10.1936,27500.0
2011-04-08 13:55:00,11.68,11.7,11.67,11.68,75100.0,10.1936,10.211,10.1849,10.1936,75100.0
2011-04-08 14:00:00,11.68,11.69,11.68,11.68,14500.0,10.1936,10.2023,10.1936,10.1936,14500.0
2011-04-08 14:05:00,11.69,11.69,11.68,11.68,28700.0,10.2023,10.2023,10.1936,10.1936,28700.0
2011-04-08 14:10:00,11.68,11.69,11.68,11.68,49300.0,10.1936,10.2023,10.1936,10.1936,49300.0
2011-04-08 14:15:00,11.68,11.69,11.66,11.66,94900.0,10.1936,10.2023,10.1761,10.1761,94900.0
2011-04-08 14:20:00,11.67,11.67,11.65,11.66,264400.0,10.1849,10.1849,10.1674,10.1761,264400.0
2011-04-08 14:25:00,11.66,11.66,11.65,11.65,254000.0,10.1761,10.1761,10.1674,10.1674,254000.0
2011-04-08 14:30:00,11.65,11.66,11.64,11.65,80300.0,10.1674,10.1761,10.1587,10.1674,80300.0
2011-04-08 14:35:00,11.64,11.65,11.63,11.64,155100.0,10.1587,10.1674,10.1499,10.1587,155100.0
2011-04-08 14:40:00,11.63,11.65,11.63,11.65,165500.0,10.1499,10.1674,10.1499,10.1674,165500.0
2011-04-08 14:45:00,11.65,11.65,11.63,11.63,121700.0,10.1674,10.1674,10.1499,10.1499,121700.0
2011-04-08 14:50:00,11.63,11.64,11.63,11.64,104800.0,10.1499,10.1587,10.1499,10.1587,104800.0
2011-04-08 14:55:00,11.64,11.64,11.6,11.6,164700.0,10.1587,10.1587,10.1238,10.1238,164700.0
2011-04-08 15:00:00,11.61,11.64,11.6,11.64,349100.0,10.1325,10.1587,10.1238,10.1587,349100.0
2011-04-08 15:05:00,11.63,11.67,11.63,11.67,105300.0,10.1499,10.1849,10.1499,10.1849,105300.0
2011-04-08 15:10:00,11.67,11.67,11.65,11.66,106600.0,10.1849,10.1849,10.1674,10.1761,106600.0
2011-04-08 15:15:00,11.66,11.67,11.65,11.67,194600.0,10.1761,10.1849,10.1674,10.1849,194600.0
2011-04-08 15:20:00,11.67,11.67,11.64,11.65,115300.0,10.1849,10.1849,10.1587,10.1674,115300.0
2011-04-08 15:25:00,11.65,11.66,11.63,11.65,430700.0,10.1674,10.1761,10.1499,10.1674,430700.0
2011-04-08 15:30:00,11.65,11.67,11.63,11.66,394700.0,10.1674,10.1849,10.1499,10.1761,394700.0
2011-04-08 15:35:00,11.66,11.66,11.64,11.65,141000.0,10.1761,10.1761,10.1587,10.1674,141000.0
2011-04-08 15:40:00,11.65,11.65,11.64,11.64,100700.0,10.1674,10.1674,10.1587,10.1587,100700.0
2011-04-08 15:45:00,11.65,11.67,11.64,11.67,105500.0,10.1674,10.1849,10.1587,10.1849,105500.0
2011-04-08 15:50:00,11.67,11.67,11.66,11.66,128000.0,10.1849,10.1849,10.1761,10.1761,128000.0
2011-04-08 15:55:00,11.67,11.69,11.66,11.67,487700.0,10.1849,10.2023,10.1761,10.1849,487700.0
2011-04-11 09:30:00,11.75,11.8,11.68,11.78,400800.0,10.2547,10.2983,10.1936,10.2809,400800.0
2011-04-11 09:35:00,11.8,11.81,11.76,11.78,222500.0,10.2983,10.307,10.2634,10.2809,222500.0
2011-04-11 09:40:00,11.77,11.81,11.75,11.8,131100.0,10.2721,10.307,10.2547,10.2983,131100.0
2011-04-11 09:45:00,11.81,11.82,11.77,11.79,130300.0,10.307,10.3158,10.2721,10.2896,130300.0
2011-04-11 09:50:00,11.79,11.81,11.71,11.74,136800.0,10.2896,10.307,10.2198,10.2459,136800.0
2011-04-11 09:55:00,11.73,11.74,11.65,11.65,88400.0,10.2372,10.2459,10.1674,10.1674,88400.0
2011-04-11 10:00:00,11.66,11.72,11.65,11.72,70700.0,10.1761,10.2285,10.1674,10.2285,70700.0
2011-04-11 10:05:00,11.72,11.72,11.66,11.67,342700.0,10.2285,10.2285,10.1761,10.1849,342700.0
2011-04-11 10:10:00,11.66,11.67,11.63,11.66,56300.0,10.1761,10.1849,10.1499,10.1761,56300.0
2011-04-11 10:15:00,11.67,11.68,11.65,11.65,27300.0,10.1849,10.1936,10.1674,10.1674,27300.0
2011-04-11 10:20:00,11.65,11.69,11.65,11.69,86200.0,10.1674,10.2023,10.1674,10.2023,86200.0
2011-04-11 10:25:00,11.68,11.68,11.66,11.66,79800.0,10.1936,10.1936,10.1761,10.1761,79800.0
2011-04-11 10:30:00,11.67,11.67,11.64,11.65,95000.0,10.1849,10.1849,10.1587,10.1674,95000.0
2011-04-11 10:35:00,11.65,11.66,11.64,11.64,90300.0,10.1674,10.1761,10.1587,10.1587,90300.0
2011-04-11 10:40:00,11.65,11.67,11.64,11.65,289300.0,10.1674,10.1849,10.1587,10.1674,289300.0
2011-04-11 10:45:00,11.66,11.67,11.64,11.64,96300.0,10.1761,10.1849,10.1587,10.1587,96300.0
2011-04-11 10:50:00,11.65,11.66,11.64,11.66,39600.0,10.1674,10.1761,10.1587,10.1761,39600.0
2011-04-11 10:55:00,11.65,11.67,11.65,11.66,77700.0,10.1674,10.1849,10.1674,10.1761,77700.0
2011-04-11 11:00:00,11.67,11.69,11.66,11.68,98500.0,10.1849,10.2023,10.1761,10.1936,98500.0
2011-04-11 11:05:00,11.69,11.72,11.68,11.71,104300.0,10.2023,10.2285,10.1936,10.2198,104300.0
2011-04-11 11:10:00,11.71,11.72,11.67,11.68,55800.0,10.2198,10.2285,10.1849,10.1936,55800.0
2011-04-11 11:15:00,11.69,11.69,11.68,11.68,19200.0,10.2023,10.2023,10.1936,10.1936,19200.0
2011-04-11 11:20:00,11.68,11.69,11.65,11.65,109100.0,10.1936,10.2023,10.1674,10.1674,109100.0
2011-04-11 11:25:00,11.65,11.66,11.64,11.64,45600.0,10.1674,10.1761,10.1587,10.1587,45600.0
2011-04-11 11:30:00,11.65,11.65,11.62,11.62,104300.0,10.1674,10.1674,10.1412,10.1412,104300.0
2011-04-11 11:35:00,11.63,11.63,11.62,11.62,24200.0,10.1499,10.1499,10.1412,10.1412,24200.0
2011-04-11 11:40:00,11.63,11.63,11.62,11.62,20300.0,10.1499,10.1499,10.1412,10.1412,20300.0
2011-04-11 11:45:00,11.63,11.65,11.62,11.65,105700.0,10.1499,10.1674,10.1412,10.1674,105700.0
2011-04-11 11:50:00,11.64,11.66,11.64,11.66,65400.0,10.1587,10.1761,10.1587,10.1761,65400.0
2011-04-11 11:55:00,11.65,11.66,11.65,11.65,35500.0,10.1674,10.1761,10.1674,10.1674,35500.0
2011-04-11 12:00:00,11.66,11.66,11.65,11.65,19200.0,10.1761,10.1761,10.1674,10.1674,19200.0
2011-04-11 12:05:00,11.66,11.66,11.65,11.66,15000.0,10.1761,10.1761,10.1674,10.1761,15000.0
2011-04-11 12:10:00,11.65,11.66,11.64,11.64,45900.0,10.1674,10.1761,10.1587,10.1587,45900.0
2011-04-11 12:15:00,11.65,11.65,11.63,11.63,39500.0,10.1674,10.1674,10.1499,10.1499,39500.0
2011-04-11 12:20:00,11.63,11.67,11.63,11.65,238500.0,10.1499,10.1849,10.1499,10.1674,238500.0
2011-04-11 12:25:00,11.66,11.67,11.65,11.66,48200.0,10.1761,10.1849,10.1674,10.1761,48200.0
2011-04-11 12:30:00,11.65,11.66,11.65,11.65,6900.0,10.1674,10.1761,10.1674,10.1674,6900.0
2011-04-11 12:35:00,11.65,11.66,11.63,11.64,40800.0,10.1674,10.1761,10.1499,10.1587,40800.0
2011-04-11 12:40:00,11.63,11.64,11.63,11.63,22100.0,10.1499,10.1587,10.1499,10.1499,22100.0
2011-04-11 12:45:00,11.63,11.64,11.63,11.63,40500.0,10.1499,10.1587,10.1499,10.1499,40500.0
2011-04-11 12:50:00,11.63,11.64,11.62,11.63,35100.0,10.1499,10.1587,10.1412,10.1499,35100.0
2011-04-11 12:55:00,11.64,11.64,11.63,11.63,12300.0,10.1587,10.1587,10.1499,10.1499,12300.0
2011-04-11 13:00:00,11.63,11.64,11.63,11.63,17800.0,10.1499,10.1587,10.1499,10.1499,17800.0
2011-04-11 13:05:00,11.64,11.64,11.61,11.61,112400.0,10.1587,10.1587,10.1325,10.1325,112400.0
2011-04-11 13:10:00,11.62,11.62,11.61,11.61,16200.0,10.1412,10.1412,10.1325,10.1325,16200.0
2011-04-11 13:15:00,11.62,11.63,11.61,11.63,119100.0,10.1412,10.1499,10.1325,10.1499,119100.0
2011-04-11 13:20:00,11.62,11.7,11.62,11.7,123900.0,10.1412,10.211,10.1412,10.211,123900.0
2011-04-11 13:25:00,11.7,11.71,11.68,11.69,185200.0,10.211,10.2198,10.1936,10.2023,185200.0
2011-04-11 13:30:00,11.7,11.7,11.66,11.66,59500.0,10.211,10.211,10.1761,10.1761,59500.0
2011-04-11 13:35:00,11.66,11.7,11.66,11.69,92500.0,10.1761,10.211,10.1761,10.2023,92500.0
2011-04-11 13:40:00,11.68,11.73,11.68,11.72,97300.0,10.1936,10.2372,10.1936,10.2285,97300.0
2011-04-11 13:45:00,11.72,11.72,11.71,11.71,78200.0,10.2285,10.2285,10.2198,10.2198,78200.0
2011-04-11 13:50:00,11.72,11.73,11.71,11.73,67200.0,10.2285,10.2372,10.2198,10.2372,67200.0
2011-04-11 13:55:00,11.73,11.74,11.72,11.73,52300.0,10.2372,10.2459,10.2285,10.2372,52300.0
2011-04-11 14:00:00,11.73,11.74,11.72,11.73,75300.0,10.2372,10.2459,10.2285,10.2372,75300.0
2011-04-11 14:05:00,11.73,11.75,11.72,11.73,353400.0,10.2372,10.2547,10.2285,10.2372,353400.0
2011-04-11 14:10:00,11.73,11.74,11.73,11.73,16900.0,10.2372,10.2459,10.2372,10.2372,16900.0
2011-04-11 14:15:00,11.73,11.74,11.73,11.74,20700.0,10.2372,10.2459,10.2372,10.2459,20700.0
2011-04-11 14:20:00,11.73,11.74,11.73,11.74,15300.0,10.2372,10.2459,10.2372,10.2459,15300.0
2011-04-11 14:25:00,11.73,11.74,11.73,11.73,22800.0,10.2372,10.2459,10.2372,10.2372,22800.0
2011-04-11 14:30:00,11.73,11.75,11.73,11.74,61200.0,10.2372,10.2547,10.2372,10.2459,61200.0
2011-04-11 14:35:00,11.74,11.77,11.73,11.75,193800.0,10.2459,10.2721,10.2372,10.2547,193800.0
2011-04-11 14:40:00,11.75,11.76,11.75,11.76,55700.0,10.2547,10.2634,10.2547,10.2634,55700.0
2011-04-11 14:45:00,11.75,11.78,11.74,11.74,466900.0,10.2547,10.2809,10.2459,10.2459,466900.0
2011-04-11 14:50:00,11.74,11.76,11.74,11.75,82600.0,10.2459,10.2634,10.2459,10.2547,82600.0
2011-04-11 14:55:00,11.74,11.76,11.73,11.76,138300.0,10.2459,10.2634,10.2372,10.2634,138300.0
2011-04-11 15:00:00,11.76,11.76,11.73,11.73,59700.0,10.2634,10.2634,10.2372,10.2372,59700.0
2011-04-11 15:05:00,11.73,11.78,11.73,11.76,117800.0,10.2372,10.2809,10.2372,10.2634,117800.0
2011-04-11 15:10:00,11.75,11.76,11.74,11.75,80100.0,10.2547,10.2634,10.2459,10.2547,80100.0
2011-04-11 15:15:00,11.75,11.79,11.74,11.77,141700.0,10.2547,10.2896,10.2459,10.2721,141700.0
2011-04-11 15:20:00,11.78,11.78,11.77,11.77,30000.0,10.2809,10.2809,10.2721,10.2721,30000.0
2011-04-11 15:25:00,11.77,11.78,11.77,11.78,88100.0,10.2721,10.2809,10.2721,10.2809,88100.0
2011-04-11 15:30:00,11.78,11.81,11.77,11.79,156700.0,10.2809,10.307,10.2721,10.2896,156700.0
2011-04-11 15:35:00,11.79,11.8,11.78,11.78,138100.0,10.2896,10.2983,10.2809,10.2809,138100.0
2011-04-11 15:40:00,11.78,11.79,11.77,11.77,79700.0,10.2809,10.2896,10.2721,10.2721,79700.0
2011-04-11 15:45:00,11.78,11.79,11.77,11.79,166700.0,10.2809,10.2896,10.2721,10.2896,166700.0
2011-04-11 15:50:00,11.79,11.79,11.77,11.78,95600.0,10.2896,10.2896,10.2721,10.2809,95600.0
2011-04-11 15:55:00,11.78,11.79,11.77,11.79,347100.0,10.2809,10.2896,10.2721,10.2896,347100.0
2011-04-12 09:30:00,11.71,11.86,11.71,11.86,327300.0,10.2198,10.3507,10.2198,10.3507,327300.0
2011-04-12 09:35:00,11.86,11.92,11.85,11.85,212100.0,10.3507,10.403,10.3419,10.3419,212100.0
2011-04-12 09:40:00,11.85,11.85,11.81,11.81,136400.0,10.3419,10.3419,10.307,10.307,136400.0
2011-04-12 09:45:00,11.81,11.91,11.81,11.88,306600.0,10.307,10.3943,10.307,10.3681,306600.0
2011-04-12 09:50:00,11.88,11.92,11.88,11.91,154000.0,10.3681,10.403,10.3681,10.3943,154000.0
2011-04-12 09:55:00,11.9,11.91,11.83,11.86,254400.0,10.3856,10.3943,10.3245,10.3507,254400.0
2011-04-12 10:00:00,11.87,11.88,11.83,11.88,173400.0,10.3594,10.3681,10.3245,10.3681,173400.0
2011-04-12 10:05:00,11.88,11.93,11.87,11.88,172700.0,10.3681,10.4118,10.3594,10.3681,172700.0
2011-04-12 10:10:00,11.88,11.92,11.86,11.92,140400.0,10.3681,10.403,10.3507,10.403,140400.0
2011-04-12 10:15:00,11.92,11.95,11.91,11.95,276800.0,10.403,10.4292,10.3943,10.4292,276800.0
2011-04-12 10:20:00,11.95,11.98,11.93,11.97,438300.0,10.4292,10.4554,10.4118,10.4467,438300.0
2011-04-12 10:25:00,11.97,11.98,11.95,11.97,208200.0,10.4467,10.4554,10.4292,10.4467,208200.0
2011-04-12 10:30:00,11.97,11.98,11.95,11.96,83200.0,10.4467,10.4554,10.4292,10.4379,83200.0
2011-04-12 10:35:00,11.96,11.98,11.95,11.96,91300.0,10.4379,10.4554,10.4292,10.4379,91300.0
2011-04-12 10:40:00,11.96,11.96,11.93,11.93,65300.0,10.4379,10.4379,10.4118,10.4118,65300.0
2011-04-12 10:45:00,11.93,11.94,11.91,11.92,119700.0,10.4118,10.4205,10.3943,10.403,119700.0
2011-04-12 10:50:00,11.92,11.92,11.89,11.9,99700.0,10.403,10.403,10.3769,10.3856,99700.0
2011-04-12 10:55:00,11.9,11.91,11.88,11.91,121100.0,10.3856,10.3943,10.3681,10.3943,121100.0
2011-04-12 11:00:00,11.91,11.93,11.9,11.92,136100.0,10.3943,10.4118,10.3856,10.403,136100.0
2011-04-12 11:05:00,11.91,11.92,11.9,11.9,45800.0,10.3943,10.403,10.3856,10.3856,45800.0
2011-04-12 11:10:00,11.89,11.9,11.89,11.89,42200.0,10.3769,10.3856,10.3769,10.3769,42200.0
2011-04-12 11:15:00,11.89,11.9,11.87,11.9,78300.0,10.3769,10.3856,10.3594,10.3856,78300.0
2011-04-12 11:20:00,11.9,11.92,11.89,11.92,35200.0,10.3856,10.403,10.3769,10.403,35200.0
2011-04-12 11:25:00,11.92,11.92,11.91,11.91,45500.0,10.403,10.403,10.3943,10.3943,45500.0
2011-04-12 11:30:00,11.92,11.92,11.91,11.92,55700.0,10.403,10.403,10.3943,10.403,55700.0
2011-04-12 11:35:00,11.92,11.92,11.9,11.9,56700.0,10.403,10.403,10.3856,10.3856,56700.0
2011-04-12 11:40:00,11.91,11.91,11.87,11.88,65000.0,10.3943,10.3943,10.3594,10.3681,65000.0
2011-04-12 11:45:00,11.87,11.88,11.87,11.88,20300.0,10.3594,10.3681,10.3594,10.3681,20300.0
2011-04-12 11:50:00,11.87,11.89,11.86,11.86,113300.0,10.3594,10.3769,10.3507,10.3507,113300.0
2011-04-12 11:55:00,11.86,11.87,11.85,11.86,82100.0,10.3507,10.3594,10.3419,10.3507,82100.0
2011-04-12 12:00:00,11.86,11.88,11.85,11.88,92000.0,10.3507,10.3681,10.3419,10.3681,92000.0
2011-04-12 12:05:00,11.88,11.88,11.87,11.88,31900.0,10.3681,10.3681,10.3594,10.3681,31900.0
2011-04-12 12:10:00,11.88,11.88,11.87,11.87,27200.0,10.3681,10.3681,10.3594,10.3594,27200.0
2011-04-12 12:15:00,11.87,11.88,11.84,11.86,144600.0,10.3594,10.3681,10.3332,10.3507,144600.0
2011-04-12 12:20:00,11.86,11.87,11.85,11.86,51200.0,10.3507,10.3594,10.3419,10.3507,51200.0
2011-04-12 12:25:00,11.86,11.86,11.84,11.85,74800.0,10.3507,10.3507,10.3332,10.3419,74800.0
2011-04-12 12:30:00,11.85,11.86,11.82,11.82,97500.0,10.3419,10.3507,10.3158,10.3158,97500.0
2011-04-12 12:35:00,11.82,11.83,11.8,11.8,70700.0,10.3158,10.3245,10.2983,10.2983,70700.0
2011-04-12 12:40:00,11.8,11.81,11.8,11.8,43600.0,10.2983,10.307,10.2983,10.2983,43600.0
2011-04-12 12:45:00,11.8,11.82,11.8,11.82,72900.0,10.2983,10.3158,10.2983,10.3158,72900.0
2011-04-12 12:50:00,11.81,11.83,11.81,11.83,54900.0,10.307,10.3245,10.307,10.3245,54900.0
2011-04-12 12:55:00,11.83,11.83,11.82,11.82,40900.0,10.3245,10.3245,10.3158,10.3158,40900.0
2011-04-12 13:00:00,11.82,11.83,11.82,11.82,34900.0,10.3158,10.3245,10.3158,10.3158,34900.0
2011-04-12 13:05:00,11.83,11.84,11.82,11.82,119300.0,10.3245,10.3332,10.3158,10.3158,119300.0
2011-04-12 13:10:00,11.83,11.84,11.81,11.81,86800.0,10.3245,10.3332,10.307,10.307,86800.0
2011-04-12 13:15:00,11.82,11.82,11.81,11.81,13800.0,10.3158,10.3158,10.307,10.307,13800.0
2011-04-12 13:20:00,11.81,11.84,11.81,11.84,66500.0,10.307,10.3332,10.307,10.3332,66500.0
2011-04-12 13:25:00,11.84,11.84,11.83,11.83,14000.0,10.3332,10.3332,10.3245,10.3245,14000.0
2011-04-12 13:30:00,11.83,11.85,11.83,11.85,156400.0,10.3245,10.3419,10.3245,10.3419,156400.0
2011-04-12 13:35:00,11.85,11.85,11.82,11.83,85000.0,10.3419,10.3419,10.3158,10.3245,85000.0
2011-04-12 13:40:00,11.82,11.83,11.82,11.83,24000.0,10.3158,10.3245,10.3158,10.3245,24000.0
2011-04-12 13:45:00,11.82,11.85,11.82,11.85,63800.0,10.3158,10.3419,10.3158,10.3419,63800.0
2011-04-12 13:50:00,11.85,11.86,11.84,11.86,26300.0,10.3419,10.3507,10.3332,10.3507,26300.0
2011-04-12 13:55:00,11.86,11.88,11.85,11.85,176200.0,10.3507,10.3681,10.3419,10.3419,176200.0
2011-04-12 14:00:00,11.85,11.86,11.83,11.83,124600.0,10.3419,10.3507,10.3245,10.3245,124600.0
2011-04-12 14:05:00,11.84,11.9,11.83,11.9,171400.0,10.3332,10.3856,10.3245,10.3856,171400.0
2011-04-12 14:10:00,11.9,11.9,11.89,11.89,28000.0,10.3856,10.3856,10.3769,10.3769,28000.0
2011-04-12 14:15:00,11.89,11.9,11.87,11.88,104200.0,10.3769,10.3856,10.3594,10.3681,104200.0
2011-04-12 14:20:00,11.88,11.89,11.87,11.89,55600.0,10.3681,10.3769,10.3594,10.3769,55600.0
2011-04-12 14:25:00,11.88,11.89,11.87,11.89,51500.0,10.3681,10.3769,10.3594,10.3769,51500.0
2011-04-12 14:30:00,11.89,11.89,11.88,11.88,22100.0,10.3769,10.3769,10.3681,10.3681,22100.0
2011-04-12 14:35:00,11.88,11.89,11.88,11.89,28600.0,10.3681,10.3769,10.3681,10.3769,28600.0
2011-04-12 14:40:00,11.89,11.89,11.86,11.86,60300.0,10.3769,10.3769,10.3507,10.3507,60300.0
2011-04-12 14:45:00,11.86,11.89,11.86,11.87,85400.0,10.3507,10.3769,10.3507,10.3594,85400.0
2011-04-12 14:50:00,11.87,11.88,11.87,11.87,38800.0,10.3594,10.3681,10.3594,10.3594,38800.0
2011-04-12 14:55:00,11.88,11.88,11.85,11.85,88800.0,10.3681,10.3681,10.3419,10.3419,88800.0
2011-04-12 15:00:00,11.85,11.86,11.85,11.85,94600.0,10.3419,10.3507,10.3419,10.3419,94600.0
2011-04-12 15:05:00,11.85,11.87,11.85,11.87,90200.0,10.3419,10.3594,10.3419,10.3594,90200.0
2011-04-12 15:10:00,11.87,11.9,11.85,11.89,339700.0,10.3594,10.3856,10.3419,10.3769,339700.0
2011-04-12 15:15:00,11.88,11.89,11.88,11.88,70400.0,10.3681,10.3769,10.3681,10.3681,70400.0
2011-04-12 15:20:00,11.89,11.89,11.86,11.86,127600.0,10.3769,10.3769,10.3507,10.3507,127600.0
2011-04-12 15:25:00,11.86,11.86,11.85,11.86,59000.0,10.3507,10.3507,10.3419,10.3507,59000.0
2011-04-12 15:30:00,11.86,11.86,11.85,11.85,92800.0,10.3507,10.3507,10.3419,10.3419,92800.0
2011-04-12 15:35:00,11.85,11.87,11.84,11.84,186000.0,10.3419,10.3594,10.3332,10.3332,186000.0
2011-04-12 15:40:00,11.84,11.85,11.83,11.83,136700.0,10.3332,10.3419,10.3245,10.3245,136700.0
2011-04-12 15:45:00,11.84,11.84,11.81,11.81,234300.0,10.3332,10.3332,10.307,10.307,234300.0
2011-04-12 15:50:00,11.82,11.82,11.81,11.82,159600.0,10.3158,10.3158,10.307,10.3158,159600.0
2011-04-12 15:55:00,11.82,11.84,11.81,11.83,493000.0,10.3158,10.3332,10.307,10.3245,493000.0
2011-04-13 09:30:00,11.89,11.89,11.8,11.84,125100.0,10.3769,10.3769,10.2983,10.3332,125100.0
2011-04-13 09:35:00,11.84,11.84,11.75,11.83,202100.0,10.3332,10.3332,10.2547,10.3245,202100.0
2011-04-13 09:40:00,11.83,11.85,11.79,11.85,100300.0,10.3245,10.3419,10.2896,10.3419,100300.0
2011-04-13 09:45:00,11.85,11.88,11.83,11.88,84300.0,10.3419,10.3681,10.3245,10.3681,84300.0
2011-04-13 09:50:00,11.88,11.89,11.85,11.88,272000.0,10.3681,10.3769,10.3419,10.3681,272000.0
2011-04-13 09:55:00,11.88,11.9,11.85,11.86,128400.0,10.3681,10.3856,10.3419,10.3507,128400.0
2011-04-13 10:00:00,11.86,11.87,11.81,11.81,147600.0,10.3507,10.3594,10.307,10.307,147600.0
2011-04-13 10:05:00,11.81,11.85,11.81,11.84,126400.0,10.307,10.3419,10.307,10.3332,126400.0
2011-04-13 10:10:00,11.85,11.85,11.83,11.83,60500.0,10.3419,10.3419,10.3245,10.3245,60500.0
2011-04-13 10:15:00,11.84,11.84,11.81,11.83,48400.0,10.3332,10.3332,10.307,10.3245,48400.0
2011-04-13 10:20:00,11.84,11.86,11.83,11.86,138900.0,10.3332,10.3507,10.3245,10.3507,138900.0
2011-04-13 10:25:00,11.85,11.89,11.85,11.89,44000.0,10.3419,10.3769,10.3419,10.3769,44000.0
2011-04-13 10:30:00,11.89,11.89,11.8,11.8,98700.0,10.3769,10.3769,10.2983,10.2983,98700.0
2011-04-13 10:35:00,11.81,11.81,11.78,11.81,233400.0,10.307,10.307,10.2809,10.307,233400.0
2011-04-13 10:40:00,11.81,11.82,11.8,11.82,17500.0,10.307,10.3158,10.2983,10.3158,17500.0
2011-04-13 10:45:00,11.82,11.84,11.81,11.84,42000.0,10.3158,10.3332,10.307,10.3332,42000.0
2011-04-13 10:50:00,11.84,11.84,11.81,11.82,78200.0,10.3332,10.3332,10.307,10.3158,78200.0
2011-04-13 10:55:00,11.81,11.82,11.79,11.8,45800.0,10.307,10.3158,10.2896,10.2983,45800.0
2011-04-13 11:00:00,11.79,11.83,11.79,11.83,58000.0,10.2896,10.3245,10.2896,10.3245,58000.0
2011-04-13 11:05:00,11.83,11.84,11.82,11.84,30100.0,10.3245,10.3332,10.3158,10.3332,30100.0
2011-04-13 11:10:00,11.83,11.84,11.82,11.83,20400.0,10.3245,10.3332,10.3158,10.3245,20400.0
2011-04-13 11:15:00,11.82,11.83,11.81,11.82,58200.0,10.3158,10.3245,10.307,10.3158,58200.0
2011-04-13 11:20:00,11.82,11.82,11.81,11.81,7000.0,10.3158,10.3158,10.307,10.307,7000.0
2011-04-13 11:25:00,11.81,11.83,11.81,11.82,19700.0,10.307,10.3245,10.307,10.3158,19700.0
2011-04-13 11:30:00,11.82,11.83,11.82,11.83,11800.0,10.3158,10.3245,10.3158,10.3245,11800.0
2011-04-13 11:35:00,11.82,11.83,11.75,11.76,304300.0,10.3158,10.3245,10.2547,10.2634,304300.0
2011-04-13 11:40:00,11.76,11.77,11.75,11.77,59800.0,10.2634,10.2721,10.2547,10.2721,59800.0
2011-04-13 11:45:00,11.77,11.77,11.76,11.76,29600.0,10.2721,10.2721,10.2634,10.2634,29600.0
2011-04-13 11:50:00,11.76,11.77,11.76,11.77,8900.0,10.2634,10.2721,10.2634,10.2721,8900.0
2011-04-13 11:55:00,11.76,11.77,11.75,11.75,55500.0,10.2634,10.2721,10.2547,10.2547,55500.0
2011-04-13 12:00:00,11.75,11.76,11.74,11.75,80300.0,10.2547,10.2634,10.2459,10.2547,80300.0
2011-04-13 12:05:00,11.74,11.75,11.72,11.72,122200.0,10.2459,10.2547,10.2285,10.2285,122200.0
2011-04-13 12:10:00,11.72,11.73,11.71,11.71,52900.0,10.2285,10.2372,10.2198,10.2198,52900.0
2011-04-13 12:15:00,11.72,11.74,11.71,11.74,41600.0,10.2285,10.2459,10.2198,10.2459,41600.0
2011-04-13 12:20:00,11.74,11.74,11.72,11.72,13500.0,10.2459,10.2459,10.2285,10.2285,13500.0
2011-04-13 12:25:00,11.73,11.73,11.71,11.71,43400.0,10.2372,10.2372,10.2198,10.2198,43400.0
2011-04-13 12:30:00,11.71,11.72,11.71,11.71,18000.0,10.2198,10.2285,10.2198,10.2198,18000.0
2011-04-13 12:35:00,11.71,11.73,11.7,11.73,232700.0,10.2198,10.2372,10.211,10.2372,232700.0
2011-04-13 12:40:00,11.73,11.74,11.72,11.73,38700.0,10.2372,10.2459,10.2285,10.2372,38700.0
2011-04-13 12:45:00,11.72,11.73,11.7,11.71,104200.0,10.2285,10.2372,10.211,10.2198,104200.0
2011-04-13 12:50:00,11.71,11.71,11.7,11.7,40700.0,10.2198,10.2198,10.211,10.211,40700.0
2011-04-13 12:55:00,11.7,11.71,11.69,11.7,22900.0,10.211,10.2198,10.2023,10.211,22900.0
2011-04-13 13:00:00,11.69,11.71,11.69,11.71,50400.0,10.2023,10.2198,10.2023,10.2198,50400.0
2011-04-13 13:05:00,11.71,11.72,11.7,11.71,73500.0,10.2198,10.2285,10.211,10.2198,73500.0
2011-04-13 13:10:00,11.71,11.72,11.71,11.71,32000.0,10.2198,10.2285,10.2198,10.2198,32000.0
2011-04-13 13:15:00,11.72,11.73,11.71,11.72,47600.0,10.2285,10.2372,10.2198,10.2285,47600.0
2011-04-13 13:20:00,11.73,11.73,11.72,11.73,45500.0,10.2372,10.2372,10.2285,10.2372,45500.0
2011-04-13 13:25:00,11.73,11.73,11.72,11.72,73400.0,10.2372,10.2372,10.2285,10.2285,73400.0
2011-04-13 13:30:00,11.72,11.73,11.71,11.73,98400.0,10.2285,10.2372,10.2198,10.2372,98400.0
2011-04-13 13:35:00,11.73,11.73,11.72,11.73,22200.0,10.2372,10.2372,10.2285,10.2372,22200.0
2011-04-13 13:40:00,11.73,11.73,11.72,11.73,9700.0,10.2372,10.2372,10.2285,10.2372,9700.0
2011-04-13 13:45:00,11.73,11.73,11.7,11.71,59800.0,10.2372,10.2372,10.211,10.2198,59800.0
2011-04-13 13:50:00,11.7,11.71,11.7,11.7,19400.0,10.211,10.2198,10.211,10.211,19400.0
2011-04-13 13:55:00,11.7,11.72,11.7,11.72,29200.0,10.211,10.2285,10.211,10.2285,29200.0
2011-04-13 14:00:00,11.72,11.74,11.72,11.74,52300.0,10.2285,10.2459,10.2285,10.2459,52300.0
2011-04-13 14:05:00,11.74,11.74,11.71,11.72,46800.0,10.2459,10.2459,10.2198,10.2285,46800.0
2011-04-13 14:10:00,11.72,11.72,11.7,11.7,40100.0,10.2285,10.2285,10.211,10.211,40100.0
2011-04-13 14:15:00,11.7,11.71,11.69,11.7,63800.0,10.211,10.2198,10.2023,10.211,63800.0
2011-04-13 14:20:00,11.71,11.73,11.71,11.72,49200.0,10.2198,10.2372,10.2198,10.2285,49200.0
2011-04-13 14:25:00,11.71,11.72,11.71,11.71,24000.0,10.2198,10.2285,10.2198,10.2198,24000.0
2011-04-13 14:30:00,11.71,11.72,11.7,11.71,59100.0,10.2198,10.2285,10.211,10.2198,59100.0
2011-04-13 14:35:00,11.72,11.74,11.71,11.73,68800.0,10.2285,10.2459,10.2198,10.2372,68800.0
2011-04-13 14:40:00,11.72,11.73,11.71,11.73,53100.0,10.2285,10.2372,10.2198,10.2372,53100.0
2011-04-13 14:45:00,11.73,11.75,11.72,11.74,62100.0,10.2372,10.2547,10.2285,10.2459,62100.0
2011-04-13 14:50:00,11.74,11.75,11.73,11.73,45300.0,10.2459,10.2547,10.2372,10.2372,45300.0
2011-04-13 14:55:00,11.74,11.75,11.74,11.74,49600.0,10.2459,10.2547,10.2459,10.2459,49600.0
2011-04-13 15:00:00,11.75,11.77,11.75,11.77,131100.0,10.2547,10.2721,10.2547,10.2721,131100.0
2011-04-13 15:05:00,11.76,11.77,11.74,11.76,50700.0,10.2634,10.2721,10.2459,10.2634,50700.0
2011-04-13 15:10:00,11.76,11.78,11.75,11.76,58700.0,10.2634,10.2809,10.2547,10.2634,58700.0
2011-04-13 15:15:00,11.76,11.78,11.75,11.78,45100.0,10.2634,10.2809,10.2547,10.2809,45100.0
2011-04-13 15:20:00,11.78,11.78,11.75,11.76,31400.0,10.2809,10.2809,10.2547,10.2634,31400.0
2011-04-13 15:25:00,11.75,11.77,11.75,11.77,57900.0,10.2547,10.2721,10.2547,10.2721,57900.0
2011-04-13 15:30:00,11.77,11.77,11.76,11.77,32600.0,10.2721,10.2721,10.2634,10.2721,32600.0
2011-04-13 15:35:00,11.77,11.77,11.76,11.77,113400.0,10.2721,10.2721,10.2634,10.2721,113400.0
2011-04-13 15:40:00,11.77,11.78,11.76,11.77,44700.0,10.2721,10.2809,10.2634,10.2721,44700.0
2011-04-13 15:45:00,11.78,11.79,11.77,11.79,86600.0,10.2809,10.2896,10.2721,10.2896,86600.0
2011-04-13 15:50:00,11.79,11.79,11.77,11.78,177500.0,10.2896,10.2896,10.2721,10.2809,177500.0
2011-04-13 15:55:00,11.77,11.78,11.75,11.75,244600.0,10.2721,10.2809,10.2547,10.2547,244600.0
2011-04-14 09:30:00,11.73,11.74,11.7,11.74,122400.0,10.2372,10.2459,10.211,10.2459,122400.0
2011-04-14 09:35:00,11.73,11.76,11.69,11.7,80200.0,10.2372,10.2634,10.2023,10.211,80200.0
2011-04-14 09:40:00,11.7,11.73,11.63,11.64,78500.0,10.211,10.2372,10.1499,10.1587,78500.0
2011-04-14 09:45:00,11.63,11.64,11.6,11.61,95100.0,10.1499,10.1587,10.1238,10.1325,95100.0
2011-04-14 09:50:00,11.61,11.63,11.58,11.59,134600.0,10.1325,10.1499,10.1063,10.115,134600.0
2011-04-14 09:55:00,11.59,11.64,11.59,11.64,112300.0,10.115,10.1587,10.115,10.1587,112300.0
2011-04-14 10:00:00,11.64,11.67,11.61,11.65,133500.0,10.1587,10.1849,10.1325,10.1674,133500.0
2011-04-14 10:05:00,11.65,11.66,11.61,11.63,146500.0,10.1674,10.1761,10.1325,10.1499,146500.0
2011-04-14 10:10:00,11.63,11.66,11.62,11.65,186500.0,10.1499,10.1761,10.1412,10.1674,186500.0
2011-04-14 10:15:00,11.66,11.66,11.65,11.66,89400.0,10.1761,10.1761,10.1674,10.1761,89400.0
2011-04-14 10:20:00,11.66,11.67,11.65,11.65,130000.0,10.1761,10.1849,10.1674,10.1674,130000.0
2011-04-14 10:25:00,11.65,11.66,11.64,11.65,73400.0,10.1674,10.1761,10.1587,10.1674,73400.0
2011-04-14 10:30:00,11.66,11.66,11.65,11.65,44600.0,10.1761,10.1761,10.1674,10.1674,44600.0
2011-04-14 10:35:00,11.65,11.66,11.65,11.65,22100.0,10.1674,10.1761,10.1674,10.1674,22100.0
2011-04-14 10:40:00,11.65,11.66,11.64,11.65,112300.0,10.1674,10.1761,10.1587,10.1674,112300.0
2011-04-14 10:45:00,11.64,11.66,11.64,11.66,66800.0,10.1587,10.1761,10.1587,10.1761,66800.0
2011-04-14 10:50:00,11.65,11.66,11.64,11.64,59900.0,10.1674,10.1761,10.1587,10.1587,59900.0
2011-04-14 10:55:00,11.65,11.65,11.62,11.64,66300.0,10.1674,10.1674,10.1412,10.1587,66300.0
2011-04-14 11:00:00,11.64,11.65,11.62,11.65,112000.0,10.1587,10.1674,10.1412,10.1674,112000.0
2011-04-14 11:05:00,11.65,11.67,11.64,11.66,172100.0,10.1674,10.1849,10.1587,10.1761,172100.0
2011-04-14 11:10:00,11.66,11.66,11.65,11.65,103500.0,10.1761,10.1761,10.1674,10.1674,103500.0
2011-04-14 11:15:00,11.65,11.66,11.64,11.65,40600.0,10.1674,10.1761,10.1587,10.1674,40600.0
2011-04-14 11:20:00,11.64,11.65,11.64,11.65,36900.0,10.1587,10.1674,10.1587,10.1674,36900.0
2011-04-14 11:25:00,11.65,11.66,11.64,11.64,135000.0,10.1674,10.1761,10.1587,10.1587,135000.0
2011-04-14 11:30:00,11.65,11.65,11.64,11.65,23400.0,10.1674,10.1674,10.1587,10.1674,23400.0
2011-04-14 11:35:00,11.65,11.65,11.62,11.63,373600.0,10.1674,10.1674,10.1412,10.1499,373600.0
2011-04-14 11:40:00,11.63,11.64,11.59,11.6,248700.0,10.1499,10.1587,10.115,10.1238,248700.0
2011-04-14 11:45:00,11.59,11.6,11.58,11.58,109800.0,10.115,10.1238,10.1063,10.1063,109800.0
2011-04-14 11:50:00,11.58,11.59,11.58,11.59,32900.0,10.1063,10.115,10.1063,10.115,32900.0
2011-04-14 11:55:00,11.58,11.59,11.58,11.59,27300.0,10.1063,10.115,10.1063,10.115,27300.0
2011-04-14 12:00:00,11.59,11.61,11.59,11.61,169200.0,10.115,10.1325,10.115,10.1325,169200.0
2011-04-14 12:05:00,11.61,11.61,11.6,11.61,41700.0,10.1325,10.1325,10.1238,10.1325,41700.0
2011-04-14 12:10:00,11.61,11.61,11.6,11.61,14400.0,10.1325,10.1325,10.1238,10.1325,14400.0
2011-04-14 12:15:00,11.61,11.62,11.6,11.62,100300.0,10.1325,10.1412,10.1238,10.1412,100300.0
2011-04-14 12:20:00,11.61,11.62,11.61,11.62,33200.0,10.1325,10.1412,10.1325,10.1412,33200.0
2011-04-14 12:25:00,11.62,11.62,11.61,11.62,17600.0,10.1412,10.1412,10.1325,10.1412,17600.0
2011-04-14 12:30:00,11.62,11.62,11.61,11.62,13600.0,10.1412,10.1412,10.1325,10.1412,13600.0
2011-04-14 12:35:00,11.61,11.62,11.61,11.61,35300.0,10.1325,10.1412,10.1325,10.1325,35300.0
2011-04-14 12:40:00,11.61,11.62,11.61,11.62,20200.0,10.1325,10.1412,10.1325,10.1412,20200.0
2011-04-14 12:45:00,11.61,11.62,11.61,11.61,39000.0,10.1325,10.1412,10.1325,10.1325,39000.0
2011-04-14 12:50:00,11.62,11.62,11.59,11.6,230900.0,10.1412,10.1412,10.115,10.1238,230900.0
2011-04-14 12:55:00,11.6,11.6,11.59,11.6,67600.0,10.1238,10.1238,10.115,10.1238,67600.0
2011-04-14 13:00:00,11.6,11.6,11.59,11.59,48700.0,10.1238,10.1238,10.115,10.115,48700.0
2011-04-14 13:05:00,11.6,11.62,11.59,11.61,99800.0,10.1238,10.1412,10.115,10.1325,99800.0
2011-04-14 13:10:00,11.62,11.63,11.61,11.63,48500.0,10.1412,10.1499,10.1325,10.1499,48500.0
2011-04-14 13:15:00,11.62,11.63,11.61,11.61,80100.0,10.1412,10.1499,10.1325,10.1325,80100.0
2011-04-14 13:20:00,11.61,11.62,11.6,11.6,79500.0,10.1325,10.1412,10.1238,10.1238,79500.0
2011-04-14 13:25:00,11.6,11.61,11.6,11.6,27000.0,10.1238,10.1325,10.1238,10.1238,27000.0
2011-04-14 13:30:00,11.6,11.61,11.6,11.6,33800.0,10.1238,10.1325,10.1238,10.1238,33800.0
2011-04-14 13:35:00,11.6,11.64,11.6,11.64,104600.0,10.1238,10.1587,10.1238,10.1587,104600.0
2011-04-14 13:40:00,11.63,11.64,11.62,11.62,57200.0,10.1499,10.1587,10.1412,10.1412,57200.0
2011-04-14 13:45:00,11.63,11.63,11.62,11.63,18900.0,10.1499,10.1499,10.1412,10.1499,18900.0
2011-04-14 13:50:00,11.63,11.63,11.62,11.62,44300.0,10.1499,10.1499,10.1412,10.1412,44300.0
2011-04-14 13:55:00,11.62,11.63,11.62,11.63,14300.0,10.1412,10.1499,10.1412,10.1499,14300.0
2011-04-14 14:00:00,11.63,11.65,11.62,11.63,87800.0,10.1499,10.1674,10.1412,10.1499,87800.0
2011-04-14 14:05:00,11.63,11.65,11.63,11.64,125100.0,10.1499,10.1674,10.1499,10.1587,125100.0
2011-04-14 14:10:00,11.64,11.65,11.63,11.63,31200.0,10.1587,10.1674,10.1499,10.1499,31200.0
2011-04-14 14:15:00,11.63,11.64,11.63,11.64,11300.0,10.1499,10.1587,10.1499,10.1587,11300.0
2011-04-14 14:20:00,11.63,11.64,11.63,11.63,27300.0,10.1499,10.1587,10.1499,10.1499,27300.0
2011-04-14 14:25:00,11.64,11.64,11.63,11.64,82900.0,10.1587,10.1587,10.1499,10.1587,82900.0
2011-04-14 14:30:00,11.64,11.64,11.62,11.63,54200.0,10.1587,10.1587,10.1412,10.1499,54200.0
2011-04-14 14:35:00,11.62,11.63,11.61,11.61,86000.0,10.1412,10.1499,10.1325,10.1325,86000.0
2011-04-14 14:40:00,11.61,11.62,11.61,11.61,96800.0,10.1325,10.1412,10.1325,10.1325,96800.0
2011-04-14 14:45:00,11.61,11.63,11.61,11.63,53000.0,10.1325,10.1499,10.1325,10.1499,53000.0
2011-04-14 14:50:00,11.63,11.63,11.6,11.61,106800.0,10.1499,10.1499,10.1238,10.1325,106800.0
2011-04-14 14:55:00,11.61,11.62,11.6,11.61,74000.0,10.1325,10.1412,10.1238,10.1325,74000.0
2011-04-14 15:00:00,11.61,11.62,11.6,11.62,202100.0,10.1325,10.1412,10.1238,10.1412,202100.0
2011-04-14 15:05:00,11.61,11.62,11.6,11.61,162500.0,10.1325,10.1412,10.1238,10.1325,162500.0
2011-04-14 15:10:00,11.61,11.61,11.6,11.61,23000.0,10.1325,10.1325,10.1238,10.1325,23000.0
2011-04-14 15:15:00,11.61,11.61,11.6,11.61,46700.0,10.1325,10.1325,10.1238,10.1325,46700.0
2011-04-14 15:20:00,11.6,11.61,11.6,11.6,70700.0,10.1238,10.1325,10.1238,10.1238,70700.0
2011-04-14 15:25:00,11.6,11.61,11.59,11.6,262300.0,10.1238,10.1325,10.115,10.1238,262300.0
2011-04-14 15:30:00,11.6,11.6,11.58,11.59,447300.0,10.1238,10.1238,10.1063,10.115,447300.0
2011-04-14 15:35:00,11.59,11.6,11.58,11.6,307200.0,10.115,10.1238,10.1063,10.1238,307200.0
2011-04-14 15:40:00,11.6,11.6,11.59,11.6,201800.0,10.1238,10.1238,10.115,10.1238,201800.0
2011-04-14 15:45:00,11.59,11.6,11.57,11.59,448300.0,10.115,10.1238,10.0976,10.115,448300.0
2011-04-14 15:50:00,11.6,11.6,11.57,11.58,275700.0,10.1238,10.1238,10.0976,10.1063,275700.0
2011-04-14 15:55:00,11.58,11.6,11.57,11.6,725200.0,10.1063,10.1238,10.0976,10.1238,725200.0
2011-04-15 09:30:00,11.67,11.7,11.61,11.62,589100.0,10.1849,10.211,10.1325,10.1412,589100.0
2011-04-15 09:35:00,11.62,11.66,11.61,11.63,135100.0,10.1412,10.1761,10.1325,10.1499,135100.0
2011-04-15 09:40:00,11.64,11.65,11.59,11.61,167000.0,10.1587,10.1674,10.115,10.1325,167000.0
2011-04-15 09:45:00,11.61,11.62,11.6,11.61,102500.0,10.1325,10.1412,10.1238,10.1325,102500.0
2011-04-15 09:50:00,11.6,11.62,11.56,11.62,313900.0,10.1238,10.1412,10.0889,10.1412,313900.0
2011-04-15 09:55:00,11.61,11.63,11.59,11.61,141500.0,10.1325,10.1499,10.115,10.1325,141500.0
2011-04-15 10:00:00,11.61,11.67,11.61,11.66,235400.0,10.1325,10.1849,10.1325,10.1761,235400.0
2011-04-15 10:05:00,11.66,11.66,11.65,11.66,23900.0,10.1761,10.1761,10.1674,10.1761,23900.0
2011-04-15 10:10:00,11.65,11.66,11.65,11.66,34000.0,10.1674,10.1761,10.1674,10.1761,34000.0
2011-04-15 10:15:00,11.66,11.66,11.65,11.65,64500.0,10.1761,10.1761,10.1674,10.1674,64500.0
2011-04-15 10:20:00,11.66,11.66,11.63,11.63,154300.0,10.1761,10.1761,10.1499,10.1499,154300.0
2011-04-15 10:25:00,11.64,11.65,11.63,11.63,110800.0,10.1587,10.1674,10.1499,10.1499,110800.0
2011-04-15 10:30:00,11.63,11.64,11.6,11.61,126000.0,10.1499,10.1587,10.1238,10.1325,126000.0
2011-04-15 10:35:00,11.61,11.61,11.58,11.58,162700.0,10.1325,10.1325,10.1063,10.1063,162700.0
2011-04-15 10:40:00,11.58,11.6,11.58,11.6,56500.0,10.1063,10.1238,10.1063,10.1238,56500.0
2011-04-15 10:45:00,11.6,11.61,11.59,11.61,92300.0,10.1238,10.1325,10.115,10.1325,92300.0
2011-04-15 10:50:00,11.6,11.61,11.58,11.6,100800.0,10.1238,10.1325,10.1063,10.1238,100800.0
2011-04-15 10:55:00,11.6,11.6,11.59,11.59,23400.0,10.1238,10.1238,10.115,10.115,23400.0
2011-04-15 11:00:00,11.6,11.6,11.58,11.58,73800.0,10.1238,10.1238,10.1063,10.1063,73800.0
2011-04-15 11:05:00,11.59,11.59,11.57,11.57,58700.0,10.115,10.115,10.0976,10.0976,58700.0
2011-04-15 11:10:00,11.57,11.58,11.56,11.57,225700.0,10.0976,10.1063,10.0889,10.0976,225700.0
2011-04-15 11:15:00,11.56,11.57,11.56,11.56,21300.0,10.0889,10.0976,10.0889,10.0889,21300.0
2011-04-15 11:20:00,11.56,11.61,11.56,11.61,125000.0,10.0889,10.1325,10.0889,10.1325,125000.0
2011-04-15 11:25:00,11.61,11.61,11.6,11.6,69600.0,10.1325,10.1325,10.1238,10.1238,69600.0
2011-04-15 11:30:00,11.61,11.61,11.6,11.6,22600.0,10.1325,10.1325,10.1238,10.1238,22600.0
2011-04-15 11:35:00,11.61,11.61,11.6,11.61,22300.0,10.1325,10.1325,10.1238,10.1325,22300.0
2011-04-15 11:40:00,11.61,11.62,11.6,11.6,266000.0,10.1325,10.1412,10.1238,10.1238,266000.0
2011-04-15 11:45:00,11.61,11.61,11.6,11.61,34000.0,10.1325,10.1325,10.1238,10.1325,34000.0
2011-04-15 11:50:00,11.61,11.61,11.6,11.61,21400.0,10.1325,10.1325,10.1238,10.1325,21400.0
2011-04-15 11:55:00,11.6,11.61,11.6,11.6,44900.0,10.1238,10.1325,10.1238,10.1238,44900.0
2011-04-15 12:00:00,11.6,11.61,11.6,11.61,18500.0,10.1238,10.1325,10.1238,10.1325,18500.0
2011-04-15 12:05:00,11.61,11.61,11.6,11.6,23200.0,10.1325,10.1325,10.1238,10.1238,23200.0
2011-04-15 12:10:00,11.61,11.61,11.6,11.61,31600.0,10.1325,10.1325,10.1238,10.1325,31600.0
2011-04-15 12:15:00,11.61,11.62,11.6,11.62,43500.0,10.1325,10.1412,10.1238,10.1412,43500.0
2011-04-15 12:20:00,11.61,11.62,11.61,11.62,15700.0,10.1325,10.1412,10.1325,10.1412,15700.0
2011-04-15 12:25:00,11.61,11.63,11.61,11.63,35700.0,10.1325,10.1499,10.1325,10.1499,35700.0
2011-04-15 12:30:00,11.63,11.63,11.62,11.63,13400.0,10.1499,10.1499,10.1412,10.1499,13400.0
2011-04-15 12:35:00,11.63,11.63,11.62,11.63,23400.0,10.1499,10.1499,10.1412,10.1499,23400.0
2011-04-15 12:40:00,11.63,11.63,11.62,11.63,6400.0,10.1499,10.1499,10.1412,10.1499,6400.0
2011-04-15 12:45:00,11.62,11.63,11.61,11.62,82600.0,10.1412,10.1499,10.1325,10.1412,82600.0
2011-04-15 12:50:00,11.61,11.62,11.61,11.62,16000.0,10.1325,10.1412,10.1325,10.1412,16000.0
2011-04-15 12:55:00,11.62,11.62,11.61,11.62,9300.0,10.1412,10.1412,10.1325,10.1412,9300.0
2011-04-15 13:00:00,11.62,11.62,11.61,11.62,7700.0,10.1412,10.1412,10.1325,10.1412,7700.0
2011-04-15 13:05:00,11.62,11.62,11.61,11.62,7500.0,10.1412,10.1412,10.1325,10.1412,7500.0
2011-04-15 13:10:00,11.62,11.62,11.61,11.62,18600.0,10.1412,10.1412,10.1325,10.1412,18600.0
2011-04-15 13:15:00,11.62,11.64,11.61,11.64,138900.0,10.1412,10.1587,10.1325,10.1587,138900.0
2011-04-15 13:20:00,11.63,11.65,11.63,11.65,77100.0,10.1499,10.1674,10.1499,10.1674,77100.0
2011-04-15 13:25:00,11.65,11.65,11.64,11.65,42300.0,10.1674,10.1674,10.1587,10.1674,42300.0
2011-04-15 13:30:00,11.65,11.65,11.64,11.65,15500.0,10.1674,10.1674,10.1587,10.1674,15500.0
2011-04-15 13:35:00,11.65,11.66,11.64,11.66,79500.0,10.1674,10.1761,10.1587,10.1761,79500.0
2011-04-15 13:40:00,11.66,11.66,11.65,11.66,46100.0,10.1761,10.1761,10.1674,10.1761,46100.0
2011-04-15 13:45:00,11.66,11.66,11.65,11.65,18500.0,10.1761,10.1761,10.1674,10.1674,18500.0
2011-04-15 13:50:00,11.66,11.66,11.65,11.66,13500.0,10.1761,10.1761,10.1674,10.1761,13500.0
2011-04-15 13:55:00,11.66,11.66,11.65,11.65,13100.0,10.1761,10.1761,10.1674,10.1674,13100.0
2011-04-15 14:00:00,11.66,11.66,11.65,11.66,20500.0,10.1761,10.1761,10.1674,10.1761,20500.0
2011-04-15 14:05:00,11.66,11.67,11.66,11.67,71600.0,10.1761,10.1849,10.1761,10.1849,71600.0
2011-04-15 14:10:00,11.66,11.67,11.66,11.66,25600.0,10.1761,10.1849,10.1761,10.1761,25600.0
2011-04-15 14:15:00,11.67,11.67,11.66,11.67,13700.0,10.1849,10.1849,10.1761,10.1849,13700.0
2011-04-15 14:20:00,11.66,11.67,11.66,11.67,15500.0,10.1761,10.1849,10.1761,10.1849,15500.0
2011-04-15 14:25:00,11.67,11.68,11.65,11.65,118700.0,10.1849,10.1936,10.1674,10.1674,118700.0
2011-04-15 14:30:00,11.65,11.66,11.65,11.66,9600.0,10.1674,10.1761,10.1674,10.1761,9600.0
2011-04-15 14:35:00,11.66,11.66,11.65,11.65,33200.0,10.1761,10.1761,10.1674,10.1674,33200.0
2011-04-15 14:40:00,11.65,11.66,11.65,11.66,19300.0,10.1674,10.1761,10.1674,10.1761,19300.0
2011-04-15 14:45:00,11.65,11.66,11.65,11.66,21900.0,10.1674,10.1761,10.1674,10.1761,21900.0
2011-04-15 14:50:00,11.66,11.67,11.65,11.67,22500.0,10.1761,10.1849,10.1674,10.1849,22500.0
2011-04-15 14:55:00,11.67,11.69,11.66,11.69,85500.0,10.1849,10.2023,10.1761,10.2023,85500.0
2011-04-15 15:00:00,11.69,11.69,11.68,11.69,31200.0,10.2023,10.2023,10.1936,10.2023,31200.0
2011-04-15 15:05:00,11.69,11.69,11.67,11.67,178000.0,10.2023,10.2023,10.1849,10.1849,178000.0
2011-04-15 15:10:00,11.68,11.68,11.66,11.66,60200.0,10.1936,10.1936,10.1761,10.1761,60200.0
2011-04-15 15:15:00,11.66,11.68,11.66,11.68,98200.0,10.1761,10.1936,10.1761,10.1936,98200.0
2011-04-15 15:20:00,11.68,11.68,11.67,11.67,16400.0,10.1936,10.1936,10.1849,10.1849,16400.0
2011-04-15 15:25:00,11.68,11.68,11.67,11.68,25400.0,10.1936,10.1936,10.1849,10.1936,25400.0
2011-04-15 15:30:00,11.68,11.69,11.67,11.69,77100.0,10.1936,10.2023,10.1849,10.2023,77100.0
2011-04-15 15:35:00,11.69,11.69,11.65,11.66,628500.0,10.2023,10.2023,10.1674,10.1761,628500.0
2011-04-15 15:40:00,11.66,11.67,11.64,11.64,80700.0,10.1761,10.1849,10.1587,10.1587,80700.0
2011-04-15 15:45:00,11.64,11.64,11.63,11.64,181300.0,10.1587,10.1587,10.1499,10.1587,181300.0
2011-04-15 15:50:00,11.63,11.64,11.63,11.63,94700.0,10.1499,10.1587,10.1499,10.1499,94700.0
2011-04-15 15:55:00,11.64,11.64,11.63,11.64,358600.0,10.1587,10.1587,10.1499,10.1587,358600.0
2011-04-18 09:30:00,11.51,11.59,11.51,11.57,151000.0,10.0452,10.115,10.0452,10.0976,151000.0
2011-04-18 09:35:00,11.57,11.66,11.56,11.63,185200.0,10.0976,10.1761,10.0889,10.1499,185200.0
2011-04-18 09:40:00,11.63,11.66,11.59,11.59,88500.0,10.1499,10.1761,10.115,10.115,88500.0
2011-04-18 09:45:00,11.59,11.62,11.55,11.58,53500.0,10.115,10.1412,10.0801,10.1063,53500.0
2011-04-18 09:50:00,11.58,11.59,11.54,11.58,47400.0,10.1063,10.115,10.0714,10.1063,47400.0
2011-04-18 09:55:00,11.58,11.59,11.54,11.58,54700.0,10.1063,10.115,10.0714,10.1063,54700.0
2011-04-18 10:00:00,11.58,11.59,11.54,11.56,84300.0,10.1063,10.115,10.0714,10.0889,84300.0
2011-04-18 10:05:00,11.56,11.59,11.52,11.53,87400.0,10.0889,10.115,10.0539,10.0627,87400.0
2011-04-18 10:10:00,11.53,11.56,11.51,11.52,49700.0,10.0627,10.0889,10.0452,10.0539,49700.0
2011-04-18 10:15:00,11.52,11.55,11.51,11.55,64200.0,10.0539,10.0801,10.0452,10.0801,64200.0
2011-04-18 10:20:00,11.55,11.58,11.54,11.55,79600.0,10.0801,10.1063,10.0714,10.0801,79600.0
2011-04-18 10:25:00,11.55,11.56,11.53,11.54,38500.0,10.0801,10.0889,10.0627,10.0714,38500.0
2011-04-18 10:30:00,11.54,11.56,11.53,11.54,326300.0,10.0714,10.0889,10.0627,10.0714,326300.0
2011-04-18 10:35:00,11.54,11.54,11.51,11.51,36100.0,10.0714,10.0714,10.0452,10.0452,36100.0
2011-04-18 10:40:00,11.51,11.52,11.51,11.51,20000.0,10.0452,10.0539,10.0452,10.0452,20000.0
2011-04-18 10:45:00,11.51,11.52,11.51,11.51,102200.0,10.0452,10.0539,10.0452,10.0452,102200.0
2011-04-18 10:50:00,11.51,11.52,11.5,11.51,63300.0,10.0452,10.0539,10.0365,10.0452,63300.0
2011-04-18 10:55:00,11.51,11.52,11.5,11.52,34200.0,10.0452,10.0539,10.0365,10.0539,34200.0
2011-04-18 11:00:00,11.52,11.52,11.5,11.5,37700.0,10.0539,10.0539,10.0365,10.0365,37700.0
2011-04-18 11:05:00,11.51,11.51,11.5,11.51,55600.0,10.0452,10.0452,10.0365,10.0452,55600.0
2011-04-18 11:10:00,11.51,11.51,11.5,11.5,138600.0,10.0452,10.0452,10.0365,10.0365,138600.0
2011-04-18 11:15:00,11.51,11.51,11.5,11.51,12000.0,10.0452,10.0452,10.0365,10.0452,12000.0
2011-04-18 11:20:00,11.51,11.52,11.5,11.5,56800.0,10.0452,10.0539,10.0365,10.0365,56800.0
2011-04-18 11:25:00,11.5,11.53,11.5,11.52,62500.0,10.0365,10.0627,10.0365,10.0539,62500.0
2011-04-18 11:30:00,11.51,11.52,11.5,11.5,45500.0,10.0452,10.0539,10.0365,10.0365,45500.0
2011-04-18 11:35:00,11.51,11.52,11.51,11.51,31800.0,10.0452,10.0539,10.0452,10.0452,31800.0
2011-04-18 11:40:00,11.51,11.52,11.51,11.52,16700.0,10.0452,10.0539,10.0452,10.0539,16700.0
2011-04-18 11:45:00,11.51,11.52,11.51,11.52,8900.0,10.0452,10.0539,10.0452,10.0539,8900.0
2011-04-18 11:50:00,11.51,11.54,11.51,11.54,78900.0,10.0452,10.0714,10.0452,10.0714,78900.0
2011-04-18 11:55:00,11.53,11.54,11.53,11.54,28100.0,10.0627,10.0714,10.0627,10.0714,28100.0
2011-04-18 12:00:00,11.54,11.54,11.53,11.53,21000.0,10.0714,10.0714,10.0627,10.0627,21000.0
2011-04-18 12:05:00,11.53,11.54,11.53,11.54,60000.0,10.0627,10.0714,10.0627,10.0714,60000.0
2011-04-18 12:10:00,11.53,11.54,11.53,11.53,54300.0,10.0627,10.0714,10.0627,10.0627,54300.0
2011-04-18 12:15:00,11.53,11.54,11.53,11.54,6300.0,10.0627,10.0714,10.0627,10.0714,6300.0
2011-04-18 12:20:00,11.53,11.54,11.53,11.54,61900.0,10.0627,10.0714,10.0627,10.0714,61900.0
2011-04-18 12:25:00,11.54,11.54,11.53,11.54,50600.0,10.0714,10.0714,10.0627,10.0714,50600.0
2011-04-18 12:30:00,11.54,11.54,11.53,11.53,8700.0,10.0714,10.0714,10.0627,10.0627,8700.0
2011-04-18 12:35:00,11.54,11.54,11.53,11.54,14500.0,10.0714,10.0714,10.0627,10.0714,14500.0
2011-04-18 12:40:00,11.53,11.54,11.53,11.54,25900.0,10.0627,10.0714,10.0627,10.0714,25900.0
2011-04-18 12:45:00,11.53,11.54,11.52,11.52,64000.0,10.0627,10.0714,10.0539,10.0539,64000.0
2011-04-18 12:50:00,11.52,11.53,11.51,11.52,309800.0,10.0539,10.0627,10.0452,10.0539,309800.0
2011-04-18 12:55:00,11.52,11.54,11.52,11.54,54800.0,10.0539,10.0714,10.0539,10.0714,54800.0
2011-04-18 13:00:00,11.54,11.54,11.52,11.52,79000.0,10.0714,10.0714,10.0539,10.0539,79000.0
2011-04-18 13:05:00,11.53,11.53,11.52,11.52,11500.0,10.0627,10.0627,10.0539,10.0539,11500.0
2011-04-18 13:10:00,11.53,11.53,11.52,11.53,22000.0,10.0627,10.0627,10.0539,10.0627,22000.0
2011-04-18 13:15:00,11.53,11.53,11.52,11.53,22400.0,10.0627,10.0627,10.0539,10.0627,22400.0
2011-04-18 13:20:00,11.53,11.53,11.52,11.53,15300.0,10.0627,10.0627,10.0539,10.0627,15300.0
2011-04-18 13:25:00,11.52,11.53,11.52,11.52,44000.0,10.0539,10.0627,10.0539,10.0539,44000.0
2011-04-18 13:30:00,11.52,11.53,11.52,11.53,30500.0,10.0539,10.0627,10.0539,10.0627,30500.0
2011-04-18 13:35:00,11.52,11.53,11.52,11.53,24100.0,10.0539,10.0627,10.0539,10.0627,24100.0
2011-04-18 13:40:00,11.53,11.54,11.53,11.54,86100.0,10.0627,10.0714,10.0627,10.0714,86100.0
2011-04-18 13:45:00,11.54,11.56,11.53,11.56,49400.0,10.0714,10.0889,10.0627,10.0889,49400.0
2011-04-18 13:50:00,11.56,11.57,11.55,11.57,40800.0,10.0889,10.0976,10.0801,10.0976,40800.0
2011-04-18 13:55:00,11.57,11.58,11.56,11.58,31200.0,10.0976,10.1063,10.0889,10.1063,31200.0
2011-04-18 14:00:00,11.57,11.58,11.56,11.56,49900.0,10.0976,10.1063,10.0889,10.0889,49900.0
2011-04-18 14:05:00,11.57,11.57,11.56,11.57,16700.0,10.0976,10.0976,10.0889,10.0976,16700.0
2011-04-18 14:10:00,11.56,11.57,11.56,11.56,8300.0,10.0889,10.0976,10.0889,10.0889,8300.0
2011-04-18 14:15:00,11.57,11.57,11.56,11.56,19700.0,10.0976,10.0976,10.0889,10.0889,19700.0
2011-04-18 14:20:00,11.56,11.57,11.55,11.56,61700.0,10.0889,10.0976,10.0801,10.0889,61700.0
2011-04-18 14:25:00,11.57,11.57,11.56,11.56,13500.0,10.0976,10.0976,10.0889,10.0889,13500.0
2011-04-18 14:30:00,11.56,11.57,11.56,11.56,10500.0,10.0889,10.0976,10.0889,10.0889,10500.0
2011-04-18 14:35:00,11.56,11.57,11.56,11.57,21300.0,10.0889,10.0976,10.0889,10.0976,21300.0
2011-04-18 14:40:00,11.57,11.58,11.56,11.57,63400.0,10.0976,10.1063,10.0889,10.0976,63400.0
2011-04-18 14:45:00,11.56,11.57,11.56,11.57,26000.0,10.0889,10.0976,10.0889,10.0976,26000.0
2011-04-18 14:50:00,11.56,11.57,11.56,11.57,12400.0,10.0889,10.0976,10.0889,10.0976,12400.0
2011-04-18 14:55:00,11.56,11.57,11.56,11.56,77100.0,10.0889,10.0976,10.0889,10.0889,77100.0
2011-04-18 15:00:00,11.56,11.57,11.55,11.55,63100.0,10.0889,10.0976,10.0801,10.0801,63100.0
2011-04-18 15:05:00,11.55,11.56,11.54,11.55,35700.0,10.0801,10.0889,10.0714,10.0801,35700.0
2011-04-18 15:10:00,11.55,11.55,11.53,11.53,82400.0,10.0801,10.0801,10.0627,10.0627,82400.0
2011-04-18 15:15:00,11.54,11.57,11.53,11.56,135800.0,10.0714,10.0976,10.0627,10.0889,135800.0
2011-04-18 15:20:00,11.57,11.57,11.56,11.56,54700.0,10.0976,10.0976,10.0889,10.0889,54700.0
2011-04-18 15:25:00,11.57,11.57,11.56,11.56,36900.0,10.0976,10.0976,10.0889,10.0889,36900.0
2011-04-18 15:30:00,11.57,11.57,11.56,11.56,42400.0,10.0976,10.0976,10.0889,10.0889,42400.0
2011-04-18 15:35:00,11.56,11.57,11.54,11.54,132500.0,10.0889,10.0976,10.0714,10.0714,132500.0
2011-04-18 15:40:00,11.54,11.55,11.54,11.54,57800.0,10.0714,10.0801,10.0714,10.0714,57800.0
2011-04-18 15:45:00,11.54,11.57,11.54,11.57,172300.0,10.0714,10.0976,10.0714,10.0976,172300.0
2011-04-18 15:50:00,11.57,11.57,11.56,11.56,52500.0,10.0976,10.0976,10.0889,10.0889,52500.0
2011-04-18 15:55:00,11.57,11.57,11.56,11.57,143300.0,10.0976,10.0976,10.0889,10.0976,143300.0
2011-04-19 09:30:00,11.6,11.63,11.59,11.61,162800.0,10.1238,10.1499,10.115,10.1325,162800.0
2011-04-19 09:35:00,11.62,11.64,11.58,11.62,173300.0,10.1412,10.1587,10.1063,10.1412,173300.0
2011-04-19 09:40:00,11.62,11.65,11.61,11.64,85000.0,10.1412,10.1674,10.1325,10.1587,85000.0
2011-04-19 09:45:00,11.65,11.65,11.6,11.63,86800.0,10.1674,10.1674,10.1238,10.1499,86800.0
2011-04-19 09:50:00,11.62,11.62,11.54,11.54,88800.0,10.1412,10.1412,10.0714,10.0714,88800.0
2011-04-19 09:55:00,11.55,11.55,11.53,11.55,71000.0,10.0801,10.0801,10.0627,10.0801,71000.0
2011-04-19 10:00:00,11.55,11.55,11.54,11.55,72100.0,10.0801,10.0801,10.0714,10.0801,72100.0
2011-04-19 10:05:00,11.55,11.57,11.54,11.55,323100.0,10.0801,10.0976,10.0714,10.0801,323100.0
2011-04-19 10:10:00,11.55,11.55,11.51,11.52,124500.0,10.0801,10.0801,10.0452,10.0539,124500.0
2011-04-19 10:15:00,11.53,11.56,11.52,11.55,166100.0,10.0627,10.0889,10.0539,10.0801,166100.0
2011-04-19 10:20:00,11.55,11.56,11.54,11.55,87500.0,10.0801,10.0889,10.0714,10.0801,87500.0
2011-04-19 10:25:00,11.55,11.56,11.54,11.54,69400.0,10.0801,10.0889,10.0714,10.0714,69400.0
2011-04-19 10:30:00,11.54,11.56,11.52,11.52,237500.0,10.0714,10.0889,10.0539,10.0539,237500.0
2011-04-19 10:35:00,11.52,11.54,11.52,11.52,63000.0,10.0539,10.0714,10.0539,10.0539,63000.0
2011-04-19 10:40:00,11.52,11.53,11.5,11.51,98800.0,10.0539,10.0627,10.0365,10.0452,98800.0
2011-04-19 10:45:00,11.5,11.51,11.5,11.5,48600.0,10.0365,10.0452,10.0365,10.0365,48600.0
2011-04-19 10:50:00,11.51,11.51,11.5,11.5,50000.0,10.0452,10.0452,10.0365,10.0365,50000.0
2011-04-19 10:55:00,11.51,11.51,11.5,11.51,59400.0,10.0452,10.0452,10.0365,10.0452,59400.0
2011-04-19 11:00:00,11.51,11.51,11.5,11.5,116900.0,10.0452,10.0452,10.0365,10.0365,116900.0
2011-04-19 11:05:00,11.51,11.52,11.5,11.5,115900.0,10.0452,10.0539,10.0365,10.0365,115900.0
2011-04-19 11:10:00,11.51,11.51,11.5,11.5,78100.0,10.0452,10.0452,10.0365,10.0365,78100.0
2011-04-19 11:15:00,11.51,11.51,11.5,11.5,24900.0,10.0452,10.0452,10.0365,10.0365,24900.0
2011-04-19 11:20:00,11.51,11.51,11.5,11.5,81100.0,10.0452,10.0452,10.0365,10.0365,81100.0
2011-04-19 11:25:00,11.51,11.51,11.5,11.51,115800.0,10.0452,10.0452,10.0365,10.0452,115800.0
2011-04-19 11:30:00,11.51,11.51,11.5,11.5,102000.0,10.0452,10.0452,10.0365,10.0365,102000.0
2011-04-19 11:35:00,11.5,11.51,11.5,11.51,118800.0,10.0365,10.0452,10.0365,10.0452,118800.0
2011-04-19 11:40:00,11.51,11.51,11.5,11.51,25400.0,10.0452,10.0452,10.0365,10.0452,25400.0
2011-04-19 11:45:00,11.51,11.51,11.5,11.5,39300.0,10.0452,10.0452,10.0365,10.0365,39300.0
2011-04-19 11:50:00,11.51,11.51,11.5,11.51,52200.0,10.0452,10.0452,10.0365,10.0452,52200.0
2011-04-19 11:55:00,11.51,11.52,11.5,11.52,103300.0,10.0452,10.0539,10.0365,10.0539,103300.0
2011-04-19 12:00:00,11.52,11.52,11.5,11.5,34200.0,10.0539,10.0539,10.0365,10.0365,34200.0
2011-04-19 12:05:00,11.51,11.51,11.5,11.51,18300.0,10.0452,10.0452,10.0365,10.0452,18300.0
2011-04-19 12:10:00,11.51,11.53,11.5,11.53,124600.0,10.0452,10.0627,10.0365,10.0627,124600.0
2011-04-19 12:15:00,11.53,11.54,11.53,11.54,28600.0,10.0627,10.0714,10.0627,10.0714,28600.0
2011-04-19 12:20:00,11.53,11.54,11.53,11.53,16300.0,10.0627,10.0714,10.0627,10.0627,16300.0
2011-04-19 12:25:00,11.53,11.54,11.52,11.53,30300.0,10.0627,10.0714,10.0539,10.0627,30300.0
2011-04-19 12:30:00,11.53,11.53,11.52,11.53,28100.0,10.0627,10.0627,10.0539,10.0627,28100.0
2011-04-19 12:35:00,11.53,11.53,11.52,11.52,37900.0,10.0627,10.0627,10.0539,10.0539,37900.0
2011-04-19 12:40:00,11.53,11.55,11.52,11.54,39400.0,10.0627,10.0801,10.0539,10.0714,39400.0
2011-04-19 12:45:00,11.55,11.55,11.54,11.54,40300.0,10.0801,10.0801,10.0714,10.0714,40300.0
2011-04-19 12:50:00,11.54,11.55,11.53,11.54,36400.0,10.0714,10.0801,10.0627,10.0714,36400.0
2011-04-19 12:55:00,11.54,11.54,11.53,11.54,10400.0,10.0714,10.0714,10.0627,10.0714,10400.0
2011-04-19 13:00:00,11.53,11.55,11.53,11.55,72800.0,10.0627,10.0801,10.0627,10.0801,72800.0
2011-04-19 13:05:00,11.55,11.56,11.54,11.55,48700.0,10.0801,10.0889,10.0714,10.0801,48700.0
2011-04-19 13:10:00,11.55,11.56,11.54,11.54,59200.0,10.0801,10.0889,10.0714,10.0714,59200.0
2011-04-19 13:15:00,11.54,11.55,11.54,11.55,20100.0,10.0714,10.0801,10.0714,10.0801,20100.0
2011-04-19 13:20:00,11.54,11.56,11.54,11.56,79600.0,10.0714,10.0889,10.0714,10.0889,79600.0
2011-04-19 13:25:00,11.55,11.57,11.55,11.57,36900.0,10.0801,10.0976,10.0801,10.0976,36900.0
2011-04-19 13:30:00,11.56,11.57,11.56,11.57,105800.0,10.0889,10.0976,10.0889,10.0976,105800.0
2011-04-19 13:35:00,11.57,11.57,11.56,11.57,49400.0,10.0976,10.0976,10.0889,10.0976,49400.0
2011-04-19 13:40:00,11.57,11.57,11.56,11.57,38000.0,10.0976,10.0976,10.0889,10.0976,38000.0
2011-04-19 13:45:00,11.57,11.57,11.56,11.57,16200.0,10.0976,10.0976,10.0889,10.0976,16200.0
2011-04-19 13:50:00,11.57,11.59,11.56,11.59,244500.0,10.0976,10.115,10.0889,10.115,244500.0
2011-04-19 13:55:00,11.59,11.59,11.58,11.59,39100.0,10.115,10.115,10.1063,10.115,39100.0
2011-04-19 14:00:00,11.59,11.59,11.58,11.58,31300.0,10.115,10.115,10.1063,10.1063,31300.0
2011-04-19 14:05:00,11.59,11.59,11.58,11.59,29300.0,10.115,10.115,10.1063,10.115,29300.0
2011-04-19 14:10:00,11.58,11.59,11.58,11.58,26500.0,10.1063,10.115,10.1063,10.1063,26500.0
2011-04-19 14:15:00,11.59,11.61,11.59,11.61,180000.0,10.115,10.1325,10.115,10.1325,180000.0
2011-04-19 14:20:00,11.61,11.61,11.6,11.61,34700.0,10.1325,10.1325,10.1238,10.1325,34700.0
2011-04-19 14:25:00,11.61,11.61,11.6,11.61,49200.0,10.1325,10.1325,10.1238,10.1325,49200.0
2011-04-19 14:30:00,11.61,11.61,11.6,11.61,35100.0,10.1325,10.1325,10.1238,10.1325,35100.0
2011-04-19 14:35:00,11.61,11.61,11.6,11.61,28600.0,10.1325,10.1325,10.1238,10.1325,28600.0
2011-04-19 14:40:00,11.61,11.63,11.6,11.63,120400.0,10.1325,10.1499,10.1238,10.1499,120400.0
2011-04-19 14:45:00,11.62,11.63,11.62,11.63,61200.0,10.1412,10.1499,10.1412,10.1499,61200.0
2011-04-19 14:50:00,11.63,11.63,11.59,11.6,223000.0,10.1499,10.1499,10.115,10.1238,223000.0
2011-04-19 14:55:00,11.6,11.6,11.59,11.6,29800.0,10.1238,10.1238,10.115,10.1238,29800.0
2011-04-19 15:00:00,11.6,11.61,11.59,11.61,141100.0,10.1238,10.1325,10.115,10.1325,141100.0
2011-04-19 15:05:00,11.61,11.61,11.56,11.56,148000.0,10.1325,10.1325,10.0889,10.0889,148000.0
2011-04-19 15:10:00,11.56,11.57,11.56,11.57,46100.0,10.0889,10.0976,10.0889,10.0976,46100.0
2011-04-19 15:15:00,11.56,11.57,11.55,11.55,94800.0,10.0889,10.0976,10.0801,10.0801,94800.0
2011-04-19 15:20:00,11.55,11.56,11.54,11.55,62500.0,10.0801,10.0889,10.0714,10.0801,62500.0
2011-04-19 15:25:00,11.55,11.55,11.54,11.54,41000.0,10.0801,10.0801,10.0714,10.0714,41000.0
2011-04-19 15:30:00,11.55,11.57,11.54,11.57,139700.0,10.0801,10.0976,10.0714,10.0976,139700.0
2011-04-19 15:35:00,11.57,11.57,11.55,11.55,116200.0,10.0976,10.0976,10.0801,10.0801,116200.0
2011-04-19 15:40:00,11.55,11.58,11.55,11.58,146000.0,10.0801,10.1063,10.0801,10.1063,146000.0
2011-04-19 15:45:00,11.58,11.59,11.57,11.58,221900.0,10.1063,10.115,10.0976,10.1063,221900.0
2011-04-19 15:50:00,11.58,11.59,11.57,11.59,338200.0,10.1063,10.115,10.0976,10.115,338200.0
2011-04-19 15:55:00,11.58,11.59,11.57,11.57,369700.0,10.1063,10.115,10.0976,10.0976,369700.0
2011-04-20 09:30:00,11.69,11.7,11.56,11.63,186800.0,10.2023,10.211,10.0889,10.1499,186800.0
2011-04-20 09:35:00,11.63,11.66,11.62,11.64,78500.0,10.1499,10.1761,10.1412,10.1587,78500.0
2011-04-20 09:40:00,11.65,11.66,11.63,11.64,48400.0,10.1674,10.1761,10.1499,10.1587,48400.0
2011-04-20 09:45:00,11.65,11.66,11.63,11.64,75500.0,10.1674,10.1761,10.1499,10.1587,75500.0
2011-04-20 09:50:00,11.63,11.65,11.62,11.64,67400.0,10.1499,10.1674,10.1412,10.1587,67400.0
2011-04-20 09:55:00,11.65,11.68,11.64,11.68,52500.0,10.1674,10.1936,10.1587,10.1936,52500.0
2011-04-20 10:00:00,11.68,11.73,11.68,11.72,236300.0,10.1936,10.2372,10.1936,10.2285,236300.0
2011-04-20 10:05:00,11.72,11.73,11.71,11.72,136900.0,10.2285,10.2372,10.2198,10.2285,136900.0
2011-04-20 10:10:00,11.72,11.78,11.72,11.78,182000.0,10.2285,10.2809,10.2285,10.2809,182000.0
2011-04-20 10:15:00,11.78,11.8,11.77,11.78,242400.0,10.2809,10.2983,10.2721,10.2809,242400.0
2011-04-20 10:20:00,11.78,11.78,11.75,11.77,179800.0,10.2809,10.2809,10.2547,10.2721,179800.0
2011-04-20 10:25:00,11.77,11.78,11.76,11.76,54600.0,10.2721,10.2809,10.2634,10.2634,54600.0
2011-04-20 10:30:00,11.76,11.77,11.72,11.73,115100.0,10.2634,10.2721,10.2285,10.2372,115100.0
2011-04-20 10:35:00,11.73,11.73,11.69,11.72,86000.0,10.2372,10.2372,10.2023,10.2285,86000.0
2011-04-20 10:40:00,11.71,11.72,11.71,11.72,60000.0,10.2198,10.2285,10.2198,10.2285,60000.0
2011-04-20 10:45:00,11.72,11.73,11.71,11.73,54600.0,10.2285,10.2372,10.2198,10.2372,54600.0
2011-04-20 10:50:00,11.74,11.75,11.71,11.74,84500.0,10.2459,10.2547,10.2198,10.2459,84500.0
2011-04-20 10:55:00,11.74,11.77,11.73,11.77,48600.0,10.2459,10.2721,10.2372,10.2721,48600.0
2011-04-20 11:00:00,11.77,11.77,11.74,11.75,33500.0,10.2721,10.2721,10.2459,10.2547,33500.0
2011-04-20 11:05:00,11.75,11.75,11.73,11.74,60500.0,10.2547,10.2547,10.2372,10.2459,60500.0
2011-04-20 11:10:00,11.74,11.76,11.73,11.76,120700.0,10.2459,10.2634,10.2372,10.2634,120700.0
2011-04-20 11:15:00,11.76,11.77,11.75,11.77,56700.0,10.2634,10.2721,10.2547,10.2721,56700.0
2011-04-20 11:20:00,11.77,11.78,11.76,11.78,41000.0,10.2721,10.2809,10.2634,10.2809,41000.0
2011-04-20 11:25:00,11.78,11.78,11.76,11.77,50100.0,10.2809,10.2809,10.2634,10.2721,50100.0
2011-04-20 11:30:00,11.77,11.77,11.75,11.75,79200.0,10.2721,10.2721,10.2547,10.2547,79200.0
2011-04-20 11:35:00,11.76,11.76,11.74,11.75,69400.0,10.2634,10.2634,10.2459,10.2547,69400.0
2011-04-20 11:40:00,11.75,11.75,11.73,11.74,53000.0,10.2547,10.2547,10.2372,10.2459,53000.0
2011-04-20 11:45:00,11.74,11.75,11.73,11.74,112900.0,10.2459,10.2547,10.2372,10.2459,112900.0
2011-04-20 11:50:00,11.73,11.77,11.73,11.76,135500.0,10.2372,10.2721,10.2372,10.2634,135500.0
2011-04-20 11:55:00,11.76,11.78,11.73,11.74,297300.0,10.2634,10.2809,10.2372,10.2459,297300.0
2011-04-20 12:00:00,11.73,11.74,11.72,11.72,39300.0,10.2372,10.2459,10.2285,10.2285,39300.0
2011-04-20 12:05:00,11.73,11.73,11.72,11.73,54300.0,10.2372,10.2372,10.2285,10.2372,54300.0
2011-04-20 12:10:00,11.73,11.73,11.71,11.71,123800.0,10.2372,10.2372,10.2198,10.2198,123800.0
2011-04-20 12:15:00,11.71,11.73,11.69,11.7,107100.0,10.2198,10.2372,10.2023,10.211,107100.0
2011-04-20 12:20:00,11.69,11.71,11.69,11.71,43000.0,10.2023,10.2198,10.2023,10.2198,43000.0
2011-04-20 12:25:00,11.71,11.72,11.71,11.72,41700.0,10.2198,10.2285,10.2198,10.2285,41700.0
2011-04-20 12:30:00,11.71,11.72,11.69,11.69,42900.0,10.2198,10.2285,10.2023,10.2023,42900.0
2011-04-20 12:35:00,11.7,11.71,11.69,11.7,46600.0,10.211,10.2198,10.2023,10.211,46600.0
2011-04-20 12:40:00,11.69,11.7,11.69,11.7,14000.0,10.2023,10.211,10.2023,10.211,14000.0
2011-04-20 12:45:00,11.7,11.71,11.66,11.67,55700.0,10.211,10.2198,10.1761,10.1849,55700.0
2011-04-20 12:50:00,11.66,11.67,11.66,11.67,19500.0,10.1761,10.1849,10.1761,10.1849,19500.0
2011-04-20 12:55:00,11.67,11.68,11.67,11.67,21000.0,10.1849,10.1936,10.1849,10.1849,21000.0
2011-04-20 13:00:00,11.67,11.68,11.65,11.66,67200.0,10.1849,10.1936,10.1674,10.1761,67200.0
2011-04-20 13:05:00,11.66,11.67,11.66,11.67,12500.0,10.1761,10.1849,10.1761,10.1849,12500.0
2011-04-20 13:10:00,11.67,11.67,11.66,11.67,14300.0,10.1849,10.1849,10.1761,10.1849,14300.0
2011-04-20 13:15:00,11.67,11.68,11.65,11.65,92700.0,10.1849,10.1936,10.1674,10.1674,92700.0
2011-04-20 13:20:00,11.65,11.66,11.64,11.66,18700.0,10.1674,10.1761,10.1587,10.1761,18700.0
2011-04-20 13:25:00,11.66,11.67,11.65,11.67,37100.0,10.1761,10.1849,10.1674,10.1849,37100.0
2011-04-20 13:30:00,11.66,11.67,11.65,11.65,72900.0,10.1761,10.1849,10.1674,10.1674,72900.0
2011-04-20 13:35:00,11.66,11.66,11.65,11.66,45400.0,10.1761,10.1761,10.1674,10.1761,45400.0
2011-04-20 13:40:00,11.66,11.66,11.65,11.65,31200.0,10.1761,10.1761,10.1674,10.1674,31200.0
2011-04-20 13:45:00,11.66,11.66,11.65,11.66,13600.0,10.1761,10.1761,10.1674,10.1761,13600.0
2011-04-20 13:50:00,11.65,11.66,11.65,11.66,24500.0,10.1674,10.1761,10.1674,10.1761,24500.0
2011-04-20 13:55:00,11.66,11.66,11.65,11.66,10600.0,10.1761,10.1761,10.1674,10.1761,10600.0
2011-04-20 14:00:00,11.66,11.66,11.65,11.65,13100.0,10.1761,10.1761,10.1674,10.1674,13100.0
2011-04-20 14:05:00,11.65,11.66,11.65,11.65,39800.0,10.1674,10.1761,10.1674,10.1674,39800.0
2011-04-20 14:10:00,11.65,11.66,11.63,11.65,131500.0,10.1674,10.1761,10.1499,10.1674,131500.0
2011-04-20 14:15:00,11.65,11.66,11.64,11.66,45400.0,10.1674,10.1761,10.1587,10.1761,45400.0
2011-04-20 14:20:00,11.66,11.66,11.64,11.64,44200.0,10.1761,10.1761,10.1587,10.1587,44200.0
2011-04-20 14:25:00,11.64,11.65,11.64,11.65,12900.0,10.1587,10.1674,10.1587,10.1674,12900.0
2011-04-20 14:30:00,11.65,11.65,11.64,11.65,19500.0,10.1674,10.1674,10.1587,10.1674,19500.0
2011-04-20 14:35:00,11.65,11.66,11.64,11.66,52900.0,10.1674,10.1761,10.1587,10.1761,52900.0
2011-04-20 14:40:00,11.66,11.67,11.65,11.67,53800.0,10.1761,10.1849,10.1674,10.1849,53800.0
2011-04-20 14:45:00,11.67,11.68,11.66,11.68,40100.0,10.1849,10.1936,10.1761,10.1936,40100.0
2011-04-20 14:50:00,11.68,11.68,11.65,11.66,90200.0,10.1936,10.1936,10.1674,10.1761,90200.0
2011-04-20 14:55:00,11.66,11.67,11.63,11.64,134500.0,10.1761,10.1849,10.1499,10.1587,134500.0
2011-04-20 15:00:00,11.64,11.65,11.63,11.65,81100.0,10.1587,10.1674,10.1499,10.1674,81100.0
2011-04-20 15:05:00,11.65,11.65,11.63,11.64,46800.0,10.1674,10.1674,10.1499,10.1587,46800.0
2011-04-20 15:10:00,11.64,11.64,11.62,11.63,187100.0,10.1587,10.1587,10.1412,10.1499,187100.0
2011-04-20 15:15:00,11.62,11.63,11.61,11.63,52900.0,10.1412,10.1499,10.1325,10.1499,52900.0
2011-04-20 15:20:00,11.63,11.63,11.62,11.62,37700.0,10.1499,10.1499,10.1412,10.1412,37700.0
2011-04-20 15:25:00,11.63,11.64,11.62,11.63,109500.0,10.1499,10.1587,10.1412,10.1499,109500.0
2011-04-20 15:30:00,11.63,11.64,11.62,11.64,33300.0,10.1499,10.1587,10.1412,10.1587,33300.0
2011-04-20 15:35:00,11.64,11.64,11.63,11.64,53300.0,10.1587,10.1587,10.1499,10.1587,53300.0
2011-04-20 15:40:00,11.63,11.67,11.63,11.66,283700.0,10.1499,10.1849,10.1499,10.1761,283700.0
2011-04-20 15:45:00,11.66,11.67,11.65,11.66,144500.0,10.1761,10.1849,10.1674,10.1761,144500.0
2011-04-20 15:50:00,11.66,11.67,11.65,11.66,164600.0,10.1761,10.1849,10.1674,10.1761,164600.0
2011-04-20 15:55:00,11.65,11.66,11.64,11.65,332300.0,10.1674,10.1761,10.1587,10.1674,332300.0
2011-04-21 09:30:00,11.54,11.63,11.5,11.52,259800.0,10.0714,10.1499,10.0365,10.0539,259800.0
2011-04-21 09:35:00,11.52,11.54,11.48,11.48,317900.0,10.0539,10.0714,10.019,10.019,317900.0
2011-04-21 09:40:00,11.48,11.5,11.45,11.46,297400.0,10.019,10.0365,9.9928,10.0016,297400.0
2011-04-21 09:45:00,11.46,11.47,11.45,11.45,99800.0,10.0016,10.0103,9.9928,9.9928,99800.0
2011-04-21 09:50:00,11.45,11.47,11.45,11.46,174300.0,9.9928,10.0103,9.9928,10.0016,174300.0
2011-04-21 09:55:00,11.46,11.5,11.46,11.5,204800.0,10.0016,10.0365,10.0016,10.0365,204800.0
2011-04-21 10:00:00,11.49,11.53,11.48,11.5,613200.0,10.0278,10.0627,10.019,10.0365,613200.0
2011-04-21 10:05:00,11.5,11.5,11.49,11.49,70600.0,10.0365,10.0365,10.0278,10.0278,70600.0
2011-04-21 10:10:00,11.49,11.5,11.45,11.46,97100.0,10.0278,10.0365,9.9928,10.0016,97100.0
2011-04-21 10:15:00,11.47,11.47,11.42,11.43,268600.0,10.0103,10.0103,9.9667,9.9754,268600.0
2011-04-21 10:20:00,11.44,11.46,11.44,11.45,234400.0,9.9841,10.0016,9.9841,9.9928,234400.0
2011-04-21 10:25:00,11.45,11.46,11.44,11.45,185300.0,9.9928,10.0016,9.9841,9.9928,185300.0
2011-04-21 10:30:00,11.44,11.46,11.41,11.41,246100.0,9.9841,10.0016,9.9579,9.9579,246100.0
2011-04-21 10:35:00,11.41,11.42,11.37,11.38,521000.0,9.9579,9.9667,9.923,9.9318,521000.0
2011-04-21 10:40:00,11.38,11.39,11.34,11.34,175200.0,9.9318,9.9405,9.8968,9.8968,175200.0
2011-04-21 10:45:00,11.34,11.35,11.33,11.33,98000.0,9.8968,9.9056,9.8881,9.8881,98000.0
2011-04-21 10:50:00,11.34,11.34,11.32,11.32,60700.0,9.8968,9.8968,9.8794,9.8794,60700.0
2011-04-21 10:55:00,11.32,11.37,11.32,11.37,183000.0,9.8794,9.923,9.8794,9.923,183000.0
2011-04-21 11:00:00,11.36,11.4,11.36,11.39,152100.0,9.9143,9.9492,9.9143,9.9405,152100.0
2011-04-21 11:05:00,11.4,11.4,11.39,11.4,164500.0,9.9492,9.9492,9.9405,9.9492,164500.0
2011-04-21 11:10:00,11.39,11.4,11.37,11.37,59000.0,9.9405,9.9492,9.923,9.923,59000.0
2011-04-21 11:15:00,11.37,11.44,11.37,11.42,164400.0,9.923,9.9841,9.923,9.9667,164400.0
2011-04-21 11:20:00,11.42,11.44,11.41,11.43,111400.0,9.9667,9.9841,9.9579,9.9754,111400.0
2011-04-21 11:25:00,11.44,11.44,11.41,11.42,71600.0,9.9841,9.9841,9.9579,9.9667,71600.0
2011-04-21 11:30:00,11.42,11.44,11.4,11.44,156600.0,9.9667,9.9841,9.9492,9.9841,156600.0
2011-04-21 11:35:00,11.44,11.49,11.43,11.48,101900.0,9.9841,10.0278,9.9754,10.019,101900.0
2011-04-21 11:40:00,11.48,11.49,11.43,11.45,220900.0,10.019,10.0278,9.9754,9.9928,220900.0
2011-04-21 11:45:00,11.44,11.45,11.44,11.44,37800.0,9.9841,9.9928,9.9841,9.9841,37800.0
2011-04-21 11:50:00,11.44,11.45,11.44,11.45,55500.0,9.9841,9.9928,9.9841,9.9928,55500.0
2011-04-21 11:55:00,11.44,11.45,11.42,11.44,331400.0,9.9841,9.9928,9.9667,9.9841,331400.0
2011-04-21 12:00:00,11.44,11.44,11.43,11.43,42100.0,9.9841,9.9841,9.9754,9.9754,42100.0
2011-04-21 12:05:00,11.43,11.44,11.43,11.44,29000.0,9.9754,9.9841,9.9754,9.9841,29000.0
2011-04-21 12:10:00,11.43,11.44,11.42,11.43,81500.0,9.9754,9.9841,9.9667,9.9754,81500.0
2011-04-21 12:15:00,11.43,11.44,11.42,11.44,41800.0,9.9754,9.9841,9.9667,9.9841,41800.0
2011-04-21 12:20:00,11.43,11.45,11.43,11.45,30400.0,9.9754,9.9928,9.9754,9.9928,30400.0
2011-04-21 12:25:00,11.45,11.46,11.44,11.45,137300.0,9.9928,10.0016,9.9841,9.9928,137300.0
2011-04-21 12:30:00,11.45,11.45,11.44,11.44,30700.0,9.9928,9.9928,9.9841,9.9841,30700.0
2011-04-21 12:35:00,11.44,11.46,11.44,11.46,53400.0,9.9841,10.0016,9.9841,10.0016,53400.0
2011-04-21 12:40:00,11.45,11.48,11.45,11.48,89100.0,9.9928,10.019,9.9928,10.019,89100.0
2011-04-21 12:45:00,11.48,11.53,11.48,11.53,240200.0,10.019,10.0627,10.019,10.0627,240200.0
2011-04-21 12:50:00,11.53,11.53,11.5,11.52,181300.0,10.0627,10.0627,10.0365,10.0539,181300.0
2011-04-21 12:55:00,11.52,11.52,11.5,11.52,215300.0,10.0539,10.0539,10.0365,10.0539,215300.0
2011-04-21 13:00:00,11.52,11.52,11.5,11.51,285000.0,10.0539,10.0539,10.0365,10.0452,285000.0
2011-04-21 13:05:00,11.5,11.51,11.5,11.51,37000.0,10.0365,10.0452,10.0365,10.0452,37000.0
2011-04-21 13:10:00,11.51,11.52,11.49,11.5,278000.0,10.0452,10.0539,10.0278,10.0365,278000.0
2011-04-21 13:15:00,11.5,11.51,11.49,11.5,153300.0,10.0365,10.0452,10.0278,10.0365,153300.0
2011-04-21 13:20:00,11.49,11.5,11.49,11.5,135900.0,10.0278,10.0365,10.0278,10.0365,135900.0
2011-04-21 13:25:00,11.5,11.52,11.49,11.5,299600.0,10.0365,10.0539,10.0278,10.0365,299600.0
2011-04-21 13:30:00,11.49,11.5,11.49,11.49,13600.0,10.0278,10.0365,10.0278,10.0278,13600.0
2011-04-21 13:35:00,11.49,11.5,11.49,11.5,20000.0,10.0278,10.0365,10.0278,10.0365,20000.0
2011-04-21 13:40:00,11.5,11.5,11.48,11.48,180800.0,10.0365,10.0365,10.019,10.019,180800.0
2011-04-21 13:45:00,11.48,11.49,11.48,11.48,34000.0,10.019,10.0278,10.019,10.019,34000.0
2011-04-21 13:50:00,11.48,11.49,11.45,11.46,103500.0,10.019,10.0278,9.9928,10.0016,103500.0
2011-04-21 13:55:00,11.46,11.46,11.42,11.45,266200.0,10.0016,10.0016,9.9667,9.9928,266200.0
2011-04-21 14:00:00,11.45,11.45,11.44,11.45,227800.0,9.9928,9.9928,9.9841,9.9928,227800.0
2011-04-21 14:05:00,11.45,11.45,11.4,11.43,168500.0,9.9928,9.9928,9.9492,9.9754,168500.0
2011-04-21 14:10:00,11.43,11.44,11.41,11.41,76100.0,9.9754,9.9841,9.9579,9.9579,76100.0
2011-04-21 14:15:00,11.41,11.42,11.41,11.42,24400.0,9.9579,9.9667,9.9579,9.9667,24400.0
2011-04-21 14:20:00,11.42,11.42,11.4,11.41,61500.0,9.9667,9.9667,9.9492,9.9579,61500.0
2011-04-21 14:25:00,11.42,11.42,11.38,11.39,100300.0,9.9667,9.9667,9.9318,9.9405,100300.0
2011-04-21 14:30:00,11.38,11.41,11.36,11.39,369200.0,9.9318,9.9579,9.9143,9.9405,369200.0
2011-04-21 14:35:00,11.39,11.4,11.38,11.4,236100.0,9.9405,9.9492,9.9318,9.9492,236100.0
2011-04-21 14:40:00,11.4,11.4,11.39,11.4,19900.0,9.9492,9.9492,9.9405,9.9492,19900.0
2011-04-21 14:45:00,11.4,11.4,11.39,11.4,34400.0,9.9492,9.9492,9.9405,9.9492,34400.0
2011-04-21 14:50:00,11.4,11.4,11.39,11.4,26200.0,9.9492,9.9492,9.9405,9.9492,26200.0
2011-04-21 14:55:00,11.4,11.4,11.39,11.4,17600.0,9.9492,9.9492,9.9405,9.9492,17600.0
2011-04-21 15:00:00,11.39,11.4,11.39,11.4,58000.0,9.9405,9.9492,9.9405,9.9492,58000.0
2011-04-21 15:05:00,11.4,11.4,11.39,11.4,77400.0,9.9492,9.9492,9.9405,9.9492,77400.0
2011-04-21 15:10:00,11.4,11.41,11.39,11.4,275900.0,9.9492,9.9579,9.9405,9.9492,275900.0
2011-04-21 15:15:00,11.4,11.42,11.39,11.39,460500.0,9.9492,9.9667,9.9405,9.9405,460500.0
2011-04-21 15:20:00,11.4,11.4,11.39,11.4,295400.0,9.9492,9.9492,9.9405,9.9492,295400.0
2011-04-21 15:25:00,11.4,11.4,11.36,11.37,408300.0,9.9492,9.9492,9.9143,9.923,408300.0
2011-04-21 15:30:00,11.37,11.37,11.35,11.37,441100.0,9.923,9.923,9.9056,9.923,441100.0
2011-04-21 15:35:00,11.36,11.37,11.33,11.34,512000.0,9.9143,9.923,9.8881,9.8968,512000.0
2011-04-21 15:40:00,11.34,11.36,11.34,11.35,254000.0,9.8968,9.9143,9.8968,9.9056,254000.0
2011-04-21 15:45:00,11.35,11.38,11.34,11.38,245600.0,9.9056,9.9318,9.8968,9.9318,245600.0
2011-04-21 15:50:00,11.37,11.38,11.34,11.35,383900.0,9.923,9.9318,9.8968,9.9056,383900.0
2011-04-21 15:55:00,11.34,11.35,11.31,11.31,823200.0,9.8968,9.9056,9.8707,9.8707,823200.0
2011-04-25 09:30:00,11.3,11.42,11.3,11.42,239700.0,9.8619,9.9667,9.8619,9.9667,239700.0
2011-04-25 09:35:00,11.42,11.43,11.38,11.41,367900.0,9.9667,9.9754,9.9318,9.9579,367900.0
2011-04-25 09:40:00,11.41,11.41,11.37,11.39,603100.0,9.9579,9.9579,9.923,9.9405,603100.0
2011-04-25 09:45:00,11.4,11.45,11.39,11.45,273800.0,9.9492,9.9928,9.9405,9.9928,273800.0
2011-04-25 09:50:00,11.45,11.49,11.44,11.49,279300.0,9.9928,10.0278,9.9841,10.0278,279300.0
2011-04-25 09:55:00,11.49,11.54,11.48,11.52,176100.0,10.0278,10.0714,10.019,10.0539,176100.0
2011-04-25 10:00:00,11.52,11.55,11.52,11.53,109000.0,10.0539,10.0801,10.0539,10.0627,109000.0
2011-04-25 10:05:00,11.53,11.54,11.48,11.49,182300.0,10.0627,10.0714,10.019,10.0278,182300.0
2011-04-25 10:10:00,11.49,11.51,11.47,11.51,205500.0,10.0278,10.0452,10.0103,10.0452,205500.0
2011-04-25 10:15:00,11.51,11.54,11.51,11.52,120100.0,10.0452,10.0714,10.0452,10.0539,120100.0
2011-04-25 10:20:00,11.53,11.53,11.51,11.53,108700.0,10.0627,10.0627,10.0452,10.0627,108700.0
2011-04-25 10:25:00,11.53,11.53,11.51,11.51,115500.0,10.0627,10.0627,10.0452,10.0452,115500.0
2011-04-25 10:30:00,11.52,11.53,11.51,11.52,145100.0,10.0539,10.0627,10.0452,10.0539,145100.0
2011-04-25 10:35:00,11.52,11.53,11.5,11.52,92300.0,10.0539,10.0627,10.0365,10.0539,92300.0
2011-04-25 10:40:00,11.52,11.53,11.5,11.52,121100.0,10.0539,10.0627,10.0365,10.0539,121100.0
2011-04-25 10:45:00,11.53,11.53,11.51,11.52,103900.0,10.0627,10.0627,10.0452,10.0539,103900.0
2011-04-25 10:50:00,11.53,11.53,11.51,11.51,66600.0,10.0627,10.0627,10.0452,10.0452,66600.0
2011-04-25 10:55:00,11.52,11.53,11.51,11.52,59300.0,10.0539,10.0627,10.0452,10.0539,59300.0
2011-04-25 11:00:00,11.52,11.57,11.52,11.57,332700.0,10.0539,10.0976,10.0539,10.0976,332700.0
2011-04-25 11:05:00,11.57,11.58,11.54,11.55,199600.0,10.0976,10.1063,10.0714,10.0801,199600.0
2011-04-25 11:10:00,11.54,11.57,11.54,11.55,160400.0,10.0714,10.0976,10.0714,10.0801,160400.0
2011-04-25 11:15:00,11.55,11.57,11.55,11.57,119300.0,10.0801,10.0976,10.0801,10.0976,119300.0
2011-04-25 11:20:00,11.56,11.59,11.56,11.59,189400.0,10.0889,10.115,10.0889,10.115,189400.0
2011-04-25 11:25:00,11.59,11.61,11.58,11.61,163200.0,10.115,10.1325,10.1063,10.1325,163200.0
2011-04-25 11:30:00,11.61,11.64,11.61,11.63,155000.0,10.1325,10.1587,10.1325,10.1499,155000.0
2011-04-25 11:35:00,11.63,11.65,11.63,11.65,99000.0,10.1499,10.1674,10.1499,10.1674,99000.0
2011-04-25 11:40:00,11.65,11.66,11.65,11.65,56800.0,10.1674,10.1761,10.1674,10.1674,56800.0
2011-04-25 11:45:00,11.65,11.66,11.65,11.65,214900.0,10.1674,10.1761,10.1674,10.1674,214900.0
2011-04-25 11:50:00,11.66,11.66,11.65,11.65,131500.0,10.1761,10.1761,10.1674,10.1674,131500.0
2011-04-25 11:55:00,11.65,11.66,11.62,11.63,293300.0,10.1674,10.1761,10.1412,10.1499,293300.0
2011-04-25 12:00:00,11.63,11.65,11.62,11.65,210700.0,10.1499,10.1674,10.1412,10.1674,210700.0
2011-04-25 12:05:00,11.64,11.64,11.61,11.61,73700.0,10.1587,10.1587,10.1325,10.1325,73700.0
2011-04-25 12:10:00,11.61,11.62,11.6,11.61,37100.0,10.1325,10.1412,10.1238,10.1325,37100.0
2011-04-25 12:15:00,11.61,11.62,11.59,11.61,95500.0,10.1325,10.1412,10.115,10.1325,95500.0
2011-04-25 12:20:00,11.62,11.62,11.61,11.61,12900.0,10.1412,10.1412,10.1325,10.1325,12900.0
2011-04-25 12:25:00,11.62,11.62,11.61,11.62,26600.0,10.1412,10.1412,10.1325,10.1412,26600.0
2011-04-25 12:30:00,11.61,11.63,11.61,11.63,54700.0,10.1325,10.1499,10.1325,10.1499,54700.0
2011-04-25 12:35:00,11.63,11.65,11.62,11.65,83600.0,10.1499,10.1674,10.1412,10.1674,83600.0
2011-04-25 12:40:00,11.65,11.65,11.64,11.65,47500.0,10.1674,10.1674,10.1587,10.1674,47500.0
2011-04-25 12:45:00,11.64,11.65,11.64,11.65,51200.0,10.1587,10.1674,10.1587,10.1674,51200.0
2011-04-25 12:50:00,11.65,11.65,11.63,11.64,54100.0,10.1674,10.1674,10.1499,10.1587,54100.0
2011-04-25 12:55:00,11.64,11.65,11.63,11.64,101800.0,10.1587,10.1674,10.1499,10.1587,101800.0
2011-04-25 13:00:00,11.63,11.64,11.63,11.63,41500.0,10.1499,10.1587,10.1499,10.1499,41500.0
2011-04-25 13:05:00,11.63,11.64,11.62,11.62,36900.0,10.1499,10.1587,10.1412,10.1412,36900.0
2011-04-25 13:10:00,11.63,11.63,11.62,11.63,22200.0,10.1499,10.1499,10.1412,10.1499,22200.0
2011-04-25 13:15:00,11.63,11.65,11.62,11.65,105700.0,10.1499,10.1674,10.1412,10.1674,105700.0
2011-04-25 13:20:00,11.65,11.66,11.61,11.61,725400.0,10.1674,10.1761,10.1325,10.1325,725400.0
2011-04-25 13:25:00,11.62,11.62,11.58,11.59,343400.0,10.1412,10.1412,10.1063,10.115,343400.0
2011-04-25 13:30:00,11.6,11.6,11.58,11.6,116400.0,10.1238,10.1238,10.1063,10.1238,116400.0
2011-04-25 13:35:00,11.6,11.6,11.59,11.59,15900.0,10.1238,10.1238,10.115,10.115,15900.0
2011-04-25 13:40:00,11.59,11.6,11.57,11.58,177100.0,10.115,10.1238,10.0976,10.1063,177100.0
2011-04-25 13:45:00,11.59,11.59,11.56,11.57,47000.0,10.115,10.115,10.0889,10.0976,47000.0
2011-04-25 13:50:00,11.56,11.58,11.56,11.57,64400.0,10.0889,10.1063,10.0889,10.0976,64400.0
2011-04-25 13:55:00,11.57,11.57,11.54,11.55,322900.0,10.0976,10.0976,10.0714,10.0801,322900.0
2011-04-25 14:00:00,11.55,11.56,11.55,11.55,51200.0,10.0801,10.0889,10.0801,10.0801,51200.0
2011-04-25 14:05:00,11.55,11.56,11.53,11.55,106900.0,10.0801,10.0889,10.0627,10.0801,106900.0
2011-04-25 14:10:00,11.54,11.55,11.52,11.52,156900.0,10.0714,10.0801,10.0539,10.0539,156900.0
2011-04-25 14:15:00,11.52,11.53,11.51,11.52,78200.0,10.0539,10.0627,10.0452,10.0539,78200.0
2011-04-25 14:20:00,11.53,11.53,11.49,11.5,207700.0,10.0627,10.0627,10.0278,10.0365,207700.0
2011-04-25 14:25:00,11.5,11.51,11.48,11.49,236500.0,10.0365,10.0452,10.019,10.0278,236500.0
2011-04-25 14:30:00,11.49,11.5,11.48,11.49,114800.0,10.0278,10.0365,10.019,10.0278,114800.0
2011-04-25 14:35:00,11.49,11.5,11.45,11.46,144000.0,10.0278,10.0365,9.9928,10.0016,144000.0
2011-04-25 14:40:00,11.46,11.48,11.44,11.44,148600.0,10.0016,10.019,9.9841,9.9841,148600.0
2011-04-25 14:45:00,11.45,11.45,11.43,11.43,75400.0,9.9928,9.9928,9.9754,9.9754,75400.0
2011-04-25 14:50:00,11.44,11.46,11.43,11.46,155600.0,9.9841,10.0016,9.9754,10.0016,155600.0
2011-04-25 14:55:00,11.46,11.46,11.45,11.45,134700.0,10.0016,10.0016,9.9928,9.9928,134700.0
2011-04-25 15:00:00,11.46,11.46,11.44,11.45,246600.0,10.0016,10.0016,9.9841,9.9928,246600.0
2011-04-25 15:05:00,11.46,11.49,11.45,11.49,125000.0,10.0016,10.0278,9.9928,10.0278,125000.0
2011-04-25 15:10:00,11.49,11.5,11.47,11.49,224600.0,10.0278,10.0365,10.0103,10.0278,224600.0
2011-04-25 15:15:00,11.5,11.51,11.49,11.5,94300.0,10.0365,10.0452,10.0278,10.0365,94300.0
2011-04-25 15:20:00,11.5,11.53,11.5,11.53,150000.0,10.0365,10.0627,10.0365,10.0627,150000.0
2011-04-25 15:25:00,11.53,11.54,11.52,11.54,79500.0,10.0627,10.0714,10.0539,10.0714,79500.0
2011-04-25 15:30:00,11.54,11.54,11.51,11.51,123600.0,10.0714,10.0714,10.0452,10.0452,123600.0
2011-04-25 15:35:00,11.52,11.53,11.51,11.52,166900.0,10.0539,10.0627,10.0452,10.0539,166900.0
2011-04-25 15:40:00,11.51,11.52,11.5,11.5,153000.0,10.0452,10.0539,10.0365,10.0365,153000.0
2011-04-25 15:45:00,11.5,11.51,11.5,11.51,175800.0,10.0365,10.0452,10.0365,10.0452,175800.0
2011-04-25 15:50:00,11.51,11.53,11.5,11.53,236000.0,10.0452,10.0627,10.0365,10.0627,236000.0
2011-04-25 15:55:00,11.52,11.54,11.52,11.54,862000.0,10.0539,10.0714,10.0539,10.0714,862000.0
2011-04-26 09:30:00,11.58,11.72,11.57,11.71,395500.0,10.1063,10.2285,10.0976,10.2198,395500.0
2011-04-26 09:35:00,11.72,11.73,11.68,11.7,93300.0,10.2285,10.2372,10.1936,10.211,93300.0
2011-04-26 09:40:00,11.7,11.73,11.7,11.71,120200.0,10.211,10.2372,10.211,10.2198,120200.0
2011-04-26 09:45:00,11.71,11.76,11.7,11.76,350300.0,10.2198,10.2634,10.211,10.2634,350300.0
2011-04-26 09:50:00,11.76,11.76,11.7,11.71,170800.0,10.2634,10.2634,10.211,10.2198,170800.0
2011-04-26 09:55:00,11.71,11.71,11.69,11.7,189300.0,10.2198,10.2198,10.2023,10.211,189300.0
2011-04-26 10:00:00,11.71,11.72,11.68,11.69,233400.0,10.2198,10.2285,10.1936,10.2023,233400.0
2011-04-26 10:05:00,11.68,11.69,11.67,11.68,61000.0,10.1936,10.2023,10.1849,10.1936,61000.0
2011-04-26 10:10:00,11.69,11.73,11.68,11.72,186100.0,10.2023,10.2372,10.1936,10.2285,186100.0
2011-04-26 10:15:00,11.73,11.75,11.71,11.75,119300.0,10.2372,10.2547,10.2198,10.2547,119300.0
2011-04-26 10:20:00,11.75,11.76,11.74,11.76,96400.0,10.2547,10.2634,10.2459,10.2634,96400.0
2011-04-26 10:25:00,11.76,11.81,11.74,11.75,484000.0,10.2634,10.307,10.2459,10.2547,484000.0
2011-04-26 10:30:00,11.75,11.79,11.73,11.79,437300.0,10.2547,10.2896,10.2372,10.2896,437300.0
2011-04-26 10:35:00,11.78,11.8,11.78,11.79,158800.0,10.2809,10.2983,10.2809,10.2896,158800.0
2011-04-26 10:40:00,11.8,11.82,11.79,11.81,558600.0,10.2983,10.3158,10.2896,10.307,558600.0
2011-04-26 10:45:00,11.81,11.82,11.78,11.78,83300.0,10.307,10.3158,10.2809,10.2809,83300.0
2011-04-26 10:50:00,11.78,11.8,11.78,11.78,66900.0,10.2809,10.2983,10.2809,10.2809,66900.0
2011-04-26 10:55:00,11.79,11.79,11.77,11.77,63300.0,10.2896,10.2896,10.2721,10.2721,63300.0
2011-04-26 11:00:00,11.77,11.8,11.77,11.8,83400.0,10.2721,10.2983,10.2721,10.2983,83400.0
2011-04-26 11:05:00,11.79,11.8,11.77,11.77,125800.0,10.2896,10.2983,10.2721,10.2721,125800.0
2011-04-26 11:10:00,11.78,11.78,11.76,11.77,115900.0,10.2809,10.2809,10.2634,10.2721,115900.0
2011-04-26 11:15:00,11.77,11.77,11.75,11.75,43800.0,10.2721,10.2721,10.2547,10.2547,43800.0
2011-04-26 11:20:00,11.76,11.76,11.75,11.75,117700.0,10.2634,10.2634,10.2547,10.2547,117700.0
2011-04-26 11:25:00,11.76,11.76,11.75,11.76,112800.0,10.2634,10.2634,10.2547,10.2634,112800.0
2011-04-26 11:30:00,11.77,11.78,11.76,11.77,153500.0,10.2721,10.2809,10.2634,10.2721,153500.0
2011-04-26 11:35:00,11.77,11.77,11.76,11.77,19800.0,10.2721,10.2721,10.2634,10.2721,19800.0
2011-04-26 11:40:00,11.76,11.78,11.76,11.78,64600.0,10.2634,10.2809,10.2634,10.2809,64600.0
2011-04-26 11:45:00,11.78,11.8,11.77,11.79,291100.0,10.2809,10.2983,10.2721,10.2896,291100.0
2011-04-26 11:50:00,11.8,11.81,11.79,11.79,257400.0,10.2983,10.307,10.2896,10.2896,257400.0
2011-04-26 11:55:00,11.79,11.8,11.79,11.79,28100.0,10.2896,10.2983,10.2896,10.2896,28100.0
2011-04-26 12:00:00,11.79,11.8,11.78,11.79,64800.0,10.2896,10.2983,10.2809,10.2896,64800.0
2011-04-26 12:05:00,11.79,11.79,11.78,11.79,17400.0,10.2896,10.2896,10.2809,10.2896,17400.0
2011-04-26 12:10:00,11.79,11.79,11.78,11.79,30100.0,10.2896,10.2896,10.2809,10.2896,30100.0
2011-04-26 12:15:00,11.79,11.79,11.77,11.78,58700.0,10.2896,10.2896,10.2721,10.2809,58700.0
2011-04-26 12:20:00,11.78,11.78,11.75,11.75,93400.0,10.2809,10.2809,10.2547,10.2547,93400.0
2011-04-26 12:25:00,11.75,11.76,11.74,11.75,103000.0,10.2547,10.2634,10.2459,10.2547,103000.0
2011-04-26 12:30:00,11.75,11.76,11.74,11.76,152800.0,10.2547,10.2634,10.2459,10.2634,152800.0
2011-04-26 12:35:00,11.76,11.76,11.74,11.74,48900.0,10.2634,10.2634,10.2459,10.2459,48900.0
2011-04-26 12:40:00,11.75,11.76,11.74,11.75,105200.0,10.2547,10.2634,10.2459,10.2547,105200.0
2011-04-26 12:45:00,11.76,11.76,11.72,11.72,115900.0,10.2634,10.2634,10.2285,10.2285,115900.0
2011-04-26 12:50:00,11.72,11.74,11.71,11.72,130200.0,10.2285,10.2459,10.2198,10.2285,130200.0
2011-04-26 12:55:00,11.72,11.73,11.72,11.73,45100.0,10.2285,10.2372,10.2285,10.2372,45100.0
2011-04-26 13:00:00,11.73,11.73,11.71,11.71,78900.0,10.2372,10.2372,10.2198,10.2198,78900.0
2011-04-26 13:05:00,11.71,11.73,11.7,11.7,406500.0,10.2198,10.2372,10.211,10.211,406500.0
2011-04-26 13:10:00,11.71,11.72,11.67,11.69,474200.0,10.2198,10.2285,10.1849,10.2023,474200.0
2011-04-26 13:15:00,11.7,11.7,11.69,11.69,24600.0,10.211,10.211,10.2023,10.2023,24600.0
2011-04-26 13:20:00,11.7,11.7,11.69,11.7,101600.0,10.211,10.211,10.2023,10.211,101600.0
2011-04-26 13:25:00,11.7,11.7,11.69,11.69,20000.0,10.211,10.211,10.2023,10.2023,20000.0
2011-04-26 13:30:00,11.7,11.7,11.68,11.68,139800.0,10.211,10.211,10.1936,10.1936,139800.0
2011-04-26 13:35:00,11.69,11.71,11.68,11.69,110500.0,10.2023,10.2198,10.1936,10.2023,110500.0
2011-04-26 13:40:00,11.69,11.7,11.68,11.7,157400.0,10.2023,10.211,10.1936,10.211,157400.0
2011-04-26 13:45:00,11.69,11.7,11.68,11.7,211000.0,10.2023,10.211,10.1936,10.211,211000.0
2011-04-26 13:50:00,11.69,11.71,11.69,11.7,89000.0,10.2023,10.2198,10.2023,10.211,89000.0
2011-04-26 13:55:00,11.71,11.71,11.7,11.7,23400.0,10.2198,10.2198,10.211,10.211,23400.0
2011-04-26 14:00:00,11.71,11.72,11.68,11.7,208500.0,10.2198,10.2285,10.1936,10.211,208500.0
2011-04-26 14:05:00,11.7,11.7,11.68,11.68,77500.0,10.211,10.211,10.1936,10.1936,77500.0
2011-04-26 14:10:00,11.69,11.69,11.67,11.69,92700.0,10.2023,10.2023,10.1849,10.2023,92700.0
2011-04-26 14:15:00,11.69,11.72,11.69,11.71,44500.0,10.2023,10.2285,10.2023,10.2198,44500.0
2011-04-26 14:20:00,11.72,11.72,11.7,11.7,36400.0,10.2285,10.2285,10.211,10.211,36400.0
2011-04-26 14:25:00,11.71,11.71,11.7,11.7,13600.0,10.2198,10.2198,10.211,10.211,13600.0
2011-04-26 14:30:00,11.7,11.71,11.7,11.7,15200.0,10.211,10.2198,10.211,10.211,15200.0
2011-04-26 14:35:00,11.71,11.71,11.7,11.7,23600.0,10.2198,10.2198,10.211,10.211,23600.0
2011-04-26 14:40:00,11.71,11.71,11.69,11.7,76700.0,10.2198,10.2198,10.2023,10.211,76700.0
2011-04-26 14:45:00,11.7,11.71,11.7,11.7,17700.0,10.211,10.2198,10.211,10.211,17700.0
2011-04-26 14:50:00,11.71,11.71,11.7,11.7,68300.0,10.2198,10.2198,10.211,10.211,68300.0
2011-04-26 14:55:00,11.71,11.71,11.69,11.7,62700.0,10.2198,10.2198,10.2023,10.211,62700.0
2011-04-26 15:00:00,11.71,11.71,11.69,11.69,74500.0,10.2198,10.2198,10.2023,10.2023,74500.0
2011-04-26 15:05:00,11.69,11.7,11.69,11.7,81300.0,10.2023,10.211,10.2023,10.211,81300.0
2011-04-26 15:10:00,11.7,11.72,11.7,11.71,156500.0,10.211,10.2285,10.211,10.2198,156500.0
2011-04-26 15:15:00,11.71,11.71,11.7,11.71,94700.0,10.2198,10.2198,10.211,10.2198,94700.0
2011-04-26 15:20:00,11.7,11.71,11.67,11.69,171900.0,10.211,10.2198,10.1849,10.2023,171900.0
2011-04-26 15:25:00,11.68,11.69,11.68,11.69,90300.0,10.1936,10.2023,10.1936,10.2023,90300.0
2011-04-26 15:30:00,11.68,11.72,11.68,11.72,193400.0,10.1936,10.2285,10.1936,10.2285,193400.0
2011-04-26 15:35:00,11.72,11.72,11.68,11.7,281600.0,10.2285,10.2285,10.1936,10.211,281600.0
2011-04-26 15:40:00,11.7,11.71,11.68,11.69,246300.0,10.211,10.2198,10.1936,10.2023,246300.0
2011-04-26 15:45:00,11.69,11.7,11.69,11.7,85900.0,10.2023,10.211,10.2023,10.211,85900.0
2011-04-26 15:50:00,11.7,11.7,11.69,11.7,93100.0,10.211,10.211,10.2023,10.211,93100.0
2011-04-26 15:55:00,11.7,11.7,11.68,11.69,796700.0,10.211,10.211,10.1936,10.2023,796700.0
2011-04-27 09:30:00,11.7,11.74,11.61,11.73,216100.0,10.211,10.2459,10.1325,10.2372,216100.0
2011-04-27 09:35:00,11.74,11.75,11.69,11.72,192100.0,10.2459,10.2547,10.2023,10.2285,192100.0
2011-04-27 09:40:00,11.72,11.74,11.7,11.7,104000.0,10.2285,10.2459,10.211,10.211,104000.0
2011-04-27 09:45:00,11.7,11.76,11.7,11.75,278700.0,10.211,10.2634,10.211,10.2547,278700.0
2011-04-27 09:50:00,11.76,11.76,11.71,11.74,138000.0,10.2634,10.2634,10.2198,10.2459,138000.0
2011-04-27 09:55:00,11.75,11.76,11.72,11.72,176600.0,10.2547,10.2634,10.2285,10.2285,176600.0
2011-04-27 10:00:00,11.72,11.72,11.69,11.69,180000.0,10.2285,10.2285,10.2023,10.2023,180000.0
2011-04-27 10:05:00,11.69,11.7,11.67,11.68,342800.0,10.2023,10.211,10.1849,10.1936,342800.0
2011-04-27 10:10:00,11.68,11.7,11.65,11.7,316500.0,10.1936,10.211,10.1674,10.211,316500.0
2011-04-27 10:15:00,11.7,11.7,11.68,11.69,158800.0,10.211,10.211,10.1936,10.2023,158800.0
2011-04-27 10:20:00,11.68,11.69,11.67,11.69,198700.0,10.1936,10.2023,10.1849,10.2023,198700.0
2011-04-27 10:25:00,11.69,11.69,11.68,11.69,34300.0,10.2023,10.2023,10.1936,10.2023,34300.0
2011-04-27 10:30:00,11.68,11.7,11.68,11.69,200700.0,10.1936,10.211,10.1936,10.2023,200700.0
2011-04-27 10:35:00,11.69,11.75,11.69,11.75,105100.0,10.2023,10.2547,10.2023,10.2547,105100.0
2011-04-27 10:40:00,11.75,11.75,11.72,11.75,144000.0,10.2547,10.2547,10.2285,10.2547,144000.0
2011-04-27 10:45:00,11.74,11.77,11.74,11.76,67600.0,10.2459,10.2721,10.2459,10.2634,67600.0
2011-04-27 10:50:00,11.77,11.78,11.75,11.76,108100.0,10.2721,10.2809,10.2547,10.2634,108100.0
2011-04-27 10:55:00,11.75,11.79,11.75,11.78,128600.0,10.2547,10.2896,10.2547,10.2809,128600.0
2011-04-27 11:00:00,11.79,11.79,11.78,11.78,29300.0,10.2896,10.2896,10.2809,10.2809,29300.0
2011-04-27 11:05:00,11.79,11.8,11.78,11.79,111400.0,10.2896,10.2983,10.2809,10.2896,111400.0
2011-04-27 11:10:00,11.79,11.8,11.79,11.8,61000.0,10.2896,10.2983,10.2896,10.2983,61000.0
2011-04-27 11:15:00,11.8,11.82,11.79,11.82,154600.0,10.2983,10.3158,10.2896,10.3158,154600.0
2011-04-27 11:20:00,11.82,11.82,11.8,11.8,55400.0,10.3158,10.3158,10.2983,10.2983,55400.0
2011-04-27 11:25:00,11.81,11.81,11.8,11.8,39600.0,10.307,10.307,10.2983,10.2983,39600.0
2011-04-27 11:30:00,11.8,11.81,11.78,11.79,164000.0,10.2983,10.307,10.2809,10.2896,164000.0
2011-04-27 11:35:00,11.78,11.79,11.76,11.76,153900.0,10.2809,10.2896,10.2634,10.2634,153900.0
2011-04-27 11:40:00,11.77,11.77,11.76,11.76,54900.0,10.2721,10.2721,10.2634,10.2634,54900.0
2011-04-27 11:45:00,11.76,11.77,11.74,11.76,147400.0,10.2634,10.2721,10.2459,10.2634,147400.0
2011-04-27 11:50:00,11.76,11.78,11.75,11.77,91900.0,10.2634,10.2809,10.2547,10.2721,91900.0
2011-04-27 11:55:00,11.77,11.78,11.77,11.77,75200.0,10.2721,10.2809,10.2721,10.2721,75200.0
2011-04-27 12:00:00,11.77,11.79,11.76,11.79,54000.0,10.2721,10.2896,10.2634,10.2896,54000.0
2011-04-27 12:05:00,11.79,11.8,11.77,11.77,118200.0,10.2896,10.2983,10.2721,10.2721,118200.0
2011-04-27 12:10:00,11.77,11.78,11.75,11.76,36300.0,10.2721,10.2809,10.2547,10.2634,36300.0
2011-04-27 12:15:00,11.76,11.77,11.75,11.76,69600.0,10.2634,10.2721,10.2547,10.2634,69600.0
2011-04-27 12:20:00,11.76,11.78,11.76,11.77,48200.0,10.2634,10.2809,10.2634,10.2721,48200.0
2011-04-27 12:25:00,11.78,11.79,11.77,11.79,49200.0,10.2809,10.2896,10.2721,10.2896,49200.0
2011-04-27 12:30:00,11.78,11.8,11.77,11.79,140400.0,10.2809,10.2983,10.2721,10.2896,140400.0
2011-04-27 12:35:00,11.79,11.8,11.78,11.79,86200.0,10.2896,10.2983,10.2809,10.2896,86200.0
2011-04-27 12:40:00,11.79,11.8,11.78,11.79,93500.0,10.2896,10.2983,10.2809,10.2896,93500.0
2011-04-27 12:45:00,11.78,11.8,11.78,11.78,63500.0,10.2809,10.2983,10.2809,10.2809,63500.0
2011-04-27 12:50:00,11.77,11.8,11.77,11.79,96200.0,10.2721,10.2983,10.2721,10.2896,96200.0
2011-04-27 12:55:00,11.8,11.8,11.79,11.8,23700.0,10.2983,10.2983,10.2896,10.2983,23700.0
2011-04-27 13:00:00,11.8,11.8,11.79,11.8,68700.0,10.2983,10.2983,10.2896,10.2983,68700.0
2011-04-27 13:05:00,11.79,11.8,11.78,11.79,71500.0,10.2896,10.2983,10.2809,10.2896,71500.0
2011-04-27 13:10:00,11.79,11.79,11.74,11.74,134200.0,10.2896,10.2896,10.2459,10.2459,134200.0
2011-04-27 13:15:00,11.75,11.76,11.74,11.74,101500.0,10.2547,10.2634,10.2459,10.2459,101500.0
2011-04-27 13:20:00,11.73,11.75,11.73,11.74,41900.0,10.2372,10.2547,10.2372,10.2459,41900.0
2011-04-27 13:25:00,11.74,11.75,11.74,11.75,20200.0,10.2459,10.2547,10.2459,10.2547,20200.0
2011-04-27 13:30:00,11.74,11.76,11.74,11.75,122900.0,10.2459,10.2634,10.2459,10.2547,122900.0
2011-04-27 13:35:00,11.75,11.76,11.73,11.74,328000.0,10.2547,10.2634,10.2372,10.2459,328000.0
2011-04-27 13:40:00,11.74,11.75,11.73,11.74,41100.0,10.2459,10.2547,10.2372,10.2459,41100.0
2011-04-27 13:45:00,11.74,11.74,11.73,11.74,14500.0,10.2459,10.2459,10.2372,10.2459,14500.0
2011-04-27 13:50:00,11.73,11.75,11.73,11.75,43300.0,10.2372,10.2547,10.2372,10.2547,43300.0
2011-04-27 13:55:00,11.75,11.75,11.73,11.74,78900.0,10.2547,10.2547,10.2372,10.2459,78900.0
2011-04-27 14:00:00,11.74,11.74,11.73,11.74,22900.0,10.2459,10.2459,10.2372,10.2459,22900.0
2011-04-27 14:05:00,11.73,11.75,11.73,11.74,57000.0,10.2372,10.2547,10.2372,10.2459,57000.0
2011-04-27 14:10:00,11.74,11.74,11.73,11.74,15000.0,10.2459,10.2459,10.2372,10.2459,15000.0
2011-04-27 14:15:00,11.73,11.74,11.71,11.72,70500.0,10.2372,10.2459,10.2198,10.2285,70500.0
2011-04-27 14:20:00,11.72,11.73,11.67,11.68,203600.0,10.2285,10.2372,10.1849,10.1936,203600.0
2011-04-27 14:25:00,11.68,11.69,11.67,11.68,143200.0,10.1936,10.2023,10.1849,10.1936,143200.0
2011-04-27 14:30:00,11.68,11.69,11.67,11.67,188100.0,10.1936,10.2023,10.1849,10.1849,188100.0
2011-04-27 14:35:00,11.67,11.71,11.67,11.7,188900.0,10.1849,10.2198,10.1849,10.211,188900.0
2011-04-27 14:40:00,11.69,11.74,11.69,11.72,328800.0,10.2023,10.2459,10.2023,10.2285,328800.0
2011-04-27 14:45:00,11.72,11.73,11.72,11.73,22700.0,10.2285,10.2372,10.2285,10.2372,22700.0
2011-04-27 14:50:00,11.73,11.74,11.72,11.73,40000.0,10.2372,10.2459,10.2285,10.2372,40000.0
2011-04-27 14:55:00,11.74,11.75,11.73,11.75,94100.0,10.2459,10.2547,10.2372,10.2547,94100.0
2011-04-27 15:00:00,11.75,11.76,11.74,11.75,74500.0,10.2547,10.2634,10.2459,10.2547,74500.0
2011-04-27 15:05:00,11.76,11.76,11.74,11.75,305300.0,10.2634,10.2634,10.2459,10.2547,305300.0
2011-04-27 15:10:00,11.75,11.76,11.74,11.75,71600.0,10.2547,10.2634,10.2459,10.2547,71600.0
2011-04-27 15:15:00,11.75,11.75,11.74,11.75,53600.0,10.2547,10.2547,10.2459,10.2547,53600.0
2011-04-27 15:20:00,11.75,11.76,11.74,11.76,51600.0,10.2547,10.2634,10.2459,10.2634,51600.0
2011-04-27 15:25:00,11.76,11.77,11.75,11.77,68300.0,10.2634,10.2721,10.2547,10.2721,68300.0
2011-04-27 15:30:00,11.77,11.8,11.76,11.8,229500.0,10.2721,10.2983,10.2634,10.2983,229500.0
2011-04-27 15:35:00,11.79,11.8,11.79,11.79,100900.0,10.2896,10.2983,10.2896,10.2896,100900.0
2011-04-27 15:40:00,11.8,11.82,11.79,11.82,228900.0,10.2983,10.3158,10.2896,10.3158,228900.0
2011-04-27 15:45:00,11.81,11.82,11.8,11.8,192700.0,10.307,10.3158,10.2983,10.2983,192700.0
2011-04-27 15:50:00,11.8,11.81,11.78,11.79,204800.0,10.2983,10.307,10.2809,10.2896,204800.0
2011-04-27 15:55:00,11.78,11.79,11.77,11.77,324400.0,10.2809,10.2896,10.2721,10.2721,324400.0
2011-04-28 09:30:00,11.75,11.79,11.68,11.72,149900.0,10.2547,10.2896,10.1936,10.2285,149900.0
2011-04-28 09:35:00,11.72,11.73,11.68,11.69,282400.0,10.2285,10.2372,10.1936,10.2023,282400.0
2011-04-28 09:40:00,11.7,11.71,11.67,11.7,219900.0,10.211,10.2198,10.1849,10.211,219900.0
2011-04-28 09:45:00,11.69,11.7,11.67,11.67,67200.0,10.2023,10.211,10.1849,10.1849,67200.0
2011-04-28 09:50:00,11.67,11.68,11.66,11.66,90300.0,10.1849,10.1936,10.1761,10.1761,90300.0
2011-04-28 09:55:00,11.67,11.68,11.65,11.68,230400.0,10.1849,10.1936,10.1674,10.1936,230400.0
2011-04-28 10:00:00,11.67,11.68,11.67,11.68,121300.0,10.1849,10.1936,10.1849,10.1936,121300.0
2011-04-28 10:05:00,11.68,11.68,11.67,11.68,24500.0,10.1936,10.1936,10.1849,10.1936,24500.0
2011-04-28 10:10:00,11.67,11.68,11.67,11.67,19800.0,10.1849,10.1936,10.1849,10.1849,19800.0
2011-04-28 10:15:00,11.67,11.7,11.67,11.69,248600.0,10.1849,10.211,10.1849,10.2023,248600.0
2011-04-28 10:20:00,11.69,11.74,11.69,11.74,60200.0,10.2023,10.2459,10.2023,10.2459,60200.0
2011-04-28 10:25:00,11.74,11.76,11.73,11.76,61800.0,10.2459,10.2634,10.2372,10.2634,61800.0
2011-04-28 10:30:00,11.76,11.76,11.73,11.73,75100.0,10.2634,10.2634,10.2372,10.2372,75100.0
2011-04-28 10:35:00,11.73,11.74,11.7,11.7,103400.0,10.2372,10.2459,10.211,10.211,103400.0
2011-04-28 10:40:00,11.7,11.71,11.68,11.68,61600.0,10.211,10.2198,10.1936,10.1936,61600.0
2011-04-28 10:45:00,11.69,11.69,11.67,11.67,25100.0,10.2023,10.2023,10.1849,10.1849,25100.0
2011-04-28 10:50:00,11.67,11.68,11.67,11.67,16600.0,10.1849,10.1936,10.1849,10.1849,16600.0
2011-04-28 10:55:00,11.67,11.7,11.67,11.7,49100.0,10.1849,10.211,10.1849,10.211,49100.0
2011-04-28 11:00:00,11.7,11.73,11.7,11.73,79200.0,10.211,10.2372,10.211,10.2372,79200.0
2011-04-28 11:05:00,11.73,11.73,11.71,11.71,50800.0,10.2372,10.2372,10.2198,10.2198,50800.0
2011-04-28 11:10:00,11.72,11.72,11.71,11.71,49100.0,10.2285,10.2285,10.2198,10.2198,49100.0
2011-04-28 11:15:00,11.71,11.72,11.69,11.69,55200.0,10.2198,10.2285,10.2023,10.2023,55200.0
2011-04-28 11:20:00,11.69,11.71,11.69,11.7,36600.0,10.2023,10.2198,10.2023,10.211,36600.0
2011-04-28 11:25:00,11.7,11.72,11.7,11.71,37100.0,10.211,10.2285,10.211,10.2198,37100.0
2011-04-28 11:30:00,11.71,11.71,11.68,11.69,383200.0,10.2198,10.2198,10.1936,10.2023,383200.0
2011-04-28 11:35:00,11.68,11.69,11.68,11.68,16900.0,10.1936,10.2023,10.1936,10.1936,16900.0
2011-04-28 11:40:00,11.68,11.71,11.67,11.71,142800.0,10.1936,10.2198,10.1849,10.2198,142800.0
2011-04-28 11:45:00,11.7,11.71,11.7,11.71,27500.0,10.211,10.2198,10.211,10.2198,27500.0
2011-04-28 11:50:00,11.7,11.71,11.7,11.7,31400.0,10.211,10.2198,10.211,10.211,31400.0
2011-04-28 11:55:00,11.7,11.71,11.7,11.71,19100.0,10.211,10.2198,10.211,10.2198,19100.0
2011-04-28 12:00:00,11.7,11.75,11.7,11.75,154000.0,10.211,10.2547,10.211,10.2547,154000.0
2011-04-28 12:05:00,11.75,11.78,11.74,11.77,147400.0,10.2547,10.2809,10.2459,10.2721,147400.0
2011-04-28 12:10:00,11.77,11.78,11.77,11.78,13900.0,10.2721,10.2809,10.2721,10.2809,13900.0
2011-04-28 12:15:00,11.77,11.79,11.76,11.78,151700.0,10.2721,10.2896,10.2634,10.2809,151700.0
2011-04-28 12:20:00,11.79,11.79,11.77,11.79,147600.0,10.2896,10.2896,10.2721,10.2896,147600.0
2011-04-28 12:25:00,11.79,11.8,11.78,11.79,288700.0,10.2896,10.2983,10.2809,10.2896,288700.0
2011-04-28 12:30:00,11.79,11.79,11.78,11.79,6400.0,10.2896,10.2896,10.2809,10.2896,6400.0
2011-04-28 12:35:00,11.79,11.8,11.78,11.8,24700.0,10.2896,10.2983,10.2809,10.2983,24700.0
2011-04-28 12:40:00,11.8,11.8,11.79,11.8,13200.0,10.2983,10.2983,10.2896,10.2983,13200.0
2011-04-28 12:45:00,11.79,11.81,11.79,11.81,52900.0,10.2896,10.307,10.2896,10.307,52900.0
2011-04-28 12:50:00,11.81,11.83,11.8,11.83,61300.0,10.307,10.3245,10.2983,10.3245,61300.0
2011-04-28 12:55:00,11.83,11.84,11.81,11.82,65700.0,10.3245,10.3332,10.307,10.3158,65700.0
2011-04-28 13:00:00,11.81,11.82,11.81,11.81,36800.0,10.307,10.3158,10.307,10.307,36800.0
2011-04-28 13:05:00,11.81,11.82,11.8,11.8,38300.0,10.307,10.3158,10.2983,10.2983,38300.0
2011-04-28 13:10:00,11.8,11.81,11.78,11.79,74200.0,10.2983,10.307,10.2809,10.2896,74200.0
2011-04-28 13:15:00,11.78,11.78,11.77,11.77,49200.0,10.2809,10.2809,10.2721,10.2721,49200.0
2011-04-28 13:20:00,11.77,11.79,11.76,11.77,127100.0,10.2721,10.2896,10.2634,10.2721,127100.0
2011-04-28 13:25:00,11.77,11.79,11.77,11.79,55300.0,10.2721,10.2896,10.2721,10.2896,55300.0
2011-04-28 13:30:00,11.8,11.82,11.79,11.82,69700.0,10.2983,10.3158,10.2896,10.3158,69700.0
2011-04-28 13:35:00,11.82,11.83,11.82,11.83,56600.0,10.3158,10.3245,10.3158,10.3245,56600.0
2011-04-28 13:40:00,11.83,11.84,11.82,11.84,25200.0,10.3245,10.3332,10.3158,10.3332,25200.0
2011-04-28 13:45:00,11.84,11.84,11.83,11.84,21700.0,10.3332,10.3332,10.3245,10.3332,21700.0
2011-04-28 13:50:00,11.84,11.84,11.83,11.84,42300.0,10.3332,10.3332,10.3245,10.3332,42300.0
2011-04-28 13:55:00,11.84,11.84,11.82,11.83,76300.0,10.3332,10.3332,10.3158,10.3245,76300.0
2011-04-28 14:00:00,11.83,11.83,11.81,11.81,43500.0,10.3245,10.3245,10.307,10.307,43500.0
2011-04-28 14:05:00,11.81,11.82,11.81,11.82,14600.0,10.307,10.3158,10.307,10.3158,14600.0
2011-04-28 14:10:00,11.81,11.82,11.8,11.8,22800.0,10.307,10.3158,10.2983,10.2983,22800.0
2011-04-28 14:15:00,11.8,11.81,11.8,11.81,44900.0,10.2983,10.307,10.2983,10.307,44900.0
2011-04-28 14:20:00,11.8,11.81,11.8,11.8,30100.0,10.2983,10.307,10.2983,10.2983,30100.0
2011-04-28 14:25:00,11.81,11.81,11.8,11.8,9300.0,10.307,10.307,10.2983,10.2983,9300.0
2011-04-28 14:30:00,11.8,11.82,11.8,11.82,77700.0,10.2983,10.3158,10.2983,10.3158,77700.0
2011-04-28 14:35:00,11.82,11.84,11.82,11.84,84200.0,10.3158,10.3332,10.3158,10.3332,84200.0
2011-04-28 14:40:00,11.84,11.84,11.83,11.83,76100.0,10.3332,10.3332,10.3245,10.3245,76100.0
2011-04-28 14:45:00,11.83,11.84,11.82,11.83,182900.0,10.3245,10.3332,10.3158,10.3245,182900.0
2011-04-28 14:50:00,11.83,11.84,11.82,11.83,59100.0,10.3245,10.3332,10.3158,10.3245,59100.0
2011-04-28 14:55:00,11.84,11.85,11.83,11.85,50800.0,10.3332,10.3419,10.3245,10.3419,50800.0
2011-04-28 15:00:00,11.84,11.85,11.82,11.82,105400.0,10.3332,10.3419,10.3158,10.3158,105400.0
2011-04-28 15:05:00,11.82,11.82,11.81,11.81,23600.0,10.3158,10.3158,10.307,10.307,23600.0
2011-04-28 15:10:00,11.81,11.82,11.81,11.81,22200.0,10.307,10.3158,10.307,10.307,22200.0
2011-04-28 15:15:00,11.81,11.82,11.8,11.8,72400.0,10.307,10.3158,10.2983,10.2983,72400.0
2011-04-28 15:20:00,11.8,11.81,11.8,11.8,46300.0,10.2983,10.307,10.2983,10.2983,46300.0
2011-04-28 15:25:00,11.8,11.81,11.8,11.8,52200.0,10.2983,10.307,10.2983,10.2983,52200.0
2011-04-28 15:30:00,11.8,11.82,11.8,11.82,100100.0,10.2983,10.3158,10.2983,10.3158,100100.0
2011-04-28 15:35:00,11.82,11.83,11.81,11.82,54400.0,10.3158,10.3245,10.307,10.3158,54400.0
2011-04-28 15:40:00,11.82,11.82,11.81,11.82,35000.0,10.3158,10.3158,10.307,10.3158,35000.0
2011-04-28 15:45:00,11.82,11.82,11.81,11.82,50400.0,10.3158,10.3158,10.307,10.3158,50400.0
2011-04-28 15:50:00,11.82,11.82,11.81,11.82,75700.0,10.3158,10.3158,10.307,10.3158,75700.0
2011-04-28 15:55:00,11.81,11.82,11.8,11.81,332200.0,10.307,10.3158,10.2983,10.307,332200.0
2011-04-29 09:30:00,11.79,11.81,11.72,11.81,139200.0,10.2896,10.307,10.2285,10.307,139200.0
2011-04-29 09:35:00,11.8,11.86,11.78,11.81,117800.0,10.2983,10.3507,10.2809,10.307,117800.0
2011-04-29 09:40:00,11.81,11.84,11.8,11.84,111500.0,10.307,10.3332,10.2983,10.3332,111500.0
2011-04-29 09:45:00,11.84,11.86,11.83,11.84,126100.0,10.3332,10.3507,10.3245,10.3332,126100.0
2011-04-29 09:50:00,11.85,11.91,11.84,11.88,371200.0,10.3419,10.3943,10.3332,10.3681,371200.0
2011-04-29 09:55:00,11.89,11.89,11.86,11.86,121900.0,10.3769,10.3769,10.3507,10.3507,121900.0
2011-04-29 10:00:00,11.86,11.88,11.85,11.88,237400.0,10.3507,10.3681,10.3419,10.3681,237400.0
2011-04-29 10:05:00,11.88,11.89,11.86,11.87,136600.0,10.3681,10.3769,10.3507,10.3594,136600.0
2011-04-29 10:10:00,11.87,11.91,11.87,11.89,116800.0,10.3594,10.3943,10.3594,10.3769,116800.0
2011-04-29 10:15:00,11.89,11.91,11.88,11.89,176800.0,10.3769,10.3943,10.3681,10.3769,176800.0
2011-04-29 10:20:00,11.89,11.9,11.88,11.89,102300.0,10.3769,10.3856,10.3681,10.3769,102300.0
2011-04-29 10:25:00,11.89,11.91,11.89,11.91,78400.0,10.3769,10.3943,10.3769,10.3943,78400.0
2011-04-29 10:30:00,11.91,11.91,11.9,11.91,49800.0,10.3943,10.3943,10.3856,10.3943,49800.0
2011-04-29 10:35:00,11.9,11.92,11.9,11.91,242500.0,10.3856,10.403,10.3856,10.3943,242500.0
2011-04-29 10:40:00,11.91,11.91,11.9,11.91,63600.0,10.3943,10.3943,10.3856,10.3943,63600.0
2011-04-29 10:45:00,11.91,11.94,11.9,11.93,1434900.0,10.3943,10.4205,10.3856,10.4118,1434900.0
2011-04-29 10:50:00,11.93,11.94,11.93,11.94,68700.0,10.4118,10.4205,10.4118,10.4205,68700.0
2011-04-29 10:55:00,11.94,11.94,11.88,11.88,677300.0,10.4205,10.4205,10.3681,10.3681,677300.0
2011-04-29 11:00:00,11.89,11.9,11.89,11.9,270000.0,10.3769,10.3856,10.3769,10.3856,270000.0
2011-04-29 11:05:00,11.9,11.9,11.88,11.88,63600.0,10.3856,10.3856,10.3681,10.3681,63600.0
2011-04-29 11:10:00,11.88,11.89,11.88,11.88,31200.0,10.3681,10.3769,10.3681,10.3681,31200.0
2011-04-29 11:15:00,11.88,11.88,11.86,11.86,95300.0,10.3681,10.3681,10.3507,10.3507,95300.0
2011-04-29 11:20:00,11.87,11.87,11.8,11.8,761400.0,10.3594,10.3594,10.2983,10.2983,761400.0
2011-04-29 11:25:00,11.81,11.85,11.79,11.84,407200.0,10.307,10.3419,10.2896,10.3332,407200.0
2011-04-29 11:30:00,11.84,11.85,11.83,11.83,46000.0,10.3332,10.3419,10.3245,10.3245,46000.0
2011-04-29 11:35:00,11.84,11.84,11.83,11.84,35000.0,10.3332,10.3332,10.3245,10.3332,35000.0
2011-04-29 11:40:00,11.83,11.86,11.83,11.85,172100.0,10.3245,10.3507,10.3245,10.3419,172100.0
2011-04-29 11:45:00,11.85,11.85,11.84,11.85,19000.0,10.3419,10.3419,10.3332,10.3419,19000.0
2011-04-29 11:50:00,11.85,11.85,11.84,11.85,22800.0,10.3419,10.3419,10.3332,10.3419,22800.0
2011-04-29 11:55:00,11.85,11.86,11.84,11.86,225700.0,10.3419,10.3507,10.3332,10.3507,225700.0
2011-04-29 12:00:00,11.85,11.86,11.85,11.86,440100.0,10.3419,10.3507,10.3419,10.3507,440100.0
2011-04-29 12:05:00,11.86,11.86,11.85,11.86,48600.0,10.3507,10.3507,10.3419,10.3507,48600.0
2011-04-29 12:10:00,11.85,11.88,11.85,11.87,126000.0,10.3419,10.3681,10.3419,10.3594,126000.0
2011-04-29 12:15:00,11.88,11.88,11.87,11.88,27100.0,10.3681,10.3681,10.3594,10.3681,27100.0
2011-04-29 12:20:00,11.88,11.88,11.86,11.87,90000.0,10.3681,10.3681,10.3507,10.3594,90000.0
2011-04-29 12:25:00,11.87,11.87,11.85,11.85,15900.0,10.3594,10.3594,10.3419,10.3419,15900.0
2011-04-29 12:30:00,11.86,11.88,11.86,11.87,65800.0,10.3507,10.3681,10.3507,10.3594,65800.0
2011-04-29 12:35:00,11.87,11.88,11.86,11.88,118500.0,10.3594,10.3681,10.3507,10.3681,118500.0
2011-04-29 12:40:00,11.87,11.88,11.87,11.88,84500.0,10.3594,10.3681,10.3594,10.3681,84500.0
2011-04-29 12:45:00,11.88,11.88,11.87,11.88,23100.0,10.3681,10.3681,10.3594,10.3681,23100.0
2011-04-29 12:50:00,11.87,11.89,11.87,11.88,51300.0,10.3594,10.3769,10.3594,10.3681,51300.0
2011-04-29 12:55:00,11.88,11.88,11.86,11.87,57000.0,10.3681,10.3681,10.3507,10.3594,57000.0
2011-04-29 13:00:00,11.87,11.88,11.87,11.88,17200.0,10.3594,10.3681,10.3594,10.3681,17200.0
2011-04-29 13:05:00,11.87,11.88,11.86,11.86,24900.0,10.3594,10.3681,10.3507,10.3507,24900.0
2011-04-29 13:10:00,11.86,11.88,11.86,11.88,27800.0,10.3507,10.3681,10.3507,10.3681,27800.0
2011-04-29 13:15:00,11.87,11.88,11.87,11.87,10200.0,10.3594,10.3681,10.3594,10.3594,10200.0
2011-04-29 13:20:00,11.87,11.88,11.86,11.86,160400.0,10.3594,10.3681,10.3507,10.3507,160400.0
2011-04-29 13:25:00,11.87,11.87,11.85,11.85,17400.0,10.3594,10.3594,10.3419,10.3419,17400.0
2011-04-29 13:30:00,11.85,11.86,11.84,11.86,141100.0,10.3419,10.3507,10.3332,10.3507,141100.0
2011-04-29 13:35:00,11.86,11.86,11.84,11.84,33800.0,10.3507,10.3507,10.3332,10.3332,33800.0
2011-04-29 13:40:00,11.84,11.85,11.84,11.84,8500.0,10.3332,10.3419,10.3332,10.3332,8500.0
2011-04-29 13:45:00,11.84,11.85,11.82,11.83,43500.0,10.3332,10.3419,10.3158,10.3245,43500.0
2011-04-29 13:50:00,11.83,11.84,11.83,11.83,27000.0,10.3245,10.3332,10.3245,10.3245,27000.0
2011-04-29 13:55:00,11.83,11.84,11.8,11.8,90100.0,10.3245,10.3332,10.2983,10.2983,90100.0
2011-04-29 14:00:00,11.81,11.81,11.8,11.8,47600.0,10.307,10.307,10.2983,10.2983,47600.0
2011-04-29 14:05:00,11.81,11.81,11.79,11.79,28000.0,10.307,10.307,10.2896,10.2896,28000.0
2011-04-29 14:10:00,11.79,11.8,11.79,11.79,17100.0,10.2896,10.2983,10.2896,10.2896,17100.0
2011-04-29 14:15:00,11.79,11.8,11.77,11.78,40000.0,10.2896,10.2983,10.2721,10.2809,40000.0
2011-04-29 14:20:00,11.78,11.8,11.77,11.8,40000.0,10.2809,10.2983,10.2721,10.2983,40000.0
2011-04-29 14:25:00,11.79,11.8,11.79,11.79,13700.0,10.2896,10.2983,10.2896,10.2896,13700.0
2011-04-29 14:30:00,11.79,11.81,11.79,11.81,175800.0,10.2896,10.307,10.2896,10.307,175800.0
2011-04-29 14:35:00,11.81,11.81,11.79,11.79,50900.0,10.307,10.307,10.2896,10.2896,50900.0
2011-04-29 14:40:00,11.79,11.79,11.77,11.77,70600.0,10.2896,10.2896,10.2721,10.2721,70600.0
2011-04-29 14:45:00,11.77,11.78,11.72,11.72,327300.0,10.2721,10.2809,10.2285,10.2285,327300.0
2011-04-29 14:50:00,11.73,11.73,11.71,11.72,128200.0,10.2372,10.2372,10.2198,10.2285,128200.0
2011-04-29 14:55:00,11.72,11.73,11.69,11.72,281800.0,10.2285,10.2372,10.2023,10.2285,281800.0
2011-04-29 15:00:00,11.71,11.72,11.67,11.68,378700.0,10.2198,10.2285,10.1849,10.1936,378700.0
2011-04-29 15:05:00,11.67,11.69,11.67,11.68,56300.0,10.1849,10.2023,10.1849,10.1936,56300.0
2011-04-29 15:10:00,11.68,11.7,11.68,11.69,52400.0,10.1936,10.211,10.1936,10.2023,52400.0
2011-04-29 15:15:00,11.7,11.7,11.65,11.67,285800.0,10.211,10.211,10.1674,10.1849,285800.0
2011-04-29 15:20:00,11.66,11.71,11.66,11.71,161100.0,10.1761,10.2198,10.1761,10.2198,161100.0
2011-04-29 15:25:00,11.71,11.72,11.7,11.71,47800.0,10.2198,10.2285,10.211,10.2198,47800.0
2011-04-29 15:30:00,11.72,11.76,11.71,11.75,163100.0,10.2285,10.2634,10.2198,10.2547,163100.0
2011-04-29 15:35:00,11.76,11.77,11.74,11.75,107000.0,10.2634,10.2721,10.2459,10.2547,107000.0
2011-04-29 15:40:00,11.75,11.77,11.75,11.77,90300.0,10.2547,10.2721,10.2547,10.2721,90300.0
2011-04-29 15:45:00,11.77,11.78,11.77,11.78,93300.0,10.2721,10.2809,10.2721,10.2809,93300.0
2011-04-29 15:50:00,11.78,11.78,11.76,11.77,188400.0,10.2809,10.2809,10.2634,10.2721,188400.0
2011-04-29 15:55:00,11.77,11.78,11.74,11.76,752100.0,10.2721,10.2809,10.2459,10.2634,752100.0
2011-05-02 09:30:00,11.89,11.97,11.85,11.86,367300.0,10.3769,10.4467,10.3419,10.3507,367300.0
2011-05-02 09:35:00,11.86,11.87,11.74,11.77,252600.0,10.3507,10.3594,10.2459,10.2721,252600.0
2011-05-02 09:40:00,11.77,11.77,11.76,11.76,89200.0,10.2721,10.2721,10.2634,10.2634,89200.0
2011-05-02 09:45:00,11.76,11.78,11.72,11.75,197700.0,10.2634,10.2809,10.2285,10.2547,197700.0
2011-05-02 09:50:00,11.75,11.75,11.74,11.75,68000.0,10.2547,10.2547,10.2459,10.2547,68000.0
2011-05-02 09:55:00,11.75,11.76,11.74,11.75,90500.0,10.2547,10.2634,10.2459,10.2547,90500.0
2011-05-02 10:00:00,11.75,11.81,11.74,11.78,231900.0,10.2547,10.307,10.2459,10.2809,231900.0
2011-05-02 10:05:00,11.78,11.81,11.78,11.81,113000.0,10.2809,10.307,10.2809,10.307,113000.0
2011-05-02 10:10:00,11.81,11.83,11.8,11.82,121400.0,10.307,10.3245,10.2983,10.3158,121400.0
2011-05-02 10:15:00,11.82,11.84,11.8,11.8,288200.0,10.3158,10.3332,10.2983,10.2983,288200.0
2011-05-02 10:20:00,11.8,11.82,11.79,11.8,125800.0,10.2983,10.3158,10.2896,10.2983,125800.0
2011-05-02 10:25:00,11.8,11.81,11.79,11.8,72500.0,10.2983,10.307,10.2896,10.2983,72500.0
2011-05-02 10:30:00,11.81,11.81,11.8,11.81,8700.0,10.307,10.307,10.2983,10.307,8700.0
2011-05-02 10:35:00,11.8,11.81,11.8,11.8,33300.0,10.2983,10.307,10.2983,10.2983,33300.0
2011-05-02 10:40:00,11.8,11.81,11.8,11.8,55200.0,10.2983,10.307,10.2983,10.2983,55200.0
2011-05-02 10:45:00,11.8,11.81,11.79,11.79,99600.0,10.2983,10.307,10.2896,10.2896,99600.0
2011-05-02 10:50:00,11.8,11.82,11.8,11.8,362300.0,10.2983,10.3158,10.2983,10.2983,362300.0
2011-05-02 10:55:00,11.8,11.8,11.74,11.75,616700.0,10.2983,10.2983,10.2459,10.2547,616700.0
2011-05-02 11:00:00,11.76,11.77,11.74,11.75,146600.0,10.2634,10.2721,10.2459,10.2547,146600.0
2011-05-02 11:05:00,11.75,11.76,11.74,11.75,227800.0,10.2547,10.2634,10.2459,10.2547,227800.0
2011-05-02 11:10:00,11.75,11.75,11.71,11.72,135800.0,10.2547,10.2547,10.2198,10.2285,135800.0
2011-05-02 11:15:00,11.71,11.72,11.68,11.68,352800.0,10.2198,10.2285,10.1936,10.1936,352800.0
2011-05-02 11:20:00,11.68,11.69,11.67,11.67,77100.0,10.1936,10.2023,10.1849,10.1849,77100.0
2011-05-02 11:25:00,11.68,11.71,11.67,11.71,103800.0,10.1936,10.2198,10.1849,10.2198,103800.0
2011-05-02 11:30:00,11.71,11.71,11.7,11.71,25500.0,10.2198,10.2198,10.211,10.2198,25500.0
2011-05-02 11:35:00,11.7,11.71,11.7,11.7,22200.0,10.211,10.2198,10.211,10.211,22200.0
2011-05-02 11:40:00,11.7,11.71,11.68,11.69,198700.0,10.211,10.2198,10.1936,10.2023,198700.0
2011-05-02 11:45:00,11.69,11.7,11.69,11.69,222000.0,10.2023,10.211,10.2023,10.2023,222000.0
2011-05-02 11:50:00,11.7,11.71,11.69,11.69,178300.0,10.211,10.2198,10.2023,10.2023,178300.0
2011-05-02 11:55:00,11.7,11.7,11.69,11.7,106800.0,10.211,10.211,10.2023,10.211,106800.0
2011-05-02 12:00:00,11.7,11.7,11.69,11.69,122100.0,10.211,10.211,10.2023,10.2023,122100.0
2011-05-02 12:05:00,11.7,11.7,11.69,11.69,23300.0,10.211,10.211,10.2023,10.2023,23300.0
2011-05-02 12:10:00,11.69,11.7,11.69,11.69,37700.0,10.2023,10.211,10.2023,10.2023,37700.0
2011-05-02 12:15:00,11.7,11.7,11.69,11.7,20100.0,10.211,10.211,10.2023,10.211,20100.0
2011-05-02 12:20:00,11.69,11.7,11.66,11.66,232300.0,10.2023,10.211,10.1761,10.1761,232300.0
2011-05-02 12:25:00,11.66,11.67,11.66,11.66,59600.0,10.1761,10.1849,10.1761,10.1761,59600.0
2011-05-02 12:30:00,11.66,11.68,11.65,11.67,165500.0,10.1761,10.1936,10.1674,10.1849,165500.0
2011-05-02 12:35:00,11.66,11.67,11.66,11.66,25500.0,10.1761,10.1849,10.1761,10.1761,25500.0
2011-05-02 12:40:00,11.66,11.67,11.66,11.67,20600.0,10.1761,10.1849,10.1761,10.1849,20600.0
2011-05-02 12:45:00,11.66,11.67,11.66,11.67,90900.0,10.1761,10.1849,10.1761,10.1849,90900.0
2011-05-02 12:50:00,11.67,11.69,11.66,11.69,194500.0,10.1849,10.2023,10.1761,10.2023,194500.0
2011-05-02 12:55:00,11.69,11.71,11.68,11.71,348900.0,10.2023,10.2198,10.1936,10.2198,348900.0
2011-05-02 13:00:00,11.71,11.71,11.7,11.71,91300.0,10.2198,10.2198,10.211,10.2198,91300.0
2011-05-02 13:05:00,11.7,11.71,11.68,11.69,67400.0,10.211,10.2198,10.1936,10.2023,67400.0
2011-05-02 13:10:00,11.69,11.7,11.68,11.7,91800.0,10.2023,10.211,10.1936,10.211,91800.0
2011-05-02 13:15:00,11.7,11.71,11.69,11.71,93500.0,10.211,10.2198,10.2023,10.2198,93500.0
2011-05-02 13:20:00,11.7,11.72,11.7,11.71,67400.0,10.211,10.2285,10.211,10.2198,67400.0
2011-05-02 13:25:00,11.71,11.74,11.71,11.73,110600.0,10.2198,10.2459,10.2198,10.2372,110600.0
2011-05-02 13:30:00,11.73,11.73,11.72,11.73,67900.0,10.2372,10.2372,10.2285,10.2372,67900.0
2011-05-02 13:35:00,11.73,11.74,11.72,11.73,467400.0,10.2372,10.2459,10.2285,10.2372,467400.0
2011-05-02 13:40:00,11.73,11.74,11.71,11.74,183200.0,10.2372,10.2459,10.2198,10.2459,183200.0
2011-05-02 13:45:00,11.74,11.76,11.73,11.76,361100.0,10.2459,10.2634,10.2372,10.2634,361100.0
2011-05-02 13:50:00,11.75,11.76,11.73,11.75,527600.0,10.2547,10.2634,10.2372,10.2547,527600.0
2011-05-02 13:55:00,11.75,11.75,11.73,11.74,96700.0,10.2547,10.2547,10.2372,10.2459,96700.0
2011-05-02 14:00:00,11.74,11.76,11.73,11.75,154400.0,10.2459,10.2634,10.2372,10.2547,154400.0
2011-05-02 14:05:00,11.74,11.75,11.74,11.75,32800.0,10.2459,10.2547,10.2459,10.2547,32800.0
2011-05-02 14:10:00,11.75,11.75,11.73,11.74,95300.0,10.2547,10.2547,10.2372,10.2459,95300.0
2011-05-02 14:15:00,11.74,11.75,11.73,11.74,104900.0,10.2459,10.2547,10.2372,10.2459,104900.0
2011-05-02 14:20:00,11.74,11.75,11.73,11.74,106700.0,10.2459,10.2547,10.2372,10.2459,106700.0
2011-05-02 14:25:00,11.74,11.75,11.73,11.75,107700.0,10.2459,10.2547,10.2372,10.2547,107700.0
2011-05-02 14:30:00,11.74,11.75,11.74,11.75,40400.0,10.2459,10.2547,10.2459,10.2547,40400.0
2011-05-02 14:35:00,11.75,11.75,11.74,11.74,45900.0,10.2547,10.2547,10.2459,10.2459,45900.0
2011-05-02 14:40:00,11.75,11.75,11.74,11.75,105800.0,10.2547,10.2547,10.2459,10.2547,105800.0
2011-05-02 14:45:00,11.74,11.75,11.72,11.72,369500.0,10.2459,10.2547,10.2285,10.2285,369500.0
2011-05-02 14:50:00,11.72,11.73,11.7,11.7,196500.0,10.2285,10.2372,10.211,10.211,196500.0
2011-05-02 14:55:00,11.71,11.71,11.7,11.71,95600.0,10.2198,10.2198,10.211,10.2198,95600.0
2011-05-02 15:00:00,11.7,11.71,11.69,11.7,154400.0,10.211,10.2198,10.2023,10.211,154400.0
2011-05-02 15:05:00,11.69,11.7,11.67,11.7,366500.0,10.2023,10.211,10.1849,10.211,366500.0
2011-05-02 15:10:00,11.71,11.71,11.7,11.71,91400.0,10.2198,10.2198,10.211,10.2198,91400.0
2011-05-02 15:15:00,11.71,11.71,11.69,11.7,273000.0,10.2198,10.2198,10.2023,10.211,273000.0
2011-05-02 15:20:00,11.7,11.7,11.69,11.69,117000.0,10.211,10.211,10.2023,10.2023,117000.0
2011-05-02 15:25:00,11.7,11.72,11.69,11.72,291800.0,10.211,10.2285,10.2023,10.2285,291800.0
2011-05-02 15:30:00,11.71,11.72,11.7,11.71,337700.0,10.2198,10.2285,10.211,10.2198,337700.0
2011-05-02 15:35:00,11.7,11.75,11.7,11.74,364400.0,10.211,10.2547,10.211,10.2459,364400.0
2011-05-02 15:40:00,11.74,11.74,11.67,11.68,567200.0,10.2459,10.2459,10.1849,10.1936,567200.0
2011-05-02 15:45:00,11.67,11.67,11.61,11.62,1090100.0,10.1849,10.1849,10.1325,10.1412,1090100.0
2011-05-02 15:50:00,11.62,11.63,11.6,11.61,773200.0,10.1412,10.1499,10.1238,10.1325,773200.0
2011-05-02 15:55:00,11.6,11.61,11.59,11.61,2239400.0,10.1238,10.1325,10.115,10.1325,2239400.0
2011-05-03 09:30:00,11.52,11.61,11.52,11.59,500900.0,10.0539,10.1325,10.0539,10.115,500900.0
2011-05-03 09:35:00,11.59,11.6,11.56,11.59,149100.0,10.115,10.1238,10.0889,10.115,149100.0
2011-05-03 09:40:00,11.6,11.6,11.55,11.55,564100.0,10.1238,10.1238,10.0801,10.0801,564100.0
2011-05-03 09:45:00,11.55,11.58,11.55,11.56,184500.0,10.0801,10.1063,10.0801,10.0889,184500.0
2011-05-03 09:50:00,11.55,11.56,11.53,11.55,208900.0,10.0801,10.0889,10.0627,10.0801,208900.0
2011-05-03 09:55:00,11.55,11.56,11.52,11.52,632200.0,10.0801,10.0889,10.0539,10.0539,632200.0
2011-05-03 10:00:00,11.53,11.56,11.52,11.55,205300.0,10.0627,10.0889,10.0539,10.0801,205300.0
2011-05-03 10:05:00,11.55,11.57,11.53,11.54,330000.0,10.0801,10.0976,10.0627,10.0714,330000.0
2011-05-03 10:10:00,11.55,11.56,11.52,11.53,369800.0,10.0801,10.0889,10.0539,10.0627,369800.0
2011-05-03 10:15:00,11.54,11.55,11.52,11.53,380000.0,10.0714,10.0801,10.0539,10.0627,380000.0
2011-05-03 10:20:00,11.53,11.55,11.49,11.5,654400.0,10.0627,10.0801,10.0278,10.0365,654400.0
2011-05-03 10:25:00,11.49,11.53,11.49,11.52,351000.0,10.0278,10.0627,10.0278,10.0539,351000.0
2011-05-03 10:30:00,11.51,11.52,11.46,11.46,522900.0,10.0452,10.0539,10.0016,10.0016,522900.0
2011-05-03 10:35:00,11.46,11.48,11.42,11.44,355600.0,10.0016,10.019,9.9667,9.9841,355600.0
2011-05-03 10:40:00,11.45,11.45,11.39,11.39,462900.0,9.9928,9.9928,9.9405,9.9405,462900.0
2011-05-03 10:45:00,11.39,11.43,11.37,11.4,431800.0,9.9405,9.9754,9.923,9.9492,431800.0
2011-05-03 10:50:00,11.39,11.46,11.39,11.46,338400.0,9.9405,10.0016,9.9405,10.0016,338400.0
2011-05-03 10:55:00,11.47,11.5,11.46,11.48,187200.0,10.0103,10.0365,10.0016,10.019,187200.0
2011-05-03 11:00:00,11.49,11.49,11.42,11.44,555900.0,10.0278,10.0278,9.9667,9.9841,555900.0
2011-05-03 11:05:00,11.44,11.46,11.43,11.44,130300.0,9.9841,10.0016,9.9754,9.9841,130300.0
2011-05-03 11:10:00,11.45,11.48,11.44,11.46,473200.0,9.9928,10.019,9.9841,10.0016,473200.0
2011-05-03 11:15:00,11.46,11.47,11.46,11.46,181200.0,10.0016,10.0103,10.0016,10.0016,181200.0
2011-05-03 11:20:00,11.46,11.51,11.46,11.48,361100.0,10.0016,10.0452,10.0016,10.019,361100.0
2011-05-03 11:25:00,11.49,11.49,11.46,11.47,268900.0,10.0278,10.0278,10.0016,10.0103,268900.0
2011-05-03 11:30:00,11.47,11.49,11.46,11.48,185000.0,10.0103,10.0278,10.0016,10.019,185000.0
2011-05-03 11:35:00,11.48,11.49,11.47,11.49,129800.0,10.019,10.0278,10.0103,10.0278,129800.0
2011-05-03 11:40:00,11.49,11.5,11.48,11.49,383300.0,10.0278,10.0365,10.019,10.0278,383300.0
2011-05-03 11:45:00,11.49,11.51,11.48,11.51,641800.0,10.0278,10.0452,10.019,10.0452,641800.0
2011-05-03 11:50:00,11.5,11.51,11.47,11.49,442800.0,10.0365,10.0452,10.0103,10.0278,442800.0
2011-05-03 11:55:00,11.48,11.51,11.47,11.49,368400.0,10.019,10.0452,10.0103,10.0278,368400.0
2011-05-03 12:00:00,11.49,11.5,11.48,11.48,237700.0,10.0278,10.0365,10.019,10.019,237700.0
2011-05-03 12:05:00,11.48,11.49,11.47,11.48,108100.0,10.019,10.0278,10.0103,10.019,108100.0
2011-05-03 12:10:00,11.49,11.51,11.47,11.48,234400.0,10.0278,10.0452,10.0103,10.019,234400.0
2011-05-03 12:15:00,11.48,11.5,11.47,11.5,133100.0,10.019,10.0365,10.0103,10.0365,133100.0
2011-05-03 12:20:00,11.5,11.51,11.49,11.49,408100.0,10.0365,10.0452,10.0278,10.0278,408100.0
2011-05-03 12:25:00,11.49,11.5,11.49,11.5,31100.0,10.0278,10.0365,10.0278,10.0365,31100.0
2011-05-03 12:30:00,11.49,11.5,11.46,11.46,126900.0,10.0278,10.0365,10.0016,10.0016,126900.0
2011-05-03 12:35:00,11.46,11.47,11.44,11.44,108400.0,10.0016,10.0103,9.9841,9.9841,108400.0
2011-05-03 12:40:00,11.45,11.45,11.44,11.45,24100.0,9.9928,9.9928,9.9841,9.9928,24100.0
2011-05-03 12:45:00,11.44,11.47,11.44,11.46,100400.0,9.9841,10.0103,9.9841,10.0016,100400.0
2011-05-03 12:50:00,11.46,11.49,11.46,11.49,82200.0,10.0016,10.0278,10.0016,10.0278,82200.0
2011-05-03 12:55:00,11.49,11.5,11.48,11.49,60000.0,10.0278,10.0365,10.019,10.0278,60000.0
2011-05-03 13:00:00,11.5,11.5,11.49,11.5,83300.0,10.0365,10.0365,10.0278,10.0365,83300.0
2011-05-03 13:05:00,11.5,11.51,11.49,11.5,105800.0,10.0365,10.0452,10.0278,10.0365,105800.0
2011-05-03 13:10:00,11.5,11.5,11.48,11.48,782200.0,10.0365,10.0365,10.019,10.019,782200.0
2011-05-03 13:15:00,11.48,11.5,11.47,11.49,324500.0,10.019,10.0365,10.0103,10.0278,324500.0
2011-05-03 13:20:00,11.49,11.49,11.48,11.49,15300.0,10.0278,10.0278,10.019,10.0278,15300.0
2011-05-03 13:25:00,11.48,11.5,11.48,11.5,138900.0,10.019,10.0365,10.019,10.0365,138900.0
2011-05-03 13:30:00,11.49,11.5,11.49,11.5,26100.0,10.0278,10.0365,10.0278,10.0365,26100.0
2011-05-03 13:35:00,11.49,11.5,11.49,11.49,127800.0,10.0278,10.0365,10.0278,10.0278,127800.0
2011-05-03 13:40:00,11.5,11.5,11.49,11.5,38500.0,10.0365,10.0365,10.0278,10.0365,38500.0
2011-05-03 13:45:00,11.5,11.5,11.48,11.49,496100.0,10.0365,10.0365,10.019,10.0278,496100.0
2011-05-03 13:50:00,11.5,11.5,11.49,11.5,312100.0,10.0365,10.0365,10.0278,10.0365,312100.0
2011-05-03 13:55:00,11.49,11.53,11.49,11.53,529000.0,10.0278,10.0627,10.0278,10.0627,529000.0
2011-05-03 14:00:00,11.53,11.54,11.49,11.5,405100.0,10.0627,10.0714,10.0278,10.0365,405100.0
2011-05-03 14:05:00,11.5,11.5,11.47,11.48,453200.0,10.0365,10.0365,10.0103,10.019,453200.0
2011-05-03 14:10:00,11.48,11.48,11.41,11.45,462700.0,10.019,10.019,9.9579,9.9928,462700.0
2011-05-03 14:15:00,11.45,11.49,11.45,11.48,258400.0,9.9928,10.0278,9.9928,10.019,258400.0
2011-05-03 14:20:00,11.48,11.5,11.48,11.49,188800.0,10.019,10.0365,10.019,10.0278,188800.0
2011-05-03 14:25:00,11.5,11.5,11.49,11.5,42500.0,10.0365,10.0365,10.0278,10.0365,42500.0
2011-05-03 14:30:00,11.5,11.5,11.49,11.5,237900.0,10.0365,10.0365,10.0278,10.0365,237900.0
2011-05-03 14:35:00,11.5,11.5,11.49,11.5,55500.0,10.0365,10.0365,10.0278,10.0365,55500.0
2011-05-03 14:40:00,11.5,11.51,11.49,11.5,413600.0,10.0365,10.0452,10.0278,10.0365,413600.0
2011-05-03 14:45:00,11.5,11.51,11.49,11.5,295800.0,10.0365,10.0452,10.0278,10.0365,295800.0
2011-05-03 14:50:00,11.5,11.51,11.47,11.48,171200.0,10.0365,10.0452,10.0103,10.019,171200.0
2011-05-03 14:55:00,11.47,11.51,11.47,11.51,205300.0,10.0103,10.0452,10.0103,10.0452,205300.0
2011-05-03 15:00:00,11.5,11.52,11.49,11.51,467100.0,10.0365,10.0539,10.0278,10.0452,467100.0
2011-05-03 15:05:00,11.51,11.51,11.49,11.49,44800.0,10.0452,10.0452,10.0278,10.0278,44800.0
2011-05-03 15:10:00,11.49,11.5,11.49,11.5,45300.0,10.0278,10.0365,10.0278,10.0365,45300.0
2011-05-03 15:15:00,11.5,11.53,11.49,11.5,293300.0,10.0365,10.0627,10.0278,10.0365,293300.0
2011-05-03 15:20:00,11.5,11.53,11.49,11.5,437400.0,10.0365,10.0627,10.0278,10.0365,437400.0
2011-05-03 15:25:00,11.51,11.52,11.5,11.52,82500.0,10.0452,10.0539,10.0365,10.0539,82500.0
2011-05-03 15:30:00,11.52,11.55,11.51,11.53,200400.0,10.0539,10.0801,10.0452,10.0627,200400.0
2011-05-03 15:35:00,11.53,11.54,11.52,11.54,135200.0,10.0627,10.0714,10.0539,10.0714,135200.0
2011-05-03 15:40:00,11.54,11.55,11.53,11.54,308800.0,10.0714,10.0801,10.0627,10.0714,308800.0
2011-05-03 15:45:00,11.55,11.56,11.52,11.54,465900.0,10.0801,10.0889,10.0539,10.0714,465900.0
2011-05-03 15:50:00,11.54,11.54,11.52,11.53,289500.0,10.0714,10.0714,10.0539,10.0627,289500.0
2011-05-03 15:55:00,11.53,11.55,11.52,11.54,380700.0,10.0627,10.0801,10.0539,10.0714,380700.0
2011-05-04 09:30:00,11.5,11.55,11.49,11.52,241500.0,10.0365,10.0801,10.0278,10.0539,241500.0
2011-05-04 09:35:00,11.52,11.57,11.51,11.57,268900.0,10.0539,10.0976,10.0452,10.0976,268900.0
2011-05-04 09:40:00,11.57,11.59,11.55,11.58,271800.0,10.0976,10.115,10.0801,10.1063,271800.0
2011-05-04 09:45:00,11.58,11.62,11.56,11.61,162000.0,10.1063,10.1412,10.0889,10.1325,162000.0
2011-05-04 09:50:00,11.61,11.62,11.59,11.59,189400.0,10.1325,10.1412,10.115,10.115,189400.0
2011-05-04 09:55:00,11.6,11.61,11.55,11.58,130100.0,10.1238,10.1325,10.0801,10.1063,130100.0
2011-05-04 10:00:00,11.58,11.58,11.51,11.57,149200.0,10.1063,10.1063,10.0452,10.0976,149200.0
2011-05-04 10:05:00,11.57,11.59,11.5,11.51,122800.0,10.0976,10.115,10.0365,10.0452,122800.0
2011-05-04 10:10:00,11.51,11.57,11.5,11.57,77400.0,10.0452,10.0976,10.0365,10.0976,77400.0
2011-05-04 10:15:00,11.56,11.62,11.56,11.6,235200.0,10.0889,10.1412,10.0889,10.1238,235200.0
2011-05-04 10:20:00,11.6,11.6,11.59,11.59,38700.0,10.1238,10.1238,10.115,10.115,38700.0
2011-05-04 10:25:00,11.59,11.63,11.56,11.63,186500.0,10.115,10.1499,10.0889,10.1499,186500.0
2011-05-04 10:30:00,11.62,11.65,11.62,11.65,113700.0,10.1412,10.1674,10.1412,10.1674,113700.0
2011-05-04 10:35:00,11.65,11.66,11.64,11.65,101300.0,10.1674,10.1761,10.1587,10.1674,101300.0
2011-05-04 10:40:00,11.65,11.66,11.58,11.58,224200.0,10.1674,10.1761,10.1063,10.1063,224200.0
2011-05-04 10:45:00,11.59,11.6,11.56,11.6,193200.0,10.115,10.1238,10.0889,10.1238,193200.0
2011-05-04 10:50:00,11.6,11.6,11.57,11.57,70000.0,10.1238,10.1238,10.0976,10.0976,70000.0
2011-05-04 10:55:00,11.57,11.58,11.57,11.57,177000.0,10.0976,10.1063,10.0976,10.0976,177000.0
2011-05-04 11:00:00,11.57,11.59,11.56,11.59,139300.0,10.0976,10.115,10.0889,10.115,139300.0
2011-05-04 11:05:00,11.58,11.6,11.57,11.57,130100.0,10.1063,10.1238,10.0976,10.0976,130100.0
2011-05-04 11:10:00,11.57,11.59,11.56,11.58,117500.0,10.0976,10.115,10.0889,10.1063,117500.0
2011-05-04 11:15:00,11.58,11.59,11.55,11.55,69700.0,10.1063,10.115,10.0801,10.0801,69700.0
2011-05-04 11:20:00,11.55,11.56,11.51,11.53,91500.0,10.0801,10.0889,10.0452,10.0627,91500.0
2011-05-04 11:25:00,11.53,11.53,11.51,11.51,41300.0,10.0627,10.0627,10.0452,10.0452,41300.0
2011-05-04 11:30:00,11.51,11.53,11.5,11.53,110400.0,10.0452,10.0627,10.0365,10.0627,110400.0
2011-05-04 11:35:00,11.53,11.53,11.51,11.51,40500.0,10.0627,10.0627,10.0452,10.0452,40500.0
2011-05-04 11:40:00,11.52,11.52,11.5,11.5,53800.0,10.0539,10.0539,10.0365,10.0365,53800.0
2011-05-04 11:45:00,11.5,11.5,11.49,11.49,25900.0,10.0365,10.0365,10.0278,10.0278,25900.0
2011-05-04 11:50:00,11.49,11.51,11.49,11.5,66400.0,10.0278,10.0452,10.0278,10.0365,66400.0
2011-05-04 11:55:00,11.5,11.51,11.5,11.51,59600.0,10.0365,10.0452,10.0365,10.0452,59600.0
2011-05-04 12:00:00,11.5,11.51,11.5,11.5,35300.0,10.0365,10.0452,10.0365,10.0365,35300.0
2011-05-04 12:05:00,11.51,11.52,11.5,11.52,58800.0,10.0452,10.0539,10.0365,10.0539,58800.0
2011-05-04 12:10:00,11.51,11.53,11.51,11.53,44400.0,10.0452,10.0627,10.0452,10.0627,44400.0
2011-05-04 12:15:00,11.53,11.54,11.52,11.53,63100.0,10.0627,10.0714,10.0539,10.0627,63100.0
2011-05-04 12:20:00,11.53,11.53,11.49,11.5,146100.0,10.0627,10.0627,10.0278,10.0365,146100.0
2011-05-04 12:25:00,11.49,11.51,11.49,11.51,48000.0,10.0278,10.0452,10.0278,10.0452,48000.0
2011-05-04 12:30:00,11.51,11.52,11.5,11.52,34000.0,10.0452,10.0539,10.0365,10.0539,34000.0
2011-05-04 12:35:00,11.51,11.52,11.51,11.51,56500.0,10.0452,10.0539,10.0452,10.0452,56500.0
2011-05-04 12:40:00,11.52,11.52,11.51,11.52,53900.0,10.0539,10.0539,10.0452,10.0539,53900.0
2011-05-04 12:45:00,11.51,11.52,11.51,11.52,19500.0,10.0452,10.0539,10.0452,10.0539,19500.0
2011-05-04 12:50:00,11.51,11.52,11.49,11.51,181000.0,10.0452,10.0539,10.0278,10.0452,181000.0
2011-05-04 12:55:00,11.5,11.55,11.5,11.54,92200.0,10.0365,10.0801,10.0365,10.0714,92200.0
2011-05-04 13:00:00,11.53,11.56,11.53,11.55,351600.0,10.0627,10.0889,10.0627,10.0801,351600.0
2011-05-04 13:05:00,11.54,11.56,11.53,11.56,110100.0,10.0714,10.0889,10.0627,10.0889,110100.0
2011-05-04 13:10:00,11.56,11.57,11.55,11.57,34100.0,10.0889,10.0976,10.0801,10.0976,34100.0
2011-05-04 13:15:00,11.57,11.59,11.57,11.58,124100.0,10.0976,10.115,10.0976,10.1063,124100.0
2011-05-04 13:20:00,11.58,11.6,11.57,11.6,121800.0,10.1063,10.1238,10.0976,10.1238,121800.0
2011-05-04 13:25:00,11.59,11.6,11.59,11.59,15600.0,10.115,10.1238,10.115,10.115,15600.0
2011-05-04 13:30:00,11.6,11.61,11.59,11.6,77800.0,10.1238,10.1325,10.115,10.1238,77800.0
2011-05-04 13:35:00,11.6,11.61,11.59,11.6,202700.0,10.1238,10.1325,10.115,10.1238,202700.0
2011-05-04 13:40:00,11.6,11.6,11.59,11.59,31500.0,10.1238,10.1238,10.115,10.115,31500.0
2011-05-04 13:45:00,11.6,11.61,11.59,11.61,136500.0,10.1238,10.1325,10.115,10.1325,136500.0
2011-05-04 13:50:00,11.6,11.62,11.6,11.62,80200.0,10.1238,10.1412,10.1238,10.1412,80200.0
2011-05-04 13:55:00,11.62,11.62,11.58,11.62,289700.0,10.1412,10.1412,10.1063,10.1412,289700.0
2011-05-04 14:00:00,11.62,11.62,11.6,11.6,90900.0,10.1412,10.1412,10.1238,10.1238,90900.0
2011-05-04 14:05:00,11.6,11.62,11.6,11.61,167300.0,10.1238,10.1412,10.1238,10.1325,167300.0
2011-05-04 14:10:00,11.6,11.62,11.59,11.62,257900.0,10.1238,10.1412,10.115,10.1412,257900.0
2011-05-04 14:15:00,11.62,11.62,11.61,11.62,30900.0,10.1412,10.1412,10.1325,10.1412,30900.0
2011-05-04 14:20:00,11.62,11.62,11.6,11.61,120100.0,10.1412,10.1412,10.1238,10.1325,120100.0
2011-05-04 14:25:00,11.6,11.61,11.6,11.61,37500.0,10.1238,10.1325,10.1238,10.1325,37500.0
2011-05-04 14:30:00,11.61,11.63,11.6,11.63,95000.0,10.1325,10.1499,10.1238,10.1499,95000.0
2011-05-04 14:35:00,11.63,11.64,11.62,11.64,54600.0,10.1499,10.1587,10.1412,10.1587,54600.0
2011-05-04 14:40:00,11.63,11.64,11.63,11.64,24900.0,10.1499,10.1587,10.1499,10.1587,24900.0
2011-05-04 14:45:00,11.63,11.64,11.62,11.63,73200.0,10.1499,10.1587,10.1412,10.1499,73200.0
2011-05-04 14:50:00,11.62,11.64,11.62,11.64,48100.0,10.1412,10.1587,10.1412,10.1587,48100.0
2011-05-04 14:55:00,11.63,11.64,11.62,11.62,158900.0,10.1499,10.1587,10.1412,10.1412,158900.0
2011-05-04 15:00:00,11.63,11.63,11.61,11.62,71900.0,10.1499,10.1499,10.1325,10.1412,71900.0
2011-05-04 15:05:00,11.62,11.62,11.61,11.62,61500.0,10.1412,10.1412,10.1325,10.1412,61500.0
2011-05-04 15:10:00,11.62,11.62,11.61,11.62,55200.0,10.1412,10.1412,10.1325,10.1412,55200.0
2011-05-04 15:15:00,11.62,11.62,11.61,11.61,36800.0,10.1412,10.1412,10.1325,10.1325,36800.0
2011-05-04 15:20:00,11.62,11.63,11.61,11.63,111400.0,10.1412,10.1499,10.1325,10.1499,111400.0
2011-05-04 15:25:00,11.63,11.64,11.62,11.63,91600.0,10.1499,10.1587,10.1412,10.1499,91600.0
2011-05-04 15:30:00,11.63,11.64,11.6,11.61,145200.0,10.1499,10.1587,10.1238,10.1325,145200.0
2011-05-04 15:35:00,11.6,11.64,11.6,11.64,532000.0,10.1238,10.1587,10.1238,10.1587,532000.0
2011-05-04 15:40:00,11.64,11.64,11.63,11.64,60300.0,10.1587,10.1587,10.1499,10.1587,60300.0
2011-05-04 15:45:00,11.64,11.65,11.64,11.64,181100.0,10.1587,10.1674,10.1587,10.1587,181100.0
2011-05-04 15:50:00,11.64,11.65,11.64,11.65,201200.0,10.1587,10.1674,10.1587,10.1674,201200.0
2011-05-04 15:55:00,11.64,11.65,11.63,11.64,361400.0,10.1587,10.1674,10.1499,10.1587,361400.0
2011-05-05 09:30:00,11.65,11.71,11.65,11.7,360600.0,10.1674,10.2198,10.1674,10.211,360600.0
2011-05-05 09:35:00,11.7,11.79,11.69,11.79,284000.0,10.211,10.2896,10.2023,10.2896,284000.0
2011-05-05 09:40:00,11.79,11.84,11.72,11.74,638800.0,10.2896,10.3332,10.2285,10.2459,638800.0
2011-05-05 09:45:00,11.74,11.79,11.7,11.71,181100.0,10.2459,10.2896,10.211,10.2198,181100.0
2011-05-05 09:50:00,11.71,11.72,11.7,11.71,37300.0,10.2198,10.2285,10.211,10.2198,37300.0
2011-05-05 09:55:00,11.72,11.75,11.71,11.71,114100.0,10.2285,10.2547,10.2198,10.2198,114100.0
2011-05-05 10:00:00,11.71,11.75,11.68,11.68,297700.0,10.2198,10.2547,10.1936,10.1936,297700.0
2011-05-05 10:05:00,11.69,11.69,11.63,11.63,145900.0,10.2023,10.2023,10.1499,10.1499,145900.0
2011-05-05 10:10:00,11.63,11.68,11.63,11.66,129800.0,10.1499,10.1936,10.1499,10.1761,129800.0
2011-05-05 10:15:00,11.65,11.66,11.62,11.65,76900.0,10.1674,10.1761,10.1412,10.1674,76900.0
2011-05-05 10:20:00,11.66,11.71,11.66,11.67,209100.0,10.1761,10.2198,10.1761,10.1849,209100.0
2011-05-05 10:25:00,11.68,11.68,11.64,11.65,145000.0,10.1936,10.1936,10.1587,10.1674,145000.0
2011-05-05 10:30:00,11.65,11.69,11.64,11.69,214100.0,10.1674,10.2023,10.1587,10.2023,214100.0
2011-05-05 10:35:00,11.69,11.71,11.68,11.7,103900.0,10.2023,10.2198,10.1936,10.211,103900.0
2011-05-05 10:40:00,11.7,11.7,11.64,11.65,164200.0,10.211,10.211,10.1587,10.1674,164200.0
2011-05-05 10:45:00,11.64,11.68,11.64,11.65,67800.0,10.1587,10.1936,10.1587,10.1674,67800.0
2011-05-05 10:50:00,11.66,11.66,11.64,11.65,80700.0,10.1761,10.1761,10.1587,10.1674,80700.0
2011-05-05 10:55:00,11.65,11.67,11.65,11.65,105700.0,10.1674,10.1849,10.1674,10.1674,105700.0
2011-05-05 11:00:00,11.65,11.68,11.64,11.68,84900.0,10.1674,10.1936,10.1587,10.1936,84900.0
2011-05-05 11:05:00,11.68,11.69,11.66,11.67,154500.0,10.1936,10.2023,10.1761,10.1849,154500.0
2011-05-05 11:10:00,11.68,11.73,11.67,11.72,179800.0,10.1936,10.2372,10.1849,10.2285,179800.0
2011-05-05 11:15:00,11.73,11.73,11.71,11.72,121400.0,10.2372,10.2372,10.2198,10.2285,121400.0
2011-05-05 11:20:00,11.72,11.73,11.7,11.7,133800.0,10.2285,10.2372,10.211,10.211,133800.0
2011-05-05 11:25:00,11.71,11.71,11.69,11.71,167300.0,10.2198,10.2198,10.2023,10.2198,167300.0
2011-05-05 11:30:00,11.71,11.72,11.7,11.72,96200.0,10.2198,10.2285,10.211,10.2285,96200.0
2011-05-05 11:35:00,11.71,11.73,11.71,11.73,83700.0,10.2198,10.2372,10.2198,10.2372,83700.0
2011-05-05 11:40:00,11.73,11.73,11.71,11.71,76800.0,10.2372,10.2372,10.2198,10.2198,76800.0
2011-05-05 11:45:00,11.71,11.77,11.71,11.74,237500.0,10.2198,10.2721,10.2198,10.2459,237500.0
2011-05-05 11:50:00,11.75,11.77,11.73,11.74,273700.0,10.2547,10.2721,10.2372,10.2459,273700.0
2011-05-05 11:55:00,11.74,11.75,11.73,11.74,49100.0,10.2459,10.2547,10.2372,10.2459,49100.0
2011-05-05 12:00:00,11.75,11.8,11.74,11.79,458800.0,10.2547,10.2983,10.2459,10.2896,458800.0
2011-05-05 12:05:00,11.79,11.8,11.77,11.78,361800.0,10.2896,10.2983,10.2721,10.2809,361800.0
2011-05-05 12:10:00,11.77,11.79,11.75,11.76,201500.0,10.2721,10.2896,10.2547,10.2634,201500.0
2011-05-05 12:15:00,11.75,11.76,11.75,11.75,153400.0,10.2547,10.2634,10.2547,10.2547,153400.0
2011-05-05 12:20:00,11.76,11.77,11.75,11.76,67900.0,10.2634,10.2721,10.2547,10.2634,67900.0
2011-05-05 12:25:00,11.77,11.77,11.76,11.77,80200.0,10.2721,10.2721,10.2634,10.2721,80200.0
2011-05-05 12:30:00,11.76,11.78,11.75,11.78,129400.0,10.2634,10.2809,10.2547,10.2809,129400.0
2011-05-05 12:35:00,11.77,11.78,11.76,11.77,46800.0,10.2721,10.2809,10.2634,10.2721,46800.0
2011-05-05 12:40:00,11.77,11.77,11.76,11.77,33800.0,10.2721,10.2721,10.2634,10.2721,33800.0
2011-05-05 12:45:00,11.77,11.77,11.76,11.77,39500.0,10.2721,10.2721,10.2634,10.2721,39500.0
2011-05-05 12:50:00,11.77,11.79,11.77,11.79,53800.0,10.2721,10.2896,10.2721,10.2896,53800.0
2011-05-05 12:55:00,11.79,11.79,11.78,11.78,52500.0,10.2896,10.2896,10.2809,10.2809,52500.0
2011-05-05 13:00:00,11.79,11.79,11.78,11.79,168700.0,10.2896,10.2896,10.2809,10.2896,168700.0
2011-05-05 13:05:00,11.79,11.79,11.77,11.79,210100.0,10.2896,10.2896,10.2721,10.2896,210100.0
2011-05-05 13:10:00,11.79,11.79,11.78,11.79,82400.0,10.2896,10.2896,10.2809,10.2896,82400.0
2011-05-05 13:15:00,11.78,11.78,11.76,11.77,89500.0,10.2809,10.2809,10.2634,10.2721,89500.0
2011-05-05 13:20:00,11.78,11.79,11.77,11.79,107600.0,10.2809,10.2896,10.2721,10.2896,107600.0
2011-05-05 13:25:00,11.79,11.8,11.78,11.79,44800.0,10.2896,10.2983,10.2809,10.2896,44800.0
2011-05-05 13:30:00,11.79,11.81,11.79,11.79,173100.0,10.2896,10.307,10.2896,10.2896,173100.0
2011-05-05 13:35:00,11.79,11.81,11.79,11.8,105700.0,10.2896,10.307,10.2896,10.2983,105700.0
2011-05-05 13:40:00,11.8,11.81,11.8,11.8,70900.0,10.2983,10.307,10.2983,10.2983,70900.0
2011-05-05 13:45:00,11.81,11.82,11.8,11.82,71400.0,10.307,10.3158,10.2983,10.3158,71400.0
2011-05-05 13:50:00,11.82,11.83,11.8,11.83,120400.0,10.3158,10.3245,10.2983,10.3245,120400.0
2011-05-05 13:55:00,11.83,11.83,11.81,11.82,51000.0,10.3245,10.3245,10.307,10.3158,51000.0
2011-05-05 14:00:00,11.82,11.82,11.81,11.82,56300.0,10.3158,10.3158,10.307,10.3158,56300.0
2011-05-05 14:05:00,11.82,11.84,11.81,11.84,132500.0,10.3158,10.3332,10.307,10.3332,132500.0
2011-05-05 14:10:00,11.83,11.84,11.82,11.82,77300.0,10.3245,10.3332,10.3158,10.3158,77300.0
2011-05-05 14:15:00,11.82,11.83,11.81,11.83,115900.0,10.3158,10.3245,10.307,10.3245,115900.0
2011-05-05 14:20:00,11.83,11.86,11.82,11.86,243700.0,10.3245,10.3507,10.3158,10.3507,243700.0
2011-05-05 14:25:00,11.86,11.89,11.86,11.89,156000.0,10.3507,10.3769,10.3507,10.3769,156000.0
2011-05-05 14:30:00,11.89,11.9,11.88,11.9,87100.0,10.3769,10.3856,10.3681,10.3856,87100.0
2011-05-05 14:35:00,11.9,11.94,11.89,11.93,336600.0,10.3856,10.4205,10.3769,10.4118,336600.0
2011-05-05 14:40:00,11.92,11.93,11.91,11.91,190000.0,10.403,10.4118,10.3943,10.3943,190000.0
2011-05-05 14:45:00,11.91,11.91,11.89,11.9,400400.0,10.3943,10.3943,10.3769,10.3856,400400.0
2011-05-05 14:50:00,11.9,11.92,11.87,11.88,549500.0,10.3856,10.403,10.3594,10.3681,549500.0
2011-05-05 14:55:00,11.88,11.9,11.85,11.86,401800.0,10.3681,10.3856,10.3419,10.3507,401800.0
2011-05-05 15:00:00,11.87,11.91,11.86,11.9,226600.0,10.3594,10.3943,10.3507,10.3856,226600.0
2011-05-05 15:05:00,11.9,11.91,11.88,11.89,276900.0,10.3856,10.3943,10.3681,10.3769,276900.0
2011-05-05 15:10:00,11.89,11.9,11.85,11.89,706700.0,10.3769,10.3856,10.3419,10.3769,706700.0
2011-05-05 15:15:00,11.9,11.91,11.89,11.9,253900.0,10.3856,10.3943,10.3769,10.3856,253900.0
2011-05-05 15:20:00,11.89,11.92,11.87,11.88,652800.0,10.3769,10.403,10.3594,10.3681,652800.0
2011-05-05 15:25:00,11.87,11.9,11.86,11.88,401100.0,10.3594,10.3856,10.3507,10.3681,401100.0
2011-05-05 15:30:00,11.87,11.89,11.87,11.89,243000.0,10.3594,10.3769,10.3594,10.3769,243000.0
2011-05-05 15:35:00,11.88,11.91,11.87,11.91,401700.0,10.3681,10.3943,10.3594,10.3943,401700.0
2011-05-05 15:40:00,11.91,11.92,11.9,11.92,555600.0,10.3943,10.403,10.3856,10.403,555600.0
2011-05-05 15:45:00,11.92,11.94,11.92,11.93,477100.0,10.403,10.4205,10.403,10.4118,477100.0
2011-05-05 15:50:00,11.93,11.94,11.89,11.89,579500.0,10.4118,10.4205,10.3769,10.3769,579500.0
2011-05-05 15:55:00,11.89,11.91,11.88,11.9,760300.0,10.3769,10.3943,10.3681,10.3856,760300.0
2011-05-06 09:30:00,11.94,12.0,11.91,11.94,329100.0,10.4205,10.4729,10.3943,10.4205,329100.0
2011-05-06 09:35:00,11.94,11.95,11.78,11.83,485600.0,10.4205,10.4292,10.2809,10.3245,485600.0
2011-05-06 09:40:00,11.83,11.85,11.8,11.85,168900.0,10.3245,10.3419,10.2983,10.3419,168900.0
2011-05-06 09:45:00,11.85,11.97,11.84,11.95,584400.0,10.3419,10.4467,10.3332,10.4292,584400.0
2011-05-06 09:50:00,11.93,11.99,11.92,11.99,386700.0,10.4118,10.4641,10.403,10.4641,386700.0
2011-05-06 09:55:00,11.99,12.0,11.96,12.0,232000.0,10.4641,10.4729,10.4379,10.4729,232000.0
2011-05-06 10:00:00,12.0,12.02,11.97,12.01,446000.0,10.4729,10.4903,10.4467,10.4816,446000.0
2011-05-06 10:05:00,12.01,12.02,11.96,11.96,201800.0,10.4816,10.4903,10.4379,10.4379,201800.0
2011-05-06 10:10:00,11.96,11.99,11.95,11.98,164800.0,10.4379,10.4641,10.4292,10.4554,164800.0
2011-05-06 10:15:00,11.99,11.99,11.92,11.95,182900.0,10.4641,10.4641,10.403,10.4292,182900.0
2011-05-06 10:20:00,11.94,12.0,11.94,11.98,196900.0,10.4205,10.4729,10.4205,10.4554,196900.0
2011-05-06 10:25:00,11.99,12.0,11.96,11.96,161100.0,10.4641,10.4729,10.4379,10.4379,161100.0
2011-05-06 10:30:00,11.96,11.99,11.94,11.99,103600.0,10.4379,10.4641,10.4205,10.4641,103600.0
2011-05-06 10:35:00,11.99,12.01,11.98,12.01,149200.0,10.4641,10.4816,10.4554,10.4816,149200.0
2011-05-06 10:40:00,12.0,12.07,12.0,12.06,235100.0,10.4729,10.5339,10.4729,10.5252,235100.0
2011-05-06 10:45:00,12.06,12.07,11.98,11.99,161900.0,10.5252,10.5339,10.4554,10.4641,161900.0
2011-05-06 10:50:00,11.99,11.99,11.98,11.99,34200.0,10.4641,10.4641,10.4554,10.4641,34200.0
2011-05-06 10:55:00,11.99,12.01,11.98,12.01,85700.0,10.4641,10.4816,10.4554,10.4816,85700.0
2011-05-06 11:00:00,12.0,12.03,12.0,12.02,511700.0,10.4729,10.499,10.4729,10.4903,511700.0
2011-05-06 11:05:00,12.01,12.05,12.01,12.05,103300.0,10.4816,10.5165,10.4816,10.5165,103300.0
2011-05-06 11:10:00,12.04,12.06,12.04,12.05,178700.0,10.5078,10.5252,10.5078,10.5165,178700.0
2011-05-06 11:15:00,12.05,12.09,12.05,12.07,150000.0,10.5165,10.5514,10.5165,10.5339,150000.0
2011-05-06 11:20:00,12.07,12.07,12.05,12.06,86900.0,10.5339,10.5339,10.5165,10.5252,86900.0
2011-05-06 11:25:00,12.06,12.08,12.05,12.08,105500.0,10.5252,10.5427,10.5165,10.5427,105500.0
2011-05-06 11:30:00,12.07,12.08,12.06,12.08,136800.0,10.5339,10.5427,10.5252,10.5427,136800.0
2011-05-06 11:35:00,12.08,12.1,12.07,12.1,181500.0,10.5427,10.5601,10.5339,10.5601,181500.0
2011-05-06 11:40:00,12.1,12.1,12.09,12.1,93900.0,10.5601,10.5601,10.5514,10.5601,93900.0
2011-05-06 11:45:00,12.1,12.12,12.09,12.11,172900.0,10.5601,10.5776,10.5514,10.5689,172900.0
2011-05-06 11:50:00,12.11,12.11,12.1,12.11,29500.0,10.5689,10.5689,10.5601,10.5689,29500.0
2011-05-06 11:55:00,12.11,12.14,12.1,12.14,324700.0,10.5689,10.595,10.5601,10.595,324700.0
2011-05-06 12:00:00,12.13,12.16,12.13,12.15,243100.0,10.5863,10.6125,10.5863,10.6038,243100.0
2011-05-06 12:05:00,12.15,12.15,12.12,12.12,79300.0,10.6038,10.6038,10.5776,10.5776,79300.0
2011-05-06 12:10:00,12.12,12.14,12.09,12.13,161600.0,10.5776,10.595,10.5514,10.5863,161600.0
2011-05-06 12:15:00,12.14,12.14,12.09,12.11,277300.0,10.595,10.595,10.5514,10.5689,277300.0
2011-05-06 12:20:00,12.11,12.13,12.1,12.12,118000.0,10.5689,10.5863,10.5601,10.5776,118000.0
2011-05-06 12:25:00,12.11,12.12,12.1,12.1,155200.0,10.5689,10.5776,10.5601,10.5601,155200.0
2011-05-06 12:30:00,12.1,12.12,12.1,12.1,147900.0,10.5601,10.5776,10.5601,10.5601,147900.0
2011-05-06 12:35:00,12.11,12.11,12.09,12.1,148700.0,10.5689,10.5689,10.5514,10.5601,148700.0
2011-05-06 12:40:00,12.11,12.11,12.09,12.1,190700.0,10.5689,10.5689,10.5514,10.5601,190700.0
2011-05-06 12:45:00,12.1,12.11,12.09,12.1,222800.0,10.5601,10.5689,10.5514,10.5601,222800.0
2011-05-06 12:50:00,12.1,12.1,12.09,12.1,110400.0,10.5601,10.5601,10.5514,10.5601,110400.0
2011-05-06 12:55:00,12.1,12.11,12.08,12.09,181000.0,10.5601,10.5689,10.5427,10.5514,181000.0
2011-05-06 13:00:00,12.1,12.11,12.09,12.1,172700.0,10.5601,10.5689,10.5514,10.5601,172700.0
2011-05-06 13:05:00,12.1,12.1,12.09,12.1,88100.0,10.5601,10.5601,10.5514,10.5601,88100.0
2011-05-06 13:10:00,12.1,12.1,12.07,12.1,263600.0,10.5601,10.5601,10.5339,10.5601,263600.0
2011-05-06 13:15:00,12.09,12.1,12.05,12.07,298300.0,10.5514,10.5601,10.5165,10.5339,298300.0
2011-05-06 13:20:00,12.06,12.1,12.06,12.1,114300.0,10.5252,10.5601,10.5252,10.5601,114300.0
2011-05-06 13:25:00,12.1,12.1,12.09,12.09,70700.0,10.5601,10.5601,10.5514,10.5514,70700.0
2011-05-06 13:30:00,12.1,12.1,12.08,12.08,101900.0,10.5601,10.5601,10.5427,10.5427,101900.0
2011-05-06 13:35:00,12.08,12.1,12.07,12.1,145500.0,10.5427,10.5601,10.5339,10.5601,145500.0
2011-05-06 13:40:00,12.1,12.1,12.08,12.08,101600.0,10.5601,10.5601,10.5427,10.5427,101600.0
2011-05-06 13:45:00,12.08,12.09,12.07,12.09,83900.0,10.5427,10.5514,10.5339,10.5514,83900.0
2011-05-06 13:50:00,12.08,12.09,12.08,12.09,23500.0,10.5427,10.5514,10.5427,10.5514,23500.0
2011-05-06 13:55:00,12.08,12.1,12.08,12.1,69600.0,10.5427,10.5601,10.5427,10.5601,69600.0
2011-05-06 14:00:00,12.09,12.1,12.08,12.1,81200.0,10.5514,10.5601,10.5427,10.5601,81200.0
2011-05-06 14:05:00,12.1,12.1,12.09,12.1,33600.0,10.5601,10.5601,10.5514,10.5601,33600.0
2011-05-06 14:10:00,12.1,12.11,12.08,12.08,277600.0,10.5601,10.5689,10.5427,10.5427,277600.0
2011-05-06 14:15:00,12.08,12.09,12.08,12.09,38600.0,10.5427,10.5514,10.5427,10.5514,38600.0
2011-05-06 14:20:00,12.09,12.1,12.08,12.09,43900.0,10.5514,10.5601,10.5427,10.5514,43900.0
2011-05-06 14:25:00,12.09,12.11,12.09,12.1,139200.0,10.5514,10.5689,10.5514,10.5601,139200.0
2011-05-06 14:30:00,12.11,12.11,12.06,12.08,175800.0,10.5689,10.5689,10.5252,10.5427,175800.0
2011-05-06 14:35:00,12.07,12.09,12.06,12.08,118800.0,10.5339,10.5514,10.5252,10.5427,118800.0
2011-05-06 14:40:00,12.08,12.11,12.08,12.11,238400.0,10.5427,10.5689,10.5427,10.5689,238400.0
2011-05-06 14:45:00,12.1,12.11,12.08,12.11,293700.0,10.5601,10.5689,10.5427,10.5689,293700.0
2011-05-06 14:50:00,12.11,12.15,12.1,12.12,204600.0,10.5689,10.6038,10.5601,10.5776,204600.0
2011-05-06 14:55:00,12.12,12.15,12.12,12.14,94100.0,10.5776,10.6038,10.5776,10.595,94100.0
2011-05-06 15:00:00,12.13,12.15,12.11,12.13,368900.0,10.5863,10.6038,10.5689,10.5863,368900.0
2011-05-06 15:05:00,12.13,12.13,12.1,12.13,286600.0,10.5863,10.5863,10.5601,10.5863,286600.0
2011-05-06 15:10:00,12.13,12.14,12.12,12.13,88100.0,10.5863,10.595,10.5776,10.5863,88100.0
2011-05-06 15:15:00,12.13,12.13,12.12,12.13,59200.0,10.5863,10.5863,10.5776,10.5863,59200.0
2011-05-06 15:20:00,12.12,12.13,12.12,12.13,57800.0,10.5776,10.5863,10.5776,10.5863,57800.0
2011-05-06 15:25:00,12.12,12.13,12.1,12.11,191500.0,10.5776,10.5863,10.5601,10.5689,191500.0
2011-05-06 15:30:00,12.11,12.12,12.1,12.11,90000.0,10.5689,10.5776,10.5601,10.5689,90000.0
2011-05-06 15:35:00,12.11,12.13,12.1,12.12,185700.0,10.5689,10.5863,10.5601,10.5776,185700.0
2011-05-06 15:40:00,12.12,12.12,12.11,12.12,137600.0,10.5776,10.5776,10.5689,10.5776,137600.0
2011-05-06 15:45:00,12.12,12.13,12.12,12.13,269100.0,10.5776,10.5863,10.5776,10.5863,269100.0
2011-05-06 15:50:00,12.12,12.13,12.09,12.11,273600.0,10.5776,10.5863,10.5514,10.5689,273600.0
2011-05-06 15:55:00,12.11,12.12,12.1,12.11,389700.0,10.5689,10.5776,10.5601,10.5689,389700.0
2011-05-09 09:30:00,12.16,12.18,12.08,12.1,258700.0,10.6125,10.6299,10.5427,10.5601,258700.0
2011-05-09 09:35:00,12.1,12.1,12.0,12.06,161800.0,10.5601,10.5601,10.4729,10.5252,161800.0
2011-05-09 09:40:00,12.06,12.19,12.05,12.18,115200.0,10.5252,10.6387,10.5165,10.6299,115200.0
2011-05-09 09:45:00,12.18,12.18,12.12,12.12,54700.0,10.6299,10.6299,10.5776,10.5776,54700.0
2011-05-09 09:50:00,12.12,12.13,12.08,12.08,81000.0,10.5776,10.5863,10.5427,10.5427,81000.0
2011-05-09 09:55:00,12.08,12.14,12.08,12.14,98200.0,10.5427,10.595,10.5427,10.595,98200.0
2011-05-09 10:00:00,12.13,12.15,12.1,12.1,181400.0,10.5863,10.6038,10.5601,10.5601,181400.0
2011-05-09 10:05:00,12.1,12.15,12.1,12.15,74700.0,10.5601,10.6038,10.5601,10.6038,74700.0
2011-05-09 10:10:00,12.15,12.15,12.11,12.11,98500.0,10.6038,10.6038,10.5689,10.5689,98500.0
2011-05-09 10:15:00,12.12,12.12,12.07,12.09,105300.0,10.5776,10.5776,10.5339,10.5514,105300.0
2011-05-09 10:20:00,12.09,12.1,12.08,12.08,106200.0,10.5514,10.5601,10.5427,10.5427,106200.0
2011-05-09 10:25:00,12.08,12.09,12.05,12.05,88000.0,10.5427,10.5514,10.5165,10.5165,88000.0
2011-05-09 10:30:00,12.05,12.05,12.01,12.02,166900.0,10.5165,10.5165,10.4816,10.4903,166900.0
2011-05-09 10:35:00,12.02,12.03,12.01,12.01,101900.0,10.4903,10.499,10.4816,10.4816,101900.0
2011-05-09 10:40:00,12.02,12.04,12.01,12.03,69200.0,10.4903,10.5078,10.4816,10.499,69200.0
2011-05-09 10:45:00,12.03,12.04,12.01,12.03,76300.0,10.499,10.5078,10.4816,10.499,76300.0
2011-05-09 10:50:00,12.03,12.04,11.98,12.04,176900.0,10.499,10.5078,10.4554,10.5078,176900.0
2011-05-09 10:55:00,12.03,12.03,12.01,12.02,20100.0,10.499,10.499,10.4816,10.4903,20100.0
2011-05-09 11:00:00,12.02,12.02,12.0,12.0,55300.0,10.4903,10.4903,10.4729,10.4729,55300.0
2011-05-09 11:05:00,12.01,12.02,11.99,12.02,62300.0,10.4816,10.4903,10.4641,10.4903,62300.0
2011-05-09 11:10:00,12.02,12.02,11.96,11.98,462800.0,10.4903,10.4903,10.4379,10.4554,462800.0
2011-05-09 11:15:00,11.97,12.02,11.97,12.02,71900.0,10.4467,10.4903,10.4467,10.4903,71900.0
2011-05-09 11:20:00,12.01,12.02,11.99,11.99,111400.0,10.4816,10.4903,10.4641,10.4641,111400.0
2011-05-09 11:25:00,11.99,12.0,11.99,12.0,16800.0,10.4641,10.4729,10.4641,10.4729,16800.0
2011-05-09 11:30:00,11.99,12.0,11.97,11.98,102900.0,10.4641,10.4729,10.4467,10.4554,102900.0
2011-05-09 11:35:00,11.99,11.99,11.98,11.98,52000.0,10.4641,10.4641,10.4554,10.4554,52000.0
2011-05-09 11:40:00,11.99,11.99,11.96,11.97,55200.0,10.4641,10.4641,10.4379,10.4467,55200.0
2011-05-09 11:45:00,11.96,12.01,11.96,12.0,93100.0,10.4379,10.4816,10.4379,10.4729,93100.0
2011-05-09 11:50:00,12.0,12.04,12.0,12.03,43100.0,10.4729,10.5078,10.4729,10.499,43100.0
2011-05-09 11:55:00,12.03,12.04,12.02,12.02,43700.0,10.499,10.5078,10.4903,10.4903,43700.0
2011-05-09 12:00:00,12.02,12.05,12.01,12.04,115300.0,10.4903,10.5165,10.4816,10.5078,115300.0
2011-05-09 12:05:00,12.04,12.07,12.04,12.06,82500.0,10.5078,10.5339,10.5078,10.5252,82500.0
2011-05-09 12:10:00,12.07,12.07,12.04,12.07,138100.0,10.5339,10.5339,10.5078,10.5339,138100.0
2011-05-09 12:15:00,12.07,12.09,12.06,12.06,113600.0,10.5339,10.5514,10.5252,10.5252,113600.0
2011-05-09 12:20:00,12.07,12.07,12.04,12.04,57800.0,10.5339,10.5339,10.5078,10.5078,57800.0
2011-05-09 12:25:00,12.04,12.07,12.04,12.05,100500.0,10.5078,10.5339,10.5078,10.5165,100500.0
2011-05-09 12:30:00,12.05,12.06,12.03,12.03,55700.0,10.5165,10.5252,10.499,10.499,55700.0
2011-05-09 12:35:00,12.03,12.06,12.02,12.05,101600.0,10.499,10.5252,10.4903,10.5165,101600.0
2011-05-09 12:40:00,12.05,12.05,12.04,12.04,26000.0,10.5165,10.5165,10.5078,10.5078,26000.0
2011-05-09 12:45:00,12.04,12.05,12.04,12.04,6300.0,10.5078,10.5165,10.5078,10.5078,6300.0
2011-05-09 12:50:00,12.04,12.05,12.04,12.04,24800.0,10.5078,10.5165,10.5078,10.5078,24800.0
2011-05-09 12:55:00,12.04,12.05,12.04,12.05,16400.0,10.5078,10.5165,10.5078,10.5165,16400.0
2011-05-09 13:00:00,12.05,12.05,12.04,12.05,25300.0,10.5165,10.5165,10.5078,10.5165,25300.0
2011-05-09 13:05:00,12.05,12.06,12.04,12.06,96100.0,10.5165,10.5252,10.5078,10.5252,96100.0
2011-05-09 13:10:00,12.05,12.1,12.05,12.09,88600.0,10.5165,10.5601,10.5165,10.5514,88600.0
2011-05-09 13:15:00,12.08,12.09,12.08,12.08,13900.0,10.5427,10.5514,10.5427,10.5427,13900.0
2011-05-09 13:20:00,12.08,12.09,12.07,12.07,30300.0,10.5427,10.5514,10.5339,10.5339,30300.0
2011-05-09 13:25:00,12.07,12.07,12.06,12.06,23400.0,10.5339,10.5339,10.5252,10.5252,23400.0
2011-05-09 13:30:00,12.06,12.08,12.06,12.08,117900.0,10.5252,10.5427,10.5252,10.5427,117900.0
2011-05-09 13:35:00,12.07,12.08,12.07,12.08,7400.0,10.5339,10.5427,10.5339,10.5427,7400.0
2011-05-09 13:40:00,12.07,12.08,12.07,12.08,6500.0,10.5339,10.5427,10.5339,10.5427,6500.0
2011-05-09 13:45:00,12.08,12.08,12.07,12.07,13900.0,10.5427,10.5427,10.5339,10.5339,13900.0
2011-05-09 13:50:00,12.08,12.08,12.06,12.06,22700.0,10.5427,10.5427,10.5252,10.5252,22700.0
2011-05-09 13:55:00,12.06,12.07,12.05,12.05,20200.0,10.5252,10.5339,10.5165,10.5165,20200.0
2011-05-09 14:00:00,12.05,12.06,12.04,12.04,24200.0,10.5165,10.5252,10.5078,10.5078,24200.0
2011-05-09 14:05:00,12.04,12.05,12.04,12.05,15900.0,10.5078,10.5165,10.5078,10.5165,15900.0
2011-05-09 14:10:00,12.05,12.05,12.03,12.03,32500.0,10.5165,10.5165,10.499,10.499,32500.0
2011-05-09 14:15:00,12.03,12.04,12.03,12.03,21300.0,10.499,10.5078,10.499,10.499,21300.0
2011-05-09 14:20:00,12.03,12.04,12.01,12.01,32900.0,10.499,10.5078,10.4816,10.4816,32900.0
2011-05-09 14:25:00,12.01,12.02,12.01,12.02,11400.0,10.4816,10.4903,10.4816,10.4903,11400.0
2011-05-09 14:30:00,12.01,12.04,12.0,12.02,297300.0,10.4816,10.5078,10.4729,10.4903,297300.0
2011-05-09 14:35:00,12.03,12.03,12.01,12.03,59400.0,10.499,10.499,10.4816,10.499,59400.0
2011-05-09 14:40:00,12.02,12.03,12.02,12.02,19200.0,10.4903,10.499,10.4903,10.4903,19200.0
2011-05-09 14:45:00,12.02,12.03,12.02,12.03,9300.0,10.4903,10.499,10.4903,10.499,9300.0
2011-05-09 14:50:00,12.02,12.03,12.02,12.02,11800.0,10.4903,10.499,10.4903,10.4903,11800.0
2011-05-09 14:55:00,12.02,12.03,12.01,12.01,30500.0,10.4903,10.499,10.4816,10.4816,30500.0
2011-05-09 15:00:00,12.01,12.04,12.01,12.04,46200.0,10.4816,10.5078,10.4816,10.5078,46200.0
2011-05-09 15:05:00,12.04,12.04,12.03,12.04,15000.0,10.5078,10.5078,10.499,10.5078,15000.0
2011-05-09 15:10:00,12.03,12.04,12.01,12.03,159800.0,10.499,10.5078,10.4816,10.499,159800.0
2011-05-09 15:15:00,12.04,12.04,12.03,12.03,22900.0,10.5078,10.5078,10.499,10.499,22900.0
2011-05-09 15:20:00,12.03,12.04,12.03,12.04,25800.0,10.499,10.5078,10.499,10.5078,25800.0
2011-05-09 15:25:00,12.03,12.06,12.03,12.04,84400.0,10.499,10.5252,10.499,10.5078,84400.0
2011-05-09 15:30:00,12.03,12.06,12.03,12.06,73500.0,10.499,10.5252,10.499,10.5252,73500.0
2011-05-09 15:35:00,12.06,12.06,12.05,12.06,78100.0,10.5252,10.5252,10.5165,10.5252,78100.0
2011-05-09 15:40:00,12.06,12.06,12.05,12.05,88900.0,10.5252,10.5252,10.5165,10.5165,88900.0
2011-05-09 15:45:00,12.05,12.06,12.02,12.02,342900.0,10.5165,10.5252,10.4903,10.4903,342900.0
2011-05-09 15:50:00,12.02,12.03,12.01,12.01,175700.0,10.4903,10.499,10.4816,10.4816,175700.0
2011-05-09 15:55:00,12.02,12.02,11.98,11.99,720400.0,10.4903,10.4903,10.4554,10.4641,720400.0
2011-05-10 09:30:00,12.06,12.14,12.06,12.12,187900.0,10.5252,10.595,10.5252,10.5776,187900.0
2011-05-10 09:35:00,12.12,12.15,12.11,12.12,118800.0,10.5776,10.6038,10.5689,10.5776,118800.0
2011-05-10 09:40:00,12.11,12.19,12.11,12.17,122200.0,10.5689,10.6387,10.5689,10.6212,122200.0
2011-05-10 09:45:00,12.17,12.19,12.15,12.19,92800.0,10.6212,10.6387,10.6038,10.6387,92800.0
2011-05-10 09:50:00,12.19,12.21,12.14,12.14,287400.0,10.6387,10.6561,10.595,10.595,287400.0
2011-05-10 09:55:00,12.14,12.19,12.14,12.19,272700.0,10.595,10.6387,10.595,10.6387,272700.0
2011-05-10 10:00:00,12.19,12.22,12.19,12.21,304300.0,10.6387,10.6649,10.6387,10.6561,304300.0
2011-05-10 10:05:00,12.2,12.25,12.2,12.24,168100.0,10.6474,10.691,10.6474,10.6823,168100.0
2011-05-10 10:10:00,12.24,12.25,12.21,12.22,104600.0,10.6823,10.691,10.6561,10.6649,104600.0
2011-05-10 10:15:00,12.23,12.23,12.22,12.22,93700.0,10.6736,10.6736,10.6649,10.6649,93700.0
2011-05-10 10:20:00,12.22,12.25,12.22,12.22,359000.0,10.6649,10.691,10.6649,10.6649,359000.0
2011-05-10 10:25:00,12.23,12.23,12.19,12.22,142200.0,10.6736,10.6736,10.6387,10.6649,142200.0
2011-05-10 10:30:00,12.22,12.23,12.18,12.19,184200.0,10.6649,10.6736,10.6299,10.6387,184200.0
2011-05-10 10:35:00,12.18,12.21,12.18,12.21,208500.0,10.6299,10.6561,10.6299,10.6561,208500.0
2011-05-10 10:40:00,12.21,12.22,12.19,12.2,408700.0,10.6561,10.6649,10.6387,10.6474,408700.0
2011-05-10 10:45:00,12.2,12.21,12.19,12.21,87700.0,10.6474,10.6561,10.6387,10.6561,87700.0
2011-05-10 10:50:00,12.21,12.21,12.2,12.21,64000.0,10.6561,10.6561,10.6474,10.6561,64000.0
2011-05-10 10:55:00,12.21,12.21,12.18,12.19,93600.0,10.6561,10.6561,10.6299,10.6387,93600.0
2011-05-10 11:00:00,12.19,12.21,12.18,12.19,153200.0,10.6387,10.6561,10.6299,10.6387,153200.0
2011-05-10 11:05:00,12.18,12.21,12.18,12.21,74700.0,10.6299,10.6561,10.6299,10.6561,74700.0
2011-05-10 11:10:00,12.21,12.21,12.2,12.2,35500.0,10.6561,10.6561,10.6474,10.6474,35500.0
2011-05-10 11:15:00,12.2,12.21,12.2,12.21,54700.0,10.6474,10.6561,10.6474,10.6561,54700.0
2011-05-10 11:20:00,12.21,12.21,12.19,12.2,141700.0,10.6561,10.6561,10.6387,10.6474,141700.0
2011-05-10 11:25:00,12.2,12.21,12.19,12.21,273700.0,10.6474,10.6561,10.6387,10.6561,273700.0
2011-05-10 11:30:00,12.21,12.21,12.2,12.21,19100.0,10.6561,10.6561,10.6474,10.6561,19100.0
2011-05-10 11:35:00,12.21,12.21,12.19,12.2,144200.0,10.6561,10.6561,10.6387,10.6474,144200.0
2011-05-10 11:40:00,12.2,12.21,12.16,12.16,267200.0,10.6474,10.6561,10.6125,10.6125,267200.0
2011-05-10 11:45:00,12.16,12.17,12.13,12.15,344800.0,10.6125,10.6212,10.5863,10.6038,344800.0
2011-05-10 11:50:00,12.15,12.17,12.14,12.17,91600.0,10.6038,10.6212,10.595,10.6212,91600.0
2011-05-10 11:55:00,12.16,12.17,12.15,12.15,202400.0,10.6125,10.6212,10.6038,10.6038,202400.0
2011-05-10 12:00:00,12.15,12.17,12.15,12.17,202600.0,10.6038,10.6212,10.6038,10.6212,202600.0
2011-05-10 12:05:00,12.17,12.17,12.16,12.17,46700.0,10.6212,10.6212,10.6125,10.6212,46700.0
2011-05-10 12:10:00,12.17,12.17,12.16,12.17,104700.0,10.6212,10.6212,10.6125,10.6212,104700.0
2011-05-10 12:15:00,12.17,12.17,12.16,12.16,101200.0,10.6212,10.6212,10.6125,10.6125,101200.0
2011-05-10 12:20:00,12.16,12.17,12.16,12.17,63300.0,10.6125,10.6212,10.6125,10.6212,63300.0
2011-05-10 12:25:00,12.17,12.2,12.16,12.19,299200.0,10.6212,10.6474,10.6125,10.6387,299200.0
2011-05-10 12:30:00,12.19,12.21,12.18,12.19,105000.0,10.6387,10.6561,10.6299,10.6387,105000.0
2011-05-10 12:35:00,12.2,12.2,12.18,12.19,48000.0,10.6474,10.6474,10.6299,10.6387,48000.0
2011-05-10 12:40:00,12.19,12.19,12.17,12.18,79800.0,10.6387,10.6387,10.6212,10.6299,79800.0
2011-05-10 12:45:00,12.19,12.19,12.18,12.18,74300.0,10.6387,10.6387,10.6299,10.6299,74300.0
2011-05-10 12:50:00,12.18,12.19,12.17,12.19,68400.0,10.6299,10.6387,10.6212,10.6387,68400.0
2011-05-10 12:55:00,12.19,12.19,12.18,12.18,20000.0,10.6387,10.6387,10.6299,10.6299,20000.0
2011-05-10 13:00:00,12.19,12.19,12.17,12.18,50200.0,10.6387,10.6387,10.6212,10.6299,50200.0
2011-05-10 13:05:00,12.18,12.19,12.17,12.18,108100.0,10.6299,10.6387,10.6212,10.6299,108100.0
2011-05-10 13:10:00,12.17,12.18,12.17,12.18,8900.0,10.6212,10.6299,10.6212,10.6299,8900.0
2011-05-10 13:15:00,12.17,12.18,12.17,12.17,12500.0,10.6212,10.6299,10.6212,10.6212,12500.0
2011-05-10 13:20:00,12.18,12.18,12.16,12.17,25500.0,10.6299,10.6299,10.6125,10.6212,25500.0
2011-05-10 13:25:00,12.16,12.17,12.16,12.16,10900.0,10.6125,10.6212,10.6125,10.6125,10900.0
2011-05-10 13:30:00,12.16,12.16,12.14,12.15,28000.0,10.6125,10.6125,10.595,10.6038,28000.0
2011-05-10 13:35:00,12.14,12.16,12.14,12.15,158100.0,10.595,10.6125,10.595,10.6038,158100.0
2011-05-10 13:40:00,12.16,12.17,12.15,12.15,69800.0,10.6125,10.6212,10.6038,10.6038,69800.0
2011-05-10 13:45:00,12.15,12.17,12.15,12.16,55800.0,10.6038,10.6212,10.6038,10.6125,55800.0
2011-05-10 13:50:00,12.17,12.17,12.15,12.17,148500.0,10.6212,10.6212,10.6038,10.6212,148500.0
2011-05-10 13:55:00,12.17,12.17,12.16,12.16,151900.0,10.6212,10.6212,10.6125,10.6125,151900.0
2011-05-10 14:00:00,12.16,12.17,12.16,12.17,19400.0,10.6125,10.6212,10.6125,10.6212,19400.0
2011-05-10 14:05:00,12.16,12.17,12.16,12.17,12300.0,10.6125,10.6212,10.6125,10.6212,12300.0
2011-05-10 14:10:00,12.17,12.17,12.14,12.14,110800.0,10.6212,10.6212,10.595,10.595,110800.0
2011-05-10 14:15:00,12.14,12.16,12.11,12.12,128500.0,10.595,10.6125,10.5689,10.5776,128500.0
2011-05-10 14:20:00,12.11,12.12,12.1,12.11,150100.0,10.5689,10.5776,10.5601,10.5689,150100.0
2011-05-10 14:25:00,12.12,12.12,12.1,12.1,44900.0,10.5776,10.5776,10.5601,10.5601,44900.0
2011-05-10 14:30:00,12.1,12.11,12.1,12.11,7400.0,10.5601,10.5689,10.5601,10.5689,7400.0
2011-05-10 14:35:00,12.11,12.12,12.1,12.12,75400.0,10.5689,10.5776,10.5601,10.5776,75400.0
2011-05-10 14:40:00,12.12,12.13,12.11,12.12,12500.0,10.5776,10.5863,10.5689,10.5776,12500.0
2011-05-10 14:45:00,12.13,12.13,12.11,12.11,63500.0,10.5863,10.5863,10.5689,10.5689,63500.0
2011-05-10 14:50:00,12.11,12.12,12.11,12.12,13900.0,10.5689,10.5776,10.5689,10.5776,13900.0
2011-05-10 14:55:00,12.12,12.13,12.11,12.13,35700.0,10.5776,10.5863,10.5689,10.5863,35700.0
2011-05-10 15:00:00,12.13,12.13,12.12,12.13,33400.0,10.5863,10.5863,10.5776,10.5863,33400.0
2011-05-10 15:05:00,12.13,12.13,12.12,12.12,21500.0,10.5863,10.5863,10.5776,10.5776,21500.0
2011-05-10 15:10:00,12.13,12.13,12.12,12.13,25800.0,10.5863,10.5863,10.5776,10.5863,25800.0
2011-05-10 15:15:00,12.13,12.13,12.12,12.12,68400.0,10.5863,10.5863,10.5776,10.5776,68400.0
2011-05-10 15:20:00,12.12,12.13,12.09,12.1,249000.0,10.5776,10.5863,10.5514,10.5601,249000.0
2011-05-10 15:25:00,12.09,12.1,12.08,12.1,169000.0,10.5514,10.5601,10.5427,10.5601,169000.0
2011-05-10 15:30:00,12.1,12.11,12.09,12.11,141300.0,10.5601,10.5689,10.5514,10.5689,141300.0
2011-05-10 15:35:00,12.11,12.11,12.1,12.11,130100.0,10.5689,10.5689,10.5601,10.5689,130100.0
2011-05-10 15:40:00,12.11,12.11,12.1,12.11,65700.0,10.5689,10.5689,10.5601,10.5689,65700.0
2011-05-10 15:45:00,12.11,12.11,12.09,12.11,148000.0,10.5689,10.5689,10.5514,10.5689,148000.0
2011-05-10 15:50:00,12.1,12.11,12.1,12.11,96400.0,10.5601,10.5689,10.5601,10.5689,96400.0
2011-05-10 15:55:00,12.11,12.11,12.1,12.11,342300.0,10.5689,10.5689,10.5601,10.5689,342300.0
2011-05-11 09:30:00,12.06,12.11,12.04,12.04,141600.0,10.5252,10.5689,10.5078,10.5078,141600.0
2011-05-11 09:35:00,12.05,12.05,11.97,12.0,137700.0,10.5165,10.5165,10.4467,10.4729,137700.0
2011-05-11 09:40:00,12.0,12.03,11.98,12.03,75800.0,10.4729,10.499,10.4554,10.499,75800.0
2011-05-11 09:45:00,12.02,12.15,12.02,12.15,130900.0,10.4903,10.6038,10.4903,10.6038,130900.0
2011-05-11 09:50:00,12.15,12.15,12.14,12.14,96000.0,10.6038,10.6038,10.595,10.595,96000.0
2011-05-11 09:55:00,12.15,12.15,12.14,12.14,75500.0,10.6038,10.6038,10.595,10.595,75500.0
2011-05-11 10:00:00,12.14,12.15,12.11,12.15,198800.0,10.595,10.6038,10.5689,10.6038,198800.0
2011-05-11 10:05:00,12.15,12.15,12.1,12.12,162900.0,10.6038,10.6038,10.5601,10.5776,162900.0
2011-05-11 10:10:00,12.11,12.12,12.1,12.11,44500.0,10.5689,10.5776,10.5601,10.5689,44500.0
2011-05-11 10:15:00,12.1,12.13,12.1,12.12,133600.0,10.5601,10.5863,10.5601,10.5776,133600.0
2011-05-11 10:20:00,12.11,12.13,12.06,12.06,247800.0,10.5689,10.5863,10.5252,10.5252,247800.0
2011-05-11 10:25:00,12.07,12.07,12.06,12.06,30000.0,10.5339,10.5339,10.5252,10.5252,30000.0
2011-05-11 10:30:00,12.06,12.12,12.06,12.12,141400.0,10.5252,10.5776,10.5252,10.5776,141400.0
2011-05-11 10:35:00,12.12,12.13,12.1,12.13,141100.0,10.5776,10.5863,10.5601,10.5863,141100.0
2011-05-11 10:40:00,12.13,12.15,12.12,12.13,192200.0,10.5863,10.6038,10.5776,10.5863,192200.0
2011-05-11 10:45:00,12.13,12.15,12.13,12.15,151300.0,10.5863,10.6038,10.5863,10.6038,151300.0
2011-05-11 10:50:00,12.15,12.18,12.14,12.17,133000.0,10.6038,10.6299,10.595,10.6212,133000.0
2011-05-11 10:55:00,12.17,12.17,12.14,12.14,159400.0,10.6212,10.6212,10.595,10.595,159400.0
2011-05-11 11:00:00,12.14,12.15,12.14,12.14,70400.0,10.595,10.6038,10.595,10.595,70400.0
2011-05-11 11:05:00,12.14,12.14,12.13,12.13,25300.0,10.595,10.595,10.5863,10.5863,25300.0
2011-05-11 11:10:00,12.13,12.14,12.12,12.12,43400.0,10.5863,10.595,10.5776,10.5776,43400.0
2011-05-11 11:15:00,12.12,12.15,12.12,12.15,93200.0,10.5776,10.6038,10.5776,10.6038,93200.0
2011-05-11 11:20:00,12.15,12.16,12.14,12.14,102300.0,10.6038,10.6125,10.595,10.595,102300.0
2011-05-11 11:25:00,12.14,12.15,12.12,12.12,40900.0,10.595,10.6038,10.5776,10.5776,40900.0
2011-05-11 11:30:00,12.12,12.13,12.12,12.12,73400.0,10.5776,10.5863,10.5776,10.5776,73400.0
2011-05-11 11:35:00,12.13,12.14,12.12,12.14,105800.0,10.5863,10.595,10.5776,10.595,105800.0
2011-05-11 11:40:00,12.13,12.14,12.11,12.12,35200.0,10.5863,10.595,10.5689,10.5776,35200.0
2011-05-11 11:45:00,12.11,12.12,12.09,12.1,48200.0,10.5689,10.5776,10.5514,10.5601,48200.0
2011-05-11 11:50:00,12.09,12.11,12.09,12.11,47300.0,10.5514,10.5689,10.5514,10.5689,47300.0
2011-05-11 11:55:00,12.1,12.11,12.07,12.08,51600.0,10.5601,10.5689,10.5339,10.5427,51600.0
2011-05-11 12:00:00,12.08,12.09,12.06,12.06,70400.0,10.5427,10.5514,10.5252,10.5252,70400.0
2011-05-11 12:05:00,12.06,12.09,12.04,12.09,84200.0,10.5252,10.5514,10.5078,10.5514,84200.0
2011-05-11 12:10:00,12.09,12.09,12.06,12.09,89700.0,10.5514,10.5514,10.5252,10.5514,89700.0
2011-05-11 12:15:00,12.09,12.1,12.05,12.09,129500.0,10.5514,10.5601,10.5165,10.5514,129500.0
2011-05-11 12:20:00,12.08,12.09,12.08,12.09,28800.0,10.5427,10.5514,10.5427,10.5514,28800.0
2011-05-11 12:25:00,12.09,12.1,12.08,12.08,51000.0,10.5514,10.5601,10.5427,10.5427,51000.0
2011-05-11 12:30:00,12.08,12.11,12.08,12.1,59600.0,10.5427,10.5689,10.5427,10.5601,59600.0
2011-05-11 12:35:00,12.1,12.14,12.1,12.12,40700.0,10.5601,10.595,10.5601,10.5776,40700.0
2011-05-11 12:40:00,12.12,12.13,12.11,12.12,61200.0,10.5776,10.5863,10.5689,10.5776,61200.0
2011-05-11 12:45:00,12.11,12.12,12.08,12.1,60700.0,10.5689,10.5776,10.5427,10.5601,60700.0
2011-05-11 12:50:00,12.09,12.1,12.08,12.09,19100.0,10.5514,10.5601,10.5427,10.5514,19100.0
2011-05-11 12:55:00,12.09,12.1,12.08,12.1,95400.0,10.5514,10.5601,10.5427,10.5601,95400.0
2011-05-11 13:00:00,12.11,12.11,12.09,12.1,27100.0,10.5689,10.5689,10.5514,10.5601,27100.0
2011-05-11 13:05:00,12.09,12.1,12.08,12.08,36200.0,10.5514,10.5601,10.5427,10.5427,36200.0
2011-05-11 13:10:00,12.08,12.09,12.07,12.08,22800.0,10.5427,10.5514,10.5339,10.5427,22800.0
2011-05-11 13:15:00,12.08,12.08,12.06,12.08,41600.0,10.5427,10.5427,10.5252,10.5427,41600.0
2011-05-11 13:20:00,12.07,12.09,12.07,12.09,364700.0,10.5339,10.5514,10.5339,10.5514,364700.0
2011-05-11 13:25:00,12.09,12.09,12.07,12.08,23800.0,10.5514,10.5514,10.5339,10.5427,23800.0
2011-05-11 13:30:00,12.08,12.08,12.07,12.07,36300.0,10.5427,10.5427,10.5339,10.5339,36300.0
2011-05-11 13:35:00,12.07,12.07,12.04,12.06,110900.0,10.5339,10.5339,10.5078,10.5252,110900.0
2011-05-11 13:40:00,12.06,12.06,12.04,12.06,66500.0,10.5252,10.5252,10.5078,10.5252,66500.0
2011-05-11 13:45:00,12.05,12.06,12.04,12.04,70400.0,10.5165,10.5252,10.5078,10.5078,70400.0
2011-05-11 13:50:00,12.05,12.07,12.04,12.07,249100.0,10.5165,10.5339,10.5078,10.5339,249100.0
2011-05-11 13:55:00,12.07,12.07,12.05,12.06,28800.0,10.5339,10.5339,10.5165,10.5252,28800.0
2011-05-11 14:00:00,12.05,12.08,12.05,12.07,232800.0,10.5165,10.5427,10.5165,10.5339,232800.0
2011-05-11 14:05:00,12.08,12.08,12.06,12.06,29500.0,10.5427,10.5427,10.5252,10.5252,29500.0
2011-05-11 14:10:00,12.06,12.08,12.05,12.07,39000.0,10.5252,10.5427,10.5165,10.5339,39000.0
2011-05-11 14:15:00,12.08,12.1,12.07,12.1,84900.0,10.5427,10.5601,10.5339,10.5601,84900.0
2011-05-11 14:20:00,12.1,12.1,12.07,12.08,42000.0,10.5601,10.5601,10.5339,10.5427,42000.0
2011-05-11 14:25:00,12.07,12.08,12.07,12.07,12400.0,10.5339,10.5427,10.5339,10.5339,12400.0
2011-05-11 14:30:00,12.08,12.08,12.07,12.08,46700.0,10.5427,10.5427,10.5339,10.5427,46700.0
2011-05-11 14:35:00,12.07,12.13,12.07,12.13,168400.0,10.5339,10.5863,10.5339,10.5863,168400.0
2011-05-11 14:40:00,12.13,12.15,12.12,12.14,104400.0,10.5863,10.6038,10.5776,10.595,104400.0
2011-05-11 14:45:00,12.14,12.15,12.13,12.15,39400.0,10.595,10.6038,10.5863,10.6038,39400.0
2011-05-11 14:50:00,12.15,12.15,12.14,12.14,20300.0,10.6038,10.6038,10.595,10.595,20300.0
2011-05-11 14:55:00,12.14,12.15,12.12,12.12,164200.0,10.595,10.6038,10.5776,10.5776,164200.0
2011-05-11 15:00:00,12.12,12.13,12.12,12.12,124600.0,10.5776,10.5863,10.5776,10.5776,124600.0
2011-05-11 15:05:00,12.13,12.14,12.12,12.12,71100.0,10.5863,10.595,10.5776,10.5776,71100.0
2011-05-11 15:10:00,12.12,12.17,12.11,12.16,410500.0,10.5776,10.6212,10.5689,10.6125,410500.0
2011-05-11 15:15:00,12.17,12.17,12.14,12.14,62200.0,10.6212,10.6212,10.595,10.595,62200.0
2011-05-11 15:20:00,12.14,12.17,12.14,12.15,167300.0,10.595,10.6212,10.595,10.6038,167300.0
2011-05-11 15:25:00,12.15,12.16,12.13,12.13,102600.0,10.6038,10.6125,10.5863,10.5863,102600.0
2011-05-11 15:30:00,12.13,12.14,12.11,12.11,48700.0,10.5863,10.595,10.5689,10.5689,48700.0
2011-05-11 15:35:00,12.12,12.12,12.1,12.11,143500.0,10.5776,10.5776,10.5601,10.5689,143500.0
2011-05-11 15:40:00,12.11,12.12,12.09,12.1,117500.0,10.5689,10.5776,10.5514,10.5601,117500.0
2011-05-11 15:45:00,12.1,12.13,12.09,12.13,152300.0,10.5601,10.5863,10.5514,10.5863,152300.0
2011-05-11 15:50:00,12.13,12.14,12.12,12.14,94800.0,10.5863,10.595,10.5776,10.595,94800.0
2011-05-11 15:55:00,12.13,12.14,12.13,12.13,167500.0,10.5863,10.595,10.5863,10.5863,167500.0
2011-05-12 09:30:00,12.16,12.2,12.15,12.19,213400.0,10.6125,10.6474,10.6038,10.6387,213400.0
2011-05-12 09:35:00,12.18,12.18,12.1,12.12,150700.0,10.6299,10.6299,10.5601,10.5776,150700.0
2011-05-12 09:40:00,12.12,12.15,12.1,12.13,115900.0,10.5776,10.6038,10.5601,10.5863,115900.0
2011-05-12 09:45:00,12.12,12.16,12.12,12.13,93800.0,10.5776,10.6125,10.5776,10.5863,93800.0
2011-05-12 09:50:00,12.13,12.14,12.07,12.12,113700.0,10.5863,10.595,10.5339,10.5776,113700.0
2011-05-12 09:55:00,12.11,12.11,12.06,12.1,68000.0,10.5689,10.5689,10.5252,10.5601,68000.0
2011-05-12 10:00:00,12.1,12.13,12.09,12.11,96800.0,10.5601,10.5863,10.5514,10.5689,96800.0
2011-05-12 10:05:00,12.1,12.15,12.09,12.14,79800.0,10.5601,10.6038,10.5514,10.595,79800.0
2011-05-12 10:10:00,12.15,12.15,12.13,12.13,95900.0,10.6038,10.6038,10.5863,10.5863,95900.0
2011-05-12 10:15:00,12.13,12.15,12.13,12.13,70900.0,10.5863,10.6038,10.5863,10.5863,70900.0
2011-05-12 10:20:00,12.13,12.16,12.12,12.14,257500.0,10.5863,10.6125,10.5776,10.595,257500.0
2011-05-12 10:25:00,12.14,12.15,12.12,12.14,72400.0,10.595,10.6038,10.5776,10.595,72400.0
2011-05-12 10:30:00,12.14,12.14,12.07,12.09,156500.0,10.595,10.595,10.5339,10.5514,156500.0
2011-05-12 10:35:00,12.09,12.12,12.07,12.12,150500.0,10.5514,10.5776,10.5339,10.5776,150500.0
2011-05-12 10:40:00,12.12,12.14,12.11,12.11,86600.0,10.5776,10.595,10.5689,10.5689,86600.0
2011-05-12 10:45:00,12.12,12.13,12.08,12.08,142000.0,10.5776,10.5863,10.5427,10.5427,142000.0
2011-05-12 10:50:00,12.09,12.09,12.07,12.08,92500.0,10.5514,10.5514,10.5339,10.5427,92500.0
2011-05-12 10:55:00,12.09,12.1,12.08,12.09,48000.0,10.5514,10.5601,10.5427,10.5514,48000.0
2011-05-12 11:00:00,12.09,12.13,12.08,12.12,98400.0,10.5514,10.5863,10.5427,10.5776,98400.0
2011-05-12 11:05:00,12.12,12.14,12.12,12.14,92700.0,10.5776,10.595,10.5776,10.595,92700.0
2011-05-12 11:10:00,12.14,12.17,12.13,12.14,77100.0,10.595,10.6212,10.5863,10.595,77100.0
2011-05-12 11:15:00,12.14,12.16,12.12,12.15,215500.0,10.595,10.6125,10.5776,10.6038,215500.0
2011-05-12 11:20:00,12.15,12.16,12.14,12.16,34700.0,10.6038,10.6125,10.595,10.6125,34700.0
2011-05-12 11:25:00,12.16,12.17,12.13,12.14,87900.0,10.6125,10.6212,10.5863,10.595,87900.0
2011-05-12 11:30:00,12.14,12.16,12.14,12.15,71700.0,10.595,10.6125,10.595,10.6038,71700.0
2011-05-12 11:35:00,12.15,12.16,12.15,12.15,47400.0,10.6038,10.6125,10.6038,10.6038,47400.0
2011-05-12 11:40:00,12.16,12.16,12.14,12.14,29600.0,10.6125,10.6125,10.595,10.595,29600.0
2011-05-12 11:45:00,12.15,12.15,12.13,12.14,29900.0,10.6038,10.6038,10.5863,10.595,29900.0
2011-05-12 11:50:00,12.14,12.15,12.13,12.15,35200.0,10.595,10.6038,10.5863,10.6038,35200.0
2011-05-12 11:55:00,12.15,12.15,12.13,12.14,39400.0,10.6038,10.6038,10.5863,10.595,39400.0
2011-05-12 12:00:00,12.13,12.14,12.11,12.11,116600.0,10.5863,10.595,10.5689,10.5689,116600.0
2011-05-12 12:05:00,12.11,12.12,12.11,12.11,27100.0,10.5689,10.5776,10.5689,10.5689,27100.0
2011-05-12 12:10:00,12.12,12.13,12.11,12.13,43600.0,10.5776,10.5863,10.5689,10.5863,43600.0
2011-05-12 12:15:00,12.13,12.13,12.11,12.11,44900.0,10.5863,10.5863,10.5689,10.5689,44900.0
2011-05-12 12:20:00,12.11,12.12,12.1,12.11,41500.0,10.5689,10.5776,10.5601,10.5689,41500.0
2011-05-12 12:25:00,12.11,12.11,12.1,12.11,23600.0,10.5689,10.5689,10.5601,10.5689,23600.0
2011-05-12 12:30:00,12.11,12.11,12.1,12.11,26600.0,10.5689,10.5689,10.5601,10.5689,26600.0
2011-05-12 12:35:00,12.11,12.12,12.1,12.12,88400.0,10.5689,10.5776,10.5601,10.5776,88400.0
2011-05-12 12:40:00,12.11,12.12,12.11,12.12,17700.0,10.5689,10.5776,10.5689,10.5776,17700.0
2011-05-12 12:45:00,12.12,12.13,12.11,12.13,27800.0,10.5776,10.5863,10.5689,10.5863,27800.0
2011-05-12 12:50:00,12.13,12.14,12.12,12.14,48500.0,10.5863,10.595,10.5776,10.595,48500.0
2011-05-12 12:55:00,12.14,12.15,12.13,12.15,49400.0,10.595,10.6038,10.5863,10.6038,49400.0
2011-05-12 13:00:00,12.15,12.18,12.14,12.16,105400.0,10.6038,10.6299,10.595,10.6125,105400.0
2011-05-12 13:05:00,12.17,12.17,12.15,12.15,130000.0,10.6212,10.6212,10.6038,10.6038,130000.0
2011-05-12 13:10:00,12.16,12.16,12.15,12.16,23000.0,10.6125,10.6125,10.6038,10.6125,23000.0
2011-05-12 13:15:00,12.16,12.17,12.14,12.15,136400.0,10.6125,10.6212,10.595,10.6038,136400.0
2011-05-12 13:20:00,12.14,12.15,12.14,12.15,27000.0,10.595,10.6038,10.595,10.6038,27000.0
2011-05-12 13:25:00,12.15,12.15,12.14,12.15,33400.0,10.6038,10.6038,10.595,10.6038,33400.0
2011-05-12 13:30:00,12.15,12.16,12.14,12.16,38200.0,10.6038,10.6125,10.595,10.6125,38200.0
2011-05-12 13:35:00,12.16,12.16,12.15,12.15,17600.0,10.6125,10.6125,10.6038,10.6038,17600.0
2011-05-12 13:40:00,12.16,12.16,12.14,12.15,32600.0,10.6125,10.6125,10.595,10.6038,32600.0
2011-05-12 13:45:00,12.14,12.16,12.13,12.14,164300.0,10.595,10.6125,10.5863,10.595,164300.0
2011-05-12 13:50:00,12.13,12.15,12.13,12.15,16000.0,10.5863,10.6038,10.5863,10.6038,16000.0
2011-05-12 13:55:00,12.15,12.15,12.13,12.13,42100.0,10.6038,10.6038,10.5863,10.5863,42100.0
2011-05-12 14:00:00,12.14,12.14,12.13,12.14,38300.0,10.595,10.595,10.5863,10.595,38300.0
2011-05-12 14:05:00,12.14,12.15,12.13,12.14,49900.0,10.595,10.6038,10.5863,10.595,49900.0
2011-05-12 14:10:00,12.15,12.15,12.13,12.13,48700.0,10.6038,10.6038,10.5863,10.5863,48700.0
2011-05-12 14:15:00,12.14,12.14,12.13,12.13,29400.0,10.595,10.595,10.5863,10.5863,29400.0
2011-05-12 14:20:00,12.13,12.14,12.13,12.14,20500.0,10.5863,10.595,10.5863,10.595,20500.0
2011-05-12 14:25:00,12.14,12.15,12.13,12.15,61500.0,10.595,10.6038,10.5863,10.6038,61500.0
2011-05-12 14:30:00,12.14,12.15,12.12,12.12,50100.0,10.595,10.6038,10.5776,10.5776,50100.0
2011-05-12 14:35:00,12.13,12.14,12.12,12.14,34500.0,10.5863,10.595,10.5776,10.595,34500.0
2011-05-12 14:40:00,12.13,12.14,12.13,12.14,26800.0,10.5863,10.595,10.5863,10.595,26800.0
2011-05-12 14:45:00,12.14,12.15,12.13,12.14,32500.0,10.595,10.6038,10.5863,10.595,32500.0
2011-05-12 14:50:00,12.15,12.15,12.13,12.13,51900.0,10.6038,10.6038,10.5863,10.5863,51900.0
2011-05-12 14:55:00,12.14,12.15,12.13,12.15,40000.0,10.595,10.6038,10.5863,10.6038,40000.0
2011-05-12 15:00:00,12.14,12.15,12.13,12.15,92200.0,10.595,10.6038,10.5863,10.6038,92200.0
2011-05-12 15:05:00,12.15,12.16,12.14,12.16,63800.0,10.6038,10.6125,10.595,10.6125,63800.0
2011-05-12 15:10:00,12.16,12.16,12.15,12.16,35700.0,10.6125,10.6125,10.6038,10.6125,35700.0
2011-05-12 15:15:00,12.17,12.18,12.16,12.18,38900.0,10.6212,10.6299,10.6125,10.6299,38900.0
2011-05-12 15:20:00,12.18,12.18,12.17,12.18,36300.0,10.6299,10.6299,10.6212,10.6299,36300.0
2011-05-12 15:25:00,12.17,12.18,12.17,12.18,26900.0,10.6212,10.6299,10.6212,10.6299,26900.0
2011-05-12 15:30:00,12.17,12.18,12.15,12.15,320000.0,10.6212,10.6299,10.6038,10.6038,320000.0
2011-05-12 15:35:00,12.16,12.16,12.15,12.16,75600.0,10.6125,10.6125,10.6038,10.6125,75600.0
2011-05-12 15:40:00,12.15,12.16,12.13,12.13,248300.0,10.6038,10.6125,10.5863,10.5863,248300.0
2011-05-12 15:45:00,12.14,12.16,12.14,12.15,210300.0,10.595,10.6125,10.595,10.6038,210300.0
2011-05-12 15:50:00,12.15,12.16,12.15,12.15,193900.0,10.6038,10.6125,10.6038,10.6038,193900.0
2011-05-12 15:55:00,12.15,12.16,12.14,12.15,345200.0,10.6038,10.6125,10.595,10.6038,345200.0
2011-05-13 09:30:00,12.12,12.14,12.06,12.08,84900.0,10.5776,10.595,10.5252,10.5427,84900.0
2011-05-13 09:35:00,12.07,12.11,12.07,12.1,51000.0,10.5339,10.5689,10.5339,10.5601,51000.0
2011-05-13 09:40:00,12.11,12.13,12.09,12.13,132000.0,10.5689,10.5863,10.5514,10.5863,132000.0
2011-05-13 09:45:00,12.13,12.13,12.1,12.13,90200.0,10.5863,10.5863,10.5601,10.5863,90200.0
2011-05-13 09:50:00,12.13,12.13,12.1,12.11,51200.0,10.5863,10.5863,10.5601,10.5689,51200.0
2011-05-13 09:55:00,12.11,12.14,12.1,12.13,117400.0,10.5689,10.595,10.5601,10.5863,117400.0
2011-05-13 10:00:00,12.13,12.14,12.08,12.1,152800.0,10.5863,10.595,10.5427,10.5601,152800.0
2011-05-13 10:05:00,12.1,12.11,12.07,12.07,326600.0,10.5601,10.5689,10.5339,10.5339,326600.0
2011-05-13 10:10:00,12.07,12.09,12.04,12.09,112800.0,10.5339,10.5514,10.5078,10.5514,112800.0
2011-05-13 10:15:00,12.09,12.11,12.09,12.09,81300.0,10.5514,10.5689,10.5514,10.5514,81300.0
2011-05-13 10:20:00,12.08,12.09,12.04,12.05,177900.0,10.5427,10.5514,10.5078,10.5165,177900.0
2011-05-13 10:25:00,12.05,12.06,12.04,12.05,56100.0,10.5165,10.5252,10.5078,10.5165,56100.0
2011-05-13 10:30:00,12.05,12.07,12.04,12.05,260600.0,10.5165,10.5339,10.5078,10.5165,260600.0
2011-05-13 10:35:00,12.06,12.08,12.05,12.06,407100.0,10.5252,10.5427,10.5165,10.5252,407100.0
2011-05-13 10:40:00,12.06,12.1,12.06,12.1,276600.0,10.5252,10.5601,10.5252,10.5601,276600.0
2011-05-13 10:45:00,12.09,12.1,12.06,12.1,91500.0,10.5514,10.5601,10.5252,10.5601,91500.0
2011-05-13 10:50:00,12.1,12.1,12.07,12.07,88000.0,10.5601,10.5601,10.5339,10.5339,88000.0
2011-05-13 10:55:00,12.07,12.09,12.07,12.08,123700.0,10.5339,10.5514,10.5339,10.5427,123700.0
2011-05-13 11:00:00,12.08,12.08,12.05,12.07,149600.0,10.5427,10.5427,10.5165,10.5339,149600.0
2011-05-13 11:05:00,12.06,12.09,12.06,12.07,83600.0,10.5252,10.5514,10.5252,10.5339,83600.0
2011-05-13 11:10:00,12.07,12.1,12.06,12.1,68300.0,10.5339,10.5601,10.5252,10.5601,68300.0
2011-05-13 11:15:00,12.1,12.1,12.05,12.05,96000.0,10.5601,10.5601,10.5165,10.5165,96000.0
2011-05-13 11:20:00,12.06,12.06,12.04,12.06,163300.0,10.5252,10.5252,10.5078,10.5252,163300.0
2011-05-13 11:25:00,12.06,12.07,12.05,12.07,41900.0,10.5252,10.5339,10.5165,10.5339,41900.0
2011-05-13 11:30:00,12.06,12.09,12.06,12.08,237300.0,10.5252,10.5514,10.5252,10.5427,237300.0
2011-05-13 11:35:00,12.09,12.1,12.07,12.09,138500.0,10.5514,10.5601,10.5339,10.5514,138500.0
2011-05-13 11:40:00,12.08,12.09,12.06,12.06,24500.0,10.5427,10.5514,10.5252,10.5252,24500.0
2011-05-13 11:45:00,12.06,12.08,12.06,12.06,54200.0,10.5252,10.5427,10.5252,10.5252,54200.0
2011-05-13 11:50:00,12.07,12.07,12.04,12.04,223300.0,10.5339,10.5339,10.5078,10.5078,223300.0
2011-05-13 11:55:00,12.05,12.06,12.04,12.05,85300.0,10.5165,10.5252,10.5078,10.5165,85300.0
2011-05-13 12:00:00,12.05,12.05,12.04,12.04,19200.0,10.5165,10.5165,10.5078,10.5078,19200.0
2011-05-13 12:05:00,12.05,12.05,12.01,12.01,59300.0,10.5165,10.5165,10.4816,10.4816,59300.0
2011-05-13 12:10:00,12.01,12.02,11.98,11.98,210300.0,10.4816,10.4903,10.4554,10.4554,210300.0
2011-05-13 12:15:00,11.98,12.0,11.96,12.0,251100.0,10.4554,10.4729,10.4379,10.4729,251100.0
2011-05-13 12:20:00,12.0,12.01,11.98,11.99,81100.0,10.4729,10.4816,10.4554,10.4641,81100.0
2011-05-13 12:25:00,12.0,12.03,11.99,12.03,71400.0,10.4729,10.499,10.4641,10.499,71400.0
2011-05-13 12:30:00,12.02,12.04,12.02,12.04,27900.0,10.4903,10.5078,10.4903,10.5078,27900.0
2011-05-13 12:35:00,12.04,12.05,12.03,12.05,25400.0,10.5078,10.5165,10.499,10.5165,25400.0
2011-05-13 12:40:00,12.04,12.05,12.03,12.03,57700.0,10.5078,10.5165,10.499,10.499,57700.0
2011-05-13 12:45:00,12.04,12.08,12.04,12.07,170300.0,10.5078,10.5427,10.5078,10.5339,170300.0
2011-05-13 12:50:00,12.06,12.07,12.05,12.06,155200.0,10.5252,10.5339,10.5165,10.5252,155200.0
2011-05-13 12:55:00,12.06,12.06,12.03,12.04,151200.0,10.5252,10.5252,10.499,10.5078,151200.0
2011-05-13 13:00:00,12.04,12.07,12.04,12.06,93700.0,10.5078,10.5339,10.5078,10.5252,93700.0
2011-05-13 13:05:00,12.06,12.06,12.04,12.04,36900.0,10.5252,10.5252,10.5078,10.5078,36900.0
2011-05-13 13:10:00,12.04,12.05,12.04,12.04,10600.0,10.5078,10.5165,10.5078,10.5078,10600.0
2011-05-13 13:15:00,12.04,12.05,12.03,12.04,21100.0,10.5078,10.5165,10.499,10.5078,21100.0
2011-05-13 13:20:00,12.04,12.06,12.04,12.05,19100.0,10.5078,10.5252,10.5078,10.5165,19100.0
2011-05-13 13:25:00,12.04,12.05,12.03,12.04,11100.0,10.5078,10.5165,10.499,10.5078,11100.0
2011-05-13 13:30:00,12.04,12.06,12.04,12.06,81100.0,10.5078,10.5252,10.5078,10.5252,81100.0
2011-05-13 13:35:00,12.05,12.07,12.05,12.06,53600.0,10.5165,10.5339,10.5165,10.5252,53600.0
2011-05-13 13:40:00,12.06,12.07,12.05,12.06,60800.0,10.5252,10.5339,10.5165,10.5252,60800.0
2011-05-13 13:45:00,12.07,12.07,12.06,12.07,3600.0,10.5339,10.5339,10.5252,10.5339,3600.0
2011-05-13 13:50:00,12.07,12.08,12.07,12.07,32100.0,10.5339,10.5427,10.5339,10.5339,32100.0
2011-05-13 13:55:00,12.07,12.08,12.07,12.07,24100.0,10.5339,10.5427,10.5339,10.5339,24100.0
2011-05-13 14:00:00,12.08,12.08,12.07,12.07,50600.0,10.5427,10.5427,10.5339,10.5339,50600.0
2011-05-13 14:05:00,12.07,12.08,12.07,12.07,49000.0,10.5339,10.5427,10.5339,10.5339,49000.0
2011-05-13 14:10:00,12.07,12.08,12.07,12.08,22100.0,10.5339,10.5427,10.5339,10.5427,22100.0
2011-05-13 14:15:00,12.08,12.08,12.06,12.07,30600.0,10.5427,10.5427,10.5252,10.5339,30600.0
2011-05-13 14:20:00,12.07,12.07,12.06,12.07,8500.0,10.5339,10.5339,10.5252,10.5339,8500.0
2011-05-13 14:25:00,12.07,12.08,12.06,12.08,37700.0,10.5339,10.5427,10.5252,10.5427,37700.0
2011-05-13 14:30:00,12.08,12.08,12.07,12.08,9600.0,10.5427,10.5427,10.5339,10.5427,9600.0
2011-05-13 14:35:00,12.08,12.08,12.06,12.07,33700.0,10.5427,10.5427,10.5252,10.5339,33700.0
2011-05-13 14:40:00,12.07,12.08,12.06,12.08,46200.0,10.5339,10.5427,10.5252,10.5427,46200.0
2011-05-13 14:45:00,12.08,12.11,12.07,12.11,77200.0,10.5427,10.5689,10.5339,10.5689,77200.0
2011-05-13 14:50:00,12.11,12.11,12.09,12.1,87900.0,10.5689,10.5689,10.5514,10.5601,87900.0
2011-05-13 14:55:00,12.1,12.1,12.09,12.09,28600.0,10.5601,10.5601,10.5514,10.5514,28600.0
2011-05-13 15:00:00,12.09,12.11,12.09,12.1,118100.0,10.5514,10.5689,10.5514,10.5601,118100.0
2011-05-13 15:05:00,12.11,12.11,12.1,12.11,15500.0,10.5689,10.5689,10.5601,10.5689,15500.0
2011-05-13 15:10:00,12.1,12.12,12.09,12.11,149400.0,10.5601,10.5776,10.5514,10.5689,149400.0
2011-05-13 15:15:00,12.11,12.12,12.1,12.1,114900.0,10.5689,10.5776,10.5601,10.5601,114900.0
2011-05-13 15:20:00,12.1,12.1,12.07,12.08,157900.0,10.5601,10.5601,10.5339,10.5427,157900.0
2011-05-13 15:25:00,12.07,12.08,12.04,12.04,109500.0,10.5339,10.5427,10.5078,10.5078,109500.0
2011-05-13 15:30:00,12.04,12.08,12.04,12.06,102700.0,10.5078,10.5427,10.5078,10.5252,102700.0
2011-05-13 15:35:00,12.05,12.06,12.05,12.06,43600.0,10.5165,10.5252,10.5165,10.5252,43600.0
2011-05-13 15:40:00,12.06,12.1,12.05,12.07,256200.0,10.5252,10.5601,10.5165,10.5339,256200.0
2011-05-13 15:45:00,12.08,12.09,12.07,12.08,205600.0,10.5427,10.5514,10.5339,10.5427,205600.0
2011-05-13 15:50:00,12.08,12.08,12.05,12.08,294100.0,10.5427,10.5427,10.5165,10.5427,294100.0
2011-05-13 15:55:00,12.07,12.08,12.06,12.07,248100.0,10.5339,10.5427,10.5252,10.5339,248100.0
2011-05-16 09:30:00,12.05,12.17,12.04,12.14,251000.0,10.5165,10.6212,10.5078,10.595,251000.0
2011-05-16 09:35:00,12.13,12.18,12.13,12.17,180600.0,10.5863,10.6299,10.5863,10.6212,180600.0
2011-05-16 09:40:00,12.18,12.18,12.11,12.12,80400.0,10.6299,10.6299,10.5689,10.5776,80400.0
2011-05-16 09:45:00,12.12,12.16,12.11,12.12,193000.0,10.5776,10.6125,10.5689,10.5776,193000.0
2011-05-16 09:50:00,12.12,12.12,12.08,12.12,64900.0,10.5776,10.5776,10.5427,10.5776,64900.0
2011-05-16 09:55:00,12.11,12.14,12.1,12.11,148000.0,10.5689,10.595,10.5601,10.5689,148000.0
2011-05-16 10:00:00,12.11,12.21,12.11,12.19,245500.0,10.5689,10.6561,10.5689,10.6387,245500.0
2011-05-16 10:05:00,12.19,12.2,12.18,12.2,66300.0,10.6387,10.6474,10.6299,10.6474,66300.0
2011-05-16 10:10:00,12.2,12.2,12.14,12.15,157600.0,10.6474,10.6474,10.595,10.6038,157600.0
2011-05-16 10:15:00,12.15,12.18,12.15,12.16,139900.0,10.6038,10.6299,10.6038,10.6125,139900.0
2011-05-16 10:20:00,12.17,12.18,12.14,12.14,179100.0,10.6212,10.6299,10.595,10.595,179100.0
2011-05-16 10:25:00,12.14,12.15,12.14,12.15,32300.0,10.595,10.6038,10.595,10.6038,32300.0
2011-05-16 10:30:00,12.15,12.16,12.14,12.16,61500.0,10.6038,10.6125,10.595,10.6125,61500.0
2011-05-16 10:35:00,12.16,12.18,12.15,12.16,78800.0,10.6125,10.6299,10.6038,10.6125,78800.0
2011-05-16 10:40:00,12.17,12.19,12.16,12.16,112900.0,10.6212,10.6387,10.6125,10.6125,112900.0
2011-05-16 10:45:00,12.17,12.17,12.13,12.14,128400.0,10.6212,10.6212,10.5863,10.595,128400.0
2011-05-16 10:50:00,12.15,12.17,12.14,12.16,85500.0,10.6038,10.6212,10.595,10.6125,85500.0
2011-05-16 10:55:00,12.16,12.19,12.15,12.19,215300.0,10.6125,10.6387,10.6038,10.6387,215300.0
2011-05-16 11:00:00,12.19,12.19,12.17,12.18,164900.0,10.6387,10.6387,10.6212,10.6299,164900.0
2011-05-16 11:05:00,12.19,12.19,12.12,12.12,118400.0,10.6387,10.6387,10.5776,10.5776,118400.0
2011-05-16 11:10:00,12.13,12.17,12.12,12.17,123800.0,10.5863,10.6212,10.5776,10.6212,123800.0
2011-05-16 11:15:00,12.17,12.18,12.15,12.17,118500.0,10.6212,10.6299,10.6038,10.6212,118500.0
2011-05-16 11:20:00,12.17,12.18,12.15,12.16,123100.0,10.6212,10.6299,10.6038,10.6125,123100.0
2011-05-16 11:25:00,12.16,12.16,12.14,12.15,46400.0,10.6125,10.6125,10.595,10.6038,46400.0
2011-05-16 11:30:00,12.16,12.17,12.15,12.16,47100.0,10.6125,10.6212,10.6038,10.6125,47100.0
2011-05-16 11:35:00,12.17,12.17,12.16,12.17,45000.0,10.6212,10.6212,10.6125,10.6212,45000.0
2011-05-16 11:40:00,12.17,12.18,12.14,12.15,120900.0,10.6212,10.6299,10.595,10.6038,120900.0
2011-05-16 11:45:00,12.15,12.17,12.14,12.15,133300.0,10.6038,10.6212,10.595,10.6038,133300.0
2011-05-16 11:50:00,12.15,12.15,12.14,12.14,19500.0,10.6038,10.6038,10.595,10.595,19500.0
2011-05-16 11:55:00,12.15,12.15,12.14,12.14,47600.0,10.6038,10.6038,10.595,10.595,47600.0
2011-05-16 12:00:00,12.15,12.15,12.14,12.15,14700.0,10.6038,10.6038,10.595,10.6038,14700.0
2011-05-16 12:05:00,12.14,12.15,12.13,12.15,68300.0,10.595,10.6038,10.5863,10.6038,68300.0
2011-05-16 12:10:00,12.15,12.16,12.14,12.14,80500.0,10.6038,10.6125,10.595,10.595,80500.0
2011-05-16 12:15:00,12.15,12.16,12.14,12.15,47800.0,10.6038,10.6125,10.595,10.6038,47800.0
2011-05-16 12:20:00,12.16,12.18,12.15,12.17,229200.0,10.6125,10.6299,10.6038,10.6212,229200.0
2011-05-16 12:25:00,12.17,12.2,12.16,12.2,206400.0,10.6212,10.6474,10.6125,10.6474,206400.0
2011-05-16 12:30:00,12.2,12.24,12.19,12.24,177900.0,10.6474,10.6823,10.6387,10.6823,177900.0
2011-05-16 12:35:00,12.22,12.23,12.2,12.23,212400.0,10.6649,10.6736,10.6474,10.6736,212400.0
2011-05-16 12:40:00,12.23,12.25,12.23,12.24,144100.0,10.6736,10.691,10.6736,10.6823,144100.0
2011-05-16 12:45:00,12.24,12.25,12.22,12.23,239100.0,10.6823,10.691,10.6649,10.6736,239100.0
2011-05-16 12:50:00,12.23,12.25,12.23,12.24,267800.0,10.6736,10.691,10.6736,10.6823,267800.0
2011-05-16 12:55:00,12.25,12.25,12.23,12.23,239800.0,10.691,10.691,10.6736,10.6736,239800.0
2011-05-16 13:00:00,12.23,12.23,12.21,12.23,133300.0,10.6736,10.6736,10.6561,10.6736,133300.0
2011-05-16 13:05:00,12.23,12.23,12.2,12.21,98200.0,10.6736,10.6736,10.6474,10.6561,98200.0
2011-05-16 13:10:00,12.2,12.21,12.19,12.2,44100.0,10.6474,10.6561,10.6387,10.6474,44100.0
2011-05-16 13:15:00,12.2,12.22,12.19,12.21,98400.0,10.6474,10.6649,10.6387,10.6561,98400.0
2011-05-16 13:20:00,12.22,12.23,12.19,12.2,91000.0,10.6649,10.6736,10.6387,10.6474,91000.0
2011-05-16 13:25:00,12.2,12.21,12.19,12.2,42300.0,10.6474,10.6561,10.6387,10.6474,42300.0
2011-05-16 13:30:00,12.2,12.21,12.19,12.2,33300.0,10.6474,10.6561,10.6387,10.6474,33300.0
2011-05-16 13:35:00,12.21,12.22,12.2,12.22,91800.0,10.6561,10.6649,10.6474,10.6649,91800.0
2011-05-16 13:40:00,12.22,12.24,12.21,12.24,66800.0,10.6649,10.6823,10.6561,10.6823,66800.0
2011-05-16 13:45:00,12.24,12.24,12.22,12.22,52900.0,10.6823,10.6823,10.6649,10.6649,52900.0
2011-05-16 13:50:00,12.23,12.23,12.22,12.22,47100.0,10.6736,10.6736,10.6649,10.6649,47100.0
2011-05-16 13:55:00,12.22,12.22,12.2,12.2,91300.0,10.6649,10.6649,10.6474,10.6474,91300.0
2011-05-16 14:00:00,12.2,12.22,12.2,12.21,325800.0,10.6474,10.6649,10.6474,10.6561,325800.0
2011-05-16 14:05:00,12.22,12.24,12.21,12.24,74800.0,10.6649,10.6823,10.6561,10.6823,74800.0
2011-05-16 14:10:00,12.24,12.25,12.23,12.23,176700.0,10.6823,10.691,10.6736,10.6736,176700.0
2011-05-16 14:15:00,12.23,12.24,12.2,12.22,746400.0,10.6736,10.6823,10.6474,10.6649,746400.0
2011-05-16 14:20:00,12.22,12.24,12.22,12.23,95600.0,10.6649,10.6823,10.6649,10.6736,95600.0
2011-05-16 14:25:00,12.22,12.23,12.2,12.21,112200.0,10.6649,10.6736,10.6474,10.6561,112200.0
2011-05-16 14:30:00,12.21,12.22,12.2,12.2,61200.0,10.6561,10.6649,10.6474,10.6474,61200.0
2011-05-16 14:35:00,12.2,12.21,12.2,12.21,200200.0,10.6474,10.6561,10.6474,10.6561,200200.0
2011-05-16 14:40:00,12.21,12.22,12.2,12.22,142000.0,10.6561,10.6649,10.6474,10.6649,142000.0
2011-05-16 14:45:00,12.21,12.21,12.19,12.21,100900.0,10.6561,10.6561,10.6387,10.6561,100900.0
2011-05-16 14:50:00,12.21,12.22,12.19,12.2,271900.0,10.6561,10.6649,10.6387,10.6474,271900.0
2011-05-16 14:55:00,12.2,12.23,12.2,12.22,161100.0,10.6474,10.6736,10.6474,10.6649,161100.0
2011-05-16 15:00:00,12.22,12.25,12.22,12.24,314500.0,10.6649,10.691,10.6649,10.6823,314500.0
2011-05-16 15:05:00,12.25,12.25,12.23,12.24,305100.0,10.691,10.691,10.6736,10.6823,305100.0
2011-05-16 15:10:00,12.24,12.25,12.23,12.24,171100.0,10.6823,10.691,10.6736,10.6823,171100.0
2011-05-16 15:15:00,12.25,12.25,12.22,12.22,262200.0,10.691,10.691,10.6649,10.6649,262200.0
2011-05-16 15:20:00,12.23,12.23,12.19,12.19,151800.0,10.6736,10.6736,10.6387,10.6387,151800.0
2011-05-16 15:25:00,12.19,12.22,12.18,12.18,196200.0,10.6387,10.6649,10.6299,10.6299,196200.0
2011-05-16 15:30:00,12.19,12.21,12.18,12.2,211900.0,10.6387,10.6561,10.6299,10.6474,211900.0
2011-05-16 15:35:00,12.2,12.21,12.17,12.17,213500.0,10.6474,10.6561,10.6212,10.6212,213500.0
2011-05-16 15:40:00,12.17,12.17,12.15,12.17,178500.0,10.6212,10.6212,10.6038,10.6212,178500.0
2011-05-16 15:45:00,12.17,12.18,12.15,12.15,339200.0,10.6212,10.6299,10.6038,10.6038,339200.0
2011-05-16 15:50:00,12.16,12.16,12.14,12.15,426800.0,10.6125,10.6125,10.595,10.6038,426800.0
2011-05-16 15:55:00,12.15,12.15,12.14,12.14,424500.0,10.6038,10.6038,10.595,10.595,424500.0
2011-05-17 09:30:00,12.15,12.19,12.1,12.17,193800.0,10.6038,10.6387,10.5601,10.6212,193800.0
2011-05-17 09:35:00,12.16,12.2,12.14,12.19,182100.0,10.6125,10.6474,10.595,10.6387,182100.0
2011-05-17 09:40:00,12.2,12.27,12.19,12.25,240900.0,10.6474,10.7085,10.6387,10.691,240900.0
2011-05-17 09:45:00,12.25,12.25,12.19,12.23,163700.0,10.691,10.691,10.6387,10.6736,163700.0
2011-05-17 09:50:00,12.23,12.25,12.21,12.22,187100.0,10.6736,10.691,10.6561,10.6649,187100.0
2011-05-17 09:55:00,12.22,12.25,12.21,12.24,205000.0,10.6649,10.691,10.6561,10.6823,205000.0
2011-05-17 10:00:00,12.25,12.25,12.18,12.22,171300.0,10.691,10.691,10.6299,10.6649,171300.0
2011-05-17 10:05:00,12.21,12.23,12.18,12.23,160200.0,10.6561,10.6736,10.6299,10.6736,160200.0
2011-05-17 10:10:00,12.23,12.25,12.2,12.21,202300.0,10.6736,10.691,10.6474,10.6561,202300.0
2011-05-17 10:15:00,12.22,12.25,12.21,12.25,211500.0,10.6649,10.691,10.6561,10.691,211500.0
2011-05-17 10:20:00,12.25,12.25,12.24,12.25,41900.0,10.691,10.691,10.6823,10.691,41900.0
2011-05-17 10:25:00,12.24,12.25,12.24,12.25,29800.0,10.6823,10.691,10.6823,10.691,29800.0
2011-05-17 10:30:00,12.25,12.25,12.24,12.25,96700.0,10.691,10.691,10.6823,10.691,96700.0
2011-05-17 10:35:00,12.25,12.25,12.2,12.22,266800.0,10.691,10.691,10.6474,10.6649,266800.0
2011-05-17 10:40:00,12.22,12.24,12.21,12.23,44500.0,10.6649,10.6823,10.6561,10.6736,44500.0
2011-05-17 10:45:00,12.22,12.24,12.21,12.24,107100.0,10.6649,10.6823,10.6561,10.6823,107100.0
2011-05-17 10:50:00,12.24,12.25,12.23,12.24,91500.0,10.6823,10.691,10.6736,10.6823,91500.0
2011-05-17 10:55:00,12.24,12.24,12.22,12.23,87300.0,10.6823,10.6823,10.6649,10.6736,87300.0
2011-05-17 11:00:00,12.23,12.26,12.22,12.25,403900.0,10.6736,10.6998,10.6649,10.691,403900.0
2011-05-17 11:05:00,12.25,12.25,12.19,12.2,225400.0,10.691,10.691,10.6387,10.6474,225400.0
2011-05-17 11:10:00,12.2,12.21,12.19,12.21,70000.0,10.6474,10.6561,10.6387,10.6561,70000.0
2011-05-17 11:15:00,12.21,12.23,12.19,12.23,65100.0,10.6561,10.6736,10.6387,10.6736,65100.0
2011-05-17 11:20:00,12.23,12.24,12.22,12.24,31700.0,10.6736,10.6823,10.6649,10.6823,31700.0
2011-05-17 11:25:00,12.24,12.29,12.23,12.28,359500.0,10.6823,10.7259,10.6736,10.7172,359500.0
2011-05-17 11:30:00,12.28,12.3,12.26,12.26,174200.0,10.7172,10.7347,10.6998,10.6998,174200.0
2011-05-17 11:35:00,12.26,12.28,12.24,12.25,162600.0,10.6998,10.7172,10.6823,10.691,162600.0
2011-05-17 11:40:00,12.24,12.25,12.21,12.22,93500.0,10.6823,10.691,10.6561,10.6649,93500.0
2011-05-17 11:45:00,12.21,12.23,12.21,12.23,71900.0,10.6561,10.6736,10.6561,10.6736,71900.0
2011-05-17 11:50:00,12.22,12.25,12.22,12.23,110600.0,10.6649,10.691,10.6649,10.6736,110600.0
2011-05-17 11:55:00,12.23,12.24,12.22,12.23,236000.0,10.6736,10.6823,10.6649,10.6736,236000.0
2011-05-17 12:00:00,12.23,12.23,12.22,12.22,15700.0,10.6736,10.6736,10.6649,10.6649,15700.0
2011-05-17 12:05:00,12.22,12.26,12.22,12.26,68700.0,10.6649,10.6998,10.6649,10.6998,68700.0
2011-05-17 12:10:00,12.25,12.3,12.25,12.28,344300.0,10.691,10.7347,10.691,10.7172,344300.0
2011-05-17 12:15:00,12.28,12.29,12.27,12.27,29600.0,10.7172,10.7259,10.7085,10.7085,29600.0
2011-05-17 12:20:00,12.28,12.28,12.26,12.26,14900.0,10.7172,10.7172,10.6998,10.6998,14900.0
2011-05-17 12:25:00,12.26,12.26,12.25,12.25,68200.0,10.6998,10.6998,10.691,10.691,68200.0
2011-05-17 12:30:00,12.25,12.26,12.25,12.25,71500.0,10.691,10.6998,10.691,10.691,71500.0
2011-05-17 12:35:00,12.26,12.26,12.22,12.23,33200.0,10.6998,10.6998,10.6649,10.6736,33200.0
2011-05-17 12:40:00,12.22,12.23,12.22,12.22,13700.0,10.6649,10.6736,10.6649,10.6649,13700.0
2011-05-17 12:45:00,12.22,12.23,12.19,12.2,104500.0,10.6649,10.6736,10.6387,10.6474,104500.0
2011-05-17 12:50:00,12.2,12.21,12.19,12.2,45000.0,10.6474,10.6561,10.6387,10.6474,45000.0
2011-05-17 12:55:00,12.19,12.21,12.18,12.21,71700.0,10.6387,10.6561,10.6299,10.6561,71700.0
2011-05-17 13:00:00,12.21,12.21,12.2,12.21,24100.0,10.6561,10.6561,10.6474,10.6561,24100.0
2011-05-17 13:05:00,12.2,12.21,12.19,12.21,64100.0,10.6474,10.6561,10.6387,10.6561,64100.0
2011-05-17 13:10:00,12.21,12.22,12.2,12.21,38100.0,10.6561,10.6649,10.6474,10.6561,38100.0
2011-05-17 13:15:00,12.21,12.23,12.21,12.23,23800.0,10.6561,10.6736,10.6561,10.6736,23800.0
2011-05-17 13:20:00,12.23,12.23,12.22,12.23,35400.0,10.6736,10.6736,10.6649,10.6736,35400.0
2011-05-17 13:25:00,12.23,12.23,12.22,12.22,10300.0,10.6736,10.6736,10.6649,10.6649,10300.0
2011-05-17 13:30:00,12.23,12.24,12.22,12.23,38000.0,10.6736,10.6823,10.6649,10.6736,38000.0
2011-05-17 13:35:00,12.24,12.24,12.22,12.23,28500.0,10.6823,10.6823,10.6649,10.6736,28500.0
2011-05-17 13:40:00,12.22,12.23,12.21,12.21,36100.0,10.6649,10.6736,10.6561,10.6561,36100.0
2011-05-17 13:45:00,12.21,12.22,12.21,12.21,17300.0,10.6561,10.6649,10.6561,10.6561,17300.0
2011-05-17 13:50:00,12.21,12.22,12.21,12.21,31500.0,10.6561,10.6649,10.6561,10.6561,31500.0
2011-05-17 13:55:00,12.21,12.24,12.2,12.24,218600.0,10.6561,10.6823,10.6474,10.6823,218600.0
2011-05-17 14:00:00,12.24,12.24,12.23,12.23,27900.0,10.6823,10.6823,10.6736,10.6736,27900.0
2011-05-17 14:05:00,12.24,12.24,12.21,12.22,80100.0,10.6823,10.6823,10.6561,10.6649,80100.0
2011-05-17 14:10:00,12.23,12.23,12.22,12.22,20700.0,10.6736,10.6736,10.6649,10.6649,20700.0
2011-05-17 14:15:00,12.23,12.23,12.22,12.22,20000.0,10.6736,10.6736,10.6649,10.6649,20000.0
2011-05-17 14:20:00,12.22,12.23,12.22,12.22,13100.0,10.6649,10.6736,10.6649,10.6649,13100.0
2011-05-17 14:25:00,12.23,12.24,12.22,12.23,73500.0,10.6736,10.6823,10.6649,10.6736,73500.0
2011-05-17 14:30:00,12.23,12.24,12.23,12.23,15700.0,10.6736,10.6823,10.6736,10.6736,15700.0
2011-05-17 14:35:00,12.23,12.25,12.23,12.25,48000.0,10.6736,10.691,10.6736,10.691,48000.0
2011-05-17 14:40:00,12.25,12.25,12.22,12.22,31300.0,10.691,10.691,10.6649,10.6649,31300.0
2011-05-17 14:45:00,12.22,12.23,12.22,12.23,25600.0,10.6649,10.6736,10.6649,10.6736,25600.0
2011-05-17 14:50:00,12.23,12.25,12.22,12.24,71000.0,10.6736,10.691,10.6649,10.6823,71000.0
2011-05-17 14:55:00,12.23,12.25,12.23,12.25,84700.0,10.6736,10.691,10.6736,10.691,84700.0
2011-05-17 15:00:00,12.25,12.25,12.22,12.23,94900.0,10.691,10.691,10.6649,10.6736,94900.0
2011-05-17 15:05:00,12.22,12.23,12.22,12.22,52500.0,10.6649,10.6736,10.6649,10.6649,52500.0
2011-05-17 15:10:00,12.22,12.25,12.22,12.24,287500.0,10.6649,10.691,10.6649,10.6823,287500.0
2011-05-17 15:15:00,12.23,12.24,12.23,12.23,39100.0,10.6736,10.6823,10.6736,10.6736,39100.0
2011-05-17 15:20:00,12.23,12.25,12.23,12.23,58300.0,10.6736,10.691,10.6736,10.6736,58300.0
2011-05-17 15:25:00,12.23,12.24,12.23,12.24,28500.0,10.6736,10.6823,10.6736,10.6823,28500.0
2011-05-17 15:30:00,12.23,12.25,12.23,12.24,145200.0,10.6736,10.691,10.6736,10.6823,145200.0
2011-05-17 15:35:00,12.24,12.26,12.24,12.24,175300.0,10.6823,10.6998,10.6823,10.6823,175300.0
2011-05-17 15:40:00,12.24,12.24,12.22,12.22,149300.0,10.6823,10.6823,10.6649,10.6649,149300.0
2011-05-17 15:45:00,12.23,12.24,12.22,12.23,136500.0,10.6736,10.6823,10.6649,10.6736,136500.0
2011-05-17 15:50:00,12.24,12.24,12.22,12.23,227200.0,10.6823,10.6823,10.6649,10.6736,227200.0
2011-05-17 15:55:00,12.23,12.23,12.22,12.22,425300.0,10.6736,10.6736,10.6649,10.6649,425300.0
2011-05-18 09:30:00,12.2,12.2,12.12,12.14,141900.0,10.6474,10.6474,10.5776,10.595,141900.0
2011-05-18 09:35:00,12.14,12.15,12.12,12.13,112100.0,10.595,10.6038,10.5776,10.5863,112100.0
2011-05-18 09:40:00,12.14,12.15,12.1,12.14,175400.0,10.595,10.6038,10.5601,10.595,175400.0
2011-05-18 09:45:00,12.14,12.18,12.13,12.16,206500.0,10.595,10.6299,10.5863,10.6125,206500.0
2011-05-18 09:50:00,12.16,12.18,12.15,12.18,43400.0,10.6125,10.6299,10.6038,10.6299,43400.0
2011-05-18 09:55:00,12.18,12.18,12.15,12.16,51900.0,10.6299,10.6299,10.6038,10.6125,51900.0
2011-05-18 10:00:00,12.16,12.17,12.15,12.17,50400.0,10.6125,10.6212,10.6038,10.6212,50400.0
2011-05-18 10:05:00,12.16,12.17,12.14,12.15,94200.0,10.6125,10.6212,10.595,10.6038,94200.0
2011-05-18 10:10:00,12.16,12.16,12.15,12.16,17100.0,10.6125,10.6125,10.6038,10.6125,17100.0
2011-05-18 10:15:00,12.16,12.16,12.12,12.16,189800.0,10.6125,10.6125,10.5776,10.6125,189800.0
2011-05-18 10:20:00,12.16,12.17,12.15,12.17,416300.0,10.6125,10.6212,10.6038,10.6212,416300.0
2011-05-18 10:25:00,12.17,12.22,12.16,12.22,76200.0,10.6212,10.6649,10.6125,10.6649,76200.0
2011-05-18 10:30:00,12.22,12.26,12.2,12.26,217800.0,10.6649,10.6998,10.6474,10.6998,217800.0
2011-05-18 10:35:00,12.26,12.29,12.25,12.28,162000.0,10.6998,10.7259,10.691,10.7172,162000.0
2011-05-18 10:40:00,12.29,12.29,12.21,12.23,263000.0,10.7259,10.7259,10.6561,10.6736,263000.0
2011-05-18 10:45:00,12.23,12.24,12.21,12.23,151700.0,10.6736,10.6823,10.6561,10.6736,151700.0
2011-05-18 10:50:00,12.23,12.25,12.23,12.25,37600.0,10.6736,10.691,10.6736,10.691,37600.0
2011-05-18 10:55:00,12.25,12.26,12.24,12.25,68900.0,10.691,10.6998,10.6823,10.691,68900.0
2011-05-18 11:00:00,12.25,12.27,12.25,12.27,48500.0,10.691,10.7085,10.691,10.7085,48500.0
2011-05-18 11:05:00,12.27,12.29,12.27,12.28,68200.0,10.7085,10.7259,10.7085,10.7172,68200.0
2011-05-18 11:10:00,12.29,12.29,12.23,12.23,257500.0,10.7259,10.7259,10.6736,10.6736,257500.0
2011-05-18 11:15:00,12.24,12.26,12.19,12.26,327500.0,10.6823,10.6998,10.6387,10.6998,327500.0
2011-05-18 11:20:00,12.25,12.26,12.23,12.25,85800.0,10.691,10.6998,10.6736,10.691,85800.0
2011-05-18 11:25:00,12.25,12.27,12.24,12.25,111200.0,10.691,10.7085,10.6823,10.691,111200.0
2011-05-18 11:30:00,12.24,12.25,12.22,12.22,70500.0,10.6823,10.691,10.6649,10.6649,70500.0
2011-05-18 11:35:00,12.23,12.23,12.18,12.2,129700.0,10.6736,10.6736,10.6299,10.6474,129700.0
2011-05-18 11:40:00,12.2,12.24,12.19,12.24,341900.0,10.6474,10.6823,10.6387,10.6823,341900.0
2011-05-18 11:45:00,12.23,12.24,12.2,12.2,52800.0,10.6736,10.6823,10.6474,10.6474,52800.0
2011-05-18 11:50:00,12.2,12.21,12.18,12.19,99100.0,10.6474,10.6561,10.6299,10.6387,99100.0
2011-05-18 11:55:00,12.19,12.21,12.17,12.18,132400.0,10.6387,10.6561,10.6212,10.6299,132400.0
2011-05-18 12:00:00,12.18,12.21,12.18,12.21,236900.0,10.6299,10.6561,10.6299,10.6561,236900.0
2011-05-18 12:05:00,12.21,12.22,12.2,12.21,24900.0,10.6561,10.6649,10.6474,10.6561,24900.0
2011-05-18 12:10:00,12.2,12.21,12.2,12.21,10000.0,10.6474,10.6561,10.6474,10.6561,10000.0
2011-05-18 12:15:00,12.21,12.21,12.2,12.21,22800.0,10.6561,10.6561,10.6474,10.6561,22800.0
2011-05-18 12:20:00,12.21,12.21,12.2,12.21,28600.0,10.6561,10.6561,10.6474,10.6561,28600.0
2011-05-18 12:25:00,12.21,12.24,12.21,12.24,133800.0,10.6561,10.6823,10.6561,10.6823,133800.0
2011-05-18 12:30:00,12.24,12.26,12.24,12.26,29800.0,10.6823,10.6998,10.6823,10.6998,29800.0
2011-05-18 12:35:00,12.26,12.27,12.25,12.27,71200.0,10.6998,10.7085,10.691,10.7085,71200.0
2011-05-18 12:40:00,12.26,12.27,12.26,12.27,38500.0,10.6998,10.7085,10.6998,10.7085,38500.0
2011-05-18 12:45:00,12.27,12.27,12.26,12.27,23100.0,10.7085,10.7085,10.6998,10.7085,23100.0
2011-05-18 12:50:00,12.27,12.28,12.26,12.28,47600.0,10.7085,10.7172,10.6998,10.7172,47600.0
2011-05-18 12:55:00,12.28,12.29,12.27,12.29,38600.0,10.7172,10.7259,10.7085,10.7259,38600.0
2011-05-18 13:00:00,12.29,12.29,12.28,12.29,31900.0,10.7259,10.7259,10.7172,10.7259,31900.0
2011-05-18 13:05:00,12.29,12.29,12.28,12.29,29800.0,10.7259,10.7259,10.7172,10.7259,29800.0
2011-05-18 13:10:00,12.29,12.29,12.28,12.28,53400.0,10.7259,10.7259,10.7172,10.7172,53400.0
2011-05-18 13:15:00,12.28,12.29,12.28,12.29,31200.0,10.7172,10.7259,10.7172,10.7259,31200.0
2011-05-18 13:20:00,12.29,12.29,12.28,12.29,32600.0,10.7259,10.7259,10.7172,10.7259,32600.0
2011-05-18 13:25:00,12.29,12.29,12.28,12.29,16900.0,10.7259,10.7259,10.7172,10.7259,16900.0
2011-05-18 13:30:00,12.28,12.29,12.26,12.27,145200.0,10.7172,10.7259,10.6998,10.7085,145200.0
2011-05-18 13:35:00,12.27,12.29,12.27,12.28,70000.0,10.7085,10.7259,10.7085,10.7172,70000.0
2011-05-18 13:40:00,12.27,12.28,12.27,12.28,21800.0,10.7085,10.7172,10.7085,10.7172,21800.0
2011-05-18 13:45:00,12.28,12.29,12.27,12.28,37100.0,10.7172,10.7259,10.7085,10.7172,37100.0
2011-05-18 13:50:00,12.29,12.29,12.28,12.29,31400.0,10.7259,10.7259,10.7172,10.7259,31400.0
2011-05-18 13:55:00,12.29,12.29,12.28,12.29,41700.0,10.7259,10.7259,10.7172,10.7259,41700.0
2011-05-18 14:00:00,12.29,12.3,12.28,12.29,189900.0,10.7259,10.7347,10.7172,10.7259,189900.0
2011-05-18 14:05:00,12.29,12.3,12.28,12.3,65300.0,10.7259,10.7347,10.7172,10.7347,65300.0
2011-05-18 14:10:00,12.29,12.3,12.29,12.3,96900.0,10.7259,10.7347,10.7259,10.7347,96900.0
2011-05-18 14:15:00,12.3,12.3,12.29,12.29,29200.0,10.7347,10.7347,10.7259,10.7259,29200.0
2011-05-18 14:20:00,12.29,12.3,12.29,12.29,39500.0,10.7259,10.7347,10.7259,10.7259,39500.0
2011-05-18 14:25:00,12.29,12.3,12.29,12.29,66300.0,10.7259,10.7347,10.7259,10.7259,66300.0
2011-05-18 14:30:00,12.29,12.3,12.29,12.29,166200.0,10.7259,10.7347,10.7259,10.7259,166200.0
2011-05-18 14:35:00,12.28,12.29,12.26,12.27,53700.0,10.7172,10.7259,10.6998,10.7085,53700.0
2011-05-18 14:40:00,12.26,12.3,12.25,12.28,462800.0,10.6998,10.7347,10.691,10.7172,462800.0
2011-05-18 14:45:00,12.28,12.29,12.27,12.27,44100.0,10.7172,10.7259,10.7085,10.7085,44100.0
2011-05-18 14:50:00,12.27,12.29,12.24,12.24,275800.0,10.7085,10.7259,10.6823,10.6823,275800.0
2011-05-18 14:55:00,12.24,12.24,12.23,12.23,79200.0,10.6823,10.6823,10.6736,10.6736,79200.0
2011-05-18 15:00:00,12.24,12.27,12.23,12.26,282500.0,10.6823,10.7085,10.6736,10.6998,282500.0
2011-05-18 15:05:00,12.27,12.29,12.26,12.26,161700.0,10.7085,10.7259,10.6998,10.6998,161700.0
2011-05-18 15:10:00,12.26,12.28,12.26,12.28,55300.0,10.6998,10.7172,10.6998,10.7172,55300.0
2011-05-18 15:15:00,12.28,12.28,12.27,12.27,63500.0,10.7172,10.7172,10.7085,10.7085,63500.0
2011-05-18 15:20:00,12.27,12.28,12.26,12.26,48500.0,10.7085,10.7172,10.6998,10.6998,48500.0
2011-05-18 15:25:00,12.27,12.27,12.25,12.25,220100.0,10.7085,10.7085,10.691,10.691,220100.0
2011-05-18 15:30:00,12.25,12.27,12.24,12.26,209800.0,10.691,10.7085,10.6823,10.6998,209800.0
2011-05-18 15:35:00,12.26,12.27,12.26,12.27,76600.0,10.6998,10.7085,10.6998,10.7085,76600.0
2011-05-18 15:40:00,12.27,12.28,12.26,12.26,76100.0,10.7085,10.7172,10.6998,10.6998,76100.0
2011-05-18 15:45:00,12.27,12.29,12.27,12.29,170700.0,10.7085,10.7259,10.7085,10.7259,170700.0
2011-05-18 15:50:00,12.28,12.29,12.27,12.27,202200.0,10.7172,10.7259,10.7085,10.7085,202200.0
2011-05-18 15:55:00,12.27,12.28,12.27,12.28,269100.0,10.7085,10.7172,10.7085,10.7172,269100.0
2011-05-19 09:30:00,12.29,12.34,12.28,12.29,100600.0,10.7259,10.7696,10.7172,10.7259,100600.0
2011-05-19 09:35:00,12.28,12.33,12.27,12.28,132300.0,10.7172,10.7609,10.7085,10.7172,132300.0
2011-05-19 09:40:00,12.28,12.33,12.24,12.33,259600.0,10.7172,10.7609,10.6823,10.7609,259600.0
2011-05-19 09:45:00,12.32,12.34,12.31,12.31,100900.0,10.7521,10.7696,10.7434,10.7434,100900.0
2011-05-19 09:50:00,12.32,12.33,12.3,12.3,132100.0,10.7521,10.7609,10.7347,10.7347,132100.0
2011-05-19 09:55:00,12.31,12.34,12.29,12.34,124300.0,10.7434,10.7696,10.7259,10.7696,124300.0
2011-05-19 10:00:00,12.33,12.36,12.31,12.36,244700.0,10.7609,10.787,10.7434,10.787,244700.0
2011-05-19 10:05:00,12.36,12.38,12.35,12.35,178400.0,10.787,10.8045,10.7783,10.7783,178400.0
2011-05-19 10:10:00,12.35,12.36,12.31,12.35,127900.0,10.7783,10.787,10.7434,10.7783,127900.0
2011-05-19 10:15:00,12.35,12.37,12.35,12.36,55900.0,10.7783,10.7958,10.7783,10.787,55900.0
2011-05-19 10:20:00,12.36,12.38,12.33,12.33,167000.0,10.787,10.8045,10.7609,10.7609,167000.0
2011-05-19 10:25:00,12.33,12.36,12.33,12.36,63600.0,10.7609,10.787,10.7609,10.787,63600.0
2011-05-19 10:30:00,12.36,12.36,12.33,12.34,241100.0,10.787,10.787,10.7609,10.7696,241100.0
2011-05-19 10:35:00,12.33,12.36,12.33,12.36,107200.0,10.7609,10.787,10.7609,10.787,107200.0
2011-05-19 10:40:00,12.35,12.36,12.33,12.34,130500.0,10.7783,10.787,10.7609,10.7696,130500.0
2011-05-19 10:45:00,12.34,12.37,12.33,12.36,150200.0,10.7696,10.7958,10.7609,10.787,150200.0
2011-05-19 10:50:00,12.36,12.36,12.35,12.36,61900.0,10.787,10.787,10.7783,10.787,61900.0
2011-05-19 10:55:00,12.36,12.38,12.35,12.37,109700.0,10.787,10.8045,10.7783,10.7958,109700.0
2011-05-19 11:00:00,12.37,12.37,12.36,12.37,24900.0,10.7958,10.7958,10.787,10.7958,24900.0
2011-05-19 11:05:00,12.37,12.37,12.36,12.36,42500.0,10.7958,10.7958,10.787,10.787,42500.0
2011-05-19 11:10:00,12.37,12.39,12.36,12.38,414900.0,10.7958,10.8132,10.787,10.8045,414900.0
2011-05-19 11:15:00,12.39,12.4,12.37,12.37,152500.0,10.8132,10.822,10.7958,10.7958,152500.0
2011-05-19 11:20:00,12.37,12.38,12.35,12.36,144900.0,10.7958,10.8045,10.7783,10.787,144900.0
2011-05-19 11:25:00,12.36,12.36,12.33,12.33,86200.0,10.787,10.787,10.7609,10.7609,86200.0
2011-05-19 11:30:00,12.33,12.35,12.33,12.33,86900.0,10.7609,10.7783,10.7609,10.7609,86900.0
2011-05-19 11:35:00,12.33,12.34,12.3,12.3,126800.0,10.7609,10.7696,10.7347,10.7347,126800.0
2011-05-19 11:40:00,12.29,12.33,12.29,12.31,103500.0,10.7259,10.7609,10.7259,10.7434,103500.0
2011-05-19 11:45:00,12.32,12.34,12.31,12.34,130000.0,10.7521,10.7696,10.7434,10.7696,130000.0
2011-05-19 11:50:00,12.34,12.34,12.32,12.34,111300.0,10.7696,10.7696,10.7521,10.7696,111300.0
2011-05-19 11:55:00,12.34,12.36,12.34,12.36,156500.0,10.7696,10.787,10.7696,10.787,156500.0
2011-05-19 12:00:00,12.36,12.37,12.35,12.36,85800.0,10.787,10.7958,10.7783,10.787,85800.0
2011-05-19 12:05:00,12.36,12.36,12.35,12.35,177000.0,10.787,10.787,10.7783,10.7783,177000.0
2011-05-19 12:10:00,12.35,12.36,12.34,12.34,124900.0,10.7783,10.787,10.7696,10.7696,124900.0
2011-05-19 12:15:00,12.35,12.35,12.33,12.33,31200.0,10.7783,10.7783,10.7609,10.7609,31200.0
2011-05-19 12:20:00,12.34,12.35,12.33,12.35,193600.0,10.7696,10.7783,10.7609,10.7783,193600.0
2011-05-19 12:25:00,12.35,12.36,12.33,12.35,438200.0,10.7783,10.787,10.7609,10.7783,438200.0
2011-05-19 12:30:00,12.35,12.36,12.34,12.35,152100.0,10.7783,10.787,10.7696,10.7783,152100.0
2011-05-19 12:35:00,12.35,12.35,12.34,12.35,41500.0,10.7783,10.7783,10.7696,10.7783,41500.0
2011-05-19 12:40:00,12.35,12.36,12.34,12.34,50100.0,10.7783,10.787,10.7696,10.7696,50100.0
2011-05-19 12:45:00,12.35,12.35,12.33,12.34,59100.0,10.7783,10.7783,10.7609,10.7696,59100.0
2011-05-19 12:50:00,12.33,12.35,12.33,12.35,45000.0,10.7609,10.7783,10.7609,10.7783,45000.0
2011-05-19 12:55:00,12.34,12.35,12.31,12.33,315000.0,10.7696,10.7783,10.7434,10.7609,315000.0
2011-05-19 13:00:00,12.33,12.34,12.32,12.32,51700.0,10.7609,10.7696,10.7521,10.7521,51700.0
2011-05-19 13:05:00,12.32,12.33,12.31,12.33,43400.0,10.7521,10.7609,10.7434,10.7609,43400.0
2011-05-19 13:10:00,12.32,12.34,12.32,12.34,263700.0,10.7521,10.7696,10.7521,10.7696,263700.0
2011-05-19 13:15:00,12.33,12.34,12.3,12.32,492700.0,10.7609,10.7696,10.7347,10.7521,492700.0
2011-05-19 13:20:00,12.33,12.33,12.31,12.31,79200.0,10.7609,10.7609,10.7434,10.7434,79200.0
2011-05-19 13:25:00,12.31,12.31,12.3,12.3,20500.0,10.7434,10.7434,10.7347,10.7347,20500.0
2011-05-19 13:30:00,12.31,12.35,12.3,12.35,343900.0,10.7434,10.7783,10.7347,10.7783,343900.0
2011-05-19 13:35:00,12.35,12.37,12.34,12.36,321900.0,10.7783,10.7958,10.7696,10.787,321900.0
2011-05-19 13:40:00,12.36,12.37,12.36,12.36,114800.0,10.787,10.7958,10.787,10.787,114800.0
2011-05-19 13:45:00,12.37,12.37,12.36,12.37,88900.0,10.7958,10.7958,10.787,10.7958,88900.0
2011-05-19 13:50:00,12.36,12.37,12.36,12.37,14600.0,10.787,10.7958,10.787,10.7958,14600.0
2011-05-19 13:55:00,12.36,12.38,12.36,12.37,207700.0,10.787,10.8045,10.787,10.7958,207700.0
2011-05-19 14:00:00,12.38,12.38,12.37,12.38,58400.0,10.8045,10.8045,10.7958,10.8045,58400.0
2011-05-19 14:05:00,12.38,12.38,12.36,12.37,45900.0,10.8045,10.8045,10.787,10.7958,45900.0
2011-05-19 14:10:00,12.37,12.38,12.36,12.38,562000.0,10.7958,10.8045,10.787,10.8045,562000.0
2011-05-19 14:15:00,12.38,12.39,12.38,12.38,103600.0,10.8045,10.8132,10.8045,10.8045,103600.0
2011-05-19 14:20:00,12.39,12.42,12.38,12.42,276200.0,10.8132,10.8394,10.8045,10.8394,276200.0
2011-05-19 14:25:00,12.42,12.42,12.41,12.42,77300.0,10.8394,10.8394,10.8307,10.8394,77300.0
2011-05-19 14:30:00,12.41,12.42,12.4,12.4,128600.0,10.8307,10.8394,10.822,10.822,128600.0
2011-05-19 14:35:00,12.4,12.41,12.4,12.4,28000.0,10.822,10.8307,10.822,10.822,28000.0
2011-05-19 14:40:00,12.41,12.41,12.37,12.38,75000.0,10.8307,10.8307,10.7958,10.8045,75000.0
2011-05-19 14:45:00,12.37,12.4,12.37,12.4,53300.0,10.7958,10.822,10.7958,10.822,53300.0
2011-05-19 14:50:00,12.4,12.41,12.39,12.41,61600.0,10.822,10.8307,10.8132,10.8307,61600.0
2011-05-19 14:55:00,12.41,12.42,12.4,12.42,58800.0,10.8307,10.8394,10.822,10.8394,58800.0
2011-05-19 15:00:00,12.42,12.42,12.41,12.41,74900.0,10.8394,10.8394,10.8307,10.8307,74900.0
2011-05-19 15:05:00,12.42,12.43,12.41,12.43,62500.0,10.8394,10.8481,10.8307,10.8481,62500.0
2011-05-19 15:10:00,12.43,12.44,12.42,12.44,43700.0,10.8481,10.8569,10.8394,10.8569,43700.0
2011-05-19 15:15:00,12.43,12.44,12.41,12.41,81200.0,10.8481,10.8569,10.8307,10.8307,81200.0
2011-05-19 15:20:00,12.42,12.42,12.41,12.41,24900.0,10.8394,10.8394,10.8307,10.8307,24900.0
2011-05-19 15:25:00,12.41,12.43,12.4,12.41,210400.0,10.8307,10.8481,10.822,10.8307,210400.0
2011-05-19 15:30:00,12.41,12.42,12.4,12.42,110500.0,10.8307,10.8394,10.822,10.8394,110500.0
2011-05-19 15:35:00,12.42,12.42,12.41,12.41,33000.0,10.8394,10.8394,10.8307,10.8307,33000.0
2011-05-19 15:40:00,12.42,12.42,12.39,12.4,160400.0,10.8394,10.8394,10.8132,10.822,160400.0
2011-05-19 15:45:00,12.4,12.41,12.4,12.4,74300.0,10.822,10.8307,10.822,10.822,74300.0
2011-05-19 15:50:00,12.4,12.41,12.4,12.4,114500.0,10.822,10.8307,10.822,10.822,114500.0
2011-05-19 15:55:00,12.41,12.41,12.4,12.41,306500.0,10.8307,10.8307,10.822,10.8307,306500.0
2011-05-20 09:30:00,12.39,12.4,12.32,12.38,294200.0,10.8132,10.822,10.7521,10.8045,294200.0
2011-05-20 09:35:00,12.38,12.39,12.36,12.39,114200.0,10.8045,10.8132,10.787,10.8132,114200.0
2011-05-20 09:40:00,12.39,12.39,12.36,12.37,129800.0,10.8132,10.8132,10.787,10.7958,129800.0
2011-05-20 09:45:00,12.38,12.38,12.33,12.34,212700.0,10.8045,10.8045,10.7609,10.7696,212700.0
2011-05-20 09:50:00,12.33,12.34,12.31,12.31,189400.0,10.7609,10.7696,10.7434,10.7434,189400.0
2011-05-20 09:55:00,12.31,12.34,12.28,12.33,100300.0,10.7434,10.7696,10.7172,10.7609,100300.0
2011-05-20 10:00:00,12.33,12.33,12.28,12.29,102500.0,10.7609,10.7609,10.7172,10.7259,102500.0
2011-05-20 10:05:00,12.29,12.32,12.28,12.3,108600.0,10.7259,10.7521,10.7172,10.7347,108600.0
2011-05-20 10:10:00,12.31,12.36,12.31,12.33,189000.0,10.7434,10.787,10.7434,10.7609,189000.0
2011-05-20 10:15:00,12.33,12.34,12.31,12.34,151100.0,10.7609,10.7696,10.7434,10.7696,151100.0
2011-05-20 10:20:00,12.33,12.34,12.32,12.33,29700.0,10.7609,10.7696,10.7521,10.7609,29700.0
2011-05-20 10:25:00,12.33,12.34,12.32,12.34,26200.0,10.7609,10.7696,10.7521,10.7696,26200.0
2011-05-20 10:30:00,12.33,12.34,12.32,12.32,39100.0,10.7609,10.7696,10.7521,10.7521,39100.0
2011-05-20 10:35:00,12.32,12.33,12.31,12.33,203500.0,10.7521,10.7609,10.7434,10.7609,203500.0
2011-05-20 10:40:00,12.33,12.33,12.31,12.31,51300.0,10.7609,10.7609,10.7434,10.7434,51300.0
2011-05-20 10:45:00,12.32,12.32,12.29,12.3,82800.0,10.7521,10.7521,10.7259,10.7347,82800.0
2011-05-20 10:50:00,12.31,12.31,12.3,12.3,12100.0,10.7434,10.7434,10.7347,10.7347,12100.0
2011-05-20 10:55:00,12.3,12.34,12.3,12.32,241100.0,10.7347,10.7696,10.7347,10.7521,241100.0
2011-05-20 11:00:00,12.33,12.34,12.32,12.34,36700.0,10.7609,10.7696,10.7521,10.7696,36700.0
2011-05-20 11:05:00,12.34,12.35,12.33,12.35,168300.0,10.7696,10.7783,10.7609,10.7783,168300.0
2011-05-20 11:10:00,12.36,12.38,12.36,12.37,51500.0,10.787,10.8045,10.787,10.7958,51500.0
2011-05-20 11:15:00,12.37,12.38,12.37,12.38,106000.0,10.7958,10.8045,10.7958,10.8045,106000.0
2011-05-20 11:20:00,12.38,12.38,12.35,12.35,147900.0,10.8045,10.8045,10.7783,10.7783,147900.0
2011-05-20 11:25:00,12.35,12.36,12.34,12.34,33700.0,10.7783,10.787,10.7696,10.7696,33700.0
2011-05-20 11:30:00,12.35,12.35,12.31,12.32,267700.0,10.7783,10.7783,10.7434,10.7521,267700.0
2011-05-20 11:35:00,12.33,12.33,12.32,12.32,40800.0,10.7609,10.7609,10.7521,10.7521,40800.0
2011-05-20 11:40:00,12.32,12.35,12.32,12.34,143200.0,10.7521,10.7783,10.7521,10.7696,143200.0
2011-05-20 11:45:00,12.34,12.35,12.33,12.33,66000.0,10.7696,10.7783,10.7609,10.7609,66000.0
2011-05-20 11:50:00,12.33,12.34,12.3,12.3,207100.0,10.7609,10.7696,10.7347,10.7347,207100.0
2011-05-20 11:55:00,12.3,12.3,12.29,12.29,91500.0,10.7347,10.7347,10.7259,10.7259,91500.0
2011-05-20 12:00:00,12.29,12.3,12.28,12.29,129900.0,10.7259,10.7347,10.7172,10.7259,129900.0
2011-05-20 12:05:00,12.29,12.3,12.28,12.28,257600.0,10.7259,10.7347,10.7172,10.7172,257600.0
2011-05-20 12:10:00,12.29,12.33,12.29,12.33,103100.0,10.7259,10.7609,10.7259,10.7609,103100.0
2011-05-20 12:15:00,12.32,12.33,12.32,12.32,93000.0,10.7521,10.7609,10.7521,10.7521,93000.0
2011-05-20 12:20:00,12.32,12.33,12.31,12.33,59000.0,10.7521,10.7609,10.7434,10.7609,59000.0
2011-05-20 12:25:00,12.33,12.34,12.33,12.34,18800.0,10.7609,10.7696,10.7609,10.7696,18800.0
2011-05-20 12:30:00,12.34,12.34,12.33,12.33,20700.0,10.7696,10.7696,10.7609,10.7609,20700.0
2011-05-20 12:35:00,12.33,12.35,12.33,12.35,76300.0,10.7609,10.7783,10.7609,10.7783,76300.0
2011-05-20 12:40:00,12.35,12.35,12.34,12.35,56900.0,10.7783,10.7783,10.7696,10.7783,56900.0
2011-05-20 12:45:00,12.35,12.36,12.34,12.34,116000.0,10.7783,10.787,10.7696,10.7696,116000.0
2011-05-20 12:50:00,12.34,12.34,12.32,12.32,15700.0,10.7696,10.7696,10.7521,10.7521,15700.0
2011-05-20 12:55:00,12.32,12.33,12.32,12.32,15900.0,10.7521,10.7609,10.7521,10.7521,15900.0
2011-05-20 13:00:00,12.32,12.33,12.32,12.32,9300.0,10.7521,10.7609,10.7521,10.7521,9300.0
2011-05-20 13:05:00,12.33,12.33,12.3,12.31,44200.0,10.7609,10.7609,10.7347,10.7434,44200.0
2011-05-20 13:10:00,12.32,12.32,12.31,12.31,9300.0,10.7521,10.7521,10.7434,10.7434,9300.0
2011-05-20 13:15:00,12.31,12.32,12.3,12.3,25500.0,10.7434,10.7521,10.7347,10.7347,25500.0
2011-05-20 13:20:00,12.3,12.32,12.3,12.32,28000.0,10.7347,10.7521,10.7347,10.7521,28000.0
2011-05-20 13:25:00,12.32,12.33,12.31,12.32,26800.0,10.7521,10.7609,10.7434,10.7521,26800.0
2011-05-20 13:30:00,12.33,12.34,12.33,12.34,29900.0,10.7609,10.7696,10.7609,10.7696,29900.0
2011-05-20 13:35:00,12.34,12.34,12.33,12.34,10400.0,10.7696,10.7696,10.7609,10.7696,10400.0
2011-05-20 13:40:00,12.34,12.34,12.3,12.3,73300.0,10.7696,10.7696,10.7347,10.7347,73300.0
2011-05-20 13:45:00,12.31,12.33,12.3,12.33,40300.0,10.7434,10.7609,10.7347,10.7609,40300.0
2011-05-20 13:50:00,12.33,12.33,12.32,12.32,9000.0,10.7609,10.7609,10.7521,10.7521,9000.0
2011-05-20 13:55:00,12.32,12.33,12.32,12.33,13600.0,10.7521,10.7609,10.7521,10.7609,13600.0
2011-05-20 14:00:00,12.32,12.33,12.32,12.32,11500.0,10.7521,10.7609,10.7521,10.7521,11500.0
2011-05-20 14:05:00,12.32,12.33,12.31,12.32,163300.0,10.7521,10.7609,10.7434,10.7521,163300.0
2011-05-20 14:10:00,12.31,12.33,12.31,12.32,35600.0,10.7434,10.7609,10.7434,10.7521,35600.0
2011-05-20 14:15:00,12.33,12.33,12.32,12.33,14800.0,10.7609,10.7609,10.7521,10.7609,14800.0
2011-05-20 14:20:00,12.32,12.33,12.32,12.32,17900.0,10.7521,10.7609,10.7521,10.7521,17900.0
2011-05-20 14:25:00,12.32,12.33,12.3,12.33,153300.0,10.7521,10.7609,10.7347,10.7609,153300.0
2011-05-20 14:30:00,12.33,12.33,12.32,12.33,22100.0,10.7609,10.7609,10.7521,10.7609,22100.0
2011-05-20 14:35:00,12.32,12.33,12.32,12.32,19500.0,10.7521,10.7609,10.7521,10.7521,19500.0
2011-05-20 14:40:00,12.32,12.33,12.32,12.32,13100.0,10.7521,10.7609,10.7521,10.7521,13100.0
2011-05-20 14:45:00,12.32,12.33,12.32,12.32,17900.0,10.7521,10.7609,10.7521,10.7521,17900.0
2011-05-20 14:50:00,12.33,12.33,12.32,12.32,30300.0,10.7609,10.7609,10.7521,10.7521,30300.0
2011-05-20 14:55:00,12.33,12.33,12.31,12.32,157500.0,10.7609,10.7609,10.7434,10.7521,157500.0
2011-05-20 15:00:00,12.32,12.33,12.31,12.31,100900.0,10.7521,10.7609,10.7434,10.7434,100900.0
2011-05-20 15:05:00,12.31,12.33,12.31,12.32,68600.0,10.7434,10.7609,10.7434,10.7521,68600.0
2011-05-20 15:10:00,12.32,12.33,12.32,12.33,15400.0,10.7521,10.7609,10.7521,10.7609,15400.0
2011-05-20 15:15:00,12.33,12.33,12.32,12.32,22500.0,10.7609,10.7609,10.7521,10.7521,22500.0
2011-05-20 15:20:00,12.32,12.33,12.32,12.32,55600.0,10.7521,10.7609,10.7521,10.7521,55600.0
2011-05-20 15:25:00,12.32,12.33,12.32,12.32,22900.0,10.7521,10.7609,10.7521,10.7521,22900.0
2011-05-20 15:30:00,12.32,12.33,12.32,12.32,80900.0,10.7521,10.7609,10.7521,10.7521,80900.0
2011-05-20 15:35:00,12.32,12.33,12.3,12.3,158800.0,10.7521,10.7609,10.7347,10.7347,158800.0
2011-05-20 15:40:00,12.3,12.31,12.3,12.3,96100.0,10.7347,10.7434,10.7347,10.7347,96100.0
2011-05-20 15:45:00,12.3,12.3,12.26,12.29,323900.0,10.7347,10.7347,10.6998,10.7259,323900.0
2011-05-20 15:50:00,12.28,12.29,12.27,12.27,188100.0,10.7172,10.7259,10.7085,10.7085,188100.0
2011-05-20 15:55:00,12.27,12.28,12.27,12.28,256500.0,10.7085,10.7172,10.7085,10.7172,256500.0
2011-05-23 09:30:00,12.15,12.19,12.11,12.18,182400.0,10.6038,10.6387,10.5689,10.6299,182400.0
2011-05-23 09:35:00,12.17,12.2,12.15,12.17,138700.0,10.6212,10.6474,10.6038,10.6212,138700.0
2011-05-23 09:40:00,12.16,12.2,12.16,12.18,133100.0,10.6125,10.6474,10.6125,10.6299,133100.0
2011-05-23 09:45:00,12.18,12.2,12.17,12.18,37400.0,10.6299,10.6474,10.6212,10.6299,37400.0
2011-05-23 09:50:00,12.18,12.18,12.14,12.15,207200.0,10.6299,10.6299,10.595,10.6038,207200.0
2011-05-23 09:55:00,12.15,12.18,12.13,12.16,309200.0,10.6038,10.6299,10.5863,10.6125,309200.0
2011-05-23 10:00:00,12.17,12.2,12.17,12.2,70900.0,10.6212,10.6474,10.6212,10.6474,70900.0
2011-05-23 10:05:00,12.2,12.2,12.19,12.19,36800.0,10.6474,10.6474,10.6387,10.6387,36800.0
2011-05-23 10:10:00,12.2,12.2,12.19,12.19,30800.0,10.6474,10.6474,10.6387,10.6387,30800.0
2011-05-23 10:15:00,12.19,12.22,12.17,12.22,181900.0,10.6387,10.6649,10.6212,10.6649,181900.0
2011-05-23 10:20:00,12.22,12.28,12.22,12.23,324600.0,10.6649,10.7172,10.6649,10.6736,324600.0
2011-05-23 10:25:00,12.23,12.25,12.22,12.23,58400.0,10.6736,10.691,10.6649,10.6736,58400.0
2011-05-23 10:30:00,12.23,12.23,12.22,12.22,18700.0,10.6736,10.6736,10.6649,10.6649,18700.0
2011-05-23 10:35:00,12.22,12.23,12.2,12.2,132500.0,10.6649,10.6736,10.6474,10.6474,132500.0
2011-05-23 10:40:00,12.21,12.22,12.2,12.21,40700.0,10.6561,10.6649,10.6474,10.6561,40700.0
2011-05-23 10:45:00,12.21,12.21,12.16,12.19,81500.0,10.6561,10.6561,10.6125,10.6387,81500.0
2011-05-23 10:50:00,12.18,12.2,12.16,12.2,163100.0,10.6299,10.6474,10.6125,10.6474,163100.0
2011-05-23 10:55:00,12.2,12.21,12.18,12.19,250700.0,10.6474,10.6561,10.6299,10.6387,250700.0
2011-05-23 11:00:00,12.2,12.2,12.19,12.2,14100.0,10.6474,10.6474,10.6387,10.6474,14100.0
2011-05-23 11:05:00,12.2,12.22,12.19,12.22,43600.0,10.6474,10.6649,10.6387,10.6649,43600.0
2011-05-23 11:10:00,12.22,12.22,12.21,12.22,26200.0,10.6649,10.6649,10.6561,10.6649,26200.0
2011-05-23 11:15:00,12.21,12.21,12.19,12.19,47800.0,10.6561,10.6561,10.6387,10.6387,47800.0
2011-05-23 11:20:00,12.2,12.21,12.19,12.2,128400.0,10.6474,10.6561,10.6387,10.6474,128400.0
2011-05-23 11:25:00,12.19,12.21,12.19,12.21,85600.0,10.6387,10.6561,10.6387,10.6561,85600.0
2011-05-23 11:30:00,12.21,12.23,12.21,12.22,60200.0,10.6561,10.6736,10.6561,10.6649,60200.0
2011-05-23 11:35:00,12.22,12.22,12.19,12.2,82600.0,10.6649,10.6649,10.6387,10.6474,82600.0
2011-05-23 11:40:00,12.19,12.2,12.19,12.2,32300.0,10.6387,10.6474,10.6387,10.6474,32300.0
2011-05-23 11:45:00,12.2,12.23,12.2,12.23,130000.0,10.6474,10.6736,10.6474,10.6736,130000.0
2011-05-23 11:50:00,12.22,12.24,12.22,12.23,30300.0,10.6649,10.6823,10.6649,10.6736,30300.0
2011-05-23 11:55:00,12.24,12.24,12.22,12.24,42900.0,10.6823,10.6823,10.6649,10.6823,42900.0
2011-05-23 12:00:00,12.24,12.24,12.23,12.24,10000.0,10.6823,10.6823,10.6736,10.6823,10000.0
2011-05-23 12:05:00,12.24,12.25,12.23,12.25,24800.0,10.6823,10.691,10.6736,10.691,24800.0
2011-05-23 12:10:00,12.25,12.26,12.23,12.25,108700.0,10.691,10.6998,10.6736,10.691,108700.0
2011-05-23 12:15:00,12.25,12.25,12.21,12.22,70900.0,10.691,10.691,10.6561,10.6649,70900.0
2011-05-23 12:20:00,12.22,12.23,12.22,12.22,22500.0,10.6649,10.6736,10.6649,10.6649,22500.0
2011-05-23 12:25:00,12.22,12.23,12.22,12.23,19200.0,10.6649,10.6736,10.6649,10.6736,19200.0
2011-05-23 12:30:00,12.23,12.24,12.23,12.24,24200.0,10.6736,10.6823,10.6736,10.6823,24200.0
2011-05-23 12:35:00,12.24,12.24,12.23,12.23,7700.0,10.6823,10.6823,10.6736,10.6736,7700.0
2011-05-23 12:40:00,12.23,12.24,12.23,12.23,21700.0,10.6736,10.6823,10.6736,10.6736,21700.0
2011-05-23 12:45:00,12.23,12.24,12.23,12.23,46500.0,10.6736,10.6823,10.6736,10.6736,46500.0
2011-05-23 12:50:00,12.23,12.24,12.22,12.22,39800.0,10.6736,10.6823,10.6649,10.6649,39800.0
2011-05-23 12:55:00,12.22,12.23,12.22,12.22,20400.0,10.6649,10.6736,10.6649,10.6649,20400.0
2011-05-23 13:00:00,12.23,12.23,12.22,12.23,16800.0,10.6736,10.6736,10.6649,10.6736,16800.0
2011-05-23 13:05:00,12.22,12.23,12.22,12.22,30500.0,10.6649,10.6736,10.6649,10.6649,30500.0
2011-05-23 13:10:00,12.22,12.23,12.22,12.22,7300.0,10.6649,10.6736,10.6649,10.6649,7300.0
2011-05-23 13:15:00,12.22,12.23,12.22,12.22,13400.0,10.6649,10.6736,10.6649,10.6649,13400.0
2011-05-23 13:20:00,12.22,12.23,12.22,12.22,13800.0,10.6649,10.6736,10.6649,10.6649,13800.0
2011-05-23 13:25:00,12.23,12.23,12.2,12.2,40500.0,10.6736,10.6736,10.6474,10.6474,40500.0
2011-05-23 13:30:00,12.2,12.21,12.2,12.2,7400.0,10.6474,10.6561,10.6474,10.6474,7400.0
2011-05-23 13:35:00,12.2,12.21,12.2,12.2,43700.0,10.6474,10.6561,10.6474,10.6474,43700.0
2011-05-23 13:40:00,12.2,12.21,12.19,12.2,53200.0,10.6474,10.6561,10.6387,10.6474,53200.0
2011-05-23 13:45:00,12.2,12.21,12.2,12.2,13400.0,10.6474,10.6561,10.6474,10.6474,13400.0
2011-05-23 13:50:00,12.21,12.21,12.19,12.2,32200.0,10.6561,10.6561,10.6387,10.6474,32200.0
2011-05-23 13:55:00,12.2,12.21,12.19,12.2,46600.0,10.6474,10.6561,10.6387,10.6474,46600.0
2011-05-23 14:00:00,12.2,12.21,12.2,12.2,92100.0,10.6474,10.6561,10.6474,10.6474,92100.0
2011-05-23 14:05:00,12.2,12.21,12.19,12.2,74600.0,10.6474,10.6561,10.6387,10.6474,74600.0
2011-05-23 14:10:00,12.2,12.23,12.19,12.21,205900.0,10.6474,10.6736,10.6387,10.6561,205900.0
2011-05-23 14:15:00,12.21,12.21,12.2,12.2,20300.0,10.6561,10.6561,10.6474,10.6474,20300.0
2011-05-23 14:20:00,12.2,12.21,12.2,12.2,10100.0,10.6474,10.6561,10.6474,10.6474,10100.0
2011-05-23 14:25:00,12.21,12.21,12.2,12.21,13100.0,10.6561,10.6561,10.6474,10.6561,13100.0
2011-05-23 14:30:00,12.2,12.21,12.2,12.21,18700.0,10.6474,10.6561,10.6474,10.6561,18700.0
2011-05-23 14:35:00,12.2,12.25,12.2,12.22,89200.0,10.6474,10.691,10.6474,10.6649,89200.0
2011-05-23 14:40:00,12.22,12.23,12.2,12.2,41000.0,10.6649,10.6736,10.6474,10.6474,41000.0
2011-05-23 14:45:00,12.21,12.21,12.2,12.2,13900.0,10.6561,10.6561,10.6474,10.6474,13900.0
2011-05-23 14:50:00,12.2,12.21,12.2,12.2,24100.0,10.6474,10.6561,10.6474,10.6474,24100.0
2011-05-23 14:55:00,12.2,12.21,12.19,12.2,97400.0,10.6474,10.6561,10.6387,10.6474,97400.0
2011-05-23 15:00:00,12.2,12.21,12.2,12.21,19800.0,10.6474,10.6561,10.6474,10.6561,19800.0
2011-05-23 15:05:00,12.2,12.21,12.2,12.21,30400.0,10.6474,10.6561,10.6474,10.6561,30400.0
2011-05-23 15:10:00,12.21,12.21,12.2,12.2,26300.0,10.6561,10.6561,10.6474,10.6474,26300.0
2011-05-23 15:15:00,12.2,12.21,12.2,12.2,19400.0,10.6474,10.6561,10.6474,10.6474,19400.0
2011-05-23 15:20:00,12.2,12.21,12.19,12.2,45200.0,10.6474,10.6561,10.6387,10.6474,45200.0
2011-05-23 15:25:00,12.19,12.2,12.19,12.19,28500.0,10.6387,10.6474,10.6387,10.6387,28500.0
2011-05-23 15:30:00,12.19,12.2,12.18,12.18,35200.0,10.6387,10.6474,10.6299,10.6299,35200.0
2011-05-23 15:35:00,12.18,12.19,12.17,12.17,68700.0,10.6299,10.6387,10.6212,10.6212,68700.0
2011-05-23 15:40:00,12.17,12.17,12.16,12.16,56200.0,10.6212,10.6212,10.6125,10.6125,56200.0
2011-05-23 15:45:00,12.16,12.16,12.15,12.15,79700.0,10.6125,10.6125,10.6038,10.6038,79700.0
2011-05-23 15:50:00,12.15,12.16,12.15,12.15,65900.0,10.6038,10.6125,10.6038,10.6038,65900.0
2011-05-23 15:55:00,12.16,12.16,12.14,12.14,198500.0,10.6125,10.6125,10.595,10.595,198500.0
2011-05-24 09:30:00,12.17,12.18,12.11,12.15,184500.0,10.6212,10.6299,10.5689,10.6038,184500.0
2011-05-24 09:35:00,12.15,12.16,12.05,12.09,198700.0,10.6038,10.6125,10.5165,10.5514,198700.0
2011-05-24 09:40:00,12.08,12.09,12.04,12.04,212100.0,10.5427,10.5514,10.5078,10.5078,212100.0
2011-05-24 09:45:00,12.05,12.05,12.02,12.03,85300.0,10.5165,10.5165,10.4903,10.499,85300.0
2011-05-24 09:50:00,12.03,12.03,12.0,12.0,78600.0,10.499,10.499,10.4729,10.4729,78600.0
2011-05-24 09:55:00,12.01,12.03,12.0,12.03,143200.0,10.4816,10.499,10.4729,10.499,143200.0
2011-05-24 10:00:00,12.03,12.08,12.03,12.05,83800.0,10.499,10.5427,10.499,10.5165,83800.0
2011-05-24 10:05:00,12.05,12.07,12.03,12.05,91000.0,10.5165,10.5339,10.499,10.5165,91000.0
2011-05-24 10:10:00,12.05,12.06,12.04,12.06,19600.0,10.5165,10.5252,10.5078,10.5252,19600.0
2011-05-24 10:15:00,12.06,12.07,12.04,12.05,52100.0,10.5252,10.5339,10.5078,10.5165,52100.0
2011-05-24 10:20:00,12.05,12.05,12.04,12.04,36700.0,10.5165,10.5165,10.5078,10.5078,36700.0
2011-05-24 10:25:00,12.04,12.05,12.03,12.04,83300.0,10.5078,10.5165,10.499,10.5078,83300.0
2011-05-24 10:30:00,12.03,12.05,12.03,12.03,50100.0,10.499,10.5165,10.499,10.499,50100.0
2011-05-24 10:35:00,12.04,12.05,12.02,12.03,57300.0,10.5078,10.5165,10.4903,10.499,57300.0
2011-05-24 10:40:00,12.03,12.05,12.02,12.05,40500.0,10.499,10.5165,10.4903,10.5165,40500.0
2011-05-24 10:45:00,12.05,12.06,12.04,12.04,123300.0,10.5165,10.5252,10.5078,10.5078,123300.0
2011-05-24 10:50:00,12.05,12.06,12.04,12.05,300800.0,10.5165,10.5252,10.5078,10.5165,300800.0
2011-05-24 10:55:00,12.05,12.06,12.04,12.05,177100.0,10.5165,10.5252,10.5078,10.5165,177100.0
2011-05-24 11:00:00,12.05,12.07,12.04,12.07,131600.0,10.5165,10.5339,10.5078,10.5339,131600.0
2011-05-24 11:05:00,12.07,12.07,12.06,12.07,14200.0,10.5339,10.5339,10.5252,10.5339,14200.0
2011-05-24 11:10:00,12.06,12.08,12.06,12.08,83500.0,10.5252,10.5427,10.5252,10.5427,83500.0
2011-05-24 11:15:00,12.08,12.09,12.07,12.09,80600.0,10.5427,10.5514,10.5339,10.5514,80600.0
2011-05-24 11:20:00,12.09,12.09,12.06,12.07,73700.0,10.5514,10.5514,10.5252,10.5339,73700.0
2011-05-24 11:25:00,12.07,12.08,12.06,12.08,56300.0,10.5339,10.5427,10.5252,10.5427,56300.0
2011-05-24 11:30:00,12.07,12.08,12.07,12.07,8300.0,10.5339,10.5427,10.5339,10.5339,8300.0
2011-05-24 11:35:00,12.08,12.08,12.04,12.05,173100.0,10.5427,10.5427,10.5078,10.5165,173100.0
2011-05-24 11:40:00,12.04,12.06,12.02,12.04,117000.0,10.5078,10.5252,10.4903,10.5078,117000.0
2011-05-24 11:45:00,12.04,12.05,12.03,12.05,51600.0,10.5078,10.5165,10.499,10.5165,51600.0
2011-05-24 11:50:00,12.04,12.05,12.04,12.05,6000.0,10.5078,10.5165,10.5078,10.5165,6000.0
2011-05-24 11:55:00,12.04,12.05,12.04,12.05,8600.0,10.5078,10.5165,10.5078,10.5165,8600.0
2011-05-24 12:00:00,12.05,12.05,12.03,12.04,34800.0,10.5165,10.5165,10.499,10.5078,34800.0
2011-05-24 12:05:00,12.04,12.04,12.03,12.04,10700.0,10.5078,10.5078,10.499,10.5078,10700.0
2011-05-24 12:10:00,12.03,12.05,12.03,12.04,16800.0,10.499,10.5165,10.499,10.5078,16800.0
2011-05-24 12:15:00,12.05,12.05,12.04,12.05,8800.0,10.5165,10.5165,10.5078,10.5165,8800.0
2011-05-24 12:20:00,12.05,12.05,12.04,12.05,13400.0,10.5165,10.5165,10.5078,10.5165,13400.0
2011-05-24 12:25:00,12.04,12.05,12.04,12.05,15700.0,10.5078,10.5165,10.5078,10.5165,15700.0
2011-05-24 12:30:00,12.05,12.05,12.04,12.04,11500.0,10.5165,10.5165,10.5078,10.5078,11500.0
2011-05-24 12:35:00,12.05,12.06,12.04,12.04,37600.0,10.5165,10.5252,10.5078,10.5078,37600.0
2011-05-24 12:40:00,12.05,12.05,12.03,12.04,53200.0,10.5165,10.5165,10.499,10.5078,53200.0
2011-05-24 12:45:00,12.04,12.04,12.02,12.03,61600.0,10.5078,10.5078,10.4903,10.499,61600.0
2011-05-24 12:50:00,12.02,12.03,12.02,12.03,122300.0,10.4903,10.499,10.4903,10.499,122300.0
2011-05-24 12:55:00,12.03,12.03,12.02,12.02,12400.0,10.499,10.499,10.4903,10.4903,12400.0
2011-05-24 13:00:00,12.02,12.03,12.02,12.02,15800.0,10.4903,10.499,10.4903,10.4903,15800.0
2011-05-24 13:05:00,12.03,12.03,12.02,12.03,15800.0,10.499,10.499,10.4903,10.499,15800.0
2011-05-24 13:10:00,12.03,12.03,12.02,12.03,7000.0,10.499,10.499,10.4903,10.499,7000.0
2011-05-24 13:15:00,12.02,12.03,12.02,12.02,27800.0,10.4903,10.499,10.4903,10.4903,27800.0
2011-05-24 13:20:00,12.02,12.03,12.0,12.0,85700.0,10.4903,10.499,10.4729,10.4729,85700.0
2011-05-24 13:25:00,12.0,12.0,11.96,11.98,150400.0,10.4729,10.4729,10.4379,10.4554,150400.0
2011-05-24 13:30:00,11.97,11.98,11.96,11.96,36100.0,10.4467,10.4554,10.4379,10.4379,36100.0
2011-05-24 13:35:00,11.96,11.98,11.94,11.96,121900.0,10.4379,10.4554,10.4205,10.4379,121900.0
2011-05-24 13:40:00,11.97,11.97,11.96,11.96,36000.0,10.4467,10.4467,10.4379,10.4379,36000.0
2011-05-24 13:45:00,11.96,11.97,11.95,11.96,39000.0,10.4379,10.4467,10.4292,10.4379,39000.0
2011-05-24 13:50:00,11.96,11.97,11.96,11.96,18700.0,10.4379,10.4467,10.4379,10.4379,18700.0
2011-05-24 13:55:00,11.96,11.98,11.96,11.98,35000.0,10.4379,10.4554,10.4379,10.4554,35000.0
2011-05-24 14:00:00,11.98,11.99,11.97,11.98,44100.0,10.4554,10.4641,10.4467,10.4554,44100.0
2011-05-24 14:05:00,11.98,11.99,11.97,11.98,39200.0,10.4554,10.4641,10.4467,10.4554,39200.0
2011-05-24 14:10:00,11.98,12.0,11.98,11.99,59300.0,10.4554,10.4729,10.4554,10.4641,59300.0
2011-05-24 14:15:00,11.99,12.0,11.98,11.99,31200.0,10.4641,10.4729,10.4554,10.4641,31200.0
2011-05-24 14:20:00,11.99,12.0,11.98,12.0,93500.0,10.4641,10.4729,10.4554,10.4729,93500.0
2011-05-24 14:25:00,11.99,12.0,11.99,12.0,28100.0,10.4641,10.4729,10.4641,10.4729,28100.0
2011-05-24 14:30:00,11.99,12.0,11.99,12.0,17500.0,10.4641,10.4729,10.4641,10.4729,17500.0
2011-05-24 14:35:00,11.99,12.0,11.99,11.99,18400.0,10.4641,10.4729,10.4641,10.4641,18400.0
2011-05-24 14:40:00,11.99,12.0,11.99,11.99,17300.0,10.4641,10.4729,10.4641,10.4641,17300.0
2011-05-24 14:45:00,12.0,12.0,11.99,11.99,34600.0,10.4729,10.4729,10.4641,10.4641,34600.0
2011-05-24 14:50:00,11.99,12.0,11.99,12.0,27600.0,10.4641,10.4729,10.4641,10.4729,27600.0
2011-05-24 14:55:00,11.99,12.0,11.99,12.0,111900.0,10.4641,10.4729,10.4641,10.4729,111900.0
2011-05-24 15:00:00,12.0,12.0,11.99,12.0,59700.0,10.4729,10.4729,10.4641,10.4729,59700.0
2011-05-24 15:05:00,12.0,12.0,11.99,12.0,29800.0,10.4729,10.4729,10.4641,10.4729,29800.0
2011-05-24 15:10:00,12.0,12.0,11.99,11.99,164500.0,10.4729,10.4729,10.4641,10.4641,164500.0
2011-05-24 15:15:00,12.0,12.0,11.99,11.99,24800.0,10.4729,10.4729,10.4641,10.4641,24800.0
2011-05-24 15:20:00,11.99,12.0,11.99,12.0,34800.0,10.4641,10.4729,10.4641,10.4729,34800.0
2011-05-24 15:25:00,12.0,12.0,11.99,12.0,22700.0,10.4729,10.4729,10.4641,10.4729,22700.0
2011-05-24 15:30:00,12.0,12.0,11.99,12.0,62800.0,10.4729,10.4729,10.4641,10.4729,62800.0
2011-05-24 15:35:00,12.0,12.0,11.99,12.0,54000.0,10.4729,10.4729,10.4641,10.4729,54000.0
2011-05-24 15:40:00,12.0,12.0,11.99,11.99,74000.0,10.4729,10.4729,10.4641,10.4641,74000.0
2011-05-24 15:45:00,11.99,12.0,11.98,11.98,210300.0,10.4641,10.4729,10.4554,10.4554,210300.0
2011-05-24 15:50:00,11.99,11.99,11.98,11.99,119200.0,10.4641,10.4641,10.4554,10.4641,119200.0
2011-05-24 15:55:00,11.98,11.99,11.97,11.98,375000.0,10.4554,10.4641,10.4467,10.4554,375000.0
2011-05-25 09:30:00,11.95,12.0,11.92,11.99,90300.0,10.4292,10.4729,10.403,10.4641,90300.0
2011-05-25 09:35:00,12.0,12.0,11.95,12.0,85400.0,10.4729,10.4729,10.4292,10.4729,85400.0
2011-05-25 09:40:00,12.0,12.01,11.98,12.0,192900.0,10.4729,10.4816,10.4554,10.4729,192900.0
2011-05-25 09:45:00,12.01,12.04,12.0,12.01,177700.0,10.4816,10.5078,10.4729,10.4816,177700.0
2011-05-25 09:50:00,12.01,12.02,11.96,12.0,109000.0,10.4816,10.4903,10.4379,10.4729,109000.0
2011-05-25 09:55:00,12.0,12.01,11.98,11.98,52100.0,10.4729,10.4816,10.4554,10.4554,52100.0
2011-05-25 10:00:00,11.98,11.99,11.92,11.92,141600.0,10.4554,10.4641,10.403,10.403,141600.0
2011-05-25 10:05:00,11.93,11.93,11.89,11.9,129000.0,10.4118,10.4118,10.3769,10.3856,129000.0
2011-05-25 10:10:00,11.9,11.91,11.89,11.9,79200.0,10.3856,10.3943,10.3769,10.3856,79200.0
2011-05-25 10:15:00,11.9,11.93,11.89,11.91,76500.0,10.3856,10.4118,10.3769,10.3943,76500.0
2011-05-25 10:20:00,11.91,11.91,11.9,11.9,39300.0,10.3943,10.3943,10.3856,10.3856,39300.0
2011-05-25 10:25:00,11.9,11.91,11.89,11.89,92200.0,10.3856,10.3943,10.3769,10.3769,92200.0
2011-05-25 10:30:00,11.89,11.9,11.86,11.86,181700.0,10.3769,10.3856,10.3507,10.3507,181700.0
2011-05-25 10:35:00,11.86,11.91,11.85,11.91,252800.0,10.3507,10.3943,10.3419,10.3943,252800.0
2011-05-25 10:40:00,11.91,11.92,11.87,11.87,206100.0,10.3943,10.403,10.3594,10.3594,206100.0
2011-05-25 10:45:00,11.87,11.88,11.85,11.85,118200.0,10.3594,10.3681,10.3419,10.3419,118200.0
2011-05-25 10:50:00,11.86,11.87,11.85,11.87,62800.0,10.3507,10.3594,10.3419,10.3594,62800.0
2011-05-25 10:55:00,11.87,11.87,11.86,11.87,39700.0,10.3594,10.3594,10.3507,10.3594,39700.0
2011-05-25 11:00:00,11.86,11.92,11.86,11.91,232100.0,10.3507,10.403,10.3507,10.3943,232100.0
2011-05-25 11:05:00,11.91,11.92,11.89,11.89,132300.0,10.3943,10.403,10.3769,10.3769,132300.0
2011-05-25 11:10:00,11.89,11.9,11.88,11.88,59600.0,10.3769,10.3856,10.3681,10.3681,59600.0
2011-05-25 11:15:00,11.88,11.91,11.88,11.88,76200.0,10.3681,10.3943,10.3681,10.3681,76200.0
2011-05-25 11:20:00,11.88,11.89,11.84,11.84,96100.0,10.3681,10.3769,10.3332,10.3332,96100.0
2011-05-25 11:25:00,11.84,11.86,11.84,11.85,132100.0,10.3332,10.3507,10.3332,10.3419,132100.0
2011-05-25 11:30:00,11.86,11.86,11.81,11.81,95600.0,10.3507,10.3507,10.307,10.307,95600.0
2011-05-25 11:35:00,11.81,11.86,11.81,11.85,149100.0,10.307,10.3507,10.307,10.3419,149100.0
2011-05-25 11:40:00,11.84,11.86,11.82,11.82,232200.0,10.3332,10.3507,10.3158,10.3158,232200.0
2011-05-25 11:45:00,11.83,11.83,11.82,11.83,31000.0,10.3245,10.3245,10.3158,10.3245,31000.0
2011-05-25 11:50:00,11.83,11.83,11.8,11.81,119400.0,10.3245,10.3245,10.2983,10.307,119400.0
2011-05-25 11:55:00,11.81,11.81,11.78,11.78,209600.0,10.307,10.307,10.2809,10.2809,209600.0
2011-05-25 12:00:00,11.79,11.81,11.79,11.81,55300.0,10.2896,10.307,10.2896,10.307,55300.0
2011-05-25 12:05:00,11.81,11.81,11.8,11.81,34300.0,10.307,10.307,10.2983,10.307,34300.0
2011-05-25 12:10:00,11.81,11.81,11.8,11.81,96700.0,10.307,10.307,10.2983,10.307,96700.0
2011-05-25 12:15:00,11.8,11.82,11.8,11.8,67900.0,10.2983,10.3158,10.2983,10.2983,67900.0
2011-05-25 12:20:00,11.81,11.81,11.8,11.81,16200.0,10.307,10.307,10.2983,10.307,16200.0
2011-05-25 12:25:00,11.81,11.82,11.8,11.81,74900.0,10.307,10.3158,10.2983,10.307,74900.0
2011-05-25 12:30:00,11.8,11.81,11.8,11.81,19100.0,10.2983,10.307,10.2983,10.307,19100.0
2011-05-25 12:35:00,11.81,11.81,11.8,11.8,13200.0,10.307,10.307,10.2983,10.2983,13200.0
2011-05-25 12:40:00,11.8,11.81,11.8,11.8,14900.0,10.2983,10.307,10.2983,10.2983,14900.0
2011-05-25 12:45:00,11.81,11.81,11.79,11.79,64600.0,10.307,10.307,10.2896,10.2896,64600.0
2011-05-25 12:50:00,11.8,11.81,11.79,11.81,175500.0,10.2983,10.307,10.2896,10.307,175500.0
2011-05-25 12:55:00,11.8,11.84,11.8,11.84,313100.0,10.2983,10.3332,10.2983,10.3332,313100.0
2011-05-25 13:00:00,11.83,11.85,11.83,11.83,290600.0,10.3245,10.3419,10.3245,10.3245,290600.0
2011-05-25 13:05:00,11.84,11.85,11.82,11.84,398700.0,10.3332,10.3419,10.3158,10.3332,398700.0
2011-05-25 13:10:00,11.85,11.85,11.82,11.82,61000.0,10.3419,10.3419,10.3158,10.3158,61000.0
2011-05-25 13:15:00,11.82,11.83,11.82,11.82,105800.0,10.3158,10.3245,10.3158,10.3158,105800.0
2011-05-25 13:20:00,11.82,11.83,11.8,11.81,61200.0,10.3158,10.3245,10.2983,10.307,61200.0
2011-05-25 13:25:00,11.81,11.81,11.8,11.81,16800.0,10.307,10.307,10.2983,10.307,16800.0
2011-05-25 13:30:00,11.8,11.82,11.8,11.82,35000.0,10.2983,10.3158,10.2983,10.3158,35000.0
2011-05-25 13:35:00,11.82,11.82,11.81,11.81,14400.0,10.3158,10.3158,10.307,10.307,14400.0
2011-05-25 13:40:00,11.82,11.82,11.79,11.82,77000.0,10.3158,10.3158,10.2896,10.3158,77000.0
2011-05-25 13:45:00,11.81,11.82,11.81,11.82,17900.0,10.307,10.3158,10.307,10.3158,17900.0
2011-05-25 13:50:00,11.81,11.82,11.8,11.81,72200.0,10.307,10.3158,10.2983,10.307,72200.0
2011-05-25 13:55:00,11.8,11.81,11.8,11.8,23100.0,10.2983,10.307,10.2983,10.2983,23100.0
2011-05-25 14:00:00,11.8,11.81,11.8,11.81,41800.0,10.2983,10.307,10.2983,10.307,41800.0
2011-05-25 14:05:00,11.81,11.81,11.8,11.81,37500.0,10.307,10.307,10.2983,10.307,37500.0
2011-05-25 14:10:00,11.81,11.81,11.79,11.79,66500.0,10.307,10.307,10.2896,10.2896,66500.0
2011-05-25 14:15:00,11.8,11.81,11.79,11.81,49200.0,10.2983,10.307,10.2896,10.307,49200.0
2011-05-25 14:20:00,11.81,11.82,11.8,11.82,42300.0,10.307,10.3158,10.2983,10.3158,42300.0
2011-05-25 14:25:00,11.82,11.83,11.81,11.82,235500.0,10.3158,10.3245,10.307,10.3158,235500.0
2011-05-25 14:30:00,11.81,11.82,11.8,11.8,73500.0,10.307,10.3158,10.2983,10.2983,73500.0
2011-05-25 14:35:00,11.8,11.81,11.79,11.79,50700.0,10.2983,10.307,10.2896,10.2896,50700.0
2011-05-25 14:40:00,11.79,11.8,11.79,11.79,28100.0,10.2896,10.2983,10.2896,10.2896,28100.0
2011-05-25 14:45:00,11.79,11.81,11.79,11.81,53300.0,10.2896,10.307,10.2896,10.307,53300.0
2011-05-25 14:50:00,11.81,11.82,11.8,11.82,166200.0,10.307,10.3158,10.2983,10.3158,166200.0
2011-05-25 14:55:00,11.82,11.82,11.8,11.82,84900.0,10.3158,10.3158,10.2983,10.3158,84900.0
2011-05-25 15:00:00,11.82,11.85,11.82,11.85,67300.0,10.3158,10.3419,10.3158,10.3419,67300.0
2011-05-25 15:05:00,11.85,11.88,11.84,11.86,187200.0,10.3419,10.3681,10.3332,10.3507,187200.0
2011-05-25 15:10:00,11.85,11.88,11.85,11.88,98500.0,10.3419,10.3681,10.3419,10.3681,98500.0
2011-05-25 15:15:00,11.88,11.88,11.86,11.86,57700.0,10.3681,10.3681,10.3507,10.3507,57700.0
2011-05-25 15:20:00,11.86,11.87,11.85,11.86,60400.0,10.3507,10.3594,10.3419,10.3507,60400.0
2011-05-25 15:25:00,11.86,11.89,11.85,11.87,364800.0,10.3507,10.3769,10.3419,10.3594,364800.0
2011-05-25 15:30:00,11.86,11.88,11.85,11.86,279300.0,10.3507,10.3681,10.3419,10.3507,279300.0
2011-05-25 15:35:00,11.86,11.87,11.85,11.85,105300.0,10.3507,10.3594,10.3419,10.3419,105300.0
2011-05-25 15:40:00,11.85,11.86,11.85,11.85,78700.0,10.3419,10.3507,10.3419,10.3419,78700.0
2011-05-25 15:45:00,11.86,11.86,11.83,11.83,193300.0,10.3507,10.3507,10.3245,10.3245,193300.0
2011-05-25 15:50:00,11.83,11.84,11.83,11.84,95700.0,10.3245,10.3332,10.3245,10.3332,95700.0
2011-05-25 15:55:00,11.84,11.84,11.83,11.84,302300.0,10.3332,10.3332,10.3245,10.3332,302300.0
2011-05-26 09:30:00,11.79,11.9,11.79,11.83,182100.0,10.2896,10.3856,10.2896,10.3245,182100.0
2011-05-26 09:35:00,11.84,11.88,11.8,11.81,98300.0,10.3332,10.3681,10.2983,10.307,98300.0
2011-05-26 09:40:00,11.81,11.83,11.78,11.82,188600.0,10.307,10.3245,10.2809,10.3158,188600.0
2011-05-26 09:45:00,11.82,11.83,11.79,11.81,146000.0,10.3158,10.3245,10.2896,10.307,146000.0
2011-05-26 09:50:00,11.81,11.82,11.79,11.82,244200.0,10.307,10.3158,10.2896,10.3158,244200.0
2011-05-26 09:55:00,11.81,11.83,11.79,11.81,160100.0,10.307,10.3245,10.2896,10.307,160100.0
2011-05-26 10:00:00,11.81,11.82,11.79,11.82,100200.0,10.307,10.3158,10.2896,10.3158,100200.0
2011-05-26 10:05:00,11.81,11.82,11.79,11.8,70200.0,10.307,10.3158,10.2896,10.2983,70200.0
2011-05-26 10:10:00,11.8,11.82,11.77,11.78,148400.0,10.2983,10.3158,10.2721,10.2809,148400.0
2011-05-26 10:15:00,11.77,11.79,11.75,11.75,150400.0,10.2721,10.2896,10.2547,10.2547,150400.0
2011-05-26 10:20:00,11.76,11.82,11.75,11.8,115400.0,10.2634,10.3158,10.2547,10.2983,115400.0
2011-05-26 10:25:00,11.81,11.82,11.79,11.81,189600.0,10.307,10.3158,10.2896,10.307,189600.0
2011-05-26 10:30:00,11.81,11.84,11.79,11.82,324700.0,10.307,10.3332,10.2896,10.3158,324700.0
2011-05-26 10:35:00,11.82,11.83,11.81,11.81,44100.0,10.3158,10.3245,10.307,10.307,44100.0
2011-05-26 10:40:00,11.82,11.82,11.79,11.82,167300.0,10.3158,10.3158,10.2896,10.3158,167300.0
2011-05-26 10:45:00,11.81,11.82,11.79,11.8,111500.0,10.307,10.3158,10.2896,10.2983,111500.0
2011-05-26 10:50:00,11.81,11.81,11.77,11.78,200400.0,10.307,10.307,10.2721,10.2809,200400.0
2011-05-26 10:55:00,11.78,11.8,11.77,11.79,111900.0,10.2809,10.2983,10.2721,10.2896,111900.0
2011-05-26 11:00:00,11.79,11.8,11.75,11.76,190000.0,10.2896,10.2983,10.2547,10.2634,190000.0
2011-05-26 11:05:00,11.76,11.76,11.75,11.76,76400.0,10.2634,10.2634,10.2547,10.2634,76400.0
2011-05-26 11:10:00,11.76,11.76,11.75,11.76,59000.0,10.2634,10.2634,10.2547,10.2634,59000.0
2011-05-26 11:15:00,11.75,11.77,11.75,11.77,71600.0,10.2547,10.2721,10.2547,10.2721,71600.0
2011-05-26 11:20:00,11.77,11.77,11.74,11.74,122600.0,10.2721,10.2721,10.2459,10.2459,122600.0
2011-05-26 11:25:00,11.74,11.75,11.72,11.74,88300.0,10.2459,10.2547,10.2285,10.2459,88300.0
2011-05-26 11:30:00,11.73,11.74,11.73,11.73,49000.0,10.2372,10.2459,10.2372,10.2372,49000.0
2011-05-26 11:35:00,11.73,11.75,11.72,11.74,279300.0,10.2372,10.2547,10.2285,10.2459,279300.0
2011-05-26 11:40:00,11.75,11.75,11.73,11.74,23300.0,10.2547,10.2547,10.2372,10.2459,23300.0
2011-05-26 11:45:00,11.73,11.74,11.73,11.73,13000.0,10.2372,10.2459,10.2372,10.2372,13000.0
2011-05-26 11:50:00,11.74,11.75,11.73,11.75,38000.0,10.2459,10.2547,10.2372,10.2547,38000.0
2011-05-26 11:55:00,11.74,11.76,11.74,11.76,281600.0,10.2459,10.2634,10.2459,10.2634,281600.0
2011-05-26 12:00:00,11.76,11.76,11.75,11.75,6600.0,10.2634,10.2634,10.2547,10.2547,6600.0
2011-05-26 12:05:00,11.75,11.76,11.74,11.75,57400.0,10.2547,10.2634,10.2459,10.2547,57400.0
2011-05-26 12:10:00,11.75,11.76,11.74,11.76,47500.0,10.2547,10.2634,10.2459,10.2634,47500.0
2011-05-26 12:15:00,11.76,11.76,11.75,11.75,15700.0,10.2634,10.2634,10.2547,10.2547,15700.0
2011-05-26 12:20:00,11.75,11.76,11.75,11.76,18300.0,10.2547,10.2634,10.2547,10.2634,18300.0
2011-05-26 12:25:00,11.75,11.76,11.75,11.75,19400.0,10.2547,10.2634,10.2547,10.2547,19400.0
2011-05-26 12:30:00,11.76,11.76,11.75,11.76,37300.0,10.2634,10.2634,10.2547,10.2634,37300.0
2011-05-26 12:35:00,11.76,11.76,11.75,11.75,12800.0,10.2634,10.2634,10.2547,10.2547,12800.0
2011-05-26 12:40:00,11.76,11.76,11.75,11.75,23200.0,10.2634,10.2634,10.2547,10.2547,23200.0
2011-05-26 12:45:00,11.76,11.76,11.75,11.76,24000.0,10.2634,10.2634,10.2547,10.2634,24000.0
2011-05-26 12:50:00,11.76,11.78,11.75,11.78,67800.0,10.2634,10.2809,10.2547,10.2809,67800.0
2011-05-26 12:55:00,11.78,11.78,11.77,11.77,21500.0,10.2809,10.2809,10.2721,10.2721,21500.0
2011-05-26 13:00:00,11.78,11.78,11.77,11.77,17900.0,10.2809,10.2809,10.2721,10.2721,17900.0
2011-05-26 13:05:00,11.78,11.78,11.77,11.78,60000.0,10.2809,10.2809,10.2721,10.2809,60000.0
2011-05-26 13:10:00,11.78,11.79,11.77,11.79,79300.0,10.2809,10.2896,10.2721,10.2896,79300.0
2011-05-26 13:15:00,11.79,11.8,11.79,11.79,81900.0,10.2896,10.2983,10.2896,10.2896,81900.0
2011-05-26 13:20:00,11.79,11.8,11.78,11.79,49600.0,10.2896,10.2983,10.2809,10.2896,49600.0
2011-05-26 13:25:00,11.79,11.8,11.78,11.78,102100.0,10.2896,10.2983,10.2809,10.2809,102100.0
2011-05-26 13:30:00,11.79,11.79,11.78,11.79,33100.0,10.2896,10.2896,10.2809,10.2896,33100.0
2011-05-26 13:35:00,11.78,11.79,11.78,11.78,13900.0,10.2809,10.2896,10.2809,10.2809,13900.0
2011-05-26 13:40:00,11.79,11.79,11.78,11.79,24600.0,10.2896,10.2896,10.2809,10.2896,24600.0
2011-05-26 13:45:00,11.78,11.79,11.78,11.78,10700.0,10.2809,10.2896,10.2809,10.2809,10700.0
2011-05-26 13:50:00,11.78,11.79,11.77,11.77,56700.0,10.2809,10.2896,10.2721,10.2721,56700.0
2011-05-26 13:55:00,11.77,11.79,11.76,11.78,115700.0,10.2721,10.2896,10.2634,10.2809,115700.0
2011-05-26 14:00:00,11.78,11.8,11.78,11.8,61000.0,10.2809,10.2983,10.2809,10.2983,61000.0
2011-05-26 14:05:00,11.8,11.8,11.79,11.8,62900.0,10.2983,10.2983,10.2896,10.2983,62900.0
2011-05-26 14:10:00,11.79,11.8,11.79,11.8,39900.0,10.2896,10.2983,10.2896,10.2983,39900.0
2011-05-26 14:15:00,11.8,11.8,11.79,11.8,44000.0,10.2983,10.2983,10.2896,10.2983,44000.0
2011-05-26 14:20:00,11.8,11.81,11.79,11.8,51600.0,10.2983,10.307,10.2896,10.2983,51600.0
2011-05-26 14:25:00,11.8,11.81,11.8,11.8,39700.0,10.2983,10.307,10.2983,10.2983,39700.0
2011-05-26 14:30:00,11.81,11.81,11.8,11.81,40700.0,10.307,10.307,10.2983,10.307,40700.0
2011-05-26 14:35:00,11.8,11.81,11.8,11.81,32100.0,10.2983,10.307,10.2983,10.307,32100.0
2011-05-26 14:40:00,11.8,11.81,11.79,11.81,190600.0,10.2983,10.307,10.2896,10.307,190600.0
2011-05-26 14:45:00,11.8,11.81,11.8,11.81,26500.0,10.2983,10.307,10.2983,10.307,26500.0
2011-05-26 14:50:00,11.8,11.81,11.8,11.8,26700.0,10.2983,10.307,10.2983,10.2983,26700.0
2011-05-26 14:55:00,11.8,11.81,11.79,11.81,93500.0,10.2983,10.307,10.2896,10.307,93500.0
2011-05-26 15:00:00,11.8,11.81,11.8,11.8,31500.0,10.2983,10.307,10.2983,10.2983,31500.0
2011-05-26 15:05:00,11.8,11.81,11.8,11.81,39000.0,10.2983,10.307,10.2983,10.307,39000.0
2011-05-26 15:10:00,11.8,11.81,11.79,11.79,143300.0,10.2983,10.307,10.2896,10.2896,143300.0
2011-05-26 15:15:00,11.8,11.81,11.79,11.79,154400.0,10.2983,10.307,10.2896,10.2896,154400.0
2011-05-26 15:20:00,11.8,11.81,11.79,11.81,93900.0,10.2983,10.307,10.2896,10.307,93900.0
2011-05-26 15:25:00,11.81,11.81,11.8,11.81,34200.0,10.307,10.307,10.2983,10.307,34200.0
2011-05-26 15:30:00,11.8,11.81,11.8,11.81,85400.0,10.2983,10.307,10.2983,10.307,85400.0
2011-05-26 15:35:00,11.8,11.81,11.8,11.81,63600.0,10.2983,10.307,10.2983,10.307,63600.0
2011-05-26 15:40:00,11.81,11.81,11.8,11.81,92300.0,10.307,10.307,10.2983,10.307,92300.0
2011-05-26 15:45:00,11.81,11.81,11.8,11.8,234400.0,10.307,10.307,10.2983,10.2983,234400.0
2011-05-26 15:50:00,11.8,11.81,11.79,11.8,149900.0,10.2983,10.307,10.2896,10.2983,149900.0
2011-05-26 15:55:00,11.79,11.8,11.78,11.8,287000.0,10.2896,10.2983,10.2809,10.2983,287000.0
2011-05-27 09:30:00,11.85,11.89,11.82,11.84,115000.0,10.3419,10.3769,10.3158,10.3332,115000.0
2011-05-27 09:35:00,11.83,11.87,11.81,11.85,88200.0,10.3245,10.3594,10.307,10.3419,88200.0
2011-05-27 09:40:00,11.85,11.9,11.85,11.88,246600.0,10.3419,10.3856,10.3419,10.3681,246600.0
2011-05-27 09:45:00,11.88,11.9,11.86,11.89,190700.0,10.3681,10.3856,10.3507,10.3769,190700.0
2011-05-27 09:50:00,11.9,11.9,11.83,11.87,84100.0,10.3856,10.3856,10.3245,10.3594,84100.0
2011-05-27 09:55:00,11.87,11.91,11.86,11.9,463500.0,10.3594,10.3943,10.3507,10.3856,463500.0
2011-05-27 10:00:00,11.9,11.92,11.85,11.85,167800.0,10.3856,10.403,10.3419,10.3419,167800.0
2011-05-27 10:05:00,11.85,11.86,11.84,11.86,44300.0,10.3419,10.3507,10.3332,10.3507,44300.0
2011-05-27 10:10:00,11.86,11.88,11.85,11.86,54900.0,10.3507,10.3681,10.3419,10.3507,54900.0
2011-05-27 10:15:00,11.86,11.87,11.86,11.86,62800.0,10.3507,10.3594,10.3507,10.3507,62800.0
2011-05-27 10:20:00,11.86,11.87,11.83,11.83,112500.0,10.3507,10.3594,10.3245,10.3245,112500.0
2011-05-27 10:25:00,11.84,11.84,11.82,11.84,40300.0,10.3332,10.3332,10.3158,10.3332,40300.0
2011-05-27 10:30:00,11.83,11.87,11.83,11.87,421700.0,10.3245,10.3594,10.3245,10.3594,421700.0
2011-05-27 10:35:00,11.88,11.88,11.86,11.87,28500.0,10.3681,10.3681,10.3507,10.3594,28500.0
2011-05-27 10:40:00,11.87,11.87,11.86,11.87,61400.0,10.3594,10.3594,10.3507,10.3594,61400.0
2011-05-27 10:45:00,11.87,11.89,11.86,11.89,60600.0,10.3594,10.3769,10.3507,10.3769,60600.0
2011-05-27 10:50:00,11.88,11.9,11.88,11.89,72200.0,10.3681,10.3856,10.3681,10.3769,72200.0
2011-05-27 10:55:00,11.89,11.9,11.89,11.89,16500.0,10.3769,10.3856,10.3769,10.3769,16500.0
2011-05-27 11:00:00,11.89,11.9,11.89,11.9,33000.0,10.3769,10.3856,10.3769,10.3856,33000.0
2011-05-27 11:05:00,11.9,11.9,11.89,11.89,35000.0,10.3856,10.3856,10.3769,10.3769,35000.0
2011-05-27 11:10:00,11.9,11.92,11.89,11.92,117300.0,10.3856,10.403,10.3769,10.403,117300.0
2011-05-27 11:15:00,11.92,11.92,11.91,11.92,8800.0,10.403,10.403,10.3943,10.403,8800.0
2011-05-27 11:20:00,11.92,11.92,11.91,11.91,11800.0,10.403,10.403,10.3943,10.3943,11800.0
2011-05-27 11:25:00,11.91,11.92,11.88,11.88,48100.0,10.3943,10.403,10.3681,10.3681,48100.0
2011-05-27 11:30:00,11.88,11.89,11.86,11.88,64400.0,10.3681,10.3769,10.3507,10.3681,64400.0
2011-05-27 11:35:00,11.87,11.89,11.87,11.89,123600.0,10.3594,10.3769,10.3594,10.3769,123600.0
2011-05-27 11:40:00,11.88,11.89,11.88,11.88,16600.0,10.3681,10.3769,10.3681,10.3681,16600.0
2011-05-27 11:45:00,11.88,11.89,11.88,11.89,36400.0,10.3681,10.3769,10.3681,10.3769,36400.0
2011-05-27 11:50:00,11.89,11.89,11.88,11.89,34500.0,10.3769,10.3769,10.3681,10.3769,34500.0
2011-05-27 11:55:00,11.88,11.89,11.88,11.88,13100.0,10.3681,10.3769,10.3681,10.3681,13100.0
2011-05-27 12:00:00,11.88,11.91,11.88,11.88,92100.0,10.3681,10.3943,10.3681,10.3681,92100.0
2011-05-27 12:05:00,11.89,11.89,11.87,11.87,15700.0,10.3769,10.3769,10.3594,10.3594,15700.0
2011-05-27 12:10:00,11.87,11.88,11.87,11.88,18000.0,10.3594,10.3681,10.3594,10.3681,18000.0
2011-05-27 12:15:00,11.88,11.89,11.87,11.88,38800.0,10.3681,10.3769,10.3594,10.3681,38800.0
2011-05-27 12:20:00,11.88,11.89,11.88,11.89,11300.0,10.3681,10.3769,10.3681,10.3769,11300.0
2011-05-27 12:25:00,11.88,11.89,11.88,11.89,114000.0,10.3681,10.3769,10.3681,10.3769,114000.0
2011-05-27 12:30:00,11.88,11.9,11.88,11.9,76400.0,10.3681,10.3856,10.3681,10.3856,76400.0
2011-05-27 12:35:00,11.89,11.9,11.89,11.9,34700.0,10.3769,10.3856,10.3769,10.3856,34700.0
2011-05-27 12:40:00,11.89,11.9,11.88,11.89,130700.0,10.3769,10.3856,10.3681,10.3769,130700.0
2011-05-27 12:45:00,11.9,11.91,11.89,11.89,210600.0,10.3856,10.3943,10.3769,10.3769,210600.0
2011-05-27 12:50:00,11.89,11.9,11.89,11.89,101700.0,10.3769,10.3856,10.3769,10.3769,101700.0
2011-05-27 12:55:00,11.89,11.9,11.89,11.89,8800.0,10.3769,10.3856,10.3769,10.3769,8800.0
2011-05-27 13:00:00,11.89,11.9,11.88,11.88,20400.0,10.3769,10.3856,10.3681,10.3681,20400.0
2011-05-27 13:05:00,11.88,11.89,11.87,11.87,30400.0,10.3681,10.3769,10.3594,10.3594,30400.0
2011-05-27 13:10:00,11.88,11.88,11.85,11.86,83300.0,10.3681,10.3681,10.3419,10.3507,83300.0
2011-05-27 13:15:00,11.85,11.86,11.84,11.84,52300.0,10.3419,10.3507,10.3332,10.3332,52300.0
2011-05-27 13:20:00,11.84,11.85,11.84,11.85,21600.0,10.3332,10.3419,10.3332,10.3419,21600.0
2011-05-27 13:25:00,11.85,11.85,11.84,11.85,28900.0,10.3419,10.3419,10.3332,10.3419,28900.0
2011-05-27 13:30:00,11.85,11.85,11.84,11.84,27800.0,10.3419,10.3419,10.3332,10.3332,27800.0
2011-05-27 13:35:00,11.84,11.85,11.83,11.84,66200.0,10.3332,10.3419,10.3245,10.3332,66200.0
2011-05-27 13:40:00,11.84,11.84,11.83,11.84,21000.0,10.3332,10.3332,10.3245,10.3332,21000.0
2011-05-27 13:45:00,11.83,11.85,11.83,11.85,217500.0,10.3245,10.3419,10.3245,10.3419,217500.0
2011-05-27 13:50:00,11.85,11.85,11.84,11.85,18600.0,10.3419,10.3419,10.3332,10.3419,18600.0
2011-05-27 13:55:00,11.85,11.85,11.84,11.85,20700.0,10.3419,10.3419,10.3332,10.3419,20700.0
2011-05-27 14:00:00,11.85,11.85,11.84,11.84,25500.0,10.3419,10.3419,10.3332,10.3332,25500.0
2011-05-27 14:05:00,11.85,11.85,11.84,11.84,7500.0,10.3419,10.3419,10.3332,10.3332,7500.0
2011-05-27 14:10:00,11.84,11.85,11.82,11.83,48600.0,10.3332,10.3419,10.3158,10.3245,48600.0
2011-05-27 14:15:00,11.82,11.83,11.82,11.82,8400.0,10.3158,10.3245,10.3158,10.3158,8400.0
2011-05-27 14:20:00,11.82,11.83,11.82,11.82,18800.0,10.3158,10.3245,10.3158,10.3158,18800.0
2011-05-27 14:25:00,11.82,11.83,11.82,11.83,36500.0,10.3158,10.3245,10.3158,10.3245,36500.0
2011-05-27 14:30:00,11.82,11.83,11.81,11.81,31300.0,10.3158,10.3245,10.307,10.307,31300.0
2011-05-27 14:35:00,11.82,11.82,11.81,11.81,57200.0,10.3158,10.3158,10.307,10.307,57200.0
2011-05-27 14:40:00,11.81,11.82,11.8,11.8,40000.0,10.307,10.3158,10.2983,10.2983,40000.0
2011-05-27 14:45:00,11.8,11.81,11.8,11.8,23400.0,10.2983,10.307,10.2983,10.2983,23400.0
2011-05-27 14:50:00,11.8,11.81,11.8,11.8,25200.0,10.2983,10.307,10.2983,10.2983,25200.0
2011-05-27 14:55:00,11.8,11.81,11.78,11.79,31500.0,10.2983,10.307,10.2809,10.2896,31500.0
2011-05-27 15:00:00,11.78,11.8,11.78,11.8,111400.0,10.2809,10.2983,10.2809,10.2983,111400.0
2011-05-27 15:05:00,11.8,11.82,11.79,11.82,97800.0,10.2983,10.3158,10.2896,10.3158,97800.0
2011-05-27 15:10:00,11.82,11.82,11.81,11.81,14100.0,10.3158,10.3158,10.307,10.307,14100.0
2011-05-27 15:15:00,11.82,11.83,11.81,11.83,71000.0,10.3158,10.3245,10.307,10.3245,71000.0
2011-05-27 15:20:00,11.83,11.83,11.82,11.83,72700.0,10.3245,10.3245,10.3158,10.3245,72700.0
2011-05-27 15:25:00,11.82,11.84,11.82,11.83,45100.0,10.3158,10.3332,10.3158,10.3245,45100.0
2011-05-27 15:30:00,11.84,11.84,11.82,11.83,90700.0,10.3332,10.3332,10.3158,10.3245,90700.0
2011-05-27 15:35:00,11.84,11.85,11.83,11.85,73700.0,10.3332,10.3419,10.3245,10.3419,73700.0
2011-05-27 15:40:00,11.84,11.85,11.84,11.85,127300.0,10.3332,10.3419,10.3332,10.3419,127300.0
2011-05-27 15:45:00,11.84,11.86,11.84,11.84,249700.0,10.3332,10.3507,10.3332,10.3332,249700.0
2011-05-27 15:50:00,11.85,11.85,11.83,11.84,113000.0,10.3419,10.3419,10.3245,10.3332,113000.0
2011-05-27 15:55:00,11.84,11.84,11.83,11.83,210800.0,10.3332,10.3332,10.3245,10.3245,210800.0
2011-05-31 09:30:00,11.92,11.93,11.81,11.85,234400.0,10.403,10.4118,10.307,10.3419,234400.0
2011-05-31 09:35:00,11.85,11.91,11.83,11.85,186700.0,10.3419,10.3943,10.3245,10.3419,186700.0
2011-05-31 09:40:00,11.85,11.85,11.76,11.8,249400.0,10.3419,10.3419,10.2634,10.2983,249400.0
2011-05-31 09:45:00,11.79,11.81,11.78,11.79,47900.0,10.2896,10.307,10.2809,10.2896,47900.0
2011-05-31 09:50:00,11.79,11.83,11.78,11.82,77100.0,10.2896,10.3245,10.2809,10.3158,77100.0
2011-05-31 09:55:00,11.82,11.85,11.8,11.8,115200.0,10.3158,10.3419,10.2983,10.2983,115200.0
2011-05-31 10:00:00,11.8,11.82,11.77,11.77,261300.0,10.2983,10.3158,10.2721,10.2721,261300.0
2011-05-31 10:05:00,11.78,11.8,11.78,11.8,152400.0,10.2809,10.2983,10.2809,10.2983,152400.0
2011-05-31 10:10:00,11.8,11.83,11.79,11.81,198600.0,10.2983,10.3245,10.2896,10.307,198600.0
2011-05-31 10:15:00,11.81,11.82,11.8,11.82,29900.0,10.307,10.3158,10.2983,10.3158,29900.0
2011-05-31 10:20:00,11.82,11.83,11.8,11.82,50300.0,10.3158,10.3245,10.2983,10.3158,50300.0
2011-05-31 10:25:00,11.82,11.85,11.81,11.83,182400.0,10.3158,10.3419,10.307,10.3245,182400.0
2011-05-31 10:30:00,11.82,11.83,11.79,11.79,66500.0,10.3158,10.3245,10.2896,10.2896,66500.0
2011-05-31 10:35:00,11.79,11.8,11.79,11.8,11800.0,10.2896,10.2983,10.2896,10.2983,11800.0
2011-05-31 10:40:00,11.8,11.8,11.79,11.79,36200.0,10.2983,10.2983,10.2896,10.2896,36200.0
2011-05-31 10:45:00,11.8,11.8,11.79,11.79,16500.0,10.2983,10.2983,10.2896,10.2896,16500.0
2011-05-31 10:50:00,11.8,11.8,11.78,11.79,203200.0,10.2983,10.2983,10.2809,10.2896,203200.0
2011-05-31 10:55:00,11.79,11.79,11.78,11.79,12100.0,10.2896,10.2896,10.2809,10.2896,12100.0
2011-05-31 11:00:00,11.79,11.79,11.78,11.78,17000.0,10.2896,10.2896,10.2809,10.2809,17000.0
2011-05-31 11:05:00,11.78,11.81,11.78,11.8,99800.0,10.2809,10.307,10.2809,10.2983,99800.0
2011-05-31 11:10:00,11.8,11.8,11.78,11.79,60100.0,10.2983,10.2983,10.2809,10.2896,60100.0
2011-05-31 11:15:00,11.79,11.8,11.79,11.8,33000.0,10.2896,10.2983,10.2896,10.2983,33000.0
2011-05-31 11:20:00,11.8,11.81,11.79,11.8,24900.0,10.2983,10.307,10.2896,10.2983,24900.0
2011-05-31 11:25:00,11.81,11.81,11.8,11.8,23700.0,10.307,10.307,10.2983,10.2983,23700.0
2011-05-31 11:30:00,11.81,11.81,11.8,11.81,21700.0,10.307,10.307,10.2983,10.307,21700.0
2011-05-31 11:35:00,11.8,11.81,11.8,11.8,9500.0,10.2983,10.307,10.2983,10.2983,9500.0
2011-05-31 11:40:00,11.81,11.81,11.8,11.8,18100.0,10.307,10.307,10.2983,10.2983,18100.0
2011-05-31 11:45:00,11.81,11.81,11.79,11.8,40500.0,10.307,10.307,10.2896,10.2983,40500.0
2011-05-31 11:50:00,11.8,11.8,11.79,11.8,7600.0,10.2983,10.2983,10.2896,10.2983,7600.0
2011-05-31 11:55:00,11.8,11.8,11.77,11.78,124600.0,10.2983,10.2983,10.2721,10.2809,124600.0
2011-05-31 12:00:00,11.77,11.8,11.77,11.8,191600.0,10.2721,10.2983,10.2721,10.2983,191600.0
2011-05-31 12:05:00,11.8,11.8,11.79,11.8,21500.0,10.2983,10.2983,10.2896,10.2983,21500.0
2011-05-31 12:10:00,11.8,11.8,11.79,11.79,8900.0,10.2983,10.2983,10.2896,10.2896,8900.0
2011-05-31 12:15:00,11.79,11.8,11.79,11.8,12300.0,10.2896,10.2983,10.2896,10.2983,12300.0
2011-05-31 12:20:00,11.79,11.8,11.79,11.8,10200.0,10.2896,10.2983,10.2896,10.2983,10200.0
2011-05-31 12:25:00,11.79,11.8,11.79,11.8,9400.0,10.2896,10.2983,10.2896,10.2983,9400.0
2011-05-31 12:30:00,11.8,11.8,11.77,11.77,73900.0,10.2983,10.2983,10.2721,10.2721,73900.0
2011-05-31 12:35:00,11.77,11.79,11.77,11.79,33400.0,10.2721,10.2896,10.2721,10.2896,33400.0
2011-05-31 12:40:00,11.78,11.79,11.78,11.79,39100.0,10.2809,10.2896,10.2809,10.2896,39100.0
2011-05-31 12:45:00,11.79,11.8,11.78,11.78,46000.0,10.2896,10.2983,10.2809,10.2809,46000.0
2011-05-31 12:50:00,11.79,11.8,11.77,11.79,62100.0,10.2896,10.2983,10.2721,10.2896,62100.0
2011-05-31 12:55:00,11.79,11.8,11.79,11.8,5100.0,10.2896,10.2983,10.2896,10.2983,5100.0
2011-05-31 13:00:00,11.79,11.8,11.79,11.8,90800.0,10.2896,10.2983,10.2896,10.2983,90800.0
2011-05-31 13:05:00,11.8,11.8,11.78,11.78,62000.0,10.2983,10.2983,10.2809,10.2809,62000.0
2011-05-31 13:10:00,11.78,11.79,11.78,11.79,10700.0,10.2809,10.2896,10.2809,10.2896,10700.0
2011-05-31 13:15:00,11.78,11.8,11.78,11.79,39500.0,10.2809,10.2983,10.2809,10.2896,39500.0
2011-05-31 13:20:00,11.8,11.8,11.79,11.79,6900.0,10.2983,10.2983,10.2896,10.2896,6900.0
2011-05-31 13:25:00,11.79,11.8,11.79,11.79,35100.0,10.2896,10.2983,10.2896,10.2896,35100.0
2011-05-31 13:30:00,11.79,11.8,11.78,11.79,29300.0,10.2896,10.2983,10.2809,10.2896,29300.0
2011-05-31 13:35:00,11.79,11.79,11.78,11.78,9200.0,10.2896,10.2896,10.2809,10.2809,9200.0
2011-05-31 13:40:00,11.79,11.79,11.78,11.78,25800.0,10.2896,10.2896,10.2809,10.2809,25800.0
2011-05-31 13:45:00,11.79,11.8,11.79,11.8,21200.0,10.2896,10.2983,10.2896,10.2983,21200.0
2011-05-31 13:50:00,11.79,11.8,11.79,11.79,19800.0,10.2896,10.2983,10.2896,10.2896,19800.0
2011-05-31 13:55:00,11.8,11.8,11.79,11.8,9300.0,10.2983,10.2983,10.2896,10.2983,9300.0
2011-05-31 14:00:00,11.8,11.8,11.79,11.8,17100.0,10.2983,10.2983,10.2896,10.2983,17100.0
2011-05-31 14:05:00,11.79,11.8,11.79,11.79,42500.0,10.2896,10.2983,10.2896,10.2896,42500.0
2011-05-31 14:10:00,11.8,11.8,11.79,11.79,18100.0,10.2983,10.2983,10.2896,10.2896,18100.0
2011-05-31 14:15:00,11.8,11.8,11.79,11.79,22000.0,10.2983,10.2983,10.2896,10.2896,22000.0
2011-05-31 14:20:00,11.8,11.8,11.79,11.79,62900.0,10.2983,10.2983,10.2896,10.2896,62900.0
2011-05-31 14:25:00,11.8,11.8,11.79,11.79,34000.0,10.2983,10.2983,10.2896,10.2896,34000.0
2011-05-31 14:30:00,11.79,11.8,11.79,11.79,22200.0,10.2896,10.2983,10.2896,10.2896,22200.0
2011-05-31 14:35:00,11.8,11.8,11.79,11.8,8300.0,10.2983,10.2983,10.2896,10.2983,8300.0
2011-05-31 14:40:00,11.8,11.8,11.79,11.79,54400.0,10.2983,10.2983,10.2896,10.2896,54400.0
2011-05-31 14:45:00,11.79,11.8,11.79,11.79,25400.0,10.2896,10.2983,10.2896,10.2896,25400.0
2011-05-31 14:50:00,11.79,11.8,11.79,11.8,29700.0,10.2896,10.2983,10.2896,10.2983,29700.0
2011-05-31 14:55:00,11.8,11.8,11.79,11.8,10600.0,10.2983,10.2983,10.2896,10.2983,10600.0
2011-05-31 15:00:00,11.8,11.8,11.79,11.79,23000.0,10.2983,10.2983,10.2896,10.2896,23000.0
2011-05-31 15:05:00,11.8,11.8,11.79,11.8,12000.0,10.2983,10.2983,10.2896,10.2983,12000.0
2011-05-31 15:10:00,11.8,11.8,11.79,11.8,14000.0,10.2983,10.2983,10.2896,10.2983,14000.0
2011-05-31 15:15:00,11.8,11.8,11.79,11.8,28600.0,10.2983,10.2983,10.2896,10.2983,28600.0
2011-05-31 15:20:00,11.79,11.8,11.78,11.78,137000.0,10.2896,10.2983,10.2809,10.2809,137000.0
2011-05-31 15:25:00,11.79,11.79,11.77,11.78,84000.0,10.2896,10.2896,10.2721,10.2809,84000.0
2011-05-31 15:30:00,11.77,11.79,11.77,11.79,94300.0,10.2721,10.2896,10.2721,10.2896,94300.0
2011-05-31 15:35:00,11.79,11.8,11.78,11.79,54000.0,10.2896,10.2983,10.2809,10.2896,54000.0
2011-05-31 15:40:00,11.79,11.81,11.79,11.81,173600.0,10.2896,10.307,10.2896,10.307,173600.0
2011-05-31 15:45:00,11.81,11.83,11.81,11.83,221200.0,10.307,10.3245,10.307,10.3245,221200.0
2011-05-31 15:50:00,11.83,11.84,11.82,11.83,134700.0,10.3245,10.3332,10.3158,10.3245,134700.0
2011-05-31 15:55:00,11.84,11.85,11.83,11.83,473000.0,10.3332,10.3419,10.3245,10.3245,473000.0
2011-06-01 09:30:00,11.81,11.88,11.81,11.85,214700.0,10.307,10.3681,10.307,10.3419,214700.0
2011-06-01 09:35:00,11.85,11.87,11.83,11.85,160700.0,10.3419,10.3594,10.3245,10.3419,160700.0
2011-06-01 09:40:00,11.85,11.89,11.85,11.87,170500.0,10.3419,10.3769,10.3419,10.3594,170500.0
2011-06-01 09:45:00,11.87,11.92,11.86,11.88,297800.0,10.3594,10.403,10.3507,10.3681,297800.0
2011-06-01 09:50:00,11.88,11.89,11.86,11.87,91200.0,10.3681,10.3769,10.3507,10.3594,91200.0
2011-06-01 09:55:00,11.87,11.88,11.83,11.84,349400.0,10.3594,10.3681,10.3245,10.3332,349400.0
2011-06-01 10:00:00,11.84,11.86,11.84,11.85,290900.0,10.3332,10.3507,10.3332,10.3419,290900.0
2011-06-01 10:05:00,11.85,11.85,11.81,11.83,101800.0,10.3419,10.3419,10.307,10.3245,101800.0
2011-06-01 10:10:00,11.83,11.85,11.76,11.76,196600.0,10.3245,10.3419,10.2634,10.2634,196600.0
2011-06-01 10:15:00,11.76,11.8,11.74,11.75,228600.0,10.2634,10.2983,10.2459,10.2547,228600.0
2011-06-01 10:20:00,11.75,11.78,11.75,11.76,76700.0,10.2547,10.2809,10.2547,10.2634,76700.0
2011-06-01 10:25:00,11.75,11.76,11.75,11.75,31400.0,10.2547,10.2634,10.2547,10.2547,31400.0
2011-06-01 10:30:00,11.75,11.76,11.71,11.72,81100.0,10.2547,10.2634,10.2198,10.2285,81100.0
2011-06-01 10:35:00,11.72,11.74,11.72,11.72,56000.0,10.2285,10.2459,10.2285,10.2285,56000.0
2011-06-01 10:40:00,11.72,11.73,11.68,11.69,98600.0,10.2285,10.2372,10.1936,10.2023,98600.0
2011-06-01 10:45:00,11.7,11.7,11.67,11.67,81000.0,10.211,10.211,10.1849,10.1849,81000.0
2011-06-01 10:50:00,11.67,11.68,11.63,11.65,169100.0,10.1849,10.1936,10.1499,10.1674,169100.0
2011-06-01 10:55:00,11.65,11.65,11.59,11.61,319200.0,10.1674,10.1674,10.115,10.1325,319200.0
2011-06-01 11:00:00,11.6,11.64,11.6,11.63,154600.0,10.1238,10.1587,10.1238,10.1499,154600.0
2011-06-01 11:05:00,11.64,11.64,11.63,11.64,27000.0,10.1587,10.1587,10.1499,10.1587,27000.0
2011-06-01 11:10:00,11.64,11.64,11.62,11.62,61000.0,10.1587,10.1587,10.1412,10.1412,61000.0
2011-06-01 11:15:00,11.63,11.63,11.59,11.59,68400.0,10.1499,10.1499,10.115,10.115,68400.0
2011-06-01 11:20:00,11.59,11.6,11.57,11.58,109600.0,10.115,10.1238,10.0976,10.1063,109600.0
2011-06-01 11:25:00,11.57,11.58,11.57,11.58,50100.0,10.0976,10.1063,10.0976,10.1063,50100.0
2011-06-01 11:30:00,11.57,11.58,11.54,11.55,138500.0,10.0976,10.1063,10.0714,10.0801,138500.0
2011-06-01 11:35:00,11.54,11.55,11.53,11.54,290900.0,10.0714,10.0801,10.0627,10.0714,290900.0
2011-06-01 11:40:00,11.55,11.58,11.54,11.58,52000.0,10.0801,10.1063,10.0714,10.1063,52000.0
2011-06-01 11:45:00,11.58,11.58,11.57,11.58,58200.0,10.1063,10.1063,10.0976,10.1063,58200.0
2011-06-01 11:50:00,11.58,11.6,11.57,11.6,52200.0,10.1063,10.1238,10.0976,10.1238,52200.0
2011-06-01 11:55:00,11.6,11.6,11.59,11.6,38500.0,10.1238,10.1238,10.115,10.1238,38500.0
2011-06-01 12:00:00,11.59,11.59,11.57,11.57,86100.0,10.115,10.115,10.0976,10.0976,86100.0
2011-06-01 12:05:00,11.58,11.58,11.54,11.56,78800.0,10.1063,10.1063,10.0714,10.0889,78800.0
2011-06-01 12:10:00,11.55,11.56,11.53,11.53,38900.0,10.0801,10.0889,10.0627,10.0627,38900.0
2011-06-01 12:15:00,11.54,11.55,11.53,11.54,36500.0,10.0714,10.0801,10.0627,10.0714,36500.0
2011-06-01 12:20:00,11.54,11.56,11.54,11.56,28700.0,10.0714,10.0889,10.0714,10.0889,28700.0
2011-06-01 12:25:00,11.56,11.56,11.55,11.56,11500.0,10.0889,10.0889,10.0801,10.0889,11500.0
2011-06-01 12:30:00,11.55,11.57,11.54,11.56,324500.0,10.0801,10.0976,10.0714,10.0889,324500.0
2011-06-01 12:35:00,11.56,11.57,11.55,11.57,20200.0,10.0889,10.0976,10.0801,10.0976,20200.0
2011-06-01 12:40:00,11.57,11.58,11.56,11.57,47600.0,10.0976,10.1063,10.0889,10.0976,47600.0
2011-06-01 12:45:00,11.57,11.6,11.57,11.6,58000.0,10.0976,10.1238,10.0976,10.1238,58000.0
2011-06-01 12:50:00,11.59,11.6,11.59,11.6,11200.0,10.115,10.1238,10.115,10.1238,11200.0
2011-06-01 12:55:00,11.6,11.61,11.58,11.61,88800.0,10.1238,10.1325,10.1063,10.1325,88800.0
2011-06-01 13:00:00,11.61,11.63,11.6,11.63,64000.0,10.1325,10.1499,10.1238,10.1499,64000.0
2011-06-01 13:05:00,11.63,11.63,11.62,11.63,9000.0,10.1499,10.1499,10.1412,10.1499,9000.0
2011-06-01 13:10:00,11.63,11.63,11.6,11.6,150400.0,10.1499,10.1499,10.1238,10.1238,150400.0
2011-06-01 13:15:00,11.6,11.63,11.6,11.63,61300.0,10.1238,10.1499,10.1238,10.1499,61300.0
2011-06-01 13:20:00,11.62,11.63,11.61,11.61,48700.0,10.1412,10.1499,10.1325,10.1325,48700.0
2011-06-01 13:25:00,11.61,11.62,11.6,11.62,81800.0,10.1325,10.1412,10.1238,10.1412,81800.0
2011-06-01 13:30:00,11.61,11.64,11.61,11.63,36300.0,10.1325,10.1587,10.1325,10.1499,36300.0
2011-06-01 13:35:00,11.63,11.66,11.63,11.66,82200.0,10.1499,10.1761,10.1499,10.1761,82200.0
2011-06-01 13:40:00,11.65,11.67,11.65,11.67,35700.0,10.1674,10.1849,10.1674,10.1849,35700.0
2011-06-01 13:45:00,11.67,11.67,11.66,11.67,8900.0,10.1849,10.1849,10.1761,10.1849,8900.0
2011-06-01 13:50:00,11.67,11.67,11.66,11.67,23300.0,10.1849,10.1849,10.1761,10.1849,23300.0
2011-06-01 13:55:00,11.67,11.69,11.66,11.69,49500.0,10.1849,10.2023,10.1761,10.2023,49500.0
2011-06-01 14:00:00,11.68,11.69,11.67,11.68,95500.0,10.1936,10.2023,10.1849,10.1936,95500.0
2011-06-01 14:05:00,11.67,11.68,11.66,11.67,79700.0,10.1849,10.1936,10.1761,10.1849,79700.0
2011-06-01 14:10:00,11.67,11.67,11.65,11.66,53200.0,10.1849,10.1849,10.1674,10.1761,53200.0
2011-06-01 14:15:00,11.65,11.67,11.65,11.67,59500.0,10.1674,10.1849,10.1674,10.1849,59500.0
2011-06-01 14:20:00,11.67,11.68,11.66,11.68,102500.0,10.1849,10.1936,10.1761,10.1936,102500.0
2011-06-01 14:25:00,11.68,11.68,11.66,11.66,93900.0,10.1936,10.1936,10.1761,10.1761,93900.0
2011-06-01 14:30:00,11.66,11.67,11.65,11.66,89500.0,10.1761,10.1849,10.1674,10.1761,89500.0
2011-06-01 14:35:00,11.66,11.66,11.65,11.66,15000.0,10.1761,10.1761,10.1674,10.1761,15000.0
2011-06-01 14:40:00,11.66,11.66,11.65,11.65,19100.0,10.1761,10.1761,10.1674,10.1674,19100.0
2011-06-01 14:45:00,11.66,11.66,11.63,11.64,152400.0,10.1761,10.1761,10.1499,10.1587,152400.0
2011-06-01 14:50:00,11.65,11.65,11.64,11.65,31900.0,10.1674,10.1674,10.1587,10.1674,31900.0
2011-06-01 14:55:00,11.65,11.65,11.64,11.65,26200.0,10.1674,10.1674,10.1587,10.1674,26200.0
2011-06-01 15:00:00,11.64,11.65,11.64,11.65,30800.0,10.1587,10.1674,10.1587,10.1674,30800.0
2011-06-01 15:05:00,11.65,11.66,11.63,11.65,135900.0,10.1674,10.1761,10.1499,10.1674,135900.0
2011-06-01 15:10:00,11.65,11.65,11.62,11.62,68300.0,10.1674,10.1674,10.1412,10.1412,68300.0
2011-06-01 15:15:00,11.62,11.64,11.62,11.64,66200.0,10.1412,10.1587,10.1412,10.1587,66200.0
2011-06-01 15:20:00,11.63,11.64,11.6,11.61,108800.0,10.1499,10.1587,10.1238,10.1325,108800.0
2011-06-01 15:25:00,11.6,11.61,11.59,11.6,42200.0,10.1238,10.1325,10.115,10.1238,42200.0
2011-06-01 15:30:00,11.6,11.6,11.59,11.6,34300.0,10.1238,10.1238,10.115,10.1238,34300.0
2011-06-01 15:35:00,11.59,11.61,11.59,11.6,87600.0,10.115,10.1325,10.115,10.1238,87600.0
2011-06-01 15:40:00,11.6,11.61,11.6,11.61,116100.0,10.1238,10.1325,10.1238,10.1325,116100.0
2011-06-01 15:45:00,11.6,11.61,11.57,11.59,405600.0,10.1238,10.1325,10.0976,10.115,405600.0
2011-06-01 15:50:00,11.58,11.59,11.58,11.59,195800.0,10.1063,10.115,10.1063,10.115,195800.0
2011-06-01 15:55:00,11.59,11.59,11.58,11.59,378400.0,10.115,10.115,10.1063,10.115,378400.0
2011-06-02 09:30:00,11.61,11.64,11.58,11.63,117800.0,10.1325,10.1587,10.1063,10.1499,117800.0
2011-06-02 09:35:00,11.64,11.67,11.61,11.63,114600.0,10.1587,10.1849,10.1325,10.1499,114600.0
2011-06-02 09:40:00,11.63,11.64,11.55,11.55,113300.0,10.1499,10.1587,10.0801,10.0801,113300.0
2011-06-02 09:45:00,11.55,11.58,11.54,11.56,94700.0,10.0801,10.1063,10.0714,10.0889,94700.0
2011-06-02 09:50:00,11.56,11.62,11.56,11.62,96500.0,10.0889,10.1412,10.0889,10.1412,96500.0
2011-06-02 09:55:00,11.62,11.66,11.61,11.63,142200.0,10.1412,10.1761,10.1325,10.1499,142200.0
2011-06-02 10:00:00,11.63,11.67,11.62,11.67,76000.0,10.1499,10.1849,10.1412,10.1849,76000.0
2011-06-02 10:05:00,11.68,11.69,11.67,11.69,43200.0,10.1936,10.2023,10.1849,10.2023,43200.0
2011-06-02 10:10:00,11.69,11.71,11.68,11.69,89200.0,10.2023,10.2198,10.1936,10.2023,89200.0
2011-06-02 10:15:00,11.69,11.69,11.66,11.67,186500.0,10.2023,10.2023,10.1761,10.1849,186500.0
2011-06-02 10:20:00,11.67,11.67,11.65,11.66,68700.0,10.1849,10.1849,10.1674,10.1761,68700.0
2011-06-02 10:25:00,11.66,11.67,11.65,11.67,49500.0,10.1761,10.1849,10.1674,10.1849,49500.0
2011-06-02 10:30:00,11.67,11.68,11.65,11.66,264800.0,10.1849,10.1936,10.1674,10.1761,264800.0
2011-06-02 10:35:00,11.66,11.67,11.66,11.66,27600.0,10.1761,10.1849,10.1761,10.1761,27600.0
2011-06-02 10:40:00,11.67,11.68,11.65,11.66,106200.0,10.1849,10.1936,10.1674,10.1761,106200.0
2011-06-02 10:45:00,11.66,11.67,11.63,11.66,136700.0,10.1761,10.1849,10.1499,10.1761,136700.0
2011-06-02 10:50:00,11.65,11.67,11.65,11.65,69100.0,10.1674,10.1849,10.1674,10.1674,69100.0
2011-06-02 10:55:00,11.66,11.67,11.65,11.67,32800.0,10.1761,10.1849,10.1674,10.1849,32800.0
2011-06-02 11:00:00,11.67,11.7,11.66,11.69,134200.0,10.1849,10.211,10.1761,10.2023,134200.0
2011-06-02 11:05:00,11.69,11.7,11.68,11.7,86000.0,10.2023,10.211,10.1936,10.211,86000.0
2011-06-02 11:10:00,11.7,11.7,11.66,11.66,92500.0,10.211,10.211,10.1761,10.1761,92500.0
2011-06-02 11:15:00,11.67,11.69,11.66,11.69,68600.0,10.1849,10.2023,10.1761,10.2023,68600.0
2011-06-02 11:20:00,11.69,11.69,11.66,11.67,61400.0,10.2023,10.2023,10.1761,10.1849,61400.0
2011-06-02 11:25:00,11.67,11.7,11.66,11.7,127200.0,10.1849,10.211,10.1761,10.211,127200.0
2011-06-02 11:30:00,11.7,11.7,11.68,11.68,96400.0,10.211,10.211,10.1936,10.1936,96400.0
2011-06-02 11:35:00,11.68,11.69,11.63,11.64,267100.0,10.1936,10.2023,10.1499,10.1587,267100.0
2011-06-02 11:40:00,11.63,11.63,11.62,11.63,47800.0,10.1499,10.1499,10.1412,10.1499,47800.0
2011-06-02 11:45:00,11.63,11.63,11.59,11.59,223700.0,10.1499,10.1499,10.115,10.115,223700.0
2011-06-02 11:50:00,11.6,11.61,11.57,11.57,142100.0,10.1238,10.1325,10.0976,10.0976,142100.0
2011-06-02 11:55:00,11.57,11.6,11.57,11.6,74100.0,10.0976,10.1238,10.0976,10.1238,74100.0
2011-06-02 12:00:00,11.6,11.6,11.59,11.6,24000.0,10.1238,10.1238,10.115,10.1238,24000.0
2011-06-02 12:05:00,11.6,11.6,11.55,11.56,93400.0,10.1238,10.1238,10.0801,10.0889,93400.0
2011-06-02 12:10:00,11.55,11.57,11.54,11.55,111500.0,10.0801,10.0976,10.0714,10.0801,111500.0
2011-06-02 12:15:00,11.56,11.57,11.54,11.57,132700.0,10.0889,10.0976,10.0714,10.0976,132700.0
2011-06-02 12:20:00,11.57,11.58,11.56,11.56,95000.0,10.0976,10.1063,10.0889,10.0889,95000.0
2011-06-02 12:25:00,11.56,11.57,11.55,11.57,44900.0,10.0889,10.0976,10.0801,10.0976,44900.0
2011-06-02 12:30:00,11.57,11.58,11.57,11.58,33600.0,10.0976,10.1063,10.0976,10.1063,33600.0
2011-06-02 12:35:00,11.58,11.58,11.55,11.56,32100.0,10.1063,10.1063,10.0801,10.0889,32100.0
2011-06-02 12:40:00,11.55,11.59,11.55,11.58,37100.0,10.0801,10.115,10.0801,10.1063,37100.0
2011-06-02 12:45:00,11.59,11.6,11.58,11.58,50600.0,10.115,10.1238,10.1063,10.1063,50600.0
2011-06-02 12:50:00,11.58,11.62,11.58,11.62,44000.0,10.1063,10.1412,10.1063,10.1412,44000.0
2011-06-02 12:55:00,11.61,11.62,11.6,11.6,33700.0,10.1325,10.1412,10.1238,10.1238,33700.0
2011-06-02 13:00:00,11.6,11.62,11.6,11.62,34700.0,10.1238,10.1412,10.1238,10.1412,34700.0
2011-06-02 13:05:00,11.62,11.63,11.61,11.62,34700.0,10.1412,10.1499,10.1325,10.1412,34700.0
2011-06-02 13:10:00,11.62,11.63,11.6,11.61,38100.0,10.1412,10.1499,10.1238,10.1325,38100.0
2011-06-02 13:15:00,11.6,11.61,11.6,11.6,22500.0,10.1238,10.1325,10.1238,10.1238,22500.0
2011-06-02 13:20:00,11.6,11.61,11.6,11.61,12300.0,10.1238,10.1325,10.1238,10.1325,12300.0
2011-06-02 13:25:00,11.6,11.61,11.6,11.6,19100.0,10.1238,10.1325,10.1238,10.1238,19100.0
2011-06-02 13:30:00,11.61,11.61,11.58,11.6,96800.0,10.1325,10.1325,10.1063,10.1238,96800.0
2011-06-02 13:35:00,11.6,11.6,11.58,11.59,39000.0,10.1238,10.1238,10.1063,10.115,39000.0
2011-06-02 13:40:00,11.59,11.61,11.59,11.6,60100.0,10.115,10.1325,10.115,10.1238,60100.0
2011-06-02 13:45:00,11.59,11.6,11.57,11.58,89000.0,10.115,10.1238,10.0976,10.1063,89000.0
2011-06-02 13:50:00,11.58,11.59,11.56,11.59,122600.0,10.1063,10.115,10.0889,10.115,122600.0
2011-06-02 13:55:00,11.58,11.61,11.58,11.6,35600.0,10.1063,10.1325,10.1063,10.1238,35600.0
2011-06-02 14:00:00,11.6,11.61,11.57,11.57,87600.0,10.1238,10.1325,10.0976,10.0976,87600.0
2011-06-02 14:05:00,11.57,11.58,11.57,11.58,17900.0,10.0976,10.1063,10.0976,10.1063,17900.0
2011-06-02 14:10:00,11.58,11.59,11.57,11.59,50000.0,10.1063,10.115,10.0976,10.115,50000.0
2011-06-02 14:15:00,11.59,11.6,11.55,11.58,344800.0,10.115,10.1238,10.0801,10.1063,344800.0
2011-06-02 14:20:00,11.58,11.58,11.57,11.58,16300.0,10.1063,10.1063,10.0976,10.1063,16300.0
2011-06-02 14:25:00,11.58,11.58,11.57,11.58,19700.0,10.1063,10.1063,10.0976,10.1063,19700.0
2011-06-02 14:30:00,11.58,11.62,11.57,11.62,159900.0,10.1063,10.1412,10.0976,10.1412,159900.0
2011-06-02 14:35:00,11.62,11.62,11.61,11.62,16900.0,10.1412,10.1412,10.1325,10.1412,16900.0
2011-06-02 14:40:00,11.62,11.62,11.61,11.62,18300.0,10.1412,10.1412,10.1325,10.1412,18300.0
2011-06-02 14:45:00,11.61,11.62,11.61,11.62,24200.0,10.1325,10.1412,10.1325,10.1412,24200.0
2011-06-02 14:50:00,11.62,11.62,11.61,11.62,63900.0,10.1412,10.1412,10.1325,10.1412,63900.0
2011-06-02 14:55:00,11.62,11.62,11.61,11.61,33900.0,10.1412,10.1412,10.1325,10.1325,33900.0
2011-06-02 15:00:00,11.62,11.64,11.61,11.64,85900.0,10.1412,10.1587,10.1325,10.1587,85900.0
2011-06-02 15:05:00,11.64,11.64,11.61,11.61,51100.0,10.1587,10.1587,10.1325,10.1325,51100.0
2011-06-02 15:10:00,11.62,11.63,11.61,11.63,34600.0,10.1412,10.1499,10.1325,10.1499,34600.0
2011-06-02 15:15:00,11.63,11.63,11.61,11.62,49900.0,10.1499,10.1499,10.1325,10.1412,49900.0
2011-06-02 15:20:00,11.61,11.62,11.61,11.61,34400.0,10.1325,10.1412,10.1325,10.1325,34400.0
2011-06-02 15:25:00,11.61,11.62,11.61,11.61,34500.0,10.1325,10.1412,10.1325,10.1325,34500.0
2011-06-02 15:30:00,11.61,11.62,11.6,11.61,143100.0,10.1325,10.1412,10.1238,10.1325,143100.0
2011-06-02 15:35:00,11.61,11.62,11.59,11.59,98600.0,10.1325,10.1412,10.115,10.115,98600.0
2011-06-02 15:40:00,11.59,11.62,11.59,11.61,149600.0,10.115,10.1412,10.115,10.1325,149600.0
2011-06-02 15:45:00,11.61,11.61,11.59,11.59,98800.0,10.1325,10.1325,10.115,10.115,98800.0
2011-06-02 15:50:00,11.59,11.6,11.57,11.58,74600.0,10.115,10.1238,10.0976,10.1063,74600.0
2011-06-02 15:55:00,11.58,11.58,11.57,11.58,256000.0,10.1063,10.1063,10.0976,10.1063,256000.0
2011-06-03 09:30:00,11.51,11.6,11.48,11.54,231300.0,10.0452,10.1238,10.019,10.0714,231300.0
2011-06-03 09:35:00,11.55,11.62,11.53,11.62,99600.0,10.0801,10.1412,10.0627,10.1412,99600.0
2011-06-03 09:40:00,11.63,11.66,11.56,11.59,78200.0,10.1499,10.1761,10.0889,10.115,78200.0
2011-06-03 09:45:00,11.58,11.6,11.56,11.56,75800.0,10.1063,10.1238,10.0889,10.0889,75800.0
2011-06-03 09:50:00,11.56,11.57,11.53,11.54,87700.0,10.0889,10.0976,10.0627,10.0714,87700.0
2011-06-03 09:55:00,11.54,11.54,11.46,11.46,204800.0,10.0714,10.0714,10.0016,10.0016,204800.0
2011-06-03 10:00:00,11.46,11.5,11.46,11.49,133500.0,10.0016,10.0365,10.0016,10.0278,133500.0
2011-06-03 10:05:00,11.49,11.5,11.48,11.5,265800.0,10.0278,10.0365,10.019,10.0365,265800.0
2011-06-03 10:10:00,11.5,11.5,11.48,11.48,52900.0,10.0365,10.0365,10.019,10.019,52900.0
2011-06-03 10:15:00,11.49,11.5,11.44,11.45,118200.0,10.0278,10.0365,9.9841,9.9928,118200.0
2011-06-03 10:20:00,11.45,11.48,11.45,11.45,116800.0,9.9928,10.019,9.9928,9.9928,116800.0
2011-06-03 10:25:00,11.45,11.48,11.43,11.48,240500.0,9.9928,10.019,9.9754,10.019,240500.0
2011-06-03 10:30:00,11.48,11.5,11.48,11.5,64100.0,10.019,10.0365,10.019,10.0365,64100.0
2011-06-03 10:35:00,11.5,11.52,11.48,11.52,129900.0,10.0365,10.0539,10.019,10.0539,129900.0
2011-06-03 10:40:00,11.52,11.55,11.51,11.54,100000.0,10.0539,10.0801,10.0452,10.0714,100000.0
2011-06-03 10:45:00,11.54,11.54,11.52,11.53,84000.0,10.0714,10.0714,10.0539,10.0627,84000.0
2011-06-03 10:50:00,11.53,11.53,11.49,11.51,125900.0,10.0627,10.0627,10.0278,10.0452,125900.0
2011-06-03 10:55:00,11.51,11.52,11.5,11.52,28300.0,10.0452,10.0539,10.0365,10.0539,28300.0
2011-06-03 11:00:00,11.52,11.53,11.51,11.53,33500.0,10.0539,10.0627,10.0452,10.0627,33500.0
2011-06-03 11:05:00,11.53,11.53,11.48,11.51,144900.0,10.0627,10.0627,10.019,10.0452,144900.0
2011-06-03 11:10:00,11.51,11.54,11.51,11.54,78100.0,10.0452,10.0714,10.0452,10.0714,78100.0
2011-06-03 11:15:00,11.54,11.54,11.49,11.51,116000.0,10.0714,10.0714,10.0278,10.0452,116000.0
2011-06-03 11:20:00,11.5,11.51,11.49,11.51,59700.0,10.0365,10.0452,10.0278,10.0452,59700.0
2011-06-03 11:25:00,11.51,11.51,11.49,11.5,47200.0,10.0452,10.0452,10.0278,10.0365,47200.0
2011-06-03 11:30:00,11.5,11.52,11.5,11.51,53300.0,10.0365,10.0539,10.0365,10.0452,53300.0
2011-06-03 11:35:00,11.51,11.51,11.49,11.5,93800.0,10.0452,10.0452,10.0278,10.0365,93800.0
2011-06-03 11:40:00,11.49,11.53,11.49,11.51,95800.0,10.0278,10.0627,10.0278,10.0452,95800.0
2011-06-03 11:45:00,11.52,11.54,11.51,11.53,48400.0,10.0539,10.0714,10.0452,10.0627,48400.0
2011-06-03 11:50:00,11.52,11.53,11.5,11.51,117200.0,10.0539,10.0627,10.0365,10.0452,117200.0
2011-06-03 11:55:00,11.51,11.53,11.5,11.52,61500.0,10.0452,10.0627,10.0365,10.0539,61500.0
2011-06-03 12:00:00,11.52,11.54,11.52,11.52,46800.0,10.0539,10.0714,10.0539,10.0539,46800.0
2011-06-03 12:05:00,11.52,11.53,11.52,11.53,14100.0,10.0539,10.0627,10.0539,10.0627,14100.0
2011-06-03 12:10:00,11.53,11.54,11.52,11.53,38100.0,10.0627,10.0714,10.0539,10.0627,38100.0
2011-06-03 12:15:00,11.54,11.54,11.51,11.53,50400.0,10.0714,10.0714,10.0452,10.0627,50400.0
2011-06-03 12:20:00,11.53,11.53,11.5,11.51,41000.0,10.0627,10.0627,10.0365,10.0452,41000.0
2011-06-03 12:25:00,11.51,11.51,11.49,11.5,23000.0,10.0452,10.0452,10.0278,10.0365,23000.0
2011-06-03 12:30:00,11.5,11.5,11.48,11.5,107100.0,10.0365,10.0365,10.019,10.0365,107100.0
2011-06-03 12:35:00,11.5,11.5,11.49,11.49,9100.0,10.0365,10.0365,10.0278,10.0278,9100.0
2011-06-03 12:40:00,11.5,11.52,11.49,11.5,83400.0,10.0365,10.0539,10.0278,10.0365,83400.0
2011-06-03 12:45:00,11.51,11.51,11.5,11.51,9000.0,10.0452,10.0452,10.0365,10.0452,9000.0
2011-06-03 12:50:00,11.5,11.51,11.49,11.5,49000.0,10.0365,10.0452,10.0278,10.0365,49000.0
2011-06-03 12:55:00,11.49,11.5,11.48,11.48,13300.0,10.0278,10.0365,10.019,10.019,13300.0
2011-06-03 13:00:00,11.49,11.49,11.48,11.49,9200.0,10.0278,10.0278,10.019,10.0278,9200.0
2011-06-03 13:05:00,11.49,11.49,11.48,11.48,9200.0,10.0278,10.0278,10.019,10.019,9200.0
2011-06-03 13:10:00,11.49,11.49,11.47,11.47,94000.0,10.0278,10.0278,10.0103,10.0103,94000.0
2011-06-03 13:15:00,11.47,11.51,11.47,11.49,236100.0,10.0103,10.0452,10.0103,10.0278,236100.0
2011-06-03 13:20:00,11.5,11.5,11.48,11.49,16400.0,10.0365,10.0365,10.019,10.0278,16400.0
2011-06-03 13:25:00,11.49,11.49,11.48,11.49,18500.0,10.0278,10.0278,10.019,10.0278,18500.0
2011-06-03 13:30:00,11.48,11.49,11.48,11.49,8600.0,10.019,10.0278,10.019,10.0278,8600.0
2011-06-03 13:35:00,11.49,11.49,11.48,11.48,8900.0,10.0278,10.0278,10.019,10.019,8900.0
2011-06-03 13:40:00,11.49,11.51,11.48,11.5,95900.0,10.0278,10.0452,10.019,10.0365,95900.0
2011-06-03 13:45:00,11.5,11.51,11.5,11.51,41200.0,10.0365,10.0452,10.0365,10.0452,41200.0
2011-06-03 13:50:00,11.51,11.51,11.49,11.51,35600.0,10.0452,10.0452,10.0278,10.0452,35600.0
2011-06-03 13:55:00,11.51,11.51,11.49,11.49,205200.0,10.0452,10.0452,10.0278,10.0278,205200.0
2011-06-03 14:00:00,11.5,11.5,11.48,11.49,86600.0,10.0365,10.0365,10.019,10.0278,86600.0
2011-06-03 14:05:00,11.49,11.5,11.49,11.5,104800.0,10.0278,10.0365,10.0278,10.0365,104800.0
2011-06-03 14:10:00,11.5,11.5,11.49,11.5,18400.0,10.0365,10.0365,10.0278,10.0365,18400.0
2011-06-03 14:15:00,11.5,11.5,11.48,11.49,65900.0,10.0365,10.0365,10.019,10.0278,65900.0
2011-06-03 14:20:00,11.5,11.51,11.49,11.49,99700.0,10.0365,10.0452,10.0278,10.0278,99700.0
2011-06-03 14:25:00,11.49,11.5,11.48,11.48,24500.0,10.0278,10.0365,10.019,10.019,24500.0
2011-06-03 14:30:00,11.49,11.51,11.49,11.51,236300.0,10.0278,10.0452,10.0278,10.0452,236300.0
2011-06-03 14:35:00,11.51,11.51,11.5,11.5,160400.0,10.0452,10.0452,10.0365,10.0365,160400.0
2011-06-03 14:40:00,11.5,11.53,11.5,11.52,92000.0,10.0365,10.0627,10.0365,10.0539,92000.0
2011-06-03 14:45:00,11.52,11.53,11.51,11.52,33200.0,10.0539,10.0627,10.0452,10.0539,33200.0
2011-06-03 14:50:00,11.52,11.52,11.51,11.51,8200.0,10.0539,10.0539,10.0452,10.0452,8200.0
2011-06-03 14:55:00,11.52,11.52,11.5,11.52,125600.0,10.0539,10.0539,10.0365,10.0539,125600.0
2011-06-03 15:00:00,11.51,11.52,11.5,11.52,72700.0,10.0452,10.0539,10.0365,10.0539,72700.0
2011-06-03 15:05:00,11.52,11.52,11.49,11.5,153500.0,10.0539,10.0539,10.0278,10.0365,153500.0
2011-06-03 15:10:00,11.5,11.52,11.5,11.51,171400.0,10.0365,10.0539,10.0365,10.0452,171400.0
2011-06-03 15:15:00,11.52,11.52,11.5,11.51,55000.0,10.0539,10.0539,10.0365,10.0452,55000.0
2011-06-03 15:20:00,11.51,11.52,11.49,11.51,165600.0,10.0452,10.0539,10.0278,10.0452,165600.0
2011-06-03 15:25:00,11.51,11.52,11.51,11.51,23000.0,10.0452,10.0539,10.0452,10.0452,23000.0
2011-06-03 15:30:00,11.51,11.54,11.51,11.53,334700.0,10.0452,10.0714,10.0452,10.0627,334700.0
2011-06-03 15:35:00,11.53,11.54,11.51,11.53,190700.0,10.0627,10.0714,10.0452,10.0627,190700.0
2011-06-03 15:40:00,11.53,11.54,11.53,11.53,126500.0,10.0627,10.0714,10.0627,10.0627,126500.0
2011-06-03 15:45:00,11.53,11.54,11.52,11.54,277200.0,10.0627,10.0714,10.0539,10.0714,277200.0
2011-06-03 15:50:00,11.54,11.55,11.53,11.53,261700.0,10.0714,10.0801,10.0627,10.0627,261700.0
2011-06-03 15:55:00,11.54,11.56,11.53,11.56,1002700.0,10.0714,10.0889,10.0627,10.0889,1002700.0
2011-06-06 09:30:00,11.5,11.58,11.5,11.52,113400.0,10.0405,10.1104,10.0405,10.058,113400.0
2011-06-06 09:35:00,11.51,11.57,11.49,11.55,119700.0,10.0492,10.1016,10.0318,10.0842,119700.0
2011-06-06 09:40:00,11.55,11.55,11.45,11.47,198200.0,10.0842,10.0842,9.9969,10.0143,198200.0
2011-06-06 09:45:00,11.46,11.47,11.39,11.39,429000.0,10.0056,10.0143,9.9445,9.9445,429000.0
2011-06-06 09:50:00,11.39,11.4,11.33,11.35,496400.0,9.9445,9.9532,9.8921,9.9095,496400.0
2011-06-06 09:55:00,11.36,11.4,11.35,11.36,218700.0,9.9183,9.9532,9.9095,9.9183,218700.0
2011-06-06 10:00:00,11.36,11.38,11.32,11.33,187400.0,9.9183,9.9357,9.8834,9.8921,187400.0
2011-06-06 10:05:00,11.32,11.33,11.29,11.31,241200.0,9.8834,9.8921,9.8572,9.8746,241200.0
2011-06-06 10:10:00,11.31,11.31,11.26,11.27,234200.0,9.8746,9.8746,9.831,9.8397,234200.0
2011-06-06 10:15:00,11.26,11.3,11.25,11.27,201200.0,9.831,9.8659,9.8222,9.8397,201200.0
2011-06-06 10:20:00,11.27,11.3,11.26,11.27,395100.0,9.8397,9.8659,9.831,9.8397,395100.0
2011-06-06 10:25:00,11.27,11.3,11.26,11.3,106000.0,9.8397,9.8659,9.831,9.8659,106000.0
2011-06-06 10:30:00,11.3,11.3,11.27,11.27,191700.0,9.8659,9.8659,9.8397,9.8397,191700.0
2011-06-06 10:35:00,11.28,11.28,11.25,11.27,253100.0,9.8484,9.8484,9.8222,9.8397,253100.0
2011-06-06 10:40:00,11.27,11.27,11.25,11.26,180200.0,9.8397,9.8397,9.8222,9.831,180200.0
2011-06-06 10:45:00,11.26,11.27,11.23,11.27,416100.0,9.831,9.8397,9.8048,9.8397,416100.0
2011-06-06 10:50:00,11.28,11.29,11.25,11.27,249500.0,9.8484,9.8572,9.8222,9.8397,249500.0
2011-06-06 10:55:00,11.26,11.27,11.26,11.27,41900.0,9.831,9.8397,9.831,9.8397,41900.0
2011-06-06 11:00:00,11.27,11.29,11.26,11.28,161900.0,9.8397,9.8572,9.831,9.8484,161900.0
2011-06-06 11:05:00,11.28,11.3,11.27,11.3,66100.0,9.8484,9.8659,9.8397,9.8659,66100.0
2011-06-06 11:10:00,11.3,11.33,11.29,11.3,164500.0,9.8659,9.8921,9.8572,9.8659,164500.0
2011-06-06 11:15:00,11.3,11.31,11.3,11.3,25800.0,9.8659,9.8746,9.8659,9.8659,25800.0
2011-06-06 11:20:00,11.3,11.34,11.3,11.34,94400.0,9.8659,9.9008,9.8659,9.9008,94400.0
2011-06-06 11:25:00,11.34,11.35,11.32,11.33,124400.0,9.9008,9.9095,9.8834,9.8921,124400.0
2011-06-06 11:30:00,11.32,11.33,11.32,11.33,15900.0,9.8834,9.8921,9.8834,9.8921,15900.0
2011-06-06 11:35:00,11.32,11.34,11.32,11.34,65400.0,9.8834,9.9008,9.8834,9.9008,65400.0
2011-06-06 11:40:00,11.34,11.34,11.33,11.33,21500.0,9.9008,9.9008,9.8921,9.8921,21500.0
2011-06-06 11:45:00,11.33,11.34,11.32,11.33,40800.0,9.8921,9.9008,9.8834,9.8921,40800.0
2011-06-06 11:50:00,11.33,11.33,11.32,11.32,21300.0,9.8921,9.8921,9.8834,9.8834,21300.0
2011-06-06 11:55:00,11.33,11.33,11.32,11.33,40700.0,9.8921,9.8921,9.8834,9.8921,40700.0
2011-06-06 12:00:00,11.32,11.33,11.32,11.33,28800.0,9.8834,9.8921,9.8834,9.8921,28800.0
2011-06-06 12:05:00,11.32,11.33,11.31,11.32,54900.0,9.8834,9.8921,9.8746,9.8834,54900.0
2011-06-06 12:10:00,11.31,11.32,11.29,11.29,57100.0,9.8746,9.8834,9.8572,9.8572,57100.0
2011-06-06 12:15:00,11.29,11.3,11.28,11.28,29600.0,9.8572,9.8659,9.8484,9.8484,29600.0
2011-06-06 12:20:00,11.28,11.29,11.27,11.27,109800.0,9.8484,9.8572,9.8397,9.8397,109800.0
2011-06-06 12:25:00,11.27,11.29,11.26,11.29,339100.0,9.8397,9.8572,9.831,9.8572,339100.0
2011-06-06 12:30:00,11.29,11.29,11.28,11.29,30900.0,9.8572,9.8572,9.8484,9.8572,30900.0
2011-06-06 12:35:00,11.29,11.29,11.27,11.28,47500.0,9.8572,9.8572,9.8397,9.8484,47500.0
2011-06-06 12:40:00,11.28,11.28,11.27,11.28,20700.0,9.8484,9.8484,9.8397,9.8484,20700.0
2011-06-06 12:45:00,11.28,11.29,11.25,11.28,235000.0,9.8484,9.8572,9.8222,9.8484,235000.0
2011-06-06 12:50:00,11.28,11.29,11.28,11.29,37500.0,9.8484,9.8572,9.8484,9.8572,37500.0
2011-06-06 12:55:00,11.28,11.29,11.27,11.28,51400.0,9.8484,9.8572,9.8397,9.8484,51400.0
2011-06-06 13:00:00,11.27,11.28,11.27,11.27,43900.0,9.8397,9.8484,9.8397,9.8397,43900.0
2011-06-06 13:05:00,11.28,11.29,11.27,11.28,172300.0,9.8484,9.8572,9.8397,9.8484,172300.0
2011-06-06 13:10:00,11.28,11.29,11.27,11.28,60600.0,9.8484,9.8572,9.8397,9.8484,60600.0
2011-06-06 13:15:00,11.29,11.29,11.27,11.27,56600.0,9.8572,9.8572,9.8397,9.8397,56600.0
2011-06-06 13:20:00,11.28,11.28,11.27,11.27,18300.0,9.8484,9.8484,9.8397,9.8397,18300.0
2011-06-06 13:25:00,11.27,11.28,11.27,11.28,15800.0,9.8397,9.8484,9.8397,9.8484,15800.0
2011-06-06 13:30:00,11.28,11.28,11.25,11.26,104500.0,9.8484,9.8484,9.8222,9.831,104500.0
2011-06-06 13:35:00,11.26,11.27,11.25,11.25,59100.0,9.831,9.8397,9.8222,9.8222,59100.0
2011-06-06 13:40:00,11.25,11.26,11.25,11.26,29900.0,9.8222,9.831,9.8222,9.831,29900.0
2011-06-06 13:45:00,11.25,11.26,11.23,11.24,89400.0,9.8222,9.831,9.8048,9.8135,89400.0
2011-06-06 13:50:00,11.25,11.25,11.24,11.24,24200.0,9.8222,9.8222,9.8135,9.8135,24200.0
2011-06-06 13:55:00,11.24,11.25,11.24,11.25,33100.0,9.8135,9.8222,9.8135,9.8222,33100.0
2011-06-06 14:00:00,11.25,11.25,11.24,11.24,52700.0,9.8222,9.8222,9.8135,9.8135,52700.0
2011-06-06 14:05:00,11.25,11.25,11.24,11.25,32600.0,9.8222,9.8222,9.8135,9.8222,32600.0
2011-06-06 14:10:00,11.25,11.25,11.24,11.25,36700.0,9.8222,9.8222,9.8135,9.8222,36700.0
2011-06-06 14:15:00,11.25,11.25,11.24,11.24,23100.0,9.8222,9.8222,9.8135,9.8135,23100.0
2011-06-06 14:20:00,11.25,11.26,11.24,11.26,204000.0,9.8222,9.831,9.8135,9.831,204000.0
2011-06-06 14:25:00,11.26,11.28,11.25,11.27,229900.0,9.831,9.8484,9.8222,9.8397,229900.0
2011-06-06 14:30:00,11.27,11.28,11.26,11.28,72800.0,9.8397,9.8484,9.831,9.8484,72800.0
2011-06-06 14:35:00,11.28,11.28,11.27,11.28,25300.0,9.8484,9.8484,9.8397,9.8484,25300.0
2011-06-06 14:40:00,11.27,11.28,11.27,11.27,33000.0,9.8397,9.8484,9.8397,9.8397,33000.0
2011-06-06 14:45:00,11.28,11.29,11.23,11.24,224800.0,9.8484,9.8572,9.8048,9.8135,224800.0
2011-06-06 14:50:00,11.25,11.25,11.24,11.24,63300.0,9.8222,9.8222,9.8135,9.8135,63300.0
2011-06-06 14:55:00,11.24,11.25,11.23,11.24,53300.0,9.8135,9.8222,9.8048,9.8135,53300.0
2011-06-06 15:00:00,11.24,11.24,11.22,11.22,117000.0,9.8135,9.8135,9.796,9.796,117000.0
2011-06-06 15:05:00,11.22,11.23,11.22,11.22,40400.0,9.796,9.8048,9.796,9.796,40400.0
2011-06-06 15:10:00,11.23,11.23,11.2,11.21,180200.0,9.8048,9.8048,9.7786,9.7873,180200.0
2011-06-06 15:15:00,11.2,11.22,11.2,11.21,108400.0,9.7786,9.796,9.7786,9.7873,108400.0
2011-06-06 15:20:00,11.22,11.22,11.2,11.2,87700.0,9.796,9.796,9.7786,9.7786,87700.0
2011-06-06 15:25:00,11.2,11.23,11.2,11.22,180800.0,9.7786,9.8048,9.7786,9.796,180800.0
2011-06-06 15:30:00,11.22,11.25,11.21,11.25,146300.0,9.796,9.8222,9.7873,9.8222,146300.0
2011-06-06 15:35:00,11.24,11.25,11.24,11.25,67700.0,9.8135,9.8222,9.8135,9.8222,67700.0
2011-06-06 15:40:00,11.25,11.25,11.24,11.25,118800.0,9.8222,9.8222,9.8135,9.8222,118800.0
2011-06-06 15:45:00,11.25,11.25,11.23,11.23,288400.0,9.8222,9.8222,9.8048,9.8048,288400.0
2011-06-06 15:50:00,11.23,11.24,11.22,11.23,249900.0,9.8048,9.8135,9.796,9.8048,249900.0
2011-06-06 15:55:00,11.24,11.24,11.22,11.23,382600.0,9.8135,9.8135,9.796,9.8048,382600.0
2011-06-07 09:30:00,11.36,11.38,11.31,11.35,166600.0,9.9183,9.9357,9.8746,9.9095,166600.0
2011-06-07 09:35:00,11.36,11.36,11.33,11.35,102800.0,9.9183,9.9183,9.8921,9.9095,102800.0
2011-06-07 09:40:00,11.34,11.35,11.3,11.33,189000.0,9.9008,9.9095,9.8659,9.8921,189000.0
2011-06-07 09:45:00,11.33,11.33,11.28,11.29,94500.0,9.8921,9.8921,9.8484,9.8572,94500.0
2011-06-07 09:50:00,11.29,11.38,11.28,11.38,147500.0,9.8572,9.9357,9.8484,9.9357,147500.0
2011-06-07 09:55:00,11.38,11.42,11.36,11.39,253800.0,9.9357,9.9707,9.9183,9.9445,253800.0
2011-06-07 10:00:00,11.4,11.41,11.36,11.39,263500.0,9.9532,9.9619,9.9183,9.9445,263500.0
2011-06-07 10:05:00,11.39,11.4,11.36,11.36,190600.0,9.9445,9.9532,9.9183,9.9183,190600.0
2011-06-07 10:10:00,11.37,11.4,11.34,11.38,124600.0,9.927,9.9532,9.9008,9.9357,124600.0
2011-06-07 10:15:00,11.37,11.38,11.31,11.32,182200.0,9.927,9.9357,9.8746,9.8834,182200.0
2011-06-07 10:20:00,11.31,11.33,11.31,11.33,62000.0,9.8746,9.8921,9.8746,9.8921,62000.0
2011-06-07 10:25:00,11.32,11.36,11.31,11.36,107600.0,9.8834,9.9183,9.8746,9.9183,107600.0
2011-06-07 10:30:00,11.36,11.37,11.35,11.36,62300.0,9.9183,9.927,9.9095,9.9183,62300.0
2011-06-07 10:35:00,11.36,11.36,11.33,11.34,60200.0,9.9183,9.9183,9.8921,9.9008,60200.0
2011-06-07 10:40:00,11.34,11.35,11.34,11.35,21400.0,9.9008,9.9095,9.9008,9.9095,21400.0
2011-06-07 10:45:00,11.34,11.35,11.33,11.33,54600.0,9.9008,9.9095,9.8921,9.8921,54600.0
2011-06-07 10:50:00,11.34,11.34,11.32,11.34,184800.0,9.9008,9.9008,9.8834,9.9008,184800.0
2011-06-07 10:55:00,11.34,11.4,11.33,11.38,286300.0,9.9008,9.9532,9.8921,9.9357,286300.0
2011-06-07 11:00:00,11.38,11.39,11.3,11.31,274200.0,9.9357,9.9445,9.8659,9.8746,274200.0
2011-06-07 11:05:00,11.3,11.31,11.29,11.29,87300.0,9.8659,9.8746,9.8572,9.8572,87300.0
2011-06-07 11:10:00,11.29,11.33,11.28,11.33,180400.0,9.8572,9.8921,9.8484,9.8921,180400.0
2011-06-07 11:15:00,11.33,11.34,11.32,11.34,30100.0,9.8921,9.9008,9.8834,9.9008,30100.0
2011-06-07 11:20:00,11.34,11.34,11.33,11.34,16000.0,9.9008,9.9008,9.8921,9.9008,16000.0
2011-06-07 11:25:00,11.34,11.34,11.3,11.3,180700.0,9.9008,9.9008,9.8659,9.8659,180700.0
2011-06-07 11:30:00,11.3,11.32,11.3,11.31,63100.0,9.8659,9.8834,9.8659,9.8746,63100.0
2011-06-07 11:35:00,11.3,11.31,11.3,11.3,12200.0,9.8659,9.8746,9.8659,9.8659,12200.0
2011-06-07 11:40:00,11.3,11.3,11.29,11.29,79600.0,9.8659,9.8659,9.8572,9.8572,79600.0
2011-06-07 11:45:00,11.29,11.3,11.29,11.3,16200.0,9.8572,9.8659,9.8572,9.8659,16200.0
2011-06-07 11:50:00,11.3,11.31,11.29,11.3,57200.0,9.8659,9.8746,9.8572,9.8659,57200.0
2011-06-07 11:55:00,11.31,11.31,11.27,11.3,118800.0,9.8746,9.8746,9.8397,9.8659,118800.0
2011-06-07 12:00:00,11.29,11.32,11.29,11.32,53500.0,9.8572,9.8834,9.8572,9.8834,53500.0
2011-06-07 12:05:00,11.32,11.32,11.31,11.32,6500.0,9.8834,9.8834,9.8746,9.8834,6500.0
2011-06-07 12:10:00,11.31,11.32,11.31,11.32,5800.0,9.8746,9.8834,9.8746,9.8834,5800.0
2011-06-07 12:15:00,11.32,11.32,11.31,11.32,10500.0,9.8834,9.8834,9.8746,9.8834,10500.0
2011-06-07 12:20:00,11.31,11.32,11.31,11.31,25200.0,9.8746,9.8834,9.8746,9.8746,25200.0
2011-06-07 12:25:00,11.32,11.32,11.31,11.32,7900.0,9.8834,9.8834,9.8746,9.8834,7900.0
2011-06-07 12:30:00,11.31,11.32,11.31,11.32,15800.0,9.8746,9.8834,9.8746,9.8834,15800.0
2011-06-07 12:35:00,11.32,11.33,11.31,11.32,71100.0,9.8834,9.8921,9.8746,9.8834,71100.0
2011-06-07 12:40:00,11.32,11.32,11.3,11.32,75100.0,9.8834,9.8834,9.8659,9.8834,75100.0
2011-06-07 12:45:00,11.32,11.34,11.31,11.34,88400.0,9.8834,9.9008,9.8746,9.9008,88400.0
2011-06-07 12:50:00,11.34,11.37,11.34,11.37,58900.0,9.9008,9.927,9.9008,9.927,58900.0
2011-06-07 12:55:00,11.37,11.37,11.36,11.36,13000.0,9.927,9.927,9.9183,9.9183,13000.0
2011-06-07 13:00:00,11.37,11.37,11.35,11.36,59800.0,9.927,9.927,9.9095,9.9183,59800.0
2011-06-07 13:05:00,11.36,11.37,11.36,11.37,32000.0,9.9183,9.927,9.9183,9.927,32000.0
2011-06-07 13:10:00,11.37,11.38,11.36,11.38,18500.0,9.927,9.9357,9.9183,9.9357,18500.0
2011-06-07 13:15:00,11.37,11.38,11.37,11.37,6100.0,9.927,9.9357,9.927,9.927,6100.0
2011-06-07 13:20:00,11.38,11.38,11.35,11.35,68500.0,9.9357,9.9357,9.9095,9.9095,68500.0
2011-06-07 13:25:00,11.36,11.36,11.35,11.35,6800.0,9.9183,9.9183,9.9095,9.9095,6800.0
2011-06-07 13:30:00,11.35,11.36,11.35,11.35,17200.0,9.9095,9.9183,9.9095,9.9095,17200.0
2011-06-07 13:35:00,11.36,11.36,11.35,11.36,7700.0,9.9183,9.9183,9.9095,9.9183,7700.0
2011-06-07 13:40:00,11.36,11.36,11.35,11.36,24700.0,9.9183,9.9183,9.9095,9.9183,24700.0
2011-06-07 13:45:00,11.35,11.36,11.34,11.34,24900.0,9.9095,9.9183,9.9008,9.9008,24900.0
2011-06-07 13:50:00,11.35,11.35,11.34,11.34,30800.0,9.9095,9.9095,9.9008,9.9008,30800.0
2011-06-07 13:55:00,11.34,11.35,11.34,11.35,12300.0,9.9008,9.9095,9.9008,9.9095,12300.0
2011-06-07 14:00:00,11.35,11.37,11.34,11.37,57500.0,9.9095,9.927,9.9008,9.927,57500.0
2011-06-07 14:05:00,11.37,11.38,11.36,11.38,25200.0,9.927,9.9357,9.9183,9.9357,25200.0
2011-06-07 14:10:00,11.38,11.38,11.37,11.38,27400.0,9.9357,9.9357,9.927,9.9357,27400.0
2011-06-07 14:15:00,11.38,11.4,11.37,11.4,255200.0,9.9357,9.9532,9.927,9.9532,255200.0
2011-06-07 14:20:00,11.4,11.4,11.39,11.39,32400.0,9.9532,9.9532,9.9445,9.9445,32400.0
2011-06-07 14:25:00,11.4,11.41,11.39,11.41,51600.0,9.9532,9.9619,9.9445,9.9619,51600.0
2011-06-07 14:30:00,11.41,11.41,11.38,11.41,226500.0,9.9619,9.9619,9.9357,9.9619,226500.0
2011-06-07 14:35:00,11.4,11.41,11.37,11.38,155100.0,9.9532,9.9619,9.927,9.9357,155100.0
2011-06-07 14:40:00,11.38,11.38,11.37,11.38,26300.0,9.9357,9.9357,9.927,9.9357,26300.0
2011-06-07 14:45:00,11.37,11.39,11.37,11.38,53100.0,9.927,9.9445,9.927,9.9357,53100.0
2011-06-07 14:50:00,11.39,11.39,11.38,11.38,34800.0,9.9445,9.9445,9.9357,9.9357,34800.0
2011-06-07 14:55:00,11.39,11.39,11.37,11.38,97600.0,9.9445,9.9445,9.927,9.9357,97600.0
2011-06-07 15:00:00,11.38,11.39,11.37,11.38,90400.0,9.9357,9.9445,9.927,9.9357,90400.0
2011-06-07 15:05:00,11.38,11.4,11.38,11.4,73100.0,9.9357,9.9532,9.9357,9.9532,73100.0
2011-06-07 15:10:00,11.4,11.41,11.39,11.4,111600.0,9.9532,9.9619,9.9445,9.9532,111600.0
2011-06-07 15:15:00,11.41,11.41,11.38,11.38,127000.0,9.9619,9.9619,9.9357,9.9357,127000.0
2011-06-07 15:20:00,11.38,11.39,11.38,11.38,37400.0,9.9357,9.9445,9.9357,9.9357,37400.0
2011-06-07 15:25:00,11.39,11.41,11.38,11.4,101800.0,9.9445,9.9619,9.9357,9.9532,101800.0
2011-06-07 15:30:00,11.4,11.41,11.39,11.41,128100.0,9.9532,9.9619,9.9445,9.9619,128100.0
2011-06-07 15:35:00,11.41,11.41,11.4,11.41,59000.0,9.9619,9.9619,9.9532,9.9619,59000.0
2011-06-07 15:40:00,11.4,11.41,11.34,11.35,228000.0,9.9532,9.9619,9.9008,9.9095,228000.0
2011-06-07 15:45:00,11.35,11.36,11.34,11.36,248400.0,9.9095,9.9183,9.9008,9.9183,248400.0
2011-06-07 15:50:00,11.36,11.37,11.34,11.37,543000.0,9.9183,9.927,9.9008,9.927,543000.0
2011-06-07 15:55:00,11.36,11.37,11.34,11.35,378600.0,9.9183,9.927,9.9008,9.9095,378600.0
2011-06-08 09:30:00,11.3,11.44,11.3,11.31,140800.0,9.8659,9.9881,9.8659,9.8746,140800.0
2011-06-08 09:35:00,11.3,11.34,11.26,11.31,89100.0,9.8659,9.9008,9.831,9.8746,89100.0
2011-06-08 09:40:00,11.31,11.39,11.3,11.39,142500.0,9.8746,9.9445,9.8659,9.9445,142500.0
2011-06-08 09:45:00,11.39,11.39,11.31,11.31,55400.0,9.9445,9.9445,9.8746,9.8746,55400.0
2011-06-08 09:50:00,11.31,11.32,11.27,11.31,81700.0,9.8746,9.8834,9.8397,9.8746,81700.0
2011-06-08 09:55:00,11.31,11.39,11.3,11.37,125200.0,9.8746,9.9445,9.8659,9.927,125200.0
2011-06-08 10:00:00,11.37,11.41,11.35,11.37,213200.0,9.927,9.9619,9.9095,9.927,213200.0
2011-06-08 10:05:00,11.36,11.38,11.35,11.36,221100.0,9.9183,9.9357,9.9095,9.9183,221100.0
2011-06-08 10:10:00,11.35,11.36,11.34,11.35,169600.0,9.9095,9.9183,9.9008,9.9095,169600.0
2011-06-08 10:15:00,11.34,11.35,11.31,11.32,69000.0,9.9008,9.9095,9.8746,9.8834,69000.0
2011-06-08 10:20:00,11.32,11.34,11.31,11.31,60400.0,9.8834,9.9008,9.8746,9.8746,60400.0
2011-06-08 10:25:00,11.32,11.33,11.29,11.32,143300.0,9.8834,9.8921,9.8572,9.8834,143300.0
2011-06-08 10:30:00,11.31,11.32,11.3,11.3,98600.0,9.8746,9.8834,9.8659,9.8659,98600.0
2011-06-08 10:35:00,11.3,11.36,11.3,11.35,491600.0,9.8659,9.9183,9.8659,9.9095,491600.0
2011-06-08 10:40:00,11.35,11.36,11.31,11.31,340600.0,9.9095,9.9183,9.8746,9.8746,340600.0
2011-06-08 10:45:00,11.32,11.32,11.3,11.31,337000.0,9.8834,9.8834,9.8659,9.8746,337000.0
2011-06-08 10:50:00,11.31,11.32,11.29,11.29,153400.0,9.8746,9.8834,9.8572,9.8572,153400.0
2011-06-08 10:55:00,11.29,11.29,11.28,11.29,36800.0,9.8572,9.8572,9.8484,9.8572,36800.0
2011-06-08 11:00:00,11.29,11.29,11.27,11.29,143800.0,9.8572,9.8572,9.8397,9.8572,143800.0
2011-06-08 11:05:00,11.29,11.29,11.25,11.26,144100.0,9.8572,9.8572,9.8222,9.831,144100.0
2011-06-08 11:10:00,11.25,11.26,11.21,11.22,77700.0,9.8222,9.831,9.7873,9.796,77700.0
2011-06-08 11:15:00,11.23,11.23,11.2,11.2,115200.0,9.8048,9.8048,9.7786,9.7786,115200.0
2011-06-08 11:20:00,11.2,11.22,11.2,11.21,107000.0,9.7786,9.796,9.7786,9.7873,107000.0
2011-06-08 11:25:00,11.21,11.23,11.21,11.21,123700.0,9.7873,9.8048,9.7873,9.7873,123700.0
2011-06-08 11:30:00,11.22,11.22,11.21,11.21,53900.0,9.796,9.796,9.7873,9.7873,53900.0
2011-06-08 11:35:00,11.22,11.23,11.2,11.21,155900.0,9.796,9.8048,9.7786,9.7873,155900.0
2011-06-08 11:40:00,11.21,11.21,11.2,11.21,21200.0,9.7873,9.7873,9.7786,9.7873,21200.0
2011-06-08 11:45:00,11.21,11.21,11.2,11.2,15000.0,9.7873,9.7873,9.7786,9.7786,15000.0
2011-06-08 11:50:00,11.21,11.22,11.2,11.21,66100.0,9.7873,9.796,9.7786,9.7873,66100.0
2011-06-08 11:55:00,11.21,11.22,11.2,11.21,26100.0,9.7873,9.796,9.7786,9.7873,26100.0
2011-06-08 12:00:00,11.21,11.22,11.21,11.22,13000.0,9.7873,9.796,9.7873,9.796,13000.0
2011-06-08 12:05:00,11.22,11.22,11.21,11.21,15900.0,9.796,9.796,9.7873,9.7873,15900.0
2011-06-08 12:10:00,11.21,11.22,11.18,11.18,92400.0,9.7873,9.796,9.7611,9.7611,92400.0
2011-06-08 12:15:00,11.19,11.19,11.15,11.16,80300.0,9.7699,9.7699,9.7349,9.7437,80300.0
2011-06-08 12:20:00,11.15,11.16,11.15,11.16,43500.0,9.7349,9.7437,9.7349,9.7437,43500.0
2011-06-08 12:25:00,11.16,11.16,11.15,11.15,12900.0,9.7437,9.7437,9.7349,9.7349,12900.0
2011-06-08 12:30:00,11.15,11.16,11.15,11.15,37300.0,9.7349,9.7437,9.7349,9.7349,37300.0
2011-06-08 12:35:00,11.15,11.16,11.15,11.15,16800.0,9.7349,9.7437,9.7349,9.7349,16800.0
2011-06-08 12:40:00,11.15,11.16,11.15,11.16,8300.0,9.7349,9.7437,9.7349,9.7437,8300.0
2011-06-08 12:45:00,11.15,11.15,11.13,11.13,60800.0,9.7349,9.7349,9.7175,9.7175,60800.0
2011-06-08 12:50:00,11.13,11.14,11.13,11.13,23800.0,9.7175,9.7262,9.7175,9.7175,23800.0
2011-06-08 12:55:00,11.13,11.14,11.09,11.09,180700.0,9.7175,9.7262,9.6825,9.6825,180700.0
2011-06-08 13:00:00,11.1,11.12,11.08,11.09,341100.0,9.6913,9.7087,9.6738,9.6825,341100.0
2011-06-08 13:05:00,11.1,11.11,11.09,11.1,136500.0,9.6913,9.7,9.6825,9.6913,136500.0
2011-06-08 13:10:00,11.1,11.1,11.08,11.08,32100.0,9.6913,9.6913,9.6738,9.6738,32100.0
2011-06-08 13:15:00,11.08,11.1,11.08,11.09,43400.0,9.6738,9.6913,9.6738,9.6825,43400.0
2011-06-08 13:20:00,11.09,11.1,11.08,11.08,109700.0,9.6825,9.6913,9.6738,9.6738,109700.0
2011-06-08 13:25:00,11.09,11.09,11.07,11.09,88300.0,9.6825,9.6825,9.6651,9.6825,88300.0
2011-06-08 13:30:00,11.09,11.09,11.08,11.09,13700.0,9.6825,9.6825,9.6738,9.6825,13700.0
2011-06-08 13:35:00,11.09,11.09,11.07,11.07,77400.0,9.6825,9.6825,9.6651,9.6651,77400.0
2011-06-08 13:40:00,11.07,11.08,11.05,11.06,93500.0,9.6651,9.6738,9.6476,9.6563,93500.0
2011-06-08 13:45:00,11.05,11.06,11.05,11.05,9000.0,9.6476,9.6563,9.6476,9.6476,9000.0
2011-06-08 13:50:00,11.05,11.06,11.05,11.05,30600.0,9.6476,9.6563,9.6476,9.6476,30600.0
2011-06-08 13:55:00,11.05,11.06,11.05,11.05,30700.0,9.6476,9.6563,9.6476,9.6476,30700.0
2011-06-08 14:00:00,11.05,11.08,11.05,11.07,65600.0,9.6476,9.6738,9.6476,9.6651,65600.0
2011-06-08 14:05:00,11.07,11.08,11.07,11.07,24100.0,9.6651,9.6738,9.6651,9.6651,24100.0
2011-06-08 14:10:00,11.08,11.08,11.07,11.07,15500.0,9.6738,9.6738,9.6651,9.6651,15500.0
2011-06-08 14:15:00,11.07,11.09,11.07,11.09,391100.0,9.6651,9.6825,9.6651,9.6825,391100.0
2011-06-08 14:20:00,11.08,11.09,11.08,11.08,31300.0,9.6738,9.6825,9.6738,9.6738,31300.0
2011-06-08 14:25:00,11.09,11.09,11.08,11.08,19500.0,9.6825,9.6825,9.6738,9.6738,19500.0
2011-06-08 14:30:00,11.08,11.09,11.08,11.08,35500.0,9.6738,9.6825,9.6738,9.6738,35500.0
2011-06-08 14:35:00,11.08,11.1,11.08,11.09,172600.0,9.6738,9.6913,9.6738,9.6825,172600.0
2011-06-08 14:40:00,11.08,11.09,11.08,11.08,30900.0,9.6738,9.6825,9.6738,9.6738,30900.0
2011-06-08 14:45:00,11.09,11.09,11.08,11.09,22700.0,9.6825,9.6825,9.6738,9.6825,22700.0
2011-06-08 14:50:00,11.08,11.09,11.08,11.09,18700.0,9.6738,9.6825,9.6738,9.6825,18700.0
2011-06-08 14:55:00,11.09,11.1,11.08,11.08,86700.0,9.6825,9.6913,9.6738,9.6738,86700.0
2011-06-08 15:00:00,11.08,11.1,11.07,11.1,199900.0,9.6738,9.6913,9.6651,9.6913,199900.0
2011-06-08 15:05:00,11.09,11.1,11.09,11.1,22900.0,9.6825,9.6913,9.6825,9.6913,22900.0
2011-06-08 15:10:00,11.1,11.1,11.09,11.1,58100.0,9.6913,9.6913,9.6825,9.6913,58100.0
2011-06-08 15:15:00,11.1,11.1,11.09,11.1,130900.0,9.6913,9.6913,9.6825,9.6913,130900.0
2011-06-08 15:20:00,11.1,11.1,11.09,11.09,25800.0,9.6913,9.6913,9.6825,9.6825,25800.0
2011-06-08 15:25:00,11.1,11.1,11.07,11.07,138900.0,9.6913,9.6913,9.6651,9.6651,138900.0
2011-06-08 15:30:00,11.08,11.09,11.07,11.08,124300.0,9.6738,9.6825,9.6651,9.6738,124300.0
2011-06-08 15:35:00,11.08,11.09,11.06,11.09,105100.0,9.6738,9.6825,9.6563,9.6825,105100.0
2011-06-08 15:40:00,11.09,11.1,11.08,11.1,83800.0,9.6825,9.6913,9.6738,9.6913,83800.0
2011-06-08 15:45:00,11.1,11.1,11.07,11.09,232600.0,9.6913,9.6913,9.6651,9.6825,232600.0
2011-06-08 15:50:00,11.1,11.1,11.09,11.1,95800.0,9.6913,9.6913,9.6825,9.6913,95800.0
2011-06-08 15:55:00,11.1,11.1,11.08,11.09,479100.0,9.6913,9.6913,9.6738,9.6825,479100.0
2011-06-09 09:30:00,11.08,11.1,11.05,11.09,135500.0,9.6738,9.6913,9.6476,9.6825,135500.0
2011-06-09 09:35:00,11.08,11.15,11.06,11.09,168300.0,9.6738,9.7349,9.6563,9.6825,168300.0
2011-06-09 09:40:00,11.09,11.12,11.06,11.08,234000.0,9.6825,9.7087,9.6563,9.6738,234000.0
2011-06-09 09:45:00,11.07,11.08,11.04,11.06,211100.0,9.6651,9.6738,9.6389,9.6563,211100.0
2011-06-09 09:50:00,11.05,11.06,11.02,11.04,191100.0,9.6476,9.6563,9.6214,9.6389,191100.0
2011-06-09 09:55:00,11.03,11.06,11.03,11.03,271300.0,9.6302,9.6563,9.6302,9.6302,271300.0
2011-06-09 10:00:00,11.04,11.04,11.0,11.0,381700.0,9.6389,9.6389,9.604,9.604,381700.0
2011-06-09 10:05:00,11.0,11.02,10.97,10.98,433600.0,9.604,9.6214,9.5778,9.5865,433600.0
2011-06-09 10:10:00,10.98,11.02,10.97,11.0,451600.0,9.5865,9.6214,9.5778,9.604,451600.0
2011-06-09 10:15:00,11.01,11.05,10.99,11.02,179800.0,9.6127,9.6476,9.5952,9.6214,179800.0
2011-06-09 10:20:00,11.03,11.04,11.02,11.03,96600.0,9.6302,9.6389,9.6214,9.6302,96600.0
2011-06-09 10:25:00,11.03,11.04,10.99,11.0,218400.0,9.6302,9.6389,9.5952,9.604,218400.0
2011-06-09 10:30:00,10.99,11.08,10.99,11.04,254000.0,9.5952,9.6738,9.5952,9.6389,254000.0
2011-06-09 10:35:00,11.05,11.05,11.01,11.02,145800.0,9.6476,9.6476,9.6127,9.6214,145800.0
2011-06-09 10:40:00,11.02,11.04,11.01,11.01,92200.0,9.6214,9.6389,9.6127,9.6127,92200.0
2011-06-09 10:45:00,11.01,11.02,10.99,11.01,130900.0,9.6127,9.6214,9.5952,9.6127,130900.0
2011-06-09 10:50:00,11.01,11.06,11.01,11.04,252600.0,9.6127,9.6563,9.6127,9.6389,252600.0
2011-06-09 10:55:00,11.05,11.06,11.05,11.06,20200.0,9.6476,9.6563,9.6476,9.6563,20200.0
2011-06-09 11:00:00,11.06,11.06,11.02,11.05,74500.0,9.6563,9.6563,9.6214,9.6476,74500.0
2011-06-09 11:05:00,11.05,11.06,11.04,11.04,56200.0,9.6476,9.6563,9.6389,9.6389,56200.0
2011-06-09 11:10:00,11.04,11.04,11.01,11.04,108300.0,9.6389,9.6389,9.6127,9.6389,108300.0
2011-06-09 11:15:00,11.04,11.04,11.01,11.02,30400.0,9.6389,9.6389,9.6127,9.6214,30400.0
2011-06-09 11:20:00,11.02,11.03,11.01,11.02,232600.0,9.6214,9.6302,9.6127,9.6214,232600.0
2011-06-09 11:25:00,11.01,11.02,11.01,11.02,10500.0,9.6127,9.6214,9.6127,9.6214,10500.0
2011-06-09 11:30:00,11.02,11.02,11.01,11.01,27300.0,9.6214,9.6214,9.6127,9.6127,27300.0
2011-06-09 11:35:00,11.01,11.02,11.01,11.01,85700.0,9.6127,9.6214,9.6127,9.6127,85700.0
2011-06-09 11:40:00,11.01,11.02,11.01,11.01,8800.0,9.6127,9.6214,9.6127,9.6127,8800.0
2011-06-09 11:45:00,11.01,11.02,11.01,11.01,9600.0,9.6127,9.6214,9.6127,9.6127,9600.0
2011-06-09 11:50:00,11.01,11.05,11.01,11.04,119300.0,9.6127,9.6476,9.6127,9.6389,119300.0
2011-06-09 11:55:00,11.04,11.05,11.03,11.05,126200.0,9.6389,9.6476,9.6302,9.6476,126200.0
2011-06-09 12:00:00,11.05,11.06,11.05,11.05,55400.0,9.6476,9.6563,9.6476,9.6476,55400.0
2011-06-09 12:05:00,11.06,11.06,11.05,11.05,8000.0,9.6563,9.6563,9.6476,9.6476,8000.0
2011-06-09 12:10:00,11.06,11.06,11.04,11.04,34100.0,9.6563,9.6563,9.6389,9.6389,34100.0
2011-06-09 12:15:00,11.05,11.06,11.04,11.05,153400.0,9.6476,9.6563,9.6389,9.6476,153400.0
2011-06-09 12:20:00,11.06,11.06,11.05,11.06,5600.0,9.6563,9.6563,9.6476,9.6563,5600.0
2011-06-09 12:25:00,11.06,11.07,11.04,11.06,587200.0,9.6563,9.6651,9.6389,9.6563,587200.0
2011-06-09 12:30:00,11.06,11.07,11.05,11.06,100900.0,9.6563,9.6651,9.6476,9.6563,100900.0
2011-06-09 12:35:00,11.06,11.06,11.05,11.06,15800.0,9.6563,9.6563,9.6476,9.6563,15800.0
2011-06-09 12:40:00,11.05,11.08,11.05,11.08,204800.0,9.6476,9.6738,9.6476,9.6738,204800.0
2011-06-09 12:45:00,11.07,11.08,11.06,11.07,48600.0,9.6651,9.6738,9.6563,9.6651,48600.0
2011-06-09 12:50:00,11.07,11.08,11.06,11.07,47400.0,9.6651,9.6738,9.6563,9.6651,47400.0
2011-06-09 12:55:00,11.07,11.07,11.05,11.06,246000.0,9.6651,9.6651,9.6476,9.6563,246000.0
2011-06-09 13:00:00,11.06,11.06,11.05,11.06,15000.0,9.6563,9.6563,9.6476,9.6563,15000.0
2011-06-09 13:05:00,11.06,11.07,11.05,11.07,48400.0,9.6563,9.6651,9.6476,9.6651,48400.0
2011-06-09 13:10:00,11.06,11.07,11.05,11.07,48300.0,9.6563,9.6651,9.6476,9.6651,48300.0
2011-06-09 13:15:00,11.07,11.07,11.05,11.06,95000.0,9.6651,9.6651,9.6476,9.6563,95000.0
2011-06-09 13:20:00,11.06,11.06,11.05,11.05,46000.0,9.6563,9.6563,9.6476,9.6476,46000.0
2011-06-09 13:25:00,11.05,11.06,11.05,11.05,48000.0,9.6476,9.6563,9.6476,9.6476,48000.0
2011-06-09 13:30:00,11.05,11.06,11.05,11.05,70400.0,9.6476,9.6563,9.6476,9.6476,70400.0
2011-06-09 13:35:00,11.06,11.07,11.05,11.06,98500.0,9.6563,9.6651,9.6476,9.6563,98500.0
2011-06-09 13:40:00,11.07,11.07,11.06,11.07,2700.0,9.6651,9.6651,9.6563,9.6651,2700.0
2011-06-09 13:45:00,11.07,11.07,11.05,11.07,71400.0,9.6651,9.6651,9.6476,9.6651,71400.0
2011-06-09 13:50:00,11.07,11.08,11.05,11.05,207600.0,9.6651,9.6738,9.6476,9.6476,207600.0
2011-06-09 13:55:00,11.06,11.07,11.05,11.07,58500.0,9.6563,9.6651,9.6476,9.6651,58500.0
2011-06-09 14:00:00,11.07,11.1,11.06,11.09,289200.0,9.6651,9.6913,9.6563,9.6825,289200.0
2011-06-09 14:05:00,11.09,11.09,11.06,11.07,597100.0,9.6825,9.6825,9.6563,9.6651,597100.0
2011-06-09 14:10:00,11.07,11.09,11.05,11.07,604000.0,9.6651,9.6825,9.6476,9.6651,604000.0
2011-06-09 14:15:00,11.08,11.11,11.07,11.08,232700.0,9.6738,9.7,9.6651,9.6738,232700.0
2011-06-09 14:20:00,11.08,11.09,11.07,11.08,60500.0,9.6738,9.6825,9.6651,9.6738,60500.0
2011-06-09 14:25:00,11.08,11.08,11.07,11.08,24600.0,9.6738,9.6738,9.6651,9.6738,24600.0
2011-06-09 14:30:00,11.08,11.11,11.06,11.06,249600.0,9.6738,9.7,9.6563,9.6563,249600.0
2011-06-09 14:35:00,11.06,11.07,11.06,11.07,25100.0,9.6563,9.6651,9.6563,9.6651,25100.0
2011-06-09 14:40:00,11.06,11.09,11.06,11.06,269500.0,9.6563,9.6825,9.6563,9.6563,269500.0
2011-06-09 14:45:00,11.06,11.08,11.06,11.08,46800.0,9.6563,9.6738,9.6563,9.6738,46800.0
2011-06-09 14:50:00,11.08,11.1,11.07,11.1,185800.0,9.6738,9.6913,9.6651,9.6913,185800.0
2011-06-09 14:55:00,11.1,11.1,11.08,11.08,104700.0,9.6913,9.6913,9.6738,9.6738,104700.0
2011-06-09 15:00:00,11.08,11.08,11.07,11.08,88000.0,9.6738,9.6738,9.6651,9.6738,88000.0
2011-06-09 15:05:00,11.08,11.08,11.07,11.07,79900.0,9.6738,9.6738,9.6651,9.6651,79900.0
2011-06-09 15:10:00,11.08,11.08,11.07,11.07,115400.0,9.6738,9.6738,9.6651,9.6651,115400.0
2011-06-09 15:15:00,11.07,11.08,11.05,11.05,146500.0,9.6651,9.6738,9.6476,9.6476,146500.0
2011-06-09 15:20:00,11.05,11.07,11.05,11.05,148600.0,9.6476,9.6651,9.6476,9.6476,148600.0
2011-06-09 15:25:00,11.05,11.06,11.05,11.06,54800.0,9.6476,9.6563,9.6476,9.6563,54800.0
2011-06-09 15:30:00,11.06,11.07,11.03,11.04,176800.0,9.6563,9.6651,9.6302,9.6389,176800.0
2011-06-09 15:35:00,11.04,11.04,11.03,11.04,105800.0,9.6389,9.6389,9.6302,9.6389,105800.0
2011-06-09 15:40:00,11.04,11.06,11.03,11.05,138700.0,9.6389,9.6563,9.6302,9.6476,138700.0
2011-06-09 15:45:00,11.05,11.07,11.05,11.05,278800.0,9.6476,9.6651,9.6476,9.6476,278800.0
2011-06-09 15:50:00,11.05,11.06,11.05,11.05,83700.0,9.6476,9.6563,9.6476,9.6476,83700.0
2011-06-09 15:55:00,11.06,11.06,11.05,11.05,363300.0,9.6563,9.6563,9.6476,9.6476,363300.0
2011-06-10 09:30:00,11.04,11.1,11.04,11.1,132900.0,9.6389,9.6913,9.6389,9.6913,132900.0
2011-06-10 09:35:00,11.1,11.1,11.02,11.02,84500.0,9.6913,9.6913,9.6214,9.6214,84500.0
2011-06-10 09:40:00,11.02,11.07,11.01,11.04,180100.0,9.6214,9.6651,9.6127,9.6389,180100.0
2011-06-10 09:45:00,11.05,11.06,11.02,11.06,88400.0,9.6476,9.6563,9.6214,9.6563,88400.0
2011-06-10 09:50:00,11.05,11.08,11.02,11.02,132100.0,9.6476,9.6738,9.6214,9.6214,132100.0
2011-06-10 09:55:00,11.03,11.06,11.02,11.04,101800.0,9.6302,9.6563,9.6214,9.6389,101800.0
2011-06-10 10:00:00,11.04,11.04,11.01,11.02,183300.0,9.6389,9.6389,9.6127,9.6214,183300.0
2011-06-10 10:05:00,11.02,11.02,10.97,10.99,221600.0,9.6214,9.6214,9.5778,9.5952,221600.0
2011-06-10 10:10:00,10.99,11.02,10.99,11.02,37200.0,9.5952,9.6214,9.5952,9.6214,37200.0
2011-06-10 10:15:00,11.01,11.04,11.01,11.02,323500.0,9.6127,9.6389,9.6127,9.6214,323500.0
2011-06-10 10:20:00,11.02,11.04,10.98,10.99,185300.0,9.6214,9.6389,9.5865,9.5952,185300.0
2011-06-10 10:25:00,10.98,11.0,10.96,10.98,130600.0,9.5865,9.604,9.569,9.5865,130600.0
2011-06-10 10:30:00,10.99,11.01,10.96,10.96,416800.0,9.5952,9.6127,9.569,9.569,416800.0
2011-06-10 10:35:00,10.96,10.97,10.96,10.96,10100.0,9.569,9.5778,9.569,9.569,10100.0
2011-06-10 10:40:00,10.97,10.97,10.93,10.95,84600.0,9.5778,9.5778,9.5428,9.5603,84600.0
2011-06-10 10:45:00,10.95,10.96,10.94,10.94,43800.0,9.5603,9.569,9.5516,9.5516,43800.0
2011-06-10 10:50:00,10.95,10.98,10.92,10.97,135300.0,9.5603,9.5865,9.5341,9.5778,135300.0
2011-06-10 10:55:00,10.98,10.98,10.94,10.94,65300.0,9.5865,9.5865,9.5516,9.5516,65300.0
2011-06-10 11:00:00,10.94,10.95,10.91,10.91,54300.0,9.5516,9.5603,9.5254,9.5254,54300.0
2011-06-10 11:05:00,10.91,10.92,10.9,10.91,124600.0,9.5254,9.5341,9.5167,9.5254,124600.0
2011-06-10 11:10:00,10.91,10.91,10.9,10.9,31300.0,9.5254,9.5254,9.5167,9.5167,31300.0
2011-06-10 11:15:00,10.9,10.93,10.9,10.93,33900.0,9.5167,9.5428,9.5167,9.5428,33900.0
2011-06-10 11:20:00,10.93,10.95,10.92,10.94,100600.0,9.5428,9.5603,9.5341,9.5516,100600.0
2011-06-10 11:25:00,10.95,10.96,10.94,10.95,79900.0,9.5603,9.569,9.5516,9.5603,79900.0
2011-06-10 11:30:00,10.94,10.96,10.94,10.94,70300.0,9.5516,9.569,9.5516,9.5516,70300.0
2011-06-10 11:35:00,10.94,10.95,10.92,10.92,117600.0,9.5516,9.5603,9.5341,9.5341,117600.0
2011-06-10 11:40:00,10.93,10.95,10.92,10.94,30900.0,9.5428,9.5603,9.5341,9.5516,30900.0
2011-06-10 11:45:00,10.95,10.96,10.94,10.95,74000.0,9.5603,9.569,9.5516,9.5603,74000.0
2011-06-10 11:50:00,10.96,10.96,10.95,10.96,24900.0,9.569,9.569,9.5603,9.569,24900.0
2011-06-10 11:55:00,10.95,10.96,10.95,10.95,30300.0,9.5603,9.569,9.5603,9.5603,30300.0
2011-06-10 12:00:00,10.95,10.97,10.95,10.97,44600.0,9.5603,9.5778,9.5603,9.5778,44600.0
2011-06-10 12:05:00,10.97,10.97,10.96,10.96,13500.0,9.5778,9.5778,9.569,9.569,13500.0
2011-06-10 12:10:00,10.97,10.97,10.95,10.95,60100.0,9.5778,9.5778,9.5603,9.5603,60100.0
2011-06-10 12:15:00,10.95,10.96,10.95,10.96,9400.0,9.5603,9.569,9.5603,9.569,9400.0
2011-06-10 12:20:00,10.96,10.96,10.95,10.95,25200.0,9.569,9.569,9.5603,9.5603,25200.0
2011-06-10 12:25:00,10.95,10.96,10.95,10.96,13300.0,9.5603,9.569,9.5603,9.569,13300.0
2011-06-10 12:30:00,10.96,10.98,10.95,10.98,57300.0,9.569,9.5865,9.5603,9.5865,57300.0
2011-06-10 12:35:00,10.98,10.98,10.97,10.98,8000.0,9.5865,9.5865,9.5778,9.5865,8000.0
2011-06-10 12:40:00,10.98,10.99,10.97,10.97,153100.0,9.5865,9.5952,9.5778,9.5778,153100.0
2011-06-10 12:45:00,10.97,10.97,10.96,10.96,38700.0,9.5778,9.5778,9.569,9.569,38700.0
2011-06-10 12:50:00,10.97,10.98,10.96,10.97,39100.0,9.5778,9.5865,9.569,9.5778,39100.0
2011-06-10 12:55:00,10.98,10.98,10.97,10.97,11300.0,9.5865,9.5865,9.5778,9.5778,11300.0
2011-06-10 13:00:00,10.98,10.98,10.97,10.97,19500.0,9.5865,9.5865,9.5778,9.5778,19500.0
2011-06-10 13:05:00,10.97,10.98,10.96,10.97,30100.0,9.5778,9.5865,9.569,9.5778,30100.0
2011-06-10 13:10:00,10.96,10.97,10.94,10.96,205300.0,9.569,9.5778,9.5516,9.569,205300.0
2011-06-10 13:15:00,10.96,10.96,10.95,10.95,21800.0,9.569,9.569,9.5603,9.5603,21800.0
2011-06-10 13:20:00,10.96,10.96,10.95,10.95,10600.0,9.569,9.569,9.5603,9.5603,10600.0
2011-06-10 13:25:00,10.95,10.96,10.95,10.96,15600.0,9.5603,9.569,9.5603,9.569,15600.0
2011-06-10 13:30:00,10.95,10.96,10.94,10.95,56400.0,9.5603,9.569,9.5516,9.5603,56400.0
2011-06-10 13:35:00,10.95,10.96,10.93,10.93,54600.0,9.5603,9.569,9.5428,9.5428,54600.0
2011-06-10 13:40:00,10.93,10.93,10.92,10.93,48300.0,9.5428,9.5428,9.5341,9.5428,48300.0
2011-06-10 13:45:00,10.93,10.93,10.9,10.9,151200.0,9.5428,9.5428,9.5167,9.5167,151200.0
2011-06-10 13:50:00,10.91,10.91,10.9,10.9,63800.0,9.5254,9.5254,9.5167,9.5167,63800.0
2011-06-10 13:55:00,10.9,10.91,10.89,10.89,38300.0,9.5167,9.5254,9.5079,9.5079,38300.0
2011-06-10 14:00:00,10.89,10.9,10.88,10.89,137200.0,9.5079,9.5167,9.4992,9.5079,137200.0
2011-06-10 14:05:00,10.9,10.93,10.89,10.92,121200.0,9.5167,9.5428,9.5079,9.5341,121200.0
2011-06-10 14:10:00,10.91,10.92,10.9,10.91,70300.0,9.5254,9.5341,9.5167,9.5254,70300.0
2011-06-10 14:15:00,10.92,10.95,10.91,10.95,103500.0,9.5341,9.5603,9.5254,9.5603,103500.0
2011-06-10 14:20:00,10.95,10.96,10.92,10.93,95100.0,9.5603,9.569,9.5341,9.5428,95100.0
2011-06-10 14:25:00,10.94,10.94,10.93,10.93,16900.0,9.5516,9.5516,9.5428,9.5428,16900.0
2011-06-10 14:30:00,10.93,10.94,10.93,10.94,22200.0,9.5428,9.5516,9.5428,9.5516,22200.0
2011-06-10 14:35:00,10.94,10.94,10.92,10.92,43400.0,9.5516,9.5516,9.5341,9.5341,43400.0
2011-06-10 14:40:00,10.93,10.94,10.91,10.91,61800.0,9.5428,9.5516,9.5254,9.5254,61800.0
2011-06-10 14:45:00,10.91,10.92,10.91,10.91,22400.0,9.5254,9.5341,9.5254,9.5254,22400.0
2011-06-10 14:50:00,10.92,10.92,10.91,10.92,29900.0,9.5341,9.5341,9.5254,9.5341,29900.0
2011-06-10 14:55:00,10.91,10.95,10.91,10.95,86300.0,9.5254,9.5603,9.5254,9.5603,86300.0
2011-06-10 15:00:00,10.95,10.96,10.94,10.94,106000.0,9.5603,9.569,9.5516,9.5516,106000.0
2011-06-10 15:05:00,10.94,10.95,10.93,10.93,37200.0,9.5516,9.5603,9.5428,9.5428,37200.0
2011-06-10 15:10:00,10.93,10.96,10.93,10.96,88500.0,9.5428,9.569,9.5428,9.569,88500.0
2011-06-10 15:15:00,10.95,10.97,10.95,10.95,131200.0,9.5603,9.5778,9.5603,9.5603,131200.0
2011-06-10 15:20:00,10.95,10.96,10.95,10.96,32000.0,9.5603,9.569,9.5603,9.569,32000.0
2011-06-10 15:25:00,10.95,10.96,10.94,10.96,93100.0,9.5603,9.569,9.5516,9.569,93100.0
2011-06-10 15:30:00,10.96,10.96,10.94,10.96,85600.0,9.569,9.569,9.5516,9.569,85600.0
2011-06-10 15:35:00,10.95,10.96,10.93,10.94,67800.0,9.5603,9.569,9.5428,9.5516,67800.0
2011-06-10 15:40:00,10.93,10.94,10.92,10.93,105400.0,9.5428,9.5516,9.5341,9.5428,105400.0
2011-06-10 15:45:00,10.93,10.93,10.9,10.93,320800.0,9.5428,9.5428,9.5167,9.5428,320800.0
2011-06-10 15:50:00,10.92,10.94,10.92,10.94,199600.0,9.5341,9.5516,9.5341,9.5516,199600.0
2011-06-10 15:55:00,10.93,10.94,10.92,10.93,337500.0,9.5428,9.5516,9.5341,9.5428,337500.0
2011-06-13 09:30:00,10.98,11.06,10.96,11.06,99800.0,9.5865,9.6563,9.569,9.6563,99800.0
2011-06-13 09:35:00,11.06,11.09,11.01,11.07,104800.0,9.6563,9.6825,9.6127,9.6651,104800.0
2011-06-13 09:40:00,11.08,11.12,11.07,11.1,113300.0,9.6738,9.7087,9.6651,9.6913,113300.0
2011-06-13 09:45:00,11.1,11.11,11.08,11.1,56600.0,9.6913,9.7,9.6738,9.6913,56600.0
2011-06-13 09:50:00,11.09,11.11,11.09,11.09,48500.0,9.6825,9.7,9.6825,9.6825,48500.0
2011-06-13 09:55:00,11.1,11.13,11.09,11.13,64500.0,9.6913,9.7175,9.6825,9.7175,64500.0
2011-06-13 10:00:00,11.12,11.13,11.08,11.09,139200.0,9.7087,9.7175,9.6738,9.6825,139200.0
2011-06-13 10:05:00,11.1,11.1,11.06,11.08,63100.0,9.6913,9.6913,9.6563,9.6738,63100.0
2011-06-13 10:10:00,11.08,11.12,11.08,11.11,67600.0,9.6738,9.7087,9.6738,9.7,67600.0
2011-06-13 10:15:00,11.11,11.11,11.08,11.11,80200.0,9.7,9.7,9.6738,9.7,80200.0
2011-06-13 10:20:00,11.11,11.15,11.09,11.13,128400.0,9.7,9.7349,9.6825,9.7175,128400.0
2011-06-13 10:25:00,11.13,11.16,11.13,11.14,177600.0,9.7175,9.7437,9.7175,9.7262,177600.0
2011-06-13 10:30:00,11.15,11.16,11.11,11.11,92800.0,9.7349,9.7437,9.7,9.7,92800.0
2011-06-13 10:35:00,11.11,11.12,11.1,11.11,28700.0,9.7,9.7087,9.6913,9.7,28700.0
2011-06-13 10:40:00,11.11,11.12,11.1,11.11,36400.0,9.7,9.7087,9.6913,9.7,36400.0
2011-06-13 10:45:00,11.12,11.13,11.11,11.12,27000.0,9.7087,9.7175,9.7,9.7087,27000.0
2011-06-13 10:50:00,11.13,11.13,11.12,11.12,5100.0,9.7175,9.7175,9.7087,9.7087,5100.0
2011-06-13 10:55:00,11.12,11.13,11.09,11.1,121300.0,9.7087,9.7175,9.6825,9.6913,121300.0
2011-06-13 11:00:00,11.11,11.11,11.09,11.1,60800.0,9.7,9.7,9.6825,9.6913,60800.0
2011-06-13 11:05:00,11.1,11.11,11.09,11.1,63200.0,9.6913,9.7,9.6825,9.6913,63200.0
2011-06-13 11:10:00,11.1,11.1,11.09,11.1,20400.0,9.6913,9.6913,9.6825,9.6913,20400.0
2011-06-13 11:15:00,11.1,11.11,11.09,11.11,146700.0,9.6913,9.7,9.6825,9.7,146700.0
2011-06-13 11:20:00,11.11,11.12,11.08,11.09,96500.0,9.7,9.7087,9.6738,9.6825,96500.0
2011-06-13 11:25:00,11.09,11.09,11.07,11.08,39800.0,9.6825,9.6825,9.6651,9.6738,39800.0
2011-06-13 11:30:00,11.08,11.1,11.08,11.09,121800.0,9.6738,9.6913,9.6738,9.6825,121800.0
2011-06-13 11:35:00,11.09,11.1,11.07,11.09,211000.0,9.6825,9.6913,9.6651,9.6825,211000.0
2011-06-13 11:40:00,11.09,11.09,11.08,11.08,27500.0,9.6825,9.6825,9.6738,9.6738,27500.0
2011-06-13 11:45:00,11.08,11.09,11.06,11.06,100400.0,9.6738,9.6825,9.6563,9.6563,100400.0
2011-06-13 11:50:00,11.07,11.07,11.04,11.05,285800.0,9.6651,9.6651,9.6389,9.6476,285800.0
2011-06-13 11:55:00,11.04,11.05,11.02,11.02,220700.0,9.6389,9.6476,9.6214,9.6214,220700.0
2011-06-13 12:00:00,11.03,11.03,10.99,10.99,158300.0,9.6302,9.6302,9.5952,9.5952,158300.0
2011-06-13 12:05:00,11.0,11.0,10.98,10.98,71200.0,9.604,9.604,9.5865,9.5865,71200.0
2011-06-13 12:10:00,10.99,10.99,10.98,10.99,3900.0,9.5952,9.5952,9.5865,9.5952,3900.0
2011-06-13 12:15:00,10.99,10.99,10.97,10.97,35200.0,9.5952,9.5952,9.5778,9.5778,35200.0
2011-06-13 12:20:00,10.97,10.99,10.94,10.95,278400.0,9.5778,9.5952,9.5516,9.5603,278400.0
2011-06-13 12:25:00,10.95,10.95,10.92,10.94,260200.0,9.5603,9.5603,9.5341,9.5516,260200.0
2011-06-13 12:30:00,10.94,10.95,10.94,10.94,55200.0,9.5516,9.5603,9.5516,9.5516,55200.0
2011-06-13 12:35:00,10.94,10.95,10.92,10.94,139400.0,9.5516,9.5603,9.5341,9.5516,139400.0
2011-06-13 12:40:00,10.94,10.95,10.93,10.95,48200.0,9.5516,9.5603,9.5428,9.5603,48200.0
2011-06-13 12:45:00,10.94,10.95,10.94,10.95,11900.0,9.5516,9.5603,9.5516,9.5603,11900.0
2011-06-13 12:50:00,10.95,10.95,10.92,10.93,236400.0,9.5603,9.5603,9.5341,9.5428,236400.0
2011-06-13 12:55:00,10.93,10.95,10.92,10.92,48200.0,9.5428,9.5603,9.5341,9.5341,48200.0
2011-06-13 13:00:00,10.93,10.93,10.89,10.89,106000.0,9.5428,9.5428,9.5079,9.5079,106000.0
2011-06-13 13:05:00,10.89,10.92,10.89,10.91,62400.0,9.5079,9.5341,9.5079,9.5254,62400.0
2011-06-13 13:10:00,10.92,10.92,10.9,10.91,198500.0,9.5341,9.5341,9.5167,9.5254,198500.0
2011-06-13 13:15:00,10.91,10.93,10.91,10.92,176400.0,9.5254,9.5428,9.5254,9.5341,176400.0
2011-06-13 13:20:00,10.92,10.92,10.89,10.9,51400.0,9.5341,9.5341,9.5079,9.5167,51400.0
2011-06-13 13:25:00,10.9,10.91,10.89,10.91,37100.0,9.5167,9.5254,9.5079,9.5254,37100.0
2011-06-13 13:30:00,10.91,10.92,10.9,10.92,18800.0,9.5254,9.5341,9.5167,9.5341,18800.0
2011-06-13 13:35:00,10.92,10.93,10.91,10.93,18000.0,9.5341,9.5428,9.5254,9.5428,18000.0
2011-06-13 13:40:00,10.93,10.96,10.92,10.94,344800.0,9.5428,9.569,9.5341,9.5516,344800.0
2011-06-13 13:45:00,10.95,10.95,10.92,10.93,207500.0,9.5603,9.5603,9.5341,9.5428,207500.0
2011-06-13 13:50:00,10.93,10.96,10.92,10.96,55900.0,9.5428,9.569,9.5341,9.569,55900.0
2011-06-13 13:55:00,10.95,10.96,10.93,10.96,197700.0,9.5603,9.569,9.5428,9.569,197700.0
2011-06-13 14:00:00,10.96,10.96,10.94,10.96,181800.0,9.569,9.569,9.5516,9.569,181800.0
2011-06-13 14:05:00,10.96,10.97,10.95,10.95,115100.0,9.569,9.5778,9.5603,9.5603,115100.0
2011-06-13 14:10:00,10.96,10.96,10.95,10.96,20500.0,9.569,9.569,9.5603,9.569,20500.0
2011-06-13 14:15:00,10.96,10.96,10.95,10.96,12100.0,9.569,9.569,9.5603,9.569,12100.0
2011-06-13 14:20:00,10.96,10.96,10.95,10.95,125000.0,9.569,9.569,9.5603,9.5603,125000.0
2011-06-13 14:25:00,10.96,10.96,10.94,10.96,308500.0,9.569,9.569,9.5516,9.569,308500.0
2011-06-13 14:30:00,10.96,10.97,10.95,10.95,208600.0,9.569,9.5778,9.5603,9.5603,208600.0
2011-06-13 14:35:00,10.96,10.96,10.94,10.94,42800.0,9.569,9.569,9.5516,9.5516,42800.0
2011-06-13 14:40:00,10.94,10.96,10.94,10.96,210900.0,9.5516,9.569,9.5516,9.569,210900.0
2011-06-13 14:45:00,10.96,10.96,10.95,10.96,77700.0,9.569,9.569,9.5603,9.569,77700.0
2011-06-13 14:50:00,10.96,10.97,10.95,10.96,23000.0,9.569,9.5778,9.5603,9.569,23000.0
2011-06-13 14:55:00,10.96,10.97,10.96,10.96,59700.0,9.569,9.5778,9.569,9.569,59700.0
2011-06-13 15:00:00,10.96,10.97,10.96,10.97,17300.0,9.569,9.5778,9.569,9.5778,17300.0
2011-06-13 15:05:00,10.97,11.0,10.95,10.96,207700.0,9.5778,9.604,9.5603,9.569,207700.0
2011-06-13 15:10:00,10.96,10.97,10.96,10.97,47500.0,9.569,9.5778,9.569,9.5778,47500.0
2011-06-13 15:15:00,10.96,10.98,10.95,10.97,123500.0,9.569,9.5865,9.5603,9.5778,123500.0
2011-06-13 15:20:00,10.98,10.98,10.97,10.97,23700.0,9.5865,9.5865,9.5778,9.5778,23700.0
2011-06-13 15:25:00,10.97,10.98,10.97,10.97,26400.0,9.5778,9.5865,9.5778,9.5778,26400.0
2011-06-13 15:30:00,10.97,10.97,10.95,10.95,116500.0,9.5778,9.5778,9.5603,9.5603,116500.0
2011-06-13 15:35:00,10.96,10.96,10.93,10.93,88700.0,9.569,9.569,9.5428,9.5428,88700.0
2011-06-13 15:40:00,10.94,10.94,10.93,10.93,143000.0,9.5516,9.5516,9.5428,9.5428,143000.0
2011-06-13 15:45:00,10.94,10.94,10.93,10.94,70000.0,9.5516,9.5516,9.5428,9.5516,70000.0
2011-06-13 15:50:00,10.93,10.94,10.93,10.93,90000.0,9.5428,9.5516,9.5428,9.5428,90000.0
2011-06-13 15:55:00,10.94,10.94,10.93,10.93,250300.0,9.5516,9.5516,9.5428,9.5428,250300.0
2011-06-14 09:30:00,11.04,11.08,11.03,11.03,80000.0,9.6389,9.6738,9.6302,9.6302,80000.0
2011-06-14 09:35:00,11.02,11.06,11.02,11.06,55300.0,9.6214,9.6563,9.6214,9.6563,55300.0
2011-06-14 09:40:00,11.05,11.07,11.05,11.06,70000.0,9.6476,9.6651,9.6476,9.6563,70000.0
2011-06-14 09:45:00,11.06,11.08,11.05,11.08,60800.0,9.6563,9.6738,9.6476,9.6738,60800.0
2011-06-14 09:50:00,11.08,11.11,11.07,11.1,132400.0,9.6738,9.7,9.6651,9.6913,132400.0
2011-06-14 09:55:00,11.11,11.16,11.11,11.13,190100.0,9.7,9.7437,9.7,9.7175,190100.0
2011-06-14 10:00:00,11.13,11.14,11.13,11.14,37700.0,9.7175,9.7262,9.7175,9.7262,37700.0
2011-06-14 10:05:00,11.14,11.15,11.11,11.11,275100.0,9.7262,9.7349,9.7,9.7,275100.0
2011-06-14 10:10:00,11.11,11.12,11.1,11.11,68400.0,9.7,9.7087,9.6913,9.7,68400.0
2011-06-14 10:15:00,11.11,11.13,11.09,11.13,85800.0,9.7,9.7175,9.6825,9.7175,85800.0
2011-06-14 10:20:00,11.12,11.15,11.12,11.14,18300.0,9.7087,9.7349,9.7087,9.7262,18300.0
2011-06-14 10:25:00,11.14,11.18,11.14,11.17,91000.0,9.7262,9.7611,9.7262,9.7524,91000.0
2011-06-14 10:30:00,11.16,11.17,11.15,11.15,132000.0,9.7437,9.7524,9.7349,9.7349,132000.0
2011-06-14 10:35:00,11.16,11.16,11.14,11.15,60100.0,9.7437,9.7437,9.7262,9.7349,60100.0
2011-06-14 10:40:00,11.15,11.15,11.12,11.12,64000.0,9.7349,9.7349,9.7087,9.7087,64000.0
2011-06-14 10:45:00,11.12,11.12,11.09,11.12,107400.0,9.7087,9.7087,9.6825,9.7087,107400.0
2011-06-14 10:50:00,11.12,11.13,11.11,11.12,57300.0,9.7087,9.7175,9.7,9.7087,57300.0
2011-06-14 10:55:00,11.12,11.13,11.11,11.13,29000.0,9.7087,9.7175,9.7,9.7175,29000.0
2011-06-14 11:00:00,11.12,11.13,11.12,11.13,16000.0,9.7087,9.7175,9.7087,9.7175,16000.0
2011-06-14 11:05:00,11.12,11.14,11.12,11.14,41400.0,9.7087,9.7262,9.7087,9.7262,41400.0
2011-06-14 11:10:00,11.14,11.14,11.1,11.14,161000.0,9.7262,9.7262,9.6913,9.7262,161000.0
2011-06-14 11:15:00,11.13,11.14,11.13,11.13,3600.0,9.7175,9.7262,9.7175,9.7175,3600.0
2011-06-14 11:20:00,11.14,11.14,11.11,11.11,36000.0,9.7262,9.7262,9.7,9.7,36000.0
2011-06-14 11:25:00,11.11,11.12,11.1,11.11,21900.0,9.7,9.7087,9.6913,9.7,21900.0
2011-06-14 11:30:00,11.1,11.13,11.1,11.13,45400.0,9.6913,9.7175,9.6913,9.7175,45400.0
2011-06-14 11:35:00,11.13,11.14,11.12,11.14,18300.0,9.7175,9.7262,9.7087,9.7262,18300.0
2011-06-14 11:40:00,11.14,11.15,11.13,11.15,58000.0,9.7262,9.7349,9.7175,9.7349,58000.0
2011-06-14 11:45:00,11.15,11.15,11.13,11.13,25000.0,9.7349,9.7349,9.7175,9.7175,25000.0
2011-06-14 11:50:00,11.13,11.15,11.13,11.14,51400.0,9.7175,9.7349,9.7175,9.7262,51400.0
2011-06-14 11:55:00,11.15,11.16,11.13,11.14,98000.0,9.7349,9.7437,9.7175,9.7262,98000.0
2011-06-14 12:00:00,11.15,11.15,11.14,11.15,14400.0,9.7349,9.7349,9.7262,9.7349,14400.0
2011-06-14 12:05:00,11.14,11.15,11.14,11.14,23500.0,9.7262,9.7349,9.7262,9.7262,23500.0
2011-06-14 12:10:00,11.14,11.15,11.14,11.15,15900.0,9.7262,9.7349,9.7262,9.7349,15900.0
2011-06-14 12:15:00,11.15,11.15,11.14,11.14,15500.0,9.7349,9.7349,9.7262,9.7262,15500.0
2011-06-14 12:20:00,11.14,11.14,11.13,11.13,27000.0,9.7262,9.7262,9.7175,9.7175,27000.0
2011-06-14 12:25:00,11.13,11.14,11.13,11.14,17000.0,9.7175,9.7262,9.7175,9.7262,17000.0
2011-06-14 12:30:00,11.13,11.14,11.12,11.13,94300.0,9.7175,9.7262,9.7087,9.7175,94300.0
2011-06-14 12:35:00,11.13,11.14,11.13,11.13,14300.0,9.7175,9.7262,9.7175,9.7175,14300.0
2011-06-14 12:40:00,11.13,11.14,11.12,11.13,29400.0,9.7175,9.7262,9.7087,9.7175,29400.0
2011-06-14 12:45:00,11.13,11.14,11.13,11.13,19500.0,9.7175,9.7262,9.7175,9.7175,19500.0
2011-06-14 12:50:00,11.13,11.14,11.13,11.13,6900.0,9.7175,9.7262,9.7175,9.7175,6900.0
2011-06-14 12:55:00,11.14,11.15,11.13,11.14,53400.0,9.7262,9.7349,9.7175,9.7262,53400.0
2011-06-14 13:00:00,11.15,11.15,11.14,11.14,18800.0,9.7349,9.7349,9.7262,9.7262,18800.0
2011-06-14 13:05:00,11.14,11.15,11.13,11.13,93600.0,9.7262,9.7349,9.7175,9.7175,93600.0
2011-06-14 13:10:00,11.13,11.14,11.12,11.13,29600.0,9.7175,9.7262,9.7087,9.7175,29600.0
2011-06-14 13:15:00,11.13,11.13,11.11,11.12,42300.0,9.7175,9.7175,9.7,9.7087,42300.0
2011-06-14 13:20:00,11.13,11.15,11.12,11.15,81300.0,9.7175,9.7349,9.7087,9.7349,81300.0
2011-06-14 13:25:00,11.14,11.15,11.14,11.14,13100.0,9.7262,9.7349,9.7262,9.7262,13100.0
2011-06-14 13:30:00,11.15,11.15,11.13,11.15,58800.0,9.7349,9.7349,9.7175,9.7349,58800.0
2011-06-14 13:35:00,11.15,11.15,11.14,11.14,18000.0,9.7349,9.7349,9.7262,9.7262,18000.0
2011-06-14 13:40:00,11.15,11.15,11.14,11.14,6000.0,9.7349,9.7349,9.7262,9.7262,6000.0
2011-06-14 13:45:00,11.15,11.15,11.13,11.13,27400.0,9.7349,9.7349,9.7175,9.7175,27400.0
2011-06-14 13:50:00,11.13,11.14,11.13,11.13,4800.0,9.7175,9.7262,9.7175,9.7175,4800.0
2011-06-14 13:55:00,11.14,11.14,11.13,11.13,7300.0,9.7262,9.7262,9.7175,9.7175,7300.0
2011-06-14 14:00:00,11.13,11.14,11.13,11.13,9600.0,9.7175,9.7262,9.7175,9.7175,9600.0
2011-06-14 14:05:00,11.14,11.14,11.13,11.13,5600.0,9.7262,9.7262,9.7175,9.7175,5600.0
2011-06-14 14:10:00,11.13,11.14,11.13,11.14,13800.0,9.7175,9.7262,9.7175,9.7262,13800.0
2011-06-14 14:15:00,11.13,11.14,11.13,11.14,21400.0,9.7175,9.7262,9.7175,9.7262,21400.0
2011-06-14 14:20:00,11.13,11.14,11.13,11.14,13700.0,9.7175,9.7262,9.7175,9.7262,13700.0
2011-06-14 14:25:00,11.14,11.14,11.13,11.14,22600.0,9.7262,9.7262,9.7175,9.7262,22600.0
2011-06-14 14:30:00,11.13,11.14,11.13,11.14,11100.0,9.7175,9.7262,9.7175,9.7262,11100.0
2011-06-14 14:35:00,11.14,11.14,11.13,11.14,21400.0,9.7262,9.7262,9.7175,9.7262,21400.0
2011-06-14 14:40:00,11.14,11.14,11.13,11.14,12200.0,9.7262,9.7262,9.7175,9.7262,12200.0
2011-06-14 14:45:00,11.13,11.14,11.13,11.13,38300.0,9.7175,9.7262,9.7175,9.7175,38300.0
2011-06-14 14:50:00,11.14,11.14,11.11,11.11,73800.0,9.7262,9.7262,9.7,9.7,73800.0
2011-06-14 14:55:00,11.12,11.12,11.1,11.1,44100.0,9.7087,9.7087,9.6913,9.6913,44100.0
2011-06-14 15:00:00,11.11,11.11,11.1,11.1,24000.0,9.7,9.7,9.6913,9.6913,24000.0
2011-06-14 15:05:00,11.11,11.11,11.09,11.1,104200.0,9.7,9.7,9.6825,9.6913,104200.0
2011-06-14 15:10:00,11.09,11.1,11.09,11.09,11800.0,9.6825,9.6913,9.6825,9.6825,11800.0
2011-06-14 15:15:00,11.1,11.11,11.09,11.11,80700.0,9.6913,9.7,9.6825,9.7,80700.0
2011-06-14 15:20:00,11.11,11.11,11.1,11.11,39900.0,9.7,9.7,9.6913,9.7,39900.0
2011-06-14 15:25:00,11.11,11.11,11.1,11.11,20100.0,9.7,9.7,9.6913,9.7,20100.0
2011-06-14 15:30:00,11.11,11.11,11.09,11.09,74700.0,9.7,9.7,9.6825,9.6825,74700.0
2011-06-14 15:35:00,11.09,11.1,11.07,11.09,103400.0,9.6825,9.6913,9.6651,9.6825,103400.0
2011-06-14 15:40:00,11.08,11.09,11.08,11.09,46300.0,9.6738,9.6825,9.6738,9.6825,46300.0
2011-06-14 15:45:00,11.08,11.09,11.06,11.07,165800.0,9.6738,9.6825,9.6563,9.6651,165800.0
2011-06-14 15:50:00,11.08,11.08,11.06,11.07,125000.0,9.6738,9.6738,9.6563,9.6651,125000.0
2011-06-14 15:55:00,11.07,11.09,11.06,11.08,461700.0,9.6651,9.6825,9.6563,9.6738,461700.0
2011-06-15 09:30:00,11.01,11.02,10.94,10.95,124500.0,9.6127,9.6214,9.5516,9.5603,124500.0
2011-06-15 09:35:00,10.95,10.97,10.88,10.89,197400.0,9.5603,9.5778,9.4992,9.5079,197400.0
2011-06-15 09:40:00,10.88,10.97,10.88,10.94,277600.0,9.4992,9.5778,9.4992,9.5516,277600.0
2011-06-15 09:45:00,10.95,10.97,10.92,10.96,234900.0,9.5603,9.5778,9.5341,9.569,234900.0
2011-06-15 09:50:00,10.95,11.01,10.95,11.0,65100.0,9.5603,9.6127,9.5603,9.604,65100.0
2011-06-15 09:55:00,11.01,11.03,11.0,11.01,284400.0,9.6127,9.6302,9.604,9.6127,284400.0
2011-06-15 10:00:00,11.01,11.01,10.93,10.94,280600.0,9.6127,9.6127,9.5428,9.5516,280600.0
2011-06-15 10:05:00,10.94,10.97,10.91,10.92,382300.0,9.5516,9.5778,9.5254,9.5341,382300.0
2011-06-15 10:10:00,10.91,10.94,10.86,10.87,199200.0,9.5254,9.5516,9.4817,9.4905,199200.0
2011-06-15 10:15:00,10.86,10.87,10.86,10.86,21600.0,9.4817,9.4905,9.4817,9.4817,21600.0
2011-06-15 10:20:00,10.86,10.87,10.83,10.84,91600.0,9.4817,9.4905,9.4555,9.4643,91600.0
2011-06-15 10:25:00,10.85,10.87,10.83,10.84,337400.0,9.473,9.4905,9.4555,9.4643,337400.0
2011-06-15 10:30:00,10.84,10.85,10.79,10.79,125000.0,9.4643,9.473,9.4206,9.4206,125000.0
2011-06-15 10:35:00,10.79,10.83,10.79,10.82,296000.0,9.4206,9.4555,9.4206,9.4468,296000.0
2011-06-15 10:40:00,10.83,10.84,10.8,10.8,210700.0,9.4555,9.4643,9.4293,9.4293,210700.0
2011-06-15 10:45:00,10.8,10.82,10.79,10.8,101800.0,9.4293,9.4468,9.4206,9.4293,101800.0
2011-06-15 10:50:00,10.8,10.82,10.79,10.81,98800.0,9.4293,9.4468,9.4206,9.4381,98800.0
2011-06-15 10:55:00,10.82,10.86,10.82,10.85,143800.0,9.4468,9.4817,9.4468,9.473,143800.0
2011-06-15 11:00:00,10.84,10.85,10.83,10.84,58600.0,9.4643,9.473,9.4555,9.4643,58600.0
2011-06-15 11:05:00,10.84,10.85,10.83,10.84,201400.0,9.4643,9.473,9.4555,9.4643,201400.0
2011-06-15 11:10:00,10.84,10.84,10.8,10.81,77600.0,9.4643,9.4643,9.4293,9.4381,77600.0
2011-06-15 11:15:00,10.8,10.82,10.8,10.82,57700.0,9.4293,9.4468,9.4293,9.4468,57700.0
2011-06-15 11:20:00,10.82,10.82,10.8,10.8,65800.0,9.4468,9.4468,9.4293,9.4293,65800.0
2011-06-15 11:25:00,10.8,10.81,10.78,10.79,155500.0,9.4293,9.4381,9.4119,9.4206,155500.0
2011-06-15 11:30:00,10.78,10.79,10.76,10.78,144000.0,9.4119,9.4206,9.3944,9.4119,144000.0
2011-06-15 11:35:00,10.78,10.78,10.74,10.75,134000.0,9.4119,9.4119,9.377,9.3857,134000.0
2011-06-15 11:40:00,10.75,10.77,10.75,10.77,36100.0,9.3857,9.4032,9.3857,9.4032,36100.0
2011-06-15 11:45:00,10.77,10.77,10.75,10.75,67100.0,9.4032,9.4032,9.3857,9.3857,67100.0
2011-06-15 11:50:00,10.76,10.76,10.72,10.74,149400.0,9.3944,9.3944,9.3595,9.377,149400.0
2011-06-15 11:55:00,10.73,10.75,10.72,10.73,338500.0,9.3682,9.3857,9.3595,9.3682,338500.0
2011-06-15 12:00:00,10.73,10.75,10.73,10.73,72400.0,9.3682,9.3857,9.3682,9.3682,72400.0
2011-06-15 12:05:00,10.74,10.75,10.73,10.74,28600.0,9.377,9.3857,9.3682,9.377,28600.0
2011-06-15 12:10:00,10.75,10.77,10.74,10.76,85100.0,9.3857,9.4032,9.377,9.3944,85100.0
2011-06-15 12:15:00,10.76,10.76,10.74,10.74,40100.0,9.3944,9.3944,9.377,9.377,40100.0
2011-06-15 12:20:00,10.74,10.74,10.72,10.73,88500.0,9.377,9.377,9.3595,9.3682,88500.0
2011-06-15 12:25:00,10.72,10.72,10.68,10.7,152400.0,9.3595,9.3595,9.3246,9.342,152400.0
2011-06-15 12:30:00,10.7,10.74,10.7,10.73,99200.0,9.342,9.377,9.342,9.3682,99200.0
2011-06-15 12:35:00,10.73,10.75,10.72,10.75,103600.0,9.3682,9.3857,9.3595,9.3857,103600.0
2011-06-15 12:40:00,10.75,10.75,10.72,10.73,98600.0,9.3857,9.3857,9.3595,9.3682,98600.0
2011-06-15 12:45:00,10.72,10.73,10.7,10.72,36200.0,9.3595,9.3682,9.342,9.3595,36200.0
2011-06-15 12:50:00,10.71,10.74,10.71,10.74,48800.0,9.3508,9.377,9.3508,9.377,48800.0
2011-06-15 12:55:00,10.74,10.74,10.7,10.72,62300.0,9.377,9.377,9.342,9.3595,62300.0
2011-06-15 13:00:00,10.71,10.73,10.71,10.73,33300.0,9.3508,9.3682,9.3508,9.3682,33300.0
2011-06-15 13:05:00,10.73,10.74,10.71,10.71,140000.0,9.3682,9.377,9.3508,9.3508,140000.0
2011-06-15 13:10:00,10.72,10.72,10.71,10.72,8500.0,9.3595,9.3595,9.3508,9.3595,8500.0
2011-06-15 13:15:00,10.72,10.73,10.7,10.7,69500.0,9.3595,9.3682,9.342,9.342,69500.0
2011-06-15 13:20:00,10.7,10.71,10.68,10.71,71600.0,9.342,9.3508,9.3246,9.3508,71600.0
2011-06-15 13:25:00,10.71,10.72,10.69,10.72,116600.0,9.3508,9.3595,9.3333,9.3595,116600.0
2011-06-15 13:30:00,10.72,10.75,10.71,10.75,117300.0,9.3595,9.3857,9.3508,9.3857,117300.0
2011-06-15 13:35:00,10.75,10.78,10.74,10.78,133900.0,9.3857,9.4119,9.377,9.4119,133900.0
2011-06-15 13:40:00,10.78,10.83,10.78,10.79,628800.0,9.4119,9.4555,9.4119,9.4206,628800.0
2011-06-15 13:45:00,10.8,10.8,10.75,10.76,198900.0,9.4293,9.4293,9.3857,9.3944,198900.0
2011-06-15 13:50:00,10.76,10.79,10.75,10.78,93000.0,9.3944,9.4206,9.3857,9.4119,93000.0
2011-06-15 13:55:00,10.78,10.81,10.77,10.79,90400.0,9.4119,9.4381,9.4032,9.4206,90400.0
2011-06-15 14:00:00,10.8,10.85,10.79,10.84,194600.0,9.4293,9.473,9.4206,9.4643,194600.0
2011-06-15 14:05:00,10.84,10.88,10.84,10.86,186600.0,9.4643,9.4992,9.4643,9.4817,186600.0
2011-06-15 14:10:00,10.85,10.86,10.83,10.84,290400.0,9.473,9.4817,9.4555,9.4643,290400.0
2011-06-15 14:15:00,10.84,10.85,10.81,10.82,173100.0,9.4643,9.473,9.4381,9.4468,173100.0
2011-06-15 14:20:00,10.81,10.83,10.8,10.81,152300.0,9.4381,9.4555,9.4293,9.4381,152300.0
2011-06-15 14:25:00,10.8,10.82,10.8,10.8,101700.0,9.4293,9.4468,9.4293,9.4293,101700.0
2011-06-15 14:30:00,10.81,10.84,10.8,10.81,310800.0,9.4381,9.4643,9.4293,9.4381,310800.0
2011-06-15 14:35:00,10.81,10.82,10.8,10.82,80400.0,9.4381,9.4468,9.4293,9.4468,80400.0
2011-06-15 14:40:00,10.82,10.83,10.8,10.82,186900.0,9.4468,9.4555,9.4293,9.4468,186900.0
2011-06-15 14:45:00,10.82,10.84,10.8,10.83,179500.0,9.4468,9.4643,9.4293,9.4555,179500.0
2011-06-15 14:50:00,10.83,10.84,10.81,10.81,94100.0,9.4555,9.4643,9.4381,9.4381,94100.0
2011-06-15 14:55:00,10.82,10.84,10.81,10.82,138100.0,9.4468,9.4643,9.4381,9.4468,138100.0
2011-06-15 15:00:00,10.82,10.84,10.81,10.82,109900.0,9.4468,9.4643,9.4381,9.4468,109900.0
2011-06-15 15:05:00,10.82,10.83,10.8,10.82,204000.0,9.4468,9.4555,9.4293,9.4468,204000.0
2011-06-15 15:10:00,10.81,10.83,10.8,10.83,99300.0,9.4381,9.4555,9.4293,9.4555,99300.0
2011-06-15 15:15:00,10.83,10.83,10.82,10.83,86700.0,9.4555,9.4555,9.4468,9.4555,86700.0
2011-06-15 15:20:00,10.83,10.83,10.81,10.83,230100.0,9.4555,9.4555,9.4381,9.4555,230100.0
2011-06-15 15:25:00,10.82,10.84,10.82,10.83,313300.0,9.4468,9.4643,9.4468,9.4555,313300.0
2011-06-15 15:30:00,10.83,10.83,10.81,10.82,106100.0,9.4555,9.4555,9.4381,9.4468,106100.0
2011-06-15 15:35:00,10.82,10.82,10.81,10.81,114600.0,9.4468,9.4468,9.4381,9.4381,114600.0
2011-06-15 15:40:00,10.81,10.82,10.8,10.8,165200.0,9.4381,9.4468,9.4293,9.4293,165200.0
2011-06-15 15:45:00,10.8,10.8,10.77,10.79,380600.0,9.4293,9.4293,9.4032,9.4206,380600.0
2011-06-15 15:50:00,10.79,10.79,10.77,10.78,431900.0,9.4206,9.4206,9.4032,9.4119,431900.0
2011-06-15 15:55:00,10.77,10.78,10.77,10.78,799200.0,9.4032,9.4119,9.4032,9.4119,799200.0
2011-06-16 09:30:00,10.81,10.84,10.78,10.81,145800.0,9.4381,9.4643,9.4119,9.4381,145800.0
2011-06-16 09:35:00,10.82,10.86,10.79,10.8,351700.0,9.4468,9.4817,9.4206,9.4293,351700.0
2011-06-16 09:40:00,10.8,10.84,10.79,10.81,180800.0,9.4293,9.4643,9.4206,9.4381,180800.0
2011-06-16 09:45:00,10.81,10.82,10.69,10.7,334600.0,9.4381,9.4468,9.3333,9.342,334600.0
2011-06-16 09:50:00,10.7,10.74,10.69,10.74,173500.0,9.342,9.377,9.3333,9.377,173500.0
2011-06-16 09:55:00,10.74,10.76,10.72,10.76,209400.0,9.377,9.3944,9.3595,9.3944,209400.0
2011-06-16 10:00:00,10.75,10.78,10.7,10.78,367200.0,9.3857,9.4119,9.342,9.4119,367200.0
2011-06-16 10:05:00,10.77,10.8,10.77,10.79,43100.0,9.4032,9.4293,9.4032,9.4206,43100.0
2011-06-16 10:10:00,10.8,10.84,10.79,10.83,55200.0,9.4293,9.4643,9.4206,9.4555,55200.0
2011-06-16 10:15:00,10.83,10.84,10.82,10.84,31100.0,9.4555,9.4643,9.4468,9.4643,31100.0
2011-06-16 10:20:00,10.84,10.84,10.83,10.84,14900.0,9.4643,9.4643,9.4555,9.4643,14900.0
2011-06-16 10:25:00,10.84,10.84,10.83,10.84,41900.0,9.4643,9.4643,9.4555,9.4643,41900.0
2011-06-16 10:30:00,10.84,10.84,10.83,10.84,48100.0,9.4643,9.4643,9.4555,9.4643,48100.0
2011-06-16 10:35:00,10.84,10.9,10.83,10.9,92700.0,9.4643,9.5167,9.4555,9.5167,92700.0
2011-06-16 10:40:00,10.9,10.92,10.89,10.9,82900.0,9.5167,9.5341,9.5079,9.5167,82900.0
2011-06-16 10:45:00,10.9,10.92,10.88,10.89,425400.0,9.5167,9.5341,9.4992,9.5079,425400.0
2011-06-16 10:50:00,10.9,10.9,10.88,10.89,29100.0,9.5167,9.5167,9.4992,9.5079,29100.0
2011-06-16 10:55:00,10.89,10.9,10.88,10.89,72000.0,9.5079,9.5167,9.4992,9.5079,72000.0
2011-06-16 11:00:00,10.89,10.89,10.83,10.85,251300.0,9.5079,9.5079,9.4555,9.473,251300.0
2011-06-16 11:05:00,10.86,10.86,10.84,10.85,21900.0,9.4817,9.4817,9.4643,9.473,21900.0
2011-06-16 11:10:00,10.84,10.86,10.83,10.86,56500.0,9.4643,9.4817,9.4555,9.4817,56500.0
2011-06-16 11:15:00,10.86,10.88,10.84,10.88,59200.0,9.4817,9.4992,9.4643,9.4992,59200.0
2011-06-16 11:20:00,10.87,10.9,10.86,10.86,74300.0,9.4905,9.5167,9.4817,9.4817,74300.0
2011-06-16 11:25:00,10.87,10.87,10.86,10.87,36700.0,9.4905,9.4905,9.4817,9.4905,36700.0
2011-06-16 11:30:00,10.87,10.88,10.86,10.88,53800.0,9.4905,9.4992,9.4817,9.4992,53800.0
2011-06-16 11:35:00,10.88,10.88,10.87,10.88,5600.0,9.4992,9.4992,9.4905,9.4992,5600.0
2011-06-16 11:40:00,10.88,10.88,10.87,10.87,15100.0,9.4992,9.4992,9.4905,9.4905,15100.0
2011-06-16 11:45:00,10.87,10.89,10.87,10.89,39200.0,9.4905,9.5079,9.4905,9.5079,39200.0
2011-06-16 11:50:00,10.88,10.88,10.87,10.88,16800.0,9.4992,9.4992,9.4905,9.4992,16800.0
2011-06-16 11:55:00,10.87,10.88,10.85,10.86,94100.0,9.4905,9.4992,9.473,9.4817,94100.0
2011-06-16 12:00:00,10.86,10.86,10.84,10.85,311800.0,9.4817,9.4817,9.4643,9.473,311800.0
2011-06-16 12:05:00,10.85,10.85,10.84,10.85,16600.0,9.473,9.473,9.4643,9.473,16600.0
2011-06-16 12:10:00,10.84,10.85,10.82,10.82,138900.0,9.4643,9.473,9.4468,9.4468,138900.0
2011-06-16 12:15:00,10.82,10.83,10.79,10.79,67000.0,9.4468,9.4555,9.4206,9.4206,67000.0
2011-06-16 12:20:00,10.79,10.81,10.79,10.81,40100.0,9.4206,9.4381,9.4206,9.4381,40100.0
2011-06-16 12:25:00,10.8,10.81,10.77,10.81,210600.0,9.4293,9.4381,9.4032,9.4381,210600.0
2011-06-16 12:30:00,10.81,10.84,10.8,10.84,89100.0,9.4381,9.4643,9.4293,9.4643,89100.0
2011-06-16 12:35:00,10.83,10.84,10.81,10.82,96000.0,9.4555,9.4643,9.4381,9.4468,96000.0
2011-06-16 12:40:00,10.82,10.82,10.81,10.82,20400.0,9.4468,9.4468,9.4381,9.4468,20400.0
2011-06-16 12:45:00,10.81,10.82,10.8,10.81,175400.0,9.4381,9.4468,9.4293,9.4381,175400.0
2011-06-16 12:50:00,10.82,10.84,10.81,10.84,82200.0,9.4468,9.4643,9.4381,9.4643,82200.0
2011-06-16 12:55:00,10.83,10.83,10.81,10.81,93400.0,9.4555,9.4555,9.4381,9.4381,93400.0
2011-06-16 13:00:00,10.82,10.82,10.8,10.8,65500.0,9.4468,9.4468,9.4293,9.4293,65500.0
2011-06-16 13:05:00,10.8,10.81,10.8,10.81,27000.0,9.4293,9.4381,9.4293,9.4381,27000.0
2011-06-16 13:10:00,10.81,10.81,10.8,10.81,11100.0,9.4381,9.4381,9.4293,9.4381,11100.0
2011-06-16 13:15:00,10.81,10.83,10.8,10.81,59000.0,9.4381,9.4555,9.4293,9.4381,59000.0
2011-06-16 13:20:00,10.82,10.82,10.8,10.81,34200.0,9.4468,9.4468,9.4293,9.4381,34200.0
2011-06-16 13:25:00,10.8,10.81,10.79,10.79,28400.0,9.4293,9.4381,9.4206,9.4206,28400.0
2011-06-16 13:30:00,10.79,10.81,10.79,10.8,151100.0,9.4206,9.4381,9.4206,9.4293,151100.0
2011-06-16 13:35:00,10.8,10.81,10.78,10.78,62900.0,9.4293,9.4381,9.4119,9.4119,62900.0
2011-06-16 13:40:00,10.78,10.79,10.77,10.77,41100.0,9.4119,9.4206,9.4032,9.4032,41100.0
2011-06-16 13:45:00,10.76,10.79,10.76,10.79,54700.0,9.3944,9.4206,9.3944,9.4206,54700.0
2011-06-16 13:50:00,10.79,10.79,10.74,10.74,108700.0,9.4206,9.4206,9.377,9.377,108700.0
2011-06-16 13:55:00,10.74,10.75,10.74,10.74,27500.0,9.377,9.3857,9.377,9.377,27500.0
2011-06-16 14:00:00,10.75,10.75,10.72,10.75,121400.0,9.3857,9.3857,9.3595,9.3857,121400.0
2011-06-16 14:05:00,10.75,10.75,10.74,10.74,114200.0,9.3857,9.3857,9.377,9.377,114200.0
2011-06-16 14:10:00,10.75,10.75,10.72,10.73,192100.0,9.3857,9.3857,9.3595,9.3682,192100.0
2011-06-16 14:15:00,10.74,10.74,10.72,10.72,84900.0,9.377,9.377,9.3595,9.3595,84900.0
2011-06-16 14:20:00,10.73,10.73,10.72,10.72,22700.0,9.3682,9.3682,9.3595,9.3595,22700.0
2011-06-16 14:25:00,10.72,10.76,10.72,10.74,184900.0,9.3595,9.3944,9.3595,9.377,184900.0
2011-06-16 14:30:00,10.75,10.76,10.74,10.75,227300.0,9.3857,9.3944,9.377,9.3857,227300.0
2011-06-16 14:35:00,10.74,10.75,10.72,10.73,72900.0,9.377,9.3857,9.3595,9.3682,72900.0
2011-06-16 14:40:00,10.72,10.73,10.72,10.72,20200.0,9.3595,9.3682,9.3595,9.3595,20200.0
2011-06-16 14:45:00,10.72,10.72,10.68,10.68,111500.0,9.3595,9.3595,9.3246,9.3246,111500.0
2011-06-16 14:50:00,10.68,10.72,10.68,10.72,179300.0,9.3246,9.3595,9.3246,9.3595,179300.0
2011-06-16 14:55:00,10.71,10.73,10.71,10.73,27000.0,9.3508,9.3682,9.3508,9.3682,27000.0
2011-06-16 15:00:00,10.73,10.73,10.72,10.72,53100.0,9.3682,9.3682,9.3595,9.3595,53100.0
2011-06-16 15:05:00,10.72,10.76,10.72,10.75,100400.0,9.3595,9.3944,9.3595,9.3857,100400.0
2011-06-16 15:10:00,10.75,10.75,10.73,10.74,287100.0,9.3857,9.3857,9.3682,9.377,287100.0
2011-06-16 15:15:00,10.74,10.75,10.72,10.75,98700.0,9.377,9.3857,9.3595,9.3857,98700.0
2011-06-16 15:20:00,10.74,10.77,10.74,10.77,66100.0,9.377,9.4032,9.377,9.4032,66100.0
2011-06-16 15:25:00,10.77,10.78,10.74,10.74,186500.0,9.4032,9.4119,9.377,9.377,186500.0
2011-06-16 15:30:00,10.73,10.76,10.73,10.74,258900.0,9.3682,9.3944,9.3682,9.377,258900.0
2011-06-16 15:35:00,10.75,10.76,10.74,10.76,129100.0,9.3857,9.3944,9.377,9.3944,129100.0
2011-06-16 15:40:00,10.76,10.77,10.75,10.76,165000.0,9.3944,9.4032,9.3857,9.3944,165000.0
2011-06-16 15:45:00,10.76,10.76,10.75,10.76,230000.0,9.3944,9.3944,9.3857,9.3944,230000.0
2011-06-16 15:50:00,10.76,10.76,10.75,10.76,121600.0,9.3944,9.3944,9.3857,9.3944,121600.0
2011-06-16 15:55:00,10.76,10.77,10.75,10.77,231200.0,9.3944,9.4032,9.3857,9.4032,231200.0
2011-06-17 09:30:00,10.85,10.94,10.85,10.88,903200.0,9.473,9.5516,9.473,9.4992,903200.0
2011-06-17 09:35:00,10.88,10.92,10.87,10.9,139300.0,9.4992,9.5341,9.4905,9.5167,139300.0
2011-06-17 09:40:00,10.91,10.93,10.85,10.89,58500.0,9.5254,9.5428,9.473,9.5079,58500.0
2011-06-17 09:45:00,10.89,10.91,10.86,10.86,81100.0,9.5079,9.5254,9.4817,9.4817,81100.0
2011-06-17 09:50:00,10.87,10.9,10.85,10.85,85800.0,9.4905,9.5167,9.473,9.473,85800.0
2011-06-17 09:55:00,10.85,10.89,10.85,10.87,38900.0,9.473,9.5079,9.473,9.4905,38900.0
2011-06-17 10:00:00,10.87,10.93,10.86,10.92,58900.0,9.4905,9.5428,9.4817,9.5341,58900.0
2011-06-17 10:05:00,10.93,10.94,10.91,10.93,48000.0,9.5428,9.5516,9.5254,9.5428,48000.0
2011-06-17 10:10:00,10.93,10.93,10.9,10.92,65800.0,9.5428,9.5428,9.5167,9.5341,65800.0
2011-06-17 10:15:00,10.92,10.93,10.9,10.91,59800.0,9.5341,9.5428,9.5167,9.5254,59800.0
2011-06-17 10:20:00,10.92,10.92,10.9,10.9,35700.0,9.5341,9.5341,9.5167,9.5167,35700.0
2011-06-17 10:25:00,10.91,10.92,10.89,10.9,83000.0,9.5254,9.5341,9.5079,9.5167,83000.0
2011-06-17 10:30:00,10.91,10.93,10.9,10.93,83300.0,9.5254,9.5428,9.5167,9.5428,83300.0
2011-06-17 10:35:00,10.93,10.94,10.92,10.93,111600.0,9.5428,9.5516,9.5341,9.5428,111600.0
2011-06-17 10:40:00,10.94,10.95,10.93,10.95,44000.0,9.5516,9.5603,9.5428,9.5603,44000.0
2011-06-17 10:45:00,10.95,10.97,10.94,10.96,94100.0,9.5603,9.5778,9.5516,9.569,94100.0
2011-06-17 10:50:00,10.96,10.97,10.94,10.96,65900.0,9.569,9.5778,9.5516,9.569,65900.0
2011-06-17 10:55:00,10.96,10.96,10.94,10.96,269500.0,9.569,9.569,9.5516,9.569,269500.0
2011-06-17 11:00:00,10.96,10.96,10.91,10.91,306400.0,9.569,9.569,9.5254,9.5254,306400.0
2011-06-17 11:05:00,10.92,10.96,10.91,10.95,281100.0,9.5341,9.569,9.5254,9.5603,281100.0
2011-06-17 11:10:00,10.95,10.97,10.93,10.95,252200.0,9.5603,9.5778,9.5428,9.5603,252200.0
2011-06-17 11:15:00,10.96,10.97,10.95,10.96,67200.0,9.569,9.5778,9.5603,9.569,67200.0
2011-06-17 11:20:00,10.96,10.97,10.95,10.96,175400.0,9.569,9.5778,9.5603,9.569,175400.0
2011-06-17 11:25:00,10.96,10.98,10.95,10.98,287300.0,9.569,9.5865,9.5603,9.5865,287300.0
2011-06-17 11:30:00,10.98,10.98,10.96,10.96,48200.0,9.5865,9.5865,9.569,9.569,48200.0
2011-06-17 11:35:00,10.96,10.97,10.96,10.96,33900.0,9.569,9.5778,9.569,9.569,33900.0
2011-06-17 11:40:00,10.96,10.99,10.96,10.99,90400.0,9.569,9.5952,9.569,9.5952,90400.0
2011-06-17 11:45:00,10.99,10.99,10.97,10.97,163000.0,9.5952,9.5952,9.5778,9.5778,163000.0
2011-06-17 11:50:00,10.98,10.99,10.97,10.99,284900.0,9.5865,9.5952,9.5778,9.5952,284900.0
2011-06-17 11:55:00,10.99,10.99,10.98,10.99,8300.0,9.5952,9.5952,9.5865,9.5952,8300.0
2011-06-17 12:00:00,10.99,10.99,10.96,10.96,172600.0,9.5952,9.5952,9.569,9.569,172600.0
2011-06-17 12:05:00,10.96,10.98,10.96,10.98,71800.0,9.569,9.5865,9.569,9.5865,71800.0
2011-06-17 12:10:00,10.98,10.99,10.97,10.98,72000.0,9.5865,9.5952,9.5778,9.5865,72000.0
2011-06-17 12:15:00,10.98,11.0,10.97,10.99,310900.0,9.5865,9.604,9.5778,9.5952,310900.0
2011-06-17 12:20:00,10.99,11.0,10.99,11.0,44500.0,9.5952,9.604,9.5952,9.604,44500.0
2011-06-17 12:25:00,11.0,11.0,10.98,10.99,74700.0,9.604,9.604,9.5865,9.5952,74700.0
2011-06-17 12:30:00,11.0,11.0,10.99,10.99,9700.0,9.604,9.604,9.5952,9.5952,9700.0
2011-06-17 12:35:00,11.0,11.02,10.98,11.01,470800.0,9.604,9.6214,9.5865,9.6127,470800.0
2011-06-17 12:40:00,11.01,11.02,10.98,10.98,73200.0,9.6127,9.6214,9.5865,9.5865,73200.0
2011-06-17 12:45:00,10.98,10.99,10.98,10.98,20000.0,9.5865,9.5952,9.5865,9.5865,20000.0
2011-06-17 12:50:00,10.99,10.99,10.97,10.97,50100.0,9.5952,9.5952,9.5778,9.5778,50100.0
2011-06-17 12:55:00,10.97,10.98,10.97,10.97,19400.0,9.5778,9.5865,9.5778,9.5778,19400.0
2011-06-17 13:00:00,10.97,10.98,10.97,10.98,27700.0,9.5778,9.5865,9.5778,9.5865,27700.0
2011-06-17 13:05:00,10.97,10.98,10.95,10.97,95200.0,9.5778,9.5865,9.5603,9.5778,95200.0
2011-06-17 13:10:00,10.96,10.97,10.95,10.96,200000.0,9.569,9.5778,9.5603,9.569,200000.0
2011-06-17 13:15:00,10.96,10.96,10.95,10.96,8300.0,9.569,9.569,9.5603,9.569,8300.0
2011-06-17 13:20:00,10.95,10.97,10.95,10.97,27800.0,9.5603,9.5778,9.5603,9.5778,27800.0
2011-06-17 13:25:00,10.96,10.97,10.96,10.96,15400.0,9.569,9.5778,9.569,9.569,15400.0
2011-06-17 13:30:00,10.97,10.99,10.96,10.99,44300.0,9.5778,9.5952,9.569,9.5952,44300.0
2011-06-17 13:35:00,10.99,10.99,10.97,10.97,19000.0,9.5952,9.5952,9.5778,9.5778,19000.0
2011-06-17 13:40:00,10.98,10.98,10.96,10.96,139800.0,9.5865,9.5865,9.569,9.569,139800.0
2011-06-17 13:45:00,10.96,10.97,10.96,10.96,11800.0,9.569,9.5778,9.569,9.569,11800.0
2011-06-17 13:50:00,10.96,10.97,10.96,10.97,13900.0,9.569,9.5778,9.569,9.5778,13900.0
2011-06-17 13:55:00,10.97,10.97,10.94,10.94,282200.0,9.5778,9.5778,9.5516,9.5516,282200.0
2011-06-17 14:00:00,10.95,10.96,10.94,10.96,178800.0,9.5603,9.569,9.5516,9.569,178800.0
2011-06-17 14:05:00,10.96,10.97,10.95,10.95,298300.0,9.569,9.5778,9.5603,9.5603,298300.0
2011-06-17 14:10:00,10.95,10.96,10.95,10.95,52400.0,9.5603,9.569,9.5603,9.5603,52400.0
2011-06-17 14:15:00,10.96,10.98,10.95,10.98,133900.0,9.569,9.5865,9.5603,9.5865,133900.0
2011-06-17 14:20:00,10.98,10.99,10.97,10.97,180200.0,9.5865,9.5952,9.5778,9.5778,180200.0
2011-06-17 14:25:00,10.97,10.98,10.97,10.98,64500.0,9.5778,9.5865,9.5778,9.5865,64500.0
2011-06-17 14:30:00,10.97,10.99,10.97,10.99,114800.0,9.5778,9.5952,9.5778,9.5952,114800.0
2011-06-17 14:35:00,10.99,10.99,10.98,10.98,92900.0,9.5952,9.5952,9.5865,9.5865,92900.0
2011-06-17 14:40:00,10.98,10.99,10.98,10.98,106800.0,9.5865,9.5952,9.5865,9.5865,106800.0
2011-06-17 14:45:00,10.98,10.99,10.97,10.97,106100.0,9.5865,9.5952,9.5778,9.5778,106100.0
2011-06-17 14:50:00,10.97,10.98,10.96,10.97,70900.0,9.5778,9.5865,9.569,9.5778,70900.0
2011-06-17 14:55:00,10.96,10.97,10.92,10.92,311600.0,9.569,9.5778,9.5341,9.5341,311600.0
2011-06-17 15:00:00,10.93,10.93,10.92,10.92,38700.0,9.5428,9.5428,9.5341,9.5341,38700.0
2011-06-17 15:05:00,10.92,10.93,10.92,10.92,57500.0,9.5341,9.5428,9.5341,9.5341,57500.0
2011-06-17 15:10:00,10.92,10.93,10.92,10.92,62100.0,9.5341,9.5428,9.5341,9.5341,62100.0
2011-06-17 15:15:00,10.92,10.93,10.87,10.9,336100.0,9.5341,9.5428,9.4905,9.5167,336100.0
2011-06-17 15:20:00,10.9,10.92,10.89,10.9,395900.0,9.5167,9.5341,9.5079,9.5167,395900.0
2011-06-17 15:25:00,10.9,10.9,10.86,10.88,219100.0,9.5167,9.5167,9.4817,9.4992,219100.0
2011-06-17 15:30:00,10.88,10.89,10.88,10.88,58800.0,9.4992,9.5079,9.4992,9.4992,58800.0
2011-06-17 15:35:00,10.89,10.89,10.88,10.88,134000.0,9.5079,9.5079,9.4992,9.4992,134000.0
2011-06-17 15:40:00,10.89,10.9,10.88,10.9,192700.0,9.5079,9.5167,9.4992,9.5167,192700.0
2011-06-17 15:45:00,10.9,10.93,10.89,10.93,363200.0,9.5167,9.5428,9.5079,9.5428,363200.0
2011-06-17 15:50:00,10.93,10.94,10.92,10.93,363300.0,9.5428,9.5516,9.5341,9.5428,363300.0
2011-06-17 15:55:00,10.94,10.94,10.93,10.93,556500.0,9.5516,9.5516,9.5428,9.5428,556500.0
2011-06-20 09:30:00,10.95,11.03,10.91,11.0,231700.0,9.5603,9.6302,9.5254,9.604,231700.0
2011-06-20 09:35:00,11.0,11.04,10.99,11.04,210300.0,9.604,9.6389,9.5952,9.6389,210300.0
2011-06-20 09:40:00,11.03,11.04,10.99,11.01,334300.0,9.6302,9.6389,9.5952,9.6127,334300.0
2011-06-20 09:45:00,11.01,11.02,10.99,11.02,96400.0,9.6127,9.6214,9.5952,9.6214,96400.0
2011-06-20 09:50:00,11.03,11.03,11.01,11.02,90500.0,9.6302,9.6302,9.6127,9.6214,90500.0
2011-06-20 09:55:00,11.02,11.04,11.01,11.04,146100.0,9.6214,9.6389,9.6127,9.6389,146100.0
2011-06-20 10:00:00,11.04,11.05,11.02,11.02,72400.0,9.6389,9.6476,9.6214,9.6214,72400.0
2011-06-20 10:05:00,11.03,11.04,11.02,11.03,69200.0,9.6302,9.6389,9.6214,9.6302,69200.0
2011-06-20 10:10:00,11.02,11.04,11.02,11.04,60700.0,9.6214,9.6389,9.6214,9.6389,60700.0
2011-06-20 10:15:00,11.04,11.04,11.03,11.04,24500.0,9.6389,9.6389,9.6302,9.6389,24500.0
2011-06-20 10:20:00,11.04,11.05,11.04,11.04,35000.0,9.6389,9.6476,9.6389,9.6389,35000.0
2011-06-20 10:25:00,11.04,11.09,11.03,11.09,121800.0,9.6389,9.6825,9.6302,9.6825,121800.0
2011-06-20 10:30:00,11.09,11.09,11.08,11.09,38700.0,9.6825,9.6825,9.6738,9.6825,38700.0
2011-06-20 10:35:00,11.09,11.11,11.09,11.11,59500.0,9.6825,9.7,9.6825,9.7,59500.0
2011-06-20 10:40:00,11.11,11.14,11.1,11.14,55700.0,9.7,9.7262,9.6913,9.7262,55700.0
2011-06-20 10:45:00,11.14,11.15,11.13,11.13,88400.0,9.7262,9.7349,9.7175,9.7175,88400.0
2011-06-20 10:50:00,11.13,11.13,11.09,11.09,91400.0,9.7175,9.7175,9.6825,9.6825,91400.0
2011-06-20 10:55:00,11.09,11.1,11.07,11.09,58400.0,9.6825,9.6913,9.6651,9.6825,58400.0
2011-06-20 11:00:00,11.09,11.09,11.08,11.09,56100.0,9.6825,9.6825,9.6738,9.6825,56100.0
2011-06-20 11:05:00,11.09,11.09,11.08,11.09,22000.0,9.6825,9.6825,9.6738,9.6825,22000.0
2011-06-20 11:10:00,11.09,11.1,11.08,11.09,175000.0,9.6825,9.6913,9.6738,9.6825,175000.0
2011-06-20 11:15:00,11.09,11.1,11.09,11.09,28000.0,9.6825,9.6913,9.6825,9.6825,28000.0
2011-06-20 11:20:00,11.09,11.15,11.09,11.15,144300.0,9.6825,9.7349,9.6825,9.7349,144300.0
2011-06-20 11:25:00,11.15,11.17,11.14,11.16,48900.0,9.7349,9.7524,9.7262,9.7437,48900.0
2011-06-20 11:30:00,11.16,11.17,11.13,11.13,98500.0,9.7437,9.7524,9.7175,9.7175,98500.0
2011-06-20 11:35:00,11.13,11.14,11.13,11.13,11400.0,9.7175,9.7262,9.7175,9.7175,11400.0
2011-06-20 11:40:00,11.13,11.16,11.13,11.16,49200.0,9.7175,9.7437,9.7175,9.7437,49200.0
2011-06-20 11:45:00,11.16,11.18,11.16,11.17,30900.0,9.7437,9.7611,9.7437,9.7524,30900.0
2011-06-20 11:50:00,11.18,11.19,11.16,11.17,373800.0,9.7611,9.7699,9.7437,9.7524,373800.0
2011-06-20 11:55:00,11.18,11.2,11.17,11.19,46200.0,9.7611,9.7786,9.7524,9.7699,46200.0
2011-06-20 12:00:00,11.19,11.2,11.18,11.19,68700.0,9.7699,9.7786,9.7611,9.7699,68700.0
2011-06-20 12:05:00,11.19,11.19,11.17,11.17,16500.0,9.7699,9.7699,9.7524,9.7524,16500.0
2011-06-20 12:10:00,11.17,11.18,11.16,11.18,83000.0,9.7524,9.7611,9.7437,9.7611,83000.0
2011-06-20 12:15:00,11.18,11.19,11.17,11.18,12200.0,9.7611,9.7699,9.7524,9.7611,12200.0
2011-06-20 12:20:00,11.18,11.19,11.16,11.18,59400.0,9.7611,9.7699,9.7437,9.7611,59400.0
2011-06-20 12:25:00,11.18,11.18,11.16,11.17,181200.0,9.7611,9.7611,9.7437,9.7524,181200.0
2011-06-20 12:30:00,11.17,11.17,11.15,11.15,255800.0,9.7524,9.7524,9.7349,9.7349,255800.0
2011-06-20 12:35:00,11.16,11.16,11.15,11.16,132800.0,9.7437,9.7437,9.7349,9.7437,132800.0
2011-06-20 12:40:00,11.15,11.16,11.15,11.15,77300.0,9.7349,9.7437,9.7349,9.7349,77300.0
2011-06-20 12:45:00,11.16,11.17,11.15,11.16,130400.0,9.7437,9.7524,9.7349,9.7437,130400.0
2011-06-20 12:50:00,11.15,11.17,11.14,11.14,53700.0,9.7349,9.7524,9.7262,9.7262,53700.0
2011-06-20 12:55:00,11.13,11.14,11.13,11.14,6500.0,9.7175,9.7262,9.7175,9.7262,6500.0
2011-06-20 13:00:00,11.13,11.16,11.13,11.13,109400.0,9.7175,9.7437,9.7175,9.7175,109400.0
2011-06-20 13:05:00,11.13,11.14,11.12,11.13,20600.0,9.7175,9.7262,9.7087,9.7175,20600.0
2011-06-20 13:10:00,11.12,11.13,11.11,11.12,32800.0,9.7087,9.7175,9.7,9.7087,32800.0
2011-06-20 13:15:00,11.13,11.14,11.12,11.14,31000.0,9.7175,9.7262,9.7087,9.7262,31000.0
2011-06-20 13:20:00,11.14,11.14,11.13,11.13,8200.0,9.7262,9.7262,9.7175,9.7175,8200.0
2011-06-20 13:25:00,11.13,11.15,11.13,11.14,27600.0,9.7175,9.7349,9.7175,9.7262,27600.0
2011-06-20 13:30:00,11.14,11.16,11.14,11.16,16300.0,9.7262,9.7437,9.7262,9.7437,16300.0
2011-06-20 13:35:00,11.16,11.16,11.15,11.15,13100.0,9.7437,9.7437,9.7349,9.7349,13100.0
2011-06-20 13:40:00,11.16,11.16,11.15,11.16,11000.0,9.7437,9.7437,9.7349,9.7437,11000.0
2011-06-20 13:45:00,11.16,11.16,11.15,11.16,11800.0,9.7437,9.7437,9.7349,9.7437,11800.0
2011-06-20 13:50:00,11.15,11.16,11.15,11.15,21500.0,9.7349,9.7437,9.7349,9.7349,21500.0
2011-06-20 13:55:00,11.16,11.16,11.14,11.15,57400.0,9.7437,9.7437,9.7262,9.7349,57400.0
2011-06-20 14:00:00,11.14,11.17,11.14,11.17,95300.0,9.7262,9.7524,9.7262,9.7524,95300.0
2011-06-20 14:05:00,11.17,11.17,11.15,11.16,46600.0,9.7524,9.7524,9.7349,9.7437,46600.0
2011-06-20 14:10:00,11.16,11.16,11.15,11.15,45300.0,9.7437,9.7437,9.7349,9.7349,45300.0
2011-06-20 14:15:00,11.15,11.16,11.13,11.13,96700.0,9.7349,9.7437,9.7175,9.7175,96700.0
2011-06-20 14:20:00,11.13,11.14,11.12,11.13,38900.0,9.7175,9.7262,9.7087,9.7175,38900.0
2011-06-20 14:25:00,11.12,11.13,11.11,11.13,46600.0,9.7087,9.7175,9.7,9.7175,46600.0
2011-06-20 14:30:00,11.12,11.13,11.11,11.12,65400.0,9.7087,9.7175,9.7,9.7087,65400.0
2011-06-20 14:35:00,11.12,11.15,11.11,11.13,86200.0,9.7087,9.7349,9.7,9.7175,86200.0
2011-06-20 14:40:00,11.14,11.14,11.12,11.13,37000.0,9.7262,9.7262,9.7087,9.7175,37000.0
2011-06-20 14:45:00,11.12,11.13,11.1,11.11,219400.0,9.7087,9.7175,9.6913,9.7,219400.0
2011-06-20 14:50:00,11.1,11.13,11.1,11.11,102600.0,9.6913,9.7175,9.6913,9.7,102600.0
2011-06-20 14:55:00,11.1,11.11,11.09,11.11,41600.0,9.6913,9.7,9.6825,9.7,41600.0
2011-06-20 15:00:00,11.11,11.11,11.07,11.08,82900.0,9.7,9.7,9.6651,9.6738,82900.0
2011-06-20 15:05:00,11.08,11.09,11.05,11.05,66100.0,9.6738,9.6825,9.6476,9.6476,66100.0
2011-06-20 15:10:00,11.05,11.05,11.02,11.04,125900.0,9.6476,9.6476,9.6214,9.6389,125900.0
2011-06-20 15:15:00,11.03,11.04,11.02,11.02,50600.0,9.6302,9.6389,9.6214,9.6214,50600.0
2011-06-20 15:20:00,11.02,11.04,11.02,11.04,47500.0,9.6214,9.6389,9.6214,9.6389,47500.0
2011-06-20 15:25:00,11.04,11.04,11.03,11.04,33200.0,9.6389,9.6389,9.6302,9.6389,33200.0
2011-06-20 15:30:00,11.03,11.04,11.02,11.03,80300.0,9.6302,9.6389,9.6214,9.6302,80300.0
2011-06-20 15:35:00,11.03,11.05,11.02,11.05,51500.0,9.6302,9.6476,9.6214,9.6476,51500.0
2011-06-20 15:40:00,11.05,11.05,11.04,11.04,50200.0,9.6476,9.6476,9.6389,9.6389,50200.0
2011-06-20 15:45:00,11.04,11.06,11.04,11.04,114800.0,9.6389,9.6563,9.6389,9.6389,114800.0
2011-06-20 15:50:00,11.05,11.05,11.04,11.05,54900.0,9.6476,9.6476,9.6389,9.6476,54900.0
2011-06-20 15:55:00,11.05,11.05,11.04,11.05,311200.0,9.6476,9.6476,9.6389,9.6476,311200.0
2011-06-21 09:30:00,11.09,11.1,11.01,11.09,140200.0,9.6825,9.6913,9.6127,9.6825,140200.0
2011-06-21 09:35:00,11.09,11.1,11.07,11.1,69400.0,9.6825,9.6913,9.6651,9.6913,69400.0
2011-06-21 09:40:00,11.09,11.13,11.07,11.07,66500.0,9.6825,9.7175,9.6651,9.6651,66500.0
2011-06-21 09:45:00,11.08,11.09,11.06,11.08,34200.0,9.6738,9.6825,9.6563,9.6738,34200.0
2011-06-21 09:50:00,11.08,11.09,11.07,11.08,37800.0,9.6738,9.6825,9.6651,9.6738,37800.0
2011-06-21 09:55:00,11.07,11.08,11.05,11.07,42900.0,9.6651,9.6738,9.6476,9.6651,42900.0
2011-06-21 10:00:00,11.07,11.1,11.05,11.05,119300.0,9.6651,9.6913,9.6476,9.6476,119300.0
2011-06-21 10:05:00,11.06,11.07,11.03,11.07,67000.0,9.6563,9.6651,9.6302,9.6651,67000.0
2011-06-21 10:10:00,11.07,11.08,11.06,11.08,56400.0,9.6651,9.6738,9.6563,9.6738,56400.0
2011-06-21 10:15:00,11.08,11.08,11.06,11.06,95100.0,9.6738,9.6738,9.6563,9.6563,95100.0
2011-06-21 10:20:00,11.07,11.08,11.06,11.08,43500.0,9.6651,9.6738,9.6563,9.6738,43500.0
2011-06-21 10:25:00,11.08,11.08,11.05,11.06,97500.0,9.6738,9.6738,9.6476,9.6563,97500.0
2011-06-21 10:30:00,11.05,11.06,11.03,11.03,75800.0,9.6476,9.6563,9.6302,9.6302,75800.0
2011-06-21 10:35:00,11.04,11.04,11.02,11.04,127500.0,9.6389,9.6389,9.6214,9.6389,127500.0
2011-06-21 10:40:00,11.04,11.07,11.04,11.07,144800.0,9.6389,9.6651,9.6389,9.6651,144800.0
2011-06-21 10:45:00,11.07,11.1,11.06,11.09,54700.0,9.6651,9.6913,9.6563,9.6825,54700.0
2011-06-21 10:50:00,11.1,11.1,11.09,11.1,46500.0,9.6913,9.6913,9.6825,9.6913,46500.0
2011-06-21 10:55:00,11.1,11.1,11.09,11.09,21600.0,9.6913,9.6913,9.6825,9.6825,21600.0
2011-06-21 11:00:00,11.09,11.1,11.09,11.1,48900.0,9.6825,9.6913,9.6825,9.6913,48900.0
2011-06-21 11:05:00,11.1,11.12,11.1,11.11,73100.0,9.6913,9.7087,9.6913,9.7,73100.0
2011-06-21 11:10:00,11.11,11.12,11.1,11.11,45700.0,9.7,9.7087,9.6913,9.7,45700.0
2011-06-21 11:15:00,11.11,11.11,11.1,11.1,20000.0,9.7,9.7,9.6913,9.6913,20000.0
2011-06-21 11:20:00,11.11,11.12,11.1,11.12,31200.0,9.7,9.7087,9.6913,9.7087,31200.0
2011-06-21 11:25:00,11.11,11.13,11.11,11.12,48700.0,9.7,9.7175,9.7,9.7087,48700.0
2011-06-21 11:30:00,11.13,11.13,11.12,11.13,7900.0,9.7175,9.7175,9.7087,9.7175,7900.0
2011-06-21 11:35:00,11.12,11.14,11.12,11.14,71600.0,9.7087,9.7262,9.7087,9.7262,71600.0
2011-06-21 11:40:00,11.13,11.14,11.13,11.13,10900.0,9.7175,9.7262,9.7175,9.7175,10900.0
2011-06-21 11:45:00,11.13,11.15,11.13,11.14,25900.0,9.7175,9.7349,9.7175,9.7262,25900.0
2011-06-21 11:50:00,11.15,11.15,11.13,11.13,52900.0,9.7349,9.7349,9.7175,9.7175,52900.0
2011-06-21 11:55:00,11.13,11.16,11.13,11.16,74500.0,9.7175,9.7437,9.7175,9.7437,74500.0
2011-06-21 12:00:00,11.16,11.16,11.15,11.15,34100.0,9.7437,9.7437,9.7349,9.7349,34100.0
2011-06-21 12:05:00,11.15,11.16,11.14,11.15,268900.0,9.7349,9.7437,9.7262,9.7349,268900.0
2011-06-21 12:10:00,11.16,11.16,11.15,11.16,3600.0,9.7437,9.7437,9.7349,9.7437,3600.0
2011-06-21 12:15:00,11.16,11.16,11.13,11.13,52800.0,9.7437,9.7437,9.7175,9.7175,52800.0
2011-06-21 12:20:00,11.14,11.14,11.12,11.14,93000.0,9.7262,9.7262,9.7087,9.7262,93000.0
2011-06-21 12:25:00,11.13,11.14,11.12,11.13,28900.0,9.7175,9.7262,9.7087,9.7175,28900.0
2011-06-21 12:30:00,11.13,11.13,11.12,11.12,6800.0,9.7175,9.7175,9.7087,9.7087,6800.0
2011-06-21 12:35:00,11.12,11.13,11.12,11.13,20400.0,9.7087,9.7175,9.7087,9.7175,20400.0
2011-06-21 12:40:00,11.13,11.13,11.12,11.13,4300.0,9.7175,9.7175,9.7087,9.7175,4300.0
2011-06-21 12:45:00,11.13,11.13,11.12,11.13,16400.0,9.7175,9.7175,9.7087,9.7175,16400.0
2011-06-21 12:50:00,11.12,11.14,11.12,11.14,20700.0,9.7087,9.7262,9.7087,9.7262,20700.0
2011-06-21 12:55:00,11.13,11.15,11.13,11.15,249300.0,9.7175,9.7349,9.7175,9.7349,249300.0
2011-06-21 13:00:00,11.15,11.15,11.14,11.14,9200.0,9.7349,9.7349,9.7262,9.7262,9200.0
2011-06-21 13:05:00,11.14,11.15,11.14,11.14,8700.0,9.7262,9.7349,9.7262,9.7262,8700.0
2011-06-21 13:10:00,11.15,11.15,11.12,11.13,80500.0,9.7349,9.7349,9.7087,9.7175,80500.0
2011-06-21 13:15:00,11.13,11.13,11.11,11.11,59700.0,9.7175,9.7175,9.7,9.7,59700.0
2011-06-21 13:20:00,11.12,11.13,11.11,11.13,81000.0,9.7087,9.7175,9.7,9.7175,81000.0
2011-06-21 13:25:00,11.12,11.14,11.12,11.14,62800.0,9.7087,9.7262,9.7087,9.7262,62800.0
2011-06-21 13:30:00,11.14,11.15,11.13,11.13,133600.0,9.7262,9.7349,9.7175,9.7175,133600.0
2011-06-21 13:35:00,11.13,11.14,11.13,11.13,19700.0,9.7175,9.7262,9.7175,9.7175,19700.0
2011-06-21 13:40:00,11.13,11.14,11.12,11.12,16200.0,9.7175,9.7262,9.7087,9.7087,16200.0
2011-06-21 13:45:00,11.12,11.14,11.12,11.13,18100.0,9.7087,9.7262,9.7087,9.7175,18100.0
2011-06-21 13:50:00,11.14,11.14,11.13,11.13,3200.0,9.7262,9.7262,9.7175,9.7175,3200.0
2011-06-21 13:55:00,11.13,11.14,11.13,11.14,7500.0,9.7175,9.7262,9.7175,9.7262,7500.0
2011-06-21 14:00:00,11.14,11.14,11.13,11.14,10700.0,9.7262,9.7262,9.7175,9.7262,10700.0
2011-06-21 14:05:00,11.13,11.16,11.13,11.16,27300.0,9.7175,9.7437,9.7175,9.7437,27300.0
2011-06-21 14:10:00,11.16,11.16,11.15,11.15,13500.0,9.7437,9.7437,9.7349,9.7349,13500.0
2011-06-21 14:15:00,11.16,11.16,11.15,11.16,10400.0,9.7437,9.7437,9.7349,9.7437,10400.0
2011-06-21 14:20:00,11.15,11.18,11.15,11.18,39900.0,9.7349,9.7611,9.7349,9.7611,39900.0
2011-06-21 14:25:00,11.18,11.18,11.15,11.16,62100.0,9.7611,9.7611,9.7349,9.7437,62100.0
2011-06-21 14:30:00,11.15,11.16,11.14,11.14,45000.0,9.7349,9.7437,9.7262,9.7262,45000.0
2011-06-21 14:35:00,11.14,11.17,11.14,11.17,43800.0,9.7262,9.7524,9.7262,9.7524,43800.0
2011-06-21 14:40:00,11.17,11.17,11.16,11.16,17100.0,9.7524,9.7524,9.7437,9.7437,17100.0
2011-06-21 14:45:00,11.16,11.17,11.16,11.16,13000.0,9.7437,9.7524,9.7437,9.7437,13000.0
2011-06-21 14:50:00,11.17,11.17,11.15,11.15,33200.0,9.7524,9.7524,9.7349,9.7349,33200.0
2011-06-21 14:55:00,11.16,11.16,11.15,11.16,9200.0,9.7437,9.7437,9.7349,9.7437,9200.0
2011-06-21 15:00:00,11.16,11.18,11.14,11.14,214400.0,9.7437,9.7611,9.7262,9.7262,214400.0
2011-06-21 15:05:00,11.14,11.16,11.14,11.16,26200.0,9.7262,9.7437,9.7262,9.7437,26200.0
2011-06-21 15:10:00,11.16,11.17,11.15,11.17,39700.0,9.7437,9.7524,9.7349,9.7524,39700.0
2011-06-21 15:15:00,11.17,11.17,11.16,11.16,47500.0,9.7524,9.7524,9.7437,9.7437,47500.0
2011-06-21 15:20:00,11.16,11.17,11.15,11.15,35900.0,9.7437,9.7524,9.7349,9.7349,35900.0
2011-06-21 15:25:00,11.15,11.16,11.15,11.16,34500.0,9.7349,9.7437,9.7349,9.7437,34500.0
2011-06-21 15:30:00,11.15,11.16,11.13,11.14,98300.0,9.7349,9.7437,9.7175,9.7262,98300.0
2011-06-21 15:35:00,11.14,11.14,11.13,11.13,12700.0,9.7262,9.7262,9.7175,9.7175,12700.0
2011-06-21 15:40:00,11.13,11.14,11.13,11.13,29900.0,9.7175,9.7262,9.7175,9.7175,29900.0
2011-06-21 15:45:00,11.14,11.16,11.13,11.15,147500.0,9.7262,9.7437,9.7175,9.7349,147500.0
2011-06-21 15:50:00,11.16,11.16,11.15,11.16,39800.0,9.7437,9.7437,9.7349,9.7437,39800.0
2011-06-21 15:55:00,11.15,11.16,11.15,11.16,149900.0,9.7349,9.7437,9.7349,9.7437,149900.0
2011-06-22 09:30:00,11.13,11.17,11.1,11.17,72800.0,9.7175,9.7524,9.6913,9.7524,72800.0
2011-06-22 09:35:00,11.16,11.18,11.13,11.15,86000.0,9.7437,9.7611,9.7175,9.7349,86000.0
2011-06-22 09:40:00,11.15,11.16,11.09,11.11,60700.0,9.7349,9.7437,9.6825,9.7,60700.0
2011-06-22 09:45:00,11.11,11.14,11.1,11.14,48600.0,9.7,9.7262,9.6913,9.7262,48600.0
2011-06-22 09:50:00,11.13,11.13,11.1,11.12,23700.0,9.7175,9.7175,9.6913,9.7087,23700.0
2011-06-22 09:55:00,11.12,11.13,11.09,11.13,50900.0,9.7087,9.7175,9.6825,9.7175,50900.0
2011-06-22 10:00:00,11.13,11.13,11.11,11.11,40600.0,9.7175,9.7175,9.7,9.7,40600.0
2011-06-22 10:05:00,11.11,11.15,11.11,11.14,108600.0,9.7,9.7349,9.7,9.7262,108600.0
2011-06-22 10:10:00,11.14,11.15,11.12,11.13,148500.0,9.7262,9.7349,9.7087,9.7175,148500.0
2011-06-22 10:15:00,11.13,11.13,11.09,11.1,299700.0,9.7175,9.7175,9.6825,9.6913,299700.0
2011-06-22 10:20:00,11.11,11.12,11.1,11.11,119000.0,9.7,9.7087,9.6913,9.7,119000.0
2011-06-22 10:25:00,11.1,11.11,11.1,11.1,25000.0,9.6913,9.7,9.6913,9.6913,25000.0
2011-06-22 10:30:00,11.11,11.12,11.1,11.11,71400.0,9.7,9.7087,9.6913,9.7,71400.0
2011-06-22 10:35:00,11.11,11.12,11.09,11.1,48800.0,9.7,9.7087,9.6825,9.6913,48800.0
2011-06-22 10:40:00,11.09,11.1,11.09,11.09,28700.0,9.6825,9.6913,9.6825,9.6825,28700.0
2011-06-22 10:45:00,11.1,11.1,11.08,11.09,50400.0,9.6913,9.6913,9.6738,9.6825,50400.0
2011-06-22 10:50:00,11.09,11.1,11.08,11.09,29500.0,9.6825,9.6913,9.6738,9.6825,29500.0
2011-06-22 10:55:00,11.1,11.1,11.09,11.1,27800.0,9.6913,9.6913,9.6825,9.6913,27800.0
2011-06-22 11:00:00,11.1,11.1,11.09,11.1,25000.0,9.6913,9.6913,9.6825,9.6913,25000.0
2011-06-22 11:05:00,11.09,11.1,11.09,11.1,17800.0,9.6825,9.6913,9.6825,9.6913,17800.0
2011-06-22 11:10:00,11.1,11.11,11.09,11.11,69900.0,9.6913,9.7,9.6825,9.7,69900.0
2011-06-22 11:15:00,11.1,11.15,11.1,11.14,212700.0,9.6913,9.7349,9.6913,9.7262,212700.0
2011-06-22 11:20:00,11.15,11.15,11.14,11.14,20500.0,9.7349,9.7349,9.7262,9.7262,20500.0
2011-06-22 11:25:00,11.15,11.16,11.14,11.16,38600.0,9.7349,9.7437,9.7262,9.7437,38600.0
2011-06-22 11:30:00,11.16,11.18,11.15,11.18,61100.0,9.7437,9.7611,9.7349,9.7611,61100.0
2011-06-22 11:35:00,11.18,11.21,11.17,11.21,96000.0,9.7611,9.7873,9.7524,9.7873,96000.0
2011-06-22 11:40:00,11.2,11.21,11.17,11.17,66500.0,9.7786,9.7873,9.7524,9.7524,66500.0
2011-06-22 11:45:00,11.17,11.17,11.15,11.15,33800.0,9.7524,9.7524,9.7349,9.7349,33800.0
2011-06-22 11:50:00,11.15,11.15,11.14,11.15,30300.0,9.7349,9.7349,9.7262,9.7349,30300.0
2011-06-22 11:55:00,11.14,11.15,11.14,11.14,17100.0,9.7262,9.7349,9.7262,9.7262,17100.0
2011-06-22 12:00:00,11.15,11.15,11.13,11.13,9700.0,9.7349,9.7349,9.7175,9.7175,9700.0
2011-06-22 12:05:00,11.13,11.16,11.13,11.16,55300.0,9.7175,9.7437,9.7175,9.7437,55300.0
2011-06-22 12:10:00,11.15,11.16,11.14,11.15,67800.0,9.7349,9.7437,9.7262,9.7349,67800.0
2011-06-22 12:15:00,11.15,11.17,11.15,11.16,178600.0,9.7349,9.7524,9.7349,9.7437,178600.0
2011-06-22 12:20:00,11.15,11.17,11.14,11.15,132500.0,9.7349,9.7524,9.7262,9.7349,132500.0
2011-06-22 12:25:00,11.16,11.17,11.14,11.16,98600.0,9.7437,9.7524,9.7262,9.7437,98600.0
2011-06-22 12:30:00,11.16,11.16,11.14,11.16,37100.0,9.7437,9.7437,9.7262,9.7437,37100.0
2011-06-22 12:35:00,11.15,11.16,11.13,11.14,46200.0,9.7349,9.7437,9.7175,9.7262,46200.0
2011-06-22 12:40:00,11.15,11.15,11.14,11.15,45500.0,9.7349,9.7349,9.7262,9.7349,45500.0
2011-06-22 12:45:00,11.15,11.15,11.14,11.14,30700.0,9.7349,9.7349,9.7262,9.7262,30700.0
2011-06-22 12:50:00,11.14,11.16,11.14,11.16,35300.0,9.7262,9.7437,9.7262,9.7437,35300.0
2011-06-22 12:55:00,11.16,11.16,11.15,11.16,5700.0,9.7437,9.7437,9.7349,9.7437,5700.0
2011-06-22 13:00:00,11.16,11.16,11.14,11.15,48400.0,9.7437,9.7437,9.7262,9.7349,48400.0
2011-06-22 13:05:00,11.15,11.15,11.14,11.15,12900.0,9.7349,9.7349,9.7262,9.7349,12900.0
2011-06-22 13:10:00,11.14,11.15,11.14,11.14,9600.0,9.7262,9.7349,9.7262,9.7262,9600.0
2011-06-22 13:15:00,11.14,11.15,11.14,11.14,5200.0,9.7262,9.7349,9.7262,9.7262,5200.0
2011-06-22 13:20:00,11.14,11.15,11.13,11.14,27100.0,9.7262,9.7349,9.7175,9.7262,27100.0
2011-06-22 13:25:00,11.14,11.15,11.13,11.15,25800.0,9.7262,9.7349,9.7175,9.7349,25800.0
2011-06-22 13:30:00,11.14,11.16,11.14,11.16,67900.0,9.7262,9.7437,9.7262,9.7437,67900.0
2011-06-22 13:35:00,11.16,11.16,11.14,11.14,28200.0,9.7437,9.7437,9.7262,9.7262,28200.0
2011-06-22 13:40:00,11.15,11.15,11.14,11.15,3800.0,9.7349,9.7349,9.7262,9.7349,3800.0
2011-06-22 13:45:00,11.14,11.15,11.13,11.13,16700.0,9.7262,9.7349,9.7175,9.7175,16700.0
2011-06-22 13:50:00,11.13,11.14,11.13,11.14,13400.0,9.7175,9.7262,9.7175,9.7262,13400.0
2011-06-22 13:55:00,11.14,11.15,11.13,11.14,46800.0,9.7262,9.7349,9.7175,9.7262,46800.0
2011-06-22 14:00:00,11.14,11.14,11.11,11.12,37100.0,9.7262,9.7262,9.7,9.7087,37100.0
2011-06-22 14:05:00,11.11,11.14,11.1,11.14,93900.0,9.7,9.7262,9.6913,9.7262,93900.0
2011-06-22 14:10:00,11.13,11.14,11.13,11.14,8200.0,9.7175,9.7262,9.7175,9.7262,8200.0
2011-06-22 14:15:00,11.14,11.14,11.13,11.13,7300.0,9.7262,9.7262,9.7175,9.7175,7300.0
2011-06-22 14:20:00,11.13,11.15,11.13,11.14,28400.0,9.7175,9.7349,9.7175,9.7262,28400.0
2011-06-22 14:25:00,11.15,11.15,11.12,11.12,37500.0,9.7349,9.7349,9.7087,9.7087,37500.0
2011-06-22 14:30:00,11.12,11.13,11.1,11.13,54000.0,9.7087,9.7175,9.6913,9.7175,54000.0
2011-06-22 14:35:00,11.13,11.13,11.1,11.1,36800.0,9.7175,9.7175,9.6913,9.6913,36800.0
2011-06-22 14:40:00,11.11,11.12,11.09,11.1,85100.0,9.7,9.7087,9.6825,9.6913,85100.0
2011-06-22 14:45:00,11.1,11.11,11.1,11.11,8500.0,9.6913,9.7,9.6913,9.7,8500.0
2011-06-22 14:50:00,11.11,11.11,11.1,11.1,16600.0,9.7,9.7,9.6913,9.6913,16600.0
2011-06-22 14:55:00,11.1,11.1,11.08,11.09,54200.0,9.6913,9.6913,9.6738,9.6825,54200.0
2011-06-22 15:00:00,11.09,11.1,11.09,11.1,23900.0,9.6825,9.6913,9.6825,9.6913,23900.0
2011-06-22 15:05:00,11.09,11.1,11.09,11.1,21100.0,9.6825,9.6913,9.6825,9.6913,21100.0
2011-06-22 15:10:00,11.1,11.1,11.09,11.09,20500.0,9.6913,9.6913,9.6825,9.6825,20500.0
2011-06-22 15:15:00,11.09,11.1,11.09,11.1,24300.0,9.6825,9.6913,9.6825,9.6913,24300.0
2011-06-22 15:20:00,11.09,11.1,11.09,11.1,12700.0,9.6825,9.6913,9.6825,9.6913,12700.0
2011-06-22 15:25:00,11.09,11.1,11.09,11.09,19800.0,9.6825,9.6913,9.6825,9.6825,19800.0
2011-06-22 15:30:00,11.09,11.1,11.08,11.08,81000.0,9.6825,9.6913,9.6738,9.6738,81000.0
2011-06-22 15:35:00,11.08,11.09,11.06,11.06,100700.0,9.6738,9.6825,9.6563,9.6563,100700.0
2011-06-22 15:40:00,11.06,11.07,11.04,11.04,107200.0,9.6563,9.6651,9.6389,9.6389,107200.0
2011-06-22 15:45:00,11.04,11.05,11.04,11.04,80200.0,9.6389,9.6476,9.6389,9.6389,80200.0
2011-06-22 15:50:00,11.04,11.05,11.03,11.03,190200.0,9.6389,9.6476,9.6302,9.6302,190200.0
2011-06-22 15:55:00,11.03,11.04,11.02,11.03,312000.0,9.6302,9.6389,9.6214,9.6302,312000.0
2011-06-23 09:30:00,10.94,11.2,10.94,11.18,598200.0,9.5516,9.7786,9.5516,9.7611,598200.0
2011-06-23 09:35:00,11.18,11.26,11.17,11.25,342100.0,9.7611,9.831,9.7524,9.8222,342100.0
2011-06-23 09:40:00,11.26,11.28,11.22,11.22,159600.0,9.831,9.8484,9.796,9.796,159600.0
2011-06-23 09:45:00,11.22,11.3,11.22,11.24,201500.0,9.796,9.8659,9.796,9.8135,201500.0
2011-06-23 09:50:00,11.24,11.25,11.18,11.2,707700.0,9.8135,9.8222,9.7611,9.7786,707700.0
2011-06-23 09:55:00,11.2,11.21,11.18,11.19,394200.0,9.7786,9.7873,9.7611,9.7699,394200.0
2011-06-23 10:00:00,11.2,11.21,11.16,11.19,356400.0,9.7786,9.7873,9.7437,9.7699,356400.0
2011-06-23 10:05:00,11.19,11.24,11.18,11.24,197800.0,9.7699,9.8135,9.7611,9.8135,197800.0
2011-06-23 10:10:00,11.24,11.25,11.22,11.24,166100.0,9.8135,9.8222,9.796,9.8135,166100.0
2011-06-23 10:15:00,11.24,11.27,11.22,11.22,140500.0,9.8135,9.8397,9.796,9.796,140500.0
2011-06-23 10:20:00,11.22,11.25,11.2,11.21,190500.0,9.796,9.8222,9.7786,9.7873,190500.0
2011-06-23 10:25:00,11.21,11.21,11.15,11.18,273000.0,9.7873,9.7873,9.7349,9.7611,273000.0
2011-06-23 10:30:00,11.19,11.21,11.17,11.18,386000.0,9.7699,9.7873,9.7524,9.7611,386000.0
2011-06-23 10:35:00,11.17,11.21,11.17,11.2,86200.0,9.7524,9.7873,9.7524,9.7786,86200.0
2011-06-23 10:40:00,11.19,11.2,11.18,11.19,103900.0,9.7699,9.7786,9.7611,9.7699,103900.0
2011-06-23 10:45:00,11.19,11.2,11.16,11.16,118200.0,9.7699,9.7786,9.7437,9.7437,118200.0
2011-06-23 10:50:00,11.16,11.18,11.13,11.16,255500.0,9.7437,9.7611,9.7175,9.7437,255500.0
2011-06-23 10:55:00,11.16,11.21,11.16,11.18,72400.0,9.7437,9.7873,9.7437,9.7611,72400.0
2011-06-23 11:00:00,11.19,11.19,11.17,11.17,107900.0,9.7699,9.7699,9.7524,9.7524,107900.0
2011-06-23 11:05:00,11.18,11.18,11.17,11.17,73700.0,9.7611,9.7611,9.7524,9.7524,73700.0
2011-06-23 11:10:00,11.17,11.19,11.17,11.18,96900.0,9.7524,9.7699,9.7524,9.7611,96900.0
2011-06-23 11:15:00,11.18,11.19,11.17,11.19,45500.0,9.7611,9.7699,9.7524,9.7699,45500.0
2011-06-23 11:20:00,11.19,11.23,11.18,11.23,92400.0,9.7699,9.8048,9.7611,9.8048,92400.0
2011-06-23 11:25:00,11.22,11.25,11.22,11.25,50300.0,9.796,9.8222,9.796,9.8222,50300.0
2011-06-23 11:30:00,11.25,11.26,11.24,11.25,43500.0,9.8222,9.831,9.8135,9.8222,43500.0
2011-06-23 11:35:00,11.25,11.27,11.24,11.25,53500.0,9.8222,9.8397,9.8135,9.8222,53500.0
2011-06-23 11:40:00,11.24,11.25,11.24,11.25,10500.0,9.8135,9.8222,9.8135,9.8222,10500.0
2011-06-23 11:45:00,11.24,11.25,11.21,11.21,42700.0,9.8135,9.8222,9.7873,9.7873,42700.0
2011-06-23 11:50:00,11.21,11.22,11.2,11.2,26600.0,9.7873,9.796,9.7786,9.7786,26600.0
2011-06-23 11:55:00,11.2,11.21,11.19,11.21,47700.0,9.7786,9.7873,9.7699,9.7873,47700.0
2011-06-23 12:00:00,11.21,11.21,11.2,11.21,23700.0,9.7873,9.7873,9.7786,9.7873,23700.0
2011-06-23 12:05:00,11.21,11.21,11.2,11.21,11700.0,9.7873,9.7873,9.7786,9.7873,11700.0
2011-06-23 12:10:00,11.2,11.21,11.18,11.18,26000.0,9.7786,9.7873,9.7611,9.7611,26000.0
2011-06-23 12:15:00,11.18,11.2,11.18,11.19,80300.0,9.7611,9.7786,9.7611,9.7699,80300.0
2011-06-23 12:20:00,11.2,11.2,11.19,11.19,46100.0,9.7786,9.7786,9.7699,9.7699,46100.0
2011-06-23 12:25:00,11.19,11.2,11.19,11.19,23500.0,9.7699,9.7786,9.7699,9.7699,23500.0
2011-06-23 12:30:00,11.2,11.2,11.19,11.2,35800.0,9.7786,9.7786,9.7699,9.7786,35800.0
2011-06-23 12:35:00,11.2,11.22,11.19,11.21,112100.0,9.7786,9.796,9.7699,9.7873,112100.0
2011-06-23 12:40:00,11.21,11.23,11.21,11.23,34900.0,9.7873,9.8048,9.7873,9.8048,34900.0
2011-06-23 12:45:00,11.22,11.23,11.22,11.23,21900.0,9.796,9.8048,9.796,9.8048,21900.0
2011-06-23 12:50:00,11.23,11.23,11.22,11.22,20300.0,9.8048,9.8048,9.796,9.796,20300.0
2011-06-23 12:55:00,11.22,11.23,11.22,11.23,24800.0,9.796,9.8048,9.796,9.8048,24800.0
2011-06-23 13:00:00,11.23,11.23,11.22,11.23,44900.0,9.8048,9.8048,9.796,9.8048,44900.0
2011-06-23 13:05:00,11.23,11.23,11.22,11.23,61500.0,9.8048,9.8048,9.796,9.8048,61500.0
2011-06-23 13:10:00,11.22,11.25,11.22,11.22,88900.0,9.796,9.8222,9.796,9.796,88900.0
2011-06-23 13:15:00,11.22,11.27,11.22,11.27,322500.0,9.796,9.8397,9.796,9.8397,322500.0
2011-06-23 13:20:00,11.26,11.28,11.26,11.28,286200.0,9.831,9.8484,9.831,9.8484,286200.0
2011-06-23 13:25:00,11.27,11.29,11.26,11.29,144900.0,9.8397,9.8572,9.831,9.8572,144900.0
2011-06-23 13:30:00,11.28,11.33,11.28,11.31,190400.0,9.8484,9.8921,9.8484,9.8746,190400.0
2011-06-23 13:35:00,11.31,11.32,11.31,11.32,46700.0,9.8746,9.8834,9.8746,9.8834,46700.0
2011-06-23 13:40:00,11.32,11.32,11.3,11.3,166400.0,9.8834,9.8834,9.8659,9.8659,166400.0
2011-06-23 13:45:00,11.3,11.32,11.3,11.31,59400.0,9.8659,9.8834,9.8659,9.8746,59400.0
2011-06-23 13:50:00,11.31,11.32,11.3,11.31,56200.0,9.8746,9.8834,9.8659,9.8746,56200.0
2011-06-23 13:55:00,11.31,11.35,11.3,11.33,209200.0,9.8746,9.9095,9.8659,9.8921,209200.0
2011-06-23 14:00:00,11.33,11.34,11.28,11.3,185100.0,9.8921,9.9008,9.8484,9.8659,185100.0
2011-06-23 14:05:00,11.29,11.31,11.29,11.31,100300.0,9.8572,9.8746,9.8572,9.8746,100300.0
2011-06-23 14:10:00,11.3,11.31,11.3,11.31,14700.0,9.8659,9.8746,9.8659,9.8746,14700.0
2011-06-23 14:15:00,11.3,11.31,11.3,11.3,33400.0,9.8659,9.8746,9.8659,9.8659,33400.0
2011-06-23 14:20:00,11.31,11.33,11.3,11.32,182400.0,9.8746,9.8921,9.8659,9.8834,182400.0
2011-06-23 14:25:00,11.32,11.32,11.31,11.32,61100.0,9.8834,9.8834,9.8746,9.8834,61100.0
2011-06-23 14:30:00,11.31,11.34,11.31,11.34,121700.0,9.8746,9.9008,9.8746,9.9008,121700.0
2011-06-23 14:35:00,11.34,11.34,11.32,11.33,155100.0,9.9008,9.9008,9.8834,9.8921,155100.0
2011-06-23 14:40:00,11.34,11.36,11.33,11.36,168400.0,9.9008,9.9183,9.8921,9.9183,168400.0
2011-06-23 14:45:00,11.36,11.38,11.35,11.36,320400.0,9.9183,9.9357,9.9095,9.9183,320400.0
2011-06-23 14:50:00,11.36,11.37,11.35,11.37,118600.0,9.9183,9.927,9.9095,9.927,118600.0
2011-06-23 14:55:00,11.37,11.47,11.36,11.46,591800.0,9.927,10.0143,9.9183,10.0056,591800.0
2011-06-23 15:00:00,11.46,11.47,11.4,11.42,324600.0,10.0056,10.0143,9.9532,9.9707,324600.0
2011-06-23 15:05:00,11.42,11.44,11.39,11.43,331300.0,9.9707,9.9881,9.9445,9.9794,331300.0
2011-06-23 15:10:00,11.43,11.45,11.42,11.45,194700.0,9.9794,9.9969,9.9707,9.9969,194700.0
2011-06-23 15:15:00,11.45,11.47,11.43,11.45,357900.0,9.9969,10.0143,9.9794,9.9969,357900.0
2011-06-23 15:20:00,11.44,11.46,11.44,11.45,155400.0,9.9881,10.0056,9.9881,9.9969,155400.0
2011-06-23 15:25:00,11.44,11.45,11.39,11.39,171600.0,9.9881,9.9969,9.9445,9.9445,171600.0
2011-06-23 15:30:00,11.39,11.4,11.35,11.37,286400.0,9.9445,9.9532,9.9095,9.927,286400.0
2011-06-23 15:35:00,11.37,11.45,11.36,11.37,295700.0,9.927,9.9969,9.9183,9.927,295700.0
2011-06-23 15:40:00,11.37,11.4,11.37,11.38,192100.0,9.927,9.9532,9.927,9.9357,192100.0
2011-06-23 15:45:00,11.38,11.41,11.37,11.41,166900.0,9.9357,9.9619,9.927,9.9619,166900.0
2011-06-23 15:50:00,11.4,11.42,11.4,11.41,194700.0,9.9532,9.9707,9.9532,9.9619,194700.0
2011-06-23 15:55:00,11.41,11.43,11.4,11.4,445200.0,9.9619,9.9794,9.9532,9.9532,445200.0
2011-06-24 09:30:00,11.28,11.3,11.04,11.17,532900.0,9.8484,9.8659,9.6389,9.7524,532900.0
2011-06-24 09:35:00,11.17,11.19,11.12,11.18,324300.0,9.7524,9.7699,9.7087,9.7611,324300.0
2011-06-24 09:40:00,11.18,11.24,11.18,11.22,182300.0,9.7611,9.8135,9.7611,9.796,182300.0
2011-06-24 09:45:00,11.22,11.22,11.2,11.22,84600.0,9.796,9.796,9.7786,9.796,84600.0
2011-06-24 09:50:00,11.21,11.24,11.2,11.22,320300.0,9.7873,9.8135,9.7786,9.796,320300.0
2011-06-24 09:55:00,11.23,11.24,11.21,11.22,332800.0,9.8048,9.8135,9.7873,9.796,332800.0
2011-06-24 10:00:00,11.22,11.22,11.21,11.21,147900.0,9.796,9.796,9.7873,9.7873,147900.0
2011-06-24 10:05:00,11.21,11.22,11.2,11.21,81700.0,9.7873,9.796,9.7786,9.7873,81700.0
2011-06-24 10:10:00,11.22,11.23,11.2,11.23,184300.0,9.796,9.8048,9.7786,9.8048,184300.0
2011-06-24 10:15:00,11.23,11.25,11.21,11.24,150200.0,9.8048,9.8222,9.7873,9.8135,150200.0
2011-06-24 10:20:00,11.24,11.25,11.21,11.23,113400.0,9.8135,9.8222,9.7873,9.8048,113400.0
2011-06-24 10:25:00,11.24,11.24,11.21,11.21,86000.0,9.8135,9.8135,9.7873,9.7873,86000.0
2011-06-24 10:30:00,11.21,11.25,11.21,11.25,125700.0,9.7873,9.8222,9.7873,9.8222,125700.0
2011-06-24 10:35:00,11.25,11.26,11.23,11.24,124600.0,9.8222,9.831,9.8048,9.8135,124600.0
2011-06-24 10:40:00,11.25,11.25,11.23,11.23,45800.0,9.8222,9.8222,9.8048,9.8048,45800.0
2011-06-24 10:45:00,11.24,11.24,11.2,11.21,144300.0,9.8135,9.8135,9.7786,9.7873,144300.0
2011-06-24 10:50:00,11.21,11.24,11.2,11.23,313300.0,9.7873,9.8135,9.7786,9.8048,313300.0
2011-06-24 10:55:00,11.24,11.24,11.21,11.21,69000.0,9.8135,9.8135,9.7873,9.7873,69000.0
2011-06-24 11:00:00,11.21,11.22,11.21,11.21,71500.0,9.7873,9.796,9.7873,9.7873,71500.0
2011-06-24 11:05:00,11.21,11.22,11.21,11.21,97600.0,9.7873,9.796,9.7873,9.7873,97600.0
2011-06-24 11:10:00,11.21,11.22,11.2,11.21,264900.0,9.7873,9.796,9.7786,9.7873,264900.0
2011-06-24 11:15:00,11.22,11.22,11.21,11.21,37900.0,9.796,9.796,9.7873,9.7873,37900.0
2011-06-24 11:20:00,11.21,11.22,11.2,11.21,65500.0,9.7873,9.796,9.7786,9.7873,65500.0
2011-06-24 11:25:00,11.21,11.22,11.18,11.22,167700.0,9.7873,9.796,9.7611,9.796,167700.0
2011-06-24 11:30:00,11.21,11.22,11.21,11.21,44000.0,9.7873,9.796,9.7873,9.7873,44000.0
2011-06-24 11:35:00,11.21,11.22,11.21,11.21,19600.0,9.7873,9.796,9.7873,9.7873,19600.0
2011-06-24 11:40:00,11.21,11.22,11.21,11.21,28500.0,9.7873,9.796,9.7873,9.7873,28500.0
2011-06-24 11:45:00,11.21,11.22,11.21,11.21,19400.0,9.7873,9.796,9.7873,9.7873,19400.0
2011-06-24 11:50:00,11.21,11.22,11.21,11.22,26600.0,9.7873,9.796,9.7873,9.796,26600.0
2011-06-24 11:55:00,11.21,11.22,11.2,11.21,91600.0,9.7873,9.796,9.7786,9.7873,91600.0
2011-06-24 12:00:00,11.2,11.21,11.2,11.2,39100.0,9.7786,9.7873,9.7786,9.7786,39100.0
2011-06-24 12:05:00,11.21,11.22,11.2,11.21,83700.0,9.7873,9.796,9.7786,9.7873,83700.0
2011-06-24 12:10:00,11.21,11.22,11.21,11.22,25100.0,9.7873,9.796,9.7873,9.796,25100.0
2011-06-24 12:15:00,11.21,11.22,11.21,11.21,29100.0,9.7873,9.796,9.7873,9.7873,29100.0
2011-06-24 12:20:00,11.21,11.22,11.21,11.22,17300.0,9.7873,9.796,9.7873,9.796,17300.0
2011-06-24 12:25:00,11.21,11.23,11.21,11.22,53400.0,9.7873,9.8048,9.7873,9.796,53400.0
2011-06-24 12:30:00,11.23,11.25,11.22,11.24,71700.0,9.8048,9.8222,9.796,9.8135,71700.0
2011-06-24 12:35:00,11.25,11.27,11.24,11.27,75200.0,9.8222,9.8397,9.8135,9.8397,75200.0
2011-06-24 12:40:00,11.26,11.27,11.24,11.24,70900.0,9.831,9.8397,9.8135,9.8135,70900.0
2011-06-24 12:45:00,11.24,11.25,11.21,11.22,124900.0,9.8135,9.8222,9.7873,9.796,124900.0
2011-06-24 12:50:00,11.23,11.24,11.22,11.22,195700.0,9.8048,9.8135,9.796,9.796,195700.0
2011-06-24 12:55:00,11.23,11.23,11.22,11.22,19400.0,9.8048,9.8048,9.796,9.796,19400.0
2011-06-24 13:00:00,11.23,11.23,11.21,11.22,75600.0,9.8048,9.8048,9.7873,9.796,75600.0
2011-06-24 13:05:00,11.21,11.22,11.21,11.22,67900.0,9.7873,9.796,9.7873,9.796,67900.0
2011-06-24 13:10:00,11.22,11.23,11.21,11.22,62100.0,9.796,9.8048,9.7873,9.796,62100.0
2011-06-24 13:15:00,11.22,11.23,11.22,11.23,24000.0,9.796,9.8048,9.796,9.8048,24000.0
2011-06-24 13:20:00,11.23,11.25,11.22,11.24,57200.0,9.8048,9.8222,9.796,9.8135,57200.0
2011-06-24 13:25:00,11.25,11.26,11.25,11.26,42100.0,9.8222,9.831,9.8222,9.831,42100.0
2011-06-24 13:30:00,11.26,11.28,11.25,11.28,33700.0,9.831,9.8484,9.8222,9.8484,33700.0
2011-06-24 13:35:00,11.28,11.34,11.27,11.32,155000.0,9.8484,9.9008,9.8397,9.8834,155000.0
2011-06-24 13:40:00,11.32,11.34,11.3,11.33,116100.0,9.8834,9.9008,9.8659,9.8921,116100.0
2011-06-24 13:45:00,11.33,11.36,11.32,11.36,63100.0,9.8921,9.9183,9.8834,9.9183,63100.0
2011-06-24 13:50:00,11.35,11.39,11.35,11.36,167100.0,9.9095,9.9445,9.9095,9.9183,167100.0
2011-06-24 13:55:00,11.35,11.36,11.31,11.31,138700.0,9.9095,9.9183,9.8746,9.8746,138700.0
2011-06-24 14:00:00,11.31,11.32,11.31,11.32,81000.0,9.8746,9.8834,9.8746,9.8834,81000.0
2011-06-24 14:05:00,11.31,11.34,11.31,11.34,83900.0,9.8746,9.9008,9.8746,9.9008,83900.0
2011-06-24 14:10:00,11.34,11.34,11.33,11.33,64000.0,9.9008,9.9008,9.8921,9.8921,64000.0
2011-06-24 14:15:00,11.33,11.33,11.3,11.3,84200.0,9.8921,9.8921,9.8659,9.8659,84200.0
2011-06-24 14:20:00,11.3,11.33,11.3,11.33,133300.0,9.8659,9.8921,9.8659,9.8921,133300.0
2011-06-24 14:25:00,11.32,11.33,11.31,11.31,266700.0,9.8834,9.8921,9.8746,9.8746,266700.0
2011-06-24 14:30:00,11.31,11.34,11.31,11.34,111800.0,9.8746,9.9008,9.8746,9.9008,111800.0
2011-06-24 14:35:00,11.33,11.34,11.31,11.33,161800.0,9.8921,9.9008,9.8746,9.8921,161800.0
2011-06-24 14:40:00,11.33,11.4,11.33,11.37,233100.0,9.8921,9.9532,9.8921,9.927,233100.0
2011-06-24 14:45:00,11.37,11.38,11.33,11.33,123400.0,9.927,9.9357,9.8921,9.8921,123400.0
2011-06-24 14:50:00,11.33,11.34,11.33,11.34,56100.0,9.8921,9.9008,9.8921,9.9008,56100.0
2011-06-24 14:55:00,11.34,11.36,11.33,11.34,136700.0,9.9008,9.9183,9.8921,9.9008,136700.0
2011-06-24 15:00:00,11.35,11.35,11.33,11.33,103300.0,9.9095,9.9095,9.8921,9.8921,103300.0
2011-06-24 15:05:00,11.33,11.34,11.32,11.32,68300.0,9.8921,9.9008,9.8834,9.8834,68300.0
2011-06-24 15:10:00,11.32,11.33,11.32,11.33,57800.0,9.8834,9.8921,9.8834,9.8921,57800.0
2011-06-24 15:15:00,11.33,11.33,11.32,11.32,69500.0,9.8921,9.8921,9.8834,9.8834,69500.0
2011-06-24 15:20:00,11.33,11.33,11.3,11.3,210300.0,9.8921,9.8921,9.8659,9.8659,210300.0
2011-06-24 15:25:00,11.3,11.31,11.3,11.3,55900.0,9.8659,9.8746,9.8659,9.8659,55900.0
2011-06-24 15:30:00,11.31,11.35,11.3,11.35,188400.0,9.8746,9.9095,9.8659,9.9095,188400.0
2011-06-24 15:35:00,11.35,11.35,11.34,11.34,75600.0,9.9095,9.9095,9.9008,9.9008,75600.0
2011-06-24 15:40:00,11.34,11.35,11.34,11.35,119100.0,9.9008,9.9095,9.9008,9.9095,119100.0
2011-06-24 15:45:00,11.35,11.35,11.34,11.35,201000.0,9.9095,9.9095,9.9008,9.9095,201000.0
2011-06-24 15:50:00,11.35,11.36,11.34,11.35,269500.0,9.9095,9.9183,9.9008,9.9095,269500.0
2011-06-24 15:55:00,11.36,11.36,11.35,11.36,458900.0,9.9183,9.9183,9.9095,9.9183,458900.0
2011-06-27 09:30:00,11.34,11.46,11.34,11.37,172500.0,9.9008,10.0056,9.9008,9.927,172500.0
2011-06-27 09:35:00,11.38,11.38,11.27,11.31,151700.0,9.9357,9.9357,9.8397,9.8746,151700.0
2011-06-27 09:40:00,11.31,11.41,11.3,11.4,174900.0,9.8746,9.9619,9.8659,9.9532,174900.0
2011-06-27 09:45:00,11.39,11.4,11.35,11.37,149100.0,9.9445,9.9532,9.9095,9.927,149100.0
2011-06-27 09:50:00,11.37,11.45,11.36,11.41,155700.0,9.927,9.9969,9.9183,9.9619,155700.0
2011-06-27 09:55:00,11.41,11.41,11.38,11.4,75000.0,9.9619,9.9619,9.9357,9.9532,75000.0
2011-06-27 10:00:00,11.39,11.42,11.39,11.42,75400.0,9.9445,9.9707,9.9445,9.9707,75400.0
2011-06-27 10:05:00,11.41,11.43,11.41,11.42,70100.0,9.9619,9.9794,9.9619,9.9707,70100.0
2011-06-27 10:10:00,11.41,11.42,11.39,11.41,57500.0,9.9619,9.9707,9.9445,9.9619,57500.0
2011-06-27 10:15:00,11.41,11.44,11.4,11.44,52000.0,9.9619,9.9881,9.9532,9.9881,52000.0
2011-06-27 10:20:00,11.44,11.45,11.43,11.45,43500.0,9.9881,9.9969,9.9794,9.9969,43500.0
2011-06-27 10:25:00,11.45,11.45,11.39,11.4,139100.0,9.9969,9.9969,9.9445,9.9532,139100.0
2011-06-27 10:30:00,11.4,11.4,11.35,11.35,79500.0,9.9532,9.9532,9.9095,9.9095,79500.0
2011-06-27 10:35:00,11.35,11.36,11.34,11.35,59000.0,9.9095,9.9183,9.9008,9.9095,59000.0
2011-06-27 10:40:00,11.34,11.4,11.34,11.4,117400.0,9.9008,9.9532,9.9008,9.9532,117400.0
2011-06-27 10:45:00,11.4,11.42,11.38,11.39,96700.0,9.9532,9.9707,9.9357,9.9445,96700.0
2011-06-27 10:50:00,11.38,11.39,11.38,11.39,40000.0,9.9357,9.9445,9.9357,9.9445,40000.0
2011-06-27 10:55:00,11.39,11.39,11.38,11.39,32300.0,9.9445,9.9445,9.9357,9.9445,32300.0
2011-06-27 11:00:00,11.38,11.4,11.37,11.38,141100.0,9.9357,9.9532,9.927,9.9357,141100.0
2011-06-27 11:05:00,11.37,11.38,11.29,11.3,171900.0,9.927,9.9357,9.8572,9.8659,171900.0
2011-06-27 11:10:00,11.3,11.31,11.28,11.3,100900.0,9.8659,9.8746,9.8484,9.8659,100900.0
2011-06-27 11:15:00,11.31,11.32,11.29,11.31,76400.0,9.8746,9.8834,9.8572,9.8746,76400.0
2011-06-27 11:20:00,11.32,11.33,11.31,11.32,57700.0,9.8834,9.8921,9.8746,9.8834,57700.0
2011-06-27 11:25:00,11.32,11.32,11.31,11.32,29800.0,9.8834,9.8834,9.8746,9.8834,29800.0
2011-06-27 11:30:00,11.31,11.32,11.31,11.32,34600.0,9.8746,9.8834,9.8746,9.8834,34600.0
2011-06-27 11:35:00,11.31,11.32,11.31,11.31,24500.0,9.8746,9.8834,9.8746,9.8746,24500.0
2011-06-27 11:40:00,11.32,11.32,11.31,11.32,28900.0,9.8834,9.8834,9.8746,9.8834,28900.0
2011-06-27 11:45:00,11.31,11.32,11.31,11.32,21500.0,9.8746,9.8834,9.8746,9.8834,21500.0
2011-06-27 11:50:00,11.31,11.32,11.31,11.31,17900.0,9.8746,9.8834,9.8746,9.8746,17900.0
2011-06-27 11:55:00,11.32,11.33,11.31,11.33,46700.0,9.8834,9.8921,9.8746,9.8921,46700.0
2011-06-27 12:00:00,11.32,11.34,11.32,11.34,43300.0,9.8834,9.9008,9.8834,9.9008,43300.0
2011-06-27 12:05:00,11.34,11.34,11.33,11.33,36000.0,9.9008,9.9008,9.8921,9.8921,36000.0
2011-06-27 12:10:00,11.34,11.35,11.33,11.34,49000.0,9.9008,9.9095,9.8921,9.9008,49000.0
2011-06-27 12:15:00,11.34,11.36,11.34,11.35,31100.0,9.9008,9.9183,9.9008,9.9095,31100.0
2011-06-27 12:20:00,11.36,11.36,11.35,11.36,26800.0,9.9183,9.9183,9.9095,9.9183,26800.0
2011-06-27 12:25:00,11.36,11.37,11.35,11.36,58700.0,9.9183,9.927,9.9095,9.9183,58700.0
2011-06-27 12:30:00,11.36,11.38,11.35,11.37,87000.0,9.9183,9.9357,9.9095,9.927,87000.0
2011-06-27 12:35:00,11.37,11.38,11.36,11.38,42000.0,9.927,9.9357,9.9183,9.9357,42000.0
2011-06-27 12:40:00,11.38,11.39,11.37,11.39,60700.0,9.9357,9.9445,9.927,9.9445,60700.0
2011-06-27 12:45:00,11.39,11.4,11.38,11.4,31800.0,9.9445,9.9532,9.9357,9.9532,31800.0
2011-06-27 12:50:00,11.39,11.4,11.37,11.37,79700.0,9.9445,9.9532,9.927,9.927,79700.0
2011-06-27 12:55:00,11.38,11.38,11.36,11.37,66300.0,9.9357,9.9357,9.9183,9.927,66300.0
2011-06-27 13:00:00,11.37,11.4,11.37,11.39,82000.0,9.927,9.9532,9.927,9.9445,82000.0
2011-06-27 13:05:00,11.4,11.41,11.39,11.4,25700.0,9.9532,9.9619,9.9445,9.9532,25700.0
2011-06-27 13:10:00,11.41,11.43,11.39,11.4,178400.0,9.9619,9.9794,9.9445,9.9532,178400.0
2011-06-27 13:15:00,11.41,11.41,11.4,11.41,26800.0,9.9619,9.9619,9.9532,9.9619,26800.0
2011-06-27 13:20:00,11.41,11.41,11.4,11.41,14800.0,9.9619,9.9619,9.9532,9.9619,14800.0
2011-06-27 13:25:00,11.41,11.41,11.38,11.38,62600.0,9.9619,9.9619,9.9357,9.9357,62600.0
2011-06-27 13:30:00,11.39,11.39,11.36,11.38,70400.0,9.9445,9.9445,9.9183,9.9357,70400.0
2011-06-27 13:35:00,11.38,11.39,11.37,11.39,33600.0,9.9357,9.9445,9.927,9.9445,33600.0
2011-06-27 13:40:00,11.38,11.39,11.38,11.39,11600.0,9.9357,9.9445,9.9357,9.9445,11600.0
2011-06-27 13:45:00,11.39,11.39,11.38,11.39,20600.0,9.9445,9.9445,9.9357,9.9445,20600.0
2011-06-27 13:50:00,11.38,11.39,11.38,11.38,29100.0,9.9357,9.9445,9.9357,9.9357,29100.0
2011-06-27 13:55:00,11.38,11.4,11.38,11.39,27100.0,9.9357,9.9532,9.9357,9.9445,27100.0
2011-06-27 14:00:00,11.4,11.44,11.39,11.44,166500.0,9.9532,9.9881,9.9445,9.9881,166500.0
2011-06-27 14:05:00,11.44,11.45,11.43,11.45,268200.0,9.9881,9.9969,9.9794,9.9969,268200.0
2011-06-27 14:10:00,11.45,11.45,11.41,11.43,452100.0,9.9969,9.9969,9.9619,9.9794,452100.0
2011-06-27 14:15:00,11.43,11.44,11.41,11.41,125500.0,9.9794,9.9881,9.9619,9.9619,125500.0
2011-06-27 14:20:00,11.41,11.42,11.39,11.42,133500.0,9.9619,9.9707,9.9445,9.9707,133500.0
2011-06-27 14:25:00,11.41,11.43,11.41,11.42,42200.0,9.9619,9.9794,9.9619,9.9707,42200.0
2011-06-27 14:30:00,11.43,11.44,11.41,11.42,82700.0,9.9794,9.9881,9.9619,9.9707,82700.0
2011-06-27 14:35:00,11.41,11.42,11.41,11.42,14900.0,9.9619,9.9707,9.9619,9.9707,14900.0
2011-06-27 14:40:00,11.42,11.42,11.41,11.41,29300.0,9.9707,9.9707,9.9619,9.9619,29300.0
2011-06-27 14:45:00,11.42,11.43,11.41,11.43,90700.0,9.9707,9.9794,9.9619,9.9794,90700.0
2011-06-27 14:50:00,11.43,11.43,11.42,11.43,26600.0,9.9794,9.9794,9.9707,9.9794,26600.0
2011-06-27 14:55:00,11.42,11.43,11.42,11.42,22300.0,9.9707,9.9794,9.9707,9.9707,22300.0
2011-06-27 15:00:00,11.42,11.43,11.42,11.43,40500.0,9.9707,9.9794,9.9707,9.9794,40500.0
2011-06-27 15:05:00,11.42,11.43,11.39,11.39,100800.0,9.9707,9.9794,9.9445,9.9445,100800.0
2011-06-27 15:10:00,11.39,11.41,11.39,11.4,99000.0,9.9445,9.9619,9.9445,9.9532,99000.0
2011-06-27 15:15:00,11.41,11.41,11.39,11.4,60600.0,9.9619,9.9619,9.9445,9.9532,60600.0
2011-06-27 15:20:00,11.4,11.41,11.39,11.41,66100.0,9.9532,9.9619,9.9445,9.9619,66100.0
2011-06-27 15:25:00,11.4,11.41,11.39,11.39,58300.0,9.9532,9.9619,9.9445,9.9445,58300.0
2011-06-27 15:30:00,11.39,11.4,11.39,11.39,38400.0,9.9445,9.9532,9.9445,9.9445,38400.0
2011-06-27 15:35:00,11.39,11.4,11.39,11.39,62400.0,9.9445,9.9532,9.9445,9.9445,62400.0
2011-06-27 15:40:00,11.39,11.4,11.39,11.39,49700.0,9.9445,9.9532,9.9445,9.9445,49700.0
2011-06-27 15:45:00,11.4,11.4,11.38,11.39,150700.0,9.9532,9.9532,9.9357,9.9445,150700.0
2011-06-27 15:50:00,11.38,11.39,11.38,11.39,74600.0,9.9357,9.9445,9.9357,9.9445,74600.0
2011-06-27 15:55:00,11.38,11.39,11.38,11.39,375000.0,9.9357,9.9445,9.9357,9.9445,375000.0
2011-06-28 09:30:00,11.41,11.43,11.35,11.38,151500.0,9.9619,9.9794,9.9095,9.9357,151500.0
2011-06-28 09:35:00,11.38,11.39,11.34,11.34,90100.0,9.9357,9.9445,9.9008,9.9008,90100.0
2011-06-28 09:40:00,11.34,11.4,11.3,11.38,118300.0,9.9008,9.9532,9.8659,9.9357,118300.0
2011-06-28 09:45:00,11.39,11.42,11.38,11.38,125300.0,9.9445,9.9707,9.9357,9.9357,125300.0
2011-06-28 09:50:00,11.39,11.39,11.28,11.3,156700.0,9.9445,9.9445,9.8484,9.8659,156700.0
2011-06-28 09:55:00,11.29,11.31,11.29,11.29,54800.0,9.8572,9.8746,9.8572,9.8572,54800.0
2011-06-28 10:00:00,11.29,11.34,11.29,11.33,229900.0,9.8572,9.9008,9.8572,9.8921,229900.0
2011-06-28 10:05:00,11.33,11.35,11.33,11.34,52000.0,9.8921,9.9095,9.8921,9.9008,52000.0
2011-06-28 10:10:00,11.34,11.38,11.34,11.37,98500.0,9.9008,9.9357,9.9008,9.927,98500.0
2011-06-28 10:15:00,11.37,11.38,11.33,11.34,120800.0,9.927,9.9357,9.8921,9.9008,120800.0
2011-06-28 10:20:00,11.33,11.34,11.31,11.31,86700.0,9.8921,9.9008,9.8746,9.8746,86700.0
2011-06-28 10:25:00,11.31,11.33,11.3,11.33,167500.0,9.8746,9.8921,9.8659,9.8921,167500.0
2011-06-28 10:30:00,11.33,11.36,11.33,11.34,115000.0,9.8921,9.9183,9.8921,9.9008,115000.0
2011-06-28 10:35:00,11.34,11.34,11.31,11.31,60100.0,9.9008,9.9008,9.8746,9.8746,60100.0
2011-06-28 10:40:00,11.31,11.33,11.31,11.33,64200.0,9.8746,9.8921,9.8746,9.8921,64200.0
2011-06-28 10:45:00,11.32,11.34,11.32,11.32,44700.0,9.8834,9.9008,9.8834,9.8834,44700.0
2011-06-28 10:50:00,11.33,11.33,11.3,11.31,72100.0,9.8921,9.8921,9.8659,9.8746,72100.0
2011-06-28 10:55:00,11.3,11.31,11.29,11.29,60500.0,9.8659,9.8746,9.8572,9.8572,60500.0
2011-06-28 11:00:00,11.29,11.3,11.27,11.27,63000.0,9.8572,9.8659,9.8397,9.8397,63000.0
2011-06-28 11:05:00,11.27,11.29,11.27,11.28,92500.0,9.8397,9.8572,9.8397,9.8484,92500.0
2011-06-28 11:10:00,11.28,11.29,11.28,11.28,39200.0,9.8484,9.8572,9.8484,9.8484,39200.0
2011-06-28 11:15:00,11.28,11.31,11.28,11.3,283600.0,9.8484,9.8746,9.8484,9.8659,283600.0
2011-06-28 11:20:00,11.29,11.3,11.29,11.29,36100.0,9.8572,9.8659,9.8572,9.8572,36100.0
2011-06-28 11:25:00,11.29,11.3,11.27,11.27,94900.0,9.8572,9.8659,9.8397,9.8397,94900.0
2011-06-28 11:30:00,11.27,11.28,11.27,11.27,57300.0,9.8397,9.8484,9.8397,9.8397,57300.0
2011-06-28 11:35:00,11.27,11.28,11.27,11.27,47100.0,9.8397,9.8484,9.8397,9.8397,47100.0
2011-06-28 11:40:00,11.27,11.27,11.25,11.25,89200.0,9.8397,9.8397,9.8222,9.8222,89200.0
2011-06-28 11:45:00,11.25,11.26,11.25,11.25,39400.0,9.8222,9.831,9.8222,9.8222,39400.0
2011-06-28 11:50:00,11.25,11.26,11.25,11.26,64600.0,9.8222,9.831,9.8222,9.831,64600.0
2011-06-28 11:55:00,11.26,11.28,11.25,11.28,100500.0,9.831,9.8484,9.8222,9.8484,100500.0
2011-06-28 12:00:00,11.27,11.29,11.27,11.29,73600.0,9.8397,9.8572,9.8397,9.8572,73600.0
2011-06-28 12:05:00,11.28,11.29,11.28,11.29,69100.0,9.8484,9.8572,9.8484,9.8572,69100.0
2011-06-28 12:10:00,11.29,11.3,11.27,11.28,277400.0,9.8572,9.8659,9.8397,9.8484,277400.0
2011-06-28 12:15:00,11.27,11.31,11.27,11.29,239000.0,9.8397,9.8746,9.8397,9.8572,239000.0
2011-06-28 12:20:00,11.29,11.3,11.28,11.29,58100.0,9.8572,9.8659,9.8484,9.8572,58100.0
2011-06-28 12:25:00,11.29,11.3,11.29,11.3,30200.0,9.8572,9.8659,9.8572,9.8659,30200.0
2011-06-28 12:30:00,11.29,11.3,11.29,11.29,26600.0,9.8572,9.8659,9.8572,9.8572,26600.0
2011-06-28 12:35:00,11.3,11.3,11.29,11.3,88800.0,9.8659,9.8659,9.8572,9.8659,88800.0
2011-06-28 12:40:00,11.3,11.31,11.28,11.29,142100.0,9.8659,9.8746,9.8484,9.8572,142100.0
2011-06-28 12:45:00,11.29,11.32,11.28,11.29,473500.0,9.8572,9.8834,9.8484,9.8572,473500.0
2011-06-28 12:50:00,11.3,11.31,11.28,11.3,135900.0,9.8659,9.8746,9.8484,9.8659,135900.0
2011-06-28 12:55:00,11.3,11.35,11.3,11.34,103200.0,9.8659,9.9095,9.8659,9.9008,103200.0
2011-06-28 13:00:00,11.33,11.36,11.33,11.36,97600.0,9.8921,9.9183,9.8921,9.9183,97600.0
2011-06-28 13:05:00,11.36,11.36,11.35,11.35,32500.0,9.9183,9.9183,9.9095,9.9095,32500.0
2011-06-28 13:10:00,11.36,11.37,11.35,11.36,86900.0,9.9183,9.927,9.9095,9.9183,86900.0
2011-06-28 13:15:00,11.36,11.36,11.35,11.36,129200.0,9.9183,9.9183,9.9095,9.9183,129200.0
2011-06-28 13:20:00,11.35,11.39,11.35,11.38,155100.0,9.9095,9.9445,9.9095,9.9357,155100.0
2011-06-28 13:25:00,11.37,11.38,11.35,11.36,103500.0,9.927,9.9357,9.9095,9.9183,103500.0
2011-06-28 13:30:00,11.36,11.36,11.34,11.34,29900.0,9.9183,9.9183,9.9008,9.9008,29900.0
2011-06-28 13:35:00,11.35,11.35,11.34,11.34,12300.0,9.9095,9.9095,9.9008,9.9008,12300.0
2011-06-28 13:40:00,11.34,11.35,11.34,11.34,9200.0,9.9008,9.9095,9.9008,9.9008,9200.0
2011-06-28 13:45:00,11.34,11.35,11.34,11.35,20600.0,9.9008,9.9095,9.9008,9.9095,20600.0
2011-06-28 13:50:00,11.34,11.35,11.33,11.33,84100.0,9.9008,9.9095,9.8921,9.8921,84100.0
2011-06-28 13:55:00,11.33,11.37,11.33,11.36,121200.0,9.8921,9.927,9.8921,9.9183,121200.0
2011-06-28 14:00:00,11.37,11.37,11.35,11.35,58000.0,9.927,9.927,9.9095,9.9095,58000.0
2011-06-28 14:05:00,11.36,11.36,11.35,11.35,20900.0,9.9183,9.9183,9.9095,9.9095,20900.0
2011-06-28 14:10:00,11.35,11.36,11.35,11.35,41800.0,9.9095,9.9183,9.9095,9.9095,41800.0
2011-06-28 14:15:00,11.35,11.36,11.34,11.34,72400.0,9.9095,9.9183,9.9008,9.9008,72400.0
2011-06-28 14:20:00,11.35,11.35,11.34,11.35,32200.0,9.9095,9.9095,9.9008,9.9095,32200.0
2011-06-28 14:25:00,11.35,11.36,11.34,11.35,64200.0,9.9095,9.9183,9.9008,9.9095,64200.0
2011-06-28 14:30:00,11.36,11.37,11.35,11.36,90600.0,9.9183,9.927,9.9095,9.9183,90600.0
2011-06-28 14:35:00,11.37,11.38,11.36,11.37,61800.0,9.927,9.9357,9.9183,9.927,61800.0
2011-06-28 14:40:00,11.38,11.39,11.37,11.38,101700.0,9.9357,9.9445,9.927,9.9357,101700.0
2011-06-28 14:45:00,11.37,11.38,11.37,11.37,72500.0,9.927,9.9357,9.927,9.927,72500.0
2011-06-28 14:50:00,11.37,11.4,11.37,11.39,179600.0,9.927,9.9532,9.927,9.9445,179600.0
2011-06-28 14:55:00,11.4,11.4,11.37,11.37,128300.0,9.9532,9.9532,9.927,9.927,128300.0
2011-06-28 15:00:00,11.38,11.38,11.37,11.38,61800.0,9.9357,9.9357,9.927,9.9357,61800.0
2011-06-28 15:05:00,11.37,11.38,11.37,11.37,30900.0,9.927,9.9357,9.927,9.927,30900.0
2011-06-28 15:10:00,11.37,11.4,11.37,11.38,216700.0,9.927,9.9532,9.927,9.9357,216700.0
2011-06-28 15:15:00,11.38,11.39,11.37,11.38,117800.0,9.9357,9.9445,9.927,9.9357,117800.0
2011-06-28 15:20:00,11.38,11.41,11.37,11.4,235500.0,9.9357,9.9619,9.927,9.9532,235500.0
2011-06-28 15:25:00,11.4,11.4,11.39,11.4,33500.0,9.9532,9.9532,9.9445,9.9532,33500.0
2011-06-28 15:30:00,11.4,11.4,11.38,11.38,253400.0,9.9532,9.9532,9.9357,9.9357,253400.0
2011-06-28 15:35:00,11.39,11.4,11.38,11.4,108200.0,9.9445,9.9532,9.9357,9.9532,108200.0
2011-06-28 15:40:00,11.4,11.41,11.39,11.41,137600.0,9.9532,9.9619,9.9445,9.9619,137600.0
2011-06-28 15:45:00,11.41,11.43,11.4,11.42,165100.0,9.9619,9.9794,9.9532,9.9707,165100.0
2011-06-28 15:50:00,11.42,11.43,11.42,11.43,92000.0,9.9707,9.9794,9.9707,9.9794,92000.0
2011-06-28 15:55:00,11.42,11.43,11.42,11.43,297700.0,9.9707,9.9794,9.9707,9.9794,297700.0
2011-06-29 09:30:00,11.45,11.53,11.44,11.45,230100.0,9.9969,10.0667,9.9881,9.9969,230100.0
2011-06-29 09:35:00,11.46,11.49,11.4,11.42,144200.0,10.0056,10.0318,9.9532,9.9707,144200.0
2011-06-29 09:40:00,11.41,11.48,11.4,11.4,132400.0,9.9619,10.023,9.9532,9.9532,132400.0
2011-06-29 09:45:00,11.4,11.43,11.38,11.41,119800.0,9.9532,9.9794,9.9357,9.9619,119800.0
2011-06-29 09:50:00,11.41,11.44,11.4,11.42,99000.0,9.9619,9.9881,9.9532,9.9707,99000.0
2011-06-29 09:55:00,11.42,11.42,11.37,11.39,68800.0,9.9707,9.9707,9.927,9.9445,68800.0
2011-06-29 10:00:00,11.39,11.41,11.38,11.38,73500.0,9.9445,9.9619,9.9357,9.9357,73500.0
2011-06-29 10:05:00,11.38,11.4,11.37,11.39,98800.0,9.9357,9.9532,9.927,9.9445,98800.0
2011-06-29 10:10:00,11.39,11.41,11.38,11.38,250900.0,9.9445,9.9619,9.9357,9.9357,250900.0
2011-06-29 10:15:00,11.38,11.41,11.38,11.41,56600.0,9.9357,9.9619,9.9357,9.9619,56600.0
2011-06-29 10:20:00,11.42,11.43,11.41,11.43,119100.0,9.9707,9.9794,9.9619,9.9794,119100.0
2011-06-29 10:25:00,11.43,11.45,11.42,11.43,62500.0,9.9794,9.9969,9.9707,9.9794,62500.0
2011-06-29 10:30:00,11.43,11.44,11.41,11.44,76200.0,9.9794,9.9881,9.9619,9.9881,76200.0
2011-06-29 10:35:00,11.43,11.44,11.42,11.43,23100.0,9.9794,9.9881,9.9707,9.9794,23100.0
2011-06-29 10:40:00,11.43,11.43,11.41,11.42,58800.0,9.9794,9.9794,9.9619,9.9707,58800.0
2011-06-29 10:45:00,11.42,11.42,11.41,11.42,5000.0,9.9707,9.9707,9.9619,9.9707,5000.0
2011-06-29 10:50:00,11.42,11.42,11.41,11.42,12700.0,9.9707,9.9707,9.9619,9.9707,12700.0
2011-06-29 10:55:00,11.42,11.42,11.39,11.4,213700.0,9.9707,9.9707,9.9445,9.9532,213700.0
2011-06-29 11:00:00,11.4,11.41,11.37,11.37,79600.0,9.9532,9.9619,9.927,9.927,79600.0
2011-06-29 11:05:00,11.37,11.4,11.37,11.39,66900.0,9.927,9.9532,9.927,9.9445,66900.0
2011-06-29 11:10:00,11.39,11.4,11.39,11.4,23500.0,9.9445,9.9532,9.9445,9.9532,23500.0
2011-06-29 11:15:00,11.4,11.4,11.39,11.4,18900.0,9.9532,9.9532,9.9445,9.9532,18900.0
2011-06-29 11:20:00,11.39,11.4,11.39,11.39,24900.0,9.9445,9.9532,9.9445,9.9445,24900.0
2011-06-29 11:25:00,11.39,11.41,11.39,11.4,74000.0,9.9445,9.9619,9.9445,9.9532,74000.0
2011-06-29 11:30:00,11.4,11.41,11.4,11.41,29900.0,9.9532,9.9619,9.9532,9.9619,29900.0
2011-06-29 11:35:00,11.4,11.41,11.4,11.41,22300.0,9.9532,9.9619,9.9532,9.9619,22300.0
2011-06-29 11:40:00,11.4,11.41,11.38,11.38,135900.0,9.9532,9.9619,9.9357,9.9357,135900.0
2011-06-29 11:45:00,11.38,11.39,11.37,11.38,127100.0,9.9357,9.9445,9.927,9.9357,127100.0
2011-06-29 11:50:00,11.38,11.41,11.38,11.4,55000.0,9.9357,9.9619,9.9357,9.9532,55000.0
2011-06-29 11:55:00,11.41,11.43,11.4,11.42,37100.0,9.9619,9.9794,9.9532,9.9707,37100.0
2011-06-29 12:00:00,11.43,11.43,11.41,11.42,131700.0,9.9794,9.9794,9.9619,9.9707,131700.0
2011-06-29 12:05:00,11.42,11.44,11.42,11.44,24100.0,9.9707,9.9881,9.9707,9.9881,24100.0
2011-06-29 12:10:00,11.44,11.45,11.43,11.45,40500.0,9.9881,9.9969,9.9794,9.9969,40500.0
2011-06-29 12:15:00,11.45,11.45,11.44,11.45,9600.0,9.9969,9.9969,9.9881,9.9969,9600.0
2011-06-29 12:20:00,11.45,11.45,11.44,11.44,17700.0,9.9969,9.9969,9.9881,9.9881,17700.0
2011-06-29 12:25:00,11.45,11.45,11.44,11.45,148100.0,9.9969,9.9969,9.9881,9.9969,148100.0
2011-06-29 12:30:00,11.44,11.45,11.44,11.45,25800.0,9.9881,9.9969,9.9881,9.9969,25800.0
2011-06-29 12:35:00,11.44,11.45,11.43,11.44,41400.0,9.9881,9.9969,9.9794,9.9881,41400.0
2011-06-29 12:40:00,11.44,11.44,11.42,11.43,74300.0,9.9881,9.9881,9.9707,9.9794,74300.0
2011-06-29 12:45:00,11.42,11.43,11.42,11.43,9100.0,9.9707,9.9794,9.9707,9.9794,9100.0
2011-06-29 12:50:00,11.42,11.43,11.42,11.42,24200.0,9.9707,9.9794,9.9707,9.9707,24200.0
2011-06-29 12:55:00,11.42,11.43,11.42,11.43,20000.0,9.9707,9.9794,9.9707,9.9794,20000.0
2011-06-29 13:00:00,11.43,11.43,11.42,11.42,33700.0,9.9794,9.9794,9.9707,9.9707,33700.0
2011-06-29 13:05:00,11.42,11.43,11.42,11.42,68500.0,9.9707,9.9794,9.9707,9.9707,68500.0
2011-06-29 13:10:00,11.43,11.43,11.42,11.42,86100.0,9.9794,9.9794,9.9707,9.9707,86100.0
2011-06-29 13:15:00,11.43,11.43,11.42,11.42,21100.0,9.9794,9.9794,9.9707,9.9707,21100.0
2011-06-29 13:20:00,11.43,11.43,11.42,11.43,42900.0,9.9794,9.9794,9.9707,9.9794,42900.0
2011-06-29 13:25:00,11.42,11.43,11.42,11.42,100100.0,9.9707,9.9794,9.9707,9.9707,100100.0
2011-06-29 13:30:00,11.43,11.43,11.42,11.42,26700.0,9.9794,9.9794,9.9707,9.9707,26700.0
2011-06-29 13:35:00,11.42,11.43,11.41,11.42,63000.0,9.9707,9.9794,9.9619,9.9707,63000.0
2011-06-29 13:40:00,11.42,11.42,11.41,11.42,11800.0,9.9707,9.9707,9.9619,9.9707,11800.0
2011-06-29 13:45:00,11.42,11.42,11.41,11.41,12700.0,9.9707,9.9707,9.9619,9.9619,12700.0
2011-06-29 13:50:00,11.42,11.42,11.41,11.42,10700.0,9.9707,9.9707,9.9619,9.9707,10700.0
2011-06-29 13:55:00,11.41,11.42,11.41,11.41,16700.0,9.9619,9.9707,9.9619,9.9619,16700.0
2011-06-29 14:00:00,11.41,11.43,11.41,11.43,67700.0,9.9619,9.9794,9.9619,9.9794,67700.0
2011-06-29 14:05:00,11.42,11.43,11.42,11.43,16700.0,9.9707,9.9794,9.9707,9.9794,16700.0
2011-06-29 14:10:00,11.43,11.43,11.41,11.41,52900.0,9.9794,9.9794,9.9619,9.9619,52900.0
2011-06-29 14:15:00,11.41,11.41,11.39,11.4,49400.0,9.9619,9.9619,9.9445,9.9532,49400.0
2011-06-29 14:20:00,11.4,11.4,11.37,11.37,67100.0,9.9532,9.9532,9.927,9.927,67100.0
2011-06-29 14:25:00,11.37,11.38,11.37,11.38,26400.0,9.927,9.9357,9.927,9.9357,26400.0
2011-06-29 14:30:00,11.37,11.38,11.37,11.38,8800.0,9.927,9.9357,9.927,9.9357,8800.0
2011-06-29 14:35:00,11.38,11.38,11.36,11.37,80700.0,9.9357,9.9357,9.9183,9.927,80700.0
2011-06-29 14:40:00,11.37,11.38,11.37,11.37,16200.0,9.927,9.9357,9.927,9.927,16200.0
2011-06-29 14:45:00,11.38,11.39,11.35,11.36,358800.0,9.9357,9.9445,9.9095,9.9183,358800.0
2011-06-29 14:50:00,11.35,11.36,11.34,11.35,81000.0,9.9095,9.9183,9.9008,9.9095,81000.0
2011-06-29 14:55:00,11.35,11.36,11.34,11.35,134800.0,9.9095,9.9183,9.9008,9.9095,134800.0
2011-06-29 15:00:00,11.36,11.37,11.35,11.36,78200.0,9.9183,9.927,9.9095,9.9183,78200.0
2011-06-29 15:05:00,11.37,11.37,11.36,11.37,60500.0,9.927,9.927,9.9183,9.927,60500.0
2011-06-29 15:10:00,11.37,11.38,11.36,11.36,77800.0,9.927,9.9357,9.9183,9.9183,77800.0
2011-06-29 15:15:00,11.36,11.38,11.36,11.36,21500.0,9.9183,9.9357,9.9183,9.9183,21500.0
2011-06-29 15:20:00,11.36,11.37,11.36,11.37,43500.0,9.9183,9.927,9.9183,9.927,43500.0
2011-06-29 15:25:00,11.37,11.37,11.36,11.36,79000.0,9.927,9.927,9.9183,9.9183,79000.0
2011-06-29 15:30:00,11.37,11.37,11.36,11.37,62200.0,9.927,9.927,9.9183,9.927,62200.0
2011-06-29 15:35:00,11.37,11.38,11.36,11.37,198000.0,9.927,9.9357,9.9183,9.927,198000.0
2011-06-29 15:40:00,11.37,11.4,11.37,11.4,158800.0,9.927,9.9532,9.927,9.9532,158800.0
2011-06-29 15:45:00,11.4,11.41,11.4,11.41,132500.0,9.9532,9.9619,9.9532,9.9619,132500.0
2011-06-29 15:50:00,11.4,11.42,11.4,11.42,84700.0,9.9532,9.9707,9.9532,9.9707,84700.0
2011-06-29 15:55:00,11.42,11.42,11.39,11.4,330700.0,9.9707,9.9707,9.9445,9.9532,330700.0
2011-06-30 09:30:00,11.44,11.48,11.41,11.45,83900.0,9.9881,10.023,9.9619,9.9969,83900.0
2011-06-30 09:35:00,11.46,11.47,11.42,11.44,119600.0,10.0056,10.0143,9.9707,9.9881,119600.0
2011-06-30 09:40:00,11.44,11.53,11.44,11.53,123000.0,9.9881,10.0667,9.9881,10.0667,123000.0
2011-06-30 09:45:00,11.53,11.55,11.52,11.53,80200.0,10.0667,10.0842,10.058,10.0667,80200.0
2011-06-30 09:50:00,11.54,11.55,11.5,11.52,177300.0,10.0754,10.0842,10.0405,10.058,177300.0
2011-06-30 09:55:00,11.51,11.52,11.48,11.48,116900.0,10.0492,10.058,10.023,10.023,116900.0
2011-06-30 10:00:00,11.49,11.5,11.48,11.49,33500.0,10.0318,10.0405,10.023,10.0318,33500.0
2011-06-30 10:05:00,11.5,11.52,11.49,11.52,40300.0,10.0405,10.058,10.0318,10.058,40300.0
2011-06-30 10:10:00,11.52,11.53,11.51,11.52,37800.0,10.058,10.0667,10.0492,10.058,37800.0
2011-06-30 10:15:00,11.52,11.55,11.51,11.54,90900.0,10.058,10.0842,10.0492,10.0754,90900.0
2011-06-30 10:20:00,11.54,11.57,11.54,11.57,107100.0,10.0754,10.1016,10.0754,10.1016,107100.0
2011-06-30 10:25:00,11.57,11.58,11.55,11.55,123800.0,10.1016,10.1104,10.0842,10.0842,123800.0
2011-06-30 10:30:00,11.55,11.56,11.53,11.53,75500.0,10.0842,10.0929,10.0667,10.0667,75500.0
2011-06-30 10:35:00,11.53,11.55,11.53,11.54,42700.0,10.0667,10.0842,10.0667,10.0754,42700.0
2011-06-30 10:40:00,11.55,11.56,11.54,11.56,40800.0,10.0842,10.0929,10.0754,10.0929,40800.0
2011-06-30 10:45:00,11.56,11.56,11.53,11.53,46600.0,10.0929,10.0929,10.0667,10.0667,46600.0
2011-06-30 10:50:00,11.53,11.57,11.53,11.56,187000.0,10.0667,10.1016,10.0667,10.0929,187000.0
2011-06-30 10:55:00,11.56,11.56,11.55,11.55,80500.0,10.0929,10.0929,10.0842,10.0842,80500.0
2011-06-30 11:00:00,11.56,11.58,11.55,11.58,88900.0,10.0929,10.1104,10.0842,10.1104,88900.0
2011-06-30 11:05:00,11.58,11.59,11.57,11.59,49300.0,10.1104,10.1191,10.1016,10.1191,49300.0
2011-06-30 11:10:00,11.59,11.6,11.58,11.6,48100.0,10.1191,10.1278,10.1104,10.1278,48100.0
2011-06-30 11:15:00,11.6,11.6,11.59,11.6,25600.0,10.1278,10.1278,10.1191,10.1278,25600.0
2011-06-30 11:20:00,11.6,11.6,11.59,11.6,48900.0,10.1278,10.1278,10.1191,10.1278,48900.0
2011-06-30 11:25:00,11.59,11.6,11.59,11.59,66200.0,10.1191,10.1278,10.1191,10.1191,66200.0
2011-06-30 11:30:00,11.59,11.6,11.59,11.6,90000.0,10.1191,10.1278,10.1191,10.1278,90000.0
2011-06-30 11:35:00,11.6,11.6,11.57,11.58,173400.0,10.1278,10.1278,10.1016,10.1104,173400.0
2011-06-30 11:40:00,11.58,11.58,11.57,11.58,26500.0,10.1104,10.1104,10.1016,10.1104,26500.0
2011-06-30 11:45:00,11.58,11.59,11.55,11.55,220500.0,10.1104,10.1191,10.0842,10.0842,220500.0
2011-06-30 11:50:00,11.55,11.56,11.55,11.55,49100.0,10.0842,10.0929,10.0842,10.0842,49100.0
2011-06-30 11:55:00,11.55,11.56,11.53,11.54,82800.0,10.0842,10.0929,10.0667,10.0754,82800.0
2011-06-30 12:00:00,11.53,11.54,11.53,11.54,73200.0,10.0667,10.0754,10.0667,10.0754,73200.0
2011-06-30 12:05:00,11.53,11.54,11.53,11.54,21200.0,10.0667,10.0754,10.0667,10.0754,21200.0
2011-06-30 12:10:00,11.54,11.54,11.53,11.54,66100.0,10.0754,10.0754,10.0667,10.0754,66100.0
2011-06-30 12:15:00,11.54,11.54,11.53,11.54,45900.0,10.0754,10.0754,10.0667,10.0754,45900.0
2011-06-30 12:20:00,11.54,11.54,11.53,11.54,9900.0,10.0754,10.0754,10.0667,10.0754,9900.0
2011-06-30 12:25:00,11.54,11.54,11.53,11.54,26800.0,10.0754,10.0754,10.0667,10.0754,26800.0
2011-06-30 12:30:00,11.53,11.54,11.53,11.54,21200.0,10.0667,10.0754,10.0667,10.0754,21200.0
2011-06-30 12:35:00,11.54,11.54,11.53,11.54,20600.0,10.0754,10.0754,10.0667,10.0754,20600.0
2011-06-30 12:40:00,11.53,11.54,11.53,11.54,34100.0,10.0667,10.0754,10.0667,10.0754,34100.0
2011-06-30 12:45:00,11.54,11.54,11.53,11.54,13500.0,10.0754,10.0754,10.0667,10.0754,13500.0
2011-06-30 12:50:00,11.54,11.55,11.54,11.55,47900.0,10.0754,10.0842,10.0754,10.0842,47900.0
2011-06-30 12:55:00,11.55,11.55,11.54,11.55,12700.0,10.0842,10.0842,10.0754,10.0842,12700.0
2011-06-30 13:00:00,11.55,11.55,11.54,11.55,15000.0,10.0842,10.0842,10.0754,10.0842,15000.0
2011-06-30 13:05:00,11.54,11.56,11.54,11.55,61600.0,10.0754,10.0929,10.0754,10.0842,61600.0
2011-06-30 13:10:00,11.54,11.55,11.54,11.55,21100.0,10.0754,10.0842,10.0754,10.0842,21100.0
2011-06-30 13:15:00,11.55,11.55,11.53,11.54,38600.0,10.0842,10.0842,10.0667,10.0754,38600.0
2011-06-30 13:20:00,11.53,11.54,11.53,11.54,41900.0,10.0667,10.0754,10.0667,10.0754,41900.0
2011-06-30 13:25:00,11.54,11.56,11.54,11.56,118300.0,10.0754,10.0929,10.0754,10.0929,118300.0
2011-06-30 13:30:00,11.55,11.56,11.52,11.52,128100.0,10.0842,10.0929,10.058,10.058,128100.0
2011-06-30 13:35:00,11.51,11.52,11.48,11.48,169800.0,10.0492,10.058,10.023,10.023,169800.0
2011-06-30 13:40:00,11.47,11.48,11.47,11.47,24300.0,10.0143,10.023,10.0143,10.0143,24300.0
2011-06-30 13:45:00,11.47,11.48,11.46,11.47,38300.0,10.0143,10.023,10.0056,10.0143,38300.0
2011-06-30 13:50:00,11.47,11.47,11.45,11.45,126300.0,10.0143,10.0143,9.9969,9.9969,126300.0
2011-06-30 13:55:00,11.45,11.45,11.42,11.43,159500.0,9.9969,9.9969,9.9707,9.9794,159500.0
2011-06-30 14:00:00,11.44,11.46,11.43,11.46,130700.0,9.9881,10.0056,9.9794,10.0056,130700.0
2011-06-30 14:05:00,11.45,11.46,11.41,11.41,165500.0,9.9969,10.0056,9.9619,9.9619,165500.0
2011-06-30 14:10:00,11.41,11.42,11.38,11.39,187100.0,9.9619,9.9707,9.9357,9.9445,187100.0
2011-06-30 14:15:00,11.38,11.39,11.38,11.39,44300.0,9.9357,9.9445,9.9357,9.9445,44300.0
2011-06-30 14:20:00,11.39,11.4,11.38,11.4,56200.0,9.9445,9.9532,9.9357,9.9532,56200.0
2011-06-30 14:25:00,11.4,11.43,11.39,11.43,95800.0,9.9532,9.9794,9.9445,9.9794,95800.0
2011-06-30 14:30:00,11.43,11.44,11.42,11.44,26500.0,9.9794,9.9881,9.9707,9.9881,26500.0
2011-06-30 14:35:00,11.44,11.45,11.43,11.44,78800.0,9.9881,9.9969,9.9794,9.9881,78800.0
2011-06-30 14:40:00,11.45,11.45,11.43,11.44,43700.0,9.9969,9.9969,9.9794,9.9881,43700.0
2011-06-30 14:45:00,11.43,11.44,11.42,11.42,188000.0,9.9794,9.9881,9.9707,9.9707,188000.0
2011-06-30 14:50:00,11.42,11.43,11.42,11.43,38900.0,9.9707,9.9794,9.9707,9.9794,38900.0
2011-06-30 14:55:00,11.43,11.44,11.42,11.43,74900.0,9.9794,9.9881,9.9707,9.9794,74900.0
2011-06-30 15:00:00,11.44,11.45,11.43,11.45,46100.0,9.9881,9.9969,9.9794,9.9969,46100.0
2011-06-30 15:05:00,11.44,11.45,11.44,11.44,84100.0,9.9881,9.9969,9.9881,9.9881,84100.0
2011-06-30 15:10:00,11.44,11.44,11.43,11.44,27900.0,9.9881,9.9881,9.9794,9.9881,27900.0
2011-06-30 15:15:00,11.43,11.46,11.43,11.45,97000.0,9.9794,10.0056,9.9794,9.9969,97000.0
2011-06-30 15:20:00,11.46,11.47,11.45,11.47,57200.0,10.0056,10.0143,9.9969,10.0143,57200.0
2011-06-30 15:25:00,11.46,11.47,11.46,11.46,34200.0,10.0056,10.0143,10.0056,10.0056,34200.0
2011-06-30 15:30:00,11.46,11.47,11.46,11.46,63800.0,10.0056,10.0143,10.0056,10.0056,63800.0
2011-06-30 15:35:00,11.46,11.49,11.46,11.48,193300.0,10.0056,10.0318,10.0056,10.023,193300.0
2011-06-30 15:40:00,11.48,11.49,11.48,11.49,60100.0,10.023,10.0318,10.023,10.0318,60100.0
2011-06-30 15:45:00,11.48,11.49,11.47,11.47,191500.0,10.023,10.0318,10.0143,10.0143,191500.0
2011-06-30 15:50:00,11.47,11.48,11.43,11.44,240100.0,10.0143,10.023,9.9794,9.9881,240100.0
2011-06-30 15:55:00,11.44,11.44,11.42,11.43,627900.0,9.9881,9.9881,9.9707,9.9794,627900.0
2011-07-01 09:30:00,11.44,11.49,11.41,11.43,173200.0,9.9881,10.0318,9.9619,9.9794,173200.0
2011-07-01 09:35:00,11.42,11.48,11.42,11.46,93000.0,9.9707,10.023,9.9707,10.0056,93000.0
2011-07-01 09:40:00,11.46,11.49,11.46,11.47,38300.0,10.0056,10.0318,10.0056,10.0143,38300.0
2011-07-01 09:45:00,11.47,11.48,11.45,11.45,35600.0,10.0143,10.023,9.9969,9.9969,35600.0
2011-07-01 09:50:00,11.46,11.48,11.45,11.47,47700.0,10.0056,10.023,9.9969,10.0143,47700.0
2011-07-01 09:55:00,11.47,11.48,11.45,11.45,23000.0,10.0143,10.023,9.9969,9.9969,23000.0
2011-07-01 10:00:00,11.46,11.52,11.46,11.48,198300.0,10.0056,10.058,10.0056,10.023,198300.0
2011-07-01 10:05:00,11.48,11.49,11.45,11.46,69100.0,10.023,10.0318,9.9969,10.0056,69100.0
2011-07-01 10:10:00,11.45,11.46,11.41,11.42,67000.0,9.9969,10.0056,9.9619,9.9707,67000.0
2011-07-01 10:15:00,11.42,11.44,11.42,11.44,51500.0,9.9707,9.9881,9.9707,9.9881,51500.0
2011-07-01 10:20:00,11.44,11.44,11.41,11.44,68000.0,9.9881,9.9881,9.9619,9.9881,68000.0
2011-07-01 10:25:00,11.44,11.44,11.42,11.42,28900.0,9.9881,9.9881,9.9707,9.9707,28900.0
2011-07-01 10:30:00,11.43,11.43,11.42,11.43,31900.0,9.9794,9.9794,9.9707,9.9794,31900.0
2011-07-01 10:35:00,11.43,11.43,11.42,11.43,29000.0,9.9794,9.9794,9.9707,9.9794,29000.0
2011-07-01 10:40:00,11.43,11.48,11.43,11.48,151000.0,9.9794,10.023,9.9794,10.023,151000.0
2011-07-01 10:45:00,11.48,11.51,11.47,11.51,241400.0,10.023,10.0492,10.0143,10.0492,241400.0
2011-07-01 10:50:00,11.5,11.54,11.5,11.52,81900.0,10.0405,10.0754,10.0405,10.058,81900.0
2011-07-01 10:55:00,11.52,11.53,11.51,11.52,44100.0,10.058,10.0667,10.0492,10.058,44100.0
2011-07-01 11:00:00,11.52,11.54,11.51,11.53,74800.0,10.058,10.0754,10.0492,10.0667,74800.0
2011-07-01 11:05:00,11.52,11.53,11.51,11.52,59400.0,10.058,10.0667,10.0492,10.058,59400.0
2011-07-01 11:10:00,11.52,11.55,11.52,11.55,54700.0,10.058,10.0842,10.058,10.0842,54700.0
2011-07-01 11:15:00,11.55,11.56,11.55,11.56,29400.0,10.0842,10.0929,10.0842,10.0929,29400.0
2011-07-01 11:20:00,11.56,11.6,11.56,11.58,197200.0,10.0929,10.1278,10.0929,10.1104,197200.0
2011-07-01 11:25:00,11.58,11.6,11.56,11.58,201800.0,10.1104,10.1278,10.0929,10.1104,201800.0
2011-07-01 11:30:00,11.58,11.59,11.57,11.58,63000.0,10.1104,10.1191,10.1016,10.1104,63000.0
2011-07-01 11:35:00,11.58,11.59,11.57,11.57,20500.0,10.1104,10.1191,10.1016,10.1016,20500.0
2011-07-01 11:40:00,11.57,11.6,11.57,11.6,73900.0,10.1016,10.1278,10.1016,10.1278,73900.0
2011-07-01 11:45:00,11.59,11.61,11.58,11.6,138700.0,10.1191,10.1365,10.1104,10.1278,138700.0
2011-07-01 11:50:00,11.6,11.62,11.6,11.61,86800.0,10.1278,10.1453,10.1278,10.1365,86800.0
2011-07-01 11:55:00,11.61,11.62,11.61,11.61,12200.0,10.1365,10.1453,10.1365,10.1365,12200.0
2011-07-01 12:00:00,11.61,11.62,11.61,11.61,83800.0,10.1365,10.1453,10.1365,10.1365,83800.0
2011-07-01 12:05:00,11.61,11.64,11.61,11.64,97700.0,10.1365,10.1627,10.1365,10.1627,97700.0
2011-07-01 12:10:00,11.63,11.64,11.63,11.64,12100.0,10.154,10.1627,10.154,10.1627,12100.0
2011-07-01 12:15:00,11.63,11.63,11.61,11.62,107800.0,10.154,10.154,10.1365,10.1453,107800.0
2011-07-01 12:20:00,11.62,11.62,11.61,11.62,5600.0,10.1453,10.1453,10.1365,10.1453,5600.0
2011-07-01 12:25:00,11.61,11.62,11.61,11.62,17500.0,10.1365,10.1453,10.1365,10.1453,17500.0
2011-07-01 12:30:00,11.61,11.62,11.61,11.62,39700.0,10.1365,10.1453,10.1365,10.1453,39700.0
2011-07-01 12:35:00,11.61,11.63,11.61,11.63,90400.0,10.1365,10.154,10.1365,10.154,90400.0
2011-07-01 12:40:00,11.63,11.63,11.62,11.62,16400.0,10.154,10.154,10.1453,10.1453,16400.0
2011-07-01 12:45:00,11.62,11.63,11.62,11.63,24300.0,10.1453,10.154,10.1453,10.154,24300.0
2011-07-01 12:50:00,11.63,11.63,11.62,11.63,20200.0,10.154,10.154,10.1453,10.154,20200.0
2011-07-01 12:55:00,11.63,11.63,11.62,11.63,27600.0,10.154,10.154,10.1453,10.154,27600.0
2011-07-01 13:00:00,11.63,11.63,11.62,11.63,65900.0,10.154,10.154,10.1453,10.154,65900.0
2011-07-01 13:05:00,11.62,11.63,11.62,11.63,50000.0,10.1453,10.154,10.1453,10.154,50000.0
2011-07-01 13:10:00,11.63,11.63,11.6,11.6,70800.0,10.154,10.154,10.1278,10.1278,70800.0
2011-07-01 13:15:00,11.6,11.62,11.6,11.62,37200.0,10.1278,10.1453,10.1278,10.1453,37200.0
2011-07-01 13:20:00,11.62,11.62,11.61,11.62,19800.0,10.1453,10.1453,10.1365,10.1453,19800.0
2011-07-01 13:25:00,11.62,11.63,11.61,11.63,56800.0,10.1453,10.154,10.1365,10.154,56800.0
2011-07-01 13:30:00,11.63,11.65,11.62,11.63,254000.0,10.154,10.1715,10.1453,10.154,254000.0
2011-07-01 13:35:00,11.62,11.63,11.62,11.63,7400.0,10.1453,10.154,10.1453,10.154,7400.0
2011-07-01 13:40:00,11.63,11.63,11.61,11.61,102300.0,10.154,10.154,10.1365,10.1365,102300.0
2011-07-01 13:45:00,11.61,11.62,11.6,11.6,31100.0,10.1365,10.1453,10.1278,10.1278,31100.0
2011-07-01 13:50:00,11.6,11.61,11.6,11.6,5300.0,10.1278,10.1365,10.1278,10.1278,5300.0
2011-07-01 13:55:00,11.61,11.61,11.6,11.6,13000.0,10.1365,10.1365,10.1278,10.1278,13000.0
2011-07-01 14:00:00,11.61,11.62,11.6,11.61,79800.0,10.1365,10.1453,10.1278,10.1365,79800.0
2011-07-01 14:05:00,11.61,11.61,11.6,11.61,8900.0,10.1365,10.1365,10.1278,10.1365,8900.0
2011-07-01 14:10:00,11.61,11.62,11.6,11.6,58600.0,10.1365,10.1453,10.1278,10.1278,58600.0
2011-07-01 14:15:00,11.61,11.61,11.59,11.59,53900.0,10.1365,10.1365,10.1191,10.1191,53900.0
2011-07-01 14:20:00,11.58,11.59,11.58,11.59,21200.0,10.1104,10.1191,10.1104,10.1191,21200.0
2011-07-01 14:25:00,11.58,11.59,11.56,11.57,75600.0,10.1104,10.1191,10.0929,10.1016,75600.0
2011-07-01 14:30:00,11.57,11.59,11.57,11.59,33300.0,10.1016,10.1191,10.1016,10.1191,33300.0
2011-07-01 14:35:00,11.59,11.59,11.58,11.59,25200.0,10.1191,10.1191,10.1104,10.1191,25200.0
2011-07-01 14:40:00,11.59,11.6,11.58,11.59,31600.0,10.1191,10.1278,10.1104,10.1191,31600.0
2011-07-01 14:45:00,11.6,11.6,11.59,11.6,18100.0,10.1278,10.1278,10.1191,10.1278,18100.0
2011-07-01 14:50:00,11.6,11.6,11.59,11.6,14900.0,10.1278,10.1278,10.1191,10.1278,14900.0
2011-07-01 14:55:00,11.6,11.61,11.59,11.61,105700.0,10.1278,10.1365,10.1191,10.1365,105700.0
2011-07-01 15:00:00,11.61,11.61,11.6,11.61,56700.0,10.1365,10.1365,10.1278,10.1365,56700.0
2011-07-01 15:05:00,11.61,11.61,11.59,11.59,115400.0,10.1365,10.1365,10.1191,10.1191,115400.0
2011-07-01 15:10:00,11.6,11.61,11.59,11.61,44600.0,10.1278,10.1365,10.1191,10.1365,44600.0
2011-07-01 15:15:00,11.61,11.61,11.6,11.6,18200.0,10.1365,10.1365,10.1278,10.1278,18200.0
2011-07-01 15:20:00,11.61,11.62,11.59,11.6,165700.0,10.1365,10.1453,10.1191,10.1278,165700.0
2011-07-01 15:25:00,11.6,11.6,11.59,11.6,25600.0,10.1278,10.1278,10.1191,10.1278,25600.0
2011-07-01 15:30:00,11.6,11.6,11.59,11.6,30300.0,10.1278,10.1278,10.1191,10.1278,30300.0
2011-07-01 15:35:00,11.6,11.61,11.59,11.61,53300.0,10.1278,10.1365,10.1191,10.1365,53300.0
2011-07-01 15:40:00,11.61,11.61,11.6,11.61,60600.0,10.1365,10.1365,10.1278,10.1365,60600.0
2011-07-01 15:45:00,11.61,11.64,11.61,11.64,181100.0,10.1365,10.1627,10.1365,10.1627,181100.0
2011-07-01 15:50:00,11.64,11.64,11.63,11.63,84900.0,10.1627,10.1627,10.154,10.154,84900.0
2011-07-01 15:55:00,11.64,11.64,11.63,11.64,206300.0,10.1627,10.1627,10.154,10.1627,206300.0
2011-07-05 09:30:00,11.59,11.6,11.45,11.46,119000.0,10.1191,10.1278,9.9969,10.0056,119000.0
2011-07-05 09:35:00,11.46,11.48,11.43,11.44,54700.0,10.0056,10.023,9.9794,9.9881,54700.0
2011-07-05 09:40:00,11.45,11.49,11.44,11.48,56100.0,9.9969,10.0318,9.9881,10.023,56100.0
2011-07-05 09:45:00,11.48,11.52,11.47,11.51,140300.0,10.023,10.058,10.0143,10.0492,140300.0
2011-07-05 09:50:00,11.51,11.52,11.5,11.5,52300.0,10.0492,10.058,10.0405,10.0405,52300.0
2011-07-05 09:55:00,11.51,11.51,11.47,11.49,102000.0,10.0492,10.0492,10.0143,10.0318,102000.0
2011-07-05 10:00:00,11.48,11.51,11.47,11.51,55800.0,10.023,10.0492,10.0143,10.0492,55800.0
2011-07-05 10:05:00,11.51,11.51,11.49,11.49,131700.0,10.0492,10.0492,10.0318,10.0318,131700.0
2011-07-05 10:10:00,11.5,11.51,11.49,11.51,31200.0,10.0405,10.0492,10.0318,10.0492,31200.0
2011-07-05 10:15:00,11.5,11.51,11.47,11.48,56800.0,10.0405,10.0492,10.0143,10.023,56800.0
2011-07-05 10:20:00,11.48,11.48,11.46,11.46,18500.0,10.023,10.023,10.0056,10.0056,18500.0
2011-07-05 10:25:00,11.46,11.48,11.46,11.48,32400.0,10.0056,10.023,10.0056,10.023,32400.0
2011-07-05 10:30:00,11.47,11.48,11.47,11.48,7800.0,10.0143,10.023,10.0143,10.023,7800.0
2011-07-05 10:35:00,11.48,11.48,11.47,11.47,18700.0,10.023,10.023,10.0143,10.0143,18700.0
2011-07-05 10:40:00,11.47,11.5,11.47,11.48,72900.0,10.0143,10.0405,10.0143,10.023,72900.0
2011-07-05 10:45:00,11.48,11.51,11.48,11.5,163700.0,10.023,10.0492,10.023,10.0405,163700.0
2011-07-05 10:50:00,11.5,11.51,11.5,11.51,23300.0,10.0405,10.0492,10.0405,10.0492,23300.0
2011-07-05 10:55:00,11.51,11.51,11.47,11.47,106900.0,10.0492,10.0492,10.0143,10.0143,106900.0
2011-07-05 11:00:00,11.47,11.47,11.44,11.45,70700.0,10.0143,10.0143,9.9881,9.9969,70700.0
2011-07-05 11:05:00,11.44,11.45,11.43,11.44,42900.0,9.9881,9.9969,9.9794,9.9881,42900.0
2011-07-05 11:10:00,11.45,11.45,11.44,11.44,50800.0,9.9969,9.9969,9.9881,9.9881,50800.0
2011-07-05 11:15:00,11.43,11.45,11.42,11.45,78000.0,9.9794,9.9969,9.9707,9.9969,78000.0
2011-07-05 11:20:00,11.45,11.46,11.44,11.45,41900.0,9.9969,10.0056,9.9881,9.9969,41900.0
2011-07-05 11:25:00,11.45,11.45,11.43,11.43,20500.0,9.9969,9.9969,9.9794,9.9794,20500.0
2011-07-05 11:30:00,11.44,11.44,11.41,11.41,55000.0,9.9881,9.9881,9.9619,9.9619,55000.0
2011-07-05 11:35:00,11.41,11.42,11.4,11.4,81000.0,9.9619,9.9707,9.9532,9.9532,81000.0
2011-07-05 11:40:00,11.4,11.4,11.37,11.37,65000.0,9.9532,9.9532,9.927,9.927,65000.0
2011-07-05 11:45:00,11.37,11.4,11.37,11.4,44100.0,9.927,9.9532,9.927,9.9532,44100.0
2011-07-05 11:50:00,11.4,11.4,11.39,11.4,9600.0,9.9532,9.9532,9.9445,9.9532,9600.0
2011-07-05 11:55:00,11.39,11.41,11.39,11.4,78800.0,9.9445,9.9619,9.9445,9.9532,78800.0
2011-07-05 12:00:00,11.41,11.41,11.4,11.41,4600.0,9.9619,9.9619,9.9532,9.9619,4600.0
2011-07-05 12:05:00,11.41,11.41,11.4,11.41,13400.0,9.9619,9.9619,9.9532,9.9619,13400.0
2011-07-05 12:10:00,11.41,11.42,11.4,11.42,39300.0,9.9619,9.9707,9.9532,9.9707,39300.0
2011-07-05 12:15:00,11.42,11.42,11.41,11.42,17500.0,9.9707,9.9707,9.9619,9.9707,17500.0
2011-07-05 12:20:00,11.42,11.42,11.41,11.42,12500.0,9.9707,9.9707,9.9619,9.9707,12500.0
2011-07-05 12:25:00,11.42,11.42,11.39,11.4,74000.0,9.9707,9.9707,9.9445,9.9532,74000.0
2011-07-05 12:30:00,11.4,11.41,11.4,11.41,29900.0,9.9532,9.9619,9.9532,9.9619,29900.0
2011-07-05 12:35:00,11.41,11.42,11.4,11.42,49600.0,9.9619,9.9707,9.9532,9.9707,49600.0
2011-07-05 12:40:00,11.42,11.43,11.41,11.43,48400.0,9.9707,9.9794,9.9619,9.9794,48400.0
2011-07-05 12:45:00,11.43,11.43,11.42,11.43,17900.0,9.9794,9.9794,9.9707,9.9794,17900.0
2011-07-05 12:50:00,11.43,11.43,11.42,11.43,49100.0,9.9794,9.9794,9.9707,9.9794,49100.0
2011-07-05 12:55:00,11.43,11.43,11.42,11.43,10900.0,9.9794,9.9794,9.9707,9.9794,10900.0
2011-07-05 13:00:00,11.43,11.43,11.41,11.41,46500.0,9.9794,9.9794,9.9619,9.9619,46500.0
2011-07-05 13:05:00,11.41,11.42,11.41,11.41,13000.0,9.9619,9.9707,9.9619,9.9619,13000.0
2011-07-05 13:10:00,11.42,11.42,11.41,11.41,9600.0,9.9707,9.9707,9.9619,9.9619,9600.0
2011-07-05 13:15:00,11.41,11.42,11.41,11.41,11800.0,9.9619,9.9707,9.9619,9.9619,11800.0
2011-07-05 13:20:00,11.41,11.42,11.4,11.41,40000.0,9.9619,9.9707,9.9532,9.9619,40000.0
2011-07-05 13:25:00,11.4,11.41,11.4,11.4,6500.0,9.9532,9.9619,9.9532,9.9532,6500.0
2011-07-05 13:30:00,11.41,11.41,11.4,11.41,8300.0,9.9619,9.9619,9.9532,9.9619,8300.0
2011-07-05 13:35:00,11.41,11.41,11.4,11.41,19400.0,9.9619,9.9619,9.9532,9.9619,19400.0
2011-07-05 13:40:00,11.41,11.41,11.4,11.41,7100.0,9.9619,9.9619,9.9532,9.9619,7100.0
2011-07-05 13:45:00,11.41,11.42,11.4,11.42,78900.0,9.9619,9.9707,9.9532,9.9707,78900.0
2011-07-05 13:50:00,11.42,11.42,11.41,11.42,7100.0,9.9707,9.9707,9.9619,9.9707,7100.0
2011-07-05 13:55:00,11.42,11.42,11.41,11.42,10800.0,9.9707,9.9707,9.9619,9.9707,10800.0
2011-07-05 14:00:00,11.42,11.42,11.4,11.41,77900.0,9.9707,9.9707,9.9532,9.9619,77900.0
2011-07-05 14:05:00,11.41,11.41,11.4,11.41,15400.0,9.9619,9.9619,9.9532,9.9619,15400.0
2011-07-05 14:10:00,11.41,11.41,11.4,11.41,10800.0,9.9619,9.9619,9.9532,9.9619,10800.0
2011-07-05 14:15:00,11.41,11.41,11.4,11.41,16700.0,9.9619,9.9619,9.9532,9.9619,16700.0
2011-07-05 14:20:00,11.4,11.41,11.39,11.39,49700.0,9.9532,9.9619,9.9445,9.9445,49700.0
2011-07-05 14:25:00,11.39,11.4,11.39,11.39,19000.0,9.9445,9.9532,9.9445,9.9445,19000.0
2011-07-05 14:30:00,11.39,11.4,11.39,11.39,13000.0,9.9445,9.9532,9.9445,9.9445,13000.0
2011-07-05 14:35:00,11.39,11.42,11.39,11.42,84000.0,9.9445,9.9707,9.9445,9.9707,84000.0
2011-07-05 14:40:00,11.41,11.42,11.4,11.4,38200.0,9.9619,9.9707,9.9532,9.9532,38200.0
2011-07-05 14:45:00,11.4,11.41,11.39,11.39,28500.0,9.9532,9.9619,9.9445,9.9445,28500.0
2011-07-05 14:50:00,11.39,11.4,11.39,11.39,14700.0,9.9445,9.9532,9.9445,9.9445,14700.0
2011-07-05 14:55:00,11.4,11.4,11.39,11.39,16800.0,9.9532,9.9532,9.9445,9.9445,16800.0
2011-07-05 15:00:00,11.39,11.4,11.39,11.39,37700.0,9.9445,9.9532,9.9445,9.9445,37700.0
2011-07-05 15:05:00,11.39,11.4,11.39,11.39,28600.0,9.9445,9.9532,9.9445,9.9445,28600.0
2011-07-05 15:10:00,11.39,11.4,11.39,11.4,29700.0,9.9445,9.9532,9.9445,9.9532,29700.0
2011-07-05 15:15:00,11.4,11.4,11.39,11.4,71600.0,9.9532,9.9532,9.9445,9.9532,71600.0
2011-07-05 15:20:00,11.4,11.41,11.39,11.41,87800.0,9.9532,9.9619,9.9445,9.9619,87800.0
2011-07-05 15:25:00,11.41,11.41,11.4,11.4,47600.0,9.9619,9.9619,9.9532,9.9532,47600.0
2011-07-05 15:30:00,11.41,11.42,11.4,11.42,105500.0,9.9619,9.9707,9.9532,9.9707,105500.0
2011-07-05 15:35:00,11.42,11.42,11.41,11.42,56900.0,9.9707,9.9707,9.9619,9.9707,56900.0
2011-07-05 15:40:00,11.42,11.42,11.41,11.41,77800.0,9.9707,9.9707,9.9619,9.9619,77800.0
2011-07-05 15:45:00,11.41,11.42,11.39,11.41,238400.0,9.9619,9.9707,9.9445,9.9619,238400.0
2011-07-05 15:50:00,11.4,11.41,11.4,11.41,81800.0,9.9532,9.9619,9.9532,9.9619,81800.0
2011-07-05 15:55:00,11.41,11.41,11.39,11.4,376100.0,9.9619,9.9619,9.9445,9.9532,376100.0
2011-07-06 09:30:00,11.41,11.45,11.39,11.39,66700.0,9.9619,9.9969,9.9445,9.9445,66700.0
2011-07-06 09:35:00,11.39,11.4,11.32,11.34,115900.0,9.9445,9.9532,9.8834,9.9008,115900.0
2011-07-06 09:40:00,11.33,11.37,11.33,11.37,62600.0,9.8921,9.927,9.8921,9.927,62600.0
2011-07-06 09:45:00,11.37,11.41,11.36,11.41,88500.0,9.927,9.9619,9.9183,9.9619,88500.0
2011-07-06 09:50:00,11.41,11.42,11.38,11.38,63600.0,9.9619,9.9707,9.9357,9.9357,63600.0
2011-07-06 09:55:00,11.39,11.4,11.38,11.4,17300.0,9.9445,9.9532,9.9357,9.9532,17300.0
2011-07-06 10:00:00,11.4,11.43,11.39,11.41,156800.0,9.9532,9.9794,9.9445,9.9619,156800.0
2011-07-06 10:05:00,11.41,11.41,11.38,11.39,29200.0,9.9619,9.9619,9.9357,9.9445,29200.0
2011-07-06 10:10:00,11.39,11.39,11.38,11.39,37400.0,9.9445,9.9445,9.9357,9.9445,37400.0
2011-07-06 10:15:00,11.39,11.4,11.37,11.39,52900.0,9.9445,9.9532,9.927,9.9445,52900.0
2011-07-06 10:20:00,11.38,11.4,11.38,11.39,93000.0,9.9357,9.9532,9.9357,9.9445,93000.0
2011-07-06 10:25:00,11.39,11.42,11.38,11.42,95500.0,9.9445,9.9707,9.9357,9.9707,95500.0
2011-07-06 10:30:00,11.42,11.43,11.41,11.43,23700.0,9.9707,9.9794,9.9619,9.9794,23700.0
2011-07-06 10:35:00,11.43,11.44,11.42,11.43,65400.0,9.9794,9.9881,9.9707,9.9794,65400.0
2011-07-06 10:40:00,11.42,11.45,11.42,11.45,29100.0,9.9707,9.9969,9.9707,9.9969,29100.0
2011-07-06 10:45:00,11.45,11.45,11.44,11.45,18100.0,9.9969,9.9969,9.9881,9.9969,18100.0
2011-07-06 10:50:00,11.45,11.49,11.45,11.49,54300.0,9.9969,10.0318,9.9969,10.0318,54300.0
2011-07-06 10:55:00,11.49,11.49,11.45,11.46,117000.0,10.0318,10.0318,9.9969,10.0056,117000.0
2011-07-06 11:00:00,11.47,11.47,11.45,11.46,49100.0,10.0143,10.0143,9.9969,10.0056,49100.0
2011-07-06 11:05:00,11.45,11.46,11.45,11.46,7400.0,9.9969,10.0056,9.9969,10.0056,7400.0
2011-07-06 11:10:00,11.46,11.47,11.45,11.46,27600.0,10.0056,10.0143,9.9969,10.0056,27600.0
2011-07-06 11:15:00,11.47,11.47,11.45,11.46,110200.0,10.0143,10.0143,9.9969,10.0056,110200.0
2011-07-06 11:20:00,11.45,11.48,11.45,11.48,73000.0,9.9969,10.023,9.9969,10.023,73000.0
2011-07-06 11:25:00,11.47,11.48,11.47,11.48,16600.0,10.0143,10.023,10.0143,10.023,16600.0
2011-07-06 11:30:00,11.48,11.48,11.47,11.48,19900.0,10.023,10.023,10.0143,10.023,19900.0
2011-07-06 11:35:00,11.47,11.5,11.47,11.49,57700.0,10.0143,10.0405,10.0143,10.0318,57700.0
2011-07-06 11:40:00,11.5,11.51,11.49,11.51,46000.0,10.0405,10.0492,10.0318,10.0492,46000.0
2011-07-06 11:45:00,11.51,11.52,11.49,11.51,252400.0,10.0492,10.058,10.0318,10.0492,252400.0
2011-07-06 11:50:00,11.5,11.51,11.45,11.46,92300.0,10.0405,10.0492,9.9969,10.0056,92300.0
2011-07-06 11:55:00,11.46,11.49,11.46,11.49,114900.0,10.0056,10.0318,10.0056,10.0318,114900.0
2011-07-06 12:00:00,11.48,11.49,11.48,11.49,14700.0,10.023,10.0318,10.023,10.0318,14700.0
2011-07-06 12:05:00,11.48,11.49,11.47,11.47,85200.0,10.023,10.0318,10.0143,10.0143,85200.0
2011-07-06 12:10:00,11.48,11.48,11.47,11.48,17800.0,10.023,10.023,10.0143,10.023,17800.0
2011-07-06 12:15:00,11.47,11.48,11.47,11.48,4200.0,10.0143,10.023,10.0143,10.023,4200.0
2011-07-06 12:20:00,11.47,11.5,11.47,11.5,43700.0,10.0143,10.0405,10.0143,10.0405,43700.0
2011-07-06 12:25:00,11.5,11.5,11.49,11.5,79300.0,10.0405,10.0405,10.0318,10.0405,79300.0
2011-07-06 12:30:00,11.5,11.5,11.49,11.5,26900.0,10.0405,10.0405,10.0318,10.0405,26900.0
2011-07-06 12:35:00,11.5,11.5,11.49,11.5,5700.0,10.0405,10.0405,10.0318,10.0405,5700.0
2011-07-06 12:40:00,11.5,11.5,11.49,11.5,5700.0,10.0405,10.0405,10.0318,10.0405,5700.0
2011-07-06 12:45:00,11.5,11.5,11.49,11.5,4800.0,10.0405,10.0405,10.0318,10.0405,4800.0
2011-07-06 12:50:00,11.5,11.51,11.49,11.49,229800.0,10.0405,10.0492,10.0318,10.0318,229800.0
2011-07-06 12:55:00,11.49,11.5,11.49,11.5,16200.0,10.0318,10.0405,10.0318,10.0405,16200.0
2011-07-06 13:00:00,11.5,11.51,11.48,11.5,157600.0,10.0405,10.0492,10.023,10.0405,157600.0
2011-07-06 13:05:00,11.5,11.5,11.48,11.48,141800.0,10.0405,10.0405,10.023,10.023,141800.0
2011-07-06 13:10:00,11.48,11.49,11.48,11.49,13200.0,10.023,10.0318,10.023,10.0318,13200.0
2011-07-06 13:15:00,11.49,11.49,11.48,11.49,11300.0,10.0318,10.0318,10.023,10.0318,11300.0
2011-07-06 13:20:00,11.49,11.49,11.48,11.49,16100.0,10.0318,10.0318,10.023,10.0318,16100.0
2011-07-06 13:25:00,11.49,11.49,11.48,11.49,14500.0,10.0318,10.0318,10.023,10.0318,14500.0
2011-07-06 13:30:00,11.49,11.49,11.48,11.48,18800.0,10.0318,10.0318,10.023,10.023,18800.0
2011-07-06 13:35:00,11.49,11.49,11.48,11.49,14400.0,10.0318,10.0318,10.023,10.0318,14400.0
2011-07-06 13:40:00,11.49,11.5,11.48,11.5,63600.0,10.0318,10.0405,10.023,10.0405,63600.0
2011-07-06 13:45:00,11.49,11.52,11.49,11.5,325500.0,10.0318,10.058,10.0318,10.0405,325500.0
2011-07-06 13:50:00,11.5,11.53,11.5,11.52,209600.0,10.0405,10.0667,10.0405,10.058,209600.0
2011-07-06 13:55:00,11.52,11.55,11.51,11.53,166300.0,10.058,10.0842,10.0492,10.0667,166300.0
2011-07-06 14:00:00,11.53,11.54,11.53,11.53,100400.0,10.0667,10.0754,10.0667,10.0667,100400.0
2011-07-06 14:05:00,11.54,11.54,11.51,11.51,43000.0,10.0754,10.0754,10.0492,10.0492,43000.0
2011-07-06 14:10:00,11.51,11.53,11.51,11.52,72500.0,10.0492,10.0667,10.0492,10.058,72500.0
2011-07-06 14:15:00,11.52,11.52,11.51,11.51,11600.0,10.058,10.058,10.0492,10.0492,11600.0
2011-07-06 14:20:00,11.52,11.52,11.51,11.51,14100.0,10.058,10.058,10.0492,10.0492,14100.0
2011-07-06 14:25:00,11.51,11.52,11.5,11.5,123300.0,10.0492,10.058,10.0405,10.0405,123300.0
2011-07-06 14:30:00,11.5,11.51,11.49,11.5,26200.0,10.0405,10.0492,10.0318,10.0405,26200.0
2011-07-06 14:35:00,11.5,11.5,11.49,11.5,13400.0,10.0405,10.0405,10.0318,10.0405,13400.0
2011-07-06 14:40:00,11.5,11.51,11.49,11.51,76600.0,10.0405,10.0492,10.0318,10.0492,76600.0
2011-07-06 14:45:00,11.51,11.52,11.51,11.52,27900.0,10.0492,10.058,10.0492,10.058,27900.0
2011-07-06 14:50:00,11.52,11.52,11.51,11.52,11200.0,10.058,10.058,10.0492,10.058,11200.0
2011-07-06 14:55:00,11.51,11.52,11.5,11.5,51200.0,10.0492,10.058,10.0405,10.0405,51200.0
2011-07-06 15:00:00,11.5,11.51,11.48,11.49,44700.0,10.0405,10.0492,10.023,10.0318,44700.0
2011-07-06 15:05:00,11.49,11.49,11.46,11.47,130100.0,10.0318,10.0318,10.0056,10.0143,130100.0
2011-07-06 15:10:00,11.47,11.48,11.47,11.48,107900.0,10.0143,10.023,10.0143,10.023,107900.0
2011-07-06 15:15:00,11.48,11.49,11.47,11.49,71900.0,10.023,10.0318,10.0143,10.0318,71900.0
2011-07-06 15:20:00,11.48,11.5,11.48,11.49,154700.0,10.023,10.0405,10.023,10.0318,154700.0
2011-07-06 15:25:00,11.48,11.49,11.45,11.46,117000.0,10.023,10.0318,9.9969,10.0056,117000.0
2011-07-06 15:30:00,11.46,11.47,11.45,11.47,71300.0,10.0056,10.0143,9.9969,10.0143,71300.0
2011-07-06 15:35:00,11.47,11.47,11.45,11.45,67000.0,10.0143,10.0143,9.9969,9.9969,67000.0
2011-07-06 15:40:00,11.45,11.46,11.45,11.45,45300.0,9.9969,10.0056,9.9969,9.9969,45300.0
2011-07-06 15:45:00,11.46,11.46,11.44,11.45,79300.0,10.0056,10.0056,9.9881,9.9969,79300.0
2011-07-06 15:50:00,11.44,11.45,11.43,11.44,192300.0,9.9881,9.9969,9.9794,9.9881,192300.0
2011-07-06 15:55:00,11.44,11.45,11.43,11.44,447600.0,9.9881,9.9969,9.9794,9.9881,447600.0
2011-07-07 09:30:00,11.53,11.54,11.44,11.45,110000.0,10.0667,10.0754,9.9881,9.9969,110000.0
2011-07-07 09:35:00,11.45,11.46,11.42,11.42,109400.0,9.9969,10.0056,9.9707,9.9707,109400.0
2011-07-07 09:40:00,11.42,11.48,11.42,11.48,51400.0,9.9707,10.023,9.9707,10.023,51400.0
2011-07-07 09:45:00,11.47,11.48,11.46,11.48,60600.0,10.0143,10.023,10.0056,10.023,60600.0
2011-07-07 09:50:00,11.48,11.51,11.47,11.51,106200.0,10.023,10.0492,10.0143,10.0492,106200.0
2011-07-07 09:55:00,11.51,11.51,11.5,11.51,24500.0,10.0492,10.0492,10.0405,10.0492,24500.0
2011-07-07 10:00:00,11.5,11.52,11.49,11.5,81000.0,10.0405,10.058,10.0318,10.0405,81000.0
2011-07-07 10:05:00,11.5,11.51,11.48,11.48,47900.0,10.0405,10.0492,10.023,10.023,47900.0
2011-07-07 10:10:00,11.49,11.49,11.48,11.49,13700.0,10.0318,10.0318,10.023,10.0318,13700.0
2011-07-07 10:15:00,11.48,11.49,11.46,11.47,71900.0,10.023,10.0318,10.0056,10.0143,71900.0
2011-07-07 10:20:00,11.46,11.46,11.44,11.46,40200.0,10.0056,10.0056,9.9881,10.0056,40200.0
2011-07-07 10:25:00,11.47,11.47,11.45,11.46,28400.0,10.0143,10.0143,9.9969,10.0056,28400.0
2011-07-07 10:30:00,11.46,11.49,11.46,11.49,43000.0,10.0056,10.0318,10.0056,10.0318,43000.0
2011-07-07 10:35:00,11.49,11.49,11.47,11.47,46500.0,10.0318,10.0318,10.0143,10.0143,46500.0
2011-07-07 10:40:00,11.47,11.49,11.47,11.47,39500.0,10.0143,10.0318,10.0143,10.0143,39500.0
2011-07-07 10:45:00,11.48,11.48,11.41,11.41,334400.0,10.023,10.023,9.9619,9.9619,334400.0
2011-07-07 10:50:00,11.42,11.42,11.41,11.42,41200.0,9.9707,9.9707,9.9619,9.9707,41200.0
2011-07-07 10:55:00,11.41,11.42,11.41,11.41,27100.0,9.9619,9.9707,9.9619,9.9619,27100.0
2011-07-07 11:00:00,11.42,11.42,11.41,11.42,21200.0,9.9707,9.9707,9.9619,9.9707,21200.0
2011-07-07 11:05:00,11.42,11.42,11.41,11.41,21700.0,9.9707,9.9707,9.9619,9.9619,21700.0
2011-07-07 11:10:00,11.41,11.42,11.41,11.42,22300.0,9.9619,9.9707,9.9619,9.9707,22300.0
2011-07-07 11:15:00,11.42,11.43,11.41,11.42,83800.0,9.9707,9.9794,9.9619,9.9707,83800.0
2011-07-07 11:20:00,11.43,11.44,11.42,11.44,51300.0,9.9794,9.9881,9.9707,9.9881,51300.0
2011-07-07 11:25:00,11.44,11.44,11.43,11.44,9400.0,9.9881,9.9881,9.9794,9.9881,9400.0
2011-07-07 11:30:00,11.44,11.44,11.41,11.41,70000.0,9.9881,9.9881,9.9619,9.9619,70000.0
2011-07-07 11:35:00,11.42,11.43,11.41,11.43,29400.0,9.9707,9.9794,9.9619,9.9794,29400.0
2011-07-07 11:40:00,11.43,11.44,11.42,11.44,26700.0,9.9794,9.9881,9.9707,9.9881,26700.0
2011-07-07 11:45:00,11.44,11.44,11.43,11.44,14400.0,9.9881,9.9881,9.9794,9.9881,14400.0
2011-07-07 11:50:00,11.44,11.44,11.43,11.44,6300.0,9.9881,9.9881,9.9794,9.9881,6300.0
2011-07-07 11:55:00,11.44,11.44,11.43,11.44,15700.0,9.9881,9.9881,9.9794,9.9881,15700.0
2011-07-07 12:00:00,11.44,11.45,11.43,11.44,83300.0,9.9881,9.9969,9.9794,9.9881,83300.0
2011-07-07 12:05:00,11.45,11.47,11.44,11.47,46900.0,9.9969,10.0143,9.9881,10.0143,46900.0
2011-07-07 12:10:00,11.47,11.5,11.46,11.5,66100.0,10.0143,10.0405,10.0056,10.0405,66100.0
2011-07-07 12:15:00,11.5,11.51,11.49,11.5,32900.0,10.0405,10.0492,10.0318,10.0405,32900.0
2011-07-07 12:20:00,11.51,11.51,11.5,11.51,15400.0,10.0492,10.0492,10.0405,10.0492,15400.0
2011-07-07 12:25:00,11.51,11.51,11.5,11.5,11800.0,10.0492,10.0492,10.0405,10.0405,11800.0
2011-07-07 12:30:00,11.51,11.51,11.5,11.51,15200.0,10.0492,10.0492,10.0405,10.0492,15200.0
2011-07-07 12:35:00,11.51,11.51,11.5,11.51,10600.0,10.0492,10.0492,10.0405,10.0492,10600.0
2011-07-07 12:40:00,11.51,11.52,11.49,11.5,176600.0,10.0492,10.058,10.0318,10.0405,176600.0
2011-07-07 12:45:00,11.5,11.52,11.49,11.51,147200.0,10.0405,10.058,10.0318,10.0492,147200.0
2011-07-07 12:50:00,11.5,11.51,11.49,11.49,33100.0,10.0405,10.0492,10.0318,10.0318,33100.0
2011-07-07 12:55:00,11.49,11.5,11.49,11.5,7500.0,10.0318,10.0405,10.0318,10.0405,7500.0
2011-07-07 13:00:00,11.5,11.5,11.47,11.47,172000.0,10.0405,10.0405,10.0143,10.0143,172000.0
2011-07-07 13:05:00,11.47,11.49,11.46,11.48,98500.0,10.0143,10.0318,10.0056,10.023,98500.0
2011-07-07 13:10:00,11.49,11.49,11.48,11.48,8700.0,10.0318,10.0318,10.023,10.023,8700.0
2011-07-07 13:15:00,11.49,11.49,11.48,11.49,23700.0,10.0318,10.0318,10.023,10.0318,23700.0
2011-07-07 13:20:00,11.49,11.51,11.48,11.51,77500.0,10.0318,10.0492,10.023,10.0492,77500.0
2011-07-07 13:25:00,11.51,11.51,11.5,11.51,11900.0,10.0492,10.0492,10.0405,10.0492,11900.0
2011-07-07 13:30:00,11.51,11.51,11.48,11.49,74500.0,10.0492,10.0492,10.023,10.0318,74500.0
2011-07-07 13:35:00,11.49,11.49,11.48,11.49,8300.0,10.0318,10.0318,10.023,10.0318,8300.0
2011-07-07 13:40:00,11.49,11.5,11.48,11.5,17900.0,10.0318,10.0405,10.023,10.0405,17900.0
2011-07-07 13:45:00,11.5,11.5,11.49,11.49,13200.0,10.0405,10.0405,10.0318,10.0318,13200.0
2011-07-07 13:50:00,11.5,11.5,11.49,11.5,11500.0,10.0405,10.0405,10.0318,10.0405,11500.0
2011-07-07 13:55:00,11.5,11.51,11.48,11.49,194800.0,10.0405,10.0492,10.023,10.0318,194800.0
2011-07-07 14:00:00,11.5,11.5,11.49,11.49,36200.0,10.0405,10.0405,10.0318,10.0318,36200.0
2011-07-07 14:05:00,11.5,11.5,11.49,11.5,22000.0,10.0405,10.0405,10.0318,10.0405,22000.0
2011-07-07 14:10:00,11.5,11.5,11.49,11.5,22000.0,10.0405,10.0405,10.0318,10.0405,22000.0
2011-07-07 14:15:00,11.5,11.5,11.49,11.5,39500.0,10.0405,10.0405,10.0318,10.0405,39500.0
2011-07-07 14:20:00,11.5,11.52,11.49,11.52,57900.0,10.0405,10.058,10.0318,10.058,57900.0
2011-07-07 14:25:00,11.52,11.54,11.51,11.52,125700.0,10.058,10.0754,10.0492,10.058,125700.0
2011-07-07 14:30:00,11.52,11.54,11.52,11.54,31300.0,10.058,10.0754,10.058,10.0754,31300.0
2011-07-07 14:35:00,11.54,11.55,11.53,11.54,45800.0,10.0754,10.0842,10.0667,10.0754,45800.0
2011-07-07 14:40:00,11.54,11.56,11.54,11.56,52300.0,10.0754,10.0929,10.0754,10.0929,52300.0
2011-07-07 14:45:00,11.55,11.56,11.55,11.56,33200.0,10.0842,10.0929,10.0842,10.0929,33200.0
2011-07-07 14:50:00,11.56,11.57,11.55,11.57,113400.0,10.0929,10.1016,10.0842,10.1016,113400.0
2011-07-07 14:55:00,11.56,11.59,11.55,11.57,383500.0,10.0929,10.1191,10.0842,10.1016,383500.0
2011-07-07 15:00:00,11.57,11.58,11.56,11.57,101100.0,10.1016,10.1104,10.0929,10.1016,101100.0
2011-07-07 15:05:00,11.57,11.58,11.56,11.57,81900.0,10.1016,10.1104,10.0929,10.1016,81900.0
2011-07-07 15:10:00,11.57,11.58,11.56,11.58,41400.0,10.1016,10.1104,10.0929,10.1104,41400.0
2011-07-07 15:15:00,11.58,11.6,11.57,11.6,124300.0,10.1104,10.1278,10.1016,10.1278,124300.0
2011-07-07 15:20:00,11.59,11.6,11.59,11.6,45200.0,10.1191,10.1278,10.1191,10.1278,45200.0
2011-07-07 15:25:00,11.6,11.61,11.59,11.6,220700.0,10.1278,10.1365,10.1191,10.1278,220700.0
2011-07-07 15:30:00,11.6,11.61,11.59,11.61,141000.0,10.1278,10.1365,10.1191,10.1365,141000.0
2011-07-07 15:35:00,11.61,11.61,11.6,11.61,92000.0,10.1365,10.1365,10.1278,10.1365,92000.0
2011-07-07 15:40:00,11.61,11.61,11.58,11.59,363100.0,10.1365,10.1365,10.1104,10.1191,363100.0
2011-07-07 15:45:00,11.59,11.61,11.58,11.6,375100.0,10.1191,10.1365,10.1104,10.1278,375100.0
2011-07-07 15:50:00,11.6,11.61,11.59,11.6,135000.0,10.1278,10.1365,10.1191,10.1278,135000.0
2011-07-07 15:55:00,11.61,11.61,11.6,11.61,425300.0,10.1365,10.1365,10.1278,10.1365,425300.0
2011-07-08 09:30:00,11.47,11.52,11.45,11.46,114600.0,10.0143,10.058,9.9969,10.0056,114600.0
2011-07-08 09:35:00,11.47,11.49,11.38,11.38,142200.0,10.0143,10.0318,9.9357,9.9357,142200.0
2011-07-08 09:40:00,11.39,11.46,11.38,11.46,154800.0,9.9445,10.0056,9.9357,10.0056,154800.0
2011-07-08 09:45:00,11.45,11.46,11.4,11.4,44500.0,9.9969,10.0056,9.9532,9.9532,44500.0
2011-07-08 09:50:00,11.4,11.43,11.38,11.41,80500.0,9.9532,9.9794,9.9357,9.9619,80500.0
2011-07-08 09:55:00,11.41,11.44,11.39,11.39,59200.0,9.9619,9.9881,9.9445,9.9445,59200.0
2011-07-08 10:00:00,11.4,11.4,11.37,11.39,60200.0,9.9532,9.9532,9.927,9.9445,60200.0
2011-07-08 10:05:00,11.38,11.41,11.38,11.4,52400.0,9.9357,9.9619,9.9357,9.9532,52400.0
2011-07-08 10:10:00,11.4,11.42,11.39,11.4,75600.0,9.9532,9.9707,9.9445,9.9532,75600.0
2011-07-08 10:15:00,11.39,11.4,11.37,11.37,52600.0,9.9445,9.9532,9.927,9.927,52600.0
2011-07-08 10:20:00,11.37,11.38,11.37,11.38,20500.0,9.927,9.9357,9.927,9.9357,20500.0
2011-07-08 10:25:00,11.37,11.41,11.37,11.4,145700.0,9.927,9.9619,9.927,9.9532,145700.0
2011-07-08 10:30:00,11.41,11.41,11.37,11.37,239900.0,9.9619,9.9619,9.927,9.927,239900.0
2011-07-08 10:35:00,11.37,11.4,11.36,11.37,219100.0,9.927,9.9532,9.9183,9.927,219100.0
2011-07-08 10:40:00,11.37,11.38,11.37,11.37,24200.0,9.927,9.9357,9.927,9.927,24200.0
2011-07-08 10:45:00,11.38,11.38,11.36,11.36,61500.0,9.9357,9.9357,9.9183,9.9183,61500.0
2011-07-08 10:50:00,11.36,11.36,11.34,11.35,66700.0,9.9183,9.9183,9.9008,9.9095,66700.0
2011-07-08 10:55:00,11.35,11.36,11.34,11.34,51800.0,9.9095,9.9183,9.9008,9.9008,51800.0
2011-07-08 11:00:00,11.34,11.36,11.34,11.34,199400.0,9.9008,9.9183,9.9008,9.9008,199400.0
2011-07-08 11:05:00,11.34,11.35,11.34,11.34,12200.0,9.9008,9.9095,9.9008,9.9008,12200.0
2011-07-08 11:10:00,11.34,11.35,11.32,11.32,60200.0,9.9008,9.9095,9.8834,9.8834,60200.0
2011-07-08 11:15:00,11.32,11.33,11.32,11.33,11000.0,9.8834,9.8921,9.8834,9.8921,11000.0
2011-07-08 11:20:00,11.33,11.37,11.32,11.37,105900.0,9.8921,9.927,9.8834,9.927,105900.0
2011-07-08 11:25:00,11.36,11.37,11.36,11.37,36400.0,9.9183,9.927,9.9183,9.927,36400.0
2011-07-08 11:30:00,11.37,11.37,11.34,11.34,33000.0,9.927,9.927,9.9008,9.9008,33000.0
2011-07-08 11:35:00,11.35,11.37,11.34,11.37,59800.0,9.9095,9.927,9.9008,9.927,59800.0
2011-07-08 11:40:00,11.36,11.37,11.36,11.37,9600.0,9.9183,9.927,9.9183,9.927,9600.0
2011-07-08 11:45:00,11.36,11.39,11.36,11.38,37300.0,9.9183,9.9445,9.9183,9.9357,37300.0
2011-07-08 11:50:00,11.38,11.39,11.37,11.37,47100.0,9.9357,9.9445,9.927,9.927,47100.0
2011-07-08 11:55:00,11.37,11.38,11.37,11.37,21300.0,9.927,9.9357,9.927,9.927,21300.0
2011-07-08 12:00:00,11.38,11.39,11.37,11.37,170400.0,9.9357,9.9445,9.927,9.927,170400.0
2011-07-08 12:05:00,11.37,11.38,11.35,11.35,85100.0,9.927,9.9357,9.9095,9.9095,85100.0
2011-07-08 12:10:00,11.35,11.36,11.35,11.35,160700.0,9.9095,9.9183,9.9095,9.9095,160700.0
2011-07-08 12:15:00,11.35,11.35,11.34,11.34,14300.0,9.9095,9.9095,9.9008,9.9008,14300.0
2011-07-08 12:20:00,11.35,11.35,11.34,11.34,22000.0,9.9095,9.9095,9.9008,9.9008,22000.0
2011-07-08 12:25:00,11.35,11.35,11.34,11.34,15000.0,9.9095,9.9095,9.9008,9.9008,15000.0
2011-07-08 12:30:00,11.35,11.35,11.34,11.34,9900.0,9.9095,9.9095,9.9008,9.9008,9900.0
2011-07-08 12:35:00,11.35,11.35,11.34,11.34,7100.0,9.9095,9.9095,9.9008,9.9008,7100.0
2011-07-08 12:40:00,11.35,11.35,11.34,11.35,14900.0,9.9095,9.9095,9.9008,9.9095,14900.0
2011-07-08 12:45:00,11.35,11.39,11.35,11.39,133000.0,9.9095,9.9445,9.9095,9.9445,133000.0
2011-07-08 12:50:00,11.38,11.4,11.38,11.4,54900.0,9.9357,9.9532,9.9357,9.9532,54900.0
2011-07-08 12:55:00,11.4,11.4,11.39,11.4,15600.0,9.9532,9.9532,9.9445,9.9532,15600.0
2011-07-08 13:00:00,11.39,11.4,11.39,11.39,39900.0,9.9445,9.9532,9.9445,9.9445,39900.0
2011-07-08 13:05:00,11.39,11.4,11.38,11.38,42100.0,9.9445,9.9532,9.9357,9.9357,42100.0
2011-07-08 13:10:00,11.38,11.39,11.36,11.36,63500.0,9.9357,9.9445,9.9183,9.9183,63500.0
2011-07-08 13:15:00,11.36,11.37,11.35,11.36,36600.0,9.9183,9.927,9.9095,9.9183,36600.0
2011-07-08 13:20:00,11.35,11.36,11.34,11.34,40200.0,9.9095,9.9183,9.9008,9.9008,40200.0
2011-07-08 13:25:00,11.35,11.35,11.34,11.35,16300.0,9.9095,9.9095,9.9008,9.9095,16300.0
2011-07-08 13:30:00,11.35,11.35,11.34,11.35,19300.0,9.9095,9.9095,9.9008,9.9095,19300.0
2011-07-08 13:35:00,11.35,11.35,11.34,11.35,24500.0,9.9095,9.9095,9.9008,9.9095,24500.0
2011-07-08 13:40:00,11.35,11.37,11.34,11.37,72200.0,9.9095,9.927,9.9008,9.927,72200.0
2011-07-08 13:45:00,11.37,11.38,11.36,11.38,28800.0,9.927,9.9357,9.9183,9.9357,28800.0
2011-07-08 13:50:00,11.37,11.38,11.37,11.38,14700.0,9.927,9.9357,9.927,9.9357,14700.0
2011-07-08 13:55:00,11.38,11.38,11.37,11.38,20400.0,9.9357,9.9357,9.927,9.9357,20400.0
2011-07-08 14:00:00,11.37,11.38,11.35,11.36,98900.0,9.927,9.9357,9.9095,9.9183,98900.0
2011-07-08 14:05:00,11.37,11.37,11.35,11.36,82700.0,9.927,9.927,9.9095,9.9183,82700.0
2011-07-08 14:10:00,11.36,11.37,11.35,11.37,142000.0,9.9183,9.927,9.9095,9.927,142000.0
2011-07-08 14:15:00,11.37,11.37,11.35,11.37,117400.0,9.927,9.927,9.9095,9.927,117400.0
2011-07-08 14:20:00,11.37,11.37,11.35,11.36,22700.0,9.927,9.927,9.9095,9.9183,22700.0
2011-07-08 14:25:00,11.35,11.36,11.35,11.36,18600.0,9.9095,9.9183,9.9095,9.9183,18600.0
2011-07-08 14:30:00,11.36,11.39,11.36,11.39,64200.0,9.9183,9.9445,9.9183,9.9445,64200.0
2011-07-08 14:35:00,11.39,11.39,11.37,11.38,35700.0,9.9445,9.9445,9.927,9.9357,35700.0
2011-07-08 14:40:00,11.38,11.38,11.36,11.36,30000.0,9.9357,9.9357,9.9183,9.9183,30000.0
2011-07-08 14:45:00,11.36,11.38,11.36,11.38,51500.0,9.9183,9.9357,9.9183,9.9357,51500.0
2011-07-08 14:50:00,11.37,11.38,11.36,11.36,39000.0,9.927,9.9357,9.9183,9.9183,39000.0
2011-07-08 14:55:00,11.36,11.37,11.35,11.36,34800.0,9.9183,9.927,9.9095,9.9183,34800.0
2011-07-08 15:00:00,11.36,11.38,11.35,11.38,64800.0,9.9183,9.9357,9.9095,9.9357,64800.0
2011-07-08 15:05:00,11.38,11.39,11.37,11.38,52400.0,9.9357,9.9445,9.927,9.9357,52400.0
2011-07-08 15:10:00,11.38,11.39,11.37,11.37,50100.0,9.9357,9.9445,9.927,9.927,50100.0
2011-07-08 15:15:00,11.37,11.37,11.35,11.35,44800.0,9.927,9.927,9.9095,9.9095,44800.0
2011-07-08 15:20:00,11.36,11.36,11.35,11.36,37900.0,9.9183,9.9183,9.9095,9.9183,37900.0
2011-07-08 15:25:00,11.36,11.36,11.35,11.35,37100.0,9.9183,9.9183,9.9095,9.9095,37100.0
2011-07-08 15:30:00,11.35,11.38,11.35,11.38,101500.0,9.9095,9.9357,9.9095,9.9357,101500.0
2011-07-08 15:35:00,11.38,11.38,11.37,11.38,69400.0,9.9357,9.9357,9.927,9.9357,69400.0
2011-07-08 15:40:00,11.38,11.39,11.37,11.38,84300.0,9.9357,9.9445,9.927,9.9357,84300.0
2011-07-08 15:45:00,11.38,11.39,11.37,11.39,175200.0,9.9357,9.9445,9.927,9.9445,175200.0
2011-07-08 15:50:00,11.38,11.39,11.38,11.39,97700.0,9.9357,9.9445,9.9357,9.9445,97700.0
2011-07-08 15:55:00,11.38,11.39,11.38,11.38,229900.0,9.9357,9.9445,9.9357,9.9357,229900.0
2011-07-11 09:30:00,11.28,11.28,11.19,11.21,178800.0,9.8484,9.8484,9.7699,9.7873,178800.0
2011-07-11 09:35:00,11.21,11.21,11.18,11.19,71600.0,9.7873,9.7873,9.7611,9.7699,71600.0
2011-07-11 09:40:00,11.19,11.19,11.14,11.14,61300.0,9.7699,9.7699,9.7262,9.7262,61300.0
2011-07-11 09:45:00,11.14,11.16,11.14,11.15,64900.0,9.7262,9.7437,9.7262,9.7349,64900.0
2011-07-11 09:50:00,11.16,11.18,11.15,11.17,57300.0,9.7437,9.7611,9.7349,9.7524,57300.0
2011-07-11 09:55:00,11.17,11.18,11.13,11.13,164500.0,9.7524,9.7611,9.7175,9.7175,164500.0
2011-07-11 10:00:00,11.13,11.13,11.1,11.11,222000.0,9.7175,9.7175,9.6913,9.7,222000.0
2011-07-11 10:05:00,11.11,11.11,11.08,11.08,76900.0,9.7,9.7,9.6738,9.6738,76900.0
2011-07-11 10:10:00,11.08,11.08,11.04,11.06,122000.0,9.6738,9.6738,9.6389,9.6563,122000.0
2011-07-11 10:15:00,11.06,11.07,11.04,11.04,41200.0,9.6563,9.6651,9.6389,9.6389,41200.0
2011-07-11 10:20:00,11.04,11.08,11.04,11.08,78500.0,9.6389,9.6738,9.6389,9.6738,78500.0
2011-07-11 10:25:00,11.07,11.08,11.05,11.05,89300.0,9.6651,9.6738,9.6476,9.6476,89300.0
2011-07-11 10:30:00,11.06,11.06,11.04,11.04,87400.0,9.6563,9.6563,9.6389,9.6389,87400.0
2011-07-11 10:35:00,11.05,11.06,11.04,11.05,40700.0,9.6476,9.6563,9.6389,9.6476,40700.0
2011-07-11 10:40:00,11.04,11.06,11.04,11.05,30500.0,9.6389,9.6563,9.6389,9.6476,30500.0
2011-07-11 10:45:00,11.05,11.07,11.05,11.07,38800.0,9.6476,9.6651,9.6476,9.6651,38800.0
2011-07-11 10:50:00,11.07,11.08,11.06,11.07,37800.0,9.6651,9.6738,9.6563,9.6651,37800.0
2011-07-11 10:55:00,11.07,11.08,11.05,11.06,69100.0,9.6651,9.6738,9.6476,9.6563,69100.0
2011-07-11 11:00:00,11.05,11.06,11.04,11.04,58900.0,9.6476,9.6563,9.6389,9.6389,58900.0
2011-07-11 11:05:00,11.05,11.07,11.04,11.07,82300.0,9.6476,9.6651,9.6389,9.6651,82300.0
2011-07-11 11:10:00,11.08,11.08,11.05,11.06,38400.0,9.6738,9.6738,9.6476,9.6563,38400.0
2011-07-11 11:15:00,11.06,11.1,11.06,11.09,90500.0,9.6563,9.6913,9.6563,9.6825,90500.0
2011-07-11 11:20:00,11.09,11.12,11.09,11.12,178800.0,9.6825,9.7087,9.6825,9.7087,178800.0
2011-07-11 11:25:00,11.12,11.13,11.11,11.12,25000.0,9.7087,9.7175,9.7,9.7087,25000.0
2011-07-11 11:30:00,11.12,11.13,11.11,11.12,48000.0,9.7087,9.7175,9.7,9.7087,48000.0
2011-07-11 11:35:00,11.13,11.13,11.1,11.11,37400.0,9.7175,9.7175,9.6913,9.7,37400.0
2011-07-11 11:40:00,11.11,11.12,11.1,11.12,28200.0,9.7,9.7087,9.6913,9.7087,28200.0
2011-07-11 11:45:00,11.12,11.12,11.1,11.1,46400.0,9.7087,9.7087,9.6913,9.6913,46400.0
2011-07-11 11:50:00,11.1,11.12,11.1,11.12,24000.0,9.6913,9.7087,9.6913,9.7087,24000.0
2011-07-11 11:55:00,11.11,11.12,11.1,11.1,34000.0,9.7,9.7087,9.6913,9.6913,34000.0
2011-07-11 12:00:00,11.11,11.11,11.1,11.1,10600.0,9.7,9.7,9.6913,9.6913,10600.0
2011-07-11 12:05:00,11.1,11.11,11.1,11.11,12900.0,9.6913,9.7,9.6913,9.7,12900.0
2011-07-11 12:10:00,11.11,11.11,11.1,11.11,8900.0,9.7,9.7,9.6913,9.7,8900.0
2011-07-11 12:15:00,11.11,11.11,11.1,11.11,7100.0,9.7,9.7,9.6913,9.7,7100.0
2011-07-11 12:20:00,11.11,11.11,11.1,11.1,13800.0,9.7,9.7,9.6913,9.6913,13800.0
2011-07-11 12:25:00,11.11,11.11,11.1,11.1,7500.0,9.7,9.7,9.6913,9.6913,7500.0
2011-07-11 12:30:00,11.1,11.11,11.08,11.09,142300.0,9.6913,9.7,9.6738,9.6825,142300.0
2011-07-11 12:35:00,11.09,11.1,11.08,11.09,17800.0,9.6825,9.6913,9.6738,9.6825,17800.0
2011-07-11 12:40:00,11.09,11.1,11.08,11.1,22400.0,9.6825,9.6913,9.6738,9.6913,22400.0
2011-07-11 12:45:00,11.1,11.1,11.08,11.09,56400.0,9.6913,9.6913,9.6738,9.6825,56400.0
2011-07-11 12:50:00,11.08,11.09,11.08,11.09,17300.0,9.6738,9.6825,9.6738,9.6825,17300.0
2011-07-11 12:55:00,11.08,11.09,11.08,11.09,5700.0,9.6738,9.6825,9.6738,9.6825,5700.0
2011-07-11 13:00:00,11.09,11.09,11.08,11.09,5900.0,9.6825,9.6825,9.6738,9.6825,5900.0
2011-07-11 13:05:00,11.09,11.09,11.08,11.09,7600.0,9.6825,9.6825,9.6738,9.6825,7600.0
2011-07-11 13:10:00,11.09,11.09,11.07,11.07,41200.0,9.6825,9.6825,9.6651,9.6651,41200.0
2011-07-11 13:15:00,11.07,11.08,11.05,11.05,47500.0,9.6651,9.6738,9.6476,9.6476,47500.0
2011-07-11 13:20:00,11.06,11.06,11.04,11.04,101600.0,9.6563,9.6563,9.6389,9.6389,101600.0
2011-07-11 13:25:00,11.04,11.05,11.03,11.04,43400.0,9.6389,9.6476,9.6302,9.6389,43400.0
2011-07-11 13:30:00,11.04,11.04,11.01,11.02,141900.0,9.6389,9.6389,9.6127,9.6214,141900.0
2011-07-11 13:35:00,11.02,11.04,11.02,11.04,68000.0,9.6214,9.6389,9.6214,9.6389,68000.0
2011-07-11 13:40:00,11.04,11.05,11.02,11.03,154800.0,9.6389,9.6476,9.6214,9.6302,154800.0
2011-07-11 13:45:00,11.02,11.03,11.02,11.02,6600.0,9.6214,9.6302,9.6214,9.6214,6600.0
2011-07-11 13:50:00,11.03,11.03,11.02,11.03,8600.0,9.6302,9.6302,9.6214,9.6302,8600.0
2011-07-11 13:55:00,11.03,11.04,11.02,11.04,32600.0,9.6302,9.6389,9.6214,9.6389,32600.0
2011-07-11 14:00:00,11.04,11.06,11.03,11.05,58000.0,9.6389,9.6563,9.6302,9.6476,58000.0
2011-07-11 14:05:00,11.06,11.06,11.04,11.05,47600.0,9.6563,9.6563,9.6389,9.6476,47600.0
2011-07-11 14:10:00,11.05,11.06,11.04,11.05,42400.0,9.6476,9.6563,9.6389,9.6476,42400.0
2011-07-11 14:15:00,11.04,11.05,11.03,11.03,30500.0,9.6389,9.6476,9.6302,9.6302,30500.0
2011-07-11 14:20:00,11.04,11.04,11.03,11.04,11700.0,9.6389,9.6389,9.6302,9.6389,11700.0
2011-07-11 14:25:00,11.03,11.04,11.03,11.03,12000.0,9.6302,9.6389,9.6302,9.6302,12000.0
2011-07-11 14:30:00,11.03,11.04,11.02,11.03,29100.0,9.6302,9.6389,9.6214,9.6302,29100.0
2011-07-11 14:35:00,11.02,11.04,11.02,11.04,62700.0,9.6214,9.6389,9.6214,9.6389,62700.0
2011-07-11 14:40:00,11.04,11.04,11.03,11.04,18100.0,9.6389,9.6389,9.6302,9.6389,18100.0
2011-07-11 14:45:00,11.04,11.04,11.03,11.03,28100.0,9.6389,9.6389,9.6302,9.6302,28100.0
2011-07-11 14:50:00,11.03,11.04,11.03,11.04,33600.0,9.6302,9.6389,9.6302,9.6389,33600.0
2011-07-11 14:55:00,11.04,11.04,11.03,11.04,41000.0,9.6389,9.6389,9.6302,9.6389,41000.0
2011-07-11 15:00:00,11.04,11.04,11.03,11.04,30700.0,9.6389,9.6389,9.6302,9.6389,30700.0
2011-07-11 15:05:00,11.04,11.04,11.03,11.04,28800.0,9.6389,9.6389,9.6302,9.6389,28800.0
2011-07-11 15:10:00,11.04,11.04,11.03,11.04,31500.0,9.6389,9.6389,9.6302,9.6389,31500.0
2011-07-11 15:15:00,11.04,11.04,11.03,11.04,33900.0,9.6389,9.6389,9.6302,9.6389,33900.0
2011-07-11 15:20:00,11.04,11.04,11.03,11.04,47300.0,9.6389,9.6389,9.6302,9.6389,47300.0
2011-07-11 15:25:00,11.04,11.06,11.03,11.06,111300.0,9.6389,9.6563,9.6302,9.6563,111300.0
2011-07-11 15:30:00,11.06,11.07,11.04,11.05,290200.0,9.6563,9.6651,9.6389,9.6476,290200.0
2011-07-11 15:35:00,11.05,11.06,11.05,11.05,67900.0,9.6476,9.6563,9.6476,9.6476,67900.0
2011-07-11 15:40:00,11.05,11.06,11.05,11.05,65100.0,9.6476,9.6563,9.6476,9.6476,65100.0
2011-07-11 15:45:00,11.06,11.06,11.05,11.05,117600.0,9.6563,9.6563,9.6476,9.6476,117600.0
2011-07-11 15:50:00,11.05,11.06,11.05,11.05,144600.0,9.6476,9.6563,9.6476,9.6476,144600.0
2011-07-11 15:55:00,11.06,11.06,11.04,11.05,378300.0,9.6563,9.6563,9.6389,9.6476,378300.0
2011-07-12 09:30:00,11.0,11.04,11.0,11.0,123200.0,9.604,9.6389,9.604,9.604,123200.0
2011-07-12 09:35:00,11.01,11.01,10.92,10.98,157100.0,9.6127,9.6127,9.5341,9.5865,157100.0
2011-07-12 09:40:00,10.98,10.99,10.95,10.96,73500.0,9.5865,9.5952,9.5603,9.569,73500.0
2011-07-12 09:45:00,10.95,10.96,10.93,10.96,103400.0,9.5603,9.569,9.5428,9.569,103400.0
2011-07-12 09:50:00,10.96,10.96,10.9,10.91,124400.0,9.569,9.569,9.5167,9.5254,124400.0
2011-07-12 09:55:00,10.9,11.0,10.89,11.0,274800.0,9.5167,9.604,9.5079,9.604,274800.0
2011-07-12 10:00:00,10.99,11.0,10.95,10.98,211600.0,9.5952,9.604,9.5603,9.5865,211600.0
2011-07-12 10:05:00,10.98,10.99,10.94,10.95,99400.0,9.5865,9.5952,9.5516,9.5603,99400.0
2011-07-12 10:10:00,10.95,10.98,10.95,10.97,55900.0,9.5603,9.5865,9.5603,9.5778,55900.0
2011-07-12 10:15:00,10.96,10.99,10.94,10.98,129200.0,9.569,9.5952,9.5516,9.5865,129200.0
2011-07-12 10:20:00,10.98,11.0,10.98,11.0,34400.0,9.5865,9.604,9.5865,9.604,34400.0
2011-07-12 10:25:00,10.99,11.0,10.96,11.0,121400.0,9.5952,9.604,9.569,9.604,121400.0
2011-07-12 10:30:00,11.0,11.03,10.99,11.02,73400.0,9.604,9.6302,9.5952,9.6214,73400.0
2011-07-12 10:35:00,11.02,11.04,11.0,11.02,64300.0,9.6214,9.6389,9.604,9.6214,64300.0
2011-07-12 10:40:00,11.02,11.03,11.0,11.02,140800.0,9.6214,9.6302,9.604,9.6214,140800.0
2011-07-12 10:45:00,11.01,11.03,11.01,11.01,68100.0,9.6127,9.6302,9.6127,9.6127,68100.0
2011-07-12 10:50:00,11.01,11.02,10.99,11.0,519800.0,9.6127,9.6214,9.5952,9.604,519800.0
2011-07-12 10:55:00,11.0,11.01,10.96,10.97,239800.0,9.604,9.6127,9.569,9.5778,239800.0
2011-07-12 11:00:00,10.97,10.98,10.95,10.96,169200.0,9.5778,9.5865,9.5603,9.569,169200.0
2011-07-12 11:05:00,10.95,10.96,10.92,10.93,56400.0,9.5603,9.569,9.5341,9.5428,56400.0
2011-07-12 11:10:00,10.92,10.94,10.92,10.93,71300.0,9.5341,9.5516,9.5341,9.5428,71300.0
2011-07-12 11:15:00,10.94,10.94,10.91,10.94,127400.0,9.5516,9.5516,9.5254,9.5516,127400.0
2011-07-12 11:20:00,10.94,10.97,10.93,10.97,66300.0,9.5516,9.5778,9.5428,9.5778,66300.0
2011-07-12 11:25:00,10.96,10.97,10.96,10.97,21000.0,9.569,9.5778,9.569,9.5778,21000.0
2011-07-12 11:30:00,10.96,10.98,10.96,10.98,26500.0,9.569,9.5865,9.569,9.5865,26500.0
2011-07-12 11:35:00,10.97,10.97,10.96,10.96,42700.0,9.5778,9.5778,9.569,9.569,42700.0
2011-07-12 11:40:00,10.96,10.97,10.96,10.97,9600.0,9.569,9.5778,9.569,9.5778,9600.0
2011-07-12 11:45:00,10.97,10.98,10.96,10.98,34500.0,9.5778,9.5865,9.569,9.5865,34500.0
2011-07-12 11:50:00,10.97,10.98,10.97,10.97,11800.0,9.5778,9.5865,9.5778,9.5778,11800.0
2011-07-12 11:55:00,10.98,10.99,10.97,10.99,21000.0,9.5865,9.5952,9.5778,9.5952,21000.0
2011-07-12 12:00:00,10.99,10.99,10.95,10.95,63200.0,9.5952,9.5952,9.5603,9.5603,63200.0
2011-07-12 12:05:00,10.95,10.96,10.95,10.96,8500.0,9.5603,9.569,9.5603,9.569,8500.0
2011-07-12 12:10:00,10.95,10.96,10.95,10.95,6200.0,9.5603,9.569,9.5603,9.5603,6200.0
2011-07-12 12:15:00,10.96,10.96,10.95,10.96,8700.0,9.569,9.569,9.5603,9.569,8700.0
2011-07-12 12:20:00,10.96,10.96,10.95,10.95,5700.0,9.569,9.569,9.5603,9.5603,5700.0
2011-07-12 12:25:00,10.95,10.96,10.93,10.94,156400.0,9.5603,9.569,9.5428,9.5516,156400.0
2011-07-12 12:30:00,10.94,10.95,10.93,10.95,27500.0,9.5516,9.5603,9.5428,9.5603,27500.0
2011-07-12 12:35:00,10.94,10.95,10.94,10.94,27300.0,9.5516,9.5603,9.5516,9.5516,27300.0
2011-07-12 12:40:00,10.95,10.95,10.93,10.93,50700.0,9.5603,9.5603,9.5428,9.5428,50700.0
2011-07-12 12:45:00,10.93,10.94,10.93,10.93,6600.0,9.5428,9.5516,9.5428,9.5428,6600.0
2011-07-12 12:50:00,10.94,10.95,10.93,10.94,84500.0,9.5516,9.5603,9.5428,9.5516,84500.0
2011-07-12 12:55:00,10.94,10.95,10.93,10.95,28600.0,9.5516,9.5603,9.5428,9.5603,28600.0
2011-07-12 13:00:00,10.95,10.95,10.94,10.95,39500.0,9.5603,9.5603,9.5516,9.5603,39500.0
2011-07-12 13:05:00,10.94,10.95,10.94,10.95,7000.0,9.5516,9.5603,9.5516,9.5603,7000.0
2011-07-12 13:10:00,10.95,10.95,10.93,10.94,156000.0,9.5603,9.5603,9.5428,9.5516,156000.0
2011-07-12 13:15:00,10.94,10.95,10.93,10.95,86200.0,9.5516,9.5603,9.5428,9.5603,86200.0
2011-07-12 13:20:00,10.95,10.95,10.93,10.94,117900.0,9.5603,9.5603,9.5428,9.5516,117900.0
2011-07-12 13:25:00,10.93,10.94,10.92,10.92,40200.0,9.5428,9.5516,9.5341,9.5341,40200.0
2011-07-12 13:30:00,10.92,10.93,10.92,10.92,23800.0,9.5341,9.5428,9.5341,9.5341,23800.0
2011-07-12 13:35:00,10.93,10.93,10.92,10.92,23300.0,9.5428,9.5428,9.5341,9.5341,23300.0
2011-07-12 13:40:00,10.93,10.93,10.91,10.91,20900.0,9.5428,9.5428,9.5254,9.5254,20900.0
2011-07-12 13:45:00,10.91,10.92,10.91,10.91,14500.0,9.5254,9.5341,9.5254,9.5254,14500.0
2011-07-12 13:50:00,10.91,10.92,10.91,10.92,19400.0,9.5254,9.5341,9.5254,9.5341,19400.0
2011-07-12 13:55:00,10.92,10.92,10.91,10.92,7600.0,9.5341,9.5341,9.5254,9.5341,7600.0
2011-07-12 14:00:00,10.92,10.94,10.91,10.92,141400.0,9.5341,9.5516,9.5254,9.5341,141400.0
2011-07-12 14:05:00,10.92,10.96,10.91,10.95,50500.0,9.5341,9.569,9.5254,9.5603,50500.0
2011-07-12 14:10:00,10.95,10.98,10.94,10.96,149600.0,9.5603,9.5865,9.5516,9.569,149600.0
2011-07-12 14:15:00,10.97,10.98,10.96,10.96,59600.0,9.5778,9.5865,9.569,9.569,59600.0
2011-07-12 14:20:00,10.96,10.98,10.96,10.96,74100.0,9.569,9.5865,9.569,9.569,74100.0
2011-07-12 14:25:00,10.96,10.97,10.96,10.97,9900.0,9.569,9.5778,9.569,9.5778,9900.0
2011-07-12 14:30:00,10.97,10.97,10.95,10.95,46600.0,9.5778,9.5778,9.5603,9.5603,46600.0
2011-07-12 14:35:00,10.96,10.96,10.95,10.96,11700.0,9.569,9.569,9.5603,9.569,11700.0
2011-07-12 14:40:00,10.95,10.96,10.95,10.96,25100.0,9.5603,9.569,9.5603,9.569,25100.0
2011-07-12 14:45:00,10.95,10.97,10.95,10.97,126200.0,9.5603,9.5778,9.5603,9.5778,126200.0
2011-07-12 14:50:00,10.97,10.97,10.95,10.95,100100.0,9.5778,9.5778,9.5603,9.5603,100100.0
2011-07-12 14:55:00,10.95,10.96,10.94,10.94,108000.0,9.5603,9.569,9.5516,9.5516,108000.0
2011-07-12 15:00:00,10.94,10.94,10.93,10.93,139600.0,9.5516,9.5516,9.5428,9.5428,139600.0
2011-07-12 15:05:00,10.94,10.94,10.93,10.93,51400.0,9.5516,9.5516,9.5428,9.5428,51400.0
2011-07-12 15:10:00,10.94,10.95,10.93,10.93,146100.0,9.5516,9.5603,9.5428,9.5428,146100.0
2011-07-12 15:15:00,10.93,10.96,10.93,10.95,134200.0,9.5428,9.569,9.5428,9.5603,134200.0
2011-07-12 15:20:00,10.95,10.96,10.94,10.96,75600.0,9.5603,9.569,9.5516,9.569,75600.0
2011-07-12 15:25:00,10.96,10.97,10.96,10.97,80000.0,9.569,9.5778,9.569,9.5778,80000.0
2011-07-12 15:30:00,10.97,10.97,10.96,10.96,39100.0,9.5778,9.5778,9.569,9.569,39100.0
2011-07-12 15:35:00,10.97,10.97,10.96,10.96,41300.0,9.5778,9.5778,9.569,9.569,41300.0
2011-07-12 15:40:00,10.97,10.97,10.94,10.94,123800.0,9.5778,9.5778,9.5516,9.5516,123800.0
2011-07-12 15:45:00,10.94,10.94,10.91,10.91,221600.0,9.5516,9.5516,9.5254,9.5254,221600.0
2011-07-12 15:50:00,10.91,10.92,10.91,10.91,108600.0,9.5254,9.5341,9.5254,9.5254,108600.0
2011-07-12 15:55:00,10.92,10.92,10.91,10.91,357600.0,9.5341,9.5341,9.5254,9.5254,357600.0
2011-07-13 09:30:00,10.98,11.03,10.96,10.97,143100.0,9.5865,9.6302,9.569,9.5778,143100.0
2011-07-13 09:35:00,10.96,10.97,10.95,10.95,38100.0,9.569,9.5778,9.5603,9.5603,38100.0
2011-07-13 09:40:00,10.95,10.97,10.95,10.96,82200.0,9.5603,9.5778,9.5603,9.569,82200.0
2011-07-13 09:45:00,10.96,10.96,10.95,10.95,67400.0,9.569,9.569,9.5603,9.5603,67400.0
2011-07-13 09:50:00,10.96,10.96,10.93,10.94,85400.0,9.569,9.569,9.5428,9.5516,85400.0
2011-07-13 09:55:00,10.94,10.94,10.93,10.94,22500.0,9.5516,9.5516,9.5428,9.5516,22500.0
2011-07-13 10:00:00,10.94,11.01,10.94,10.99,285300.0,9.5516,9.6127,9.5516,9.5952,285300.0
2011-07-13 10:05:00,10.99,11.04,10.98,11.0,124600.0,9.5952,9.6389,9.5865,9.604,124600.0
2011-07-13 10:10:00,11.0,11.0,10.99,11.0,19700.0,9.604,9.604,9.5952,9.604,19700.0
2011-07-13 10:15:00,11.0,11.01,10.99,11.01,72800.0,9.604,9.6127,9.5952,9.6127,72800.0
2011-07-13 10:20:00,11.0,11.02,10.97,11.02,292000.0,9.604,9.6214,9.5778,9.6214,292000.0
2011-07-13 10:25:00,11.01,11.02,10.99,10.99,94100.0,9.6127,9.6214,9.5952,9.5952,94100.0
2011-07-13 10:30:00,11.0,11.03,10.99,11.02,95000.0,9.604,9.6302,9.5952,9.6214,95000.0
2011-07-13 10:35:00,11.02,11.03,11.01,11.02,98000.0,9.6214,9.6302,9.6127,9.6214,98000.0
2011-07-13 10:40:00,11.02,11.03,11.01,11.01,65200.0,9.6214,9.6302,9.6127,9.6127,65200.0
2011-07-13 10:45:00,11.01,11.02,11.01,11.02,10900.0,9.6127,9.6214,9.6127,9.6214,10900.0
2011-07-13 10:50:00,11.02,11.02,11.01,11.02,19600.0,9.6214,9.6214,9.6127,9.6214,19600.0
2011-07-13 10:55:00,11.01,11.02,11.01,11.02,16800.0,9.6127,9.6214,9.6127,9.6214,16800.0
2011-07-13 11:00:00,11.01,11.02,11.01,11.01,18900.0,9.6127,9.6214,9.6127,9.6127,18900.0
2011-07-13 11:05:00,11.01,11.02,11.0,11.0,51000.0,9.6127,9.6214,9.604,9.604,51000.0
2011-07-13 11:10:00,11.0,11.01,10.99,11.01,136000.0,9.604,9.6127,9.5952,9.6127,136000.0
2011-07-13 11:15:00,11.01,11.02,10.99,11.02,167000.0,9.6127,9.6214,9.5952,9.6214,167000.0
2011-07-13 11:20:00,11.02,11.02,11.01,11.01,27600.0,9.6214,9.6214,9.6127,9.6127,27600.0
2011-07-13 11:25:00,11.02,11.02,11.01,11.02,15100.0,9.6214,9.6214,9.6127,9.6214,15100.0
2011-07-13 11:30:00,11.02,11.02,11.0,11.02,83800.0,9.6214,9.6214,9.604,9.6214,83800.0
2011-07-13 11:35:00,11.01,11.02,11.0,11.0,55700.0,9.6127,9.6214,9.604,9.604,55700.0
2011-07-13 11:40:00,11.0,11.01,11.0,11.01,18000.0,9.604,9.6127,9.604,9.6127,18000.0
2011-07-13 11:45:00,11.01,11.01,10.99,10.99,90100.0,9.6127,9.6127,9.5952,9.5952,90100.0
2011-07-13 11:50:00,10.99,11.0,10.99,10.99,16300.0,9.5952,9.604,9.5952,9.5952,16300.0
2011-07-13 11:55:00,10.99,11.0,10.99,11.0,75900.0,9.5952,9.604,9.5952,9.604,75900.0
2011-07-13 12:00:00,10.99,11.02,10.99,11.02,53100.0,9.5952,9.6214,9.5952,9.6214,53100.0
2011-07-13 12:05:00,11.02,11.02,11.01,11.02,45200.0,9.6214,9.6214,9.6127,9.6214,45200.0
2011-07-13 12:10:00,11.02,11.03,11.01,11.03,53700.0,9.6214,9.6302,9.6127,9.6302,53700.0
2011-07-13 12:15:00,11.03,11.04,11.02,11.04,27300.0,9.6302,9.6389,9.6214,9.6389,27300.0
2011-07-13 12:20:00,11.04,11.04,11.03,11.03,20900.0,9.6389,9.6389,9.6302,9.6302,20900.0
2011-07-13 12:25:00,11.04,11.04,11.02,11.02,18400.0,9.6389,9.6389,9.6214,9.6214,18400.0
2011-07-13 12:30:00,11.02,11.03,11.02,11.02,7600.0,9.6214,9.6302,9.6214,9.6214,7600.0
2011-07-13 12:35:00,11.03,11.03,11.02,11.03,38800.0,9.6302,9.6302,9.6214,9.6302,38800.0
2011-07-13 12:40:00,11.03,11.04,11.03,11.04,79200.0,9.6302,9.6389,9.6302,9.6389,79200.0
2011-07-13 12:45:00,11.04,11.07,11.03,11.05,100800.0,9.6389,9.6651,9.6302,9.6476,100800.0
2011-07-13 12:50:00,11.06,11.06,11.05,11.06,5200.0,9.6563,9.6563,9.6476,9.6563,5200.0
2011-07-13 12:55:00,11.05,11.06,11.04,11.04,27200.0,9.6476,9.6563,9.6389,9.6389,27200.0
2011-07-13 13:00:00,11.04,11.05,11.02,11.02,39600.0,9.6389,9.6476,9.6214,9.6214,39600.0
2011-07-13 13:05:00,11.02,11.03,11.02,11.03,21800.0,9.6214,9.6302,9.6214,9.6302,21800.0
2011-07-13 13:10:00,11.02,11.04,11.02,11.02,455200.0,9.6214,9.6389,9.6214,9.6214,455200.0
2011-07-13 13:15:00,11.02,11.03,11.02,11.02,14200.0,9.6214,9.6302,9.6214,9.6214,14200.0
2011-07-13 13:20:00,11.02,11.03,11.02,11.02,7500.0,9.6214,9.6302,9.6214,9.6214,7500.0
2011-07-13 13:25:00,11.02,11.03,11.02,11.02,33700.0,9.6214,9.6302,9.6214,9.6214,33700.0
2011-07-13 13:30:00,11.02,11.03,11.02,11.03,9400.0,9.6214,9.6302,9.6214,9.6302,9400.0
2011-07-13 13:35:00,11.02,11.04,11.02,11.04,30000.0,9.6214,9.6389,9.6214,9.6389,30000.0
2011-07-13 13:40:00,11.04,11.05,11.03,11.05,42600.0,9.6389,9.6476,9.6302,9.6476,42600.0
2011-07-13 13:45:00,11.04,11.05,11.03,11.03,173400.0,9.6389,9.6476,9.6302,9.6302,173400.0
2011-07-13 13:50:00,11.03,11.04,11.02,11.02,95700.0,9.6302,9.6389,9.6214,9.6214,95700.0
2011-07-13 13:55:00,11.02,11.03,11.02,11.02,8300.0,9.6214,9.6302,9.6214,9.6214,8300.0
2011-07-13 14:00:00,11.03,11.03,11.02,11.03,14700.0,9.6302,9.6302,9.6214,9.6302,14700.0
2011-07-13 14:05:00,11.03,11.03,11.01,11.01,37600.0,9.6302,9.6302,9.6127,9.6127,37600.0
2011-07-13 14:10:00,11.01,11.02,10.99,11.01,332500.0,9.6127,9.6214,9.5952,9.6127,332500.0
2011-07-13 14:15:00,11.0,11.01,10.98,10.99,36100.0,9.604,9.6127,9.5865,9.5952,36100.0
2011-07-13 14:20:00,10.99,10.99,10.96,10.96,31600.0,9.5952,9.5952,9.569,9.569,31600.0
2011-07-13 14:25:00,10.96,10.97,10.96,10.96,8300.0,9.569,9.5778,9.569,9.569,8300.0
2011-07-13 14:30:00,10.97,10.99,10.96,10.98,75500.0,9.5778,9.5952,9.569,9.5865,75500.0
2011-07-13 14:35:00,10.98,10.98,10.96,10.96,17300.0,9.5865,9.5865,9.569,9.569,17300.0
2011-07-13 14:40:00,10.96,10.97,10.95,10.95,30300.0,9.569,9.5778,9.5603,9.5603,30300.0
2011-07-13 14:45:00,10.95,10.96,10.95,10.95,11600.0,9.5603,9.569,9.5603,9.5603,11600.0
2011-07-13 14:50:00,10.95,10.96,10.95,10.95,17800.0,9.5603,9.569,9.5603,9.5603,17800.0
2011-07-13 14:55:00,10.95,10.96,10.95,10.95,24100.0,9.5603,9.569,9.5603,9.5603,24100.0
2011-07-13 15:00:00,10.95,10.96,10.93,10.94,70500.0,9.5603,9.569,9.5428,9.5516,70500.0
2011-07-13 15:05:00,10.93,10.94,10.92,10.93,46900.0,9.5428,9.5516,9.5341,9.5428,46900.0
2011-07-13 15:10:00,10.92,10.93,10.9,10.91,85200.0,9.5341,9.5428,9.5167,9.5254,85200.0
2011-07-13 15:15:00,10.91,10.91,10.88,10.88,81700.0,9.5254,9.5254,9.4992,9.4992,81700.0
2011-07-13 15:20:00,10.88,10.89,10.87,10.87,54700.0,9.4992,9.5079,9.4905,9.4905,54700.0
2011-07-13 15:25:00,10.87,10.88,10.87,10.87,57300.0,9.4905,9.4992,9.4905,9.4905,57300.0
2011-07-13 15:30:00,10.87,10.89,10.86,10.88,124900.0,9.4905,9.5079,9.4817,9.4992,124900.0
2011-07-13 15:35:00,10.89,10.89,10.86,10.87,146800.0,9.5079,9.5079,9.4817,9.4905,146800.0
2011-07-13 15:40:00,10.86,10.87,10.84,10.85,164300.0,9.4817,9.4905,9.4643,9.473,164300.0
2011-07-13 15:45:00,10.85,10.85,10.84,10.85,155900.0,9.473,9.473,9.4643,9.473,155900.0
2011-07-13 15:50:00,10.85,10.89,10.85,10.89,273200.0,9.473,9.5079,9.473,9.5079,273200.0
2011-07-13 15:55:00,10.88,10.9,10.88,10.89,324400.0,9.4992,9.5167,9.4992,9.5079,324400.0
2011-07-14 09:30:00,10.92,10.95,10.85,10.88,104200.0,9.5341,9.5603,9.473,9.4992,104200.0
2011-07-14 09:35:00,10.88,10.89,10.82,10.87,97100.0,9.4992,9.5079,9.4468,9.4905,97100.0
2011-07-14 09:40:00,10.87,10.88,10.84,10.86,77200.0,9.4905,9.4992,9.4643,9.4817,77200.0
2011-07-14 09:45:00,10.85,10.88,10.84,10.87,115600.0,9.473,9.4992,9.4643,9.4905,115600.0
2011-07-14 09:50:00,10.87,10.88,10.86,10.87,60100.0,9.4905,9.4992,9.4817,9.4905,60100.0
2011-07-14 09:55:00,10.87,10.9,10.87,10.9,60900.0,9.4905,9.5167,9.4905,9.5167,60900.0
2011-07-14 10:00:00,10.9,10.94,10.89,10.91,135600.0,9.5167,9.5516,9.5079,9.5254,135600.0
2011-07-14 10:05:00,10.91,10.92,10.9,10.91,140100.0,9.5254,9.5341,9.5167,9.5254,140100.0
2011-07-14 10:10:00,10.92,10.92,10.88,10.88,119300.0,9.5341,9.5341,9.4992,9.4992,119300.0
2011-07-14 10:15:00,10.89,10.92,10.88,10.91,122200.0,9.5079,9.5341,9.4992,9.5254,122200.0
2011-07-14 10:20:00,10.92,10.94,10.91,10.94,142500.0,9.5341,9.5516,9.5254,9.5516,142500.0
2011-07-14 10:25:00,10.94,10.95,10.93,10.94,100300.0,9.5516,9.5603,9.5428,9.5516,100300.0
2011-07-14 10:30:00,10.94,10.95,10.87,10.87,59500.0,9.5516,9.5603,9.4905,9.4905,59500.0
2011-07-14 10:35:00,10.88,10.88,10.85,10.88,77500.0,9.4992,9.4992,9.473,9.4992,77500.0
2011-07-14 10:40:00,10.87,10.88,10.85,10.85,27000.0,9.4905,9.4992,9.473,9.473,27000.0
2011-07-14 10:45:00,10.85,10.86,10.85,10.85,37900.0,9.473,9.4817,9.473,9.473,37900.0
2011-07-14 10:50:00,10.85,10.85,10.82,10.82,48100.0,9.473,9.473,9.4468,9.4468,48100.0
2011-07-14 10:55:00,10.82,10.83,10.8,10.8,98400.0,9.4468,9.4555,9.4293,9.4293,98400.0
2011-07-14 11:00:00,10.81,10.82,10.8,10.81,44900.0,9.4381,9.4468,9.4293,9.4381,44900.0
2011-07-14 11:05:00,10.81,10.83,10.8,10.83,46500.0,9.4381,9.4555,9.4293,9.4555,46500.0
2011-07-14 11:10:00,10.83,10.83,10.8,10.81,49800.0,9.4555,9.4555,9.4293,9.4381,49800.0
2011-07-14 11:15:00,10.8,10.81,10.8,10.8,36900.0,9.4293,9.4381,9.4293,9.4293,36900.0
2011-07-14 11:20:00,10.8,10.81,10.77,10.77,51900.0,9.4293,9.4381,9.4032,9.4032,51900.0
2011-07-14 11:25:00,10.77,10.8,10.77,10.79,67400.0,9.4032,9.4293,9.4032,9.4206,67400.0
2011-07-14 11:30:00,10.79,10.8,10.77,10.77,63500.0,9.4206,9.4293,9.4032,9.4032,63500.0
2011-07-14 11:35:00,10.77,10.78,10.76,10.76,39100.0,9.4032,9.4119,9.3944,9.3944,39100.0
2011-07-14 11:40:00,10.77,10.78,10.76,10.77,74300.0,9.4032,9.4119,9.3944,9.4032,74300.0
2011-07-14 11:45:00,10.77,10.79,10.76,10.79,47300.0,9.4032,9.4206,9.3944,9.4206,47300.0
2011-07-14 11:50:00,10.79,10.79,10.78,10.79,20400.0,9.4206,9.4206,9.4119,9.4206,20400.0
2011-07-14 11:55:00,10.78,10.78,10.77,10.77,61500.0,9.4119,9.4119,9.4032,9.4032,61500.0
2011-07-14 12:00:00,10.78,10.78,10.76,10.76,81100.0,9.4119,9.4119,9.3944,9.3944,81100.0
2011-07-14 12:05:00,10.76,10.77,10.76,10.76,28400.0,9.3944,9.4032,9.3944,9.3944,28400.0
2011-07-14 12:10:00,10.76,10.77,10.75,10.76,130800.0,9.3944,9.4032,9.3857,9.3944,130800.0
2011-07-14 12:15:00,10.75,10.76,10.75,10.75,102700.0,9.3857,9.3944,9.3857,9.3857,102700.0
2011-07-14 12:20:00,10.75,10.77,10.74,10.74,171300.0,9.3857,9.4032,9.377,9.377,171300.0
2011-07-14 12:25:00,10.73,10.75,10.73,10.74,73900.0,9.3682,9.3857,9.3682,9.377,73900.0
2011-07-14 12:30:00,10.74,10.75,10.73,10.74,75900.0,9.377,9.3857,9.3682,9.377,75900.0
2011-07-14 12:35:00,10.73,10.75,10.73,10.74,40900.0,9.3682,9.3857,9.3682,9.377,40900.0
2011-07-14 12:40:00,10.74,10.76,10.74,10.75,69800.0,9.377,9.3944,9.377,9.3857,69800.0
2011-07-14 12:45:00,10.75,10.76,10.74,10.74,55500.0,9.3857,9.3944,9.377,9.377,55500.0
2011-07-14 12:50:00,10.74,10.75,10.73,10.75,192500.0,9.377,9.3857,9.3682,9.3857,192500.0
2011-07-14 12:55:00,10.75,10.76,10.74,10.75,136400.0,9.3857,9.3944,9.377,9.3857,136400.0
2011-07-14 13:00:00,10.75,10.75,10.73,10.73,72400.0,9.3857,9.3857,9.3682,9.3682,72400.0
2011-07-14 13:05:00,10.73,10.75,10.73,10.75,85600.0,9.3682,9.3857,9.3682,9.3857,85600.0
2011-07-14 13:10:00,10.75,10.75,10.74,10.74,35700.0,9.3857,9.3857,9.377,9.377,35700.0
2011-07-14 13:15:00,10.74,10.75,10.74,10.75,35200.0,9.377,9.3857,9.377,9.3857,35200.0
2011-07-14 13:20:00,10.74,10.75,10.73,10.73,49400.0,9.377,9.3857,9.3682,9.3682,49400.0
2011-07-14 13:25:00,10.73,10.75,10.73,10.75,74000.0,9.3682,9.3857,9.3682,9.3857,74000.0
2011-07-14 13:30:00,10.74,10.8,10.74,10.79,111900.0,9.377,9.4293,9.377,9.4206,111900.0
2011-07-14 13:35:00,10.79,10.8,10.76,10.76,95500.0,9.4206,9.4293,9.3944,9.3944,95500.0
2011-07-14 13:40:00,10.76,10.77,10.75,10.75,112300.0,9.3944,9.4032,9.3857,9.3857,112300.0
2011-07-14 13:45:00,10.76,10.76,10.74,10.75,75000.0,9.3944,9.3944,9.377,9.3857,75000.0
2011-07-14 13:50:00,10.74,10.76,10.74,10.74,115700.0,9.377,9.3944,9.377,9.377,115700.0
2011-07-14 13:55:00,10.74,10.76,10.73,10.76,153900.0,9.377,9.3944,9.3682,9.3944,153900.0
2011-07-14 14:00:00,10.76,10.77,10.75,10.76,76600.0,9.3944,9.4032,9.3857,9.3944,76600.0
2011-07-14 14:05:00,10.75,10.76,10.75,10.76,93800.0,9.3857,9.3944,9.3857,9.3944,93800.0
2011-07-14 14:10:00,10.76,10.76,10.75,10.75,47100.0,9.3944,9.3944,9.3857,9.3857,47100.0
2011-07-14 14:15:00,10.76,10.76,10.75,10.75,60500.0,9.3944,9.3944,9.3857,9.3857,60500.0
2011-07-14 14:20:00,10.75,10.76,10.75,10.75,30400.0,9.3857,9.3944,9.3857,9.3857,30400.0
2011-07-14 14:25:00,10.75,10.76,10.75,10.76,68000.0,9.3857,9.3944,9.3857,9.3944,68000.0
2011-07-14 14:30:00,10.75,10.76,10.75,10.76,21100.0,9.3857,9.3944,9.3857,9.3944,21100.0
2011-07-14 14:35:00,10.76,10.76,10.74,10.76,149600.0,9.3944,9.3944,9.377,9.3944,149600.0
2011-07-14 14:40:00,10.76,10.77,10.75,10.76,78500.0,9.3944,9.4032,9.3857,9.3944,78500.0
2011-07-14 14:45:00,10.77,10.77,10.75,10.76,32900.0,9.4032,9.4032,9.3857,9.3944,32900.0
2011-07-14 14:50:00,10.75,10.76,10.75,10.75,49300.0,9.3857,9.3944,9.3857,9.3857,49300.0
2011-07-14 14:55:00,10.75,10.76,10.75,10.76,40900.0,9.3857,9.3944,9.3857,9.3944,40900.0
2011-07-14 15:00:00,10.76,10.76,10.75,10.75,37800.0,9.3944,9.3944,9.3857,9.3857,37800.0
2011-07-14 15:05:00,10.76,10.76,10.73,10.73,228400.0,9.3944,9.3944,9.3682,9.3682,228400.0
2011-07-14 15:10:00,10.73,10.75,10.72,10.73,356100.0,9.3682,9.3857,9.3595,9.3682,356100.0
2011-07-14 15:15:00,10.74,10.74,10.72,10.72,147800.0,9.377,9.377,9.3595,9.3595,147800.0
2011-07-14 15:20:00,10.72,10.74,10.72,10.73,95000.0,9.3595,9.377,9.3595,9.3682,95000.0
2011-07-14 15:25:00,10.74,10.74,10.73,10.74,47000.0,9.377,9.377,9.3682,9.377,47000.0
2011-07-14 15:30:00,10.74,10.75,10.73,10.75,101100.0,9.377,9.3857,9.3682,9.3857,101100.0
2011-07-14 15:35:00,10.74,10.76,10.74,10.75,125700.0,9.377,9.3944,9.377,9.3857,125700.0
2011-07-14 15:40:00,10.76,10.76,10.75,10.75,104800.0,9.3944,9.3944,9.3857,9.3857,104800.0
2011-07-14 15:45:00,10.76,10.76,10.74,10.75,222900.0,9.3944,9.3944,9.377,9.3857,222900.0
2011-07-14 15:50:00,10.74,10.76,10.74,10.75,340100.0,9.377,9.3944,9.377,9.3857,340100.0
2011-07-14 15:55:00,10.76,10.76,10.74,10.75,531000.0,9.3944,9.3944,9.377,9.3857,531000.0
2011-07-15 09:30:00,10.8,10.83,10.71,10.74,601500.0,9.4293,9.4555,9.3508,9.377,601500.0
2011-07-15 09:35:00,10.74,10.75,10.68,10.73,197900.0,9.377,9.3857,9.3246,9.3682,197900.0
2011-07-15 09:40:00,10.72,10.73,10.7,10.72,200100.0,9.3595,9.3682,9.342,9.3595,200100.0
2011-07-15 09:45:00,10.72,10.74,10.71,10.74,55600.0,9.3595,9.377,9.3508,9.377,55600.0
2011-07-15 09:50:00,10.74,10.76,10.72,10.73,183300.0,9.377,9.3944,9.3595,9.3682,183300.0
2011-07-15 09:55:00,10.74,10.74,10.68,10.7,145100.0,9.377,9.377,9.3246,9.342,145100.0
2011-07-15 10:00:00,10.69,10.74,10.69,10.72,96600.0,9.3333,9.377,9.3333,9.3595,96600.0
2011-07-15 10:05:00,10.72,10.75,10.72,10.73,238500.0,9.3595,9.3857,9.3595,9.3682,238500.0
2011-07-15 10:10:00,10.73,10.73,10.7,10.71,50100.0,9.3682,9.3682,9.342,9.3508,50100.0
2011-07-15 10:15:00,10.71,10.71,10.69,10.7,95700.0,9.3508,9.3508,9.3333,9.342,95700.0
2011-07-15 10:20:00,10.69,10.7,10.65,10.68,231500.0,9.3333,9.342,9.2984,9.3246,231500.0
2011-07-15 10:25:00,10.67,10.7,10.67,10.7,113100.0,9.3158,9.342,9.3158,9.342,113100.0
2011-07-15 10:30:00,10.7,10.72,10.68,10.69,94500.0,9.342,9.3595,9.3246,9.3333,94500.0
2011-07-15 10:35:00,10.68,10.69,10.67,10.67,133200.0,9.3246,9.3333,9.3158,9.3158,133200.0
2011-07-15 10:40:00,10.67,10.7,10.66,10.69,128600.0,9.3158,9.342,9.3071,9.3333,128600.0
2011-07-15 10:45:00,10.69,10.7,10.67,10.67,64500.0,9.3333,9.342,9.3158,9.3158,64500.0
2011-07-15 10:50:00,10.67,10.68,10.67,10.68,73800.0,9.3158,9.3246,9.3158,9.3246,73800.0
2011-07-15 10:55:00,10.68,10.69,10.66,10.68,118500.0,9.3246,9.3333,9.3071,9.3246,118500.0
2011-07-15 11:00:00,10.68,10.69,10.66,10.66,65800.0,9.3246,9.3333,9.3071,9.3071,65800.0
2011-07-15 11:05:00,10.67,10.69,10.67,10.68,59600.0,9.3158,9.3333,9.3158,9.3246,59600.0
2011-07-15 11:10:00,10.68,10.7,10.67,10.69,32600.0,9.3246,9.342,9.3158,9.3333,32600.0
2011-07-15 11:15:00,10.69,10.71,10.69,10.69,78200.0,9.3333,9.3508,9.3333,9.3333,78200.0
2011-07-15 11:20:00,10.7,10.7,10.68,10.69,55100.0,9.342,9.342,9.3246,9.3333,55100.0
2011-07-15 11:25:00,10.69,10.69,10.67,10.68,70200.0,9.3333,9.3333,9.3158,9.3246,70200.0
2011-07-15 11:30:00,10.68,10.68,10.67,10.67,168900.0,9.3246,9.3246,9.3158,9.3158,168900.0
2011-07-15 11:35:00,10.67,10.68,10.67,10.68,45700.0,9.3158,9.3246,9.3158,9.3246,45700.0
2011-07-15 11:40:00,10.68,10.68,10.66,10.66,54700.0,9.3246,9.3246,9.3071,9.3071,54700.0
2011-07-15 11:45:00,10.66,10.67,10.66,10.67,42000.0,9.3071,9.3158,9.3071,9.3158,42000.0
2011-07-15 11:50:00,10.67,10.69,10.66,10.67,62200.0,9.3158,9.3333,9.3071,9.3158,62200.0
2011-07-15 11:55:00,10.67,10.69,10.66,10.67,286200.0,9.3158,9.3333,9.3071,9.3158,286200.0
2011-07-15 12:00:00,10.67,10.7,10.66,10.69,98700.0,9.3158,9.342,9.3071,9.3333,98700.0
2011-07-15 12:05:00,10.7,10.73,10.7,10.71,111000.0,9.342,9.3682,9.342,9.3508,111000.0
2011-07-15 12:10:00,10.71,10.71,10.69,10.69,26100.0,9.3508,9.3508,9.3333,9.3333,26100.0
2011-07-15 12:15:00,10.69,10.69,10.67,10.68,50100.0,9.3333,9.3333,9.3158,9.3246,50100.0
2011-07-15 12:20:00,10.68,10.68,10.67,10.67,23900.0,9.3246,9.3246,9.3158,9.3158,23900.0
2011-07-15 12:25:00,10.68,10.69,10.67,10.69,62700.0,9.3246,9.3333,9.3158,9.3333,62700.0
2011-07-15 12:30:00,10.69,10.71,10.69,10.69,94000.0,9.3333,9.3508,9.3333,9.3333,94000.0
2011-07-15 12:35:00,10.7,10.7,10.69,10.69,28300.0,9.342,9.342,9.3333,9.3333,28300.0
2011-07-15 12:40:00,10.69,10.7,10.68,10.68,70900.0,9.3333,9.342,9.3246,9.3246,70900.0
2011-07-15 12:45:00,10.68,10.71,10.68,10.7,48200.0,9.3246,9.3508,9.3246,9.342,48200.0
2011-07-15 12:50:00,10.7,10.7,10.69,10.69,46600.0,9.342,9.342,9.3333,9.3333,46600.0
2011-07-15 12:55:00,10.69,10.71,10.69,10.69,53000.0,9.3333,9.3508,9.3333,9.3333,53000.0
2011-07-15 13:00:00,10.69,10.7,10.69,10.69,14100.0,9.3333,9.342,9.3333,9.3333,14100.0
2011-07-15 13:05:00,10.69,10.7,10.69,10.69,11400.0,9.3333,9.342,9.3333,9.3333,11400.0
2011-07-15 13:10:00,10.7,10.7,10.69,10.69,19400.0,9.342,9.342,9.3333,9.3333,19400.0
2011-07-15 13:15:00,10.69,10.7,10.69,10.7,18900.0,9.3333,9.342,9.3333,9.342,18900.0
2011-07-15 13:20:00,10.69,10.7,10.69,10.69,17800.0,9.3333,9.342,9.3333,9.3333,17800.0
2011-07-15 13:25:00,10.69,10.7,10.69,10.69,7900.0,9.3333,9.342,9.3333,9.3333,7900.0
2011-07-15 13:30:00,10.69,10.7,10.69,10.7,28700.0,9.3333,9.342,9.3333,9.342,28700.0
2011-07-15 13:35:00,10.7,10.7,10.69,10.7,13500.0,9.342,9.342,9.3333,9.342,13500.0
2011-07-15 13:40:00,10.7,10.7,10.69,10.69,48300.0,9.342,9.342,9.3333,9.3333,48300.0
2011-07-15 13:45:00,10.69,10.7,10.68,10.69,16800.0,9.3333,9.342,9.3246,9.3333,16800.0
2011-07-15 13:50:00,10.69,10.69,10.68,10.69,29800.0,9.3333,9.3333,9.3246,9.3333,29800.0
2011-07-15 13:55:00,10.69,10.69,10.67,10.67,64600.0,9.3333,9.3333,9.3158,9.3158,64600.0
2011-07-15 14:00:00,10.67,10.68,10.67,10.68,25000.0,9.3158,9.3246,9.3158,9.3246,25000.0
2011-07-15 14:05:00,10.68,10.68,10.67,10.68,60700.0,9.3246,9.3246,9.3158,9.3246,60700.0
2011-07-15 14:10:00,10.67,10.68,10.65,10.65,182100.0,9.3158,9.3246,9.2984,9.2984,182100.0
2011-07-15 14:15:00,10.66,10.67,10.65,10.66,93900.0,9.3071,9.3158,9.2984,9.3071,93900.0
2011-07-15 14:20:00,10.66,10.66,10.63,10.64,119200.0,9.3071,9.3071,9.2809,9.2897,119200.0
2011-07-15 14:25:00,10.64,10.65,10.63,10.65,161400.0,9.2897,9.2984,9.2809,9.2984,161400.0
2011-07-15 14:30:00,10.64,10.66,10.64,10.66,113400.0,9.2897,9.3071,9.2897,9.3071,113400.0
2011-07-15 14:35:00,10.65,10.66,10.63,10.64,99100.0,9.2984,9.3071,9.2809,9.2897,99100.0
2011-07-15 14:40:00,10.65,10.65,10.64,10.65,27900.0,9.2984,9.2984,9.2897,9.2984,27900.0
2011-07-15 14:45:00,10.65,10.66,10.64,10.64,167600.0,9.2984,9.3071,9.2897,9.2897,167600.0
2011-07-15 14:50:00,10.64,10.65,10.64,10.64,47900.0,9.2897,9.2984,9.2897,9.2897,47900.0
2011-07-15 14:55:00,10.64,10.65,10.63,10.63,101800.0,9.2897,9.2984,9.2809,9.2809,101800.0
2011-07-15 15:00:00,10.63,10.65,10.63,10.64,165500.0,9.2809,9.2984,9.2809,9.2897,165500.0
2011-07-15 15:05:00,10.64,10.66,10.63,10.66,71200.0,9.2897,9.3071,9.2809,9.3071,71200.0
2011-07-15 15:10:00,10.65,10.66,10.65,10.66,28700.0,9.2984,9.3071,9.2984,9.3071,28700.0
2011-07-15 15:15:00,10.66,10.66,10.65,10.66,33000.0,9.3071,9.3071,9.2984,9.3071,33000.0
2011-07-15 15:20:00,10.66,10.67,10.65,10.67,46200.0,9.3071,9.3158,9.2984,9.3158,46200.0
2011-07-15 15:25:00,10.67,10.67,10.65,10.66,169500.0,9.3158,9.3158,9.2984,9.3071,169500.0
2011-07-15 15:30:00,10.65,10.68,10.65,10.68,103400.0,9.2984,9.3246,9.2984,9.3246,103400.0
2011-07-15 15:35:00,10.67,10.69,10.67,10.69,34600.0,9.3158,9.3333,9.3158,9.3333,34600.0
2011-07-15 15:40:00,10.69,10.72,10.69,10.72,170000.0,9.3333,9.3595,9.3333,9.3595,170000.0
2011-07-15 15:45:00,10.71,10.72,10.71,10.71,38100.0,9.3508,9.3595,9.3508,9.3508,38100.0
2011-07-15 15:50:00,10.72,10.72,10.71,10.72,110900.0,9.3595,9.3595,9.3508,9.3595,110900.0
2011-07-15 15:55:00,10.71,10.73,10.71,10.72,369800.0,9.3508,9.3682,9.3508,9.3595,369800.0
2011-07-18 09:30:00,10.65,10.71,10.59,10.66,213200.0,9.2984,9.3508,9.246,9.3071,213200.0
2011-07-18 09:35:00,10.66,10.68,10.61,10.64,150600.0,9.3071,9.3246,9.2635,9.2897,150600.0
2011-07-18 09:40:00,10.64,10.65,10.61,10.62,34500.0,9.2897,9.2984,9.2635,9.2722,34500.0
2011-07-18 09:45:00,10.62,10.62,10.55,10.57,161900.0,9.2722,9.2722,9.2111,9.2285,161900.0
2011-07-18 09:50:00,10.57,10.59,10.56,10.59,119100.0,9.2285,9.246,9.2198,9.246,119100.0
2011-07-18 09:55:00,10.58,10.59,10.53,10.55,172300.0,9.2373,9.246,9.1936,9.2111,172300.0
2011-07-18 10:00:00,10.55,10.57,10.54,10.56,341100.0,9.2111,9.2285,9.2023,9.2198,341100.0
2011-07-18 10:05:00,10.56,10.56,10.52,10.52,221600.0,9.2198,9.2198,9.1849,9.1849,221600.0
2011-07-18 10:10:00,10.53,10.53,10.49,10.49,146900.0,9.1936,9.1936,9.1587,9.1587,146900.0
2011-07-18 10:15:00,10.5,10.51,10.48,10.5,258200.0,9.1674,9.1762,9.15,9.1674,258200.0
2011-07-18 10:20:00,10.49,10.5,10.47,10.47,115700.0,9.1587,9.1674,9.1412,9.1412,115700.0
2011-07-18 10:25:00,10.47,10.5,10.45,10.45,242300.0,9.1412,9.1674,9.1238,9.1238,242300.0
2011-07-18 10:30:00,10.45,10.46,10.43,10.44,120500.0,9.1238,9.1325,9.1063,9.115,120500.0
2011-07-18 10:35:00,10.44,10.47,10.43,10.46,167100.0,9.115,9.1412,9.1063,9.1325,167100.0
2011-07-18 10:40:00,10.46,10.47,10.45,10.46,50900.0,9.1325,9.1412,9.1238,9.1325,50900.0
2011-07-18 10:45:00,10.47,10.47,10.41,10.43,304200.0,9.1412,9.1412,9.0888,9.1063,304200.0
2011-07-18 10:50:00,10.43,10.43,10.4,10.42,126900.0,9.1063,9.1063,9.0801,9.0976,126900.0
2011-07-18 10:55:00,10.42,10.45,10.42,10.44,83200.0,9.0976,9.1238,9.0976,9.115,83200.0
2011-07-18 11:00:00,10.45,10.45,10.43,10.43,75300.0,9.1238,9.1238,9.1063,9.1063,75300.0
2011-07-18 11:05:00,10.44,10.44,10.43,10.43,79500.0,9.115,9.115,9.1063,9.1063,79500.0
2011-07-18 11:10:00,10.44,10.44,10.41,10.43,180800.0,9.115,9.115,9.0888,9.1063,180800.0
2011-07-18 11:15:00,10.44,10.44,10.43,10.44,33000.0,9.115,9.115,9.1063,9.115,33000.0
2011-07-18 11:20:00,10.44,10.44,10.41,10.42,223500.0,9.115,9.115,9.0888,9.0976,223500.0
2011-07-18 11:25:00,10.42,10.45,10.42,10.45,49300.0,9.0976,9.1238,9.0976,9.1238,49300.0
2011-07-18 11:30:00,10.44,10.47,10.44,10.47,150300.0,9.115,9.1412,9.115,9.1412,150300.0
2011-07-18 11:35:00,10.47,10.47,10.45,10.46,92900.0,9.1412,9.1412,9.1238,9.1325,92900.0
2011-07-18 11:40:00,10.45,10.46,10.43,10.43,32800.0,9.1238,9.1325,9.1063,9.1063,32800.0
2011-07-18 11:45:00,10.43,10.44,10.41,10.41,72800.0,9.1063,9.115,9.0888,9.0888,72800.0
2011-07-18 11:50:00,10.41,10.44,10.41,10.42,77200.0,9.0888,9.115,9.0888,9.0976,77200.0
2011-07-18 11:55:00,10.43,10.44,10.41,10.43,79000.0,9.1063,9.115,9.0888,9.1063,79000.0
2011-07-18 12:00:00,10.43,10.44,10.43,10.44,82000.0,9.1063,9.115,9.1063,9.115,82000.0
2011-07-18 12:05:00,10.43,10.44,10.4,10.41,84900.0,9.1063,9.115,9.0801,9.0888,84900.0
2011-07-18 12:10:00,10.41,10.45,10.4,10.45,155400.0,9.0888,9.1238,9.0801,9.1238,155400.0
2011-07-18 12:15:00,10.45,10.45,10.42,10.43,71800.0,9.1238,9.1238,9.0976,9.1063,71800.0
2011-07-18 12:20:00,10.42,10.44,10.42,10.44,61500.0,9.0976,9.115,9.0976,9.115,61500.0
2011-07-18 12:25:00,10.44,10.45,10.43,10.44,32900.0,9.115,9.1238,9.1063,9.115,32900.0
2011-07-18 12:30:00,10.45,10.45,10.43,10.43,58600.0,9.1238,9.1238,9.1063,9.1063,58600.0
2011-07-18 12:35:00,10.44,10.47,10.44,10.46,69700.0,9.115,9.1412,9.115,9.1325,69700.0
2011-07-18 12:40:00,10.46,10.48,10.45,10.47,151700.0,9.1325,9.15,9.1238,9.1412,151700.0
2011-07-18 12:45:00,10.46,10.47,10.46,10.46,32600.0,9.1325,9.1412,9.1325,9.1325,32600.0
2011-07-18 12:50:00,10.46,10.47,10.46,10.46,88700.0,9.1325,9.1412,9.1325,9.1325,88700.0
2011-07-18 12:55:00,10.47,10.51,10.47,10.5,85600.0,9.1412,9.1762,9.1412,9.1674,85600.0
2011-07-18 13:00:00,10.5,10.51,10.49,10.49,93100.0,9.1674,9.1762,9.1587,9.1587,93100.0
2011-07-18 13:05:00,10.5,10.51,10.49,10.5,46000.0,9.1674,9.1762,9.1587,9.1674,46000.0
2011-07-18 13:10:00,10.51,10.51,10.5,10.5,30400.0,9.1762,9.1762,9.1674,9.1674,30400.0
2011-07-18 13:15:00,10.5,10.51,10.49,10.51,139000.0,9.1674,9.1762,9.1587,9.1762,139000.0
2011-07-18 13:20:00,10.5,10.54,10.5,10.53,270700.0,9.1674,9.2023,9.1674,9.1936,270700.0
2011-07-18 13:25:00,10.54,10.56,10.53,10.56,82100.0,9.2023,9.2198,9.1936,9.2198,82100.0
2011-07-18 13:30:00,10.55,10.56,10.54,10.54,76400.0,9.2111,9.2198,9.2023,9.2023,76400.0
2011-07-18 13:35:00,10.54,10.54,10.53,10.53,124600.0,9.2023,9.2023,9.1936,9.1936,124600.0
2011-07-18 13:40:00,10.53,10.54,10.53,10.53,91700.0,9.1936,9.2023,9.1936,9.1936,91700.0
2011-07-18 13:45:00,10.53,10.55,10.51,10.51,425700.0,9.1936,9.2111,9.1762,9.1762,425700.0
2011-07-18 13:50:00,10.51,10.53,10.49,10.52,765100.0,9.1762,9.1936,9.1587,9.1849,765100.0
2011-07-18 13:55:00,10.51,10.53,10.51,10.51,201800.0,9.1762,9.1936,9.1762,9.1762,201800.0
2011-07-18 14:00:00,10.51,10.51,10.48,10.48,140800.0,9.1762,9.1762,9.15,9.15,140800.0
2011-07-18 14:05:00,10.49,10.49,10.47,10.48,74400.0,9.1587,9.1587,9.1412,9.15,74400.0
2011-07-18 14:10:00,10.48,10.49,10.47,10.47,83900.0,9.15,9.1587,9.1412,9.1412,83900.0
2011-07-18 14:15:00,10.47,10.48,10.47,10.48,41700.0,9.1412,9.15,9.1412,9.15,41700.0
2011-07-18 14:20:00,10.48,10.49,10.47,10.49,76100.0,9.15,9.1587,9.1412,9.1587,76100.0
2011-07-18 14:25:00,10.49,10.49,10.48,10.48,17400.0,9.1587,9.1587,9.15,9.15,17400.0
2011-07-18 14:30:00,10.49,10.49,10.47,10.47,45400.0,9.1587,9.1587,9.1412,9.1412,45400.0
2011-07-18 14:35:00,10.47,10.49,10.47,10.48,40500.0,9.1412,9.1587,9.1412,9.15,40500.0
2011-07-18 14:40:00,10.49,10.49,10.48,10.48,13000.0,9.1587,9.1587,9.15,9.15,13000.0
2011-07-18 14:45:00,10.49,10.49,10.48,10.48,25400.0,9.1587,9.1587,9.15,9.15,25400.0
2011-07-18 14:50:00,10.48,10.49,10.47,10.47,40000.0,9.15,9.1587,9.1412,9.1412,40000.0
2011-07-18 14:55:00,10.47,10.48,10.47,10.48,25900.0,9.1412,9.15,9.1412,9.15,25900.0
2011-07-18 15:00:00,10.48,10.51,10.47,10.51,115800.0,9.15,9.1762,9.1412,9.1762,115800.0
2011-07-18 15:05:00,10.5,10.51,10.48,10.49,119900.0,9.1674,9.1762,9.15,9.1587,119900.0
2011-07-18 15:10:00,10.49,10.49,10.47,10.47,35600.0,9.1587,9.1587,9.1412,9.1412,35600.0
2011-07-18 15:15:00,10.47,10.48,10.47,10.48,29100.0,9.1412,9.15,9.1412,9.15,29100.0
2011-07-18 15:20:00,10.47,10.48,10.47,10.48,69600.0,9.1412,9.15,9.1412,9.15,69600.0
2011-07-18 15:25:00,10.48,10.48,10.47,10.47,27200.0,9.15,9.15,9.1412,9.1412,27200.0
2011-07-18 15:30:00,10.48,10.49,10.47,10.49,57900.0,9.15,9.1587,9.1412,9.1587,57900.0
2011-07-18 15:35:00,10.49,10.49,10.48,10.49,30200.0,9.1587,9.1587,9.15,9.1587,30200.0
2011-07-18 15:40:00,10.48,10.49,10.47,10.47,94000.0,9.15,9.1587,9.1412,9.1412,94000.0
2011-07-18 15:45:00,10.47,10.47,10.46,10.47,83900.0,9.1412,9.1412,9.1325,9.1412,83900.0
2011-07-18 15:50:00,10.46,10.47,10.46,10.47,94900.0,9.1325,9.1412,9.1325,9.1412,94900.0
2011-07-18 15:55:00,10.47,10.47,10.46,10.47,236100.0,9.1412,9.1412,9.1325,9.1412,236100.0
2011-07-19 09:30:00,10.51,10.62,10.51,10.57,155600.0,9.1762,9.2722,9.1762,9.2285,155600.0
2011-07-19 09:35:00,10.57,10.6,10.53,10.54,120400.0,9.2285,9.2547,9.1936,9.2023,120400.0
2011-07-19 09:40:00,10.54,10.55,10.5,10.52,111400.0,9.2023,9.2111,9.1674,9.1849,111400.0
2011-07-19 09:45:00,10.53,10.56,10.52,10.52,107400.0,9.1936,9.2198,9.1849,9.1849,107400.0
2011-07-19 09:50:00,10.52,10.53,10.5,10.53,110200.0,9.1849,9.1936,9.1674,9.1936,110200.0
2011-07-19 09:55:00,10.53,10.54,10.5,10.52,160100.0,9.1936,9.2023,9.1674,9.1849,160100.0
2011-07-19 10:00:00,10.52,10.52,10.46,10.48,460000.0,9.1849,9.1849,9.1325,9.15,460000.0
2011-07-19 10:05:00,10.47,10.5,10.47,10.48,148500.0,9.1412,9.1674,9.1412,9.15,148500.0
2011-07-19 10:10:00,10.49,10.5,10.47,10.48,92400.0,9.1587,9.1674,9.1412,9.15,92400.0
2011-07-19 10:15:00,10.48,10.51,10.48,10.48,213200.0,9.15,9.1762,9.15,9.15,213200.0
2011-07-19 10:20:00,10.48,10.49,10.47,10.48,29000.0,9.15,9.1587,9.1412,9.15,29000.0
2011-07-19 10:25:00,10.47,10.49,10.46,10.48,152100.0,9.1412,9.1587,9.1325,9.15,152100.0
2011-07-19 10:30:00,10.48,10.5,10.48,10.5,22900.0,9.15,9.1674,9.15,9.1674,22900.0
2011-07-19 10:35:00,10.5,10.51,10.47,10.5,388600.0,9.1674,9.1762,9.1412,9.1674,388600.0
2011-07-19 10:40:00,10.49,10.5,10.47,10.49,182000.0,9.1587,9.1674,9.1412,9.1587,182000.0
2011-07-19 10:45:00,10.49,10.5,10.48,10.5,65500.0,9.1587,9.1674,9.15,9.1674,65500.0
2011-07-19 10:50:00,10.49,10.52,10.49,10.52,30700.0,9.1587,9.1849,9.1587,9.1849,30700.0
2011-07-19 10:55:00,10.52,10.52,10.49,10.5,125400.0,9.1849,9.1849,9.1587,9.1674,125400.0
2011-07-19 11:00:00,10.5,10.5,10.49,10.5,26700.0,9.1674,9.1674,9.1587,9.1674,26700.0
2011-07-19 11:05:00,10.5,10.5,10.47,10.49,85700.0,9.1674,9.1674,9.1412,9.1587,85700.0
2011-07-19 11:10:00,10.49,10.49,10.48,10.49,6700.0,9.1587,9.1587,9.15,9.1587,6700.0
2011-07-19 11:15:00,10.49,10.49,10.48,10.49,16600.0,9.1587,9.1587,9.15,9.1587,16600.0
2011-07-19 11:20:00,10.49,10.49,10.47,10.47,97500.0,9.1587,9.1587,9.1412,9.1412,97500.0
2011-07-19 11:25:00,10.48,10.48,10.46,10.47,261500.0,9.15,9.15,9.1325,9.1412,261500.0
2011-07-19 11:30:00,10.47,10.47,10.45,10.45,119000.0,9.1412,9.1412,9.1238,9.1238,119000.0
2011-07-19 11:35:00,10.45,10.46,10.42,10.42,101700.0,9.1238,9.1325,9.0976,9.0976,101700.0
2011-07-19 11:40:00,10.43,10.43,10.4,10.41,69000.0,9.1063,9.1063,9.0801,9.0888,69000.0
2011-07-19 11:45:00,10.41,10.41,10.39,10.39,111800.0,9.0888,9.0888,9.0714,9.0714,111800.0
2011-07-19 11:50:00,10.4,10.41,10.39,10.4,50600.0,9.0801,9.0888,9.0714,9.0801,50600.0
2011-07-19 11:55:00,10.41,10.41,10.39,10.39,34200.0,9.0888,9.0888,9.0714,9.0714,34200.0
2011-07-19 12:00:00,10.39,10.4,10.39,10.39,16400.0,9.0714,9.0801,9.0714,9.0714,16400.0
2011-07-19 12:05:00,10.39,10.41,10.39,10.41,89300.0,9.0714,9.0888,9.0714,9.0888,89300.0
2011-07-19 12:10:00,10.41,10.41,10.4,10.41,21900.0,9.0888,9.0888,9.0801,9.0888,21900.0
2011-07-19 12:15:00,10.4,10.42,10.4,10.41,89300.0,9.0801,9.0976,9.0801,9.0888,89300.0
2011-07-19 12:20:00,10.4,10.42,10.4,10.42,364300.0,9.0801,9.0976,9.0801,9.0976,364300.0
2011-07-19 12:25:00,10.42,10.45,10.41,10.45,104900.0,9.0976,9.1238,9.0888,9.1238,104900.0
2011-07-19 12:30:00,10.45,10.49,10.45,10.49,131000.0,9.1238,9.1587,9.1238,9.1587,131000.0
2011-07-19 12:35:00,10.49,10.5,10.48,10.49,177200.0,9.1587,9.1674,9.15,9.1587,177200.0
2011-07-19 12:40:00,10.49,10.49,10.45,10.45,104100.0,9.1587,9.1587,9.1238,9.1238,104100.0
2011-07-19 12:45:00,10.46,10.46,10.44,10.44,24200.0,9.1325,9.1325,9.115,9.115,24200.0
2011-07-19 12:50:00,10.44,10.46,10.44,10.46,28000.0,9.115,9.1325,9.115,9.1325,28000.0
2011-07-19 12:55:00,10.46,10.46,10.45,10.46,8400.0,9.1325,9.1325,9.1238,9.1325,8400.0
2011-07-19 13:00:00,10.45,10.46,10.45,10.46,6300.0,9.1238,9.1325,9.1238,9.1325,6300.0
2011-07-19 13:05:00,10.46,10.46,10.45,10.46,4400.0,9.1325,9.1325,9.1238,9.1325,4400.0
2011-07-19 13:10:00,10.45,10.47,10.45,10.47,35200.0,9.1238,9.1412,9.1238,9.1412,35200.0
2011-07-19 13:15:00,10.47,10.48,10.45,10.47,98700.0,9.1412,9.15,9.1238,9.1412,98700.0
2011-07-19 13:20:00,10.47,10.48,10.44,10.46,209000.0,9.1412,9.15,9.115,9.1325,209000.0
2011-07-19 13:25:00,10.46,10.47,10.45,10.47,63200.0,9.1325,9.1412,9.1238,9.1412,63200.0
2011-07-19 13:30:00,10.47,10.49,10.46,10.48,144300.0,9.1412,9.1587,9.1325,9.15,144300.0
2011-07-19 13:35:00,10.49,10.52,10.48,10.51,115100.0,9.1587,9.1849,9.15,9.1762,115100.0
2011-07-19 13:40:00,10.51,10.57,10.49,10.56,212700.0,9.1762,9.2285,9.1587,9.2198,212700.0
2011-07-19 13:45:00,10.57,10.58,10.56,10.56,110800.0,9.2285,9.2373,9.2198,9.2198,110800.0
2011-07-19 13:50:00,10.56,10.57,10.54,10.54,338100.0,9.2198,9.2285,9.2023,9.2023,338100.0
2011-07-19 13:55:00,10.54,10.55,10.54,10.54,28200.0,9.2023,9.2111,9.2023,9.2023,28200.0
2011-07-19 14:00:00,10.54,10.54,10.51,10.52,113700.0,9.2023,9.2023,9.1762,9.1849,113700.0
2011-07-19 14:05:00,10.51,10.54,10.51,10.54,107900.0,9.1762,9.2023,9.1762,9.2023,107900.0
2011-07-19 14:10:00,10.54,10.55,10.54,10.55,38200.0,9.2023,9.2111,9.2023,9.2111,38200.0
2011-07-19 14:15:00,10.55,10.55,10.54,10.55,40000.0,9.2111,9.2111,9.2023,9.2111,40000.0
2011-07-19 14:20:00,10.55,10.55,10.54,10.55,109100.0,9.2111,9.2111,9.2023,9.2111,109100.0
2011-07-19 14:25:00,10.55,10.55,10.54,10.55,38700.0,9.2111,9.2111,9.2023,9.2111,38700.0
2011-07-19 14:30:00,10.55,10.56,10.54,10.56,284300.0,9.2111,9.2198,9.2023,9.2198,284300.0
2011-07-19 14:35:00,10.55,10.57,10.55,10.57,55300.0,9.2111,9.2285,9.2111,9.2285,55300.0
2011-07-19 14:40:00,10.57,10.57,10.55,10.55,115900.0,9.2285,9.2285,9.2111,9.2111,115900.0
2011-07-19 14:45:00,10.55,10.57,10.55,10.55,63400.0,9.2111,9.2285,9.2111,9.2111,63400.0
2011-07-19 14:50:00,10.56,10.56,10.54,10.56,98800.0,9.2198,9.2198,9.2023,9.2198,98800.0
2011-07-19 14:55:00,10.55,10.56,10.54,10.55,64600.0,9.2111,9.2198,9.2023,9.2111,64600.0
2011-07-19 15:00:00,10.55,10.55,10.54,10.54,22900.0,9.2111,9.2111,9.2023,9.2023,22900.0
2011-07-19 15:05:00,10.55,10.56,10.54,10.55,46000.0,9.2111,9.2198,9.2023,9.2111,46000.0
2011-07-19 15:10:00,10.55,10.57,10.55,10.57,29500.0,9.2111,9.2285,9.2111,9.2285,29500.0
2011-07-19 15:15:00,10.56,10.57,10.54,10.55,246500.0,9.2198,9.2285,9.2023,9.2111,246500.0
2011-07-19 15:20:00,10.56,10.57,10.55,10.57,76200.0,9.2198,9.2285,9.2111,9.2285,76200.0
2011-07-19 15:25:00,10.57,10.58,10.56,10.58,79800.0,9.2285,9.2373,9.2198,9.2373,79800.0
2011-07-19 15:30:00,10.58,10.58,10.57,10.58,103600.0,9.2373,9.2373,9.2285,9.2373,103600.0
2011-07-19 15:35:00,10.58,10.59,10.57,10.59,46300.0,9.2373,9.246,9.2285,9.246,46300.0
2011-07-19 15:40:00,10.59,10.61,10.58,10.6,125300.0,9.246,9.2635,9.2373,9.2547,125300.0
2011-07-19 15:45:00,10.59,10.6,10.58,10.59,166100.0,9.246,9.2547,9.2373,9.246,166100.0
2011-07-19 15:50:00,10.59,10.6,10.59,10.6,68800.0,9.246,9.2547,9.246,9.2547,68800.0
2011-07-19 15:55:00,10.59,10.6,10.58,10.6,331700.0,9.246,9.2547,9.2373,9.2547,331700.0
2011-07-20 09:30:00,10.62,10.68,10.59,10.63,180600.0,9.2722,9.3246,9.246,9.2809,180600.0
2011-07-20 09:35:00,10.62,10.65,10.59,10.64,51300.0,9.2722,9.2984,9.246,9.2897,51300.0
2011-07-20 09:40:00,10.63,10.63,10.56,10.56,127400.0,9.2809,9.2809,9.2198,9.2198,127400.0
2011-07-20 09:45:00,10.56,10.6,10.56,10.56,120900.0,9.2198,9.2547,9.2198,9.2198,120900.0
2011-07-20 09:50:00,10.56,10.57,10.51,10.51,65000.0,9.2198,9.2285,9.1762,9.1762,65000.0
2011-07-20 09:55:00,10.51,10.57,10.51,10.56,224300.0,9.1762,9.2285,9.1762,9.2198,224300.0
2011-07-20 10:00:00,10.55,10.56,10.51,10.52,89300.0,9.2111,9.2198,9.1762,9.1849,89300.0
2011-07-20 10:05:00,10.52,10.57,10.51,10.57,284800.0,9.1849,9.2285,9.1762,9.2285,284800.0
2011-07-20 10:10:00,10.57,10.61,10.55,10.61,152100.0,9.2285,9.2635,9.2111,9.2635,152100.0
2011-07-20 10:15:00,10.61,10.63,10.58,10.6,157500.0,9.2635,9.2809,9.2373,9.2547,157500.0
2011-07-20 10:20:00,10.6,10.6,10.56,10.56,69100.0,9.2547,9.2547,9.2198,9.2198,69100.0
2011-07-20 10:25:00,10.56,10.59,10.56,10.59,43700.0,9.2198,9.246,9.2198,9.246,43700.0
2011-07-20 10:30:00,10.58,10.59,10.58,10.59,10600.0,9.2373,9.246,9.2373,9.246,10600.0
2011-07-20 10:35:00,10.58,10.59,10.57,10.57,26000.0,9.2373,9.246,9.2285,9.2285,26000.0
2011-07-20 10:40:00,10.57,10.58,10.57,10.58,9100.0,9.2285,9.2373,9.2285,9.2373,9100.0
2011-07-20 10:45:00,10.57,10.58,10.54,10.54,23100.0,9.2285,9.2373,9.2023,9.2023,23100.0
2011-07-20 10:50:00,10.55,10.55,10.52,10.53,40900.0,9.2111,9.2111,9.1849,9.1936,40900.0
2011-07-20 10:55:00,10.53,10.54,10.53,10.54,23100.0,9.1936,9.2023,9.1936,9.2023,23100.0
2011-07-20 11:00:00,10.54,10.55,10.54,10.55,28600.0,9.2023,9.2111,9.2023,9.2111,28600.0
2011-07-20 11:05:00,10.55,10.57,10.54,10.57,71000.0,9.2111,9.2285,9.2023,9.2285,71000.0
2011-07-20 11:10:00,10.57,10.57,10.56,10.56,56900.0,9.2285,9.2285,9.2198,9.2198,56900.0
2011-07-20 11:15:00,10.57,10.57,10.56,10.56,26800.0,9.2285,9.2285,9.2198,9.2198,26800.0
2011-07-20 11:20:00,10.56,10.59,10.56,10.58,69900.0,9.2198,9.246,9.2198,9.2373,69900.0
2011-07-20 11:25:00,10.59,10.59,10.58,10.58,13100.0,9.246,9.246,9.2373,9.2373,13100.0
2011-07-20 11:30:00,10.59,10.59,10.57,10.58,26200.0,9.246,9.246,9.2285,9.2373,26200.0
2011-07-20 11:35:00,10.57,10.58,10.57,10.58,14300.0,9.2285,9.2373,9.2285,9.2373,14300.0
2011-07-20 11:40:00,10.58,10.6,10.57,10.59,66200.0,9.2373,9.2547,9.2285,9.246,66200.0
2011-07-20 11:45:00,10.6,10.6,10.59,10.6,19200.0,9.2547,9.2547,9.246,9.2547,19200.0
2011-07-20 11:50:00,10.6,10.6,10.59,10.59,15300.0,9.2547,9.2547,9.246,9.246,15300.0
2011-07-20 11:55:00,10.59,10.59,10.58,10.58,27300.0,9.246,9.246,9.2373,9.2373,27300.0
2011-07-20 12:00:00,10.59,10.59,10.58,10.58,5700.0,9.246,9.246,9.2373,9.2373,5700.0
2011-07-20 12:05:00,10.58,10.59,10.58,10.58,7600.0,9.2373,9.246,9.2373,9.2373,7600.0
2011-07-20 12:10:00,10.58,10.59,10.57,10.57,43600.0,9.2373,9.246,9.2285,9.2285,43600.0
2011-07-20 12:15:00,10.58,10.58,10.57,10.57,18700.0,9.2373,9.2373,9.2285,9.2285,18700.0
2011-07-20 12:20:00,10.57,10.58,10.57,10.57,15800.0,9.2285,9.2373,9.2285,9.2285,15800.0
2011-07-20 12:25:00,10.58,10.58,10.57,10.57,8300.0,9.2373,9.2373,9.2285,9.2285,8300.0
2011-07-20 12:30:00,10.58,10.58,10.57,10.57,6900.0,9.2373,9.2373,9.2285,9.2285,6900.0
2011-07-20 12:35:00,10.58,10.59,10.57,10.58,68900.0,9.2373,9.246,9.2285,9.2373,68900.0
2011-07-20 12:40:00,10.57,10.59,10.57,10.59,102800.0,9.2285,9.246,9.2285,9.246,102800.0
2011-07-20 12:45:00,10.58,10.59,10.58,10.58,8500.0,9.2373,9.246,9.2373,9.2373,8500.0
2011-07-20 12:50:00,10.59,10.59,10.58,10.59,10300.0,9.246,9.246,9.2373,9.246,10300.0
2011-07-20 12:55:00,10.58,10.59,10.58,10.58,9100.0,9.2373,9.246,9.2373,9.2373,9100.0
2011-07-20 13:00:00,10.59,10.59,10.58,10.58,9500.0,9.246,9.246,9.2373,9.2373,9500.0
2011-07-20 13:05:00,10.59,10.59,10.58,10.58,10200.0,9.246,9.246,9.2373,9.2373,10200.0
2011-07-20 13:10:00,10.59,10.59,10.58,10.59,9200.0,9.246,9.246,9.2373,9.246,9200.0
2011-07-20 13:15:00,10.58,10.59,10.58,10.59,18500.0,9.2373,9.246,9.2373,9.246,18500.0
2011-07-20 13:20:00,10.59,10.59,10.58,10.59,13700.0,9.246,9.246,9.2373,9.246,13700.0
2011-07-20 13:25:00,10.59,10.6,10.58,10.59,80800.0,9.246,9.2547,9.2373,9.246,80800.0
2011-07-20 13:30:00,10.59,10.6,10.59,10.6,11000.0,9.246,9.2547,9.246,9.2547,11000.0
2011-07-20 13:35:00,10.59,10.6,10.59,10.6,12900.0,9.246,9.2547,9.246,9.2547,12900.0
2011-07-20 13:40:00,10.59,10.6,10.57,10.57,96900.0,9.246,9.2547,9.2285,9.2285,96900.0
2011-07-20 13:45:00,10.57,10.58,10.57,10.58,19300.0,9.2285,9.2373,9.2285,9.2373,19300.0
2011-07-20 13:50:00,10.57,10.58,10.57,10.58,7600.0,9.2285,9.2373,9.2285,9.2373,7600.0
2011-07-20 13:55:00,10.57,10.58,10.57,10.57,13400.0,9.2285,9.2373,9.2285,9.2285,13400.0
2011-07-20 14:00:00,10.57,10.58,10.57,10.58,12700.0,9.2285,9.2373,9.2285,9.2373,12700.0
2011-07-20 14:05:00,10.58,10.58,10.57,10.57,15800.0,9.2373,9.2373,9.2285,9.2285,15800.0
2011-07-20 14:10:00,10.58,10.58,10.57,10.58,11600.0,9.2373,9.2373,9.2285,9.2373,11600.0
2011-07-20 14:15:00,10.58,10.58,10.57,10.58,17600.0,9.2373,9.2373,9.2285,9.2373,17600.0
2011-07-20 14:20:00,10.58,10.58,10.57,10.58,5000.0,9.2373,9.2373,9.2285,9.2373,5000.0
2011-07-20 14:25:00,10.57,10.58,10.57,10.57,9200.0,9.2285,9.2373,9.2285,9.2285,9200.0
2011-07-20 14:30:00,10.57,10.58,10.56,10.56,55400.0,9.2285,9.2373,9.2198,9.2198,55400.0
2011-07-20 14:35:00,10.56,10.57,10.56,10.57,26100.0,9.2198,9.2285,9.2198,9.2285,26100.0
2011-07-20 14:40:00,10.57,10.57,10.56,10.56,15300.0,9.2285,9.2285,9.2198,9.2198,15300.0
2011-07-20 14:45:00,10.56,10.57,10.55,10.55,49900.0,9.2198,9.2285,9.2111,9.2111,49900.0
2011-07-20 14:50:00,10.55,10.56,10.54,10.55,64400.0,9.2111,9.2198,9.2023,9.2111,64400.0
2011-07-20 14:55:00,10.54,10.55,10.54,10.54,81700.0,9.2023,9.2111,9.2023,9.2023,81700.0
2011-07-20 15:00:00,10.55,10.55,10.53,10.53,34800.0,9.2111,9.2111,9.1936,9.1936,34800.0
2011-07-20 15:05:00,10.54,10.54,10.51,10.52,63300.0,9.2023,9.2023,9.1762,9.1849,63300.0
2011-07-20 15:10:00,10.51,10.52,10.51,10.51,11000.0,9.1762,9.1849,9.1762,9.1762,11000.0
2011-07-20 15:15:00,10.52,10.52,10.51,10.52,18000.0,9.1849,9.1849,9.1762,9.1849,18000.0
2011-07-20 15:20:00,10.52,10.52,10.51,10.51,26300.0,9.1849,9.1849,9.1762,9.1762,26300.0
2011-07-20 15:25:00,10.52,10.52,10.5,10.51,96700.0,9.1849,9.1849,9.1674,9.1762,96700.0
2011-07-20 15:30:00,10.51,10.51,10.5,10.51,100900.0,9.1762,9.1762,9.1674,9.1762,100900.0
2011-07-20 15:35:00,10.51,10.53,10.51,10.53,72100.0,9.1762,9.1936,9.1762,9.1936,72100.0
2011-07-20 15:40:00,10.53,10.53,10.51,10.52,90300.0,9.1936,9.1936,9.1762,9.1849,90300.0
2011-07-20 15:45:00,10.51,10.52,10.49,10.49,210900.0,9.1762,9.1849,9.1587,9.1587,210900.0
2011-07-20 15:50:00,10.5,10.51,10.49,10.51,116900.0,9.1674,9.1762,9.1587,9.1762,116900.0
2011-07-20 15:55:00,10.51,10.52,10.49,10.5,336400.0,9.1762,9.1849,9.1587,9.1674,336400.0
2011-07-21 09:30:00,10.57,10.61,10.54,10.59,116900.0,9.2285,9.2635,9.2023,9.246,116900.0
2011-07-21 09:35:00,10.58,10.58,10.5,10.56,77000.0,9.2373,9.2373,9.1674,9.2198,77000.0
2011-07-21 09:40:00,10.57,10.61,10.56,10.58,56700.0,9.2285,9.2635,9.2198,9.2373,56700.0
2011-07-21 09:45:00,10.58,10.61,10.56,10.58,76100.0,9.2373,9.2635,9.2198,9.2373,76100.0
2011-07-21 09:50:00,10.57,10.59,10.56,10.56,46000.0,9.2285,9.246,9.2198,9.2198,46000.0
2011-07-21 09:55:00,10.55,10.55,10.48,10.49,88700.0,9.2111,9.2111,9.15,9.1587,88700.0
2011-07-21 10:00:00,10.49,10.55,10.49,10.52,226800.0,9.1587,9.2111,9.1587,9.1849,226800.0
2011-07-21 10:05:00,10.52,10.53,10.51,10.52,230400.0,9.1849,9.1936,9.1762,9.1849,230400.0
2011-07-21 10:10:00,10.51,10.52,10.51,10.52,36100.0,9.1762,9.1849,9.1762,9.1849,36100.0
2011-07-21 10:15:00,10.51,10.52,10.51,10.52,26300.0,9.1762,9.1849,9.1762,9.1849,26300.0
2011-07-21 10:20:00,10.51,10.55,10.51,10.55,71100.0,9.1762,9.2111,9.1762,9.2111,71100.0
2011-07-21 10:25:00,10.55,10.59,10.54,10.59,124900.0,9.2111,9.246,9.2023,9.246,124900.0
2011-07-21 10:30:00,10.59,10.59,10.57,10.57,84100.0,9.246,9.246,9.2285,9.2285,84100.0
2011-07-21 10:35:00,10.57,10.58,10.55,10.56,118100.0,9.2285,9.2373,9.2111,9.2198,118100.0
2011-07-21 10:40:00,10.56,10.57,10.54,10.55,92400.0,9.2198,9.2285,9.2023,9.2111,92400.0
2011-07-21 10:45:00,10.55,10.55,10.54,10.54,20400.0,9.2111,9.2111,9.2023,9.2023,20400.0
2011-07-21 10:50:00,10.55,10.55,10.53,10.54,44900.0,9.2111,9.2111,9.1936,9.2023,44900.0
2011-07-21 10:55:00,10.55,10.55,10.52,10.53,46400.0,9.2111,9.2111,9.1849,9.1936,46400.0
2011-07-21 11:00:00,10.53,10.53,10.51,10.51,38800.0,9.1936,9.1936,9.1762,9.1762,38800.0
2011-07-21 11:05:00,10.52,10.52,10.5,10.5,37400.0,9.1849,9.1849,9.1674,9.1674,37400.0
2011-07-21 11:10:00,10.51,10.51,10.5,10.51,42000.0,9.1762,9.1762,9.1674,9.1762,42000.0
2011-07-21 11:15:00,10.5,10.52,10.5,10.5,140800.0,9.1674,9.1849,9.1674,9.1674,140800.0
2011-07-21 11:20:00,10.51,10.51,10.5,10.51,32700.0,9.1762,9.1762,9.1674,9.1762,32700.0
2011-07-21 11:25:00,10.51,10.51,10.5,10.5,25100.0,9.1762,9.1762,9.1674,9.1674,25100.0
2011-07-21 11:30:00,10.5,10.51,10.47,10.47,89600.0,9.1674,9.1762,9.1412,9.1412,89600.0
2011-07-21 11:35:00,10.46,10.49,10.46,10.49,57500.0,9.1325,9.1587,9.1325,9.1587,57500.0
2011-07-21 11:40:00,10.49,10.49,10.48,10.49,12200.0,9.1587,9.1587,9.15,9.1587,12200.0
2011-07-21 11:45:00,10.49,10.49,10.48,10.48,43500.0,9.1587,9.1587,9.15,9.15,43500.0
2011-07-21 11:50:00,10.47,10.48,10.47,10.47,22900.0,9.1412,9.15,9.1412,9.1412,22900.0
2011-07-21 11:55:00,10.47,10.47,10.46,10.46,40000.0,9.1412,9.1412,9.1325,9.1325,40000.0
2011-07-21 12:00:00,10.46,10.48,10.45,10.46,176400.0,9.1325,9.15,9.1238,9.1325,176400.0
2011-07-21 12:05:00,10.46,10.47,10.45,10.46,44800.0,9.1325,9.1412,9.1238,9.1325,44800.0
2011-07-21 12:10:00,10.45,10.46,10.44,10.46,100600.0,9.1238,9.1325,9.115,9.1325,100600.0
2011-07-21 12:15:00,10.46,10.46,10.44,10.45,53500.0,9.1325,9.1325,9.115,9.1238,53500.0
2011-07-21 12:20:00,10.45,10.45,10.42,10.42,65600.0,9.1238,9.1238,9.0976,9.0976,65600.0
2011-07-21 12:25:00,10.43,10.43,10.41,10.43,221300.0,9.1063,9.1063,9.0888,9.1063,221300.0
2011-07-21 12:30:00,10.43,10.43,10.41,10.42,80100.0,9.1063,9.1063,9.0888,9.0976,80100.0
2011-07-21 12:35:00,10.42,10.42,10.39,10.41,184200.0,9.0976,9.0976,9.0714,9.0888,184200.0
2011-07-21 12:40:00,10.41,10.46,10.41,10.46,207300.0,9.0888,9.1325,9.0888,9.1325,207300.0
2011-07-21 12:45:00,10.46,10.47,10.46,10.47,84400.0,9.1325,9.1412,9.1325,9.1412,84400.0
2011-07-21 12:50:00,10.47,10.47,10.43,10.45,145700.0,9.1412,9.1412,9.1063,9.1238,145700.0
2011-07-21 12:55:00,10.45,10.46,10.44,10.46,60800.0,9.1238,9.1325,9.115,9.1325,60800.0
2011-07-21 13:00:00,10.46,10.46,10.45,10.46,27600.0,9.1325,9.1325,9.1238,9.1325,27600.0
2011-07-21 13:05:00,10.46,10.46,10.45,10.45,35500.0,9.1325,9.1325,9.1238,9.1238,35500.0
2011-07-21 13:10:00,10.46,10.46,10.44,10.45,54900.0,9.1325,9.1325,9.115,9.1238,54900.0
2011-07-21 13:15:00,10.45,10.45,10.44,10.45,59300.0,9.1238,9.1238,9.115,9.1238,59300.0
2011-07-21 13:20:00,10.45,10.46,10.45,10.46,22400.0,9.1238,9.1325,9.1238,9.1325,22400.0
2011-07-21 13:25:00,10.46,10.46,10.45,10.46,24800.0,9.1325,9.1325,9.1238,9.1325,24800.0
2011-07-21 13:30:00,10.45,10.46,10.45,10.46,32300.0,9.1238,9.1325,9.1238,9.1325,32300.0
2011-07-21 13:35:00,10.45,10.46,10.44,10.44,42400.0,9.1238,9.1325,9.115,9.115,42400.0
2011-07-21 13:40:00,10.45,10.45,10.44,10.45,46300.0,9.1238,9.1238,9.115,9.1238,46300.0
2011-07-21 13:45:00,10.44,10.44,10.43,10.43,27600.0,9.115,9.115,9.1063,9.1063,27600.0
2011-07-21 13:50:00,10.43,10.44,10.42,10.42,35300.0,9.1063,9.115,9.0976,9.0976,35300.0
2011-07-21 13:55:00,10.43,10.43,10.42,10.42,60100.0,9.1063,9.1063,9.0976,9.0976,60100.0
2011-07-21 14:00:00,10.42,10.43,10.42,10.42,79100.0,9.0976,9.1063,9.0976,9.0976,79100.0
2011-07-21 14:05:00,10.43,10.43,10.42,10.43,67400.0,9.1063,9.1063,9.0976,9.1063,67400.0
2011-07-21 14:10:00,10.43,10.45,10.43,10.44,134200.0,9.1063,9.1238,9.1063,9.115,134200.0
2011-07-21 14:15:00,10.45,10.45,10.44,10.45,42700.0,9.1238,9.1238,9.115,9.1238,42700.0
2011-07-21 14:20:00,10.44,10.46,10.44,10.45,65600.0,9.115,9.1325,9.115,9.1238,65600.0
2011-07-21 14:25:00,10.46,10.47,10.45,10.46,86500.0,9.1325,9.1412,9.1238,9.1325,86500.0
2011-07-21 14:30:00,10.47,10.47,10.46,10.46,61800.0,9.1412,9.1412,9.1325,9.1325,61800.0
2011-07-21 14:35:00,10.47,10.47,10.46,10.46,58200.0,9.1412,9.1412,9.1325,9.1325,58200.0
2011-07-21 14:40:00,10.46,10.47,10.46,10.46,62500.0,9.1325,9.1412,9.1325,9.1325,62500.0
2011-07-21 14:45:00,10.47,10.47,10.45,10.45,133200.0,9.1412,9.1412,9.1238,9.1238,133200.0
2011-07-21 14:50:00,10.45,10.46,10.43,10.44,74400.0,9.1238,9.1325,9.1063,9.115,74400.0
2011-07-21 14:55:00,10.43,10.44,10.43,10.44,42900.0,9.1063,9.115,9.1063,9.115,42900.0
2011-07-21 15:00:00,10.43,10.44,10.42,10.43,158400.0,9.1063,9.115,9.0976,9.1063,158400.0
2011-07-21 15:05:00,10.44,10.44,10.43,10.44,58300.0,9.115,9.115,9.1063,9.115,58300.0
2011-07-21 15:10:00,10.43,10.44,10.43,10.44,50900.0,9.1063,9.115,9.1063,9.115,50900.0
2011-07-21 15:15:00,10.44,10.45,10.43,10.44,151700.0,9.115,9.1238,9.1063,9.115,151700.0
2011-07-21 15:20:00,10.44,10.44,10.43,10.44,54400.0,9.115,9.115,9.1063,9.115,54400.0
2011-07-21 15:25:00,10.43,10.45,10.43,10.45,164300.0,9.1063,9.1238,9.1063,9.1238,164300.0
2011-07-21 15:30:00,10.45,10.46,10.44,10.46,142400.0,9.1238,9.1325,9.115,9.1325,142400.0
2011-07-21 15:35:00,10.45,10.46,10.45,10.46,64900.0,9.1238,9.1325,9.1238,9.1325,64900.0
2011-07-21 15:40:00,10.46,10.47,10.45,10.47,113600.0,9.1325,9.1412,9.1238,9.1412,113600.0
2011-07-21 15:45:00,10.46,10.47,10.46,10.46,156600.0,9.1325,9.1412,9.1325,9.1325,156600.0
2011-07-21 15:50:00,10.46,10.47,10.46,10.47,109600.0,9.1325,9.1412,9.1325,9.1412,109600.0
2011-07-21 15:55:00,10.46,10.47,10.46,10.46,371200.0,9.1325,9.1412,9.1325,9.1325,371200.0
2011-07-22 09:30:00,10.46,10.55,10.41,10.44,144400.0,9.1325,9.2111,9.0888,9.115,144400.0
2011-07-22 09:35:00,10.45,10.47,10.42,10.44,88500.0,9.1238,9.1412,9.0976,9.115,88500.0
2011-07-22 09:40:00,10.44,10.44,10.37,10.38,91900.0,9.115,9.115,9.0539,9.0627,91900.0
2011-07-22 09:45:00,10.38,10.39,10.37,10.38,31800.0,9.0627,9.0714,9.0539,9.0627,31800.0
2011-07-22 09:50:00,10.38,10.4,10.36,10.36,145300.0,9.0627,9.0801,9.0452,9.0452,145300.0
2011-07-22 09:55:00,10.37,10.37,10.34,10.35,158300.0,9.0539,9.0539,9.0277,9.0365,158300.0
2011-07-22 10:00:00,10.35,10.35,10.34,10.35,95700.0,9.0365,9.0365,9.0277,9.0365,95700.0
2011-07-22 10:05:00,10.35,10.35,10.33,10.35,99800.0,9.0365,9.0365,9.019,9.0365,99800.0
2011-07-22 10:10:00,10.35,10.36,10.34,10.36,130400.0,9.0365,9.0452,9.0277,9.0452,130400.0
2011-07-22 10:15:00,10.36,10.36,10.35,10.36,68800.0,9.0452,9.0452,9.0365,9.0452,68800.0
2011-07-22 10:20:00,10.36,10.36,10.35,10.36,47300.0,9.0452,9.0452,9.0365,9.0452,47300.0
2011-07-22 10:25:00,10.36,10.37,10.36,10.37,50600.0,9.0452,9.0539,9.0452,9.0539,50600.0
2011-07-22 10:30:00,10.37,10.37,10.34,10.35,63200.0,9.0539,9.0539,9.0277,9.0365,63200.0
2011-07-22 10:35:00,10.35,10.39,10.34,10.38,151600.0,9.0365,9.0714,9.0277,9.0627,151600.0
2011-07-22 10:40:00,10.38,10.4,10.36,10.37,139000.0,9.0627,9.0801,9.0452,9.0539,139000.0
2011-07-22 10:45:00,10.37,10.38,10.36,10.38,16000.0,9.0539,9.0627,9.0452,9.0627,16000.0
2011-07-22 10:50:00,10.38,10.38,10.36,10.36,76700.0,9.0627,9.0627,9.0452,9.0452,76700.0
2011-07-22 10:55:00,10.36,10.39,10.35,10.39,85100.0,9.0452,9.0714,9.0365,9.0714,85100.0
2011-07-22 11:00:00,10.39,10.4,10.37,10.39,144100.0,9.0714,9.0801,9.0539,9.0714,144100.0
2011-07-22 11:05:00,10.39,10.4,10.38,10.38,82600.0,9.0714,9.0801,9.0627,9.0627,82600.0
2011-07-22 11:10:00,10.38,10.39,10.37,10.38,24500.0,9.0627,9.0714,9.0539,9.0627,24500.0
2011-07-22 11:15:00,10.38,10.4,10.38,10.39,78300.0,9.0627,9.0801,9.0627,9.0714,78300.0
2011-07-22 11:20:00,10.39,10.39,10.38,10.39,16200.0,9.0714,9.0714,9.0627,9.0714,16200.0
2011-07-22 11:25:00,10.39,10.39,10.38,10.39,8600.0,9.0714,9.0714,9.0627,9.0714,8600.0
2011-07-22 11:30:00,10.38,10.4,10.37,10.4,214800.0,9.0627,9.0801,9.0539,9.0801,214800.0
2011-07-22 11:35:00,10.4,10.4,10.39,10.4,26100.0,9.0801,9.0801,9.0714,9.0801,26100.0
2011-07-22 11:40:00,10.4,10.41,10.39,10.41,50600.0,9.0801,9.0888,9.0714,9.0888,50600.0
2011-07-22 11:45:00,10.41,10.41,10.4,10.41,39500.0,9.0888,9.0888,9.0801,9.0888,39500.0
2011-07-22 11:50:00,10.41,10.43,10.41,10.43,137400.0,9.0888,9.1063,9.0888,9.1063,137400.0
2011-07-22 11:55:00,10.43,10.43,10.42,10.43,26000.0,9.1063,9.1063,9.0976,9.1063,26000.0
2011-07-22 12:00:00,10.43,10.43,10.42,10.43,10500.0,9.1063,9.1063,9.0976,9.1063,10500.0
2011-07-22 12:05:00,10.43,10.44,10.42,10.44,17500.0,9.1063,9.115,9.0976,9.115,17500.0
2011-07-22 12:10:00,10.44,10.47,10.43,10.46,96000.0,9.115,9.1412,9.1063,9.1325,96000.0
2011-07-22 12:15:00,10.46,10.46,10.45,10.46,12300.0,9.1325,9.1325,9.1238,9.1325,12300.0
2011-07-22 12:20:00,10.46,10.46,10.45,10.45,5600.0,9.1325,9.1325,9.1238,9.1238,5600.0
2011-07-22 12:25:00,10.45,10.46,10.44,10.45,61100.0,9.1238,9.1325,9.115,9.1238,61100.0
2011-07-22 12:30:00,10.45,10.45,10.44,10.44,8500.0,9.1238,9.1238,9.115,9.115,8500.0
2011-07-22 12:35:00,10.45,10.45,10.43,10.44,42500.0,9.1238,9.1238,9.1063,9.115,42500.0
2011-07-22 12:40:00,10.44,10.44,10.43,10.43,6400.0,9.115,9.115,9.1063,9.1063,6400.0
2011-07-22 12:45:00,10.44,10.45,10.43,10.44,51600.0,9.115,9.1238,9.1063,9.115,51600.0
2011-07-22 12:50:00,10.44,10.45,10.44,10.44,15000.0,9.115,9.1238,9.115,9.115,15000.0
2011-07-22 12:55:00,10.45,10.45,10.44,10.45,5900.0,9.1238,9.1238,9.115,9.1238,5900.0
2011-07-22 13:00:00,10.45,10.45,10.44,10.45,32000.0,9.1238,9.1238,9.115,9.1238,32000.0
2011-07-22 13:05:00,10.45,10.45,10.44,10.45,18000.0,9.1238,9.1238,9.115,9.1238,18000.0
2011-07-22 13:10:00,10.45,10.45,10.44,10.45,11500.0,9.1238,9.1238,9.115,9.1238,11500.0
2011-07-22 13:15:00,10.45,10.45,10.44,10.45,16300.0,9.1238,9.1238,9.115,9.1238,16300.0
2011-07-22 13:20:00,10.45,10.45,10.44,10.44,15300.0,9.1238,9.1238,9.115,9.115,15300.0
2011-07-22 13:25:00,10.45,10.45,10.44,10.45,24400.0,9.1238,9.1238,9.115,9.1238,24400.0
2011-07-22 13:30:00,10.45,10.45,10.44,10.45,20400.0,9.1238,9.1238,9.115,9.1238,20400.0
2011-07-22 13:35:00,10.45,10.45,10.44,10.44,10000.0,9.1238,9.1238,9.115,9.115,10000.0
2011-07-22 13:40:00,10.44,10.46,10.44,10.46,80700.0,9.115,9.1325,9.115,9.1325,80700.0
2011-07-22 13:45:00,10.46,10.46,10.44,10.44,49900.0,9.1325,9.1325,9.115,9.115,49900.0
2011-07-22 13:50:00,10.44,10.45,10.44,10.45,7000.0,9.115,9.1238,9.115,9.1238,7000.0
2011-07-22 13:55:00,10.44,10.45,10.44,10.45,12800.0,9.115,9.1238,9.115,9.1238,12800.0
2011-07-22 14:00:00,10.44,10.45,10.44,10.44,24100.0,9.115,9.1238,9.115,9.115,24100.0
2011-07-22 14:05:00,10.45,10.45,10.42,10.43,36900.0,9.1238,9.1238,9.0976,9.1063,36900.0
2011-07-22 14:10:00,10.43,10.43,10.42,10.43,32000.0,9.1063,9.1063,9.0976,9.1063,32000.0
2011-07-22 14:15:00,10.43,10.43,10.42,10.43,12600.0,9.1063,9.1063,9.0976,9.1063,12600.0
2011-07-22 14:20:00,10.43,10.43,10.42,10.43,10400.0,9.1063,9.1063,9.0976,9.1063,10400.0
2011-07-22 14:25:00,10.42,10.43,10.42,10.43,7600.0,9.0976,9.1063,9.0976,9.1063,7600.0
2011-07-22 14:30:00,10.42,10.43,10.42,10.43,75000.0,9.0976,9.1063,9.0976,9.1063,75000.0
2011-07-22 14:35:00,10.43,10.43,10.42,10.42,7200.0,9.1063,9.1063,9.0976,9.0976,7200.0
2011-07-22 14:40:00,10.43,10.43,10.42,10.42,19400.0,9.1063,9.1063,9.0976,9.0976,19400.0
2011-07-22 14:45:00,10.43,10.44,10.41,10.42,137800.0,9.1063,9.115,9.0888,9.0976,137800.0
2011-07-22 14:50:00,10.41,10.42,10.4,10.41,69200.0,9.0888,9.0976,9.0801,9.0888,69200.0
2011-07-22 14:55:00,10.41,10.41,10.4,10.4,18900.0,9.0888,9.0888,9.0801,9.0801,18900.0
2011-07-22 15:00:00,10.4,10.41,10.4,10.41,11500.0,9.0801,9.0888,9.0801,9.0888,11500.0
2011-07-22 15:05:00,10.41,10.41,10.4,10.41,58300.0,9.0888,9.0888,9.0801,9.0888,58300.0
2011-07-22 15:10:00,10.4,10.41,10.4,10.41,11300.0,9.0801,9.0888,9.0801,9.0888,11300.0
2011-07-22 15:15:00,10.41,10.41,10.4,10.41,25200.0,9.0888,9.0888,9.0801,9.0888,25200.0
2011-07-22 15:20:00,10.41,10.41,10.4,10.41,70100.0,9.0888,9.0888,9.0801,9.0888,70100.0
2011-07-22 15:25:00,10.4,10.41,10.4,10.41,41500.0,9.0801,9.0888,9.0801,9.0888,41500.0
2011-07-22 15:30:00,10.4,10.41,10.39,10.4,57100.0,9.0801,9.0888,9.0714,9.0801,57100.0
2011-07-22 15:35:00,10.4,10.4,10.39,10.4,34700.0,9.0801,9.0801,9.0714,9.0801,34700.0
2011-07-22 15:40:00,10.4,10.4,10.39,10.4,62200.0,9.0801,9.0801,9.0714,9.0801,62200.0
2011-07-22 15:45:00,10.4,10.42,10.4,10.42,78300.0,9.0801,9.0976,9.0801,9.0976,78300.0
2011-07-22 15:50:00,10.42,10.42,10.41,10.42,81400.0,9.0976,9.0976,9.0888,9.0976,81400.0
2011-07-22 15:55:00,10.42,10.42,10.41,10.41,282400.0,9.0976,9.0976,9.0888,9.0888,282400.0
2011-07-25 09:30:00,10.38,10.4,10.32,10.33,134100.0,9.0627,9.0801,9.0103,9.019,134100.0
2011-07-25 09:35:00,10.32,10.33,10.27,10.3,102100.0,9.0103,9.019,8.9666,8.9928,102100.0
2011-07-25 09:40:00,10.29,10.3,10.25,10.29,95500.0,8.9841,8.9928,8.9491,8.9841,95500.0
2011-07-25 09:45:00,10.28,10.34,10.28,10.29,72300.0,8.9753,9.0277,8.9753,8.9841,72300.0
2011-07-25 09:50:00,10.29,10.32,10.27,10.27,66500.0,8.9841,9.0103,8.9666,8.9666,66500.0
2011-07-25 09:55:00,10.28,10.31,10.27,10.3,65900.0,8.9753,9.0015,8.9666,8.9928,65900.0
2011-07-25 10:00:00,10.3,10.33,10.3,10.31,206400.0,8.9928,9.019,8.9928,9.0015,206400.0
2011-07-25 10:05:00,10.31,10.32,10.3,10.32,210600.0,9.0015,9.0103,8.9928,9.0103,210600.0
2011-07-25 10:10:00,10.31,10.32,10.3,10.3,50500.0,9.0015,9.0103,8.9928,8.9928,50500.0
2011-07-25 10:15:00,10.31,10.32,10.3,10.3,60500.0,9.0015,9.0103,8.9928,8.9928,60500.0
2011-07-25 10:20:00,10.3,10.32,10.3,10.31,87600.0,8.9928,9.0103,8.9928,9.0015,87600.0
2011-07-25 10:25:00,10.32,10.32,10.3,10.31,34400.0,9.0103,9.0103,8.9928,9.0015,34400.0
2011-07-25 10:30:00,10.3,10.32,10.29,10.3,213300.0,8.9928,9.0103,8.9841,8.9928,213300.0
2011-07-25 10:35:00,10.3,10.31,10.27,10.27,69500.0,8.9928,9.0015,8.9666,8.9666,69500.0
2011-07-25 10:40:00,10.27,10.3,10.27,10.29,89900.0,8.9666,8.9928,8.9666,8.9841,89900.0
2011-07-25 10:45:00,10.29,10.29,10.28,10.29,26200.0,8.9841,8.9841,8.9753,8.9841,26200.0
2011-07-25 10:50:00,10.29,10.29,10.25,10.26,68600.0,8.9841,8.9841,8.9491,8.9579,68600.0
2011-07-25 10:55:00,10.26,10.27,10.25,10.27,59600.0,8.9579,8.9666,8.9491,8.9666,59600.0
2011-07-25 11:00:00,10.26,10.28,10.26,10.27,38000.0,8.9579,8.9753,8.9579,8.9666,38000.0
2011-07-25 11:05:00,10.26,10.28,10.26,10.26,44600.0,8.9579,8.9753,8.9579,8.9579,44600.0
2011-07-25 11:10:00,10.26,10.27,10.25,10.25,17500.0,8.9579,8.9666,8.9491,8.9491,17500.0
2011-07-25 11:15:00,10.26,10.26,10.25,10.25,8900.0,8.9579,8.9579,8.9491,8.9491,8900.0
2011-07-25 11:20:00,10.25,10.26,10.25,10.25,182100.0,8.9491,8.9579,8.9491,8.9491,182100.0
2011-07-25 11:25:00,10.26,10.26,10.25,10.25,50300.0,8.9579,8.9579,8.9491,8.9491,50300.0
2011-07-25 11:30:00,10.26,10.27,10.25,10.27,106700.0,8.9579,8.9666,8.9491,8.9666,106700.0
2011-07-25 11:35:00,10.27,10.28,10.26,10.28,41000.0,8.9666,8.9753,8.9579,8.9753,41000.0
2011-07-25 11:40:00,10.27,10.27,10.25,10.27,131700.0,8.9666,8.9666,8.9491,8.9666,131700.0
2011-07-25 11:45:00,10.27,10.27,10.25,10.26,18000.0,8.9666,8.9666,8.9491,8.9579,18000.0
2011-07-25 11:50:00,10.26,10.26,10.25,10.25,15300.0,8.9579,8.9579,8.9491,8.9491,15300.0
2011-07-25 11:55:00,10.25,10.26,10.23,10.23,233900.0,8.9491,8.9579,8.9317,8.9317,233900.0
2011-07-25 12:00:00,10.24,10.24,10.21,10.21,121500.0,8.9404,8.9404,8.9142,8.9142,121500.0
2011-07-25 12:05:00,10.22,10.23,10.21,10.23,39100.0,8.923,8.9317,8.9142,8.9317,39100.0
2011-07-25 12:10:00,10.23,10.24,10.22,10.22,172300.0,8.9317,8.9404,8.923,8.923,172300.0
2011-07-25 12:15:00,10.23,10.23,10.21,10.22,31100.0,8.9317,8.9317,8.9142,8.923,31100.0
2011-07-25 12:20:00,10.22,10.24,10.21,10.23,177100.0,8.923,8.9404,8.9142,8.9317,177100.0
2011-07-25 12:25:00,10.23,10.24,10.23,10.24,45800.0,8.9317,8.9404,8.9317,8.9404,45800.0
2011-07-25 12:30:00,10.24,10.26,10.24,10.26,21200.0,8.9404,8.9579,8.9404,8.9579,21200.0
2011-07-25 12:35:00,10.26,10.26,10.25,10.25,15400.0,8.9579,8.9579,8.9491,8.9491,15400.0
2011-07-25 12:40:00,10.26,10.27,10.25,10.26,70800.0,8.9579,8.9666,8.9491,8.9579,70800.0
2011-07-25 12:45:00,10.26,10.26,10.25,10.26,7000.0,8.9579,8.9579,8.9491,8.9579,7000.0
2011-07-25 12:50:00,10.26,10.26,10.25,10.26,10600.0,8.9579,8.9579,8.9491,8.9579,10600.0
2011-07-25 12:55:00,10.25,10.26,10.25,10.26,17400.0,8.9491,8.9579,8.9491,8.9579,17400.0
2011-07-25 13:00:00,10.26,10.26,10.25,10.26,11500.0,8.9579,8.9579,8.9491,8.9579,11500.0
2011-07-25 13:05:00,10.26,10.26,10.25,10.26,6500.0,8.9579,8.9579,8.9491,8.9579,6500.0
2011-07-25 13:10:00,10.26,10.26,10.25,10.25,40900.0,8.9579,8.9579,8.9491,8.9491,40900.0
2011-07-25 13:15:00,10.25,10.26,10.24,10.25,298300.0,8.9491,8.9579,8.9404,8.9491,298300.0
2011-07-25 13:20:00,10.25,10.28,10.25,10.27,135600.0,8.9491,8.9753,8.9491,8.9666,135600.0
2011-07-25 13:25:00,10.26,10.26,10.25,10.25,24100.0,8.9579,8.9579,8.9491,8.9491,24100.0
2011-07-25 13:30:00,10.26,10.27,10.25,10.26,75500.0,8.9579,8.9666,8.9491,8.9579,75500.0
2011-07-25 13:35:00,10.26,10.26,10.25,10.25,53800.0,8.9579,8.9579,8.9491,8.9491,53800.0
2011-07-25 13:40:00,10.24,10.25,10.24,10.25,7300.0,8.9404,8.9491,8.9404,8.9491,7300.0
2011-07-25 13:45:00,10.25,10.26,10.24,10.26,56100.0,8.9491,8.9579,8.9404,8.9579,56100.0
2011-07-25 13:50:00,10.26,10.27,10.26,10.27,17200.0,8.9579,8.9666,8.9579,8.9666,17200.0
2011-07-25 13:55:00,10.27,10.28,10.25,10.25,122900.0,8.9666,8.9753,8.9491,8.9491,122900.0
2011-07-25 14:00:00,10.26,10.27,10.25,10.27,31600.0,8.9579,8.9666,8.9491,8.9666,31600.0
2011-07-25 14:05:00,10.27,10.29,10.26,10.29,73200.0,8.9666,8.9841,8.9579,8.9841,73200.0
2011-07-25 14:10:00,10.29,10.29,10.28,10.29,6100.0,8.9841,8.9841,8.9753,8.9841,6100.0
2011-07-25 14:15:00,10.28,10.29,10.28,10.29,40500.0,8.9753,8.9841,8.9753,8.9841,40500.0
2011-07-25 14:20:00,10.29,10.29,10.28,10.29,25800.0,8.9841,8.9841,8.9753,8.9841,25800.0
2011-07-25 14:25:00,10.29,10.3,10.28,10.28,59300.0,8.9841,8.9928,8.9753,8.9753,59300.0
2011-07-25 14:30:00,10.29,10.29,10.27,10.27,56100.0,8.9841,8.9841,8.9666,8.9666,56100.0
2011-07-25 14:35:00,10.28,10.28,10.27,10.28,12900.0,8.9753,8.9753,8.9666,8.9753,12900.0
2011-07-25 14:40:00,10.28,10.28,10.27,10.27,11000.0,8.9753,8.9753,8.9666,8.9666,11000.0
2011-07-25 14:45:00,10.28,10.28,10.26,10.27,29700.0,8.9753,8.9753,8.9579,8.9666,29700.0
2011-07-25 14:50:00,10.27,10.27,10.26,10.27,44000.0,8.9666,8.9666,8.9579,8.9666,44000.0
2011-07-25 14:55:00,10.26,10.27,10.26,10.26,13600.0,8.9579,8.9666,8.9579,8.9579,13600.0
2011-07-25 15:00:00,10.27,10.27,10.25,10.25,34500.0,8.9666,8.9666,8.9491,8.9491,34500.0
2011-07-25 15:05:00,10.26,10.26,10.25,10.25,16200.0,8.9579,8.9579,8.9491,8.9491,16200.0
2011-07-25 15:10:00,10.25,10.26,10.25,10.25,24300.0,8.9491,8.9579,8.9491,8.9491,24300.0
2011-07-25 15:15:00,10.25,10.26,10.25,10.25,39700.0,8.9491,8.9579,8.9491,8.9491,39700.0
2011-07-25 15:20:00,10.26,10.26,10.25,10.26,62500.0,8.9579,8.9579,8.9491,8.9579,62500.0
2011-07-25 15:25:00,10.26,10.26,10.24,10.26,116300.0,8.9579,8.9579,8.9404,8.9579,116300.0
2011-07-25 15:30:00,10.26,10.27,10.25,10.26,112700.0,8.9579,8.9666,8.9491,8.9579,112700.0
2011-07-25 15:35:00,10.26,10.26,10.25,10.26,28900.0,8.9579,8.9579,8.9491,8.9579,28900.0
2011-07-25 15:40:00,10.26,10.27,10.24,10.27,121700.0,8.9579,8.9666,8.9404,8.9666,121700.0
2011-07-25 15:45:00,10.26,10.27,10.24,10.24,216900.0,8.9579,8.9666,8.9404,8.9404,216900.0
2011-07-25 15:50:00,10.24,10.25,10.24,10.25,84300.0,8.9404,8.9491,8.9404,8.9491,84300.0
2011-07-25 15:55:00,10.25,10.26,10.24,10.24,411900.0,8.9491,8.9579,8.9404,8.9404,411900.0
2011-07-26 09:30:00,10.26,10.35,10.25,10.34,119400.0,8.9579,9.0365,8.9491,9.0277,119400.0
2011-07-26 09:35:00,10.35,10.35,10.28,10.28,77500.0,9.0365,9.0365,8.9753,8.9753,77500.0
2011-07-26 09:40:00,10.28,10.29,10.25,10.27,66000.0,8.9753,8.9841,8.9491,8.9666,66000.0
2011-07-26 09:45:00,10.27,10.28,10.25,10.26,104200.0,8.9666,8.9753,8.9491,8.9579,104200.0
2011-07-26 09:50:00,10.26,10.27,10.22,10.22,107400.0,8.9579,8.9666,8.923,8.923,107400.0
2011-07-26 09:55:00,10.22,10.25,10.21,10.22,441700.0,8.923,8.9491,8.9142,8.923,441700.0
2011-07-26 10:00:00,10.22,10.28,10.21,10.27,272200.0,8.923,8.9753,8.9142,8.9666,272200.0
2011-07-26 10:05:00,10.28,10.29,10.27,10.27,176800.0,8.9753,8.9841,8.9666,8.9666,176800.0
2011-07-26 10:10:00,10.27,10.28,10.27,10.27,31700.0,8.9666,8.9753,8.9666,8.9666,31700.0
2011-07-26 10:15:00,10.28,10.28,10.27,10.27,31100.0,8.9753,8.9753,8.9666,8.9666,31100.0
2011-07-26 10:20:00,10.28,10.28,10.27,10.27,42600.0,8.9753,8.9753,8.9666,8.9666,42600.0
2011-07-26 10:25:00,10.27,10.31,10.27,10.31,94600.0,8.9666,9.0015,8.9666,9.0015,94600.0
2011-07-26 10:30:00,10.31,10.31,10.29,10.29,52500.0,9.0015,9.0015,8.9841,8.9841,52500.0
2011-07-26 10:35:00,10.3,10.3,10.29,10.3,36500.0,8.9928,8.9928,8.9841,8.9928,36500.0
2011-07-26 10:40:00,10.3,10.31,10.29,10.31,47900.0,8.9928,9.0015,8.9841,9.0015,47900.0
2011-07-26 10:45:00,10.31,10.33,10.3,10.32,101600.0,9.0015,9.019,8.9928,9.0103,101600.0
2011-07-26 10:50:00,10.32,10.32,10.31,10.32,52200.0,9.0103,9.0103,9.0015,9.0103,52200.0
2011-07-26 10:55:00,10.31,10.32,10.31,10.31,53300.0,9.0015,9.0103,9.0015,9.0015,53300.0
2011-07-26 11:00:00,10.32,10.32,10.31,10.32,15500.0,9.0103,9.0103,9.0015,9.0103,15500.0
2011-07-26 11:05:00,10.32,10.37,10.31,10.36,69100.0,9.0103,9.0539,9.0015,9.0452,69100.0
2011-07-26 11:10:00,10.37,10.37,10.36,10.37,12700.0,9.0539,9.0539,9.0452,9.0539,12700.0
2011-07-26 11:15:00,10.37,10.37,10.35,10.35,129200.0,9.0539,9.0539,9.0365,9.0365,129200.0
2011-07-26 11:20:00,10.36,10.36,10.35,10.36,16800.0,9.0452,9.0452,9.0365,9.0452,16800.0
2011-07-26 11:25:00,10.35,10.36,10.35,10.35,82800.0,9.0365,9.0452,9.0365,9.0365,82800.0
2011-07-26 11:30:00,10.35,10.36,10.35,10.35,109200.0,9.0365,9.0452,9.0365,9.0365,109200.0
2011-07-26 11:35:00,10.36,10.36,10.3,10.3,137100.0,9.0452,9.0452,8.9928,8.9928,137100.0
2011-07-26 11:40:00,10.3,10.31,10.28,10.28,40900.0,8.9928,9.0015,8.9753,8.9753,40900.0
2011-07-26 11:45:00,10.28,10.29,10.26,10.26,75500.0,8.9753,8.9841,8.9579,8.9579,75500.0
2011-07-26 11:50:00,10.26,10.27,10.24,10.24,69600.0,8.9579,8.9666,8.9404,8.9404,69600.0
2011-07-26 11:55:00,10.24,10.25,10.22,10.23,87300.0,8.9404,8.9491,8.923,8.9317,87300.0
2011-07-26 12:00:00,10.24,10.24,10.21,10.22,66400.0,8.9404,8.9404,8.9142,8.923,66400.0
2011-07-26 12:05:00,10.22,10.23,10.21,10.23,73800.0,8.923,8.9317,8.9142,8.9317,73800.0
2011-07-26 12:10:00,10.22,10.23,10.21,10.23,73800.0,8.923,8.9317,8.9142,8.9317,73800.0
2011-07-26 12:15:00,10.22,10.23,10.22,10.22,69700.0,8.923,8.9317,8.923,8.923,69700.0
2011-07-26 12:20:00,10.23,10.23,10.21,10.22,46000.0,8.9317,8.9317,8.9142,8.923,46000.0
2011-07-26 12:25:00,10.21,10.22,10.21,10.21,19200.0,8.9142,8.923,8.9142,8.9142,19200.0
2011-07-26 12:30:00,10.21,10.22,10.21,10.21,24700.0,8.9142,8.923,8.9142,8.9142,24700.0
2011-07-26 12:35:00,10.21,10.22,10.21,10.22,10900.0,8.9142,8.923,8.9142,8.923,10900.0
2011-07-26 12:40:00,10.21,10.23,10.21,10.22,31900.0,8.9142,8.9317,8.9142,8.923,31900.0
2011-07-26 12:45:00,10.23,10.23,10.21,10.22,49600.0,8.9317,8.9317,8.9142,8.923,49600.0
2011-07-26 12:50:00,10.21,10.22,10.21,10.21,30300.0,8.9142,8.923,8.9142,8.9142,30300.0
2011-07-26 12:55:00,10.21,10.22,10.19,10.2,189500.0,8.9142,8.923,8.8968,8.9055,189500.0
2011-07-26 13:00:00,10.21,10.22,10.19,10.2,461300.0,8.9142,8.923,8.8968,8.9055,461300.0
2011-07-26 13:05:00,10.2,10.2,10.18,10.2,196900.0,8.9055,8.9055,8.888,8.9055,196900.0
2011-07-26 13:10:00,10.2,10.2,10.18,10.2,63600.0,8.9055,8.9055,8.888,8.9055,63600.0
2011-07-26 13:15:00,10.2,10.2,10.19,10.2,12500.0,8.9055,8.9055,8.8968,8.9055,12500.0
2011-07-26 13:20:00,10.19,10.2,10.18,10.18,29900.0,8.8968,8.9055,8.888,8.888,29900.0
2011-07-26 13:25:00,10.19,10.19,10.18,10.19,5100.0,8.8968,8.8968,8.888,8.8968,5100.0
2011-07-26 13:30:00,10.18,10.2,10.18,10.2,27300.0,8.888,8.9055,8.888,8.9055,27300.0
2011-07-26 13:35:00,10.19,10.2,10.19,10.19,12200.0,8.8968,8.9055,8.8968,8.8968,12200.0
2011-07-26 13:40:00,10.2,10.2,10.18,10.19,138800.0,8.9055,8.9055,8.888,8.8968,138800.0
2011-07-26 13:45:00,10.19,10.19,10.18,10.19,14300.0,8.8968,8.8968,8.888,8.8968,14300.0
2011-07-26 13:50:00,10.19,10.21,10.18,10.2,59700.0,8.8968,8.9142,8.888,8.9055,59700.0
2011-07-26 13:55:00,10.21,10.21,10.2,10.21,8300.0,8.9142,8.9142,8.9055,8.9142,8300.0
2011-07-26 14:00:00,10.2,10.21,10.2,10.2,36000.0,8.9055,8.9142,8.9055,8.9055,36000.0
2011-07-26 14:05:00,10.21,10.21,10.2,10.2,12700.0,8.9142,8.9142,8.9055,8.9055,12700.0
2011-07-26 14:10:00,10.2,10.22,10.2,10.21,135500.0,8.9055,8.923,8.9055,8.9142,135500.0
2011-07-26 14:15:00,10.21,10.22,10.2,10.2,99600.0,8.9142,8.923,8.9055,8.9055,99600.0
2011-07-26 14:20:00,10.21,10.21,10.2,10.21,19000.0,8.9142,8.9142,8.9055,8.9142,19000.0
2011-07-26 14:25:00,10.21,10.21,10.2,10.21,30500.0,8.9142,8.9142,8.9055,8.9142,30500.0
2011-07-26 14:30:00,10.21,10.21,10.19,10.2,114700.0,8.9142,8.9142,8.8968,8.9055,114700.0
2011-07-26 14:35:00,10.2,10.2,10.19,10.19,22100.0,8.9055,8.9055,8.8968,8.8968,22100.0
2011-07-26 14:40:00,10.2,10.2,10.17,10.17,150900.0,8.9055,8.9055,8.8793,8.8793,150900.0
2011-07-26 14:45:00,10.17,10.18,10.16,10.17,94700.0,8.8793,8.888,8.8706,8.8793,94700.0
2011-07-26 14:50:00,10.17,10.17,10.16,10.17,37100.0,8.8793,8.8793,8.8706,8.8793,37100.0
2011-07-26 14:55:00,10.17,10.17,10.16,10.17,59000.0,8.8793,8.8793,8.8706,8.8793,59000.0
2011-07-26 15:00:00,10.17,10.17,10.16,10.16,54600.0,8.8793,8.8793,8.8706,8.8706,54600.0
2011-07-26 15:05:00,10.16,10.17,10.15,10.16,96200.0,8.8706,8.8793,8.8618,8.8706,96200.0
2011-07-26 15:10:00,10.16,10.16,10.15,10.16,65100.0,8.8706,8.8706,8.8618,8.8706,65100.0
2011-07-26 15:15:00,10.16,10.16,10.15,10.16,66800.0,8.8706,8.8706,8.8618,8.8706,66800.0
2011-07-26 15:20:00,10.15,10.16,10.15,10.16,73400.0,8.8618,8.8706,8.8618,8.8706,73400.0
2011-07-26 15:25:00,10.16,10.16,10.15,10.16,80300.0,8.8706,8.8706,8.8618,8.8706,80300.0
2011-07-26 15:30:00,10.15,10.16,10.13,10.15,205700.0,8.8618,8.8706,8.8444,8.8618,205700.0
2011-07-26 15:35:00,10.15,10.15,10.13,10.13,221300.0,8.8618,8.8618,8.8444,8.8444,221300.0
2011-07-26 15:40:00,10.13,10.14,10.13,10.14,136900.0,8.8444,8.8531,8.8444,8.8531,136900.0
2011-07-26 15:45:00,10.13,10.13,10.11,10.12,132900.0,8.8444,8.8444,8.8269,8.8356,132900.0
2011-07-26 15:50:00,10.12,10.13,10.11,10.13,151500.0,8.8356,8.8444,8.8269,8.8444,151500.0
2011-07-26 15:55:00,10.13,10.13,10.12,10.12,256100.0,8.8444,8.8444,8.8356,8.8356,256100.0
2011-07-27 09:30:00,10.11,10.15,10.05,10.13,289100.0,8.8269,8.8618,8.7745,8.8444,289100.0
2011-07-27 09:35:00,10.14,10.14,10.0,10.03,421900.0,8.8531,8.8531,8.7309,8.7571,421900.0
2011-07-27 09:40:00,10.03,10.05,9.99,10.03,153700.0,8.7571,8.7745,8.7221,8.7571,153700.0
2011-07-27 09:45:00,10.03,10.04,10.02,10.03,51100.0,8.7571,8.7658,8.7483,8.7571,51100.0
2011-07-27 09:50:00,10.03,10.04,9.97,9.97,94000.0,8.7571,8.7658,8.7047,8.7047,94000.0
2011-07-27 09:55:00,9.97,9.99,9.97,9.99,143200.0,8.7047,8.7221,8.7047,8.7221,143200.0
2011-07-27 10:00:00,9.99,10.01,9.97,9.98,546600.0,8.7221,8.7396,8.7047,8.7134,546600.0
2011-07-27 10:05:00,9.98,9.98,9.92,9.95,461500.0,8.7134,8.7134,8.661,8.6872,461500.0
2011-07-27 10:10:00,9.95,10.0,9.94,9.97,281900.0,8.6872,8.7309,8.6785,8.7047,281900.0
2011-07-27 10:15:00,9.97,9.98,9.95,9.95,103600.0,8.7047,8.7134,8.6872,8.6872,103600.0
2011-07-27 10:20:00,9.95,9.97,9.92,9.92,164900.0,8.6872,8.7047,8.661,8.661,164900.0
2011-07-27 10:25:00,9.92,9.96,9.92,9.96,191800.0,8.661,8.696,8.661,8.696,191800.0
2011-07-27 10:30:00,9.96,9.96,9.93,9.96,289100.0,8.696,8.696,8.6698,8.696,289100.0
2011-07-27 10:35:00,9.96,10.0,9.95,9.97,215800.0,8.696,8.7309,8.6872,8.7047,215800.0
2011-07-27 10:40:00,9.97,9.98,9.95,9.97,283900.0,8.7047,8.7134,8.6872,8.7047,283900.0
2011-07-27 10:45:00,9.97,9.98,9.97,9.98,15300.0,8.7047,8.7134,8.7047,8.7134,15300.0
2011-07-27 10:50:00,9.98,10.0,9.97,9.99,74200.0,8.7134,8.7309,8.7047,8.7221,74200.0
2011-07-27 10:55:00,10.0,10.03,9.99,10.03,260300.0,8.7309,8.7571,8.7221,8.7571,260300.0
2011-07-27 11:00:00,10.03,10.03,10.0,10.01,63700.0,8.7571,8.7571,8.7309,8.7396,63700.0
2011-07-27 11:05:00,10.0,10.06,10.0,10.04,114300.0,8.7309,8.7833,8.7309,8.7658,114300.0
2011-07-27 11:10:00,10.04,10.04,10.03,10.04,64300.0,8.7658,8.7658,8.7571,8.7658,64300.0
2011-07-27 11:15:00,10.03,10.05,10.03,10.05,82500.0,8.7571,8.7745,8.7571,8.7745,82500.0
2011-07-27 11:20:00,10.04,10.06,10.04,10.05,76000.0,8.7658,8.7833,8.7658,8.7745,76000.0
2011-07-27 11:25:00,10.06,10.09,10.05,10.09,130400.0,8.7833,8.8095,8.7745,8.8095,130400.0
2011-07-27 11:30:00,10.09,10.12,10.09,10.11,30100.0,8.8095,8.8356,8.8095,8.8269,30100.0
2011-07-27 11:35:00,10.11,10.12,10.06,10.09,226500.0,8.8269,8.8356,8.7833,8.8095,226500.0
2011-07-27 11:40:00,10.09,10.1,10.08,10.09,53600.0,8.8095,8.8182,8.8007,8.8095,53600.0
2011-07-27 11:45:00,10.08,10.11,10.07,10.1,79200.0,8.8007,8.8269,8.792,8.8182,79200.0
2011-07-27 11:50:00,10.11,10.11,10.07,10.08,77600.0,8.8269,8.8269,8.792,8.8007,77600.0
2011-07-27 11:55:00,10.09,10.09,10.08,10.09,23800.0,8.8095,8.8095,8.8007,8.8095,23800.0
2011-07-27 12:00:00,10.09,10.1,10.08,10.09,95400.0,8.8095,8.8182,8.8007,8.8095,95400.0
2011-07-27 12:05:00,10.1,10.1,10.04,10.04,82000.0,8.8182,8.8182,8.7658,8.7658,82000.0
2011-07-27 12:10:00,10.05,10.07,10.04,10.07,56700.0,8.7745,8.792,8.7658,8.792,56700.0
2011-07-27 12:15:00,10.06,10.07,10.04,10.04,40400.0,8.7833,8.792,8.7658,8.7658,40400.0
2011-07-27 12:20:00,10.04,10.06,10.03,10.03,53400.0,8.7658,8.7833,8.7571,8.7571,53400.0
2011-07-27 12:25:00,10.03,10.04,10.01,10.02,81200.0,8.7571,8.7658,8.7396,8.7483,81200.0
2011-07-27 12:30:00,10.02,10.03,10.01,10.02,32900.0,8.7483,8.7571,8.7396,8.7483,32900.0
2011-07-27 12:35:00,10.01,10.02,10.01,10.01,44500.0,8.7396,8.7483,8.7396,8.7396,44500.0
2011-07-27 12:40:00,10.02,10.04,10.01,10.04,162300.0,8.7483,8.7658,8.7396,8.7658,162300.0
2011-07-27 12:45:00,10.04,10.05,10.01,10.01,112800.0,8.7658,8.7745,8.7396,8.7396,112800.0
2011-07-27 12:50:00,10.01,10.03,10.01,10.02,65500.0,8.7396,8.7571,8.7396,8.7483,65500.0
2011-07-27 12:55:00,10.02,10.02,10.0,10.0,32300.0,8.7483,8.7483,8.7309,8.7309,32300.0
2011-07-27 13:00:00,10.01,10.01,10.0,10.0,14700.0,8.7396,8.7396,8.7309,8.7309,14700.0
2011-07-27 13:05:00,10.01,10.01,10.0,10.01,50700.0,8.7396,8.7396,8.7309,8.7396,50700.0
2011-07-27 13:10:00,10.01,10.02,9.98,9.99,253700.0,8.7396,8.7483,8.7134,8.7221,253700.0
2011-07-27 13:15:00,9.98,10.0,9.97,9.99,71700.0,8.7134,8.7309,8.7047,8.7221,71700.0
2011-07-27 13:20:00,9.99,10.0,9.99,10.0,15400.0,8.7221,8.7309,8.7221,8.7309,15400.0
2011-07-27 13:25:00,9.99,10.0,9.99,10.0,51400.0,8.7221,8.7309,8.7221,8.7309,51400.0
2011-07-27 13:30:00,10.0,10.0,9.98,10.0,49300.0,8.7309,8.7309,8.7134,8.7309,49300.0
2011-07-27 13:35:00,10.0,10.0,9.99,10.0,9200.0,8.7309,8.7309,8.7221,8.7309,9200.0
2011-07-27 13:40:00,9.99,10.02,9.99,10.01,197200.0,8.7221,8.7483,8.7221,8.7396,197200.0
2011-07-27 13:45:00,10.01,10.02,10.0,10.02,81100.0,8.7396,8.7483,8.7309,8.7483,81100.0
2011-07-27 13:50:00,10.02,10.02,10.01,10.02,11200.0,8.7483,8.7483,8.7396,8.7483,11200.0
2011-07-27 13:55:00,10.02,10.02,10.01,10.02,18000.0,8.7483,8.7483,8.7396,8.7483,18000.0
2011-07-27 14:00:00,10.01,10.01,9.98,9.99,139600.0,8.7396,8.7396,8.7134,8.7221,139600.0
2011-07-27 14:05:00,9.99,10.01,9.98,10.0,175100.0,8.7221,8.7396,8.7134,8.7309,175100.0
2011-07-27 14:10:00,10.0,10.0,9.99,10.0,18600.0,8.7309,8.7309,8.7221,8.7309,18600.0
2011-07-27 14:15:00,9.99,10.0,9.99,10.0,11600.0,8.7221,8.7309,8.7221,8.7309,11600.0
2011-07-27 14:20:00,9.99,10.0,9.97,9.99,212800.0,8.7221,8.7309,8.7047,8.7221,212800.0
2011-07-27 14:25:00,9.99,9.99,9.95,9.95,58800.0,8.7221,8.7221,8.6872,8.6872,58800.0
2011-07-27 14:30:00,9.95,9.96,9.94,9.96,92900.0,8.6872,8.696,8.6785,8.696,92900.0
2011-07-27 14:35:00,9.96,9.96,9.93,9.95,104900.0,8.696,8.696,8.6698,8.6872,104900.0
2011-07-27 14:40:00,9.95,9.95,9.92,9.93,46300.0,8.6872,8.6872,8.661,8.6698,46300.0
2011-07-27 14:45:00,9.92,9.95,9.92,9.94,145500.0,8.661,8.6872,8.661,8.6785,145500.0
2011-07-27 14:50:00,9.94,9.95,9.92,9.93,191200.0,8.6785,8.6872,8.661,8.6698,191200.0
2011-07-27 14:55:00,9.93,9.95,9.92,9.94,131400.0,8.6698,8.6872,8.661,8.6785,131400.0
2011-07-27 15:00:00,9.94,9.95,9.93,9.94,88700.0,8.6785,8.6872,8.6698,8.6785,88700.0
2011-07-27 15:05:00,9.95,9.95,9.92,9.92,76000.0,8.6872,8.6872,8.661,8.661,76000.0
2011-07-27 15:10:00,9.92,9.94,9.92,9.94,82300.0,8.661,8.6785,8.661,8.6785,82300.0
2011-07-27 15:15:00,9.94,9.95,9.93,9.95,178700.0,8.6785,8.6872,8.6698,8.6872,178700.0
2011-07-27 15:20:00,9.95,9.95,9.94,9.95,49300.0,8.6872,8.6872,8.6785,8.6872,49300.0
2011-07-27 15:25:00,9.95,9.98,9.95,9.98,102200.0,8.6872,8.7134,8.6872,8.7134,102200.0
2011-07-27 15:30:00,9.98,9.99,9.97,9.99,40500.0,8.7134,8.7221,8.7047,8.7221,40500.0
2011-07-27 15:35:00,9.99,10.0,9.97,9.97,129700.0,8.7221,8.7309,8.7047,8.7047,129700.0
2011-07-27 15:40:00,9.98,9.98,9.95,9.96,124100.0,8.7134,8.7134,8.6872,8.696,124100.0
2011-07-27 15:45:00,9.96,9.96,9.93,9.94,131800.0,8.696,8.696,8.6698,8.6785,131800.0
2011-07-27 15:50:00,9.93,9.94,9.92,9.93,201800.0,8.6698,8.6785,8.661,8.6698,201800.0
2011-07-27 15:55:00,9.94,9.94,9.93,9.94,325900.0,8.6785,8.6785,8.6698,8.6785,325900.0
2011-07-28 09:30:00,9.96,10.08,9.96,10.04,175500.0,8.696,8.8007,8.696,8.7658,175500.0
2011-07-28 09:35:00,10.04,10.06,9.97,9.98,129500.0,8.7658,8.7833,8.7047,8.7134,129500.0
2011-07-28 09:40:00,9.97,9.99,9.96,9.97,220700.0,8.7047,8.7221,8.696,8.7047,220700.0
2011-07-28 09:45:00,9.97,10.01,9.96,9.99,230200.0,8.7047,8.7396,8.696,8.7221,230200.0
2011-07-28 09:50:00,9.98,10.02,9.96,10.01,188400.0,8.7134,8.7483,8.696,8.7396,188400.0
2011-07-28 09:55:00,10.0,10.03,9.99,9.99,270700.0,8.7309,8.7571,8.7221,8.7221,270700.0
2011-07-28 10:00:00,9.99,10.02,9.96,9.99,161900.0,8.7221,8.7483,8.696,8.7221,161900.0
2011-07-28 10:05:00,9.98,10.0,9.98,10.0,74500.0,8.7134,8.7309,8.7134,8.7309,74500.0
2011-07-28 10:10:00,10.0,10.02,9.97,9.97,299100.0,8.7309,8.7483,8.7047,8.7047,299100.0
2011-07-28 10:15:00,9.97,10.0,9.97,10.0,322800.0,8.7047,8.7309,8.7047,8.7309,322800.0
2011-07-28 10:20:00,10.0,10.01,9.98,9.98,55300.0,8.7309,8.7396,8.7134,8.7134,55300.0
2011-07-28 10:25:00,9.99,9.99,9.95,9.96,73900.0,8.7221,8.7221,8.6872,8.696,73900.0
2011-07-28 10:30:00,9.96,10.0,9.96,10.0,65500.0,8.696,8.7309,8.696,8.7309,65500.0
2011-07-28 10:35:00,10.0,10.0,9.98,9.99,183700.0,8.7309,8.7309,8.7134,8.7221,183700.0
2011-07-28 10:40:00,10.0,10.01,9.99,10.01,114300.0,8.7309,8.7396,8.7221,8.7396,114300.0
2011-07-28 10:45:00,10.01,10.01,9.99,10.01,95300.0,8.7396,8.7396,8.7221,8.7396,95300.0
2011-07-28 10:50:00,10.01,10.01,9.99,10.0,190200.0,8.7396,8.7396,8.7221,8.7309,190200.0
2011-07-28 10:55:00,10.01,10.01,9.99,10.0,44800.0,8.7396,8.7396,8.7221,8.7309,44800.0
2011-07-28 11:00:00,10.0,10.01,9.99,10.0,104800.0,8.7309,8.7396,8.7221,8.7309,104800.0
2011-07-28 11:05:00,10.0,10.02,10.0,10.01,35200.0,8.7309,8.7483,8.7309,8.7396,35200.0
2011-07-28 11:10:00,10.02,10.02,10.0,10.0,57700.0,8.7483,8.7483,8.7309,8.7309,57700.0
2011-07-28 11:15:00,10.0,10.01,10.0,10.01,14200.0,8.7309,8.7396,8.7309,8.7396,14200.0
2011-07-28 11:20:00,10.0,10.01,10.0,10.01,38800.0,8.7309,8.7396,8.7309,8.7396,38800.0
2011-07-28 11:25:00,10.01,10.01,10.0,10.01,43600.0,8.7396,8.7396,8.7309,8.7396,43600.0
2011-07-28 11:30:00,10.01,10.01,10.0,10.0,35100.0,8.7396,8.7396,8.7309,8.7309,35100.0
2011-07-28 11:35:00,10.01,10.01,10.0,10.0,31300.0,8.7396,8.7396,8.7309,8.7309,31300.0
2011-07-28 11:40:00,10.01,10.01,9.99,10.0,244900.0,8.7396,8.7396,8.7221,8.7309,244900.0
2011-07-28 11:45:00,10.0,10.0,9.98,9.99,136300.0,8.7309,8.7309,8.7134,8.7221,136300.0
2011-07-28 11:50:00,9.98,9.98,9.95,9.97,124100.0,8.7134,8.7134,8.6872,8.7047,124100.0
2011-07-28 11:55:00,9.97,9.98,9.96,9.98,89200.0,8.7047,8.7134,8.696,8.7134,89200.0
2011-07-28 12:00:00,9.97,9.99,9.97,9.98,105900.0,8.7047,8.7221,8.7047,8.7134,105900.0
2011-07-28 12:05:00,9.98,9.98,9.96,9.97,43300.0,8.7134,8.7134,8.696,8.7047,43300.0
2011-07-28 12:10:00,9.96,9.97,9.93,9.94,80700.0,8.696,8.7047,8.6698,8.6785,80700.0
2011-07-28 12:15:00,9.93,9.93,9.9,9.91,101600.0,8.6698,8.6698,8.6436,8.6523,101600.0
2011-07-28 12:20:00,9.9,9.91,9.89,9.9,54000.0,8.6436,8.6523,8.6348,8.6436,54000.0
2011-07-28 12:25:00,9.89,9.91,9.89,9.91,49800.0,8.6348,8.6523,8.6348,8.6523,49800.0
2011-07-28 12:30:00,9.91,9.91,9.89,9.9,74300.0,8.6523,8.6523,8.6348,8.6436,74300.0
2011-07-28 12:35:00,9.9,9.92,9.88,9.88,93600.0,8.6436,8.661,8.6261,8.6261,93600.0
2011-07-28 12:40:00,9.88,9.9,9.86,9.87,128000.0,8.6261,8.6436,8.6086,8.6174,128000.0
2011-07-28 12:45:00,9.87,9.88,9.87,9.88,31500.0,8.6174,8.6261,8.6174,8.6261,31500.0
2011-07-28 12:50:00,9.88,9.9,9.87,9.9,74800.0,8.6261,8.6436,8.6174,8.6436,74800.0
2011-07-28 12:55:00,9.9,9.92,9.9,9.92,35700.0,8.6436,8.661,8.6436,8.661,35700.0
2011-07-28 13:00:00,9.91,9.93,9.91,9.93,50700.0,8.6523,8.6698,8.6523,8.6698,50700.0
2011-07-28 13:05:00,9.93,9.93,9.92,9.92,83400.0,8.6698,8.6698,8.661,8.661,83400.0
2011-07-28 13:10:00,9.93,9.94,9.92,9.92,67300.0,8.6698,8.6785,8.661,8.661,67300.0
2011-07-28 13:15:00,9.92,9.94,9.92,9.93,139700.0,8.661,8.6785,8.661,8.6698,139700.0
2011-07-28 13:20:00,9.93,9.93,9.91,9.91,143400.0,8.6698,8.6698,8.6523,8.6523,143400.0
2011-07-28 13:25:00,9.92,9.93,9.91,9.93,19000.0,8.661,8.6698,8.6523,8.6698,19000.0
2011-07-28 13:30:00,9.92,9.94,9.92,9.94,40400.0,8.661,8.6785,8.661,8.6785,40400.0
2011-07-28 13:35:00,9.94,9.94,9.93,9.94,24000.0,8.6785,8.6785,8.6698,8.6785,24000.0
2011-07-28 13:40:00,9.95,9.95,9.94,9.95,35700.0,8.6872,8.6872,8.6785,8.6872,35700.0
2011-07-28 13:45:00,9.94,9.95,9.93,9.95,31500.0,8.6785,8.6872,8.6698,8.6872,31500.0
2011-07-28 13:50:00,9.95,9.95,9.93,9.93,60000.0,8.6872,8.6872,8.6698,8.6698,60000.0
2011-07-28 13:55:00,9.94,9.94,9.93,9.93,15900.0,8.6785,8.6785,8.6698,8.6698,15900.0
2011-07-28 14:00:00,9.93,9.94,9.93,9.93,67900.0,8.6698,8.6785,8.6698,8.6698,67900.0
2011-07-28 14:05:00,9.94,9.94,9.92,9.93,53800.0,8.6785,8.6785,8.661,8.6698,53800.0
2011-07-28 14:10:00,9.94,9.94,9.91,9.91,48600.0,8.6785,8.6785,8.6523,8.6523,48600.0
2011-07-28 14:15:00,9.91,9.92,9.91,9.91,14200.0,8.6523,8.661,8.6523,8.6523,14200.0
2011-07-28 14:20:00,9.91,9.92,9.9,9.9,80900.0,8.6523,8.661,8.6436,8.6436,80900.0
2011-07-28 14:25:00,9.9,9.91,9.89,9.89,98300.0,8.6436,8.6523,8.6348,8.6348,98300.0
2011-07-28 14:30:00,9.89,9.9,9.87,9.87,75300.0,8.6348,8.6436,8.6174,8.6174,75300.0
2011-07-28 14:35:00,9.88,9.88,9.87,9.87,11500.0,8.6261,8.6261,8.6174,8.6174,11500.0
2011-07-28 14:40:00,9.88,9.88,9.86,9.86,36000.0,8.6261,8.6261,8.6086,8.6086,36000.0
2011-07-28 14:45:00,9.87,9.87,9.86,9.87,36100.0,8.6174,8.6174,8.6086,8.6174,36100.0
2011-07-28 14:50:00,9.86,9.88,9.86,9.88,76200.0,8.6086,8.6261,8.6086,8.6261,76200.0
2011-07-28 14:55:00,9.88,9.88,9.87,9.87,22000.0,8.6261,8.6261,8.6174,8.6174,22000.0
2011-07-28 15:00:00,9.87,9.88,9.86,9.86,24900.0,8.6174,8.6261,8.6086,8.6086,24900.0
2011-07-28 15:05:00,9.87,9.87,9.86,9.86,23000.0,8.6174,8.6174,8.6086,8.6086,23000.0
2011-07-28 15:10:00,9.86,9.87,9.84,9.84,68000.0,8.6086,8.6174,8.5912,8.5912,68000.0
2011-07-28 15:15:00,9.84,9.85,9.84,9.84,105000.0,8.5912,8.5999,8.5912,8.5912,105000.0
2011-07-28 15:20:00,9.85,9.85,9.82,9.83,105300.0,8.5999,8.5999,8.5737,8.5825,105300.0
2011-07-28 15:25:00,9.82,9.83,9.81,9.82,69000.0,8.5737,8.5825,8.565,8.5737,69000.0
2011-07-28 15:30:00,9.81,9.82,9.81,9.81,51700.0,8.565,8.5737,8.565,8.565,51700.0
2011-07-28 15:35:00,9.82,9.82,9.8,9.82,175400.0,8.5737,8.5737,8.5563,8.5737,175400.0
2011-07-28 15:40:00,9.82,9.83,9.81,9.83,80800.0,8.5737,8.5825,8.565,8.5825,80800.0
2011-07-28 15:45:00,9.82,9.83,9.8,9.8,169000.0,8.5737,8.5825,8.5563,8.5563,169000.0
2011-07-28 15:50:00,9.81,9.83,9.8,9.82,168700.0,8.565,8.5825,8.5563,8.5737,168700.0
2011-07-28 15:55:00,9.82,9.83,9.79,9.8,912700.0,8.5737,8.5825,8.5475,8.5563,912700.0
2011-07-29 09:30:00,9.7,9.71,9.62,9.66,268100.0,8.469,8.4777,8.3991,8.434,268100.0
2011-07-29 09:35:00,9.66,9.69,9.61,9.66,188100.0,8.434,8.4602,8.3904,8.434,188100.0
2011-07-29 09:40:00,9.66,9.73,9.65,9.68,117900.0,8.434,8.4951,8.4253,8.4515,117900.0
2011-07-29 09:45:00,9.68,9.73,9.63,9.73,435300.0,8.4515,8.4951,8.4078,8.4951,435300.0
2011-07-29 09:50:00,9.73,9.83,9.72,9.8,182200.0,8.4951,8.5825,8.4864,8.5563,182200.0
2011-07-29 09:55:00,9.8,9.83,9.78,9.79,74100.0,8.5563,8.5825,8.5388,8.5475,74100.0
2011-07-29 10:00:00,9.8,9.8,9.7,9.7,147800.0,8.5563,8.5563,8.469,8.469,147800.0
2011-07-29 10:05:00,9.7,9.75,9.7,9.71,98500.0,8.469,8.5126,8.469,8.4777,98500.0
2011-07-29 10:10:00,9.72,9.76,9.71,9.76,104600.0,8.4864,8.5213,8.4777,8.5213,104600.0
2011-07-29 10:15:00,9.76,9.76,9.7,9.72,241400.0,8.5213,8.5213,8.469,8.4864,241400.0
2011-07-29 10:20:00,9.73,9.81,9.73,9.81,144400.0,8.4951,8.565,8.4951,8.565,144400.0
2011-07-29 10:25:00,9.8,9.81,9.76,9.81,128300.0,8.5563,8.565,8.5213,8.565,128300.0
2011-07-29 10:30:00,9.82,9.84,9.81,9.84,117700.0,8.5737,8.5912,8.565,8.5912,117700.0
2011-07-29 10:35:00,9.84,9.88,9.81,9.88,288900.0,8.5912,8.6261,8.565,8.6261,288900.0
2011-07-29 10:40:00,9.88,9.88,9.83,9.84,196800.0,8.6261,8.6261,8.5825,8.5912,196800.0
2011-07-29 10:45:00,9.85,9.9,9.84,9.89,190200.0,8.5999,8.6436,8.5912,8.6348,190200.0
2011-07-29 10:50:00,9.89,9.93,9.89,9.91,221100.0,8.6348,8.6698,8.6348,8.6523,221100.0
2011-07-29 10:55:00,9.91,9.93,9.89,9.9,100500.0,8.6523,8.6698,8.6348,8.6436,100500.0
2011-07-29 11:00:00,9.9,9.91,9.88,9.89,238800.0,8.6436,8.6523,8.6261,8.6348,238800.0
2011-07-29 11:05:00,9.9,9.96,9.9,9.96,77400.0,8.6436,8.696,8.6436,8.696,77400.0
2011-07-29 11:10:00,9.96,9.99,9.95,9.95,165900.0,8.696,8.7221,8.6872,8.6872,165900.0
2011-07-29 11:15:00,9.96,10.02,9.95,10.02,170100.0,8.696,8.7483,8.6872,8.7483,170100.0
2011-07-29 11:20:00,10.02,10.02,9.98,9.99,104700.0,8.7483,8.7483,8.7134,8.7221,104700.0
2011-07-29 11:25:00,9.99,9.99,9.94,9.94,88900.0,8.7221,8.7221,8.6785,8.6785,88900.0
2011-07-29 11:30:00,9.94,9.98,9.94,9.98,91200.0,8.6785,8.7134,8.6785,8.7134,91200.0
2011-07-29 11:35:00,9.98,9.98,9.96,9.98,40600.0,8.7134,8.7134,8.696,8.7134,40600.0
2011-07-29 11:40:00,9.98,10.0,9.97,9.98,142500.0,8.7134,8.7309,8.7047,8.7134,142500.0
2011-07-29 11:45:00,9.98,10.0,9.95,9.95,86300.0,8.7134,8.7309,8.6872,8.6872,86300.0
2011-07-29 11:50:00,9.94,9.97,9.94,9.95,135400.0,8.6785,8.7047,8.6785,8.6872,135400.0
2011-07-29 11:55:00,9.95,9.95,9.93,9.94,71400.0,8.6872,8.6872,8.6698,8.6785,71400.0
2011-07-29 12:00:00,9.94,9.95,9.9,9.9,128200.0,8.6785,8.6872,8.6436,8.6436,128200.0
2011-07-29 12:05:00,9.91,9.91,9.9,9.91,43800.0,8.6523,8.6523,8.6436,8.6523,43800.0
2011-07-29 12:10:00,9.92,9.92,9.89,9.9,39600.0,8.661,8.661,8.6348,8.6436,39600.0
2011-07-29 12:15:00,9.9,9.9,9.88,9.88,27700.0,8.6436,8.6436,8.6261,8.6261,27700.0
2011-07-29 12:20:00,9.88,9.9,9.88,9.9,26100.0,8.6261,8.6436,8.6261,8.6436,26100.0
2011-07-29 12:25:00,9.9,9.9,9.89,9.89,33600.0,8.6436,8.6436,8.6348,8.6348,33600.0
2011-07-29 12:30:00,9.9,9.91,9.86,9.87,64600.0,8.6436,8.6523,8.6086,8.6174,64600.0
2011-07-29 12:35:00,9.86,9.9,9.86,9.89,67900.0,8.6086,8.6436,8.6086,8.6348,67900.0
2011-07-29 12:40:00,9.9,9.9,9.89,9.89,29600.0,8.6436,8.6436,8.6348,8.6348,29600.0
2011-07-29 12:45:00,9.9,9.9,9.88,9.88,18400.0,8.6436,8.6436,8.6261,8.6261,18400.0
2011-07-29 12:50:00,9.89,9.89,9.88,9.88,7900.0,8.6348,8.6348,8.6261,8.6261,7900.0
2011-07-29 12:55:00,9.88,9.9,9.88,9.88,31800.0,8.6261,8.6436,8.6261,8.6261,31800.0
2011-07-29 13:00:00,9.88,9.89,9.88,9.89,6300.0,8.6261,8.6348,8.6261,8.6348,6300.0
2011-07-29 13:05:00,9.88,9.9,9.88,9.9,33500.0,8.6261,8.6436,8.6261,8.6436,33500.0
2011-07-29 13:10:00,9.89,9.9,9.89,9.9,9900.0,8.6348,8.6436,8.6348,8.6436,9900.0
2011-07-29 13:15:00,9.9,9.91,9.89,9.91,69000.0,8.6436,8.6523,8.6348,8.6523,69000.0
2011-07-29 13:20:00,9.91,9.92,9.9,9.92,175200.0,8.6523,8.661,8.6436,8.661,175200.0
2011-07-29 13:25:00,9.92,9.92,9.9,9.9,53100.0,8.661,8.661,8.6436,8.6436,53100.0
2011-07-29 13:30:00,9.91,9.91,9.89,9.89,26700.0,8.6523,8.6523,8.6348,8.6348,26700.0
2011-07-29 13:35:00,9.9,9.92,9.89,9.92,37500.0,8.6436,8.661,8.6348,8.661,37500.0
2011-07-29 13:40:00,9.92,9.93,9.92,9.93,33000.0,8.661,8.6698,8.661,8.6698,33000.0
2011-07-29 13:45:00,9.93,9.95,9.93,9.95,39000.0,8.6698,8.6872,8.6698,8.6872,39000.0
2011-07-29 13:50:00,9.95,9.95,9.93,9.93,38500.0,8.6872,8.6872,8.6698,8.6698,38500.0
2011-07-29 13:55:00,9.94,9.94,9.93,9.94,18400.0,8.6785,8.6785,8.6698,8.6785,18400.0
2011-07-29 14:00:00,9.94,9.95,9.93,9.95,62600.0,8.6785,8.6872,8.6698,8.6872,62600.0
2011-07-29 14:05:00,9.95,9.97,9.95,9.97,35400.0,8.6872,8.7047,8.6872,8.7047,35400.0
2011-07-29 14:10:00,9.97,9.97,9.95,9.95,43000.0,8.7047,8.7047,8.6872,8.6872,43000.0
2011-07-29 14:15:00,9.95,9.96,9.95,9.96,11600.0,8.6872,8.696,8.6872,8.696,11600.0
2011-07-29 14:20:00,9.96,9.96,9.94,9.94,54200.0,8.696,8.696,8.6785,8.6785,54200.0
2011-07-29 14:25:00,9.95,9.95,9.94,9.95,9800.0,8.6872,8.6872,8.6785,8.6872,9800.0
2011-07-29 14:30:00,9.95,9.95,9.94,9.94,16200.0,8.6872,8.6872,8.6785,8.6785,16200.0
2011-07-29 14:35:00,9.95,9.97,9.94,9.97,58200.0,8.6872,8.7047,8.6785,8.7047,58200.0
2011-07-29 14:40:00,9.96,9.97,9.96,9.96,34600.0,8.696,8.7047,8.696,8.696,34600.0
2011-07-29 14:45:00,9.97,9.97,9.96,9.97,13400.0,8.7047,8.7047,8.696,8.7047,13400.0
2011-07-29 14:50:00,9.96,9.97,9.96,9.96,36100.0,8.696,8.7047,8.696,8.696,36100.0
2011-07-29 14:55:00,9.97,9.97,9.94,9.96,169700.0,8.7047,8.7047,8.6785,8.696,169700.0
2011-07-29 15:00:00,9.96,9.96,9.95,9.96,90700.0,8.696,8.696,8.6872,8.696,90700.0
2011-07-29 15:05:00,9.96,9.99,9.96,9.99,249100.0,8.696,8.7221,8.696,8.7221,249100.0
2011-07-29 15:10:00,9.99,9.99,9.97,9.97,265000.0,8.7221,8.7221,8.7047,8.7047,265000.0
2011-07-29 15:15:00,9.97,9.99,9.96,9.97,104700.0,8.7047,8.7221,8.696,8.7047,104700.0
2011-07-29 15:20:00,9.97,9.98,9.96,9.96,23700.0,8.7047,8.7134,8.696,8.696,23700.0
2011-07-29 15:25:00,9.96,9.97,9.95,9.97,109000.0,8.696,8.7047,8.6872,8.7047,109000.0
2011-07-29 15:30:00,9.97,9.98,9.94,9.96,214000.0,8.7047,8.7134,8.6785,8.696,214000.0
2011-07-29 15:35:00,9.97,9.97,9.94,9.94,91400.0,8.7047,8.7047,8.6785,8.6785,91400.0
2011-07-29 15:40:00,9.95,9.96,9.94,9.94,99600.0,8.6872,8.696,8.6785,8.6785,99600.0
2011-07-29 15:45:00,9.95,9.96,9.94,9.94,151800.0,8.6872,8.696,8.6785,8.6785,151800.0
2011-07-29 15:50:00,9.94,9.95,9.94,9.95,98400.0,8.6785,8.6872,8.6785,8.6872,98400.0
2011-07-29 15:55:00,9.94,9.97,9.94,9.95,498600.0,8.6785,8.7047,8.6785,8.6872,498600.0
2011-08-01 09:30:00,10.06,10.17,10.01,10.02,528800.0,8.7833,8.8793,8.7396,8.7483,528800.0
2011-08-01 09:35:00,10.02,10.1,9.97,10.06,430900.0,8.7483,8.8182,8.7047,8.7833,430900.0
2011-08-01 09:40:00,10.06,10.06,9.99,10.02,239900.0,8.7833,8.7833,8.7221,8.7483,239900.0
2011-08-01 09:45:00,10.03,10.04,9.96,9.96,120500.0,8.7571,8.7658,8.696,8.696,120500.0
2011-08-01 09:50:00,9.97,9.97,9.91,9.96,194000.0,8.7047,8.7047,8.6523,8.696,194000.0
2011-08-01 09:55:00,9.96,9.97,9.95,9.95,174600.0,8.696,8.7047,8.6872,8.6872,174600.0
2011-08-01 10:00:00,9.95,9.96,9.81,9.81,444800.0,8.6872,8.696,8.565,8.565,444800.0
2011-08-01 10:05:00,9.82,9.87,9.81,9.85,139500.0,8.5737,8.6174,8.565,8.5999,139500.0
2011-08-01 10:10:00,9.85,9.86,9.82,9.85,256300.0,8.5999,8.6086,8.5737,8.5999,256300.0
2011-08-01 10:15:00,9.85,9.9,9.85,9.86,118300.0,8.5999,8.6436,8.5999,8.6086,118300.0
2011-08-01 10:20:00,9.86,9.87,9.83,9.83,98800.0,8.6086,8.6174,8.5825,8.5825,98800.0
2011-08-01 10:25:00,9.84,9.88,9.83,9.87,196500.0,8.5912,8.6261,8.5825,8.6174,196500.0
2011-08-01 10:30:00,9.86,9.86,9.82,9.82,135500.0,8.6086,8.6086,8.5737,8.5737,135500.0
2011-08-01 10:35:00,9.82,9.86,9.81,9.86,591500.0,8.5737,8.6086,8.565,8.6086,591500.0
2011-08-01 10:40:00,9.86,9.87,9.84,9.87,131800.0,8.6086,8.6174,8.5912,8.6174,131800.0
2011-08-01 10:45:00,9.87,9.9,9.84,9.87,260600.0,8.6174,8.6436,8.5912,8.6174,260600.0
2011-08-01 10:50:00,9.87,9.88,9.85,9.85,70400.0,8.6174,8.6261,8.5999,8.5999,70400.0
2011-08-01 10:55:00,9.86,9.86,9.83,9.84,31500.0,8.6086,8.6086,8.5825,8.5912,31500.0
2011-08-01 11:00:00,9.83,9.83,9.77,9.8,207400.0,8.5825,8.5825,8.5301,8.5563,207400.0
2011-08-01 11:05:00,9.8,9.83,9.79,9.82,112900.0,8.5563,8.5825,8.5475,8.5737,112900.0
2011-08-01 11:10:00,9.83,9.83,9.8,9.8,56900.0,8.5825,8.5825,8.5563,8.5563,56900.0
2011-08-01 11:15:00,9.8,9.81,9.79,9.79,30100.0,8.5563,8.565,8.5475,8.5475,30100.0
2011-08-01 11:20:00,9.79,9.8,9.79,9.79,17900.0,8.5475,8.5563,8.5475,8.5475,17900.0
2011-08-01 11:25:00,9.79,9.82,9.78,9.8,175000.0,8.5475,8.5737,8.5388,8.5563,175000.0
2011-08-01 11:30:00,9.8,9.81,9.77,9.78,302200.0,8.5563,8.565,8.5301,8.5388,302200.0
2011-08-01 11:35:00,9.78,9.78,9.73,9.75,164200.0,8.5388,8.5388,8.4951,8.5126,164200.0
2011-08-01 11:40:00,9.76,9.78,9.75,9.76,142100.0,8.5213,8.5388,8.5126,8.5213,142100.0
2011-08-01 11:45:00,9.77,9.79,9.77,9.78,77400.0,8.5301,8.5475,8.5301,8.5388,77400.0
2011-08-01 11:50:00,9.78,9.79,9.77,9.77,66000.0,8.5388,8.5475,8.5301,8.5301,66000.0
2011-08-01 11:55:00,9.77,9.78,9.75,9.76,164100.0,8.5301,8.5388,8.5126,8.5213,164100.0
2011-08-01 12:00:00,9.75,9.78,9.75,9.78,115100.0,8.5126,8.5388,8.5126,8.5388,115100.0
2011-08-01 12:05:00,9.78,9.78,9.74,9.75,116000.0,8.5388,8.5388,8.5039,8.5126,116000.0
2011-08-01 12:10:00,9.75,9.76,9.74,9.74,57100.0,8.5126,8.5213,8.5039,8.5039,57100.0
2011-08-01 12:15:00,9.74,9.75,9.73,9.73,87900.0,8.5039,8.5126,8.4951,8.4951,87900.0
2011-08-01 12:20:00,9.73,9.74,9.73,9.73,50200.0,8.4951,8.5039,8.4951,8.4951,50200.0
2011-08-01 12:25:00,9.74,9.74,9.73,9.74,17900.0,8.5039,8.5039,8.4951,8.5039,17900.0
2011-08-01 12:30:00,9.73,9.74,9.73,9.73,56300.0,8.4951,8.5039,8.4951,8.4951,56300.0
2011-08-01 12:35:00,9.73,9.75,9.73,9.75,94500.0,8.4951,8.5126,8.4951,8.5126,94500.0
2011-08-01 12:40:00,9.75,9.75,9.72,9.72,54100.0,8.5126,8.5126,8.4864,8.4864,54100.0
2011-08-01 12:45:00,9.72,9.74,9.71,9.73,88700.0,8.4864,8.5039,8.4777,8.4951,88700.0
2011-08-01 12:50:00,9.74,9.76,9.73,9.76,59800.0,8.5039,8.5213,8.4951,8.5213,59800.0
2011-08-01 12:55:00,9.75,9.76,9.73,9.75,284700.0,8.5126,8.5213,8.4951,8.5126,284700.0
2011-08-01 13:00:00,9.74,9.76,9.74,9.75,78300.0,8.5039,8.5213,8.5039,8.5126,78300.0
2011-08-01 13:05:00,9.75,9.76,9.72,9.72,58100.0,8.5126,8.5213,8.4864,8.4864,58100.0
2011-08-01 13:10:00,9.72,9.73,9.72,9.72,15800.0,8.4864,8.4951,8.4864,8.4864,15800.0
2011-08-01 13:15:00,9.72,9.73,9.72,9.72,14900.0,8.4864,8.4951,8.4864,8.4864,14900.0
2011-08-01 13:20:00,9.72,9.75,9.72,9.74,142800.0,8.4864,8.5126,8.4864,8.5039,142800.0
2011-08-01 13:25:00,9.74,9.74,9.73,9.73,31700.0,8.5039,8.5039,8.4951,8.4951,31700.0
2011-08-01 13:30:00,9.73,9.74,9.73,9.73,22400.0,8.4951,8.5039,8.4951,8.4951,22400.0
2011-08-01 13:35:00,9.74,9.74,9.72,9.73,25100.0,8.5039,8.5039,8.4864,8.4951,25100.0
2011-08-01 13:40:00,9.72,9.74,9.72,9.74,38200.0,8.4864,8.5039,8.4864,8.5039,38200.0
2011-08-01 13:45:00,9.73,9.76,9.73,9.75,382000.0,8.4951,8.5213,8.4951,8.5126,382000.0
2011-08-01 13:50:00,9.76,9.78,9.75,9.76,63400.0,8.5213,8.5388,8.5126,8.5213,63400.0
2011-08-01 13:55:00,9.76,9.77,9.73,9.74,198200.0,8.5213,8.5301,8.4951,8.5039,198200.0
2011-08-01 14:00:00,9.74,9.74,9.73,9.74,10500.0,8.5039,8.5039,8.4951,8.5039,10500.0
2011-08-01 14:05:00,9.73,9.74,9.72,9.73,237500.0,8.4951,8.5039,8.4864,8.4951,237500.0
2011-08-01 14:10:00,9.72,9.73,9.71,9.72,123200.0,8.4864,8.4951,8.4777,8.4864,123200.0
2011-08-01 14:15:00,9.72,9.73,9.7,9.72,62700.0,8.4864,8.4951,8.469,8.4864,62700.0
2011-08-01 14:20:00,9.72,9.72,9.7,9.7,41200.0,8.4864,8.4864,8.469,8.469,41200.0
2011-08-01 14:25:00,9.71,9.71,9.69,9.7,165000.0,8.4777,8.4777,8.4602,8.469,165000.0
2011-08-01 14:30:00,9.7,9.72,9.69,9.72,79200.0,8.469,8.4864,8.4602,8.4864,79200.0
2011-08-01 14:35:00,9.72,9.74,9.71,9.74,63200.0,8.4864,8.5039,8.4777,8.5039,63200.0
2011-08-01 14:40:00,9.74,9.74,9.73,9.73,16200.0,8.5039,8.5039,8.4951,8.4951,16200.0
2011-08-01 14:45:00,9.73,9.74,9.73,9.74,17100.0,8.4951,8.5039,8.4951,8.5039,17100.0
2011-08-01 14:50:00,9.74,9.74,9.72,9.73,58600.0,8.5039,8.5039,8.4864,8.4951,58600.0
2011-08-01 14:55:00,9.73,9.77,9.72,9.77,103800.0,8.4951,8.5301,8.4864,8.5301,103800.0
2011-08-01 15:00:00,9.76,9.79,9.76,9.79,96600.0,8.5213,8.5475,8.5213,8.5475,96600.0
2011-08-01 15:05:00,9.79,9.8,9.76,9.77,222300.0,8.5475,8.5563,8.5213,8.5301,222300.0
2011-08-01 15:10:00,9.76,9.77,9.75,9.76,123800.0,8.5213,8.5301,8.5126,8.5213,123800.0
2011-08-01 15:15:00,9.76,9.77,9.74,9.75,317000.0,8.5213,8.5301,8.5039,8.5126,317000.0
2011-08-01 15:20:00,9.75,9.75,9.74,9.74,253200.0,8.5126,8.5126,8.5039,8.5039,253200.0
2011-08-01 15:25:00,9.74,9.77,9.74,9.76,226000.0,8.5039,8.5301,8.5039,8.5213,226000.0
2011-08-01 15:30:00,9.76,9.77,9.73,9.73,159500.0,8.5213,8.5301,8.4951,8.4951,159500.0
2011-08-01 15:35:00,9.73,9.76,9.73,9.76,136600.0,8.4951,8.5213,8.4951,8.5213,136600.0
2011-08-01 15:40:00,9.76,9.78,9.76,9.77,138900.0,8.5213,8.5388,8.5213,8.5301,138900.0
2011-08-01 15:45:00,9.77,9.77,9.73,9.73,187900.0,8.5301,8.5301,8.4951,8.4951,187900.0
2011-08-01 15:50:00,9.73,9.74,9.72,9.72,305200.0,8.4951,8.5039,8.4864,8.4864,305200.0
2011-08-01 15:55:00,9.72,9.73,9.71,9.72,465500.0,8.4864,8.4951,8.4777,8.4864,465500.0
2011-08-02 09:30:00,9.65,9.71,9.6,9.61,182300.0,8.4253,8.4777,8.3816,8.3904,182300.0
2011-08-02 09:35:00,9.6,9.72,9.6,9.71,129600.0,8.3816,8.4864,8.3816,8.4777,129600.0
2011-08-02 09:40:00,9.71,9.73,9.66,9.66,64700.0,8.4777,8.4951,8.434,8.434,64700.0
2011-08-02 09:45:00,9.66,9.69,9.65,9.68,73100.0,8.434,8.4602,8.4253,8.4515,73100.0
2011-08-02 09:50:00,9.68,9.68,9.59,9.59,136400.0,8.4515,8.4515,8.3729,8.3729,136400.0
2011-08-02 09:55:00,9.6,9.62,9.59,9.6,100500.0,8.3816,8.3991,8.3729,8.3816,100500.0
2011-08-02 10:00:00,9.59,9.61,9.59,9.59,185700.0,8.3729,8.3904,8.3729,8.3729,185700.0
2011-08-02 10:05:00,9.6,9.6,9.55,9.59,287000.0,8.3816,8.3816,8.338,8.3729,287000.0
2011-08-02 10:10:00,9.59,9.63,9.59,9.61,156600.0,8.3729,8.4078,8.3729,8.3904,156600.0
2011-08-02 10:15:00,9.61,9.61,9.56,9.56,59600.0,8.3904,8.3904,8.3467,8.3467,59600.0
2011-08-02 10:20:00,9.57,9.57,9.55,9.55,83100.0,8.3554,8.3554,8.338,8.338,83100.0
2011-08-02 10:25:00,9.56,9.56,9.52,9.54,252100.0,8.3467,8.3467,8.3118,8.3293,252100.0
2011-08-02 10:30:00,9.54,9.55,9.53,9.54,76300.0,8.3293,8.338,8.3205,8.3293,76300.0
2011-08-02 10:35:00,9.54,9.57,9.53,9.53,259000.0,8.3293,8.3554,8.3205,8.3205,259000.0
2011-08-02 10:40:00,9.53,9.56,9.53,9.55,74200.0,8.3205,8.3467,8.3205,8.338,74200.0
2011-08-02 10:45:00,9.56,9.56,9.52,9.52,46300.0,8.3467,8.3467,8.3118,8.3118,46300.0
2011-08-02 10:50:00,9.53,9.53,9.49,9.49,183200.0,8.3205,8.3205,8.2856,8.2856,183200.0
2011-08-02 10:55:00,9.49,9.5,9.47,9.48,139200.0,8.2856,8.2943,8.2681,8.2769,139200.0
2011-08-02 11:00:00,9.48,9.49,9.47,9.48,98000.0,8.2769,8.2856,8.2681,8.2769,98000.0
2011-08-02 11:05:00,9.49,9.5,9.48,9.49,69600.0,8.2856,8.2943,8.2769,8.2856,69600.0
2011-08-02 11:10:00,9.48,9.49,9.45,9.45,155500.0,8.2769,8.2856,8.2507,8.2507,155500.0
2011-08-02 11:15:00,9.45,9.46,9.41,9.41,260800.0,8.2507,8.2594,8.2158,8.2158,260800.0
2011-08-02 11:20:00,9.41,9.46,9.41,9.46,190600.0,8.2158,8.2594,8.2158,8.2594,190600.0
2011-08-02 11:25:00,9.46,9.47,9.45,9.47,67000.0,8.2594,8.2681,8.2507,8.2681,67000.0
2011-08-02 11:30:00,9.47,9.48,9.45,9.45,79200.0,8.2681,8.2769,8.2507,8.2507,79200.0
2011-08-02 11:35:00,9.45,9.46,9.44,9.45,20800.0,8.2507,8.2594,8.2419,8.2507,20800.0
2011-08-02 11:40:00,9.44,9.45,9.43,9.44,30500.0,8.2419,8.2507,8.2332,8.2419,30500.0
2011-08-02 11:45:00,9.43,9.49,9.43,9.49,257100.0,8.2332,8.2856,8.2332,8.2856,257100.0
2011-08-02 11:50:00,9.49,9.51,9.48,9.48,81400.0,8.2856,8.3031,8.2769,8.2769,81400.0
2011-08-02 11:55:00,9.48,9.49,9.43,9.44,126500.0,8.2769,8.2856,8.2332,8.2419,126500.0
2011-08-02 12:00:00,9.44,9.46,9.43,9.45,49300.0,8.2419,8.2594,8.2332,8.2507,49300.0
2011-08-02 12:05:00,9.45,9.48,9.45,9.46,67900.0,8.2507,8.2769,8.2507,8.2594,67900.0
2011-08-02 12:10:00,9.46,9.46,9.44,9.45,75200.0,8.2594,8.2594,8.2419,8.2507,75200.0
2011-08-02 12:15:00,9.45,9.46,9.45,9.46,113500.0,8.2507,8.2594,8.2507,8.2594,113500.0
2011-08-02 12:20:00,9.47,9.47,9.44,9.44,143400.0,8.2681,8.2681,8.2419,8.2419,143400.0
2011-08-02 12:25:00,9.45,9.45,9.43,9.44,58500.0,8.2507,8.2507,8.2332,8.2419,58500.0
2011-08-02 12:30:00,9.44,9.45,9.43,9.45,82900.0,8.2419,8.2507,8.2332,8.2507,82900.0
2011-08-02 12:35:00,9.44,9.44,9.41,9.43,230300.0,8.2419,8.2419,8.2158,8.2332,230300.0
2011-08-02 12:40:00,9.43,9.45,9.42,9.45,50200.0,8.2332,8.2507,8.2245,8.2507,50200.0
2011-08-02 12:45:00,9.45,9.45,9.41,9.41,117900.0,8.2507,8.2507,8.2158,8.2158,117900.0
2011-08-02 12:50:00,9.41,9.41,9.37,9.37,211400.0,8.2158,8.2158,8.1808,8.1808,211400.0
2011-08-02 12:55:00,9.37,9.42,9.36,9.42,95800.0,8.1808,8.2245,8.1721,8.2245,95800.0
2011-08-02 13:00:00,9.41,9.46,9.41,9.46,154900.0,8.2158,8.2594,8.2158,8.2594,154900.0
2011-08-02 13:05:00,9.46,9.5,9.45,9.49,75100.0,8.2594,8.2943,8.2507,8.2856,75100.0
2011-08-02 13:10:00,9.49,9.5,9.46,9.46,65400.0,8.2856,8.2943,8.2594,8.2594,65400.0
2011-08-02 13:15:00,9.46,9.5,9.46,9.5,79700.0,8.2594,8.2943,8.2594,8.2943,79700.0
2011-08-02 13:20:00,9.5,9.52,9.49,9.49,61400.0,8.2943,8.3118,8.2856,8.2856,61400.0
2011-08-02 13:25:00,9.5,9.51,9.48,9.5,65700.0,8.2943,8.3031,8.2769,8.2943,65700.0
2011-08-02 13:30:00,9.51,9.51,9.49,9.5,35000.0,8.3031,8.3031,8.2856,8.2943,35000.0
2011-08-02 13:35:00,9.5,9.51,9.46,9.47,121100.0,8.2943,8.3031,8.2594,8.2681,121100.0
2011-08-02 13:40:00,9.48,9.5,9.47,9.49,219300.0,8.2769,8.2943,8.2681,8.2856,219300.0
2011-08-02 13:45:00,9.49,9.51,9.47,9.5,301900.0,8.2856,8.3031,8.2681,8.2943,301900.0
2011-08-02 13:50:00,9.5,9.51,9.49,9.49,147200.0,8.2943,8.3031,8.2856,8.2856,147200.0
2011-08-02 13:55:00,9.5,9.5,9.47,9.47,61100.0,8.2943,8.2943,8.2681,8.2681,61100.0
2011-08-02 14:00:00,9.47,9.49,9.47,9.48,72000.0,8.2681,8.2856,8.2681,8.2769,72000.0
2011-08-02 14:05:00,9.48,9.53,9.47,9.53,482000.0,8.2769,8.3205,8.2681,8.3205,482000.0
2011-08-02 14:10:00,9.53,9.53,9.51,9.52,91900.0,8.3205,8.3205,8.3031,8.3118,91900.0
2011-08-02 14:15:00,9.53,9.53,9.52,9.52,21600.0,8.3205,8.3205,8.3118,8.3118,21600.0
2011-08-02 14:20:00,9.53,9.54,9.52,9.54,191200.0,8.3205,8.3293,8.3118,8.3293,191200.0
2011-08-02 14:25:00,9.54,9.54,9.52,9.52,94000.0,8.3293,8.3293,8.3118,8.3118,94000.0
2011-08-02 14:30:00,9.52,9.53,9.5,9.51,113800.0,8.3118,8.3205,8.2943,8.3031,113800.0
2011-08-02 14:35:00,9.51,9.52,9.5,9.5,34300.0,8.3031,8.3118,8.2943,8.2943,34300.0
2011-08-02 14:40:00,9.5,9.51,9.49,9.49,59600.0,8.2943,8.3031,8.2856,8.2856,59600.0
2011-08-02 14:45:00,9.49,9.52,9.49,9.51,103600.0,8.2856,8.3118,8.2856,8.3031,103600.0
2011-08-02 14:50:00,9.51,9.54,9.51,9.54,63000.0,8.3031,8.3293,8.3031,8.3293,63000.0
2011-08-02 14:55:00,9.54,9.57,9.53,9.57,37200.0,8.3293,8.3554,8.3205,8.3554,37200.0
2011-08-02 15:00:00,9.57,9.57,9.55,9.55,43500.0,8.3554,8.3554,8.338,8.338,43500.0
2011-08-02 15:05:00,9.55,9.56,9.54,9.54,52800.0,8.338,8.3467,8.3293,8.3293,52800.0
2011-08-02 15:10:00,9.54,9.54,9.51,9.51,54000.0,8.3293,8.3293,8.3031,8.3031,54000.0
2011-08-02 15:15:00,9.51,9.54,9.5,9.52,152400.0,8.3031,8.3293,8.2943,8.3118,152400.0
2011-08-02 15:20:00,9.53,9.53,9.51,9.52,30600.0,8.3205,8.3205,8.3031,8.3118,30600.0
2011-08-02 15:25:00,9.51,9.52,9.48,9.49,157400.0,8.3031,8.3118,8.2769,8.2856,157400.0
2011-08-02 15:30:00,9.5,9.51,9.48,9.5,206000.0,8.2943,8.3031,8.2769,8.2943,206000.0
2011-08-02 15:35:00,9.5,9.51,9.48,9.48,152400.0,8.2943,8.3031,8.2769,8.2769,152400.0
2011-08-02 15:40:00,9.49,9.49,9.43,9.45,188300.0,8.2856,8.2856,8.2332,8.2507,188300.0
2011-08-02 15:45:00,9.44,9.44,9.42,9.43,128700.0,8.2419,8.2419,8.2245,8.2332,128700.0
2011-08-02 15:50:00,9.42,9.42,9.39,9.4,198400.0,8.2245,8.2245,8.1983,8.207,198400.0
2011-08-02 15:55:00,9.4,9.41,9.37,9.38,626500.0,8.207,8.2158,8.1808,8.1896,626500.0
2011-08-03 09:30:00,9.4,9.58,9.39,9.43,176400.0,8.207,8.3642,8.1983,8.2332,176400.0
2011-08-03 09:35:00,9.43,9.45,9.3,9.31,197400.0,8.2332,8.2507,8.1197,8.1284,197400.0
2011-08-03 09:40:00,9.31,9.35,9.29,9.29,94300.0,8.1284,8.1634,8.111,8.111,94300.0
2011-08-03 09:45:00,9.29,9.32,9.26,9.31,157700.0,8.111,8.1372,8.0848,8.1284,157700.0
2011-08-03 09:50:00,9.31,9.35,9.29,9.3,114400.0,8.1284,8.1634,8.111,8.1197,114400.0
2011-08-03 09:55:00,9.3,9.33,9.29,9.32,56000.0,8.1197,8.1459,8.111,8.1372,56000.0
2011-08-03 10:00:00,9.33,9.38,9.32,9.33,264400.0,8.1459,8.1896,8.1372,8.1459,264400.0
2011-08-03 10:05:00,9.33,9.34,9.3,9.33,65800.0,8.1459,8.1546,8.1197,8.1459,65800.0
2011-08-03 10:10:00,9.33,9.33,9.25,9.26,166000.0,8.1459,8.1459,8.0761,8.0848,166000.0
2011-08-03 10:15:00,9.27,9.27,9.25,9.26,130000.0,8.0935,8.0935,8.0761,8.0848,130000.0
2011-08-03 10:20:00,9.25,9.27,9.21,9.21,215600.0,8.0761,8.0935,8.0411,8.0411,215600.0
2011-08-03 10:25:00,9.21,9.29,9.21,9.28,142400.0,8.0411,8.111,8.0411,8.1023,142400.0
2011-08-03 10:30:00,9.28,9.31,9.26,9.26,107400.0,8.1023,8.1284,8.0848,8.0848,107400.0
2011-08-03 10:35:00,9.26,9.29,9.22,9.27,246100.0,8.0848,8.111,8.0499,8.0935,246100.0
2011-08-03 10:40:00,9.27,9.31,9.26,9.31,74100.0,8.0935,8.1284,8.0848,8.1284,74100.0
2011-08-03 10:45:00,9.3,9.3,9.26,9.29,411200.0,8.1197,8.1197,8.0848,8.111,411200.0
2011-08-03 10:50:00,9.28,9.4,9.27,9.4,307600.0,8.1023,8.207,8.0935,8.207,307600.0
2011-08-03 10:55:00,9.39,9.46,9.39,9.45,147100.0,8.1983,8.2594,8.1983,8.2507,147100.0
2011-08-03 11:00:00,9.44,9.49,9.44,9.47,252000.0,8.2419,8.2856,8.2419,8.2681,252000.0
2011-08-03 11:05:00,9.47,9.48,9.42,9.42,269200.0,8.2681,8.2769,8.2245,8.2245,269200.0
2011-08-03 11:10:00,9.42,9.44,9.39,9.44,285700.0,8.2245,8.2419,8.1983,8.2419,285700.0
2011-08-03 11:15:00,9.45,9.5,9.44,9.47,160800.0,8.2507,8.2943,8.2419,8.2681,160800.0
2011-08-03 11:20:00,9.47,9.48,9.42,9.45,171300.0,8.2681,8.2769,8.2245,8.2507,171300.0
2011-08-03 11:25:00,9.45,9.46,9.41,9.41,148300.0,8.2507,8.2594,8.2158,8.2158,148300.0
2011-08-03 11:30:00,9.42,9.44,9.42,9.43,87300.0,8.2245,8.2419,8.2245,8.2332,87300.0
2011-08-03 11:35:00,9.43,9.45,9.4,9.41,213700.0,8.2332,8.2507,8.207,8.2158,213700.0
2011-08-03 11:40:00,9.41,9.41,9.34,9.36,120700.0,8.2158,8.2158,8.1546,8.1721,120700.0
2011-08-03 11:45:00,9.36,9.36,9.33,9.35,68900.0,8.1721,8.1721,8.1459,8.1634,68900.0
2011-08-03 11:50:00,9.35,9.38,9.35,9.37,63900.0,8.1634,8.1896,8.1634,8.1808,63900.0
2011-08-03 11:55:00,9.37,9.37,9.34,9.34,31200.0,8.1808,8.1808,8.1546,8.1546,31200.0
2011-08-03 12:00:00,9.34,9.35,9.29,9.34,173100.0,8.1546,8.1634,8.111,8.1546,173100.0
2011-08-03 12:05:00,9.34,9.35,9.33,9.34,34200.0,8.1546,8.1634,8.1459,8.1546,34200.0
2011-08-03 12:10:00,9.34,9.34,9.33,9.33,22600.0,8.1546,8.1546,8.1459,8.1459,22600.0
2011-08-03 12:15:00,9.34,9.34,9.3,9.32,142100.0,8.1546,8.1546,8.1197,8.1372,142100.0
2011-08-03 12:20:00,9.32,9.34,9.31,9.34,61100.0,8.1372,8.1546,8.1284,8.1546,61100.0
2011-08-03 12:25:00,9.33,9.34,9.32,9.33,50600.0,8.1459,8.1546,8.1372,8.1459,50600.0
2011-08-03 12:30:00,9.32,9.33,9.31,9.31,24600.0,8.1372,8.1459,8.1284,8.1284,24600.0
2011-08-03 12:35:00,9.31,9.35,9.31,9.34,68600.0,8.1284,8.1634,8.1284,8.1546,68600.0
2011-08-03 12:40:00,9.35,9.35,9.34,9.35,6700.0,8.1634,8.1634,8.1546,8.1634,6700.0
2011-08-03 12:45:00,9.35,9.35,9.34,9.35,22900.0,8.1634,8.1634,8.1546,8.1634,22900.0
2011-08-03 12:50:00,9.35,9.38,9.34,9.36,123200.0,8.1634,8.1896,8.1546,8.1721,123200.0
2011-08-03 12:55:00,9.37,9.37,9.35,9.37,42100.0,8.1808,8.1808,8.1634,8.1808,42100.0
2011-08-03 13:00:00,9.37,9.37,9.35,9.35,61900.0,8.1808,8.1808,8.1634,8.1634,61900.0
2011-08-03 13:05:00,9.34,9.36,9.34,9.36,36700.0,8.1546,8.1721,8.1546,8.1721,36700.0
2011-08-03 13:10:00,9.35,9.39,9.35,9.39,44800.0,8.1634,8.1983,8.1634,8.1983,44800.0
2011-08-03 13:15:00,9.39,9.39,9.36,9.36,31400.0,8.1983,8.1983,8.1721,8.1721,31400.0
2011-08-03 13:20:00,9.36,9.41,9.36,9.39,120200.0,8.1721,8.2158,8.1721,8.1983,120200.0
2011-08-03 13:25:00,9.39,9.4,9.37,9.38,22000.0,8.1983,8.207,8.1808,8.1896,22000.0
2011-08-03 13:30:00,9.39,9.44,9.38,9.44,136900.0,8.1983,8.2419,8.1896,8.2419,136900.0
2011-08-03 13:35:00,9.44,9.45,9.43,9.45,108900.0,8.2419,8.2507,8.2332,8.2507,108900.0
2011-08-03 13:40:00,9.45,9.48,9.44,9.48,133800.0,8.2507,8.2769,8.2419,8.2769,133800.0
2011-08-03 13:45:00,9.48,9.54,9.48,9.53,214300.0,8.2769,8.3293,8.2769,8.3205,214300.0
2011-08-03 13:50:00,9.53,9.55,9.48,9.49,308900.0,8.3205,8.338,8.2769,8.2856,308900.0
2011-08-03 13:55:00,9.49,9.51,9.47,9.48,120600.0,8.2856,8.3031,8.2681,8.2769,120600.0
2011-08-03 14:00:00,9.48,9.51,9.47,9.51,83500.0,8.2769,8.3031,8.2681,8.3031,83500.0
2011-08-03 14:05:00,9.51,9.52,9.48,9.48,51000.0,8.3031,8.3118,8.2769,8.2769,51000.0
2011-08-03 14:10:00,9.48,9.49,9.47,9.49,49300.0,8.2769,8.2856,8.2681,8.2856,49300.0
2011-08-03 14:15:00,9.49,9.49,9.45,9.45,135100.0,8.2856,8.2856,8.2507,8.2507,135100.0
2011-08-03 14:20:00,9.45,9.49,9.44,9.48,137900.0,8.2507,8.2856,8.2419,8.2769,137900.0
2011-08-03 14:25:00,9.49,9.49,9.44,9.45,151700.0,8.2856,8.2856,8.2419,8.2507,151700.0
2011-08-03 14:30:00,9.45,9.46,9.42,9.42,53000.0,8.2507,8.2594,8.2245,8.2245,53000.0
2011-08-03 14:35:00,9.42,9.46,9.42,9.46,179900.0,8.2245,8.2594,8.2245,8.2594,179900.0
2011-08-03 14:40:00,9.45,9.49,9.45,9.49,331000.0,8.2507,8.2856,8.2507,8.2856,331000.0
2011-08-03 14:45:00,9.49,9.5,9.47,9.5,160600.0,8.2856,8.2943,8.2681,8.2943,160600.0
2011-08-03 14:50:00,9.49,9.51,9.49,9.51,55200.0,8.2856,8.3031,8.2856,8.3031,55200.0
2011-08-03 14:55:00,9.51,9.54,9.5,9.51,105800.0,8.3031,8.3293,8.2943,8.3031,105800.0
2011-08-03 15:00:00,9.51,9.53,9.5,9.52,93300.0,8.3031,8.3205,8.2943,8.3118,93300.0
2011-08-03 15:05:00,9.51,9.52,9.5,9.51,113800.0,8.3031,8.3118,8.2943,8.3031,113800.0
2011-08-03 15:10:00,9.51,9.53,9.5,9.51,344000.0,8.3031,8.3205,8.2943,8.3031,344000.0
2011-08-03 15:15:00,9.52,9.55,9.51,9.55,330200.0,8.3118,8.338,8.3031,8.338,330200.0
2011-08-03 15:20:00,9.54,9.57,9.53,9.57,105100.0,8.3293,8.3554,8.3205,8.3554,105100.0
2011-08-03 15:25:00,9.57,9.6,9.55,9.55,171100.0,8.3554,8.3816,8.338,8.338,171100.0
2011-08-03 15:30:00,9.55,9.56,9.5,9.5,159000.0,8.338,8.3467,8.2943,8.2943,159000.0
2011-08-03 15:35:00,9.5,9.54,9.5,9.54,143000.0,8.2943,8.3293,8.2943,8.3293,143000.0
2011-08-03 15:40:00,9.53,9.55,9.51,9.54,203900.0,8.3205,8.338,8.3031,8.3293,203900.0
2011-08-03 15:45:00,9.53,9.59,9.53,9.58,434700.0,8.3205,8.3729,8.3205,8.3642,434700.0
2011-08-03 15:50:00,9.59,9.63,9.58,9.62,345200.0,8.3729,8.4078,8.3642,8.3991,345200.0
2011-08-03 15:55:00,9.62,9.65,9.59,9.64,901100.0,8.3991,8.4253,8.3729,8.4166,901100.0
2011-08-04 09:30:00,9.54,9.54,9.37,9.45,52400.0,8.3293,8.3293,8.1808,8.2507,52400.0
2011-08-04 09:35:00,9.45,9.47,9.39,9.4,473000.0,8.2507,8.2681,8.1983,8.207,473000.0
2011-08-04 09:40:00,9.39,9.51,9.29,9.31,590500.0,8.1983,8.3031,8.111,8.1284,590500.0
2011-08-04 09:45:00,9.32,9.42,9.28,9.29,333900.0,8.1372,8.2245,8.1023,8.111,333900.0
2011-08-04 09:50:00,9.29,9.3,9.25,9.26,305600.0,8.111,8.1197,8.0761,8.0848,305600.0
2011-08-04 09:55:00,9.26,9.31,9.25,9.28,194300.0,8.0848,8.1284,8.0761,8.1023,194300.0
2011-08-04 10:00:00,9.28,9.29,9.2,9.2,356700.0,8.1023,8.111,8.0324,8.0324,356700.0
2011-08-04 10:05:00,9.21,9.21,9.15,9.15,305700.0,8.0411,8.0411,7.9888,7.9888,305700.0
2011-08-04 10:10:00,9.15,9.15,9.09,9.1,308200.0,7.9888,7.9888,7.9364,7.9451,308200.0
2011-08-04 10:15:00,9.1,9.11,9.07,9.08,372200.0,7.9451,7.9538,7.9189,7.9276,372200.0
2011-08-04 10:20:00,9.07,9.07,9.02,9.04,331300.0,7.9189,7.9189,7.8753,7.8927,331300.0
2011-08-04 10:25:00,9.04,9.08,9.02,9.04,285000.0,7.8927,7.9276,7.8753,7.8927,285000.0
2011-08-04 10:30:00,9.04,9.09,9.01,9.01,305100.0,7.8927,7.9364,7.8665,7.8665,305100.0
2011-08-04 10:35:00,9.02,9.04,9.0,9.02,362600.0,7.8753,7.8927,7.8578,7.8753,362600.0
2011-08-04 10:40:00,9.02,9.03,8.93,8.98,401100.0,7.8753,7.884,7.7967,7.8403,401100.0
2011-08-04 10:45:00,8.99,9.04,8.94,9.03,348900.0,7.8491,7.8927,7.8054,7.884,348900.0
2011-08-04 10:50:00,9.03,9.04,8.92,8.93,308100.0,7.884,7.8927,7.7879,7.7967,308100.0
2011-08-04 10:55:00,8.93,8.94,8.89,8.9,221800.0,7.7967,7.8054,7.7617,7.7705,221800.0
2011-08-04 11:00:00,8.9,8.93,8.85,8.92,306100.0,7.7705,7.7967,7.7268,7.7879,306100.0
2011-08-04 11:05:00,8.92,8.94,8.89,8.91,280800.0,7.7879,7.8054,7.7617,7.7792,280800.0
2011-08-04 11:10:00,8.91,8.92,8.87,8.88,113600.0,7.7792,7.7879,7.7443,7.753,113600.0
2011-08-04 11:15:00,8.88,8.93,8.87,8.92,203800.0,7.753,7.7967,7.7443,7.7879,203800.0
2011-08-04 11:20:00,8.92,8.97,8.89,8.93,478300.0,7.7879,7.8316,7.7617,7.7967,478300.0
2011-08-04 11:25:00,8.93,8.97,8.92,8.96,206800.0,7.7967,7.8316,7.7879,7.8229,206800.0
2011-08-04 11:30:00,8.96,9.03,8.96,9.02,125300.0,7.8229,7.884,7.8229,7.8753,125300.0
2011-08-04 11:35:00,9.02,9.04,9.01,9.04,86100.0,7.8753,7.8927,7.8665,7.8927,86100.0
2011-08-04 11:40:00,9.04,9.05,8.93,8.94,528900.0,7.8927,7.9014,7.7967,7.8054,528900.0
2011-08-04 11:45:00,8.95,8.95,8.88,8.9,209800.0,7.8141,7.8141,7.753,7.7705,209800.0
2011-08-04 11:50:00,8.89,8.94,8.88,8.91,287200.0,7.7617,7.8054,7.753,7.7792,287200.0
2011-08-04 11:55:00,8.92,8.95,8.9,8.92,252800.0,7.7879,7.8141,7.7705,7.7879,252800.0
2011-08-04 12:00:00,8.92,8.94,8.91,8.93,112300.0,7.7879,7.8054,7.7792,7.7967,112300.0
2011-08-04 12:05:00,8.92,8.93,8.87,8.89,153100.0,7.7879,7.7967,7.7443,7.7617,153100.0
2011-08-04 12:10:00,8.89,8.98,8.89,8.97,248800.0,7.7617,7.8403,7.7617,7.8316,248800.0
2011-08-04 12:15:00,8.97,8.98,8.96,8.97,84100.0,7.8316,7.8403,7.8229,7.8316,84100.0
2011-08-04 12:20:00,8.96,8.99,8.96,8.99,174200.0,7.8229,7.8491,7.8229,7.8491,174200.0
2011-08-04 12:25:00,8.99,9.03,8.97,9.01,217800.0,7.8491,7.884,7.8316,7.8665,217800.0
2011-08-04 12:30:00,9.01,9.09,9.0,9.08,232800.0,7.8665,7.9364,7.8578,7.9276,232800.0
2011-08-04 12:35:00,9.08,9.09,9.05,9.07,115700.0,7.9276,7.9364,7.9014,7.9189,115700.0
2011-08-04 12:40:00,9.07,9.1,9.07,9.09,128800.0,7.9189,7.9451,7.9189,7.9364,128800.0
2011-08-04 12:45:00,9.09,9.1,9.07,9.08,127200.0,7.9364,7.9451,7.9189,7.9276,127200.0
2011-08-04 12:50:00,9.07,9.08,9.05,9.05,57900.0,7.9189,7.9276,7.9014,7.9014,57900.0
2011-08-04 12:55:00,9.05,9.07,9.02,9.03,188900.0,7.9014,7.9189,7.8753,7.884,188900.0
2011-08-04 13:00:00,9.02,9.04,9.02,9.03,80900.0,7.8753,7.8927,7.8753,7.884,80900.0
2011-08-04 13:05:00,9.02,9.05,9.02,9.03,182600.0,7.8753,7.9014,7.8753,7.884,182600.0
2011-08-04 13:10:00,9.02,9.02,8.94,8.94,300800.0,7.8753,7.8753,7.8054,7.8054,300800.0
2011-08-04 13:15:00,8.95,8.95,8.91,8.92,264300.0,7.8141,7.8141,7.7792,7.7879,264300.0
2011-08-04 13:20:00,8.91,8.94,8.91,8.93,147700.0,7.7792,7.8054,7.7792,7.7967,147700.0
2011-08-04 13:25:00,8.93,8.96,8.92,8.93,192600.0,7.7967,7.8229,7.7879,7.7967,192600.0
2011-08-04 13:30:00,8.94,8.94,8.92,8.93,143900.0,7.8054,7.8054,7.7879,7.7967,143900.0
2011-08-04 13:35:00,8.92,8.94,8.92,8.92,132400.0,7.7879,7.8054,7.7879,7.7879,132400.0
2011-08-04 13:40:00,8.92,8.94,8.91,8.92,420100.0,7.7879,7.8054,7.7792,7.7879,420100.0
2011-08-04 13:45:00,8.92,8.93,8.9,8.92,238300.0,7.7879,7.7967,7.7705,7.7879,238300.0
2011-08-04 13:50:00,8.92,8.94,8.92,8.93,163900.0,7.7879,7.8054,7.7879,7.7967,163900.0
2011-08-04 13:55:00,8.93,8.95,8.91,8.94,311200.0,7.7967,7.8141,7.7792,7.8054,311200.0
2011-08-04 14:00:00,8.94,8.95,8.93,8.94,429700.0,7.8054,7.8141,7.7967,7.8054,429700.0
2011-08-04 14:05:00,8.94,8.97,8.92,8.97,165300.0,7.8054,7.8316,7.7879,7.8316,165300.0
2011-08-04 14:10:00,8.96,8.97,8.94,8.95,129200.0,7.8229,7.8316,7.8054,7.8141,129200.0
2011-08-04 14:15:00,8.94,8.99,8.94,8.97,309400.0,7.8054,7.8491,7.8054,7.8316,309400.0
2011-08-04 14:20:00,8.97,9.0,8.96,9.0,217800.0,7.8316,7.8578,7.8229,7.8578,217800.0
2011-08-04 14:25:00,9.0,9.02,8.98,8.99,439800.0,7.8578,7.8753,7.8403,7.8491,439800.0
2011-08-04 14:30:00,8.99,9.0,8.97,9.0,124900.0,7.8491,7.8578,7.8316,7.8578,124900.0
2011-08-04 14:35:00,9.0,9.03,8.99,9.01,212600.0,7.8578,7.884,7.8491,7.8665,212600.0
2011-08-04 14:40:00,9.01,9.02,9.0,9.01,171500.0,7.8665,7.8753,7.8578,7.8665,171500.0
2011-08-04 14:45:00,9.0,9.01,8.99,9.0,106900.0,7.8578,7.8665,7.8491,7.8578,106900.0
2011-08-04 14:50:00,9.01,9.05,9.0,9.02,303300.0,7.8665,7.9014,7.8578,7.8753,303300.0
2011-08-04 14:55:00,9.02,9.02,9.0,9.0,142300.0,7.8753,7.8753,7.8578,7.8578,142300.0
2011-08-04 15:00:00,9.01,9.03,8.99,9.03,238400.0,7.8665,7.884,7.8491,7.884,238400.0
2011-08-04 15:05:00,9.02,9.06,9.02,9.06,268100.0,7.8753,7.9102,7.8753,7.9102,268100.0
2011-08-04 15:10:00,9.06,9.06,9.01,9.02,264100.0,7.9102,7.9102,7.8665,7.8753,264100.0
2011-08-04 15:15:00,9.02,9.03,8.99,8.99,406200.0,7.8753,7.884,7.8491,7.8491,406200.0
2011-08-04 15:20:00,8.99,9.01,8.98,9.0,305900.0,7.8491,7.8665,7.8403,7.8578,305900.0
2011-08-04 15:25:00,8.99,9.02,8.97,8.98,342000.0,7.8491,7.8753,7.8316,7.8403,342000.0
2011-08-04 15:30:00,8.99,9.0,8.96,8.98,346900.0,7.8491,7.8578,7.8229,7.8403,346900.0
2011-08-04 15:35:00,8.99,9.0,8.96,8.97,367300.0,7.8491,7.8578,7.8229,7.8316,367300.0
2011-08-04 15:40:00,8.97,8.98,8.91,8.91,576600.0,7.8316,7.8403,7.7792,7.7792,576600.0
2011-08-04 15:45:00,8.91,9.01,8.85,8.87,952000.0,7.7792,7.8665,7.7268,7.7443,952000.0
2011-08-04 15:50:00,8.86,8.88,8.83,8.85,660700.0,7.7356,7.753,7.7094,7.7268,660700.0
2011-08-04 15:55:00,8.85,8.87,8.84,8.84,621000.0,7.7268,7.7443,7.7181,7.7181,621000.0
2011-08-05 09:30:00,8.96,9.13,8.94,8.97,315200.0,7.8229,7.9713,7.8054,7.8316,315200.0
2011-08-05 09:35:00,8.98,9.03,8.89,8.92,302500.0,7.8403,7.884,7.7617,7.7879,302500.0
2011-08-05 09:40:00,8.92,8.95,8.84,8.85,267300.0,7.7879,7.8141,7.7181,7.7268,267300.0
2011-08-05 09:45:00,8.85,8.89,8.8,8.81,340600.0,7.7268,7.7617,7.6832,7.6919,340600.0
2011-08-05 09:50:00,8.8,8.8,8.64,8.68,372000.0,7.6832,7.6832,7.5435,7.5784,372000.0
2011-08-05 09:55:00,8.68,8.77,8.64,8.69,345300.0,7.5784,7.657,7.5435,7.5871,345300.0
2011-08-05 10:00:00,8.69,8.74,8.65,8.72,357800.0,7.5871,7.6308,7.5522,7.6133,357800.0
2011-08-05 10:05:00,8.72,8.81,8.69,8.79,222800.0,7.6133,7.6919,7.5871,7.6744,222800.0
2011-08-05 10:10:00,8.8,8.8,8.71,8.73,204600.0,7.6832,7.6832,7.6046,7.6221,204600.0
2011-08-05 10:15:00,8.73,8.79,8.72,8.78,218400.0,7.6221,7.6744,7.6133,7.6657,218400.0
2011-08-05 10:20:00,8.78,8.78,8.72,8.76,228100.0,7.6657,7.6657,7.6133,7.6482,228100.0
2011-08-05 10:25:00,8.76,8.76,8.69,8.76,192700.0,7.6482,7.6482,7.5871,7.6482,192700.0
2011-08-05 10:30:00,8.75,8.75,8.69,8.7,239000.0,7.6395,7.6395,7.5871,7.5959,239000.0
2011-08-05 10:35:00,8.7,8.71,8.65,8.7,200600.0,7.5959,7.6046,7.5522,7.5959,200600.0
2011-08-05 10:40:00,8.7,8.71,8.63,8.64,245400.0,7.5959,7.6046,7.5347,7.5435,245400.0
2011-08-05 10:45:00,8.63,8.64,8.59,8.62,206700.0,7.5347,7.5435,7.4998,7.526,206700.0
2011-08-05 10:50:00,8.63,8.64,8.59,8.61,258300.0,7.5347,7.5435,7.4998,7.5173,258300.0
2011-08-05 10:55:00,8.61,8.61,8.52,8.58,440400.0,7.5173,7.5173,7.4387,7.4911,440400.0
2011-08-05 11:00:00,8.57,8.58,8.52,8.52,273900.0,7.4824,7.4911,7.4387,7.4387,273900.0
2011-08-05 11:05:00,8.53,8.54,8.51,8.52,182700.0,7.4474,7.4562,7.43,7.4387,182700.0
2011-08-05 11:10:00,8.52,8.52,8.43,8.45,443400.0,7.4387,7.4387,7.3601,7.3776,443400.0
2011-08-05 11:15:00,8.44,8.45,8.39,8.42,417700.0,7.3689,7.3776,7.3252,7.3514,417700.0
2011-08-05 11:20:00,8.42,8.44,8.39,8.44,271800.0,7.3514,7.3689,7.3252,7.3689,271800.0
2011-08-05 11:25:00,8.43,8.47,8.37,8.37,467900.0,7.3601,7.3951,7.3077,7.3077,467900.0
2011-08-05 11:30:00,8.37,8.43,8.37,8.41,340100.0,7.3077,7.3601,7.3077,7.3427,340100.0
2011-08-05 11:35:00,8.41,8.42,8.35,8.38,235400.0,7.3427,7.3514,7.2903,7.3165,235400.0
2011-08-05 11:40:00,8.38,8.4,8.33,8.34,321200.0,7.3165,7.3339,7.2728,7.2816,321200.0
2011-08-05 11:45:00,8.33,8.34,8.27,8.27,468200.0,7.2728,7.2816,7.2204,7.2204,468200.0
2011-08-05 11:50:00,8.27,8.31,8.26,8.29,352000.0,7.2204,7.2554,7.2117,7.2379,352000.0
2011-08-05 11:55:00,8.29,8.29,8.17,8.19,458400.0,7.2379,7.2379,7.1331,7.1506,458400.0
2011-08-05 12:00:00,8.2,8.24,8.18,8.2,513500.0,7.1593,7.1942,7.1419,7.1593,513500.0
2011-08-05 12:05:00,8.19,8.21,8.13,8.2,419100.0,7.1506,7.168,7.0982,7.1593,419100.0
2011-08-05 12:10:00,8.2,8.27,8.2,8.25,393300.0,7.1593,7.2204,7.1593,7.203,393300.0
2011-08-05 12:15:00,8.24,8.3,8.22,8.22,577000.0,7.1942,7.2466,7.1768,7.1768,577000.0
2011-08-05 12:20:00,8.23,8.24,8.16,8.23,440300.0,7.1855,7.1942,7.1244,7.1855,440300.0
2011-08-05 12:25:00,8.23,8.23,8.18,8.19,521000.0,7.1855,7.1855,7.1419,7.1506,521000.0
2011-08-05 12:30:00,8.19,8.21,8.17,8.18,609200.0,7.1506,7.168,7.1331,7.1419,609200.0
2011-08-05 12:35:00,8.19,8.21,8.17,8.17,614000.0,7.1506,7.168,7.1331,7.1331,614000.0
2011-08-05 12:40:00,8.18,8.19,8.09,8.17,700700.0,7.1419,7.1506,7.0633,7.1331,700700.0
2011-08-05 12:45:00,8.17,8.23,8.12,8.21,728700.0,7.1331,7.1855,7.0895,7.168,728700.0
2011-08-05 12:50:00,8.2,8.26,8.16,8.19,464200.0,7.1593,7.2117,7.1244,7.1506,464200.0
2011-08-05 12:55:00,8.18,8.24,8.18,8.23,280300.0,7.1419,7.1942,7.1419,7.1855,280300.0
2011-08-05 13:00:00,8.22,8.31,8.22,8.26,363200.0,7.1768,7.2554,7.1768,7.2117,363200.0
2011-08-05 13:05:00,8.25,8.26,8.2,8.22,357600.0,7.203,7.2117,7.1593,7.1768,357600.0
2011-08-05 13:10:00,8.22,8.28,8.22,8.27,224200.0,7.1768,7.2292,7.1768,7.2204,224200.0
2011-08-05 13:15:00,8.26,8.34,8.26,8.33,284700.0,7.2117,7.2816,7.2117,7.2728,284700.0
2011-08-05 13:20:00,8.33,8.37,8.32,8.36,260100.0,7.2728,7.3077,7.2641,7.299,260100.0
2011-08-05 13:25:00,8.35,8.36,8.32,8.33,162700.0,7.2903,7.299,7.2641,7.2728,162700.0
2011-08-05 13:30:00,8.34,8.37,8.33,8.35,140600.0,7.2816,7.3077,7.2728,7.2903,140600.0
2011-08-05 13:35:00,8.35,8.36,8.31,8.31,227800.0,7.2903,7.299,7.2554,7.2554,227800.0
2011-08-05 13:40:00,8.31,8.34,8.28,8.34,131000.0,7.2554,7.2816,7.2292,7.2816,131000.0
2011-08-05 13:45:00,8.33,8.34,8.29,8.34,85900.0,7.2728,7.2816,7.2379,7.2816,85900.0
2011-08-05 13:50:00,8.34,8.37,8.31,8.37,267700.0,7.2816,7.3077,7.2554,7.3077,267700.0
2011-08-05 13:55:00,8.36,8.37,8.32,8.34,154900.0,7.299,7.3077,7.2641,7.2816,154900.0
2011-08-05 14:00:00,8.34,8.35,8.3,8.32,197300.0,7.2816,7.2903,7.2466,7.2641,197300.0
2011-08-05 14:05:00,8.32,8.33,8.26,8.28,176000.0,7.2641,7.2728,7.2117,7.2292,176000.0
2011-08-05 14:10:00,8.27,8.3,8.22,8.3,267700.0,7.2204,7.2466,7.1768,7.2466,267700.0
2011-08-05 14:15:00,8.29,8.29,8.25,8.29,180700.0,7.2379,7.2379,7.203,7.2379,180700.0
2011-08-05 14:20:00,8.29,8.33,8.29,8.32,235300.0,7.2379,7.2728,7.2379,7.2641,235300.0
2011-08-05 14:25:00,8.32,8.32,8.29,8.31,180500.0,7.2641,7.2641,7.2379,7.2554,180500.0
2011-08-05 14:30:00,8.31,8.42,8.3,8.41,1127000.0,7.2554,7.3514,7.2466,7.3427,1127000.0
2011-08-05 14:35:00,8.41,8.5,8.39,8.5,616900.0,7.3427,7.4212,7.3252,7.4212,616900.0
2011-08-05 14:40:00,8.5,8.53,8.47,8.51,706700.0,7.4212,7.4474,7.3951,7.43,706700.0
2011-08-05 14:45:00,8.51,8.52,8.49,8.5,304600.0,7.43,7.4387,7.4125,7.4212,304600.0
2011-08-05 14:50:00,8.5,8.5,8.42,8.46,483600.0,7.4212,7.4212,7.3514,7.3863,483600.0
2011-08-05 14:55:00,8.45,8.5,8.45,8.48,587200.0,7.3776,7.4212,7.3776,7.4038,587200.0
2011-08-05 15:00:00,8.48,8.49,8.41,8.43,214500.0,7.4038,7.4125,7.3427,7.3601,214500.0
2011-08-05 15:05:00,8.42,8.43,8.32,8.35,508700.0,7.3514,7.3601,7.2641,7.2903,508700.0
2011-08-05 15:10:00,8.36,8.41,8.33,8.38,423000.0,7.299,7.3427,7.2728,7.3165,423000.0
2011-08-05 15:15:00,8.38,8.42,8.37,8.38,237400.0,7.3165,7.3514,7.3077,7.3165,237400.0
2011-08-05 15:20:00,8.38,8.41,8.37,8.39,199400.0,7.3165,7.3427,7.3077,7.3252,199400.0
2011-08-05 15:25:00,8.39,8.39,8.33,8.33,300100.0,7.3252,7.3252,7.2728,7.2728,300100.0
2011-08-05 15:30:00,8.33,8.39,8.33,8.39,424000.0,7.2728,7.3252,7.2728,7.3252,424000.0
2011-08-05 15:35:00,8.38,8.42,8.37,8.4,440800.0,7.3165,7.3514,7.3077,7.3339,440800.0
2011-08-05 15:40:00,8.41,8.45,8.4,8.45,403700.0,7.3427,7.3776,7.3339,7.3776,403700.0
2011-08-05 15:45:00,8.44,8.49,8.41,8.46,984400.0,7.3689,7.4125,7.3427,7.3863,984400.0
2011-08-05 15:50:00,8.46,8.49,8.44,8.48,409200.0,7.3863,7.4125,7.3689,7.4038,409200.0
2011-08-05 15:55:00,8.48,8.49,8.46,8.47,1146600.0,7.4038,7.4125,7.3863,7.3951,1146600.0
2011-08-08 09:30:00,8.3,8.35,8.26,8.31,455800.0,7.2466,7.2903,7.2117,7.2554,455800.0
2011-08-08 09:35:00,8.31,8.4,8.27,8.38,473200.0,7.2554,7.3339,7.2204,7.3165,473200.0
2011-08-08 09:40:00,8.38,8.4,8.27,8.33,346800.0,7.3165,7.3339,7.2204,7.2728,346800.0
2011-08-08 09:45:00,8.33,8.35,8.26,8.3,578500.0,7.2728,7.2903,7.2117,7.2466,578500.0
2011-08-08 09:50:00,8.3,8.31,8.24,8.29,416500.0,7.2466,7.2554,7.1942,7.2379,416500.0
2011-08-08 09:55:00,8.3,8.33,8.27,8.33,592700.0,7.2466,7.2728,7.2204,7.2728,592700.0
2011-08-08 10:00:00,8.33,8.34,8.25,8.29,300900.0,7.2728,7.2816,7.203,7.2379,300900.0
2011-08-08 10:05:00,8.3,8.31,8.28,8.28,358700.0,7.2466,7.2554,7.2292,7.2292,358700.0
2011-08-08 10:10:00,8.29,8.31,8.28,8.28,406500.0,7.2379,7.2554,7.2292,7.2292,406500.0
2011-08-08 10:15:00,8.29,8.32,8.28,8.32,640200.0,7.2379,7.2641,7.2292,7.2641,640200.0
2011-08-08 10:20:00,8.32,8.34,8.29,8.33,447000.0,7.2641,7.2816,7.2379,7.2728,447000.0
2011-08-08 10:25:00,8.33,8.35,8.27,8.27,414500.0,7.2728,7.2903,7.2204,7.2204,414500.0
2011-08-08 10:30:00,8.27,8.33,8.27,8.28,368100.0,7.2204,7.2728,7.2204,7.2292,368100.0
2011-08-08 10:35:00,8.29,8.3,8.25,8.29,308100.0,7.2379,7.2466,7.203,7.2379,308100.0
2011-08-08 10:40:00,8.29,8.3,8.25,8.27,475500.0,7.2379,7.2466,7.203,7.2204,475500.0
2011-08-08 10:45:00,8.27,8.29,8.22,8.29,536800.0,7.2204,7.2379,7.1768,7.2379,536800.0
2011-08-08 10:50:00,8.29,8.29,8.21,8.22,809700.0,7.2379,7.2379,7.168,7.1768,809700.0
2011-08-08 10:55:00,8.22,8.23,8.18,8.2,450900.0,7.1768,7.1855,7.1419,7.1593,450900.0
2011-08-08 11:00:00,8.2,8.26,8.19,8.25,456800.0,7.1593,7.2117,7.1506,7.203,456800.0
2011-08-08 11:05:00,8.25,8.31,8.24,8.31,759300.0,7.203,7.2554,7.1942,7.2554,759300.0
2011-08-08 11:10:00,8.31,8.33,8.27,8.3,213900.0,7.2554,7.2728,7.2204,7.2466,213900.0
2011-08-08 11:15:00,8.3,8.31,8.28,8.3,241900.0,7.2466,7.2554,7.2292,7.2466,241900.0
2011-08-08 11:20:00,8.31,8.31,8.27,8.3,140100.0,7.2554,7.2554,7.2204,7.2466,140100.0
2011-08-08 11:25:00,8.3,8.34,8.28,8.34,266800.0,7.2466,7.2816,7.2292,7.2816,266800.0
2011-08-08 11:30:00,8.33,8.34,8.29,8.32,428000.0,7.2728,7.2816,7.2379,7.2641,428000.0
2011-08-08 11:35:00,8.32,8.33,8.3,8.32,229500.0,7.2641,7.2728,7.2466,7.2641,229500.0
2011-08-08 11:40:00,8.32,8.35,8.32,8.33,254200.0,7.2641,7.2903,7.2641,7.2728,254200.0
2011-08-08 11:45:00,8.32,8.35,8.3,8.34,254700.0,7.2641,7.2903,7.2466,7.2816,254700.0
2011-08-08 11:50:00,8.34,8.35,8.3,8.33,179700.0,7.2816,7.2903,7.2466,7.2728,179700.0
2011-08-08 11:55:00,8.33,8.34,8.3,8.3,162100.0,7.2728,7.2816,7.2466,7.2466,162100.0
2011-08-08 12:00:00,8.3,8.3,8.25,8.25,156500.0,7.2466,7.2466,7.203,7.203,156500.0
2011-08-08 12:05:00,8.25,8.27,8.24,8.26,95800.0,7.203,7.2204,7.1942,7.2117,95800.0
2011-08-08 12:10:00,8.27,8.29,8.26,8.28,175400.0,7.2204,7.2379,7.2117,7.2292,175400.0
2011-08-08 12:15:00,8.28,8.28,8.22,8.22,264100.0,7.2292,7.2292,7.1768,7.1768,264100.0
2011-08-08 12:20:00,8.22,8.26,8.21,8.25,103400.0,7.1768,7.2117,7.168,7.203,103400.0
2011-08-08 12:25:00,8.24,8.24,8.22,8.23,84500.0,7.1942,7.1942,7.1768,7.1855,84500.0
2011-08-08 12:30:00,8.22,8.25,8.22,8.23,120200.0,7.1768,7.203,7.1768,7.1855,120200.0
2011-08-08 12:35:00,8.23,8.25,8.22,8.22,89900.0,7.1855,7.203,7.1768,7.1768,89900.0
2011-08-08 12:40:00,8.22,8.29,8.21,8.26,282000.0,7.1768,7.2379,7.168,7.2117,282000.0
2011-08-08 12:45:00,8.26,8.31,8.26,8.3,223100.0,7.2117,7.2554,7.2117,7.2466,223100.0
2011-08-08 12:50:00,8.29,8.3,8.27,8.29,240400.0,7.2379,7.2466,7.2204,7.2379,240400.0
2011-08-08 12:55:00,8.29,8.29,8.26,8.26,137800.0,7.2379,7.2379,7.2117,7.2117,137800.0
2011-08-08 13:00:00,8.27,8.31,8.26,8.3,133300.0,7.2204,7.2554,7.2117,7.2466,133300.0
2011-08-08 13:05:00,8.28,8.31,8.28,8.29,254500.0,7.2292,7.2554,7.2292,7.2379,254500.0
2011-08-08 13:10:00,8.29,8.32,8.28,8.28,236400.0,7.2379,7.2641,7.2292,7.2292,236400.0
2011-08-08 13:15:00,8.29,8.33,8.26,8.32,392500.0,7.2379,7.2728,7.2117,7.2641,392500.0
2011-08-08 13:20:00,8.32,8.34,8.31,8.33,287200.0,7.2641,7.2816,7.2554,7.2728,287200.0
2011-08-08 13:25:00,8.33,8.34,8.32,8.32,106300.0,7.2728,7.2816,7.2641,7.2641,106300.0
2011-08-08 13:30:00,8.32,8.33,8.3,8.33,123800.0,7.2641,7.2728,7.2466,7.2728,123800.0
2011-08-08 13:35:00,8.33,8.33,8.27,8.27,129500.0,7.2728,7.2728,7.2204,7.2204,129500.0
2011-08-08 13:40:00,8.27,8.29,8.26,8.26,179600.0,7.2204,7.2379,7.2117,7.2117,179600.0
2011-08-08 13:45:00,8.27,8.27,8.24,8.26,123000.0,7.2204,7.2204,7.1942,7.2117,123000.0
2011-08-08 13:50:00,8.26,8.29,8.24,8.27,226300.0,7.2117,7.2379,7.1942,7.2204,226300.0
2011-08-08 13:55:00,8.27,8.28,8.22,8.22,184400.0,7.2204,7.2292,7.1768,7.1768,184400.0
2011-08-08 14:00:00,8.21,8.26,8.2,8.26,202500.0,7.168,7.2117,7.1593,7.2117,202500.0
2011-08-08 14:05:00,8.26,8.26,8.21,8.21,265000.0,7.2117,7.2117,7.168,7.168,265000.0
2011-08-08 14:10:00,8.22,8.25,8.2,8.2,189100.0,7.1768,7.203,7.1593,7.1593,189100.0
2011-08-08 14:15:00,8.2,8.21,8.15,8.18,208600.0,7.1593,7.168,7.1157,7.1419,208600.0
2011-08-08 14:20:00,8.18,8.18,8.11,8.13,242400.0,7.1419,7.1419,7.0807,7.0982,242400.0
2011-08-08 14:25:00,8.13,8.16,8.07,8.14,577900.0,7.0982,7.1244,7.0458,7.1069,577900.0
2011-08-08 14:30:00,8.14,8.18,8.13,8.18,289200.0,7.1069,7.1419,7.0982,7.1419,289200.0
2011-08-08 14:35:00,8.18,8.2,8.13,8.14,347300.0,7.1419,7.1593,7.0982,7.1069,347300.0
2011-08-08 14:40:00,8.14,8.17,8.13,8.15,310400.0,7.1069,7.1331,7.0982,7.1157,310400.0
2011-08-08 14:45:00,8.15,8.17,8.12,8.14,261600.0,7.1157,7.1331,7.0895,7.1069,261600.0
2011-08-08 14:50:00,8.13,8.25,8.13,8.25,380400.0,7.0982,7.203,7.0982,7.203,380400.0
2011-08-08 14:55:00,8.24,8.25,8.21,8.22,271300.0,7.1942,7.203,7.168,7.1768,271300.0
2011-08-08 15:00:00,8.21,8.22,8.18,8.18,192800.0,7.168,7.1768,7.1419,7.1419,192800.0
2011-08-08 15:05:00,8.18,8.2,8.16,8.19,328600.0,7.1419,7.1593,7.1244,7.1506,328600.0
2011-08-08 15:10:00,8.2,8.25,8.18,8.25,511900.0,7.1593,7.203,7.1419,7.203,511900.0
2011-08-08 15:15:00,8.25,8.3,8.22,8.27,383700.0,7.203,7.2466,7.1768,7.2204,383700.0
2011-08-08 15:20:00,8.27,8.29,8.24,8.29,306200.0,7.2204,7.2379,7.1942,7.2379,306200.0
2011-08-08 15:25:00,8.29,8.29,8.21,8.21,259800.0,7.2379,7.2379,7.168,7.168,259800.0
2011-08-08 15:30:00,8.22,8.23,8.2,8.2,280900.0,7.1768,7.1855,7.1593,7.1593,280900.0
2011-08-08 15:35:00,8.21,8.21,8.18,8.2,589900.0,7.168,7.168,7.1419,7.1593,589900.0
2011-08-08 15:40:00,8.2,8.21,8.14,8.14,397300.0,7.1593,7.168,7.1069,7.1069,397300.0
2011-08-08 15:45:00,8.14,8.14,8.1,8.12,890100.0,7.1069,7.1069,7.072,7.0895,890100.0
2011-08-08 15:50:00,8.12,8.13,8.08,8.09,580000.0,7.0895,7.0982,7.0545,7.0633,580000.0
2011-08-08 15:55:00,8.1,8.11,8.08,8.09,576300.0,7.072,7.0807,7.0545,7.0633,576300.0
2011-08-09 09:30:00,8.28,8.41,8.25,8.29,395400.0,7.2292,7.3427,7.203,7.2379,395400.0
2011-08-09 09:35:00,8.3,8.4,8.29,8.31,342100.0,7.2466,7.3339,7.2379,7.2554,342100.0
2011-08-09 09:40:00,8.31,8.31,8.16,8.19,423400.0,7.2554,7.2554,7.1244,7.1506,423400.0
2011-08-09 09:45:00,8.2,8.26,8.16,8.18,333200.0,7.1593,7.2117,7.1244,7.1419,333200.0
2011-08-09 09:50:00,8.18,8.24,8.18,8.23,199100.0,7.1419,7.1942,7.1419,7.1855,199100.0
2011-08-09 09:55:00,8.23,8.31,8.21,8.28,208900.0,7.1855,7.2554,7.168,7.2292,208900.0
2011-08-09 10:00:00,8.28,8.34,8.26,8.3,415600.0,7.2292,7.2816,7.2117,7.2466,415600.0
2011-08-09 10:05:00,8.3,8.3,8.18,8.22,468300.0,7.2466,7.2466,7.1419,7.1768,468300.0
2011-08-09 10:10:00,8.22,8.26,8.22,8.24,390100.0,7.1768,7.2117,7.1768,7.1942,390100.0
2011-08-09 10:15:00,8.24,8.25,8.16,8.18,494300.0,7.1942,7.203,7.1244,7.1419,494300.0
2011-08-09 10:20:00,8.17,8.19,8.14,8.15,259900.0,7.1331,7.1506,7.1069,7.1157,259900.0
2011-08-09 10:25:00,8.15,8.19,8.15,8.19,333600.0,7.1157,7.1506,7.1157,7.1506,333600.0
2011-08-09 10:30:00,8.19,8.2,8.15,8.19,286400.0,7.1506,7.1593,7.1157,7.1506,286400.0
2011-08-09 10:35:00,8.19,8.2,8.15,8.15,326500.0,7.1506,7.1593,7.1157,7.1157,326500.0
2011-08-09 10:40:00,8.15,8.16,8.04,8.06,572800.0,7.1157,7.1244,7.0196,7.0371,572800.0
2011-08-09 10:45:00,8.06,8.14,8.06,8.12,226100.0,7.0371,7.1069,7.0371,7.0895,226100.0
2011-08-09 10:50:00,8.12,8.13,8.09,8.1,182300.0,7.0895,7.0982,7.0633,7.072,182300.0
2011-08-09 10:55:00,8.1,8.14,8.1,8.12,183200.0,7.072,7.1069,7.072,7.0895,183200.0
2011-08-09 11:00:00,8.12,8.13,8.07,8.08,214900.0,7.0895,7.0982,7.0458,7.0545,214900.0
2011-08-09 11:05:00,8.07,8.11,8.06,8.1,170800.0,7.0458,7.0807,7.0371,7.072,170800.0
2011-08-09 11:10:00,8.1,8.1,8.04,8.08,218200.0,7.072,7.072,7.0196,7.0545,218200.0
2011-08-09 11:15:00,8.07,8.12,8.07,8.1,182000.0,7.0458,7.0895,7.0458,7.072,182000.0
2011-08-09 11:20:00,8.1,8.12,8.09,8.1,113700.0,7.072,7.0895,7.0633,7.072,113700.0
2011-08-09 11:25:00,8.09,8.11,8.09,8.11,146800.0,7.0633,7.0807,7.0633,7.0807,146800.0
2011-08-09 11:30:00,8.11,8.11,8.07,8.09,151800.0,7.0807,7.0807,7.0458,7.0633,151800.0
2011-08-09 11:35:00,8.09,8.09,8.06,8.06,191600.0,7.0633,7.0633,7.0371,7.0371,191600.0
2011-08-09 11:40:00,8.06,8.07,8.04,8.07,154300.0,7.0371,7.0458,7.0196,7.0458,154300.0
2011-08-09 11:45:00,8.07,8.09,8.06,8.07,137800.0,7.0458,7.0633,7.0371,7.0458,137800.0
2011-08-09 11:50:00,8.07,8.11,8.06,8.11,316000.0,7.0458,7.0807,7.0371,7.0807,316000.0
2011-08-09 11:55:00,8.11,8.15,8.1,8.11,329500.0,7.0807,7.1157,7.072,7.0807,329500.0
2011-08-09 12:00:00,8.11,8.15,8.11,8.13,365200.0,7.0807,7.1157,7.0807,7.0982,365200.0
2011-08-09 12:05:00,8.12,8.14,8.11,8.13,148000.0,7.0895,7.1069,7.0807,7.0982,148000.0
2011-08-09 12:10:00,8.13,8.14,8.13,8.14,232500.0,7.0982,7.1069,7.0982,7.1069,232500.0
2011-08-09 12:15:00,8.14,8.15,8.13,8.14,93500.0,7.1069,7.1157,7.0982,7.1069,93500.0
2011-08-09 12:20:00,8.15,8.15,8.13,8.15,182500.0,7.1157,7.1157,7.0982,7.1157,182500.0
2011-08-09 12:25:00,8.15,8.16,8.14,8.14,348700.0,7.1157,7.1244,7.1069,7.1069,348700.0
2011-08-09 12:30:00,8.14,8.15,8.13,8.13,69200.0,7.1069,7.1157,7.0982,7.0982,69200.0
2011-08-09 12:35:00,8.14,8.14,8.13,8.13,74600.0,7.1069,7.1069,7.0982,7.0982,74600.0
2011-08-09 12:40:00,8.13,8.14,8.11,8.11,87400.0,7.0982,7.1069,7.0807,7.0807,87400.0
2011-08-09 12:45:00,8.11,8.12,8.09,8.09,154100.0,7.0807,7.0895,7.0633,7.0633,154100.0
2011-08-09 12:50:00,8.09,8.09,8.06,8.09,151000.0,7.0633,7.0633,7.0371,7.0633,151000.0
2011-08-09 12:55:00,8.09,8.1,8.06,8.06,93000.0,7.0633,7.072,7.0371,7.0371,93000.0
2011-08-09 13:00:00,8.06,8.08,8.04,8.06,202500.0,7.0371,7.0545,7.0196,7.0371,202500.0
2011-08-09 13:05:00,8.07,8.1,8.06,8.09,115800.0,7.0458,7.072,7.0371,7.0633,115800.0
2011-08-09 13:10:00,8.09,8.12,8.09,8.11,178300.0,7.0633,7.0895,7.0633,7.0807,178300.0
2011-08-09 13:15:00,8.11,8.12,8.09,8.1,258100.0,7.0807,7.0895,7.0633,7.072,258100.0
2011-08-09 13:20:00,8.1,8.1,8.09,8.1,40500.0,7.072,7.072,7.0633,7.072,40500.0
2011-08-09 13:25:00,8.1,8.12,8.09,8.11,279500.0,7.072,7.0895,7.0633,7.0807,279500.0
2011-08-09 13:30:00,8.11,8.11,8.08,8.11,610800.0,7.0807,7.0807,7.0545,7.0807,610800.0
2011-08-09 13:35:00,8.11,8.11,8.09,8.1,191900.0,7.0807,7.0807,7.0633,7.072,191900.0
2011-08-09 13:40:00,8.1,8.13,8.09,8.13,352500.0,7.072,7.0982,7.0633,7.0982,352500.0
2011-08-09 13:45:00,8.13,8.13,8.09,8.12,544100.0,7.0982,7.0982,7.0633,7.0895,544100.0
2011-08-09 13:50:00,8.11,8.12,8.1,8.11,278500.0,7.0807,7.0895,7.072,7.0807,278500.0
2011-08-09 13:55:00,8.1,8.13,8.09,8.12,306100.0,7.072,7.0982,7.0633,7.0895,306100.0
2011-08-09 14:00:00,8.12,8.13,8.1,8.11,244700.0,7.0895,7.0982,7.072,7.0807,244700.0
2011-08-09 14:05:00,8.11,8.14,8.1,8.13,659000.0,7.0807,7.1069,7.072,7.0982,659000.0
2011-08-09 14:10:00,8.13,8.18,8.13,8.16,259300.0,7.0982,7.1419,7.0982,7.1244,259300.0
2011-08-09 14:15:00,8.16,8.25,8.14,8.19,644500.0,7.1244,7.203,7.1069,7.1506,644500.0
2011-08-09 14:20:00,8.19,8.21,8.1,8.12,800600.0,7.1506,7.168,7.072,7.0895,800600.0
2011-08-09 14:25:00,8.12,8.23,8.12,8.18,335800.0,7.0895,7.1855,7.0895,7.1419,335800.0
2011-08-09 14:30:00,8.18,8.19,8.12,8.15,343600.0,7.1419,7.1506,7.0895,7.1157,343600.0
2011-08-09 14:35:00,8.14,8.18,8.1,8.11,553600.0,7.1069,7.1419,7.072,7.0807,553600.0
2011-08-09 14:40:00,8.11,8.12,8.01,8.01,554100.0,7.0807,7.0895,6.9934,6.9934,554100.0
2011-08-09 14:45:00,8.01,8.14,8.01,8.1,680200.0,6.9934,7.1069,6.9934,7.072,680200.0
2011-08-09 14:50:00,8.11,8.19,8.09,8.14,581600.0,7.0807,7.1506,7.0633,7.1069,581600.0
2011-08-09 14:55:00,8.13,8.17,8.09,8.13,455500.0,7.0982,7.1331,7.0633,7.0982,455500.0
2011-08-09 15:00:00,8.12,8.18,8.08,8.18,465300.0,7.0895,7.1419,7.0545,7.1419,465300.0
2011-08-09 15:05:00,8.18,8.21,8.14,8.19,437000.0,7.1419,7.168,7.1069,7.1506,437000.0
2011-08-09 15:10:00,8.19,8.27,8.19,8.25,582700.0,7.1506,7.2204,7.1506,7.203,582700.0
2011-08-09 15:15:00,8.25,8.29,8.24,8.27,631600.0,7.203,7.2379,7.1942,7.2204,631600.0
2011-08-09 15:20:00,8.26,8.27,8.2,8.24,312600.0,7.2117,7.2204,7.1593,7.1942,312600.0
2011-08-09 15:25:00,8.24,8.26,8.23,8.25,545400.0,7.1942,7.2117,7.1855,7.203,545400.0
2011-08-09 15:30:00,8.25,8.25,8.21,8.23,391000.0,7.203,7.203,7.168,7.1855,391000.0
2011-08-09 15:35:00,8.24,8.25,8.2,8.25,277500.0,7.1942,7.203,7.1593,7.203,277500.0
2011-08-09 15:40:00,8.25,8.27,8.24,8.27,540300.0,7.203,7.2204,7.1942,7.2204,540300.0
2011-08-09 15:45:00,8.26,8.32,8.26,8.32,535800.0,7.2117,7.2641,7.2117,7.2641,535800.0
2011-08-09 15:50:00,8.32,8.36,8.31,8.35,356900.0,7.2641,7.299,7.2554,7.2903,356900.0
2011-08-09 15:55:00,8.36,8.45,8.35,8.45,680100.0,7.299,7.3776,7.2903,7.3776,680100.0
2011-08-10 09:30:00,8.38,8.38,8.24,8.24,38800.0,7.3165,7.3165,7.1942,7.1942,38800.0
2011-08-10 09:35:00,8.25,8.3,8.15,8.27,581300.0,7.203,7.2466,7.1157,7.2204,581300.0
2011-08-10 09:40:00,8.27,8.34,8.24,8.3,441400.0,7.2204,7.2816,7.1942,7.2466,441400.0
2011-08-10 09:45:00,8.3,8.32,8.24,8.26,841800.0,7.2466,7.2641,7.1942,7.2117,841800.0
2011-08-10 09:50:00,8.26,8.27,8.2,8.23,368300.0,7.2117,7.2204,7.1593,7.1855,368300.0
2011-08-10 09:55:00,8.22,8.26,8.2,8.24,592600.0,7.1768,7.2117,7.1593,7.1942,592600.0
2011-08-10 10:00:00,8.24,8.27,8.18,8.22,773300.0,7.1942,7.2204,7.1419,7.1768,773300.0
2011-08-10 10:05:00,8.23,8.28,8.22,8.25,531500.0,7.1855,7.2292,7.1768,7.203,531500.0
2011-08-10 10:10:00,8.25,8.25,8.17,8.22,467700.0,7.203,7.203,7.1331,7.1768,467700.0
2011-08-10 10:15:00,8.22,8.26,8.19,8.22,488000.0,7.1768,7.2117,7.1506,7.1768,488000.0
2011-08-10 10:20:00,8.22,8.24,8.17,8.21,427600.0,7.1768,7.1942,7.1331,7.168,427600.0
2011-08-10 10:25:00,8.2,8.23,8.18,8.2,281500.0,7.1593,7.1855,7.1419,7.1593,281500.0
2011-08-10 10:30:00,8.2,8.26,8.17,8.24,630500.0,7.1593,7.2117,7.1331,7.1942,630500.0
2011-08-10 10:35:00,8.24,8.25,8.19,8.23,423500.0,7.1942,7.203,7.1506,7.1855,423500.0
2011-08-10 10:40:00,8.23,8.25,8.16,8.16,777600.0,7.1855,7.203,7.1244,7.1244,777600.0
2011-08-10 10:45:00,8.17,8.23,8.16,8.21,417100.0,7.1331,7.1855,7.1244,7.168,417100.0
2011-08-10 10:50:00,8.22,8.22,8.19,8.21,238200.0,7.1768,7.1768,7.1506,7.168,238200.0
2011-08-10 10:55:00,8.22,8.23,8.19,8.21,399000.0,7.1768,7.1855,7.1506,7.168,399000.0
2011-08-10 11:00:00,8.21,8.22,8.18,8.18,543500.0,7.168,7.1768,7.1419,7.1419,543500.0
2011-08-10 11:05:00,8.19,8.2,8.17,8.18,350500.0,7.1506,7.1593,7.1331,7.1419,350500.0
2011-08-10 11:10:00,8.18,8.22,8.18,8.22,153400.0,7.1419,7.1768,7.1419,7.1768,153400.0
2011-08-10 11:15:00,8.22,8.24,8.2,8.22,262600.0,7.1768,7.1942,7.1593,7.1768,262600.0
2011-08-10 11:20:00,8.23,8.23,8.17,8.19,250700.0,7.1855,7.1855,7.1331,7.1506,250700.0
2011-08-10 11:25:00,8.18,8.2,8.16,8.18,273900.0,7.1419,7.1593,7.1244,7.1419,273900.0
2011-08-10 11:30:00,8.18,8.2,8.16,8.19,210800.0,7.1419,7.1593,7.1244,7.1506,210800.0
2011-08-10 11:35:00,8.18,8.19,8.15,8.17,269800.0,7.1419,7.1506,7.1157,7.1331,269800.0
2011-08-10 11:40:00,8.17,8.21,8.16,8.2,237500.0,7.1331,7.168,7.1244,7.1593,237500.0
2011-08-10 11:45:00,8.2,8.2,8.16,8.16,183800.0,7.1593,7.1593,7.1244,7.1244,183800.0
2011-08-10 11:50:00,8.16,8.22,8.16,8.21,175900.0,7.1244,7.1768,7.1244,7.168,175900.0
2011-08-10 11:55:00,8.22,8.25,8.2,8.2,211000.0,7.1768,7.203,7.1593,7.1593,211000.0
2011-08-10 12:00:00,8.2,8.21,8.18,8.21,159300.0,7.1593,7.168,7.1419,7.168,159300.0
2011-08-10 12:05:00,8.21,8.24,8.21,8.21,137800.0,7.168,7.1942,7.168,7.168,137800.0
2011-08-10 12:10:00,8.21,8.22,8.2,8.21,71300.0,7.168,7.1768,7.1593,7.168,71300.0
2011-08-10 12:15:00,8.21,8.23,8.2,8.23,168800.0,7.168,7.1855,7.1593,7.1855,168800.0
2011-08-10 12:20:00,8.23,8.24,8.19,8.24,275200.0,7.1855,7.1942,7.1506,7.1942,275200.0
2011-08-10 12:25:00,8.23,8.23,8.19,8.2,189000.0,7.1855,7.1855,7.1506,7.1593,189000.0
2011-08-10 12:30:00,8.2,8.23,8.19,8.22,178100.0,7.1593,7.1855,7.1506,7.1768,178100.0
2011-08-10 12:35:00,8.23,8.23,8.19,8.2,197200.0,7.1855,7.1855,7.1506,7.1593,197200.0
2011-08-10 12:40:00,8.2,8.21,8.18,8.21,130100.0,7.1593,7.168,7.1419,7.168,130100.0
2011-08-10 12:45:00,8.21,8.23,8.2,8.22,135400.0,7.168,7.1855,7.1593,7.1768,135400.0
2011-08-10 12:50:00,8.23,8.23,8.21,8.23,86900.0,7.1855,7.1855,7.168,7.1855,86900.0
2011-08-10 12:55:00,8.23,8.25,8.22,8.25,276100.0,7.1855,7.203,7.1768,7.203,276100.0
2011-08-10 13:00:00,8.24,8.26,8.23,8.25,225300.0,7.1942,7.2117,7.1855,7.203,225300.0
2011-08-10 13:05:00,8.25,8.26,8.24,8.25,252800.0,7.203,7.2117,7.1942,7.203,252800.0
2011-08-10 13:10:00,8.25,8.25,8.24,8.25,73000.0,7.203,7.203,7.1942,7.203,73000.0
2011-08-10 13:15:00,8.25,8.25,8.21,8.23,243800.0,7.203,7.203,7.168,7.1855,243800.0
2011-08-10 13:20:00,8.23,8.24,8.21,8.24,195500.0,7.1855,7.1942,7.168,7.1942,195500.0
2011-08-10 13:25:00,8.24,8.28,8.23,8.25,145600.0,7.1942,7.2292,7.1855,7.203,145600.0
2011-08-10 13:30:00,8.25,8.26,8.23,8.25,98300.0,7.203,7.2117,7.1855,7.203,98300.0
2011-08-10 13:35:00,8.25,8.27,8.24,8.25,240800.0,7.203,7.2204,7.1942,7.203,240800.0
2011-08-10 13:40:00,8.25,8.29,8.25,8.28,331800.0,7.203,7.2379,7.203,7.2292,331800.0
2011-08-10 13:45:00,8.29,8.33,8.29,8.3,321200.0,7.2379,7.2728,7.2379,7.2466,321200.0
2011-08-10 13:50:00,8.3,8.32,8.29,8.29,598100.0,7.2466,7.2641,7.2379,7.2379,598100.0
2011-08-10 13:55:00,8.3,8.3,8.25,8.27,309500.0,7.2466,7.2466,7.203,7.2204,309500.0
2011-08-10 14:00:00,8.26,8.28,8.25,8.26,439300.0,7.2117,7.2292,7.203,7.2117,439300.0
2011-08-10 14:05:00,8.27,8.31,8.26,8.31,430300.0,7.2204,7.2554,7.2117,7.2554,430300.0
2011-08-10 14:10:00,8.31,8.35,8.3,8.34,130900.0,7.2554,7.2903,7.2466,7.2816,130900.0
2011-08-10 14:15:00,8.35,8.35,8.3,8.31,508400.0,7.2903,7.2903,7.2466,7.2554,508400.0
2011-08-10 14:20:00,8.32,8.32,8.3,8.3,111700.0,7.2641,7.2641,7.2466,7.2466,111700.0
2011-08-10 14:25:00,8.31,8.31,8.29,8.31,282000.0,7.2554,7.2554,7.2379,7.2554,282000.0
2011-08-10 14:30:00,8.3,8.32,8.29,8.3,342100.0,7.2466,7.2641,7.2379,7.2466,342100.0
2011-08-10 14:35:00,8.3,8.32,8.3,8.3,225300.0,7.2466,7.2641,7.2466,7.2466,225300.0
2011-08-10 14:40:00,8.3,8.31,8.3,8.31,106600.0,7.2466,7.2554,7.2466,7.2554,106600.0
2011-08-10 14:45:00,8.3,8.31,8.3,8.31,333900.0,7.2466,7.2554,7.2466,7.2554,333900.0
2011-08-10 14:50:00,8.31,8.33,8.31,8.31,420100.0,7.2554,7.2728,7.2554,7.2554,420100.0
2011-08-10 14:55:00,8.31,8.33,8.3,8.31,255600.0,7.2554,7.2728,7.2466,7.2554,255600.0
2011-08-10 15:00:00,8.3,8.31,8.29,8.3,291500.0,7.2466,7.2554,7.2379,7.2466,291500.0
2011-08-10 15:05:00,8.3,8.31,8.27,8.27,331100.0,7.2466,7.2554,7.2204,7.2204,331100.0
2011-08-10 15:10:00,8.27,8.28,8.25,8.25,156100.0,7.2204,7.2292,7.203,7.203,156100.0
2011-08-10 15:15:00,8.25,8.34,8.25,8.31,576100.0,7.203,7.2816,7.203,7.2554,576100.0
2011-08-10 15:20:00,8.31,8.32,8.3,8.3,128500.0,7.2554,7.2641,7.2466,7.2466,128500.0
2011-08-10 15:25:00,8.3,8.32,8.27,8.28,399100.0,7.2466,7.2641,7.2204,7.2292,399100.0
2011-08-10 15:30:00,8.27,8.28,8.23,8.23,702700.0,7.2204,7.2292,7.1855,7.1855,702700.0
2011-08-10 15:35:00,8.23,8.26,8.22,8.25,457900.0,7.1855,7.2117,7.1768,7.203,457900.0
2011-08-10 15:40:00,8.25,8.27,8.25,8.25,633300.0,7.203,7.2204,7.203,7.203,633300.0
2011-08-10 15:45:00,8.25,8.26,8.24,8.25,717500.0,7.203,7.2117,7.1942,7.203,717500.0
2011-08-10 15:50:00,8.25,8.25,8.17,8.17,512400.0,7.203,7.203,7.1331,7.1331,512400.0
2011-08-10 15:55:00,8.18,8.18,8.15,8.16,955500.0,7.1419,7.1419,7.1157,7.1244,955500.0
2011-08-11 09:30:00,8.23,8.27,8.14,8.23,272100.0,7.1855,7.2204,7.1069,7.1855,272100.0
2011-08-11 09:35:00,8.22,8.23,8.13,8.15,249900.0,7.1768,7.1855,7.0982,7.1157,249900.0
2011-08-11 09:40:00,8.15,8.21,8.15,8.19,477000.0,7.1157,7.168,7.1157,7.1506,477000.0
2011-08-11 09:45:00,8.18,8.23,8.16,8.18,358100.0,7.1419,7.1855,7.1244,7.1419,358100.0
2011-08-11 09:50:00,8.17,8.18,8.12,8.12,340100.0,7.1331,7.1419,7.0895,7.0895,340100.0
2011-08-11 09:55:00,8.12,8.19,8.1,8.15,315000.0,7.0895,7.1506,7.072,7.1157,315000.0
2011-08-11 10:00:00,8.16,8.21,8.15,8.2,176000.0,7.1244,7.168,7.1157,7.1593,176000.0
2011-08-11 10:05:00,8.2,8.22,8.19,8.2,223000.0,7.1593,7.1768,7.1506,7.1593,223000.0
2011-08-11 10:10:00,8.19,8.21,8.17,8.21,106800.0,7.1506,7.168,7.1331,7.168,106800.0
2011-08-11 10:15:00,8.21,8.24,8.2,8.22,175300.0,7.168,7.1942,7.1593,7.1768,175300.0
2011-08-11 10:20:00,8.21,8.25,8.21,8.25,293500.0,7.168,7.203,7.168,7.203,293500.0
2011-08-11 10:25:00,8.25,8.33,8.24,8.24,332900.0,7.203,7.2728,7.1942,7.1942,332900.0
2011-08-11 10:30:00,8.25,8.28,8.25,8.26,221000.0,7.203,7.2292,7.203,7.2117,221000.0
2011-08-11 10:35:00,8.26,8.27,8.22,8.27,186400.0,7.2117,7.2204,7.1768,7.2204,186400.0
2011-08-11 10:40:00,8.27,8.27,8.24,8.25,66900.0,7.2204,7.2204,7.1942,7.203,66900.0
2011-08-11 10:45:00,8.25,8.3,8.24,8.3,121400.0,7.203,7.2466,7.1942,7.2466,121400.0
2011-08-11 10:50:00,8.3,8.3,8.28,8.28,125000.0,7.2466,7.2466,7.2292,7.2292,125000.0
2011-08-11 10:55:00,8.28,8.28,8.24,8.25,143900.0,7.2292,7.2292,7.1942,7.203,143900.0
2011-08-11 11:00:00,8.25,8.25,8.22,8.25,99500.0,7.203,7.203,7.1768,7.203,99500.0
2011-08-11 11:05:00,8.26,8.27,8.25,8.25,91200.0,7.2117,7.2204,7.203,7.203,91200.0
2011-08-11 11:10:00,8.25,8.25,8.22,8.23,121100.0,7.203,7.203,7.1768,7.1855,121100.0
2011-08-11 11:15:00,8.24,8.26,8.23,8.26,129600.0,7.1942,7.2117,7.1855,7.2117,129600.0
2011-08-11 11:20:00,8.26,8.27,8.25,8.26,177200.0,7.2117,7.2204,7.203,7.2117,177200.0
2011-08-11 11:25:00,8.26,8.29,8.24,8.28,192700.0,7.2117,7.2379,7.1942,7.2292,192700.0
2011-08-11 11:30:00,8.29,8.31,8.28,8.3,149100.0,7.2379,7.2554,7.2292,7.2466,149100.0
2011-08-11 11:35:00,8.31,8.31,8.29,8.31,316100.0,7.2554,7.2554,7.2379,7.2554,316100.0
2011-08-11 11:40:00,8.31,8.31,8.29,8.3,128800.0,7.2554,7.2554,7.2379,7.2466,128800.0
2011-08-11 11:45:00,8.3,8.32,8.29,8.31,426000.0,7.2466,7.2641,7.2379,7.2554,426000.0
2011-08-11 11:50:00,8.31,8.31,8.3,8.3,71300.0,7.2554,7.2554,7.2466,7.2466,71300.0
2011-08-11 11:55:00,8.3,8.31,8.3,8.3,160000.0,7.2466,7.2554,7.2466,7.2466,160000.0
2011-08-11 12:00:00,8.3,8.3,8.27,8.27,205600.0,7.2466,7.2466,7.2204,7.2204,205600.0
2011-08-11 12:05:00,8.27,8.28,8.26,8.26,56700.0,7.2204,7.2292,7.2117,7.2117,56700.0
2011-08-11 12:10:00,8.27,8.27,8.22,8.25,176200.0,7.2204,7.2204,7.1768,7.203,176200.0
2011-08-11 12:15:00,8.25,8.26,8.23,8.23,89800.0,7.203,7.2117,7.1855,7.1855,89800.0
2011-08-11 12:20:00,8.23,8.24,8.22,8.23,145400.0,7.1855,7.1942,7.1768,7.1855,145400.0
2011-08-11 12:25:00,8.22,8.23,8.21,8.22,285700.0,7.1768,7.1855,7.168,7.1768,285700.0
2011-08-11 12:30:00,8.22,8.24,8.21,8.23,69200.0,7.1768,7.1942,7.168,7.1855,69200.0
2011-08-11 12:35:00,8.23,8.23,8.22,8.23,50500.0,7.1855,7.1855,7.1768,7.1855,50500.0
2011-08-11 12:40:00,8.22,8.23,8.21,8.23,309800.0,7.1768,7.1855,7.168,7.1855,309800.0
2011-08-11 12:45:00,8.23,8.26,8.23,8.25,179600.0,7.1855,7.2117,7.1855,7.203,179600.0
2011-08-11 12:50:00,8.25,8.26,8.25,8.25,150400.0,7.203,7.2117,7.203,7.203,150400.0
2011-08-11 12:55:00,8.25,8.28,8.25,8.27,433700.0,7.203,7.2292,7.203,7.2204,433700.0
2011-08-11 13:00:00,8.28,8.3,8.27,8.29,503700.0,7.2292,7.2466,7.2204,7.2379,503700.0
2011-08-11 13:05:00,8.29,8.29,8.27,8.27,66500.0,7.2379,7.2379,7.2204,7.2204,66500.0
2011-08-11 13:10:00,8.27,8.28,8.26,8.28,209500.0,7.2204,7.2292,7.2117,7.2292,209500.0
2011-08-11 13:15:00,8.28,8.28,8.27,8.28,117100.0,7.2292,7.2292,7.2204,7.2292,117100.0
2011-08-11 13:20:00,8.28,8.3,8.27,8.3,540500.0,7.2292,7.2466,7.2204,7.2466,540500.0
2011-08-11 13:25:00,8.3,8.3,8.28,8.29,314800.0,7.2466,7.2466,7.2292,7.2379,314800.0
2011-08-11 13:30:00,8.29,8.31,8.29,8.31,198600.0,7.2379,7.2554,7.2379,7.2554,198600.0
2011-08-11 13:35:00,8.31,8.31,8.29,8.3,224500.0,7.2554,7.2554,7.2379,7.2466,224500.0
2011-08-11 13:40:00,8.3,8.3,8.27,8.27,566200.0,7.2466,7.2466,7.2204,7.2204,566200.0
2011-08-11 13:45:00,8.27,8.3,8.27,8.28,344800.0,7.2204,7.2466,7.2204,7.2292,344800.0
2011-08-11 13:50:00,8.29,8.3,8.27,8.29,284900.0,7.2379,7.2466,7.2204,7.2379,284900.0
2011-08-11 13:55:00,8.3,8.3,8.29,8.3,280400.0,7.2466,7.2466,7.2379,7.2466,280400.0
2011-08-11 14:00:00,8.29,8.3,8.29,8.3,68300.0,7.2379,7.2466,7.2379,7.2466,68300.0
2011-08-11 14:05:00,8.3,8.3,8.29,8.29,41800.0,7.2466,7.2466,7.2379,7.2379,41800.0
2011-08-11 14:10:00,8.29,8.33,8.29,8.32,274100.0,7.2379,7.2728,7.2379,7.2641,274100.0
2011-08-11 14:15:00,8.32,8.33,8.3,8.33,362200.0,7.2641,7.2728,7.2466,7.2728,362200.0
2011-08-11 14:20:00,8.32,8.35,8.32,8.34,345000.0,7.2641,7.2903,7.2641,7.2816,345000.0
2011-08-11 14:25:00,8.33,8.34,8.31,8.31,426000.0,7.2728,7.2816,7.2554,7.2554,426000.0
2011-08-11 14:30:00,8.32,8.32,8.3,8.3,152900.0,7.2641,7.2641,7.2466,7.2466,152900.0
2011-08-11 14:35:00,8.3,8.3,8.28,8.28,167000.0,7.2466,7.2466,7.2292,7.2292,167000.0
2011-08-11 14:40:00,8.29,8.31,8.28,8.31,137300.0,7.2379,7.2554,7.2292,7.2554,137300.0
2011-08-11 14:45:00,8.31,8.31,8.3,8.3,117200.0,7.2554,7.2554,7.2466,7.2466,117200.0
2011-08-11 14:50:00,8.3,8.33,8.3,8.32,113700.0,7.2466,7.2728,7.2466,7.2641,113700.0
2011-08-11 14:55:00,8.32,8.33,8.31,8.32,92900.0,7.2641,7.2728,7.2554,7.2641,92900.0
2011-08-11 15:00:00,8.32,8.33,8.31,8.32,82500.0,7.2641,7.2728,7.2554,7.2641,82500.0
2011-08-11 15:05:00,8.32,8.33,8.3,8.3,337700.0,7.2641,7.2728,7.2466,7.2466,337700.0
2011-08-11 15:10:00,8.3,8.33,8.3,8.33,284600.0,7.2466,7.2728,7.2466,7.2728,284600.0
2011-08-11 15:15:00,8.33,8.35,8.32,8.35,262800.0,7.2728,7.2903,7.2641,7.2903,262800.0
2011-08-11 15:20:00,8.35,8.35,8.32,8.33,390100.0,7.2903,7.2903,7.2641,7.2728,390100.0
2011-08-11 15:25:00,8.33,8.33,8.31,8.33,189700.0,7.2728,7.2728,7.2554,7.2728,189700.0
2011-08-11 15:30:00,8.32,8.35,8.32,8.34,543300.0,7.2641,7.2903,7.2641,7.2816,543300.0
2011-08-11 15:35:00,8.34,8.36,8.33,8.35,332200.0,7.2816,7.299,7.2728,7.2903,332200.0
2011-08-11 15:40:00,8.35,8.38,8.34,8.37,501100.0,7.2903,7.3165,7.2816,7.3077,501100.0
2011-08-11 15:45:00,8.36,8.37,8.34,8.34,513500.0,7.299,7.3077,7.2816,7.2816,513500.0
2011-08-11 15:50:00,8.34,8.36,8.31,8.32,860600.0,7.2816,7.299,7.2554,7.2641,860600.0
2011-08-11 15:55:00,8.32,8.33,8.27,8.28,1037600.0,7.2641,7.2728,7.2204,7.2292,1037600.0
2011-08-12 09:30:00,8.35,8.44,8.29,8.3,254200.0,7.2903,7.3689,7.2379,7.2466,254200.0
2011-08-12 09:35:00,8.3,8.3,8.27,8.28,405100.0,7.2466,7.2466,7.2204,7.2292,405100.0
2011-08-12 09:40:00,8.28,8.31,8.26,8.29,299000.0,7.2292,7.2554,7.2117,7.2379,299000.0
2011-08-12 09:45:00,8.3,8.34,8.29,8.33,260600.0,7.2466,7.2816,7.2379,7.2728,260600.0
2011-08-12 09:50:00,8.33,8.34,8.26,8.27,267500.0,7.2728,7.2816,7.2117,7.2204,267500.0
2011-08-12 09:55:00,8.26,8.33,8.24,8.32,231400.0,7.2117,7.2728,7.1942,7.2641,231400.0
2011-08-12 10:00:00,8.32,8.33,8.26,8.28,398200.0,7.2641,7.2728,7.2117,7.2292,398200.0
2011-08-12 10:05:00,8.29,8.31,8.27,8.29,178300.0,7.2379,7.2554,7.2204,7.2379,178300.0
2011-08-12 10:10:00,8.29,8.33,8.27,8.33,301500.0,7.2379,7.2728,7.2204,7.2728,301500.0
2011-08-12 10:15:00,8.32,8.34,8.3,8.34,364900.0,7.2641,7.2816,7.2466,7.2816,364900.0
2011-08-12 10:20:00,8.34,8.35,8.31,8.34,175800.0,7.2816,7.2903,7.2554,7.2816,175800.0
2011-08-12 10:25:00,8.34,8.34,8.32,8.34,65400.0,7.2816,7.2816,7.2641,7.2816,65400.0
2011-08-12 10:30:00,8.34,8.35,8.31,8.34,143100.0,7.2816,7.2903,7.2554,7.2816,143100.0
2011-08-12 10:35:00,8.34,8.38,8.34,8.36,123400.0,7.2816,7.3165,7.2816,7.299,123400.0
2011-08-12 10:40:00,8.35,8.37,8.31,8.32,142700.0,7.2903,7.3077,7.2554,7.2641,142700.0
2011-08-12 10:45:00,8.32,8.35,8.31,8.31,164300.0,7.2641,7.2903,7.2554,7.2554,164300.0
2011-08-12 10:50:00,8.31,8.32,8.29,8.32,132600.0,7.2554,7.2641,7.2379,7.2641,132600.0
2011-08-12 10:55:00,8.32,8.33,8.29,8.32,105800.0,7.2641,7.2728,7.2379,7.2641,105800.0
2011-08-12 11:00:00,8.31,8.32,8.3,8.3,104100.0,7.2554,7.2641,7.2466,7.2466,104100.0
2011-08-12 11:05:00,8.3,8.31,8.29,8.31,98300.0,7.2466,7.2554,7.2379,7.2554,98300.0
2011-08-12 11:10:00,8.31,8.34,8.31,8.34,173100.0,7.2554,7.2816,7.2554,7.2816,173100.0
2011-08-12 11:15:00,8.34,8.37,8.33,8.37,106100.0,7.2816,7.3077,7.2728,7.3077,106100.0
2011-08-12 11:20:00,8.37,8.37,8.34,8.36,130500.0,7.3077,7.3077,7.2816,7.299,130500.0
2011-08-12 11:25:00,8.35,8.4,8.35,8.38,202200.0,7.2903,7.3339,7.2903,7.3165,202200.0
2011-08-12 11:30:00,8.39,8.4,8.38,8.4,143100.0,7.3252,7.3339,7.3165,7.3339,143100.0
2011-08-12 11:35:00,8.4,8.44,8.39,8.44,169300.0,7.3339,7.3689,7.3252,7.3689,169300.0
2011-08-12 11:40:00,8.43,8.45,8.41,8.45,241600.0,7.3601,7.3776,7.3427,7.3776,241600.0
2011-08-12 11:45:00,8.45,8.48,8.44,8.44,204000.0,7.3776,7.4038,7.3689,7.3689,204000.0
2011-08-12 11:50:00,8.44,8.48,8.44,8.48,126800.0,7.3689,7.4038,7.3689,7.4038,126800.0
2011-08-12 11:55:00,8.48,8.49,8.45,8.47,310300.0,7.4038,7.4125,7.3776,7.3951,310300.0
2011-08-12 12:00:00,8.48,8.51,8.47,8.49,586900.0,7.4038,7.43,7.3951,7.4125,586900.0
2011-08-12 12:05:00,8.5,8.5,8.48,8.49,86400.0,7.4212,7.4212,7.4038,7.4125,86400.0
2011-08-12 12:10:00,8.49,8.49,8.47,8.47,54200.0,7.4125,7.4125,7.3951,7.3951,54200.0
2011-08-12 12:15:00,8.48,8.5,8.47,8.5,172400.0,7.4038,7.4212,7.3951,7.4212,172400.0
2011-08-12 12:20:00,8.5,8.51,8.48,8.48,251700.0,7.4212,7.43,7.4038,7.4038,251700.0
2011-08-12 12:25:00,8.49,8.5,8.45,8.5,122100.0,7.4125,7.4212,7.3776,7.4212,122100.0
2011-08-12 12:30:00,8.5,8.51,8.47,8.51,202500.0,7.4212,7.43,7.3951,7.43,202500.0
2011-08-12 12:35:00,8.5,8.51,8.47,8.47,194500.0,7.4212,7.43,7.3951,7.3951,194500.0
2011-08-12 12:40:00,8.48,8.5,8.48,8.49,119300.0,7.4038,7.4212,7.4038,7.4125,119300.0
2011-08-12 12:45:00,8.49,8.5,8.47,8.47,131900.0,7.4125,7.4212,7.3951,7.3951,131900.0
2011-08-12 12:50:00,8.48,8.5,8.47,8.5,117300.0,7.4038,7.4212,7.3951,7.4212,117300.0
2011-08-12 12:55:00,8.49,8.5,8.49,8.49,24400.0,7.4125,7.4212,7.4125,7.4125,24400.0
2011-08-12 13:00:00,8.5,8.5,8.49,8.5,50500.0,7.4212,7.4212,7.4125,7.4212,50500.0
2011-08-12 13:05:00,8.5,8.5,8.49,8.5,28700.0,7.4212,7.4212,7.4125,7.4212,28700.0
2011-08-12 13:10:00,8.5,8.5,8.49,8.5,27200.0,7.4212,7.4212,7.4125,7.4212,27200.0
2011-08-12 13:15:00,8.5,8.5,8.49,8.49,20900.0,7.4212,7.4212,7.4125,7.4125,20900.0
2011-08-12 13:20:00,8.5,8.51,8.46,8.46,284800.0,7.4212,7.43,7.3863,7.3863,284800.0
2011-08-12 13:25:00,8.46,8.47,8.45,8.47,88900.0,7.3863,7.3951,7.3776,7.3951,88900.0
2011-08-12 13:30:00,8.47,8.47,8.46,8.47,31300.0,7.3951,7.3951,7.3863,7.3951,31300.0
2011-08-12 13:35:00,8.46,8.5,8.46,8.49,176800.0,7.3863,7.4212,7.3863,7.4125,176800.0
2011-08-12 13:40:00,8.49,8.49,8.47,8.47,69100.0,7.4125,7.4125,7.3951,7.3951,69100.0
2011-08-12 13:45:00,8.47,8.48,8.47,8.47,23600.0,7.3951,7.4038,7.3951,7.3951,23600.0
2011-08-12 13:50:00,8.47,8.48,8.47,8.47,29400.0,7.3951,7.4038,7.3951,7.3951,29400.0
2011-08-12 13:55:00,8.48,8.48,8.47,8.47,47800.0,7.4038,7.4038,7.3951,7.3951,47800.0
2011-08-12 14:00:00,8.48,8.48,8.47,8.47,66700.0,7.4038,7.4038,7.3951,7.3951,66700.0
2011-08-12 14:05:00,8.48,8.48,8.47,8.48,34900.0,7.4038,7.4038,7.3951,7.4038,34900.0
2011-08-12 14:10:00,8.48,8.48,8.44,8.47,251400.0,7.4038,7.4038,7.3689,7.3951,251400.0
2011-08-12 14:15:00,8.47,8.47,8.44,8.46,158100.0,7.3951,7.3951,7.3689,7.3863,158100.0
2011-08-12 14:20:00,8.46,8.46,8.41,8.42,120800.0,7.3863,7.3863,7.3427,7.3514,120800.0
2011-08-12 14:25:00,8.43,8.46,8.43,8.45,115200.0,7.3601,7.3863,7.3601,7.3776,115200.0
2011-08-12 14:30:00,8.45,8.45,8.41,8.42,136800.0,7.3776,7.3776,7.3427,7.3514,136800.0
2011-08-12 14:35:00,8.42,8.43,8.4,8.42,131200.0,7.3514,7.3601,7.3339,7.3514,131200.0
2011-08-12 14:40:00,8.41,8.43,8.4,8.42,154200.0,7.3427,7.3601,7.3339,7.3514,154200.0
2011-08-12 14:45:00,8.43,8.43,8.4,8.41,85400.0,7.3601,7.3601,7.3339,7.3427,85400.0
2011-08-12 14:50:00,8.4,8.41,8.37,8.4,158300.0,7.3339,7.3427,7.3077,7.3339,158300.0
2011-08-12 14:55:00,8.4,8.41,8.37,8.4,304100.0,7.3339,7.3427,7.3077,7.3339,304100.0
2011-08-12 15:00:00,8.39,8.4,8.39,8.39,57300.0,7.3252,7.3339,7.3252,7.3252,57300.0
2011-08-12 15:05:00,8.39,8.4,8.35,8.35,152100.0,7.3252,7.3339,7.2903,7.2903,152100.0
2011-08-12 15:10:00,8.35,8.37,8.35,8.37,103600.0,7.2903,7.3077,7.2903,7.3077,103600.0
2011-08-12 15:15:00,8.36,8.37,8.35,8.35,79000.0,7.299,7.3077,7.2903,7.2903,79000.0
2011-08-12 15:20:00,8.35,8.36,8.34,8.34,103400.0,7.2903,7.299,7.2816,7.2816,103400.0
2011-08-12 15:25:00,8.34,8.35,8.32,8.32,161800.0,7.2816,7.2903,7.2641,7.2641,161800.0
2011-08-12 15:30:00,8.33,8.33,8.28,8.3,241000.0,7.2728,7.2728,7.2292,7.2466,241000.0
2011-08-12 15:35:00,8.3,8.33,8.3,8.33,152900.0,7.2466,7.2728,7.2466,7.2728,152900.0
2011-08-12 15:40:00,8.32,8.34,8.32,8.34,159000.0,7.2641,7.2816,7.2641,7.2816,159000.0
2011-08-12 15:45:00,8.33,8.33,8.3,8.31,239700.0,7.2728,7.2728,7.2466,7.2554,239700.0
2011-08-12 15:50:00,8.31,8.31,8.3,8.31,163200.0,7.2554,7.2554,7.2466,7.2554,163200.0
2011-08-12 15:55:00,8.3,8.32,8.3,8.32,529100.0,7.2466,7.2641,7.2466,7.2641,529100.0
2011-08-15 09:30:00,8.39,8.43,8.33,8.41,118100.0,7.3252,7.3601,7.2728,7.3427,118100.0
2011-08-15 09:35:00,8.4,8.44,8.39,8.43,86300.0,7.3339,7.3689,7.3252,7.3601,86300.0
2011-08-15 09:40:00,8.43,8.44,8.42,8.43,90400.0,7.3601,7.3689,7.3514,7.3601,90400.0
2011-08-15 09:45:00,8.43,8.44,8.41,8.41,136200.0,7.3601,7.3689,7.3427,7.3427,136200.0
2011-08-15 09:50:00,8.42,8.45,8.42,8.44,489400.0,7.3514,7.3776,7.3514,7.3689,489400.0
2011-08-15 09:55:00,8.45,8.5,8.45,8.49,192900.0,7.3776,7.4212,7.3776,7.4125,192900.0
2011-08-15 10:00:00,8.49,8.53,8.48,8.5,365000.0,7.4125,7.4474,7.4038,7.4212,365000.0
2011-08-15 10:05:00,8.5,8.53,8.49,8.53,260000.0,7.4212,7.4474,7.4125,7.4474,260000.0
2011-08-15 10:10:00,8.53,8.59,8.53,8.59,200500.0,7.4474,7.4998,7.4474,7.4998,200500.0
2011-08-15 10:15:00,8.59,8.61,8.55,8.55,163300.0,7.4998,7.5173,7.4649,7.4649,163300.0
2011-08-15 10:20:00,8.57,8.58,8.53,8.57,126800.0,7.4824,7.4911,7.4474,7.4824,126800.0
2011-08-15 10:25:00,8.57,8.59,8.54,8.55,376700.0,7.4824,7.4998,7.4562,7.4649,376700.0
2011-08-15 10:30:00,8.55,8.59,8.55,8.56,211900.0,7.4649,7.4998,7.4649,7.4736,211900.0
2011-08-15 10:35:00,8.55,8.6,8.55,8.6,184000.0,7.4649,7.5086,7.4649,7.5086,184000.0
2011-08-15 10:40:00,8.6,8.62,8.58,8.58,163200.0,7.5086,7.526,7.4911,7.4911,163200.0
2011-08-15 10:45:00,8.58,8.59,8.54,8.55,191500.0,7.4911,7.4998,7.4562,7.4649,191500.0
2011-08-15 10:50:00,8.56,8.59,8.54,8.57,103200.0,7.4736,7.4998,7.4562,7.4824,103200.0
2011-08-15 10:55:00,8.58,8.58,8.55,8.55,85100.0,7.4911,7.4911,7.4649,7.4649,85100.0
2011-08-15 11:00:00,8.55,8.58,8.55,8.58,77600.0,7.4649,7.4911,7.4649,7.4911,77600.0
2011-08-15 11:05:00,8.58,8.58,8.56,8.56,53800.0,7.4911,7.4911,7.4736,7.4736,53800.0
2011-08-15 11:10:00,8.56,8.57,8.54,8.55,177900.0,7.4736,7.4824,7.4562,7.4649,177900.0
2011-08-15 11:15:00,8.55,8.55,8.5,8.5,181100.0,7.4649,7.4649,7.4212,7.4212,181100.0
2011-08-15 11:20:00,8.5,8.52,8.5,8.51,68700.0,7.4212,7.4387,7.4212,7.43,68700.0
2011-08-15 11:25:00,8.51,8.52,8.5,8.51,155100.0,7.43,7.4387,7.4212,7.43,155100.0
2011-08-15 11:30:00,8.51,8.52,8.46,8.49,287500.0,7.43,7.4387,7.3863,7.4125,287500.0
2011-08-15 11:35:00,8.48,8.5,8.47,8.5,138700.0,7.4038,7.4212,7.3951,7.4212,138700.0
2011-08-15 11:40:00,8.49,8.52,8.49,8.49,266000.0,7.4125,7.4387,7.4125,7.4125,266000.0
2011-08-15 11:45:00,8.49,8.5,8.48,8.49,95100.0,7.4125,7.4212,7.4038,7.4125,95100.0
2011-08-15 11:50:00,8.49,8.5,8.48,8.5,183600.0,7.4125,7.4212,7.4038,7.4212,183600.0
2011-08-15 11:55:00,8.5,8.5,8.48,8.5,139400.0,7.4212,7.4212,7.4038,7.4212,139400.0
2011-08-15 12:00:00,8.5,8.53,8.5,8.52,211300.0,7.4212,7.4474,7.4212,7.4387,211300.0
2011-08-15 12:05:00,8.52,8.52,8.49,8.49,120500.0,7.4387,7.4387,7.4125,7.4125,120500.0
2011-08-15 12:10:00,8.49,8.5,8.48,8.5,58600.0,7.4125,7.4212,7.4038,7.4212,58600.0
2011-08-15 12:15:00,8.5,8.51,8.49,8.5,157300.0,7.4212,7.43,7.4125,7.4212,157300.0
2011-08-15 12:20:00,8.5,8.52,8.49,8.5,255600.0,7.4212,7.4387,7.4125,7.4212,255600.0
2011-08-15 12:25:00,8.5,8.5,8.48,8.5,79500.0,7.4212,7.4212,7.4038,7.4212,79500.0
2011-08-15 12:30:00,8.5,8.51,8.49,8.51,70700.0,7.4212,7.43,7.4125,7.43,70700.0
2011-08-15 12:35:00,8.5,8.51,8.49,8.51,102100.0,7.4212,7.43,7.4125,7.43,102100.0
2011-08-15 12:40:00,8.51,8.53,8.5,8.53,171200.0,7.43,7.4474,7.4212,7.4474,171200.0
2011-08-15 12:45:00,8.53,8.53,8.5,8.51,67000.0,7.4474,7.4474,7.4212,7.43,67000.0
2011-08-15 12:50:00,8.51,8.53,8.51,8.53,108900.0,7.43,7.4474,7.43,7.4474,108900.0
2011-08-15 12:55:00,8.53,8.54,8.52,8.53,173000.0,7.4474,7.4562,7.4387,7.4474,173000.0
2011-08-15 13:00:00,8.53,8.55,8.52,8.54,108800.0,7.4474,7.4649,7.4387,7.4562,108800.0
2011-08-15 13:05:00,8.54,8.54,8.52,8.53,108000.0,7.4562,7.4562,7.4387,7.4474,108000.0
2011-08-15 13:10:00,8.53,8.53,8.48,8.5,84400.0,7.4474,7.4474,7.4038,7.4212,84400.0
2011-08-15 13:15:00,8.49,8.51,8.49,8.51,44900.0,7.4125,7.43,7.4125,7.43,44900.0
2011-08-15 13:20:00,8.51,8.52,8.5,8.51,56900.0,7.43,7.4387,7.4212,7.43,56900.0
2011-08-15 13:25:00,8.52,8.52,8.51,8.52,40300.0,7.4387,7.4387,7.43,7.4387,40300.0
2011-08-15 13:30:00,8.51,8.52,8.5,8.51,43500.0,7.43,7.4387,7.4212,7.43,43500.0
2011-08-15 13:35:00,8.52,8.52,8.51,8.52,39000.0,7.4387,7.4387,7.43,7.4387,39000.0
2011-08-15 13:40:00,8.52,8.52,8.51,8.52,42200.0,7.4387,7.4387,7.43,7.4387,42200.0
2011-08-15 13:45:00,8.52,8.52,8.5,8.5,155900.0,7.4387,7.4387,7.4212,7.4212,155900.0
2011-08-15 13:50:00,8.5,8.51,8.49,8.5,365500.0,7.4212,7.43,7.4125,7.4212,365500.0
2011-08-15 13:55:00,8.5,8.51,8.49,8.49,59500.0,7.4212,7.43,7.4125,7.4125,59500.0
2011-08-15 14:00:00,8.5,8.51,8.5,8.51,56500.0,7.4212,7.43,7.4212,7.43,56500.0
2011-08-15 14:05:00,8.51,8.51,8.5,8.5,31000.0,7.43,7.43,7.4212,7.4212,31000.0
2011-08-15 14:10:00,8.51,8.51,8.49,8.51,70200.0,7.43,7.43,7.4125,7.43,70200.0
2011-08-15 14:15:00,8.51,8.52,8.49,8.5,116600.0,7.43,7.4387,7.4125,7.4212,116600.0
2011-08-15 14:20:00,8.5,8.53,8.5,8.53,63400.0,7.4212,7.4474,7.4212,7.4474,63400.0
2011-08-15 14:25:00,8.53,8.53,8.52,8.52,46800.0,7.4474,7.4474,7.4387,7.4387,46800.0
2011-08-15 14:30:00,8.53,8.54,8.51,8.51,218500.0,7.4474,7.4562,7.43,7.43,218500.0
2011-08-15 14:35:00,8.51,8.52,8.5,8.51,65600.0,7.43,7.4387,7.4212,7.43,65600.0
2011-08-15 14:40:00,8.51,8.54,8.51,8.53,119300.0,7.43,7.4562,7.43,7.4474,119300.0
2011-08-15 14:45:00,8.53,8.53,8.52,8.52,39600.0,7.4474,7.4474,7.4387,7.4387,39600.0
2011-08-15 14:50:00,8.53,8.53,8.5,8.5,91500.0,7.4474,7.4474,7.4212,7.4212,91500.0
2011-08-15 14:55:00,8.51,8.51,8.5,8.5,36200.0,7.43,7.43,7.4212,7.4212,36200.0
2011-08-15 15:00:00,8.51,8.53,8.5,8.53,131900.0,7.43,7.4474,7.4212,7.4474,131900.0
2011-08-15 15:05:00,8.53,8.53,8.52,8.53,45200.0,7.4474,7.4474,7.4387,7.4474,45200.0
2011-08-15 15:10:00,8.53,8.53,8.5,8.52,162800.0,7.4474,7.4474,7.4212,7.4387,162800.0
2011-08-15 15:15:00,8.51,8.53,8.51,8.53,50700.0,7.43,7.4474,7.43,7.4474,50700.0
2011-08-15 15:20:00,8.53,8.53,8.5,8.5,113600.0,7.4474,7.4474,7.4212,7.4212,113600.0
2011-08-15 15:25:00,8.5,8.51,8.47,8.48,194300.0,7.4212,7.43,7.3951,7.4038,194300.0
2011-08-15 15:30:00,8.48,8.51,8.47,8.5,110600.0,7.4038,7.43,7.3951,7.4212,110600.0
2011-08-15 15:35:00,8.51,8.51,8.5,8.5,108900.0,7.43,7.43,7.4212,7.4212,108900.0
2011-08-15 15:40:00,8.5,8.51,8.49,8.51,225800.0,7.4212,7.43,7.4125,7.43,225800.0
2011-08-15 15:45:00,8.51,8.52,8.5,8.51,159500.0,7.43,7.4387,7.4212,7.43,159500.0
2011-08-15 15:50:00,8.5,8.51,8.46,8.47,443900.0,7.4212,7.43,7.3863,7.3951,443900.0
2011-08-15 15:55:00,8.46,8.5,8.46,8.5,522500.0,7.3863,7.4212,7.3863,7.4212,522500.0
2011-08-16 09:30:00,8.46,8.46,8.35,8.37,92600.0,7.3863,7.3863,7.2903,7.3077,92600.0
2011-08-16 09:35:00,8.38,8.41,8.36,8.38,60700.0,7.3165,7.3427,7.299,7.3165,60700.0
2011-08-16 09:40:00,8.38,8.46,8.37,8.45,76400.0,7.3165,7.3863,7.3077,7.3776,76400.0
2011-08-16 09:45:00,8.45,8.45,8.4,8.4,216400.0,7.3776,7.3776,7.3339,7.3339,216400.0
2011-08-16 09:50:00,8.4,8.41,8.37,8.4,69600.0,7.3339,7.3427,7.3077,7.3339,69600.0
2011-08-16 09:55:00,8.4,8.48,8.39,8.48,148300.0,7.3339,7.4038,7.3252,7.4038,148300.0
2011-08-16 10:00:00,8.48,8.5,8.46,8.47,199600.0,7.4038,7.4212,7.3863,7.3951,199600.0
2011-08-16 10:05:00,8.47,8.47,8.45,8.45,133900.0,7.3951,7.3951,7.3776,7.3776,133900.0
2011-08-16 10:10:00,8.45,8.49,8.45,8.49,249600.0,7.3776,7.4125,7.3776,7.4125,249600.0
2011-08-16 10:15:00,8.49,8.5,8.47,8.5,318800.0,7.4125,7.4212,7.3951,7.4212,318800.0
2011-08-16 10:20:00,8.5,8.53,8.49,8.53,309500.0,7.4212,7.4474,7.4125,7.4474,309500.0
2011-08-16 10:25:00,8.53,8.56,8.52,8.54,397100.0,7.4474,7.4736,7.4387,7.4562,397100.0
2011-08-16 10:30:00,8.54,8.56,8.53,8.55,182700.0,7.4562,7.4736,7.4474,7.4649,182700.0
2011-08-16 10:35:00,8.56,8.58,8.53,8.54,346300.0,7.4736,7.4911,7.4474,7.4562,346300.0
2011-08-16 10:40:00,8.54,8.54,8.47,8.47,190500.0,7.4562,7.4562,7.3951,7.3951,190500.0
2011-08-16 10:45:00,8.47,8.55,8.46,8.55,485700.0,7.3951,7.4649,7.3863,7.4649,485700.0
2011-08-16 10:50:00,8.55,8.56,8.53,8.54,267600.0,7.4649,7.4736,7.4474,7.4562,267600.0
2011-08-16 10:55:00,8.54,8.55,8.54,8.54,106300.0,7.4562,7.4649,7.4562,7.4562,106300.0
2011-08-16 11:00:00,8.54,8.55,8.52,8.54,164600.0,7.4562,7.4649,7.4387,7.4562,164600.0
2011-08-16 11:05:00,8.54,8.55,8.53,8.54,114100.0,7.4562,7.4649,7.4474,7.4562,114100.0
2011-08-16 11:10:00,8.54,8.59,8.53,8.55,527500.0,7.4562,7.4998,7.4474,7.4649,527500.0
2011-08-16 11:15:00,8.56,8.58,8.54,8.58,273500.0,7.4736,7.4911,7.4562,7.4911,273500.0
2011-08-16 11:20:00,8.58,8.59,8.56,8.56,407400.0,7.4911,7.4998,7.4736,7.4736,407400.0
2011-08-16 11:25:00,8.57,8.59,8.55,8.59,249800.0,7.4824,7.4998,7.4649,7.4998,249800.0
2011-08-16 11:30:00,8.59,8.59,8.57,8.58,119100.0,7.4998,7.4998,7.4824,7.4911,119100.0
2011-08-16 11:35:00,8.57,8.6,8.57,8.59,535700.0,7.4824,7.5086,7.4824,7.4998,535700.0
2011-08-16 11:40:00,8.59,8.68,8.59,8.68,624800.0,7.4998,7.5784,7.4998,7.5784,624800.0
2011-08-16 11:45:00,8.68,8.7,8.64,8.66,438700.0,7.5784,7.5959,7.5435,7.5609,438700.0
2011-08-16 11:50:00,8.67,8.69,8.65,8.67,145100.0,7.5697,7.5871,7.5522,7.5697,145100.0
2011-08-16 11:55:00,8.67,8.67,8.63,8.64,131600.0,7.5697,7.5697,7.5347,7.5435,131600.0
2011-08-16 12:00:00,8.64,8.66,8.63,8.64,122600.0,7.5435,7.5609,7.5347,7.5435,122600.0
2011-08-16 12:05:00,8.63,8.67,8.61,8.67,114900.0,7.5347,7.5697,7.5173,7.5697,114900.0
2011-08-16 12:10:00,8.67,8.69,8.58,8.63,362000.0,7.5697,7.5871,7.4911,7.5347,362000.0
2011-08-16 12:15:00,8.63,8.63,8.59,8.6,146200.0,7.5347,7.5347,7.4998,7.5086,146200.0
2011-08-16 12:20:00,8.6,8.63,8.59,8.61,122000.0,7.5086,7.5347,7.4998,7.5173,122000.0
2011-08-16 12:25:00,8.61,8.61,8.55,8.56,105600.0,7.5173,7.5173,7.4649,7.4736,105600.0
2011-08-16 12:30:00,8.56,8.56,8.53,8.55,108300.0,7.4736,7.4736,7.4474,7.4649,108300.0
2011-08-16 12:35:00,8.55,8.57,8.54,8.54,61300.0,7.4649,7.4824,7.4562,7.4562,61300.0
2011-08-16 12:40:00,8.55,8.58,8.54,8.56,72900.0,7.4649,7.4911,7.4562,7.4736,72900.0
2011-08-16 12:45:00,8.56,8.57,8.51,8.54,261100.0,7.4736,7.4824,7.43,7.4562,261100.0
2011-08-16 12:50:00,8.54,8.56,8.54,8.56,40300.0,7.4562,7.4736,7.4562,7.4736,40300.0
2011-08-16 12:55:00,8.56,8.56,8.53,8.54,78900.0,7.4736,7.4736,7.4474,7.4562,78900.0
2011-08-16 13:00:00,8.54,8.54,8.5,8.51,101200.0,7.4562,7.4562,7.4212,7.43,101200.0
2011-08-16 13:05:00,8.51,8.51,8.49,8.51,136800.0,7.43,7.43,7.4125,7.43,136800.0
2011-08-16 13:10:00,8.51,8.51,8.5,8.5,26500.0,7.43,7.43,7.4212,7.4212,26500.0
2011-08-16 13:15:00,8.51,8.52,8.5,8.52,76400.0,7.43,7.4387,7.4212,7.4387,76400.0
2011-08-16 13:20:00,8.52,8.53,8.5,8.53,63600.0,7.4387,7.4474,7.4212,7.4474,63600.0
2011-08-16 13:25:00,8.54,8.54,8.51,8.53,68100.0,7.4562,7.4562,7.43,7.4474,68100.0
2011-08-16 13:30:00,8.54,8.56,8.53,8.55,78900.0,7.4562,7.4736,7.4474,7.4649,78900.0
2011-08-16 13:35:00,8.55,8.55,8.52,8.52,62100.0,7.4649,7.4649,7.4387,7.4387,62100.0
2011-08-16 13:40:00,8.53,8.54,8.52,8.53,30000.0,7.4474,7.4562,7.4387,7.4474,30000.0
2011-08-16 13:45:00,8.52,8.53,8.52,8.52,22200.0,7.4387,7.4474,7.4387,7.4387,22200.0
2011-08-16 13:50:00,8.52,8.56,8.52,8.54,122000.0,7.4387,7.4736,7.4387,7.4562,122000.0
2011-08-16 13:55:00,8.54,8.55,8.54,8.55,109200.0,7.4562,7.4649,7.4562,7.4649,109200.0
2011-08-16 14:00:00,8.55,8.58,8.54,8.57,89800.0,7.4649,7.4911,7.4562,7.4824,89800.0
2011-08-16 14:05:00,8.57,8.57,8.56,8.56,52500.0,7.4824,7.4824,7.4736,7.4736,52500.0
2011-08-16 14:10:00,8.57,8.6,8.56,8.59,95500.0,7.4824,7.5086,7.4736,7.4998,95500.0
2011-08-16 14:15:00,8.58,8.59,8.54,8.54,132200.0,7.4911,7.4998,7.4562,7.4562,132200.0
2011-08-16 14:20:00,8.54,8.55,8.53,8.53,85300.0,7.4562,7.4649,7.4474,7.4474,85300.0
2011-08-16 14:25:00,8.53,8.54,8.52,8.53,125400.0,7.4474,7.4562,7.4387,7.4474,125400.0
2011-08-16 14:30:00,8.53,8.54,8.51,8.51,115800.0,7.4474,7.4562,7.43,7.43,115800.0
2011-08-16 14:35:00,8.52,8.52,8.49,8.5,89700.0,7.4387,7.4387,7.4125,7.4212,89700.0
2011-08-16 14:40:00,8.5,8.5,8.49,8.5,36100.0,7.4212,7.4212,7.4125,7.4212,36100.0
2011-08-16 14:45:00,8.5,8.51,8.49,8.51,69700.0,7.4212,7.43,7.4125,7.43,69700.0
2011-08-16 14:50:00,8.51,8.51,8.49,8.5,165700.0,7.43,7.43,7.4125,7.4212,165700.0
2011-08-16 14:55:00,8.5,8.5,8.48,8.5,76500.0,7.4212,7.4212,7.4038,7.4212,76500.0
2011-08-16 15:00:00,8.5,8.52,8.49,8.52,74700.0,7.4212,7.4387,7.4125,7.4387,74700.0
2011-08-16 15:05:00,8.51,8.55,8.51,8.53,113900.0,7.43,7.4649,7.43,7.4474,113900.0
2011-08-16 15:10:00,8.53,8.54,8.52,8.53,118500.0,7.4474,7.4562,7.4387,7.4474,118500.0
2011-08-16 15:15:00,8.52,8.55,8.51,8.55,173900.0,7.4387,7.4649,7.43,7.4649,173900.0
2011-08-16 15:20:00,8.56,8.56,8.55,8.56,75700.0,7.4736,7.4736,7.4649,7.4736,75700.0
2011-08-16 15:25:00,8.57,8.6,8.56,8.6,105100.0,7.4824,7.5086,7.4736,7.5086,105100.0
2011-08-16 15:30:00,8.6,8.6,8.57,8.58,145900.0,7.5086,7.5086,7.4824,7.4911,145900.0
2011-08-16 15:35:00,8.59,8.59,8.56,8.58,150500.0,7.4998,7.4998,7.4736,7.4911,150500.0
2011-08-16 15:40:00,8.58,8.58,8.56,8.57,175900.0,7.4911,7.4911,7.4736,7.4824,175900.0
2011-08-16 15:45:00,8.58,8.58,8.54,8.55,186200.0,7.4911,7.4911,7.4562,7.4649,186200.0
2011-08-16 15:50:00,8.55,8.55,8.53,8.53,133400.0,7.4649,7.4649,7.4474,7.4474,133400.0
2011-08-16 15:55:00,8.54,8.54,8.53,8.54,253800.0,7.4562,7.4562,7.4474,7.4562,253800.0
2011-08-17 09:30:00,8.55,8.59,8.52,8.52,111400.0,7.4649,7.4998,7.4387,7.4387,111400.0
2011-08-17 09:35:00,8.52,8.58,8.52,8.58,134500.0,7.4387,7.4911,7.4387,7.4911,134500.0
2011-08-17 09:40:00,8.58,8.6,8.52,8.56,126000.0,7.4911,7.5086,7.4387,7.4736,126000.0
2011-08-17 09:45:00,8.56,8.61,8.55,8.61,109400.0,7.4736,7.5173,7.4649,7.5173,109400.0
2011-08-17 09:50:00,8.61,8.64,8.6,8.62,62300.0,7.5173,7.5435,7.5086,7.526,62300.0
2011-08-17 09:55:00,8.62,8.66,8.6,8.61,255700.0,7.526,7.5609,7.5086,7.5173,255700.0
2011-08-17 10:00:00,8.62,8.62,8.55,8.55,98700.0,7.526,7.526,7.4649,7.4649,98700.0
2011-08-17 10:05:00,8.55,8.58,8.55,8.57,90000.0,7.4649,7.4911,7.4649,7.4824,90000.0
2011-08-17 10:10:00,8.57,8.58,8.52,8.54,127200.0,7.4824,7.4911,7.4387,7.4562,127200.0
2011-08-17 10:15:00,8.55,8.56,8.54,8.54,88000.0,7.4649,7.4736,7.4562,7.4562,88000.0
2011-08-17 10:20:00,8.55,8.55,8.52,8.53,89300.0,7.4649,7.4649,7.4387,7.4474,89300.0
2011-08-17 10:25:00,8.52,8.57,8.52,8.56,66100.0,7.4387,7.4824,7.4387,7.4736,66100.0
2011-08-17 10:30:00,8.56,8.57,8.52,8.52,98300.0,7.4736,7.4824,7.4387,7.4387,98300.0
2011-08-17 10:35:00,8.52,8.54,8.51,8.54,102400.0,7.4387,7.4562,7.43,7.4562,102400.0
2011-08-17 10:40:00,8.54,8.56,8.53,8.55,112100.0,7.4562,7.4736,7.4474,7.4649,112100.0
2011-08-17 10:45:00,8.55,8.57,8.53,8.56,134600.0,7.4649,7.4824,7.4474,7.4736,134600.0
2011-08-17 10:50:00,8.57,8.6,8.55,8.57,133600.0,7.4824,7.5086,7.4649,7.4824,133600.0
2011-08-17 10:55:00,8.57,8.58,8.55,8.55,150800.0,7.4824,7.4911,7.4649,7.4649,150800.0
2011-08-17 11:00:00,8.55,8.56,8.54,8.56,109700.0,7.4649,7.4736,7.4562,7.4736,109700.0
2011-08-17 11:05:00,8.56,8.56,8.55,8.55,22100.0,7.4736,7.4736,7.4649,7.4649,22100.0
2011-08-17 11:10:00,8.55,8.57,8.55,8.56,78400.0,7.4649,7.4824,7.4649,7.4736,78400.0
2011-08-17 11:15:00,8.57,8.57,8.55,8.55,39700.0,7.4824,7.4824,7.4649,7.4649,39700.0
2011-08-17 11:20:00,8.55,8.56,8.55,8.55,24200.0,7.4649,7.4736,7.4649,7.4649,24200.0
2011-08-17 11:25:00,8.55,8.56,8.5,8.5,129900.0,7.4649,7.4736,7.4212,7.4212,129900.0
2011-08-17 11:30:00,8.5,8.52,8.5,8.5,95900.0,7.4212,7.4387,7.4212,7.4212,95900.0
2011-08-17 11:35:00,8.5,8.51,8.49,8.49,90100.0,7.4212,7.43,7.4125,7.4125,90100.0
2011-08-17 11:40:00,8.49,8.5,8.47,8.47,122400.0,7.4125,7.4212,7.3951,7.3951,122400.0
2011-08-17 11:45:00,8.47,8.48,8.45,8.45,58100.0,7.3951,7.4038,7.3776,7.3776,58100.0
2011-08-17 11:50:00,8.45,8.47,8.45,8.47,82600.0,7.3776,7.3951,7.3776,7.3951,82600.0
2011-08-17 11:55:00,8.47,8.47,8.42,8.45,220400.0,7.3951,7.3951,7.3514,7.3776,220400.0
2011-08-17 12:00:00,8.45,8.45,8.44,8.45,40700.0,7.3776,7.3776,7.3689,7.3776,40700.0
2011-08-17 12:05:00,8.45,8.45,8.4,8.43,144500.0,7.3776,7.3776,7.3339,7.3601,144500.0
2011-08-17 12:10:00,8.43,8.44,8.42,8.44,57300.0,7.3601,7.3689,7.3514,7.3689,57300.0
2011-08-17 12:15:00,8.44,8.46,8.44,8.45,50300.0,7.3689,7.3863,7.3689,7.3776,50300.0
2011-08-17 12:20:00,8.46,8.48,8.45,8.48,52400.0,7.3863,7.4038,7.3776,7.4038,52400.0
2011-08-17 12:25:00,8.48,8.48,8.46,8.46,65400.0,7.4038,7.4038,7.3863,7.3863,65400.0
2011-08-17 12:30:00,8.46,8.48,8.46,8.48,46300.0,7.3863,7.4038,7.3863,7.4038,46300.0
2011-08-17 12:35:00,8.47,8.48,8.47,8.47,18200.0,7.3951,7.4038,7.3951,7.3951,18200.0
2011-08-17 12:40:00,8.47,8.48,8.47,8.47,25300.0,7.3951,7.4038,7.3951,7.3951,25300.0
2011-08-17 12:45:00,8.47,8.48,8.46,8.46,63300.0,7.3951,7.4038,7.3863,7.3863,63300.0
2011-08-17 12:50:00,8.46,8.47,8.44,8.44,51800.0,7.3863,7.3951,7.3689,7.3689,51800.0
2011-08-17 12:55:00,8.44,8.45,8.42,8.45,247700.0,7.3689,7.3776,7.3514,7.3776,247700.0
2011-08-17 13:00:00,8.45,8.45,8.43,8.45,118300.0,7.3776,7.3776,7.3601,7.3776,118300.0
2011-08-17 13:05:00,8.45,8.45,8.44,8.44,35100.0,7.3776,7.3776,7.3689,7.3689,35100.0
2011-08-17 13:10:00,8.44,8.46,8.44,8.46,49300.0,7.3689,7.3863,7.3689,7.3863,49300.0
2011-08-17 13:15:00,8.46,8.46,8.45,8.45,16000.0,7.3863,7.3863,7.3776,7.3776,16000.0
2011-08-17 13:20:00,8.46,8.46,8.42,8.43,113700.0,7.3863,7.3863,7.3514,7.3601,113700.0
2011-08-17 13:25:00,8.42,8.43,8.41,8.43,196200.0,7.3514,7.3601,7.3427,7.3601,196200.0
2011-08-17 13:30:00,8.43,8.43,8.42,8.43,19300.0,7.3601,7.3601,7.3514,7.3601,19300.0
2011-08-17 13:35:00,8.42,8.43,8.42,8.42,38200.0,7.3514,7.3601,7.3514,7.3514,38200.0
2011-08-17 13:40:00,8.43,8.43,8.4,8.41,96000.0,7.3601,7.3601,7.3339,7.3427,96000.0
2011-08-17 13:45:00,8.41,8.42,8.4,8.4,35200.0,7.3427,7.3514,7.3339,7.3339,35200.0
2011-08-17 13:50:00,8.41,8.42,8.4,8.42,27600.0,7.3427,7.3514,7.3339,7.3514,27600.0
2011-08-17 13:55:00,8.41,8.42,8.41,8.41,47300.0,7.3427,7.3514,7.3427,7.3427,47300.0
2011-08-17 14:00:00,8.41,8.44,8.41,8.43,84200.0,7.3427,7.3689,7.3427,7.3601,84200.0
2011-08-17 14:05:00,8.43,8.43,8.41,8.42,68900.0,7.3601,7.3601,7.3427,7.3514,68900.0
2011-08-17 14:10:00,8.41,8.44,8.41,8.43,77700.0,7.3427,7.3689,7.3427,7.3601,77700.0
2011-08-17 14:15:00,8.44,8.45,8.42,8.45,109600.0,7.3689,7.3776,7.3514,7.3776,109600.0
2011-08-17 14:20:00,8.44,8.45,8.43,8.44,79000.0,7.3689,7.3776,7.3601,7.3689,79000.0
2011-08-17 14:25:00,8.45,8.45,8.43,8.43,39300.0,7.3776,7.3776,7.3601,7.3601,39300.0
2011-08-17 14:30:00,8.43,8.44,8.43,8.43,70600.0,7.3601,7.3689,7.3601,7.3601,70600.0
2011-08-17 14:35:00,8.43,8.43,8.41,8.41,87000.0,7.3601,7.3601,7.3427,7.3427,87000.0
2011-08-17 14:40:00,8.41,8.43,8.4,8.43,80900.0,7.3427,7.3601,7.3339,7.3601,80900.0
2011-08-17 14:45:00,8.43,8.43,8.41,8.43,72900.0,7.3601,7.3601,7.3427,7.3601,72900.0
2011-08-17 14:50:00,8.43,8.43,8.42,8.42,50200.0,7.3601,7.3601,7.3514,7.3514,50200.0
2011-08-17 14:55:00,8.43,8.45,8.42,8.45,73100.0,7.3601,7.3776,7.3514,7.3776,73100.0
2011-08-17 15:00:00,8.45,8.46,8.44,8.44,71400.0,7.3776,7.3863,7.3689,7.3689,71400.0
2011-08-17 15:05:00,8.45,8.47,8.44,8.47,93600.0,7.3776,7.3951,7.3689,7.3951,93600.0
2011-08-17 15:10:00,8.47,8.48,8.46,8.48,82600.0,7.3951,7.4038,7.3863,7.4038,82600.0
2011-08-17 15:15:00,8.48,8.48,8.47,8.47,62900.0,7.4038,7.4038,7.3951,7.3951,62900.0
2011-08-17 15:20:00,8.47,8.49,8.47,8.48,114300.0,7.3951,7.4125,7.3951,7.4038,114300.0
2011-08-17 15:25:00,8.49,8.49,8.48,8.48,48900.0,7.4125,7.4125,7.4038,7.4038,48900.0
2011-08-17 15:30:00,8.49,8.49,8.48,8.48,63000.0,7.4125,7.4125,7.4038,7.4038,63000.0
2011-08-17 15:35:00,8.49,8.49,8.47,8.48,200500.0,7.4125,7.4125,7.3951,7.4038,200500.0
2011-08-17 15:40:00,8.48,8.5,8.48,8.5,180300.0,7.4038,7.4212,7.4038,7.4212,180300.0
2011-08-17 15:45:00,8.5,8.51,8.47,8.47,240200.0,7.4212,7.43,7.3951,7.3951,240200.0
2011-08-17 15:50:00,8.48,8.48,8.47,8.47,113400.0,7.4038,7.4038,7.3951,7.3951,113400.0
2011-08-17 15:55:00,8.47,8.48,8.47,8.47,273800.0,7.3951,7.4038,7.3951,7.3951,273800.0
2011-08-18 09:30:00,8.24,8.32,8.24,8.29,292600.0,7.1942,7.2641,7.1942,7.2379,292600.0
2011-08-18 09:35:00,8.27,8.28,8.16,8.17,388300.0,7.2204,7.2292,7.1244,7.1331,388300.0
2011-08-18 09:40:00,8.19,8.23,8.15,8.16,200700.0,7.1506,7.1855,7.1157,7.1244,200700.0
2011-08-18 09:45:00,8.15,8.16,8.09,8.11,308600.0,7.1157,7.1244,7.0633,7.0807,308600.0
2011-08-18 09:50:00,8.11,8.14,8.11,8.14,275400.0,7.0807,7.1069,7.0807,7.1069,275400.0
2011-08-18 09:55:00,8.13,8.14,8.08,8.13,232000.0,7.0982,7.1069,7.0545,7.0982,232000.0
2011-08-18 10:00:00,8.12,8.12,8.02,8.04,386200.0,7.0895,7.0895,7.0022,7.0196,386200.0
2011-08-18 10:05:00,8.04,8.04,7.92,7.98,655800.0,7.0196,7.0196,6.9149,6.9672,655800.0
2011-08-18 10:10:00,7.98,8.03,7.97,8.02,202900.0,6.9672,7.0109,6.9585,7.0022,202900.0
2011-08-18 10:15:00,8.03,8.1,8.0,8.04,301900.0,7.0109,7.072,6.9847,7.0196,301900.0
2011-08-18 10:20:00,8.04,8.08,8.02,8.08,205600.0,7.0196,7.0545,7.0022,7.0545,205600.0
2011-08-18 10:25:00,8.08,8.12,8.06,8.07,160400.0,7.0545,7.0895,7.0371,7.0458,160400.0
2011-08-18 10:30:00,8.08,8.08,8.04,8.04,136500.0,7.0545,7.0545,7.0196,7.0196,136500.0
2011-08-18 10:35:00,8.03,8.06,8.03,8.05,92000.0,7.0109,7.0371,7.0109,7.0284,92000.0
2011-08-18 10:40:00,8.05,8.05,8.02,8.04,117400.0,7.0284,7.0284,7.0022,7.0196,117400.0
2011-08-18 10:45:00,8.04,8.09,8.03,8.09,92200.0,7.0196,7.0633,7.0109,7.0633,92200.0
2011-08-18 10:50:00,8.09,8.11,8.08,8.1,129300.0,7.0633,7.0807,7.0545,7.072,129300.0
2011-08-18 10:55:00,8.11,8.11,8.06,8.09,88100.0,7.0807,7.0807,7.0371,7.0633,88100.0
2011-08-18 11:00:00,8.09,8.11,8.07,8.08,261800.0,7.0633,7.0807,7.0458,7.0545,261800.0
2011-08-18 11:05:00,8.08,8.09,8.03,8.03,174000.0,7.0545,7.0633,7.0109,7.0109,174000.0
2011-08-18 11:10:00,8.04,8.06,8.03,8.04,102600.0,7.0196,7.0371,7.0109,7.0196,102600.0
2011-08-18 11:15:00,8.04,8.05,8.02,8.05,88400.0,7.0196,7.0284,7.0022,7.0284,88400.0
2011-08-18 11:20:00,8.05,8.06,8.04,8.06,108000.0,7.0284,7.0371,7.0196,7.0371,108000.0
2011-08-18 11:25:00,8.05,8.08,8.05,8.07,87600.0,7.0284,7.0545,7.0284,7.0458,87600.0
2011-08-18 11:30:00,8.08,8.12,8.07,8.11,133900.0,7.0545,7.0895,7.0458,7.0807,133900.0
2011-08-18 11:35:00,8.1,8.13,8.1,8.11,100400.0,7.072,7.0982,7.072,7.0807,100400.0
2011-08-18 11:40:00,8.11,8.13,8.1,8.11,180300.0,7.0807,7.0982,7.072,7.0807,180300.0
2011-08-18 11:45:00,8.12,8.15,8.12,8.15,107500.0,7.0895,7.1157,7.0895,7.1157,107500.0
2011-08-18 11:50:00,8.15,8.15,8.13,8.13,100900.0,7.1157,7.1157,7.0982,7.0982,100900.0
2011-08-18 11:55:00,8.13,8.13,8.11,8.11,78600.0,7.0982,7.0982,7.0807,7.0807,78600.0
2011-08-18 12:00:00,8.12,8.12,8.09,8.1,109400.0,7.0895,7.0895,7.0633,7.072,109400.0
2011-08-18 12:05:00,8.1,8.1,8.07,8.08,87200.0,7.072,7.072,7.0458,7.0545,87200.0
2011-08-18 12:10:00,8.08,8.11,8.07,8.1,69900.0,7.0545,7.0807,7.0458,7.072,69900.0
2011-08-18 12:15:00,8.1,8.12,8.1,8.12,45500.0,7.072,7.0895,7.072,7.0895,45500.0
2011-08-18 12:20:00,8.12,8.13,8.11,8.12,57100.0,7.0895,7.0982,7.0807,7.0895,57100.0
2011-08-18 12:25:00,8.12,8.13,8.1,8.1,122400.0,7.0895,7.0982,7.072,7.072,122400.0
2011-08-18 12:30:00,8.11,8.11,8.08,8.08,70000.0,7.0807,7.0807,7.0545,7.0545,70000.0
2011-08-18 12:35:00,8.08,8.09,8.07,8.07,48700.0,7.0545,7.0633,7.0458,7.0458,48700.0
2011-08-18 12:40:00,8.07,8.07,8.05,8.06,73400.0,7.0458,7.0458,7.0284,7.0371,73400.0
2011-08-18 12:45:00,8.05,8.06,8.05,8.05,44400.0,7.0284,7.0371,7.0284,7.0284,44400.0
2011-08-18 12:50:00,8.05,8.06,8.03,8.03,94800.0,7.0284,7.0371,7.0109,7.0109,94800.0
2011-08-18 12:55:00,8.04,8.06,8.03,8.06,89800.0,7.0196,7.0371,7.0109,7.0371,89800.0
2011-08-18 13:00:00,8.06,8.08,8.05,8.07,67600.0,7.0371,7.0545,7.0284,7.0458,67600.0
2011-08-18 13:05:00,8.07,8.08,8.06,8.06,91300.0,7.0458,7.0545,7.0371,7.0371,91300.0
2011-08-18 13:10:00,8.06,8.07,8.06,8.06,42100.0,7.0371,7.0458,7.0371,7.0371,42100.0
2011-08-18 13:15:00,8.06,8.07,8.06,8.07,33000.0,7.0371,7.0458,7.0371,7.0458,33000.0
2011-08-18 13:20:00,8.07,8.07,8.06,8.07,23800.0,7.0458,7.0458,7.0371,7.0458,23800.0
2011-08-18 13:25:00,8.07,8.07,8.06,8.07,183800.0,7.0458,7.0458,7.0371,7.0458,183800.0
2011-08-18 13:30:00,8.06,8.07,8.05,8.05,442100.0,7.0371,7.0458,7.0284,7.0284,442100.0
2011-08-18 13:35:00,8.05,8.08,8.05,8.06,222700.0,7.0284,7.0545,7.0284,7.0371,222700.0
2011-08-18 13:40:00,8.06,8.07,8.05,8.07,137300.0,7.0371,7.0458,7.0284,7.0458,137300.0
2011-08-18 13:45:00,8.06,8.07,8.05,8.07,83000.0,7.0371,7.0458,7.0284,7.0458,83000.0
2011-08-18 13:50:00,8.07,8.07,8.04,8.04,75500.0,7.0458,7.0458,7.0196,7.0196,75500.0
2011-08-18 13:55:00,8.04,8.05,8.02,8.04,86100.0,7.0196,7.0284,7.0022,7.0196,86100.0
2011-08-18 14:00:00,8.04,8.11,8.04,8.09,160900.0,7.0196,7.0807,7.0196,7.0633,160900.0
2011-08-18 14:05:00,8.1,8.1,8.06,8.07,133400.0,7.072,7.072,7.0371,7.0458,133400.0
2011-08-18 14:10:00,8.06,8.08,8.04,8.05,267500.0,7.0371,7.0545,7.0196,7.0284,267500.0
2011-08-18 14:15:00,8.05,8.1,8.04,8.1,115400.0,7.0284,7.072,7.0196,7.072,115400.0
2011-08-18 14:20:00,8.1,8.11,8.08,8.11,69000.0,7.072,7.0807,7.0545,7.0807,69000.0
2011-08-18 14:25:00,8.11,8.11,8.09,8.1,73100.0,7.0807,7.0807,7.0633,7.072,73100.0
2011-08-18 14:30:00,8.09,8.1,8.07,8.09,79300.0,7.0633,7.072,7.0458,7.0633,79300.0
2011-08-18 14:35:00,8.09,8.12,8.09,8.1,119300.0,7.0633,7.0895,7.0633,7.072,119300.0
2011-08-18 14:40:00,8.1,8.11,8.07,8.09,129200.0,7.072,7.0807,7.0458,7.0633,129200.0
2011-08-18 14:45:00,8.09,8.09,8.06,8.06,73300.0,7.0633,7.0633,7.0371,7.0371,73300.0
2011-08-18 14:50:00,8.07,8.07,8.04,8.05,77000.0,7.0458,7.0458,7.0196,7.0284,77000.0
2011-08-18 14:55:00,8.05,8.06,8.03,8.03,88300.0,7.0284,7.0371,7.0109,7.0109,88300.0
2011-08-18 15:00:00,8.04,8.04,8.02,8.02,142200.0,7.0196,7.0196,7.0022,7.0022,142200.0
2011-08-18 15:05:00,8.02,8.05,8.01,8.04,194300.0,7.0022,7.0284,6.9934,7.0196,194300.0
2011-08-18 15:10:00,8.03,8.06,8.03,8.04,115900.0,7.0109,7.0371,7.0109,7.0196,115900.0
2011-08-18 15:15:00,8.05,8.05,8.01,8.03,113600.0,7.0284,7.0284,6.9934,7.0109,113600.0
2011-08-18 15:20:00,8.02,8.03,8.01,8.02,79200.0,7.0022,7.0109,6.9934,7.0022,79200.0
2011-08-18 15:25:00,8.02,8.06,8.01,8.06,155800.0,7.0022,7.0371,6.9934,7.0371,155800.0
2011-08-18 15:30:00,8.05,8.06,8.03,8.04,168600.0,7.0284,7.0371,7.0109,7.0196,168600.0
2011-08-18 15:35:00,8.05,8.05,8.02,8.03,147100.0,7.0284,7.0284,7.0022,7.0109,147100.0
2011-08-18 15:40:00,8.02,8.03,8.0,8.01,218300.0,7.0022,7.0109,6.9847,6.9934,218300.0
2011-08-18 15:45:00,8.01,8.03,8.0,8.01,274800.0,6.9934,7.0109,6.9847,6.9934,274800.0
2011-08-18 15:50:00,8.02,8.07,8.01,8.06,463900.0,7.0022,7.0458,6.9934,7.0371,463900.0
2011-08-18 15:55:00,8.05,8.06,8.04,8.04,450600.0,7.0284,7.0371,7.0196,7.0196,450600.0
2011-08-19 09:30:00,7.97,8.0,7.95,7.99,734900.0,6.9585,6.9847,6.941,6.976,734900.0
2011-08-19 09:35:00,7.99,8.07,7.98,8.07,157300.0,6.976,7.0458,6.9672,7.0458,157300.0
2011-08-19 09:40:00,8.07,8.14,8.06,8.12,252800.0,7.0458,7.1069,7.0371,7.0895,252800.0
2011-08-19 09:45:00,8.13,8.14,8.07,8.1,243300.0,7.0982,7.1069,7.0458,7.072,243300.0
2011-08-19 09:50:00,8.1,8.14,8.07,8.13,407200.0,7.072,7.1069,7.0458,7.0982,407200.0
2011-08-19 09:55:00,8.14,8.21,8.13,8.2,242700.0,7.1069,7.168,7.0982,7.1593,242700.0
2011-08-19 10:00:00,8.21,8.23,8.19,8.22,325100.0,7.168,7.1855,7.1506,7.1768,325100.0
2011-08-19 10:05:00,8.22,8.22,8.14,8.19,137100.0,7.1768,7.1768,7.1069,7.1506,137100.0
2011-08-19 10:10:00,8.19,8.19,8.15,8.17,208900.0,7.1506,7.1506,7.1157,7.1331,208900.0
2011-08-19 10:15:00,8.17,8.25,8.17,8.23,144700.0,7.1331,7.203,7.1331,7.1855,144700.0
2011-08-19 10:20:00,8.23,8.25,8.2,8.21,202900.0,7.1855,7.203,7.1593,7.168,202900.0
2011-08-19 10:25:00,8.22,8.28,8.21,8.25,179900.0,7.1768,7.2292,7.168,7.203,179900.0
2011-08-19 10:30:00,8.25,8.27,8.2,8.22,181400.0,7.203,7.2204,7.1593,7.1768,181400.0
2011-08-19 10:35:00,8.22,8.22,8.16,8.18,173200.0,7.1768,7.1768,7.1244,7.1419,173200.0
2011-08-19 10:40:00,8.18,8.2,8.16,8.17,129700.0,7.1419,7.1593,7.1244,7.1331,129700.0
2011-08-19 10:45:00,8.18,8.19,8.13,8.19,154800.0,7.1419,7.1506,7.0982,7.1506,154800.0
2011-08-19 10:50:00,8.19,8.19,8.14,8.16,140700.0,7.1506,7.1506,7.1069,7.1244,140700.0
2011-08-19 10:55:00,8.16,8.17,8.14,8.14,67000.0,7.1244,7.1331,7.1069,7.1069,67000.0
2011-08-19 11:00:00,8.14,8.15,8.12,8.13,132300.0,7.1069,7.1157,7.0895,7.0982,132300.0
2011-08-19 11:05:00,8.13,8.13,8.06,8.08,180600.0,7.0982,7.0982,7.0371,7.0545,180600.0
2011-08-19 11:10:00,8.08,8.1,8.06,8.07,202300.0,7.0545,7.072,7.0371,7.0458,202300.0
2011-08-19 11:15:00,8.06,8.08,8.04,8.07,109400.0,7.0371,7.0545,7.0196,7.0458,109400.0
2011-08-19 11:20:00,8.07,8.12,8.06,8.12,262400.0,7.0458,7.0895,7.0371,7.0895,262400.0
2011-08-19 11:25:00,8.12,8.13,8.11,8.11,66900.0,7.0895,7.0982,7.0807,7.0807,66900.0
2011-08-19 11:30:00,8.12,8.13,8.09,8.09,100200.0,7.0895,7.0982,7.0633,7.0633,100200.0
2011-08-19 11:35:00,8.1,8.1,8.05,8.07,129000.0,7.072,7.072,7.0284,7.0458,129000.0
2011-08-19 11:40:00,8.07,8.13,8.07,8.13,122400.0,7.0458,7.0982,7.0458,7.0982,122400.0
2011-08-19 11:45:00,8.13,8.13,8.09,8.1,93100.0,7.0982,7.0982,7.0633,7.072,93100.0
2011-08-19 11:50:00,8.09,8.13,8.09,8.13,76300.0,7.0633,7.0982,7.0633,7.0982,76300.0
2011-08-19 11:55:00,8.13,8.15,8.1,8.15,110200.0,7.0982,7.1157,7.072,7.1157,110200.0
2011-08-19 12:00:00,8.14,8.15,8.12,8.13,65200.0,7.1069,7.1157,7.0895,7.0982,65200.0
2011-08-19 12:05:00,8.12,8.14,8.11,8.13,75300.0,7.0895,7.1069,7.0807,7.0982,75300.0
2011-08-19 12:10:00,8.12,8.12,8.1,8.11,49300.0,7.0895,7.0895,7.072,7.0807,49300.0
2011-08-19 12:15:00,8.1,8.12,8.09,8.1,77900.0,7.072,7.0895,7.0633,7.072,77900.0
2011-08-19 12:20:00,8.09,8.1,8.06,8.06,72900.0,7.0633,7.072,7.0371,7.0371,72900.0
2011-08-19 12:25:00,8.06,8.09,8.06,8.08,82100.0,7.0371,7.0633,7.0371,7.0545,82100.0
2011-08-19 12:30:00,8.09,8.1,8.08,8.1,128600.0,7.0633,7.072,7.0545,7.072,128600.0
2011-08-19 12:35:00,8.09,8.1,8.07,8.08,121300.0,7.0633,7.072,7.0458,7.0545,121300.0
2011-08-19 12:40:00,8.07,8.09,8.07,8.09,30500.0,7.0458,7.0633,7.0458,7.0633,30500.0
2011-08-19 12:45:00,8.09,8.1,8.07,8.09,86800.0,7.0633,7.072,7.0458,7.0633,86800.0
2011-08-19 12:50:00,8.09,8.1,8.08,8.08,66200.0,7.0633,7.072,7.0545,7.0545,66200.0
2011-08-19 12:55:00,8.09,8.09,8.05,8.05,113100.0,7.0633,7.0633,7.0284,7.0284,113100.0
2011-08-19 13:00:00,8.05,8.07,8.05,8.06,155300.0,7.0284,7.0458,7.0284,7.0371,155300.0
2011-08-19 13:05:00,8.07,8.08,8.06,8.08,67300.0,7.0458,7.0545,7.0371,7.0545,67300.0
2011-08-19 13:10:00,8.08,8.09,8.07,8.08,58200.0,7.0545,7.0633,7.0458,7.0545,58200.0
2011-08-19 13:15:00,8.08,8.09,8.07,8.09,72800.0,7.0545,7.0633,7.0458,7.0633,72800.0
2011-08-19 13:20:00,8.09,8.09,8.08,8.09,22900.0,7.0633,7.0633,7.0545,7.0633,22900.0
2011-08-19 13:25:00,8.08,8.09,8.07,8.08,55700.0,7.0545,7.0633,7.0458,7.0545,55700.0
2011-08-19 13:30:00,8.08,8.09,8.05,8.05,181300.0,7.0545,7.0633,7.0284,7.0284,181300.0
2011-08-19 13:35:00,8.06,8.06,8.05,8.06,26600.0,7.0371,7.0371,7.0284,7.0371,26600.0
2011-08-19 13:40:00,8.06,8.06,8.03,8.03,63600.0,7.0371,7.0371,7.0109,7.0109,63600.0
2011-08-19 13:45:00,8.03,8.05,8.03,8.05,68800.0,7.0109,7.0284,7.0109,7.0284,68800.0
2011-08-19 13:50:00,8.05,8.05,8.02,8.03,65500.0,7.0284,7.0284,7.0022,7.0109,65500.0
2011-08-19 13:55:00,8.03,8.04,8.02,8.03,57100.0,7.0109,7.0196,7.0022,7.0109,57100.0
2011-08-19 14:00:00,8.03,8.04,8.01,8.01,163800.0,7.0109,7.0196,6.9934,6.9934,163800.0
2011-08-19 14:05:00,8.02,8.02,7.99,8.01,138700.0,7.0022,7.0022,6.976,6.9934,138700.0
2011-08-19 14:10:00,8.01,8.02,8.0,8.02,108300.0,6.9934,7.0022,6.9847,7.0022,108300.0
2011-08-19 14:15:00,8.02,8.02,8.0,8.0,118800.0,7.0022,7.0022,6.9847,6.9847,118800.0
2011-08-19 14:20:00,8.0,8.01,7.99,8.0,258400.0,6.9847,6.9934,6.976,6.9847,258400.0
2011-08-19 14:25:00,8.0,8.01,7.99,8.01,58900.0,6.9847,6.9934,6.976,6.9934,58900.0
2011-08-19 14:30:00,8.01,8.02,7.97,7.97,131500.0,6.9934,7.0022,6.9585,6.9585,131500.0
2011-08-19 14:35:00,7.98,8.0,7.97,8.0,106000.0,6.9672,6.9847,6.9585,6.9847,106000.0
2011-08-19 14:40:00,8.01,8.01,7.99,8.01,102500.0,6.9934,6.9934,6.976,6.9934,102500.0
2011-08-19 14:45:00,8.02,8.02,7.97,7.97,138900.0,7.0022,7.0022,6.9585,6.9585,138900.0
2011-08-19 14:50:00,7.97,7.99,7.95,7.96,332300.0,6.9585,6.976,6.941,6.9498,332300.0
2011-08-19 14:55:00,7.96,7.97,7.95,7.95,64900.0,6.9498,6.9585,6.941,6.941,64900.0
2011-08-19 15:00:00,7.95,7.96,7.93,7.94,170300.0,6.941,6.9498,6.9236,6.9323,170300.0
2011-08-19 15:05:00,7.94,7.95,7.93,7.94,172000.0,6.9323,6.941,6.9236,6.9323,172000.0
2011-08-19 15:10:00,7.94,7.94,7.92,7.93,131400.0,6.9323,6.9323,6.9149,6.9236,131400.0
2011-08-19 15:15:00,7.93,7.93,7.89,7.92,319900.0,6.9236,6.9236,6.8887,6.9149,319900.0
2011-08-19 15:20:00,7.92,7.94,7.92,7.93,155900.0,6.9149,6.9323,6.9149,6.9236,155900.0
2011-08-19 15:25:00,7.94,7.94,7.91,7.92,198600.0,6.9323,6.9323,6.9061,6.9149,198600.0
2011-08-19 15:30:00,7.92,7.93,7.9,7.91,184800.0,6.9149,6.9236,6.8974,6.9061,184800.0
2011-08-19 15:35:00,7.92,7.92,7.9,7.92,211000.0,6.9149,6.9149,6.8974,6.9149,211000.0
2011-08-19 15:40:00,7.91,7.92,7.9,7.91,274800.0,6.9061,6.9149,6.8974,6.9061,274800.0
2011-08-19 15:45:00,7.91,7.93,7.91,7.93,154700.0,6.9061,6.9236,6.9061,6.9236,154700.0
2011-08-19 15:50:00,7.93,7.94,7.92,7.93,199800.0,6.9236,6.9323,6.9149,6.9236,199800.0
2011-08-19 15:55:00,7.92,7.93,7.88,7.89,479600.0,6.9149,6.9236,6.8799,6.8887,479600.0
2011-08-22 09:30:00,8.08,8.14,8.05,8.05,163900.0,7.0545,7.1069,7.0284,7.0284,163900.0
2011-08-22 09:35:00,8.05,8.12,8.03,8.12,185600.0,7.0284,7.0895,7.0109,7.0895,185600.0
2011-08-22 09:40:00,8.12,8.17,8.09,8.17,165500.0,7.0895,7.1331,7.0633,7.1331,165500.0
2011-08-22 09:45:00,8.16,8.2,8.14,8.18,142500.0,7.1244,7.1593,7.1069,7.1419,142500.0
2011-08-22 09:50:00,8.19,8.2,8.15,8.18,138900.0,7.1506,7.1593,7.1157,7.1419,138900.0
2011-08-22 09:55:00,8.18,8.19,8.14,8.14,124200.0,7.1419,7.1506,7.1069,7.1069,124200.0
2011-08-22 10:00:00,8.14,8.19,8.14,8.18,283300.0,7.1069,7.1506,7.1069,7.1419,283300.0
2011-08-22 10:05:00,8.17,8.17,8.14,8.15,60100.0,7.1331,7.1331,7.1069,7.1157,60100.0
2011-08-22 10:10:00,8.15,8.16,8.11,8.15,136300.0,7.1157,7.1244,7.0807,7.1157,136300.0
2011-08-22 10:15:00,8.14,8.17,8.11,8.15,137200.0,7.1069,7.1331,7.0807,7.1157,137200.0
2011-08-22 10:20:00,8.16,8.17,8.12,8.13,117800.0,7.1244,7.1331,7.0895,7.0982,117800.0
2011-08-22 10:25:00,8.13,8.14,8.11,8.12,129500.0,7.0982,7.1069,7.0807,7.0895,129500.0
2011-08-22 10:30:00,8.12,8.16,8.1,8.12,116100.0,7.0895,7.1244,7.072,7.0895,116100.0
2011-08-22 10:35:00,8.12,8.12,8.08,8.1,92200.0,7.0895,7.0895,7.0545,7.072,92200.0
2011-08-22 10:40:00,8.1,8.15,8.08,8.15,281000.0,7.072,7.1157,7.0545,7.1157,281000.0
2011-08-22 10:45:00,8.15,8.19,8.14,8.19,149900.0,7.1157,7.1506,7.1069,7.1506,149900.0
2011-08-22 10:50:00,8.18,8.19,8.1,8.12,166100.0,7.1419,7.1506,7.072,7.0895,166100.0
2011-08-22 10:55:00,8.11,8.12,8.06,8.06,154500.0,7.0807,7.0895,7.0371,7.0371,154500.0
2011-08-22 11:00:00,8.06,8.1,8.06,8.09,110500.0,7.0371,7.072,7.0371,7.0633,110500.0
2011-08-22 11:05:00,8.09,8.1,8.08,8.1,51600.0,7.0633,7.072,7.0545,7.072,51600.0
2011-08-22 11:10:00,8.1,8.11,8.06,8.08,76500.0,7.072,7.0807,7.0371,7.0545,76500.0
2011-08-22 11:15:00,8.08,8.09,8.04,8.04,67700.0,7.0545,7.0633,7.0196,7.0196,67700.0
2011-08-22 11:20:00,8.04,8.04,8.02,8.02,118200.0,7.0196,7.0196,7.0022,7.0022,118200.0
2011-08-22 11:25:00,8.02,8.03,8.02,8.02,49500.0,7.0022,7.0109,7.0022,7.0022,49500.0
2011-08-22 11:30:00,8.02,8.03,8.01,8.02,50800.0,7.0022,7.0109,6.9934,7.0022,50800.0
2011-08-22 11:35:00,8.01,8.02,7.97,7.98,133200.0,6.9934,7.0022,6.9585,6.9672,133200.0
2011-08-22 11:40:00,7.99,7.99,7.95,7.95,133600.0,6.976,6.976,6.941,6.941,133600.0
2011-08-22 11:45:00,7.96,7.98,7.95,7.97,116600.0,6.9498,6.9672,6.941,6.9585,116600.0
2011-08-22 11:50:00,7.97,7.97,7.93,7.93,117500.0,6.9585,6.9585,6.9236,6.9236,117500.0
2011-08-22 11:55:00,7.93,7.95,7.91,7.94,121400.0,6.9236,6.941,6.9061,6.9323,121400.0
2011-08-22 12:00:00,7.94,7.95,7.93,7.95,43400.0,6.9323,6.941,6.9236,6.941,43400.0
2011-08-22 12:05:00,7.95,7.98,7.95,7.97,58400.0,6.941,6.9672,6.941,6.9585,58400.0
2011-08-22 12:10:00,7.98,7.98,7.95,7.96,75900.0,6.9672,6.9672,6.941,6.9498,75900.0
2011-08-22 12:15:00,7.95,7.96,7.93,7.94,95300.0,6.941,6.9498,6.9236,6.9323,95300.0
2011-08-22 12:20:00,7.94,7.97,7.92,7.92,367500.0,6.9323,6.9585,6.9149,6.9149,367500.0
2011-08-22 12:25:00,7.92,7.95,7.91,7.92,195900.0,6.9149,6.941,6.9061,6.9149,195900.0
2011-08-22 12:30:00,7.92,7.93,7.89,7.9,113200.0,6.9149,6.9236,6.8887,6.8974,113200.0
2011-08-22 12:35:00,7.89,7.91,7.89,7.91,40900.0,6.8887,6.9061,6.8887,6.9061,40900.0
2011-08-22 12:40:00,7.9,7.92,7.89,7.91,94400.0,6.8974,6.9149,6.8887,6.9061,94400.0
2011-08-22 12:45:00,7.91,7.93,7.9,7.93,59500.0,6.9061,6.9236,6.8974,6.9236,59500.0
2011-08-22 12:50:00,7.94,7.94,7.9,7.94,92500.0,6.9323,6.9323,6.8974,6.9323,92500.0
2011-08-22 12:55:00,7.94,7.97,7.94,7.97,97300.0,6.9323,6.9585,6.9323,6.9585,97300.0
2011-08-22 13:00:00,7.97,7.98,7.95,7.98,103300.0,6.9585,6.9672,6.941,6.9672,103300.0
2011-08-22 13:05:00,7.97,7.98,7.96,7.97,66600.0,6.9585,6.9672,6.9498,6.9585,66600.0
2011-08-22 13:10:00,7.96,7.97,7.95,7.95,42100.0,6.9498,6.9585,6.941,6.941,42100.0
2011-08-22 13:15:00,7.96,7.96,7.95,7.96,41700.0,6.9498,6.9498,6.941,6.9498,41700.0
2011-08-22 13:20:00,7.96,7.97,7.95,7.95,93400.0,6.9498,6.9585,6.941,6.941,93400.0
2011-08-22 13:25:00,7.95,7.95,7.92,7.92,78700.0,6.941,6.941,6.9149,6.9149,78700.0
2011-08-22 13:30:00,7.92,7.93,7.88,7.89,175100.0,6.9149,6.9236,6.8799,6.8887,175100.0
2011-08-22 13:35:00,7.88,7.89,7.88,7.88,71200.0,6.8799,6.8887,6.8799,6.8799,71200.0
2011-08-22 13:40:00,7.89,7.9,7.89,7.9,62400.0,6.8887,6.8974,6.8887,6.8974,62400.0
2011-08-22 13:45:00,7.9,7.9,7.88,7.89,65900.0,6.8974,6.8974,6.8799,6.8887,65900.0
2011-08-22 13:50:00,7.89,7.9,7.87,7.9,236900.0,6.8887,6.8974,6.8712,6.8974,236900.0
2011-08-22 13:55:00,7.9,7.91,7.89,7.91,119700.0,6.8974,6.9061,6.8887,6.9061,119700.0
2011-08-22 14:00:00,7.91,7.91,7.89,7.91,157400.0,6.9061,6.9061,6.8887,6.9061,157400.0
2011-08-22 14:05:00,7.91,7.93,7.89,7.89,105900.0,6.9061,6.9236,6.8887,6.8887,105900.0
2011-08-22 14:10:00,7.89,7.9,7.89,7.9,60300.0,6.8887,6.8974,6.8887,6.8974,60300.0
2011-08-22 14:15:00,7.9,7.93,7.88,7.89,161500.0,6.8974,6.9236,6.8799,6.8887,161500.0
2011-08-22 14:20:00,7.89,7.9,7.89,7.89,92700.0,6.8887,6.8974,6.8887,6.8887,92700.0
2011-08-22 14:25:00,7.9,7.91,7.88,7.89,84200.0,6.8974,6.9061,6.8799,6.8887,84200.0
2011-08-22 14:30:00,7.89,7.9,7.88,7.9,84100.0,6.8887,6.8974,6.8799,6.8974,84100.0
2011-08-22 14:35:00,7.9,7.9,7.88,7.89,66000.0,6.8974,6.8974,6.8799,6.8887,66000.0
2011-08-22 14:40:00,7.89,7.91,7.88,7.9,96000.0,6.8887,6.9061,6.8799,6.8974,96000.0
2011-08-22 14:45:00,7.9,7.9,7.88,7.89,54700.0,6.8974,6.8974,6.8799,6.8887,54700.0
2011-08-22 14:50:00,7.89,7.89,7.85,7.86,103100.0,6.8887,6.8887,6.8537,6.8625,103100.0
2011-08-22 14:55:00,7.86,7.86,7.85,7.86,94800.0,6.8625,6.8625,6.8537,6.8625,94800.0
2011-08-22 15:00:00,7.86,7.87,7.85,7.87,118600.0,6.8625,6.8712,6.8537,6.8712,118600.0
2011-08-22 15:05:00,7.86,7.89,7.86,7.86,131100.0,6.8625,6.8887,6.8625,6.8625,131100.0
2011-08-22 15:10:00,7.86,7.89,7.85,7.88,91000.0,6.8625,6.8887,6.8537,6.8799,91000.0
2011-08-22 15:15:00,7.88,7.89,7.87,7.87,72500.0,6.8799,6.8887,6.8712,6.8712,72500.0
2011-08-22 15:20:00,7.87,7.9,7.86,7.89,208000.0,6.8712,6.8974,6.8625,6.8887,208000.0
2011-08-22 15:25:00,7.9,7.9,7.89,7.89,43600.0,6.8974,6.8974,6.8887,6.8887,43600.0
2011-08-22 15:30:00,7.89,7.9,7.86,7.86,107200.0,6.8887,6.8974,6.8625,6.8625,107200.0
2011-08-22 15:35:00,7.86,7.87,7.86,7.86,95400.0,6.8625,6.8712,6.8625,6.8625,95400.0
2011-08-22 15:40:00,7.86,7.89,7.86,7.89,203300.0,6.8625,6.8887,6.8625,6.8887,203300.0
2011-08-22 15:45:00,7.89,7.9,7.86,7.87,198200.0,6.8887,6.8974,6.8625,6.8712,198200.0
2011-08-22 15:50:00,7.87,7.87,7.84,7.85,122900.0,6.8712,6.8712,6.845,6.8537,122900.0
2011-08-22 15:55:00,7.85,7.85,7.84,7.84,289000.0,6.8537,6.8537,6.845,6.845,289000.0
2011-08-23 09:30:00,7.89,7.94,7.85,7.94,273200.0,6.8925,6.9362,6.8576,6.9362,273200.0
2011-08-23 09:35:00,7.93,7.98,7.88,7.88,122600.0,6.9275,6.9712,6.8838,6.8838,122600.0
2011-08-23 09:40:00,7.88,7.92,7.85,7.89,126700.0,6.8838,6.9187,6.8576,6.8925,126700.0
2011-08-23 09:45:00,7.88,7.95,7.86,7.94,108500.0,6.8838,6.9449,6.8663,6.9362,108500.0
2011-08-23 09:50:00,7.94,7.98,7.93,7.97,83800.0,6.9362,6.9712,6.9275,6.9624,83800.0
2011-08-23 09:55:00,7.97,8.0,7.93,7.93,120500.0,6.9624,6.9886,6.9275,6.9275,120500.0
2011-08-23 10:00:00,7.93,7.99,7.91,7.99,159000.0,6.9275,6.9799,6.91,6.9799,159000.0
2011-08-23 10:05:00,7.99,8.02,7.95,8.0,130200.0,6.9799,7.0061,6.9449,6.9886,130200.0
2011-08-23 10:10:00,8.0,8.02,7.98,7.99,83500.0,6.9886,7.0061,6.9712,6.9799,83500.0
2011-08-23 10:15:00,7.99,8.0,7.94,7.94,110300.0,6.9799,6.9886,6.9362,6.9362,110300.0
2011-08-23 10:20:00,7.94,7.94,7.92,7.93,142600.0,6.9362,6.9362,6.9187,6.9275,142600.0
2011-08-23 10:25:00,7.94,7.97,7.93,7.96,333800.0,6.9362,6.9624,6.9275,6.9537,333800.0
2011-08-23 10:30:00,7.95,7.96,7.94,7.94,49700.0,6.9449,6.9537,6.9362,6.9362,49700.0
2011-08-23 10:35:00,7.94,7.97,7.94,7.97,88100.0,6.9362,6.9624,6.9362,6.9624,88100.0
2011-08-23 10:40:00,7.97,8.0,7.97,7.98,90300.0,6.9624,6.9886,6.9624,6.9712,90300.0
2011-08-23 10:45:00,7.99,8.0,7.98,7.98,79800.0,6.9799,6.9886,6.9712,6.9712,79800.0
2011-08-23 10:50:00,7.99,7.99,7.94,7.94,110600.0,6.9799,6.9799,6.9362,6.9362,110600.0
2011-08-23 10:55:00,7.94,7.94,7.92,7.92,77400.0,6.9362,6.9362,6.9187,6.9187,77400.0
2011-08-23 11:00:00,7.93,7.94,7.92,7.92,52400.0,6.9275,6.9362,6.9187,6.9187,52400.0
2011-08-23 11:05:00,7.92,7.92,7.9,7.92,82100.0,6.9187,6.9187,6.9013,6.9187,82100.0
2011-08-23 11:10:00,7.92,7.93,7.91,7.93,74000.0,6.9187,6.9275,6.91,6.9275,74000.0
2011-08-23 11:15:00,7.93,7.95,7.92,7.94,75600.0,6.9275,6.9449,6.9187,6.9362,75600.0
2011-08-23 11:20:00,7.93,7.94,7.9,7.91,71300.0,6.9275,6.9362,6.9013,6.91,71300.0
2011-08-23 11:25:00,7.91,7.92,7.9,7.91,66800.0,6.91,6.9187,6.9013,6.91,66800.0
2011-08-23 11:30:00,7.9,7.93,7.9,7.9,107600.0,6.9013,6.9275,6.9013,6.9013,107600.0
2011-08-23 11:35:00,7.9,7.92,7.9,7.92,66100.0,6.9013,6.9187,6.9013,6.9187,66100.0
2011-08-23 11:40:00,7.92,7.93,7.91,7.92,71900.0,6.9187,6.9275,6.91,6.9187,71900.0
2011-08-23 11:45:00,7.92,7.94,7.91,7.94,65300.0,6.9187,6.9362,6.91,6.9362,65300.0
2011-08-23 11:50:00,7.93,7.96,7.93,7.94,88400.0,6.9275,6.9537,6.9275,6.9362,88400.0
2011-08-23 11:55:00,7.95,7.97,7.93,7.96,106100.0,6.9449,6.9624,6.9275,6.9537,106100.0
2011-08-23 12:00:00,7.96,7.97,7.93,7.93,72800.0,6.9537,6.9624,6.9275,6.9275,72800.0
2011-08-23 12:05:00,7.94,7.94,7.93,7.94,40000.0,6.9362,6.9362,6.9275,6.9362,40000.0
2011-08-23 12:10:00,7.94,7.95,7.93,7.93,72900.0,6.9362,6.9449,6.9275,6.9275,72900.0
2011-08-23 12:15:00,7.94,7.94,7.93,7.94,42000.0,6.9362,6.9362,6.9275,6.9362,42000.0
2011-08-23 12:20:00,7.94,7.94,7.93,7.94,42000.0,6.9362,6.9362,6.9275,6.9362,42000.0
2011-08-23 12:25:00,7.94,7.95,7.93,7.93,100300.0,6.9362,6.9449,6.9275,6.9275,100300.0
2011-08-23 12:30:00,7.94,7.94,7.92,7.93,83100.0,6.9362,6.9362,6.9187,6.9275,83100.0
2011-08-23 12:35:00,7.93,7.93,7.92,7.93,48900.0,6.9275,6.9275,6.9187,6.9275,48900.0
2011-08-23 12:40:00,7.92,7.94,7.92,7.94,97100.0,6.9187,6.9362,6.9187,6.9362,97100.0
2011-08-23 12:45:00,7.94,7.94,7.92,7.92,72900.0,6.9362,6.9362,6.9187,6.9187,72900.0
2011-08-23 12:50:00,7.93,7.93,7.92,7.93,68400.0,6.9275,6.9275,6.9187,6.9275,68400.0
2011-08-23 12:55:00,7.93,7.93,7.91,7.92,77600.0,6.9275,6.9275,6.91,6.9187,77600.0
2011-08-23 13:00:00,7.91,7.92,7.9,7.9,111100.0,6.91,6.9187,6.9013,6.9013,111100.0
2011-08-23 13:05:00,7.9,7.91,7.88,7.88,117400.0,6.9013,6.91,6.8838,6.8838,117400.0
2011-08-23 13:10:00,7.88,7.88,7.86,7.86,113100.0,6.8838,6.8838,6.8663,6.8663,113100.0
2011-08-23 13:15:00,7.87,7.87,7.86,7.87,63600.0,6.8751,6.8751,6.8663,6.8751,63600.0
2011-08-23 13:20:00,7.87,7.87,7.85,7.86,96500.0,6.8751,6.8751,6.8576,6.8663,96500.0
2011-08-23 13:25:00,7.86,7.86,7.84,7.85,173000.0,6.8663,6.8663,6.8489,6.8576,173000.0
2011-08-23 13:30:00,7.86,7.86,7.84,7.84,89100.0,6.8663,6.8663,6.8489,6.8489,89100.0
2011-08-23 13:35:00,7.84,7.85,7.82,7.83,85700.0,6.8489,6.8576,6.8314,6.8401,85700.0
2011-08-23 13:40:00,7.83,7.85,7.82,7.84,121900.0,6.8401,6.8576,6.8314,6.8489,121900.0
2011-08-23 13:45:00,7.84,7.85,7.83,7.85,123100.0,6.8489,6.8576,6.8401,6.8576,123100.0
2011-08-23 13:50:00,7.85,7.85,7.81,7.82,197700.0,6.8576,6.8576,6.8226,6.8314,197700.0
2011-08-23 13:55:00,7.82,7.85,7.81,7.85,236700.0,6.8314,6.8576,6.8226,6.8576,236700.0
2011-08-23 14:00:00,7.85,7.86,7.83,7.86,79800.0,6.8576,6.8663,6.8401,6.8663,79800.0
2011-08-23 14:05:00,7.86,7.87,7.83,7.85,92600.0,6.8663,6.8751,6.8401,6.8576,92600.0
2011-08-23 14:10:00,7.84,7.85,7.83,7.83,61300.0,6.8489,6.8576,6.8401,6.8401,61300.0
2011-08-23 14:15:00,7.84,7.85,7.83,7.84,68100.0,6.8489,6.8576,6.8401,6.8489,68100.0
2011-08-23 14:20:00,7.85,7.85,7.84,7.84,78600.0,6.8576,6.8576,6.8489,6.8489,78600.0
2011-08-23 14:25:00,7.85,7.89,7.84,7.89,126400.0,6.8576,6.8925,6.8489,6.8925,126400.0
2011-08-23 14:30:00,7.89,7.89,7.87,7.89,69500.0,6.8925,6.8925,6.8751,6.8925,69500.0
2011-08-23 14:35:00,7.88,7.9,7.88,7.88,106700.0,6.8838,6.9013,6.8838,6.8838,106700.0
2011-08-23 14:40:00,7.88,7.88,7.87,7.87,32300.0,6.8838,6.8838,6.8751,6.8751,32300.0
2011-08-23 14:45:00,7.88,7.88,7.87,7.87,37300.0,6.8838,6.8838,6.8751,6.8751,37300.0
2011-08-23 14:50:00,7.87,7.89,7.87,7.89,116900.0,6.8751,6.8925,6.8751,6.8925,116900.0
2011-08-23 14:55:00,7.89,7.89,7.88,7.88,38200.0,6.8925,6.8925,6.8838,6.8838,38200.0
2011-08-23 15:00:00,7.89,7.95,7.88,7.95,177400.0,6.8925,6.9449,6.8838,6.9449,177400.0
2011-08-23 15:05:00,7.94,7.98,7.94,7.98,59800.0,6.9362,6.9712,6.9362,6.9712,59800.0
2011-08-23 15:10:00,7.99,7.99,7.98,7.98,75000.0,6.9799,6.9799,6.9712,6.9712,75000.0
2011-08-23 15:15:00,7.99,7.99,7.97,7.97,58400.0,6.9799,6.9799,6.9624,6.9624,58400.0
2011-08-23 15:20:00,7.97,7.98,7.97,7.98,78700.0,6.9624,6.9712,6.9624,6.9712,78700.0
2011-08-23 15:25:00,7.98,7.98,7.95,7.96,167200.0,6.9712,6.9712,6.9449,6.9537,167200.0
2011-08-23 15:30:00,7.95,7.96,7.95,7.95,61000.0,6.9449,6.9537,6.9449,6.9449,61000.0
2011-08-23 15:35:00,7.96,7.98,7.95,7.97,126900.0,6.9537,6.9712,6.9449,6.9624,126900.0
2011-08-23 15:40:00,7.98,7.99,7.97,7.99,170600.0,6.9712,6.9799,6.9624,6.9799,170600.0
2011-08-23 15:45:00,7.99,8.0,7.99,8.0,110200.0,6.9799,6.9886,6.9799,6.9886,110200.0
2011-08-23 15:50:00,8.0,8.0,7.98,7.99,148300.0,6.9886,6.9886,6.9712,6.9799,148300.0
2011-08-23 15:55:00,7.99,8.01,7.98,8.01,446200.0,6.9799,6.9974,6.9712,6.9974,446200.0
2011-08-24 09:30:00,8.0,8.06,7.96,8.04,102700.0,6.9886,7.041,6.9537,7.0236,102700.0
2011-08-24 09:35:00,8.04,8.04,7.97,7.98,57800.0,7.0236,7.0236,6.9624,6.9712,57800.0
2011-08-24 09:40:00,7.99,8.03,7.97,8.03,46400.0,6.9799,7.0148,6.9624,7.0148,46400.0
2011-08-24 09:45:00,8.03,8.05,7.99,8.04,69700.0,7.0148,7.0323,6.9799,7.0236,69700.0
2011-08-24 09:50:00,8.05,8.07,8.03,8.07,70100.0,7.0323,7.0498,7.0148,7.0498,70100.0
2011-08-24 09:55:00,8.07,8.08,8.05,8.07,49800.0,7.0498,7.0585,7.0323,7.0498,49800.0
2011-08-24 10:00:00,8.07,8.09,8.05,8.07,95200.0,7.0498,7.0672,7.0323,7.0498,95200.0
2011-08-24 10:05:00,8.07,8.1,8.06,8.06,45000.0,7.0498,7.076,7.041,7.041,45000.0
2011-08-24 10:10:00,8.07,8.07,8.05,8.05,96200.0,7.0498,7.0498,7.0323,7.0323,96200.0
2011-08-24 10:15:00,8.05,8.06,8.02,8.02,196700.0,7.0323,7.041,7.0061,7.0061,196700.0
2011-08-24 10:20:00,8.03,8.05,8.02,8.05,86600.0,7.0148,7.0323,7.0061,7.0323,86600.0
2011-08-24 10:25:00,8.04,8.05,8.04,8.05,32800.0,7.0236,7.0323,7.0236,7.0323,32800.0
2011-08-24 10:30:00,8.05,8.06,8.02,8.03,78600.0,7.0323,7.041,7.0061,7.0148,78600.0
2011-08-24 10:35:00,8.03,8.04,8.02,8.04,88900.0,7.0148,7.0236,7.0061,7.0236,88900.0
2011-08-24 10:40:00,8.03,8.05,8.02,8.05,94300.0,7.0148,7.0323,7.0061,7.0323,94300.0
2011-08-24 10:45:00,8.05,8.05,8.0,8.0,99400.0,7.0323,7.0323,6.9886,6.9886,99400.0
2011-08-24 10:50:00,8.01,8.01,7.98,7.99,100500.0,6.9974,6.9974,6.9712,6.9799,100500.0
2011-08-24 10:55:00,8.0,8.01,7.99,8.0,90200.0,6.9886,6.9974,6.9799,6.9886,90200.0
2011-08-24 11:00:00,8.01,8.02,8.0,8.02,64300.0,6.9974,7.0061,6.9886,7.0061,64300.0
2011-08-24 11:05:00,8.02,8.05,8.01,8.05,58900.0,7.0061,7.0323,6.9974,7.0323,58900.0
2011-08-24 11:10:00,8.05,8.07,8.04,8.07,50700.0,7.0323,7.0498,7.0236,7.0498,50700.0
2011-08-24 11:15:00,8.07,8.07,8.03,8.05,114100.0,7.0498,7.0498,7.0148,7.0323,114100.0
2011-08-24 11:20:00,8.05,8.09,8.04,8.07,105300.0,7.0323,7.0672,7.0236,7.0498,105300.0
2011-08-24 11:25:00,8.07,8.09,8.06,8.07,48300.0,7.0498,7.0672,7.041,7.0498,48300.0
2011-08-24 11:30:00,8.07,8.07,8.04,8.06,54000.0,7.0498,7.0498,7.0236,7.041,54000.0
2011-08-24 11:35:00,8.06,8.09,8.06,8.08,105500.0,7.041,7.0672,7.041,7.0585,105500.0
2011-08-24 11:40:00,8.08,8.09,8.07,8.07,60500.0,7.0585,7.0672,7.0498,7.0498,60500.0
2011-08-24 11:45:00,8.08,8.08,8.04,8.07,96700.0,7.0585,7.0585,7.0236,7.0498,96700.0
2011-08-24 11:50:00,8.07,8.08,8.07,8.08,52800.0,7.0498,7.0585,7.0498,7.0585,52800.0
2011-08-24 11:55:00,8.08,8.1,8.08,8.08,86900.0,7.0585,7.076,7.0585,7.0585,86900.0
2011-08-24 12:00:00,8.08,8.09,8.05,8.06,81500.0,7.0585,7.0672,7.0323,7.041,81500.0
2011-08-24 12:05:00,8.06,8.06,8.04,8.04,66200.0,7.041,7.041,7.0236,7.0236,66200.0
2011-08-24 12:10:00,8.04,8.05,8.03,8.05,62400.0,7.0236,7.0323,7.0148,7.0323,62400.0
2011-08-24 12:15:00,8.05,8.06,8.05,8.05,78100.0,7.0323,7.041,7.0323,7.0323,78100.0
2011-08-24 12:20:00,8.05,8.05,8.04,8.05,24500.0,7.0323,7.0323,7.0236,7.0323,24500.0
2011-08-24 12:25:00,8.04,8.06,8.04,8.04,59800.0,7.0236,7.041,7.0236,7.0236,59800.0
2011-08-24 12:30:00,8.04,8.05,8.04,8.04,44400.0,7.0236,7.0323,7.0236,7.0236,44400.0
2011-08-24 12:35:00,8.04,8.07,8.04,8.07,101700.0,7.0236,7.0498,7.0236,7.0498,101700.0
2011-08-24 12:40:00,8.07,8.08,8.06,8.08,65500.0,7.0498,7.0585,7.041,7.0585,65500.0
2011-08-24 12:45:00,8.07,8.08,8.06,8.07,116700.0,7.0498,7.0585,7.041,7.0498,116700.0
2011-08-24 12:50:00,8.07,8.08,8.06,8.07,86500.0,7.0498,7.0585,7.041,7.0498,86500.0
2011-08-24 12:55:00,8.07,8.1,8.07,8.09,47900.0,7.0498,7.076,7.0498,7.0672,47900.0
2011-08-24 13:00:00,8.09,8.1,8.07,8.08,79500.0,7.0672,7.076,7.0498,7.0585,79500.0
2011-08-24 13:05:00,8.07,8.09,8.07,8.08,53500.0,7.0498,7.0672,7.0498,7.0585,53500.0
2011-08-24 13:10:00,8.07,8.09,8.07,8.08,65300.0,7.0498,7.0672,7.0498,7.0585,65300.0
2011-08-24 13:15:00,8.08,8.09,8.08,8.09,21300.0,7.0585,7.0672,7.0585,7.0672,21300.0
2011-08-24 13:20:00,8.09,8.12,8.08,8.11,58900.0,7.0672,7.0935,7.0585,7.0847,58900.0
2011-08-24 13:25:00,8.1,8.11,8.09,8.1,71100.0,7.076,7.0847,7.0672,7.076,71100.0
2011-08-24 13:30:00,8.1,8.11,8.08,8.08,53500.0,7.076,7.0847,7.0585,7.0585,53500.0
2011-08-24 13:35:00,8.09,8.11,8.09,8.09,52800.0,7.0672,7.0847,7.0672,7.0672,52800.0
2011-08-24 13:40:00,8.09,8.1,8.08,8.08,25800.0,7.0672,7.076,7.0585,7.0585,25800.0
2011-08-24 13:45:00,8.08,8.09,8.07,8.09,78100.0,7.0585,7.0672,7.0498,7.0672,78100.0
2011-08-24 13:50:00,8.09,8.1,8.08,8.09,40400.0,7.0672,7.076,7.0585,7.0672,40400.0
2011-08-24 13:55:00,8.09,8.12,8.08,8.12,66700.0,7.0672,7.0935,7.0585,7.0935,66700.0
2011-08-24 14:00:00,8.12,8.12,8.1,8.1,35300.0,7.0935,7.0935,7.076,7.076,35300.0
2011-08-24 14:05:00,8.1,8.12,8.1,8.11,28900.0,7.076,7.0935,7.076,7.0847,28900.0
2011-08-24 14:10:00,8.12,8.12,8.1,8.12,63000.0,7.0935,7.0935,7.076,7.0935,63000.0
2011-08-24 14:15:00,8.12,8.12,8.09,8.09,43500.0,7.0935,7.0935,7.0672,7.0672,43500.0
2011-08-24 14:20:00,8.09,8.1,8.09,8.1,19100.0,7.0672,7.076,7.0672,7.076,19100.0
2011-08-24 14:25:00,8.09,8.11,8.08,8.09,86000.0,7.0672,7.0847,7.0585,7.0672,86000.0
2011-08-24 14:30:00,8.09,8.11,8.09,8.11,68200.0,7.0672,7.0847,7.0672,7.0847,68200.0
2011-08-24 14:35:00,8.11,8.12,8.1,8.11,33000.0,7.0847,7.0935,7.076,7.0847,33000.0
2011-08-24 14:40:00,8.1,8.12,8.1,8.12,32800.0,7.076,7.0935,7.076,7.0935,32800.0
2011-08-24 14:45:00,8.11,8.13,8.1,8.11,106600.0,7.0847,7.1022,7.076,7.0847,106600.0
2011-08-24 14:50:00,8.11,8.13,8.11,8.13,55200.0,7.0847,7.1022,7.0847,7.1022,55200.0
2011-08-24 14:55:00,8.13,8.13,8.12,8.13,24800.0,7.1022,7.1022,7.0935,7.1022,24800.0
2011-08-24 15:00:00,8.13,8.15,8.13,8.13,74300.0,7.1022,7.1197,7.1022,7.1022,74300.0
2011-08-24 15:05:00,8.14,8.14,8.12,8.12,50000.0,7.1109,7.1109,7.0935,7.0935,50000.0
2011-08-24 15:10:00,8.13,8.15,8.12,8.14,124300.0,7.1022,7.1197,7.0935,7.1109,124300.0
2011-08-24 15:15:00,8.15,8.17,8.14,8.17,111600.0,7.1197,7.1371,7.1109,7.1371,111600.0
2011-08-24 15:20:00,8.17,8.18,8.16,8.17,81400.0,7.1371,7.1459,7.1284,7.1371,81400.0
2011-08-24 15:25:00,8.18,8.21,8.16,8.2,298100.0,7.1459,7.1721,7.1284,7.1633,298100.0
2011-08-24 15:30:00,8.2,8.21,8.18,8.2,222900.0,7.1633,7.1721,7.1459,7.1633,222900.0
2011-08-24 15:35:00,8.2,8.22,8.19,8.2,116200.0,7.1633,7.1808,7.1546,7.1633,116200.0
2011-08-24 15:40:00,8.21,8.21,8.2,8.21,84100.0,7.1721,7.1721,7.1633,7.1721,84100.0
2011-08-24 15:45:00,8.21,8.22,8.2,8.21,139500.0,7.1721,7.1808,7.1633,7.1721,139500.0
2011-08-24 15:50:00,8.21,8.21,8.19,8.21,202800.0,7.1721,7.1721,7.1546,7.1721,202800.0
2011-08-24 15:55:00,8.21,8.21,8.2,8.21,238500.0,7.1721,7.1721,7.1633,7.1721,238500.0
2011-08-25 09:30:00,8.24,8.31,8.22,8.29,99400.0,7.1983,7.2594,7.1808,7.242,99400.0
2011-08-25 09:35:00,8.29,8.29,8.21,8.21,86300.0,7.242,7.242,7.1721,7.1721,86300.0
2011-08-25 09:40:00,8.21,8.24,8.18,8.22,107800.0,7.1721,7.1983,7.1459,7.1808,107800.0
2011-08-25 09:45:00,8.22,8.23,8.15,8.18,192800.0,7.1808,7.1895,7.1197,7.1459,192800.0
2011-08-25 09:50:00,8.18,8.2,8.13,8.15,122700.0,7.1459,7.1633,7.1022,7.1197,122700.0
2011-08-25 09:55:00,8.14,8.25,8.13,8.23,169500.0,7.1109,7.207,7.1022,7.1895,169500.0
2011-08-25 10:00:00,8.23,8.23,8.17,8.2,145300.0,7.1895,7.1895,7.1371,7.1633,145300.0
2011-08-25 10:05:00,8.19,8.22,8.16,8.22,74400.0,7.1546,7.1808,7.1284,7.1808,74400.0
2011-08-25 10:10:00,8.22,8.23,8.18,8.2,102100.0,7.1808,7.1895,7.1459,7.1633,102100.0
2011-08-25 10:15:00,8.2,8.21,8.17,8.19,105600.0,7.1633,7.1721,7.1371,7.1546,105600.0
2011-08-25 10:20:00,8.19,8.19,8.13,8.15,152100.0,7.1546,7.1546,7.1022,7.1197,152100.0
2011-08-25 10:25:00,8.15,8.16,8.12,8.16,76400.0,7.1197,7.1284,7.0935,7.1284,76400.0
2011-08-25 10:30:00,8.16,8.18,8.13,8.17,105800.0,7.1284,7.1459,7.1022,7.1371,105800.0
2011-08-25 10:35:00,8.17,8.17,8.1,8.11,116500.0,7.1371,7.1371,7.076,7.0847,116500.0
2011-08-25 10:40:00,8.11,8.14,8.08,8.08,337100.0,7.0847,7.1109,7.0585,7.0585,337100.0
2011-08-25 10:45:00,8.08,8.09,8.05,8.08,199200.0,7.0585,7.0672,7.0323,7.0585,199200.0
2011-08-25 10:50:00,8.08,8.11,8.06,8.07,101600.0,7.0585,7.0847,7.041,7.0498,101600.0
2011-08-25 10:55:00,8.07,8.11,8.07,8.1,77700.0,7.0498,7.0847,7.0498,7.076,77700.0
2011-08-25 11:00:00,8.1,8.12,8.09,8.1,45500.0,7.076,7.0935,7.0672,7.076,45500.0
2011-08-25 11:05:00,8.1,8.1,8.08,8.08,59000.0,7.076,7.076,7.0585,7.0585,59000.0
2011-08-25 11:10:00,8.09,8.11,8.09,8.11,44200.0,7.0672,7.0847,7.0672,7.0847,44200.0
2011-08-25 11:15:00,8.1,8.15,8.1,8.11,101100.0,7.076,7.1197,7.076,7.0847,101100.0
2011-08-25 11:20:00,8.11,8.12,8.1,8.11,56000.0,7.0847,7.0935,7.076,7.0847,56000.0
2011-08-25 11:25:00,8.11,8.12,8.1,8.12,39600.0,7.0847,7.0935,7.076,7.0935,39600.0
2011-08-25 11:30:00,8.11,8.14,8.11,8.14,119900.0,7.0847,7.1109,7.0847,7.1109,119900.0
2011-08-25 11:35:00,8.13,8.14,8.1,8.1,52100.0,7.1022,7.1109,7.076,7.076,52100.0
2011-08-25 11:40:00,8.1,8.1,8.07,8.08,54400.0,7.076,7.076,7.0498,7.0585,54400.0
2011-08-25 11:45:00,8.08,8.09,8.07,8.08,48700.0,7.0585,7.0672,7.0498,7.0585,48700.0
2011-08-25 11:50:00,8.08,8.1,8.08,8.09,48700.0,7.0585,7.076,7.0585,7.0672,48700.0
2011-08-25 11:55:00,8.1,8.12,8.09,8.12,30600.0,7.076,7.0935,7.0672,7.0935,30600.0
2011-08-25 12:00:00,8.11,8.11,8.1,8.11,151800.0,7.0847,7.0847,7.076,7.0847,151800.0
2011-08-25 12:05:00,8.1,8.11,8.1,8.1,38300.0,7.076,7.0847,7.076,7.076,38300.0
2011-08-25 12:10:00,8.11,8.12,8.1,8.12,24900.0,7.0847,7.0935,7.076,7.0935,24900.0
2011-08-25 12:15:00,8.11,8.11,8.1,8.1,69100.0,7.0847,7.0847,7.076,7.076,69100.0
2011-08-25 12:20:00,8.1,8.1,8.08,8.08,36500.0,7.076,7.076,7.0585,7.0585,36500.0
2011-08-25 12:25:00,8.09,8.09,8.08,8.08,8800.0,7.0672,7.0672,7.0585,7.0585,8800.0
2011-08-25 12:30:00,8.08,8.09,8.07,8.08,91600.0,7.0585,7.0672,7.0498,7.0585,91600.0
2011-08-25 12:35:00,8.08,8.08,8.07,8.07,32300.0,7.0585,7.0585,7.0498,7.0498,32300.0
2011-08-25 12:40:00,8.08,8.08,8.07,8.07,30000.0,7.0585,7.0585,7.0498,7.0498,30000.0
2011-08-25 12:45:00,8.07,8.08,8.05,8.06,130500.0,7.0498,7.0585,7.0323,7.041,130500.0
2011-08-25 12:50:00,8.06,8.07,8.05,8.06,80300.0,7.041,7.0498,7.0323,7.041,80300.0
2011-08-25 12:55:00,8.07,8.07,8.06,8.07,27900.0,7.0498,7.0498,7.041,7.0498,27900.0
2011-08-25 13:00:00,8.07,8.08,8.06,8.08,31400.0,7.0498,7.0585,7.041,7.0585,31400.0
2011-08-25 13:05:00,8.08,8.09,8.07,8.07,56400.0,7.0585,7.0672,7.0498,7.0498,56400.0
2011-08-25 13:10:00,8.07,8.07,8.05,8.06,49900.0,7.0498,7.0498,7.0323,7.041,49900.0
2011-08-25 13:15:00,8.06,8.08,8.05,8.06,64600.0,7.041,7.0585,7.0323,7.041,64600.0
2011-08-25 13:20:00,8.07,8.1,8.07,8.09,54300.0,7.0498,7.076,7.0498,7.0672,54300.0
2011-08-25 13:25:00,8.09,8.11,8.07,8.1,76800.0,7.0672,7.0847,7.0498,7.076,76800.0
2011-08-25 13:30:00,8.1,8.12,8.09,8.1,79700.0,7.076,7.0935,7.0672,7.076,79700.0
2011-08-25 13:35:00,8.09,8.11,8.08,8.11,62000.0,7.0672,7.0847,7.0585,7.0847,62000.0
2011-08-25 13:40:00,8.11,8.11,8.1,8.11,14000.0,7.0847,7.0847,7.076,7.0847,14000.0
2011-08-25 13:45:00,8.11,8.11,8.08,8.09,89900.0,7.0847,7.0847,7.0585,7.0672,89900.0
2011-08-25 13:50:00,8.09,8.11,8.08,8.11,64600.0,7.0672,7.0847,7.0585,7.0847,64600.0
2011-08-25 13:55:00,8.1,8.13,8.09,8.12,80300.0,7.076,7.1022,7.0672,7.0935,80300.0
2011-08-25 14:00:00,8.12,8.13,8.11,8.13,64700.0,7.0935,7.1022,7.0847,7.1022,64700.0
2011-08-25 14:05:00,8.13,8.13,8.1,8.11,142100.0,7.1022,7.1022,7.076,7.0847,142100.0
2011-08-25 14:10:00,8.11,8.12,8.1,8.12,38900.0,7.0847,7.0935,7.076,7.0935,38900.0
2011-08-25 14:15:00,8.12,8.14,8.11,8.13,90000.0,7.0935,7.1109,7.0847,7.1022,90000.0
2011-08-25 14:20:00,8.13,8.13,8.1,8.12,114900.0,7.1022,7.1022,7.076,7.0935,114900.0
2011-08-25 14:25:00,8.11,8.13,8.1,8.12,158500.0,7.0847,7.1022,7.076,7.0935,158500.0
2011-08-25 14:30:00,8.12,8.12,8.1,8.12,145500.0,7.0935,7.0935,7.076,7.0935,145500.0
2011-08-25 14:35:00,8.12,8.14,8.12,8.13,121400.0,7.0935,7.1109,7.0935,7.1022,121400.0
2011-08-25 14:40:00,8.13,8.14,8.13,8.13,65000.0,7.1022,7.1109,7.1022,7.1022,65000.0
2011-08-25 14:45:00,8.13,8.15,8.11,8.11,111400.0,7.1022,7.1197,7.0847,7.0847,111400.0
2011-08-25 14:50:00,8.12,8.12,8.1,8.1,56300.0,7.0935,7.0935,7.076,7.076,56300.0
2011-08-25 14:55:00,8.1,8.11,8.09,8.1,100300.0,7.076,7.0847,7.0672,7.076,100300.0
2011-08-25 15:00:00,8.1,8.1,8.09,8.1,221500.0,7.076,7.076,7.0672,7.076,221500.0
2011-08-25 15:05:00,8.1,8.12,8.09,8.11,89300.0,7.076,7.0935,7.0672,7.0847,89300.0
2011-08-25 15:10:00,8.11,8.12,8.1,8.12,56600.0,7.0847,7.0935,7.076,7.0935,56600.0
2011-08-25 15:15:00,8.11,8.14,8.11,8.14,113800.0,7.0847,7.1109,7.0847,7.1109,113800.0
2011-08-25 15:20:00,8.14,8.17,8.14,8.14,108000.0,7.1109,7.1371,7.1109,7.1109,108000.0
2011-08-25 15:25:00,8.14,8.15,8.14,8.15,94000.0,7.1109,7.1197,7.1109,7.1197,94000.0
2011-08-25 15:30:00,8.15,8.16,8.13,8.13,368900.0,7.1197,7.1284,7.1022,7.1022,368900.0
2011-08-25 15:35:00,8.13,8.14,8.12,8.12,148600.0,7.1022,7.1109,7.0935,7.0935,148600.0
2011-08-25 15:40:00,8.12,8.13,8.1,8.12,298800.0,7.0935,7.1022,7.076,7.0935,298800.0
2011-08-25 15:45:00,8.11,8.13,8.11,8.11,116400.0,7.0847,7.1022,7.0847,7.0847,116400.0
2011-08-25 15:50:00,8.12,8.13,8.11,8.12,235100.0,7.0935,7.1022,7.0847,7.0935,235100.0
2011-08-25 15:55:00,8.12,8.14,8.12,8.12,406100.0,7.0935,7.1109,7.0935,7.0935,406100.0
2011-08-26 09:30:00,8.07,8.1,8.04,8.09,73000.0,7.0498,7.076,7.0236,7.0672,73000.0
2011-08-26 09:35:00,8.09,8.09,8.04,8.04,80400.0,7.0672,7.0672,7.0236,7.0236,80400.0
2011-08-26 09:40:00,8.04,8.09,8.03,8.08,136300.0,7.0236,7.0672,7.0148,7.0585,136300.0
2011-08-26 09:45:00,8.08,8.08,8.03,8.08,188600.0,7.0585,7.0585,7.0148,7.0585,188600.0
2011-08-26 09:50:00,8.08,8.08,8.05,8.05,168900.0,7.0585,7.0585,7.0323,7.0323,168900.0
2011-08-26 09:55:00,8.06,8.08,8.05,8.08,115200.0,7.041,7.0585,7.0323,7.0585,115200.0
2011-08-26 10:00:00,8.07,8.08,8.01,8.06,378200.0,7.0498,7.0585,6.9974,7.041,378200.0
2011-08-26 10:05:00,8.06,8.06,7.99,8.04,214500.0,7.041,7.041,6.9799,7.0236,214500.0
2011-08-26 10:10:00,8.04,8.07,8.01,8.03,203500.0,7.0236,7.0498,6.9974,7.0148,203500.0
2011-08-26 10:15:00,8.03,8.07,8.03,8.06,119200.0,7.0148,7.0498,7.0148,7.041,119200.0
2011-08-26 10:20:00,8.06,8.09,8.06,8.08,280200.0,7.041,7.0672,7.041,7.0585,280200.0
2011-08-26 10:25:00,8.08,8.15,8.08,8.09,270400.0,7.0585,7.1197,7.0585,7.0672,270400.0
2011-08-26 10:30:00,8.09,8.11,8.07,8.08,141800.0,7.0672,7.0847,7.0498,7.0585,141800.0
2011-08-26 10:35:00,8.08,8.12,8.08,8.1,202000.0,7.0585,7.0935,7.0585,7.076,202000.0
2011-08-26 10:40:00,8.1,8.13,8.09,8.13,70600.0,7.076,7.1022,7.0672,7.1022,70600.0
2011-08-26 10:45:00,8.12,8.22,8.12,8.19,190300.0,7.0935,7.1808,7.0935,7.1546,190300.0
2011-08-26 10:50:00,8.18,8.2,8.15,8.15,101200.0,7.1459,7.1633,7.1197,7.1197,101200.0
2011-08-26 10:55:00,8.15,8.16,8.12,8.13,104800.0,7.1197,7.1284,7.0935,7.1022,104800.0
2011-08-26 11:00:00,8.13,8.18,8.11,8.18,130900.0,7.1022,7.1459,7.0847,7.1459,130900.0
2011-08-26 11:05:00,8.18,8.21,8.16,8.21,134300.0,7.1459,7.1721,7.1284,7.1721,134300.0
2011-08-26 11:10:00,8.21,8.27,8.19,8.24,183300.0,7.1721,7.2245,7.1546,7.1983,183300.0
2011-08-26 11:15:00,8.24,8.26,8.21,8.21,97000.0,7.1983,7.2158,7.1721,7.1721,97000.0
2011-08-26 11:20:00,8.21,8.22,8.21,8.21,47000.0,7.1721,7.1808,7.1721,7.1721,47000.0
2011-08-26 11:25:00,8.21,8.22,8.2,8.21,91300.0,7.1721,7.1808,7.1633,7.1721,91300.0
2011-08-26 11:30:00,8.21,8.22,8.2,8.21,110100.0,7.1721,7.1808,7.1633,7.1721,110100.0
2011-08-26 11:35:00,8.22,8.22,8.21,8.21,90200.0,7.1808,7.1808,7.1721,7.1721,90200.0
2011-08-26 11:40:00,8.21,8.22,8.2,8.21,126100.0,7.1721,7.1808,7.1633,7.1721,126100.0
2011-08-26 11:45:00,8.22,8.22,8.19,8.2,80300.0,7.1808,7.1808,7.1546,7.1633,80300.0
2011-08-26 11:50:00,8.2,8.21,8.19,8.21,169300.0,7.1633,7.1721,7.1546,7.1721,169300.0
2011-08-26 11:55:00,8.21,8.22,8.2,8.2,91800.0,7.1721,7.1808,7.1633,7.1633,91800.0
2011-08-26 12:00:00,8.21,8.23,8.2,8.22,156000.0,7.1721,7.1895,7.1633,7.1808,156000.0
2011-08-26 12:05:00,8.23,8.23,8.22,8.23,54100.0,7.1895,7.1895,7.1808,7.1895,54100.0
2011-08-26 12:10:00,8.23,8.24,8.21,8.22,189900.0,7.1895,7.1983,7.1721,7.1808,189900.0
2011-08-26 12:15:00,8.22,8.22,8.2,8.21,142700.0,7.1808,7.1808,7.1633,7.1721,142700.0
2011-08-26 12:20:00,8.21,8.23,8.2,8.21,62600.0,7.1721,7.1895,7.1633,7.1721,62600.0
2011-08-26 12:25:00,8.21,8.23,8.21,8.23,58000.0,7.1721,7.1895,7.1721,7.1895,58000.0
2011-08-26 12:30:00,8.22,8.23,8.2,8.21,118600.0,7.1808,7.1895,7.1633,7.1721,118600.0
2011-08-26 12:35:00,8.21,8.21,8.2,8.21,19000.0,7.1721,7.1721,7.1633,7.1721,19000.0
2011-08-26 12:40:00,8.2,8.21,8.2,8.2,16800.0,7.1633,7.1721,7.1633,7.1633,16800.0
2011-08-26 12:45:00,8.2,8.21,8.2,8.21,20100.0,7.1633,7.1721,7.1633,7.1721,20100.0
2011-08-26 12:50:00,8.21,8.21,8.2,8.2,71900.0,7.1721,7.1721,7.1633,7.1633,71900.0
2011-08-26 12:55:00,8.2,8.21,8.19,8.19,79200.0,7.1633,7.1721,7.1546,7.1546,79200.0
2011-08-26 13:00:00,8.19,8.2,8.18,8.18,23900.0,7.1546,7.1633,7.1459,7.1459,23900.0
2011-08-26 13:05:00,8.18,8.2,8.18,8.19,78500.0,7.1459,7.1633,7.1459,7.1546,78500.0
2011-08-26 13:10:00,8.19,8.2,8.18,8.2,41600.0,7.1546,7.1633,7.1459,7.1633,41600.0
2011-08-26 13:15:00,8.19,8.21,8.19,8.21,20600.0,7.1546,7.1721,7.1546,7.1721,20600.0
2011-08-26 13:20:00,8.2,8.21,8.2,8.2,13700.0,7.1633,7.1721,7.1633,7.1633,13700.0
2011-08-26 13:25:00,8.21,8.21,8.2,8.21,27100.0,7.1721,7.1721,7.1633,7.1721,27100.0
2011-08-26 13:30:00,8.21,8.21,8.2,8.2,22200.0,7.1721,7.1721,7.1633,7.1633,22200.0
2011-08-26 13:35:00,8.2,8.21,8.2,8.21,13200.0,7.1633,7.1721,7.1633,7.1721,13200.0
2011-08-26 13:40:00,8.2,8.21,8.2,8.21,130400.0,7.1633,7.1721,7.1633,7.1721,130400.0
2011-08-26 13:45:00,8.21,8.21,8.2,8.21,105400.0,7.1721,7.1721,7.1633,7.1721,105400.0
2011-08-26 13:50:00,8.21,8.21,8.2,8.21,20300.0,7.1721,7.1721,7.1633,7.1721,20300.0
2011-08-26 13:55:00,8.2,8.21,8.2,8.21,48100.0,7.1633,7.1721,7.1633,7.1721,48100.0
2011-08-26 14:00:00,8.2,8.21,8.2,8.21,72100.0,7.1633,7.1721,7.1633,7.1721,72100.0
2011-08-26 14:05:00,8.21,8.21,8.2,8.21,29700.0,7.1721,7.1721,7.1633,7.1721,29700.0
2011-08-26 14:10:00,8.21,8.21,8.2,8.2,23500.0,7.1721,7.1721,7.1633,7.1633,23500.0
2011-08-26 14:15:00,8.21,8.21,8.2,8.21,49800.0,7.1721,7.1721,7.1633,7.1721,49800.0
2011-08-26 14:20:00,8.2,8.21,8.2,8.21,55000.0,7.1633,7.1721,7.1633,7.1721,55000.0
2011-08-26 14:25:00,8.21,8.21,8.2,8.21,42200.0,7.1721,7.1721,7.1633,7.1721,42200.0
2011-08-26 14:30:00,8.2,8.21,8.2,8.21,21200.0,7.1633,7.1721,7.1633,7.1721,21200.0
2011-08-26 14:35:00,8.21,8.21,8.18,8.18,207500.0,7.1721,7.1721,7.1459,7.1459,207500.0
2011-08-26 14:40:00,8.18,8.19,8.18,8.18,29200.0,7.1459,7.1546,7.1459,7.1459,29200.0
2011-08-26 14:45:00,8.18,8.2,8.18,8.19,88100.0,7.1459,7.1633,7.1459,7.1546,88100.0
2011-08-26 14:50:00,8.19,8.2,8.19,8.2,134200.0,7.1546,7.1633,7.1546,7.1633,134200.0
2011-08-26 14:55:00,8.19,8.2,8.19,8.19,44000.0,7.1546,7.1633,7.1546,7.1546,44000.0
2011-08-26 15:00:00,8.19,8.2,8.18,8.19,69700.0,7.1546,7.1633,7.1459,7.1546,69700.0
2011-08-26 15:05:00,8.18,8.19,8.15,8.16,238200.0,7.1459,7.1546,7.1197,7.1284,238200.0
2011-08-26 15:10:00,8.16,8.18,8.16,8.18,106900.0,7.1284,7.1459,7.1284,7.1459,106900.0
2011-08-26 15:15:00,8.17,8.18,8.16,8.16,91500.0,7.1371,7.1459,7.1284,7.1284,91500.0
2011-08-26 15:20:00,8.16,8.17,8.16,8.16,79000.0,7.1284,7.1371,7.1284,7.1284,79000.0
2011-08-26 15:25:00,8.16,8.18,8.16,8.18,124600.0,7.1284,7.1459,7.1284,7.1459,124600.0
2011-08-26 15:30:00,8.17,8.18,8.17,8.18,132700.0,7.1371,7.1459,7.1371,7.1459,132700.0
2011-08-26 15:35:00,8.18,8.18,8.17,8.18,100500.0,7.1459,7.1459,7.1371,7.1459,100500.0
2011-08-26 15:40:00,8.17,8.18,8.17,8.18,380700.0,7.1371,7.1459,7.1371,7.1459,380700.0
2011-08-26 15:45:00,8.18,8.19,8.17,8.19,402600.0,7.1459,7.1546,7.1371,7.1546,402600.0
2011-08-26 15:50:00,8.19,8.2,8.18,8.2,118400.0,7.1546,7.1633,7.1459,7.1633,118400.0
2011-08-26 15:55:00,8.2,8.21,8.19,8.21,372500.0,7.1633,7.1721,7.1546,7.1721,372500.0
2011-08-29 09:30:00,8.32,8.32,8.26,8.32,112500.0,7.2682,7.2682,7.2158,7.2682,112500.0
2011-08-29 09:35:00,8.33,8.35,8.32,8.34,91500.0,7.2769,7.2944,7.2682,7.2856,91500.0
2011-08-29 09:40:00,8.34,8.39,8.33,8.39,83300.0,7.2856,7.3293,7.2769,7.3293,83300.0
2011-08-29 09:45:00,8.38,8.42,8.37,8.42,146500.0,7.3206,7.3555,7.3118,7.3555,146500.0
2011-08-29 09:50:00,8.42,8.43,8.38,8.4,151500.0,7.3555,7.3643,7.3206,7.3381,151500.0
2011-08-29 09:55:00,8.4,8.42,8.39,8.42,63400.0,7.3381,7.3555,7.3293,7.3555,63400.0
2011-08-29 10:00:00,8.42,8.43,8.4,8.42,145100.0,7.3555,7.3643,7.3381,7.3555,145100.0
2011-08-29 10:05:00,8.42,8.43,8.4,8.43,132600.0,7.3555,7.3643,7.3381,7.3643,132600.0
2011-08-29 10:10:00,8.43,8.43,8.4,8.42,103000.0,7.3643,7.3643,7.3381,7.3555,103000.0
2011-08-29 10:15:00,8.43,8.47,8.42,8.47,226900.0,7.3643,7.3992,7.3555,7.3992,226900.0
2011-08-29 10:20:00,8.47,8.49,8.46,8.49,82100.0,7.3992,7.4167,7.3905,7.4167,82100.0
2011-08-29 10:25:00,8.49,8.49,8.45,8.47,101400.0,7.4167,7.4167,7.3817,7.3992,101400.0
2011-08-29 10:30:00,8.48,8.48,8.46,8.47,39700.0,7.4079,7.4079,7.3905,7.3992,39700.0
2011-08-29 10:35:00,8.46,8.49,8.46,8.47,94100.0,7.3905,7.4167,7.3905,7.3992,94100.0
2011-08-29 10:40:00,8.48,8.49,8.47,8.49,62200.0,7.4079,7.4167,7.3992,7.4167,62200.0
2011-08-29 10:45:00,8.48,8.49,8.47,8.49,84200.0,7.4079,7.4167,7.3992,7.4167,84200.0
2011-08-29 10:50:00,8.49,8.5,8.48,8.5,39200.0,7.4167,7.4254,7.4079,7.4254,39200.0
2011-08-29 10:55:00,8.49,8.5,8.47,8.48,64700.0,7.4167,7.4254,7.3992,7.4079,64700.0
2011-08-29 11:00:00,8.49,8.5,8.48,8.49,61900.0,7.4167,7.4254,7.4079,7.4167,61900.0
2011-08-29 11:05:00,8.48,8.49,8.47,8.49,73300.0,7.4079,7.4167,7.3992,7.4167,73300.0
2011-08-29 11:10:00,8.49,8.5,8.49,8.49,50200.0,7.4167,7.4254,7.4167,7.4167,50200.0
2011-08-29 11:15:00,8.5,8.53,8.5,8.52,103100.0,7.4254,7.4516,7.4254,7.4429,103100.0
2011-08-29 11:20:00,8.52,8.53,8.5,8.5,72200.0,7.4429,7.4516,7.4254,7.4254,72200.0
2011-08-29 11:25:00,8.51,8.51,8.49,8.51,126600.0,7.4342,7.4342,7.4167,7.4342,126600.0
2011-08-29 11:30:00,8.5,8.52,8.5,8.51,359600.0,7.4254,7.4429,7.4254,7.4342,359600.0
2011-08-29 11:35:00,8.51,8.51,8.5,8.51,50400.0,7.4342,7.4342,7.4254,7.4342,50400.0
2011-08-29 11:40:00,8.51,8.51,8.5,8.51,87700.0,7.4342,7.4342,7.4254,7.4342,87700.0
2011-08-29 11:45:00,8.51,8.53,8.5,8.53,269400.0,7.4342,7.4516,7.4254,7.4516,269400.0
2011-08-29 11:50:00,8.53,8.53,8.51,8.51,109400.0,7.4516,7.4516,7.4342,7.4342,109400.0
2011-08-29 11:55:00,8.51,8.52,8.5,8.5,86200.0,7.4342,7.4429,7.4254,7.4254,86200.0
2011-08-29 12:00:00,8.51,8.51,8.5,8.5,34300.0,7.4342,7.4342,7.4254,7.4254,34300.0
2011-08-29 12:05:00,8.5,8.53,8.5,8.52,362200.0,7.4254,7.4516,7.4254,7.4429,362200.0
2011-08-29 12:10:00,8.53,8.53,8.52,8.53,19800.0,7.4516,7.4516,7.4429,7.4516,19800.0
2011-08-29 12:15:00,8.53,8.54,8.52,8.54,142800.0,7.4516,7.4604,7.4429,7.4604,142800.0
2011-08-29 12:20:00,8.55,8.55,8.53,8.55,101500.0,7.4691,7.4691,7.4516,7.4691,101500.0
2011-08-29 12:25:00,8.55,8.56,8.54,8.54,187600.0,7.4691,7.4778,7.4604,7.4604,187600.0
2011-08-29 12:30:00,8.53,8.54,8.53,8.54,25600.0,7.4516,7.4604,7.4516,7.4604,25600.0
2011-08-29 12:35:00,8.54,8.55,8.54,8.55,26700.0,7.4604,7.4691,7.4604,7.4691,26700.0
2011-08-29 12:40:00,8.55,8.57,8.54,8.57,79000.0,7.4691,7.4866,7.4604,7.4866,79000.0
2011-08-29 12:45:00,8.57,8.58,8.56,8.57,177800.0,7.4866,7.4953,7.4778,7.4866,177800.0
2011-08-29 12:50:00,8.57,8.58,8.56,8.58,406600.0,7.4866,7.4953,7.4778,7.4953,406600.0
2011-08-29 12:55:00,8.59,8.6,8.58,8.59,28900.0,7.504,7.5128,7.4953,7.504,28900.0
2011-08-29 13:00:00,8.6,8.6,8.59,8.6,34500.0,7.5128,7.5128,7.504,7.5128,34500.0
2011-08-29 13:05:00,8.6,8.62,8.59,8.62,58600.0,7.5128,7.5302,7.504,7.5302,58600.0
2011-08-29 13:10:00,8.62,8.64,8.61,8.64,78600.0,7.5302,7.5477,7.5215,7.5477,78600.0
2011-08-29 13:15:00,8.63,8.64,8.63,8.63,45600.0,7.539,7.5477,7.539,7.539,45600.0
2011-08-29 13:20:00,8.64,8.64,8.63,8.63,61900.0,7.5477,7.5477,7.539,7.539,61900.0
2011-08-29 13:25:00,8.64,8.64,8.63,8.64,31700.0,7.5477,7.5477,7.539,7.5477,31700.0
2011-08-29 13:30:00,8.64,8.64,8.63,8.64,46100.0,7.5477,7.5477,7.539,7.5477,46100.0
2011-08-29 13:35:00,8.64,8.64,8.63,8.63,43300.0,7.5477,7.5477,7.539,7.539,43300.0
2011-08-29 13:40:00,8.63,8.64,8.62,8.64,139000.0,7.539,7.5477,7.5302,7.5477,139000.0
2011-08-29 13:45:00,8.63,8.64,8.63,8.63,46000.0,7.539,7.5477,7.539,7.539,46000.0
2011-08-29 13:50:00,8.64,8.64,8.61,8.62,244700.0,7.5477,7.5477,7.5215,7.5302,244700.0
2011-08-29 13:55:00,8.61,8.62,8.61,8.62,34900.0,7.5215,7.5302,7.5215,7.5302,34900.0
2011-08-29 14:00:00,8.61,8.65,8.61,8.64,114000.0,7.5215,7.5565,7.5215,7.5477,114000.0
2011-08-29 14:05:00,8.65,8.66,8.64,8.65,108700.0,7.5565,7.5652,7.5477,7.5565,108700.0
2011-08-29 14:10:00,8.64,8.65,8.64,8.65,43000.0,7.5477,7.5565,7.5477,7.5565,43000.0
2011-08-29 14:15:00,8.65,8.66,8.64,8.66,127700.0,7.5565,7.5652,7.5477,7.5652,127700.0
2011-08-29 14:20:00,8.66,8.67,8.66,8.66,63800.0,7.5652,7.5739,7.5652,7.5652,63800.0
2011-08-29 14:25:00,8.67,8.68,8.66,8.67,124600.0,7.5739,7.5827,7.5652,7.5739,124600.0
2011-08-29 14:30:00,8.68,8.69,8.67,8.69,148700.0,7.5827,7.5914,7.5739,7.5914,148700.0
2011-08-29 14:35:00,8.69,8.7,8.68,8.68,80500.0,7.5914,7.6001,7.5827,7.5827,80500.0
2011-08-29 14:40:00,8.69,8.69,8.66,8.66,130300.0,7.5914,7.5914,7.5652,7.5652,130300.0
2011-08-29 14:45:00,8.67,8.67,8.66,8.66,57200.0,7.5739,7.5739,7.5652,7.5652,57200.0
2011-08-29 14:50:00,8.67,8.67,8.66,8.66,84500.0,7.5739,7.5739,7.5652,7.5652,84500.0
2011-08-29 14:55:00,8.66,8.68,8.65,8.65,219000.0,7.5652,7.5827,7.5565,7.5565,219000.0
2011-08-29 15:00:00,8.66,8.66,8.65,8.65,87100.0,7.5652,7.5652,7.5565,7.5565,87100.0
2011-08-29 15:05:00,8.65,8.66,8.65,8.65,42100.0,7.5565,7.5652,7.5565,7.5565,42100.0
2011-08-29 15:10:00,8.65,8.67,8.65,8.67,151000.0,7.5565,7.5739,7.5565,7.5739,151000.0
2011-08-29 15:15:00,8.66,8.68,8.65,8.66,181600.0,7.5652,7.5827,7.5565,7.5652,181600.0
2011-08-29 15:20:00,8.66,8.67,8.65,8.65,191500.0,7.5652,7.5739,7.5565,7.5565,191500.0
2011-08-29 15:25:00,8.65,8.66,8.65,8.66,92800.0,7.5565,7.5652,7.5565,7.5652,92800.0
2011-08-29 15:30:00,8.66,8.68,8.66,8.66,321100.0,7.5652,7.5827,7.5652,7.5652,321100.0
2011-08-29 15:35:00,8.67,8.67,8.66,8.67,132700.0,7.5739,7.5739,7.5652,7.5739,132700.0
2011-08-29 15:40:00,8.67,8.67,8.65,8.66,274500.0,7.5739,7.5739,7.5565,7.5652,274500.0
2011-08-29 15:45:00,8.66,8.66,8.65,8.65,130100.0,7.5652,7.5652,7.5565,7.5565,130100.0
2011-08-29 15:50:00,8.65,8.66,8.65,8.66,230000.0,7.5565,7.5652,7.5565,7.5652,230000.0
2011-08-29 15:55:00,8.66,8.67,8.65,8.67,378800.0,7.5652,7.5739,7.5565,7.5739,378800.0
2011-08-30 09:30:00,8.64,8.64,8.53,8.59,156900.0,7.5477,7.5477,7.4516,7.504,156900.0
2011-08-30 09:35:00,8.59,8.65,8.59,8.62,107000.0,7.504,7.5565,7.504,7.5302,107000.0
2011-08-30 09:40:00,8.61,8.67,8.61,8.64,127100.0,7.5215,7.5739,7.5215,7.5477,127100.0
2011-08-30 09:45:00,8.65,8.67,8.6,8.6,332100.0,7.5565,7.5739,7.5128,7.5128,332100.0
2011-08-30 09:50:00,8.59,8.6,8.55,8.55,264700.0,7.504,7.5128,7.4691,7.4691,264700.0
2011-08-30 09:55:00,8.56,8.56,8.51,8.51,99300.0,7.4778,7.4778,7.4342,7.4342,99300.0
2011-08-30 10:00:00,8.51,8.52,8.43,8.45,367100.0,7.4342,7.4429,7.3643,7.3817,367100.0
2011-08-30 10:05:00,8.45,8.49,8.44,8.49,156000.0,7.3817,7.4167,7.373,7.4167,156000.0
2011-08-30 10:10:00,8.49,8.51,8.48,8.5,128000.0,7.4167,7.4342,7.4079,7.4254,128000.0
2011-08-30 10:15:00,8.51,8.51,8.44,8.44,226100.0,7.4342,7.4342,7.373,7.373,226100.0
2011-08-30 10:20:00,8.44,8.47,8.43,8.46,145700.0,7.373,7.3992,7.3643,7.3905,145700.0
2011-08-30 10:25:00,8.46,8.52,8.46,8.52,89100.0,7.3905,7.4429,7.3905,7.4429,89100.0
2011-08-30 10:30:00,8.52,8.53,8.5,8.51,101600.0,7.4429,7.4516,7.4254,7.4342,101600.0
2011-08-30 10:35:00,8.51,8.53,8.49,8.51,120700.0,7.4342,7.4516,7.4167,7.4342,120700.0
2011-08-30 10:40:00,8.5,8.51,8.48,8.48,68900.0,7.4254,7.4342,7.4079,7.4079,68900.0
2011-08-30 10:45:00,8.48,8.49,8.43,8.44,169500.0,7.4079,7.4167,7.3643,7.373,169500.0
2011-08-30 10:50:00,8.44,8.44,8.43,8.43,72200.0,7.373,7.373,7.3643,7.3643,72200.0
2011-08-30 10:55:00,8.43,8.49,8.43,8.47,112100.0,7.3643,7.4167,7.3643,7.3992,112100.0
2011-08-30 11:00:00,8.47,8.49,8.46,8.49,74800.0,7.3992,7.4167,7.3905,7.4167,74800.0
2011-08-30 11:05:00,8.48,8.51,8.48,8.49,112500.0,7.4079,7.4342,7.4079,7.4167,112500.0
2011-08-30 11:10:00,8.48,8.51,8.48,8.51,54500.0,7.4079,7.4342,7.4079,7.4342,54500.0
2011-08-30 11:15:00,8.51,8.52,8.49,8.5,99200.0,7.4342,7.4429,7.4167,7.4254,99200.0
2011-08-30 11:20:00,8.5,8.5,8.48,8.5,85200.0,7.4254,7.4254,7.4079,7.4254,85200.0
2011-08-30 11:25:00,8.5,8.55,8.5,8.53,131900.0,7.4254,7.4691,7.4254,7.4516,131900.0
2011-08-30 11:30:00,8.53,8.54,8.53,8.53,32500.0,7.4516,7.4604,7.4516,7.4516,32500.0
2011-08-30 11:35:00,8.54,8.58,8.52,8.57,142200.0,7.4604,7.4953,7.4429,7.4866,142200.0
2011-08-30 11:40:00,8.57,8.6,8.57,8.58,77300.0,7.4866,7.5128,7.4866,7.4953,77300.0
2011-08-30 11:45:00,8.58,8.58,8.55,8.55,62500.0,7.4953,7.4953,7.4691,7.4691,62500.0
2011-08-30 11:50:00,8.55,8.56,8.55,8.55,31000.0,7.4691,7.4778,7.4691,7.4691,31000.0
2011-08-30 11:55:00,8.55,8.57,8.55,8.57,80900.0,7.4691,7.4866,7.4691,7.4866,80900.0
2011-08-30 12:00:00,8.57,8.57,8.56,8.57,55100.0,7.4866,7.4866,7.4778,7.4866,55100.0
2011-08-30 12:05:00,8.56,8.57,8.55,8.55,49700.0,7.4778,7.4866,7.4691,7.4691,49700.0
2011-08-30 12:10:00,8.54,8.55,8.53,8.54,49900.0,7.4604,7.4691,7.4516,7.4604,49900.0
2011-08-30 12:15:00,8.53,8.54,8.52,8.54,79600.0,7.4516,7.4604,7.4429,7.4604,79600.0
2011-08-30 12:20:00,8.53,8.54,8.53,8.54,19800.0,7.4516,7.4604,7.4516,7.4604,19800.0
2011-08-30 12:25:00,8.53,8.54,8.51,8.51,78300.0,7.4516,7.4604,7.4342,7.4342,78300.0
2011-08-30 12:30:00,8.52,8.54,8.51,8.54,75200.0,7.4429,7.4604,7.4342,7.4604,75200.0
2011-08-30 12:35:00,8.54,8.54,8.53,8.53,27000.0,7.4604,7.4604,7.4516,7.4516,27000.0
2011-08-30 12:40:00,8.53,8.54,8.5,8.5,65100.0,7.4516,7.4604,7.4254,7.4254,65100.0
2011-08-30 12:45:00,8.5,8.51,8.5,8.51,14400.0,7.4254,7.4342,7.4254,7.4342,14400.0
2011-08-30 12:50:00,8.51,8.51,8.49,8.5,69900.0,7.4342,7.4342,7.4167,7.4254,69900.0
2011-08-30 12:55:00,8.49,8.49,8.47,8.49,91400.0,7.4167,7.4167,7.3992,7.4167,91400.0
2011-08-30 13:00:00,8.48,8.49,8.48,8.49,17600.0,7.4079,7.4167,7.4079,7.4167,17600.0
2011-08-30 13:05:00,8.48,8.49,8.48,8.49,26300.0,7.4079,7.4167,7.4079,7.4167,26300.0
2011-08-30 13:10:00,8.49,8.51,8.48,8.5,88900.0,7.4167,7.4342,7.4079,7.4254,88900.0
2011-08-30 13:15:00,8.49,8.5,8.49,8.5,20300.0,7.4167,7.4254,7.4167,7.4254,20300.0
2011-08-30 13:20:00,8.49,8.51,8.49,8.51,42000.0,7.4167,7.4342,7.4167,7.4342,42000.0
2011-08-30 13:25:00,8.51,8.51,8.5,8.51,20800.0,7.4342,7.4342,7.4254,7.4342,20800.0
2011-08-30 13:30:00,8.51,8.51,8.46,8.47,101600.0,7.4342,7.4342,7.3905,7.3992,101600.0
2011-08-30 13:35:00,8.47,8.48,8.47,8.48,26700.0,7.3992,7.4079,7.3992,7.4079,26700.0
2011-08-30 13:40:00,8.48,8.48,8.47,8.48,49900.0,7.4079,7.4079,7.3992,7.4079,49900.0
2011-08-30 13:45:00,8.48,8.5,8.47,8.5,41400.0,7.4079,7.4254,7.3992,7.4254,41400.0
2011-08-30 13:50:00,8.49,8.5,8.48,8.48,46300.0,7.4167,7.4254,7.4079,7.4079,46300.0
2011-08-30 13:55:00,8.49,8.5,8.48,8.49,46100.0,7.4167,7.4254,7.4079,7.4167,46100.0
2011-08-30 14:00:00,8.5,8.52,8.48,8.49,126600.0,7.4254,7.4429,7.4079,7.4167,126600.0
2011-08-30 14:05:00,8.49,8.51,8.47,8.51,158400.0,7.4167,7.4342,7.3992,7.4342,158400.0
2011-08-30 14:10:00,8.51,8.54,8.49,8.54,79700.0,7.4342,7.4604,7.4167,7.4604,79700.0
2011-08-30 14:15:00,8.54,8.56,8.54,8.55,158900.0,7.4604,7.4778,7.4604,7.4691,158900.0
2011-08-30 14:20:00,8.56,8.57,8.54,8.55,123500.0,7.4778,7.4866,7.4604,7.4691,123500.0
2011-08-30 14:25:00,8.56,8.58,8.55,8.58,60100.0,7.4778,7.4953,7.4691,7.4953,60100.0
2011-08-30 14:30:00,8.58,8.58,8.56,8.57,113500.0,7.4953,7.4953,7.4778,7.4866,113500.0
2011-08-30 14:35:00,8.57,8.58,8.57,8.58,54500.0,7.4866,7.4953,7.4866,7.4953,54500.0
2011-08-30 14:40:00,8.58,8.58,8.56,8.57,108400.0,7.4953,7.4953,7.4778,7.4866,108400.0
2011-08-30 14:45:00,8.57,8.58,8.56,8.56,52200.0,7.4866,7.4953,7.4778,7.4778,52200.0
2011-08-30 14:50:00,8.56,8.57,8.53,8.53,102700.0,7.4778,7.4866,7.4516,7.4516,102700.0
2011-08-30 14:55:00,8.53,8.54,8.53,8.54,123400.0,7.4516,7.4604,7.4516,7.4604,123400.0
2011-08-30 15:00:00,8.55,8.56,8.53,8.54,128000.0,7.4691,7.4778,7.4516,7.4604,128000.0
2011-08-30 15:05:00,8.55,8.56,8.54,8.55,49600.0,7.4691,7.4778,7.4604,7.4691,49600.0
2011-08-30 15:10:00,8.55,8.56,8.54,8.55,63100.0,7.4691,7.4778,7.4604,7.4691,63100.0
2011-08-30 15:15:00,8.54,8.55,8.53,8.53,45600.0,7.4604,7.4691,7.4516,7.4516,45600.0
2011-08-30 15:20:00,8.53,8.54,8.53,8.54,43200.0,7.4516,7.4604,7.4516,7.4604,43200.0
2011-08-30 15:25:00,8.53,8.54,8.53,8.53,31600.0,7.4516,7.4604,7.4516,7.4516,31600.0
2011-08-30 15:30:00,8.54,8.58,8.53,8.58,158300.0,7.4604,7.4953,7.4516,7.4953,158300.0
2011-08-30 15:35:00,8.58,8.6,8.57,8.6,125100.0,7.4953,7.5128,7.4866,7.5128,125100.0
2011-08-30 15:40:00,8.6,8.62,8.59,8.62,223300.0,7.5128,7.5302,7.504,7.5302,223300.0
2011-08-30 15:45:00,8.62,8.62,8.57,8.57,256500.0,7.5302,7.5302,7.4866,7.4866,256500.0
2011-08-30 15:50:00,8.58,8.58,8.56,8.57,141600.0,7.4953,7.4953,7.4778,7.4866,141600.0
2011-08-30 15:55:00,8.56,8.57,8.54,8.55,346400.0,7.4778,7.4866,7.4604,7.4691,346400.0
2011-08-31 09:30:00,8.61,8.67,8.6,8.66,103100.0,7.5215,7.5739,7.5128,7.5652,103100.0
2011-08-31 09:35:00,8.66,8.67,8.6,8.62,95300.0,7.5652,7.5739,7.5128,7.5302,95300.0
2011-08-31 09:40:00,8.63,8.67,8.6,8.67,110900.0,7.539,7.5739,7.5128,7.5739,110900.0
2011-08-31 09:45:00,8.67,8.72,8.65,8.72,141600.0,7.5739,7.6176,7.5565,7.6176,141600.0
2011-08-31 09:50:00,8.72,8.75,8.72,8.75,117500.0,7.6176,7.6438,7.6176,7.6438,117500.0
2011-08-31 09:55:00,8.74,8.77,8.71,8.71,167200.0,7.6351,7.6613,7.6089,7.6089,167200.0
2011-08-31 10:00:00,8.72,8.77,8.71,8.77,159900.0,7.6176,7.6613,7.6089,7.6613,159900.0
2011-08-31 10:05:00,8.77,8.79,8.76,8.77,111700.0,7.6613,7.6788,7.6525,7.6613,111700.0
2011-08-31 10:10:00,8.77,8.8,8.75,8.8,192900.0,7.6613,7.6875,7.6438,7.6875,192900.0
2011-08-31 10:15:00,8.8,8.82,8.78,8.78,144400.0,7.6875,7.705,7.67,7.67,144400.0
2011-08-31 10:20:00,8.79,8.8,8.76,8.77,111800.0,7.6788,7.6875,7.6525,7.6613,111800.0
2011-08-31 10:25:00,8.77,8.77,8.75,8.77,78400.0,7.6613,7.6613,7.6438,7.6613,78400.0
2011-08-31 10:30:00,8.77,8.79,8.76,8.77,80600.0,7.6613,7.6788,7.6525,7.6613,80600.0
2011-08-31 10:35:00,8.78,8.78,8.76,8.77,79200.0,7.67,7.67,7.6525,7.6613,79200.0
2011-08-31 10:40:00,8.78,8.78,8.77,8.78,46300.0,7.67,7.67,7.6613,7.67,46300.0
2011-08-31 10:45:00,8.77,8.78,8.77,8.77,17300.0,7.6613,7.67,7.6613,7.6613,17300.0
2011-08-31 10:50:00,8.78,8.78,8.77,8.77,32200.0,7.67,7.67,7.6613,7.6613,32200.0
2011-08-31 10:55:00,8.77,8.78,8.75,8.75,52600.0,7.6613,7.67,7.6438,7.6438,52600.0
2011-08-31 11:00:00,8.75,8.76,8.73,8.73,66300.0,7.6438,7.6525,7.6263,7.6263,66300.0
2011-08-31 11:05:00,8.73,8.75,8.72,8.74,98500.0,7.6263,7.6438,7.6176,7.6351,98500.0
2011-08-31 11:10:00,8.75,8.75,8.74,8.74,29800.0,7.6438,7.6438,7.6351,7.6351,29800.0
2011-08-31 11:15:00,8.75,8.75,8.73,8.74,73900.0,7.6438,7.6438,7.6263,7.6351,73900.0
2011-08-31 11:20:00,8.73,8.73,8.7,8.72,96200.0,7.6263,7.6263,7.6001,7.6176,96200.0
2011-08-31 11:25:00,8.71,8.72,8.7,8.72,75200.0,7.6089,7.6176,7.6001,7.6176,75200.0
2011-08-31 11:30:00,8.72,8.73,8.7,8.71,93700.0,7.6176,7.6263,7.6001,7.6089,93700.0
2011-08-31 11:35:00,8.72,8.72,8.7,8.72,68200.0,7.6176,7.6176,7.6001,7.6176,68200.0
2011-08-31 11:40:00,8.72,8.73,8.71,8.71,58600.0,7.6176,7.6263,7.6089,7.6089,58600.0
2011-08-31 11:45:00,8.71,8.72,8.7,8.71,48400.0,7.6089,7.6176,7.6001,7.6089,48400.0
2011-08-31 11:50:00,8.71,8.71,8.7,8.7,55100.0,7.6089,7.6089,7.6001,7.6001,55100.0
2011-08-31 11:55:00,8.71,8.71,8.68,8.7,125800.0,7.6089,7.6089,7.5827,7.6001,125800.0
2011-08-31 12:00:00,8.7,8.72,8.69,8.72,37400.0,7.6001,7.6176,7.5914,7.6176,37400.0
2011-08-31 12:05:00,8.72,8.75,8.72,8.75,58800.0,7.6176,7.6438,7.6176,7.6438,58800.0
2011-08-31 12:10:00,8.75,8.76,8.74,8.76,38600.0,7.6438,7.6525,7.6351,7.6525,38600.0
2011-08-31 12:15:00,8.76,8.77,8.76,8.77,28800.0,7.6525,7.6613,7.6525,7.6613,28800.0
2011-08-31 12:20:00,8.77,8.79,8.77,8.79,54800.0,7.6613,7.6788,7.6613,7.6788,54800.0
2011-08-31 12:25:00,8.79,8.79,8.77,8.77,50500.0,7.6788,7.6788,7.6613,7.6613,50500.0
2011-08-31 12:30:00,8.78,8.82,8.77,8.81,61200.0,7.67,7.705,7.6613,7.6962,61200.0
2011-08-31 12:35:00,8.82,8.82,8.79,8.8,68600.0,7.705,7.705,7.6788,7.6875,68600.0
2011-08-31 12:40:00,8.79,8.8,8.78,8.79,66900.0,7.6788,7.6875,7.67,7.6788,66900.0
2011-08-31 12:45:00,8.8,8.8,8.78,8.8,51300.0,7.6875,7.6875,7.67,7.6875,51300.0
2011-08-31 12:50:00,8.8,8.83,8.79,8.81,94800.0,7.6875,7.7137,7.6788,7.6962,94800.0
2011-08-31 12:55:00,8.8,8.82,8.8,8.82,18300.0,7.6875,7.705,7.6875,7.705,18300.0
2011-08-31 13:00:00,8.82,8.82,8.8,8.81,59600.0,7.705,7.705,7.6875,7.6962,59600.0
2011-08-31 13:05:00,8.8,8.81,8.78,8.78,79100.0,7.6875,7.6962,7.67,7.67,79100.0
2011-08-31 13:10:00,8.78,8.79,8.78,8.79,11300.0,7.67,7.6788,7.67,7.6788,11300.0
2011-08-31 13:15:00,8.79,8.79,8.78,8.79,12300.0,7.6788,7.6788,7.67,7.6788,12300.0
2011-08-31 13:20:00,8.79,8.79,8.77,8.77,30400.0,7.6788,7.6788,7.6613,7.6613,30400.0
2011-08-31 13:25:00,8.77,8.78,8.76,8.77,32700.0,7.6613,7.67,7.6525,7.6613,32700.0
2011-08-31 13:30:00,8.77,8.77,8.76,8.77,19300.0,7.6613,7.6613,7.6525,7.6613,19300.0
2011-08-31 13:35:00,8.76,8.78,8.76,8.77,28100.0,7.6525,7.67,7.6525,7.6613,28100.0
2011-08-31 13:40:00,8.78,8.79,8.76,8.76,55000.0,7.67,7.6788,7.6525,7.6525,55000.0
2011-08-31 13:45:00,8.76,8.76,8.75,8.76,27100.0,7.6525,7.6525,7.6438,7.6525,27100.0
2011-08-31 13:50:00,8.75,8.76,8.73,8.74,54400.0,7.6438,7.6525,7.6263,7.6351,54400.0
2011-08-31 13:55:00,8.74,8.74,8.71,8.71,52100.0,7.6351,7.6351,7.6089,7.6089,52100.0
2011-08-31 14:00:00,8.72,8.73,8.71,8.71,60000.0,7.6176,7.6263,7.6089,7.6089,60000.0
2011-08-31 14:05:00,8.72,8.72,8.7,8.7,64300.0,7.6176,7.6176,7.6001,7.6001,64300.0
2011-08-31 14:10:00,8.71,8.71,8.68,8.68,33400.0,7.6089,7.6089,7.5827,7.5827,33400.0
2011-08-31 14:15:00,8.69,8.7,8.68,8.69,33100.0,7.5914,7.6001,7.5827,7.5914,33100.0
2011-08-31 14:20:00,8.69,8.7,8.69,8.7,56600.0,7.5914,7.6001,7.5914,7.6001,56600.0
2011-08-31 14:25:00,8.71,8.71,8.68,8.68,65800.0,7.6089,7.6089,7.5827,7.5827,65800.0
2011-08-31 14:30:00,8.68,8.69,8.65,8.65,62200.0,7.5827,7.5914,7.5565,7.5565,62200.0
2011-08-31 14:35:00,8.65,8.66,8.63,8.65,104300.0,7.5565,7.5652,7.539,7.5565,104300.0
2011-08-31 14:40:00,8.65,8.66,8.62,8.62,57200.0,7.5565,7.5652,7.5302,7.5302,57200.0
2011-08-31 14:45:00,8.62,8.65,8.62,8.64,79200.0,7.5302,7.5565,7.5302,7.5477,79200.0
2011-08-31 14:50:00,8.64,8.65,8.6,8.61,51000.0,7.5477,7.5565,7.5128,7.5215,51000.0
2011-08-31 14:55:00,8.6,8.63,8.6,8.62,72800.0,7.5128,7.539,7.5128,7.5302,72800.0
2011-08-31 15:00:00,8.63,8.65,8.62,8.64,151500.0,7.539,7.5565,7.5302,7.5477,151500.0
2011-08-31 15:05:00,8.65,8.67,8.65,8.67,50800.0,7.5565,7.5739,7.5565,7.5739,50800.0
2011-08-31 15:10:00,8.67,8.67,8.61,8.61,119200.0,7.5739,7.5739,7.5215,7.5215,119200.0
2011-08-31 15:15:00,8.61,8.62,8.59,8.61,157600.0,7.5215,7.5302,7.504,7.5215,157600.0
2011-08-31 15:20:00,8.61,8.62,8.6,8.61,79000.0,7.5215,7.5302,7.5128,7.5215,79000.0
2011-08-31 15:25:00,8.61,8.62,8.61,8.61,47100.0,7.5215,7.5302,7.5215,7.5215,47100.0
2011-08-31 15:30:00,8.62,8.65,8.61,8.64,158000.0,7.5302,7.5565,7.5215,7.5477,158000.0
2011-08-31 15:35:00,8.64,8.65,8.64,8.64,69300.0,7.5477,7.5565,7.5477,7.5477,69300.0
2011-08-31 15:40:00,8.65,8.67,8.64,8.67,219200.0,7.5565,7.5739,7.5477,7.5739,219200.0
2011-08-31 15:45:00,8.66,8.66,8.64,8.65,155500.0,7.5652,7.5652,7.5477,7.5565,155500.0
2011-08-31 15:50:00,8.64,8.65,8.63,8.64,149900.0,7.5477,7.5565,7.539,7.5477,149900.0
2011-08-31 15:55:00,8.63,8.64,8.6,8.63,623600.0,7.539,7.5477,7.5128,7.539,623600.0
2011-09-01 09:30:00,8.6,8.62,8.59,8.6,140300.0,7.5128,7.5302,7.504,7.5128,140300.0
2011-09-01 09:35:00,8.6,8.65,8.6,8.6,74600.0,7.5128,7.5565,7.5128,7.5128,74600.0
2011-09-01 09:40:00,8.6,8.61,8.58,8.6,195200.0,7.5128,7.5215,7.4953,7.5128,195200.0
2011-09-01 09:45:00,8.6,8.61,8.59,8.6,69600.0,7.5128,7.5215,7.504,7.5128,69600.0
2011-09-01 09:50:00,8.6,8.6,8.57,8.59,85200.0,7.5128,7.5128,7.4866,7.504,85200.0
2011-09-01 09:55:00,8.59,8.61,8.58,8.59,100500.0,7.504,7.5215,7.4953,7.504,100500.0
2011-09-01 10:00:00,8.59,8.73,8.57,8.68,378200.0,7.504,7.6263,7.4866,7.5827,378200.0
2011-09-01 10:05:00,8.69,8.69,8.64,8.65,140400.0,7.5914,7.5914,7.5477,7.5565,140400.0
2011-09-01 10:10:00,8.65,8.65,8.6,8.61,120800.0,7.5565,7.5565,7.5128,7.5215,120800.0
2011-09-01 10:15:00,8.6,8.64,8.59,8.63,98100.0,7.5128,7.5477,7.504,7.539,98100.0
2011-09-01 10:20:00,8.64,8.65,8.63,8.64,79900.0,7.5477,7.5565,7.539,7.5477,79900.0
2011-09-01 10:25:00,8.64,8.66,8.61,8.61,58900.0,7.5477,7.5652,7.5215,7.5215,58900.0
2011-09-01 10:30:00,8.61,8.61,8.55,8.58,138300.0,7.5215,7.5215,7.4691,7.4953,138300.0
2011-09-01 10:35:00,8.58,8.59,8.57,8.59,72600.0,7.4953,7.504,7.4866,7.504,72600.0
2011-09-01 10:40:00,8.58,8.62,8.58,8.6,74800.0,7.4953,7.5302,7.4953,7.5128,74800.0
2011-09-01 10:45:00,8.6,8.61,8.56,8.57,54000.0,7.5128,7.5215,7.4778,7.4866,54000.0
2011-09-01 10:50:00,8.56,8.6,8.56,8.57,99100.0,7.4778,7.5128,7.4778,7.4866,99100.0
2011-09-01 10:55:00,8.57,8.58,8.57,8.57,16200.0,7.4866,7.4953,7.4866,7.4866,16200.0
2011-09-01 11:00:00,8.57,8.58,8.52,8.55,101600.0,7.4866,7.4953,7.4429,7.4691,101600.0
2011-09-01 11:05:00,8.56,8.56,8.49,8.51,160500.0,7.4778,7.4778,7.4167,7.4342,160500.0
2011-09-01 11:10:00,8.5,8.51,8.48,8.49,116000.0,7.4254,7.4342,7.4079,7.4167,116000.0
2011-09-01 11:15:00,8.49,8.52,8.48,8.52,103300.0,7.4167,7.4429,7.4079,7.4429,103300.0
2011-09-01 11:20:00,8.52,8.54,8.51,8.52,43400.0,7.4429,7.4604,7.4342,7.4429,43400.0
2011-09-01 11:25:00,8.53,8.54,8.51,8.54,47600.0,7.4516,7.4604,7.4342,7.4604,47600.0
2011-09-01 11:30:00,8.53,8.56,8.53,8.55,213300.0,7.4516,7.4778,7.4516,7.4691,213300.0
2011-09-01 11:35:00,8.55,8.56,8.53,8.53,164600.0,7.4691,7.4778,7.4516,7.4516,164600.0
2011-09-01 11:40:00,8.54,8.54,8.5,8.52,59000.0,7.4604,7.4604,7.4254,7.4429,59000.0
2011-09-01 11:45:00,8.51,8.52,8.51,8.52,36500.0,7.4342,7.4429,7.4342,7.4429,36500.0
2011-09-01 11:50:00,8.52,8.53,8.5,8.53,80200.0,7.4429,7.4516,7.4254,7.4516,80200.0
2011-09-01 11:55:00,8.53,8.54,8.53,8.54,46000.0,7.4516,7.4604,7.4516,7.4604,46000.0
2011-09-01 12:00:00,8.54,8.54,8.51,8.51,53800.0,7.4604,7.4604,7.4342,7.4342,53800.0
2011-09-01 12:05:00,8.51,8.52,8.49,8.51,64000.0,7.4342,7.4429,7.4167,7.4342,64000.0
2011-09-01 12:10:00,8.51,8.52,8.5,8.51,26000.0,7.4342,7.4429,7.4254,7.4342,26000.0
2011-09-01 12:15:00,8.5,8.51,8.49,8.51,65300.0,7.4254,7.4342,7.4167,7.4342,65300.0
2011-09-01 12:20:00,8.5,8.54,8.5,8.54,48100.0,7.4254,7.4604,7.4254,7.4604,48100.0
2011-09-01 12:25:00,8.53,8.54,8.51,8.51,35200.0,7.4516,7.4604,7.4342,7.4342,35200.0
2011-09-01 12:30:00,8.52,8.53,8.51,8.51,58700.0,7.4429,7.4516,7.4342,7.4342,58700.0
2011-09-01 12:35:00,8.51,8.52,8.51,8.52,13500.0,7.4342,7.4429,7.4342,7.4429,13500.0
2011-09-01 12:40:00,8.51,8.52,8.51,8.51,36600.0,7.4342,7.4429,7.4342,7.4342,36600.0
2011-09-01 12:45:00,8.52,8.52,8.5,8.5,39500.0,7.4429,7.4429,7.4254,7.4254,39500.0
2011-09-01 12:50:00,8.5,8.51,8.5,8.51,52100.0,7.4254,7.4342,7.4254,7.4342,52100.0
2011-09-01 12:55:00,8.5,8.51,8.48,8.48,68800.0,7.4254,7.4342,7.4079,7.4079,68800.0
2011-09-01 13:00:00,8.48,8.49,8.47,8.47,32600.0,7.4079,7.4167,7.3992,7.3992,32600.0
2011-09-01 13:05:00,8.48,8.48,8.47,8.47,19400.0,7.4079,7.4079,7.3992,7.3992,19400.0
2011-09-01 13:10:00,8.47,8.48,8.47,8.47,14100.0,7.3992,7.4079,7.3992,7.3992,14100.0
2011-09-01 13:15:00,8.47,8.48,8.46,8.46,31100.0,7.3992,7.4079,7.3905,7.3905,31100.0
2011-09-01 13:20:00,8.46,8.48,8.46,8.46,84300.0,7.3905,7.4079,7.3905,7.3905,84300.0
2011-09-01 13:25:00,8.46,8.48,8.45,8.48,46800.0,7.3905,7.4079,7.3817,7.4079,46800.0
2011-09-01 13:30:00,8.48,8.49,8.47,8.48,43400.0,7.4079,7.4167,7.3992,7.4079,43400.0
2011-09-01 13:35:00,8.49,8.49,8.47,8.47,37100.0,7.4167,7.4167,7.3992,7.3992,37100.0
2011-09-01 13:40:00,8.47,8.47,8.43,8.45,97000.0,7.3992,7.3992,7.3643,7.3817,97000.0
2011-09-01 13:45:00,8.44,8.46,8.44,8.45,30500.0,7.373,7.3905,7.373,7.3817,30500.0
2011-09-01 13:50:00,8.46,8.46,8.41,8.42,91300.0,7.3905,7.3905,7.3468,7.3555,91300.0
2011-09-01 13:55:00,8.42,8.43,8.4,8.41,80800.0,7.3555,7.3643,7.3381,7.3468,80800.0
2011-09-01 14:00:00,8.4,8.42,8.4,8.4,94100.0,7.3381,7.3555,7.3381,7.3381,94100.0
2011-09-01 14:05:00,8.4,8.41,8.39,8.39,93200.0,7.3381,7.3468,7.3293,7.3293,93200.0
2011-09-01 14:10:00,8.39,8.4,8.39,8.4,64800.0,7.3293,7.3381,7.3293,7.3381,64800.0
2011-09-01 14:15:00,8.41,8.41,8.39,8.39,75200.0,7.3468,7.3468,7.3293,7.3293,75200.0
2011-09-01 14:20:00,8.39,8.4,8.38,8.39,74300.0,7.3293,7.3381,7.3206,7.3293,74300.0
2011-09-01 14:25:00,8.39,8.41,8.39,8.41,63300.0,7.3293,7.3468,7.3293,7.3468,63300.0
2011-09-01 14:30:00,8.41,8.44,8.41,8.44,60400.0,7.3468,7.373,7.3468,7.373,60400.0
2011-09-01 14:35:00,8.44,8.46,8.44,8.44,81400.0,7.373,7.3905,7.373,7.373,81400.0
2011-09-01 14:40:00,8.44,8.45,8.44,8.45,25500.0,7.373,7.3817,7.373,7.3817,25500.0
2011-09-01 14:45:00,8.45,8.45,8.43,8.44,68000.0,7.3817,7.3817,7.3643,7.373,68000.0
2011-09-01 14:50:00,8.44,8.44,8.43,8.44,33700.0,7.373,7.373,7.3643,7.373,33700.0
2011-09-01 14:55:00,8.44,8.46,8.44,8.46,93600.0,7.373,7.3905,7.373,7.3905,93600.0
2011-09-01 15:00:00,8.46,8.46,8.44,8.44,81600.0,7.3905,7.3905,7.373,7.373,81600.0
2011-09-01 15:05:00,8.44,8.44,8.41,8.41,69200.0,7.373,7.373,7.3468,7.3468,69200.0
2011-09-01 15:10:00,8.42,8.46,8.41,8.45,94100.0,7.3555,7.3905,7.3468,7.3817,94100.0
2011-09-01 15:15:00,8.46,8.46,8.44,8.44,52300.0,7.3905,7.3905,7.373,7.373,52300.0
2011-09-01 15:20:00,8.44,8.45,8.42,8.43,93900.0,7.373,7.3817,7.3555,7.3643,93900.0
2011-09-01 15:25:00,8.44,8.46,8.44,8.46,57700.0,7.373,7.3905,7.373,7.3905,57700.0
2011-09-01 15:30:00,8.46,8.46,8.43,8.43,106200.0,7.3905,7.3905,7.3643,7.3643,106200.0
2011-09-01 15:35:00,8.44,8.44,8.43,8.43,68600.0,7.373,7.373,7.3643,7.3643,68600.0
2011-09-01 15:40:00,8.43,8.43,8.41,8.43,197400.0,7.3643,7.3643,7.3468,7.3643,197400.0
2011-09-01 15:45:00,8.43,8.44,8.43,8.44,81600.0,7.3643,7.373,7.3643,7.373,81600.0
2011-09-01 15:50:00,8.44,8.44,8.43,8.44,91000.0,7.373,7.373,7.3643,7.373,91000.0
2011-09-01 15:55:00,8.44,8.44,8.41,8.42,268000.0,7.373,7.373,7.3468,7.3555,268000.0
2011-09-02 09:30:00,8.25,8.3,8.23,8.24,142900.0,7.207,7.2507,7.1895,7.1983,142900.0
2011-09-02 09:35:00,8.25,8.26,8.22,8.22,110100.0,7.207,7.2158,7.1808,7.1808,110100.0
2011-09-02 09:40:00,8.22,8.27,8.2,8.27,92300.0,7.1808,7.2245,7.1633,7.2245,92300.0
2011-09-02 09:45:00,8.26,8.28,8.22,8.27,107800.0,7.2158,7.2332,7.1808,7.2245,107800.0
2011-09-02 09:50:00,8.27,8.29,8.25,8.26,118500.0,7.2245,7.242,7.207,7.2158,118500.0
2011-09-02 09:55:00,8.27,8.28,8.26,8.26,54000.0,7.2245,7.2332,7.2158,7.2158,54000.0
2011-09-02 10:00:00,8.27,8.3,8.25,8.27,137000.0,7.2245,7.2507,7.207,7.2245,137000.0
2011-09-02 10:05:00,8.26,8.31,8.25,8.3,106500.0,7.2158,7.2594,7.207,7.2507,106500.0
2011-09-02 10:10:00,8.31,8.32,8.29,8.3,72800.0,7.2594,7.2682,7.242,7.2507,72800.0
2011-09-02 10:15:00,8.29,8.31,8.27,8.31,81300.0,7.242,7.2594,7.2245,7.2594,81300.0
2011-09-02 10:20:00,8.31,8.31,8.26,8.27,104600.0,7.2594,7.2594,7.2158,7.2245,104600.0
2011-09-02 10:25:00,8.28,8.29,8.27,8.28,73100.0,7.2332,7.242,7.2245,7.2332,73100.0
2011-09-02 10:30:00,8.29,8.29,8.27,8.27,37600.0,7.242,7.242,7.2245,7.2245,37600.0
2011-09-02 10:35:00,8.27,8.28,8.26,8.28,41600.0,7.2245,7.2332,7.2158,7.2332,41600.0
2011-09-02 10:40:00,8.27,8.29,8.27,8.27,51500.0,7.2245,7.242,7.2245,7.2245,51500.0
2011-09-02 10:45:00,8.27,8.3,8.27,8.29,60300.0,7.2245,7.2507,7.2245,7.242,60300.0
2011-09-02 10:50:00,8.3,8.3,8.28,8.29,107000.0,7.2507,7.2507,7.2332,7.242,107000.0
2011-09-02 10:55:00,8.29,8.33,8.29,8.32,87300.0,7.242,7.2769,7.242,7.2682,87300.0
2011-09-02 11:00:00,8.33,8.33,8.32,8.33,49200.0,7.2769,7.2769,7.2682,7.2769,49200.0
2011-09-02 11:05:00,8.32,8.33,8.31,8.31,40800.0,7.2682,7.2769,7.2594,7.2594,40800.0
2011-09-02 11:10:00,8.32,8.36,8.31,8.35,66900.0,7.2682,7.3031,7.2594,7.2944,66900.0
2011-09-02 11:15:00,8.35,8.35,8.34,8.35,47200.0,7.2944,7.2944,7.2856,7.2944,47200.0
2011-09-02 11:20:00,8.34,8.36,8.32,8.32,78100.0,7.2856,7.3031,7.2682,7.2682,78100.0
2011-09-02 11:25:00,8.32,8.34,8.32,8.34,41700.0,7.2682,7.2856,7.2682,7.2856,41700.0
2011-09-02 11:30:00,8.33,8.34,8.32,8.34,48400.0,7.2769,7.2856,7.2682,7.2856,48400.0
2011-09-02 11:35:00,8.33,8.38,8.33,8.35,92100.0,7.2769,7.3206,7.2769,7.2944,92100.0
2011-09-02 11:40:00,8.35,8.36,8.35,8.35,14300.0,7.2944,7.3031,7.2944,7.2944,14300.0
2011-09-02 11:45:00,8.35,8.36,8.34,8.34,54800.0,7.2944,7.3031,7.2856,7.2856,54800.0
2011-09-02 11:50:00,8.34,8.34,8.32,8.33,51600.0,7.2856,7.2856,7.2682,7.2769,51600.0
2011-09-02 11:55:00,8.33,8.34,8.33,8.34,44600.0,7.2769,7.2856,7.2769,7.2856,44600.0
2011-09-02 12:00:00,8.34,8.34,8.33,8.34,9800.0,7.2856,7.2856,7.2769,7.2856,9800.0
2011-09-02 12:05:00,8.34,8.36,8.34,8.35,38300.0,7.2856,7.3031,7.2856,7.2944,38300.0
2011-09-02 12:10:00,8.35,8.36,8.35,8.36,16600.0,7.2944,7.3031,7.2944,7.3031,16600.0
2011-09-02 12:15:00,8.36,8.36,8.34,8.34,48500.0,7.3031,7.3031,7.2856,7.2856,48500.0
2011-09-02 12:20:00,8.34,8.34,8.33,8.33,40200.0,7.2856,7.2856,7.2769,7.2769,40200.0
2011-09-02 12:25:00,8.33,8.33,8.31,8.31,42400.0,7.2769,7.2769,7.2594,7.2594,42400.0
2011-09-02 12:30:00,8.31,8.33,8.31,8.32,35000.0,7.2594,7.2769,7.2594,7.2682,35000.0
2011-09-02 12:35:00,8.33,8.33,8.31,8.33,42700.0,7.2769,7.2769,7.2594,7.2769,42700.0
2011-09-02 12:40:00,8.33,8.33,8.32,8.33,16900.0,7.2769,7.2769,7.2682,7.2769,16900.0
2011-09-02 12:45:00,8.33,8.34,8.32,8.34,43300.0,7.2769,7.2856,7.2682,7.2856,43300.0
2011-09-02 12:50:00,8.34,8.34,8.32,8.33,42900.0,7.2856,7.2856,7.2682,7.2769,42900.0
2011-09-02 12:55:00,8.33,8.34,8.33,8.34,29400.0,7.2769,7.2856,7.2769,7.2856,29400.0
2011-09-02 13:00:00,8.34,8.35,8.33,8.34,72200.0,7.2856,7.2944,7.2769,7.2856,72200.0
2011-09-02 13:05:00,8.33,8.34,8.33,8.34,28300.0,7.2769,7.2856,7.2769,7.2856,28300.0
2011-09-02 13:10:00,8.34,8.34,8.32,8.32,50000.0,7.2856,7.2856,7.2682,7.2682,50000.0
2011-09-02 13:15:00,8.32,8.33,8.3,8.3,47900.0,7.2682,7.2769,7.2507,7.2507,47900.0
2011-09-02 13:20:00,8.3,8.31,8.3,8.31,28500.0,7.2507,7.2594,7.2507,7.2594,28500.0
2011-09-02 13:25:00,8.31,8.31,8.3,8.31,27900.0,7.2594,7.2594,7.2507,7.2594,27900.0
2011-09-02 13:30:00,8.31,8.33,8.3,8.33,63300.0,7.2594,7.2769,7.2507,7.2769,63300.0
2011-09-02 13:35:00,8.32,8.33,8.31,8.32,45900.0,7.2682,7.2769,7.2594,7.2682,45900.0
2011-09-02 13:40:00,8.32,8.32,8.31,8.32,37100.0,7.2682,7.2682,7.2594,7.2682,37100.0
2011-09-02 13:45:00,8.32,8.32,8.31,8.32,17800.0,7.2682,7.2682,7.2594,7.2682,17800.0
2011-09-02 13:50:00,8.32,8.32,8.31,8.32,30100.0,7.2682,7.2682,7.2594,7.2682,30100.0
2011-09-02 13:55:00,8.31,8.32,8.31,8.32,19800.0,7.2594,7.2682,7.2594,7.2682,19800.0
2011-09-02 14:00:00,8.31,8.32,8.31,8.32,18000.0,7.2594,7.2682,7.2594,7.2682,18000.0
2011-09-02 14:05:00,8.32,8.32,8.31,8.31,18600.0,7.2682,7.2682,7.2594,7.2594,18600.0
2011-09-02 14:10:00,8.32,8.32,8.26,8.27,188800.0,7.2682,7.2682,7.2158,7.2245,188800.0
2011-09-02 14:15:00,8.27,8.27,8.25,8.25,39400.0,7.2245,7.2245,7.207,7.207,39400.0
2011-09-02 14:20:00,8.25,8.26,8.25,8.26,25200.0,7.207,7.2158,7.207,7.2158,25200.0
2011-09-02 14:25:00,8.26,8.26,8.25,8.26,21300.0,7.2158,7.2158,7.207,7.2158,21300.0
2011-09-02 14:30:00,8.25,8.26,8.21,8.21,99200.0,7.207,7.2158,7.1721,7.1721,99200.0
2011-09-02 14:35:00,8.21,8.22,8.21,8.21,37100.0,7.1721,7.1808,7.1721,7.1721,37100.0
2011-09-02 14:40:00,8.22,8.22,8.21,8.22,25000.0,7.1808,7.1808,7.1721,7.1808,25000.0
2011-09-02 14:45:00,8.22,8.22,8.21,8.21,35700.0,7.1808,7.1808,7.1721,7.1721,35700.0
2011-09-02 14:50:00,8.21,8.22,8.21,8.22,38700.0,7.1721,7.1808,7.1721,7.1808,38700.0
2011-09-02 14:55:00,8.22,8.23,8.21,8.22,81700.0,7.1808,7.1895,7.1721,7.1808,81700.0
2011-09-02 15:00:00,8.22,8.22,8.21,8.22,53100.0,7.1808,7.1808,7.1721,7.1808,53100.0
2011-09-02 15:05:00,8.21,8.22,8.21,8.22,80100.0,7.1721,7.1808,7.1721,7.1808,80100.0
2011-09-02 15:10:00,8.22,8.23,8.21,8.23,72900.0,7.1808,7.1895,7.1721,7.1895,72900.0
2011-09-02 15:15:00,8.23,8.23,8.22,8.23,38200.0,7.1895,7.1895,7.1808,7.1895,38200.0
2011-09-02 15:20:00,8.23,8.24,8.22,8.23,55100.0,7.1895,7.1983,7.1808,7.1895,55100.0
2011-09-02 15:25:00,8.24,8.26,8.23,8.26,138200.0,7.1983,7.2158,7.1895,7.2158,138200.0
2011-09-02 15:30:00,8.26,8.27,8.25,8.27,75300.0,7.2158,7.2245,7.207,7.2245,75300.0
2011-09-02 15:35:00,8.27,8.28,8.26,8.28,160500.0,7.2245,7.2332,7.2158,7.2332,160500.0
2011-09-02 15:40:00,8.28,8.29,8.26,8.28,174400.0,7.2332,7.242,7.2158,7.2332,174400.0
2011-09-02 15:45:00,8.28,8.28,8.26,8.26,125800.0,7.2332,7.2332,7.2158,7.2158,125800.0
2011-09-02 15:50:00,8.26,8.27,8.25,8.26,170900.0,7.2158,7.2245,7.207,7.2158,170900.0
2011-09-02 15:55:00,8.26,8.27,8.25,8.26,150700.0,7.2158,7.2245,7.207,7.2158,150700.0
2011-09-06 09:30:00,8.16,8.26,8.15,8.15,404900.0,7.1284,7.2158,7.1197,7.1197,404900.0
2011-09-06 09:35:00,8.15,8.15,8.08,8.11,139800.0,7.1197,7.1197,7.0585,7.0847,139800.0
2011-09-06 09:40:00,8.11,8.11,8.06,8.08,168100.0,7.0847,7.0847,7.041,7.0585,168100.0
2011-09-06 09:45:00,8.08,8.08,8.03,8.03,131000.0,7.0585,7.0585,7.0148,7.0148,131000.0
2011-09-06 09:50:00,8.04,8.09,8.03,8.08,195700.0,7.0236,7.0672,7.0148,7.0585,195700.0
2011-09-06 09:55:00,8.07,8.09,8.07,8.08,111200.0,7.0498,7.0672,7.0498,7.0585,111200.0
2011-09-06 10:00:00,8.08,8.14,8.08,8.14,309200.0,7.0585,7.1109,7.0585,7.1109,309200.0
2011-09-06 10:05:00,8.14,8.15,8.08,8.08,277500.0,7.1109,7.1197,7.0585,7.0585,277500.0
2011-09-06 10:10:00,8.08,8.09,8.06,8.06,126600.0,7.0585,7.0672,7.041,7.041,126600.0
2011-09-06 10:15:00,8.06,8.06,8.05,8.05,128600.0,7.041,7.041,7.0323,7.0323,128600.0
2011-09-06 10:20:00,8.06,8.06,8.04,8.05,147900.0,7.041,7.041,7.0236,7.0323,147900.0
2011-09-06 10:25:00,8.06,8.06,8.05,8.05,79800.0,7.041,7.041,7.0323,7.0323,79800.0
2011-09-06 10:30:00,8.05,8.06,8.05,8.06,96600.0,7.0323,7.041,7.0323,7.041,96600.0
2011-09-06 10:35:00,8.06,8.07,8.05,8.06,105800.0,7.041,7.0498,7.0323,7.041,105800.0
2011-09-06 10:40:00,8.07,8.07,8.05,8.05,89600.0,7.0498,7.0498,7.0323,7.0323,89600.0
2011-09-06 10:45:00,8.05,8.07,8.05,8.07,94600.0,7.0323,7.0498,7.0323,7.0498,94600.0
2011-09-06 10:50:00,8.07,8.07,8.05,8.06,227700.0,7.0498,7.0498,7.0323,7.041,227700.0
2011-09-06 10:55:00,8.05,8.06,8.05,8.06,81500.0,7.0323,7.041,7.0323,7.041,81500.0
2011-09-06 11:00:00,8.06,8.06,8.05,8.06,70100.0,7.041,7.041,7.0323,7.041,70100.0
2011-09-06 11:05:00,8.06,8.06,8.05,8.06,68800.0,7.041,7.041,7.0323,7.041,68800.0
2011-09-06 11:10:00,8.06,8.09,8.05,8.09,137600.0,7.041,7.0672,7.0323,7.0672,137600.0
2011-09-06 11:15:00,8.09,8.11,8.08,8.09,132400.0,7.0672,7.0847,7.0585,7.0672,132400.0
2011-09-06 11:20:00,8.09,8.09,8.08,8.09,56800.0,7.0672,7.0672,7.0585,7.0672,56800.0
2011-09-06 11:25:00,8.09,8.09,8.07,8.09,182900.0,7.0672,7.0672,7.0498,7.0672,182900.0
2011-09-06 11:30:00,8.09,8.11,8.08,8.1,368800.0,7.0672,7.0847,7.0585,7.076,368800.0
2011-09-06 11:35:00,8.11,8.11,8.1,8.1,38500.0,7.0847,7.0847,7.076,7.076,38500.0
2011-09-06 11:40:00,8.1,8.11,8.09,8.09,127700.0,7.076,7.0847,7.0672,7.0672,127700.0
2011-09-06 11:45:00,8.09,8.1,8.09,8.09,46800.0,7.0672,7.076,7.0672,7.0672,46800.0
2011-09-06 11:50:00,8.09,8.1,8.09,8.09,44000.0,7.0672,7.076,7.0672,7.0672,44000.0
2011-09-06 11:55:00,8.09,8.1,8.08,8.1,99700.0,7.0672,7.076,7.0585,7.076,99700.0
2011-09-06 12:00:00,8.1,8.1,8.09,8.09,25700.0,7.076,7.076,7.0672,7.0672,25700.0
2011-09-06 12:05:00,8.09,8.1,8.09,8.09,29400.0,7.0672,7.076,7.0672,7.0672,29400.0
2011-09-06 12:10:00,8.09,8.1,8.09,8.09,42700.0,7.0672,7.076,7.0672,7.0672,42700.0
2011-09-06 12:15:00,8.09,8.1,8.07,8.08,70000.0,7.0672,7.076,7.0498,7.0585,70000.0
2011-09-06 12:20:00,8.07,8.1,8.07,8.1,89000.0,7.0498,7.076,7.0498,7.076,89000.0
2011-09-06 12:25:00,8.1,8.1,8.09,8.09,12100.0,7.076,7.076,7.0672,7.0672,12100.0
2011-09-06 12:30:00,8.09,8.1,8.07,8.07,66600.0,7.0672,7.076,7.0498,7.0498,66600.0
2011-09-06 12:35:00,8.07,8.08,8.06,8.07,44400.0,7.0498,7.0585,7.041,7.0498,44400.0
2011-09-06 12:40:00,8.06,8.06,8.05,8.06,93100.0,7.041,7.041,7.0323,7.041,93100.0
2011-09-06 12:45:00,8.05,8.06,8.05,8.05,45800.0,7.0323,7.041,7.0323,7.0323,45800.0
2011-09-06 12:50:00,8.05,8.06,8.05,8.05,42700.0,7.0323,7.041,7.0323,7.0323,42700.0
2011-09-06 12:55:00,8.06,8.06,8.05,8.05,28300.0,7.041,7.041,7.0323,7.0323,28300.0
2011-09-06 13:00:00,8.05,8.06,8.05,8.06,49700.0,7.0323,7.041,7.0323,7.041,49700.0
2011-09-06 13:05:00,8.06,8.06,8.05,8.05,31400.0,7.041,7.041,7.0323,7.0323,31400.0
2011-09-06 13:10:00,8.05,8.06,8.05,8.05,29000.0,7.0323,7.041,7.0323,7.0323,29000.0
2011-09-06 13:15:00,8.05,8.06,8.05,8.05,17200.0,7.0323,7.041,7.0323,7.0323,17200.0
2011-09-06 13:20:00,8.05,8.07,8.05,8.07,173200.0,7.0323,7.0498,7.0323,7.0498,173200.0
2011-09-06 13:25:00,8.07,8.07,8.05,8.05,39300.0,7.0498,7.0498,7.0323,7.0323,39300.0
2011-09-06 13:30:00,8.05,8.05,8.02,8.02,116100.0,7.0323,7.0323,7.0061,7.0061,116100.0
2011-09-06 13:35:00,8.02,8.05,8.02,8.05,76400.0,7.0061,7.0323,7.0061,7.0323,76400.0
2011-09-06 13:40:00,8.05,8.06,8.04,8.06,60700.0,7.0323,7.041,7.0236,7.041,60700.0
2011-09-06 13:45:00,8.06,8.07,8.05,8.06,66000.0,7.041,7.0498,7.0323,7.041,66000.0
2011-09-06 13:50:00,8.05,8.06,8.05,8.06,46900.0,7.0323,7.041,7.0323,7.041,46900.0
2011-09-06 13:55:00,8.06,8.06,8.05,8.05,18400.0,7.041,7.041,7.0323,7.0323,18400.0
2011-09-06 14:00:00,8.05,8.06,8.04,8.04,76800.0,7.0323,7.041,7.0236,7.0236,76800.0
2011-09-06 14:05:00,8.04,8.06,8.04,8.05,67600.0,7.0236,7.041,7.0236,7.0323,67600.0
2011-09-06 14:10:00,8.06,8.08,8.05,8.08,49100.0,7.041,7.0585,7.0323,7.0585,49100.0
2011-09-06 14:15:00,8.08,8.09,8.07,8.09,106500.0,7.0585,7.0672,7.0498,7.0672,106500.0
2011-09-06 14:20:00,8.09,8.09,8.08,8.09,23300.0,7.0672,7.0672,7.0585,7.0672,23300.0
2011-09-06 14:25:00,8.08,8.09,8.07,8.08,46100.0,7.0585,7.0672,7.0498,7.0585,46100.0
2011-09-06 14:30:00,8.07,8.08,8.06,8.06,62000.0,7.0498,7.0585,7.041,7.041,62000.0
2011-09-06 14:35:00,8.06,8.07,8.05,8.07,130900.0,7.041,7.0498,7.0323,7.0498,130900.0
2011-09-06 14:40:00,8.07,8.07,8.06,8.07,65600.0,7.0498,7.0498,7.041,7.0498,65600.0
2011-09-06 14:45:00,8.07,8.08,8.06,8.06,118600.0,7.0498,7.0585,7.041,7.041,118600.0
2011-09-06 14:50:00,8.06,8.07,8.05,8.06,116600.0,7.041,7.0498,7.0323,7.041,116600.0
2011-09-06 14:55:00,8.05,8.06,8.05,8.05,55300.0,7.0323,7.041,7.0323,7.0323,55300.0
2011-09-06 15:00:00,8.05,8.06,8.03,8.04,104800.0,7.0323,7.041,7.0148,7.0236,104800.0
2011-09-06 15:05:00,8.03,8.04,8.02,8.02,100100.0,7.0148,7.0236,7.0061,7.0061,100100.0
2011-09-06 15:10:00,8.03,8.03,8.02,8.02,77900.0,7.0148,7.0148,7.0061,7.0061,77900.0
2011-09-06 15:15:00,8.02,8.03,8.01,8.01,148100.0,7.0061,7.0148,6.9974,6.9974,148100.0
2011-09-06 15:20:00,8.02,8.02,8.01,8.01,54400.0,7.0061,7.0061,6.9974,6.9974,54400.0
2011-09-06 15:25:00,8.01,8.02,8.01,8.02,104200.0,6.9974,7.0061,6.9974,7.0061,104200.0
2011-09-06 15:30:00,8.01,8.02,8.01,8.02,108700.0,6.9974,7.0061,6.9974,7.0061,108700.0
2011-09-06 15:35:00,8.01,8.05,8.01,8.05,262600.0,6.9974,7.0323,6.9974,7.0323,262600.0
2011-09-06 15:40:00,8.05,8.07,8.04,8.06,201900.0,7.0323,7.0498,7.0236,7.041,201900.0
2011-09-06 15:45:00,8.06,8.06,8.04,8.05,252400.0,7.041,7.041,7.0236,7.0323,252400.0
2011-09-06 15:50:00,8.05,8.07,8.05,8.06,157500.0,7.0323,7.0498,7.0323,7.041,157500.0
2011-09-06 15:55:00,8.06,8.07,8.06,8.06,253300.0,7.041,7.0498,7.041,7.041,253300.0
2011-09-07 09:30:00,8.22,8.22,8.17,8.19,140400.0,7.1808,7.1808,7.1371,7.1546,140400.0
2011-09-07 09:35:00,8.19,8.24,8.18,8.23,254500.0,7.1546,7.1983,7.1459,7.1895,254500.0
2011-09-07 09:40:00,8.24,8.31,8.23,8.31,167500.0,7.1983,7.2594,7.1895,7.2594,167500.0
2011-09-07 09:45:00,8.31,8.33,8.29,8.31,136800.0,7.2594,7.2769,7.242,7.2594,136800.0
2011-09-07 09:50:00,8.32,8.35,8.31,8.35,112200.0,7.2682,7.2944,7.2594,7.2944,112200.0
2011-09-07 09:55:00,8.34,8.4,8.33,8.39,210800.0,7.2856,7.3381,7.2769,7.3293,210800.0
2011-09-07 10:00:00,8.4,8.4,8.39,8.4,106600.0,7.3381,7.3381,7.3293,7.3381,106600.0
2011-09-07 10:05:00,8.39,8.41,8.39,8.41,136300.0,7.3293,7.3468,7.3293,7.3468,136300.0
2011-09-07 10:10:00,8.41,8.41,8.39,8.4,132700.0,7.3468,7.3468,7.3293,7.3381,132700.0
2011-09-07 10:15:00,8.39,8.42,8.39,8.42,128800.0,7.3293,7.3555,7.3293,7.3555,128800.0
2011-09-07 10:20:00,8.41,8.44,8.41,8.42,107700.0,7.3468,7.373,7.3468,7.3555,107700.0
2011-09-07 10:25:00,8.42,8.42,8.4,8.41,87400.0,7.3555,7.3555,7.3381,7.3468,87400.0
2011-09-07 10:30:00,8.42,8.42,8.37,8.38,114000.0,7.3555,7.3555,7.3118,7.3206,114000.0
2011-09-07 10:35:00,8.37,8.39,8.37,8.39,153700.0,7.3118,7.3293,7.3118,7.3293,153700.0
2011-09-07 10:40:00,8.38,8.4,8.38,8.4,65100.0,7.3206,7.3381,7.3206,7.3381,65100.0
2011-09-07 10:45:00,8.39,8.39,8.37,8.39,105400.0,7.3293,7.3293,7.3118,7.3293,105400.0
2011-09-07 10:50:00,8.39,8.4,8.38,8.4,90200.0,7.3293,7.3381,7.3206,7.3381,90200.0
2011-09-07 10:55:00,8.39,8.4,8.35,8.35,160400.0,7.3293,7.3381,7.2944,7.2944,160400.0
2011-09-07 11:00:00,8.36,8.38,8.34,8.37,145800.0,7.3031,7.3206,7.2856,7.3118,145800.0
2011-09-07 11:05:00,8.38,8.4,8.38,8.39,110300.0,7.3206,7.3381,7.3206,7.3293,110300.0
2011-09-07 11:10:00,8.39,8.42,8.38,8.42,92100.0,7.3293,7.3555,7.3206,7.3555,92100.0
2011-09-07 11:15:00,8.42,8.42,8.4,8.41,52300.0,7.3555,7.3555,7.3381,7.3468,52300.0
2011-09-07 11:20:00,8.4,8.44,8.4,8.42,98000.0,7.3381,7.373,7.3381,7.3555,98000.0
2011-09-07 11:25:00,8.42,8.43,8.41,8.41,57000.0,7.3555,7.3643,7.3468,7.3468,57000.0
2011-09-07 11:30:00,8.42,8.42,8.39,8.39,63800.0,7.3555,7.3555,7.3293,7.3293,63800.0
2011-09-07 11:35:00,8.39,8.4,8.39,8.39,23700.0,7.3293,7.3381,7.3293,7.3293,23700.0
2011-09-07 11:40:00,8.39,8.4,8.39,8.4,33000.0,7.3293,7.3381,7.3293,7.3381,33000.0
2011-09-07 11:45:00,8.39,8.41,8.39,8.4,76000.0,7.3293,7.3468,7.3293,7.3381,76000.0
2011-09-07 11:50:00,8.41,8.41,8.4,8.4,46700.0,7.3468,7.3468,7.3381,7.3381,46700.0
2011-09-07 11:55:00,8.4,8.41,8.39,8.4,50600.0,7.3381,7.3468,7.3293,7.3381,50600.0
2011-09-07 12:00:00,8.39,8.39,8.35,8.36,155500.0,7.3293,7.3293,7.2944,7.3031,155500.0
2011-09-07 12:05:00,8.36,8.39,8.36,8.38,350300.0,7.3031,7.3293,7.3031,7.3206,350300.0
2011-09-07 12:10:00,8.38,8.38,8.37,8.37,22600.0,7.3206,7.3206,7.3118,7.3118,22600.0
2011-09-07 12:15:00,8.38,8.38,8.37,8.37,32000.0,7.3206,7.3206,7.3118,7.3118,32000.0
2011-09-07 12:20:00,8.37,8.38,8.36,8.36,37000.0,7.3118,7.3206,7.3031,7.3031,37000.0
2011-09-07 12:25:00,8.36,8.37,8.35,8.35,22400.0,7.3031,7.3118,7.2944,7.2944,22400.0
2011-09-07 12:30:00,8.36,8.37,8.35,8.37,35600.0,7.3031,7.3118,7.2944,7.3118,35600.0
2011-09-07 12:35:00,8.36,8.38,8.36,8.37,54400.0,7.3031,7.3206,7.3031,7.3118,54400.0
2011-09-07 12:40:00,8.38,8.38,8.37,8.37,28400.0,7.3206,7.3206,7.3118,7.3118,28400.0
2011-09-07 12:45:00,8.37,8.38,8.37,8.37,36900.0,7.3118,7.3206,7.3118,7.3118,36900.0
2011-09-07 12:50:00,8.37,8.38,8.37,8.37,21600.0,7.3118,7.3206,7.3118,7.3118,21600.0
2011-09-07 12:55:00,8.37,8.38,8.36,8.36,36700.0,7.3118,7.3206,7.3031,7.3031,36700.0
2011-09-07 13:00:00,8.36,8.37,8.35,8.35,36000.0,7.3031,7.3118,7.2944,7.2944,36000.0
2011-09-07 13:05:00,8.35,8.36,8.35,8.35,53600.0,7.2944,7.3031,7.2944,7.2944,53600.0
2011-09-07 13:10:00,8.35,8.36,8.35,8.36,36400.0,7.2944,7.3031,7.2944,7.3031,36400.0
2011-09-07 13:15:00,8.36,8.36,8.35,8.36,41000.0,7.3031,7.3031,7.2944,7.3031,41000.0
2011-09-07 13:20:00,8.36,8.37,8.36,8.37,56000.0,7.3031,7.3118,7.3031,7.3118,56000.0
2011-09-07 13:25:00,8.36,8.37,8.36,8.37,46300.0,7.3031,7.3118,7.3031,7.3118,46300.0
2011-09-07 13:30:00,8.36,8.37,8.36,8.36,33600.0,7.3031,7.3118,7.3031,7.3031,33600.0
2011-09-07 13:35:00,8.36,8.37,8.36,8.37,80700.0,7.3031,7.3118,7.3031,7.3118,80700.0
2011-09-07 13:40:00,8.37,8.37,8.36,8.37,65100.0,7.3118,7.3118,7.3031,7.3118,65100.0
2011-09-07 13:45:00,8.36,8.37,8.35,8.35,90000.0,7.3031,7.3118,7.2944,7.2944,90000.0
2011-09-07 13:50:00,8.35,8.36,8.34,8.34,83000.0,7.2944,7.3031,7.2856,7.2856,83000.0
2011-09-07 13:55:00,8.35,8.36,8.34,8.34,123000.0,7.2944,7.3031,7.2856,7.2856,123000.0
2011-09-07 14:00:00,8.35,8.35,8.34,8.35,46300.0,7.2944,7.2944,7.2856,7.2944,46300.0
2011-09-07 14:05:00,8.34,8.38,8.34,8.38,217700.0,7.2856,7.3206,7.2856,7.3206,217700.0
2011-09-07 14:10:00,8.38,8.38,8.34,8.34,208800.0,7.3206,7.3206,7.2856,7.2856,208800.0
2011-09-07 14:15:00,8.35,8.35,8.34,8.35,34700.0,7.2944,7.2944,7.2856,7.2944,34700.0
2011-09-07 14:20:00,8.34,8.35,8.32,8.32,112900.0,7.2856,7.2944,7.2682,7.2682,112900.0
2011-09-07 14:25:00,8.32,8.36,8.32,8.35,209600.0,7.2682,7.3031,7.2682,7.2944,209600.0
2011-09-07 14:30:00,8.35,8.36,8.35,8.35,72900.0,7.2944,7.3031,7.2944,7.2944,72900.0
2011-09-07 14:35:00,8.35,8.35,8.34,8.34,125200.0,7.2944,7.2944,7.2856,7.2856,125200.0
2011-09-07 14:40:00,8.34,8.36,8.34,8.36,100400.0,7.2856,7.3031,7.2856,7.3031,100400.0
2011-09-07 14:45:00,8.36,8.36,8.34,8.35,89500.0,7.3031,7.3031,7.2856,7.2944,89500.0
2011-09-07 14:50:00,8.34,8.35,8.34,8.35,54600.0,7.2856,7.2944,7.2856,7.2944,54600.0
2011-09-07 14:55:00,8.34,8.35,8.33,8.33,225200.0,7.2856,7.2944,7.2769,7.2769,225200.0
2011-09-07 15:00:00,8.33,8.34,8.32,8.32,90800.0,7.2769,7.2856,7.2682,7.2682,90800.0
2011-09-07 15:05:00,8.32,8.35,8.32,8.34,99300.0,7.2682,7.2944,7.2682,7.2856,99300.0
2011-09-07 15:10:00,8.35,8.35,8.34,8.35,66000.0,7.2944,7.2944,7.2856,7.2944,66000.0
2011-09-07 15:15:00,8.35,8.36,8.34,8.36,72900.0,7.2944,7.3031,7.2856,7.3031,72900.0
2011-09-07 15:20:00,8.35,8.36,8.35,8.36,62800.0,7.2944,7.3031,7.2944,7.3031,62800.0
2011-09-07 15:25:00,8.36,8.36,8.35,8.36,80400.0,7.3031,7.3031,7.2944,7.3031,80400.0
2011-09-07 15:30:00,8.35,8.36,8.35,8.36,69300.0,7.2944,7.3031,7.2944,7.3031,69300.0
2011-09-07 15:35:00,8.35,8.36,8.32,8.33,248500.0,7.2944,7.3031,7.2682,7.2769,248500.0
2011-09-07 15:40:00,8.32,8.35,8.32,8.35,207300.0,7.2682,7.2944,7.2682,7.2944,207300.0
2011-09-07 15:45:00,8.34,8.35,8.33,8.33,177600.0,7.2856,7.2944,7.2769,7.2769,177600.0
2011-09-07 15:50:00,8.33,8.34,8.32,8.33,211100.0,7.2769,7.2856,7.2682,7.2769,211100.0
2011-09-07 15:55:00,8.33,8.34,8.32,8.34,439500.0,7.2769,7.2856,7.2682,7.2856,439500.0
2011-09-08 09:30:00,8.29,8.33,8.25,8.33,95600.0,7.242,7.2769,7.207,7.2769,95600.0
2011-09-08 09:35:00,8.32,8.34,8.27,8.27,107600.0,7.2682,7.2856,7.2245,7.2245,107600.0
2011-09-08 09:40:00,8.28,8.29,8.26,8.28,103700.0,7.2332,7.242,7.2158,7.2332,103700.0
2011-09-08 09:45:00,8.28,8.29,8.26,8.27,63300.0,7.2332,7.242,7.2158,7.2245,63300.0
2011-09-08 09:50:00,8.27,8.27,8.19,8.19,117500.0,7.2245,7.2245,7.1546,7.1546,117500.0
2011-09-08 09:55:00,8.19,8.2,8.16,8.16,177700.0,7.1546,7.1633,7.1284,7.1284,177700.0
2011-09-08 10:00:00,8.17,8.2,8.16,8.2,161800.0,7.1371,7.1633,7.1284,7.1633,161800.0
2011-09-08 10:05:00,8.2,8.23,8.19,8.22,108100.0,7.1633,7.1895,7.1546,7.1808,108100.0
2011-09-08 10:10:00,8.22,8.24,8.22,8.24,129300.0,7.1808,7.1983,7.1808,7.1983,129300.0
2011-09-08 10:15:00,8.24,8.24,8.2,8.21,381500.0,7.1983,7.1983,7.1633,7.1721,381500.0
2011-09-08 10:20:00,8.21,8.22,8.2,8.2,87800.0,7.1721,7.1808,7.1633,7.1633,87800.0
2011-09-08 10:25:00,8.2,8.21,8.19,8.19,155900.0,7.1633,7.1721,7.1546,7.1546,155900.0
2011-09-08 10:30:00,8.19,8.23,8.19,8.22,209700.0,7.1546,7.1895,7.1546,7.1808,209700.0
2011-09-08 10:35:00,8.22,8.23,8.22,8.23,30200.0,7.1808,7.1895,7.1808,7.1895,30200.0
2011-09-08 10:40:00,8.22,8.23,8.22,8.23,55500.0,7.1808,7.1895,7.1808,7.1895,55500.0
2011-09-08 10:45:00,8.23,8.25,8.21,8.22,236000.0,7.1895,7.207,7.1721,7.1808,236000.0
2011-09-08 10:50:00,8.22,8.24,8.21,8.24,90800.0,7.1808,7.1983,7.1721,7.1983,90800.0
2011-09-08 10:55:00,8.24,8.29,8.24,8.27,258000.0,7.1983,7.242,7.1983,7.2245,258000.0
2011-09-08 11:00:00,8.27,8.3,8.27,8.27,121300.0,7.2245,7.2507,7.2245,7.2245,121300.0
2011-09-08 11:05:00,8.27,8.28,8.27,8.28,31100.0,7.2245,7.2332,7.2245,7.2332,31100.0
2011-09-08 11:10:00,8.28,8.28,8.27,8.28,34100.0,7.2332,7.2332,7.2245,7.2332,34100.0
2011-09-08 11:15:00,8.28,8.28,8.25,8.25,55500.0,7.2332,7.2332,7.207,7.207,55500.0
2011-09-08 11:20:00,8.26,8.26,8.25,8.26,29000.0,7.2158,7.2158,7.207,7.2158,29000.0
2011-09-08 11:25:00,8.26,8.26,8.24,8.25,96700.0,7.2158,7.2158,7.1983,7.207,96700.0
2011-09-08 11:30:00,8.25,8.26,8.24,8.26,55300.0,7.207,7.2158,7.1983,7.2158,55300.0
2011-09-08 11:35:00,8.26,8.28,8.25,8.28,44300.0,7.2158,7.2332,7.207,7.2332,44300.0
2011-09-08 11:40:00,8.28,8.28,8.27,8.28,37200.0,7.2332,7.2332,7.2245,7.2332,37200.0
2011-09-08 11:45:00,8.28,8.28,8.24,8.26,341900.0,7.2332,7.2332,7.1983,7.2158,341900.0
2011-09-08 11:50:00,8.26,8.28,8.24,8.24,222500.0,7.2158,7.2332,7.1983,7.1983,222500.0
2011-09-08 11:55:00,8.24,8.24,8.22,8.22,141800.0,7.1983,7.1983,7.1808,7.1808,141800.0
2011-09-08 12:00:00,8.22,8.23,8.2,8.21,86200.0,7.1808,7.1895,7.1633,7.1721,86200.0
2011-09-08 12:05:00,8.21,8.22,8.2,8.21,181700.0,7.1721,7.1808,7.1633,7.1721,181700.0
2011-09-08 12:10:00,8.21,8.22,8.21,8.21,12300.0,7.1721,7.1808,7.1721,7.1721,12300.0
2011-09-08 12:15:00,8.22,8.22,8.21,8.21,32000.0,7.1808,7.1808,7.1721,7.1721,32000.0
2011-09-08 12:20:00,8.22,8.23,8.21,8.23,27900.0,7.1808,7.1895,7.1721,7.1895,27900.0
2011-09-08 12:25:00,8.22,8.23,8.22,8.23,19800.0,7.1808,7.1895,7.1808,7.1895,19800.0
2011-09-08 12:30:00,8.23,8.23,8.21,8.21,38900.0,7.1895,7.1895,7.1721,7.1721,38900.0
2011-09-08 12:35:00,8.21,8.22,8.21,8.21,37500.0,7.1721,7.1808,7.1721,7.1721,37500.0
2011-09-08 12:40:00,8.2,8.21,8.2,8.21,25800.0,7.1633,7.1721,7.1633,7.1721,25800.0
2011-09-08 12:45:00,8.21,8.21,8.2,8.21,32200.0,7.1721,7.1721,7.1633,7.1721,32200.0
2011-09-08 12:50:00,8.21,8.21,8.2,8.21,46300.0,7.1721,7.1721,7.1633,7.1721,46300.0
2011-09-08 12:55:00,8.21,8.22,8.21,8.22,26200.0,7.1721,7.1808,7.1721,7.1808,26200.0
2011-09-08 13:00:00,8.22,8.22,8.21,8.21,14700.0,7.1808,7.1808,7.1721,7.1721,14700.0
2011-09-08 13:05:00,8.22,8.22,8.21,8.22,28500.0,7.1808,7.1808,7.1721,7.1808,28500.0
2011-09-08 13:10:00,8.22,8.22,8.2,8.2,46900.0,7.1808,7.1808,7.1633,7.1633,46900.0
2011-09-08 13:15:00,8.21,8.21,8.19,8.2,40900.0,7.1721,7.1721,7.1546,7.1633,40900.0
2011-09-08 13:20:00,8.2,8.2,8.19,8.2,20100.0,7.1633,7.1633,7.1546,7.1633,20100.0
2011-09-08 13:25:00,8.2,8.2,8.19,8.2,13900.0,7.1633,7.1633,7.1546,7.1633,13900.0
2011-09-08 13:30:00,8.2,8.22,8.16,8.18,414900.0,7.1633,7.1808,7.1284,7.1459,414900.0
2011-09-08 13:35:00,8.18,8.21,8.18,8.2,114300.0,7.1459,7.1721,7.1459,7.1633,114300.0
2011-09-08 13:40:00,8.19,8.19,8.12,8.13,161500.0,7.1546,7.1546,7.0935,7.1022,161500.0
2011-09-08 13:45:00,8.12,8.16,8.12,8.15,91200.0,7.0935,7.1284,7.0935,7.1197,91200.0
2011-09-08 13:50:00,8.15,8.16,8.12,8.16,114400.0,7.1197,7.1284,7.0935,7.1284,114400.0
2011-09-08 13:55:00,8.16,8.16,8.14,8.14,69400.0,7.1284,7.1284,7.1109,7.1109,69400.0
2011-09-08 14:00:00,8.15,8.15,8.12,8.15,125400.0,7.1197,7.1197,7.0935,7.1197,125400.0
2011-09-08 14:05:00,8.15,8.17,8.15,8.16,60900.0,7.1197,7.1371,7.1197,7.1284,60900.0
2011-09-08 14:10:00,8.15,8.17,8.15,8.17,145700.0,7.1197,7.1371,7.1197,7.1371,145700.0
2011-09-08 14:15:00,8.16,8.18,8.16,8.17,34100.0,7.1284,7.1459,7.1284,7.1371,34100.0
2011-09-08 14:20:00,8.17,8.17,8.15,8.15,42000.0,7.1371,7.1371,7.1197,7.1197,42000.0
2011-09-08 14:25:00,8.15,8.16,8.13,8.15,131100.0,7.1197,7.1284,7.1022,7.1197,131100.0
2011-09-08 14:30:00,8.16,8.16,8.14,8.16,89100.0,7.1284,7.1284,7.1109,7.1284,89100.0
2011-09-08 14:35:00,8.16,8.16,8.15,8.15,44900.0,7.1284,7.1284,7.1197,7.1197,44900.0
2011-09-08 14:40:00,8.15,8.16,8.15,8.16,35300.0,7.1197,7.1284,7.1197,7.1284,35300.0
2011-09-08 14:45:00,8.16,8.16,8.14,8.16,49000.0,7.1284,7.1284,7.1109,7.1284,49000.0
2011-09-08 14:50:00,8.16,8.16,8.14,8.14,41600.0,7.1284,7.1284,7.1109,7.1109,41600.0
2011-09-08 14:55:00,8.15,8.15,8.14,8.15,36800.0,7.1197,7.1197,7.1109,7.1197,36800.0
2011-09-08 15:00:00,8.15,8.16,8.13,8.13,76700.0,7.1197,7.1284,7.1022,7.1022,76700.0
2011-09-08 15:05:00,8.13,8.13,8.12,8.13,42500.0,7.1022,7.1022,7.0935,7.1022,42500.0
2011-09-08 15:10:00,8.13,8.13,8.11,8.12,69100.0,7.1022,7.1022,7.0847,7.0935,69100.0
2011-09-08 15:15:00,8.12,8.13,8.1,8.13,138900.0,7.0935,7.1022,7.076,7.1022,138900.0
2011-09-08 15:20:00,8.13,8.13,8.12,8.13,82500.0,7.1022,7.1022,7.0935,7.1022,82500.0
2011-09-08 15:25:00,8.12,8.13,8.11,8.13,91700.0,7.0935,7.1022,7.0847,7.1022,91700.0
2011-09-08 15:30:00,8.13,8.15,8.12,8.14,151100.0,7.1022,7.1197,7.0935,7.1109,151100.0
2011-09-08 15:35:00,8.14,8.15,8.14,8.15,74600.0,7.1109,7.1197,7.1109,7.1197,74600.0
2011-09-08 15:40:00,8.14,8.17,8.14,8.17,110500.0,7.1109,7.1371,7.1109,7.1371,110500.0
2011-09-08 15:45:00,8.17,8.17,8.16,8.16,116700.0,7.1371,7.1371,7.1284,7.1284,116700.0
2011-09-08 15:50:00,8.16,8.17,8.13,8.14,146300.0,7.1284,7.1371,7.1022,7.1109,146300.0
2011-09-08 15:55:00,8.14,8.15,8.13,8.14,296300.0,7.1109,7.1197,7.1022,7.1109,296300.0
2011-09-09 09:30:00,8.09,8.13,8.04,8.05,138000.0,7.0672,7.1022,7.0236,7.0323,138000.0
2011-09-09 09:35:00,8.04,8.1,8.01,8.1,165200.0,7.0236,7.076,6.9974,7.076,165200.0
2011-09-09 09:40:00,8.1,8.16,8.08,8.15,148100.0,7.076,7.1284,7.0585,7.1197,148100.0
2011-09-09 09:45:00,8.14,8.26,8.14,8.26,427500.0,7.1109,7.2158,7.1109,7.2158,427500.0
2011-09-09 09:50:00,8.26,8.27,8.22,8.24,216800.0,7.2158,7.2245,7.1808,7.1983,216800.0
2011-09-09 09:55:00,8.24,8.29,8.24,8.24,141300.0,7.1983,7.242,7.1983,7.1983,141300.0
2011-09-09 10:00:00,8.24,8.29,8.24,8.26,219500.0,7.1983,7.242,7.1983,7.2158,219500.0
2011-09-09 10:05:00,8.26,8.27,8.22,8.23,95200.0,7.2158,7.2245,7.1808,7.1895,95200.0
2011-09-09 10:10:00,8.23,8.23,8.19,8.2,145000.0,7.1895,7.1895,7.1546,7.1633,145000.0
2011-09-09 10:15:00,8.2,8.24,8.2,8.23,175800.0,7.1633,7.1983,7.1633,7.1895,175800.0
2011-09-09 10:20:00,8.23,8.25,8.21,8.25,129200.0,7.1895,7.207,7.1721,7.207,129200.0
2011-09-09 10:25:00,8.24,8.27,8.24,8.26,205700.0,7.1983,7.2245,7.1983,7.2158,205700.0
2011-09-09 10:30:00,8.25,8.26,8.22,8.23,97900.0,7.207,7.2158,7.1808,7.1895,97900.0
2011-09-09 10:35:00,8.23,8.23,8.18,8.22,141500.0,7.1895,7.1895,7.1459,7.1808,141500.0
2011-09-09 10:40:00,8.22,8.22,8.2,8.21,157900.0,7.1808,7.1808,7.1633,7.1721,157900.0
2011-09-09 10:45:00,8.21,8.24,8.2,8.24,140000.0,7.1721,7.1983,7.1633,7.1983,140000.0
2011-09-09 10:50:00,8.23,8.24,8.21,8.21,96200.0,7.1895,7.1983,7.1721,7.1721,96200.0
2011-09-09 10:55:00,8.21,8.22,8.19,8.2,101600.0,7.1721,7.1808,7.1546,7.1633,101600.0
2011-09-09 11:00:00,8.2,8.21,8.17,8.2,110000.0,7.1633,7.1721,7.1371,7.1633,110000.0
2011-09-09 11:05:00,8.21,8.21,8.19,8.21,62500.0,7.1721,7.1721,7.1546,7.1721,62500.0
2011-09-09 11:10:00,8.21,8.24,8.12,8.14,262300.0,7.1721,7.1983,7.0935,7.1109,262300.0
2011-09-09 11:15:00,8.14,8.16,8.12,8.14,126400.0,7.1109,7.1284,7.0935,7.1109,126400.0
2011-09-09 11:20:00,8.14,8.15,8.06,8.09,233600.0,7.1109,7.1197,7.041,7.0672,233600.0
2011-09-09 11:25:00,8.09,8.13,8.09,8.11,156000.0,7.0672,7.1022,7.0672,7.0847,156000.0
2011-09-09 11:30:00,8.12,8.15,8.11,8.15,122000.0,7.0935,7.1197,7.0847,7.1197,122000.0
2011-09-09 11:35:00,8.15,8.15,8.12,8.12,114900.0,7.1197,7.1197,7.0935,7.0935,114900.0
2011-09-09 11:40:00,8.13,8.13,8.07,8.1,176500.0,7.1022,7.1022,7.0498,7.076,176500.0
2011-09-09 11:45:00,8.1,8.1,8.08,8.08,65500.0,7.076,7.076,7.0585,7.0585,65500.0
2011-09-09 11:50:00,8.09,8.09,8.07,8.09,86000.0,7.0672,7.0672,7.0498,7.0672,86000.0
2011-09-09 11:55:00,8.09,8.11,8.08,8.08,83500.0,7.0672,7.0847,7.0585,7.0585,83500.0
2011-09-09 12:00:00,8.08,8.11,8.06,8.09,176600.0,7.0585,7.0847,7.041,7.0672,176600.0
2011-09-09 12:05:00,8.1,8.1,8.07,8.08,88600.0,7.076,7.076,7.0498,7.0585,88600.0
2011-09-09 12:10:00,8.08,8.08,8.05,8.05,57200.0,7.0585,7.0585,7.0323,7.0323,57200.0
2011-09-09 12:15:00,8.05,8.06,8.05,8.05,45400.0,7.0323,7.041,7.0323,7.0323,45400.0
2011-09-09 12:20:00,8.06,8.09,8.06,8.09,110700.0,7.041,7.0672,7.041,7.0672,110700.0
2011-09-09 12:25:00,8.09,8.09,8.07,8.07,71200.0,7.0672,7.0672,7.0498,7.0498,71200.0
2011-09-09 12:30:00,8.08,8.09,8.06,8.07,146300.0,7.0585,7.0672,7.041,7.0498,146300.0
2011-09-09 12:35:00,8.07,8.08,8.05,8.07,118700.0,7.0498,7.0585,7.0323,7.0498,118700.0
2011-09-09 12:40:00,8.07,8.08,8.06,8.06,85600.0,7.0498,7.0585,7.041,7.041,85600.0
2011-09-09 12:45:00,8.06,8.08,8.06,8.08,29300.0,7.041,7.0585,7.041,7.0585,29300.0
2011-09-09 12:50:00,8.08,8.09,8.07,8.09,50500.0,7.0585,7.0672,7.0498,7.0672,50500.0
2011-09-09 12:55:00,8.09,8.15,8.08,8.13,235000.0,7.0672,7.1197,7.0585,7.1022,235000.0
2011-09-09 13:00:00,8.14,8.14,8.11,8.11,89400.0,7.1109,7.1109,7.0847,7.0847,89400.0
2011-09-09 13:05:00,8.11,8.15,8.11,8.15,67700.0,7.0847,7.1197,7.0847,7.1197,67700.0
2011-09-09 13:10:00,8.14,8.16,8.12,8.16,181300.0,7.1109,7.1284,7.0935,7.1284,181300.0
2011-09-09 13:15:00,8.16,8.17,8.15,8.16,66200.0,7.1284,7.1371,7.1197,7.1284,66200.0
2011-09-09 13:20:00,8.16,8.16,8.12,8.12,107800.0,7.1284,7.1284,7.0935,7.0935,107800.0
2011-09-09 13:25:00,8.13,8.14,8.12,8.13,87700.0,7.1022,7.1109,7.0935,7.1022,87700.0
2011-09-09 13:30:00,8.14,8.14,8.13,8.13,49700.0,7.1109,7.1109,7.1022,7.1022,49700.0
2011-09-09 13:35:00,8.13,8.14,8.13,8.14,61400.0,7.1022,7.1109,7.1022,7.1109,61400.0
2011-09-09 13:40:00,8.15,8.15,8.14,8.14,44100.0,7.1197,7.1197,7.1109,7.1109,44100.0
2011-09-09 13:45:00,8.14,8.15,8.11,8.11,92800.0,7.1109,7.1197,7.0847,7.0847,92800.0
2011-09-09 13:50:00,8.11,8.12,8.11,8.12,47900.0,7.0847,7.0935,7.0847,7.0935,47900.0
2011-09-09 13:55:00,8.11,8.12,8.11,8.12,74200.0,7.0847,7.0935,7.0847,7.0935,74200.0
2011-09-09 14:00:00,8.12,8.13,8.11,8.13,65800.0,7.0935,7.1022,7.0847,7.1022,65800.0
2011-09-09 14:05:00,8.13,8.14,8.11,8.13,96100.0,7.1022,7.1109,7.0847,7.1022,96100.0
2011-09-09 14:10:00,8.13,8.14,8.11,8.11,153800.0,7.1022,7.1109,7.0847,7.0847,153800.0
2011-09-09 14:15:00,8.11,8.12,8.1,8.1,32200.0,7.0847,7.0935,7.076,7.076,32200.0
2011-09-09 14:20:00,8.1,8.12,8.1,8.11,111000.0,7.076,7.0935,7.076,7.0847,111000.0
2011-09-09 14:25:00,8.11,8.11,8.07,8.08,87400.0,7.0847,7.0847,7.0498,7.0585,87400.0
2011-09-09 14:30:00,8.08,8.08,8.06,8.06,48300.0,7.0585,7.0585,7.041,7.041,48300.0
2011-09-09 14:35:00,8.06,8.07,8.05,8.06,101800.0,7.041,7.0498,7.0323,7.041,101800.0
2011-09-09 14:40:00,8.07,8.1,8.06,8.1,93900.0,7.0498,7.076,7.041,7.076,93900.0
2011-09-09 14:45:00,8.09,8.09,8.06,8.06,79100.0,7.0672,7.0672,7.041,7.041,79100.0
2011-09-09 14:50:00,8.06,8.07,8.04,8.04,115000.0,7.041,7.0498,7.0236,7.0236,115000.0
2011-09-09 14:55:00,8.04,8.05,8.03,8.04,102500.0,7.0236,7.0323,7.0148,7.0236,102500.0
2011-09-09 15:00:00,8.04,8.05,8.02,8.05,123600.0,7.0236,7.0323,7.0061,7.0323,123600.0
2011-09-09 15:05:00,8.05,8.06,8.04,8.05,92100.0,7.0323,7.041,7.0236,7.0323,92100.0
2011-09-09 15:10:00,8.05,8.06,8.03,8.06,128300.0,7.0323,7.041,7.0148,7.041,128300.0
2011-09-09 15:15:00,8.06,8.06,8.04,8.06,76400.0,7.041,7.041,7.0236,7.041,76400.0
2011-09-09 15:20:00,8.05,8.06,8.04,8.05,56700.0,7.0323,7.041,7.0236,7.0323,56700.0
2011-09-09 15:25:00,8.04,8.05,8.03,8.04,71100.0,7.0236,7.0323,7.0148,7.0236,71100.0
2011-09-09 15:30:00,8.04,8.06,8.03,8.05,167400.0,7.0236,7.041,7.0148,7.0323,167400.0
2011-09-09 15:35:00,8.05,8.06,8.03,8.06,181500.0,7.0323,7.041,7.0148,7.041,181500.0
2011-09-09 15:40:00,8.07,8.07,8.05,8.06,259000.0,7.0498,7.0498,7.0323,7.041,259000.0
2011-09-09 15:45:00,8.06,8.1,8.06,8.08,272900.0,7.041,7.076,7.041,7.0585,272900.0
2011-09-09 15:50:00,8.08,8.09,8.08,8.09,221200.0,7.0585,7.0672,7.0585,7.0672,221200.0
2011-09-09 15:55:00,8.09,8.09,8.06,8.06,362800.0,7.0672,7.0672,7.041,7.041,362800.0
2011-09-12 09:30:00,8.02,8.02,7.92,7.98,256600.0,7.0061,7.0061,6.9187,6.9712,256600.0
2011-09-12 09:35:00,7.97,7.98,7.93,7.97,180700.0,6.9624,6.9712,6.9275,6.9624,180700.0
2011-09-12 09:40:00,7.97,7.97,7.93,7.95,120400.0,6.9624,6.9624,6.9275,6.9449,120400.0
2011-09-12 09:45:00,7.96,7.97,7.95,7.95,87900.0,6.9537,6.9624,6.9449,6.9449,87900.0
2011-09-12 09:50:00,7.96,8.0,7.95,8.0,146400.0,6.9537,6.9886,6.9449,6.9886,146400.0
2011-09-12 09:55:00,8.0,8.02,7.99,7.99,216600.0,6.9886,7.0061,6.9799,6.9799,216600.0
2011-09-12 10:00:00,7.99,7.99,7.96,7.97,110900.0,6.9799,6.9799,6.9537,6.9624,110900.0
2011-09-12 10:05:00,7.97,8.02,7.96,7.99,135300.0,6.9624,7.0061,6.9537,6.9799,135300.0
2011-09-12 10:10:00,8.0,8.0,7.96,7.96,298200.0,6.9886,6.9886,6.9537,6.9537,298200.0
2011-09-12 10:15:00,7.97,7.98,7.96,7.96,114500.0,6.9624,6.9712,6.9537,6.9537,114500.0
2011-09-12 10:20:00,7.97,7.99,7.96,7.97,132600.0,6.9624,6.9799,6.9537,6.9624,132600.0
2011-09-12 10:25:00,7.96,7.97,7.96,7.96,87500.0,6.9537,6.9624,6.9537,6.9537,87500.0
2011-09-12 10:30:00,7.96,7.97,7.96,7.96,85400.0,6.9537,6.9624,6.9537,6.9537,85400.0
2011-09-12 10:35:00,7.96,7.97,7.95,7.96,147400.0,6.9537,6.9624,6.9449,6.9537,147400.0
2011-09-12 10:40:00,7.97,7.97,7.91,7.92,149200.0,6.9624,6.9624,6.91,6.9187,149200.0
2011-09-12 10:45:00,7.93,7.93,7.89,7.89,137800.0,6.9275,6.9275,6.8925,6.8925,137800.0
2011-09-12 10:50:00,7.9,7.92,7.89,7.91,105900.0,6.9013,6.9187,6.8925,6.91,105900.0
2011-09-12 10:55:00,7.92,7.92,7.89,7.9,86400.0,6.9187,6.9187,6.8925,6.9013,86400.0
2011-09-12 11:00:00,7.89,7.9,7.89,7.89,49500.0,6.8925,6.9013,6.8925,6.8925,49500.0
2011-09-12 11:05:00,7.9,7.93,7.89,7.92,143400.0,6.9013,6.9275,6.8925,6.9187,143400.0
2011-09-12 11:10:00,7.93,7.93,7.9,7.9,77000.0,6.9275,6.9275,6.9013,6.9013,77000.0
2011-09-12 11:15:00,7.9,7.92,7.9,7.9,182300.0,6.9013,6.9187,6.9013,6.9013,182300.0
2011-09-12 11:20:00,7.91,7.91,7.9,7.91,126700.0,6.91,6.91,6.9013,6.91,126700.0
2011-09-12 11:25:00,7.91,7.93,7.9,7.91,279900.0,6.91,6.9275,6.9013,6.91,279900.0
2011-09-12 11:30:00,7.91,7.92,7.9,7.9,144800.0,6.91,6.9187,6.9013,6.9013,144800.0
2011-09-12 11:35:00,7.9,7.91,7.9,7.91,57600.0,6.9013,6.91,6.9013,6.91,57600.0
2011-09-12 11:40:00,7.91,7.91,7.9,7.9,32300.0,6.91,6.91,6.9013,6.9013,32300.0
2011-09-12 11:45:00,7.91,7.91,7.89,7.9,101200.0,6.91,6.91,6.8925,6.9013,101200.0
2011-09-12 11:50:00,7.89,7.9,7.89,7.89,57700.0,6.8925,6.9013,6.8925,6.8925,57700.0
2011-09-12 11:55:00,7.9,7.9,7.86,7.86,65200.0,6.9013,6.9013,6.8663,6.8663,65200.0
2011-09-12 12:00:00,7.87,7.87,7.85,7.85,96400.0,6.8751,6.8751,6.8576,6.8576,96400.0
2011-09-12 12:05:00,7.85,7.86,7.85,7.86,33700.0,6.8576,6.8663,6.8576,6.8663,33700.0
2011-09-12 12:10:00,7.85,7.86,7.85,7.85,60100.0,6.8576,6.8663,6.8576,6.8576,60100.0
2011-09-12 12:15:00,7.85,7.86,7.85,7.86,60600.0,6.8576,6.8663,6.8576,6.8663,60600.0
2011-09-12 12:20:00,7.85,7.86,7.84,7.84,72800.0,6.8576,6.8663,6.8489,6.8489,72800.0
2011-09-12 12:25:00,7.84,7.87,7.84,7.87,68500.0,6.8489,6.8751,6.8489,6.8751,68500.0
2011-09-12 12:30:00,7.87,7.88,7.83,7.84,122500.0,6.8751,6.8838,6.8401,6.8489,122500.0
2011-09-12 12:35:00,7.83,7.84,7.83,7.83,41800.0,6.8401,6.8489,6.8401,6.8401,41800.0
2011-09-12 12:40:00,7.83,7.85,7.82,7.85,94800.0,6.8401,6.8576,6.8314,6.8576,94800.0
2011-09-12 12:45:00,7.84,7.85,7.84,7.85,41100.0,6.8489,6.8576,6.8489,6.8576,41100.0
2011-09-12 12:50:00,7.85,7.86,7.84,7.84,77400.0,6.8576,6.8663,6.8489,6.8489,77400.0
2011-09-12 12:55:00,7.85,7.85,7.84,7.85,37900.0,6.8576,6.8576,6.8489,6.8576,37900.0
2011-09-12 13:00:00,7.85,7.88,7.85,7.88,73400.0,6.8576,6.8838,6.8576,6.8838,73400.0
2011-09-12 13:05:00,7.88,7.88,7.85,7.86,59900.0,6.8838,6.8838,6.8576,6.8663,59900.0
2011-09-12 13:10:00,7.86,7.87,7.85,7.87,59100.0,6.8663,6.8751,6.8576,6.8751,59100.0
2011-09-12 13:15:00,7.86,7.87,7.84,7.85,64100.0,6.8663,6.8751,6.8489,6.8576,64100.0
2011-09-12 13:20:00,7.84,7.85,7.83,7.84,69600.0,6.8489,6.8576,6.8401,6.8489,69600.0
2011-09-12 13:25:00,7.84,7.85,7.83,7.84,67600.0,6.8489,6.8576,6.8401,6.8489,67600.0
2011-09-12 13:30:00,7.84,7.85,7.83,7.83,65300.0,6.8489,6.8576,6.8401,6.8401,65300.0
2011-09-12 13:35:00,7.84,7.84,7.83,7.83,56300.0,6.8489,6.8489,6.8401,6.8401,56300.0
2011-09-12 13:40:00,7.83,7.84,7.83,7.83,58000.0,6.8401,6.8489,6.8401,6.8401,58000.0
2011-09-12 13:45:00,7.83,7.84,7.81,7.82,196300.0,6.8401,6.8489,6.8226,6.8314,196300.0
2011-09-12 13:50:00,7.82,7.82,7.81,7.81,20200.0,6.8314,6.8314,6.8226,6.8226,20200.0
2011-09-12 13:55:00,7.81,7.82,7.81,7.82,43500.0,6.8226,6.8314,6.8226,6.8314,43500.0
2011-09-12 14:00:00,7.82,7.83,7.81,7.81,198200.0,6.8314,6.8401,6.8226,6.8226,198200.0
2011-09-12 14:05:00,7.82,7.82,7.79,7.82,235300.0,6.8314,6.8314,6.8052,6.8314,235300.0
2011-09-12 14:10:00,7.81,7.82,7.8,7.81,48200.0,6.8226,6.8314,6.8139,6.8226,48200.0
2011-09-12 14:15:00,7.8,7.82,7.79,7.79,134200.0,6.8139,6.8314,6.8052,6.8052,134200.0
2011-09-12 14:20:00,7.79,7.82,7.79,7.82,89000.0,6.8052,6.8314,6.8052,6.8314,89000.0
2011-09-12 14:25:00,7.82,7.82,7.81,7.81,45200.0,6.8314,6.8314,6.8226,6.8226,45200.0
2011-09-12 14:30:00,7.82,7.82,7.81,7.82,44100.0,6.8314,6.8314,6.8226,6.8314,44100.0
2011-09-12 14:35:00,7.82,7.86,7.81,7.85,470900.0,6.8314,6.8663,6.8226,6.8576,470900.0
2011-09-12 14:40:00,7.85,7.88,7.84,7.86,252800.0,6.8576,6.8838,6.8489,6.8663,252800.0
2011-09-12 14:45:00,7.86,7.87,7.84,7.84,128400.0,6.8663,6.8751,6.8489,6.8489,128400.0
2011-09-12 14:50:00,7.85,7.85,7.84,7.84,57500.0,6.8576,6.8576,6.8489,6.8489,57500.0
2011-09-12 14:55:00,7.84,7.85,7.82,7.83,154100.0,6.8489,6.8576,6.8314,6.8401,154100.0
2011-09-12 15:00:00,7.83,7.83,7.82,7.82,53300.0,6.8401,6.8401,6.8314,6.8314,53300.0
2011-09-12 15:05:00,7.82,7.83,7.82,7.82,92000.0,6.8314,6.8401,6.8314,6.8314,92000.0
2011-09-12 15:10:00,7.83,7.84,7.82,7.83,93500.0,6.8401,6.8489,6.8314,6.8401,93500.0
2011-09-12 15:15:00,7.83,7.84,7.81,7.83,158700.0,6.8401,6.8489,6.8226,6.8401,158700.0
2011-09-12 15:20:00,7.83,7.87,7.82,7.87,134300.0,6.8401,6.8751,6.8314,6.8751,134300.0
2011-09-12 15:25:00,7.87,7.89,7.86,7.87,175900.0,6.8751,6.8925,6.8663,6.8751,175900.0
2011-09-12 15:30:00,7.87,7.91,7.87,7.9,248100.0,6.8751,6.91,6.8751,6.9013,248100.0
2011-09-12 15:35:00,7.9,7.9,7.88,7.9,134100.0,6.9013,6.9013,6.8838,6.9013,134100.0
2011-09-12 15:40:00,7.9,7.92,7.89,7.92,188800.0,6.9013,6.9187,6.8925,6.9187,188800.0
2011-09-12 15:45:00,7.91,7.93,7.9,7.92,279900.0,6.91,6.9275,6.9013,6.9187,279900.0
2011-09-12 15:50:00,7.92,7.97,7.92,7.97,514500.0,6.9187,6.9624,6.9187,6.9624,514500.0
2011-09-12 15:55:00,7.97,7.97,7.96,7.97,327700.0,6.9624,6.9624,6.9537,6.9624,327700.0
2011-09-13 09:30:00,7.99,8.03,7.98,7.99,167800.0,6.9799,7.0148,6.9712,6.9799,167800.0
2011-09-13 09:35:00,7.99,7.99,7.9,7.92,201100.0,6.9799,6.9799,6.9013,6.9187,201100.0
2011-09-13 09:40:00,7.93,8.0,7.9,7.99,102500.0,6.9275,6.9886,6.9013,6.9799,102500.0
2011-09-13 09:45:00,7.98,8.06,7.96,8.03,202700.0,6.9712,7.041,6.9537,7.0148,202700.0
2011-09-13 09:50:00,8.03,8.07,8.03,8.06,112400.0,7.0148,7.0498,7.0148,7.041,112400.0
2011-09-13 09:55:00,8.07,8.12,8.05,8.1,206200.0,7.0498,7.0935,7.0323,7.076,206200.0
2011-09-13 10:00:00,8.11,8.14,8.1,8.13,253500.0,7.0847,7.1109,7.076,7.1022,253500.0
2011-09-13 10:05:00,8.13,8.22,8.13,8.21,410600.0,7.1022,7.1808,7.1022,7.1721,410600.0
2011-09-13 10:10:00,8.21,8.26,8.2,8.25,343400.0,7.1721,7.2158,7.1633,7.207,343400.0
2011-09-13 10:15:00,8.25,8.29,8.24,8.25,304500.0,7.207,7.242,7.1983,7.207,304500.0
2011-09-13 10:20:00,8.25,8.31,8.24,8.3,459300.0,7.207,7.2594,7.1983,7.2507,459300.0
2011-09-13 10:25:00,8.3,8.36,8.29,8.33,620300.0,7.2507,7.3031,7.242,7.2769,620300.0
2011-09-13 10:30:00,8.33,8.36,8.26,8.28,250800.0,7.2769,7.3031,7.2158,7.2332,250800.0
2011-09-13 10:35:00,8.27,8.28,8.19,8.22,478000.0,7.2245,7.2332,7.1546,7.1808,478000.0
2011-09-13 10:40:00,8.21,8.24,8.21,8.24,177400.0,7.1721,7.1983,7.1721,7.1983,177400.0
2011-09-13 10:45:00,8.24,8.29,8.24,8.29,282100.0,7.1983,7.242,7.1983,7.242,282100.0
2011-09-13 10:50:00,8.29,8.33,8.25,8.26,316500.0,7.242,7.2769,7.207,7.2158,316500.0
2011-09-13 10:55:00,8.26,8.29,8.25,8.27,152700.0,7.2158,7.242,7.207,7.2245,152700.0
2011-09-13 11:00:00,8.28,8.31,8.27,8.27,152000.0,7.2332,7.2594,7.2245,7.2245,152000.0
2011-09-13 11:05:00,8.27,8.3,8.27,8.3,130300.0,7.2245,7.2507,7.2245,7.2507,130300.0
2011-09-13 11:10:00,8.3,8.35,8.29,8.34,155200.0,7.2507,7.2944,7.242,7.2856,155200.0
2011-09-13 11:15:00,8.34,8.37,8.31,8.32,171700.0,7.2856,7.3118,7.2594,7.2682,171700.0
2011-09-13 11:20:00,8.31,8.32,8.3,8.31,118200.0,7.2594,7.2682,7.2507,7.2594,118200.0
2011-09-13 11:25:00,8.31,8.32,8.31,8.32,30100.0,7.2594,7.2682,7.2594,7.2682,30100.0
2011-09-13 11:30:00,8.32,8.34,8.31,8.33,112900.0,7.2682,7.2856,7.2594,7.2769,112900.0
2011-09-13 11:35:00,8.34,8.39,8.33,8.38,186000.0,7.2856,7.3293,7.2769,7.3206,186000.0
2011-09-13 11:40:00,8.38,8.4,8.36,8.4,158700.0,7.3206,7.3381,7.3031,7.3381,158700.0
2011-09-13 11:45:00,8.4,8.42,8.4,8.4,92800.0,7.3381,7.3555,7.3381,7.3381,92800.0
2011-09-13 11:50:00,8.4,8.4,8.36,8.36,137100.0,7.3381,7.3381,7.3031,7.3031,137100.0
2011-09-13 11:55:00,8.37,8.41,8.36,8.4,361700.0,7.3118,7.3468,7.3031,7.3381,361700.0
2011-09-13 12:00:00,8.39,8.39,8.33,8.33,141100.0,7.3293,7.3293,7.2769,7.2769,141100.0
2011-09-13 12:05:00,8.33,8.38,8.33,8.38,207600.0,7.2769,7.3206,7.2769,7.3206,207600.0
2011-09-13 12:10:00,8.38,8.41,8.38,8.4,133500.0,7.3206,7.3468,7.3206,7.3381,133500.0
2011-09-13 12:15:00,8.4,8.42,8.39,8.42,189500.0,7.3381,7.3555,7.3293,7.3555,189500.0
2011-09-13 12:20:00,8.42,8.43,8.39,8.4,177900.0,7.3555,7.3643,7.3293,7.3381,177900.0
2011-09-13 12:25:00,8.4,8.42,8.39,8.41,73000.0,7.3381,7.3555,7.3293,7.3468,73000.0
2011-09-13 12:30:00,8.42,8.42,8.39,8.39,169400.0,7.3555,7.3555,7.3293,7.3293,169400.0
2011-09-13 12:35:00,8.39,8.41,8.39,8.41,140700.0,7.3293,7.3468,7.3293,7.3468,140700.0
2011-09-13 12:40:00,8.41,8.42,8.38,8.38,165800.0,7.3468,7.3555,7.3206,7.3206,165800.0
2011-09-13 12:45:00,8.38,8.41,8.38,8.41,47700.0,7.3206,7.3468,7.3206,7.3468,47700.0
2011-09-13 12:50:00,8.41,8.41,8.4,8.41,14900.0,7.3468,7.3468,7.3381,7.3468,14900.0
2011-09-13 12:55:00,8.41,8.41,8.39,8.41,63700.0,7.3468,7.3468,7.3293,7.3468,63700.0
2011-09-13 13:00:00,8.41,8.43,8.4,8.4,206400.0,7.3468,7.3643,7.3381,7.3381,206400.0
2011-09-13 13:05:00,8.41,8.43,8.4,8.42,204600.0,7.3468,7.3643,7.3381,7.3555,204600.0
2011-09-13 13:10:00,8.42,8.42,8.41,8.42,22000.0,7.3555,7.3555,7.3468,7.3555,22000.0
2011-09-13 13:15:00,8.41,8.43,8.4,8.4,140300.0,7.3468,7.3643,7.3381,7.3381,140300.0
2011-09-13 13:20:00,8.4,8.41,8.37,8.39,229000.0,7.3381,7.3468,7.3118,7.3293,229000.0
2011-09-13 13:25:00,8.39,8.39,8.38,8.38,11500.0,7.3293,7.3293,7.3206,7.3206,11500.0
2011-09-13 13:30:00,8.38,8.39,8.37,8.38,74900.0,7.3206,7.3293,7.3118,7.3206,74900.0
2011-09-13 13:35:00,8.38,8.39,8.37,8.38,58400.0,7.3206,7.3293,7.3118,7.3206,58400.0
2011-09-13 13:40:00,8.38,8.39,8.37,8.39,28300.0,7.3206,7.3293,7.3118,7.3293,28300.0
2011-09-13 13:45:00,8.39,8.4,8.38,8.38,80100.0,7.3293,7.3381,7.3206,7.3206,80100.0
2011-09-13 13:50:00,8.38,8.39,8.38,8.39,16400.0,7.3206,7.3293,7.3206,7.3293,16400.0
2011-09-13 13:55:00,8.38,8.39,8.36,8.37,161700.0,7.3206,7.3293,7.3031,7.3118,161700.0
2011-09-13 14:00:00,8.38,8.38,8.34,8.34,223600.0,7.3206,7.3206,7.2856,7.2856,223600.0
2011-09-13 14:05:00,8.34,8.35,8.32,8.34,91200.0,7.2856,7.2944,7.2682,7.2856,91200.0
2011-09-13 14:10:00,8.34,8.34,8.33,8.34,70000.0,7.2856,7.2856,7.2769,7.2856,70000.0
2011-09-13 14:15:00,8.34,8.37,8.34,8.37,77800.0,7.2856,7.3118,7.2856,7.3118,77800.0
2011-09-13 14:20:00,8.36,8.37,8.33,8.34,215100.0,7.3031,7.3118,7.2769,7.2856,215100.0
2011-09-13 14:25:00,8.35,8.35,8.34,8.34,45800.0,7.2944,7.2944,7.2856,7.2856,45800.0
2011-09-13 14:30:00,8.35,8.36,8.34,8.35,105600.0,7.2944,7.3031,7.2856,7.2944,105600.0
2011-09-13 14:35:00,8.35,8.35,8.31,8.31,93000.0,7.2944,7.2944,7.2594,7.2594,93000.0
2011-09-13 14:40:00,8.31,8.32,8.31,8.31,63900.0,7.2594,7.2682,7.2594,7.2594,63900.0
2011-09-13 14:45:00,8.31,8.32,8.3,8.3,79800.0,7.2594,7.2682,7.2507,7.2507,79800.0
2011-09-13 14:50:00,8.3,8.31,8.3,8.31,40600.0,7.2507,7.2594,7.2507,7.2594,40600.0
2011-09-13 14:55:00,8.3,8.33,8.29,8.31,175800.0,7.2507,7.2769,7.242,7.2594,175800.0
2011-09-13 15:00:00,8.31,8.33,8.31,8.32,87800.0,7.2594,7.2769,7.2594,7.2682,87800.0
2011-09-13 15:05:00,8.32,8.33,8.3,8.32,80500.0,7.2682,7.2769,7.2507,7.2682,80500.0
2011-09-13 15:10:00,8.32,8.34,8.31,8.33,78900.0,7.2682,7.2856,7.2594,7.2769,78900.0
2011-09-13 15:15:00,8.33,8.33,8.27,8.29,224300.0,7.2769,7.2769,7.2245,7.242,224300.0
2011-09-13 15:20:00,8.28,8.29,8.25,8.29,131200.0,7.2332,7.242,7.207,7.242,131200.0
2011-09-13 15:25:00,8.29,8.32,8.26,8.32,140300.0,7.242,7.2682,7.2158,7.2682,140300.0
2011-09-13 15:30:00,8.32,8.34,8.31,8.33,292200.0,7.2682,7.2856,7.2594,7.2769,292200.0
2011-09-13 15:35:00,8.34,8.34,8.31,8.31,147200.0,7.2856,7.2856,7.2594,7.2594,147200.0
2011-09-13 15:40:00,8.32,8.33,8.29,8.33,163400.0,7.2682,7.2769,7.242,7.2769,163400.0
2011-09-13 15:45:00,8.33,8.34,8.32,8.34,157400.0,7.2769,7.2856,7.2682,7.2856,157400.0
2011-09-13 15:50:00,8.34,8.34,8.32,8.32,170800.0,7.2856,7.2856,7.2682,7.2682,170800.0
2011-09-13 15:55:00,8.32,8.33,8.32,8.32,380600.0,7.2682,7.2769,7.2682,7.2682,380600.0
2011-09-14 09:30:00,8.4,8.4,8.27,8.3,244400.0,7.3381,7.3381,7.2245,7.2507,244400.0
2011-09-14 09:35:00,8.31,8.33,8.21,8.22,214900.0,7.2594,7.2769,7.1721,7.1808,214900.0
2011-09-14 09:40:00,8.21,8.28,8.21,8.28,133700.0,7.1721,7.2332,7.1721,7.2332,133700.0
2011-09-14 09:45:00,8.28,8.41,8.27,8.38,337400.0,7.2332,7.3468,7.2245,7.3206,337400.0
2011-09-14 09:50:00,8.38,8.38,8.3,8.31,257600.0,7.3206,7.3206,7.2507,7.2594,257600.0
2011-09-14 09:55:00,8.31,8.32,8.3,8.31,175800.0,7.2594,7.2682,7.2507,7.2594,175800.0
2011-09-14 10:00:00,8.3,8.31,8.24,8.28,234400.0,7.2507,7.2594,7.1983,7.2332,234400.0
2011-09-14 10:05:00,8.28,8.31,8.27,8.3,47100.0,7.2332,7.2594,7.2245,7.2507,47100.0
2011-09-14 10:10:00,8.3,8.33,8.29,8.31,289900.0,7.2507,7.2769,7.242,7.2594,289900.0
2011-09-14 10:15:00,8.3,8.32,8.2,8.24,369700.0,7.2507,7.2682,7.1633,7.1983,369700.0
2011-09-14 10:20:00,8.24,8.26,8.2,8.26,250900.0,7.1983,7.2158,7.1633,7.2158,250900.0
2011-09-14 10:25:00,8.26,8.3,8.25,8.29,160500.0,7.2158,7.2507,7.207,7.242,160500.0
2011-09-14 10:30:00,8.29,8.29,8.23,8.28,171600.0,7.242,7.242,7.1895,7.2332,171600.0
2011-09-14 10:35:00,8.27,8.28,8.24,8.26,144300.0,7.2245,7.2332,7.1983,7.2158,144300.0
2011-09-14 10:40:00,8.27,8.28,8.22,8.22,81000.0,7.2245,7.2332,7.1808,7.1808,81000.0
2011-09-14 10:45:00,8.22,8.25,8.19,8.2,306900.0,7.1808,7.207,7.1546,7.1633,306900.0
2011-09-14 10:50:00,8.19,8.2,8.16,8.17,320200.0,7.1546,7.1633,7.1284,7.1371,320200.0
2011-09-14 10:55:00,8.17,8.19,8.12,8.19,383300.0,7.1371,7.1546,7.0935,7.1546,383300.0
2011-09-14 11:00:00,8.19,8.2,8.16,8.2,212900.0,7.1546,7.1633,7.1284,7.1633,212900.0
2011-09-14 11:05:00,8.2,8.21,8.19,8.2,74200.0,7.1633,7.1721,7.1546,7.1633,74200.0
2011-09-14 11:10:00,8.21,8.23,8.19,8.22,178500.0,7.1721,7.1895,7.1546,7.1808,178500.0
2011-09-14 11:15:00,8.23,8.25,8.22,8.23,190500.0,7.1895,7.207,7.1808,7.1895,190500.0
2011-09-14 11:20:00,8.24,8.27,8.23,8.26,106200.0,7.1983,7.2245,7.1895,7.2158,106200.0
2011-09-14 11:25:00,8.27,8.31,8.26,8.3,89400.0,7.2245,7.2594,7.2158,7.2507,89400.0
2011-09-14 11:30:00,8.29,8.3,8.28,8.29,84700.0,7.242,7.2507,7.2332,7.242,84700.0
2011-09-14 11:35:00,8.28,8.33,8.28,8.33,122300.0,7.2332,7.2769,7.2332,7.2769,122300.0
2011-09-14 11:40:00,8.33,8.33,8.3,8.3,62100.0,7.2769,7.2769,7.2507,7.2507,62100.0
2011-09-14 11:45:00,8.3,8.31,8.28,8.3,85800.0,7.2507,7.2594,7.2332,7.2507,85800.0
2011-09-14 11:50:00,8.29,8.34,8.29,8.34,91200.0,7.242,7.2856,7.242,7.2856,91200.0
2011-09-14 11:55:00,8.34,8.35,8.33,8.35,159100.0,7.2856,7.2944,7.2769,7.2944,159100.0
2011-09-14 12:00:00,8.35,8.35,8.33,8.34,59100.0,7.2944,7.2944,7.2769,7.2856,59100.0
2011-09-14 12:05:00,8.33,8.34,8.32,8.33,48300.0,7.2769,7.2856,7.2682,7.2769,48300.0
2011-09-14 12:10:00,8.33,8.33,8.32,8.32,39100.0,7.2769,7.2769,7.2682,7.2682,39100.0
2011-09-14 12:15:00,8.33,8.33,8.31,8.32,25900.0,7.2769,7.2769,7.2594,7.2682,25900.0
2011-09-14 12:20:00,8.31,8.32,8.31,8.31,31900.0,7.2594,7.2682,7.2594,7.2594,31900.0
2011-09-14 12:25:00,8.31,8.34,8.31,8.34,95100.0,7.2594,7.2856,7.2594,7.2856,95100.0
2011-09-14 12:30:00,8.34,8.35,8.33,8.34,60500.0,7.2856,7.2944,7.2769,7.2856,60500.0
2011-09-14 12:35:00,8.33,8.34,8.33,8.34,19700.0,7.2769,7.2856,7.2769,7.2856,19700.0
2011-09-14 12:40:00,8.34,8.36,8.33,8.36,59400.0,7.2856,7.3031,7.2769,7.3031,59400.0
2011-09-14 12:45:00,8.36,8.37,8.35,8.36,47500.0,7.3031,7.3118,7.2944,7.3031,47500.0
2011-09-14 12:50:00,8.35,8.36,8.32,8.32,76800.0,7.2944,7.3031,7.2682,7.2682,76800.0
2011-09-14 12:55:00,8.32,8.35,8.32,8.34,223900.0,7.2682,7.2944,7.2682,7.2856,223900.0
2011-09-14 13:00:00,8.34,8.35,8.32,8.33,430100.0,7.2856,7.2944,7.2682,7.2769,430100.0
2011-09-14 13:05:00,8.33,8.37,8.32,8.36,249600.0,7.2769,7.3118,7.2682,7.3031,249600.0
2011-09-14 13:10:00,8.36,8.37,8.36,8.37,55800.0,7.3031,7.3118,7.3031,7.3118,55800.0
2011-09-14 13:15:00,8.37,8.37,8.35,8.36,89700.0,7.3118,7.3118,7.2944,7.3031,89700.0
2011-09-14 13:20:00,8.37,8.38,8.36,8.37,89100.0,7.3118,7.3206,7.3031,7.3118,89100.0
2011-09-14 13:25:00,8.37,8.38,8.36,8.38,45000.0,7.3118,7.3206,7.3031,7.3206,45000.0
2011-09-14 13:30:00,8.38,8.39,8.37,8.39,36400.0,7.3206,7.3293,7.3118,7.3293,36400.0
2011-09-14 13:35:00,8.38,8.44,8.38,8.44,234600.0,7.3206,7.373,7.3206,7.373,234600.0
2011-09-14 13:40:00,8.44,8.45,8.43,8.45,45100.0,7.373,7.3817,7.3643,7.3817,45100.0
2011-09-14 13:45:00,8.44,8.46,8.44,8.46,79800.0,7.373,7.3905,7.373,7.3905,79800.0
2011-09-14 13:50:00,8.46,8.48,8.45,8.47,79300.0,7.3905,7.4079,7.3817,7.3992,79300.0
2011-09-14 13:55:00,8.47,8.48,8.43,8.44,136400.0,7.3992,7.4079,7.3643,7.373,136400.0
2011-09-14 14:00:00,8.44,8.46,8.43,8.45,72300.0,7.373,7.3905,7.3643,7.3817,72300.0
2011-09-14 14:05:00,8.46,8.49,8.45,8.49,131000.0,7.3905,7.4167,7.3817,7.4167,131000.0
2011-09-14 14:10:00,8.48,8.49,8.46,8.47,215500.0,7.4079,7.4167,7.3905,7.3992,215500.0
2011-09-14 14:15:00,8.47,8.51,8.47,8.51,228300.0,7.3992,7.4342,7.3992,7.4342,228300.0
2011-09-14 14:20:00,8.51,8.52,8.5,8.51,122200.0,7.4342,7.4429,7.4254,7.4342,122200.0
2011-09-14 14:25:00,8.51,8.53,8.5,8.53,186800.0,7.4342,7.4516,7.4254,7.4516,186800.0
2011-09-14 14:30:00,8.53,8.55,8.51,8.55,491600.0,7.4516,7.4691,7.4342,7.4691,491600.0
2011-09-14 14:35:00,8.54,8.57,8.54,8.55,272600.0,7.4604,7.4866,7.4604,7.4691,272600.0
2011-09-14 14:40:00,8.55,8.58,8.55,8.57,185600.0,7.4691,7.4953,7.4691,7.4866,185600.0
2011-09-14 14:45:00,8.57,8.58,8.56,8.58,307300.0,7.4866,7.4953,7.4778,7.4953,307300.0
2011-09-14 14:50:00,8.58,8.6,8.57,8.6,103400.0,7.4953,7.5128,7.4866,7.5128,103400.0
2011-09-14 14:55:00,8.6,8.62,8.59,8.6,255300.0,7.5128,7.5302,7.504,7.5128,255300.0
2011-09-14 15:00:00,8.61,8.62,8.6,8.62,136800.0,7.5215,7.5302,7.5128,7.5302,136800.0
2011-09-14 15:05:00,8.62,8.62,8.6,8.6,432600.0,7.5302,7.5302,7.5128,7.5128,432600.0
2011-09-14 15:10:00,8.61,8.61,8.6,8.61,54300.0,7.5215,7.5215,7.5128,7.5215,54300.0
2011-09-14 15:15:00,8.61,8.61,8.6,8.61,82900.0,7.5215,7.5215,7.5128,7.5215,82900.0
2011-09-14 15:20:00,8.61,8.61,8.56,8.57,751400.0,7.5215,7.5215,7.4778,7.4866,751400.0
2011-09-14 15:25:00,8.58,8.61,8.57,8.6,337200.0,7.4953,7.5215,7.4866,7.5128,337200.0
2011-09-14 15:30:00,8.6,8.62,8.59,8.62,200600.0,7.5128,7.5302,7.504,7.5302,200600.0
2011-09-14 15:35:00,8.61,8.62,8.58,8.58,141200.0,7.5215,7.5302,7.4953,7.4953,141200.0
2011-09-14 15:40:00,8.59,8.59,8.53,8.54,158000.0,7.504,7.504,7.4516,7.4604,158000.0
2011-09-14 15:45:00,8.54,8.54,8.49,8.5,359400.0,7.4604,7.4604,7.4167,7.4254,359400.0
2011-09-14 15:50:00,8.5,8.53,8.5,8.51,286000.0,7.4254,7.4516,7.4254,7.4342,286000.0
2011-09-14 15:55:00,8.51,8.52,8.49,8.5,427900.0,7.4342,7.4429,7.4167,7.4254,427900.0
2011-09-15 09:30:00,8.58,8.58,8.54,8.55,114800.0,7.4953,7.4953,7.4604,7.4691,114800.0
2011-09-15 09:35:00,8.55,8.59,8.48,8.55,221400.0,7.4691,7.504,7.4079,7.4691,221400.0
2011-09-15 09:40:00,8.56,8.58,8.5,8.58,66100.0,7.4778,7.4953,7.4254,7.4953,66100.0
2011-09-15 09:45:00,8.58,8.61,8.56,8.58,120600.0,7.4953,7.5215,7.4778,7.4953,120600.0
2011-09-15 09:50:00,8.58,8.59,8.55,8.55,73000.0,7.4953,7.504,7.4691,7.4691,73000.0
2011-09-15 09:55:00,8.55,8.56,8.54,8.54,131400.0,7.4691,7.4778,7.4604,7.4604,131400.0
2011-09-15 10:00:00,8.54,8.64,8.53,8.64,262100.0,7.4604,7.5477,7.4516,7.5477,262100.0
2011-09-15 10:05:00,8.63,8.65,8.58,8.58,65000.0,7.539,7.5565,7.4953,7.4953,65000.0
2011-09-15 10:10:00,8.59,8.61,8.57,8.58,116100.0,7.504,7.5215,7.4866,7.4953,116100.0
2011-09-15 10:15:00,8.58,8.58,8.56,8.57,31300.0,7.4953,7.4953,7.4778,7.4866,31300.0
2011-09-15 10:20:00,8.57,8.59,8.54,8.57,210000.0,7.4866,7.504,7.4604,7.4866,210000.0
2011-09-15 10:25:00,8.56,8.59,8.55,8.57,122300.0,7.4778,7.504,7.4691,7.4866,122300.0
2011-09-15 10:30:00,8.57,8.57,8.55,8.55,53900.0,7.4866,7.4866,7.4691,7.4691,53900.0
2011-09-15 10:35:00,8.56,8.56,8.51,8.54,109900.0,7.4778,7.4778,7.4342,7.4604,109900.0
2011-09-15 10:40:00,8.54,8.56,8.54,8.55,41600.0,7.4604,7.4778,7.4604,7.4691,41600.0
2011-09-15 10:45:00,8.55,8.56,8.55,8.55,11000.0,7.4691,7.4778,7.4691,7.4691,11000.0
2011-09-15 10:50:00,8.56,8.56,8.53,8.55,108200.0,7.4778,7.4778,7.4516,7.4691,108200.0
2011-09-15 10:55:00,8.55,8.56,8.53,8.54,58100.0,7.4691,7.4778,7.4516,7.4604,58100.0
2011-09-15 11:00:00,8.54,8.57,8.52,8.57,123700.0,7.4604,7.4866,7.4429,7.4866,123700.0
2011-09-15 11:05:00,8.56,8.6,8.56,8.6,40700.0,7.4778,7.5128,7.4778,7.5128,40700.0
2011-09-15 11:10:00,8.6,8.61,8.57,8.57,61000.0,7.5128,7.5215,7.4866,7.4866,61000.0
2011-09-15 11:15:00,8.57,8.61,8.57,8.61,43900.0,7.4866,7.5215,7.4866,7.5215,43900.0
2011-09-15 11:20:00,8.61,8.61,8.6,8.6,16300.0,7.5215,7.5215,7.5128,7.5128,16300.0
2011-09-15 11:25:00,8.6,8.61,8.57,8.59,96100.0,7.5128,7.5215,7.4866,7.504,96100.0
2011-09-15 11:30:00,8.6,8.61,8.6,8.61,39300.0,7.5128,7.5215,7.5128,7.5215,39300.0
2011-09-15 11:35:00,8.6,8.61,8.59,8.6,86000.0,7.5128,7.5215,7.504,7.5128,86000.0
2011-09-15 11:40:00,8.6,8.6,8.59,8.59,41800.0,7.5128,7.5128,7.504,7.504,41800.0
2011-09-15 11:45:00,8.6,8.6,8.59,8.59,17000.0,7.5128,7.5128,7.504,7.504,17000.0
2011-09-15 11:50:00,8.6,8.6,8.59,8.59,18700.0,7.5128,7.5128,7.504,7.504,18700.0
2011-09-15 11:55:00,8.59,8.6,8.57,8.59,89700.0,7.504,7.5128,7.4866,7.504,89700.0
2011-09-15 12:00:00,8.59,8.59,8.58,8.59,20800.0,7.504,7.504,7.4953,7.504,20800.0
2011-09-15 12:05:00,8.59,8.59,8.58,8.59,20300.0,7.504,7.504,7.4953,7.504,20300.0
2011-09-15 12:10:00,8.59,8.59,8.58,8.59,16300.0,7.504,7.504,7.4953,7.504,16300.0
2011-09-15 12:15:00,8.58,8.59,8.58,8.58,20300.0,7.4953,7.504,7.4953,7.4953,20300.0
2011-09-15 12:20:00,8.59,8.59,8.58,8.58,16600.0,7.504,7.504,7.4953,7.4953,16600.0
2011-09-15 12:25:00,8.59,8.59,8.57,8.58,136300.0,7.504,7.504,7.4866,7.4953,136300.0
2011-09-15 12:30:00,8.58,8.59,8.58,8.59,37700.0,7.4953,7.504,7.4953,7.504,37700.0
2011-09-15 12:35:00,8.59,8.59,8.58,8.58,17800.0,7.504,7.504,7.4953,7.4953,17800.0
2011-09-15 12:40:00,8.58,8.59,8.58,8.59,15300.0,7.4953,7.504,7.4953,7.504,15300.0
2011-09-15 12:45:00,8.59,8.6,8.58,8.59,89400.0,7.504,7.5128,7.4953,7.504,89400.0
2011-09-15 12:50:00,8.59,8.6,8.58,8.6,45000.0,7.504,7.5128,7.4953,7.5128,45000.0
2011-09-15 12:55:00,8.6,8.62,8.6,8.61,101800.0,7.5128,7.5302,7.5128,7.5215,101800.0
2011-09-15 13:00:00,8.62,8.62,8.61,8.61,48300.0,7.5302,7.5302,7.5215,7.5215,48300.0
2011-09-15 13:05:00,8.62,8.62,8.61,8.62,49100.0,7.5302,7.5302,7.5215,7.5302,49100.0
2011-09-15 13:10:00,8.62,8.62,8.61,8.62,20900.0,7.5302,7.5302,7.5215,7.5302,20900.0
2011-09-15 13:15:00,8.62,8.62,8.6,8.6,59600.0,7.5302,7.5302,7.5128,7.5128,59600.0
2011-09-15 13:20:00,8.6,8.61,8.6,8.61,17200.0,7.5128,7.5215,7.5128,7.5215,17200.0
2011-09-15 13:25:00,8.61,8.61,8.58,8.58,61400.0,7.5215,7.5215,7.4953,7.4953,61400.0
2011-09-15 13:30:00,8.58,8.59,8.58,8.58,9900.0,7.4953,7.504,7.4953,7.4953,9900.0
2011-09-15 13:35:00,8.59,8.59,8.57,8.57,32100.0,7.504,7.504,7.4866,7.4866,32100.0
2011-09-15 13:40:00,8.58,8.58,8.57,8.57,20800.0,7.4953,7.4953,7.4866,7.4866,20800.0
2011-09-15 13:45:00,8.58,8.59,8.57,8.59,121200.0,7.4953,7.504,7.4866,7.504,121200.0
2011-09-15 13:50:00,8.59,8.59,8.58,8.59,17800.0,7.504,7.504,7.4953,7.504,17800.0
2011-09-15 13:55:00,8.59,8.6,8.58,8.6,60200.0,7.504,7.5128,7.4953,7.5128,60200.0
2011-09-15 14:00:00,8.6,8.61,8.59,8.59,130700.0,7.5128,7.5215,7.504,7.504,130700.0
2011-09-15 14:05:00,8.6,8.6,8.59,8.59,51200.0,7.5128,7.5128,7.504,7.504,51200.0
2011-09-15 14:10:00,8.6,8.62,8.59,8.62,93900.0,7.5128,7.5302,7.504,7.5302,93900.0
2011-09-15 14:15:00,8.62,8.62,8.61,8.62,25500.0,7.5302,7.5302,7.5215,7.5302,25500.0
2011-09-15 14:20:00,8.62,8.62,8.61,8.62,33900.0,7.5302,7.5302,7.5215,7.5302,33900.0
2011-09-15 14:25:00,8.61,8.62,8.61,8.61,15200.0,7.5215,7.5302,7.5215,7.5215,15200.0
2011-09-15 14:30:00,8.61,8.62,8.61,8.62,26700.0,7.5215,7.5302,7.5215,7.5302,26700.0
2011-09-15 14:35:00,8.62,8.62,8.61,8.62,30600.0,7.5302,7.5302,7.5215,7.5302,30600.0
2011-09-15 14:40:00,8.62,8.62,8.61,8.62,45000.0,7.5302,7.5302,7.5215,7.5302,45000.0
2011-09-15 14:45:00,8.62,8.62,8.61,8.62,33600.0,7.5302,7.5302,7.5215,7.5302,33600.0
2011-09-15 14:50:00,8.62,8.62,8.61,8.62,38500.0,7.5302,7.5302,7.5215,7.5302,38500.0
2011-09-15 14:55:00,8.62,8.64,8.62,8.63,124800.0,7.5302,7.5477,7.5302,7.539,124800.0
2011-09-15 15:00:00,8.63,8.64,8.63,8.64,20200.0,7.539,7.5477,7.539,7.5477,20200.0
2011-09-15 15:05:00,8.63,8.64,8.62,8.63,75600.0,7.539,7.5477,7.5302,7.539,75600.0
2011-09-15 15:10:00,8.62,8.63,8.62,8.63,16900.0,7.5302,7.539,7.5302,7.539,16900.0
2011-09-15 15:15:00,8.63,8.63,8.6,8.61,76300.0,7.539,7.539,7.5128,7.5215,76300.0
2011-09-15 15:20:00,8.6,8.61,8.6,8.6,34400.0,7.5128,7.5215,7.5128,7.5128,34400.0
2011-09-15 15:25:00,8.6,8.61,8.57,8.59,152500.0,7.5128,7.5215,7.4866,7.504,152500.0
2011-09-15 15:30:00,8.59,8.61,8.58,8.61,122800.0,7.504,7.5215,7.4953,7.5215,122800.0
2011-09-15 15:35:00,8.61,8.61,8.6,8.61,84400.0,7.5215,7.5215,7.5128,7.5215,84400.0
2011-09-15 15:40:00,8.6,8.62,8.6,8.61,123300.0,7.5128,7.5302,7.5128,7.5215,123300.0
2011-09-15 15:45:00,8.61,8.62,8.59,8.61,207500.0,7.5215,7.5302,7.504,7.5215,207500.0
2011-09-15 15:50:00,8.61,8.61,8.6,8.6,124800.0,7.5215,7.5215,7.5128,7.5128,124800.0
2011-09-15 15:55:00,8.6,8.61,8.59,8.61,245100.0,7.5128,7.5215,7.504,7.5215,245100.0
2011-09-16 09:30:00,8.63,8.69,8.62,8.68,1182300.0,7.539,7.5914,7.5302,7.5827,1182300.0
2011-09-16 09:35:00,8.68,8.69,8.67,8.68,65200.0,7.5827,7.5914,7.5739,7.5827,65200.0
2011-09-16 09:40:00,8.68,8.75,8.68,8.74,148900.0,7.5827,7.6438,7.5827,7.6351,148900.0
2011-09-16 09:45:00,8.75,8.8,8.74,8.8,86500.0,7.6438,7.6875,7.6351,7.6875,86500.0
2011-09-16 09:50:00,8.8,8.8,8.73,8.75,153100.0,7.6875,7.6875,7.6263,7.6438,153100.0
2011-09-16 09:55:00,8.75,8.77,8.67,8.68,115700.0,7.6438,7.6613,7.5739,7.5827,115700.0
2011-09-16 10:00:00,8.67,8.69,8.64,8.66,154500.0,7.5739,7.5914,7.5477,7.5652,154500.0
2011-09-16 10:05:00,8.65,8.67,8.64,8.67,114200.0,7.5565,7.5739,7.5477,7.5739,114200.0
2011-09-16 10:10:00,8.67,8.76,8.67,8.76,298500.0,7.5739,7.6525,7.5739,7.6525,298500.0
2011-09-16 10:15:00,8.76,8.79,8.75,8.77,132400.0,7.6525,7.6788,7.6438,7.6613,132400.0
2011-09-16 10:20:00,8.77,8.79,8.76,8.78,173800.0,7.6613,7.6788,7.6525,7.67,173800.0
2011-09-16 10:25:00,8.79,8.79,8.77,8.78,129000.0,7.6788,7.6788,7.6613,7.67,129000.0
2011-09-16 10:30:00,8.78,8.83,8.77,8.82,443400.0,7.67,7.7137,7.6613,7.705,443400.0
2011-09-16 10:35:00,8.82,8.83,8.78,8.79,226500.0,7.705,7.7137,7.67,7.6788,226500.0
2011-09-16 10:40:00,8.78,8.85,8.77,8.78,209200.0,7.67,7.7312,7.6613,7.67,209200.0
2011-09-16 10:45:00,8.78,8.81,8.75,8.78,379900.0,7.67,7.6962,7.6438,7.67,379900.0
2011-09-16 10:50:00,8.77,8.77,8.7,8.72,217800.0,7.6613,7.6613,7.6001,7.6176,217800.0
2011-09-16 10:55:00,8.72,8.75,8.68,8.75,287500.0,7.6176,7.6438,7.5827,7.6438,287500.0
2011-09-16 11:00:00,8.74,8.8,8.74,8.8,468300.0,7.6351,7.6875,7.6351,7.6875,468300.0
2011-09-16 11:05:00,8.8,8.84,8.79,8.81,326000.0,7.6875,7.7224,7.6788,7.6962,326000.0
2011-09-16 11:10:00,8.8,8.84,8.8,8.83,105800.0,7.6875,7.7224,7.6875,7.7137,105800.0
2011-09-16 11:15:00,8.83,8.84,8.82,8.84,98400.0,7.7137,7.7224,7.705,7.7224,98400.0
2011-09-16 11:20:00,8.84,8.84,8.8,8.81,161400.0,7.7224,7.7224,7.6875,7.6962,161400.0
2011-09-16 11:25:00,8.82,8.88,8.8,8.86,268500.0,7.705,7.7574,7.6875,7.7399,268500.0
2011-09-16 11:30:00,8.86,8.87,8.83,8.85,256500.0,7.7399,7.7486,7.7137,7.7312,256500.0
2011-09-16 11:35:00,8.85,8.89,8.85,8.88,94200.0,7.7312,7.7661,7.7312,7.7574,94200.0
2011-09-16 11:40:00,8.88,8.89,8.86,8.88,108900.0,7.7574,7.7661,7.7399,7.7574,108900.0
2011-09-16 11:45:00,8.89,8.9,8.87,8.9,182500.0,7.7661,7.7748,7.7486,7.7748,182500.0
2011-09-16 11:50:00,8.89,8.93,8.89,8.93,146300.0,7.7661,7.8011,7.7661,7.8011,146300.0
2011-09-16 11:55:00,8.93,8.93,8.9,8.9,128200.0,7.8011,7.8011,7.7748,7.7748,128200.0
2011-09-16 12:00:00,8.91,8.93,8.9,8.93,92200.0,7.7836,7.8011,7.7748,7.8011,92200.0
2011-09-16 12:05:00,8.93,8.95,8.92,8.95,82700.0,7.8011,7.8185,7.7923,7.8185,82700.0
2011-09-16 12:10:00,8.95,8.95,8.91,8.91,155600.0,7.8185,7.8185,7.7836,7.7836,155600.0
2011-09-16 12:15:00,8.91,8.92,8.89,8.89,114100.0,7.7836,7.7923,7.7661,7.7661,114100.0
2011-09-16 12:20:00,8.9,8.9,8.89,8.89,68800.0,7.7748,7.7748,7.7661,7.7661,68800.0
2011-09-16 12:25:00,8.89,8.93,8.88,8.93,161000.0,7.7661,7.8011,7.7574,7.8011,161000.0
2011-09-16 12:30:00,8.93,8.93,8.91,8.92,90800.0,7.8011,7.8011,7.7836,7.7923,90800.0
2011-09-16 12:35:00,8.92,8.94,8.91,8.92,104000.0,7.7923,7.8098,7.7836,7.7923,104000.0
2011-09-16 12:40:00,8.92,8.94,8.92,8.94,87700.0,7.7923,7.8098,7.7923,7.8098,87700.0
2011-09-16 12:45:00,8.94,8.96,8.93,8.93,143000.0,7.8098,7.8273,7.8011,7.8011,143000.0
2011-09-16 12:50:00,8.93,8.95,8.93,8.94,133300.0,7.8011,7.8185,7.8011,7.8098,133300.0
2011-09-16 12:55:00,8.94,8.94,8.92,8.93,37400.0,7.8098,7.8098,7.7923,7.8011,37400.0
2011-09-16 13:00:00,8.92,8.93,8.89,8.89,110800.0,7.7923,7.8011,7.7661,7.7661,110800.0
2011-09-16 13:05:00,8.89,8.93,8.89,8.9,209100.0,7.7661,7.8011,7.7661,7.7748,209100.0
2011-09-16 13:10:00,8.91,8.92,8.9,8.91,65800.0,7.7836,7.7923,7.7748,7.7836,65800.0
2011-09-16 13:15:00,8.92,8.96,8.91,8.94,345100.0,7.7923,7.8273,7.7836,7.8098,345100.0
2011-09-16 13:20:00,8.94,8.94,8.92,8.93,77600.0,7.8098,7.8098,7.7923,7.8011,77600.0
2011-09-16 13:25:00,8.93,8.95,8.92,8.94,85300.0,7.8011,7.8185,7.7923,7.8098,85300.0
2011-09-16 13:30:00,8.95,8.95,8.94,8.95,33800.0,7.8185,7.8185,7.8098,7.8185,33800.0
2011-09-16 13:35:00,8.95,8.95,8.89,8.94,305400.0,7.8185,7.8185,7.7661,7.8098,305400.0
2011-09-16 13:40:00,8.94,8.94,8.93,8.94,71700.0,7.8098,7.8098,7.8011,7.8098,71700.0
2011-09-16 13:45:00,8.94,8.94,8.92,8.93,112000.0,7.8098,7.8098,7.7923,7.8011,112000.0
2011-09-16 13:50:00,8.92,8.94,8.92,8.94,114800.0,7.7923,7.8098,7.7923,7.8098,114800.0
2011-09-16 13:55:00,8.94,8.95,8.93,8.94,76200.0,7.8098,7.8185,7.8011,7.8098,76200.0
2011-09-16 14:00:00,8.95,8.96,8.93,8.96,329600.0,7.8185,7.8273,7.8011,7.8273,329600.0
2011-09-16 14:05:00,8.95,8.98,8.95,8.97,185300.0,7.8185,7.8447,7.8185,7.836,185300.0
2011-09-16 14:10:00,8.97,8.97,8.95,8.96,144200.0,7.836,7.836,7.8185,7.8273,144200.0
2011-09-16 14:15:00,8.96,8.96,8.93,8.94,88100.0,7.8273,7.8273,7.8011,7.8098,88100.0
2011-09-16 14:20:00,8.93,8.94,8.91,8.92,149200.0,7.8011,7.8098,7.7836,7.7923,149200.0
2011-09-16 14:25:00,8.91,8.92,8.9,8.9,106200.0,7.7836,7.7923,7.7748,7.7748,106200.0
2011-09-16 14:30:00,8.91,8.92,8.9,8.91,89300.0,7.7836,7.7923,7.7748,7.7836,89300.0
2011-09-16 14:35:00,8.92,8.94,8.91,8.91,135700.0,7.7923,7.8098,7.7836,7.7836,135700.0
2011-09-16 14:40:00,8.92,8.94,8.89,8.94,320200.0,7.7923,7.8098,7.7661,7.8098,320200.0
2011-09-16 14:45:00,8.94,8.94,8.93,8.93,10900.0,7.8098,7.8098,7.8011,7.8011,10900.0
2011-09-16 14:50:00,8.93,8.94,8.92,8.93,108000.0,7.8011,7.8098,7.7923,7.8011,108000.0
2011-09-16 14:55:00,8.93,8.94,8.93,8.94,154900.0,7.8011,7.8098,7.8011,7.8098,154900.0
2011-09-16 15:00:00,8.94,8.95,8.92,8.93,197700.0,7.8098,7.8185,7.7923,7.8011,197700.0
2011-09-16 15:05:00,8.94,8.97,8.91,8.95,477200.0,7.8098,7.836,7.7836,7.8185,477200.0
2011-09-16 15:10:00,8.94,8.96,8.93,8.96,223300.0,7.8098,7.8273,7.8011,7.8273,223300.0
2011-09-16 15:15:00,8.96,8.96,8.95,8.95,65900.0,7.8273,7.8273,7.8185,7.8185,65900.0
2011-09-16 15:20:00,8.95,8.96,8.95,8.96,116400.0,7.8185,7.8273,7.8185,7.8273,116400.0
2011-09-16 15:25:00,8.96,8.98,8.95,8.95,489400.0,7.8273,7.8447,7.8185,7.8185,489400.0
2011-09-16 15:30:00,8.96,8.96,8.95,8.96,78300.0,7.8273,7.8273,7.8185,7.8273,78300.0
2011-09-16 15:35:00,8.95,8.96,8.9,8.91,302700.0,7.8185,7.8273,7.7748,7.7836,302700.0
2011-09-16 15:40:00,8.9,8.91,8.88,8.88,216300.0,7.7748,7.7836,7.7574,7.7574,216300.0
2011-09-16 15:45:00,8.88,8.9,8.87,8.89,376300.0,7.7574,7.7748,7.7486,7.7661,376300.0
2011-09-16 15:50:00,8.9,8.94,8.89,8.93,629200.0,7.7748,7.8098,7.7661,7.8011,629200.0
2011-09-16 15:55:00,8.93,8.97,8.93,8.96,1383900.0,7.8011,7.836,7.8011,7.8273,1383900.0
2011-09-19 09:30:00,8.79,8.85,8.69,8.7,281400.0,7.6788,7.7312,7.5914,7.6001,281400.0
2011-09-19 09:35:00,8.69,8.78,8.69,8.7,109600.0,7.5914,7.67,7.5914,7.6001,109600.0
2011-09-19 09:40:00,8.7,8.7,8.64,8.64,249700.0,7.6001,7.6001,7.5477,7.5477,249700.0
2011-09-19 09:45:00,8.64,8.64,8.6,8.6,100700.0,7.5477,7.5477,7.5128,7.5128,100700.0
2011-09-19 09:50:00,8.6,8.62,8.58,8.62,133700.0,7.5128,7.5302,7.4953,7.5302,133700.0
2011-09-19 09:55:00,8.62,8.62,8.6,8.6,197000.0,7.5302,7.5302,7.5128,7.5128,197000.0
2011-09-19 10:00:00,8.6,8.67,8.58,8.67,300600.0,7.5128,7.5739,7.4953,7.5739,300600.0
2011-09-19 10:05:00,8.67,8.67,8.64,8.64,188100.0,7.5739,7.5739,7.5477,7.5477,188100.0
2011-09-19 10:10:00,8.64,8.64,8.6,8.6,168500.0,7.5477,7.5477,7.5128,7.5128,168500.0
2011-09-19 10:15:00,8.6,8.6,8.56,8.58,194300.0,7.5128,7.5128,7.4778,7.4953,194300.0
2011-09-19 10:20:00,8.58,8.59,8.55,8.59,184400.0,7.4953,7.504,7.4691,7.504,184400.0
2011-09-19 10:25:00,8.59,8.62,8.58,8.62,155700.0,7.504,7.5302,7.4953,7.5302,155700.0
2011-09-19 10:30:00,8.62,8.67,8.62,8.62,143000.0,7.5302,7.5739,7.5302,7.5302,143000.0
2011-09-19 10:35:00,8.62,8.63,8.6,8.62,125400.0,7.5302,7.539,7.5128,7.5302,125400.0
2011-09-19 10:40:00,8.61,8.61,8.6,8.61,97400.0,7.5215,7.5215,7.5128,7.5215,97400.0
2011-09-19 10:45:00,8.61,8.65,8.59,8.64,191800.0,7.5215,7.5565,7.504,7.5477,191800.0
2011-09-19 10:50:00,8.64,8.64,8.62,8.62,94200.0,7.5477,7.5477,7.5302,7.5302,94200.0
2011-09-19 10:55:00,8.63,8.63,8.6,8.61,67200.0,7.539,7.539,7.5128,7.5215,67200.0
2011-09-19 11:00:00,8.6,8.62,8.6,8.61,77400.0,7.5128,7.5302,7.5128,7.5215,77400.0
2011-09-19 11:05:00,8.62,8.62,8.6,8.62,130000.0,7.5302,7.5302,7.5128,7.5302,130000.0
2011-09-19 11:10:00,8.62,8.62,8.6,8.61,88000.0,7.5302,7.5302,7.5128,7.5215,88000.0
2011-09-19 11:15:00,8.61,8.62,8.59,8.6,104900.0,7.5215,7.5302,7.504,7.5128,104900.0
2011-09-19 11:20:00,8.59,8.61,8.59,8.61,43400.0,7.504,7.5215,7.504,7.5215,43400.0
2011-09-19 11:25:00,8.6,8.61,8.6,8.61,47000.0,7.5128,7.5215,7.5128,7.5215,47000.0
2011-09-19 11:30:00,8.6,8.61,8.59,8.6,102200.0,7.5128,7.5215,7.504,7.5128,102200.0
2011-09-19 11:35:00,8.6,8.6,8.59,8.6,45700.0,7.5128,7.5128,7.504,7.5128,45700.0
2011-09-19 11:40:00,8.59,8.62,8.59,8.61,82400.0,7.504,7.5302,7.504,7.5215,82400.0
2011-09-19 11:45:00,8.62,8.63,8.61,8.62,77400.0,7.5302,7.539,7.5215,7.5302,77400.0
2011-09-19 11:50:00,8.62,8.63,8.59,8.59,123100.0,7.5302,7.539,7.504,7.504,123100.0
2011-09-19 11:55:00,8.59,8.6,8.59,8.59,34200.0,7.504,7.5128,7.504,7.504,34200.0
2011-09-19 12:00:00,8.6,8.61,8.59,8.6,114300.0,7.5128,7.5215,7.504,7.5128,114300.0
2011-09-19 12:05:00,8.61,8.61,8.59,8.59,93900.0,7.5215,7.5215,7.504,7.504,93900.0
2011-09-19 12:10:00,8.6,8.6,8.59,8.59,116400.0,7.5128,7.5128,7.504,7.504,116400.0
2011-09-19 12:15:00,8.6,8.6,8.59,8.6,49200.0,7.5128,7.5128,7.504,7.5128,49200.0
2011-09-19 12:20:00,8.6,8.6,8.56,8.56,93200.0,7.5128,7.5128,7.4778,7.4778,93200.0
2011-09-19 12:25:00,8.56,8.57,8.56,8.57,29000.0,7.4778,7.4866,7.4778,7.4866,29000.0
2011-09-19 12:30:00,8.57,8.58,8.56,8.58,85100.0,7.4866,7.4953,7.4778,7.4953,85100.0
2011-09-19 12:35:00,8.58,8.58,8.57,8.58,41600.0,7.4953,7.4953,7.4866,7.4953,41600.0
2011-09-19 12:40:00,8.57,8.58,8.57,8.57,60400.0,7.4866,7.4953,7.4866,7.4866,60400.0
2011-09-19 12:45:00,8.58,8.58,8.55,8.55,104300.0,7.4953,7.4953,7.4691,7.4691,104300.0
2011-09-19 12:50:00,8.55,8.56,8.54,8.56,90800.0,7.4691,7.4778,7.4604,7.4778,90800.0
2011-09-19 12:55:00,8.54,8.57,8.54,8.56,188100.0,7.4604,7.4866,7.4604,7.4778,188100.0
2011-09-19 13:00:00,8.56,8.57,8.54,8.56,417300.0,7.4778,7.4866,7.4604,7.4778,417300.0
2011-09-19 13:05:00,8.57,8.58,8.56,8.58,59800.0,7.4866,7.4953,7.4778,7.4953,59800.0
2011-09-19 13:10:00,8.58,8.58,8.56,8.56,40300.0,7.4953,7.4953,7.4778,7.4778,40300.0
2011-09-19 13:15:00,8.56,8.57,8.55,8.56,60400.0,7.4778,7.4866,7.4691,7.4778,60400.0
2011-09-19 13:20:00,8.56,8.56,8.55,8.55,27200.0,7.4778,7.4778,7.4691,7.4691,27200.0
2011-09-19 13:25:00,8.56,8.56,8.55,8.55,43200.0,7.4778,7.4778,7.4691,7.4691,43200.0
2011-09-19 13:30:00,8.55,8.56,8.55,8.55,22400.0,7.4691,7.4778,7.4691,7.4691,22400.0
2011-09-19 13:35:00,8.55,8.56,8.54,8.55,31900.0,7.4691,7.4778,7.4604,7.4691,31900.0
2011-09-19 13:40:00,8.54,8.56,8.54,8.56,64400.0,7.4604,7.4778,7.4604,7.4778,64400.0
2011-09-19 13:45:00,8.56,8.56,8.55,8.55,42400.0,7.4778,7.4778,7.4691,7.4691,42400.0
2011-09-19 13:50:00,8.55,8.56,8.54,8.54,39000.0,7.4691,7.4778,7.4604,7.4604,39000.0
2011-09-19 13:55:00,8.55,8.55,8.53,8.54,43900.0,7.4691,7.4691,7.4516,7.4604,43900.0
2011-09-19 14:00:00,8.53,8.54,8.52,8.52,41600.0,7.4516,7.4604,7.4429,7.4429,41600.0
2011-09-19 14:05:00,8.53,8.55,8.52,8.54,109000.0,7.4516,7.4691,7.4429,7.4604,109000.0
2011-09-19 14:10:00,8.55,8.58,8.54,8.56,154200.0,7.4691,7.4953,7.4604,7.4778,154200.0
2011-09-19 14:15:00,8.56,8.57,8.56,8.57,30500.0,7.4778,7.4866,7.4778,7.4866,30500.0
2011-09-19 14:20:00,8.57,8.57,8.56,8.57,57000.0,7.4866,7.4866,7.4778,7.4866,57000.0
2011-09-19 14:25:00,8.56,8.57,8.55,8.55,128700.0,7.4778,7.4866,7.4691,7.4691,128700.0
2011-09-19 14:30:00,8.56,8.57,8.55,8.56,35700.0,7.4778,7.4866,7.4691,7.4778,35700.0
2011-09-19 14:35:00,8.56,8.57,8.56,8.57,52700.0,7.4778,7.4866,7.4778,7.4866,52700.0
2011-09-19 14:40:00,8.57,8.57,8.55,8.57,99300.0,7.4866,7.4866,7.4691,7.4866,99300.0
2011-09-19 14:45:00,8.57,8.57,8.55,8.56,114600.0,7.4866,7.4866,7.4691,7.4778,114600.0
2011-09-19 14:50:00,8.57,8.57,8.55,8.56,191000.0,7.4866,7.4866,7.4691,7.4778,191000.0
2011-09-19 14:55:00,8.56,8.57,8.55,8.57,144400.0,7.4778,7.4866,7.4691,7.4866,144400.0
2011-09-19 15:00:00,8.57,8.57,8.53,8.53,437800.0,7.4866,7.4866,7.4516,7.4516,437800.0
2011-09-19 15:05:00,8.53,8.54,8.52,8.52,47200.0,7.4516,7.4604,7.4429,7.4429,47200.0
2011-09-19 15:10:00,8.52,8.59,8.52,8.57,466900.0,7.4429,7.504,7.4429,7.4866,466900.0
2011-09-19 15:15:00,8.57,8.63,8.57,8.6,275400.0,7.4866,7.539,7.4866,7.5128,275400.0
2011-09-19 15:20:00,8.6,8.66,8.6,8.64,230500.0,7.5128,7.5652,7.5128,7.5477,230500.0
2011-09-19 15:25:00,8.64,8.65,8.62,8.65,129700.0,7.5477,7.5565,7.5302,7.5565,129700.0
2011-09-19 15:30:00,8.65,8.69,8.64,8.67,210700.0,7.5565,7.5914,7.5477,7.5739,210700.0
2011-09-19 15:35:00,8.67,8.71,8.66,8.69,373300.0,7.5739,7.6089,7.5652,7.5914,373300.0
2011-09-19 15:40:00,8.69,8.71,8.68,8.7,297500.0,7.5914,7.6089,7.5827,7.6001,297500.0
2011-09-19 15:45:00,8.7,8.71,8.67,8.69,391800.0,7.6001,7.6089,7.5739,7.5914,391800.0
2011-09-19 15:50:00,8.68,8.71,8.67,8.67,308900.0,7.5827,7.6089,7.5739,7.5739,308900.0
2011-09-19 15:55:00,8.67,8.69,8.65,8.66,475600.0,7.5739,7.5914,7.5565,7.5652,475600.0
2011-09-20 09:30:00,8.69,8.74,8.68,8.71,142500.0,7.5914,7.6351,7.5827,7.6089,142500.0
2011-09-20 09:35:00,8.71,8.72,8.67,8.67,311700.0,7.6089,7.6176,7.5739,7.5739,311700.0
2011-09-20 09:40:00,8.67,8.68,8.65,8.67,88100.0,7.5739,7.5827,7.5565,7.5739,88100.0
2011-09-20 09:45:00,8.67,8.68,8.64,8.67,74500.0,7.5739,7.5827,7.5477,7.5739,74500.0
2011-09-20 09:50:00,8.67,8.69,8.63,8.67,270700.0,7.5739,7.5914,7.539,7.5739,270700.0
2011-09-20 09:55:00,8.68,8.68,8.62,8.66,250900.0,7.5827,7.5827,7.5302,7.5652,250900.0
2011-09-20 10:00:00,8.66,8.71,8.65,8.7,117900.0,7.5652,7.6089,7.5565,7.6001,117900.0
2011-09-20 10:05:00,8.7,8.7,8.67,8.68,75100.0,7.6001,7.6001,7.5739,7.5827,75100.0
2011-09-20 10:10:00,8.69,8.7,8.64,8.68,392700.0,7.5914,7.6001,7.5477,7.5827,392700.0
2011-09-20 10:15:00,8.68,8.73,8.67,8.7,288800.0,7.5827,7.6263,7.5739,7.6001,288800.0
2011-09-20 10:20:00,8.71,8.76,8.7,8.76,313100.0,7.6089,7.6525,7.6001,7.6525,313100.0
2011-09-20 10:25:00,8.75,8.81,8.73,8.77,388800.0,7.6438,7.6962,7.6263,7.6613,388800.0
2011-09-20 10:30:00,8.77,8.78,8.7,8.71,143500.0,7.6613,7.67,7.6001,7.6089,143500.0
2011-09-20 10:35:00,8.71,8.75,8.71,8.73,341200.0,7.6089,7.6438,7.6089,7.6263,341200.0
2011-09-20 10:40:00,8.73,8.75,8.71,8.73,152600.0,7.6263,7.6438,7.6089,7.6263,152600.0
2011-09-20 10:45:00,8.73,8.75,8.73,8.74,98900.0,7.6263,7.6438,7.6263,7.6351,98900.0
2011-09-20 10:50:00,8.74,8.74,8.72,8.73,33800.0,7.6351,7.6351,7.6176,7.6263,33800.0
2011-09-20 10:55:00,8.73,8.73,8.72,8.73,27100.0,7.6263,7.6263,7.6176,7.6263,27100.0
2011-09-20 11:00:00,8.73,8.8,8.73,8.79,208600.0,7.6263,7.6875,7.6263,7.6788,208600.0
2011-09-20 11:05:00,8.79,8.79,8.78,8.79,13100.0,7.6788,7.6788,7.67,7.6788,13100.0
2011-09-20 11:10:00,8.79,8.83,8.78,8.81,165300.0,7.6788,7.7137,7.67,7.6962,165300.0
2011-09-20 11:15:00,8.81,8.83,8.76,8.77,238100.0,7.6962,7.7137,7.6525,7.6613,238100.0
2011-09-20 11:20:00,8.77,8.78,8.73,8.74,172500.0,7.6613,7.67,7.6263,7.6351,172500.0
2011-09-20 11:25:00,8.74,8.76,8.73,8.75,203400.0,7.6351,7.6525,7.6263,7.6438,203400.0
2011-09-20 11:30:00,8.75,8.75,8.7,8.73,247500.0,7.6438,7.6438,7.6001,7.6263,247500.0
2011-09-20 11:35:00,8.72,8.75,8.72,8.75,66600.0,7.6176,7.6438,7.6176,7.6438,66600.0
2011-09-20 11:40:00,8.74,8.75,8.73,8.75,55100.0,7.6351,7.6438,7.6263,7.6438,55100.0
2011-09-20 11:45:00,8.75,8.76,8.74,8.76,20200.0,7.6438,7.6525,7.6351,7.6525,20200.0
2011-09-20 11:50:00,8.75,8.76,8.72,8.73,143300.0,7.6438,7.6525,7.6176,7.6263,143300.0
2011-09-20 11:55:00,8.74,8.75,8.73,8.74,88100.0,7.6351,7.6438,7.6263,7.6351,88100.0
2011-09-20 12:00:00,8.73,8.74,8.71,8.73,252400.0,7.6263,7.6351,7.6089,7.6263,252400.0
2011-09-20 12:05:00,8.72,8.73,8.71,8.73,165500.0,7.6176,7.6263,7.6089,7.6263,165500.0
2011-09-20 12:10:00,8.72,8.73,8.7,8.71,189500.0,7.6176,7.6263,7.6001,7.6089,189500.0
2011-09-20 12:15:00,8.7,8.71,8.68,8.68,73900.0,7.6001,7.6089,7.5827,7.5827,73900.0
2011-09-20 12:20:00,8.69,8.69,8.67,8.68,98400.0,7.5914,7.5914,7.5739,7.5827,98400.0
2011-09-20 12:25:00,8.67,8.7,8.67,8.69,103000.0,7.5739,7.6001,7.5739,7.5914,103000.0
2011-09-20 12:30:00,8.69,8.7,8.69,8.69,56600.0,7.5914,7.6001,7.5914,7.5914,56600.0
2011-09-20 12:35:00,8.7,8.7,8.67,8.67,45500.0,7.6001,7.6001,7.5739,7.5739,45500.0
2011-09-20 12:40:00,8.68,8.68,8.66,8.66,27900.0,7.5827,7.5827,7.5652,7.5652,27900.0
2011-09-20 12:45:00,8.66,8.67,8.66,8.67,15900.0,7.5652,7.5739,7.5652,7.5739,15900.0
2011-09-20 12:50:00,8.66,8.7,8.66,8.7,53400.0,7.5652,7.6001,7.5652,7.6001,53400.0
2011-09-20 12:55:00,8.7,8.7,8.69,8.7,21200.0,7.6001,7.6001,7.5914,7.6001,21200.0
2011-09-20 13:00:00,8.69,8.7,8.69,8.7,15500.0,7.5914,7.6001,7.5914,7.6001,15500.0
2011-09-20 13:05:00,8.7,8.7,8.69,8.7,15200.0,7.6001,7.6001,7.5914,7.6001,15200.0
2011-09-20 13:10:00,8.7,8.7,8.69,8.7,17100.0,7.6001,7.6001,7.5914,7.6001,17100.0
2011-09-20 13:15:00,8.7,8.7,8.68,8.69,45900.0,7.6001,7.6001,7.5827,7.5914,45900.0
2011-09-20 13:20:00,8.68,8.69,8.68,8.69,12200.0,7.5827,7.5914,7.5827,7.5914,12200.0
2011-09-20 13:25:00,8.69,8.69,8.68,8.69,17900.0,7.5914,7.5914,7.5827,7.5914,17900.0
2011-09-20 13:30:00,8.68,8.69,8.68,8.69,10300.0,7.5827,7.5914,7.5827,7.5914,10300.0
2011-09-20 13:35:00,8.68,8.69,8.68,8.68,13800.0,7.5827,7.5914,7.5827,7.5827,13800.0
2011-09-20 13:40:00,8.68,8.69,8.66,8.66,61900.0,7.5827,7.5914,7.5652,7.5652,61900.0
2011-09-20 13:45:00,8.66,8.68,8.66,8.68,55200.0,7.5652,7.5827,7.5652,7.5827,55200.0
2011-09-20 13:50:00,8.68,8.69,8.67,8.69,40000.0,7.5827,7.5914,7.5739,7.5914,40000.0
2011-09-20 13:55:00,8.69,8.69,8.67,8.67,61800.0,7.5914,7.5914,7.5739,7.5739,61800.0
2011-09-20 14:00:00,8.68,8.68,8.67,8.68,10000.0,7.5827,7.5827,7.5739,7.5827,10000.0
2011-09-20 14:05:00,8.68,8.71,8.67,8.69,71600.0,7.5827,7.6089,7.5739,7.5914,71600.0
2011-09-20 14:10:00,8.69,8.7,8.66,8.67,324000.0,7.5914,7.6001,7.5652,7.5739,324000.0
2011-09-20 14:15:00,8.67,8.68,8.67,8.67,21500.0,7.5739,7.5827,7.5739,7.5739,21500.0
2011-09-20 14:20:00,8.67,8.68,8.66,8.66,79200.0,7.5739,7.5827,7.5652,7.5652,79200.0
2011-09-20 14:25:00,8.66,8.68,8.66,8.66,104500.0,7.5652,7.5827,7.5652,7.5652,104500.0
2011-09-20 14:30:00,8.67,8.67,8.62,8.62,226300.0,7.5739,7.5739,7.5302,7.5302,226300.0
2011-09-20 14:35:00,8.62,8.65,8.62,8.64,120200.0,7.5302,7.5565,7.5302,7.5477,120200.0
2011-09-20 14:40:00,8.64,8.64,8.6,8.61,124400.0,7.5477,7.5477,7.5128,7.5215,124400.0
2011-09-20 14:45:00,8.6,8.63,8.6,8.62,97600.0,7.5128,7.539,7.5128,7.5302,97600.0
2011-09-20 14:50:00,8.62,8.62,8.58,8.58,190900.0,7.5302,7.5302,7.4953,7.4953,190900.0
2011-09-20 14:55:00,8.59,8.61,8.59,8.59,107800.0,7.504,7.5215,7.504,7.504,107800.0
2011-09-20 15:00:00,8.59,8.61,8.59,8.6,109400.0,7.504,7.5215,7.504,7.5128,109400.0
2011-09-20 15:05:00,8.6,8.6,8.54,8.54,320200.0,7.5128,7.5128,7.4604,7.4604,320200.0
2011-09-20 15:10:00,8.54,8.56,8.52,8.52,266100.0,7.4604,7.4778,7.4429,7.4429,266100.0
2011-09-20 15:15:00,8.52,8.54,8.51,8.54,240700.0,7.4429,7.4604,7.4342,7.4604,240700.0
2011-09-20 15:20:00,8.53,8.54,8.52,8.52,79800.0,7.4516,7.4604,7.4429,7.4429,79800.0
2011-09-20 15:25:00,8.52,8.53,8.51,8.51,155700.0,7.4429,7.4516,7.4342,7.4342,155700.0
2011-09-20 15:30:00,8.51,8.52,8.49,8.51,485300.0,7.4342,7.4429,7.4167,7.4342,485300.0
2011-09-20 15:35:00,8.51,8.53,8.5,8.52,203700.0,7.4342,7.4516,7.4254,7.4429,203700.0
2011-09-20 15:40:00,8.53,8.53,8.51,8.51,134800.0,7.4516,7.4516,7.4342,7.4342,134800.0
2011-09-20 15:45:00,8.52,8.52,8.47,8.5,480500.0,7.4429,7.4429,7.3992,7.4254,480500.0
2011-09-20 15:50:00,8.5,8.5,8.48,8.5,345400.0,7.4254,7.4254,7.4079,7.4254,345400.0
2011-09-20 15:55:00,8.5,8.5,8.48,8.49,384700.0,7.4254,7.4254,7.4079,7.4167,384700.0
2011-09-21 09:30:00,8.49,8.51,8.47,8.5,80000.0,7.4167,7.4342,7.3992,7.4254,80000.0
2011-09-21 09:35:00,8.51,8.55,8.49,8.54,51700.0,7.4342,7.4691,7.4167,7.4604,51700.0
2011-09-21 09:40:00,8.53,8.53,8.44,8.49,76000.0,7.4516,7.4516,7.373,7.4167,76000.0
2011-09-21 09:45:00,8.49,8.55,8.47,8.55,79700.0,7.4167,7.4691,7.3992,7.4691,79700.0
2011-09-21 09:50:00,8.54,8.55,8.51,8.55,69600.0,7.4604,7.4691,7.4342,7.4691,69600.0
2011-09-21 09:55:00,8.55,8.59,8.54,8.54,95700.0,7.4691,7.504,7.4604,7.4604,95700.0
2011-09-21 10:00:00,8.54,8.59,8.52,8.52,120100.0,7.4604,7.504,7.4429,7.4429,120100.0
2011-09-21 10:05:00,8.52,8.53,8.5,8.5,133400.0,7.4429,7.4516,7.4254,7.4254,133400.0
2011-09-21 10:10:00,8.49,8.51,8.47,8.47,51900.0,7.4167,7.4342,7.3992,7.3992,51900.0
2011-09-21 10:15:00,8.48,8.5,8.46,8.5,78600.0,7.4079,7.4254,7.3905,7.4254,78600.0
2011-09-21 10:20:00,8.5,8.53,8.49,8.52,83600.0,7.4254,7.4516,7.4167,7.4429,83600.0
2011-09-21 10:25:00,8.51,8.52,8.5,8.5,27200.0,7.4342,7.4429,7.4254,7.4254,27200.0
2011-09-21 10:30:00,8.5,8.51,8.49,8.49,44000.0,7.4254,7.4342,7.4167,7.4167,44000.0
2011-09-21 10:35:00,8.49,8.5,8.44,8.46,146300.0,7.4167,7.4254,7.373,7.3905,146300.0
2011-09-21 10:40:00,8.46,8.47,8.46,8.47,60800.0,7.3905,7.3992,7.3905,7.3992,60800.0
2011-09-21 10:45:00,8.47,8.47,8.44,8.45,85000.0,7.3992,7.3992,7.373,7.3817,85000.0
2011-09-21 10:50:00,8.45,8.45,8.42,8.42,44100.0,7.3817,7.3817,7.3555,7.3555,44100.0
2011-09-21 10:55:00,8.42,8.43,8.39,8.43,259600.0,7.3555,7.3643,7.3293,7.3643,259600.0
2011-09-21 11:00:00,8.43,8.44,8.43,8.43,150200.0,7.3643,7.373,7.3643,7.3643,150200.0
2011-09-21 11:05:00,8.43,8.43,8.4,8.41,58100.0,7.3643,7.3643,7.3381,7.3468,58100.0
2011-09-21 11:10:00,8.4,8.44,8.4,8.43,108500.0,7.3381,7.373,7.3381,7.3643,108500.0
2011-09-21 11:15:00,8.43,8.43,8.41,8.41,39400.0,7.3643,7.3643,7.3468,7.3468,39400.0
2011-09-21 11:20:00,8.41,8.41,8.39,8.4,111600.0,7.3468,7.3468,7.3293,7.3381,111600.0
2011-09-21 11:25:00,8.39,8.42,8.39,8.41,113900.0,7.3293,7.3555,7.3293,7.3468,113900.0
2011-09-21 11:30:00,8.42,8.44,8.41,8.43,39900.0,7.3555,7.373,7.3468,7.3643,39900.0
2011-09-21 11:35:00,8.44,8.48,8.43,8.46,69100.0,7.373,7.4079,7.3643,7.3905,69100.0
2011-09-21 11:40:00,8.46,8.51,8.46,8.51,104600.0,7.3905,7.4342,7.3905,7.4342,104600.0
2011-09-21 11:45:00,8.5,8.52,8.49,8.49,68000.0,7.4254,7.4429,7.4167,7.4167,68000.0
2011-09-21 11:50:00,8.5,8.5,8.49,8.5,4700.0,7.4254,7.4254,7.4167,7.4254,4700.0
2011-09-21 11:55:00,8.5,8.5,8.47,8.48,62600.0,7.4254,7.4254,7.3992,7.4079,62600.0
2011-09-21 12:00:00,8.48,8.48,8.47,8.47,5100.0,7.4079,7.4079,7.3992,7.3992,5100.0
2011-09-21 12:05:00,8.48,8.48,8.46,8.46,42400.0,7.4079,7.4079,7.3905,7.3905,42400.0
2011-09-21 12:10:00,8.46,8.46,8.44,8.44,37000.0,7.3905,7.3905,7.373,7.373,37000.0
2011-09-21 12:15:00,8.45,8.46,8.44,8.46,19800.0,7.3817,7.3905,7.373,7.3905,19800.0
2011-09-21 12:20:00,8.46,8.46,8.44,8.45,26500.0,7.3905,7.3905,7.373,7.3817,26500.0
2011-09-21 12:25:00,8.45,8.46,8.39,8.41,107100.0,7.3817,7.3905,7.3293,7.3468,107100.0
2011-09-21 12:30:00,8.42,8.42,8.4,8.42,67000.0,7.3555,7.3555,7.3381,7.3555,67000.0
2011-09-21 12:35:00,8.42,8.45,8.41,8.45,45000.0,7.3555,7.3817,7.3468,7.3817,45000.0
2011-09-21 12:40:00,8.44,8.45,8.43,8.43,36800.0,7.373,7.3817,7.3643,7.3643,36800.0
2011-09-21 12:45:00,8.43,8.43,8.38,8.39,110100.0,7.3643,7.3643,7.3206,7.3293,110100.0
2011-09-21 12:50:00,8.39,8.4,8.38,8.38,30500.0,7.3293,7.3381,7.3206,7.3206,30500.0
2011-09-21 12:55:00,8.38,8.4,8.38,8.38,62400.0,7.3206,7.3381,7.3206,7.3206,62400.0
2011-09-21 13:00:00,8.38,8.42,8.38,8.4,111500.0,7.3206,7.3555,7.3206,7.3381,111500.0
2011-09-21 13:05:00,8.4,8.42,8.39,8.41,49900.0,7.3381,7.3555,7.3293,7.3468,49900.0
2011-09-21 13:10:00,8.42,8.42,8.4,8.4,31300.0,7.3555,7.3555,7.3381,7.3381,31300.0
2011-09-21 13:15:00,8.4,8.41,8.38,8.38,51300.0,7.3381,7.3468,7.3206,7.3206,51300.0
2011-09-21 13:20:00,8.39,8.4,8.38,8.4,168000.0,7.3293,7.3381,7.3206,7.3381,168000.0
2011-09-21 13:25:00,8.4,8.42,8.4,8.41,31100.0,7.3381,7.3555,7.3381,7.3468,31100.0
2011-09-21 13:30:00,8.41,8.41,8.39,8.4,37800.0,7.3468,7.3468,7.3293,7.3381,37800.0
2011-09-21 13:35:00,8.4,8.41,8.38,8.39,48200.0,7.3381,7.3468,7.3206,7.3293,48200.0
2011-09-21 13:40:00,8.39,8.39,8.38,8.39,93600.0,7.3293,7.3293,7.3206,7.3293,93600.0
2011-09-21 13:45:00,8.39,8.4,8.39,8.4,29400.0,7.3293,7.3381,7.3293,7.3381,29400.0
2011-09-21 13:50:00,8.39,8.41,8.39,8.41,66900.0,7.3293,7.3468,7.3293,7.3468,66900.0
2011-09-21 13:55:00,8.4,8.41,8.4,8.41,31900.0,7.3381,7.3468,7.3381,7.3468,31900.0
2011-09-21 14:00:00,8.4,8.41,8.38,8.4,80200.0,7.3381,7.3468,7.3206,7.3381,80200.0
2011-09-21 14:05:00,8.4,8.41,8.38,8.38,49200.0,7.3381,7.3468,7.3206,7.3206,49200.0
2011-09-21 14:10:00,8.39,8.39,8.38,8.39,24300.0,7.3293,7.3293,7.3206,7.3293,24300.0
2011-09-21 14:15:00,8.38,8.39,8.38,8.39,55100.0,7.3206,7.3293,7.3206,7.3293,55100.0
2011-09-21 14:20:00,8.39,8.44,8.35,8.36,227500.0,7.3293,7.373,7.2944,7.3031,227500.0
2011-09-21 14:25:00,8.37,8.4,8.32,8.4,141700.0,7.3118,7.3381,7.2682,7.3381,141700.0
2011-09-21 14:30:00,8.39,8.42,8.37,8.37,137500.0,7.3293,7.3555,7.3118,7.3118,137500.0
2011-09-21 14:35:00,8.37,8.37,8.29,8.32,117000.0,7.3118,7.3118,7.242,7.2682,117000.0
2011-09-21 14:40:00,8.33,8.33,8.29,8.3,108600.0,7.2769,7.2769,7.242,7.2507,108600.0
2011-09-21 14:45:00,8.3,8.34,8.29,8.34,60900.0,7.2507,7.2856,7.242,7.2856,60900.0
2011-09-21 14:50:00,8.34,8.35,8.32,8.35,61700.0,7.2856,7.2944,7.2682,7.2944,61700.0
2011-09-21 14:55:00,8.34,8.35,8.33,8.33,43500.0,7.2856,7.2944,7.2769,7.2769,43500.0
2011-09-21 15:00:00,8.33,8.35,8.3,8.35,76400.0,7.2769,7.2944,7.2507,7.2944,76400.0
2011-09-21 15:05:00,8.35,8.37,8.33,8.36,113100.0,7.2944,7.3118,7.2769,7.3031,113100.0
2011-09-21 15:10:00,8.36,8.39,8.36,8.37,129900.0,7.3031,7.3293,7.3031,7.3118,129900.0
2011-09-21 15:15:00,8.37,8.37,8.36,8.37,27100.0,7.3118,7.3118,7.3031,7.3118,27100.0
2011-09-21 15:20:00,8.36,8.37,8.3,8.32,213100.0,7.3031,7.3118,7.2507,7.2682,213100.0
2011-09-21 15:25:00,8.32,8.33,8.3,8.32,80600.0,7.2682,7.2769,7.2507,7.2682,80600.0
2011-09-21 15:30:00,8.32,8.32,8.29,8.3,177500.0,7.2682,7.2682,7.242,7.2507,177500.0
2011-09-21 15:35:00,8.3,8.3,8.25,8.26,224400.0,7.2507,7.2507,7.207,7.2158,224400.0
2011-09-21 15:40:00,8.26,8.28,8.25,8.27,464200.0,7.2158,7.2332,7.207,7.2245,464200.0
2011-09-21 15:45:00,8.27,8.31,8.27,8.31,1028600.0,7.2245,7.2594,7.2245,7.2594,1028600.0
2011-09-21 15:50:00,8.3,8.35,8.29,8.34,1739600.0,7.2507,7.2944,7.242,7.2856,1739600.0
2011-09-21 15:55:00,8.33,8.34,8.3,8.31,772300.0,7.2769,7.2856,7.2507,7.2594,772300.0
2011-09-22 09:30:00,8.07,8.07,7.98,8.0,345800.0,7.0498,7.0498,6.9712,6.9886,345800.0
2011-09-22 09:35:00,8.0,8.03,7.96,8.02,598700.0,6.9886,7.0148,6.9537,7.0061,598700.0
2011-09-22 09:40:00,8.01,8.07,8.01,8.01,385100.0,6.9974,7.0498,6.9974,6.9974,385100.0
2011-09-22 09:45:00,8.01,8.07,8.0,8.06,255800.0,6.9974,7.0498,6.9886,7.041,255800.0
2011-09-22 09:50:00,8.06,8.16,8.06,8.13,468900.0,7.041,7.1284,7.041,7.1022,468900.0
2011-09-22 09:55:00,8.13,8.13,8.07,8.09,228600.0,7.1022,7.1022,7.0498,7.0672,228600.0
2011-09-22 10:00:00,8.09,8.18,8.08,8.18,321200.0,7.0672,7.1459,7.0585,7.1459,321200.0
2011-09-22 10:05:00,8.18,8.2,8.18,8.18,167300.0,7.1459,7.1633,7.1459,7.1459,167300.0
2011-09-22 10:10:00,8.19,8.2,8.18,8.19,167000.0,7.1546,7.1633,7.1459,7.1546,167000.0
2011-09-22 10:15:00,8.18,8.19,8.15,8.19,198100.0,7.1459,7.1546,7.1197,7.1546,198100.0
2011-09-22 10:20:00,8.19,8.22,8.17,8.17,164300.0,7.1546,7.1808,7.1371,7.1371,164300.0
2011-09-22 10:25:00,8.17,8.18,8.15,8.15,47900.0,7.1371,7.1459,7.1197,7.1197,47900.0
2011-09-22 10:30:00,8.15,8.21,8.14,8.21,220600.0,7.1197,7.1721,7.1109,7.1721,220600.0
2011-09-22 10:35:00,8.21,8.21,8.17,8.17,96300.0,7.1721,7.1721,7.1371,7.1371,96300.0
2011-09-22 10:40:00,8.18,8.19,8.15,8.19,96400.0,7.1459,7.1546,7.1197,7.1546,96400.0
2011-09-22 10:45:00,8.19,8.21,8.16,8.18,133300.0,7.1546,7.1721,7.1284,7.1459,133300.0
2011-09-22 10:50:00,8.18,8.18,8.14,8.14,129700.0,7.1459,7.1459,7.1109,7.1109,129700.0
2011-09-22 10:55:00,8.15,8.16,8.14,8.14,502200.0,7.1197,7.1284,7.1109,7.1109,502200.0
2011-09-22 11:00:00,8.14,8.2,8.14,8.19,900300.0,7.1109,7.1633,7.1109,7.1546,900300.0
2011-09-22 11:05:00,8.18,8.2,8.16,8.16,332100.0,7.1459,7.1633,7.1284,7.1284,332100.0
2011-09-22 11:10:00,8.16,8.17,8.13,8.14,207700.0,7.1284,7.1371,7.1022,7.1109,207700.0
2011-09-22 11:15:00,8.15,8.15,8.09,8.13,366400.0,7.1197,7.1197,7.0672,7.1022,366400.0
2011-09-22 11:20:00,8.14,8.14,8.12,8.14,56100.0,7.1109,7.1109,7.0935,7.1109,56100.0
2011-09-22 11:25:00,8.13,8.14,8.1,8.11,72500.0,7.1022,7.1109,7.076,7.0847,72500.0
2011-09-22 11:30:00,8.11,8.11,8.1,8.11,112300.0,7.0847,7.0847,7.076,7.0847,112300.0
2011-09-22 11:35:00,8.1,8.13,8.1,8.11,154800.0,7.076,7.1022,7.076,7.0847,154800.0
2011-09-22 11:40:00,8.11,8.12,8.09,8.12,407700.0,7.0847,7.0935,7.0672,7.0935,407700.0
2011-09-22 11:45:00,8.12,8.13,8.1,8.1,62800.0,7.0935,7.1022,7.076,7.076,62800.0
2011-09-22 11:50:00,8.11,8.11,8.05,8.06,92800.0,7.0847,7.0847,7.0323,7.041,92800.0
2011-09-22 11:55:00,8.07,8.07,8.05,8.05,66200.0,7.0498,7.0498,7.0323,7.0323,66200.0
2011-09-22 12:00:00,8.05,8.06,8.04,8.05,120400.0,7.0323,7.041,7.0236,7.0323,120400.0
2011-09-22 12:05:00,8.05,8.06,8.04,8.04,269200.0,7.0323,7.041,7.0236,7.0236,269200.0
2011-09-22 12:10:00,8.04,8.05,8.03,8.05,265800.0,7.0236,7.0323,7.0148,7.0323,265800.0
2011-09-22 12:15:00,8.04,8.05,8.04,8.04,115200.0,7.0236,7.0323,7.0236,7.0236,115200.0
2011-09-22 12:20:00,8.05,8.05,8.01,8.01,170000.0,7.0323,7.0323,6.9974,6.9974,170000.0
2011-09-22 12:25:00,8.01,8.02,8.0,8.01,117800.0,6.9974,7.0061,6.9886,6.9974,117800.0
2011-09-22 12:30:00,8.0,8.01,8.0,8.0,88000.0,6.9886,6.9974,6.9886,6.9886,88000.0
2011-09-22 12:35:00,8.0,8.01,8.0,8.0,142400.0,6.9886,6.9974,6.9886,6.9886,142400.0
2011-09-22 12:40:00,8.0,8.01,7.98,7.98,198500.0,6.9886,6.9974,6.9712,6.9712,198500.0
2011-09-22 12:45:00,7.99,8.0,7.98,8.0,195500.0,6.9799,6.9886,6.9712,6.9886,195500.0
2011-09-22 12:50:00,8.0,8.01,8.0,8.01,114400.0,6.9886,6.9974,6.9886,6.9974,114400.0
2011-09-22 12:55:00,8.0,8.01,7.99,8.01,125900.0,6.9886,6.9974,6.9799,6.9974,125900.0
2011-09-22 13:00:00,8.0,8.01,8.0,8.01,94600.0,6.9886,6.9974,6.9886,6.9974,94600.0
2011-09-22 13:05:00,8.0,8.01,7.98,7.98,270800.0,6.9886,6.9974,6.9712,6.9712,270800.0
2011-09-22 13:10:00,7.98,8.01,7.98,8.01,143000.0,6.9712,6.9974,6.9712,6.9974,143000.0
2011-09-22 13:15:00,8.0,8.03,8.0,8.03,113900.0,6.9886,7.0148,6.9886,7.0148,113900.0
2011-09-22 13:20:00,8.03,8.03,8.01,8.02,165700.0,7.0148,7.0148,6.9974,7.0061,165700.0
2011-09-22 13:25:00,8.01,8.02,7.99,8.02,167400.0,6.9974,7.0061,6.9799,7.0061,167400.0
2011-09-22 13:30:00,8.01,8.02,7.99,8.02,246200.0,6.9974,7.0061,6.9799,7.0061,246200.0
2011-09-22 13:35:00,8.02,8.02,8.0,8.0,108900.0,7.0061,7.0061,6.9886,6.9886,108900.0
2011-09-22 13:40:00,8.0,8.01,7.99,7.99,125300.0,6.9886,6.9974,6.9799,6.9799,125300.0
2011-09-22 13:45:00,7.99,8.0,7.98,7.98,128100.0,6.9799,6.9886,6.9712,6.9712,128100.0
2011-09-22 13:50:00,7.99,7.99,7.97,7.98,118200.0,6.9799,6.9799,6.9624,6.9712,118200.0
2011-09-22 13:55:00,7.97,7.97,7.96,7.96,93000.0,6.9624,6.9624,6.9537,6.9537,93000.0
2011-09-22 14:00:00,7.97,7.97,7.96,7.96,102900.0,6.9624,6.9624,6.9537,6.9537,102900.0
2011-09-22 14:05:00,7.97,7.99,7.96,7.99,229900.0,6.9624,6.9799,6.9537,6.9799,229900.0
2011-09-22 14:10:00,7.98,8.02,7.98,8.02,123300.0,6.9712,7.0061,6.9712,7.0061,123300.0
2011-09-22 14:15:00,8.02,8.02,7.98,8.01,307500.0,7.0061,7.0061,6.9712,6.9974,307500.0
2011-09-22 14:20:00,8.01,8.14,8.01,8.1,633700.0,6.9974,7.1109,6.9974,7.076,633700.0
2011-09-22 14:25:00,8.1,8.14,8.07,8.08,374900.0,7.076,7.1109,7.0498,7.0585,374900.0
2011-09-22 14:30:00,8.08,8.09,8.04,8.05,225200.0,7.0585,7.0672,7.0236,7.0323,225200.0
2011-09-22 14:35:00,8.05,8.08,8.03,8.03,221600.0,7.0323,7.0585,7.0148,7.0148,221600.0
2011-09-22 14:40:00,8.03,8.1,8.03,8.08,318900.0,7.0148,7.076,7.0148,7.0585,318900.0
2011-09-22 14:45:00,8.08,8.08,8.04,8.04,193200.0,7.0585,7.0585,7.0236,7.0236,193200.0
2011-09-22 14:50:00,8.04,8.04,8.02,8.04,117800.0,7.0236,7.0236,7.0061,7.0236,117800.0
2011-09-22 14:55:00,8.04,8.06,8.04,8.04,133500.0,7.0236,7.041,7.0236,7.0236,133500.0
2011-09-22 15:00:00,8.04,8.04,8.01,8.01,160400.0,7.0236,7.0236,6.9974,6.9974,160400.0
2011-09-22 15:05:00,8.01,8.01,7.98,8.01,292500.0,6.9974,6.9974,6.9712,6.9974,292500.0
2011-09-22 15:10:00,8.01,8.02,8.0,8.0,144700.0,6.9974,7.0061,6.9886,6.9886,144700.0
2011-09-22 15:15:00,8.0,8.01,7.99,8.0,138500.0,6.9886,6.9974,6.9799,6.9886,138500.0
2011-09-22 15:20:00,8.0,8.0,7.95,7.97,288000.0,6.9886,6.9886,6.9449,6.9624,288000.0
2011-09-22 15:25:00,7.96,8.01,7.96,8.01,259400.0,6.9537,6.9974,6.9537,6.9974,259400.0
2011-09-22 15:30:00,8.01,8.05,8.0,8.01,248000.0,6.9974,7.0323,6.9886,6.9974,248000.0
2011-09-22 15:35:00,8.01,8.03,7.97,8.02,392700.0,6.9974,7.0148,6.9624,7.0061,392700.0
2011-09-22 15:40:00,8.02,8.02,7.98,7.99,470500.0,7.0061,7.0061,6.9712,6.9799,470500.0
2011-09-22 15:45:00,7.98,8.01,7.97,8.0,684300.0,6.9712,6.9974,6.9624,6.9886,684300.0
2011-09-22 15:50:00,7.99,8.0,7.97,7.98,320700.0,6.9799,6.9886,6.9624,6.9712,320700.0
2011-09-22 15:55:00,7.98,8.03,7.97,8.02,772100.0,6.9712,7.0148,6.9624,7.0061,772100.0
2011-09-23 09:30:00,8.04,8.13,8.02,8.12,130000.0,7.0236,7.1022,7.0061,7.0935,130000.0
2011-09-23 09:35:00,8.13,8.14,7.99,8.04,391300.0,7.1022,7.1109,6.9799,7.0236,391300.0
2011-09-23 09:40:00,8.05,8.06,8.02,8.05,165800.0,7.0323,7.041,7.0061,7.0323,165800.0
2011-09-23 09:45:00,8.04,8.11,8.04,8.04,135200.0,7.0236,7.0847,7.0236,7.0236,135200.0
2011-09-23 09:50:00,8.05,8.09,8.03,8.08,168300.0,7.0323,7.0672,7.0148,7.0585,168300.0
2011-09-23 09:55:00,8.09,8.11,8.04,8.05,124000.0,7.0672,7.0847,7.0236,7.0323,124000.0
2011-09-23 10:00:00,8.05,8.09,8.04,8.07,183500.0,7.0323,7.0672,7.0236,7.0498,183500.0
2011-09-23 10:05:00,8.07,8.14,8.07,8.14,216900.0,7.0498,7.1109,7.0498,7.1109,216900.0
2011-09-23 10:10:00,8.14,8.15,8.1,8.14,357200.0,7.1109,7.1197,7.076,7.1109,357200.0
2011-09-23 10:15:00,8.13,8.18,8.13,8.16,390600.0,7.1022,7.1459,7.1022,7.1284,390600.0
2011-09-23 10:20:00,8.15,8.16,8.14,8.14,114000.0,7.1197,7.1284,7.1109,7.1109,114000.0
2011-09-23 10:25:00,8.13,8.18,8.13,8.17,58700.0,7.1022,7.1459,7.1022,7.1371,58700.0
2011-09-23 10:30:00,8.18,8.26,8.17,8.25,184100.0,7.1459,7.2158,7.1371,7.207,184100.0
2011-09-23 10:35:00,8.24,8.27,8.21,8.23,299200.0,7.1983,7.2245,7.1721,7.1895,299200.0
2011-09-23 10:40:00,8.23,8.23,8.15,8.2,219600.0,7.1895,7.1895,7.1197,7.1633,219600.0
2011-09-23 10:45:00,8.2,8.21,8.18,8.21,141200.0,7.1633,7.1721,7.1459,7.1721,141200.0
2011-09-23 10:50:00,8.2,8.21,8.17,8.19,165000.0,7.1633,7.1721,7.1371,7.1546,165000.0
2011-09-23 10:55:00,8.19,8.22,8.19,8.2,142500.0,7.1546,7.1808,7.1546,7.1633,142500.0
2011-09-23 11:00:00,8.19,8.21,8.17,8.17,88000.0,7.1546,7.1721,7.1371,7.1371,88000.0
2011-09-23 11:05:00,8.17,8.25,8.17,8.23,116000.0,7.1371,7.207,7.1371,7.1895,116000.0
2011-09-23 11:10:00,8.24,8.24,8.22,8.22,41000.0,7.1983,7.1983,7.1808,7.1808,41000.0
2011-09-23 11:15:00,8.22,8.24,8.22,8.22,216900.0,7.1808,7.1983,7.1808,7.1808,216900.0
2011-09-23 11:20:00,8.23,8.27,8.23,8.25,211900.0,7.1895,7.2245,7.1895,7.207,211900.0
2011-09-23 11:25:00,8.25,8.3,8.22,8.29,349900.0,7.207,7.2507,7.1808,7.242,349900.0
2011-09-23 11:30:00,8.29,8.31,8.26,8.31,624700.0,7.242,7.2594,7.2158,7.2594,624700.0
2011-09-23 11:35:00,8.3,8.35,8.28,8.35,358800.0,7.2507,7.2944,7.2332,7.2944,358800.0
2011-09-23 11:40:00,8.35,8.37,8.32,8.34,526400.0,7.2944,7.3118,7.2682,7.2856,526400.0
2011-09-23 11:45:00,8.34,8.36,8.34,8.35,133700.0,7.2856,7.3031,7.2856,7.2944,133700.0
2011-09-23 11:50:00,8.34,8.35,8.31,8.31,151500.0,7.2856,7.2944,7.2594,7.2594,151500.0
2011-09-23 11:55:00,8.32,8.33,8.29,8.33,206800.0,7.2682,7.2769,7.242,7.2769,206800.0
2011-09-23 12:00:00,8.33,8.33,8.27,8.27,163500.0,7.2769,7.2769,7.2245,7.2245,163500.0
2011-09-23 12:05:00,8.28,8.32,8.28,8.32,148000.0,7.2332,7.2682,7.2332,7.2682,148000.0
2011-09-23 12:10:00,8.33,8.33,8.3,8.31,126000.0,7.2769,7.2769,7.2507,7.2594,126000.0
2011-09-23 12:15:00,8.3,8.35,8.3,8.35,88900.0,7.2507,7.2944,7.2507,7.2944,88900.0
2011-09-23 12:20:00,8.34,8.35,8.32,8.32,67700.0,7.2856,7.2944,7.2682,7.2682,67700.0
2011-09-23 12:25:00,8.32,8.32,8.28,8.29,128500.0,7.2682,7.2682,7.2332,7.242,128500.0
2011-09-23 12:30:00,8.29,8.33,8.28,8.32,250900.0,7.242,7.2769,7.2332,7.2682,250900.0
2011-09-23 12:35:00,8.31,8.32,8.31,8.32,14000.0,7.2594,7.2682,7.2594,7.2682,14000.0
2011-09-23 12:40:00,8.31,8.32,8.26,8.28,203300.0,7.2594,7.2682,7.2158,7.2332,203300.0
2011-09-23 12:45:00,8.28,8.33,8.27,8.3,217800.0,7.2332,7.2769,7.2245,7.2507,217800.0
2011-09-23 12:50:00,8.3,8.32,8.29,8.29,121100.0,7.2507,7.2682,7.242,7.242,121100.0
2011-09-23 12:55:00,8.29,8.29,8.27,8.27,137800.0,7.242,7.242,7.2245,7.2245,137800.0
2011-09-23 13:00:00,8.28,8.32,8.27,8.31,81600.0,7.2332,7.2682,7.2245,7.2594,81600.0
2011-09-23 13:05:00,8.31,8.32,8.28,8.28,122400.0,7.2594,7.2682,7.2332,7.2332,122400.0
2011-09-23 13:10:00,8.29,8.32,8.28,8.31,49200.0,7.242,7.2682,7.2332,7.2594,49200.0
2011-09-23 13:15:00,8.3,8.31,8.3,8.31,30200.0,7.2507,7.2594,7.2507,7.2594,30200.0
2011-09-23 13:20:00,8.31,8.31,8.3,8.31,14000.0,7.2594,7.2594,7.2507,7.2594,14000.0
2011-09-23 13:25:00,8.3,8.34,8.3,8.32,110200.0,7.2507,7.2856,7.2507,7.2682,110200.0
2011-09-23 13:30:00,8.32,8.35,8.31,8.33,102000.0,7.2682,7.2944,7.2594,7.2769,102000.0
2011-09-23 13:35:00,8.32,8.36,8.32,8.35,88900.0,7.2682,7.3031,7.2682,7.2944,88900.0
2011-09-23 13:40:00,8.34,8.36,8.32,8.35,140600.0,7.2856,7.3031,7.2682,7.2944,140600.0
2011-09-23 13:45:00,8.36,8.37,8.33,8.35,109600.0,7.3031,7.3118,7.2769,7.2944,109600.0
2011-09-23 13:50:00,8.35,8.37,8.34,8.35,48500.0,7.2944,7.3118,7.2856,7.2944,48500.0
2011-09-23 13:55:00,8.34,8.36,8.34,8.35,67300.0,7.2856,7.3031,7.2856,7.2944,67300.0
2011-09-23 14:00:00,8.35,8.38,8.34,8.34,140500.0,7.2944,7.3206,7.2856,7.2856,140500.0
2011-09-23 14:05:00,8.34,8.35,8.33,8.33,143100.0,7.2856,7.2944,7.2769,7.2769,143100.0
2011-09-23 14:10:00,8.33,8.34,8.3,8.3,145600.0,7.2769,7.2856,7.2507,7.2507,145600.0
2011-09-23 14:15:00,8.3,8.34,8.3,8.33,106900.0,7.2507,7.2856,7.2507,7.2769,106900.0
2011-09-23 14:20:00,8.33,8.35,8.31,8.31,170200.0,7.2769,7.2944,7.2594,7.2594,170200.0
2011-09-23 14:25:00,8.31,8.33,8.31,8.31,64100.0,7.2594,7.2769,7.2594,7.2594,64100.0
2011-09-23 14:30:00,8.31,8.34,8.31,8.31,107100.0,7.2594,7.2856,7.2594,7.2594,107100.0
2011-09-23 14:35:00,8.31,8.33,8.3,8.33,109200.0,7.2594,7.2769,7.2507,7.2769,109200.0
2011-09-23 14:40:00,8.33,8.35,8.32,8.35,430500.0,7.2769,7.2944,7.2682,7.2944,430500.0
2011-09-23 14:45:00,8.34,8.36,8.32,8.32,481100.0,7.2856,7.3031,7.2682,7.2682,481100.0
2011-09-23 14:50:00,8.32,8.32,8.3,8.32,73300.0,7.2682,7.2682,7.2507,7.2682,73300.0
2011-09-23 14:55:00,8.32,8.32,8.3,8.31,100800.0,7.2682,7.2682,7.2507,7.2594,100800.0
2011-09-23 15:00:00,8.32,8.34,8.32,8.33,71700.0,7.2682,7.2856,7.2682,7.2769,71700.0
2011-09-23 15:05:00,8.33,8.34,8.3,8.33,118800.0,7.2769,7.2856,7.2507,7.2769,118800.0
2011-09-23 15:10:00,8.32,8.35,8.31,8.35,54500.0,7.2682,7.2944,7.2594,7.2944,54500.0
2011-09-23 15:15:00,8.35,8.35,8.32,8.34,83200.0,7.2944,7.2944,7.2682,7.2856,83200.0
2011-09-23 15:20:00,8.34,8.37,8.33,8.34,261000.0,7.2856,7.3118,7.2769,7.2856,261000.0
2011-09-23 15:25:00,8.34,8.37,8.34,8.37,62200.0,7.2856,7.3118,7.2856,7.3118,62200.0
2011-09-23 15:30:00,8.36,8.37,8.34,8.36,153200.0,7.3031,7.3118,7.2856,7.3031,153200.0
2011-09-23 15:35:00,8.36,8.39,8.36,8.38,181200.0,7.3031,7.3293,7.3031,7.3206,181200.0
2011-09-23 15:40:00,8.38,8.38,8.34,8.36,195400.0,7.3206,7.3206,7.2856,7.3031,195400.0
2011-09-23 15:45:00,8.35,8.36,8.35,8.36,97800.0,7.2944,7.3031,7.2944,7.3031,97800.0
2011-09-23 15:50:00,8.35,8.37,8.35,8.37,175200.0,7.2944,7.3118,7.2944,7.3118,175200.0
2011-09-23 15:55:00,8.38,8.4,8.37,8.39,700000.0,7.3206,7.3381,7.3118,7.3293,700000.0
2011-09-26 09:30:00,8.47,8.53,8.46,8.51,199900.0,7.3992,7.4516,7.3905,7.4342,199900.0
2011-09-26 09:35:00,8.51,8.52,8.45,8.5,174600.0,7.4342,7.4429,7.3817,7.4254,174600.0
2011-09-26 09:40:00,8.5,8.54,8.46,8.53,140800.0,7.4254,7.4604,7.3905,7.4516,140800.0
2011-09-26 09:45:00,8.53,8.54,8.5,8.53,97400.0,7.4516,7.4604,7.4254,7.4516,97400.0
2011-09-26 09:50:00,8.54,8.55,8.5,8.52,262900.0,7.4604,7.4691,7.4254,7.4429,262900.0
2011-09-26 09:55:00,8.52,8.52,8.5,8.52,282500.0,7.4429,7.4429,7.4254,7.4429,282500.0
2011-09-26 10:00:00,8.51,8.55,8.47,8.54,226300.0,7.4342,7.4691,7.3992,7.4604,226300.0
2011-09-26 10:05:00,8.55,8.55,8.51,8.52,130200.0,7.4691,7.4691,7.4342,7.4429,130200.0
2011-09-26 10:10:00,8.52,8.53,8.49,8.51,232000.0,7.4429,7.4516,7.4167,7.4342,232000.0
2011-09-26 10:15:00,8.52,8.54,8.48,8.54,110500.0,7.4429,7.4604,7.4079,7.4604,110500.0
2011-09-26 10:20:00,8.54,8.55,8.52,8.55,77500.0,7.4604,7.4691,7.4429,7.4691,77500.0
2011-09-26 10:25:00,8.54,8.58,8.53,8.58,157200.0,7.4604,7.4953,7.4516,7.4953,157200.0
2011-09-26 10:30:00,8.57,8.58,8.52,8.52,145200.0,7.4866,7.4953,7.4429,7.4429,145200.0
2011-09-26 10:35:00,8.52,8.53,8.49,8.52,131800.0,7.4429,7.4516,7.4167,7.4429,131800.0
2011-09-26 10:40:00,8.52,8.54,8.51,8.54,220200.0,7.4429,7.4604,7.4342,7.4604,220200.0
2011-09-26 10:45:00,8.55,8.56,8.54,8.54,82100.0,7.4691,7.4778,7.4604,7.4604,82100.0
2011-09-26 10:50:00,8.54,8.58,8.53,8.57,313900.0,7.4604,7.4953,7.4516,7.4866,313900.0
2011-09-26 10:55:00,8.58,8.58,8.53,8.55,197200.0,7.4953,7.4953,7.4516,7.4691,197200.0
2011-09-26 11:00:00,8.54,8.55,8.53,8.54,285500.0,7.4604,7.4691,7.4516,7.4604,285500.0
2011-09-26 11:05:00,8.54,8.55,8.53,8.54,191900.0,7.4604,7.4691,7.4516,7.4604,191900.0
2011-09-26 11:10:00,8.55,8.55,8.51,8.53,675100.0,7.4691,7.4691,7.4342,7.4516,675100.0
2011-09-26 11:15:00,8.53,8.55,8.52,8.54,100700.0,7.4516,7.4691,7.4429,7.4604,100700.0
2011-09-26 11:20:00,8.54,8.55,8.53,8.54,59700.0,7.4604,7.4691,7.4516,7.4604,59700.0
2011-09-26 11:25:00,8.55,8.56,8.53,8.54,148900.0,7.4691,7.4778,7.4516,7.4604,148900.0
2011-09-26 11:30:00,8.55,8.55,8.53,8.53,193400.0,7.4691,7.4691,7.4516,7.4516,193400.0
2011-09-26 11:35:00,8.54,8.57,8.52,8.55,299100.0,7.4604,7.4866,7.4429,7.4691,299100.0
2011-09-26 11:40:00,8.55,8.57,8.55,8.57,29300.0,7.4691,7.4866,7.4691,7.4866,29300.0
2011-09-26 11:45:00,8.57,8.58,8.57,8.58,17900.0,7.4866,7.4953,7.4866,7.4953,17900.0
2011-09-26 11:50:00,8.58,8.58,8.55,8.57,114600.0,7.4953,7.4953,7.4691,7.4866,114600.0
2011-09-26 11:55:00,8.57,8.62,8.57,8.62,146600.0,7.4866,7.5302,7.4866,7.5302,146600.0
2011-09-26 12:00:00,8.62,8.63,8.6,8.61,161600.0,7.5302,7.539,7.5128,7.5215,161600.0
2011-09-26 12:05:00,8.61,8.64,8.61,8.61,109000.0,7.5215,7.5477,7.5215,7.5215,109000.0
2011-09-26 12:10:00,8.61,8.62,8.6,8.6,61500.0,7.5215,7.5302,7.5128,7.5128,61500.0
2011-09-26 12:15:00,8.6,8.65,8.59,8.65,191000.0,7.5128,7.5565,7.504,7.5565,191000.0
2011-09-26 12:20:00,8.64,8.65,8.62,8.63,70700.0,7.5477,7.5565,7.5302,7.539,70700.0
2011-09-26 12:25:00,8.62,8.65,8.62,8.65,244800.0,7.5302,7.5565,7.5302,7.5565,244800.0
2011-09-26 12:30:00,8.65,8.67,8.61,8.67,295500.0,7.5565,7.5739,7.5215,7.5739,295500.0
2011-09-26 12:35:00,8.67,8.69,8.65,8.66,173700.0,7.5739,7.5914,7.5565,7.5652,173700.0
2011-09-26 12:40:00,8.67,8.67,8.63,8.63,125000.0,7.5739,7.5739,7.539,7.539,125000.0
2011-09-26 12:45:00,8.64,8.65,8.63,8.64,175100.0,7.5477,7.5565,7.539,7.5477,175100.0
2011-09-26 12:50:00,8.64,8.65,8.63,8.65,215100.0,7.5477,7.5565,7.539,7.5565,215100.0
2011-09-26 12:55:00,8.64,8.65,8.64,8.64,30300.0,7.5477,7.5565,7.5477,7.5477,30300.0
2011-09-26 13:00:00,8.64,8.64,8.6,8.61,149500.0,7.5477,7.5477,7.5128,7.5215,149500.0
2011-09-26 13:05:00,8.61,8.66,8.61,8.64,159000.0,7.5215,7.5652,7.5215,7.5477,159000.0
2011-09-26 13:10:00,8.65,8.66,8.63,8.63,296600.0,7.5565,7.5652,7.539,7.539,296600.0
2011-09-26 13:15:00,8.63,8.65,8.63,8.64,122500.0,7.539,7.5565,7.539,7.5477,122500.0
2011-09-26 13:20:00,8.64,8.65,8.63,8.64,78800.0,7.5477,7.5565,7.539,7.5477,78800.0
2011-09-26 13:25:00,8.65,8.65,8.63,8.64,132200.0,7.5565,7.5565,7.539,7.5477,132200.0
2011-09-26 13:30:00,8.63,8.65,8.62,8.63,108400.0,7.539,7.5565,7.5302,7.539,108400.0
2011-09-26 13:35:00,8.62,8.64,8.61,8.63,168600.0,7.5302,7.5477,7.5215,7.539,168600.0
2011-09-26 13:40:00,8.63,8.64,8.6,8.6,63900.0,7.539,7.5477,7.5128,7.5128,63900.0
2011-09-26 13:45:00,8.61,8.64,8.61,8.61,80000.0,7.5215,7.5477,7.5215,7.5215,80000.0
2011-09-26 13:50:00,8.61,8.66,8.61,8.66,69900.0,7.5215,7.5652,7.5215,7.5652,69900.0
2011-09-26 13:55:00,8.66,8.66,8.64,8.65,27700.0,7.5652,7.5652,7.5477,7.5565,27700.0
2011-09-26 14:00:00,8.64,8.71,8.64,8.69,208400.0,7.5477,7.6089,7.5477,7.5914,208400.0
2011-09-26 14:05:00,8.69,8.7,8.66,8.68,142500.0,7.5914,7.6001,7.5652,7.5827,142500.0
2011-09-26 14:10:00,8.68,8.7,8.65,8.65,69100.0,7.5827,7.6001,7.5565,7.5565,69100.0
2011-09-26 14:15:00,8.65,8.66,8.64,8.65,56500.0,7.5565,7.5652,7.5477,7.5565,56500.0
2011-09-26 14:20:00,8.65,8.67,8.65,8.65,70400.0,7.5565,7.5739,7.5565,7.5565,70400.0
2011-09-26 14:25:00,8.66,8.66,8.64,8.64,57700.0,7.5652,7.5652,7.5477,7.5477,57700.0
2011-09-26 14:30:00,8.64,8.69,8.62,8.68,218500.0,7.5477,7.5914,7.5302,7.5827,218500.0
2011-09-26 14:35:00,8.68,8.69,8.64,8.64,114200.0,7.5827,7.5914,7.5477,7.5477,114200.0
2011-09-26 14:40:00,8.65,8.67,8.64,8.64,94200.0,7.5565,7.5739,7.5477,7.5477,94200.0
2011-09-26 14:45:00,8.64,8.65,8.63,8.64,104800.0,7.5477,7.5565,7.539,7.5477,104800.0
2011-09-26 14:50:00,8.64,8.65,8.63,8.64,197400.0,7.5477,7.5565,7.539,7.5477,197400.0
2011-09-26 14:55:00,8.64,8.66,8.64,8.66,53200.0,7.5477,7.5652,7.5477,7.5652,53200.0
2011-09-26 15:00:00,8.65,8.68,8.65,8.66,85500.0,7.5565,7.5827,7.5565,7.5652,85500.0
2011-09-26 15:05:00,8.66,8.67,8.63,8.66,158200.0,7.5652,7.5739,7.539,7.5652,158200.0
2011-09-26 15:10:00,8.66,8.66,8.65,8.65,25800.0,7.5652,7.5652,7.5565,7.5565,25800.0
2011-09-26 15:15:00,8.66,8.66,8.64,8.66,78500.0,7.5652,7.5652,7.5477,7.5652,78500.0
2011-09-26 15:20:00,8.66,8.66,8.63,8.64,114700.0,7.5652,7.5652,7.539,7.5477,114700.0
2011-09-26 15:25:00,8.64,8.65,8.64,8.64,47700.0,7.5477,7.5565,7.5477,7.5477,47700.0
2011-09-26 15:30:00,8.64,8.68,8.63,8.68,210500.0,7.5477,7.5827,7.539,7.5827,210500.0
2011-09-26 15:35:00,8.68,8.68,8.67,8.68,98800.0,7.5827,7.5827,7.5739,7.5827,98800.0
2011-09-26 15:40:00,8.68,8.68,8.67,8.67,41200.0,7.5827,7.5827,7.5739,7.5739,41200.0
2011-09-26 15:45:00,8.67,8.69,8.67,8.69,146200.0,7.5739,7.5914,7.5739,7.5914,146200.0
2011-09-26 15:50:00,8.69,8.7,8.68,8.69,93000.0,7.5914,7.6001,7.5827,7.5914,93000.0
2011-09-26 15:55:00,8.7,8.73,8.69,8.72,448300.0,7.6001,7.6263,7.5914,7.6176,448300.0
2011-09-27 09:30:00,8.89,8.93,8.85,8.86,178600.0,7.7661,7.8011,7.7312,7.7399,178600.0
2011-09-27 09:35:00,8.86,8.88,8.8,8.83,127000.0,7.7399,7.7574,7.6875,7.7137,127000.0
2011-09-27 09:40:00,8.84,8.85,8.76,8.79,155800.0,7.7224,7.7312,7.6525,7.6788,155800.0
2011-09-27 09:45:00,8.79,8.8,8.74,8.75,106600.0,7.6788,7.6875,7.6351,7.6438,106600.0
2011-09-27 09:50:00,8.76,8.82,8.76,8.79,144200.0,7.6525,7.705,7.6525,7.6788,144200.0
2011-09-27 09:55:00,8.79,8.8,8.76,8.78,47700.0,7.6788,7.6875,7.6525,7.67,47700.0
2011-09-27 10:00:00,8.79,8.83,8.71,8.72,291700.0,7.6788,7.7137,7.6089,7.6176,291700.0
2011-09-27 10:05:00,8.72,8.75,8.71,8.73,96200.0,7.6176,7.6438,7.6089,7.6263,96200.0
2011-09-27 10:10:00,8.73,8.75,8.7,8.7,170200.0,7.6263,7.6438,7.6001,7.6001,170200.0
2011-09-27 10:15:00,8.7,8.74,8.7,8.74,77300.0,7.6001,7.6351,7.6001,7.6351,77300.0
2011-09-27 10:20:00,8.74,8.75,8.69,8.7,354000.0,7.6351,7.6438,7.5914,7.6001,354000.0
2011-09-27 10:25:00,8.7,8.71,8.67,8.68,320800.0,7.6001,7.6089,7.5739,7.5827,320800.0
2011-09-27 10:30:00,8.69,8.7,8.66,8.66,125400.0,7.5914,7.6001,7.5652,7.5652,125400.0
2011-09-27 10:35:00,8.66,8.68,8.66,8.68,109300.0,7.5652,7.5827,7.5652,7.5827,109300.0
2011-09-27 10:40:00,8.68,8.68,8.64,8.64,76600.0,7.5827,7.5827,7.5477,7.5477,76600.0
2011-09-27 10:45:00,8.64,8.67,8.63,8.65,138000.0,7.5477,7.5739,7.539,7.5565,138000.0
2011-09-27 10:50:00,8.66,8.67,8.63,8.64,160700.0,7.5652,7.5739,7.539,7.5477,160700.0
2011-09-27 10:55:00,8.65,8.67,8.64,8.67,66700.0,7.5565,7.5739,7.5477,7.5739,66700.0
2011-09-27 11:00:00,8.67,8.67,8.63,8.64,86600.0,7.5739,7.5739,7.539,7.5477,86600.0
2011-09-27 11:05:00,8.64,8.64,8.63,8.63,64200.0,7.5477,7.5477,7.539,7.539,64200.0
2011-09-27 11:10:00,8.64,8.65,8.63,8.65,72300.0,7.5477,7.5565,7.539,7.5565,72300.0
2011-09-27 11:15:00,8.64,8.67,8.64,8.66,100500.0,7.5477,7.5739,7.5477,7.5652,100500.0
2011-09-27 11:20:00,8.66,8.67,8.63,8.64,118600.0,7.5652,7.5739,7.539,7.5477,118600.0
2011-09-27 11:25:00,8.64,8.65,8.64,8.65,48700.0,7.5477,7.5565,7.5477,7.5565,48700.0
2011-09-27 11:30:00,8.65,8.67,8.64,8.67,68400.0,7.5565,7.5739,7.5477,7.5739,68400.0
2011-09-27 11:35:00,8.67,8.67,8.66,8.67,49100.0,7.5739,7.5739,7.5652,7.5739,49100.0
2011-09-27 11:40:00,8.66,8.67,8.64,8.64,36700.0,7.5652,7.5739,7.5477,7.5477,36700.0
2011-09-27 11:45:00,8.64,8.64,8.63,8.64,41700.0,7.5477,7.5477,7.539,7.5477,41700.0
2011-09-27 11:50:00,8.64,8.66,8.63,8.65,60100.0,7.5477,7.5652,7.539,7.5565,60100.0
2011-09-27 11:55:00,8.65,8.68,8.65,8.68,46400.0,7.5565,7.5827,7.5565,7.5827,46400.0
2011-09-27 12:00:00,8.68,8.69,8.66,8.67,135800.0,7.5827,7.5914,7.5652,7.5739,135800.0
2011-09-27 12:05:00,8.67,8.67,8.64,8.64,177800.0,7.5739,7.5739,7.5477,7.5477,177800.0
2011-09-27 12:10:00,8.64,8.66,8.64,8.66,78100.0,7.5477,7.5652,7.5477,7.5652,78100.0
2011-09-27 12:15:00,8.66,8.67,8.63,8.64,85000.0,7.5652,7.5739,7.539,7.5477,85000.0
2011-09-27 12:20:00,8.63,8.66,8.63,8.63,107700.0,7.539,7.5652,7.539,7.539,107700.0
2011-09-27 12:25:00,8.64,8.64,8.62,8.63,81600.0,7.5477,7.5477,7.5302,7.539,81600.0
2011-09-27 12:30:00,8.63,8.63,8.62,8.63,76000.0,7.539,7.539,7.5302,7.539,76000.0
2011-09-27 12:35:00,8.63,8.65,8.62,8.65,58900.0,7.539,7.5565,7.5302,7.5565,58900.0
2011-09-27 12:40:00,8.65,8.65,8.64,8.64,13600.0,7.5565,7.5565,7.5477,7.5477,13600.0
2011-09-27 12:45:00,8.65,8.65,8.64,8.65,13300.0,7.5565,7.5565,7.5477,7.5565,13300.0
2011-09-27 12:50:00,8.64,8.67,8.64,8.67,40800.0,7.5477,7.5739,7.5477,7.5739,40800.0
2011-09-27 12:55:00,8.67,8.68,8.66,8.68,42600.0,7.5739,7.5827,7.5652,7.5827,42600.0
2011-09-27 13:00:00,8.68,8.68,8.65,8.66,101900.0,7.5827,7.5827,7.5565,7.5652,101900.0
2011-09-27 13:05:00,8.66,8.69,8.66,8.69,59800.0,7.5652,7.5914,7.5652,7.5914,59800.0
2011-09-27 13:10:00,8.69,8.69,8.66,8.66,72800.0,7.5914,7.5914,7.5652,7.5652,72800.0
2011-09-27 13:15:00,8.67,8.68,8.65,8.68,55900.0,7.5739,7.5827,7.5565,7.5827,55900.0
2011-09-27 13:20:00,8.67,8.68,8.65,8.65,65300.0,7.5739,7.5827,7.5565,7.5565,65300.0
2011-09-27 13:25:00,8.65,8.66,8.64,8.65,59700.0,7.5565,7.5652,7.5477,7.5565,59700.0
2011-09-27 13:30:00,8.65,8.65,8.63,8.63,62500.0,7.5565,7.5565,7.539,7.539,62500.0
2011-09-27 13:35:00,8.63,8.64,8.63,8.63,29000.0,7.539,7.5477,7.539,7.539,29000.0
2011-09-27 13:40:00,8.63,8.65,8.63,8.64,75400.0,7.539,7.5565,7.539,7.5477,75400.0
2011-09-27 13:45:00,8.65,8.66,8.64,8.66,73400.0,7.5565,7.5652,7.5477,7.5652,73400.0
2011-09-27 13:50:00,8.66,8.67,8.65,8.67,103000.0,7.5652,7.5739,7.5565,7.5739,103000.0
2011-09-27 13:55:00,8.67,8.67,8.65,8.66,34500.0,7.5739,7.5739,7.5565,7.5652,34500.0
2011-09-27 14:00:00,8.66,8.66,8.65,8.65,24400.0,7.5652,7.5652,7.5565,7.5565,24400.0
2011-09-27 14:05:00,8.65,8.66,8.65,8.65,21600.0,7.5565,7.5652,7.5565,7.5565,21600.0
2011-09-27 14:10:00,8.65,8.69,8.65,8.68,69900.0,7.5565,7.5914,7.5565,7.5827,69900.0
2011-09-27 14:15:00,8.68,8.68,8.66,8.66,28200.0,7.5827,7.5827,7.5652,7.5652,28200.0
2011-09-27 14:20:00,8.67,8.68,8.66,8.66,65600.0,7.5739,7.5827,7.5652,7.5652,65600.0
2011-09-27 14:25:00,8.66,8.67,8.66,8.66,30800.0,7.5652,7.5739,7.5652,7.5652,30800.0
2011-09-27 14:30:00,8.67,8.67,8.66,8.66,42200.0,7.5739,7.5739,7.5652,7.5652,42200.0
2011-09-27 14:35:00,8.66,8.67,8.65,8.65,33800.0,7.5652,7.5739,7.5565,7.5565,33800.0
2011-09-27 14:40:00,8.65,8.66,8.64,8.65,33200.0,7.5565,7.5652,7.5477,7.5565,33200.0
2011-09-27 14:45:00,8.65,8.65,8.64,8.65,18900.0,7.5565,7.5565,7.5477,7.5565,18900.0
2011-09-27 14:50:00,8.64,8.66,8.64,8.66,53700.0,7.5477,7.5652,7.5477,7.5652,53700.0
2011-09-27 14:55:00,8.66,8.66,8.63,8.65,220500.0,7.5652,7.5652,7.539,7.5565,220500.0
2011-09-27 15:00:00,8.64,8.65,8.61,8.61,148500.0,7.5477,7.5565,7.5215,7.5215,148500.0
2011-09-27 15:05:00,8.61,8.62,8.58,8.62,302600.0,7.5215,7.5302,7.4953,7.5302,302600.0
2011-09-27 15:10:00,8.62,8.63,8.6,8.61,178200.0,7.5302,7.539,7.5128,7.5215,178200.0
2011-09-27 15:15:00,8.61,8.64,8.61,8.64,126700.0,7.5215,7.5477,7.5215,7.5477,126700.0
2011-09-27 15:20:00,8.64,8.64,8.57,8.58,193000.0,7.5477,7.5477,7.4866,7.4953,193000.0
2011-09-27 15:25:00,8.57,8.58,8.54,8.55,228200.0,7.4866,7.4953,7.4604,7.4691,228200.0
2011-09-27 15:30:00,8.55,8.6,8.54,8.59,316400.0,7.4691,7.5128,7.4604,7.504,316400.0
2011-09-27 15:35:00,8.59,8.61,8.58,8.59,207800.0,7.504,7.5215,7.4953,7.504,207800.0
2011-09-27 15:40:00,8.59,8.59,8.53,8.54,528200.0,7.504,7.504,7.4516,7.4604,528200.0
2011-09-27 15:45:00,8.54,8.54,8.47,8.51,499100.0,7.4604,7.4604,7.3992,7.4342,499100.0
2011-09-27 15:50:00,8.51,8.51,8.47,8.5,573500.0,7.4342,7.4342,7.3992,7.4254,573500.0
2011-09-27 15:55:00,8.51,8.55,8.49,8.54,769200.0,7.4342,7.4691,7.4167,7.4604,769200.0
2011-09-28 09:30:00,8.51,8.56,8.48,8.52,146700.0,7.4342,7.4778,7.4079,7.4429,146700.0
2011-09-28 09:35:00,8.53,8.59,8.51,8.58,105900.0,7.4516,7.504,7.4342,7.4953,105900.0
2011-09-28 09:40:00,8.57,8.69,8.57,8.64,339800.0,7.4866,7.5914,7.4866,7.5477,339800.0
2011-09-28 09:45:00,8.65,8.69,8.63,8.64,133200.0,7.5565,7.5914,7.539,7.5477,133200.0
2011-09-28 09:50:00,8.65,8.7,8.63,8.66,111600.0,7.5565,7.6001,7.539,7.5652,111600.0
2011-09-28 09:55:00,8.66,8.69,8.65,8.68,68600.0,7.5652,7.5914,7.5565,7.5827,68600.0
2011-09-28 10:00:00,8.68,8.69,8.65,8.65,191900.0,7.5827,7.5914,7.5565,7.5565,191900.0
2011-09-28 10:05:00,8.65,8.66,8.64,8.64,52500.0,7.5565,7.5652,7.5477,7.5477,52500.0
2011-09-28 10:10:00,8.65,8.65,8.62,8.64,354800.0,7.5565,7.5565,7.5302,7.5477,354800.0
2011-09-28 10:15:00,8.64,8.66,8.62,8.63,301100.0,7.5477,7.5652,7.5302,7.539,301100.0
2011-09-28 10:20:00,8.63,8.65,8.61,8.62,446900.0,7.539,7.5565,7.5215,7.5302,446900.0
2011-09-28 10:25:00,8.61,8.65,8.59,8.65,294200.0,7.5215,7.5565,7.504,7.5565,294200.0
2011-09-28 10:30:00,8.65,8.67,8.59,8.62,253600.0,7.5565,7.5739,7.504,7.5302,253600.0
2011-09-28 10:35:00,8.62,8.66,8.6,8.62,434300.0,7.5302,7.5652,7.5128,7.5302,434300.0
2011-09-28 10:40:00,8.62,8.66,8.62,8.64,220300.0,7.5302,7.5652,7.5302,7.5477,220300.0
2011-09-28 10:45:00,8.63,8.66,8.61,8.63,263000.0,7.539,7.5652,7.5215,7.539,263000.0
2011-09-28 10:50:00,8.63,8.67,8.63,8.64,102600.0,7.539,7.5739,7.539,7.5477,102600.0
2011-09-28 10:55:00,8.64,8.64,8.6,8.6,57300.0,7.5477,7.5477,7.5128,7.5128,57300.0
2011-09-28 11:00:00,8.61,8.62,8.58,8.62,160000.0,7.5215,7.5302,7.4953,7.5302,160000.0
2011-09-28 11:05:00,8.62,8.63,8.6,8.6,90200.0,7.5302,7.539,7.5128,7.5128,90200.0
2011-09-28 11:10:00,8.6,8.65,8.6,8.64,130800.0,7.5128,7.5565,7.5128,7.5477,130800.0
2011-09-28 11:15:00,8.63,8.63,8.59,8.61,103200.0,7.539,7.539,7.504,7.5215,103200.0
2011-09-28 11:20:00,8.61,8.61,8.59,8.61,75800.0,7.5215,7.5215,7.504,7.5215,75800.0
2011-09-28 11:25:00,8.61,8.62,8.6,8.61,104400.0,7.5215,7.5302,7.5128,7.5215,104400.0
2011-09-28 11:30:00,8.61,8.62,8.59,8.61,201500.0,7.5215,7.5302,7.504,7.5215,201500.0
2011-09-28 11:35:00,8.6,8.66,8.59,8.64,189500.0,7.5128,7.5652,7.504,7.5477,189500.0
2011-09-28 11:40:00,8.64,8.65,8.62,8.64,178200.0,7.5477,7.5565,7.5302,7.5477,178200.0
2011-09-28 11:45:00,8.64,8.64,8.61,8.63,429500.0,7.5477,7.5477,7.5215,7.539,429500.0
2011-09-28 11:50:00,8.64,8.68,8.63,8.67,86400.0,7.5477,7.5827,7.539,7.5739,86400.0
2011-09-28 11:55:00,8.68,8.68,8.63,8.63,51400.0,7.5827,7.5827,7.539,7.539,51400.0
2011-09-28 12:00:00,8.63,8.65,8.62,8.62,43400.0,7.539,7.5565,7.5302,7.5302,43400.0
2011-09-28 12:05:00,8.63,8.63,8.61,8.62,188500.0,7.539,7.539,7.5215,7.5302,188500.0
2011-09-28 12:10:00,8.63,8.63,8.6,8.61,75500.0,7.539,7.539,7.5128,7.5215,75500.0
2011-09-28 12:15:00,8.61,8.61,8.56,8.56,210000.0,7.5215,7.5215,7.4778,7.4778,210000.0
2011-09-28 12:20:00,8.57,8.6,8.56,8.58,176800.0,7.4866,7.5128,7.4778,7.4953,176800.0
2011-09-28 12:25:00,8.58,8.63,8.57,8.63,328500.0,7.4953,7.539,7.4866,7.539,328500.0
2011-09-28 12:30:00,8.63,8.63,8.6,8.6,188900.0,7.539,7.539,7.5128,7.5128,188900.0
2011-09-28 12:35:00,8.61,8.62,8.58,8.6,387500.0,7.5215,7.5302,7.4953,7.5128,387500.0
2011-09-28 12:40:00,8.6,8.61,8.58,8.58,51700.0,7.5128,7.5215,7.4953,7.4953,51700.0
2011-09-28 12:45:00,8.59,8.59,8.56,8.58,117000.0,7.504,7.504,7.4778,7.4953,117000.0
2011-09-28 12:50:00,8.59,8.59,8.57,8.58,213200.0,7.504,7.504,7.4866,7.4953,213200.0
2011-09-28 12:55:00,8.58,8.6,8.58,8.6,131400.0,7.4953,7.5128,7.4953,7.5128,131400.0
2011-09-28 13:00:00,8.6,8.6,8.57,8.57,76400.0,7.5128,7.5128,7.4866,7.4866,76400.0
2011-09-28 13:05:00,8.56,8.6,8.56,8.57,112700.0,7.4778,7.5128,7.4778,7.4866,112700.0
2011-09-28 13:10:00,8.57,8.58,8.55,8.58,83900.0,7.4866,7.4953,7.4691,7.4953,83900.0
2011-09-28 13:15:00,8.57,8.58,8.57,8.58,26000.0,7.4866,7.4953,7.4866,7.4953,26000.0
2011-09-28 13:20:00,8.58,8.58,8.57,8.58,16100.0,7.4953,7.4953,7.4866,7.4953,16100.0
2011-09-28 13:25:00,8.57,8.58,8.56,8.58,114100.0,7.4866,7.4953,7.4778,7.4953,114100.0
2011-09-28 13:30:00,8.58,8.58,8.53,8.53,225200.0,7.4953,7.4953,7.4516,7.4516,225200.0
2011-09-28 13:35:00,8.54,8.54,8.51,8.52,400200.0,7.4604,7.4604,7.4342,7.4429,400200.0
2011-09-28 13:40:00,8.52,8.54,8.51,8.51,140100.0,7.4429,7.4604,7.4342,7.4342,140100.0
2011-09-28 13:45:00,8.51,8.52,8.5,8.5,55300.0,7.4342,7.4429,7.4254,7.4254,55300.0
2011-09-28 13:50:00,8.5,8.54,8.5,8.5,185700.0,7.4254,7.4604,7.4254,7.4254,185700.0
2011-09-28 13:55:00,8.5,8.51,8.48,8.51,111600.0,7.4254,7.4342,7.4079,7.4342,111600.0
2011-09-28 14:00:00,8.51,8.51,8.48,8.49,188100.0,7.4342,7.4342,7.4079,7.4167,188100.0
2011-09-28 14:05:00,8.49,8.54,8.49,8.54,140500.0,7.4167,7.4604,7.4167,7.4604,140500.0
2011-09-28 14:10:00,8.54,8.56,8.54,8.55,83800.0,7.4604,7.4778,7.4604,7.4691,83800.0
2011-09-28 14:15:00,8.55,8.55,8.54,8.54,95100.0,7.4691,7.4691,7.4604,7.4604,95100.0
2011-09-28 14:20:00,8.54,8.55,8.52,8.55,113000.0,7.4604,7.4691,7.4429,7.4691,113000.0
2011-09-28 14:25:00,8.55,8.56,8.54,8.55,95700.0,7.4691,7.4778,7.4604,7.4691,95700.0
2011-09-28 14:30:00,8.55,8.58,8.53,8.58,209100.0,7.4691,7.4953,7.4516,7.4953,209100.0
2011-09-28 14:35:00,8.58,8.58,8.54,8.55,104300.0,7.4953,7.4953,7.4604,7.4691,104300.0
2011-09-28 14:40:00,8.55,8.56,8.55,8.55,29700.0,7.4691,7.4778,7.4691,7.4691,29700.0
2011-09-28 14:45:00,8.55,8.56,8.52,8.52,105100.0,7.4691,7.4778,7.4429,7.4429,105100.0
2011-09-28 14:50:00,8.53,8.54,8.52,8.54,85200.0,7.4516,7.4604,7.4429,7.4604,85200.0
2011-09-28 14:55:00,8.54,8.56,8.54,8.55,38600.0,7.4604,7.4778,7.4604,7.4691,38600.0
2011-09-28 15:00:00,8.55,8.6,8.54,8.6,212200.0,7.4691,7.5128,7.4604,7.5128,212200.0
2011-09-28 15:05:00,8.6,8.62,8.58,8.59,340100.0,7.5128,7.5302,7.4953,7.504,340100.0
2011-09-28 15:10:00,8.6,8.63,8.6,8.63,122900.0,7.5128,7.539,7.5128,7.539,122900.0
2011-09-28 15:15:00,8.63,8.63,8.6,8.61,139400.0,7.539,7.539,7.5128,7.5215,139400.0
2011-09-28 15:20:00,8.61,8.65,8.6,8.65,99000.0,7.5215,7.5565,7.5128,7.5565,99000.0
2011-09-28 15:25:00,8.65,8.65,8.59,8.6,132000.0,7.5565,7.5565,7.504,7.5128,132000.0
2011-09-28 15:30:00,8.6,8.61,8.57,8.57,145000.0,7.5128,7.5215,7.4866,7.4866,145000.0
2011-09-28 15:35:00,8.57,8.57,8.51,8.54,171400.0,7.4866,7.4866,7.4342,7.4604,171400.0
2011-09-28 15:40:00,8.53,8.6,8.52,8.55,484900.0,7.4516,7.5128,7.4429,7.4691,484900.0
2011-09-28 15:45:00,8.55,8.56,8.5,8.52,179400.0,7.4691,7.4778,7.4254,7.4429,179400.0
2011-09-28 15:50:00,8.52,8.54,8.5,8.52,337000.0,7.4429,7.4604,7.4254,7.4429,337000.0
2011-09-28 15:55:00,8.53,8.53,8.51,8.52,359400.0,7.4516,7.4516,7.4342,7.4429,359400.0
2011-09-29 09:30:00,8.69,8.72,8.58,8.6,218100.0,7.5914,7.6176,7.4953,7.5128,218100.0
2011-09-29 09:35:00,8.61,8.62,8.58,8.6,152200.0,7.5215,7.5302,7.4953,7.5128,152200.0
2011-09-29 09:40:00,8.6,8.66,8.6,8.66,191600.0,7.5128,7.5652,7.5128,7.5652,191600.0
2011-09-29 09:45:00,8.66,8.7,8.66,8.7,95100.0,7.5652,7.6001,7.5652,7.6001,95100.0
2011-09-29 09:50:00,8.69,8.7,8.63,8.64,53700.0,7.5914,7.6001,7.539,7.5477,53700.0
2011-09-29 09:55:00,8.63,8.66,8.63,8.64,62400.0,7.539,7.5652,7.539,7.5477,62400.0
2011-09-29 10:00:00,8.65,8.68,8.63,8.64,143700.0,7.5565,7.5827,7.539,7.5477,143700.0
2011-09-29 10:05:00,8.64,8.66,8.63,8.63,53700.0,7.5477,7.5652,7.539,7.539,53700.0
2011-09-29 10:10:00,8.63,8.66,8.63,8.65,74200.0,7.539,7.5652,7.539,7.5565,74200.0
2011-09-29 10:15:00,8.65,8.65,8.61,8.63,83300.0,7.5565,7.5565,7.5215,7.539,83300.0
2011-09-29 10:20:00,8.62,8.65,8.6,8.64,103000.0,7.5302,7.5565,7.5128,7.5477,103000.0
2011-09-29 10:25:00,8.65,8.65,8.63,8.64,72600.0,7.5565,7.5565,7.539,7.5477,72600.0
2011-09-29 10:30:00,8.64,8.64,8.59,8.62,121700.0,7.5477,7.5477,7.504,7.5302,121700.0
2011-09-29 10:35:00,8.62,8.63,8.59,8.61,172400.0,7.5302,7.539,7.504,7.5215,172400.0
2011-09-29 10:40:00,8.6,8.61,8.57,8.59,101300.0,7.5128,7.5215,7.4866,7.504,101300.0
2011-09-29 10:45:00,8.59,8.61,8.57,8.61,86200.0,7.504,7.5215,7.4866,7.5215,86200.0
2011-09-29 10:50:00,8.61,8.62,8.54,8.55,195600.0,7.5215,7.5302,7.4604,7.4691,195600.0
2011-09-29 10:55:00,8.55,8.61,8.55,8.6,94200.0,7.4691,7.5215,7.4691,7.5128,94200.0
2011-09-29 11:00:00,8.6,8.63,8.59,8.62,192800.0,7.5128,7.539,7.504,7.5302,192800.0
2011-09-29 11:05:00,8.62,8.63,8.59,8.6,491200.0,7.5302,7.539,7.504,7.5128,491200.0
2011-09-29 11:10:00,8.61,8.63,8.59,8.62,253100.0,7.5215,7.539,7.504,7.5302,253100.0
2011-09-29 11:15:00,8.62,8.62,8.57,8.57,101100.0,7.5302,7.5302,7.4866,7.4866,101100.0
2011-09-29 11:20:00,8.57,8.62,8.54,8.56,503700.0,7.4866,7.5302,7.4604,7.4778,503700.0
2011-09-29 11:25:00,8.56,8.62,8.55,8.61,126100.0,7.4778,7.5302,7.4691,7.5215,126100.0
2011-09-29 11:30:00,8.61,8.62,8.61,8.62,20700.0,7.5215,7.5302,7.5215,7.5302,20700.0
2011-09-29 11:35:00,8.62,8.62,8.6,8.61,30100.0,7.5302,7.5302,7.5128,7.5215,30100.0
2011-09-29 11:40:00,8.61,8.64,8.6,8.63,110200.0,7.5215,7.5477,7.5128,7.539,110200.0
2011-09-29 11:45:00,8.64,8.65,8.63,8.64,99000.0,7.5477,7.5565,7.539,7.5477,99000.0
2011-09-29 11:50:00,8.64,8.65,8.61,8.61,55700.0,7.5477,7.5565,7.5215,7.5215,55700.0
2011-09-29 11:55:00,8.6,8.62,8.59,8.62,61300.0,7.5128,7.5302,7.504,7.5302,61300.0
2011-09-29 12:00:00,8.62,8.65,8.62,8.63,84000.0,7.5302,7.5565,7.5302,7.539,84000.0
2011-09-29 12:05:00,8.63,8.63,8.6,8.6,30800.0,7.539,7.539,7.5128,7.5128,30800.0
2011-09-29 12:10:00,8.61,8.62,8.6,8.61,29400.0,7.5215,7.5302,7.5128,7.5215,29400.0
2011-09-29 12:15:00,8.62,8.62,8.6,8.62,18100.0,7.5302,7.5302,7.5128,7.5302,18100.0
2011-09-29 12:20:00,8.62,8.64,8.62,8.64,17900.0,7.5302,7.5477,7.5302,7.5477,17900.0
2011-09-29 12:25:00,8.63,8.64,8.62,8.62,191800.0,7.539,7.5477,7.5302,7.5302,191800.0
2011-09-29 12:30:00,8.62,8.62,8.59,8.59,75700.0,7.5302,7.5302,7.504,7.504,75700.0
2011-09-29 12:35:00,8.59,8.61,8.56,8.6,115100.0,7.504,7.5215,7.4778,7.5128,115100.0
2011-09-29 12:40:00,8.6,8.61,8.58,8.6,54300.0,7.5128,7.5215,7.4953,7.5128,54300.0
2011-09-29 12:45:00,8.6,8.62,8.59,8.6,207600.0,7.5128,7.5302,7.504,7.5128,207600.0
2011-09-29 12:50:00,8.6,8.63,8.59,8.63,88300.0,7.5128,7.539,7.504,7.539,88300.0
2011-09-29 12:55:00,8.63,8.63,8.61,8.61,31200.0,7.539,7.539,7.5215,7.5215,31200.0
2011-09-29 13:00:00,8.62,8.62,8.6,8.62,18800.0,7.5302,7.5302,7.5128,7.5302,18800.0
2011-09-29 13:05:00,8.62,8.64,8.61,8.63,35700.0,7.5302,7.5477,7.5215,7.539,35700.0
2011-09-29 13:10:00,8.63,8.64,8.62,8.63,127600.0,7.539,7.5477,7.5302,7.539,127600.0
2011-09-29 13:15:00,8.63,8.64,8.62,8.62,31000.0,7.539,7.5477,7.5302,7.5302,31000.0
2011-09-29 13:20:00,8.63,8.63,8.62,8.62,4600.0,7.539,7.539,7.5302,7.5302,4600.0
2011-09-29 13:25:00,8.63,8.63,8.61,8.61,14900.0,7.539,7.539,7.5215,7.5215,14900.0
2011-09-29 13:30:00,8.61,8.62,8.58,8.58,45800.0,7.5215,7.5302,7.4953,7.4953,45800.0
2011-09-29 13:35:00,8.58,8.6,8.54,8.54,119500.0,7.4953,7.5128,7.4604,7.4604,119500.0
2011-09-29 13:40:00,8.54,8.58,8.54,8.55,268700.0,7.4604,7.4953,7.4604,7.4691,268700.0
2011-09-29 13:45:00,8.55,8.58,8.54,8.55,123100.0,7.4691,7.4953,7.4604,7.4691,123100.0
2011-09-29 13:50:00,8.55,8.57,8.54,8.56,110600.0,7.4691,7.4866,7.4604,7.4778,110600.0
2011-09-29 13:55:00,8.56,8.58,8.55,8.56,110300.0,7.4778,7.4953,7.4691,7.4778,110300.0
2011-09-29 14:00:00,8.57,8.58,8.5,8.5,85600.0,7.4866,7.4953,7.4254,7.4254,85600.0
2011-09-29 14:05:00,8.5,8.54,8.5,8.53,130300.0,7.4254,7.4604,7.4254,7.4516,130300.0
2011-09-29 14:10:00,8.53,8.56,8.48,8.49,209800.0,7.4516,7.4778,7.4079,7.4167,209800.0
2011-09-29 14:15:00,8.49,8.52,8.48,8.51,84000.0,7.4167,7.4429,7.4079,7.4342,84000.0
2011-09-29 14:20:00,8.51,8.51,8.48,8.51,45400.0,7.4342,7.4342,7.4079,7.4342,45400.0
2011-09-29 14:25:00,8.51,8.55,8.51,8.53,95600.0,7.4342,7.4691,7.4342,7.4516,95600.0
2011-09-29 14:30:00,8.53,8.53,8.48,8.51,173000.0,7.4516,7.4516,7.4079,7.4342,173000.0
2011-09-29 14:35:00,8.51,8.55,8.51,8.54,83600.0,7.4342,7.4691,7.4342,7.4604,83600.0
2011-09-29 14:40:00,8.54,8.55,8.49,8.49,120500.0,7.4604,7.4691,7.4167,7.4167,120500.0
2011-09-29 14:45:00,8.5,8.53,8.48,8.52,275100.0,7.4254,7.4516,7.4079,7.4429,275100.0
2011-09-29 14:50:00,8.52,8.52,8.49,8.52,119100.0,7.4429,7.4429,7.4167,7.4429,119100.0
2011-09-29 14:55:00,8.52,8.56,8.51,8.55,270000.0,7.4429,7.4778,7.4342,7.4691,270000.0
2011-09-29 15:00:00,8.55,8.56,8.54,8.55,128800.0,7.4691,7.4778,7.4604,7.4691,128800.0
2011-09-29 15:05:00,8.55,8.56,8.53,8.54,230000.0,7.4691,7.4778,7.4516,7.4604,230000.0
2011-09-29 15:10:00,8.54,8.56,8.53,8.54,111800.0,7.4604,7.4778,7.4516,7.4604,111800.0
2011-09-29 15:15:00,8.53,8.56,8.5,8.5,70800.0,7.4516,7.4778,7.4254,7.4254,70800.0
2011-09-29 15:20:00,8.51,8.53,8.5,8.52,67800.0,7.4342,7.4516,7.4254,7.4429,67800.0
2011-09-29 15:25:00,8.51,8.55,8.51,8.53,152000.0,7.4342,7.4691,7.4342,7.4516,152000.0
2011-09-29 15:30:00,8.53,8.55,8.52,8.53,127800.0,7.4516,7.4691,7.4429,7.4516,127800.0
2011-09-29 15:35:00,8.53,8.61,8.53,8.6,220000.0,7.4516,7.5215,7.4516,7.5128,220000.0
2011-09-29 15:40:00,8.6,8.61,8.58,8.6,168700.0,7.5128,7.5215,7.4953,7.5128,168700.0
2011-09-29 15:45:00,8.6,8.61,8.59,8.59,230400.0,7.5128,7.5215,7.504,7.504,230400.0
2011-09-29 15:50:00,8.6,8.63,8.59,8.59,221600.0,7.5128,7.539,7.504,7.504,221600.0
2011-09-29 15:55:00,8.6,8.62,8.59,8.62,533300.0,7.5128,7.5302,7.504,7.5302,533300.0
2011-09-30 09:30:00,8.49,8.53,8.43,8.43,72200.0,7.4167,7.4516,7.3643,7.3643,72200.0
2011-09-30 09:35:00,8.43,8.47,8.43,8.44,101400.0,7.3643,7.3992,7.3643,7.373,101400.0
2011-09-30 09:40:00,8.44,8.56,8.43,8.52,163500.0,7.373,7.4778,7.3643,7.4429,163500.0
2011-09-30 09:45:00,8.51,8.53,8.41,8.42,160100.0,7.4342,7.4516,7.3468,7.3555,160100.0
2011-09-30 09:50:00,8.42,8.42,8.35,8.41,460300.0,7.3555,7.3555,7.2944,7.3468,460300.0
2011-09-30 09:55:00,8.41,8.44,8.32,8.33,325300.0,7.3468,7.373,7.2682,7.2769,325300.0
2011-09-30 10:00:00,8.33,8.37,8.3,8.33,222000.0,7.2769,7.3118,7.2507,7.2769,222000.0
2011-09-30 10:05:00,8.34,8.4,8.34,8.4,92100.0,7.2856,7.3381,7.2856,7.3381,92100.0
2011-09-30 10:10:00,8.39,8.4,8.34,8.35,54300.0,7.3293,7.3381,7.2856,7.2944,54300.0
2011-09-30 10:15:00,8.34,8.38,8.34,8.37,161500.0,7.2856,7.3206,7.2856,7.3118,161500.0
2011-09-30 10:20:00,8.37,8.39,8.33,8.33,139200.0,7.3118,7.3293,7.2769,7.2769,139200.0
2011-09-30 10:25:00,8.34,8.35,8.28,8.29,453000.0,7.2856,7.2944,7.2332,7.242,453000.0
2011-09-30 10:30:00,8.29,8.33,8.28,8.31,241400.0,7.242,7.2769,7.2332,7.2594,241400.0
2011-09-30 10:35:00,8.3,8.35,8.27,8.3,289400.0,7.2507,7.2944,7.2245,7.2507,289400.0
2011-09-30 10:40:00,8.3,8.32,8.29,8.29,112500.0,7.2507,7.2682,7.242,7.242,112500.0
2011-09-30 10:45:00,8.29,8.29,8.26,8.27,92800.0,7.242,7.242,7.2158,7.2245,92800.0
2011-09-30 10:50:00,8.28,8.3,8.25,8.27,70000.0,7.2332,7.2507,7.207,7.2245,70000.0
2011-09-30 10:55:00,8.27,8.3,8.26,8.27,54200.0,7.2245,7.2507,7.2158,7.2245,54200.0
2011-09-30 11:00:00,8.27,8.29,8.27,8.28,32200.0,7.2245,7.242,7.2245,7.2332,32200.0
2011-09-30 11:05:00,8.27,8.29,8.27,8.29,44000.0,7.2245,7.242,7.2245,7.242,44000.0
2011-09-30 11:10:00,8.29,8.29,8.27,8.28,15500.0,7.242,7.242,7.2245,7.2332,15500.0
2011-09-30 11:15:00,8.28,8.32,8.27,8.27,233300.0,7.2332,7.2682,7.2245,7.2245,233300.0
2011-09-30 11:20:00,8.27,8.31,8.27,8.29,77900.0,7.2245,7.2594,7.2245,7.242,77900.0
2011-09-30 11:25:00,8.29,8.3,8.28,8.28,22400.0,7.242,7.2507,7.2332,7.2332,22400.0
2011-09-30 11:30:00,8.28,8.29,8.28,8.29,25100.0,7.2332,7.242,7.2332,7.242,25100.0
2011-09-30 11:35:00,8.29,8.34,8.28,8.3,129300.0,7.242,7.2856,7.2332,7.2507,129300.0
2011-09-30 11:40:00,8.3,8.33,8.29,8.33,44800.0,7.2507,7.2769,7.242,7.2769,44800.0
2011-09-30 11:45:00,8.33,8.33,8.32,8.33,4900.0,7.2769,7.2769,7.2682,7.2769,4900.0
2011-09-30 11:50:00,8.33,8.33,8.28,8.3,100500.0,7.2769,7.2769,7.2332,7.2507,100500.0
2011-09-30 11:55:00,8.3,8.31,8.29,8.29,18700.0,7.2507,7.2594,7.242,7.242,18700.0
2011-09-30 12:00:00,8.29,8.29,8.27,8.27,44400.0,7.242,7.242,7.2245,7.2245,44400.0
2011-09-30 12:05:00,8.27,8.28,8.23,8.23,87300.0,7.2245,7.2332,7.1895,7.1895,87300.0
2011-09-30 12:10:00,8.24,8.24,8.22,8.23,21200.0,7.1983,7.1983,7.1808,7.1895,21200.0
2011-09-30 12:15:00,8.22,8.23,8.21,8.21,43300.0,7.1808,7.1895,7.1721,7.1721,43300.0
2011-09-30 12:20:00,8.21,8.22,8.21,8.21,25600.0,7.1721,7.1808,7.1721,7.1721,25600.0
2011-09-30 12:25:00,8.21,8.22,8.18,8.21,273500.0,7.1721,7.1808,7.1459,7.1721,273500.0
2011-09-30 12:30:00,8.21,8.23,8.21,8.22,45100.0,7.1721,7.1895,7.1721,7.1808,45100.0
2011-09-30 12:35:00,8.22,8.23,8.21,8.21,56300.0,7.1808,7.1895,7.1721,7.1721,56300.0
2011-09-30 12:40:00,8.21,8.22,8.21,8.22,40700.0,7.1721,7.1808,7.1721,7.1808,40700.0
2011-09-30 12:45:00,8.22,8.23,8.21,8.21,17200.0,7.1808,7.1895,7.1721,7.1721,17200.0
2011-09-30 12:50:00,8.21,8.22,8.21,8.21,14900.0,7.1721,7.1808,7.1721,7.1721,14900.0
2011-09-30 12:55:00,8.21,8.21,8.18,8.19,49000.0,7.1721,7.1721,7.1459,7.1546,49000.0
2011-09-30 13:00:00,8.18,8.19,8.16,8.18,77500.0,7.1459,7.1546,7.1284,7.1459,77500.0
2011-09-30 13:05:00,8.19,8.19,8.18,8.19,17000.0,7.1546,7.1546,7.1459,7.1546,17000.0
2011-09-30 13:10:00,8.18,8.19,8.17,8.18,50100.0,7.1459,7.1546,7.1371,7.1459,50100.0
2011-09-30 13:15:00,8.18,8.2,8.15,8.18,183000.0,7.1459,7.1633,7.1197,7.1459,183000.0
2011-09-30 13:20:00,8.18,8.19,8.15,8.15,81300.0,7.1459,7.1546,7.1197,7.1197,81300.0
2011-09-30 13:25:00,8.15,8.17,8.13,8.17,160800.0,7.1197,7.1371,7.1022,7.1371,160800.0
2011-09-30 13:30:00,8.17,8.19,8.16,8.17,116600.0,7.1371,7.1546,7.1284,7.1371,116600.0
2011-09-30 13:35:00,8.17,8.18,8.16,8.16,51000.0,7.1371,7.1459,7.1284,7.1284,51000.0
2011-09-30 13:40:00,8.17,8.17,8.16,8.17,38400.0,7.1371,7.1371,7.1284,7.1371,38400.0
2011-09-30 13:45:00,8.17,8.2,8.17,8.19,97300.0,7.1371,7.1633,7.1371,7.1546,97300.0
2011-09-30 13:50:00,8.2,8.2,8.16,8.16,56000.0,7.1633,7.1633,7.1284,7.1284,56000.0
2011-09-30 13:55:00,8.16,8.17,8.15,8.16,25500.0,7.1284,7.1371,7.1197,7.1284,25500.0
2011-09-30 14:00:00,8.15,8.17,8.15,8.16,59900.0,7.1197,7.1371,7.1197,7.1284,59900.0
2011-09-30 14:05:00,8.16,8.16,8.11,8.13,308800.0,7.1284,7.1284,7.0847,7.1022,308800.0
2011-09-30 14:10:00,8.13,8.15,8.13,8.14,110100.0,7.1022,7.1197,7.1022,7.1109,110100.0
2011-09-30 14:15:00,8.14,8.15,8.12,8.14,88400.0,7.1109,7.1197,7.0935,7.1109,88400.0
2011-09-30 14:20:00,8.13,8.14,8.11,8.12,94800.0,7.1022,7.1109,7.0847,7.0935,94800.0
2011-09-30 14:25:00,8.12,8.13,8.09,8.12,107300.0,7.0935,7.1022,7.0672,7.0935,107300.0
2011-09-30 14:30:00,8.12,8.15,8.12,8.14,93100.0,7.0935,7.1197,7.0935,7.1109,93100.0
2011-09-30 14:35:00,8.13,8.13,8.11,8.13,74300.0,7.1022,7.1022,7.0847,7.1022,74300.0
2011-09-30 14:40:00,8.13,8.14,8.11,8.11,89900.0,7.1022,7.1109,7.0847,7.0847,89900.0
2011-09-30 14:45:00,8.12,8.12,8.09,8.09,77600.0,7.0935,7.0935,7.0672,7.0672,77600.0
2011-09-30 14:50:00,8.1,8.12,8.07,8.11,113800.0,7.076,7.0935,7.0498,7.0847,113800.0
2011-09-30 14:55:00,8.12,8.14,8.11,8.13,109900.0,7.0935,7.1109,7.0847,7.1022,109900.0
2011-09-30 15:00:00,8.13,8.14,8.11,8.12,89300.0,7.1022,7.1109,7.0847,7.0935,89300.0
2011-09-30 15:05:00,8.12,8.17,8.12,8.16,131300.0,7.0935,7.1371,7.0935,7.1284,131300.0
2011-09-30 15:10:00,8.16,8.17,8.15,8.16,128800.0,7.1284,7.1371,7.1197,7.1284,128800.0
2011-09-30 15:15:00,8.16,8.16,8.12,8.12,81500.0,7.1284,7.1284,7.0935,7.0935,81500.0
2011-09-30 15:20:00,8.13,8.14,8.12,8.12,84400.0,7.1022,7.1109,7.0935,7.0935,84400.0
2011-09-30 15:25:00,8.12,8.13,8.11,8.13,85500.0,7.0935,7.1022,7.0847,7.1022,85500.0
2011-09-30 15:30:00,8.12,8.14,8.1,8.1,151500.0,7.0935,7.1109,7.076,7.076,151500.0
2011-09-30 15:35:00,8.1,8.11,8.08,8.08,130000.0,7.076,7.0847,7.0585,7.0585,130000.0
2011-09-30 15:40:00,8.08,8.12,8.08,8.11,222300.0,7.0585,7.0935,7.0585,7.0847,222300.0
2011-09-30 15:45:00,8.11,8.11,8.07,8.08,275600.0,7.0847,7.0847,7.0498,7.0585,275600.0
2011-09-30 15:50:00,8.07,8.09,8.07,8.07,188600.0,7.0498,7.0672,7.0498,7.0498,188600.0
2011-09-30 15:55:00,8.08,8.08,8.05,8.06,574900.0,7.0585,7.0585,7.0323,7.041,574900.0
2011-10-03 09:30:00,8.02,8.02,7.95,7.97,290400.0,7.0061,7.0061,6.9449,6.9624,290400.0
2011-10-03 09:35:00,7.98,7.98,7.94,7.95,195300.0,6.9712,6.9712,6.9362,6.9449,195300.0
2011-10-03 09:40:00,7.94,7.98,7.92,7.95,125500.0,6.9362,6.9712,6.9187,6.9449,125500.0
2011-10-03 09:45:00,7.95,7.95,7.89,7.89,286600.0,6.9449,6.9449,6.8925,6.8925,286600.0
2011-10-03 09:50:00,7.89,7.9,7.84,7.85,94100.0,6.8925,6.9013,6.8489,6.8576,94100.0
2011-10-03 09:55:00,7.85,7.88,7.84,7.86,131800.0,6.8576,6.8838,6.8489,6.8663,131800.0
2011-10-03 10:00:00,7.86,7.98,7.86,7.92,227400.0,6.8663,6.9712,6.8663,6.9187,227400.0
2011-10-03 10:05:00,7.92,7.99,7.91,7.98,167000.0,6.9187,6.9799,6.91,6.9712,167000.0
2011-10-03 10:10:00,7.97,8.0,7.97,8.0,120900.0,6.9624,6.9886,6.9624,6.9886,120900.0
2011-10-03 10:15:00,8.0,8.0,7.91,7.91,166200.0,6.9886,6.9886,6.91,6.91,166200.0
2011-10-03 10:20:00,7.92,7.96,7.92,7.95,256700.0,6.9187,6.9537,6.9187,6.9449,256700.0
2011-10-03 10:25:00,7.95,7.99,7.93,7.97,159300.0,6.9449,6.9799,6.9275,6.9624,159300.0
2011-10-03 10:30:00,7.98,7.98,7.93,7.93,57300.0,6.9712,6.9712,6.9275,6.9275,57300.0
2011-10-03 10:35:00,7.93,7.94,7.91,7.94,283100.0,6.9275,6.9362,6.91,6.9362,283100.0
2011-10-03 10:40:00,7.94,7.94,7.93,7.94,114200.0,6.9362,6.9362,6.9275,6.9362,114200.0
2011-10-03 10:45:00,7.93,7.94,7.92,7.92,119300.0,6.9275,6.9362,6.9187,6.9187,119300.0
2011-10-03 10:50:00,7.92,7.93,7.89,7.93,265400.0,6.9187,6.9275,6.8925,6.9275,265400.0
2011-10-03 10:55:00,7.93,7.95,7.92,7.93,198300.0,6.9275,6.9449,6.9187,6.9275,198300.0
2011-10-03 11:00:00,7.93,7.95,7.91,7.92,202700.0,6.9275,6.9449,6.91,6.9187,202700.0
2011-10-03 11:05:00,7.92,7.94,7.9,7.94,127300.0,6.9187,6.9362,6.9013,6.9362,127300.0
2011-10-03 11:10:00,7.94,7.97,7.93,7.94,191100.0,6.9362,6.9624,6.9275,6.9362,191100.0
2011-10-03 11:15:00,7.95,7.96,7.92,7.94,241200.0,6.9449,6.9537,6.9187,6.9362,241200.0
2011-10-03 11:20:00,7.94,7.95,7.87,7.88,129100.0,6.9362,6.9449,6.8751,6.8838,129100.0
2011-10-03 11:25:00,7.88,7.88,7.86,7.87,41500.0,6.8838,6.8838,6.8663,6.8751,41500.0
2011-10-03 11:30:00,7.88,7.88,7.84,7.84,161800.0,6.8838,6.8838,6.8489,6.8489,161800.0
2011-10-03 11:35:00,7.84,7.84,7.8,7.8,129700.0,6.8489,6.8489,6.8139,6.8139,129700.0
2011-10-03 11:40:00,7.8,7.81,7.74,7.75,541000.0,6.8139,6.8226,6.7615,6.7702,541000.0
2011-10-03 11:45:00,7.76,7.78,7.73,7.77,272900.0,6.779,6.7964,6.7528,6.7877,272900.0
2011-10-03 11:50:00,7.77,7.82,7.77,7.81,123500.0,6.7877,6.8314,6.7877,6.8226,123500.0
2011-10-03 11:55:00,7.81,7.83,7.8,7.81,95400.0,6.8226,6.8401,6.8139,6.8226,95400.0
2011-10-03 12:00:00,7.81,7.81,7.76,7.77,101900.0,6.8226,6.8226,6.779,6.7877,101900.0
2011-10-03 12:05:00,7.77,7.79,7.76,7.77,151600.0,6.7877,6.8052,6.779,6.7877,151600.0
2011-10-03 12:10:00,7.77,7.77,7.73,7.74,67500.0,6.7877,6.7877,6.7528,6.7615,67500.0
2011-10-03 12:15:00,7.73,7.74,7.71,7.71,98900.0,6.7528,6.7615,6.7353,6.7353,98900.0
2011-10-03 12:20:00,7.71,7.73,7.71,7.73,73300.0,6.7353,6.7528,6.7353,6.7528,73300.0
2011-10-03 12:25:00,7.73,7.73,7.69,7.7,192700.0,6.7528,6.7528,6.7178,6.7266,192700.0
2011-10-03 12:30:00,7.69,7.7,7.68,7.69,103600.0,6.7178,6.7266,6.7091,6.7178,103600.0
2011-10-03 12:35:00,7.69,7.69,7.67,7.67,164500.0,6.7178,6.7178,6.7003,6.7003,164500.0
2011-10-03 12:40:00,7.67,7.69,7.67,7.68,152800.0,6.7003,6.7178,6.7003,6.7091,152800.0
2011-10-03 12:45:00,7.69,7.69,7.65,7.66,121500.0,6.7178,6.7178,6.6829,6.6916,121500.0
2011-10-03 12:50:00,7.66,7.66,7.61,7.61,307000.0,6.6916,6.6916,6.6479,6.6479,307000.0
2011-10-03 12:55:00,7.61,7.62,7.61,7.62,89800.0,6.6479,6.6567,6.6479,6.6567,89800.0
2011-10-03 13:00:00,7.61,7.62,7.59,7.6,185200.0,6.6479,6.6567,6.6305,6.6392,185200.0
2011-10-03 13:05:00,7.6,7.6,7.56,7.58,365600.0,6.6392,6.6392,6.6043,6.6217,365600.0
2011-10-03 13:10:00,7.58,7.59,7.57,7.57,150600.0,6.6217,6.6305,6.613,6.613,150600.0
2011-10-03 13:15:00,7.57,7.57,7.51,7.54,269900.0,6.613,6.613,6.5606,6.5868,269900.0
2011-10-03 13:20:00,7.54,7.57,7.53,7.56,303500.0,6.5868,6.613,6.578,6.6043,303500.0
2011-10-03 13:25:00,7.56,7.57,7.56,7.57,166600.0,6.6043,6.613,6.6043,6.613,166600.0
2011-10-03 13:30:00,7.57,7.58,7.55,7.56,401800.0,6.613,6.6217,6.5955,6.6043,401800.0
2011-10-03 13:35:00,7.55,7.56,7.54,7.55,277200.0,6.5955,6.6043,6.5868,6.5955,277200.0
2011-10-03 13:40:00,7.54,7.57,7.54,7.56,449000.0,6.5868,6.613,6.5868,6.6043,449000.0
2011-10-03 13:45:00,7.56,7.56,7.54,7.55,246100.0,6.6043,6.6043,6.5868,6.5955,246100.0
2011-10-03 13:50:00,7.55,7.56,7.53,7.54,220200.0,6.5955,6.6043,6.578,6.5868,220200.0
2011-10-03 13:55:00,7.54,7.61,7.54,7.61,238800.0,6.5868,6.6479,6.5868,6.6479,238800.0
2011-10-03 14:00:00,7.6,7.63,7.58,7.62,307800.0,6.6392,6.6654,6.6217,6.6567,307800.0
2011-10-03 14:05:00,7.62,7.67,7.62,7.64,197700.0,6.6567,6.7003,6.6567,6.6741,197700.0
2011-10-03 14:10:00,7.64,7.64,7.61,7.63,144400.0,6.6741,6.6741,6.6479,6.6654,144400.0
2011-10-03 14:15:00,7.63,7.63,7.59,7.61,166400.0,6.6654,6.6654,6.6305,6.6479,166400.0
2011-10-03 14:20:00,7.61,7.61,7.57,7.59,117000.0,6.6479,6.6479,6.613,6.6305,117000.0
2011-10-03 14:25:00,7.59,7.59,7.55,7.56,139200.0,6.6305,6.6305,6.5955,6.6043,139200.0
2011-10-03 14:30:00,7.56,7.57,7.53,7.54,188900.0,6.6043,6.613,6.578,6.5868,188900.0
2011-10-03 14:35:00,7.54,7.55,7.52,7.53,84900.0,6.5868,6.5955,6.5693,6.578,84900.0
2011-10-03 14:40:00,7.52,7.53,7.48,7.49,342600.0,6.5693,6.578,6.5344,6.5431,342600.0
2011-10-03 14:45:00,7.5,7.5,7.46,7.49,186600.0,6.5518,6.5518,6.5169,6.5431,186600.0
2011-10-03 14:50:00,7.49,7.52,7.48,7.52,181600.0,6.5431,6.5693,6.5344,6.5693,181600.0
2011-10-03 14:55:00,7.52,7.52,7.48,7.5,174200.0,6.5693,6.5693,6.5344,6.5518,174200.0
2011-10-03 15:00:00,7.5,7.53,7.49,7.51,155900.0,6.5518,6.578,6.5431,6.5606,155900.0
2011-10-03 15:05:00,7.51,7.53,7.49,7.5,181500.0,6.5606,6.578,6.5431,6.5518,181500.0
2011-10-03 15:10:00,7.51,7.51,7.45,7.45,172800.0,6.5606,6.5606,6.5082,6.5082,172800.0
2011-10-03 15:15:00,7.46,7.49,7.45,7.49,202800.0,6.5169,6.5431,6.5082,6.5431,202800.0
2011-10-03 15:20:00,7.48,7.49,7.45,7.45,126200.0,6.5344,6.5431,6.5082,6.5082,126200.0
2011-10-03 15:25:00,7.45,7.46,7.43,7.46,163900.0,6.5082,6.5169,6.4907,6.5169,163900.0
2011-10-03 15:30:00,7.45,7.46,7.42,7.43,330200.0,6.5082,6.5169,6.482,6.4907,330200.0
2011-10-03 15:35:00,7.43,7.45,7.42,7.45,280900.0,6.4907,6.5082,6.482,6.5082,280900.0
2011-10-03 15:40:00,7.45,7.45,7.37,7.38,653200.0,6.5082,6.5082,6.4383,6.447,653200.0
2011-10-03 15:45:00,7.38,7.43,7.38,7.42,497100.0,6.447,6.4907,6.447,6.482,497100.0
2011-10-03 15:50:00,7.41,7.43,7.37,7.37,590700.0,6.4732,6.4907,6.4383,6.4383,590700.0
2011-10-03 15:55:00,7.37,7.39,7.35,7.36,593600.0,6.4383,6.4557,6.4208,6.4295,593600.0
2011-10-04 09:30:00,7.37,7.44,7.33,7.42,393000.0,6.4383,6.4994,6.4033,6.482,393000.0
2011-10-04 09:35:00,7.42,7.55,7.42,7.44,240800.0,6.482,6.5955,6.482,6.4994,240800.0
2011-10-04 09:40:00,7.44,7.48,7.4,7.43,225600.0,6.4994,6.5344,6.4645,6.4907,225600.0
2011-10-04 09:45:00,7.42,7.47,7.4,7.45,315100.0,6.482,6.5256,6.4645,6.5082,315100.0
2011-10-04 09:50:00,7.44,7.46,7.42,7.43,251000.0,6.4994,6.5169,6.482,6.4907,251000.0
2011-10-04 09:55:00,7.43,7.46,7.43,7.45,334100.0,6.4907,6.5169,6.4907,6.5082,334100.0
2011-10-04 10:00:00,7.45,7.49,7.43,7.44,422200.0,6.5082,6.5431,6.4907,6.4994,422200.0
2011-10-04 10:05:00,7.43,7.43,7.38,7.42,284500.0,6.4907,6.4907,6.447,6.482,284500.0
2011-10-04 10:10:00,7.42,7.46,7.41,7.45,311200.0,6.482,6.5169,6.4732,6.5082,311200.0
2011-10-04 10:15:00,7.46,7.51,7.45,7.48,211400.0,6.5169,6.5606,6.5082,6.5344,211400.0
2011-10-04 10:20:00,7.49,7.49,7.38,7.38,149900.0,6.5431,6.5431,6.447,6.447,149900.0
2011-10-04 10:25:00,7.38,7.41,7.37,7.41,103200.0,6.447,6.4732,6.4383,6.4732,103200.0
2011-10-04 10:30:00,7.41,7.45,7.39,7.4,210800.0,6.4732,6.5082,6.4557,6.4645,210800.0
2011-10-04 10:35:00,7.4,7.46,7.4,7.46,133200.0,6.4645,6.5169,6.4645,6.5169,133200.0
2011-10-04 10:40:00,7.46,7.5,7.46,7.49,92200.0,6.5169,6.5518,6.5169,6.5431,92200.0
2011-10-04 10:45:00,7.5,7.51,7.45,7.51,185400.0,6.5518,6.5606,6.5082,6.5606,185400.0
2011-10-04 10:50:00,7.51,7.52,7.43,7.44,115600.0,6.5606,6.5693,6.4907,6.4994,115600.0
2011-10-04 10:55:00,7.44,7.46,7.42,7.44,113700.0,6.4994,6.5169,6.482,6.4994,113700.0
2011-10-04 11:00:00,7.44,7.45,7.43,7.45,49600.0,6.4994,6.5082,6.4907,6.5082,49600.0
2011-10-04 11:05:00,7.45,7.49,7.44,7.48,91000.0,6.5082,6.5431,6.4994,6.5344,91000.0
2011-10-04 11:10:00,7.49,7.51,7.47,7.47,126400.0,6.5431,6.5606,6.5256,6.5256,126400.0
2011-10-04 11:15:00,7.47,7.48,7.43,7.43,135400.0,6.5256,6.5344,6.4907,6.4907,135400.0
2011-10-04 11:20:00,7.43,7.45,7.4,7.4,143900.0,6.4907,6.5082,6.4645,6.4645,143900.0
2011-10-04 11:25:00,7.4,7.42,7.4,7.42,68100.0,6.4645,6.482,6.4645,6.482,68100.0
2011-10-04 11:30:00,7.42,7.42,7.39,7.4,127100.0,6.482,6.482,6.4557,6.4645,127100.0
2011-10-04 11:35:00,7.4,7.4,7.36,7.37,89600.0,6.4645,6.4645,6.4295,6.4383,89600.0
2011-10-04 11:40:00,7.36,7.4,7.36,7.4,58100.0,6.4295,6.4645,6.4295,6.4645,58100.0
2011-10-04 11:45:00,7.4,7.43,7.39,7.43,78200.0,6.4645,6.4907,6.4557,6.4907,78200.0
2011-10-04 11:50:00,7.42,7.43,7.39,7.39,110000.0,6.482,6.4907,6.4557,6.4557,110000.0
2011-10-04 11:55:00,7.39,7.42,7.39,7.39,114500.0,6.4557,6.482,6.4557,6.4557,114500.0
2011-10-04 12:00:00,7.39,7.4,7.38,7.39,160100.0,6.4557,6.4645,6.447,6.4557,160100.0
2011-10-04 12:05:00,7.39,7.39,7.35,7.35,157300.0,6.4557,6.4557,6.4208,6.4208,157300.0
2011-10-04 12:10:00,7.36,7.36,7.35,7.36,101200.0,6.4295,6.4295,6.4208,6.4295,101200.0
2011-10-04 12:15:00,7.36,7.38,7.33,7.35,482400.0,6.4295,6.447,6.4033,6.4208,482400.0
2011-10-04 12:20:00,7.35,7.38,7.34,7.37,359100.0,6.4208,6.447,6.4121,6.4383,359100.0
2011-10-04 12:25:00,7.37,7.39,7.36,7.37,118000.0,6.4383,6.4557,6.4295,6.4383,118000.0
2011-10-04 12:30:00,7.37,7.38,7.31,7.31,351300.0,6.4383,6.447,6.3859,6.3859,351300.0
2011-10-04 12:35:00,7.32,7.35,7.31,7.33,304300.0,6.3946,6.4208,6.3859,6.4033,304300.0
2011-10-04 12:40:00,7.33,7.35,7.32,7.34,195900.0,6.4033,6.4208,6.3946,6.4121,195900.0
2011-10-04 12:45:00,7.33,7.37,7.33,7.35,226400.0,6.4033,6.4383,6.4033,6.4208,226400.0
2011-10-04 12:50:00,7.36,7.36,7.35,7.35,72400.0,6.4295,6.4295,6.4208,6.4208,72400.0
2011-10-04 12:55:00,7.36,7.36,7.33,7.33,160000.0,6.4295,6.4295,6.4033,6.4033,160000.0
2011-10-04 13:00:00,7.34,7.36,7.33,7.35,87900.0,6.4121,6.4295,6.4033,6.4208,87900.0
2011-10-04 13:05:00,7.34,7.35,7.32,7.34,138900.0,6.4121,6.4208,6.3946,6.4121,138900.0
2011-10-04 13:10:00,7.34,7.35,7.31,7.31,93500.0,6.4121,6.4208,6.3859,6.3859,93500.0
2011-10-04 13:15:00,7.32,7.33,7.3,7.3,149100.0,6.3946,6.4033,6.3771,6.3771,149100.0
2011-10-04 13:20:00,7.31,7.31,7.28,7.28,121300.0,6.3859,6.3859,6.3596,6.3596,121300.0
2011-10-04 13:25:00,7.28,7.29,7.22,7.22,345600.0,6.3596,6.3684,6.3072,6.3072,345600.0
2011-10-04 13:30:00,7.23,7.26,7.22,7.25,227100.0,6.316,6.3422,6.3072,6.3334,227100.0
2011-10-04 13:35:00,7.24,7.26,7.24,7.24,86500.0,6.3247,6.3422,6.3247,6.3247,86500.0
2011-10-04 13:40:00,7.24,7.25,7.17,7.18,532800.0,6.3247,6.3334,6.2636,6.2723,532800.0
2011-10-04 13:45:00,7.19,7.22,7.16,7.2,418000.0,6.281,6.3072,6.2548,6.2898,418000.0
2011-10-04 13:50:00,7.2,7.21,7.18,7.18,304100.0,6.2898,6.2985,6.2723,6.2723,304100.0
2011-10-04 13:55:00,7.18,7.19,7.15,7.16,105400.0,6.2723,6.281,6.2461,6.2548,105400.0
2011-10-04 14:00:00,7.16,7.21,7.15,7.2,91500.0,6.2548,6.2985,6.2461,6.2898,91500.0
2011-10-04 14:05:00,7.21,7.24,7.19,7.2,373000.0,6.2985,6.3247,6.281,6.2898,373000.0
2011-10-04 14:10:00,7.21,7.22,7.2,7.2,162800.0,6.2985,6.3072,6.2898,6.2898,162800.0
2011-10-04 14:15:00,7.21,7.22,7.2,7.21,116400.0,6.2985,6.3072,6.2898,6.2985,116400.0
2011-10-04 14:20:00,7.21,7.22,7.2,7.22,45800.0,6.2985,6.3072,6.2898,6.3072,45800.0
2011-10-04 14:25:00,7.22,7.24,7.21,7.23,88700.0,6.3072,6.3247,6.2985,6.316,88700.0
2011-10-04 14:30:00,7.23,7.26,7.22,7.26,140300.0,6.316,6.3422,6.3072,6.3422,140300.0
2011-10-04 14:35:00,7.25,7.26,7.25,7.25,36100.0,6.3334,6.3422,6.3334,6.3334,36100.0
2011-10-04 14:40:00,7.25,7.26,7.21,7.21,178100.0,6.3334,6.3422,6.2985,6.2985,178100.0
2011-10-04 14:45:00,7.22,7.23,7.2,7.22,94100.0,6.3072,6.316,6.2898,6.3072,94100.0
2011-10-04 14:50:00,7.23,7.23,7.2,7.21,55300.0,6.316,6.316,6.2898,6.2985,55300.0
2011-10-04 14:55:00,7.2,7.23,7.2,7.23,148600.0,6.2898,6.316,6.2898,6.316,148600.0
2011-10-04 15:00:00,7.23,7.26,7.23,7.25,267900.0,6.316,6.3422,6.316,6.3334,267900.0
2011-10-04 15:05:00,7.25,7.25,7.24,7.25,22400.0,6.3334,6.3334,6.3247,6.3334,22400.0
2011-10-04 15:10:00,7.25,7.25,7.24,7.24,83900.0,6.3334,6.3334,6.3247,6.3247,83900.0
2011-10-04 15:15:00,7.24,7.25,7.23,7.25,223500.0,6.3247,6.3334,6.316,6.3334,223500.0
2011-10-04 15:20:00,7.25,7.27,7.24,7.25,257300.0,6.3334,6.3509,6.3247,6.3334,257300.0
2011-10-04 15:25:00,7.25,7.32,7.24,7.27,347100.0,6.3334,6.3946,6.3247,6.3509,347100.0
2011-10-04 15:30:00,7.27,7.35,7.27,7.33,342500.0,6.3509,6.4208,6.3509,6.4033,342500.0
2011-10-04 15:35:00,7.33,7.36,7.31,7.35,219400.0,6.4033,6.4295,6.3859,6.4208,219400.0
2011-10-04 15:40:00,7.34,7.4,7.34,7.39,262300.0,6.4121,6.4645,6.4121,6.4557,262300.0
2011-10-04 15:45:00,7.39,7.42,7.36,7.42,374600.0,6.4557,6.482,6.4295,6.482,374600.0
2011-10-04 15:50:00,7.42,7.45,7.41,7.43,163900.0,6.482,6.5082,6.4732,6.4907,163900.0
2011-10-04 15:55:00,7.43,7.49,7.42,7.48,397700.0,6.4907,6.5431,6.482,6.5344,397700.0
2011-10-05 09:30:00,7.55,7.57,7.51,7.52,139900.0,6.5955,6.613,6.5606,6.5693,139900.0
2011-10-05 09:35:00,7.52,7.52,7.42,7.44,214200.0,6.5693,6.5693,6.482,6.4994,214200.0
2011-10-05 09:40:00,7.44,7.45,7.37,7.38,240300.0,6.4994,6.5082,6.4383,6.447,240300.0
2011-10-05 09:45:00,7.37,7.4,7.36,7.36,158300.0,6.4383,6.4645,6.4295,6.4295,158300.0
2011-10-05 09:50:00,7.36,7.37,7.32,7.33,100900.0,6.4295,6.4383,6.3946,6.4033,100900.0
2011-10-05 09:55:00,7.32,7.35,7.32,7.32,142600.0,6.3946,6.4208,6.3946,6.3946,142600.0
2011-10-05 10:00:00,7.32,7.39,7.32,7.37,593400.0,6.3946,6.4557,6.3946,6.4383,593400.0
2011-10-05 10:05:00,7.37,7.42,7.36,7.4,333200.0,6.4383,6.482,6.4295,6.4645,333200.0
2011-10-05 10:10:00,7.41,7.42,7.38,7.42,146300.0,6.4732,6.482,6.447,6.482,146300.0
2011-10-05 10:15:00,7.42,7.46,7.4,7.42,499000.0,6.482,6.5169,6.4645,6.482,499000.0
2011-10-05 10:20:00,7.42,7.45,7.41,7.44,230600.0,6.482,6.5082,6.4732,6.4994,230600.0
2011-10-05 10:25:00,7.43,7.44,7.39,7.4,187100.0,6.4907,6.4994,6.4557,6.4645,187100.0
2011-10-05 10:30:00,7.4,7.41,7.38,7.4,115900.0,6.4645,6.4732,6.447,6.4645,115900.0
2011-10-05 10:35:00,7.4,7.45,7.39,7.42,129300.0,6.4645,6.5082,6.4557,6.482,129300.0
2011-10-05 10:40:00,7.43,7.46,7.42,7.43,307400.0,6.4907,6.5169,6.482,6.4907,307400.0
2011-10-05 10:45:00,7.43,7.44,7.39,7.41,185700.0,6.4907,6.4994,6.4557,6.4732,185700.0
2011-10-05 10:50:00,7.42,7.44,7.39,7.41,97900.0,6.482,6.4994,6.4557,6.4732,97900.0
2011-10-05 10:55:00,7.41,7.43,7.41,7.42,61400.0,6.4732,6.4907,6.4732,6.482,61400.0
2011-10-05 11:00:00,7.42,7.43,7.4,7.42,162700.0,6.482,6.4907,6.4645,6.482,162700.0
2011-10-05 11:05:00,7.42,7.43,7.42,7.43,24600.0,6.482,6.4907,6.482,6.4907,24600.0
2011-10-05 11:10:00,7.43,7.44,7.42,7.43,69000.0,6.4907,6.4994,6.482,6.4907,69000.0
2011-10-05 11:15:00,7.43,7.45,7.43,7.45,47500.0,6.4907,6.5082,6.4907,6.5082,47500.0
2011-10-05 11:20:00,7.45,7.47,7.44,7.46,58000.0,6.5082,6.5256,6.4994,6.5169,58000.0
2011-10-05 11:25:00,7.47,7.47,7.44,7.44,82700.0,6.5256,6.5256,6.4994,6.4994,82700.0
2011-10-05 11:30:00,7.45,7.46,7.44,7.44,82000.0,6.5082,6.5169,6.4994,6.4994,82000.0
2011-10-05 11:35:00,7.45,7.46,7.44,7.46,53800.0,6.5082,6.5169,6.4994,6.5169,53800.0
2011-10-05 11:40:00,7.46,7.46,7.45,7.46,14700.0,6.5169,6.5169,6.5082,6.5169,14700.0
2011-10-05 11:45:00,7.46,7.46,7.45,7.46,14600.0,6.5169,6.5169,6.5082,6.5169,14600.0
2011-10-05 11:50:00,7.46,7.47,7.45,7.46,97400.0,6.5169,6.5256,6.5082,6.5169,97400.0
2011-10-05 11:55:00,7.46,7.46,7.45,7.46,21700.0,6.5169,6.5169,6.5082,6.5169,21700.0
2011-10-05 12:00:00,7.45,7.46,7.43,7.43,128700.0,6.5082,6.5169,6.4907,6.4907,128700.0
2011-10-05 12:05:00,7.44,7.44,7.41,7.41,32200.0,6.4994,6.4994,6.4732,6.4732,32200.0
2011-10-05 12:10:00,7.41,7.43,7.41,7.42,76900.0,6.4732,6.4907,6.4732,6.482,76900.0
2011-10-05 12:15:00,7.43,7.43,7.4,7.41,72700.0,6.4907,6.4907,6.4645,6.4732,72700.0
2011-10-05 12:20:00,7.4,7.42,7.4,7.42,86500.0,6.4645,6.482,6.4645,6.482,86500.0
2011-10-05 12:25:00,7.42,7.42,7.41,7.41,14000.0,6.482,6.482,6.4732,6.4732,14000.0
2011-10-05 12:30:00,7.42,7.42,7.41,7.42,12700.0,6.482,6.482,6.4732,6.482,12700.0
2011-10-05 12:35:00,7.42,7.42,7.41,7.42,7600.0,6.482,6.482,6.4732,6.482,7600.0
2011-10-05 12:40:00,7.42,7.42,7.37,7.37,172700.0,6.482,6.482,6.4383,6.4383,172700.0
2011-10-05 12:45:00,7.37,7.38,7.35,7.38,53200.0,6.4383,6.447,6.4208,6.447,53200.0
2011-10-05 12:50:00,7.38,7.39,7.37,7.38,49500.0,6.447,6.4557,6.4383,6.447,49500.0
2011-10-05 12:55:00,7.38,7.38,7.36,7.38,116400.0,6.447,6.447,6.4295,6.447,116400.0
2011-10-05 13:00:00,7.38,7.38,7.37,7.38,10100.0,6.447,6.447,6.4383,6.447,10100.0
2011-10-05 13:05:00,7.38,7.41,7.38,7.41,102700.0,6.447,6.4732,6.447,6.4732,102700.0
2011-10-05 13:10:00,7.41,7.43,7.4,7.41,534300.0,6.4732,6.4907,6.4645,6.4732,534300.0
2011-10-05 13:15:00,7.41,7.46,7.41,7.46,137300.0,6.4732,6.5169,6.4732,6.5169,137300.0
2011-10-05 13:20:00,7.46,7.49,7.45,7.47,274700.0,6.5169,6.5431,6.5082,6.5256,274700.0
2011-10-05 13:25:00,7.47,7.49,7.47,7.49,50200.0,6.5256,6.5431,6.5256,6.5431,50200.0
2011-10-05 13:30:00,7.48,7.5,7.48,7.5,80200.0,6.5344,6.5518,6.5344,6.5518,80200.0
2011-10-05 13:35:00,7.5,7.5,7.46,7.47,102200.0,6.5518,6.5518,6.5169,6.5256,102200.0
2011-10-05 13:40:00,7.47,7.5,7.46,7.48,133500.0,6.5256,6.5518,6.5169,6.5344,133500.0
2011-10-05 13:45:00,7.49,7.5,7.49,7.5,39000.0,6.5431,6.5518,6.5431,6.5518,39000.0
2011-10-05 13:50:00,7.5,7.51,7.49,7.51,43700.0,6.5518,6.5606,6.5431,6.5606,43700.0
2011-10-05 13:55:00,7.51,7.51,7.5,7.51,30500.0,6.5606,6.5606,6.5518,6.5606,30500.0
2011-10-05 14:00:00,7.5,7.51,7.5,7.51,31200.0,6.5518,6.5606,6.5518,6.5606,31200.0
2011-10-05 14:05:00,7.51,7.51,7.5,7.51,25500.0,6.5606,6.5606,6.5518,6.5606,25500.0
2011-10-05 14:10:00,7.51,7.51,7.48,7.5,159100.0,6.5606,6.5606,6.5344,6.5518,159100.0
2011-10-05 14:15:00,7.5,7.5,7.49,7.5,59700.0,6.5518,6.5518,6.5431,6.5518,59700.0
2011-10-05 14:20:00,7.5,7.5,7.47,7.5,100600.0,6.5518,6.5518,6.5256,6.5518,100600.0
2011-10-05 14:25:00,7.5,7.5,7.49,7.5,62200.0,6.5518,6.5518,6.5431,6.5518,62200.0
2011-10-05 14:30:00,7.5,7.51,7.47,7.47,135200.0,6.5518,6.5606,6.5256,6.5256,135200.0
2011-10-05 14:35:00,7.48,7.48,7.47,7.48,50900.0,6.5344,6.5344,6.5256,6.5344,50900.0
2011-10-05 14:40:00,7.47,7.51,7.47,7.51,93200.0,6.5256,6.5606,6.5256,6.5606,93200.0
2011-10-05 14:45:00,7.51,7.54,7.5,7.54,154700.0,6.5606,6.5868,6.5518,6.5868,154700.0
2011-10-05 14:50:00,7.53,7.55,7.53,7.54,47100.0,6.578,6.5955,6.578,6.5868,47100.0
2011-10-05 14:55:00,7.54,7.55,7.51,7.52,113200.0,6.5868,6.5955,6.5606,6.5693,113200.0
2011-10-05 15:00:00,7.52,7.52,7.49,7.51,96800.0,6.5693,6.5693,6.5431,6.5606,96800.0
2011-10-05 15:05:00,7.51,7.52,7.5,7.51,55000.0,6.5606,6.5693,6.5518,6.5606,55000.0
2011-10-05 15:10:00,7.51,7.53,7.5,7.52,58300.0,6.5606,6.578,6.5518,6.5693,58300.0
2011-10-05 15:15:00,7.52,7.56,7.52,7.56,156900.0,6.5693,6.6043,6.5693,6.6043,156900.0
2011-10-05 15:20:00,7.56,7.56,7.51,7.51,192000.0,6.6043,6.6043,6.5606,6.5606,192000.0
2011-10-05 15:25:00,7.51,7.54,7.51,7.52,139800.0,6.5606,6.5868,6.5606,6.5693,139800.0
2011-10-05 15:30:00,7.53,7.6,7.53,7.59,151100.0,6.578,6.6392,6.578,6.6305,151100.0
2011-10-05 15:35:00,7.6,7.61,7.58,7.61,91900.0,6.6392,6.6479,6.6217,6.6479,91900.0
2011-10-05 15:40:00,7.61,7.61,7.57,7.6,153200.0,6.6479,6.6479,6.613,6.6392,153200.0
2011-10-05 15:45:00,7.6,7.6,7.58,7.58,104000.0,6.6392,6.6392,6.6217,6.6217,104000.0
2011-10-05 15:50:00,7.58,7.59,7.55,7.58,332900.0,6.6217,6.6305,6.5955,6.6217,332900.0
2011-10-05 15:55:00,7.58,7.58,7.57,7.58,265000.0,6.6217,6.6217,6.613,6.6217,265000.0
2011-10-06 09:30:00,7.61,7.64,7.57,7.59,87400.0,6.6479,6.6741,6.613,6.6305,87400.0
2011-10-06 09:35:00,7.59,7.61,7.57,7.59,103700.0,6.6305,6.6479,6.613,6.6305,103700.0
2011-10-06 09:40:00,7.59,7.6,7.57,7.58,39000.0,6.6305,6.6392,6.613,6.6217,39000.0
2011-10-06 09:45:00,7.57,7.6,7.55,7.57,114300.0,6.613,6.6392,6.5955,6.613,114300.0
2011-10-06 09:50:00,7.57,7.59,7.56,7.58,95400.0,6.613,6.6305,6.6043,6.6217,95400.0
2011-10-06 09:55:00,7.57,7.58,7.5,7.51,193200.0,6.613,6.6217,6.5518,6.5606,193200.0
2011-10-06 10:00:00,7.5,7.55,7.48,7.55,179900.0,6.5518,6.5955,6.5344,6.5955,179900.0
2011-10-06 10:05:00,7.56,7.61,7.55,7.61,83900.0,6.6043,6.6479,6.5955,6.6479,83900.0
2011-10-06 10:10:00,7.6,7.65,7.6,7.62,65300.0,6.6392,6.6829,6.6392,6.6567,65300.0
2011-10-06 10:15:00,7.63,7.63,7.59,7.61,71100.0,6.6654,6.6654,6.6305,6.6479,71100.0
2011-10-06 10:20:00,7.62,7.67,7.61,7.65,61100.0,6.6567,6.7003,6.6479,6.6829,61100.0
2011-10-06 10:25:00,7.64,7.68,7.64,7.67,55000.0,6.6741,6.7091,6.6741,6.7003,55000.0
2011-10-06 10:30:00,7.68,7.71,7.65,7.69,96800.0,6.7091,6.7353,6.6829,6.7178,96800.0
2011-10-06 10:35:00,7.69,7.72,7.67,7.68,212200.0,6.7178,6.744,6.7003,6.7091,212200.0
2011-10-06 10:40:00,7.68,7.68,7.65,7.65,34000.0,6.7091,6.7091,6.6829,6.6829,34000.0
2011-10-06 10:45:00,7.66,7.67,7.64,7.64,26800.0,6.6916,6.7003,6.6741,6.6741,26800.0
2011-10-06 10:50:00,7.64,7.66,7.63,7.66,22400.0,6.6741,6.6916,6.6654,6.6916,22400.0
2011-10-06 10:55:00,7.66,7.67,7.63,7.64,154000.0,6.6916,6.7003,6.6654,6.6741,154000.0
2011-10-06 11:00:00,7.65,7.66,7.63,7.66,47000.0,6.6829,6.6916,6.6654,6.6916,47000.0
2011-10-06 11:05:00,7.66,7.68,7.64,7.68,150100.0,6.6916,6.7091,6.6741,6.7091,150100.0
2011-10-06 11:10:00,7.68,7.69,7.67,7.69,28100.0,6.7091,6.7178,6.7003,6.7178,28100.0
2011-10-06 11:15:00,7.69,7.71,7.68,7.71,101700.0,6.7178,6.7353,6.7091,6.7353,101700.0
2011-10-06 11:20:00,7.71,7.71,7.7,7.7,118200.0,6.7353,6.7353,6.7266,6.7266,118200.0
2011-10-06 11:25:00,7.7,7.75,7.7,7.75,60600.0,6.7266,6.7702,6.7266,6.7702,60600.0
2011-10-06 11:30:00,7.75,7.78,7.74,7.77,86300.0,6.7702,6.7964,6.7615,6.7877,86300.0
2011-10-06 11:35:00,7.77,7.78,7.76,7.78,42600.0,6.7877,6.7964,6.779,6.7964,42600.0
2011-10-06 11:40:00,7.78,7.78,7.74,7.77,56800.0,6.7964,6.7964,6.7615,6.7877,56800.0
2011-10-06 11:45:00,7.77,7.79,7.74,7.75,67700.0,6.7877,6.8052,6.7615,6.7702,67700.0
2011-10-06 11:50:00,7.75,7.77,7.74,7.76,52800.0,6.7702,6.7877,6.7615,6.779,52800.0
2011-10-06 11:55:00,7.76,7.77,7.75,7.76,77100.0,6.779,6.7877,6.7702,6.779,77100.0
2011-10-06 12:00:00,7.76,7.77,7.76,7.77,9600.0,6.779,6.7877,6.779,6.7877,9600.0
2011-10-06 12:05:00,7.77,7.77,7.74,7.76,55300.0,6.7877,6.7877,6.7615,6.779,55300.0
2011-10-06 12:10:00,7.75,7.78,7.75,7.78,25900.0,6.7702,6.7964,6.7702,6.7964,25900.0
2011-10-06 12:15:00,7.78,7.78,7.75,7.78,49000.0,6.7964,6.7964,6.7702,6.7964,49000.0
2011-10-06 12:20:00,7.77,7.78,7.77,7.78,4200.0,6.7877,6.7964,6.7877,6.7964,4200.0
2011-10-06 12:25:00,7.78,7.78,7.76,7.78,26400.0,6.7964,6.7964,6.779,6.7964,26400.0
2011-10-06 12:30:00,7.78,7.8,7.77,7.79,94100.0,6.7964,6.8139,6.7877,6.8052,94100.0
2011-10-06 12:35:00,7.78,7.79,7.78,7.79,12300.0,6.7964,6.8052,6.7964,6.8052,12300.0
2011-10-06 12:40:00,7.79,7.79,7.77,7.77,60800.0,6.8052,6.8052,6.7877,6.7877,60800.0
2011-10-06 12:45:00,7.77,7.78,7.75,7.77,88400.0,6.7877,6.7964,6.7702,6.7877,88400.0
2011-10-06 12:50:00,7.78,7.78,7.75,7.76,75200.0,6.7964,6.7964,6.7702,6.779,75200.0
2011-10-06 12:55:00,7.75,7.76,7.73,7.73,125500.0,6.7702,6.779,6.7528,6.7528,125500.0
2011-10-06 13:00:00,7.74,7.76,7.74,7.76,79700.0,6.7615,6.779,6.7615,6.779,79700.0
2011-10-06 13:05:00,7.75,7.8,7.75,7.79,297700.0,6.7702,6.8139,6.7702,6.8052,297700.0
2011-10-06 13:10:00,7.79,7.83,7.79,7.81,236900.0,6.8052,6.8401,6.8052,6.8226,236900.0
2011-10-06 13:15:00,7.81,7.82,7.8,7.8,122200.0,6.8226,6.8314,6.8139,6.8139,122200.0
2011-10-06 13:20:00,7.8,7.82,7.8,7.81,26900.0,6.8139,6.8314,6.8139,6.8226,26900.0
2011-10-06 13:25:00,7.81,7.82,7.78,7.79,102600.0,6.8226,6.8314,6.7964,6.8052,102600.0
2011-10-06 13:30:00,7.79,7.82,7.79,7.82,46700.0,6.8052,6.8314,6.8052,6.8314,46700.0
2011-10-06 13:35:00,7.81,7.83,7.81,7.83,131700.0,6.8226,6.8401,6.8226,6.8401,131700.0
2011-10-06 13:40:00,7.83,7.84,7.82,7.84,155600.0,6.8401,6.8489,6.8314,6.8489,155600.0
2011-10-06 13:45:00,7.84,7.86,7.83,7.86,118600.0,6.8489,6.8663,6.8401,6.8663,118600.0
2011-10-06 13:50:00,7.86,7.86,7.85,7.86,45200.0,6.8663,6.8663,6.8576,6.8663,45200.0
2011-10-06 13:55:00,7.86,7.86,7.85,7.86,68800.0,6.8663,6.8663,6.8576,6.8663,68800.0
2011-10-06 14:00:00,7.86,7.87,7.81,7.86,247500.0,6.8663,6.8751,6.8226,6.8663,247500.0
2011-10-06 14:05:00,7.86,7.87,7.85,7.87,702100.0,6.8663,6.8751,6.8576,6.8751,702100.0
2011-10-06 14:10:00,7.87,7.89,7.85,7.86,403200.0,6.8751,6.8925,6.8576,6.8663,403200.0
2011-10-06 14:15:00,7.85,7.88,7.85,7.88,49500.0,6.8576,6.8838,6.8576,6.8838,49500.0
2011-10-06 14:20:00,7.88,7.89,7.86,7.88,99300.0,6.8838,6.8925,6.8663,6.8838,99300.0
2011-10-06 14:25:00,7.87,7.88,7.85,7.87,51500.0,6.8751,6.8838,6.8576,6.8751,51500.0
2011-10-06 14:30:00,7.87,7.88,7.83,7.83,55100.0,6.8751,6.8838,6.8401,6.8401,55100.0
2011-10-06 14:35:00,7.83,7.85,7.82,7.83,286200.0,6.8401,6.8576,6.8314,6.8401,286200.0
2011-10-06 14:40:00,7.84,7.85,7.82,7.85,110500.0,6.8489,6.8576,6.8314,6.8576,110500.0
2011-10-06 14:45:00,7.84,7.85,7.83,7.83,34200.0,6.8489,6.8576,6.8401,6.8401,34200.0
2011-10-06 14:50:00,7.83,7.84,7.81,7.83,59700.0,6.8401,6.8489,6.8226,6.8401,59700.0
2011-10-06 14:55:00,7.84,7.85,7.83,7.85,34300.0,6.8489,6.8576,6.8401,6.8576,34300.0
2011-10-06 15:00:00,7.84,7.85,7.8,7.82,126200.0,6.8489,6.8576,6.8139,6.8314,126200.0
2011-10-06 15:05:00,7.82,7.83,7.81,7.83,46500.0,6.8314,6.8401,6.8226,6.8401,46500.0
2011-10-06 15:10:00,7.83,7.83,7.79,7.79,64000.0,6.8401,6.8401,6.8052,6.8052,64000.0
2011-10-06 15:15:00,7.79,7.8,7.76,7.77,68000.0,6.8052,6.8139,6.779,6.7877,68000.0
2011-10-06 15:20:00,7.78,7.8,7.76,7.8,104400.0,6.7964,6.8139,6.779,6.8139,104400.0
2011-10-06 15:25:00,7.8,7.81,7.78,7.79,131400.0,6.8139,6.8226,6.7964,6.8052,131400.0
2011-10-06 15:30:00,7.79,7.83,7.77,7.79,164600.0,6.8052,6.8401,6.7877,6.8052,164600.0
2011-10-06 15:35:00,7.79,7.82,7.77,7.82,112600.0,6.8052,6.8314,6.7877,6.8314,112600.0
2011-10-06 15:40:00,7.82,7.86,7.81,7.85,192900.0,6.8314,6.8663,6.8226,6.8576,192900.0
2011-10-06 15:45:00,7.85,7.85,7.82,7.84,150100.0,6.8576,6.8576,6.8314,6.8489,150100.0
2011-10-06 15:50:00,7.84,7.85,7.84,7.85,52500.0,6.8489,6.8576,6.8489,6.8576,52500.0
2011-10-06 15:55:00,7.85,7.87,7.83,7.87,425400.0,6.8576,6.8751,6.8401,6.8751,425400.0
2011-10-07 09:30:00,7.97,7.98,7.87,7.93,168600.0,6.9624,6.9712,6.8751,6.9275,168600.0
2011-10-07 09:35:00,7.93,7.96,7.86,7.87,121400.0,6.9275,6.9537,6.8663,6.8751,121400.0
2011-10-07 09:40:00,7.87,7.89,7.85,7.86,117600.0,6.8751,6.8925,6.8576,6.8663,117600.0
2011-10-07 09:45:00,7.87,7.87,7.82,7.85,304300.0,6.8751,6.8751,6.8314,6.8576,304300.0
2011-10-07 09:50:00,7.83,7.84,7.78,7.82,228200.0,6.8401,6.8489,6.7964,6.8314,228200.0
2011-10-07 09:55:00,7.82,7.85,7.81,7.83,227500.0,6.8314,6.8576,6.8226,6.8401,227500.0
2011-10-07 10:00:00,7.83,7.85,7.77,7.81,304500.0,6.8401,6.8576,6.7877,6.8226,304500.0
2011-10-07 10:05:00,7.8,7.82,7.77,7.79,173300.0,6.8139,6.8314,6.7877,6.8052,173300.0
2011-10-07 10:10:00,7.79,7.84,7.78,7.84,79900.0,6.8052,6.8489,6.7964,6.8489,79900.0
2011-10-07 10:15:00,7.84,7.87,7.84,7.85,105700.0,6.8489,6.8751,6.8489,6.8576,105700.0
2011-10-07 10:20:00,7.85,7.88,7.83,7.88,41500.0,6.8576,6.8838,6.8401,6.8838,41500.0
2011-10-07 10:25:00,7.88,7.89,7.86,7.89,89000.0,6.8838,6.8925,6.8663,6.8925,89000.0
2011-10-07 10:30:00,7.89,7.94,7.87,7.92,183500.0,6.8925,6.9362,6.8751,6.9187,183500.0
2011-10-07 10:35:00,7.92,7.92,7.88,7.91,75600.0,6.9187,6.9187,6.8838,6.91,75600.0
2011-10-07 10:40:00,7.91,7.96,7.91,7.95,118400.0,6.91,6.9537,6.91,6.9449,118400.0
2011-10-07 10:45:00,7.95,7.96,7.9,7.9,106800.0,6.9449,6.9537,6.9013,6.9013,106800.0
2011-10-07 10:50:00,7.9,7.94,7.9,7.91,111600.0,6.9013,6.9362,6.9013,6.91,111600.0
2011-10-07 10:55:00,7.92,7.92,7.87,7.88,61000.0,6.9187,6.9187,6.8751,6.8838,61000.0
2011-10-07 11:00:00,7.88,7.88,7.82,7.83,145100.0,6.8838,6.8838,6.8314,6.8401,145100.0
2011-10-07 11:05:00,7.83,7.86,7.82,7.84,58800.0,6.8401,6.8663,6.8314,6.8489,58800.0
2011-10-07 11:10:00,7.85,7.85,7.78,7.79,121200.0,6.8576,6.8576,6.7964,6.8052,121200.0
2011-10-07 11:15:00,7.79,7.8,7.78,7.79,73600.0,6.8052,6.8139,6.7964,6.8052,73600.0
2011-10-07 11:20:00,7.79,7.79,7.73,7.76,149000.0,6.8052,6.8052,6.7528,6.779,149000.0
2011-10-07 11:25:00,7.76,7.82,7.76,7.82,201800.0,6.779,6.8314,6.779,6.8314,201800.0
2011-10-07 11:30:00,7.82,7.83,7.79,7.79,128500.0,6.8314,6.8401,6.8052,6.8052,128500.0
2011-10-07 11:35:00,7.8,7.8,7.78,7.79,64800.0,6.8139,6.8139,6.7964,6.8052,64800.0
2011-10-07 11:40:00,7.79,7.8,7.76,7.77,222200.0,6.8052,6.8139,6.779,6.7877,222200.0
2011-10-07 11:45:00,7.76,7.78,7.75,7.76,87500.0,6.779,6.7964,6.7702,6.779,87500.0
2011-10-07 11:50:00,7.76,7.78,7.74,7.76,129400.0,6.779,6.7964,6.7615,6.779,129400.0
2011-10-07 11:55:00,7.76,7.76,7.74,7.76,90800.0,6.779,6.779,6.7615,6.779,90800.0
2011-10-07 12:00:00,7.75,7.76,7.7,7.72,251100.0,6.7702,6.779,6.7266,6.744,251100.0
2011-10-07 12:05:00,7.72,7.75,7.71,7.71,214100.0,6.744,6.7702,6.7353,6.7353,214100.0
2011-10-07 12:10:00,7.72,7.72,7.67,7.7,152800.0,6.744,6.744,6.7003,6.7266,152800.0
2011-10-07 12:15:00,7.7,7.71,7.63,7.63,212500.0,6.7266,6.7353,6.6654,6.6654,212500.0
2011-10-07 12:20:00,7.63,7.65,7.6,7.62,210200.0,6.6654,6.6829,6.6392,6.6567,210200.0
2011-10-07 12:25:00,7.62,7.65,7.6,7.63,123800.0,6.6567,6.6829,6.6392,6.6654,123800.0
2011-10-07 12:30:00,7.63,7.64,7.6,7.61,198200.0,6.6654,6.6741,6.6392,6.6479,198200.0
2011-10-07 12:35:00,7.62,7.63,7.58,7.58,175000.0,6.6567,6.6654,6.6217,6.6217,175000.0
2011-10-07 12:40:00,7.59,7.59,7.55,7.56,301300.0,6.6305,6.6305,6.5955,6.6043,301300.0
2011-10-07 12:45:00,7.56,7.58,7.55,7.57,147100.0,6.6043,6.6217,6.5955,6.613,147100.0
2011-10-07 12:50:00,7.57,7.57,7.55,7.55,98900.0,6.613,6.613,6.5955,6.5955,98900.0
2011-10-07 12:55:00,7.56,7.56,7.55,7.56,73600.0,6.6043,6.6043,6.5955,6.6043,73600.0
2011-10-07 13:00:00,7.55,7.58,7.55,7.58,55400.0,6.5955,6.6217,6.5955,6.6217,55400.0
2011-10-07 13:05:00,7.58,7.58,7.55,7.55,59600.0,6.6217,6.6217,6.5955,6.5955,59600.0
2011-10-07 13:10:00,7.56,7.58,7.56,7.58,136800.0,6.6043,6.6217,6.6043,6.6217,136800.0
2011-10-07 13:15:00,7.58,7.6,7.58,7.6,64200.0,6.6217,6.6392,6.6217,6.6392,64200.0
2011-10-07 13:20:00,7.6,7.61,7.59,7.59,41000.0,6.6392,6.6479,6.6305,6.6305,41000.0
2011-10-07 13:25:00,7.59,7.63,7.59,7.62,91200.0,6.6305,6.6654,6.6305,6.6567,91200.0
2011-10-07 13:30:00,7.63,7.63,7.59,7.6,58100.0,6.6654,6.6654,6.6305,6.6392,58100.0
2011-10-07 13:35:00,7.6,7.6,7.59,7.6,14600.0,6.6392,6.6392,6.6305,6.6392,14600.0
2011-10-07 13:40:00,7.6,7.6,7.58,7.58,26300.0,6.6392,6.6392,6.6217,6.6217,26300.0
2011-10-07 13:45:00,7.59,7.63,7.58,7.63,83900.0,6.6305,6.6654,6.6217,6.6654,83900.0
2011-10-07 13:50:00,7.63,7.64,7.61,7.62,89900.0,6.6654,6.6741,6.6479,6.6567,89900.0
2011-10-07 13:55:00,7.62,7.68,7.61,7.68,146200.0,6.6567,6.7091,6.6479,6.7091,146200.0
2011-10-07 14:00:00,7.68,7.7,7.67,7.69,76400.0,6.7091,6.7266,6.7003,6.7178,76400.0
2011-10-07 14:05:00,7.69,7.69,7.65,7.66,89800.0,6.7178,6.7178,6.6829,6.6916,89800.0
2011-10-07 14:10:00,7.67,7.68,7.65,7.66,59200.0,6.7003,6.7091,6.6829,6.6916,59200.0
2011-10-07 14:15:00,7.66,7.68,7.64,7.68,81000.0,6.6916,6.7091,6.6741,6.7091,81000.0
2011-10-07 14:20:00,7.68,7.73,7.68,7.7,179000.0,6.7091,6.7528,6.7091,6.7266,179000.0
2011-10-07 14:25:00,7.71,7.73,7.68,7.68,124600.0,6.7353,6.7528,6.7091,6.7091,124600.0
2011-10-07 14:30:00,7.68,7.7,7.68,7.7,48800.0,6.7091,6.7266,6.7091,6.7266,48800.0
2011-10-07 14:35:00,7.7,7.72,7.69,7.7,87300.0,6.7266,6.744,6.7178,6.7266,87300.0
2011-10-07 14:40:00,7.7,7.7,7.67,7.67,55900.0,6.7266,6.7266,6.7003,6.7003,55900.0
2011-10-07 14:45:00,7.67,7.71,7.66,7.69,302500.0,6.7003,6.7353,6.6916,6.7178,302500.0
2011-10-07 14:50:00,7.69,7.7,7.67,7.68,189500.0,6.7178,6.7266,6.7003,6.7091,189500.0
2011-10-07 14:55:00,7.68,7.72,7.68,7.7,172100.0,6.7091,6.744,6.7091,6.7266,172100.0
2011-10-07 15:00:00,7.71,7.73,7.68,7.7,127300.0,6.7353,6.7528,6.7091,6.7266,127300.0
2011-10-07 15:05:00,7.7,7.71,7.69,7.71,47300.0,6.7266,6.7353,6.7178,6.7353,47300.0
2011-10-07 15:10:00,7.71,7.74,7.7,7.72,107800.0,6.7353,6.7615,6.7266,6.744,107800.0
2011-10-07 15:15:00,7.72,7.76,7.72,7.72,162200.0,6.744,6.779,6.744,6.744,162200.0
2011-10-07 15:20:00,7.72,7.75,7.72,7.75,38300.0,6.744,6.7702,6.744,6.7702,38300.0
2011-10-07 15:25:00,7.75,7.77,7.73,7.77,149100.0,6.7702,6.7877,6.7528,6.7877,149100.0
2011-10-07 15:30:00,7.77,7.79,7.75,7.77,232000.0,6.7877,6.8052,6.7702,6.7877,232000.0
2011-10-07 15:35:00,7.77,7.79,7.73,7.74,152800.0,6.7877,6.8052,6.7528,6.7615,152800.0
2011-10-07 15:40:00,7.73,7.74,7.69,7.71,360100.0,6.7528,6.7615,6.7178,6.7353,360100.0
2011-10-07 15:45:00,7.71,7.74,7.71,7.72,165500.0,6.7353,6.7615,6.7353,6.744,165500.0
2011-10-07 15:50:00,7.72,7.73,7.67,7.71,262800.0,6.744,6.7528,6.7003,6.7353,262800.0
2011-10-07 15:55:00,7.71,7.72,7.67,7.69,376900.0,6.7353,6.744,6.7003,6.7178,376900.0
2011-10-10 09:30:00,7.76,7.77,7.69,7.69,193900.0,6.779,6.7877,6.7178,6.7178,193900.0
2011-10-10 09:35:00,7.69,7.79,7.69,7.77,117600.0,6.7178,6.8052,6.7178,6.7877,117600.0
2011-10-10 09:40:00,7.77,7.83,7.76,7.8,126500.0,6.7877,6.8401,6.779,6.8139,126500.0
2011-10-10 09:45:00,7.79,7.81,7.76,7.79,256300.0,6.8052,6.8226,6.779,6.8052,256300.0
2011-10-10 09:50:00,7.8,7.83,7.79,7.82,85400.0,6.8139,6.8401,6.8052,6.8314,85400.0
2011-10-10 09:55:00,7.83,7.86,7.82,7.86,70700.0,6.8401,6.8663,6.8314,6.8663,70700.0
2011-10-10 10:00:00,7.85,7.87,7.85,7.86,67200.0,6.8576,6.8751,6.8576,6.8663,67200.0
2011-10-10 10:05:00,7.86,7.86,7.85,7.85,40400.0,6.8663,6.8663,6.8576,6.8576,40400.0
2011-10-10 10:10:00,7.86,7.91,7.85,7.9,167700.0,6.8663,6.91,6.8576,6.9013,167700.0
2011-10-10 10:15:00,7.91,7.91,7.88,7.91,105300.0,6.91,6.91,6.8838,6.91,105300.0
2011-10-10 10:20:00,7.91,7.93,7.89,7.91,109200.0,6.91,6.9275,6.8925,6.91,109200.0
2011-10-10 10:25:00,7.9,7.91,7.9,7.91,21000.0,6.9013,6.91,6.9013,6.91,21000.0
2011-10-10 10:30:00,7.91,7.91,7.88,7.89,78200.0,6.91,6.91,6.8838,6.8925,78200.0
2011-10-10 10:35:00,7.89,7.89,7.85,7.86,119700.0,6.8925,6.8925,6.8576,6.8663,119700.0
2011-10-10 10:40:00,7.86,7.89,7.85,7.89,60700.0,6.8663,6.8925,6.8576,6.8925,60700.0
2011-10-10 10:45:00,7.89,7.9,7.88,7.89,92100.0,6.8925,6.9013,6.8838,6.8925,92100.0
2011-10-10 10:50:00,7.89,7.89,7.87,7.89,78500.0,6.8925,6.8925,6.8751,6.8925,78500.0
2011-10-10 10:55:00,7.89,7.89,7.88,7.89,25300.0,6.8925,6.8925,6.8838,6.8925,25300.0
2011-10-10 11:00:00,7.88,7.91,7.88,7.9,77000.0,6.8838,6.91,6.8838,6.9013,77000.0
2011-10-10 11:05:00,7.9,7.9,7.86,7.87,97500.0,6.9013,6.9013,6.8663,6.8751,97500.0
2011-10-10 11:10:00,7.87,7.87,7.85,7.87,51600.0,6.8751,6.8751,6.8576,6.8751,51600.0
2011-10-10 11:15:00,7.87,7.87,7.86,7.87,19200.0,6.8751,6.8751,6.8663,6.8751,19200.0
2011-10-10 11:20:00,7.87,7.87,7.86,7.87,15000.0,6.8751,6.8751,6.8663,6.8751,15000.0
2011-10-10 11:25:00,7.87,7.88,7.86,7.88,45800.0,6.8751,6.8838,6.8663,6.8838,45800.0
2011-10-10 11:30:00,7.88,7.88,7.87,7.88,26000.0,6.8838,6.8838,6.8751,6.8838,26000.0
2011-10-10 11:35:00,7.88,7.88,7.87,7.88,5500.0,6.8838,6.8838,6.8751,6.8838,5500.0
2011-10-10 11:40:00,7.88,7.88,7.87,7.88,20100.0,6.8838,6.8838,6.8751,6.8838,20100.0
2011-10-10 11:45:00,7.88,7.88,7.87,7.88,10300.0,6.8838,6.8838,6.8751,6.8838,10300.0
2011-10-10 11:50:00,7.88,7.88,7.87,7.87,15600.0,6.8838,6.8838,6.8751,6.8751,15600.0
2011-10-10 11:55:00,7.88,7.88,7.87,7.88,9700.0,6.8838,6.8838,6.8751,6.8838,9700.0
2011-10-10 12:00:00,7.87,7.88,7.87,7.88,20100.0,6.8751,6.8838,6.8751,6.8838,20100.0
2011-10-10 12:05:00,7.88,7.89,7.86,7.87,118500.0,6.8838,6.8925,6.8663,6.8751,118500.0
2011-10-10 12:10:00,7.87,7.88,7.86,7.88,22800.0,6.8751,6.8838,6.8663,6.8838,22800.0
2011-10-10 12:15:00,7.87,7.89,7.86,7.86,334900.0,6.8751,6.8925,6.8663,6.8663,334900.0
2011-10-10 12:20:00,7.86,7.86,7.85,7.85,11600.0,6.8663,6.8663,6.8576,6.8576,11600.0
2011-10-10 12:25:00,7.86,7.87,7.85,7.87,20700.0,6.8663,6.8751,6.8576,6.8751,20700.0
2011-10-10 12:30:00,7.86,7.87,7.86,7.87,14900.0,6.8663,6.8751,6.8663,6.8751,14900.0
2011-10-10 12:35:00,7.86,7.87,7.86,7.87,18800.0,6.8663,6.8751,6.8663,6.8751,18800.0
2011-10-10 12:40:00,7.87,7.87,7.86,7.87,12800.0,6.8751,6.8751,6.8663,6.8751,12800.0
2011-10-10 12:45:00,7.87,7.87,7.85,7.86,51100.0,6.8751,6.8751,6.8576,6.8663,51100.0
2011-10-10 12:50:00,7.86,7.86,7.85,7.86,16000.0,6.8663,6.8663,6.8576,6.8663,16000.0
2011-10-10 12:55:00,7.85,7.87,7.85,7.86,35600.0,6.8576,6.8751,6.8576,6.8663,35600.0
2011-10-10 13:00:00,7.87,7.87,7.86,7.87,15400.0,6.8751,6.8751,6.8663,6.8751,15400.0
2011-10-10 13:05:00,7.87,7.88,7.85,7.85,68500.0,6.8751,6.8838,6.8576,6.8576,68500.0
2011-10-10 13:10:00,7.85,7.87,7.85,7.87,19000.0,6.8576,6.8751,6.8576,6.8751,19000.0
2011-10-10 13:15:00,7.87,7.88,7.86,7.87,36600.0,6.8751,6.8838,6.8663,6.8751,36600.0
2011-10-10 13:20:00,7.88,7.9,7.87,7.89,71700.0,6.8838,6.9013,6.8751,6.8925,71700.0
2011-10-10 13:25:00,7.89,7.9,7.88,7.89,44200.0,6.8925,6.9013,6.8838,6.8925,44200.0
2011-10-10 13:30:00,7.88,7.88,7.87,7.87,23900.0,6.8838,6.8838,6.8751,6.8751,23900.0
2011-10-10 13:35:00,7.88,7.88,7.87,7.87,6100.0,6.8838,6.8838,6.8751,6.8751,6100.0
2011-10-10 13:40:00,7.87,7.89,7.87,7.89,29600.0,6.8751,6.8925,6.8751,6.8925,29600.0
2011-10-10 13:45:00,7.89,7.89,7.88,7.89,16300.0,6.8925,6.8925,6.8838,6.8925,16300.0
2011-10-10 13:50:00,7.88,7.9,7.88,7.89,41300.0,6.8838,6.9013,6.8838,6.8925,41300.0
2011-10-10 13:55:00,7.88,7.91,7.88,7.9,51700.0,6.8838,6.91,6.8838,6.9013,51700.0
2011-10-10 14:00:00,7.89,7.9,7.88,7.89,34500.0,6.8925,6.9013,6.8838,6.8925,34500.0
2011-10-10 14:05:00,7.88,7.89,7.86,7.87,45300.0,6.8838,6.8925,6.8663,6.8751,45300.0
2011-10-10 14:10:00,7.86,7.87,7.86,7.87,17000.0,6.8663,6.8751,6.8663,6.8751,17000.0
2011-10-10 14:15:00,7.87,7.89,7.87,7.88,100700.0,6.8751,6.8925,6.8751,6.8838,100700.0
2011-10-10 14:20:00,7.87,7.89,7.86,7.88,60000.0,6.8751,6.8925,6.8663,6.8838,60000.0
2011-10-10 14:25:00,7.87,7.88,7.87,7.88,26600.0,6.8751,6.8838,6.8751,6.8838,26600.0
2011-10-10 14:30:00,7.88,7.89,7.88,7.89,21100.0,6.8838,6.8925,6.8838,6.8925,21100.0
2011-10-10 14:35:00,7.89,7.89,7.88,7.89,25800.0,6.8925,6.8925,6.8838,6.8925,25800.0
2011-10-10 14:40:00,7.89,7.89,7.87,7.88,27500.0,6.8925,6.8925,6.8751,6.8838,27500.0
2011-10-10 14:45:00,7.88,7.88,7.87,7.88,9700.0,6.8838,6.8838,6.8751,6.8838,9700.0
2011-10-10 14:50:00,7.88,7.9,7.88,7.89,61600.0,6.8838,6.9013,6.8838,6.8925,61600.0
2011-10-10 14:55:00,7.89,7.89,7.87,7.87,71000.0,6.8925,6.8925,6.8751,6.8751,71000.0
2011-10-10 15:00:00,7.87,7.88,7.86,7.86,35900.0,6.8751,6.8838,6.8663,6.8663,35900.0
2011-10-10 15:05:00,7.87,7.87,7.86,7.86,42000.0,6.8751,6.8751,6.8663,6.8663,42000.0
2011-10-10 15:10:00,7.86,7.87,7.83,7.84,65200.0,6.8663,6.8751,6.8401,6.8489,65200.0
2011-10-10 15:15:00,7.84,7.86,7.82,7.85,265400.0,6.8489,6.8663,6.8314,6.8576,265400.0
2011-10-10 15:20:00,7.85,7.86,7.82,7.83,586900.0,6.8576,6.8663,6.8314,6.8401,586900.0
2011-10-10 15:25:00,7.84,7.87,7.82,7.87,380700.0,6.8489,6.8751,6.8314,6.8751,380700.0
2011-10-10 15:30:00,7.86,7.9,7.85,7.88,218400.0,6.8663,6.9013,6.8576,6.8838,218400.0
2011-10-10 15:35:00,7.88,7.9,7.86,7.9,566800.0,6.8838,6.9013,6.8663,6.9013,566800.0
2011-10-10 15:40:00,7.9,7.92,7.88,7.91,601800.0,6.9013,6.9187,6.8838,6.91,601800.0
2011-10-10 15:45:00,7.92,7.93,7.91,7.91,162700.0,6.9187,6.9275,6.91,6.91,162700.0
2011-10-10 15:50:00,7.92,7.95,7.91,7.95,253300.0,6.9187,6.9449,6.91,6.9449,253300.0
2011-10-10 15:55:00,7.95,7.97,7.94,7.97,743500.0,6.9449,6.9624,6.9362,6.9624,743500.0
2011-10-11 09:30:00,7.9,7.9,7.85,7.87,97100.0,6.9013,6.9013,6.8576,6.8751,97100.0
2011-10-11 09:35:00,7.87,7.92,7.87,7.91,167300.0,6.8751,6.9187,6.8751,6.91,167300.0
2011-10-11 09:40:00,7.92,7.99,7.89,7.94,197800.0,6.9187,6.9799,6.8925,6.9362,197800.0
2011-10-11 09:45:00,7.94,8.0,7.93,7.98,136800.0,6.9362,6.9886,6.9275,6.9712,136800.0
2011-10-11 09:50:00,7.97,7.99,7.97,7.98,89800.0,6.9624,6.9799,6.9624,6.9712,89800.0
2011-10-11 09:55:00,7.98,7.99,7.98,7.99,82000.0,6.9712,6.9799,6.9712,6.9799,82000.0
2011-10-11 10:00:00,7.99,7.99,7.93,7.94,201300.0,6.9799,6.9799,6.9275,6.9362,201300.0
2011-10-11 10:05:00,7.94,7.98,7.93,7.97,120200.0,6.9362,6.9712,6.9275,6.9624,120200.0
2011-10-11 10:10:00,7.97,7.99,7.96,7.98,916000.0,6.9624,6.9799,6.9537,6.9712,916000.0
2011-10-11 10:15:00,7.98,7.99,7.95,7.95,38900.0,6.9712,6.9799,6.9449,6.9449,38900.0
2011-10-11 10:20:00,7.95,7.97,7.93,7.96,299900.0,6.9449,6.9624,6.9275,6.9537,299900.0
2011-10-11 10:25:00,7.96,7.99,7.95,7.99,179800.0,6.9537,6.9799,6.9449,6.9799,179800.0
2011-10-11 10:30:00,7.99,8.0,7.97,8.0,204800.0,6.9799,6.9886,6.9624,6.9886,204800.0
2011-10-11 10:35:00,7.99,8.0,7.98,7.99,42000.0,6.9799,6.9886,6.9712,6.9799,42000.0
2011-10-11 10:40:00,7.99,8.02,7.98,8.02,165400.0,6.9799,7.0061,6.9712,7.0061,165400.0
2011-10-11 10:45:00,8.02,8.04,8.01,8.03,200100.0,7.0061,7.0236,6.9974,7.0148,200100.0
2011-10-11 10:50:00,8.03,8.03,8.0,8.0,179800.0,7.0148,7.0148,6.9886,6.9886,179800.0
2011-10-11 10:55:00,8.0,8.03,7.98,8.01,771700.0,6.9886,7.0148,6.9712,6.9974,771700.0
2011-10-11 11:00:00,8.01,8.07,8.01,8.06,103600.0,6.9974,7.0498,6.9974,7.041,103600.0
2011-10-11 11:05:00,8.07,8.08,8.04,8.07,110300.0,7.0498,7.0585,7.0236,7.0498,110300.0
2011-10-11 11:10:00,8.07,8.09,8.06,8.08,52900.0,7.0498,7.0672,7.041,7.0585,52900.0
2011-10-11 11:15:00,8.08,8.08,8.03,8.04,127000.0,7.0585,7.0585,7.0148,7.0236,127000.0
2011-10-11 11:20:00,8.04,8.06,8.03,8.05,60700.0,7.0236,7.041,7.0148,7.0323,60700.0
2011-10-11 11:25:00,8.05,8.1,8.05,8.1,107500.0,7.0323,7.076,7.0323,7.076,107500.0
2011-10-11 11:30:00,8.09,8.13,8.09,8.11,97400.0,7.0672,7.1022,7.0672,7.0847,97400.0
2011-10-11 11:35:00,8.1,8.11,8.1,8.1,19300.0,7.076,7.0847,7.076,7.076,19300.0
2011-10-11 11:40:00,8.1,8.11,8.09,8.11,65600.0,7.076,7.0847,7.0672,7.0847,65600.0
2011-10-11 11:45:00,8.11,8.11,8.09,8.1,81900.0,7.0847,7.0847,7.0672,7.076,81900.0
2011-10-11 11:50:00,8.11,8.11,8.1,8.1,15300.0,7.0847,7.0847,7.076,7.076,15300.0
2011-10-11 11:55:00,8.1,8.14,8.1,8.13,70100.0,7.076,7.1109,7.076,7.1022,70100.0
2011-10-11 12:00:00,8.14,8.14,8.09,8.09,79000.0,7.1109,7.1109,7.0672,7.0672,79000.0
2011-10-11 12:05:00,8.1,8.14,8.09,8.14,72800.0,7.076,7.1109,7.0672,7.1109,72800.0
2011-10-11 12:10:00,8.14,8.14,8.13,8.14,23200.0,7.1109,7.1109,7.1022,7.1109,23200.0
2011-10-11 12:15:00,8.13,8.14,8.13,8.14,37300.0,7.1022,7.1109,7.1022,7.1109,37300.0
2011-10-11 12:20:00,8.14,8.14,8.13,8.13,22100.0,7.1109,7.1109,7.1022,7.1022,22100.0
2011-10-11 12:25:00,8.14,8.15,8.13,8.14,140500.0,7.1109,7.1197,7.1022,7.1109,140500.0
2011-10-11 12:30:00,8.14,8.15,8.1,8.11,139400.0,7.1109,7.1197,7.076,7.0847,139400.0
2011-10-11 12:35:00,8.11,8.12,8.06,8.06,44900.0,7.0847,7.0935,7.041,7.041,44900.0
2011-10-11 12:40:00,8.06,8.11,8.06,8.1,486300.0,7.041,7.0847,7.041,7.076,486300.0
2011-10-11 12:45:00,8.11,8.12,8.1,8.12,46100.0,7.0847,7.0935,7.076,7.0935,46100.0
2011-10-11 12:50:00,8.11,8.12,8.11,8.12,35600.0,7.0847,7.0935,7.0847,7.0935,35600.0
2011-10-11 12:55:00,8.12,8.13,8.11,8.12,96500.0,7.0935,7.1022,7.0847,7.0935,96500.0
2011-10-11 13:00:00,8.13,8.15,8.13,8.15,125700.0,7.1022,7.1197,7.1022,7.1197,125700.0
2011-10-11 13:05:00,8.15,8.15,8.11,8.12,116200.0,7.1197,7.1197,7.0847,7.0935,116200.0
2011-10-11 13:10:00,8.13,8.13,8.09,8.09,52000.0,7.1022,7.1022,7.0672,7.0672,52000.0
2011-10-11 13:15:00,8.09,8.12,8.09,8.11,116100.0,7.0672,7.0935,7.0672,7.0847,116100.0
2011-10-11 13:20:00,8.11,8.12,8.11,8.12,19800.0,7.0847,7.0935,7.0847,7.0935,19800.0
2011-10-11 13:25:00,8.11,8.15,8.11,8.14,83600.0,7.0847,7.1197,7.0847,7.1109,83600.0
2011-10-11 13:30:00,8.14,8.15,8.13,8.13,23800.0,7.1109,7.1197,7.1022,7.1022,23800.0
2011-10-11 13:35:00,8.13,8.14,8.13,8.13,20100.0,7.1022,7.1109,7.1022,7.1022,20100.0
2011-10-11 13:40:00,8.14,8.15,8.13,8.13,109200.0,7.1109,7.1197,7.1022,7.1022,109200.0
2011-10-11 13:45:00,8.13,8.15,8.11,8.11,76200.0,7.1022,7.1197,7.0847,7.0847,76200.0
2011-10-11 13:50:00,8.12,8.15,8.11,8.15,108500.0,7.0935,7.1197,7.0847,7.1197,108500.0
2011-10-11 13:55:00,8.14,8.15,8.14,8.14,21000.0,7.1109,7.1197,7.1109,7.1109,21000.0
2011-10-11 14:00:00,8.15,8.18,8.14,8.16,137000.0,7.1197,7.1459,7.1109,7.1284,137000.0
2011-10-11 14:05:00,8.16,8.18,8.15,8.17,74600.0,7.1284,7.1459,7.1197,7.1371,74600.0
2011-10-11 14:10:00,8.16,8.19,8.15,8.16,134400.0,7.1284,7.1546,7.1197,7.1284,134400.0
2011-10-11 14:15:00,8.16,8.2,8.16,8.2,77600.0,7.1284,7.1633,7.1284,7.1633,77600.0
2011-10-11 14:20:00,8.2,8.2,8.13,8.15,242400.0,7.1633,7.1633,7.1022,7.1197,242400.0
2011-10-11 14:25:00,8.15,8.16,8.14,8.15,192000.0,7.1197,7.1284,7.1109,7.1197,192000.0
2011-10-11 14:30:00,8.15,8.18,8.15,8.16,150700.0,7.1197,7.1459,7.1197,7.1284,150700.0
2011-10-11 14:35:00,8.17,8.17,8.15,8.15,51600.0,7.1371,7.1371,7.1197,7.1197,51600.0
2011-10-11 14:40:00,8.15,8.18,8.15,8.18,58300.0,7.1197,7.1459,7.1197,7.1459,58300.0
2011-10-11 14:45:00,8.18,8.18,8.15,8.16,42500.0,7.1459,7.1459,7.1197,7.1284,42500.0
2011-10-11 14:50:00,8.15,8.16,8.15,8.15,24500.0,7.1197,7.1284,7.1197,7.1197,24500.0
2011-10-11 14:55:00,8.16,8.17,8.15,8.15,86700.0,7.1284,7.1371,7.1197,7.1197,86700.0
2011-10-11 15:00:00,8.15,8.17,8.15,8.16,61000.0,7.1197,7.1371,7.1197,7.1284,61000.0
2011-10-11 15:05:00,8.17,8.18,8.15,8.18,233500.0,7.1371,7.1459,7.1197,7.1459,233500.0
2011-10-11 15:10:00,8.18,8.18,8.15,8.15,157700.0,7.1459,7.1459,7.1197,7.1197,157700.0
2011-10-11 15:15:00,8.16,8.16,8.14,8.16,178500.0,7.1284,7.1284,7.1109,7.1284,178500.0
2011-10-11 15:20:00,8.15,8.16,8.13,8.13,79500.0,7.1197,7.1284,7.1022,7.1022,79500.0
2011-10-11 15:25:00,8.14,8.16,8.13,8.14,145400.0,7.1109,7.1284,7.1022,7.1109,145400.0
2011-10-11 15:30:00,8.15,8.19,8.14,8.19,170400.0,7.1197,7.1546,7.1109,7.1546,170400.0
2011-10-11 15:35:00,8.18,8.2,8.16,8.18,152800.0,7.1459,7.1633,7.1284,7.1459,152800.0
2011-10-11 15:40:00,8.18,8.19,8.16,8.16,168000.0,7.1459,7.1546,7.1284,7.1284,168000.0
2011-10-11 15:45:00,8.16,8.18,8.15,8.16,176900.0,7.1284,7.1459,7.1197,7.1284,176900.0
2011-10-11 15:50:00,8.17,8.17,8.15,8.15,123700.0,7.1371,7.1371,7.1197,7.1197,123700.0
2011-10-11 15:55:00,8.16,8.17,8.15,8.17,180200.0,7.1284,7.1371,7.1197,7.1371,180200.0
2011-10-12 09:30:00,8.19,8.25,8.18,8.23,113700.0,7.1546,7.207,7.1459,7.1895,113700.0
2011-10-12 09:35:00,8.23,8.23,8.18,8.22,111500.0,7.1895,7.1895,7.1459,7.1808,111500.0
2011-10-12 09:40:00,8.22,8.26,8.21,8.25,131200.0,7.1808,7.2158,7.1721,7.207,131200.0
2011-10-12 09:45:00,8.25,8.26,8.2,8.23,396600.0,7.207,7.2158,7.1633,7.1895,396600.0
2011-10-12 09:50:00,8.24,8.28,8.22,8.27,106700.0,7.1983,7.2332,7.1808,7.2245,106700.0
2011-10-12 09:55:00,8.27,8.32,8.27,8.31,154200.0,7.2245,7.2682,7.2245,7.2594,154200.0
2011-10-12 10:00:00,8.31,8.31,8.29,8.3,159400.0,7.2594,7.2594,7.242,7.2507,159400.0
2011-10-12 10:05:00,8.3,8.34,8.29,8.33,158100.0,7.2507,7.2856,7.242,7.2769,158100.0
2011-10-12 10:10:00,8.33,8.36,8.32,8.35,78800.0,7.2769,7.3031,7.2682,7.2944,78800.0
2011-10-12 10:15:00,8.35,8.39,8.34,8.34,385800.0,7.2944,7.3293,7.2856,7.2856,385800.0
2011-10-12 10:20:00,8.34,8.34,8.31,8.33,360800.0,7.2856,7.2856,7.2594,7.2769,360800.0
2011-10-12 10:25:00,8.33,8.33,8.27,8.29,221400.0,7.2769,7.2769,7.2245,7.242,221400.0
2011-10-12 10:30:00,8.3,8.3,8.27,8.3,122700.0,7.2507,7.2507,7.2245,7.2507,122700.0
2011-10-12 10:35:00,8.3,8.36,8.29,8.36,101700.0,7.2507,7.3031,7.242,7.3031,101700.0
2011-10-12 10:40:00,8.36,8.36,8.33,8.35,83800.0,7.3031,7.3031,7.2769,7.2944,83800.0
2011-10-12 10:45:00,8.36,8.36,8.32,8.32,56500.0,7.3031,7.3031,7.2682,7.2682,56500.0
2011-10-12 10:50:00,8.33,8.33,8.29,8.3,35000.0,7.2769,7.2769,7.242,7.2507,35000.0
2011-10-12 10:55:00,8.29,8.3,8.29,8.3,34800.0,7.242,7.2507,7.242,7.2507,34800.0
2011-10-12 11:00:00,8.29,8.32,8.29,8.29,61100.0,7.242,7.2682,7.242,7.242,61100.0
2011-10-12 11:05:00,8.29,8.31,8.29,8.3,48800.0,7.242,7.2594,7.242,7.2507,48800.0
2011-10-12 11:10:00,8.3,8.34,8.3,8.32,406100.0,7.2507,7.2856,7.2507,7.2682,406100.0
2011-10-12 11:15:00,8.32,8.33,8.31,8.32,112500.0,7.2682,7.2769,7.2594,7.2682,112500.0
2011-10-12 11:20:00,8.31,8.32,8.3,8.3,38600.0,7.2594,7.2682,7.2507,7.2507,38600.0
2011-10-12 11:25:00,8.31,8.33,8.3,8.31,59800.0,7.2594,7.2769,7.2507,7.2594,59800.0
2011-10-12 11:30:00,8.31,8.32,8.3,8.32,51400.0,7.2594,7.2682,7.2507,7.2682,51400.0
2011-10-12 11:35:00,8.32,8.33,8.31,8.32,42900.0,7.2682,7.2769,7.2594,7.2682,42900.0
2011-10-12 11:40:00,8.32,8.33,8.31,8.33,79400.0,7.2682,7.2769,7.2594,7.2769,79400.0
2011-10-12 11:45:00,8.33,8.34,8.32,8.34,46200.0,7.2769,7.2856,7.2682,7.2856,46200.0
2011-10-12 11:50:00,8.34,8.37,8.33,8.37,68700.0,7.2856,7.3118,7.2769,7.3118,68700.0
2011-10-12 11:55:00,8.37,8.37,8.35,8.35,80700.0,7.3118,7.3118,7.2944,7.2944,80700.0
2011-10-12 12:00:00,8.35,8.36,8.35,8.35,79700.0,7.2944,7.3031,7.2944,7.2944,79700.0
2011-10-12 12:05:00,8.35,8.36,8.35,8.36,16200.0,7.2944,7.3031,7.2944,7.3031,16200.0
2011-10-12 12:10:00,8.35,8.36,8.35,8.35,20100.0,7.2944,7.3031,7.2944,7.2944,20100.0
2011-10-12 12:15:00,8.35,8.36,8.34,8.35,53800.0,7.2944,7.3031,7.2856,7.2944,53800.0
2011-10-12 12:20:00,8.35,8.36,8.34,8.34,88100.0,7.2944,7.3031,7.2856,7.2856,88100.0
2011-10-12 12:25:00,8.34,8.36,8.34,8.35,84200.0,7.2856,7.3031,7.2856,7.2944,84200.0
2011-10-12 12:30:00,8.35,8.36,8.35,8.36,44200.0,7.2944,7.3031,7.2944,7.3031,44200.0
2011-10-12 12:35:00,8.36,8.38,8.35,8.36,102400.0,7.3031,7.3206,7.2944,7.3031,102400.0
2011-10-12 12:40:00,8.36,8.37,8.35,8.37,42600.0,7.3031,7.3118,7.2944,7.3118,42600.0
2011-10-12 12:45:00,8.37,8.37,8.35,8.35,60600.0,7.3118,7.3118,7.2944,7.2944,60600.0
2011-10-12 12:50:00,8.36,8.37,8.35,8.36,73400.0,7.3031,7.3118,7.2944,7.3031,73400.0
2011-10-12 12:55:00,8.37,8.37,8.35,8.36,41600.0,7.3118,7.3118,7.2944,7.3031,41600.0
2011-10-12 13:00:00,8.36,8.36,8.34,8.36,109300.0,7.3031,7.3031,7.2856,7.3031,109300.0
2011-10-12 13:05:00,8.36,8.36,8.34,8.35,136900.0,7.3031,7.3031,7.2856,7.2944,136900.0
2011-10-12 13:10:00,8.35,8.35,8.34,8.35,21700.0,7.2944,7.2944,7.2856,7.2944,21700.0
2011-10-12 13:15:00,8.35,8.35,8.33,8.35,48000.0,7.2944,7.2944,7.2769,7.2944,48000.0
2011-10-12 13:20:00,8.34,8.37,8.34,8.35,46500.0,7.2856,7.3118,7.2856,7.2944,46500.0
2011-10-12 13:25:00,8.35,8.35,8.34,8.34,24400.0,7.2944,7.2944,7.2856,7.2856,24400.0
2011-10-12 13:30:00,8.35,8.37,8.33,8.33,230800.0,7.2944,7.3118,7.2769,7.2769,230800.0
2011-10-12 13:35:00,8.33,8.35,8.33,8.35,35900.0,7.2769,7.2944,7.2769,7.2944,35900.0
2011-10-12 13:40:00,8.35,8.35,8.34,8.34,64800.0,7.2944,7.2944,7.2856,7.2856,64800.0
2011-10-12 13:45:00,8.34,8.35,8.33,8.34,91200.0,7.2856,7.2944,7.2769,7.2856,91200.0
2011-10-12 13:50:00,8.33,8.34,8.31,8.32,60200.0,7.2769,7.2856,7.2594,7.2682,60200.0
2011-10-12 13:55:00,8.31,8.33,8.31,8.33,65500.0,7.2594,7.2769,7.2594,7.2769,65500.0
2011-10-12 14:00:00,8.33,8.35,8.32,8.32,184700.0,7.2769,7.2944,7.2682,7.2682,184700.0
2011-10-12 14:05:00,8.33,8.34,8.32,8.33,80100.0,7.2769,7.2856,7.2682,7.2769,80100.0
2011-10-12 14:10:00,8.33,8.34,8.32,8.34,132700.0,7.2769,7.2856,7.2682,7.2856,132700.0
2011-10-12 14:15:00,8.34,8.34,8.32,8.33,158400.0,7.2856,7.2856,7.2682,7.2769,158400.0
2011-10-12 14:20:00,8.33,8.33,8.32,8.33,51400.0,7.2769,7.2769,7.2682,7.2769,51400.0
2011-10-12 14:25:00,8.33,8.33,8.31,8.31,91000.0,7.2769,7.2769,7.2594,7.2594,91000.0
2011-10-12 14:30:00,8.32,8.36,8.31,8.35,171600.0,7.2682,7.3031,7.2594,7.2944,171600.0
2011-10-12 14:35:00,8.35,8.35,8.32,8.32,91400.0,7.2944,7.2944,7.2682,7.2682,91400.0
2011-10-12 14:40:00,8.33,8.35,8.33,8.34,86200.0,7.2769,7.2944,7.2769,7.2856,86200.0
2011-10-12 14:45:00,8.34,8.35,8.33,8.34,86200.0,7.2856,7.2944,7.2769,7.2856,86200.0
2011-10-12 14:50:00,8.34,8.36,8.33,8.35,167100.0,7.2856,7.3031,7.2769,7.2944,167100.0
2011-10-12 14:55:00,8.35,8.36,8.32,8.33,140000.0,7.2944,7.3031,7.2682,7.2769,140000.0
2011-10-12 15:00:00,8.34,8.35,8.33,8.35,195400.0,7.2856,7.2944,7.2769,7.2944,195400.0
2011-10-12 15:05:00,8.34,8.35,8.32,8.34,140600.0,7.2856,7.2944,7.2682,7.2856,140600.0
2011-10-12 15:10:00,8.34,8.37,8.33,8.36,204700.0,7.2856,7.3118,7.2769,7.3031,204700.0
2011-10-12 15:15:00,8.36,8.36,8.33,8.35,199300.0,7.3031,7.3031,7.2769,7.2944,199300.0
2011-10-12 15:20:00,8.35,8.36,8.33,8.35,116000.0,7.2944,7.3031,7.2769,7.2944,116000.0
2011-10-12 15:25:00,8.35,8.37,8.34,8.37,196400.0,7.2944,7.3118,7.2856,7.3118,196400.0
2011-10-12 15:30:00,8.36,8.38,8.35,8.36,240700.0,7.3031,7.3206,7.2944,7.3031,240700.0
2011-10-12 15:35:00,8.35,8.37,8.34,8.36,191600.0,7.2944,7.3118,7.2856,7.3031,191600.0
2011-10-12 15:40:00,8.36,8.38,8.36,8.37,128700.0,7.3031,7.3206,7.3031,7.3118,128700.0
2011-10-12 15:45:00,8.38,8.38,8.33,8.34,474100.0,7.3206,7.3206,7.2769,7.2856,474100.0
2011-10-12 15:50:00,8.34,8.35,8.33,8.33,333300.0,7.2856,7.2944,7.2769,7.2769,333300.0
2011-10-12 15:55:00,8.33,8.35,8.33,8.33,436800.0,7.2769,7.2944,7.2769,7.2769,436800.0
2011-10-13 09:30:00,8.25,8.33,8.24,8.3,88000.0,7.207,7.2769,7.1983,7.2507,88000.0
2011-10-13 09:35:00,8.3,8.31,8.26,8.27,44900.0,7.2507,7.2594,7.2158,7.2245,44900.0
2011-10-13 09:40:00,8.26,8.29,8.2,8.21,100900.0,7.2158,7.242,7.1633,7.1721,100900.0
2011-10-13 09:45:00,8.2,8.29,8.2,8.27,113800.0,7.1633,7.242,7.1633,7.2245,113800.0
2011-10-13 09:50:00,8.27,8.27,8.25,8.27,52400.0,7.2245,7.2245,7.207,7.2245,52400.0
2011-10-13 09:55:00,8.26,8.26,8.2,8.24,221800.0,7.2158,7.2158,7.1633,7.1983,221800.0
2011-10-13 10:00:00,8.23,8.25,8.18,8.2,165300.0,7.1895,7.207,7.1459,7.1633,165300.0
2011-10-13 10:05:00,8.21,8.24,8.19,8.23,229500.0,7.1721,7.1983,7.1546,7.1895,229500.0
2011-10-13 10:10:00,8.23,8.31,8.23,8.31,225800.0,7.1895,7.2594,7.1895,7.2594,225800.0
2011-10-13 10:15:00,8.31,8.31,8.23,8.24,398900.0,7.2594,7.2594,7.1895,7.1983,398900.0
2011-10-13 10:20:00,8.23,8.27,8.23,8.27,120300.0,7.1895,7.2245,7.1895,7.2245,120300.0
2011-10-13 10:25:00,8.27,8.28,8.27,8.28,37100.0,7.2245,7.2332,7.2245,7.2332,37100.0
2011-10-13 10:30:00,8.28,8.32,8.28,8.31,52600.0,7.2332,7.2682,7.2332,7.2594,52600.0
2011-10-13 10:35:00,8.3,8.31,8.29,8.3,39200.0,7.2507,7.2594,7.242,7.2507,39200.0
2011-10-13 10:40:00,8.29,8.31,8.28,8.29,127200.0,7.242,7.2594,7.2332,7.242,127200.0
2011-10-13 10:45:00,8.29,8.3,8.28,8.28,36500.0,7.242,7.2507,7.2332,7.2332,36500.0
2011-10-13 10:50:00,8.27,8.29,8.27,8.29,19200.0,7.2245,7.242,7.2245,7.242,19200.0
2011-10-13 10:55:00,8.29,8.29,8.25,8.25,70600.0,7.242,7.242,7.207,7.207,70600.0
2011-10-13 11:00:00,8.26,8.26,8.23,8.25,105200.0,7.2158,7.2158,7.1895,7.207,105200.0
2011-10-13 11:05:00,8.25,8.27,8.25,8.26,66000.0,7.207,7.2245,7.207,7.2158,66000.0
2011-10-13 11:10:00,8.25,8.28,8.25,8.26,105500.0,7.207,7.2332,7.207,7.2158,105500.0
2011-10-13 11:15:00,8.27,8.27,8.19,8.2,51300.0,7.2245,7.2245,7.1546,7.1633,51300.0
2011-10-13 11:20:00,8.19,8.21,8.19,8.21,55600.0,7.1546,7.1721,7.1546,7.1721,55600.0
2011-10-13 11:25:00,8.2,8.23,8.2,8.22,87100.0,7.1633,7.1895,7.1633,7.1808,87100.0
2011-10-13 11:30:00,8.23,8.27,8.22,8.27,67800.0,7.1895,7.2245,7.1808,7.2245,67800.0
2011-10-13 11:35:00,8.27,8.28,8.26,8.28,17100.0,7.2245,7.2332,7.2158,7.2332,17100.0
2011-10-13 11:40:00,8.28,8.29,8.27,8.28,42600.0,7.2332,7.242,7.2245,7.2332,42600.0
2011-10-13 11:45:00,8.28,8.32,8.27,8.31,51100.0,7.2332,7.2682,7.2245,7.2594,51100.0
2011-10-13 11:50:00,8.31,8.31,8.29,8.3,30700.0,7.2594,7.2594,7.242,7.2507,30700.0
2011-10-13 11:55:00,8.3,8.35,8.29,8.35,74600.0,7.2507,7.2944,7.242,7.2944,74600.0
2011-10-13 12:00:00,8.35,8.39,8.34,8.39,166400.0,7.2944,7.3293,7.2856,7.3293,166400.0
2011-10-13 12:05:00,8.38,8.4,8.38,8.4,32400.0,7.3206,7.3381,7.3206,7.3381,32400.0
2011-10-13 12:10:00,8.39,8.41,8.37,8.38,91000.0,7.3293,7.3468,7.3118,7.3206,91000.0
2011-10-13 12:15:00,8.38,8.39,8.37,8.38,30300.0,7.3206,7.3293,7.3118,7.3206,30300.0
2011-10-13 12:20:00,8.38,8.38,8.37,8.37,9800.0,7.3206,7.3206,7.3118,7.3118,9800.0
2011-10-13 12:25:00,8.37,8.37,8.35,8.37,1241300.0,7.3118,7.3118,7.2944,7.3118,1241300.0
2011-10-13 12:30:00,8.37,8.37,8.35,8.35,124600.0,7.3118,7.3118,7.2944,7.2944,124600.0
2011-10-13 12:35:00,8.36,8.37,8.35,8.37,21800.0,7.3031,7.3118,7.2944,7.3118,21800.0
2011-10-13 12:40:00,8.37,8.38,8.37,8.38,19700.0,7.3118,7.3206,7.3118,7.3206,19700.0
2011-10-13 12:45:00,8.38,8.41,8.37,8.41,54200.0,7.3206,7.3468,7.3118,7.3468,54200.0
2011-10-13 12:50:00,8.41,8.42,8.4,8.41,58100.0,7.3468,7.3555,7.3381,7.3468,58100.0
2011-10-13 12:55:00,8.4,8.42,8.4,8.42,26900.0,7.3381,7.3555,7.3381,7.3555,26900.0
2011-10-13 13:00:00,8.42,8.42,8.39,8.42,158400.0,7.3555,7.3555,7.3293,7.3555,158400.0
2011-10-13 13:05:00,8.42,8.45,8.41,8.44,88700.0,7.3555,7.3817,7.3468,7.373,88700.0
2011-10-13 13:10:00,8.45,8.48,8.44,8.47,54400.0,7.3817,7.4079,7.373,7.3992,54400.0
2011-10-13 13:15:00,8.47,8.48,8.44,8.44,48100.0,7.3992,7.4079,7.373,7.373,48100.0
2011-10-13 13:20:00,8.44,8.45,8.43,8.43,11100.0,7.373,7.3817,7.3643,7.3643,11100.0
2011-10-13 13:25:00,8.43,8.47,8.43,8.45,127200.0,7.3643,7.3992,7.3643,7.3817,127200.0
2011-10-13 13:30:00,8.46,8.46,8.44,8.46,51500.0,7.3905,7.3905,7.373,7.3905,51500.0
2011-10-13 13:35:00,8.46,8.49,8.45,8.49,70500.0,7.3905,7.4167,7.3817,7.4167,70500.0
2011-10-13 13:40:00,8.49,8.5,8.48,8.5,58300.0,7.4167,7.4254,7.4079,7.4254,58300.0
2011-10-13 13:45:00,8.5,8.53,8.49,8.52,106100.0,7.4254,7.4516,7.4167,7.4429,106100.0
2011-10-13 13:50:00,8.53,8.53,8.49,8.5,127600.0,7.4516,7.4516,7.4167,7.4254,127600.0
2011-10-13 13:55:00,8.5,8.5,8.49,8.49,26500.0,7.4254,7.4254,7.4167,7.4167,26500.0
2011-10-13 14:00:00,8.49,8.5,8.48,8.48,229700.0,7.4167,7.4254,7.4079,7.4079,229700.0
2011-10-13 14:05:00,8.49,8.52,8.48,8.5,150300.0,7.4167,7.4429,7.4079,7.4254,150300.0
2011-10-13 14:10:00,8.51,8.51,8.49,8.5,59000.0,7.4342,7.4342,7.4167,7.4254,59000.0
2011-10-13 14:15:00,8.5,8.51,8.49,8.5,52600.0,7.4254,7.4342,7.4167,7.4254,52600.0
2011-10-13 14:20:00,8.5,8.51,8.49,8.5,72900.0,7.4254,7.4342,7.4167,7.4254,72900.0
2011-10-13 14:25:00,8.5,8.5,8.47,8.47,80000.0,7.4254,7.4254,7.3992,7.3992,80000.0
2011-10-13 14:30:00,8.47,8.52,8.47,8.51,141600.0,7.3992,7.4429,7.3992,7.4342,141600.0
2011-10-13 14:35:00,8.52,8.52,8.5,8.5,81200.0,7.4429,7.4429,7.4254,7.4254,81200.0
2011-10-13 14:40:00,8.51,8.52,8.49,8.52,73700.0,7.4342,7.4429,7.4167,7.4429,73700.0
2011-10-13 14:45:00,8.52,8.55,8.51,8.55,51900.0,7.4429,7.4691,7.4342,7.4691,51900.0
2011-10-13 14:50:00,8.55,8.55,8.54,8.54,37600.0,7.4691,7.4691,7.4604,7.4604,37600.0
2011-10-13 14:55:00,8.55,8.58,8.54,8.56,99400.0,7.4691,7.4953,7.4604,7.4778,99400.0
2011-10-13 15:00:00,8.56,8.58,8.55,8.58,54800.0,7.4778,7.4953,7.4691,7.4953,54800.0
2011-10-13 15:05:00,8.58,8.62,8.58,8.62,139800.0,7.4953,7.5302,7.4953,7.5302,139800.0
2011-10-13 15:10:00,8.62,8.63,8.59,8.61,160200.0,7.5302,7.539,7.504,7.5215,160200.0
2011-10-13 15:15:00,8.61,8.62,8.6,8.62,93600.0,7.5215,7.5302,7.5128,7.5302,93600.0
2011-10-13 15:20:00,8.62,8.62,8.55,8.55,264800.0,7.5302,7.5302,7.4691,7.4691,264800.0
2011-10-13 15:25:00,8.55,8.56,8.52,8.54,167300.0,7.4691,7.4778,7.4429,7.4604,167300.0
2011-10-13 15:30:00,8.55,8.59,8.54,8.57,385400.0,7.4691,7.504,7.4604,7.4866,385400.0
2011-10-13 15:35:00,8.57,8.59,8.55,8.57,193900.0,7.4866,7.504,7.4691,7.4866,193900.0
2011-10-13 15:40:00,8.56,8.58,8.55,8.55,127000.0,7.4778,7.4953,7.4691,7.4691,127000.0
2011-10-13 15:45:00,8.55,8.59,8.55,8.57,299800.0,7.4691,7.504,7.4691,7.4866,299800.0
2011-10-13 15:50:00,8.57,8.6,8.57,8.6,288500.0,7.4866,7.5128,7.4866,7.5128,288500.0
2011-10-13 15:55:00,8.6,8.61,8.59,8.6,581700.0,7.5128,7.5215,7.504,7.5128,581700.0
2011-10-14 09:30:00,8.69,8.69,8.58,8.6,136800.0,7.5914,7.5914,7.4953,7.5128,136800.0
2011-10-14 09:35:00,8.6,8.61,8.59,8.6,208000.0,7.5128,7.5215,7.504,7.5128,208000.0
2011-10-14 09:40:00,8.6,8.64,8.59,8.63,61400.0,7.5128,7.5477,7.504,7.539,61400.0
2011-10-14 09:45:00,8.62,8.64,8.61,8.62,67500.0,7.5302,7.5477,7.5215,7.5302,67500.0
2011-10-14 09:50:00,8.62,8.63,8.59,8.6,61800.0,7.5302,7.539,7.504,7.5128,61800.0
2011-10-14 09:55:00,8.6,8.61,8.58,8.6,78700.0,7.5128,7.5215,7.4953,7.5128,78700.0
2011-10-14 10:00:00,8.6,8.61,8.59,8.59,125400.0,7.5128,7.5215,7.504,7.504,125400.0
2011-10-14 10:05:00,8.6,8.6,8.57,8.58,81800.0,7.5128,7.5128,7.4866,7.4953,81800.0
2011-10-14 10:10:00,8.58,8.59,8.57,8.57,134700.0,7.4953,7.504,7.4866,7.4866,134700.0
2011-10-14 10:15:00,8.58,8.58,8.54,8.54,105600.0,7.4953,7.4953,7.4604,7.4604,105600.0
2011-10-14 10:20:00,8.54,8.55,8.51,8.55,78700.0,7.4604,7.4691,7.4342,7.4691,78700.0
2011-10-14 10:25:00,8.54,8.54,8.5,8.51,44700.0,7.4604,7.4604,7.4254,7.4342,44700.0
2011-10-14 10:30:00,8.51,8.51,8.48,8.5,66800.0,7.4342,7.4342,7.4079,7.4254,66800.0
2011-10-14 10:35:00,8.5,8.52,8.5,8.52,57300.0,7.4254,7.4429,7.4254,7.4429,57300.0
2011-10-14 10:40:00,8.52,8.52,8.5,8.51,153400.0,7.4429,7.4429,7.4254,7.4342,153400.0
2011-10-14 10:45:00,8.51,8.55,8.51,8.54,73700.0,7.4342,7.4691,7.4342,7.4604,73700.0
2011-10-14 10:50:00,8.54,8.55,8.52,8.52,28700.0,7.4604,7.4691,7.4429,7.4429,28700.0
2011-10-14 10:55:00,8.52,8.55,8.52,8.54,152800.0,7.4429,7.4691,7.4429,7.4604,152800.0
2011-10-14 11:00:00,8.55,8.55,8.53,8.55,56700.0,7.4691,7.4691,7.4516,7.4691,56700.0
2011-10-14 11:05:00,8.55,8.56,8.54,8.56,30200.0,7.4691,7.4778,7.4604,7.4778,30200.0
2011-10-14 11:10:00,8.56,8.58,8.55,8.57,41400.0,7.4778,7.4953,7.4691,7.4866,41400.0
2011-10-14 11:15:00,8.56,8.57,8.55,8.55,20400.0,7.4778,7.4866,7.4691,7.4691,20400.0
2011-10-14 11:20:00,8.55,8.55,8.5,8.52,93500.0,7.4691,7.4691,7.4254,7.4429,93500.0
2011-10-14 11:25:00,8.52,8.53,8.51,8.53,35100.0,7.4429,7.4516,7.4342,7.4516,35100.0
2011-10-14 11:30:00,8.53,8.57,8.53,8.55,100800.0,7.4516,7.4866,7.4516,7.4691,100800.0
2011-10-14 11:35:00,8.55,8.56,8.55,8.55,7800.0,7.4691,7.4778,7.4691,7.4691,7800.0
2011-10-14 11:40:00,8.55,8.56,8.55,8.55,6400.0,7.4691,7.4778,7.4691,7.4691,6400.0
2011-10-14 11:45:00,8.55,8.55,8.52,8.52,153500.0,7.4691,7.4691,7.4429,7.4429,153500.0
2011-10-14 11:50:00,8.53,8.56,8.53,8.56,107900.0,7.4516,7.4778,7.4516,7.4778,107900.0
2011-10-14 11:55:00,8.55,8.56,8.55,8.55,44200.0,7.4691,7.4778,7.4691,7.4691,44200.0
2011-10-14 12:00:00,8.54,8.55,8.54,8.54,30900.0,7.4604,7.4691,7.4604,7.4604,30900.0
2011-10-14 12:05:00,8.54,8.55,8.53,8.54,87400.0,7.4604,7.4691,7.4516,7.4604,87400.0
2011-10-14 12:10:00,8.55,8.55,8.52,8.53,57200.0,7.4691,7.4691,7.4429,7.4516,57200.0
2011-10-14 12:15:00,8.53,8.53,8.52,8.52,30900.0,7.4516,7.4516,7.4429,7.4429,30900.0
2011-10-14 12:20:00,8.53,8.54,8.52,8.54,24200.0,7.4516,7.4604,7.4429,7.4604,24200.0
2011-10-14 12:25:00,8.54,8.54,8.53,8.53,7900.0,7.4604,7.4604,7.4516,7.4516,7900.0
2011-10-14 12:30:00,8.54,8.55,8.53,8.54,19100.0,7.4604,7.4691,7.4516,7.4604,19100.0
2011-10-14 12:35:00,8.55,8.57,8.54,8.57,23500.0,7.4691,7.4866,7.4604,7.4866,23500.0
2011-10-14 12:40:00,8.56,8.57,8.56,8.56,5400.0,7.4778,7.4866,7.4778,7.4778,5400.0
2011-10-14 12:45:00,8.57,8.57,8.56,8.56,31300.0,7.4866,7.4866,7.4778,7.4778,31300.0
2011-10-14 12:50:00,8.57,8.57,8.56,8.56,6300.0,7.4866,7.4866,7.4778,7.4778,6300.0
2011-10-14 12:55:00,8.57,8.57,8.56,8.57,19600.0,7.4866,7.4866,7.4778,7.4866,19600.0
2011-10-14 13:00:00,8.57,8.6,8.57,8.59,66000.0,7.4866,7.5128,7.4866,7.504,66000.0
2011-10-14 13:05:00,8.59,8.62,8.59,8.62,24100.0,7.504,7.5302,7.504,7.5302,24100.0
2011-10-14 13:10:00,8.61,8.62,8.59,8.6,73000.0,7.5215,7.5302,7.504,7.5128,73000.0
2011-10-14 13:15:00,8.61,8.64,8.6,8.63,47500.0,7.5215,7.5477,7.5128,7.539,47500.0
2011-10-14 13:20:00,8.62,8.63,8.61,8.61,10800.0,7.5302,7.539,7.5215,7.5215,10800.0
2011-10-14 13:25:00,8.62,8.62,8.61,8.61,12000.0,7.5302,7.5302,7.5215,7.5215,12000.0
2011-10-14 13:30:00,8.61,8.62,8.6,8.62,13400.0,7.5215,7.5302,7.5128,7.5302,13400.0
2011-10-14 13:35:00,8.62,8.62,8.6,8.61,19400.0,7.5302,7.5302,7.5128,7.5215,19400.0
2011-10-14 13:40:00,8.61,8.61,8.6,8.61,8600.0,7.5215,7.5215,7.5128,7.5215,8600.0
2011-10-14 13:45:00,8.6,8.62,8.6,8.62,39400.0,7.5128,7.5302,7.5128,7.5302,39400.0
2011-10-14 13:50:00,8.62,8.63,8.61,8.62,40900.0,7.5302,7.539,7.5215,7.5302,40900.0
2011-10-14 13:55:00,8.62,8.63,8.61,8.62,78200.0,7.5302,7.539,7.5215,7.5302,78200.0
2011-10-14 14:00:00,8.62,8.62,8.61,8.61,27800.0,7.5302,7.5302,7.5215,7.5215,27800.0
2011-10-14 14:05:00,8.61,8.62,8.6,8.6,48400.0,7.5215,7.5302,7.5128,7.5128,48400.0
2011-10-14 14:10:00,8.6,8.61,8.6,8.6,45800.0,7.5128,7.5215,7.5128,7.5128,45800.0
2011-10-14 14:15:00,8.6,8.61,8.59,8.6,133900.0,7.5128,7.5215,7.504,7.5128,133900.0
2011-10-14 14:20:00,8.59,8.6,8.59,8.6,18400.0,7.504,7.5128,7.504,7.5128,18400.0
2011-10-14 14:25:00,8.59,8.6,8.58,8.58,63400.0,7.504,7.5128,7.4953,7.4953,63400.0
2011-10-14 14:30:00,8.59,8.59,8.55,8.55,48300.0,7.504,7.504,7.4691,7.4691,48300.0
2011-10-14 14:35:00,8.55,8.58,8.55,8.57,44100.0,7.4691,7.4953,7.4691,7.4866,44100.0
2011-10-14 14:40:00,8.57,8.58,8.56,8.56,32900.0,7.4866,7.4953,7.4778,7.4778,32900.0
2011-10-14 14:45:00,8.56,8.58,8.56,8.58,71900.0,7.4778,7.4953,7.4778,7.4953,71900.0
2011-10-14 14:50:00,8.58,8.61,8.57,8.6,75800.0,7.4953,7.5215,7.4866,7.5128,75800.0
2011-10-14 14:55:00,8.59,8.63,8.58,8.63,205700.0,7.504,7.539,7.4953,7.539,205700.0
2011-10-14 15:00:00,8.63,8.63,8.61,8.62,21400.0,7.539,7.539,7.5215,7.5302,21400.0
2011-10-14 15:05:00,8.61,8.62,8.6,8.6,38600.0,7.5215,7.5302,7.5128,7.5128,38600.0
2011-10-14 15:10:00,8.6,8.61,8.58,8.59,41500.0,7.5128,7.5215,7.4953,7.504,41500.0
2011-10-14 15:15:00,8.58,8.61,8.58,8.61,59600.0,7.4953,7.5215,7.4953,7.5215,59600.0
2011-10-14 15:20:00,8.61,8.62,8.6,8.61,72200.0,7.5215,7.5302,7.5128,7.5215,72200.0
2011-10-14 15:25:00,8.6,8.61,8.6,8.61,25400.0,7.5128,7.5215,7.5128,7.5215,25400.0
2011-10-14 15:30:00,8.61,8.63,8.6,8.63,90800.0,7.5215,7.539,7.5128,7.539,90800.0
2011-10-14 15:35:00,8.63,8.63,8.59,8.59,71900.0,7.539,7.539,7.504,7.504,71900.0
2011-10-14 15:40:00,8.59,8.6,8.57,8.58,194300.0,7.504,7.5128,7.4866,7.4953,194300.0
2011-10-14 15:45:00,8.59,8.6,8.55,8.57,187300.0,7.504,7.5128,7.4691,7.4866,187300.0
2011-10-14 15:50:00,8.57,8.57,8.55,8.55,105100.0,7.4866,7.4866,7.4691,7.4691,105100.0
2011-10-14 15:55:00,8.55,8.61,8.55,8.61,527500.0,7.4691,7.5215,7.4691,7.5215,527500.0
2011-10-17 09:30:00,8.68,8.68,8.61,8.63,125000.0,7.5827,7.5827,7.5215,7.539,125000.0
2011-10-17 09:35:00,8.63,8.68,8.61,8.62,88300.0,7.539,7.5827,7.5215,7.5302,88300.0
2011-10-17 09:40:00,8.62,8.66,8.55,8.66,122100.0,7.5302,7.5652,7.4691,7.5652,122100.0
2011-10-17 09:45:00,8.66,8.67,8.62,8.66,70200.0,7.5652,7.5739,7.5302,7.5652,70200.0
2011-10-17 09:50:00,8.65,8.67,8.6,8.6,264600.0,7.5565,7.5739,7.5128,7.5128,264600.0
2011-10-17 09:55:00,8.6,8.65,8.59,8.65,84400.0,7.5128,7.5565,7.504,7.5565,84400.0
2011-10-17 10:00:00,8.65,8.66,8.64,8.64,197500.0,7.5565,7.5652,7.5477,7.5477,197500.0
2011-10-17 10:05:00,8.64,8.65,8.64,8.64,18100.0,7.5477,7.5565,7.5477,7.5477,18100.0
2011-10-17 10:10:00,8.65,8.66,8.64,8.65,112100.0,7.5565,7.5652,7.5477,7.5565,112100.0
2011-10-17 10:15:00,8.65,8.68,8.64,8.65,248400.0,7.5565,7.5827,7.5477,7.5565,248400.0
2011-10-17 10:20:00,8.66,8.67,8.65,8.65,139000.0,7.5652,7.5739,7.5565,7.5565,139000.0
2011-10-17 10:25:00,8.66,8.66,8.63,8.64,93300.0,7.5652,7.5652,7.539,7.5477,93300.0
2011-10-17 10:30:00,8.64,8.66,8.63,8.65,270000.0,7.5477,7.5652,7.539,7.5565,270000.0
2011-10-17 10:35:00,8.65,8.67,8.65,8.66,63500.0,7.5565,7.5739,7.5565,7.5652,63500.0
2011-10-17 10:40:00,8.65,8.66,8.64,8.65,159400.0,7.5565,7.5652,7.5477,7.5565,159400.0
2011-10-17 10:45:00,8.65,8.66,8.64,8.64,260900.0,7.5565,7.5652,7.5477,7.5477,260900.0
2011-10-17 10:50:00,8.65,8.66,8.59,8.6,200000.0,7.5565,7.5652,7.504,7.5128,200000.0
2011-10-17 10:55:00,8.6,8.61,8.56,8.59,211100.0,7.5128,7.5215,7.4778,7.504,211100.0
2011-10-17 11:00:00,8.59,8.63,8.58,8.6,135700.0,7.504,7.539,7.4953,7.5128,135700.0
2011-10-17 11:05:00,8.61,8.64,8.6,8.63,58000.0,7.5215,7.5477,7.5128,7.539,58000.0
2011-10-17 11:10:00,8.64,8.64,8.61,8.63,63800.0,7.5477,7.5477,7.5215,7.539,63800.0
2011-10-17 11:15:00,8.63,8.64,8.62,8.62,38200.0,7.539,7.5477,7.5302,7.5302,38200.0
2011-10-17 11:20:00,8.63,8.65,8.62,8.64,46100.0,7.539,7.5565,7.5302,7.5477,46100.0
2011-10-17 11:25:00,8.64,8.65,8.64,8.64,26800.0,7.5477,7.5565,7.5477,7.5477,26800.0
2011-10-17 11:30:00,8.65,8.67,8.64,8.67,86400.0,7.5565,7.5739,7.5477,7.5739,86400.0
2011-10-17 11:35:00,8.67,8.68,8.66,8.66,32400.0,7.5739,7.5827,7.5652,7.5652,32400.0
2011-10-17 11:40:00,8.67,8.68,8.66,8.66,38200.0,7.5739,7.5827,7.5652,7.5652,38200.0
2011-10-17 11:45:00,8.67,8.67,8.64,8.64,76900.0,7.5739,7.5739,7.5477,7.5477,76900.0
2011-10-17 11:50:00,8.65,8.66,8.65,8.66,52200.0,7.5565,7.5652,7.5565,7.5652,52200.0
2011-10-17 11:55:00,8.66,8.66,8.64,8.65,104600.0,7.5652,7.5652,7.5477,7.5565,104600.0
2011-10-17 12:00:00,8.66,8.67,8.65,8.66,47700.0,7.5652,7.5739,7.5565,7.5652,47700.0
2011-10-17 12:05:00,8.66,8.67,8.65,8.66,33600.0,7.5652,7.5739,7.5565,7.5652,33600.0
2011-10-17 12:10:00,8.65,8.67,8.64,8.65,188200.0,7.5565,7.5739,7.5477,7.5565,188200.0
2011-10-17 12:15:00,8.66,8.67,8.65,8.67,19000.0,7.5652,7.5739,7.5565,7.5739,19000.0
2011-10-17 12:20:00,8.66,8.67,8.66,8.66,15200.0,7.5652,7.5739,7.5652,7.5652,15200.0
2011-10-17 12:25:00,8.67,8.67,8.66,8.66,18000.0,7.5739,7.5739,7.5652,7.5652,18000.0
2011-10-17 12:30:00,8.67,8.67,8.64,8.64,47400.0,7.5739,7.5739,7.5477,7.5477,47400.0
2011-10-17 12:35:00,8.64,8.65,8.64,8.64,24700.0,7.5477,7.5565,7.5477,7.5477,24700.0
2011-10-17 12:40:00,8.65,8.66,8.64,8.66,28900.0,7.5565,7.5652,7.5477,7.5652,28900.0
2011-10-17 12:45:00,8.65,8.66,8.64,8.65,318900.0,7.5565,7.5652,7.5477,7.5565,318900.0
2011-10-17 12:50:00,8.66,8.66,8.64,8.65,102800.0,7.5652,7.5652,7.5477,7.5565,102800.0
2011-10-17 12:55:00,8.64,8.66,8.64,8.66,25200.0,7.5477,7.5652,7.5477,7.5652,25200.0
2011-10-17 13:00:00,8.65,8.66,8.64,8.66,85400.0,7.5565,7.5652,7.5477,7.5652,85400.0
2011-10-17 13:05:00,8.65,8.66,8.64,8.66,57400.0,7.5565,7.5652,7.5477,7.5652,57400.0
2011-10-17 13:10:00,8.66,8.67,8.65,8.66,30800.0,7.5652,7.5739,7.5565,7.5652,30800.0
2011-10-17 13:15:00,8.67,8.68,8.65,8.68,74800.0,7.5739,7.5827,7.5565,7.5827,74800.0
2011-10-17 13:20:00,8.68,8.69,8.68,8.68,57500.0,7.5827,7.5914,7.5827,7.5827,57500.0
2011-10-17 13:25:00,8.69,8.69,8.67,8.68,111700.0,7.5914,7.5914,7.5739,7.5827,111700.0
2011-10-17 13:30:00,8.68,8.72,8.68,8.71,521300.0,7.5827,7.6176,7.5827,7.6089,521300.0
2011-10-17 13:35:00,8.7,8.71,8.68,8.68,231800.0,7.6001,7.6089,7.5827,7.5827,231800.0
2011-10-17 13:40:00,8.69,8.69,8.66,8.68,94200.0,7.5914,7.5914,7.5652,7.5827,94200.0
2011-10-17 13:45:00,8.68,8.69,8.67,8.67,64800.0,7.5827,7.5914,7.5739,7.5739,64800.0
2011-10-17 13:50:00,8.67,8.68,8.64,8.64,53500.0,7.5739,7.5827,7.5477,7.5477,53500.0
2011-10-17 13:55:00,8.66,8.67,8.65,8.65,33700.0,7.5652,7.5739,7.5565,7.5565,33700.0
2011-10-17 14:00:00,8.65,8.69,8.64,8.65,98700.0,7.5565,7.5914,7.5477,7.5565,98700.0
2011-10-17 14:05:00,8.65,8.66,8.62,8.62,77700.0,7.5565,7.5652,7.5302,7.5302,77700.0
2011-10-17 14:10:00,8.62,8.63,8.62,8.63,89400.0,7.5302,7.539,7.5302,7.539,89400.0
2011-10-17 14:15:00,8.62,8.63,8.59,8.59,49100.0,7.5302,7.539,7.504,7.504,49100.0
2011-10-17 14:20:00,8.6,8.62,8.58,8.59,73600.0,7.5128,7.5302,7.4953,7.504,73600.0
2011-10-17 14:25:00,8.59,8.61,8.57,8.6,133900.0,7.504,7.5215,7.4866,7.5128,133900.0
2011-10-17 14:30:00,8.6,8.6,8.54,8.56,153100.0,7.5128,7.5128,7.4604,7.4778,153100.0
2011-10-17 14:35:00,8.56,8.57,8.53,8.55,70300.0,7.4778,7.4866,7.4516,7.4691,70300.0
2011-10-17 14:40:00,8.55,8.57,8.54,8.57,167000.0,7.4691,7.4866,7.4604,7.4866,167000.0
2011-10-17 14:45:00,8.57,8.57,8.55,8.55,39300.0,7.4866,7.4866,7.4691,7.4691,39300.0
2011-10-17 14:50:00,8.55,8.56,8.55,8.55,18800.0,7.4691,7.4778,7.4691,7.4691,18800.0
2011-10-17 14:55:00,8.56,8.61,8.56,8.61,76100.0,7.4778,7.5215,7.4778,7.5215,76100.0
2011-10-17 15:00:00,8.6,8.62,8.6,8.62,96500.0,7.5128,7.5302,7.5128,7.5302,96500.0
2011-10-17 15:05:00,8.62,8.62,8.59,8.6,85700.0,7.5302,7.5302,7.504,7.5128,85700.0
2011-10-17 15:10:00,8.59,8.6,8.58,8.59,76900.0,7.504,7.5128,7.4953,7.504,76900.0
2011-10-17 15:15:00,8.6,8.6,8.59,8.59,36000.0,7.5128,7.5128,7.504,7.504,36000.0
2011-10-17 15:20:00,8.59,8.6,8.58,8.58,44200.0,7.504,7.5128,7.4953,7.4953,44200.0
2011-10-17 15:25:00,8.59,8.61,8.58,8.6,123300.0,7.504,7.5215,7.4953,7.5128,123300.0
2011-10-17 15:30:00,8.59,8.61,8.58,8.58,169400.0,7.504,7.5215,7.4953,7.4953,169400.0
2011-10-17 15:35:00,8.58,8.58,8.56,8.56,101500.0,7.4953,7.4953,7.4778,7.4778,101500.0
2011-10-17 15:40:00,8.56,8.62,8.55,8.61,180900.0,7.4778,7.5302,7.4691,7.5215,180900.0
2011-10-17 15:45:00,8.62,8.63,8.57,8.6,490500.0,7.5302,7.539,7.4866,7.5128,490500.0
2011-10-17 15:50:00,8.61,8.64,8.6,8.63,353100.0,7.5215,7.5477,7.5128,7.539,353100.0
2011-10-17 15:55:00,8.63,8.64,8.59,8.61,450000.0,7.539,7.5477,7.504,7.5215,450000.0
2011-10-18 09:30:00,8.52,8.52,8.36,8.47,242600.0,7.4429,7.4429,7.3031,7.3992,242600.0
2011-10-18 09:35:00,8.47,8.57,8.47,8.55,110600.0,7.3992,7.4866,7.3992,7.4691,110600.0
2011-10-18 09:40:00,8.55,8.57,8.54,8.57,89400.0,7.4691,7.4866,7.4604,7.4866,89400.0
2011-10-18 09:45:00,8.58,8.58,8.53,8.54,96700.0,7.4953,7.4953,7.4516,7.4604,96700.0
2011-10-18 09:50:00,8.55,8.55,8.53,8.55,86400.0,7.4691,7.4691,7.4516,7.4691,86400.0
2011-10-18 09:55:00,8.55,8.57,8.53,8.56,51600.0,7.4691,7.4866,7.4516,7.4778,51600.0
2011-10-18 10:00:00,8.57,8.57,8.52,8.53,128300.0,7.4866,7.4866,7.4429,7.4516,128300.0
2011-10-18 10:05:00,8.53,8.6,8.53,8.59,75400.0,7.4516,7.5128,7.4516,7.504,75400.0
2011-10-18 10:10:00,8.59,8.64,8.59,8.59,72700.0,7.504,7.5477,7.504,7.504,72700.0
2011-10-18 10:15:00,8.59,8.59,8.54,8.55,69100.0,7.504,7.504,7.4604,7.4691,69100.0
2011-10-18 10:20:00,8.54,8.61,8.54,8.59,110000.0,7.4604,7.5215,7.4604,7.504,110000.0
2011-10-18 10:25:00,8.59,8.6,8.58,8.59,151000.0,7.504,7.5128,7.4953,7.504,151000.0
2011-10-18 10:30:00,8.59,8.6,8.57,8.58,109100.0,7.504,7.5128,7.4866,7.4953,109100.0
2011-10-18 10:35:00,8.58,8.62,8.58,8.59,95700.0,7.4953,7.5302,7.4953,7.504,95700.0
2011-10-18 10:40:00,8.59,8.65,8.59,8.63,327700.0,7.504,7.5565,7.504,7.539,327700.0
2011-10-18 10:45:00,8.63,8.65,8.62,8.64,144500.0,7.539,7.5565,7.5302,7.5477,144500.0
2011-10-18 10:50:00,8.63,8.69,8.63,8.66,122400.0,7.539,7.5914,7.539,7.5652,122400.0
2011-10-18 10:55:00,8.66,8.67,8.65,8.66,55100.0,7.5652,7.5739,7.5565,7.5652,55100.0
2011-10-18 11:00:00,8.65,8.67,8.65,8.67,108000.0,7.5565,7.5739,7.5565,7.5739,108000.0
2011-10-18 11:05:00,8.66,8.69,8.66,8.69,93100.0,7.5652,7.5914,7.5652,7.5914,93100.0
2011-10-18 11:10:00,8.69,8.71,8.68,8.71,262500.0,7.5914,7.6089,7.5827,7.6089,262500.0
2011-10-18 11:15:00,8.7,8.71,8.69,8.7,43100.0,7.6001,7.6089,7.5914,7.6001,43100.0
2011-10-18 11:20:00,8.7,8.7,8.69,8.69,18600.0,7.6001,7.6001,7.5914,7.5914,18600.0
2011-10-18 11:25:00,8.69,8.7,8.66,8.67,39900.0,7.5914,7.6001,7.5652,7.5739,39900.0
2011-10-18 11:30:00,8.67,8.7,8.67,8.7,35200.0,7.5739,7.6001,7.5739,7.6001,35200.0
2011-10-18 11:35:00,8.7,8.75,8.69,8.75,164700.0,7.6001,7.6438,7.5914,7.6438,164700.0
2011-10-18 11:40:00,8.75,8.76,8.74,8.76,121800.0,7.6438,7.6525,7.6351,7.6525,121800.0
2011-10-18 11:45:00,8.76,8.76,8.75,8.76,45300.0,7.6525,7.6525,7.6438,7.6525,45300.0
2011-10-18 11:50:00,8.75,8.78,8.74,8.75,161400.0,7.6438,7.67,7.6351,7.6438,161400.0
2011-10-18 11:55:00,8.75,8.78,8.75,8.76,61800.0,7.6438,7.67,7.6438,7.6525,61800.0
2011-10-18 12:00:00,8.75,8.76,8.75,8.75,21300.0,7.6438,7.6525,7.6438,7.6438,21300.0
2011-10-18 12:05:00,8.75,8.76,8.74,8.75,106000.0,7.6438,7.6525,7.6351,7.6438,106000.0
2011-10-18 12:10:00,8.75,8.75,8.74,8.75,24500.0,7.6438,7.6438,7.6351,7.6438,24500.0
2011-10-18 12:15:00,8.74,8.75,8.74,8.75,61500.0,7.6351,7.6438,7.6351,7.6438,61500.0
2011-10-18 12:20:00,8.74,8.75,8.74,8.75,7800.0,7.6351,7.6438,7.6351,7.6438,7800.0
2011-10-18 12:25:00,8.75,8.75,8.74,8.74,57000.0,7.6438,7.6438,7.6351,7.6351,57000.0
2011-10-18 12:30:00,8.75,8.75,8.74,8.75,25800.0,7.6438,7.6438,7.6351,7.6438,25800.0
2011-10-18 12:35:00,8.75,8.78,8.74,8.78,75200.0,7.6438,7.67,7.6351,7.67,75200.0
2011-10-18 12:40:00,8.77,8.79,8.77,8.78,54800.0,7.6613,7.6788,7.6613,7.67,54800.0
2011-10-18 12:45:00,8.78,8.79,8.78,8.78,14700.0,7.67,7.6788,7.67,7.67,14700.0
2011-10-18 12:50:00,8.79,8.79,8.76,8.77,28300.0,7.6788,7.6788,7.6525,7.6613,28300.0
2011-10-18 12:55:00,8.76,8.77,8.75,8.75,10500.0,7.6525,7.6613,7.6438,7.6438,10500.0
2011-10-18 13:00:00,8.75,8.77,8.75,8.76,36900.0,7.6438,7.6613,7.6438,7.6525,36900.0
2011-10-18 13:05:00,8.76,8.77,8.76,8.76,6200.0,7.6525,7.6613,7.6525,7.6525,6200.0
2011-10-18 13:10:00,8.77,8.77,8.75,8.75,49700.0,7.6613,7.6613,7.6438,7.6438,49700.0
2011-10-18 13:15:00,8.75,8.75,8.74,8.75,83100.0,7.6438,7.6438,7.6351,7.6438,83100.0
2011-10-18 13:20:00,8.75,8.75,8.74,8.75,12300.0,7.6438,7.6438,7.6351,7.6438,12300.0
2011-10-18 13:25:00,8.74,8.76,8.74,8.76,41700.0,7.6351,7.6525,7.6351,7.6525,41700.0
2011-10-18 13:30:00,8.76,8.76,8.75,8.76,6100.0,7.6525,7.6525,7.6438,7.6525,6100.0
2011-10-18 13:35:00,8.75,8.76,8.75,8.76,9900.0,7.6438,7.6525,7.6438,7.6525,9900.0
2011-10-18 13:40:00,8.76,8.76,8.75,8.75,20700.0,7.6525,7.6525,7.6438,7.6438,20700.0
2011-10-18 13:45:00,8.75,8.76,8.74,8.75,90800.0,7.6438,7.6525,7.6351,7.6438,90800.0
2011-10-18 13:50:00,8.75,8.78,8.75,8.76,100200.0,7.6438,7.67,7.6438,7.6525,100200.0
2011-10-18 13:55:00,8.75,8.77,8.75,8.76,78600.0,7.6438,7.6613,7.6438,7.6525,78600.0
2011-10-18 14:00:00,8.76,8.78,8.75,8.78,81200.0,7.6525,7.67,7.6438,7.67,81200.0
2011-10-18 14:05:00,8.78,8.78,8.77,8.77,19900.0,7.67,7.67,7.6613,7.6613,19900.0
2011-10-18 14:10:00,8.77,8.79,8.77,8.77,70700.0,7.6613,7.6788,7.6613,7.6613,70700.0
2011-10-18 14:15:00,8.78,8.78,8.76,8.76,18400.0,7.67,7.67,7.6525,7.6525,18400.0
2011-10-18 14:20:00,8.76,8.77,8.75,8.75,41300.0,7.6525,7.6613,7.6438,7.6438,41300.0
2011-10-18 14:25:00,8.75,8.77,8.75,8.76,294200.0,7.6438,7.6613,7.6438,7.6525,294200.0
2011-10-18 14:30:00,8.76,8.77,8.76,8.77,39500.0,7.6525,7.6613,7.6525,7.6613,39500.0
2011-10-18 14:35:00,8.77,8.77,8.74,8.75,79600.0,7.6613,7.6613,7.6351,7.6438,79600.0
2011-10-18 14:40:00,8.74,8.75,8.74,8.75,46900.0,7.6351,7.6438,7.6351,7.6438,46900.0
2011-10-18 14:45:00,8.75,8.76,8.74,8.75,84800.0,7.6438,7.6525,7.6351,7.6438,84800.0
2011-10-18 14:50:00,8.76,8.76,8.74,8.75,59800.0,7.6525,7.6525,7.6351,7.6438,59800.0
2011-10-18 14:55:00,8.75,8.78,8.74,8.77,121700.0,7.6438,7.67,7.6351,7.6613,121700.0
2011-10-18 15:00:00,8.77,8.82,8.77,8.82,113700.0,7.6613,7.705,7.6613,7.705,113700.0
2011-10-18 15:05:00,8.82,8.88,8.82,8.84,144200.0,7.705,7.7574,7.705,7.7224,144200.0
2011-10-18 15:10:00,8.85,8.91,8.84,8.88,212600.0,7.7312,7.7836,7.7224,7.7574,212600.0
2011-10-18 15:15:00,8.87,8.88,8.82,8.83,189400.0,7.7486,7.7574,7.705,7.7137,189400.0
2011-10-18 15:20:00,8.82,8.86,8.81,8.82,88400.0,7.705,7.7399,7.6962,7.705,88400.0
2011-10-18 15:25:00,8.83,8.85,8.8,8.81,114500.0,7.7137,7.7312,7.6875,7.6962,114500.0
2011-10-18 15:30:00,8.81,8.83,8.77,8.79,151100.0,7.6962,7.7137,7.6613,7.6788,151100.0
2011-10-18 15:35:00,8.78,8.83,8.76,8.79,254800.0,7.67,7.7137,7.6525,7.6788,254800.0
2011-10-18 15:40:00,8.78,8.82,8.76,8.82,385400.0,7.67,7.705,7.6525,7.705,385400.0
2011-10-18 15:45:00,8.82,8.85,8.81,8.83,118000.0,7.705,7.7312,7.6962,7.7137,118000.0
2011-10-18 15:50:00,8.83,8.86,8.82,8.83,197200.0,7.7137,7.7399,7.705,7.7137,197200.0
2011-10-18 15:55:00,8.83,8.84,8.79,8.81,682700.0,7.7137,7.7224,7.6788,7.6962,682700.0
2011-10-19 09:30:00,8.83,8.85,8.71,8.74,118000.0,7.7137,7.7312,7.6089,7.6351,118000.0
2011-10-19 09:35:00,8.74,8.8,8.73,8.8,103900.0,7.6351,7.6875,7.6263,7.6875,103900.0
2011-10-19 09:40:00,8.79,8.81,8.76,8.77,325100.0,7.6788,7.6962,7.6525,7.6613,325100.0
2011-10-19 09:45:00,8.77,8.8,8.77,8.79,97800.0,7.6613,7.6875,7.6613,7.6788,97800.0
2011-10-19 09:50:00,8.79,8.81,8.76,8.76,205900.0,7.6788,7.6962,7.6525,7.6525,205900.0
2011-10-19 09:55:00,8.76,8.76,8.7,8.72,55200.0,7.6525,7.6525,7.6001,7.6176,55200.0
2011-10-19 10:00:00,8.72,8.75,8.68,8.7,162500.0,7.6176,7.6438,7.5827,7.6001,162500.0
2011-10-19 10:05:00,8.7,8.74,8.7,8.72,176800.0,7.6001,7.6351,7.6001,7.6176,176800.0
2011-10-19 10:10:00,8.72,8.76,8.72,8.76,213700.0,7.6176,7.6525,7.6176,7.6525,213700.0
2011-10-19 10:15:00,8.75,8.8,8.73,8.79,120900.0,7.6438,7.6875,7.6263,7.6788,120900.0
2011-10-19 10:20:00,8.79,8.8,8.77,8.79,60400.0,7.6788,7.6875,7.6613,7.6788,60400.0
2011-10-19 10:25:00,8.8,8.8,8.79,8.8,20300.0,7.6875,7.6875,7.6788,7.6875,20300.0
2011-10-19 10:30:00,8.79,8.8,8.78,8.78,36700.0,7.6788,7.6875,7.67,7.67,36700.0
2011-10-19 10:35:00,8.78,8.79,8.76,8.76,27000.0,7.67,7.6788,7.6525,7.6525,27000.0
2011-10-19 10:40:00,8.77,8.77,8.74,8.74,107700.0,7.6613,7.6613,7.6351,7.6351,107700.0
2011-10-19 10:45:00,8.74,8.76,8.74,8.75,35700.0,7.6351,7.6525,7.6351,7.6438,35700.0
2011-10-19 10:50:00,8.75,8.76,8.75,8.75,12000.0,7.6438,7.6525,7.6438,7.6438,12000.0
2011-10-19 10:55:00,8.75,8.76,8.74,8.74,57400.0,7.6438,7.6525,7.6351,7.6351,57400.0
2011-10-19 11:00:00,8.74,8.74,8.71,8.72,59000.0,7.6351,7.6351,7.6089,7.6176,59000.0
2011-10-19 11:05:00,8.72,8.78,8.72,8.78,217000.0,7.6176,7.67,7.6176,7.67,217000.0
2011-10-19 11:10:00,8.78,8.8,8.77,8.79,131600.0,7.67,7.6875,7.6613,7.6788,131600.0
2011-10-19 11:15:00,8.79,8.79,8.74,8.74,379800.0,7.6788,7.6788,7.6351,7.6351,379800.0
2011-10-19 11:20:00,8.75,8.78,8.74,8.78,56900.0,7.6438,7.67,7.6351,7.67,56900.0
2011-10-19 11:25:00,8.78,8.78,8.76,8.76,60700.0,7.67,7.67,7.6525,7.6525,60700.0
2011-10-19 11:30:00,8.77,8.77,8.75,8.76,150500.0,7.6613,7.6613,7.6438,7.6525,150500.0
2011-10-19 11:35:00,8.76,8.77,8.75,8.76,25600.0,7.6525,7.6613,7.6438,7.6525,25600.0
2011-10-19 11:40:00,8.77,8.79,8.76,8.78,39400.0,7.6613,7.6788,7.6525,7.67,39400.0
2011-10-19 11:45:00,8.78,8.78,8.75,8.75,21400.0,7.67,7.67,7.6438,7.6438,21400.0
2011-10-19 11:50:00,8.75,8.77,8.74,8.75,65500.0,7.6438,7.6613,7.6351,7.6438,65500.0
2011-10-19 11:55:00,8.74,8.76,8.71,8.72,92800.0,7.6351,7.6525,7.6089,7.6176,92800.0
2011-10-19 12:00:00,8.71,8.72,8.7,8.72,50100.0,7.6089,7.6176,7.6001,7.6176,50100.0
2011-10-19 12:05:00,8.71,8.72,8.7,8.7,32100.0,7.6089,7.6176,7.6001,7.6001,32100.0
2011-10-19 12:10:00,8.71,8.73,8.7,8.73,38800.0,7.6089,7.6263,7.6001,7.6263,38800.0
2011-10-19 12:15:00,8.72,8.73,8.71,8.73,29200.0,7.6176,7.6263,7.6089,7.6263,29200.0
2011-10-19 12:20:00,8.73,8.73,8.72,8.73,64200.0,7.6263,7.6263,7.6176,7.6263,64200.0
2011-10-19 12:25:00,8.73,8.73,8.72,8.72,22400.0,7.6263,7.6263,7.6176,7.6176,22400.0
2011-10-19 12:30:00,8.72,8.74,8.72,8.74,132700.0,7.6176,7.6351,7.6176,7.6351,132700.0
2011-10-19 12:35:00,8.74,8.76,8.74,8.75,46900.0,7.6351,7.6525,7.6351,7.6438,46900.0
2011-10-19 12:40:00,8.76,8.76,8.74,8.75,72000.0,7.6525,7.6525,7.6351,7.6438,72000.0
2011-10-19 12:45:00,8.75,8.78,8.74,8.78,45600.0,7.6438,7.67,7.6351,7.67,45600.0
2011-10-19 12:50:00,8.78,8.79,8.77,8.78,43700.0,7.67,7.6788,7.6613,7.67,43700.0
2011-10-19 12:55:00,8.78,8.79,8.77,8.79,37100.0,7.67,7.6788,7.6613,7.6788,37100.0
2011-10-19 13:00:00,8.77,8.79,8.77,8.79,29600.0,7.6613,7.6788,7.6613,7.6788,29600.0
2011-10-19 13:05:00,8.79,8.8,8.78,8.79,32600.0,7.6788,7.6875,7.67,7.6788,32600.0
2011-10-19 13:10:00,8.79,8.8,8.79,8.8,28100.0,7.6788,7.6875,7.6788,7.6875,28100.0
2011-10-19 13:15:00,8.8,8.83,8.79,8.82,182300.0,7.6875,7.7137,7.6788,7.705,182300.0
2011-10-19 13:20:00,8.83,8.84,8.82,8.84,67700.0,7.7137,7.7224,7.705,7.7224,67700.0
2011-10-19 13:25:00,8.84,8.84,8.83,8.84,22500.0,7.7224,7.7224,7.7137,7.7224,22500.0
2011-10-19 13:30:00,8.84,8.86,8.83,8.85,194600.0,7.7224,7.7399,7.7137,7.7312,194600.0
2011-10-19 13:35:00,8.86,8.86,8.85,8.86,12200.0,7.7399,7.7399,7.7312,7.7399,12200.0
2011-10-19 13:40:00,8.86,8.86,8.84,8.85,81800.0,7.7399,7.7399,7.7224,7.7312,81800.0
2011-10-19 13:45:00,8.85,8.86,8.84,8.86,126500.0,7.7312,7.7399,7.7224,7.7399,126500.0
2011-10-19 13:50:00,8.86,8.89,8.85,8.89,66700.0,7.7399,7.7661,7.7312,7.7661,66700.0
2011-10-19 13:55:00,8.88,8.89,8.85,8.86,126300.0,7.7574,7.7661,7.7312,7.7399,126300.0
2011-10-19 14:00:00,8.86,8.87,8.84,8.86,95400.0,7.7399,7.7486,7.7224,7.7399,95400.0
2011-10-19 14:05:00,8.85,8.85,8.8,8.8,167300.0,7.7312,7.7312,7.6875,7.6875,167300.0
2011-10-19 14:10:00,8.8,8.82,8.77,8.77,87800.0,7.6875,7.705,7.6613,7.6613,87800.0
2011-10-19 14:15:00,8.76,8.81,8.76,8.79,60200.0,7.6525,7.6962,7.6525,7.6788,60200.0
2011-10-19 14:20:00,8.79,8.8,8.75,8.75,68000.0,7.6788,7.6875,7.6438,7.6438,68000.0
2011-10-19 14:25:00,8.75,8.77,8.74,8.76,155400.0,7.6438,7.6613,7.6351,7.6525,155400.0
2011-10-19 14:30:00,8.75,8.78,8.72,8.77,131500.0,7.6438,7.67,7.6176,7.6613,131500.0
2011-10-19 14:35:00,8.76,8.78,8.76,8.77,72900.0,7.6525,7.67,7.6525,7.6613,72900.0
2011-10-19 14:40:00,8.77,8.77,8.73,8.75,93900.0,7.6613,7.6613,7.6263,7.6438,93900.0
2011-10-19 14:45:00,8.75,8.8,8.74,8.79,124900.0,7.6438,7.6875,7.6351,7.6788,124900.0
2011-10-19 14:50:00,8.79,8.79,8.75,8.75,96500.0,7.6788,7.6788,7.6438,7.6438,96500.0
2011-10-19 14:55:00,8.75,8.76,8.72,8.72,52000.0,7.6438,7.6525,7.6176,7.6176,52000.0
2011-10-19 15:00:00,8.72,8.75,8.71,8.71,230100.0,7.6176,7.6438,7.6089,7.6089,230100.0
2011-10-19 15:05:00,8.71,8.74,8.7,8.72,109900.0,7.6089,7.6351,7.6001,7.6176,109900.0
2011-10-19 15:10:00,8.72,8.73,8.69,8.71,91700.0,7.6176,7.6263,7.5914,7.6089,91700.0
2011-10-19 15:15:00,8.72,8.76,8.71,8.75,146700.0,7.6176,7.6525,7.6089,7.6438,146700.0
2011-10-19 15:20:00,8.75,8.76,8.72,8.74,76600.0,7.6438,7.6525,7.6176,7.6351,76600.0
2011-10-19 15:25:00,8.74,8.75,8.72,8.75,203200.0,7.6351,7.6438,7.6176,7.6438,203200.0
2011-10-19 15:30:00,8.75,8.78,8.74,8.77,122400.0,7.6438,7.67,7.6351,7.6613,122400.0
2011-10-19 15:35:00,8.77,8.77,8.73,8.73,145400.0,7.6613,7.6613,7.6263,7.6263,145400.0
2011-10-19 15:40:00,8.73,8.77,8.71,8.74,159900.0,7.6263,7.6613,7.6089,7.6351,159900.0
2011-10-19 15:45:00,8.73,8.76,8.71,8.76,205500.0,7.6263,7.6525,7.6089,7.6525,205500.0
2011-10-19 15:50:00,8.75,8.76,8.73,8.74,188900.0,7.6438,7.6525,7.6263,7.6351,188900.0
2011-10-19 15:55:00,8.74,8.74,8.71,8.72,499600.0,7.6351,7.6351,7.6089,7.6176,499600.0
2011-10-20 09:30:00,8.71,8.9,8.71,8.85,191200.0,7.6089,7.7748,7.6089,7.7312,191200.0
2011-10-20 09:35:00,8.85,8.9,8.85,8.87,154800.0,7.7312,7.7748,7.7312,7.7486,154800.0
2011-10-20 09:40:00,8.87,8.97,8.85,8.97,272900.0,7.7486,7.836,7.7312,7.836,272900.0
2011-10-20 09:45:00,8.97,9.08,8.96,9.07,478300.0,7.836,7.9321,7.8273,7.9234,478300.0
2011-10-20 09:50:00,9.07,9.11,9.0,9.03,294100.0,7.9234,7.9583,7.8622,7.8884,294100.0
2011-10-20 09:55:00,9.04,9.07,9.01,9.03,147600.0,7.8971,7.9234,7.8709,7.8884,147600.0
2011-10-20 10:00:00,9.04,9.1,9.03,9.06,140500.0,7.8971,7.9496,7.8884,7.9146,140500.0
2011-10-20 10:05:00,9.06,9.09,9.0,9.05,129400.0,7.9146,7.9408,7.8622,7.9059,129400.0
2011-10-20 10:10:00,9.05,9.06,9.02,9.04,113100.0,7.9059,7.9146,7.8797,7.8971,113100.0
2011-10-20 10:15:00,9.05,9.06,9.02,9.04,124000.0,7.9059,7.9146,7.8797,7.8971,124000.0
2011-10-20 10:20:00,9.05,9.05,8.98,9.0,209200.0,7.9059,7.9059,7.8447,7.8622,209200.0
2011-10-20 10:25:00,9.0,9.05,8.99,9.05,89900.0,7.8622,7.9059,7.8535,7.9059,89900.0
2011-10-20 10:30:00,9.05,9.06,9.03,9.04,124900.0,7.9059,7.9146,7.8884,7.8971,124900.0
2011-10-20 10:35:00,9.04,9.13,9.03,9.13,261100.0,7.8971,7.9758,7.8884,7.9758,261100.0
2011-10-20 10:40:00,9.13,9.14,9.05,9.05,204700.0,7.9758,7.9845,7.9059,7.9059,204700.0
2011-10-20 10:45:00,9.05,9.05,8.98,9.01,150200.0,7.9059,7.9059,7.8447,7.8709,150200.0
2011-10-20 10:50:00,9.01,9.02,8.96,8.99,127300.0,7.8709,7.8797,7.8273,7.8535,127300.0
2011-10-20 10:55:00,8.99,9.0,8.97,8.97,135700.0,7.8535,7.8622,7.836,7.836,135700.0
2011-10-20 11:00:00,8.97,8.97,8.92,8.95,126200.0,7.836,7.836,7.7923,7.8185,126200.0
2011-10-20 11:05:00,8.94,8.97,8.94,8.97,69200.0,7.8098,7.836,7.8098,7.836,69200.0
2011-10-20 11:10:00,8.96,9.0,8.96,8.98,152600.0,7.8273,7.8622,7.8273,7.8447,152600.0
2011-10-20 11:15:00,8.98,8.98,8.93,8.93,84800.0,7.8447,7.8447,7.8011,7.8011,84800.0
2011-10-20 11:20:00,8.93,8.99,8.93,8.99,148400.0,7.8011,7.8535,7.8011,7.8535,148400.0
2011-10-20 11:25:00,8.98,9.03,8.98,9.01,108800.0,7.8447,7.8884,7.8447,7.8709,108800.0
2011-10-20 11:30:00,9.0,9.01,8.97,8.97,44800.0,7.8622,7.8709,7.836,7.836,44800.0
2011-10-20 11:35:00,8.97,8.98,8.97,8.98,30000.0,7.836,7.8447,7.836,7.8447,30000.0
2011-10-20 11:40:00,8.97,9.0,8.96,8.97,113600.0,7.836,7.8622,7.8273,7.836,113600.0
2011-10-20 11:45:00,8.97,8.97,8.95,8.96,48200.0,7.836,7.836,7.8185,7.8273,48200.0
2011-10-20 11:50:00,8.96,8.97,8.94,8.96,80300.0,7.8273,7.836,7.8098,7.8273,80300.0
2011-10-20 11:55:00,8.96,8.96,8.94,8.95,122100.0,7.8273,7.8273,7.8098,7.8185,122100.0
2011-10-20 12:00:00,8.96,8.96,8.94,8.95,93900.0,7.8273,7.8273,7.8098,7.8185,93900.0
2011-10-20 12:05:00,8.95,9.01,8.94,8.98,212700.0,7.8185,7.8709,7.8098,7.8447,212700.0
2011-10-20 12:10:00,8.98,8.98,8.95,8.96,64600.0,7.8447,7.8447,7.8185,7.8273,64600.0
2011-10-20 12:15:00,8.96,8.98,8.95,8.96,92300.0,7.8273,7.8447,7.8185,7.8273,92300.0
2011-10-20 12:20:00,8.96,8.98,8.95,8.98,35800.0,7.8273,7.8447,7.8185,7.8447,35800.0
2011-10-20 12:25:00,8.98,9.0,8.97,8.99,55300.0,7.8447,7.8622,7.836,7.8535,55300.0
2011-10-20 12:30:00,9.0,9.05,8.99,9.04,148100.0,7.8622,7.9059,7.8535,7.8971,148100.0
2011-10-20 12:35:00,9.04,9.05,9.03,9.04,98700.0,7.8971,7.9059,7.8884,7.8971,98700.0
2011-10-20 12:40:00,9.04,9.09,9.04,9.08,143000.0,7.8971,7.9408,7.8971,7.9321,143000.0
2011-10-20 12:45:00,9.08,9.11,9.08,9.11,280800.0,7.9321,7.9583,7.9321,7.9583,280800.0
2011-10-20 12:50:00,9.11,9.14,9.1,9.13,161200.0,7.9583,7.9845,7.9496,7.9758,161200.0
2011-10-20 12:55:00,9.13,9.17,9.12,9.17,126700.0,7.9758,8.0107,7.967,8.0107,126700.0
2011-10-20 13:00:00,9.17,9.18,9.09,9.14,218800.0,8.0107,8.0194,7.9408,7.9845,218800.0
2011-10-20 13:05:00,9.14,9.18,9.13,9.18,171900.0,7.9845,8.0194,7.9758,8.0194,171900.0
2011-10-20 13:10:00,9.18,9.18,9.13,9.14,183000.0,8.0194,8.0194,7.9758,7.9845,183000.0
2011-10-20 13:15:00,9.14,9.2,9.13,9.19,186200.0,7.9845,8.0369,7.9758,8.0282,186200.0
2011-10-20 13:20:00,9.19,9.2,9.14,9.19,263800.0,8.0282,8.0369,7.9845,8.0282,263800.0
2011-10-20 13:25:00,9.19,9.21,9.18,9.2,270200.0,8.0282,8.0457,8.0194,8.0369,270200.0
2011-10-20 13:30:00,9.2,9.23,9.19,9.2,215600.0,8.0369,8.0631,8.0282,8.0369,215600.0
2011-10-20 13:35:00,9.21,9.22,9.2,9.2,250700.0,8.0457,8.0544,8.0369,8.0369,250700.0
2011-10-20 13:40:00,9.2,9.21,9.18,9.19,197800.0,8.0369,8.0457,8.0194,8.0282,197800.0
2011-10-20 13:45:00,9.19,9.27,9.19,9.26,179800.0,8.0282,8.0981,8.0282,8.0893,179800.0
2011-10-20 13:50:00,9.26,9.28,9.24,9.25,180700.0,8.0893,8.1068,8.0719,8.0806,180700.0
2011-10-20 13:55:00,9.25,9.25,9.16,9.17,222000.0,8.0806,8.0806,8.002,8.0107,222000.0
2011-10-20 14:00:00,9.16,9.2,9.11,9.12,284300.0,8.002,8.0369,7.9583,7.967,284300.0
2011-10-20 14:05:00,9.12,9.12,9.08,9.09,80700.0,7.967,7.967,7.9321,7.9408,80700.0
2011-10-20 14:10:00,9.09,9.1,9.05,9.07,94800.0,7.9408,7.9496,7.9059,7.9234,94800.0
2011-10-20 14:15:00,9.07,9.12,9.07,9.08,175700.0,7.9234,7.967,7.9234,7.9321,175700.0
2011-10-20 14:20:00,9.08,9.13,9.08,9.13,137700.0,7.9321,7.9758,7.9321,7.9758,137700.0
2011-10-20 14:25:00,9.13,9.14,9.12,9.13,82900.0,7.9758,7.9845,7.967,7.9758,82900.0
2011-10-20 14:30:00,9.13,9.13,9.09,9.12,95000.0,7.9758,7.9758,7.9408,7.967,95000.0
2011-10-20 14:35:00,9.12,9.14,9.08,9.13,246600.0,7.967,7.9845,7.9321,7.9758,246600.0
2011-10-20 14:40:00,9.13,9.13,9.09,9.09,133100.0,7.9758,7.9758,7.9408,7.9408,133100.0
2011-10-20 14:45:00,9.09,9.1,9.08,9.1,85000.0,7.9408,7.9496,7.9321,7.9496,85000.0
2011-10-20 14:50:00,9.1,9.18,9.1,9.14,186800.0,7.9496,8.0194,7.9496,7.9845,186800.0
2011-10-20 14:55:00,9.14,9.15,9.1,9.1,91800.0,7.9845,7.9932,7.9496,7.9496,91800.0
2011-10-20 15:00:00,9.1,9.11,9.07,9.07,131900.0,7.9496,7.9583,7.9234,7.9234,131900.0
2011-10-20 15:05:00,9.07,9.1,9.06,9.1,121100.0,7.9234,7.9496,7.9146,7.9496,121100.0
2011-10-20 15:10:00,9.1,9.12,9.09,9.11,108000.0,7.9496,7.967,7.9408,7.9583,108000.0
2011-10-20 15:15:00,9.11,9.11,9.07,9.08,52700.0,7.9583,7.9583,7.9234,7.9321,52700.0
2011-10-20 15:20:00,9.07,9.09,9.04,9.04,210700.0,7.9234,7.9408,7.8971,7.8971,210700.0
2011-10-20 15:25:00,9.04,9.06,9.02,9.04,115300.0,7.8971,7.9146,7.8797,7.8971,115300.0
2011-10-20 15:30:00,9.05,9.08,9.04,9.08,110200.0,7.9059,7.9321,7.8971,7.9321,110200.0
2011-10-20 15:35:00,9.08,9.1,9.04,9.06,220100.0,7.9321,7.9496,7.8971,7.9146,220100.0
2011-10-20 15:40:00,9.05,9.11,9.05,9.1,199700.0,7.9059,7.9583,7.9059,7.9496,199700.0
2011-10-20 15:45:00,9.1,9.12,9.09,9.11,245300.0,7.9496,7.967,7.9408,7.9583,245300.0
2011-10-20 15:50:00,9.11,9.13,9.09,9.1,195900.0,7.9583,7.9758,7.9408,7.9496,195900.0
2011-10-20 15:55:00,9.1,9.12,9.09,9.09,506500.0,7.9496,7.967,7.9408,7.9408,506500.0
2011-10-21 09:30:00,9.23,9.23,9.14,9.15,753300.0,8.0631,8.0631,7.9845,7.9932,753300.0
2011-10-21 09:35:00,9.15,9.15,9.01,9.03,210500.0,7.9932,7.9932,7.8709,7.8884,210500.0
2011-10-21 09:40:00,9.03,9.04,8.97,8.98,203100.0,7.8884,7.8971,7.836,7.8447,203100.0
2011-10-21 09:45:00,8.97,8.98,8.93,8.93,138000.0,7.836,7.8447,7.8011,7.8011,138000.0
2011-10-21 09:50:00,8.94,9.0,8.93,8.97,121600.0,7.8098,7.8622,7.8011,7.836,121600.0
2011-10-21 09:55:00,8.97,8.98,8.94,8.95,62900.0,7.836,7.8447,7.8098,7.8185,62900.0
2011-10-21 10:00:00,8.95,8.96,8.89,8.9,227800.0,7.8185,7.8273,7.7661,7.7748,227800.0
2011-10-21 10:05:00,8.9,8.9,8.78,8.78,317800.0,7.7748,7.7748,7.67,7.67,317800.0
2011-10-21 10:10:00,8.78,8.79,8.75,8.79,336600.0,7.67,7.6788,7.6438,7.6788,336600.0
2011-10-21 10:15:00,8.8,8.86,8.8,8.84,342000.0,7.6875,7.7399,7.6875,7.7224,342000.0
2011-10-21 10:20:00,8.83,8.86,8.83,8.85,259600.0,7.7137,7.7399,7.7137,7.7312,259600.0
2011-10-21 10:25:00,8.85,8.86,8.79,8.8,298600.0,7.7312,7.7399,7.6788,7.6875,298600.0
2011-10-21 10:30:00,8.81,8.82,8.75,8.76,213300.0,7.6962,7.705,7.6438,7.6525,213300.0
2011-10-21 10:35:00,8.76,8.76,8.72,8.74,277200.0,7.6525,7.6525,7.6176,7.6351,277200.0
2011-10-21 10:40:00,8.74,8.75,8.73,8.75,341000.0,7.6351,7.6438,7.6263,7.6438,341000.0
2011-10-21 10:45:00,8.75,8.76,8.74,8.75,135500.0,7.6438,7.6525,7.6351,7.6438,135500.0
2011-10-21 10:50:00,8.75,8.75,8.7,8.73,240600.0,7.6438,7.6438,7.6001,7.6263,240600.0
2011-10-21 10:55:00,8.72,8.74,8.71,8.72,61200.0,7.6176,7.6351,7.6089,7.6176,61200.0
2011-10-21 11:00:00,8.71,8.74,8.71,8.72,161700.0,7.6089,7.6351,7.6089,7.6176,161700.0
2011-10-21 11:05:00,8.71,8.72,8.71,8.72,50700.0,7.6089,7.6176,7.6089,7.6176,50700.0
2011-10-21 11:10:00,8.71,8.76,8.71,8.72,240200.0,7.6089,7.6525,7.6089,7.6176,240200.0
2011-10-21 11:15:00,8.72,8.79,8.71,8.78,354900.0,7.6176,7.6788,7.6089,7.67,354900.0
2011-10-21 11:20:00,8.77,8.77,8.73,8.73,77400.0,7.6613,7.6613,7.6263,7.6263,77400.0
2011-10-21 11:25:00,8.74,8.74,8.72,8.72,18200.0,7.6351,7.6351,7.6176,7.6176,18200.0
2011-10-21 11:30:00,8.72,8.75,8.72,8.75,54500.0,7.6176,7.6438,7.6176,7.6438,54500.0
2011-10-21 11:35:00,8.75,8.75,8.7,8.7,84500.0,7.6438,7.6438,7.6001,7.6001,84500.0
2011-10-21 11:40:00,8.7,8.72,8.69,8.7,161300.0,7.6001,7.6176,7.5914,7.6001,161300.0
2011-10-21 11:45:00,8.69,8.71,8.69,8.71,158500.0,7.5914,7.6089,7.5914,7.6089,158500.0
2011-10-21 11:50:00,8.71,8.73,8.7,8.72,71100.0,7.6089,7.6263,7.6001,7.6176,71100.0
2011-10-21 11:55:00,8.73,8.75,8.72,8.72,168100.0,7.6263,7.6438,7.6176,7.6176,168100.0
2011-10-21 12:00:00,8.71,8.74,8.71,8.74,73300.0,7.6089,7.6351,7.6089,7.6351,73300.0
2011-10-21 12:05:00,8.74,8.74,8.72,8.72,79600.0,7.6351,7.6351,7.6176,7.6176,79600.0
2011-10-21 12:10:00,8.71,8.73,8.69,8.72,113100.0,7.6089,7.6263,7.5914,7.6176,113100.0
2011-10-21 12:15:00,8.72,8.73,8.71,8.73,43600.0,7.6176,7.6263,7.6089,7.6263,43600.0
2011-10-21 12:20:00,8.73,8.73,8.7,8.7,50800.0,7.6263,7.6263,7.6001,7.6001,50800.0
2011-10-21 12:25:00,8.71,8.75,8.7,8.75,67000.0,7.6089,7.6438,7.6001,7.6438,67000.0
2011-10-21 12:30:00,8.75,8.76,8.74,8.75,54900.0,7.6438,7.6525,7.6351,7.6438,54900.0
2011-10-21 12:35:00,8.75,8.75,8.73,8.74,88300.0,7.6438,7.6438,7.6263,7.6351,88300.0
2011-10-21 12:40:00,8.74,8.75,8.73,8.74,52100.0,7.6351,7.6438,7.6263,7.6351,52100.0
2011-10-21 12:45:00,8.74,8.76,8.74,8.76,100400.0,7.6351,7.6525,7.6351,7.6525,100400.0
2011-10-21 12:50:00,8.75,8.78,8.75,8.76,82300.0,7.6438,7.67,7.6438,7.6525,82300.0
2011-10-21 12:55:00,8.76,8.76,8.74,8.75,43900.0,7.6525,7.6525,7.6351,7.6438,43900.0
2011-10-21 13:00:00,8.74,8.75,8.7,8.71,119300.0,7.6351,7.6438,7.6001,7.6089,119300.0
2011-10-21 13:05:00,8.72,8.72,8.7,8.71,49600.0,7.6176,7.6176,7.6001,7.6089,49600.0
2011-10-21 13:10:00,8.71,8.71,8.67,8.7,121800.0,7.6089,7.6089,7.5739,7.6001,121800.0
2011-10-21 13:15:00,8.7,8.73,8.69,8.72,67400.0,7.6001,7.6263,7.5914,7.6176,67400.0
2011-10-21 13:20:00,8.72,8.74,8.72,8.73,49400.0,7.6176,7.6351,7.6176,7.6263,49400.0
2011-10-21 13:25:00,8.73,8.75,8.72,8.72,59800.0,7.6263,7.6438,7.6176,7.6176,59800.0
2011-10-21 13:30:00,8.72,8.74,8.71,8.73,84300.0,7.6176,7.6351,7.6089,7.6263,84300.0
2011-10-21 13:35:00,8.74,8.74,8.72,8.72,19100.0,7.6351,7.6351,7.6176,7.6176,19100.0
2011-10-21 13:40:00,8.72,8.73,8.7,8.72,72500.0,7.6176,7.6263,7.6001,7.6176,72500.0
2011-10-21 13:45:00,8.71,8.72,8.7,8.71,42800.0,7.6089,7.6176,7.6001,7.6089,42800.0
2011-10-21 13:50:00,8.71,8.71,8.69,8.69,43800.0,7.6089,7.6089,7.5914,7.5914,43800.0
2011-10-21 13:55:00,8.69,8.7,8.69,8.69,13300.0,7.5914,7.6001,7.5914,7.5914,13300.0
2011-10-21 14:00:00,8.69,8.74,8.68,8.72,138800.0,7.5914,7.6351,7.5827,7.6176,138800.0
2011-10-21 14:05:00,8.72,8.77,8.72,8.75,126100.0,7.6176,7.6613,7.6176,7.6438,126100.0
2011-10-21 14:10:00,8.75,8.76,8.75,8.76,19100.0,7.6438,7.6525,7.6438,7.6525,19100.0
2011-10-21 14:15:00,8.75,8.77,8.74,8.74,69600.0,7.6438,7.6613,7.6351,7.6351,69600.0
2011-10-21 14:20:00,8.75,8.79,8.75,8.77,138700.0,7.6438,7.6788,7.6438,7.6613,138700.0
2011-10-21 14:25:00,8.76,8.79,8.76,8.77,136900.0,7.6525,7.6788,7.6525,7.6613,136900.0
2011-10-21 14:30:00,8.77,8.8,8.77,8.8,162200.0,7.6613,7.6875,7.6613,7.6875,162200.0
2011-10-21 14:35:00,8.8,8.81,8.79,8.81,83000.0,7.6875,7.6962,7.6788,7.6962,83000.0
2011-10-21 14:40:00,8.81,8.87,8.8,8.85,198200.0,7.6962,7.7486,7.6875,7.7312,198200.0
2011-10-21 14:45:00,8.84,8.87,8.84,8.86,168800.0,7.7224,7.7486,7.7224,7.7399,168800.0
2011-10-21 14:50:00,8.85,8.86,8.82,8.85,196200.0,7.7312,7.7399,7.705,7.7312,196200.0
2011-10-21 14:55:00,8.86,8.86,8.84,8.86,283400.0,7.7399,7.7399,7.7224,7.7399,283400.0
2011-10-21 15:00:00,8.85,8.86,8.84,8.85,149900.0,7.7312,7.7399,7.7224,7.7312,149900.0
2011-10-21 15:05:00,8.84,8.86,8.84,8.86,161600.0,7.7224,7.7399,7.7224,7.7399,161600.0
2011-10-21 15:10:00,8.86,8.86,8.84,8.86,402100.0,7.7399,7.7399,7.7224,7.7399,402100.0
2011-10-21 15:15:00,8.85,8.86,8.85,8.85,150600.0,7.7312,7.7399,7.7312,7.7312,150600.0
2011-10-21 15:20:00,8.85,8.9,8.85,8.89,425400.0,7.7312,7.7748,7.7312,7.7661,425400.0
2011-10-21 15:25:00,8.9,8.9,8.86,8.86,167800.0,7.7748,7.7748,7.7399,7.7399,167800.0
2011-10-21 15:30:00,8.85,8.88,8.85,8.87,239600.0,7.7312,7.7574,7.7312,7.7486,239600.0
2011-10-21 15:35:00,8.87,8.87,8.83,8.84,244700.0,7.7486,7.7486,7.7137,7.7224,244700.0
2011-10-21 15:40:00,8.84,8.84,8.81,8.81,207600.0,7.7224,7.7224,7.6962,7.6962,207600.0
2011-10-21 15:45:00,8.82,8.86,8.81,8.86,316700.0,7.705,7.7399,7.6962,7.7399,316700.0
2011-10-21 15:50:00,8.85,8.88,8.84,8.88,315800.0,7.7312,7.7574,7.7224,7.7574,315800.0
2011-10-21 15:55:00,8.88,8.89,8.85,8.87,676500.0,7.7574,7.7661,7.7312,7.7486,676500.0
2011-10-24 09:30:00,8.83,8.89,8.83,8.87,97400.0,7.7137,7.7661,7.7137,7.7486,97400.0
2011-10-24 09:35:00,8.87,8.96,8.85,8.95,143500.0,7.7486,7.8273,7.7312,7.8185,143500.0
2011-10-24 09:40:00,8.95,8.96,8.93,8.95,64000.0,7.8185,7.8273,7.8011,7.8185,64000.0
2011-10-24 09:45:00,8.95,8.97,8.92,8.96,58400.0,7.8185,7.836,7.7923,7.8273,58400.0
2011-10-24 09:50:00,8.97,9.0,8.94,8.96,83400.0,7.836,7.8622,7.8098,7.8273,83400.0
2011-10-24 09:55:00,8.96,8.97,8.95,8.97,29600.0,7.8273,7.836,7.8185,7.836,29600.0
2011-10-24 10:00:00,8.97,8.97,8.96,8.97,15500.0,7.836,7.836,7.8273,7.836,15500.0
2011-10-24 10:05:00,8.97,9.0,8.96,9.0,132800.0,7.836,7.8622,7.8273,7.8622,132800.0
2011-10-24 10:10:00,9.0,9.0,8.99,9.0,46100.0,7.8622,7.8622,7.8535,7.8622,46100.0
2011-10-24 10:15:00,9.0,9.05,8.99,9.05,123800.0,7.8622,7.9059,7.8535,7.9059,123800.0
2011-10-24 10:20:00,9.05,9.08,9.03,9.04,177300.0,7.9059,7.9321,7.8884,7.8971,177300.0
2011-10-24 10:25:00,9.04,9.07,9.04,9.05,99400.0,7.8971,7.9234,7.8971,7.9059,99400.0
2011-10-24 10:30:00,9.05,9.07,9.04,9.07,90300.0,7.9059,7.9234,7.8971,7.9234,90300.0
2011-10-24 10:35:00,9.07,9.07,9.06,9.07,33100.0,7.9234,7.9234,7.9146,7.9234,33100.0
2011-10-24 10:40:00,9.07,9.08,9.05,9.06,105100.0,7.9234,7.9321,7.9059,7.9146,105100.0
2011-10-24 10:45:00,9.05,9.09,9.05,9.07,101400.0,7.9059,7.9408,7.9059,7.9234,101400.0
2011-10-24 10:50:00,9.07,9.08,9.07,9.07,56300.0,7.9234,7.9321,7.9234,7.9234,56300.0
2011-10-24 10:55:00,9.07,9.08,9.05,9.05,61100.0,7.9234,7.9321,7.9059,7.9059,61100.0
2011-10-24 11:00:00,9.06,9.1,9.05,9.1,118200.0,7.9146,7.9496,7.9059,7.9496,118200.0
2011-10-24 11:05:00,9.1,9.13,9.09,9.12,173300.0,7.9496,7.9758,7.9408,7.967,173300.0
2011-10-24 11:10:00,9.12,9.13,9.11,9.12,65100.0,7.967,7.9758,7.9583,7.967,65100.0
2011-10-24 11:15:00,9.12,9.14,9.11,9.13,112800.0,7.967,7.9845,7.9583,7.9758,112800.0
2011-10-24 11:20:00,9.14,9.17,9.13,9.15,90400.0,7.9845,8.0107,7.9758,7.9932,90400.0
2011-10-24 11:25:00,9.14,9.16,9.14,9.15,58800.0,7.9845,8.002,7.9845,7.9932,58800.0
2011-10-24 11:30:00,9.15,9.18,9.14,9.16,139600.0,7.9932,8.0194,7.9845,8.002,139600.0
2011-10-24 11:35:00,9.16,9.17,9.13,9.13,64900.0,8.002,8.0107,7.9758,7.9758,64900.0
2011-10-24 11:40:00,9.13,9.14,9.11,9.11,29400.0,7.9758,7.9845,7.9583,7.9583,29400.0
2011-10-24 11:45:00,9.12,9.12,9.11,9.11,29200.0,7.967,7.967,7.9583,7.9583,29200.0
2011-10-24 11:50:00,9.12,9.13,9.08,9.08,78600.0,7.967,7.9758,7.9321,7.9321,78600.0
2011-10-24 11:55:00,9.09,9.09,9.08,9.09,26500.0,7.9408,7.9408,7.9321,7.9408,26500.0
2011-10-24 12:00:00,9.08,9.09,9.08,9.09,13400.0,7.9321,7.9408,7.9321,7.9408,13400.0
2011-10-24 12:05:00,9.08,9.08,9.07,9.08,25800.0,7.9321,7.9321,7.9234,7.9321,25800.0
2011-10-24 12:10:00,9.08,9.09,9.07,9.08,47400.0,7.9321,7.9408,7.9234,7.9321,47400.0
2011-10-24 12:15:00,9.09,9.09,9.07,9.07,27800.0,7.9408,7.9408,7.9234,7.9234,27800.0
2011-10-24 12:20:00,9.07,9.07,9.05,9.05,51100.0,7.9234,7.9234,7.9059,7.9059,51100.0
2011-10-24 12:25:00,9.05,9.05,9.04,9.04,55600.0,7.9059,7.9059,7.8971,7.8971,55600.0
2011-10-24 12:30:00,9.04,9.05,9.01,9.01,61300.0,7.8971,7.9059,7.8709,7.8709,61300.0
2011-10-24 12:35:00,9.02,9.02,8.99,8.99,27800.0,7.8797,7.8797,7.8535,7.8535,27800.0
2011-10-24 12:40:00,9.0,9.0,8.99,8.99,5700.0,7.8622,7.8622,7.8535,7.8535,5700.0
2011-10-24 12:45:00,9.0,9.02,8.99,9.01,68400.0,7.8622,7.8797,7.8535,7.8709,68400.0
2011-10-24 12:50:00,9.01,9.04,9.0,9.04,185700.0,7.8709,7.8971,7.8622,7.8971,185700.0
2011-10-24 12:55:00,9.04,9.06,9.03,9.06,45500.0,7.8971,7.9146,7.8884,7.9146,45500.0
2011-10-24 13:00:00,9.06,9.08,9.05,9.08,43000.0,7.9146,7.9321,7.9059,7.9321,43000.0
2011-10-24 13:05:00,9.08,9.08,9.05,9.06,47400.0,7.9321,7.9321,7.9059,7.9146,47400.0
2011-10-24 13:10:00,9.06,9.08,9.05,9.08,41500.0,7.9146,7.9321,7.9059,7.9321,41500.0
2011-10-24 13:15:00,9.07,9.08,9.06,9.08,21200.0,7.9234,7.9321,7.9146,7.9321,21200.0
2011-10-24 13:20:00,9.08,9.08,9.07,9.07,11800.0,7.9321,7.9321,7.9234,7.9234,11800.0
2011-10-24 13:25:00,9.08,9.08,9.07,9.08,8000.0,7.9321,7.9321,7.9234,7.9321,8000.0
2011-10-24 13:30:00,9.08,9.08,9.07,9.08,15400.0,7.9321,7.9321,7.9234,7.9321,15400.0
2011-10-24 13:35:00,9.08,9.08,9.07,9.08,15100.0,7.9321,7.9321,7.9234,7.9321,15100.0
2011-10-24 13:40:00,9.08,9.1,9.07,9.1,37000.0,7.9321,7.9496,7.9234,7.9496,37000.0
2011-10-24 13:45:00,9.1,9.13,9.09,9.12,163200.0,7.9496,7.9758,7.9408,7.967,163200.0
2011-10-24 13:50:00,9.11,9.12,9.1,9.12,54800.0,7.9583,7.967,7.9496,7.967,54800.0
2011-10-24 13:55:00,9.12,9.13,9.11,9.13,42500.0,7.967,7.9758,7.9583,7.9758,42500.0
2011-10-24 14:00:00,9.13,9.13,9.11,9.11,41700.0,7.9758,7.9758,7.9583,7.9583,41700.0
2011-10-24 14:05:00,9.12,9.12,9.07,9.08,110700.0,7.967,7.967,7.9234,7.9321,110700.0
2011-10-24 14:10:00,9.07,9.08,9.06,9.06,45800.0,7.9234,7.9321,7.9146,7.9146,45800.0
2011-10-24 14:15:00,9.06,9.08,9.03,9.03,70600.0,7.9146,7.9321,7.8884,7.8884,70600.0
2011-10-24 14:20:00,9.04,9.05,9.03,9.05,20300.0,7.8971,7.9059,7.8884,7.9059,20300.0
2011-10-24 14:25:00,9.04,9.07,9.04,9.07,56200.0,7.8971,7.9234,7.8971,7.9234,56200.0
2011-10-24 14:30:00,9.07,9.07,9.06,9.07,29700.0,7.9234,7.9234,7.9146,7.9234,29700.0
2011-10-24 14:35:00,9.06,9.07,9.06,9.07,24700.0,7.9146,7.9234,7.9146,7.9234,24700.0
2011-10-24 14:40:00,9.07,9.07,9.06,9.06,24200.0,7.9234,7.9234,7.9146,7.9146,24200.0
2011-10-24 14:45:00,9.07,9.08,9.06,9.08,51500.0,7.9234,7.9321,7.9146,7.9321,51500.0
2011-10-24 14:50:00,9.08,9.08,9.07,9.08,26000.0,7.9321,7.9321,7.9234,7.9321,26000.0
2011-10-24 14:55:00,9.08,9.1,9.07,9.1,54900.0,7.9321,7.9496,7.9234,7.9496,54900.0
2011-10-24 15:00:00,9.09,9.1,9.09,9.1,38300.0,7.9408,7.9496,7.9408,7.9496,38300.0
2011-10-24 15:05:00,9.1,9.1,9.09,9.1,34700.0,7.9496,7.9496,7.9408,7.9496,34700.0
2011-10-24 15:10:00,9.09,9.1,9.06,9.07,158600.0,7.9408,7.9496,7.9146,7.9234,158600.0
2011-10-24 15:15:00,9.07,9.07,9.05,9.06,95300.0,7.9234,7.9234,7.9059,7.9146,95300.0
2011-10-24 15:20:00,9.07,9.08,9.06,9.08,85300.0,7.9234,7.9321,7.9146,7.9321,85300.0
2011-10-24 15:25:00,9.07,9.08,9.04,9.04,120400.0,7.9234,7.9321,7.8971,7.8971,120400.0
2011-10-24 15:30:00,9.04,9.07,9.04,9.05,135200.0,7.8971,7.9234,7.8971,7.9059,135200.0
2011-10-24 15:35:00,9.05,9.07,9.04,9.06,95400.0,7.9059,7.9234,7.8971,7.9146,95400.0
2011-10-24 15:40:00,9.06,9.08,9.05,9.08,140300.0,7.9146,7.9321,7.9059,7.9321,140300.0
2011-10-24 15:45:00,9.08,9.08,9.04,9.04,287200.0,7.9321,7.9321,7.8971,7.8971,287200.0
2011-10-24 15:50:00,9.05,9.06,9.03,9.05,162700.0,7.9059,7.9146,7.8884,7.9059,162700.0
2011-10-24 15:55:00,9.06,9.07,9.05,9.07,264300.0,7.9146,7.9234,7.9059,7.9234,264300.0
2011-10-25 09:30:00,8.98,9.0,8.81,8.82,102400.0,7.8447,7.8622,7.6962,7.705,102400.0
2011-10-25 09:35:00,8.81,8.81,8.68,8.71,252900.0,7.6962,7.6962,7.5827,7.6089,252900.0
2011-10-25 09:40:00,8.71,8.76,8.68,8.68,128400.0,7.6089,7.6525,7.5827,7.5827,128400.0
2011-10-25 09:45:00,8.68,8.72,8.67,8.69,136600.0,7.5827,7.6176,7.5739,7.5914,136600.0
2011-10-25 09:50:00,8.69,8.7,8.65,8.7,124200.0,7.5914,7.6001,7.5565,7.6001,124200.0
2011-10-25 09:55:00,8.7,8.71,8.64,8.66,109100.0,7.6001,7.6089,7.5477,7.5652,109100.0
2011-10-25 10:00:00,8.65,8.67,8.6,8.61,278500.0,7.5565,7.5739,7.5128,7.5215,278500.0
2011-10-25 10:05:00,8.61,8.66,8.61,8.62,297700.0,7.5215,7.5652,7.5215,7.5302,297700.0
2011-10-25 10:10:00,8.63,8.67,8.62,8.67,161900.0,7.539,7.5739,7.5302,7.5739,161900.0
2011-10-25 10:15:00,8.66,8.73,8.66,8.72,81700.0,7.5652,7.6263,7.5652,7.6176,81700.0
2011-10-25 10:20:00,8.72,8.75,8.71,8.75,88900.0,7.6176,7.6438,7.6089,7.6438,88900.0
2011-10-25 10:25:00,8.74,8.84,8.74,8.8,200200.0,7.6351,7.7224,7.6351,7.6875,200200.0
2011-10-25 10:30:00,8.81,8.85,8.79,8.83,270400.0,7.6962,7.7312,7.6788,7.7137,270400.0
2011-10-25 10:35:00,8.82,8.83,8.76,8.83,182900.0,7.705,7.7137,7.6525,7.7137,182900.0
2011-10-25 10:40:00,8.83,8.86,8.82,8.84,235200.0,7.7137,7.7399,7.705,7.7224,235200.0
2011-10-25 10:45:00,8.84,8.85,8.82,8.85,125800.0,7.7224,7.7312,7.705,7.7312,125800.0
2011-10-25 10:50:00,8.84,8.85,8.8,8.81,69600.0,7.7224,7.7312,7.6875,7.6962,69600.0
2011-10-25 10:55:00,8.81,8.83,8.81,8.82,80100.0,7.6962,7.7137,7.6962,7.705,80100.0
2011-10-25 11:00:00,8.82,8.84,8.79,8.79,101300.0,7.705,7.7224,7.6788,7.6788,101300.0
2011-10-25 11:05:00,8.79,8.8,8.78,8.79,44000.0,7.6788,7.6875,7.67,7.6788,44000.0
2011-10-25 11:10:00,8.79,8.8,8.78,8.8,201700.0,7.6788,7.6875,7.67,7.6875,201700.0
2011-10-25 11:15:00,8.8,8.82,8.78,8.79,187300.0,7.6875,7.705,7.67,7.6788,187300.0
2011-10-25 11:20:00,8.79,8.8,8.76,8.78,93200.0,7.6788,7.6875,7.6525,7.67,93200.0
2011-10-25 11:25:00,8.77,8.78,8.77,8.78,19000.0,7.6613,7.67,7.6613,7.67,19000.0
2011-10-25 11:30:00,8.77,8.79,8.77,8.77,77000.0,7.6613,7.6788,7.6613,7.6613,77000.0
2011-10-25 11:35:00,8.77,8.79,8.76,8.78,64500.0,7.6613,7.6788,7.6525,7.67,64500.0
2011-10-25 11:40:00,8.79,8.79,8.75,8.77,106900.0,7.6788,7.6788,7.6438,7.6613,106900.0
2011-10-25 11:45:00,8.77,8.78,8.75,8.77,58700.0,7.6613,7.67,7.6438,7.6613,58700.0
2011-10-25 11:50:00,8.77,8.8,8.76,8.8,90000.0,7.6613,7.6875,7.6525,7.6875,90000.0
2011-10-25 11:55:00,8.79,8.81,8.79,8.81,27300.0,7.6788,7.6962,7.6788,7.6962,27300.0
2011-10-25 12:00:00,8.81,8.81,8.78,8.78,43500.0,7.6962,7.6962,7.67,7.67,43500.0
2011-10-25 12:05:00,8.78,8.84,8.78,8.83,85400.0,7.67,7.7224,7.67,7.7137,85400.0
2011-10-25 12:10:00,8.83,8.83,8.82,8.83,34300.0,7.7137,7.7137,7.705,7.7137,34300.0
2011-10-25 12:15:00,8.82,8.86,8.82,8.86,40100.0,7.705,7.7399,7.705,7.7399,40100.0
2011-10-25 12:20:00,8.86,8.86,8.85,8.86,24500.0,7.7399,7.7399,7.7312,7.7399,24500.0
2011-10-25 12:25:00,8.86,8.88,8.85,8.88,51000.0,7.7399,7.7574,7.7312,7.7574,51000.0
2011-10-25 12:30:00,8.88,8.89,8.86,8.87,74200.0,7.7574,7.7661,7.7399,7.7486,74200.0
2011-10-25 12:35:00,8.87,8.87,8.85,8.85,20400.0,7.7486,7.7486,7.7312,7.7312,20400.0
2011-10-25 12:40:00,8.85,8.86,8.84,8.85,15400.0,7.7312,7.7399,7.7224,7.7312,15400.0
2011-10-25 12:45:00,8.84,8.85,8.82,8.83,26500.0,7.7224,7.7312,7.705,7.7137,26500.0
2011-10-25 12:50:00,8.82,8.83,8.82,8.82,2400.0,7.705,7.7137,7.705,7.705,2400.0
2011-10-25 12:55:00,8.82,8.83,8.82,8.83,19700.0,7.705,7.7137,7.705,7.7137,19700.0
2011-10-25 13:00:00,8.83,8.84,8.82,8.84,38400.0,7.7137,7.7224,7.705,7.7224,38400.0
2011-10-25 13:05:00,8.84,8.84,8.83,8.84,15700.0,7.7224,7.7224,7.7137,7.7224,15700.0
2011-10-25 13:10:00,8.84,8.84,8.81,8.82,118800.0,7.7224,7.7224,7.6962,7.705,118800.0
2011-10-25 13:15:00,8.81,8.82,8.81,8.82,87500.0,7.6962,7.705,7.6962,7.705,87500.0
2011-10-25 13:20:00,8.82,8.83,8.81,8.83,37000.0,7.705,7.7137,7.6962,7.7137,37000.0
2011-10-25 13:25:00,8.83,8.84,8.82,8.84,38800.0,7.7137,7.7224,7.705,7.7224,38800.0
2011-10-25 13:30:00,8.84,8.84,8.8,8.8,96500.0,7.7224,7.7224,7.6875,7.6875,96500.0
2011-10-25 13:35:00,8.8,8.84,8.8,8.83,80000.0,7.6875,7.7224,7.6875,7.7137,80000.0
2011-10-25 13:40:00,8.83,8.83,8.81,8.81,40700.0,7.7137,7.7137,7.6962,7.6962,40700.0
2011-10-25 13:45:00,8.82,8.82,8.81,8.82,34400.0,7.705,7.705,7.6962,7.705,34400.0
2011-10-25 13:50:00,8.82,8.87,8.81,8.86,155600.0,7.705,7.7486,7.6962,7.7399,155600.0
2011-10-25 13:55:00,8.85,8.86,8.85,8.85,21400.0,7.7312,7.7399,7.7312,7.7312,21400.0
2011-10-25 14:00:00,8.85,8.86,8.79,8.79,93600.0,7.7312,7.7399,7.6788,7.6788,93600.0
2011-10-25 14:05:00,8.8,8.82,8.79,8.82,49500.0,7.6875,7.705,7.6788,7.705,49500.0
2011-10-25 14:10:00,8.81,8.82,8.78,8.78,50100.0,7.6962,7.705,7.67,7.67,50100.0
2011-10-25 14:15:00,8.78,8.79,8.77,8.78,50500.0,7.67,7.6788,7.6613,7.67,50500.0
2011-10-25 14:20:00,8.79,8.8,8.78,8.8,53200.0,7.6788,7.6875,7.67,7.6875,53200.0
2011-10-25 14:25:00,8.79,8.8,8.79,8.79,38300.0,7.6788,7.6875,7.6788,7.6788,38300.0
2011-10-25 14:30:00,8.79,8.8,8.75,8.76,95900.0,7.6788,7.6875,7.6438,7.6525,95900.0
2011-10-25 14:35:00,8.76,8.78,8.76,8.78,68400.0,7.6525,7.67,7.6525,7.67,68400.0
2011-10-25 14:40:00,8.77,8.82,8.77,8.82,108200.0,7.6613,7.705,7.6613,7.705,108200.0
2011-10-25 14:45:00,8.83,8.83,8.82,8.83,32100.0,7.7137,7.7137,7.705,7.7137,32100.0
2011-10-25 14:50:00,8.83,8.83,8.8,8.8,129200.0,7.7137,7.7137,7.6875,7.6875,129200.0
2011-10-25 14:55:00,8.8,8.82,8.8,8.82,78500.0,7.6875,7.705,7.6875,7.705,78500.0
2011-10-25 15:00:00,8.82,8.86,8.82,8.86,93900.0,7.705,7.7399,7.705,7.7399,93900.0
2011-10-25 15:05:00,8.86,8.86,8.83,8.83,103500.0,7.7399,7.7399,7.7137,7.7137,103500.0
2011-10-25 15:10:00,8.83,8.83,8.82,8.83,46700.0,7.7137,7.7137,7.705,7.7137,46700.0
2011-10-25 15:15:00,8.82,8.83,8.8,8.8,50000.0,7.705,7.7137,7.6875,7.6875,50000.0
2011-10-25 15:20:00,8.8,8.81,8.76,8.76,93000.0,7.6875,7.6962,7.6525,7.6525,93000.0
2011-10-25 15:25:00,8.76,8.77,8.75,8.77,109900.0,7.6525,7.6613,7.6438,7.6613,109900.0
2011-10-25 15:30:00,8.77,8.78,8.76,8.78,121100.0,7.6613,7.67,7.6525,7.67,121100.0
2011-10-25 15:35:00,8.78,8.78,8.75,8.76,108500.0,7.67,7.67,7.6438,7.6525,108500.0
2011-10-25 15:40:00,8.76,8.79,8.75,8.77,374400.0,7.6525,7.6788,7.6438,7.6613,374400.0
2011-10-25 15:45:00,8.77,8.78,8.72,8.74,304700.0,7.6613,7.67,7.6176,7.6351,304700.0
2011-10-25 15:50:00,8.74,8.74,8.73,8.74,143600.0,7.6351,7.6351,7.6263,7.6351,143600.0
2011-10-25 15:55:00,8.73,8.74,8.71,8.74,470100.0,7.6263,7.6351,7.6089,7.6351,470100.0
2011-10-26 09:30:00,8.8,8.84,8.78,8.8,109800.0,7.6875,7.7224,7.67,7.6875,109800.0
2011-10-26 09:35:00,8.81,8.82,8.73,8.8,201200.0,7.6962,7.705,7.6263,7.6875,201200.0
2011-10-26 09:40:00,8.8,8.82,8.76,8.78,239500.0,7.6875,7.705,7.6525,7.67,239500.0
2011-10-26 09:45:00,8.78,8.79,8.78,8.78,26800.0,7.67,7.6788,7.67,7.67,26800.0
2011-10-26 09:50:00,8.78,8.79,8.74,8.75,174800.0,7.67,7.6788,7.6351,7.6438,174800.0
2011-10-26 09:55:00,8.75,8.75,8.71,8.72,95300.0,7.6438,7.6438,7.6089,7.6176,95300.0
2011-10-26 10:00:00,8.71,8.75,8.71,8.75,46000.0,7.6089,7.6438,7.6089,7.6438,46000.0
2011-10-26 10:05:00,8.75,8.75,8.69,8.7,87200.0,7.6438,7.6438,7.5914,7.6001,87200.0
2011-10-26 10:10:00,8.69,8.71,8.68,8.7,129000.0,7.5914,7.6089,7.5827,7.6001,129000.0
2011-10-26 10:15:00,8.69,8.7,8.65,8.69,103500.0,7.5914,7.6001,7.5565,7.5914,103500.0
2011-10-26 10:20:00,8.7,8.7,8.67,8.67,60400.0,7.6001,7.6001,7.5739,7.5739,60400.0
2011-10-26 10:25:00,8.68,8.68,8.65,8.65,194700.0,7.5827,7.5827,7.5565,7.5565,194700.0
2011-10-26 10:30:00,8.66,8.66,8.59,8.6,380200.0,7.5652,7.5652,7.504,7.5128,380200.0
2011-10-26 10:35:00,8.59,8.62,8.56,8.56,213300.0,7.504,7.5302,7.4778,7.4778,213300.0
2011-10-26 10:40:00,8.56,8.57,8.51,8.53,174500.0,7.4778,7.4866,7.4342,7.4516,174500.0
2011-10-26 10:45:00,8.54,8.54,8.5,8.51,214300.0,7.4604,7.4604,7.4254,7.4342,214300.0
2011-10-26 10:50:00,8.5,8.52,8.48,8.49,216400.0,7.4254,7.4429,7.4079,7.4167,216400.0
2011-10-26 10:55:00,8.49,8.49,8.45,8.46,228500.0,7.4167,7.4167,7.3817,7.3905,228500.0
2011-10-26 11:00:00,8.46,8.52,8.46,8.51,157700.0,7.3905,7.4429,7.3905,7.4342,157700.0
2011-10-26 11:05:00,8.51,8.53,8.49,8.49,84700.0,7.4342,7.4516,7.4167,7.4167,84700.0
2011-10-26 11:10:00,8.49,8.52,8.49,8.52,69200.0,7.4167,7.4429,7.4167,7.4429,69200.0
2011-10-26 11:15:00,8.52,8.54,8.5,8.51,130100.0,7.4429,7.4604,7.4254,7.4342,130100.0
2011-10-26 11:20:00,8.5,8.51,8.49,8.49,100800.0,7.4254,7.4342,7.4167,7.4167,100800.0
2011-10-26 11:25:00,8.48,8.5,8.48,8.49,75800.0,7.4079,7.4254,7.4079,7.4167,75800.0
2011-10-26 11:30:00,8.5,8.54,8.49,8.52,142500.0,7.4254,7.4604,7.4167,7.4429,142500.0
2011-10-26 11:35:00,8.52,8.53,8.51,8.51,28400.0,7.4429,7.4516,7.4342,7.4342,28400.0
2011-10-26 11:40:00,8.52,8.53,8.51,8.52,48700.0,7.4429,7.4516,7.4342,7.4429,48700.0
2011-10-26 11:45:00,8.53,8.53,8.52,8.53,13100.0,7.4516,7.4516,7.4429,7.4516,13100.0
2011-10-26 11:50:00,8.53,8.53,8.51,8.51,39500.0,7.4516,7.4516,7.4342,7.4342,39500.0
2011-10-26 11:55:00,8.51,8.52,8.51,8.52,21900.0,7.4342,7.4429,7.4342,7.4429,21900.0
2011-10-26 12:00:00,8.52,8.52,8.51,8.52,43600.0,7.4429,7.4429,7.4342,7.4429,43600.0
2011-10-26 12:05:00,8.52,8.53,8.51,8.53,104400.0,7.4429,7.4516,7.4342,7.4516,104400.0
2011-10-26 12:10:00,8.52,8.53,8.49,8.5,74300.0,7.4429,7.4516,7.4167,7.4254,74300.0
2011-10-26 12:15:00,8.49,8.52,8.49,8.5,90100.0,7.4167,7.4429,7.4167,7.4254,90100.0
2011-10-26 12:20:00,8.51,8.51,8.49,8.5,47400.0,7.4342,7.4342,7.4167,7.4254,47400.0
2011-10-26 12:25:00,8.49,8.51,8.48,8.51,107200.0,7.4167,7.4342,7.4079,7.4342,107200.0
2011-10-26 12:30:00,8.51,8.51,8.49,8.49,44400.0,7.4342,7.4342,7.4167,7.4167,44400.0
2011-10-26 12:35:00,8.5,8.53,8.5,8.52,99300.0,7.4254,7.4516,7.4254,7.4429,99300.0
2011-10-26 12:40:00,8.52,8.52,8.51,8.51,11900.0,7.4429,7.4429,7.4342,7.4342,11900.0
2011-10-26 12:45:00,8.52,8.52,8.51,8.51,10900.0,7.4429,7.4429,7.4342,7.4342,10900.0
2011-10-26 12:50:00,8.52,8.52,8.5,8.51,32600.0,7.4429,7.4429,7.4254,7.4342,32600.0
2011-10-26 12:55:00,8.51,8.51,8.49,8.49,37500.0,7.4342,7.4342,7.4167,7.4167,37500.0
2011-10-26 13:00:00,8.5,8.5,8.49,8.5,6400.0,7.4254,7.4254,7.4167,7.4254,6400.0
2011-10-26 13:05:00,8.49,8.51,8.46,8.46,109500.0,7.4167,7.4342,7.3905,7.3905,109500.0
2011-10-26 13:10:00,8.46,8.47,8.46,8.47,40900.0,7.3905,7.3992,7.3905,7.3992,40900.0
2011-10-26 13:15:00,8.46,8.47,8.46,8.47,41900.0,7.3905,7.3992,7.3905,7.3992,41900.0
2011-10-26 13:20:00,8.46,8.48,8.46,8.48,71300.0,7.3905,7.4079,7.3905,7.4079,71300.0
2011-10-26 13:25:00,8.47,8.48,8.47,8.48,16700.0,7.3992,7.4079,7.3992,7.4079,16700.0
2011-10-26 13:30:00,8.48,8.52,8.47,8.51,129700.0,7.4079,7.4429,7.3992,7.4342,129700.0
2011-10-26 13:35:00,8.51,8.55,8.51,8.55,52300.0,7.4342,7.4691,7.4342,7.4691,52300.0
2011-10-26 13:40:00,8.54,8.55,8.52,8.52,123800.0,7.4604,7.4691,7.4429,7.4429,123800.0
2011-10-26 13:45:00,8.53,8.53,8.51,8.53,100800.0,7.4516,7.4516,7.4342,7.4516,100800.0
2011-10-26 13:50:00,8.53,8.56,8.5,8.53,122000.0,7.4516,7.4778,7.4254,7.4516,122000.0
2011-10-26 13:55:00,8.53,8.55,8.52,8.54,83100.0,7.4516,7.4691,7.4429,7.4604,83100.0
2011-10-26 14:00:00,8.55,8.59,8.55,8.57,92300.0,7.4691,7.504,7.4691,7.4866,92300.0
2011-10-26 14:05:00,8.57,8.62,8.56,8.62,77800.0,7.4866,7.5302,7.4778,7.5302,77800.0
2011-10-26 14:10:00,8.62,8.62,8.57,8.58,181800.0,7.5302,7.5302,7.4866,7.4953,181800.0
2011-10-26 14:15:00,8.58,8.58,8.57,8.57,8800.0,7.4953,7.4953,7.4866,7.4866,8800.0
2011-10-26 14:20:00,8.58,8.59,8.57,8.59,24400.0,7.4953,7.504,7.4866,7.504,24400.0
2011-10-26 14:25:00,8.58,8.6,8.58,8.6,102500.0,7.4953,7.5128,7.4953,7.5128,102500.0
2011-10-26 14:30:00,8.59,8.64,8.59,8.64,109200.0,7.504,7.5477,7.504,7.5477,109200.0
2011-10-26 14:35:00,8.64,8.66,8.63,8.66,73400.0,7.5477,7.5652,7.539,7.5652,73400.0
2011-10-26 14:40:00,8.66,8.66,8.61,8.61,145700.0,7.5652,7.5652,7.5215,7.5215,145700.0
2011-10-26 14:45:00,8.62,8.63,8.61,8.63,73700.0,7.5302,7.539,7.5215,7.539,73700.0
2011-10-26 14:50:00,8.62,8.63,8.6,8.6,62700.0,7.5302,7.539,7.5128,7.5128,62700.0
2011-10-26 14:55:00,8.6,8.62,8.58,8.61,78100.0,7.5128,7.5302,7.4953,7.5215,78100.0
2011-10-26 15:00:00,8.61,8.64,8.61,8.63,78000.0,7.5215,7.5477,7.5215,7.539,78000.0
2011-10-26 15:05:00,8.64,8.64,8.61,8.64,121200.0,7.5477,7.5477,7.5215,7.5477,121200.0
2011-10-26 15:10:00,8.63,8.65,8.62,8.65,96700.0,7.539,7.5565,7.5302,7.5565,96700.0
2011-10-26 15:15:00,8.65,8.66,8.63,8.63,104900.0,7.5565,7.5652,7.539,7.539,104900.0
2011-10-26 15:20:00,8.62,8.65,8.62,8.64,126300.0,7.5302,7.5565,7.5302,7.5477,126300.0
2011-10-26 15:25:00,8.64,8.67,8.63,8.67,68200.0,7.5477,7.5739,7.539,7.5739,68200.0
2011-10-26 15:30:00,8.67,8.7,8.64,8.66,317100.0,7.5739,7.6001,7.5477,7.5652,317100.0
2011-10-26 15:35:00,8.67,8.69,8.64,8.66,295700.0,7.5739,7.5914,7.5477,7.5652,295700.0
2011-10-26 15:40:00,8.66,8.68,8.66,8.68,151700.0,7.5652,7.5827,7.5652,7.5827,151700.0
2011-10-26 15:45:00,8.68,8.68,8.64,8.64,210700.0,7.5827,7.5827,7.5477,7.5477,210700.0
2011-10-26 15:50:00,8.64,8.65,8.62,8.63,186200.0,7.5477,7.5565,7.5302,7.539,186200.0
2011-10-26 15:55:00,8.63,8.63,8.61,8.61,369200.0,7.539,7.539,7.5215,7.5215,369200.0
2011-10-27 09:30:00,8.89,8.91,8.82,8.83,219600.0,7.7661,7.7836,7.705,7.7137,219600.0
2011-10-27 09:35:00,8.82,8.85,8.79,8.8,150600.0,7.705,7.7312,7.6788,7.6875,150600.0
2011-10-27 09:40:00,8.8,8.85,8.79,8.83,134000.0,7.6875,7.7312,7.6788,7.7137,134000.0
2011-10-27 09:45:00,8.84,8.84,8.81,8.82,46900.0,7.7224,7.7224,7.6962,7.705,46900.0
2011-10-27 09:50:00,8.81,8.82,8.76,8.76,112400.0,7.6962,7.705,7.6525,7.6525,112400.0
2011-10-27 09:55:00,8.77,8.78,8.74,8.74,157000.0,7.6613,7.67,7.6351,7.6351,157000.0
2011-10-27 10:00:00,8.75,8.79,8.75,8.78,83300.0,7.6438,7.6788,7.6438,7.67,83300.0
2011-10-27 10:05:00,8.79,8.8,8.78,8.8,93200.0,7.6788,7.6875,7.67,7.6875,93200.0
2011-10-27 10:10:00,8.8,8.83,8.79,8.82,152500.0,7.6875,7.7137,7.6788,7.705,152500.0
2011-10-27 10:15:00,8.82,8.85,8.81,8.85,120800.0,7.705,7.7312,7.6962,7.7312,120800.0
2011-10-27 10:20:00,8.85,8.85,8.84,8.85,35800.0,7.7312,7.7312,7.7224,7.7312,35800.0
2011-10-27 10:25:00,8.85,8.85,8.81,8.82,112400.0,7.7312,7.7312,7.6962,7.705,112400.0
2011-10-27 10:30:00,8.82,8.84,8.8,8.83,127800.0,7.705,7.7224,7.6875,7.7137,127800.0
2011-10-27 10:35:00,8.83,8.83,8.81,8.82,55200.0,7.7137,7.7137,7.6962,7.705,55200.0
2011-10-27 10:40:00,8.82,8.86,8.82,8.85,101600.0,7.705,7.7399,7.705,7.7312,101600.0
2011-10-27 10:45:00,8.85,8.9,8.85,8.9,214900.0,7.7312,7.7748,7.7312,7.7748,214900.0
2011-10-27 10:50:00,8.9,8.91,8.87,8.89,423300.0,7.7748,7.7836,7.7486,7.7661,423300.0
2011-10-27 10:55:00,8.9,8.91,8.87,8.88,188100.0,7.7748,7.7836,7.7486,7.7574,188100.0
2011-10-27 11:00:00,8.88,8.9,8.87,8.88,189100.0,7.7574,7.7748,7.7486,7.7574,189100.0
2011-10-27 11:05:00,8.88,8.9,8.87,8.88,144300.0,7.7574,7.7748,7.7486,7.7574,144300.0
2011-10-27 11:10:00,8.88,8.88,8.85,8.86,80100.0,7.7574,7.7574,7.7312,7.7399,80100.0
2011-10-27 11:15:00,8.86,8.88,8.84,8.85,187800.0,7.7399,7.7574,7.7224,7.7312,187800.0
2011-10-27 11:20:00,8.85,8.85,8.81,8.84,240000.0,7.7312,7.7312,7.6962,7.7224,240000.0
2011-10-27 11:25:00,8.84,8.85,8.82,8.84,333400.0,7.7224,7.7312,7.705,7.7224,333400.0
2011-10-27 11:30:00,8.84,8.86,8.83,8.85,117800.0,7.7224,7.7399,7.7137,7.7312,117800.0
2011-10-27 11:35:00,8.85,8.87,8.85,8.87,60800.0,7.7312,7.7486,7.7312,7.7486,60800.0
2011-10-27 11:40:00,8.87,8.88,8.85,8.85,70600.0,7.7486,7.7574,7.7312,7.7312,70600.0
2011-10-27 11:45:00,8.86,8.86,8.85,8.86,20200.0,7.7399,7.7399,7.7312,7.7399,20200.0
2011-10-27 11:50:00,8.86,8.89,8.86,8.88,105600.0,7.7399,7.7661,7.7399,7.7574,105600.0
2011-10-27 11:55:00,8.88,8.91,8.87,8.9,263100.0,7.7574,7.7836,7.7486,7.7748,263100.0
2011-10-27 12:00:00,8.89,8.93,8.89,8.92,243500.0,7.7661,7.8011,7.7661,7.7923,243500.0
2011-10-27 12:05:00,8.92,8.92,8.89,8.9,120200.0,7.7923,7.7923,7.7661,7.7748,120200.0
2011-10-27 12:10:00,8.9,8.91,8.89,8.9,97300.0,7.7748,7.7836,7.7661,7.7748,97300.0
2011-10-27 12:15:00,8.89,8.91,8.89,8.91,137000.0,7.7661,7.7836,7.7661,7.7836,137000.0
2011-10-27 12:20:00,8.91,8.91,8.89,8.9,62400.0,7.7836,7.7836,7.7661,7.7748,62400.0
2011-10-27 12:25:00,8.9,8.92,8.89,8.9,98100.0,7.7748,7.7923,7.7661,7.7748,98100.0
2011-10-27 12:30:00,8.91,8.93,8.9,8.92,140700.0,7.7836,7.8011,7.7748,7.7923,140700.0
2011-10-27 12:35:00,8.92,8.93,8.91,8.92,74700.0,7.7923,7.8011,7.7836,7.7923,74700.0
2011-10-27 12:40:00,8.92,8.92,8.91,8.92,56800.0,7.7923,7.7923,7.7836,7.7923,56800.0
2011-10-27 12:45:00,8.92,8.92,8.9,8.92,114200.0,7.7923,7.7923,7.7748,7.7923,114200.0
2011-10-27 12:50:00,8.92,8.92,8.9,8.91,97000.0,7.7923,7.7923,7.7748,7.7836,97000.0
2011-10-27 12:55:00,8.91,8.91,8.89,8.9,98000.0,7.7836,7.7836,7.7661,7.7748,98000.0
2011-10-27 13:00:00,8.9,8.91,8.89,8.91,94700.0,7.7748,7.7836,7.7661,7.7836,94700.0
2011-10-27 13:05:00,8.91,8.91,8.9,8.91,76200.0,7.7836,7.7836,7.7748,7.7836,76200.0
2011-10-27 13:10:00,8.91,8.95,8.9,8.95,80500.0,7.7836,7.8185,7.7748,7.8185,80500.0
2011-10-27 13:15:00,8.95,8.95,8.92,8.93,83100.0,7.8185,7.8185,7.7923,7.8011,83100.0
2011-10-27 13:20:00,8.93,8.94,8.91,8.92,99500.0,7.8011,7.8098,7.7836,7.7923,99500.0
2011-10-27 13:25:00,8.92,8.93,8.91,8.93,136300.0,7.7923,7.8011,7.7836,7.8011,136300.0
2011-10-27 13:30:00,8.93,8.93,8.92,8.93,74300.0,7.8011,7.8011,7.7923,7.8011,74300.0
2011-10-27 13:35:00,8.93,8.93,8.92,8.93,82100.0,7.8011,7.8011,7.7923,7.8011,82100.0
2011-10-27 13:40:00,8.93,8.94,8.92,8.94,89000.0,7.8011,7.8098,7.7923,7.8098,89000.0
2011-10-27 13:45:00,8.93,8.94,8.91,8.92,79700.0,7.8011,7.8098,7.7836,7.7923,79700.0
2011-10-27 13:50:00,8.92,8.93,8.91,8.93,176000.0,7.7923,7.8011,7.7836,7.8011,176000.0
2011-10-27 13:55:00,8.93,8.94,8.91,8.92,94300.0,7.8011,7.8098,7.7836,7.7923,94300.0
2011-10-27 14:00:00,8.92,8.93,8.91,8.93,114200.0,7.7923,7.8011,7.7836,7.8011,114200.0
2011-10-27 14:05:00,8.93,8.93,8.9,8.91,641600.0,7.8011,7.8011,7.7748,7.7836,641600.0
2011-10-27 14:10:00,8.91,8.91,8.9,8.91,23200.0,7.7836,7.7836,7.7748,7.7836,23200.0
2011-10-27 14:15:00,8.91,8.92,8.9,8.91,441300.0,7.7836,7.7923,7.7748,7.7836,441300.0
2011-10-27 14:20:00,8.92,8.94,8.91,8.94,54300.0,7.7923,7.8098,7.7836,7.8098,54300.0
2011-10-27 14:25:00,8.94,8.95,8.92,8.95,271100.0,7.8098,7.8185,7.7923,7.8185,271100.0
2011-10-27 14:30:00,8.95,8.95,8.94,8.95,67100.0,7.8185,7.8185,7.8098,7.8185,67100.0
2011-10-27 14:35:00,8.95,8.96,8.93,8.96,181400.0,7.8185,7.8273,7.8011,7.8273,181400.0
2011-10-27 14:40:00,8.96,8.96,8.95,8.96,108500.0,7.8273,7.8273,7.8185,7.8273,108500.0
2011-10-27 14:45:00,8.96,8.97,8.95,8.97,90300.0,7.8273,7.836,7.8185,7.836,90300.0
2011-10-27 14:50:00,8.96,8.97,8.94,8.95,244500.0,7.8273,7.836,7.8098,7.8185,244500.0
2011-10-27 14:55:00,8.96,8.96,8.94,8.94,83900.0,7.8273,7.8273,7.8098,7.8098,83900.0
2011-10-27 15:00:00,8.94,8.96,8.93,8.95,146000.0,7.8098,7.8273,7.8011,7.8185,146000.0
2011-10-27 15:05:00,8.95,8.96,8.95,8.96,75400.0,7.8185,7.8273,7.8185,7.8273,75400.0
2011-10-27 15:10:00,8.95,8.96,8.93,8.93,125500.0,7.8185,7.8273,7.8011,7.8011,125500.0
2011-10-27 15:15:00,8.93,8.95,8.93,8.94,233700.0,7.8011,7.8185,7.8011,7.8098,233700.0
2011-10-27 15:20:00,8.94,8.94,8.93,8.94,132700.0,7.8098,7.8098,7.8011,7.8098,132700.0
2011-10-27 15:25:00,8.94,8.94,8.9,8.9,235600.0,7.8098,7.8098,7.7748,7.7748,235600.0
2011-10-27 15:30:00,8.91,8.91,8.88,8.88,293100.0,7.7836,7.7836,7.7574,7.7574,293100.0
2011-10-27 15:35:00,8.88,8.9,8.86,8.88,268800.0,7.7574,7.7748,7.7399,7.7574,268800.0
2011-10-27 15:40:00,8.88,8.9,8.86,8.88,343400.0,7.7574,7.7748,7.7399,7.7574,343400.0
2011-10-27 15:45:00,8.89,8.9,8.83,8.85,340200.0,7.7661,7.7748,7.7137,7.7312,340200.0
2011-10-27 15:50:00,8.85,8.86,8.83,8.85,235400.0,7.7312,7.7399,7.7137,7.7312,235400.0
2011-10-27 15:55:00,8.85,8.87,8.83,8.87,633400.0,7.7312,7.7486,7.7137,7.7486,633400.0
2011-10-28 09:30:00,8.82,8.82,8.76,8.77,130800.0,7.705,7.705,7.6525,7.6613,130800.0
2011-10-28 09:35:00,8.76,8.8,8.74,8.8,99000.0,7.6525,7.6875,7.6351,7.6875,99000.0
2011-10-28 09:40:00,8.79,8.8,8.74,8.79,157900.0,7.6788,7.6875,7.6351,7.6788,157900.0
2011-10-28 09:45:00,8.79,8.82,8.74,8.74,144500.0,7.6788,7.705,7.6351,7.6351,144500.0
2011-10-28 09:50:00,8.74,8.76,8.72,8.74,37600.0,7.6351,7.6525,7.6176,7.6351,37600.0
2011-10-28 09:55:00,8.74,8.78,8.71,8.78,84400.0,7.6351,7.67,7.6089,7.67,84400.0
2011-10-28 10:00:00,8.78,8.78,8.7,8.7,215900.0,7.67,7.67,7.6001,7.6001,215900.0
2011-10-28 10:05:00,8.71,8.71,8.67,8.68,54400.0,7.6089,7.6089,7.5739,7.5827,54400.0
2011-10-28 10:10:00,8.68,8.72,8.67,8.67,136800.0,7.5827,7.6176,7.5739,7.5739,136800.0
2011-10-28 10:15:00,8.67,8.7,8.65,8.7,208200.0,7.5739,7.6001,7.5565,7.6001,208200.0
2011-10-28 10:20:00,8.7,8.73,8.68,8.7,188600.0,7.6001,7.6263,7.5827,7.6001,188600.0
2011-10-28 10:25:00,8.71,8.72,8.69,8.7,81600.0,7.6089,7.6176,7.5914,7.6001,81600.0
2011-10-28 10:30:00,8.7,8.74,8.7,8.72,153600.0,7.6001,7.6351,7.6001,7.6176,153600.0
2011-10-28 10:35:00,8.72,8.76,8.71,8.75,147200.0,7.6176,7.6525,7.6089,7.6438,147200.0
2011-10-28 10:40:00,8.76,8.77,8.74,8.76,43700.0,7.6525,7.6613,7.6351,7.6525,43700.0
2011-10-28 10:45:00,8.76,8.77,8.75,8.77,41200.0,7.6525,7.6613,7.6438,7.6613,41200.0
2011-10-28 10:50:00,8.77,8.8,8.76,8.78,74800.0,7.6613,7.6875,7.6525,7.67,74800.0
2011-10-28 10:55:00,8.78,8.79,8.77,8.78,38500.0,7.67,7.6788,7.6613,7.67,38500.0
2011-10-28 11:00:00,8.78,8.8,8.77,8.8,53000.0,7.67,7.6875,7.6613,7.6875,53000.0
2011-10-28 11:05:00,8.8,8.82,8.79,8.82,61900.0,7.6875,7.705,7.6788,7.705,61900.0
2011-10-28 11:10:00,8.82,8.83,8.81,8.81,60100.0,7.705,7.7137,7.6962,7.6962,60100.0
2011-10-28 11:15:00,8.81,8.84,8.81,8.84,60400.0,7.6962,7.7224,7.6962,7.7224,60400.0
2011-10-28 11:20:00,8.84,8.84,8.83,8.84,63500.0,7.7224,7.7224,7.7137,7.7224,63500.0
2011-10-28 11:25:00,8.84,8.84,8.83,8.84,16200.0,7.7224,7.7224,7.7137,7.7224,16200.0
2011-10-28 11:30:00,8.84,8.85,8.83,8.83,84900.0,7.7224,7.7312,7.7137,7.7137,84900.0
2011-10-28 11:35:00,8.83,8.84,8.81,8.81,39000.0,7.7137,7.7224,7.6962,7.6962,39000.0
2011-10-28 11:40:00,8.81,8.82,8.79,8.79,69700.0,7.6962,7.705,7.6788,7.6788,69700.0
2011-10-28 11:45:00,8.79,8.8,8.77,8.77,33600.0,7.6788,7.6875,7.6613,7.6613,33600.0
2011-10-28 11:50:00,8.77,8.79,8.74,8.77,447600.0,7.6613,7.6788,7.6351,7.6613,447600.0
2011-10-28 11:55:00,8.77,8.79,8.77,8.79,98800.0,7.6613,7.6788,7.6613,7.6788,98800.0
2011-10-28 12:00:00,8.79,8.8,8.78,8.8,113100.0,7.6788,7.6875,7.67,7.6875,113100.0
2011-10-28 12:05:00,8.8,8.81,8.79,8.8,30400.0,7.6875,7.6962,7.6788,7.6875,30400.0
2011-10-28 12:10:00,8.8,8.81,8.79,8.8,84700.0,7.6875,7.6962,7.6788,7.6875,84700.0
2011-10-28 12:15:00,8.81,8.81,8.79,8.8,29300.0,7.6962,7.6962,7.6788,7.6875,29300.0
2011-10-28 12:20:00,8.8,8.8,8.79,8.79,15300.0,7.6875,7.6875,7.6788,7.6788,15300.0
2011-10-28 12:25:00,8.8,8.8,8.77,8.77,41500.0,7.6875,7.6875,7.6613,7.6613,41500.0
2011-10-28 12:30:00,8.77,8.78,8.76,8.77,37900.0,7.6613,7.67,7.6525,7.6613,37900.0
2011-10-28 12:35:00,8.78,8.79,8.77,8.79,18800.0,7.67,7.6788,7.6613,7.6788,18800.0
2011-10-28 12:40:00,8.79,8.8,8.79,8.8,45500.0,7.6788,7.6875,7.6788,7.6875,45500.0
2011-10-28 12:45:00,8.8,8.81,8.79,8.8,212300.0,7.6875,7.6962,7.6788,7.6875,212300.0
2011-10-28 12:50:00,8.81,8.82,8.8,8.81,121200.0,7.6962,7.705,7.6875,7.6962,121200.0
2011-10-28 12:55:00,8.8,8.82,8.8,8.82,82700.0,7.6875,7.705,7.6875,7.705,82700.0
2011-10-28 13:00:00,8.82,8.85,8.82,8.85,59400.0,7.705,7.7312,7.705,7.7312,59400.0
2011-10-28 13:05:00,8.85,8.85,8.83,8.83,30500.0,7.7312,7.7312,7.7137,7.7137,30500.0
2011-10-28 13:10:00,8.83,8.84,8.82,8.83,18700.0,7.7137,7.7224,7.705,7.7137,18700.0
2011-10-28 13:15:00,8.84,8.87,8.83,8.86,112200.0,7.7224,7.7486,7.7137,7.7399,112200.0
2011-10-28 13:20:00,8.86,8.87,8.85,8.86,105000.0,7.7399,7.7486,7.7312,7.7399,105000.0
2011-10-28 13:25:00,8.86,8.89,8.86,8.87,80500.0,7.7399,7.7661,7.7399,7.7486,80500.0
2011-10-28 13:30:00,8.87,8.87,8.86,8.87,33000.0,7.7486,7.7486,7.7399,7.7486,33000.0
2011-10-28 13:35:00,8.86,8.88,8.86,8.88,35100.0,7.7399,7.7574,7.7399,7.7574,35100.0
2011-10-28 13:40:00,8.87,8.88,8.84,8.85,28400.0,7.7486,7.7574,7.7224,7.7312,28400.0
2011-10-28 13:45:00,8.84,8.84,8.83,8.83,28400.0,7.7224,7.7224,7.7137,7.7137,28400.0
2011-10-28 13:50:00,8.83,8.85,8.83,8.84,45800.0,7.7137,7.7312,7.7137,7.7224,45800.0
2011-10-28 13:55:00,8.83,8.85,8.83,8.84,44900.0,7.7137,7.7312,7.7137,7.7224,44900.0
2011-10-28 14:00:00,8.85,8.85,8.83,8.85,85800.0,7.7312,7.7312,7.7137,7.7312,85800.0
2011-10-28 14:05:00,8.85,8.85,8.81,8.83,82100.0,7.7312,7.7312,7.6962,7.7137,82100.0
2011-10-28 14:10:00,8.83,8.84,8.82,8.84,39700.0,7.7137,7.7224,7.705,7.7224,39700.0
2011-10-28 14:15:00,8.84,8.84,8.82,8.83,41500.0,7.7224,7.7224,7.705,7.7137,41500.0
2011-10-28 14:20:00,8.83,8.83,8.81,8.81,97700.0,7.7137,7.7137,7.6962,7.6962,97700.0
2011-10-28 14:25:00,8.82,8.83,8.81,8.81,67900.0,7.705,7.7137,7.6962,7.6962,67900.0
2011-10-28 14:30:00,8.82,8.83,8.81,8.83,34500.0,7.705,7.7137,7.6962,7.7137,34500.0
2011-10-28 14:35:00,8.83,8.83,8.81,8.81,20300.0,7.7137,7.7137,7.6962,7.6962,20300.0
2011-10-28 14:40:00,8.82,8.83,8.81,8.81,47100.0,7.705,7.7137,7.6962,7.6962,47100.0
2011-10-28 14:45:00,8.81,8.82,8.81,8.82,36500.0,7.6962,7.705,7.6962,7.705,36500.0
2011-10-28 14:50:00,8.82,8.82,8.81,8.82,20000.0,7.705,7.705,7.6962,7.705,20000.0
2011-10-28 14:55:00,8.81,8.82,8.8,8.81,138800.0,7.6962,7.705,7.6875,7.6962,138800.0
2011-10-28 15:00:00,8.81,8.84,8.8,8.84,98200.0,7.6962,7.7224,7.6875,7.7224,98200.0
2011-10-28 15:05:00,8.84,8.84,8.8,8.8,119800.0,7.7224,7.7224,7.6875,7.6875,119800.0
2011-10-28 15:10:00,8.8,8.81,8.78,8.79,48700.0,7.6875,7.6962,7.67,7.6788,48700.0
2011-10-28 15:15:00,8.78,8.79,8.76,8.77,43600.0,7.67,7.6788,7.6525,7.6613,43600.0
2011-10-28 15:20:00,8.77,8.79,8.77,8.79,56300.0,7.6613,7.6788,7.6613,7.6788,56300.0
2011-10-28 15:25:00,8.79,8.8,8.78,8.79,131300.0,7.6788,7.6875,7.67,7.6788,131300.0
2011-10-28 15:30:00,8.8,8.8,8.78,8.78,65600.0,7.6875,7.6875,7.67,7.67,65600.0
2011-10-28 15:35:00,8.79,8.82,8.78,8.81,318900.0,7.6788,7.705,7.67,7.6962,318900.0
2011-10-28 15:40:00,8.82,8.82,8.8,8.8,251600.0,7.705,7.705,7.6875,7.6875,251600.0
2011-10-28 15:45:00,8.81,8.81,8.8,8.81,116200.0,7.6962,7.6962,7.6875,7.6962,116200.0
2011-10-28 15:50:00,8.8,8.81,8.79,8.81,237100.0,7.6875,7.6962,7.6788,7.6962,237100.0
2011-10-28 15:55:00,8.8,8.81,8.78,8.79,569800.0,7.6875,7.6962,7.67,7.6788,569800.0
2011-10-31 09:30:00,8.71,8.71,8.57,8.64,127400.0,7.6089,7.6089,7.4866,7.5477,127400.0
2011-10-31 09:35:00,8.64,8.68,8.62,8.67,111300.0,7.5477,7.5827,7.5302,7.5739,111300.0
2011-10-31 09:40:00,8.68,8.68,8.59,8.6,74500.0,7.5827,7.5827,7.504,7.5128,74500.0
2011-10-31 09:45:00,8.6,8.66,8.6,8.66,43000.0,7.5128,7.5652,7.5128,7.5652,43000.0
2011-10-31 09:50:00,8.66,8.68,8.62,8.68,54900.0,7.5652,7.5827,7.5302,7.5827,54900.0
2011-10-31 09:55:00,8.68,8.68,8.62,8.63,107100.0,7.5827,7.5827,7.5302,7.539,107100.0
2011-10-31 10:00:00,8.63,8.64,8.61,8.61,139900.0,7.539,7.5477,7.5215,7.5215,139900.0
2011-10-31 10:05:00,8.62,8.65,8.62,8.65,29800.0,7.5302,7.5565,7.5302,7.5565,29800.0
2011-10-31 10:10:00,8.65,8.66,8.64,8.65,43900.0,7.5565,7.5652,7.5477,7.5565,43900.0
2011-10-31 10:15:00,8.65,8.67,8.64,8.67,40000.0,7.5565,7.5739,7.5477,7.5739,40000.0
2011-10-31 10:20:00,8.67,8.67,8.62,8.62,52500.0,7.5739,7.5739,7.5302,7.5302,52500.0
2011-10-31 10:25:00,8.63,8.65,8.62,8.65,36800.0,7.539,7.5565,7.5302,7.5565,36800.0
2011-10-31 10:30:00,8.65,8.66,8.64,8.64,51500.0,7.5565,7.5652,7.5477,7.5477,51500.0
2011-10-31 10:35:00,8.65,8.65,8.64,8.65,33300.0,7.5565,7.5565,7.5477,7.5565,33300.0
2011-10-31 10:40:00,8.65,8.66,8.64,8.65,43900.0,7.5565,7.5652,7.5477,7.5565,43900.0
2011-10-31 10:45:00,8.65,8.65,8.64,8.65,30100.0,7.5565,7.5565,7.5477,7.5565,30100.0
2011-10-31 10:50:00,8.65,8.66,8.64,8.64,72500.0,7.5565,7.5652,7.5477,7.5477,72500.0
2011-10-31 10:55:00,8.64,8.66,8.63,8.64,52600.0,7.5477,7.5652,7.539,7.5477,52600.0
2011-10-31 11:00:00,8.64,8.65,8.63,8.65,24400.0,7.5477,7.5565,7.539,7.5565,24400.0
2011-10-31 11:05:00,8.65,8.66,8.64,8.64,33600.0,7.5565,7.5652,7.5477,7.5477,33600.0
2011-10-31 11:10:00,8.65,8.66,8.64,8.64,20900.0,7.5565,7.5652,7.5477,7.5477,20900.0
2011-10-31 11:15:00,8.64,8.64,8.61,8.62,24000.0,7.5477,7.5477,7.5215,7.5302,24000.0
2011-10-31 11:20:00,8.61,8.62,8.61,8.62,16300.0,7.5215,7.5302,7.5215,7.5302,16300.0
2011-10-31 11:25:00,8.62,8.64,8.62,8.63,52600.0,7.5302,7.5477,7.5302,7.539,52600.0
2011-10-31 11:30:00,8.64,8.65,8.63,8.65,23500.0,7.5477,7.5565,7.539,7.5565,23500.0
2011-10-31 11:35:00,8.65,8.65,8.63,8.63,17400.0,7.5565,7.5565,7.539,7.539,17400.0
2011-10-31 11:40:00,8.63,8.65,8.63,8.64,51100.0,7.539,7.5565,7.539,7.5477,51100.0
2011-10-31 11:45:00,8.64,8.64,8.62,8.63,12400.0,7.5477,7.5477,7.5302,7.539,12400.0
2011-10-31 11:50:00,8.63,8.65,8.63,8.65,26200.0,7.539,7.5565,7.539,7.5565,26200.0
2011-10-31 11:55:00,8.64,8.65,8.64,8.65,6900.0,7.5477,7.5565,7.5477,7.5565,6900.0
2011-10-31 12:00:00,8.64,8.65,8.64,8.65,9500.0,7.5477,7.5565,7.5477,7.5565,9500.0
2011-10-31 12:05:00,8.65,8.66,8.64,8.65,42400.0,7.5565,7.5652,7.5477,7.5565,42400.0
2011-10-31 12:10:00,8.65,8.66,8.64,8.66,51100.0,7.5565,7.5652,7.5477,7.5652,51100.0
2011-10-31 12:15:00,8.65,8.65,8.62,8.63,31800.0,7.5565,7.5565,7.5302,7.539,31800.0
2011-10-31 12:20:00,8.63,8.64,8.62,8.63,21400.0,7.539,7.5477,7.5302,7.539,21400.0
2011-10-31 12:25:00,8.64,8.64,8.62,8.63,36900.0,7.5477,7.5477,7.5302,7.539,36900.0
2011-10-31 12:30:00,8.63,8.64,8.62,8.63,34700.0,7.539,7.5477,7.5302,7.539,34700.0
2011-10-31 12:35:00,8.63,8.64,8.62,8.63,18000.0,7.539,7.5477,7.5302,7.539,18000.0
2011-10-31 12:40:00,8.63,8.64,8.62,8.63,52800.0,7.539,7.5477,7.5302,7.539,52800.0
2011-10-31 12:45:00,8.63,8.63,8.62,8.63,48000.0,7.539,7.539,7.5302,7.539,48000.0
2011-10-31 12:50:00,8.63,8.63,8.62,8.63,24700.0,7.539,7.539,7.5302,7.539,24700.0
2011-10-31 12:55:00,8.62,8.63,8.61,8.62,64500.0,7.5302,7.539,7.5215,7.5302,64500.0
2011-10-31 13:00:00,8.62,8.63,8.61,8.63,56700.0,7.5302,7.539,7.5215,7.539,56700.0
2011-10-31 13:05:00,8.62,8.63,8.62,8.63,11500.0,7.5302,7.539,7.5302,7.539,11500.0
2011-10-31 13:10:00,8.62,8.63,8.62,8.63,75200.0,7.5302,7.539,7.5302,7.539,75200.0
2011-10-31 13:15:00,8.63,8.63,8.62,8.62,9200.0,7.539,7.539,7.5302,7.5302,9200.0
2011-10-31 13:20:00,8.62,8.63,8.61,8.63,29000.0,7.5302,7.539,7.5215,7.539,29000.0
2011-10-31 13:25:00,8.63,8.63,8.62,8.63,14400.0,7.539,7.539,7.5302,7.539,14400.0
2011-10-31 13:30:00,8.63,8.63,8.62,8.63,62300.0,7.539,7.539,7.5302,7.539,62300.0
2011-10-31 13:35:00,8.62,8.63,8.62,8.63,61900.0,7.5302,7.539,7.5302,7.539,61900.0
2011-10-31 13:40:00,8.62,8.63,8.61,8.62,59000.0,7.5302,7.539,7.5215,7.5302,59000.0
2011-10-31 13:45:00,8.61,8.62,8.61,8.62,18700.0,7.5215,7.5302,7.5215,7.5302,18700.0
2011-10-31 13:50:00,8.62,8.64,8.62,8.64,32600.0,7.5302,7.5477,7.5302,7.5477,32600.0
2011-10-31 13:55:00,8.64,8.64,8.63,8.64,14100.0,7.5477,7.5477,7.539,7.5477,14100.0
2011-10-31 14:00:00,8.64,8.64,8.63,8.63,27200.0,7.5477,7.5477,7.539,7.539,27200.0
2011-10-31 14:05:00,8.64,8.64,8.63,8.63,13100.0,7.5477,7.5477,7.539,7.539,13100.0
2011-10-31 14:10:00,8.63,8.64,8.62,8.62,60900.0,7.539,7.5477,7.5302,7.5302,60900.0
2011-10-31 14:15:00,8.62,8.62,8.61,8.62,9100.0,7.5302,7.5302,7.5215,7.5302,9100.0
2011-10-31 14:20:00,8.62,8.65,8.62,8.64,58900.0,7.5302,7.5565,7.5302,7.5477,58900.0
2011-10-31 14:25:00,8.64,8.64,8.61,8.62,46800.0,7.5477,7.5477,7.5215,7.5302,46800.0
2011-10-31 14:30:00,8.63,8.64,8.62,8.63,64800.0,7.539,7.5477,7.5302,7.539,64800.0
2011-10-31 14:35:00,8.64,8.64,8.6,8.62,89400.0,7.5477,7.5477,7.5128,7.5302,89400.0
2011-10-31 14:40:00,8.62,8.63,8.61,8.63,23600.0,7.5302,7.539,7.5215,7.539,23600.0
2011-10-31 14:45:00,8.63,8.63,8.61,8.61,106400.0,7.539,7.539,7.5215,7.5215,106400.0
2011-10-31 14:50:00,8.62,8.63,8.61,8.62,110300.0,7.5302,7.539,7.5215,7.5302,110300.0
2011-10-31 14:55:00,8.62,8.64,8.61,8.63,316600.0,7.5302,7.5477,7.5215,7.539,316600.0
2011-10-31 15:00:00,8.63,8.63,8.61,8.62,99200.0,7.539,7.539,7.5215,7.5302,99200.0
2011-10-31 15:05:00,8.62,8.62,8.61,8.62,27100.0,7.5302,7.5302,7.5215,7.5302,27100.0
2011-10-31 15:10:00,8.62,8.63,8.61,8.63,40100.0,7.5302,7.539,7.5215,7.539,40100.0
2011-10-31 15:15:00,8.63,8.63,8.59,8.59,106800.0,7.539,7.539,7.504,7.504,106800.0
2011-10-31 15:20:00,8.58,8.62,8.57,8.62,101600.0,7.4953,7.5302,7.4866,7.5302,101600.0
2011-10-31 15:25:00,8.62,8.62,8.61,8.62,25700.0,7.5302,7.5302,7.5215,7.5302,25700.0
2011-10-31 15:30:00,8.62,8.62,8.59,8.62,188900.0,7.5302,7.5302,7.504,7.5302,188900.0
2011-10-31 15:35:00,8.62,8.63,8.61,8.62,107000.0,7.5302,7.539,7.5215,7.5302,107000.0
2011-10-31 15:40:00,8.61,8.63,8.6,8.61,166800.0,7.5215,7.539,7.5128,7.5215,166800.0
2011-10-31 15:45:00,8.61,8.61,8.57,8.6,237000.0,7.5215,7.5215,7.4866,7.5128,237000.0
2011-10-31 15:50:00,8.6,8.61,8.58,8.6,353800.0,7.5128,7.5215,7.4953,7.5128,353800.0
2011-10-31 15:55:00,8.6,8.6,8.55,8.55,465700.0,7.5128,7.5128,7.4691,7.4691,465700.0
2011-11-01 09:30:00,8.32,8.36,8.26,8.32,731600.0,7.2682,7.3031,7.2158,7.2682,731600.0
2011-11-01 09:35:00,8.33,8.4,8.32,8.33,109200.0,7.2769,7.3381,7.2682,7.2769,109200.0
2011-11-01 09:40:00,8.33,8.37,8.31,8.32,102200.0,7.2769,7.3118,7.2594,7.2682,102200.0
2011-11-01 09:45:00,8.32,8.36,8.29,8.3,592600.0,7.2682,7.3031,7.242,7.2507,592600.0
2011-11-01 09:50:00,8.3,8.34,8.26,8.33,1392800.0,7.2507,7.2856,7.2158,7.2769,1392800.0
2011-11-01 09:55:00,8.32,8.34,8.32,8.32,129000.0,7.2682,7.2856,7.2682,7.2682,129000.0
2011-11-01 10:00:00,8.32,8.4,8.28,8.4,242900.0,7.2682,7.3381,7.2332,7.3381,242900.0
2011-11-01 10:05:00,8.39,8.44,8.39,8.43,303000.0,7.3293,7.373,7.3293,7.3643,303000.0
2011-11-01 10:10:00,8.43,8.51,8.43,8.5,164900.0,7.3643,7.4342,7.3643,7.4254,164900.0
2011-11-01 10:15:00,8.49,8.57,8.49,8.53,375600.0,7.4167,7.4866,7.4167,7.4516,375600.0
2011-11-01 10:20:00,8.54,8.55,8.49,8.55,100900.0,7.4604,7.4691,7.4167,7.4691,100900.0
2011-11-01 10:25:00,8.55,8.63,8.54,8.57,217800.0,7.4691,7.539,7.4604,7.4866,217800.0
2011-11-01 10:30:00,8.57,8.58,8.53,8.56,183800.0,7.4866,7.4953,7.4516,7.4778,183800.0
2011-11-01 10:35:00,8.55,8.57,8.5,8.51,146100.0,7.4691,7.4866,7.4254,7.4342,146100.0
2011-11-01 10:40:00,8.5,8.51,8.48,8.5,247600.0,7.4254,7.4342,7.4079,7.4254,247600.0
2011-11-01 10:45:00,8.5,8.51,8.48,8.51,157500.0,7.4254,7.4342,7.4079,7.4342,157500.0
2011-11-01 10:50:00,8.51,8.53,8.48,8.49,180300.0,7.4342,7.4516,7.4079,7.4167,180300.0
2011-11-01 10:55:00,8.48,8.51,8.47,8.49,278000.0,7.4079,7.4342,7.3992,7.4167,278000.0
2011-11-01 11:00:00,8.49,8.49,8.46,8.48,87900.0,7.4167,7.4167,7.3905,7.4079,87900.0
2011-11-01 11:05:00,8.48,8.51,8.48,8.5,436800.0,7.4079,7.4342,7.4079,7.4254,436800.0
2011-11-01 11:10:00,8.5,8.51,8.49,8.5,139500.0,7.4254,7.4342,7.4167,7.4254,139500.0
2011-11-01 11:15:00,8.5,8.52,8.49,8.52,121600.0,7.4254,7.4429,7.4167,7.4429,121600.0
2011-11-01 11:20:00,8.52,8.52,8.49,8.5,118600.0,7.4429,7.4429,7.4167,7.4254,118600.0
2011-11-01 11:25:00,8.5,8.51,8.48,8.5,121700.0,7.4254,7.4342,7.4079,7.4254,121700.0
2011-11-01 11:30:00,8.5,8.51,8.48,8.48,106100.0,7.4254,7.4342,7.4079,7.4079,106100.0
2011-11-01 11:35:00,8.49,8.51,8.48,8.5,134100.0,7.4167,7.4342,7.4079,7.4254,134100.0
2011-11-01 11:40:00,8.49,8.51,8.48,8.48,105200.0,7.4167,7.4342,7.4079,7.4079,105200.0
2011-11-01 11:45:00,8.49,8.51,8.45,8.46,90100.0,7.4167,7.4342,7.3817,7.3905,90100.0
2011-11-01 11:50:00,8.47,8.49,8.45,8.48,171100.0,7.3992,7.4167,7.3817,7.4079,171100.0
2011-11-01 11:55:00,8.49,8.51,8.49,8.5,59600.0,7.4167,7.4342,7.4167,7.4254,59600.0
2011-11-01 12:00:00,8.5,8.5,8.47,8.48,154000.0,7.4254,7.4254,7.3992,7.4079,154000.0
2011-11-01 12:05:00,8.48,8.48,8.46,8.47,156400.0,7.4079,7.4079,7.3905,7.3992,156400.0
2011-11-01 12:10:00,8.46,8.49,8.45,8.45,115000.0,7.3905,7.4167,7.3817,7.3817,115000.0
2011-11-01 12:15:00,8.45,8.47,8.42,8.47,233500.0,7.3817,7.3992,7.3555,7.3992,233500.0
2011-11-01 12:20:00,8.46,8.48,8.45,8.47,684700.0,7.3905,7.4079,7.3817,7.3992,684700.0
2011-11-01 12:25:00,8.47,8.48,8.46,8.48,124600.0,7.3992,7.4079,7.3905,7.4079,124600.0
2011-11-01 12:30:00,8.47,8.49,8.45,8.49,177700.0,7.3992,7.4167,7.3817,7.4167,177700.0
2011-11-01 12:35:00,8.48,8.5,8.47,8.5,144100.0,7.4079,7.4254,7.3992,7.4254,144100.0
2011-11-01 12:40:00,8.5,8.51,8.48,8.5,382200.0,7.4254,7.4342,7.4079,7.4254,382200.0
2011-11-01 12:45:00,8.5,8.51,8.46,8.46,107300.0,7.4254,7.4342,7.3905,7.3905,107300.0
2011-11-01 12:50:00,8.46,8.46,8.44,8.45,148800.0,7.3905,7.3905,7.373,7.3817,148800.0
2011-11-01 12:55:00,8.45,8.48,8.45,8.48,351600.0,7.3817,7.4079,7.3817,7.4079,351600.0
2011-11-01 13:00:00,8.47,8.48,8.47,8.48,56400.0,7.3992,7.4079,7.3992,7.4079,56400.0
2011-11-01 13:05:00,8.48,8.5,8.47,8.5,256000.0,7.4079,7.4254,7.3992,7.4254,256000.0
2011-11-01 13:10:00,8.49,8.51,8.49,8.49,104300.0,7.4167,7.4342,7.4167,7.4167,104300.0
2011-11-01 13:15:00,8.5,8.5,8.49,8.5,9600.0,7.4254,7.4254,7.4167,7.4254,9600.0
2011-11-01 13:20:00,8.5,8.5,8.48,8.48,34400.0,7.4254,7.4254,7.4079,7.4079,34400.0
2011-11-01 13:25:00,8.48,8.55,8.48,8.54,225400.0,7.4079,7.4691,7.4079,7.4604,225400.0
2011-11-01 13:30:00,8.54,8.55,8.49,8.52,379400.0,7.4604,7.4691,7.4167,7.4429,379400.0
2011-11-01 13:35:00,8.53,8.54,8.51,8.51,78200.0,7.4516,7.4604,7.4342,7.4342,78200.0
2011-11-01 13:40:00,8.51,8.52,8.51,8.52,22100.0,7.4342,7.4429,7.4342,7.4429,22100.0
2011-11-01 13:45:00,8.52,8.55,8.51,8.54,125200.0,7.4429,7.4691,7.4342,7.4604,125200.0
2011-11-01 13:50:00,8.54,8.55,8.52,8.54,195500.0,7.4604,7.4691,7.4429,7.4604,195500.0
2011-11-01 13:55:00,8.53,8.54,8.5,8.52,264800.0,7.4516,7.4604,7.4254,7.4429,264800.0
2011-11-01 14:00:00,8.51,8.55,8.51,8.55,160300.0,7.4342,7.4691,7.4342,7.4691,160300.0
2011-11-01 14:05:00,8.55,8.56,8.54,8.55,118700.0,7.4691,7.4778,7.4604,7.4691,118700.0
2011-11-01 14:10:00,8.55,8.57,8.54,8.57,111800.0,7.4691,7.4866,7.4604,7.4866,111800.0
2011-11-01 14:15:00,8.56,8.58,8.54,8.55,111600.0,7.4778,7.4953,7.4604,7.4691,111600.0
2011-11-01 14:20:00,8.55,8.56,8.54,8.56,84900.0,7.4691,7.4778,7.4604,7.4778,84900.0
2011-11-01 14:25:00,8.56,8.57,8.54,8.55,115200.0,7.4778,7.4866,7.4604,7.4691,115200.0
2011-11-01 14:30:00,8.55,8.56,8.54,8.55,50100.0,7.4691,7.4778,7.4604,7.4691,50100.0
2011-11-01 14:35:00,8.55,8.56,8.53,8.53,396200.0,7.4691,7.4778,7.4516,7.4516,396200.0
2011-11-01 14:40:00,8.52,8.54,8.51,8.53,84800.0,7.4429,7.4604,7.4342,7.4516,84800.0
2011-11-01 14:45:00,8.53,8.55,8.53,8.53,596100.0,7.4516,7.4691,7.4516,7.4516,596100.0
2011-11-01 14:50:00,8.54,8.55,8.48,8.49,466200.0,7.4604,7.4691,7.4079,7.4167,466200.0
2011-11-01 14:55:00,8.49,8.5,8.47,8.48,102400.0,7.4167,7.4254,7.3992,7.4079,102400.0
2011-11-01 15:00:00,8.48,8.49,8.45,8.46,239000.0,7.4079,7.4167,7.3817,7.3905,239000.0
2011-11-01 15:05:00,8.46,8.48,8.45,8.45,188200.0,7.3905,7.4079,7.3817,7.3817,188200.0
2011-11-01 15:10:00,8.45,8.49,8.45,8.49,258500.0,7.3817,7.4167,7.3817,7.4167,258500.0
2011-11-01 15:15:00,8.49,8.5,8.48,8.5,207900.0,7.4167,7.4254,7.4079,7.4254,207900.0
2011-11-01 15:20:00,8.5,8.5,8.49,8.5,106500.0,7.4254,7.4254,7.4167,7.4254,106500.0
2011-11-01 15:25:00,8.5,8.51,8.5,8.51,127000.0,7.4254,7.4342,7.4254,7.4342,127000.0
2011-11-01 15:30:00,8.51,8.56,8.51,8.56,726200.0,7.4342,7.4778,7.4342,7.4778,726200.0
2011-11-01 15:35:00,8.55,8.56,8.53,8.54,329600.0,7.4691,7.4778,7.4516,7.4604,329600.0
2011-11-01 15:40:00,8.54,8.56,8.53,8.54,487700.0,7.4604,7.4778,7.4516,7.4604,487700.0
2011-11-01 15:45:00,8.53,8.53,8.47,8.49,389600.0,7.4516,7.4516,7.3992,7.4167,389600.0
2011-11-01 15:50:00,8.5,8.5,8.45,8.46,535800.0,7.4254,7.4254,7.3817,7.3905,535800.0
2011-11-01 15:55:00,8.46,8.49,8.46,8.47,574600.0,7.3905,7.4167,7.3905,7.3992,574600.0
2011-11-02 09:30:00,8.64,8.64,8.52,8.54,76400.0,7.5477,7.5477,7.4429,7.4604,76400.0
2011-11-02 09:35:00,8.54,8.55,8.53,8.53,35600.0,7.4604,7.4691,7.4516,7.4516,35600.0
2011-11-02 09:40:00,8.53,8.57,8.53,8.56,53900.0,7.4516,7.4866,7.4516,7.4778,53900.0
2011-11-02 09:45:00,8.56,8.59,8.54,8.54,71400.0,7.4778,7.504,7.4604,7.4604,71400.0
2011-11-02 09:50:00,8.54,8.57,8.53,8.55,114200.0,7.4604,7.4866,7.4516,7.4691,114200.0
2011-11-02 09:55:00,8.55,8.6,8.54,8.56,178800.0,7.4691,7.5128,7.4604,7.4778,178800.0
2011-11-02 10:00:00,8.56,8.59,8.54,8.54,98700.0,7.4778,7.504,7.4604,7.4604,98700.0
2011-11-02 10:05:00,8.54,8.55,8.53,8.54,89100.0,7.4604,7.4691,7.4516,7.4604,89100.0
2011-11-02 10:10:00,8.54,8.56,8.53,8.55,78400.0,7.4604,7.4778,7.4516,7.4691,78400.0
2011-11-02 10:15:00,8.55,8.56,8.54,8.55,49500.0,7.4691,7.4778,7.4604,7.4691,49500.0
2011-11-02 10:20:00,8.55,8.57,8.54,8.57,75700.0,7.4691,7.4866,7.4604,7.4866,75700.0
2011-11-02 10:25:00,8.57,8.58,8.55,8.55,66200.0,7.4866,7.4953,7.4691,7.4691,66200.0
2011-11-02 10:30:00,8.55,8.55,8.53,8.53,27400.0,7.4691,7.4691,7.4516,7.4516,27400.0
2011-11-02 10:35:00,8.54,8.55,8.53,8.54,74800.0,7.4604,7.4691,7.4516,7.4604,74800.0
2011-11-02 10:40:00,8.54,8.57,8.54,8.55,276100.0,7.4604,7.4866,7.4604,7.4691,276100.0
2011-11-02 10:45:00,8.55,8.6,8.55,8.59,98300.0,7.4691,7.5128,7.4691,7.504,98300.0
2011-11-02 10:50:00,8.6,8.6,8.59,8.6,43100.0,7.5128,7.5128,7.504,7.5128,43100.0
2011-11-02 10:55:00,8.59,8.6,8.58,8.59,51800.0,7.504,7.5128,7.4953,7.504,51800.0
2011-11-02 11:00:00,8.59,8.6,8.58,8.59,62100.0,7.504,7.5128,7.4953,7.504,62100.0
2011-11-02 11:05:00,8.6,8.6,8.58,8.6,70200.0,7.5128,7.5128,7.4953,7.5128,70200.0
2011-11-02 11:10:00,8.59,8.6,8.57,8.59,68800.0,7.504,7.5128,7.4866,7.504,68800.0
2011-11-02 11:15:00,8.58,8.59,8.56,8.58,104800.0,7.4953,7.504,7.4778,7.4953,104800.0
2011-11-02 11:20:00,8.58,8.59,8.58,8.58,19100.0,7.4953,7.504,7.4953,7.4953,19100.0
2011-11-02 11:25:00,8.58,8.59,8.57,8.59,86500.0,7.4953,7.504,7.4866,7.504,86500.0
2011-11-02 11:30:00,8.59,8.59,8.57,8.57,34100.0,7.504,7.504,7.4866,7.4866,34100.0
2011-11-02 11:35:00,8.57,8.58,8.56,8.56,42600.0,7.4866,7.4953,7.4778,7.4778,42600.0
2011-11-02 11:40:00,8.56,8.57,8.56,8.56,18600.0,7.4778,7.4866,7.4778,7.4778,18600.0
2011-11-02 11:45:00,8.56,8.58,8.56,8.56,41200.0,7.4778,7.4953,7.4778,7.4778,41200.0
2011-11-02 11:50:00,8.56,8.57,8.55,8.55,22000.0,7.4778,7.4866,7.4691,7.4691,22000.0
2011-11-02 11:55:00,8.55,8.57,8.54,8.56,64200.0,7.4691,7.4866,7.4604,7.4778,64200.0
2011-11-02 12:00:00,8.55,8.55,8.54,8.54,38300.0,7.4691,7.4691,7.4604,7.4604,38300.0
2011-11-02 12:05:00,8.54,8.56,8.54,8.55,30300.0,7.4604,7.4778,7.4604,7.4691,30300.0
2011-11-02 12:10:00,8.55,8.57,8.54,8.54,35600.0,7.4691,7.4866,7.4604,7.4604,35600.0
2011-11-02 12:15:00,8.55,8.55,8.54,8.54,16800.0,7.4691,7.4691,7.4604,7.4604,16800.0
2011-11-02 12:20:00,8.54,8.59,8.54,8.55,265600.0,7.4604,7.504,7.4604,7.4691,265600.0
2011-11-02 12:25:00,8.55,8.57,8.55,8.57,61900.0,7.4691,7.4866,7.4691,7.4866,61900.0
2011-11-02 12:30:00,8.57,8.58,8.54,8.54,115200.0,7.4866,7.4953,7.4604,7.4604,115200.0
2011-11-02 12:35:00,8.54,8.56,8.53,8.55,27200.0,7.4604,7.4778,7.4516,7.4691,27200.0
2011-11-02 12:40:00,8.55,8.59,8.53,8.54,158000.0,7.4691,7.504,7.4516,7.4604,158000.0
2011-11-02 12:45:00,8.54,8.56,8.53,8.54,73300.0,7.4604,7.4778,7.4516,7.4604,73300.0
2011-11-02 12:50:00,8.53,8.55,8.53,8.54,36300.0,7.4516,7.4691,7.4516,7.4604,36300.0
2011-11-02 12:55:00,8.54,8.57,8.52,8.53,138800.0,7.4604,7.4866,7.4429,7.4516,138800.0
2011-11-02 13:00:00,8.51,8.52,8.48,8.5,103700.0,7.4342,7.4429,7.4079,7.4254,103700.0
2011-11-02 13:05:00,8.49,8.53,8.48,8.52,125200.0,7.4167,7.4516,7.4079,7.4429,125200.0
2011-11-02 13:10:00,8.51,8.54,8.51,8.52,52700.0,7.4342,7.4604,7.4342,7.4429,52700.0
2011-11-02 13:15:00,8.53,8.53,8.51,8.52,27700.0,7.4516,7.4516,7.4342,7.4429,27700.0
2011-11-02 13:20:00,8.51,8.51,8.47,8.47,62100.0,7.4342,7.4342,7.3992,7.3992,62100.0
2011-11-02 13:25:00,8.48,8.5,8.47,8.48,22000.0,7.4079,7.4254,7.3992,7.4079,22000.0
2011-11-02 13:30:00,8.48,8.5,8.48,8.49,24400.0,7.4079,7.4254,7.4079,7.4167,24400.0
2011-11-02 13:35:00,8.49,8.5,8.49,8.5,17500.0,7.4167,7.4254,7.4167,7.4254,17500.0
2011-11-02 13:40:00,8.5,8.52,8.49,8.51,79000.0,7.4254,7.4429,7.4167,7.4342,79000.0
2011-11-02 13:45:00,8.52,8.54,8.51,8.53,82900.0,7.4429,7.4604,7.4342,7.4516,82900.0
2011-11-02 13:50:00,8.53,8.54,8.51,8.51,315400.0,7.4516,7.4604,7.4342,7.4342,315400.0
2011-11-02 13:55:00,8.52,8.52,8.48,8.48,123900.0,7.4429,7.4429,7.4079,7.4079,123900.0
2011-11-02 14:00:00,8.48,8.54,8.46,8.5,370200.0,7.4079,7.4604,7.3905,7.4254,370200.0
2011-11-02 14:05:00,8.5,8.53,8.5,8.51,144800.0,7.4254,7.4516,7.4254,7.4342,144800.0
2011-11-02 14:10:00,8.52,8.53,8.5,8.52,76400.0,7.4429,7.4516,7.4254,7.4429,76400.0
2011-11-02 14:15:00,8.51,8.54,8.51,8.52,110900.0,7.4342,7.4604,7.4342,7.4429,110900.0
2011-11-02 14:20:00,8.51,8.54,8.48,8.49,227400.0,7.4342,7.4604,7.4079,7.4167,227400.0
2011-11-02 14:25:00,8.48,8.51,8.48,8.5,137200.0,7.4079,7.4342,7.4079,7.4254,137200.0
2011-11-02 14:30:00,8.5,8.53,8.49,8.5,488700.0,7.4254,7.4516,7.4167,7.4254,488700.0
2011-11-02 14:35:00,8.5,8.51,8.49,8.5,187900.0,7.4254,7.4342,7.4167,7.4254,187900.0
2011-11-02 14:40:00,8.49,8.5,8.49,8.49,16700.0,7.4167,7.4254,7.4167,7.4167,16700.0
2011-11-02 14:45:00,8.49,8.53,8.49,8.53,86600.0,7.4167,7.4516,7.4167,7.4516,86600.0
2011-11-02 14:50:00,8.53,8.53,8.52,8.52,139100.0,7.4516,7.4516,7.4429,7.4429,139100.0
2011-11-02 14:55:00,8.52,8.52,8.5,8.51,94500.0,7.4429,7.4429,7.4254,7.4342,94500.0
2011-11-02 15:00:00,8.51,8.51,8.48,8.48,83700.0,7.4342,7.4342,7.4079,7.4079,83700.0
2011-11-02 15:05:00,8.48,8.52,8.48,8.49,183400.0,7.4079,7.4429,7.4079,7.4167,183400.0
2011-11-02 15:10:00,8.49,8.5,8.49,8.5,25400.0,7.4167,7.4254,7.4167,7.4254,25400.0
2011-11-02 15:15:00,8.49,8.5,8.49,8.5,36400.0,7.4167,7.4254,7.4167,7.4254,36400.0
2011-11-02 15:20:00,8.5,8.53,8.49,8.5,304100.0,7.4254,7.4516,7.4167,7.4254,304100.0
2011-11-02 15:25:00,8.51,8.53,8.48,8.48,293800.0,7.4342,7.4516,7.4079,7.4079,293800.0
2011-11-02 15:30:00,8.48,8.5,8.46,8.47,252100.0,7.4079,7.4254,7.3905,7.3992,252100.0
2011-11-02 15:35:00,8.48,8.49,8.47,8.49,80500.0,7.4079,7.4167,7.3992,7.4167,80500.0
2011-11-02 15:40:00,8.49,8.51,8.46,8.47,437600.0,7.4167,7.4342,7.3905,7.3992,437600.0
2011-11-02 15:45:00,8.47,8.47,8.44,8.45,257200.0,7.3992,7.3992,7.373,7.3817,257200.0
2011-11-02 15:50:00,8.45,8.47,8.45,8.46,329200.0,7.3817,7.3992,7.3817,7.3905,329200.0
2011-11-02 15:55:00,8.46,8.49,8.46,8.49,483400.0,7.3905,7.4167,7.3905,7.4167,483400.0
2011-11-03 09:30:00,8.61,8.61,8.56,8.59,54000.0,7.5215,7.5215,7.4778,7.504,54000.0
2011-11-03 09:35:00,8.58,8.6,8.55,8.59,191700.0,7.4953,7.5128,7.4691,7.504,191700.0
2011-11-03 09:40:00,8.59,8.61,8.58,8.58,40200.0,7.504,7.5215,7.4953,7.4953,40200.0
2011-11-03 09:45:00,8.59,8.62,8.56,8.57,60300.0,7.504,7.5302,7.4778,7.4866,60300.0
2011-11-03 09:50:00,8.56,8.57,8.51,8.52,267300.0,7.4778,7.4866,7.4342,7.4429,267300.0
2011-11-03 09:55:00,8.52,8.53,8.51,8.52,80900.0,7.4429,7.4516,7.4342,7.4429,80900.0
2011-11-03 10:00:00,8.52,8.53,8.43,8.43,169600.0,7.4429,7.4516,7.3643,7.3643,169600.0
2011-11-03 10:05:00,8.44,8.47,8.43,8.46,132000.0,7.373,7.3992,7.3643,7.3905,132000.0
2011-11-03 10:10:00,8.46,8.49,8.45,8.49,72500.0,7.3905,7.4167,7.3817,7.4167,72500.0
2011-11-03 10:15:00,8.49,8.54,8.48,8.52,153200.0,7.4167,7.4604,7.4079,7.4429,153200.0
2011-11-03 10:20:00,8.53,8.53,8.51,8.51,87000.0,7.4516,7.4516,7.4342,7.4342,87000.0
2011-11-03 10:25:00,8.5,8.56,8.5,8.54,72000.0,7.4254,7.4778,7.4254,7.4604,72000.0
2011-11-03 10:30:00,8.54,8.55,8.53,8.54,42500.0,7.4604,7.4691,7.4516,7.4604,42500.0
2011-11-03 10:35:00,8.53,8.54,8.52,8.52,37500.0,7.4516,7.4604,7.4429,7.4429,37500.0
2011-11-03 10:40:00,8.52,8.58,8.52,8.57,112200.0,7.4429,7.4953,7.4429,7.4866,112200.0
2011-11-03 10:45:00,8.57,8.6,8.57,8.58,32700.0,7.4866,7.5128,7.4866,7.4953,32700.0
2011-11-03 10:50:00,8.58,8.59,8.57,8.58,94700.0,7.4953,7.504,7.4866,7.4953,94700.0
2011-11-03 10:55:00,8.58,8.59,8.54,8.54,60800.0,7.4953,7.504,7.4604,7.4604,60800.0
2011-11-03 11:00:00,8.54,8.56,8.51,8.51,316200.0,7.4604,7.4778,7.4342,7.4342,316200.0
2011-11-03 11:05:00,8.5,8.52,8.5,8.52,40000.0,7.4254,7.4429,7.4254,7.4429,40000.0
2011-11-03 11:10:00,8.51,8.52,8.5,8.52,33700.0,7.4342,7.4429,7.4254,7.4429,33700.0
2011-11-03 11:15:00,8.52,8.55,8.51,8.55,48700.0,7.4429,7.4691,7.4342,7.4691,48700.0
2011-11-03 11:20:00,8.56,8.59,8.56,8.58,25900.0,7.4778,7.504,7.4778,7.4953,25900.0
2011-11-03 11:25:00,8.59,8.59,8.57,8.59,26000.0,7.504,7.504,7.4866,7.504,26000.0
2011-11-03 11:30:00,8.59,8.6,8.57,8.59,33400.0,7.504,7.5128,7.4866,7.504,33400.0
2011-11-03 11:35:00,8.6,8.6,8.58,8.58,38300.0,7.5128,7.5128,7.4953,7.4953,38300.0
2011-11-03 11:40:00,8.57,8.58,8.55,8.57,94600.0,7.4866,7.4953,7.4691,7.4866,94600.0
2011-11-03 11:45:00,8.57,8.59,8.56,8.59,47200.0,7.4866,7.504,7.4778,7.504,47200.0
2011-11-03 11:50:00,8.59,8.6,8.58,8.59,65700.0,7.504,7.5128,7.4953,7.504,65700.0
2011-11-03 11:55:00,8.59,8.59,8.54,8.54,46200.0,7.504,7.504,7.4604,7.4604,46200.0
2011-11-03 12:00:00,8.55,8.55,8.54,8.55,15500.0,7.4691,7.4691,7.4604,7.4691,15500.0
2011-11-03 12:05:00,8.55,8.58,8.54,8.58,45900.0,7.4691,7.4953,7.4604,7.4953,45900.0
2011-11-03 12:10:00,8.58,8.59,8.55,8.56,79200.0,7.4953,7.504,7.4691,7.4778,79200.0
2011-11-03 12:15:00,8.56,8.57,8.55,8.56,28600.0,7.4778,7.4866,7.4691,7.4778,28600.0
2011-11-03 12:20:00,8.56,8.59,8.56,8.58,27300.0,7.4778,7.504,7.4778,7.4953,27300.0
2011-11-03 12:25:00,8.58,8.58,8.56,8.58,66400.0,7.4953,7.4953,7.4778,7.4953,66400.0
2011-11-03 12:30:00,8.57,8.58,8.56,8.58,25400.0,7.4866,7.4953,7.4778,7.4953,25400.0
2011-11-03 12:35:00,8.57,8.58,8.55,8.56,8000.0,7.4866,7.4953,7.4691,7.4778,8000.0
2011-11-03 12:40:00,8.55,8.57,8.55,8.57,21800.0,7.4691,7.4866,7.4691,7.4866,21800.0
2011-11-03 12:45:00,8.57,8.6,8.57,8.6,144000.0,7.4866,7.5128,7.4866,7.5128,144000.0
2011-11-03 12:50:00,8.6,8.6,8.57,8.59,43000.0,7.5128,7.5128,7.4866,7.504,43000.0
2011-11-03 12:55:00,8.59,8.6,8.58,8.59,97100.0,7.504,7.5128,7.4953,7.504,97100.0
2011-11-03 13:00:00,8.59,8.59,8.57,8.59,27200.0,7.504,7.504,7.4866,7.504,27200.0
2011-11-03 13:05:00,8.59,8.6,8.59,8.6,25900.0,7.504,7.5128,7.504,7.5128,25900.0
2011-11-03 13:10:00,8.6,8.61,8.58,8.59,87200.0,7.5128,7.5215,7.4953,7.504,87200.0
2011-11-03 13:15:00,8.59,8.6,8.58,8.6,37400.0,7.504,7.5128,7.4953,7.5128,37400.0
2011-11-03 13:20:00,8.6,8.61,8.59,8.61,107700.0,7.5128,7.5215,7.504,7.5215,107700.0
2011-11-03 13:25:00,8.61,8.61,8.59,8.59,41000.0,7.5215,7.5215,7.504,7.504,41000.0
2011-11-03 13:30:00,8.58,8.6,8.58,8.6,14100.0,7.4953,7.5128,7.4953,7.5128,14100.0
2011-11-03 13:35:00,8.6,8.61,8.58,8.6,146500.0,7.5128,7.5215,7.4953,7.5128,146500.0
2011-11-03 13:40:00,8.61,8.61,8.59,8.6,46200.0,7.5215,7.5215,7.504,7.5128,46200.0
2011-11-03 13:45:00,8.6,8.62,8.59,8.62,50700.0,7.5128,7.5302,7.504,7.5302,50700.0
2011-11-03 13:50:00,8.62,8.63,8.6,8.61,51500.0,7.5302,7.539,7.5128,7.5215,51500.0
2011-11-03 13:55:00,8.61,8.62,8.58,8.58,61100.0,7.5215,7.5302,7.4953,7.4953,61100.0
2011-11-03 14:00:00,8.58,8.6,8.57,8.6,87700.0,7.4953,7.5128,7.4866,7.5128,87700.0
2011-11-03 14:05:00,8.6,8.62,8.59,8.61,48500.0,7.5128,7.5302,7.504,7.5215,48500.0
2011-11-03 14:10:00,8.61,8.61,8.59,8.59,63700.0,7.5215,7.5215,7.504,7.504,63700.0
2011-11-03 14:15:00,8.59,8.61,8.57,8.59,67000.0,7.504,7.5215,7.4866,7.504,67000.0
2011-11-03 14:20:00,8.58,8.59,8.57,8.58,27600.0,7.4953,7.504,7.4866,7.4953,27600.0
2011-11-03 14:25:00,8.58,8.58,8.56,8.58,60000.0,7.4953,7.4953,7.4778,7.4953,60000.0
2011-11-03 14:30:00,8.57,8.59,8.57,8.58,39800.0,7.4866,7.504,7.4866,7.4953,39800.0
2011-11-03 14:35:00,8.58,8.59,8.58,8.58,45900.0,7.4953,7.504,7.4953,7.4953,45900.0
2011-11-03 14:40:00,8.58,8.59,8.57,8.58,13900.0,7.4953,7.504,7.4866,7.4953,13900.0
2011-11-03 14:45:00,8.58,8.58,8.57,8.57,13800.0,7.4953,7.4953,7.4866,7.4866,13800.0
2011-11-03 14:50:00,8.57,8.59,8.56,8.57,180300.0,7.4866,7.504,7.4778,7.4866,180300.0
2011-11-03 14:55:00,8.57,8.57,8.53,8.54,324500.0,7.4866,7.4866,7.4516,7.4604,324500.0
2011-11-03 15:00:00,8.55,8.56,8.54,8.55,36700.0,7.4691,7.4778,7.4604,7.4691,36700.0
2011-11-03 15:05:00,8.55,8.57,8.55,8.56,131200.0,7.4691,7.4866,7.4691,7.4778,131200.0
2011-11-03 15:10:00,8.56,8.58,8.55,8.56,104300.0,7.4778,7.4953,7.4691,7.4778,104300.0
2011-11-03 15:15:00,8.56,8.58,8.56,8.58,56200.0,7.4778,7.4953,7.4778,7.4953,56200.0
2011-11-03 15:20:00,8.58,8.59,8.57,8.58,222600.0,7.4953,7.504,7.4866,7.4953,222600.0
2011-11-03 15:25:00,8.58,8.61,8.58,8.6,79500.0,7.4953,7.5215,7.4953,7.5128,79500.0
2011-11-03 15:30:00,8.59,8.61,8.59,8.61,314200.0,7.504,7.5215,7.504,7.5215,314200.0
2011-11-03 15:35:00,8.61,8.62,8.56,8.56,189800.0,7.5215,7.5302,7.4778,7.4778,189800.0
2011-11-03 15:40:00,8.56,8.61,8.55,8.6,191200.0,7.4778,7.5215,7.4691,7.5128,191200.0
2011-11-03 15:45:00,8.6,8.61,8.58,8.6,234900.0,7.5128,7.5215,7.4953,7.5128,234900.0
2011-11-03 15:50:00,8.6,8.62,8.59,8.6,333000.0,7.5128,7.5302,7.504,7.5128,333000.0
2011-11-03 15:55:00,8.6,8.62,8.59,8.59,592400.0,7.5128,7.5302,7.504,7.504,592400.0
2011-11-04 09:30:00,8.52,8.53,8.46,8.5,106900.0,7.4429,7.4516,7.3905,7.4254,106900.0
2011-11-04 09:35:00,8.51,8.55,8.49,8.5,67500.0,7.4342,7.4691,7.4167,7.4254,67500.0
2011-11-04 09:40:00,8.5,8.53,8.47,8.52,56400.0,7.4254,7.4516,7.3992,7.4429,56400.0
2011-11-04 09:45:00,8.53,8.57,8.52,8.57,90100.0,7.4516,7.4866,7.4429,7.4866,90100.0
2011-11-04 09:50:00,8.57,8.6,8.53,8.56,117900.0,7.4866,7.5128,7.4516,7.4778,117900.0
2011-11-04 09:55:00,8.55,8.55,8.49,8.5,79800.0,7.4691,7.4691,7.4167,7.4254,79800.0
2011-11-04 10:00:00,8.5,8.53,8.5,8.51,34800.0,7.4254,7.4516,7.4254,7.4342,34800.0
2011-11-04 10:05:00,8.52,8.52,8.5,8.51,59000.0,7.4429,7.4429,7.4254,7.4342,59000.0
2011-11-04 10:10:00,8.51,8.53,8.5,8.51,291300.0,7.4342,7.4516,7.4254,7.4342,291300.0
2011-11-04 10:15:00,8.51,8.53,8.5,8.52,59300.0,7.4342,7.4516,7.4254,7.4429,59300.0
2011-11-04 10:20:00,8.51,8.52,8.46,8.49,79500.0,7.4342,7.4429,7.3905,7.4167,79500.0
2011-11-04 10:25:00,8.49,8.51,8.49,8.49,29100.0,7.4167,7.4342,7.4167,7.4167,29100.0
2011-11-04 10:30:00,8.49,8.49,8.46,8.46,53500.0,7.4167,7.4167,7.3905,7.3905,53500.0
2011-11-04 10:35:00,8.46,8.47,8.43,8.45,113300.0,7.3905,7.3992,7.3643,7.3817,113300.0
2011-11-04 10:40:00,8.45,8.48,8.44,8.47,92400.0,7.3817,7.4079,7.373,7.3992,92400.0
2011-11-04 10:45:00,8.47,8.49,8.46,8.47,66900.0,7.3992,7.4167,7.3905,7.3992,66900.0
2011-11-04 10:50:00,8.47,8.5,8.46,8.48,162900.0,7.3992,7.4254,7.3905,7.4079,162900.0
2011-11-04 10:55:00,8.47,8.5,8.44,8.44,292300.0,7.3992,7.4254,7.373,7.373,292300.0
2011-11-04 11:00:00,8.44,8.47,8.44,8.46,89400.0,7.373,7.3992,7.373,7.3905,89400.0
2011-11-04 11:05:00,8.45,8.47,8.45,8.46,86800.0,7.3817,7.3992,7.3817,7.3905,86800.0
2011-11-04 11:10:00,8.46,8.49,8.46,8.48,71200.0,7.3905,7.4167,7.3905,7.4079,71200.0
2011-11-04 11:15:00,8.48,8.48,8.42,8.43,161600.0,7.4079,7.4079,7.3555,7.3643,161600.0
2011-11-04 11:20:00,8.42,8.46,8.41,8.44,105600.0,7.3555,7.3905,7.3468,7.373,105600.0
2011-11-04 11:25:00,8.43,8.45,8.42,8.44,45900.0,7.3643,7.3817,7.3555,7.373,45900.0
2011-11-04 11:30:00,8.44,8.46,8.43,8.44,95100.0,7.373,7.3905,7.3643,7.373,95100.0
2011-11-04 11:35:00,8.44,8.46,8.42,8.46,72200.0,7.373,7.3905,7.3555,7.3905,72200.0
2011-11-04 11:40:00,8.46,8.46,8.43,8.44,43500.0,7.3905,7.3905,7.3643,7.373,43500.0
2011-11-04 11:45:00,8.44,8.46,8.44,8.44,55700.0,7.373,7.3905,7.373,7.373,55700.0
2011-11-04 11:50:00,8.44,8.47,8.44,8.47,59000.0,7.373,7.3992,7.373,7.3992,59000.0
2011-11-04 11:55:00,8.46,8.46,8.45,8.46,27000.0,7.3905,7.3905,7.3817,7.3905,27000.0
2011-11-04 12:00:00,8.46,8.49,8.46,8.48,50200.0,7.3905,7.4167,7.3905,7.4079,50200.0
2011-11-04 12:05:00,8.48,8.49,8.47,8.49,33100.0,7.4079,7.4167,7.3992,7.4167,33100.0
2011-11-04 12:10:00,8.49,8.51,8.48,8.5,65000.0,7.4167,7.4342,7.4079,7.4254,65000.0
2011-11-04 12:15:00,8.5,8.5,8.48,8.48,32500.0,7.4254,7.4254,7.4079,7.4079,32500.0
2011-11-04 12:20:00,8.49,8.51,8.48,8.49,49800.0,7.4167,7.4342,7.4079,7.4167,49800.0
2011-11-04 12:25:00,8.49,8.51,8.47,8.48,85500.0,7.4167,7.4342,7.3992,7.4079,85500.0
2011-11-04 12:30:00,8.48,8.49,8.48,8.49,7200.0,7.4079,7.4167,7.4079,7.4167,7200.0
2011-11-04 12:35:00,8.48,8.48,8.46,8.47,38700.0,7.4079,7.4079,7.3905,7.3992,38700.0
2011-11-04 12:40:00,8.47,8.49,8.45,8.45,36200.0,7.3992,7.4167,7.3817,7.3817,36200.0
2011-11-04 12:45:00,8.45,8.47,8.44,8.46,41900.0,7.3817,7.3992,7.373,7.3905,41900.0
2011-11-04 12:50:00,8.46,8.48,8.46,8.47,54000.0,7.3905,7.4079,7.3905,7.3992,54000.0
2011-11-04 12:55:00,8.48,8.49,8.47,8.47,70200.0,7.4079,7.4167,7.3992,7.3992,70200.0
2011-11-04 13:00:00,8.47,8.48,8.47,8.47,4200.0,7.3992,7.4079,7.3992,7.3992,4200.0
2011-11-04 13:05:00,8.47,8.49,8.47,8.48,77800.0,7.3992,7.4167,7.3992,7.4079,77800.0
2011-11-04 13:10:00,8.48,8.49,8.47,8.48,79200.0,7.4079,7.4167,7.3992,7.4079,79200.0
2011-11-04 13:15:00,8.49,8.49,8.48,8.48,34500.0,7.4167,7.4167,7.4079,7.4079,34500.0
2011-11-04 13:20:00,8.48,8.5,8.48,8.49,42700.0,7.4079,7.4254,7.4079,7.4167,42700.0
2011-11-04 13:25:00,8.49,8.49,8.47,8.48,13600.0,7.4167,7.4167,7.3992,7.4079,13600.0
2011-11-04 13:30:00,8.47,8.48,8.47,8.47,15500.0,7.3992,7.4079,7.3992,7.3992,15500.0
2011-11-04 13:35:00,8.47,8.48,8.46,8.48,84400.0,7.3992,7.4079,7.3905,7.4079,84400.0
2011-11-04 13:40:00,8.48,8.5,8.47,8.49,60500.0,7.4079,7.4254,7.3992,7.4167,60500.0
2011-11-04 13:45:00,8.49,8.52,8.48,8.5,125500.0,7.4167,7.4429,7.4079,7.4254,125500.0
2011-11-04 13:50:00,8.5,8.51,8.49,8.5,101800.0,7.4254,7.4342,7.4167,7.4254,101800.0
2011-11-04 13:55:00,8.5,8.5,8.48,8.5,90500.0,7.4254,7.4254,7.4079,7.4254,90500.0
2011-11-04 14:00:00,8.5,8.5,8.49,8.5,9400.0,7.4254,7.4254,7.4167,7.4254,9400.0
2011-11-04 14:05:00,8.49,8.5,8.48,8.5,82100.0,7.4167,7.4254,7.4079,7.4254,82100.0
2011-11-04 14:10:00,8.5,8.5,8.49,8.49,6600.0,7.4254,7.4254,7.4167,7.4167,6600.0
2011-11-04 14:15:00,8.5,8.5,8.49,8.5,64500.0,7.4254,7.4254,7.4167,7.4254,64500.0
2011-11-04 14:20:00,8.5,8.51,8.49,8.5,82200.0,7.4254,7.4342,7.4167,7.4254,82200.0
2011-11-04 14:25:00,8.49,8.5,8.49,8.49,8000.0,7.4167,7.4254,7.4167,7.4167,8000.0
2011-11-04 14:30:00,8.49,8.51,8.49,8.49,67300.0,7.4167,7.4342,7.4167,7.4167,67300.0
2011-11-04 14:35:00,8.5,8.5,8.47,8.47,36800.0,7.4254,7.4254,7.3992,7.3992,36800.0
2011-11-04 14:40:00,8.47,8.5,8.47,8.49,82600.0,7.3992,7.4254,7.3992,7.4167,82600.0
2011-11-04 14:45:00,8.49,8.51,8.49,8.5,168000.0,7.4167,7.4342,7.4167,7.4254,168000.0
2011-11-04 14:50:00,8.5,8.51,8.49,8.51,211700.0,7.4254,7.4342,7.4167,7.4342,211700.0
2011-11-04 14:55:00,8.5,8.51,8.5,8.51,84800.0,7.4254,7.4342,7.4254,7.4342,84800.0
2011-11-04 15:00:00,8.51,8.51,8.49,8.49,128300.0,7.4342,7.4342,7.4167,7.4167,128300.0
2011-11-04 15:05:00,8.5,8.5,8.48,8.48,35800.0,7.4254,7.4254,7.4079,7.4079,35800.0
2011-11-04 15:10:00,8.49,8.5,8.47,8.49,252900.0,7.4167,7.4254,7.3992,7.4167,252900.0
2011-11-04 15:15:00,8.49,8.51,8.49,8.49,88700.0,7.4167,7.4342,7.4167,7.4167,88700.0
2011-11-04 15:20:00,8.5,8.5,8.49,8.5,19400.0,7.4254,7.4254,7.4167,7.4254,19400.0
2011-11-04 15:25:00,8.5,8.51,8.49,8.51,195200.0,7.4254,7.4342,7.4167,7.4342,195200.0
2011-11-04 15:30:00,8.51,8.53,8.5,8.52,115600.0,7.4342,7.4516,7.4254,7.4429,115600.0
2011-11-04 15:35:00,8.52,8.52,8.48,8.49,147500.0,7.4429,7.4429,7.4079,7.4167,147500.0
2011-11-04 15:40:00,8.49,8.51,8.49,8.51,111900.0,7.4167,7.4342,7.4167,7.4342,111900.0
2011-11-04 15:45:00,8.51,8.53,8.5,8.51,96700.0,7.4342,7.4516,7.4254,7.4342,96700.0
2011-11-04 15:50:00,8.51,8.52,8.5,8.51,102700.0,7.4342,7.4429,7.4254,7.4342,102700.0
2011-11-04 15:55:00,8.5,8.53,8.5,8.53,355700.0,7.4254,7.4516,7.4254,7.4516,355700.0
2011-11-07 09:30:00,8.53,8.55,8.52,8.52,32200.0,7.4516,7.4691,7.4429,7.4429,32200.0
2011-11-07 09:35:00,8.53,8.57,8.5,8.57,190300.0,7.4516,7.4866,7.4254,7.4866,190300.0
2011-11-07 09:40:00,8.57,8.62,8.55,8.58,274500.0,7.4866,7.5302,7.4691,7.4953,274500.0
2011-11-07 09:45:00,8.59,8.62,8.57,8.57,216000.0,7.504,7.5302,7.4866,7.4866,216000.0
2011-11-07 09:50:00,8.57,8.59,8.56,8.57,165100.0,7.4866,7.504,7.4778,7.4866,165100.0
2011-11-07 09:55:00,8.57,8.58,8.55,8.57,49800.0,7.4866,7.4953,7.4691,7.4866,49800.0
2011-11-07 10:00:00,8.56,8.57,8.5,8.51,87900.0,7.4778,7.4866,7.4254,7.4342,87900.0
2011-11-07 10:05:00,8.5,8.52,8.49,8.51,86500.0,7.4254,7.4429,7.4167,7.4342,86500.0
2011-11-07 10:10:00,8.52,8.52,8.48,8.49,324300.0,7.4429,7.4429,7.4079,7.4167,324300.0
2011-11-07 10:15:00,8.5,8.51,8.46,8.48,106400.0,7.4254,7.4342,7.3905,7.4079,106400.0
2011-11-07 10:20:00,8.49,8.49,8.45,8.48,64300.0,7.4167,7.4167,7.3817,7.4079,64300.0
2011-11-07 10:25:00,8.47,8.48,8.47,8.48,9200.0,7.3992,7.4079,7.3992,7.4079,9200.0
2011-11-07 10:30:00,8.48,8.48,8.44,8.46,66900.0,7.4079,7.4079,7.373,7.3905,66900.0
2011-11-07 10:35:00,8.46,8.47,8.44,8.46,54200.0,7.3905,7.3992,7.373,7.3905,54200.0
2011-11-07 10:40:00,8.46,8.47,8.44,8.46,43700.0,7.3905,7.3992,7.373,7.3905,43700.0
2011-11-07 10:45:00,8.46,8.46,8.44,8.44,29800.0,7.3905,7.3905,7.373,7.373,29800.0
2011-11-07 10:50:00,8.45,8.46,8.42,8.42,70500.0,7.3817,7.3905,7.3555,7.3555,70500.0
2011-11-07 10:55:00,8.43,8.45,8.42,8.44,64800.0,7.3643,7.3817,7.3555,7.373,64800.0
2011-11-07 11:00:00,8.44,8.47,8.42,8.47,71900.0,7.373,7.3992,7.3555,7.3992,71900.0
2011-11-07 11:05:00,8.47,8.48,8.45,8.45,47800.0,7.3992,7.4079,7.3817,7.3817,47800.0
2011-11-07 11:10:00,8.45,8.46,8.43,8.43,67300.0,7.3817,7.3905,7.3643,7.3643,67300.0
2011-11-07 11:15:00,8.44,8.46,8.42,8.42,65500.0,7.373,7.3905,7.3555,7.3555,65500.0
2011-11-07 11:20:00,8.41,8.43,8.4,8.43,54800.0,7.3468,7.3643,7.3381,7.3643,54800.0
2011-11-07 11:25:00,8.43,8.43,8.4,8.42,63900.0,7.3643,7.3643,7.3381,7.3555,63900.0
2011-11-07 11:30:00,8.42,8.43,8.41,8.42,64400.0,7.3555,7.3643,7.3468,7.3555,64400.0
2011-11-07 11:35:00,8.42,8.43,8.41,8.43,79400.0,7.3555,7.3643,7.3468,7.3643,79400.0
2011-11-07 11:40:00,8.44,8.44,8.41,8.44,76400.0,7.373,7.373,7.3468,7.373,76400.0
2011-11-07 11:45:00,8.44,8.45,8.43,8.44,58300.0,7.373,7.3817,7.3643,7.373,58300.0
2011-11-07 11:50:00,8.45,8.46,8.43,8.43,62800.0,7.3817,7.3905,7.3643,7.3643,62800.0
2011-11-07 11:55:00,8.43,8.44,8.42,8.43,29400.0,7.3643,7.373,7.3555,7.3643,29400.0
2011-11-07 12:00:00,8.42,8.45,8.42,8.44,52200.0,7.3555,7.3817,7.3555,7.373,52200.0
2011-11-07 12:05:00,8.45,8.46,8.44,8.45,40600.0,7.3817,7.3905,7.373,7.3817,40600.0
2011-11-07 12:10:00,8.44,8.45,8.41,8.41,28300.0,7.373,7.3817,7.3468,7.3468,28300.0
2011-11-07 12:15:00,8.41,8.41,8.37,8.38,138000.0,7.3468,7.3468,7.3118,7.3206,138000.0
2011-11-07 12:20:00,8.37,8.38,8.37,8.38,13700.0,7.3118,7.3206,7.3118,7.3206,13700.0
2011-11-07 12:25:00,8.38,8.4,8.37,8.4,66300.0,7.3206,7.3381,7.3118,7.3381,66300.0
2011-11-07 12:30:00,8.39,8.4,8.37,8.37,38800.0,7.3293,7.3381,7.3118,7.3118,38800.0
2011-11-07 12:35:00,8.38,8.38,8.37,8.37,16200.0,7.3206,7.3206,7.3118,7.3118,16200.0
2011-11-07 12:40:00,8.37,8.39,8.37,8.38,35600.0,7.3118,7.3293,7.3118,7.3206,35600.0
2011-11-07 12:45:00,8.39,8.39,8.37,8.38,48300.0,7.3293,7.3293,7.3118,7.3206,48300.0
2011-11-07 12:50:00,8.38,8.42,8.37,8.42,105100.0,7.3206,7.3555,7.3118,7.3555,105100.0
2011-11-07 12:55:00,8.42,8.43,8.41,8.42,116900.0,7.3555,7.3643,7.3468,7.3555,116900.0
2011-11-07 13:00:00,8.42,8.43,8.41,8.41,75300.0,7.3555,7.3643,7.3468,7.3468,75300.0
2011-11-07 13:05:00,8.42,8.43,8.42,8.43,52000.0,7.3555,7.3643,7.3555,7.3643,52000.0
2011-11-07 13:10:00,8.43,8.45,8.42,8.44,88500.0,7.3643,7.3817,7.3555,7.373,88500.0
2011-11-07 13:15:00,8.44,8.46,8.44,8.45,107000.0,7.373,7.3905,7.373,7.3817,107000.0
2011-11-07 13:20:00,8.45,8.46,8.45,8.45,46900.0,7.3817,7.3905,7.3817,7.3817,46900.0
2011-11-07 13:25:00,8.45,8.46,8.45,8.46,66500.0,7.3817,7.3905,7.3817,7.3905,66500.0
2011-11-07 13:30:00,8.45,8.48,8.45,8.46,84800.0,7.3817,7.4079,7.3817,7.3905,84800.0
2011-11-07 13:35:00,8.47,8.48,8.46,8.46,61000.0,7.3992,7.4079,7.3905,7.3905,61000.0
2011-11-07 13:40:00,8.46,8.46,8.44,8.45,187700.0,7.3905,7.3905,7.373,7.3817,187700.0
2011-11-07 13:45:00,8.45,8.45,8.44,8.44,67800.0,7.3817,7.3817,7.373,7.373,67800.0
2011-11-07 13:50:00,8.44,8.45,8.44,8.44,7000.0,7.373,7.3817,7.373,7.373,7000.0
2011-11-07 13:55:00,8.45,8.48,8.44,8.47,383900.0,7.3817,7.4079,7.373,7.3992,383900.0
2011-11-07 14:00:00,8.47,8.48,8.44,8.47,209300.0,7.3992,7.4079,7.373,7.3992,209300.0
2011-11-07 14:05:00,8.46,8.47,8.46,8.46,39100.0,7.3905,7.3992,7.3905,7.3905,39100.0
2011-11-07 14:10:00,8.47,8.5,8.46,8.46,159800.0,7.3992,7.4254,7.3905,7.3905,159800.0
2011-11-07 14:15:00,8.46,8.47,8.46,8.46,71100.0,7.3905,7.3992,7.3905,7.3905,71100.0
2011-11-07 14:20:00,8.47,8.48,8.46,8.47,118300.0,7.3992,7.4079,7.3905,7.3992,118300.0
2011-11-07 14:25:00,8.48,8.5,8.47,8.49,93400.0,7.4079,7.4254,7.3992,7.4167,93400.0
2011-11-07 14:30:00,8.48,8.5,8.47,8.47,120500.0,7.4079,7.4254,7.3992,7.3992,120500.0
2011-11-07 14:35:00,8.47,8.48,8.47,8.48,62300.0,7.3992,7.4079,7.3992,7.4079,62300.0
2011-11-07 14:40:00,8.48,8.48,8.45,8.47,84100.0,7.4079,7.4079,7.3817,7.3992,84100.0
2011-11-07 14:45:00,8.47,8.47,8.46,8.46,13800.0,7.3992,7.3992,7.3905,7.3905,13800.0
2011-11-07 14:50:00,8.47,8.49,8.46,8.47,113300.0,7.3992,7.4167,7.3905,7.3992,113300.0
2011-11-07 14:55:00,8.47,8.49,8.47,8.49,24500.0,7.3992,7.4167,7.3992,7.4167,24500.0
2011-11-07 15:00:00,8.49,8.49,8.47,8.47,48000.0,7.4167,7.4167,7.3992,7.3992,48000.0
2011-11-07 15:05:00,8.47,8.48,8.46,8.47,44100.0,7.3992,7.4079,7.3905,7.3992,44100.0
2011-11-07 15:10:00,8.47,8.48,8.46,8.47,38900.0,7.3992,7.4079,7.3905,7.3992,38900.0
2011-11-07 15:15:00,8.48,8.48,8.44,8.44,65500.0,7.4079,7.4079,7.373,7.373,65500.0
2011-11-07 15:20:00,8.45,8.45,8.44,8.45,14000.0,7.3817,7.3817,7.373,7.3817,14000.0
2011-11-07 15:25:00,8.45,8.45,8.42,8.43,106700.0,7.3817,7.3817,7.3555,7.3643,106700.0
2011-11-07 15:30:00,8.42,8.43,8.42,8.43,104200.0,7.3555,7.3643,7.3555,7.3643,104200.0
2011-11-07 15:35:00,8.43,8.43,8.42,8.42,210400.0,7.3643,7.3643,7.3555,7.3555,210400.0
2011-11-07 15:40:00,8.42,8.43,8.39,8.42,262300.0,7.3555,7.3643,7.3293,7.3555,262300.0
2011-11-07 15:45:00,8.42,8.43,8.41,8.42,163700.0,7.3555,7.3643,7.3468,7.3555,163700.0
2011-11-07 15:50:00,8.42,8.43,8.41,8.43,290600.0,7.3555,7.3643,7.3468,7.3643,290600.0
2011-11-07 15:55:00,8.43,8.43,8.42,8.42,342000.0,7.3643,7.3643,7.3555,7.3555,342000.0
2011-11-08 09:30:00,8.4,8.44,8.39,8.43,96900.0,7.3381,7.373,7.3293,7.3643,96900.0
2011-11-08 09:35:00,8.43,8.48,8.43,8.45,141500.0,7.3643,7.4079,7.3643,7.3817,141500.0
2011-11-08 09:40:00,8.46,8.52,8.46,8.52,183200.0,7.3905,7.4429,7.3905,7.4429,183200.0
2011-11-08 09:45:00,8.52,8.52,8.5,8.5,86400.0,7.4429,7.4429,7.4254,7.4254,86400.0
2011-11-08 09:50:00,8.5,8.52,8.5,8.5,122700.0,7.4254,7.4429,7.4254,7.4254,122700.0
2011-11-08 09:55:00,8.5,8.55,8.5,8.55,253700.0,7.4254,7.4691,7.4254,7.4691,253700.0
2011-11-08 10:00:00,8.55,8.55,8.5,8.51,224700.0,7.4691,7.4691,7.4254,7.4342,224700.0
2011-11-08 10:05:00,8.51,8.52,8.48,8.48,103700.0,7.4342,7.4429,7.4079,7.4079,103700.0
2011-11-08 10:10:00,8.48,8.5,8.46,8.48,107100.0,7.4079,7.4254,7.3905,7.4079,107100.0
2011-11-08 10:15:00,8.49,8.5,8.45,8.48,119200.0,7.4167,7.4254,7.3817,7.4079,119200.0
2011-11-08 10:20:00,8.49,8.5,8.46,8.46,112700.0,7.4167,7.4254,7.3905,7.3905,112700.0
2011-11-08 10:25:00,8.46,8.46,8.39,8.41,113100.0,7.3905,7.3905,7.3293,7.3468,113100.0
2011-11-08 10:30:00,8.41,8.43,8.39,8.4,67200.0,7.3468,7.3643,7.3293,7.3381,67200.0
2011-11-08 10:35:00,8.4,8.44,8.4,8.42,83700.0,7.3381,7.373,7.3381,7.3555,83700.0
2011-11-08 10:40:00,8.42,8.48,8.42,8.48,140100.0,7.3555,7.4079,7.3555,7.4079,140100.0
2011-11-08 10:45:00,8.47,8.48,8.46,8.46,62600.0,7.3992,7.4079,7.3905,7.3905,62600.0
2011-11-08 10:50:00,8.46,8.46,8.42,8.44,61100.0,7.3905,7.3905,7.3555,7.373,61100.0
2011-11-08 10:55:00,8.45,8.46,8.42,8.42,57500.0,7.3817,7.3905,7.3555,7.3555,57500.0
2011-11-08 11:00:00,8.42,8.45,8.4,8.43,138200.0,7.3555,7.3817,7.3381,7.3643,138200.0
2011-11-08 11:05:00,8.44,8.44,8.38,8.4,78600.0,7.373,7.373,7.3206,7.3381,78600.0
2011-11-08 11:10:00,8.4,8.41,8.39,8.4,94700.0,7.3381,7.3468,7.3293,7.3381,94700.0
2011-11-08 11:15:00,8.4,8.41,8.38,8.4,95100.0,7.3381,7.3468,7.3206,7.3381,95100.0
2011-11-08 11:20:00,8.39,8.41,8.38,8.38,39000.0,7.3293,7.3468,7.3206,7.3206,39000.0
2011-11-08 11:25:00,8.38,8.41,8.38,8.4,85200.0,7.3206,7.3468,7.3206,7.3381,85200.0
2011-11-08 11:30:00,8.39,8.4,8.37,8.37,32700.0,7.3293,7.3381,7.3118,7.3118,32700.0
2011-11-08 11:35:00,8.37,8.38,8.36,8.37,109700.0,7.3118,7.3206,7.3031,7.3118,109700.0
2011-11-08 11:40:00,8.38,8.39,8.37,8.39,27800.0,7.3206,7.3293,7.3118,7.3293,27800.0
2011-11-08 11:45:00,8.39,8.41,8.38,8.41,48100.0,7.3293,7.3468,7.3206,7.3468,48100.0
2011-11-08 11:50:00,8.41,8.42,8.39,8.41,159400.0,7.3468,7.3555,7.3293,7.3468,159400.0
2011-11-08 11:55:00,8.41,8.42,8.39,8.41,80300.0,7.3468,7.3555,7.3293,7.3468,80300.0
2011-11-08 12:00:00,8.4,8.41,8.38,8.41,94300.0,7.3381,7.3468,7.3206,7.3468,94300.0
2011-11-08 12:05:00,8.41,8.41,8.4,8.41,11100.0,7.3468,7.3468,7.3381,7.3468,11100.0
2011-11-08 12:10:00,8.4,8.41,8.4,8.41,12600.0,7.3381,7.3468,7.3381,7.3468,12600.0
2011-11-08 12:15:00,8.4,8.41,8.4,8.4,9100.0,7.3381,7.3468,7.3381,7.3381,9100.0
2011-11-08 12:20:00,8.4,8.41,8.39,8.39,33700.0,7.3381,7.3468,7.3293,7.3293,33700.0
2011-11-08 12:25:00,8.38,8.39,8.38,8.38,17000.0,7.3206,7.3293,7.3206,7.3206,17000.0
2011-11-08 12:30:00,8.38,8.38,8.37,8.37,28900.0,7.3206,7.3206,7.3118,7.3118,28900.0
2011-11-08 12:35:00,8.38,8.39,8.37,8.38,46000.0,7.3206,7.3293,7.3118,7.3206,46000.0
2011-11-08 12:40:00,8.39,8.39,8.38,8.38,8800.0,7.3293,7.3293,7.3206,7.3206,8800.0
2011-11-08 12:45:00,8.38,8.39,8.36,8.36,50200.0,7.3206,7.3293,7.3031,7.3031,50200.0
2011-11-08 12:50:00,8.36,8.37,8.35,8.37,48000.0,7.3031,7.3118,7.2944,7.3118,48000.0
2011-11-08 12:55:00,8.37,8.37,8.36,8.36,6000.0,7.3118,7.3118,7.3031,7.3031,6000.0
2011-11-08 13:00:00,8.36,8.37,8.36,8.36,16000.0,7.3031,7.3118,7.3031,7.3031,16000.0
2011-11-08 13:05:00,8.36,8.37,8.35,8.35,44400.0,7.3031,7.3118,7.2944,7.2944,44400.0
2011-11-08 13:10:00,8.36,8.36,8.35,8.36,22800.0,7.3031,7.3031,7.2944,7.3031,22800.0
2011-11-08 13:15:00,8.35,8.35,8.34,8.34,29900.0,7.2944,7.2944,7.2856,7.2856,29900.0
2011-11-08 13:20:00,8.34,8.37,8.33,8.37,72700.0,7.2856,7.3118,7.2769,7.3118,72700.0
2011-11-08 13:25:00,8.37,8.38,8.36,8.37,79000.0,7.3118,7.3206,7.3031,7.3118,79000.0
2011-11-08 13:30:00,8.37,8.38,8.37,8.38,22600.0,7.3118,7.3206,7.3118,7.3206,22600.0
2011-11-08 13:35:00,8.37,8.39,8.37,8.38,35700.0,7.3118,7.3293,7.3118,7.3206,35700.0
2011-11-08 13:40:00,8.39,8.41,8.38,8.39,45000.0,7.3293,7.3468,7.3206,7.3293,45000.0
2011-11-08 13:45:00,8.39,8.44,8.38,8.43,101600.0,7.3293,7.373,7.3206,7.3643,101600.0
2011-11-08 13:50:00,8.43,8.44,8.42,8.43,77800.0,7.3643,7.373,7.3555,7.3643,77800.0
2011-11-08 13:55:00,8.42,8.46,8.42,8.45,180200.0,7.3555,7.3905,7.3555,7.3817,180200.0
2011-11-08 14:00:00,8.45,8.46,8.44,8.44,69900.0,7.3817,7.3905,7.373,7.373,69900.0
2011-11-08 14:05:00,8.44,8.45,8.42,8.43,43400.0,7.373,7.3817,7.3555,7.3643,43400.0
2011-11-08 14:10:00,8.42,8.44,8.42,8.44,40500.0,7.3555,7.373,7.3555,7.373,40500.0
2011-11-08 14:15:00,8.44,8.44,8.42,8.42,92100.0,7.373,7.373,7.3555,7.3555,92100.0
2011-11-08 14:20:00,8.42,8.45,8.41,8.43,190600.0,7.3555,7.3817,7.3468,7.3643,190600.0
2011-11-08 14:25:00,8.44,8.46,8.43,8.46,95400.0,7.373,7.3905,7.3643,7.3905,95400.0
2011-11-08 14:30:00,8.46,8.47,8.45,8.46,83900.0,7.3905,7.3992,7.3817,7.3905,83900.0
2011-11-08 14:35:00,8.45,8.46,8.45,8.45,18300.0,7.3817,7.3905,7.3817,7.3817,18300.0
2011-11-08 14:40:00,8.45,8.46,8.43,8.44,150100.0,7.3817,7.3905,7.3643,7.373,150100.0
2011-11-08 14:45:00,8.43,8.44,8.42,8.43,41300.0,7.3643,7.373,7.3555,7.3643,41300.0
2011-11-08 14:50:00,8.42,8.43,8.42,8.42,18600.0,7.3555,7.3643,7.3555,7.3555,18600.0
2011-11-08 14:55:00,8.42,8.45,8.4,8.43,150900.0,7.3555,7.3817,7.3381,7.3643,150900.0
2011-11-08 15:00:00,8.44,8.44,8.42,8.42,44900.0,7.373,7.373,7.3555,7.3555,44900.0
2011-11-08 15:05:00,8.42,8.43,8.41,8.41,147500.0,7.3555,7.3643,7.3468,7.3468,147500.0
2011-11-08 15:10:00,8.41,8.44,8.41,8.44,64900.0,7.3468,7.373,7.3468,7.373,64900.0
2011-11-08 15:15:00,8.44,8.46,8.44,8.44,105800.0,7.373,7.3905,7.373,7.373,105800.0
2011-11-08 15:20:00,8.44,8.45,8.44,8.44,22600.0,7.373,7.3817,7.373,7.373,22600.0
2011-11-08 15:25:00,8.44,8.45,8.43,8.44,119200.0,7.373,7.3817,7.3643,7.373,119200.0
2011-11-08 15:30:00,8.44,8.47,8.43,8.47,231300.0,7.373,7.3992,7.3643,7.3992,231300.0
2011-11-08 15:35:00,8.47,8.48,8.45,8.46,229700.0,7.3992,7.4079,7.3817,7.3905,229700.0
2011-11-08 15:40:00,8.46,8.47,8.44,8.45,216300.0,7.3905,7.3992,7.373,7.3817,216300.0
2011-11-08 15:45:00,8.45,8.46,8.44,8.45,318300.0,7.3817,7.3905,7.373,7.3817,318300.0
2011-11-08 15:50:00,8.45,8.46,8.44,8.46,158900.0,7.3817,7.3905,7.373,7.3905,158900.0
2011-11-08 15:55:00,8.46,8.47,8.45,8.46,333000.0,7.3905,7.3992,7.3817,7.3905,333000.0
2011-11-09 09:30:00,8.27,8.29,8.24,8.29,111100.0,7.2245,7.242,7.1983,7.242,111100.0
2011-11-09 09:35:00,8.3,8.3,8.26,8.28,46800.0,7.2507,7.2507,7.2158,7.2332,46800.0
2011-11-09 09:40:00,8.29,8.3,8.25,8.25,52400.0,7.242,7.2507,7.207,7.207,52400.0
2011-11-09 09:45:00,8.25,8.3,8.24,8.3,131200.0,7.207,7.2507,7.1983,7.2507,131200.0
2011-11-09 09:50:00,8.3,8.3,8.24,8.24,61800.0,7.2507,7.2507,7.1983,7.1983,61800.0
2011-11-09 09:55:00,8.25,8.25,8.22,8.24,78600.0,7.207,7.207,7.1808,7.1983,78600.0
2011-11-09 10:00:00,8.24,8.26,8.24,8.26,38600.0,7.1983,7.2158,7.1983,7.2158,38600.0
2011-11-09 10:05:00,8.25,8.26,8.24,8.24,91200.0,7.207,7.2158,7.1983,7.1983,91200.0
2011-11-09 10:10:00,8.25,8.28,8.24,8.27,27800.0,7.207,7.2332,7.1983,7.2245,27800.0
2011-11-09 10:15:00,8.26,8.28,8.25,8.25,52300.0,7.2158,7.2332,7.207,7.207,52300.0
2011-11-09 10:20:00,8.26,8.28,8.25,8.25,60500.0,7.2158,7.2332,7.207,7.207,60500.0
2011-11-09 10:25:00,8.25,8.26,8.21,8.21,82300.0,7.207,7.2158,7.1721,7.1721,82300.0
2011-11-09 10:30:00,8.22,8.24,8.21,8.22,54100.0,7.1808,7.1983,7.1721,7.1808,54100.0
2011-11-09 10:35:00,8.22,8.23,8.18,8.18,125700.0,7.1808,7.1895,7.1459,7.1459,125700.0
2011-11-09 10:40:00,8.18,8.19,8.18,8.19,28600.0,7.1459,7.1546,7.1459,7.1546,28600.0
2011-11-09 10:45:00,8.19,8.24,8.19,8.22,129500.0,7.1546,7.1983,7.1546,7.1808,129500.0
2011-11-09 10:50:00,8.21,8.24,8.2,8.2,50000.0,7.1721,7.1983,7.1633,7.1633,50000.0
2011-11-09 10:55:00,8.21,8.21,8.19,8.19,68200.0,7.1721,7.1721,7.1546,7.1546,68200.0
2011-11-09 11:00:00,8.19,8.2,8.18,8.19,124800.0,7.1546,7.1633,7.1459,7.1546,124800.0
2011-11-09 11:05:00,8.2,8.25,8.19,8.25,510600.0,7.1633,7.207,7.1546,7.207,510600.0
2011-11-09 11:10:00,8.24,8.28,8.24,8.27,117200.0,7.1983,7.2332,7.1983,7.2245,117200.0
2011-11-09 11:15:00,8.27,8.32,8.27,8.32,97000.0,7.2245,7.2682,7.2245,7.2682,97000.0
2011-11-09 11:20:00,8.32,8.33,8.31,8.33,26500.0,7.2682,7.2769,7.2594,7.2769,26500.0
2011-11-09 11:25:00,8.33,8.33,8.27,8.28,98600.0,7.2769,7.2769,7.2245,7.2332,98600.0
2011-11-09 11:30:00,8.27,8.28,8.26,8.27,51000.0,7.2245,7.2332,7.2158,7.2245,51000.0
2011-11-09 11:35:00,8.28,8.29,8.27,8.29,34600.0,7.2332,7.242,7.2245,7.242,34600.0
2011-11-09 11:40:00,8.29,8.29,8.24,8.25,64300.0,7.242,7.242,7.1983,7.207,64300.0
2011-11-09 11:45:00,8.26,8.27,8.25,8.27,29100.0,7.2158,7.2245,7.207,7.2245,29100.0
2011-11-09 11:50:00,8.27,8.3,8.26,8.29,136500.0,7.2245,7.2507,7.2158,7.242,136500.0
2011-11-09 11:55:00,8.29,8.29,8.28,8.28,53500.0,7.242,7.242,7.2332,7.2332,53500.0
2011-11-09 12:00:00,8.29,8.29,8.27,8.29,24200.0,7.242,7.242,7.2245,7.242,24200.0
2011-11-09 12:05:00,8.29,8.29,8.28,8.29,13900.0,7.242,7.242,7.2332,7.242,13900.0
2011-11-09 12:10:00,8.29,8.29,8.28,8.29,11200.0,7.242,7.242,7.2332,7.242,11200.0
2011-11-09 12:15:00,8.29,8.3,8.28,8.29,26100.0,7.242,7.2507,7.2332,7.242,26100.0
2011-11-09 12:20:00,8.28,8.3,8.27,8.28,63000.0,7.2332,7.2507,7.2245,7.2332,63000.0
2011-11-09 12:25:00,8.27,8.28,8.26,8.26,49100.0,7.2245,7.2332,7.2158,7.2158,49100.0
2011-11-09 12:30:00,8.26,8.27,8.25,8.25,21100.0,7.2158,7.2245,7.207,7.207,21100.0
2011-11-09 12:35:00,8.25,8.26,8.25,8.26,8400.0,7.207,7.2158,7.207,7.2158,8400.0
2011-11-09 12:40:00,8.26,8.28,8.25,8.28,69000.0,7.2158,7.2332,7.207,7.2332,69000.0
2011-11-09 12:45:00,8.28,8.29,8.26,8.29,50200.0,7.2332,7.242,7.2158,7.242,50200.0
2011-11-09 12:50:00,8.29,8.3,8.28,8.28,13400.0,7.242,7.2507,7.2332,7.2332,13400.0
2011-11-09 12:55:00,8.28,8.3,8.28,8.29,11000.0,7.2332,7.2507,7.2332,7.242,11000.0
2011-11-09 13:00:00,8.29,8.3,8.28,8.3,37000.0,7.242,7.2507,7.2332,7.2507,37000.0
2011-11-09 13:05:00,8.29,8.31,8.29,8.29,43200.0,7.242,7.2594,7.242,7.242,43200.0
2011-11-09 13:10:00,8.29,8.3,8.28,8.28,22600.0,7.242,7.2507,7.2332,7.2332,22600.0
2011-11-09 13:15:00,8.28,8.29,8.27,8.28,30200.0,7.2332,7.242,7.2245,7.2332,30200.0
2011-11-09 13:20:00,8.27,8.28,8.26,8.27,15300.0,7.2245,7.2332,7.2158,7.2245,15300.0
2011-11-09 13:25:00,8.27,8.27,8.26,8.27,7600.0,7.2245,7.2245,7.2158,7.2245,7600.0
2011-11-09 13:30:00,8.27,8.27,8.25,8.27,54400.0,7.2245,7.2245,7.207,7.2245,54400.0
2011-11-09 13:35:00,8.26,8.27,8.25,8.26,27000.0,7.2158,7.2245,7.207,7.2158,27000.0
2011-11-09 13:40:00,8.26,8.26,8.23,8.26,54000.0,7.2158,7.2158,7.1895,7.2158,54000.0
2011-11-09 13:45:00,8.25,8.26,8.23,8.23,38300.0,7.207,7.2158,7.1895,7.1895,38300.0
2011-11-09 13:50:00,8.23,8.24,8.22,8.22,34000.0,7.1895,7.1983,7.1808,7.1808,34000.0
2011-11-09 13:55:00,8.21,8.22,8.19,8.2,53100.0,7.1721,7.1808,7.1546,7.1633,53100.0
2011-11-09 14:00:00,8.2,8.21,8.18,8.19,99900.0,7.1633,7.1721,7.1459,7.1546,99900.0
2011-11-09 14:05:00,8.19,8.2,8.15,8.19,112300.0,7.1546,7.1633,7.1197,7.1546,112300.0
2011-11-09 14:10:00,8.19,8.22,8.19,8.22,34100.0,7.1546,7.1808,7.1546,7.1808,34100.0
2011-11-09 14:15:00,8.22,8.22,8.19,8.2,72200.0,7.1808,7.1808,7.1546,7.1633,72200.0
2011-11-09 14:20:00,8.2,8.21,8.16,8.17,53700.0,7.1633,7.1721,7.1284,7.1371,53700.0
2011-11-09 14:25:00,8.16,8.19,8.13,8.18,128100.0,7.1284,7.1546,7.1022,7.1459,128100.0
2011-11-09 14:30:00,8.18,8.19,8.17,8.18,92000.0,7.1459,7.1546,7.1371,7.1459,92000.0
2011-11-09 14:35:00,8.19,8.2,8.18,8.2,61400.0,7.1546,7.1633,7.1459,7.1633,61400.0
2011-11-09 14:40:00,8.2,8.21,8.17,8.21,96700.0,7.1633,7.1721,7.1371,7.1721,96700.0
2011-11-09 14:45:00,8.21,8.21,8.19,8.2,62800.0,7.1721,7.1721,7.1546,7.1633,62800.0
2011-11-09 14:50:00,8.21,8.23,8.2,8.2,92800.0,7.1721,7.1895,7.1633,7.1633,92800.0
2011-11-09 14:55:00,8.2,8.21,8.18,8.18,63200.0,7.1633,7.1721,7.1459,7.1459,63200.0
2011-11-09 15:00:00,8.19,8.21,8.18,8.19,116400.0,7.1546,7.1721,7.1459,7.1546,116400.0
2011-11-09 15:05:00,8.2,8.22,8.18,8.2,119200.0,7.1633,7.1808,7.1459,7.1633,119200.0
2011-11-09 15:10:00,8.2,8.21,8.19,8.21,81600.0,7.1633,7.1721,7.1546,7.1721,81600.0
2011-11-09 15:15:00,8.2,8.23,8.19,8.22,53300.0,7.1633,7.1895,7.1546,7.1808,53300.0
2011-11-09 15:20:00,8.22,8.25,8.22,8.22,86000.0,7.1808,7.207,7.1808,7.1808,86000.0
2011-11-09 15:25:00,8.22,8.23,8.21,8.22,49900.0,7.1808,7.1895,7.1721,7.1808,49900.0
2011-11-09 15:30:00,8.22,8.23,8.18,8.2,64800.0,7.1808,7.1895,7.1459,7.1633,64800.0
2011-11-09 15:35:00,8.2,8.21,8.17,8.17,170900.0,7.1633,7.1721,7.1371,7.1371,170900.0
2011-11-09 15:40:00,8.17,8.2,8.16,8.16,150900.0,7.1371,7.1633,7.1284,7.1284,150900.0
2011-11-09 15:45:00,8.16,8.19,8.14,8.17,162100.0,7.1284,7.1546,7.1109,7.1371,162100.0
2011-11-09 15:50:00,8.17,8.19,8.15,8.17,204100.0,7.1371,7.1546,7.1197,7.1371,204100.0
2011-11-09 15:55:00,8.16,8.21,8.16,8.18,470000.0,7.1284,7.1721,7.1284,7.1459,470000.0
2011-11-10 09:30:00,8.27,8.32,8.25,8.3,92900.0,7.2245,7.2682,7.207,7.2507,92900.0
2011-11-10 09:35:00,8.3,8.3,8.25,8.26,44300.0,7.2507,7.2507,7.207,7.2158,44300.0
2011-11-10 09:40:00,8.26,8.27,8.25,8.26,116400.0,7.2158,7.2245,7.207,7.2158,116400.0
2011-11-10 09:45:00,8.26,8.26,8.2,8.2,58800.0,7.2158,7.2158,7.1633,7.1633,58800.0
2011-11-10 09:50:00,8.19,8.21,8.17,8.17,132400.0,7.1546,7.1721,7.1371,7.1371,132400.0
2011-11-10 09:55:00,8.17,8.18,8.14,8.17,95400.0,7.1371,7.1459,7.1109,7.1371,95400.0
2011-11-10 10:00:00,8.17,8.18,8.16,8.17,37800.0,7.1371,7.1459,7.1284,7.1371,37800.0
2011-11-10 10:05:00,8.16,8.23,8.16,8.2,159100.0,7.1284,7.1895,7.1284,7.1633,159100.0
2011-11-10 10:10:00,8.2,8.21,8.15,8.15,230200.0,7.1633,7.1721,7.1197,7.1197,230200.0
2011-11-10 10:15:00,8.15,8.16,8.13,8.15,98800.0,7.1197,7.1284,7.1022,7.1197,98800.0
2011-11-10 10:20:00,8.15,8.16,8.12,8.14,125400.0,7.1197,7.1284,7.0935,7.1109,125400.0
2011-11-10 10:25:00,8.13,8.17,8.13,8.14,148600.0,7.1022,7.1371,7.1022,7.1109,148600.0
2011-11-10 10:30:00,8.14,8.14,8.11,8.12,72000.0,7.1109,7.1109,7.0847,7.0935,72000.0
2011-11-10 10:35:00,8.13,8.16,8.12,8.15,107900.0,7.1022,7.1284,7.0935,7.1197,107900.0
2011-11-10 10:40:00,8.16,8.16,8.12,8.12,150400.0,7.1284,7.1284,7.0935,7.0935,150400.0
2011-11-10 10:45:00,8.12,8.14,8.11,8.12,84700.0,7.0935,7.1109,7.0847,7.0935,84700.0
2011-11-10 10:50:00,8.13,8.18,8.13,8.18,109400.0,7.1022,7.1459,7.1022,7.1459,109400.0
2011-11-10 10:55:00,8.17,8.18,8.15,8.15,98800.0,7.1371,7.1459,7.1197,7.1197,98800.0
2011-11-10 11:00:00,8.15,8.2,8.15,8.2,169800.0,7.1197,7.1633,7.1197,7.1633,169800.0
2011-11-10 11:05:00,8.2,8.2,8.17,8.17,149300.0,7.1633,7.1633,7.1371,7.1371,149300.0
2011-11-10 11:10:00,8.18,8.18,8.13,8.13,139000.0,7.1459,7.1459,7.1022,7.1022,139000.0
2011-11-10 11:15:00,8.13,8.17,8.12,8.14,138700.0,7.1022,7.1371,7.0935,7.1109,138700.0
2011-11-10 11:20:00,8.14,8.14,8.11,8.13,58700.0,7.1109,7.1109,7.0847,7.1022,58700.0
2011-11-10 11:25:00,8.13,8.16,8.13,8.14,90900.0,7.1022,7.1284,7.1022,7.1109,90900.0
2011-11-10 11:30:00,8.14,8.14,8.12,8.14,55900.0,7.1109,7.1109,7.0935,7.1109,55900.0
2011-11-10 11:35:00,8.13,8.14,8.1,8.11,132800.0,7.1022,7.1109,7.076,7.0847,132800.0
2011-11-10 11:40:00,8.11,8.16,8.11,8.15,82700.0,7.0847,7.1284,7.0847,7.1197,82700.0
2011-11-10 11:45:00,8.16,8.17,8.14,8.16,43200.0,7.1284,7.1371,7.1109,7.1284,43200.0
2011-11-10 11:50:00,8.16,8.16,8.14,8.14,53100.0,7.1284,7.1284,7.1109,7.1109,53100.0
2011-11-10 11:55:00,8.14,8.15,8.13,8.14,43800.0,7.1109,7.1197,7.1022,7.1109,43800.0
2011-11-10 12:00:00,8.14,8.16,8.13,8.15,65600.0,7.1109,7.1284,7.1022,7.1197,65600.0
2011-11-10 12:05:00,8.15,8.17,8.15,8.16,30100.0,7.1197,7.1371,7.1197,7.1284,30100.0
2011-11-10 12:10:00,8.16,8.17,8.14,8.14,41600.0,7.1284,7.1371,7.1109,7.1109,41600.0
2011-11-10 12:15:00,8.14,8.15,8.13,8.13,34000.0,7.1109,7.1197,7.1022,7.1022,34000.0
2011-11-10 12:20:00,8.13,8.14,8.13,8.13,21700.0,7.1022,7.1109,7.1022,7.1022,21700.0
2011-11-10 12:25:00,8.13,8.14,8.12,8.12,32500.0,7.1022,7.1109,7.0935,7.0935,32500.0
2011-11-10 12:30:00,8.12,8.13,8.11,8.12,16600.0,7.0935,7.1022,7.0847,7.0935,16600.0
2011-11-10 12:35:00,8.11,8.11,8.1,8.11,35500.0,7.0847,7.0847,7.076,7.0847,35500.0
2011-11-10 12:40:00,8.11,8.11,8.1,8.1,15600.0,7.0847,7.0847,7.076,7.076,15600.0
2011-11-10 12:45:00,8.1,8.11,8.1,8.1,19400.0,7.076,7.0847,7.076,7.076,19400.0
2011-11-10 12:50:00,8.11,8.12,8.1,8.12,36900.0,7.0847,7.0935,7.076,7.0935,36900.0
2011-11-10 12:55:00,8.12,8.13,8.11,8.13,41700.0,7.0935,7.1022,7.0847,7.1022,41700.0
2011-11-10 13:00:00,8.12,8.14,8.12,8.14,33200.0,7.0935,7.1109,7.0935,7.1109,33200.0
2011-11-10 13:05:00,8.14,8.14,8.13,8.13,21800.0,7.1109,7.1109,7.1022,7.1022,21800.0
2011-11-10 13:10:00,8.13,8.17,8.13,8.17,46000.0,7.1022,7.1371,7.1022,7.1371,46000.0
2011-11-10 13:15:00,8.16,8.17,8.15,8.15,51000.0,7.1284,7.1371,7.1197,7.1197,51000.0
2011-11-10 13:20:00,8.15,8.16,8.15,8.15,10100.0,7.1197,7.1284,7.1197,7.1197,10100.0
2011-11-10 13:25:00,8.15,8.16,8.15,8.16,15800.0,7.1197,7.1284,7.1197,7.1284,15800.0
2011-11-10 13:30:00,8.16,8.16,8.15,8.15,16900.0,7.1284,7.1284,7.1197,7.1197,16900.0
2011-11-10 13:35:00,8.15,8.16,8.13,8.14,90600.0,7.1197,7.1284,7.1022,7.1109,90600.0
2011-11-10 13:40:00,8.13,8.15,8.13,8.13,36500.0,7.1022,7.1197,7.1022,7.1022,36500.0
2011-11-10 13:45:00,8.13,8.14,8.13,8.13,19700.0,7.1022,7.1109,7.1022,7.1022,19700.0
2011-11-10 13:50:00,8.13,8.13,8.12,8.13,25900.0,7.1022,7.1022,7.0935,7.1022,25900.0
2011-11-10 13:55:00,8.12,8.14,8.12,8.14,45000.0,7.0935,7.1109,7.0935,7.1109,45000.0
2011-11-10 14:00:00,8.13,8.14,8.11,8.13,66100.0,7.1022,7.1109,7.0847,7.1022,66100.0
2011-11-10 14:05:00,8.12,8.13,8.1,8.1,204600.0,7.0935,7.1022,7.076,7.076,204600.0
2011-11-10 14:10:00,8.11,8.13,8.1,8.13,64400.0,7.0847,7.1022,7.076,7.1022,64400.0
2011-11-10 14:15:00,8.12,8.14,8.11,8.12,53000.0,7.0935,7.1109,7.0847,7.0935,53000.0
2011-11-10 14:20:00,8.12,8.12,8.09,8.11,89000.0,7.0935,7.0935,7.0672,7.0847,89000.0
2011-11-10 14:25:00,8.11,8.12,8.1,8.1,46700.0,7.0847,7.0935,7.076,7.076,46700.0
2011-11-10 14:30:00,8.1,8.13,8.1,8.13,120000.0,7.076,7.1022,7.076,7.1022,120000.0
2011-11-10 14:35:00,8.13,8.13,8.1,8.11,97100.0,7.1022,7.1022,7.076,7.0847,97100.0
2011-11-10 14:40:00,8.11,8.14,8.1,8.13,83000.0,7.0847,7.1109,7.076,7.1022,83000.0
2011-11-10 14:45:00,8.13,8.13,8.11,8.12,62500.0,7.1022,7.1022,7.0847,7.0935,62500.0
2011-11-10 14:50:00,8.11,8.12,8.1,8.1,50100.0,7.0847,7.0935,7.076,7.076,50100.0
2011-11-10 14:55:00,8.1,8.11,8.07,8.07,138600.0,7.076,7.0847,7.0498,7.0498,138600.0
2011-11-10 15:00:00,8.08,8.12,8.08,8.1,282000.0,7.0585,7.0935,7.0585,7.076,282000.0
2011-11-10 15:05:00,8.11,8.12,8.1,8.1,91100.0,7.0847,7.0935,7.076,7.076,91100.0
2011-11-10 15:10:00,8.09,8.12,8.09,8.11,117700.0,7.0672,7.0935,7.0672,7.0847,117700.0
2011-11-10 15:15:00,8.1,8.11,8.08,8.08,74400.0,7.076,7.0847,7.0585,7.0585,74400.0
2011-11-10 15:20:00,8.08,8.12,8.08,8.11,100900.0,7.0585,7.0935,7.0585,7.0847,100900.0
2011-11-10 15:25:00,8.11,8.13,8.1,8.13,154300.0,7.0847,7.1022,7.076,7.1022,154300.0
2011-11-10 15:30:00,8.12,8.14,8.1,8.11,194600.0,7.0935,7.1109,7.076,7.0847,194600.0
2011-11-10 15:35:00,8.1,8.12,8.08,8.1,171300.0,7.076,7.0935,7.0585,7.076,171300.0
2011-11-10 15:40:00,8.1,8.12,8.09,8.1,190400.0,7.076,7.0935,7.0672,7.076,190400.0
2011-11-10 15:45:00,8.1,8.12,8.09,8.1,137400.0,7.076,7.0935,7.0672,7.076,137400.0
2011-11-10 15:50:00,8.1,8.13,8.1,8.12,230700.0,7.076,7.1022,7.076,7.0935,230700.0
2011-11-10 15:55:00,8.11,8.12,8.1,8.11,319800.0,7.0847,7.0935,7.076,7.0847,319800.0
2011-11-11 09:30:00,8.24,8.26,8.17,8.2,114400.0,7.1983,7.2158,7.1371,7.1633,114400.0
2011-11-11 09:35:00,8.2,8.21,8.15,8.16,79100.0,7.1633,7.1721,7.1197,7.1284,79100.0
2011-11-11 09:40:00,8.16,8.24,8.16,8.21,99700.0,7.1284,7.1983,7.1284,7.1721,99700.0
2011-11-11 09:45:00,8.21,8.24,8.2,8.22,65300.0,7.1721,7.1983,7.1633,7.1808,65300.0
2011-11-11 09:50:00,8.22,8.24,8.21,8.23,95200.0,7.1808,7.1983,7.1721,7.1895,95200.0
2011-11-11 09:55:00,8.23,8.27,8.22,8.23,99800.0,7.1895,7.2245,7.1808,7.1895,99800.0
2011-11-11 10:00:00,8.24,8.25,8.23,8.25,33700.0,7.1983,7.207,7.1895,7.207,33700.0
2011-11-11 10:05:00,8.25,8.25,8.23,8.23,46100.0,7.207,7.207,7.1895,7.1895,46100.0
2011-11-11 10:10:00,8.24,8.24,8.19,8.2,96700.0,7.1983,7.1983,7.1546,7.1633,96700.0
2011-11-11 10:15:00,8.2,8.21,8.19,8.19,77100.0,7.1633,7.1721,7.1546,7.1546,77100.0
2011-11-11 10:20:00,8.19,8.2,8.18,8.2,77400.0,7.1546,7.1633,7.1459,7.1633,77400.0
2011-11-11 10:25:00,8.19,8.22,8.19,8.21,121800.0,7.1546,7.1808,7.1546,7.1721,121800.0
2011-11-11 10:30:00,8.2,8.23,8.19,8.2,144500.0,7.1633,7.1895,7.1546,7.1633,144500.0
2011-11-11 10:35:00,8.19,8.23,8.19,8.21,55800.0,7.1546,7.1895,7.1546,7.1721,55800.0
2011-11-11 10:40:00,8.2,8.22,8.2,8.22,31400.0,7.1633,7.1808,7.1633,7.1808,31400.0
2011-11-11 10:45:00,8.22,8.24,8.21,8.24,73200.0,7.1808,7.1983,7.1721,7.1983,73200.0
2011-11-11 10:50:00,8.24,8.24,8.21,8.22,53400.0,7.1983,7.1983,7.1721,7.1808,53400.0
2011-11-11 10:55:00,8.22,8.23,8.21,8.21,39500.0,7.1808,7.1895,7.1721,7.1721,39500.0
2011-11-11 11:00:00,8.21,8.22,8.2,8.22,48000.0,7.1721,7.1808,7.1633,7.1808,48000.0
2011-11-11 11:05:00,8.23,8.24,8.22,8.24,106000.0,7.1895,7.1983,7.1808,7.1983,106000.0
2011-11-11 11:10:00,8.24,8.25,8.24,8.25,37900.0,7.1983,7.207,7.1983,7.207,37900.0
2011-11-11 11:15:00,8.24,8.26,8.24,8.24,59600.0,7.1983,7.2158,7.1983,7.1983,59600.0
2011-11-11 11:20:00,8.24,8.25,8.23,8.23,51900.0,7.1983,7.207,7.1895,7.1895,51900.0
2011-11-11 11:25:00,8.23,8.23,8.21,8.21,71000.0,7.1895,7.1895,7.1721,7.1721,71000.0
2011-11-11 11:30:00,8.22,8.22,8.21,8.21,37300.0,7.1808,7.1808,7.1721,7.1721,37300.0
2011-11-11 11:35:00,8.22,8.22,8.21,8.21,15600.0,7.1808,7.1808,7.1721,7.1721,15600.0
2011-11-11 11:40:00,8.21,8.22,8.21,8.22,28500.0,7.1721,7.1808,7.1721,7.1808,28500.0
2011-11-11 11:45:00,8.22,8.24,8.22,8.22,76700.0,7.1808,7.1983,7.1808,7.1808,76700.0
2011-11-11 11:50:00,8.22,8.22,8.21,8.21,27600.0,7.1808,7.1808,7.1721,7.1721,27600.0
2011-11-11 11:55:00,8.21,8.22,8.21,8.21,42200.0,7.1721,7.1808,7.1721,7.1721,42200.0
2011-11-11 12:00:00,8.21,8.23,8.2,8.23,84300.0,7.1721,7.1895,7.1633,7.1895,84300.0
2011-11-11 12:05:00,8.23,8.25,8.22,8.25,45700.0,7.1895,7.207,7.1808,7.207,45700.0
2011-11-11 12:10:00,8.24,8.25,8.24,8.24,13700.0,7.1983,7.207,7.1983,7.1983,13700.0
2011-11-11 12:15:00,8.25,8.25,8.22,8.23,78700.0,7.207,7.207,7.1808,7.1895,78700.0
2011-11-11 12:20:00,8.23,8.26,8.23,8.24,51900.0,7.1895,7.2158,7.1895,7.1983,51900.0
2011-11-11 12:25:00,8.24,8.25,8.24,8.24,9400.0,7.1983,7.207,7.1983,7.1983,9400.0
2011-11-11 12:30:00,8.24,8.25,8.24,8.24,8900.0,7.1983,7.207,7.1983,7.1983,8900.0
2011-11-11 12:35:00,8.25,8.25,8.24,8.24,24300.0,7.207,7.207,7.1983,7.1983,24300.0
2011-11-11 12:40:00,8.24,8.26,8.24,8.24,31200.0,7.1983,7.2158,7.1983,7.1983,31200.0
2011-11-11 12:45:00,8.24,8.26,8.24,8.25,26000.0,7.1983,7.2158,7.1983,7.207,26000.0
2011-11-11 12:50:00,8.25,8.26,8.25,8.26,21100.0,7.207,7.2158,7.207,7.2158,21100.0
2011-11-11 12:55:00,8.25,8.26,8.25,8.25,16200.0,7.207,7.2158,7.207,7.207,16200.0
2011-11-11 13:00:00,8.25,8.27,8.25,8.26,59100.0,7.207,7.2245,7.207,7.2158,59100.0
2011-11-11 13:05:00,8.27,8.27,8.26,8.26,76200.0,7.2245,7.2245,7.2158,7.2158,76200.0
2011-11-11 13:10:00,8.27,8.27,8.25,8.25,62400.0,7.2245,7.2245,7.207,7.207,62400.0
2011-11-11 13:15:00,8.25,8.26,8.25,8.25,11500.0,7.207,7.2158,7.207,7.207,11500.0
2011-11-11 13:20:00,8.25,8.26,8.25,8.26,58600.0,7.207,7.2158,7.207,7.2158,58600.0
2011-11-11 13:25:00,8.25,8.26,8.25,8.25,14000.0,7.207,7.2158,7.207,7.207,14000.0
2011-11-11 13:30:00,8.25,8.26,8.24,8.25,37000.0,7.207,7.2158,7.1983,7.207,37000.0
2011-11-11 13:35:00,8.24,8.25,8.24,8.25,19500.0,7.1983,7.207,7.1983,7.207,19500.0
2011-11-11 13:40:00,8.24,8.25,8.24,8.25,14700.0,7.1983,7.207,7.1983,7.207,14700.0
2011-11-11 13:45:00,8.24,8.26,8.24,8.25,48600.0,7.1983,7.2158,7.1983,7.207,48600.0
2011-11-11 13:50:00,8.25,8.26,8.25,8.25,21000.0,7.207,7.2158,7.207,7.207,21000.0
2011-11-11 13:55:00,8.25,8.26,8.25,8.25,42400.0,7.207,7.2158,7.207,7.207,42400.0
2011-11-11 14:00:00,8.25,8.26,8.25,8.25,20200.0,7.207,7.2158,7.207,7.207,20200.0
2011-11-11 14:05:00,8.25,8.26,8.25,8.25,101900.0,7.207,7.2158,7.207,7.207,101900.0
2011-11-11 14:10:00,8.25,8.26,8.23,8.25,141600.0,7.207,7.2158,7.1895,7.207,141600.0
2011-11-11 14:15:00,8.26,8.26,8.25,8.25,47500.0,7.2158,7.2158,7.207,7.207,47500.0
2011-11-11 14:20:00,8.25,8.25,8.23,8.23,44200.0,7.207,7.207,7.1895,7.1895,44200.0
2011-11-11 14:25:00,8.23,8.25,8.23,8.24,39000.0,7.1895,7.207,7.1895,7.1983,39000.0
2011-11-11 14:30:00,8.24,8.25,8.24,8.24,33400.0,7.1983,7.207,7.1983,7.1983,33400.0
2011-11-11 14:35:00,8.24,8.25,8.23,8.23,37100.0,7.1983,7.207,7.1895,7.1895,37100.0
2011-11-11 14:40:00,8.23,8.24,8.21,8.21,105700.0,7.1895,7.1983,7.1721,7.1721,105700.0
2011-11-11 14:45:00,8.21,8.22,8.21,8.21,24300.0,7.1721,7.1808,7.1721,7.1721,24300.0
2011-11-11 14:50:00,8.21,8.21,8.2,8.2,43700.0,7.1721,7.1721,7.1633,7.1633,43700.0
2011-11-11 14:55:00,8.2,8.21,8.17,8.17,65100.0,7.1633,7.1721,7.1371,7.1371,65100.0
2011-11-11 15:00:00,8.17,8.18,8.17,8.17,19900.0,7.1371,7.1459,7.1371,7.1371,19900.0
2011-11-11 15:05:00,8.18,8.18,8.17,8.18,25700.0,7.1459,7.1459,7.1371,7.1459,25700.0
2011-11-11 15:10:00,8.18,8.18,8.17,8.18,27300.0,7.1459,7.1459,7.1371,7.1459,27300.0
2011-11-11 15:15:00,8.17,8.2,8.17,8.19,103300.0,7.1371,7.1633,7.1371,7.1546,103300.0
2011-11-11 15:20:00,8.2,8.2,8.18,8.19,63100.0,7.1633,7.1633,7.1459,7.1546,63100.0
2011-11-11 15:25:00,8.18,8.2,8.18,8.2,74300.0,7.1459,7.1633,7.1459,7.1633,74300.0
2011-11-11 15:30:00,8.2,8.21,8.19,8.2,84000.0,7.1633,7.1721,7.1546,7.1633,84000.0
2011-11-11 15:35:00,8.2,8.21,8.19,8.19,73500.0,7.1633,7.1721,7.1546,7.1546,73500.0
2011-11-11 15:40:00,8.19,8.21,8.18,8.2,233800.0,7.1546,7.1721,7.1459,7.1633,233800.0
2011-11-11 15:45:00,8.2,8.21,8.18,8.19,190600.0,7.1633,7.1721,7.1459,7.1546,190600.0
2011-11-11 15:50:00,8.18,8.21,8.18,8.21,215100.0,7.1459,7.1721,7.1459,7.1721,215100.0
2011-11-11 15:55:00,8.2,8.21,8.2,8.2,282900.0,7.1633,7.1721,7.1633,7.1633,282900.0
2011-11-14 09:30:00,8.18,8.19,8.15,8.18,82400.0,7.1459,7.1546,7.1197,7.1459,82400.0
2011-11-14 09:35:00,8.18,8.26,8.18,8.25,74200.0,7.1459,7.2158,7.1459,7.207,74200.0
2011-11-14 09:40:00,8.25,8.26,8.23,8.23,60400.0,7.207,7.2158,7.1895,7.1895,60400.0
2011-11-14 09:45:00,8.24,8.26,8.24,8.25,61100.0,7.1983,7.2158,7.1983,7.207,61100.0
2011-11-14 09:50:00,8.25,8.25,8.23,8.23,22700.0,7.207,7.207,7.1895,7.1895,22700.0
2011-11-14 09:55:00,8.23,8.27,8.23,8.27,116000.0,7.1895,7.2245,7.1895,7.2245,116000.0
2011-11-14 10:00:00,8.28,8.29,8.26,8.28,145500.0,7.2332,7.242,7.2158,7.2332,145500.0
2011-11-14 10:05:00,8.29,8.3,8.28,8.3,43700.0,7.242,7.2507,7.2332,7.2507,43700.0
2011-11-14 10:10:00,8.3,8.32,8.29,8.29,138400.0,7.2507,7.2682,7.242,7.242,138400.0
2011-11-14 10:15:00,8.29,8.29,8.28,8.28,57700.0,7.242,7.242,7.2332,7.2332,57700.0
2011-11-14 10:20:00,8.28,8.3,8.28,8.3,34400.0,7.2332,7.2507,7.2332,7.2507,34400.0
2011-11-14 10:25:00,8.29,8.32,8.29,8.32,156500.0,7.242,7.2682,7.242,7.2682,156500.0
2011-11-14 10:30:00,8.33,8.33,8.3,8.3,156100.0,7.2769,7.2769,7.2507,7.2507,156100.0
2011-11-14 10:35:00,8.3,8.31,8.27,8.28,153700.0,7.2507,7.2594,7.2245,7.2332,153700.0
2011-11-14 10:40:00,8.28,8.28,8.24,8.24,94700.0,7.2332,7.2332,7.1983,7.1983,94700.0
2011-11-14 10:45:00,8.25,8.25,8.22,8.24,50000.0,7.207,7.207,7.1808,7.1983,50000.0
2011-11-14 10:50:00,8.24,8.25,8.23,8.25,26900.0,7.1983,7.207,7.1895,7.207,26900.0
2011-11-14 10:55:00,8.25,8.25,8.24,8.24,22100.0,7.207,7.207,7.1983,7.1983,22100.0
2011-11-14 11:00:00,8.24,8.26,8.24,8.26,73200.0,7.1983,7.2158,7.1983,7.2158,73200.0
2011-11-14 11:05:00,8.25,8.27,8.25,8.27,29800.0,7.207,7.2245,7.207,7.2245,29800.0
2011-11-14 11:10:00,8.27,8.27,8.24,8.24,66100.0,7.2245,7.2245,7.1983,7.1983,66100.0
2011-11-14 11:15:00,8.24,8.25,8.23,8.24,18900.0,7.1983,7.207,7.1895,7.1983,18900.0
2011-11-14 11:20:00,8.23,8.25,8.23,8.24,47700.0,7.1895,7.207,7.1895,7.1983,47700.0
2011-11-14 11:25:00,8.25,8.25,8.23,8.24,33100.0,7.207,7.207,7.1895,7.1983,33100.0
2011-11-14 11:30:00,8.23,8.25,8.23,8.25,62800.0,7.1895,7.207,7.1895,7.207,62800.0
2011-11-14 11:35:00,8.24,8.26,8.24,8.25,55200.0,7.1983,7.2158,7.1983,7.207,55200.0
2011-11-14 11:40:00,8.24,8.25,8.22,8.22,31000.0,7.1983,7.207,7.1808,7.1808,31000.0
2011-11-14 11:45:00,8.22,8.23,8.21,8.21,28600.0,7.1808,7.1895,7.1721,7.1721,28600.0
2011-11-14 11:50:00,8.21,8.22,8.17,8.17,71700.0,7.1721,7.1808,7.1371,7.1371,71700.0
2011-11-14 11:55:00,8.17,8.18,8.15,8.15,219300.0,7.1371,7.1459,7.1197,7.1197,219300.0
2011-11-14 12:00:00,8.15,8.16,8.15,8.16,34200.0,7.1197,7.1284,7.1197,7.1284,34200.0
2011-11-14 12:05:00,8.16,8.16,8.12,8.13,401500.0,7.1284,7.1284,7.0935,7.1022,401500.0
2011-11-14 12:10:00,8.13,8.13,8.12,8.12,13400.0,7.1022,7.1022,7.0935,7.0935,13400.0
2011-11-14 12:15:00,8.12,8.13,8.1,8.11,113000.0,7.0935,7.1022,7.076,7.0847,113000.0
2011-11-14 12:20:00,8.11,8.11,8.08,8.1,192900.0,7.0847,7.0847,7.0585,7.076,192900.0
2011-11-14 12:25:00,8.1,8.12,8.09,8.11,222800.0,7.076,7.0935,7.0672,7.0847,222800.0
2011-11-14 12:30:00,8.11,8.12,8.11,8.11,27900.0,7.0847,7.0935,7.0847,7.0847,27900.0
2011-11-14 12:35:00,8.12,8.12,8.1,8.12,116200.0,7.0935,7.0935,7.076,7.0935,116200.0
2011-11-14 12:40:00,8.12,8.13,8.11,8.13,59100.0,7.0935,7.1022,7.0847,7.1022,59100.0
2011-11-14 12:45:00,8.13,8.14,8.12,8.14,29900.0,7.1022,7.1109,7.0935,7.1109,29900.0
2011-11-14 12:50:00,8.14,8.15,8.13,8.14,40600.0,7.1109,7.1197,7.1022,7.1109,40600.0
2011-11-14 12:55:00,8.15,8.15,8.14,8.14,48800.0,7.1197,7.1197,7.1109,7.1109,48800.0
2011-11-14 13:00:00,8.15,8.15,8.13,8.13,73200.0,7.1197,7.1197,7.1022,7.1022,73200.0
2011-11-14 13:05:00,8.13,8.14,8.13,8.13,9900.0,7.1022,7.1109,7.1022,7.1022,9900.0
2011-11-14 13:10:00,8.14,8.16,8.13,8.16,83400.0,7.1109,7.1284,7.1022,7.1284,83400.0
2011-11-14 13:15:00,8.16,8.16,8.15,8.16,40200.0,7.1284,7.1284,7.1197,7.1284,40200.0
2011-11-14 13:20:00,8.16,8.19,8.16,8.19,103000.0,7.1284,7.1546,7.1284,7.1546,103000.0
2011-11-14 13:25:00,8.19,8.2,8.18,8.2,71700.0,7.1546,7.1633,7.1459,7.1633,71700.0
2011-11-14 13:30:00,8.2,8.21,8.19,8.21,179400.0,7.1633,7.1721,7.1546,7.1721,179400.0
2011-11-14 13:35:00,8.21,8.23,8.2,8.22,145600.0,7.1721,7.1895,7.1633,7.1808,145600.0
2011-11-14 13:40:00,8.22,8.23,8.22,8.23,33600.0,7.1808,7.1895,7.1808,7.1895,33600.0
2011-11-14 13:45:00,8.23,8.25,8.23,8.25,140700.0,7.1895,7.207,7.1895,7.207,140700.0
2011-11-14 13:50:00,8.25,8.27,8.23,8.27,217600.0,7.207,7.2245,7.1895,7.2245,217600.0
2011-11-14 13:55:00,8.26,8.28,8.26,8.26,138700.0,7.2158,7.2332,7.2158,7.2158,138700.0
2011-11-14 14:00:00,8.26,8.3,8.26,8.28,289300.0,7.2158,7.2507,7.2158,7.2332,289300.0
2011-11-14 14:05:00,8.29,8.32,8.28,8.32,217800.0,7.242,7.2682,7.2332,7.2682,217800.0
2011-11-14 14:10:00,8.32,8.32,8.29,8.31,160200.0,7.2682,7.2682,7.242,7.2594,160200.0
2011-11-14 14:15:00,8.3,8.32,8.29,8.29,124100.0,7.2507,7.2682,7.242,7.242,124100.0
2011-11-14 14:20:00,8.29,8.3,8.27,8.29,142600.0,7.242,7.2507,7.2245,7.242,142600.0
2011-11-14 14:25:00,8.3,8.3,8.25,8.25,93700.0,7.2507,7.2507,7.207,7.207,93700.0
2011-11-14 14:30:00,8.25,8.27,8.24,8.25,179700.0,7.207,7.2245,7.1983,7.207,179700.0
2011-11-14 14:35:00,8.25,8.26,8.24,8.25,52200.0,7.207,7.2158,7.1983,7.207,52200.0
2011-11-14 14:40:00,8.25,8.25,8.22,8.23,74300.0,7.207,7.207,7.1808,7.1895,74300.0
2011-11-14 14:45:00,8.23,8.24,8.22,8.22,29500.0,7.1895,7.1983,7.1808,7.1808,29500.0
2011-11-14 14:50:00,8.23,8.23,8.21,8.22,193900.0,7.1895,7.1895,7.1721,7.1808,193900.0
2011-11-14 14:55:00,8.23,8.23,8.18,8.18,42300.0,7.1895,7.1895,7.1459,7.1459,42300.0
2011-11-14 15:00:00,8.19,8.21,8.18,8.21,128400.0,7.1546,7.1721,7.1459,7.1721,128400.0
2011-11-14 15:05:00,8.21,8.22,8.2,8.21,28200.0,7.1721,7.1808,7.1633,7.1721,28200.0
2011-11-14 15:10:00,8.21,8.21,8.19,8.19,106100.0,7.1721,7.1721,7.1546,7.1546,106100.0
2011-11-14 15:15:00,8.19,8.2,8.19,8.2,29600.0,7.1546,7.1633,7.1546,7.1633,29600.0
2011-11-14 15:20:00,8.2,8.2,8.19,8.19,22400.0,7.1633,7.1633,7.1546,7.1546,22400.0
2011-11-14 15:25:00,8.19,8.2,8.18,8.18,48800.0,7.1546,7.1633,7.1459,7.1459,48800.0
2011-11-14 15:30:00,8.18,8.2,8.18,8.2,129500.0,7.1459,7.1633,7.1459,7.1633,129500.0
2011-11-14 15:35:00,8.19,8.2,8.17,8.19,96300.0,7.1546,7.1633,7.1371,7.1546,96300.0
2011-11-14 15:40:00,8.19,8.2,8.18,8.2,121900.0,7.1546,7.1633,7.1459,7.1633,121900.0
2011-11-14 15:45:00,8.2,8.21,8.17,8.18,220500.0,7.1633,7.1721,7.1371,7.1459,220500.0
2011-11-14 15:50:00,8.19,8.19,8.17,8.19,194900.0,7.1546,7.1546,7.1371,7.1546,194900.0
2011-11-14 15:55:00,8.19,8.19,8.17,8.18,349600.0,7.1546,7.1546,7.1371,7.1459,349600.0
2011-11-15 09:30:00,8.13,8.17,8.1,8.14,84100.0,7.1022,7.1371,7.076,7.1109,84100.0
2011-11-15 09:35:00,8.14,8.16,8.11,8.14,43900.0,7.1109,7.1284,7.0847,7.1109,43900.0
2011-11-15 09:40:00,8.14,8.15,8.11,8.12,61500.0,7.1109,7.1197,7.0847,7.0935,61500.0
2011-11-15 09:45:00,8.12,8.15,8.11,8.12,106700.0,7.0935,7.1197,7.0847,7.0935,106700.0
2011-11-15 09:50:00,8.11,8.15,8.11,8.13,62200.0,7.0847,7.1197,7.0847,7.1022,62200.0
2011-11-15 09:55:00,8.13,8.14,8.09,8.13,156900.0,7.1022,7.1109,7.0672,7.1022,156900.0
2011-11-15 10:00:00,8.12,8.16,8.12,8.15,77900.0,7.0935,7.1284,7.0935,7.1197,77900.0
2011-11-15 10:05:00,8.15,8.21,8.15,8.2,97800.0,7.1197,7.1721,7.1197,7.1633,97800.0
2011-11-15 10:10:00,8.21,8.21,8.16,8.18,144200.0,7.1721,7.1721,7.1284,7.1459,144200.0
2011-11-15 10:15:00,8.18,8.2,8.18,8.18,28900.0,7.1459,7.1633,7.1459,7.1459,28900.0
2011-11-15 10:20:00,8.18,8.2,8.17,8.17,46200.0,7.1459,7.1633,7.1371,7.1371,46200.0
2011-11-15 10:25:00,8.18,8.18,8.16,8.18,71400.0,7.1459,7.1459,7.1284,7.1459,71400.0
2011-11-15 10:30:00,8.18,8.19,8.15,8.19,36600.0,7.1459,7.1546,7.1197,7.1546,36600.0
2011-11-15 10:35:00,8.19,8.2,8.18,8.19,74600.0,7.1546,7.1633,7.1459,7.1546,74600.0
2011-11-15 10:40:00,8.19,8.22,8.17,8.21,243200.0,7.1546,7.1808,7.1371,7.1721,243200.0
2011-11-15 10:45:00,8.21,8.22,8.19,8.2,100200.0,7.1721,7.1808,7.1546,7.1633,100200.0
2011-11-15 10:50:00,8.19,8.21,8.19,8.21,97100.0,7.1546,7.1721,7.1546,7.1721,97100.0
2011-11-15 10:55:00,8.2,8.24,8.2,8.2,336900.0,7.1633,7.1983,7.1633,7.1633,336900.0
2011-11-15 11:00:00,8.19,8.22,8.19,8.21,157200.0,7.1546,7.1808,7.1546,7.1721,157200.0
2011-11-15 11:05:00,8.22,8.23,8.2,8.21,63700.0,7.1808,7.1895,7.1633,7.1721,63700.0
2011-11-15 11:10:00,8.21,8.23,8.19,8.22,83500.0,7.1721,7.1895,7.1546,7.1808,83500.0
2011-11-15 11:15:00,8.22,8.23,8.18,8.18,56600.0,7.1808,7.1895,7.1459,7.1459,56600.0
2011-11-15 11:20:00,8.18,8.18,8.16,8.17,53600.0,7.1459,7.1459,7.1284,7.1371,53600.0
2011-11-15 11:25:00,8.16,8.19,8.15,8.18,51300.0,7.1284,7.1546,7.1197,7.1459,51300.0
2011-11-15 11:30:00,8.18,8.18,8.16,8.17,70500.0,7.1459,7.1459,7.1284,7.1371,70500.0
2011-11-15 11:35:00,8.17,8.17,8.13,8.14,95600.0,7.1371,7.1371,7.1022,7.1109,95600.0
2011-11-15 11:40:00,8.15,8.18,8.14,8.17,44300.0,7.1197,7.1459,7.1109,7.1371,44300.0
2011-11-15 11:45:00,8.17,8.17,8.14,8.16,45500.0,7.1371,7.1371,7.1109,7.1284,45500.0
2011-11-15 11:50:00,8.16,8.16,8.15,8.16,25100.0,7.1284,7.1284,7.1197,7.1284,25100.0
2011-11-15 11:55:00,8.15,8.18,8.14,8.17,65900.0,7.1197,7.1459,7.1109,7.1371,65900.0
2011-11-15 12:00:00,8.17,8.2,8.17,8.18,88400.0,7.1371,7.1633,7.1371,7.1459,88400.0
2011-11-15 12:05:00,8.19,8.21,8.17,8.17,78800.0,7.1546,7.1721,7.1371,7.1371,78800.0
2011-11-15 12:10:00,8.17,8.18,8.16,8.18,41500.0,7.1371,7.1459,7.1284,7.1459,41500.0
2011-11-15 12:15:00,8.17,8.18,8.17,8.18,10400.0,7.1371,7.1459,7.1371,7.1459,10400.0
2011-11-15 12:20:00,8.18,8.21,8.17,8.2,102400.0,7.1459,7.1721,7.1371,7.1633,102400.0
2011-11-15 12:25:00,8.21,8.23,8.19,8.21,143200.0,7.1721,7.1895,7.1546,7.1721,143200.0
2011-11-15 12:30:00,8.21,8.24,8.2,8.23,116700.0,7.1721,7.1983,7.1633,7.1895,116700.0
2011-11-15 12:35:00,8.23,8.24,8.21,8.21,68800.0,7.1895,7.1983,7.1721,7.1721,68800.0
2011-11-15 12:40:00,8.21,8.22,8.21,8.21,29200.0,7.1721,7.1808,7.1721,7.1721,29200.0
2011-11-15 12:45:00,8.21,8.22,8.21,8.21,11100.0,7.1721,7.1808,7.1721,7.1721,11100.0
2011-11-15 12:50:00,8.21,8.22,8.21,8.21,36000.0,7.1721,7.1808,7.1721,7.1721,36000.0
2011-11-15 12:55:00,8.22,8.22,8.21,8.21,10800.0,7.1808,7.1808,7.1721,7.1721,10800.0
2011-11-15 13:00:00,8.21,8.23,8.21,8.22,27300.0,7.1721,7.1895,7.1721,7.1808,27300.0
2011-11-15 13:05:00,8.22,8.23,8.2,8.21,29600.0,7.1808,7.1895,7.1633,7.1721,29600.0
2011-11-15 13:10:00,8.21,8.22,8.21,8.21,43600.0,7.1721,7.1808,7.1721,7.1721,43600.0
2011-11-15 13:15:00,8.21,8.22,8.2,8.2,22800.0,7.1721,7.1808,7.1633,7.1633,22800.0
2011-11-15 13:20:00,8.21,8.21,8.2,8.21,21700.0,7.1721,7.1721,7.1633,7.1721,21700.0
2011-11-15 13:25:00,8.2,8.21,8.2,8.21,18100.0,7.1633,7.1721,7.1633,7.1721,18100.0
2011-11-15 13:30:00,8.21,8.22,8.21,8.21,13900.0,7.1721,7.1808,7.1721,7.1721,13900.0
2011-11-15 13:35:00,8.21,8.23,8.21,8.22,98600.0,7.1721,7.1895,7.1721,7.1808,98600.0
2011-11-15 13:40:00,8.22,8.22,8.21,8.21,17700.0,7.1808,7.1808,7.1721,7.1721,17700.0
2011-11-15 13:45:00,8.22,8.22,8.21,8.21,22900.0,7.1808,7.1808,7.1721,7.1721,22900.0
2011-11-15 13:50:00,8.21,8.22,8.21,8.21,13000.0,7.1721,7.1808,7.1721,7.1721,13000.0
2011-11-15 13:55:00,8.22,8.22,8.21,8.22,17900.0,7.1808,7.1808,7.1721,7.1808,17900.0
2011-11-15 14:00:00,8.21,8.22,8.21,8.21,16700.0,7.1721,7.1808,7.1721,7.1721,16700.0
2011-11-15 14:05:00,8.21,8.22,8.21,8.21,26700.0,7.1721,7.1808,7.1721,7.1721,26700.0
2011-11-15 14:10:00,8.22,8.23,8.21,8.22,83600.0,7.1808,7.1895,7.1721,7.1808,83600.0
2011-11-15 14:15:00,8.22,8.23,8.19,8.2,56900.0,7.1808,7.1895,7.1546,7.1633,56900.0
2011-11-15 14:20:00,8.2,8.21,8.19,8.2,73600.0,7.1633,7.1721,7.1546,7.1633,73600.0
2011-11-15 14:25:00,8.2,8.2,8.19,8.2,4800.0,7.1633,7.1633,7.1546,7.1633,4800.0
2011-11-15 14:30:00,8.2,8.21,8.19,8.2,41500.0,7.1633,7.1721,7.1546,7.1633,41500.0
2011-11-15 14:35:00,8.21,8.21,8.18,8.19,30300.0,7.1721,7.1721,7.1459,7.1546,30300.0
2011-11-15 14:40:00,8.19,8.2,8.18,8.18,43400.0,7.1546,7.1633,7.1459,7.1459,43400.0
2011-11-15 14:45:00,8.19,8.2,8.18,8.18,75200.0,7.1546,7.1633,7.1459,7.1459,75200.0
2011-11-15 14:50:00,8.18,8.2,8.18,8.19,43000.0,7.1459,7.1633,7.1459,7.1546,43000.0
2011-11-15 14:55:00,8.19,8.2,8.18,8.18,24500.0,7.1546,7.1633,7.1459,7.1459,24500.0
2011-11-15 15:00:00,8.18,8.21,8.18,8.21,69300.0,7.1459,7.1721,7.1459,7.1721,69300.0
2011-11-15 15:05:00,8.21,8.21,8.2,8.2,35700.0,7.1721,7.1721,7.1633,7.1633,35700.0
2011-11-15 15:10:00,8.2,8.21,8.19,8.2,40900.0,7.1633,7.1721,7.1546,7.1633,40900.0
2011-11-15 15:15:00,8.2,8.21,8.17,8.18,122300.0,7.1633,7.1721,7.1371,7.1459,122300.0
2011-11-15 15:20:00,8.18,8.18,8.17,8.18,41300.0,7.1459,7.1459,7.1371,7.1459,41300.0
2011-11-15 15:25:00,8.18,8.18,8.17,8.18,50700.0,7.1459,7.1459,7.1371,7.1459,50700.0
2011-11-15 15:30:00,8.18,8.19,8.17,8.19,154100.0,7.1459,7.1546,7.1371,7.1546,154100.0
2011-11-15 15:35:00,8.19,8.2,8.18,8.18,130300.0,7.1546,7.1633,7.1459,7.1459,130300.0
2011-11-15 15:40:00,8.19,8.19,8.18,8.18,97300.0,7.1546,7.1546,7.1459,7.1459,97300.0
2011-11-15 15:45:00,8.19,8.2,8.19,8.2,145600.0,7.1546,7.1633,7.1546,7.1633,145600.0
2011-11-15 15:50:00,8.2,8.2,8.19,8.19,147300.0,7.1633,7.1633,7.1546,7.1546,147300.0
2011-11-15 15:55:00,8.2,8.2,8.18,8.19,431200.0,7.1633,7.1633,7.1459,7.1546,431200.0
2011-11-16 09:30:00,8.12,8.16,8.09,8.1,106700.0,7.0935,7.1284,7.0672,7.076,106700.0
2011-11-16 09:35:00,8.11,8.14,8.1,8.13,55900.0,7.0847,7.1109,7.076,7.1022,55900.0
2011-11-16 09:40:00,8.12,8.13,8.12,8.13,16800.0,7.0935,7.1022,7.0935,7.1022,16800.0
2011-11-16 09:45:00,8.13,8.14,8.13,8.14,31000.0,7.1022,7.1109,7.1022,7.1109,31000.0
2011-11-16 09:50:00,8.14,8.14,8.11,8.12,107300.0,7.1109,7.1109,7.0847,7.0935,107300.0
2011-11-16 09:55:00,8.12,8.13,8.09,8.09,130400.0,7.0935,7.1022,7.0672,7.0672,130400.0
2011-11-16 10:00:00,8.1,8.1,8.08,8.09,90900.0,7.076,7.076,7.0585,7.0672,90900.0
2011-11-16 10:05:00,8.1,8.11,8.09,8.1,99700.0,7.076,7.0847,7.0672,7.076,99700.0
2011-11-16 10:10:00,8.1,8.11,8.1,8.11,27900.0,7.076,7.0847,7.076,7.0847,27900.0
2011-11-16 10:15:00,8.11,8.11,8.1,8.11,19500.0,7.0847,7.0847,7.076,7.0847,19500.0
2011-11-16 10:20:00,8.1,8.12,8.09,8.1,122800.0,7.076,7.0935,7.0672,7.076,122800.0
2011-11-16 10:25:00,8.1,8.12,8.1,8.11,76800.0,7.076,7.0935,7.076,7.0847,76800.0
2011-11-16 10:30:00,8.1,8.13,8.1,8.12,135300.0,7.076,7.1022,7.076,7.0935,135300.0
2011-11-16 10:35:00,8.13,8.14,8.12,8.14,37200.0,7.1022,7.1109,7.0935,7.1109,37200.0
2011-11-16 10:40:00,8.14,8.17,8.13,8.16,68200.0,7.1109,7.1371,7.1022,7.1284,68200.0
2011-11-16 10:45:00,8.16,8.17,8.15,8.17,40300.0,7.1284,7.1371,7.1197,7.1371,40300.0
2011-11-16 10:50:00,8.17,8.19,8.16,8.18,47100.0,7.1371,7.1546,7.1284,7.1459,47100.0
2011-11-16 10:55:00,8.19,8.19,8.16,8.17,51800.0,7.1546,7.1546,7.1284,7.1371,51800.0
2011-11-16 11:00:00,8.17,8.19,8.16,8.19,57200.0,7.1371,7.1546,7.1284,7.1546,57200.0
2011-11-16 11:05:00,8.19,8.19,8.18,8.19,58300.0,7.1546,7.1546,7.1459,7.1546,58300.0
2011-11-16 11:10:00,8.19,8.2,8.18,8.2,43500.0,7.1546,7.1633,7.1459,7.1633,43500.0
2011-11-16 11:15:00,8.2,8.23,8.19,8.23,83000.0,7.1633,7.1895,7.1546,7.1895,83000.0
2011-11-16 11:20:00,8.22,8.25,8.22,8.25,114700.0,7.1808,7.207,7.1808,7.207,114700.0
2011-11-16 11:25:00,8.24,8.25,8.24,8.25,24100.0,7.1983,7.207,7.1983,7.207,24100.0
2011-11-16 11:30:00,8.25,8.25,8.22,8.22,81600.0,7.207,7.207,7.1808,7.1808,81600.0
2011-11-16 11:35:00,8.22,8.22,8.17,8.18,97800.0,7.1808,7.1808,7.1371,7.1459,97800.0
2011-11-16 11:40:00,8.18,8.19,8.17,8.18,40900.0,7.1459,7.1546,7.1371,7.1459,40900.0
2011-11-16 11:45:00,8.18,8.18,8.13,8.15,116000.0,7.1459,7.1459,7.1022,7.1197,116000.0
2011-11-16 11:50:00,8.16,8.16,8.15,8.16,65900.0,7.1284,7.1284,7.1197,7.1284,65900.0
2011-11-16 11:55:00,8.16,8.17,8.15,8.16,61400.0,7.1284,7.1371,7.1197,7.1284,61400.0
2011-11-16 12:00:00,8.16,8.16,8.15,8.16,26400.0,7.1284,7.1284,7.1197,7.1284,26400.0
2011-11-16 12:05:00,8.16,8.16,8.15,8.16,17000.0,7.1284,7.1284,7.1197,7.1284,17000.0
2011-11-16 12:10:00,8.16,8.16,8.15,8.16,28000.0,7.1284,7.1284,7.1197,7.1284,28000.0
2011-11-16 12:15:00,8.16,8.18,8.15,8.16,121300.0,7.1284,7.1459,7.1197,7.1284,121300.0
2011-11-16 12:20:00,8.17,8.18,8.16,8.18,28700.0,7.1371,7.1459,7.1284,7.1459,28700.0
2011-11-16 12:25:00,8.18,8.18,8.17,8.17,34800.0,7.1459,7.1459,7.1371,7.1371,34800.0
2011-11-16 12:30:00,8.17,8.18,8.15,8.16,173200.0,7.1371,7.1459,7.1197,7.1284,173200.0
2011-11-16 12:35:00,8.16,8.19,8.16,8.18,56000.0,7.1284,7.1546,7.1284,7.1459,56000.0
2011-11-16 12:40:00,8.18,8.19,8.18,8.18,21700.0,7.1459,7.1546,7.1459,7.1459,21700.0
2011-11-16 12:45:00,8.19,8.19,8.16,8.17,72200.0,7.1546,7.1546,7.1284,7.1371,72200.0
2011-11-16 12:50:00,8.17,8.17,8.14,8.17,130100.0,7.1371,7.1371,7.1109,7.1371,130100.0
2011-11-16 12:55:00,8.16,8.17,8.15,8.15,22600.0,7.1284,7.1371,7.1197,7.1197,22600.0
2011-11-16 13:00:00,8.16,8.17,8.15,8.17,53200.0,7.1284,7.1371,7.1197,7.1371,53200.0
2011-11-16 13:05:00,8.17,8.17,8.16,8.16,21300.0,7.1371,7.1371,7.1284,7.1284,21300.0
2011-11-16 13:10:00,8.17,8.18,8.16,8.18,43000.0,7.1371,7.1459,7.1284,7.1459,43000.0
2011-11-16 13:15:00,8.18,8.18,8.17,8.17,19800.0,7.1459,7.1459,7.1371,7.1371,19800.0
2011-11-16 13:20:00,8.17,8.18,8.17,8.17,22500.0,7.1371,7.1459,7.1371,7.1371,22500.0
2011-11-16 13:25:00,8.17,8.19,8.17,8.19,57100.0,7.1371,7.1546,7.1371,7.1546,57100.0
2011-11-16 13:30:00,8.19,8.19,8.17,8.17,52800.0,7.1546,7.1546,7.1371,7.1371,52800.0
2011-11-16 13:35:00,8.18,8.19,8.17,8.18,51200.0,7.1459,7.1546,7.1371,7.1459,51200.0
2011-11-16 13:40:00,8.19,8.2,8.17,8.19,207200.0,7.1546,7.1633,7.1371,7.1546,207200.0
2011-11-16 13:45:00,8.19,8.2,8.18,8.19,225500.0,7.1546,7.1633,7.1459,7.1546,225500.0
2011-11-16 13:50:00,8.19,8.19,8.18,8.19,18200.0,7.1546,7.1546,7.1459,7.1546,18200.0
2011-11-16 13:55:00,8.19,8.19,8.17,8.17,82100.0,7.1546,7.1546,7.1371,7.1371,82100.0
2011-11-16 14:00:00,8.17,8.18,8.16,8.18,58300.0,7.1371,7.1459,7.1284,7.1459,58300.0
2011-11-16 14:05:00,8.18,8.19,8.18,8.19,26500.0,7.1459,7.1546,7.1459,7.1546,26500.0
2011-11-16 14:10:00,8.19,8.2,8.18,8.18,68100.0,7.1546,7.1633,7.1459,7.1459,68100.0
2011-11-16 14:15:00,8.19,8.19,8.18,8.19,13400.0,7.1546,7.1546,7.1459,7.1546,13400.0
2011-11-16 14:20:00,8.18,8.2,8.18,8.19,127700.0,7.1459,7.1633,7.1459,7.1546,127700.0
2011-11-16 14:25:00,8.19,8.2,8.18,8.18,80100.0,7.1546,7.1633,7.1459,7.1459,80100.0
2011-11-16 14:30:00,8.18,8.19,8.18,8.19,10500.0,7.1459,7.1546,7.1459,7.1546,10500.0
2011-11-16 14:35:00,8.18,8.2,8.18,8.2,110600.0,7.1459,7.1633,7.1459,7.1633,110600.0
2011-11-16 14:40:00,8.2,8.2,8.19,8.19,12100.0,7.1633,7.1633,7.1546,7.1546,12100.0
2011-11-16 14:45:00,8.2,8.2,8.17,8.17,78800.0,7.1633,7.1633,7.1371,7.1371,78800.0
2011-11-16 14:50:00,8.17,8.18,8.16,8.16,40400.0,7.1371,7.1459,7.1284,7.1284,40400.0
2011-11-16 14:55:00,8.16,8.17,8.15,8.16,44500.0,7.1284,7.1371,7.1197,7.1284,44500.0
2011-11-16 15:00:00,8.16,8.16,8.15,8.16,22400.0,7.1284,7.1284,7.1197,7.1284,22400.0
2011-11-16 15:05:00,8.16,8.17,8.15,8.17,52300.0,7.1284,7.1371,7.1197,7.1371,52300.0
2011-11-16 15:10:00,8.17,8.17,8.13,8.14,107300.0,7.1371,7.1371,7.1022,7.1109,107300.0
2011-11-16 15:15:00,8.13,8.13,8.1,8.11,303400.0,7.1022,7.1022,7.076,7.0847,303400.0
2011-11-16 15:20:00,8.1,8.12,8.09,8.1,117300.0,7.076,7.0935,7.0672,7.076,117300.0
2011-11-16 15:25:00,8.1,8.11,8.09,8.09,115700.0,7.076,7.0847,7.0672,7.0672,115700.0
2011-11-16 15:30:00,8.1,8.1,8.07,8.07,140200.0,7.076,7.076,7.0498,7.0498,140200.0
2011-11-16 15:35:00,8.07,8.09,8.07,8.08,166000.0,7.0498,7.0672,7.0498,7.0585,166000.0
2011-11-16 15:40:00,8.07,8.09,8.07,8.09,129800.0,7.0498,7.0672,7.0498,7.0672,129800.0
2011-11-16 15:45:00,8.09,8.09,8.07,8.08,187100.0,7.0672,7.0672,7.0498,7.0585,187100.0
2011-11-16 15:50:00,8.08,8.1,8.06,8.07,832800.0,7.0585,7.076,7.041,7.0498,832800.0
2011-11-16 15:55:00,8.08,8.09,8.04,8.05,542500.0,7.0585,7.0672,7.0236,7.0323,542500.0
2011-11-17 09:30:00,8.04,8.1,8.02,8.03,58800.0,7.0236,7.076,7.0061,7.0148,58800.0
2011-11-17 09:35:00,8.04,8.04,8.01,8.02,45300.0,7.0236,7.0236,6.9974,7.0061,45300.0
2011-11-17 09:40:00,8.01,8.03,8.01,8.01,60400.0,6.9974,7.0148,6.9974,6.9974,60400.0
2011-11-17 09:45:00,8.01,8.02,7.98,7.98,104800.0,6.9974,7.0061,6.9712,6.9712,104800.0
2011-11-17 09:50:00,7.98,8.01,7.98,8.01,101300.0,6.9712,6.9974,6.9712,6.9974,101300.0
2011-11-17 09:55:00,8.0,8.03,8.0,8.02,60000.0,6.9886,7.0148,6.9886,7.0061,60000.0
2011-11-17 10:00:00,8.01,8.02,7.98,7.99,110500.0,6.9974,7.0061,6.9712,6.9799,110500.0
2011-11-17 10:05:00,8.0,8.02,7.97,8.01,115300.0,6.9886,7.0061,6.9624,6.9974,115300.0
2011-11-17 10:10:00,8.01,8.03,8.0,8.0,74200.0,6.9974,7.0148,6.9886,6.9886,74200.0
2011-11-17 10:15:00,8.01,8.02,7.98,7.99,85700.0,6.9974,7.0061,6.9712,6.9799,85700.0
2011-11-17 10:20:00,7.98,8.01,7.96,8.0,199100.0,6.9712,6.9974,6.9537,6.9886,199100.0
2011-11-17 10:25:00,8.01,8.05,8.0,8.05,68300.0,6.9974,7.0323,6.9886,7.0323,68300.0
2011-11-17 10:30:00,8.05,8.05,8.0,8.01,100900.0,7.0323,7.0323,6.9886,6.9974,100900.0
2011-11-17 10:35:00,8.02,8.02,8.0,8.0,49500.0,7.0061,7.0061,6.9886,6.9886,49500.0
2011-11-17 10:40:00,8.0,8.01,7.99,7.99,33800.0,6.9886,6.9974,6.9799,6.9799,33800.0
2011-11-17 10:45:00,8.0,8.0,7.97,7.97,61000.0,6.9886,6.9886,6.9624,6.9624,61000.0
2011-11-17 10:50:00,7.97,7.98,7.96,7.98,55900.0,6.9624,6.9712,6.9537,6.9712,55900.0
2011-11-17 10:55:00,7.97,7.98,7.96,7.96,58900.0,6.9624,6.9712,6.9537,6.9537,58900.0
2011-11-17 11:00:00,7.96,7.98,7.96,7.97,66400.0,6.9537,6.9712,6.9537,6.9624,66400.0
2011-11-17 11:05:00,7.98,7.98,7.96,7.96,28300.0,6.9712,6.9712,6.9537,6.9537,28300.0
2011-11-17 11:10:00,7.97,7.98,7.96,7.96,68400.0,6.9624,6.9712,6.9537,6.9537,68400.0
2011-11-17 11:15:00,7.97,7.97,7.95,7.95,45400.0,6.9624,6.9624,6.9449,6.9449,45400.0
2011-11-17 11:20:00,7.96,7.96,7.91,7.92,138200.0,6.9537,6.9537,6.91,6.9187,138200.0
2011-11-17 11:25:00,7.92,7.93,7.92,7.93,42700.0,6.9187,6.9275,6.9187,6.9275,42700.0
2011-11-17 11:30:00,7.93,7.96,7.92,7.94,69700.0,6.9275,6.9537,6.9187,6.9362,69700.0
2011-11-17 11:35:00,7.94,7.94,7.93,7.94,39400.0,6.9362,6.9362,6.9275,6.9362,39400.0
2011-11-17 11:40:00,7.94,7.97,7.93,7.95,36700.0,6.9362,6.9624,6.9275,6.9449,36700.0
2011-11-17 11:45:00,7.95,7.96,7.94,7.95,18300.0,6.9449,6.9537,6.9362,6.9449,18300.0
2011-11-17 11:50:00,7.94,7.95,7.92,7.92,60600.0,6.9362,6.9449,6.9187,6.9187,60600.0
2011-11-17 11:55:00,7.91,7.91,7.89,7.91,97000.0,6.91,6.91,6.8925,6.91,97000.0
2011-11-17 12:00:00,7.9,7.91,7.89,7.89,75300.0,6.9013,6.91,6.8925,6.8925,75300.0
2011-11-17 12:05:00,7.9,7.9,7.88,7.89,60900.0,6.9013,6.9013,6.8838,6.8925,60900.0
2011-11-17 12:10:00,7.89,7.89,7.85,7.86,34800.0,6.8925,6.8925,6.8576,6.8663,34800.0
2011-11-17 12:15:00,7.85,7.89,7.85,7.88,60900.0,6.8576,6.8925,6.8576,6.8838,60900.0
2011-11-17 12:20:00,7.89,7.89,7.88,7.88,30600.0,6.8925,6.8925,6.8838,6.8838,30600.0
2011-11-17 12:25:00,7.89,7.89,7.87,7.88,22400.0,6.8925,6.8925,6.8751,6.8838,22400.0
2011-11-17 12:30:00,7.87,7.87,7.79,7.79,167100.0,6.8751,6.8751,6.8052,6.8052,167100.0
2011-11-17 12:35:00,7.79,7.82,7.75,7.78,246400.0,6.8052,6.8314,6.7702,6.7964,246400.0
2011-11-17 12:40:00,7.78,7.8,7.75,7.8,150400.0,6.7964,6.8139,6.7702,6.8139,150400.0
2011-11-17 12:45:00,7.8,7.81,7.8,7.8,87600.0,6.8139,6.8226,6.8139,6.8139,87600.0
2011-11-17 12:50:00,7.8,7.84,7.8,7.81,88000.0,6.8139,6.8489,6.8139,6.8226,88000.0
2011-11-17 12:55:00,7.81,7.83,7.8,7.83,114500.0,6.8226,6.8401,6.8139,6.8401,114500.0
2011-11-17 13:00:00,7.83,7.83,7.78,7.79,140400.0,6.8401,6.8401,6.7964,6.8052,140400.0
2011-11-17 13:05:00,7.79,7.81,7.78,7.78,51700.0,6.8052,6.8226,6.7964,6.7964,51700.0
2011-11-17 13:10:00,7.78,7.79,7.77,7.79,26200.0,6.7964,6.8052,6.7877,6.8052,26200.0
2011-11-17 13:15:00,7.79,7.82,7.78,7.82,80400.0,6.8052,6.8314,6.7964,6.8314,80400.0
2011-11-17 13:20:00,7.82,7.82,7.79,7.82,71800.0,6.8314,6.8314,6.8052,6.8314,71800.0
2011-11-17 13:25:00,7.82,7.82,7.79,7.8,72500.0,6.8314,6.8314,6.8052,6.8139,72500.0
2011-11-17 13:30:00,7.8,7.8,7.78,7.78,26600.0,6.8139,6.8139,6.7964,6.7964,26600.0
2011-11-17 13:35:00,7.78,7.8,7.78,7.79,49600.0,6.7964,6.8139,6.7964,6.8052,49600.0
2011-11-17 13:40:00,7.78,7.8,7.78,7.78,78000.0,6.7964,6.8139,6.7964,6.7964,78000.0
2011-11-17 13:45:00,7.79,7.8,7.79,7.8,28800.0,6.8052,6.8139,6.8052,6.8139,28800.0
2011-11-17 13:50:00,7.8,7.8,7.75,7.77,97100.0,6.8139,6.8139,6.7702,6.7877,97100.0
2011-11-17 13:55:00,7.77,7.83,7.76,7.82,114100.0,6.7877,6.8401,6.779,6.8314,114100.0
2011-11-17 14:00:00,7.82,7.82,7.79,7.79,45700.0,6.8314,6.8314,6.8052,6.8052,45700.0
2011-11-17 14:05:00,7.79,7.81,7.79,7.8,60700.0,6.8052,6.8226,6.8052,6.8139,60700.0
2011-11-17 14:10:00,7.8,7.81,7.78,7.81,197100.0,6.8139,6.8226,6.7964,6.8226,197100.0
2011-11-17 14:15:00,7.81,7.81,7.75,7.76,687000.0,6.8226,6.8226,6.7702,6.779,687000.0
2011-11-17 14:20:00,7.76,7.78,7.74,7.75,201200.0,6.779,6.7964,6.7615,6.7702,201200.0
2011-11-17 14:25:00,7.74,7.76,7.72,7.76,88400.0,6.7615,6.779,6.744,6.779,88400.0
2011-11-17 14:30:00,7.76,7.77,7.75,7.76,68700.0,6.779,6.7877,6.7702,6.779,68700.0
2011-11-17 14:35:00,7.75,7.76,7.73,7.74,138300.0,6.7702,6.779,6.7528,6.7615,138300.0
2011-11-17 14:40:00,7.74,7.77,7.74,7.76,25600.0,6.7615,6.7877,6.7615,6.779,25600.0
2011-11-17 14:45:00,7.77,7.8,7.76,7.8,65000.0,6.7877,6.8139,6.779,6.8139,65000.0
2011-11-17 14:50:00,7.79,7.81,7.78,7.78,91400.0,6.8052,6.8226,6.7964,6.7964,91400.0
2011-11-17 14:55:00,7.79,7.79,7.78,7.78,53300.0,6.8052,6.8052,6.7964,6.7964,53300.0
2011-11-17 15:00:00,7.78,7.8,7.77,7.79,97300.0,6.7964,6.8139,6.7877,6.8052,97300.0
2011-11-17 15:05:00,7.79,7.79,7.76,7.76,84300.0,6.8052,6.8052,6.779,6.779,84300.0
2011-11-17 15:10:00,7.76,7.78,7.74,7.78,163500.0,6.779,6.7964,6.7615,6.7964,163500.0
2011-11-17 15:15:00,7.77,7.78,7.76,7.78,120500.0,6.7877,6.7964,6.779,6.7964,120500.0
2011-11-17 15:20:00,7.78,7.81,7.77,7.81,154200.0,6.7964,6.8226,6.7877,6.8226,154200.0
2011-11-17 15:25:00,7.81,7.81,7.79,7.79,120700.0,6.8226,6.8226,6.8052,6.8052,120700.0
2011-11-17 15:30:00,7.79,7.8,7.77,7.78,87600.0,6.8052,6.8139,6.7877,6.7964,87600.0
2011-11-17 15:35:00,7.78,7.79,7.75,7.75,216900.0,6.7964,6.8052,6.7702,6.7702,216900.0
2011-11-17 15:40:00,7.75,7.78,7.74,7.76,207600.0,6.7702,6.7964,6.7615,6.779,207600.0
2011-11-17 15:45:00,7.76,7.8,7.75,7.75,421700.0,6.779,6.8139,6.7702,6.7702,421700.0
2011-11-17 15:50:00,7.75,7.76,7.74,7.76,211000.0,6.7702,6.779,6.7615,6.779,211000.0
2011-11-17 15:55:00,7.75,7.79,7.75,7.79,336200.0,6.7702,6.8052,6.7702,6.8052,336200.0
2011-11-18 09:30:00,7.85,7.86,7.81,7.86,529600.0,6.8576,6.8663,6.8226,6.8663,529600.0
2011-11-18 09:35:00,7.85,7.87,7.81,7.83,59900.0,6.8576,6.8751,6.8226,6.8401,59900.0
2011-11-18 09:40:00,7.82,7.87,7.82,7.83,44100.0,6.8314,6.8751,6.8314,6.8401,44100.0
2011-11-18 09:45:00,7.83,7.83,7.78,7.79,98900.0,6.8401,6.8401,6.7964,6.8052,98900.0
2011-11-18 09:50:00,7.79,7.8,7.78,7.78,30100.0,6.8052,6.8139,6.7964,6.7964,30100.0
2011-11-18 09:55:00,7.78,7.82,7.77,7.8,44000.0,6.7964,6.8314,6.7877,6.8139,44000.0
2011-11-18 10:00:00,7.8,7.82,7.79,7.81,46800.0,6.8139,6.8314,6.8052,6.8226,46800.0
2011-11-18 10:05:00,7.8,7.81,7.77,7.77,28500.0,6.8139,6.8226,6.7877,6.7877,28500.0
2011-11-18 10:10:00,7.78,7.81,7.76,7.81,39400.0,6.7964,6.8226,6.779,6.8226,39400.0
2011-11-18 10:15:00,7.81,7.82,7.78,7.81,141100.0,6.8226,6.8314,6.7964,6.8226,141100.0
2011-11-18 10:20:00,7.81,7.84,7.79,7.81,184200.0,6.8226,6.8489,6.8052,6.8226,184200.0
2011-11-18 10:25:00,7.81,7.82,7.79,7.81,93800.0,6.8226,6.8314,6.8052,6.8226,93800.0
2011-11-18 10:30:00,7.82,7.85,7.81,7.84,121500.0,6.8314,6.8576,6.8226,6.8489,121500.0
2011-11-18 10:35:00,7.84,7.89,7.84,7.88,115600.0,6.8489,6.8925,6.8489,6.8838,115600.0
2011-11-18 10:40:00,7.88,7.89,7.86,7.86,87300.0,6.8838,6.8925,6.8663,6.8663,87300.0
2011-11-18 10:45:00,7.86,7.91,7.86,7.89,142000.0,6.8663,6.91,6.8663,6.8925,142000.0
2011-11-18 10:50:00,7.89,7.93,7.88,7.91,228500.0,6.8925,6.9275,6.8838,6.91,228500.0
2011-11-18 10:55:00,7.91,7.91,7.88,7.88,82200.0,6.91,6.91,6.8838,6.8838,82200.0
2011-11-18 11:00:00,7.88,7.89,7.87,7.88,55700.0,6.8838,6.8925,6.8751,6.8838,55700.0
2011-11-18 11:05:00,7.89,7.89,7.86,7.87,68700.0,6.8925,6.8925,6.8663,6.8751,68700.0
2011-11-18 11:10:00,7.87,7.88,7.86,7.87,75000.0,6.8751,6.8838,6.8663,6.8751,75000.0
2011-11-18 11:15:00,7.88,7.89,7.86,7.86,58300.0,6.8838,6.8925,6.8663,6.8663,58300.0
2011-11-18 11:20:00,7.87,7.88,7.87,7.88,53200.0,6.8751,6.8838,6.8751,6.8838,53200.0
2011-11-18 11:25:00,7.87,7.9,7.87,7.89,56400.0,6.8751,6.9013,6.8751,6.8925,56400.0
2011-11-18 11:30:00,7.89,7.9,7.85,7.85,61000.0,6.8925,6.9013,6.8576,6.8576,61000.0
2011-11-18 11:35:00,7.86,7.86,7.84,7.86,36700.0,6.8663,6.8663,6.8489,6.8663,36700.0
2011-11-18 11:40:00,7.86,7.89,7.86,7.88,52700.0,6.8663,6.8925,6.8663,6.8838,52700.0
2011-11-18 11:45:00,7.88,7.89,7.86,7.86,32300.0,6.8838,6.8925,6.8663,6.8663,32300.0
2011-11-18 11:50:00,7.86,7.87,7.84,7.87,76800.0,6.8663,6.8751,6.8489,6.8751,76800.0
2011-11-18 11:55:00,7.87,7.87,7.85,7.86,33500.0,6.8751,6.8751,6.8576,6.8663,33500.0
2011-11-18 12:00:00,7.86,7.86,7.83,7.83,35000.0,6.8663,6.8663,6.8401,6.8401,35000.0
2011-11-18 12:05:00,7.83,7.84,7.8,7.84,74900.0,6.8401,6.8489,6.8139,6.8489,74900.0
2011-11-18 12:10:00,7.85,7.85,7.82,7.83,39600.0,6.8576,6.8576,6.8314,6.8401,39600.0
2011-11-18 12:15:00,7.82,7.83,7.81,7.81,23400.0,6.8314,6.8401,6.8226,6.8226,23400.0
2011-11-18 12:20:00,7.82,7.82,7.8,7.81,40100.0,6.8314,6.8314,6.8139,6.8226,40100.0
2011-11-18 12:25:00,7.81,7.83,7.8,7.83,40000.0,6.8226,6.8401,6.8139,6.8401,40000.0
2011-11-18 12:30:00,7.82,7.84,7.81,7.81,36500.0,6.8314,6.8489,6.8226,6.8226,36500.0
2011-11-18 12:35:00,7.81,7.82,7.8,7.81,47800.0,6.8226,6.8314,6.8139,6.8226,47800.0
2011-11-18 12:40:00,7.81,7.83,7.81,7.83,28400.0,6.8226,6.8401,6.8226,6.8401,28400.0
2011-11-18 12:45:00,7.83,7.83,7.82,7.82,10800.0,6.8401,6.8401,6.8314,6.8314,10800.0
2011-11-18 12:50:00,7.82,7.83,7.81,7.81,19900.0,6.8314,6.8401,6.8226,6.8226,19900.0
2011-11-18 12:55:00,7.81,7.83,7.81,7.82,15800.0,6.8226,6.8401,6.8226,6.8314,15800.0
2011-11-18 13:00:00,7.82,7.83,7.81,7.83,26800.0,6.8314,6.8401,6.8226,6.8401,26800.0
2011-11-18 13:05:00,7.82,7.84,7.82,7.83,51700.0,6.8314,6.8489,6.8314,6.8401,51700.0
2011-11-18 13:10:00,7.82,7.84,7.82,7.84,28300.0,6.8314,6.8489,6.8314,6.8489,28300.0
2011-11-18 13:15:00,7.84,7.85,7.83,7.84,41000.0,6.8489,6.8576,6.8401,6.8489,41000.0
2011-11-18 13:20:00,7.84,7.85,7.84,7.85,6500.0,6.8489,6.8576,6.8489,6.8576,6500.0
2011-11-18 13:25:00,7.85,7.86,7.84,7.86,28000.0,6.8576,6.8663,6.8489,6.8663,28000.0
2011-11-18 13:30:00,7.86,7.87,7.85,7.87,52400.0,6.8663,6.8751,6.8576,6.8751,52400.0
2011-11-18 13:35:00,7.87,7.87,7.86,7.87,21400.0,6.8751,6.8751,6.8663,6.8751,21400.0
2011-11-18 13:40:00,7.86,7.87,7.84,7.84,61500.0,6.8663,6.8751,6.8489,6.8489,61500.0
2011-11-18 13:45:00,7.84,7.85,7.84,7.84,19100.0,6.8489,6.8576,6.8489,6.8489,19100.0
2011-11-18 13:50:00,7.85,7.85,7.84,7.84,28500.0,6.8576,6.8576,6.8489,6.8489,28500.0
2011-11-18 13:55:00,7.84,7.85,7.83,7.83,22900.0,6.8489,6.8576,6.8401,6.8401,22900.0
2011-11-18 14:00:00,7.84,7.84,7.81,7.81,43100.0,6.8489,6.8489,6.8226,6.8226,43100.0
2011-11-18 14:05:00,7.81,7.82,7.81,7.81,21000.0,6.8226,6.8314,6.8226,6.8226,21000.0
2011-11-18 14:10:00,7.81,7.86,7.81,7.85,108900.0,6.8226,6.8663,6.8226,6.8576,108900.0
2011-11-18 14:15:00,7.86,7.87,7.83,7.83,90300.0,6.8663,6.8751,6.8401,6.8401,90300.0
2011-11-18 14:20:00,7.83,7.84,7.82,7.82,42900.0,6.8401,6.8489,6.8314,6.8314,42900.0
2011-11-18 14:25:00,7.82,7.83,7.82,7.82,28700.0,6.8314,6.8401,6.8314,6.8314,28700.0
2011-11-18 14:30:00,7.82,7.85,7.82,7.82,66400.0,6.8314,6.8576,6.8314,6.8314,66400.0
2011-11-18 14:35:00,7.82,7.84,7.82,7.82,64100.0,6.8314,6.8489,6.8314,6.8314,64100.0
2011-11-18 14:40:00,7.83,7.83,7.82,7.83,42800.0,6.8401,6.8401,6.8314,6.8401,42800.0
2011-11-18 14:45:00,7.83,7.84,7.82,7.82,32100.0,6.8401,6.8489,6.8314,6.8314,32100.0
2011-11-18 14:50:00,7.82,7.83,7.82,7.82,21500.0,6.8314,6.8401,6.8314,6.8314,21500.0
2011-11-18 14:55:00,7.83,7.83,7.81,7.82,46800.0,6.8401,6.8401,6.8226,6.8314,46800.0
2011-11-18 15:00:00,7.82,7.84,7.81,7.83,95500.0,6.8314,6.8489,6.8226,6.8401,95500.0
2011-11-18 15:05:00,7.82,7.85,7.82,7.84,115800.0,6.8314,6.8576,6.8314,6.8489,115800.0
2011-11-18 15:10:00,7.84,7.84,7.83,7.83,43300.0,6.8489,6.8489,6.8401,6.8401,43300.0
2011-11-18 15:15:00,7.83,7.84,7.83,7.84,44200.0,6.8401,6.8489,6.8401,6.8489,44200.0
2011-11-18 15:20:00,7.84,7.85,7.82,7.83,101600.0,6.8489,6.8576,6.8314,6.8401,101600.0
2011-11-18 15:25:00,7.83,7.84,7.82,7.84,63700.0,6.8401,6.8489,6.8314,6.8489,63700.0
2011-11-18 15:30:00,7.84,7.84,7.82,7.84,68600.0,6.8489,6.8489,6.8314,6.8489,68600.0
2011-11-18 15:35:00,7.84,7.85,7.83,7.83,122300.0,6.8489,6.8576,6.8401,6.8401,122300.0
2011-11-18 15:40:00,7.83,7.84,7.81,7.82,125500.0,6.8401,6.8489,6.8226,6.8314,125500.0
2011-11-18 15:45:00,7.83,7.85,7.82,7.83,423100.0,6.8401,6.8576,6.8314,6.8401,423100.0
2011-11-18 15:50:00,7.84,7.84,7.82,7.83,160600.0,6.8489,6.8489,6.8314,6.8401,160600.0
2011-11-18 15:55:00,7.82,7.83,7.81,7.82,358700.0,6.8314,6.8401,6.8226,6.8314,358700.0
2011-11-21 09:30:00,7.71,7.75,7.71,7.74,81200.0,6.7353,6.7702,6.7353,6.7615,81200.0
2011-11-21 09:35:00,7.73,7.74,7.69,7.7,69200.0,6.7528,6.7615,6.7178,6.7266,69200.0
2011-11-21 09:40:00,7.69,7.71,7.69,7.7,61100.0,6.7178,6.7353,6.7178,6.7266,61100.0
2011-11-21 09:45:00,7.7,7.74,7.69,7.71,58200.0,6.7266,6.7615,6.7178,6.7353,58200.0
2011-11-21 09:50:00,7.71,7.72,7.71,7.72,69300.0,6.7353,6.744,6.7353,6.744,69300.0
2011-11-21 09:55:00,7.71,7.72,7.71,7.72,29600.0,6.7353,6.744,6.7353,6.744,29600.0
2011-11-21 10:00:00,7.72,7.72,7.68,7.7,94800.0,6.744,6.744,6.7091,6.7266,94800.0
2011-11-21 10:05:00,7.7,7.7,7.66,7.67,57600.0,6.7266,6.7266,6.6916,6.7003,57600.0
2011-11-21 10:10:00,7.68,7.71,7.67,7.71,73600.0,6.7091,6.7353,6.7003,6.7353,73600.0
2011-11-21 10:15:00,7.71,7.71,7.67,7.67,60700.0,6.7353,6.7353,6.7003,6.7003,60700.0
2011-11-21 10:20:00,7.67,7.68,7.65,7.68,67200.0,6.7003,6.7091,6.6829,6.7091,67200.0
2011-11-21 10:25:00,7.68,7.69,7.67,7.68,33900.0,6.7091,6.7178,6.7003,6.7091,33900.0
2011-11-21 10:30:00,7.67,7.69,7.67,7.69,26100.0,6.7003,6.7178,6.7003,6.7178,26100.0
2011-11-21 10:35:00,7.68,7.69,7.65,7.67,61400.0,6.7091,6.7178,6.6829,6.7003,61400.0
2011-11-21 10:40:00,7.67,7.67,7.66,7.67,26300.0,6.7003,6.7003,6.6916,6.7003,26300.0
2011-11-21 10:45:00,7.66,7.67,7.65,7.65,32400.0,6.6916,6.7003,6.6829,6.6829,32400.0
2011-11-21 10:50:00,7.65,7.66,7.64,7.64,41700.0,6.6829,6.6916,6.6741,6.6741,41700.0
2011-11-21 10:55:00,7.64,7.67,7.64,7.64,117300.0,6.6741,6.7003,6.6741,6.6741,117300.0
2011-11-21 11:00:00,7.64,7.65,7.61,7.63,52900.0,6.6741,6.6829,6.6479,6.6654,52900.0
2011-11-21 11:05:00,7.63,7.64,7.62,7.63,26900.0,6.6654,6.6741,6.6567,6.6654,26900.0
2011-11-21 11:10:00,7.63,7.66,7.63,7.66,110700.0,6.6654,6.6916,6.6654,6.6916,110700.0
2011-11-21 11:15:00,7.66,7.66,7.64,7.65,58300.0,6.6916,6.6916,6.6741,6.6829,58300.0
2011-11-21 11:20:00,7.65,7.67,7.64,7.64,63900.0,6.6829,6.7003,6.6741,6.6741,63900.0
2011-11-21 11:25:00,7.65,7.65,7.64,7.64,8900.0,6.6829,6.6829,6.6741,6.6741,8900.0
2011-11-21 11:30:00,7.64,7.66,7.63,7.64,61200.0,6.6741,6.6916,6.6654,6.6741,61200.0
2011-11-21 11:35:00,7.64,7.64,7.63,7.63,17200.0,6.6741,6.6741,6.6654,6.6654,17200.0
2011-11-21 11:40:00,7.63,7.64,7.62,7.63,39600.0,6.6654,6.6741,6.6567,6.6654,39600.0
2011-11-21 11:45:00,7.62,7.65,7.62,7.65,58200.0,6.6567,6.6829,6.6567,6.6829,58200.0
2011-11-21 11:50:00,7.65,7.65,7.63,7.63,28700.0,6.6829,6.6829,6.6654,6.6654,28700.0
2011-11-21 11:55:00,7.64,7.65,7.63,7.64,22100.0,6.6741,6.6829,6.6654,6.6741,22100.0
2011-11-21 12:00:00,7.65,7.65,7.63,7.63,30900.0,6.6829,6.6829,6.6654,6.6654,30900.0
2011-11-21 12:05:00,7.63,7.64,7.62,7.62,38200.0,6.6654,6.6741,6.6567,6.6567,38200.0
2011-11-21 12:10:00,7.62,7.64,7.62,7.64,55400.0,6.6567,6.6741,6.6567,6.6741,55400.0
2011-11-21 12:15:00,7.64,7.64,7.63,7.63,12700.0,6.6741,6.6741,6.6654,6.6654,12700.0
2011-11-21 12:20:00,7.63,7.65,7.63,7.65,35200.0,6.6654,6.6829,6.6654,6.6829,35200.0
2011-11-21 12:25:00,7.65,7.66,7.64,7.65,90200.0,6.6829,6.6916,6.6741,6.6829,90200.0
2011-11-21 12:30:00,7.64,7.65,7.64,7.65,14300.0,6.6741,6.6829,6.6741,6.6829,14300.0
2011-11-21 12:35:00,7.65,7.66,7.64,7.66,94500.0,6.6829,6.6916,6.6741,6.6916,94500.0
2011-11-21 12:40:00,7.65,7.66,7.65,7.66,63300.0,6.6829,6.6916,6.6829,6.6916,63300.0
2011-11-21 12:45:00,7.66,7.68,7.65,7.68,71000.0,6.6916,6.7091,6.6829,6.7091,71000.0
2011-11-21 12:50:00,7.68,7.69,7.67,7.68,31700.0,6.7091,6.7178,6.7003,6.7091,31700.0
2011-11-21 12:55:00,7.69,7.69,7.68,7.69,17500.0,6.7178,6.7178,6.7091,6.7178,17500.0
2011-11-21 13:00:00,7.68,7.7,7.68,7.7,65900.0,6.7091,6.7266,6.7091,6.7266,65900.0
2011-11-21 13:05:00,7.69,7.7,7.69,7.69,25900.0,6.7178,6.7266,6.7178,6.7178,25900.0
2011-11-21 13:10:00,7.7,7.71,7.69,7.7,72300.0,6.7266,6.7353,6.7178,6.7266,72300.0
2011-11-21 13:15:00,7.7,7.72,7.69,7.71,53800.0,6.7266,6.744,6.7178,6.7353,53800.0
2011-11-21 13:20:00,7.71,7.72,7.7,7.71,51300.0,6.7353,6.744,6.7266,6.7353,51300.0
2011-11-21 13:25:00,7.71,7.71,7.68,7.69,53500.0,6.7353,6.7353,6.7091,6.7178,53500.0
2011-11-21 13:30:00,7.68,7.69,7.68,7.69,36200.0,6.7091,6.7178,6.7091,6.7178,36200.0
2011-11-21 13:35:00,7.69,7.7,7.68,7.69,28600.0,6.7178,6.7266,6.7091,6.7178,28600.0
2011-11-21 13:40:00,7.69,7.7,7.69,7.69,21700.0,6.7178,6.7266,6.7178,6.7178,21700.0
2011-11-21 13:45:00,7.69,7.7,7.68,7.69,40200.0,6.7178,6.7266,6.7091,6.7178,40200.0
2011-11-21 13:50:00,7.69,7.7,7.68,7.7,49900.0,6.7178,6.7266,6.7091,6.7266,49900.0
2011-11-21 13:55:00,7.69,7.7,7.69,7.69,56000.0,6.7178,6.7266,6.7178,6.7178,56000.0
2011-11-21 14:00:00,7.68,7.68,7.66,7.68,79600.0,6.7091,6.7091,6.6916,6.7091,79600.0
2011-11-21 14:05:00,7.68,7.68,7.67,7.67,41500.0,6.7091,6.7091,6.7003,6.7003,41500.0
2011-11-21 14:10:00,7.68,7.73,7.68,7.73,136500.0,6.7091,6.7528,6.7091,6.7528,136500.0
2011-11-21 14:15:00,7.73,7.75,7.72,7.73,132400.0,6.7528,6.7702,6.744,6.7528,132400.0
2011-11-21 14:20:00,7.73,7.74,7.72,7.72,59200.0,6.7528,6.7615,6.744,6.744,59200.0
2011-11-21 14:25:00,7.73,7.73,7.71,7.71,35300.0,6.7528,6.7528,6.7353,6.7353,35300.0
2011-11-21 14:30:00,7.71,7.72,7.71,7.71,35000.0,6.7353,6.744,6.7353,6.7353,35000.0
2011-11-21 14:35:00,7.71,7.72,7.71,7.71,32200.0,6.7353,6.744,6.7353,6.7353,32200.0
2011-11-21 14:40:00,7.71,7.72,7.71,7.71,30500.0,6.7353,6.744,6.7353,6.7353,30500.0
2011-11-21 14:45:00,7.71,7.75,7.71,7.72,172300.0,6.7353,6.7702,6.7353,6.744,172300.0
2011-11-21 14:50:00,7.72,7.73,7.72,7.72,30600.0,6.744,6.7528,6.744,6.744,30600.0
2011-11-21 14:55:00,7.72,7.72,7.71,7.71,53300.0,6.744,6.744,6.7353,6.7353,53300.0
2011-11-21 15:00:00,7.71,7.72,7.69,7.7,84100.0,6.7353,6.744,6.7178,6.7266,84100.0
2011-11-21 15:05:00,7.69,7.72,7.69,7.71,91200.0,6.7178,6.744,6.7178,6.7353,91200.0
2011-11-21 15:10:00,7.72,7.74,7.72,7.74,198500.0,6.744,6.7615,6.744,6.7615,198500.0
2011-11-21 15:15:00,7.74,7.77,7.73,7.77,154900.0,6.7615,6.7877,6.7528,6.7877,154900.0
2011-11-21 15:20:00,7.77,7.8,7.77,7.77,157700.0,6.7877,6.8139,6.7877,6.7877,157700.0
2011-11-21 15:25:00,7.77,7.81,7.77,7.78,236000.0,6.7877,6.8226,6.7877,6.7964,236000.0
2011-11-21 15:30:00,7.78,7.79,7.77,7.77,110300.0,6.7964,6.8052,6.7877,6.7877,110300.0
2011-11-21 15:35:00,7.77,7.79,7.77,7.78,175700.0,6.7877,6.8052,6.7877,6.7964,175700.0
2011-11-21 15:40:00,7.79,7.79,7.76,7.76,115000.0,6.8052,6.8052,6.779,6.779,115000.0
2011-11-21 15:45:00,7.77,7.77,7.75,7.77,205300.0,6.7877,6.7877,6.7702,6.7877,205300.0
2011-11-21 15:50:00,7.77,7.77,7.75,7.76,156300.0,6.7877,6.7877,6.7702,6.779,156300.0
2011-11-21 15:55:00,7.75,7.76,7.73,7.74,346800.0,6.7702,6.779,6.7528,6.7615,346800.0
2011-11-22 09:30:00,7.7,7.72,7.68,7.7,72400.0,6.7266,6.744,6.7091,6.7266,72400.0
2011-11-22 09:35:00,7.7,7.74,7.67,7.72,141900.0,6.7266,6.7615,6.7003,6.744,141900.0
2011-11-22 09:40:00,7.72,7.76,7.71,7.74,53500.0,6.744,6.779,6.7353,6.7615,53500.0
2011-11-22 09:45:00,7.74,7.78,7.74,7.76,59700.0,6.7615,6.7964,6.7615,6.779,59700.0
2011-11-22 09:50:00,7.76,7.77,7.73,7.73,38500.0,6.779,6.7877,6.7528,6.7528,38500.0
2011-11-22 09:55:00,7.73,7.74,7.71,7.71,37600.0,6.7528,6.7615,6.7353,6.7353,37600.0
2011-11-22 10:00:00,7.71,7.74,7.7,7.7,72500.0,6.7353,6.7615,6.7266,6.7266,72500.0
2011-11-22 10:05:00,7.7,7.71,7.7,7.7,29800.0,6.7266,6.7353,6.7266,6.7266,29800.0
2011-11-22 10:10:00,7.7,7.71,7.7,7.7,46000.0,6.7266,6.7353,6.7266,6.7266,46000.0
2011-11-22 10:15:00,7.7,7.72,7.7,7.71,77300.0,6.7266,6.744,6.7266,6.7353,77300.0
2011-11-22 10:20:00,7.72,7.73,7.71,7.72,49600.0,6.744,6.7528,6.7353,6.744,49600.0
2011-11-22 10:25:00,7.72,7.76,7.72,7.76,77900.0,6.744,6.779,6.744,6.779,77900.0
2011-11-22 10:30:00,7.75,7.76,7.74,7.74,42000.0,6.7702,6.779,6.7615,6.7615,42000.0
2011-11-22 10:35:00,7.74,7.75,7.74,7.75,117000.0,6.7615,6.7702,6.7615,6.7702,117000.0
2011-11-22 10:40:00,7.75,7.79,7.74,7.77,453800.0,6.7702,6.8052,6.7615,6.7877,453800.0
2011-11-22 10:45:00,7.76,7.77,7.71,7.72,72500.0,6.779,6.7877,6.7353,6.744,72500.0
2011-11-22 10:50:00,7.71,7.72,7.7,7.7,27100.0,6.7353,6.744,6.7266,6.7266,27100.0
2011-11-22 10:55:00,7.71,7.71,7.65,7.68,222400.0,6.7353,6.7353,6.6829,6.7091,222400.0
2011-11-22 11:00:00,7.68,7.69,7.66,7.66,239300.0,6.7091,6.7178,6.6916,6.6916,239300.0
2011-11-22 11:05:00,7.66,7.67,7.65,7.65,62200.0,6.6916,6.7003,6.6829,6.6829,62200.0
2011-11-22 11:10:00,7.66,7.67,7.65,7.66,74900.0,6.6916,6.7003,6.6829,6.6916,74900.0
2011-11-22 11:15:00,7.65,7.66,7.64,7.66,87100.0,6.6829,6.6916,6.6741,6.6916,87100.0
2011-11-22 11:20:00,7.66,7.66,7.6,7.61,119500.0,6.6916,6.6916,6.6392,6.6479,119500.0
2011-11-22 11:25:00,7.61,7.62,7.61,7.61,15000.0,6.6479,6.6567,6.6479,6.6479,15000.0
2011-11-22 11:30:00,7.61,7.63,7.61,7.61,53800.0,6.6479,6.6654,6.6479,6.6479,53800.0
2011-11-22 11:35:00,7.61,7.62,7.61,7.61,38100.0,6.6479,6.6567,6.6479,6.6479,38100.0
2011-11-22 11:40:00,7.61,7.63,7.61,7.61,68500.0,6.6479,6.6654,6.6479,6.6479,68500.0
2011-11-22 11:45:00,7.61,7.62,7.61,7.61,23900.0,6.6479,6.6567,6.6479,6.6479,23900.0
2011-11-22 11:50:00,7.62,7.62,7.61,7.62,23500.0,6.6567,6.6567,6.6479,6.6567,23500.0
2011-11-22 11:55:00,7.62,7.63,7.61,7.63,64200.0,6.6567,6.6654,6.6479,6.6654,64200.0
2011-11-22 12:00:00,7.62,7.66,7.62,7.65,130200.0,6.6567,6.6916,6.6567,6.6829,130200.0
2011-11-22 12:05:00,7.65,7.69,7.65,7.67,77100.0,6.6829,6.7178,6.6829,6.7003,77100.0
2011-11-22 12:10:00,7.67,7.68,7.65,7.65,54200.0,6.7003,6.7091,6.6829,6.6829,54200.0
2011-11-22 12:15:00,7.65,7.67,7.65,7.67,33400.0,6.6829,6.7003,6.6829,6.7003,33400.0
2011-11-22 12:20:00,7.67,7.67,7.66,7.67,21900.0,6.7003,6.7003,6.6916,6.7003,21900.0
2011-11-22 12:25:00,7.66,7.67,7.64,7.64,40500.0,6.6916,6.7003,6.6741,6.6741,40500.0
2011-11-22 12:30:00,7.64,7.68,7.64,7.68,76100.0,6.6741,6.7091,6.6741,6.7091,76100.0
2011-11-22 12:35:00,7.67,7.68,7.67,7.67,46200.0,6.7003,6.7091,6.7003,6.7003,46200.0
2011-11-22 12:40:00,7.68,7.68,7.67,7.68,28600.0,6.7091,6.7091,6.7003,6.7091,28600.0
2011-11-22 12:45:00,7.68,7.68,7.67,7.67,41500.0,6.7091,6.7091,6.7003,6.7003,41500.0
2011-11-22 12:50:00,7.67,7.69,7.67,7.69,44100.0,6.7003,6.7178,6.7003,6.7178,44100.0
2011-11-22 12:55:00,7.68,7.7,7.68,7.69,76600.0,6.7091,6.7266,6.7091,6.7178,76600.0
2011-11-22 13:00:00,7.69,7.72,7.69,7.72,50700.0,6.7178,6.744,6.7178,6.744,50700.0
2011-11-22 13:05:00,7.72,7.73,7.69,7.69,82900.0,6.744,6.7528,6.7178,6.7178,82900.0
2011-11-22 13:10:00,7.69,7.71,7.69,7.71,41700.0,6.7178,6.7353,6.7178,6.7353,41700.0
2011-11-22 13:15:00,7.7,7.74,7.7,7.74,41200.0,6.7266,6.7615,6.7266,6.7615,41200.0
2011-11-22 13:20:00,7.74,7.75,7.72,7.72,68800.0,6.7615,6.7702,6.744,6.744,68800.0
2011-11-22 13:25:00,7.72,7.73,7.72,7.72,44700.0,6.744,6.7528,6.744,6.744,44700.0
2011-11-22 13:30:00,7.73,7.73,7.71,7.72,45600.0,6.7528,6.7528,6.7353,6.744,45600.0
2011-11-22 13:35:00,7.72,7.73,7.71,7.72,25400.0,6.744,6.7528,6.7353,6.744,25400.0
2011-11-22 13:40:00,7.72,7.73,7.72,7.72,33400.0,6.744,6.7528,6.744,6.744,33400.0
2011-11-22 13:45:00,7.73,7.73,7.72,7.72,13400.0,6.7528,6.7528,6.744,6.744,13400.0
2011-11-22 13:50:00,7.73,7.73,7.71,7.71,40800.0,6.7528,6.7528,6.7353,6.7353,40800.0
2011-11-22 13:55:00,7.72,7.72,7.67,7.67,62700.0,6.744,6.744,6.7003,6.7003,62700.0
2011-11-22 14:00:00,7.67,7.68,7.65,7.65,50400.0,6.7003,6.7091,6.6829,6.6829,50400.0
2011-11-22 14:05:00,7.65,7.66,7.65,7.65,21000.0,6.6829,6.6916,6.6829,6.6829,21000.0
2011-11-22 14:10:00,7.66,7.66,7.65,7.65,26100.0,6.6916,6.6916,6.6829,6.6829,26100.0
2011-11-22 14:15:00,7.65,7.66,7.65,7.65,49000.0,6.6829,6.6916,6.6829,6.6829,49000.0
2011-11-22 14:20:00,7.65,7.66,7.61,7.61,91600.0,6.6829,6.6916,6.6479,6.6479,91600.0
2011-11-22 14:25:00,7.61,7.64,7.61,7.63,104100.0,6.6479,6.6741,6.6479,6.6654,104100.0
2011-11-22 14:30:00,7.64,7.64,7.63,7.63,61500.0,6.6741,6.6741,6.6654,6.6654,61500.0
2011-11-22 14:35:00,7.63,7.63,7.61,7.62,67400.0,6.6654,6.6654,6.6479,6.6567,67400.0
2011-11-22 14:40:00,7.63,7.65,7.62,7.65,73100.0,6.6654,6.6829,6.6567,6.6829,73100.0
2011-11-22 14:45:00,7.65,7.66,7.64,7.64,131400.0,6.6829,6.6916,6.6741,6.6741,131400.0
2011-11-22 14:50:00,7.64,7.65,7.63,7.63,88300.0,6.6741,6.6829,6.6654,6.6654,88300.0
2011-11-22 14:55:00,7.63,7.64,7.62,7.62,68600.0,6.6654,6.6741,6.6567,6.6567,68600.0
2011-11-22 15:00:00,7.62,7.65,7.62,7.65,103000.0,6.6567,6.6829,6.6567,6.6829,103000.0
2011-11-22 15:05:00,7.65,7.65,7.63,7.63,123500.0,6.6829,6.6829,6.6654,6.6654,123500.0
2011-11-22 15:10:00,7.63,7.65,7.63,7.63,251700.0,6.6654,6.6829,6.6654,6.6654,251700.0
2011-11-22 15:15:00,7.63,7.64,7.62,7.63,641500.0,6.6654,6.6741,6.6567,6.6654,641500.0
2011-11-22 15:20:00,7.63,7.65,7.62,7.64,390100.0,6.6654,6.6829,6.6567,6.6741,390100.0
2011-11-22 15:25:00,7.63,7.65,7.63,7.65,111500.0,6.6654,6.6829,6.6654,6.6829,111500.0
2011-11-22 15:30:00,7.65,7.66,7.64,7.64,206500.0,6.6829,6.6916,6.6741,6.6741,206500.0
2011-11-22 15:35:00,7.65,7.66,7.64,7.66,120000.0,6.6829,6.6916,6.6741,6.6916,120000.0
2011-11-22 15:40:00,7.65,7.66,7.65,7.65,72600.0,6.6829,6.6916,6.6829,6.6829,72600.0
2011-11-22 15:45:00,7.66,7.67,7.65,7.66,197100.0,6.6916,6.7003,6.6829,6.6916,197100.0
2011-11-22 15:50:00,7.67,7.67,7.66,7.66,117900.0,6.7003,6.7003,6.6916,6.6916,117900.0
2011-11-22 15:55:00,7.66,7.67,7.64,7.65,359000.0,6.6916,6.7003,6.6741,6.6829,359000.0
2011-11-23 09:30:00,7.58,7.59,7.51,7.59,216500.0,6.6217,6.6305,6.5606,6.6305,216500.0
2011-11-23 09:35:00,7.59,7.6,7.56,7.58,73000.0,6.6305,6.6392,6.6043,6.6217,73000.0
2011-11-23 09:40:00,7.58,7.6,7.54,7.58,139900.0,6.6217,6.6392,6.5868,6.6217,139900.0
2011-11-23 09:45:00,7.58,7.59,7.55,7.56,105500.0,6.6217,6.6305,6.5955,6.6043,105500.0
2011-11-23 09:50:00,7.55,7.6,7.55,7.58,98300.0,6.5955,6.6392,6.5955,6.6217,98300.0
2011-11-23 09:55:00,7.57,7.58,7.52,7.52,136300.0,6.613,6.6217,6.5693,6.5693,136300.0
2011-11-23 10:00:00,7.52,7.55,7.52,7.55,86900.0,6.5693,6.5955,6.5693,6.5955,86900.0
2011-11-23 10:05:00,7.54,7.56,7.54,7.56,71800.0,6.5868,6.6043,6.5868,6.6043,71800.0
2011-11-23 10:10:00,7.56,7.56,7.53,7.54,83700.0,6.6043,6.6043,6.578,6.5868,83700.0
2011-11-23 10:15:00,7.53,7.54,7.52,7.53,42800.0,6.578,6.5868,6.5693,6.578,42800.0
2011-11-23 10:20:00,7.53,7.53,7.52,7.53,69800.0,6.578,6.578,6.5693,6.578,69800.0
2011-11-23 10:25:00,7.52,7.53,7.51,7.52,69700.0,6.5693,6.578,6.5606,6.5693,69700.0
2011-11-23 10:30:00,7.52,7.52,7.51,7.52,57200.0,6.5693,6.5693,6.5606,6.5693,57200.0
2011-11-23 10:35:00,7.52,7.56,7.51,7.56,144500.0,6.5693,6.6043,6.5606,6.6043,144500.0
2011-11-23 10:40:00,7.56,7.57,7.55,7.56,99100.0,6.6043,6.613,6.5955,6.6043,99100.0
2011-11-23 10:45:00,7.56,7.56,7.54,7.55,91200.0,6.6043,6.6043,6.5868,6.5955,91200.0
2011-11-23 10:50:00,7.54,7.55,7.54,7.55,72200.0,6.5868,6.5955,6.5868,6.5955,72200.0
2011-11-23 10:55:00,7.55,7.55,7.53,7.54,128800.0,6.5955,6.5955,6.578,6.5868,128800.0
2011-11-23 11:00:00,7.53,7.54,7.53,7.53,64200.0,6.578,6.5868,6.578,6.578,64200.0
2011-11-23 11:05:00,7.53,7.54,7.51,7.52,94300.0,6.578,6.5868,6.5606,6.5693,94300.0
2011-11-23 11:10:00,7.52,7.53,7.51,7.52,118000.0,6.5693,6.578,6.5606,6.5693,118000.0
2011-11-23 11:15:00,7.51,7.53,7.51,7.53,602700.0,6.5606,6.578,6.5606,6.578,602700.0
2011-11-23 11:20:00,7.53,7.54,7.52,7.52,47500.0,6.578,6.5868,6.5693,6.5693,47500.0
2011-11-23 11:25:00,7.53,7.53,7.51,7.51,151400.0,6.578,6.578,6.5606,6.5606,151400.0
2011-11-23 11:30:00,7.51,7.52,7.51,7.52,49000.0,6.5606,6.5693,6.5606,6.5693,49000.0
2011-11-23 11:35:00,7.52,7.53,7.51,7.53,78200.0,6.5693,6.578,6.5606,6.578,78200.0
2011-11-23 11:40:00,7.53,7.53,7.51,7.51,99500.0,6.578,6.578,6.5606,6.5606,99500.0
2011-11-23 11:45:00,7.51,7.53,7.51,7.53,99600.0,6.5606,6.578,6.5606,6.578,99600.0
2011-11-23 11:50:00,7.53,7.54,7.52,7.54,53700.0,6.578,6.5868,6.5693,6.5868,53700.0
2011-11-23 11:55:00,7.54,7.55,7.52,7.55,154600.0,6.5868,6.5955,6.5693,6.5955,154600.0
2011-11-23 12:00:00,7.54,7.55,7.54,7.55,41300.0,6.5868,6.5955,6.5868,6.5955,41300.0
2011-11-23 12:05:00,7.55,7.55,7.53,7.54,89900.0,6.5955,6.5955,6.578,6.5868,89900.0
2011-11-23 12:10:00,7.54,7.54,7.52,7.52,68700.0,6.5868,6.5868,6.5693,6.5693,68700.0
2011-11-23 12:15:00,7.52,7.54,7.51,7.52,114900.0,6.5693,6.5868,6.5606,6.5693,114900.0
2011-11-23 12:20:00,7.51,7.53,7.51,7.53,35700.0,6.5606,6.578,6.5606,6.578,35700.0
2011-11-23 12:25:00,7.53,7.53,7.51,7.52,54100.0,6.578,6.578,6.5606,6.5693,54100.0
2011-11-23 12:30:00,7.52,7.53,7.51,7.52,49100.0,6.5693,6.578,6.5606,6.5693,49100.0
2011-11-23 12:35:00,7.52,7.52,7.51,7.52,23600.0,6.5693,6.5693,6.5606,6.5693,23600.0
2011-11-23 12:40:00,7.52,7.52,7.51,7.52,25800.0,6.5693,6.5693,6.5606,6.5693,25800.0
2011-11-23 12:45:00,7.52,7.52,7.51,7.52,28600.0,6.5693,6.5693,6.5606,6.5693,28600.0
2011-11-23 12:50:00,7.52,7.55,7.52,7.53,112100.0,6.5693,6.5955,6.5693,6.578,112100.0
2011-11-23 12:55:00,7.54,7.54,7.52,7.53,73300.0,6.5868,6.5868,6.5693,6.578,73300.0
2011-11-23 13:00:00,7.52,7.53,7.52,7.53,17000.0,6.5693,6.578,6.5693,6.578,17000.0
2011-11-23 13:05:00,7.53,7.53,7.52,7.52,27200.0,6.578,6.578,6.5693,6.5693,27200.0
2011-11-23 13:10:00,7.53,7.53,7.5,7.51,192200.0,6.578,6.578,6.5518,6.5606,192200.0
2011-11-23 13:15:00,7.5,7.51,7.5,7.5,14200.0,6.5518,6.5606,6.5518,6.5518,14200.0
2011-11-23 13:20:00,7.51,7.51,7.5,7.5,148700.0,6.5606,6.5606,6.5518,6.5518,148700.0
2011-11-23 13:25:00,7.51,7.52,7.5,7.52,124900.0,6.5606,6.5693,6.5518,6.5693,124900.0
2011-11-23 13:30:00,7.51,7.52,7.51,7.51,32600.0,6.5606,6.5693,6.5606,6.5606,32600.0
2011-11-23 13:35:00,7.51,7.52,7.51,7.51,39200.0,6.5606,6.5693,6.5606,6.5606,39200.0
2011-11-23 13:40:00,7.52,7.52,7.48,7.48,95600.0,6.5693,6.5693,6.5344,6.5344,95600.0
2011-11-23 13:45:00,7.48,7.49,7.47,7.49,130500.0,6.5344,6.5431,6.5256,6.5431,130500.0
2011-11-23 13:50:00,7.49,7.49,7.48,7.49,18400.0,6.5431,6.5431,6.5344,6.5431,18400.0
2011-11-23 13:55:00,7.49,7.49,7.46,7.46,73100.0,6.5431,6.5431,6.5169,6.5169,73100.0
2011-11-23 14:00:00,7.47,7.47,7.46,7.47,33400.0,6.5256,6.5256,6.5169,6.5256,33400.0
2011-11-23 14:05:00,7.47,7.47,7.45,7.47,68900.0,6.5256,6.5256,6.5082,6.5256,68900.0
2011-11-23 14:10:00,7.47,7.47,7.45,7.45,35000.0,6.5256,6.5256,6.5082,6.5082,35000.0
2011-11-23 14:15:00,7.46,7.47,7.45,7.47,99200.0,6.5169,6.5256,6.5082,6.5256,99200.0
2011-11-23 14:20:00,7.47,7.47,7.46,7.47,56900.0,6.5256,6.5256,6.5169,6.5256,56900.0
2011-11-23 14:25:00,7.47,7.48,7.46,7.46,55000.0,6.5256,6.5344,6.5169,6.5169,55000.0
2011-11-23 14:30:00,7.46,7.47,7.46,7.47,49200.0,6.5169,6.5256,6.5169,6.5256,49200.0
2011-11-23 14:35:00,7.47,7.47,7.46,7.46,42400.0,6.5256,6.5256,6.5169,6.5169,42400.0
2011-11-23 14:40:00,7.47,7.47,7.45,7.45,88700.0,6.5256,6.5256,6.5082,6.5082,88700.0
2011-11-23 14:45:00,7.45,7.46,7.45,7.46,36100.0,6.5082,6.5169,6.5082,6.5169,36100.0
2011-11-23 14:50:00,7.45,7.46,7.43,7.44,111700.0,6.5082,6.5169,6.4907,6.4994,111700.0
2011-11-23 14:55:00,7.44,7.45,7.44,7.45,46700.0,6.4994,6.5082,6.4994,6.5082,46700.0
2011-11-23 15:00:00,7.44,7.46,7.42,7.45,188000.0,6.4994,6.5169,6.482,6.5082,188000.0
2011-11-23 15:05:00,7.45,7.46,7.44,7.45,80500.0,6.5082,6.5169,6.4994,6.5082,80500.0
2011-11-23 15:10:00,7.45,7.46,7.44,7.45,112800.0,6.5082,6.5169,6.4994,6.5082,112800.0
2011-11-23 15:15:00,7.45,7.46,7.45,7.45,81500.0,6.5082,6.5169,6.5082,6.5082,81500.0
2011-11-23 15:20:00,7.46,7.47,7.43,7.44,180600.0,6.5169,6.5256,6.4907,6.4994,180600.0
2011-11-23 15:25:00,7.44,7.44,7.43,7.44,39300.0,6.4994,6.4994,6.4907,6.4994,39300.0
2011-11-23 15:30:00,7.43,7.45,7.43,7.45,146200.0,6.4907,6.5082,6.4907,6.5082,146200.0
2011-11-23 15:35:00,7.45,7.45,7.44,7.44,99800.0,6.5082,6.5082,6.4994,6.4994,99800.0
2011-11-23 15:40:00,7.45,7.49,7.44,7.48,311800.0,6.5082,6.5431,6.4994,6.5344,311800.0
2011-11-23 15:45:00,7.48,7.48,7.44,7.45,355000.0,6.5344,6.5344,6.4994,6.5082,355000.0
2011-11-23 15:50:00,7.44,7.46,7.44,7.46,189500.0,6.4994,6.5169,6.4994,6.5169,189500.0
2011-11-23 15:55:00,7.46,7.46,7.4,7.41,418000.0,6.5169,6.5169,6.4645,6.4732,418000.0
2011-11-25 09:30:00,7.4,7.45,7.37,7.44,49200.0,6.4645,6.5082,6.4383,6.4994,49200.0
2011-11-25 09:35:00,7.45,7.52,7.45,7.49,189200.0,6.5082,6.5693,6.5082,6.5431,189200.0
2011-11-25 09:40:00,7.5,7.51,7.48,7.51,141500.0,6.5518,6.5606,6.5344,6.5606,141500.0
2011-11-25 09:45:00,7.51,7.51,7.5,7.51,32500.0,6.5606,6.5606,6.5518,6.5606,32500.0
2011-11-25 09:50:00,7.51,7.52,7.5,7.51,78100.0,6.5606,6.5693,6.5518,6.5606,78100.0
2011-11-25 09:55:00,7.51,7.52,7.5,7.5,116200.0,6.5606,6.5693,6.5518,6.5518,116200.0
2011-11-25 10:00:00,7.5,7.53,7.5,7.51,141000.0,6.5518,6.578,6.5518,6.5606,141000.0
2011-11-25 10:05:00,7.51,7.54,7.51,7.52,233800.0,6.5606,6.5868,6.5606,6.5693,233800.0
2011-11-25 10:10:00,7.53,7.61,7.52,7.61,168000.0,6.578,6.6479,6.5693,6.6479,168000.0
2011-11-25 10:15:00,7.61,7.61,7.58,7.59,81800.0,6.6479,6.6479,6.6217,6.6305,81800.0
2011-11-25 10:20:00,7.58,7.59,7.58,7.59,40700.0,6.6217,6.6305,6.6217,6.6305,40700.0
2011-11-25 10:25:00,7.59,7.59,7.57,7.57,71200.0,6.6305,6.6305,6.613,6.613,71200.0
2011-11-25 10:30:00,7.57,7.59,7.56,7.58,430800.0,6.613,6.6305,6.6043,6.6217,430800.0
2011-11-25 10:35:00,7.58,7.61,7.57,7.6,162500.0,6.6217,6.6479,6.613,6.6392,162500.0
2011-11-25 10:40:00,7.6,7.64,7.6,7.64,67300.0,6.6392,6.6741,6.6392,6.6741,67300.0
2011-11-25 10:45:00,7.64,7.64,7.62,7.64,47900.0,6.6741,6.6741,6.6567,6.6741,47900.0
2011-11-25 10:50:00,7.64,7.64,7.63,7.64,38000.0,6.6741,6.6741,6.6654,6.6741,38000.0
2011-11-25 10:55:00,7.64,7.65,7.63,7.64,58200.0,6.6741,6.6829,6.6654,6.6741,58200.0
2011-11-25 11:00:00,7.64,7.64,7.6,7.6,50200.0,6.6741,6.6741,6.6392,6.6392,50200.0
2011-11-25 11:05:00,7.61,7.63,7.6,7.62,53300.0,6.6479,6.6654,6.6392,6.6567,53300.0
2011-11-25 11:10:00,7.63,7.66,7.62,7.65,74700.0,6.6654,6.6916,6.6567,6.6829,74700.0
2011-11-25 11:15:00,7.65,7.65,7.62,7.63,53900.0,6.6829,6.6829,6.6567,6.6654,53900.0
2011-11-25 11:20:00,7.63,7.64,7.61,7.62,38500.0,6.6654,6.6741,6.6479,6.6567,38500.0
2011-11-25 11:25:00,7.62,7.63,7.62,7.62,29000.0,6.6567,6.6654,6.6567,6.6567,29000.0
2011-11-25 11:30:00,7.63,7.64,7.62,7.64,31600.0,6.6654,6.6741,6.6567,6.6741,31600.0
2011-11-25 11:35:00,7.64,7.64,7.62,7.63,42200.0,6.6741,6.6741,6.6567,6.6654,42200.0
2011-11-25 11:40:00,7.63,7.63,7.59,7.59,57800.0,6.6654,6.6654,6.6305,6.6305,57800.0
2011-11-25 11:45:00,7.59,7.6,7.57,7.57,67000.0,6.6305,6.6392,6.613,6.613,67000.0
2011-11-25 11:50:00,7.58,7.58,7.54,7.55,67900.0,6.6217,6.6217,6.5868,6.5955,67900.0
2011-11-25 11:55:00,7.55,7.57,7.54,7.55,61300.0,6.5955,6.613,6.5868,6.5955,61300.0
2011-11-25 12:00:00,7.55,7.56,7.55,7.56,26900.0,6.5955,6.6043,6.5955,6.6043,26900.0
2011-11-25 12:05:00,7.56,7.56,7.54,7.54,44200.0,6.6043,6.6043,6.5868,6.5868,44200.0
2011-11-25 12:10:00,7.54,7.57,7.54,7.57,40800.0,6.5868,6.613,6.5868,6.613,40800.0
2011-11-25 12:15:00,7.57,7.57,7.56,7.57,39700.0,6.613,6.613,6.6043,6.613,39700.0
2011-11-25 12:20:00,7.57,7.57,7.56,7.57,34000.0,6.613,6.613,6.6043,6.613,34000.0
2011-11-25 12:25:00,7.57,7.6,7.56,7.58,86200.0,6.613,6.6392,6.6043,6.6217,86200.0
2011-11-25 12:30:00,7.57,7.57,7.54,7.55,60500.0,6.613,6.613,6.5868,6.5955,60500.0
2011-11-25 12:35:00,7.55,7.55,7.53,7.53,71200.0,6.5955,6.5955,6.578,6.578,71200.0
2011-11-25 12:40:00,7.53,7.54,7.51,7.53,100400.0,6.578,6.5868,6.5606,6.578,100400.0
2011-11-25 12:45:00,7.52,7.54,7.52,7.53,66400.0,6.5693,6.5868,6.5693,6.578,66400.0
2011-11-25 12:50:00,7.54,7.55,7.53,7.53,75200.0,6.5868,6.5955,6.578,6.578,75200.0
2011-11-25 12:55:00,7.53,7.53,7.5,7.51,107900.0,6.578,6.578,6.5518,6.5606,107900.0
2011-11-28 09:30:00,7.73,7.73,7.7,7.72,125400.0,6.7528,6.7528,6.7266,6.744,125400.0
2011-11-28 09:35:00,7.71,7.77,7.7,7.77,135000.0,6.7353,6.7877,6.7266,6.7877,135000.0
2011-11-28 09:40:00,7.77,7.79,7.72,7.72,137000.0,6.7877,6.8052,6.744,6.744,137000.0
2011-11-28 09:45:00,7.72,7.74,7.68,7.73,193000.0,6.744,6.7615,6.7091,6.7528,193000.0
2011-11-28 09:50:00,7.73,7.77,7.72,7.77,90700.0,6.7528,6.7877,6.744,6.7877,90700.0
2011-11-28 09:55:00,7.77,7.8,7.76,7.8,79800.0,6.7877,6.8139,6.779,6.8139,79800.0
2011-11-28 10:00:00,7.8,7.81,7.78,7.79,96700.0,6.8139,6.8226,6.7964,6.8052,96700.0
2011-11-28 10:05:00,7.79,7.84,7.79,7.84,86500.0,6.8052,6.8489,6.8052,6.8489,86500.0
2011-11-28 10:10:00,7.83,7.85,7.82,7.82,130100.0,6.8401,6.8576,6.8314,6.8314,130100.0
2011-11-28 10:15:00,7.82,7.83,7.82,7.83,64800.0,6.8314,6.8401,6.8314,6.8401,64800.0
2011-11-28 10:20:00,7.82,7.83,7.82,7.82,37500.0,6.8314,6.8401,6.8314,6.8314,37500.0
2011-11-28 10:25:00,7.82,7.84,7.82,7.84,56200.0,6.8314,6.8489,6.8314,6.8489,56200.0
2011-11-28 10:30:00,7.83,7.86,7.83,7.86,82000.0,6.8401,6.8663,6.8401,6.8663,82000.0
2011-11-28 10:35:00,7.85,7.88,7.84,7.85,105300.0,6.8576,6.8838,6.8489,6.8576,105300.0
2011-11-28 10:40:00,7.84,7.86,7.84,7.85,107100.0,6.8489,6.8663,6.8489,6.8576,107100.0
2011-11-28 10:45:00,7.85,7.87,7.85,7.87,63100.0,6.8576,6.8751,6.8576,6.8751,63100.0
2011-11-28 10:50:00,7.87,7.89,7.86,7.89,76000.0,6.8751,6.8925,6.8663,6.8925,76000.0
2011-11-28 10:55:00,7.89,7.9,7.88,7.89,116100.0,6.8925,6.9013,6.8838,6.8925,116100.0
2011-11-28 11:00:00,7.89,7.9,7.88,7.89,63700.0,6.8925,6.9013,6.8838,6.8925,63700.0
2011-11-28 11:05:00,7.89,7.9,7.87,7.87,82200.0,6.8925,6.9013,6.8751,6.8751,82200.0
2011-11-28 11:10:00,7.88,7.89,7.87,7.89,42700.0,6.8838,6.8925,6.8751,6.8925,42700.0
2011-11-28 11:15:00,7.89,7.9,7.88,7.9,145900.0,6.8925,6.9013,6.8838,6.9013,145900.0
2011-11-28 11:20:00,7.9,7.91,7.89,7.91,56000.0,6.9013,6.91,6.8925,6.91,56000.0
2011-11-28 11:25:00,7.91,7.93,7.9,7.92,140900.0,6.91,6.9275,6.9013,6.9187,140900.0
2011-11-28 11:30:00,7.92,7.94,7.91,7.91,117700.0,6.9187,6.9362,6.91,6.91,117700.0
2011-11-28 11:35:00,7.91,7.92,7.9,7.9,42500.0,6.91,6.9187,6.9013,6.9013,42500.0
2011-11-28 11:40:00,7.9,7.91,7.89,7.9,60500.0,6.9013,6.91,6.8925,6.9013,60500.0
2011-11-28 11:45:00,7.89,7.91,7.89,7.9,39200.0,6.8925,6.91,6.8925,6.9013,39200.0
2011-11-28 11:50:00,7.91,7.91,7.89,7.9,44300.0,6.91,6.91,6.8925,6.9013,44300.0
2011-11-28 11:55:00,7.9,7.9,7.89,7.9,37100.0,6.9013,6.9013,6.8925,6.9013,37100.0
2011-11-28 12:00:00,7.9,7.9,7.87,7.88,186400.0,6.9013,6.9013,6.8751,6.8838,186400.0
2011-11-28 12:05:00,7.88,7.9,7.88,7.88,168200.0,6.8838,6.9013,6.8838,6.8838,168200.0
2011-11-28 12:10:00,7.89,7.89,7.88,7.89,33100.0,6.8925,6.8925,6.8838,6.8925,33100.0
2011-11-28 12:15:00,7.89,7.89,7.88,7.89,31200.0,6.8925,6.8925,6.8838,6.8925,31200.0
2011-11-28 12:20:00,7.89,7.9,7.88,7.89,40000.0,6.8925,6.9013,6.8838,6.8925,40000.0
2011-11-28 12:25:00,7.9,7.9,7.89,7.9,36200.0,6.9013,6.9013,6.8925,6.9013,36200.0
2011-11-28 12:30:00,7.9,7.9,7.86,7.88,134800.0,6.9013,6.9013,6.8663,6.8838,134800.0
2011-11-28 12:35:00,7.88,7.89,7.87,7.89,32800.0,6.8838,6.8925,6.8751,6.8925,32800.0
2011-11-28 12:40:00,7.89,7.89,7.88,7.88,27700.0,6.8925,6.8925,6.8838,6.8838,27700.0
2011-11-28 12:45:00,7.89,7.89,7.87,7.87,62900.0,6.8925,6.8925,6.8751,6.8751,62900.0
2011-11-28 12:50:00,7.88,7.88,7.87,7.88,26500.0,6.8838,6.8838,6.8751,6.8838,26500.0
2011-11-28 12:55:00,7.88,7.88,7.85,7.87,94700.0,6.8838,6.8838,6.8576,6.8751,94700.0
2011-11-28 13:00:00,7.86,7.87,7.86,7.86,13900.0,6.8663,6.8751,6.8663,6.8663,13900.0
2011-11-28 13:05:00,7.87,7.87,7.85,7.85,52500.0,6.8751,6.8751,6.8576,6.8576,52500.0
2011-11-28 13:10:00,7.86,7.88,7.85,7.88,66300.0,6.8663,6.8838,6.8576,6.8838,66300.0
2011-11-28 13:15:00,7.88,7.9,7.87,7.9,50700.0,6.8838,6.9013,6.8751,6.9013,50700.0
2011-11-28 13:20:00,7.9,7.91,7.89,7.9,93700.0,6.9013,6.91,6.8925,6.9013,93700.0
2011-11-28 13:25:00,7.9,7.9,7.89,7.9,17700.0,6.9013,6.9013,6.8925,6.9013,17700.0
2011-11-28 13:30:00,7.9,7.91,7.89,7.9,132100.0,6.9013,6.91,6.8925,6.9013,132100.0
2011-11-28 13:35:00,7.9,7.9,7.89,7.9,21300.0,6.9013,6.9013,6.8925,6.9013,21300.0
2011-11-28 13:40:00,7.89,7.9,7.89,7.9,26700.0,6.8925,6.9013,6.8925,6.9013,26700.0
2011-11-28 13:45:00,7.9,7.9,7.88,7.89,59500.0,6.9013,6.9013,6.8838,6.8925,59500.0
2011-11-28 13:50:00,7.88,7.89,7.82,7.82,288100.0,6.8838,6.8925,6.8314,6.8314,288100.0
2011-11-28 13:55:00,7.82,7.83,7.8,7.8,35600.0,6.8314,6.8401,6.8139,6.8139,35600.0
2011-11-28 14:00:00,7.8,7.83,7.8,7.82,111700.0,6.8139,6.8401,6.8139,6.8314,111700.0
2011-11-28 14:05:00,7.83,7.85,7.83,7.85,50300.0,6.8401,6.8576,6.8401,6.8576,50300.0
2011-11-28 14:10:00,7.85,7.87,7.84,7.87,57200.0,6.8576,6.8751,6.8489,6.8751,57200.0
2011-11-28 14:15:00,7.86,7.88,7.86,7.88,41800.0,6.8663,6.8838,6.8663,6.8838,41800.0
2011-11-28 14:20:00,7.88,7.88,7.85,7.85,102500.0,6.8838,6.8838,6.8576,6.8576,102500.0
2011-11-28 14:25:00,7.85,7.86,7.84,7.84,28700.0,6.8576,6.8663,6.8489,6.8489,28700.0
2011-11-28 14:30:00,7.84,7.86,7.84,7.85,245700.0,6.8489,6.8663,6.8489,6.8576,245700.0
2011-11-28 14:35:00,7.85,7.86,7.84,7.84,202700.0,6.8576,6.8663,6.8489,6.8489,202700.0
2011-11-28 14:40:00,7.84,7.85,7.83,7.85,139000.0,6.8489,6.8576,6.8401,6.8576,139000.0
2011-11-28 14:45:00,7.85,7.86,7.84,7.84,73300.0,6.8576,6.8663,6.8489,6.8489,73300.0
2011-11-28 14:50:00,7.84,7.85,7.84,7.84,38300.0,6.8489,6.8576,6.8489,6.8489,38300.0
2011-11-28 14:55:00,7.84,7.87,7.84,7.86,238900.0,6.8489,6.8751,6.8489,6.8663,238900.0
2011-11-28 15:00:00,7.86,7.87,7.85,7.86,41800.0,6.8663,6.8751,6.8576,6.8663,41800.0
2011-11-28 15:05:00,7.86,7.86,7.8,7.82,145800.0,6.8663,6.8663,6.8139,6.8314,145800.0
2011-11-28 15:10:00,7.82,7.83,7.81,7.81,52600.0,6.8314,6.8401,6.8226,6.8226,52600.0
2011-11-28 15:15:00,7.81,7.82,7.79,7.82,141300.0,6.8226,6.8314,6.8052,6.8314,141300.0
2011-11-28 15:20:00,7.81,7.85,7.81,7.83,126900.0,6.8226,6.8576,6.8226,6.8401,126900.0
2011-11-28 15:25:00,7.84,7.84,7.81,7.82,89500.0,6.8489,6.8489,6.8226,6.8314,89500.0
2011-11-28 15:30:00,7.83,7.85,7.82,7.83,137400.0,6.8401,6.8576,6.8314,6.8401,137400.0
2011-11-28 15:35:00,7.83,7.85,7.83,7.83,115200.0,6.8401,6.8576,6.8401,6.8401,115200.0
2011-11-28 15:40:00,7.83,7.84,7.81,7.83,169900.0,6.8401,6.8489,6.8226,6.8401,169900.0
2011-11-28 15:45:00,7.83,7.85,7.8,7.83,278300.0,6.8401,6.8576,6.8139,6.8401,278300.0
2011-11-28 15:50:00,7.83,7.83,7.82,7.83,73200.0,6.8401,6.8401,6.8314,6.8401,73200.0
2011-11-28 15:55:00,7.83,7.87,7.82,7.86,351600.0,6.8401,6.8751,6.8314,6.8663,351600.0
2011-11-29 09:30:00,7.95,7.95,7.89,7.9,246500.0,6.9449,6.9449,6.8925,6.9013,246500.0
2011-11-29 09:35:00,7.9,7.94,7.89,7.92,163000.0,6.9013,6.9362,6.8925,6.9187,163000.0
2011-11-29 09:40:00,7.91,7.97,7.91,7.95,242100.0,6.91,6.9624,6.91,6.9449,242100.0
2011-11-29 09:45:00,7.94,7.95,7.91,7.93,64300.0,6.9362,6.9449,6.91,6.9275,64300.0
2011-11-29 09:50:00,7.94,7.97,7.92,7.96,157300.0,6.9362,6.9624,6.9187,6.9537,157300.0
2011-11-29 09:55:00,7.96,7.99,7.95,7.98,134400.0,6.9537,6.9799,6.9449,6.9712,134400.0
2011-11-29 10:00:00,7.98,8.01,7.93,7.93,242600.0,6.9712,6.9974,6.9275,6.9275,242600.0
2011-11-29 10:05:00,7.92,7.96,7.91,7.96,104700.0,6.9187,6.9537,6.91,6.9537,104700.0
2011-11-29 10:10:00,7.97,8.01,7.96,7.99,180000.0,6.9624,6.9974,6.9537,6.9799,180000.0
2011-11-29 10:15:00,7.99,8.01,7.97,7.98,187000.0,6.9799,6.9974,6.9624,6.9712,187000.0
2011-11-29 10:20:00,7.97,7.98,7.96,7.96,67700.0,6.9624,6.9712,6.9537,6.9537,67700.0
2011-11-29 10:25:00,7.96,7.97,7.94,7.95,188300.0,6.9537,6.9624,6.9362,6.9449,188300.0
2011-11-29 10:30:00,7.95,7.97,7.9,7.91,369000.0,6.9449,6.9624,6.9013,6.91,369000.0
2011-11-29 10:35:00,7.91,7.91,7.85,7.88,216100.0,6.91,6.91,6.8576,6.8838,216100.0
2011-11-29 10:40:00,7.89,7.9,7.88,7.9,49900.0,6.8925,6.9013,6.8838,6.9013,49900.0
2011-11-29 10:45:00,7.89,7.91,7.88,7.88,154300.0,6.8925,6.91,6.8838,6.8838,154300.0
2011-11-29 10:50:00,7.89,7.89,7.88,7.89,30300.0,6.8925,6.8925,6.8838,6.8925,30300.0
2011-11-29 10:55:00,7.88,7.89,7.86,7.87,133200.0,6.8838,6.8925,6.8663,6.8751,133200.0
2011-11-29 11:00:00,7.87,7.89,7.85,7.85,236900.0,6.8751,6.8925,6.8576,6.8576,236900.0
2011-11-29 11:05:00,7.85,7.86,7.85,7.85,22400.0,6.8576,6.8663,6.8576,6.8576,22400.0
2011-11-29 11:10:00,7.85,7.86,7.82,7.82,180200.0,6.8576,6.8663,6.8314,6.8314,180200.0
2011-11-29 11:15:00,7.82,7.83,7.82,7.83,39300.0,6.8314,6.8401,6.8314,6.8401,39300.0
2011-11-29 11:20:00,7.83,7.83,7.82,7.82,41700.0,6.8401,6.8401,6.8314,6.8314,41700.0
2011-11-29 11:25:00,7.83,7.83,7.82,7.82,35400.0,6.8401,6.8401,6.8314,6.8314,35400.0
2011-11-29 11:30:00,7.83,7.83,7.79,7.8,110200.0,6.8401,6.8401,6.8052,6.8139,110200.0
2011-11-29 11:35:00,7.79,7.87,7.79,7.87,171700.0,6.8052,6.8751,6.8052,6.8751,171700.0
2011-11-29 11:40:00,7.87,7.88,7.83,7.84,188500.0,6.8751,6.8838,6.8401,6.8489,188500.0
2011-11-29 11:45:00,7.85,7.88,7.85,7.88,78100.0,6.8576,6.8838,6.8576,6.8838,78100.0
2011-11-29 11:50:00,7.88,7.88,7.84,7.84,70700.0,6.8838,6.8838,6.8489,6.8489,70700.0
2011-11-29 11:55:00,7.84,7.87,7.84,7.87,51400.0,6.8489,6.8751,6.8489,6.8751,51400.0
2011-11-29 12:00:00,7.87,7.92,7.87,7.92,107500.0,6.8751,6.9187,6.8751,6.9187,107500.0
2011-11-29 12:05:00,7.92,7.94,7.91,7.91,110900.0,6.9187,6.9362,6.91,6.91,110900.0
2011-11-29 12:10:00,7.91,7.92,7.91,7.92,35200.0,6.91,6.9187,6.91,6.9187,35200.0
2011-11-29 12:15:00,7.92,7.92,7.91,7.92,21100.0,6.9187,6.9187,6.91,6.9187,21100.0
2011-11-29 12:20:00,7.92,7.92,7.88,7.9,363200.0,6.9187,6.9187,6.8838,6.9013,363200.0
2011-11-29 12:25:00,7.9,7.9,7.89,7.9,16200.0,6.9013,6.9013,6.8925,6.9013,16200.0
2011-11-29 12:30:00,7.89,7.89,7.86,7.86,111600.0,6.8925,6.8925,6.8663,6.8663,111600.0
2011-11-29 12:35:00,7.86,7.87,7.86,7.86,10900.0,6.8663,6.8751,6.8663,6.8663,10900.0
2011-11-29 12:40:00,7.86,7.87,7.82,7.82,146500.0,6.8663,6.8751,6.8314,6.8314,146500.0
2011-11-29 12:45:00,7.82,7.83,7.8,7.81,71700.0,6.8314,6.8401,6.8139,6.8226,71700.0
2011-11-29 12:50:00,7.81,7.83,7.8,7.8,260100.0,6.8226,6.8401,6.8139,6.8139,260100.0
2011-11-29 12:55:00,7.8,7.81,7.78,7.81,231100.0,6.8139,6.8226,6.7964,6.8226,231100.0
2011-11-29 13:00:00,7.81,7.81,7.8,7.8,18500.0,6.8226,6.8226,6.8139,6.8139,18500.0
2011-11-29 13:05:00,7.8,7.81,7.8,7.8,24800.0,6.8139,6.8226,6.8139,6.8139,24800.0
2011-11-29 13:10:00,7.8,7.82,7.8,7.82,29300.0,6.8139,6.8314,6.8139,6.8314,29300.0
2011-11-29 13:15:00,7.82,7.84,7.81,7.83,86400.0,6.8314,6.8489,6.8226,6.8401,86400.0
2011-11-29 13:20:00,7.83,7.87,7.83,7.87,44600.0,6.8401,6.8751,6.8401,6.8751,44600.0
2011-11-29 13:25:00,7.87,7.87,7.83,7.84,429000.0,6.8751,6.8751,6.8401,6.8489,429000.0
2011-11-29 13:30:00,7.85,7.85,7.84,7.85,31300.0,6.8576,6.8576,6.8489,6.8576,31300.0
2011-11-29 13:35:00,7.84,7.88,7.84,7.88,68900.0,6.8489,6.8838,6.8489,6.8838,68900.0
2011-11-29 13:40:00,7.88,7.88,7.87,7.87,16400.0,6.8838,6.8838,6.8751,6.8751,16400.0
2011-11-29 13:45:00,7.88,7.88,7.87,7.88,25000.0,6.8838,6.8838,6.8751,6.8838,25000.0
2011-11-29 13:50:00,7.88,7.88,7.85,7.85,107400.0,6.8838,6.8838,6.8576,6.8576,107400.0
2011-11-29 13:55:00,7.85,7.86,7.85,7.86,71200.0,6.8576,6.8663,6.8576,6.8663,71200.0
2011-11-29 14:00:00,7.85,7.88,7.85,7.88,50600.0,6.8576,6.8838,6.8576,6.8838,50600.0
2011-11-29 14:05:00,7.87,7.89,7.87,7.88,47600.0,6.8751,6.8925,6.8751,6.8838,47600.0
2011-11-29 14:10:00,7.87,7.88,7.85,7.86,46500.0,6.8751,6.8838,6.8576,6.8663,46500.0
2011-11-29 14:15:00,7.85,7.87,7.85,7.87,38200.0,6.8576,6.8751,6.8576,6.8751,38200.0
2011-11-29 14:20:00,7.86,7.88,7.86,7.88,17900.0,6.8663,6.8838,6.8663,6.8838,17900.0
2011-11-29 14:25:00,7.87,7.89,7.87,7.88,39900.0,6.8751,6.8925,6.8751,6.8838,39900.0
2011-11-29 14:30:00,7.88,7.9,7.88,7.9,28500.0,6.8838,6.9013,6.8838,6.9013,28500.0
2011-11-29 14:35:00,7.9,7.91,7.88,7.89,225300.0,6.9013,6.91,6.8838,6.8925,225300.0
2011-11-29 14:40:00,7.89,7.9,7.88,7.88,165500.0,6.8925,6.9013,6.8838,6.8838,165500.0
2011-11-29 14:45:00,7.88,7.89,7.87,7.88,54200.0,6.8838,6.8925,6.8751,6.8838,54200.0
2011-11-29 14:50:00,7.89,7.9,7.87,7.89,59500.0,6.8925,6.9013,6.8751,6.8925,59500.0
2011-11-29 14:55:00,7.9,7.92,7.89,7.92,33700.0,6.9013,6.9187,6.8925,6.9187,33700.0
2011-11-29 15:00:00,7.92,7.93,7.91,7.92,95900.0,6.9187,6.9275,6.91,6.9187,95900.0
2011-11-29 15:05:00,7.92,7.93,7.91,7.91,274200.0,6.9187,6.9275,6.91,6.91,274200.0
2011-11-29 15:10:00,7.92,7.94,7.91,7.94,77800.0,6.9187,6.9362,6.91,6.9362,77800.0
2011-11-29 15:15:00,7.94,7.96,7.93,7.94,139200.0,6.9362,6.9537,6.9275,6.9362,139200.0
2011-11-29 15:20:00,7.93,7.94,7.92,7.93,154900.0,6.9275,6.9362,6.9187,6.9275,154900.0
2011-11-29 15:25:00,7.94,7.94,7.93,7.94,48100.0,6.9362,6.9362,6.9275,6.9362,48100.0
2011-11-29 15:30:00,7.94,7.95,7.93,7.95,98200.0,6.9362,6.9449,6.9275,6.9449,98200.0
2011-11-29 15:35:00,7.95,7.95,7.91,7.92,151800.0,6.9449,6.9449,6.91,6.9187,151800.0
2011-11-29 15:40:00,7.92,7.92,7.91,7.91,97400.0,6.9187,6.9187,6.91,6.91,97400.0
2011-11-29 15:45:00,7.92,7.93,7.9,7.91,277600.0,6.9187,6.9275,6.9013,6.91,277600.0
2011-11-29 15:50:00,7.92,7.92,7.91,7.92,92100.0,6.9187,6.9187,6.91,6.9187,92100.0
2011-11-29 15:55:00,7.92,7.93,7.91,7.93,549900.0,6.9187,6.9275,6.91,6.9275,549900.0
2011-11-30 09:30:00,7.95,8.11,7.95,8.09,255400.0,6.9449,7.0847,6.9449,7.0672,255400.0
2011-11-30 09:35:00,8.08,8.11,8.04,8.04,341900.0,7.0585,7.0847,7.0236,7.0236,341900.0
2011-11-30 09:40:00,8.05,8.09,8.03,8.08,163200.0,7.0323,7.0672,7.0148,7.0585,163200.0
2011-11-30 09:45:00,8.08,8.1,8.06,8.1,219900.0,7.0585,7.076,7.041,7.076,219900.0
2011-11-30 09:50:00,8.1,8.1,8.09,8.1,165800.0,7.076,7.076,7.0672,7.076,165800.0
2011-11-30 09:55:00,8.1,8.11,8.08,8.11,312500.0,7.076,7.0847,7.0585,7.0847,312500.0
2011-11-30 10:00:00,8.11,8.14,8.09,8.14,226100.0,7.0847,7.1109,7.0672,7.1109,226100.0
2011-11-30 10:05:00,8.14,8.16,8.14,8.15,216200.0,7.1109,7.1284,7.1109,7.1197,216200.0
2011-11-30 10:10:00,8.16,8.17,8.13,8.15,137700.0,7.1284,7.1371,7.1022,7.1197,137700.0
2011-11-30 10:15:00,8.15,8.16,8.14,8.14,131400.0,7.1197,7.1284,7.1109,7.1109,131400.0
2011-11-30 10:20:00,8.14,8.17,8.14,8.17,247300.0,7.1109,7.1371,7.1109,7.1371,247300.0
2011-11-30 10:25:00,8.17,8.17,8.14,8.16,139400.0,7.1371,7.1371,7.1109,7.1284,139400.0
2011-11-30 10:30:00,8.15,8.18,8.15,8.15,86400.0,7.1197,7.1459,7.1197,7.1197,86400.0
2011-11-30 10:35:00,8.16,8.19,8.15,8.19,160100.0,7.1284,7.1546,7.1197,7.1546,160100.0
2011-11-30 10:40:00,8.18,8.18,8.09,8.09,460000.0,7.1459,7.1459,7.0672,7.0672,460000.0
2011-11-30 10:45:00,8.09,8.11,8.06,8.11,160900.0,7.0672,7.0847,7.041,7.0847,160900.0
2011-11-30 10:50:00,8.1,8.15,8.1,8.14,173000.0,7.076,7.1197,7.076,7.1109,173000.0
2011-11-30 10:55:00,8.14,8.16,8.13,8.16,69700.0,7.1109,7.1284,7.1022,7.1284,69700.0
2011-11-30 11:00:00,8.16,8.16,8.14,8.15,77200.0,7.1284,7.1284,7.1109,7.1197,77200.0
2011-11-30 11:05:00,8.15,8.18,8.15,8.18,98900.0,7.1197,7.1459,7.1197,7.1459,98900.0
2011-11-30 11:10:00,8.18,8.18,8.17,8.18,66400.0,7.1459,7.1459,7.1371,7.1459,66400.0
2011-11-30 11:15:00,8.18,8.2,8.17,8.2,81100.0,7.1459,7.1633,7.1371,7.1633,81100.0
2011-11-30 11:20:00,8.19,8.21,8.19,8.2,75600.0,7.1546,7.1721,7.1546,7.1633,75600.0
2011-11-30 11:25:00,8.2,8.21,8.18,8.2,147000.0,7.1633,7.1721,7.1459,7.1633,147000.0
2011-11-30 11:30:00,8.2,8.23,8.2,8.23,116600.0,7.1633,7.1895,7.1633,7.1895,116600.0
2011-11-30 11:35:00,8.23,8.25,8.22,8.24,48400.0,7.1895,7.207,7.1808,7.1983,48400.0
2011-11-30 11:40:00,8.25,8.27,8.25,8.25,184000.0,7.207,7.2245,7.207,7.207,184000.0
2011-11-30 11:45:00,8.25,8.26,8.24,8.24,127200.0,7.207,7.2158,7.1983,7.1983,127200.0
2011-11-30 11:50:00,8.24,8.25,8.24,8.24,64100.0,7.1983,7.207,7.1983,7.1983,64100.0
2011-11-30 11:55:00,8.25,8.27,8.24,8.26,108300.0,7.207,7.2245,7.1983,7.2158,108300.0
2011-11-30 12:00:00,8.27,8.27,8.26,8.27,40500.0,7.2245,7.2245,7.2158,7.2245,40500.0
2011-11-30 12:05:00,8.27,8.27,8.26,8.27,60600.0,7.2245,7.2245,7.2158,7.2245,60600.0
2011-11-30 12:10:00,8.27,8.27,8.25,8.25,158400.0,7.2245,7.2245,7.207,7.207,158400.0
2011-11-30 12:15:00,8.25,8.28,8.25,8.28,50600.0,7.207,7.2332,7.207,7.2332,50600.0
2011-11-30 12:20:00,8.27,8.29,8.27,8.28,92100.0,7.2245,7.242,7.2245,7.2332,92100.0
2011-11-30 12:25:00,8.28,8.29,8.27,8.29,26200.0,7.2332,7.242,7.2245,7.242,26200.0
2011-11-30 12:30:00,8.29,8.29,8.27,8.29,104300.0,7.242,7.242,7.2245,7.242,104300.0
2011-11-30 12:35:00,8.29,8.29,8.25,8.25,105300.0,7.242,7.242,7.207,7.207,105300.0
2011-11-30 12:40:00,8.25,8.25,8.23,8.23,328100.0,7.207,7.207,7.1895,7.1895,328100.0
2011-11-30 12:45:00,8.24,8.25,8.23,8.24,92800.0,7.1983,7.207,7.1895,7.1983,92800.0
2011-11-30 12:50:00,8.23,8.25,8.23,8.25,189200.0,7.1895,7.207,7.1895,7.207,189200.0
2011-11-30 12:55:00,8.25,8.25,8.22,8.23,154600.0,7.207,7.207,7.1808,7.1895,154600.0
2011-11-30 13:00:00,8.24,8.25,8.23,8.24,143900.0,7.1983,7.207,7.1895,7.1983,143900.0
2011-11-30 13:05:00,8.24,8.25,8.23,8.24,62900.0,7.1983,7.207,7.1895,7.1983,62900.0
2011-11-30 13:10:00,8.24,8.25,8.23,8.25,24100.0,7.1983,7.207,7.1895,7.207,24100.0
2011-11-30 13:15:00,8.24,8.25,8.22,8.24,75900.0,7.1983,7.207,7.1808,7.1983,75900.0
2011-11-30 13:20:00,8.24,8.25,8.23,8.25,63300.0,7.1983,7.207,7.1895,7.207,63300.0
2011-11-30 13:25:00,8.24,8.25,8.23,8.23,152300.0,7.1983,7.207,7.1895,7.1895,152300.0
2011-11-30 13:30:00,8.24,8.24,8.23,8.24,52300.0,7.1983,7.1983,7.1895,7.1983,52300.0
2011-11-30 13:35:00,8.24,8.24,8.23,8.23,56200.0,7.1983,7.1983,7.1895,7.1895,56200.0
2011-11-30 13:40:00,8.23,8.25,8.23,8.24,73500.0,7.1895,7.207,7.1895,7.1983,73500.0
2011-11-30 13:45:00,8.24,8.25,8.23,8.25,61800.0,7.1983,7.207,7.1895,7.207,61800.0
2011-11-30 13:50:00,8.25,8.25,8.23,8.24,94100.0,7.207,7.207,7.1895,7.1983,94100.0
2011-11-30 13:55:00,8.24,8.24,8.23,8.24,53700.0,7.1983,7.1983,7.1895,7.1983,53700.0
2011-11-30 14:00:00,8.24,8.24,8.23,8.23,162100.0,7.1983,7.1983,7.1895,7.1895,162100.0
2011-11-30 14:05:00,8.24,8.26,8.23,8.24,132100.0,7.1983,7.2158,7.1895,7.1983,132100.0
2011-11-30 14:10:00,8.25,8.25,8.23,8.25,230100.0,7.207,7.207,7.1895,7.207,230100.0
2011-11-30 14:15:00,8.25,8.29,8.24,8.29,448700.0,7.207,7.242,7.1983,7.242,448700.0
2011-11-30 14:20:00,8.29,8.31,8.28,8.3,172900.0,7.242,7.2594,7.2332,7.2507,172900.0
2011-11-30 14:25:00,8.3,8.34,8.3,8.33,113500.0,7.2507,7.2856,7.2507,7.2769,113500.0
2011-11-30 14:30:00,8.34,8.34,8.33,8.34,57100.0,7.2856,7.2856,7.2769,7.2856,57100.0
2011-11-30 14:35:00,8.33,8.35,8.33,8.34,242000.0,7.2769,7.2944,7.2769,7.2856,242000.0
2011-11-30 14:40:00,8.34,8.35,8.33,8.33,210000.0,7.2856,7.2944,7.2769,7.2769,210000.0
2011-11-30 14:45:00,8.34,8.34,8.32,8.32,73500.0,7.2856,7.2856,7.2682,7.2682,73500.0
2011-11-30 14:50:00,8.32,8.34,8.32,8.33,58600.0,7.2682,7.2856,7.2682,7.2769,58600.0
2011-11-30 14:55:00,8.33,8.36,8.33,8.36,243200.0,7.2769,7.3031,7.2769,7.3031,243200.0
2011-11-30 15:00:00,8.36,8.37,8.35,8.37,73200.0,7.3031,7.3118,7.2944,7.3118,73200.0
2011-11-30 15:05:00,8.37,8.38,8.35,8.38,240600.0,7.3118,7.3206,7.2944,7.3206,240600.0
2011-11-30 15:10:00,8.38,8.41,8.38,8.39,445200.0,7.3206,7.3468,7.3206,7.3293,445200.0
2011-11-30 15:15:00,8.39,8.4,8.39,8.4,204800.0,7.3293,7.3381,7.3293,7.3381,204800.0
2011-11-30 15:20:00,8.39,8.43,8.38,8.39,420000.0,7.3293,7.3643,7.3206,7.3293,420000.0
2011-11-30 15:25:00,8.39,8.4,8.39,8.4,54700.0,7.3293,7.3381,7.3293,7.3381,54700.0
2011-11-30 15:30:00,8.4,8.42,8.39,8.4,207200.0,7.3381,7.3555,7.3293,7.3381,207200.0
2011-11-30 15:35:00,8.4,8.41,8.39,8.39,222700.0,7.3381,7.3468,7.3293,7.3293,222700.0
2011-11-30 15:40:00,8.39,8.41,8.38,8.4,319500.0,7.3293,7.3468,7.3206,7.3381,319500.0
2011-11-30 15:45:00,8.4,8.43,8.39,8.41,465000.0,7.3381,7.3643,7.3293,7.3468,465000.0
2011-11-30 15:50:00,8.41,8.41,8.38,8.39,223100.0,7.3468,7.3468,7.3206,7.3293,223100.0
2011-11-30 15:55:00,8.38,8.4,8.38,8.39,1273900.0,7.3206,7.3381,7.3206,7.3293,1273900.0
2011-12-01 09:30:00,8.3,8.32,8.23,8.26,176800.0,7.2507,7.2682,7.1895,7.2158,176800.0
2011-12-01 09:35:00,8.26,8.33,8.26,8.32,114300.0,7.2158,7.2769,7.2158,7.2682,114300.0
2011-12-01 09:40:00,8.32,8.37,8.3,8.34,103600.0,7.2682,7.3118,7.2507,7.2856,103600.0
2011-12-01 09:45:00,8.35,8.41,8.34,8.38,349200.0,7.2944,7.3468,7.2856,7.3206,349200.0
2011-12-01 09:50:00,8.38,8.44,8.38,8.43,168200.0,7.3206,7.373,7.3206,7.3643,168200.0
2011-12-01 09:55:00,8.43,8.49,8.42,8.45,232800.0,7.3643,7.4167,7.3555,7.3817,232800.0
2011-12-01 10:00:00,8.45,8.46,8.42,8.43,158500.0,7.3817,7.3905,7.3555,7.3643,158500.0
2011-12-01 10:05:00,8.43,8.44,8.4,8.41,94800.0,7.3643,7.373,7.3381,7.3468,94800.0
2011-12-01 10:10:00,8.4,8.41,8.38,8.38,99000.0,7.3381,7.3468,7.3206,7.3206,99000.0
2011-12-01 10:15:00,8.38,8.41,8.38,8.41,97500.0,7.3206,7.3468,7.3206,7.3468,97500.0
2011-12-01 10:20:00,8.41,8.43,8.39,8.4,176100.0,7.3468,7.3643,7.3293,7.3381,176100.0
2011-12-01 10:25:00,8.41,8.41,8.36,8.36,126300.0,7.3468,7.3468,7.3031,7.3031,126300.0
2011-12-01 10:30:00,8.36,8.37,8.33,8.37,289000.0,7.3031,7.3118,7.2769,7.3118,289000.0
2011-12-01 10:35:00,8.37,8.37,8.3,8.33,293000.0,7.3118,7.3118,7.2507,7.2769,293000.0
2011-12-01 10:40:00,8.33,8.33,8.31,8.31,69100.0,7.2769,7.2769,7.2594,7.2594,69100.0
2011-12-01 10:45:00,8.31,8.34,8.31,8.33,157300.0,7.2594,7.2856,7.2594,7.2769,157300.0
2011-12-01 10:50:00,8.33,8.34,8.32,8.32,119600.0,7.2769,7.2856,7.2682,7.2682,119600.0
2011-12-01 10:55:00,8.32,8.33,8.31,8.33,83000.0,7.2682,7.2769,7.2594,7.2769,83000.0
2011-12-01 11:00:00,8.32,8.36,8.32,8.35,155200.0,7.2682,7.3031,7.2682,7.2944,155200.0
2011-12-01 11:05:00,8.36,8.39,8.36,8.37,144300.0,7.3031,7.3293,7.3031,7.3118,144300.0
2011-12-01 11:10:00,8.37,8.38,8.32,8.34,554300.0,7.3118,7.3206,7.2682,7.2856,554300.0
2011-12-01 11:15:00,8.34,8.34,8.29,8.32,292500.0,7.2856,7.2856,7.242,7.2682,292500.0
2011-12-01 11:20:00,8.32,8.32,8.31,8.31,36100.0,7.2682,7.2682,7.2594,7.2594,36100.0
2011-12-01 11:25:00,8.31,8.32,8.31,8.31,23500.0,7.2594,7.2682,7.2594,7.2594,23500.0
2011-12-01 11:30:00,8.32,8.32,8.29,8.32,148100.0,7.2682,7.2682,7.242,7.2682,148100.0
2011-12-01 11:35:00,8.31,8.32,8.28,8.32,183500.0,7.2594,7.2682,7.2332,7.2682,183500.0
2011-12-01 11:40:00,8.32,8.33,8.3,8.3,138000.0,7.2682,7.2769,7.2507,7.2507,138000.0
2011-12-01 11:45:00,8.3,8.31,8.29,8.3,97900.0,7.2507,7.2594,7.242,7.2507,97900.0
2011-12-01 11:50:00,8.3,8.33,8.29,8.31,171300.0,7.2507,7.2769,7.242,7.2594,171300.0
2011-12-01 11:55:00,8.32,8.33,8.31,8.32,82800.0,7.2682,7.2769,7.2594,7.2682,82800.0
2011-12-01 12:00:00,8.32,8.33,8.3,8.32,112500.0,7.2682,7.2769,7.2507,7.2682,112500.0
2011-12-01 12:05:00,8.32,8.32,8.3,8.31,56400.0,7.2682,7.2682,7.2507,7.2594,56400.0
2011-12-01 12:10:00,8.31,8.32,8.3,8.3,50200.0,7.2594,7.2682,7.2507,7.2507,50200.0
2011-12-01 12:15:00,8.31,8.32,8.29,8.32,399500.0,7.2594,7.2682,7.242,7.2682,399500.0
2011-12-01 12:20:00,8.32,8.33,8.31,8.32,133600.0,7.2682,7.2769,7.2594,7.2682,133600.0
2011-12-01 12:25:00,8.33,8.33,8.32,8.33,20000.0,7.2769,7.2769,7.2682,7.2769,20000.0
2011-12-01 12:30:00,8.32,8.36,8.32,8.36,106600.0,7.2682,7.3031,7.2682,7.3031,106600.0
2011-12-01 12:35:00,8.36,8.36,8.35,8.36,19600.0,7.3031,7.3031,7.2944,7.3031,19600.0
2011-12-01 12:40:00,8.36,8.36,8.35,8.35,19600.0,7.3031,7.3031,7.2944,7.2944,19600.0
2011-12-01 12:45:00,8.36,8.38,8.35,8.38,102800.0,7.3031,7.3206,7.2944,7.3206,102800.0
2011-12-01 12:50:00,8.38,8.4,8.37,8.39,65700.0,7.3206,7.3381,7.3118,7.3293,65700.0
2011-12-01 12:55:00,8.38,8.39,8.36,8.36,48300.0,7.3206,7.3293,7.3031,7.3031,48300.0
2011-12-01 13:00:00,8.36,8.4,8.36,8.39,59600.0,7.3031,7.3381,7.3031,7.3293,59600.0
2011-12-01 13:05:00,8.4,8.4,8.39,8.39,18300.0,7.3381,7.3381,7.3293,7.3293,18300.0
2011-12-01 13:10:00,8.4,8.42,8.39,8.42,153200.0,7.3381,7.3555,7.3293,7.3555,153200.0
2011-12-01 13:15:00,8.42,8.44,8.41,8.44,27200.0,7.3555,7.373,7.3468,7.373,27200.0
2011-12-01 13:20:00,8.44,8.44,8.43,8.44,38700.0,7.373,7.373,7.3643,7.373,38700.0
2011-12-01 13:25:00,8.45,8.46,8.44,8.46,40800.0,7.3817,7.3905,7.373,7.3905,40800.0
2011-12-01 13:30:00,8.46,8.47,8.45,8.46,48200.0,7.3905,7.3992,7.3817,7.3905,48200.0
2011-12-01 13:35:00,8.46,8.49,8.45,8.48,260200.0,7.3905,7.4167,7.3817,7.4079,260200.0
2011-12-01 13:40:00,8.48,8.48,8.47,8.47,22300.0,7.4079,7.4079,7.3992,7.3992,22300.0
2011-12-01 13:45:00,8.47,8.47,8.44,8.46,195200.0,7.3992,7.3992,7.373,7.3905,195200.0
2011-12-01 13:50:00,8.45,8.46,8.45,8.45,23100.0,7.3817,7.3905,7.3817,7.3817,23100.0
2011-12-01 13:55:00,8.45,8.46,8.44,8.45,71300.0,7.3817,7.3905,7.373,7.3817,71300.0
2011-12-01 14:00:00,8.45,8.46,8.42,8.42,120900.0,7.3817,7.3905,7.3555,7.3555,120900.0
2011-12-01 14:05:00,8.42,8.43,8.41,8.41,134700.0,7.3555,7.3643,7.3468,7.3468,134700.0
2011-12-01 14:10:00,8.41,8.42,8.4,8.4,50900.0,7.3468,7.3555,7.3381,7.3381,50900.0
2011-12-01 14:15:00,8.41,8.41,8.39,8.4,42100.0,7.3468,7.3468,7.3293,7.3381,42100.0
2011-12-01 14:20:00,8.39,8.42,8.39,8.42,100300.0,7.3293,7.3555,7.3293,7.3555,100300.0
2011-12-01 14:25:00,8.42,8.43,8.42,8.43,75600.0,7.3555,7.3643,7.3555,7.3643,75600.0
2011-12-01 14:30:00,8.43,8.43,8.41,8.42,35700.0,7.3643,7.3643,7.3468,7.3555,35700.0
2011-12-01 14:35:00,8.42,8.43,8.41,8.43,62700.0,7.3555,7.3643,7.3468,7.3643,62700.0
2011-12-01 14:40:00,8.43,8.43,8.42,8.42,24300.0,7.3643,7.3643,7.3555,7.3555,24300.0
2011-12-01 14:45:00,8.43,8.44,8.42,8.43,52500.0,7.3643,7.373,7.3555,7.3643,52500.0
2011-12-01 14:50:00,8.44,8.44,8.43,8.44,34800.0,7.373,7.373,7.3643,7.373,34800.0
2011-12-01 14:55:00,8.44,8.45,8.41,8.42,149600.0,7.373,7.3817,7.3468,7.3555,149600.0
2011-12-01 15:00:00,8.42,8.42,8.4,8.41,128200.0,7.3555,7.3555,7.3381,7.3468,128200.0
2011-12-01 15:05:00,8.41,8.41,8.38,8.39,164200.0,7.3468,7.3468,7.3206,7.3293,164200.0
2011-12-01 15:10:00,8.39,8.42,8.39,8.42,91000.0,7.3293,7.3555,7.3293,7.3555,91000.0
2011-12-01 15:15:00,8.42,8.42,8.41,8.42,38000.0,7.3555,7.3555,7.3468,7.3555,38000.0
2011-12-01 15:20:00,8.42,8.43,8.4,8.43,167700.0,7.3555,7.3643,7.3381,7.3643,167700.0
2011-12-01 15:25:00,8.43,8.45,8.42,8.42,361300.0,7.3643,7.3817,7.3555,7.3555,361300.0
2011-12-01 15:30:00,8.43,8.43,8.39,8.39,298600.0,7.3643,7.3643,7.3293,7.3293,298600.0
2011-12-01 15:35:00,8.4,8.41,8.38,8.38,135900.0,7.3381,7.3468,7.3206,7.3206,135900.0
2011-12-01 15:40:00,8.39,8.39,8.35,8.36,181800.0,7.3293,7.3293,7.2944,7.3031,181800.0
2011-12-01 15:45:00,8.36,8.38,8.34,8.37,328000.0,7.3031,7.3206,7.2856,7.3118,328000.0
2011-12-01 15:50:00,8.37,8.38,8.35,8.35,186500.0,7.3118,7.3206,7.2944,7.2944,186500.0
2011-12-01 15:55:00,8.35,8.35,8.31,8.34,492800.0,7.2944,7.2944,7.2594,7.2856,492800.0
2011-12-02 09:30:00,8.4,8.43,8.35,8.37,71900.0,7.3381,7.3643,7.2944,7.3118,71900.0
2011-12-02 09:35:00,8.37,8.46,8.37,8.43,138800.0,7.3118,7.3905,7.3118,7.3643,138800.0
2011-12-02 09:40:00,8.43,8.43,8.38,8.4,93400.0,7.3643,7.3643,7.3206,7.3381,93400.0
2011-12-02 09:45:00,8.4,8.46,8.39,8.44,156300.0,7.3381,7.3905,7.3293,7.373,156300.0
2011-12-02 09:50:00,8.44,8.46,8.43,8.45,127900.0,7.373,7.3905,7.3643,7.3817,127900.0
2011-12-02 09:55:00,8.45,8.46,8.44,8.45,48800.0,7.3817,7.3905,7.373,7.3817,48800.0
2011-12-02 10:00:00,8.45,8.46,8.44,8.45,186700.0,7.3817,7.3905,7.373,7.3817,186700.0
2011-12-02 10:05:00,8.46,8.46,8.44,8.45,96000.0,7.3905,7.3905,7.373,7.3817,96000.0
2011-12-02 10:10:00,8.45,8.45,8.43,8.44,95200.0,7.3817,7.3817,7.3643,7.373,95200.0
2011-12-02 10:15:00,8.44,8.45,8.43,8.44,35700.0,7.373,7.3817,7.3643,7.373,35700.0
2011-12-02 10:20:00,8.44,8.48,8.43,8.48,111300.0,7.373,7.4079,7.3643,7.4079,111300.0
2011-12-02 10:25:00,8.48,8.48,8.42,8.44,383000.0,7.4079,7.4079,7.3555,7.373,383000.0
2011-12-02 10:30:00,8.45,8.45,8.43,8.43,56000.0,7.3817,7.3817,7.3643,7.3643,56000.0
2011-12-02 10:35:00,8.43,8.44,8.42,8.42,34400.0,7.3643,7.373,7.3555,7.3555,34400.0
2011-12-02 10:40:00,8.42,8.42,8.37,8.4,284200.0,7.3555,7.3555,7.3118,7.3381,284200.0
2011-12-02 10:45:00,8.4,8.4,8.39,8.4,8900.0,7.3381,7.3381,7.3293,7.3381,8900.0
2011-12-02 10:50:00,8.4,8.41,8.39,8.39,34800.0,7.3381,7.3468,7.3293,7.3293,34800.0
2011-12-02 10:55:00,8.39,8.4,8.38,8.38,30100.0,7.3293,7.3381,7.3206,7.3206,30100.0
2011-12-02 11:00:00,8.38,8.38,8.33,8.35,68800.0,7.3206,7.3206,7.2769,7.2944,68800.0
2011-12-02 11:05:00,8.35,8.36,8.34,8.34,101100.0,7.2944,7.3031,7.2856,7.2856,101100.0
2011-12-02 11:10:00,8.34,8.35,8.29,8.32,140800.0,7.2856,7.2944,7.242,7.2682,140800.0
2011-12-02 11:15:00,8.31,8.33,8.31,8.33,17700.0,7.2594,7.2769,7.2594,7.2769,17700.0
2011-12-02 11:20:00,8.33,8.35,8.32,8.35,27400.0,7.2769,7.2944,7.2682,7.2944,27400.0
2011-12-02 11:25:00,8.34,8.35,8.32,8.34,75500.0,7.2856,7.2944,7.2682,7.2856,75500.0
2011-12-02 11:30:00,8.34,8.37,8.33,8.34,67900.0,7.2856,7.3118,7.2769,7.2856,67900.0
2011-12-02 11:35:00,8.34,8.35,8.33,8.34,47000.0,7.2856,7.2944,7.2769,7.2856,47000.0
2011-12-02 11:40:00,8.35,8.35,8.32,8.32,19700.0,7.2944,7.2944,7.2682,7.2682,19700.0
2011-12-02 11:45:00,8.32,8.33,8.3,8.3,50100.0,7.2682,7.2769,7.2507,7.2507,50100.0
2011-12-02 11:50:00,8.29,8.32,8.27,8.32,109900.0,7.242,7.2682,7.2245,7.2682,109900.0
2011-12-02 11:55:00,8.32,8.32,8.31,8.31,19300.0,7.2682,7.2682,7.2594,7.2594,19300.0
2011-12-02 12:00:00,8.32,8.32,8.3,8.3,22400.0,7.2682,7.2682,7.2507,7.2507,22400.0
2011-12-02 12:05:00,8.3,8.33,8.3,8.32,68300.0,7.2507,7.2769,7.2507,7.2682,68300.0
2011-12-02 12:10:00,8.32,8.34,8.32,8.32,62900.0,7.2682,7.2856,7.2682,7.2682,62900.0
2011-12-02 12:15:00,8.32,8.33,8.31,8.32,85700.0,7.2682,7.2769,7.2594,7.2682,85700.0
2011-12-02 12:20:00,8.33,8.33,8.32,8.33,40400.0,7.2769,7.2769,7.2682,7.2769,40400.0
2011-12-02 12:25:00,8.32,8.33,8.31,8.31,44000.0,7.2682,7.2769,7.2594,7.2594,44000.0
2011-12-02 12:30:00,8.31,8.33,8.29,8.33,207500.0,7.2594,7.2769,7.242,7.2769,207500.0
2011-12-02 12:35:00,8.33,8.33,8.31,8.33,43200.0,7.2769,7.2769,7.2594,7.2769,43200.0
2011-12-02 12:40:00,8.33,8.34,8.31,8.31,76200.0,7.2769,7.2856,7.2594,7.2594,76200.0
2011-12-02 12:45:00,8.31,8.35,8.31,8.34,33400.0,7.2594,7.2944,7.2594,7.2856,33400.0
2011-12-02 12:50:00,8.34,8.35,8.34,8.35,45600.0,7.2856,7.2944,7.2856,7.2944,45600.0
2011-12-02 12:55:00,8.36,8.37,8.35,8.35,54200.0,7.3031,7.3118,7.2944,7.2944,54200.0
2011-12-02 13:00:00,8.36,8.36,8.34,8.35,25800.0,7.3031,7.3031,7.2856,7.2944,25800.0
2011-12-02 13:05:00,8.36,8.36,8.34,8.34,20600.0,7.3031,7.3031,7.2856,7.2856,20600.0
2011-12-02 13:10:00,8.34,8.35,8.33,8.33,23200.0,7.2856,7.2944,7.2769,7.2769,23200.0
2011-12-02 13:15:00,8.33,8.34,8.32,8.34,24600.0,7.2769,7.2856,7.2682,7.2856,24600.0
2011-12-02 13:20:00,8.34,8.36,8.34,8.36,29900.0,7.2856,7.3031,7.2856,7.3031,29900.0
2011-12-02 13:25:00,8.35,8.36,8.35,8.35,7100.0,7.2944,7.3031,7.2944,7.2944,7100.0
2011-12-02 13:30:00,8.35,8.36,8.35,8.36,11800.0,7.2944,7.3031,7.2944,7.3031,11800.0
2011-12-02 13:35:00,8.36,8.36,8.34,8.34,21900.0,7.3031,7.3031,7.2856,7.2856,21900.0
2011-12-02 13:40:00,8.35,8.36,8.34,8.36,46400.0,7.2944,7.3031,7.2856,7.3031,46400.0
2011-12-02 13:45:00,8.36,8.38,8.35,8.37,106100.0,7.3031,7.3206,7.2944,7.3118,106100.0
2011-12-02 13:50:00,8.37,8.38,8.34,8.36,52100.0,7.3118,7.3206,7.2856,7.3031,52100.0
2011-12-02 13:55:00,8.35,8.36,8.35,8.35,9200.0,7.2944,7.3031,7.2944,7.2944,9200.0
2011-12-02 14:00:00,8.36,8.36,8.33,8.33,66900.0,7.3031,7.3031,7.2769,7.2769,66900.0
2011-12-02 14:05:00,8.35,8.35,8.31,8.33,107100.0,7.2944,7.2944,7.2594,7.2769,107100.0
2011-12-02 14:10:00,8.32,8.33,8.32,8.32,17900.0,7.2682,7.2769,7.2682,7.2682,17900.0
2011-12-02 14:15:00,8.32,8.33,8.32,8.33,26400.0,7.2682,7.2769,7.2682,7.2769,26400.0
2011-12-02 14:20:00,8.32,8.34,8.32,8.34,84600.0,7.2682,7.2856,7.2682,7.2856,84600.0
2011-12-02 14:25:00,8.33,8.34,8.32,8.32,54400.0,7.2769,7.2856,7.2682,7.2682,54400.0
2011-12-02 14:30:00,8.32,8.33,8.31,8.32,54900.0,7.2682,7.2769,7.2594,7.2682,54900.0
2011-12-02 14:35:00,8.32,8.32,8.31,8.32,26100.0,7.2682,7.2682,7.2594,7.2682,26100.0
2011-12-02 14:40:00,8.32,8.32,8.31,8.32,51200.0,7.2682,7.2682,7.2594,7.2682,51200.0
2011-12-02 14:45:00,8.32,8.33,8.31,8.31,77000.0,7.2682,7.2769,7.2594,7.2594,77000.0
2011-12-02 14:50:00,8.32,8.32,8.31,8.31,24800.0,7.2682,7.2682,7.2594,7.2594,24800.0
2011-12-02 14:55:00,8.32,8.32,8.3,8.3,66200.0,7.2682,7.2682,7.2507,7.2507,66200.0
2011-12-02 15:00:00,8.3,8.32,8.3,8.32,89600.0,7.2507,7.2682,7.2507,7.2682,89600.0
2011-12-02 15:05:00,8.32,8.32,8.3,8.32,50800.0,7.2682,7.2682,7.2507,7.2682,50800.0
2011-12-02 15:10:00,8.32,8.32,8.31,8.31,24600.0,7.2682,7.2682,7.2594,7.2594,24600.0
2011-12-02 15:15:00,8.32,8.32,8.3,8.3,53200.0,7.2682,7.2682,7.2507,7.2507,53200.0
2011-12-02 15:20:00,8.3,8.31,8.3,8.3,26200.0,7.2507,7.2594,7.2507,7.2507,26200.0
2011-12-02 15:25:00,8.3,8.31,8.29,8.31,71200.0,7.2507,7.2594,7.242,7.2594,71200.0
2011-12-02 15:30:00,8.31,8.32,8.29,8.32,117600.0,7.2594,7.2682,7.242,7.2682,117600.0
2011-12-02 15:35:00,8.32,8.33,8.3,8.32,122400.0,7.2682,7.2769,7.2507,7.2682,122400.0
2011-12-02 15:40:00,8.32,8.33,8.3,8.3,64100.0,7.2682,7.2769,7.2507,7.2507,64100.0
2011-12-02 15:45:00,8.31,8.31,8.27,8.27,111200.0,7.2594,7.2594,7.2245,7.2245,111200.0
2011-12-02 15:50:00,8.27,8.3,8.27,8.3,154400.0,7.2245,7.2507,7.2245,7.2507,154400.0
2011-12-02 15:55:00,8.29,8.3,8.28,8.29,393600.0,7.242,7.2507,7.2332,7.242,393600.0
2011-12-05 09:30:00,8.42,8.42,8.37,8.4,77900.0,7.3555,7.3555,7.3118,7.3381,77900.0
2011-12-05 09:35:00,8.41,8.44,8.4,8.43,52800.0,7.3468,7.373,7.3381,7.3643,52800.0
2011-12-05 09:40:00,8.43,8.45,8.41,8.41,72000.0,7.3643,7.3817,7.3468,7.3468,72000.0
2011-12-05 09:45:00,8.41,8.42,8.36,8.37,134300.0,7.3468,7.3555,7.3031,7.3118,134300.0
2011-12-05 09:50:00,8.37,8.42,8.37,8.39,140000.0,7.3118,7.3555,7.3118,7.3293,140000.0
2011-12-05 09:55:00,8.39,8.43,8.39,8.43,145100.0,7.3293,7.3643,7.3293,7.3643,145100.0
2011-12-05 10:00:00,8.42,8.45,8.39,8.43,142600.0,7.3555,7.3817,7.3293,7.3643,142600.0
2011-12-05 10:05:00,8.43,8.47,8.42,8.47,68300.0,7.3643,7.3992,7.3555,7.3992,68300.0
2011-12-05 10:10:00,8.47,8.5,8.46,8.49,63600.0,7.3992,7.4254,7.3905,7.4167,63600.0
2011-12-05 10:15:00,8.49,8.5,8.48,8.5,100300.0,7.4167,7.4254,7.4079,7.4254,100300.0
2011-12-05 10:20:00,8.49,8.51,8.49,8.51,257900.0,7.4167,7.4342,7.4167,7.4342,257900.0
2011-12-05 10:25:00,8.51,8.54,8.5,8.54,109900.0,7.4342,7.4604,7.4254,7.4604,109900.0
2011-12-05 10:30:00,8.54,8.56,8.53,8.54,145300.0,7.4604,7.4778,7.4516,7.4604,145300.0
2011-12-05 10:35:00,8.54,8.55,8.53,8.55,178700.0,7.4604,7.4691,7.4516,7.4691,178700.0
2011-12-05 10:40:00,8.55,8.55,8.54,8.55,81400.0,7.4691,7.4691,7.4604,7.4691,81400.0
2011-12-05 10:45:00,8.55,8.56,8.54,8.54,79400.0,7.4691,7.4778,7.4604,7.4604,79400.0
2011-12-05 10:50:00,8.54,8.55,8.54,8.54,24600.0,7.4604,7.4691,7.4604,7.4604,24600.0
2011-12-05 10:55:00,8.54,8.55,8.51,8.51,109900.0,7.4604,7.4691,7.4342,7.4342,109900.0
2011-12-05 11:00:00,8.51,8.52,8.5,8.52,127400.0,7.4342,7.4429,7.4254,7.4429,127400.0
2011-12-05 11:05:00,8.52,8.52,8.5,8.51,84300.0,7.4429,7.4429,7.4254,7.4342,84300.0
2011-12-05 11:10:00,8.5,8.5,8.49,8.49,29700.0,7.4254,7.4254,7.4167,7.4167,29700.0
2011-12-05 11:15:00,8.5,8.53,8.5,8.51,180900.0,7.4254,7.4516,7.4254,7.4342,180900.0
2011-12-05 11:20:00,8.5,8.5,8.46,8.46,52000.0,7.4254,7.4254,7.3905,7.3905,52000.0
2011-12-05 11:25:00,8.46,8.48,8.45,8.48,51000.0,7.3905,7.4079,7.3817,7.4079,51000.0
2011-12-05 11:30:00,8.48,8.48,8.47,8.47,23100.0,7.4079,7.4079,7.3992,7.3992,23100.0
2011-12-05 11:35:00,8.48,8.48,8.47,8.48,8700.0,7.4079,7.4079,7.3992,7.4079,8700.0
2011-12-05 11:40:00,8.48,8.48,8.47,8.48,9000.0,7.4079,7.4079,7.3992,7.4079,9000.0
2011-12-05 11:45:00,8.47,8.49,8.47,8.49,96800.0,7.3992,7.4167,7.3992,7.4167,96800.0
2011-12-05 11:50:00,8.49,8.49,8.48,8.49,18500.0,7.4167,7.4167,7.4079,7.4167,18500.0
2011-12-05 11:55:00,8.49,8.52,8.49,8.51,197400.0,7.4167,7.4429,7.4167,7.4342,197400.0
2011-12-05 12:00:00,8.51,8.52,8.51,8.52,6100.0,7.4342,7.4429,7.4342,7.4429,6100.0
2011-12-05 12:05:00,8.52,8.54,8.51,8.54,33700.0,7.4429,7.4604,7.4342,7.4604,33700.0
2011-12-05 12:10:00,8.54,8.54,8.53,8.54,12500.0,7.4604,7.4604,7.4516,7.4604,12500.0
2011-12-05 12:15:00,8.53,8.54,8.53,8.54,15800.0,7.4516,7.4604,7.4516,7.4604,15800.0
2011-12-05 12:20:00,8.54,8.55,8.53,8.55,48100.0,7.4604,7.4691,7.4516,7.4691,48100.0
2011-12-05 12:25:00,8.55,8.55,8.53,8.53,32000.0,7.4691,7.4691,7.4516,7.4516,32000.0
2011-12-05 12:30:00,8.53,8.57,8.53,8.57,165800.0,7.4516,7.4866,7.4516,7.4866,165800.0
2011-12-05 12:35:00,8.57,8.57,8.56,8.57,18200.0,7.4866,7.4866,7.4778,7.4866,18200.0
2011-12-05 12:40:00,8.57,8.57,8.56,8.57,14800.0,7.4866,7.4866,7.4778,7.4866,14800.0
2011-12-05 12:45:00,8.57,8.57,8.56,8.57,20200.0,7.4866,7.4866,7.4778,7.4866,20200.0
2011-12-05 12:50:00,8.56,8.58,8.56,8.58,57800.0,7.4778,7.4953,7.4778,7.4953,57800.0
2011-12-05 12:55:00,8.58,8.58,8.57,8.58,14400.0,7.4953,7.4953,7.4866,7.4953,14400.0
2011-12-05 13:00:00,8.57,8.58,8.57,8.58,45300.0,7.4866,7.4953,7.4866,7.4953,45300.0
2011-12-05 13:05:00,8.58,8.59,8.58,8.59,21900.0,7.4953,7.504,7.4953,7.504,21900.0
2011-12-05 13:10:00,8.58,8.6,8.58,8.59,34800.0,7.4953,7.5128,7.4953,7.504,34800.0
2011-12-05 13:15:00,8.6,8.6,8.57,8.57,64300.0,7.5128,7.5128,7.4866,7.4866,64300.0
2011-12-05 13:20:00,8.57,8.57,8.56,8.56,28000.0,7.4866,7.4866,7.4778,7.4778,28000.0
2011-12-05 13:25:00,8.56,8.57,8.56,8.57,9000.0,7.4778,7.4866,7.4778,7.4866,9000.0
2011-12-05 13:30:00,8.56,8.57,8.56,8.56,6400.0,7.4778,7.4866,7.4778,7.4778,6400.0
2011-12-05 13:35:00,8.56,8.57,8.56,8.57,9600.0,7.4778,7.4866,7.4778,7.4866,9600.0
2011-12-05 13:40:00,8.56,8.57,8.51,8.53,138900.0,7.4778,7.4866,7.4342,7.4516,138900.0
2011-12-05 13:45:00,8.53,8.53,8.5,8.5,66900.0,7.4516,7.4516,7.4254,7.4254,66900.0
2011-12-05 13:50:00,8.5,8.51,8.5,8.5,13200.0,7.4254,7.4342,7.4254,7.4254,13200.0
2011-12-05 13:55:00,8.5,8.52,8.5,8.51,31300.0,7.4254,7.4429,7.4254,7.4342,31300.0
2011-12-05 14:00:00,8.51,8.51,8.49,8.49,34800.0,7.4342,7.4342,7.4167,7.4167,34800.0
2011-12-05 14:05:00,8.49,8.5,8.46,8.47,85000.0,7.4167,7.4254,7.3905,7.3992,85000.0
2011-12-05 14:10:00,8.47,8.49,8.47,8.48,75400.0,7.3992,7.4167,7.3992,7.4079,75400.0
2011-12-05 14:15:00,8.49,8.49,8.46,8.48,179800.0,7.4167,7.4167,7.3905,7.4079,179800.0
2011-12-05 14:20:00,8.49,8.49,8.48,8.49,18800.0,7.4167,7.4167,7.4079,7.4167,18800.0
2011-12-05 14:25:00,8.48,8.49,8.47,8.49,65100.0,7.4079,7.4167,7.3992,7.4167,65100.0
2011-12-05 14:30:00,8.49,8.49,8.47,8.48,33800.0,7.4167,7.4167,7.3992,7.4079,33800.0
2011-12-05 14:35:00,8.48,8.49,8.47,8.48,50100.0,7.4079,7.4167,7.3992,7.4079,50100.0
2011-12-05 14:40:00,8.48,8.49,8.47,8.47,47400.0,7.4079,7.4167,7.3992,7.3992,47400.0
2011-12-05 14:45:00,8.47,8.48,8.47,8.47,26300.0,7.3992,7.4079,7.3992,7.3992,26300.0
2011-12-05 14:50:00,8.47,8.48,8.47,8.47,25000.0,7.3992,7.4079,7.3992,7.3992,25000.0
2011-12-05 14:55:00,8.47,8.48,8.47,8.48,64600.0,7.3992,7.4079,7.3992,7.4079,64600.0
2011-12-05 15:00:00,8.47,8.48,8.46,8.47,106200.0,7.3992,7.4079,7.3905,7.3992,106200.0
2011-12-05 15:05:00,8.47,8.48,8.41,8.44,206100.0,7.3992,7.4079,7.3468,7.373,206100.0
2011-12-05 15:10:00,8.43,8.44,8.42,8.42,53200.0,7.3643,7.373,7.3555,7.3555,53200.0
2011-12-05 15:15:00,8.42,8.43,8.38,8.42,136400.0,7.3555,7.3643,7.3206,7.3555,136400.0
2011-12-05 15:20:00,8.41,8.44,8.41,8.44,114500.0,7.3468,7.373,7.3468,7.373,114500.0
2011-12-05 15:25:00,8.43,8.44,8.41,8.43,152800.0,7.3643,7.373,7.3468,7.3643,152800.0
2011-12-05 15:30:00,8.43,8.44,8.4,8.43,125600.0,7.3643,7.373,7.3381,7.3643,125600.0
2011-12-05 15:35:00,8.43,8.44,8.41,8.43,79400.0,7.3643,7.373,7.3468,7.3643,79400.0
2011-12-05 15:40:00,8.42,8.43,8.41,8.42,91600.0,7.3555,7.3643,7.3468,7.3555,91600.0
2011-12-05 15:45:00,8.43,8.45,8.42,8.44,188000.0,7.3643,7.3817,7.3555,7.373,188000.0
2011-12-05 15:50:00,8.44,8.44,8.43,8.43,53000.0,7.373,7.373,7.3643,7.3643,53000.0
2011-12-05 15:55:00,8.44,8.47,8.43,8.47,339100.0,7.373,7.3992,7.3643,7.3992,339100.0
2011-12-06 09:30:00,8.48,8.52,8.44,8.45,151100.0,7.4118,7.4468,7.3769,7.3856,151100.0
2011-12-06 09:35:00,8.45,8.47,8.44,8.45,65100.0,7.3856,7.4031,7.3769,7.3856,65100.0
2011-12-06 09:40:00,8.46,8.46,8.37,8.39,187100.0,7.3944,7.3944,7.3157,7.3332,187100.0
2011-12-06 09:45:00,8.38,8.39,8.36,8.38,65500.0,7.3244,7.3332,7.307,7.3244,65500.0
2011-12-06 09:50:00,8.38,8.41,8.36,8.39,200700.0,7.3244,7.3507,7.307,7.3332,200700.0
2011-12-06 09:55:00,8.39,8.42,8.38,8.4,131200.0,7.3332,7.3594,7.3244,7.3419,131200.0
2011-12-06 10:00:00,8.41,8.44,8.4,8.4,241300.0,7.3507,7.3769,7.3419,7.3419,241300.0
2011-12-06 10:05:00,8.4,8.41,8.38,8.39,165600.0,7.3419,7.3507,7.3244,7.3332,165600.0
2011-12-06 10:10:00,8.39,8.43,8.38,8.42,99700.0,7.3332,7.3681,7.3244,7.3594,99700.0
2011-12-06 10:15:00,8.43,8.45,8.42,8.43,74800.0,7.3681,7.3856,7.3594,7.3681,74800.0
2011-12-06 10:20:00,8.44,8.47,8.42,8.46,67100.0,7.3769,7.4031,7.3594,7.3944,67100.0
2011-12-06 10:25:00,8.46,8.49,8.46,8.48,88000.0,7.3944,7.4206,7.3944,7.4118,88000.0
2011-12-06 10:30:00,8.47,8.5,8.47,8.48,53300.0,7.4031,7.4293,7.4031,7.4118,53300.0
2011-12-06 10:35:00,8.48,8.48,8.45,8.46,105500.0,7.4118,7.4118,7.3856,7.3944,105500.0
2011-12-06 10:40:00,8.46,8.48,8.44,8.45,139500.0,7.3944,7.4118,7.3769,7.3856,139500.0
2011-12-06 10:45:00,8.45,8.48,8.45,8.48,61300.0,7.3856,7.4118,7.3856,7.4118,61300.0
2011-12-06 10:50:00,8.48,8.52,8.48,8.5,141700.0,7.4118,7.4468,7.4118,7.4293,141700.0
2011-12-06 10:55:00,8.5,8.5,8.48,8.48,66200.0,7.4293,7.4293,7.4118,7.4118,66200.0
2011-12-06 11:00:00,8.49,8.53,8.48,8.51,79800.0,7.4206,7.4555,7.4118,7.4381,79800.0
2011-12-06 11:05:00,8.51,8.55,8.49,8.5,511500.0,7.4381,7.473,7.4206,7.4293,511500.0
2011-12-06 11:10:00,8.5,8.51,8.49,8.5,121900.0,7.4293,7.4381,7.4206,7.4293,121900.0
2011-12-06 11:15:00,8.51,8.53,8.5,8.53,83300.0,7.4381,7.4555,7.4293,7.4555,83300.0
2011-12-06 11:20:00,8.52,8.55,8.52,8.55,45900.0,7.4468,7.473,7.4468,7.473,45900.0
2011-12-06 11:25:00,8.54,8.56,8.54,8.54,115100.0,7.4643,7.4818,7.4643,7.4643,115100.0
2011-12-06 11:30:00,8.54,8.55,8.51,8.53,225500.0,7.4643,7.473,7.4381,7.4555,225500.0
2011-12-06 11:35:00,8.53,8.53,8.5,8.51,146700.0,7.4555,7.4555,7.4293,7.4381,146700.0
2011-12-06 11:40:00,8.52,8.54,8.5,8.52,282500.0,7.4468,7.4643,7.4293,7.4468,282500.0
2011-12-06 11:45:00,8.51,8.52,8.5,8.51,79100.0,7.4381,7.4468,7.4293,7.4381,79100.0
2011-12-06 11:50:00,8.5,8.51,8.49,8.5,104200.0,7.4293,7.4381,7.4206,7.4293,104200.0
2011-12-06 11:55:00,8.49,8.54,8.49,8.51,72300.0,7.4206,7.4643,7.4206,7.4381,72300.0
2011-12-06 12:00:00,8.51,8.51,8.47,8.47,193100.0,7.4381,7.4381,7.4031,7.4031,193100.0
2011-12-06 12:05:00,8.47,8.49,8.46,8.47,56400.0,7.4031,7.4206,7.3944,7.4031,56400.0
2011-12-06 12:10:00,8.48,8.5,8.47,8.47,221600.0,7.4118,7.4293,7.4031,7.4031,221600.0
2011-12-06 12:15:00,8.49,8.49,8.47,8.48,14300.0,7.4206,7.4206,7.4031,7.4118,14300.0
2011-12-06 12:20:00,8.47,8.48,8.46,8.46,41500.0,7.4031,7.4118,7.3944,7.3944,41500.0
2011-12-06 12:25:00,8.46,8.46,8.43,8.45,106400.0,7.3944,7.3944,7.3681,7.3856,106400.0
2011-12-06 12:30:00,8.45,8.46,8.44,8.45,68700.0,7.3856,7.3944,7.3769,7.3856,68700.0
2011-12-06 12:35:00,8.46,8.47,8.44,8.46,102500.0,7.3944,7.4031,7.3769,7.3944,102500.0
2011-12-06 12:40:00,8.46,8.47,8.46,8.47,29800.0,7.3944,7.4031,7.3944,7.4031,29800.0
2011-12-06 12:45:00,8.47,8.47,8.46,8.46,22200.0,7.4031,7.4031,7.3944,7.3944,22200.0
2011-12-06 12:50:00,8.46,8.48,8.46,8.48,25400.0,7.3944,7.4118,7.3944,7.4118,25400.0
2011-12-06 12:55:00,8.47,8.48,8.47,8.47,8000.0,7.4031,7.4118,7.4031,7.4031,8000.0
2011-12-06 13:00:00,8.47,8.48,8.46,8.47,33500.0,7.4031,7.4118,7.3944,7.4031,33500.0
2011-12-06 13:05:00,8.47,8.48,8.47,8.48,10400.0,7.4031,7.4118,7.4031,7.4118,10400.0
2011-12-06 13:10:00,8.47,8.48,8.46,8.47,38900.0,7.4031,7.4118,7.3944,7.4031,38900.0
2011-12-06 13:15:00,8.47,8.49,8.47,8.47,142400.0,7.4031,7.4206,7.4031,7.4031,142400.0
2011-12-06 13:20:00,8.47,8.48,8.46,8.48,93200.0,7.4031,7.4118,7.3944,7.4118,93200.0
2011-12-06 13:25:00,8.48,8.48,8.47,8.47,18300.0,7.4118,7.4118,7.4031,7.4031,18300.0
2011-12-06 13:30:00,8.48,8.49,8.47,8.48,60300.0,7.4118,7.4206,7.4031,7.4118,60300.0
2011-12-06 13:35:00,8.47,8.48,8.47,8.48,11900.0,7.4031,7.4118,7.4031,7.4118,11900.0
2011-12-06 13:40:00,8.47,8.48,8.46,8.46,198900.0,7.4031,7.4118,7.3944,7.3944,198900.0
2011-12-06 13:45:00,8.46,8.46,8.45,8.45,30200.0,7.3944,7.3944,7.3856,7.3856,30200.0
2011-12-06 13:50:00,8.46,8.46,8.45,8.46,17400.0,7.3944,7.3944,7.3856,7.3944,17400.0
2011-12-06 13:55:00,8.45,8.46,8.44,8.44,20300.0,7.3856,7.3944,7.3769,7.3769,20300.0
2011-12-06 14:00:00,8.44,8.46,8.44,8.45,44300.0,7.3769,7.3944,7.3769,7.3856,44300.0
2011-12-06 14:05:00,8.45,8.47,8.45,8.47,25400.0,7.3856,7.4031,7.3856,7.4031,25400.0
2011-12-06 14:10:00,8.46,8.47,8.45,8.46,48100.0,7.3944,7.4031,7.3856,7.3944,48100.0
2011-12-06 14:15:00,8.46,8.48,8.46,8.48,62900.0,7.3944,7.4118,7.3944,7.4118,62900.0
2011-12-06 14:20:00,8.47,8.48,8.45,8.45,45600.0,7.4031,7.4118,7.3856,7.3856,45600.0
2011-12-06 14:25:00,8.45,8.47,8.45,8.46,35500.0,7.3856,7.4031,7.3856,7.3944,35500.0
2011-12-06 14:30:00,8.47,8.48,8.46,8.48,147000.0,7.4031,7.4118,7.3944,7.4118,147000.0
2011-12-06 14:35:00,8.47,8.49,8.47,8.47,124000.0,7.4031,7.4206,7.4031,7.4031,124000.0
2011-12-06 14:40:00,8.48,8.49,8.47,8.48,227000.0,7.4118,7.4206,7.4031,7.4118,227000.0
2011-12-06 14:45:00,8.47,8.49,8.47,8.49,102000.0,7.4031,7.4206,7.4031,7.4206,102000.0
2011-12-06 14:50:00,8.48,8.53,8.48,8.53,90700.0,7.4118,7.4555,7.4118,7.4555,90700.0
2011-12-06 14:55:00,8.53,8.53,8.52,8.53,45100.0,7.4555,7.4555,7.4468,7.4555,45100.0
2011-12-06 15:00:00,8.53,8.54,8.52,8.52,62500.0,7.4555,7.4643,7.4468,7.4468,62500.0
2011-12-06 15:05:00,8.52,8.53,8.51,8.52,27300.0,7.4468,7.4555,7.4381,7.4468,27300.0
2011-12-06 15:10:00,8.52,8.54,8.51,8.54,70600.0,7.4468,7.4643,7.4381,7.4643,70600.0
2011-12-06 15:15:00,8.53,8.55,8.53,8.55,25100.0,7.4555,7.473,7.4555,7.473,25100.0
2011-12-06 15:20:00,8.55,8.56,8.54,8.56,574400.0,7.473,7.4818,7.4643,7.4818,574400.0
2011-12-06 15:25:00,8.56,8.58,8.55,8.56,196500.0,7.4818,7.4993,7.473,7.4818,196500.0
2011-12-06 15:30:00,8.56,8.57,8.56,8.56,38700.0,7.4818,7.4905,7.4818,7.4818,38700.0
2011-12-06 15:35:00,8.56,8.58,8.56,8.58,95900.0,7.4818,7.4993,7.4818,7.4993,95900.0
2011-12-06 15:40:00,8.57,8.58,8.56,8.57,156500.0,7.4905,7.4993,7.4818,7.4905,156500.0
2011-12-06 15:45:00,8.56,8.58,8.55,8.57,160200.0,7.4818,7.4993,7.473,7.4905,160200.0
2011-12-06 15:50:00,8.58,8.58,8.54,8.54,268600.0,7.4993,7.4993,7.4643,7.4643,268600.0
2011-12-06 15:55:00,8.54,8.55,8.53,8.53,1181900.0,7.4643,7.473,7.4555,7.4555,1181900.0
2011-12-07 09:30:00,8.48,8.48,8.4,8.41,172600.0,7.4118,7.4118,7.3419,7.3507,172600.0
2011-12-07 09:35:00,8.42,8.49,8.4,8.47,85900.0,7.3594,7.4206,7.3419,7.4031,85900.0
2011-12-07 09:40:00,8.47,8.54,8.46,8.53,86400.0,7.4031,7.4643,7.3944,7.4555,86400.0
2011-12-07 09:45:00,8.54,8.56,8.52,8.54,224100.0,7.4643,7.4818,7.4468,7.4643,224100.0
2011-12-07 09:50:00,8.55,8.59,8.54,8.56,79400.0,7.473,7.508,7.4643,7.4818,79400.0
2011-12-07 09:55:00,8.56,8.58,8.54,8.56,176700.0,7.4818,7.4993,7.4643,7.4818,176700.0
2011-12-07 10:00:00,8.56,8.57,8.54,8.57,70000.0,7.4818,7.4905,7.4643,7.4905,70000.0
2011-12-07 10:05:00,8.57,8.59,8.56,8.59,205000.0,7.4905,7.508,7.4818,7.508,205000.0
2011-12-07 10:10:00,8.59,8.6,8.57,8.59,164500.0,7.508,7.5167,7.4905,7.508,164500.0
2011-12-07 10:15:00,8.58,8.59,8.56,8.57,211000.0,7.4993,7.508,7.4818,7.4905,211000.0
2011-12-07 10:20:00,8.56,8.58,8.55,8.55,59500.0,7.4818,7.4993,7.473,7.473,59500.0
2011-12-07 10:25:00,8.55,8.56,8.53,8.55,257100.0,7.473,7.4818,7.4555,7.473,257100.0
2011-12-07 10:30:00,8.54,8.56,8.52,8.55,111500.0,7.4643,7.4818,7.4468,7.473,111500.0
2011-12-07 10:35:00,8.55,8.56,8.53,8.55,214700.0,7.473,7.4818,7.4555,7.473,214700.0
2011-12-07 10:40:00,8.56,8.59,8.55,8.57,49800.0,7.4818,7.508,7.473,7.4905,49800.0
2011-12-07 10:45:00,8.57,8.61,8.57,8.6,78500.0,7.4905,7.5255,7.4905,7.5167,78500.0
2011-12-07 10:50:00,8.6,8.61,8.58,8.59,101100.0,7.5167,7.5255,7.4993,7.508,101100.0
2011-12-07 10:55:00,8.58,8.59,8.56,8.59,259000.0,7.4993,7.508,7.4818,7.508,259000.0
2011-12-07 11:00:00,8.59,8.62,8.59,8.59,115700.0,7.508,7.5342,7.508,7.508,115700.0
2011-12-07 11:05:00,8.6,8.6,8.58,8.59,103700.0,7.5167,7.5167,7.4993,7.508,103700.0
2011-12-07 11:10:00,8.6,8.6,8.56,8.56,86400.0,7.5167,7.5167,7.4818,7.4818,86400.0
2011-12-07 11:15:00,8.57,8.58,8.55,8.57,72300.0,7.4905,7.4993,7.473,7.4905,72300.0
2011-12-07 11:20:00,8.57,8.59,8.56,8.57,156000.0,7.4905,7.508,7.4818,7.4905,156000.0
2011-12-07 11:25:00,8.58,8.58,8.56,8.57,27800.0,7.4993,7.4993,7.4818,7.4905,27800.0
2011-12-07 11:30:00,8.57,8.59,8.57,8.58,32300.0,7.4905,7.508,7.4905,7.4993,32300.0
2011-12-07 11:35:00,8.59,8.59,8.58,8.58,9000.0,7.508,7.508,7.4993,7.4993,9000.0
2011-12-07 11:40:00,8.58,8.58,8.55,8.55,62200.0,7.4993,7.4993,7.473,7.473,62200.0
2011-12-07 11:45:00,8.55,8.56,8.54,8.56,52100.0,7.473,7.4818,7.4643,7.4818,52100.0
2011-12-07 11:50:00,8.56,8.56,8.55,8.55,9200.0,7.4818,7.4818,7.473,7.473,9200.0
2011-12-07 11:55:00,8.55,8.56,8.54,8.55,69400.0,7.473,7.4818,7.4643,7.473,69400.0
2011-12-07 12:00:00,8.55,8.57,8.55,8.56,60800.0,7.473,7.4905,7.473,7.4818,60800.0
2011-12-07 12:05:00,8.56,8.57,8.55,8.55,144900.0,7.4818,7.4905,7.473,7.473,144900.0
2011-12-07 12:10:00,8.55,8.56,8.54,8.55,102200.0,7.473,7.4818,7.4643,7.473,102200.0
2011-12-07 12:15:00,8.54,8.55,8.54,8.55,10100.0,7.4643,7.473,7.4643,7.473,10100.0
2011-12-07 12:20:00,8.54,8.56,8.54,8.55,98500.0,7.4643,7.4818,7.4643,7.473,98500.0
2011-12-07 12:25:00,8.55,8.57,8.55,8.56,41900.0,7.473,7.4905,7.473,7.4818,41900.0
2011-12-07 12:30:00,8.57,8.58,8.56,8.57,25300.0,7.4905,7.4993,7.4818,7.4905,25300.0
2011-12-07 12:35:00,8.57,8.58,8.56,8.57,19500.0,7.4905,7.4993,7.4818,7.4905,19500.0
2011-12-07 12:40:00,8.57,8.58,8.56,8.58,60800.0,7.4905,7.4993,7.4818,7.4993,60800.0
2011-12-07 12:45:00,8.58,8.58,8.57,8.58,26700.0,7.4993,7.4993,7.4905,7.4993,26700.0
2011-12-07 12:50:00,8.58,8.59,8.57,8.58,45700.0,7.4993,7.508,7.4905,7.4993,45700.0
2011-12-07 12:55:00,8.58,8.6,8.58,8.59,55900.0,7.4993,7.5167,7.4993,7.508,55900.0
2011-12-07 13:00:00,8.59,8.59,8.58,8.58,6200.0,7.508,7.508,7.4993,7.4993,6200.0
2011-12-07 13:05:00,8.58,8.59,8.58,8.58,5700.0,7.4993,7.508,7.4993,7.4993,5700.0
2011-12-07 13:10:00,8.58,8.58,8.56,8.57,307200.0,7.4993,7.4993,7.4818,7.4905,307200.0
2011-12-07 13:15:00,8.57,8.58,8.57,8.57,52000.0,7.4905,7.4993,7.4905,7.4905,52000.0
2011-12-07 13:20:00,8.58,8.58,8.57,8.58,8400.0,7.4993,7.4993,7.4905,7.4993,8400.0
2011-12-07 13:25:00,8.58,8.59,8.57,8.58,66600.0,7.4993,7.508,7.4905,7.4993,66600.0
2011-12-07 13:30:00,8.58,8.59,8.57,8.58,120200.0,7.4993,7.508,7.4905,7.4993,120200.0
2011-12-07 13:35:00,8.58,8.58,8.55,8.56,63000.0,7.4993,7.4993,7.473,7.4818,63000.0
2011-12-07 13:40:00,8.56,8.56,8.55,8.55,16000.0,7.4818,7.4818,7.473,7.473,16000.0
2011-12-07 13:45:00,8.55,8.56,8.54,8.55,55300.0,7.473,7.4818,7.4643,7.473,55300.0
2011-12-07 13:50:00,8.55,8.56,8.54,8.55,32000.0,7.473,7.4818,7.4643,7.473,32000.0
2011-12-07 13:55:00,8.55,8.56,8.55,8.56,115200.0,7.473,7.4818,7.473,7.4818,115200.0
2011-12-07 14:00:00,8.56,8.57,8.55,8.56,104600.0,7.4818,7.4905,7.473,7.4818,104600.0
2011-12-07 14:05:00,8.56,8.57,8.54,8.54,98100.0,7.4818,7.4905,7.4643,7.4643,98100.0
2011-12-07 14:10:00,8.55,8.55,8.52,8.52,77100.0,7.473,7.473,7.4468,7.4468,77100.0
2011-12-07 14:15:00,8.52,8.53,8.51,8.52,110000.0,7.4468,7.4555,7.4381,7.4468,110000.0
2011-12-07 14:20:00,8.52,8.54,8.52,8.53,35200.0,7.4468,7.4643,7.4468,7.4555,35200.0
2011-12-07 14:25:00,8.54,8.54,8.52,8.52,34700.0,7.4643,7.4643,7.4468,7.4468,34700.0
2011-12-07 14:30:00,8.52,8.54,8.51,8.53,55300.0,7.4468,7.4643,7.4381,7.4555,55300.0
2011-12-07 14:35:00,8.54,8.54,8.52,8.54,51600.0,7.4643,7.4643,7.4468,7.4643,51600.0
2011-12-07 14:40:00,8.54,8.54,8.5,8.5,112500.0,7.4643,7.4643,7.4293,7.4293,112500.0
2011-12-07 14:45:00,8.49,8.52,8.49,8.5,81800.0,7.4206,7.4468,7.4206,7.4293,81800.0
2011-12-07 14:50:00,8.5,8.51,8.5,8.5,23300.0,7.4293,7.4381,7.4293,7.4293,23300.0
2011-12-07 14:55:00,8.51,8.51,8.5,8.5,23300.0,7.4381,7.4381,7.4293,7.4293,23300.0
2011-12-07 15:00:00,8.51,8.54,8.5,8.52,84400.0,7.4381,7.4643,7.4293,7.4468,84400.0
2011-12-07 15:05:00,8.53,8.53,8.51,8.52,30100.0,7.4555,7.4555,7.4381,7.4468,30100.0
2011-12-07 15:10:00,8.51,8.52,8.5,8.51,83300.0,7.4381,7.4468,7.4293,7.4381,83300.0
2011-12-07 15:15:00,8.51,8.56,8.5,8.56,181300.0,7.4381,7.4818,7.4293,7.4818,181300.0
2011-12-07 15:20:00,8.56,8.57,8.55,8.57,74200.0,7.4818,7.4905,7.473,7.4905,74200.0
2011-12-07 15:25:00,8.57,8.58,8.56,8.57,117000.0,7.4905,7.4993,7.4818,7.4905,117000.0
2011-12-07 15:30:00,8.57,8.58,8.55,8.57,135100.0,7.4905,7.4993,7.473,7.4905,135100.0
2011-12-07 15:35:00,8.57,8.61,8.57,8.61,250700.0,7.4905,7.5255,7.4905,7.5255,250700.0
2011-12-07 15:40:00,8.61,8.64,8.6,8.6,259300.0,7.5255,7.5517,7.5167,7.5167,259300.0
2011-12-07 15:45:00,8.6,8.62,8.59,8.61,143800.0,7.5167,7.5342,7.508,7.5255,143800.0
2011-12-07 15:50:00,8.6,8.61,8.6,8.6,51300.0,7.5167,7.5255,7.5167,7.5167,51300.0
2011-12-07 15:55:00,8.6,8.61,8.58,8.59,266100.0,7.5167,7.5255,7.4993,7.508,266100.0
2011-12-08 09:30:00,8.49,8.49,8.39,8.39,93600.0,7.4206,7.4206,7.3332,7.3332,93600.0
2011-12-08 09:35:00,8.39,8.49,8.35,8.48,55900.0,7.3332,7.4206,7.2982,7.4118,55900.0
2011-12-08 09:40:00,8.47,8.47,8.39,8.4,81600.0,7.4031,7.4031,7.3332,7.3419,81600.0
2011-12-08 09:45:00,8.4,8.49,8.4,8.48,104700.0,7.3419,7.4206,7.3419,7.4118,104700.0
2011-12-08 09:50:00,8.48,8.49,8.44,8.44,77700.0,7.4118,7.4206,7.3769,7.3769,77700.0
2011-12-08 09:55:00,8.44,8.46,8.43,8.44,20000.0,7.3769,7.3944,7.3681,7.3769,20000.0
2011-12-08 10:00:00,8.44,8.49,8.44,8.45,55500.0,7.3769,7.4206,7.3769,7.3856,55500.0
2011-12-08 10:05:00,8.44,8.45,8.43,8.43,51000.0,7.3769,7.3856,7.3681,7.3681,51000.0
2011-12-08 10:10:00,8.43,8.46,8.43,8.43,85100.0,7.3681,7.3944,7.3681,7.3681,85100.0
2011-12-08 10:15:00,8.43,8.43,8.38,8.38,104000.0,7.3681,7.3681,7.3244,7.3244,104000.0
2011-12-08 10:20:00,8.38,8.39,8.37,8.38,104000.0,7.3244,7.3332,7.3157,7.3244,104000.0
2011-12-08 10:25:00,8.38,8.39,8.37,8.38,60500.0,7.3244,7.3332,7.3157,7.3244,60500.0
2011-12-08 10:30:00,8.38,8.43,8.37,8.42,85800.0,7.3244,7.3681,7.3157,7.3594,85800.0
2011-12-08 10:35:00,8.43,8.43,8.39,8.39,96900.0,7.3681,7.3681,7.3332,7.3332,96900.0
2011-12-08 10:40:00,8.39,8.43,8.39,8.42,93400.0,7.3332,7.3681,7.3332,7.3594,93400.0
2011-12-08 10:45:00,8.42,8.45,8.42,8.45,70200.0,7.3594,7.3856,7.3594,7.3856,70200.0
2011-12-08 10:50:00,8.45,8.48,8.44,8.44,179200.0,7.3856,7.4118,7.3769,7.3769,179200.0
2011-12-08 10:55:00,8.45,8.46,8.42,8.42,303800.0,7.3856,7.3944,7.3594,7.3594,303800.0
2011-12-08 11:00:00,8.41,8.42,8.4,8.4,55100.0,7.3507,7.3594,7.3419,7.3419,55100.0
2011-12-08 11:05:00,8.4,8.44,8.4,8.41,126800.0,7.3419,7.3769,7.3419,7.3507,126800.0
2011-12-08 11:10:00,8.4,8.41,8.38,8.39,61800.0,7.3419,7.3507,7.3244,7.3332,61800.0
2011-12-08 11:15:00,8.38,8.4,8.37,8.39,63300.0,7.3244,7.3419,7.3157,7.3332,63300.0
2011-12-08 11:20:00,8.39,8.43,8.39,8.43,30200.0,7.3332,7.3681,7.3332,7.3681,30200.0
2011-12-08 11:25:00,8.42,8.43,8.39,8.4,52400.0,7.3594,7.3681,7.3332,7.3419,52400.0
2011-12-08 11:30:00,8.4,8.41,8.37,8.37,77300.0,7.3419,7.3507,7.3157,7.3157,77300.0
2011-12-08 11:35:00,8.37,8.39,8.34,8.35,99200.0,7.3157,7.3332,7.2895,7.2982,99200.0
2011-12-08 11:40:00,8.35,8.38,8.34,8.38,43500.0,7.2982,7.3244,7.2895,7.3244,43500.0
2011-12-08 11:45:00,8.38,8.4,8.38,8.39,41500.0,7.3244,7.3419,7.3244,7.3332,41500.0
2011-12-08 11:50:00,8.4,8.42,8.39,8.41,69200.0,7.3419,7.3594,7.3332,7.3507,69200.0
2011-12-08 11:55:00,8.41,8.42,8.4,8.41,11500.0,7.3507,7.3594,7.3419,7.3507,11500.0
2011-12-08 12:00:00,8.42,8.42,8.38,8.39,55500.0,7.3594,7.3594,7.3244,7.3332,55500.0
2011-12-08 12:05:00,8.39,8.41,8.38,8.41,31000.0,7.3332,7.3507,7.3244,7.3507,31000.0
2011-12-08 12:10:00,8.41,8.42,8.4,8.41,16500.0,7.3507,7.3594,7.3419,7.3507,16500.0
2011-12-08 12:15:00,8.41,8.43,8.41,8.41,49200.0,7.3507,7.3681,7.3507,7.3507,49200.0
2011-12-08 12:20:00,8.41,8.42,8.4,8.4,23400.0,7.3507,7.3594,7.3419,7.3419,23400.0
2011-12-08 12:25:00,8.4,8.41,8.38,8.38,78500.0,7.3419,7.3507,7.3244,7.3244,78500.0
2011-12-08 12:30:00,8.38,8.38,8.36,8.37,24200.0,7.3244,7.3244,7.307,7.3157,24200.0
2011-12-08 12:35:00,8.38,8.38,8.32,8.34,54000.0,7.3244,7.3244,7.272,7.2895,54000.0
2011-12-08 12:40:00,8.34,8.36,8.33,8.35,59100.0,7.2895,7.307,7.2807,7.2982,59100.0
2011-12-08 12:45:00,8.35,8.36,8.33,8.36,21600.0,7.2982,7.307,7.2807,7.307,21600.0
2011-12-08 12:50:00,8.36,8.38,8.35,8.36,109300.0,7.307,7.3244,7.2982,7.307,109300.0
2011-12-08 12:55:00,8.35,8.36,8.34,8.35,362900.0,7.2982,7.307,7.2895,7.2982,362900.0
2011-12-08 13:00:00,8.36,8.36,8.32,8.33,68900.0,7.307,7.307,7.272,7.2807,68900.0
2011-12-08 13:05:00,8.32,8.32,8.31,8.32,38100.0,7.272,7.272,7.2633,7.272,38100.0
2011-12-08 13:10:00,8.32,8.32,8.31,8.31,62900.0,7.272,7.272,7.2633,7.2633,62900.0
2011-12-08 13:15:00,8.31,8.32,8.31,8.32,23700.0,7.2633,7.272,7.2633,7.272,23700.0
2011-12-08 13:20:00,8.32,8.33,8.31,8.32,16600.0,7.272,7.2807,7.2633,7.272,16600.0
2011-12-08 13:25:00,8.32,8.34,8.31,8.34,70100.0,7.272,7.2895,7.2633,7.2895,70100.0
2011-12-08 13:30:00,8.34,8.34,8.33,8.34,14700.0,7.2895,7.2895,7.2807,7.2895,14700.0
2011-12-08 13:35:00,8.34,8.35,8.33,8.34,23600.0,7.2895,7.2982,7.2807,7.2895,23600.0
2011-12-08 13:40:00,8.35,8.35,8.34,8.35,25400.0,7.2982,7.2982,7.2895,7.2982,25400.0
2011-12-08 13:45:00,8.34,8.35,8.32,8.33,42200.0,7.2895,7.2982,7.272,7.2807,42200.0
2011-12-08 13:50:00,8.33,8.34,8.32,8.33,100000.0,7.2807,7.2895,7.272,7.2807,100000.0
2011-12-08 13:55:00,8.33,8.35,8.32,8.35,41400.0,7.2807,7.2982,7.272,7.2982,41400.0
2011-12-08 14:00:00,8.35,8.35,8.32,8.33,26800.0,7.2982,7.2982,7.272,7.2807,26800.0
2011-12-08 14:05:00,8.32,8.34,8.3,8.34,54700.0,7.272,7.2895,7.2545,7.2895,54700.0
2011-12-08 14:10:00,8.33,8.34,8.32,8.33,20900.0,7.2807,7.2895,7.272,7.2807,20900.0
2011-12-08 14:15:00,8.33,8.35,8.33,8.35,23900.0,7.2807,7.2982,7.2807,7.2982,23900.0
2011-12-08 14:20:00,8.34,8.35,8.31,8.32,53100.0,7.2895,7.2982,7.2633,7.272,53100.0
2011-12-08 14:25:00,8.33,8.33,8.32,8.32,72000.0,7.2807,7.2807,7.272,7.272,72000.0
2011-12-08 14:30:00,8.32,8.32,8.3,8.31,24700.0,7.272,7.272,7.2545,7.2633,24700.0
2011-12-08 14:35:00,8.31,8.32,8.3,8.3,35500.0,7.2633,7.272,7.2545,7.2545,35500.0
2011-12-08 14:40:00,8.29,8.31,8.28,8.29,66000.0,7.2458,7.2633,7.237,7.2458,66000.0
2011-12-08 14:45:00,8.29,8.3,8.28,8.3,35100.0,7.2458,7.2545,7.237,7.2545,35100.0
2011-12-08 14:50:00,8.3,8.3,8.26,8.26,69300.0,7.2545,7.2545,7.2196,7.2196,69300.0
2011-12-08 14:55:00,8.26,8.28,8.25,8.28,47800.0,7.2196,7.237,7.2108,7.237,47800.0
2011-12-08 15:00:00,8.28,8.29,8.27,8.29,33400.0,7.237,7.2458,7.2283,7.2458,33400.0
2011-12-08 15:05:00,8.28,8.29,8.26,8.28,97300.0,7.237,7.2458,7.2196,7.237,97300.0
2011-12-08 15:10:00,8.28,8.32,8.28,8.31,76200.0,7.237,7.272,7.237,7.2633,76200.0
2011-12-08 15:15:00,8.32,8.34,8.3,8.34,109400.0,7.272,7.2895,7.2545,7.2895,109400.0
2011-12-08 15:20:00,8.34,8.34,8.32,8.33,42700.0,7.2895,7.2895,7.272,7.2807,42700.0
2011-12-08 15:25:00,8.32,8.36,8.32,8.34,100200.0,7.272,7.307,7.272,7.2895,100200.0
2011-12-08 15:30:00,8.34,8.37,8.33,8.35,219000.0,7.2895,7.3157,7.2807,7.2982,219000.0
2011-12-08 15:35:00,8.35,8.38,8.33,8.33,188000.0,7.2982,7.3244,7.2807,7.2807,188000.0
2011-12-08 15:40:00,8.33,8.33,8.29,8.31,253400.0,7.2807,7.2807,7.2458,7.2633,253400.0
2011-12-08 15:45:00,8.31,8.32,8.26,8.28,209200.0,7.2633,7.272,7.2196,7.237,209200.0
2011-12-08 15:50:00,8.29,8.29,8.25,8.27,197500.0,7.2458,7.2458,7.2108,7.2283,197500.0
2011-12-08 15:55:00,8.26,8.28,8.25,8.27,338900.0,7.2196,7.237,7.2108,7.2283,338900.0
2011-12-09 09:30:00,8.32,8.34,8.3,8.33,44800.0,7.272,7.2895,7.2545,7.2807,44800.0
2011-12-09 09:35:00,8.34,8.4,8.34,8.4,49700.0,7.2895,7.3419,7.2895,7.3419,49700.0
2011-12-09 09:40:00,8.4,8.42,8.38,8.39,49400.0,7.3419,7.3594,7.3244,7.3332,49400.0
2011-12-09 09:45:00,8.39,8.46,8.38,8.46,58300.0,7.3332,7.3944,7.3244,7.3944,58300.0
2011-12-09 09:50:00,8.46,8.48,8.45,8.47,35500.0,7.3944,7.4118,7.3856,7.4031,35500.0
2011-12-09 09:55:00,8.47,8.49,8.46,8.49,36000.0,7.4031,7.4206,7.3944,7.4206,36000.0
2011-12-09 10:00:00,8.48,8.52,8.48,8.52,72500.0,7.4118,7.4468,7.4118,7.4468,72500.0
2011-12-09 10:05:00,8.52,8.54,8.51,8.52,100700.0,7.4468,7.4643,7.4381,7.4468,100700.0
2011-12-09 10:10:00,8.52,8.55,8.52,8.54,84200.0,7.4468,7.473,7.4468,7.4643,84200.0
2011-12-09 10:15:00,8.54,8.54,8.53,8.53,46200.0,7.4643,7.4643,7.4555,7.4555,46200.0
2011-12-09 10:20:00,8.53,8.55,8.53,8.53,96800.0,7.4555,7.473,7.4555,7.4555,96800.0
2011-12-09 10:25:00,8.53,8.53,8.48,8.49,45400.0,7.4555,7.4555,7.4118,7.4206,45400.0
2011-12-09 10:30:00,8.48,8.5,8.48,8.5,35200.0,7.4118,7.4293,7.4118,7.4293,35200.0
2011-12-09 10:35:00,8.5,8.5,8.45,8.45,113800.0,7.4293,7.4293,7.3856,7.3856,113800.0
2011-12-09 10:40:00,8.45,8.5,8.43,8.5,191600.0,7.3856,7.4293,7.3681,7.4293,191600.0
2011-12-09 10:45:00,8.5,8.5,8.49,8.49,64000.0,7.4293,7.4293,7.4206,7.4206,64000.0
2011-12-09 10:50:00,8.49,8.53,8.48,8.51,67000.0,7.4206,7.4555,7.4118,7.4381,67000.0
2011-12-09 10:55:00,8.51,8.54,8.51,8.53,113400.0,7.4381,7.4643,7.4381,7.4555,113400.0
2011-12-09 11:00:00,8.52,8.53,8.52,8.52,37100.0,7.4468,7.4555,7.4468,7.4468,37100.0
2011-12-09 11:05:00,8.52,8.54,8.52,8.54,44300.0,7.4468,7.4643,7.4468,7.4643,44300.0
2011-12-09 11:10:00,8.54,8.55,8.53,8.53,46300.0,7.4643,7.473,7.4555,7.4555,46300.0
2011-12-09 11:15:00,8.54,8.54,8.53,8.54,22100.0,7.4643,7.4643,7.4555,7.4643,22100.0
2011-12-09 11:20:00,8.54,8.55,8.54,8.54,44300.0,7.4643,7.473,7.4643,7.4643,44300.0
2011-12-09 11:25:00,8.54,8.55,8.53,8.54,40700.0,7.4643,7.473,7.4555,7.4643,40700.0
2011-12-09 11:30:00,8.54,8.55,8.54,8.54,8000.0,7.4643,7.473,7.4643,7.4643,8000.0
2011-12-09 11:35:00,8.54,8.54,8.52,8.52,33100.0,7.4643,7.4643,7.4468,7.4468,33100.0
2011-12-09 11:40:00,8.52,8.54,8.51,8.53,51800.0,7.4468,7.4643,7.4381,7.4555,51800.0
2011-12-09 11:45:00,8.53,8.53,8.5,8.5,98300.0,7.4555,7.4555,7.4293,7.4293,98300.0
2011-12-09 11:50:00,8.5,8.5,8.49,8.49,58400.0,7.4293,7.4293,7.4206,7.4206,58400.0
2011-12-09 11:55:00,8.49,8.5,8.47,8.47,22900.0,7.4206,7.4293,7.4031,7.4031,22900.0
2011-12-09 12:00:00,8.48,8.48,8.46,8.46,25800.0,7.4118,7.4118,7.3944,7.3944,25800.0
2011-12-09 12:05:00,8.46,8.48,8.46,8.46,283100.0,7.3944,7.4118,7.3944,7.3944,283100.0
2011-12-09 12:10:00,8.46,8.47,8.46,8.46,16300.0,7.3944,7.4031,7.3944,7.3944,16300.0
2011-12-09 12:15:00,8.46,8.47,8.46,8.47,10500.0,7.3944,7.4031,7.3944,7.4031,10500.0
2011-12-09 12:20:00,8.46,8.47,8.46,8.46,8000.0,7.3944,7.4031,7.3944,7.3944,8000.0
2011-12-09 12:25:00,8.46,8.47,8.45,8.46,73300.0,7.3944,7.4031,7.3856,7.3944,73300.0
2011-12-09 12:30:00,8.46,8.46,8.44,8.45,19600.0,7.3944,7.3944,7.3769,7.3856,19600.0
2011-12-09 12:35:00,8.45,8.45,8.44,8.44,43100.0,7.3856,7.3856,7.3769,7.3769,43100.0
2011-12-09 12:40:00,8.44,8.45,8.44,8.44,50500.0,7.3769,7.3856,7.3769,7.3769,50500.0
2011-12-09 12:45:00,8.45,8.45,8.44,8.44,16800.0,7.3856,7.3856,7.3769,7.3769,16800.0
2011-12-09 12:50:00,8.44,8.45,8.44,8.44,13500.0,7.3769,7.3856,7.3769,7.3769,13500.0
2011-12-09 12:55:00,8.44,8.45,8.44,8.45,12800.0,7.3769,7.3856,7.3769,7.3856,12800.0
2011-12-09 13:00:00,8.45,8.45,8.44,8.45,17400.0,7.3856,7.3856,7.3769,7.3856,17400.0
2011-12-09 13:05:00,8.44,8.45,8.43,8.43,33300.0,7.3769,7.3856,7.3681,7.3681,33300.0
2011-12-09 13:10:00,8.43,8.44,8.43,8.44,25600.0,7.3681,7.3769,7.3681,7.3769,25600.0
2011-12-09 13:15:00,8.44,8.44,8.43,8.44,38000.0,7.3769,7.3769,7.3681,7.3769,38000.0
2011-12-09 13:20:00,8.43,8.44,8.43,8.44,57800.0,7.3681,7.3769,7.3681,7.3769,57800.0
2011-12-09 13:25:00,8.43,8.45,8.43,8.45,103600.0,7.3681,7.3856,7.3681,7.3856,103600.0
2011-12-09 13:30:00,8.45,8.45,8.44,8.44,22800.0,7.3856,7.3856,7.3769,7.3769,22800.0
2011-12-09 13:35:00,8.45,8.45,8.44,8.44,18800.0,7.3856,7.3856,7.3769,7.3769,18800.0
2011-12-09 13:40:00,8.44,8.45,8.44,8.45,58400.0,7.3769,7.3856,7.3769,7.3856,58400.0
2011-12-09 13:45:00,8.44,8.45,8.44,8.45,10900.0,7.3769,7.3856,7.3769,7.3856,10900.0
2011-12-09 13:50:00,8.45,8.45,8.43,8.43,29900.0,7.3856,7.3856,7.3681,7.3681,29900.0
2011-12-09 13:55:00,8.44,8.44,8.43,8.43,5500.0,7.3769,7.3769,7.3681,7.3681,5500.0
2011-12-09 14:00:00,8.43,8.44,8.43,8.44,47200.0,7.3681,7.3769,7.3681,7.3769,47200.0
2011-12-09 14:05:00,8.44,8.44,8.43,8.43,39500.0,7.3769,7.3769,7.3681,7.3681,39500.0
2011-12-09 14:10:00,8.44,8.44,8.43,8.43,12400.0,7.3769,7.3769,7.3681,7.3681,12400.0
2011-12-09 14:15:00,8.44,8.44,8.42,8.43,34400.0,7.3769,7.3769,7.3594,7.3681,34400.0
2011-12-09 14:20:00,8.43,8.43,8.41,8.42,23400.0,7.3681,7.3681,7.3507,7.3594,23400.0
2011-12-09 14:25:00,8.41,8.45,8.41,8.45,118600.0,7.3507,7.3856,7.3507,7.3856,118600.0
2011-12-09 14:30:00,8.45,8.45,8.44,8.45,71500.0,7.3856,7.3856,7.3769,7.3856,71500.0
2011-12-09 14:35:00,8.45,8.46,8.44,8.46,26900.0,7.3856,7.3944,7.3769,7.3944,26900.0
2011-12-09 14:40:00,8.46,8.46,8.45,8.46,18200.0,7.3944,7.3944,7.3856,7.3944,18200.0
2011-12-09 14:45:00,8.46,8.46,8.45,8.46,20600.0,7.3944,7.3944,7.3856,7.3944,20600.0
2011-12-09 14:50:00,8.46,8.46,8.45,8.46,18900.0,7.3944,7.3944,7.3856,7.3944,18900.0
2011-12-09 14:55:00,8.46,8.46,8.45,8.46,11700.0,7.3944,7.3944,7.3856,7.3944,11700.0
2011-12-09 15:00:00,8.46,8.46,8.44,8.44,50900.0,7.3944,7.3944,7.3769,7.3769,50900.0
2011-12-09 15:05:00,8.44,8.44,8.43,8.44,73100.0,7.3769,7.3769,7.3681,7.3769,73100.0
2011-12-09 15:10:00,8.44,8.45,8.44,8.45,58000.0,7.3769,7.3856,7.3769,7.3856,58000.0
2011-12-09 15:15:00,8.45,8.45,8.42,8.43,61900.0,7.3856,7.3856,7.3594,7.3681,61900.0
2011-12-09 15:20:00,8.42,8.43,8.42,8.43,22000.0,7.3594,7.3681,7.3594,7.3681,22000.0
2011-12-09 15:25:00,8.43,8.43,8.42,8.42,27500.0,7.3681,7.3681,7.3594,7.3594,27500.0
2011-12-09 15:30:00,8.42,8.44,8.42,8.43,76900.0,7.3594,7.3769,7.3594,7.3681,76900.0
2011-12-09 15:35:00,8.43,8.44,8.43,8.43,23900.0,7.3681,7.3769,7.3681,7.3681,23900.0
2011-12-09 15:40:00,8.43,8.44,8.43,8.44,29600.0,7.3681,7.3769,7.3681,7.3769,29600.0
2011-12-09 15:45:00,8.43,8.44,8.42,8.42,99300.0,7.3681,7.3769,7.3594,7.3594,99300.0
2011-12-09 15:50:00,8.42,8.43,8.42,8.43,40800.0,7.3594,7.3681,7.3594,7.3681,40800.0
2011-12-09 15:55:00,8.43,8.45,8.42,8.43,303200.0,7.3681,7.3856,7.3594,7.3681,303200.0
2011-12-12 09:30:00,8.34,8.35,8.27,8.3,119400.0,7.2895,7.2982,7.2283,7.2545,119400.0
2011-12-12 09:35:00,8.31,8.42,8.31,8.42,68600.0,7.2633,7.3594,7.2633,7.3594,68600.0
2011-12-12 09:40:00,8.41,8.46,8.38,8.4,111100.0,7.3507,7.3944,7.3244,7.3419,111100.0
2011-12-12 09:45:00,8.41,8.47,8.38,8.46,68100.0,7.3507,7.4031,7.3244,7.3944,68100.0
2011-12-12 09:50:00,8.46,8.49,8.45,8.46,57100.0,7.3944,7.4206,7.3856,7.3944,57100.0
2011-12-12 09:55:00,8.46,8.46,8.39,8.42,163700.0,7.3944,7.3944,7.3332,7.3594,163700.0
2011-12-12 10:00:00,8.42,8.43,8.36,8.36,79200.0,7.3594,7.3681,7.307,7.307,79200.0
2011-12-12 10:05:00,8.36,8.38,8.35,8.38,38000.0,7.307,7.3244,7.2982,7.3244,38000.0
2011-12-12 10:10:00,8.38,8.41,8.38,8.41,43500.0,7.3244,7.3507,7.3244,7.3507,43500.0
2011-12-12 10:15:00,8.41,8.41,8.36,8.36,75400.0,7.3507,7.3507,7.307,7.307,75400.0
2011-12-12 10:20:00,8.36,8.37,8.34,8.35,54500.0,7.307,7.3157,7.2895,7.2982,54500.0
2011-12-12 10:25:00,8.35,8.36,8.34,8.36,61700.0,7.2982,7.307,7.2895,7.307,61700.0
2011-12-12 10:30:00,8.36,8.36,8.32,8.33,60400.0,7.307,7.307,7.272,7.2807,60400.0
2011-12-12 10:35:00,8.33,8.34,8.31,8.31,66800.0,7.2807,7.2895,7.2633,7.2633,66800.0
2011-12-12 10:40:00,8.31,8.33,8.3,8.32,36800.0,7.2633,7.2807,7.2545,7.272,36800.0
2011-12-12 10:45:00,8.33,8.33,8.32,8.32,15900.0,7.2807,7.2807,7.272,7.272,15900.0
2011-12-12 10:50:00,8.33,8.33,8.32,8.32,13500.0,7.2807,7.2807,7.272,7.272,13500.0
2011-12-12 10:55:00,8.32,8.35,8.32,8.34,75400.0,7.272,7.2982,7.272,7.2895,75400.0
2011-12-12 11:00:00,8.34,8.35,8.32,8.32,77800.0,7.2895,7.2982,7.272,7.272,77800.0
2011-12-12 11:05:00,8.32,8.33,8.3,8.3,41300.0,7.272,7.2807,7.2545,7.2545,41300.0
2011-12-12 11:10:00,8.3,8.31,8.28,8.28,31600.0,7.2545,7.2633,7.237,7.237,31600.0
2011-12-12 11:15:00,8.28,8.3,8.27,8.27,72900.0,7.237,7.2545,7.2283,7.2283,72900.0
2011-12-12 11:20:00,8.28,8.31,8.27,8.3,68200.0,7.237,7.2633,7.2283,7.2545,68200.0
2011-12-12 11:25:00,8.3,8.31,8.3,8.3,13000.0,7.2545,7.2633,7.2545,7.2545,13000.0
2011-12-12 11:30:00,8.3,8.31,8.28,8.28,93500.0,7.2545,7.2633,7.237,7.237,93500.0
2011-12-12 11:35:00,8.28,8.29,8.28,8.29,28000.0,7.237,7.2458,7.237,7.2458,28000.0
2011-12-12 11:40:00,8.29,8.3,8.26,8.27,131300.0,7.2458,7.2545,7.2196,7.2283,131300.0
2011-12-12 11:45:00,8.26,8.27,8.25,8.26,73200.0,7.2196,7.2283,7.2108,7.2196,73200.0
2011-12-12 11:50:00,8.26,8.26,8.24,8.26,138200.0,7.2196,7.2196,7.2021,7.2196,138200.0
2011-12-12 11:55:00,8.26,8.27,8.21,8.23,240500.0,7.2196,7.2283,7.1759,7.1933,240500.0
2011-12-12 12:00:00,8.24,8.25,8.22,8.24,166800.0,7.2021,7.2108,7.1846,7.2021,166800.0
2011-12-12 12:05:00,8.24,8.26,8.23,8.24,109900.0,7.2021,7.2196,7.1933,7.2021,109900.0
2011-12-12 12:10:00,8.25,8.27,8.24,8.27,37800.0,7.2108,7.2283,7.2021,7.2283,37800.0
2011-12-12 12:15:00,8.26,8.28,8.26,8.28,141600.0,7.2196,7.237,7.2196,7.237,141600.0
2011-12-12 12:20:00,8.28,8.28,8.27,8.28,12400.0,7.237,7.237,7.2283,7.237,12400.0
2011-12-12 12:25:00,8.28,8.28,8.27,8.28,31700.0,7.237,7.237,7.2283,7.237,31700.0
2011-12-12 12:30:00,8.29,8.29,8.26,8.28,64900.0,7.2458,7.2458,7.2196,7.237,64900.0
2011-12-12 12:35:00,8.28,8.29,8.28,8.28,21800.0,7.237,7.2458,7.237,7.237,21800.0
2011-12-12 12:40:00,8.28,8.29,8.28,8.29,13800.0,7.237,7.2458,7.237,7.2458,13800.0
2011-12-12 12:45:00,8.29,8.29,8.28,8.29,7300.0,7.2458,7.2458,7.237,7.2458,7300.0
2011-12-12 12:50:00,8.29,8.3,8.28,8.29,40500.0,7.2458,7.2545,7.237,7.2458,40500.0
2011-12-12 12:55:00,8.3,8.3,8.28,8.28,49400.0,7.2545,7.2545,7.237,7.237,49400.0
2011-12-12 13:00:00,8.29,8.29,8.27,8.28,76600.0,7.2458,7.2458,7.2283,7.237,76600.0
2011-12-12 13:05:00,8.28,8.29,8.28,8.28,4800.0,7.237,7.2458,7.237,7.237,4800.0
2011-12-12 13:10:00,8.29,8.29,8.28,8.29,26400.0,7.2458,7.2458,7.237,7.2458,26400.0
2011-12-12 13:15:00,8.29,8.29,8.28,8.28,22700.0,7.2458,7.2458,7.237,7.237,22700.0
2011-12-12 13:20:00,8.28,8.29,8.28,8.29,9800.0,7.237,7.2458,7.237,7.2458,9800.0
2011-12-12 13:25:00,8.29,8.33,8.28,8.31,86900.0,7.2458,7.2807,7.237,7.2633,86900.0
2011-12-12 13:30:00,8.32,8.32,8.31,8.31,11300.0,7.272,7.272,7.2633,7.2633,11300.0
2011-12-12 13:35:00,8.31,8.32,8.31,8.31,11300.0,7.2633,7.272,7.2633,7.2633,11300.0
2011-12-12 13:40:00,8.32,8.32,8.31,8.32,16100.0,7.272,7.272,7.2633,7.272,16100.0
2011-12-12 13:45:00,8.32,8.35,8.31,8.35,40400.0,7.272,7.2982,7.2633,7.2982,40400.0
2011-12-12 13:50:00,8.35,8.35,8.34,8.35,20600.0,7.2982,7.2982,7.2895,7.2982,20600.0
2011-12-12 13:55:00,8.35,8.36,8.34,8.36,33800.0,7.2982,7.307,7.2895,7.307,33800.0
2011-12-12 14:00:00,8.36,8.36,8.34,8.35,58900.0,7.307,7.307,7.2895,7.2982,58900.0
2011-12-12 14:05:00,8.35,8.35,8.31,8.32,88400.0,7.2982,7.2982,7.2633,7.272,88400.0
2011-12-12 14:10:00,8.33,8.33,8.31,8.32,41800.0,7.2807,7.2807,7.2633,7.272,41800.0
2011-12-12 14:15:00,8.33,8.35,8.32,8.35,38200.0,7.2807,7.2982,7.272,7.2982,38200.0
2011-12-12 14:20:00,8.35,8.36,8.34,8.36,69300.0,7.2982,7.307,7.2895,7.307,69300.0
2011-12-12 14:25:00,8.35,8.36,8.33,8.35,62900.0,7.2982,7.307,7.2807,7.2982,62900.0
2011-12-12 14:30:00,8.34,8.35,8.33,8.33,16800.0,7.2895,7.2982,7.2807,7.2807,16800.0
2011-12-12 14:35:00,8.34,8.34,8.31,8.31,57500.0,7.2895,7.2895,7.2633,7.2633,57500.0
2011-12-12 14:40:00,8.31,8.32,8.31,8.32,22200.0,7.2633,7.272,7.2633,7.272,22200.0
2011-12-12 14:45:00,8.32,8.33,8.31,8.32,49100.0,7.272,7.2807,7.2633,7.272,49100.0
2011-12-12 14:50:00,8.32,8.33,8.31,8.33,20100.0,7.272,7.2807,7.2633,7.2807,20100.0
2011-12-12 14:55:00,8.32,8.35,8.32,8.34,24200.0,7.272,7.2982,7.272,7.2895,24200.0
2011-12-12 15:00:00,8.35,8.35,8.33,8.34,39100.0,7.2982,7.2982,7.2807,7.2895,39100.0
2011-12-12 15:05:00,8.34,8.34,8.33,8.33,88900.0,7.2895,7.2895,7.2807,7.2807,88900.0
2011-12-12 15:10:00,8.34,8.34,8.33,8.34,22200.0,7.2895,7.2895,7.2807,7.2895,22200.0
2011-12-12 15:15:00,8.34,8.36,8.33,8.35,95200.0,7.2895,7.307,7.2807,7.2982,95200.0
2011-12-12 15:20:00,8.36,8.36,8.34,8.35,98700.0,7.307,7.307,7.2895,7.2982,98700.0
2011-12-12 15:25:00,8.34,8.39,8.34,8.38,155000.0,7.2895,7.3332,7.2895,7.3244,155000.0
2011-12-12 15:30:00,8.39,8.39,8.37,8.39,128300.0,7.3332,7.3332,7.3157,7.3332,128300.0
2011-12-12 15:35:00,8.39,8.4,8.38,8.39,82200.0,7.3332,7.3419,7.3244,7.3332,82200.0
2011-12-12 15:40:00,8.4,8.42,8.38,8.38,294900.0,7.3419,7.3594,7.3244,7.3244,294900.0
2011-12-12 15:45:00,8.39,8.4,8.38,8.39,222500.0,7.3332,7.3419,7.3244,7.3332,222500.0
2011-12-12 15:50:00,8.4,8.42,8.39,8.41,194900.0,7.3419,7.3594,7.3332,7.3507,194900.0
2011-12-12 15:55:00,8.41,8.43,8.4,8.42,368800.0,7.3507,7.3681,7.3419,7.3594,368800.0
2011-12-13 09:30:00,8.46,8.49,8.45,8.47,35500.0,7.3944,7.4206,7.3856,7.4031,35500.0
2011-12-13 09:35:00,8.48,8.48,8.44,8.45,31500.0,7.4118,7.4118,7.3769,7.3856,31500.0
2011-12-13 09:40:00,8.45,8.48,8.43,8.47,52900.0,7.3856,7.4118,7.3681,7.4031,52900.0
2011-12-13 09:45:00,8.48,8.48,8.43,8.45,53700.0,7.4118,7.4118,7.3681,7.3856,53700.0
2011-12-13 09:50:00,8.44,8.45,8.41,8.42,39100.0,7.3769,7.3856,7.3507,7.3594,39100.0
2011-12-13 09:55:00,8.42,8.42,8.4,8.41,39500.0,7.3594,7.3594,7.3419,7.3507,39500.0
2011-12-13 10:00:00,8.41,8.5,8.41,8.49,229000.0,7.3507,7.4293,7.3507,7.4206,229000.0
2011-12-13 10:05:00,8.48,8.5,8.48,8.49,49800.0,7.4118,7.4293,7.4118,7.4206,49800.0
2011-12-13 10:10:00,8.5,8.53,8.49,8.53,99500.0,7.4293,7.4555,7.4206,7.4555,99500.0
2011-12-13 10:15:00,8.53,8.53,8.51,8.51,77500.0,7.4555,7.4555,7.4381,7.4381,77500.0
2011-12-13 10:20:00,8.51,8.53,8.51,8.52,90500.0,7.4381,7.4555,7.4381,7.4468,90500.0
2011-12-13 10:25:00,8.51,8.52,8.49,8.49,55900.0,7.4381,7.4468,7.4206,7.4206,55900.0
2011-12-13 10:30:00,8.49,8.51,8.49,8.5,94700.0,7.4206,7.4381,7.4206,7.4293,94700.0
2011-12-13 10:35:00,8.5,8.51,8.47,8.51,286500.0,7.4293,7.4381,7.4031,7.4381,286500.0
2011-12-13 10:40:00,8.51,8.51,8.5,8.5,12000.0,7.4381,7.4381,7.4293,7.4293,12000.0
2011-12-13 10:45:00,8.51,8.51,8.43,8.46,158400.0,7.4381,7.4381,7.3681,7.3944,158400.0
2011-12-13 10:50:00,8.46,8.47,8.45,8.46,66500.0,7.3944,7.4031,7.3856,7.3944,66500.0
2011-12-13 10:55:00,8.46,8.47,8.45,8.45,21200.0,7.3944,7.4031,7.3856,7.3856,21200.0
2011-12-13 11:00:00,8.45,8.45,8.42,8.42,97600.0,7.3856,7.3856,7.3594,7.3594,97600.0
2011-12-13 11:05:00,8.43,8.43,8.4,8.41,84500.0,7.3681,7.3681,7.3419,7.3507,84500.0
2011-12-13 11:10:00,8.41,8.43,8.41,8.42,46700.0,7.3507,7.3681,7.3507,7.3594,46700.0
2011-12-13 11:15:00,8.42,8.42,8.41,8.42,88400.0,7.3594,7.3594,7.3507,7.3594,88400.0
2011-12-13 11:20:00,8.41,8.42,8.41,8.41,23000.0,7.3507,7.3594,7.3507,7.3507,23000.0
2011-12-13 11:25:00,8.41,8.42,8.4,8.41,57300.0,7.3507,7.3594,7.3419,7.3507,57300.0
2011-12-13 11:30:00,8.41,8.42,8.4,8.42,35800.0,7.3507,7.3594,7.3419,7.3594,35800.0
2011-12-13 11:35:00,8.42,8.42,8.41,8.41,42500.0,7.3594,7.3594,7.3507,7.3507,42500.0
2011-12-13 11:40:00,8.42,8.42,8.38,8.39,120000.0,7.3594,7.3594,7.3244,7.3332,120000.0
2011-12-13 11:45:00,8.4,8.4,8.38,8.39,176000.0,7.3419,7.3419,7.3244,7.3332,176000.0
2011-12-13 11:50:00,8.4,8.4,8.39,8.39,10700.0,7.3419,7.3419,7.3332,7.3332,10700.0
2011-12-13 11:55:00,8.4,8.41,8.39,8.41,36200.0,7.3419,7.3507,7.3332,7.3507,36200.0
2011-12-13 12:00:00,8.41,8.41,8.4,8.41,27700.0,7.3507,7.3507,7.3419,7.3507,27700.0
2011-12-13 12:05:00,8.41,8.41,8.39,8.39,19900.0,7.3507,7.3507,7.3332,7.3332,19900.0
2011-12-13 12:10:00,8.39,8.4,8.38,8.38,16600.0,7.3332,7.3419,7.3244,7.3244,16600.0
2011-12-13 12:15:00,8.38,8.39,8.36,8.37,25800.0,7.3244,7.3332,7.307,7.3157,25800.0
2011-12-13 12:20:00,8.37,8.37,8.35,8.36,21400.0,7.3157,7.3157,7.2982,7.307,21400.0
2011-12-13 12:25:00,8.36,8.36,8.34,8.35,55200.0,7.307,7.307,7.2895,7.2982,55200.0
2011-12-13 12:30:00,8.35,8.37,8.35,8.36,63600.0,7.2982,7.3157,7.2982,7.307,63600.0
2011-12-13 12:35:00,8.37,8.37,8.33,8.33,30000.0,7.3157,7.3157,7.2807,7.2807,30000.0
2011-12-13 12:40:00,8.33,8.35,8.33,8.34,55000.0,7.2807,7.2982,7.2807,7.2895,55000.0
2011-12-13 12:45:00,8.34,8.36,8.34,8.36,144500.0,7.2895,7.307,7.2895,7.307,144500.0
2011-12-13 12:50:00,8.36,8.36,8.35,8.35,13900.0,7.307,7.307,7.2982,7.2982,13900.0
2011-12-13 12:55:00,8.36,8.36,8.35,8.36,14300.0,7.307,7.307,7.2982,7.307,14300.0
2011-12-13 13:00:00,8.36,8.36,8.35,8.35,9300.0,7.307,7.307,7.2982,7.2982,9300.0
2011-12-13 13:05:00,8.36,8.36,8.35,8.35,8900.0,7.307,7.307,7.2982,7.2982,8900.0
2011-12-13 13:10:00,8.35,8.37,8.35,8.36,100600.0,7.2982,7.3157,7.2982,7.307,100600.0
2011-12-13 13:15:00,8.37,8.37,8.35,8.37,53800.0,7.3157,7.3157,7.2982,7.3157,53800.0
2011-12-13 13:20:00,8.37,8.37,8.35,8.35,18900.0,7.3157,7.3157,7.2982,7.2982,18900.0
2011-12-13 13:25:00,8.35,8.36,8.34,8.36,38600.0,7.2982,7.307,7.2895,7.307,38600.0
2011-12-13 13:30:00,8.35,8.36,8.35,8.35,12400.0,7.2982,7.307,7.2982,7.2982,12400.0
2011-12-13 13:35:00,8.35,8.36,8.34,8.34,27300.0,7.2982,7.307,7.2895,7.2895,27300.0
2011-12-13 13:40:00,8.34,8.35,8.34,8.35,9500.0,7.2895,7.2982,7.2895,7.2982,9500.0
2011-12-13 13:45:00,8.34,8.35,8.34,8.34,7600.0,7.2895,7.2982,7.2895,7.2895,7600.0
2011-12-13 13:50:00,8.34,8.35,8.34,8.34,8800.0,7.2895,7.2982,7.2895,7.2895,8800.0
2011-12-13 13:55:00,8.34,8.35,8.34,8.34,7500.0,7.2895,7.2982,7.2895,7.2895,7500.0
2011-12-13 14:00:00,8.34,8.36,8.33,8.35,221300.0,7.2895,7.307,7.2807,7.2982,221300.0
2011-12-13 14:05:00,8.36,8.37,8.35,8.35,29100.0,7.307,7.3157,7.2982,7.2982,29100.0
2011-12-13 14:10:00,8.35,8.36,8.32,8.33,66100.0,7.2982,7.307,7.272,7.2807,66100.0
2011-12-13 14:15:00,8.33,8.33,8.3,8.3,73000.0,7.2807,7.2807,7.2545,7.2545,73000.0
2011-12-13 14:20:00,8.3,8.32,8.29,8.31,120300.0,7.2545,7.272,7.2458,7.2633,120300.0
2011-12-13 14:25:00,8.31,8.33,8.3,8.33,158100.0,7.2633,7.2807,7.2545,7.2807,158100.0
2011-12-13 14:30:00,8.33,8.33,8.28,8.29,104600.0,7.2807,7.2807,7.237,7.2458,104600.0
2011-12-13 14:35:00,8.29,8.29,8.25,8.25,73100.0,7.2458,7.2458,7.2108,7.2108,73100.0
2011-12-13 14:40:00,8.26,8.28,8.25,8.27,95100.0,7.2196,7.237,7.2108,7.2283,95100.0
2011-12-13 14:45:00,8.27,8.28,8.25,8.25,140800.0,7.2283,7.237,7.2108,7.2108,140800.0
2011-12-13 14:50:00,8.25,8.29,8.25,8.27,200300.0,7.2108,7.2458,7.2108,7.2283,200300.0
2011-12-13 14:55:00,8.26,8.27,8.24,8.25,117900.0,7.2196,7.2283,7.2021,7.2108,117900.0
2011-12-13 15:00:00,8.25,8.26,8.25,8.26,31900.0,7.2108,7.2196,7.2108,7.2196,31900.0
2011-12-13 15:05:00,8.26,8.28,8.25,8.27,77000.0,7.2196,7.237,7.2108,7.2283,77000.0
2011-12-13 15:10:00,8.27,8.28,8.24,8.25,91600.0,7.2283,7.237,7.2021,7.2108,91600.0
2011-12-13 15:15:00,8.24,8.25,8.21,8.22,82200.0,7.2021,7.2108,7.1759,7.1846,82200.0
2011-12-13 15:20:00,8.22,8.23,8.2,8.21,91100.0,7.1846,7.1933,7.1671,7.1759,91100.0
2011-12-13 15:25:00,8.21,8.22,8.18,8.2,180600.0,7.1759,7.1846,7.1496,7.1671,180600.0
2011-12-13 15:30:00,8.2,8.2,8.15,8.16,200500.0,7.1671,7.1671,7.1234,7.1322,200500.0
2011-12-13 15:35:00,8.15,8.17,8.15,8.16,133600.0,7.1234,7.1409,7.1234,7.1322,133600.0
2011-12-13 15:40:00,8.15,8.17,8.15,8.16,80300.0,7.1234,7.1409,7.1234,7.1322,80300.0
2011-12-13 15:45:00,8.16,8.17,8.16,8.17,78000.0,7.1322,7.1409,7.1322,7.1409,78000.0
2011-12-13 15:50:00,8.16,8.17,8.12,8.12,315700.0,7.1322,7.1409,7.0972,7.0972,315700.0
2011-12-13 15:55:00,8.13,8.17,8.12,8.17,329100.0,7.1059,7.1409,7.0972,7.1409,329100.0
2011-12-14 09:30:00,8.17,8.3,8.16,8.29,124400.0,7.1409,7.2545,7.1322,7.2458,124400.0
2011-12-14 09:35:00,8.29,8.32,8.28,8.32,64800.0,7.2458,7.272,7.237,7.272,64800.0
2011-12-14 09:40:00,8.32,8.37,8.32,8.35,78600.0,7.272,7.3157,7.272,7.2982,78600.0
2011-12-14 09:45:00,8.36,8.36,8.28,8.31,135400.0,7.307,7.307,7.237,7.2633,135400.0
2011-12-14 09:50:00,8.31,8.32,8.29,8.3,82100.0,7.2633,7.272,7.2458,7.2545,82100.0
2011-12-14 09:55:00,8.31,8.37,8.3,8.34,134400.0,7.2633,7.3157,7.2545,7.2895,134400.0
2011-12-14 10:00:00,8.34,8.36,8.33,8.35,85500.0,7.2895,7.307,7.2807,7.2982,85500.0
2011-12-14 10:05:00,8.34,8.34,8.3,8.3,57300.0,7.2895,7.2895,7.2545,7.2545,57300.0
2011-12-14 10:10:00,8.3,8.31,8.26,8.31,179200.0,7.2545,7.2633,7.2196,7.2633,179200.0
2011-12-14 10:15:00,8.31,8.33,8.29,8.33,136400.0,7.2633,7.2807,7.2458,7.2807,136400.0
2011-12-14 10:20:00,8.33,8.35,8.32,8.33,102100.0,7.2807,7.2982,7.272,7.2807,102100.0
2011-12-14 10:25:00,8.32,8.34,8.32,8.34,68600.0,7.272,7.2895,7.272,7.2895,68600.0
2011-12-14 10:30:00,8.34,8.35,8.3,8.3,107400.0,7.2895,7.2982,7.2545,7.2545,107400.0
2011-12-14 10:35:00,8.3,8.32,8.3,8.3,56100.0,7.2545,7.272,7.2545,7.2545,56100.0
2011-12-14 10:40:00,8.3,8.31,8.28,8.29,112100.0,7.2545,7.2633,7.237,7.2458,112100.0
2011-12-14 10:45:00,8.3,8.31,8.27,8.3,208200.0,7.2545,7.2633,7.2283,7.2545,208200.0
2011-12-14 10:50:00,8.3,8.31,8.28,8.3,77100.0,7.2545,7.2633,7.237,7.2545,77100.0
2011-12-14 10:55:00,8.3,8.3,8.29,8.3,42200.0,7.2545,7.2545,7.2458,7.2545,42200.0
2011-12-14 11:00:00,8.3,8.33,8.3,8.32,69300.0,7.2545,7.2807,7.2545,7.272,69300.0
2011-12-14 11:05:00,8.31,8.32,8.28,8.29,55500.0,7.2633,7.272,7.237,7.2458,55500.0
2011-12-14 11:10:00,8.29,8.29,8.28,8.29,14000.0,7.2458,7.2458,7.237,7.2458,14000.0
2011-12-14 11:15:00,8.29,8.29,8.26,8.28,69700.0,7.2458,7.2458,7.2196,7.237,69700.0
2011-12-14 11:20:00,8.28,8.28,8.25,8.25,90700.0,7.237,7.237,7.2108,7.2108,90700.0
2011-12-14 11:25:00,8.25,8.26,8.22,8.22,177300.0,7.2108,7.2196,7.1846,7.1846,177300.0
2011-12-14 11:30:00,8.22,8.23,8.2,8.2,99400.0,7.1846,7.1933,7.1671,7.1671,99400.0
2011-12-14 11:35:00,8.2,8.21,8.2,8.21,32100.0,7.1671,7.1759,7.1671,7.1759,32100.0
2011-12-14 11:40:00,8.21,8.22,8.2,8.21,106700.0,7.1759,7.1846,7.1671,7.1759,106700.0
2011-12-14 11:45:00,8.21,8.22,8.2,8.21,41000.0,7.1759,7.1846,7.1671,7.1759,41000.0
2011-12-14 11:50:00,8.22,8.22,8.21,8.22,12300.0,7.1846,7.1846,7.1759,7.1846,12300.0
2011-12-14 11:55:00,8.21,8.22,8.19,8.19,87700.0,7.1759,7.1846,7.1584,7.1584,87700.0
2011-12-14 12:00:00,8.2,8.2,8.19,8.2,25900.0,7.1671,7.1671,7.1584,7.1671,25900.0
2011-12-14 12:05:00,8.19,8.21,8.19,8.21,194800.0,7.1584,7.1759,7.1584,7.1759,194800.0
2011-12-14 12:10:00,8.21,8.22,8.2,8.22,109700.0,7.1759,7.1846,7.1671,7.1846,109700.0
2011-12-14 12:15:00,8.22,8.23,8.21,8.22,84600.0,7.1846,7.1933,7.1759,7.1846,84600.0
2011-12-14 12:20:00,8.23,8.23,8.21,8.21,37700.0,7.1933,7.1933,7.1759,7.1759,37700.0
2011-12-14 12:25:00,8.21,8.22,8.2,8.2,16200.0,7.1759,7.1846,7.1671,7.1671,16200.0
2011-12-14 12:30:00,8.2,8.22,8.2,8.22,93000.0,7.1671,7.1846,7.1671,7.1846,93000.0
2011-12-14 12:35:00,8.22,8.24,8.2,8.2,232300.0,7.1846,7.2021,7.1671,7.1671,232300.0
2011-12-14 12:40:00,8.21,8.23,8.2,8.21,69200.0,7.1759,7.1933,7.1671,7.1759,69200.0
2011-12-14 12:45:00,8.21,8.24,8.21,8.23,78000.0,7.1759,7.2021,7.1759,7.1933,78000.0
2011-12-14 12:50:00,8.23,8.24,8.22,8.22,26600.0,7.1933,7.2021,7.1846,7.1846,26600.0
2011-12-14 12:55:00,8.22,8.23,8.22,8.23,9000.0,7.1846,7.1933,7.1846,7.1933,9000.0
2011-12-14 13:00:00,8.23,8.23,8.21,8.21,21100.0,7.1933,7.1933,7.1759,7.1759,21100.0
2011-12-14 13:05:00,8.22,8.23,8.21,8.22,83900.0,7.1846,7.1933,7.1759,7.1846,83900.0
2011-12-14 13:10:00,8.22,8.22,8.21,8.21,53800.0,7.1846,7.1846,7.1759,7.1759,53800.0
2011-12-14 13:15:00,8.21,8.25,8.21,8.24,113900.0,7.1759,7.2108,7.1759,7.2021,113900.0
2011-12-14 13:20:00,8.24,8.25,8.22,8.22,160000.0,7.2021,7.2108,7.1846,7.1846,160000.0
2011-12-14 13:25:00,8.22,8.22,8.21,8.21,15900.0,7.1846,7.1846,7.1759,7.1759,15900.0
2011-12-14 13:30:00,8.22,8.22,8.2,8.2,29700.0,7.1846,7.1846,7.1671,7.1671,29700.0
2011-12-14 13:35:00,8.2,8.22,8.2,8.22,20700.0,7.1671,7.1846,7.1671,7.1846,20700.0
2011-12-14 13:40:00,8.21,8.22,8.21,8.22,6200.0,7.1759,7.1846,7.1759,7.1846,6200.0
2011-12-14 13:45:00,8.22,8.22,8.21,8.21,14400.0,7.1846,7.1846,7.1759,7.1759,14400.0
2011-12-14 13:50:00,8.22,8.22,8.18,8.19,95600.0,7.1846,7.1846,7.1496,7.1584,95600.0
2011-12-14 13:55:00,8.19,8.19,8.18,8.18,9000.0,7.1584,7.1584,7.1496,7.1496,9000.0
2011-12-14 14:00:00,8.18,8.19,8.18,8.18,9100.0,7.1496,7.1584,7.1496,7.1496,9100.0
2011-12-14 14:05:00,8.19,8.2,8.17,8.18,181900.0,7.1584,7.1671,7.1409,7.1496,181900.0
2011-12-14 14:10:00,8.18,8.19,8.17,8.17,24500.0,7.1496,7.1584,7.1409,7.1409,24500.0
2011-12-14 14:15:00,8.18,8.2,8.17,8.2,63300.0,7.1496,7.1671,7.1409,7.1671,63300.0
2011-12-14 14:20:00,8.2,8.2,8.19,8.19,15100.0,7.1671,7.1671,7.1584,7.1584,15100.0
2011-12-14 14:25:00,8.19,8.2,8.19,8.19,22000.0,7.1584,7.1671,7.1584,7.1584,22000.0
2011-12-14 14:30:00,8.19,8.2,8.16,8.18,111200.0,7.1584,7.1671,7.1322,7.1496,111200.0
2011-12-14 14:35:00,8.17,8.17,8.15,8.15,108100.0,7.1409,7.1409,7.1234,7.1234,108100.0
2011-12-14 14:40:00,8.15,8.16,8.15,8.16,29800.0,7.1234,7.1322,7.1234,7.1322,29800.0
2011-12-14 14:45:00,8.16,8.19,8.15,8.19,74500.0,7.1322,7.1584,7.1234,7.1584,74500.0
2011-12-14 14:50:00,8.19,8.19,8.15,8.15,127100.0,7.1584,7.1584,7.1234,7.1234,127100.0
2011-12-14 14:55:00,8.15,8.16,8.13,8.16,109400.0,7.1234,7.1322,7.1059,7.1322,109400.0
2011-12-14 15:00:00,8.16,8.18,8.16,8.16,145700.0,7.1322,7.1496,7.1322,7.1322,145700.0
2011-12-14 15:05:00,8.17,8.19,8.16,8.18,196000.0,7.1409,7.1584,7.1322,7.1496,196000.0
2011-12-14 15:10:00,8.18,8.2,8.17,8.2,90300.0,7.1496,7.1671,7.1409,7.1671,90300.0
2011-12-14 15:15:00,8.19,8.2,8.18,8.19,130300.0,7.1584,7.1671,7.1496,7.1584,130300.0
2011-12-14 15:20:00,8.19,8.19,8.16,8.16,146100.0,7.1584,7.1584,7.1322,7.1322,146100.0
2011-12-14 15:25:00,8.17,8.18,8.15,8.18,142400.0,7.1409,7.1496,7.1234,7.1496,142400.0
2011-12-14 15:30:00,8.18,8.19,8.16,8.17,206700.0,7.1496,7.1584,7.1322,7.1409,206700.0
2011-12-14 15:35:00,8.17,8.18,8.15,8.16,135200.0,7.1409,7.1496,7.1234,7.1322,135200.0
2011-12-14 15:40:00,8.17,8.18,8.16,8.18,68100.0,7.1409,7.1496,7.1322,7.1496,68100.0
2011-12-14 15:45:00,8.18,8.21,8.17,8.2,219400.0,7.1496,7.1759,7.1409,7.1671,219400.0
2011-12-14 15:50:00,8.21,8.21,8.17,8.18,172400.0,7.1759,7.1759,7.1409,7.1496,172400.0
2011-12-14 15:55:00,8.19,8.19,8.17,8.18,167400.0,7.1584,7.1584,7.1409,7.1496,167400.0
2011-12-15 09:30:00,8.28,8.3,8.21,8.25,63400.0,7.237,7.2545,7.1759,7.2108,63400.0
2011-12-15 09:35:00,8.25,8.3,8.25,8.3,34000.0,7.2108,7.2545,7.2108,7.2545,34000.0
2011-12-15 09:40:00,8.29,8.33,8.29,8.32,64300.0,7.2458,7.2807,7.2458,7.272,64300.0
2011-12-15 09:45:00,8.32,8.33,8.3,8.3,39800.0,7.272,7.2807,7.2545,7.2545,39800.0
2011-12-15 09:50:00,8.3,8.31,8.29,8.29,46800.0,7.2545,7.2633,7.2458,7.2458,46800.0
2011-12-15 09:55:00,8.29,8.3,8.28,8.28,23500.0,7.2458,7.2545,7.237,7.237,23500.0
2011-12-15 10:00:00,8.29,8.31,8.27,8.28,65600.0,7.2458,7.2633,7.2283,7.237,65600.0
2011-12-15 10:05:00,8.28,8.28,8.26,8.28,37800.0,7.237,7.237,7.2196,7.237,37800.0
2011-12-15 10:10:00,8.28,8.32,8.27,8.32,68300.0,7.237,7.272,7.2283,7.272,68300.0
2011-12-15 10:15:00,8.32,8.34,8.31,8.34,88200.0,7.272,7.2895,7.2633,7.2895,88200.0
2011-12-15 10:20:00,8.34,8.36,8.33,8.34,73700.0,7.2895,7.307,7.2807,7.2895,73700.0
2011-12-15 10:25:00,8.34,8.34,8.31,8.31,63200.0,7.2895,7.2895,7.2633,7.2633,63200.0
2011-12-15 10:30:00,8.32,8.32,8.31,8.32,64900.0,7.272,7.272,7.2633,7.272,64900.0
2011-12-15 10:35:00,8.32,8.33,8.27,8.27,104700.0,7.272,7.2807,7.2283,7.2283,104700.0
2011-12-15 10:40:00,8.28,8.3,8.27,8.29,74800.0,7.237,7.2545,7.2283,7.2458,74800.0
2011-12-15 10:45:00,8.3,8.3,8.27,8.29,52600.0,7.2545,7.2545,7.2283,7.2458,52600.0
2011-12-15 10:50:00,8.29,8.31,8.26,8.29,400000.0,7.2458,7.2633,7.2196,7.2458,400000.0
2011-12-15 10:55:00,8.3,8.31,8.27,8.29,113700.0,7.2545,7.2633,7.2283,7.2458,113700.0
2011-12-15 11:00:00,8.29,8.31,8.28,8.3,83800.0,7.2458,7.2633,7.237,7.2545,83800.0
2011-12-15 11:05:00,8.31,8.31,8.3,8.3,18400.0,7.2633,7.2633,7.2545,7.2545,18400.0
2011-12-15 11:10:00,8.3,8.35,8.3,8.35,179800.0,7.2545,7.2982,7.2545,7.2982,179800.0
2011-12-15 11:15:00,8.34,8.36,8.32,8.34,204700.0,7.2895,7.307,7.272,7.2895,204700.0
2011-12-15 11:20:00,8.34,8.35,8.33,8.34,29100.0,7.2895,7.2982,7.2807,7.2895,29100.0
2011-12-15 11:25:00,8.34,8.38,8.33,8.36,180700.0,7.2895,7.3244,7.2807,7.307,180700.0
2011-12-15 11:30:00,8.35,8.36,8.34,8.35,339700.0,7.2982,7.307,7.2895,7.2982,339700.0
2011-12-15 11:35:00,8.35,8.37,8.35,8.35,295800.0,7.2982,7.3157,7.2982,7.2982,295800.0
2011-12-15 11:40:00,8.36,8.4,8.36,8.4,141500.0,7.307,7.3419,7.307,7.3419,141500.0
2011-12-15 11:45:00,8.4,8.41,8.38,8.39,256400.0,7.3419,7.3507,7.3244,7.3332,256400.0
2011-12-15 11:50:00,8.39,8.39,8.37,8.38,122100.0,7.3332,7.3332,7.3157,7.3244,122100.0
2011-12-15 11:55:00,8.39,8.42,8.38,8.42,101000.0,7.3332,7.3594,7.3244,7.3594,101000.0
2011-12-15 12:00:00,8.41,8.42,8.41,8.41,53600.0,7.3507,7.3594,7.3507,7.3507,53600.0
2011-12-15 12:05:00,8.41,8.42,8.4,8.4,142700.0,7.3507,7.3594,7.3419,7.3419,142700.0
2011-12-15 12:10:00,8.41,8.42,8.41,8.41,50000.0,7.3507,7.3594,7.3507,7.3507,50000.0
2011-12-15 12:15:00,8.41,8.44,8.41,8.44,126400.0,7.3507,7.3769,7.3507,7.3769,126400.0
2011-12-15 12:20:00,8.44,8.44,8.43,8.44,43100.0,7.3769,7.3769,7.3681,7.3769,43100.0
2011-12-15 12:25:00,8.44,8.45,8.43,8.44,75800.0,7.3769,7.3856,7.3681,7.3769,75800.0
2011-12-15 12:30:00,8.45,8.45,8.42,8.42,85400.0,7.3856,7.3856,7.3594,7.3594,85400.0
2011-12-15 12:35:00,8.43,8.46,8.43,8.45,178000.0,7.3681,7.3944,7.3681,7.3856,178000.0
2011-12-15 12:40:00,8.46,8.47,8.45,8.45,61500.0,7.3944,7.4031,7.3856,7.3856,61500.0
2011-12-15 12:45:00,8.45,8.46,8.44,8.45,48200.0,7.3856,7.3944,7.3769,7.3856,48200.0
2011-12-15 12:50:00,8.44,8.44,8.4,8.4,86000.0,7.3769,7.3769,7.3419,7.3419,86000.0
2011-12-15 12:55:00,8.4,8.41,8.4,8.41,7700.0,7.3419,7.3507,7.3419,7.3507,7700.0
2011-12-15 13:00:00,8.4,8.41,8.4,8.4,8500.0,7.3419,7.3507,7.3419,7.3419,8500.0
2011-12-15 13:05:00,8.4,8.41,8.4,8.4,18600.0,7.3419,7.3507,7.3419,7.3419,18600.0
2011-12-15 13:10:00,8.4,8.41,8.39,8.39,44300.0,7.3419,7.3507,7.3332,7.3332,44300.0
2011-12-15 13:15:00,8.39,8.42,8.39,8.41,54800.0,7.3332,7.3594,7.3332,7.3507,54800.0
2011-12-15 13:20:00,8.41,8.42,8.4,8.41,46200.0,7.3507,7.3594,7.3419,7.3507,46200.0
2011-12-15 13:25:00,8.4,8.42,8.4,8.4,46500.0,7.3419,7.3594,7.3419,7.3419,46500.0
2011-12-15 13:30:00,8.41,8.41,8.37,8.38,66000.0,7.3507,7.3507,7.3157,7.3244,66000.0
2011-12-15 13:35:00,8.38,8.38,8.37,8.37,8400.0,7.3244,7.3244,7.3157,7.3157,8400.0
2011-12-15 13:40:00,8.38,8.44,8.37,8.42,129200.0,7.3244,7.3769,7.3157,7.3594,129200.0
2011-12-15 13:45:00,8.42,8.43,8.41,8.42,28100.0,7.3594,7.3681,7.3507,7.3594,28100.0
2011-12-15 13:50:00,8.42,8.43,8.41,8.42,28500.0,7.3594,7.3681,7.3507,7.3594,28500.0
2011-12-15 13:55:00,8.42,8.42,8.4,8.42,115800.0,7.3594,7.3594,7.3419,7.3594,115800.0
2011-12-15 14:00:00,8.42,8.45,8.41,8.45,243600.0,7.3594,7.3856,7.3507,7.3856,243600.0
2011-12-15 14:05:00,8.44,8.46,8.44,8.45,293500.0,7.3769,7.3944,7.3769,7.3856,293500.0
2011-12-15 14:10:00,8.45,8.47,8.45,8.47,207500.0,7.3856,7.4031,7.3856,7.4031,207500.0
2011-12-15 14:15:00,8.46,8.47,8.44,8.45,192100.0,7.3944,7.4031,7.3769,7.3856,192100.0
2011-12-15 14:20:00,8.45,8.46,8.44,8.44,85500.0,7.3856,7.3944,7.3769,7.3769,85500.0
2011-12-15 14:25:00,8.44,8.45,8.42,8.43,70600.0,7.3769,7.3856,7.3594,7.3681,70600.0
2011-12-15 14:30:00,8.43,8.44,8.4,8.41,146700.0,7.3681,7.3769,7.3419,7.3507,146700.0
2011-12-15 14:35:00,8.41,8.42,8.41,8.42,29700.0,7.3507,7.3594,7.3507,7.3594,29700.0
2011-12-15 14:40:00,8.42,8.42,8.41,8.42,19900.0,7.3594,7.3594,7.3507,7.3594,19900.0
2011-12-15 14:45:00,8.42,8.42,8.39,8.39,89200.0,7.3594,7.3594,7.3332,7.3332,89200.0
2011-12-15 14:50:00,8.39,8.39,8.38,8.39,30700.0,7.3332,7.3332,7.3244,7.3332,30700.0
2011-12-15 14:55:00,8.4,8.42,8.39,8.4,55600.0,7.3419,7.3594,7.3332,7.3419,55600.0
2011-12-15 15:00:00,8.41,8.42,8.4,8.41,85700.0,7.3507,7.3594,7.3419,7.3507,85700.0
2011-12-15 15:05:00,8.42,8.43,8.41,8.43,71900.0,7.3594,7.3681,7.3507,7.3681,71900.0
2011-12-15 15:10:00,8.43,8.43,8.4,8.4,81700.0,7.3681,7.3681,7.3419,7.3419,81700.0
2011-12-15 15:15:00,8.4,8.42,8.4,8.41,68900.0,7.3419,7.3594,7.3419,7.3507,68900.0
2011-12-15 15:20:00,8.41,8.42,8.4,8.4,77900.0,7.3507,7.3594,7.3419,7.3419,77900.0
2011-12-15 15:25:00,8.4,8.41,8.39,8.41,132300.0,7.3419,7.3507,7.3332,7.3507,132300.0
2011-12-15 15:30:00,8.41,8.44,8.4,8.44,252400.0,7.3507,7.3769,7.3419,7.3769,252400.0
2011-12-15 15:35:00,8.44,8.45,8.42,8.45,172900.0,7.3769,7.3856,7.3594,7.3856,172900.0
2011-12-15 15:40:00,8.45,8.45,8.43,8.43,252700.0,7.3856,7.3856,7.3681,7.3681,252700.0
2011-12-15 15:45:00,8.43,8.43,8.39,8.41,278700.0,7.3681,7.3681,7.3332,7.3507,278700.0
2011-12-15 15:50:00,8.41,8.42,8.39,8.4,135000.0,7.3507,7.3594,7.3332,7.3419,135000.0
2011-12-15 15:55:00,8.4,8.42,8.4,8.42,187600.0,7.3419,7.3594,7.3419,7.3594,187600.0
2011-12-16 09:30:00,8.49,8.52,8.47,8.5,788400.0,7.4206,7.4468,7.4031,7.4293,788400.0
2011-12-16 09:35:00,8.5,8.55,8.49,8.53,81600.0,7.4293,7.473,7.4206,7.4555,81600.0
2011-12-16 09:40:00,8.53,8.56,8.52,8.53,69700.0,7.4555,7.4818,7.4468,7.4555,69700.0
2011-12-16 09:45:00,8.53,8.53,8.49,8.51,42100.0,7.4555,7.4555,7.4206,7.4381,42100.0
2011-12-16 09:50:00,8.51,8.57,8.51,8.56,76500.0,7.4381,7.4905,7.4381,7.4818,76500.0
2011-12-16 09:55:00,8.55,8.59,8.55,8.58,82500.0,7.473,7.508,7.473,7.4993,82500.0
2011-12-16 10:00:00,8.57,8.64,8.57,8.62,180100.0,7.4905,7.5517,7.4905,7.5342,180100.0
2011-12-16 10:05:00,8.63,8.63,8.61,8.63,171500.0,7.543,7.543,7.5255,7.543,171500.0
2011-12-16 10:10:00,8.62,8.63,8.6,8.6,90700.0,7.5342,7.543,7.5167,7.5167,90700.0
2011-12-16 10:15:00,8.6,8.61,8.59,8.6,62100.0,7.5167,7.5255,7.508,7.5167,62100.0
2011-12-16 10:20:00,8.59,8.61,8.59,8.59,144600.0,7.508,7.5255,7.508,7.508,144600.0
2011-12-16 10:25:00,8.59,8.6,8.58,8.58,112500.0,7.508,7.5167,7.4993,7.4993,112500.0
2011-12-16 10:30:00,8.58,8.58,8.54,8.55,77600.0,7.4993,7.4993,7.4643,7.473,77600.0
2011-12-16 10:35:00,8.54,8.56,8.53,8.55,141000.0,7.4643,7.4818,7.4555,7.473,141000.0
2011-12-16 10:40:00,8.55,8.56,8.52,8.52,114400.0,7.473,7.4818,7.4468,7.4468,114400.0
2011-12-16 10:45:00,8.53,8.54,8.52,8.53,83000.0,7.4555,7.4643,7.4468,7.4555,83000.0
2011-12-16 10:50:00,8.54,8.55,8.53,8.54,47200.0,7.4643,7.473,7.4555,7.4643,47200.0
2011-12-16 10:55:00,8.54,8.54,8.51,8.51,125100.0,7.4643,7.4643,7.4381,7.4381,125100.0
2011-12-16 11:00:00,8.52,8.54,8.5,8.5,92600.0,7.4468,7.4643,7.4293,7.4293,92600.0
2011-12-16 11:05:00,8.5,8.51,8.48,8.48,68900.0,7.4293,7.4381,7.4118,7.4118,68900.0
2011-12-16 11:10:00,8.48,8.49,8.48,8.49,40000.0,7.4118,7.4206,7.4118,7.4206,40000.0
2011-12-16 11:15:00,8.49,8.53,8.49,8.51,563700.0,7.4206,7.4555,7.4206,7.4381,563700.0
2011-12-16 11:20:00,8.51,8.53,8.51,8.53,96600.0,7.4381,7.4555,7.4381,7.4555,96600.0
2011-12-16 11:25:00,8.52,8.55,8.52,8.55,157300.0,7.4468,7.473,7.4468,7.473,157300.0
2011-12-16 11:30:00,8.55,8.56,8.54,8.55,75700.0,7.473,7.4818,7.4643,7.473,75700.0
2011-12-16 11:35:00,8.55,8.56,8.53,8.54,217600.0,7.473,7.4818,7.4555,7.4643,217600.0
2011-12-16 11:40:00,8.54,8.56,8.54,8.54,163400.0,7.4643,7.4818,7.4643,7.4643,163400.0
2011-12-16 11:45:00,8.54,8.55,8.54,8.54,44700.0,7.4643,7.473,7.4643,7.4643,44700.0
2011-12-16 11:50:00,8.55,8.57,8.54,8.56,165100.0,7.473,7.4905,7.4643,7.4818,165100.0
2011-12-16 11:55:00,8.55,8.56,8.53,8.55,70500.0,7.473,7.4818,7.4555,7.473,70500.0
2011-12-16 12:00:00,8.55,8.55,8.54,8.54,99100.0,7.473,7.473,7.4643,7.4643,99100.0
2011-12-16 12:05:00,8.55,8.57,8.54,8.57,133700.0,7.473,7.4905,7.4643,7.4905,133700.0
2011-12-16 12:10:00,8.57,8.61,8.56,8.6,224000.0,7.4905,7.5255,7.4818,7.5167,224000.0
2011-12-16 12:15:00,8.6,8.6,8.57,8.57,48300.0,7.5167,7.5167,7.4905,7.4905,48300.0
2011-12-16 12:20:00,8.58,8.59,8.57,8.57,39200.0,7.4993,7.508,7.4905,7.4905,39200.0
2011-12-16 12:25:00,8.57,8.58,8.53,8.53,245100.0,7.4905,7.4993,7.4555,7.4555,245100.0
2011-12-16 12:30:00,8.54,8.54,8.51,8.52,254000.0,7.4643,7.4643,7.4381,7.4468,254000.0
2011-12-16 12:35:00,8.52,8.54,8.51,8.53,531200.0,7.4468,7.4643,7.4381,7.4555,531200.0
2011-12-16 12:40:00,8.54,8.55,8.53,8.53,80600.0,7.4643,7.473,7.4555,7.4555,80600.0
2011-12-16 12:45:00,8.53,8.57,8.53,8.57,76600.0,7.4555,7.4905,7.4555,7.4905,76600.0
2011-12-16 12:50:00,8.57,8.57,8.56,8.56,48800.0,7.4905,7.4905,7.4818,7.4818,48800.0
2011-12-16 12:55:00,8.56,8.58,8.54,8.55,112100.0,7.4818,7.4993,7.4643,7.473,112100.0
2011-12-16 13:00:00,8.55,8.57,8.55,8.56,217600.0,7.473,7.4905,7.473,7.4818,217600.0
2011-12-16 13:05:00,8.57,8.57,8.56,8.57,32900.0,7.4905,7.4905,7.4818,7.4905,32900.0
2011-12-16 13:10:00,8.57,8.57,8.56,8.57,30400.0,7.4905,7.4905,7.4818,7.4905,30400.0
2011-12-16 13:15:00,8.57,8.57,8.56,8.57,15500.0,7.4905,7.4905,7.4818,7.4905,15500.0
2011-12-16 13:20:00,8.57,8.58,8.57,8.58,61200.0,7.4905,7.4993,7.4905,7.4993,61200.0
2011-12-16 13:25:00,8.58,8.59,8.57,8.59,45100.0,7.4993,7.508,7.4905,7.508,45100.0
2011-12-16 13:30:00,8.59,8.59,8.58,8.59,36100.0,7.508,7.508,7.4993,7.508,36100.0
2011-12-16 13:35:00,8.59,8.59,8.58,8.59,27700.0,7.508,7.508,7.4993,7.508,27700.0
2011-12-16 13:40:00,8.58,8.59,8.58,8.59,28700.0,7.4993,7.508,7.4993,7.508,28700.0
2011-12-16 13:45:00,8.59,8.59,8.58,8.59,34400.0,7.508,7.508,7.4993,7.508,34400.0
2011-12-16 13:50:00,8.59,8.59,8.58,8.59,70800.0,7.508,7.508,7.4993,7.508,70800.0
2011-12-16 13:55:00,8.59,8.59,8.55,8.58,399800.0,7.508,7.508,7.473,7.4993,399800.0
2011-12-16 14:00:00,8.58,8.6,8.57,8.58,139300.0,7.4993,7.5167,7.4905,7.4993,139300.0
2011-12-16 14:05:00,8.58,8.59,8.58,8.59,46300.0,7.4993,7.508,7.4993,7.508,46300.0
2011-12-16 14:10:00,8.59,8.59,8.58,8.58,37100.0,7.508,7.508,7.4993,7.4993,37100.0
2011-12-16 14:15:00,8.59,8.59,8.58,8.58,53700.0,7.508,7.508,7.4993,7.4993,53700.0
2011-12-16 14:20:00,8.58,8.6,8.58,8.6,122800.0,7.4993,7.5167,7.4993,7.5167,122800.0
2011-12-16 14:25:00,8.59,8.6,8.59,8.6,36600.0,7.508,7.5167,7.508,7.5167,36600.0
2011-12-16 14:30:00,8.59,8.61,8.59,8.61,130800.0,7.508,7.5255,7.508,7.5255,130800.0
2011-12-16 14:35:00,8.6,8.61,8.6,8.6,27300.0,7.5167,7.5255,7.5167,7.5167,27300.0
2011-12-16 14:40:00,8.61,8.61,8.6,8.61,24600.0,7.5255,7.5255,7.5167,7.5255,24600.0
2011-12-16 14:45:00,8.61,8.62,8.6,8.62,87600.0,7.5255,7.5342,7.5167,7.5342,87600.0
2011-12-16 14:50:00,8.62,8.62,8.6,8.6,89300.0,7.5342,7.5342,7.5167,7.5167,89300.0
2011-12-16 14:55:00,8.6,8.63,8.6,8.62,117900.0,7.5167,7.543,7.5167,7.5342,117900.0
2011-12-16 15:00:00,8.63,8.63,8.6,8.6,120700.0,7.543,7.543,7.5167,7.5167,120700.0
2011-12-16 15:05:00,8.61,8.61,8.6,8.61,30000.0,7.5255,7.5255,7.5167,7.5255,30000.0
2011-12-16 15:10:00,8.6,8.63,8.6,8.62,90200.0,7.5167,7.543,7.5167,7.5342,90200.0
2011-12-16 15:15:00,8.63,8.63,8.62,8.62,60300.0,7.543,7.543,7.5342,7.5342,60300.0
2011-12-16 15:20:00,8.63,8.64,8.59,8.59,427000.0,7.543,7.5517,7.508,7.508,427000.0
2011-12-16 15:25:00,8.6,8.64,8.59,8.64,257800.0,7.5167,7.5517,7.508,7.5517,257800.0
2011-12-16 15:30:00,8.63,8.64,8.62,8.62,160900.0,7.543,7.5517,7.5342,7.5342,160900.0
2011-12-16 15:35:00,8.62,8.63,8.61,8.63,144200.0,7.5342,7.543,7.5255,7.543,144200.0
2011-12-16 15:40:00,8.62,8.65,8.61,8.62,319100.0,7.5342,7.5604,7.5255,7.5342,319100.0
2011-12-16 15:45:00,8.62,8.69,8.62,8.68,537700.0,7.5342,7.5954,7.5342,7.5867,537700.0
2011-12-16 15:50:00,8.68,8.68,8.67,8.67,258000.0,7.5867,7.5867,7.5779,7.5779,258000.0
2011-12-16 15:55:00,8.68,8.71,8.68,8.71,698400.0,7.5867,7.6129,7.5867,7.6129,698400.0
2011-12-19 09:30:00,8.69,8.71,8.67,8.69,89300.0,7.5954,7.6129,7.5779,7.5954,89300.0
2011-12-19 09:35:00,8.69,8.69,8.62,8.65,71700.0,7.5954,7.5954,7.5342,7.5604,71700.0
2011-12-19 09:40:00,8.64,8.64,8.57,8.57,74500.0,7.5517,7.5517,7.4905,7.4905,74500.0
2011-12-19 09:45:00,8.58,8.58,8.53,8.53,77200.0,7.4993,7.4993,7.4555,7.4555,77200.0
2011-12-19 09:50:00,8.53,8.55,8.5,8.54,112400.0,7.4555,7.473,7.4293,7.4643,112400.0
2011-12-19 09:55:00,8.53,8.55,8.5,8.5,42100.0,7.4555,7.473,7.4293,7.4293,42100.0
2011-12-19 10:00:00,8.5,8.51,8.48,8.5,74300.0,7.4293,7.4381,7.4118,7.4293,74300.0
2011-12-19 10:05:00,8.49,8.52,8.49,8.5,42000.0,7.4206,7.4468,7.4206,7.4293,42000.0
2011-12-19 10:10:00,8.5,8.52,8.5,8.52,55600.0,7.4293,7.4468,7.4293,7.4468,55600.0
2011-12-19 10:15:00,8.51,8.56,8.51,8.51,128000.0,7.4381,7.4818,7.4381,7.4381,128000.0
2011-12-19 10:20:00,8.52,8.53,8.5,8.5,47400.0,7.4468,7.4555,7.4293,7.4293,47400.0
2011-12-19 10:25:00,8.5,8.51,8.48,8.48,99800.0,7.4293,7.4381,7.4118,7.4118,99800.0
2011-12-19 10:30:00,8.49,8.52,8.48,8.52,61700.0,7.4206,7.4468,7.4118,7.4468,61700.0
2011-12-19 10:35:00,8.51,8.55,8.51,8.53,99300.0,7.4381,7.473,7.4381,7.4555,99300.0
2011-12-19 10:40:00,8.54,8.54,8.49,8.49,110200.0,7.4643,7.4643,7.4206,7.4206,110200.0
2011-12-19 10:45:00,8.49,8.49,8.44,8.45,105900.0,7.4206,7.4206,7.3769,7.3856,105900.0
2011-12-19 10:50:00,8.44,8.45,8.4,8.4,68600.0,7.3769,7.3856,7.3419,7.3419,68600.0
2011-12-19 10:55:00,8.41,8.41,8.38,8.38,81900.0,7.3507,7.3507,7.3244,7.3244,81900.0
2011-12-19 11:00:00,8.38,8.38,8.34,8.34,67000.0,7.3244,7.3244,7.2895,7.2895,67000.0
2011-12-19 11:05:00,8.34,8.37,8.34,8.35,203300.0,7.2895,7.3157,7.2895,7.2982,203300.0
2011-12-19 11:10:00,8.35,8.37,8.35,8.36,66900.0,7.2982,7.3157,7.2982,7.307,66900.0
2011-12-19 11:15:00,8.37,8.37,8.36,8.36,19600.0,7.3157,7.3157,7.307,7.307,19600.0
2011-12-19 11:20:00,8.36,8.38,8.35,8.38,82700.0,7.307,7.3244,7.2982,7.3244,82700.0
2011-12-19 11:25:00,8.38,8.41,8.38,8.41,41200.0,7.3244,7.3507,7.3244,7.3507,41200.0
2011-12-19 11:30:00,8.41,8.41,8.38,8.38,55500.0,7.3507,7.3507,7.3244,7.3244,55500.0
2011-12-19 11:35:00,8.38,8.4,8.37,8.37,50200.0,7.3244,7.3419,7.3157,7.3157,50200.0
2011-12-19 11:40:00,8.37,8.38,8.35,8.35,36800.0,7.3157,7.3244,7.2982,7.2982,36800.0
2011-12-19 11:45:00,8.36,8.36,8.34,8.34,66500.0,7.307,7.307,7.2895,7.2895,66500.0
2011-12-19 11:50:00,8.34,8.36,8.34,8.34,31100.0,7.2895,7.307,7.2895,7.2895,31100.0
2011-12-19 11:55:00,8.34,8.35,8.34,8.34,49500.0,7.2895,7.2982,7.2895,7.2895,49500.0
2011-12-19 12:00:00,8.34,8.38,8.33,8.36,80200.0,7.2895,7.3244,7.2807,7.307,80200.0
2011-12-19 12:05:00,8.36,8.38,8.36,8.36,84200.0,7.307,7.3244,7.307,7.307,84200.0
2011-12-19 12:10:00,8.37,8.39,8.36,8.38,158900.0,7.3157,7.3332,7.307,7.3244,158900.0
2011-12-19 12:15:00,8.39,8.39,8.38,8.39,7100.0,7.3332,7.3332,7.3244,7.3332,7100.0
2011-12-19 12:20:00,8.38,8.39,8.38,8.38,11200.0,7.3244,7.3332,7.3244,7.3244,11200.0
2011-12-19 12:25:00,8.38,8.39,8.38,8.38,28900.0,7.3244,7.3332,7.3244,7.3244,28900.0
2011-12-19 12:30:00,8.38,8.38,8.37,8.38,54400.0,7.3244,7.3244,7.3157,7.3244,54400.0
2011-12-19 12:35:00,8.37,8.4,8.36,8.4,164900.0,7.3157,7.3419,7.307,7.3419,164900.0
2011-12-19 12:40:00,8.39,8.4,8.39,8.4,24800.0,7.3332,7.3419,7.3332,7.3419,24800.0
2011-12-19 12:45:00,8.39,8.4,8.38,8.38,30800.0,7.3332,7.3419,7.3244,7.3244,30800.0
2011-12-19 12:50:00,8.39,8.39,8.38,8.38,10900.0,7.3332,7.3332,7.3244,7.3244,10900.0
2011-12-19 12:55:00,8.39,8.39,8.38,8.38,26200.0,7.3332,7.3332,7.3244,7.3244,26200.0
2011-12-19 13:00:00,8.38,8.39,8.38,8.38,15400.0,7.3244,7.3332,7.3244,7.3244,15400.0
2011-12-19 13:05:00,8.38,8.39,8.38,8.39,10900.0,7.3244,7.3332,7.3244,7.3332,10900.0
2011-12-19 13:10:00,8.38,8.39,8.37,8.38,31500.0,7.3244,7.3332,7.3157,7.3244,31500.0
2011-12-19 13:15:00,8.38,8.38,8.35,8.35,39400.0,7.3244,7.3244,7.2982,7.2982,39400.0
2011-12-19 13:20:00,8.35,8.37,8.35,8.36,99800.0,7.2982,7.3157,7.2982,7.307,99800.0
2011-12-19 13:25:00,8.37,8.37,8.36,8.36,9900.0,7.3157,7.3157,7.307,7.307,9900.0
2011-12-19 13:30:00,8.37,8.37,8.35,8.35,31900.0,7.3157,7.3157,7.2982,7.2982,31900.0
2011-12-19 13:35:00,8.35,8.36,8.35,8.35,15800.0,7.2982,7.307,7.2982,7.2982,15800.0
2011-12-19 13:40:00,8.35,8.36,8.35,8.35,16400.0,7.2982,7.307,7.2982,7.2982,16400.0
2011-12-19 13:45:00,8.36,8.38,8.35,8.38,73000.0,7.307,7.3244,7.2982,7.3244,73000.0
2011-12-19 13:50:00,8.38,8.41,8.38,8.4,127400.0,7.3244,7.3507,7.3244,7.3419,127400.0
2011-12-19 13:55:00,8.4,8.41,8.4,8.4,9700.0,7.3419,7.3507,7.3419,7.3419,9700.0
2011-12-19 14:00:00,8.41,8.41,8.39,8.4,134700.0,7.3507,7.3507,7.3332,7.3419,134700.0
2011-12-19 14:05:00,8.4,8.44,8.4,8.44,87600.0,7.3419,7.3769,7.3419,7.3769,87600.0
2011-12-19 14:10:00,8.44,8.44,8.42,8.42,37000.0,7.3769,7.3769,7.3594,7.3594,37000.0
2011-12-19 14:15:00,8.42,8.43,8.41,8.41,40600.0,7.3594,7.3681,7.3507,7.3507,40600.0
2011-12-19 14:20:00,8.41,8.42,8.39,8.39,50100.0,7.3507,7.3594,7.3332,7.3332,50100.0
2011-12-19 14:25:00,8.39,8.41,8.39,8.39,60100.0,7.3332,7.3507,7.3332,7.3332,60100.0
2011-12-19 14:30:00,8.39,8.4,8.39,8.39,19000.0,7.3332,7.3419,7.3332,7.3332,19000.0
2011-12-19 14:35:00,8.39,8.4,8.37,8.38,46700.0,7.3332,7.3419,7.3157,7.3244,46700.0
2011-12-19 14:40:00,8.38,8.39,8.38,8.38,27200.0,7.3244,7.3332,7.3244,7.3244,27200.0
2011-12-19 14:45:00,8.38,8.38,8.37,8.37,40000.0,7.3244,7.3244,7.3157,7.3157,40000.0
2011-12-19 14:50:00,8.37,8.38,8.36,8.37,42900.0,7.3157,7.3244,7.307,7.3157,42900.0
2011-12-19 14:55:00,8.37,8.39,8.37,8.38,31200.0,7.3157,7.3332,7.3157,7.3244,31200.0
2011-12-19 15:00:00,8.39,8.39,8.32,8.33,147600.0,7.3332,7.3332,7.272,7.2807,147600.0
2011-12-19 15:05:00,8.33,8.36,8.33,8.35,57400.0,7.2807,7.307,7.2807,7.2982,57400.0
2011-12-19 15:10:00,8.35,8.36,8.34,8.34,105200.0,7.2982,7.307,7.2895,7.2895,105200.0
2011-12-19 15:15:00,8.34,8.35,8.33,8.33,56100.0,7.2895,7.2982,7.2807,7.2807,56100.0
2011-12-19 15:20:00,8.33,8.34,8.32,8.33,38900.0,7.2807,7.2895,7.272,7.2807,38900.0
2011-12-19 15:25:00,8.32,8.33,8.3,8.31,121200.0,7.272,7.2807,7.2545,7.2633,121200.0
2011-12-19 15:30:00,8.31,8.32,8.3,8.32,92800.0,7.2633,7.272,7.2545,7.272,92800.0
2011-12-19 15:35:00,8.32,8.33,8.31,8.32,102500.0,7.272,7.2807,7.2633,7.272,102500.0
2011-12-19 15:40:00,8.33,8.33,8.3,8.31,192100.0,7.2807,7.2807,7.2545,7.2633,192100.0
2011-12-19 15:45:00,8.3,8.3,8.27,8.28,153800.0,7.2545,7.2545,7.2283,7.237,153800.0
2011-12-19 15:50:00,8.28,8.28,8.25,8.26,184800.0,7.237,7.237,7.2108,7.2196,184800.0
2011-12-19 15:55:00,8.27,8.3,8.26,8.29,381800.0,7.2283,7.2545,7.2196,7.2458,381800.0
2011-12-20 09:30:00,8.44,8.46,8.39,8.44,83800.0,7.3769,7.3944,7.3332,7.3769,83800.0
2011-12-20 09:35:00,8.44,8.5,8.41,8.5,83300.0,7.3769,7.4293,7.3507,7.4293,83300.0
2011-12-20 09:40:00,8.49,8.5,8.46,8.49,86600.0,7.4206,7.4293,7.3944,7.4206,86600.0
2011-12-20 09:45:00,8.49,8.5,8.43,8.43,83000.0,7.4206,7.4293,7.3681,7.3681,83000.0
2011-12-20 09:50:00,8.43,8.45,8.43,8.45,31100.0,7.3681,7.3856,7.3681,7.3856,31100.0
2011-12-20 09:55:00,8.44,8.48,8.44,8.47,38200.0,7.3769,7.4118,7.3769,7.4031,38200.0
2011-12-20 10:00:00,8.48,8.49,8.47,8.49,39700.0,7.4118,7.4206,7.4031,7.4206,39700.0
2011-12-20 10:05:00,8.49,8.49,8.48,8.49,24800.0,7.4206,7.4206,7.4118,7.4206,24800.0
2011-12-20 10:10:00,8.48,8.49,8.48,8.49,21400.0,7.4118,7.4206,7.4118,7.4206,21400.0
2011-12-20 10:15:00,8.49,8.5,8.48,8.5,120900.0,7.4206,7.4293,7.4118,7.4293,120900.0
2011-12-20 10:20:00,8.49,8.51,8.49,8.51,66800.0,7.4206,7.4381,7.4206,7.4381,66800.0
2011-12-20 10:25:00,8.51,8.57,8.51,8.56,235900.0,7.4381,7.4905,7.4381,7.4818,235900.0
2011-12-20 10:30:00,8.56,8.57,8.55,8.55,40000.0,7.4818,7.4905,7.473,7.473,40000.0
2011-12-20 10:35:00,8.55,8.57,8.54,8.57,119100.0,7.473,7.4905,7.4643,7.4905,119100.0
2011-12-20 10:40:00,8.57,8.57,8.56,8.56,13900.0,7.4905,7.4905,7.4818,7.4818,13900.0
2011-12-20 10:45:00,8.56,8.57,8.56,8.56,42700.0,7.4818,7.4905,7.4818,7.4818,42700.0
2011-12-20 10:50:00,8.56,8.57,8.56,8.57,34100.0,7.4818,7.4905,7.4818,7.4905,34100.0
2011-12-20 10:55:00,8.56,8.6,8.56,8.6,110000.0,7.4818,7.5167,7.4818,7.5167,110000.0
2011-12-20 11:00:00,8.6,8.62,8.59,8.62,73600.0,7.5167,7.5342,7.508,7.5342,73600.0
2011-12-20 11:05:00,8.62,8.64,8.61,8.63,118900.0,7.5342,7.5517,7.5255,7.543,118900.0
2011-12-20 11:10:00,8.63,8.63,8.62,8.63,14000.0,7.543,7.543,7.5342,7.543,14000.0
2011-12-20 11:15:00,8.63,8.63,8.62,8.63,43700.0,7.543,7.543,7.5342,7.543,43700.0
2011-12-20 11:20:00,8.62,8.63,8.6,8.62,72700.0,7.5342,7.543,7.5167,7.5342,72700.0
2011-12-20 11:25:00,8.61,8.62,8.6,8.62,55300.0,7.5255,7.5342,7.5167,7.5342,55300.0
2011-12-20 11:30:00,8.62,8.64,8.62,8.63,148800.0,7.5342,7.5517,7.5342,7.543,148800.0
2011-12-20 11:35:00,8.62,8.63,8.62,8.63,21900.0,7.5342,7.543,7.5342,7.543,21900.0
2011-12-20 11:40:00,8.62,8.63,8.61,8.61,569500.0,7.5342,7.543,7.5255,7.5255,569500.0
2011-12-20 11:45:00,8.62,8.63,8.6,8.63,127200.0,7.5342,7.543,7.5167,7.543,127200.0
2011-12-20 11:50:00,8.63,8.65,8.6,8.6,94900.0,7.543,7.5604,7.5167,7.5167,94900.0
2011-12-20 11:55:00,8.61,8.61,8.59,8.59,77800.0,7.5255,7.5255,7.508,7.508,77800.0
2011-12-20 12:00:00,8.59,8.6,8.56,8.56,72000.0,7.508,7.5167,7.4818,7.4818,72000.0
2011-12-20 12:05:00,8.56,8.57,8.54,8.55,123200.0,7.4818,7.4905,7.4643,7.473,123200.0
2011-12-20 12:10:00,8.54,8.55,8.53,8.54,79100.0,7.4643,7.473,7.4555,7.4643,79100.0
2011-12-20 12:15:00,8.54,8.55,8.53,8.54,94600.0,7.4643,7.473,7.4555,7.4643,94600.0
2011-12-20 12:20:00,8.54,8.55,8.53,8.53,38300.0,7.4643,7.473,7.4555,7.4555,38300.0
2011-12-20 12:25:00,8.53,8.57,8.53,8.55,169900.0,7.4555,7.4905,7.4555,7.473,169900.0
2011-12-20 12:30:00,8.55,8.56,8.55,8.55,33100.0,7.473,7.4818,7.473,7.473,33100.0
2011-12-20 12:35:00,8.55,8.56,8.54,8.55,48400.0,7.473,7.4818,7.4643,7.473,48400.0
2011-12-20 12:40:00,8.55,8.56,8.55,8.55,14800.0,7.473,7.4818,7.473,7.473,14800.0
2011-12-20 12:45:00,8.55,8.55,8.53,8.53,71000.0,7.473,7.473,7.4555,7.4555,71000.0
2011-12-20 12:50:00,8.53,8.55,8.53,8.55,64700.0,7.4555,7.473,7.4555,7.473,64700.0
2011-12-20 12:55:00,8.55,8.55,8.53,8.53,37000.0,7.473,7.473,7.4555,7.4555,37000.0
2011-12-20 13:00:00,8.54,8.57,8.53,8.55,79600.0,7.4643,7.4905,7.4555,7.473,79600.0
2011-12-20 13:05:00,8.55,8.57,8.54,8.56,76300.0,7.473,7.4905,7.4643,7.4818,76300.0
2011-12-20 13:10:00,8.56,8.58,8.56,8.56,78600.0,7.4818,7.4993,7.4818,7.4818,78600.0
2011-12-20 13:15:00,8.57,8.57,8.53,8.53,42300.0,7.4905,7.4905,7.4555,7.4555,42300.0
2011-12-20 13:20:00,8.54,8.54,8.52,8.53,92100.0,7.4643,7.4643,7.4468,7.4555,92100.0
2011-12-20 13:25:00,8.53,8.53,8.51,8.51,37800.0,7.4555,7.4555,7.4381,7.4381,37800.0
2011-12-20 13:30:00,8.52,8.53,8.51,8.52,37000.0,7.4468,7.4555,7.4381,7.4468,37000.0
2011-12-20 13:35:00,8.53,8.53,8.51,8.51,67400.0,7.4555,7.4555,7.4381,7.4381,67400.0
2011-12-20 13:40:00,8.52,8.52,8.5,8.51,37300.0,7.4468,7.4468,7.4293,7.4381,37300.0
2011-12-20 13:45:00,8.5,8.51,8.49,8.5,49900.0,7.4293,7.4381,7.4206,7.4293,49900.0
2011-12-20 13:50:00,8.51,8.51,8.49,8.49,56200.0,7.4381,7.4381,7.4206,7.4206,56200.0
2011-12-20 13:55:00,8.49,8.5,8.48,8.48,55700.0,7.4206,7.4293,7.4118,7.4118,55700.0
2011-12-20 14:00:00,8.49,8.49,8.45,8.46,81900.0,7.4206,7.4206,7.3856,7.3944,81900.0
2011-12-20 14:05:00,8.45,8.49,8.45,8.49,49500.0,7.3856,7.4206,7.3856,7.4206,49500.0
2011-12-20 14:10:00,8.49,8.5,8.49,8.49,30100.0,7.4206,7.4293,7.4206,7.4206,30100.0
2011-12-20 14:15:00,8.48,8.49,8.47,8.47,60600.0,7.4118,7.4206,7.4031,7.4031,60600.0
2011-12-20 14:20:00,8.47,8.5,8.47,8.49,34600.0,7.4031,7.4293,7.4031,7.4206,34600.0
2011-12-20 14:25:00,8.49,8.5,8.49,8.49,11700.0,7.4206,7.4293,7.4206,7.4206,11700.0
2011-12-20 14:30:00,8.5,8.51,8.49,8.51,41100.0,7.4293,7.4381,7.4206,7.4381,41100.0
2011-12-20 14:35:00,8.51,8.52,8.5,8.51,85400.0,7.4381,7.4468,7.4293,7.4381,85400.0
2011-12-20 14:40:00,8.5,8.54,8.5,8.53,98000.0,7.4293,7.4643,7.4293,7.4555,98000.0
2011-12-20 14:45:00,8.54,8.54,8.51,8.51,70400.0,7.4643,7.4643,7.4381,7.4381,70400.0
2011-12-20 14:50:00,8.51,8.52,8.51,8.52,24800.0,7.4381,7.4468,7.4381,7.4468,24800.0
2011-12-20 14:55:00,8.52,8.52,8.51,8.51,28300.0,7.4468,7.4468,7.4381,7.4381,28300.0
2011-12-20 15:00:00,8.52,8.52,8.51,8.51,25500.0,7.4468,7.4468,7.4381,7.4381,25500.0
2011-12-20 15:05:00,8.52,8.53,8.51,8.52,56400.0,7.4468,7.4555,7.4381,7.4468,56400.0
2011-12-20 15:10:00,8.53,8.53,8.51,8.51,38100.0,7.4555,7.4555,7.4381,7.4381,38100.0
2011-12-20 15:15:00,8.52,8.54,8.51,8.51,133800.0,7.4468,7.4643,7.4381,7.4381,133800.0
2011-12-20 15:20:00,8.51,8.52,8.5,8.51,59100.0,7.4381,7.4468,7.4293,7.4381,59100.0
2011-12-20 15:25:00,8.51,8.53,8.51,8.53,118800.0,7.4381,7.4555,7.4381,7.4555,118800.0
2011-12-20 15:30:00,8.53,8.53,8.51,8.52,82400.0,7.4555,7.4555,7.4381,7.4468,82400.0
2011-12-20 15:35:00,8.52,8.54,8.52,8.54,138800.0,7.4468,7.4643,7.4468,7.4643,138800.0
2011-12-20 15:40:00,8.53,8.55,8.52,8.52,299600.0,7.4555,7.473,7.4468,7.4468,299600.0
2011-12-20 15:45:00,8.51,8.53,8.49,8.49,344200.0,7.4381,7.4555,7.4206,7.4206,344200.0
2011-12-20 15:50:00,8.49,8.5,8.49,8.49,152200.0,7.4206,7.4293,7.4206,7.4206,152200.0
2011-12-20 15:55:00,8.5,8.5,8.48,8.49,642400.0,7.4293,7.4293,7.4118,7.4206,642400.0
2011-12-21 09:30:00,8.5,8.53,8.4,8.4,114000.0,7.4293,7.4555,7.3419,7.3419,114000.0
2011-12-21 09:35:00,8.41,8.43,8.38,8.4,69000.0,7.3507,7.3681,7.3244,7.3419,69000.0
2011-12-21 09:40:00,8.4,8.41,8.37,8.38,51900.0,7.3419,7.3507,7.3157,7.3244,51900.0
2011-12-21 09:45:00,8.38,8.45,8.38,8.45,70200.0,7.3244,7.3856,7.3244,7.3856,70200.0
2011-12-21 09:50:00,8.44,8.5,8.43,8.5,64400.0,7.3769,7.4293,7.3681,7.4293,64400.0
2011-12-21 09:55:00,8.5,8.5,8.45,8.46,50300.0,7.4293,7.4293,7.3856,7.3944,50300.0
2011-12-21 10:00:00,8.45,8.45,8.39,8.44,124500.0,7.3856,7.3856,7.3332,7.3769,124500.0
2011-12-21 10:05:00,8.44,8.45,8.43,8.44,56700.0,7.3769,7.3856,7.3681,7.3769,56700.0
2011-12-21 10:10:00,8.44,8.46,8.43,8.46,57500.0,7.3769,7.3944,7.3681,7.3944,57500.0
2011-12-21 10:15:00,8.46,8.47,8.45,8.47,49600.0,7.3944,7.4031,7.3856,7.4031,49600.0
2011-12-21 10:20:00,8.46,8.49,8.46,8.46,151500.0,7.3944,7.4206,7.3944,7.3944,151500.0
2011-12-21 10:25:00,8.47,8.47,8.44,8.45,90400.0,7.4031,7.4031,7.3769,7.3856,90400.0
2011-12-21 10:30:00,8.45,8.47,8.45,8.47,43200.0,7.3856,7.4031,7.3856,7.4031,43200.0
2011-12-21 10:35:00,8.47,8.47,8.42,8.43,47700.0,7.4031,7.4031,7.3594,7.3681,47700.0
2011-12-21 10:40:00,8.42,8.43,8.38,8.38,47400.0,7.3594,7.3681,7.3244,7.3244,47400.0
2011-12-21 10:45:00,8.38,8.39,8.38,8.39,21800.0,7.3244,7.3332,7.3244,7.3332,21800.0
2011-12-21 10:50:00,8.38,8.39,8.37,8.37,52800.0,7.3244,7.3332,7.3157,7.3157,52800.0
2011-12-21 10:55:00,8.37,8.38,8.33,8.36,136600.0,7.3157,7.3244,7.2807,7.307,136600.0
2011-12-21 11:00:00,8.36,8.36,8.35,8.36,62000.0,7.307,7.307,7.2982,7.307,62000.0
2011-12-21 11:05:00,8.36,8.37,8.35,8.35,99900.0,7.307,7.3157,7.2982,7.2982,99900.0
2011-12-21 11:10:00,8.36,8.36,8.34,8.35,85600.0,7.307,7.307,7.2895,7.2982,85600.0
2011-12-21 11:15:00,8.34,8.35,8.31,8.33,81400.0,7.2895,7.2982,7.2633,7.2807,81400.0
2011-12-21 11:20:00,8.32,8.33,8.32,8.33,9600.0,7.272,7.2807,7.272,7.2807,9600.0
2011-12-21 11:25:00,8.32,8.34,8.31,8.34,84300.0,7.272,7.2895,7.2633,7.2895,84300.0
2011-12-21 11:30:00,8.33,8.35,8.33,8.34,57300.0,7.2807,7.2982,7.2807,7.2895,57300.0
2011-12-21 11:35:00,8.34,8.34,8.33,8.33,20500.0,7.2895,7.2895,7.2807,7.2807,20500.0
2011-12-21 11:40:00,8.34,8.34,8.31,8.32,48800.0,7.2895,7.2895,7.2633,7.272,48800.0
2011-12-21 11:45:00,8.31,8.33,8.31,8.33,42600.0,7.2633,7.2807,7.2633,7.2807,42600.0
2011-12-21 11:50:00,8.33,8.33,8.31,8.32,51600.0,7.2807,7.2807,7.2633,7.272,51600.0
2011-12-21 11:55:00,8.32,8.33,8.31,8.33,76300.0,7.272,7.2807,7.2633,7.2807,76300.0
2011-12-21 12:00:00,8.33,8.36,8.33,8.36,43700.0,7.2807,7.307,7.2807,7.307,43700.0
2011-12-21 12:05:00,8.36,8.36,8.33,8.33,64500.0,7.307,7.307,7.2807,7.2807,64500.0
2011-12-21 12:10:00,8.34,8.34,8.33,8.33,9900.0,7.2895,7.2895,7.2807,7.2807,9900.0
2011-12-21 12:15:00,8.34,8.34,8.33,8.34,55700.0,7.2895,7.2895,7.2807,7.2895,55700.0
2011-12-21 12:20:00,8.34,8.34,8.3,8.3,33300.0,7.2895,7.2895,7.2545,7.2545,33300.0
2011-12-21 12:25:00,8.3,8.31,8.28,8.28,23500.0,7.2545,7.2633,7.237,7.237,23500.0
2011-12-21 12:30:00,8.29,8.3,8.29,8.3,38100.0,7.2458,7.2545,7.2458,7.2545,38100.0
2011-12-21 12:35:00,8.3,8.32,8.29,8.31,70100.0,7.2545,7.272,7.2458,7.2633,70100.0
2011-12-21 12:40:00,8.32,8.33,8.31,8.33,12200.0,7.272,7.2807,7.2633,7.2807,12200.0
2011-12-21 12:45:00,8.33,8.34,8.32,8.33,38600.0,7.2807,7.2895,7.272,7.2807,38600.0
2011-12-21 12:50:00,8.34,8.34,8.33,8.34,10000.0,7.2895,7.2895,7.2807,7.2895,10000.0
2011-12-21 12:55:00,8.34,8.35,8.33,8.33,40100.0,7.2895,7.2982,7.2807,7.2807,40100.0
2011-12-21 13:00:00,8.34,8.36,8.33,8.36,50100.0,7.2895,7.307,7.2807,7.307,50100.0
2011-12-21 13:05:00,8.36,8.37,8.35,8.35,34900.0,7.307,7.3157,7.2982,7.2982,34900.0
2011-12-21 13:10:00,8.35,8.36,8.35,8.35,10600.0,7.2982,7.307,7.2982,7.2982,10600.0
2011-12-21 13:15:00,8.35,8.36,8.33,8.33,26600.0,7.2982,7.307,7.2807,7.2807,26600.0
2011-12-21 13:20:00,8.34,8.34,8.32,8.33,24900.0,7.2895,7.2895,7.272,7.2807,24900.0
2011-12-21 13:25:00,8.33,8.33,8.32,8.32,16600.0,7.2807,7.2807,7.272,7.272,16600.0
2011-12-21 13:30:00,8.33,8.33,8.31,8.32,19600.0,7.2807,7.2807,7.2633,7.272,19600.0
2011-12-21 13:35:00,8.32,8.32,8.31,8.32,23000.0,7.272,7.272,7.2633,7.272,23000.0
2011-12-21 13:40:00,8.31,8.32,8.31,8.31,11300.0,7.2633,7.272,7.2633,7.2633,11300.0
2011-12-21 13:45:00,8.31,8.32,8.3,8.31,77600.0,7.2633,7.272,7.2545,7.2633,77600.0
2011-12-21 13:50:00,8.32,8.35,8.3,8.35,111700.0,7.272,7.2982,7.2545,7.2982,111700.0
2011-12-21 13:55:00,8.35,8.35,8.34,8.35,10100.0,7.2982,7.2982,7.2895,7.2982,10100.0
2011-12-21 14:00:00,8.35,8.36,8.34,8.36,52800.0,7.2982,7.307,7.2895,7.307,52800.0
2011-12-21 14:05:00,8.36,8.36,8.35,8.35,15500.0,7.307,7.307,7.2982,7.2982,15500.0
2011-12-21 14:10:00,8.36,8.36,8.35,8.35,12200.0,7.307,7.307,7.2982,7.2982,12200.0
2011-12-21 14:15:00,8.35,8.36,8.34,8.34,85400.0,7.2982,7.307,7.2895,7.2895,85400.0
2011-12-21 14:20:00,8.35,8.35,8.34,8.34,17000.0,7.2982,7.2982,7.2895,7.2895,17000.0
2011-12-21 14:25:00,8.35,8.35,8.34,8.34,34200.0,7.2982,7.2982,7.2895,7.2895,34200.0
2011-12-21 14:30:00,8.35,8.35,8.33,8.33,67300.0,7.2982,7.2982,7.2807,7.2807,67300.0
2011-12-21 14:35:00,8.33,8.36,8.33,8.36,58000.0,7.2807,7.307,7.2807,7.307,58000.0
2011-12-21 14:40:00,8.36,8.36,8.35,8.36,13200.0,7.307,7.307,7.2982,7.307,13200.0
2011-12-21 14:45:00,8.35,8.36,8.35,8.35,28200.0,7.2982,7.307,7.2982,7.2982,28200.0
2011-12-21 14:50:00,8.36,8.36,8.35,8.36,14700.0,7.307,7.307,7.2982,7.307,14700.0
2011-12-21 14:55:00,8.36,8.36,8.34,8.35,36400.0,7.307,7.307,7.2895,7.2982,36400.0
2011-12-21 15:00:00,8.35,8.35,8.33,8.33,70800.0,7.2982,7.2982,7.2807,7.2807,70800.0
2011-12-21 15:05:00,8.33,8.34,8.33,8.33,28400.0,7.2807,7.2895,7.2807,7.2807,28400.0
2011-12-21 15:10:00,8.33,8.35,8.33,8.35,110000.0,7.2807,7.2982,7.2807,7.2982,110000.0
2011-12-21 15:15:00,8.35,8.37,8.34,8.36,116700.0,7.2982,7.3157,7.2895,7.307,116700.0
2011-12-21 15:20:00,8.36,8.36,8.35,8.36,19300.0,7.307,7.307,7.2982,7.307,19300.0
2011-12-21 15:25:00,8.35,8.36,8.35,8.36,21700.0,7.2982,7.307,7.2982,7.307,21700.0
2011-12-21 15:30:00,8.35,8.39,8.35,8.38,219000.0,7.2982,7.3332,7.2982,7.3244,219000.0
2011-12-21 15:35:00,8.38,8.39,8.36,8.37,135900.0,7.3244,7.3332,7.307,7.3157,135900.0
2011-12-21 15:40:00,8.37,8.38,8.36,8.38,152400.0,7.3157,7.3244,7.307,7.3244,152400.0
2011-12-21 15:45:00,8.37,8.38,8.35,8.36,186800.0,7.3157,7.3244,7.2982,7.307,186800.0
2011-12-21 15:50:00,8.36,8.36,8.35,8.36,156600.0,7.307,7.307,7.2982,7.307,156600.0
2011-12-21 15:55:00,8.36,8.37,8.35,8.37,309500.0,7.307,7.3157,7.2982,7.3157,309500.0
2011-12-22 09:30:00,8.36,8.4,8.34,8.35,75000.0,7.307,7.3419,7.2895,7.2982,75000.0
2011-12-22 09:35:00,8.35,8.37,8.33,8.37,45400.0,7.2982,7.3157,7.2807,7.3157,45400.0
2011-12-22 09:40:00,8.36,8.36,8.35,8.36,37700.0,7.307,7.307,7.2982,7.307,37700.0
2011-12-22 09:45:00,8.36,8.41,8.36,8.4,71800.0,7.307,7.3507,7.307,7.3419,71800.0
2011-12-22 09:50:00,8.39,8.48,8.39,8.46,195100.0,7.3332,7.4118,7.3332,7.3944,195100.0
2011-12-22 09:55:00,8.47,8.5,8.45,8.45,350500.0,7.4031,7.4293,7.3856,7.3856,350500.0
2011-12-22 10:00:00,8.46,8.46,8.43,8.43,87000.0,7.3944,7.3944,7.3681,7.3681,87000.0
2011-12-22 10:05:00,8.44,8.44,8.41,8.42,82100.0,7.3769,7.3769,7.3507,7.3594,82100.0
2011-12-22 10:10:00,8.41,8.42,8.35,8.4,173200.0,7.3507,7.3594,7.2982,7.3419,173200.0
2011-12-22 10:15:00,8.4,8.4,8.38,8.4,37700.0,7.3419,7.3419,7.3244,7.3419,37700.0
2011-12-22 10:20:00,8.4,8.4,8.37,8.38,101200.0,7.3419,7.3419,7.3157,7.3244,101200.0
2011-12-22 10:25:00,8.39,8.42,8.38,8.42,38300.0,7.3332,7.3594,7.3244,7.3594,38300.0
2011-12-22 10:30:00,8.42,8.42,8.39,8.39,111900.0,7.3594,7.3594,7.3332,7.3332,111900.0
2011-12-22 10:35:00,8.39,8.39,8.38,8.39,37500.0,7.3332,7.3332,7.3244,7.3332,37500.0
2011-12-22 10:40:00,8.39,8.39,8.37,8.37,32100.0,7.3332,7.3332,7.3157,7.3157,32100.0
2011-12-22 10:45:00,8.38,8.38,8.34,8.34,26300.0,7.3244,7.3244,7.2895,7.2895,26300.0
2011-12-22 10:50:00,8.35,8.36,8.34,8.36,40100.0,7.2982,7.307,7.2895,7.307,40100.0
2011-12-22 10:55:00,8.36,8.38,8.35,8.37,22100.0,7.307,7.3244,7.2982,7.3157,22100.0
2011-12-22 11:00:00,8.37,8.38,8.36,8.37,43500.0,7.3157,7.3244,7.307,7.3157,43500.0
2011-12-22 11:05:00,8.37,8.39,8.36,8.37,67700.0,7.3157,7.3332,7.307,7.3157,67700.0
2011-12-22 11:10:00,8.38,8.38,8.36,8.37,24300.0,7.3244,7.3244,7.307,7.3157,24300.0
2011-12-22 11:15:00,8.37,8.39,8.37,8.37,24200.0,7.3157,7.3332,7.3157,7.3157,24200.0
2011-12-22 11:20:00,8.37,8.38,8.36,8.37,15800.0,7.3157,7.3244,7.307,7.3157,15800.0
2011-12-22 11:25:00,8.37,8.37,8.35,8.36,26800.0,7.3157,7.3157,7.2982,7.307,26800.0
2011-12-22 11:30:00,8.36,8.38,8.35,8.35,22700.0,7.307,7.3244,7.2982,7.2982,22700.0
2011-12-22 11:35:00,8.35,8.37,8.35,8.37,31800.0,7.2982,7.3157,7.2982,7.3157,31800.0
2011-12-22 11:40:00,8.36,8.37,8.35,8.36,34900.0,7.307,7.3157,7.2982,7.307,34900.0
2011-12-22 11:45:00,8.37,8.38,8.36,8.38,20800.0,7.3157,7.3244,7.307,7.3244,20800.0
2011-12-22 11:50:00,8.38,8.38,8.36,8.38,15600.0,7.3244,7.3244,7.307,7.3244,15600.0
2011-12-22 11:55:00,8.38,8.38,8.36,8.37,26200.0,7.3244,7.3244,7.307,7.3157,26200.0
2011-12-22 12:00:00,8.38,8.38,8.37,8.38,3300.0,7.3244,7.3244,7.3157,7.3244,3300.0
2011-12-22 12:05:00,8.38,8.38,8.36,8.37,80600.0,7.3244,7.3244,7.307,7.3157,80600.0
2011-12-22 12:10:00,8.37,8.38,8.37,8.38,16600.0,7.3157,7.3244,7.3157,7.3244,16600.0
2011-12-22 12:15:00,8.38,8.4,8.38,8.38,48000.0,7.3244,7.3419,7.3244,7.3244,48000.0
2011-12-22 12:20:00,8.38,8.39,8.37,8.38,41100.0,7.3244,7.3332,7.3157,7.3244,41100.0
2011-12-22 12:25:00,8.38,8.38,8.37,8.38,59500.0,7.3244,7.3244,7.3157,7.3244,59500.0
2011-12-22 12:30:00,8.38,8.38,8.37,8.38,10800.0,7.3244,7.3244,7.3157,7.3244,10800.0
2011-12-22 12:35:00,8.38,8.38,8.37,8.38,10200.0,7.3244,7.3244,7.3157,7.3244,10200.0
2011-12-22 12:40:00,8.38,8.38,8.37,8.38,8800.0,7.3244,7.3244,7.3157,7.3244,8800.0
2011-12-22 12:45:00,8.38,8.38,8.36,8.37,31600.0,7.3244,7.3244,7.307,7.3157,31600.0
2011-12-22 12:50:00,8.37,8.37,8.34,8.35,100000.0,7.3157,7.3157,7.2895,7.2982,100000.0
2011-12-22 12:55:00,8.34,8.36,8.34,8.35,22800.0,7.2895,7.307,7.2895,7.2982,22800.0
2011-12-22 13:00:00,8.36,8.37,8.36,8.37,22100.0,7.307,7.3157,7.307,7.3157,22100.0
2011-12-22 13:05:00,8.37,8.37,8.36,8.37,14200.0,7.3157,7.3157,7.307,7.3157,14200.0
2011-12-22 13:10:00,8.37,8.37,8.36,8.37,8600.0,7.3157,7.3157,7.307,7.3157,8600.0
2011-12-22 13:15:00,8.36,8.37,8.36,8.37,20400.0,7.307,7.3157,7.307,7.3157,20400.0
2011-12-22 13:20:00,8.37,8.37,8.35,8.35,78700.0,7.3157,7.3157,7.2982,7.2982,78700.0
2011-12-22 13:25:00,8.35,8.36,8.35,8.36,12000.0,7.2982,7.307,7.2982,7.307,12000.0
2011-12-22 13:30:00,8.36,8.37,8.35,8.37,18500.0,7.307,7.3157,7.2982,7.3157,18500.0
2011-12-22 13:35:00,8.37,8.37,8.36,8.37,6100.0,7.3157,7.3157,7.307,7.3157,6100.0
2011-12-22 13:40:00,8.36,8.37,8.34,8.36,136200.0,7.307,7.3157,7.2895,7.307,136200.0
2011-12-22 13:45:00,8.35,8.36,8.35,8.36,12300.0,7.2982,7.307,7.2982,7.307,12300.0
2011-12-22 13:50:00,8.35,8.36,8.34,8.35,170800.0,7.2982,7.307,7.2895,7.2982,170800.0
2011-12-22 13:55:00,8.34,8.35,8.32,8.32,90300.0,7.2895,7.2982,7.272,7.272,90300.0
2011-12-22 14:00:00,8.32,8.33,8.29,8.3,351200.0,7.272,7.2807,7.2458,7.2545,351200.0
2011-12-22 14:05:00,8.3,8.3,8.28,8.28,118200.0,7.2545,7.2545,7.237,7.237,118200.0
2011-12-22 14:10:00,8.29,8.3,8.28,8.3,55200.0,7.2458,7.2545,7.237,7.2545,55200.0
2011-12-22 14:15:00,8.3,8.3,8.29,8.29,26700.0,7.2545,7.2545,7.2458,7.2458,26700.0
2011-12-22 14:20:00,8.3,8.32,8.29,8.32,141600.0,7.2545,7.272,7.2458,7.272,141600.0
2011-12-22 14:25:00,8.32,8.33,8.31,8.32,52500.0,7.272,7.2807,7.2633,7.272,52500.0
2011-12-22 14:30:00,8.33,8.33,8.32,8.32,24400.0,7.2807,7.2807,7.272,7.272,24400.0
2011-12-22 14:35:00,8.33,8.33,8.32,8.32,48600.0,7.2807,7.2807,7.272,7.272,48600.0
2011-12-22 14:40:00,8.33,8.33,8.32,8.32,24100.0,7.2807,7.2807,7.272,7.272,24100.0
2011-12-22 14:45:00,8.33,8.33,8.32,8.32,41600.0,7.2807,7.2807,7.272,7.272,41600.0
2011-12-22 14:50:00,8.32,8.34,8.32,8.34,77200.0,7.272,7.2895,7.272,7.2895,77200.0
2011-12-22 14:55:00,8.33,8.34,8.33,8.34,49400.0,7.2807,7.2895,7.2807,7.2895,49400.0
2011-12-22 15:00:00,8.34,8.34,8.33,8.33,11900.0,7.2895,7.2895,7.2807,7.2807,11900.0
2011-12-22 15:05:00,8.34,8.35,8.33,8.35,40600.0,7.2895,7.2982,7.2807,7.2982,40600.0
2011-12-22 15:10:00,8.35,8.36,8.34,8.36,47900.0,7.2982,7.307,7.2895,7.307,47900.0
2011-12-22 15:15:00,8.36,8.36,8.35,8.35,79000.0,7.307,7.307,7.2982,7.2982,79000.0
2011-12-22 15:20:00,8.36,8.38,8.35,8.37,45600.0,7.307,7.3244,7.2982,7.3157,45600.0
2011-12-22 15:25:00,8.37,8.38,8.37,8.38,35400.0,7.3157,7.3244,7.3157,7.3244,35400.0
2011-12-22 15:30:00,8.38,8.38,8.37,8.38,43600.0,7.3244,7.3244,7.3157,7.3244,43600.0
2011-12-22 15:35:00,8.38,8.41,8.37,8.41,180900.0,7.3244,7.3507,7.3157,7.3507,180900.0
2011-12-22 15:40:00,8.4,8.41,8.38,8.41,292000.0,7.3419,7.3507,7.3244,7.3507,292000.0
2011-12-22 15:45:00,8.41,8.41,8.39,8.4,169600.0,7.3507,7.3507,7.3332,7.3419,169600.0
2011-12-22 15:50:00,8.4,8.41,8.4,8.41,88800.0,7.3419,7.3507,7.3419,7.3507,88800.0
2011-12-22 15:55:00,8.41,8.41,8.4,8.41,161800.0,7.3507,7.3507,7.3419,7.3507,161800.0
2011-12-23 09:30:00,8.4,8.42,8.34,8.41,90300.0,7.3419,7.3594,7.2895,7.3507,90300.0
2011-12-23 09:35:00,8.4,8.43,8.39,8.42,99300.0,7.3419,7.3681,7.3332,7.3594,99300.0
2011-12-23 09:40:00,8.42,8.44,8.37,8.4,126300.0,7.3594,7.3769,7.3157,7.3419,126300.0
2011-12-23 09:45:00,8.4,8.41,8.39,8.39,29200.0,7.3419,7.3507,7.3332,7.3332,29200.0
2011-12-23 09:50:00,8.39,8.4,8.38,8.4,58900.0,7.3332,7.3419,7.3244,7.3419,58900.0
2011-12-23 09:55:00,8.39,8.4,8.39,8.39,10300.0,7.3332,7.3419,7.3332,7.3332,10300.0
2011-12-23 10:00:00,8.4,8.41,8.39,8.39,641200.0,7.3419,7.3507,7.3332,7.3332,641200.0
2011-12-23 10:05:00,8.39,8.39,8.34,8.37,479700.0,7.3332,7.3332,7.2895,7.3157,479700.0
2011-12-23 10:10:00,8.36,8.41,8.36,8.4,136400.0,7.307,7.3507,7.307,7.3419,136400.0
2011-12-23 10:15:00,8.41,8.41,8.4,8.41,14800.0,7.3507,7.3507,7.3419,7.3507,14800.0
2011-12-23 10:20:00,8.41,8.41,8.4,8.41,10000.0,7.3507,7.3507,7.3419,7.3507,10000.0
2011-12-23 10:25:00,8.41,8.42,8.4,8.42,27800.0,7.3507,7.3594,7.3419,7.3594,27800.0
2011-12-23 10:30:00,8.41,8.44,8.41,8.43,67400.0,7.3507,7.3769,7.3507,7.3681,67400.0
2011-12-23 10:35:00,8.42,8.46,8.42,8.46,99400.0,7.3594,7.3944,7.3594,7.3944,99400.0
2011-12-23 10:40:00,8.45,8.46,8.45,8.45,19500.0,7.3856,7.3944,7.3856,7.3856,19500.0
2011-12-23 10:45:00,8.46,8.46,8.43,8.43,74700.0,7.3944,7.3944,7.3681,7.3681,74700.0
2011-12-23 10:50:00,8.43,8.44,8.42,8.42,23400.0,7.3681,7.3769,7.3594,7.3594,23400.0
2011-12-23 10:55:00,8.43,8.43,8.42,8.42,22500.0,7.3681,7.3681,7.3594,7.3594,22500.0
2011-12-23 11:00:00,8.43,8.44,8.42,8.42,49600.0,7.3681,7.3769,7.3594,7.3594,49600.0
2011-12-23 11:05:00,8.42,8.43,8.4,8.4,79700.0,7.3594,7.3681,7.3419,7.3419,79700.0
2011-12-23 11:10:00,8.4,8.43,8.4,8.43,40000.0,7.3419,7.3681,7.3419,7.3681,40000.0
2011-12-23 11:15:00,8.42,8.43,8.42,8.42,7800.0,7.3594,7.3681,7.3594,7.3594,7800.0
2011-12-23 11:20:00,8.42,8.43,8.42,8.42,7500.0,7.3594,7.3681,7.3594,7.3594,7500.0
2011-12-23 11:25:00,8.42,8.43,8.42,8.42,19300.0,7.3594,7.3681,7.3594,7.3594,19300.0
2011-12-23 11:30:00,8.43,8.43,8.42,8.43,45400.0,7.3681,7.3681,7.3594,7.3681,45400.0
2011-12-23 11:35:00,8.42,8.43,8.42,8.43,34100.0,7.3594,7.3681,7.3594,7.3681,34100.0
2011-12-23 11:40:00,8.43,8.43,8.42,8.43,14000.0,7.3681,7.3681,7.3594,7.3681,14000.0
2011-12-23 11:45:00,8.42,8.43,8.42,8.43,18600.0,7.3594,7.3681,7.3594,7.3681,18600.0
2011-12-23 11:50:00,8.43,8.43,8.42,8.43,13900.0,7.3681,7.3681,7.3594,7.3681,13900.0
2011-12-23 11:55:00,8.43,8.44,8.42,8.44,30600.0,7.3681,7.3769,7.3594,7.3769,30600.0
2011-12-23 12:00:00,8.43,8.44,8.43,8.44,8100.0,7.3681,7.3769,7.3681,7.3769,8100.0
2011-12-23 12:05:00,8.44,8.45,8.43,8.45,23800.0,7.3769,7.3856,7.3681,7.3856,23800.0
2011-12-23 12:10:00,8.45,8.47,8.44,8.47,43500.0,7.3856,7.4031,7.3769,7.4031,43500.0
2011-12-23 12:15:00,8.47,8.48,8.47,8.48,7300.0,7.4031,7.4118,7.4031,7.4118,7300.0
2011-12-23 12:20:00,8.48,8.48,8.47,8.48,56900.0,7.4118,7.4118,7.4031,7.4118,56900.0
2011-12-23 12:25:00,8.48,8.48,8.46,8.46,98300.0,7.4118,7.4118,7.3944,7.3944,98300.0
2011-12-23 12:30:00,8.46,8.47,8.46,8.47,64500.0,7.3944,7.4031,7.3944,7.4031,64500.0
2011-12-23 12:35:00,8.46,8.47,8.46,8.46,43300.0,7.3944,7.4031,7.3944,7.3944,43300.0
2011-12-23 12:40:00,8.46,8.47,8.46,8.46,10300.0,7.3944,7.4031,7.3944,7.3944,10300.0
2011-12-23 12:45:00,8.46,8.47,8.45,8.45,30200.0,7.3944,7.4031,7.3856,7.3856,30200.0
2011-12-23 12:50:00,8.45,8.46,8.45,8.46,11400.0,7.3856,7.3944,7.3856,7.3944,11400.0
2011-12-23 12:55:00,8.45,8.46,8.45,8.45,16200.0,7.3856,7.3944,7.3856,7.3856,16200.0
2011-12-23 13:00:00,8.46,8.46,8.45,8.46,11000.0,7.3944,7.3944,7.3856,7.3944,11000.0
2011-12-23 13:05:00,8.45,8.46,8.45,8.46,6100.0,7.3856,7.3944,7.3856,7.3944,6100.0
2011-12-23 13:10:00,8.45,8.46,8.45,8.46,17400.0,7.3856,7.3944,7.3856,7.3944,17400.0
2011-12-23 13:15:00,8.46,8.47,8.46,8.46,23900.0,7.3944,7.4031,7.3944,7.3944,23900.0
2011-12-23 13:20:00,8.46,8.48,8.46,8.48,86200.0,7.3944,7.4118,7.3944,7.4118,86200.0
2011-12-23 13:25:00,8.48,8.48,8.47,8.48,9800.0,7.4118,7.4118,7.4031,7.4118,9800.0
2011-12-23 13:30:00,8.47,8.48,8.47,8.48,50800.0,7.4031,7.4118,7.4031,7.4118,50800.0
2011-12-23 13:35:00,8.48,8.51,8.48,8.49,202300.0,7.4118,7.4381,7.4118,7.4206,202300.0
2011-12-23 13:40:00,8.49,8.49,8.48,8.49,27200.0,7.4206,7.4206,7.4118,7.4206,27200.0
2011-12-23 13:45:00,8.48,8.49,8.48,8.48,50800.0,7.4118,7.4206,7.4118,7.4118,50800.0
2011-12-23 13:50:00,8.49,8.49,8.48,8.48,20500.0,7.4206,7.4206,7.4118,7.4118,20500.0
2011-12-23 13:55:00,8.48,8.49,8.48,8.48,24900.0,7.4118,7.4206,7.4118,7.4118,24900.0
2011-12-23 14:00:00,8.48,8.48,8.47,8.47,92500.0,7.4118,7.4118,7.4031,7.4031,92500.0
2011-12-23 14:05:00,8.47,8.48,8.47,8.47,16900.0,7.4031,7.4118,7.4031,7.4031,16900.0
2011-12-23 14:10:00,8.48,8.48,8.47,8.47,52100.0,7.4118,7.4118,7.4031,7.4031,52100.0
2011-12-23 14:15:00,8.47,8.48,8.47,8.47,12800.0,7.4031,7.4118,7.4031,7.4031,12800.0
2011-12-23 14:20:00,8.47,8.48,8.47,8.48,10700.0,7.4031,7.4118,7.4031,7.4118,10700.0
2011-12-23 14:25:00,8.47,8.48,8.47,8.47,20100.0,7.4031,7.4118,7.4031,7.4031,20100.0
2011-12-23 14:30:00,8.47,8.48,8.47,8.47,8700.0,7.4031,7.4118,7.4031,7.4031,8700.0
2011-12-23 14:35:00,8.47,8.48,8.47,8.47,15200.0,7.4031,7.4118,7.4031,7.4031,15200.0
2011-12-23 14:40:00,8.47,8.48,8.47,8.47,9200.0,7.4031,7.4118,7.4031,7.4031,9200.0
2011-12-23 14:45:00,8.48,8.48,8.47,8.47,30500.0,7.4118,7.4118,7.4031,7.4031,30500.0
2011-12-23 14:50:00,8.47,8.49,8.47,8.49,36800.0,7.4031,7.4206,7.4031,7.4206,36800.0
2011-12-23 14:55:00,8.48,8.49,8.48,8.48,15700.0,7.4118,7.4206,7.4118,7.4118,15700.0
2011-12-23 15:00:00,8.48,8.49,8.48,8.49,32500.0,7.4118,7.4206,7.4118,7.4206,32500.0
2011-12-23 15:05:00,8.48,8.49,8.48,8.49,10900.0,7.4118,7.4206,7.4118,7.4206,10900.0
2011-12-23 15:10:00,8.49,8.49,8.48,8.48,11600.0,7.4206,7.4206,7.4118,7.4118,11600.0
2011-12-23 15:15:00,8.49,8.49,8.48,8.48,13100.0,7.4206,7.4206,7.4118,7.4118,13100.0
2011-12-23 15:20:00,8.48,8.49,8.48,8.49,16600.0,7.4118,7.4206,7.4118,7.4206,16600.0
2011-12-23 15:25:00,8.48,8.49,8.48,8.49,37000.0,7.4118,7.4206,7.4118,7.4206,37000.0
2011-12-23 15:30:00,8.49,8.51,8.48,8.51,92900.0,7.4206,7.4381,7.4118,7.4381,92900.0
2011-12-23 15:35:00,8.51,8.53,8.5,8.53,55600.0,7.4381,7.4555,7.4293,7.4555,55600.0
2011-12-23 15:40:00,8.53,8.53,8.52,8.53,54200.0,7.4555,7.4555,7.4468,7.4555,54200.0
2011-12-23 15:45:00,8.53,8.55,8.53,8.55,86700.0,7.4555,7.473,7.4555,7.473,86700.0
2011-12-23 15:50:00,8.55,8.57,8.54,8.55,336100.0,7.473,7.4905,7.4643,7.473,336100.0
2011-12-23 15:55:00,8.55,8.58,8.55,8.57,238000.0,7.473,7.4993,7.473,7.4905,238000.0
2011-12-27 09:30:00,8.52,8.55,8.5,8.52,57500.0,7.4468,7.473,7.4293,7.4468,57500.0
2011-12-27 09:35:00,8.53,8.54,8.51,8.52,38800.0,7.4555,7.4643,7.4381,7.4468,38800.0
2011-12-27 09:40:00,8.52,8.56,8.52,8.56,28200.0,7.4468,7.4818,7.4468,7.4818,28200.0
2011-12-27 09:45:00,8.56,8.58,8.55,8.58,15900.0,7.4818,7.4993,7.473,7.4993,15900.0
2011-12-27 09:50:00,8.58,8.6,8.55,8.56,89800.0,7.4993,7.5167,7.473,7.4818,89800.0
2011-12-27 09:55:00,8.56,8.56,8.53,8.56,37900.0,7.4818,7.4818,7.4555,7.4818,37900.0
2011-12-27 10:00:00,8.56,8.58,8.55,8.57,62000.0,7.4818,7.4993,7.473,7.4905,62000.0
2011-12-27 10:05:00,8.57,8.58,8.56,8.57,33200.0,7.4905,7.4993,7.4818,7.4905,33200.0
2011-12-27 10:10:00,8.56,8.57,8.56,8.57,14900.0,7.4818,7.4905,7.4818,7.4905,14900.0
2011-12-27 10:15:00,8.57,8.57,8.56,8.56,10200.0,7.4905,7.4905,7.4818,7.4818,10200.0
2011-12-27 10:20:00,8.57,8.57,8.56,8.56,14500.0,7.4905,7.4905,7.4818,7.4818,14500.0
2011-12-27 10:25:00,8.56,8.58,8.55,8.56,141400.0,7.4818,7.4993,7.473,7.4818,141400.0
2011-12-27 10:30:00,8.56,8.56,8.55,8.56,24300.0,7.4818,7.4818,7.473,7.4818,24300.0
2011-12-27 10:35:00,8.55,8.56,8.54,8.54,42500.0,7.473,7.4818,7.4643,7.4643,42500.0
2011-12-27 10:40:00,8.54,8.54,8.51,8.51,62800.0,7.4643,7.4643,7.4381,7.4381,62800.0
2011-12-27 10:45:00,8.51,8.52,8.49,8.5,40900.0,7.4381,7.4468,7.4206,7.4293,40900.0
2011-12-27 10:50:00,8.5,8.51,8.45,8.45,206500.0,7.4293,7.4381,7.3856,7.3856,206500.0
2011-12-27 10:55:00,8.45,8.46,8.45,8.45,13200.0,7.3856,7.3944,7.3856,7.3856,13200.0
2011-12-27 11:00:00,8.45,8.47,8.45,8.46,46700.0,7.3856,7.4031,7.3856,7.3944,46700.0
2011-12-27 11:05:00,8.47,8.47,8.46,8.46,46200.0,7.4031,7.4031,7.3944,7.3944,46200.0
2011-12-27 11:10:00,8.47,8.47,8.46,8.46,26800.0,7.4031,7.4031,7.3944,7.3944,26800.0
2011-12-27 11:15:00,8.46,8.49,8.46,8.48,151500.0,7.3944,7.4206,7.3944,7.4118,151500.0
2011-12-27 11:20:00,8.48,8.49,8.48,8.48,17200.0,7.4118,7.4206,7.4118,7.4118,17200.0
2011-12-27 11:25:00,8.48,8.49,8.47,8.48,36600.0,7.4118,7.4206,7.4031,7.4118,36600.0
2011-12-27 11:30:00,8.48,8.49,8.47,8.47,50000.0,7.4118,7.4206,7.4031,7.4031,50000.0
2011-12-27 11:35:00,8.47,8.49,8.46,8.48,187200.0,7.4031,7.4206,7.3944,7.4118,187200.0
2011-12-27 11:40:00,8.48,8.48,8.45,8.46,34200.0,7.4118,7.4118,7.3856,7.3944,34200.0
2011-12-27 11:45:00,8.45,8.47,8.45,8.46,42800.0,7.3856,7.4031,7.3856,7.3944,42800.0
2011-12-27 11:50:00,8.46,8.47,8.46,8.47,3800.0,7.3944,7.4031,7.3944,7.4031,3800.0
2011-12-27 11:55:00,8.46,8.47,8.46,8.46,33100.0,7.3944,7.4031,7.3944,7.3944,33100.0
2011-12-27 12:00:00,8.46,8.47,8.46,8.46,23000.0,7.3944,7.4031,7.3944,7.3944,23000.0
2011-12-27 12:05:00,8.46,8.47,8.46,8.46,23500.0,7.3944,7.4031,7.3944,7.3944,23500.0
2011-12-27 12:10:00,8.46,8.47,8.46,8.46,8100.0,7.3944,7.4031,7.3944,7.3944,8100.0
2011-12-27 12:15:00,8.46,8.47,8.45,8.45,60000.0,7.3944,7.4031,7.3856,7.3856,60000.0
2011-12-27 12:20:00,8.45,8.46,8.44,8.46,47900.0,7.3856,7.3944,7.3769,7.3944,47900.0
2011-12-27 12:25:00,8.46,8.46,8.45,8.45,52700.0,7.3944,7.3944,7.3856,7.3856,52700.0
2011-12-27 12:30:00,8.45,8.46,8.44,8.45,19500.0,7.3856,7.3944,7.3769,7.3856,19500.0
2011-12-27 12:35:00,8.45,8.46,8.45,8.45,50500.0,7.3856,7.3944,7.3856,7.3856,50500.0
2011-12-27 12:40:00,8.45,8.46,8.44,8.45,26800.0,7.3856,7.3944,7.3769,7.3856,26800.0
2011-12-27 12:45:00,8.46,8.46,8.44,8.44,83100.0,7.3944,7.3944,7.3769,7.3769,83100.0
2011-12-27 12:50:00,8.44,8.45,8.42,8.42,74900.0,7.3769,7.3856,7.3594,7.3594,74900.0
2011-12-27 12:55:00,8.42,8.43,8.42,8.42,66800.0,7.3594,7.3681,7.3594,7.3594,66800.0
2011-12-27 13:00:00,8.42,8.43,8.4,8.4,59500.0,7.3594,7.3681,7.3419,7.3419,59500.0
2011-12-27 13:05:00,8.4,8.41,8.39,8.4,69300.0,7.3419,7.3507,7.3332,7.3419,69300.0
2011-12-27 13:10:00,8.4,8.41,8.4,8.41,16300.0,7.3419,7.3507,7.3419,7.3507,16300.0
2011-12-27 13:15:00,8.41,8.41,8.4,8.41,8100.0,7.3507,7.3507,7.3419,7.3507,8100.0
2011-12-27 13:20:00,8.4,8.41,8.39,8.4,95600.0,7.3419,7.3507,7.3332,7.3419,95600.0
2011-12-27 13:25:00,8.41,8.41,8.4,8.4,13000.0,7.3507,7.3507,7.3419,7.3419,13000.0
2011-12-27 13:30:00,8.41,8.42,8.4,8.41,99100.0,7.3507,7.3594,7.3419,7.3507,99100.0
2011-12-27 13:35:00,8.41,8.42,8.4,8.42,48700.0,7.3507,7.3594,7.3419,7.3594,48700.0
2011-12-27 13:40:00,8.41,8.43,8.41,8.43,53200.0,7.3507,7.3681,7.3507,7.3681,53200.0
2011-12-27 13:45:00,8.43,8.44,8.43,8.44,98400.0,7.3681,7.3769,7.3681,7.3769,98400.0
2011-12-27 13:50:00,8.43,8.47,8.43,8.46,94300.0,7.3681,7.4031,7.3681,7.3944,94300.0
2011-12-27 13:55:00,8.46,8.47,8.46,8.46,5200.0,7.3944,7.4031,7.3944,7.3944,5200.0
2011-12-27 14:00:00,8.46,8.47,8.46,8.46,15400.0,7.3944,7.4031,7.3944,7.3944,15400.0
2011-12-27 14:05:00,8.46,8.47,8.45,8.46,112100.0,7.3944,7.4031,7.3856,7.3944,112100.0
2011-12-27 14:10:00,8.46,8.47,8.45,8.47,71400.0,7.3944,7.4031,7.3856,7.4031,71400.0
2011-12-27 14:15:00,8.47,8.48,8.47,8.48,46800.0,7.4031,7.4118,7.4031,7.4118,46800.0
2011-12-27 14:20:00,8.48,8.48,8.47,8.48,52600.0,7.4118,7.4118,7.4031,7.4118,52600.0
2011-12-27 14:25:00,8.48,8.48,8.47,8.47,18400.0,7.4118,7.4118,7.4031,7.4031,18400.0
2011-12-27 14:30:00,8.47,8.48,8.47,8.47,15700.0,7.4031,7.4118,7.4031,7.4031,15700.0
2011-12-27 14:35:00,8.47,8.48,8.47,8.47,7900.0,7.4031,7.4118,7.4031,7.4031,7900.0
2011-12-27 14:40:00,8.48,8.48,8.47,8.48,101100.0,7.4118,7.4118,7.4031,7.4118,101100.0
2011-12-27 14:45:00,8.48,8.49,8.47,8.49,24900.0,7.4118,7.4206,7.4031,7.4206,24900.0
2011-12-27 14:50:00,8.49,8.5,8.48,8.49,41000.0,7.4206,7.4293,7.4118,7.4206,41000.0
2011-12-27 14:55:00,8.49,8.51,8.48,8.51,197800.0,7.4206,7.4381,7.4118,7.4381,197800.0
2011-12-27 15:00:00,8.5,8.51,8.5,8.5,12900.0,7.4293,7.4381,7.4293,7.4293,12900.0
2011-12-27 15:05:00,8.5,8.51,8.5,8.5,10400.0,7.4293,7.4381,7.4293,7.4293,10400.0
2011-12-27 15:10:00,8.51,8.51,8.5,8.51,13000.0,7.4381,7.4381,7.4293,7.4381,13000.0
2011-12-27 15:15:00,8.5,8.51,8.5,8.51,11600.0,7.4293,7.4381,7.4293,7.4381,11600.0
2011-12-27 15:20:00,8.5,8.51,8.49,8.5,152100.0,7.4293,7.4381,7.4206,7.4293,152100.0
2011-12-27 15:25:00,8.51,8.51,8.49,8.5,43000.0,7.4381,7.4381,7.4206,7.4293,43000.0
2011-12-27 15:30:00,8.5,8.51,8.49,8.5,107200.0,7.4293,7.4381,7.4206,7.4293,107200.0
2011-12-27 15:35:00,8.5,8.51,8.5,8.5,95700.0,7.4293,7.4381,7.4293,7.4293,95700.0
2011-12-27 15:40:00,8.5,8.51,8.49,8.5,107000.0,7.4293,7.4381,7.4206,7.4293,107000.0
2011-12-27 15:45:00,8.5,8.5,8.48,8.49,96100.0,7.4293,7.4293,7.4118,7.4206,96100.0
2011-12-27 15:50:00,8.49,8.51,8.48,8.5,143100.0,7.4206,7.4381,7.4118,7.4293,143100.0
2011-12-27 15:55:00,8.5,8.51,8.5,8.51,262500.0,7.4293,7.4381,7.4293,7.4381,262500.0
2011-12-28 09:30:00,8.51,8.54,8.47,8.48,78800.0,7.4381,7.4643,7.4031,7.4118,78800.0
2011-12-28 09:35:00,8.48,8.51,8.48,8.49,35500.0,7.4118,7.4381,7.4118,7.4206,35500.0
2011-12-28 09:40:00,8.49,8.5,8.49,8.49,33600.0,7.4206,7.4293,7.4206,7.4206,33600.0
2011-12-28 09:45:00,8.49,8.5,8.45,8.46,68500.0,7.4206,7.4293,7.3856,7.3944,68500.0
2011-12-28 09:50:00,8.46,8.47,8.44,8.44,58700.0,7.3944,7.4031,7.3769,7.3769,58700.0
2011-12-28 09:55:00,8.44,8.46,8.43,8.45,69900.0,7.3769,7.3944,7.3681,7.3856,69900.0
2011-12-28 10:00:00,8.45,8.46,8.43,8.43,76600.0,7.3856,7.3944,7.3681,7.3681,76600.0
2011-12-28 10:05:00,8.43,8.44,8.43,8.44,41700.0,7.3681,7.3769,7.3681,7.3769,41700.0
2011-12-28 10:10:00,8.44,8.45,8.43,8.43,31500.0,7.3769,7.3856,7.3681,7.3681,31500.0
2011-12-28 10:15:00,8.44,8.44,8.42,8.43,91700.0,7.3769,7.3769,7.3594,7.3681,91700.0
2011-12-28 10:20:00,8.44,8.45,8.42,8.42,61000.0,7.3769,7.3856,7.3594,7.3594,61000.0
2011-12-28 10:25:00,8.42,8.43,8.4,8.4,26900.0,7.3594,7.3681,7.3419,7.3419,26900.0
2011-12-28 10:30:00,8.41,8.41,8.39,8.4,109900.0,7.3507,7.3507,7.3332,7.3419,109900.0
2011-12-28 10:35:00,8.4,8.41,8.38,8.39,50400.0,7.3419,7.3507,7.3244,7.3332,50400.0
2011-12-28 10:40:00,8.39,8.4,8.39,8.39,32000.0,7.3332,7.3419,7.3332,7.3332,32000.0
2011-12-28 10:45:00,8.39,8.43,8.39,8.41,85500.0,7.3332,7.3681,7.3332,7.3507,85500.0
2011-12-28 10:50:00,8.42,8.42,8.41,8.41,12000.0,7.3594,7.3594,7.3507,7.3507,12000.0
2011-12-28 10:55:00,8.41,8.42,8.4,8.42,60600.0,7.3507,7.3594,7.3419,7.3594,60600.0
2011-12-28 11:00:00,8.41,8.42,8.4,8.42,52100.0,7.3507,7.3594,7.3419,7.3594,52100.0
2011-12-28 11:05:00,8.42,8.43,8.41,8.43,40200.0,7.3594,7.3681,7.3507,7.3681,40200.0
2011-12-28 11:10:00,8.42,8.44,8.42,8.44,44600.0,7.3594,7.3769,7.3594,7.3769,44600.0
2011-12-28 11:15:00,8.44,8.44,8.41,8.42,82400.0,7.3769,7.3769,7.3507,7.3594,82400.0
2011-12-28 11:20:00,8.42,8.43,8.42,8.42,29700.0,7.3594,7.3681,7.3594,7.3594,29700.0
2011-12-28 11:25:00,8.42,8.43,8.41,8.42,28900.0,7.3594,7.3681,7.3507,7.3594,28900.0
2011-12-28 11:30:00,8.41,8.42,8.36,8.37,79400.0,7.3507,7.3594,7.307,7.3157,79400.0
2011-12-28 11:35:00,8.37,8.38,8.37,8.37,27500.0,7.3157,7.3244,7.3157,7.3157,27500.0
2011-12-28 11:40:00,8.37,8.39,8.37,8.37,80300.0,7.3157,7.3332,7.3157,7.3157,80300.0
2011-12-28 11:45:00,8.37,8.39,8.37,8.39,87800.0,7.3157,7.3332,7.3157,7.3332,87800.0
2011-12-28 11:50:00,8.39,8.39,8.38,8.38,17400.0,7.3332,7.3332,7.3244,7.3244,17400.0
2011-12-28 11:55:00,8.39,8.39,8.37,8.38,39000.0,7.3332,7.3332,7.3157,7.3244,39000.0
2011-12-28 12:00:00,8.38,8.4,8.37,8.39,40900.0,7.3244,7.3419,7.3157,7.3332,40900.0
2011-12-28 12:05:00,8.39,8.4,8.38,8.39,24500.0,7.3332,7.3419,7.3244,7.3332,24500.0
2011-12-28 12:10:00,8.39,8.4,8.38,8.4,27600.0,7.3332,7.3419,7.3244,7.3419,27600.0
2011-12-28 12:15:00,8.4,8.41,8.4,8.41,24300.0,7.3419,7.3507,7.3419,7.3507,24300.0
2011-12-28 12:20:00,8.41,8.42,8.4,8.41,26200.0,7.3507,7.3594,7.3419,7.3507,26200.0
2011-12-28 12:25:00,8.41,8.41,8.4,8.41,5300.0,7.3507,7.3507,7.3419,7.3507,5300.0
2011-12-28 12:30:00,8.41,8.42,8.4,8.41,38700.0,7.3507,7.3594,7.3419,7.3507,38700.0
2011-12-28 12:35:00,8.4,8.41,8.4,8.41,17400.0,7.3419,7.3507,7.3419,7.3507,17400.0
2011-12-28 12:40:00,8.4,8.41,8.4,8.41,20700.0,7.3419,7.3507,7.3419,7.3507,20700.0
2011-12-28 12:45:00,8.41,8.42,8.41,8.42,33400.0,7.3507,7.3594,7.3507,7.3594,33400.0
2011-12-28 12:50:00,8.42,8.42,8.39,8.4,64100.0,7.3594,7.3594,7.3332,7.3419,64100.0
2011-12-28 12:55:00,8.4,8.41,8.4,8.41,12500.0,7.3419,7.3507,7.3419,7.3507,12500.0
2011-12-28 13:00:00,8.4,8.41,8.4,8.41,9100.0,7.3419,7.3507,7.3419,7.3507,9100.0
2011-12-28 13:05:00,8.4,8.41,8.39,8.4,45000.0,7.3419,7.3507,7.3332,7.3419,45000.0
2011-12-28 13:10:00,8.4,8.41,8.39,8.41,53200.0,7.3419,7.3507,7.3332,7.3507,53200.0
2011-12-28 13:15:00,8.41,8.41,8.4,8.41,9900.0,7.3507,7.3507,7.3419,7.3507,9900.0
2011-12-28 13:20:00,8.4,8.41,8.4,8.4,14100.0,7.3419,7.3507,7.3419,7.3419,14100.0
2011-12-28 13:25:00,8.4,8.41,8.4,8.4,26400.0,7.3419,7.3507,7.3419,7.3419,26400.0
2011-12-28 13:30:00,8.41,8.41,8.4,8.4,5100.0,7.3507,7.3507,7.3419,7.3419,5100.0
2011-12-28 13:35:00,8.4,8.42,8.4,8.41,29000.0,7.3419,7.3594,7.3419,7.3507,29000.0
2011-12-28 13:40:00,8.42,8.42,8.41,8.41,15800.0,7.3594,7.3594,7.3507,7.3507,15800.0
2011-12-28 13:45:00,8.42,8.42,8.41,8.42,11700.0,7.3594,7.3594,7.3507,7.3594,11700.0
2011-12-28 13:50:00,8.41,8.42,8.41,8.41,13400.0,7.3507,7.3594,7.3507,7.3507,13400.0
2011-12-28 13:55:00,8.41,8.42,8.41,8.41,8500.0,7.3507,7.3594,7.3507,7.3507,8500.0
2011-12-28 14:00:00,8.41,8.41,8.4,8.4,25400.0,7.3507,7.3507,7.3419,7.3419,25400.0
2011-12-28 14:05:00,8.41,8.41,8.4,8.4,11100.0,7.3507,7.3507,7.3419,7.3419,11100.0
2011-12-28 14:10:00,8.4,8.41,8.4,8.4,3100.0,7.3419,7.3507,7.3419,7.3419,3100.0
2011-12-28 14:15:00,8.4,8.4,8.39,8.4,15300.0,7.3419,7.3419,7.3332,7.3419,15300.0
2011-12-28 14:20:00,8.39,8.41,8.39,8.41,57000.0,7.3332,7.3507,7.3332,7.3507,57000.0
2011-12-28 14:25:00,8.4,8.42,8.4,8.41,36700.0,7.3419,7.3594,7.3419,7.3507,36700.0
2011-12-28 14:30:00,8.41,8.42,8.39,8.39,51900.0,7.3507,7.3594,7.3332,7.3332,51900.0
2011-12-28 14:35:00,8.39,8.4,8.39,8.39,19400.0,7.3332,7.3419,7.3332,7.3332,19400.0
2011-12-28 14:40:00,8.4,8.4,8.39,8.4,10100.0,7.3419,7.3419,7.3332,7.3419,10100.0
2011-12-28 14:45:00,8.39,8.4,8.39,8.39,10700.0,7.3332,7.3419,7.3332,7.3332,10700.0
2011-12-28 14:50:00,8.39,8.4,8.39,8.39,18400.0,7.3332,7.3419,7.3332,7.3332,18400.0
2011-12-28 14:55:00,8.39,8.4,8.39,8.39,15700.0,7.3332,7.3419,7.3332,7.3332,15700.0
2011-12-28 15:00:00,8.4,8.4,8.39,8.39,12000.0,7.3419,7.3419,7.3332,7.3332,12000.0
2011-12-28 15:05:00,8.4,8.4,8.39,8.39,13700.0,7.3419,7.3419,7.3332,7.3332,13700.0
2011-12-28 15:10:00,8.39,8.4,8.39,8.39,15000.0,7.3332,7.3419,7.3332,7.3332,15000.0
2011-12-28 15:15:00,8.39,8.4,8.38,8.38,42500.0,7.3332,7.3419,7.3244,7.3244,42500.0
2011-12-28 15:20:00,8.39,8.39,8.38,8.39,33400.0,7.3332,7.3332,7.3244,7.3332,33400.0
2011-12-28 15:25:00,8.39,8.41,8.38,8.39,148500.0,7.3332,7.3507,7.3244,7.3332,148500.0
2011-12-28 15:30:00,8.39,8.4,8.39,8.39,23500.0,7.3332,7.3419,7.3332,7.3332,23500.0
2011-12-28 15:35:00,8.39,8.4,8.38,8.39,77500.0,7.3332,7.3419,7.3244,7.3332,77500.0
2011-12-28 15:40:00,8.39,8.4,8.39,8.39,32900.0,7.3332,7.3419,7.3332,7.3332,32900.0
2011-12-28 15:45:00,8.4,8.4,8.39,8.4,50500.0,7.3419,7.3419,7.3332,7.3419,50500.0
2011-12-28 15:50:00,8.4,8.4,8.39,8.4,56300.0,7.3419,7.3419,7.3332,7.3419,56300.0
2011-12-28 15:55:00,8.39,8.41,8.39,8.41,192800.0,7.3332,7.3507,7.3332,7.3507,192800.0
2011-12-29 09:30:00,8.41,8.48,8.4,8.48,86500.0,7.3507,7.4118,7.3419,7.4118,86500.0
2011-12-29 09:35:00,8.49,8.49,8.45,8.46,47800.0,7.4206,7.4206,7.3856,7.3944,47800.0
2011-12-29 09:40:00,8.47,8.49,8.46,8.48,38100.0,7.4031,7.4206,7.3944,7.4118,38100.0
2011-12-29 09:45:00,8.49,8.49,8.47,8.47,28400.0,7.4206,7.4206,7.4031,7.4031,28400.0
2011-12-29 09:50:00,8.48,8.48,8.47,8.47,28600.0,7.4118,7.4118,7.4031,7.4031,28600.0
2011-12-29 09:55:00,8.48,8.48,8.44,8.44,33300.0,7.4118,7.4118,7.3769,7.3769,33300.0
2011-12-29 10:00:00,8.44,8.47,8.44,8.47,29000.0,7.3769,7.4031,7.3769,7.4031,29000.0
2011-12-29 10:05:00,8.47,8.5,8.46,8.49,54200.0,7.4031,7.4293,7.3944,7.4206,54200.0
2011-12-29 10:10:00,8.5,8.5,8.48,8.48,25100.0,7.4293,7.4293,7.4118,7.4118,25100.0
2011-12-29 10:15:00,8.49,8.49,8.48,8.49,42600.0,7.4206,7.4206,7.4118,7.4206,42600.0
2011-12-29 10:20:00,8.49,8.49,8.48,8.48,31100.0,7.4206,7.4206,7.4118,7.4118,31100.0
2011-12-29 10:25:00,8.49,8.52,8.48,8.52,52000.0,7.4206,7.4468,7.4118,7.4468,52000.0
2011-12-29 10:30:00,8.52,8.54,8.51,8.54,70900.0,7.4468,7.4643,7.4381,7.4643,70900.0
2011-12-29 10:35:00,8.54,8.54,8.53,8.54,27200.0,7.4643,7.4643,7.4555,7.4643,27200.0
2011-12-29 10:40:00,8.54,8.55,8.53,8.54,35300.0,7.4643,7.473,7.4555,7.4643,35300.0
2011-12-29 10:45:00,8.55,8.55,8.54,8.54,16300.0,7.473,7.473,7.4643,7.4643,16300.0
2011-12-29 10:50:00,8.54,8.55,8.54,8.54,23400.0,7.4643,7.473,7.4643,7.4643,23400.0
2011-12-29 10:55:00,8.54,8.55,8.53,8.54,105800.0,7.4643,7.473,7.4555,7.4643,105800.0
2011-12-29 11:00:00,8.55,8.55,8.53,8.54,58500.0,7.473,7.473,7.4555,7.4643,58500.0
2011-12-29 11:05:00,8.54,8.54,8.5,8.5,41300.0,7.4643,7.4643,7.4293,7.4293,41300.0
2011-12-29 11:10:00,8.5,8.51,8.49,8.5,39800.0,7.4293,7.4381,7.4206,7.4293,39800.0
2011-12-29 11:15:00,8.5,8.5,8.49,8.49,13100.0,7.4293,7.4293,7.4206,7.4206,13100.0
2011-12-29 11:20:00,8.5,8.5,8.49,8.5,10900.0,7.4293,7.4293,7.4206,7.4293,10900.0
2011-12-29 11:25:00,8.5,8.53,8.49,8.52,90600.0,7.4293,7.4555,7.4206,7.4468,90600.0
2011-12-29 11:30:00,8.52,8.53,8.51,8.53,61700.0,7.4468,7.4555,7.4381,7.4555,61700.0
2011-12-29 11:35:00,8.52,8.53,8.52,8.52,14600.0,7.4468,7.4555,7.4468,7.4468,14600.0
2011-12-29 11:40:00,8.53,8.53,8.52,8.52,5400.0,7.4555,7.4555,7.4468,7.4468,5400.0
2011-12-29 11:45:00,8.52,8.53,8.52,8.53,19300.0,7.4468,7.4555,7.4468,7.4555,19300.0
2011-12-29 11:50:00,8.52,8.54,8.52,8.54,30600.0,7.4468,7.4643,7.4468,7.4643,30600.0
2011-12-29 11:55:00,8.54,8.54,8.53,8.54,5800.0,7.4643,7.4643,7.4555,7.4643,5800.0
2011-12-29 12:00:00,8.54,8.54,8.53,8.54,11400.0,7.4643,7.4643,7.4555,7.4643,11400.0
2011-12-29 12:05:00,8.54,8.54,8.53,8.53,5800.0,7.4643,7.4643,7.4555,7.4555,5800.0
2011-12-29 12:10:00,8.54,8.54,8.53,8.54,16500.0,7.4643,7.4643,7.4555,7.4643,16500.0
2011-12-29 12:15:00,8.53,8.54,8.53,8.54,4100.0,7.4555,7.4643,7.4555,7.4643,4100.0
2011-12-29 12:20:00,8.53,8.56,8.53,8.54,195700.0,7.4555,7.4818,7.4555,7.4643,195700.0
2011-12-29 12:25:00,8.55,8.56,8.54,8.55,47400.0,7.473,7.4818,7.4643,7.473,47400.0
2011-12-29 12:30:00,8.55,8.55,8.54,8.55,63900.0,7.473,7.473,7.4643,7.473,63900.0
2011-12-29 12:35:00,8.55,8.56,8.55,8.55,10100.0,7.473,7.4818,7.473,7.473,10100.0
2011-12-29 12:40:00,8.55,8.56,8.54,8.55,32800.0,7.473,7.4818,7.4643,7.473,32800.0
2011-12-29 12:45:00,8.55,8.56,8.55,8.56,10800.0,7.473,7.4818,7.473,7.4818,10800.0
2011-12-29 12:50:00,8.55,8.56,8.55,8.55,21600.0,7.473,7.4818,7.473,7.473,21600.0
2011-12-29 12:55:00,8.55,8.56,8.55,8.56,5700.0,7.473,7.4818,7.473,7.4818,5700.0
2011-12-29 13:00:00,8.55,8.56,8.55,8.55,11700.0,7.473,7.4818,7.473,7.473,11700.0
2011-12-29 13:05:00,8.56,8.56,8.55,8.55,18500.0,7.4818,7.4818,7.473,7.473,18500.0
2011-12-29 13:10:00,8.55,8.56,8.54,8.55,46900.0,7.473,7.4818,7.4643,7.473,46900.0
2011-12-29 13:15:00,8.55,8.56,8.54,8.55,50100.0,7.473,7.4818,7.4643,7.473,50100.0
2011-12-29 13:20:00,8.55,8.56,8.55,8.55,27800.0,7.473,7.4818,7.473,7.473,27800.0
2011-12-29 13:25:00,8.55,8.56,8.55,8.55,23500.0,7.473,7.4818,7.473,7.473,23500.0
2011-12-29 13:30:00,8.55,8.56,8.55,8.55,15800.0,7.473,7.4818,7.473,7.473,15800.0
2011-12-29 13:35:00,8.56,8.56,8.55,8.56,4900.0,7.4818,7.4818,7.473,7.4818,4900.0
2011-12-29 13:40:00,8.55,8.56,8.54,8.55,77100.0,7.473,7.4818,7.4643,7.473,77100.0
2011-12-29 13:45:00,8.55,8.56,8.55,8.55,10600.0,7.473,7.4818,7.473,7.473,10600.0
2011-12-29 13:50:00,8.55,8.56,8.55,8.55,11800.0,7.473,7.4818,7.473,7.473,11800.0
2011-12-29 13:55:00,8.55,8.55,8.55,8.55,18800.0,7.473,7.473,7.473,7.473,18800.0
2011-12-29 14:00:00,8.55,8.56,8.55,8.55,7700.0,7.473,7.4818,7.473,7.473,7700.0
2011-12-29 14:05:00,8.55,8.56,8.55,8.55,32000.0,7.473,7.4818,7.473,7.473,32000.0
2011-12-29 14:10:00,8.55,8.56,8.55,8.56,11900.0,7.473,7.4818,7.473,7.4818,11900.0
2011-12-29 14:15:00,8.55,8.56,8.55,8.56,13300.0,7.473,7.4818,7.473,7.4818,13300.0
2011-12-29 14:20:00,8.55,8.56,8.55,8.55,20000.0,7.473,7.4818,7.473,7.473,20000.0
2011-12-29 14:25:00,8.55,8.57,8.55,8.55,131500.0,7.473,7.4905,7.473,7.473,131500.0
2011-12-29 14:30:00,8.55,8.57,8.55,8.56,72300.0,7.473,7.4905,7.473,7.4818,72300.0
2011-12-29 14:35:00,8.56,8.58,8.56,8.58,59100.0,7.4818,7.4993,7.4818,7.4993,59100.0
2011-12-29 14:40:00,8.58,8.58,8.57,8.58,27600.0,7.4993,7.4993,7.4905,7.4993,27600.0
2011-12-29 14:45:00,8.58,8.6,8.57,8.6,102700.0,7.4993,7.5167,7.4905,7.5167,102700.0
2011-12-29 14:50:00,8.59,8.6,8.59,8.6,28400.0,7.508,7.5167,7.508,7.5167,28400.0
2011-12-29 14:55:00,8.6,8.61,8.59,8.61,155300.0,7.5167,7.5255,7.508,7.5255,155300.0
2011-12-29 15:00:00,8.61,8.62,8.6,8.62,81900.0,7.5255,7.5342,7.5167,7.5342,81900.0
2011-12-29 15:05:00,8.61,8.62,8.61,8.62,50400.0,7.5255,7.5342,7.5255,7.5342,50400.0
2011-12-29 15:10:00,8.62,8.62,8.61,8.61,34700.0,7.5342,7.5342,7.5255,7.5255,34700.0
2011-12-29 15:15:00,8.62,8.62,8.61,8.62,19000.0,7.5342,7.5342,7.5255,7.5342,19000.0
2011-12-29 15:20:00,8.62,8.62,8.6,8.61,74300.0,7.5342,7.5342,7.5167,7.5255,74300.0
2011-12-29 15:25:00,8.61,8.61,8.6,8.61,48200.0,7.5255,7.5255,7.5167,7.5255,48200.0
2011-12-29 15:30:00,8.61,8.61,8.59,8.61,112900.0,7.5255,7.5255,7.508,7.5255,112900.0
2011-12-29 15:35:00,8.6,8.61,8.6,8.6,26300.0,7.5167,7.5255,7.5167,7.5167,26300.0
2011-12-29 15:40:00,8.6,8.61,8.6,8.61,58100.0,7.5167,7.5255,7.5167,7.5255,58100.0
2011-12-29 15:45:00,8.61,8.61,8.6,8.61,103300.0,7.5255,7.5255,7.5167,7.5255,103300.0
2011-12-29 15:50:00,8.61,8.61,8.6,8.6,110200.0,7.5255,7.5255,7.5167,7.5167,110200.0
2011-12-29 15:55:00,8.61,8.61,8.6,8.61,227800.0,7.5255,7.5255,7.5167,7.5255,227800.0
2011-12-30 09:30:00,8.58,8.6,8.52,8.57,107500.0,7.4993,7.5167,7.4468,7.4905,107500.0
2011-12-30 09:35:00,8.56,8.59,8.56,8.58,16700.0,7.4818,7.508,7.4818,7.4993,16700.0
2011-12-30 09:40:00,8.59,8.6,8.58,8.6,17800.0,7.508,7.5167,7.4993,7.5167,17800.0
2011-12-30 09:45:00,8.59,8.63,8.59,8.61,98200.0,7.508,7.543,7.508,7.5255,98200.0
2011-12-30 09:50:00,8.62,8.63,8.61,8.62,31300.0,7.5342,7.543,7.5255,7.5342,31300.0
2011-12-30 09:55:00,8.62,8.63,8.59,8.6,104900.0,7.5342,7.543,7.508,7.5167,104900.0
2011-12-30 10:00:00,8.61,8.62,8.6,8.62,60600.0,7.5255,7.5342,7.5167,7.5342,60600.0
2011-12-30 10:05:00,8.62,8.62,8.61,8.61,16000.0,7.5342,7.5342,7.5255,7.5255,16000.0
2011-12-30 10:10:00,8.61,8.62,8.6,8.6,45800.0,7.5255,7.5342,7.5167,7.5167,45800.0
2011-12-30 10:15:00,8.61,8.62,8.6,8.61,42800.0,7.5255,7.5342,7.5167,7.5255,42800.0
2011-12-30 10:20:00,8.62,8.63,8.62,8.63,49100.0,7.5342,7.543,7.5342,7.543,49100.0
2011-12-30 10:25:00,8.63,8.63,8.61,8.62,82100.0,7.543,7.543,7.5255,7.5342,82100.0
2011-12-30 10:30:00,8.62,8.63,8.6,8.6,86700.0,7.5342,7.543,7.5167,7.5167,86700.0
2011-12-30 10:35:00,8.61,8.62,8.6,8.61,85200.0,7.5255,7.5342,7.5167,7.5255,85200.0
2011-12-30 10:40:00,8.62,8.62,8.6,8.61,66000.0,7.5342,7.5342,7.5167,7.5255,66000.0
2011-12-30 10:45:00,8.6,8.62,8.6,8.62,66600.0,7.5167,7.5342,7.5167,7.5342,66600.0
2011-12-30 10:50:00,8.63,8.63,8.62,8.63,31000.0,7.543,7.543,7.5342,7.543,31000.0
2011-12-30 10:55:00,8.63,8.63,8.62,8.63,16700.0,7.543,7.543,7.5342,7.543,16700.0
2011-12-30 11:00:00,8.63,8.63,8.62,8.62,48900.0,7.543,7.543,7.5342,7.5342,48900.0
2011-12-30 11:05:00,8.62,8.63,8.61,8.62,38100.0,7.5342,7.543,7.5255,7.5342,38100.0
2011-12-30 11:10:00,8.63,8.64,8.62,8.63,48000.0,7.543,7.5517,7.5342,7.543,48000.0
2011-12-30 11:15:00,8.63,8.64,8.63,8.63,18000.0,7.543,7.5517,7.543,7.543,18000.0
2011-12-30 11:20:00,8.63,8.64,8.63,8.63,20800.0,7.543,7.5517,7.543,7.543,20800.0
2011-12-30 11:25:00,8.63,8.64,8.63,8.64,37500.0,7.543,7.5517,7.543,7.5517,37500.0
2011-12-30 11:30:00,8.63,8.64,8.63,8.64,110900.0,7.543,7.5517,7.543,7.5517,110900.0
2011-12-30 11:35:00,8.63,8.64,8.63,8.63,40200.0,7.543,7.5517,7.543,7.543,40200.0
2011-12-30 11:40:00,8.63,8.64,8.63,8.63,14400.0,7.543,7.5517,7.543,7.543,14400.0
2011-12-30 11:45:00,8.64,8.64,8.63,8.63,17500.0,7.5517,7.5517,7.543,7.543,17500.0
2011-12-30 11:50:00,8.63,8.64,8.63,8.64,37800.0,7.543,7.5517,7.543,7.5517,37800.0
2011-12-30 11:55:00,8.63,8.64,8.63,8.63,16800.0,7.543,7.5517,7.543,7.543,16800.0
2011-12-30 12:00:00,8.63,8.64,8.63,8.63,21100.0,7.543,7.5517,7.543,7.543,21100.0
2011-12-30 12:05:00,8.63,8.64,8.63,8.63,17300.0,7.543,7.5517,7.543,7.543,17300.0
2011-12-30 12:10:00,8.63,8.64,8.63,8.63,17400.0,7.543,7.5517,7.543,7.543,17400.0
2011-12-30 12:15:00,8.64,8.64,8.63,8.64,30000.0,7.5517,7.5517,7.543,7.5517,30000.0
2011-12-30 12:20:00,8.64,8.64,8.63,8.63,60100.0,7.5517,7.5517,7.543,7.543,60100.0
2011-12-30 12:25:00,8.63,8.64,8.63,8.64,21000.0,7.543,7.5517,7.543,7.5517,21000.0
2011-12-30 12:30:00,8.63,8.64,8.62,8.62,62100.0,7.543,7.5517,7.5342,7.5342,62100.0
2011-12-30 12:35:00,8.62,8.63,8.61,8.62,16500.0,7.5342,7.543,7.5255,7.5342,16500.0
2011-12-30 12:40:00,8.62,8.64,8.61,8.64,199400.0,7.5342,7.5517,7.5255,7.5517,199400.0
2011-12-30 12:45:00,8.63,8.64,8.63,8.63,9100.0,7.543,7.5517,7.543,7.543,9100.0
2011-12-30 12:50:00,8.64,8.64,8.62,8.62,23600.0,7.5517,7.5517,7.5342,7.5342,23600.0
2011-12-30 12:55:00,8.63,8.64,8.62,8.62,34200.0,7.543,7.5517,7.5342,7.5342,34200.0
2011-12-30 13:00:00,8.62,8.63,8.62,8.63,38000.0,7.5342,7.543,7.5342,7.543,38000.0
2011-12-30 13:05:00,8.62,8.64,8.62,8.63,27800.0,7.5342,7.5517,7.5342,7.543,27800.0
2011-12-30 13:10:00,8.63,8.63,8.62,8.62,41800.0,7.543,7.543,7.5342,7.5342,41800.0
2011-12-30 13:15:00,8.62,8.63,8.62,8.62,8100.0,7.5342,7.543,7.5342,7.5342,8100.0
2011-12-30 13:20:00,8.62,8.63,8.62,8.62,22900.0,7.5342,7.543,7.5342,7.5342,22900.0
2011-12-30 13:25:00,8.63,8.63,8.62,8.62,14000.0,7.543,7.543,7.5342,7.5342,14000.0
2011-12-30 13:30:00,8.62,8.63,8.62,8.62,22600.0,7.5342,7.543,7.5342,7.5342,22600.0
2011-12-30 13:35:00,8.62,8.63,8.62,8.63,12500.0,7.5342,7.543,7.5342,7.543,12500.0
2011-12-30 13:40:00,8.62,8.63,8.62,8.63,9300.0,7.5342,7.543,7.5342,7.543,9300.0
2011-12-30 13:45:00,8.62,8.63,8.62,8.62,8400.0,7.5342,7.543,7.5342,7.5342,8400.0
2011-12-30 13:50:00,8.62,8.63,8.62,8.62,11500.0,7.5342,7.543,7.5342,7.5342,11500.0
2011-12-30 13:55:00,8.62,8.64,8.61,8.62,89600.0,7.5342,7.5517,7.5255,7.5342,89600.0
2011-12-30 14:00:00,8.62,8.62,8.58,8.58,73500.0,7.5342,7.5342,7.4993,7.4993,73500.0
2011-12-30 14:05:00,8.59,8.61,8.59,8.59,118600.0,7.508,7.5255,7.508,7.508,118600.0
2011-12-30 14:10:00,8.6,8.6,8.58,8.59,31700.0,7.5167,7.5167,7.4993,7.508,31700.0
2011-12-30 14:15:00,8.58,8.59,8.57,8.58,65700.0,7.4993,7.508,7.4905,7.4993,65700.0
2011-12-30 14:20:00,8.59,8.59,8.57,8.57,76200.0,7.508,7.508,7.4905,7.4905,76200.0
2011-12-30 14:25:00,8.58,8.58,8.57,8.58,7800.0,7.4993,7.4993,7.4905,7.4993,7800.0
2011-12-30 14:30:00,8.58,8.59,8.57,8.58,80900.0,7.4993,7.508,7.4905,7.4993,80900.0
2011-12-30 14:35:00,8.58,8.6,8.58,8.59,47400.0,7.4993,7.5167,7.4993,7.508,47400.0
2011-12-30 14:40:00,8.6,8.61,8.59,8.6,59900.0,7.5167,7.5255,7.508,7.5167,59900.0
2011-12-30 14:45:00,8.61,8.61,8.6,8.61,37200.0,7.5255,7.5255,7.5167,7.5255,37200.0
2011-12-30 14:50:00,8.6,8.61,8.6,8.61,14000.0,7.5167,7.5255,7.5167,7.5255,14000.0
2011-12-30 14:55:00,8.6,8.61,8.6,8.6,37000.0,7.5167,7.5255,7.5167,7.5167,37000.0
2011-12-30 15:00:00,8.61,8.61,8.6,8.6,36000.0,7.5255,7.5255,7.5167,7.5167,36000.0
2011-12-30 15:05:00,8.6,8.61,8.59,8.6,42300.0,7.5167,7.5255,7.508,7.5167,42300.0
2011-12-30 15:10:00,8.6,8.6,8.58,8.58,41800.0,7.5167,7.5167,7.4993,7.4993,41800.0
2011-12-30 15:15:00,8.58,8.59,8.58,8.58,50900.0,7.4993,7.508,7.4993,7.4993,50900.0
2011-12-30 15:20:00,8.59,8.59,8.58,8.59,51200.0,7.508,7.508,7.4993,7.508,51200.0
2011-12-30 15:25:00,8.59,8.59,8.58,8.58,40900.0,7.508,7.508,7.4993,7.4993,40900.0
2011-12-30 15:30:00,8.59,8.59,8.58,8.58,62700.0,7.508,7.508,7.4993,7.4993,62700.0
2011-12-30 15:35:00,8.58,8.59,8.57,8.57,57200.0,7.4993,7.508,7.4905,7.4905,57200.0
2011-12-30 15:40:00,8.58,8.58,8.57,8.57,92500.0,7.4993,7.4993,7.4905,7.4905,92500.0
2011-12-30 15:45:00,8.57,8.58,8.55,8.56,238800.0,7.4905,7.4993,7.473,7.4818,238800.0
2011-12-30 15:50:00,8.57,8.57,8.56,8.57,114300.0,7.4905,7.4905,7.4818,7.4905,114300.0
2011-12-30 15:55:00,8.57,8.57,8.56,8.57,211200.0,7.4905,7.4905,7.4818,7.4905,211200.0
2012-01-03 09:30:00,8.72,8.76,8.65,8.67,144500.0,7.6216,7.6566,7.5604,7.5779,144500.0
2012-01-03 09:35:00,8.66,8.67,8.62,8.67,72300.0,7.5692,7.5779,7.5342,7.5779,72300.0
2012-01-03 09:40:00,8.67,8.67,8.62,8.63,51800.0,7.5779,7.5779,7.5342,7.543,51800.0
2012-01-03 09:45:00,8.64,8.65,8.61,8.64,79200.0,7.5517,7.5604,7.5255,7.5517,79200.0
2012-01-03 09:50:00,8.64,8.67,8.63,8.67,47400.0,7.5517,7.5779,7.543,7.5779,47400.0
2012-01-03 09:55:00,8.67,8.68,8.66,8.67,50100.0,7.5779,7.5867,7.5692,7.5779,50100.0
2012-01-03 10:00:00,8.67,8.72,8.67,8.7,111200.0,7.5779,7.6216,7.5779,7.6041,111200.0
2012-01-03 10:05:00,8.7,8.75,8.7,8.74,125800.0,7.6041,7.6478,7.6041,7.6391,125800.0
2012-01-03 10:10:00,8.74,8.75,8.71,8.71,65500.0,7.6391,7.6478,7.6129,7.6129,65500.0
2012-01-03 10:15:00,8.72,8.74,8.71,8.73,175700.0,7.6216,7.6391,7.6129,7.6304,175700.0
2012-01-03 10:20:00,8.73,8.75,8.73,8.75,124700.0,7.6304,7.6478,7.6304,7.6478,124700.0
2012-01-03 10:25:00,8.74,8.75,8.73,8.75,166900.0,7.6391,7.6478,7.6304,7.6478,166900.0
2012-01-03 10:30:00,8.75,8.75,8.74,8.74,63000.0,7.6478,7.6478,7.6391,7.6391,63000.0
2012-01-03 10:35:00,8.74,8.75,8.74,8.75,24400.0,7.6391,7.6478,7.6391,7.6478,24400.0
2012-01-03 10:40:00,8.75,8.75,8.74,8.74,35300.0,7.6478,7.6478,7.6391,7.6391,35300.0
2012-01-03 10:45:00,8.75,8.75,8.74,8.74,25100.0,7.6478,7.6478,7.6391,7.6391,25100.0
2012-01-03 10:50:00,8.75,8.75,8.73,8.74,76800.0,7.6478,7.6478,7.6304,7.6391,76800.0
2012-01-03 10:55:00,8.74,8.75,8.74,8.75,15300.0,7.6391,7.6478,7.6391,7.6478,15300.0
2012-01-03 11:00:00,8.75,8.75,8.74,8.75,40200.0,7.6478,7.6478,7.6391,7.6478,40200.0
2012-01-03 11:05:00,8.75,8.75,8.74,8.75,20700.0,7.6478,7.6478,7.6391,7.6478,20700.0
2012-01-03 11:10:00,8.74,8.75,8.73,8.75,122100.0,7.6391,7.6478,7.6304,7.6478,122100.0
2012-01-03 11:15:00,8.75,8.75,8.74,8.75,33500.0,7.6478,7.6478,7.6391,7.6478,33500.0
2012-01-03 11:20:00,8.74,8.75,8.73,8.74,70000.0,7.6391,7.6478,7.6304,7.6391,70000.0
2012-01-03 11:25:00,8.74,8.75,8.73,8.74,83900.0,7.6391,7.6478,7.6304,7.6391,83900.0
2012-01-03 11:30:00,8.75,8.75,8.74,8.75,34400.0,7.6478,7.6478,7.6391,7.6478,34400.0
2012-01-03 11:35:00,8.74,8.75,8.73,8.74,118300.0,7.6391,7.6478,7.6304,7.6391,118300.0
2012-01-03 11:40:00,8.74,8.74,8.71,8.71,76100.0,7.6391,7.6391,7.6129,7.6129,76100.0
2012-01-03 11:45:00,8.71,8.73,8.71,8.72,140500.0,7.6129,7.6304,7.6129,7.6216,140500.0
2012-01-03 11:50:00,8.71,8.73,8.71,8.71,67400.0,7.6129,7.6304,7.6129,7.6129,67400.0
2012-01-03 11:55:00,8.71,8.71,8.68,8.7,82100.0,7.6129,7.6129,7.5867,7.6041,82100.0
2012-01-03 12:00:00,8.7,8.7,8.68,8.68,44800.0,7.6041,7.6041,7.5867,7.5867,44800.0
2012-01-03 12:05:00,8.68,8.69,8.66,8.67,84800.0,7.5867,7.5954,7.5692,7.5779,84800.0
2012-01-03 12:10:00,8.67,8.67,8.66,8.66,20200.0,7.5779,7.5779,7.5692,7.5692,20200.0
2012-01-03 12:15:00,8.66,8.67,8.66,8.67,10500.0,7.5692,7.5779,7.5692,7.5779,10500.0
2012-01-03 12:20:00,8.67,8.67,8.65,8.65,39700.0,7.5779,7.5779,7.5604,7.5604,39700.0
2012-01-03 12:25:00,8.66,8.66,8.63,8.63,99500.0,7.5692,7.5692,7.543,7.543,99500.0
2012-01-03 12:30:00,8.63,8.64,8.6,8.6,51800.0,7.543,7.5517,7.5167,7.5167,51800.0
2012-01-03 12:35:00,8.61,8.61,8.57,8.57,64900.0,7.5255,7.5255,7.4905,7.4905,64900.0
2012-01-03 12:40:00,8.58,8.58,8.56,8.56,54300.0,7.4993,7.4993,7.4818,7.4818,54300.0
2012-01-03 12:45:00,8.57,8.57,8.55,8.56,99100.0,7.4905,7.4905,7.473,7.4818,99100.0
2012-01-03 12:50:00,8.57,8.58,8.55,8.57,110900.0,7.4905,7.4993,7.473,7.4905,110900.0
2012-01-03 12:55:00,8.58,8.58,8.56,8.57,67300.0,7.4993,7.4993,7.4818,7.4905,67300.0
2012-01-03 13:00:00,8.57,8.59,8.57,8.58,130400.0,7.4905,7.508,7.4905,7.4993,130400.0
2012-01-03 13:05:00,8.58,8.59,8.56,8.56,57100.0,7.4993,7.508,7.4818,7.4818,57100.0
2012-01-03 13:10:00,8.56,8.56,8.54,8.54,49100.0,7.4818,7.4818,7.4643,7.4643,49100.0
2012-01-03 13:15:00,8.53,8.56,8.53,8.55,70100.0,7.4555,7.4818,7.4555,7.473,70100.0
2012-01-03 13:20:00,8.56,8.56,8.55,8.56,21000.0,7.4818,7.4818,7.473,7.4818,21000.0
2012-01-03 13:25:00,8.56,8.56,8.55,8.56,33500.0,7.4818,7.4818,7.473,7.4818,33500.0
2012-01-03 13:30:00,8.55,8.55,8.52,8.52,89600.0,7.473,7.473,7.4468,7.4468,89600.0
2012-01-03 13:35:00,8.53,8.53,8.52,8.53,70600.0,7.4555,7.4555,7.4468,7.4555,70600.0
2012-01-03 13:40:00,8.53,8.54,8.52,8.54,72600.0,7.4555,7.4643,7.4468,7.4643,72600.0
2012-01-03 13:45:00,8.53,8.54,8.51,8.54,173100.0,7.4555,7.4643,7.4381,7.4643,173100.0
2012-01-03 13:50:00,8.54,8.55,8.53,8.54,80100.0,7.4643,7.473,7.4555,7.4643,80100.0
2012-01-03 13:55:00,8.54,8.55,8.53,8.54,32600.0,7.4643,7.473,7.4555,7.4643,32600.0
2012-01-03 14:00:00,8.54,8.55,8.54,8.55,17700.0,7.4643,7.473,7.4643,7.473,17700.0
2012-01-03 14:05:00,8.55,8.55,8.53,8.53,49700.0,7.473,7.473,7.4555,7.4555,49700.0
2012-01-03 14:10:00,8.54,8.55,8.53,8.54,167500.0,7.4643,7.473,7.4555,7.4643,167500.0
2012-01-03 14:15:00,8.54,8.58,8.54,8.58,206700.0,7.4643,7.4993,7.4643,7.4993,206700.0
2012-01-03 14:20:00,8.58,8.59,8.56,8.57,363800.0,7.4993,7.508,7.4818,7.4905,363800.0
2012-01-03 14:25:00,8.56,8.57,8.55,8.55,70200.0,7.4818,7.4905,7.473,7.473,70200.0
2012-01-03 14:30:00,8.56,8.58,8.55,8.56,119400.0,7.4818,7.4993,7.473,7.4818,119400.0
2012-01-03 14:35:00,8.58,8.59,8.57,8.57,257300.0,7.4993,7.508,7.4905,7.4905,257300.0
2012-01-03 14:40:00,8.57,8.6,8.57,8.59,357100.0,7.4905,7.5167,7.4905,7.508,357100.0
2012-01-03 14:45:00,8.58,8.59,8.57,8.59,123200.0,7.4993,7.508,7.4905,7.508,123200.0
2012-01-03 14:50:00,8.59,8.59,8.58,8.59,131000.0,7.508,7.508,7.4993,7.508,131000.0
2012-01-03 14:55:00,8.59,8.59,8.56,8.56,82700.0,7.508,7.508,7.4818,7.4818,82700.0
2012-01-03 15:00:00,8.57,8.57,8.54,8.55,132400.0,7.4905,7.4905,7.4643,7.473,132400.0
2012-01-03 15:05:00,8.55,8.56,8.55,8.55,32900.0,7.473,7.4818,7.473,7.473,32900.0
2012-01-03 15:10:00,8.55,8.56,8.55,8.55,44700.0,7.473,7.4818,7.473,7.473,44700.0
2012-01-03 15:15:00,8.55,8.56,8.53,8.53,149600.0,7.473,7.4818,7.4555,7.4555,149600.0
2012-01-03 15:20:00,8.53,8.53,8.49,8.5,346500.0,7.4555,7.4555,7.4206,7.4293,346500.0
2012-01-03 15:25:00,8.5,8.5,8.46,8.48,261100.0,7.4293,7.4293,7.3944,7.4118,261100.0
2012-01-03 15:30:00,8.47,8.48,8.44,8.45,202500.0,7.4031,7.4118,7.3769,7.3856,202500.0
2012-01-03 15:35:00,8.44,8.46,8.42,8.44,236800.0,7.3769,7.3944,7.3594,7.3769,236800.0
2012-01-03 15:40:00,8.45,8.45,8.44,8.44,83600.0,7.3856,7.3856,7.3769,7.3769,83600.0
2012-01-03 15:45:00,8.45,8.47,8.44,8.45,260900.0,7.3856,7.4031,7.3769,7.3856,260900.0
2012-01-03 15:50:00,8.44,8.45,8.43,8.44,214300.0,7.3769,7.3856,7.3681,7.3769,214300.0
2012-01-03 15:55:00,8.44,8.44,8.41,8.42,570800.0,7.3769,7.3769,7.3507,7.3594,570800.0
2012-01-04 09:30:00,8.41,8.46,8.41,8.46,54900.0,7.3507,7.3944,7.3507,7.3944,54900.0
2012-01-04 09:35:00,8.46,8.46,8.4,8.41,51500.0,7.3944,7.3944,7.3419,7.3507,51500.0
2012-01-04 09:40:00,8.41,8.43,8.35,8.37,65800.0,7.3507,7.3681,7.2982,7.3157,65800.0
2012-01-04 09:45:00,8.38,8.39,8.32,8.34,135900.0,7.3244,7.3332,7.272,7.2895,135900.0
2012-01-04 09:50:00,8.35,8.36,8.34,8.36,61300.0,7.2982,7.307,7.2895,7.307,61300.0
2012-01-04 09:55:00,8.36,8.36,8.31,8.32,94000.0,7.307,7.307,7.2633,7.272,94000.0
2012-01-04 10:00:00,8.31,8.33,8.29,8.29,180100.0,7.2633,7.2807,7.2458,7.2458,180100.0
2012-01-04 10:05:00,8.3,8.3,8.28,8.29,91500.0,7.2545,7.2545,7.237,7.2458,91500.0
2012-01-04 10:10:00,8.29,8.3,8.28,8.28,51900.0,7.2458,7.2545,7.237,7.237,51900.0
2012-01-04 10:15:00,8.28,8.29,8.22,8.23,302300.0,7.237,7.2458,7.1846,7.1933,302300.0
2012-01-04 10:20:00,8.24,8.25,8.22,8.25,79000.0,7.2021,7.2108,7.1846,7.2108,79000.0
2012-01-04 10:25:00,8.25,8.25,8.24,8.24,53400.0,7.2108,7.2108,7.2021,7.2021,53400.0
2012-01-04 10:30:00,8.25,8.28,8.24,8.27,97500.0,7.2108,7.237,7.2021,7.2283,97500.0
2012-01-04 10:35:00,8.28,8.28,8.26,8.27,35700.0,7.237,7.237,7.2196,7.2283,35700.0
2012-01-04 10:40:00,8.26,8.27,8.26,8.27,18800.0,7.2196,7.2283,7.2196,7.2283,18800.0
2012-01-04 10:45:00,8.27,8.28,8.22,8.23,313500.0,7.2283,7.237,7.1846,7.1933,313500.0
2012-01-04 10:50:00,8.23,8.26,8.22,8.26,84200.0,7.1933,7.2196,7.1846,7.2196,84200.0
2012-01-04 10:55:00,8.26,8.27,8.25,8.27,94500.0,7.2196,7.2283,7.2108,7.2283,94500.0
2012-01-04 11:00:00,8.27,8.27,8.26,8.27,28500.0,7.2283,7.2283,7.2196,7.2283,28500.0
2012-01-04 11:05:00,8.27,8.27,8.26,8.27,112600.0,7.2283,7.2283,7.2196,7.2283,112600.0
2012-01-04 11:10:00,8.27,8.28,8.26,8.27,107900.0,7.2283,7.237,7.2196,7.2283,107900.0
2012-01-04 11:15:00,8.27,8.27,8.26,8.26,30500.0,7.2283,7.2283,7.2196,7.2196,30500.0
2012-01-04 11:20:00,8.26,8.29,8.26,8.29,48000.0,7.2196,7.2458,7.2196,7.2458,48000.0
2012-01-04 11:25:00,8.28,8.3,8.28,8.3,72100.0,7.237,7.2545,7.237,7.2545,72100.0
2012-01-04 11:30:00,8.3,8.32,8.29,8.3,72700.0,7.2545,7.272,7.2458,7.2545,72700.0
2012-01-04 11:35:00,8.3,8.32,8.3,8.31,26800.0,7.2545,7.272,7.2545,7.2633,26800.0
2012-01-04 11:40:00,8.32,8.33,8.31,8.33,39100.0,7.272,7.2807,7.2633,7.2807,39100.0
2012-01-04 11:45:00,8.33,8.34,8.32,8.33,146700.0,7.2807,7.2895,7.272,7.2807,146700.0
2012-01-04 11:50:00,8.34,8.34,8.33,8.34,20500.0,7.2895,7.2895,7.2807,7.2895,20500.0
2012-01-04 11:55:00,8.34,8.35,8.33,8.34,43700.0,7.2895,7.2982,7.2807,7.2895,43700.0
2012-01-04 12:00:00,8.34,8.36,8.34,8.36,29900.0,7.2895,7.307,7.2895,7.307,29900.0
2012-01-04 12:05:00,8.36,8.4,8.35,8.4,62400.0,7.307,7.3419,7.2982,7.3419,62400.0
2012-01-04 12:10:00,8.39,8.41,8.39,8.4,291300.0,7.3332,7.3507,7.3332,7.3419,291300.0
2012-01-04 12:15:00,8.4,8.43,8.4,8.43,207000.0,7.3419,7.3681,7.3419,7.3681,207000.0
2012-01-04 12:20:00,8.42,8.48,8.42,8.48,206600.0,7.3594,7.4118,7.3594,7.4118,206600.0
2012-01-04 12:25:00,8.47,8.54,8.47,8.51,399700.0,7.4031,7.4643,7.4031,7.4381,399700.0
2012-01-04 12:30:00,8.51,8.53,8.5,8.5,161500.0,7.4381,7.4555,7.4293,7.4293,161500.0
2012-01-04 12:35:00,8.5,8.52,8.5,8.52,60900.0,7.4293,7.4468,7.4293,7.4468,60900.0
2012-01-04 12:40:00,8.51,8.52,8.5,8.51,60800.0,7.4381,7.4468,7.4293,7.4381,60800.0
2012-01-04 12:45:00,8.52,8.52,8.51,8.51,9800.0,7.4468,7.4468,7.4381,7.4381,9800.0
2012-01-04 12:50:00,8.51,8.52,8.51,8.51,9200.0,7.4381,7.4468,7.4381,7.4381,9200.0
2012-01-04 12:55:00,8.51,8.53,8.51,8.52,48100.0,7.4381,7.4555,7.4381,7.4468,48100.0
2012-01-04 13:00:00,8.53,8.53,8.49,8.5,165700.0,7.4555,7.4555,7.4206,7.4293,165700.0
2012-01-04 13:05:00,8.5,8.5,8.49,8.5,19400.0,7.4293,7.4293,7.4206,7.4293,19400.0
2012-01-04 13:10:00,8.5,8.51,8.49,8.51,34700.0,7.4293,7.4381,7.4206,7.4381,34700.0
2012-01-04 13:15:00,8.5,8.51,8.5,8.51,38100.0,7.4293,7.4381,7.4293,7.4381,38100.0
2012-01-04 13:20:00,8.51,8.51,8.5,8.51,26500.0,7.4381,7.4381,7.4293,7.4381,26500.0
2012-01-04 13:25:00,8.51,8.52,8.5,8.52,81500.0,7.4381,7.4468,7.4293,7.4468,81500.0
2012-01-04 13:30:00,8.52,8.53,8.51,8.53,37300.0,7.4468,7.4555,7.4381,7.4555,37300.0
2012-01-04 13:35:00,8.53,8.54,8.52,8.54,78300.0,7.4555,7.4643,7.4468,7.4643,78300.0
2012-01-04 13:40:00,8.53,8.54,8.53,8.54,8300.0,7.4555,7.4643,7.4555,7.4643,8300.0
2012-01-04 13:45:00,8.54,8.54,8.53,8.54,47300.0,7.4643,7.4643,7.4555,7.4643,47300.0
2012-01-04 13:50:00,8.54,8.54,8.53,8.54,19700.0,7.4643,7.4643,7.4555,7.4643,19700.0
2012-01-04 13:55:00,8.54,8.54,8.53,8.53,22100.0,7.4643,7.4643,7.4555,7.4555,22100.0
2012-01-04 14:00:00,8.54,8.54,8.53,8.54,23900.0,7.4643,7.4643,7.4555,7.4643,23900.0
2012-01-04 14:05:00,8.54,8.54,8.53,8.54,15700.0,7.4643,7.4643,7.4555,7.4643,15700.0
2012-01-04 14:10:00,8.54,8.54,8.5,8.51,177800.0,7.4643,7.4643,7.4293,7.4381,177800.0
2012-01-04 14:15:00,8.51,8.54,8.5,8.54,86900.0,7.4381,7.4643,7.4293,7.4643,86900.0
2012-01-04 14:20:00,8.54,8.54,8.53,8.53,25900.0,7.4643,7.4643,7.4555,7.4555,25900.0
2012-01-04 14:25:00,8.54,8.54,8.53,8.54,21900.0,7.4643,7.4643,7.4555,7.4643,21900.0
2012-01-04 14:30:00,8.54,8.57,8.53,8.56,74900.0,7.4643,7.4905,7.4555,7.4818,74900.0
2012-01-04 14:35:00,8.57,8.57,8.56,8.57,16100.0,7.4905,7.4905,7.4818,7.4905,16100.0
2012-01-04 14:40:00,8.57,8.57,8.56,8.57,39700.0,7.4905,7.4905,7.4818,7.4905,39700.0
2012-01-04 14:45:00,8.56,8.57,8.55,8.56,122900.0,7.4818,7.4905,7.473,7.4818,122900.0
2012-01-04 14:50:00,8.56,8.57,8.55,8.57,26000.0,7.4818,7.4905,7.473,7.4905,26000.0
2012-01-04 14:55:00,8.57,8.57,8.56,8.57,48500.0,7.4905,7.4905,7.4818,7.4905,48500.0
2012-01-04 15:00:00,8.57,8.57,8.56,8.57,42500.0,7.4905,7.4905,7.4818,7.4905,42500.0
2012-01-04 15:05:00,8.57,8.58,8.56,8.57,118600.0,7.4905,7.4993,7.4818,7.4905,118600.0
2012-01-04 15:10:00,8.57,8.58,8.56,8.58,37900.0,7.4905,7.4993,7.4818,7.4993,37900.0
2012-01-04 15:15:00,8.57,8.58,8.55,8.57,242200.0,7.4905,7.4993,7.473,7.4905,242200.0
2012-01-04 15:20:00,8.57,8.58,8.56,8.57,143900.0,7.4905,7.4993,7.4818,7.4905,143900.0
2012-01-04 15:25:00,8.57,8.58,8.56,8.58,165900.0,7.4905,7.4993,7.4818,7.4993,165900.0
2012-01-04 15:30:00,8.57,8.58,8.56,8.56,117500.0,7.4905,7.4993,7.4818,7.4818,117500.0
2012-01-04 15:35:00,8.57,8.58,8.56,8.58,69400.0,7.4905,7.4993,7.4818,7.4993,69400.0
2012-01-04 15:40:00,8.58,8.58,8.57,8.58,89300.0,7.4993,7.4993,7.4905,7.4993,89300.0
2012-01-04 15:45:00,8.58,8.58,8.57,8.58,79600.0,7.4993,7.4993,7.4905,7.4993,79600.0
2012-01-04 15:50:00,8.58,8.6,8.57,8.59,309800.0,7.4993,7.5167,7.4905,7.508,309800.0
2012-01-04 15:55:00,8.59,8.61,8.58,8.6,507500.0,7.508,7.5255,7.4993,7.5167,507500.0
2012-01-05 09:30:00,8.57,8.57,8.51,8.52,50300.0,7.4905,7.4905,7.4381,7.4468,50300.0
2012-01-05 09:35:00,8.53,8.54,8.52,8.52,15400.0,7.4555,7.4643,7.4468,7.4468,15400.0
2012-01-05 09:40:00,8.52,8.53,8.47,8.48,59000.0,7.4468,7.4555,7.4031,7.4118,59000.0
2012-01-05 09:45:00,8.48,8.48,8.43,8.45,57300.0,7.4118,7.4118,7.3681,7.3856,57300.0
2012-01-05 09:50:00,8.45,8.47,8.45,8.47,38300.0,7.3856,7.4031,7.3856,7.4031,38300.0
2012-01-05 09:55:00,8.47,8.49,8.47,8.48,29000.0,7.4031,7.4206,7.4031,7.4118,29000.0
2012-01-05 10:00:00,8.49,8.49,8.44,8.47,45700.0,7.4206,7.4206,7.3769,7.4031,45700.0
2012-01-05 10:05:00,8.47,8.5,8.47,8.5,82100.0,7.4031,7.4293,7.4031,7.4293,82100.0
2012-01-05 10:10:00,8.5,8.5,8.49,8.5,69200.0,7.4293,7.4293,7.4206,7.4293,69200.0
2012-01-05 10:15:00,8.5,8.53,8.5,8.53,67600.0,7.4293,7.4555,7.4293,7.4555,67600.0
2012-01-05 10:20:00,8.53,8.53,8.51,8.53,103800.0,7.4555,7.4555,7.4381,7.4555,103800.0
2012-01-05 10:25:00,8.52,8.55,8.52,8.54,83000.0,7.4468,7.473,7.4468,7.4643,83000.0
2012-01-05 10:30:00,8.54,8.55,8.52,8.52,46600.0,7.4643,7.473,7.4468,7.4468,46600.0
2012-01-05 10:35:00,8.52,8.52,8.49,8.5,37600.0,7.4468,7.4468,7.4206,7.4293,37600.0
2012-01-05 10:40:00,8.49,8.51,8.47,8.47,39400.0,7.4206,7.4381,7.4031,7.4031,39400.0
2012-01-05 10:45:00,8.47,8.5,8.45,8.45,142700.0,7.4031,7.4293,7.3856,7.3856,142700.0
2012-01-05 10:50:00,8.45,8.46,8.41,8.41,172100.0,7.3856,7.3944,7.3507,7.3507,172100.0
2012-01-05 10:55:00,8.41,8.43,8.41,8.41,47000.0,7.3507,7.3681,7.3507,7.3507,47000.0
2012-01-05 11:00:00,8.41,8.42,8.39,8.41,99600.0,7.3507,7.3594,7.3332,7.3507,99600.0
2012-01-05 11:05:00,8.41,8.43,8.41,8.41,341400.0,7.3507,7.3681,7.3507,7.3507,341400.0
2012-01-05 11:10:00,8.41,8.42,8.4,8.41,33500.0,7.3507,7.3594,7.3419,7.3507,33500.0
2012-01-05 11:15:00,8.4,8.42,8.4,8.42,34800.0,7.3419,7.3594,7.3419,7.3594,34800.0
2012-01-05 11:20:00,8.41,8.46,8.41,8.45,73500.0,7.3507,7.3944,7.3507,7.3856,73500.0
2012-01-05 11:25:00,8.46,8.47,8.44,8.44,60600.0,7.3944,7.4031,7.3769,7.3769,60600.0
2012-01-05 11:30:00,8.44,8.45,8.44,8.44,28100.0,7.3769,7.3856,7.3769,7.3769,28100.0
2012-01-05 11:35:00,8.43,8.44,8.43,8.43,13700.0,7.3681,7.3769,7.3681,7.3681,13700.0
2012-01-05 11:40:00,8.44,8.47,8.43,8.47,54500.0,7.3769,7.4031,7.3681,7.4031,54500.0
2012-01-05 11:45:00,8.47,8.5,8.46,8.5,38600.0,7.4031,7.4293,7.3944,7.4293,38600.0
2012-01-05 11:50:00,8.49,8.5,8.48,8.48,12800.0,7.4206,7.4293,7.4118,7.4118,12800.0
2012-01-05 11:55:00,8.48,8.49,8.48,8.49,7200.0,7.4118,7.4206,7.4118,7.4206,7200.0
2012-01-05 12:00:00,8.49,8.49,8.48,8.49,11200.0,7.4206,7.4206,7.4118,7.4206,11200.0
2012-01-05 12:05:00,8.49,8.5,8.48,8.5,27100.0,7.4206,7.4293,7.4118,7.4293,27100.0
2012-01-05 12:10:00,8.5,8.51,8.5,8.51,30800.0,7.4293,7.4381,7.4293,7.4381,30800.0
2012-01-05 12:15:00,8.51,8.53,8.51,8.53,17100.0,7.4381,7.4555,7.4381,7.4555,17100.0
2012-01-05 12:20:00,8.53,8.53,8.48,8.51,108600.0,7.4555,7.4555,7.4118,7.4381,108600.0
2012-01-05 12:25:00,8.51,8.53,8.51,8.53,21100.0,7.4381,7.4555,7.4381,7.4555,21100.0
2012-01-05 12:30:00,8.53,8.53,8.52,8.53,31600.0,7.4555,7.4555,7.4468,7.4555,31600.0
2012-01-05 12:35:00,8.53,8.53,8.52,8.53,20000.0,7.4555,7.4555,7.4468,7.4555,20000.0
2012-01-05 12:40:00,8.52,8.55,8.52,8.55,45200.0,7.4468,7.473,7.4468,7.473,45200.0
2012-01-05 12:45:00,8.55,8.58,8.54,8.58,73400.0,7.473,7.4993,7.4643,7.4993,73400.0
2012-01-05 12:50:00,8.58,8.58,8.57,8.58,27800.0,7.4993,7.4993,7.4905,7.4993,27800.0
2012-01-05 12:55:00,8.58,8.6,8.57,8.6,105100.0,7.4993,7.5167,7.4905,7.5167,105100.0
2012-01-05 13:00:00,8.6,8.61,8.59,8.59,26800.0,7.5167,7.5255,7.508,7.508,26800.0
2012-01-05 13:05:00,8.59,8.6,8.58,8.58,16800.0,7.508,7.5167,7.4993,7.4993,16800.0
2012-01-05 13:10:00,8.58,8.59,8.58,8.59,7600.0,7.4993,7.508,7.4993,7.508,7600.0
2012-01-05 13:15:00,8.59,8.59,8.58,8.59,8800.0,7.508,7.508,7.4993,7.508,8800.0
2012-01-05 13:20:00,8.58,8.59,8.58,8.59,12600.0,7.4993,7.508,7.4993,7.508,12600.0
2012-01-05 13:25:00,8.59,8.59,8.58,8.59,9200.0,7.508,7.508,7.4993,7.508,9200.0
2012-01-05 13:30:00,8.59,8.61,8.59,8.6,51400.0,7.508,7.5255,7.508,7.5167,51400.0
2012-01-05 13:35:00,8.6,8.6,8.58,8.58,14700.0,7.5167,7.5167,7.4993,7.4993,14700.0
2012-01-05 13:40:00,8.58,8.63,8.58,8.62,144400.0,7.4993,7.543,7.4993,7.5342,144400.0
2012-01-05 13:45:00,8.62,8.64,8.62,8.63,91100.0,7.5342,7.5517,7.5342,7.543,91100.0
2012-01-05 13:50:00,8.63,8.63,8.62,8.62,5600.0,7.543,7.543,7.5342,7.5342,5600.0
2012-01-05 13:55:00,8.63,8.63,8.6,8.6,39100.0,7.543,7.543,7.5167,7.5167,39100.0
2012-01-05 14:00:00,8.6,8.61,8.6,8.6,8300.0,7.5167,7.5255,7.5167,7.5167,8300.0
2012-01-05 14:05:00,8.6,8.61,8.59,8.59,28100.0,7.5167,7.5255,7.508,7.508,28100.0
2012-01-05 14:10:00,8.59,8.6,8.59,8.6,5200.0,7.508,7.5167,7.508,7.5167,5200.0
2012-01-05 14:15:00,8.6,8.6,8.58,8.59,131900.0,7.5167,7.5167,7.4993,7.508,131900.0
2012-01-05 14:20:00,8.58,8.59,8.58,8.59,44700.0,7.4993,7.508,7.4993,7.508,44700.0
2012-01-05 14:25:00,8.59,8.59,8.58,8.58,20900.0,7.508,7.508,7.4993,7.4993,20900.0
2012-01-05 14:30:00,8.58,8.59,8.58,8.59,19300.0,7.4993,7.508,7.4993,7.508,19300.0
2012-01-05 14:35:00,8.59,8.6,8.58,8.6,48100.0,7.508,7.5167,7.4993,7.5167,48100.0
2012-01-05 14:40:00,8.6,8.62,8.59,8.61,36100.0,7.5167,7.5342,7.508,7.5255,36100.0
2012-01-05 14:45:00,8.61,8.61,8.6,8.6,12200.0,7.5255,7.5255,7.5167,7.5167,12200.0
2012-01-05 14:50:00,8.6,8.61,8.6,8.6,8500.0,7.5167,7.5255,7.5167,7.5167,8500.0
2012-01-05 14:55:00,8.6,8.61,8.6,8.6,7500.0,7.5167,7.5255,7.5167,7.5167,7500.0
2012-01-05 15:00:00,8.6,8.61,8.59,8.6,91400.0,7.5167,7.5255,7.508,7.5167,91400.0
2012-01-05 15:05:00,8.6,8.62,8.6,8.62,249600.0,7.5167,7.5342,7.5167,7.5342,249600.0
2012-01-05 15:10:00,8.61,8.62,8.59,8.59,58200.0,7.5255,7.5342,7.508,7.508,58200.0
2012-01-05 15:15:00,8.59,8.63,8.59,8.62,92100.0,7.508,7.543,7.508,7.5342,92100.0
2012-01-05 15:20:00,8.62,8.63,8.61,8.62,122400.0,7.5342,7.543,7.5255,7.5342,122400.0
2012-01-05 15:25:00,8.63,8.63,8.61,8.61,50100.0,7.543,7.543,7.5255,7.5255,50100.0
2012-01-05 15:30:00,8.61,8.62,8.61,8.62,19300.0,7.5255,7.5342,7.5255,7.5342,19300.0
2012-01-05 15:35:00,8.61,8.62,8.6,8.6,72600.0,7.5255,7.5342,7.5167,7.5167,72600.0
2012-01-05 15:40:00,8.61,8.61,8.6,8.6,41000.0,7.5255,7.5255,7.5167,7.5167,41000.0
2012-01-05 15:45:00,8.61,8.62,8.6,8.6,118700.0,7.5255,7.5342,7.5167,7.5167,118700.0
2012-01-05 15:50:00,8.61,8.61,8.6,8.6,44600.0,7.5255,7.5255,7.5167,7.5167,44600.0
2012-01-05 15:55:00,8.6,8.62,8.6,8.61,298900.0,7.5167,7.5342,7.5167,7.5255,298900.0
2012-01-06 09:30:00,8.63,8.68,8.62,8.65,46400.0,7.543,7.5867,7.5342,7.5604,46400.0
2012-01-06 09:35:00,8.64,8.7,8.64,8.68,49400.0,7.5517,7.6041,7.5517,7.5867,49400.0
2012-01-06 09:40:00,8.67,8.69,8.64,8.69,52200.0,7.5779,7.5954,7.5517,7.5954,52200.0
2012-01-06 09:45:00,8.69,8.7,8.65,8.67,31700.0,7.5954,7.6041,7.5604,7.5779,31700.0
2012-01-06 09:50:00,8.67,8.67,8.64,8.66,30200.0,7.5779,7.5779,7.5517,7.5692,30200.0
2012-01-06 09:55:00,8.66,8.67,8.64,8.64,78300.0,7.5692,7.5779,7.5517,7.5517,78300.0
2012-01-06 10:00:00,8.64,8.64,8.58,8.58,140900.0,7.5517,7.5517,7.4993,7.4993,140900.0
2012-01-06 10:05:00,8.58,8.58,8.54,8.55,77500.0,7.4993,7.4993,7.4643,7.473,77500.0
2012-01-06 10:10:00,8.54,8.55,8.52,8.55,68500.0,7.4643,7.473,7.4468,7.473,68500.0
2012-01-06 10:15:00,8.54,8.57,8.54,8.57,53800.0,7.4643,7.4905,7.4643,7.4905,53800.0
2012-01-06 10:20:00,8.57,8.6,8.57,8.6,31100.0,7.4905,7.5167,7.4905,7.5167,31100.0
2012-01-06 10:25:00,8.6,8.61,8.57,8.57,148700.0,7.5167,7.5255,7.4905,7.4905,148700.0
2012-01-06 10:30:00,8.57,8.58,8.55,8.57,31300.0,7.4905,7.4993,7.473,7.4905,31300.0
2012-01-06 10:35:00,8.57,8.57,8.56,8.57,19300.0,7.4905,7.4905,7.4818,7.4905,19300.0
2012-01-06 10:40:00,8.56,8.6,8.55,8.6,71400.0,7.4818,7.5167,7.473,7.5167,71400.0
2012-01-06 10:45:00,8.6,8.62,8.59,8.62,49100.0,7.5167,7.5342,7.508,7.5342,49100.0
2012-01-06 10:50:00,8.62,8.62,8.61,8.62,4400.0,7.5342,7.5342,7.5255,7.5342,4400.0
2012-01-06 10:55:00,8.61,8.62,8.61,8.61,20400.0,7.5255,7.5342,7.5255,7.5255,20400.0
2012-01-06 11:00:00,8.61,8.62,8.61,8.61,29100.0,7.5255,7.5342,7.5255,7.5255,29100.0
2012-01-06 11:05:00,8.61,8.65,8.61,8.65,28800.0,7.5255,7.5604,7.5255,7.5604,28800.0
2012-01-06 11:10:00,8.64,8.65,8.62,8.62,36500.0,7.5517,7.5604,7.5342,7.5342,36500.0
2012-01-06 11:15:00,8.63,8.64,8.62,8.63,25800.0,7.543,7.5517,7.5342,7.543,25800.0
2012-01-06 11:20:00,8.64,8.64,8.63,8.63,3800.0,7.5517,7.5517,7.543,7.543,3800.0
2012-01-06 11:25:00,8.64,8.64,8.62,8.62,15100.0,7.5517,7.5517,7.5342,7.5342,15100.0
2012-01-06 11:30:00,8.63,8.63,8.62,8.63,12400.0,7.543,7.543,7.5342,7.543,12400.0
2012-01-06 11:35:00,8.62,8.63,8.62,8.63,5800.0,7.5342,7.543,7.5342,7.543,5800.0
2012-01-06 11:40:00,8.62,8.63,8.62,8.63,7600.0,7.5342,7.543,7.5342,7.543,7600.0
2012-01-06 11:45:00,8.63,8.64,8.63,8.63,17300.0,7.543,7.5517,7.543,7.543,17300.0
2012-01-06 11:50:00,8.64,8.64,8.63,8.63,9300.0,7.5517,7.5517,7.543,7.543,9300.0
2012-01-06 11:55:00,8.63,8.64,8.62,8.63,15000.0,7.543,7.5517,7.5342,7.543,15000.0
2012-01-06 12:00:00,8.62,8.63,8.62,8.63,7400.0,7.5342,7.543,7.5342,7.543,7400.0
2012-01-06 12:05:00,8.63,8.63,8.61,8.61,15200.0,7.543,7.543,7.5255,7.5255,15200.0
2012-01-06 12:10:00,8.61,8.62,8.6,8.6,28200.0,7.5255,7.5342,7.5167,7.5167,28200.0
2012-01-06 12:15:00,8.61,8.61,8.6,8.61,2700.0,7.5255,7.5255,7.5167,7.5255,2700.0
2012-01-06 12:20:00,8.61,8.62,8.6,8.62,31800.0,7.5255,7.5342,7.5167,7.5342,31800.0
2012-01-06 12:25:00,8.62,8.63,8.61,8.63,23600.0,7.5342,7.543,7.5255,7.543,23600.0
2012-01-06 12:30:00,8.63,8.63,8.62,8.63,16000.0,7.543,7.543,7.5342,7.543,16000.0
2012-01-06 12:35:00,8.64,8.64,8.63,8.64,15300.0,7.5517,7.5517,7.543,7.5517,15300.0
2012-01-06 12:40:00,8.63,8.64,8.61,8.61,49600.0,7.543,7.5517,7.5255,7.5255,49600.0
2012-01-06 12:45:00,8.61,8.61,8.6,8.61,7100.0,7.5255,7.5255,7.5167,7.5255,7100.0
2012-01-06 12:50:00,8.61,8.61,8.61,8.61,5500.0,7.5255,7.5255,7.5255,7.5255,5500.0
2012-01-06 12:55:00,8.61,8.61,8.6,8.61,11700.0,7.5255,7.5255,7.5167,7.5255,11700.0
2012-01-06 13:00:00,8.6,8.61,8.6,8.61,2300.0,7.5167,7.5255,7.5167,7.5255,2300.0
2012-01-06 13:05:00,8.61,8.62,8.6,8.61,45500.0,7.5255,7.5342,7.5167,7.5255,45500.0
2012-01-06 13:10:00,8.61,8.62,8.59,8.6,40500.0,7.5255,7.5342,7.508,7.5167,40500.0
2012-01-06 13:15:00,8.59,8.6,8.59,8.59,7600.0,7.508,7.5167,7.508,7.508,7600.0
2012-01-06 13:20:00,8.6,8.6,8.59,8.59,10900.0,7.5167,7.5167,7.508,7.508,10900.0
2012-01-06 13:25:00,8.59,8.6,8.58,8.59,17500.0,7.508,7.5167,7.4993,7.508,17500.0
2012-01-06 13:30:00,8.58,8.59,8.56,8.57,55100.0,7.4993,7.508,7.4818,7.4905,55100.0
2012-01-06 13:35:00,8.57,8.59,8.57,8.58,33500.0,7.4905,7.508,7.4905,7.4993,33500.0
2012-01-06 13:40:00,8.58,8.6,8.58,8.59,98400.0,7.4993,7.5167,7.4993,7.508,98400.0
2012-01-06 13:45:00,8.6,8.6,8.59,8.6,5000.0,7.5167,7.5167,7.508,7.5167,5000.0
2012-01-06 13:50:00,8.6,8.61,8.59,8.61,18900.0,7.5167,7.5255,7.508,7.5255,18900.0
2012-01-06 13:55:00,8.61,8.62,8.6,8.6,38800.0,7.5255,7.5342,7.5167,7.5167,38800.0
2012-01-06 14:00:00,8.6,8.61,8.6,8.6,19100.0,7.5167,7.5255,7.5167,7.5167,19100.0
2012-01-06 14:05:00,8.6,8.62,8.6,8.61,18300.0,7.5167,7.5342,7.5167,7.5255,18300.0
2012-01-06 14:10:00,8.61,8.61,8.59,8.59,27100.0,7.5255,7.5255,7.508,7.508,27100.0
2012-01-06 14:15:00,8.59,8.6,8.59,8.6,13700.0,7.508,7.5167,7.508,7.5167,13700.0
2012-01-06 14:20:00,8.59,8.6,8.59,8.6,4200.0,7.508,7.5167,7.508,7.5167,4200.0
2012-01-06 14:25:00,8.59,8.6,8.59,8.6,12500.0,7.508,7.5167,7.508,7.5167,12500.0
2012-01-06 14:30:00,8.59,8.6,8.59,8.59,7400.0,7.508,7.5167,7.508,7.508,7400.0
2012-01-06 14:35:00,8.59,8.6,8.58,8.59,99200.0,7.508,7.5167,7.4993,7.508,99200.0
2012-01-06 14:40:00,8.59,8.59,8.58,8.58,7200.0,7.508,7.508,7.4993,7.4993,7200.0
2012-01-06 14:45:00,8.58,8.59,8.58,8.59,4000.0,7.4993,7.508,7.4993,7.508,4000.0
2012-01-06 14:50:00,8.59,8.59,8.55,8.55,112400.0,7.508,7.508,7.473,7.473,112400.0
2012-01-06 14:55:00,8.55,8.56,8.55,8.55,6500.0,7.473,7.4818,7.473,7.473,6500.0
2012-01-06 15:00:00,8.55,8.57,8.55,8.57,29200.0,7.473,7.4905,7.473,7.4905,29200.0
2012-01-06 15:05:00,8.57,8.57,8.56,8.57,7300.0,7.4905,7.4905,7.4818,7.4905,7300.0
2012-01-06 15:10:00,8.56,8.57,8.55,8.56,29600.0,7.4818,7.4905,7.473,7.4818,29600.0
2012-01-06 15:15:00,8.56,8.56,8.55,8.55,32600.0,7.4818,7.4818,7.473,7.473,32600.0
2012-01-06 15:20:00,8.55,8.56,8.55,8.55,21500.0,7.473,7.4818,7.473,7.473,21500.0
2012-01-06 15:25:00,8.56,8.56,8.55,8.55,20500.0,7.4818,7.4818,7.473,7.473,20500.0
2012-01-06 15:30:00,8.55,8.56,8.55,8.55,39000.0,7.473,7.4818,7.473,7.473,39000.0
2012-01-06 15:35:00,8.55,8.56,8.54,8.55,110600.0,7.473,7.4818,7.4643,7.473,110600.0
2012-01-06 15:40:00,8.56,8.56,8.54,8.54,75300.0,7.4818,7.4818,7.4643,7.4643,75300.0
2012-01-06 15:45:00,8.54,8.54,8.53,8.53,74800.0,7.4643,7.4643,7.4555,7.4555,74800.0
2012-01-06 15:50:00,8.54,8.54,8.52,8.53,82800.0,7.4643,7.4643,7.4468,7.4555,82800.0
2012-01-06 15:55:00,8.52,8.53,8.52,8.53,148700.0,7.4468,7.4555,7.4468,7.4555,148700.0
2012-01-09 09:30:00,8.52,8.59,8.52,8.54,39600.0,7.4468,7.508,7.4468,7.4643,39600.0
2012-01-09 09:35:00,8.54,8.59,8.54,8.58,45700.0,7.4643,7.508,7.4643,7.4993,45700.0
2012-01-09 09:40:00,8.58,8.59,8.54,8.54,33500.0,7.4993,7.508,7.4643,7.4643,33500.0
2012-01-09 09:45:00,8.55,8.57,8.54,8.57,61000.0,7.473,7.4905,7.4643,7.4905,61000.0
2012-01-09 09:50:00,8.57,8.62,8.56,8.61,120400.0,7.4905,7.5342,7.4818,7.5255,120400.0
2012-01-09 09:55:00,8.61,8.61,8.58,8.59,45100.0,7.5255,7.5255,7.4993,7.508,45100.0
2012-01-09 10:00:00,8.59,8.6,8.57,8.58,23800.0,7.508,7.5167,7.4905,7.4993,23800.0
2012-01-09 10:05:00,8.57,8.6,8.57,8.6,24600.0,7.4905,7.5167,7.4905,7.5167,24600.0
2012-01-09 10:10:00,8.6,8.62,8.6,8.62,40900.0,7.5167,7.5342,7.5167,7.5342,40900.0
2012-01-09 10:15:00,8.61,8.62,8.6,8.62,24500.0,7.5255,7.5342,7.5167,7.5342,24500.0
2012-01-09 10:20:00,8.62,8.64,8.61,8.64,44500.0,7.5342,7.5517,7.5255,7.5517,44500.0
2012-01-09 10:25:00,8.63,8.64,8.63,8.63,19400.0,7.543,7.5517,7.543,7.543,19400.0
2012-01-09 10:30:00,8.64,8.65,8.64,8.65,11800.0,7.5517,7.5604,7.5517,7.5604,11800.0
2012-01-09 10:35:00,8.64,8.65,8.64,8.65,19400.0,7.5517,7.5604,7.5517,7.5604,19400.0
2012-01-09 10:40:00,8.64,8.65,8.63,8.63,37500.0,7.5517,7.5604,7.543,7.543,37500.0
2012-01-09 10:45:00,8.63,8.64,8.62,8.63,49400.0,7.543,7.5517,7.5342,7.543,49400.0
2012-01-09 10:50:00,8.63,8.64,8.62,8.63,128800.0,7.543,7.5517,7.5342,7.543,128800.0
2012-01-09 10:55:00,8.63,8.64,8.63,8.63,13200.0,7.543,7.5517,7.543,7.543,13200.0
2012-01-09 11:00:00,8.64,8.65,8.63,8.64,27300.0,7.5517,7.5604,7.543,7.5517,27300.0
2012-01-09 11:05:00,8.65,8.65,8.62,8.62,28400.0,7.5604,7.5604,7.5342,7.5342,28400.0
2012-01-09 11:10:00,8.62,8.63,8.6,8.6,35800.0,7.5342,7.543,7.5167,7.5167,35800.0
2012-01-09 11:15:00,8.61,8.63,8.59,8.62,149800.0,7.5255,7.543,7.508,7.5342,149800.0
2012-01-09 11:20:00,8.62,8.63,8.61,8.63,36300.0,7.5342,7.543,7.5255,7.543,36300.0
2012-01-09 11:25:00,8.63,8.63,8.62,8.62,17400.0,7.543,7.543,7.5342,7.5342,17400.0
2012-01-09 11:30:00,8.62,8.64,8.62,8.64,19900.0,7.5342,7.5517,7.5342,7.5517,19900.0
2012-01-09 11:35:00,8.63,8.63,8.62,8.63,14800.0,7.543,7.543,7.5342,7.543,14800.0
2012-01-09 11:40:00,8.63,8.64,8.62,8.64,29900.0,7.543,7.5517,7.5342,7.5517,29900.0
2012-01-09 11:45:00,8.64,8.64,8.63,8.63,10500.0,7.5517,7.5517,7.543,7.543,10500.0
2012-01-09 11:50:00,8.63,8.64,8.62,8.62,40100.0,7.543,7.5517,7.5342,7.5342,40100.0
2012-01-09 11:55:00,8.63,8.63,8.61,8.61,35300.0,7.543,7.543,7.5255,7.5255,35300.0
2012-01-09 12:00:00,8.61,8.62,8.61,8.61,15300.0,7.5255,7.5342,7.5255,7.5255,15300.0
2012-01-09 12:05:00,8.61,8.62,8.61,8.62,7300.0,7.5255,7.5342,7.5255,7.5342,7300.0
2012-01-09 12:10:00,8.62,8.62,8.61,8.61,6500.0,7.5342,7.5342,7.5255,7.5255,6500.0
2012-01-09 12:15:00,8.62,8.62,8.61,8.61,9200.0,7.5342,7.5342,7.5255,7.5255,9200.0
2012-01-09 12:20:00,8.62,8.62,8.61,8.61,8200.0,7.5342,7.5342,7.5255,7.5255,8200.0
2012-01-09 12:25:00,8.62,8.64,8.61,8.64,20600.0,7.5342,7.5517,7.5255,7.5517,20600.0
2012-01-09 12:30:00,8.63,8.65,8.63,8.64,10100.0,7.543,7.5604,7.543,7.5517,10100.0
2012-01-09 12:35:00,8.64,8.65,8.64,8.64,9000.0,7.5517,7.5604,7.5517,7.5517,9000.0
2012-01-09 12:40:00,8.65,8.65,8.62,8.64,151700.0,7.5604,7.5604,7.5342,7.5517,151700.0
2012-01-09 12:45:00,8.64,8.64,8.63,8.64,5900.0,7.5517,7.5517,7.543,7.5517,5900.0
2012-01-09 12:50:00,8.64,8.64,8.63,8.63,10300.0,7.5517,7.5517,7.543,7.543,10300.0
2012-01-09 12:55:00,8.64,8.64,8.63,8.64,13800.0,7.5517,7.5517,7.543,7.5517,13800.0
2012-01-09 13:00:00,8.64,8.64,8.6,8.61,78800.0,7.5517,7.5517,7.5167,7.5255,78800.0
2012-01-09 13:05:00,8.61,8.61,8.6,8.6,7500.0,7.5255,7.5255,7.5167,7.5167,7500.0
2012-01-09 13:10:00,8.61,8.61,8.6,8.6,7300.0,7.5255,7.5255,7.5167,7.5167,7300.0
2012-01-09 13:15:00,8.61,8.62,8.6,8.62,17800.0,7.5255,7.5342,7.5167,7.5342,17800.0
2012-01-09 13:20:00,8.61,8.62,8.61,8.61,6100.0,7.5255,7.5342,7.5255,7.5255,6100.0
2012-01-09 13:25:00,8.62,8.62,8.61,8.61,9900.0,7.5342,7.5342,7.5255,7.5255,9900.0
2012-01-09 13:30:00,8.61,8.62,8.61,8.61,3800.0,7.5255,7.5342,7.5255,7.5255,3800.0
2012-01-09 13:35:00,8.62,8.62,8.61,8.61,5100.0,7.5342,7.5342,7.5255,7.5255,5100.0
2012-01-09 13:40:00,8.62,8.62,8.61,8.62,7800.0,7.5342,7.5342,7.5255,7.5342,7800.0
2012-01-09 13:45:00,8.62,8.63,8.61,8.62,20100.0,7.5342,7.543,7.5255,7.5342,20100.0
2012-01-09 13:50:00,8.63,8.63,8.62,8.63,2700.0,7.543,7.543,7.5342,7.543,2700.0
2012-01-09 13:55:00,8.63,8.64,8.62,8.63,22500.0,7.543,7.5517,7.5342,7.543,22500.0
2012-01-09 14:00:00,8.64,8.65,8.63,8.65,18500.0,7.5517,7.5604,7.543,7.5604,18500.0
2012-01-09 14:05:00,8.65,8.68,8.64,8.67,72300.0,7.5604,7.5867,7.5517,7.5779,72300.0
2012-01-09 14:10:00,8.66,8.67,8.66,8.67,5000.0,7.5692,7.5779,7.5692,7.5779,5000.0
2012-01-09 14:15:00,8.67,8.67,8.66,8.66,7600.0,7.5779,7.5779,7.5692,7.5692,7600.0
2012-01-09 14:20:00,8.67,8.67,8.66,8.67,10800.0,7.5779,7.5779,7.5692,7.5779,10800.0
2012-01-09 14:25:00,8.67,8.67,8.66,8.66,6100.0,7.5779,7.5779,7.5692,7.5692,6100.0
2012-01-09 14:30:00,8.67,8.67,8.66,8.67,6400.0,7.5779,7.5779,7.5692,7.5779,6400.0
2012-01-09 14:35:00,8.66,8.67,8.66,8.66,8700.0,7.5692,7.5779,7.5692,7.5692,8700.0
2012-01-09 14:40:00,8.66,8.67,8.66,8.67,7000.0,7.5692,7.5779,7.5692,7.5779,7000.0
2012-01-09 14:45:00,8.66,8.67,8.64,8.64,32800.0,7.5692,7.5779,7.5517,7.5517,32800.0
2012-01-09 14:50:00,8.64,8.65,8.64,8.64,5800.0,7.5517,7.5604,7.5517,7.5517,5800.0
2012-01-09 14:55:00,8.64,8.65,8.64,8.65,8400.0,7.5517,7.5604,7.5517,7.5604,8400.0
2012-01-09 15:00:00,8.64,8.66,8.64,8.65,43200.0,7.5517,7.5692,7.5517,7.5604,43200.0
2012-01-09 15:05:00,8.66,8.66,8.65,8.66,9300.0,7.5692,7.5692,7.5604,7.5692,9300.0
2012-01-09 15:10:00,8.66,8.66,8.65,8.65,10300.0,7.5692,7.5692,7.5604,7.5604,10300.0
2012-01-09 15:15:00,8.66,8.66,8.65,8.65,8800.0,7.5692,7.5692,7.5604,7.5604,8800.0
2012-01-09 15:20:00,8.65,8.66,8.65,8.66,10500.0,7.5604,7.5692,7.5604,7.5692,10500.0
2012-01-09 15:25:00,8.66,8.66,8.65,8.66,33100.0,7.5692,7.5692,7.5604,7.5692,33100.0
2012-01-09 15:30:00,8.66,8.66,8.62,8.63,60500.0,7.5692,7.5692,7.5342,7.543,60500.0
2012-01-09 15:35:00,8.62,8.63,8.61,8.61,80400.0,7.5342,7.543,7.5255,7.5255,80400.0
2012-01-09 15:40:00,8.61,8.62,8.6,8.61,56300.0,7.5255,7.5342,7.5167,7.5255,56300.0
2012-01-09 15:45:00,8.6,8.6,8.56,8.57,95500.0,7.5167,7.5167,7.4818,7.4905,95500.0
2012-01-09 15:50:00,8.57,8.6,8.57,8.6,109600.0,7.4905,7.5167,7.4905,7.5167,109600.0
2012-01-09 15:55:00,8.6,8.61,8.59,8.6,241400.0,7.5167,7.5255,7.508,7.5167,241400.0
2012-01-10 09:30:00,8.69,8.69,8.65,8.69,78400.0,7.5954,7.5954,7.5604,7.5954,78400.0
2012-01-10 09:35:00,8.68,8.71,8.67,8.69,48100.0,7.5867,7.6129,7.5779,7.5954,48100.0
2012-01-10 09:40:00,8.68,8.68,8.62,8.62,85700.0,7.5867,7.5867,7.5342,7.5342,85700.0
2012-01-10 09:45:00,8.62,8.64,8.58,8.6,66600.0,7.5342,7.5517,7.4993,7.5167,66600.0
2012-01-10 09:50:00,8.61,8.64,8.59,8.64,54400.0,7.5255,7.5517,7.508,7.5517,54400.0
2012-01-10 09:55:00,8.64,8.69,8.63,8.67,53400.0,7.5517,7.5954,7.543,7.5779,53400.0
2012-01-10 10:00:00,8.66,8.71,8.66,8.71,89000.0,7.5692,7.6129,7.5692,7.6129,89000.0
2012-01-10 10:05:00,8.71,8.71,8.68,8.69,45500.0,7.6129,7.6129,7.5867,7.5954,45500.0
2012-01-10 10:10:00,8.69,8.71,8.68,8.7,108800.0,7.5954,7.6129,7.5867,7.6041,108800.0
2012-01-10 10:15:00,8.7,8.72,8.67,8.71,160400.0,7.6041,7.6216,7.5779,7.6129,160400.0
2012-01-10 10:20:00,8.7,8.71,8.63,8.63,122100.0,7.6041,7.6129,7.543,7.543,122100.0
2012-01-10 10:25:00,8.63,8.64,8.62,8.64,45900.0,7.543,7.5517,7.5342,7.5517,45900.0
2012-01-10 10:30:00,8.64,8.69,8.64,8.69,116800.0,7.5517,7.5954,7.5517,7.5954,116800.0
2012-01-10 10:35:00,8.69,8.72,8.68,8.69,135300.0,7.5954,7.6216,7.5867,7.5954,135300.0
2012-01-10 10:40:00,8.69,8.69,8.65,8.67,96200.0,7.5954,7.5954,7.5604,7.5779,96200.0
2012-01-10 10:45:00,8.66,8.67,8.66,8.67,24200.0,7.5692,7.5779,7.5692,7.5779,24200.0
2012-01-10 10:50:00,8.67,8.67,8.65,8.66,23300.0,7.5779,7.5779,7.5604,7.5692,23300.0
2012-01-10 10:55:00,8.66,8.69,8.65,8.68,63200.0,7.5692,7.5954,7.5604,7.5867,63200.0
2012-01-10 11:00:00,8.68,8.68,8.63,8.63,25000.0,7.5867,7.5867,7.543,7.543,25000.0
2012-01-10 11:05:00,8.63,8.65,8.63,8.65,74000.0,7.543,7.5604,7.543,7.5604,74000.0
2012-01-10 11:10:00,8.65,8.65,8.63,8.65,43200.0,7.5604,7.5604,7.543,7.5604,43200.0
2012-01-10 11:15:00,8.65,8.66,8.63,8.63,68900.0,7.5604,7.5692,7.543,7.543,68900.0
2012-01-10 11:20:00,8.62,8.64,8.6,8.6,76200.0,7.5342,7.5517,7.5167,7.5167,76200.0
2012-01-10 11:25:00,8.59,8.62,8.59,8.61,65200.0,7.508,7.5342,7.508,7.5255,65200.0
2012-01-10 11:30:00,8.62,8.68,8.61,8.66,104700.0,7.5342,7.5867,7.5255,7.5692,104700.0
2012-01-10 11:35:00,8.66,8.67,8.65,8.66,22800.0,7.5692,7.5779,7.5604,7.5692,22800.0
2012-01-10 11:40:00,8.66,8.67,8.65,8.65,28700.0,7.5692,7.5779,7.5604,7.5604,28700.0
2012-01-10 11:45:00,8.66,8.66,8.65,8.65,16200.0,7.5692,7.5692,7.5604,7.5604,16200.0
2012-01-10 11:50:00,8.65,8.67,8.65,8.66,12400.0,7.5604,7.5779,7.5604,7.5692,12400.0
2012-01-10 11:55:00,8.67,8.67,8.66,8.67,8000.0,7.5779,7.5779,7.5692,7.5779,8000.0
2012-01-10 12:00:00,8.66,8.67,8.65,8.66,18000.0,7.5692,7.5779,7.5604,7.5692,18000.0
2012-01-10 12:05:00,8.65,8.66,8.65,8.66,10600.0,7.5604,7.5692,7.5604,7.5692,10600.0
2012-01-10 12:10:00,8.67,8.67,8.64,8.64,23700.0,7.5779,7.5779,7.5517,7.5517,23700.0
2012-01-10 12:15:00,8.65,8.65,8.64,8.64,8900.0,7.5604,7.5604,7.5517,7.5517,8900.0
2012-01-10 12:20:00,8.64,8.64,8.63,8.63,13000.0,7.5517,7.5517,7.543,7.543,13000.0
2012-01-10 12:25:00,8.63,8.63,8.59,8.6,82600.0,7.543,7.543,7.508,7.5167,82600.0
2012-01-10 12:30:00,8.6,8.62,8.6,8.61,18900.0,7.5167,7.5342,7.5167,7.5255,18900.0
2012-01-10 12:35:00,8.61,8.62,8.61,8.62,21900.0,7.5255,7.5342,7.5255,7.5342,21900.0
2012-01-10 12:40:00,8.62,8.62,8.61,8.61,4700.0,7.5342,7.5342,7.5255,7.5255,4700.0
2012-01-10 12:45:00,8.61,8.62,8.61,8.61,3900.0,7.5255,7.5342,7.5255,7.5255,3900.0
2012-01-10 12:50:00,8.62,8.62,8.61,8.61,5900.0,7.5342,7.5342,7.5255,7.5255,5900.0
2012-01-10 12:55:00,8.61,8.62,8.61,8.61,2500.0,7.5255,7.5342,7.5255,7.5255,2500.0
2012-01-10 13:00:00,8.61,8.63,8.61,8.62,14700.0,7.5255,7.543,7.5255,7.5342,14700.0
2012-01-10 13:05:00,8.62,8.64,8.62,8.63,21700.0,7.5342,7.5517,7.5342,7.543,21700.0
2012-01-10 13:10:00,8.62,8.63,8.62,8.63,2900.0,7.5342,7.543,7.5342,7.543,2900.0
2012-01-10 13:15:00,8.62,8.64,8.62,8.64,20800.0,7.5342,7.5517,7.5342,7.5517,20800.0
2012-01-10 13:20:00,8.64,8.65,8.63,8.64,12000.0,7.5517,7.5604,7.543,7.5517,12000.0
2012-01-10 13:25:00,8.64,8.65,8.62,8.65,55500.0,7.5517,7.5604,7.5342,7.5604,55500.0
2012-01-10 13:30:00,8.65,8.66,8.64,8.66,8500.0,7.5604,7.5692,7.5517,7.5692,8500.0
2012-01-10 13:35:00,8.66,8.66,8.64,8.64,13800.0,7.5692,7.5692,7.5517,7.5517,13800.0
2012-01-10 13:40:00,8.64,8.65,8.63,8.65,18600.0,7.5517,7.5604,7.543,7.5604,18600.0
2012-01-10 13:45:00,8.64,8.65,8.63,8.63,13200.0,7.5517,7.5604,7.543,7.543,13200.0
2012-01-10 13:50:00,8.63,8.65,8.63,8.64,13200.0,7.543,7.5604,7.543,7.5517,13200.0
2012-01-10 13:55:00,8.63,8.66,8.63,8.64,11700.0,7.543,7.5692,7.543,7.5517,11700.0
2012-01-10 14:00:00,8.65,8.65,8.64,8.64,4800.0,7.5604,7.5604,7.5517,7.5517,4800.0
2012-01-10 14:05:00,8.65,8.66,8.64,8.65,16000.0,7.5604,7.5692,7.5517,7.5604,16000.0
2012-01-10 14:10:00,8.66,8.66,8.65,8.65,5400.0,7.5692,7.5692,7.5604,7.5604,5400.0
2012-01-10 14:15:00,8.65,8.66,8.65,8.66,14900.0,7.5604,7.5692,7.5604,7.5692,14900.0
2012-01-10 14:20:00,8.65,8.66,8.65,8.66,20900.0,7.5604,7.5692,7.5604,7.5692,20900.0
2012-01-10 14:25:00,8.66,8.66,8.65,8.65,7000.0,7.5692,7.5692,7.5604,7.5604,7000.0
2012-01-10 14:30:00,8.65,8.66,8.65,8.66,6500.0,7.5604,7.5692,7.5604,7.5692,6500.0
2012-01-10 14:35:00,8.66,8.67,8.65,8.66,12300.0,7.5692,7.5779,7.5604,7.5692,12300.0
2012-01-10 14:40:00,8.67,8.67,8.66,8.67,12800.0,7.5779,7.5779,7.5692,7.5779,12800.0
2012-01-10 14:45:00,8.67,8.67,8.66,8.67,47400.0,7.5779,7.5779,7.5692,7.5779,47400.0
2012-01-10 14:50:00,8.67,8.67,8.66,8.67,9000.0,7.5779,7.5779,7.5692,7.5779,9000.0
2012-01-10 14:55:00,8.67,8.69,8.67,8.68,28800.0,7.5779,7.5954,7.5779,7.5867,28800.0
2012-01-10 15:00:00,8.69,8.69,8.67,8.69,50200.0,7.5954,7.5954,7.5779,7.5954,50200.0
2012-01-10 15:05:00,8.69,8.7,8.66,8.67,107200.0,7.5954,7.6041,7.5692,7.5779,107200.0
2012-01-10 15:10:00,8.67,8.68,8.66,8.68,41300.0,7.5779,7.5867,7.5692,7.5867,41300.0
2012-01-10 15:15:00,8.68,8.69,8.67,8.68,62300.0,7.5867,7.5954,7.5779,7.5867,62300.0
2012-01-10 15:20:00,8.69,8.69,8.68,8.68,16600.0,7.5954,7.5954,7.5867,7.5867,16600.0
2012-01-10 15:25:00,8.69,8.69,8.68,8.69,25300.0,7.5954,7.5954,7.5867,7.5954,25300.0
2012-01-10 15:30:00,8.68,8.69,8.68,8.69,41800.0,7.5867,7.5954,7.5867,7.5954,41800.0
2012-01-10 15:35:00,8.69,8.69,8.68,8.69,29700.0,7.5954,7.5954,7.5867,7.5954,29700.0
2012-01-10 15:40:00,8.68,8.69,8.68,8.69,29000.0,7.5867,7.5954,7.5867,7.5954,29000.0
2012-01-10 15:45:00,8.69,8.7,8.69,8.69,85700.0,7.5954,7.6041,7.5954,7.5954,85700.0
2012-01-10 15:50:00,8.69,8.7,8.69,8.69,44300.0,7.5954,7.6041,7.5954,7.5954,44300.0
2012-01-10 15:55:00,8.69,8.7,8.69,8.7,195800.0,7.5954,7.6041,7.5954,7.6041,195800.0
2012-01-11 09:30:00,8.7,8.73,8.67,8.7,79600.0,7.6041,7.6304,7.5779,7.6041,79600.0
2012-01-11 09:35:00,8.7,8.71,8.67,8.67,32200.0,7.6041,7.6129,7.5779,7.5779,32200.0
2012-01-11 09:40:00,8.68,8.73,8.67,8.72,26000.0,7.5867,7.6304,7.5779,7.6216,26000.0
2012-01-11 09:45:00,8.72,8.75,8.72,8.75,97300.0,7.6216,7.6478,7.6216,7.6478,97300.0
2012-01-11 09:50:00,8.75,8.76,8.71,8.74,123800.0,7.6478,7.6566,7.6129,7.6391,123800.0
2012-01-11 09:55:00,8.73,8.73,8.68,8.69,34800.0,7.6304,7.6304,7.5867,7.5954,34800.0
2012-01-11 10:00:00,8.69,8.7,8.67,8.67,95400.0,7.5954,7.6041,7.5779,7.5779,95400.0
2012-01-11 10:05:00,8.67,8.69,8.66,8.69,93300.0,7.5779,7.5954,7.5692,7.5954,93300.0
2012-01-11 10:10:00,8.68,8.69,8.67,8.67,33900.0,7.5867,7.5954,7.5779,7.5779,33900.0
2012-01-11 10:15:00,8.68,8.68,8.67,8.67,11100.0,7.5867,7.5867,7.5779,7.5779,11100.0
2012-01-11 10:20:00,8.67,8.7,8.67,8.69,19400.0,7.5779,7.6041,7.5779,7.5954,19400.0
2012-01-11 10:25:00,8.69,8.7,8.66,8.66,31600.0,7.5954,7.6041,7.5692,7.5692,31600.0
2012-01-11 10:30:00,8.66,8.69,8.65,8.68,74800.0,7.5692,7.5954,7.5604,7.5867,74800.0
2012-01-11 10:35:00,8.68,8.71,8.67,8.71,180000.0,7.5867,7.6129,7.5779,7.6129,180000.0
2012-01-11 10:40:00,8.71,8.72,8.71,8.71,12100.0,7.6129,7.6216,7.6129,7.6129,12100.0
2012-01-11 10:45:00,8.71,8.74,8.69,8.72,177900.0,7.6129,7.6391,7.5954,7.6216,177900.0
2012-01-11 10:50:00,8.73,8.73,8.72,8.73,27200.0,7.6304,7.6304,7.6216,7.6304,27200.0
2012-01-11 10:55:00,8.72,8.73,8.72,8.72,8700.0,7.6216,7.6304,7.6216,7.6216,8700.0
2012-01-11 11:00:00,8.72,8.73,8.72,8.72,30200.0,7.6216,7.6304,7.6216,7.6216,30200.0
2012-01-11 11:05:00,8.72,8.73,8.68,8.68,144200.0,7.6216,7.6304,7.5867,7.5867,144200.0
2012-01-11 11:10:00,8.68,8.69,8.68,8.68,12100.0,7.5867,7.5954,7.5867,7.5867,12100.0
2012-01-11 11:15:00,8.68,8.69,8.68,8.69,15200.0,7.5867,7.5954,7.5867,7.5954,15200.0
2012-01-11 11:20:00,8.68,8.69,8.67,8.67,32000.0,7.5867,7.5954,7.5779,7.5779,32000.0
2012-01-11 11:25:00,8.68,8.69,8.66,8.66,70200.0,7.5867,7.5954,7.5692,7.5692,70200.0
2012-01-11 11:30:00,8.67,8.69,8.66,8.68,173600.0,7.5779,7.5954,7.5692,7.5867,173600.0
2012-01-11 11:35:00,8.69,8.69,8.67,8.68,44000.0,7.5954,7.5954,7.5779,7.5867,44000.0
2012-01-11 11:40:00,8.67,8.69,8.67,8.68,103900.0,7.5779,7.5954,7.5779,7.5867,103900.0
2012-01-11 11:45:00,8.68,8.7,8.68,8.7,106600.0,7.5867,7.6041,7.5867,7.6041,106600.0
2012-01-11 11:50:00,8.7,8.72,8.69,8.7,150500.0,7.6041,7.6216,7.5954,7.6041,150500.0
2012-01-11 11:55:00,8.7,8.71,8.7,8.71,87600.0,7.6041,7.6129,7.6041,7.6129,87600.0
2012-01-11 12:00:00,8.71,8.73,8.71,8.71,112200.0,7.6129,7.6304,7.6129,7.6129,112200.0
2012-01-11 12:05:00,8.71,8.71,8.67,8.7,180300.0,7.6129,7.6129,7.5779,7.6041,180300.0
2012-01-11 12:10:00,8.7,8.74,8.7,8.74,91300.0,7.6041,7.6391,7.6041,7.6391,91300.0
2012-01-11 12:15:00,8.74,8.75,8.73,8.75,97700.0,7.6391,7.6478,7.6304,7.6478,97700.0
2012-01-11 12:20:00,8.75,8.77,8.75,8.77,97700.0,7.6478,7.6653,7.6478,7.6653,97700.0
2012-01-11 12:25:00,8.77,8.78,8.75,8.76,64900.0,7.6653,7.6741,7.6478,7.6566,64900.0
2012-01-11 12:30:00,8.77,8.79,8.76,8.77,77000.0,7.6653,7.6828,7.6566,7.6653,77000.0
2012-01-11 12:35:00,8.77,8.78,8.76,8.77,27700.0,7.6653,7.6741,7.6566,7.6653,27700.0
2012-01-11 12:40:00,8.76,8.77,8.76,8.76,25700.0,7.6566,7.6653,7.6566,7.6566,25700.0
2012-01-11 12:45:00,8.76,8.77,8.75,8.76,19600.0,7.6566,7.6653,7.6478,7.6566,19600.0
2012-01-11 12:50:00,8.75,8.77,8.75,8.77,12400.0,7.6478,7.6653,7.6478,7.6653,12400.0
2012-01-11 12:55:00,8.77,8.77,8.75,8.76,11900.0,7.6653,7.6653,7.6478,7.6566,11900.0
2012-01-11 13:00:00,8.76,8.78,8.76,8.77,24200.0,7.6566,7.6741,7.6566,7.6653,24200.0
2012-01-11 13:05:00,8.78,8.79,8.77,8.78,16000.0,7.6741,7.6828,7.6653,7.6741,16000.0
2012-01-11 13:10:00,8.78,8.79,8.77,8.79,30100.0,7.6741,7.6828,7.6653,7.6828,30100.0
2012-01-11 13:15:00,8.79,8.79,8.78,8.78,2700.0,7.6828,7.6828,7.6741,7.6741,2700.0
2012-01-11 13:20:00,8.79,8.79,8.78,8.78,9000.0,7.6828,7.6828,7.6741,7.6741,9000.0
2012-01-11 13:25:00,8.79,8.79,8.78,8.78,32800.0,7.6828,7.6828,7.6741,7.6741,32800.0
2012-01-11 13:30:00,8.78,8.79,8.77,8.78,14100.0,7.6741,7.6828,7.6653,7.6741,14100.0
2012-01-11 13:35:00,8.79,8.8,8.78,8.79,26800.0,7.6828,7.6915,7.6741,7.6828,26800.0
2012-01-11 13:40:00,8.79,8.79,8.78,8.78,8200.0,7.6828,7.6828,7.6741,7.6741,8200.0
2012-01-11 13:45:00,8.79,8.79,8.76,8.76,17900.0,7.6828,7.6828,7.6566,7.6566,17900.0
2012-01-11 13:50:00,8.77,8.77,8.76,8.77,4200.0,7.6653,7.6653,7.6566,7.6653,4200.0
2012-01-11 13:55:00,8.76,8.77,8.74,8.74,24400.0,7.6566,7.6653,7.6391,7.6391,24400.0
2012-01-11 14:00:00,8.75,8.75,8.74,8.75,16400.0,7.6478,7.6478,7.6391,7.6478,16400.0
2012-01-11 14:05:00,8.74,8.75,8.74,8.74,3400.0,7.6391,7.6478,7.6391,7.6391,3400.0
2012-01-11 14:10:00,8.74,8.76,8.74,8.76,44700.0,7.6391,7.6566,7.6391,7.6566,44700.0
2012-01-11 14:15:00,8.76,8.76,8.75,8.76,21900.0,7.6566,7.6566,7.6478,7.6566,21900.0
2012-01-11 14:20:00,8.76,8.76,8.73,8.75,30000.0,7.6566,7.6566,7.6304,7.6478,30000.0
2012-01-11 14:25:00,8.75,8.77,8.74,8.77,16800.0,7.6478,7.6653,7.6391,7.6653,16800.0
2012-01-11 14:30:00,8.77,8.78,8.76,8.78,99500.0,7.6653,7.6741,7.6566,7.6741,99500.0
2012-01-11 14:35:00,8.78,8.79,8.77,8.79,19800.0,7.6741,7.6828,7.6653,7.6828,19800.0
2012-01-11 14:40:00,8.78,8.82,8.78,8.8,149500.0,7.6741,7.709,7.6741,7.6915,149500.0
2012-01-11 14:45:00,8.81,8.81,8.79,8.8,29800.0,7.7003,7.7003,7.6828,7.6915,29800.0
2012-01-11 14:50:00,8.8,8.83,8.8,8.81,134800.0,7.6915,7.7178,7.6915,7.7003,134800.0
2012-01-11 14:55:00,8.82,8.83,8.81,8.82,52200.0,7.709,7.7178,7.7003,7.709,52200.0
2012-01-11 15:00:00,8.83,8.83,8.82,8.83,6500.0,7.7178,7.7178,7.709,7.7178,6500.0
2012-01-11 15:05:00,8.82,8.83,8.82,8.83,13900.0,7.709,7.7178,7.709,7.7178,13900.0
2012-01-11 15:10:00,8.83,8.86,8.82,8.86,101700.0,7.7178,7.744,7.709,7.744,101700.0
2012-01-11 15:15:00,8.86,8.86,8.85,8.86,14900.0,7.744,7.744,7.7352,7.744,14900.0
2012-01-11 15:20:00,8.86,8.89,8.84,8.88,158600.0,7.744,7.7702,7.7265,7.7615,158600.0
2012-01-11 15:25:00,8.88,8.9,8.87,8.9,43900.0,7.7615,7.7789,7.7527,7.7789,43900.0
2012-01-11 15:30:00,8.9,8.91,8.87,8.87,126500.0,7.7789,7.7877,7.7527,7.7527,126500.0
2012-01-11 15:35:00,8.88,8.89,8.87,8.89,53200.0,7.7615,7.7702,7.7527,7.7702,53200.0
2012-01-11 15:40:00,8.89,8.89,8.86,8.86,133600.0,7.7702,7.7702,7.744,7.744,133600.0
2012-01-11 15:45:00,8.87,8.88,8.86,8.87,124300.0,7.7527,7.7615,7.744,7.7527,124300.0
2012-01-11 15:50:00,8.87,8.88,8.87,8.88,84600.0,7.7527,7.7615,7.7527,7.7615,84600.0
2012-01-11 15:55:00,8.88,8.88,8.87,8.87,158100.0,7.7615,7.7615,7.7527,7.7527,158100.0
2012-01-12 09:30:00,8.93,8.94,8.91,8.93,61100.0,7.8052,7.8139,7.7877,7.8052,61100.0
2012-01-12 09:35:00,8.93,8.95,8.89,8.89,35400.0,7.8052,7.8226,7.7702,7.7702,35400.0
2012-01-12 09:40:00,8.89,8.89,8.84,8.85,26000.0,7.7702,7.7702,7.7265,7.7352,26000.0
2012-01-12 09:45:00,8.85,8.85,8.8,8.85,65500.0,7.7352,7.7352,7.6915,7.7352,65500.0
2012-01-12 09:50:00,8.85,8.85,8.82,8.83,37900.0,7.7352,7.7352,7.709,7.7178,37900.0
2012-01-12 09:55:00,8.83,8.83,8.8,8.8,178900.0,7.7178,7.7178,7.6915,7.6915,178900.0
2012-01-12 10:00:00,8.81,8.81,8.73,8.74,126100.0,7.7003,7.7003,7.6304,7.6391,126100.0
2012-01-12 10:05:00,8.74,8.74,8.7,8.71,51900.0,7.6391,7.6391,7.6041,7.6129,51900.0
2012-01-12 10:10:00,8.71,8.71,8.68,8.68,51900.0,7.6129,7.6129,7.5867,7.5867,51900.0
2012-01-12 10:15:00,8.68,8.71,8.68,8.71,46700.0,7.5867,7.6129,7.5867,7.6129,46700.0
2012-01-12 10:20:00,8.71,8.74,8.71,8.74,56400.0,7.6129,7.6391,7.6129,7.6391,56400.0
2012-01-12 10:25:00,8.74,8.78,8.72,8.77,81900.0,7.6391,7.6741,7.6216,7.6653,81900.0
2012-01-12 10:30:00,8.78,8.8,8.77,8.8,59800.0,7.6741,7.6915,7.6653,7.6915,59800.0
2012-01-12 10:35:00,8.8,8.8,8.79,8.8,64500.0,7.6915,7.6915,7.6828,7.6915,64500.0
2012-01-12 10:40:00,8.8,8.8,8.78,8.79,132800.0,7.6915,7.6915,7.6741,7.6828,132800.0
2012-01-12 10:45:00,8.79,8.82,8.78,8.8,50400.0,7.6828,7.709,7.6741,7.6915,50400.0
2012-01-12 10:50:00,8.81,8.87,8.8,8.87,58100.0,7.7003,7.7527,7.6915,7.7527,58100.0
2012-01-12 10:55:00,8.87,8.87,8.84,8.85,53300.0,7.7527,7.7527,7.7265,7.7352,53300.0
2012-01-12 11:00:00,8.84,8.88,8.83,8.88,45800.0,7.7265,7.7615,7.7178,7.7615,45800.0
2012-01-12 11:05:00,8.88,8.88,8.87,8.88,26600.0,7.7615,7.7615,7.7527,7.7615,26600.0
2012-01-12 11:10:00,8.88,8.88,8.87,8.87,11300.0,7.7615,7.7615,7.7527,7.7527,11300.0
2012-01-12 11:15:00,8.88,8.88,8.86,8.86,32500.0,7.7615,7.7615,7.744,7.744,32500.0
2012-01-12 11:20:00,8.86,8.87,8.84,8.84,28200.0,7.744,7.7527,7.7265,7.7265,28200.0
2012-01-12 11:25:00,8.84,8.87,8.84,8.87,31200.0,7.7265,7.7527,7.7265,7.7527,31200.0
2012-01-12 11:30:00,8.86,8.87,8.86,8.87,6100.0,7.744,7.7527,7.744,7.7527,6100.0
2012-01-12 11:35:00,8.87,8.87,8.85,8.87,20600.0,7.7527,7.7527,7.7352,7.7527,20600.0
2012-01-12 11:40:00,8.87,8.87,8.85,8.86,15400.0,7.7527,7.7527,7.7352,7.744,15400.0
2012-01-12 11:45:00,8.86,8.87,8.86,8.86,15600.0,7.744,7.7527,7.744,7.744,15600.0
2012-01-12 11:50:00,8.86,8.86,8.84,8.85,407700.0,7.744,7.744,7.7265,7.7352,407700.0
2012-01-12 11:55:00,8.84,8.86,8.84,8.86,59800.0,7.7265,7.744,7.7265,7.744,59800.0
2012-01-12 12:00:00,8.86,8.86,8.85,8.86,6000.0,7.744,7.744,7.7352,7.744,6000.0
2012-01-12 12:05:00,8.86,8.86,8.84,8.85,20700.0,7.744,7.744,7.7265,7.7352,20700.0
2012-01-12 12:10:00,8.85,8.87,8.84,8.87,40000.0,7.7352,7.7527,7.7265,7.7527,40000.0
2012-01-12 12:15:00,8.87,8.87,8.85,8.86,38800.0,7.7527,7.7527,7.7352,7.744,38800.0
2012-01-12 12:20:00,8.87,8.87,8.86,8.87,8000.0,7.7527,7.7527,7.744,7.7527,8000.0
2012-01-12 12:25:00,8.86,8.88,8.86,8.87,68000.0,7.744,7.7615,7.744,7.7527,68000.0
2012-01-12 12:30:00,8.87,8.87,8.86,8.87,9000.0,7.7527,7.7527,7.744,7.7527,9000.0
2012-01-12 12:35:00,8.86,8.9,8.86,8.9,275500.0,7.744,7.7789,7.744,7.7789,275500.0
2012-01-12 12:40:00,8.9,8.9,8.89,8.89,19600.0,7.7789,7.7789,7.7702,7.7702,19600.0
2012-01-12 12:45:00,8.89,8.89,8.88,8.88,31500.0,7.7702,7.7702,7.7615,7.7615,31500.0
2012-01-12 12:50:00,8.88,8.92,8.88,8.92,74800.0,7.7615,7.7964,7.7615,7.7964,74800.0
2012-01-12 12:55:00,8.93,8.95,8.92,8.95,84300.0,7.8052,7.8226,7.7964,7.8226,84300.0
2012-01-12 13:00:00,8.95,8.95,8.92,8.94,48200.0,7.8226,7.8226,7.7964,7.8139,48200.0
2012-01-12 13:05:00,8.93,8.94,8.9,8.9,39100.0,7.8052,7.8139,7.7789,7.7789,39100.0
2012-01-12 13:10:00,8.91,8.91,8.87,8.88,20000.0,7.7877,7.7877,7.7527,7.7615,20000.0
2012-01-12 13:15:00,8.87,8.88,8.86,8.87,44500.0,7.7527,7.7615,7.744,7.7527,44500.0
2012-01-12 13:20:00,8.86,8.87,8.86,8.87,4900.0,7.744,7.7527,7.744,7.7527,4900.0
2012-01-12 13:25:00,8.86,8.86,8.84,8.84,25600.0,7.744,7.744,7.7265,7.7265,25600.0
2012-01-12 13:30:00,8.85,8.85,8.83,8.83,13600.0,7.7352,7.7352,7.7178,7.7178,13600.0
2012-01-12 13:35:00,8.84,8.84,8.8,8.81,63200.0,7.7265,7.7265,7.6915,7.7003,63200.0
2012-01-12 13:40:00,8.82,8.85,8.81,8.85,61600.0,7.709,7.7352,7.7003,7.7352,61600.0
2012-01-12 13:45:00,8.85,8.85,8.84,8.85,7100.0,7.7352,7.7352,7.7265,7.7352,7100.0
2012-01-12 13:50:00,8.84,8.85,8.84,8.85,11600.0,7.7265,7.7352,7.7265,7.7352,11600.0
2012-01-12 13:55:00,8.85,8.87,8.85,8.87,23500.0,7.7352,7.7527,7.7352,7.7527,23500.0
2012-01-12 14:00:00,8.87,8.88,8.87,8.88,31600.0,7.7527,7.7615,7.7527,7.7615,31600.0
2012-01-12 14:05:00,8.88,8.88,8.86,8.86,22500.0,7.7615,7.7615,7.744,7.744,22500.0
2012-01-12 14:10:00,8.87,8.9,8.86,8.9,84200.0,7.7527,7.7789,7.744,7.7789,84200.0
2012-01-12 14:15:00,8.9,8.93,8.9,8.93,80500.0,7.7789,7.8052,7.7789,7.8052,80500.0
2012-01-12 14:20:00,8.92,8.96,8.92,8.96,82600.0,7.7964,7.8314,7.7964,7.8314,82600.0
2012-01-12 14:25:00,8.96,8.97,8.96,8.97,64100.0,7.8314,7.8401,7.8314,7.8401,64100.0
2012-01-12 14:30:00,8.97,9.0,8.96,8.99,111600.0,7.8401,7.8663,7.8314,7.8576,111600.0
2012-01-12 14:35:00,8.98,9.0,8.98,8.99,71100.0,7.8489,7.8663,7.8489,7.8576,71100.0
2012-01-12 14:40:00,8.98,8.99,8.96,8.96,86400.0,7.8489,7.8576,7.8314,7.8314,86400.0
2012-01-12 14:45:00,8.97,8.98,8.96,8.96,34900.0,7.8401,7.8489,7.8314,7.8314,34900.0
2012-01-12 14:50:00,8.96,8.97,8.96,8.96,25400.0,7.8314,7.8401,7.8314,7.8314,25400.0
2012-01-12 14:55:00,8.97,8.98,8.96,8.97,43200.0,7.8401,7.8489,7.8314,7.8401,43200.0
2012-01-12 15:00:00,8.98,8.99,8.96,8.98,116000.0,7.8489,7.8576,7.8314,7.8489,116000.0
2012-01-12 15:05:00,8.99,8.99,8.98,8.99,56600.0,7.8576,7.8576,7.8489,7.8576,56600.0
2012-01-12 15:10:00,8.99,8.99,8.98,8.99,13000.0,7.8576,7.8576,7.8489,7.8576,13000.0
2012-01-12 15:15:00,8.99,8.99,8.97,8.97,88400.0,7.8576,7.8576,7.8401,7.8401,88400.0
2012-01-12 15:20:00,8.97,8.98,8.97,8.97,17800.0,7.8401,7.8489,7.8401,7.8401,17800.0
2012-01-12 15:25:00,8.98,8.98,8.96,8.98,96800.0,7.8489,7.8489,7.8314,7.8489,96800.0
2012-01-12 15:30:00,8.97,8.98,8.95,8.96,102300.0,7.8401,7.8489,7.8226,7.8314,102300.0
2012-01-12 15:35:00,8.96,8.97,8.95,8.96,84900.0,7.8314,7.8401,7.8226,7.8314,84900.0
2012-01-12 15:40:00,8.97,8.99,8.95,8.99,214600.0,7.8401,7.8576,7.8226,7.8576,214600.0
2012-01-12 15:45:00,8.99,9.0,8.97,8.97,90300.0,7.8576,7.8663,7.8401,7.8401,90300.0
2012-01-12 15:50:00,8.98,8.99,8.97,8.99,133700.0,7.8489,7.8576,7.8401,7.8576,133700.0
2012-01-12 15:55:00,8.99,8.99,8.96,8.96,217300.0,7.8576,7.8576,7.8314,7.8314,217300.0
2012-01-13 09:30:00,8.9,8.93,8.82,8.86,93700.0,7.7789,7.8052,7.709,7.744,93700.0
2012-01-13 09:35:00,8.86,8.89,8.83,8.88,37600.0,7.744,7.7702,7.7178,7.7615,37600.0
2012-01-13 09:40:00,8.89,8.94,8.86,8.9,43500.0,7.7702,7.8139,7.744,7.7789,43500.0
2012-01-13 09:45:00,8.9,8.97,8.9,8.97,26900.0,7.7789,7.8401,7.7789,7.8401,26900.0
2012-01-13 09:50:00,8.97,8.99,8.93,8.95,46000.0,7.8401,7.8576,7.8052,7.8226,46000.0
2012-01-13 09:55:00,8.95,8.96,8.92,8.93,36000.0,7.8226,7.8314,7.7964,7.8052,36000.0
2012-01-13 10:00:00,8.93,8.94,8.89,8.89,23300.0,7.8052,7.8139,7.7702,7.7702,23300.0
2012-01-13 10:05:00,8.89,8.89,8.83,8.83,69400.0,7.7702,7.7702,7.7178,7.7178,69400.0
2012-01-13 10:10:00,8.83,8.83,8.78,8.82,89200.0,7.7178,7.7178,7.6741,7.709,89200.0
2012-01-13 10:15:00,8.82,8.83,8.8,8.8,56700.0,7.709,7.7178,7.6915,7.6915,56700.0
2012-01-13 10:20:00,8.8,8.81,8.76,8.79,52700.0,7.6915,7.7003,7.6566,7.6828,52700.0
2012-01-13 10:25:00,8.79,8.82,8.79,8.82,33500.0,7.6828,7.709,7.6828,7.709,33500.0
2012-01-13 10:30:00,8.81,8.82,8.8,8.8,20900.0,7.7003,7.709,7.6915,7.6915,20900.0
2012-01-13 10:35:00,8.8,8.81,8.78,8.78,36600.0,7.6915,7.7003,7.6741,7.6741,36600.0
2012-01-13 10:40:00,8.78,8.79,8.78,8.78,24000.0,7.6741,7.6828,7.6741,7.6741,24000.0
2012-01-13 10:45:00,8.78,8.82,8.78,8.79,43400.0,7.6741,7.709,7.6741,7.6828,43400.0
2012-01-13 10:50:00,8.79,8.82,8.79,8.81,16000.0,7.6828,7.709,7.6828,7.7003,16000.0
2012-01-13 10:55:00,8.81,8.83,8.81,8.82,37500.0,7.7003,7.7178,7.7003,7.709,37500.0
2012-01-13 11:00:00,8.83,8.86,8.83,8.85,42700.0,7.7178,7.744,7.7178,7.7352,42700.0
2012-01-13 11:05:00,8.84,8.85,8.83,8.83,22200.0,7.7265,7.7352,7.7178,7.7178,22200.0
2012-01-13 11:10:00,8.84,8.84,8.82,8.82,22400.0,7.7265,7.7265,7.709,7.709,22400.0
2012-01-13 11:15:00,8.82,8.83,8.81,8.81,23800.0,7.709,7.7178,7.7003,7.7003,23800.0
2012-01-13 11:20:00,8.81,8.84,8.81,8.83,32500.0,7.7003,7.7265,7.7003,7.7178,32500.0
2012-01-13 11:25:00,8.84,8.84,8.83,8.84,8200.0,7.7265,7.7265,7.7178,7.7265,8200.0
2012-01-13 11:30:00,8.84,8.84,8.83,8.84,8800.0,7.7265,7.7265,7.7178,7.7265,8800.0
2012-01-13 11:35:00,8.83,8.84,8.82,8.82,22600.0,7.7178,7.7265,7.709,7.709,22600.0
2012-01-13 11:40:00,8.82,8.82,8.81,8.81,30000.0,7.709,7.709,7.7003,7.7003,30000.0
2012-01-13 11:45:00,8.82,8.82,8.8,8.8,23200.0,7.709,7.709,7.6915,7.6915,23200.0
2012-01-13 11:50:00,8.8,8.83,8.8,8.82,25000.0,7.6915,7.7178,7.6915,7.709,25000.0
2012-01-13 11:55:00,8.82,8.83,8.81,8.81,13900.0,7.709,7.7178,7.7003,7.7003,13900.0
2012-01-13 12:00:00,8.81,8.81,8.79,8.79,42700.0,7.7003,7.7003,7.6828,7.6828,42700.0
2012-01-13 12:05:00,8.8,8.8,8.79,8.8,6300.0,7.6915,7.6915,7.6828,7.6915,6300.0
2012-01-13 12:10:00,8.79,8.8,8.79,8.79,22300.0,7.6828,7.6915,7.6828,7.6828,22300.0
2012-01-13 12:15:00,8.79,8.8,8.79,8.79,8400.0,7.6828,7.6915,7.6828,7.6828,8400.0
2012-01-13 12:20:00,8.79,8.8,8.78,8.78,14300.0,7.6828,7.6915,7.6741,7.6741,14300.0
2012-01-13 12:25:00,8.78,8.78,8.75,8.76,29100.0,7.6741,7.6741,7.6478,7.6566,29100.0
2012-01-13 12:30:00,8.76,8.76,8.75,8.75,18100.0,7.6566,7.6566,7.6478,7.6478,18100.0
2012-01-13 12:35:00,8.76,8.76,8.75,8.76,6800.0,7.6566,7.6566,7.6478,7.6566,6800.0
2012-01-13 12:40:00,8.76,8.76,8.75,8.76,8300.0,7.6566,7.6566,7.6478,7.6566,8300.0
2012-01-13 12:45:00,8.76,8.76,8.75,8.75,6600.0,7.6566,7.6566,7.6478,7.6478,6600.0
2012-01-13 12:50:00,8.75,8.78,8.75,8.78,50700.0,7.6478,7.6741,7.6478,7.6741,50700.0
2012-01-13 12:55:00,8.77,8.79,8.77,8.79,14900.0,7.6653,7.6828,7.6653,7.6828,14900.0
2012-01-13 13:00:00,8.79,8.8,8.79,8.79,12800.0,7.6828,7.6915,7.6828,7.6828,12800.0
2012-01-13 13:05:00,8.79,8.79,8.77,8.78,33800.0,7.6828,7.6828,7.6653,7.6741,33800.0
2012-01-13 13:10:00,8.77,8.78,8.76,8.77,17800.0,7.6653,7.6741,7.6566,7.6653,17800.0
2012-01-13 13:15:00,8.76,8.78,8.75,8.77,295600.0,7.6566,7.6741,7.6478,7.6653,295600.0
2012-01-13 13:20:00,8.77,8.78,8.76,8.77,117000.0,7.6653,7.6741,7.6566,7.6653,117000.0
2012-01-13 13:25:00,8.78,8.79,8.77,8.79,92300.0,7.6741,7.6828,7.6653,7.6828,92300.0
2012-01-13 13:30:00,8.78,8.79,8.75,8.77,287700.0,7.6741,7.6828,7.6478,7.6653,287700.0
2012-01-13 13:35:00,8.76,8.77,8.76,8.76,11200.0,7.6566,7.6653,7.6566,7.6566,11200.0
2012-01-13 13:40:00,8.76,8.77,8.74,8.75,35400.0,7.6566,7.6653,7.6391,7.6478,35400.0
2012-01-13 13:45:00,8.74,8.78,8.74,8.77,31300.0,7.6391,7.6741,7.6391,7.6653,31300.0
2012-01-13 13:50:00,8.78,8.8,8.77,8.8,25200.0,7.6741,7.6915,7.6653,7.6915,25200.0
2012-01-13 13:55:00,8.79,8.8,8.79,8.79,12700.0,7.6828,7.6915,7.6828,7.6828,12700.0
2012-01-13 14:00:00,8.79,8.8,8.78,8.79,36000.0,7.6828,7.6915,7.6741,7.6828,36000.0
2012-01-13 14:05:00,8.79,8.79,8.78,8.79,7900.0,7.6828,7.6828,7.6741,7.6828,7900.0
2012-01-13 14:10:00,8.78,8.79,8.78,8.79,5500.0,7.6741,7.6828,7.6741,7.6828,5500.0
2012-01-13 14:15:00,8.78,8.79,8.77,8.78,36600.0,7.6741,7.6828,7.6653,7.6741,36600.0
2012-01-13 14:20:00,8.79,8.8,8.79,8.79,20300.0,7.6828,7.6915,7.6828,7.6828,20300.0
2012-01-13 14:25:00,8.79,8.8,8.79,8.79,10200.0,7.6828,7.6915,7.6828,7.6828,10200.0
2012-01-13 14:30:00,8.79,8.8,8.79,8.8,20700.0,7.6828,7.6915,7.6828,7.6915,20700.0
2012-01-13 14:35:00,8.79,8.8,8.78,8.8,31700.0,7.6828,7.6915,7.6741,7.6915,31700.0
2012-01-13 14:40:00,8.79,8.8,8.78,8.78,15000.0,7.6828,7.6915,7.6741,7.6741,15000.0
2012-01-13 14:45:00,8.79,8.79,8.78,8.78,9200.0,7.6828,7.6828,7.6741,7.6741,9200.0
2012-01-13 14:50:00,8.79,8.79,8.78,8.78,6000.0,7.6828,7.6828,7.6741,7.6741,6000.0
2012-01-13 14:55:00,8.79,8.79,8.78,8.78,8700.0,7.6828,7.6828,7.6741,7.6741,8700.0
2012-01-13 15:00:00,8.78,8.79,8.78,8.78,11900.0,7.6741,7.6828,7.6741,7.6741,11900.0
2012-01-13 15:05:00,8.78,8.81,8.78,8.8,52700.0,7.6741,7.7003,7.6741,7.6915,52700.0
2012-01-13 15:10:00,8.81,8.81,8.8,8.8,15300.0,7.7003,7.7003,7.6915,7.6915,15300.0
2012-01-13 15:15:00,8.81,8.81,8.8,8.81,18000.0,7.7003,7.7003,7.6915,7.7003,18000.0
2012-01-13 15:20:00,8.81,8.81,8.8,8.8,38300.0,7.7003,7.7003,7.6915,7.6915,38300.0
2012-01-13 15:25:00,8.81,8.81,8.8,8.8,22700.0,7.7003,7.7003,7.6915,7.6915,22700.0
2012-01-13 15:30:00,8.8,8.81,8.8,8.8,35200.0,7.6915,7.7003,7.6915,7.6915,35200.0
2012-01-13 15:35:00,8.8,8.83,8.8,8.83,93300.0,7.6915,7.7178,7.6915,7.7178,93300.0
2012-01-13 15:40:00,8.83,8.83,8.82,8.83,15800.0,7.7178,7.7178,7.709,7.7178,15800.0
2012-01-13 15:45:00,8.83,8.84,8.82,8.83,46100.0,7.7178,7.7265,7.709,7.7178,46100.0
2012-01-13 15:50:00,8.84,8.84,8.83,8.83,50700.0,7.7265,7.7265,7.7178,7.7178,50700.0
2012-01-13 15:55:00,8.83,8.84,8.83,8.83,170500.0,7.7178,7.7265,7.7178,7.7178,170500.0
2012-01-17 09:30:00,8.92,8.94,8.88,8.89,92100.0,7.7964,7.8139,7.7615,7.7702,92100.0
2012-01-17 09:35:00,8.89,8.93,8.88,8.88,61200.0,7.7702,7.8052,7.7615,7.7615,61200.0
2012-01-17 09:40:00,8.87,8.89,8.84,8.85,68800.0,7.7527,7.7702,7.7265,7.7352,68800.0
2012-01-17 09:45:00,8.84,8.88,8.84,8.87,33600.0,7.7265,7.7615,7.7265,7.7527,33600.0
2012-01-17 09:50:00,8.86,8.88,8.85,8.88,56800.0,7.744,7.7615,7.7352,7.7615,56800.0
2012-01-17 09:55:00,8.87,8.88,8.86,8.88,36100.0,7.7527,7.7615,7.744,7.7615,36100.0
2012-01-17 10:00:00,8.88,8.88,8.86,8.86,30100.0,7.7615,7.7615,7.744,7.744,30100.0
2012-01-17 10:05:00,8.86,8.87,8.86,8.87,24500.0,7.744,7.7527,7.744,7.7527,24500.0
2012-01-17 10:10:00,8.86,8.89,8.86,8.89,33600.0,7.744,7.7702,7.744,7.7702,33600.0
2012-01-17 10:15:00,8.89,8.9,8.89,8.9,25600.0,7.7702,7.7789,7.7702,7.7789,25600.0
2012-01-17 10:20:00,8.89,8.91,8.89,8.9,47600.0,7.7702,7.7877,7.7702,7.7789,47600.0
2012-01-17 10:25:00,8.91,8.94,8.9,8.94,45800.0,7.7877,7.8139,7.7789,7.8139,45800.0
2012-01-17 10:30:00,8.94,8.94,8.93,8.94,30000.0,7.8139,7.8139,7.8052,7.8139,30000.0
2012-01-17 10:35:00,8.93,8.95,8.92,8.94,74300.0,7.8052,7.8226,7.7964,7.8139,74300.0
2012-01-17 10:40:00,8.94,8.95,8.94,8.95,23100.0,7.8139,7.8226,7.8139,7.8226,23100.0
2012-01-17 10:45:00,8.95,8.95,8.94,8.95,19700.0,7.8226,7.8226,7.8139,7.8226,19700.0
2012-01-17 10:50:00,8.94,8.95,8.94,8.94,11600.0,7.8139,7.8226,7.8139,7.8139,11600.0
2012-01-17 10:55:00,8.94,8.95,8.94,8.94,32100.0,7.8139,7.8226,7.8139,7.8139,32100.0
2012-01-17 11:00:00,8.95,8.98,8.95,8.98,107600.0,7.8226,7.8489,7.8226,7.8489,107600.0
2012-01-17 11:05:00,8.98,8.98,8.96,8.98,64200.0,7.8489,7.8489,7.8314,7.8489,64200.0
2012-01-17 11:10:00,8.97,8.99,8.97,8.97,128800.0,7.8401,7.8576,7.8401,7.8401,128800.0
2012-01-17 11:15:00,8.97,8.99,8.97,8.98,58300.0,7.8401,7.8576,7.8401,7.8489,58300.0
2012-01-17 11:20:00,8.98,8.99,8.98,8.99,20600.0,7.8489,7.8576,7.8489,7.8576,20600.0
2012-01-17 11:25:00,8.99,8.99,8.98,8.99,17100.0,7.8576,7.8576,7.8489,7.8576,17100.0
2012-01-17 11:30:00,8.98,8.99,8.97,8.97,30100.0,7.8489,7.8576,7.8401,7.8401,30100.0
2012-01-17 11:35:00,8.97,8.98,8.96,8.96,45400.0,7.8401,7.8489,7.8314,7.8314,45400.0
2012-01-17 11:40:00,8.96,8.97,8.96,8.96,11300.0,7.8314,7.8401,7.8314,7.8314,11300.0
2012-01-17 11:45:00,8.96,8.97,8.96,8.97,15300.0,7.8314,7.8401,7.8314,7.8401,15300.0
2012-01-17 11:50:00,8.97,8.99,8.97,8.98,138300.0,7.8401,7.8576,7.8401,7.8489,138300.0
2012-01-17 11:55:00,8.98,8.99,8.98,8.99,42000.0,7.8489,7.8576,7.8489,7.8576,42000.0
2012-01-17 12:00:00,8.99,9.0,8.98,8.99,247000.0,7.8576,7.8663,7.8489,7.8576,247000.0
2012-01-17 12:05:00,8.99,9.0,8.99,9.0,15800.0,7.8576,7.8663,7.8576,7.8663,15800.0
2012-01-17 12:10:00,9.0,9.0,8.99,8.99,9400.0,7.8663,7.8663,7.8576,7.8576,9400.0
2012-01-17 12:15:00,9.0,9.0,8.99,8.99,9700.0,7.8663,7.8663,7.8576,7.8576,9700.0
2012-01-17 12:20:00,8.99,9.0,8.99,8.99,15700.0,7.8576,7.8663,7.8576,7.8576,15700.0
2012-01-17 12:25:00,9.0,9.0,8.99,9.0,46800.0,7.8663,7.8663,7.8576,7.8663,46800.0
2012-01-17 12:30:00,9.0,9.0,8.98,8.98,47700.0,7.8663,7.8663,7.8489,7.8489,47700.0
2012-01-17 12:35:00,8.99,8.99,8.97,8.99,48700.0,7.8576,7.8576,7.8401,7.8576,48700.0
2012-01-17 12:40:00,8.98,8.99,8.98,8.99,26600.0,7.8489,7.8576,7.8489,7.8576,26600.0
2012-01-17 12:45:00,8.98,8.98,8.96,8.96,42000.0,7.8489,7.8489,7.8314,7.8314,42000.0
2012-01-17 12:50:00,8.96,8.97,8.94,8.94,25600.0,7.8314,7.8401,7.8139,7.8139,25600.0
2012-01-17 12:55:00,8.94,8.94,8.93,8.93,20500.0,7.8139,7.8139,7.8052,7.8052,20500.0
2012-01-17 13:00:00,8.93,8.94,8.93,8.93,6500.0,7.8052,7.8139,7.8052,7.8052,6500.0
2012-01-17 13:05:00,8.93,8.94,8.93,8.93,15500.0,7.8052,7.8139,7.8052,7.8052,15500.0
2012-01-17 13:10:00,8.94,8.94,8.92,8.92,28200.0,7.8139,7.8139,7.7964,7.7964,28200.0
2012-01-17 13:15:00,8.92,8.93,8.92,8.92,8700.0,7.7964,7.8052,7.7964,7.7964,8700.0
2012-01-17 13:20:00,8.92,8.93,8.92,8.92,5000.0,7.7964,7.8052,7.7964,7.7964,5000.0
2012-01-17 13:25:00,8.92,8.93,8.91,8.91,24300.0,7.7964,7.8052,7.7877,7.7877,24300.0
2012-01-17 13:30:00,8.92,8.92,8.9,8.9,21500.0,7.7964,7.7964,7.7789,7.7789,21500.0
2012-01-17 13:35:00,8.9,8.91,8.9,8.91,9600.0,7.7789,7.7877,7.7789,7.7877,9600.0
2012-01-17 13:40:00,8.91,8.95,8.91,8.94,72700.0,7.7877,7.8226,7.7877,7.8139,72700.0
2012-01-17 13:45:00,8.93,8.96,8.93,8.96,37800.0,7.8052,7.8314,7.8052,7.8314,37800.0
2012-01-17 13:50:00,8.96,8.98,8.96,8.98,119100.0,7.8314,7.8489,7.8314,7.8489,119100.0
2012-01-17 13:55:00,8.97,9.0,8.97,9.0,107100.0,7.8401,7.8663,7.8401,7.8663,107100.0
2012-01-17 14:00:00,8.99,9.0,8.99,9.0,12800.0,7.8576,7.8663,7.8576,7.8663,12800.0
2012-01-17 14:05:00,8.99,9.0,8.99,8.99,22000.0,7.8576,7.8663,7.8576,7.8576,22000.0
2012-01-17 14:10:00,9.0,9.0,8.99,9.0,23500.0,7.8663,7.8663,7.8576,7.8663,23500.0
2012-01-17 14:15:00,9.0,9.03,8.99,9.03,204000.0,7.8663,7.8926,7.8576,7.8926,204000.0
2012-01-17 14:20:00,9.03,9.04,9.02,9.04,43800.0,7.8926,7.9013,7.8838,7.9013,43800.0
2012-01-17 14:25:00,9.04,9.04,9.02,9.02,81700.0,7.9013,7.9013,7.8838,7.8838,81700.0
2012-01-17 14:30:00,9.02,9.02,8.99,9.0,89800.0,7.8838,7.8838,7.8576,7.8663,89800.0
2012-01-17 14:35:00,9.0,9.01,8.98,8.99,41700.0,7.8663,7.8751,7.8489,7.8576,41700.0
2012-01-17 14:40:00,8.98,8.99,8.97,8.99,30500.0,7.8489,7.8576,7.8401,7.8576,30500.0
2012-01-17 14:45:00,8.99,8.99,8.95,8.95,95500.0,7.8576,7.8576,7.8226,7.8226,95500.0
2012-01-17 14:50:00,8.95,8.95,8.94,8.94,17300.0,7.8226,7.8226,7.8139,7.8139,17300.0
2012-01-17 14:55:00,8.94,8.95,8.93,8.94,30000.0,7.8139,7.8226,7.8052,7.8139,30000.0
2012-01-17 15:00:00,8.95,8.95,8.94,8.95,11400.0,7.8226,7.8226,7.8139,7.8226,11400.0
2012-01-17 15:05:00,8.94,8.95,8.9,8.91,75100.0,7.8139,7.8226,7.7789,7.7877,75100.0
2012-01-17 15:10:00,8.91,8.92,8.91,8.92,8900.0,7.7877,7.7964,7.7877,7.7964,8900.0
2012-01-17 15:15:00,8.91,8.92,8.91,8.92,21500.0,7.7877,7.7964,7.7877,7.7964,21500.0
2012-01-17 15:20:00,8.92,8.92,8.91,8.92,27000.0,7.7964,7.7964,7.7877,7.7964,27000.0
2012-01-17 15:25:00,8.92,8.92,8.91,8.92,15000.0,7.7964,7.7964,7.7877,7.7964,15000.0
2012-01-17 15:30:00,8.92,8.92,8.91,8.92,20700.0,7.7964,7.7964,7.7877,7.7964,20700.0
2012-01-17 15:35:00,8.92,8.92,8.91,8.92,33800.0,7.7964,7.7964,7.7877,7.7964,33800.0
2012-01-17 15:40:00,8.92,8.92,8.91,8.92,59900.0,7.7964,7.7964,7.7877,7.7964,59900.0
2012-01-17 15:45:00,8.92,8.93,8.92,8.92,129800.0,7.7964,7.8052,7.7964,7.7964,129800.0
2012-01-17 15:50:00,8.93,8.94,8.92,8.92,162000.0,7.8052,7.8139,7.7964,7.7964,162000.0
2012-01-17 15:55:00,8.93,8.94,8.92,8.94,238600.0,7.8052,7.8139,7.7964,7.8139,238600.0
2012-01-18 09:30:00,8.92,8.93,8.86,8.87,34000.0,7.7964,7.8052,7.744,7.7527,34000.0
2012-01-18 09:35:00,8.87,8.87,8.84,8.84,55900.0,7.7527,7.7527,7.7265,7.7265,55900.0
2012-01-18 09:40:00,8.85,8.87,8.82,8.86,92200.0,7.7352,7.7527,7.709,7.744,92200.0
2012-01-18 09:45:00,8.87,8.93,8.85,8.91,181200.0,7.7527,7.8052,7.7352,7.7877,181200.0
2012-01-18 09:50:00,8.91,9.0,8.91,8.99,94200.0,7.7877,7.8663,7.7877,7.8576,94200.0
2012-01-18 09:55:00,8.99,9.05,8.99,9.05,77300.0,7.8576,7.91,7.8576,7.91,77300.0
2012-01-18 10:00:00,9.05,9.08,9.04,9.08,31500.0,7.91,7.9363,7.9013,7.9363,31500.0
2012-01-18 10:05:00,9.08,9.09,9.07,9.09,53000.0,7.9363,7.945,7.9275,7.945,53000.0
2012-01-18 10:10:00,9.09,9.1,9.08,9.09,50100.0,7.945,7.9538,7.9363,7.945,50100.0
2012-01-18 10:15:00,9.09,9.1,9.08,9.1,15600.0,7.945,7.9538,7.9363,7.9538,15600.0
2012-01-18 10:20:00,9.1,9.14,9.09,9.14,87900.0,7.9538,7.9887,7.945,7.9887,87900.0
2012-01-18 10:25:00,9.14,9.16,9.13,9.15,53800.0,7.9887,8.0062,7.98,7.9975,53800.0
2012-01-18 10:30:00,9.14,9.17,9.1,9.11,119700.0,7.9887,8.0149,7.9538,7.9625,119700.0
2012-01-18 10:35:00,9.11,9.12,9.1,9.11,39800.0,7.9625,7.9712,7.9538,7.9625,39800.0
2012-01-18 10:40:00,9.11,9.14,9.07,9.07,273300.0,7.9625,7.9887,7.9275,7.9275,273300.0
2012-01-18 10:45:00,9.07,9.08,9.04,9.04,38200.0,7.9275,7.9363,7.9013,7.9013,38200.0
2012-01-18 10:50:00,9.04,9.08,9.04,9.08,36600.0,7.9013,7.9363,7.9013,7.9363,36600.0
2012-01-18 10:55:00,9.08,9.1,9.08,9.1,18300.0,7.9363,7.9538,7.9363,7.9538,18300.0
2012-01-18 11:00:00,9.09,9.1,9.09,9.09,9200.0,7.945,7.9538,7.945,7.945,9200.0
2012-01-18 11:05:00,9.1,9.1,9.07,9.07,60000.0,7.9538,7.9538,7.9275,7.9275,60000.0
2012-01-18 11:10:00,9.07,9.08,9.05,9.05,25800.0,7.9275,7.9363,7.91,7.91,25800.0
2012-01-18 11:15:00,9.05,9.06,9.03,9.04,23100.0,7.91,7.9188,7.8926,7.9013,23100.0
2012-01-18 11:20:00,9.04,9.07,9.02,9.07,46800.0,7.9013,7.9275,7.8838,7.9275,46800.0
2012-01-18 11:25:00,9.08,9.08,9.03,9.04,97500.0,7.9363,7.9363,7.8926,7.9013,97500.0
2012-01-18 11:30:00,9.04,9.07,9.04,9.04,155600.0,7.9013,7.9275,7.9013,7.9013,155600.0
2012-01-18 11:35:00,9.04,9.04,9.03,9.04,10500.0,7.9013,7.9013,7.8926,7.9013,10500.0
2012-01-18 11:40:00,9.03,9.04,9.03,9.04,17500.0,7.8926,7.9013,7.8926,7.9013,17500.0
2012-01-18 11:45:00,9.04,9.04,9.02,9.02,11300.0,7.9013,7.9013,7.8838,7.8838,11300.0
2012-01-18 11:50:00,9.02,9.06,9.01,9.05,62500.0,7.8838,7.9188,7.8751,7.91,62500.0
2012-01-18 11:55:00,9.05,9.06,9.05,9.05,7300.0,7.91,7.9188,7.91,7.91,7300.0
2012-01-18 12:00:00,9.06,9.11,9.05,9.09,139900.0,7.9188,7.9625,7.91,7.945,139900.0
2012-01-18 12:05:00,9.09,9.12,9.09,9.12,91700.0,7.945,7.9712,7.945,7.9712,91700.0
2012-01-18 12:10:00,9.12,9.14,9.11,9.13,33000.0,7.9712,7.9887,7.9625,7.98,33000.0
2012-01-18 12:15:00,9.13,9.14,9.13,9.13,12700.0,7.98,7.9887,7.98,7.98,12700.0
2012-01-18 12:20:00,9.14,9.17,9.13,9.13,58400.0,7.9887,8.0149,7.98,7.98,58400.0
2012-01-18 12:25:00,9.13,9.13,9.12,9.12,12800.0,7.98,7.98,7.9712,7.9712,12800.0
2012-01-18 12:30:00,9.12,9.13,9.11,9.12,19700.0,7.9712,7.98,7.9625,7.9712,19700.0
2012-01-18 12:35:00,9.12,9.13,9.1,9.1,17700.0,7.9712,7.98,7.9538,7.9538,17700.0
2012-01-18 12:40:00,9.1,9.13,9.1,9.13,34300.0,7.9538,7.98,7.9538,7.98,34300.0
2012-01-18 12:45:00,9.13,9.15,9.12,9.14,23800.0,7.98,7.9975,7.9712,7.9887,23800.0
2012-01-18 12:50:00,9.13,9.14,9.12,9.12,8700.0,7.98,7.9887,7.9712,7.9712,8700.0
2012-01-18 12:55:00,9.13,9.14,9.12,9.13,21300.0,7.98,7.9887,7.9712,7.98,21300.0
2012-01-18 13:00:00,9.14,9.14,9.11,9.11,19000.0,7.9887,7.9887,7.9625,7.9625,19000.0
2012-01-18 13:05:00,9.12,9.12,9.1,9.1,9300.0,7.9712,7.9712,7.9538,7.9538,9300.0
2012-01-18 13:10:00,9.1,9.11,9.09,9.1,18400.0,7.9538,7.9625,7.945,7.9538,18400.0
2012-01-18 13:15:00,9.09,9.1,9.09,9.1,16600.0,7.945,7.9538,7.945,7.9538,16600.0
2012-01-18 13:20:00,9.1,9.12,9.09,9.12,31800.0,7.9538,7.9712,7.945,7.9712,31800.0
2012-01-18 13:25:00,9.12,9.12,9.11,9.12,21700.0,7.9712,7.9712,7.9625,7.9712,21700.0
2012-01-18 13:30:00,9.12,9.15,9.12,9.14,57600.0,7.9712,7.9975,7.9712,7.9887,57600.0
2012-01-18 13:35:00,9.14,9.15,9.09,9.09,587600.0,7.9887,7.9975,7.945,7.945,587600.0
2012-01-18 13:40:00,9.09,9.1,9.09,9.1,6800.0,7.945,7.9538,7.945,7.9538,6800.0
2012-01-18 13:45:00,9.1,9.1,9.09,9.09,6800.0,7.9538,7.9538,7.945,7.945,6800.0
2012-01-18 13:50:00,9.09,9.09,9.03,9.04,65200.0,7.945,7.945,7.8926,7.9013,65200.0
2012-01-18 13:55:00,9.05,9.05,9.04,9.04,19800.0,7.91,7.91,7.9013,7.9013,19800.0
2012-01-18 14:00:00,9.04,9.05,8.98,8.99,301400.0,7.9013,7.91,7.8489,7.8576,301400.0
2012-01-18 14:05:00,8.99,9.06,8.99,9.06,110900.0,7.8576,7.9188,7.8576,7.9188,110900.0
2012-01-18 14:10:00,9.06,9.07,9.02,9.02,60900.0,7.9188,7.9275,7.8838,7.8838,60900.0
2012-01-18 14:15:00,9.02,9.02,8.99,8.99,71400.0,7.8838,7.8838,7.8576,7.8576,71400.0
2012-01-18 14:20:00,8.99,9.0,8.99,9.0,10900.0,7.8576,7.8663,7.8576,7.8663,10900.0
2012-01-18 14:25:00,8.99,9.0,8.95,8.99,120300.0,7.8576,7.8663,7.8226,7.8576,120300.0
2012-01-18 14:30:00,8.99,9.0,8.99,9.0,39400.0,7.8576,7.8663,7.8576,7.8663,39400.0
2012-01-18 14:35:00,9.0,9.0,8.98,8.98,52000.0,7.8663,7.8663,7.8489,7.8489,52000.0
2012-01-18 14:40:00,8.98,9.05,8.98,9.05,81300.0,7.8489,7.91,7.8489,7.91,81300.0
2012-01-18 14:45:00,9.05,9.06,9.04,9.06,36000.0,7.91,7.9188,7.9013,7.9188,36000.0
2012-01-18 14:50:00,9.06,9.06,9.04,9.04,36100.0,7.9188,7.9188,7.9013,7.9013,36100.0
2012-01-18 14:55:00,9.04,9.05,9.04,9.04,13100.0,7.9013,7.91,7.9013,7.9013,13100.0
2012-01-18 15:00:00,9.04,9.05,9.04,9.04,19600.0,7.9013,7.91,7.9013,7.9013,19600.0
2012-01-18 15:05:00,9.04,9.05,9.04,9.05,16600.0,7.9013,7.91,7.9013,7.91,16600.0
2012-01-18 15:10:00,9.04,9.05,9.04,9.05,48200.0,7.9013,7.91,7.9013,7.91,48200.0
2012-01-18 15:15:00,9.04,9.07,9.04,9.06,58800.0,7.9013,7.9275,7.9013,7.9188,58800.0
2012-01-18 15:20:00,9.06,9.07,9.05,9.05,52400.0,7.9188,7.9275,7.91,7.91,52400.0
2012-01-18 15:25:00,9.05,9.07,9.05,9.06,85700.0,7.91,7.9275,7.91,7.9188,85700.0
2012-01-18 15:30:00,9.07,9.07,9.05,9.05,50800.0,7.9275,7.9275,7.91,7.91,50800.0
2012-01-18 15:35:00,9.05,9.05,9.02,9.03,66400.0,7.91,7.91,7.8838,7.8926,66400.0
2012-01-18 15:40:00,9.03,9.04,9.02,9.03,128500.0,7.8926,7.9013,7.8838,7.8926,128500.0
2012-01-18 15:45:00,9.03,9.04,8.98,9.0,230300.0,7.8926,7.9013,7.8489,7.8663,230300.0
2012-01-18 15:50:00,9.01,9.01,9.0,9.0,100300.0,7.8751,7.8751,7.8663,7.8663,100300.0
2012-01-18 15:55:00,9.01,9.01,8.99,9.01,276900.0,7.8751,7.8751,7.8576,7.8751,276900.0
2012-01-19 09:30:00,9.11,9.19,9.05,9.18,190000.0,7.9625,8.0324,7.91,8.0237,190000.0
2012-01-19 09:35:00,9.18,9.25,9.18,9.25,168300.0,8.0237,8.0849,8.0237,8.0849,168300.0
2012-01-19 09:40:00,9.25,9.25,9.22,9.25,97400.0,8.0849,8.0849,8.0586,8.0849,97400.0
2012-01-19 09:45:00,9.25,9.25,9.23,9.24,110800.0,8.0849,8.0849,8.0674,8.0761,110800.0
2012-01-19 09:50:00,9.24,9.25,9.19,9.23,101300.0,8.0761,8.0849,8.0324,8.0674,101300.0
2012-01-19 09:55:00,9.22,9.24,9.22,9.23,49100.0,8.0586,8.0761,8.0586,8.0674,49100.0
2012-01-19 10:00:00,9.23,9.23,9.15,9.18,190500.0,8.0674,8.0674,7.9975,8.0237,190500.0
2012-01-19 10:05:00,9.19,9.19,9.18,9.19,35600.0,8.0324,8.0324,8.0237,8.0324,35600.0
2012-01-19 10:10:00,9.19,9.21,9.18,9.2,94800.0,8.0324,8.0499,8.0237,8.0412,94800.0
2012-01-19 10:15:00,9.2,9.21,9.17,9.17,164500.0,8.0412,8.0499,8.0149,8.0149,164500.0
2012-01-19 10:20:00,9.17,9.18,9.11,9.12,242000.0,8.0149,8.0237,7.9625,7.9712,242000.0
2012-01-19 10:25:00,9.12,9.16,9.12,9.16,89300.0,7.9712,8.0062,7.9712,8.0062,89300.0
2012-01-19 10:30:00,9.16,9.23,9.16,9.23,150200.0,8.0062,8.0674,8.0062,8.0674,150200.0
2012-01-19 10:35:00,9.22,9.24,9.2,9.22,210300.0,8.0586,8.0761,8.0412,8.0586,210300.0
2012-01-19 10:40:00,9.22,9.29,9.21,9.29,189400.0,8.0586,8.1198,8.0499,8.1198,189400.0
2012-01-19 10:45:00,9.29,9.3,9.28,9.29,86400.0,8.1198,8.1286,8.1111,8.1198,86400.0
2012-01-19 10:50:00,9.29,9.3,9.29,9.3,52800.0,8.1198,8.1286,8.1198,8.1286,52800.0
2012-01-19 10:55:00,9.3,9.34,9.29,9.34,77900.0,8.1286,8.1635,8.1198,8.1635,77900.0
2012-01-19 11:00:00,9.34,9.34,9.3,9.31,89100.0,8.1635,8.1635,8.1286,8.1373,89100.0
2012-01-19 11:05:00,9.31,9.31,9.3,9.31,38500.0,8.1373,8.1373,8.1286,8.1373,38500.0
2012-01-19 11:10:00,9.3,9.31,9.28,9.3,37900.0,8.1286,8.1373,8.1111,8.1286,37900.0
2012-01-19 11:15:00,9.29,9.3,9.28,9.28,60100.0,8.1198,8.1286,8.1111,8.1111,60100.0
2012-01-19 11:20:00,9.29,9.3,9.28,9.29,43700.0,8.1198,8.1286,8.1111,8.1198,43700.0
2012-01-19 11:25:00,9.3,9.33,9.28,9.32,70700.0,8.1286,8.1548,8.1111,8.146,70700.0
2012-01-19 11:30:00,9.31,9.35,9.31,9.34,49800.0,8.1373,8.1723,8.1373,8.1635,49800.0
2012-01-19 11:35:00,9.35,9.35,9.32,9.33,74100.0,8.1723,8.1723,8.146,8.1548,74100.0
2012-01-19 11:40:00,9.33,9.33,9.32,9.33,20400.0,8.1548,8.1548,8.146,8.1548,20400.0
2012-01-19 11:45:00,9.33,9.35,9.32,9.35,27300.0,8.1548,8.1723,8.146,8.1723,27300.0
2012-01-19 11:50:00,9.35,9.35,9.34,9.34,24900.0,8.1723,8.1723,8.1635,8.1635,24900.0
2012-01-19 11:55:00,9.34,9.35,9.34,9.34,62800.0,8.1635,8.1723,8.1635,8.1635,62800.0
2012-01-19 12:00:00,9.34,9.35,9.32,9.33,50100.0,8.1635,8.1723,8.146,8.1548,50100.0
2012-01-19 12:05:00,9.33,9.34,9.28,9.28,68700.0,8.1548,8.1635,8.1111,8.1111,68700.0
2012-01-19 12:10:00,9.28,9.31,9.27,9.3,168000.0,8.1111,8.1373,8.1023,8.1286,168000.0
2012-01-19 12:15:00,9.3,9.31,9.29,9.3,75200.0,8.1286,8.1373,8.1198,8.1286,75200.0
2012-01-19 12:20:00,9.3,9.31,9.28,9.29,37600.0,8.1286,8.1373,8.1111,8.1198,37600.0
2012-01-19 12:25:00,9.29,9.3,9.28,9.29,87900.0,8.1198,8.1286,8.1111,8.1198,87900.0
2012-01-19 12:30:00,9.29,9.3,9.28,9.29,21300.0,8.1198,8.1286,8.1111,8.1198,21300.0
2012-01-19 12:35:00,9.29,9.29,9.28,9.29,36300.0,8.1198,8.1198,8.1111,8.1198,36300.0
2012-01-19 12:40:00,9.29,9.31,9.28,9.31,33200.0,8.1198,8.1373,8.1111,8.1373,33200.0
2012-01-19 12:45:00,9.3,9.31,9.26,9.31,123600.0,8.1286,8.1373,8.0936,8.1373,123600.0
2012-01-19 12:50:00,9.31,9.36,9.3,9.35,61500.0,8.1373,8.181,8.1286,8.1723,61500.0
2012-01-19 12:55:00,9.36,9.37,9.29,9.3,239300.0,8.181,8.1897,8.1198,8.1286,239300.0
2012-01-19 13:00:00,9.3,9.3,9.29,9.29,62000.0,8.1286,8.1286,8.1198,8.1198,62000.0
2012-01-19 13:05:00,9.29,9.3,9.29,9.29,29600.0,8.1198,8.1286,8.1198,8.1198,29600.0
2012-01-19 13:10:00,9.29,9.31,9.29,9.31,51100.0,8.1198,8.1373,8.1198,8.1373,51100.0
2012-01-19 13:15:00,9.3,9.31,9.28,9.3,87000.0,8.1286,8.1373,8.1111,8.1286,87000.0
2012-01-19 13:20:00,9.29,9.31,9.29,9.3,196200.0,8.1198,8.1373,8.1198,8.1286,196200.0
2012-01-19 13:25:00,9.3,9.3,9.28,9.29,89900.0,8.1286,8.1286,8.1111,8.1198,89900.0
2012-01-19 13:30:00,9.29,9.29,9.25,9.25,93400.0,8.1198,8.1198,8.0849,8.0849,93400.0
2012-01-19 13:35:00,9.25,9.29,9.25,9.29,245900.0,8.0849,8.1198,8.0849,8.1198,245900.0
2012-01-19 13:40:00,9.29,9.29,9.28,9.29,87500.0,8.1198,8.1198,8.1111,8.1198,87500.0
2012-01-19 13:45:00,9.29,9.29,9.28,9.29,61200.0,8.1198,8.1198,8.1111,8.1198,61200.0
2012-01-19 13:50:00,9.28,9.29,9.23,9.23,115300.0,8.1111,8.1198,8.0674,8.0674,115300.0
2012-01-19 13:55:00,9.23,9.26,9.23,9.25,47600.0,8.0674,8.0936,8.0674,8.0849,47600.0
2012-01-19 14:00:00,9.26,9.26,9.25,9.26,15600.0,8.0936,8.0936,8.0849,8.0936,15600.0
2012-01-19 14:05:00,9.26,9.27,9.25,9.26,31600.0,8.0936,8.1023,8.0849,8.0936,31600.0
2012-01-19 14:10:00,9.27,9.28,9.27,9.28,30400.0,8.1023,8.1111,8.1023,8.1111,30400.0
2012-01-19 14:15:00,9.28,9.29,9.28,9.29,26700.0,8.1111,8.1198,8.1111,8.1198,26700.0
2012-01-19 14:20:00,9.28,9.29,9.28,9.29,21200.0,8.1111,8.1198,8.1111,8.1198,21200.0
2012-01-19 14:25:00,9.28,9.29,9.28,9.29,23000.0,8.1111,8.1198,8.1111,8.1198,23000.0
2012-01-19 14:30:00,9.29,9.29,9.25,9.26,57600.0,8.1198,8.1198,8.0849,8.0936,57600.0
2012-01-19 14:35:00,9.25,9.27,9.22,9.27,150100.0,8.0849,8.1023,8.0586,8.1023,150100.0
2012-01-19 14:40:00,9.26,9.27,9.26,9.27,21500.0,8.0936,8.1023,8.0936,8.1023,21500.0
2012-01-19 14:45:00,9.27,9.27,9.22,9.23,70400.0,8.1023,8.1023,8.0586,8.0674,70400.0
2012-01-19 14:50:00,9.23,9.24,9.21,9.22,71800.0,8.0674,8.0761,8.0499,8.0586,71800.0
2012-01-19 14:55:00,9.21,9.26,9.21,9.24,57000.0,8.0499,8.0936,8.0499,8.0761,57000.0
2012-01-19 15:00:00,9.25,9.28,9.25,9.28,71500.0,8.0849,8.1111,8.0849,8.1111,71500.0
2012-01-19 15:05:00,9.28,9.31,9.27,9.29,104700.0,8.1111,8.1373,8.1023,8.1198,104700.0
2012-01-19 15:10:00,9.3,9.3,9.29,9.3,48600.0,8.1286,8.1286,8.1198,8.1286,48600.0
2012-01-19 15:15:00,9.29,9.34,9.29,9.34,138500.0,8.1198,8.1635,8.1198,8.1635,138500.0
2012-01-19 15:20:00,9.34,9.34,9.3,9.3,373900.0,8.1635,8.1635,8.1286,8.1286,373900.0
2012-01-19 15:25:00,9.31,9.32,9.3,9.32,91900.0,8.1373,8.146,8.1286,8.146,91900.0
2012-01-19 15:30:00,9.32,9.32,9.31,9.32,77300.0,8.146,8.146,8.1373,8.146,77300.0
2012-01-19 15:35:00,9.32,9.32,9.31,9.32,73900.0,8.146,8.146,8.1373,8.146,73900.0
2012-01-19 15:40:00,9.32,9.32,9.31,9.32,106800.0,8.146,8.146,8.1373,8.146,106800.0
2012-01-19 15:45:00,9.32,9.33,9.31,9.33,226900.0,8.146,8.1548,8.1373,8.1548,226900.0
2012-01-19 15:50:00,9.33,9.33,9.32,9.33,115700.0,8.1548,8.1548,8.146,8.1548,115700.0
2012-01-19 15:55:00,9.33,9.33,9.29,9.3,467900.0,8.1548,8.1548,8.1198,8.1286,467900.0
2012-01-20 09:30:00,9.54,9.56,9.4,9.49,849400.0,8.3383,8.3558,8.216,8.2946,849400.0
2012-01-20 09:35:00,9.47,9.5,9.39,9.42,389800.0,8.2771,8.3034,8.2072,8.2334,389800.0
2012-01-20 09:40:00,9.42,9.44,9.39,9.41,301200.0,8.2334,8.2509,8.2072,8.2247,301200.0
2012-01-20 09:45:00,9.41,9.47,9.41,9.46,234700.0,8.2247,8.2771,8.2247,8.2684,234700.0
2012-01-20 09:50:00,9.46,9.48,9.42,9.43,291000.0,8.2684,8.2859,8.2334,8.2422,291000.0
2012-01-20 09:55:00,9.43,9.45,9.42,9.43,59300.0,8.2422,8.2597,8.2334,8.2422,59300.0
2012-01-20 10:00:00,9.43,9.46,9.42,9.45,107700.0,8.2422,8.2684,8.2334,8.2597,107700.0
2012-01-20 10:05:00,9.46,9.46,9.37,9.41,339500.0,8.2684,8.2684,8.1897,8.2247,339500.0
2012-01-20 10:10:00,9.4,9.45,9.4,9.44,180800.0,8.216,8.2597,8.216,8.2509,180800.0
2012-01-20 10:15:00,9.43,9.47,9.43,9.46,123600.0,8.2422,8.2771,8.2422,8.2684,123600.0
2012-01-20 10:20:00,9.47,9.49,9.39,9.41,926900.0,8.2771,8.2946,8.2072,8.2247,926900.0
2012-01-20 10:25:00,9.42,9.43,9.42,9.43,165800.0,8.2334,8.2422,8.2334,8.2422,165800.0
2012-01-20 10:30:00,9.43,9.45,9.42,9.45,221100.0,8.2422,8.2597,8.2334,8.2597,221100.0
2012-01-20 10:35:00,9.45,9.47,9.43,9.44,306100.0,8.2597,8.2771,8.2422,8.2509,306100.0
2012-01-20 10:40:00,9.43,9.45,9.43,9.43,208900.0,8.2422,8.2597,8.2422,8.2422,208900.0
2012-01-20 10:45:00,9.44,9.44,9.43,9.44,33500.0,8.2509,8.2509,8.2422,8.2509,33500.0
2012-01-20 10:50:00,9.44,9.44,9.4,9.41,68700.0,8.2509,8.2509,8.216,8.2247,68700.0
2012-01-20 10:55:00,9.4,9.41,9.4,9.4,35100.0,8.216,8.2247,8.216,8.216,35100.0
2012-01-20 11:00:00,9.41,9.41,9.39,9.4,86000.0,8.2247,8.2247,8.2072,8.216,86000.0
2012-01-20 11:05:00,9.41,9.41,9.4,9.41,52100.0,8.2247,8.2247,8.216,8.2247,52100.0
2012-01-20 11:10:00,9.4,9.43,9.4,9.42,84700.0,8.216,8.2422,8.216,8.2334,84700.0
2012-01-20 11:15:00,9.42,9.42,9.41,9.41,27700.0,8.2334,8.2334,8.2247,8.2247,27700.0
2012-01-20 11:20:00,9.42,9.42,9.41,9.42,21500.0,8.2334,8.2334,8.2247,8.2334,21500.0
2012-01-20 11:25:00,9.42,9.43,9.41,9.43,35600.0,8.2334,8.2422,8.2247,8.2422,35600.0
2012-01-20 11:30:00,9.43,9.43,9.4,9.42,144100.0,8.2422,8.2422,8.216,8.2334,144100.0
2012-01-20 11:35:00,9.41,9.42,9.41,9.42,28400.0,8.2247,8.2334,8.2247,8.2334,28400.0
2012-01-20 11:40:00,9.41,9.42,9.41,9.42,37600.0,8.2247,8.2334,8.2247,8.2334,37600.0
2012-01-20 11:45:00,9.42,9.42,9.41,9.42,31900.0,8.2334,8.2334,8.2247,8.2334,31900.0
2012-01-20 11:50:00,9.42,9.42,9.41,9.42,50600.0,8.2334,8.2334,8.2247,8.2334,50600.0
2012-01-20 11:55:00,9.42,9.43,9.41,9.43,60100.0,8.2334,8.2422,8.2247,8.2422,60100.0
2012-01-20 12:00:00,9.43,9.45,9.41,9.42,70200.0,8.2422,8.2597,8.2247,8.2334,70200.0
2012-01-20 12:05:00,9.41,9.42,9.41,9.42,28300.0,8.2247,8.2334,8.2247,8.2334,28300.0
2012-01-20 12:10:00,9.42,9.43,9.41,9.42,175100.0,8.2334,8.2422,8.2247,8.2334,175100.0
2012-01-20 12:15:00,9.43,9.43,9.41,9.42,192800.0,8.2422,8.2422,8.2247,8.2334,192800.0
2012-01-20 12:20:00,9.42,9.43,9.38,9.4,144000.0,8.2334,8.2422,8.1985,8.216,144000.0
2012-01-20 12:25:00,9.41,9.41,9.39,9.4,61800.0,8.2247,8.2247,8.2072,8.216,61800.0
2012-01-20 12:30:00,9.39,9.39,9.38,9.38,33500.0,8.2072,8.2072,8.1985,8.1985,33500.0
2012-01-20 12:35:00,9.38,9.38,9.35,9.36,145100.0,8.1985,8.1985,8.1723,8.181,145100.0
2012-01-20 12:40:00,9.36,9.4,9.36,9.38,76800.0,8.181,8.216,8.181,8.1985,76800.0
2012-01-20 12:45:00,9.39,9.39,9.38,9.39,25300.0,8.2072,8.2072,8.1985,8.2072,25300.0
2012-01-20 12:50:00,9.38,9.39,9.38,9.38,22100.0,8.1985,8.2072,8.1985,8.1985,22100.0
2012-01-20 12:55:00,9.38,9.39,9.37,9.38,47800.0,8.1985,8.2072,8.1897,8.1985,47800.0
2012-01-20 13:00:00,9.38,9.39,9.37,9.39,22500.0,8.1985,8.2072,8.1897,8.2072,22500.0
2012-01-20 13:05:00,9.39,9.39,9.38,9.38,15700.0,8.2072,8.2072,8.1985,8.1985,15700.0
2012-01-20 13:10:00,9.38,9.39,9.38,9.38,16700.0,8.1985,8.2072,8.1985,8.1985,16700.0
2012-01-20 13:15:00,9.39,9.4,9.38,9.39,39500.0,8.2072,8.216,8.1985,8.2072,39500.0
2012-01-20 13:20:00,9.38,9.43,9.38,9.42,132900.0,8.1985,8.2422,8.1985,8.2334,132900.0
2012-01-20 13:25:00,9.41,9.42,9.41,9.42,23100.0,8.2247,8.2334,8.2247,8.2334,23100.0
2012-01-20 13:30:00,9.41,9.42,9.41,9.41,56900.0,8.2247,8.2334,8.2247,8.2247,56900.0
2012-01-20 13:35:00,9.42,9.42,9.41,9.42,18000.0,8.2334,8.2334,8.2247,8.2334,18000.0
2012-01-20 13:40:00,9.41,9.42,9.41,9.42,16900.0,8.2247,8.2334,8.2247,8.2334,16900.0
2012-01-20 13:45:00,9.42,9.42,9.4,9.41,55500.0,8.2334,8.2334,8.216,8.2247,55500.0
2012-01-20 13:50:00,9.42,9.43,9.41,9.41,101000.0,8.2334,8.2422,8.2247,8.2247,101000.0
2012-01-20 13:55:00,9.42,9.42,9.41,9.41,35100.0,8.2334,8.2334,8.2247,8.2247,35100.0
2012-01-20 14:00:00,9.42,9.42,9.41,9.42,29700.0,8.2334,8.2334,8.2247,8.2334,29700.0
2012-01-20 14:05:00,9.42,9.42,9.41,9.42,19400.0,8.2334,8.2334,8.2247,8.2334,19400.0
2012-01-20 14:10:00,9.42,9.42,9.41,9.42,15700.0,8.2334,8.2334,8.2247,8.2334,15700.0
2012-01-20 14:15:00,9.42,9.45,9.42,9.45,170600.0,8.2334,8.2597,8.2334,8.2597,170600.0
2012-01-20 14:20:00,9.44,9.45,9.43,9.43,338900.0,8.2509,8.2597,8.2422,8.2422,338900.0
2012-01-20 14:25:00,9.44,9.44,9.42,9.42,49800.0,8.2509,8.2509,8.2334,8.2334,49800.0
2012-01-20 14:30:00,9.42,9.43,9.42,9.43,16000.0,8.2334,8.2422,8.2334,8.2422,16000.0
2012-01-20 14:35:00,9.43,9.43,9.39,9.4,634700.0,8.2422,8.2422,8.2072,8.216,634700.0
2012-01-20 14:40:00,9.4,9.4,9.39,9.39,83500.0,8.216,8.216,8.2072,8.2072,83500.0
2012-01-20 14:45:00,9.4,9.4,9.37,9.4,254900.0,8.216,8.216,8.1897,8.216,254900.0
2012-01-20 14:50:00,9.39,9.41,9.39,9.39,45400.0,8.2072,8.2247,8.2072,8.2072,45400.0
2012-01-20 14:55:00,9.39,9.4,9.38,9.38,92100.0,8.2072,8.216,8.1985,8.1985,92100.0
2012-01-20 15:00:00,9.39,9.39,9.38,9.39,31100.0,8.2072,8.2072,8.1985,8.2072,31100.0
2012-01-20 15:05:00,9.39,9.4,9.38,9.39,80400.0,8.2072,8.216,8.1985,8.2072,80400.0
2012-01-20 15:10:00,9.38,9.39,9.37,9.37,60900.0,8.1985,8.2072,8.1897,8.1897,60900.0
2012-01-20 15:15:00,9.37,9.38,9.36,9.37,115400.0,8.1897,8.1985,8.181,8.1897,115400.0
2012-01-20 15:20:00,9.38,9.38,9.37,9.38,54700.0,8.1985,8.1985,8.1897,8.1985,54700.0
2012-01-20 15:25:00,9.38,9.4,9.38,9.4,116600.0,8.1985,8.216,8.1985,8.216,116600.0
2012-01-20 15:30:00,9.39,9.4,9.36,9.38,221800.0,8.2072,8.216,8.181,8.1985,221800.0
2012-01-20 15:35:00,9.38,9.38,9.37,9.37,66700.0,8.1985,8.1985,8.1897,8.1897,66700.0
2012-01-20 15:40:00,9.38,9.38,9.36,9.37,156000.0,8.1985,8.1985,8.181,8.1897,156000.0
2012-01-20 15:45:00,9.37,9.4,9.36,9.39,126600.0,8.1897,8.216,8.181,8.2072,126600.0
2012-01-20 15:50:00,9.39,9.4,9.39,9.39,177400.0,8.2072,8.216,8.2072,8.2072,177400.0
2012-01-20 15:55:00,9.39,9.4,9.39,9.4,470500.0,8.2072,8.216,8.2072,8.216,470500.0
2012-01-23 09:30:00,9.41,9.46,9.37,9.43,65900.0,8.2247,8.2684,8.1897,8.2422,65900.0
2012-01-23 09:35:00,9.43,9.44,9.39,9.4,47200.0,8.2422,8.2509,8.2072,8.216,47200.0
2012-01-23 09:40:00,9.4,9.44,9.39,9.42,77200.0,8.216,8.2509,8.2072,8.2334,77200.0
2012-01-23 09:45:00,9.42,9.44,9.41,9.43,51200.0,8.2334,8.2509,8.2247,8.2422,51200.0
2012-01-23 09:50:00,9.44,9.46,9.42,9.43,156400.0,8.2509,8.2684,8.2334,8.2422,156400.0
2012-01-23 09:55:00,9.43,9.45,9.4,9.4,156500.0,8.2422,8.2597,8.216,8.216,156500.0
2012-01-23 10:00:00,9.41,9.41,9.37,9.4,94500.0,8.2247,8.2247,8.1897,8.216,94500.0
2012-01-23 10:05:00,9.41,9.43,9.39,9.42,105100.0,8.2247,8.2422,8.2072,8.2334,105100.0
2012-01-23 10:10:00,9.41,9.42,9.41,9.42,24000.0,8.2247,8.2334,8.2247,8.2334,24000.0
2012-01-23 10:15:00,9.41,9.42,9.4,9.42,42200.0,8.2247,8.2334,8.216,8.2334,42200.0
2012-01-23 10:20:00,9.41,9.41,9.38,9.39,62900.0,8.2247,8.2247,8.1985,8.2072,62900.0
2012-01-23 10:25:00,9.38,9.39,9.38,9.38,30800.0,8.1985,8.2072,8.1985,8.1985,30800.0
2012-01-23 10:30:00,9.38,9.41,9.35,9.36,262700.0,8.1985,8.2247,8.1723,8.181,262700.0
2012-01-23 10:35:00,9.35,9.38,9.33,9.38,98600.0,8.1723,8.1985,8.1548,8.1985,98600.0
2012-01-23 10:40:00,9.37,9.38,9.3,9.31,170800.0,8.1897,8.1985,8.1286,8.1373,170800.0
2012-01-23 10:45:00,9.32,9.32,9.31,9.32,36200.0,8.146,8.146,8.1373,8.146,36200.0
2012-01-23 10:50:00,9.31,9.32,9.31,9.32,25600.0,8.1373,8.146,8.1373,8.146,25600.0
2012-01-23 10:55:00,9.31,9.32,9.27,9.29,64300.0,8.1373,8.146,8.1023,8.1198,64300.0
2012-01-23 11:00:00,9.28,9.31,9.25,9.25,128200.0,8.1111,8.1373,8.0849,8.0849,128200.0
2012-01-23 11:05:00,9.25,9.27,9.23,9.25,191100.0,8.0849,8.1023,8.0674,8.0849,191100.0
2012-01-23 11:10:00,9.24,9.25,9.24,9.25,18000.0,8.0761,8.0849,8.0761,8.0849,18000.0
2012-01-23 11:15:00,9.24,9.28,9.24,9.27,54500.0,8.0761,8.1111,8.0761,8.1023,54500.0
2012-01-23 11:20:00,9.27,9.28,9.24,9.24,58700.0,8.1023,8.1111,8.0761,8.0761,58700.0
2012-01-23 11:25:00,9.24,9.27,9.24,9.27,94700.0,8.0761,8.1023,8.0761,8.1023,94700.0
2012-01-23 11:30:00,9.26,9.28,9.26,9.27,25900.0,8.0936,8.1111,8.0936,8.1023,25900.0
2012-01-23 11:35:00,9.27,9.28,9.24,9.24,62700.0,8.1023,8.1111,8.0761,8.0761,62700.0
2012-01-23 11:40:00,9.23,9.24,9.21,9.23,52100.0,8.0674,8.0761,8.0499,8.0674,52100.0
2012-01-23 11:45:00,9.22,9.25,9.22,9.24,47600.0,8.0586,8.0849,8.0586,8.0761,47600.0
2012-01-23 11:50:00,9.24,9.27,9.24,9.26,25600.0,8.0761,8.1023,8.0761,8.0936,25600.0
2012-01-23 11:55:00,9.25,9.28,9.25,9.27,27100.0,8.0849,8.1111,8.0849,8.1023,27100.0
2012-01-23 12:00:00,9.27,9.27,9.24,9.24,33700.0,8.1023,8.1023,8.0761,8.0761,33700.0
2012-01-23 12:05:00,9.24,9.25,9.24,9.25,14800.0,8.0761,8.0849,8.0761,8.0849,14800.0
2012-01-23 12:10:00,9.25,9.25,9.24,9.24,12500.0,8.0849,8.0849,8.0761,8.0761,12500.0
2012-01-23 12:15:00,9.24,9.25,9.24,9.25,14300.0,8.0761,8.0849,8.0761,8.0849,14300.0
2012-01-23 12:20:00,9.24,9.25,9.24,9.25,11400.0,8.0761,8.0849,8.0761,8.0849,11400.0
2012-01-23 12:25:00,9.24,9.28,9.24,9.28,48100.0,8.0761,8.1111,8.0761,8.1111,48100.0
2012-01-23 12:30:00,9.27,9.28,9.27,9.28,10700.0,8.1023,8.1111,8.1023,8.1111,10700.0
2012-01-23 12:35:00,9.27,9.28,9.26,9.27,26000.0,8.1023,8.1111,8.0936,8.1023,26000.0
2012-01-23 12:40:00,9.27,9.28,9.26,9.26,29000.0,8.1023,8.1111,8.0936,8.0936,29000.0
2012-01-23 12:45:00,9.27,9.27,9.25,9.25,12200.0,8.1023,8.1023,8.0849,8.0849,12200.0
2012-01-23 12:50:00,9.26,9.26,9.25,9.25,13100.0,8.0936,8.0936,8.0849,8.0849,13100.0
2012-01-23 12:55:00,9.25,9.26,9.24,9.24,48700.0,8.0849,8.0936,8.0761,8.0761,48700.0
2012-01-23 13:00:00,9.24,9.25,9.24,9.25,18300.0,8.0761,8.0849,8.0761,8.0849,18300.0
2012-01-23 13:05:00,9.24,9.26,9.24,9.25,27900.0,8.0761,8.0936,8.0761,8.0849,27900.0
2012-01-23 13:10:00,9.25,9.26,9.25,9.26,14500.0,8.0849,8.0936,8.0849,8.0936,14500.0
2012-01-23 13:15:00,9.25,9.26,9.23,9.24,51600.0,8.0849,8.0936,8.0674,8.0761,51600.0
2012-01-23 13:20:00,9.23,9.26,9.23,9.25,103800.0,8.0674,8.0936,8.0674,8.0849,103800.0
2012-01-23 13:25:00,9.25,9.29,9.25,9.29,82800.0,8.0849,8.1198,8.0849,8.1198,82800.0
2012-01-23 13:30:00,9.28,9.32,9.28,9.3,57600.0,8.1111,8.146,8.1111,8.1286,57600.0
2012-01-23 13:35:00,9.3,9.33,9.3,9.31,32700.0,8.1286,8.1548,8.1286,8.1373,32700.0
2012-01-23 13:40:00,9.31,9.34,9.31,9.33,33500.0,8.1373,8.1635,8.1373,8.1548,33500.0
2012-01-23 13:45:00,9.34,9.34,9.33,9.33,30600.0,8.1635,8.1635,8.1548,8.1548,30600.0
2012-01-23 13:50:00,9.33,9.34,9.3,9.3,31600.0,8.1548,8.1635,8.1286,8.1286,31600.0
2012-01-23 13:55:00,9.3,9.32,9.3,9.31,37500.0,8.1286,8.146,8.1286,8.1373,37500.0
2012-01-23 14:00:00,9.31,9.32,9.31,9.32,23600.0,8.1373,8.146,8.1373,8.146,23600.0
2012-01-23 14:05:00,9.32,9.32,9.3,9.3,15500.0,8.146,8.146,8.1286,8.1286,15500.0
2012-01-23 14:10:00,9.3,9.31,9.29,9.29,18700.0,8.1286,8.1373,8.1198,8.1198,18700.0
2012-01-23 14:15:00,9.29,9.3,9.27,9.28,56000.0,8.1198,8.1286,8.1023,8.1111,56000.0
2012-01-23 14:20:00,9.27,9.28,9.26,9.28,53100.0,8.1023,8.1111,8.0936,8.1111,53100.0
2012-01-23 14:25:00,9.27,9.28,9.27,9.27,15300.0,8.1023,8.1111,8.1023,8.1023,15300.0
2012-01-23 14:30:00,9.28,9.28,9.27,9.28,13400.0,8.1111,8.1111,8.1023,8.1111,13400.0
2012-01-23 14:35:00,9.28,9.28,9.27,9.27,9100.0,8.1111,8.1111,8.1023,8.1023,9100.0
2012-01-23 14:40:00,9.27,9.28,9.25,9.25,56000.0,8.1023,8.1111,8.0849,8.0849,56000.0
2012-01-23 14:45:00,9.25,9.26,9.23,9.24,70400.0,8.0849,8.0936,8.0674,8.0761,70400.0
2012-01-23 14:50:00,9.24,9.25,9.24,9.25,13300.0,8.0761,8.0849,8.0761,8.0849,13300.0
2012-01-23 14:55:00,9.24,9.31,9.24,9.29,138800.0,8.0761,8.1373,8.0761,8.1198,138800.0
2012-01-23 15:00:00,9.29,9.3,9.27,9.27,80800.0,8.1198,8.1286,8.1023,8.1023,80800.0
2012-01-23 15:05:00,9.28,9.3,9.27,9.27,60600.0,8.1111,8.1286,8.1023,8.1023,60600.0
2012-01-23 15:10:00,9.27,9.28,9.27,9.27,29100.0,8.1023,8.1111,8.1023,8.1023,29100.0
2012-01-23 15:15:00,9.28,9.28,9.27,9.28,26900.0,8.1111,8.1111,8.1023,8.1111,26900.0
2012-01-23 15:20:00,9.27,9.28,9.27,9.27,31500.0,8.1023,8.1111,8.1023,8.1023,31500.0
2012-01-23 15:25:00,9.28,9.28,9.24,9.25,73000.0,8.1111,8.1111,8.0761,8.0849,73000.0
2012-01-23 15:30:00,9.25,9.29,9.25,9.28,74500.0,8.0849,8.1198,8.0849,8.1111,74500.0
2012-01-23 15:35:00,9.28,9.29,9.28,9.28,59600.0,8.1111,8.1198,8.1111,8.1111,59600.0
2012-01-23 15:40:00,9.28,9.29,9.28,9.28,46900.0,8.1111,8.1198,8.1111,8.1111,46900.0
2012-01-23 15:45:00,9.29,9.29,9.28,9.29,47600.0,8.1198,8.1198,8.1111,8.1198,47600.0
2012-01-23 15:50:00,9.29,9.29,9.28,9.28,43900.0,8.1198,8.1198,8.1111,8.1111,43900.0
2012-01-23 15:55:00,9.28,9.28,9.27,9.28,208700.0,8.1111,8.1111,8.1023,8.1111,208700.0
2012-01-24 09:30:00,9.23,9.25,9.13,9.15,101500.0,8.0674,8.0849,7.98,7.9975,101500.0
2012-01-24 09:35:00,9.15,9.2,9.13,9.13,52200.0,7.9975,8.0412,7.98,7.98,52200.0
2012-01-24 09:40:00,9.13,9.22,9.13,9.22,55100.0,7.98,8.0586,7.98,8.0586,55100.0
2012-01-24 09:45:00,9.22,9.22,9.18,9.2,71500.0,8.0586,8.0586,8.0237,8.0412,71500.0
2012-01-24 09:50:00,9.2,9.25,9.19,9.25,49400.0,8.0412,8.0849,8.0324,8.0849,49400.0
2012-01-24 09:55:00,9.25,9.28,9.22,9.22,76100.0,8.0849,8.1111,8.0586,8.0586,76100.0
2012-01-24 10:00:00,9.22,9.28,9.2,9.26,54600.0,8.0586,8.1111,8.0412,8.0936,54600.0
2012-01-24 10:05:00,9.26,9.28,9.25,9.25,22200.0,8.0936,8.1111,8.0849,8.0849,22200.0
2012-01-24 10:10:00,9.25,9.27,9.25,9.25,20800.0,8.0849,8.1023,8.0849,8.0849,20800.0
2012-01-24 10:15:00,9.26,9.26,9.23,9.24,46400.0,8.0936,8.0936,8.0674,8.0761,46400.0
2012-01-24 10:20:00,9.23,9.25,9.23,9.25,9400.0,8.0674,8.0849,8.0674,8.0849,9400.0
2012-01-24 10:25:00,9.25,9.25,9.21,9.23,45500.0,8.0849,8.0849,8.0499,8.0674,45500.0
2012-01-24 10:30:00,9.23,9.27,9.2,9.26,139200.0,8.0674,8.1023,8.0412,8.0936,139200.0
2012-01-24 10:35:00,9.25,9.26,9.23,9.25,49000.0,8.0849,8.0936,8.0674,8.0849,49000.0
2012-01-24 10:40:00,9.25,9.26,9.24,9.24,16900.0,8.0849,8.0936,8.0761,8.0761,16900.0
2012-01-24 10:45:00,9.25,9.25,9.22,9.23,64700.0,8.0849,8.0849,8.0586,8.0674,64700.0
2012-01-24 10:50:00,9.22,9.23,9.2,9.2,33600.0,8.0586,8.0674,8.0412,8.0412,33600.0
2012-01-24 10:55:00,9.2,9.21,9.19,9.19,45900.0,8.0412,8.0499,8.0324,8.0324,45900.0
2012-01-24 11:00:00,9.2,9.21,9.19,9.2,62000.0,8.0412,8.0499,8.0324,8.0412,62000.0
2012-01-24 11:05:00,9.21,9.22,9.2,9.21,44100.0,8.0499,8.0586,8.0412,8.0499,44100.0
2012-01-24 11:10:00,9.21,9.21,9.2,9.2,18300.0,8.0499,8.0499,8.0412,8.0412,18300.0
2012-01-24 11:15:00,9.21,9.22,9.2,9.22,50800.0,8.0499,8.0586,8.0412,8.0586,50800.0
2012-01-24 11:20:00,9.22,9.23,9.21,9.23,20300.0,8.0586,8.0674,8.0499,8.0674,20300.0
2012-01-24 11:25:00,9.23,9.23,9.21,9.21,20400.0,8.0674,8.0674,8.0499,8.0499,20400.0
2012-01-24 11:30:00,9.22,9.22,9.21,9.22,9700.0,8.0586,8.0586,8.0499,8.0586,9700.0
2012-01-24 11:35:00,9.21,9.22,9.21,9.22,13900.0,8.0499,8.0586,8.0499,8.0586,13900.0
2012-01-24 11:40:00,9.21,9.23,9.21,9.22,29900.0,8.0499,8.0674,8.0499,8.0586,29900.0
2012-01-24 11:45:00,9.22,9.23,9.21,9.21,14000.0,8.0586,8.0674,8.0499,8.0499,14000.0
2012-01-24 11:50:00,9.21,9.24,9.19,9.23,108200.0,8.0499,8.0761,8.0324,8.0674,108200.0
2012-01-24 11:55:00,9.23,9.25,9.22,9.23,177100.0,8.0674,8.0849,8.0586,8.0674,177100.0
2012-01-24 12:00:00,9.23,9.25,9.23,9.23,48500.0,8.0674,8.0849,8.0674,8.0674,48500.0
2012-01-24 12:05:00,9.23,9.25,9.22,9.25,24700.0,8.0674,8.0849,8.0586,8.0849,24700.0
2012-01-24 12:10:00,9.25,9.26,9.24,9.25,13300.0,8.0849,8.0936,8.0761,8.0849,13300.0
2012-01-24 12:15:00,9.26,9.26,9.24,9.25,20800.0,8.0936,8.0936,8.0761,8.0849,20800.0
2012-01-24 12:20:00,9.24,9.26,9.24,9.25,20000.0,8.0761,8.0936,8.0761,8.0849,20000.0
2012-01-24 12:25:00,9.25,9.26,9.25,9.26,4900.0,8.0849,8.0936,8.0849,8.0936,4900.0
2012-01-24 12:30:00,9.26,9.26,9.25,9.26,6100.0,8.0936,8.0936,8.0849,8.0936,6100.0
2012-01-24 12:35:00,9.26,9.26,9.25,9.26,4100.0,8.0936,8.0936,8.0849,8.0936,4100.0
2012-01-24 12:40:00,9.26,9.28,9.26,9.28,45300.0,8.0936,8.1111,8.0936,8.1111,45300.0
2012-01-24 12:45:00,9.27,9.28,9.24,9.25,37800.0,8.1023,8.1111,8.0761,8.0849,37800.0
2012-01-24 12:50:00,9.26,9.26,9.25,9.25,4100.0,8.0936,8.0936,8.0849,8.0849,4100.0
2012-01-24 12:55:00,9.26,9.27,9.26,9.26,9700.0,8.0936,8.1023,8.0936,8.0936,9700.0
2012-01-24 13:00:00,9.27,9.27,9.26,9.26,5800.0,8.1023,8.1023,8.0936,8.0936,5800.0
2012-01-24 13:05:00,9.26,9.26,9.25,9.25,10500.0,8.0936,8.0936,8.0849,8.0849,10500.0
2012-01-24 13:10:00,9.25,9.26,9.25,9.26,14600.0,8.0849,8.0936,8.0849,8.0936,14600.0
2012-01-24 13:15:00,9.26,9.27,9.26,9.26,19100.0,8.0936,8.1023,8.0936,8.0936,19100.0
2012-01-24 13:20:00,9.26,9.27,9.25,9.25,19100.0,8.0936,8.1023,8.0849,8.0849,19100.0
2012-01-24 13:25:00,9.25,9.26,9.25,9.26,24300.0,8.0849,8.0936,8.0849,8.0936,24300.0
2012-01-24 13:30:00,9.26,9.26,9.25,9.26,11100.0,8.0936,8.0936,8.0849,8.0936,11100.0
2012-01-24 13:35:00,9.26,9.26,9.25,9.25,35700.0,8.0936,8.0936,8.0849,8.0849,35700.0
2012-01-24 13:40:00,9.26,9.27,9.25,9.26,29000.0,8.0936,8.1023,8.0849,8.0936,29000.0
2012-01-24 13:45:00,9.27,9.29,9.26,9.29,25800.0,8.1023,8.1198,8.0936,8.1198,25800.0
2012-01-24 13:50:00,9.29,9.29,9.28,9.29,5400.0,8.1198,8.1198,8.1111,8.1198,5400.0
2012-01-24 13:55:00,9.29,9.3,9.28,9.29,63400.0,8.1198,8.1286,8.1111,8.1198,63400.0
2012-01-24 14:00:00,9.29,9.3,9.26,9.27,203100.0,8.1198,8.1286,8.0936,8.1023,203100.0
2012-01-24 14:05:00,9.27,9.27,9.26,9.27,37200.0,8.1023,8.1023,8.0936,8.1023,37200.0
2012-01-24 14:10:00,9.27,9.27,9.26,9.26,7300.0,8.1023,8.1023,8.0936,8.0936,7300.0
2012-01-24 14:15:00,9.27,9.27,9.26,9.27,7600.0,8.1023,8.1023,8.0936,8.1023,7600.0
2012-01-24 14:20:00,9.27,9.27,9.26,9.27,5900.0,8.1023,8.1023,8.0936,8.1023,5900.0
2012-01-24 14:25:00,9.27,9.27,9.26,9.26,26200.0,8.1023,8.1023,8.0936,8.0936,26200.0
2012-01-24 14:30:00,9.27,9.27,9.26,9.27,22000.0,8.1023,8.1023,8.0936,8.1023,22000.0
2012-01-24 14:35:00,9.27,9.27,9.26,9.27,29000.0,8.1023,8.1023,8.0936,8.1023,29000.0
2012-01-24 14:40:00,9.27,9.27,9.26,9.27,15800.0,8.1023,8.1023,8.0936,8.1023,15800.0
2012-01-24 14:45:00,9.27,9.27,9.26,9.27,9100.0,8.1023,8.1023,8.0936,8.1023,9100.0
2012-01-24 14:50:00,9.26,9.27,9.26,9.27,8500.0,8.0936,8.1023,8.0936,8.1023,8500.0
2012-01-24 14:55:00,9.26,9.28,9.26,9.27,60400.0,8.0936,8.1111,8.0936,8.1023,60400.0
2012-01-24 15:00:00,9.27,9.27,9.23,9.23,155900.0,8.1023,8.1023,8.0674,8.0674,155900.0
2012-01-24 15:05:00,9.24,9.25,9.23,9.25,120900.0,8.0761,8.0849,8.0674,8.0849,120900.0
2012-01-24 15:10:00,9.24,9.26,9.23,9.24,143700.0,8.0761,8.0936,8.0674,8.0761,143700.0
2012-01-24 15:15:00,9.25,9.25,9.24,9.25,142300.0,8.0849,8.0849,8.0761,8.0849,142300.0
2012-01-24 15:20:00,9.24,9.25,9.23,9.25,76200.0,8.0761,8.0849,8.0674,8.0849,76200.0
2012-01-24 15:25:00,9.24,9.25,9.22,9.22,91200.0,8.0761,8.0849,8.0586,8.0586,91200.0
2012-01-24 15:30:00,9.22,9.23,9.22,9.22,41500.0,8.0586,8.0674,8.0586,8.0586,41500.0
2012-01-24 15:35:00,9.22,9.23,9.2,9.2,127700.0,8.0586,8.0674,8.0412,8.0412,127700.0
2012-01-24 15:40:00,9.21,9.21,9.2,9.2,166200.0,8.0499,8.0499,8.0412,8.0412,166200.0
2012-01-24 15:45:00,9.2,9.21,9.2,9.21,121700.0,8.0412,8.0499,8.0412,8.0499,121700.0
2012-01-24 15:50:00,9.2,9.22,9.2,9.21,153900.0,8.0412,8.0586,8.0412,8.0499,153900.0
2012-01-24 15:55:00,9.21,9.22,9.16,9.17,752600.0,8.0499,8.0586,8.0062,8.0149,752600.0
2012-01-25 09:30:00,9.28,9.47,9.27,9.4,222400.0,8.1111,8.2771,8.1023,8.216,222400.0
2012-01-25 09:35:00,9.41,9.48,9.39,9.43,158400.0,8.2247,8.2859,8.2072,8.2422,158400.0
2012-01-25 09:40:00,9.42,9.43,9.36,9.37,398200.0,8.2334,8.2422,8.181,8.1897,398200.0
2012-01-25 09:45:00,9.38,9.43,9.33,9.39,179400.0,8.1985,8.2422,8.1548,8.2072,179400.0
2012-01-25 09:50:00,9.39,9.39,9.37,9.38,86400.0,8.2072,8.2072,8.1897,8.1985,86400.0
2012-01-25 09:55:00,9.39,9.39,9.37,9.37,120000.0,8.2072,8.2072,8.1897,8.1897,120000.0
2012-01-25 10:00:00,9.38,9.38,9.37,9.38,76800.0,8.1985,8.1985,8.1897,8.1985,76800.0
2012-01-25 10:05:00,9.37,9.44,9.37,9.43,351700.0,8.1897,8.2509,8.1897,8.2422,351700.0
2012-01-25 10:10:00,9.44,9.46,9.43,9.44,109400.0,8.2509,8.2684,8.2422,8.2509,109400.0
2012-01-25 10:15:00,9.44,9.48,9.44,9.48,57600.0,8.2509,8.2859,8.2509,8.2859,57600.0
2012-01-25 10:20:00,9.48,9.5,9.43,9.43,116900.0,8.2859,8.3034,8.2422,8.2422,116900.0
2012-01-25 10:25:00,9.43,9.45,9.42,9.44,56000.0,8.2422,8.2597,8.2334,8.2509,56000.0
2012-01-25 10:30:00,9.44,9.44,9.4,9.4,59600.0,8.2509,8.2509,8.216,8.216,59600.0
2012-01-25 10:35:00,9.4,9.41,9.37,9.38,62900.0,8.216,8.2247,8.1897,8.1985,62900.0
2012-01-25 10:40:00,9.39,9.4,9.38,9.4,34700.0,8.2072,8.216,8.1985,8.216,34700.0
2012-01-25 10:45:00,9.39,9.44,9.39,9.43,136900.0,8.2072,8.2509,8.2072,8.2422,136900.0
2012-01-25 10:50:00,9.44,9.44,9.42,9.42,54000.0,8.2509,8.2509,8.2334,8.2334,54000.0
2012-01-25 10:55:00,9.43,9.46,9.42,9.45,314200.0,8.2422,8.2684,8.2334,8.2597,314200.0
2012-01-25 11:00:00,9.46,9.47,9.45,9.47,70700.0,8.2684,8.2771,8.2597,8.2771,70700.0
2012-01-25 11:05:00,9.47,9.48,9.45,9.47,249100.0,8.2771,8.2859,8.2597,8.2771,249100.0
2012-01-25 11:10:00,9.47,9.48,9.46,9.47,94500.0,8.2771,8.2859,8.2684,8.2771,94500.0
2012-01-25 11:15:00,9.48,9.48,9.46,9.46,79100.0,8.2859,8.2859,8.2684,8.2684,79100.0
2012-01-25 11:20:00,9.46,9.48,9.46,9.47,105900.0,8.2684,8.2859,8.2684,8.2771,105900.0
2012-01-25 11:25:00,9.47,9.48,9.46,9.46,43100.0,8.2771,8.2859,8.2684,8.2684,43100.0
2012-01-25 11:30:00,9.47,9.47,9.45,9.46,134100.0,8.2771,8.2771,8.2597,8.2684,134100.0
2012-01-25 11:35:00,9.46,9.46,9.43,9.44,113200.0,8.2684,8.2684,8.2422,8.2509,113200.0
2012-01-25 11:40:00,9.44,9.45,9.43,9.43,76100.0,8.2509,8.2597,8.2422,8.2422,76100.0
2012-01-25 11:45:00,9.43,9.46,9.43,9.46,166600.0,8.2422,8.2684,8.2422,8.2684,166600.0
2012-01-25 11:50:00,9.45,9.46,9.44,9.45,72300.0,8.2597,8.2684,8.2509,8.2597,72300.0
2012-01-25 11:55:00,9.44,9.45,9.43,9.44,35300.0,8.2509,8.2597,8.2422,8.2509,35300.0
2012-01-25 12:00:00,9.43,9.45,9.43,9.45,62800.0,8.2422,8.2597,8.2422,8.2597,62800.0
2012-01-25 12:05:00,9.44,9.46,9.43,9.43,95600.0,8.2509,8.2684,8.2422,8.2422,95600.0
2012-01-25 12:10:00,9.43,9.44,9.43,9.44,17400.0,8.2422,8.2509,8.2422,8.2509,17400.0
2012-01-25 12:15:00,9.43,9.47,9.43,9.46,64500.0,8.2422,8.2771,8.2422,8.2684,64500.0
2012-01-25 12:20:00,9.46,9.47,9.46,9.47,183300.0,8.2684,8.2771,8.2684,8.2771,183300.0
2012-01-25 12:25:00,9.47,9.5,9.46,9.47,247600.0,8.2771,8.3034,8.2684,8.2771,247600.0
2012-01-25 12:30:00,9.46,9.5,9.45,9.49,154700.0,8.2684,8.3034,8.2597,8.2946,154700.0
2012-01-25 12:35:00,9.49,9.49,9.48,9.49,50900.0,8.2946,8.2946,8.2859,8.2946,50900.0
2012-01-25 12:40:00,9.49,9.49,9.46,9.46,37800.0,8.2946,8.2946,8.2684,8.2684,37800.0
2012-01-25 12:45:00,9.46,9.49,9.46,9.49,53200.0,8.2684,8.2946,8.2684,8.2946,53200.0
2012-01-25 12:50:00,9.49,9.51,9.47,9.5,212500.0,8.2946,8.3121,8.2771,8.3034,212500.0
2012-01-25 12:55:00,9.5,9.52,9.5,9.52,132500.0,8.3034,8.3208,8.3034,8.3208,132500.0
2012-01-25 13:00:00,9.52,9.55,9.51,9.54,133800.0,8.3208,8.3471,8.3121,8.3383,133800.0
2012-01-25 13:05:00,9.54,9.58,9.53,9.56,178900.0,8.3383,8.3733,8.3296,8.3558,178900.0
2012-01-25 13:10:00,9.56,9.57,9.54,9.55,30500.0,8.3558,8.3645,8.3383,8.3471,30500.0
2012-01-25 13:15:00,9.54,9.58,9.54,9.54,83100.0,8.3383,8.3733,8.3383,8.3383,83100.0
2012-01-25 13:20:00,9.54,9.54,9.53,9.54,51600.0,8.3383,8.3383,8.3296,8.3383,51600.0
2012-01-25 13:25:00,9.54,9.56,9.53,9.53,75300.0,8.3383,8.3558,8.3296,8.3296,75300.0
2012-01-25 13:30:00,9.54,9.6,9.53,9.6,175300.0,8.3383,8.3908,8.3296,8.3908,175300.0
2012-01-25 13:35:00,9.6,9.63,9.59,9.6,120400.0,8.3908,8.417,8.382,8.3908,120400.0
2012-01-25 13:40:00,9.6,9.61,9.59,9.6,107400.0,8.3908,8.3995,8.382,8.3908,107400.0
2012-01-25 13:45:00,9.6,9.61,9.59,9.6,58500.0,8.3908,8.3995,8.382,8.3908,58500.0
2012-01-25 13:50:00,9.6,9.61,9.59,9.6,88300.0,8.3908,8.3995,8.382,8.3908,88300.0
2012-01-25 13:55:00,9.6,9.63,9.6,9.61,114800.0,8.3908,8.417,8.3908,8.3995,114800.0
2012-01-25 14:00:00,9.6,9.62,9.55,9.56,159300.0,8.3908,8.4083,8.3471,8.3558,159300.0
2012-01-25 14:05:00,9.56,9.57,9.54,9.55,84400.0,8.3558,8.3645,8.3383,8.3471,84400.0
2012-01-25 14:10:00,9.54,9.55,9.54,9.54,37300.0,8.3383,8.3471,8.3383,8.3383,37300.0
2012-01-25 14:15:00,9.54,9.55,9.53,9.54,42800.0,8.3383,8.3471,8.3296,8.3383,42800.0
2012-01-25 14:20:00,9.54,9.58,9.53,9.54,118100.0,8.3383,8.3733,8.3296,8.3383,118100.0
2012-01-25 14:25:00,9.55,9.55,9.54,9.55,58100.0,8.3471,8.3471,8.3383,8.3471,58100.0
2012-01-25 14:30:00,9.55,9.55,9.54,9.55,17100.0,8.3471,8.3471,8.3383,8.3471,17100.0
2012-01-25 14:35:00,9.55,9.57,9.54,9.56,217100.0,8.3471,8.3645,8.3383,8.3558,217100.0
2012-01-25 14:40:00,9.57,9.6,9.56,9.59,102500.0,8.3645,8.3908,8.3558,8.382,102500.0
2012-01-25 14:45:00,9.58,9.6,9.58,9.59,49900.0,8.3733,8.3908,8.3733,8.382,49900.0
2012-01-25 14:50:00,9.59,9.62,9.59,9.61,107100.0,8.382,8.4083,8.382,8.3995,107100.0
2012-01-25 14:55:00,9.61,9.63,9.58,9.59,149900.0,8.3995,8.417,8.3733,8.382,149900.0
2012-01-25 15:00:00,9.59,9.59,9.57,9.58,76800.0,8.382,8.382,8.3645,8.3733,76800.0
2012-01-25 15:05:00,9.58,9.58,9.56,9.57,105800.0,8.3733,8.3733,8.3558,8.3645,105800.0
2012-01-25 15:10:00,9.57,9.59,9.56,9.58,63700.0,8.3645,8.382,8.3558,8.3733,63700.0
2012-01-25 15:15:00,9.58,9.59,9.57,9.57,30200.0,8.3733,8.382,8.3645,8.3645,30200.0
2012-01-25 15:20:00,9.57,9.61,9.57,9.58,238100.0,8.3645,8.3995,8.3645,8.3733,238100.0
2012-01-25 15:25:00,9.58,9.59,9.56,9.58,52700.0,8.3733,8.382,8.3558,8.3733,52700.0
2012-01-25 15:30:00,9.58,9.6,9.57,9.57,73700.0,8.3733,8.3908,8.3645,8.3645,73700.0
2012-01-25 15:35:00,9.57,9.57,9.54,9.54,65400.0,8.3645,8.3645,8.3383,8.3383,65400.0
2012-01-25 15:40:00,9.54,9.55,9.52,9.52,111400.0,8.3383,8.3471,8.3208,8.3208,111400.0
2012-01-25 15:45:00,9.53,9.54,9.51,9.51,171800.0,8.3296,8.3383,8.3121,8.3121,171800.0
2012-01-25 15:50:00,9.51,9.52,9.51,9.52,83900.0,8.3121,8.3208,8.3121,8.3208,83900.0
2012-01-25 15:55:00,9.51,9.53,9.5,9.52,272100.0,8.3121,8.3296,8.3034,8.3208,272100.0
2012-01-26 09:30:00,9.57,9.65,9.53,9.65,140800.0,8.3645,8.4345,8.3296,8.4345,140800.0
2012-01-26 09:35:00,9.65,9.7,9.63,9.67,132500.0,8.4345,8.4782,8.417,8.452,132500.0
2012-01-26 09:40:00,9.67,9.75,9.67,9.72,150500.0,8.452,8.5219,8.452,8.4957,150500.0
2012-01-26 09:45:00,9.73,9.75,9.7,9.73,171500.0,8.5044,8.5219,8.4782,8.5044,171500.0
2012-01-26 09:50:00,9.74,9.74,9.71,9.73,118800.0,8.5131,8.5131,8.4869,8.5044,118800.0
2012-01-26 09:55:00,9.73,9.78,9.72,9.78,265600.0,8.5044,8.5481,8.4957,8.5481,265600.0
2012-01-26 10:00:00,9.78,9.78,9.73,9.75,115600.0,8.5481,8.5481,8.5044,8.5219,115600.0
2012-01-26 10:05:00,9.75,9.76,9.74,9.74,96800.0,8.5219,8.5306,8.5131,8.5131,96800.0
2012-01-26 10:10:00,9.75,9.75,9.74,9.75,102100.0,8.5219,8.5219,8.5131,8.5219,102100.0
2012-01-26 10:15:00,9.74,9.75,9.66,9.66,115400.0,8.5131,8.5219,8.4432,8.4432,115400.0
2012-01-26 10:20:00,9.66,9.66,9.56,9.56,143700.0,8.4432,8.4432,8.3558,8.3558,143700.0
2012-01-26 10:25:00,9.57,9.57,9.56,9.57,95400.0,8.3645,8.3645,8.3558,8.3645,95400.0
2012-01-26 10:30:00,9.57,9.57,9.53,9.54,180400.0,8.3645,8.3645,8.3296,8.3383,180400.0
2012-01-26 10:35:00,9.54,9.54,9.51,9.51,110600.0,8.3383,8.3383,8.3121,8.3121,110600.0
2012-01-26 10:40:00,9.52,9.53,9.49,9.52,217200.0,8.3208,8.3296,8.2946,8.3208,217200.0
2012-01-26 10:45:00,9.51,9.52,9.47,9.49,63200.0,8.3121,8.3208,8.2771,8.2946,63200.0
2012-01-26 10:50:00,9.48,9.49,9.43,9.46,127700.0,8.2859,8.2946,8.2422,8.2684,127700.0
2012-01-26 10:55:00,9.47,9.48,9.45,9.45,45800.0,8.2771,8.2859,8.2597,8.2597,45800.0
2012-01-26 11:00:00,9.45,9.49,9.45,9.49,73000.0,8.2597,8.2946,8.2597,8.2946,73000.0
2012-01-26 11:05:00,9.5,9.5,9.45,9.45,177900.0,8.3034,8.3034,8.2597,8.2597,177900.0
2012-01-26 11:10:00,9.45,9.46,9.44,9.45,37100.0,8.2597,8.2684,8.2509,8.2597,37100.0
2012-01-26 11:15:00,9.44,9.46,9.43,9.44,105100.0,8.2509,8.2684,8.2422,8.2509,105100.0
2012-01-26 11:20:00,9.43,9.44,9.4,9.41,95600.0,8.2422,8.2509,8.216,8.2247,95600.0
2012-01-26 11:25:00,9.4,9.41,9.39,9.4,47000.0,8.216,8.2247,8.2072,8.216,47000.0
2012-01-26 11:30:00,9.4,9.41,9.37,9.41,273100.0,8.216,8.2247,8.1897,8.2247,273100.0
2012-01-26 11:35:00,9.4,9.42,9.38,9.39,326100.0,8.216,8.2334,8.1985,8.2072,326100.0
2012-01-26 11:40:00,9.39,9.39,9.35,9.36,260200.0,8.2072,8.2072,8.1723,8.181,260200.0
2012-01-26 11:45:00,9.36,9.36,9.34,9.35,119100.0,8.181,8.181,8.1635,8.1723,119100.0
2012-01-26 11:50:00,9.36,9.39,9.35,9.37,98800.0,8.181,8.2072,8.1723,8.1897,98800.0
2012-01-26 11:55:00,9.37,9.4,9.37,9.39,43700.0,8.1897,8.216,8.1897,8.2072,43700.0
2012-01-26 12:00:00,9.39,9.39,9.37,9.38,51400.0,8.2072,8.2072,8.1897,8.1985,51400.0
2012-01-26 12:05:00,9.38,9.38,9.37,9.38,42300.0,8.1985,8.1985,8.1897,8.1985,42300.0
2012-01-26 12:10:00,9.37,9.38,9.36,9.36,107700.0,8.1897,8.1985,8.181,8.181,107700.0
2012-01-26 12:15:00,9.36,9.37,9.35,9.35,32100.0,8.181,8.1897,8.1723,8.1723,32100.0
2012-01-26 12:20:00,9.36,9.4,9.35,9.38,78900.0,8.181,8.216,8.1723,8.1985,78900.0
2012-01-26 12:25:00,9.39,9.39,9.38,9.39,33000.0,8.2072,8.2072,8.1985,8.2072,33000.0
2012-01-26 12:30:00,9.39,9.39,9.38,9.38,27400.0,8.2072,8.2072,8.1985,8.1985,27400.0
2012-01-26 12:35:00,9.38,9.39,9.38,9.38,12100.0,8.1985,8.2072,8.1985,8.1985,12100.0
2012-01-26 12:40:00,9.38,9.39,9.38,9.38,8200.0,8.1985,8.2072,8.1985,8.1985,8200.0
2012-01-26 12:45:00,9.38,9.42,9.38,9.41,84100.0,8.1985,8.2334,8.1985,8.2247,84100.0
2012-01-26 12:50:00,9.42,9.46,9.41,9.43,72100.0,8.2334,8.2684,8.2247,8.2422,72100.0
2012-01-26 12:55:00,9.43,9.44,9.41,9.41,42700.0,8.2422,8.2509,8.2247,8.2247,42700.0
2012-01-26 13:00:00,9.41,9.42,9.41,9.41,5400.0,8.2247,8.2334,8.2247,8.2247,5400.0
2012-01-26 13:05:00,9.42,9.42,9.4,9.4,50800.0,8.2334,8.2334,8.216,8.216,50800.0
2012-01-26 13:10:00,9.39,9.4,9.38,9.39,52300.0,8.2072,8.216,8.1985,8.2072,52300.0
2012-01-26 13:15:00,9.39,9.41,9.39,9.39,66100.0,8.2072,8.2247,8.2072,8.2072,66100.0
2012-01-26 13:20:00,9.39,9.4,9.39,9.39,4100.0,8.2072,8.216,8.2072,8.2072,4100.0
2012-01-26 13:25:00,9.39,9.4,9.39,9.39,18800.0,8.2072,8.216,8.2072,8.2072,18800.0
2012-01-26 13:30:00,9.39,9.4,9.38,9.39,88900.0,8.2072,8.216,8.1985,8.2072,88900.0
2012-01-26 13:35:00,9.4,9.4,9.37,9.38,179600.0,8.216,8.216,8.1897,8.1985,179600.0
2012-01-26 13:40:00,9.37,9.4,9.37,9.4,98700.0,8.1897,8.216,8.1897,8.216,98700.0
2012-01-26 13:45:00,9.39,9.4,9.39,9.39,13100.0,8.2072,8.216,8.2072,8.2072,13100.0
2012-01-26 13:50:00,9.4,9.42,9.38,9.41,97600.0,8.216,8.2334,8.1985,8.2247,97600.0
2012-01-26 13:55:00,9.41,9.42,9.39,9.39,34400.0,8.2247,8.2334,8.2072,8.2072,34400.0
2012-01-26 14:00:00,9.39,9.4,9.38,9.39,66600.0,8.2072,8.216,8.1985,8.2072,66600.0
2012-01-26 14:05:00,9.39,9.4,9.38,9.38,29100.0,8.2072,8.216,8.1985,8.1985,29100.0
2012-01-26 14:10:00,9.39,9.39,9.38,9.38,19500.0,8.2072,8.2072,8.1985,8.1985,19500.0
2012-01-26 14:15:00,9.38,9.39,9.35,9.38,112600.0,8.1985,8.2072,8.1723,8.1985,112600.0
2012-01-26 14:20:00,9.39,9.39,9.36,9.36,107400.0,8.2072,8.2072,8.181,8.181,107400.0
2012-01-26 14:25:00,9.36,9.38,9.35,9.37,94600.0,8.181,8.1985,8.1723,8.1897,94600.0
2012-01-26 14:30:00,9.38,9.39,9.37,9.39,36300.0,8.1985,8.2072,8.1897,8.2072,36300.0
2012-01-26 14:35:00,9.39,9.4,9.38,9.38,100300.0,8.2072,8.216,8.1985,8.1985,100300.0
2012-01-26 14:40:00,9.39,9.39,9.38,9.38,55300.0,8.2072,8.2072,8.1985,8.1985,55300.0
2012-01-26 14:45:00,9.38,9.41,9.38,9.41,80000.0,8.1985,8.2247,8.1985,8.2247,80000.0
2012-01-26 14:50:00,9.41,9.41,9.4,9.4,12100.0,8.2247,8.2247,8.216,8.216,12100.0
2012-01-26 14:55:00,9.41,9.41,9.38,9.38,155700.0,8.2247,8.2247,8.1985,8.1985,155700.0
2012-01-26 15:00:00,9.38,9.38,9.33,9.33,326200.0,8.1985,8.1985,8.1548,8.1548,326200.0
2012-01-26 15:05:00,9.33,9.33,9.3,9.32,134000.0,8.1548,8.1548,8.1286,8.146,134000.0
2012-01-26 15:10:00,9.32,9.35,9.32,9.35,110800.0,8.146,8.1723,8.146,8.1723,110800.0
2012-01-26 15:15:00,9.35,9.36,9.33,9.36,128500.0,8.1723,8.181,8.1548,8.181,128500.0
2012-01-26 15:20:00,9.36,9.36,9.35,9.36,46900.0,8.181,8.181,8.1723,8.181,46900.0
2012-01-26 15:25:00,9.36,9.37,9.35,9.36,306300.0,8.181,8.1897,8.1723,8.181,306300.0
2012-01-26 15:30:00,9.36,9.39,9.36,9.39,129300.0,8.181,8.2072,8.181,8.2072,129300.0
2012-01-26 15:35:00,9.39,9.39,9.38,9.38,66800.0,8.2072,8.2072,8.1985,8.1985,66800.0
2012-01-26 15:40:00,9.39,9.4,9.38,9.4,109100.0,8.2072,8.216,8.1985,8.216,109100.0
2012-01-26 15:45:00,9.4,9.42,9.4,9.41,102900.0,8.216,8.2334,8.216,8.2247,102900.0
2012-01-26 15:50:00,9.41,9.41,9.35,9.37,256700.0,8.2247,8.2247,8.1723,8.1897,256700.0
2012-01-26 15:55:00,9.36,9.39,9.36,9.38,340200.0,8.181,8.2072,8.181,8.1985,340200.0
2012-01-27 09:30:00,9.36,9.38,9.33,9.37,50100.0,8.181,8.1985,8.1548,8.1897,50100.0
2012-01-27 09:35:00,9.37,9.42,9.37,9.41,38400.0,8.1897,8.2334,8.1897,8.2247,38400.0
2012-01-27 09:40:00,9.42,9.42,9.39,9.39,28800.0,8.2334,8.2334,8.2072,8.2072,28800.0
2012-01-27 09:45:00,9.4,9.4,9.35,9.36,30000.0,8.216,8.216,8.1723,8.181,30000.0
2012-01-27 09:50:00,9.36,9.37,9.35,9.36,47400.0,8.181,8.1897,8.1723,8.181,47400.0
2012-01-27 09:55:00,9.37,9.4,9.37,9.38,34100.0,8.1897,8.216,8.1897,8.1985,34100.0
2012-01-27 10:00:00,9.39,9.39,9.38,9.39,14900.0,8.2072,8.2072,8.1985,8.2072,14900.0
2012-01-27 10:05:00,9.38,9.42,9.37,9.41,87200.0,8.1985,8.2334,8.1897,8.2247,87200.0
2012-01-27 10:10:00,9.42,9.45,9.42,9.45,69400.0,8.2334,8.2597,8.2334,8.2597,69400.0
2012-01-27 10:15:00,9.45,9.48,9.45,9.45,54000.0,8.2597,8.2859,8.2597,8.2597,54000.0
2012-01-27 10:20:00,9.45,9.47,9.44,9.47,46700.0,8.2597,8.2771,8.2509,8.2771,46700.0
2012-01-27 10:25:00,9.47,9.47,9.45,9.46,140500.0,8.2771,8.2771,8.2597,8.2684,140500.0
2012-01-27 10:30:00,9.46,9.48,9.46,9.48,43100.0,8.2684,8.2859,8.2684,8.2859,43100.0
2012-01-27 10:35:00,9.47,9.51,9.45,9.48,146300.0,8.2771,8.3121,8.2597,8.2859,146300.0
2012-01-27 10:40:00,9.48,9.49,9.47,9.47,77900.0,8.2859,8.2946,8.2771,8.2771,77900.0
2012-01-27 10:45:00,9.47,9.49,9.43,9.49,129600.0,8.2771,8.2946,8.2422,8.2946,129600.0
2012-01-27 10:50:00,9.48,9.51,9.48,9.51,82300.0,8.2859,8.3121,8.2859,8.3121,82300.0
2012-01-27 10:55:00,9.51,9.52,9.47,9.5,104900.0,8.3121,8.3208,8.2771,8.3034,104900.0
2012-01-27 11:00:00,9.5,9.52,9.5,9.5,92800.0,8.3034,8.3208,8.3034,8.3034,92800.0
2012-01-27 11:05:00,9.5,9.53,9.5,9.52,143600.0,8.3034,8.3296,8.3034,8.3208,143600.0
2012-01-27 11:10:00,9.53,9.54,9.52,9.54,49500.0,8.3296,8.3383,8.3208,8.3383,49500.0
2012-01-27 11:15:00,9.54,9.59,9.54,9.58,89500.0,8.3383,8.382,8.3383,8.3733,89500.0
2012-01-27 11:20:00,9.58,9.59,9.56,9.57,34900.0,8.3733,8.382,8.3558,8.3645,34900.0
2012-01-27 11:25:00,9.56,9.58,9.55,9.57,60300.0,8.3558,8.3733,8.3471,8.3645,60300.0
2012-01-27 11:30:00,9.58,9.58,9.55,9.55,19100.0,8.3733,8.3733,8.3471,8.3471,19100.0
2012-01-27 11:35:00,9.55,9.59,9.54,9.59,158900.0,8.3471,8.382,8.3383,8.382,158900.0
2012-01-27 11:40:00,9.59,9.6,9.56,9.57,99000.0,8.382,8.3908,8.3558,8.3645,99000.0
2012-01-27 11:45:00,9.57,9.59,9.56,9.59,60100.0,8.3645,8.382,8.3558,8.382,60100.0
2012-01-27 11:50:00,9.59,9.59,9.58,9.59,17900.0,8.382,8.382,8.3733,8.382,17900.0
2012-01-27 11:55:00,9.59,9.62,9.59,9.61,90000.0,8.382,8.4083,8.382,8.3995,90000.0
2012-01-27 12:00:00,9.6,9.64,9.6,9.63,82000.0,8.3908,8.4257,8.3908,8.417,82000.0
2012-01-27 12:05:00,9.62,9.63,9.55,9.57,97900.0,8.4083,8.417,8.3471,8.3645,97900.0
2012-01-27 12:10:00,9.58,9.58,9.56,9.56,22100.0,8.3733,8.3733,8.3558,8.3558,22100.0
2012-01-27 12:15:00,9.57,9.6,9.56,9.6,32600.0,8.3645,8.3908,8.3558,8.3908,32600.0
2012-01-27 12:20:00,9.59,9.62,9.59,9.61,48800.0,8.382,8.4083,8.382,8.3995,48800.0
2012-01-27 12:25:00,9.61,9.62,9.61,9.62,9900.0,8.3995,8.4083,8.3995,8.4083,9900.0
2012-01-27 12:30:00,9.61,9.61,9.59,9.6,29200.0,8.3995,8.3995,8.382,8.3908,29200.0
2012-01-27 12:35:00,9.6,9.61,9.6,9.6,13800.0,8.3908,8.3995,8.3908,8.3908,13800.0
2012-01-27 12:40:00,9.6,9.61,9.6,9.61,11300.0,8.3908,8.3995,8.3908,8.3995,11300.0
2012-01-27 12:45:00,9.6,9.61,9.59,9.59,8300.0,8.3908,8.3995,8.382,8.382,8300.0
2012-01-27 12:50:00,9.6,9.6,9.58,9.58,18400.0,8.3908,8.3908,8.3733,8.3733,18400.0
2012-01-27 12:55:00,9.58,9.59,9.54,9.55,56600.0,8.3733,8.382,8.3383,8.3471,56600.0
2012-01-27 13:00:00,9.55,9.59,9.55,9.58,65800.0,8.3471,8.382,8.3471,8.3733,65800.0
2012-01-27 13:05:00,9.57,9.59,9.57,9.59,16800.0,8.3645,8.382,8.3645,8.382,16800.0
2012-01-27 13:10:00,9.59,9.6,9.59,9.6,14500.0,8.382,8.3908,8.382,8.3908,14500.0
2012-01-27 13:15:00,9.59,9.61,9.59,9.61,17000.0,8.382,8.3995,8.382,8.3995,17000.0
2012-01-27 13:20:00,9.61,9.61,9.6,9.61,9800.0,8.3995,8.3995,8.3908,8.3995,9800.0
2012-01-27 13:25:00,9.6,9.61,9.6,9.6,16300.0,8.3908,8.3995,8.3908,8.3908,16300.0
2012-01-27 13:30:00,9.61,9.61,9.6,9.61,20300.0,8.3995,8.3995,8.3908,8.3995,20300.0
2012-01-27 13:35:00,9.61,9.63,9.6,9.63,55500.0,8.3995,8.417,8.3908,8.417,55500.0
2012-01-27 13:40:00,9.63,9.63,9.59,9.59,42000.0,8.417,8.417,8.382,8.382,42000.0
2012-01-27 13:45:00,9.59,9.61,9.59,9.59,58300.0,8.382,8.3995,8.382,8.382,58300.0
2012-01-27 13:50:00,9.59,9.6,9.58,9.59,28800.0,8.382,8.3908,8.3733,8.382,28800.0
2012-01-27 13:55:00,9.6,9.6,9.58,9.6,71300.0,8.3908,8.3908,8.3733,8.3908,71300.0
2012-01-27 14:00:00,9.6,9.62,9.59,9.61,111400.0,8.3908,8.4083,8.382,8.3995,111400.0
2012-01-27 14:05:00,9.61,9.61,9.6,9.6,29400.0,8.3995,8.3995,8.3908,8.3908,29400.0
2012-01-27 14:10:00,9.61,9.61,9.6,9.61,59200.0,8.3995,8.3995,8.3908,8.3995,59200.0
2012-01-27 14:15:00,9.61,9.61,9.59,9.59,37100.0,8.3995,8.3995,8.382,8.382,37100.0
2012-01-27 14:20:00,9.58,9.59,9.58,9.58,26100.0,8.3733,8.382,8.3733,8.3733,26100.0
2012-01-27 14:25:00,9.58,9.58,9.56,9.57,32600.0,8.3733,8.3733,8.3558,8.3645,32600.0
2012-01-27 14:30:00,9.58,9.61,9.57,9.61,50400.0,8.3733,8.3995,8.3645,8.3995,50400.0
2012-01-27 14:35:00,9.61,9.61,9.6,9.61,8600.0,8.3995,8.3995,8.3908,8.3995,8600.0
2012-01-27 14:40:00,9.61,9.61,9.6,9.6,9900.0,8.3995,8.3995,8.3908,8.3908,9900.0
2012-01-27 14:45:00,9.61,9.61,9.6,9.61,19300.0,8.3995,8.3995,8.3908,8.3995,19300.0
2012-01-27 14:50:00,9.6,9.61,9.6,9.61,17400.0,8.3908,8.3995,8.3908,8.3995,17400.0
2012-01-27 14:55:00,9.6,9.63,9.6,9.63,63100.0,8.3908,8.417,8.3908,8.417,63100.0
2012-01-27 15:00:00,9.62,9.64,9.62,9.64,87600.0,8.4083,8.4257,8.4083,8.4257,87600.0
2012-01-27 15:05:00,9.63,9.67,9.63,9.63,152100.0,8.417,8.452,8.417,8.417,152100.0
2012-01-27 15:10:00,9.64,9.66,9.63,9.66,109800.0,8.4257,8.4432,8.417,8.4432,109800.0
2012-01-27 15:15:00,9.66,9.66,9.65,9.66,34700.0,8.4432,8.4432,8.4345,8.4432,34700.0
2012-01-27 15:20:00,9.66,9.66,9.63,9.64,117700.0,8.4432,8.4432,8.417,8.4257,117700.0
2012-01-27 15:25:00,9.64,9.66,9.64,9.65,84000.0,8.4257,8.4432,8.4257,8.4345,84000.0
2012-01-27 15:30:00,9.65,9.66,9.62,9.63,147900.0,8.4345,8.4432,8.4083,8.417,147900.0
2012-01-27 15:35:00,9.63,9.65,9.62,9.65,160200.0,8.417,8.4345,8.4083,8.4345,160200.0
2012-01-27 15:40:00,9.65,9.65,9.62,9.63,92000.0,8.4345,8.4345,8.4083,8.417,92000.0
2012-01-27 15:45:00,9.63,9.63,9.61,9.61,97700.0,8.417,8.417,8.3995,8.3995,97700.0
2012-01-27 15:50:00,9.62,9.62,9.61,9.61,85100.0,8.4083,8.4083,8.3995,8.3995,85100.0
2012-01-27 15:55:00,9.62,9.62,9.61,9.61,249200.0,8.4083,8.4083,8.3995,8.3995,249200.0
2012-01-30 09:30:00,9.55,9.56,9.46,9.55,92000.0,8.3471,8.3558,8.2684,8.3471,92000.0
2012-01-30 09:35:00,9.55,9.57,9.51,9.54,105900.0,8.3471,8.3645,8.3121,8.3383,105900.0
2012-01-30 09:40:00,9.54,9.56,9.52,9.53,120100.0,8.3383,8.3558,8.3208,8.3296,120100.0
2012-01-30 09:45:00,9.52,9.53,9.47,9.49,161000.0,8.3208,8.3296,8.2771,8.2946,161000.0
2012-01-30 09:50:00,9.5,9.52,9.45,9.5,62200.0,8.3034,8.3208,8.2597,8.3034,62200.0
2012-01-30 09:55:00,9.5,9.52,9.48,9.49,106800.0,8.3034,8.3208,8.2859,8.2946,106800.0
2012-01-30 10:00:00,9.49,9.51,9.47,9.49,113100.0,8.2946,8.3121,8.2771,8.2946,113100.0
2012-01-30 10:05:00,9.49,9.5,9.42,9.44,103300.0,8.2946,8.3034,8.2334,8.2509,103300.0
2012-01-30 10:10:00,9.44,9.45,9.43,9.44,43700.0,8.2509,8.2597,8.2422,8.2509,43700.0
2012-01-30 10:15:00,9.45,9.48,9.44,9.47,107800.0,8.2597,8.2859,8.2509,8.2771,107800.0
2012-01-30 10:20:00,9.47,9.48,9.42,9.44,188300.0,8.2771,8.2859,8.2334,8.2509,188300.0
2012-01-30 10:25:00,9.43,9.45,9.41,9.42,44700.0,8.2422,8.2597,8.2247,8.2334,44700.0
2012-01-30 10:30:00,9.41,9.44,9.41,9.43,38800.0,8.2247,8.2509,8.2247,8.2422,38800.0
2012-01-30 10:35:00,9.43,9.46,9.42,9.43,42100.0,8.2422,8.2684,8.2334,8.2422,42100.0
2012-01-30 10:40:00,9.43,9.43,9.42,9.43,7300.0,8.2422,8.2422,8.2334,8.2422,7300.0
2012-01-30 10:45:00,9.42,9.47,9.42,9.46,50800.0,8.2334,8.2771,8.2334,8.2684,50800.0
2012-01-30 10:50:00,9.47,9.49,9.44,9.44,53300.0,8.2771,8.2946,8.2509,8.2509,53300.0
2012-01-30 10:55:00,9.45,9.45,9.44,9.44,13600.0,8.2597,8.2597,8.2509,8.2509,13600.0
2012-01-30 11:00:00,9.45,9.48,9.44,9.46,78300.0,8.2597,8.2859,8.2509,8.2684,78300.0
2012-01-30 11:05:00,9.46,9.47,9.46,9.47,18700.0,8.2684,8.2771,8.2684,8.2771,18700.0
2012-01-30 11:10:00,9.47,9.47,9.41,9.41,97000.0,8.2771,8.2771,8.2247,8.2247,97000.0
2012-01-30 11:15:00,9.41,9.42,9.4,9.41,71100.0,8.2247,8.2334,8.216,8.2247,71100.0
2012-01-30 11:20:00,9.42,9.43,9.42,9.43,50800.0,8.2334,8.2422,8.2334,8.2422,50800.0
2012-01-30 11:25:00,9.42,9.44,9.41,9.42,48700.0,8.2334,8.2509,8.2247,8.2334,48700.0
2012-01-30 11:30:00,9.42,9.42,9.41,9.41,26000.0,8.2334,8.2334,8.2247,8.2247,26000.0
2012-01-30 11:35:00,9.42,9.45,9.42,9.45,45400.0,8.2334,8.2597,8.2334,8.2597,45400.0
2012-01-30 11:40:00,9.45,9.45,9.4,9.4,41300.0,8.2597,8.2597,8.216,8.216,41300.0
2012-01-30 11:45:00,9.41,9.42,9.4,9.4,24500.0,8.2247,8.2334,8.216,8.216,24500.0
2012-01-30 11:50:00,9.41,9.42,9.38,9.39,76000.0,8.2247,8.2334,8.1985,8.2072,76000.0
2012-01-30 11:55:00,9.38,9.4,9.38,9.39,71200.0,8.1985,8.216,8.1985,8.2072,71200.0
2012-01-30 12:00:00,9.4,9.41,9.39,9.4,16900.0,8.216,8.2247,8.2072,8.216,16900.0
2012-01-30 12:05:00,9.41,9.43,9.4,9.43,19500.0,8.2247,8.2422,8.216,8.2422,19500.0
2012-01-30 12:10:00,9.43,9.43,9.42,9.43,7400.0,8.2422,8.2422,8.2334,8.2422,7400.0
2012-01-30 12:15:00,9.43,9.44,9.42,9.44,21500.0,8.2422,8.2509,8.2334,8.2509,21500.0
2012-01-30 12:20:00,9.43,9.44,9.42,9.43,44400.0,8.2422,8.2509,8.2334,8.2422,44400.0
2012-01-30 12:25:00,9.43,9.43,9.41,9.41,49900.0,8.2422,8.2422,8.2247,8.2247,49900.0
2012-01-30 12:30:00,9.41,9.42,9.41,9.42,9200.0,8.2247,8.2334,8.2247,8.2334,9200.0
2012-01-30 12:35:00,9.41,9.41,9.4,9.41,17800.0,8.2247,8.2247,8.216,8.2247,17800.0
2012-01-30 12:40:00,9.41,9.41,9.4,9.41,14900.0,8.2247,8.2247,8.216,8.2247,14900.0
2012-01-30 12:45:00,9.4,9.41,9.39,9.39,49900.0,8.216,8.2247,8.2072,8.2072,49900.0
2012-01-30 12:50:00,9.39,9.41,9.39,9.41,99300.0,8.2072,8.2247,8.2072,8.2247,99300.0
2012-01-30 12:55:00,9.41,9.42,9.4,9.4,75400.0,8.2247,8.2334,8.216,8.216,75400.0
2012-01-30 13:00:00,9.4,9.41,9.37,9.37,98200.0,8.216,8.2247,8.1897,8.1897,98200.0
2012-01-30 13:05:00,9.37,9.38,9.35,9.35,90800.0,8.1897,8.1985,8.1723,8.1723,90800.0
2012-01-30 13:10:00,9.34,9.35,9.34,9.34,59400.0,8.1635,8.1723,8.1635,8.1635,59400.0
2012-01-30 13:15:00,9.34,9.36,9.33,9.36,47600.0,8.1635,8.181,8.1548,8.181,47600.0
2012-01-30 13:20:00,9.35,9.4,9.35,9.39,76800.0,8.1723,8.216,8.1723,8.2072,76800.0
2012-01-30 13:25:00,9.39,9.41,9.39,9.4,33800.0,8.2072,8.2247,8.2072,8.216,33800.0
2012-01-30 13:30:00,9.4,9.41,9.39,9.41,27100.0,8.216,8.2247,8.2072,8.2247,27100.0
2012-01-30 13:35:00,9.41,9.42,9.4,9.4,151400.0,8.2247,8.2334,8.216,8.216,151400.0
2012-01-30 13:40:00,9.41,9.42,9.4,9.41,62500.0,8.2247,8.2334,8.216,8.2247,62500.0
2012-01-30 13:45:00,9.41,9.42,9.39,9.39,152500.0,8.2247,8.2334,8.2072,8.2072,152500.0
2012-01-30 13:50:00,9.39,9.41,9.39,9.4,23700.0,8.2072,8.2247,8.2072,8.216,23700.0
2012-01-30 13:55:00,9.41,9.41,9.4,9.4,8400.0,8.2247,8.2247,8.216,8.216,8400.0
2012-01-30 14:00:00,9.41,9.41,9.39,9.4,96200.0,8.2247,8.2247,8.2072,8.216,96200.0
2012-01-30 14:05:00,9.39,9.41,9.39,9.39,63700.0,8.2072,8.2247,8.2072,8.2072,63700.0
2012-01-30 14:10:00,9.4,9.42,9.39,9.4,95700.0,8.216,8.2334,8.2072,8.216,95700.0
2012-01-30 14:15:00,9.41,9.41,9.39,9.4,96300.0,8.2247,8.2247,8.2072,8.216,96300.0
2012-01-30 14:20:00,9.41,9.41,9.39,9.39,28200.0,8.2247,8.2247,8.2072,8.2072,28200.0
2012-01-30 14:25:00,9.4,9.4,9.39,9.4,17000.0,8.216,8.216,8.2072,8.216,17000.0
2012-01-30 14:30:00,9.4,9.41,9.39,9.41,59400.0,8.216,8.2247,8.2072,8.2247,59400.0
2012-01-30 14:35:00,9.41,9.41,9.39,9.39,57100.0,8.2247,8.2247,8.2072,8.2072,57100.0
2012-01-30 14:40:00,9.39,9.41,9.39,9.41,54900.0,8.2072,8.2247,8.2072,8.2247,54900.0
2012-01-30 14:45:00,9.41,9.42,9.38,9.38,99700.0,8.2247,8.2334,8.1985,8.1985,99700.0
2012-01-30 14:50:00,9.39,9.41,9.38,9.39,64700.0,8.2072,8.2247,8.1985,8.2072,64700.0
2012-01-30 14:55:00,9.4,9.41,9.39,9.4,115900.0,8.216,8.2247,8.2072,8.216,115900.0
2012-01-30 15:00:00,9.39,9.41,9.38,9.4,88700.0,8.2072,8.2247,8.1985,8.216,88700.0
2012-01-30 15:05:00,9.4,9.42,9.4,9.41,107900.0,8.216,8.2334,8.216,8.2247,107900.0
2012-01-30 15:10:00,9.41,9.42,9.39,9.4,165000.0,8.2247,8.2334,8.2072,8.216,165000.0
2012-01-30 15:15:00,9.39,9.41,9.39,9.39,49500.0,8.2072,8.2247,8.2072,8.2072,49500.0
2012-01-30 15:20:00,9.39,9.41,9.38,9.39,149100.0,8.2072,8.2247,8.1985,8.2072,149100.0
2012-01-30 15:25:00,9.38,9.4,9.38,9.4,81000.0,8.1985,8.216,8.1985,8.216,81000.0
2012-01-30 15:30:00,9.4,9.42,9.39,9.4,151100.0,8.216,8.2334,8.2072,8.216,151100.0
2012-01-30 15:35:00,9.4,9.41,9.39,9.39,127000.0,8.216,8.2247,8.2072,8.2072,127000.0
2012-01-30 15:40:00,9.4,9.41,9.39,9.4,148500.0,8.216,8.2247,8.2072,8.216,148500.0
2012-01-30 15:45:00,9.39,9.41,9.38,9.4,270600.0,8.2072,8.2247,8.1985,8.216,270600.0
2012-01-30 15:50:00,9.4,9.4,9.37,9.38,278900.0,8.216,8.216,8.1897,8.1985,278900.0
2012-01-30 15:55:00,9.39,9.39,9.38,9.38,195000.0,8.2072,8.2072,8.1985,8.1985,195000.0
2012-01-31 09:30:00,9.44,9.45,9.33,9.34,88900.0,8.2509,8.2597,8.1548,8.1635,88900.0
2012-01-31 09:35:00,9.34,9.39,9.34,9.37,83000.0,8.1635,8.2072,8.1635,8.1897,83000.0
2012-01-31 09:40:00,9.37,9.38,9.31,9.32,161200.0,8.1897,8.1985,8.1373,8.146,161200.0
2012-01-31 09:45:00,9.33,9.33,9.27,9.3,146200.0,8.1548,8.1548,8.1023,8.1286,146200.0
2012-01-31 09:50:00,9.3,9.32,9.27,9.27,55900.0,8.1286,8.146,8.1023,8.1023,55900.0
2012-01-31 09:55:00,9.27,9.31,9.27,9.31,47300.0,8.1023,8.1373,8.1023,8.1373,47300.0
2012-01-31 10:00:00,9.31,9.31,9.22,9.24,201500.0,8.1373,8.1373,8.0586,8.0761,201500.0
2012-01-31 10:05:00,9.24,9.25,9.22,9.24,83400.0,8.0761,8.0849,8.0586,8.0761,83400.0
2012-01-31 10:10:00,9.25,9.26,9.24,9.26,79900.0,8.0849,8.0936,8.0761,8.0936,79900.0
2012-01-31 10:15:00,9.26,9.28,9.25,9.28,50500.0,8.0936,8.1111,8.0849,8.1111,50500.0
2012-01-31 10:20:00,9.28,9.32,9.27,9.32,94100.0,8.1111,8.146,8.1023,8.146,94100.0
2012-01-31 10:25:00,9.32,9.34,9.32,9.34,54700.0,8.146,8.1635,8.146,8.1635,54700.0
2012-01-31 10:30:00,9.34,9.36,9.32,9.35,72000.0,8.1635,8.181,8.146,8.1723,72000.0
2012-01-31 10:35:00,9.35,9.35,9.31,9.33,93400.0,8.1723,8.1723,8.1373,8.1548,93400.0
2012-01-31 10:40:00,9.32,9.34,9.3,9.34,47300.0,8.146,8.1635,8.1286,8.1635,47300.0
2012-01-31 10:45:00,9.33,9.34,9.3,9.32,55100.0,8.1548,8.1635,8.1286,8.146,55100.0
2012-01-31 10:50:00,9.33,9.33,9.3,9.32,68200.0,8.1548,8.1548,8.1286,8.146,68200.0
2012-01-31 10:55:00,9.31,9.33,9.31,9.33,97000.0,8.1373,8.1548,8.1373,8.1548,97000.0
2012-01-31 11:00:00,9.34,9.37,9.33,9.37,65900.0,8.1635,8.1897,8.1548,8.1897,65900.0
2012-01-31 11:05:00,9.36,9.39,9.36,9.39,170100.0,8.181,8.2072,8.181,8.2072,170100.0
2012-01-31 11:10:00,9.38,9.38,9.36,9.37,53100.0,8.1985,8.1985,8.181,8.1897,53100.0
2012-01-31 11:15:00,9.37,9.41,9.36,9.41,82500.0,8.1897,8.2247,8.181,8.2247,82500.0
2012-01-31 11:20:00,9.4,9.42,9.39,9.39,173200.0,8.216,8.2334,8.2072,8.2072,173200.0
2012-01-31 11:25:00,9.4,9.42,9.39,9.41,51900.0,8.216,8.2334,8.2072,8.2247,51900.0
2012-01-31 11:30:00,9.41,9.41,9.4,9.41,14600.0,8.2247,8.2247,8.216,8.2247,14600.0
2012-01-31 11:35:00,9.4,9.45,9.4,9.45,80400.0,8.216,8.2597,8.216,8.2597,80400.0
2012-01-31 11:40:00,9.45,9.47,9.44,9.47,24300.0,8.2597,8.2771,8.2509,8.2771,24300.0
2012-01-31 11:45:00,9.47,9.48,9.44,9.45,113600.0,8.2771,8.2859,8.2509,8.2597,113600.0
2012-01-31 11:50:00,9.45,9.48,9.45,9.45,112000.0,8.2597,8.2859,8.2597,8.2597,112000.0
2012-01-31 11:55:00,9.46,9.5,9.45,9.49,98000.0,8.2684,8.3034,8.2597,8.2946,98000.0
2012-01-31 12:00:00,9.49,9.5,9.47,9.47,32800.0,8.2946,8.3034,8.2771,8.2771,32800.0
2012-01-31 12:05:00,9.47,9.47,9.45,9.47,41000.0,8.2771,8.2771,8.2597,8.2771,41000.0
2012-01-31 12:10:00,9.46,9.48,9.46,9.47,23400.0,8.2684,8.2859,8.2684,8.2771,23400.0
2012-01-31 12:15:00,9.48,9.52,9.47,9.51,30800.0,8.2859,8.3208,8.2771,8.3121,30800.0
2012-01-31 12:20:00,9.51,9.51,9.49,9.5,38500.0,8.3121,8.3121,8.2946,8.3034,38500.0
2012-01-31 12:25:00,9.49,9.52,9.49,9.52,69100.0,8.2946,8.3208,8.2946,8.3208,69100.0
2012-01-31 12:30:00,9.52,9.57,9.51,9.57,322000.0,8.3208,8.3645,8.3121,8.3645,322000.0
2012-01-31 12:35:00,9.56,9.57,9.54,9.57,132900.0,8.3558,8.3645,8.3383,8.3645,132900.0
2012-01-31 12:40:00,9.56,9.57,9.5,9.51,117000.0,8.3558,8.3645,8.3034,8.3121,117000.0
2012-01-31 12:45:00,9.52,9.53,9.51,9.52,36900.0,8.3208,8.3296,8.3121,8.3208,36900.0
2012-01-31 12:50:00,9.52,9.53,9.51,9.53,33000.0,8.3208,8.3296,8.3121,8.3296,33000.0
2012-01-31 12:55:00,9.53,9.54,9.52,9.53,57200.0,8.3296,8.3383,8.3208,8.3296,57200.0
2012-01-31 13:00:00,9.53,9.53,9.52,9.53,22800.0,8.3296,8.3296,8.3208,8.3296,22800.0
2012-01-31 13:05:00,9.53,9.54,9.52,9.54,75100.0,8.3296,8.3383,8.3208,8.3383,75100.0
2012-01-31 13:10:00,9.53,9.54,9.53,9.54,19100.0,8.3296,8.3383,8.3296,8.3383,19100.0
2012-01-31 13:15:00,9.54,9.54,9.53,9.54,9700.0,8.3383,8.3383,8.3296,8.3383,9700.0
2012-01-31 13:20:00,9.53,9.57,9.53,9.57,89700.0,8.3296,8.3645,8.3296,8.3645,89700.0
2012-01-31 13:25:00,9.57,9.58,9.56,9.58,92100.0,8.3645,8.3733,8.3558,8.3733,92100.0
2012-01-31 13:30:00,9.57,9.58,9.53,9.53,58100.0,8.3645,8.3733,8.3296,8.3296,58100.0
2012-01-31 13:35:00,9.54,9.54,9.51,9.53,37600.0,8.3383,8.3383,8.3121,8.3296,37600.0
2012-01-31 13:40:00,9.53,9.53,9.52,9.52,40800.0,8.3296,8.3296,8.3208,8.3208,40800.0
2012-01-31 13:45:00,9.53,9.53,9.51,9.51,27400.0,8.3296,8.3296,8.3121,8.3121,27400.0
2012-01-31 13:50:00,9.51,9.52,9.49,9.49,99800.0,8.3121,8.3208,8.2946,8.2946,99800.0
2012-01-31 13:55:00,9.5,9.51,9.49,9.49,14700.0,8.3034,8.3121,8.2946,8.2946,14700.0
2012-01-31 14:00:00,9.5,9.5,9.49,9.49,8000.0,8.3034,8.3034,8.2946,8.2946,8000.0
2012-01-31 14:05:00,9.5,9.5,9.49,9.5,24900.0,8.3034,8.3034,8.2946,8.3034,24900.0
2012-01-31 14:10:00,9.49,9.52,9.49,9.52,46900.0,8.2946,8.3208,8.2946,8.3208,46900.0
2012-01-31 14:15:00,9.52,9.52,9.51,9.52,17700.0,8.3208,8.3208,8.3121,8.3208,17700.0
2012-01-31 14:20:00,9.52,9.54,9.51,9.54,24800.0,8.3208,8.3383,8.3121,8.3383,24800.0
2012-01-31 14:25:00,9.53,9.54,9.52,9.54,38800.0,8.3296,8.3383,8.3208,8.3383,38800.0
2012-01-31 14:30:00,9.53,9.54,9.53,9.54,15700.0,8.3296,8.3383,8.3296,8.3383,15700.0
2012-01-31 14:35:00,9.54,9.54,9.53,9.54,8800.0,8.3383,8.3383,8.3296,8.3383,8800.0
2012-01-31 14:40:00,9.54,9.55,9.53,9.53,65600.0,8.3383,8.3471,8.3296,8.3296,65600.0
2012-01-31 14:45:00,9.53,9.54,9.52,9.53,44000.0,8.3296,8.3383,8.3208,8.3296,44000.0
2012-01-31 14:50:00,9.53,9.54,9.53,9.54,41800.0,8.3296,8.3383,8.3296,8.3383,41800.0
2012-01-31 14:55:00,9.54,9.54,9.54,9.54,42200.0,8.3383,8.3383,8.3383,8.3383,42200.0
2012-01-31 15:00:00,9.53,9.54,9.53,9.53,84400.0,8.3296,8.3383,8.3296,8.3296,84400.0
2012-01-31 15:05:00,9.54,9.56,9.53,9.56,94100.0,8.3383,8.3558,8.3296,8.3558,94100.0
2012-01-31 15:10:00,9.56,9.56,9.53,9.55,141600.0,8.3558,8.3558,8.3296,8.3471,141600.0
2012-01-31 15:15:00,9.54,9.55,9.52,9.52,30200.0,8.3383,8.3471,8.3208,8.3208,30200.0
2012-01-31 15:20:00,9.53,9.53,9.5,9.52,95000.0,8.3296,8.3296,8.3034,8.3208,95000.0
2012-01-31 15:25:00,9.52,9.54,9.52,9.54,25600.0,8.3208,8.3383,8.3208,8.3383,25600.0
2012-01-31 15:30:00,9.54,9.54,9.53,9.54,145000.0,8.3383,8.3383,8.3296,8.3383,145000.0
2012-01-31 15:35:00,9.53,9.55,9.53,9.54,94500.0,8.3296,8.3471,8.3296,8.3383,94500.0
2012-01-31 15:40:00,9.55,9.55,9.54,9.55,98700.0,8.3471,8.3471,8.3383,8.3471,98700.0
2012-01-31 15:45:00,9.55,9.58,9.55,9.56,243600.0,8.3471,8.3733,8.3471,8.3558,243600.0
2012-01-31 15:50:00,9.56,9.57,9.55,9.56,141900.0,8.3558,8.3645,8.3471,8.3558,141900.0
2012-01-31 15:55:00,9.57,9.59,9.56,9.57,479500.0,8.3645,8.382,8.3558,8.3645,479500.0
2012-02-01 09:30:00,9.7,9.7,9.59,9.64,91900.0,8.4782,8.4782,8.382,8.4257,91900.0
2012-02-01 09:35:00,9.63,9.65,9.62,9.62,93500.0,8.417,8.4345,8.4083,8.4083,93500.0
2012-02-01 09:40:00,9.62,9.62,9.56,9.59,128800.0,8.4083,8.4083,8.3558,8.382,128800.0
2012-02-01 09:45:00,9.59,9.61,9.58,9.61,24000.0,8.382,8.3995,8.3733,8.3995,24000.0
2012-02-01 09:50:00,9.6,9.63,9.6,9.62,34100.0,8.3908,8.417,8.3908,8.4083,34100.0
2012-02-01 09:55:00,9.62,9.63,9.57,9.6,73800.0,8.4083,8.417,8.3645,8.3908,73800.0
2012-02-01 10:00:00,9.6,9.64,9.59,9.64,119400.0,8.3908,8.4257,8.382,8.4257,119400.0
2012-02-01 10:05:00,9.63,9.69,9.63,9.69,147500.0,8.417,8.4694,8.417,8.4694,147500.0
2012-02-01 10:10:00,9.69,9.69,9.66,9.67,102400.0,8.4694,8.4694,8.4432,8.452,102400.0
2012-02-01 10:15:00,9.67,9.68,9.63,9.64,48900.0,8.452,8.4607,8.417,8.4257,48900.0
2012-02-01 10:20:00,9.63,9.67,9.63,9.63,250900.0,8.417,8.452,8.417,8.417,250900.0
2012-02-01 10:25:00,9.63,9.64,9.63,9.64,33800.0,8.417,8.4257,8.417,8.4257,33800.0
2012-02-01 10:30:00,9.64,9.64,9.63,9.63,26000.0,8.4257,8.4257,8.417,8.417,26000.0
2012-02-01 10:35:00,9.63,9.64,9.63,9.64,34400.0,8.417,8.4257,8.417,8.4257,34400.0
2012-02-01 10:40:00,9.64,9.65,9.63,9.65,51700.0,8.4257,8.4345,8.417,8.4345,51700.0
2012-02-01 10:45:00,9.65,9.65,9.64,9.65,52800.0,8.4345,8.4345,8.4257,8.4345,52800.0
2012-02-01 10:50:00,9.65,9.66,9.64,9.64,74300.0,8.4345,8.4432,8.4257,8.4257,74300.0
2012-02-01 10:55:00,9.65,9.66,9.64,9.66,29700.0,8.4345,8.4432,8.4257,8.4432,29700.0
2012-02-01 11:00:00,9.66,9.68,9.65,9.65,84300.0,8.4432,8.4607,8.4345,8.4345,84300.0
2012-02-01 11:05:00,9.65,9.66,9.65,9.66,18300.0,8.4345,8.4432,8.4345,8.4432,18300.0
2012-02-01 11:10:00,9.66,9.66,9.62,9.62,63400.0,8.4432,8.4432,8.4083,8.4083,63400.0
2012-02-01 11:15:00,9.62,9.63,9.6,9.62,86300.0,8.4083,8.417,8.3908,8.4083,86300.0
2012-02-01 11:20:00,9.62,9.64,9.61,9.64,33300.0,8.4083,8.4257,8.3995,8.4257,33300.0
2012-02-01 11:25:00,9.63,9.66,9.63,9.66,21900.0,8.417,8.4432,8.417,8.4432,21900.0
2012-02-01 11:30:00,9.66,9.66,9.64,9.66,227100.0,8.4432,8.4432,8.4257,8.4432,227100.0
2012-02-01 11:35:00,9.66,9.67,9.65,9.66,38100.0,8.4432,8.452,8.4345,8.4432,38100.0
2012-02-01 11:40:00,9.65,9.66,9.64,9.66,25300.0,8.4345,8.4432,8.4257,8.4432,25300.0
2012-02-01 11:45:00,9.66,9.68,9.64,9.66,53000.0,8.4432,8.4607,8.4257,8.4432,53000.0
2012-02-01 11:50:00,9.65,9.66,9.65,9.65,11400.0,8.4345,8.4432,8.4345,8.4345,11400.0
2012-02-01 11:55:00,9.65,9.66,9.64,9.64,23800.0,8.4345,8.4432,8.4257,8.4257,23800.0
2012-02-01 12:00:00,9.64,9.66,9.64,9.66,25400.0,8.4257,8.4432,8.4257,8.4432,25400.0
2012-02-01 12:05:00,9.65,9.66,9.65,9.65,7800.0,8.4345,8.4432,8.4345,8.4345,7800.0
2012-02-01 12:10:00,9.65,9.67,9.65,9.66,44700.0,8.4345,8.452,8.4345,8.4432,44700.0
2012-02-01 12:15:00,9.66,9.69,9.66,9.67,18700.0,8.4432,8.4694,8.4432,8.452,18700.0
2012-02-01 12:20:00,9.68,9.68,9.66,9.67,30100.0,8.4607,8.4607,8.4432,8.452,30100.0
2012-02-01 12:25:00,9.66,9.67,9.66,9.67,16000.0,8.4432,8.452,8.4432,8.452,16000.0
2012-02-01 12:30:00,9.66,9.7,9.66,9.68,39000.0,8.4432,8.4782,8.4432,8.4607,39000.0
2012-02-01 12:35:00,9.68,9.69,9.66,9.66,21800.0,8.4607,8.4694,8.4432,8.4432,21800.0
2012-02-01 12:40:00,9.66,9.67,9.66,9.67,22800.0,8.4432,8.452,8.4432,8.452,22800.0
2012-02-01 12:45:00,9.67,9.67,9.65,9.65,25500.0,8.452,8.452,8.4345,8.4345,25500.0
2012-02-01 12:50:00,9.65,9.67,9.64,9.67,18200.0,8.4345,8.452,8.4257,8.452,18200.0
2012-02-01 12:55:00,9.67,9.68,9.66,9.67,22800.0,8.452,8.4607,8.4432,8.452,22800.0
2012-02-01 13:00:00,9.67,9.68,9.66,9.67,18700.0,8.452,8.4607,8.4432,8.452,18700.0
2012-02-01 13:05:00,9.66,9.72,9.66,9.72,214600.0,8.4432,8.4957,8.4432,8.4957,214600.0
2012-02-01 13:10:00,9.72,9.72,9.71,9.72,13500.0,8.4957,8.4957,8.4869,8.4957,13500.0
2012-02-01 13:15:00,9.72,9.72,9.71,9.72,37300.0,8.4957,8.4957,8.4869,8.4957,37300.0
2012-02-01 13:20:00,9.72,9.76,9.71,9.75,163400.0,8.4957,8.5306,8.4869,8.5219,163400.0
2012-02-01 13:25:00,9.75,9.76,9.74,9.75,26000.0,8.5219,8.5306,8.5131,8.5219,26000.0
2012-02-01 13:30:00,9.74,9.75,9.74,9.75,15100.0,8.5131,8.5219,8.5131,8.5219,15100.0
2012-02-01 13:35:00,9.75,9.76,9.74,9.76,32300.0,8.5219,8.5306,8.5131,8.5306,32300.0
2012-02-01 13:40:00,9.76,9.76,9.71,9.71,75300.0,8.5306,8.5306,8.4869,8.4869,75300.0
2012-02-01 13:45:00,9.71,9.73,9.71,9.73,27300.0,8.4869,8.5044,8.4869,8.5044,27300.0
2012-02-01 13:50:00,9.72,9.73,9.7,9.71,88600.0,8.4957,8.5044,8.4782,8.4869,88600.0
2012-02-01 13:55:00,9.71,9.71,9.69,9.71,43900.0,8.4869,8.4869,8.4694,8.4869,43900.0
2012-02-01 14:00:00,9.71,9.71,9.69,9.7,33700.0,8.4869,8.4869,8.4694,8.4782,33700.0
2012-02-01 14:05:00,9.71,9.71,9.68,9.69,51800.0,8.4869,8.4869,8.4607,8.4694,51800.0
2012-02-01 14:10:00,9.7,9.73,9.7,9.72,57500.0,8.4782,8.5044,8.4782,8.4957,57500.0
2012-02-01 14:15:00,9.73,9.74,9.72,9.73,67900.0,8.5044,8.5131,8.4957,8.5044,67900.0
2012-02-01 14:20:00,9.73,9.74,9.73,9.74,8700.0,8.5044,8.5131,8.5044,8.5131,8700.0
2012-02-01 14:25:00,9.74,9.75,9.72,9.75,46300.0,8.5131,8.5219,8.4957,8.5219,46300.0
2012-02-01 14:30:00,9.75,9.75,9.72,9.72,31900.0,8.5219,8.5219,8.4957,8.4957,31900.0
2012-02-01 14:35:00,9.72,9.76,9.72,9.75,46100.0,8.4957,8.5306,8.4957,8.5219,46100.0
2012-02-01 14:40:00,9.76,9.76,9.73,9.75,81300.0,8.5306,8.5306,8.5044,8.5219,81300.0
2012-02-01 14:45:00,9.74,9.75,9.72,9.72,44000.0,8.5131,8.5219,8.4957,8.4957,44000.0
2012-02-01 14:50:00,9.72,9.78,9.72,9.77,142500.0,8.4957,8.5481,8.4957,8.5394,142500.0
2012-02-01 14:55:00,9.77,9.77,9.76,9.76,16700.0,8.5394,8.5394,8.5306,8.5306,16700.0
2012-02-01 15:00:00,9.77,9.79,9.76,9.78,101700.0,8.5394,8.5568,8.5306,8.5481,101700.0
2012-02-01 15:05:00,9.79,9.79,9.76,9.79,98400.0,8.5568,8.5568,8.5306,8.5568,98400.0
2012-02-01 15:10:00,9.79,9.8,9.77,9.79,200100.0,8.5568,8.5656,8.5394,8.5568,200100.0
2012-02-01 15:15:00,9.79,9.79,9.78,9.79,47900.0,8.5568,8.5568,8.5481,8.5568,47900.0
2012-02-01 15:20:00,9.79,9.79,9.78,9.79,73500.0,8.5568,8.5568,8.5481,8.5568,73500.0
2012-02-01 15:25:00,9.79,9.79,9.77,9.77,74500.0,8.5568,8.5568,8.5394,8.5394,74500.0
2012-02-01 15:30:00,9.78,9.78,9.75,9.78,169200.0,8.5481,8.5481,8.5219,8.5481,169200.0
2012-02-01 15:35:00,9.78,9.78,9.76,9.77,87000.0,8.5481,8.5481,8.5306,8.5394,87000.0
2012-02-01 15:40:00,9.77,9.77,9.76,9.77,65500.0,8.5394,8.5394,8.5306,8.5394,65500.0
2012-02-01 15:45:00,9.77,9.79,9.76,9.77,179900.0,8.5394,8.5568,8.5306,8.5394,179900.0
2012-02-01 15:50:00,9.77,9.78,9.76,9.76,248100.0,8.5394,8.5481,8.5306,8.5306,248100.0
2012-02-01 15:55:00,9.76,9.77,9.74,9.75,317300.0,8.5306,8.5394,8.5131,8.5219,317300.0
2012-02-02 09:30:00,9.77,9.84,9.76,9.8,66100.0,8.5394,8.6005,8.5306,8.5656,66100.0
2012-02-02 09:35:00,9.8,9.8,9.76,9.76,23100.0,8.5656,8.5656,8.5306,8.5306,23100.0
2012-02-02 09:40:00,9.76,9.76,9.69,9.7,50600.0,8.5306,8.5306,8.4694,8.4782,50600.0
2012-02-02 09:45:00,9.69,9.73,9.68,9.73,27400.0,8.4694,8.5044,8.4607,8.5044,27400.0
2012-02-02 09:50:00,9.72,9.74,9.68,9.73,60900.0,8.4957,8.5131,8.4607,8.5044,60900.0
2012-02-02 09:55:00,9.74,9.79,9.73,9.78,81700.0,8.5131,8.5568,8.5044,8.5481,81700.0
2012-02-02 10:00:00,9.78,9.81,9.76,9.77,162300.0,8.5481,8.5743,8.5306,8.5394,162300.0
2012-02-02 10:05:00,9.77,9.81,9.76,9.81,130600.0,8.5394,8.5743,8.5306,8.5743,130600.0
2012-02-02 10:10:00,9.81,9.81,9.79,9.79,28700.0,8.5743,8.5743,8.5568,8.5568,28700.0
2012-02-02 10:15:00,9.79,9.8,9.77,9.77,36500.0,8.5568,8.5656,8.5394,8.5394,36500.0
2012-02-02 10:20:00,9.77,9.78,9.75,9.77,62400.0,8.5394,8.5481,8.5219,8.5394,62400.0
2012-02-02 10:25:00,9.76,9.77,9.75,9.75,11400.0,8.5306,8.5394,8.5219,8.5219,11400.0
2012-02-02 10:30:00,9.76,9.77,9.75,9.77,15500.0,8.5306,8.5394,8.5219,8.5394,15500.0
2012-02-02 10:35:00,9.77,9.77,9.76,9.77,9500.0,8.5394,8.5394,8.5306,8.5394,9500.0
2012-02-02 10:40:00,9.76,9.78,9.76,9.78,19500.0,8.5306,8.5481,8.5306,8.5481,19500.0
2012-02-02 10:45:00,9.78,9.78,9.77,9.77,18600.0,8.5481,8.5481,8.5394,8.5394,18600.0
2012-02-02 10:50:00,9.78,9.79,9.77,9.77,127100.0,8.5481,8.5568,8.5394,8.5394,127100.0
2012-02-02 10:55:00,9.77,9.78,9.75,9.75,28500.0,8.5394,8.5481,8.5219,8.5219,28500.0
2012-02-02 11:00:00,9.75,9.77,9.75,9.77,47500.0,8.5219,8.5394,8.5219,8.5394,47500.0
2012-02-02 11:05:00,9.77,9.77,9.75,9.75,28800.0,8.5394,8.5394,8.5219,8.5219,28800.0
2012-02-02 11:10:00,9.75,9.76,9.75,9.76,8100.0,8.5219,8.5306,8.5219,8.5306,8100.0
2012-02-02 11:15:00,9.76,9.76,9.74,9.74,25800.0,8.5306,8.5306,8.5131,8.5131,25800.0
2012-02-02 11:20:00,9.74,9.75,9.74,9.74,12600.0,8.5131,8.5219,8.5131,8.5131,12600.0
2012-02-02 11:25:00,9.74,9.76,9.74,9.75,43400.0,8.5131,8.5306,8.5131,8.5219,43400.0
2012-02-02 11:30:00,9.75,9.75,9.73,9.75,40500.0,8.5219,8.5219,8.5044,8.5219,40500.0
2012-02-02 11:35:00,9.74,9.74,9.69,9.7,66100.0,8.5131,8.5131,8.4694,8.4782,66100.0
2012-02-02 11:40:00,9.69,9.7,9.69,9.7,84300.0,8.4694,8.4782,8.4694,8.4782,84300.0
2012-02-02 11:45:00,9.7,9.72,9.69,9.72,29600.0,8.4782,8.4957,8.4694,8.4957,29600.0
2012-02-02 11:50:00,9.72,9.73,9.7,9.7,96400.0,8.4957,8.5044,8.4782,8.4782,96400.0
2012-02-02 11:55:00,9.71,9.71,9.7,9.71,18100.0,8.4869,8.4869,8.4782,8.4869,18100.0
2012-02-02 12:00:00,9.71,9.72,9.7,9.71,57200.0,8.4869,8.4957,8.4782,8.4869,57200.0
2012-02-02 12:05:00,9.72,9.72,9.71,9.71,10800.0,8.4957,8.4957,8.4869,8.4869,10800.0
2012-02-02 12:10:00,9.71,9.71,9.68,9.69,42200.0,8.4869,8.4869,8.4607,8.4694,42200.0
2012-02-02 12:15:00,9.69,9.71,9.68,9.7,106900.0,8.4694,8.4869,8.4607,8.4782,106900.0
2012-02-02 12:20:00,9.7,9.74,9.69,9.74,68400.0,8.4782,8.5131,8.4694,8.5131,68400.0
2012-02-02 12:25:00,9.73,9.74,9.72,9.73,24000.0,8.5044,8.5131,8.4957,8.5044,24000.0
2012-02-02 12:30:00,9.73,9.73,9.72,9.72,29400.0,8.5044,8.5044,8.4957,8.4957,29400.0
2012-02-02 12:35:00,9.72,9.73,9.72,9.72,37000.0,8.4957,8.5044,8.4957,8.4957,37000.0
2012-02-02 12:40:00,9.73,9.74,9.72,9.74,14900.0,8.5044,8.5131,8.4957,8.5131,14900.0
2012-02-02 12:45:00,9.73,9.75,9.73,9.75,30100.0,8.5044,8.5219,8.5044,8.5219,30100.0
2012-02-02 12:50:00,9.75,9.75,9.74,9.75,13200.0,8.5219,8.5219,8.5131,8.5219,13200.0
2012-02-02 12:55:00,9.74,9.76,9.74,9.76,43400.0,8.5131,8.5306,8.5131,8.5306,43400.0
2012-02-02 13:00:00,9.76,9.76,9.75,9.76,12700.0,8.5306,8.5306,8.5219,8.5306,12700.0
2012-02-02 13:05:00,9.76,9.76,9.75,9.75,18100.0,8.5306,8.5306,8.5219,8.5219,18100.0
2012-02-02 13:10:00,9.76,9.76,9.75,9.76,38800.0,8.5306,8.5306,8.5219,8.5306,38800.0
2012-02-02 13:15:00,9.76,9.76,9.75,9.76,18900.0,8.5306,8.5306,8.5219,8.5306,18900.0
2012-02-02 13:20:00,9.76,9.76,9.73,9.73,89100.0,8.5306,8.5306,8.5044,8.5044,89100.0
2012-02-02 13:25:00,9.73,9.74,9.73,9.74,10600.0,8.5044,8.5131,8.5044,8.5131,10600.0
2012-02-02 13:30:00,9.73,9.77,9.73,9.76,109100.0,8.5044,8.5394,8.5044,8.5306,109100.0
2012-02-02 13:35:00,9.77,9.77,9.75,9.75,89000.0,8.5394,8.5394,8.5219,8.5219,89000.0
2012-02-02 13:40:00,9.75,9.76,9.73,9.73,235400.0,8.5219,8.5306,8.5044,8.5044,235400.0
2012-02-02 13:45:00,9.74,9.74,9.72,9.74,60600.0,8.5131,8.5131,8.4957,8.5131,60600.0
2012-02-02 13:50:00,9.74,9.74,9.73,9.73,22200.0,8.5131,8.5131,8.5044,8.5044,22200.0
2012-02-02 13:55:00,9.73,9.75,9.73,9.74,12400.0,8.5044,8.5219,8.5044,8.5131,12400.0
2012-02-02 14:00:00,9.74,9.75,9.74,9.75,6200.0,8.5131,8.5219,8.5131,8.5219,6200.0
2012-02-02 14:05:00,9.75,9.76,9.74,9.75,22800.0,8.5219,8.5306,8.5131,8.5219,22800.0
2012-02-02 14:10:00,9.76,9.76,9.74,9.76,45500.0,8.5306,8.5306,8.5131,8.5306,45500.0
2012-02-02 14:15:00,9.75,9.76,9.74,9.76,48400.0,8.5219,8.5306,8.5131,8.5306,48400.0
2012-02-02 14:20:00,9.76,9.76,9.74,9.76,29400.0,8.5306,8.5306,8.5131,8.5306,29400.0
2012-02-02 14:25:00,9.76,9.77,9.76,9.77,29000.0,8.5306,8.5394,8.5306,8.5394,29000.0
2012-02-02 14:30:00,9.77,9.78,9.76,9.78,15700.0,8.5394,8.5481,8.5306,8.5481,15700.0
2012-02-02 14:35:00,9.78,9.79,9.77,9.79,78700.0,8.5481,8.5568,8.5394,8.5568,78700.0
2012-02-02 14:40:00,9.79,9.79,9.78,9.78,19600.0,8.5568,8.5568,8.5481,8.5481,19600.0
2012-02-02 14:45:00,9.79,9.79,9.78,9.78,6600.0,8.5568,8.5568,8.5481,8.5481,6600.0
2012-02-02 14:50:00,9.79,9.79,9.76,9.76,144700.0,8.5568,8.5568,8.5306,8.5306,144700.0
2012-02-02 14:55:00,9.77,9.79,9.77,9.79,90700.0,8.5394,8.5568,8.5394,8.5568,90700.0
2012-02-02 15:00:00,9.79,9.79,9.78,9.79,6200.0,8.5568,8.5568,8.5481,8.5568,6200.0
2012-02-02 15:05:00,9.78,9.79,9.78,9.79,11000.0,8.5481,8.5568,8.5481,8.5568,11000.0
2012-02-02 15:10:00,9.79,9.79,9.78,9.79,36100.0,8.5568,8.5568,8.5481,8.5568,36100.0
2012-02-02 15:15:00,9.79,9.79,9.77,9.77,144200.0,8.5568,8.5568,8.5394,8.5394,144200.0
2012-02-02 15:20:00,9.78,9.78,9.77,9.77,13200.0,8.5481,8.5481,8.5394,8.5394,13200.0
2012-02-02 15:25:00,9.77,9.79,9.77,9.79,102100.0,8.5394,8.5568,8.5394,8.5568,102100.0
2012-02-02 15:30:00,9.78,9.79,9.76,9.77,171100.0,8.5481,8.5568,8.5306,8.5394,171100.0
2012-02-02 15:35:00,9.77,9.78,9.76,9.77,80700.0,8.5394,8.5481,8.5306,8.5394,80700.0
2012-02-02 15:40:00,9.77,9.78,9.77,9.78,17700.0,8.5394,8.5481,8.5394,8.5481,17700.0
2012-02-02 15:45:00,9.78,9.78,9.77,9.78,33800.0,8.5481,8.5481,8.5394,8.5481,33800.0
2012-02-02 15:50:00,9.77,9.78,9.75,9.75,131300.0,8.5394,8.5481,8.5219,8.5219,131300.0
2012-02-02 15:55:00,9.76,9.76,9.75,9.76,98300.0,8.5306,8.5306,8.5219,8.5306,98300.0
2012-02-03 09:30:00,9.85,9.91,9.81,9.91,72900.0,8.6093,8.6617,8.5743,8.6617,72900.0
2012-02-03 09:35:00,9.91,9.92,9.87,9.88,89600.0,8.6617,8.6705,8.6268,8.6355,89600.0
2012-02-03 09:40:00,9.88,9.92,9.86,9.91,67600.0,8.6355,8.6705,8.618,8.6617,67600.0
2012-02-03 09:45:00,9.91,9.93,9.9,9.92,38300.0,8.6617,8.6792,8.653,8.6705,38300.0
2012-02-03 09:50:00,9.92,9.92,9.9,9.9,20900.0,8.6705,8.6705,8.653,8.653,20900.0
2012-02-03 09:55:00,9.91,9.92,9.9,9.91,27000.0,8.6617,8.6705,8.653,8.6617,27000.0
2012-02-03 10:00:00,9.91,10.0,9.91,9.91,37600.0,8.6617,8.7404,8.6617,8.6617,37600.0
2012-02-03 10:05:00,9.92,9.94,9.91,9.94,56000.0,8.6705,8.6879,8.6617,8.6879,56000.0
2012-02-03 10:10:00,9.94,9.94,9.92,9.92,53700.0,8.6879,8.6879,8.6705,8.6705,53700.0
2012-02-03 10:15:00,9.93,9.93,9.92,9.92,23500.0,8.6792,8.6792,8.6705,8.6705,23500.0
2012-02-03 10:20:00,9.91,9.94,9.91,9.93,83100.0,8.6617,8.6879,8.6617,8.6792,83100.0
2012-02-03 10:25:00,9.94,9.94,9.93,9.93,14600.0,8.6879,8.6879,8.6792,8.6792,14600.0
2012-02-03 10:30:00,9.94,9.95,9.92,9.93,170000.0,8.6879,8.6967,8.6705,8.6792,170000.0
2012-02-03 10:35:00,9.94,9.96,9.93,9.95,118800.0,8.6879,8.7054,8.6792,8.6967,118800.0
2012-02-03 10:40:00,9.96,9.96,9.92,9.92,57300.0,8.7054,8.7054,8.6705,8.6705,57300.0
2012-02-03 10:45:00,9.93,9.93,9.92,9.92,15400.0,8.6792,8.6792,8.6705,8.6705,15400.0
2012-02-03 10:50:00,9.92,9.93,9.91,9.92,13100.0,8.6705,8.6792,8.6617,8.6705,13100.0
2012-02-03 10:55:00,9.93,9.93,9.91,9.93,41000.0,8.6792,8.6792,8.6617,8.6792,41000.0
2012-02-03 11:00:00,9.92,9.93,9.92,9.93,9300.0,8.6705,8.6792,8.6705,8.6792,9300.0
2012-02-03 11:05:00,9.93,9.94,9.92,9.94,18200.0,8.6792,8.6879,8.6705,8.6879,18200.0
2012-02-03 11:10:00,9.94,9.97,9.93,9.97,48700.0,8.6879,8.7142,8.6792,8.7142,48700.0
2012-02-03 11:15:00,9.96,9.96,9.95,9.96,33500.0,8.7054,8.7054,8.6967,8.7054,33500.0
2012-02-03 11:20:00,9.95,9.97,9.95,9.97,27000.0,8.6967,8.7142,8.6967,8.7142,27000.0
2012-02-03 11:25:00,9.96,9.98,9.96,9.97,24500.0,8.7054,8.7229,8.7054,8.7142,24500.0
2012-02-03 11:30:00,9.98,9.98,9.97,9.97,20900.0,8.7229,8.7229,8.7142,8.7142,20900.0
2012-02-03 11:35:00,9.98,9.98,9.96,9.97,26600.0,8.7229,8.7229,8.7054,8.7142,26600.0
2012-02-03 11:40:00,9.98,9.99,9.97,9.97,158500.0,8.7229,8.7316,8.7142,8.7142,158500.0
2012-02-03 11:45:00,9.97,9.99,9.97,9.98,171300.0,8.7142,8.7316,8.7142,8.7229,171300.0
2012-02-03 11:50:00,9.99,9.99,9.98,9.99,8500.0,8.7316,8.7316,8.7229,8.7316,8500.0
2012-02-03 11:55:00,9.99,9.99,9.98,9.99,25900.0,8.7316,8.7316,8.7229,8.7316,25900.0
2012-02-03 12:00:00,9.98,10.0,9.98,10.0,46600.0,8.7229,8.7404,8.7229,8.7404,46600.0
2012-02-03 12:05:00,10.0,10.05,9.99,10.03,302800.0,8.7404,8.7841,8.7316,8.7666,302800.0
2012-02-03 12:10:00,10.03,10.05,9.96,9.96,425400.0,8.7666,8.7841,8.7054,8.7054,425400.0
2012-02-03 12:15:00,9.96,9.97,9.95,9.96,58200.0,8.7054,8.7142,8.6967,8.7054,58200.0
2012-02-03 12:20:00,9.96,9.98,9.95,9.98,100500.0,8.7054,8.7229,8.6967,8.7229,100500.0
2012-02-03 12:25:00,9.98,9.99,9.97,9.99,35200.0,8.7229,8.7316,8.7142,8.7316,35200.0
2012-02-03 12:30:00,9.99,10.0,9.97,9.98,110600.0,8.7316,8.7404,8.7142,8.7229,110600.0
2012-02-03 12:35:00,9.97,10.0,9.97,9.99,49600.0,8.7142,8.7404,8.7142,8.7316,49600.0
2012-02-03 12:40:00,10.0,10.03,10.0,10.03,67500.0,8.7404,8.7666,8.7404,8.7666,67500.0
2012-02-03 12:45:00,10.03,10.04,10.02,10.03,83200.0,8.7666,8.7753,8.7579,8.7666,83200.0
2012-02-03 12:50:00,10.02,10.03,10.0,10.03,75800.0,8.7579,8.7666,8.7404,8.7666,75800.0
2012-02-03 12:55:00,10.03,10.03,10.02,10.03,31400.0,8.7666,8.7666,8.7579,8.7666,31400.0
2012-02-03 13:00:00,10.03,10.04,10.02,10.03,27600.0,8.7666,8.7753,8.7579,8.7666,27600.0
2012-02-03 13:05:00,10.04,10.04,10.02,10.03,63600.0,8.7753,8.7753,8.7579,8.7666,63600.0
2012-02-03 13:10:00,10.02,10.03,10.0,10.0,85300.0,8.7579,8.7666,8.7404,8.7404,85300.0
2012-02-03 13:15:00,10.0,10.01,9.99,10.0,68400.0,8.7404,8.7491,8.7316,8.7404,68400.0
2012-02-03 13:20:00,10.0,10.01,9.99,10.01,40400.0,8.7404,8.7491,8.7316,8.7491,40400.0
2012-02-03 13:25:00,10.01,10.02,10.0,10.02,60000.0,8.7491,8.7579,8.7404,8.7579,60000.0
2012-02-03 13:30:00,10.01,10.04,10.01,10.01,118300.0,8.7491,8.7753,8.7491,8.7491,118300.0
2012-02-03 13:35:00,10.01,10.02,10.01,10.02,26700.0,8.7491,8.7579,8.7491,8.7579,26700.0
2012-02-03 13:40:00,10.02,10.02,10.01,10.01,25700.0,8.7579,8.7579,8.7491,8.7491,25700.0
2012-02-03 13:45:00,10.01,10.02,10.01,10.02,18500.0,8.7491,8.7579,8.7491,8.7579,18500.0
2012-02-03 13:50:00,10.02,10.02,10.01,10.01,82900.0,8.7579,8.7579,8.7491,8.7491,82900.0
2012-02-03 13:55:00,10.01,10.01,9.98,10.0,87100.0,8.7491,8.7491,8.7229,8.7404,87100.0
2012-02-03 14:00:00,10.0,10.0,9.99,10.0,42600.0,8.7404,8.7404,8.7316,8.7404,42600.0
2012-02-03 14:05:00,9.99,10.0,9.99,10.0,13900.0,8.7316,8.7404,8.7316,8.7404,13900.0
2012-02-03 14:10:00,10.0,10.0,9.99,10.0,26100.0,8.7404,8.7404,8.7316,8.7404,26100.0
2012-02-03 14:15:00,10.0,10.02,9.99,10.0,198100.0,8.7404,8.7579,8.7316,8.7404,198100.0
2012-02-03 14:20:00,10.0,10.01,10.0,10.01,16800.0,8.7404,8.7491,8.7404,8.7491,16800.0
2012-02-03 14:25:00,10.0,10.01,10.0,10.0,45700.0,8.7404,8.7491,8.7404,8.7404,45700.0
2012-02-03 14:30:00,10.01,10.01,9.99,10.0,59300.0,8.7491,8.7491,8.7316,8.7404,59300.0
2012-02-03 14:35:00,10.0,10.01,9.99,10.0,40400.0,8.7404,8.7491,8.7316,8.7404,40400.0
2012-02-03 14:40:00,10.01,10.01,10.0,10.01,39700.0,8.7491,8.7491,8.7404,8.7491,39700.0
2012-02-03 14:45:00,10.01,10.03,10.01,10.01,90000.0,8.7491,8.7666,8.7491,8.7491,90000.0
2012-02-03 14:50:00,10.02,10.03,10.01,10.03,24800.0,8.7579,8.7666,8.7491,8.7666,24800.0
2012-02-03 14:55:00,10.03,10.05,10.02,10.05,63400.0,8.7666,8.7841,8.7579,8.7841,63400.0
2012-02-03 15:00:00,10.05,10.05,10.04,10.04,65900.0,8.7841,8.7841,8.7753,8.7753,65900.0
2012-02-03 15:05:00,10.04,10.05,10.04,10.04,25000.0,8.7753,8.7841,8.7753,8.7753,25000.0
2012-02-03 15:10:00,10.05,10.05,10.04,10.05,46300.0,8.7841,8.7841,8.7753,8.7841,46300.0
2012-02-03 15:15:00,10.05,10.05,10.03,10.04,50300.0,8.7841,8.7841,8.7666,8.7753,50300.0
2012-02-03 15:20:00,10.04,10.04,10.03,10.04,83900.0,8.7753,8.7753,8.7666,8.7753,83900.0
2012-02-03 15:25:00,10.04,10.05,10.03,10.04,84100.0,8.7753,8.7841,8.7666,8.7753,84100.0
2012-02-03 15:30:00,10.05,10.05,10.04,10.05,61200.0,8.7841,8.7841,8.7753,8.7841,61200.0
2012-02-03 15:35:00,10.04,10.05,10.01,10.01,109500.0,8.7753,8.7841,8.7491,8.7491,109500.0
2012-02-03 15:40:00,10.02,10.02,10.0,10.02,144300.0,8.7579,8.7579,8.7404,8.7579,144300.0
2012-02-03 15:45:00,10.02,10.04,10.02,10.04,164100.0,8.7579,8.7753,8.7579,8.7753,164100.0
2012-02-03 15:50:00,10.04,10.04,10.03,10.04,144100.0,8.7753,8.7753,8.7666,8.7753,144100.0
2012-02-03 15:55:00,10.04,10.05,10.02,10.03,339800.0,8.7753,8.7841,8.7579,8.7666,339800.0
2012-02-06 09:30:00,9.96,9.98,9.86,9.87,133100.0,8.7054,8.7229,8.618,8.6268,133100.0
2012-02-06 09:35:00,9.86,9.9,9.86,9.88,76700.0,8.618,8.653,8.618,8.6355,76700.0
2012-02-06 09:40:00,9.87,9.87,9.83,9.84,52600.0,8.6268,8.6268,8.5918,8.6005,52600.0
2012-02-06 09:45:00,9.83,9.94,9.83,9.93,78100.0,8.5918,8.6879,8.5918,8.6792,78100.0
2012-02-06 09:50:00,9.93,9.98,9.93,9.98,116400.0,8.6792,8.7229,8.6792,8.7229,116400.0
2012-02-06 09:55:00,9.98,9.99,9.95,9.97,104300.0,8.7229,8.7316,8.6967,8.7142,104300.0
2012-02-06 10:00:00,9.97,9.98,9.96,9.96,70400.0,8.7142,8.7229,8.7054,8.7054,70400.0
2012-02-06 10:05:00,9.97,9.98,9.94,9.94,86200.0,8.7142,8.7229,8.6879,8.6879,86200.0
2012-02-06 10:10:00,9.94,9.95,9.94,9.95,20200.0,8.6879,8.6967,8.6879,8.6967,20200.0
2012-02-06 10:15:00,9.95,9.95,9.94,9.95,25600.0,8.6967,8.6967,8.6879,8.6967,25600.0
2012-02-06 10:20:00,9.94,9.95,9.91,9.91,86000.0,8.6879,8.6967,8.6617,8.6617,86000.0
2012-02-06 10:25:00,9.91,9.91,9.88,9.89,31500.0,8.6617,8.6617,8.6355,8.6442,31500.0
2012-02-06 10:30:00,9.88,9.89,9.88,9.89,17300.0,8.6355,8.6442,8.6355,8.6442,17300.0
2012-02-06 10:35:00,9.88,9.91,9.88,9.9,58300.0,8.6355,8.6617,8.6355,8.653,58300.0
2012-02-06 10:40:00,9.9,9.91,9.87,9.87,37300.0,8.653,8.6617,8.6268,8.6268,37300.0
2012-02-06 10:45:00,9.88,9.9,9.87,9.9,58800.0,8.6355,8.653,8.6268,8.653,58800.0
2012-02-06 10:50:00,9.89,9.91,9.89,9.9,35300.0,8.6442,8.6617,8.6442,8.653,35300.0
2012-02-06 10:55:00,9.91,9.91,9.88,9.88,26200.0,8.6617,8.6617,8.6355,8.6355,26200.0
2012-02-06 11:00:00,9.88,9.89,9.86,9.86,15100.0,8.6355,8.6442,8.618,8.618,15100.0
2012-02-06 11:05:00,9.86,9.87,9.86,9.86,11500.0,8.618,8.6268,8.618,8.618,11500.0
2012-02-06 11:10:00,9.86,9.88,9.86,9.88,58000.0,8.618,8.6355,8.618,8.6355,58000.0
2012-02-06 11:15:00,9.88,9.88,9.85,9.85,34300.0,8.6355,8.6355,8.6093,8.6093,34300.0
2012-02-06 11:20:00,9.86,9.86,9.84,9.84,38400.0,8.618,8.618,8.6005,8.6005,38400.0
2012-02-06 11:25:00,9.84,9.85,9.8,9.8,124500.0,8.6005,8.6093,8.5656,8.5656,124500.0
2012-02-06 11:30:00,9.81,9.82,9.8,9.8,53100.0,8.5743,8.5831,8.5656,8.5656,53100.0
2012-02-06 11:35:00,9.8,9.81,9.78,9.78,72600.0,8.5656,8.5743,8.5481,8.5481,72600.0
2012-02-06 11:40:00,9.78,9.79,9.77,9.79,28300.0,8.5481,8.5568,8.5394,8.5568,28300.0
2012-02-06 11:45:00,9.78,9.8,9.78,9.8,30100.0,8.5481,8.5656,8.5481,8.5656,30100.0
2012-02-06 11:50:00,9.79,9.8,9.78,9.79,16300.0,8.5568,8.5656,8.5481,8.5568,16300.0
2012-02-06 11:55:00,9.78,9.78,9.76,9.78,32700.0,8.5481,8.5481,8.5306,8.5481,32700.0
2012-02-06 12:00:00,9.78,9.79,9.77,9.79,43600.0,8.5481,8.5568,8.5394,8.5568,43600.0
2012-02-06 12:05:00,9.78,9.78,9.77,9.77,12300.0,8.5481,8.5481,8.5394,8.5394,12300.0
2012-02-06 12:10:00,9.77,9.78,9.77,9.78,6200.0,8.5394,8.5481,8.5394,8.5481,6200.0
2012-02-06 12:15:00,9.77,9.79,9.77,9.79,29800.0,8.5394,8.5568,8.5394,8.5568,29800.0
2012-02-06 12:20:00,9.78,9.79,9.77,9.78,15900.0,8.5481,8.5568,8.5394,8.5481,15900.0
2012-02-06 12:25:00,9.77,9.78,9.75,9.75,37200.0,8.5394,8.5481,8.5219,8.5219,37200.0
2012-02-06 12:30:00,9.75,9.78,9.75,9.78,65300.0,8.5219,8.5481,8.5219,8.5481,65300.0
2012-02-06 12:35:00,9.79,9.79,9.78,9.79,15400.0,8.5568,8.5568,8.5481,8.5568,15400.0
2012-02-06 12:40:00,9.79,9.81,9.78,9.8,41900.0,8.5568,8.5743,8.5481,8.5656,41900.0
2012-02-06 12:45:00,9.81,9.84,9.81,9.83,65600.0,8.5743,8.6005,8.5743,8.5918,65600.0
2012-02-06 12:50:00,9.84,9.85,9.83,9.84,24400.0,8.6005,8.6093,8.5918,8.6005,24400.0
2012-02-06 12:55:00,9.84,9.86,9.83,9.84,68600.0,8.6005,8.618,8.5918,8.6005,68600.0
2012-02-06 13:00:00,9.85,9.85,9.84,9.85,8000.0,8.6093,8.6093,8.6005,8.6093,8000.0
2012-02-06 13:05:00,9.84,9.85,9.82,9.83,47900.0,8.6005,8.6093,8.5831,8.5918,47900.0
2012-02-06 13:10:00,9.83,9.83,9.82,9.83,4300.0,8.5918,8.5918,8.5831,8.5918,4300.0
2012-02-06 13:15:00,9.82,9.84,9.82,9.83,61800.0,8.5831,8.6005,8.5831,8.5918,61800.0
2012-02-06 13:20:00,9.82,9.83,9.82,9.82,21700.0,8.5831,8.5918,8.5831,8.5831,21700.0
2012-02-06 13:25:00,9.82,9.83,9.81,9.82,40100.0,8.5831,8.5918,8.5743,8.5831,40100.0
2012-02-06 13:30:00,9.81,9.82,9.81,9.81,8100.0,8.5743,8.5831,8.5743,8.5743,8100.0
2012-02-06 13:35:00,9.81,9.82,9.78,9.78,103600.0,8.5743,8.5831,8.5481,8.5481,103600.0
2012-02-06 13:40:00,9.78,9.79,9.78,9.78,19900.0,8.5481,8.5568,8.5481,8.5481,19900.0
2012-02-06 13:45:00,9.78,9.79,9.78,9.78,3800.0,8.5481,8.5568,8.5481,8.5481,3800.0
2012-02-06 13:50:00,9.79,9.79,9.75,9.77,134300.0,8.5568,8.5568,8.5219,8.5394,134300.0
2012-02-06 13:55:00,9.78,9.78,9.76,9.76,79600.0,8.5481,8.5481,8.5306,8.5306,79600.0
2012-02-06 14:00:00,9.75,9.76,9.75,9.76,7700.0,8.5219,8.5306,8.5219,8.5306,7700.0
2012-02-06 14:05:00,9.75,9.76,9.75,9.75,37600.0,8.5219,8.5306,8.5219,8.5219,37600.0
2012-02-06 14:10:00,9.76,9.76,9.75,9.75,11900.0,8.5306,8.5306,8.5219,8.5219,11900.0
2012-02-06 14:15:00,9.76,9.76,9.74,9.74,63000.0,8.5306,8.5306,8.5131,8.5131,63000.0
2012-02-06 14:20:00,9.74,9.77,9.74,9.76,123000.0,8.5131,8.5394,8.5131,8.5306,123000.0
2012-02-06 14:25:00,9.76,9.76,9.75,9.75,8500.0,8.5306,8.5306,8.5219,8.5219,8500.0
2012-02-06 14:30:00,9.76,9.76,9.75,9.76,14500.0,8.5306,8.5306,8.5219,8.5306,14500.0
2012-02-06 14:35:00,9.76,9.76,9.75,9.75,10900.0,8.5306,8.5306,8.5219,8.5219,10900.0
2012-02-06 14:40:00,9.75,9.76,9.73,9.74,93600.0,8.5219,8.5306,8.5044,8.5131,93600.0
2012-02-06 14:45:00,9.74,9.75,9.71,9.72,73300.0,8.5131,8.5219,8.4869,8.4957,73300.0
2012-02-06 14:50:00,9.72,9.73,9.72,9.72,11200.0,8.4957,8.5044,8.4957,8.4957,11200.0
2012-02-06 14:55:00,9.72,9.73,9.72,9.72,17600.0,8.4957,8.5044,8.4957,8.4957,17600.0
2012-02-06 15:00:00,9.72,9.73,9.71,9.72,84600.0,8.4957,8.5044,8.4869,8.4957,84600.0
2012-02-06 15:05:00,9.72,9.73,9.72,9.72,11100.0,8.4957,8.5044,8.4957,8.4957,11100.0
2012-02-06 15:10:00,9.72,9.73,9.72,9.72,25600.0,8.4957,8.5044,8.4957,8.4957,25600.0
2012-02-06 15:15:00,9.72,9.74,9.72,9.73,102100.0,8.4957,8.5131,8.4957,8.5044,102100.0
2012-02-06 15:20:00,9.73,9.74,9.72,9.72,50800.0,8.5044,8.5131,8.4957,8.4957,50800.0
2012-02-06 15:25:00,9.72,9.72,9.7,9.71,57500.0,8.4957,8.4957,8.4782,8.4869,57500.0
2012-02-06 15:30:00,9.7,9.73,9.7,9.72,143300.0,8.4782,8.5044,8.4782,8.4957,143300.0
2012-02-06 15:35:00,9.72,9.74,9.71,9.72,105800.0,8.4957,8.5131,8.4869,8.4957,105800.0
2012-02-06 15:40:00,9.72,9.74,9.72,9.73,91600.0,8.4957,8.5131,8.4957,8.5044,91600.0
2012-02-06 15:45:00,9.74,9.75,9.73,9.74,105100.0,8.5131,8.5219,8.5044,8.5131,105100.0
2012-02-06 15:50:00,9.75,9.75,9.73,9.73,99700.0,8.5219,8.5219,8.5044,8.5044,99700.0
2012-02-06 15:55:00,9.74,9.75,9.73,9.74,207100.0,8.5131,8.5219,8.5044,8.5131,207100.0
2012-02-07 09:30:00,9.71,9.75,9.71,9.73,44700.0,8.4869,8.5219,8.4869,8.5044,44700.0
2012-02-07 09:35:00,9.72,9.72,9.65,9.65,56500.0,8.4957,8.4957,8.4345,8.4345,56500.0
2012-02-07 09:40:00,9.65,9.66,9.61,9.62,65800.0,8.4345,8.4432,8.3995,8.4083,65800.0
2012-02-07 09:45:00,9.63,9.63,9.6,9.61,85600.0,8.417,8.417,8.3908,8.3995,85600.0
2012-02-07 09:50:00,9.62,9.65,9.61,9.65,71300.0,8.4083,8.4345,8.3995,8.4345,71300.0
2012-02-07 09:55:00,9.65,9.67,9.63,9.67,49900.0,8.4345,8.452,8.417,8.452,49900.0
2012-02-07 10:00:00,9.67,9.68,9.64,9.65,156400.0,8.452,8.4607,8.4257,8.4345,156400.0
2012-02-07 10:05:00,9.65,9.66,9.64,9.64,51400.0,8.4345,8.4432,8.4257,8.4257,51400.0
2012-02-07 10:10:00,9.65,9.72,9.64,9.72,147700.0,8.4345,8.4957,8.4257,8.4957,147700.0
2012-02-07 10:15:00,9.72,9.74,9.71,9.71,79100.0,8.4957,8.5131,8.4869,8.4869,79100.0
2012-02-07 10:20:00,9.71,9.75,9.71,9.74,60500.0,8.4869,8.5219,8.4869,8.5131,60500.0
2012-02-07 10:25:00,9.74,9.74,9.71,9.72,20000.0,8.5131,8.5131,8.4869,8.4957,20000.0
2012-02-07 10:30:00,9.72,9.74,9.72,9.74,36000.0,8.4957,8.5131,8.4957,8.5131,36000.0
2012-02-07 10:35:00,9.74,9.75,9.72,9.73,35900.0,8.5131,8.5219,8.4957,8.5044,35900.0
2012-02-07 10:40:00,9.73,9.76,9.72,9.76,88900.0,8.5044,8.5306,8.4957,8.5306,88900.0
2012-02-07 10:45:00,9.75,9.76,9.75,9.76,31600.0,8.5219,8.5306,8.5219,8.5306,31600.0
2012-02-07 10:50:00,9.76,9.78,9.75,9.78,90300.0,8.5306,8.5481,8.5219,8.5481,90300.0
2012-02-07 10:55:00,9.77,9.82,9.77,9.82,60500.0,8.5394,8.5831,8.5394,8.5831,60500.0
2012-02-07 11:00:00,9.82,9.82,9.79,9.79,32500.0,8.5831,8.5831,8.5568,8.5568,32500.0
2012-02-07 11:05:00,9.79,9.8,9.78,9.8,65600.0,8.5568,8.5656,8.5481,8.5656,65600.0
2012-02-07 11:10:00,9.8,9.8,9.79,9.8,17600.0,8.5656,8.5656,8.5568,8.5656,17600.0
2012-02-07 11:15:00,9.8,9.8,9.78,9.79,64000.0,8.5656,8.5656,8.5481,8.5568,64000.0
2012-02-07 11:20:00,9.79,9.79,9.75,9.76,86200.0,8.5568,8.5568,8.5219,8.5306,86200.0
2012-02-07 11:25:00,9.76,9.78,9.75,9.77,54800.0,8.5306,8.5481,8.5219,8.5394,54800.0
2012-02-07 11:30:00,9.78,9.79,9.77,9.79,23700.0,8.5481,8.5568,8.5394,8.5568,23700.0
2012-02-07 11:35:00,9.78,9.79,9.73,9.73,125500.0,8.5481,8.5568,8.5044,8.5044,125500.0
2012-02-07 11:40:00,9.73,9.74,9.73,9.73,4700.0,8.5044,8.5131,8.5044,8.5044,4700.0
2012-02-07 11:45:00,9.73,9.73,9.68,9.68,89000.0,8.5044,8.5044,8.4607,8.4607,89000.0
2012-02-07 11:50:00,9.68,9.69,9.67,9.68,24600.0,8.4607,8.4694,8.452,8.4607,24600.0
2012-02-07 11:55:00,9.68,9.69,9.67,9.69,70300.0,8.4607,8.4694,8.452,8.4694,70300.0
2012-02-07 12:00:00,9.69,9.71,9.68,9.71,70800.0,8.4694,8.4869,8.4607,8.4869,70800.0
2012-02-07 12:05:00,9.7,9.71,9.7,9.7,18700.0,8.4782,8.4869,8.4782,8.4782,18700.0
2012-02-07 12:10:00,9.71,9.71,9.7,9.71,14700.0,8.4869,8.4869,8.4782,8.4869,14700.0
2012-02-07 12:15:00,9.7,9.71,9.7,9.71,6700.0,8.4782,8.4869,8.4782,8.4869,6700.0
2012-02-07 12:20:00,9.71,9.71,9.7,9.71,13200.0,8.4869,8.4869,8.4782,8.4869,13200.0
2012-02-07 12:25:00,9.71,9.71,9.68,9.7,71300.0,8.4869,8.4869,8.4607,8.4782,71300.0
2012-02-07 12:30:00,9.69,9.7,9.69,9.7,7100.0,8.4694,8.4782,8.4694,8.4782,7100.0
2012-02-07 12:35:00,9.7,9.7,9.69,9.7,31100.0,8.4782,8.4782,8.4694,8.4782,31100.0
2012-02-07 12:40:00,9.7,9.7,9.68,9.68,50300.0,8.4782,8.4782,8.4607,8.4607,50300.0
2012-02-07 12:45:00,9.68,9.68,9.67,9.67,20500.0,8.4607,8.4607,8.452,8.452,20500.0
2012-02-07 12:50:00,9.67,9.68,9.67,9.68,18200.0,8.452,8.4607,8.452,8.4607,18200.0
2012-02-07 12:55:00,9.68,9.68,9.67,9.68,20400.0,8.4607,8.4607,8.452,8.4607,20400.0
2012-02-07 13:00:00,9.68,9.68,9.67,9.68,15500.0,8.4607,8.4607,8.452,8.4607,15500.0
2012-02-07 13:05:00,9.68,9.7,9.67,9.7,82800.0,8.4607,8.4782,8.452,8.4782,82800.0
2012-02-07 13:10:00,9.7,9.7,9.7,9.7,15000.0,8.4782,8.4782,8.4782,8.4782,15000.0
2012-02-07 13:15:00,9.69,9.71,9.68,9.68,76700.0,8.4694,8.4869,8.4607,8.4607,76700.0
2012-02-07 13:20:00,9.69,9.69,9.68,9.68,12700.0,8.4694,8.4694,8.4607,8.4607,12700.0
2012-02-07 13:25:00,9.69,9.69,9.68,9.68,35700.0,8.4694,8.4694,8.4607,8.4607,35700.0
2012-02-07 13:30:00,9.69,9.69,9.68,9.68,27200.0,8.4694,8.4694,8.4607,8.4607,27200.0
2012-02-07 13:35:00,9.68,9.69,9.66,9.68,87500.0,8.4607,8.4694,8.4432,8.4607,87500.0
2012-02-07 13:40:00,9.68,9.68,9.67,9.68,25300.0,8.4607,8.4607,8.452,8.4607,25300.0
2012-02-07 13:45:00,9.68,9.68,9.67,9.67,23800.0,8.4607,8.4607,8.452,8.452,23800.0
2012-02-07 13:50:00,9.68,9.68,9.67,9.67,34900.0,8.4607,8.4607,8.452,8.452,34900.0
2012-02-07 13:55:00,9.68,9.68,9.67,9.68,24400.0,8.4607,8.4607,8.452,8.4607,24400.0
2012-02-07 14:00:00,9.68,9.68,9.67,9.67,28100.0,8.4607,8.4607,8.452,8.452,28100.0
2012-02-07 14:05:00,9.68,9.7,9.67,9.69,120500.0,8.4607,8.4782,8.452,8.4694,120500.0
2012-02-07 14:10:00,9.69,9.71,9.69,9.7,71200.0,8.4694,8.4869,8.4694,8.4782,71200.0
2012-02-07 14:15:00,9.71,9.71,9.7,9.71,28500.0,8.4869,8.4869,8.4782,8.4869,28500.0
2012-02-07 14:20:00,9.7,9.72,9.7,9.71,36900.0,8.4782,8.4957,8.4782,8.4869,36900.0
2012-02-07 14:25:00,9.71,9.72,9.71,9.72,23700.0,8.4869,8.4957,8.4869,8.4957,23700.0
2012-02-07 14:30:00,9.72,9.72,9.71,9.71,36400.0,8.4957,8.4957,8.4869,8.4869,36400.0
2012-02-07 14:35:00,9.71,9.72,9.71,9.71,50700.0,8.4869,8.4957,8.4869,8.4869,50700.0
2012-02-07 14:40:00,9.71,9.73,9.71,9.72,73400.0,8.4869,8.5044,8.4869,8.4957,73400.0
2012-02-07 14:45:00,9.73,9.73,9.71,9.71,71400.0,8.5044,8.5044,8.4869,8.4869,71400.0
2012-02-07 14:50:00,9.71,9.72,9.69,9.69,84100.0,8.4869,8.4957,8.4694,8.4694,84100.0
2012-02-07 14:55:00,9.68,9.69,9.68,9.68,40600.0,8.4607,8.4694,8.4607,8.4607,40600.0
2012-02-07 15:00:00,9.69,9.7,9.68,9.69,167200.0,8.4694,8.4782,8.4607,8.4694,167200.0
2012-02-07 15:05:00,9.69,9.69,9.67,9.68,79000.0,8.4694,8.4694,8.452,8.4607,79000.0
2012-02-07 15:10:00,9.67,9.69,9.67,9.67,110300.0,8.452,8.4694,8.452,8.452,110300.0
2012-02-07 15:15:00,9.67,9.71,9.67,9.7,356700.0,8.452,8.4869,8.452,8.4782,356700.0
2012-02-07 15:20:00,9.69,9.72,9.69,9.71,305800.0,8.4694,8.4957,8.4694,8.4869,305800.0
2012-02-07 15:25:00,9.71,9.72,9.7,9.7,65000.0,8.4869,8.4957,8.4782,8.4782,65000.0
2012-02-07 15:30:00,9.71,9.71,9.7,9.7,28400.0,8.4869,8.4869,8.4782,8.4782,28400.0
2012-02-07 15:35:00,9.71,9.71,9.68,9.69,85700.0,8.4869,8.4869,8.4607,8.4694,85700.0
2012-02-07 15:40:00,9.68,9.69,9.68,9.69,246900.0,8.4607,8.4694,8.4607,8.4694,246900.0
2012-02-07 15:45:00,9.69,9.7,9.66,9.67,194200.0,8.4694,8.4782,8.4432,8.452,194200.0
2012-02-07 15:50:00,9.67,9.68,9.66,9.67,145800.0,8.452,8.4607,8.4432,8.452,145800.0
2012-02-07 15:55:00,9.66,9.67,9.64,9.65,336200.0,8.4432,8.452,8.4257,8.4345,336200.0
2012-02-08 09:30:00,9.63,9.7,9.61,9.67,271500.0,8.417,8.4782,8.3995,8.452,271500.0
2012-02-08 09:35:00,9.67,9.73,9.67,9.71,160000.0,8.452,8.5044,8.452,8.4869,160000.0
2012-02-08 09:40:00,9.71,9.73,9.69,9.7,197700.0,8.4869,8.5044,8.4694,8.4782,197700.0
2012-02-08 09:45:00,9.7,9.75,9.69,9.75,67300.0,8.4782,8.5219,8.4694,8.5219,67300.0
2012-02-08 09:50:00,9.74,9.74,9.69,9.7,54700.0,8.5131,8.5131,8.4694,8.4782,54700.0
2012-02-08 09:55:00,9.7,9.7,9.66,9.69,71200.0,8.4782,8.4782,8.4432,8.4694,71200.0
2012-02-08 10:00:00,9.68,9.7,9.67,9.69,42100.0,8.4607,8.4782,8.452,8.4694,42100.0
2012-02-08 10:05:00,9.69,9.7,9.68,9.69,19500.0,8.4694,8.4782,8.4607,8.4694,19500.0
2012-02-08 10:10:00,9.68,9.69,9.67,9.68,20900.0,8.4607,8.4694,8.452,8.4607,20900.0
2012-02-08 10:15:00,9.68,9.71,9.67,9.71,42100.0,8.4607,8.4869,8.452,8.4869,42100.0
2012-02-08 10:20:00,9.71,9.73,9.7,9.7,117600.0,8.4869,8.5044,8.4782,8.4782,117600.0
2012-02-08 10:25:00,9.7,9.72,9.7,9.71,16100.0,8.4782,8.4957,8.4782,8.4869,16100.0
2012-02-08 10:30:00,9.72,9.72,9.69,9.69,34200.0,8.4957,8.4957,8.4694,8.4694,34200.0
2012-02-08 10:35:00,9.69,9.69,9.66,9.67,27700.0,8.4694,8.4694,8.4432,8.452,27700.0
2012-02-08 10:40:00,9.67,9.68,9.64,9.66,56200.0,8.452,8.4607,8.4257,8.4432,56200.0
2012-02-08 10:45:00,9.67,9.69,9.66,9.69,25100.0,8.452,8.4694,8.4432,8.4694,25100.0
2012-02-08 10:50:00,9.69,9.7,9.69,9.7,23400.0,8.4694,8.4782,8.4694,8.4782,23400.0
2012-02-08 10:55:00,9.7,9.71,9.69,9.7,24500.0,8.4782,8.4869,8.4694,8.4782,24500.0
2012-02-08 11:00:00,9.71,9.71,9.62,9.63,64600.0,8.4869,8.4869,8.4083,8.417,64600.0
2012-02-08 11:05:00,9.63,9.64,9.62,9.62,29700.0,8.417,8.4257,8.4083,8.4083,29700.0
2012-02-08 11:10:00,9.63,9.63,9.61,9.61,29100.0,8.417,8.417,8.3995,8.3995,29100.0
2012-02-08 11:15:00,9.61,9.62,9.59,9.59,118100.0,8.3995,8.4083,8.382,8.382,118100.0
2012-02-08 11:20:00,9.59,9.61,9.59,9.6,32800.0,8.382,8.3995,8.382,8.3908,32800.0
2012-02-08 11:25:00,9.61,9.61,9.58,9.6,35400.0,8.3995,8.3995,8.3733,8.3908,35400.0
2012-02-08 11:30:00,9.61,9.63,9.59,9.63,342700.0,8.3995,8.417,8.382,8.417,342700.0
2012-02-08 11:35:00,9.63,9.64,9.62,9.63,41000.0,8.417,8.4257,8.4083,8.417,41000.0
2012-02-08 11:40:00,9.64,9.64,9.61,9.61,28100.0,8.4257,8.4257,8.3995,8.3995,28100.0
2012-02-08 11:45:00,9.61,9.63,9.61,9.63,13300.0,8.3995,8.417,8.3995,8.417,13300.0
2012-02-08 11:50:00,9.63,9.63,9.62,9.63,8000.0,8.417,8.417,8.4083,8.417,8000.0
2012-02-08 11:55:00,9.63,9.63,9.61,9.62,31200.0,8.417,8.417,8.3995,8.4083,31200.0
2012-02-08 12:00:00,9.61,9.63,9.61,9.63,7800.0,8.3995,8.417,8.3995,8.417,7800.0
2012-02-08 12:05:00,9.63,9.63,9.61,9.62,35400.0,8.417,8.417,8.3995,8.4083,35400.0
2012-02-08 12:10:00,9.62,9.64,9.62,9.63,12800.0,8.4083,8.4257,8.4083,8.417,12800.0
2012-02-08 12:15:00,9.63,9.64,9.61,9.63,16900.0,8.417,8.4257,8.3995,8.417,16900.0
2012-02-08 12:20:00,9.64,9.64,9.63,9.63,4400.0,8.4257,8.4257,8.417,8.417,4400.0
2012-02-08 12:25:00,9.63,9.64,9.63,9.63,17100.0,8.417,8.4257,8.417,8.417,17100.0
2012-02-08 12:30:00,9.64,9.66,9.63,9.66,107100.0,8.4257,8.4432,8.417,8.4432,107100.0
2012-02-08 12:35:00,9.66,9.68,9.66,9.67,17000.0,8.4432,8.4607,8.4432,8.452,17000.0
2012-02-08 12:40:00,9.68,9.68,9.66,9.66,67100.0,8.4607,8.4607,8.4432,8.4432,67100.0
2012-02-08 12:45:00,9.66,9.67,9.64,9.64,86400.0,8.4432,8.452,8.4257,8.4257,86400.0
2012-02-08 12:50:00,9.64,9.65,9.64,9.64,3900.0,8.4257,8.4345,8.4257,8.4257,3900.0
2012-02-08 12:55:00,9.65,9.65,9.64,9.65,9000.0,8.4345,8.4345,8.4257,8.4345,9000.0
2012-02-08 13:00:00,9.65,9.65,9.64,9.65,2400.0,8.4345,8.4345,8.4257,8.4345,2400.0
2012-02-08 13:05:00,9.64,9.65,9.63,9.63,35500.0,8.4257,8.4345,8.417,8.417,35500.0
2012-02-08 13:10:00,9.64,9.64,9.63,9.64,1800.0,8.4257,8.4257,8.417,8.4257,1800.0
2012-02-08 13:15:00,9.63,9.64,9.62,9.62,51800.0,8.417,8.4257,8.4083,8.4083,51800.0
2012-02-08 13:20:00,9.63,9.64,9.62,9.64,23700.0,8.417,8.4257,8.4083,8.4257,23700.0
2012-02-08 13:25:00,9.64,9.64,9.63,9.64,37800.0,8.4257,8.4257,8.417,8.4257,37800.0
2012-02-08 13:30:00,9.64,9.65,9.64,9.65,43300.0,8.4257,8.4345,8.4257,8.4345,43300.0
2012-02-08 13:35:00,9.64,9.66,9.64,9.66,10000.0,8.4257,8.4432,8.4257,8.4432,10000.0
2012-02-08 13:40:00,9.66,9.66,9.64,9.64,11600.0,8.4432,8.4432,8.4257,8.4257,11600.0
2012-02-08 13:45:00,9.64,9.65,9.63,9.64,19900.0,8.4257,8.4345,8.417,8.4257,19900.0
2012-02-08 13:50:00,9.64,9.65,9.63,9.63,14500.0,8.4257,8.4345,8.417,8.417,14500.0
2012-02-08 13:55:00,9.64,9.64,9.63,9.63,4300.0,8.4257,8.4257,8.417,8.417,4300.0
2012-02-08 14:00:00,9.63,9.64,9.62,9.62,74600.0,8.417,8.4257,8.4083,8.4083,74600.0
2012-02-08 14:05:00,9.62,9.64,9.61,9.63,264400.0,8.4083,8.4257,8.3995,8.417,264400.0
2012-02-08 14:10:00,9.63,9.65,9.63,9.65,18900.0,8.417,8.4345,8.417,8.4345,18900.0
2012-02-08 14:15:00,9.64,9.65,9.62,9.62,38300.0,8.4257,8.4345,8.4083,8.4083,38300.0
2012-02-08 14:20:00,9.63,9.63,9.61,9.61,8000.0,8.417,8.417,8.3995,8.3995,8000.0
2012-02-08 14:25:00,9.62,9.65,9.61,9.62,52600.0,8.4083,8.4345,8.3995,8.4083,52600.0
2012-02-08 14:30:00,9.63,9.64,9.62,9.63,11300.0,8.417,8.4257,8.4083,8.417,11300.0
2012-02-08 14:35:00,9.63,9.64,9.63,9.63,8900.0,8.417,8.4257,8.417,8.417,8900.0
2012-02-08 14:40:00,9.63,9.65,9.62,9.65,29700.0,8.417,8.4345,8.4083,8.4345,29700.0
2012-02-08 14:45:00,9.65,9.65,9.64,9.65,33500.0,8.4345,8.4345,8.4257,8.4345,33500.0
2012-02-08 14:50:00,9.65,9.65,9.62,9.62,44800.0,8.4345,8.4345,8.4083,8.4083,44800.0
2012-02-08 14:55:00,9.63,9.63,9.62,9.63,31200.0,8.417,8.417,8.4083,8.417,31200.0
2012-02-08 15:00:00,9.62,9.63,9.62,9.63,18600.0,8.4083,8.417,8.4083,8.417,18600.0
2012-02-08 15:05:00,9.64,9.65,9.63,9.63,34000.0,8.4257,8.4345,8.417,8.417,34000.0
2012-02-08 15:10:00,9.64,9.65,9.63,9.65,59600.0,8.4257,8.4345,8.417,8.4345,59600.0
2012-02-08 15:15:00,9.65,9.65,9.62,9.63,75000.0,8.4345,8.4345,8.4083,8.417,75000.0
2012-02-08 15:20:00,9.63,9.64,9.61,9.63,61200.0,8.417,8.4257,8.3995,8.417,61200.0
2012-02-08 15:25:00,9.63,9.65,9.63,9.64,55700.0,8.417,8.4345,8.417,8.4257,55700.0
2012-02-08 15:30:00,9.64,9.64,9.63,9.63,24000.0,8.4257,8.4257,8.417,8.417,24000.0
2012-02-08 15:35:00,9.64,9.66,9.63,9.64,55100.0,8.4257,8.4432,8.417,8.4257,55100.0
2012-02-08 15:40:00,9.64,9.64,9.62,9.63,66600.0,8.4257,8.4257,8.4083,8.417,66600.0
2012-02-08 15:45:00,9.63,9.64,9.62,9.62,31200.0,8.417,8.4257,8.4083,8.4083,31200.0
2012-02-08 15:50:00,9.62,9.63,9.62,9.62,26500.0,8.4083,8.417,8.4083,8.4083,26500.0
2012-02-08 15:55:00,9.63,9.64,9.62,9.63,107600.0,8.417,8.4257,8.4083,8.417,107600.0
2012-02-09 09:30:00,9.63,9.65,9.62,9.64,37400.0,8.417,8.4345,8.4083,8.4257,37400.0
2012-02-09 09:35:00,9.64,9.64,9.61,9.62,32200.0,8.4257,8.4257,8.3995,8.4083,32200.0
2012-02-09 09:40:00,9.63,9.63,9.58,9.6,63800.0,8.417,8.417,8.3733,8.3908,63800.0
2012-02-09 09:45:00,9.6,9.63,9.6,9.62,51600.0,8.3908,8.417,8.3908,8.4083,51600.0
2012-02-09 09:50:00,9.62,9.64,9.61,9.63,57300.0,8.4083,8.4257,8.3995,8.417,57300.0
2012-02-09 09:55:00,9.64,9.64,9.63,9.63,13300.0,8.4257,8.4257,8.417,8.417,13300.0
2012-02-09 10:00:00,9.63,9.63,9.58,9.58,48300.0,8.417,8.417,8.3733,8.3733,48300.0
2012-02-09 10:05:00,9.58,9.59,9.57,9.57,25600.0,8.3733,8.382,8.3645,8.3645,25600.0
2012-02-09 10:10:00,9.58,9.58,9.56,9.58,46500.0,8.3733,8.3733,8.3558,8.3733,46500.0
2012-02-09 10:15:00,9.58,9.59,9.56,9.58,21900.0,8.3733,8.382,8.3558,8.3733,21900.0
2012-02-09 10:20:00,9.58,9.58,9.52,9.53,88300.0,8.3733,8.3733,8.3208,8.3296,88300.0
2012-02-09 10:25:00,9.54,9.55,9.51,9.53,67000.0,8.3383,8.3471,8.3121,8.3296,67000.0
2012-02-09 10:30:00,9.52,9.53,9.51,9.53,78200.0,8.3208,8.3296,8.3121,8.3296,78200.0
2012-02-09 10:35:00,9.53,9.53,9.49,9.49,243900.0,8.3296,8.3296,8.2946,8.2946,243900.0
2012-02-09 10:40:00,9.5,9.51,9.49,9.5,149400.0,8.3034,8.3121,8.2946,8.3034,149400.0
2012-02-09 10:45:00,9.51,9.53,9.5,9.53,78600.0,8.3121,8.3296,8.3034,8.3296,78600.0
2012-02-09 10:50:00,9.53,9.54,9.52,9.54,38300.0,8.3296,8.3383,8.3208,8.3383,38300.0
2012-02-09 10:55:00,9.53,9.56,9.53,9.55,76900.0,8.3296,8.3558,8.3296,8.3471,76900.0
2012-02-09 11:00:00,9.56,9.56,9.55,9.55,98800.0,8.3558,8.3558,8.3471,8.3471,98800.0
2012-02-09 11:05:00,9.55,9.57,9.55,9.56,50100.0,8.3471,8.3645,8.3471,8.3558,50100.0
2012-02-09 11:10:00,9.56,9.56,9.54,9.55,67800.0,8.3558,8.3558,8.3383,8.3471,67800.0
2012-02-09 11:15:00,9.55,9.55,9.52,9.54,56200.0,8.3471,8.3471,8.3208,8.3383,56200.0
2012-02-09 11:20:00,9.53,9.56,9.52,9.54,120400.0,8.3296,8.3558,8.3208,8.3383,120400.0
2012-02-09 11:25:00,9.53,9.55,9.52,9.52,28200.0,8.3296,8.3471,8.3208,8.3208,28200.0
2012-02-09 11:30:00,9.53,9.54,9.52,9.54,7900.0,8.3296,8.3383,8.3208,8.3383,7900.0
2012-02-09 11:35:00,9.54,9.56,9.53,9.54,54000.0,8.3383,8.3558,8.3296,8.3383,54000.0
2012-02-09 11:40:00,9.54,9.55,9.53,9.54,27800.0,8.3383,8.3471,8.3296,8.3383,27800.0
2012-02-09 11:45:00,9.54,9.58,9.54,9.57,23700.0,8.3383,8.3733,8.3383,8.3645,23700.0
2012-02-09 11:50:00,9.57,9.6,9.56,9.59,39100.0,8.3645,8.3908,8.3558,8.382,39100.0
2012-02-09 11:55:00,9.59,9.6,9.58,9.58,17200.0,8.382,8.3908,8.3733,8.3733,17200.0
2012-02-09 12:00:00,9.59,9.61,9.59,9.6,22100.0,8.382,8.3995,8.382,8.3908,22100.0
2012-02-09 12:05:00,9.6,9.61,9.59,9.61,35900.0,8.3908,8.3995,8.382,8.3995,35900.0
2012-02-09 12:10:00,9.61,9.62,9.6,9.62,27300.0,8.3995,8.4083,8.3908,8.4083,27300.0
2012-02-09 12:15:00,9.62,9.62,9.61,9.61,5900.0,8.4083,8.4083,8.3995,8.3995,5900.0
2012-02-09 12:20:00,9.62,9.62,9.59,9.6,26000.0,8.4083,8.4083,8.382,8.3908,26000.0
2012-02-09 12:25:00,9.6,9.61,9.6,9.61,10100.0,8.3908,8.3995,8.3908,8.3995,10100.0
2012-02-09 12:30:00,9.61,9.61,9.6,9.6,8500.0,8.3995,8.3995,8.3908,8.3908,8500.0
2012-02-09 12:35:00,9.61,9.61,9.59,9.6,5900.0,8.3995,8.3995,8.382,8.3908,5900.0
2012-02-09 12:40:00,9.6,9.61,9.6,9.61,11600.0,8.3908,8.3995,8.3908,8.3995,11600.0
2012-02-09 12:45:00,9.6,9.61,9.6,9.6,2900.0,8.3908,8.3995,8.3908,8.3908,2900.0
2012-02-09 12:50:00,9.6,9.61,9.6,9.6,3100.0,8.3908,8.3995,8.3908,8.3908,3100.0
2012-02-09 12:55:00,9.61,9.65,9.6,9.65,103000.0,8.3995,8.4345,8.3908,8.4345,103000.0
2012-02-09 13:00:00,9.64,9.65,9.64,9.65,16500.0,8.4257,8.4345,8.4257,8.4345,16500.0
2012-02-09 13:05:00,9.65,9.65,9.64,9.64,27200.0,8.4345,8.4345,8.4257,8.4257,27200.0
2012-02-09 13:10:00,9.65,9.66,9.64,9.65,31900.0,8.4345,8.4432,8.4257,8.4345,31900.0
2012-02-09 13:15:00,9.66,9.71,9.66,9.7,122100.0,8.4432,8.4869,8.4432,8.4782,122100.0
2012-02-09 13:20:00,9.71,9.71,9.7,9.71,10300.0,8.4869,8.4869,8.4782,8.4869,10300.0
2012-02-09 13:25:00,9.7,9.71,9.7,9.7,9300.0,8.4782,8.4869,8.4782,8.4782,9300.0
2012-02-09 13:30:00,9.7,9.72,9.69,9.69,81000.0,8.4782,8.4957,8.4694,8.4694,81000.0
2012-02-09 13:35:00,9.7,9.7,9.69,9.7,8400.0,8.4782,8.4782,8.4694,8.4782,8400.0
2012-02-09 13:40:00,9.7,9.71,9.69,9.71,43500.0,8.4782,8.4869,8.4694,8.4869,43500.0
2012-02-09 13:45:00,9.71,9.74,9.71,9.74,74300.0,8.4869,8.5131,8.4869,8.5131,74300.0
2012-02-09 13:50:00,9.74,9.74,9.73,9.74,14700.0,8.5131,8.5131,8.5044,8.5131,14700.0
2012-02-09 13:55:00,9.73,9.74,9.73,9.73,47800.0,8.5044,8.5131,8.5044,8.5044,47800.0
2012-02-09 14:00:00,9.73,9.75,9.73,9.75,39300.0,8.5044,8.5219,8.5044,8.5219,39300.0
2012-02-09 14:05:00,9.74,9.76,9.74,9.76,98300.0,8.5131,8.5306,8.5131,8.5306,98300.0
2012-02-09 14:10:00,9.76,9.77,9.76,9.77,59600.0,8.5306,8.5394,8.5306,8.5394,59600.0
2012-02-09 14:15:00,9.76,9.77,9.76,9.77,12600.0,8.5306,8.5394,8.5306,8.5394,12600.0
2012-02-09 14:20:00,9.77,9.78,9.76,9.78,29200.0,8.5394,8.5481,8.5306,8.5481,29200.0
2012-02-09 14:25:00,9.78,9.78,9.77,9.77,11600.0,8.5481,8.5481,8.5394,8.5394,11600.0
2012-02-09 14:30:00,9.77,9.78,9.75,9.76,69900.0,8.5394,8.5481,8.5219,8.5306,69900.0
2012-02-09 14:35:00,9.76,9.77,9.75,9.77,91400.0,8.5306,8.5394,8.5219,8.5394,91400.0
2012-02-09 14:40:00,9.76,9.79,9.75,9.77,222100.0,8.5306,8.5568,8.5219,8.5394,222100.0
2012-02-09 14:45:00,9.77,9.78,9.77,9.78,24200.0,8.5394,8.5481,8.5394,8.5481,24200.0
2012-02-09 14:50:00,9.78,9.78,9.74,9.74,152600.0,8.5481,8.5481,8.5131,8.5131,152600.0
2012-02-09 14:55:00,9.75,9.75,9.74,9.75,62900.0,8.5219,8.5219,8.5131,8.5219,62900.0
2012-02-09 15:00:00,9.74,9.75,9.74,9.75,18400.0,8.5131,8.5219,8.5131,8.5219,18400.0
2012-02-09 15:05:00,9.75,9.76,9.74,9.76,39500.0,8.5219,8.5306,8.5131,8.5306,39500.0
2012-02-09 15:10:00,9.76,9.77,9.75,9.75,95400.0,8.5306,8.5394,8.5219,8.5219,95400.0
2012-02-09 15:15:00,9.75,9.75,9.74,9.75,52000.0,8.5219,8.5219,8.5131,8.5219,52000.0
2012-02-09 15:20:00,9.75,9.75,9.74,9.75,40100.0,8.5219,8.5219,8.5131,8.5219,40100.0
2012-02-09 15:25:00,9.75,9.76,9.74,9.76,36400.0,8.5219,8.5306,8.5131,8.5306,36400.0
2012-02-09 15:30:00,9.76,9.76,9.74,9.75,94300.0,8.5306,8.5306,8.5131,8.5219,94300.0
2012-02-09 15:35:00,9.75,9.76,9.74,9.75,118300.0,8.5219,8.5306,8.5131,8.5219,118300.0
2012-02-09 15:40:00,9.75,9.75,9.74,9.75,90700.0,8.5219,8.5219,8.5131,8.5219,90700.0
2012-02-09 15:45:00,9.74,9.76,9.74,9.75,291300.0,8.5131,8.5306,8.5131,8.5219,291300.0
2012-02-09 15:50:00,9.74,9.77,9.73,9.76,175300.0,8.5131,8.5394,8.5044,8.5306,175300.0
2012-02-09 15:55:00,9.76,9.79,9.75,9.79,481000.0,8.5306,8.5568,8.5219,8.5568,481000.0
2012-02-10 09:30:00,9.71,9.73,9.65,9.72,115700.0,8.4869,8.5044,8.4345,8.4957,115700.0
2012-02-10 09:35:00,9.71,9.74,9.71,9.72,65700.0,8.4869,8.5131,8.4869,8.4957,65700.0
2012-02-10 09:40:00,9.72,9.74,9.71,9.73,62100.0,8.4957,8.5131,8.4869,8.5044,62100.0
2012-02-10 09:45:00,9.72,9.75,9.71,9.72,141000.0,8.4957,8.5219,8.4869,8.4957,141000.0
2012-02-10 09:50:00,9.71,9.75,9.71,9.73,32700.0,8.4869,8.5219,8.4869,8.5044,32700.0
2012-02-10 09:55:00,9.73,9.74,9.68,9.69,85800.0,8.5044,8.5131,8.4607,8.4694,85800.0
2012-02-10 10:00:00,9.68,9.7,9.64,9.65,110000.0,8.4607,8.4782,8.4257,8.4345,110000.0
2012-02-10 10:05:00,9.65,9.66,9.58,9.58,122800.0,8.4345,8.4432,8.3733,8.3733,122800.0
2012-02-10 10:10:00,9.58,9.61,9.57,9.61,211900.0,8.3733,8.3995,8.3645,8.3995,211900.0
2012-02-10 10:15:00,9.61,9.64,9.6,9.63,123200.0,8.3995,8.4257,8.3908,8.417,123200.0
2012-02-10 10:20:00,9.63,9.63,9.62,9.63,31600.0,8.417,8.417,8.4083,8.417,31600.0
2012-02-10 10:25:00,9.62,9.64,9.62,9.63,70000.0,8.4083,8.4257,8.4083,8.417,70000.0
2012-02-10 10:30:00,9.63,9.65,9.63,9.65,37200.0,8.417,8.4345,8.417,8.4345,37200.0
2012-02-10 10:35:00,9.65,9.65,9.63,9.63,40500.0,8.4345,8.4345,8.417,8.417,40500.0
2012-02-10 10:40:00,9.63,9.65,9.62,9.64,40100.0,8.417,8.4345,8.4083,8.4257,40100.0
2012-02-10 10:45:00,9.64,9.64,9.61,9.62,44000.0,8.4257,8.4257,8.3995,8.4083,44000.0
2012-02-10 10:50:00,9.63,9.63,9.61,9.62,48800.0,8.417,8.417,8.3995,8.4083,48800.0
2012-02-10 10:55:00,9.62,9.63,9.61,9.62,39600.0,8.4083,8.417,8.3995,8.4083,39600.0
2012-02-10 11:00:00,9.62,9.62,9.61,9.61,32700.0,8.4083,8.4083,8.3995,8.3995,32700.0
2012-02-10 11:05:00,9.61,9.63,9.61,9.62,53000.0,8.3995,8.417,8.3995,8.4083,53000.0
2012-02-10 11:10:00,9.62,9.63,9.61,9.62,20900.0,8.4083,8.417,8.3995,8.4083,20900.0
2012-02-10 11:15:00,9.62,9.62,9.61,9.62,25100.0,8.4083,8.4083,8.3995,8.4083,25100.0
2012-02-10 11:20:00,9.62,9.63,9.61,9.61,50200.0,8.4083,8.417,8.3995,8.3995,50200.0
2012-02-10 11:25:00,9.62,9.62,9.59,9.6,19200.0,8.4083,8.4083,8.382,8.3908,19200.0
2012-02-10 11:30:00,9.59,9.6,9.58,9.6,29000.0,8.382,8.3908,8.3733,8.3908,29000.0
2012-02-10 11:35:00,9.59,9.61,9.59,9.59,44300.0,8.382,8.3995,8.382,8.382,44300.0
2012-02-10 11:40:00,9.59,9.6,9.59,9.59,8900.0,8.382,8.3908,8.382,8.382,8900.0
2012-02-10 11:45:00,9.6,9.6,9.59,9.6,56000.0,8.3908,8.3908,8.382,8.3908,56000.0
2012-02-10 11:50:00,9.6,9.6,9.59,9.6,11200.0,8.3908,8.3908,8.382,8.3908,11200.0
2012-02-10 11:55:00,9.6,9.61,9.59,9.6,63100.0,8.3908,8.3995,8.382,8.3908,63100.0
2012-02-10 12:00:00,9.61,9.62,9.61,9.61,9700.0,8.3995,8.4083,8.3995,8.3995,9700.0
2012-02-10 12:05:00,9.61,9.63,9.61,9.62,25600.0,8.3995,8.417,8.3995,8.4083,25600.0
2012-02-10 12:10:00,9.62,9.62,9.61,9.62,6400.0,8.4083,8.4083,8.3995,8.4083,6400.0
2012-02-10 12:15:00,9.62,9.62,9.61,9.62,79800.0,8.4083,8.4083,8.3995,8.4083,79800.0
2012-02-10 12:20:00,9.62,9.62,9.61,9.61,24200.0,8.4083,8.4083,8.3995,8.3995,24200.0
2012-02-10 12:25:00,9.61,9.62,9.6,9.62,11800.0,8.3995,8.4083,8.3908,8.4083,11800.0
2012-02-10 12:30:00,9.62,9.63,9.61,9.62,5700.0,8.4083,8.417,8.3995,8.4083,5700.0
2012-02-10 12:35:00,9.62,9.64,9.62,9.63,33500.0,8.4083,8.4257,8.4083,8.417,33500.0
2012-02-10 12:40:00,9.63,9.63,9.62,9.63,10300.0,8.417,8.417,8.4083,8.417,10300.0
2012-02-10 12:45:00,9.63,9.64,9.62,9.62,22700.0,8.417,8.4257,8.4083,8.4083,22700.0
2012-02-10 12:50:00,9.63,9.64,9.62,9.63,33900.0,8.417,8.4257,8.4083,8.417,33900.0
2012-02-10 12:55:00,9.63,9.64,9.62,9.63,8700.0,8.417,8.4257,8.4083,8.417,8700.0
2012-02-10 13:00:00,9.64,9.64,9.63,9.63,1900.0,8.4257,8.4257,8.417,8.417,1900.0
2012-02-10 13:05:00,9.63,9.64,9.62,9.62,15600.0,8.417,8.4257,8.4083,8.4083,15600.0
2012-02-10 13:10:00,9.62,9.63,9.62,9.62,1400.0,8.4083,8.417,8.4083,8.4083,1400.0
2012-02-10 13:15:00,9.62,9.62,9.61,9.62,14200.0,8.4083,8.4083,8.3995,8.4083,14200.0
2012-02-10 13:20:00,9.62,9.62,9.61,9.61,2400.0,8.4083,8.4083,8.3995,8.3995,2400.0
2012-02-10 13:25:00,9.61,9.62,9.6,9.6,12500.0,8.3995,8.4083,8.3908,8.3908,12500.0
2012-02-10 13:30:00,9.6,9.61,9.6,9.61,3500.0,8.3908,8.3995,8.3908,8.3995,3500.0
2012-02-10 13:35:00,9.61,9.61,9.55,9.58,90700.0,8.3995,8.3995,8.3471,8.3733,90700.0
2012-02-10 13:40:00,9.58,9.59,9.57,9.59,34300.0,8.3733,8.382,8.3645,8.382,34300.0
2012-02-10 13:45:00,9.6,9.61,9.59,9.6,33900.0,8.3908,8.3995,8.382,8.3908,33900.0
2012-02-10 13:50:00,9.6,9.61,9.59,9.6,14400.0,8.3908,8.3995,8.382,8.3908,14400.0
2012-02-10 13:55:00,9.6,9.6,9.58,9.58,22400.0,8.3908,8.3908,8.3733,8.3733,22400.0
2012-02-10 14:00:00,9.58,9.61,9.58,9.59,36900.0,8.3733,8.3995,8.3733,8.382,36900.0
2012-02-10 14:05:00,9.59,9.59,9.58,9.59,15100.0,8.382,8.382,8.3733,8.382,15100.0
2012-02-10 14:10:00,9.58,9.59,9.57,9.57,39200.0,8.3733,8.382,8.3645,8.3645,39200.0
2012-02-10 14:15:00,9.57,9.6,9.57,9.58,27300.0,8.3645,8.3908,8.3645,8.3733,27300.0
2012-02-10 14:20:00,9.59,9.6,9.58,9.58,9700.0,8.382,8.3908,8.3733,8.3733,9700.0
2012-02-10 14:25:00,9.58,9.6,9.58,9.6,9000.0,8.3733,8.3908,8.3733,8.3908,9000.0
2012-02-10 14:30:00,9.6,9.6,9.59,9.6,10200.0,8.3908,8.3908,8.382,8.3908,10200.0
2012-02-10 14:35:00,9.61,9.61,9.59,9.59,22700.0,8.3995,8.3995,8.382,8.382,22700.0
2012-02-10 14:40:00,9.6,9.61,9.6,9.6,10800.0,8.3908,8.3995,8.3908,8.3908,10800.0
2012-02-10 14:45:00,9.6,9.61,9.58,9.58,20400.0,8.3908,8.3995,8.3733,8.3733,20400.0
2012-02-10 14:50:00,9.59,9.6,9.58,9.59,56500.0,8.382,8.3908,8.3733,8.382,56500.0
2012-02-10 14:55:00,9.59,9.59,9.58,9.58,2300.0,8.382,8.382,8.3733,8.3733,2300.0
2012-02-10 15:00:00,9.58,9.58,9.56,9.56,23100.0,8.3733,8.3733,8.3558,8.3558,23100.0
2012-02-10 15:05:00,9.57,9.57,9.54,9.56,66800.0,8.3645,8.3645,8.3383,8.3558,66800.0
2012-02-10 15:10:00,9.56,9.57,9.54,9.57,42100.0,8.3558,8.3645,8.3383,8.3645,42100.0
2012-02-10 15:15:00,9.57,9.58,9.57,9.57,24100.0,8.3645,8.3733,8.3645,8.3645,24100.0
2012-02-10 15:20:00,9.57,9.59,9.57,9.58,44600.0,8.3645,8.382,8.3645,8.3733,44600.0
2012-02-10 15:25:00,9.58,9.59,9.56,9.59,38000.0,8.3733,8.382,8.3558,8.382,38000.0
2012-02-10 15:30:00,9.59,9.59,9.57,9.58,23600.0,8.382,8.382,8.3645,8.3733,23600.0
2012-02-10 15:35:00,9.58,9.59,9.57,9.58,25700.0,8.3733,8.382,8.3645,8.3733,25700.0
2012-02-10 15:40:00,9.58,9.6,9.58,9.6,58600.0,8.3733,8.3908,8.3733,8.3908,58600.0
2012-02-10 15:45:00,9.6,9.62,9.58,9.6,97900.0,8.3908,8.4083,8.3733,8.3908,97900.0
2012-02-10 15:50:00,9.59,9.6,9.59,9.6,38200.0,8.382,8.3908,8.382,8.3908,38200.0
2012-02-10 15:55:00,9.6,9.61,9.59,9.61,149000.0,8.3908,8.3995,8.382,8.3995,149000.0
2012-02-13 09:30:00,9.65,9.78,9.62,9.72,165600.0,8.4345,8.5481,8.4083,8.4957,165600.0
2012-02-13 09:35:00,9.71,9.71,9.66,9.68,42000.0,8.4869,8.4869,8.4432,8.4607,42000.0
2012-02-13 09:40:00,9.68,9.69,9.65,9.65,27600.0,8.4607,8.4694,8.4345,8.4345,27600.0
2012-02-13 09:45:00,9.65,9.68,9.63,9.67,77300.0,8.4345,8.4607,8.417,8.452,77300.0
2012-02-13 09:50:00,9.67,9.67,9.62,9.64,67300.0,8.452,8.452,8.4083,8.4257,67300.0
2012-02-13 09:55:00,9.64,9.66,9.64,9.66,42700.0,8.4257,8.4432,8.4257,8.4432,42700.0
2012-02-13 10:00:00,9.66,9.69,9.65,9.69,59000.0,8.4432,8.4694,8.4345,8.4694,59000.0
2012-02-13 10:05:00,9.69,9.7,9.68,9.68,59100.0,8.4694,8.4782,8.4607,8.4607,59100.0
2012-02-13 10:10:00,9.69,9.69,9.66,9.67,39200.0,8.4694,8.4694,8.4432,8.452,39200.0
2012-02-13 10:15:00,9.66,9.66,9.64,9.65,45300.0,8.4432,8.4432,8.4257,8.4345,45300.0
2012-02-13 10:20:00,9.65,9.66,9.64,9.65,23300.0,8.4345,8.4432,8.4257,8.4345,23300.0
2012-02-13 10:25:00,9.66,9.67,9.65,9.65,84600.0,8.4432,8.452,8.4345,8.4345,84600.0
2012-02-13 10:30:00,9.65,9.66,9.63,9.64,29100.0,8.4345,8.4432,8.417,8.4257,29100.0
2012-02-13 10:35:00,9.63,9.67,9.62,9.64,425000.0,8.417,8.452,8.4083,8.4257,425000.0
2012-02-13 10:40:00,9.64,9.67,9.64,9.67,19400.0,8.4257,8.452,8.4257,8.452,19400.0
2012-02-13 10:45:00,9.66,9.67,9.64,9.64,44900.0,8.4432,8.452,8.4257,8.4257,44900.0
2012-02-13 10:50:00,9.64,9.67,9.63,9.66,27900.0,8.4257,8.452,8.417,8.4432,27900.0
2012-02-13 10:55:00,9.66,9.69,9.65,9.67,58400.0,8.4432,8.4694,8.4345,8.452,58400.0
2012-02-13 11:00:00,9.67,9.68,9.65,9.65,49900.0,8.452,8.4607,8.4345,8.4345,49900.0
2012-02-13 11:05:00,9.66,9.66,9.64,9.65,139600.0,8.4432,8.4432,8.4257,8.4345,139600.0
2012-02-13 11:10:00,9.65,9.66,9.62,9.63,175300.0,8.4345,8.4432,8.4083,8.417,175300.0
2012-02-13 11:15:00,9.63,9.64,9.61,9.64,55300.0,8.417,8.4257,8.3995,8.4257,55300.0
2012-02-13 11:20:00,9.63,9.64,9.62,9.62,21900.0,8.417,8.4257,8.4083,8.4083,21900.0
2012-02-13 11:25:00,9.63,9.64,9.6,9.6,44900.0,8.417,8.4257,8.3908,8.3908,44900.0
2012-02-13 11:30:00,9.61,9.63,9.61,9.62,31100.0,8.3995,8.417,8.3995,8.4083,31100.0
2012-02-13 11:35:00,9.62,9.63,9.62,9.62,24900.0,8.4083,8.417,8.4083,8.4083,24900.0
2012-02-13 11:40:00,9.62,9.64,9.62,9.62,41900.0,8.4083,8.4257,8.4083,8.4083,41900.0
2012-02-13 11:45:00,9.62,9.64,9.62,9.64,42200.0,8.4083,8.4257,8.4083,8.4257,42200.0
2012-02-13 11:50:00,9.63,9.64,9.63,9.64,36600.0,8.417,8.4257,8.417,8.4257,36600.0
2012-02-13 11:55:00,9.64,9.64,9.61,9.62,32200.0,8.4257,8.4257,8.3995,8.4083,32200.0
2012-02-13 12:00:00,9.61,9.62,9.61,9.61,4400.0,8.3995,8.4083,8.3995,8.3995,4400.0
2012-02-13 12:05:00,9.61,9.62,9.61,9.62,10300.0,8.3995,8.4083,8.3995,8.4083,10300.0
2012-02-13 12:10:00,9.62,9.64,9.61,9.64,39600.0,8.4083,8.4257,8.3995,8.4257,39600.0
2012-02-13 12:15:00,9.64,9.65,9.63,9.64,17800.0,8.4257,8.4345,8.417,8.4257,17800.0
2012-02-13 12:20:00,9.64,9.66,9.63,9.66,27500.0,8.4257,8.4432,8.417,8.4432,27500.0
2012-02-13 12:25:00,9.66,9.66,9.64,9.65,17100.0,8.4432,8.4432,8.4257,8.4345,17100.0
2012-02-13 12:30:00,9.64,9.64,9.63,9.64,24300.0,8.4257,8.4257,8.417,8.4257,24300.0
2012-02-13 12:35:00,9.64,9.65,9.63,9.63,21000.0,8.4257,8.4345,8.417,8.417,21000.0
2012-02-13 12:40:00,9.63,9.64,9.63,9.63,72800.0,8.417,8.4257,8.417,8.417,72800.0
2012-02-13 12:45:00,9.63,9.64,9.63,9.63,11200.0,8.417,8.4257,8.417,8.417,11200.0
2012-02-13 12:50:00,9.64,9.66,9.63,9.66,14100.0,8.4257,8.4432,8.417,8.4432,14100.0
2012-02-13 12:55:00,9.66,9.68,9.65,9.68,36500.0,8.4432,8.4607,8.4345,8.4607,36500.0
2012-02-13 13:00:00,9.69,9.69,9.65,9.66,142500.0,8.4694,8.4694,8.4345,8.4432,142500.0
2012-02-13 13:05:00,9.66,9.67,9.65,9.65,106700.0,8.4432,8.452,8.4345,8.4345,106700.0
2012-02-13 13:10:00,9.64,9.66,9.63,9.66,87200.0,8.4257,8.4432,8.417,8.4432,87200.0
2012-02-13 13:15:00,9.66,9.66,9.64,9.64,47600.0,8.4432,8.4432,8.4257,8.4257,47600.0
2012-02-13 13:20:00,9.65,9.65,9.64,9.65,19300.0,8.4345,8.4345,8.4257,8.4345,19300.0
2012-02-13 13:25:00,9.65,9.67,9.64,9.67,42500.0,8.4345,8.452,8.4257,8.452,42500.0
2012-02-13 13:30:00,9.66,9.67,9.66,9.67,15900.0,8.4432,8.452,8.4432,8.452,15900.0
2012-02-13 13:35:00,9.67,9.7,9.67,9.69,61200.0,8.452,8.4782,8.452,8.4694,61200.0
2012-02-13 13:40:00,9.68,9.7,9.67,9.69,131300.0,8.4607,8.4782,8.452,8.4694,131300.0
2012-02-13 13:45:00,9.68,9.69,9.67,9.69,44600.0,8.4607,8.4694,8.452,8.4694,44600.0
2012-02-13 13:50:00,9.68,9.69,9.68,9.69,3000.0,8.4607,8.4694,8.4607,8.4694,3000.0
2012-02-13 13:55:00,9.68,9.69,9.68,9.69,6800.0,8.4607,8.4694,8.4607,8.4694,6800.0
2012-02-13 14:00:00,9.69,9.69,9.68,9.69,11500.0,8.4694,8.4694,8.4607,8.4694,11500.0
2012-02-13 14:05:00,9.68,9.7,9.68,9.7,17700.0,8.4607,8.4782,8.4607,8.4782,17700.0
2012-02-13 14:10:00,9.7,9.71,9.69,9.69,44100.0,8.4782,8.4869,8.4694,8.4694,44100.0
2012-02-13 14:15:00,9.69,9.71,9.69,9.71,24800.0,8.4694,8.4869,8.4694,8.4869,24800.0
2012-02-13 14:20:00,9.71,9.72,9.7,9.71,29700.0,8.4869,8.4957,8.4782,8.4869,29700.0
2012-02-13 14:25:00,9.71,9.71,9.7,9.7,11400.0,8.4869,8.4869,8.4782,8.4782,11400.0
2012-02-13 14:30:00,9.71,9.72,9.7,9.71,80300.0,8.4869,8.4957,8.4782,8.4869,80300.0
2012-02-13 14:35:00,9.72,9.74,9.71,9.71,58700.0,8.4957,8.5131,8.4869,8.4869,58700.0
2012-02-13 14:40:00,9.72,9.74,9.71,9.72,47500.0,8.4957,8.5131,8.4869,8.4957,47500.0
2012-02-13 14:45:00,9.72,9.73,9.7,9.7,29500.0,8.4957,8.5044,8.4782,8.4782,29500.0
2012-02-13 14:50:00,9.71,9.72,9.7,9.71,37900.0,8.4869,8.4957,8.4782,8.4869,37900.0
2012-02-13 14:55:00,9.71,9.71,9.7,9.71,11300.0,8.4869,8.4869,8.4782,8.4869,11300.0
2012-02-13 15:00:00,9.71,9.71,9.7,9.7,27800.0,8.4869,8.4869,8.4782,8.4782,27800.0
2012-02-13 15:05:00,9.7,9.71,9.69,9.69,41200.0,8.4782,8.4869,8.4694,8.4694,41200.0
2012-02-13 15:10:00,9.69,9.73,9.69,9.73,64800.0,8.4694,8.5044,8.4694,8.5044,64800.0
2012-02-13 15:15:00,9.73,9.73,9.72,9.73,20200.0,8.5044,8.5044,8.4957,8.5044,20200.0
2012-02-13 15:20:00,9.72,9.74,9.72,9.74,33800.0,8.4957,8.5131,8.4957,8.5131,33800.0
2012-02-13 15:25:00,9.74,9.74,9.72,9.74,60100.0,8.5131,8.5131,8.4957,8.5131,60100.0
2012-02-13 15:30:00,9.73,9.73,9.71,9.71,66500.0,8.5044,8.5044,8.4869,8.4869,66500.0
2012-02-13 15:35:00,9.71,9.71,9.7,9.71,41900.0,8.4869,8.4869,8.4782,8.4869,41900.0
2012-02-13 15:40:00,9.7,9.71,9.7,9.7,47100.0,8.4782,8.4869,8.4782,8.4782,47100.0
2012-02-13 15:45:00,9.7,9.71,9.68,9.68,48500.0,8.4782,8.4869,8.4607,8.4607,48500.0
2012-02-13 15:50:00,9.68,9.7,9.68,9.69,140600.0,8.4607,8.4782,8.4607,8.4694,140600.0
2012-02-13 15:55:00,9.7,9.72,9.69,9.71,273800.0,8.4782,8.4957,8.4694,8.4869,273800.0
2012-02-14 09:30:00,9.68,9.71,9.66,9.66,26700.0,8.4607,8.4869,8.4432,8.4432,26700.0
2012-02-14 09:35:00,9.66,9.67,9.61,9.64,89800.0,8.4432,8.452,8.3995,8.4257,89800.0
2012-02-14 09:40:00,9.64,9.64,9.61,9.63,86700.0,8.4257,8.4257,8.3995,8.417,86700.0
2012-02-14 09:45:00,9.64,9.64,9.57,9.59,111800.0,8.4257,8.4257,8.3645,8.382,111800.0
2012-02-14 09:50:00,9.58,9.58,9.54,9.54,83300.0,8.3733,8.3733,8.3383,8.3383,83300.0
2012-02-14 09:55:00,9.54,9.57,9.54,9.56,62600.0,8.3383,8.3645,8.3383,8.3558,62600.0
2012-02-14 10:00:00,9.56,9.56,9.52,9.53,104300.0,8.3558,8.3558,8.3208,8.3296,104300.0
2012-02-14 10:05:00,9.54,9.56,9.53,9.55,85200.0,8.3383,8.3558,8.3296,8.3471,85200.0
2012-02-14 10:10:00,9.55,9.56,9.55,9.56,26400.0,8.3471,8.3558,8.3471,8.3558,26400.0
2012-02-14 10:15:00,9.55,9.56,9.55,9.55,19400.0,8.3471,8.3558,8.3471,8.3471,19400.0
2012-02-14 10:20:00,9.55,9.58,9.55,9.58,61800.0,8.3471,8.3733,8.3471,8.3733,61800.0
2012-02-14 10:25:00,9.58,9.58,9.56,9.58,56100.0,8.3733,8.3733,8.3558,8.3733,56100.0
2012-02-14 10:30:00,9.57,9.57,9.55,9.56,60000.0,8.3645,8.3645,8.3471,8.3558,60000.0
2012-02-14 10:35:00,9.56,9.57,9.54,9.54,47700.0,8.3558,8.3645,8.3383,8.3383,47700.0
2012-02-14 10:40:00,9.54,9.55,9.52,9.53,107300.0,8.3383,8.3471,8.3208,8.3296,107300.0
2012-02-14 10:45:00,9.53,9.53,9.51,9.52,75900.0,8.3296,8.3296,8.3121,8.3208,75900.0
2012-02-14 10:50:00,9.53,9.53,9.52,9.53,38700.0,8.3296,8.3296,8.3208,8.3296,38700.0
2012-02-14 10:55:00,9.53,9.53,9.51,9.52,35700.0,8.3296,8.3296,8.3121,8.3208,35700.0
2012-02-14 11:00:00,9.52,9.52,9.51,9.51,12700.0,8.3208,8.3208,8.3121,8.3121,12700.0
2012-02-14 11:05:00,9.51,9.54,9.51,9.53,58300.0,8.3121,8.3383,8.3121,8.3296,58300.0
2012-02-14 11:10:00,9.54,9.55,9.53,9.55,24800.0,8.3383,8.3471,8.3296,8.3471,24800.0
2012-02-14 11:15:00,9.55,9.55,9.53,9.54,86700.0,8.3471,8.3471,8.3296,8.3383,86700.0
2012-02-14 11:20:00,9.54,9.56,9.54,9.55,66000.0,8.3383,8.3558,8.3383,8.3471,66000.0
2012-02-14 11:25:00,9.55,9.57,9.54,9.56,67400.0,8.3471,8.3645,8.3383,8.3558,67400.0
2012-02-14 11:30:00,9.56,9.57,9.56,9.56,17400.0,8.3558,8.3645,8.3558,8.3558,17400.0
2012-02-14 11:35:00,9.56,9.57,9.55,9.57,30400.0,8.3558,8.3645,8.3471,8.3645,30400.0
2012-02-14 11:40:00,9.57,9.58,9.56,9.57,15600.0,8.3645,8.3733,8.3558,8.3645,15600.0
2012-02-14 11:45:00,9.56,9.58,9.56,9.58,27200.0,8.3558,8.3733,8.3558,8.3733,27200.0
2012-02-14 11:50:00,9.57,9.59,9.56,9.56,31500.0,8.3645,8.382,8.3558,8.3558,31500.0
2012-02-14 11:55:00,9.57,9.57,9.56,9.57,26500.0,8.3645,8.3645,8.3558,8.3645,26500.0
2012-02-14 12:00:00,9.57,9.57,9.56,9.57,3800.0,8.3645,8.3645,8.3558,8.3645,3800.0
2012-02-14 12:05:00,9.57,9.57,9.56,9.57,6200.0,8.3645,8.3645,8.3558,8.3645,6200.0
2012-02-14 12:10:00,9.57,9.57,9.56,9.56,5800.0,8.3645,8.3645,8.3558,8.3558,5800.0
2012-02-14 12:15:00,9.56,9.57,9.56,9.56,14600.0,8.3558,8.3645,8.3558,8.3558,14600.0
2012-02-14 12:20:00,9.57,9.57,9.56,9.57,4900.0,8.3645,8.3645,8.3558,8.3645,4900.0
2012-02-14 12:25:00,9.56,9.57,9.56,9.57,5700.0,8.3558,8.3645,8.3558,8.3645,5700.0
2012-02-14 12:30:00,9.56,9.57,9.56,9.57,31900.0,8.3558,8.3645,8.3558,8.3645,31900.0
2012-02-14 12:35:00,9.57,9.57,9.56,9.57,6600.0,8.3645,8.3645,8.3558,8.3645,6600.0
2012-02-14 12:40:00,9.56,9.57,9.56,9.57,6300.0,8.3558,8.3645,8.3558,8.3645,6300.0
2012-02-14 12:45:00,9.57,9.59,9.56,9.57,64700.0,8.3645,8.382,8.3558,8.3645,64700.0
2012-02-14 12:50:00,9.57,9.59,9.57,9.58,19000.0,8.3645,8.382,8.3645,8.3733,19000.0
2012-02-14 12:55:00,9.57,9.57,9.55,9.56,49000.0,8.3645,8.3645,8.3471,8.3558,49000.0
2012-02-14 13:00:00,9.56,9.56,9.55,9.56,9700.0,8.3558,8.3558,8.3471,8.3558,9700.0
2012-02-14 13:05:00,9.56,9.57,9.55,9.55,43000.0,8.3558,8.3645,8.3471,8.3471,43000.0
2012-02-14 13:10:00,9.55,9.56,9.55,9.55,5400.0,8.3471,8.3558,8.3471,8.3471,5400.0
2012-02-14 13:15:00,9.55,9.56,9.55,9.55,12100.0,8.3471,8.3558,8.3471,8.3471,12100.0
2012-02-14 13:20:00,9.55,9.56,9.55,9.55,4100.0,8.3471,8.3558,8.3471,8.3471,4100.0
2012-02-14 13:25:00,9.55,9.57,9.55,9.57,37700.0,8.3471,8.3645,8.3471,8.3645,37700.0
2012-02-14 13:30:00,9.57,9.58,9.56,9.57,31300.0,8.3645,8.3733,8.3558,8.3645,31300.0
2012-02-14 13:35:00,9.58,9.58,9.57,9.58,6000.0,8.3733,8.3733,8.3645,8.3733,6000.0
2012-02-14 13:40:00,9.57,9.58,9.57,9.58,4200.0,8.3645,8.3733,8.3645,8.3733,4200.0
2012-02-14 13:45:00,9.57,9.57,9.55,9.55,29600.0,8.3645,8.3645,8.3471,8.3471,29600.0
2012-02-14 13:50:00,9.55,9.56,9.55,9.55,9700.0,8.3471,8.3558,8.3471,8.3471,9700.0
2012-02-14 13:55:00,9.55,9.56,9.53,9.55,131300.0,8.3471,8.3558,8.3296,8.3471,131300.0
2012-02-14 14:00:00,9.55,9.56,9.55,9.55,2400.0,8.3471,8.3558,8.3471,8.3471,2400.0
2012-02-14 14:05:00,9.55,9.57,9.54,9.55,130200.0,8.3471,8.3645,8.3383,8.3471,130200.0
2012-02-14 14:10:00,9.55,9.56,9.54,9.55,98500.0,8.3471,8.3558,8.3383,8.3471,98500.0
2012-02-14 14:15:00,9.55,9.56,9.55,9.55,25500.0,8.3471,8.3558,8.3471,8.3471,25500.0
2012-02-14 14:20:00,9.55,9.56,9.53,9.53,31900.0,8.3471,8.3558,8.3296,8.3296,31900.0
2012-02-14 14:25:00,9.53,9.54,9.53,9.54,67200.0,8.3296,8.3383,8.3296,8.3383,67200.0
2012-02-14 14:30:00,9.54,9.55,9.53,9.54,62500.0,8.3383,8.3471,8.3296,8.3383,62500.0
2012-02-14 14:35:00,9.54,9.55,9.54,9.54,15000.0,8.3383,8.3471,8.3383,8.3383,15000.0
2012-02-14 14:40:00,9.54,9.55,9.51,9.52,132200.0,8.3383,8.3471,8.3121,8.3208,132200.0
2012-02-14 14:45:00,9.52,9.53,9.51,9.51,20300.0,8.3208,8.3296,8.3121,8.3121,20300.0
2012-02-14 14:50:00,9.52,9.54,9.51,9.54,48100.0,8.3208,8.3383,8.3121,8.3383,48100.0
2012-02-14 14:55:00,9.53,9.54,9.53,9.54,7000.0,8.3296,8.3383,8.3296,8.3383,7000.0
2012-02-14 15:00:00,9.53,9.56,9.53,9.56,35000.0,8.3296,8.3558,8.3296,8.3558,35000.0
2012-02-14 15:05:00,9.56,9.56,9.55,9.56,7100.0,8.3558,8.3558,8.3471,8.3558,7100.0
2012-02-14 15:10:00,9.55,9.56,9.54,9.55,23900.0,8.3471,8.3558,8.3383,8.3471,23900.0
2012-02-14 15:15:00,9.55,9.55,9.54,9.55,20600.0,8.3471,8.3471,8.3383,8.3471,20600.0
2012-02-14 15:20:00,9.54,9.55,9.53,9.54,94700.0,8.3383,8.3471,8.3296,8.3383,94700.0
2012-02-14 15:25:00,9.54,9.54,9.53,9.54,15700.0,8.3383,8.3383,8.3296,8.3383,15700.0
2012-02-14 15:30:00,9.54,9.56,9.53,9.55,64400.0,8.3383,8.3558,8.3296,8.3471,64400.0
2012-02-14 15:35:00,9.55,9.58,9.55,9.58,43400.0,8.3471,8.3733,8.3471,8.3733,43400.0
2012-02-14 15:40:00,9.58,9.59,9.57,9.58,60200.0,8.3733,8.382,8.3645,8.3733,60200.0
2012-02-14 15:45:00,9.58,9.62,9.57,9.62,70700.0,8.3733,8.4083,8.3645,8.4083,70700.0
2012-02-14 15:50:00,9.62,9.63,9.58,9.59,97300.0,8.4083,8.417,8.3733,8.382,97300.0
2012-02-14 15:55:00,9.59,9.6,9.59,9.6,119500.0,8.382,8.3908,8.382,8.3908,119500.0
2012-02-15 09:30:00,9.61,9.68,9.61,9.68,76400.0,8.3995,8.4607,8.3995,8.4607,76400.0
2012-02-15 09:35:00,9.67,9.67,9.56,9.57,73500.0,8.452,8.452,8.3558,8.3645,73500.0
2012-02-15 09:40:00,9.57,9.57,9.53,9.57,49200.0,8.3645,8.3645,8.3296,8.3645,49200.0
2012-02-15 09:45:00,9.56,9.62,9.55,9.6,81800.0,8.3558,8.4083,8.3471,8.3908,81800.0
2012-02-15 09:50:00,9.61,9.63,9.6,9.63,105500.0,8.3995,8.417,8.3908,8.417,105500.0
2012-02-15 09:55:00,9.63,9.63,9.62,9.62,19000.0,8.417,8.417,8.4083,8.4083,19000.0
2012-02-15 10:00:00,9.63,9.64,9.63,9.64,18300.0,8.417,8.4257,8.417,8.4257,18300.0
2012-02-15 10:05:00,9.63,9.64,9.61,9.61,53100.0,8.417,8.4257,8.3995,8.3995,53100.0
2012-02-15 10:10:00,9.62,9.62,9.6,9.61,51900.0,8.4083,8.4083,8.3908,8.3995,51900.0
2012-02-15 10:15:00,9.61,9.61,9.6,9.61,22200.0,8.3995,8.3995,8.3908,8.3995,22200.0
2012-02-15 10:20:00,9.61,9.62,9.6,9.61,35900.0,8.3995,8.4083,8.3908,8.3995,35900.0
2012-02-15 10:25:00,9.62,9.63,9.61,9.63,9100.0,8.4083,8.417,8.3995,8.417,9100.0
2012-02-15 10:30:00,9.63,9.64,9.61,9.62,29200.0,8.417,8.4257,8.3995,8.4083,29200.0
2012-02-15 10:35:00,9.61,9.62,9.59,9.59,209200.0,8.3995,8.4083,8.382,8.382,209200.0
2012-02-15 10:40:00,9.6,9.63,9.6,9.63,35100.0,8.3908,8.417,8.3908,8.417,35100.0
2012-02-15 10:45:00,9.64,9.66,9.63,9.65,29100.0,8.4257,8.4432,8.417,8.4345,29100.0
2012-02-15 10:50:00,9.66,9.66,9.64,9.65,19400.0,8.4432,8.4432,8.4257,8.4345,19400.0
2012-02-15 10:55:00,9.65,9.66,9.61,9.63,66700.0,8.4345,8.4432,8.3995,8.417,66700.0
2012-02-15 11:00:00,9.62,9.63,9.6,9.62,68600.0,8.4083,8.417,8.3908,8.4083,68600.0
2012-02-15 11:05:00,9.63,9.65,9.62,9.64,70000.0,8.417,8.4345,8.4083,8.4257,70000.0
2012-02-15 11:10:00,9.64,9.64,9.63,9.64,16500.0,8.4257,8.4257,8.417,8.4257,16500.0
2012-02-15 11:15:00,9.63,9.64,9.63,9.63,4700.0,8.417,8.4257,8.417,8.417,4700.0
2012-02-15 11:20:00,9.63,9.66,9.62,9.62,71600.0,8.417,8.4432,8.4083,8.4083,71600.0
2012-02-15 11:25:00,9.62,9.64,9.62,9.64,19800.0,8.4083,8.4257,8.4083,8.4257,19800.0
2012-02-15 11:30:00,9.64,9.65,9.64,9.64,10400.0,8.4257,8.4345,8.4257,8.4257,10400.0
2012-02-15 11:35:00,9.64,9.66,9.64,9.66,15700.0,8.4257,8.4432,8.4257,8.4432,15700.0
2012-02-15 11:40:00,9.66,9.69,9.66,9.68,63500.0,8.4432,8.4694,8.4432,8.4607,63500.0
2012-02-15 11:45:00,9.69,9.7,9.68,9.68,66900.0,8.4694,8.4782,8.4607,8.4607,66900.0
2012-02-15 11:50:00,9.68,9.69,9.68,9.69,28600.0,8.4607,8.4694,8.4607,8.4694,28600.0
2012-02-15 11:55:00,9.68,9.7,9.68,9.7,52400.0,8.4607,8.4782,8.4607,8.4782,52400.0
2012-02-15 12:00:00,9.7,9.7,9.69,9.7,20000.0,8.4782,8.4782,8.4694,8.4782,20000.0
2012-02-15 12:05:00,9.7,9.7,9.67,9.67,41000.0,8.4782,8.4782,8.452,8.452,41000.0
2012-02-15 12:10:00,9.68,9.68,9.65,9.65,29000.0,8.4607,8.4607,8.4345,8.4345,29000.0
2012-02-15 12:15:00,9.65,9.66,9.64,9.64,31900.0,8.4345,8.4432,8.4257,8.4257,31900.0
2012-02-15 12:20:00,9.64,9.65,9.64,9.64,10300.0,8.4257,8.4345,8.4257,8.4257,10300.0
2012-02-15 12:25:00,9.64,9.66,9.64,9.65,35200.0,8.4257,8.4432,8.4257,8.4345,35200.0
2012-02-15 12:30:00,9.66,9.66,9.62,9.64,90100.0,8.4432,8.4432,8.4083,8.4257,90100.0
2012-02-15 12:35:00,9.64,9.65,9.63,9.64,38000.0,8.4257,8.4345,8.417,8.4257,38000.0
2012-02-15 12:40:00,9.64,9.65,9.62,9.62,153600.0,8.4257,8.4345,8.4083,8.4083,153600.0
2012-02-15 12:45:00,9.62,9.63,9.6,9.61,67800.0,8.4083,8.417,8.3908,8.3995,67800.0
2012-02-15 12:50:00,9.6,9.62,9.57,9.58,56200.0,8.3908,8.4083,8.3645,8.3733,56200.0
2012-02-15 12:55:00,9.58,9.58,9.55,9.58,33800.0,8.3733,8.3733,8.3471,8.3733,33800.0
2012-02-15 13:00:00,9.57,9.57,9.54,9.55,131900.0,8.3645,8.3645,8.3383,8.3471,131900.0
2012-02-15 13:05:00,9.55,9.56,9.55,9.55,32800.0,8.3471,8.3558,8.3471,8.3471,32800.0
2012-02-15 13:10:00,9.55,9.56,9.55,9.55,10200.0,8.3471,8.3558,8.3471,8.3471,10200.0
2012-02-15 13:15:00,9.55,9.59,9.55,9.58,43100.0,8.3471,8.382,8.3471,8.3733,43100.0
2012-02-15 13:20:00,9.59,9.59,9.58,9.59,4300.0,8.382,8.382,8.3733,8.382,4300.0
2012-02-15 13:25:00,9.59,9.59,9.57,9.58,56800.0,8.382,8.382,8.3645,8.3733,56800.0
2012-02-15 13:30:00,9.59,9.59,9.56,9.56,27000.0,8.382,8.382,8.3558,8.3558,27000.0
2012-02-15 13:35:00,9.56,9.57,9.55,9.55,24400.0,8.3558,8.3645,8.3471,8.3471,24400.0
2012-02-15 13:40:00,9.55,9.56,9.54,9.55,63800.0,8.3471,8.3558,8.3383,8.3471,63800.0
2012-02-15 13:45:00,9.55,9.55,9.52,9.52,63400.0,8.3471,8.3471,8.3208,8.3208,63400.0
2012-02-15 13:50:00,9.52,9.54,9.51,9.53,32200.0,8.3208,8.3383,8.3121,8.3296,32200.0
2012-02-15 13:55:00,9.53,9.54,9.53,9.54,53700.0,8.3296,8.3383,8.3296,8.3383,53700.0
2012-02-15 14:00:00,9.54,9.54,9.51,9.52,66500.0,8.3383,8.3383,8.3121,8.3208,66500.0
2012-02-15 14:05:00,9.52,9.53,9.52,9.52,26900.0,8.3208,8.3296,8.3208,8.3208,26900.0
2012-02-15 14:10:00,9.53,9.53,9.5,9.51,67700.0,8.3296,8.3296,8.3034,8.3121,67700.0
2012-02-15 14:15:00,9.51,9.53,9.51,9.51,54400.0,8.3121,8.3296,8.3121,8.3121,54400.0
2012-02-15 14:20:00,9.51,9.54,9.51,9.54,34600.0,8.3121,8.3383,8.3121,8.3383,34600.0
2012-02-15 14:25:00,9.54,9.57,9.53,9.56,38800.0,8.3383,8.3645,8.3296,8.3558,38800.0
2012-02-15 14:30:00,9.56,9.57,9.55,9.55,15700.0,8.3558,8.3645,8.3471,8.3471,15700.0
2012-02-15 14:35:00,9.55,9.56,9.54,9.54,16400.0,8.3471,8.3558,8.3383,8.3383,16400.0
2012-02-15 14:40:00,9.54,9.55,9.53,9.54,43700.0,8.3383,8.3471,8.3296,8.3383,43700.0
2012-02-15 14:45:00,9.54,9.54,9.52,9.54,62700.0,8.3383,8.3383,8.3208,8.3383,62700.0
2012-02-15 14:50:00,9.54,9.56,9.53,9.54,52800.0,8.3383,8.3558,8.3296,8.3383,52800.0
2012-02-15 14:55:00,9.54,9.54,9.5,9.5,51400.0,8.3383,8.3383,8.3034,8.3034,51400.0
2012-02-15 15:00:00,9.5,9.52,9.5,9.5,39400.0,8.3034,8.3208,8.3034,8.3034,39400.0
2012-02-15 15:05:00,9.5,9.53,9.5,9.51,70200.0,8.3034,8.3296,8.3034,8.3121,70200.0
2012-02-15 15:10:00,9.51,9.52,9.5,9.52,39200.0,8.3121,8.3208,8.3034,8.3208,39200.0
2012-02-15 15:15:00,9.51,9.53,9.51,9.51,40200.0,8.3121,8.3296,8.3121,8.3121,40200.0
2012-02-15 15:20:00,9.51,9.54,9.51,9.51,52200.0,8.3121,8.3383,8.3121,8.3121,52200.0
2012-02-15 15:25:00,9.51,9.52,9.51,9.51,33100.0,8.3121,8.3208,8.3121,8.3121,33100.0
2012-02-15 15:30:00,9.52,9.52,9.51,9.51,15300.0,8.3208,8.3208,8.3121,8.3121,15300.0
2012-02-15 15:35:00,9.51,9.52,9.51,9.52,33700.0,8.3121,8.3208,8.3121,8.3208,33700.0
2012-02-15 15:40:00,9.52,9.53,9.51,9.52,61100.0,8.3208,8.3296,8.3121,8.3208,61100.0
2012-02-15 15:45:00,9.52,9.54,9.52,9.52,101300.0,8.3208,8.3383,8.3208,8.3208,101300.0
2012-02-15 15:50:00,9.52,9.53,9.51,9.53,85900.0,8.3208,8.3296,8.3121,8.3296,85900.0
2012-02-15 15:55:00,9.53,9.53,9.51,9.53,161700.0,8.3296,8.3296,8.3121,8.3296,161700.0
2012-02-16 09:30:00,9.52,9.56,9.51,9.53,32300.0,8.3208,8.3558,8.3121,8.3296,32300.0
2012-02-16 09:35:00,9.53,9.53,9.45,9.47,93600.0,8.3296,8.3296,8.2597,8.2771,93600.0
2012-02-16 09:40:00,9.47,9.5,9.43,9.45,71200.0,8.2771,8.3034,8.2422,8.2597,71200.0
2012-02-16 09:45:00,9.45,9.49,9.44,9.47,129000.0,8.2597,8.2946,8.2509,8.2771,129000.0
2012-02-16 09:50:00,9.47,9.48,9.45,9.45,36800.0,8.2771,8.2859,8.2597,8.2597,36800.0
2012-02-16 09:55:00,9.44,9.49,9.44,9.49,29900.0,8.2509,8.2946,8.2509,8.2946,29900.0
2012-02-16 10:00:00,9.49,9.51,9.48,9.49,47500.0,8.2946,8.3121,8.2859,8.2946,47500.0
2012-02-16 10:05:00,9.49,9.52,9.49,9.51,101300.0,8.2946,8.3208,8.2946,8.3121,101300.0
2012-02-16 10:10:00,9.51,9.52,9.49,9.51,57000.0,8.3121,8.3208,8.2946,8.3121,57000.0
2012-02-16 10:15:00,9.51,9.52,9.48,9.5,63400.0,8.3121,8.3208,8.2859,8.3034,63400.0
2012-02-16 10:20:00,9.5,9.53,9.5,9.52,49200.0,8.3034,8.3296,8.3034,8.3208,49200.0
2012-02-16 10:25:00,9.52,9.55,9.51,9.52,44000.0,8.3208,8.3471,8.3121,8.3208,44000.0
2012-02-16 10:30:00,9.53,9.54,9.51,9.52,138400.0,8.3296,8.3383,8.3121,8.3208,138400.0
2012-02-16 10:35:00,9.51,9.53,9.5,9.5,38100.0,8.3121,8.3296,8.3034,8.3034,38100.0
2012-02-16 10:40:00,9.5,9.51,9.49,9.5,15200.0,8.3034,8.3121,8.2946,8.3034,15200.0
2012-02-16 10:45:00,9.5,9.51,9.49,9.49,4400.0,8.3034,8.3121,8.2946,8.2946,4400.0
2012-02-16 10:50:00,9.49,9.5,9.47,9.47,13800.0,8.2946,8.3034,8.2771,8.2771,13800.0
2012-02-16 10:55:00,9.47,9.47,9.46,9.47,12400.0,8.2771,8.2771,8.2684,8.2771,12400.0
2012-02-16 11:00:00,9.46,9.49,9.46,9.49,17400.0,8.2684,8.2946,8.2684,8.2946,17400.0
2012-02-16 11:05:00,9.49,9.51,9.47,9.48,23800.0,8.2946,8.3121,8.2771,8.2859,23800.0
2012-02-16 11:10:00,9.47,9.5,9.47,9.5,15200.0,8.2771,8.3034,8.2771,8.3034,15200.0
2012-02-16 11:15:00,9.5,9.52,9.5,9.52,18700.0,8.3034,8.3208,8.3034,8.3208,18700.0
2012-02-16 11:20:00,9.52,9.52,9.5,9.51,12200.0,8.3208,8.3208,8.3034,8.3121,12200.0
2012-02-16 11:25:00,9.52,9.54,9.51,9.53,16000.0,8.3208,8.3383,8.3121,8.3296,16000.0
2012-02-16 11:30:00,9.54,9.54,9.52,9.53,18300.0,8.3383,8.3383,8.3208,8.3296,18300.0
2012-02-16 11:35:00,9.53,9.58,9.53,9.56,49700.0,8.3296,8.3733,8.3296,8.3558,49700.0
2012-02-16 11:40:00,9.57,9.57,9.55,9.55,18200.0,8.3645,8.3645,8.3471,8.3471,18200.0
2012-02-16 11:45:00,9.55,9.56,9.55,9.56,9200.0,8.3471,8.3558,8.3471,8.3558,9200.0
2012-02-16 11:50:00,9.55,9.6,9.55,9.6,52800.0,8.3471,8.3908,8.3471,8.3908,52800.0
2012-02-16 11:55:00,9.59,9.6,9.57,9.58,38300.0,8.382,8.3908,8.3645,8.3733,38300.0
2012-02-16 12:00:00,9.58,9.59,9.57,9.57,25500.0,8.3733,8.382,8.3645,8.3645,25500.0
2012-02-16 12:05:00,9.57,9.59,9.57,9.59,13800.0,8.3645,8.382,8.3645,8.382,13800.0
2012-02-16 12:10:00,9.59,9.59,9.58,9.59,10800.0,8.382,8.382,8.3733,8.382,10800.0
2012-02-16 12:15:00,9.58,9.6,9.58,9.59,17900.0,8.3733,8.3908,8.3733,8.382,17900.0
2012-02-16 12:20:00,9.59,9.63,9.59,9.6,50900.0,8.382,8.417,8.382,8.3908,50900.0
2012-02-16 12:25:00,9.61,9.61,9.59,9.6,15800.0,8.3995,8.3995,8.382,8.3908,15800.0
2012-02-16 12:30:00,9.6,9.6,9.59,9.59,10100.0,8.3908,8.3908,8.382,8.382,10100.0
2012-02-16 12:35:00,9.59,9.6,9.58,9.6,25000.0,8.382,8.3908,8.3733,8.3908,25000.0
2012-02-16 12:40:00,9.59,9.6,9.58,9.59,21100.0,8.382,8.3908,8.3733,8.382,21100.0
2012-02-16 12:45:00,9.58,9.59,9.57,9.57,10400.0,8.3733,8.382,8.3645,8.3645,10400.0
2012-02-16 12:50:00,9.58,9.58,9.57,9.57,43500.0,8.3733,8.3733,8.3645,8.3645,43500.0
2012-02-16 12:55:00,9.58,9.58,9.56,9.56,26900.0,8.3733,8.3733,8.3558,8.3558,26900.0
2012-02-16 13:00:00,9.57,9.59,9.57,9.59,24900.0,8.3645,8.382,8.3645,8.382,24900.0
2012-02-16 13:05:00,9.59,9.59,9.57,9.57,14400.0,8.382,8.382,8.3645,8.3645,14400.0
2012-02-16 13:10:00,9.58,9.6,9.57,9.59,22500.0,8.3733,8.3908,8.3645,8.382,22500.0
2012-02-16 13:15:00,9.6,9.6,9.57,9.58,55000.0,8.3908,8.3908,8.3645,8.3733,55000.0
2012-02-16 13:20:00,9.58,9.59,9.58,9.59,4600.0,8.3733,8.382,8.3733,8.382,4600.0
2012-02-16 13:25:00,9.59,9.59,9.58,9.59,6800.0,8.382,8.382,8.3733,8.382,6800.0
2012-02-16 13:30:00,9.58,9.59,9.58,9.58,22600.0,8.3733,8.382,8.3733,8.3733,22600.0
2012-02-16 13:35:00,9.59,9.62,9.58,9.61,48700.0,8.382,8.4083,8.3733,8.3995,48700.0
2012-02-16 13:40:00,9.6,9.61,9.59,9.59,14000.0,8.3908,8.3995,8.382,8.382,14000.0
2012-02-16 13:45:00,9.6,9.6,9.59,9.59,7700.0,8.3908,8.3908,8.382,8.382,7700.0
2012-02-16 13:50:00,9.59,9.6,9.59,9.6,7000.0,8.382,8.3908,8.382,8.3908,7000.0
2012-02-16 13:55:00,9.6,9.6,9.59,9.6,4900.0,8.3908,8.3908,8.382,8.3908,4900.0
2012-02-16 14:00:00,9.6,9.61,9.59,9.6,14200.0,8.3908,8.3995,8.382,8.3908,14200.0
2012-02-16 14:05:00,9.61,9.61,9.6,9.61,9800.0,8.3995,8.3995,8.3908,8.3995,9800.0
2012-02-16 14:10:00,9.61,9.61,9.6,9.61,10900.0,8.3995,8.3995,8.3908,8.3995,10900.0
2012-02-16 14:15:00,9.61,9.61,9.59,9.61,33300.0,8.3995,8.3995,8.382,8.3995,33300.0
2012-02-16 14:20:00,9.61,9.61,9.6,9.61,6300.0,8.3995,8.3995,8.3908,8.3995,6300.0
2012-02-16 14:25:00,9.61,9.62,9.6,9.62,15300.0,8.3995,8.4083,8.3908,8.4083,15300.0
2012-02-16 14:30:00,9.62,9.63,9.61,9.63,29500.0,8.4083,8.417,8.3995,8.417,29500.0
2012-02-16 14:35:00,9.63,9.63,9.62,9.63,17800.0,8.417,8.417,8.4083,8.417,17800.0
2012-02-16 14:40:00,9.63,9.63,9.61,9.61,129300.0,8.417,8.417,8.3995,8.3995,129300.0
2012-02-16 14:45:00,9.62,9.62,9.6,9.6,55800.0,8.4083,8.4083,8.3908,8.3908,55800.0
2012-02-16 14:50:00,9.61,9.62,9.6,9.61,56000.0,8.3995,8.4083,8.3908,8.3995,56000.0
2012-02-16 14:55:00,9.62,9.62,9.61,9.61,36600.0,8.4083,8.4083,8.3995,8.3995,36600.0
2012-02-16 15:00:00,9.62,9.63,9.61,9.62,59500.0,8.4083,8.417,8.3995,8.4083,59500.0
2012-02-16 15:05:00,9.63,9.63,9.62,9.62,40800.0,8.417,8.417,8.4083,8.4083,40800.0
2012-02-16 15:10:00,9.63,9.63,9.59,9.6,238800.0,8.417,8.417,8.382,8.3908,238800.0
2012-02-16 15:15:00,9.6,9.62,9.59,9.62,49600.0,8.3908,8.4083,8.382,8.4083,49600.0
2012-02-16 15:20:00,9.62,9.62,9.59,9.6,101100.0,8.4083,8.4083,8.382,8.3908,101100.0
2012-02-16 15:25:00,9.6,9.6,9.59,9.6,26100.0,8.3908,8.3908,8.382,8.3908,26100.0
2012-02-16 15:30:00,9.6,9.62,9.59,9.62,59700.0,8.3908,8.4083,8.382,8.4083,59700.0
2012-02-16 15:35:00,9.62,9.63,9.61,9.63,38600.0,8.4083,8.417,8.3995,8.417,38600.0
2012-02-16 15:40:00,9.63,9.64,9.62,9.63,112200.0,8.417,8.4257,8.4083,8.417,112200.0
2012-02-16 15:45:00,9.63,9.64,9.62,9.62,164800.0,8.417,8.4257,8.4083,8.4083,164800.0
2012-02-16 15:50:00,9.63,9.63,9.6,9.61,198100.0,8.417,8.417,8.3908,8.3995,198100.0
2012-02-16 15:55:00,9.61,9.61,9.59,9.6,216800.0,8.3995,8.3995,8.382,8.3908,216800.0
2012-02-17 09:30:00,9.67,9.69,9.64,9.65,679000.0,8.452,8.4694,8.4257,8.4345,679000.0
2012-02-17 09:35:00,9.65,9.65,9.58,9.59,76400.0,8.4345,8.4345,8.3733,8.382,76400.0
2012-02-17 09:40:00,9.6,9.67,9.59,9.67,63100.0,8.3908,8.452,8.382,8.452,63100.0
2012-02-17 09:45:00,9.67,9.7,9.67,9.69,108700.0,8.452,8.4782,8.452,8.4694,108700.0
2012-02-17 09:50:00,9.7,9.71,9.67,9.68,171500.0,8.4782,8.4869,8.452,8.4607,171500.0
2012-02-17 09:55:00,9.68,9.68,9.64,9.68,111100.0,8.4607,8.4607,8.4257,8.4607,111100.0
2012-02-17 10:00:00,9.68,9.7,9.68,9.68,107700.0,8.4607,8.4782,8.4607,8.4607,107700.0
2012-02-17 10:05:00,9.69,9.71,9.68,9.68,194000.0,8.4694,8.4869,8.4607,8.4607,194000.0
2012-02-17 10:10:00,9.69,9.7,9.68,9.69,30000.0,8.4694,8.4782,8.4607,8.4694,30000.0
2012-02-17 10:15:00,9.69,9.72,9.69,9.71,52200.0,8.4694,8.4957,8.4694,8.4869,52200.0
2012-02-17 10:20:00,9.72,9.72,9.69,9.71,131400.0,8.4957,8.4957,8.4694,8.4869,131400.0
2012-02-17 10:25:00,9.7,9.71,9.68,9.69,36000.0,8.4782,8.4869,8.4607,8.4694,36000.0
2012-02-17 10:30:00,9.68,9.69,9.65,9.65,56200.0,8.4607,8.4694,8.4345,8.4345,56200.0
2012-02-17 10:35:00,9.66,9.66,9.63,9.63,31900.0,8.4432,8.4432,8.417,8.417,31900.0
2012-02-17 10:40:00,9.63,9.66,9.62,9.62,160500.0,8.417,8.4432,8.4083,8.4083,160500.0
2012-02-17 10:45:00,9.63,9.64,9.61,9.63,65400.0,8.417,8.4257,8.3995,8.417,65400.0
2012-02-17 10:50:00,9.62,9.63,9.6,9.6,28100.0,8.4083,8.417,8.3908,8.3908,28100.0
2012-02-17 10:55:00,9.6,9.6,9.57,9.58,64900.0,8.3908,8.3908,8.3645,8.3733,64900.0
2012-02-17 11:00:00,9.58,9.59,9.55,9.55,51600.0,8.3733,8.382,8.3471,8.3471,51600.0
2012-02-17 11:05:00,9.55,9.56,9.54,9.54,36600.0,8.3471,8.3558,8.3383,8.3383,36600.0
2012-02-17 11:10:00,9.54,9.55,9.53,9.54,39100.0,8.3383,8.3471,8.3296,8.3383,39100.0
2012-02-17 11:15:00,9.53,9.53,9.49,9.49,170800.0,8.3296,8.3296,8.2946,8.2946,170800.0
2012-02-17 11:20:00,9.49,9.5,9.47,9.47,120300.0,8.2946,8.3034,8.2771,8.2771,120300.0
2012-02-17 11:25:00,9.48,9.49,9.45,9.47,123000.0,8.2859,8.2946,8.2597,8.2771,123000.0
2012-02-17 11:30:00,9.47,9.5,9.46,9.49,79500.0,8.2771,8.3034,8.2684,8.2946,79500.0
2012-02-17 11:35:00,9.5,9.5,9.49,9.49,35600.0,8.3034,8.3034,8.2946,8.2946,35600.0
2012-02-17 11:40:00,9.49,9.5,9.48,9.49,52000.0,8.2946,8.3034,8.2859,8.2946,52000.0
2012-02-17 11:45:00,9.49,9.5,9.48,9.49,23600.0,8.2946,8.3034,8.2859,8.2946,23600.0
2012-02-17 11:50:00,9.48,9.49,9.48,9.48,12000.0,8.2859,8.2946,8.2859,8.2859,12000.0
2012-02-17 11:55:00,9.48,9.49,9.46,9.47,37000.0,8.2859,8.2946,8.2684,8.2771,37000.0
2012-02-17 12:00:00,9.46,9.47,9.46,9.46,9500.0,8.2684,8.2771,8.2684,8.2684,9500.0
2012-02-17 12:05:00,9.46,9.48,9.46,9.47,53600.0,8.2684,8.2859,8.2684,8.2771,53600.0
2012-02-17 12:10:00,9.47,9.48,9.47,9.47,5700.0,8.2771,8.2859,8.2771,8.2771,5700.0
2012-02-17 12:15:00,9.47,9.48,9.47,9.47,5200.0,8.2771,8.2859,8.2771,8.2771,5200.0
2012-02-17 12:20:00,9.48,9.48,9.47,9.48,9600.0,8.2859,8.2859,8.2771,8.2859,9600.0
2012-02-17 12:25:00,9.47,9.48,9.47,9.47,5700.0,8.2771,8.2859,8.2771,8.2771,5700.0
2012-02-17 12:30:00,9.47,9.48,9.46,9.46,49200.0,8.2771,8.2859,8.2684,8.2684,49200.0
2012-02-17 12:35:00,9.46,9.46,9.45,9.45,47000.0,8.2684,8.2684,8.2597,8.2597,47000.0
2012-02-17 12:40:00,9.46,9.46,9.45,9.46,50600.0,8.2684,8.2684,8.2597,8.2684,50600.0
2012-02-17 12:45:00,9.46,9.46,9.45,9.45,36500.0,8.2684,8.2684,8.2597,8.2597,36500.0
2012-02-17 12:50:00,9.46,9.46,9.45,9.45,38900.0,8.2684,8.2684,8.2597,8.2597,38900.0
2012-02-17 12:55:00,9.45,9.46,9.43,9.45,106700.0,8.2597,8.2684,8.2422,8.2597,106700.0
2012-02-17 13:00:00,9.46,9.46,9.43,9.44,73700.0,8.2684,8.2684,8.2422,8.2509,73700.0
2012-02-17 13:05:00,9.43,9.45,9.43,9.44,38800.0,8.2422,8.2597,8.2422,8.2509,38800.0
2012-02-17 13:10:00,9.45,9.46,9.44,9.46,30600.0,8.2597,8.2684,8.2509,8.2684,30600.0
2012-02-17 13:15:00,9.46,9.46,9.45,9.45,22700.0,8.2684,8.2684,8.2597,8.2597,22700.0
2012-02-17 13:20:00,9.46,9.48,9.45,9.47,79700.0,8.2684,8.2859,8.2597,8.2771,79700.0
2012-02-17 13:25:00,9.47,9.48,9.47,9.47,6300.0,8.2771,8.2859,8.2771,8.2771,6300.0
2012-02-17 13:30:00,9.47,9.48,9.46,9.46,28500.0,8.2771,8.2859,8.2684,8.2684,28500.0
2012-02-17 13:35:00,9.46,9.47,9.46,9.46,18200.0,8.2684,8.2771,8.2684,8.2684,18200.0
2012-02-17 13:40:00,9.46,9.47,9.46,9.46,40300.0,8.2684,8.2771,8.2684,8.2684,40300.0
2012-02-17 13:45:00,9.46,9.47,9.45,9.45,29900.0,8.2684,8.2771,8.2597,8.2597,29900.0
2012-02-17 13:50:00,9.46,9.46,9.44,9.46,49200.0,8.2684,8.2684,8.2509,8.2684,49200.0
2012-02-17 13:55:00,9.45,9.46,9.45,9.46,20800.0,8.2597,8.2684,8.2597,8.2684,20800.0
2012-02-17 14:00:00,9.45,9.46,9.45,9.46,31200.0,8.2597,8.2684,8.2597,8.2684,31200.0
2012-02-17 14:05:00,9.45,9.46,9.44,9.45,28900.0,8.2597,8.2684,8.2509,8.2597,28900.0
2012-02-17 14:10:00,9.44,9.47,9.44,9.47,61300.0,8.2509,8.2771,8.2509,8.2771,61300.0
2012-02-17 14:15:00,9.46,9.47,9.45,9.45,36200.0,8.2684,8.2771,8.2597,8.2597,36200.0
2012-02-17 14:20:00,9.45,9.46,9.45,9.45,28200.0,8.2597,8.2684,8.2597,8.2597,28200.0
2012-02-17 14:25:00,9.46,9.46,9.44,9.45,95000.0,8.2684,8.2684,8.2509,8.2597,95000.0
2012-02-17 14:30:00,9.45,9.45,9.44,9.45,57700.0,8.2597,8.2597,8.2509,8.2597,57700.0
2012-02-17 14:35:00,9.45,9.46,9.44,9.45,74500.0,8.2597,8.2684,8.2509,8.2597,74500.0
2012-02-17 14:40:00,9.46,9.46,9.45,9.45,31100.0,8.2684,8.2684,8.2597,8.2597,31100.0
2012-02-17 14:45:00,9.45,9.46,9.44,9.45,78900.0,8.2597,8.2684,8.2509,8.2597,78900.0
2012-02-17 14:50:00,9.45,9.46,9.44,9.45,38600.0,8.2597,8.2684,8.2509,8.2597,38600.0
2012-02-17 14:55:00,9.45,9.45,9.44,9.45,28700.0,8.2597,8.2597,8.2509,8.2597,28700.0
2012-02-17 15:00:00,9.45,9.45,9.44,9.44,29100.0,8.2597,8.2597,8.2509,8.2509,29100.0
2012-02-17 15:05:00,9.45,9.45,9.44,9.45,37300.0,8.2597,8.2597,8.2509,8.2597,37300.0
2012-02-17 15:10:00,9.45,9.45,9.44,9.44,35100.0,8.2597,8.2597,8.2509,8.2509,35100.0
2012-02-17 15:15:00,9.45,9.45,9.44,9.45,48000.0,8.2597,8.2597,8.2509,8.2597,48000.0
2012-02-17 15:20:00,9.45,9.46,9.44,9.46,114800.0,8.2597,8.2684,8.2509,8.2684,114800.0
2012-02-17 15:25:00,9.45,9.46,9.45,9.45,46200.0,8.2597,8.2684,8.2597,8.2597,46200.0
2012-02-17 15:30:00,9.45,9.46,9.45,9.46,76400.0,8.2597,8.2684,8.2597,8.2684,76400.0
2012-02-17 15:35:00,9.46,9.46,9.44,9.45,80700.0,8.2684,8.2684,8.2509,8.2597,80700.0
2012-02-17 15:40:00,9.45,9.45,9.44,9.45,138400.0,8.2597,8.2597,8.2509,8.2597,138400.0
2012-02-17 15:45:00,9.45,9.45,9.44,9.44,59100.0,8.2597,8.2597,8.2509,8.2509,59100.0
2012-02-17 15:50:00,9.45,9.45,9.44,9.44,93500.0,8.2597,8.2597,8.2509,8.2509,93500.0
2012-02-17 15:55:00,9.44,9.45,9.43,9.43,277700.0,8.2509,8.2597,8.2422,8.2422,277700.0
2012-02-21 09:30:00,9.46,9.47,9.36,9.38,116400.0,8.2684,8.2771,8.181,8.1985,116400.0
2012-02-21 09:35:00,9.37,9.38,9.34,9.35,140000.0,8.1897,8.1985,8.1635,8.1723,140000.0
2012-02-21 09:40:00,9.35,9.39,9.31,9.36,284300.0,8.1723,8.2072,8.1373,8.181,284300.0
2012-02-21 09:45:00,9.36,9.37,9.3,9.3,188900.0,8.181,8.1897,8.1286,8.1286,188900.0
2012-02-21 09:50:00,9.3,9.31,9.28,9.28,104300.0,8.1286,8.1373,8.1111,8.1111,104300.0
2012-02-21 09:55:00,9.28,9.29,9.28,9.28,34200.0,8.1111,8.1198,8.1111,8.1111,34200.0
2012-02-21 10:00:00,9.28,9.34,9.28,9.34,154900.0,8.1111,8.1635,8.1111,8.1635,154900.0
2012-02-21 10:05:00,9.34,9.34,9.31,9.32,78600.0,8.1635,8.1635,8.1373,8.146,78600.0
2012-02-21 10:10:00,9.31,9.33,9.3,9.32,109400.0,8.1373,8.1548,8.1286,8.146,109400.0
2012-02-21 10:15:00,9.32,9.33,9.29,9.29,137700.0,8.146,8.1548,8.1198,8.1198,137700.0
2012-02-21 10:20:00,9.29,9.32,9.27,9.3,52300.0,8.1198,8.146,8.1023,8.1286,52300.0
2012-02-21 10:25:00,9.31,9.32,9.3,9.3,26400.0,8.1373,8.146,8.1286,8.1286,26400.0
2012-02-21 10:30:00,9.3,9.31,9.3,9.3,5800.0,8.1286,8.1373,8.1286,8.1286,5800.0
2012-02-21 10:35:00,9.3,9.31,9.29,9.29,16900.0,8.1286,8.1373,8.1198,8.1198,16900.0
2012-02-21 10:40:00,9.29,9.29,9.23,9.23,167200.0,8.1198,8.1198,8.0674,8.0674,167200.0
2012-02-21 10:45:00,9.24,9.24,9.21,9.21,51400.0,8.0761,8.0761,8.0499,8.0499,51400.0
2012-02-21 10:50:00,9.22,9.24,9.21,9.22,102700.0,8.0586,8.0761,8.0499,8.0586,102700.0
2012-02-21 10:55:00,9.22,9.24,9.22,9.22,55800.0,8.0586,8.0761,8.0586,8.0586,55800.0
2012-02-21 11:00:00,9.21,9.23,9.21,9.22,42200.0,8.0499,8.0674,8.0499,8.0586,42200.0
2012-02-21 11:05:00,9.22,9.22,9.19,9.19,106800.0,8.0586,8.0586,8.0324,8.0324,106800.0
2012-02-21 11:10:00,9.19,9.2,9.17,9.18,98100.0,8.0324,8.0412,8.0149,8.0237,98100.0
2012-02-21 11:15:00,9.18,9.19,9.17,9.18,13800.0,8.0237,8.0324,8.0149,8.0237,13800.0
2012-02-21 11:20:00,9.18,9.18,9.17,9.18,16000.0,8.0237,8.0237,8.0149,8.0237,16000.0
2012-02-21 11:25:00,9.18,9.18,9.16,9.18,63500.0,8.0237,8.0237,8.0062,8.0237,63500.0
2012-02-21 11:30:00,9.18,9.18,9.17,9.18,31800.0,8.0237,8.0237,8.0149,8.0237,31800.0
2012-02-21 11:35:00,9.18,9.18,9.14,9.15,141400.0,8.0237,8.0237,7.9887,7.9975,141400.0
2012-02-21 11:40:00,9.14,9.16,9.14,9.14,69300.0,7.9887,8.0062,7.9887,7.9887,69300.0
2012-02-21 11:45:00,9.14,9.15,9.14,9.14,23400.0,7.9887,7.9975,7.9887,7.9887,23400.0
2012-02-21 11:50:00,9.14,9.15,9.11,9.11,62100.0,7.9887,7.9975,7.9625,7.9625,62100.0
2012-02-21 11:55:00,9.11,9.13,9.11,9.11,93100.0,7.9625,7.98,7.9625,7.9625,93100.0
2012-02-21 12:00:00,9.12,9.14,9.11,9.13,171800.0,7.9712,7.9887,7.9625,7.98,171800.0
2012-02-21 12:05:00,9.13,9.15,9.11,9.11,90200.0,7.98,7.9975,7.9625,7.9625,90200.0
2012-02-21 12:10:00,9.11,9.12,9.1,9.11,160400.0,7.9625,7.9712,7.9538,7.9625,160400.0
2012-02-21 12:15:00,9.11,9.12,9.11,9.11,33700.0,7.9625,7.9712,7.9625,7.9625,33700.0
2012-02-21 12:20:00,9.11,9.12,9.1,9.1,19500.0,7.9625,7.9712,7.9538,7.9538,19500.0
2012-02-21 12:25:00,9.11,9.12,9.1,9.11,63000.0,7.9625,7.9712,7.9538,7.9625,63000.0
2012-02-21 12:30:00,9.11,9.12,9.1,9.11,37800.0,7.9625,7.9712,7.9538,7.9625,37800.0
2012-02-21 12:35:00,9.1,9.12,9.1,9.11,56800.0,7.9538,7.9712,7.9538,7.9625,56800.0
2012-02-21 12:40:00,9.11,9.11,9.07,9.08,125600.0,7.9625,7.9625,7.9275,7.9363,125600.0
2012-02-21 12:45:00,9.07,9.09,9.07,9.08,77200.0,7.9275,7.945,7.9275,7.9363,77200.0
2012-02-21 12:50:00,9.08,9.08,9.07,9.07,9200.0,7.9363,7.9363,7.9275,7.9275,9200.0
2012-02-21 12:55:00,9.07,9.08,9.05,9.05,76500.0,7.9275,7.9363,7.91,7.91,76500.0
2012-02-21 13:00:00,9.05,9.06,9.03,9.04,173500.0,7.91,7.9188,7.8926,7.9013,173500.0
2012-02-21 13:05:00,9.04,9.06,9.04,9.05,90000.0,7.9013,7.9188,7.9013,7.91,90000.0
2012-02-21 13:10:00,9.05,9.08,9.04,9.05,189700.0,7.91,7.9363,7.9013,7.91,189700.0
2012-02-21 13:15:00,9.05,9.07,9.04,9.06,95300.0,7.91,7.9275,7.9013,7.9188,95300.0
2012-02-21 13:20:00,9.06,9.08,9.05,9.08,35900.0,7.9188,7.9363,7.91,7.9363,35900.0
2012-02-21 13:25:00,9.08,9.08,9.06,9.07,33900.0,7.9363,7.9363,7.9188,7.9275,33900.0
2012-02-21 13:30:00,9.07,9.07,9.05,9.06,58400.0,7.9275,7.9275,7.91,7.9188,58400.0
2012-02-21 13:35:00,9.06,9.08,9.04,9.04,67400.0,7.9188,7.9363,7.9013,7.9013,67400.0
2012-02-21 13:40:00,9.04,9.05,9.04,9.04,30100.0,7.9013,7.91,7.9013,7.9013,30100.0
2012-02-21 13:45:00,9.04,9.05,9.03,9.05,82300.0,7.9013,7.91,7.8926,7.91,82300.0
2012-02-21 13:50:00,9.04,9.05,9.04,9.04,58300.0,7.9013,7.91,7.9013,7.9013,58300.0
2012-02-21 13:55:00,9.04,9.05,9.03,9.04,46800.0,7.9013,7.91,7.8926,7.9013,46800.0
2012-02-21 14:00:00,9.04,9.07,9.04,9.07,165500.0,7.9013,7.9275,7.9013,7.9275,165500.0
2012-02-21 14:05:00,9.07,9.08,9.05,9.08,114700.0,7.9275,7.9363,7.91,7.9363,114700.0
2012-02-21 14:10:00,9.08,9.08,9.06,9.07,57200.0,7.9363,7.9363,7.9188,7.9275,57200.0
2012-02-21 14:15:00,9.07,9.07,9.06,9.06,40500.0,7.9275,7.9275,7.9188,7.9188,40500.0
2012-02-21 14:20:00,9.06,9.08,9.05,9.08,80300.0,7.9188,7.9363,7.91,7.9363,80300.0
2012-02-21 14:25:00,9.07,9.08,9.05,9.06,118200.0,7.9275,7.9363,7.91,7.9188,118200.0
2012-02-21 14:30:00,9.05,9.07,9.05,9.06,163600.0,7.91,7.9275,7.91,7.9188,163600.0
2012-02-21 14:35:00,9.06,9.07,9.05,9.05,83300.0,7.9188,7.9275,7.91,7.91,83300.0
2012-02-21 14:40:00,9.05,9.06,9.03,9.04,102500.0,7.91,7.9188,7.8926,7.9013,102500.0
2012-02-21 14:45:00,9.04,9.04,9.03,9.04,56700.0,7.9013,7.9013,7.8926,7.9013,56700.0
2012-02-21 14:50:00,9.04,9.04,9.03,9.04,45400.0,7.9013,7.9013,7.8926,7.9013,45400.0
2012-02-21 14:55:00,9.03,9.04,9.02,9.03,250800.0,7.8926,7.9013,7.8838,7.8926,250800.0
2012-02-21 15:00:00,9.03,9.05,9.03,9.04,34800.0,7.8926,7.91,7.8926,7.9013,34800.0
2012-02-21 15:05:00,9.05,9.05,9.03,9.03,31400.0,7.91,7.91,7.8926,7.8926,31400.0
2012-02-21 15:10:00,9.03,9.05,9.03,9.05,37200.0,7.8926,7.91,7.8926,7.91,37200.0
2012-02-21 15:15:00,9.05,9.06,9.04,9.05,92700.0,7.91,7.9188,7.9013,7.91,92700.0
2012-02-21 15:20:00,9.04,9.06,9.04,9.05,40100.0,7.9013,7.9188,7.9013,7.91,40100.0
2012-02-21 15:25:00,9.05,9.06,9.01,9.03,116400.0,7.91,7.9188,7.8751,7.8926,116400.0
2012-02-21 15:30:00,9.03,9.07,9.03,9.05,114400.0,7.8926,7.9275,7.8926,7.91,114400.0
2012-02-21 15:35:00,9.05,9.08,9.05,9.08,90800.0,7.91,7.9363,7.91,7.9363,90800.0
2012-02-21 15:40:00,9.08,9.1,9.07,9.09,103900.0,7.9363,7.9538,7.9275,7.945,103900.0
2012-02-21 15:45:00,9.09,9.1,9.08,9.1,57300.0,7.945,7.9538,7.9363,7.9538,57300.0
2012-02-21 15:50:00,9.1,9.1,9.09,9.1,112100.0,7.9538,7.9538,7.945,7.9538,112100.0
2012-02-21 15:55:00,9.1,9.1,9.09,9.09,270300.0,7.9538,7.9538,7.945,7.945,270300.0
2012-02-22 09:30:00,9.03,9.12,9.03,9.11,110000.0,7.8926,7.9712,7.8926,7.9625,110000.0
2012-02-22 09:35:00,9.12,9.13,9.09,9.12,77800.0,7.9712,7.98,7.945,7.9712,77800.0
2012-02-22 09:40:00,9.11,9.15,9.11,9.13,59100.0,7.9625,7.9975,7.9625,7.98,59100.0
2012-02-22 09:45:00,9.12,9.14,9.1,9.11,107500.0,7.9712,7.9887,7.9538,7.9625,107500.0
2012-02-22 09:50:00,9.11,9.13,9.1,9.12,55400.0,7.9625,7.98,7.9538,7.9712,55400.0
2012-02-22 09:55:00,9.13,9.13,9.11,9.11,22900.0,7.98,7.98,7.9625,7.9625,22900.0
2012-02-22 10:00:00,9.1,9.11,9.05,9.09,87800.0,7.9538,7.9625,7.91,7.945,87800.0
2012-02-22 10:05:00,9.09,9.1,9.07,9.07,22900.0,7.945,7.9538,7.9275,7.9275,22900.0
2012-02-22 10:10:00,9.08,9.08,9.06,9.06,50800.0,7.9363,7.9363,7.9188,7.9188,50800.0
2012-02-22 10:15:00,9.06,9.07,9.04,9.05,101400.0,7.9188,7.9275,7.9013,7.91,101400.0
2012-02-22 10:20:00,9.05,9.05,9.01,9.02,116300.0,7.91,7.91,7.8751,7.8838,116300.0
2012-02-22 10:25:00,9.03,9.03,9.01,9.01,33200.0,7.8926,7.8926,7.8751,7.8751,33200.0
2012-02-22 10:30:00,9.01,9.02,8.97,8.98,112400.0,7.8751,7.8838,7.8401,7.8489,112400.0
2012-02-22 10:35:00,8.98,9.0,8.95,8.96,137600.0,7.8489,7.8663,7.8226,7.8314,137600.0
2012-02-22 10:40:00,8.95,8.98,8.95,8.96,62300.0,7.8226,7.8489,7.8226,7.8314,62300.0
2012-02-22 10:45:00,8.96,8.99,8.96,8.99,46400.0,7.8314,7.8576,7.8314,7.8576,46400.0
2012-02-22 10:50:00,8.99,9.0,8.97,8.99,156500.0,7.8576,7.8663,7.8401,7.8576,156500.0
2012-02-22 10:55:00,8.99,9.04,8.98,9.04,226800.0,7.8576,7.9013,7.8489,7.9013,226800.0
2012-02-22 11:00:00,9.04,9.1,9.02,9.1,227200.0,7.9013,7.9538,7.8838,7.9538,227200.0
2012-02-22 11:05:00,9.09,9.12,9.09,9.12,182100.0,7.945,7.9712,7.945,7.9712,182100.0
2012-02-22 11:10:00,9.11,9.11,9.07,9.07,71700.0,7.9625,7.9625,7.9275,7.9275,71700.0
2012-02-22 11:15:00,9.08,9.09,9.06,9.07,87600.0,7.9363,7.945,7.9188,7.9275,87600.0
2012-02-22 11:20:00,9.07,9.11,9.05,9.11,169200.0,7.9275,7.9625,7.91,7.9625,169200.0
2012-02-22 11:25:00,9.11,9.11,9.08,9.09,44200.0,7.9625,7.9625,7.9363,7.945,44200.0
2012-02-22 11:30:00,9.09,9.1,9.08,9.09,281600.0,7.945,7.9538,7.9363,7.945,281600.0
2012-02-22 11:35:00,9.09,9.09,9.06,9.06,116700.0,7.945,7.945,7.9188,7.9188,116700.0
2012-02-22 11:40:00,9.07,9.07,9.03,9.04,42100.0,7.9275,7.9275,7.8926,7.9013,42100.0
2012-02-22 11:45:00,9.04,9.04,9.03,9.03,31300.0,7.9013,7.9013,7.8926,7.8926,31300.0
2012-02-22 11:50:00,9.03,9.04,9.01,9.02,38400.0,7.8926,7.9013,7.8751,7.8838,38400.0
2012-02-22 11:55:00,9.02,9.05,9.01,9.04,79500.0,7.8838,7.91,7.8751,7.9013,79500.0
2012-02-22 12:00:00,9.04,9.05,9.02,9.04,71300.0,7.9013,7.91,7.8838,7.9013,71300.0
2012-02-22 12:05:00,9.04,9.04,9.02,9.02,50400.0,7.9013,7.9013,7.8838,7.8838,50400.0
2012-02-22 12:10:00,9.02,9.03,9.02,9.02,19800.0,7.8838,7.8926,7.8838,7.8838,19800.0
2012-02-22 12:15:00,9.02,9.05,9.02,9.04,42400.0,7.8838,7.91,7.8838,7.9013,42400.0
2012-02-22 12:20:00,9.04,9.06,9.04,9.05,31800.0,7.9013,7.9188,7.9013,7.91,31800.0
2012-02-22 12:25:00,9.06,9.1,9.05,9.1,52000.0,7.9188,7.9538,7.91,7.9538,52000.0
2012-02-22 12:30:00,9.1,9.12,9.09,9.11,133000.0,7.9538,7.9712,7.945,7.9625,133000.0
2012-02-22 12:35:00,9.12,9.12,9.11,9.12,54600.0,7.9712,7.9712,7.9625,7.9712,54600.0
2012-02-22 12:40:00,9.11,9.12,9.11,9.12,20300.0,7.9625,7.9712,7.9625,7.9712,20300.0
2012-02-22 12:45:00,9.11,9.12,9.11,9.11,36800.0,7.9625,7.9712,7.9625,7.9625,36800.0
2012-02-22 12:50:00,9.12,9.12,9.1,9.12,103200.0,7.9712,7.9712,7.9538,7.9712,103200.0
2012-02-22 12:55:00,9.1,9.11,9.09,9.09,16300.0,7.9538,7.9625,7.945,7.945,16300.0
2012-02-22 13:00:00,9.09,9.09,9.08,9.08,42300.0,7.945,7.945,7.9363,7.9363,42300.0
2012-02-22 13:05:00,9.08,9.1,9.08,9.09,51500.0,7.9363,7.9538,7.9363,7.945,51500.0
2012-02-22 13:10:00,9.09,9.1,9.08,9.08,12100.0,7.945,7.9538,7.9363,7.9363,12100.0
2012-02-22 13:15:00,9.08,9.09,9.08,9.08,9500.0,7.9363,7.945,7.9363,7.9363,9500.0
2012-02-22 13:20:00,9.08,9.09,9.08,9.08,11000.0,7.9363,7.945,7.9363,7.9363,11000.0
2012-02-22 13:25:00,9.08,9.09,9.07,9.08,27600.0,7.9363,7.945,7.9275,7.9363,27600.0
2012-02-22 13:30:00,9.07,9.08,9.07,9.07,21700.0,7.9275,7.9363,7.9275,7.9275,21700.0
2012-02-22 13:35:00,9.07,9.08,9.06,9.06,32200.0,7.9275,7.9363,7.9188,7.9188,32200.0
2012-02-22 13:40:00,9.06,9.07,9.05,9.06,38700.0,7.9188,7.9275,7.91,7.9188,38700.0
2012-02-22 13:45:00,9.06,9.07,9.06,9.07,14100.0,7.9188,7.9275,7.9188,7.9275,14100.0
2012-02-22 13:50:00,9.06,9.07,9.06,9.06,7900.0,7.9188,7.9275,7.9188,7.9188,7900.0
2012-02-22 13:55:00,9.06,9.07,9.05,9.06,57300.0,7.9188,7.9275,7.91,7.9188,57300.0
2012-02-22 14:00:00,9.05,9.06,9.05,9.05,33400.0,7.91,7.9188,7.91,7.91,33400.0
2012-02-22 14:05:00,9.05,9.07,9.05,9.05,63300.0,7.91,7.9275,7.91,7.91,63300.0
2012-02-22 14:10:00,9.05,9.06,9.05,9.06,45800.0,7.91,7.9188,7.91,7.9188,45800.0
2012-02-22 14:15:00,9.06,9.09,9.05,9.09,64500.0,7.9188,7.945,7.91,7.945,64500.0
2012-02-22 14:20:00,9.09,9.09,9.07,9.07,39200.0,7.945,7.945,7.9275,7.9275,39200.0
2012-02-22 14:25:00,9.07,9.08,9.07,9.08,8700.0,7.9275,7.9363,7.9275,7.9363,8700.0
2012-02-22 14:30:00,9.08,9.08,9.04,9.04,104800.0,7.9363,7.9363,7.9013,7.9013,104800.0
2012-02-22 14:35:00,9.03,9.04,9.02,9.02,41900.0,7.8926,7.9013,7.8838,7.8838,41900.0
2012-02-22 14:40:00,9.02,9.03,9.02,9.03,59900.0,7.8838,7.8926,7.8838,7.8926,59900.0
2012-02-22 14:45:00,9.02,9.03,9.02,9.03,7700.0,7.8838,7.8926,7.8838,7.8926,7700.0
2012-02-22 14:50:00,9.03,9.03,9.02,9.03,19600.0,7.8926,7.8926,7.8838,7.8926,19600.0
2012-02-22 14:55:00,9.03,9.03,9.02,9.02,9100.0,7.8926,7.8926,7.8838,7.8838,9100.0
2012-02-22 15:00:00,9.02,9.03,9.02,9.02,10300.0,7.8838,7.8926,7.8838,7.8838,10300.0
2012-02-22 15:05:00,9.03,9.03,9.02,9.03,15000.0,7.8926,7.8926,7.8838,7.8926,15000.0
2012-02-22 15:10:00,9.02,9.05,9.02,9.04,63700.0,7.8838,7.91,7.8838,7.9013,63700.0
2012-02-22 15:15:00,9.05,9.05,9.04,9.04,12700.0,7.91,7.91,7.9013,7.9013,12700.0
2012-02-22 15:20:00,9.04,9.05,9.04,9.04,19000.0,7.9013,7.91,7.9013,7.9013,19000.0
2012-02-22 15:25:00,9.04,9.05,9.02,9.03,92300.0,7.9013,7.91,7.8838,7.8926,92300.0
2012-02-22 15:30:00,9.02,9.03,9.02,9.02,49300.0,7.8838,7.8926,7.8838,7.8838,49300.0
2012-02-22 15:35:00,9.03,9.04,9.02,9.02,121100.0,7.8926,7.9013,7.8838,7.8838,121100.0
2012-02-22 15:40:00,9.03,9.03,9.02,9.02,38600.0,7.8926,7.8926,7.8838,7.8838,38600.0
2012-02-22 15:45:00,9.02,9.03,9.01,9.01,122100.0,7.8838,7.8926,7.8751,7.8751,122100.0
2012-02-22 15:50:00,9.01,9.02,9.0,9.01,103000.0,7.8751,7.8838,7.8663,7.8751,103000.0
2012-02-22 15:55:00,9.0,9.02,9.0,9.01,217400.0,7.8663,7.8838,7.8663,7.8751,217400.0
2012-02-23 09:30:00,9.0,9.04,8.94,8.99,90000.0,7.8663,7.9013,7.8139,7.8576,90000.0
2012-02-23 09:35:00,8.99,8.99,8.93,8.95,84500.0,7.8576,7.8576,7.8052,7.8226,84500.0
2012-02-23 09:40:00,8.96,8.99,8.91,8.96,119000.0,7.8314,7.8576,7.7877,7.8314,119000.0
2012-02-23 09:45:00,8.96,8.97,8.92,8.93,54500.0,7.8314,7.8401,7.7964,7.8052,54500.0
2012-02-23 09:50:00,8.93,8.94,8.89,8.91,64100.0,7.8052,7.8139,7.7702,7.7877,64100.0
2012-02-23 09:55:00,8.91,8.92,8.87,8.87,68700.0,7.7877,7.7964,7.7527,7.7527,68700.0
2012-02-23 10:00:00,8.87,8.9,8.87,8.89,62100.0,7.7527,7.7789,7.7527,7.7702,62100.0
2012-02-23 10:05:00,8.89,8.91,8.89,8.9,47900.0,7.7702,7.7877,7.7702,7.7789,47900.0
2012-02-23 10:10:00,8.9,8.91,8.87,8.87,43000.0,7.7789,7.7877,7.7527,7.7527,43000.0
2012-02-23 10:15:00,8.88,8.88,8.87,8.87,34300.0,7.7615,7.7615,7.7527,7.7527,34300.0
2012-02-23 10:20:00,8.87,8.88,8.86,8.86,89000.0,7.7527,7.7615,7.744,7.744,89000.0
2012-02-23 10:25:00,8.86,8.89,8.86,8.87,38800.0,7.744,7.7702,7.744,7.7527,38800.0
2012-02-23 10:30:00,8.87,8.88,8.87,8.87,29900.0,7.7527,7.7615,7.7527,7.7527,29900.0
2012-02-23 10:35:00,8.87,8.88,8.85,8.86,82500.0,7.7527,7.7615,7.7352,7.744,82500.0
2012-02-23 10:40:00,8.85,8.87,8.85,8.85,82800.0,7.7352,7.7527,7.7352,7.7352,82800.0
2012-02-23 10:45:00,8.85,8.86,8.85,8.85,41500.0,7.7352,7.744,7.7352,7.7352,41500.0
2012-02-23 10:50:00,8.85,8.9,8.85,8.88,262900.0,7.7352,7.7789,7.7352,7.7615,262900.0
2012-02-23 10:55:00,8.89,8.9,8.87,8.89,89100.0,7.7702,7.7789,7.7527,7.7702,89100.0
2012-02-23 11:00:00,8.9,8.92,8.89,8.91,93100.0,7.7789,7.7964,7.7702,7.7877,93100.0
2012-02-23 11:05:00,8.91,8.95,8.9,8.93,67600.0,7.7877,7.8226,7.7789,7.8052,67600.0
2012-02-23 11:10:00,8.92,8.94,8.92,8.93,28700.0,7.7964,7.8139,7.7964,7.8052,28700.0
2012-02-23 11:15:00,8.93,8.95,8.91,8.91,66500.0,7.8052,7.8226,7.7877,7.7877,66500.0
2012-02-23 11:20:00,8.91,8.92,8.91,8.91,30200.0,7.7877,7.7964,7.7877,7.7877,30200.0
2012-02-23 11:25:00,8.91,8.93,8.91,8.93,27600.0,7.7877,7.8052,7.7877,7.8052,27600.0
2012-02-23 11:30:00,8.92,8.95,8.92,8.92,72900.0,7.7964,7.8226,7.7964,7.7964,72900.0
2012-02-23 11:35:00,8.92,8.93,8.9,8.91,57000.0,7.7964,7.8052,7.7789,7.7877,57000.0
2012-02-23 11:40:00,8.91,8.92,8.9,8.91,36600.0,7.7877,7.7964,7.7789,7.7877,36600.0
2012-02-23 11:45:00,8.9,8.91,8.9,8.9,10800.0,7.7789,7.7877,7.7789,7.7789,10800.0
2012-02-23 11:50:00,8.91,8.91,8.9,8.9,27800.0,7.7877,7.7877,7.7789,7.7789,27800.0
2012-02-23 11:55:00,8.9,8.92,8.9,8.91,40700.0,7.7789,7.7964,7.7789,7.7877,40700.0
2012-02-23 12:00:00,8.91,8.92,8.91,8.92,15300.0,7.7877,7.7964,7.7877,7.7964,15300.0
2012-02-23 12:05:00,8.92,8.96,8.91,8.96,63300.0,7.7964,7.8314,7.7877,7.8314,63300.0
2012-02-23 12:10:00,8.96,8.96,8.94,8.95,67400.0,7.8314,7.8314,7.8139,7.8226,67400.0
2012-02-23 12:15:00,8.95,8.95,8.93,8.94,38200.0,7.8226,7.8226,7.8052,7.8139,38200.0
2012-02-23 12:20:00,8.93,8.94,8.93,8.94,18900.0,7.8052,7.8139,7.8052,7.8139,18900.0
2012-02-23 12:25:00,8.93,8.95,8.93,8.93,49900.0,7.8052,7.8226,7.8052,7.8052,49900.0
2012-02-23 12:30:00,8.93,8.94,8.93,8.93,15500.0,7.8052,7.8139,7.8052,7.8052,15500.0
2012-02-23 12:35:00,8.94,8.94,8.93,8.94,18400.0,7.8139,7.8139,7.8052,7.8139,18400.0
2012-02-23 12:40:00,8.93,8.94,8.92,8.93,50000.0,7.8052,7.8139,7.7964,7.8052,50000.0
2012-02-23 12:45:00,8.92,8.93,8.91,8.91,27500.0,7.7964,7.8052,7.7877,7.7877,27500.0
2012-02-23 12:50:00,8.91,8.92,8.91,8.91,7600.0,7.7877,7.7964,7.7877,7.7877,7600.0
2012-02-23 12:55:00,8.91,8.92,8.91,8.91,12800.0,7.7877,7.7964,7.7877,7.7877,12800.0
2012-02-23 13:00:00,8.91,8.92,8.91,8.92,17700.0,7.7877,7.7964,7.7877,7.7964,17700.0
2012-02-23 13:05:00,8.91,8.92,8.9,8.91,41200.0,7.7877,7.7964,7.7789,7.7877,41200.0
2012-02-23 13:10:00,8.91,8.91,8.9,8.9,23700.0,7.7877,7.7877,7.7789,7.7789,23700.0
2012-02-23 13:15:00,8.9,8.92,8.9,8.92,31900.0,7.7789,7.7964,7.7789,7.7964,31900.0
2012-02-23 13:20:00,8.91,8.92,8.91,8.92,8700.0,7.7877,7.7964,7.7877,7.7964,8700.0
2012-02-23 13:25:00,8.91,8.92,8.9,8.91,43300.0,7.7877,7.7964,7.7789,7.7877,43300.0
2012-02-23 13:30:00,8.91,8.91,8.88,8.89,109000.0,7.7877,7.7877,7.7615,7.7702,109000.0
2012-02-23 13:35:00,8.9,8.9,8.89,8.89,6800.0,7.7789,7.7789,7.7702,7.7702,6800.0
2012-02-23 13:40:00,8.89,8.92,8.89,8.92,58000.0,7.7702,7.7964,7.7702,7.7964,58000.0
2012-02-23 13:45:00,8.92,8.93,8.91,8.93,48100.0,7.7964,7.8052,7.7877,7.8052,48100.0
2012-02-23 13:50:00,8.93,8.93,8.92,8.93,18200.0,7.8052,7.8052,7.7964,7.8052,18200.0
2012-02-23 13:55:00,8.92,8.93,8.9,8.92,50300.0,7.7964,7.8052,7.7789,7.7964,50300.0
2012-02-23 14:00:00,8.91,8.92,8.89,8.89,33400.0,7.7877,7.7964,7.7702,7.7702,33400.0
2012-02-23 14:05:00,8.89,8.91,8.89,8.9,25800.0,7.7702,7.7877,7.7702,7.7789,25800.0
2012-02-23 14:10:00,8.9,8.91,8.89,8.9,28700.0,7.7789,7.7877,7.7702,7.7789,28700.0
2012-02-23 14:15:00,8.89,8.9,8.89,8.89,22200.0,7.7702,7.7789,7.7702,7.7702,22200.0
2012-02-23 14:20:00,8.89,8.9,8.87,8.87,92400.0,7.7702,7.7789,7.7527,7.7527,92400.0
2012-02-23 14:25:00,8.87,8.88,8.85,8.85,128200.0,7.7527,7.7615,7.7352,7.7352,128200.0
2012-02-23 14:30:00,8.85,8.86,8.83,8.83,75100.0,7.7352,7.744,7.7178,7.7178,75100.0
2012-02-23 14:35:00,8.84,8.84,8.83,8.83,10500.0,7.7265,7.7265,7.7178,7.7178,10500.0
2012-02-23 14:40:00,8.83,8.84,8.78,8.79,216700.0,7.7178,7.7265,7.6741,7.6828,216700.0
2012-02-23 14:45:00,8.79,8.79,8.77,8.78,59700.0,7.6828,7.6828,7.6653,7.6741,59700.0
2012-02-23 14:50:00,8.78,8.79,8.77,8.78,114500.0,7.6741,7.6828,7.6653,7.6741,114500.0
2012-02-23 14:55:00,8.79,8.82,8.78,8.8,220000.0,7.6828,7.709,7.6741,7.6915,220000.0
2012-02-23 15:00:00,8.81,8.84,8.8,8.83,124600.0,7.7003,7.7265,7.6915,7.7178,124600.0
2012-02-23 15:05:00,8.83,8.86,8.83,8.86,45400.0,7.7178,7.744,7.7178,7.744,45400.0
2012-02-23 15:10:00,8.86,8.87,8.85,8.86,58600.0,7.744,7.7527,7.7352,7.744,58600.0
2012-02-23 15:15:00,8.86,8.88,8.86,8.87,35500.0,7.744,7.7615,7.744,7.7527,35500.0
2012-02-23 15:20:00,8.87,8.88,8.84,8.85,123800.0,7.7527,7.7615,7.7265,7.7352,123800.0
2012-02-23 15:25:00,8.85,8.86,8.85,8.86,51500.0,7.7352,7.744,7.7352,7.744,51500.0
2012-02-23 15:30:00,8.85,8.88,8.85,8.86,253700.0,7.7352,7.7615,7.7352,7.744,253700.0
2012-02-23 15:35:00,8.86,8.86,8.85,8.85,128600.0,7.744,7.744,7.7352,7.7352,128600.0
2012-02-23 15:40:00,8.86,8.88,8.84,8.88,289800.0,7.744,7.7615,7.7265,7.7615,289800.0
2012-02-23 15:45:00,8.88,8.89,8.87,8.89,157300.0,7.7615,7.7702,7.7527,7.7702,157300.0
2012-02-23 15:50:00,8.89,8.9,8.88,8.89,173500.0,7.7702,7.7789,7.7615,7.7702,173500.0
2012-02-23 15:55:00,8.88,8.89,8.86,8.86,1032600.0,7.7615,7.7702,7.744,7.744,1032600.0
2012-02-24 09:30:00,8.89,8.92,8.88,8.92,48900.0,7.7702,7.7964,7.7615,7.7964,48900.0
2012-02-24 09:35:00,8.92,8.92,8.82,8.88,91600.0,7.7964,7.7964,7.709,7.7615,91600.0
2012-02-24 09:40:00,8.88,8.9,8.87,8.88,13800.0,7.7615,7.7789,7.7527,7.7615,13800.0
2012-02-24 09:45:00,8.88,8.94,8.88,8.88,56000.0,7.7615,7.8139,7.7615,7.7615,56000.0
2012-02-24 09:50:00,8.88,8.91,8.88,8.91,13500.0,7.7615,7.7877,7.7615,7.7877,13500.0
2012-02-24 09:55:00,8.91,8.93,8.9,8.92,17800.0,7.7877,7.8052,7.7789,7.7964,17800.0
2012-02-24 10:00:00,8.92,8.93,8.89,8.9,19100.0,7.7964,7.8052,7.7702,7.7789,19100.0
2012-02-24 10:05:00,8.9,8.9,8.89,8.89,7100.0,7.7789,7.7789,7.7702,7.7702,7100.0
2012-02-24 10:10:00,8.89,8.9,8.89,8.9,12900.0,7.7702,7.7789,7.7702,7.7789,12900.0
2012-02-24 10:15:00,8.9,8.91,8.88,8.89,51400.0,7.7789,7.7877,7.7615,7.7702,51400.0
2012-02-24 10:20:00,8.88,8.89,8.85,8.86,49900.0,7.7615,7.7702,7.7352,7.744,49900.0
2012-02-24 10:25:00,8.87,8.87,8.85,8.85,12000.0,7.7527,7.7527,7.7352,7.7352,12000.0
2012-02-24 10:30:00,8.85,8.88,8.85,8.87,38900.0,7.7352,7.7615,7.7352,7.7527,38900.0
2012-02-24 10:35:00,8.87,8.88,8.86,8.86,11300.0,7.7527,7.7615,7.744,7.744,11300.0
2012-02-24 10:40:00,8.87,8.89,8.86,8.88,17500.0,7.7527,7.7702,7.744,7.7615,17500.0
2012-02-24 10:45:00,8.89,8.89,8.88,8.89,7700.0,7.7702,7.7702,7.7615,7.7702,7700.0
2012-02-24 10:50:00,8.89,8.89,8.86,8.87,30400.0,7.7702,7.7702,7.744,7.7527,30400.0
2012-02-24 10:55:00,8.86,8.87,8.86,8.87,6500.0,7.744,7.7527,7.744,7.7527,6500.0
2012-02-24 11:00:00,8.87,8.89,8.86,8.88,29400.0,7.7527,7.7702,7.744,7.7615,29400.0
2012-02-24 11:05:00,8.89,8.9,8.88,8.89,14700.0,7.7702,7.7789,7.7615,7.7702,14700.0
2012-02-24 11:10:00,8.9,8.9,8.88,8.89,17500.0,7.7789,7.7789,7.7615,7.7702,17500.0
2012-02-24 11:15:00,8.89,8.89,8.88,8.88,9300.0,7.7702,7.7702,7.7615,7.7615,9300.0
2012-02-24 11:20:00,8.89,8.89,8.88,8.88,61800.0,7.7702,7.7702,7.7615,7.7615,61800.0
2012-02-24 11:25:00,8.88,8.89,8.88,8.89,5000.0,7.7615,7.7702,7.7615,7.7702,5000.0
2012-02-24 11:30:00,8.88,8.89,8.88,8.88,8700.0,7.7615,7.7702,7.7615,7.7615,8700.0
2012-02-24 11:35:00,8.88,8.89,8.88,8.89,10700.0,7.7615,7.7702,7.7615,7.7702,10700.0
2012-02-24 11:40:00,8.89,8.89,8.88,8.88,15200.0,7.7702,7.7702,7.7615,7.7615,15200.0
2012-02-24 11:45:00,8.89,8.91,8.88,8.91,38700.0,7.7702,7.7877,7.7615,7.7877,38700.0
2012-02-24 11:50:00,8.91,8.92,8.91,8.92,14800.0,7.7877,7.7964,7.7877,7.7964,14800.0
2012-02-24 11:55:00,8.91,8.92,8.9,8.9,25800.0,7.7877,7.7964,7.7789,7.7789,25800.0
2012-02-24 12:00:00,8.91,8.91,8.89,8.89,15400.0,7.7877,7.7877,7.7702,7.7702,15400.0
2012-02-24 12:05:00,8.9,8.9,8.89,8.89,15700.0,7.7789,7.7789,7.7702,7.7702,15700.0
2012-02-24 12:10:00,8.89,8.9,8.89,8.89,5700.0,7.7702,7.7789,7.7702,7.7702,5700.0
2012-02-24 12:15:00,8.9,8.9,8.89,8.89,9600.0,7.7789,7.7789,7.7702,7.7702,9600.0
2012-02-24 12:20:00,8.89,8.89,8.88,8.88,17900.0,7.7702,7.7702,7.7615,7.7615,17900.0
2012-02-24 12:25:00,8.89,8.89,8.88,8.88,10700.0,7.7702,7.7702,7.7615,7.7615,10700.0
2012-02-24 12:30:00,8.89,8.89,8.88,8.88,11900.0,7.7702,7.7702,7.7615,7.7615,11900.0
2012-02-24 12:35:00,8.89,8.89,8.88,8.88,27500.0,7.7702,7.7702,7.7615,7.7615,27500.0
2012-02-24 12:40:00,8.88,8.89,8.88,8.89,16800.0,7.7615,7.7702,7.7615,7.7702,16800.0
2012-02-24 12:45:00,8.88,8.89,8.88,8.88,11200.0,7.7615,7.7702,7.7615,7.7615,11200.0
2012-02-24 12:50:00,8.88,8.89,8.88,8.89,10900.0,7.7615,7.7702,7.7615,7.7702,10900.0
2012-02-24 12:55:00,8.88,8.89,8.88,8.88,13300.0,7.7615,7.7702,7.7615,7.7615,13300.0
2012-02-24 13:00:00,8.89,8.89,8.88,8.88,6600.0,7.7702,7.7702,7.7615,7.7615,6600.0
2012-02-24 13:05:00,8.88,8.89,8.88,8.88,13700.0,7.7615,7.7702,7.7615,7.7615,13700.0
2012-02-24 13:10:00,8.89,8.89,8.86,8.86,41800.0,7.7702,7.7702,7.744,7.744,41800.0
2012-02-24 13:15:00,8.86,8.86,8.85,8.86,21600.0,7.744,7.744,7.7352,7.744,21600.0
2012-02-24 13:20:00,8.85,8.86,8.85,8.85,16800.0,7.7352,7.744,7.7352,7.7352,16800.0
2012-02-24 13:25:00,8.86,8.86,8.85,8.86,5100.0,7.744,7.744,7.7352,7.744,5100.0
2012-02-24 13:30:00,8.85,8.86,8.84,8.84,12200.0,7.7352,7.744,7.7265,7.7265,12200.0
2012-02-24 13:35:00,8.84,8.85,8.84,8.85,9600.0,7.7265,7.7352,7.7265,7.7352,9600.0
2012-02-24 13:40:00,8.84,8.85,8.84,8.84,18000.0,7.7265,7.7352,7.7265,7.7265,18000.0
2012-02-24 13:45:00,8.83,8.84,8.82,8.82,25600.0,7.7178,7.7265,7.709,7.709,25600.0
2012-02-24 13:50:00,8.82,8.83,8.82,8.83,13000.0,7.709,7.7178,7.709,7.7178,13000.0
2012-02-24 13:55:00,8.83,8.83,8.82,8.82,15000.0,7.7178,7.7178,7.709,7.709,15000.0
2012-02-24 14:00:00,8.82,8.83,8.82,8.83,8200.0,7.709,7.7178,7.709,7.7178,8200.0
2012-02-24 14:05:00,8.83,8.83,8.82,8.83,11600.0,7.7178,7.7178,7.709,7.7178,11600.0
2012-02-24 14:10:00,8.82,8.83,8.82,8.83,7800.0,7.709,7.7178,7.709,7.7178,7800.0
2012-02-24 14:15:00,8.82,8.83,8.8,8.8,123700.0,7.709,7.7178,7.6915,7.6915,123700.0
2012-02-24 14:20:00,8.8,8.81,8.79,8.79,64800.0,7.6915,7.7003,7.6828,7.6828,64800.0
2012-02-24 14:25:00,8.79,8.8,8.76,8.76,85600.0,7.6828,7.6915,7.6566,7.6566,85600.0
2012-02-24 14:30:00,8.77,8.77,8.73,8.73,103500.0,7.6653,7.6653,7.6304,7.6304,103500.0
2012-02-24 14:35:00,8.73,8.74,8.72,8.74,187100.0,7.6304,7.6391,7.6216,7.6391,187100.0
2012-02-24 14:40:00,8.74,8.74,8.73,8.74,13600.0,7.6391,7.6391,7.6304,7.6391,13600.0
2012-02-24 14:45:00,8.73,8.74,8.73,8.73,75800.0,7.6304,7.6391,7.6304,7.6304,75800.0
2012-02-24 14:50:00,8.73,8.74,8.73,8.74,43000.0,7.6304,7.6391,7.6304,7.6391,43000.0
2012-02-24 14:55:00,8.74,8.74,8.71,8.71,232700.0,7.6391,7.6391,7.6129,7.6129,232700.0
2012-02-24 15:00:00,8.71,8.72,8.71,8.72,56300.0,7.6129,7.6216,7.6129,7.6216,56300.0
2012-02-24 15:05:00,8.71,8.72,8.7,8.71,152400.0,7.6129,7.6216,7.6041,7.6129,152400.0
2012-02-24 15:10:00,8.7,8.71,8.69,8.69,189000.0,7.6041,7.6129,7.5954,7.5954,189000.0
2012-02-24 15:15:00,8.69,8.7,8.68,8.68,95700.0,7.5954,7.6041,7.5867,7.5867,95700.0
2012-02-24 15:20:00,8.69,8.7,8.68,8.7,92400.0,7.5954,7.6041,7.5867,7.6041,92400.0
2012-02-24 15:25:00,8.7,8.71,8.69,8.7,102700.0,7.6041,7.6129,7.5954,7.6041,102700.0
2012-02-24 15:30:00,8.71,8.71,8.68,8.69,222400.0,7.6129,7.6129,7.5867,7.5954,222400.0
2012-02-24 15:35:00,8.7,8.71,8.69,8.7,117600.0,7.6041,7.6129,7.5954,7.6041,117600.0
2012-02-24 15:40:00,8.7,8.7,8.68,8.7,129100.0,7.6041,7.6041,7.5867,7.6041,129100.0
2012-02-24 15:45:00,8.7,8.71,8.68,8.68,191000.0,7.6041,7.6129,7.5867,7.5867,191000.0
2012-02-24 15:50:00,8.68,8.69,8.67,8.67,140300.0,7.5867,7.5954,7.5779,7.5779,140300.0
2012-02-24 15:55:00,8.68,8.69,8.67,8.67,443200.0,7.5867,7.5954,7.5779,7.5779,443200.0
2012-02-27 09:30:00,8.7,8.72,8.67,8.7,87200.0,7.6041,7.6216,7.5779,7.6041,87200.0
2012-02-27 09:35:00,8.7,8.74,8.67,8.73,109700.0,7.6041,7.6391,7.5779,7.6304,109700.0
2012-02-27 09:40:00,8.72,8.8,8.72,8.79,99100.0,7.6216,7.6915,7.6216,7.6828,99100.0
2012-02-27 09:45:00,8.78,8.79,8.75,8.75,65400.0,7.6741,7.6828,7.6478,7.6478,65400.0
2012-02-27 09:50:00,8.76,8.76,8.69,8.7,53300.0,7.6566,7.6566,7.5954,7.6041,53300.0
2012-02-27 09:55:00,8.7,8.71,8.68,8.71,53600.0,7.6041,7.6129,7.5867,7.6129,53600.0
2012-02-27 10:00:00,8.71,8.72,8.68,8.69,128200.0,7.6129,7.6216,7.5867,7.5954,128200.0
2012-02-27 10:05:00,8.68,8.69,8.67,8.69,21400.0,7.5867,7.5954,7.5779,7.5954,21400.0
2012-02-27 10:10:00,8.69,8.71,8.68,8.71,32800.0,7.5954,7.6129,7.5867,7.6129,32800.0
2012-02-27 10:15:00,8.7,8.71,8.68,8.7,54600.0,7.6041,7.6129,7.5867,7.6041,54600.0
2012-02-27 10:20:00,8.71,8.72,8.7,8.71,20900.0,7.6129,7.6216,7.6041,7.6129,20900.0
2012-02-27 10:25:00,8.72,8.74,8.71,8.74,20700.0,7.6216,7.6391,7.6129,7.6391,20700.0
2012-02-27 10:30:00,8.74,8.74,8.7,8.71,63400.0,7.6391,7.6391,7.6041,7.6129,63400.0
2012-02-27 10:35:00,8.71,8.72,8.7,8.71,16600.0,7.6129,7.6216,7.6041,7.6129,16600.0
2012-02-27 10:40:00,8.7,8.74,8.7,8.74,47400.0,7.6041,7.6391,7.6041,7.6391,47400.0
2012-02-27 10:45:00,8.74,8.75,8.72,8.75,130400.0,7.6391,7.6478,7.6216,7.6478,130400.0
2012-02-27 10:50:00,8.75,8.76,8.74,8.76,29900.0,7.6478,7.6566,7.6391,7.6566,29900.0
2012-02-27 10:55:00,8.75,8.76,8.74,8.74,56900.0,7.6478,7.6566,7.6391,7.6391,56900.0
2012-02-27 11:00:00,8.74,8.75,8.73,8.73,62600.0,7.6391,7.6478,7.6304,7.6304,62600.0
2012-02-27 11:05:00,8.73,8.73,8.7,8.71,57600.0,7.6304,7.6304,7.6041,7.6129,57600.0
2012-02-27 11:10:00,8.71,8.72,8.71,8.72,29800.0,7.6129,7.6216,7.6129,7.6216,29800.0
2012-02-27 11:15:00,8.72,8.74,8.72,8.74,19200.0,7.6216,7.6391,7.6216,7.6391,19200.0
2012-02-27 11:20:00,8.74,8.77,8.73,8.77,53000.0,7.6391,7.6653,7.6304,7.6653,53000.0
2012-02-27 11:25:00,8.77,8.77,8.73,8.73,25800.0,7.6653,7.6653,7.6304,7.6304,25800.0
2012-02-27 11:30:00,8.73,8.74,8.73,8.74,8100.0,7.6304,7.6391,7.6304,7.6391,8100.0
2012-02-27 11:35:00,8.73,8.76,8.73,8.76,23400.0,7.6304,7.6566,7.6304,7.6566,23400.0
2012-02-27 11:40:00,8.76,8.79,8.75,8.77,53500.0,7.6566,7.6828,7.6478,7.6653,53500.0
2012-02-27 11:45:00,8.77,8.77,8.75,8.76,23400.0,7.6653,7.6653,7.6478,7.6566,23400.0
2012-02-27 11:50:00,8.77,8.77,8.76,8.77,6700.0,7.6653,7.6653,7.6566,7.6653,6700.0
2012-02-27 11:55:00,8.77,8.77,8.76,8.77,7000.0,7.6653,7.6653,7.6566,7.6653,7000.0
2012-02-27 12:00:00,8.77,8.8,8.77,8.79,41100.0,7.6653,7.6915,7.6653,7.6828,41100.0
2012-02-27 12:05:00,8.8,8.8,8.79,8.8,27900.0,7.6915,7.6915,7.6828,7.6915,27900.0
2012-02-27 12:10:00,8.8,8.8,8.79,8.8,13000.0,7.6915,7.6915,7.6828,7.6915,13000.0
2012-02-27 12:15:00,8.8,8.8,8.79,8.8,5500.0,7.6915,7.6915,7.6828,7.6915,5500.0
2012-02-27 12:20:00,8.8,8.8,8.79,8.8,12700.0,7.6915,7.6915,7.6828,7.6915,12700.0
2012-02-27 12:25:00,8.79,8.8,8.79,8.8,10200.0,7.6828,7.6915,7.6828,7.6915,10200.0
2012-02-27 12:30:00,8.8,8.8,8.79,8.79,10100.0,7.6915,7.6915,7.6828,7.6828,10100.0
2012-02-27 12:35:00,8.79,8.82,8.79,8.82,60100.0,7.6828,7.709,7.6828,7.709,60100.0
2012-02-27 12:40:00,8.81,8.82,8.81,8.82,12700.0,7.7003,7.709,7.7003,7.709,12700.0
2012-02-27 12:45:00,8.82,8.82,8.81,8.82,11600.0,7.709,7.709,7.7003,7.709,11600.0
2012-02-27 12:50:00,8.82,8.84,8.79,8.79,72700.0,7.709,7.7265,7.6828,7.6828,72700.0
2012-02-27 12:55:00,8.79,8.79,8.78,8.79,13700.0,7.6828,7.6828,7.6741,7.6828,13700.0
2012-02-27 13:00:00,8.79,8.8,8.78,8.78,53400.0,7.6828,7.6915,7.6741,7.6741,53400.0
2012-02-27 13:05:00,8.78,8.8,8.78,8.78,28700.0,7.6741,7.6915,7.6741,7.6741,28700.0
2012-02-27 13:10:00,8.79,8.79,8.78,8.79,17400.0,7.6828,7.6828,7.6741,7.6828,17400.0
2012-02-27 13:15:00,8.8,8.8,8.79,8.8,17300.0,7.6915,7.6915,7.6828,7.6915,17300.0
2012-02-27 13:20:00,8.8,8.81,8.79,8.8,15800.0,7.6915,7.7003,7.6828,7.6915,15800.0
2012-02-27 13:25:00,8.81,8.81,8.79,8.79,27000.0,7.7003,7.7003,7.6828,7.6828,27000.0
2012-02-27 13:30:00,8.79,8.8,8.79,8.79,17900.0,7.6828,7.6915,7.6828,7.6828,17900.0
2012-02-27 13:35:00,8.79,8.81,8.79,8.81,28600.0,7.6828,7.7003,7.6828,7.7003,28600.0
2012-02-27 13:40:00,8.81,8.81,8.8,8.81,21500.0,7.7003,7.7003,7.6915,7.7003,21500.0
2012-02-27 13:45:00,8.8,8.81,8.78,8.79,58000.0,7.6915,7.7003,7.6741,7.6828,58000.0
2012-02-27 13:50:00,8.79,8.79,8.76,8.77,43400.0,7.6828,7.6828,7.6566,7.6653,43400.0
2012-02-27 13:55:00,8.76,8.77,8.76,8.76,17600.0,7.6566,7.6653,7.6566,7.6566,17600.0
2012-02-27 14:00:00,8.76,8.8,8.76,8.79,25800.0,7.6566,7.6915,7.6566,7.6828,25800.0
2012-02-27 14:05:00,8.8,8.81,8.79,8.81,40600.0,7.6915,7.7003,7.6828,7.7003,40600.0
2012-02-27 14:10:00,8.8,8.81,8.8,8.8,25600.0,7.6915,7.7003,7.6915,7.6915,25600.0
2012-02-27 14:15:00,8.8,8.81,8.8,8.81,19700.0,7.6915,7.7003,7.6915,7.7003,19700.0
2012-02-27 14:20:00,8.8,8.81,8.8,8.81,20100.0,7.6915,7.7003,7.6915,7.7003,20100.0
2012-02-27 14:25:00,8.8,8.81,8.8,8.81,48600.0,7.6915,7.7003,7.6915,7.7003,48600.0
2012-02-27 14:30:00,8.81,8.81,8.8,8.8,16700.0,7.7003,7.7003,7.6915,7.6915,16700.0
2012-02-27 14:35:00,8.81,8.81,8.8,8.8,24800.0,7.7003,7.7003,7.6915,7.6915,24800.0
2012-02-27 14:40:00,8.8,8.83,8.8,8.82,45200.0,7.6915,7.7178,7.6915,7.709,45200.0
2012-02-27 14:45:00,8.82,8.84,8.82,8.83,33300.0,7.709,7.7265,7.709,7.7178,33300.0
2012-02-27 14:50:00,8.82,8.84,8.82,8.84,41700.0,7.709,7.7265,7.709,7.7265,41700.0
2012-02-27 14:55:00,8.83,8.85,8.83,8.85,60200.0,7.7178,7.7352,7.7178,7.7352,60200.0
2012-02-27 15:00:00,8.85,8.88,8.84,8.88,80400.0,7.7352,7.7615,7.7265,7.7615,80400.0
2012-02-27 15:05:00,8.87,8.88,8.85,8.86,156300.0,7.7527,7.7615,7.7352,7.744,156300.0
2012-02-27 15:10:00,8.85,8.86,8.83,8.83,81800.0,7.7352,7.744,7.7178,7.7178,81800.0
2012-02-27 15:15:00,8.83,8.84,8.82,8.82,60100.0,7.7178,7.7265,7.709,7.709,60100.0
2012-02-27 15:20:00,8.82,8.83,8.82,8.82,38400.0,7.709,7.7178,7.709,7.709,38400.0
2012-02-27 15:25:00,8.83,8.83,8.82,8.83,56200.0,7.7178,7.7178,7.709,7.7178,56200.0
2012-02-27 15:30:00,8.83,8.85,8.82,8.84,127200.0,7.7178,7.7352,7.709,7.7265,127200.0
2012-02-27 15:35:00,8.84,8.85,8.84,8.84,56200.0,7.7265,7.7352,7.7265,7.7265,56200.0
2012-02-27 15:40:00,8.84,8.85,8.84,8.84,132200.0,7.7265,7.7352,7.7265,7.7265,132200.0
2012-02-27 15:45:00,8.85,8.85,8.83,8.83,259300.0,7.7352,7.7352,7.7178,7.7178,259300.0
2012-02-27 15:50:00,8.83,8.84,8.83,8.84,157400.0,7.7178,7.7265,7.7178,7.7265,157400.0
2012-02-27 15:55:00,8.84,8.84,8.82,8.82,281100.0,7.7265,7.7265,7.709,7.709,281100.0
2012-02-28 09:30:00,8.81,8.88,8.77,8.88,188400.0,7.7042,7.7654,7.6692,7.7654,188400.0
2012-02-28 09:35:00,8.89,8.94,8.88,8.88,163400.0,7.7741,7.8178,7.7654,7.7654,163400.0
2012-02-28 09:40:00,8.87,8.88,8.8,8.8,108500.0,7.7566,7.7654,7.6954,7.6954,108500.0
2012-02-28 09:45:00,8.8,8.82,8.75,8.8,393200.0,7.6954,7.7129,7.6517,7.6954,393200.0
2012-02-28 09:50:00,8.79,8.81,8.78,8.79,124300.0,7.6867,7.7042,7.6779,7.6867,124300.0
2012-02-28 09:55:00,8.79,8.85,8.76,8.85,182000.0,7.6867,7.7391,7.6604,7.7391,182000.0
2012-02-28 10:00:00,8.84,8.86,8.81,8.83,215700.0,7.7304,7.7479,7.7042,7.7216,215700.0
2012-02-28 10:05:00,8.84,8.84,8.83,8.83,67500.0,7.7304,7.7304,7.7216,7.7216,67500.0
2012-02-28 10:10:00,8.84,8.85,8.83,8.85,60200.0,7.7304,7.7391,7.7216,7.7391,60200.0
2012-02-28 10:15:00,8.84,8.85,8.84,8.84,34400.0,7.7304,7.7391,7.7304,7.7304,34400.0
2012-02-28 10:20:00,8.85,8.87,8.84,8.87,107000.0,7.7391,7.7566,7.7304,7.7566,107000.0
2012-02-28 10:25:00,8.87,8.88,8.87,8.88,37800.0,7.7566,7.7654,7.7566,7.7654,37800.0
2012-02-28 10:30:00,8.87,8.92,8.87,8.92,99300.0,7.7566,7.8003,7.7566,7.8003,99300.0
2012-02-28 10:35:00,8.91,8.92,8.9,8.91,61400.0,7.7916,7.8003,7.7829,7.7916,61400.0
2012-02-28 10:40:00,8.91,8.93,8.91,8.93,46200.0,7.7916,7.8091,7.7916,7.8091,46200.0
2012-02-28 10:45:00,8.93,8.93,8.92,8.93,30800.0,7.8091,7.8091,7.8003,7.8091,30800.0
2012-02-28 10:50:00,8.93,8.93,8.89,8.9,98400.0,7.8091,7.8091,7.7741,7.7829,98400.0
2012-02-28 10:55:00,8.89,8.9,8.88,8.89,65400.0,7.7741,7.7829,7.7654,7.7741,65400.0
2012-02-28 11:00:00,8.88,8.9,8.88,8.89,46100.0,7.7654,7.7829,7.7654,7.7741,46100.0
2012-02-28 11:05:00,8.89,8.91,8.89,8.9,42300.0,7.7741,7.7916,7.7741,7.7829,42300.0
2012-02-28 11:10:00,8.91,8.91,8.87,8.87,90200.0,7.7916,7.7916,7.7566,7.7566,90200.0
2012-02-28 11:15:00,8.87,8.88,8.87,8.87,34400.0,7.7566,7.7654,7.7566,7.7566,34400.0
2012-02-28 11:20:00,8.87,8.89,8.87,8.89,58400.0,7.7566,7.7741,7.7566,7.7741,58400.0
2012-02-28 11:25:00,8.89,8.9,8.89,8.89,59800.0,7.7741,7.7829,7.7741,7.7741,59800.0
2012-02-28 11:30:00,8.89,8.9,8.89,8.89,35800.0,7.7741,7.7829,7.7741,7.7741,35800.0
2012-02-28 11:35:00,8.89,8.9,8.89,8.89,31300.0,7.7741,7.7829,7.7741,7.7741,31300.0
2012-02-28 11:40:00,8.9,8.9,8.89,8.89,45800.0,7.7829,7.7829,7.7741,7.7741,45800.0
2012-02-28 11:45:00,8.89,8.9,8.89,8.89,42200.0,7.7741,7.7829,7.7741,7.7741,42200.0
2012-02-28 11:50:00,8.89,8.9,8.86,8.87,95800.0,7.7741,7.7829,7.7479,7.7566,95800.0
2012-02-28 11:55:00,8.87,8.88,8.86,8.88,38900.0,7.7566,7.7654,7.7479,7.7654,38900.0
2012-02-28 12:00:00,8.88,8.88,8.87,8.88,15100.0,7.7654,7.7654,7.7566,7.7654,15100.0
2012-02-28 12:05:00,8.88,8.89,8.87,8.89,34900.0,7.7654,7.7741,7.7566,7.7741,34900.0
2012-02-28 12:10:00,8.89,8.89,8.88,8.89,24900.0,7.7741,7.7741,7.7654,7.7741,24900.0
2012-02-28 12:15:00,8.88,8.89,8.88,8.89,10100.0,7.7654,7.7741,7.7654,7.7741,10100.0
2012-02-28 12:20:00,8.89,8.89,8.88,8.88,84100.0,7.7741,7.7741,7.7654,7.7654,84100.0
2012-02-28 12:25:00,8.88,8.89,8.88,8.89,15800.0,7.7654,7.7741,7.7654,7.7741,15800.0
2012-02-28 12:30:00,8.88,8.89,8.88,8.89,13700.0,7.7654,7.7741,7.7654,7.7741,13700.0
2012-02-28 12:35:00,8.89,8.89,8.87,8.87,21200.0,7.7741,7.7741,7.7566,7.7566,21200.0
2012-02-28 12:40:00,8.87,8.89,8.87,8.88,26900.0,7.7566,7.7741,7.7566,7.7654,26900.0
2012-02-28 12:45:00,8.89,8.9,8.88,8.9,48000.0,7.7741,7.7829,7.7654,7.7829,48000.0
2012-02-28 12:50:00,8.9,8.9,8.89,8.9,16100.0,7.7829,7.7829,7.7741,7.7829,16100.0
2012-02-28 12:55:00,8.9,8.9,8.89,8.9,16500.0,7.7829,7.7829,7.7741,7.7829,16500.0
2012-02-28 13:00:00,8.9,8.9,8.89,8.9,14300.0,7.7829,7.7829,7.7741,7.7829,14300.0
2012-02-28 13:05:00,8.89,8.9,8.89,8.9,37000.0,7.7741,7.7829,7.7741,7.7829,37000.0
2012-02-28 13:10:00,8.9,8.9,8.89,8.9,19200.0,7.7829,7.7829,7.7741,7.7829,19200.0
2012-02-28 13:15:00,8.9,8.9,8.89,8.9,14100.0,7.7829,7.7829,7.7741,7.7829,14100.0
2012-02-28 13:20:00,8.9,8.9,8.89,8.9,19600.0,7.7829,7.7829,7.7741,7.7829,19600.0
2012-02-28 13:25:00,8.9,8.91,8.89,8.89,39800.0,7.7829,7.7916,7.7741,7.7741,39800.0
2012-02-28 13:30:00,8.89,8.9,8.89,8.89,25700.0,7.7741,7.7829,7.7741,7.7741,25700.0
2012-02-28 13:35:00,8.89,8.91,8.89,8.91,26000.0,7.7741,7.7916,7.7741,7.7916,26000.0
2012-02-28 13:40:00,8.9,8.91,8.9,8.91,22900.0,7.7829,7.7916,7.7829,7.7916,22900.0
2012-02-28 13:45:00,8.91,8.91,8.9,8.9,24200.0,7.7916,7.7916,7.7829,7.7829,24200.0
2012-02-28 13:50:00,8.9,8.92,8.9,8.9,44000.0,7.7829,7.8003,7.7829,7.7829,44000.0
2012-02-28 13:55:00,8.9,8.93,8.89,8.93,65300.0,7.7829,7.8091,7.7741,7.8091,65300.0
2012-02-28 14:00:00,8.93,8.94,8.93,8.94,83600.0,7.8091,7.8178,7.8091,7.8178,83600.0
2012-02-28 14:05:00,8.94,8.94,8.92,8.93,60100.0,7.8178,7.8178,7.8003,7.8091,60100.0
2012-02-28 14:10:00,8.92,8.93,8.91,8.91,25800.0,7.8003,7.8091,7.7916,7.7916,25800.0
2012-02-28 14:15:00,8.91,8.92,8.91,8.92,27200.0,7.7916,7.8003,7.7916,7.8003,27200.0
2012-02-28 14:20:00,8.92,8.92,8.91,8.92,23000.0,7.8003,7.8003,7.7916,7.8003,23000.0
2012-02-28 14:25:00,8.92,8.92,8.9,8.91,105700.0,7.8003,7.8003,7.7829,7.7916,105700.0
2012-02-28 14:30:00,8.92,8.92,8.9,8.9,245600.0,7.8003,7.8003,7.7829,7.7829,245600.0
2012-02-28 14:35:00,8.91,8.91,8.9,8.91,52400.0,7.7916,7.7916,7.7829,7.7916,52400.0
2012-02-28 14:40:00,8.91,8.91,8.9,8.91,41700.0,7.7916,7.7916,7.7829,7.7916,41700.0
2012-02-28 14:45:00,8.91,8.91,8.9,8.91,36000.0,7.7916,7.7916,7.7829,7.7916,36000.0
2012-02-28 14:50:00,8.91,8.91,8.9,8.9,30000.0,7.7916,7.7916,7.7829,7.7829,30000.0
2012-02-28 14:55:00,8.91,8.91,8.9,8.91,35400.0,7.7916,7.7916,7.7829,7.7916,35400.0
2012-02-28 15:00:00,8.91,8.91,8.9,8.91,25500.0,7.7916,7.7916,7.7829,7.7916,25500.0
2012-02-28 15:05:00,8.91,8.91,8.9,8.9,37200.0,7.7916,7.7916,7.7829,7.7829,37200.0
2012-02-28 15:10:00,8.91,8.91,8.9,8.91,132400.0,7.7916,7.7916,7.7829,7.7916,132400.0
2012-02-28 15:15:00,8.91,8.92,8.91,8.92,76300.0,7.7916,7.8003,7.7916,7.8003,76300.0
2012-02-28 15:20:00,8.91,8.92,8.9,8.9,129300.0,7.7916,7.8003,7.7829,7.7829,129300.0
2012-02-28 15:25:00,8.9,8.91,8.9,8.91,78900.0,7.7829,7.7916,7.7829,7.7916,78900.0
2012-02-28 15:30:00,8.91,8.91,8.9,8.91,66000.0,7.7916,7.7916,7.7829,7.7916,66000.0
2012-02-28 15:35:00,8.91,8.91,8.9,8.91,132300.0,7.7916,7.7916,7.7829,7.7916,132300.0
2012-02-28 15:40:00,8.91,8.91,8.88,8.89,256800.0,7.7916,7.7916,7.7654,7.7741,256800.0
2012-02-28 15:45:00,8.9,8.94,8.89,8.94,222700.0,7.7829,7.8178,7.7741,7.8178,222700.0
2012-02-28 15:50:00,8.94,8.95,8.93,8.94,205400.0,7.8178,7.8266,7.8091,7.8178,205400.0
2012-02-28 15:55:00,8.94,8.95,8.93,8.95,150100.0,7.8178,7.8266,7.8091,7.8266,150100.0
2012-02-29 09:30:00,8.91,9.01,8.88,9.0,115500.0,7.7916,7.879,7.7654,7.8703,115500.0
2012-02-29 09:35:00,9.01,9.03,8.99,9.0,57400.0,7.879,7.8965,7.8616,7.8703,57400.0
2012-02-29 09:40:00,9.0,9.05,9.0,9.02,75900.0,7.8703,7.914,7.8703,7.8878,75900.0
2012-02-29 09:45:00,9.02,9.04,9.02,9.02,45300.0,7.8878,7.9053,7.8878,7.8878,45300.0
2012-02-29 09:50:00,9.02,9.04,9.02,9.04,37900.0,7.8878,7.9053,7.8878,7.9053,37900.0
2012-02-29 09:55:00,9.04,9.04,8.92,8.92,133300.0,7.9053,7.9053,7.8003,7.8003,133300.0
2012-02-29 10:00:00,8.92,8.94,8.92,8.94,71400.0,7.8003,7.8178,7.8003,7.8178,71400.0
2012-02-29 10:05:00,8.94,8.96,8.93,8.96,78800.0,7.8178,7.8353,7.8091,7.8353,78800.0
2012-02-29 10:10:00,8.96,8.97,8.95,8.96,43200.0,7.8353,7.8441,7.8266,7.8353,43200.0
2012-02-29 10:15:00,8.97,8.98,8.96,8.97,35500.0,7.8441,7.8528,7.8353,7.8441,35500.0
2012-02-29 10:20:00,8.97,8.97,8.95,8.95,37400.0,7.8441,7.8441,7.8266,7.8266,37400.0
2012-02-29 10:25:00,8.95,8.97,8.94,8.94,106900.0,7.8266,7.8441,7.8178,7.8178,106900.0
2012-02-29 10:30:00,8.94,8.98,8.94,8.96,118600.0,7.8178,7.8528,7.8178,7.8353,118600.0
2012-02-29 10:35:00,8.96,8.96,8.9,8.9,114400.0,7.8353,7.8353,7.7829,7.7829,114400.0
2012-02-29 10:40:00,8.9,8.91,8.88,8.89,49900.0,7.7829,7.7916,7.7654,7.7741,49900.0
2012-02-29 10:45:00,8.89,8.89,8.82,8.86,144800.0,7.7741,7.7741,7.7129,7.7479,144800.0
2012-02-29 10:50:00,8.86,8.86,8.81,8.86,169300.0,7.7479,7.7479,7.7042,7.7479,169300.0
2012-02-29 10:55:00,8.85,8.86,8.83,8.86,79400.0,7.7391,7.7479,7.7216,7.7479,79400.0
2012-02-29 11:00:00,8.86,8.86,8.84,8.85,73700.0,7.7479,7.7479,7.7304,7.7391,73700.0
2012-02-29 11:05:00,8.84,8.9,8.84,8.89,76800.0,7.7304,7.7829,7.7304,7.7741,76800.0
2012-02-29 11:10:00,8.89,8.9,8.88,8.88,44300.0,7.7741,7.7829,7.7654,7.7654,44300.0
2012-02-29 11:15:00,8.88,8.89,8.88,8.88,10900.0,7.7654,7.7741,7.7654,7.7654,10900.0
2012-02-29 11:20:00,8.88,8.89,8.85,8.87,66500.0,7.7654,7.7741,7.7391,7.7566,66500.0
2012-02-29 11:25:00,8.88,8.9,8.88,8.88,46100.0,7.7654,7.7829,7.7654,7.7654,46100.0
2012-02-29 11:30:00,8.88,8.92,8.87,8.92,84300.0,7.7654,7.8003,7.7566,7.8003,84300.0
2012-02-29 11:35:00,8.92,8.95,8.91,8.95,41200.0,7.8003,7.8266,7.7916,7.8266,41200.0
2012-02-29 11:40:00,8.95,8.96,8.94,8.95,47200.0,7.8266,7.8353,7.8178,7.8266,47200.0
2012-02-29 11:45:00,8.95,8.97,8.95,8.96,78800.0,7.8266,7.8441,7.8266,7.8353,78800.0
2012-02-29 11:50:00,8.96,8.97,8.95,8.95,42600.0,7.8353,7.8441,7.8266,7.8266,42600.0
2012-02-29 11:55:00,8.95,8.96,8.93,8.94,50200.0,7.8266,7.8353,7.8091,7.8178,50200.0
2012-02-29 12:00:00,8.94,8.95,8.93,8.94,30100.0,7.8178,7.8266,7.8091,7.8178,30100.0
2012-02-29 12:05:00,8.93,8.94,8.92,8.94,22700.0,7.8091,7.8178,7.8003,7.8178,22700.0
2012-02-29 12:10:00,8.94,8.95,8.93,8.95,14900.0,7.8178,7.8266,7.8091,7.8266,14900.0
2012-02-29 12:15:00,8.94,8.95,8.94,8.95,20800.0,7.8178,7.8266,7.8178,7.8266,20800.0
2012-02-29 12:20:00,8.95,8.95,8.94,8.95,17500.0,7.8266,7.8266,7.8178,7.8266,17500.0
2012-02-29 12:25:00,8.94,8.95,8.94,8.95,14200.0,7.8178,7.8266,7.8178,7.8266,14200.0
2012-02-29 12:30:00,8.95,8.97,8.95,8.96,80800.0,7.8266,7.8441,7.8266,7.8353,80800.0
2012-02-29 12:35:00,8.97,8.99,8.96,8.97,233800.0,7.8441,7.8616,7.8353,7.8441,233800.0
2012-02-29 12:40:00,8.97,8.98,8.94,8.95,80800.0,7.8441,7.8528,7.8178,7.8266,80800.0
2012-02-29 12:45:00,8.95,8.97,8.95,8.95,57900.0,7.8266,7.8441,7.8266,7.8266,57900.0
2012-02-29 12:50:00,8.96,8.96,8.95,8.96,9100.0,7.8353,7.8353,7.8266,7.8353,9100.0
2012-02-29 12:55:00,8.96,8.98,8.95,8.98,90000.0,7.8353,7.8528,7.8266,7.8528,90000.0
2012-02-29 13:00:00,8.98,8.99,8.97,8.97,46900.0,7.8528,7.8616,7.8441,7.8441,46900.0
2012-02-29 13:05:00,8.97,8.98,8.97,8.97,9300.0,7.8441,7.8528,7.8441,7.8441,9300.0
2012-02-29 13:10:00,8.98,8.98,8.97,8.97,17200.0,7.8528,7.8528,7.8441,7.8441,17200.0
2012-02-29 13:15:00,8.97,8.98,8.97,8.97,26600.0,7.8441,7.8528,7.8441,7.8441,26600.0
2012-02-29 13:20:00,8.98,9.0,8.97,9.0,47200.0,7.8528,7.8703,7.8441,7.8703,47200.0
2012-02-29 13:25:00,9.0,9.01,8.99,9.01,52800.0,7.8703,7.879,7.8616,7.879,52800.0
2012-02-29 13:30:00,9.01,9.01,8.99,8.99,32200.0,7.879,7.879,7.8616,7.8616,32200.0
2012-02-29 13:35:00,8.99,9.0,8.99,8.99,22900.0,7.8616,7.8703,7.8616,7.8616,22900.0
2012-02-29 13:40:00,9.0,9.0,8.99,9.0,14700.0,7.8703,7.8703,7.8616,7.8703,14700.0
2012-02-29 13:45:00,9.0,9.0,8.99,9.0,27100.0,7.8703,7.8703,7.8616,7.8703,27100.0
2012-02-29 13:50:00,8.99,9.0,8.99,9.0,25500.0,7.8616,7.8703,7.8616,7.8703,25500.0
2012-02-29 13:55:00,9.0,9.02,8.99,9.0,71700.0,7.8703,7.8878,7.8616,7.8703,71700.0
2012-02-29 14:00:00,9.0,9.01,9.0,9.01,20700.0,7.8703,7.879,7.8703,7.879,20700.0
2012-02-29 14:05:00,9.01,9.03,9.0,9.01,93900.0,7.879,7.8965,7.8703,7.879,93900.0
2012-02-29 14:10:00,9.01,9.02,9.0,9.01,109900.0,7.879,7.8878,7.8703,7.879,109900.0
2012-02-29 14:15:00,9.01,9.02,9.0,9.01,61900.0,7.879,7.8878,7.8703,7.879,61900.0
2012-02-29 14:20:00,9.02,9.02,9.01,9.02,24100.0,7.8878,7.8878,7.879,7.8878,24100.0
2012-02-29 14:25:00,9.02,9.03,9.01,9.02,58600.0,7.8878,7.8965,7.879,7.8878,58600.0
2012-02-29 14:30:00,9.02,9.02,8.99,8.99,66800.0,7.8878,7.8878,7.8616,7.8616,66800.0
2012-02-29 14:35:00,9.0,9.0,8.99,9.0,16900.0,7.8703,7.8703,7.8616,7.8703,16900.0
2012-02-29 14:40:00,8.99,9.0,8.99,9.0,58600.0,7.8616,7.8703,7.8616,7.8703,58600.0
2012-02-29 14:45:00,8.99,9.0,8.99,9.0,23100.0,7.8616,7.8703,7.8616,7.8703,23100.0
2012-02-29 14:50:00,9.0,9.02,9.0,9.02,63600.0,7.8703,7.8878,7.8703,7.8878,63600.0
2012-02-29 14:55:00,9.02,9.02,9.0,9.01,41900.0,7.8878,7.8878,7.8703,7.879,41900.0
2012-02-29 15:00:00,9.01,9.01,8.98,8.99,99700.0,7.879,7.879,7.8528,7.8616,99700.0
2012-02-29 15:05:00,8.98,8.99,8.98,8.99,35100.0,7.8528,7.8616,7.8528,7.8616,35100.0
2012-02-29 15:10:00,8.98,9.02,8.98,9.01,150900.0,7.8528,7.8878,7.8528,7.879,150900.0
2012-02-29 15:15:00,9.01,9.01,8.98,8.99,94000.0,7.879,7.879,7.8528,7.8616,94000.0
2012-02-29 15:20:00,8.98,8.99,8.98,8.99,45900.0,7.8528,7.8616,7.8528,7.8616,45900.0
2012-02-29 15:25:00,8.99,8.99,8.98,8.99,50500.0,7.8616,7.8616,7.8528,7.8616,50500.0
2012-02-29 15:30:00,8.99,8.99,8.93,8.94,183200.0,7.8616,7.8616,7.8091,7.8178,183200.0
2012-02-29 15:35:00,8.94,8.94,8.91,8.92,120500.0,7.8178,7.8178,7.7916,7.8003,120500.0
2012-02-29 15:40:00,8.92,8.94,8.91,8.93,132100.0,7.8003,7.8178,7.7916,7.8091,132100.0
2012-02-29 15:45:00,8.94,8.97,8.93,8.96,244500.0,7.8178,7.8441,7.8091,7.8353,244500.0
2012-02-29 15:50:00,8.97,8.97,8.95,8.95,98500.0,7.8441,7.8441,7.8266,7.8266,98500.0
2012-02-29 15:55:00,8.96,8.98,8.95,8.98,311300.0,7.8353,7.8528,7.8266,7.8528,311300.0
2012-03-01 09:30:00,9.06,9.08,8.96,9.0,93100.0,7.9228,7.9403,7.8353,7.8703,93100.0
2012-03-01 09:35:00,9.0,9.0,8.96,8.97,72100.0,7.8703,7.8703,7.8353,7.8441,72100.0
2012-03-01 09:40:00,8.97,9.02,8.96,9.01,56800.0,7.8441,7.8878,7.8353,7.879,56800.0
2012-03-01 09:45:00,9.01,9.06,9.01,9.05,94400.0,7.879,7.9228,7.879,7.914,94400.0
2012-03-01 09:50:00,9.05,9.08,9.04,9.04,64200.0,7.914,7.9403,7.9053,7.9053,64200.0
2012-03-01 09:55:00,9.04,9.07,9.03,9.07,93200.0,7.9053,7.9315,7.8965,7.9315,93200.0
2012-03-01 10:00:00,9.06,9.07,9.0,9.04,129100.0,7.9228,7.9315,7.8703,7.9053,129100.0
2012-03-01 10:05:00,9.04,9.08,9.04,9.08,100400.0,7.9053,7.9403,7.9053,7.9403,100400.0
2012-03-01 10:10:00,9.08,9.09,9.07,9.09,58300.0,7.9403,7.949,7.9315,7.949,58300.0
2012-03-01 10:15:00,9.08,9.09,9.05,9.05,71800.0,7.9403,7.949,7.914,7.914,71800.0
2012-03-01 10:20:00,9.06,9.07,9.05,9.05,31900.0,7.9228,7.9315,7.914,7.914,31900.0
2012-03-01 10:25:00,9.05,9.07,9.04,9.04,72500.0,7.914,7.9315,7.9053,7.9053,72500.0
2012-03-01 10:30:00,9.04,9.04,9.0,9.01,59100.0,7.9053,7.9053,7.8703,7.879,59100.0
2012-03-01 10:35:00,9.01,9.01,9.0,9.01,38600.0,7.879,7.879,7.8703,7.879,38600.0
2012-03-01 10:40:00,9.01,9.02,9.0,9.01,35800.0,7.879,7.8878,7.8703,7.879,35800.0
2012-03-01 10:45:00,9.01,9.02,9.01,9.02,25300.0,7.879,7.8878,7.879,7.8878,25300.0
2012-03-01 10:50:00,9.01,9.02,9.01,9.01,21000.0,7.879,7.8878,7.879,7.879,21000.0
2012-03-01 10:55:00,9.01,9.04,9.01,9.04,89400.0,7.879,7.9053,7.879,7.9053,89400.0
2012-03-01 11:00:00,9.04,9.06,9.03,9.05,55000.0,7.9053,7.9228,7.8965,7.914,55000.0
2012-03-01 11:05:00,9.05,9.06,9.05,9.06,32200.0,7.914,7.9228,7.914,7.9228,32200.0
2012-03-01 11:10:00,9.05,9.09,9.05,9.09,66300.0,7.914,7.949,7.914,7.949,66300.0
2012-03-01 11:15:00,9.08,9.1,9.08,9.1,75900.0,7.9403,7.9577,7.9403,7.9577,75900.0
2012-03-01 11:20:00,9.1,9.1,9.09,9.09,26600.0,7.9577,7.9577,7.949,7.949,26600.0
2012-03-01 11:25:00,9.09,9.1,9.09,9.09,29200.0,7.949,7.9577,7.949,7.949,29200.0
2012-03-01 11:30:00,9.1,9.1,9.09,9.09,26100.0,7.9577,7.9577,7.949,7.949,26100.0
2012-03-01 11:35:00,9.1,9.1,9.09,9.09,68100.0,7.9577,7.9577,7.949,7.949,68100.0
2012-03-01 11:40:00,9.09,9.1,9.06,9.09,169300.0,7.949,7.9577,7.9228,7.949,169300.0
2012-03-01 11:45:00,9.08,9.09,9.08,9.09,14500.0,7.9403,7.949,7.9403,7.949,14500.0
2012-03-01 11:50:00,9.09,9.09,9.08,9.09,24000.0,7.949,7.949,7.9403,7.949,24000.0
2012-03-01 11:55:00,9.08,9.09,9.08,9.09,17300.0,7.9403,7.949,7.9403,7.949,17300.0
2012-03-01 12:00:00,9.09,9.09,9.08,9.09,26000.0,7.949,7.949,7.9403,7.949,26000.0
2012-03-01 12:05:00,9.09,9.09,9.08,9.09,32300.0,7.949,7.949,7.9403,7.949,32300.0
2012-03-01 12:10:00,9.09,9.09,9.08,9.08,30700.0,7.949,7.949,7.9403,7.9403,30700.0
2012-03-01 12:15:00,9.08,9.09,9.08,9.09,16000.0,7.9403,7.949,7.9403,7.949,16000.0
2012-03-01 12:20:00,9.09,9.09,9.08,9.09,33200.0,7.949,7.949,7.9403,7.949,33200.0
2012-03-01 12:25:00,9.08,9.09,9.08,9.08,22600.0,7.9403,7.949,7.9403,7.9403,22600.0
2012-03-01 12:30:00,9.08,9.09,9.08,9.09,12300.0,7.9403,7.949,7.9403,7.949,12300.0
2012-03-01 12:35:00,9.08,9.09,9.08,9.09,67700.0,7.9403,7.949,7.9403,7.949,67700.0
2012-03-01 12:40:00,9.08,9.09,9.08,9.09,13400.0,7.9403,7.949,7.9403,7.949,13400.0
2012-03-01 12:45:00,9.09,9.09,9.08,9.08,46400.0,7.949,7.949,7.9403,7.9403,46400.0
2012-03-01 12:50:00,9.08,9.1,9.08,9.1,40600.0,7.9403,7.9577,7.9403,7.9577,40600.0
2012-03-01 12:55:00,9.09,9.09,9.08,9.08,62800.0,7.949,7.949,7.9403,7.9403,62800.0
2012-03-01 13:00:00,9.08,9.09,9.08,9.08,5800.0,7.9403,7.949,7.9403,7.9403,5800.0
2012-03-01 13:05:00,9.08,9.09,9.06,9.06,58600.0,7.9403,7.949,7.9228,7.9228,58600.0
2012-03-01 13:10:00,9.06,9.07,9.04,9.06,78300.0,7.9228,7.9315,7.9053,7.9228,78300.0
2012-03-01 13:15:00,9.05,9.08,9.05,9.07,48100.0,7.914,7.9403,7.914,7.9315,48100.0
2012-03-01 13:20:00,9.07,9.09,9.06,9.09,33800.0,7.9315,7.949,7.9228,7.949,33800.0
2012-03-01 13:25:00,9.09,9.09,9.08,9.09,16700.0,7.949,7.949,7.9403,7.949,16700.0
2012-03-01 13:30:00,9.09,9.09,9.08,9.09,13100.0,7.949,7.949,7.9403,7.949,13100.0
2012-03-01 13:35:00,9.09,9.1,9.08,9.09,67000.0,7.949,7.9577,7.9403,7.949,67000.0
2012-03-01 13:40:00,9.09,9.1,9.08,9.09,32100.0,7.949,7.9577,7.9403,7.949,32100.0
2012-03-01 13:45:00,9.09,9.09,9.08,9.09,16700.0,7.949,7.949,7.9403,7.949,16700.0
2012-03-01 13:50:00,9.08,9.1,9.08,9.1,210400.0,7.9403,7.9577,7.9403,7.9577,210400.0
2012-03-01 13:55:00,9.1,9.1,9.09,9.1,26100.0,7.9577,7.9577,7.949,7.9577,26100.0
2012-03-01 14:00:00,9.09,9.1,9.08,9.09,71500.0,7.949,7.9577,7.9403,7.949,71500.0
2012-03-01 14:05:00,9.09,9.09,9.07,9.07,34100.0,7.949,7.949,7.9315,7.9315,34100.0
2012-03-01 14:10:00,9.08,9.08,9.07,9.07,14300.0,7.9403,7.9403,7.9315,7.9315,14300.0
2012-03-01 14:15:00,9.07,9.07,9.05,9.05,61100.0,7.9315,7.9315,7.914,7.914,61100.0
2012-03-01 14:20:00,9.05,9.06,9.04,9.04,32000.0,7.914,7.9228,7.9053,7.9053,32000.0
2012-03-01 14:25:00,9.04,9.04,9.02,9.03,29100.0,7.9053,7.9053,7.8878,7.8965,29100.0
2012-03-01 14:30:00,9.03,9.03,9.02,9.03,24200.0,7.8965,7.8965,7.8878,7.8965,24200.0
2012-03-01 14:35:00,9.03,9.03,9.02,9.02,37000.0,7.8965,7.8965,7.8878,7.8878,37000.0
2012-03-01 14:40:00,9.02,9.03,9.02,9.03,29100.0,7.8878,7.8965,7.8878,7.8965,29100.0
2012-03-01 14:45:00,9.02,9.03,9.02,9.03,26200.0,7.8878,7.8965,7.8878,7.8965,26200.0
2012-03-01 14:50:00,9.03,9.03,9.02,9.02,29400.0,7.8965,7.8965,7.8878,7.8878,29400.0
2012-03-01 14:55:00,9.03,9.03,9.02,9.03,24000.0,7.8965,7.8965,7.8878,7.8965,24000.0
2012-03-01 15:00:00,9.03,9.05,9.03,9.03,177900.0,7.8965,7.914,7.8965,7.8965,177900.0
2012-03-01 15:05:00,9.03,9.04,8.98,8.99,318000.0,7.8965,7.9053,7.8528,7.8616,318000.0
2012-03-01 15:10:00,8.99,9.0,8.95,8.95,239900.0,7.8616,7.8703,7.8266,7.8266,239900.0
2012-03-01 15:15:00,8.95,8.98,8.95,8.95,142800.0,7.8266,7.8528,7.8266,7.8266,142800.0
2012-03-01 15:20:00,8.95,8.99,8.95,8.95,270500.0,7.8266,7.8616,7.8266,7.8266,270500.0
2012-03-01 15:25:00,8.96,8.97,8.94,8.96,135800.0,7.8353,7.8441,7.8178,7.8353,135800.0
2012-03-01 15:30:00,8.96,8.98,8.95,8.96,171400.0,7.8353,7.8528,7.8266,7.8353,171400.0
2012-03-01 15:35:00,8.96,8.96,8.89,8.92,447200.0,7.8353,7.8353,7.7741,7.8003,447200.0
2012-03-01 15:40:00,8.92,8.94,8.91,8.94,260900.0,7.8003,7.8178,7.7916,7.8178,260900.0
2012-03-01 15:45:00,8.94,8.95,8.9,8.92,425700.0,7.8178,7.8266,7.7829,7.8003,425700.0
2012-03-01 15:50:00,8.91,8.92,8.89,8.91,341300.0,7.7916,7.8003,7.7741,7.7916,341300.0
2012-03-01 15:55:00,8.91,8.91,8.86,8.88,774700.0,7.7916,7.7916,7.7479,7.7654,774700.0
2012-03-02 09:30:00,8.87,8.94,8.87,8.93,87600.0,7.7566,7.8178,7.7566,7.8091,87600.0
2012-03-02 09:35:00,8.93,8.94,8.92,8.94,62400.0,7.8091,7.8178,7.8003,7.8178,62400.0
2012-03-02 09:40:00,8.94,8.96,8.92,8.95,91800.0,7.8178,7.8353,7.8003,7.8266,91800.0
2012-03-02 09:45:00,8.95,8.98,8.95,8.97,78200.0,7.8266,7.8528,7.8266,7.8441,78200.0
2012-03-02 09:50:00,8.97,9.01,8.94,9.0,95200.0,7.8441,7.879,7.8178,7.8703,95200.0
2012-03-02 09:55:00,8.99,8.99,8.97,8.99,59800.0,7.8616,7.8616,7.8441,7.8616,59800.0
2012-03-02 10:00:00,8.99,9.02,8.98,9.02,85400.0,7.8616,7.8878,7.8528,7.8878,85400.0
2012-03-02 10:05:00,9.02,9.07,9.02,9.06,70600.0,7.8878,7.9315,7.8878,7.9228,70600.0
2012-03-02 10:10:00,9.06,9.09,9.06,9.08,60600.0,7.9228,7.949,7.9228,7.9403,60600.0
2012-03-02 10:15:00,9.08,9.11,9.08,9.09,98400.0,7.9403,7.9665,7.9403,7.949,98400.0
2012-03-02 10:20:00,9.08,9.09,9.08,9.08,31300.0,7.9403,7.949,7.9403,7.9403,31300.0
2012-03-02 10:25:00,9.09,9.1,9.08,9.08,38700.0,7.949,7.9577,7.9403,7.9403,38700.0
2012-03-02 10:30:00,9.09,9.09,9.04,9.04,84100.0,7.949,7.949,7.9053,7.9053,84100.0
2012-03-02 10:35:00,9.04,9.09,9.04,9.09,67900.0,7.9053,7.949,7.9053,7.949,67900.0
2012-03-02 10:40:00,9.09,9.1,9.08,9.1,63900.0,7.949,7.9577,7.9403,7.9577,63900.0
2012-03-02 10:45:00,9.1,9.11,9.08,9.08,59600.0,7.9577,7.9665,7.9403,7.9403,59600.0
2012-03-02 10:50:00,9.08,9.11,9.08,9.1,70100.0,7.9403,7.9665,7.9403,7.9577,70100.0
2012-03-02 10:55:00,9.1,9.11,9.07,9.07,64000.0,7.9577,7.9665,7.9315,7.9315,64000.0
2012-03-02 11:00:00,9.07,9.08,9.05,9.05,39100.0,7.9315,7.9403,7.914,7.914,39100.0
2012-03-02 11:05:00,9.06,9.08,9.05,9.08,33100.0,7.9228,7.9403,7.914,7.9403,33100.0
2012-03-02 11:10:00,9.08,9.08,9.05,9.05,57200.0,7.9403,7.9403,7.914,7.914,57200.0
2012-03-02 11:15:00,9.05,9.06,9.05,9.05,33000.0,7.914,7.9228,7.914,7.914,33000.0
2012-03-02 11:20:00,9.05,9.06,9.05,9.05,21700.0,7.914,7.9228,7.914,7.914,21700.0
2012-03-02 11:25:00,9.05,9.06,9.05,9.05,24300.0,7.914,7.9228,7.914,7.914,24300.0
2012-03-02 11:30:00,9.05,9.06,9.05,9.05,41000.0,7.914,7.9228,7.914,7.914,41000.0
2012-03-02 11:35:00,9.05,9.05,9.03,9.03,79900.0,7.914,7.914,7.8965,7.8965,79900.0
2012-03-02 11:40:00,9.03,9.03,9.0,9.01,88000.0,7.8965,7.8965,7.8703,7.879,88000.0
2012-03-02 11:45:00,9.01,9.02,9.01,9.01,29000.0,7.879,7.8878,7.879,7.879,29000.0
2012-03-02 11:50:00,9.01,9.02,8.99,8.99,117400.0,7.879,7.8878,7.8616,7.8616,117400.0
2012-03-02 11:55:00,8.99,9.01,8.98,9.01,60100.0,7.8616,7.879,7.8528,7.879,60100.0
2012-03-02 12:00:00,9.01,9.02,9.0,9.01,11300.0,7.879,7.8878,7.8703,7.879,11300.0
2012-03-02 12:05:00,9.02,9.02,9.01,9.02,39600.0,7.8878,7.8878,7.879,7.8878,39600.0
2012-03-02 12:10:00,9.02,9.02,9.01,9.01,24100.0,7.8878,7.8878,7.879,7.879,24100.0
2012-03-02 12:15:00,9.01,9.02,9.0,9.0,95300.0,7.879,7.8878,7.8703,7.8703,95300.0
2012-03-02 12:20:00,9.0,9.01,8.97,8.99,112000.0,7.8703,7.879,7.8441,7.8616,112000.0
2012-03-02 12:25:00,8.99,8.99,8.97,8.97,38000.0,7.8616,7.8616,7.8441,7.8441,38000.0
2012-03-02 12:30:00,8.97,9.02,8.97,9.02,79400.0,7.8441,7.8878,7.8441,7.8878,79400.0
2012-03-02 12:35:00,9.02,9.02,9.01,9.02,24800.0,7.8878,7.8878,7.879,7.8878,24800.0
2012-03-02 12:40:00,9.01,9.02,9.01,9.01,23900.0,7.879,7.8878,7.879,7.879,23900.0
2012-03-02 12:45:00,9.01,9.02,9.01,9.01,29000.0,7.879,7.8878,7.879,7.879,29000.0
2012-03-02 12:50:00,9.01,9.02,8.98,8.98,62400.0,7.879,7.8878,7.8528,7.8528,62400.0
2012-03-02 12:55:00,8.98,8.98,8.96,8.96,59200.0,7.8528,7.8528,7.8353,7.8353,59200.0
2012-03-02 13:00:00,8.96,9.0,8.96,8.99,67300.0,7.8353,7.8703,7.8353,7.8616,67300.0
2012-03-02 13:05:00,9.0,9.01,8.98,9.0,45900.0,7.8703,7.879,7.8528,7.8703,45900.0
2012-03-02 13:10:00,9.01,9.01,9.0,9.0,10900.0,7.879,7.879,7.8703,7.8703,10900.0
2012-03-02 13:15:00,9.0,9.01,9.0,9.0,15300.0,7.8703,7.879,7.8703,7.8703,15300.0
2012-03-02 13:20:00,9.0,9.01,9.0,9.0,17800.0,7.8703,7.879,7.8703,7.8703,17800.0
2012-03-02 13:25:00,9.01,9.03,9.0,9.02,79500.0,7.879,7.8965,7.8703,7.8878,79500.0
2012-03-02 13:30:00,9.02,9.04,9.02,9.02,80400.0,7.8878,7.9053,7.8878,7.8878,80400.0
2012-03-02 13:35:00,9.03,9.03,9.02,9.02,40600.0,7.8965,7.8965,7.8878,7.8878,40600.0
2012-03-02 13:40:00,9.03,9.04,9.02,9.04,19400.0,7.8965,7.9053,7.8878,7.9053,19400.0
2012-03-02 13:45:00,9.03,9.04,9.02,9.03,42200.0,7.8965,7.9053,7.8878,7.8965,42200.0
2012-03-02 13:50:00,9.03,9.04,9.03,9.03,6000.0,7.8965,7.9053,7.8965,7.8965,6000.0
2012-03-02 13:55:00,9.03,9.04,9.02,9.03,28700.0,7.8965,7.9053,7.8878,7.8965,28700.0
2012-03-02 14:00:00,9.04,9.05,9.04,9.04,67400.0,7.9053,7.914,7.9053,7.9053,67400.0
2012-03-02 14:05:00,9.04,9.05,9.04,9.05,60700.0,7.9053,7.914,7.9053,7.914,60700.0
2012-03-02 14:10:00,9.05,9.05,9.02,9.02,73500.0,7.914,7.914,7.8878,7.8878,73500.0
2012-03-02 14:15:00,9.02,9.03,9.02,9.02,18900.0,7.8878,7.8965,7.8878,7.8878,18900.0
2012-03-02 14:20:00,9.03,9.03,9.01,9.01,24800.0,7.8965,7.8965,7.879,7.879,24800.0
2012-03-02 14:25:00,9.01,9.01,9.0,9.0,25600.0,7.879,7.879,7.8703,7.8703,25600.0
2012-03-02 14:30:00,9.0,9.01,9.0,9.0,18600.0,7.8703,7.879,7.8703,7.8703,18600.0
2012-03-02 14:35:00,9.0,9.01,9.0,9.0,20200.0,7.8703,7.879,7.8703,7.8703,20200.0
2012-03-02 14:40:00,9.01,9.01,9.0,9.0,38400.0,7.879,7.879,7.8703,7.8703,38400.0
2012-03-02 14:45:00,9.01,9.02,9.0,9.01,53000.0,7.879,7.8878,7.8703,7.879,53000.0
2012-03-02 14:50:00,9.02,9.02,9.01,9.02,57000.0,7.8878,7.8878,7.879,7.8878,57000.0
2012-03-02 14:55:00,9.01,9.02,9.01,9.02,52100.0,7.879,7.8878,7.879,7.8878,52100.0
2012-03-02 15:00:00,9.02,9.02,8.99,9.0,82400.0,7.8878,7.8878,7.8616,7.8703,82400.0
2012-03-02 15:05:00,9.0,9.0,8.99,8.99,47300.0,7.8703,7.8703,7.8616,7.8616,47300.0
2012-03-02 15:10:00,9.0,9.01,8.99,9.0,52900.0,7.8703,7.879,7.8616,7.8703,52900.0
2012-03-02 15:15:00,9.0,9.0,8.99,9.0,45100.0,7.8703,7.8703,7.8616,7.8703,45100.0
2012-03-02 15:20:00,8.99,9.0,8.99,9.0,36500.0,7.8616,7.8703,7.8616,7.8703,36500.0
2012-03-02 15:25:00,9.0,9.02,8.99,9.02,116100.0,7.8703,7.8878,7.8616,7.8878,116100.0
2012-03-02 15:30:00,9.01,9.03,9.01,9.02,135400.0,7.879,7.8965,7.879,7.8878,135400.0
2012-03-02 15:35:00,9.02,9.02,9.0,9.0,147800.0,7.8878,7.8878,7.8703,7.8703,147800.0
2012-03-02 15:40:00,9.0,9.01,8.98,8.98,82100.0,7.8703,7.879,7.8528,7.8528,82100.0
2012-03-02 15:45:00,8.98,8.98,8.94,8.96,304000.0,7.8528,7.8528,7.8178,7.8353,304000.0
2012-03-02 15:50:00,8.96,8.97,8.95,8.97,96100.0,7.8353,7.8441,7.8266,7.8441,96100.0
2012-03-02 15:55:00,8.97,8.97,8.96,8.96,133100.0,7.8441,7.8441,7.8353,7.8353,133100.0
2012-03-05 09:30:00,8.91,8.91,8.81,8.82,175900.0,7.7916,7.7916,7.7042,7.7129,175900.0
2012-03-05 09:35:00,8.83,8.83,8.78,8.81,143100.0,7.7216,7.7216,7.6779,7.7042,143100.0
2012-03-05 09:40:00,8.81,8.82,8.76,8.76,105900.0,7.7042,7.7129,7.6604,7.6604,105900.0
2012-03-05 09:45:00,8.76,8.77,8.73,8.76,97300.0,7.6604,7.6692,7.6342,7.6604,97300.0
2012-03-05 09:50:00,8.76,8.84,8.76,8.83,105600.0,7.6604,7.7304,7.6604,7.7216,105600.0
2012-03-05 09:55:00,8.83,8.85,8.82,8.83,128300.0,7.7216,7.7391,7.7129,7.7216,128300.0
2012-03-05 10:00:00,8.82,8.84,8.78,8.79,229500.0,7.7129,7.7304,7.6779,7.6867,229500.0
2012-03-05 10:05:00,8.78,8.8,8.78,8.79,53000.0,7.6779,7.6954,7.6779,7.6867,53000.0
2012-03-05 10:10:00,8.8,8.81,8.77,8.77,88200.0,7.6954,7.7042,7.6692,7.6692,88200.0
2012-03-05 10:15:00,8.77,8.79,8.74,8.75,125900.0,7.6692,7.6867,7.6429,7.6517,125900.0
2012-03-05 10:20:00,8.74,8.75,8.68,8.68,215700.0,7.6429,7.6517,7.5905,7.5905,215700.0
2012-03-05 10:25:00,8.68,8.69,8.63,8.65,226400.0,7.5905,7.5992,7.5467,7.5642,226400.0
2012-03-05 10:30:00,8.66,8.69,8.65,8.69,194700.0,7.573,7.5992,7.5642,7.5992,194700.0
2012-03-05 10:35:00,8.68,8.69,8.66,8.66,102100.0,7.5905,7.5992,7.573,7.573,102100.0
2012-03-05 10:40:00,8.67,8.68,8.67,8.67,18500.0,7.5817,7.5905,7.5817,7.5817,18500.0
2012-03-05 10:45:00,8.67,8.69,8.67,8.68,56000.0,7.5817,7.5992,7.5817,7.5905,56000.0
2012-03-05 10:50:00,8.68,8.71,8.68,8.69,78000.0,7.5905,7.6167,7.5905,7.5992,78000.0
2012-03-05 10:55:00,8.69,8.7,8.69,8.69,22700.0,7.5992,7.608,7.5992,7.5992,22700.0
2012-03-05 11:00:00,8.69,8.71,8.67,8.67,57900.0,7.5992,7.6167,7.5817,7.5817,57900.0
2012-03-05 11:05:00,8.67,8.73,8.67,8.72,78700.0,7.5817,7.6342,7.5817,7.6254,78700.0
2012-03-05 11:10:00,8.71,8.71,8.68,8.68,64500.0,7.6167,7.6167,7.5905,7.5905,64500.0
2012-03-05 11:15:00,8.68,8.69,8.67,8.67,123600.0,7.5905,7.5992,7.5817,7.5817,123600.0
2012-03-05 11:20:00,8.68,8.72,8.68,8.72,116700.0,7.5905,7.6254,7.5905,7.6254,116700.0
2012-03-05 11:25:00,8.71,8.72,8.71,8.71,3500.0,7.6167,7.6254,7.6167,7.6167,3500.0
2012-03-05 11:30:00,8.71,8.74,8.71,8.73,38300.0,7.6167,7.6429,7.6167,7.6342,38300.0
2012-03-05 11:35:00,8.73,8.74,8.72,8.72,42500.0,7.6342,7.6429,7.6254,7.6254,42500.0
2012-03-05 11:40:00,8.73,8.75,8.71,8.75,84000.0,7.6342,7.6517,7.6167,7.6517,84000.0
2012-03-05 11:45:00,8.74,8.76,8.74,8.75,58700.0,7.6429,7.6604,7.6429,7.6517,58700.0
2012-03-05 11:50:00,8.75,8.76,8.74,8.74,139200.0,7.6517,7.6604,7.6429,7.6429,139200.0
2012-03-05 11:55:00,8.74,8.75,8.74,8.74,37500.0,7.6429,7.6517,7.6429,7.6429,37500.0
2012-03-05 12:00:00,8.75,8.75,8.74,8.74,39300.0,7.6517,7.6517,7.6429,7.6429,39300.0
2012-03-05 12:05:00,8.75,8.75,8.72,8.72,105700.0,7.6517,7.6517,7.6254,7.6254,105700.0
2012-03-05 12:10:00,8.72,8.73,8.7,8.7,32100.0,7.6254,7.6342,7.608,7.608,32100.0
2012-03-05 12:15:00,8.7,8.71,8.7,8.7,11200.0,7.608,7.6167,7.608,7.608,11200.0
2012-03-05 12:20:00,8.7,8.72,8.69,8.71,100100.0,7.608,7.6254,7.5992,7.6167,100100.0
2012-03-05 12:25:00,8.71,8.73,8.71,8.71,29300.0,7.6167,7.6342,7.6167,7.6167,29300.0
2012-03-05 12:30:00,8.72,8.72,8.71,8.71,14000.0,7.6254,7.6254,7.6167,7.6167,14000.0
2012-03-05 12:35:00,8.71,8.73,8.71,8.73,37900.0,7.6167,7.6342,7.6167,7.6342,37900.0
2012-03-05 12:40:00,8.72,8.74,8.72,8.74,14800.0,7.6254,7.6429,7.6254,7.6429,14800.0
2012-03-05 12:45:00,8.74,8.74,8.71,8.71,51300.0,7.6429,7.6429,7.6167,7.6167,51300.0
2012-03-05 12:50:00,8.71,8.71,8.7,8.7,16500.0,7.6167,7.6167,7.608,7.608,16500.0
2012-03-05 12:55:00,8.71,8.71,8.7,8.71,33500.0,7.6167,7.6167,7.608,7.6167,33500.0
2012-03-05 13:00:00,8.71,8.73,8.7,8.73,47600.0,7.6167,7.6342,7.608,7.6342,47600.0
2012-03-05 13:05:00,8.73,8.75,8.72,8.72,114400.0,7.6342,7.6517,7.6254,7.6254,114400.0
2012-03-05 13:10:00,8.73,8.76,8.72,8.75,41200.0,7.6342,7.6604,7.6254,7.6517,41200.0
2012-03-05 13:15:00,8.75,8.75,8.74,8.75,15800.0,7.6517,7.6517,7.6429,7.6517,15800.0
2012-03-05 13:20:00,8.74,8.77,8.74,8.76,107200.0,7.6429,7.6692,7.6429,7.6604,107200.0
2012-03-05 13:25:00,8.76,8.77,8.75,8.77,33300.0,7.6604,7.6692,7.6517,7.6692,33300.0
2012-03-05 13:30:00,8.77,8.78,8.76,8.77,37200.0,7.6692,7.6779,7.6604,7.6692,37200.0
2012-03-05 13:35:00,8.76,8.78,8.76,8.77,64100.0,7.6604,7.6779,7.6604,7.6692,64100.0
2012-03-05 13:40:00,8.77,8.79,8.77,8.77,49100.0,7.6692,7.6867,7.6692,7.6692,49100.0
2012-03-05 13:45:00,8.77,8.78,8.75,8.75,170900.0,7.6692,7.6779,7.6517,7.6517,170900.0
2012-03-05 13:50:00,8.76,8.76,8.71,8.73,88200.0,7.6604,7.6604,7.6167,7.6342,88200.0
2012-03-05 13:55:00,8.73,8.74,8.72,8.74,31800.0,7.6342,7.6429,7.6254,7.6429,31800.0
2012-03-05 14:00:00,8.74,8.75,8.73,8.75,25900.0,7.6429,7.6517,7.6342,7.6517,25900.0
2012-03-05 14:05:00,8.74,8.75,8.73,8.74,48600.0,7.6429,7.6517,7.6342,7.6429,48600.0
2012-03-05 14:10:00,8.73,8.74,8.71,8.74,94500.0,7.6342,7.6429,7.6167,7.6429,94500.0
2012-03-05 14:15:00,8.73,8.75,8.73,8.74,44500.0,7.6342,7.6517,7.6342,7.6429,44500.0
2012-03-05 14:20:00,8.74,8.75,8.73,8.74,45200.0,7.6429,7.6517,7.6342,7.6429,45200.0
2012-03-05 14:25:00,8.75,8.76,8.74,8.75,69700.0,7.6517,7.6604,7.6429,7.6517,69700.0
2012-03-05 14:30:00,8.75,8.75,8.72,8.73,64800.0,7.6517,7.6517,7.6254,7.6342,64800.0
2012-03-05 14:35:00,8.73,8.75,8.73,8.75,51500.0,7.6342,7.6517,7.6342,7.6517,51500.0
2012-03-05 14:40:00,8.75,8.75,8.74,8.75,66100.0,7.6517,7.6517,7.6429,7.6517,66100.0
2012-03-05 14:45:00,8.74,8.75,8.74,8.74,2700.0,7.6429,7.6517,7.6429,7.6429,2700.0
2012-03-05 14:50:00,8.75,8.76,8.74,8.76,71900.0,7.6517,7.6604,7.6429,7.6604,71900.0
2012-03-05 14:55:00,8.76,8.78,8.75,8.77,86700.0,7.6604,7.6779,7.6517,7.6692,86700.0
2012-03-05 15:00:00,8.77,8.77,8.74,8.74,166000.0,7.6692,7.6692,7.6429,7.6429,166000.0
2012-03-05 15:05:00,8.75,8.75,8.72,8.75,132800.0,7.6517,7.6517,7.6254,7.6517,132800.0
2012-03-05 15:10:00,8.75,8.76,8.73,8.73,57000.0,7.6517,7.6604,7.6342,7.6342,57000.0
2012-03-05 15:15:00,8.74,8.75,8.73,8.75,45400.0,7.6429,7.6517,7.6342,7.6517,45400.0
2012-03-05 15:20:00,8.75,8.76,8.75,8.75,44400.0,7.6517,7.6604,7.6517,7.6517,44400.0
2012-03-05 15:25:00,8.76,8.76,8.75,8.75,47500.0,7.6604,7.6604,7.6517,7.6517,47500.0
2012-03-05 15:30:00,8.76,8.76,8.75,8.76,63300.0,7.6604,7.6604,7.6517,7.6604,63300.0
2012-03-05 15:35:00,8.75,8.76,8.74,8.75,103300.0,7.6517,7.6604,7.6429,7.6517,103300.0
2012-03-05 15:40:00,8.75,8.75,8.73,8.75,255700.0,7.6517,7.6517,7.6342,7.6517,255700.0
2012-03-05 15:45:00,8.75,8.75,8.73,8.75,142600.0,7.6517,7.6517,7.6342,7.6517,142600.0
2012-03-05 15:50:00,8.74,8.75,8.74,8.74,69500.0,7.6429,7.6517,7.6429,7.6429,69500.0
2012-03-05 15:55:00,8.74,8.75,8.72,8.73,341200.0,7.6429,7.6517,7.6254,7.6342,341200.0
2012-03-06 09:30:00,8.66,8.71,8.62,8.71,182500.0,7.573,7.6167,7.538,7.6167,182500.0
2012-03-06 09:35:00,8.7,8.79,8.69,8.72,133500.0,7.608,7.6867,7.5992,7.6254,133500.0
2012-03-06 09:40:00,8.72,8.79,8.72,8.76,667900.0,7.6254,7.6867,7.6254,7.6604,667900.0
2012-03-06 09:45:00,8.75,8.76,8.64,8.64,145800.0,7.6517,7.6604,7.5555,7.5555,145800.0
2012-03-06 09:50:00,8.65,8.69,8.63,8.64,182500.0,7.5642,7.5992,7.5467,7.5555,182500.0
2012-03-06 09:55:00,8.64,8.65,8.6,8.6,80000.0,7.5555,7.5642,7.5205,7.5205,80000.0
2012-03-06 10:00:00,8.6,8.6,8.55,8.56,170900.0,7.5205,7.5205,7.4768,7.4855,170900.0
2012-03-06 10:05:00,8.56,8.63,8.56,8.62,172100.0,7.4855,7.5467,7.4855,7.538,172100.0
2012-03-06 10:10:00,8.62,8.63,8.61,8.62,29700.0,7.538,7.5467,7.5293,7.538,29700.0
2012-03-06 10:15:00,8.61,8.62,8.61,8.62,56600.0,7.5293,7.538,7.5293,7.538,56600.0
2012-03-06 10:20:00,8.62,8.62,8.58,8.6,123600.0,7.538,7.538,7.503,7.5205,123600.0
2012-03-06 10:25:00,8.6,8.61,8.6,8.61,23200.0,7.5205,7.5293,7.5205,7.5293,23200.0
2012-03-06 10:30:00,8.6,8.66,8.6,8.66,129600.0,7.5205,7.573,7.5205,7.573,129600.0
2012-03-06 10:35:00,8.66,8.71,8.65,8.69,197300.0,7.573,7.6167,7.5642,7.5992,197300.0
2012-03-06 10:40:00,8.69,8.69,8.68,8.68,15000.0,7.5992,7.5992,7.5905,7.5905,15000.0
2012-03-06 10:45:00,8.68,8.68,8.64,8.64,97200.0,7.5905,7.5905,7.5555,7.5555,97200.0
2012-03-06 10:50:00,8.64,8.65,8.61,8.61,58800.0,7.5555,7.5642,7.5293,7.5293,58800.0
2012-03-06 10:55:00,8.61,8.64,8.61,8.63,57400.0,7.5293,7.5555,7.5293,7.5467,57400.0
2012-03-06 11:00:00,8.63,8.65,8.62,8.65,40200.0,7.5467,7.5642,7.538,7.5642,40200.0
2012-03-06 11:05:00,8.64,8.69,8.64,8.68,64700.0,7.5555,7.5992,7.5555,7.5905,64700.0
2012-03-06 11:10:00,8.69,8.69,8.66,8.66,66300.0,7.5992,7.5992,7.573,7.573,66300.0
2012-03-06 11:15:00,8.67,8.67,8.62,8.62,53100.0,7.5817,7.5817,7.538,7.538,53100.0
2012-03-06 11:20:00,8.62,8.63,8.62,8.63,19100.0,7.538,7.5467,7.538,7.5467,19100.0
2012-03-06 11:25:00,8.62,8.65,8.62,8.64,64600.0,7.538,7.5642,7.538,7.5555,64600.0
2012-03-06 11:30:00,8.64,8.64,8.61,8.61,27300.0,7.5555,7.5555,7.5293,7.5293,27300.0
2012-03-06 11:35:00,8.61,8.62,8.61,8.61,8700.0,7.5293,7.538,7.5293,7.5293,8700.0
2012-03-06 11:40:00,8.61,8.62,8.61,8.61,17700.0,7.5293,7.538,7.5293,7.5293,17700.0
2012-03-06 11:45:00,8.61,8.62,8.57,8.58,133700.0,7.5293,7.538,7.4943,7.503,133700.0
2012-03-06 11:50:00,8.58,8.6,8.57,8.57,36700.0,7.503,7.5205,7.4943,7.4943,36700.0
2012-03-06 11:55:00,8.58,8.58,8.57,8.58,10100.0,7.503,7.503,7.4943,7.503,10100.0
2012-03-06 12:00:00,8.58,8.58,8.57,8.57,17900.0,7.503,7.503,7.4943,7.4943,17900.0
2012-03-06 12:05:00,8.57,8.58,8.56,8.56,21200.0,7.4943,7.503,7.4855,7.4855,21200.0
2012-03-06 12:10:00,8.56,8.57,8.56,8.56,12900.0,7.4855,7.4943,7.4855,7.4855,12900.0
2012-03-06 12:15:00,8.56,8.57,8.54,8.54,71200.0,7.4855,7.4943,7.468,7.468,71200.0
2012-03-06 12:20:00,8.54,8.58,8.53,8.58,101500.0,7.468,7.503,7.4593,7.503,101500.0
2012-03-06 12:25:00,8.57,8.59,8.57,8.58,31000.0,7.4943,7.5118,7.4943,7.503,31000.0
2012-03-06 12:30:00,8.58,8.61,8.57,8.6,73700.0,7.503,7.5293,7.4943,7.5205,73700.0
2012-03-06 12:35:00,8.6,8.61,8.6,8.6,85700.0,7.5205,7.5293,7.5205,7.5205,85700.0
2012-03-06 12:40:00,8.6,8.61,8.58,8.58,34300.0,7.5205,7.5293,7.503,7.503,34300.0
2012-03-06 12:45:00,8.58,8.58,8.56,8.56,100800.0,7.503,7.503,7.4855,7.4855,100800.0
2012-03-06 12:50:00,8.56,8.57,8.53,8.53,57800.0,7.4855,7.4943,7.4593,7.4593,57800.0
2012-03-06 12:55:00,8.54,8.55,8.53,8.54,28700.0,7.468,7.4768,7.4593,7.468,28700.0
2012-03-06 13:00:00,8.54,8.57,8.54,8.57,54900.0,7.468,7.4943,7.468,7.4943,54900.0
2012-03-06 13:05:00,8.58,8.59,8.57,8.58,67900.0,7.503,7.5118,7.4943,7.503,67900.0
2012-03-06 13:10:00,8.58,8.58,8.57,8.58,4400.0,7.503,7.503,7.4943,7.503,4400.0
2012-03-06 13:15:00,8.57,8.58,8.57,8.58,23700.0,7.4943,7.503,7.4943,7.503,23700.0
2012-03-06 13:20:00,8.57,8.58,8.56,8.56,23400.0,7.4943,7.503,7.4855,7.4855,23400.0
2012-03-06 13:25:00,8.56,8.57,8.54,8.54,56300.0,7.4855,7.4943,7.468,7.468,56300.0
2012-03-06 13:30:00,8.54,8.56,8.54,8.56,31900.0,7.468,7.4855,7.468,7.4855,31900.0
2012-03-06 13:35:00,8.56,8.59,8.55,8.59,70200.0,7.4855,7.5118,7.4768,7.5118,70200.0
2012-03-06 13:40:00,8.59,8.6,8.58,8.59,21200.0,7.5118,7.5205,7.503,7.5118,21200.0
2012-03-06 13:45:00,8.59,8.6,8.57,8.6,48300.0,7.5118,7.5205,7.4943,7.5205,48300.0
2012-03-06 13:50:00,8.6,8.6,8.59,8.59,16600.0,7.5205,7.5205,7.5118,7.5118,16600.0
2012-03-06 13:55:00,8.59,8.61,8.59,8.61,47700.0,7.5118,7.5293,7.5118,7.5293,47700.0
2012-03-06 14:00:00,8.61,8.62,8.6,8.61,49700.0,7.5293,7.538,7.5205,7.5293,49700.0
2012-03-06 14:05:00,8.61,8.63,8.61,8.62,48900.0,7.5293,7.5467,7.5293,7.538,48900.0
2012-03-06 14:10:00,8.62,8.65,8.62,8.63,56000.0,7.538,7.5642,7.538,7.5467,56000.0
2012-03-06 14:15:00,8.64,8.64,8.62,8.63,41900.0,7.5555,7.5555,7.538,7.5467,41900.0
2012-03-06 14:20:00,8.62,8.63,8.6,8.6,39700.0,7.538,7.5467,7.5205,7.5205,39700.0
2012-03-06 14:25:00,8.6,8.61,8.57,8.58,102400.0,7.5205,7.5293,7.4943,7.503,102400.0
2012-03-06 14:30:00,8.58,8.6,8.58,8.59,26700.0,7.503,7.5205,7.503,7.5118,26700.0
2012-03-06 14:35:00,8.59,8.59,8.58,8.59,24600.0,7.5118,7.5118,7.503,7.5118,24600.0
2012-03-06 14:40:00,8.59,8.59,8.58,8.59,28300.0,7.5118,7.5118,7.503,7.5118,28300.0
2012-03-06 14:45:00,8.59,8.6,8.59,8.6,54300.0,7.5118,7.5205,7.5118,7.5205,54300.0
2012-03-06 14:50:00,8.59,8.6,8.58,8.58,25300.0,7.5118,7.5205,7.503,7.503,25300.0
2012-03-06 14:55:00,8.58,8.59,8.56,8.57,48400.0,7.503,7.5118,7.4855,7.4943,48400.0
2012-03-06 15:00:00,8.56,8.61,8.56,8.61,150100.0,7.4855,7.5293,7.4855,7.5293,150100.0
2012-03-06 15:05:00,8.61,8.62,8.61,8.62,36600.0,7.5293,7.538,7.5293,7.538,36600.0
2012-03-06 15:10:00,8.62,8.62,8.6,8.61,49100.0,7.538,7.538,7.5205,7.5293,49100.0
2012-03-06 15:15:00,8.6,8.61,8.6,8.61,48000.0,7.5205,7.5293,7.5205,7.5293,48000.0
2012-03-06 15:20:00,8.61,8.61,8.6,8.6,30800.0,7.5293,7.5293,7.5205,7.5205,30800.0
2012-03-06 15:25:00,8.6,8.61,8.59,8.59,61100.0,7.5205,7.5293,7.5118,7.5118,61100.0
2012-03-06 15:30:00,8.59,8.6,8.57,8.58,64200.0,7.5118,7.5205,7.4943,7.503,64200.0
2012-03-06 15:35:00,8.58,8.58,8.57,8.58,60300.0,7.503,7.503,7.4943,7.503,60300.0
2012-03-06 15:40:00,8.58,8.6,8.57,8.6,101500.0,7.503,7.5205,7.4943,7.5205,101500.0
2012-03-06 15:45:00,8.59,8.61,8.59,8.61,238000.0,7.5118,7.5293,7.5118,7.5293,238000.0
2012-03-06 15:50:00,8.61,8.61,8.6,8.6,68300.0,7.5293,7.5293,7.5205,7.5205,68300.0
2012-03-06 15:55:00,8.61,8.61,8.6,8.6,179500.0,7.5293,7.5293,7.5205,7.5205,179500.0
2012-03-07 09:30:00,8.61,8.66,8.6,8.63,106200.0,7.5293,7.573,7.5205,7.5467,106200.0
2012-03-07 09:35:00,8.64,8.67,8.6,8.6,59000.0,7.5555,7.5817,7.5205,7.5205,59000.0
2012-03-07 09:40:00,8.6,8.61,8.57,8.58,95500.0,7.5205,7.5293,7.4943,7.503,95500.0
2012-03-07 09:45:00,8.58,8.58,8.54,8.54,385100.0,7.503,7.503,7.468,7.468,385100.0
2012-03-07 09:50:00,8.55,8.59,8.54,8.58,202500.0,7.4768,7.5118,7.468,7.503,202500.0
2012-03-07 09:55:00,8.59,8.63,8.59,8.62,114900.0,7.5118,7.5467,7.5118,7.538,114900.0
2012-03-07 10:00:00,8.62,8.63,8.6,8.62,330400.0,7.538,7.5467,7.5205,7.538,330400.0
2012-03-07 10:05:00,8.62,8.63,8.6,8.62,65100.0,7.538,7.5467,7.5205,7.538,65100.0
2012-03-07 10:10:00,8.62,8.63,8.59,8.6,406500.0,7.538,7.5467,7.5118,7.5205,406500.0
2012-03-07 10:15:00,8.61,8.61,8.59,8.59,17200.0,7.5293,7.5293,7.5118,7.5118,17200.0
2012-03-07 10:20:00,8.59,8.6,8.55,8.57,171700.0,7.5118,7.5205,7.4768,7.4943,171700.0
2012-03-07 10:25:00,8.57,8.57,8.54,8.54,53500.0,7.4943,7.4943,7.468,7.468,53500.0
2012-03-07 10:30:00,8.54,8.56,8.54,8.55,72500.0,7.468,7.4855,7.468,7.4768,72500.0
2012-03-07 10:35:00,8.56,8.56,8.53,8.53,102600.0,7.4855,7.4855,7.4593,7.4593,102600.0
2012-03-07 10:40:00,8.53,8.54,8.53,8.53,12900.0,7.4593,7.468,7.4593,7.4593,12900.0
2012-03-07 10:45:00,8.53,8.54,8.53,8.53,20200.0,7.4593,7.468,7.4593,7.4593,20200.0
2012-03-07 10:50:00,8.53,8.54,8.53,8.53,9800.0,7.4593,7.468,7.4593,7.4593,9800.0
2012-03-07 10:55:00,8.53,8.54,8.53,8.54,30800.0,7.4593,7.468,7.4593,7.468,30800.0
2012-03-07 11:00:00,8.54,8.58,8.53,8.56,129100.0,7.468,7.503,7.4593,7.4855,129100.0
2012-03-07 11:05:00,8.57,8.58,8.56,8.58,35500.0,7.4943,7.503,7.4855,7.503,35500.0
2012-03-07 11:10:00,8.57,8.6,8.57,8.59,121200.0,7.4943,7.5205,7.4943,7.5118,121200.0
2012-03-07 11:15:00,8.59,8.6,8.58,8.59,49400.0,7.5118,7.5205,7.503,7.5118,49400.0
2012-03-07 11:20:00,8.59,8.6,8.59,8.6,71300.0,7.5118,7.5205,7.5118,7.5205,71300.0
2012-03-07 11:25:00,8.6,8.6,8.58,8.58,50400.0,7.5205,7.5205,7.503,7.503,50400.0
2012-03-07 11:30:00,8.59,8.6,8.58,8.59,31400.0,7.5118,7.5205,7.503,7.5118,31400.0
2012-03-07 11:35:00,8.59,8.6,8.58,8.58,92500.0,7.5118,7.5205,7.503,7.503,92500.0
2012-03-07 11:40:00,8.59,8.59,8.58,8.58,47700.0,7.5118,7.5118,7.503,7.503,47700.0
2012-03-07 11:45:00,8.58,8.6,8.57,8.57,102600.0,7.503,7.5205,7.4943,7.4943,102600.0
2012-03-07 11:50:00,8.57,8.58,8.57,8.58,8600.0,7.4943,7.503,7.4943,7.503,8600.0
2012-03-07 11:55:00,8.58,8.58,8.57,8.57,9600.0,7.503,7.503,7.4943,7.4943,9600.0
2012-03-07 12:00:00,8.57,8.58,8.55,8.55,83400.0,7.4943,7.503,7.4768,7.4768,83400.0
2012-03-07 12:05:00,8.55,8.56,8.55,8.55,14200.0,7.4768,7.4855,7.4768,7.4768,14200.0
2012-03-07 12:10:00,8.55,8.56,8.55,8.55,9000.0,7.4768,7.4855,7.4768,7.4768,9000.0
2012-03-07 12:15:00,8.55,8.55,8.53,8.53,35300.0,7.4768,7.4768,7.4593,7.4593,35300.0
2012-03-07 12:20:00,8.53,8.54,8.53,8.54,5400.0,7.4593,7.468,7.4593,7.468,5400.0
2012-03-07 12:25:00,8.53,8.54,8.53,8.53,8200.0,7.4593,7.468,7.4593,7.4593,8200.0
2012-03-07 12:30:00,8.53,8.54,8.53,8.53,26100.0,7.4593,7.468,7.4593,7.4593,26100.0
2012-03-07 12:35:00,8.53,8.54,8.53,8.54,9600.0,7.4593,7.468,7.4593,7.468,9600.0
2012-03-07 12:40:00,8.53,8.54,8.53,8.54,134500.0,7.4593,7.468,7.4593,7.468,134500.0
2012-03-07 12:45:00,8.54,8.54,8.5,8.5,177700.0,7.468,7.468,7.4331,7.4331,177700.0
2012-03-07 12:50:00,8.51,8.51,8.49,8.5,89200.0,7.4418,7.4418,7.4243,7.4331,89200.0
2012-03-07 12:55:00,8.5,8.5,8.49,8.49,15400.0,7.4331,7.4331,7.4243,7.4243,15400.0
2012-03-07 13:00:00,8.5,8.5,8.49,8.5,19100.0,7.4331,7.4331,7.4243,7.4331,19100.0
2012-03-07 13:05:00,8.5,8.5,8.49,8.5,24000.0,7.4331,7.4331,7.4243,7.4331,24000.0
2012-03-07 13:10:00,8.5,8.5,8.49,8.5,5100.0,7.4331,7.4331,7.4243,7.4331,5100.0
2012-03-07 13:15:00,8.5,8.51,8.49,8.5,86900.0,7.4331,7.4418,7.4243,7.4331,86900.0
2012-03-07 13:20:00,8.5,8.5,8.49,8.5,9200.0,7.4331,7.4331,7.4243,7.4331,9200.0
2012-03-07 13:25:00,8.5,8.5,8.46,8.47,121000.0,7.4331,7.4331,7.3981,7.4068,121000.0
2012-03-07 13:30:00,8.48,8.5,8.47,8.5,67600.0,7.4156,7.4331,7.4068,7.4331,67600.0
2012-03-07 13:35:00,8.5,8.5,8.49,8.49,5500.0,7.4331,7.4331,7.4243,7.4243,5500.0
2012-03-07 13:40:00,8.49,8.5,8.49,8.49,9400.0,7.4243,7.4331,7.4243,7.4243,9400.0
2012-03-07 13:45:00,8.49,8.5,8.49,8.5,19500.0,7.4243,7.4331,7.4243,7.4331,19500.0
2012-03-07 13:50:00,8.5,8.51,8.49,8.5,173400.0,7.4331,7.4418,7.4243,7.4331,173400.0
2012-03-07 13:55:00,8.5,8.5,8.49,8.49,17800.0,7.4331,7.4331,7.4243,7.4243,17800.0
2012-03-07 14:00:00,8.5,8.51,8.49,8.5,126900.0,7.4331,7.4418,7.4243,7.4331,126900.0
2012-03-07 14:05:00,8.51,8.51,8.5,8.51,16100.0,7.4418,7.4418,7.4331,7.4418,16100.0
2012-03-07 14:10:00,8.51,8.51,8.5,8.51,12000.0,7.4418,7.4418,7.4331,7.4418,12000.0
2012-03-07 14:15:00,8.51,8.52,8.5,8.52,21000.0,7.4418,7.4506,7.4331,7.4506,21000.0
2012-03-07 14:20:00,8.52,8.52,8.5,8.5,88000.0,7.4506,7.4506,7.4331,7.4331,88000.0
2012-03-07 14:25:00,8.5,8.51,8.5,8.5,26000.0,7.4331,7.4418,7.4331,7.4331,26000.0
2012-03-07 14:30:00,8.5,8.5,8.48,8.48,62400.0,7.4331,7.4331,7.4156,7.4156,62400.0
2012-03-07 14:35:00,8.49,8.5,8.48,8.49,59300.0,7.4243,7.4331,7.4156,7.4243,59300.0
2012-03-07 14:40:00,8.5,8.5,8.49,8.5,29200.0,7.4331,7.4331,7.4243,7.4331,29200.0
2012-03-07 14:45:00,8.5,8.5,8.49,8.5,26600.0,7.4331,7.4331,7.4243,7.4331,26600.0
2012-03-07 14:50:00,8.5,8.51,8.5,8.5,371700.0,7.4331,7.4418,7.4331,7.4331,371700.0
2012-03-07 14:55:00,8.5,8.5,8.49,8.5,101200.0,7.4331,7.4331,7.4243,7.4331,101200.0
2012-03-07 15:00:00,8.5,8.51,8.49,8.5,109400.0,7.4331,7.4418,7.4243,7.4331,109400.0
2012-03-07 15:05:00,8.5,8.5,8.49,8.49,58200.0,7.4331,7.4331,7.4243,7.4243,58200.0
2012-03-07 15:10:00,8.5,8.5,8.49,8.5,85300.0,7.4331,7.4331,7.4243,7.4331,85300.0
2012-03-07 15:15:00,8.5,8.51,8.49,8.51,104500.0,7.4331,7.4418,7.4243,7.4418,104500.0
2012-03-07 15:20:00,8.51,8.51,8.5,8.5,188100.0,7.4418,7.4418,7.4331,7.4331,188100.0
2012-03-07 15:25:00,8.51,8.51,8.5,8.51,21400.0,7.4418,7.4418,7.4331,7.4418,21400.0
2012-03-07 15:30:00,8.5,8.51,8.5,8.51,45400.0,7.4331,7.4418,7.4331,7.4418,45400.0
2012-03-07 15:35:00,8.51,8.52,8.5,8.5,147100.0,7.4418,7.4506,7.4331,7.4331,147100.0
2012-03-07 15:40:00,8.51,8.51,8.5,8.51,99600.0,7.4418,7.4418,7.4331,7.4418,99600.0
2012-03-07 15:45:00,8.51,8.51,8.5,8.51,43000.0,7.4418,7.4418,7.4331,7.4418,43000.0
2012-03-07 15:50:00,8.51,8.51,8.5,8.51,175500.0,7.4418,7.4418,7.4331,7.4418,175500.0
2012-03-07 15:55:00,8.51,8.52,8.49,8.49,395700.0,7.4418,7.4506,7.4243,7.4243,395700.0
2012-03-08 09:30:00,8.51,8.54,8.49,8.54,127000.0,7.4418,7.468,7.4243,7.468,127000.0
2012-03-08 09:35:00,8.54,8.56,8.53,8.55,151500.0,7.468,7.4855,7.4593,7.4768,151500.0
2012-03-08 09:40:00,8.55,8.55,8.54,8.55,54100.0,7.4768,7.4768,7.468,7.4768,54100.0
2012-03-08 09:45:00,8.54,8.56,8.5,8.51,98400.0,7.468,7.4855,7.4331,7.4418,98400.0
2012-03-08 09:50:00,8.51,8.51,8.5,8.5,50500.0,7.4418,7.4418,7.4331,7.4331,50500.0
2012-03-08 09:55:00,8.5,8.51,8.5,8.51,20800.0,7.4331,7.4418,7.4331,7.4418,20800.0
2012-03-08 10:00:00,8.51,8.51,8.46,8.47,76800.0,7.4418,7.4418,7.3981,7.4068,76800.0
2012-03-08 10:05:00,8.47,8.47,8.45,8.46,55900.0,7.4068,7.4068,7.3893,7.3981,55900.0
2012-03-08 10:10:00,8.46,8.46,8.43,8.45,109600.0,7.3981,7.3981,7.3718,7.3893,109600.0
2012-03-08 10:15:00,8.45,8.47,8.44,8.47,26700.0,7.3893,7.4068,7.3806,7.4068,26700.0
2012-03-08 10:20:00,8.47,8.47,8.46,8.47,17900.0,7.4068,7.4068,7.3981,7.4068,17900.0
2012-03-08 10:25:00,8.46,8.5,8.46,8.49,79900.0,7.3981,7.4331,7.3981,7.4243,79900.0
2012-03-08 10:30:00,8.5,8.5,8.47,8.49,55400.0,7.4331,7.4331,7.4068,7.4243,55400.0
2012-03-08 10:35:00,8.49,8.51,8.48,8.49,50400.0,7.4243,7.4418,7.4156,7.4243,50400.0
2012-03-08 10:40:00,8.49,8.5,8.49,8.5,15000.0,7.4243,7.4331,7.4243,7.4331,15000.0
2012-03-08 10:45:00,8.49,8.51,8.49,8.5,137600.0,7.4243,7.4418,7.4243,7.4331,137600.0
2012-03-08 10:50:00,8.5,8.5,8.49,8.49,88300.0,7.4331,7.4331,7.4243,7.4243,88300.0
2012-03-08 10:55:00,8.5,8.51,8.49,8.5,133200.0,7.4331,7.4418,7.4243,7.4331,133200.0
2012-03-08 11:00:00,8.5,8.52,8.49,8.51,37600.0,7.4331,7.4506,7.4243,7.4418,37600.0
2012-03-08 11:05:00,8.52,8.52,8.51,8.52,10900.0,7.4506,7.4506,7.4418,7.4506,10900.0
2012-03-08 11:10:00,8.52,8.53,8.51,8.52,45700.0,7.4506,7.4593,7.4418,7.4506,45700.0
2012-03-08 11:15:00,8.52,8.53,8.51,8.52,68800.0,7.4506,7.4593,7.4418,7.4506,68800.0
2012-03-08 11:20:00,8.53,8.54,8.52,8.54,52000.0,7.4593,7.468,7.4506,7.468,52000.0
2012-03-08 11:25:00,8.54,8.54,8.52,8.52,55600.0,7.468,7.468,7.4506,7.4506,55600.0
2012-03-08 11:30:00,8.52,8.53,8.51,8.52,68200.0,7.4506,7.4593,7.4418,7.4506,68200.0
2012-03-08 11:35:00,8.52,8.52,8.5,8.51,50200.0,7.4506,7.4506,7.4331,7.4418,50200.0
2012-03-08 11:40:00,8.51,8.51,8.48,8.49,100000.0,7.4418,7.4418,7.4156,7.4243,100000.0
2012-03-08 11:45:00,8.49,8.51,8.48,8.5,48600.0,7.4243,7.4418,7.4156,7.4331,48600.0
2012-03-08 11:50:00,8.5,8.51,8.49,8.5,155800.0,7.4331,7.4418,7.4243,7.4331,155800.0
2012-03-08 11:55:00,8.5,8.5,8.49,8.5,12800.0,7.4331,7.4331,7.4243,7.4331,12800.0
2012-03-08 12:00:00,8.5,8.5,8.49,8.5,4800.0,7.4331,7.4331,7.4243,7.4331,4800.0
2012-03-08 12:05:00,8.5,8.51,8.5,8.51,41700.0,7.4331,7.4418,7.4331,7.4418,41700.0
2012-03-08 12:10:00,8.5,8.51,8.5,8.51,11500.0,7.4331,7.4418,7.4331,7.4418,11500.0
2012-03-08 12:15:00,8.51,8.51,8.47,8.48,145400.0,7.4418,7.4418,7.4068,7.4156,145400.0
2012-03-08 12:20:00,8.47,8.48,8.46,8.46,60500.0,7.4068,7.4156,7.3981,7.3981,60500.0
2012-03-08 12:25:00,8.47,8.47,8.46,8.46,28500.0,7.4068,7.4068,7.3981,7.3981,28500.0
2012-03-08 12:30:00,8.46,8.48,8.46,8.48,52300.0,7.3981,7.4156,7.3981,7.4156,52300.0
2012-03-08 12:35:00,8.48,8.49,8.47,8.49,33100.0,7.4156,7.4243,7.4068,7.4243,33100.0
2012-03-08 12:40:00,8.49,8.49,8.48,8.48,4200.0,7.4243,7.4243,7.4156,7.4156,4200.0
2012-03-08 12:45:00,8.48,8.5,8.48,8.49,28300.0,7.4156,7.4331,7.4156,7.4243,28300.0
2012-03-08 12:50:00,8.5,8.51,8.49,8.5,15700.0,7.4331,7.4418,7.4243,7.4331,15700.0
2012-03-08 12:55:00,8.51,8.51,8.5,8.5,22600.0,7.4418,7.4418,7.4331,7.4331,22600.0
2012-03-08 13:00:00,8.5,8.51,8.49,8.49,27600.0,7.4331,7.4418,7.4243,7.4243,27600.0
2012-03-08 13:05:00,8.49,8.5,8.48,8.49,44600.0,7.4243,7.4331,7.4156,7.4243,44600.0
2012-03-08 13:10:00,8.49,8.5,8.48,8.5,53600.0,7.4243,7.4331,7.4156,7.4331,53600.0
2012-03-08 13:15:00,8.5,8.52,8.5,8.52,45200.0,7.4331,7.4506,7.4331,7.4506,45200.0
2012-03-08 13:20:00,8.52,8.52,8.49,8.5,41900.0,7.4506,7.4506,7.4243,7.4331,41900.0
2012-03-08 13:25:00,8.5,8.5,8.49,8.5,12900.0,7.4331,7.4331,7.4243,7.4331,12900.0
2012-03-08 13:30:00,8.5,8.51,8.49,8.5,65500.0,7.4331,7.4418,7.4243,7.4331,65500.0
2012-03-08 13:35:00,8.5,8.5,8.49,8.5,6900.0,7.4331,7.4331,7.4243,7.4331,6900.0
2012-03-08 13:40:00,8.5,8.5,8.49,8.5,13200.0,7.4331,7.4331,7.4243,7.4331,13200.0
2012-03-08 13:45:00,8.5,8.5,8.49,8.5,22400.0,7.4331,7.4331,7.4243,7.4331,22400.0
2012-03-08 13:50:00,8.5,8.5,8.49,8.5,13100.0,7.4331,7.4331,7.4243,7.4331,13100.0
2012-03-08 13:55:00,8.5,8.5,8.49,8.5,6000.0,7.4331,7.4331,7.4243,7.4331,6000.0
2012-03-08 14:00:00,8.49,8.5,8.49,8.49,18400.0,7.4243,7.4331,7.4243,7.4243,18400.0
2012-03-08 14:05:00,8.49,8.5,8.49,8.49,6400.0,7.4243,7.4331,7.4243,7.4243,6400.0
2012-03-08 14:10:00,8.49,8.5,8.47,8.48,82100.0,7.4243,7.4331,7.4068,7.4156,82100.0
2012-03-08 14:15:00,8.47,8.48,8.47,8.48,33600.0,7.4068,7.4156,7.4068,7.4156,33600.0
2012-03-08 14:20:00,8.48,8.48,8.47,8.48,17000.0,7.4156,7.4156,7.4068,7.4156,17000.0
2012-03-08 14:25:00,8.48,8.48,8.45,8.45,90300.0,7.4156,7.4156,7.3893,7.3893,90300.0
2012-03-08 14:30:00,8.45,8.46,8.45,8.45,26800.0,7.3893,7.3981,7.3893,7.3893,26800.0
2012-03-08 14:35:00,8.46,8.48,8.45,8.48,117500.0,7.3981,7.4156,7.3893,7.4156,117500.0
2012-03-08 14:40:00,8.48,8.49,8.47,8.49,23400.0,7.4156,7.4243,7.4068,7.4243,23400.0
2012-03-08 14:45:00,8.49,8.5,8.49,8.5,38600.0,7.4243,7.4331,7.4243,7.4331,38600.0
2012-03-08 14:50:00,8.5,8.52,8.49,8.5,136000.0,7.4331,7.4506,7.4243,7.4331,136000.0
2012-03-08 14:55:00,8.5,8.51,8.49,8.5,38300.0,7.4331,7.4418,7.4243,7.4331,38300.0
2012-03-08 15:00:00,8.49,8.5,8.49,8.5,12600.0,7.4243,7.4331,7.4243,7.4331,12600.0
2012-03-08 15:05:00,8.5,8.5,8.49,8.5,9200.0,7.4331,7.4331,7.4243,7.4331,9200.0
2012-03-08 15:10:00,8.49,8.5,8.49,8.5,30500.0,7.4243,7.4331,7.4243,7.4331,30500.0
2012-03-08 15:15:00,8.5,8.5,8.49,8.5,11300.0,7.4331,7.4331,7.4243,7.4331,11300.0
2012-03-08 15:20:00,8.5,8.51,8.49,8.51,70200.0,7.4331,7.4418,7.4243,7.4418,70200.0
2012-03-08 15:25:00,8.51,8.52,8.5,8.51,101200.0,7.4418,7.4506,7.4331,7.4418,101200.0
2012-03-08 15:30:00,8.51,8.52,8.5,8.52,62100.0,7.4418,7.4506,7.4331,7.4506,62100.0
2012-03-08 15:35:00,8.52,8.52,8.5,8.51,213100.0,7.4506,7.4506,7.4331,7.4418,213100.0
2012-03-08 15:40:00,8.5,8.51,8.49,8.5,134300.0,7.4331,7.4418,7.4243,7.4331,134300.0
2012-03-08 15:45:00,8.5,8.5,8.49,8.5,46900.0,7.4331,7.4331,7.4243,7.4331,46900.0
2012-03-08 15:50:00,8.5,8.51,8.49,8.5,148300.0,7.4331,7.4418,7.4243,7.4331,148300.0
2012-03-08 15:55:00,8.5,8.5,8.49,8.49,209600.0,7.4331,7.4331,7.4243,7.4243,209600.0
2012-03-09 09:30:00,8.5,8.58,8.5,8.52,77100.0,7.4331,7.503,7.4331,7.4506,77100.0
2012-03-09 09:35:00,8.51,8.52,8.5,8.51,21200.0,7.4418,7.4506,7.4331,7.4418,21200.0
2012-03-09 09:40:00,8.51,8.51,8.46,8.46,33100.0,7.4418,7.4418,7.3981,7.3981,33100.0
2012-03-09 09:45:00,8.46,8.48,8.45,8.47,26700.0,7.3981,7.4156,7.3893,7.4068,26700.0
2012-03-09 09:50:00,8.47,8.51,8.46,8.5,71600.0,7.4068,7.4418,7.3981,7.4331,71600.0
2012-03-09 09:55:00,8.5,8.5,8.46,8.46,63200.0,7.4331,7.4331,7.3981,7.3981,63200.0
2012-03-09 10:00:00,8.46,8.5,8.46,8.5,68900.0,7.3981,7.4331,7.3981,7.4331,68900.0
2012-03-09 10:05:00,8.5,8.5,8.48,8.5,61200.0,7.4331,7.4331,7.4156,7.4331,61200.0
2012-03-09 10:10:00,8.5,8.5,8.49,8.49,28200.0,7.4331,7.4331,7.4243,7.4243,28200.0
2012-03-09 10:15:00,8.49,8.53,8.48,8.52,269600.0,7.4243,7.4593,7.4156,7.4506,269600.0
2012-03-09 10:20:00,8.53,8.53,8.52,8.53,102400.0,7.4593,7.4593,7.4506,7.4593,102400.0
2012-03-09 10:25:00,8.52,8.54,8.52,8.54,115000.0,7.4506,7.468,7.4506,7.468,115000.0
2012-03-09 10:30:00,8.54,8.58,8.54,8.58,101200.0,7.468,7.503,7.468,7.503,101200.0
2012-03-09 10:35:00,8.58,8.6,8.57,8.6,112800.0,7.503,7.5205,7.4943,7.5205,112800.0
2012-03-09 10:40:00,8.6,8.6,8.59,8.6,57600.0,7.5205,7.5205,7.5118,7.5205,57600.0
2012-03-09 10:45:00,8.6,8.6,8.57,8.58,130800.0,7.5205,7.5205,7.4943,7.503,130800.0
2012-03-09 10:50:00,8.58,8.58,8.57,8.58,42500.0,7.503,7.503,7.4943,7.503,42500.0
2012-03-09 10:55:00,8.58,8.58,8.57,8.58,20600.0,7.503,7.503,7.4943,7.503,20600.0
2012-03-09 11:00:00,8.58,8.58,8.53,8.54,231500.0,7.503,7.503,7.4593,7.468,231500.0
2012-03-09 11:05:00,8.54,8.56,8.53,8.55,173800.0,7.468,7.4855,7.4593,7.4768,173800.0
2012-03-09 11:10:00,8.55,8.56,8.55,8.55,12300.0,7.4768,7.4855,7.4768,7.4768,12300.0
2012-03-09 11:15:00,8.55,8.56,8.54,8.54,31100.0,7.4768,7.4855,7.468,7.468,31100.0
2012-03-09 11:20:00,8.54,8.55,8.54,8.54,20200.0,7.468,7.4768,7.468,7.468,20200.0
2012-03-09 11:25:00,8.54,8.55,8.53,8.54,78700.0,7.468,7.4768,7.4593,7.468,78700.0
2012-03-09 11:30:00,8.53,8.54,8.52,8.52,34900.0,7.4593,7.468,7.4506,7.4506,34900.0
2012-03-09 11:35:00,8.53,8.53,8.52,8.53,13900.0,7.4593,7.4593,7.4506,7.4593,13900.0
2012-03-09 11:40:00,8.52,8.53,8.52,8.52,10500.0,7.4506,7.4593,7.4506,7.4506,10500.0
2012-03-09 11:45:00,8.52,8.53,8.52,8.53,14800.0,7.4506,7.4593,7.4506,7.4593,14800.0
2012-03-09 11:50:00,8.53,8.53,8.52,8.52,7600.0,7.4593,7.4593,7.4506,7.4506,7600.0
2012-03-09 11:55:00,8.53,8.53,8.52,8.53,8800.0,7.4593,7.4593,7.4506,7.4593,8800.0
2012-03-09 12:00:00,8.52,8.53,8.52,8.52,10400.0,7.4506,7.4593,7.4506,7.4506,10400.0
2012-03-09 12:05:00,8.53,8.53,8.52,8.52,24800.0,7.4593,7.4593,7.4506,7.4506,24800.0
2012-03-09 12:10:00,8.52,8.53,8.52,8.52,140700.0,7.4506,7.4593,7.4506,7.4506,140700.0
2012-03-09 12:15:00,8.53,8.53,8.52,8.53,20200.0,7.4593,7.4593,7.4506,7.4593,20200.0
2012-03-09 12:20:00,8.52,8.53,8.52,8.53,10300.0,7.4506,7.4593,7.4506,7.4593,10300.0
2012-03-09 12:25:00,8.53,8.54,8.52,8.53,90500.0,7.4593,7.468,7.4506,7.4593,90500.0
2012-03-09 12:30:00,8.53,8.55,8.52,8.54,251200.0,7.4593,7.4768,7.4506,7.468,251200.0
2012-03-09 12:35:00,8.55,8.55,8.54,8.54,6800.0,7.4768,7.4768,7.468,7.468,6800.0
2012-03-09 12:40:00,8.54,8.55,8.54,8.54,8600.0,7.468,7.4768,7.468,7.468,8600.0
2012-03-09 12:45:00,8.54,8.55,8.54,8.54,9500.0,7.468,7.4768,7.468,7.468,9500.0
2012-03-09 12:50:00,8.54,8.55,8.53,8.53,53300.0,7.468,7.4768,7.4593,7.4593,53300.0
2012-03-09 12:55:00,8.54,8.54,8.53,8.53,6900.0,7.468,7.468,7.4593,7.4593,6900.0
2012-03-09 13:00:00,8.54,8.54,8.53,8.54,17500.0,7.468,7.468,7.4593,7.468,17500.0
2012-03-09 13:05:00,8.54,8.54,8.53,8.53,6000.0,7.468,7.468,7.4593,7.4593,6000.0
2012-03-09 13:10:00,8.54,8.54,8.53,8.53,20700.0,7.468,7.468,7.4593,7.4593,20700.0
2012-03-09 13:15:00,8.53,8.54,8.53,8.54,11500.0,7.4593,7.468,7.4593,7.468,11500.0
2012-03-09 13:20:00,8.54,8.54,8.53,8.54,284300.0,7.468,7.468,7.4593,7.468,284300.0
2012-03-09 13:25:00,8.54,8.54,8.53,8.54,13900.0,7.468,7.468,7.4593,7.468,13900.0
2012-03-09 13:30:00,8.53,8.54,8.53,8.53,13600.0,7.4593,7.468,7.4593,7.4593,13600.0
2012-03-09 13:35:00,8.53,8.54,8.53,8.53,22200.0,7.4593,7.468,7.4593,7.4593,22200.0
2012-03-09 13:40:00,8.53,8.54,8.53,8.53,13800.0,7.4593,7.468,7.4593,7.4593,13800.0
2012-03-09 13:45:00,8.53,8.54,8.52,8.53,78000.0,7.4593,7.468,7.4506,7.4593,78000.0
2012-03-09 13:50:00,8.53,8.54,8.52,8.52,28400.0,7.4593,7.468,7.4506,7.4506,28400.0
2012-03-09 13:55:00,8.52,8.53,8.52,8.52,14000.0,7.4506,7.4593,7.4506,7.4506,14000.0
2012-03-09 14:00:00,8.52,8.53,8.52,8.52,13800.0,7.4506,7.4593,7.4506,7.4506,13800.0
2012-03-09 14:05:00,8.52,8.53,8.52,8.52,13200.0,7.4506,7.4593,7.4506,7.4506,13200.0
2012-03-09 14:10:00,8.53,8.53,8.52,8.52,13800.0,7.4593,7.4593,7.4506,7.4506,13800.0
2012-03-09 14:15:00,8.52,8.53,8.52,8.52,19800.0,7.4506,7.4593,7.4506,7.4506,19800.0
2012-03-09 14:20:00,8.52,8.53,8.51,8.52,54700.0,7.4506,7.4593,7.4418,7.4506,54700.0
2012-03-09 14:25:00,8.52,8.53,8.52,8.53,15400.0,7.4506,7.4593,7.4506,7.4593,15400.0
2012-03-09 14:30:00,8.52,8.53,8.52,8.52,17700.0,7.4506,7.4593,7.4506,7.4506,17700.0
2012-03-09 14:35:00,8.52,8.53,8.52,8.52,30500.0,7.4506,7.4593,7.4506,7.4506,30500.0
2012-03-09 14:40:00,8.52,8.53,8.52,8.52,51200.0,7.4506,7.4593,7.4506,7.4506,51200.0
2012-03-09 14:45:00,8.53,8.53,8.51,8.51,27000.0,7.4593,7.4593,7.4418,7.4418,27000.0
2012-03-09 14:50:00,8.51,8.52,8.5,8.5,24500.0,7.4418,7.4506,7.4331,7.4331,24500.0
2012-03-09 14:55:00,8.5,8.51,8.49,8.49,147500.0,7.4331,7.4418,7.4243,7.4243,147500.0
2012-03-09 15:00:00,8.49,8.51,8.49,8.5,75300.0,7.4243,7.4418,7.4243,7.4331,75300.0
2012-03-09 15:05:00,8.51,8.51,8.5,8.5,21500.0,7.4418,7.4418,7.4331,7.4331,21500.0
2012-03-09 15:10:00,8.51,8.51,8.49,8.49,49300.0,7.4418,7.4418,7.4243,7.4243,49300.0
2012-03-09 15:15:00,8.49,8.5,8.49,8.5,31100.0,7.4243,7.4331,7.4243,7.4331,31100.0
2012-03-09 15:20:00,8.49,8.5,8.49,8.49,21900.0,7.4243,7.4331,7.4243,7.4243,21900.0
2012-03-09 15:25:00,8.5,8.5,8.49,8.5,25200.0,7.4331,7.4331,7.4243,7.4331,25200.0
2012-03-09 15:30:00,8.49,8.5,8.49,8.49,67100.0,7.4243,7.4331,7.4243,7.4243,67100.0
2012-03-09 15:35:00,8.49,8.5,8.49,8.49,91000.0,7.4243,7.4331,7.4243,7.4243,91000.0
2012-03-09 15:40:00,8.5,8.5,8.49,8.5,31100.0,7.4331,7.4331,7.4243,7.4331,31100.0
2012-03-09 15:45:00,8.49,8.5,8.49,8.49,53400.0,7.4243,7.4331,7.4243,7.4243,53400.0
2012-03-09 15:50:00,8.49,8.49,8.47,8.49,158000.0,7.4243,7.4243,7.4068,7.4243,158000.0
2012-03-09 15:55:00,8.48,8.49,8.47,8.49,313700.0,7.4156,7.4243,7.4068,7.4243,313700.0
2012-03-12 09:30:00,8.35,8.4,8.3,8.33,212100.0,7.3019,7.3456,7.2582,7.2844,212100.0
2012-03-12 09:35:00,8.32,8.38,8.32,8.37,80800.0,7.2757,7.3281,7.2757,7.3194,80800.0
2012-03-12 09:40:00,8.37,8.39,8.35,8.35,62400.0,7.3194,7.3369,7.3019,7.3019,62400.0
2012-03-12 09:45:00,8.36,8.36,8.3,8.3,130700.0,7.3106,7.3106,7.2582,7.2582,130700.0
2012-03-12 09:50:00,8.3,8.33,8.3,8.33,93800.0,7.2582,7.2844,7.2582,7.2844,93800.0
2012-03-12 09:55:00,8.33,8.35,8.33,8.34,160400.0,7.2844,7.3019,7.2844,7.2931,160400.0
2012-03-12 10:00:00,8.34,8.35,8.33,8.34,88200.0,7.2931,7.3019,7.2844,7.2931,88200.0
2012-03-12 10:05:00,8.34,8.35,8.33,8.35,45100.0,7.2931,7.3019,7.2844,7.3019,45100.0
2012-03-12 10:10:00,8.34,8.35,8.34,8.35,21900.0,7.2931,7.3019,7.2931,7.3019,21900.0
2012-03-12 10:15:00,8.34,8.36,8.34,8.36,49100.0,7.2931,7.3106,7.2931,7.3106,49100.0
2012-03-12 10:20:00,8.36,8.36,8.34,8.34,39400.0,7.3106,7.3106,7.2931,7.2931,39400.0
2012-03-12 10:25:00,8.35,8.35,8.34,8.34,17000.0,7.3019,7.3019,7.2931,7.2931,17000.0
2012-03-12 10:30:00,8.35,8.35,8.32,8.34,105900.0,7.3019,7.3019,7.2757,7.2931,105900.0
2012-03-12 10:35:00,8.34,8.35,8.33,8.34,140000.0,7.2931,7.3019,7.2844,7.2931,140000.0
2012-03-12 10:40:00,8.35,8.35,8.33,8.35,174800.0,7.3019,7.3019,7.2844,7.3019,174800.0
2012-03-12 10:45:00,8.34,8.35,8.32,8.33,166200.0,7.2931,7.3019,7.2757,7.2844,166200.0
2012-03-12 10:50:00,8.32,8.35,8.32,8.33,150000.0,7.2757,7.3019,7.2757,7.2844,150000.0
2012-03-12 10:55:00,8.34,8.34,8.33,8.34,23200.0,7.2931,7.2931,7.2844,7.2931,23200.0
2012-03-12 11:00:00,8.34,8.34,8.32,8.32,25900.0,7.2931,7.2931,7.2757,7.2757,25900.0
2012-03-12 11:05:00,8.33,8.33,8.31,8.31,52500.0,7.2844,7.2844,7.2669,7.2669,52500.0
2012-03-12 11:10:00,8.31,8.32,8.3,8.31,62300.0,7.2669,7.2757,7.2582,7.2669,62300.0
2012-03-12 11:15:00,8.3,8.31,8.3,8.3,11300.0,7.2582,7.2669,7.2582,7.2582,11300.0
2012-03-12 11:20:00,8.3,8.31,8.27,8.27,132000.0,7.2582,7.2669,7.2319,7.2319,132000.0
2012-03-12 11:25:00,8.27,8.29,8.27,8.28,74800.0,7.2319,7.2494,7.2319,7.2407,74800.0
2012-03-12 11:30:00,8.29,8.31,8.28,8.29,97800.0,7.2494,7.2669,7.2407,7.2494,97800.0
2012-03-12 11:35:00,8.29,8.32,8.29,8.31,45600.0,7.2494,7.2757,7.2494,7.2669,45600.0
2012-03-12 11:40:00,8.32,8.32,8.3,8.31,105500.0,7.2757,7.2757,7.2582,7.2669,105500.0
2012-03-12 11:45:00,8.3,8.31,8.3,8.3,9300.0,7.2582,7.2669,7.2582,7.2582,9300.0
2012-03-12 11:50:00,8.3,8.32,8.3,8.3,46500.0,7.2582,7.2757,7.2582,7.2582,46500.0
2012-03-12 11:55:00,8.3,8.31,8.3,8.31,12800.0,7.2582,7.2669,7.2582,7.2669,12800.0
2012-03-12 12:00:00,8.31,8.33,8.3,8.31,64800.0,7.2669,7.2844,7.2582,7.2669,64800.0
2012-03-12 12:05:00,8.31,8.31,8.3,8.31,23500.0,7.2669,7.2669,7.2582,7.2669,23500.0
2012-03-12 12:10:00,8.31,8.31,8.3,8.31,60200.0,7.2669,7.2669,7.2582,7.2669,60200.0
2012-03-12 12:15:00,8.31,8.32,8.3,8.31,45100.0,7.2669,7.2757,7.2582,7.2669,45100.0
2012-03-12 12:20:00,8.31,8.32,8.31,8.31,124200.0,7.2669,7.2757,7.2669,7.2669,124200.0
2012-03-12 12:25:00,8.32,8.32,8.31,8.32,27000.0,7.2757,7.2757,7.2669,7.2757,27000.0
2012-03-12 12:30:00,8.32,8.32,8.31,8.32,40200.0,7.2757,7.2757,7.2669,7.2757,40200.0
2012-03-12 12:35:00,8.32,8.32,8.31,8.32,17900.0,7.2757,7.2757,7.2669,7.2757,17900.0
2012-03-12 12:40:00,8.32,8.32,8.31,8.32,30600.0,7.2757,7.2757,7.2669,7.2757,30600.0
2012-03-12 12:45:00,8.32,8.32,8.31,8.32,23200.0,7.2757,7.2757,7.2669,7.2757,23200.0
2012-03-12 12:50:00,8.32,8.32,8.3,8.3,68500.0,7.2757,7.2757,7.2582,7.2582,68500.0
2012-03-12 12:55:00,8.3,8.31,8.3,8.31,39400.0,7.2582,7.2669,7.2582,7.2669,39400.0
2012-03-12 13:00:00,8.3,8.31,8.3,8.31,29200.0,7.2582,7.2669,7.2582,7.2669,29200.0
2012-03-12 13:05:00,8.31,8.31,8.28,8.28,45200.0,7.2669,7.2669,7.2407,7.2407,45200.0
2012-03-12 13:10:00,8.28,8.29,8.26,8.26,44300.0,7.2407,7.2494,7.2232,7.2232,44300.0
2012-03-12 13:15:00,8.26,8.27,8.26,8.26,14500.0,7.2232,7.2319,7.2232,7.2232,14500.0
2012-03-12 13:20:00,8.26,8.27,8.26,8.26,14100.0,7.2232,7.2319,7.2232,7.2232,14100.0
2012-03-12 13:25:00,8.27,8.27,8.26,8.26,39700.0,7.2319,7.2319,7.2232,7.2232,39700.0
2012-03-12 13:30:00,8.27,8.27,8.26,8.27,27900.0,7.2319,7.2319,7.2232,7.2319,27900.0
2012-03-12 13:35:00,8.27,8.3,8.26,8.28,138600.0,7.2319,7.2582,7.2232,7.2407,138600.0
2012-03-12 13:40:00,8.28,8.3,8.28,8.3,49100.0,7.2407,7.2582,7.2407,7.2582,49100.0
2012-03-12 13:45:00,8.29,8.3,8.29,8.29,13200.0,7.2494,7.2582,7.2494,7.2494,13200.0
2012-03-12 13:50:00,8.29,8.3,8.29,8.29,29000.0,7.2494,7.2582,7.2494,7.2494,29000.0
2012-03-12 13:55:00,8.3,8.3,8.29,8.29,19300.0,7.2582,7.2582,7.2494,7.2494,19300.0
2012-03-12 14:00:00,8.29,8.29,8.28,8.28,70100.0,7.2494,7.2494,7.2407,7.2407,70100.0
2012-03-12 14:05:00,8.28,8.29,8.28,8.28,15200.0,7.2407,7.2494,7.2407,7.2407,15200.0
2012-03-12 14:10:00,8.28,8.29,8.28,8.28,38200.0,7.2407,7.2494,7.2407,7.2407,38200.0
2012-03-12 14:15:00,8.28,8.28,8.26,8.26,60500.0,7.2407,7.2407,7.2232,7.2232,60500.0
2012-03-12 14:20:00,8.26,8.27,8.26,8.26,89200.0,7.2232,7.2319,7.2232,7.2232,89200.0
2012-03-12 14:25:00,8.26,8.27,8.26,8.26,31900.0,7.2232,7.2319,7.2232,7.2232,31900.0
2012-03-12 14:30:00,8.26,8.27,8.26,8.26,40600.0,7.2232,7.2319,7.2232,7.2232,40600.0
2012-03-12 14:35:00,8.26,8.27,8.26,8.27,27700.0,7.2232,7.2319,7.2232,7.2319,27700.0
2012-03-12 14:40:00,8.26,8.27,8.26,8.26,52800.0,7.2232,7.2319,7.2232,7.2232,52800.0
2012-03-12 14:45:00,8.26,8.27,8.26,8.27,32900.0,7.2232,7.2319,7.2232,7.2319,32900.0
2012-03-12 14:50:00,8.26,8.27,8.26,8.27,40000.0,7.2232,7.2319,7.2232,7.2319,40000.0
2012-03-12 14:55:00,8.27,8.27,8.25,8.25,105500.0,7.2319,7.2319,7.2144,7.2144,105500.0
2012-03-12 15:00:00,8.26,8.26,8.23,8.24,159200.0,7.2232,7.2232,7.197,7.2057,159200.0
2012-03-12 15:05:00,8.24,8.25,8.24,8.25,14000.0,7.2057,7.2144,7.2057,7.2144,14000.0
2012-03-12 15:10:00,8.24,8.25,8.22,8.22,180500.0,7.2057,7.2144,7.1882,7.1882,180500.0
2012-03-12 15:15:00,8.23,8.23,8.22,8.22,33300.0,7.197,7.197,7.1882,7.1882,33300.0
2012-03-12 15:20:00,8.22,8.24,8.22,8.23,70100.0,7.1882,7.2057,7.1882,7.197,70100.0
2012-03-12 15:25:00,8.22,8.24,8.22,8.24,98800.0,7.1882,7.2057,7.1882,7.2057,98800.0
2012-03-12 15:30:00,8.24,8.24,8.23,8.24,83000.0,7.2057,7.2057,7.197,7.2057,83000.0
2012-03-12 15:35:00,8.23,8.24,8.23,8.24,97700.0,7.197,7.2057,7.197,7.2057,97700.0
2012-03-12 15:40:00,8.24,8.26,8.23,8.26,117600.0,7.2057,7.2232,7.197,7.2232,117600.0
2012-03-12 15:45:00,8.26,8.27,8.26,8.27,83800.0,7.2232,7.2319,7.2232,7.2319,83800.0
2012-03-12 15:50:00,8.27,8.28,8.26,8.28,219100.0,7.2319,7.2407,7.2232,7.2407,219100.0
2012-03-12 15:55:00,8.28,8.28,8.27,8.27,324700.0,7.2407,7.2407,7.2319,7.2319,324700.0
2012-03-13 09:30:00,8.37,8.37,8.28,8.3,195200.0,7.3194,7.3194,7.2407,7.2582,195200.0
2012-03-13 09:35:00,8.31,8.31,8.25,8.27,133700.0,7.2669,7.2669,7.2144,7.2319,133700.0
2012-03-13 09:40:00,8.26,8.28,8.22,8.24,75200.0,7.2232,7.2407,7.1882,7.2057,75200.0
2012-03-13 09:45:00,8.23,8.23,8.2,8.21,87000.0,7.197,7.197,7.1707,7.1795,87000.0
2012-03-13 09:50:00,8.21,8.25,8.2,8.25,75500.0,7.1795,7.2144,7.1707,7.2144,75500.0
2012-03-13 09:55:00,8.25,8.29,8.23,8.25,110700.0,7.2144,7.2494,7.197,7.2144,110700.0
2012-03-13 10:00:00,8.25,8.27,8.24,8.26,33300.0,7.2144,7.2319,7.2057,7.2232,33300.0
2012-03-13 10:05:00,8.27,8.27,8.26,8.27,23200.0,7.2319,7.2319,7.2232,7.2319,23200.0
2012-03-13 10:10:00,8.27,8.28,8.23,8.25,353600.0,7.2319,7.2407,7.197,7.2144,353600.0
2012-03-13 10:15:00,8.26,8.27,8.25,8.25,113500.0,7.2232,7.2319,7.2144,7.2144,113500.0
2012-03-13 10:20:00,8.26,8.27,8.25,8.27,71100.0,7.2232,7.2319,7.2144,7.2319,71100.0
2012-03-13 10:25:00,8.26,8.27,8.26,8.27,28600.0,7.2232,7.2319,7.2232,7.2319,28600.0
2012-03-13 10:30:00,8.27,8.28,8.26,8.28,51200.0,7.2319,7.2407,7.2232,7.2407,51200.0
2012-03-13 10:35:00,8.28,8.29,8.27,8.28,48300.0,7.2407,7.2494,7.2319,7.2407,48300.0
2012-03-13 10:40:00,8.28,8.28,8.25,8.26,188300.0,7.2407,7.2407,7.2144,7.2232,188300.0
2012-03-13 10:45:00,8.25,8.26,8.24,8.25,67700.0,7.2144,7.2232,7.2057,7.2144,67700.0
2012-03-13 10:50:00,8.24,8.25,8.23,8.24,217400.0,7.2057,7.2144,7.197,7.2057,217400.0
2012-03-13 10:55:00,8.23,8.25,8.23,8.24,91100.0,7.197,7.2144,7.197,7.2057,91100.0
2012-03-13 11:00:00,8.24,8.26,8.24,8.25,76300.0,7.2057,7.2232,7.2057,7.2144,76300.0
2012-03-13 11:05:00,8.25,8.25,8.24,8.25,47100.0,7.2144,7.2144,7.2057,7.2144,47100.0
2012-03-13 11:10:00,8.25,8.25,8.24,8.25,40600.0,7.2144,7.2144,7.2057,7.2144,40600.0
2012-03-13 11:15:00,8.25,8.26,8.24,8.26,62900.0,7.2144,7.2232,7.2057,7.2232,62900.0
2012-03-13 11:20:00,8.26,8.27,8.25,8.26,170100.0,7.2232,7.2319,7.2144,7.2232,170100.0
2012-03-13 11:25:00,8.25,8.27,8.25,8.27,38600.0,7.2144,7.2319,7.2144,7.2319,38600.0
2012-03-13 11:30:00,8.27,8.3,8.27,8.3,59400.0,7.2319,7.2582,7.2319,7.2582,59400.0
2012-03-13 11:35:00,8.29,8.32,8.29,8.32,39700.0,7.2494,7.2757,7.2494,7.2757,39700.0
2012-03-13 11:40:00,8.32,8.33,8.31,8.33,34000.0,7.2757,7.2844,7.2669,7.2844,34000.0
2012-03-13 11:45:00,8.33,8.33,8.3,8.32,92800.0,7.2844,7.2844,7.2582,7.2757,92800.0
2012-03-13 11:50:00,8.32,8.33,8.32,8.33,16900.0,7.2757,7.2844,7.2757,7.2844,16900.0
2012-03-13 11:55:00,8.33,8.33,8.32,8.32,12300.0,7.2844,7.2844,7.2757,7.2757,12300.0
2012-03-13 12:00:00,8.33,8.36,8.32,8.35,151400.0,7.2844,7.3106,7.2757,7.3019,151400.0
2012-03-13 12:05:00,8.36,8.36,8.35,8.36,23700.0,7.3106,7.3106,7.3019,7.3106,23700.0
2012-03-13 12:10:00,8.36,8.36,8.35,8.35,17100.0,7.3106,7.3106,7.3019,7.3019,17100.0
2012-03-13 12:15:00,8.36,8.36,8.34,8.35,117600.0,7.3106,7.3106,7.2931,7.3019,117600.0
2012-03-13 12:20:00,8.35,8.36,8.35,8.36,36500.0,7.3019,7.3106,7.3019,7.3106,36500.0
2012-03-13 12:25:00,8.36,8.36,8.35,8.36,17200.0,7.3106,7.3106,7.3019,7.3106,17200.0
2012-03-13 12:30:00,8.36,8.36,8.35,8.35,19000.0,7.3106,7.3106,7.3019,7.3019,19000.0
2012-03-13 12:35:00,8.36,8.36,8.35,8.35,8000.0,7.3106,7.3106,7.3019,7.3019,8000.0
2012-03-13 12:40:00,8.36,8.36,8.34,8.34,36800.0,7.3106,7.3106,7.2931,7.2931,36800.0
2012-03-13 12:45:00,8.34,8.35,8.33,8.34,103400.0,7.2931,7.3019,7.2844,7.2931,103400.0
2012-03-13 12:50:00,8.34,8.36,8.34,8.36,96200.0,7.2931,7.3106,7.2931,7.3106,96200.0
2012-03-13 12:55:00,8.36,8.36,8.34,8.35,34700.0,7.3106,7.3106,7.2931,7.3019,34700.0
2012-03-13 13:00:00,8.36,8.36,8.35,8.36,13900.0,7.3106,7.3106,7.3019,7.3106,13900.0
2012-03-13 13:05:00,8.36,8.37,8.35,8.37,35800.0,7.3106,7.3194,7.3019,7.3194,35800.0
2012-03-13 13:10:00,8.37,8.38,8.36,8.37,42600.0,7.3194,7.3281,7.3106,7.3194,42600.0
2012-03-13 13:15:00,8.37,8.38,8.37,8.37,9500.0,7.3194,7.3281,7.3194,7.3194,9500.0
2012-03-13 13:20:00,8.38,8.38,8.37,8.38,13200.0,7.3281,7.3281,7.3194,7.3281,13200.0
2012-03-13 13:25:00,8.38,8.38,8.37,8.38,17100.0,7.3281,7.3281,7.3194,7.3281,17100.0
2012-03-13 13:30:00,8.38,8.38,8.37,8.38,22600.0,7.3281,7.3281,7.3194,7.3281,22600.0
2012-03-13 13:35:00,8.38,8.38,8.37,8.38,27300.0,7.3281,7.3281,7.3194,7.3281,27300.0
2012-03-13 13:40:00,8.38,8.38,8.37,8.38,7800.0,7.3281,7.3281,7.3194,7.3281,7800.0
2012-03-13 13:45:00,8.37,8.38,8.37,8.38,33800.0,7.3194,7.3281,7.3194,7.3281,33800.0
2012-03-13 13:50:00,8.38,8.38,8.37,8.38,21200.0,7.3281,7.3281,7.3194,7.3281,21200.0
2012-03-13 13:55:00,8.38,8.38,8.37,8.38,9800.0,7.3281,7.3281,7.3194,7.3281,9800.0
2012-03-13 14:00:00,8.37,8.38,8.37,8.38,38100.0,7.3194,7.3281,7.3194,7.3281,38100.0
2012-03-13 14:05:00,8.38,8.38,8.37,8.38,39300.0,7.3281,7.3281,7.3194,7.3281,39300.0
2012-03-13 14:10:00,8.38,8.39,8.33,8.36,230400.0,7.3281,7.3369,7.2844,7.3106,230400.0
2012-03-13 14:15:00,8.35,8.36,8.34,8.35,34700.0,7.3019,7.3106,7.2931,7.3019,34700.0
2012-03-13 14:20:00,8.36,8.38,8.35,8.35,49600.0,7.3106,7.3281,7.3019,7.3019,49600.0
2012-03-13 14:25:00,8.36,8.36,8.33,8.34,48200.0,7.3106,7.3106,7.2844,7.2931,48200.0
2012-03-13 14:30:00,8.34,8.37,8.34,8.36,44500.0,7.2931,7.3194,7.2931,7.3106,44500.0
2012-03-13 14:35:00,8.35,8.36,8.35,8.36,13100.0,7.3019,7.3106,7.3019,7.3106,13100.0
2012-03-13 14:40:00,8.35,8.37,8.35,8.37,49000.0,7.3019,7.3194,7.3019,7.3194,49000.0
2012-03-13 14:45:00,8.37,8.38,8.37,8.38,41700.0,7.3194,7.3281,7.3194,7.3281,41700.0
2012-03-13 14:50:00,8.38,8.38,8.35,8.35,74300.0,7.3281,7.3281,7.3019,7.3019,74300.0
2012-03-13 14:55:00,8.36,8.36,8.34,8.34,27600.0,7.3106,7.3106,7.2931,7.2931,27600.0
2012-03-13 15:00:00,8.35,8.37,8.34,8.36,103100.0,7.3019,7.3194,7.2931,7.3106,103100.0
2012-03-13 15:05:00,8.37,8.39,8.36,8.36,57600.0,7.3194,7.3369,7.3106,7.3106,57600.0
2012-03-13 15:10:00,8.37,8.38,8.36,8.37,68000.0,7.3194,7.3281,7.3106,7.3194,68000.0
2012-03-13 15:15:00,8.37,8.39,8.37,8.37,48800.0,7.3194,7.3369,7.3194,7.3194,48800.0
2012-03-13 15:20:00,8.37,8.39,8.37,8.39,80700.0,7.3194,7.3369,7.3194,7.3369,80700.0
2012-03-13 15:25:00,8.39,8.4,8.36,8.36,93100.0,7.3369,7.3456,7.3106,7.3106,93100.0
2012-03-13 15:30:00,8.36,8.39,8.36,8.38,140600.0,7.3106,7.3369,7.3106,7.3281,140600.0
2012-03-13 15:35:00,8.38,8.39,8.38,8.38,52200.0,7.3281,7.3369,7.3281,7.3281,52200.0
2012-03-13 15:40:00,8.39,8.4,8.37,8.39,239400.0,7.3369,7.3456,7.3194,7.3369,239400.0
2012-03-13 15:45:00,8.39,8.42,8.39,8.41,304700.0,7.3369,7.3631,7.3369,7.3544,304700.0
2012-03-13 15:50:00,8.41,8.42,8.41,8.42,113900.0,7.3544,7.3631,7.3544,7.3631,113900.0
2012-03-13 15:55:00,8.42,8.42,8.41,8.42,394700.0,7.3631,7.3631,7.3544,7.3631,394700.0
2012-03-14 09:30:00,8.4,8.41,8.38,8.38,80500.0,7.3456,7.3544,7.3281,7.3281,80500.0
2012-03-14 09:35:00,8.39,8.39,8.34,8.37,38100.0,7.3369,7.3369,7.2931,7.3194,38100.0
2012-03-14 09:40:00,8.37,8.41,8.36,8.41,46700.0,7.3194,7.3544,7.3106,7.3544,46700.0
2012-03-14 09:45:00,8.41,8.43,8.41,8.43,23800.0,7.3544,7.3718,7.3544,7.3718,23800.0
2012-03-14 09:50:00,8.42,8.42,8.37,8.37,158700.0,7.3631,7.3631,7.3194,7.3194,158700.0
2012-03-14 09:55:00,8.37,8.38,8.35,8.36,78900.0,7.3194,7.3281,7.3019,7.3106,78900.0
2012-03-14 10:00:00,8.36,8.37,8.33,8.33,75400.0,7.3106,7.3194,7.2844,7.2844,75400.0
2012-03-14 10:05:00,8.33,8.34,8.31,8.31,66800.0,7.2844,7.2931,7.2669,7.2669,66800.0
2012-03-14 10:10:00,8.32,8.32,8.28,8.29,162700.0,7.2757,7.2757,7.2407,7.2494,162700.0
2012-03-14 10:15:00,8.29,8.29,8.24,8.26,189700.0,7.2494,7.2494,7.2057,7.2232,189700.0
2012-03-14 10:20:00,8.26,8.26,8.18,8.18,327600.0,7.2232,7.2232,7.1532,7.1532,327600.0
2012-03-14 10:25:00,8.18,8.19,8.15,8.15,260500.0,7.1532,7.162,7.127,7.127,260500.0
2012-03-14 10:30:00,8.15,8.17,8.15,8.16,238100.0,7.127,7.1445,7.127,7.1357,238100.0
2012-03-14 10:35:00,8.16,8.16,8.15,8.15,95500.0,7.1357,7.1357,7.127,7.127,95500.0
2012-03-14 10:40:00,8.15,8.16,8.1,8.11,569600.0,7.127,7.1357,7.0833,7.092,569600.0
2012-03-14 10:45:00,8.11,8.11,8.08,8.09,443700.0,7.092,7.092,7.0658,7.0745,443700.0
2012-03-14 10:50:00,8.08,8.09,8.05,8.07,373200.0,7.0658,7.0745,7.0395,7.057,373200.0
2012-03-14 10:55:00,8.06,8.07,8.05,8.05,101200.0,7.0483,7.057,7.0395,7.0395,101200.0
2012-03-14 11:00:00,8.05,8.07,8.05,8.06,336900.0,7.0395,7.057,7.0395,7.0483,336900.0
2012-03-14 11:05:00,8.06,8.07,8.06,8.06,77000.0,7.0483,7.057,7.0483,7.0483,77000.0
2012-03-14 11:10:00,8.06,8.07,8.06,8.07,58000.0,7.0483,7.057,7.0483,7.057,58000.0
2012-03-14 11:15:00,8.07,8.07,8.03,8.05,308200.0,7.057,7.057,7.0221,7.0395,308200.0
2012-03-14 11:20:00,8.04,8.07,8.04,8.07,162800.0,7.0308,7.057,7.0308,7.057,162800.0
2012-03-14 11:25:00,8.07,8.1,8.06,8.1,178000.0,7.057,7.0833,7.0483,7.0833,178000.0
2012-03-14 11:30:00,8.1,8.12,8.08,8.12,240500.0,7.0833,7.1008,7.0658,7.1008,240500.0
2012-03-14 11:35:00,8.12,8.15,8.1,8.15,169000.0,7.1008,7.127,7.0833,7.127,169000.0
2012-03-14 11:40:00,8.15,8.17,8.14,8.17,141300.0,7.127,7.1445,7.1183,7.1445,141300.0
2012-03-14 11:45:00,8.17,8.17,8.13,8.15,139400.0,7.1445,7.1445,7.1095,7.127,139400.0
2012-03-14 11:50:00,8.14,8.17,8.13,8.17,108000.0,7.1183,7.1445,7.1095,7.1445,108000.0
2012-03-14 11:55:00,8.17,8.17,8.16,8.17,18600.0,7.1445,7.1445,7.1357,7.1445,18600.0
2012-03-14 12:00:00,8.17,8.19,8.16,8.17,101100.0,7.1445,7.162,7.1357,7.1445,101100.0
2012-03-14 12:05:00,8.17,8.18,8.16,8.17,102700.0,7.1445,7.1532,7.1357,7.1445,102700.0
2012-03-14 12:10:00,8.17,8.18,8.14,8.15,193100.0,7.1445,7.1532,7.1183,7.127,193100.0
2012-03-14 12:15:00,8.15,8.15,8.12,8.15,411700.0,7.127,7.127,7.1008,7.127,411700.0
2012-03-14 12:20:00,8.14,8.17,8.13,8.17,349500.0,7.1183,7.1445,7.1095,7.1445,349500.0
2012-03-14 12:25:00,8.17,8.17,8.16,8.17,36400.0,7.1445,7.1445,7.1357,7.1445,36400.0
2012-03-14 12:30:00,8.16,8.17,8.14,8.15,116200.0,7.1357,7.1445,7.1183,7.127,116200.0
2012-03-14 12:35:00,8.15,8.16,8.15,8.16,117700.0,7.127,7.1357,7.127,7.1357,117700.0
2012-03-14 12:40:00,8.16,8.16,8.15,8.16,81900.0,7.1357,7.1357,7.127,7.1357,81900.0
2012-03-14 12:45:00,8.16,8.16,8.15,8.16,40100.0,7.1357,7.1357,7.127,7.1357,40100.0
2012-03-14 12:50:00,8.15,8.16,8.15,8.16,32500.0,7.127,7.1357,7.127,7.1357,32500.0
2012-03-14 12:55:00,8.16,8.16,8.15,8.16,46900.0,7.1357,7.1357,7.127,7.1357,46900.0
2012-03-14 13:00:00,8.16,8.16,8.15,8.16,88400.0,7.1357,7.1357,7.127,7.1357,88400.0
2012-03-14 13:05:00,8.15,8.16,8.15,8.16,81900.0,7.127,7.1357,7.127,7.1357,81900.0
2012-03-14 13:10:00,8.16,8.16,8.15,8.16,70900.0,7.1357,7.1357,7.127,7.1357,70900.0
2012-03-14 13:15:00,8.15,8.16,8.15,8.15,29700.0,7.127,7.1357,7.127,7.127,29700.0
2012-03-14 13:20:00,8.15,8.16,8.15,8.16,31800.0,7.127,7.1357,7.127,7.1357,31800.0
2012-03-14 13:25:00,8.15,8.16,8.15,8.16,51900.0,7.127,7.1357,7.127,7.1357,51900.0
2012-03-14 13:30:00,8.16,8.16,8.13,8.13,163700.0,7.1357,7.1357,7.1095,7.1095,163700.0
2012-03-14 13:35:00,8.13,8.14,8.12,8.12,80400.0,7.1095,7.1183,7.1008,7.1008,80400.0
2012-03-14 13:40:00,8.11,8.12,8.1,8.11,185900.0,7.092,7.1008,7.0833,7.092,185900.0
2012-03-14 13:45:00,8.11,8.13,8.09,8.13,360900.0,7.092,7.1095,7.0745,7.1095,360900.0
2012-03-14 13:50:00,8.13,8.13,8.12,8.13,38500.0,7.1095,7.1095,7.1008,7.1095,38500.0
2012-03-14 13:55:00,8.13,8.13,8.11,8.12,54500.0,7.1095,7.1095,7.092,7.1008,54500.0
2012-03-14 14:00:00,8.11,8.15,8.11,8.15,318700.0,7.092,7.127,7.092,7.127,318700.0
2012-03-14 14:05:00,8.15,8.15,8.13,8.13,186600.0,7.127,7.127,7.1095,7.1095,186600.0
2012-03-14 14:10:00,8.13,8.14,8.11,8.11,152500.0,7.1095,7.1183,7.092,7.092,152500.0
2012-03-14 14:15:00,8.12,8.12,8.1,8.1,96800.0,7.1008,7.1008,7.0833,7.0833,96800.0
2012-03-14 14:20:00,8.1,8.11,8.1,8.11,81500.0,7.0833,7.092,7.0833,7.092,81500.0
2012-03-14 14:25:00,8.11,8.14,8.1,8.12,689000.0,7.092,7.1183,7.0833,7.1008,689000.0
2012-03-14 14:30:00,8.12,8.13,8.1,8.12,689500.0,7.1008,7.1095,7.0833,7.1008,689500.0
2012-03-14 14:35:00,8.12,8.13,8.11,8.12,437100.0,7.1008,7.1095,7.092,7.1008,437100.0
2012-03-14 14:40:00,8.13,8.14,8.13,8.14,146100.0,7.1095,7.1183,7.1095,7.1183,146100.0
2012-03-14 14:45:00,8.14,8.14,8.13,8.14,88000.0,7.1183,7.1183,7.1095,7.1183,88000.0
2012-03-14 14:50:00,8.13,8.14,8.13,8.13,78900.0,7.1095,7.1183,7.1095,7.1095,78900.0
2012-03-14 14:55:00,8.13,8.17,8.13,8.16,178500.0,7.1095,7.1445,7.1095,7.1357,178500.0
2012-03-14 15:00:00,8.16,8.17,8.14,8.15,231400.0,7.1357,7.1445,7.1183,7.127,231400.0
2012-03-14 15:05:00,8.15,8.16,8.14,8.14,95000.0,7.127,7.1357,7.1183,7.1183,95000.0
2012-03-14 15:10:00,8.14,8.15,8.13,8.14,144300.0,7.1183,7.127,7.1095,7.1183,144300.0
2012-03-14 15:15:00,8.14,8.15,8.13,8.13,91200.0,7.1183,7.127,7.1095,7.1095,91200.0
2012-03-14 15:20:00,8.13,8.14,8.13,8.14,64900.0,7.1095,7.1183,7.1095,7.1183,64900.0
2012-03-14 15:25:00,8.14,8.18,8.13,8.17,201800.0,7.1183,7.1532,7.1095,7.1445,201800.0
2012-03-14 15:30:00,8.17,8.19,8.17,8.18,351100.0,7.1445,7.162,7.1445,7.1532,351100.0
2012-03-14 15:35:00,8.18,8.19,8.17,8.19,133700.0,7.1532,7.162,7.1445,7.162,133700.0
2012-03-14 15:40:00,8.19,8.2,8.17,8.19,272800.0,7.162,7.1707,7.1445,7.162,272800.0
2012-03-14 15:45:00,8.19,8.19,8.17,8.17,160300.0,7.162,7.162,7.1445,7.1445,160300.0
2012-03-14 15:50:00,8.18,8.18,8.16,8.17,223000.0,7.1532,7.1532,7.1357,7.1445,223000.0
2012-03-14 15:55:00,8.16,8.19,8.16,8.19,352400.0,7.1357,7.162,7.1357,7.162,352400.0
2012-03-15 09:30:00,8.17,8.17,8.14,8.14,132000.0,7.1445,7.1445,7.1183,7.1183,132000.0
2012-03-15 09:35:00,8.14,8.18,8.06,8.1,386400.0,7.1183,7.1532,7.0483,7.0833,386400.0
2012-03-15 09:40:00,8.11,8.14,8.08,8.12,161200.0,7.092,7.1183,7.0658,7.1008,161200.0
2012-03-15 09:45:00,8.13,8.24,8.12,8.24,391000.0,7.1095,7.2057,7.1008,7.2057,391000.0
2012-03-15 09:50:00,8.23,8.24,8.2,8.24,208400.0,7.197,7.2057,7.1707,7.2057,208400.0
2012-03-15 09:55:00,8.23,8.24,8.22,8.23,168600.0,7.197,7.2057,7.1882,7.197,168600.0
2012-03-15 10:00:00,8.23,8.25,8.22,8.25,197500.0,7.197,7.2144,7.1882,7.2144,197500.0
2012-03-15 10:05:00,8.25,8.28,8.25,8.26,245000.0,7.2144,7.2407,7.2144,7.2232,245000.0
2012-03-15 10:10:00,8.26,8.27,8.25,8.26,113700.0,7.2232,7.2319,7.2144,7.2232,113700.0
2012-03-15 10:15:00,8.25,8.31,8.25,8.28,156900.0,7.2144,7.2669,7.2144,7.2407,156900.0
2012-03-15 10:20:00,8.29,8.29,8.26,8.26,152800.0,7.2494,7.2494,7.2232,7.2232,152800.0
2012-03-15 10:25:00,8.25,8.29,8.24,8.29,207700.0,7.2144,7.2494,7.2057,7.2494,207700.0
2012-03-15 10:30:00,8.28,8.32,8.28,8.31,88800.0,7.2407,7.2757,7.2407,7.2669,88800.0
2012-03-15 10:35:00,8.32,8.32,8.28,8.31,160900.0,7.2757,7.2757,7.2407,7.2669,160900.0
2012-03-15 10:40:00,8.31,8.32,8.28,8.28,231600.0,7.2669,7.2757,7.2407,7.2407,231600.0
2012-03-15 10:45:00,8.28,8.3,8.28,8.3,546500.0,7.2407,7.2582,7.2407,7.2582,546500.0
2012-03-15 10:50:00,8.3,8.34,8.29,8.34,142700.0,7.2582,7.2931,7.2494,7.2931,142700.0
2012-03-15 10:55:00,8.33,8.36,8.33,8.36,135200.0,7.2844,7.3106,7.2844,7.3106,135200.0
2012-03-15 11:00:00,8.36,8.37,8.35,8.36,119700.0,7.3106,7.3194,7.3019,7.3106,119700.0
2012-03-15 11:05:00,8.36,8.41,8.34,8.41,335800.0,7.3106,7.3544,7.2931,7.3544,335800.0
2012-03-15 11:10:00,8.41,8.42,8.38,8.38,273900.0,7.3544,7.3631,7.3281,7.3281,273900.0
2012-03-15 11:15:00,8.38,8.4,8.38,8.39,96300.0,7.3281,7.3456,7.3281,7.3369,96300.0
2012-03-15 11:20:00,8.4,8.4,8.38,8.38,35600.0,7.3456,7.3456,7.3281,7.3281,35600.0
2012-03-15 11:25:00,8.38,8.44,8.38,8.43,280500.0,7.3281,7.3806,7.3281,7.3718,280500.0
2012-03-15 11:30:00,8.44,8.45,8.42,8.44,178200.0,7.3806,7.3893,7.3631,7.3806,178200.0
2012-03-15 11:35:00,8.44,8.45,8.41,8.45,440500.0,7.3806,7.3893,7.3544,7.3893,440500.0
2012-03-15 11:40:00,8.45,8.5,8.44,8.5,90400.0,7.3893,7.4331,7.3806,7.4331,90400.0
2012-03-15 11:45:00,8.5,8.5,8.47,8.49,185200.0,7.4331,7.4331,7.4068,7.4243,185200.0
2012-03-15 11:50:00,8.49,8.49,8.47,8.47,39800.0,7.4243,7.4243,7.4068,7.4068,39800.0
2012-03-15 11:55:00,8.47,8.48,8.46,8.46,61200.0,7.4068,7.4156,7.3981,7.3981,61200.0
2012-03-15 12:00:00,8.46,8.47,8.41,8.42,236300.0,7.3981,7.4068,7.3544,7.3631,236300.0
2012-03-15 12:05:00,8.42,8.45,8.41,8.45,108700.0,7.3631,7.3893,7.3544,7.3893,108700.0
2012-03-15 12:10:00,8.45,8.45,8.43,8.43,118600.0,7.3893,7.3893,7.3718,7.3718,118600.0
2012-03-15 12:15:00,8.43,8.44,8.41,8.42,157800.0,7.3718,7.3806,7.3544,7.3631,157800.0
2012-03-15 12:20:00,8.43,8.44,8.42,8.43,542000.0,7.3718,7.3806,7.3631,7.3718,542000.0
2012-03-15 12:25:00,8.44,8.44,8.42,8.42,76400.0,7.3806,7.3806,7.3631,7.3631,76400.0
2012-03-15 12:30:00,8.42,8.43,8.4,8.4,198800.0,7.3631,7.3718,7.3456,7.3456,198800.0
2012-03-15 12:35:00,8.41,8.41,8.39,8.39,74100.0,7.3544,7.3544,7.3369,7.3369,74100.0
2012-03-15 12:40:00,8.39,8.44,8.39,8.44,110800.0,7.3369,7.3806,7.3369,7.3806,110800.0
2012-03-15 12:45:00,8.44,8.45,8.43,8.44,79500.0,7.3806,7.3893,7.3718,7.3806,79500.0
2012-03-15 12:50:00,8.45,8.46,8.44,8.45,74000.0,7.3893,7.3981,7.3806,7.3893,74000.0
2012-03-15 12:55:00,8.46,8.46,8.45,8.45,12800.0,7.3981,7.3981,7.3893,7.3893,12800.0
2012-03-15 13:00:00,8.46,8.46,8.44,8.45,64500.0,7.3981,7.3981,7.3806,7.3893,64500.0
2012-03-15 13:05:00,8.45,8.46,8.44,8.44,167100.0,7.3893,7.3981,7.3806,7.3806,167100.0
2012-03-15 13:10:00,8.45,8.45,8.44,8.45,45900.0,7.3893,7.3893,7.3806,7.3893,45900.0
2012-03-15 13:15:00,8.45,8.45,8.4,8.4,239700.0,7.3893,7.3893,7.3456,7.3456,239700.0
2012-03-15 13:20:00,8.4,8.43,8.4,8.43,236200.0,7.3456,7.3718,7.3456,7.3718,236200.0
2012-03-15 13:25:00,8.43,8.45,8.4,8.45,344800.0,7.3718,7.3893,7.3456,7.3893,344800.0
2012-03-15 13:30:00,8.45,8.45,8.44,8.44,22100.0,7.3893,7.3893,7.3806,7.3806,22100.0
2012-03-15 13:35:00,8.44,8.45,8.43,8.43,159500.0,7.3806,7.3893,7.3718,7.3718,159500.0
2012-03-15 13:40:00,8.43,8.44,8.42,8.43,65100.0,7.3718,7.3806,7.3631,7.3718,65100.0
2012-03-15 13:45:00,8.43,8.44,8.42,8.43,73500.0,7.3718,7.3806,7.3631,7.3718,73500.0
2012-03-15 13:50:00,8.42,8.44,8.41,8.43,179600.0,7.3631,7.3806,7.3544,7.3718,179600.0
2012-03-15 13:55:00,8.43,8.45,8.42,8.44,141300.0,7.3718,7.3893,7.3631,7.3806,141300.0
2012-03-15 14:00:00,8.43,8.44,8.41,8.44,107900.0,7.3718,7.3806,7.3544,7.3806,107900.0
2012-03-15 14:05:00,8.44,8.45,8.42,8.43,409600.0,7.3806,7.3893,7.3631,7.3718,409600.0
2012-03-15 14:10:00,8.43,8.45,8.41,8.43,169700.0,7.3718,7.3893,7.3544,7.3718,169700.0
2012-03-15 14:15:00,8.43,8.44,8.43,8.43,21800.0,7.3718,7.3806,7.3718,7.3718,21800.0
2012-03-15 14:20:00,8.44,8.45,8.43,8.43,91500.0,7.3806,7.3893,7.3718,7.3718,91500.0
2012-03-15 14:25:00,8.44,8.44,8.43,8.44,24300.0,7.3806,7.3806,7.3718,7.3806,24300.0
2012-03-15 14:30:00,8.43,8.44,8.42,8.44,135000.0,7.3718,7.3806,7.3631,7.3806,135000.0
2012-03-15 14:35:00,8.44,8.44,8.43,8.43,17200.0,7.3806,7.3806,7.3718,7.3718,17200.0
2012-03-15 14:40:00,8.43,8.46,8.43,8.45,109500.0,7.3718,7.3981,7.3718,7.3893,109500.0
2012-03-15 14:45:00,8.46,8.46,8.45,8.45,72500.0,7.3981,7.3981,7.3893,7.3893,72500.0
2012-03-15 14:50:00,8.45,8.46,8.43,8.43,304300.0,7.3893,7.3981,7.3718,7.3718,304300.0
2012-03-15 14:55:00,8.43,8.44,8.42,8.43,729100.0,7.3718,7.3806,7.3631,7.3718,729100.0
2012-03-15 15:00:00,8.43,8.45,8.43,8.44,103400.0,7.3718,7.3893,7.3718,7.3806,103400.0
2012-03-15 15:05:00,8.44,8.44,8.43,8.43,92000.0,7.3806,7.3806,7.3718,7.3718,92000.0
2012-03-15 15:10:00,8.43,8.44,8.43,8.44,204300.0,7.3718,7.3806,7.3718,7.3806,204300.0
2012-03-15 15:15:00,8.44,8.46,8.43,8.46,205400.0,7.3806,7.3981,7.3718,7.3981,205400.0
2012-03-15 15:20:00,8.46,8.46,8.45,8.46,188700.0,7.3981,7.3981,7.3893,7.3981,188700.0
2012-03-15 15:25:00,8.45,8.46,8.45,8.45,117500.0,7.3893,7.3981,7.3893,7.3893,117500.0
2012-03-15 15:30:00,8.46,8.47,8.43,8.45,403700.0,7.3981,7.4068,7.3718,7.3893,403700.0
2012-03-15 15:35:00,8.45,8.46,8.42,8.43,231100.0,7.3893,7.3981,7.3631,7.3718,231100.0
2012-03-15 15:40:00,8.43,8.44,8.42,8.44,393700.0,7.3718,7.3806,7.3631,7.3806,393700.0
2012-03-15 15:45:00,8.44,8.44,8.42,8.43,344200.0,7.3806,7.3806,7.3631,7.3718,344200.0
2012-03-15 15:50:00,8.43,8.44,8.43,8.43,348400.0,7.3718,7.3806,7.3718,7.3718,348400.0
2012-03-15 15:55:00,8.44,8.45,8.42,8.45,586500.0,7.3806,7.3893,7.3631,7.3893,586500.0
2012-03-16 09:30:00,8.5,8.53,8.46,8.46,1169200.0,7.4331,7.4593,7.3981,7.3981,1169200.0
2012-03-16 09:35:00,8.47,8.5,8.35,8.36,145300.0,7.4068,7.4331,7.3019,7.3106,145300.0
2012-03-16 09:40:00,8.36,8.42,8.36,8.4,194100.0,7.3106,7.3631,7.3106,7.3456,194100.0
2012-03-16 09:45:00,8.4,8.41,8.37,8.37,241700.0,7.3456,7.3544,7.3194,7.3194,241700.0
2012-03-16 09:50:00,8.37,8.43,8.37,8.42,74700.0,7.3194,7.3718,7.3194,7.3631,74700.0
2012-03-16 09:55:00,8.42,8.42,8.36,8.39,145300.0,7.3631,7.3631,7.3106,7.3369,145300.0
2012-03-16 10:00:00,8.39,8.4,8.37,8.38,95600.0,7.3369,7.3456,7.3194,7.3281,95600.0
2012-03-16 10:05:00,8.38,8.4,8.34,8.38,457500.0,7.3281,7.3456,7.2931,7.3281,457500.0
2012-03-16 10:10:00,8.38,8.39,8.36,8.37,109900.0,7.3281,7.3369,7.3106,7.3194,109900.0
2012-03-16 10:15:00,8.37,8.37,8.32,8.33,77300.0,7.3194,7.3194,7.2757,7.2844,77300.0
2012-03-16 10:20:00,8.32,8.34,8.32,8.34,63900.0,7.2757,7.2931,7.2757,7.2931,63900.0
2012-03-16 10:25:00,8.33,8.34,8.32,8.33,88700.0,7.2844,7.2931,7.2757,7.2844,88700.0
2012-03-16 10:30:00,8.32,8.33,8.32,8.33,36000.0,7.2757,7.2844,7.2757,7.2844,36000.0
2012-03-16 10:35:00,8.32,8.36,8.32,8.36,72400.0,7.2757,7.3106,7.2757,7.3106,72400.0
2012-03-16 10:40:00,8.35,8.38,8.35,8.38,94700.0,7.3019,7.3281,7.3019,7.3281,94700.0
2012-03-16 10:45:00,8.37,8.38,8.34,8.35,183800.0,7.3194,7.3281,7.2931,7.3019,183800.0
2012-03-16 10:50:00,8.36,8.36,8.35,8.36,38600.0,7.3106,7.3106,7.3019,7.3106,38600.0
2012-03-16 10:55:00,8.36,8.37,8.35,8.35,166000.0,7.3106,7.3194,7.3019,7.3019,166000.0
2012-03-16 11:00:00,8.35,8.36,8.34,8.36,63000.0,7.3019,7.3106,7.2931,7.3106,63000.0
2012-03-16 11:05:00,8.35,8.36,8.35,8.36,12400.0,7.3019,7.3106,7.3019,7.3106,12400.0
2012-03-16 11:10:00,8.36,8.36,8.35,8.35,35600.0,7.3106,7.3106,7.3019,7.3019,35600.0
2012-03-16 11:15:00,8.36,8.36,8.33,8.35,144600.0,7.3106,7.3106,7.2844,7.3019,144600.0
2012-03-16 11:20:00,8.35,8.35,8.32,8.32,244600.0,7.3019,7.3019,7.2757,7.2757,244600.0
2012-03-16 11:25:00,8.32,8.34,8.32,8.32,213200.0,7.2757,7.2931,7.2757,7.2757,213200.0
2012-03-16 11:30:00,8.32,8.33,8.3,8.31,183100.0,7.2757,7.2844,7.2582,7.2669,183100.0
2012-03-16 11:35:00,8.31,8.31,8.28,8.28,95900.0,7.2669,7.2669,7.2407,7.2407,95900.0
2012-03-16 11:40:00,8.28,8.29,8.28,8.28,23300.0,7.2407,7.2494,7.2407,7.2407,23300.0
2012-03-16 11:45:00,8.28,8.3,8.28,8.29,188900.0,7.2407,7.2582,7.2407,7.2494,188900.0
2012-03-16 11:50:00,8.29,8.32,8.29,8.32,48100.0,7.2494,7.2757,7.2494,7.2757,48100.0
2012-03-16 11:55:00,8.31,8.32,8.3,8.3,27200.0,7.2669,7.2757,7.2582,7.2582,27200.0
2012-03-16 12:00:00,8.31,8.32,8.29,8.29,57700.0,7.2669,7.2757,7.2494,7.2494,57700.0
2012-03-16 12:05:00,8.29,8.3,8.29,8.29,68000.0,7.2494,7.2582,7.2494,7.2494,68000.0
2012-03-16 12:10:00,8.29,8.31,8.29,8.3,79400.0,7.2494,7.2669,7.2494,7.2582,79400.0
2012-03-16 12:15:00,8.31,8.32,8.3,8.31,78100.0,7.2669,7.2757,7.2582,7.2669,78100.0
2012-03-16 12:20:00,8.32,8.33,8.31,8.32,135700.0,7.2757,7.2844,7.2669,7.2757,135700.0
2012-03-16 12:25:00,8.32,8.33,8.31,8.31,105100.0,7.2757,7.2844,7.2669,7.2669,105100.0
2012-03-16 12:30:00,8.31,8.32,8.3,8.3,258800.0,7.2669,7.2757,7.2582,7.2582,258800.0
2012-03-16 12:35:00,8.3,8.34,8.3,8.33,323500.0,7.2582,7.2931,7.2582,7.2844,323500.0
2012-03-16 12:40:00,8.34,8.35,8.33,8.35,62000.0,7.2931,7.3019,7.2844,7.3019,62000.0
2012-03-16 12:45:00,8.35,8.35,8.33,8.35,34200.0,7.3019,7.3019,7.2844,7.3019,34200.0
2012-03-16 12:50:00,8.34,8.36,8.34,8.36,82100.0,7.2931,7.3106,7.2931,7.3106,82100.0
2012-03-16 12:55:00,8.36,8.37,8.35,8.37,127100.0,7.3106,7.3194,7.3019,7.3194,127100.0
2012-03-16 13:00:00,8.37,8.38,8.35,8.36,151200.0,7.3194,7.3281,7.3019,7.3106,151200.0
2012-03-16 13:05:00,8.36,8.37,8.35,8.36,148300.0,7.3106,7.3194,7.3019,7.3106,148300.0
2012-03-16 13:10:00,8.36,8.37,8.35,8.36,94600.0,7.3106,7.3194,7.3019,7.3106,94600.0
2012-03-16 13:15:00,8.36,8.37,8.35,8.37,142900.0,7.3106,7.3194,7.3019,7.3194,142900.0
2012-03-16 13:20:00,8.37,8.38,8.35,8.38,103100.0,7.3194,7.3281,7.3019,7.3281,103100.0
2012-03-16 13:25:00,8.38,8.38,8.36,8.37,377700.0,7.3281,7.3281,7.3106,7.3194,377700.0
2012-03-16 13:30:00,8.37,8.37,8.34,8.35,436600.0,7.3194,7.3194,7.2931,7.3019,436600.0
2012-03-16 13:35:00,8.36,8.36,8.35,8.36,101700.0,7.3106,7.3106,7.3019,7.3106,101700.0
2012-03-16 13:40:00,8.35,8.37,8.34,8.35,520700.0,7.3019,7.3194,7.2931,7.3019,520700.0
2012-03-16 13:45:00,8.35,8.36,8.34,8.36,403500.0,7.3019,7.3106,7.2931,7.3106,403500.0
2012-03-16 13:50:00,8.36,8.37,8.36,8.36,112200.0,7.3106,7.3194,7.3106,7.3106,112200.0
2012-03-16 13:55:00,8.37,8.39,8.36,8.37,284400.0,7.3194,7.3369,7.3106,7.3194,284400.0
2012-03-16 14:00:00,8.37,8.38,8.36,8.37,95600.0,7.3194,7.3281,7.3106,7.3194,95600.0
2012-03-16 14:05:00,8.37,8.38,8.35,8.35,181200.0,7.3194,7.3281,7.3019,7.3019,181200.0
2012-03-16 14:10:00,8.35,8.36,8.34,8.34,157900.0,7.3019,7.3106,7.2931,7.2931,157900.0
2012-03-16 14:15:00,8.34,8.35,8.32,8.33,105200.0,7.2931,7.3019,7.2757,7.2844,105200.0
2012-03-16 14:20:00,8.33,8.33,8.32,8.32,68700.0,7.2844,7.2844,7.2757,7.2757,68700.0
2012-03-16 14:25:00,8.32,8.33,8.32,8.32,29100.0,7.2757,7.2844,7.2757,7.2757,29100.0
2012-03-16 14:30:00,8.33,8.35,8.32,8.34,164600.0,7.2844,7.3019,7.2757,7.2931,164600.0
2012-03-16 14:35:00,8.35,8.35,8.34,8.34,68200.0,7.3019,7.3019,7.2931,7.2931,68200.0
2012-03-16 14:40:00,8.34,8.35,8.34,8.35,49300.0,7.2931,7.3019,7.2931,7.3019,49300.0
2012-03-16 14:45:00,8.35,8.35,8.34,8.34,70500.0,7.3019,7.3019,7.2931,7.2931,70500.0
2012-03-16 14:50:00,8.34,8.35,8.33,8.33,168800.0,7.2931,7.3019,7.2844,7.2844,168800.0
2012-03-16 14:55:00,8.33,8.34,8.31,8.32,98700.0,7.2844,7.2931,7.2669,7.2757,98700.0
2012-03-16 15:00:00,8.31,8.33,8.3,8.3,165700.0,7.2669,7.2844,7.2582,7.2582,165700.0
2012-03-16 15:05:00,8.3,8.31,8.29,8.3,137100.0,7.2582,7.2669,7.2494,7.2582,137100.0
2012-03-16 15:10:00,8.3,8.31,8.29,8.29,95800.0,7.2582,7.2669,7.2494,7.2494,95800.0
2012-03-16 15:15:00,8.3,8.3,8.27,8.29,169500.0,7.2582,7.2582,7.2319,7.2494,169500.0
2012-03-16 15:20:00,8.29,8.32,8.28,8.31,247100.0,7.2494,7.2757,7.2407,7.2669,247100.0
2012-03-16 15:25:00,8.3,8.31,8.3,8.3,72700.0,7.2582,7.2669,7.2582,7.2582,72700.0
2012-03-16 15:30:00,8.3,8.31,8.3,8.3,166400.0,7.2582,7.2669,7.2582,7.2582,166400.0
2012-03-16 15:35:00,8.31,8.33,8.3,8.32,201600.0,7.2669,7.2844,7.2582,7.2757,201600.0
2012-03-16 15:40:00,8.32,8.33,8.32,8.33,117800.0,7.2757,7.2844,7.2757,7.2844,117800.0
2012-03-16 15:45:00,8.32,8.36,8.32,8.32,503700.0,7.2757,7.3106,7.2757,7.2757,503700.0
2012-03-16 15:50:00,8.32,8.33,8.32,8.32,372800.0,7.2757,7.2844,7.2757,7.2757,372800.0
2012-03-16 15:55:00,8.32,8.35,8.32,8.33,1170800.0,7.2757,7.3019,7.2757,7.2844,1170800.0
2012-03-19 09:30:00,8.34,8.34,8.27,8.27,114500.0,7.2931,7.2931,7.2319,7.2319,114500.0
2012-03-19 09:35:00,8.27,8.28,8.26,8.28,52400.0,7.2319,7.2407,7.2232,7.2407,52400.0
2012-03-19 09:40:00,8.28,8.3,8.27,8.3,48300.0,7.2407,7.2582,7.2319,7.2582,48300.0
2012-03-19 09:45:00,8.3,8.33,8.29,8.29,202300.0,7.2582,7.2844,7.2494,7.2494,202300.0
2012-03-19 09:50:00,8.29,8.35,8.29,8.35,95400.0,7.2494,7.3019,7.2494,7.3019,95400.0
2012-03-19 09:55:00,8.35,8.35,8.34,8.34,20000.0,7.3019,7.3019,7.2931,7.2931,20000.0
2012-03-19 10:00:00,8.35,8.36,8.34,8.35,39200.0,7.3019,7.3106,7.2931,7.3019,39200.0
2012-03-19 10:05:00,8.35,8.36,8.34,8.35,62200.0,7.3019,7.3106,7.2931,7.3019,62200.0
2012-03-19 10:10:00,8.35,8.36,8.34,8.36,31100.0,7.3019,7.3106,7.2931,7.3106,31100.0
2012-03-19 10:15:00,8.36,8.37,8.35,8.37,78800.0,7.3106,7.3194,7.3019,7.3194,78800.0
2012-03-19 10:20:00,8.37,8.37,8.36,8.37,29200.0,7.3194,7.3194,7.3106,7.3194,29200.0
2012-03-19 10:25:00,8.37,8.37,8.36,8.37,33200.0,7.3194,7.3194,7.3106,7.3194,33200.0
2012-03-19 10:30:00,8.37,8.37,8.32,8.32,84800.0,7.3194,7.3194,7.2757,7.2757,84800.0
2012-03-19 10:35:00,8.32,8.34,8.32,8.33,42800.0,7.2757,7.2931,7.2757,7.2844,42800.0
2012-03-19 10:40:00,8.34,8.34,8.31,8.32,127400.0,7.2931,7.2931,7.2669,7.2757,127400.0
2012-03-19 10:45:00,8.32,8.33,8.32,8.32,37000.0,7.2757,7.2844,7.2757,7.2757,37000.0
2012-03-19 10:50:00,8.33,8.33,8.32,8.33,30700.0,7.2844,7.2844,7.2757,7.2844,30700.0
2012-03-19 10:55:00,8.33,8.35,8.32,8.35,78900.0,7.2844,7.3019,7.2757,7.3019,78900.0
2012-03-19 11:00:00,8.35,8.35,8.31,8.32,143000.0,7.3019,7.3019,7.2669,7.2757,143000.0
2012-03-19 11:05:00,8.32,8.32,8.31,8.32,25400.0,7.2757,7.2757,7.2669,7.2757,25400.0
2012-03-19 11:10:00,8.32,8.33,8.31,8.33,74500.0,7.2757,7.2844,7.2669,7.2844,74500.0
2012-03-19 11:15:00,8.33,8.34,8.32,8.33,46300.0,7.2844,7.2931,7.2757,7.2844,46300.0
2012-03-19 11:20:00,8.33,8.34,8.32,8.32,101500.0,7.2844,7.2931,7.2757,7.2757,101500.0
2012-03-19 11:25:00,8.33,8.34,8.32,8.34,38000.0,7.2844,7.2931,7.2757,7.2931,38000.0
2012-03-19 11:30:00,8.34,8.34,8.33,8.34,30500.0,7.2931,7.2931,7.2844,7.2931,30500.0
2012-03-19 11:35:00,8.34,8.35,8.33,8.35,39800.0,7.2931,7.3019,7.2844,7.3019,39800.0
2012-03-19 11:40:00,8.35,8.38,8.34,8.38,76200.0,7.3019,7.3281,7.2931,7.3281,76200.0
2012-03-19 11:45:00,8.38,8.39,8.37,8.38,29500.0,7.3281,7.3369,7.3194,7.3281,29500.0
2012-03-19 11:50:00,8.39,8.39,8.37,8.38,55200.0,7.3369,7.3369,7.3194,7.3281,55200.0
2012-03-19 11:55:00,8.37,8.39,8.37,8.39,22900.0,7.3194,7.3369,7.3194,7.3369,22900.0
2012-03-19 12:00:00,8.39,8.39,8.38,8.39,17400.0,7.3369,7.3369,7.3281,7.3369,17400.0
2012-03-19 12:05:00,8.38,8.39,8.38,8.39,26300.0,7.3281,7.3369,7.3281,7.3369,26300.0
2012-03-19 12:10:00,8.39,8.39,8.38,8.38,16600.0,7.3369,7.3369,7.3281,7.3281,16600.0
2012-03-19 12:15:00,8.38,8.4,8.38,8.38,46700.0,7.3281,7.3456,7.3281,7.3281,46700.0
2012-03-19 12:20:00,8.39,8.39,8.38,8.39,14500.0,7.3369,7.3369,7.3281,7.3369,14500.0
2012-03-19 12:25:00,8.39,8.39,8.38,8.39,11600.0,7.3369,7.3369,7.3281,7.3369,11600.0
2012-03-19 12:30:00,8.39,8.4,8.38,8.39,61200.0,7.3369,7.3456,7.3281,7.3369,61200.0
2012-03-19 12:35:00,8.39,8.41,8.39,8.41,43200.0,7.3369,7.3544,7.3369,7.3544,43200.0
2012-03-19 12:40:00,8.41,8.42,8.4,8.42,34100.0,7.3544,7.3631,7.3456,7.3631,34100.0
2012-03-19 12:45:00,8.42,8.42,8.41,8.42,20200.0,7.3631,7.3631,7.3544,7.3631,20200.0
2012-03-19 12:50:00,8.42,8.42,8.41,8.42,29700.0,7.3631,7.3631,7.3544,7.3631,29700.0
2012-03-19 12:55:00,8.42,8.43,8.41,8.42,63700.0,7.3631,7.3718,7.3544,7.3631,63700.0
2012-03-19 13:00:00,8.42,8.42,8.41,8.42,24800.0,7.3631,7.3631,7.3544,7.3631,24800.0
2012-03-19 13:05:00,8.42,8.42,8.39,8.4,242500.0,7.3631,7.3631,7.3369,7.3456,242500.0
2012-03-19 13:10:00,8.4,8.41,8.4,8.41,39500.0,7.3456,7.3544,7.3456,7.3544,39500.0
2012-03-19 13:15:00,8.41,8.41,8.38,8.38,87100.0,7.3544,7.3544,7.3281,7.3281,87100.0
2012-03-19 13:20:00,8.38,8.41,8.38,8.41,116100.0,7.3281,7.3544,7.3281,7.3544,116100.0
2012-03-19 13:25:00,8.41,8.42,8.4,8.4,50000.0,7.3544,7.3631,7.3456,7.3456,50000.0
2012-03-19 13:30:00,8.41,8.41,8.39,8.4,116900.0,7.3544,7.3544,7.3369,7.3456,116900.0
2012-03-19 13:35:00,8.41,8.41,8.4,8.41,27500.0,7.3544,7.3544,7.3456,7.3544,27500.0
2012-03-19 13:40:00,8.41,8.41,8.4,8.41,15000.0,7.3544,7.3544,7.3456,7.3544,15000.0
2012-03-19 13:45:00,8.41,8.41,8.4,8.41,19600.0,7.3544,7.3544,7.3456,7.3544,19600.0
2012-03-19 13:50:00,8.41,8.42,8.4,8.41,83000.0,7.3544,7.3631,7.3456,7.3544,83000.0
2012-03-19 13:55:00,8.42,8.42,8.41,8.42,6900.0,7.3631,7.3631,7.3544,7.3631,6900.0
2012-03-19 14:00:00,8.42,8.42,8.4,8.41,61700.0,7.3631,7.3631,7.3456,7.3544,61700.0
2012-03-19 14:05:00,8.42,8.42,8.41,8.41,15900.0,7.3631,7.3631,7.3544,7.3544,15900.0
2012-03-19 14:10:00,8.42,8.42,8.41,8.41,22000.0,7.3631,7.3631,7.3544,7.3544,22000.0
2012-03-19 14:15:00,8.42,8.42,8.41,8.41,70800.0,7.3631,7.3631,7.3544,7.3544,70800.0
2012-03-19 14:20:00,8.42,8.42,8.41,8.42,21500.0,7.3631,7.3631,7.3544,7.3631,21500.0
2012-03-19 14:25:00,8.42,8.42,8.41,8.41,32900.0,7.3631,7.3631,7.3544,7.3544,32900.0
2012-03-19 14:30:00,8.41,8.42,8.41,8.42,26100.0,7.3544,7.3631,7.3544,7.3631,26100.0
2012-03-19 14:35:00,8.42,8.42,8.41,8.42,38500.0,7.3631,7.3631,7.3544,7.3631,38500.0
2012-03-19 14:40:00,8.42,8.44,8.41,8.44,134500.0,7.3631,7.3806,7.3544,7.3806,134500.0
2012-03-19 14:45:00,8.43,8.44,8.43,8.44,27500.0,7.3718,7.3806,7.3718,7.3806,27500.0
2012-03-19 14:50:00,8.44,8.44,8.43,8.44,36000.0,7.3806,7.3806,7.3718,7.3806,36000.0
2012-03-19 14:55:00,8.44,8.44,8.42,8.43,99200.0,7.3806,7.3806,7.3631,7.3718,99200.0
2012-03-19 15:00:00,8.42,8.43,8.41,8.41,48400.0,7.3631,7.3718,7.3544,7.3544,48400.0
2012-03-19 15:05:00,8.42,8.42,8.41,8.42,37700.0,7.3631,7.3631,7.3544,7.3631,37700.0
2012-03-19 15:10:00,8.42,8.42,8.41,8.41,34500.0,7.3631,7.3631,7.3544,7.3544,34500.0
2012-03-19 15:15:00,8.41,8.42,8.4,8.41,105200.0,7.3544,7.3631,7.3456,7.3544,105200.0
2012-03-19 15:20:00,8.4,8.41,8.39,8.39,89500.0,7.3456,7.3544,7.3369,7.3369,89500.0
2012-03-19 15:25:00,8.39,8.39,8.38,8.39,45600.0,7.3369,7.3369,7.3281,7.3369,45600.0
2012-03-19 15:30:00,8.38,8.39,8.38,8.38,48000.0,7.3281,7.3369,7.3281,7.3281,48000.0
2012-03-19 15:35:00,8.38,8.4,8.38,8.39,239800.0,7.3281,7.3456,7.3281,7.3369,239800.0
2012-03-19 15:40:00,8.39,8.4,8.38,8.39,200900.0,7.3369,7.3456,7.3281,7.3369,200900.0
2012-03-19 15:45:00,8.39,8.41,8.39,8.39,169500.0,7.3369,7.3544,7.3369,7.3369,169500.0
2012-03-19 15:50:00,8.39,8.4,8.39,8.39,117000.0,7.3369,7.3456,7.3369,7.3369,117000.0
2012-03-19 15:55:00,8.39,8.41,8.39,8.4,500300.0,7.3369,7.3544,7.3369,7.3456,500300.0
2012-03-20 09:30:00,8.35,8.38,8.35,8.36,68200.0,7.3019,7.3281,7.3019,7.3106,68200.0
2012-03-20 09:35:00,8.36,8.4,8.36,8.39,74900.0,7.3106,7.3456,7.3106,7.3369,74900.0
2012-03-20 09:40:00,8.39,8.39,8.28,8.29,212400.0,7.3369,7.3369,7.2407,7.2494,212400.0
2012-03-20 09:45:00,8.28,8.3,8.27,8.29,65300.0,7.2407,7.2582,7.2319,7.2494,65300.0
2012-03-20 09:50:00,8.29,8.31,8.29,8.3,76300.0,7.2494,7.2669,7.2494,7.2582,76300.0
2012-03-20 09:55:00,8.3,8.31,8.28,8.28,66600.0,7.2582,7.2669,7.2407,7.2407,66600.0
2012-03-20 10:00:00,8.28,8.29,8.27,8.27,86000.0,7.2407,7.2494,7.2319,7.2319,86000.0
2012-03-20 10:05:00,8.27,8.3,8.27,8.29,43100.0,7.2319,7.2582,7.2319,7.2494,43100.0
2012-03-20 10:10:00,8.29,8.3,8.29,8.29,71400.0,7.2494,7.2582,7.2494,7.2494,71400.0
2012-03-20 10:15:00,8.29,8.3,8.29,8.29,71300.0,7.2494,7.2582,7.2494,7.2494,71300.0
2012-03-20 10:20:00,8.29,8.3,8.28,8.29,40400.0,7.2494,7.2582,7.2407,7.2494,40400.0
2012-03-20 10:25:00,8.29,8.32,8.28,8.3,116600.0,7.2494,7.2757,7.2407,7.2582,116600.0
2012-03-20 10:30:00,8.31,8.34,8.3,8.32,301900.0,7.2669,7.2931,7.2582,7.2757,301900.0
2012-03-20 10:35:00,8.32,8.38,8.32,8.36,225400.0,7.2757,7.3281,7.2757,7.3106,225400.0
2012-03-20 10:40:00,8.35,8.37,8.35,8.35,55900.0,7.3019,7.3194,7.3019,7.3019,55900.0
2012-03-20 10:45:00,8.36,8.37,8.35,8.37,140800.0,7.3106,7.3194,7.3019,7.3194,140800.0
2012-03-20 10:50:00,8.36,8.37,8.36,8.36,72300.0,7.3106,7.3194,7.3106,7.3106,72300.0
2012-03-20 10:55:00,8.37,8.37,8.34,8.35,57100.0,7.3194,7.3194,7.2931,7.3019,57100.0
2012-03-20 11:00:00,8.34,8.36,8.34,8.36,167500.0,7.2931,7.3106,7.2931,7.3106,167500.0
2012-03-20 11:05:00,8.35,8.37,8.35,8.36,141700.0,7.3019,7.3194,7.3019,7.3106,141700.0
2012-03-20 11:10:00,8.37,8.37,8.35,8.37,75500.0,7.3194,7.3194,7.3019,7.3194,75500.0
2012-03-20 11:15:00,8.36,8.37,8.35,8.35,77900.0,7.3106,7.3194,7.3019,7.3019,77900.0
2012-03-20 11:20:00,8.36,8.37,8.35,8.36,88900.0,7.3106,7.3194,7.3019,7.3106,88900.0
2012-03-20 11:25:00,8.36,8.37,8.35,8.35,74400.0,7.3106,7.3194,7.3019,7.3019,74400.0
2012-03-20 11:30:00,8.35,8.36,8.34,8.34,78000.0,7.3019,7.3106,7.2931,7.2931,78000.0
2012-03-20 11:35:00,8.35,8.35,8.32,8.32,129100.0,7.3019,7.3019,7.2757,7.2757,129100.0
2012-03-20 11:40:00,8.33,8.33,8.32,8.32,21400.0,7.2844,7.2844,7.2757,7.2757,21400.0
2012-03-20 11:45:00,8.32,8.33,8.32,8.32,32400.0,7.2757,7.2844,7.2757,7.2757,32400.0
2012-03-20 11:50:00,8.32,8.33,8.31,8.31,37100.0,7.2757,7.2844,7.2669,7.2669,37100.0
2012-03-20 11:55:00,8.31,8.32,8.31,8.32,14500.0,7.2669,7.2757,7.2669,7.2757,14500.0
2012-03-20 12:00:00,8.32,8.32,8.31,8.32,28000.0,7.2757,7.2757,7.2669,7.2757,28000.0
2012-03-20 12:05:00,8.32,8.33,8.31,8.33,61400.0,7.2757,7.2844,7.2669,7.2844,61400.0
2012-03-20 12:10:00,8.32,8.33,8.32,8.32,14500.0,7.2757,7.2844,7.2757,7.2757,14500.0
2012-03-20 12:15:00,8.33,8.35,8.32,8.32,249900.0,7.2844,7.3019,7.2757,7.2757,249900.0
2012-03-20 12:20:00,8.33,8.33,8.32,8.32,16500.0,7.2844,7.2844,7.2757,7.2757,16500.0
2012-03-20 12:25:00,8.32,8.33,8.32,8.33,23900.0,7.2757,7.2844,7.2757,7.2844,23900.0
2012-03-20 12:30:00,8.33,8.33,8.32,8.32,134600.0,7.2844,7.2844,7.2757,7.2757,134600.0
2012-03-20 12:35:00,8.32,8.32,8.29,8.3,230000.0,7.2757,7.2757,7.2494,7.2582,230000.0
2012-03-20 12:40:00,8.3,8.31,8.3,8.3,36700.0,7.2582,7.2669,7.2582,7.2582,36700.0
2012-03-20 12:45:00,8.31,8.31,8.29,8.29,48800.0,7.2669,7.2669,7.2494,7.2494,48800.0
2012-03-20 12:50:00,8.29,8.3,8.29,8.29,7800.0,7.2494,7.2582,7.2494,7.2494,7800.0
2012-03-20 12:55:00,8.29,8.3,8.29,8.3,32300.0,7.2494,7.2582,7.2494,7.2582,32300.0
2012-03-20 13:00:00,8.31,8.31,8.3,8.31,27800.0,7.2669,7.2669,7.2582,7.2669,27800.0
2012-03-20 13:05:00,8.31,8.34,8.3,8.32,91500.0,7.2669,7.2931,7.2582,7.2757,91500.0
2012-03-20 13:10:00,8.32,8.34,8.32,8.33,66700.0,7.2757,7.2931,7.2757,7.2844,66700.0
2012-03-20 13:15:00,8.32,8.35,8.32,8.33,187100.0,7.2757,7.3019,7.2757,7.2844,187100.0
2012-03-20 13:20:00,8.34,8.34,8.33,8.33,41500.0,7.2931,7.2931,7.2844,7.2844,41500.0
2012-03-20 13:25:00,8.33,8.36,8.32,8.36,91800.0,7.2844,7.3106,7.2757,7.3106,91800.0
2012-03-20 13:30:00,8.35,8.37,8.34,8.35,191700.0,7.3019,7.3194,7.2931,7.3019,191700.0
2012-03-20 13:35:00,8.36,8.37,8.34,8.36,198800.0,7.3106,7.3194,7.2931,7.3106,198800.0
2012-03-20 13:40:00,8.36,8.43,8.36,8.41,294300.0,7.3106,7.3718,7.3106,7.3544,294300.0
2012-03-20 13:45:00,8.41,8.42,8.4,8.41,43500.0,7.3544,7.3631,7.3456,7.3544,43500.0
2012-03-20 13:50:00,8.4,8.41,8.39,8.4,39300.0,7.3456,7.3544,7.3369,7.3456,39300.0
2012-03-20 13:55:00,8.39,8.41,8.38,8.39,120500.0,7.3369,7.3544,7.3281,7.3369,120500.0
2012-03-20 14:00:00,8.39,8.39,8.37,8.38,78000.0,7.3369,7.3369,7.3194,7.3281,78000.0
2012-03-20 14:05:00,8.37,8.39,8.37,8.39,42600.0,7.3194,7.3369,7.3194,7.3369,42600.0
2012-03-20 14:10:00,8.38,8.39,8.37,8.38,33600.0,7.3281,7.3369,7.3194,7.3281,33600.0
2012-03-20 14:15:00,8.37,8.4,8.37,8.4,118200.0,7.3194,7.3456,7.3194,7.3456,118200.0
2012-03-20 14:20:00,8.39,8.4,8.39,8.4,69400.0,7.3369,7.3456,7.3369,7.3456,69400.0
2012-03-20 14:25:00,8.4,8.41,8.39,8.39,73200.0,7.3456,7.3544,7.3369,7.3369,73200.0
2012-03-20 14:30:00,8.39,8.41,8.39,8.39,93200.0,7.3369,7.3544,7.3369,7.3369,93200.0
2012-03-20 14:35:00,8.4,8.4,8.39,8.39,9300.0,7.3456,7.3456,7.3369,7.3369,9300.0
2012-03-20 14:40:00,8.39,8.4,8.39,8.4,28000.0,7.3369,7.3456,7.3369,7.3456,28000.0
2012-03-20 14:45:00,8.39,8.41,8.39,8.4,91500.0,7.3369,7.3544,7.3369,7.3456,91500.0
2012-03-20 14:50:00,8.4,8.4,8.39,8.39,14300.0,7.3456,7.3456,7.3369,7.3369,14300.0
2012-03-20 14:55:00,8.39,8.4,8.39,8.39,20500.0,7.3369,7.3456,7.3369,7.3369,20500.0
2012-03-20 15:00:00,8.4,8.41,8.39,8.41,50900.0,7.3456,7.3544,7.3369,7.3544,50900.0
2012-03-20 15:05:00,8.41,8.41,8.4,8.41,14200.0,7.3544,7.3544,7.3456,7.3544,14200.0
2012-03-20 15:10:00,8.4,8.41,8.4,8.4,42400.0,7.3456,7.3544,7.3456,7.3456,42400.0
2012-03-20 15:15:00,8.41,8.41,8.4,8.41,37600.0,7.3544,7.3544,7.3456,7.3544,37600.0
2012-03-20 15:20:00,8.41,8.42,8.4,8.42,192300.0,7.3544,7.3631,7.3456,7.3631,192300.0
2012-03-20 15:25:00,8.42,8.42,8.4,8.4,124800.0,7.3631,7.3631,7.3456,7.3456,124800.0
2012-03-20 15:30:00,8.4,8.41,8.4,8.4,50100.0,7.3456,7.3544,7.3456,7.3456,50100.0
2012-03-20 15:35:00,8.41,8.41,8.4,8.41,46600.0,7.3544,7.3544,7.3456,7.3544,46600.0
2012-03-20 15:40:00,8.41,8.41,8.39,8.39,135300.0,7.3544,7.3544,7.3369,7.3369,135300.0
2012-03-20 15:45:00,8.39,8.39,8.37,8.38,154600.0,7.3369,7.3369,7.3194,7.3281,154600.0
2012-03-20 15:50:00,8.38,8.39,8.37,8.38,272400.0,7.3281,7.3369,7.3194,7.3281,272400.0
2012-03-20 15:55:00,8.38,8.4,8.38,8.4,367800.0,7.3281,7.3456,7.3281,7.3456,367800.0
2012-03-21 09:30:00,8.43,8.43,8.37,8.39,107300.0,7.3718,7.3718,7.3194,7.3369,107300.0
2012-03-21 09:35:00,8.38,8.41,8.37,8.4,40000.0,7.3281,7.3544,7.3194,7.3456,40000.0
2012-03-21 09:40:00,8.4,8.43,8.39,8.41,71900.0,7.3456,7.3718,7.3369,7.3544,71900.0
2012-03-21 09:45:00,8.4,8.4,8.36,8.38,127100.0,7.3456,7.3456,7.3106,7.3281,127100.0
2012-03-21 09:50:00,8.38,8.39,8.3,8.31,190700.0,7.3281,7.3369,7.2582,7.2669,190700.0
2012-03-21 09:55:00,8.3,8.34,8.3,8.33,68600.0,7.2582,7.2931,7.2582,7.2844,68600.0
2012-03-21 10:00:00,8.32,8.33,8.31,8.32,114500.0,7.2757,7.2844,7.2669,7.2757,114500.0
2012-03-21 10:05:00,8.31,8.32,8.31,8.32,47700.0,7.2669,7.2757,7.2669,7.2757,47700.0
2012-03-21 10:10:00,8.31,8.33,8.3,8.33,97400.0,7.2669,7.2844,7.2582,7.2844,97400.0
2012-03-21 10:15:00,8.33,8.35,8.33,8.34,49100.0,7.2844,7.3019,7.2844,7.2931,49100.0
2012-03-21 10:20:00,8.35,8.35,8.33,8.34,19700.0,7.3019,7.3019,7.2844,7.2931,19700.0
2012-03-21 10:25:00,8.34,8.36,8.33,8.35,137300.0,7.2931,7.3106,7.2844,7.3019,137300.0
2012-03-21 10:30:00,8.35,8.37,8.35,8.36,89600.0,7.3019,7.3194,7.3019,7.3106,89600.0
2012-03-21 10:35:00,8.35,8.38,8.34,8.38,194500.0,7.3019,7.3281,7.2931,7.3281,194500.0
2012-03-21 10:40:00,8.39,8.39,8.37,8.38,111700.0,7.3369,7.3369,7.3194,7.3281,111700.0
2012-03-21 10:45:00,8.38,8.39,8.37,8.39,159300.0,7.3281,7.3369,7.3194,7.3369,159300.0
2012-03-21 10:50:00,8.38,8.41,8.38,8.38,223900.0,7.3281,7.3544,7.3281,7.3281,223900.0
2012-03-21 10:55:00,8.39,8.39,8.37,8.38,118800.0,7.3369,7.3369,7.3194,7.3281,118800.0
2012-03-21 11:00:00,8.38,8.39,8.36,8.37,147000.0,7.3281,7.3369,7.3106,7.3194,147000.0
2012-03-21 11:05:00,8.37,8.38,8.36,8.37,33200.0,7.3194,7.3281,7.3106,7.3194,33200.0
2012-03-21 11:10:00,8.37,8.38,8.36,8.38,89600.0,7.3194,7.3281,7.3106,7.3281,89600.0
2012-03-21 11:15:00,8.38,8.41,8.37,8.41,99400.0,7.3281,7.3544,7.3194,7.3544,99400.0
2012-03-21 11:20:00,8.41,8.41,8.39,8.39,31600.0,7.3544,7.3544,7.3369,7.3369,31600.0
2012-03-21 11:25:00,8.39,8.4,8.36,8.38,224200.0,7.3369,7.3456,7.3106,7.3281,224200.0
2012-03-21 11:30:00,8.38,8.38,8.36,8.37,114700.0,7.3281,7.3281,7.3106,7.3194,114700.0
2012-03-21 11:35:00,8.37,8.38,8.36,8.38,101200.0,7.3194,7.3281,7.3106,7.3281,101200.0
2012-03-21 11:40:00,8.38,8.38,8.37,8.38,38400.0,7.3281,7.3281,7.3194,7.3281,38400.0
2012-03-21 11:45:00,8.38,8.38,8.37,8.37,12500.0,7.3281,7.3281,7.3194,7.3194,12500.0
2012-03-21 11:50:00,8.38,8.41,8.37,8.4,111800.0,7.3281,7.3544,7.3194,7.3456,111800.0
2012-03-21 11:55:00,8.39,8.4,8.39,8.39,6800.0,7.3369,7.3456,7.3369,7.3369,6800.0
2012-03-21 12:00:00,8.39,8.4,8.39,8.39,6100.0,7.3369,7.3456,7.3369,7.3369,6100.0
2012-03-21 12:05:00,8.39,8.4,8.38,8.39,82300.0,7.3369,7.3456,7.3281,7.3369,82300.0
2012-03-21 12:10:00,8.4,8.43,8.39,8.42,56600.0,7.3456,7.3718,7.3369,7.3631,56600.0
2012-03-21 12:15:00,8.41,8.42,8.41,8.41,4300.0,7.3544,7.3631,7.3544,7.3544,4300.0
2012-03-21 12:20:00,8.41,8.42,8.41,8.42,10800.0,7.3544,7.3631,7.3544,7.3631,10800.0
2012-03-21 12:25:00,8.41,8.42,8.41,8.41,10700.0,7.3544,7.3631,7.3544,7.3544,10700.0
2012-03-21 12:30:00,8.41,8.42,8.4,8.4,20700.0,7.3544,7.3631,7.3456,7.3456,20700.0
2012-03-21 12:35:00,8.4,8.4,8.38,8.38,52200.0,7.3456,7.3456,7.3281,7.3281,52200.0
2012-03-21 12:40:00,8.38,8.39,8.38,8.38,19300.0,7.3281,7.3369,7.3281,7.3281,19300.0
2012-03-21 12:45:00,8.38,8.39,8.38,8.38,13400.0,7.3281,7.3369,7.3281,7.3281,13400.0
2012-03-21 12:50:00,8.38,8.39,8.38,8.38,6900.0,7.3281,7.3369,7.3281,7.3281,6900.0
2012-03-21 12:55:00,8.38,8.41,8.38,8.41,97000.0,7.3281,7.3544,7.3281,7.3544,97000.0
2012-03-21 13:00:00,8.41,8.41,8.4,8.4,25800.0,7.3544,7.3544,7.3456,7.3456,25800.0
2012-03-21 13:05:00,8.4,8.41,8.39,8.39,31300.0,7.3456,7.3544,7.3369,7.3369,31300.0
2012-03-21 13:10:00,8.4,8.4,8.38,8.38,63100.0,7.3456,7.3456,7.3281,7.3281,63100.0
2012-03-21 13:15:00,8.38,8.39,8.38,8.38,9100.0,7.3281,7.3369,7.3281,7.3281,9100.0
2012-03-21 13:20:00,8.38,8.38,8.38,8.38,8000.0,7.3281,7.3281,7.3281,7.3281,8000.0
2012-03-21 13:25:00,8.39,8.39,8.38,8.38,9700.0,7.3369,7.3369,7.3281,7.3281,9700.0
2012-03-21 13:30:00,8.38,8.39,8.37,8.38,381100.0,7.3281,7.3369,7.3194,7.3281,381100.0
2012-03-21 13:35:00,8.38,8.38,8.36,8.36,101600.0,7.3281,7.3281,7.3106,7.3106,101600.0
2012-03-21 13:40:00,8.37,8.37,8.36,8.36,32300.0,7.3194,7.3194,7.3106,7.3106,32300.0
2012-03-21 13:45:00,8.36,8.37,8.35,8.35,12600.0,7.3106,7.3194,7.3019,7.3019,12600.0
2012-03-21 13:50:00,8.36,8.37,8.35,8.35,31100.0,7.3106,7.3194,7.3019,7.3019,31100.0
2012-03-21 13:55:00,8.35,8.36,8.35,8.35,4500.0,7.3019,7.3106,7.3019,7.3019,4500.0
2012-03-21 14:00:00,8.36,8.37,8.35,8.37,29400.0,7.3106,7.3194,7.3019,7.3194,29400.0
2012-03-21 14:05:00,8.37,8.37,8.36,8.36,14500.0,7.3194,7.3194,7.3106,7.3106,14500.0
2012-03-21 14:10:00,8.37,8.37,8.36,8.37,26600.0,7.3194,7.3194,7.3106,7.3194,26600.0
2012-03-21 14:15:00,8.36,8.39,8.36,8.38,82800.0,7.3106,7.3369,7.3106,7.3281,82800.0
2012-03-21 14:20:00,8.38,8.39,8.38,8.38,6000.0,7.3281,7.3369,7.3281,7.3281,6000.0
2012-03-21 14:25:00,8.38,8.4,8.38,8.39,72600.0,7.3281,7.3456,7.3281,7.3369,72600.0
2012-03-21 14:30:00,8.39,8.41,8.38,8.4,47900.0,7.3369,7.3544,7.3281,7.3456,47900.0
2012-03-21 14:35:00,8.39,8.4,8.39,8.4,11900.0,7.3369,7.3456,7.3369,7.3456,11900.0
2012-03-21 14:40:00,8.39,8.4,8.39,8.39,13800.0,7.3369,7.3456,7.3369,7.3369,13800.0
2012-03-21 14:45:00,8.39,8.4,8.39,8.39,11700.0,7.3369,7.3456,7.3369,7.3369,11700.0
2012-03-21 14:50:00,8.39,8.39,8.37,8.37,53800.0,7.3369,7.3369,7.3194,7.3194,53800.0
2012-03-21 14:55:00,8.37,8.38,8.37,8.38,20100.0,7.3194,7.3281,7.3194,7.3281,20100.0
2012-03-21 15:00:00,8.38,8.38,8.37,8.37,25000.0,7.3281,7.3281,7.3194,7.3194,25000.0
2012-03-21 15:05:00,8.37,8.38,8.37,8.38,42300.0,7.3194,7.3281,7.3194,7.3281,42300.0
2012-03-21 15:10:00,8.38,8.38,8.37,8.37,29400.0,7.3281,7.3281,7.3194,7.3194,29400.0
2012-03-21 15:15:00,8.38,8.38,8.37,8.38,15700.0,7.3281,7.3281,7.3194,7.3281,15700.0
2012-03-21 15:20:00,8.37,8.38,8.37,8.37,25700.0,7.3194,7.3281,7.3194,7.3194,25700.0
2012-03-21 15:25:00,8.37,8.37,8.36,8.36,30600.0,7.3194,7.3194,7.3106,7.3106,30600.0
2012-03-21 15:30:00,8.36,8.37,8.36,8.36,26200.0,7.3106,7.3194,7.3106,7.3106,26200.0
2012-03-21 15:35:00,8.36,8.37,8.35,8.35,103500.0,7.3106,7.3194,7.3019,7.3019,103500.0
2012-03-21 15:40:00,8.35,8.36,8.34,8.35,220300.0,7.3019,7.3106,7.2931,7.3019,220300.0
2012-03-21 15:45:00,8.35,8.35,8.33,8.33,140900.0,7.3019,7.3019,7.2844,7.2844,140900.0
2012-03-21 15:50:00,8.33,8.34,8.32,8.33,210700.0,7.2844,7.2931,7.2757,7.2844,210700.0
2012-03-21 15:55:00,8.34,8.34,8.32,8.32,342700.0,7.2931,7.2931,7.2757,7.2757,342700.0
2012-03-22 09:30:00,8.29,8.31,8.26,8.29,112200.0,7.2494,7.2669,7.2232,7.2494,112200.0
2012-03-22 09:35:00,8.29,8.3,8.25,8.25,112300.0,7.2494,7.2582,7.2144,7.2144,112300.0
2012-03-22 09:40:00,8.26,8.29,8.22,8.24,198400.0,7.2232,7.2494,7.1882,7.2057,198400.0
2012-03-22 09:45:00,8.24,8.3,8.24,8.3,136100.0,7.2057,7.2582,7.2057,7.2582,136100.0
2012-03-22 09:50:00,8.3,8.3,8.25,8.25,113700.0,7.2582,7.2582,7.2144,7.2144,113700.0
2012-03-22 09:55:00,8.26,8.26,8.21,8.24,122800.0,7.2232,7.2232,7.1795,7.2057,122800.0
2012-03-22 10:00:00,8.24,8.26,8.23,8.26,40400.0,7.2057,7.2232,7.197,7.2232,40400.0
2012-03-22 10:05:00,8.25,8.25,8.23,8.23,44000.0,7.2144,7.2144,7.197,7.197,44000.0
2012-03-22 10:10:00,8.24,8.24,8.2,8.21,60300.0,7.2057,7.2057,7.1707,7.1795,60300.0
2012-03-22 10:15:00,8.2,8.21,8.17,8.18,200100.0,7.1707,7.1795,7.1445,7.1532,200100.0
2012-03-22 10:20:00,8.18,8.2,8.17,8.17,143700.0,7.1532,7.1707,7.1445,7.1445,143700.0
2012-03-22 10:25:00,8.18,8.18,8.15,8.16,102300.0,7.1532,7.1532,7.127,7.1357,102300.0
2012-03-22 10:30:00,8.17,8.17,8.16,8.16,20100.0,7.1445,7.1445,7.1357,7.1357,20100.0
2012-03-22 10:35:00,8.17,8.19,8.16,8.18,113500.0,7.1445,7.162,7.1357,7.1532,113500.0
2012-03-22 10:40:00,8.18,8.2,8.17,8.18,75700.0,7.1532,7.1707,7.1445,7.1532,75700.0
2012-03-22 10:45:00,8.18,8.19,8.18,8.19,36500.0,7.1532,7.162,7.1532,7.162,36500.0
2012-03-22 10:50:00,8.19,8.19,8.18,8.18,17400.0,7.162,7.162,7.1532,7.1532,17400.0
2012-03-22 10:55:00,8.19,8.2,8.18,8.2,59200.0,7.162,7.1707,7.1532,7.1707,59200.0
2012-03-22 11:00:00,8.2,8.21,8.19,8.2,143100.0,7.1707,7.1795,7.162,7.1707,143100.0
2012-03-22 11:05:00,8.19,8.2,8.19,8.2,83300.0,7.162,7.1707,7.162,7.1707,83300.0
2012-03-22 11:10:00,8.2,8.2,8.19,8.2,34900.0,7.1707,7.1707,7.162,7.1707,34900.0
2012-03-22 11:15:00,8.2,8.2,8.19,8.2,18400.0,7.1707,7.1707,7.162,7.1707,18400.0
2012-03-22 11:20:00,8.19,8.22,8.19,8.21,53900.0,7.162,7.1882,7.162,7.1795,53900.0
2012-03-22 11:25:00,8.22,8.23,8.21,8.21,105300.0,7.1882,7.197,7.1795,7.1795,105300.0
2012-03-22 11:30:00,8.21,8.23,8.21,8.22,52300.0,7.1795,7.197,7.1795,7.1882,52300.0
2012-03-22 11:35:00,8.22,8.22,8.2,8.21,30100.0,7.1882,7.1882,7.1707,7.1795,30100.0
2012-03-22 11:40:00,8.2,8.21,8.2,8.2,14900.0,7.1707,7.1795,7.1707,7.1707,14900.0
2012-03-22 11:45:00,8.21,8.21,8.2,8.2,23200.0,7.1795,7.1795,7.1707,7.1707,23200.0
2012-03-22 11:50:00,8.2,8.22,8.2,8.21,77800.0,7.1707,7.1882,7.1707,7.1795,77800.0
2012-03-22 11:55:00,8.21,8.22,8.21,8.21,98500.0,7.1795,7.1882,7.1795,7.1795,98500.0
2012-03-22 12:00:00,8.21,8.22,8.21,8.21,64900.0,7.1795,7.1882,7.1795,7.1795,64900.0
2012-03-22 12:05:00,8.22,8.23,8.21,8.21,47200.0,7.1882,7.197,7.1795,7.1795,47200.0
2012-03-22 12:10:00,8.21,8.22,8.2,8.21,99600.0,7.1795,7.1882,7.1707,7.1795,99600.0
2012-03-22 12:15:00,8.21,8.22,8.21,8.21,15400.0,7.1795,7.1882,7.1795,7.1795,15400.0
2012-03-22 12:20:00,8.21,8.22,8.2,8.21,48900.0,7.1795,7.1882,7.1707,7.1795,48900.0
2012-03-22 12:25:00,8.21,8.21,8.19,8.19,23400.0,7.1795,7.1795,7.162,7.162,23400.0
2012-03-22 12:30:00,8.19,8.2,8.18,8.18,15500.0,7.162,7.1707,7.1532,7.1532,15500.0
2012-03-22 12:35:00,8.18,8.19,8.18,8.18,14500.0,7.1532,7.162,7.1532,7.1532,14500.0
2012-03-22 12:40:00,8.18,8.19,8.18,8.19,25200.0,7.1532,7.162,7.1532,7.162,25200.0
2012-03-22 12:45:00,8.19,8.19,8.18,8.18,24500.0,7.162,7.162,7.1532,7.1532,24500.0
2012-03-22 12:50:00,8.18,8.2,8.18,8.2,46700.0,7.1532,7.1707,7.1532,7.1707,46700.0
2012-03-22 12:55:00,8.2,8.2,8.19,8.2,3300.0,7.1707,7.1707,7.162,7.1707,3300.0
2012-03-22 13:00:00,8.19,8.2,8.19,8.2,14500.0,7.162,7.1707,7.162,7.1707,14500.0
2012-03-22 13:05:00,8.2,8.2,8.18,8.18,30100.0,7.1707,7.1707,7.1532,7.1532,30100.0
2012-03-22 13:10:00,8.18,8.19,8.18,8.18,3700.0,7.1532,7.162,7.1532,7.1532,3700.0
2012-03-22 13:15:00,8.18,8.19,8.17,8.17,36800.0,7.1532,7.162,7.1445,7.1445,36800.0
2012-03-22 13:20:00,8.17,8.18,8.17,8.17,16400.0,7.1445,7.1532,7.1445,7.1445,16400.0
2012-03-22 13:25:00,8.17,8.18,8.15,8.17,124800.0,7.1445,7.1532,7.127,7.1445,124800.0
2012-03-22 13:30:00,8.17,8.17,8.16,8.16,22300.0,7.1445,7.1445,7.1357,7.1357,22300.0
2012-03-22 13:35:00,8.16,8.18,8.16,8.18,51400.0,7.1357,7.1532,7.1357,7.1532,51400.0
2012-03-22 13:40:00,8.17,8.18,8.16,8.16,30300.0,7.1445,7.1532,7.1357,7.1357,30300.0
2012-03-22 13:45:00,8.16,8.17,8.16,8.17,17800.0,7.1357,7.1445,7.1357,7.1445,17800.0
2012-03-22 13:50:00,8.17,8.18,8.16,8.17,173200.0,7.1445,7.1532,7.1357,7.1445,173200.0
2012-03-22 13:55:00,8.17,8.19,8.17,8.18,84500.0,7.1445,7.162,7.1445,7.1532,84500.0
2012-03-22 14:00:00,8.18,8.19,8.17,8.19,48700.0,7.1532,7.162,7.1445,7.162,48700.0
2012-03-22 14:05:00,8.19,8.21,8.18,8.21,139500.0,7.162,7.1795,7.1532,7.1795,139500.0
2012-03-22 14:10:00,8.21,8.22,8.2,8.22,48900.0,7.1795,7.1882,7.1707,7.1882,48900.0
2012-03-22 14:15:00,8.21,8.22,8.19,8.19,45700.0,7.1795,7.1882,7.162,7.162,45700.0
2012-03-22 14:20:00,8.19,8.2,8.18,8.19,37900.0,7.162,7.1707,7.1532,7.162,37900.0
2012-03-22 14:25:00,8.19,8.21,8.18,8.2,64000.0,7.162,7.1795,7.1532,7.1707,64000.0
2012-03-22 14:30:00,8.2,8.21,8.19,8.2,30100.0,7.1707,7.1795,7.162,7.1707,30100.0
2012-03-22 14:35:00,8.19,8.2,8.18,8.19,62000.0,7.162,7.1707,7.1532,7.162,62000.0
2012-03-22 14:40:00,8.2,8.21,8.19,8.19,42800.0,7.1707,7.1795,7.162,7.162,42800.0
2012-03-22 14:45:00,8.19,8.2,8.18,8.18,54800.0,7.162,7.1707,7.1532,7.1532,54800.0
2012-03-22 14:50:00,8.18,8.19,8.18,8.18,7800.0,7.1532,7.162,7.1532,7.1532,7800.0
2012-03-22 14:55:00,8.18,8.19,8.18,8.18,9900.0,7.1532,7.162,7.1532,7.1532,9900.0
2012-03-22 15:00:00,8.18,8.19,8.17,8.17,67800.0,7.1532,7.162,7.1445,7.1445,67800.0
2012-03-22 15:05:00,8.18,8.19,8.17,8.18,62300.0,7.1532,7.162,7.1445,7.1532,62300.0
2012-03-22 15:10:00,8.18,8.2,8.18,8.2,77800.0,7.1532,7.1707,7.1532,7.1707,77800.0
2012-03-22 15:15:00,8.19,8.2,8.19,8.19,91100.0,7.162,7.1707,7.162,7.162,91100.0
2012-03-22 15:20:00,8.2,8.2,8.17,8.18,100300.0,7.1707,7.1707,7.1445,7.1532,100300.0
2012-03-22 15:25:00,8.18,8.19,8.18,8.18,20500.0,7.1532,7.162,7.1532,7.1532,20500.0
2012-03-22 15:30:00,8.19,8.2,8.18,8.19,88300.0,7.162,7.1707,7.1532,7.162,88300.0
2012-03-22 15:35:00,8.19,8.2,8.18,8.2,37200.0,7.162,7.1707,7.1532,7.1707,37200.0
2012-03-22 15:40:00,8.2,8.21,8.18,8.19,142600.0,7.1707,7.1795,7.1532,7.162,142600.0
2012-03-22 15:45:00,8.18,8.19,8.17,8.19,153600.0,7.1532,7.162,7.1445,7.162,153600.0
2012-03-22 15:50:00,8.19,8.2,8.18,8.2,77300.0,7.162,7.1707,7.1532,7.1707,77300.0
2012-03-22 15:55:00,8.2,8.2,8.19,8.2,238300.0,7.1707,7.1707,7.162,7.1707,238300.0
2012-03-23 09:30:00,8.18,8.21,8.18,8.2,50900.0,7.1532,7.1795,7.1532,7.1707,50900.0
2012-03-23 09:35:00,8.19,8.22,8.17,8.21,81800.0,7.162,7.1882,7.1445,7.1795,81800.0
2012-03-23 09:40:00,8.21,8.21,8.13,8.2,120800.0,7.1795,7.1795,7.1095,7.1707,120800.0
2012-03-23 09:45:00,8.17,8.21,8.17,8.2,145900.0,7.1445,7.1795,7.1445,7.1707,145900.0
2012-03-23 09:50:00,8.2,8.26,8.2,8.24,133200.0,7.1707,7.2232,7.1707,7.2057,133200.0
2012-03-23 09:55:00,8.23,8.26,8.19,8.24,426500.0,7.197,7.2232,7.162,7.2057,426500.0
2012-03-23 10:00:00,8.23,8.24,8.2,8.2,106700.0,7.197,7.2057,7.1707,7.1707,106700.0
2012-03-23 10:05:00,8.2,8.22,8.19,8.19,176900.0,7.1707,7.1882,7.162,7.162,176900.0
2012-03-23 10:10:00,8.19,8.2,8.17,8.2,243200.0,7.162,7.1707,7.1445,7.1707,243200.0
2012-03-23 10:15:00,8.19,8.22,8.19,8.21,106600.0,7.162,7.1882,7.162,7.1795,106600.0
2012-03-23 10:20:00,8.2,8.21,8.2,8.2,9100.0,7.1707,7.1795,7.1707,7.1707,9100.0
2012-03-23 10:25:00,8.21,8.22,8.2,8.21,88500.0,7.1795,7.1882,7.1707,7.1795,88500.0
2012-03-23 10:30:00,8.21,8.22,8.21,8.21,29400.0,7.1795,7.1882,7.1795,7.1795,29400.0
2012-03-23 10:35:00,8.22,8.24,8.21,8.24,25300.0,7.1882,7.2057,7.1795,7.2057,25300.0
2012-03-23 10:40:00,8.23,8.24,8.21,8.22,63600.0,7.197,7.2057,7.1795,7.1882,63600.0
2012-03-23 10:45:00,8.21,8.22,8.21,8.21,66100.0,7.1795,7.1882,7.1795,7.1795,66100.0
2012-03-23 10:50:00,8.21,8.21,8.19,8.2,133100.0,7.1795,7.1795,7.162,7.1707,133100.0
2012-03-23 10:55:00,8.2,8.21,8.19,8.2,62100.0,7.1707,7.1795,7.162,7.1707,62100.0
2012-03-23 11:00:00,8.21,8.21,8.2,8.21,9900.0,7.1795,7.1795,7.1707,7.1795,9900.0
2012-03-23 11:05:00,8.2,8.21,8.2,8.2,9400.0,7.1707,7.1795,7.1707,7.1707,9400.0
2012-03-23 11:10:00,8.2,8.21,8.19,8.2,11900.0,7.1707,7.1795,7.162,7.1707,11900.0
2012-03-23 11:15:00,8.2,8.22,8.19,8.21,51000.0,7.1707,7.1882,7.162,7.1795,51000.0
2012-03-23 11:20:00,8.21,8.23,8.21,8.22,20900.0,7.1795,7.197,7.1795,7.1882,20900.0
2012-03-23 11:25:00,8.23,8.24,8.22,8.23,16900.0,7.197,7.2057,7.1882,7.197,16900.0
2012-03-23 11:30:00,8.24,8.25,8.23,8.23,46500.0,7.2057,7.2144,7.197,7.197,46500.0
2012-03-23 11:35:00,8.24,8.24,8.22,8.22,45500.0,7.2057,7.2057,7.1882,7.1882,45500.0
2012-03-23 11:40:00,8.22,8.23,8.22,8.22,6300.0,7.1882,7.197,7.1882,7.1882,6300.0
2012-03-23 11:45:00,8.22,8.22,8.21,8.21,22000.0,7.1882,7.1882,7.1795,7.1795,22000.0
2012-03-23 11:50:00,8.22,8.22,8.21,8.21,15400.0,7.1882,7.1882,7.1795,7.1795,15400.0
2012-03-23 11:55:00,8.21,8.22,8.21,8.21,14100.0,7.1795,7.1882,7.1795,7.1795,14100.0
2012-03-23 12:00:00,8.21,8.22,8.21,8.21,52900.0,7.1795,7.1882,7.1795,7.1795,52900.0
2012-03-23 12:05:00,8.21,8.22,8.21,8.22,24300.0,7.1795,7.1882,7.1795,7.1882,24300.0
2012-03-23 12:10:00,8.21,8.22,8.21,8.22,12800.0,7.1795,7.1882,7.1795,7.1882,12800.0
2012-03-23 12:15:00,8.21,8.22,8.21,8.21,11000.0,7.1795,7.1882,7.1795,7.1795,11000.0
2012-03-23 12:20:00,8.22,8.22,8.21,8.21,7500.0,7.1882,7.1882,7.1795,7.1795,7500.0
2012-03-23 12:25:00,8.21,8.22,8.21,8.21,15300.0,7.1795,7.1882,7.1795,7.1795,15300.0
2012-03-23 12:30:00,8.22,8.22,8.2,8.21,50700.0,7.1882,7.1882,7.1707,7.1795,50700.0
2012-03-23 12:35:00,8.2,8.22,8.2,8.21,29900.0,7.1707,7.1882,7.1707,7.1795,29900.0
2012-03-23 12:40:00,8.21,8.22,8.21,8.21,3700.0,7.1795,7.1882,7.1795,7.1795,3700.0
2012-03-23 12:45:00,8.21,8.22,8.21,8.22,10700.0,7.1795,7.1882,7.1795,7.1882,10700.0
2012-03-23 12:50:00,8.21,8.22,8.21,8.21,12600.0,7.1795,7.1882,7.1795,7.1795,12600.0
2012-03-23 12:55:00,8.21,8.24,8.21,8.23,72500.0,7.1795,7.2057,7.1795,7.197,72500.0
2012-03-23 13:00:00,8.22,8.24,8.22,8.24,14500.0,7.1882,7.2057,7.1882,7.2057,14500.0
2012-03-23 13:05:00,8.24,8.24,8.23,8.24,7200.0,7.2057,7.2057,7.197,7.2057,7200.0
2012-03-23 13:10:00,8.24,8.24,8.23,8.24,16300.0,7.2057,7.2057,7.197,7.2057,16300.0
2012-03-23 13:15:00,8.23,8.24,8.23,8.23,4500.0,7.197,7.2057,7.197,7.197,4500.0
2012-03-23 13:20:00,8.24,8.25,8.24,8.25,29600.0,7.2057,7.2144,7.2057,7.2144,29600.0
2012-03-23 13:25:00,8.25,8.25,8.23,8.24,20000.0,7.2144,7.2144,7.197,7.2057,20000.0
2012-03-23 13:30:00,8.24,8.24,8.22,8.22,68300.0,7.2057,7.2057,7.1882,7.1882,68300.0
2012-03-23 13:35:00,8.22,8.23,8.22,8.22,8800.0,7.1882,7.197,7.1882,7.1882,8800.0
2012-03-23 13:40:00,8.22,8.23,8.22,8.22,8100.0,7.1882,7.197,7.1882,7.1882,8100.0
2012-03-23 13:45:00,8.22,8.23,8.21,8.21,32300.0,7.1882,7.197,7.1795,7.1795,32300.0
2012-03-23 13:50:00,8.21,8.22,8.2,8.21,15800.0,7.1795,7.1882,7.1707,7.1795,15800.0
2012-03-23 13:55:00,8.21,8.21,8.2,8.2,17100.0,7.1795,7.1795,7.1707,7.1707,17100.0
2012-03-23 14:00:00,8.2,8.2,8.18,8.2,128400.0,7.1707,7.1707,7.1532,7.1707,128400.0
2012-03-23 14:05:00,8.19,8.2,8.19,8.19,26800.0,7.162,7.1707,7.162,7.162,26800.0
2012-03-23 14:10:00,8.2,8.2,8.19,8.19,10400.0,7.1707,7.1707,7.162,7.162,10400.0
2012-03-23 14:15:00,8.19,8.2,8.19,8.2,29300.0,7.162,7.1707,7.162,7.1707,29300.0
2012-03-23 14:20:00,8.2,8.2,8.19,8.19,13700.0,7.1707,7.1707,7.162,7.162,13700.0
2012-03-23 14:25:00,8.19,8.2,8.19,8.19,28500.0,7.162,7.1707,7.162,7.162,28500.0
2012-03-23 14:30:00,8.2,8.22,8.19,8.22,265500.0,7.1707,7.1882,7.162,7.1882,265500.0
2012-03-23 14:35:00,8.22,8.22,8.21,8.21,115600.0,7.1882,7.1882,7.1795,7.1795,115600.0
2012-03-23 14:40:00,8.21,8.22,8.21,8.21,24600.0,7.1795,7.1882,7.1795,7.1795,24600.0
2012-03-23 14:45:00,8.21,8.22,8.2,8.21,187500.0,7.1795,7.1882,7.1707,7.1795,187500.0
2012-03-23 14:50:00,8.21,8.24,8.21,8.24,100500.0,7.1795,7.2057,7.1795,7.2057,100500.0
2012-03-23 14:55:00,8.23,8.23,8.22,8.23,125600.0,7.197,7.197,7.1882,7.197,125600.0
2012-03-23 15:00:00,8.24,8.24,8.22,8.22,81100.0,7.2057,7.2057,7.1882,7.1882,81100.0
2012-03-23 15:05:00,8.23,8.24,8.22,8.23,86000.0,7.197,7.2057,7.1882,7.197,86000.0
2012-03-23 15:10:00,8.23,8.24,8.22,8.24,73300.0,7.197,7.2057,7.1882,7.2057,73300.0
2012-03-23 15:15:00,8.24,8.24,8.23,8.23,15700.0,7.2057,7.2057,7.197,7.197,15700.0
2012-03-23 15:20:00,8.23,8.24,8.22,8.23,208200.0,7.197,7.2057,7.1882,7.197,208200.0
2012-03-23 15:25:00,8.23,8.23,8.22,8.23,36500.0,7.197,7.197,7.1882,7.197,36500.0
2012-03-23 15:30:00,8.23,8.24,8.22,8.24,298000.0,7.197,7.2057,7.1882,7.2057,298000.0
2012-03-23 15:35:00,8.23,8.24,8.23,8.23,94700.0,7.197,7.2057,7.197,7.197,94700.0
2012-03-23 15:40:00,8.23,8.24,8.22,8.24,182400.0,7.197,7.2057,7.1882,7.2057,182400.0
2012-03-23 15:45:00,8.23,8.24,8.22,8.24,196300.0,7.197,7.2057,7.1882,7.2057,196300.0
2012-03-23 15:50:00,8.23,8.24,8.23,8.24,41900.0,7.197,7.2057,7.197,7.2057,41900.0
2012-03-23 15:55:00,8.24,8.24,8.22,8.23,375500.0,7.2057,7.2057,7.1882,7.197,375500.0
2012-03-26 09:30:00,8.31,8.32,8.26,8.31,245300.0,7.2669,7.2757,7.2232,7.2669,245300.0
2012-03-26 09:35:00,8.31,8.33,8.29,8.29,67200.0,7.2669,7.2844,7.2494,7.2494,67200.0
2012-03-26 09:40:00,8.29,8.3,8.27,8.3,145700.0,7.2494,7.2582,7.2319,7.2582,145700.0
2012-03-26 09:45:00,8.3,8.31,8.3,8.3,36300.0,7.2582,7.2669,7.2582,7.2582,36300.0
2012-03-26 09:50:00,8.3,8.31,8.26,8.28,108200.0,7.2582,7.2669,7.2232,7.2407,108200.0
2012-03-26 09:55:00,8.28,8.29,8.27,8.28,16000.0,7.2407,7.2494,7.2319,7.2407,16000.0
2012-03-26 10:00:00,8.28,8.3,8.26,8.29,105400.0,7.2407,7.2582,7.2232,7.2494,105400.0
2012-03-26 10:05:00,8.29,8.29,8.27,8.28,100200.0,7.2494,7.2494,7.2319,7.2407,100200.0
2012-03-26 10:10:00,8.28,8.29,8.27,8.28,133800.0,7.2407,7.2494,7.2319,7.2407,133800.0
2012-03-26 10:15:00,8.27,8.29,8.24,8.25,708900.0,7.2319,7.2494,7.2057,7.2144,708900.0
2012-03-26 10:20:00,8.25,8.25,8.21,8.22,301700.0,7.2144,7.2144,7.1795,7.1882,301700.0
2012-03-26 10:25:00,8.22,8.22,8.19,8.2,242500.0,7.1882,7.1882,7.162,7.1707,242500.0
2012-03-26 10:30:00,8.19,8.21,8.18,8.2,262300.0,7.162,7.1795,7.1532,7.1707,262300.0
2012-03-26 10:35:00,8.2,8.21,8.17,8.19,367500.0,7.1707,7.1795,7.1445,7.162,367500.0
2012-03-26 10:40:00,8.18,8.19,8.17,8.18,84600.0,7.1532,7.162,7.1445,7.1532,84600.0
2012-03-26 10:45:00,8.18,8.18,8.15,8.17,140700.0,7.1532,7.1532,7.127,7.1445,140700.0
2012-03-26 10:50:00,8.17,8.2,8.17,8.2,283800.0,7.1445,7.1707,7.1445,7.1707,283800.0
2012-03-26 10:55:00,8.2,8.2,8.19,8.19,54800.0,7.1707,7.1707,7.162,7.162,54800.0
2012-03-26 11:00:00,8.2,8.2,8.18,8.2,217700.0,7.1707,7.1707,7.1532,7.1707,217700.0
2012-03-26 11:05:00,8.2,8.21,8.18,8.2,244700.0,7.1707,7.1795,7.1532,7.1707,244700.0
2012-03-26 11:10:00,8.2,8.21,8.19,8.2,270200.0,7.1707,7.1795,7.162,7.1707,270200.0
2012-03-26 11:15:00,8.19,8.22,8.19,8.2,152400.0,7.162,7.1882,7.162,7.1707,152400.0
2012-03-26 11:20:00,8.2,8.23,8.2,8.23,74900.0,7.1707,7.197,7.1707,7.197,74900.0
2012-03-26 11:25:00,8.23,8.23,8.21,8.21,121400.0,7.197,7.197,7.1795,7.1795,121400.0
2012-03-26 11:30:00,8.21,8.25,8.21,8.23,381900.0,7.1795,7.2144,7.1795,7.197,381900.0
2012-03-26 11:35:00,8.23,8.31,8.23,8.28,930100.0,7.197,7.2669,7.197,7.2407,930100.0
2012-03-26 11:40:00,8.28,8.3,8.28,8.29,345600.0,7.2407,7.2582,7.2407,7.2494,345600.0
2012-03-26 11:45:00,8.29,8.31,8.28,8.29,312300.0,7.2494,7.2669,7.2407,7.2494,312300.0
2012-03-26 11:50:00,8.29,8.29,8.27,8.27,135900.0,7.2494,7.2494,7.2319,7.2319,135900.0
2012-03-26 11:55:00,8.27,8.29,8.26,8.28,213900.0,7.2319,7.2494,7.2232,7.2407,213900.0
2012-03-26 12:00:00,8.29,8.31,8.28,8.3,223400.0,7.2494,7.2669,7.2407,7.2582,223400.0
2012-03-26 12:05:00,8.3,8.32,8.28,8.29,195900.0,7.2582,7.2757,7.2407,7.2494,195900.0
2012-03-26 12:10:00,8.29,8.3,8.28,8.28,93000.0,7.2494,7.2582,7.2407,7.2407,93000.0
2012-03-26 12:15:00,8.28,8.28,8.27,8.28,24800.0,7.2407,7.2407,7.2319,7.2407,24800.0
2012-03-26 12:20:00,8.28,8.28,8.26,8.26,83700.0,7.2407,7.2407,7.2232,7.2232,83700.0
2012-03-26 12:25:00,8.26,8.27,8.24,8.24,206200.0,7.2232,7.2319,7.2057,7.2057,206200.0
2012-03-26 12:30:00,8.24,8.26,8.22,8.25,161900.0,7.2057,7.2232,7.1882,7.2144,161900.0
2012-03-26 12:35:00,8.25,8.26,8.24,8.24,103600.0,7.2144,7.2232,7.2057,7.2057,103600.0
2012-03-26 12:40:00,8.25,8.25,8.24,8.24,17200.0,7.2144,7.2144,7.2057,7.2057,17200.0
2012-03-26 12:45:00,8.24,8.26,8.24,8.26,78800.0,7.2057,7.2232,7.2057,7.2232,78800.0
2012-03-26 12:50:00,8.26,8.27,8.25,8.25,173700.0,7.2232,7.2319,7.2144,7.2144,173700.0
2012-03-26 12:55:00,8.25,8.27,8.25,8.26,22700.0,7.2144,7.2319,7.2144,7.2232,22700.0
2012-03-26 13:00:00,8.26,8.27,8.24,8.25,117800.0,7.2232,7.2319,7.2057,7.2144,117800.0
2012-03-26 13:05:00,8.25,8.25,8.24,8.25,19800.0,7.2144,7.2144,7.2057,7.2144,19800.0
2012-03-26 13:10:00,8.24,8.25,8.21,8.21,150900.0,7.2057,7.2144,7.1795,7.1795,150900.0
2012-03-26 13:15:00,8.21,8.22,8.2,8.21,113400.0,7.1795,7.1882,7.1707,7.1795,113400.0
2012-03-26 13:20:00,8.22,8.22,8.21,8.21,10100.0,7.1882,7.1882,7.1795,7.1795,10100.0
2012-03-26 13:25:00,8.21,8.23,8.21,8.22,101700.0,7.1795,7.197,7.1795,7.1882,101700.0
2012-03-26 13:30:00,8.23,8.25,8.22,8.24,163300.0,7.197,7.2144,7.1882,7.2057,163300.0
2012-03-26 13:35:00,8.24,8.25,8.24,8.25,40200.0,7.2057,7.2144,7.2057,7.2144,40200.0
2012-03-26 13:40:00,8.25,8.25,8.24,8.25,36800.0,7.2144,7.2144,7.2057,7.2144,36800.0
2012-03-26 13:45:00,8.25,8.27,8.24,8.27,135800.0,7.2144,7.2319,7.2057,7.2319,135800.0
2012-03-26 13:50:00,8.26,8.26,8.25,8.25,63800.0,7.2232,7.2232,7.2144,7.2144,63800.0
2012-03-26 13:55:00,8.25,8.26,8.25,8.26,21800.0,7.2144,7.2232,7.2144,7.2232,21800.0
2012-03-26 14:00:00,8.26,8.26,8.25,8.25,18700.0,7.2232,7.2232,7.2144,7.2144,18700.0
2012-03-26 14:05:00,8.25,8.26,8.23,8.23,186100.0,7.2144,7.2232,7.197,7.197,186100.0
2012-03-26 14:10:00,8.23,8.24,8.23,8.23,34700.0,7.197,7.2057,7.197,7.197,34700.0
2012-03-26 14:15:00,8.24,8.25,8.23,8.25,55000.0,7.2057,7.2144,7.197,7.2144,55000.0
2012-03-26 14:20:00,8.25,8.27,8.24,8.27,190000.0,7.2144,7.2319,7.2057,7.2319,190000.0
2012-03-26 14:25:00,8.27,8.28,8.27,8.28,32300.0,7.2319,7.2407,7.2319,7.2407,32300.0
2012-03-26 14:30:00,8.27,8.28,8.27,8.28,18900.0,7.2319,7.2407,7.2319,7.2407,18900.0
2012-03-26 14:35:00,8.28,8.28,8.27,8.28,28700.0,7.2407,7.2407,7.2319,7.2407,28700.0
2012-03-26 14:40:00,8.28,8.29,8.27,8.29,135400.0,7.2407,7.2494,7.2319,7.2494,135400.0
2012-03-26 14:45:00,8.29,8.3,8.28,8.28,103900.0,7.2494,7.2582,7.2407,7.2407,103900.0
2012-03-26 14:50:00,8.28,8.3,8.28,8.3,43500.0,7.2407,7.2582,7.2407,7.2582,43500.0
2012-03-26 14:55:00,8.3,8.32,8.29,8.3,119800.0,7.2582,7.2757,7.2494,7.2582,119800.0
2012-03-26 15:00:00,8.31,8.31,8.28,8.3,211400.0,7.2669,7.2669,7.2407,7.2582,211400.0
2012-03-26 15:05:00,8.31,8.31,8.29,8.29,52000.0,7.2669,7.2669,7.2494,7.2494,52000.0
2012-03-26 15:10:00,8.29,8.31,8.29,8.3,85000.0,7.2494,7.2669,7.2494,7.2582,85000.0
2012-03-26 15:15:00,8.31,8.33,8.3,8.32,111800.0,7.2669,7.2844,7.2582,7.2757,111800.0
2012-03-26 15:20:00,8.32,8.32,8.31,8.32,35600.0,7.2757,7.2757,7.2669,7.2757,35600.0
2012-03-26 15:25:00,8.31,8.33,8.31,8.33,67800.0,7.2669,7.2844,7.2669,7.2844,67800.0
2012-03-26 15:30:00,8.33,8.33,8.32,8.33,35200.0,7.2844,7.2844,7.2757,7.2844,35200.0
2012-03-26 15:35:00,8.33,8.34,8.31,8.32,152400.0,7.2844,7.2931,7.2669,7.2757,152400.0
2012-03-26 15:40:00,8.32,8.33,8.32,8.32,55800.0,7.2757,7.2844,7.2757,7.2757,55800.0
2012-03-26 15:45:00,8.33,8.35,8.33,8.35,188800.0,7.2844,7.3019,7.2844,7.3019,188800.0
2012-03-26 15:50:00,8.35,8.35,8.34,8.34,111700.0,7.3019,7.3019,7.2931,7.2931,111700.0
2012-03-26 15:55:00,8.34,8.35,8.34,8.35,288900.0,7.2931,7.3019,7.2931,7.3019,288900.0
2012-03-27 09:30:00,8.35,8.36,8.3,8.33,117000.0,7.3019,7.3106,7.2582,7.2844,117000.0
2012-03-27 09:35:00,8.33,8.34,8.31,8.33,99400.0,7.2844,7.2931,7.2669,7.2844,99400.0
2012-03-27 09:40:00,8.33,8.36,8.33,8.34,174300.0,7.2844,7.3106,7.2844,7.2931,174300.0
2012-03-27 09:45:00,8.34,8.36,8.33,8.34,216800.0,7.2931,7.3106,7.2844,7.2931,216800.0
2012-03-27 09:50:00,8.34,8.35,8.29,8.29,169700.0,7.2931,7.3019,7.2494,7.2494,169700.0
2012-03-27 09:55:00,8.29,8.3,8.28,8.3,40700.0,7.2494,7.2582,7.2407,7.2582,40700.0
2012-03-27 10:00:00,8.3,8.3,8.27,8.27,59100.0,7.2582,7.2582,7.2319,7.2319,59100.0
2012-03-27 10:05:00,8.27,8.28,8.25,8.26,165600.0,7.2319,7.2407,7.2144,7.2232,165600.0
2012-03-27 10:10:00,8.26,8.26,8.22,8.25,178000.0,7.2232,7.2232,7.1882,7.2144,178000.0
2012-03-27 10:15:00,8.24,8.25,8.23,8.24,60900.0,7.2057,7.2144,7.197,7.2057,60900.0
2012-03-27 10:20:00,8.23,8.24,8.22,8.22,69800.0,7.197,7.2057,7.1882,7.1882,69800.0
2012-03-27 10:25:00,8.23,8.23,8.22,8.23,44800.0,7.197,7.197,7.1882,7.197,44800.0
2012-03-27 10:30:00,8.22,8.26,8.22,8.25,211200.0,7.1882,7.2232,7.1882,7.2144,211200.0
2012-03-27 10:35:00,8.25,8.26,8.24,8.25,57000.0,7.2144,7.2232,7.2057,7.2144,57000.0
2012-03-27 10:40:00,8.26,8.26,8.24,8.25,33000.0,7.2232,7.2232,7.2057,7.2144,33000.0
2012-03-27 10:45:00,8.24,8.25,8.24,8.25,29300.0,7.2057,7.2144,7.2057,7.2144,29300.0
2012-03-27 10:50:00,8.25,8.25,8.24,8.24,37700.0,7.2144,7.2144,7.2057,7.2057,37700.0
2012-03-27 10:55:00,8.24,8.25,8.24,8.24,21600.0,7.2057,7.2144,7.2057,7.2057,21600.0
2012-03-27 11:00:00,8.25,8.25,8.24,8.25,28600.0,7.2144,7.2144,7.2057,7.2144,28600.0
2012-03-27 11:05:00,8.25,8.25,8.22,8.22,148000.0,7.2144,7.2144,7.1882,7.1882,148000.0
2012-03-27 11:10:00,8.22,8.27,8.22,8.25,105400.0,7.1882,7.2319,7.1882,7.2144,105400.0
2012-03-27 11:15:00,8.25,8.27,8.25,8.27,51600.0,7.2144,7.2319,7.2144,7.2319,51600.0
2012-03-27 11:20:00,8.27,8.28,8.24,8.24,82300.0,7.2319,7.2407,7.2057,7.2057,82300.0
2012-03-27 11:25:00,8.25,8.26,8.24,8.26,37000.0,7.2144,7.2232,7.2057,7.2232,37000.0
2012-03-27 11:30:00,8.25,8.26,8.24,8.24,20100.0,7.2144,7.2232,7.2057,7.2057,20100.0
2012-03-27 11:35:00,8.25,8.25,8.22,8.22,28400.0,7.2144,7.2144,7.1882,7.1882,28400.0
2012-03-27 11:40:00,8.22,8.25,8.22,8.25,51100.0,7.1882,7.2144,7.1882,7.2144,51100.0
2012-03-27 11:45:00,8.25,8.25,8.24,8.24,12600.0,7.2144,7.2144,7.2057,7.2057,12600.0
2012-03-27 11:50:00,8.24,8.25,8.24,8.24,12000.0,7.2057,7.2144,7.2057,7.2057,12000.0
2012-03-27 11:55:00,8.25,8.25,8.24,8.24,21600.0,7.2144,7.2144,7.2057,7.2057,21600.0
2012-03-27 12:00:00,8.25,8.26,8.25,8.26,28500.0,7.2144,7.2232,7.2144,7.2232,28500.0
2012-03-27 12:05:00,8.26,8.27,8.25,8.26,111400.0,7.2232,7.2319,7.2144,7.2232,111400.0
2012-03-27 12:10:00,8.26,8.28,8.25,8.27,36100.0,7.2232,7.2407,7.2144,7.2319,36100.0
2012-03-27 12:15:00,8.27,8.28,8.26,8.26,23500.0,7.2319,7.2407,7.2232,7.2232,23500.0
2012-03-27 12:20:00,8.26,8.28,8.26,8.26,147300.0,7.2232,7.2407,7.2232,7.2232,147300.0
2012-03-27 12:25:00,8.27,8.27,8.25,8.25,17500.0,7.2319,7.2319,7.2144,7.2144,17500.0
2012-03-27 12:30:00,8.25,8.26,8.23,8.24,106700.0,7.2144,7.2232,7.197,7.2057,106700.0
2012-03-27 12:35:00,8.24,8.25,8.23,8.23,89800.0,7.2057,7.2144,7.197,7.197,89800.0
2012-03-27 12:40:00,8.23,8.24,8.23,8.23,39900.0,7.197,7.2057,7.197,7.197,39900.0
2012-03-27 12:45:00,8.24,8.24,8.23,8.23,50700.0,7.2057,7.2057,7.197,7.197,50700.0
2012-03-27 12:50:00,8.23,8.24,8.22,8.23,94700.0,7.197,7.2057,7.1882,7.197,94700.0
2012-03-27 12:55:00,8.23,8.24,8.22,8.23,21600.0,7.197,7.2057,7.1882,7.197,21600.0
2012-03-27 13:00:00,8.23,8.24,8.22,8.23,36800.0,7.197,7.2057,7.1882,7.197,36800.0
2012-03-27 13:05:00,8.23,8.23,8.21,8.23,118300.0,7.197,7.197,7.1795,7.197,118300.0
2012-03-27 13:10:00,8.23,8.23,8.22,8.22,22500.0,7.197,7.197,7.1882,7.1882,22500.0
2012-03-27 13:15:00,8.23,8.23,8.21,8.22,105300.0,7.197,7.197,7.1795,7.1882,105300.0
2012-03-27 13:20:00,8.22,8.22,8.21,8.21,26600.0,7.1882,7.1882,7.1795,7.1795,26600.0
2012-03-27 13:25:00,8.21,8.22,8.21,8.22,48500.0,7.1795,7.1882,7.1795,7.1882,48500.0
2012-03-27 13:30:00,8.22,8.23,8.21,8.22,70000.0,7.1882,7.197,7.1795,7.1882,70000.0
2012-03-27 13:35:00,8.22,8.22,8.21,8.22,32900.0,7.1882,7.1882,7.1795,7.1882,32900.0
2012-03-27 13:40:00,8.22,8.23,8.21,8.22,24300.0,7.1882,7.197,7.1795,7.1882,24300.0
2012-03-27 13:45:00,8.21,8.23,8.21,8.23,28300.0,7.1795,7.197,7.1795,7.197,28300.0
2012-03-27 13:50:00,8.23,8.23,8.22,8.23,41800.0,7.197,7.197,7.1882,7.197,41800.0
2012-03-27 13:55:00,8.23,8.24,8.22,8.23,44600.0,7.197,7.2057,7.1882,7.197,44600.0
2012-03-27 14:00:00,8.23,8.23,8.22,8.22,46200.0,7.197,7.197,7.1882,7.1882,46200.0
2012-03-27 14:05:00,8.22,8.24,8.22,8.24,54300.0,7.1882,7.2057,7.1882,7.2057,54300.0
2012-03-27 14:10:00,8.24,8.25,8.23,8.23,62600.0,7.2057,7.2144,7.197,7.197,62600.0
2012-03-27 14:15:00,8.23,8.24,8.22,8.22,55200.0,7.197,7.2057,7.1882,7.1882,55200.0
2012-03-27 14:20:00,8.22,8.24,8.22,8.24,72400.0,7.1882,7.2057,7.1882,7.2057,72400.0
2012-03-27 14:25:00,8.24,8.24,8.22,8.24,128500.0,7.2057,7.2057,7.1882,7.2057,128500.0
2012-03-27 14:30:00,8.24,8.24,8.23,8.24,46500.0,7.2057,7.2057,7.197,7.2057,46500.0
2012-03-27 14:35:00,8.23,8.24,8.22,8.22,36600.0,7.197,7.2057,7.1882,7.1882,36600.0
2012-03-27 14:40:00,8.23,8.24,8.22,8.23,55200.0,7.197,7.2057,7.1882,7.197,55200.0
2012-03-27 14:45:00,8.23,8.25,8.23,8.25,137600.0,7.197,7.2144,7.197,7.2144,137600.0
2012-03-27 14:50:00,8.25,8.25,8.24,8.25,21900.0,7.2144,7.2144,7.2057,7.2144,21900.0
2012-03-27 14:55:00,8.25,8.25,8.24,8.24,28900.0,7.2144,7.2144,7.2057,7.2057,28900.0
2012-03-27 15:00:00,8.25,8.25,8.24,8.25,24600.0,7.2144,7.2144,7.2057,7.2144,24600.0
2012-03-27 15:05:00,8.25,8.26,8.24,8.25,163100.0,7.2144,7.2232,7.2057,7.2144,163100.0
2012-03-27 15:10:00,8.24,8.25,8.24,8.25,46600.0,7.2057,7.2144,7.2057,7.2144,46600.0
2012-03-27 15:15:00,8.25,8.25,8.22,8.22,115800.0,7.2144,7.2144,7.1882,7.1882,115800.0
2012-03-27 15:20:00,8.22,8.23,8.21,8.21,81400.0,7.1882,7.197,7.1795,7.1795,81400.0
2012-03-27 15:25:00,8.21,8.23,8.21,8.21,279800.0,7.1795,7.197,7.1795,7.1795,279800.0
2012-03-27 15:30:00,8.21,8.23,8.21,8.23,63200.0,7.1795,7.197,7.1795,7.197,63200.0
2012-03-27 15:35:00,8.23,8.23,8.22,8.22,30400.0,7.197,7.197,7.1882,7.1882,30400.0
2012-03-27 15:40:00,8.22,8.23,8.22,8.22,89500.0,7.1882,7.197,7.1882,7.1882,89500.0
2012-03-27 15:45:00,8.22,8.23,8.22,8.22,83200.0,7.1882,7.197,7.1882,7.1882,83200.0
2012-03-27 15:50:00,8.22,8.23,8.22,8.23,110900.0,7.1882,7.197,7.1882,7.197,110900.0
2012-03-27 15:55:00,8.22,8.23,8.22,8.23,278200.0,7.1882,7.197,7.1882,7.197,278200.0
2012-03-28 09:30:00,8.27,8.3,8.26,8.3,107600.0,7.2319,7.2582,7.2232,7.2582,107600.0
2012-03-28 09:35:00,8.29,8.32,8.28,8.31,146700.0,7.2494,7.2757,7.2407,7.2669,146700.0
2012-03-28 09:40:00,8.31,8.35,8.31,8.32,128100.0,7.2669,7.3019,7.2669,7.2757,128100.0
2012-03-28 09:45:00,8.32,8.35,8.32,8.33,118100.0,7.2757,7.3019,7.2757,7.2844,118100.0
2012-03-28 09:50:00,8.33,8.36,8.3,8.35,192000.0,7.2844,7.3106,7.2582,7.3019,192000.0
2012-03-28 09:55:00,8.36,8.4,8.35,8.37,251900.0,7.3106,7.3456,7.3019,7.3194,251900.0
2012-03-28 10:00:00,8.37,8.4,8.36,8.39,165800.0,7.3194,7.3456,7.3106,7.3369,165800.0
2012-03-28 10:05:00,8.38,8.4,8.37,8.38,86300.0,7.3281,7.3456,7.3194,7.3281,86300.0
2012-03-28 10:10:00,8.38,8.44,8.38,8.44,315100.0,7.3281,7.3806,7.3281,7.3806,315100.0
2012-03-28 10:15:00,8.44,8.45,8.4,8.43,106500.0,7.3806,7.3893,7.3456,7.3718,106500.0
2012-03-28 10:20:00,8.43,8.45,8.43,8.45,108300.0,7.3718,7.3893,7.3718,7.3893,108300.0
2012-03-28 10:25:00,8.44,8.47,8.42,8.44,380500.0,7.3806,7.4068,7.3631,7.3806,380500.0
2012-03-28 10:30:00,8.43,8.45,8.4,8.4,114500.0,7.3718,7.3893,7.3456,7.3456,114500.0
2012-03-28 10:35:00,8.41,8.45,8.39,8.44,167300.0,7.3544,7.3893,7.3369,7.3806,167300.0
2012-03-28 10:40:00,8.44,8.44,8.41,8.42,100400.0,7.3806,7.3806,7.3544,7.3631,100400.0
2012-03-28 10:45:00,8.42,8.43,8.41,8.41,53300.0,7.3631,7.3718,7.3544,7.3544,53300.0
2012-03-28 10:50:00,8.41,8.42,8.39,8.41,53400.0,7.3544,7.3631,7.3369,7.3544,53400.0
2012-03-28 10:55:00,8.4,8.41,8.39,8.41,57600.0,7.3456,7.3544,7.3369,7.3544,57600.0
2012-03-28 11:00:00,8.41,8.41,8.38,8.38,80200.0,7.3544,7.3544,7.3281,7.3281,80200.0
2012-03-28 11:05:00,8.38,8.39,8.37,8.38,85400.0,7.3281,7.3369,7.3194,7.3281,85400.0
2012-03-28 11:10:00,8.38,8.4,8.37,8.39,109000.0,7.3281,7.3456,7.3194,7.3369,109000.0
2012-03-28 11:15:00,8.4,8.41,8.39,8.39,104000.0,7.3456,7.3544,7.3369,7.3369,104000.0
2012-03-28 11:20:00,8.39,8.4,8.38,8.38,34200.0,7.3369,7.3456,7.3281,7.3281,34200.0
2012-03-28 11:25:00,8.38,8.38,8.36,8.37,154700.0,7.3281,7.3281,7.3106,7.3194,154700.0
2012-03-28 11:30:00,8.37,8.37,8.34,8.35,103400.0,7.3194,7.3194,7.2931,7.3019,103400.0
2012-03-28 11:35:00,8.35,8.36,8.34,8.34,20200.0,7.3019,7.3106,7.2931,7.2931,20200.0
2012-03-28 11:40:00,8.34,8.36,8.33,8.34,69300.0,7.2931,7.3106,7.2844,7.2931,69300.0
2012-03-28 11:45:00,8.33,8.35,8.33,8.35,40400.0,7.2844,7.3019,7.2844,7.3019,40400.0
2012-03-28 11:50:00,8.34,8.35,8.3,8.32,326000.0,7.2931,7.3019,7.2582,7.2757,326000.0
2012-03-28 11:55:00,8.32,8.33,8.3,8.32,78300.0,7.2757,7.2844,7.2582,7.2757,78300.0
2012-03-28 12:00:00,8.32,8.32,8.31,8.32,28000.0,7.2757,7.2757,7.2669,7.2757,28000.0
2012-03-28 12:05:00,8.31,8.34,8.31,8.34,55500.0,7.2669,7.2931,7.2669,7.2931,55500.0
2012-03-28 12:10:00,8.34,8.35,8.32,8.34,85800.0,7.2931,7.3019,7.2757,7.2931,85800.0
2012-03-28 12:15:00,8.34,8.39,8.34,8.37,141300.0,7.2931,7.3369,7.2931,7.3194,141300.0
2012-03-28 12:20:00,8.37,8.38,8.37,8.37,20700.0,7.3194,7.3281,7.3194,7.3194,20700.0
2012-03-28 12:25:00,8.37,8.39,8.37,8.38,59500.0,7.3194,7.3369,7.3194,7.3281,59500.0
2012-03-28 12:30:00,8.39,8.39,8.37,8.38,31500.0,7.3369,7.3369,7.3194,7.3281,31500.0
2012-03-28 12:35:00,8.38,8.39,8.37,8.38,15300.0,7.3281,7.3369,7.3194,7.3281,15300.0
2012-03-28 12:40:00,8.38,8.39,8.36,8.38,47200.0,7.3281,7.3369,7.3106,7.3281,47200.0
2012-03-28 12:45:00,8.37,8.38,8.37,8.37,9200.0,7.3194,7.3281,7.3194,7.3194,9200.0
2012-03-28 12:50:00,8.37,8.38,8.37,8.37,11900.0,7.3194,7.3281,7.3194,7.3194,11900.0
2012-03-28 12:55:00,8.37,8.39,8.37,8.39,27500.0,7.3194,7.3369,7.3194,7.3369,27500.0
2012-03-28 13:00:00,8.39,8.4,8.38,8.38,110400.0,7.3369,7.3456,7.3281,7.3281,110400.0
2012-03-28 13:05:00,8.39,8.39,8.38,8.38,34300.0,7.3369,7.3369,7.3281,7.3281,34300.0
2012-03-28 13:10:00,8.38,8.39,8.36,8.37,76100.0,7.3281,7.3369,7.3106,7.3194,76100.0
2012-03-28 13:15:00,8.38,8.4,8.37,8.38,153600.0,7.3281,7.3456,7.3194,7.3281,153600.0
2012-03-28 13:20:00,8.38,8.39,8.36,8.38,136700.0,7.3281,7.3369,7.3106,7.3281,136700.0
2012-03-28 13:25:00,8.38,8.38,8.37,8.38,38500.0,7.3281,7.3281,7.3194,7.3281,38500.0
2012-03-28 13:30:00,8.37,8.38,8.37,8.37,11400.0,7.3194,7.3281,7.3194,7.3194,11400.0
2012-03-28 13:35:00,8.37,8.41,8.36,8.4,294700.0,7.3194,7.3544,7.3106,7.3456,294700.0
2012-03-28 13:40:00,8.39,8.41,8.39,8.4,150200.0,7.3369,7.3544,7.3369,7.3456,150200.0
2012-03-28 13:45:00,8.39,8.4,8.38,8.38,165000.0,7.3369,7.3456,7.3281,7.3281,165000.0
2012-03-28 13:50:00,8.38,8.38,8.37,8.38,164800.0,7.3281,7.3281,7.3194,7.3281,164800.0
2012-03-28 13:55:00,8.38,8.39,8.37,8.38,72000.0,7.3281,7.3369,7.3194,7.3281,72000.0
2012-03-28 14:00:00,8.37,8.38,8.34,8.34,240500.0,7.3194,7.3281,7.2931,7.2931,240500.0
2012-03-28 14:05:00,8.34,8.35,8.33,8.34,70400.0,7.2931,7.3019,7.2844,7.2931,70400.0
2012-03-28 14:10:00,8.34,8.36,8.32,8.35,142800.0,7.2931,7.3106,7.2757,7.3019,142800.0
2012-03-28 14:15:00,8.35,8.36,8.34,8.35,17600.0,7.3019,7.3106,7.2931,7.3019,17600.0
2012-03-28 14:20:00,8.35,8.35,8.33,8.34,35000.0,7.3019,7.3019,7.2844,7.2931,35000.0
2012-03-28 14:25:00,8.34,8.36,8.33,8.35,44300.0,7.2931,7.3106,7.2844,7.3019,44300.0
2012-03-28 14:30:00,8.35,8.36,8.35,8.36,16900.0,7.3019,7.3106,7.3019,7.3106,16900.0
2012-03-28 14:35:00,8.36,8.36,8.35,8.36,33500.0,7.3106,7.3106,7.3019,7.3106,33500.0
2012-03-28 14:40:00,8.36,8.37,8.35,8.36,49500.0,7.3106,7.3194,7.3019,7.3106,49500.0
2012-03-28 14:45:00,8.37,8.37,8.36,8.37,15200.0,7.3194,7.3194,7.3106,7.3194,15200.0
2012-03-28 14:50:00,8.37,8.37,8.36,8.37,22600.0,7.3194,7.3194,7.3106,7.3194,22600.0
2012-03-28 14:55:00,8.37,8.37,8.35,8.36,84700.0,7.3194,7.3194,7.3019,7.3106,84700.0
2012-03-28 15:00:00,8.36,8.38,8.35,8.35,162400.0,7.3106,7.3281,7.3019,7.3019,162400.0
2012-03-28 15:05:00,8.36,8.36,8.35,8.35,47100.0,7.3106,7.3106,7.3019,7.3019,47100.0
2012-03-28 15:10:00,8.36,8.36,8.35,8.36,29000.0,7.3106,7.3106,7.3019,7.3106,29000.0
2012-03-28 15:15:00,8.36,8.36,8.35,8.36,26700.0,7.3106,7.3106,7.3019,7.3106,26700.0
2012-03-28 15:20:00,8.36,8.36,8.35,8.36,28600.0,7.3106,7.3106,7.3019,7.3106,28600.0
2012-03-28 15:25:00,8.36,8.37,8.35,8.36,71600.0,7.3106,7.3194,7.3019,7.3106,71600.0
2012-03-28 15:30:00,8.36,8.37,8.35,8.36,60500.0,7.3106,7.3194,7.3019,7.3106,60500.0
2012-03-28 15:35:00,8.36,8.37,8.33,8.36,210600.0,7.3106,7.3194,7.2844,7.3106,210600.0
2012-03-28 15:40:00,8.36,8.38,8.35,8.36,180900.0,7.3106,7.3281,7.3019,7.3106,180900.0
2012-03-28 15:45:00,8.36,8.37,8.36,8.36,42000.0,7.3106,7.3194,7.3106,7.3106,42000.0
2012-03-28 15:50:00,8.37,8.37,8.36,8.37,98300.0,7.3194,7.3194,7.3106,7.3194,98300.0
2012-03-28 15:55:00,8.37,8.37,8.35,8.37,396500.0,7.3194,7.3194,7.3019,7.3194,396500.0
2012-03-29 09:30:00,8.3,8.34,8.3,8.32,82500.0,7.2582,7.2931,7.2582,7.2757,82500.0
2012-03-29 09:35:00,8.32,8.33,8.27,8.28,174300.0,7.2757,7.2844,7.2319,7.2407,174300.0
2012-03-29 09:40:00,8.28,8.28,8.22,8.22,239200.0,7.2407,7.2407,7.1882,7.1882,239200.0
2012-03-29 09:45:00,8.22,8.26,8.22,8.26,43600.0,7.1882,7.2232,7.1882,7.2232,43600.0
2012-03-29 09:50:00,8.26,8.27,8.25,8.25,63400.0,7.2232,7.2319,7.2144,7.2144,63400.0
2012-03-29 09:55:00,8.25,8.26,8.2,8.23,145600.0,7.2144,7.2232,7.1707,7.197,145600.0
2012-03-29 10:00:00,8.24,8.26,8.23,8.26,63700.0,7.2057,7.2232,7.197,7.2232,63700.0
2012-03-29 10:05:00,8.26,8.26,8.24,8.25,74800.0,7.2232,7.2232,7.2057,7.2144,74800.0
2012-03-29 10:10:00,8.25,8.26,8.23,8.25,107500.0,7.2144,7.2232,7.197,7.2144,107500.0
2012-03-29 10:15:00,8.25,8.26,8.22,8.23,73300.0,7.2144,7.2232,7.1882,7.197,73300.0
2012-03-29 10:20:00,8.23,8.26,8.22,8.25,302100.0,7.197,7.2232,7.1882,7.2144,302100.0
2012-03-29 10:25:00,8.25,8.25,8.22,8.22,50900.0,7.2144,7.2144,7.1882,7.1882,50900.0
2012-03-29 10:30:00,8.22,8.25,8.22,8.24,47100.0,7.1882,7.2144,7.1882,7.2057,47100.0
2012-03-29 10:35:00,8.25,8.25,8.23,8.25,96200.0,7.2144,7.2144,7.197,7.2144,96200.0
2012-03-29 10:40:00,8.25,8.27,8.24,8.25,175000.0,7.2144,7.2319,7.2057,7.2144,175000.0
2012-03-29 10:45:00,8.25,8.26,8.23,8.24,123300.0,7.2144,7.2232,7.197,7.2057,123300.0
2012-03-29 10:50:00,8.25,8.25,8.23,8.24,85300.0,7.2144,7.2144,7.197,7.2057,85300.0
2012-03-29 10:55:00,8.24,8.24,8.23,8.24,27800.0,7.2057,7.2057,7.197,7.2057,27800.0
2012-03-29 11:00:00,8.24,8.24,8.23,8.23,28600.0,7.2057,7.2057,7.197,7.197,28600.0
2012-03-29 11:05:00,8.24,8.25,8.23,8.25,76400.0,7.2057,7.2144,7.197,7.2144,76400.0
2012-03-29 11:10:00,8.25,8.25,8.23,8.24,50100.0,7.2144,7.2144,7.197,7.2057,50100.0
2012-03-29 11:15:00,8.24,8.25,8.21,8.23,164800.0,7.2057,7.2144,7.1795,7.197,164800.0
2012-03-29 11:20:00,8.23,8.23,8.21,8.22,47100.0,7.197,7.197,7.1795,7.1882,47100.0
2012-03-29 11:25:00,8.21,8.22,8.19,8.19,112900.0,7.1795,7.1882,7.162,7.162,112900.0
2012-03-29 11:30:00,8.2,8.2,8.18,8.19,156200.0,7.1707,7.1707,7.1532,7.162,156200.0
2012-03-29 11:35:00,8.2,8.21,8.18,8.19,71100.0,7.1707,7.1795,7.1532,7.162,71100.0
2012-03-29 11:40:00,8.19,8.2,8.18,8.19,22100.0,7.162,7.1707,7.1532,7.162,22100.0
2012-03-29 11:45:00,8.19,8.2,8.19,8.19,40300.0,7.162,7.1707,7.162,7.162,40300.0
2012-03-29 11:50:00,8.2,8.2,8.17,8.18,121400.0,7.1707,7.1707,7.1445,7.1532,121400.0
2012-03-29 11:55:00,8.18,8.2,8.17,8.2,146600.0,7.1532,7.1707,7.1445,7.1707,146600.0
2012-03-29 12:00:00,8.2,8.2,8.19,8.19,25200.0,7.1707,7.1707,7.162,7.162,25200.0
2012-03-29 12:05:00,8.2,8.21,8.19,8.2,46900.0,7.1707,7.1795,7.162,7.1707,46900.0
2012-03-29 12:10:00,8.21,8.21,8.19,8.2,65700.0,7.1795,7.1795,7.162,7.1707,65700.0
2012-03-29 12:15:00,8.21,8.22,8.2,8.21,56900.0,7.1795,7.1882,7.1707,7.1795,56900.0
2012-03-29 12:20:00,8.21,8.23,8.21,8.22,63800.0,7.1795,7.197,7.1795,7.1882,63800.0
2012-03-29 12:25:00,8.23,8.25,8.22,8.24,38500.0,7.197,7.2144,7.1882,7.2057,38500.0
2012-03-29 12:30:00,8.24,8.25,8.24,8.25,20100.0,7.2057,7.2144,7.2057,7.2144,20100.0
2012-03-29 12:35:00,8.25,8.28,8.24,8.27,110700.0,7.2144,7.2407,7.2057,7.2319,110700.0
2012-03-29 12:40:00,8.27,8.27,8.26,8.26,18800.0,7.2319,7.2319,7.2232,7.2232,18800.0
2012-03-29 12:45:00,8.26,8.28,8.26,8.28,67700.0,7.2232,7.2407,7.2232,7.2407,67700.0
2012-03-29 12:50:00,8.28,8.3,8.27,8.3,59200.0,7.2407,7.2582,7.2319,7.2582,59200.0
2012-03-29 12:55:00,8.3,8.33,8.29,8.32,203000.0,7.2582,7.2844,7.2494,7.2757,203000.0
2012-03-29 13:00:00,8.31,8.32,8.3,8.31,75900.0,7.2669,7.2757,7.2582,7.2669,75900.0
2012-03-29 13:05:00,8.3,8.31,8.29,8.29,106500.0,7.2582,7.2669,7.2494,7.2494,106500.0
2012-03-29 13:10:00,8.29,8.3,8.28,8.29,40300.0,7.2494,7.2582,7.2407,7.2494,40300.0
2012-03-29 13:15:00,8.28,8.29,8.28,8.29,9000.0,7.2407,7.2494,7.2407,7.2494,9000.0
2012-03-29 13:20:00,8.28,8.29,8.27,8.28,16700.0,7.2407,7.2494,7.2319,7.2407,16700.0
2012-03-29 13:25:00,8.27,8.28,8.26,8.28,49900.0,7.2319,7.2407,7.2232,7.2407,49900.0
2012-03-29 13:30:00,8.27,8.3,8.27,8.3,78900.0,7.2319,7.2582,7.2319,7.2582,78900.0
2012-03-29 13:35:00,8.3,8.31,8.29,8.31,33600.0,7.2582,7.2669,7.2494,7.2669,33600.0
2012-03-29 13:40:00,8.31,8.31,8.3,8.3,11100.0,7.2669,7.2669,7.2582,7.2582,11100.0
2012-03-29 13:45:00,8.3,8.33,8.3,8.32,99000.0,7.2582,7.2844,7.2582,7.2757,99000.0
2012-03-29 13:50:00,8.31,8.34,8.31,8.33,40700.0,7.2669,7.2931,7.2669,7.2844,40700.0
2012-03-29 13:55:00,8.33,8.34,8.33,8.33,20000.0,7.2844,7.2931,7.2844,7.2844,20000.0
2012-03-29 14:00:00,8.33,8.38,8.33,8.36,158400.0,7.2844,7.3281,7.2844,7.3106,158400.0
2012-03-29 14:05:00,8.37,8.37,8.36,8.37,19400.0,7.3194,7.3194,7.3106,7.3194,19400.0
2012-03-29 14:10:00,8.37,8.38,8.35,8.36,77100.0,7.3194,7.3281,7.3019,7.3106,77100.0
2012-03-29 14:15:00,8.36,8.37,8.35,8.37,90000.0,7.3106,7.3194,7.3019,7.3194,90000.0
2012-03-29 14:20:00,8.36,8.37,8.35,8.35,31200.0,7.3106,7.3194,7.3019,7.3019,31200.0
2012-03-29 14:25:00,8.36,8.37,8.35,8.36,104100.0,7.3106,7.3194,7.3019,7.3106,104100.0
2012-03-29 14:30:00,8.36,8.37,8.36,8.37,13800.0,7.3106,7.3194,7.3106,7.3194,13800.0
2012-03-29 14:35:00,8.37,8.37,8.36,8.36,44200.0,7.3194,7.3194,7.3106,7.3106,44200.0
2012-03-29 14:40:00,8.36,8.37,8.36,8.37,36800.0,7.3106,7.3194,7.3106,7.3194,36800.0
2012-03-29 14:45:00,8.37,8.37,8.36,8.37,19700.0,7.3194,7.3194,7.3106,7.3194,19700.0
2012-03-29 14:50:00,8.37,8.37,8.35,8.36,59800.0,7.3194,7.3194,7.3019,7.3106,59800.0
2012-03-29 14:55:00,8.35,8.36,8.35,8.36,51700.0,7.3019,7.3106,7.3019,7.3106,51700.0
2012-03-29 15:00:00,8.36,8.36,8.34,8.35,61900.0,7.3106,7.3106,7.2931,7.3019,61900.0
2012-03-29 15:05:00,8.35,8.36,8.34,8.35,109000.0,7.3019,7.3106,7.2931,7.3019,109000.0
2012-03-29 15:10:00,8.36,8.37,8.35,8.37,85300.0,7.3106,7.3194,7.3019,7.3194,85300.0
2012-03-29 15:15:00,8.37,8.41,8.36,8.41,428600.0,7.3194,7.3544,7.3106,7.3544,428600.0
2012-03-29 15:20:00,8.41,8.44,8.4,8.43,891500.0,7.3544,7.3806,7.3456,7.3718,891500.0
2012-03-29 15:25:00,8.43,8.44,8.41,8.42,432500.0,7.3718,7.3806,7.3544,7.3631,432500.0
2012-03-29 15:30:00,8.42,8.43,8.41,8.43,250600.0,7.3631,7.3718,7.3544,7.3718,250600.0
2012-03-29 15:35:00,8.43,8.43,8.41,8.42,283700.0,7.3718,7.3718,7.3544,7.3631,283700.0
2012-03-29 15:40:00,8.42,8.43,8.4,8.43,171500.0,7.3631,7.3718,7.3456,7.3718,171500.0
2012-03-29 15:45:00,8.43,8.43,8.41,8.42,110000.0,7.3718,7.3718,7.3544,7.3631,110000.0
2012-03-29 15:50:00,8.41,8.42,8.41,8.42,107000.0,7.3544,7.3631,7.3544,7.3631,107000.0
2012-03-29 15:55:00,8.42,8.42,8.4,8.41,335400.0,7.3631,7.3631,7.3456,7.3544,335400.0
2012-03-30 09:30:00,8.4,8.41,8.31,8.33,247600.0,7.3456,7.3544,7.2669,7.2844,247600.0
2012-03-30 09:35:00,8.32,8.33,8.31,8.31,44000.0,7.2757,7.2844,7.2669,7.2669,44000.0
2012-03-30 09:40:00,8.32,8.32,8.28,8.3,330500.0,7.2757,7.2757,7.2407,7.2582,330500.0
2012-03-30 09:45:00,8.31,8.31,8.3,8.3,101100.0,7.2669,7.2669,7.2582,7.2582,101100.0
2012-03-30 09:50:00,8.3,8.33,8.29,8.3,314200.0,7.2582,7.2844,7.2494,7.2582,314200.0
2012-03-30 09:55:00,8.3,8.31,8.29,8.29,64800.0,7.2582,7.2669,7.2494,7.2494,64800.0
2012-03-30 10:00:00,8.3,8.3,8.28,8.3,99600.0,7.2582,7.2582,7.2407,7.2582,99600.0
2012-03-30 10:05:00,8.29,8.3,8.29,8.3,16500.0,7.2494,7.2582,7.2494,7.2582,16500.0
2012-03-30 10:10:00,8.29,8.3,8.29,8.29,122600.0,7.2494,7.2582,7.2494,7.2494,122600.0
2012-03-30 10:15:00,8.29,8.29,8.26,8.28,201900.0,7.2494,7.2494,7.2232,7.2407,201900.0
2012-03-30 10:20:00,8.28,8.28,8.25,8.26,58900.0,7.2407,7.2407,7.2144,7.2232,58900.0
2012-03-30 10:25:00,8.26,8.28,8.25,8.27,57100.0,7.2232,7.2407,7.2144,7.2319,57100.0
2012-03-30 10:30:00,8.28,8.29,8.27,8.28,49900.0,7.2407,7.2494,7.2319,7.2407,49900.0
2012-03-30 10:35:00,8.28,8.28,8.24,8.25,169900.0,7.2407,7.2407,7.2057,7.2144,169900.0
2012-03-30 10:40:00,8.25,8.26,8.25,8.26,45500.0,7.2144,7.2232,7.2144,7.2232,45500.0
2012-03-30 10:45:00,8.26,8.26,8.24,8.24,163400.0,7.2232,7.2232,7.2057,7.2057,163400.0
2012-03-30 10:50:00,8.24,8.25,8.24,8.25,24900.0,7.2057,7.2144,7.2057,7.2144,24900.0
2012-03-30 10:55:00,8.25,8.25,8.24,8.25,17100.0,7.2144,7.2144,7.2057,7.2144,17100.0
2012-03-30 11:00:00,8.25,8.26,8.24,8.26,116100.0,7.2144,7.2232,7.2057,7.2232,116100.0
2012-03-30 11:05:00,8.26,8.26,8.25,8.26,14900.0,7.2232,7.2232,7.2144,7.2232,14900.0
2012-03-30 11:10:00,8.26,8.28,8.26,8.26,139700.0,7.2232,7.2407,7.2232,7.2232,139700.0
2012-03-30 11:15:00,8.27,8.27,8.26,8.27,51600.0,7.2319,7.2319,7.2232,7.2319,51600.0
2012-03-30 11:20:00,8.27,8.28,8.26,8.28,120500.0,7.2319,7.2407,7.2232,7.2407,120500.0
2012-03-30 11:25:00,8.28,8.29,8.28,8.28,93700.0,7.2407,7.2494,7.2407,7.2407,93700.0
2012-03-30 11:30:00,8.27,8.29,8.27,8.28,75000.0,7.2319,7.2494,7.2319,7.2407,75000.0
2012-03-30 11:35:00,8.29,8.3,8.28,8.28,95800.0,7.2494,7.2582,7.2407,7.2407,95800.0
2012-03-30 11:40:00,8.28,8.29,8.28,8.29,14900.0,7.2407,7.2494,7.2407,7.2494,14900.0
2012-03-30 11:45:00,8.29,8.29,8.26,8.28,115600.0,7.2494,7.2494,7.2232,7.2407,115600.0
2012-03-30 11:50:00,8.28,8.29,8.28,8.28,49700.0,7.2407,7.2494,7.2407,7.2407,49700.0
2012-03-30 11:55:00,8.28,8.29,8.28,8.28,13500.0,7.2407,7.2494,7.2407,7.2407,13500.0
2012-03-30 12:00:00,8.29,8.29,8.28,8.28,9200.0,7.2494,7.2494,7.2407,7.2407,9200.0
2012-03-30 12:05:00,8.29,8.29,8.28,8.28,10800.0,7.2494,7.2494,7.2407,7.2407,10800.0
2012-03-30 12:10:00,8.28,8.29,8.26,8.27,226700.0,7.2407,7.2494,7.2232,7.2319,226700.0
2012-03-30 12:15:00,8.27,8.27,8.23,8.24,254100.0,7.2319,7.2319,7.197,7.2057,254100.0
2012-03-30 12:20:00,8.25,8.25,8.22,8.23,88100.0,7.2144,7.2144,7.1882,7.197,88100.0
2012-03-30 12:25:00,8.24,8.24,8.23,8.24,15900.0,7.2057,7.2057,7.197,7.2057,15900.0
2012-03-30 12:30:00,8.24,8.24,8.23,8.24,18900.0,7.2057,7.2057,7.197,7.2057,18900.0
2012-03-30 12:35:00,8.23,8.24,8.23,8.23,12800.0,7.197,7.2057,7.197,7.197,12800.0
2012-03-30 12:40:00,8.24,8.24,8.23,8.24,25200.0,7.2057,7.2057,7.197,7.2057,25200.0
2012-03-30 12:45:00,8.24,8.25,8.23,8.24,55300.0,7.2057,7.2144,7.197,7.2057,55300.0
2012-03-30 12:50:00,8.25,8.25,8.24,8.25,12200.0,7.2144,7.2144,7.2057,7.2144,12200.0
2012-03-30 12:55:00,8.24,8.25,8.24,8.24,6800.0,7.2057,7.2144,7.2057,7.2057,6800.0
2012-03-30 13:00:00,8.24,8.25,8.24,8.24,4000.0,7.2057,7.2144,7.2057,7.2057,4000.0
2012-03-30 13:05:00,8.24,8.25,8.24,8.24,13300.0,7.2057,7.2144,7.2057,7.2057,13300.0
2012-03-30 13:10:00,8.25,8.25,8.24,8.24,10600.0,7.2144,7.2144,7.2057,7.2057,10600.0
2012-03-30 13:15:00,8.24,8.25,8.24,8.24,8200.0,7.2057,7.2144,7.2057,7.2057,8200.0
2012-03-30 13:20:00,8.25,8.25,8.24,8.24,35400.0,7.2144,7.2144,7.2057,7.2057,35400.0
2012-03-30 13:25:00,8.24,8.26,8.24,8.24,105400.0,7.2057,7.2232,7.2057,7.2057,105400.0
2012-03-30 13:30:00,8.25,8.25,8.24,8.24,13500.0,7.2144,7.2144,7.2057,7.2057,13500.0
2012-03-30 13:35:00,8.25,8.25,8.24,8.25,10700.0,7.2144,7.2144,7.2057,7.2144,10700.0
2012-03-30 13:40:00,8.24,8.25,8.24,8.24,8300.0,7.2057,7.2144,7.2057,7.2057,8300.0
2012-03-30 13:45:00,8.25,8.25,8.24,8.24,29600.0,7.2144,7.2144,7.2057,7.2057,29600.0
2012-03-30 13:50:00,8.25,8.25,8.24,8.24,50300.0,7.2144,7.2144,7.2057,7.2057,50300.0
2012-03-30 13:55:00,8.24,8.25,8.24,8.24,31100.0,7.2057,7.2144,7.2057,7.2057,31100.0
2012-03-30 14:00:00,8.24,8.25,8.24,8.24,35000.0,7.2057,7.2144,7.2057,7.2057,35000.0
2012-03-30 14:05:00,8.25,8.25,8.23,8.23,165400.0,7.2144,7.2144,7.197,7.197,165400.0
2012-03-30 14:10:00,8.24,8.24,8.23,8.23,18400.0,7.2057,7.2057,7.197,7.197,18400.0
2012-03-30 14:15:00,8.23,8.24,8.23,8.23,34800.0,7.197,7.2057,7.197,7.197,34800.0
2012-03-30 14:20:00,8.23,8.24,8.23,8.23,22000.0,7.197,7.2057,7.197,7.197,22000.0
2012-03-30 14:25:00,8.23,8.24,8.23,8.23,27700.0,7.197,7.2057,7.197,7.197,27700.0
2012-03-30 14:30:00,8.24,8.24,8.22,8.22,62600.0,7.2057,7.2057,7.1882,7.1882,62600.0
2012-03-30 14:35:00,8.22,8.23,8.22,8.22,57000.0,7.1882,7.197,7.1882,7.1882,57000.0
2012-03-30 14:40:00,8.23,8.24,8.22,8.24,104200.0,7.197,7.2057,7.1882,7.2057,104200.0
2012-03-30 14:45:00,8.24,8.24,8.23,8.24,33600.0,7.2057,7.2057,7.197,7.2057,33600.0
2012-03-30 14:50:00,8.24,8.24,8.22,8.22,102400.0,7.2057,7.2057,7.1882,7.1882,102400.0
2012-03-30 14:55:00,8.22,8.23,8.2,8.21,115900.0,7.1882,7.197,7.1707,7.1795,115900.0
2012-03-30 15:00:00,8.2,8.21,8.2,8.2,39300.0,7.1707,7.1795,7.1707,7.1707,39300.0
2012-03-30 15:05:00,8.2,8.21,8.18,8.19,208700.0,7.1707,7.1795,7.1532,7.162,208700.0
2012-03-30 15:10:00,8.19,8.2,8.18,8.19,115000.0,7.162,7.1707,7.1532,7.162,115000.0
2012-03-30 15:15:00,8.18,8.19,8.18,8.19,109800.0,7.1532,7.162,7.1532,7.162,109800.0
2012-03-30 15:20:00,8.19,8.19,8.16,8.18,386500.0,7.162,7.162,7.1357,7.1532,386500.0
2012-03-30 15:25:00,8.18,8.18,8.17,8.17,67300.0,7.1532,7.1532,7.1445,7.1445,67300.0
2012-03-30 15:30:00,8.17,8.2,8.16,8.19,165300.0,7.1445,7.1707,7.1357,7.162,165300.0
2012-03-30 15:35:00,8.2,8.21,8.19,8.2,136800.0,7.1707,7.1795,7.162,7.1707,136800.0
2012-03-30 15:40:00,8.2,8.22,8.2,8.21,225400.0,7.1707,7.1882,7.1707,7.1795,225400.0
2012-03-30 15:45:00,8.21,8.21,8.19,8.2,236900.0,7.1795,7.1795,7.162,7.1707,236900.0
2012-03-30 15:50:00,8.2,8.21,8.2,8.2,122700.0,7.1707,7.1795,7.1707,7.1707,122700.0
2012-03-30 15:55:00,8.21,8.25,8.2,8.23,1214600.0,7.1795,7.2144,7.1707,7.197,1214600.0
2012-04-02 09:30:00,8.22,8.26,8.19,8.21,176500.0,7.1882,7.2232,7.162,7.1795,176500.0
2012-04-02 09:35:00,8.21,8.21,8.15,8.17,64200.0,7.1795,7.1795,7.127,7.1445,64200.0
2012-04-02 09:40:00,8.18,8.22,8.17,8.18,185200.0,7.1532,7.1882,7.1445,7.1532,185200.0
2012-04-02 09:45:00,8.18,8.24,8.18,8.21,338300.0,7.1532,7.2057,7.1532,7.1795,338300.0
2012-04-02 09:50:00,8.21,8.21,8.18,8.18,67600.0,7.1795,7.1795,7.1532,7.1532,67600.0
2012-04-02 09:55:00,8.18,8.19,8.17,8.19,112500.0,7.1532,7.162,7.1445,7.162,112500.0
2012-04-02 10:00:00,8.19,8.23,8.18,8.23,144200.0,7.162,7.197,7.1532,7.197,144200.0
2012-04-02 10:05:00,8.23,8.26,8.22,8.25,240500.0,7.197,7.2232,7.1882,7.2144,240500.0
2012-04-02 10:10:00,8.25,8.29,8.25,8.27,98400.0,7.2144,7.2494,7.2144,7.2319,98400.0
2012-04-02 10:15:00,8.28,8.28,8.27,8.28,40100.0,7.2407,7.2407,7.2319,7.2407,40100.0
2012-04-02 10:20:00,8.27,8.28,8.27,8.27,46500.0,7.2319,7.2407,7.2319,7.2319,46500.0
2012-04-02 10:25:00,8.27,8.29,8.27,8.28,215900.0,7.2319,7.2494,7.2319,7.2407,215900.0
2012-04-02 10:30:00,8.28,8.31,8.27,8.27,627100.0,7.2407,7.2669,7.2319,7.2319,627100.0
2012-04-02 10:35:00,8.27,8.28,8.25,8.27,278000.0,7.2319,7.2407,7.2144,7.2319,278000.0
2012-04-02 10:40:00,8.27,8.28,8.23,8.27,444600.0,7.2319,7.2407,7.197,7.2319,444600.0
2012-04-02 10:45:00,8.27,8.28,8.24,8.25,285800.0,7.2319,7.2407,7.2057,7.2144,285800.0
2012-04-02 10:50:00,8.24,8.26,8.23,8.23,82700.0,7.2057,7.2232,7.197,7.197,82700.0
2012-04-02 10:55:00,8.23,8.24,8.21,8.23,155900.0,7.197,7.2057,7.1795,7.197,155900.0
2012-04-02 11:00:00,8.22,8.26,8.22,8.24,104100.0,7.1882,7.2232,7.1882,7.2057,104100.0
2012-04-02 11:05:00,8.23,8.26,8.22,8.25,130000.0,7.197,7.2232,7.1882,7.2144,130000.0
2012-04-02 11:10:00,8.26,8.28,8.24,8.26,225100.0,7.2232,7.2407,7.2057,7.2232,225100.0
2012-04-02 11:15:00,8.26,8.26,8.25,8.25,25500.0,7.2232,7.2232,7.2144,7.2144,25500.0
2012-04-02 11:20:00,8.25,8.26,8.25,8.25,41200.0,7.2144,7.2232,7.2144,7.2144,41200.0
2012-04-02 11:25:00,8.25,8.28,8.25,8.28,128000.0,7.2144,7.2407,7.2144,7.2407,128000.0
2012-04-02 11:30:00,8.27,8.28,8.27,8.28,28400.0,7.2319,7.2407,7.2319,7.2407,28400.0
2012-04-02 11:35:00,8.27,8.28,8.27,8.27,61800.0,7.2319,7.2407,7.2319,7.2319,61800.0
2012-04-02 11:40:00,8.27,8.28,8.27,8.28,51300.0,7.2319,7.2407,7.2319,7.2407,51300.0
2012-04-02 11:45:00,8.27,8.32,8.27,8.32,160300.0,7.2319,7.2757,7.2319,7.2757,160300.0
2012-04-02 11:50:00,8.32,8.32,8.31,8.32,46000.0,7.2757,7.2757,7.2669,7.2757,46000.0
2012-04-02 11:55:00,8.31,8.32,8.31,8.31,45900.0,7.2669,7.2757,7.2669,7.2669,45900.0
2012-04-02 12:00:00,8.31,8.32,8.31,8.32,72900.0,7.2669,7.2757,7.2669,7.2757,72900.0
2012-04-02 12:05:00,8.32,8.33,8.31,8.33,139200.0,7.2757,7.2844,7.2669,7.2844,139200.0
2012-04-02 12:10:00,8.32,8.33,8.32,8.32,30600.0,7.2757,7.2844,7.2757,7.2757,30600.0
2012-04-02 12:15:00,8.32,8.33,8.3,8.3,84400.0,7.2757,7.2844,7.2582,7.2582,84400.0
2012-04-02 12:20:00,8.3,8.31,8.3,8.3,41500.0,7.2582,7.2669,7.2582,7.2582,41500.0
2012-04-02 12:25:00,8.3,8.31,8.29,8.29,66400.0,7.2582,7.2669,7.2494,7.2494,66400.0
2012-04-02 12:30:00,8.29,8.29,8.27,8.27,79300.0,7.2494,7.2494,7.2319,7.2319,79300.0
2012-04-02 12:35:00,8.27,8.28,8.27,8.28,38400.0,7.2319,7.2407,7.2319,7.2407,38400.0
2012-04-02 12:40:00,8.27,8.28,8.27,8.28,28300.0,7.2319,7.2407,7.2319,7.2407,28300.0
2012-04-02 12:45:00,8.27,8.28,8.27,8.27,20200.0,7.2319,7.2407,7.2319,7.2319,20200.0
2012-04-02 12:50:00,8.27,8.28,8.27,8.28,65100.0,7.2319,7.2407,7.2319,7.2407,65100.0
2012-04-02 12:55:00,8.27,8.28,8.27,8.27,102400.0,7.2319,7.2407,7.2319,7.2319,102400.0
2012-04-02 13:00:00,8.27,8.28,8.27,8.27,75300.0,7.2319,7.2407,7.2319,7.2319,75300.0
2012-04-02 13:05:00,8.27,8.29,8.27,8.28,61500.0,7.2319,7.2494,7.2319,7.2407,61500.0
2012-04-02 13:10:00,8.28,8.29,8.27,8.27,52400.0,7.2407,7.2494,7.2319,7.2319,52400.0
2012-04-02 13:15:00,8.28,8.28,8.27,8.28,38100.0,7.2407,7.2407,7.2319,7.2407,38100.0
2012-04-02 13:20:00,8.27,8.28,8.27,8.28,25500.0,7.2319,7.2407,7.2319,7.2407,25500.0
2012-04-02 13:25:00,8.27,8.28,8.27,8.28,23200.0,7.2319,7.2407,7.2319,7.2407,23200.0
2012-04-02 13:30:00,8.27,8.28,8.27,8.27,41600.0,7.2319,7.2407,7.2319,7.2319,41600.0
2012-04-02 13:35:00,8.27,8.28,8.27,8.27,91600.0,7.2319,7.2407,7.2319,7.2319,91600.0
2012-04-02 13:40:00,8.27,8.28,8.27,8.28,24800.0,7.2319,7.2407,7.2319,7.2407,24800.0
2012-04-02 13:45:00,8.27,8.28,8.27,8.28,84300.0,7.2319,7.2407,7.2319,7.2407,84300.0
2012-04-02 13:50:00,8.28,8.29,8.27,8.27,62300.0,7.2407,7.2494,7.2319,7.2319,62300.0
2012-04-02 13:55:00,8.27,8.28,8.27,8.27,46700.0,7.2319,7.2407,7.2319,7.2319,46700.0
2012-04-02 14:00:00,8.27,8.28,8.27,8.28,30100.0,7.2319,7.2407,7.2319,7.2407,30100.0
2012-04-02 14:05:00,8.27,8.28,8.27,8.28,41400.0,7.2319,7.2407,7.2319,7.2407,41400.0
2012-04-02 14:10:00,8.27,8.28,8.26,8.27,83900.0,7.2319,7.2407,7.2232,7.2319,83900.0
2012-04-02 14:15:00,8.26,8.27,8.26,8.27,35500.0,7.2232,7.2319,7.2232,7.2319,35500.0
2012-04-02 14:20:00,8.26,8.27,8.26,8.27,66300.0,7.2232,7.2319,7.2232,7.2319,66300.0
2012-04-02 14:25:00,8.25,8.26,8.25,8.25,51600.0,7.2144,7.2232,7.2144,7.2144,51600.0
2012-04-02 14:30:00,8.25,8.26,8.25,8.25,33500.0,7.2144,7.2232,7.2144,7.2144,33500.0
2012-04-02 14:35:00,8.25,8.27,8.25,8.26,159800.0,7.2144,7.2319,7.2144,7.2232,159800.0
2012-04-02 14:40:00,8.27,8.28,8.26,8.27,161700.0,7.2319,7.2407,7.2232,7.2319,161700.0
2012-04-02 14:45:00,8.27,8.27,8.26,8.27,52700.0,7.2319,7.2319,7.2232,7.2319,52700.0
2012-04-02 14:50:00,8.26,8.27,8.26,8.27,32600.0,7.2232,7.2319,7.2232,7.2319,32600.0
2012-04-02 14:55:00,8.27,8.27,8.26,8.27,45700.0,7.2319,7.2319,7.2232,7.2319,45700.0
2012-04-02 15:00:00,8.26,8.28,8.26,8.28,86000.0,7.2232,7.2407,7.2232,7.2407,86000.0
2012-04-02 15:05:00,8.27,8.28,8.27,8.28,43000.0,7.2319,7.2407,7.2319,7.2407,43000.0
2012-04-02 15:10:00,8.27,8.3,8.27,8.3,115200.0,7.2319,7.2582,7.2319,7.2582,115200.0
2012-04-02 15:15:00,8.3,8.3,8.28,8.29,122000.0,7.2582,7.2582,7.2407,7.2494,122000.0
2012-04-02 15:20:00,8.28,8.29,8.27,8.27,88400.0,7.2407,7.2494,7.2319,7.2319,88400.0
2012-04-02 15:25:00,8.27,8.28,8.26,8.27,114100.0,7.2319,7.2407,7.2232,7.2319,114100.0
2012-04-02 15:30:00,8.27,8.27,8.26,8.26,86300.0,7.2319,7.2319,7.2232,7.2232,86300.0
2012-04-02 15:35:00,8.26,8.27,8.24,8.25,124800.0,7.2232,7.2319,7.2057,7.2144,124800.0
2012-04-02 15:40:00,8.25,8.25,8.24,8.25,92600.0,7.2144,7.2144,7.2057,7.2144,92600.0
2012-04-02 15:45:00,8.25,8.26,8.22,8.22,253300.0,7.2144,7.2232,7.1882,7.1882,253300.0
2012-04-02 15:50:00,8.22,8.26,8.22,8.26,189700.0,7.1882,7.2232,7.1882,7.2232,189700.0
2012-04-02 15:55:00,8.26,8.26,8.23,8.26,556300.0,7.2232,7.2232,7.197,7.2232,556300.0
2012-04-03 09:30:00,8.25,8.29,8.19,8.26,141700.0,7.2144,7.2494,7.162,7.2232,141700.0
2012-04-03 09:35:00,8.26,8.34,8.26,8.33,237300.0,7.2232,7.2931,7.2232,7.2844,237300.0
2012-04-03 09:40:00,8.33,8.33,8.27,8.28,226500.0,7.2844,7.2844,7.2319,7.2407,226500.0
2012-04-03 09:45:00,8.29,8.31,8.25,8.3,156300.0,7.2494,7.2669,7.2144,7.2582,156300.0
2012-04-03 09:50:00,8.3,8.33,8.29,8.29,237300.0,7.2582,7.2844,7.2494,7.2494,237300.0
2012-04-03 09:55:00,8.29,8.29,8.25,8.26,115700.0,7.2494,7.2494,7.2144,7.2232,115700.0
2012-04-03 10:00:00,8.25,8.27,8.24,8.27,137400.0,7.2144,7.2319,7.2057,7.2319,137400.0
2012-04-03 10:05:00,8.27,8.28,8.25,8.27,225900.0,7.2319,7.2407,7.2144,7.2319,225900.0
2012-04-03 10:10:00,8.27,8.27,8.25,8.25,16900.0,7.2319,7.2319,7.2144,7.2144,16900.0
2012-04-03 10:15:00,8.25,8.26,8.21,8.21,208000.0,7.2144,7.2232,7.1795,7.1795,208000.0
2012-04-03 10:20:00,8.21,8.23,8.21,8.22,40100.0,7.1795,7.197,7.1795,7.1882,40100.0
2012-04-03 10:25:00,8.23,8.24,8.21,8.23,106000.0,7.197,7.2057,7.1795,7.197,106000.0
2012-04-03 10:30:00,8.23,8.26,8.21,8.25,429200.0,7.197,7.2232,7.1795,7.2144,429200.0
2012-04-03 10:35:00,8.25,8.26,8.25,8.26,39600.0,7.2144,7.2232,7.2144,7.2232,39600.0
2012-04-03 10:40:00,8.26,8.28,8.24,8.25,335100.0,7.2232,7.2407,7.2057,7.2144,335100.0
2012-04-03 10:45:00,8.25,8.25,8.23,8.23,36500.0,7.2144,7.2144,7.197,7.197,36500.0
2012-04-03 10:50:00,8.23,8.24,8.22,8.24,85500.0,7.197,7.2057,7.1882,7.2057,85500.0
2012-04-03 10:55:00,8.24,8.25,8.24,8.25,25900.0,7.2057,7.2144,7.2057,7.2144,25900.0
2012-04-03 11:00:00,8.25,8.25,8.23,8.23,35600.0,7.2144,7.2144,7.197,7.197,35600.0
2012-04-03 11:05:00,8.23,8.24,8.22,8.23,88100.0,7.197,7.2057,7.1882,7.197,88100.0
2012-04-03 11:10:00,8.22,8.24,8.21,8.22,92000.0,7.1882,7.2057,7.1795,7.1882,92000.0
2012-04-03 11:15:00,8.22,8.23,8.21,8.21,24400.0,7.1882,7.197,7.1795,7.1795,24400.0
2012-04-03 11:20:00,8.21,8.22,8.19,8.19,53900.0,7.1795,7.1882,7.162,7.162,53900.0
2012-04-03 11:25:00,8.19,8.21,8.19,8.2,48400.0,7.162,7.1795,7.162,7.1707,48400.0
2012-04-03 11:30:00,8.19,8.21,8.19,8.21,50400.0,7.162,7.1795,7.162,7.1795,50400.0
2012-04-03 11:35:00,8.2,8.21,8.19,8.2,42300.0,7.1707,7.1795,7.162,7.1707,42300.0
2012-04-03 11:40:00,8.2,8.21,8.2,8.21,12100.0,7.1707,7.1795,7.1707,7.1795,12100.0
2012-04-03 11:45:00,8.21,8.21,8.18,8.2,189800.0,7.1795,7.1795,7.1532,7.1707,189800.0
2012-04-03 11:50:00,8.2,8.21,8.18,8.19,148100.0,7.1707,7.1795,7.1532,7.162,148100.0
2012-04-03 11:55:00,8.19,8.19,8.17,8.17,58000.0,7.162,7.162,7.1445,7.1445,58000.0
2012-04-03 12:00:00,8.17,8.18,8.17,8.17,18900.0,7.1445,7.1532,7.1445,7.1445,18900.0
2012-04-03 12:05:00,8.17,8.18,8.15,8.17,191900.0,7.1445,7.1532,7.127,7.1445,191900.0
2012-04-03 12:10:00,8.17,8.17,8.16,8.17,31500.0,7.1445,7.1445,7.1357,7.1445,31500.0
2012-04-03 12:15:00,8.16,8.19,8.16,8.18,59800.0,7.1357,7.162,7.1357,7.1532,59800.0
2012-04-03 12:20:00,8.18,8.19,8.17,8.18,126500.0,7.1532,7.162,7.1445,7.1532,126500.0
2012-04-03 12:25:00,8.18,8.19,8.18,8.19,20300.0,7.1532,7.162,7.1532,7.162,20300.0
2012-04-03 12:30:00,8.19,8.19,8.18,8.18,9300.0,7.162,7.162,7.1532,7.1532,9300.0
2012-04-03 12:35:00,8.19,8.19,8.18,8.18,27400.0,7.162,7.162,7.1532,7.1532,27400.0
2012-04-03 12:40:00,8.18,8.2,8.18,8.2,45100.0,7.1532,7.1707,7.1532,7.1707,45100.0
2012-04-03 12:45:00,8.2,8.21,8.19,8.2,60800.0,7.1707,7.1795,7.162,7.1707,60800.0
2012-04-03 12:50:00,8.21,8.22,8.21,8.22,46400.0,7.1795,7.1882,7.1795,7.1882,46400.0
2012-04-03 12:55:00,8.21,8.22,8.21,8.21,11200.0,7.1795,7.1882,7.1795,7.1795,11200.0
2012-04-03 13:00:00,8.21,8.22,8.21,8.21,25800.0,7.1795,7.1882,7.1795,7.1795,25800.0
2012-04-03 13:05:00,8.22,8.22,8.21,8.21,23900.0,7.1882,7.1882,7.1795,7.1795,23900.0
2012-04-03 13:10:00,8.21,8.22,8.21,8.21,45000.0,7.1795,7.1882,7.1795,7.1795,45000.0
2012-04-03 13:15:00,8.21,8.22,8.21,8.22,21600.0,7.1795,7.1882,7.1795,7.1882,21600.0
2012-04-03 13:20:00,8.21,8.22,8.2,8.22,90200.0,7.1795,7.1882,7.1707,7.1882,90200.0
2012-04-03 13:25:00,8.21,8.22,8.21,8.22,27500.0,7.1795,7.1882,7.1795,7.1882,27500.0
2012-04-03 13:30:00,8.21,8.22,8.21,8.21,17700.0,7.1795,7.1882,7.1795,7.1795,17700.0
2012-04-03 13:35:00,8.22,8.22,8.21,8.21,10000.0,7.1882,7.1882,7.1795,7.1795,10000.0
2012-04-03 13:40:00,8.21,8.22,8.21,8.21,40600.0,7.1795,7.1882,7.1795,7.1795,40600.0
2012-04-03 13:45:00,8.21,8.22,8.21,8.22,10200.0,7.1795,7.1882,7.1795,7.1882,10200.0
2012-04-03 13:50:00,8.21,8.23,8.21,8.23,67700.0,7.1795,7.197,7.1795,7.197,67700.0
2012-04-03 13:55:00,8.23,8.25,8.23,8.23,70600.0,7.197,7.2144,7.197,7.197,70600.0
2012-04-03 14:00:00,8.24,8.24,8.2,8.2,180900.0,7.2057,7.2057,7.1707,7.1707,180900.0
2012-04-03 14:05:00,8.2,8.23,8.2,8.21,131400.0,7.1707,7.197,7.1707,7.1795,131400.0
2012-04-03 14:10:00,8.21,8.24,8.2,8.24,173600.0,7.1795,7.2057,7.1707,7.2057,173600.0
2012-04-03 14:15:00,8.23,8.24,8.21,8.24,199300.0,7.197,7.2057,7.1795,7.2057,199300.0
2012-04-03 14:20:00,8.24,8.24,8.22,8.24,76100.0,7.2057,7.2057,7.1882,7.2057,76100.0
2012-04-03 14:25:00,8.25,8.25,8.22,8.22,58400.0,7.2144,7.2144,7.1882,7.1882,58400.0
2012-04-03 14:30:00,8.22,8.22,8.2,8.21,68100.0,7.1882,7.1882,7.1707,7.1795,68100.0
2012-04-03 14:35:00,8.21,8.21,8.18,8.19,85000.0,7.1795,7.1795,7.1532,7.162,85000.0
2012-04-03 14:40:00,8.19,8.21,8.18,8.21,63100.0,7.162,7.1795,7.1532,7.1795,63100.0
2012-04-03 14:45:00,8.21,8.21,8.19,8.2,35400.0,7.1795,7.1795,7.162,7.1707,35400.0
2012-04-03 14:50:00,8.2,8.21,8.2,8.21,64200.0,7.1707,7.1795,7.1707,7.1795,64200.0
2012-04-03 14:55:00,8.21,8.22,8.19,8.2,46100.0,7.1795,7.1882,7.162,7.1707,46100.0
2012-04-03 15:00:00,8.2,8.2,8.19,8.19,11600.0,7.1707,7.1707,7.162,7.162,11600.0
2012-04-03 15:05:00,8.2,8.2,8.19,8.2,34800.0,7.1707,7.1707,7.162,7.1707,34800.0
2012-04-03 15:10:00,8.2,8.21,8.19,8.21,33400.0,7.1707,7.1795,7.162,7.1795,33400.0
2012-04-03 15:15:00,8.21,8.22,8.2,8.21,41200.0,7.1795,7.1882,7.1707,7.1795,41200.0
2012-04-03 15:20:00,8.21,8.21,8.19,8.21,91200.0,7.1795,7.1795,7.162,7.1795,91200.0
2012-04-03 15:25:00,8.2,8.21,8.18,8.19,61700.0,7.1707,7.1795,7.1532,7.162,61700.0
2012-04-03 15:30:00,8.19,8.21,8.18,8.2,244700.0,7.162,7.1795,7.1532,7.1707,244700.0
2012-04-03 15:35:00,8.2,8.21,8.19,8.2,204500.0,7.1707,7.1795,7.162,7.1707,204500.0
2012-04-03 15:40:00,8.2,8.21,8.19,8.2,74700.0,7.1707,7.1795,7.162,7.1707,74700.0
2012-04-03 15:45:00,8.2,8.22,8.19,8.2,212400.0,7.1707,7.1882,7.162,7.1707,212400.0
2012-04-03 15:50:00,8.2,8.21,8.19,8.2,611900.0,7.1707,7.1795,7.162,7.1707,611900.0
2012-04-03 15:55:00,8.2,8.22,8.19,8.2,1797900.0,7.1707,7.1882,7.162,7.1707,1797900.0
2012-04-04 09:30:00,8.32,8.41,8.3,8.4,661100.0,7.2757,7.3544,7.2582,7.3456,661100.0
2012-04-04 09:35:00,8.41,8.45,8.38,8.43,536100.0,7.3544,7.3893,7.3281,7.3718,536100.0
2012-04-04 09:40:00,8.43,8.5,8.42,8.49,396300.0,7.3718,7.4331,7.3631,7.4243,396300.0
2012-04-04 09:45:00,8.5,8.5,8.43,8.44,176000.0,7.4331,7.4331,7.3718,7.3806,176000.0
2012-04-04 09:50:00,8.44,8.47,8.42,8.45,454700.0,7.3806,7.4068,7.3631,7.3893,454700.0
2012-04-04 09:55:00,8.45,8.46,8.44,8.44,153700.0,7.3893,7.3981,7.3806,7.3806,153700.0
2012-04-04 10:00:00,8.44,8.45,8.42,8.44,112100.0,7.3806,7.3893,7.3631,7.3806,112100.0
2012-04-04 10:05:00,8.43,8.44,8.38,8.38,233700.0,7.3718,7.3806,7.3281,7.3281,233700.0
2012-04-04 10:10:00,8.38,8.39,8.35,8.38,117400.0,7.3281,7.3369,7.3019,7.3281,117400.0
2012-04-04 10:15:00,8.37,8.38,8.37,8.37,110100.0,7.3194,7.3281,7.3194,7.3194,110100.0
2012-04-04 10:20:00,8.37,8.37,8.36,8.36,39200.0,7.3194,7.3194,7.3106,7.3106,39200.0
2012-04-04 10:25:00,8.36,8.37,8.33,8.34,122200.0,7.3106,7.3194,7.2844,7.2931,122200.0
2012-04-04 10:30:00,8.34,8.38,8.33,8.34,366300.0,7.2931,7.3281,7.2844,7.2931,366300.0
2012-04-04 10:35:00,8.34,8.34,8.33,8.34,222800.0,7.2931,7.2931,7.2844,7.2931,222800.0
2012-04-04 10:40:00,8.34,8.36,8.34,8.35,136000.0,7.2931,7.3106,7.2931,7.3019,136000.0
2012-04-04 10:45:00,8.35,8.35,8.33,8.35,82600.0,7.3019,7.3019,7.2844,7.3019,82600.0
2012-04-04 10:50:00,8.35,8.35,8.34,8.34,111300.0,7.3019,7.3019,7.2931,7.2931,111300.0
2012-04-04 10:55:00,8.34,8.35,8.34,8.34,37700.0,7.2931,7.3019,7.2931,7.2931,37700.0
2012-04-04 11:00:00,8.34,8.35,8.33,8.34,128000.0,7.2931,7.3019,7.2844,7.2931,128000.0
2012-04-04 11:05:00,8.34,8.35,8.34,8.35,40300.0,7.2931,7.3019,7.2931,7.3019,40300.0
2012-04-04 11:10:00,8.35,8.38,8.34,8.36,477900.0,7.3019,7.3281,7.2931,7.3106,477900.0
2012-04-04 11:15:00,8.37,8.37,8.35,8.37,106200.0,7.3194,7.3194,7.3019,7.3194,106200.0
2012-04-04 11:20:00,8.37,8.38,8.36,8.38,220700.0,7.3194,7.3281,7.3106,7.3281,220700.0
2012-04-04 11:25:00,8.38,8.39,8.37,8.37,110900.0,7.3281,7.3369,7.3194,7.3194,110900.0
2012-04-04 11:30:00,8.37,8.39,8.37,8.39,324300.0,7.3194,7.3369,7.3194,7.3369,324300.0
2012-04-04 11:35:00,8.38,8.39,8.37,8.38,43600.0,7.3281,7.3369,7.3194,7.3281,43600.0
2012-04-04 11:40:00,8.38,8.39,8.37,8.38,113500.0,7.3281,7.3369,7.3194,7.3281,113500.0
2012-04-04 11:45:00,8.38,8.38,8.37,8.37,72700.0,7.3281,7.3281,7.3194,7.3194,72700.0
2012-04-04 11:50:00,8.37,8.38,8.36,8.36,67900.0,7.3194,7.3281,7.3106,7.3106,67900.0
2012-04-04 11:55:00,8.36,8.38,8.35,8.37,167300.0,7.3106,7.3281,7.3019,7.3194,167300.0
2012-04-04 12:00:00,8.37,8.37,8.35,8.35,54800.0,7.3194,7.3194,7.3019,7.3019,54800.0
2012-04-04 12:05:00,8.36,8.36,8.35,8.36,8200.0,7.3106,7.3106,7.3019,7.3106,8200.0
2012-04-04 12:10:00,8.35,8.38,8.35,8.38,71600.0,7.3019,7.3281,7.3019,7.3281,71600.0
2012-04-04 12:15:00,8.38,8.38,8.36,8.36,139200.0,7.3281,7.3281,7.3106,7.3106,139200.0
2012-04-04 12:20:00,8.37,8.37,8.36,8.36,20300.0,7.3194,7.3194,7.3106,7.3106,20300.0
2012-04-04 12:25:00,8.36,8.37,8.35,8.36,147500.0,7.3106,7.3194,7.3019,7.3106,147500.0
2012-04-04 12:30:00,8.36,8.37,8.35,8.37,118200.0,7.3106,7.3194,7.3019,7.3194,118200.0
2012-04-04 12:35:00,8.37,8.37,8.36,8.36,54000.0,7.3194,7.3194,7.3106,7.3106,54000.0
2012-04-04 12:40:00,8.37,8.37,8.35,8.35,63900.0,7.3194,7.3194,7.3019,7.3019,63900.0
2012-04-04 12:45:00,8.35,8.36,8.35,8.36,43300.0,7.3019,7.3106,7.3019,7.3106,43300.0
2012-04-04 12:50:00,8.36,8.36,8.35,8.35,9500.0,7.3106,7.3106,7.3019,7.3019,9500.0
2012-04-04 12:55:00,8.36,8.36,8.35,8.36,12600.0,7.3106,7.3106,7.3019,7.3106,12600.0
2012-04-04 13:00:00,8.35,8.36,8.35,8.35,31700.0,7.3019,7.3106,7.3019,7.3019,31700.0
2012-04-04 13:05:00,8.35,8.36,8.35,8.35,28400.0,7.3019,7.3106,7.3019,7.3019,28400.0
2012-04-04 13:10:00,8.35,8.36,8.34,8.35,65200.0,7.3019,7.3106,7.2931,7.3019,65200.0
2012-04-04 13:15:00,8.35,8.36,8.35,8.36,36600.0,7.3019,7.3106,7.3019,7.3106,36600.0
2012-04-04 13:20:00,8.36,8.36,8.35,8.35,23200.0,7.3106,7.3106,7.3019,7.3019,23200.0
2012-04-04 13:25:00,8.36,8.36,8.35,8.36,27900.0,7.3106,7.3106,7.3019,7.3106,27900.0
2012-04-04 13:30:00,8.36,8.39,8.35,8.39,154100.0,7.3106,7.3369,7.3019,7.3369,154100.0
2012-04-04 13:35:00,8.39,8.39,8.37,8.37,143700.0,7.3369,7.3369,7.3194,7.3194,143700.0
2012-04-04 13:40:00,8.38,8.38,8.37,8.38,46800.0,7.3281,7.3281,7.3194,7.3281,46800.0
2012-04-04 13:45:00,8.38,8.39,8.37,8.38,48100.0,7.3281,7.3369,7.3194,7.3281,48100.0
2012-04-04 13:50:00,8.39,8.39,8.37,8.38,181900.0,7.3369,7.3369,7.3194,7.3281,181900.0
2012-04-04 13:55:00,8.38,8.39,8.37,8.37,149300.0,7.3281,7.3369,7.3194,7.3194,149300.0
2012-04-04 14:00:00,8.38,8.38,8.35,8.36,223800.0,7.3281,7.3281,7.3019,7.3106,223800.0
2012-04-04 14:05:00,8.36,8.37,8.35,8.37,102600.0,7.3106,7.3194,7.3019,7.3194,102600.0
2012-04-04 14:10:00,8.36,8.38,8.36,8.38,33900.0,7.3106,7.3281,7.3106,7.3281,33900.0
2012-04-04 14:15:00,8.37,8.38,8.36,8.38,76600.0,7.3194,7.3281,7.3106,7.3281,76600.0
2012-04-04 14:20:00,8.38,8.38,8.37,8.37,11700.0,7.3281,7.3281,7.3194,7.3194,11700.0
2012-04-04 14:25:00,8.37,8.38,8.37,8.38,11600.0,7.3194,7.3281,7.3194,7.3281,11600.0
2012-04-04 14:30:00,8.37,8.39,8.37,8.39,161400.0,7.3194,7.3369,7.3194,7.3369,161400.0
2012-04-04 14:35:00,8.39,8.41,8.38,8.4,272900.0,7.3369,7.3544,7.3281,7.3456,272900.0
2012-04-04 14:40:00,8.41,8.42,8.4,8.42,106800.0,7.3544,7.3631,7.3456,7.3631,106800.0
2012-04-04 14:45:00,8.42,8.42,8.41,8.42,37300.0,7.3631,7.3631,7.3544,7.3631,37300.0
2012-04-04 14:50:00,8.42,8.42,8.41,8.41,79900.0,7.3631,7.3631,7.3544,7.3544,79900.0
2012-04-04 14:55:00,8.42,8.42,8.4,8.42,216700.0,7.3631,7.3631,7.3456,7.3631,216700.0
2012-04-04 15:00:00,8.42,8.42,8.4,8.41,180500.0,7.3631,7.3631,7.3456,7.3544,180500.0
2012-04-04 15:05:00,8.41,8.43,8.4,8.42,357200.0,7.3544,7.3718,7.3456,7.3631,357200.0
2012-04-04 15:10:00,8.42,8.43,8.41,8.42,248000.0,7.3631,7.3718,7.3544,7.3631,248000.0
2012-04-04 15:15:00,8.42,8.43,8.41,8.42,131300.0,7.3631,7.3718,7.3544,7.3631,131300.0
2012-04-04 15:20:00,8.42,8.42,8.38,8.4,280600.0,7.3631,7.3631,7.3281,7.3456,280600.0
2012-04-04 15:25:00,8.4,8.41,8.39,8.41,117200.0,7.3456,7.3544,7.3369,7.3544,117200.0
2012-04-04 15:30:00,8.41,8.41,8.4,8.41,137100.0,7.3544,7.3544,7.3456,7.3544,137100.0
2012-04-04 15:35:00,8.41,8.42,8.4,8.42,152800.0,7.3544,7.3631,7.3456,7.3631,152800.0
2012-04-04 15:40:00,8.42,8.42,8.4,8.41,198600.0,7.3631,7.3631,7.3456,7.3544,198600.0
2012-04-04 15:45:00,8.4,8.4,8.38,8.39,225700.0,7.3456,7.3456,7.3281,7.3369,225700.0
2012-04-04 15:50:00,8.39,8.4,8.39,8.4,154700.0,7.3369,7.3456,7.3369,7.3456,154700.0
2012-04-04 15:55:00,8.39,8.4,8.38,8.39,570100.0,7.3369,7.3456,7.3281,7.3369,570100.0
2012-04-05 09:30:00,8.4,8.44,8.37,8.42,167800.0,7.3456,7.3806,7.3194,7.3631,167800.0
2012-04-05 09:35:00,8.41,8.47,8.39,8.47,229000.0,7.3544,7.4068,7.3369,7.4068,229000.0
2012-04-05 09:40:00,8.46,8.46,8.41,8.43,132400.0,7.3981,7.3981,7.3544,7.3718,132400.0
2012-04-05 09:45:00,8.42,8.43,8.41,8.42,84100.0,7.3631,7.3718,7.3544,7.3631,84100.0
2012-04-05 09:50:00,8.43,8.43,8.4,8.41,51900.0,7.3718,7.3718,7.3456,7.3544,51900.0
2012-04-05 09:55:00,8.4,8.41,8.37,8.38,116200.0,7.3456,7.3544,7.3194,7.3281,116200.0
2012-04-05 10:00:00,8.38,8.41,8.37,8.39,63500.0,7.3281,7.3544,7.3194,7.3369,63500.0
2012-04-05 10:05:00,8.39,8.41,8.38,8.4,46600.0,7.3369,7.3544,7.3281,7.3456,46600.0
2012-04-05 10:10:00,8.41,8.41,8.4,8.41,31100.0,7.3544,7.3544,7.3456,7.3544,31100.0
2012-04-05 10:15:00,8.4,8.42,8.4,8.41,58600.0,7.3456,7.3631,7.3456,7.3544,58600.0
2012-04-05 10:20:00,8.4,8.41,8.4,8.4,17500.0,7.3456,7.3544,7.3456,7.3456,17500.0
2012-04-05 10:25:00,8.41,8.42,8.4,8.42,51500.0,7.3544,7.3631,7.3456,7.3631,51500.0
2012-04-05 10:30:00,8.42,8.42,8.39,8.39,38100.0,7.3631,7.3631,7.3369,7.3369,38100.0
2012-04-05 10:35:00,8.39,8.39,8.35,8.38,317900.0,7.3369,7.3369,7.3019,7.3281,317900.0
2012-04-05 10:40:00,8.38,8.39,8.38,8.38,26300.0,7.3281,7.3369,7.3281,7.3281,26300.0
2012-04-05 10:45:00,8.39,8.39,8.37,8.37,43100.0,7.3369,7.3369,7.3194,7.3194,43100.0
2012-04-05 10:50:00,8.38,8.38,8.37,8.38,14100.0,7.3281,7.3281,7.3194,7.3281,14100.0
2012-04-05 10:55:00,8.37,8.38,8.37,8.37,30700.0,7.3194,7.3281,7.3194,7.3194,30700.0
2012-04-05 11:00:00,8.37,8.38,8.37,8.37,43300.0,7.3194,7.3281,7.3194,7.3194,43300.0
2012-04-05 11:05:00,8.38,8.38,8.36,8.37,159500.0,7.3281,7.3281,7.3106,7.3194,159500.0
2012-04-05 11:10:00,8.36,8.37,8.36,8.36,25100.0,7.3106,7.3194,7.3106,7.3106,25100.0
2012-04-05 11:15:00,8.36,8.37,8.34,8.34,87400.0,7.3106,7.3194,7.2931,7.2931,87400.0
2012-04-05 11:20:00,8.35,8.35,8.32,8.32,44200.0,7.3019,7.3019,7.2757,7.2757,44200.0
2012-04-05 11:25:00,8.33,8.34,8.31,8.33,126200.0,7.2844,7.2931,7.2669,7.2844,126200.0
2012-04-05 11:30:00,8.34,8.34,8.32,8.33,49500.0,7.2931,7.2931,7.2757,7.2844,49500.0
2012-04-05 11:35:00,8.33,8.33,8.31,8.31,23700.0,7.2844,7.2844,7.2669,7.2669,23700.0
2012-04-05 11:40:00,8.31,8.32,8.31,8.31,20000.0,7.2669,7.2757,7.2669,7.2669,20000.0
2012-04-05 11:45:00,8.31,8.33,8.31,8.33,64700.0,7.2669,7.2844,7.2669,7.2844,64700.0
2012-04-05 11:50:00,8.33,8.34,8.32,8.33,24000.0,7.2844,7.2931,7.2757,7.2844,24000.0
2012-04-05 11:55:00,8.34,8.36,8.34,8.35,39200.0,7.2931,7.3106,7.2931,7.3019,39200.0
2012-04-05 12:00:00,8.36,8.37,8.35,8.37,283600.0,7.3106,7.3194,7.3019,7.3194,283600.0
2012-04-05 12:05:00,8.37,8.38,8.35,8.35,175900.0,7.3194,7.3281,7.3019,7.3019,175900.0
2012-04-05 12:10:00,8.35,8.35,8.32,8.32,90700.0,7.3019,7.3019,7.2757,7.2757,90700.0
2012-04-05 12:15:00,8.32,8.33,8.32,8.32,82900.0,7.2757,7.2844,7.2757,7.2757,82900.0
2012-04-05 12:20:00,8.32,8.34,8.32,8.34,57700.0,7.2757,7.2931,7.2757,7.2931,57700.0
2012-04-05 12:25:00,8.34,8.35,8.32,8.33,48100.0,7.2931,7.3019,7.2757,7.2844,48100.0
2012-04-05 12:30:00,8.33,8.33,8.32,8.33,52700.0,7.2844,7.2844,7.2757,7.2844,52700.0
2012-04-05 12:35:00,8.33,8.33,8.32,8.32,12600.0,7.2844,7.2844,7.2757,7.2757,12600.0
2012-04-05 12:40:00,8.32,8.33,8.32,8.33,19700.0,7.2757,7.2844,7.2757,7.2844,19700.0
2012-04-05 12:45:00,8.33,8.33,8.32,8.32,23500.0,7.2844,7.2844,7.2757,7.2757,23500.0
2012-04-05 12:50:00,8.32,8.33,8.32,8.32,14600.0,7.2757,7.2844,7.2757,7.2757,14600.0
2012-04-05 12:55:00,8.32,8.33,8.32,8.32,11900.0,7.2757,7.2844,7.2757,7.2757,11900.0
2012-04-05 13:00:00,8.32,8.34,8.32,8.34,45000.0,7.2757,7.2931,7.2757,7.2931,45000.0
2012-04-05 13:05:00,8.34,8.34,8.33,8.34,10400.0,7.2931,7.2931,7.2844,7.2931,10400.0
2012-04-05 13:10:00,8.34,8.34,8.33,8.33,6700.0,7.2931,7.2931,7.2844,7.2844,6700.0
2012-04-05 13:15:00,8.33,8.35,8.33,8.35,73700.0,7.2844,7.3019,7.2844,7.3019,73700.0
2012-04-05 13:20:00,8.35,8.35,8.34,8.35,11800.0,7.3019,7.3019,7.2931,7.3019,11800.0
2012-04-05 13:25:00,8.35,8.35,8.34,8.34,11900.0,7.3019,7.3019,7.2931,7.2931,11900.0
2012-04-05 13:30:00,8.34,8.35,8.34,8.34,18100.0,7.2931,7.3019,7.2931,7.2931,18100.0
2012-04-05 13:35:00,8.35,8.35,8.34,8.35,84100.0,7.3019,7.3019,7.2931,7.3019,84100.0
2012-04-05 13:40:00,8.35,8.35,8.34,8.35,26800.0,7.3019,7.3019,7.2931,7.3019,26800.0
2012-04-05 13:45:00,8.35,8.35,8.32,8.33,118100.0,7.3019,7.3019,7.2757,7.2844,118100.0
2012-04-05 13:50:00,8.32,8.33,8.32,8.32,16300.0,7.2757,7.2844,7.2757,7.2757,16300.0
2012-04-05 13:55:00,8.32,8.34,8.31,8.34,265400.0,7.2757,7.2931,7.2669,7.2931,265400.0
2012-04-05 14:00:00,8.34,8.34,8.33,8.33,21900.0,7.2931,7.2931,7.2844,7.2844,21900.0
2012-04-05 14:05:00,8.33,8.34,8.32,8.32,35800.0,7.2844,7.2931,7.2757,7.2757,35800.0
2012-04-05 14:10:00,8.32,8.32,8.3,8.3,156300.0,7.2757,7.2757,7.2582,7.2582,156300.0
2012-04-05 14:15:00,8.3,8.31,8.29,8.3,67300.0,7.2582,7.2669,7.2494,7.2582,67300.0
2012-04-05 14:20:00,8.3,8.31,8.3,8.3,21300.0,7.2582,7.2669,7.2582,7.2582,21300.0
2012-04-05 14:25:00,8.3,8.31,8.3,8.3,74000.0,7.2582,7.2669,7.2582,7.2582,74000.0
2012-04-05 14:30:00,8.3,8.3,8.28,8.29,92900.0,7.2582,7.2582,7.2407,7.2494,92900.0
2012-04-05 14:35:00,8.29,8.3,8.29,8.29,8300.0,7.2494,7.2582,7.2494,7.2494,8300.0
2012-04-05 14:40:00,8.29,8.3,8.29,8.29,18100.0,7.2494,7.2582,7.2494,7.2494,18100.0
2012-04-05 14:45:00,8.29,8.31,8.29,8.3,135800.0,7.2494,7.2669,7.2494,7.2582,135800.0
2012-04-05 14:50:00,8.3,8.33,8.29,8.33,95600.0,7.2582,7.2844,7.2494,7.2844,95600.0
2012-04-05 14:55:00,8.33,8.33,8.31,8.31,30100.0,7.2844,7.2844,7.2669,7.2669,30100.0
2012-04-05 15:00:00,8.31,8.32,8.31,8.32,18400.0,7.2669,7.2757,7.2669,7.2757,18400.0
2012-04-05 15:05:00,8.32,8.32,8.31,8.31,24100.0,7.2757,7.2757,7.2669,7.2669,24100.0
2012-04-05 15:10:00,8.31,8.32,8.3,8.3,35200.0,7.2669,7.2757,7.2582,7.2582,35200.0
2012-04-05 15:15:00,8.3,8.31,8.3,8.3,32300.0,7.2582,7.2669,7.2582,7.2582,32300.0
2012-04-05 15:20:00,8.3,8.31,8.3,8.3,46500.0,7.2582,7.2669,7.2582,7.2582,46500.0
2012-04-05 15:25:00,8.31,8.32,8.3,8.3,137800.0,7.2669,7.2757,7.2582,7.2582,137800.0
2012-04-05 15:30:00,8.31,8.32,8.31,8.32,47900.0,7.2669,7.2757,7.2669,7.2757,47900.0
2012-04-05 15:35:00,8.32,8.32,8.31,8.31,47100.0,7.2757,7.2757,7.2669,7.2669,47100.0
2012-04-05 15:40:00,8.32,8.32,8.31,8.31,63500.0,7.2757,7.2757,7.2669,7.2669,63500.0
2012-04-05 15:45:00,8.31,8.32,8.31,8.31,62800.0,7.2669,7.2757,7.2669,7.2669,62800.0
2012-04-05 15:50:00,8.31,8.32,8.3,8.3,203500.0,7.2669,7.2757,7.2582,7.2582,203500.0
2012-04-05 15:55:00,8.31,8.31,8.3,8.3,238800.0,7.2669,7.2669,7.2582,7.2582,238800.0
2012-04-09 09:30:00,8.18,8.21,8.15,8.17,217600.0,7.1532,7.1795,7.127,7.1445,217600.0
2012-04-09 09:35:00,8.17,8.2,8.13,8.14,133500.0,7.1445,7.1707,7.1095,7.1183,133500.0
2012-04-09 09:40:00,8.14,8.19,8.13,8.19,136300.0,7.1183,7.162,7.1095,7.162,136300.0
2012-04-09 09:45:00,8.18,8.26,8.18,8.24,124100.0,7.1532,7.2232,7.1532,7.2057,124100.0
2012-04-09 09:50:00,8.25,8.26,8.22,8.25,84900.0,7.2144,7.2232,7.1882,7.2144,84900.0
2012-04-09 09:55:00,8.24,8.3,8.22,8.3,147800.0,7.2057,7.2582,7.1882,7.2582,147800.0
2012-04-09 10:00:00,8.3,8.3,8.28,8.29,58200.0,7.2582,7.2582,7.2407,7.2494,58200.0
2012-04-09 10:05:00,8.29,8.29,8.25,8.25,55700.0,7.2494,7.2494,7.2144,7.2144,55700.0
2012-04-09 10:10:00,8.25,8.26,8.24,8.24,32200.0,7.2144,7.2232,7.2057,7.2057,32200.0
2012-04-09 10:15:00,8.24,8.25,8.24,8.25,20100.0,7.2057,7.2144,7.2057,7.2144,20100.0
2012-04-09 10:20:00,8.25,8.25,8.23,8.24,69400.0,7.2144,7.2144,7.197,7.2057,69400.0
2012-04-09 10:25:00,8.24,8.25,8.21,8.22,81400.0,7.2057,7.2144,7.1795,7.1882,81400.0
2012-04-09 10:30:00,8.22,8.23,8.22,8.23,7600.0,7.1882,7.197,7.1882,7.197,7600.0
2012-04-09 10:35:00,8.22,8.23,8.21,8.21,31300.0,7.1882,7.197,7.1795,7.1795,31300.0
2012-04-09 10:40:00,8.22,8.22,8.21,8.21,25200.0,7.1882,7.1882,7.1795,7.1795,25200.0
2012-04-09 10:45:00,8.21,8.22,8.21,8.22,12100.0,7.1795,7.1882,7.1795,7.1882,12100.0
2012-04-09 10:50:00,8.21,8.24,8.21,8.24,219400.0,7.1795,7.2057,7.1795,7.2057,219400.0
2012-04-09 10:55:00,8.24,8.25,8.24,8.25,49900.0,7.2057,7.2144,7.2057,7.2144,49900.0
2012-04-09 11:00:00,8.24,8.25,8.22,8.22,71500.0,7.2057,7.2144,7.1882,7.1882,71500.0
2012-04-09 11:05:00,8.22,8.23,8.21,8.21,21300.0,7.1882,7.197,7.1795,7.1795,21300.0
2012-04-09 11:10:00,8.21,8.21,8.18,8.19,85300.0,7.1795,7.1795,7.1532,7.162,85300.0
2012-04-09 11:15:00,8.19,8.2,8.17,8.18,66900.0,7.162,7.1707,7.1445,7.1532,66900.0
2012-04-09 11:20:00,8.18,8.2,8.18,8.18,39900.0,7.1532,7.1707,7.1532,7.1532,39900.0
2012-04-09 11:25:00,8.18,8.19,8.17,8.18,28100.0,7.1532,7.162,7.1445,7.1532,28100.0
2012-04-09 11:30:00,8.19,8.21,8.18,8.19,62300.0,7.162,7.1795,7.1532,7.162,62300.0
2012-04-09 11:35:00,8.19,8.2,8.18,8.19,39900.0,7.162,7.1707,7.1532,7.162,39900.0
2012-04-09 11:40:00,8.19,8.2,8.19,8.19,13900.0,7.162,7.1707,7.162,7.162,13900.0
2012-04-09 11:45:00,8.19,8.2,8.19,8.19,10600.0,7.162,7.1707,7.162,7.162,10600.0
2012-04-09 11:50:00,8.2,8.21,8.19,8.19,54500.0,7.1707,7.1795,7.162,7.162,54500.0
2012-04-09 11:55:00,8.2,8.21,8.19,8.21,23100.0,7.1707,7.1795,7.162,7.1795,23100.0
2012-04-09 12:00:00,8.2,8.21,8.19,8.19,31700.0,7.1707,7.1795,7.162,7.162,31700.0
2012-04-09 12:05:00,8.19,8.2,8.18,8.2,56300.0,7.162,7.1707,7.1532,7.1707,56300.0
2012-04-09 12:10:00,8.2,8.21,8.19,8.2,25600.0,7.1707,7.1795,7.162,7.1707,25600.0
2012-04-09 12:15:00,8.2,8.21,8.2,8.21,43300.0,7.1707,7.1795,7.1707,7.1795,43300.0
2012-04-09 12:20:00,8.21,8.22,8.2,8.2,27300.0,7.1795,7.1882,7.1707,7.1707,27300.0
2012-04-09 12:25:00,8.19,8.21,8.19,8.2,29500.0,7.162,7.1795,7.162,7.1707,29500.0
2012-04-09 12:30:00,8.21,8.21,8.2,8.2,44300.0,7.1795,7.1795,7.1707,7.1707,44300.0
2012-04-09 12:35:00,8.2,8.22,8.2,8.21,29200.0,7.1707,7.1882,7.1707,7.1795,29200.0
2012-04-09 12:40:00,8.21,8.22,8.2,8.21,65700.0,7.1795,7.1882,7.1707,7.1795,65700.0
2012-04-09 12:45:00,8.22,8.23,8.21,8.22,89300.0,7.1882,7.197,7.1795,7.1882,89300.0
2012-04-09 12:50:00,8.22,8.22,8.21,8.21,11500.0,7.1882,7.1882,7.1795,7.1795,11500.0
2012-04-09 12:55:00,8.21,8.23,8.21,8.21,79900.0,7.1795,7.197,7.1795,7.1795,79900.0
2012-04-09 13:00:00,8.21,8.23,8.2,8.22,80900.0,7.1795,7.197,7.1707,7.1882,80900.0
2012-04-09 13:05:00,8.21,8.23,8.21,8.23,71800.0,7.1795,7.197,7.1795,7.197,71800.0
2012-04-09 13:10:00,8.23,8.23,8.22,8.23,21100.0,7.197,7.197,7.1882,7.197,21100.0
2012-04-09 13:15:00,8.22,8.22,8.2,8.21,122800.0,7.1882,7.1882,7.1707,7.1795,122800.0
2012-04-09 13:20:00,8.21,8.22,8.2,8.22,25800.0,7.1795,7.1882,7.1707,7.1882,25800.0
2012-04-09 13:25:00,8.21,8.22,8.2,8.21,14100.0,7.1795,7.1882,7.1707,7.1795,14100.0
2012-04-09 13:30:00,8.21,8.21,8.2,8.21,15200.0,7.1795,7.1795,7.1707,7.1795,15200.0
2012-04-09 13:35:00,8.21,8.21,8.2,8.21,30400.0,7.1795,7.1795,7.1707,7.1795,30400.0
2012-04-09 13:40:00,8.2,8.22,8.2,8.21,50600.0,7.1707,7.1882,7.1707,7.1795,50600.0
2012-04-09 13:45:00,8.21,8.21,8.2,8.2,21000.0,7.1795,7.1795,7.1707,7.1707,21000.0
2012-04-09 13:50:00,8.21,8.21,8.19,8.21,71500.0,7.1795,7.1795,7.162,7.1795,71500.0
2012-04-09 13:55:00,8.2,8.22,8.2,8.21,29900.0,7.1707,7.1882,7.1707,7.1795,29900.0
2012-04-09 14:00:00,8.21,8.22,8.19,8.2,50100.0,7.1795,7.1882,7.162,7.1707,50100.0
2012-04-09 14:05:00,8.2,8.2,8.18,8.19,51400.0,7.1707,7.1707,7.1532,7.162,51400.0
2012-04-09 14:10:00,8.19,8.2,8.18,8.2,123100.0,7.162,7.1707,7.1532,7.1707,123100.0
2012-04-09 14:15:00,8.2,8.21,8.19,8.21,36400.0,7.1707,7.1795,7.162,7.1795,36400.0
2012-04-09 14:20:00,8.2,8.21,8.2,8.21,10700.0,7.1707,7.1795,7.1707,7.1795,10700.0
2012-04-09 14:25:00,8.21,8.21,8.2,8.2,20600.0,7.1795,7.1795,7.1707,7.1707,20600.0
2012-04-09 14:30:00,8.2,8.22,8.19,8.21,78200.0,7.1707,7.1882,7.162,7.1795,78200.0
2012-04-09 14:35:00,8.21,8.22,8.21,8.21,16600.0,7.1795,7.1882,7.1795,7.1795,16600.0
2012-04-09 14:40:00,8.21,8.22,8.21,8.22,18700.0,7.1795,7.1882,7.1795,7.1882,18700.0
2012-04-09 14:45:00,8.22,8.22,8.21,8.21,14300.0,7.1882,7.1882,7.1795,7.1795,14300.0
2012-04-09 14:50:00,8.22,8.22,8.21,8.21,57800.0,7.1882,7.1882,7.1795,7.1795,57800.0
2012-04-09 14:55:00,8.21,8.23,8.21,8.23,84700.0,7.1795,7.197,7.1795,7.197,84700.0
2012-04-09 15:00:00,8.22,8.23,8.21,8.22,55900.0,7.1882,7.197,7.1795,7.1882,55900.0
2012-04-09 15:05:00,8.22,8.23,8.21,8.22,38900.0,7.1882,7.197,7.1795,7.1882,38900.0
2012-04-09 15:10:00,8.21,8.23,8.21,8.22,44100.0,7.1795,7.197,7.1795,7.1882,44100.0
2012-04-09 15:15:00,8.23,8.23,8.22,8.22,23500.0,7.197,7.197,7.1882,7.1882,23500.0
2012-04-09 15:20:00,8.22,8.23,8.22,8.22,21200.0,7.1882,7.197,7.1882,7.1882,21200.0
2012-04-09 15:25:00,8.22,8.23,8.21,8.21,71400.0,7.1882,7.197,7.1795,7.1795,71400.0
2012-04-09 15:30:00,8.21,8.22,8.2,8.2,154800.0,7.1795,7.1882,7.1707,7.1707,154800.0
2012-04-09 15:35:00,8.2,8.21,8.2,8.2,56800.0,7.1707,7.1795,7.1707,7.1707,56800.0
2012-04-09 15:40:00,8.2,8.21,8.2,8.21,63100.0,7.1707,7.1795,7.1707,7.1795,63100.0
2012-04-09 15:45:00,8.21,8.22,8.21,8.22,114200.0,7.1795,7.1882,7.1795,7.1882,114200.0
2012-04-09 15:50:00,8.22,8.22,8.21,8.22,111800.0,7.1882,7.1882,7.1795,7.1882,111800.0
2012-04-09 15:55:00,8.21,8.22,8.21,8.21,211600.0,7.1795,7.1882,7.1795,7.1795,211600.0
2012-04-10 09:30:00,8.16,8.22,8.15,8.17,187900.0,7.1357,7.1882,7.127,7.1445,187900.0
2012-04-10 09:35:00,8.17,8.19,8.15,8.16,80800.0,7.1445,7.162,7.127,7.1357,80800.0
2012-04-10 09:40:00,8.16,8.18,8.14,8.15,234400.0,7.1357,7.1532,7.1183,7.127,234400.0
2012-04-10 09:45:00,8.15,8.17,8.14,8.15,199500.0,7.127,7.1445,7.1183,7.127,199500.0
2012-04-10 09:50:00,8.15,8.15,8.12,8.12,82100.0,7.127,7.127,7.1008,7.1008,82100.0
2012-04-10 09:55:00,8.12,8.13,8.12,8.12,52200.0,7.1008,7.1095,7.1008,7.1008,52200.0
2012-04-10 10:00:00,8.12,8.13,8.11,8.12,156500.0,7.1008,7.1095,7.092,7.1008,156500.0
2012-04-10 10:05:00,8.12,8.13,8.1,8.12,145400.0,7.1008,7.1095,7.0833,7.1008,145400.0
2012-04-10 10:10:00,8.12,8.12,8.11,8.11,35400.0,7.1008,7.1008,7.092,7.092,35400.0
2012-04-10 10:15:00,8.11,8.12,8.08,8.09,215700.0,7.092,7.1008,7.0658,7.0745,215700.0
2012-04-10 10:20:00,8.08,8.09,8.06,8.06,192500.0,7.0658,7.0745,7.0483,7.0483,192500.0
2012-04-10 10:25:00,8.06,8.09,8.06,8.09,114300.0,7.0483,7.0745,7.0483,7.0745,114300.0
2012-04-10 10:30:00,8.09,8.09,8.08,8.09,62000.0,7.0745,7.0745,7.0658,7.0745,62000.0
2012-04-10 10:35:00,8.08,8.1,8.08,8.08,134400.0,7.0658,7.0833,7.0658,7.0658,134400.0
2012-04-10 10:40:00,8.09,8.1,8.08,8.1,106400.0,7.0745,7.0833,7.0658,7.0833,106400.0
2012-04-10 10:45:00,8.1,8.11,8.08,8.08,206500.0,7.0833,7.092,7.0658,7.0658,206500.0
2012-04-10 10:50:00,8.09,8.09,8.07,8.07,158500.0,7.0745,7.0745,7.057,7.057,158500.0
2012-04-10 10:55:00,8.07,8.08,8.07,8.07,46800.0,7.057,7.0658,7.057,7.057,46800.0
2012-04-10 11:00:00,8.07,8.08,8.07,8.07,21000.0,7.057,7.0658,7.057,7.057,21000.0
2012-04-10 11:05:00,8.08,8.08,8.06,8.06,66600.0,7.0658,7.0658,7.0483,7.0483,66600.0
2012-04-10 11:10:00,8.06,8.07,8.03,8.03,259000.0,7.0483,7.057,7.0221,7.0221,259000.0
2012-04-10 11:15:00,8.03,8.04,8.02,8.02,76300.0,7.0221,7.0308,7.0133,7.0133,76300.0
2012-04-10 11:20:00,8.02,8.03,8.01,8.01,122700.0,7.0133,7.0221,7.0046,7.0046,122700.0
2012-04-10 11:25:00,8.01,8.02,8.01,8.02,29500.0,7.0046,7.0133,7.0046,7.0133,29500.0
2012-04-10 11:30:00,8.01,8.02,8.0,8.0,217600.0,7.0046,7.0133,6.9958,6.9958,217600.0
2012-04-10 11:35:00,8.0,8.0,7.97,7.97,161900.0,6.9958,6.9958,6.9696,6.9696,161900.0
2012-04-10 11:40:00,7.97,7.98,7.96,7.96,109400.0,6.9696,6.9783,6.9608,6.9608,109400.0
2012-04-10 11:45:00,7.96,7.97,7.95,7.95,103400.0,6.9608,6.9696,6.9521,6.9521,103400.0
2012-04-10 11:50:00,7.95,7.96,7.94,7.94,142200.0,6.9521,6.9608,6.9434,6.9434,142200.0
2012-04-10 11:55:00,7.94,7.95,7.94,7.95,59100.0,6.9434,6.9521,6.9434,6.9521,59100.0
2012-04-10 12:00:00,7.94,7.95,7.94,7.94,71400.0,6.9434,6.9521,6.9434,6.9434,71400.0
2012-04-10 12:05:00,7.95,7.95,7.9,7.9,225600.0,6.9521,6.9521,6.9084,6.9084,225600.0
2012-04-10 12:10:00,7.91,7.92,7.9,7.92,153600.0,6.9171,6.9259,6.9084,6.9259,153600.0
2012-04-10 12:15:00,7.91,7.93,7.9,7.93,128400.0,6.9171,6.9346,6.9084,6.9346,128400.0
2012-04-10 12:20:00,7.93,7.94,7.92,7.93,154000.0,6.9346,6.9434,6.9259,6.9346,154000.0
2012-04-10 12:25:00,7.92,7.94,7.92,7.94,91600.0,6.9259,6.9434,6.9259,6.9434,91600.0
2012-04-10 12:30:00,7.94,7.95,7.93,7.95,50300.0,6.9434,6.9521,6.9346,6.9521,50300.0
2012-04-10 12:35:00,7.95,7.95,7.94,7.95,102100.0,6.9521,6.9521,6.9434,6.9521,102100.0
2012-04-10 12:40:00,7.95,7.97,7.95,7.97,121700.0,6.9521,6.9696,6.9521,6.9696,121700.0
2012-04-10 12:45:00,7.96,7.97,7.95,7.95,44100.0,6.9608,6.9696,6.9521,6.9521,44100.0
2012-04-10 12:50:00,7.95,7.96,7.95,7.96,25100.0,6.9521,6.9608,6.9521,6.9608,25100.0
2012-04-10 12:55:00,7.95,7.96,7.94,7.95,60300.0,6.9521,6.9608,6.9434,6.9521,60300.0
2012-04-10 13:00:00,7.95,7.97,7.95,7.96,186400.0,6.9521,6.9696,6.9521,6.9608,186400.0
2012-04-10 13:05:00,7.96,7.97,7.95,7.97,54100.0,6.9608,6.9696,6.9521,6.9696,54100.0
2012-04-10 13:10:00,7.97,7.97,7.95,7.96,46100.0,6.9696,6.9696,6.9521,6.9608,46100.0
2012-04-10 13:15:00,7.96,7.96,7.94,7.95,99600.0,6.9608,6.9608,6.9434,6.9521,99600.0
2012-04-10 13:20:00,7.94,7.95,7.94,7.94,113500.0,6.9434,6.9521,6.9434,6.9434,113500.0
2012-04-10 13:25:00,7.94,7.95,7.94,7.95,28700.0,6.9434,6.9521,6.9434,6.9521,28700.0
2012-04-10 13:30:00,7.95,7.95,7.94,7.95,79300.0,6.9521,6.9521,6.9434,6.9521,79300.0
2012-04-10 13:35:00,7.95,7.95,7.94,7.94,100900.0,6.9521,6.9521,6.9434,6.9434,100900.0
2012-04-10 13:40:00,7.94,7.95,7.94,7.95,34400.0,6.9434,6.9521,6.9434,6.9521,34400.0
2012-04-10 13:45:00,7.94,7.95,7.94,7.95,64400.0,6.9434,6.9521,6.9434,6.9521,64400.0
2012-04-10 13:50:00,7.95,7.95,7.94,7.95,23100.0,6.9521,6.9521,6.9434,6.9521,23100.0
2012-04-10 13:55:00,7.95,7.95,7.94,7.95,19400.0,6.9521,6.9521,6.9434,6.9521,19400.0
2012-04-10 14:00:00,7.95,7.95,7.93,7.95,133500.0,6.9521,6.9521,6.9346,6.9521,133500.0
2012-04-10 14:05:00,7.94,7.96,7.94,7.96,57600.0,6.9434,6.9608,6.9434,6.9608,57600.0
2012-04-10 14:10:00,7.96,7.96,7.95,7.96,34900.0,6.9608,6.9608,6.9521,6.9608,34900.0
2012-04-10 14:15:00,7.95,7.97,7.94,7.95,143400.0,6.9521,6.9696,6.9434,6.9521,143400.0
2012-04-10 14:20:00,7.95,7.96,7.94,7.95,66400.0,6.9521,6.9608,6.9434,6.9521,66400.0
2012-04-10 14:25:00,7.96,7.96,7.94,7.96,149700.0,6.9608,6.9608,6.9434,6.9608,149700.0
2012-04-10 14:30:00,7.95,7.96,7.94,7.95,112000.0,6.9521,6.9608,6.9434,6.9521,112000.0
2012-04-10 14:35:00,7.95,7.95,7.94,7.94,90300.0,6.9521,6.9521,6.9434,6.9434,90300.0
2012-04-10 14:40:00,7.95,7.95,7.94,7.95,133300.0,6.9521,6.9521,6.9434,6.9521,133300.0
2012-04-10 14:45:00,7.95,7.95,7.94,7.95,205100.0,6.9521,6.9521,6.9434,6.9521,205100.0
2012-04-10 14:50:00,7.95,7.97,7.94,7.96,312900.0,6.9521,6.9696,6.9434,6.9608,312900.0
2012-04-10 14:55:00,7.96,7.97,7.94,7.95,144800.0,6.9608,6.9696,6.9434,6.9521,144800.0
2012-04-10 15:00:00,7.94,7.95,7.93,7.93,149000.0,6.9434,6.9521,6.9346,6.9346,149000.0
2012-04-10 15:05:00,7.94,7.94,7.92,7.92,116800.0,6.9434,6.9434,6.9259,6.9259,116800.0
2012-04-10 15:10:00,7.92,7.93,7.91,7.91,287700.0,6.9259,6.9346,6.9171,6.9171,287700.0
2012-04-10 15:15:00,7.91,7.92,7.91,7.91,80900.0,6.9171,6.9259,6.9171,6.9171,80900.0
2012-04-10 15:20:00,7.91,7.92,7.9,7.91,91000.0,6.9171,6.9259,6.9084,6.9171,91000.0
2012-04-10 15:25:00,7.9,7.92,7.9,7.91,111800.0,6.9084,6.9259,6.9084,6.9171,111800.0
2012-04-10 15:30:00,7.91,7.95,7.91,7.92,252700.0,6.9171,6.9521,6.9171,6.9259,252700.0
2012-04-10 15:35:00,7.93,7.93,7.92,7.92,82600.0,6.9346,6.9346,6.9259,6.9259,82600.0
2012-04-10 15:40:00,7.93,7.93,7.91,7.92,183100.0,6.9346,6.9346,6.9171,6.9259,183100.0
2012-04-10 15:45:00,7.91,7.92,7.9,7.9,215000.0,6.9171,6.9259,6.9084,6.9084,215000.0
2012-04-10 15:50:00,7.9,7.91,7.9,7.9,204000.0,6.9084,6.9171,6.9084,6.9084,204000.0
2012-04-10 15:55:00,7.9,7.91,7.9,7.9,340700.0,6.9084,6.9171,6.9084,6.9084,340700.0
2012-04-11 09:30:00,8.01,8.02,7.94,8.0,172000.0,7.0046,7.0133,6.9434,6.9958,172000.0
2012-04-11 09:35:00,8.0,8.01,7.96,7.97,154600.0,6.9958,7.0046,6.9608,6.9696,154600.0
2012-04-11 09:40:00,7.98,8.01,7.97,8.0,105900.0,6.9783,7.0046,6.9696,6.9958,105900.0
2012-04-11 09:45:00,8.0,8.01,7.98,7.98,141400.0,6.9958,7.0046,6.9783,6.9783,141400.0
2012-04-11 09:50:00,7.98,7.99,7.93,7.93,120900.0,6.9783,6.9871,6.9346,6.9346,120900.0
2012-04-11 09:55:00,7.93,7.94,7.9,7.9,123600.0,6.9346,6.9434,6.9084,6.9084,123600.0
2012-04-11 10:00:00,7.91,7.97,7.9,7.97,94600.0,6.9171,6.9696,6.9084,6.9696,94600.0
2012-04-11 10:05:00,7.96,7.98,7.95,7.96,51100.0,6.9608,6.9783,6.9521,6.9608,51100.0
2012-04-11 10:10:00,7.96,7.98,7.95,7.98,484600.0,6.9608,6.9783,6.9521,6.9783,484600.0
2012-04-11 10:15:00,7.98,8.0,7.98,7.99,65400.0,6.9783,6.9958,6.9783,6.9871,65400.0
2012-04-11 10:20:00,7.99,8.0,7.98,7.99,46500.0,6.9871,6.9958,6.9783,6.9871,46500.0
2012-04-11 10:25:00,7.99,7.99,7.97,7.97,116900.0,6.9871,6.9871,6.9696,6.9696,116900.0
2012-04-11 10:30:00,7.97,7.99,7.97,7.98,84900.0,6.9696,6.9871,6.9696,6.9783,84900.0
2012-04-11 10:35:00,7.98,7.99,7.98,7.98,38100.0,6.9783,6.9871,6.9783,6.9783,38100.0
2012-04-11 10:40:00,7.97,7.98,7.96,7.98,60900.0,6.9696,6.9783,6.9608,6.9783,60900.0
2012-04-11 10:45:00,7.98,7.98,7.96,7.97,43800.0,6.9783,6.9783,6.9608,6.9696,43800.0
2012-04-11 10:50:00,7.98,7.98,7.96,7.97,48200.0,6.9783,6.9783,6.9608,6.9696,48200.0
2012-04-11 10:55:00,7.97,7.98,7.97,7.98,23200.0,6.9696,6.9783,6.9696,6.9783,23200.0
2012-04-11 11:00:00,7.98,7.98,7.97,7.98,28100.0,6.9783,6.9783,6.9696,6.9783,28100.0
2012-04-11 11:05:00,7.98,7.98,7.96,7.97,34600.0,6.9783,6.9783,6.9608,6.9696,34600.0
2012-04-11 11:10:00,7.97,7.97,7.95,7.95,60100.0,6.9696,6.9696,6.9521,6.9521,60100.0
2012-04-11 11:15:00,7.95,7.96,7.94,7.94,54300.0,6.9521,6.9608,6.9434,6.9434,54300.0
2012-04-11 11:20:00,7.95,7.97,7.94,7.97,52000.0,6.9521,6.9696,6.9434,6.9696,52000.0
2012-04-11 11:25:00,7.97,7.98,7.95,7.96,105100.0,6.9696,6.9783,6.9521,6.9608,105100.0
2012-04-11 11:30:00,7.95,7.96,7.94,7.96,54800.0,6.9521,6.9608,6.9434,6.9608,54800.0
2012-04-11 11:35:00,7.96,7.97,7.96,7.97,29700.0,6.9608,6.9696,6.9608,6.9696,29700.0
2012-04-11 11:40:00,7.97,7.97,7.96,7.97,21700.0,6.9696,6.9696,6.9608,6.9696,21700.0
2012-04-11 11:45:00,7.97,7.98,7.97,7.97,55200.0,6.9696,6.9783,6.9696,6.9696,55200.0
2012-04-11 11:50:00,7.97,7.98,7.97,7.98,19300.0,6.9696,6.9783,6.9696,6.9783,19300.0
2012-04-11 11:55:00,7.98,7.98,7.97,7.98,24100.0,6.9783,6.9783,6.9696,6.9783,24100.0
2012-04-11 12:00:00,7.98,7.98,7.97,7.97,22500.0,6.9783,6.9783,6.9696,6.9696,22500.0
2012-04-11 12:05:00,7.97,7.98,7.97,7.97,58200.0,6.9696,6.9783,6.9696,6.9696,58200.0
2012-04-11 12:10:00,7.96,7.98,7.96,7.97,80100.0,6.9608,6.9783,6.9608,6.9696,80100.0
2012-04-11 12:15:00,7.98,7.99,7.97,7.98,100900.0,6.9783,6.9871,6.9696,6.9783,100900.0
2012-04-11 12:20:00,7.97,7.98,7.97,7.97,12400.0,6.9696,6.9783,6.9696,6.9696,12400.0
2012-04-11 12:25:00,7.98,7.98,7.97,7.98,16700.0,6.9783,6.9783,6.9696,6.9783,16700.0
2012-04-11 12:30:00,7.98,7.98,7.97,7.98,17300.0,6.9783,6.9783,6.9696,6.9783,17300.0
2012-04-11 12:35:00,7.97,7.98,7.97,7.98,41900.0,6.9696,6.9783,6.9696,6.9783,41900.0
2012-04-11 12:40:00,7.98,7.98,7.97,7.97,20000.0,6.9783,6.9783,6.9696,6.9696,20000.0
2012-04-11 12:45:00,7.97,7.98,7.97,7.97,22700.0,6.9696,6.9783,6.9696,6.9696,22700.0
2012-04-11 12:50:00,7.98,7.99,7.97,7.98,133900.0,6.9783,6.9871,6.9696,6.9783,133900.0
2012-04-11 12:55:00,7.99,8.01,7.98,8.01,49300.0,6.9871,7.0046,6.9783,7.0046,49300.0
2012-04-11 13:00:00,8.01,8.01,8.0,8.01,54200.0,7.0046,7.0046,6.9958,7.0046,54200.0
2012-04-11 13:05:00,8.0,8.0,7.99,8.0,53800.0,6.9958,6.9958,6.9871,6.9958,53800.0
2012-04-11 13:10:00,8.0,8.0,7.99,8.0,17000.0,6.9958,6.9958,6.9871,6.9958,17000.0
2012-04-11 13:15:00,8.0,8.0,7.99,8.0,43800.0,6.9958,6.9958,6.9871,6.9958,43800.0
2012-04-11 13:20:00,8.0,8.0,7.99,7.99,16400.0,6.9958,6.9958,6.9871,6.9871,16400.0
2012-04-11 13:25:00,8.0,8.0,7.99,8.0,18500.0,6.9958,6.9958,6.9871,6.9958,18500.0
2012-04-11 13:30:00,8.0,8.0,7.99,8.0,13900.0,6.9958,6.9958,6.9871,6.9958,13900.0
2012-04-11 13:35:00,8.0,8.0,7.99,8.0,21400.0,6.9958,6.9958,6.9871,6.9958,21400.0
2012-04-11 13:40:00,8.0,8.0,7.99,8.0,31800.0,6.9958,6.9958,6.9871,6.9958,31800.0
2012-04-11 13:45:00,8.0,8.0,7.99,8.0,11900.0,6.9958,6.9958,6.9871,6.9958,11900.0
2012-04-11 13:50:00,8.0,8.0,7.99,7.99,20100.0,6.9958,6.9958,6.9871,6.9871,20100.0
2012-04-11 13:55:00,8.0,8.0,7.99,8.0,8200.0,6.9958,6.9958,6.9871,6.9958,8200.0
2012-04-11 14:00:00,8.0,8.0,7.97,7.98,111700.0,6.9958,6.9958,6.9696,6.9783,111700.0
2012-04-11 14:05:00,7.98,7.98,7.97,7.98,31000.0,6.9783,6.9783,6.9696,6.9783,31000.0
2012-04-11 14:10:00,7.98,7.99,7.97,7.98,43800.0,6.9783,6.9871,6.9696,6.9783,43800.0
2012-04-11 14:15:00,7.99,7.99,7.98,7.99,9400.0,6.9871,6.9871,6.9783,6.9871,9400.0
2012-04-11 14:20:00,7.99,8.0,7.98,7.99,70300.0,6.9871,6.9958,6.9783,6.9871,70300.0
2012-04-11 14:25:00,7.99,7.99,7.98,7.99,43300.0,6.9871,6.9871,6.9783,6.9871,43300.0
2012-04-11 14:30:00,7.99,7.99,7.95,7.96,84300.0,6.9871,6.9871,6.9521,6.9608,84300.0
2012-04-11 14:35:00,7.96,7.97,7.95,7.97,25100.0,6.9608,6.9696,6.9521,6.9696,25100.0
2012-04-11 14:40:00,7.97,7.98,7.96,7.98,45600.0,6.9696,6.9783,6.9608,6.9783,45600.0
2012-04-11 14:45:00,7.98,7.98,7.97,7.97,7600.0,6.9783,6.9783,6.9696,6.9696,7600.0
2012-04-11 14:50:00,7.98,7.98,7.97,7.98,12100.0,6.9783,6.9783,6.9696,6.9783,12100.0
2012-04-11 14:55:00,7.97,7.98,7.97,7.98,41900.0,6.9696,6.9783,6.9696,6.9783,41900.0
2012-04-11 15:00:00,7.98,7.98,7.97,7.98,38700.0,6.9783,6.9783,6.9696,6.9783,38700.0
2012-04-11 15:05:00,7.97,7.98,7.97,7.97,17200.0,6.9696,6.9783,6.9696,6.9696,17200.0
2012-04-11 15:10:00,7.97,7.98,7.95,7.95,113600.0,6.9696,6.9783,6.9521,6.9521,113600.0
2012-04-11 15:15:00,7.95,7.96,7.95,7.96,36500.0,6.9521,6.9608,6.9521,6.9608,36500.0
2012-04-11 15:20:00,7.96,7.96,7.95,7.96,25900.0,6.9608,6.9608,6.9521,6.9608,25900.0
2012-04-11 15:25:00,7.96,7.96,7.95,7.96,71500.0,6.9608,6.9608,6.9521,6.9608,71500.0
2012-04-11 15:30:00,7.96,7.97,7.95,7.96,88500.0,6.9608,6.9696,6.9521,6.9608,88500.0
2012-04-11 15:35:00,7.96,7.97,7.94,7.94,174600.0,6.9608,6.9696,6.9434,6.9434,174600.0
2012-04-11 15:40:00,7.94,7.95,7.93,7.94,110000.0,6.9434,6.9521,6.9346,6.9434,110000.0
2012-04-11 15:45:00,7.94,7.94,7.93,7.93,108500.0,6.9434,6.9434,6.9346,6.9346,108500.0
2012-04-11 15:50:00,7.93,7.94,7.93,7.93,70900.0,6.9346,6.9434,6.9346,6.9346,70900.0
2012-04-11 15:55:00,7.94,7.96,7.93,7.95,317700.0,6.9434,6.9608,6.9346,6.9521,317700.0
2012-04-12 09:30:00,7.98,8.04,7.98,8.04,109200.0,6.9783,7.0308,6.9783,7.0308,109200.0
2012-04-12 09:35:00,8.04,8.08,8.0,8.02,155800.0,7.0308,7.0658,6.9958,7.0133,155800.0
2012-04-12 09:40:00,8.03,8.07,8.03,8.06,83000.0,7.0221,7.057,7.0221,7.0483,83000.0
2012-04-12 09:45:00,8.06,8.07,8.04,8.05,117600.0,7.0483,7.057,7.0308,7.0395,117600.0
2012-04-12 09:50:00,8.04,8.06,8.02,8.05,112600.0,7.0308,7.0483,7.0133,7.0395,112600.0
2012-04-12 09:55:00,8.06,8.08,8.05,8.05,78700.0,7.0483,7.0658,7.0395,7.0395,78700.0
2012-04-12 10:00:00,8.05,8.09,8.05,8.09,103700.0,7.0395,7.0745,7.0395,7.0745,103700.0
2012-04-12 10:05:00,8.08,8.09,8.07,8.07,47700.0,7.0658,7.0745,7.057,7.057,47700.0
2012-04-12 10:10:00,8.07,8.09,8.07,8.07,70500.0,7.057,7.0745,7.057,7.057,70500.0
2012-04-12 10:15:00,8.08,8.08,8.05,8.05,58700.0,7.0658,7.0658,7.0395,7.0395,58700.0
2012-04-12 10:20:00,8.05,8.06,8.03,8.03,122400.0,7.0395,7.0483,7.0221,7.0221,122400.0
2012-04-12 10:25:00,8.04,8.07,8.03,8.06,329800.0,7.0308,7.057,7.0221,7.0483,329800.0
2012-04-12 10:30:00,8.06,8.09,8.06,8.09,115800.0,7.0483,7.0745,7.0483,7.0745,115800.0
2012-04-12 10:35:00,8.09,8.11,8.08,8.1,168500.0,7.0745,7.092,7.0658,7.0833,168500.0
2012-04-12 10:40:00,8.11,8.12,8.09,8.09,310000.0,7.092,7.1008,7.0745,7.0745,310000.0
2012-04-12 10:45:00,8.09,8.1,8.08,8.1,137600.0,7.0745,7.0833,7.0658,7.0833,137600.0
2012-04-12 10:50:00,8.1,8.1,8.08,8.09,59900.0,7.0833,7.0833,7.0658,7.0745,59900.0
2012-04-12 10:55:00,8.1,8.11,8.09,8.1,23400.0,7.0833,7.092,7.0745,7.0833,23400.0
2012-04-12 11:00:00,8.1,8.11,8.09,8.1,75200.0,7.0833,7.092,7.0745,7.0833,75200.0
2012-04-12 11:05:00,8.1,8.12,8.1,8.11,69000.0,7.0833,7.1008,7.0833,7.092,69000.0
2012-04-12 11:10:00,8.11,8.11,8.1,8.11,16400.0,7.092,7.092,7.0833,7.092,16400.0
2012-04-12 11:15:00,8.1,8.13,8.1,8.13,138600.0,7.0833,7.1095,7.0833,7.1095,138600.0
2012-04-12 11:20:00,8.13,8.14,8.11,8.12,237100.0,7.1095,7.1183,7.092,7.1008,237100.0
2012-04-12 11:25:00,8.11,8.13,8.1,8.1,60400.0,7.092,7.1095,7.0833,7.0833,60400.0
2012-04-12 11:30:00,8.1,8.11,8.1,8.1,11600.0,7.0833,7.092,7.0833,7.0833,11600.0
2012-04-12 11:35:00,8.11,8.11,8.09,8.09,27700.0,7.092,7.092,7.0745,7.0745,27700.0
2012-04-12 11:40:00,8.09,8.11,8.09,8.1,31700.0,7.0745,7.092,7.0745,7.0833,31700.0
2012-04-12 11:45:00,8.1,8.12,8.1,8.11,47500.0,7.0833,7.1008,7.0833,7.092,47500.0
2012-04-12 11:50:00,8.11,8.12,8.1,8.1,23800.0,7.092,7.1008,7.0833,7.0833,23800.0
2012-04-12 11:55:00,8.1,8.12,8.1,8.12,26700.0,7.0833,7.1008,7.0833,7.1008,26700.0
2012-04-12 12:00:00,8.11,8.13,8.11,8.11,45300.0,7.092,7.1095,7.092,7.092,45300.0
2012-04-12 12:05:00,8.12,8.12,8.1,8.12,45400.0,7.1008,7.1008,7.0833,7.1008,45400.0
2012-04-12 12:10:00,8.12,8.12,8.11,8.12,5500.0,7.1008,7.1008,7.092,7.1008,5500.0
2012-04-12 12:15:00,8.12,8.12,8.11,8.11,26300.0,7.1008,7.1008,7.092,7.092,26300.0
2012-04-12 12:20:00,8.12,8.12,8.11,8.12,25400.0,7.1008,7.1008,7.092,7.1008,25400.0
2012-04-12 12:25:00,8.12,8.13,8.11,8.12,24400.0,7.1008,7.1095,7.092,7.1008,24400.0
2012-04-12 12:30:00,8.12,8.13,8.11,8.12,66500.0,7.1008,7.1095,7.092,7.1008,66500.0
2012-04-12 12:35:00,8.12,8.13,8.11,8.12,21100.0,7.1008,7.1095,7.092,7.1008,21100.0
2012-04-12 12:40:00,8.12,8.15,8.12,8.13,84000.0,7.1008,7.127,7.1008,7.1095,84000.0
2012-04-12 12:45:00,8.13,8.13,8.12,8.12,24200.0,7.1095,7.1095,7.1008,7.1008,24200.0
2012-04-12 12:50:00,8.13,8.14,8.12,8.13,43100.0,7.1095,7.1183,7.1008,7.1095,43100.0
2012-04-12 12:55:00,8.12,8.13,8.1,8.1,43100.0,7.1008,7.1095,7.0833,7.0833,43100.0
2012-04-12 13:00:00,8.1,8.11,8.09,8.09,54800.0,7.0833,7.092,7.0745,7.0745,54800.0
2012-04-12 13:05:00,8.09,8.11,8.09,8.1,64400.0,7.0745,7.092,7.0745,7.0833,64400.0
2012-04-12 13:10:00,8.11,8.12,8.1,8.11,20600.0,7.092,7.1008,7.0833,7.092,20600.0
2012-04-12 13:15:00,8.12,8.12,8.11,8.11,8900.0,7.1008,7.1008,7.092,7.092,8900.0
2012-04-12 13:20:00,8.11,8.12,8.1,8.1,32600.0,7.092,7.1008,7.0833,7.0833,32600.0
2012-04-12 13:25:00,8.1,8.1,8.09,8.1,95100.0,7.0833,7.0833,7.0745,7.0833,95100.0
2012-04-12 13:30:00,8.1,8.11,8.1,8.1,33400.0,7.0833,7.092,7.0833,7.0833,33400.0
2012-04-12 13:35:00,8.09,8.11,8.09,8.11,29500.0,7.0745,7.092,7.0745,7.092,29500.0
2012-04-12 13:40:00,8.1,8.11,8.09,8.11,38400.0,7.0833,7.092,7.0745,7.092,38400.0
2012-04-12 13:45:00,8.1,8.14,8.1,8.13,210000.0,7.0833,7.1183,7.0833,7.1095,210000.0
2012-04-12 13:50:00,8.12,8.13,8.12,8.12,28100.0,7.1008,7.1095,7.1008,7.1008,28100.0
2012-04-12 13:55:00,8.13,8.13,8.12,8.13,39400.0,7.1095,7.1095,7.1008,7.1095,39400.0
2012-04-12 14:00:00,8.12,8.13,8.12,8.13,89000.0,7.1008,7.1095,7.1008,7.1095,89000.0
2012-04-12 14:05:00,8.12,8.13,8.12,8.13,15600.0,7.1008,7.1095,7.1008,7.1095,15600.0
2012-04-12 14:10:00,8.12,8.15,8.12,8.14,73600.0,7.1008,7.127,7.1008,7.1183,73600.0
2012-04-12 14:15:00,8.14,8.15,8.14,8.14,28400.0,7.1183,7.127,7.1183,7.1183,28400.0
2012-04-12 14:20:00,8.14,8.15,8.14,8.14,5900.0,7.1183,7.127,7.1183,7.1183,5900.0
2012-04-12 14:25:00,8.15,8.15,8.14,8.14,27700.0,7.127,7.127,7.1183,7.1183,27700.0
2012-04-12 14:30:00,8.14,8.15,8.13,8.14,98100.0,7.1183,7.127,7.1095,7.1183,98100.0
2012-04-12 14:35:00,8.14,8.15,8.14,8.14,5800.0,7.1183,7.127,7.1183,7.1183,5800.0
2012-04-12 14:40:00,8.14,8.17,8.14,8.16,127900.0,7.1183,7.1445,7.1183,7.1357,127900.0
2012-04-12 14:45:00,8.16,8.17,8.16,8.16,5200.0,7.1357,7.1445,7.1357,7.1357,5200.0
2012-04-12 14:50:00,8.16,8.17,8.16,8.17,7100.0,7.1357,7.1445,7.1357,7.1445,7100.0
2012-04-12 14:55:00,8.16,8.17,8.16,8.17,9100.0,7.1357,7.1445,7.1357,7.1445,9100.0
2012-04-12 15:00:00,8.16,8.17,8.16,8.16,20400.0,7.1357,7.1445,7.1357,7.1357,20400.0
2012-04-12 15:05:00,8.16,8.18,8.16,8.18,109100.0,7.1357,7.1532,7.1357,7.1532,109100.0
2012-04-12 15:10:00,8.18,8.18,8.17,8.17,27100.0,7.1532,7.1532,7.1445,7.1445,27100.0
2012-04-12 15:15:00,8.18,8.18,8.17,8.17,25700.0,7.1532,7.1532,7.1445,7.1445,25700.0
2012-04-12 15:20:00,8.18,8.19,8.16,8.16,186800.0,7.1532,7.162,7.1357,7.1357,186800.0
2012-04-12 15:25:00,8.16,8.17,8.16,8.16,51300.0,7.1357,7.1445,7.1357,7.1357,51300.0
2012-04-12 15:30:00,8.16,8.17,8.16,8.17,56700.0,7.1357,7.1445,7.1357,7.1445,56700.0
2012-04-12 15:35:00,8.17,8.17,8.16,8.17,68000.0,7.1445,7.1445,7.1357,7.1445,68000.0
2012-04-12 15:40:00,8.17,8.17,8.15,8.15,156700.0,7.1445,7.1445,7.127,7.127,156700.0
2012-04-12 15:45:00,8.15,8.15,8.14,8.14,158400.0,7.127,7.127,7.1183,7.1183,158400.0
2012-04-12 15:50:00,8.14,8.15,8.13,8.14,252200.0,7.1183,7.127,7.1095,7.1183,252200.0
2012-04-12 15:55:00,8.14,8.15,8.14,8.15,365500.0,7.1183,7.127,7.1183,7.127,365500.0
2012-04-13 09:30:00,8.1,8.1,8.04,8.05,162900.0,7.0833,7.0833,7.0308,7.0395,162900.0
2012-04-13 09:35:00,8.06,8.09,8.03,8.06,89000.0,7.0483,7.0745,7.0221,7.0483,89000.0
2012-04-13 09:40:00,8.06,8.1,8.03,8.1,106400.0,7.0483,7.0833,7.0221,7.0833,106400.0
2012-04-13 09:45:00,8.1,8.1,8.01,8.03,128900.0,7.0833,7.0833,7.0046,7.0221,128900.0
2012-04-13 09:50:00,8.03,8.04,8.01,8.01,86700.0,7.0221,7.0308,7.0046,7.0046,86700.0
2012-04-13 09:55:00,8.01,8.03,7.98,7.98,191300.0,7.0046,7.0221,6.9783,6.9783,191300.0
2012-04-13 10:00:00,7.99,8.03,7.98,8.03,135100.0,6.9871,7.0221,6.9783,7.0221,135100.0
2012-04-13 10:05:00,8.03,8.03,8.0,8.01,60200.0,7.0221,7.0221,6.9958,7.0046,60200.0
2012-04-13 10:10:00,8.01,8.07,8.01,8.05,97600.0,7.0046,7.057,7.0046,7.0395,97600.0
2012-04-13 10:15:00,8.05,8.05,8.02,8.03,83300.0,7.0395,7.0395,7.0133,7.0221,83300.0
2012-04-13 10:20:00,8.02,8.04,8.01,8.01,85200.0,7.0133,7.0308,7.0046,7.0046,85200.0
2012-04-13 10:25:00,8.01,8.02,8.0,8.0,113400.0,7.0046,7.0133,6.9958,6.9958,113400.0
2012-04-13 10:30:00,8.0,8.01,7.98,7.99,173300.0,6.9958,7.0046,6.9783,6.9871,173300.0
2012-04-13 10:35:00,7.98,8.0,7.95,7.95,410400.0,6.9783,6.9958,6.9521,6.9521,410400.0
2012-04-13 10:40:00,7.96,7.96,7.95,7.96,211000.0,6.9608,6.9608,6.9521,6.9608,211000.0
2012-04-13 10:45:00,7.96,7.97,7.94,7.95,644100.0,6.9608,6.9696,6.9434,6.9521,644100.0
2012-04-13 10:50:00,7.96,7.99,7.93,7.99,319900.0,6.9608,6.9871,6.9346,6.9871,319900.0
2012-04-13 10:55:00,7.99,8.0,7.97,8.0,80000.0,6.9871,6.9958,6.9696,6.9958,80000.0
2012-04-13 11:00:00,7.99,8.0,7.98,7.99,59500.0,6.9871,6.9958,6.9783,6.9871,59500.0
2012-04-13 11:05:00,8.0,8.0,7.98,7.98,51600.0,6.9958,6.9958,6.9783,6.9783,51600.0
2012-04-13 11:10:00,7.98,7.99,7.96,7.98,198300.0,6.9783,6.9871,6.9608,6.9783,198300.0
2012-04-13 11:15:00,7.99,7.99,7.96,7.97,134900.0,6.9871,6.9871,6.9608,6.9696,134900.0
2012-04-13 11:20:00,7.97,7.98,7.97,7.98,92300.0,6.9696,6.9783,6.9696,6.9783,92300.0
2012-04-13 11:25:00,7.97,7.98,7.96,7.98,72900.0,6.9696,6.9783,6.9608,6.9783,72900.0
2012-04-13 11:30:00,7.97,7.97,7.96,7.97,169100.0,6.9696,6.9696,6.9608,6.9696,169100.0
2012-04-13 11:35:00,7.96,7.97,7.96,7.96,16400.0,6.9608,6.9696,6.9608,6.9608,16400.0
2012-04-13 11:40:00,7.97,7.97,7.96,7.96,35700.0,6.9696,6.9696,6.9608,6.9608,35700.0
2012-04-13 11:45:00,7.96,7.97,7.95,7.96,318800.0,6.9608,6.9696,6.9521,6.9608,318800.0
2012-04-13 11:50:00,7.95,7.96,7.94,7.96,101800.0,6.9521,6.9608,6.9434,6.9608,101800.0
2012-04-13 11:55:00,7.96,7.96,7.95,7.95,168600.0,6.9608,6.9608,6.9521,6.9521,168600.0
2012-04-13 12:00:00,7.96,7.96,7.95,7.95,14300.0,6.9608,6.9608,6.9521,6.9521,14300.0
2012-04-13 12:05:00,7.95,7.96,7.95,7.95,28700.0,6.9521,6.9608,6.9521,6.9521,28700.0
2012-04-13 12:10:00,7.95,7.96,7.95,7.95,37900.0,6.9521,6.9608,6.9521,6.9521,37900.0
2012-04-13 12:15:00,7.95,7.96,7.95,7.95,50800.0,6.9521,6.9608,6.9521,6.9521,50800.0
2012-04-13 12:20:00,7.95,7.96,7.95,7.95,37700.0,6.9521,6.9608,6.9521,6.9521,37700.0
2012-04-13 12:25:00,7.95,7.96,7.95,7.96,46100.0,6.9521,6.9608,6.9521,6.9608,46100.0
2012-04-13 12:30:00,7.95,7.97,7.95,7.97,52600.0,6.9521,6.9696,6.9521,6.9696,52600.0
2012-04-13 12:35:00,7.97,7.97,7.96,7.96,7200.0,6.9696,6.9696,6.9608,6.9608,7200.0
2012-04-13 12:40:00,7.97,7.97,7.96,7.97,13800.0,6.9696,6.9696,6.9608,6.9696,13800.0
2012-04-13 12:45:00,7.96,7.99,7.96,7.98,910900.0,6.9608,6.9871,6.9608,6.9783,910900.0
2012-04-13 12:50:00,7.98,7.99,7.98,7.99,121600.0,6.9783,6.9871,6.9783,6.9871,121600.0
2012-04-13 12:55:00,7.98,8.0,7.98,7.99,97700.0,6.9783,6.9958,6.9783,6.9871,97700.0
2012-04-13 13:00:00,7.99,8.0,7.98,7.99,106000.0,6.9871,6.9958,6.9783,6.9871,106000.0
2012-04-13 13:05:00,7.99,8.0,7.99,7.99,96400.0,6.9871,6.9958,6.9871,6.9871,96400.0
2012-04-13 13:10:00,8.0,8.01,8.0,8.01,22400.0,6.9958,7.0046,6.9958,7.0046,22400.0
2012-04-13 13:15:00,8.0,8.01,8.0,8.0,7500.0,6.9958,7.0046,6.9958,6.9958,7500.0
2012-04-13 13:20:00,8.0,8.02,8.0,8.01,40800.0,6.9958,7.0133,6.9958,7.0046,40800.0
2012-04-13 13:25:00,8.02,8.02,8.0,8.0,28700.0,7.0133,7.0133,6.9958,6.9958,28700.0
2012-04-13 13:30:00,8.01,8.01,8.0,8.0,9800.0,7.0046,7.0046,6.9958,6.9958,9800.0
2012-04-13 13:35:00,8.0,8.01,8.0,8.01,69400.0,6.9958,7.0046,6.9958,7.0046,69400.0
2012-04-13 13:40:00,8.0,8.01,7.99,8.0,293700.0,6.9958,7.0046,6.9871,6.9958,293700.0
2012-04-13 13:45:00,8.0,8.0,7.99,8.0,23700.0,6.9958,6.9958,6.9871,6.9958,23700.0
2012-04-13 13:50:00,8.0,8.0,7.99,8.0,14600.0,6.9958,6.9958,6.9871,6.9958,14600.0
2012-04-13 13:55:00,8.0,8.0,7.98,7.99,83900.0,6.9958,6.9958,6.9783,6.9871,83900.0
2012-04-13 14:00:00,7.98,7.99,7.96,7.96,83300.0,6.9783,6.9871,6.9608,6.9608,83300.0
2012-04-13 14:05:00,7.97,7.98,7.96,7.97,117000.0,6.9696,6.9783,6.9608,6.9696,117000.0
2012-04-13 14:10:00,7.97,7.97,7.96,7.97,12600.0,6.9696,6.9696,6.9608,6.9696,12600.0
2012-04-13 14:15:00,7.96,7.97,7.96,7.97,114800.0,6.9608,6.9696,6.9608,6.9696,114800.0
2012-04-13 14:20:00,7.97,7.97,7.95,7.96,277700.0,6.9696,6.9696,6.9521,6.9608,277700.0
2012-04-13 14:25:00,7.96,7.97,7.93,7.95,264900.0,6.9608,6.9696,6.9346,6.9521,264900.0
2012-04-13 14:30:00,7.95,7.96,7.92,7.96,281600.0,6.9521,6.9608,6.9259,6.9608,281600.0
2012-04-13 14:35:00,7.96,7.97,7.95,7.95,75000.0,6.9608,6.9696,6.9521,6.9521,75000.0
2012-04-13 14:40:00,7.96,7.97,7.95,7.96,19000.0,6.9608,6.9696,6.9521,6.9608,19000.0
2012-04-13 14:45:00,7.97,7.98,7.96,7.98,25600.0,6.9696,6.9783,6.9608,6.9783,25600.0
2012-04-13 14:50:00,7.98,7.98,7.96,7.98,71500.0,6.9783,6.9783,6.9608,6.9783,71500.0
2012-04-13 14:55:00,7.98,7.98,7.97,7.98,7900.0,6.9783,6.9783,6.9696,6.9783,7900.0
2012-04-13 15:00:00,7.98,7.98,7.97,7.98,14200.0,6.9783,6.9783,6.9696,6.9783,14200.0
2012-04-13 15:05:00,7.97,7.99,7.97,7.98,31500.0,6.9696,6.9871,6.9696,6.9783,31500.0
2012-04-13 15:10:00,7.99,7.99,7.98,7.99,29800.0,6.9871,6.9871,6.9783,6.9871,29800.0
2012-04-13 15:15:00,7.98,7.99,7.98,7.99,16700.0,6.9783,6.9871,6.9783,6.9871,16700.0
2012-04-13 15:20:00,7.99,7.99,7.97,7.97,48200.0,6.9871,6.9871,6.9696,6.9696,48200.0
2012-04-13 15:25:00,7.97,7.98,7.95,7.95,38200.0,6.9696,6.9783,6.9521,6.9521,38200.0
2012-04-13 15:30:00,7.96,7.98,7.96,7.97,128600.0,6.9608,6.9783,6.9608,6.9696,128600.0
2012-04-13 15:35:00,7.96,7.97,7.95,7.95,100700.0,6.9608,6.9696,6.9521,6.9521,100700.0
2012-04-13 15:40:00,7.96,7.98,7.95,7.97,166700.0,6.9608,6.9783,6.9521,6.9696,166700.0
2012-04-13 15:45:00,7.97,7.98,7.94,7.95,176600.0,6.9696,6.9783,6.9434,6.9521,176600.0
2012-04-13 15:50:00,7.95,7.96,7.93,7.94,223300.0,6.9521,6.9608,6.9346,6.9434,223300.0
2012-04-13 15:55:00,7.94,7.95,7.92,7.94,344800.0,6.9434,6.9521,6.9259,6.9434,344800.0
2012-04-16 09:30:00,7.97,8.03,7.97,8.02,91000.0,6.9696,7.0221,6.9696,7.0133,91000.0
2012-04-16 09:35:00,8.02,8.02,7.98,7.98,61600.0,7.0133,7.0133,6.9783,6.9783,61600.0
2012-04-16 09:40:00,7.98,7.99,7.97,7.97,23100.0,6.9783,6.9871,6.9696,6.9696,23100.0
2012-04-16 09:45:00,7.98,7.98,7.96,7.97,23800.0,6.9783,6.9783,6.9608,6.9696,23800.0
2012-04-16 09:50:00,7.96,7.97,7.94,7.94,149300.0,6.9608,6.9696,6.9434,6.9434,149300.0
2012-04-16 09:55:00,7.95,7.95,7.94,7.94,46400.0,6.9521,6.9521,6.9434,6.9434,46400.0
2012-04-16 10:00:00,7.94,7.95,7.94,7.94,48400.0,6.9434,6.9521,6.9434,6.9434,48400.0
2012-04-16 10:05:00,7.94,7.95,7.93,7.94,78000.0,6.9434,6.9521,6.9346,6.9434,78000.0
2012-04-16 10:10:00,7.94,7.94,7.91,7.92,115100.0,6.9434,6.9434,6.9171,6.9259,115100.0
2012-04-16 10:15:00,7.92,7.94,7.91,7.94,86200.0,6.9259,6.9434,6.9171,6.9434,86200.0
2012-04-16 10:20:00,7.94,7.94,7.92,7.92,185500.0,6.9434,6.9434,6.9259,6.9259,185500.0
2012-04-16 10:25:00,7.93,7.96,7.92,7.96,58200.0,6.9346,6.9608,6.9259,6.9608,58200.0
2012-04-16 10:30:00,7.96,7.96,7.96,7.96,45300.0,6.9608,6.9608,6.9608,6.9608,45300.0
2012-04-16 10:35:00,7.96,7.97,7.95,7.97,143500.0,6.9608,6.9696,6.9521,6.9696,143500.0
2012-04-16 10:40:00,7.97,8.01,7.97,8.0,172400.0,6.9696,7.0046,6.9696,6.9958,172400.0
2012-04-16 10:45:00,8.01,8.03,8.01,8.03,279800.0,7.0046,7.0221,7.0046,7.0221,279800.0
2012-04-16 10:50:00,8.03,8.05,8.02,8.04,107500.0,7.0221,7.0395,7.0133,7.0308,107500.0
2012-04-16 10:55:00,8.04,8.04,8.02,8.03,64700.0,7.0308,7.0308,7.0133,7.0221,64700.0
2012-04-16 11:00:00,8.02,8.05,8.02,8.03,103700.0,7.0133,7.0395,7.0133,7.0221,103700.0
2012-04-16 11:05:00,8.04,8.04,8.02,8.03,43900.0,7.0308,7.0308,7.0133,7.0221,43900.0
2012-04-16 11:10:00,8.04,8.04,8.02,8.03,96600.0,7.0308,7.0308,7.0133,7.0221,96600.0
2012-04-16 11:15:00,8.03,8.03,8.0,8.01,47800.0,7.0221,7.0221,6.9958,7.0046,47800.0
2012-04-16 11:20:00,8.0,8.01,8.0,8.0,15800.0,6.9958,7.0046,6.9958,6.9958,15800.0
2012-04-16 11:25:00,8.0,8.01,7.98,7.99,173100.0,6.9958,7.0046,6.9783,6.9871,173100.0
2012-04-16 11:30:00,7.99,7.99,7.97,7.97,127600.0,6.9871,6.9871,6.9696,6.9696,127600.0
2012-04-16 11:35:00,7.97,7.98,7.96,7.98,65000.0,6.9696,6.9783,6.9608,6.9783,65000.0
2012-04-16 11:40:00,7.98,7.99,7.96,7.96,109200.0,6.9783,6.9871,6.9608,6.9608,109200.0
2012-04-16 11:45:00,7.96,7.97,7.96,7.96,22300.0,6.9608,6.9696,6.9608,6.9608,22300.0
2012-04-16 11:50:00,7.96,7.98,7.96,7.96,100200.0,6.9608,6.9783,6.9608,6.9608,100200.0
2012-04-16 11:55:00,7.96,7.97,7.96,7.96,56700.0,6.9608,6.9696,6.9608,6.9608,56700.0
2012-04-16 12:00:00,7.96,7.97,7.96,7.97,20200.0,6.9608,6.9696,6.9608,6.9696,20200.0
2012-04-16 12:05:00,7.97,7.97,7.94,7.95,43500.0,6.9696,6.9696,6.9434,6.9521,43500.0
2012-04-16 12:10:00,7.94,7.96,7.94,7.94,70300.0,6.9434,6.9608,6.9434,6.9434,70300.0
2012-04-16 12:15:00,7.94,7.95,7.94,7.94,12700.0,6.9434,6.9521,6.9434,6.9434,12700.0
2012-04-16 12:20:00,7.94,7.94,7.92,7.92,296300.0,6.9434,6.9434,6.9259,6.9259,296300.0
2012-04-16 12:25:00,7.93,7.95,7.93,7.94,170100.0,6.9346,6.9521,6.9346,6.9434,170100.0
2012-04-16 12:30:00,7.94,7.95,7.93,7.95,25800.0,6.9434,6.9521,6.9346,6.9521,25800.0
2012-04-16 12:35:00,7.95,7.96,7.94,7.96,48500.0,6.9521,6.9608,6.9434,6.9608,48500.0
2012-04-16 12:40:00,7.96,7.98,7.96,7.97,214700.0,6.9608,6.9783,6.9608,6.9696,214700.0
2012-04-16 12:45:00,7.97,7.99,7.96,7.99,130800.0,6.9696,6.9871,6.9608,6.9871,130800.0
2012-04-16 12:50:00,7.99,7.99,7.98,7.99,6100.0,6.9871,6.9871,6.9783,6.9871,6100.0
2012-04-16 12:55:00,7.99,8.01,7.98,8.0,49000.0,6.9871,7.0046,6.9783,6.9958,49000.0
2012-04-16 13:00:00,8.0,8.01,7.99,7.99,13200.0,6.9958,7.0046,6.9871,6.9871,13200.0
2012-04-16 13:05:00,7.99,8.0,7.98,8.0,24000.0,6.9871,6.9958,6.9783,6.9958,24000.0
2012-04-16 13:10:00,7.99,8.01,7.99,8.0,52600.0,6.9871,7.0046,6.9871,6.9958,52600.0
2012-04-16 13:15:00,8.0,8.02,8.0,8.0,42600.0,6.9958,7.0133,6.9958,6.9958,42600.0
2012-04-16 13:20:00,8.01,8.02,8.0,8.02,13700.0,7.0046,7.0133,6.9958,7.0133,13700.0
2012-04-16 13:25:00,8.02,8.03,8.01,8.02,22800.0,7.0133,7.0221,7.0046,7.0133,22800.0
2012-04-16 13:30:00,8.02,8.03,8.01,8.02,34800.0,7.0133,7.0221,7.0046,7.0133,34800.0
2012-04-16 13:35:00,8.03,8.05,8.02,8.03,46700.0,7.0221,7.0395,7.0133,7.0221,46700.0
2012-04-16 13:40:00,8.03,8.06,8.03,8.06,55600.0,7.0221,7.0483,7.0221,7.0483,55600.0
2012-04-16 13:45:00,8.05,8.06,8.05,8.06,83400.0,7.0395,7.0483,7.0395,7.0483,83400.0
2012-04-16 13:50:00,8.06,8.08,8.05,8.08,117900.0,7.0483,7.0658,7.0395,7.0658,117900.0
2012-04-16 13:55:00,8.08,8.1,8.07,8.09,85600.0,7.0658,7.0833,7.057,7.0745,85600.0
2012-04-16 14:00:00,8.09,8.09,8.08,8.08,23500.0,7.0745,7.0745,7.0658,7.0658,23500.0
2012-04-16 14:05:00,8.08,8.09,8.07,8.08,60600.0,7.0658,7.0745,7.057,7.0658,60600.0
2012-04-16 14:10:00,8.07,8.08,8.07,8.07,39400.0,7.057,7.0658,7.057,7.057,39400.0
2012-04-16 14:15:00,8.07,8.09,8.07,8.09,46900.0,7.057,7.0745,7.057,7.0745,46900.0
2012-04-16 14:20:00,8.09,8.09,8.07,8.08,52400.0,7.0745,7.0745,7.057,7.0658,52400.0
2012-04-16 14:25:00,8.07,8.08,8.07,8.08,24700.0,7.057,7.0658,7.057,7.0658,24700.0
2012-04-16 14:30:00,8.07,8.1,8.07,8.1,133500.0,7.057,7.0833,7.057,7.0833,133500.0
2012-04-16 14:35:00,8.1,8.11,8.1,8.11,177800.0,7.0833,7.092,7.0833,7.092,177800.0
2012-04-16 14:40:00,8.11,8.11,8.09,8.1,708100.0,7.092,7.092,7.0745,7.0833,708100.0
2012-04-16 14:45:00,8.09,8.1,8.09,8.1,52700.0,7.0745,7.0833,7.0745,7.0833,52700.0
2012-04-16 14:50:00,8.09,8.1,8.09,8.1,57500.0,7.0745,7.0833,7.0745,7.0833,57500.0
2012-04-16 14:55:00,8.09,8.1,8.07,8.07,50600.0,7.0745,7.0833,7.057,7.057,50600.0
2012-04-16 15:00:00,8.07,8.07,8.05,8.05,30200.0,7.057,7.057,7.0395,7.0395,30200.0
2012-04-16 15:05:00,8.05,8.06,8.04,8.04,104600.0,7.0395,7.0483,7.0308,7.0308,104600.0
2012-04-16 15:10:00,8.04,8.05,8.04,8.04,20100.0,7.0308,7.0395,7.0308,7.0308,20100.0
2012-04-16 15:15:00,8.04,8.05,8.03,8.04,55400.0,7.0308,7.0395,7.0221,7.0308,55400.0
2012-04-16 15:20:00,8.04,8.04,8.03,8.04,32300.0,7.0308,7.0308,7.0221,7.0308,32300.0
2012-04-16 15:25:00,8.03,8.03,8.01,8.01,145500.0,7.0221,7.0221,7.0046,7.0046,145500.0
2012-04-16 15:30:00,8.02,8.02,7.99,8.0,142900.0,7.0133,7.0133,6.9871,6.9958,142900.0
2012-04-16 15:35:00,8.0,8.01,7.99,7.99,159800.0,6.9958,7.0046,6.9871,6.9871,159800.0
2012-04-16 15:40:00,8.0,8.0,7.99,7.99,43000.0,6.9958,6.9958,6.9871,6.9871,43000.0
2012-04-16 15:45:00,8.0,8.01,7.99,8.0,162500.0,6.9958,7.0046,6.9871,6.9958,162500.0
2012-04-16 15:50:00,7.99,8.0,7.99,8.0,40900.0,6.9871,6.9958,6.9871,6.9958,40900.0
2012-04-16 15:55:00,7.99,8.0,7.99,7.99,192100.0,6.9871,6.9958,6.9871,6.9871,192100.0
2012-04-17 09:30:00,8.07,8.1,8.03,8.05,96700.0,7.057,7.0833,7.0221,7.0395,96700.0
2012-04-17 09:35:00,8.05,8.09,8.02,8.09,94700.0,7.0395,7.0745,7.0133,7.0745,94700.0
2012-04-17 09:40:00,8.09,8.1,8.08,8.1,50300.0,7.0745,7.0833,7.0658,7.0833,50300.0
2012-04-17 09:45:00,8.08,8.08,8.06,8.07,26800.0,7.0658,7.0658,7.0483,7.057,26800.0
2012-04-17 09:50:00,8.08,8.1,8.06,8.06,84600.0,7.0658,7.0833,7.0483,7.0483,84600.0
2012-04-17 09:55:00,8.07,8.09,8.07,8.08,23700.0,7.057,7.0745,7.057,7.0658,23700.0
2012-04-17 10:00:00,8.08,8.09,8.06,8.06,34800.0,7.0658,7.0745,7.0483,7.0483,34800.0
2012-04-17 10:05:00,8.06,8.09,8.06,8.09,29600.0,7.0483,7.0745,7.0483,7.0745,29600.0
2012-04-17 10:10:00,8.09,8.09,8.06,8.07,92400.0,7.0745,7.0745,7.0483,7.057,92400.0
2012-04-17 10:15:00,8.06,8.1,8.06,8.1,104600.0,7.0483,7.0833,7.0483,7.0833,104600.0
2012-04-17 10:20:00,8.1,8.1,8.08,8.09,59000.0,7.0833,7.0833,7.0658,7.0745,59000.0
2012-04-17 10:25:00,8.09,8.09,8.07,8.08,149200.0,7.0745,7.0745,7.057,7.0658,149200.0
2012-04-17 10:30:00,8.08,8.09,8.05,8.05,129800.0,7.0658,7.0745,7.0395,7.0395,129800.0
2012-04-17 10:35:00,8.05,8.06,8.05,8.05,15700.0,7.0395,7.0483,7.0395,7.0395,15700.0
2012-04-17 10:40:00,8.06,8.08,8.06,8.08,16900.0,7.0483,7.0658,7.0483,7.0658,16900.0
2012-04-17 10:45:00,8.08,8.08,8.07,8.08,11300.0,7.0658,7.0658,7.057,7.0658,11300.0
2012-04-17 10:50:00,8.08,8.08,8.07,8.07,12700.0,7.0658,7.0658,7.057,7.057,12700.0
2012-04-17 10:55:00,8.08,8.08,8.07,8.08,9200.0,7.0658,7.0658,7.057,7.0658,9200.0
2012-04-17 11:00:00,8.08,8.09,8.07,8.08,167300.0,7.0658,7.0745,7.057,7.0658,167300.0
2012-04-17 11:05:00,8.08,8.08,8.07,8.08,7600.0,7.0658,7.0658,7.057,7.0658,7600.0
2012-04-17 11:10:00,8.08,8.1,8.07,8.09,119800.0,7.0658,7.0833,7.057,7.0745,119800.0
2012-04-17 11:15:00,8.09,8.09,8.08,8.09,21200.0,7.0745,7.0745,7.0658,7.0745,21200.0
2012-04-17 11:20:00,8.09,8.09,8.07,8.08,96900.0,7.0745,7.0745,7.057,7.0658,96900.0
2012-04-17 11:25:00,8.07,8.08,8.07,8.08,9700.0,7.057,7.0658,7.057,7.0658,9700.0
2012-04-17 11:30:00,8.08,8.08,8.05,8.06,76000.0,7.0658,7.0658,7.0395,7.0483,76000.0
2012-04-17 11:35:00,8.05,8.06,8.05,8.05,6100.0,7.0395,7.0483,7.0395,7.0395,6100.0
2012-04-17 11:40:00,8.05,8.06,8.05,8.06,3400.0,7.0395,7.0483,7.0395,7.0483,3400.0
2012-04-17 11:45:00,8.06,8.06,8.04,8.05,40600.0,7.0483,7.0483,7.0308,7.0395,40600.0
2012-04-17 11:50:00,8.05,8.05,8.04,8.04,8700.0,7.0395,7.0395,7.0308,7.0308,8700.0
2012-04-17 11:55:00,8.04,8.05,8.04,8.05,5400.0,7.0308,7.0395,7.0308,7.0395,5400.0
2012-04-17 12:00:00,8.05,8.05,8.04,8.04,17100.0,7.0395,7.0395,7.0308,7.0308,17100.0
2012-04-17 12:05:00,8.05,8.05,8.04,8.05,15900.0,7.0395,7.0395,7.0308,7.0395,15900.0
2012-04-17 12:10:00,8.04,8.05,8.04,8.04,100000.0,7.0308,7.0395,7.0308,7.0308,100000.0
2012-04-17 12:15:00,8.05,8.05,8.04,8.04,13600.0,7.0395,7.0395,7.0308,7.0308,13600.0
2012-04-17 12:20:00,8.04,8.05,8.04,8.04,14500.0,7.0308,7.0395,7.0308,7.0308,14500.0
2012-04-17 12:25:00,8.05,8.05,8.04,8.05,6100.0,7.0395,7.0395,7.0308,7.0395,6100.0
2012-04-17 12:30:00,8.05,8.06,8.03,8.05,223500.0,7.0395,7.0483,7.0221,7.0395,223500.0
2012-04-17 12:35:00,8.04,8.05,8.04,8.05,7200.0,7.0308,7.0395,7.0308,7.0395,7200.0
2012-04-17 12:40:00,8.04,8.05,8.04,8.05,24300.0,7.0308,7.0395,7.0308,7.0395,24300.0
2012-04-17 12:45:00,8.05,8.05,8.04,8.05,89100.0,7.0395,7.0395,7.0308,7.0395,89100.0
2012-04-17 12:50:00,8.04,8.05,8.04,8.05,4800.0,7.0308,7.0395,7.0308,7.0395,4800.0
2012-04-17 12:55:00,8.04,8.05,8.03,8.03,29800.0,7.0308,7.0395,7.0221,7.0221,29800.0
2012-04-17 13:00:00,8.03,8.04,8.01,8.03,260900.0,7.0221,7.0308,7.0046,7.0221,260900.0
2012-04-17 13:05:00,8.04,8.04,8.02,8.03,181100.0,7.0308,7.0308,7.0133,7.0221,181100.0
2012-04-17 13:10:00,8.03,8.04,8.02,8.03,53600.0,7.0221,7.0308,7.0133,7.0221,53600.0
2012-04-17 13:15:00,8.03,8.03,8.02,8.03,15500.0,7.0221,7.0221,7.0133,7.0221,15500.0
2012-04-17 13:20:00,8.03,8.03,8.02,8.03,15500.0,7.0221,7.0221,7.0133,7.0221,15500.0
2012-04-17 13:25:00,8.03,8.03,8.02,8.03,43000.0,7.0221,7.0221,7.0133,7.0221,43000.0
2012-04-17 13:30:00,8.03,8.03,8.01,8.01,193300.0,7.0221,7.0221,7.0046,7.0046,193300.0
2012-04-17 13:35:00,8.01,8.02,8.01,8.02,11300.0,7.0046,7.0133,7.0046,7.0133,11300.0
2012-04-17 13:40:00,8.02,8.02,8.01,8.02,57400.0,7.0133,7.0133,7.0046,7.0133,57400.0
2012-04-17 13:45:00,8.02,8.02,8.01,8.02,16200.0,7.0133,7.0133,7.0046,7.0133,16200.0
2012-04-17 13:50:00,8.02,8.02,8.01,8.02,100500.0,7.0133,7.0133,7.0046,7.0133,100500.0
2012-04-17 13:55:00,8.01,8.03,8.01,8.03,134000.0,7.0046,7.0221,7.0046,7.0221,134000.0
2012-04-17 14:00:00,8.03,8.03,8.02,8.03,10900.0,7.0221,7.0221,7.0133,7.0221,10900.0
2012-04-17 14:05:00,8.03,8.03,8.02,8.03,27800.0,7.0221,7.0221,7.0133,7.0221,27800.0
2012-04-17 14:10:00,8.03,8.03,8.02,8.03,45800.0,7.0221,7.0221,7.0133,7.0221,45800.0
2012-04-17 14:15:00,8.03,8.03,8.03,8.03,32400.0,7.0221,7.0221,7.0221,7.0221,32400.0
2012-04-17 14:20:00,8.03,8.03,8.01,8.02,220200.0,7.0221,7.0221,7.0046,7.0133,220200.0
2012-04-17 14:25:00,8.02,8.03,8.02,8.03,89100.0,7.0133,7.0221,7.0133,7.0221,89100.0
2012-04-17 14:30:00,8.03,8.04,8.02,8.04,98900.0,7.0221,7.0308,7.0133,7.0308,98900.0
2012-04-17 14:35:00,8.04,8.04,8.03,8.04,17100.0,7.0308,7.0308,7.0221,7.0308,17100.0
2012-04-17 14:40:00,8.04,8.05,8.04,8.05,23000.0,7.0308,7.0395,7.0308,7.0395,23000.0
2012-04-17 14:45:00,8.04,8.05,8.04,8.05,39000.0,7.0308,7.0395,7.0308,7.0395,39000.0
2012-04-17 14:50:00,8.05,8.06,8.04,8.06,625700.0,7.0395,7.0483,7.0308,7.0483,625700.0
2012-04-17 14:55:00,8.06,8.09,8.05,8.09,268400.0,7.0483,7.0745,7.0395,7.0745,268400.0
2012-04-17 15:00:00,8.09,8.09,8.08,8.09,14800.0,7.0745,7.0745,7.0658,7.0745,14800.0
2012-04-17 15:05:00,8.09,8.09,8.08,8.09,87900.0,7.0745,7.0745,7.0658,7.0745,87900.0
2012-04-17 15:10:00,8.09,8.09,8.07,8.08,110800.0,7.0745,7.0745,7.057,7.0658,110800.0
2012-04-17 15:15:00,8.08,8.08,8.06,8.07,164500.0,7.0658,7.0658,7.0483,7.057,164500.0
2012-04-17 15:20:00,8.07,8.08,8.06,8.06,146300.0,7.057,7.0658,7.0483,7.0483,146300.0
2012-04-17 15:25:00,8.06,8.08,8.06,8.07,78900.0,7.0483,7.0658,7.0483,7.057,78900.0
2012-04-17 15:30:00,8.08,8.08,8.06,8.07,111800.0,7.0658,7.0658,7.0483,7.057,111800.0
2012-04-17 15:35:00,8.06,8.09,8.06,8.08,162700.0,7.0483,7.0745,7.0483,7.0658,162700.0
2012-04-17 15:40:00,8.07,8.1,8.07,8.09,231700.0,7.057,7.0833,7.057,7.0745,231700.0
2012-04-17 15:45:00,8.08,8.09,8.07,8.09,192900.0,7.0658,7.0745,7.057,7.0745,192900.0
2012-04-17 15:50:00,8.09,8.09,8.08,8.09,119000.0,7.0745,7.0745,7.0658,7.0745,119000.0
2012-04-17 15:55:00,8.09,8.09,8.08,8.09,302300.0,7.0745,7.0745,7.0658,7.0745,302300.0
2012-04-18 09:30:00,8.06,8.06,7.97,8.01,525400.0,7.0483,7.0483,6.9696,7.0046,525400.0
2012-04-18 09:35:00,8.01,8.05,7.97,8.05,176600.0,7.0046,7.0395,6.9696,7.0395,176600.0
2012-04-18 09:40:00,8.05,8.05,8.0,8.01,76100.0,7.0395,7.0395,6.9958,7.0046,76100.0
2012-04-18 09:45:00,8.01,8.09,8.0,8.09,128700.0,7.0046,7.0745,6.9958,7.0745,128700.0
2012-04-18 09:50:00,8.08,8.1,8.07,8.09,120100.0,7.0658,7.0833,7.057,7.0745,120100.0
2012-04-18 09:55:00,8.1,8.1,8.05,8.08,129400.0,7.0833,7.0833,7.0395,7.0658,129400.0
2012-04-18 10:00:00,8.08,8.08,8.05,8.06,59100.0,7.0658,7.0658,7.0395,7.0483,59100.0
2012-04-18 10:05:00,8.06,8.07,8.03,8.07,101100.0,7.0483,7.057,7.0221,7.057,101100.0
2012-04-18 10:10:00,8.07,8.07,8.01,8.04,94500.0,7.057,7.057,7.0046,7.0308,94500.0
2012-04-18 10:15:00,8.04,8.06,8.04,8.06,50500.0,7.0308,7.0483,7.0308,7.0483,50500.0
2012-04-18 10:20:00,8.06,8.06,8.03,8.04,26700.0,7.0483,7.0483,7.0221,7.0308,26700.0
2012-04-18 10:25:00,8.04,8.04,8.03,8.04,13600.0,7.0308,7.0308,7.0221,7.0308,13600.0
2012-04-18 10:30:00,8.04,8.04,8.02,8.03,35700.0,7.0308,7.0308,7.0133,7.0221,35700.0
2012-04-18 10:35:00,8.02,8.04,8.02,8.04,52300.0,7.0133,7.0308,7.0133,7.0308,52300.0
2012-04-18 10:40:00,8.04,8.04,8.01,8.03,131100.0,7.0308,7.0308,7.0046,7.0221,131100.0
2012-04-18 10:45:00,8.04,8.05,8.04,8.04,57900.0,7.0308,7.0395,7.0308,7.0308,57900.0
2012-04-18 10:50:00,8.04,8.04,7.98,7.99,194500.0,7.0308,7.0308,6.9783,6.9871,194500.0
2012-04-18 10:55:00,8.0,8.0,7.99,8.0,23100.0,6.9958,6.9958,6.9871,6.9958,23100.0
2012-04-18 11:00:00,7.99,8.0,7.99,7.99,61100.0,6.9871,6.9958,6.9871,6.9871,61100.0
2012-04-18 11:05:00,7.99,8.0,7.95,7.97,181800.0,6.9871,6.9958,6.9521,6.9696,181800.0
2012-04-18 11:10:00,7.96,7.98,7.94,7.97,280500.0,6.9608,6.9783,6.9434,6.9696,280500.0
2012-04-18 11:15:00,7.98,7.99,7.95,7.99,81700.0,6.9783,6.9871,6.9521,6.9871,81700.0
2012-04-18 11:20:00,7.99,8.02,7.99,8.01,169000.0,6.9871,7.0133,6.9871,7.0046,169000.0
2012-04-18 11:25:00,8.01,8.01,7.99,8.01,134300.0,7.0046,7.0046,6.9871,7.0046,134300.0
2012-04-18 11:30:00,8.01,8.02,8.0,8.01,136400.0,7.0046,7.0133,6.9958,7.0046,136400.0
2012-04-18 11:35:00,8.02,8.02,8.01,8.02,20500.0,7.0133,7.0133,7.0046,7.0133,20500.0
2012-04-18 11:40:00,8.02,8.02,8.01,8.02,24800.0,7.0133,7.0133,7.0046,7.0133,24800.0
2012-04-18 11:45:00,8.02,8.03,8.01,8.02,32000.0,7.0133,7.0221,7.0046,7.0133,32000.0
2012-04-18 11:50:00,8.02,8.03,8.0,8.01,50300.0,7.0133,7.0221,6.9958,7.0046,50300.0
2012-04-18 11:55:00,8.0,8.02,8.0,8.02,33000.0,6.9958,7.0133,6.9958,7.0133,33000.0
2012-04-18 12:00:00,8.02,8.03,8.01,8.03,31800.0,7.0133,7.0221,7.0046,7.0221,31800.0
2012-04-18 12:05:00,8.03,8.04,8.02,8.04,27100.0,7.0221,7.0308,7.0133,7.0308,27100.0
2012-04-18 12:10:00,8.04,8.05,8.03,8.03,61800.0,7.0308,7.0395,7.0221,7.0221,61800.0
2012-04-18 12:15:00,8.04,8.04,8.03,8.03,8900.0,7.0308,7.0308,7.0221,7.0221,8900.0
2012-04-18 12:20:00,8.04,8.04,8.03,8.04,11100.0,7.0308,7.0308,7.0221,7.0308,11100.0
2012-04-18 12:25:00,8.04,8.04,8.03,8.04,23300.0,7.0308,7.0308,7.0221,7.0308,23300.0
2012-04-18 12:30:00,8.04,8.05,8.03,8.05,35800.0,7.0308,7.0395,7.0221,7.0395,35800.0
2012-04-18 12:35:00,8.05,8.05,8.02,8.05,81800.0,7.0395,7.0395,7.0133,7.0395,81800.0
2012-04-18 12:40:00,8.05,8.05,8.04,8.04,11900.0,7.0395,7.0395,7.0308,7.0308,11900.0
2012-04-18 12:45:00,8.05,8.05,8.01,8.01,110400.0,7.0395,7.0395,7.0046,7.0046,110400.0
2012-04-18 12:50:00,8.02,8.03,8.01,8.02,20600.0,7.0133,7.0221,7.0046,7.0133,20600.0
2012-04-18 12:55:00,8.02,8.03,8.02,8.02,13900.0,7.0133,7.0221,7.0133,7.0133,13900.0
2012-04-18 13:00:00,8.02,8.04,8.02,8.04,35000.0,7.0133,7.0308,7.0133,7.0308,35000.0
2012-04-18 13:05:00,8.04,8.05,8.03,8.05,27300.0,7.0308,7.0395,7.0221,7.0395,27300.0
2012-04-18 13:10:00,8.04,8.05,8.04,8.04,26300.0,7.0308,7.0395,7.0308,7.0308,26300.0
2012-04-18 13:15:00,8.04,8.05,8.02,8.03,76200.0,7.0308,7.0395,7.0133,7.0221,76200.0
2012-04-18 13:20:00,8.03,8.05,8.02,8.05,40100.0,7.0221,7.0395,7.0133,7.0395,40100.0
2012-04-18 13:25:00,8.05,8.05,8.02,8.03,63800.0,7.0395,7.0395,7.0133,7.0221,63800.0
2012-04-18 13:30:00,8.02,8.03,8.0,8.01,46200.0,7.0133,7.0221,6.9958,7.0046,46200.0
2012-04-18 13:35:00,8.0,8.01,7.98,7.99,50100.0,6.9958,7.0046,6.9783,6.9871,50100.0
2012-04-18 13:40:00,7.99,8.01,7.94,7.94,859000.0,6.9871,7.0046,6.9434,6.9434,859000.0
2012-04-18 13:45:00,7.94,7.95,7.93,7.93,45900.0,6.9434,6.9521,6.9346,6.9346,45900.0
2012-04-18 13:50:00,7.93,7.94,7.91,7.93,281300.0,6.9346,6.9434,6.9171,6.9346,281300.0
2012-04-18 13:55:00,7.93,7.93,7.92,7.93,71800.0,6.9346,6.9346,6.9259,6.9346,71800.0
2012-04-18 14:00:00,7.92,7.93,7.91,7.92,52300.0,6.9259,6.9346,6.9171,6.9259,52300.0
2012-04-18 14:05:00,7.92,7.93,7.88,7.93,479200.0,6.9259,6.9346,6.8909,6.9346,479200.0
2012-04-18 14:10:00,7.92,7.95,7.92,7.94,110500.0,6.9259,6.9521,6.9259,6.9434,110500.0
2012-04-18 14:15:00,7.94,7.97,7.93,7.97,172800.0,6.9434,6.9696,6.9346,6.9696,172800.0
2012-04-18 14:20:00,7.96,7.99,7.96,7.97,210200.0,6.9608,6.9871,6.9608,6.9696,210200.0
2012-04-18 14:25:00,7.98,7.98,7.94,7.94,99300.0,6.9783,6.9783,6.9434,6.9434,99300.0
2012-04-18 14:30:00,7.95,7.96,7.94,7.96,31600.0,6.9521,6.9608,6.9434,6.9608,31600.0
2012-04-18 14:35:00,7.96,7.97,7.95,7.97,45900.0,6.9608,6.9696,6.9521,6.9696,45900.0
2012-04-18 14:40:00,7.96,7.98,7.95,7.97,119300.0,6.9608,6.9783,6.9521,6.9696,119300.0
2012-04-18 14:45:00,7.96,7.98,7.96,7.97,64500.0,6.9608,6.9783,6.9608,6.9696,64500.0
2012-04-18 14:50:00,7.97,7.98,7.95,7.97,160600.0,6.9696,6.9783,6.9521,6.9696,160600.0
2012-04-18 14:55:00,7.96,7.97,7.95,7.97,117500.0,6.9608,6.9696,6.9521,6.9696,117500.0
2012-04-18 15:00:00,7.96,7.97,7.95,7.96,47900.0,6.9608,6.9696,6.9521,6.9608,47900.0
2012-04-18 15:05:00,7.96,7.97,7.95,7.95,392700.0,6.9608,6.9696,6.9521,6.9521,392700.0
2012-04-18 15:10:00,7.95,7.96,7.95,7.96,106300.0,6.9521,6.9608,6.9521,6.9608,106300.0
2012-04-18 15:15:00,7.95,7.96,7.95,7.95,45900.0,6.9521,6.9608,6.9521,6.9521,45900.0
2012-04-18 15:20:00,7.95,7.96,7.92,7.93,397000.0,6.9521,6.9608,6.9259,6.9346,397000.0
2012-04-18 15:25:00,7.92,7.93,7.89,7.89,236900.0,6.9259,6.9346,6.8996,6.8996,236900.0
2012-04-18 15:30:00,7.89,7.92,7.89,7.92,202000.0,6.8996,6.9259,6.8996,6.9259,202000.0
2012-04-18 15:35:00,7.92,7.92,7.9,7.91,126400.0,6.9259,6.9259,6.9084,6.9171,126400.0
2012-04-18 15:40:00,7.91,7.91,7.9,7.9,156600.0,6.9171,6.9171,6.9084,6.9084,156600.0
2012-04-18 15:45:00,7.91,7.91,7.87,7.87,458900.0,6.9171,6.9171,6.8821,6.8821,458900.0
2012-04-18 15:50:00,7.87,7.91,7.85,7.86,689600.0,6.8821,6.9171,6.8647,6.8734,689600.0
2012-04-18 15:55:00,7.87,7.9,7.86,7.89,446300.0,6.8821,6.9084,6.8734,6.8996,446300.0
2012-04-19 09:30:00,8.07,8.12,7.94,8.04,429800.0,7.057,7.1008,6.9434,7.0308,429800.0
2012-04-19 09:35:00,8.04,8.11,8.02,8.09,218200.0,7.0308,7.092,7.0133,7.0745,218200.0
2012-04-19 09:40:00,8.1,8.25,8.1,8.24,447100.0,7.0833,7.2144,7.0833,7.2057,447100.0
2012-04-19 09:45:00,8.24,8.3,8.24,8.3,327400.0,7.2057,7.2582,7.2057,7.2582,327400.0
2012-04-19 09:50:00,8.3,8.3,8.26,8.26,127700.0,7.2582,7.2582,7.2232,7.2232,127700.0
2012-04-19 09:55:00,8.26,8.29,8.23,8.28,239300.0,7.2232,7.2494,7.197,7.2407,239300.0
2012-04-19 10:00:00,8.27,8.28,8.19,8.19,356800.0,7.2319,7.2407,7.162,7.162,356800.0
2012-04-19 10:05:00,8.2,8.23,8.17,8.22,231000.0,7.1707,7.197,7.1445,7.1882,231000.0
2012-04-19 10:10:00,8.22,8.27,8.22,8.25,169700.0,7.1882,7.2319,7.1882,7.2144,169700.0
2012-04-19 10:15:00,8.25,8.26,8.21,8.22,141200.0,7.2144,7.2232,7.1795,7.1882,141200.0
2012-04-19 10:20:00,8.23,8.23,8.2,8.22,113900.0,7.197,7.197,7.1707,7.1882,113900.0
2012-04-19 10:25:00,8.22,8.22,8.21,8.21,15600.0,7.1882,7.1882,7.1795,7.1795,15600.0
2012-04-19 10:30:00,8.22,8.25,8.19,8.24,442100.0,7.1882,7.2144,7.162,7.2057,442100.0
2012-04-19 10:35:00,8.23,8.24,8.23,8.24,38200.0,7.197,7.2057,7.197,7.2057,38200.0
2012-04-19 10:40:00,8.23,8.24,8.22,8.23,84600.0,7.197,7.2057,7.1882,7.197,84600.0
2012-04-19 10:45:00,8.23,8.26,8.22,8.25,186500.0,7.197,7.2232,7.1882,7.2144,186500.0
2012-04-19 10:50:00,8.24,8.25,8.19,8.22,168300.0,7.2057,7.2144,7.162,7.1882,168300.0
2012-04-19 10:55:00,8.22,8.23,8.18,8.18,176400.0,7.1882,7.197,7.1532,7.1532,176400.0
2012-04-19 11:00:00,8.19,8.21,8.17,8.2,330800.0,7.162,7.1795,7.1445,7.1707,330800.0
2012-04-19 11:05:00,8.19,8.21,8.15,8.17,158700.0,7.162,7.1795,7.127,7.1445,158700.0
2012-04-19 11:10:00,8.17,8.22,8.15,8.21,148300.0,7.1445,7.1882,7.127,7.1795,148300.0
2012-04-19 11:15:00,8.21,8.23,8.19,8.2,108200.0,7.1795,7.197,7.162,7.1707,108200.0
2012-04-19 11:20:00,8.19,8.2,8.14,8.14,80100.0,7.162,7.1707,7.1183,7.1183,80100.0
2012-04-19 11:25:00,8.15,8.19,8.13,8.13,94300.0,7.127,7.162,7.1095,7.1095,94300.0
2012-04-19 11:30:00,8.13,8.14,8.13,8.13,42400.0,7.1095,7.1183,7.1095,7.1095,42400.0
2012-04-19 11:35:00,8.14,8.19,8.13,8.18,44800.0,7.1183,7.162,7.1095,7.1532,44800.0
2012-04-19 11:40:00,8.19,8.19,8.15,8.17,90800.0,7.162,7.162,7.127,7.1445,90800.0
2012-04-19 11:45:00,8.17,8.18,8.15,8.16,44100.0,7.1445,7.1532,7.127,7.1357,44100.0
2012-04-19 11:50:00,8.16,8.17,8.11,8.14,177800.0,7.1357,7.1445,7.092,7.1183,177800.0
2012-04-19 11:55:00,8.14,8.14,8.13,8.13,25400.0,7.1183,7.1183,7.1095,7.1095,25400.0
2012-04-19 12:00:00,8.14,8.14,8.1,8.1,120500.0,7.1183,7.1183,7.0833,7.0833,120500.0
2012-04-19 12:05:00,8.1,8.11,8.1,8.11,62700.0,7.0833,7.092,7.0833,7.092,62700.0
2012-04-19 12:10:00,8.1,8.13,8.1,8.13,39200.0,7.0833,7.1095,7.0833,7.1095,39200.0
2012-04-19 12:15:00,8.13,8.13,8.1,8.11,67700.0,7.1095,7.1095,7.0833,7.092,67700.0
2012-04-19 12:20:00,8.1,8.11,8.1,8.11,51800.0,7.0833,7.092,7.0833,7.092,51800.0
2012-04-19 12:25:00,8.1,8.13,8.1,8.13,70500.0,7.0833,7.1095,7.0833,7.1095,70500.0
2012-04-19 12:30:00,8.13,8.14,8.1,8.11,72600.0,7.1095,7.1183,7.0833,7.092,72600.0
2012-04-19 12:35:00,8.1,8.13,8.1,8.12,121800.0,7.0833,7.1095,7.0833,7.1008,121800.0
2012-04-19 12:40:00,8.12,8.12,8.1,8.12,68100.0,7.1008,7.1008,7.0833,7.1008,68100.0
2012-04-19 12:45:00,8.12,8.13,8.08,8.09,170300.0,7.1008,7.1095,7.0658,7.0745,170300.0
2012-04-19 12:50:00,8.1,8.1,8.04,8.06,247800.0,7.0833,7.0833,7.0308,7.0483,247800.0
2012-04-19 12:55:00,8.06,8.07,8.04,8.06,191800.0,7.0483,7.057,7.0308,7.0483,191800.0
2012-04-19 13:00:00,8.06,8.1,8.05,8.1,136300.0,7.0483,7.0833,7.0395,7.0833,136300.0
2012-04-19 13:05:00,8.1,8.11,8.09,8.11,42200.0,7.0833,7.092,7.0745,7.092,42200.0
2012-04-19 13:10:00,8.1,8.11,8.08,8.1,60900.0,7.0833,7.092,7.0658,7.0833,60900.0
2012-04-19 13:15:00,8.1,8.1,8.07,8.08,94100.0,7.0833,7.0833,7.057,7.0658,94100.0
2012-04-19 13:20:00,8.08,8.09,8.06,8.06,65500.0,7.0658,7.0745,7.0483,7.0483,65500.0
2012-04-19 13:25:00,8.06,8.06,8.05,8.05,41700.0,7.0483,7.0483,7.0395,7.0395,41700.0
2012-04-19 13:30:00,8.05,8.1,8.04,8.09,120900.0,7.0395,7.0833,7.0308,7.0745,120900.0
2012-04-19 13:35:00,8.08,8.1,8.07,8.08,84100.0,7.0658,7.0833,7.057,7.0658,84100.0
2012-04-19 13:40:00,8.09,8.09,8.07,8.07,38400.0,7.0745,7.0745,7.057,7.057,38400.0
2012-04-19 13:45:00,8.08,8.09,8.07,8.09,28200.0,7.0658,7.0745,7.057,7.0745,28200.0
2012-04-19 13:50:00,8.08,8.09,8.08,8.09,35300.0,7.0658,7.0745,7.0658,7.0745,35300.0
2012-04-19 13:55:00,8.09,8.1,8.08,8.1,177800.0,7.0745,7.0833,7.0658,7.0833,177800.0
2012-04-19 14:00:00,8.1,8.12,8.09,8.11,147600.0,7.0833,7.1008,7.0745,7.092,147600.0
2012-04-19 14:05:00,8.12,8.17,8.08,8.13,970500.0,7.1008,7.1445,7.0658,7.1095,970500.0
2012-04-19 14:10:00,8.13,8.18,8.12,8.17,270100.0,7.1095,7.1532,7.1008,7.1445,270100.0
2012-04-19 14:15:00,8.17,8.22,8.17,8.22,252200.0,7.1445,7.1882,7.1445,7.1882,252200.0
2012-04-19 14:20:00,8.22,8.24,8.21,8.23,183900.0,7.1882,7.2057,7.1795,7.197,183900.0
2012-04-19 14:25:00,8.23,8.24,8.16,8.18,310700.0,7.197,7.2057,7.1357,7.1532,310700.0
2012-04-19 14:30:00,8.18,8.21,8.15,8.15,301400.0,7.1532,7.1795,7.127,7.127,301400.0
2012-04-19 14:35:00,8.15,8.17,8.11,8.17,379000.0,7.127,7.1445,7.092,7.1445,379000.0
2012-04-19 14:40:00,8.17,8.18,8.16,8.18,46400.0,7.1445,7.1532,7.1357,7.1532,46400.0
2012-04-19 14:45:00,8.18,8.21,8.17,8.2,245700.0,7.1532,7.1795,7.1445,7.1707,245700.0
2012-04-19 14:50:00,8.2,8.2,8.16,8.18,223500.0,7.1707,7.1707,7.1357,7.1532,223500.0
2012-04-19 14:55:00,8.17,8.21,8.17,8.2,135000.0,7.1445,7.1795,7.1445,7.1707,135000.0
2012-04-19 15:00:00,8.2,8.24,8.19,8.24,122400.0,7.1707,7.2057,7.162,7.2057,122400.0
2012-04-19 15:05:00,8.23,8.29,8.23,8.25,198100.0,7.197,7.2494,7.197,7.2144,198100.0
2012-04-19 15:10:00,8.25,8.3,8.25,8.3,294200.0,7.2144,7.2582,7.2144,7.2582,294200.0
2012-04-19 15:15:00,8.29,8.3,8.23,8.24,395700.0,7.2494,7.2582,7.197,7.2057,395700.0
2012-04-19 15:20:00,8.24,8.27,8.22,8.22,266100.0,7.2057,7.2319,7.1882,7.1882,266100.0
2012-04-19 15:25:00,8.22,8.27,8.21,8.26,155600.0,7.1882,7.2319,7.1795,7.2232,155600.0
2012-04-19 15:30:00,8.27,8.27,8.22,8.25,307400.0,7.2319,7.2319,7.1882,7.2144,307400.0
2012-04-19 15:35:00,8.25,8.26,8.22,8.26,321300.0,7.2144,7.2232,7.1882,7.2232,321300.0
2012-04-19 15:40:00,8.26,8.26,8.21,8.22,282200.0,7.2232,7.2232,7.1795,7.1882,282200.0
2012-04-19 15:45:00,8.22,8.26,8.21,8.25,224300.0,7.1882,7.2232,7.1795,7.2144,224300.0
2012-04-19 15:50:00,8.25,8.26,8.22,8.25,315000.0,7.2144,7.2232,7.1882,7.2144,315000.0
2012-04-19 15:55:00,8.25,8.27,8.23,8.23,387000.0,7.2144,7.2319,7.197,7.197,387000.0
2012-04-20 09:30:00,8.22,8.23,8.17,8.22,871500.0,7.1882,7.197,7.1445,7.1882,871500.0
2012-04-20 09:35:00,8.22,8.29,8.22,8.22,181300.0,7.1882,7.2494,7.1882,7.1882,181300.0
2012-04-20 09:40:00,8.23,8.24,8.12,8.17,521300.0,7.197,7.2057,7.1008,7.1445,521300.0
2012-04-20 09:45:00,8.17,8.17,8.11,8.13,418500.0,7.1445,7.1445,7.092,7.1095,418500.0
2012-04-20 09:50:00,8.13,8.14,8.03,8.05,578200.0,7.1095,7.1183,7.0221,7.0395,578200.0
2012-04-20 09:55:00,8.05,8.08,8.0,8.01,437500.0,7.0395,7.0658,6.9958,7.0046,437500.0
2012-04-20 10:00:00,8.0,8.02,7.95,7.97,438600.0,6.9958,7.0133,6.9521,6.9696,438600.0
2012-04-20 10:05:00,7.97,7.99,7.96,7.98,243000.0,6.9696,6.9871,6.9608,6.9783,243000.0
2012-04-20 10:10:00,7.98,7.98,7.91,7.92,422800.0,6.9783,6.9783,6.9171,6.9259,422800.0
2012-04-20 10:15:00,7.92,7.96,7.88,7.96,498500.0,6.9259,6.9608,6.8909,6.9608,498500.0
2012-04-20 10:20:00,7.96,7.98,7.94,7.96,189000.0,6.9608,6.9783,6.9434,6.9608,189000.0
2012-04-20 10:25:00,7.95,8.0,7.95,7.97,166800.0,6.9521,6.9958,6.9521,6.9696,166800.0
2012-04-20 10:30:00,7.97,8.0,7.97,7.99,109000.0,6.9696,6.9958,6.9696,6.9871,109000.0
2012-04-20 10:35:00,8.0,8.01,7.99,8.0,171900.0,6.9958,7.0046,6.9871,6.9958,171900.0
2012-04-20 10:40:00,8.0,8.0,7.97,7.98,98500.0,6.9958,6.9958,6.9696,6.9783,98500.0
2012-04-20 10:45:00,7.99,8.01,7.98,8.0,116300.0,6.9871,7.0046,6.9783,6.9958,116300.0
2012-04-20 10:50:00,8.0,8.0,7.98,7.98,51400.0,6.9958,6.9958,6.9783,6.9783,51400.0
2012-04-20 10:55:00,7.98,7.99,7.98,7.98,75200.0,6.9783,6.9871,6.9783,6.9783,75200.0
2012-04-20 11:00:00,7.99,7.99,7.96,7.97,189000.0,6.9871,6.9871,6.9608,6.9696,189000.0
2012-04-20 11:05:00,7.97,8.0,7.96,8.0,159600.0,6.9696,6.9958,6.9608,6.9958,159600.0
2012-04-20 11:10:00,7.99,8.0,7.98,7.98,71200.0,6.9871,6.9958,6.9783,6.9783,71200.0
2012-04-20 11:15:00,7.98,8.0,7.98,8.0,134100.0,6.9783,6.9958,6.9783,6.9958,134100.0
2012-04-20 11:20:00,8.0,8.04,7.99,7.99,261800.0,6.9958,7.0308,6.9871,6.9871,261800.0
2012-04-20 11:25:00,7.99,8.03,7.99,8.02,442800.0,6.9871,7.0221,6.9871,7.0133,442800.0
2012-04-20 11:30:00,8.02,8.03,7.98,7.99,494800.0,7.0133,7.0221,6.9783,6.9871,494800.0
2012-04-20 11:35:00,7.99,7.99,7.95,7.97,205400.0,6.9871,6.9871,6.9521,6.9696,205400.0
2012-04-20 11:40:00,7.97,7.97,7.94,7.95,146000.0,6.9696,6.9696,6.9434,6.9521,146000.0
2012-04-20 11:45:00,7.94,7.97,7.94,7.95,92300.0,6.9434,6.9696,6.9434,6.9521,92300.0
2012-04-20 11:50:00,7.94,7.95,7.93,7.93,115800.0,6.9434,6.9521,6.9346,6.9346,115800.0
2012-04-20 11:55:00,7.94,7.94,7.92,7.93,109100.0,6.9434,6.9434,6.9259,6.9346,109100.0
2012-04-20 12:00:00,7.93,7.94,7.92,7.93,303200.0,6.9346,6.9434,6.9259,6.9346,303200.0
2012-04-20 12:05:00,7.93,7.94,7.92,7.92,141400.0,6.9346,6.9434,6.9259,6.9259,141400.0
2012-04-20 12:10:00,7.92,7.93,7.92,7.92,51000.0,6.9259,6.9346,6.9259,6.9259,51000.0
2012-04-20 12:15:00,7.93,7.93,7.92,7.93,75700.0,6.9346,6.9346,6.9259,6.9346,75700.0
2012-04-20 12:20:00,7.92,7.93,7.92,7.92,70900.0,6.9259,6.9346,6.9259,6.9259,70900.0
2012-04-20 12:25:00,7.93,7.93,7.92,7.92,34900.0,6.9346,6.9346,6.9259,6.9259,34900.0
2012-04-20 12:30:00,7.92,7.93,7.92,7.92,43300.0,6.9259,6.9346,6.9259,6.9259,43300.0
2012-04-20 12:35:00,7.92,7.93,7.91,7.92,154000.0,6.9259,6.9346,6.9171,6.9259,154000.0
2012-04-20 12:40:00,7.92,7.93,7.92,7.93,47000.0,6.9259,6.9346,6.9259,6.9346,47000.0
2012-04-20 12:45:00,7.93,7.93,7.92,7.93,22700.0,6.9346,6.9346,6.9259,6.9346,22700.0
2012-04-20 12:50:00,7.93,7.93,7.92,7.93,56500.0,6.9346,6.9346,6.9259,6.9346,56500.0
2012-04-20 12:55:00,7.93,7.94,7.92,7.94,27800.0,6.9346,6.9434,6.9259,6.9434,27800.0
2012-04-20 13:00:00,7.94,7.94,7.93,7.94,61800.0,6.9434,6.9434,6.9346,6.9434,61800.0
2012-04-20 13:05:00,7.94,7.94,7.93,7.93,22900.0,6.9434,6.9434,6.9346,6.9346,22900.0
2012-04-20 13:10:00,7.94,7.94,7.93,7.93,35000.0,6.9434,6.9434,6.9346,6.9346,35000.0
2012-04-20 13:15:00,7.93,7.94,7.92,7.93,75900.0,6.9346,6.9434,6.9259,6.9346,75900.0
2012-04-20 13:20:00,7.94,7.94,7.93,7.94,73400.0,6.9434,6.9434,6.9346,6.9434,73400.0
2012-04-20 13:25:00,7.94,7.94,7.92,7.92,35600.0,6.9434,6.9434,6.9259,6.9259,35600.0
2012-04-20 13:30:00,7.93,7.93,7.91,7.91,76300.0,6.9346,6.9346,6.9171,6.9171,76300.0
2012-04-20 13:35:00,7.91,7.92,7.91,7.91,61700.0,6.9171,6.9259,6.9171,6.9171,61700.0
2012-04-20 13:40:00,7.91,7.92,7.91,7.91,87400.0,6.9171,6.9259,6.9171,6.9171,87400.0
2012-04-20 13:45:00,7.92,7.94,7.91,7.94,174700.0,6.9259,6.9434,6.9171,6.9434,174700.0
2012-04-20 13:50:00,7.94,7.94,7.92,7.94,94600.0,6.9434,6.9434,6.9259,6.9434,94600.0
2012-04-20 13:55:00,7.93,7.96,7.93,7.95,158200.0,6.9346,6.9608,6.9346,6.9521,158200.0
2012-04-20 14:00:00,7.95,7.96,7.95,7.96,102700.0,6.9521,6.9608,6.9521,6.9608,102700.0
2012-04-20 14:05:00,7.96,7.98,7.95,7.97,206100.0,6.9608,6.9783,6.9521,6.9696,206100.0
2012-04-20 14:10:00,7.96,7.98,7.96,7.98,177800.0,6.9608,6.9783,6.9608,6.9783,177800.0
2012-04-20 14:15:00,7.98,7.99,7.97,7.98,123500.0,6.9783,6.9871,6.9696,6.9783,123500.0
2012-04-20 14:20:00,7.97,7.97,7.95,7.96,94400.0,6.9696,6.9696,6.9521,6.9608,94400.0
2012-04-20 14:25:00,7.96,7.96,7.94,7.96,117000.0,6.9608,6.9608,6.9434,6.9608,117000.0
2012-04-20 14:30:00,7.96,7.96,7.94,7.94,136600.0,6.9608,6.9608,6.9434,6.9434,136600.0
2012-04-20 14:35:00,7.94,7.95,7.93,7.93,112400.0,6.9434,6.9521,6.9346,6.9346,112400.0
2012-04-20 14:40:00,7.94,7.95,7.93,7.95,110900.0,6.9434,6.9521,6.9346,6.9521,110900.0
2012-04-20 14:45:00,7.95,7.95,7.93,7.94,96000.0,6.9521,6.9521,6.9346,6.9434,96000.0
2012-04-20 14:50:00,7.94,7.94,7.93,7.93,53300.0,6.9434,6.9434,6.9346,6.9346,53300.0
2012-04-20 14:55:00,7.94,7.94,7.92,7.92,177700.0,6.9434,6.9434,6.9259,6.9259,177700.0
2012-04-20 15:00:00,7.92,7.93,7.91,7.91,99300.0,6.9259,6.9346,6.9171,6.9171,99300.0
2012-04-20 15:05:00,7.92,7.92,7.9,7.91,233500.0,6.9259,6.9259,6.9084,6.9171,233500.0
2012-04-20 15:10:00,7.92,7.92,7.91,7.92,56100.0,6.9259,6.9259,6.9171,6.9259,56100.0
2012-04-20 15:15:00,7.92,7.92,7.91,7.92,304000.0,6.9259,6.9259,6.9171,6.9259,304000.0
2012-04-20 15:20:00,7.92,7.93,7.91,7.93,104000.0,6.9259,6.9346,6.9171,6.9346,104000.0
2012-04-20 15:25:00,7.92,7.93,7.92,7.93,126900.0,6.9259,6.9346,6.9259,6.9346,126900.0
2012-04-20 15:30:00,7.93,7.96,7.92,7.95,160600.0,6.9346,6.9608,6.9259,6.9521,160600.0
2012-04-20 15:35:00,7.96,7.96,7.93,7.93,235100.0,6.9608,6.9608,6.9346,6.9346,235100.0
2012-04-20 15:40:00,7.94,7.94,7.93,7.94,208300.0,6.9434,6.9434,6.9346,6.9434,208300.0
2012-04-20 15:45:00,7.94,7.94,7.92,7.94,236100.0,6.9434,6.9434,6.9259,6.9434,236100.0
2012-04-20 15:50:00,7.93,7.94,7.9,7.92,451800.0,6.9346,6.9434,6.9084,6.9259,451800.0
2012-04-20 15:55:00,7.91,7.92,7.9,7.91,683200.0,6.9171,6.9259,6.9084,6.9171,683200.0
2012-04-23 09:30:00,7.84,7.87,7.8,7.82,268100.0,6.8559,6.8821,6.8209,6.8384,268100.0
2012-04-23 09:35:00,7.83,7.83,7.8,7.81,219800.0,6.8472,6.8472,6.8209,6.8297,219800.0
2012-04-23 09:40:00,7.81,7.81,7.76,7.78,246800.0,6.8297,6.8297,6.7859,6.8034,246800.0
2012-04-23 09:45:00,7.77,7.81,7.77,7.79,153100.0,6.7947,6.8297,6.7947,6.8122,153100.0
2012-04-23 09:50:00,7.8,7.81,7.77,7.81,202800.0,6.8209,6.8297,6.7947,6.8297,202800.0
2012-04-23 09:55:00,7.81,7.81,7.78,7.78,70000.0,6.8297,6.8297,6.8034,6.8034,70000.0
2012-04-23 10:00:00,7.79,7.79,7.77,7.79,126000.0,6.8122,6.8122,6.7947,6.8122,126000.0
2012-04-23 10:05:00,7.79,7.79,7.77,7.77,87600.0,6.8122,6.8122,6.7947,6.7947,87600.0
2012-04-23 10:10:00,7.77,7.81,7.77,7.81,154300.0,6.7947,6.8297,6.7947,6.8297,154300.0
2012-04-23 10:15:00,7.81,7.84,7.81,7.83,92100.0,6.8297,6.8559,6.8297,6.8472,92100.0
2012-04-23 10:20:00,7.84,7.88,7.83,7.88,508600.0,6.8559,6.8909,6.8472,6.8909,508600.0
2012-04-23 10:25:00,7.88,7.89,7.86,7.88,130100.0,6.8909,6.8996,6.8734,6.8909,130100.0
2012-04-23 10:30:00,7.89,7.91,7.89,7.9,189700.0,6.8996,6.9171,6.8996,6.9084,189700.0
2012-04-23 10:35:00,7.9,7.93,7.89,7.93,212300.0,6.9084,6.9346,6.8996,6.9346,212300.0
2012-04-23 10:40:00,7.93,7.94,7.91,7.94,340000.0,6.9346,6.9434,6.9171,6.9434,340000.0
2012-04-23 10:45:00,7.94,7.94,7.92,7.93,150700.0,6.9434,6.9434,6.9259,6.9346,150700.0
2012-04-23 10:50:00,7.92,7.93,7.87,7.88,200500.0,6.9259,6.9346,6.8821,6.8909,200500.0
2012-04-23 10:55:00,7.89,7.89,7.87,7.87,100500.0,6.8996,6.8996,6.8821,6.8821,100500.0
2012-04-23 11:00:00,7.87,7.9,7.87,7.9,187600.0,6.8821,6.9084,6.8821,6.9084,187600.0
2012-04-23 11:05:00,7.9,7.9,7.89,7.9,54700.0,6.9084,6.9084,6.8996,6.9084,54700.0
2012-04-23 11:10:00,7.9,7.9,7.89,7.9,56500.0,6.9084,6.9084,6.8996,6.9084,56500.0
2012-04-23 11:15:00,7.9,7.9,7.84,7.85,158000.0,6.9084,6.9084,6.8559,6.8647,158000.0
2012-04-23 11:20:00,7.85,7.85,7.84,7.85,71400.0,6.8647,6.8647,6.8559,6.8647,71400.0
2012-04-23 11:25:00,7.85,7.85,7.84,7.84,59500.0,6.8647,6.8647,6.8559,6.8559,59500.0
2012-04-23 11:30:00,7.85,7.85,7.84,7.85,75100.0,6.8647,6.8647,6.8559,6.8647,75100.0
2012-04-23 11:35:00,7.85,7.85,7.83,7.83,147800.0,6.8647,6.8647,6.8472,6.8472,147800.0
2012-04-23 11:40:00,7.83,7.84,7.82,7.83,61100.0,6.8472,6.8559,6.8384,6.8472,61100.0
2012-04-23 11:45:00,7.83,7.83,7.82,7.83,79900.0,6.8472,6.8472,6.8384,6.8472,79900.0
2012-04-23 11:50:00,7.83,7.85,7.82,7.85,306300.0,6.8472,6.8647,6.8384,6.8647,306300.0
2012-04-23 11:55:00,7.85,7.86,7.84,7.85,97800.0,6.8647,6.8734,6.8559,6.8647,97800.0
2012-04-23 12:00:00,7.85,7.85,7.84,7.85,17300.0,6.8647,6.8647,6.8559,6.8647,17300.0
2012-04-23 12:05:00,7.85,7.87,7.84,7.86,114300.0,6.8647,6.8821,6.8559,6.8734,114300.0
2012-04-23 12:10:00,7.85,7.86,7.85,7.86,26900.0,6.8647,6.8734,6.8647,6.8734,26900.0
2012-04-23 12:15:00,7.86,7.86,7.85,7.85,22800.0,6.8734,6.8734,6.8647,6.8647,22800.0
2012-04-23 12:20:00,7.85,7.86,7.85,7.86,42100.0,6.8647,6.8734,6.8647,6.8734,42100.0
2012-04-23 12:25:00,7.86,7.87,7.85,7.85,80800.0,6.8734,6.8821,6.8647,6.8647,80800.0
2012-04-23 12:30:00,7.85,7.87,7.85,7.87,90300.0,6.8647,6.8821,6.8647,6.8821,90300.0
2012-04-23 12:35:00,7.86,7.87,7.85,7.86,69100.0,6.8734,6.8821,6.8647,6.8734,69100.0
2012-04-23 12:40:00,7.85,7.86,7.85,7.85,24700.0,6.8647,6.8734,6.8647,6.8647,24700.0
2012-04-23 12:45:00,7.85,7.85,7.82,7.83,92200.0,6.8647,6.8647,6.8384,6.8472,92200.0
2012-04-23 12:50:00,7.83,7.83,7.82,7.83,93500.0,6.8472,6.8472,6.8384,6.8472,93500.0
2012-04-23 12:55:00,7.84,7.84,7.83,7.84,39000.0,6.8559,6.8559,6.8472,6.8559,39000.0
2012-04-23 13:00:00,7.84,7.84,7.83,7.83,35000.0,6.8559,6.8559,6.8472,6.8472,35000.0
2012-04-23 13:05:00,7.83,7.84,7.83,7.83,75100.0,6.8472,6.8559,6.8472,6.8472,75100.0
2012-04-23 13:10:00,7.84,7.86,7.83,7.84,530800.0,6.8559,6.8734,6.8472,6.8559,530800.0
2012-04-23 13:15:00,7.84,7.87,7.84,7.86,262400.0,6.8559,6.8821,6.8559,6.8734,262400.0
2012-04-23 13:20:00,7.87,7.89,7.86,7.89,111400.0,6.8821,6.8996,6.8734,6.8996,111400.0
2012-04-23 13:25:00,7.89,7.89,7.88,7.89,23400.0,6.8996,6.8996,6.8909,6.8996,23400.0
2012-04-23 13:30:00,7.89,7.89,7.87,7.87,146100.0,6.8996,6.8996,6.8821,6.8821,146100.0
2012-04-23 13:35:00,7.87,7.88,7.86,7.88,75400.0,6.8821,6.8909,6.8734,6.8909,75400.0
2012-04-23 13:40:00,7.88,7.88,7.87,7.88,52500.0,6.8909,6.8909,6.8821,6.8909,52500.0
2012-04-23 13:45:00,7.88,7.88,7.87,7.88,69900.0,6.8909,6.8909,6.8821,6.8909,69900.0
2012-04-23 13:50:00,7.88,7.88,7.87,7.87,47700.0,6.8909,6.8909,6.8821,6.8821,47700.0
2012-04-23 13:55:00,7.88,7.88,7.87,7.88,44600.0,6.8909,6.8909,6.8821,6.8909,44600.0
2012-04-23 14:00:00,7.88,7.88,7.86,7.86,103900.0,6.8909,6.8909,6.8734,6.8734,103900.0
2012-04-23 14:05:00,7.86,7.87,7.86,7.87,178800.0,6.8734,6.8821,6.8734,6.8821,178800.0
2012-04-23 14:10:00,7.86,7.87,7.85,7.86,143000.0,6.8734,6.8821,6.8647,6.8734,143000.0
2012-04-23 14:15:00,7.85,7.86,7.85,7.86,16400.0,6.8647,6.8734,6.8647,6.8734,16400.0
2012-04-23 14:20:00,7.86,7.87,7.85,7.87,128200.0,6.8734,6.8821,6.8647,6.8821,128200.0
2012-04-23 14:25:00,7.87,7.87,7.86,7.87,47600.0,6.8821,6.8821,6.8734,6.8821,47600.0
2012-04-23 14:30:00,7.87,7.88,7.86,7.88,93500.0,6.8821,6.8909,6.8734,6.8909,93500.0
2012-04-23 14:35:00,7.88,7.88,7.87,7.88,39600.0,6.8909,6.8909,6.8821,6.8909,39600.0
2012-04-23 14:40:00,7.87,7.88,7.86,7.87,193700.0,6.8821,6.8909,6.8734,6.8821,193700.0
2012-04-23 14:45:00,7.87,7.87,7.85,7.86,110300.0,6.8821,6.8821,6.8647,6.8734,110300.0
2012-04-23 14:50:00,7.86,7.86,7.85,7.85,44300.0,6.8734,6.8734,6.8647,6.8647,44300.0
2012-04-23 14:55:00,7.85,7.87,7.85,7.87,83300.0,6.8647,6.8821,6.8647,6.8821,83300.0
2012-04-23 15:00:00,7.87,7.87,7.84,7.85,143900.0,6.8821,6.8821,6.8559,6.8647,143900.0
2012-04-23 15:05:00,7.84,7.85,7.84,7.84,116500.0,6.8559,6.8647,6.8559,6.8559,116500.0
2012-04-23 15:10:00,7.85,7.85,7.84,7.84,60600.0,6.8647,6.8647,6.8559,6.8559,60600.0
2012-04-23 15:15:00,7.85,7.85,7.84,7.85,62300.0,6.8647,6.8647,6.8559,6.8647,62300.0
2012-04-23 15:20:00,7.84,7.86,7.84,7.84,134200.0,6.8559,6.8734,6.8559,6.8559,134200.0
2012-04-23 15:25:00,7.84,7.85,7.84,7.85,101500.0,6.8559,6.8647,6.8559,6.8647,101500.0
2012-04-23 15:30:00,7.85,7.86,7.84,7.85,92700.0,6.8647,6.8734,6.8559,6.8647,92700.0
2012-04-23 15:35:00,7.86,7.86,7.85,7.85,90900.0,6.8734,6.8734,6.8647,6.8647,90900.0
2012-04-23 15:40:00,7.86,7.86,7.85,7.86,112600.0,6.8734,6.8734,6.8647,6.8734,112600.0
2012-04-23 15:45:00,7.85,7.86,7.84,7.84,224900.0,6.8647,6.8734,6.8559,6.8559,224900.0
2012-04-23 15:50:00,7.84,7.87,7.84,7.87,316300.0,6.8559,6.8821,6.8559,6.8821,316300.0
2012-04-23 15:55:00,7.86,7.88,7.86,7.87,582000.0,6.8734,6.8909,6.8734,6.8821,582000.0
2012-04-24 09:30:00,7.88,7.99,7.88,7.99,169500.0,6.8909,6.9871,6.8909,6.9871,169500.0
2012-04-24 09:35:00,7.99,8.0,7.95,7.97,89500.0,6.9871,6.9958,6.9521,6.9696,89500.0
2012-04-24 09:40:00,7.97,7.97,7.93,7.94,157800.0,6.9696,6.9696,6.9346,6.9434,157800.0
2012-04-24 09:45:00,7.95,7.97,7.93,7.95,103500.0,6.9521,6.9696,6.9346,6.9521,103500.0
2012-04-24 09:50:00,7.95,7.97,7.94,7.97,116400.0,6.9521,6.9696,6.9434,6.9696,116400.0
2012-04-24 09:55:00,7.96,7.96,7.92,7.95,68400.0,6.9608,6.9608,6.9259,6.9521,68400.0
2012-04-24 10:00:00,7.95,7.99,7.95,7.97,187600.0,6.9521,6.9871,6.9521,6.9696,187600.0
2012-04-24 10:05:00,7.97,8.0,7.97,8.0,70700.0,6.9696,6.9958,6.9696,6.9958,70700.0
2012-04-24 10:10:00,8.0,8.0,7.99,7.99,48600.0,6.9958,6.9958,6.9871,6.9871,48600.0
2012-04-24 10:15:00,8.0,8.0,7.99,7.99,80400.0,6.9958,6.9958,6.9871,6.9871,80400.0
2012-04-24 10:20:00,7.99,8.01,7.99,8.01,117600.0,6.9871,7.0046,6.9871,7.0046,117600.0
2012-04-24 10:25:00,8.0,8.03,8.0,8.02,177700.0,6.9958,7.0221,6.9958,7.0133,177700.0
2012-04-24 10:30:00,8.02,8.03,8.01,8.01,135500.0,7.0133,7.0221,7.0046,7.0046,135500.0
2012-04-24 10:35:00,8.02,8.04,8.01,8.04,138600.0,7.0133,7.0308,7.0046,7.0308,138600.0
2012-04-24 10:40:00,8.04,8.07,8.03,8.06,255100.0,7.0308,7.057,7.0221,7.0483,255100.0
2012-04-24 10:45:00,8.07,8.07,8.04,8.06,293700.0,7.057,7.057,7.0308,7.0483,293700.0
2012-04-24 10:50:00,8.06,8.07,8.04,8.05,199500.0,7.0483,7.057,7.0308,7.0395,199500.0
2012-04-24 10:55:00,8.05,8.07,8.05,8.07,44900.0,7.0395,7.057,7.0395,7.057,44900.0
2012-04-24 11:00:00,8.07,8.07,8.02,8.02,134300.0,7.057,7.057,7.0133,7.0133,134300.0
2012-04-24 11:05:00,8.02,8.03,8.0,8.03,113800.0,7.0133,7.0221,6.9958,7.0221,113800.0
2012-04-24 11:10:00,8.03,8.04,8.02,8.04,54600.0,7.0221,7.0308,7.0133,7.0308,54600.0
2012-04-24 11:15:00,8.04,8.05,8.03,8.03,87500.0,7.0308,7.0395,7.0221,7.0221,87500.0
2012-04-24 11:20:00,8.03,8.04,8.03,8.03,18100.0,7.0221,7.0308,7.0221,7.0221,18100.0
2012-04-24 11:25:00,8.04,8.05,8.03,8.04,94700.0,7.0308,7.0395,7.0221,7.0308,94700.0
2012-04-24 11:30:00,8.04,8.05,8.04,8.05,35100.0,7.0308,7.0395,7.0308,7.0395,35100.0
2012-04-24 11:35:00,8.04,8.05,8.03,8.05,344600.0,7.0308,7.0395,7.0221,7.0395,344600.0
2012-04-24 11:40:00,8.05,8.07,8.05,8.06,97500.0,7.0395,7.057,7.0395,7.0483,97500.0
2012-04-24 11:45:00,8.07,8.07,8.05,8.05,48100.0,7.057,7.057,7.0395,7.0395,48100.0
2012-04-24 11:50:00,8.05,8.07,8.05,8.07,57900.0,7.0395,7.057,7.0395,7.057,57900.0
2012-04-24 11:55:00,8.06,8.07,8.05,8.06,153100.0,7.0483,7.057,7.0395,7.0483,153100.0
2012-04-24 12:00:00,8.06,8.07,8.05,8.05,146100.0,7.0483,7.057,7.0395,7.0395,146100.0
2012-04-24 12:05:00,8.05,8.07,8.05,8.06,43200.0,7.0395,7.057,7.0395,7.0483,43200.0
2012-04-24 12:10:00,8.06,8.07,8.06,8.06,29200.0,7.0483,7.057,7.0483,7.0483,29200.0
2012-04-24 12:15:00,8.07,8.08,8.06,8.08,109100.0,7.057,7.0658,7.0483,7.0658,109100.0
2012-04-24 12:20:00,8.07,8.08,8.07,8.07,63000.0,7.057,7.0658,7.057,7.057,63000.0
2012-04-24 12:25:00,8.07,8.08,8.07,8.07,41600.0,7.057,7.0658,7.057,7.057,41600.0
2012-04-24 12:30:00,8.08,8.09,8.07,8.09,65500.0,7.0658,7.0745,7.057,7.0745,65500.0
2012-04-24 12:35:00,8.08,8.09,8.07,8.07,151500.0,7.0658,7.0745,7.057,7.057,151500.0
2012-04-24 12:40:00,8.07,8.09,8.07,8.09,90800.0,7.057,7.0745,7.057,7.0745,90800.0
2012-04-24 12:45:00,8.08,8.09,8.08,8.08,19400.0,7.0658,7.0745,7.0658,7.0658,19400.0
2012-04-24 12:50:00,8.08,8.09,8.08,8.08,117700.0,7.0658,7.0745,7.0658,7.0658,117700.0
2012-04-24 12:55:00,8.08,8.09,8.08,8.09,15400.0,7.0658,7.0745,7.0658,7.0745,15400.0
2012-04-24 13:00:00,8.08,8.09,8.08,8.08,28800.0,7.0658,7.0745,7.0658,7.0658,28800.0
2012-04-24 13:05:00,8.08,8.09,8.08,8.09,33600.0,7.0658,7.0745,7.0658,7.0745,33600.0
2012-04-24 13:10:00,8.09,8.09,8.08,8.09,16200.0,7.0745,7.0745,7.0658,7.0745,16200.0
2012-04-24 13:15:00,8.08,8.09,8.07,8.09,185300.0,7.0658,7.0745,7.057,7.0745,185300.0
2012-04-24 13:20:00,8.08,8.09,8.08,8.08,57600.0,7.0658,7.0745,7.0658,7.0658,57600.0
2012-04-24 13:25:00,8.08,8.09,8.08,8.09,17900.0,7.0658,7.0745,7.0658,7.0745,17900.0
2012-04-24 13:30:00,8.09,8.1,8.08,8.09,101500.0,7.0745,7.0833,7.0658,7.0745,101500.0
2012-04-24 13:35:00,8.1,8.1,8.09,8.1,33500.0,7.0833,7.0833,7.0745,7.0833,33500.0
2012-04-24 13:40:00,8.09,8.1,8.09,8.09,31900.0,7.0745,7.0833,7.0745,7.0745,31900.0
2012-04-24 13:45:00,8.09,8.1,8.09,8.09,34600.0,7.0745,7.0833,7.0745,7.0745,34600.0
2012-04-24 13:50:00,8.1,8.1,8.07,8.08,150200.0,7.0833,7.0833,7.057,7.0658,150200.0
2012-04-24 13:55:00,8.08,8.09,8.08,8.08,69200.0,7.0658,7.0745,7.0658,7.0658,69200.0
2012-04-24 14:00:00,8.09,8.09,8.0,8.0,504900.0,7.0745,7.0745,6.9958,6.9958,504900.0
2012-04-24 14:05:00,8.01,8.01,7.99,8.0,155600.0,7.0046,7.0046,6.9871,6.9958,155600.0
2012-04-24 14:10:00,8.01,8.01,8.0,8.01,42200.0,7.0046,7.0046,6.9958,7.0046,42200.0
2012-04-24 14:15:00,8.01,8.01,8.0,8.01,39000.0,7.0046,7.0046,6.9958,7.0046,39000.0
2012-04-24 14:20:00,8.01,8.01,8.0,8.01,53300.0,7.0046,7.0046,6.9958,7.0046,53300.0
2012-04-24 14:25:00,8.01,8.02,8.0,8.02,41700.0,7.0046,7.0133,6.9958,7.0133,41700.0
2012-04-24 14:30:00,8.02,8.03,8.01,8.03,53200.0,7.0133,7.0221,7.0046,7.0221,53200.0
2012-04-24 14:35:00,8.03,8.03,8.02,8.03,225100.0,7.0221,7.0221,7.0133,7.0221,225100.0
2012-04-24 14:40:00,8.02,8.03,8.02,8.03,31400.0,7.0133,7.0221,7.0133,7.0221,31400.0
2012-04-24 14:45:00,8.03,8.03,8.02,8.03,99500.0,7.0221,7.0221,7.0133,7.0221,99500.0
2012-04-24 14:50:00,8.03,8.03,8.02,8.03,37000.0,7.0221,7.0221,7.0133,7.0221,37000.0
2012-04-24 14:55:00,8.03,8.04,8.02,8.03,102400.0,7.0221,7.0308,7.0133,7.0221,102400.0
2012-04-24 15:00:00,8.03,8.03,8.02,8.03,36900.0,7.0221,7.0221,7.0133,7.0221,36900.0
2012-04-24 15:05:00,8.03,8.03,8.0,8.02,177300.0,7.0221,7.0221,6.9958,7.0133,177300.0
2012-04-24 15:10:00,8.02,8.02,8.0,8.0,104700.0,7.0133,7.0133,6.9958,6.9958,104700.0
2012-04-24 15:15:00,8.0,8.01,7.98,7.98,72300.0,6.9958,7.0046,6.9783,6.9783,72300.0
2012-04-24 15:20:00,7.99,8.0,7.98,8.0,57600.0,6.9871,6.9958,6.9783,6.9958,57600.0
2012-04-24 15:25:00,8.0,8.0,7.99,8.0,66600.0,6.9958,6.9958,6.9871,6.9958,66600.0
2012-04-24 15:30:00,8.0,8.0,7.99,7.99,162900.0,6.9958,6.9958,6.9871,6.9871,162900.0
2012-04-24 15:35:00,8.0,8.0,7.97,7.98,204800.0,6.9958,6.9958,6.9696,6.9783,204800.0
2012-04-24 15:40:00,7.97,7.98,7.97,7.98,149600.0,6.9696,6.9783,6.9696,6.9783,149600.0
2012-04-24 15:45:00,7.97,7.98,7.96,7.96,217500.0,6.9696,6.9783,6.9608,6.9608,217500.0
2012-04-24 15:50:00,7.96,8.01,7.96,8.0,571100.0,6.9608,7.0046,6.9608,6.9958,571100.0
2012-04-24 15:55:00,8.01,8.04,8.0,8.01,1004200.0,7.0046,7.0308,6.9958,7.0046,1004200.0
2012-04-25 09:30:00,8.08,8.15,8.05,8.13,107800.0,7.0658,7.127,7.0395,7.1095,107800.0
2012-04-25 09:35:00,8.13,8.13,8.05,8.09,78400.0,7.1095,7.1095,7.0395,7.0745,78400.0
2012-04-25 09:40:00,8.09,8.18,8.09,8.15,119100.0,7.0745,7.1532,7.0745,7.127,119100.0
2012-04-25 09:45:00,8.15,8.18,8.15,8.15,48700.0,7.127,7.1532,7.127,7.127,48700.0
2012-04-25 09:50:00,8.15,8.18,8.1,8.1,91300.0,7.127,7.1532,7.0833,7.0833,91300.0
2012-04-25 09:55:00,8.1,8.1,8.08,8.08,50000.0,7.0833,7.0833,7.0658,7.0658,50000.0
2012-04-25 10:00:00,8.08,8.08,8.06,8.06,51400.0,7.0658,7.0658,7.0483,7.0483,51400.0
2012-04-25 10:05:00,8.06,8.06,8.01,8.01,67700.0,7.0483,7.0483,7.0046,7.0046,67700.0
2012-04-25 10:10:00,8.01,8.02,8.0,8.0,70500.0,7.0046,7.0133,6.9958,6.9958,70500.0
2012-04-25 10:15:00,8.0,8.02,7.99,8.01,173600.0,6.9958,7.0133,6.9871,7.0046,173600.0
2012-04-25 10:20:00,8.01,8.02,8.0,8.0,69800.0,7.0046,7.0133,6.9958,6.9958,69800.0
2012-04-25 10:25:00,8.0,8.01,8.0,8.01,30400.0,6.9958,7.0046,6.9958,7.0046,30400.0
2012-04-25 10:30:00,8.0,8.01,8.0,8.0,69200.0,6.9958,7.0046,6.9958,6.9958,69200.0
2012-04-25 10:35:00,8.0,8.01,8.0,8.01,67500.0,6.9958,7.0046,6.9958,7.0046,67500.0
2012-04-25 10:40:00,8.01,8.01,8.0,8.01,87300.0,7.0046,7.0046,6.9958,7.0046,87300.0
2012-04-25 10:45:00,8.01,8.01,7.96,7.97,232400.0,7.0046,7.0046,6.9608,6.9696,232400.0
2012-04-25 10:50:00,7.97,7.97,7.96,7.97,29300.0,6.9696,6.9696,6.9608,6.9696,29300.0
2012-04-25 10:55:00,7.97,7.98,7.96,7.97,68000.0,6.9696,6.9783,6.9608,6.9696,68000.0
2012-04-25 11:00:00,7.97,7.98,7.96,7.96,104500.0,6.9696,6.9783,6.9608,6.9608,104500.0
2012-04-25 11:05:00,7.97,7.97,7.93,7.94,265300.0,6.9696,6.9696,6.9346,6.9434,265300.0
2012-04-25 11:10:00,7.94,7.96,7.93,7.94,232700.0,6.9434,6.9608,6.9346,6.9434,232700.0
2012-04-25 11:15:00,7.94,7.95,7.94,7.95,17700.0,6.9434,6.9521,6.9434,6.9521,17700.0
2012-04-25 11:20:00,7.94,7.96,7.94,7.96,65400.0,6.9434,6.9608,6.9434,6.9608,65400.0
2012-04-25 11:25:00,7.96,7.96,7.95,7.96,50500.0,6.9608,6.9608,6.9521,6.9608,50500.0
2012-04-25 11:30:00,7.95,7.96,7.95,7.95,22200.0,6.9521,6.9608,6.9521,6.9521,22200.0
2012-04-25 11:35:00,7.96,7.96,7.95,7.95,26700.0,6.9608,6.9608,6.9521,6.9521,26700.0
2012-04-25 11:40:00,7.95,7.97,7.95,7.97,67600.0,6.9521,6.9696,6.9521,6.9696,67600.0
2012-04-25 11:45:00,7.97,7.97,7.96,7.96,54400.0,6.9696,6.9696,6.9608,6.9608,54400.0
2012-04-25 11:50:00,7.96,7.97,7.95,7.95,71900.0,6.9608,6.9696,6.9521,6.9521,71900.0
2012-04-25 11:55:00,7.95,7.96,7.94,7.94,32700.0,6.9521,6.9608,6.9434,6.9434,32700.0
2012-04-25 12:00:00,7.94,7.95,7.94,7.94,12100.0,6.9434,6.9521,6.9434,6.9434,12100.0
2012-04-25 12:05:00,7.94,7.95,7.94,7.95,35200.0,6.9434,6.9521,6.9434,6.9521,35200.0
2012-04-25 12:10:00,7.95,7.96,7.94,7.96,48200.0,6.9521,6.9608,6.9434,6.9608,48200.0
2012-04-25 12:15:00,7.96,7.96,7.95,7.95,12200.0,6.9608,6.9608,6.9521,6.9521,12200.0
2012-04-25 12:20:00,7.95,7.96,7.95,7.95,24000.0,6.9521,6.9608,6.9521,6.9521,24000.0
2012-04-25 12:25:00,7.96,7.97,7.95,7.97,83800.0,6.9608,6.9696,6.9521,6.9696,83800.0
2012-04-25 12:30:00,7.96,7.96,7.95,7.95,43500.0,6.9608,6.9608,6.9521,6.9521,43500.0
2012-04-25 12:35:00,7.96,7.97,7.95,7.95,79900.0,6.9608,6.9696,6.9521,6.9521,79900.0
2012-04-25 12:40:00,7.95,7.96,7.95,7.95,11500.0,6.9521,6.9608,6.9521,6.9521,11500.0
2012-04-25 12:45:00,7.95,7.96,7.95,7.95,23800.0,6.9521,6.9608,6.9521,6.9521,23800.0
2012-04-25 12:50:00,7.96,7.96,7.95,7.95,22100.0,6.9608,6.9608,6.9521,6.9521,22100.0
2012-04-25 12:55:00,7.95,8.02,7.95,8.01,349000.0,6.9521,7.0133,6.9521,7.0046,349000.0
2012-04-25 13:00:00,8.01,8.05,8.0,8.04,128800.0,7.0046,7.0395,6.9958,7.0308,128800.0
2012-04-25 13:05:00,8.03,8.06,8.03,8.04,150900.0,7.0221,7.0483,7.0221,7.0308,150900.0
2012-04-25 13:10:00,8.04,8.05,8.03,8.04,150400.0,7.0308,7.0395,7.0221,7.0308,150400.0
2012-04-25 13:15:00,8.04,8.06,8.03,8.04,92400.0,7.0308,7.0483,7.0221,7.0308,92400.0
2012-04-25 13:20:00,8.04,8.04,8.04,8.04,21000.0,7.0308,7.0308,7.0308,7.0308,21000.0
2012-04-25 13:25:00,8.04,8.05,8.04,8.04,37200.0,7.0308,7.0395,7.0308,7.0308,37200.0
2012-04-25 13:30:00,8.04,8.05,8.03,8.03,68600.0,7.0308,7.0395,7.0221,7.0221,68600.0
2012-04-25 13:35:00,8.04,8.04,8.03,8.03,18300.0,7.0308,7.0308,7.0221,7.0221,18300.0
2012-04-25 13:40:00,8.03,8.04,8.03,8.03,10800.0,7.0221,7.0308,7.0221,7.0221,10800.0
2012-04-25 13:45:00,8.04,8.04,8.03,8.03,20400.0,7.0308,7.0308,7.0221,7.0221,20400.0
2012-04-25 13:50:00,8.03,8.04,8.02,8.04,186300.0,7.0221,7.0308,7.0133,7.0308,186300.0
2012-04-25 13:55:00,8.03,8.04,8.01,8.02,135300.0,7.0221,7.0308,7.0046,7.0133,135300.0
2012-04-25 14:00:00,8.02,8.03,8.0,8.0,33200.0,7.0133,7.0221,6.9958,6.9958,33200.0
2012-04-25 14:05:00,8.0,8.01,8.0,8.0,19000.0,6.9958,7.0046,6.9958,6.9958,19000.0
2012-04-25 14:10:00,8.0,8.02,8.0,8.02,50900.0,6.9958,7.0133,6.9958,7.0133,50900.0
2012-04-25 14:15:00,8.01,8.03,8.01,8.03,27200.0,7.0046,7.0221,7.0046,7.0221,27200.0
2012-04-25 14:20:00,8.02,8.05,8.01,8.04,93200.0,7.0133,7.0395,7.0046,7.0308,93200.0
2012-04-25 14:25:00,8.04,8.05,8.01,8.02,66200.0,7.0308,7.0395,7.0046,7.0133,66200.0
2012-04-25 14:30:00,8.03,8.03,8.01,8.01,29800.0,7.0221,7.0221,7.0046,7.0046,29800.0
2012-04-25 14:35:00,8.01,8.01,7.99,7.99,133400.0,7.0046,7.0046,6.9871,6.9871,133400.0
2012-04-25 14:40:00,7.99,8.01,7.99,8.0,65700.0,6.9871,7.0046,6.9871,6.9958,65700.0
2012-04-25 14:45:00,8.0,8.01,8.0,8.0,25800.0,6.9958,7.0046,6.9958,6.9958,25800.0
2012-04-25 14:50:00,8.0,8.01,8.0,8.0,27000.0,6.9958,7.0046,6.9958,6.9958,27000.0
2012-04-25 14:55:00,8.0,8.01,8.0,8.0,43400.0,6.9958,7.0046,6.9958,6.9958,43400.0
2012-04-25 15:00:00,8.0,8.01,7.99,7.99,43400.0,6.9958,7.0046,6.9871,6.9871,43400.0
2012-04-25 15:05:00,7.99,8.0,7.99,7.99,46300.0,6.9871,6.9958,6.9871,6.9871,46300.0
2012-04-25 15:10:00,8.0,8.0,7.99,8.0,34800.0,6.9958,6.9958,6.9871,6.9958,34800.0
2012-04-25 15:15:00,7.99,7.99,7.98,7.99,96400.0,6.9871,6.9871,6.9783,6.9871,96400.0
2012-04-25 15:20:00,7.99,8.0,7.98,8.0,121700.0,6.9871,6.9958,6.9783,6.9958,121700.0
2012-04-25 15:25:00,8.0,8.0,7.98,7.98,55000.0,6.9958,6.9958,6.9783,6.9783,55000.0
2012-04-25 15:30:00,7.98,7.99,7.98,7.99,74700.0,6.9783,6.9871,6.9783,6.9871,74700.0
2012-04-25 15:35:00,7.98,7.99,7.98,7.98,112600.0,6.9783,6.9871,6.9783,6.9783,112600.0
2012-04-25 15:40:00,7.98,7.99,7.98,7.99,78400.0,6.9783,6.9871,6.9783,6.9871,78400.0
2012-04-25 15:45:00,7.99,7.99,7.97,7.97,171600.0,6.9871,6.9871,6.9696,6.9696,171600.0
2012-04-25 15:50:00,7.97,7.98,7.96,7.98,300200.0,6.9696,6.9783,6.9608,6.9783,300200.0
2012-04-25 15:55:00,7.97,7.99,7.97,7.99,319900.0,6.9696,6.9871,6.9696,6.9871,319900.0
2012-04-26 09:30:00,8.05,8.12,8.02,8.07,275500.0,7.0395,7.1008,7.0133,7.057,275500.0
2012-04-26 09:35:00,8.07,8.09,8.03,8.04,194000.0,7.057,7.0745,7.0221,7.0308,194000.0
2012-04-26 09:40:00,8.04,8.06,8.03,8.05,96000.0,7.0308,7.0483,7.0221,7.0395,96000.0
2012-04-26 09:45:00,8.04,8.05,8.04,8.05,96000.0,7.0308,7.0395,7.0308,7.0395,96000.0
2012-04-26 09:50:00,8.05,8.05,8.04,8.05,78900.0,7.0395,7.0395,7.0308,7.0395,78900.0
2012-04-26 09:55:00,8.04,8.07,8.04,8.07,125100.0,7.0308,7.057,7.0308,7.057,125100.0
2012-04-26 10:00:00,8.07,8.09,8.06,8.08,89400.0,7.057,7.0745,7.0483,7.0658,89400.0
2012-04-26 10:05:00,8.09,8.09,8.08,8.09,183000.0,7.0745,7.0745,7.0658,7.0745,183000.0
2012-04-26 10:10:00,8.09,8.09,8.08,8.09,113800.0,7.0745,7.0745,7.0658,7.0745,113800.0
2012-04-26 10:15:00,8.09,8.12,8.08,8.12,155400.0,7.0745,7.1008,7.0658,7.1008,155400.0
2012-04-26 10:20:00,8.12,8.12,8.08,8.08,209800.0,7.1008,7.1008,7.0658,7.0658,209800.0
2012-04-26 10:25:00,8.08,8.09,8.08,8.09,61500.0,7.0658,7.0745,7.0658,7.0745,61500.0
2012-04-26 10:30:00,8.08,8.09,8.08,8.08,99400.0,7.0658,7.0745,7.0658,7.0658,99400.0
2012-04-26 10:35:00,8.09,8.12,8.08,8.12,179000.0,7.0745,7.1008,7.0658,7.1008,179000.0
2012-04-26 10:40:00,8.11,8.14,8.11,8.13,188800.0,7.092,7.1183,7.092,7.1095,188800.0
2012-04-26 10:45:00,8.13,8.14,8.12,8.14,63400.0,7.1095,7.1183,7.1008,7.1183,63400.0
2012-04-26 10:50:00,8.14,8.14,8.13,8.13,66100.0,7.1183,7.1183,7.1095,7.1095,66100.0
2012-04-26 10:55:00,8.13,8.14,8.13,8.13,34700.0,7.1095,7.1183,7.1095,7.1095,34700.0
2012-04-26 11:00:00,8.13,8.14,8.12,8.12,169300.0,7.1095,7.1183,7.1008,7.1008,169300.0
2012-04-26 11:05:00,8.12,8.13,8.11,8.11,50100.0,7.1008,7.1095,7.092,7.092,50100.0
2012-04-26 11:10:00,8.11,8.13,8.11,8.11,93300.0,7.092,7.1095,7.092,7.092,93300.0
2012-04-26 11:15:00,8.11,8.12,8.11,8.12,25700.0,7.092,7.1008,7.092,7.1008,25700.0
2012-04-26 11:20:00,8.12,8.14,8.11,8.12,274800.0,7.1008,7.1183,7.092,7.1008,274800.0
2012-04-26 11:25:00,8.12,8.13,8.08,8.1,295800.0,7.1008,7.1095,7.0658,7.0833,295800.0
2012-04-26 11:30:00,8.1,8.11,8.05,8.06,198500.0,7.0833,7.092,7.0395,7.0483,198500.0
2012-04-26 11:35:00,8.06,8.09,8.06,8.08,42200.0,7.0483,7.0745,7.0483,7.0658,42200.0
2012-04-26 11:40:00,8.08,8.1,8.08,8.1,28900.0,7.0658,7.0833,7.0658,7.0833,28900.0
2012-04-26 11:45:00,8.1,8.1,8.08,8.09,128800.0,7.0833,7.0833,7.0658,7.0745,128800.0
2012-04-26 11:50:00,8.08,8.1,8.06,8.1,157100.0,7.0658,7.0833,7.0483,7.0833,157100.0
2012-04-26 11:55:00,8.1,8.1,8.06,8.07,135900.0,7.0833,7.0833,7.0483,7.057,135900.0
2012-04-26 12:00:00,8.06,8.07,8.06,8.06,64300.0,7.0483,7.057,7.0483,7.0483,64300.0
2012-04-26 12:05:00,8.06,8.07,8.06,8.06,34900.0,7.0483,7.057,7.0483,7.0483,34900.0
2012-04-26 12:10:00,8.07,8.08,8.06,8.08,30800.0,7.057,7.0658,7.0483,7.0658,30800.0
2012-04-26 12:15:00,8.08,8.08,8.07,8.08,24600.0,7.0658,7.0658,7.057,7.0658,24600.0
2012-04-26 12:20:00,8.08,8.08,8.07,8.08,31300.0,7.0658,7.0658,7.057,7.0658,31300.0
2012-04-26 12:25:00,8.08,8.09,8.07,8.09,19900.0,7.0658,7.0745,7.057,7.0745,19900.0
2012-04-26 12:30:00,8.08,8.09,8.08,8.09,24200.0,7.0658,7.0745,7.0658,7.0745,24200.0
2012-04-26 12:35:00,8.09,8.09,8.08,8.09,23900.0,7.0745,7.0745,7.0658,7.0745,23900.0
2012-04-26 12:40:00,8.09,8.09,8.08,8.09,17500.0,7.0745,7.0745,7.0658,7.0745,17500.0
2012-04-26 12:45:00,8.09,8.09,8.06,8.06,180500.0,7.0745,7.0745,7.0483,7.0483,180500.0
2012-04-26 12:50:00,8.06,8.07,8.03,8.04,331900.0,7.0483,7.057,7.0221,7.0308,331900.0
2012-04-26 12:55:00,8.04,8.05,8.03,8.04,262800.0,7.0308,7.0395,7.0221,7.0308,262800.0
2012-04-26 13:00:00,8.05,8.05,8.04,8.04,40200.0,7.0395,7.0395,7.0308,7.0308,40200.0
2012-04-26 13:05:00,8.04,8.05,8.04,8.04,45900.0,7.0308,7.0395,7.0308,7.0308,45900.0
2012-04-26 13:10:00,8.05,8.05,8.04,8.04,45300.0,7.0395,7.0395,7.0308,7.0308,45300.0
2012-04-26 13:15:00,8.04,8.07,8.04,8.07,53100.0,7.0308,7.057,7.0308,7.057,53100.0
2012-04-26 13:20:00,8.07,8.08,8.06,8.07,81000.0,7.057,7.0658,7.0483,7.057,81000.0
2012-04-26 13:25:00,8.06,8.07,8.06,8.06,21100.0,7.0483,7.057,7.0483,7.0483,21100.0
2012-04-26 13:30:00,8.06,8.07,8.06,8.06,52600.0,7.0483,7.057,7.0483,7.0483,52600.0
2012-04-26 13:35:00,8.06,8.08,8.06,8.07,79900.0,7.0483,7.0658,7.0483,7.057,79900.0
2012-04-26 13:40:00,8.07,8.09,8.07,8.09,39800.0,7.057,7.0745,7.057,7.0745,39800.0
2012-04-26 13:45:00,8.09,8.1,8.08,8.09,129800.0,7.0745,7.0833,7.0658,7.0745,129800.0
2012-04-26 13:50:00,8.09,8.1,8.08,8.1,26300.0,7.0745,7.0833,7.0658,7.0833,26300.0
2012-04-26 13:55:00,8.1,8.1,8.09,8.09,94100.0,7.0833,7.0833,7.0745,7.0745,94100.0
2012-04-26 14:00:00,8.1,8.12,8.09,8.11,106600.0,7.0833,7.1008,7.0745,7.092,106600.0
2012-04-26 14:05:00,8.12,8.12,8.08,8.08,167100.0,7.1008,7.1008,7.0658,7.0658,167100.0
2012-04-26 14:10:00,8.09,8.09,8.08,8.09,20900.0,7.0745,7.0745,7.0658,7.0745,20900.0
2012-04-26 14:15:00,8.09,8.1,8.08,8.1,62000.0,7.0745,7.0833,7.0658,7.0833,62000.0
2012-04-26 14:20:00,8.1,8.1,8.09,8.1,41300.0,7.0833,7.0833,7.0745,7.0833,41300.0
2012-04-26 14:25:00,8.09,8.1,8.09,8.1,29300.0,7.0745,7.0833,7.0745,7.0833,29300.0
2012-04-26 14:30:00,8.1,8.1,8.08,8.08,91700.0,7.0833,7.0833,7.0658,7.0658,91700.0
2012-04-26 14:35:00,8.08,8.08,8.07,8.07,79500.0,7.0658,7.0658,7.057,7.057,79500.0
2012-04-26 14:40:00,8.08,8.08,8.07,8.08,69600.0,7.0658,7.0658,7.057,7.0658,69600.0
2012-04-26 14:45:00,8.08,8.09,8.08,8.09,36300.0,7.0658,7.0745,7.0658,7.0745,36300.0
2012-04-26 14:50:00,8.09,8.09,8.08,8.08,44000.0,7.0745,7.0745,7.0658,7.0658,44000.0
2012-04-26 14:55:00,8.09,8.1,8.08,8.1,106500.0,7.0745,7.0833,7.0658,7.0833,106500.0
2012-04-26 15:00:00,8.09,8.1,8.09,8.09,56800.0,7.0745,7.0833,7.0745,7.0745,56800.0
2012-04-26 15:05:00,8.1,8.1,8.09,8.09,115200.0,7.0833,7.0833,7.0745,7.0745,115200.0
2012-04-26 15:10:00,8.09,8.1,8.09,8.1,97900.0,7.0745,7.0833,7.0745,7.0833,97900.0
2012-04-26 15:15:00,8.09,8.1,8.09,8.1,105300.0,7.0745,7.0833,7.0745,7.0833,105300.0
2012-04-26 15:20:00,8.1,8.1,8.09,8.09,143800.0,7.0833,7.0833,7.0745,7.0745,143800.0
2012-04-26 15:25:00,8.09,8.11,8.09,8.1,110400.0,7.0745,7.092,7.0745,7.0833,110400.0
2012-04-26 15:30:00,8.1,8.1,8.08,8.08,75400.0,7.0833,7.0833,7.0658,7.0658,75400.0
2012-04-26 15:35:00,8.08,8.09,8.08,8.09,115300.0,7.0658,7.0745,7.0658,7.0745,115300.0
2012-04-26 15:40:00,8.09,8.09,8.08,8.08,83200.0,7.0745,7.0745,7.0658,7.0658,83200.0
2012-04-26 15:45:00,8.09,8.09,8.07,8.09,337600.0,7.0745,7.0745,7.057,7.0745,337600.0
2012-04-26 15:50:00,8.08,8.09,8.08,8.08,191000.0,7.0658,7.0745,7.0658,7.0658,191000.0
2012-04-26 15:55:00,8.09,8.1,8.08,8.1,425900.0,7.0745,7.0833,7.0658,7.0833,425900.0
2012-04-27 09:30:00,8.15,8.19,8.13,8.19,161100.0,7.127,7.162,7.1095,7.162,161100.0
2012-04-27 09:35:00,8.19,8.2,8.13,8.13,164200.0,7.162,7.1707,7.1095,7.1095,164200.0
2012-04-27 09:40:00,8.12,8.13,8.1,8.13,67800.0,7.1008,7.1095,7.0833,7.1095,67800.0
2012-04-27 09:45:00,8.13,8.16,8.12,8.16,64000.0,7.1095,7.1357,7.1008,7.1357,64000.0
2012-04-27 09:50:00,8.16,8.16,8.14,8.15,88800.0,7.1357,7.1357,7.1183,7.127,88800.0
2012-04-27 09:55:00,8.15,8.17,8.15,8.17,138700.0,7.127,7.1445,7.127,7.1445,138700.0
2012-04-27 10:00:00,8.17,8.17,8.15,8.15,236100.0,7.1445,7.1445,7.127,7.127,236100.0
2012-04-27 10:05:00,8.16,8.16,8.15,8.16,58400.0,7.1357,7.1357,7.127,7.1357,58400.0
2012-04-27 10:10:00,8.16,8.17,8.15,8.17,53100.0,7.1357,7.1445,7.127,7.1445,53100.0
2012-04-27 10:15:00,8.17,8.17,8.16,8.17,223100.0,7.1445,7.1445,7.1357,7.1445,223100.0
2012-04-27 10:20:00,8.17,8.17,8.13,8.13,438400.0,7.1445,7.1445,7.1095,7.1095,438400.0
2012-04-27 10:25:00,8.13,8.14,8.12,8.13,161700.0,7.1095,7.1183,7.1008,7.1095,161700.0
2012-04-27 10:30:00,8.12,8.13,8.12,8.13,167200.0,7.1008,7.1095,7.1008,7.1095,167200.0
2012-04-27 10:35:00,8.12,8.13,8.12,8.13,83200.0,7.1008,7.1095,7.1008,7.1095,83200.0
2012-04-27 10:40:00,8.13,8.13,8.12,8.13,98300.0,7.1095,7.1095,7.1008,7.1095,98300.0
2012-04-27 10:45:00,8.13,8.13,8.12,8.12,53800.0,7.1095,7.1095,7.1008,7.1008,53800.0
2012-04-27 10:50:00,8.13,8.15,8.12,8.14,98800.0,7.1095,7.127,7.1008,7.1183,98800.0
2012-04-27 10:55:00,8.15,8.16,8.14,8.14,215700.0,7.127,7.1357,7.1183,7.1183,215700.0
2012-04-27 11:00:00,8.14,8.15,8.14,8.15,72500.0,7.1183,7.127,7.1183,7.127,72500.0
2012-04-27 11:05:00,8.15,8.15,8.14,8.14,39300.0,7.127,7.127,7.1183,7.1183,39300.0
2012-04-27 11:10:00,8.15,8.15,8.14,8.15,112900.0,7.127,7.127,7.1183,7.127,112900.0
2012-04-27 11:15:00,8.15,8.15,8.14,8.15,88400.0,7.127,7.127,7.1183,7.127,88400.0
2012-04-27 11:20:00,8.15,8.16,8.14,8.15,315800.0,7.127,7.1357,7.1183,7.127,315800.0
2012-04-27 11:25:00,8.15,8.15,8.11,8.11,228400.0,7.127,7.127,7.092,7.092,228400.0
2012-04-27 11:30:00,8.11,8.12,8.11,8.12,28400.0,7.092,7.1008,7.092,7.1008,28400.0
2012-04-27 11:35:00,8.12,8.14,8.12,8.13,126400.0,7.1008,7.1183,7.1008,7.1095,126400.0
2012-04-27 11:40:00,8.13,8.14,8.13,8.13,19900.0,7.1095,7.1183,7.1095,7.1095,19900.0
2012-04-27 11:45:00,8.13,8.16,8.13,8.16,167000.0,7.1095,7.1357,7.1095,7.1357,167000.0
2012-04-27 11:50:00,8.16,8.16,8.15,8.15,61100.0,7.1357,7.1357,7.127,7.127,61100.0
2012-04-27 11:55:00,8.16,8.17,8.15,8.17,83200.0,7.1357,7.1445,7.127,7.1445,83200.0
2012-04-27 12:00:00,8.17,8.17,8.16,8.17,45800.0,7.1445,7.1445,7.1357,7.1445,45800.0
2012-04-27 12:05:00,8.17,8.17,8.16,8.17,31700.0,7.1445,7.1445,7.1357,7.1445,31700.0
2012-04-27 12:10:00,8.17,8.17,8.16,8.17,39500.0,7.1445,7.1445,7.1357,7.1445,39500.0
2012-04-27 12:15:00,8.17,8.17,8.16,8.17,71300.0,7.1445,7.1445,7.1357,7.1445,71300.0
2012-04-27 12:20:00,8.17,8.17,8.16,8.17,33500.0,7.1445,7.1445,7.1357,7.1445,33500.0
2012-04-27 12:25:00,8.17,8.17,8.16,8.17,81700.0,7.1445,7.1445,7.1357,7.1445,81700.0
2012-04-27 12:30:00,8.17,8.17,8.15,8.15,70200.0,7.1445,7.1445,7.127,7.127,70200.0
2012-04-27 12:35:00,8.15,8.15,8.1,8.12,271800.0,7.127,7.127,7.0833,7.1008,271800.0
2012-04-27 12:40:00,8.12,8.13,8.11,8.13,39900.0,7.1008,7.1095,7.092,7.1095,39900.0
2012-04-27 12:45:00,8.13,8.14,8.12,8.14,51300.0,7.1095,7.1183,7.1008,7.1183,51300.0
2012-04-27 12:50:00,8.14,8.15,8.13,8.15,27300.0,7.1183,7.127,7.1095,7.127,27300.0
2012-04-27 12:55:00,8.14,8.15,8.14,8.15,37300.0,7.1183,7.127,7.1183,7.127,37300.0
2012-04-27 13:00:00,8.14,8.15,8.14,8.15,24600.0,7.1183,7.127,7.1183,7.127,24600.0
2012-04-27 13:05:00,8.15,8.15,8.14,8.15,27300.0,7.127,7.127,7.1183,7.127,27300.0
2012-04-27 13:10:00,8.15,8.15,8.14,8.15,25200.0,7.127,7.127,7.1183,7.127,25200.0
2012-04-27 13:15:00,8.15,8.15,8.14,8.15,19300.0,7.127,7.127,7.1183,7.127,19300.0
2012-04-27 13:20:00,8.15,8.15,8.14,8.15,34300.0,7.127,7.127,7.1183,7.127,34300.0
2012-04-27 13:25:00,8.15,8.16,8.14,8.14,106900.0,7.127,7.1357,7.1183,7.1183,106900.0
2012-04-27 13:30:00,8.15,8.15,8.14,8.15,50100.0,7.127,7.127,7.1183,7.127,50100.0
2012-04-27 13:35:00,8.15,8.16,8.15,8.16,49200.0,7.127,7.1357,7.127,7.1357,49200.0
2012-04-27 13:40:00,8.16,8.19,8.15,8.18,207500.0,7.1357,7.162,7.127,7.1532,207500.0
2012-04-27 13:45:00,8.18,8.18,8.17,8.18,11000.0,7.1532,7.1532,7.1445,7.1532,11000.0
2012-04-27 13:50:00,8.18,8.18,8.17,8.18,35200.0,7.1532,7.1532,7.1445,7.1532,35200.0
2012-04-27 13:55:00,8.18,8.18,8.17,8.18,35200.0,7.1532,7.1532,7.1445,7.1532,35200.0
2012-04-27 14:00:00,8.18,8.19,8.18,8.18,76800.0,7.1532,7.162,7.1532,7.1532,76800.0
2012-04-27 14:05:00,8.19,8.21,8.18,8.2,90100.0,7.162,7.1795,7.1532,7.1707,90100.0
2012-04-27 14:10:00,8.21,8.21,8.2,8.21,38500.0,7.1795,7.1795,7.1707,7.1795,38500.0
2012-04-27 14:15:00,8.21,8.22,8.2,8.21,48800.0,7.1795,7.1882,7.1707,7.1795,48800.0
2012-04-27 14:20:00,8.22,8.23,8.21,8.22,36000.0,7.1882,7.197,7.1795,7.1882,36000.0
2012-04-27 14:25:00,8.22,8.23,8.22,8.22,66000.0,7.1882,7.197,7.1882,7.1882,66000.0
2012-04-27 14:30:00,8.22,8.24,8.22,8.24,126700.0,7.1882,7.2057,7.1882,7.2057,126700.0
2012-04-27 14:35:00,8.24,8.25,8.23,8.23,171200.0,7.2057,7.2144,7.197,7.197,171200.0
2012-04-27 14:40:00,8.23,8.24,8.22,8.22,61900.0,7.197,7.2057,7.1882,7.1882,61900.0
2012-04-27 14:45:00,8.23,8.23,8.22,8.22,44800.0,7.197,7.197,7.1882,7.1882,44800.0
2012-04-27 14:50:00,8.22,8.23,8.22,8.23,41600.0,7.1882,7.197,7.1882,7.197,41600.0
2012-04-27 14:55:00,8.23,8.24,8.22,8.23,49400.0,7.197,7.2057,7.1882,7.197,49400.0
2012-04-27 15:00:00,8.24,8.25,8.23,8.24,38800.0,7.2057,7.2144,7.197,7.2057,38800.0
2012-04-27 15:05:00,8.25,8.27,8.24,8.25,205000.0,7.2144,7.2319,7.2057,7.2144,205000.0
2012-04-27 15:10:00,8.25,8.27,8.25,8.27,70700.0,7.2144,7.2319,7.2144,7.2319,70700.0
2012-04-27 15:15:00,8.27,8.27,8.26,8.26,58800.0,7.2319,7.2319,7.2232,7.2232,58800.0
2012-04-27 15:20:00,8.26,8.29,8.26,8.27,214000.0,7.2232,7.2494,7.2232,7.2319,214000.0
2012-04-27 15:25:00,8.28,8.28,8.27,8.28,47200.0,7.2407,7.2407,7.2319,7.2407,47200.0
2012-04-27 15:30:00,8.27,8.28,8.26,8.26,147900.0,7.2319,7.2407,7.2232,7.2232,147900.0
2012-04-27 15:35:00,8.26,8.27,8.25,8.25,165900.0,7.2232,7.2319,7.2144,7.2144,165900.0
2012-04-27 15:40:00,8.26,8.27,8.25,8.27,233100.0,7.2232,7.2319,7.2144,7.2319,233100.0
2012-04-27 15:45:00,8.27,8.27,8.26,8.27,131100.0,7.2319,7.2319,7.2232,7.2319,131100.0
2012-04-27 15:50:00,8.26,8.27,8.26,8.26,222100.0,7.2232,7.2319,7.2232,7.2232,222100.0
2012-04-27 15:55:00,8.27,8.27,8.25,8.25,547300.0,7.2319,7.2319,7.2144,7.2144,547300.0
2012-04-30 09:30:00,8.22,8.24,8.21,8.23,103300.0,7.1882,7.2057,7.1795,7.197,103300.0
2012-04-30 09:35:00,8.23,8.25,8.2,8.21,77300.0,7.197,7.2144,7.1707,7.1795,77300.0
2012-04-30 09:40:00,8.22,8.24,8.19,8.19,84700.0,7.1882,7.2057,7.162,7.162,84700.0
2012-04-30 09:45:00,8.19,8.27,8.19,8.25,78100.0,7.162,7.2319,7.162,7.2144,78100.0
2012-04-30 09:50:00,8.25,8.27,8.24,8.24,66000.0,7.2144,7.2319,7.2057,7.2057,66000.0
2012-04-30 09:55:00,8.25,8.25,8.22,8.22,61000.0,7.2144,7.2144,7.1882,7.1882,61000.0
2012-04-30 10:00:00,8.22,8.23,8.18,8.22,120500.0,7.1882,7.197,7.1532,7.1882,120500.0
2012-04-30 10:05:00,8.21,8.21,8.17,8.17,121200.0,7.1795,7.1795,7.1445,7.1445,121200.0
2012-04-30 10:10:00,8.18,8.2,8.17,8.2,50600.0,7.1532,7.1707,7.1445,7.1707,50600.0
2012-04-30 10:15:00,8.2,8.21,8.2,8.21,29100.0,7.1707,7.1795,7.1707,7.1795,29100.0
2012-04-30 10:20:00,8.21,8.21,8.2,8.21,23000.0,7.1795,7.1795,7.1707,7.1795,23000.0
2012-04-30 10:25:00,8.21,8.21,8.2,8.21,27600.0,7.1795,7.1795,7.1707,7.1795,27600.0
2012-04-30 10:30:00,8.2,8.21,8.18,8.19,58000.0,7.1707,7.1795,7.1532,7.162,58000.0
2012-04-30 10:35:00,8.19,8.19,8.18,8.19,41300.0,7.162,7.162,7.1532,7.162,41300.0
2012-04-30 10:40:00,8.19,8.2,8.18,8.2,49700.0,7.162,7.1707,7.1532,7.1707,49700.0
2012-04-30 10:45:00,8.2,8.2,8.16,8.17,79600.0,7.1707,7.1707,7.1357,7.1445,79600.0
2012-04-30 10:50:00,8.16,8.18,8.16,8.18,46600.0,7.1357,7.1532,7.1357,7.1532,46600.0
2012-04-30 10:55:00,8.18,8.18,8.17,8.18,20100.0,7.1532,7.1532,7.1445,7.1532,20100.0
2012-04-30 11:00:00,8.18,8.19,8.17,8.19,50000.0,7.1532,7.162,7.1445,7.162,50000.0
2012-04-30 11:05:00,8.19,8.2,8.19,8.2,61500.0,7.162,7.1707,7.162,7.1707,61500.0
2012-04-30 11:10:00,8.2,8.2,8.19,8.2,25900.0,7.1707,7.1707,7.162,7.1707,25900.0
2012-04-30 11:15:00,8.2,8.2,8.19,8.2,18700.0,7.1707,7.1707,7.162,7.1707,18700.0
2012-04-30 11:20:00,8.2,8.21,8.2,8.21,63800.0,7.1707,7.1795,7.1707,7.1795,63800.0
2012-04-30 11:25:00,8.21,8.23,8.2,8.22,82600.0,7.1795,7.197,7.1707,7.1882,82600.0
2012-04-30 11:30:00,8.23,8.23,8.19,8.2,67800.0,7.197,7.197,7.162,7.1707,67800.0
2012-04-30 11:35:00,8.2,8.2,8.19,8.19,42600.0,7.1707,7.1707,7.162,7.162,42600.0
2012-04-30 11:40:00,8.19,8.2,8.19,8.2,18000.0,7.162,7.1707,7.162,7.1707,18000.0
2012-04-30 11:45:00,8.19,8.21,8.19,8.2,65400.0,7.162,7.1795,7.162,7.1707,65400.0
2012-04-30 11:50:00,8.2,8.21,8.2,8.21,29100.0,7.1707,7.1795,7.1707,7.1795,29100.0
2012-04-30 11:55:00,8.21,8.21,8.2,8.21,54500.0,7.1795,7.1795,7.1707,7.1795,54500.0
2012-04-30 12:00:00,8.21,8.21,8.2,8.2,25600.0,7.1795,7.1795,7.1707,7.1707,25600.0
2012-04-30 12:05:00,8.2,8.21,8.19,8.2,89000.0,7.1707,7.1795,7.162,7.1707,89000.0
2012-04-30 12:10:00,8.2,8.2,8.19,8.19,20100.0,7.1707,7.1707,7.162,7.162,20100.0
2012-04-30 12:15:00,8.19,8.2,8.19,8.2,37500.0,7.162,7.1707,7.162,7.1707,37500.0
2012-04-30 12:20:00,8.2,8.2,8.19,8.2,44000.0,7.1707,7.1707,7.162,7.1707,44000.0
2012-04-30 12:25:00,8.2,8.21,8.19,8.21,77900.0,7.1707,7.1795,7.162,7.1795,77900.0
2012-04-30 12:30:00,8.21,8.21,8.18,8.18,75800.0,7.1795,7.1795,7.1532,7.1532,75800.0
2012-04-30 12:35:00,8.18,8.2,8.18,8.2,47800.0,7.1532,7.1707,7.1532,7.1707,47800.0
2012-04-30 12:40:00,8.2,8.2,8.19,8.2,30100.0,7.1707,7.1707,7.162,7.1707,30100.0
2012-04-30 12:45:00,8.2,8.2,8.19,8.2,32500.0,7.1707,7.1707,7.162,7.1707,32500.0
2012-04-30 12:50:00,8.2,8.21,8.19,8.19,67800.0,7.1707,7.1795,7.162,7.162,67800.0
2012-04-30 12:55:00,8.19,8.2,8.18,8.18,60200.0,7.162,7.1707,7.1532,7.1532,60200.0
2012-04-30 13:00:00,8.19,8.19,8.18,8.18,27300.0,7.162,7.162,7.1532,7.1532,27300.0
2012-04-30 13:05:00,8.18,8.19,8.18,8.19,43500.0,7.1532,7.162,7.1532,7.162,43500.0
2012-04-30 13:10:00,8.18,8.19,8.18,8.18,36600.0,7.1532,7.162,7.1532,7.1532,36600.0
2012-04-30 13:15:00,8.19,8.19,8.18,8.18,30400.0,7.162,7.162,7.1532,7.1532,30400.0
2012-04-30 13:20:00,8.18,8.19,8.18,8.19,15600.0,7.1532,7.162,7.1532,7.162,15600.0
2012-04-30 13:25:00,8.19,8.19,8.18,8.18,61600.0,7.162,7.162,7.1532,7.1532,61600.0
2012-04-30 13:30:00,8.19,8.19,8.17,8.17,39000.0,7.162,7.162,7.1445,7.1445,39000.0
2012-04-30 13:35:00,8.17,8.17,8.16,8.17,34600.0,7.1445,7.1445,7.1357,7.1445,34600.0
2012-04-30 13:40:00,8.17,8.17,8.16,8.17,36900.0,7.1445,7.1445,7.1357,7.1445,36900.0
2012-04-30 13:45:00,8.17,8.17,8.16,8.17,38500.0,7.1445,7.1445,7.1357,7.1445,38500.0
2012-04-30 13:50:00,8.17,8.19,8.17,8.19,53300.0,7.1445,7.162,7.1445,7.162,53300.0
2012-04-30 13:55:00,8.19,8.19,8.18,8.18,38400.0,7.162,7.162,7.1532,7.1532,38400.0
2012-04-30 14:00:00,8.19,8.19,8.18,8.19,40800.0,7.162,7.162,7.1532,7.162,40800.0
2012-04-30 14:05:00,8.19,8.2,8.18,8.2,53100.0,7.162,7.1707,7.1532,7.1707,53100.0
2012-04-30 14:10:00,8.2,8.2,8.19,8.19,30400.0,7.1707,7.1707,7.162,7.162,30400.0
2012-04-30 14:15:00,8.2,8.2,8.19,8.2,36700.0,7.1707,7.1707,7.162,7.1707,36700.0
2012-04-30 14:20:00,8.2,8.21,8.19,8.21,29600.0,7.1707,7.1795,7.162,7.1795,29600.0
2012-04-30 14:25:00,8.2,8.21,8.2,8.21,24900.0,7.1707,7.1795,7.1707,7.1795,24900.0
2012-04-30 14:30:00,8.21,8.21,8.2,8.2,31300.0,7.1795,7.1795,7.1707,7.1707,31300.0
2012-04-30 14:35:00,8.2,8.21,8.2,8.2,81200.0,7.1707,7.1795,7.1707,7.1707,81200.0
2012-04-30 14:40:00,8.2,8.21,8.2,8.21,39300.0,7.1707,7.1795,7.1707,7.1795,39300.0
2012-04-30 14:45:00,8.21,8.21,8.2,8.21,23400.0,7.1795,7.1795,7.1707,7.1795,23400.0
2012-04-30 14:50:00,8.21,8.22,8.2,8.22,71500.0,7.1795,7.1882,7.1707,7.1882,71500.0
2012-04-30 14:55:00,8.22,8.22,8.21,8.22,28800.0,7.1882,7.1882,7.1795,7.1882,28800.0
2012-04-30 15:00:00,8.22,8.23,8.21,8.23,26000.0,7.1882,7.197,7.1795,7.197,26000.0
2012-04-30 15:05:00,8.23,8.23,8.22,8.22,46100.0,7.197,7.197,7.1882,7.1882,46100.0
2012-04-30 15:10:00,8.22,8.23,8.22,8.23,39900.0,7.1882,7.197,7.1882,7.197,39900.0
2012-04-30 15:15:00,8.22,8.23,8.22,8.22,39200.0,7.1882,7.197,7.1882,7.1882,39200.0
2012-04-30 15:20:00,8.23,8.23,8.22,8.22,54300.0,7.197,7.197,7.1882,7.1882,54300.0
2012-04-30 15:25:00,8.22,8.23,8.22,8.22,83800.0,7.1882,7.197,7.1882,7.1882,83800.0
2012-04-30 15:30:00,8.22,8.23,8.22,8.22,32400.0,7.1882,7.197,7.1882,7.1882,32400.0
2012-04-30 15:35:00,8.22,8.23,8.22,8.22,86000.0,7.1882,7.197,7.1882,7.1882,86000.0
2012-04-30 15:40:00,8.23,8.28,8.22,8.28,534600.0,7.197,7.2407,7.1882,7.2407,534600.0
2012-04-30 15:45:00,8.28,8.29,8.27,8.29,357100.0,7.2407,7.2494,7.2319,7.2494,357100.0
2012-04-30 15:50:00,8.28,8.29,8.27,8.28,157200.0,7.2407,7.2494,7.2319,7.2407,157200.0
2012-04-30 15:55:00,8.28,8.28,8.27,8.27,465400.0,7.2407,7.2407,7.2319,7.2319,465400.0
2012-05-01 09:30:00,8.25,8.33,8.24,8.33,96600.0,7.2144,7.2844,7.2057,7.2844,96600.0
2012-05-01 09:35:00,8.34,8.34,8.28,8.28,120600.0,7.2931,7.2931,7.2407,7.2407,120600.0
2012-05-01 09:40:00,8.28,8.31,8.26,8.26,75000.0,7.2407,7.2669,7.2232,7.2232,75000.0
2012-05-01 09:45:00,8.26,8.28,8.25,8.26,41900.0,7.2232,7.2407,7.2144,7.2232,41900.0
2012-05-01 09:50:00,8.26,8.29,8.25,8.29,129000.0,7.2232,7.2494,7.2144,7.2494,129000.0
2012-05-01 09:55:00,8.29,8.29,8.23,8.23,70300.0,7.2494,7.2494,7.197,7.197,70300.0
2012-05-01 10:00:00,8.23,8.33,8.22,8.32,155000.0,7.197,7.2844,7.1882,7.2757,155000.0
2012-05-01 10:05:00,8.32,8.33,8.31,8.32,140000.0,7.2757,7.2844,7.2669,7.2757,140000.0
2012-05-01 10:10:00,8.32,8.32,8.31,8.32,54400.0,7.2757,7.2757,7.2669,7.2757,54400.0
2012-05-01 10:15:00,8.31,8.32,8.3,8.3,99100.0,7.2669,7.2757,7.2582,7.2582,99100.0
2012-05-01 10:20:00,8.3,8.33,8.3,8.32,53100.0,7.2582,7.2844,7.2582,7.2757,53100.0
2012-05-01 10:25:00,8.33,8.33,8.31,8.32,73300.0,7.2844,7.2844,7.2669,7.2757,73300.0
2012-05-01 10:30:00,8.31,8.32,8.31,8.32,43100.0,7.2669,7.2757,7.2669,7.2757,43100.0
2012-05-01 10:35:00,8.32,8.32,8.27,8.29,322800.0,7.2757,7.2757,7.2319,7.2494,322800.0
2012-05-01 10:40:00,8.28,8.31,8.28,8.29,92800.0,7.2407,7.2669,7.2407,7.2494,92800.0
2012-05-01 10:45:00,8.3,8.32,8.3,8.32,173200.0,7.2582,7.2757,7.2582,7.2757,173200.0
2012-05-01 10:50:00,8.32,8.33,8.31,8.32,81800.0,7.2757,7.2844,7.2669,7.2757,81800.0
2012-05-01 10:55:00,8.32,8.34,8.32,8.33,115700.0,7.2757,7.2931,7.2757,7.2844,115700.0
2012-05-01 11:00:00,8.32,8.33,8.3,8.3,109800.0,7.2757,7.2844,7.2582,7.2582,109800.0
2012-05-01 11:05:00,8.31,8.31,8.3,8.3,36200.0,7.2669,7.2669,7.2582,7.2582,36200.0
2012-05-01 11:10:00,8.3,8.32,8.3,8.32,69200.0,7.2582,7.2757,7.2582,7.2757,69200.0
2012-05-01 11:15:00,8.31,8.32,8.31,8.32,20900.0,7.2669,7.2757,7.2669,7.2757,20900.0
2012-05-01 11:20:00,8.32,8.32,8.31,8.32,40300.0,7.2757,7.2757,7.2669,7.2757,40300.0
2012-05-01 11:25:00,8.32,8.34,8.32,8.33,60200.0,7.2757,7.2931,7.2757,7.2844,60200.0
2012-05-01 11:30:00,8.32,8.33,8.32,8.33,28100.0,7.2757,7.2844,7.2757,7.2844,28100.0
2012-05-01 11:35:00,8.33,8.33,8.32,8.33,24700.0,7.2844,7.2844,7.2757,7.2844,24700.0
2012-05-01 11:40:00,8.33,8.34,8.32,8.33,97500.0,7.2844,7.2931,7.2757,7.2844,97500.0
2012-05-01 11:45:00,8.32,8.34,8.32,8.33,112600.0,7.2757,7.2931,7.2757,7.2844,112600.0
2012-05-01 11:50:00,8.32,8.34,8.32,8.33,42700.0,7.2757,7.2931,7.2757,7.2844,42700.0
2012-05-01 11:55:00,8.34,8.34,8.32,8.33,49200.0,7.2931,7.2931,7.2757,7.2844,49200.0
2012-05-01 12:00:00,8.32,8.33,8.32,8.33,15300.0,7.2757,7.2844,7.2757,7.2844,15300.0
2012-05-01 12:05:00,8.33,8.34,8.32,8.34,86700.0,7.2844,7.2931,7.2757,7.2931,86700.0
2012-05-01 12:10:00,8.33,8.34,8.33,8.34,45700.0,7.2844,7.2931,7.2844,7.2931,45700.0
2012-05-01 12:15:00,8.33,8.34,8.33,8.34,30000.0,7.2844,7.2931,7.2844,7.2931,30000.0
2012-05-01 12:20:00,8.33,8.34,8.33,8.34,29700.0,7.2844,7.2931,7.2844,7.2931,29700.0
2012-05-01 12:25:00,8.33,8.34,8.33,8.33,23200.0,7.2844,7.2931,7.2844,7.2844,23200.0
2012-05-01 12:30:00,8.33,8.35,8.33,8.34,147600.0,7.2844,7.3019,7.2844,7.2931,147600.0
2012-05-01 12:35:00,8.34,8.34,8.33,8.34,46300.0,7.2931,7.2931,7.2844,7.2931,46300.0
2012-05-01 12:40:00,8.33,8.34,8.33,8.34,27700.0,7.2844,7.2931,7.2844,7.2931,27700.0
2012-05-01 12:45:00,8.33,8.33,8.31,8.32,73400.0,7.2844,7.2844,7.2669,7.2757,73400.0
2012-05-01 12:50:00,8.31,8.33,8.31,8.31,81400.0,7.2669,7.2844,7.2669,7.2669,81400.0
2012-05-01 12:55:00,8.31,8.32,8.31,8.32,17900.0,7.2669,7.2757,7.2669,7.2757,17900.0
2012-05-01 13:00:00,8.32,8.32,8.31,8.32,25900.0,7.2757,7.2757,7.2669,7.2757,25900.0
2012-05-01 13:05:00,8.32,8.32,8.31,8.32,49600.0,7.2757,7.2757,7.2669,7.2757,49600.0
2012-05-01 13:10:00,8.32,8.32,8.31,8.32,43900.0,7.2757,7.2757,7.2669,7.2757,43900.0
2012-05-01 13:15:00,8.31,8.32,8.31,8.32,20400.0,7.2669,7.2757,7.2669,7.2757,20400.0
2012-05-01 13:20:00,8.31,8.32,8.31,8.32,21400.0,7.2669,7.2757,7.2669,7.2757,21400.0
2012-05-01 13:25:00,8.31,8.32,8.29,8.3,92900.0,7.2669,7.2757,7.2494,7.2582,92900.0
2012-05-01 13:30:00,8.3,8.31,8.3,8.3,16800.0,7.2582,7.2669,7.2582,7.2582,16800.0
2012-05-01 13:35:00,8.3,8.31,8.3,8.3,15400.0,7.2582,7.2669,7.2582,7.2582,15400.0
2012-05-01 13:40:00,8.3,8.31,8.3,8.3,29800.0,7.2582,7.2669,7.2582,7.2582,29800.0
2012-05-01 13:45:00,8.3,8.31,8.3,8.3,54100.0,7.2582,7.2669,7.2582,7.2582,54100.0
2012-05-01 13:50:00,8.31,8.31,8.3,8.31,27600.0,7.2669,7.2669,7.2582,7.2669,27600.0
2012-05-01 13:55:00,8.3,8.31,8.3,8.3,47400.0,7.2582,7.2669,7.2582,7.2582,47400.0
2012-05-01 14:00:00,8.31,8.32,8.3,8.32,99300.0,7.2669,7.2757,7.2582,7.2757,99300.0
2012-05-01 14:05:00,8.31,8.33,8.31,8.33,63600.0,7.2669,7.2844,7.2669,7.2844,63600.0
2012-05-01 14:10:00,8.33,8.34,8.32,8.33,125100.0,7.2844,7.2931,7.2757,7.2844,125100.0
2012-05-01 14:15:00,8.33,8.34,8.32,8.34,64100.0,7.2844,7.2931,7.2757,7.2931,64100.0
2012-05-01 14:20:00,8.34,8.34,8.31,8.32,276300.0,7.2931,7.2931,7.2669,7.2757,276300.0
2012-05-01 14:25:00,8.31,8.32,8.31,8.32,40800.0,7.2669,7.2757,7.2669,7.2757,40800.0
2012-05-01 14:30:00,8.31,8.32,8.31,8.32,28300.0,7.2669,7.2757,7.2669,7.2757,28300.0
2012-05-01 14:35:00,8.32,8.33,8.31,8.33,59800.0,7.2757,7.2844,7.2669,7.2844,59800.0
2012-05-01 14:40:00,8.32,8.33,8.32,8.33,45200.0,7.2757,7.2844,7.2757,7.2844,45200.0
2012-05-01 14:45:00,8.32,8.34,8.32,8.34,150400.0,7.2757,7.2931,7.2757,7.2931,150400.0
2012-05-01 14:50:00,8.34,8.34,8.33,8.34,39400.0,7.2931,7.2931,7.2844,7.2931,39400.0
2012-05-01 14:55:00,8.34,8.34,8.33,8.34,30300.0,7.2931,7.2931,7.2844,7.2931,30300.0
2012-05-01 15:00:00,8.33,8.35,8.33,8.33,290000.0,7.2844,7.3019,7.2844,7.2844,290000.0
2012-05-01 15:05:00,8.33,8.34,8.33,8.33,71000.0,7.2844,7.2931,7.2844,7.2844,71000.0
2012-05-01 15:10:00,8.34,8.34,8.32,8.33,105300.0,7.2931,7.2931,7.2757,7.2844,105300.0
2012-05-01 15:15:00,8.32,8.33,8.32,8.32,69100.0,7.2757,7.2844,7.2757,7.2757,69100.0
2012-05-01 15:20:00,8.33,8.33,8.32,8.33,69000.0,7.2844,7.2844,7.2757,7.2844,69000.0
2012-05-01 15:25:00,8.33,8.33,8.32,8.32,131000.0,7.2844,7.2844,7.2757,7.2757,131000.0
2012-05-01 15:30:00,8.32,8.33,8.32,8.33,129500.0,7.2757,7.2844,7.2757,7.2844,129500.0
2012-05-01 15:35:00,8.32,8.33,8.32,8.32,112200.0,7.2757,7.2844,7.2757,7.2757,112200.0
2012-05-01 15:40:00,8.32,8.33,8.31,8.31,181200.0,7.2757,7.2844,7.2669,7.2669,181200.0
2012-05-01 15:45:00,8.31,8.31,8.29,8.3,295300.0,7.2669,7.2669,7.2494,7.2582,295300.0
2012-05-01 15:50:00,8.3,8.31,8.28,8.28,177700.0,7.2582,7.2669,7.2407,7.2407,177700.0
2012-05-01 15:55:00,8.29,8.29,8.27,8.29,401700.0,7.2494,7.2494,7.2319,7.2494,401700.0
2012-05-02 09:30:00,8.22,8.33,8.22,8.27,94600.0,7.1882,7.2844,7.1882,7.2319,94600.0
2012-05-02 09:35:00,8.28,8.29,8.26,8.28,71100.0,7.2407,7.2494,7.2232,7.2407,71100.0
2012-05-02 09:40:00,8.28,8.29,8.22,8.23,101200.0,7.2407,7.2494,7.1882,7.197,101200.0
2012-05-02 09:45:00,8.23,8.25,8.22,8.24,73500.0,7.197,7.2144,7.1882,7.2057,73500.0
2012-05-02 09:50:00,8.24,8.25,8.2,8.21,157700.0,7.2057,7.2144,7.1707,7.1795,157700.0
2012-05-02 09:55:00,8.21,8.23,8.21,8.21,99300.0,7.1795,7.197,7.1795,7.1795,99300.0
2012-05-02 10:00:00,8.22,8.22,8.15,8.16,291200.0,7.1882,7.1882,7.127,7.1357,291200.0
2012-05-02 10:05:00,8.15,8.19,8.15,8.19,167800.0,7.127,7.162,7.127,7.162,167800.0
2012-05-02 10:10:00,8.19,8.19,8.18,8.19,43000.0,7.162,7.162,7.1532,7.162,43000.0
2012-05-02 10:15:00,8.18,8.19,8.18,8.18,39900.0,7.1532,7.162,7.1532,7.1532,39900.0
2012-05-02 10:20:00,8.19,8.19,8.18,8.19,66100.0,7.162,7.162,7.1532,7.162,66100.0
2012-05-02 10:25:00,8.19,8.19,8.12,8.13,286600.0,7.162,7.162,7.1008,7.1095,286600.0
2012-05-02 10:30:00,8.13,8.15,8.12,8.15,170600.0,7.1095,7.127,7.1008,7.127,170600.0
2012-05-02 10:35:00,8.14,8.16,8.13,8.15,74300.0,7.1183,7.1357,7.1095,7.127,74300.0
2012-05-02 10:40:00,8.15,8.15,8.14,8.15,18700.0,7.127,7.127,7.1183,7.127,18700.0
2012-05-02 10:45:00,8.14,8.16,8.14,8.16,54500.0,7.1183,7.1357,7.1183,7.1357,54500.0
2012-05-02 10:50:00,8.15,8.16,8.15,8.15,41000.0,7.127,7.1357,7.127,7.127,41000.0
2012-05-02 10:55:00,8.15,8.16,8.14,8.15,55700.0,7.127,7.1357,7.1183,7.127,55700.0
2012-05-02 11:00:00,8.14,8.14,8.13,8.13,105800.0,7.1183,7.1183,7.1095,7.1095,105800.0
2012-05-02 11:05:00,8.13,8.14,8.1,8.11,136200.0,7.1095,7.1183,7.0833,7.092,136200.0
2012-05-02 11:10:00,8.1,8.13,8.1,8.11,229200.0,7.0833,7.1095,7.0833,7.092,229200.0
2012-05-02 11:15:00,8.11,8.12,8.11,8.12,63600.0,7.092,7.1008,7.092,7.1008,63600.0
2012-05-02 11:20:00,8.11,8.12,8.1,8.11,126800.0,7.092,7.1008,7.0833,7.092,126800.0
2012-05-02 11:25:00,8.11,8.13,8.11,8.12,52500.0,7.092,7.1095,7.092,7.1008,52500.0
2012-05-02 11:30:00,8.12,8.13,8.12,8.13,23900.0,7.1008,7.1095,7.1008,7.1095,23900.0
2012-05-02 11:35:00,8.13,8.14,8.12,8.13,75400.0,7.1095,7.1183,7.1008,7.1095,75400.0
2012-05-02 11:40:00,8.13,8.13,8.12,8.13,22100.0,7.1095,7.1095,7.1008,7.1095,22100.0
2012-05-02 11:45:00,8.13,8.13,8.12,8.12,38200.0,7.1095,7.1095,7.1008,7.1008,38200.0
2012-05-02 11:50:00,8.12,8.13,8.12,8.12,23300.0,7.1008,7.1095,7.1008,7.1008,23300.0
2012-05-02 11:55:00,8.13,8.14,8.11,8.11,211300.0,7.1095,7.1183,7.092,7.092,211300.0
2012-05-02 12:00:00,8.11,8.12,8.11,8.12,13100.0,7.092,7.1008,7.092,7.1008,13100.0
2012-05-02 12:05:00,8.12,8.12,8.11,8.12,32400.0,7.1008,7.1008,7.092,7.1008,32400.0
2012-05-02 12:10:00,8.12,8.12,8.11,8.11,51200.0,7.1008,7.1008,7.092,7.092,51200.0
2012-05-02 12:15:00,8.11,8.13,8.11,8.13,131000.0,7.092,7.1095,7.092,7.1095,131000.0
2012-05-02 12:20:00,8.12,8.13,8.12,8.12,76100.0,7.1008,7.1095,7.1008,7.1008,76100.0
2012-05-02 12:25:00,8.13,8.13,8.12,8.12,17700.0,7.1095,7.1095,7.1008,7.1008,17700.0
2012-05-02 12:30:00,8.12,8.13,8.12,8.12,18900.0,7.1008,7.1095,7.1008,7.1008,18900.0
2012-05-02 12:35:00,8.12,8.13,8.09,8.09,163700.0,7.1008,7.1095,7.0745,7.0745,163700.0
2012-05-02 12:40:00,8.09,8.11,8.09,8.11,96800.0,7.0745,7.092,7.0745,7.092,96800.0
2012-05-02 12:45:00,8.1,8.12,8.1,8.12,49100.0,7.0833,7.1008,7.0833,7.1008,49100.0
2012-05-02 12:50:00,8.11,8.12,8.11,8.12,13700.0,7.092,7.1008,7.092,7.1008,13700.0
2012-05-02 12:55:00,8.11,8.12,8.1,8.11,72600.0,7.092,7.1008,7.0833,7.092,72600.0
2012-05-02 13:00:00,8.11,8.11,8.1,8.11,26200.0,7.092,7.092,7.0833,7.092,26200.0
2012-05-02 13:05:00,8.11,8.12,8.1,8.11,107700.0,7.092,7.1008,7.0833,7.092,107700.0
2012-05-02 13:10:00,8.1,8.12,8.1,8.12,88000.0,7.0833,7.1008,7.0833,7.1008,88000.0
2012-05-02 13:15:00,8.11,8.12,8.1,8.1,60700.0,7.092,7.1008,7.0833,7.0833,60700.0
2012-05-02 13:20:00,8.11,8.11,8.1,8.11,28900.0,7.092,7.092,7.0833,7.092,28900.0
2012-05-02 13:25:00,8.11,8.11,8.1,8.11,23800.0,7.092,7.092,7.0833,7.092,23800.0
2012-05-02 13:30:00,8.11,8.12,8.1,8.1,66000.0,7.092,7.1008,7.0833,7.0833,66000.0
2012-05-02 13:35:00,8.1,8.11,8.1,8.11,12200.0,7.0833,7.092,7.0833,7.092,12200.0
2012-05-02 13:40:00,8.11,8.12,8.1,8.11,85800.0,7.092,7.1008,7.0833,7.092,85800.0
2012-05-02 13:45:00,8.12,8.12,8.11,8.12,40300.0,7.1008,7.1008,7.092,7.1008,40300.0
2012-05-02 13:50:00,8.12,8.13,8.11,8.13,29500.0,7.1008,7.1095,7.092,7.1095,29500.0
2012-05-02 13:55:00,8.13,8.14,8.12,8.14,34700.0,7.1095,7.1183,7.1008,7.1183,34700.0
2012-05-02 14:00:00,8.14,8.14,8.13,8.14,54300.0,7.1183,7.1183,7.1095,7.1183,54300.0
2012-05-02 14:05:00,8.14,8.16,8.13,8.15,45800.0,7.1183,7.1357,7.1095,7.127,45800.0
2012-05-02 14:10:00,8.16,8.16,8.14,8.15,79200.0,7.1357,7.1357,7.1183,7.127,79200.0
2012-05-02 14:15:00,8.15,8.15,8.14,8.15,23500.0,7.127,7.127,7.1183,7.127,23500.0
2012-05-02 14:20:00,8.15,8.16,8.14,8.16,57400.0,7.127,7.1357,7.1183,7.1357,57400.0
2012-05-02 14:25:00,8.16,8.17,8.15,8.17,44200.0,7.1357,7.1445,7.127,7.1445,44200.0
2012-05-02 14:30:00,8.17,8.17,8.15,8.16,79800.0,7.1445,7.1445,7.127,7.1357,79800.0
2012-05-02 14:35:00,8.15,8.16,8.15,8.15,23000.0,7.127,7.1357,7.127,7.127,23000.0
2012-05-02 14:40:00,8.16,8.16,8.15,8.16,37300.0,7.1357,7.1357,7.127,7.1357,37300.0
2012-05-02 14:45:00,8.16,8.16,8.15,8.16,39600.0,7.1357,7.1357,7.127,7.1357,39600.0
2012-05-02 14:50:00,8.15,8.16,8.15,8.16,51600.0,7.127,7.1357,7.127,7.1357,51600.0
2012-05-02 14:55:00,8.16,8.16,8.15,8.16,49100.0,7.1357,7.1357,7.127,7.1357,49100.0
2012-05-02 15:00:00,8.16,8.16,8.14,8.14,72600.0,7.1357,7.1357,7.1183,7.1183,72600.0
2012-05-02 15:05:00,8.14,8.15,8.14,8.14,34000.0,7.1183,7.127,7.1183,7.1183,34000.0
2012-05-02 15:10:00,8.14,8.15,8.13,8.13,39900.0,7.1183,7.127,7.1095,7.1095,39900.0
2012-05-02 15:15:00,8.13,8.14,8.13,8.13,67000.0,7.1095,7.1183,7.1095,7.1095,67000.0
2012-05-02 15:20:00,8.13,8.18,8.13,8.15,272600.0,7.1095,7.1532,7.1095,7.127,272600.0
2012-05-02 15:25:00,8.15,8.18,8.15,8.16,264500.0,7.127,7.1532,7.127,7.1357,264500.0
2012-05-02 15:30:00,8.17,8.17,8.16,8.17,159300.0,7.1445,7.1445,7.1357,7.1445,159300.0
2012-05-02 15:35:00,8.16,8.18,8.16,8.18,135200.0,7.1357,7.1532,7.1357,7.1532,135200.0
2012-05-02 15:40:00,8.17,8.18,8.16,8.17,171700.0,7.1445,7.1532,7.1357,7.1445,171700.0
2012-05-02 15:45:00,8.17,8.17,8.15,8.15,148600.0,7.1445,7.1445,7.127,7.127,148600.0
2012-05-02 15:50:00,8.16,8.16,8.14,8.15,95000.0,7.1357,7.1357,7.1183,7.127,95000.0
2012-05-02 15:55:00,8.15,8.17,8.14,8.17,432800.0,7.127,7.1445,7.1183,7.1445,432800.0
2012-05-03 09:30:00,8.18,8.2,8.12,8.18,71700.0,7.1532,7.1707,7.1008,7.1532,71700.0
2012-05-03 09:35:00,8.18,8.2,8.15,8.18,873500.0,7.1532,7.1707,7.127,7.1532,873500.0
2012-05-03 09:40:00,8.18,8.22,8.17,8.22,58100.0,7.1532,7.1882,7.1445,7.1882,58100.0
2012-05-03 09:45:00,8.22,8.26,8.21,8.25,90100.0,7.1882,7.2232,7.1795,7.2144,90100.0
2012-05-03 09:50:00,8.26,8.29,8.26,8.26,108700.0,7.2232,7.2494,7.2232,7.2232,108700.0
2012-05-03 09:55:00,8.27,8.27,8.26,8.26,19200.0,7.2319,7.2319,7.2232,7.2232,19200.0
2012-05-03 10:00:00,8.26,8.26,8.2,8.22,100200.0,7.2232,7.2232,7.1707,7.1882,100200.0
2012-05-03 10:05:00,8.23,8.23,8.21,8.22,54400.0,7.197,7.197,7.1795,7.1882,54400.0
2012-05-03 10:10:00,8.21,8.22,8.21,8.22,30700.0,7.1795,7.1882,7.1795,7.1882,30700.0
2012-05-03 10:15:00,8.21,8.25,8.21,8.25,144200.0,7.1795,7.2144,7.1795,7.2144,144200.0
2012-05-03 10:20:00,8.25,8.25,8.24,8.25,191200.0,7.2144,7.2144,7.2057,7.2144,191200.0
2012-05-03 10:25:00,8.24,8.25,8.24,8.25,27500.0,7.2057,7.2144,7.2057,7.2144,27500.0
2012-05-03 10:30:00,8.24,8.3,8.24,8.29,261300.0,7.2057,7.2582,7.2057,7.2494,261300.0
2012-05-03 10:35:00,8.29,8.35,8.28,8.34,180200.0,7.2494,7.3019,7.2407,7.2931,180200.0
2012-05-03 10:40:00,8.34,8.34,8.29,8.29,93800.0,7.2931,7.2931,7.2494,7.2494,93800.0
2012-05-03 10:45:00,8.29,8.3,8.29,8.29,12900.0,7.2494,7.2582,7.2494,7.2494,12900.0
2012-05-03 10:50:00,8.29,8.32,8.29,8.32,121500.0,7.2494,7.2757,7.2494,7.2757,121500.0
2012-05-03 10:55:00,8.32,8.33,8.31,8.31,128800.0,7.2757,7.2844,7.2669,7.2669,128800.0
2012-05-03 11:00:00,8.31,8.35,8.31,8.35,140800.0,7.2669,7.3019,7.2669,7.3019,140800.0
2012-05-03 11:05:00,8.35,8.36,8.34,8.36,65900.0,7.3019,7.3106,7.2931,7.3106,65900.0
2012-05-03 11:10:00,8.36,8.37,8.35,8.37,54000.0,7.3106,7.3194,7.3019,7.3194,54000.0
2012-05-03 11:15:00,8.37,8.37,8.32,8.34,275400.0,7.3194,7.3194,7.2757,7.2931,275400.0
2012-05-03 11:20:00,8.34,8.35,8.33,8.35,53500.0,7.2931,7.3019,7.2844,7.3019,53500.0
2012-05-03 11:25:00,8.35,8.35,8.33,8.34,121500.0,7.3019,7.3019,7.2844,7.2931,121500.0
2012-05-03 11:30:00,8.33,8.34,8.33,8.33,15600.0,7.2844,7.2931,7.2844,7.2844,15600.0
2012-05-03 11:35:00,8.34,8.34,8.31,8.32,47800.0,7.2931,7.2931,7.2669,7.2757,47800.0
2012-05-03 11:40:00,8.32,8.32,8.31,8.32,13200.0,7.2757,7.2757,7.2669,7.2757,13200.0
2012-05-03 11:45:00,8.32,8.32,8.29,8.29,95800.0,7.2757,7.2757,7.2494,7.2494,95800.0
2012-05-03 11:50:00,8.29,8.3,8.29,8.29,35300.0,7.2494,7.2582,7.2494,7.2494,35300.0
2012-05-03 11:55:00,8.29,8.29,8.27,8.27,27500.0,7.2494,7.2494,7.2319,7.2319,27500.0
2012-05-03 12:00:00,8.27,8.28,8.27,8.27,33200.0,7.2319,7.2407,7.2319,7.2319,33200.0
2012-05-03 12:05:00,8.27,8.28,8.27,8.28,22900.0,7.2319,7.2407,7.2319,7.2407,22900.0
2012-05-03 12:10:00,8.27,8.28,8.27,8.27,14100.0,7.2319,7.2407,7.2319,7.2319,14100.0
2012-05-03 12:15:00,8.27,8.29,8.27,8.29,30700.0,7.2319,7.2494,7.2319,7.2494,30700.0
2012-05-03 12:20:00,8.29,8.29,8.28,8.29,11900.0,7.2494,7.2494,7.2407,7.2494,11900.0
2012-05-03 12:25:00,8.28,8.29,8.27,8.28,32500.0,7.2407,7.2494,7.2319,7.2407,32500.0
2012-05-03 12:30:00,8.27,8.28,8.27,8.27,30000.0,7.2319,7.2407,7.2319,7.2319,30000.0
2012-05-03 12:35:00,8.28,8.3,8.27,8.29,63200.0,7.2407,7.2582,7.2319,7.2494,63200.0
2012-05-03 12:40:00,8.29,8.3,8.29,8.29,15600.0,7.2494,7.2582,7.2494,7.2494,15600.0
2012-05-03 12:45:00,8.29,8.3,8.29,8.29,13300.0,7.2494,7.2582,7.2494,7.2494,13300.0
2012-05-03 12:50:00,8.3,8.31,8.29,8.31,50100.0,7.2582,7.2669,7.2494,7.2669,50100.0
2012-05-03 12:55:00,8.31,8.32,8.31,8.32,36500.0,7.2669,7.2757,7.2669,7.2757,36500.0
2012-05-03 13:00:00,8.31,8.32,8.31,8.32,33200.0,7.2669,7.2757,7.2669,7.2757,33200.0
2012-05-03 13:05:00,8.32,8.32,8.3,8.3,38300.0,7.2757,7.2757,7.2582,7.2582,38300.0
2012-05-03 13:10:00,8.3,8.31,8.28,8.28,114500.0,7.2582,7.2669,7.2407,7.2407,114500.0
2012-05-03 13:15:00,8.29,8.29,8.28,8.28,34600.0,7.2494,7.2494,7.2407,7.2407,34600.0
2012-05-03 13:20:00,8.29,8.3,8.28,8.3,50700.0,7.2494,7.2582,7.2407,7.2582,50700.0
2012-05-03 13:25:00,8.29,8.32,8.29,8.32,48900.0,7.2494,7.2757,7.2494,7.2757,48900.0
2012-05-03 13:30:00,8.32,8.32,8.31,8.32,28300.0,7.2757,7.2757,7.2669,7.2757,28300.0
2012-05-03 13:35:00,8.31,8.32,8.31,8.32,18100.0,7.2669,7.2757,7.2669,7.2757,18100.0
2012-05-03 13:40:00,8.32,8.32,8.29,8.29,91800.0,7.2757,7.2757,7.2494,7.2494,91800.0
2012-05-03 13:45:00,8.29,8.3,8.28,8.29,56200.0,7.2494,7.2582,7.2407,7.2494,56200.0
2012-05-03 13:50:00,8.29,8.3,8.28,8.29,46100.0,7.2494,7.2582,7.2407,7.2494,46100.0
2012-05-03 13:55:00,8.28,8.29,8.26,8.26,108600.0,7.2407,7.2494,7.2232,7.2232,108600.0
2012-05-03 14:00:00,8.26,8.27,8.26,8.27,11400.0,7.2232,7.2319,7.2232,7.2319,11400.0
2012-05-03 14:05:00,8.26,8.27,8.26,8.27,22800.0,7.2232,7.2319,7.2232,7.2319,22800.0
2012-05-03 14:10:00,8.27,8.27,8.25,8.26,48700.0,7.2319,7.2319,7.2144,7.2232,48700.0
2012-05-03 14:15:00,8.25,8.28,8.25,8.28,75300.0,7.2144,7.2407,7.2144,7.2407,75300.0
2012-05-03 14:20:00,8.28,8.28,8.27,8.28,28500.0,7.2407,7.2407,7.2319,7.2407,28500.0
2012-05-03 14:25:00,8.28,8.28,8.27,8.28,36800.0,7.2407,7.2407,7.2319,7.2407,36800.0
2012-05-03 14:30:00,8.27,8.28,8.27,8.28,23600.0,7.2319,7.2407,7.2319,7.2407,23600.0
2012-05-03 14:35:00,8.28,8.28,8.27,8.27,73100.0,7.2407,7.2407,7.2319,7.2319,73100.0
2012-05-03 14:40:00,8.28,8.28,8.26,8.26,53000.0,7.2407,7.2407,7.2232,7.2232,53000.0
2012-05-03 14:45:00,8.26,8.27,8.26,8.26,30000.0,7.2232,7.2319,7.2232,7.2232,30000.0
2012-05-03 14:50:00,8.27,8.27,8.26,8.27,33400.0,7.2319,7.2319,7.2232,7.2319,33400.0
2012-05-03 14:55:00,8.27,8.27,8.26,8.27,18100.0,7.2319,7.2319,7.2232,7.2319,18100.0
2012-05-03 15:00:00,8.27,8.27,8.26,8.27,11700.0,7.2319,7.2319,7.2232,7.2319,11700.0
2012-05-03 15:05:00,8.26,8.27,8.25,8.25,74200.0,7.2232,7.2319,7.2144,7.2144,74200.0
2012-05-03 15:10:00,8.25,8.26,8.22,8.23,158100.0,7.2144,7.2232,7.1882,7.197,158100.0
2012-05-03 15:15:00,8.22,8.25,8.22,8.25,202600.0,7.1882,7.2144,7.1882,7.2144,202600.0
2012-05-03 15:20:00,8.25,8.25,8.24,8.25,60000.0,7.2144,7.2144,7.2057,7.2144,60000.0
2012-05-03 15:25:00,8.24,8.25,8.23,8.24,85600.0,7.2057,7.2144,7.197,7.2057,85600.0
2012-05-03 15:30:00,8.24,8.24,8.2,8.21,249800.0,7.2057,7.2057,7.1707,7.1795,249800.0
2012-05-03 15:35:00,8.2,8.21,8.2,8.2,70400.0,7.1707,7.1795,7.1707,7.1707,70400.0
2012-05-03 15:40:00,8.2,8.21,8.2,8.2,83600.0,7.1707,7.1795,7.1707,7.1707,83600.0
2012-05-03 15:45:00,8.2,8.21,8.19,8.2,149700.0,7.1707,7.1795,7.162,7.1707,149700.0
2012-05-03 15:50:00,8.19,8.23,8.19,8.21,403500.0,7.162,7.197,7.162,7.1795,403500.0
2012-05-03 15:55:00,8.21,8.24,8.21,8.22,570000.0,7.1795,7.2057,7.1795,7.1882,570000.0
2012-05-04 09:30:00,8.26,8.3,8.19,8.2,306500.0,7.2232,7.2582,7.162,7.1707,306500.0
2012-05-04 09:35:00,8.2,8.21,8.15,8.2,86000.0,7.1707,7.1795,7.127,7.1707,86000.0
2012-05-04 09:40:00,8.19,8.21,8.19,8.2,108900.0,7.162,7.1795,7.162,7.1707,108900.0
2012-05-04 09:45:00,8.21,8.21,8.2,8.2,105600.0,7.1795,7.1795,7.1707,7.1707,105600.0
2012-05-04 09:50:00,8.21,8.22,8.21,8.22,128500.0,7.1795,7.1882,7.1795,7.1882,128500.0
2012-05-04 09:55:00,8.23,8.24,8.21,8.23,95100.0,7.197,7.2057,7.1795,7.197,95100.0
2012-05-04 10:00:00,8.23,8.24,8.23,8.24,33500.0,7.197,7.2057,7.197,7.2057,33500.0
2012-05-04 10:05:00,8.23,8.24,8.23,8.24,33600.0,7.197,7.2057,7.197,7.2057,33600.0
2012-05-04 10:10:00,8.24,8.24,8.21,8.21,98800.0,7.2057,7.2057,7.1795,7.1795,98800.0
2012-05-04 10:15:00,8.22,8.22,8.19,8.19,76000.0,7.1882,7.1882,7.162,7.162,76000.0
2012-05-04 10:20:00,8.19,8.2,8.19,8.19,15500.0,7.162,7.1707,7.162,7.162,15500.0
2012-05-04 10:25:00,8.19,8.2,8.19,8.19,29000.0,7.162,7.1707,7.162,7.162,29000.0
2012-05-04 10:30:00,8.19,8.2,8.15,8.16,123700.0,7.162,7.1707,7.127,7.1357,123700.0
2012-05-04 10:35:00,8.15,8.16,8.15,8.15,50400.0,7.127,7.1357,7.127,7.127,50400.0
2012-05-04 10:40:00,8.15,8.17,8.15,8.17,197600.0,7.127,7.1445,7.127,7.1445,197600.0
2012-05-04 10:45:00,8.17,8.18,8.16,8.18,76000.0,7.1445,7.1532,7.1357,7.1532,76000.0
2012-05-04 10:50:00,8.17,8.18,8.17,8.18,53500.0,7.1445,7.1532,7.1445,7.1532,53500.0
2012-05-04 10:55:00,8.18,8.2,8.18,8.2,93700.0,7.1532,7.1707,7.1532,7.1707,93700.0
2012-05-04 11:00:00,8.19,8.2,8.18,8.2,155500.0,7.162,7.1707,7.1532,7.1707,155500.0
2012-05-04 11:05:00,8.2,8.22,8.19,8.2,99300.0,7.1707,7.1882,7.162,7.1707,99300.0
2012-05-04 11:10:00,8.21,8.22,8.2,8.2,1490000.0,7.1795,7.1882,7.1707,7.1707,1490000.0
2012-05-04 11:15:00,8.2,8.21,8.19,8.19,42000.0,7.1707,7.1795,7.162,7.162,42000.0
2012-05-04 11:20:00,8.19,8.2,8.19,8.19,14600.0,7.162,7.1707,7.162,7.162,14600.0
2012-05-04 11:25:00,8.19,8.2,8.18,8.19,154200.0,7.162,7.1707,7.1532,7.162,154200.0
2012-05-04 11:30:00,8.19,8.2,8.17,8.17,37200.0,7.162,7.1707,7.1445,7.1445,37200.0
2012-05-04 11:35:00,8.18,8.18,8.17,8.18,94700.0,7.1532,7.1532,7.1445,7.1532,94700.0
2012-05-04 11:40:00,8.17,8.18,8.17,8.18,18500.0,7.1445,7.1532,7.1445,7.1532,18500.0
2012-05-04 11:45:00,8.18,8.18,8.15,8.15,64000.0,7.1532,7.1532,7.127,7.127,64000.0
2012-05-04 11:50:00,8.15,8.16,8.12,8.13,65400.0,7.127,7.1357,7.1008,7.1095,65400.0
2012-05-04 11:55:00,8.12,8.13,8.11,8.11,58500.0,7.1008,7.1095,7.092,7.092,58500.0
2012-05-04 12:00:00,8.11,8.12,8.11,8.11,35700.0,7.092,7.1008,7.092,7.092,35700.0
2012-05-04 12:05:00,8.11,8.12,8.11,8.11,94200.0,7.092,7.1008,7.092,7.092,94200.0
2012-05-04 12:10:00,8.12,8.12,8.11,8.11,30600.0,7.1008,7.1008,7.092,7.092,30600.0
2012-05-04 12:15:00,8.11,8.12,8.11,8.11,23900.0,7.092,7.1008,7.092,7.092,23900.0
2012-05-04 12:20:00,8.12,8.13,8.11,8.12,137200.0,7.1008,7.1095,7.092,7.1008,137200.0
2012-05-04 12:25:00,8.11,8.12,8.11,8.11,58100.0,7.092,7.1008,7.092,7.092,58100.0
2012-05-04 12:30:00,8.12,8.12,8.1,8.11,43600.0,7.1008,7.1008,7.0833,7.092,43600.0
2012-05-04 12:35:00,8.11,8.11,8.07,8.11,457000.0,7.092,7.092,7.057,7.092,457000.0
2012-05-04 12:40:00,8.1,8.11,8.09,8.1,68100.0,7.0833,7.092,7.0745,7.0833,68100.0
2012-05-04 12:45:00,8.1,8.11,8.09,8.1,50900.0,7.0833,7.092,7.0745,7.0833,50900.0
2012-05-04 12:50:00,8.1,8.11,8.09,8.11,66900.0,7.0833,7.092,7.0745,7.092,66900.0
2012-05-04 12:55:00,8.1,8.11,8.1,8.1,36900.0,7.0833,7.092,7.0833,7.0833,36900.0
2012-05-04 13:00:00,8.1,8.11,8.1,8.11,33300.0,7.0833,7.092,7.0833,7.092,33300.0
2012-05-04 13:05:00,8.1,8.12,8.1,8.12,58900.0,7.0833,7.1008,7.0833,7.1008,58900.0
2012-05-04 13:10:00,8.12,8.12,8.1,8.1,79600.0,7.1008,7.1008,7.0833,7.0833,79600.0
2012-05-04 13:15:00,8.1,8.11,8.1,8.1,9600.0,7.0833,7.092,7.0833,7.0833,9600.0
2012-05-04 13:20:00,8.11,8.12,8.1,8.12,29200.0,7.092,7.1008,7.0833,7.1008,29200.0
2012-05-04 13:25:00,8.12,8.14,8.11,8.14,67800.0,7.1008,7.1183,7.092,7.1183,67800.0
2012-05-04 13:30:00,8.13,8.14,8.13,8.14,14500.0,7.1095,7.1183,7.1095,7.1183,14500.0
2012-05-04 13:35:00,8.14,8.14,8.13,8.13,51100.0,7.1183,7.1183,7.1095,7.1095,51100.0
2012-05-04 13:40:00,8.13,8.14,8.13,8.13,12200.0,7.1095,7.1183,7.1095,7.1095,12200.0
2012-05-04 13:45:00,8.13,8.14,8.13,8.13,37200.0,7.1095,7.1183,7.1095,7.1095,37200.0
2012-05-04 13:50:00,8.13,8.14,8.13,8.13,14700.0,7.1095,7.1183,7.1095,7.1095,14700.0
2012-05-04 13:55:00,8.13,8.14,8.13,8.14,34600.0,7.1095,7.1183,7.1095,7.1183,34600.0
2012-05-04 14:00:00,8.13,8.14,8.13,8.14,47200.0,7.1095,7.1183,7.1095,7.1183,47200.0
2012-05-04 14:05:00,8.14,8.18,8.13,8.17,371800.0,7.1183,7.1532,7.1095,7.1445,371800.0
2012-05-04 14:10:00,8.17,8.18,8.16,8.17,133900.0,7.1445,7.1532,7.1357,7.1445,133900.0
2012-05-04 14:15:00,8.16,8.17,8.14,8.16,44700.0,7.1357,7.1445,7.1183,7.1357,44700.0
2012-05-04 14:20:00,8.16,8.16,8.15,8.16,29500.0,7.1357,7.1357,7.127,7.1357,29500.0
2012-05-04 14:25:00,8.15,8.16,8.15,8.15,38500.0,7.127,7.1357,7.127,7.127,38500.0
2012-05-04 14:30:00,8.15,8.16,8.15,8.16,43400.0,7.127,7.1357,7.127,7.1357,43400.0
2012-05-04 14:35:00,8.15,8.16,8.11,8.12,57800.0,7.127,7.1357,7.092,7.1008,57800.0
2012-05-04 14:40:00,8.11,8.12,8.11,8.11,14200.0,7.092,7.1008,7.092,7.092,14200.0
2012-05-04 14:45:00,8.11,8.13,8.11,8.13,31000.0,7.092,7.1095,7.092,7.1095,31000.0
2012-05-04 14:50:00,8.13,8.14,8.13,8.13,146600.0,7.1095,7.1183,7.1095,7.1095,146600.0
2012-05-04 14:55:00,8.13,8.16,8.13,8.14,81000.0,7.1095,7.1357,7.1095,7.1183,81000.0
2012-05-04 15:00:00,8.14,8.15,8.14,8.14,18500.0,7.1183,7.127,7.1183,7.1183,18500.0
2012-05-04 15:05:00,8.14,8.15,8.14,8.14,23800.0,7.1183,7.127,7.1183,7.1183,23800.0
2012-05-04 15:10:00,8.14,8.15,8.14,8.14,21900.0,7.1183,7.127,7.1183,7.1183,21900.0
2012-05-04 15:15:00,8.14,8.15,8.14,8.14,57300.0,7.1183,7.127,7.1183,7.1183,57300.0
2012-05-04 15:20:00,8.14,8.14,8.13,8.13,101200.0,7.1183,7.1183,7.1095,7.1095,101200.0
2012-05-04 15:25:00,8.13,8.13,8.11,8.11,78300.0,7.1095,7.1095,7.092,7.092,78300.0
2012-05-04 15:30:00,8.11,8.13,8.11,8.13,153100.0,7.092,7.1095,7.092,7.1095,153100.0
2012-05-04 15:35:00,8.13,8.14,8.12,8.13,140400.0,7.1095,7.1183,7.1008,7.1095,140400.0
2012-05-04 15:40:00,8.13,8.13,8.11,8.13,115900.0,7.1095,7.1095,7.092,7.1095,115900.0
2012-05-04 15:45:00,8.12,8.13,8.11,8.11,158300.0,7.1008,7.1095,7.092,7.092,158300.0
2012-05-04 15:50:00,8.11,8.12,8.1,8.1,149400.0,7.092,7.1008,7.0833,7.0833,149400.0
2012-05-04 15:55:00,8.11,8.11,8.09,8.09,437900.0,7.092,7.092,7.0745,7.0745,437900.0
2012-05-07 09:30:00,8.11,8.17,8.1,8.15,236100.0,7.092,7.1445,7.0833,7.127,236100.0
2012-05-07 09:35:00,8.14,8.21,8.14,8.19,201400.0,7.1183,7.1795,7.1183,7.162,201400.0
2012-05-07 09:40:00,8.19,8.2,8.16,8.17,54600.0,7.162,7.1707,7.1357,7.1445,54600.0
2012-05-07 09:45:00,8.16,8.18,8.16,8.18,63200.0,7.1357,7.1532,7.1357,7.1532,63200.0
2012-05-07 09:50:00,8.18,8.21,8.17,8.19,176100.0,7.1532,7.1795,7.1445,7.162,176100.0
2012-05-07 09:55:00,8.19,8.19,8.15,8.18,131700.0,7.162,7.162,7.127,7.1532,131700.0
2012-05-07 10:00:00,8.17,8.19,8.16,8.18,179600.0,7.1445,7.162,7.1357,7.1532,179600.0
2012-05-07 10:05:00,8.18,8.19,8.16,8.19,71900.0,7.1532,7.162,7.1357,7.162,71900.0
2012-05-07 10:10:00,8.19,8.2,8.18,8.2,95700.0,7.162,7.1707,7.1532,7.1707,95700.0
2012-05-07 10:15:00,8.2,8.21,8.19,8.2,292100.0,7.1707,7.1795,7.162,7.1707,292100.0
2012-05-07 10:20:00,8.21,8.22,8.19,8.21,350400.0,7.1795,7.1882,7.162,7.1795,350400.0
2012-05-07 10:25:00,8.21,8.22,8.2,8.22,152800.0,7.1795,7.1882,7.1707,7.1882,152800.0
2012-05-07 10:30:00,8.21,8.25,8.21,8.23,350600.0,7.1795,7.2144,7.1795,7.197,350600.0
2012-05-07 10:35:00,8.24,8.25,8.21,8.22,299200.0,7.2057,7.2144,7.1795,7.1882,299200.0
2012-05-07 10:40:00,8.22,8.26,8.22,8.25,119900.0,7.1882,7.2232,7.1882,7.2144,119900.0
2012-05-07 10:45:00,8.25,8.26,8.23,8.25,103500.0,7.2144,7.2232,7.197,7.2144,103500.0
2012-05-07 10:50:00,8.25,8.26,8.23,8.25,208500.0,7.2144,7.2232,7.197,7.2144,208500.0
2012-05-07 10:55:00,8.25,8.27,8.24,8.25,173100.0,7.2144,7.2319,7.2057,7.2144,173100.0
2012-05-07 11:00:00,8.25,8.28,8.25,8.26,158900.0,7.2144,7.2407,7.2144,7.2232,158900.0
2012-05-07 11:05:00,8.25,8.27,8.24,8.25,134700.0,7.2144,7.2319,7.2057,7.2144,134700.0
2012-05-07 11:10:00,8.25,8.27,8.25,8.25,73800.0,7.2144,7.2319,7.2144,7.2144,73800.0
2012-05-07 11:15:00,8.26,8.26,8.24,8.26,93000.0,7.2232,7.2232,7.2057,7.2232,93000.0
2012-05-07 11:20:00,8.26,8.27,8.25,8.25,45200.0,7.2232,7.2319,7.2144,7.2144,45200.0
2012-05-07 11:25:00,8.25,8.26,8.25,8.25,28400.0,7.2144,7.2232,7.2144,7.2144,28400.0
2012-05-07 11:30:00,8.26,8.28,8.25,8.27,138400.0,7.2232,7.2407,7.2144,7.2319,138400.0
2012-05-07 11:35:00,8.28,8.3,8.27,8.3,129800.0,7.2407,7.2582,7.2319,7.2582,129800.0
2012-05-07 11:40:00,8.3,8.31,8.29,8.31,58300.0,7.2582,7.2669,7.2494,7.2669,58300.0
2012-05-07 11:45:00,8.31,8.35,8.3,8.34,239300.0,7.2669,7.3019,7.2582,7.2931,239300.0
2012-05-07 11:50:00,8.33,8.34,8.32,8.32,69600.0,7.2844,7.2931,7.2757,7.2757,69600.0
2012-05-07 11:55:00,8.32,8.33,8.32,8.32,34100.0,7.2757,7.2844,7.2757,7.2757,34100.0
2012-05-07 12:00:00,8.32,8.33,8.32,8.32,113800.0,7.2757,7.2844,7.2757,7.2757,113800.0
2012-05-07 12:05:00,8.32,8.33,8.31,8.32,63000.0,7.2757,7.2844,7.2669,7.2757,63000.0
2012-05-07 12:10:00,8.32,8.34,8.31,8.32,133700.0,7.2757,7.2931,7.2669,7.2757,133700.0
2012-05-07 12:15:00,8.32,8.32,8.31,8.31,42600.0,7.2757,7.2757,7.2669,7.2669,42600.0
2012-05-07 12:20:00,8.31,8.33,8.31,8.33,60100.0,7.2669,7.2844,7.2669,7.2844,60100.0
2012-05-07 12:25:00,8.32,8.33,8.32,8.32,30400.0,7.2757,7.2844,7.2757,7.2757,30400.0
2012-05-07 12:30:00,8.33,8.35,8.32,8.34,107300.0,7.2844,7.3019,7.2757,7.2931,107300.0
2012-05-07 12:35:00,8.34,8.35,8.33,8.34,70800.0,7.2931,7.3019,7.2844,7.2931,70800.0
2012-05-07 12:40:00,8.34,8.34,8.33,8.33,52000.0,7.2931,7.2931,7.2844,7.2844,52000.0
2012-05-07 12:45:00,8.33,8.34,8.33,8.33,38500.0,7.2844,7.2931,7.2844,7.2844,38500.0
2012-05-07 12:50:00,8.33,8.34,8.31,8.31,59300.0,7.2844,7.2931,7.2669,7.2669,59300.0
2012-05-07 12:55:00,8.31,8.32,8.31,8.31,15400.0,7.2669,7.2757,7.2669,7.2669,15400.0
2012-05-07 13:00:00,8.31,8.33,8.31,8.33,37800.0,7.2669,7.2844,7.2669,7.2844,37800.0
2012-05-07 13:05:00,8.32,8.33,8.32,8.32,13600.0,7.2757,7.2844,7.2757,7.2757,13600.0
2012-05-07 13:10:00,8.32,8.34,8.32,8.34,35800.0,7.2757,7.2931,7.2757,7.2931,35800.0
2012-05-07 13:15:00,8.34,8.34,8.33,8.33,25200.0,7.2931,7.2931,7.2844,7.2844,25200.0
2012-05-07 13:20:00,8.34,8.34,8.31,8.31,97800.0,7.2931,7.2931,7.2669,7.2669,97800.0
2012-05-07 13:25:00,8.31,8.32,8.3,8.3,31600.0,7.2669,7.2757,7.2582,7.2582,31600.0
2012-05-07 13:30:00,8.3,8.32,8.3,8.32,46700.0,7.2582,7.2757,7.2582,7.2757,46700.0
2012-05-07 13:35:00,8.32,8.32,8.31,8.32,51800.0,7.2757,7.2757,7.2669,7.2757,51800.0
2012-05-07 13:40:00,8.31,8.32,8.31,8.31,26500.0,7.2669,7.2757,7.2669,7.2669,26500.0
2012-05-07 13:45:00,8.32,8.32,8.31,8.32,25500.0,7.2757,7.2757,7.2669,7.2757,25500.0
2012-05-07 13:50:00,8.32,8.32,8.31,8.32,28900.0,7.2757,7.2757,7.2669,7.2757,28900.0
2012-05-07 13:55:00,8.32,8.32,8.3,8.3,99100.0,7.2757,7.2757,7.2582,7.2582,99100.0
2012-05-07 14:00:00,8.3,8.31,8.29,8.29,39800.0,7.2582,7.2669,7.2494,7.2494,39800.0
2012-05-07 14:05:00,8.3,8.31,8.29,8.3,46200.0,7.2582,7.2669,7.2494,7.2582,46200.0
2012-05-07 14:10:00,8.3,8.31,8.3,8.3,28500.0,7.2582,7.2669,7.2582,7.2582,28500.0
2012-05-07 14:15:00,8.3,8.31,8.3,8.3,40500.0,7.2582,7.2669,7.2582,7.2582,40500.0
2012-05-07 14:20:00,8.3,8.31,8.3,8.31,24000.0,7.2582,7.2669,7.2582,7.2669,24000.0
2012-05-07 14:25:00,8.3,8.31,8.3,8.31,19100.0,7.2582,7.2669,7.2582,7.2669,19100.0
2012-05-07 14:30:00,8.3,8.31,8.3,8.3,19000.0,7.2582,7.2669,7.2582,7.2582,19000.0
2012-05-07 14:35:00,8.3,8.3,8.29,8.29,58200.0,7.2582,7.2582,7.2494,7.2494,58200.0
2012-05-07 14:40:00,8.29,8.3,8.29,8.29,20300.0,7.2494,7.2582,7.2494,7.2494,20300.0
2012-05-07 14:45:00,8.29,8.3,8.29,8.29,36700.0,7.2494,7.2582,7.2494,7.2494,36700.0
2012-05-07 14:50:00,8.3,8.3,8.29,8.29,22700.0,7.2582,7.2582,7.2494,7.2494,22700.0
2012-05-07 14:55:00,8.29,8.3,8.29,8.3,28700.0,7.2494,7.2582,7.2494,7.2582,28700.0
2012-05-07 15:00:00,8.29,8.3,8.29,8.29,19400.0,7.2494,7.2582,7.2494,7.2494,19400.0
2012-05-07 15:05:00,8.29,8.3,8.27,8.27,99000.0,7.2494,7.2582,7.2319,7.2319,99000.0
2012-05-07 15:10:00,8.28,8.28,8.27,8.28,24900.0,7.2407,7.2407,7.2319,7.2407,24900.0
2012-05-07 15:15:00,8.27,8.28,8.27,8.28,33200.0,7.2319,7.2407,7.2319,7.2407,33200.0
2012-05-07 15:20:00,8.27,8.29,8.27,8.28,135900.0,7.2319,7.2494,7.2319,7.2407,135900.0
2012-05-07 15:25:00,8.29,8.29,8.28,8.29,49500.0,7.2494,7.2494,7.2407,7.2494,49500.0
2012-05-07 15:30:00,8.29,8.29,8.28,8.28,71300.0,7.2494,7.2494,7.2407,7.2407,71300.0
2012-05-07 15:35:00,8.29,8.29,8.28,8.29,45800.0,7.2494,7.2494,7.2407,7.2494,45800.0
2012-05-07 15:40:00,8.29,8.29,8.28,8.29,92200.0,7.2494,7.2494,7.2407,7.2494,92200.0
2012-05-07 15:45:00,8.28,8.28,8.27,8.27,151800.0,7.2407,7.2407,7.2319,7.2319,151800.0
2012-05-07 15:50:00,8.28,8.28,8.25,8.25,268700.0,7.2407,7.2407,7.2144,7.2144,268700.0
2012-05-07 15:55:00,8.26,8.27,8.25,8.27,419500.0,7.2232,7.2319,7.2144,7.2319,419500.0
2012-05-08 09:30:00,8.23,8.25,8.2,8.22,144100.0,7.197,7.2144,7.1707,7.1882,144100.0
2012-05-08 09:35:00,8.22,8.27,8.22,8.25,105100.0,7.1882,7.2319,7.1882,7.2144,105100.0
2012-05-08 09:40:00,8.25,8.28,8.23,8.26,54700.0,7.2144,7.2407,7.197,7.2232,54700.0
2012-05-08 09:45:00,8.25,8.28,8.24,8.27,64600.0,7.2144,7.2407,7.2057,7.2319,64600.0
2012-05-08 09:50:00,8.27,8.28,8.27,8.28,41500.0,7.2319,7.2407,7.2319,7.2407,41500.0
2012-05-08 09:55:00,8.27,8.3,8.27,8.3,79200.0,7.2319,7.2582,7.2319,7.2582,79200.0
2012-05-08 10:00:00,8.29,8.29,8.23,8.25,200700.0,7.2494,7.2494,7.197,7.2144,200700.0
2012-05-08 10:05:00,8.26,8.26,8.23,8.25,57600.0,7.2232,7.2232,7.197,7.2144,57600.0
2012-05-08 10:10:00,8.24,8.25,8.24,8.25,35100.0,7.2057,7.2144,7.2057,7.2144,35100.0
2012-05-08 10:15:00,8.24,8.25,8.24,8.24,11700.0,7.2057,7.2144,7.2057,7.2057,11700.0
2012-05-08 10:20:00,8.25,8.25,8.24,8.25,12700.0,7.2144,7.2144,7.2057,7.2144,12700.0
2012-05-08 10:25:00,8.25,8.25,8.24,8.25,31900.0,7.2144,7.2144,7.2057,7.2144,31900.0
2012-05-08 10:30:00,8.24,8.25,8.21,8.22,99600.0,7.2057,7.2144,7.1795,7.1882,99600.0
2012-05-08 10:35:00,8.22,8.23,8.21,8.23,60800.0,7.1882,7.197,7.1795,7.197,60800.0
2012-05-08 10:40:00,8.23,8.23,8.22,8.22,18300.0,7.197,7.197,7.1882,7.1882,18300.0
2012-05-08 10:45:00,8.22,8.23,8.21,8.22,24700.0,7.1882,7.197,7.1795,7.1882,24700.0
2012-05-08 10:50:00,8.22,8.24,8.21,8.24,42100.0,7.1882,7.2057,7.1795,7.2057,42100.0
2012-05-08 10:55:00,8.24,8.24,8.23,8.24,27100.0,7.2057,7.2057,7.197,7.2057,27100.0
2012-05-08 11:00:00,8.23,8.26,8.22,8.23,114000.0,7.197,7.2232,7.1882,7.197,114000.0
2012-05-08 11:05:00,8.23,8.25,8.22,8.23,143100.0,7.197,7.2144,7.1882,7.197,143100.0
2012-05-08 11:10:00,8.24,8.25,8.21,8.25,173200.0,7.2057,7.2144,7.1795,7.2144,173200.0
2012-05-08 11:15:00,8.25,8.25,8.23,8.24,54100.0,7.2144,7.2144,7.197,7.2057,54100.0
2012-05-08 11:20:00,8.25,8.25,8.24,8.25,15700.0,7.2144,7.2144,7.2057,7.2144,15700.0
2012-05-08 11:25:00,8.24,8.25,8.24,8.24,8600.0,7.2057,7.2144,7.2057,7.2057,8600.0
2012-05-08 11:30:00,8.24,8.25,8.24,8.25,36200.0,7.2057,7.2144,7.2057,7.2144,36200.0
2012-05-08 11:35:00,8.25,8.25,8.24,8.24,27300.0,7.2144,7.2144,7.2057,7.2057,27300.0
2012-05-08 11:40:00,8.25,8.26,8.24,8.25,97800.0,7.2144,7.2232,7.2057,7.2144,97800.0
2012-05-08 11:45:00,8.24,8.26,8.24,8.26,74000.0,7.2057,7.2232,7.2057,7.2232,74000.0
2012-05-08 11:50:00,8.25,8.26,8.25,8.25,13300.0,7.2144,7.2232,7.2144,7.2144,13300.0
2012-05-08 11:55:00,8.26,8.26,8.24,8.24,90700.0,7.2232,7.2232,7.2057,7.2057,90700.0
2012-05-08 12:00:00,8.25,8.26,8.24,8.25,153800.0,7.2144,7.2232,7.2057,7.2144,153800.0
2012-05-08 12:05:00,8.25,8.26,8.25,8.26,22500.0,7.2144,7.2232,7.2144,7.2232,22500.0
2012-05-08 12:10:00,8.26,8.27,8.25,8.27,131000.0,7.2232,7.2319,7.2144,7.2319,131000.0
2012-05-08 12:15:00,8.27,8.29,8.26,8.27,184200.0,7.2319,7.2494,7.2232,7.2319,184200.0
2012-05-08 12:20:00,8.28,8.28,8.23,8.23,273500.0,7.2407,7.2407,7.197,7.197,273500.0
2012-05-08 12:25:00,8.24,8.24,8.21,8.21,203400.0,7.2057,7.2057,7.1795,7.1795,203400.0
2012-05-08 12:30:00,8.21,8.22,8.21,8.22,27900.0,7.1795,7.1882,7.1795,7.1882,27900.0
2012-05-08 12:35:00,8.21,8.24,8.21,8.24,79500.0,7.1795,7.2057,7.1795,7.2057,79500.0
2012-05-08 12:40:00,8.23,8.26,8.23,8.25,252900.0,7.197,7.2232,7.197,7.2144,252900.0
2012-05-08 12:45:00,8.25,8.26,8.24,8.26,304100.0,7.2144,7.2232,7.2057,7.2232,304100.0
2012-05-08 12:50:00,8.26,8.26,8.24,8.25,118500.0,7.2232,7.2232,7.2057,7.2144,118500.0
2012-05-08 12:55:00,8.25,8.26,8.24,8.25,43600.0,7.2144,7.2232,7.2057,7.2144,43600.0
2012-05-08 13:00:00,8.25,8.26,8.25,8.25,23900.0,7.2144,7.2232,7.2144,7.2144,23900.0
2012-05-08 13:05:00,8.25,8.26,8.25,8.26,13500.0,7.2144,7.2232,7.2144,7.2232,13500.0
2012-05-08 13:10:00,8.26,8.26,8.25,8.26,13200.0,7.2232,7.2232,7.2144,7.2232,13200.0
2012-05-08 13:15:00,8.26,8.26,8.24,8.25,28000.0,7.2232,7.2232,7.2057,7.2144,28000.0
2012-05-08 13:20:00,8.25,8.25,8.23,8.23,63100.0,7.2144,7.2144,7.197,7.197,63100.0
2012-05-08 13:25:00,8.23,8.24,8.23,8.24,44600.0,7.197,7.2057,7.197,7.2057,44600.0
2012-05-08 13:30:00,8.24,8.24,8.22,8.23,37900.0,7.2057,7.2057,7.1882,7.197,37900.0
2012-05-08 13:35:00,8.22,8.26,8.22,8.24,60700.0,7.1882,7.2232,7.1882,7.2057,60700.0
2012-05-08 13:40:00,8.24,8.24,8.23,8.23,7400.0,7.2057,7.2057,7.197,7.197,7400.0
2012-05-08 13:45:00,8.24,8.24,8.23,8.24,5200.0,7.2057,7.2057,7.197,7.2057,5200.0
2012-05-08 13:50:00,8.24,8.25,8.23,8.25,141800.0,7.2057,7.2144,7.197,7.2144,141800.0
2012-05-08 13:55:00,8.24,8.26,8.24,8.26,21400.0,7.2057,7.2232,7.2057,7.2232,21400.0
2012-05-08 14:00:00,8.26,8.27,8.23,8.25,188200.0,7.2232,7.2319,7.197,7.2144,188200.0
2012-05-08 14:05:00,8.24,8.26,8.24,8.26,28000.0,7.2057,7.2232,7.2057,7.2232,28000.0
2012-05-08 14:10:00,8.26,8.26,8.22,8.22,81400.0,7.2232,7.2232,7.1882,7.1882,81400.0
2012-05-08 14:15:00,8.22,8.24,8.22,8.24,63400.0,7.1882,7.2057,7.1882,7.2057,63400.0
2012-05-08 14:20:00,8.24,8.25,8.23,8.24,78800.0,7.2057,7.2144,7.197,7.2057,78800.0
2012-05-08 14:25:00,8.24,8.26,8.24,8.25,98600.0,7.2057,7.2232,7.2057,7.2144,98600.0
2012-05-08 14:30:00,8.25,8.26,8.25,8.25,37700.0,7.2144,7.2232,7.2144,7.2144,37700.0
2012-05-08 14:35:00,8.25,8.25,8.24,8.25,33400.0,7.2144,7.2144,7.2057,7.2144,33400.0
2012-05-08 14:40:00,8.25,8.26,8.25,8.25,36800.0,7.2144,7.2232,7.2144,7.2144,36800.0
2012-05-08 14:45:00,8.26,8.26,8.25,8.26,7900.0,7.2232,7.2232,7.2144,7.2232,7900.0
2012-05-08 14:50:00,8.25,8.27,8.25,8.27,60900.0,7.2144,7.2319,7.2144,7.2319,60900.0
2012-05-08 14:55:00,8.27,8.27,8.24,8.25,97900.0,7.2319,7.2319,7.2057,7.2144,97900.0
2012-05-08 15:00:00,8.24,8.26,8.23,8.25,173100.0,7.2057,7.2232,7.197,7.2144,173100.0
2012-05-08 15:05:00,8.24,8.25,8.24,8.25,108000.0,7.2057,7.2144,7.2057,7.2144,108000.0
2012-05-08 15:10:00,8.25,8.25,8.23,8.25,87800.0,7.2144,7.2144,7.197,7.2144,87800.0
2012-05-08 15:15:00,8.24,8.26,8.24,8.26,104000.0,7.2057,7.2232,7.2057,7.2232,104000.0
2012-05-08 15:20:00,8.27,8.27,8.24,8.25,86100.0,7.2319,7.2319,7.2057,7.2144,86100.0
2012-05-08 15:25:00,8.25,8.27,8.24,8.27,63800.0,7.2144,7.2319,7.2057,7.2319,63800.0
2012-05-08 15:30:00,8.27,8.27,8.26,8.27,67300.0,7.2319,7.2319,7.2232,7.2319,67300.0
2012-05-08 15:35:00,8.26,8.29,8.26,8.29,92600.0,7.2232,7.2494,7.2232,7.2494,92600.0
2012-05-08 15:40:00,8.29,8.29,8.27,8.28,44100.0,7.2494,7.2494,7.2319,7.2407,44100.0
2012-05-08 15:45:00,8.28,8.28,8.27,8.28,48900.0,7.2407,7.2407,7.2319,7.2407,48900.0
2012-05-08 15:50:00,8.27,8.29,8.27,8.29,92600.0,7.2319,7.2494,7.2319,7.2494,92600.0
2012-05-08 15:55:00,8.29,8.29,8.27,8.27,208400.0,7.2494,7.2494,7.2319,7.2319,208400.0
2012-05-09 09:30:00,8.24,8.25,8.2,8.2,151500.0,7.2057,7.2144,7.1707,7.1707,151500.0
2012-05-09 09:35:00,8.2,8.22,8.12,8.16,164000.0,7.1707,7.1882,7.1008,7.1357,164000.0
2012-05-09 09:40:00,8.16,8.17,8.12,8.12,179900.0,7.1357,7.1445,7.1008,7.1008,179900.0
2012-05-09 09:45:00,8.12,8.14,8.12,8.13,69000.0,7.1008,7.1183,7.1008,7.1095,69000.0
2012-05-09 09:50:00,8.13,8.13,8.11,8.13,50300.0,7.1095,7.1095,7.092,7.1095,50300.0
2012-05-09 09:55:00,8.13,8.13,8.11,8.13,84900.0,7.1095,7.1095,7.092,7.1095,84900.0
2012-05-09 10:00:00,8.13,8.16,8.12,8.14,82100.0,7.1095,7.1357,7.1008,7.1183,82100.0
2012-05-09 10:05:00,8.14,8.17,8.13,8.17,566200.0,7.1183,7.1445,7.1095,7.1445,566200.0
2012-05-09 10:10:00,8.17,8.17,8.13,8.15,154000.0,7.1445,7.1445,7.1095,7.127,154000.0
2012-05-09 10:15:00,8.14,8.15,8.1,8.12,239900.0,7.1183,7.127,7.0833,7.1008,239900.0
2012-05-09 10:20:00,8.12,8.13,8.11,8.13,158100.0,7.1008,7.1095,7.092,7.1095,158100.0
2012-05-09 10:25:00,8.13,8.13,8.1,8.11,125400.0,7.1095,7.1095,7.0833,7.092,125400.0
2012-05-09 10:30:00,8.11,8.13,8.1,8.12,53500.0,7.092,7.1095,7.0833,7.1008,53500.0
2012-05-09 10:35:00,8.13,8.14,8.12,8.13,43900.0,7.1095,7.1183,7.1008,7.1095,43900.0
2012-05-09 10:40:00,8.13,8.16,8.13,8.14,59100.0,7.1095,7.1357,7.1095,7.1183,59100.0
2012-05-09 10:45:00,8.15,8.16,8.12,8.12,218100.0,7.127,7.1357,7.1008,7.1008,218100.0
2012-05-09 10:50:00,8.12,8.13,8.11,8.13,277100.0,7.1008,7.1095,7.092,7.1095,277100.0
2012-05-09 10:55:00,8.12,8.13,8.12,8.13,7300.0,7.1008,7.1095,7.1008,7.1095,7300.0
2012-05-09 11:00:00,8.13,8.13,8.11,8.12,42400.0,7.1095,7.1095,7.092,7.1008,42400.0
2012-05-09 11:05:00,8.13,8.14,8.11,8.14,115700.0,7.1095,7.1183,7.092,7.1183,115700.0
2012-05-09 11:10:00,8.14,8.19,8.13,8.17,149600.0,7.1183,7.162,7.1095,7.1445,149600.0
2012-05-09 11:15:00,8.17,8.18,8.16,8.17,32900.0,7.1445,7.1532,7.1357,7.1445,32900.0
2012-05-09 11:20:00,8.16,8.18,8.16,8.18,96200.0,7.1357,7.1532,7.1357,7.1532,96200.0
2012-05-09 11:25:00,8.18,8.19,8.15,8.15,35300.0,7.1532,7.162,7.127,7.127,35300.0
2012-05-09 11:30:00,8.15,8.17,8.15,8.17,27800.0,7.127,7.1445,7.127,7.1445,27800.0
2012-05-09 11:35:00,8.17,8.18,8.16,8.18,41500.0,7.1445,7.1532,7.1357,7.1532,41500.0
2012-05-09 11:40:00,8.18,8.19,8.17,8.18,48400.0,7.1532,7.162,7.1445,7.1532,48400.0
2012-05-09 11:45:00,8.18,8.18,8.17,8.18,5500.0,7.1532,7.1532,7.1445,7.1532,5500.0
2012-05-09 11:50:00,8.18,8.18,8.17,8.18,5900.0,7.1532,7.1532,7.1445,7.1532,5900.0
2012-05-09 11:55:00,8.18,8.18,8.15,8.16,51300.0,7.1532,7.1532,7.127,7.1357,51300.0
2012-05-09 12:00:00,8.15,8.16,8.14,8.14,25700.0,7.127,7.1357,7.1183,7.1183,25700.0
2012-05-09 12:05:00,8.15,8.16,8.14,8.15,102600.0,7.127,7.1357,7.1183,7.127,102600.0
2012-05-09 12:10:00,8.14,8.15,8.14,8.14,9000.0,7.1183,7.127,7.1183,7.1183,9000.0
2012-05-09 12:15:00,8.15,8.15,8.14,8.14,24400.0,7.127,7.127,7.1183,7.1183,24400.0
2012-05-09 12:20:00,8.14,8.15,8.14,8.14,14500.0,7.1183,7.127,7.1183,7.1183,14500.0
2012-05-09 12:25:00,8.14,8.15,8.14,8.14,27100.0,7.1183,7.127,7.1183,7.1183,27100.0
2012-05-09 12:30:00,8.14,8.15,8.13,8.13,76800.0,7.1183,7.127,7.1095,7.1095,76800.0
2012-05-09 12:35:00,8.13,8.14,8.13,8.14,49600.0,7.1095,7.1183,7.1095,7.1183,49600.0
2012-05-09 12:40:00,8.13,8.14,8.12,8.14,128200.0,7.1095,7.1183,7.1008,7.1183,128200.0
2012-05-09 12:45:00,8.14,8.14,8.13,8.13,198100.0,7.1183,7.1183,7.1095,7.1095,198100.0
2012-05-09 12:50:00,8.13,8.14,8.11,8.11,107300.0,7.1095,7.1183,7.092,7.092,107300.0
2012-05-09 12:55:00,8.12,8.13,8.11,8.12,81000.0,7.1008,7.1095,7.092,7.1008,81000.0
2012-05-09 13:00:00,8.12,8.13,8.12,8.13,75800.0,7.1008,7.1095,7.1008,7.1095,75800.0
2012-05-09 13:05:00,8.13,8.14,8.12,8.14,240500.0,7.1095,7.1183,7.1008,7.1183,240500.0
2012-05-09 13:10:00,8.13,8.15,8.13,8.14,15700.0,7.1095,7.127,7.1095,7.1183,15700.0
2012-05-09 13:15:00,8.15,8.16,8.14,8.16,35400.0,7.127,7.1357,7.1183,7.1357,35400.0
2012-05-09 13:20:00,8.16,8.2,8.15,8.18,93900.0,7.1357,7.1707,7.127,7.1532,93900.0
2012-05-09 13:25:00,8.17,8.19,8.17,8.17,59300.0,7.1445,7.162,7.1445,7.1445,59300.0
2012-05-09 13:30:00,8.18,8.2,8.17,8.2,52500.0,7.1532,7.1707,7.1445,7.1707,52500.0
2012-05-09 13:35:00,8.19,8.2,8.19,8.19,98000.0,7.162,7.1707,7.162,7.162,98000.0
2012-05-09 13:40:00,8.2,8.21,8.19,8.21,119000.0,7.1707,7.1795,7.162,7.1795,119000.0
2012-05-09 13:45:00,8.21,8.22,8.2,8.21,98700.0,7.1795,7.1882,7.1707,7.1795,98700.0
2012-05-09 13:50:00,8.21,8.25,8.21,8.25,67200.0,7.1795,7.2144,7.1795,7.2144,67200.0
2012-05-09 13:55:00,8.25,8.26,8.25,8.26,46300.0,7.2144,7.2232,7.2144,7.2232,46300.0
2012-05-09 14:00:00,8.26,8.26,8.24,8.24,47600.0,7.2232,7.2232,7.2057,7.2057,47600.0
2012-05-09 14:05:00,8.24,8.26,8.24,8.25,59000.0,7.2057,7.2232,7.2057,7.2144,59000.0
2012-05-09 14:10:00,8.25,8.26,8.24,8.26,62400.0,7.2144,7.2232,7.2057,7.2232,62400.0
2012-05-09 14:15:00,8.26,8.26,8.23,8.23,69700.0,7.2232,7.2232,7.197,7.197,69700.0
2012-05-09 14:20:00,8.24,8.25,8.24,8.25,28800.0,7.2057,7.2144,7.2057,7.2144,28800.0
2012-05-09 14:25:00,8.25,8.28,8.24,8.27,119600.0,7.2144,7.2407,7.2057,7.2319,119600.0
2012-05-09 14:30:00,8.27,8.28,8.26,8.28,83500.0,7.2319,7.2407,7.2232,7.2407,83500.0
2012-05-09 14:35:00,8.28,8.28,8.25,8.25,40500.0,7.2407,7.2407,7.2144,7.2144,40500.0
2012-05-09 14:40:00,8.25,8.27,8.25,8.27,32500.0,7.2144,7.2319,7.2144,7.2319,32500.0
2012-05-09 14:45:00,8.26,8.27,8.24,8.24,75300.0,7.2232,7.2319,7.2057,7.2057,75300.0
2012-05-09 14:50:00,8.24,8.27,8.24,8.25,57000.0,7.2057,7.2319,7.2057,7.2144,57000.0
2012-05-09 14:55:00,8.25,8.25,8.24,8.24,35300.0,7.2144,7.2144,7.2057,7.2057,35300.0
2012-05-09 15:00:00,8.24,8.25,8.23,8.23,36800.0,7.2057,7.2144,7.197,7.197,36800.0
2012-05-09 15:05:00,8.24,8.24,8.22,8.22,49400.0,7.2057,7.2057,7.1882,7.1882,49400.0
2012-05-09 15:10:00,8.22,8.23,8.22,8.22,60000.0,7.1882,7.197,7.1882,7.1882,60000.0
2012-05-09 15:15:00,8.22,8.23,8.21,8.22,72300.0,7.1882,7.197,7.1795,7.1882,72300.0
2012-05-09 15:20:00,8.22,8.23,8.21,8.22,34400.0,7.1882,7.197,7.1795,7.1882,34400.0
2012-05-09 15:25:00,8.22,8.23,8.22,8.22,28200.0,7.1882,7.197,7.1882,7.1882,28200.0
2012-05-09 15:30:00,8.22,8.23,8.21,8.21,61500.0,7.1882,7.197,7.1795,7.1795,61500.0
2012-05-09 15:35:00,8.21,8.23,8.21,8.22,51200.0,7.1795,7.197,7.1795,7.1882,51200.0
2012-05-09 15:40:00,8.22,8.25,8.22,8.24,155000.0,7.1882,7.2144,7.1882,7.2057,155000.0
2012-05-09 15:45:00,8.24,8.24,8.23,8.23,85500.0,7.2057,7.2057,7.197,7.197,85500.0
2012-05-09 15:50:00,8.24,8.25,8.22,8.23,370900.0,7.2057,7.2144,7.1882,7.197,370900.0
2012-05-09 15:55:00,8.22,8.23,8.2,8.21,430700.0,7.1882,7.197,7.1707,7.1795,430700.0
2012-05-10 09:30:00,8.26,8.29,8.25,8.27,39900.0,7.2232,7.2494,7.2144,7.2319,39900.0
2012-05-10 09:35:00,8.26,8.27,8.24,8.26,14000.0,7.2232,7.2319,7.2057,7.2232,14000.0
2012-05-10 09:40:00,8.26,8.26,8.22,8.23,91100.0,7.2232,7.2232,7.1882,7.197,91100.0
2012-05-10 09:45:00,8.23,8.27,8.23,8.27,67600.0,7.197,7.2319,7.197,7.2319,67600.0
2012-05-10 09:50:00,8.27,8.29,8.26,8.27,31900.0,7.2319,7.2494,7.2232,7.2319,31900.0
2012-05-10 09:55:00,8.27,8.29,8.27,8.27,88100.0,7.2319,7.2494,7.2319,7.2319,88100.0
2012-05-10 10:00:00,8.27,8.28,8.26,8.27,24400.0,7.2319,7.2407,7.2232,7.2319,24400.0
2012-05-10 10:05:00,8.26,8.27,8.24,8.25,172200.0,7.2232,7.2319,7.2057,7.2144,172200.0
2012-05-10 10:10:00,8.25,8.26,8.23,8.24,42000.0,7.2144,7.2232,7.197,7.2057,42000.0
2012-05-10 10:15:00,8.24,8.24,8.2,8.2,158700.0,7.2057,7.2057,7.1707,7.1707,158700.0
2012-05-10 10:20:00,8.2,8.21,8.18,8.19,51600.0,7.1707,7.1795,7.1532,7.162,51600.0
2012-05-10 10:25:00,8.18,8.2,8.18,8.2,48800.0,7.1532,7.1707,7.1532,7.1707,48800.0
2012-05-10 10:30:00,8.2,8.2,8.18,8.2,30400.0,7.1707,7.1707,7.1532,7.1707,30400.0
2012-05-10 10:35:00,8.19,8.2,8.19,8.19,12900.0,7.162,7.1707,7.162,7.162,12900.0
2012-05-10 10:40:00,8.19,8.21,8.18,8.2,208600.0,7.162,7.1795,7.1532,7.1707,208600.0
2012-05-10 10:45:00,8.2,8.2,8.18,8.18,32700.0,7.1707,7.1707,7.1532,7.1532,32700.0
2012-05-10 10:50:00,8.18,8.2,8.18,8.19,52200.0,7.1532,7.1707,7.1532,7.162,52200.0
2012-05-10 10:55:00,8.2,8.2,8.18,8.18,34100.0,7.1707,7.1707,7.1532,7.1532,34100.0
2012-05-10 11:00:00,8.18,8.19,8.16,8.17,109200.0,7.1532,7.162,7.1357,7.1445,109200.0
2012-05-10 11:05:00,8.16,8.18,8.16,8.18,74900.0,7.1357,7.1532,7.1357,7.1532,74900.0
2012-05-10 11:10:00,8.18,8.19,8.17,8.17,36600.0,7.1532,7.162,7.1445,7.1445,36600.0
2012-05-10 11:15:00,8.17,8.19,8.17,8.18,44400.0,7.1445,7.162,7.1445,7.1532,44400.0
2012-05-10 11:20:00,8.18,8.19,8.17,8.18,110100.0,7.1532,7.162,7.1445,7.1532,110100.0
2012-05-10 11:25:00,8.18,8.19,8.17,8.18,44700.0,7.1532,7.162,7.1445,7.1532,44700.0
2012-05-10 11:30:00,8.18,8.21,8.17,8.21,102100.0,7.1532,7.1795,7.1445,7.1795,102100.0
2012-05-10 11:35:00,8.21,8.21,8.19,8.2,51400.0,7.1795,7.1795,7.162,7.1707,51400.0
2012-05-10 11:40:00,8.19,8.2,8.18,8.18,42700.0,7.162,7.1707,7.1532,7.1532,42700.0
2012-05-10 11:45:00,8.18,8.19,8.17,8.18,80700.0,7.1532,7.162,7.1445,7.1532,80700.0
2012-05-10 11:50:00,8.18,8.19,8.17,8.17,25900.0,7.1532,7.162,7.1445,7.1445,25900.0
2012-05-10 11:55:00,8.17,8.17,8.14,8.14,121100.0,7.1445,7.1445,7.1183,7.1183,121100.0
2012-05-10 12:00:00,8.15,8.15,8.13,8.14,53000.0,7.127,7.127,7.1095,7.1183,53000.0
2012-05-10 12:05:00,8.13,8.15,8.12,8.15,84000.0,7.1095,7.127,7.1008,7.127,84000.0
2012-05-10 12:10:00,8.15,8.15,8.13,8.14,28700.0,7.127,7.127,7.1095,7.1183,28700.0
2012-05-10 12:15:00,8.15,8.15,8.14,8.14,16000.0,7.127,7.127,7.1183,7.1183,16000.0
2012-05-10 12:20:00,8.15,8.15,8.14,8.14,8900.0,7.127,7.127,7.1183,7.1183,8900.0
2012-05-10 12:25:00,8.14,8.16,8.14,8.15,38200.0,7.1183,7.1357,7.1183,7.127,38200.0
2012-05-10 12:30:00,8.14,8.16,8.14,8.16,44400.0,7.1183,7.1357,7.1183,7.1357,44400.0
2012-05-10 12:35:00,8.16,8.16,8.14,8.15,19900.0,7.1357,7.1357,7.1183,7.127,19900.0
2012-05-10 12:40:00,8.14,8.15,8.14,8.15,13500.0,7.1183,7.127,7.1183,7.127,13500.0
2012-05-10 12:45:00,8.16,8.16,8.14,8.15,19900.0,7.1357,7.1357,7.1183,7.127,19900.0
2012-05-10 12:50:00,8.15,8.16,8.14,8.16,46000.0,7.127,7.1357,7.1183,7.1357,46000.0
2012-05-10 12:55:00,8.16,8.17,8.16,8.16,15200.0,7.1357,7.1445,7.1357,7.1357,15200.0
2012-05-10 13:00:00,8.17,8.18,8.15,8.16,69800.0,7.1445,7.1532,7.127,7.1357,69800.0
2012-05-10 13:05:00,8.16,8.17,8.16,8.16,14100.0,7.1357,7.1445,7.1357,7.1357,14100.0
2012-05-10 13:10:00,8.16,8.17,8.16,8.16,4200.0,7.1357,7.1445,7.1357,7.1357,4200.0
2012-05-10 13:15:00,8.17,8.18,8.16,8.18,28400.0,7.1445,7.1532,7.1357,7.1532,28400.0
2012-05-10 13:20:00,8.18,8.18,8.16,8.17,33500.0,7.1532,7.1532,7.1357,7.1445,33500.0
2012-05-10 13:25:00,8.18,8.18,8.16,8.17,22100.0,7.1532,7.1532,7.1357,7.1445,22100.0
2012-05-10 13:30:00,8.17,8.18,8.16,8.18,17200.0,7.1445,7.1532,7.1357,7.1532,17200.0
2012-05-10 13:35:00,8.18,8.18,8.16,8.16,15500.0,7.1532,7.1532,7.1357,7.1357,15500.0
2012-05-10 13:40:00,8.16,8.17,8.15,8.16,16300.0,7.1357,7.1445,7.127,7.1357,16300.0
2012-05-10 13:45:00,8.16,8.16,8.15,8.15,10800.0,7.1357,7.1357,7.127,7.127,10800.0
2012-05-10 13:50:00,8.16,8.16,8.15,8.15,8900.0,7.1357,7.1357,7.127,7.127,8900.0
2012-05-10 13:55:00,8.15,8.16,8.13,8.13,335500.0,7.127,7.1357,7.1095,7.1095,335500.0
2012-05-10 14:00:00,8.14,8.16,8.14,8.14,155400.0,7.1183,7.1357,7.1183,7.1183,155400.0
2012-05-10 14:05:00,8.14,8.15,8.13,8.13,178600.0,7.1183,7.127,7.1095,7.1095,178600.0
2012-05-10 14:10:00,8.14,8.15,8.13,8.13,74300.0,7.1183,7.127,7.1095,7.1095,74300.0
2012-05-10 14:15:00,8.13,8.15,8.13,8.14,120700.0,7.1095,7.127,7.1095,7.1183,120700.0
2012-05-10 14:20:00,8.15,8.15,8.13,8.14,126500.0,7.127,7.127,7.1095,7.1183,126500.0
2012-05-10 14:25:00,8.14,8.16,8.14,8.15,84300.0,7.1183,7.1357,7.1183,7.127,84300.0
2012-05-10 14:30:00,8.15,8.16,8.14,8.14,33400.0,7.127,7.1357,7.1183,7.1183,33400.0
2012-05-10 14:35:00,8.14,8.15,8.12,8.12,72600.0,7.1183,7.127,7.1008,7.1008,72600.0
2012-05-10 14:40:00,8.12,8.13,8.12,8.12,10600.0,7.1008,7.1095,7.1008,7.1008,10600.0
2012-05-10 14:45:00,8.12,8.13,8.1,8.1,101400.0,7.1008,7.1095,7.0833,7.0833,101400.0
2012-05-10 14:50:00,8.1,8.11,8.1,8.11,15200.0,7.0833,7.092,7.0833,7.092,15200.0
2012-05-10 14:55:00,8.11,8.12,8.1,8.12,37700.0,7.092,7.1008,7.0833,7.1008,37700.0
2012-05-10 15:00:00,8.12,8.12,8.11,8.12,15600.0,7.1008,7.1008,7.092,7.1008,15600.0
2012-05-10 15:05:00,8.12,8.13,8.1,8.13,274000.0,7.1008,7.1095,7.0833,7.1095,274000.0
2012-05-10 15:10:00,8.13,8.14,8.12,8.14,29000.0,7.1095,7.1183,7.1008,7.1183,29000.0
2012-05-10 15:15:00,8.14,8.14,8.13,8.14,20500.0,7.1183,7.1183,7.1095,7.1183,20500.0
2012-05-10 15:20:00,8.13,8.14,8.11,8.14,110600.0,7.1095,7.1183,7.092,7.1183,110600.0
2012-05-10 15:25:00,8.14,8.14,8.13,8.13,24700.0,7.1183,7.1183,7.1095,7.1095,24700.0
2012-05-10 15:30:00,8.14,8.14,8.13,8.14,38000.0,7.1183,7.1183,7.1095,7.1183,38000.0
2012-05-10 15:35:00,8.13,8.14,8.13,8.13,75000.0,7.1095,7.1183,7.1095,7.1095,75000.0
2012-05-10 15:40:00,8.13,8.14,8.11,8.13,102700.0,7.1095,7.1183,7.092,7.1095,102700.0
2012-05-10 15:45:00,8.12,8.13,8.11,8.11,67200.0,7.1008,7.1095,7.092,7.092,67200.0
2012-05-10 15:50:00,8.12,8.12,8.1,8.1,109000.0,7.1008,7.1008,7.0833,7.0833,109000.0
2012-05-10 15:55:00,8.11,8.12,8.1,8.11,242900.0,7.092,7.1008,7.0833,7.092,242900.0
2012-05-11 09:30:00,8.1,8.1,8.08,8.09,104900.0,7.0833,7.0833,7.0658,7.0745,104900.0
2012-05-11 09:35:00,8.09,8.11,8.09,8.11,84600.0,7.0745,7.092,7.0745,7.092,84600.0
2012-05-11 09:40:00,8.11,8.12,8.1,8.11,72800.0,7.092,7.1008,7.0833,7.092,72800.0
2012-05-11 09:45:00,8.1,8.11,8.09,8.09,64700.0,7.0833,7.092,7.0745,7.0745,64700.0
2012-05-11 09:50:00,8.09,8.1,8.09,8.1,160200.0,7.0745,7.0833,7.0745,7.0833,160200.0
2012-05-11 09:55:00,8.1,8.1,8.07,8.07,95300.0,7.0833,7.0833,7.057,7.057,95300.0
2012-05-11 10:00:00,8.08,8.08,8.04,8.05,128900.0,7.0658,7.0658,7.0308,7.0395,128900.0
2012-05-11 10:05:00,8.05,8.07,8.04,8.07,99600.0,7.0395,7.057,7.0308,7.057,99600.0
2012-05-11 10:10:00,8.06,8.08,8.06,8.07,68400.0,7.0483,7.0658,7.0483,7.057,68400.0
2012-05-11 10:15:00,8.08,8.1,8.07,8.09,124000.0,7.0658,7.0833,7.057,7.0745,124000.0
2012-05-11 10:20:00,8.09,8.11,8.08,8.11,433700.0,7.0745,7.092,7.0658,7.092,433700.0
2012-05-11 10:25:00,8.11,8.11,8.1,8.11,23800.0,7.092,7.092,7.0833,7.092,23800.0
2012-05-11 10:30:00,8.11,8.13,8.11,8.11,32100.0,7.092,7.1095,7.092,7.092,32100.0
2012-05-11 10:35:00,8.11,8.12,8.1,8.11,267400.0,7.092,7.1008,7.0833,7.092,267400.0
2012-05-11 10:40:00,8.11,8.14,8.11,8.12,129400.0,7.092,7.1183,7.092,7.1008,129400.0
2012-05-11 10:45:00,8.11,8.13,8.11,8.13,79000.0,7.092,7.1095,7.092,7.1095,79000.0
2012-05-11 10:50:00,8.13,8.14,8.12,8.13,92400.0,7.1095,7.1183,7.1008,7.1095,92400.0
2012-05-11 10:55:00,8.13,8.15,8.12,8.12,260500.0,7.1095,7.127,7.1008,7.1008,260500.0
2012-05-11 11:00:00,8.13,8.13,8.1,8.1,165600.0,7.1095,7.1095,7.0833,7.0833,165600.0
2012-05-11 11:05:00,8.1,8.13,8.1,8.12,60600.0,7.0833,7.1095,7.0833,7.1008,60600.0
2012-05-11 11:10:00,8.13,8.14,8.12,8.12,24200.0,7.1095,7.1183,7.1008,7.1008,24200.0
2012-05-11 11:15:00,8.12,8.14,8.12,8.14,74200.0,7.1008,7.1183,7.1008,7.1183,74200.0
2012-05-11 11:20:00,8.14,8.14,8.13,8.14,7000.0,7.1183,7.1183,7.1095,7.1183,7000.0
2012-05-11 11:25:00,8.14,8.14,8.12,8.13,45800.0,7.1183,7.1183,7.1008,7.1095,45800.0
2012-05-11 11:30:00,8.13,8.14,8.13,8.14,33400.0,7.1095,7.1183,7.1095,7.1183,33400.0
2012-05-11 11:35:00,8.14,8.14,8.12,8.12,35300.0,7.1183,7.1183,7.1008,7.1008,35300.0
2012-05-11 11:40:00,8.13,8.13,8.11,8.11,32400.0,7.1095,7.1095,7.092,7.092,32400.0
2012-05-11 11:45:00,8.11,8.12,8.11,8.12,10800.0,7.092,7.1008,7.092,7.1008,10800.0
2012-05-11 11:50:00,8.11,8.12,8.11,8.12,8900.0,7.092,7.1008,7.092,7.1008,8900.0
2012-05-11 11:55:00,8.12,8.12,8.11,8.12,12900.0,7.1008,7.1008,7.092,7.1008,12900.0
2012-05-11 12:00:00,8.12,8.12,8.11,8.11,11400.0,7.1008,7.1008,7.092,7.092,11400.0
2012-05-11 12:05:00,8.12,8.14,8.11,8.12,93600.0,7.1008,7.1183,7.092,7.1008,93600.0
2012-05-11 12:10:00,8.12,8.13,8.11,8.11,9900.0,7.1008,7.1095,7.092,7.092,9900.0
2012-05-11 12:15:00,8.11,8.12,8.11,8.11,5500.0,7.092,7.1008,7.092,7.092,5500.0
2012-05-11 12:20:00,8.12,8.12,8.11,8.11,60700.0,7.1008,7.1008,7.092,7.092,60700.0
2012-05-11 12:25:00,8.11,8.12,8.11,8.11,28100.0,7.092,7.1008,7.092,7.092,28100.0
2012-05-11 12:30:00,8.12,8.12,8.11,8.12,5100.0,7.1008,7.1008,7.092,7.1008,5100.0
2012-05-11 12:35:00,8.11,8.12,8.11,8.11,6200.0,7.092,7.1008,7.092,7.092,6200.0
2012-05-11 12:40:00,8.11,8.12,8.11,8.11,45800.0,7.092,7.1008,7.092,7.092,45800.0
2012-05-11 12:45:00,8.11,8.12,8.11,8.12,23600.0,7.092,7.1008,7.092,7.1008,23600.0
2012-05-11 12:50:00,8.11,8.12,8.1,8.1,96000.0,7.092,7.1008,7.0833,7.0833,96000.0
2012-05-11 12:55:00,8.1,8.12,8.1,8.12,53800.0,7.0833,7.1008,7.0833,7.1008,53800.0
2012-05-11 13:00:00,8.12,8.12,8.11,8.12,39800.0,7.1008,7.1008,7.092,7.1008,39800.0
2012-05-11 13:05:00,8.11,8.12,8.11,8.12,5500.0,7.092,7.1008,7.092,7.1008,5500.0
2012-05-11 13:10:00,8.12,8.12,8.1,8.11,87800.0,7.1008,7.1008,7.0833,7.092,87800.0
2012-05-11 13:15:00,8.11,8.12,8.1,8.11,77800.0,7.092,7.1008,7.0833,7.092,77800.0
2012-05-11 13:20:00,8.11,8.12,8.1,8.1,48000.0,7.092,7.1008,7.0833,7.0833,48000.0
2012-05-11 13:25:00,8.11,8.12,8.1,8.12,35200.0,7.092,7.1008,7.0833,7.1008,35200.0
2012-05-11 13:30:00,8.12,8.13,8.11,8.11,61800.0,7.1008,7.1095,7.092,7.092,61800.0
2012-05-11 13:35:00,8.11,8.12,8.1,8.1,74500.0,7.092,7.1008,7.0833,7.0833,74500.0
2012-05-11 13:40:00,8.11,8.12,8.1,8.11,74400.0,7.092,7.1008,7.0833,7.092,74400.0
2012-05-11 13:45:00,8.11,8.12,8.11,8.11,11100.0,7.092,7.1008,7.092,7.092,11100.0
2012-05-11 13:50:00,8.11,8.12,8.11,8.11,10400.0,7.092,7.1008,7.092,7.092,10400.0
2012-05-11 13:55:00,8.11,8.12,8.1,8.1,66300.0,7.092,7.1008,7.0833,7.0833,66300.0
2012-05-11 14:00:00,8.1,8.11,8.09,8.11,118700.0,7.0833,7.092,7.0745,7.092,118700.0
2012-05-11 14:05:00,8.1,8.11,8.08,8.09,144700.0,7.0833,7.092,7.0658,7.0745,144700.0
2012-05-11 14:10:00,8.09,8.1,8.09,8.09,24200.0,7.0745,7.0833,7.0745,7.0745,24200.0
2012-05-11 14:15:00,8.09,8.11,8.09,8.1,61100.0,7.0745,7.092,7.0745,7.0833,61100.0
2012-05-11 14:20:00,8.1,8.11,8.1,8.1,90100.0,7.0833,7.092,7.0833,7.0833,90100.0
2012-05-11 14:25:00,8.1,8.11,8.09,8.09,23800.0,7.0833,7.092,7.0745,7.0745,23800.0
2012-05-11 14:30:00,8.09,8.1,8.09,8.1,83400.0,7.0745,7.0833,7.0745,7.0833,83400.0
2012-05-11 14:35:00,8.09,8.1,8.08,8.09,49900.0,7.0745,7.0833,7.0658,7.0745,49900.0
2012-05-11 14:40:00,8.09,8.09,8.07,8.08,183300.0,7.0745,7.0745,7.057,7.0658,183300.0
2012-05-11 14:45:00,8.08,8.08,8.07,8.07,160500.0,7.0658,7.0658,7.057,7.057,160500.0
2012-05-11 14:50:00,8.07,8.09,8.06,8.09,144600.0,7.057,7.0745,7.0483,7.0745,144600.0
2012-05-11 14:55:00,8.09,8.09,8.08,8.08,136900.0,7.0745,7.0745,7.0658,7.0658,136900.0
2012-05-11 15:00:00,8.09,8.1,8.07,8.08,220400.0,7.0745,7.0833,7.057,7.0658,220400.0
2012-05-11 15:05:00,8.08,8.1,8.08,8.09,129600.0,7.0658,7.0833,7.0658,7.0745,129600.0
2012-05-11 15:10:00,8.09,8.1,8.08,8.1,68000.0,7.0745,7.0833,7.0658,7.0833,68000.0
2012-05-11 15:15:00,8.1,8.1,8.08,8.08,56000.0,7.0833,7.0833,7.0658,7.0658,56000.0
2012-05-11 15:20:00,8.09,8.09,8.08,8.09,63100.0,7.0745,7.0745,7.0658,7.0745,63100.0
2012-05-11 15:25:00,8.08,8.09,8.07,8.08,131200.0,7.0658,7.0745,7.057,7.0658,131200.0
2012-05-11 15:30:00,8.08,8.09,8.08,8.09,96000.0,7.0658,7.0745,7.0658,7.0745,96000.0
2012-05-11 15:35:00,8.09,8.09,8.08,8.09,92400.0,7.0745,7.0745,7.0658,7.0745,92400.0
2012-05-11 15:40:00,8.09,8.09,8.07,8.07,101300.0,7.0745,7.0745,7.057,7.057,101300.0
2012-05-11 15:45:00,8.07,8.08,8.07,8.07,69400.0,7.057,7.0658,7.057,7.057,69400.0
2012-05-11 15:50:00,8.08,8.08,8.05,8.05,158900.0,7.0658,7.0658,7.0395,7.0395,158900.0
2012-05-11 15:55:00,8.05,8.07,8.05,8.06,641200.0,7.0395,7.057,7.0395,7.0483,641200.0
2012-05-14 09:30:00,8.02,8.09,8.02,8.09,169500.0,7.0133,7.0745,7.0133,7.0745,169500.0
2012-05-14 09:35:00,8.09,8.1,8.06,8.06,47400.0,7.0745,7.0833,7.0483,7.0483,47400.0
2012-05-14 09:40:00,8.06,8.07,8.02,8.03,74800.0,7.0483,7.057,7.0133,7.0221,74800.0
2012-05-14 09:45:00,8.03,8.05,8.02,8.02,72300.0,7.0221,7.0395,7.0133,7.0133,72300.0
2012-05-14 09:50:00,8.02,8.06,8.02,8.06,32200.0,7.0133,7.0483,7.0133,7.0483,32200.0
2012-05-14 09:55:00,8.06,8.06,8.02,8.02,48100.0,7.0483,7.0483,7.0133,7.0133,48100.0
2012-05-14 10:00:00,8.02,8.04,8.0,8.03,233000.0,7.0133,7.0308,6.9958,7.0221,233000.0
2012-05-14 10:05:00,8.03,8.04,8.01,8.02,109800.0,7.0221,7.0308,7.0046,7.0133,109800.0
2012-05-14 10:10:00,8.03,8.03,8.0,8.02,175600.0,7.0221,7.0221,6.9958,7.0133,175600.0
2012-05-14 10:15:00,8.02,8.03,8.01,8.01,169100.0,7.0133,7.0221,7.0046,7.0046,169100.0
2012-05-14 10:20:00,8.02,8.02,8.0,8.01,107400.0,7.0133,7.0133,6.9958,7.0046,107400.0
2012-05-14 10:25:00,8.01,8.02,8.01,8.01,43100.0,7.0046,7.0133,7.0046,7.0046,43100.0
2012-05-14 10:30:00,8.01,8.03,8.01,8.02,200400.0,7.0046,7.0221,7.0046,7.0133,200400.0
2012-05-14 10:35:00,8.02,8.06,8.02,8.03,252000.0,7.0133,7.0483,7.0133,7.0221,252000.0
2012-05-14 10:40:00,8.04,8.04,8.02,8.04,99300.0,7.0308,7.0308,7.0133,7.0308,99300.0
2012-05-14 10:45:00,8.04,8.04,8.02,8.03,21200.0,7.0308,7.0308,7.0133,7.0221,21200.0
2012-05-14 10:50:00,8.03,8.04,8.02,8.04,129400.0,7.0221,7.0308,7.0133,7.0308,129400.0
2012-05-14 10:55:00,8.03,8.05,8.03,8.04,111600.0,7.0221,7.0395,7.0221,7.0308,111600.0
2012-05-14 11:00:00,8.04,8.05,8.03,8.04,62500.0,7.0308,7.0395,7.0221,7.0308,62500.0
2012-05-14 11:05:00,8.04,8.08,8.04,8.05,147400.0,7.0308,7.0658,7.0308,7.0395,147400.0
2012-05-14 11:10:00,8.05,8.08,8.05,8.08,91400.0,7.0395,7.0658,7.0395,7.0658,91400.0
2012-05-14 11:15:00,8.08,8.08,8.07,8.07,20600.0,7.0658,7.0658,7.057,7.057,20600.0
2012-05-14 11:20:00,8.07,8.11,8.05,8.08,214000.0,7.057,7.092,7.0395,7.0658,214000.0
2012-05-14 11:25:00,8.08,8.12,8.08,8.09,86700.0,7.0658,7.1008,7.0658,7.0745,86700.0
2012-05-14 11:30:00,8.1,8.1,8.09,8.09,10100.0,7.0833,7.0833,7.0745,7.0745,10100.0
2012-05-14 11:35:00,8.09,8.1,8.08,8.09,50800.0,7.0745,7.0833,7.0658,7.0745,50800.0
2012-05-14 11:40:00,8.09,8.09,8.07,8.08,27100.0,7.0745,7.0745,7.057,7.0658,27100.0
2012-05-14 11:45:00,8.07,8.09,8.07,8.07,46700.0,7.057,7.0745,7.057,7.057,46700.0
2012-05-14 11:50:00,8.08,8.08,8.07,8.08,32600.0,7.0658,7.0658,7.057,7.0658,32600.0
2012-05-14 11:55:00,8.08,8.08,8.07,8.08,50900.0,7.0658,7.0658,7.057,7.0658,50900.0
2012-05-14 12:00:00,8.08,8.08,8.07,8.08,33000.0,7.0658,7.0658,7.057,7.0658,33000.0
2012-05-14 12:05:00,8.08,8.08,8.06,8.06,67200.0,7.0658,7.0658,7.0483,7.0483,67200.0
2012-05-14 12:10:00,8.06,8.07,8.05,8.05,21200.0,7.0483,7.057,7.0395,7.0395,21200.0
2012-05-14 12:15:00,8.05,8.06,8.05,8.06,45300.0,7.0395,7.0483,7.0395,7.0483,45300.0
2012-05-14 12:20:00,8.06,8.08,8.05,8.08,132200.0,7.0483,7.0658,7.0395,7.0658,132200.0
2012-05-14 12:25:00,8.08,8.09,8.07,8.09,68500.0,7.0658,7.0745,7.057,7.0745,68500.0
2012-05-14 12:30:00,8.08,8.09,8.08,8.09,25600.0,7.0658,7.0745,7.0658,7.0745,25600.0
2012-05-14 12:35:00,8.09,8.1,8.07,8.07,83900.0,7.0745,7.0833,7.057,7.057,83900.0
2012-05-14 12:40:00,8.07,8.09,8.06,8.08,51700.0,7.057,7.0745,7.0483,7.0658,51700.0
2012-05-14 12:45:00,8.08,8.1,8.08,8.1,46000.0,7.0658,7.0833,7.0658,7.0833,46000.0
2012-05-14 12:50:00,8.1,8.1,8.09,8.1,20100.0,7.0833,7.0833,7.0745,7.0833,20100.0
2012-05-14 12:55:00,8.1,8.1,8.09,8.09,11100.0,7.0833,7.0833,7.0745,7.0745,11100.0
2012-05-14 13:00:00,8.1,8.1,8.09,8.1,13900.0,7.0833,7.0833,7.0745,7.0833,13900.0
2012-05-14 13:05:00,8.1,8.11,8.09,8.1,73200.0,7.0833,7.092,7.0745,7.0833,73200.0
2012-05-14 13:10:00,8.1,8.1,8.09,8.09,14100.0,7.0833,7.0833,7.0745,7.0745,14100.0
2012-05-14 13:15:00,8.09,8.09,8.07,8.09,78700.0,7.0745,7.0745,7.057,7.0745,78700.0
2012-05-14 13:20:00,8.08,8.09,8.08,8.09,8300.0,7.0658,7.0745,7.0658,7.0745,8300.0
2012-05-14 13:25:00,8.09,8.09,8.08,8.09,5300.0,7.0745,7.0745,7.0658,7.0745,5300.0
2012-05-14 13:30:00,8.09,8.1,8.09,8.1,26800.0,7.0745,7.0833,7.0745,7.0833,26800.0
2012-05-14 13:35:00,8.1,8.11,8.09,8.1,164500.0,7.0833,7.092,7.0745,7.0833,164500.0
2012-05-14 13:40:00,8.1,8.12,8.1,8.11,172400.0,7.0833,7.1008,7.0833,7.092,172400.0
2012-05-14 13:45:00,8.11,8.11,8.1,8.1,22700.0,7.092,7.092,7.0833,7.0833,22700.0
2012-05-14 13:50:00,8.11,8.13,8.1,8.12,101500.0,7.092,7.1095,7.0833,7.1008,101500.0
2012-05-14 13:55:00,8.11,8.12,8.11,8.12,42800.0,7.092,7.1008,7.092,7.1008,42800.0
2012-05-14 14:00:00,8.12,8.12,8.11,8.12,14300.0,7.1008,7.1008,7.092,7.1008,14300.0
2012-05-14 14:05:00,8.12,8.12,8.1,8.1,34500.0,7.1008,7.1008,7.0833,7.0833,34500.0
2012-05-14 14:10:00,8.11,8.11,8.09,8.1,157600.0,7.092,7.092,7.0745,7.0833,157600.0
2012-05-14 14:15:00,8.1,8.11,8.09,8.11,65800.0,7.0833,7.092,7.0745,7.092,65800.0
2012-05-14 14:20:00,8.11,8.11,8.1,8.11,69200.0,7.092,7.092,7.0833,7.092,69200.0
2012-05-14 14:25:00,8.1,8.12,8.1,8.12,83400.0,7.0833,7.1008,7.0833,7.1008,83400.0
2012-05-14 14:30:00,8.12,8.12,8.1,8.1,100900.0,7.1008,7.1008,7.0833,7.0833,100900.0
2012-05-14 14:35:00,8.1,8.12,8.1,8.11,213900.0,7.0833,7.1008,7.0833,7.092,213900.0
2012-05-14 14:40:00,8.1,8.11,8.1,8.11,24100.0,7.0833,7.092,7.0833,7.092,24100.0
2012-05-14 14:45:00,8.11,8.11,8.1,8.1,127100.0,7.092,7.092,7.0833,7.0833,127100.0
2012-05-14 14:50:00,8.1,8.12,8.09,8.11,476000.0,7.0833,7.1008,7.0745,7.092,476000.0
2012-05-14 14:55:00,8.1,8.11,8.09,8.1,103700.0,7.0833,7.092,7.0745,7.0833,103700.0
2012-05-14 15:00:00,8.09,8.1,8.08,8.08,104900.0,7.0745,7.0833,7.0658,7.0658,104900.0
2012-05-14 15:05:00,8.09,8.1,8.08,8.1,47400.0,7.0745,7.0833,7.0658,7.0833,47400.0
2012-05-14 15:10:00,8.1,8.11,8.09,8.1,186200.0,7.0833,7.092,7.0745,7.0833,186200.0
2012-05-14 15:15:00,8.09,8.1,8.08,8.08,89000.0,7.0745,7.0833,7.0658,7.0658,89000.0
2012-05-14 15:20:00,8.09,8.09,8.07,8.07,236300.0,7.0745,7.0745,7.057,7.057,236300.0
2012-05-14 15:25:00,8.07,8.08,8.06,8.07,97400.0,7.057,7.0658,7.0483,7.057,97400.0
2012-05-14 15:30:00,8.07,8.09,8.06,8.09,147600.0,7.057,7.0745,7.0483,7.0745,147600.0
2012-05-14 15:35:00,8.09,8.09,8.07,8.07,166800.0,7.0745,7.0745,7.057,7.057,166800.0
2012-05-14 15:40:00,8.08,8.1,8.07,8.08,498500.0,7.0658,7.0833,7.057,7.0658,498500.0
2012-05-14 15:45:00,8.08,8.08,8.06,8.07,148200.0,7.0658,7.0658,7.0483,7.057,148200.0
2012-05-14 15:50:00,8.07,8.1,8.06,8.09,446500.0,7.057,7.0833,7.0483,7.0745,446500.0
2012-05-14 15:55:00,8.1,8.1,8.07,8.07,225700.0,7.0833,7.0833,7.057,7.057,225700.0
2012-05-15 09:30:00,8.05,8.09,8.05,8.05,49100.0,7.0395,7.0745,7.0395,7.0395,49100.0
2012-05-15 09:35:00,8.05,8.09,8.05,8.07,46900.0,7.0395,7.0745,7.0395,7.057,46900.0
2012-05-15 09:40:00,8.06,8.09,8.05,8.09,68000.0,7.0483,7.0745,7.0395,7.0745,68000.0
2012-05-15 09:45:00,8.09,8.09,8.07,8.08,30300.0,7.0745,7.0745,7.057,7.0658,30300.0
2012-05-15 09:50:00,8.07,8.09,8.06,8.08,49600.0,7.057,7.0745,7.0483,7.0658,49600.0
2012-05-15 09:55:00,8.09,8.14,8.08,8.13,342100.0,7.0745,7.1183,7.0658,7.1095,342100.0
2012-05-15 10:00:00,8.13,8.15,8.12,8.13,167100.0,7.1095,7.127,7.1008,7.1095,167100.0
2012-05-15 10:05:00,8.12,8.13,8.11,8.12,49200.0,7.1008,7.1095,7.092,7.1008,49200.0
2012-05-15 10:10:00,8.12,8.13,8.09,8.1,95700.0,7.1008,7.1095,7.0745,7.0833,95700.0
2012-05-15 10:15:00,8.11,8.12,8.1,8.11,52600.0,7.092,7.1008,7.0833,7.092,52600.0
2012-05-15 10:20:00,8.1,8.12,8.1,8.11,33300.0,7.0833,7.1008,7.0833,7.092,33300.0
2012-05-15 10:25:00,8.12,8.13,8.11,8.12,35400.0,7.1008,7.1095,7.092,7.1008,35400.0
2012-05-15 10:30:00,8.12,8.13,8.1,8.1,38600.0,7.1008,7.1095,7.0833,7.0833,38600.0
2012-05-15 10:35:00,8.11,8.12,8.1,8.1,35400.0,7.092,7.1008,7.0833,7.0833,35400.0
2012-05-15 10:40:00,8.1,8.11,8.09,8.09,47500.0,7.0833,7.092,7.0745,7.0745,47500.0
2012-05-15 10:45:00,8.09,8.1,8.09,8.1,38200.0,7.0745,7.0833,7.0745,7.0833,38200.0
2012-05-15 10:50:00,8.1,8.1,8.09,8.09,42600.0,7.0833,7.0833,7.0745,7.0745,42600.0
2012-05-15 10:55:00,8.09,8.1,8.09,8.1,23700.0,7.0745,7.0833,7.0745,7.0833,23700.0
2012-05-15 11:00:00,8.1,8.1,8.09,8.1,19900.0,7.0833,7.0833,7.0745,7.0833,19900.0
2012-05-15 11:05:00,8.1,8.1,8.08,8.09,107700.0,7.0833,7.0833,7.0658,7.0745,107700.0
2012-05-15 11:10:00,8.09,8.09,8.07,8.07,83700.0,7.0745,7.0745,7.057,7.057,83700.0
2012-05-15 11:15:00,8.07,8.09,8.07,8.09,51300.0,7.057,7.0745,7.057,7.0745,51300.0
2012-05-15 11:20:00,8.09,8.09,8.08,8.09,30000.0,7.0745,7.0745,7.0658,7.0745,30000.0
2012-05-15 11:25:00,8.09,8.09,8.05,8.05,62200.0,7.0745,7.0745,7.0395,7.0395,62200.0
2012-05-15 11:30:00,8.06,8.07,8.05,8.07,38800.0,7.0483,7.057,7.0395,7.057,38800.0
2012-05-15 11:35:00,8.06,8.09,8.06,8.08,65900.0,7.0483,7.0745,7.0483,7.0658,65900.0
2012-05-15 11:40:00,8.08,8.09,8.07,8.09,30200.0,7.0658,7.0745,7.057,7.0745,30200.0
2012-05-15 11:45:00,8.09,8.12,8.08,8.12,38500.0,7.0745,7.1008,7.0658,7.1008,38500.0
2012-05-15 11:50:00,8.12,8.12,8.11,8.12,13300.0,7.1008,7.1008,7.092,7.1008,13300.0
2012-05-15 11:55:00,8.12,8.12,8.11,8.11,22000.0,7.1008,7.1008,7.092,7.092,22000.0
2012-05-15 12:00:00,8.12,8.12,8.11,8.12,6000.0,7.1008,7.1008,7.092,7.1008,6000.0
2012-05-15 12:05:00,8.12,8.13,8.11,8.13,47600.0,7.1008,7.1095,7.092,7.1095,47600.0
2012-05-15 12:10:00,8.12,8.13,8.12,8.13,8700.0,7.1008,7.1095,7.1008,7.1095,8700.0
2012-05-15 12:15:00,8.13,8.13,8.11,8.11,40000.0,7.1095,7.1095,7.092,7.092,40000.0
2012-05-15 12:20:00,8.11,8.12,8.11,8.12,14500.0,7.092,7.1008,7.092,7.1008,14500.0
2012-05-15 12:25:00,8.11,8.13,8.11,8.12,37700.0,7.092,7.1095,7.092,7.1008,37700.0
2012-05-15 12:30:00,8.11,8.15,8.11,8.13,89000.0,7.092,7.127,7.092,7.1095,89000.0
2012-05-15 12:35:00,8.13,8.13,8.12,8.13,14900.0,7.1095,7.1095,7.1008,7.1095,14900.0
2012-05-15 12:40:00,8.13,8.13,8.12,8.13,12900.0,7.1095,7.1095,7.1008,7.1095,12900.0
2012-05-15 12:45:00,8.13,8.13,8.12,8.13,20500.0,7.1095,7.1095,7.1008,7.1095,20500.0
2012-05-15 12:50:00,8.13,8.13,8.12,8.13,41700.0,7.1095,7.1095,7.1008,7.1095,41700.0
2012-05-15 12:55:00,8.13,8.13,8.12,8.13,37500.0,7.1095,7.1095,7.1008,7.1095,37500.0
2012-05-15 13:00:00,8.12,8.13,8.12,8.12,9800.0,7.1008,7.1095,7.1008,7.1008,9800.0
2012-05-15 13:05:00,8.13,8.13,8.12,8.13,41900.0,7.1095,7.1095,7.1008,7.1095,41900.0
2012-05-15 13:10:00,8.13,8.13,8.11,8.12,65100.0,7.1095,7.1095,7.092,7.1008,65100.0
2012-05-15 13:15:00,8.12,8.12,8.11,8.12,14300.0,7.1008,7.1008,7.092,7.1008,14300.0
2012-05-15 13:20:00,8.11,8.12,8.11,8.11,5800.0,7.092,7.1008,7.092,7.092,5800.0
2012-05-15 13:25:00,8.12,8.12,8.11,8.11,5400.0,7.1008,7.1008,7.092,7.092,5400.0
2012-05-15 13:30:00,8.12,8.12,8.11,8.12,12900.0,7.1008,7.1008,7.092,7.1008,12900.0
2012-05-15 13:35:00,8.11,8.12,8.11,8.11,18700.0,7.092,7.1008,7.092,7.092,18700.0
2012-05-15 13:40:00,8.12,8.12,8.11,8.12,15100.0,7.1008,7.1008,7.092,7.1008,15100.0
2012-05-15 13:45:00,8.12,8.12,8.11,8.12,12200.0,7.1008,7.1008,7.092,7.1008,12200.0
2012-05-15 13:50:00,8.12,8.12,8.1,8.11,78000.0,7.1008,7.1008,7.0833,7.092,78000.0
2012-05-15 13:55:00,8.1,8.11,8.09,8.1,70000.0,7.0833,7.092,7.0745,7.0833,70000.0
2012-05-15 14:00:00,8.09,8.11,8.09,8.1,121600.0,7.0745,7.092,7.0745,7.0833,121600.0
2012-05-15 14:05:00,8.09,8.1,8.09,8.09,22100.0,7.0745,7.0833,7.0745,7.0745,22100.0
2012-05-15 14:10:00,8.1,8.11,8.09,8.11,54200.0,7.0833,7.092,7.0745,7.092,54200.0
2012-05-15 14:15:00,8.1,8.11,8.09,8.09,94200.0,7.0833,7.092,7.0745,7.0745,94200.0
2012-05-15 14:20:00,8.09,8.11,8.09,8.1,57700.0,7.0745,7.092,7.0745,7.0833,57700.0
2012-05-15 14:25:00,8.1,8.11,8.08,8.08,51100.0,7.0833,7.092,7.0658,7.0658,51100.0
2012-05-15 14:30:00,8.08,8.09,8.08,8.08,14600.0,7.0658,7.0745,7.0658,7.0658,14600.0
2012-05-15 14:35:00,8.08,8.09,8.06,8.06,95700.0,7.0658,7.0745,7.0483,7.0483,95700.0
2012-05-15 14:40:00,8.06,8.08,8.06,8.08,84500.0,7.0483,7.0658,7.0483,7.0658,84500.0
2012-05-15 14:45:00,8.07,8.08,8.07,8.08,24300.0,7.057,7.0658,7.057,7.0658,24300.0
2012-05-15 14:50:00,8.08,8.08,8.06,8.07,36100.0,7.0658,7.0658,7.0483,7.057,36100.0
2012-05-15 14:55:00,8.06,8.07,8.06,8.06,8400.0,7.0483,7.057,7.0483,7.0483,8400.0
2012-05-15 15:00:00,8.06,8.06,8.05,8.05,35600.0,7.0483,7.0483,7.0395,7.0395,35600.0
2012-05-15 15:05:00,8.05,8.06,8.05,8.06,48200.0,7.0395,7.0483,7.0395,7.0483,48200.0
2012-05-15 15:10:00,8.06,8.07,8.04,8.06,332000.0,7.0483,7.057,7.0308,7.0483,332000.0
2012-05-15 15:15:00,8.07,8.08,8.05,8.07,115100.0,7.057,7.0658,7.0395,7.057,115100.0
2012-05-15 15:20:00,8.07,8.07,8.06,8.06,43300.0,7.057,7.057,7.0483,7.0483,43300.0
2012-05-15 15:25:00,8.07,8.07,8.05,8.05,78000.0,7.057,7.057,7.0395,7.0395,78000.0
2012-05-15 15:30:00,8.05,8.06,8.04,8.05,196700.0,7.0395,7.0483,7.0308,7.0395,196700.0
2012-05-15 15:35:00,8.05,8.06,8.05,8.05,59000.0,7.0395,7.0483,7.0395,7.0395,59000.0
2012-05-15 15:40:00,8.05,8.07,8.05,8.07,135300.0,7.0395,7.057,7.0395,7.057,135300.0
2012-05-15 15:45:00,8.06,8.06,8.05,8.05,148600.0,7.0483,7.0483,7.0395,7.0395,148600.0
2012-05-15 15:50:00,8.05,8.07,8.05,8.06,185900.0,7.0395,7.057,7.0395,7.0483,185900.0
2012-05-15 15:55:00,8.06,8.07,8.06,8.07,182600.0,7.0483,7.057,7.0483,7.057,182600.0
2012-05-16 09:30:00,8.1,8.13,8.07,8.12,89800.0,7.0833,7.1095,7.057,7.1008,89800.0
2012-05-16 09:35:00,8.13,8.19,8.12,8.13,196200.0,7.1095,7.162,7.1008,7.1095,196200.0
2012-05-16 09:40:00,8.13,8.17,8.13,8.16,38900.0,7.1095,7.1445,7.1095,7.1357,38900.0
2012-05-16 09:45:00,8.17,8.19,8.14,8.19,110900.0,7.1445,7.162,7.1183,7.162,110900.0
2012-05-16 09:50:00,8.19,8.21,8.18,8.21,89100.0,7.162,7.1795,7.1532,7.1795,89100.0
2012-05-16 09:55:00,8.21,8.25,8.21,8.22,200100.0,7.1795,7.2144,7.1795,7.1882,200100.0
2012-05-16 10:00:00,8.22,8.24,8.2,8.2,91000.0,7.1882,7.2057,7.1707,7.1707,91000.0
2012-05-16 10:05:00,8.2,8.21,8.19,8.2,76200.0,7.1707,7.1795,7.162,7.1707,76200.0
2012-05-16 10:10:00,8.19,8.2,8.18,8.2,41500.0,7.162,7.1707,7.1532,7.1707,41500.0
2012-05-16 10:15:00,8.2,8.22,8.2,8.22,75400.0,7.1707,7.1882,7.1707,7.1882,75400.0
2012-05-16 10:20:00,8.21,8.23,8.21,8.23,101000.0,7.1795,7.197,7.1795,7.197,101000.0
2012-05-16 10:25:00,8.23,8.23,8.22,8.22,42500.0,7.197,7.197,7.1882,7.1882,42500.0
2012-05-16 10:30:00,8.22,8.25,8.22,8.25,195200.0,7.1882,7.2144,7.1882,7.2144,195200.0
2012-05-16 10:35:00,8.25,8.25,8.23,8.24,42900.0,7.2144,7.2144,7.197,7.2057,42900.0
2012-05-16 10:40:00,8.23,8.24,8.22,8.23,55000.0,7.197,7.2057,7.1882,7.197,55000.0
2012-05-16 10:45:00,8.22,8.23,8.21,8.21,90700.0,7.1882,7.197,7.1795,7.1795,90700.0
2012-05-16 10:50:00,8.21,8.22,8.2,8.2,62300.0,7.1795,7.1882,7.1707,7.1707,62300.0
2012-05-16 10:55:00,8.2,8.21,8.19,8.2,42200.0,7.1707,7.1795,7.162,7.1707,42200.0
2012-05-16 11:00:00,8.2,8.2,8.19,8.19,34600.0,7.1707,7.1707,7.162,7.162,34600.0
2012-05-16 11:05:00,8.19,8.2,8.15,8.17,153400.0,7.162,7.1707,7.127,7.1445,153400.0
2012-05-16 11:10:00,8.17,8.18,8.17,8.18,33800.0,7.1445,7.1532,7.1445,7.1532,33800.0
2012-05-16 11:15:00,8.17,8.21,8.16,8.19,217600.0,7.1445,7.1795,7.1357,7.162,217600.0
2012-05-16 11:20:00,8.19,8.19,8.15,8.17,93500.0,7.162,7.162,7.127,7.1445,93500.0
2012-05-16 11:25:00,8.18,8.24,8.17,8.21,597200.0,7.1532,7.2057,7.1445,7.1795,597200.0
2012-05-16 11:30:00,8.21,8.22,8.18,8.18,301600.0,7.1795,7.1882,7.1532,7.1532,301600.0
2012-05-16 11:35:00,8.18,8.19,8.17,8.18,31800.0,7.1532,7.162,7.1445,7.1532,31800.0
2012-05-16 11:40:00,8.18,8.2,8.18,8.2,83800.0,7.1532,7.1707,7.1532,7.1707,83800.0
2012-05-16 11:45:00,8.2,8.21,8.2,8.21,83000.0,7.1707,7.1795,7.1707,7.1795,83000.0
2012-05-16 11:50:00,8.21,8.22,8.2,8.22,32500.0,7.1795,7.1882,7.1707,7.1882,32500.0
2012-05-16 11:55:00,8.21,8.24,8.21,8.24,96300.0,7.1795,7.2057,7.1795,7.2057,96300.0
2012-05-16 12:00:00,8.23,8.27,8.23,8.25,246200.0,7.197,7.2319,7.197,7.2144,246200.0
2012-05-16 12:05:00,8.25,8.26,8.25,8.26,29400.0,7.2144,7.2232,7.2144,7.2232,29400.0
2012-05-16 12:10:00,8.25,8.26,8.25,8.25,47600.0,7.2144,7.2232,7.2144,7.2144,47600.0
2012-05-16 12:15:00,8.26,8.26,8.25,8.26,11400.0,7.2232,7.2232,7.2144,7.2232,11400.0
2012-05-16 12:20:00,8.25,8.26,8.25,8.25,30400.0,7.2144,7.2232,7.2144,7.2144,30400.0
2012-05-16 12:25:00,8.26,8.26,8.23,8.23,51100.0,7.2232,7.2232,7.197,7.197,51100.0
2012-05-16 12:30:00,8.23,8.25,8.23,8.24,100600.0,7.197,7.2144,7.197,7.2057,100600.0
2012-05-16 12:35:00,8.25,8.25,8.24,8.25,24900.0,7.2144,7.2144,7.2057,7.2144,24900.0
2012-05-16 12:40:00,8.24,8.25,8.22,8.22,42200.0,7.2057,7.2144,7.1882,7.1882,42200.0
2012-05-16 12:45:00,8.22,8.24,8.22,8.24,67000.0,7.1882,7.2057,7.1882,7.2057,67000.0
2012-05-16 12:50:00,8.24,8.25,8.23,8.23,45600.0,7.2057,7.2144,7.197,7.197,45600.0
2012-05-16 12:55:00,8.24,8.24,8.22,8.23,27000.0,7.2057,7.2057,7.1882,7.197,27000.0
2012-05-16 13:00:00,8.22,8.23,8.21,8.21,32900.0,7.1882,7.197,7.1795,7.1795,32900.0
2012-05-16 13:05:00,8.21,8.22,8.21,8.21,26300.0,7.1795,7.1882,7.1795,7.1795,26300.0
2012-05-16 13:10:00,8.22,8.23,8.21,8.22,46100.0,7.1882,7.197,7.1795,7.1882,46100.0
2012-05-16 13:15:00,8.22,8.23,8.22,8.23,29600.0,7.1882,7.197,7.1882,7.197,29600.0
2012-05-16 13:20:00,8.22,8.23,8.22,8.22,19700.0,7.1882,7.197,7.1882,7.1882,19700.0
2012-05-16 13:25:00,8.23,8.23,8.2,8.2,70400.0,7.197,7.197,7.1707,7.1707,70400.0
2012-05-16 13:30:00,8.2,8.21,8.2,8.2,16900.0,7.1707,7.1795,7.1707,7.1707,16900.0
2012-05-16 13:35:00,8.21,8.21,8.19,8.19,40700.0,7.1795,7.1795,7.162,7.162,40700.0
2012-05-16 13:40:00,8.19,8.2,8.18,8.2,138300.0,7.162,7.1707,7.1532,7.1707,138300.0
2012-05-16 13:45:00,8.2,8.21,8.19,8.21,109800.0,7.1707,7.1795,7.162,7.1795,109800.0
2012-05-16 13:50:00,8.2,8.21,8.2,8.2,11800.0,7.1707,7.1795,7.1707,7.1707,11800.0
2012-05-16 13:55:00,8.2,8.22,8.2,8.22,31500.0,7.1707,7.1882,7.1707,7.1882,31500.0
2012-05-16 14:00:00,8.22,8.24,8.18,8.18,182900.0,7.1882,7.2057,7.1532,7.1532,182900.0
2012-05-16 14:05:00,8.18,8.2,8.17,8.18,89300.0,7.1532,7.1707,7.1445,7.1532,89300.0
2012-05-16 14:10:00,8.19,8.19,8.16,8.17,40400.0,7.162,7.162,7.1357,7.1445,40400.0
2012-05-16 14:15:00,8.16,8.17,8.15,8.17,62400.0,7.1357,7.1445,7.127,7.1445,62400.0
2012-05-16 14:20:00,8.17,8.2,8.16,8.19,114100.0,7.1445,7.1707,7.1357,7.162,114100.0
2012-05-16 14:25:00,8.2,8.2,8.18,8.19,118600.0,7.1707,7.1707,7.1532,7.162,118600.0
2012-05-16 14:30:00,8.18,8.19,8.16,8.16,34200.0,7.1532,7.162,7.1357,7.1357,34200.0
2012-05-16 14:35:00,8.17,8.17,8.15,8.16,25100.0,7.1445,7.1445,7.127,7.1357,25100.0
2012-05-16 14:40:00,8.16,8.18,8.15,8.18,116400.0,7.1357,7.1532,7.127,7.1532,116400.0
2012-05-16 14:45:00,8.18,8.18,8.17,8.18,17800.0,7.1532,7.1532,7.1445,7.1532,17800.0
2012-05-16 14:50:00,8.17,8.18,8.17,8.18,17800.0,7.1445,7.1532,7.1445,7.1532,17800.0
2012-05-16 14:55:00,8.18,8.19,8.17,8.19,28300.0,7.1532,7.162,7.1445,7.162,28300.0
2012-05-16 15:00:00,8.18,8.19,8.17,8.18,56500.0,7.1532,7.162,7.1445,7.1532,56500.0
2012-05-16 15:05:00,8.18,8.18,8.17,8.18,17900.0,7.1532,7.1532,7.1445,7.1532,17900.0
2012-05-16 15:10:00,8.17,8.18,8.16,8.18,160400.0,7.1445,7.1532,7.1357,7.1532,160400.0
2012-05-16 15:15:00,8.18,8.18,8.17,8.17,38400.0,7.1532,7.1532,7.1445,7.1445,38400.0
2012-05-16 15:20:00,8.18,8.18,8.16,8.17,199500.0,7.1532,7.1532,7.1357,7.1445,199500.0
2012-05-16 15:25:00,8.18,8.18,8.16,8.16,74800.0,7.1532,7.1532,7.1357,7.1357,74800.0
2012-05-16 15:30:00,8.16,8.18,8.16,8.18,162200.0,7.1357,7.1532,7.1357,7.1532,162200.0
2012-05-16 15:35:00,8.18,8.18,8.17,8.17,72700.0,7.1532,7.1532,7.1445,7.1445,72700.0
2012-05-16 15:40:00,8.17,8.2,8.16,8.2,361200.0,7.1445,7.1707,7.1357,7.1707,361200.0
2012-05-16 15:45:00,8.2,8.23,8.19,8.22,685500.0,7.1707,7.197,7.162,7.1882,685500.0
2012-05-16 15:50:00,8.21,8.23,8.21,8.22,309100.0,7.1795,7.197,7.1795,7.1882,309100.0
2012-05-16 15:55:00,8.21,8.22,8.2,8.2,398900.0,7.1795,7.1882,7.1707,7.1707,398900.0
2012-05-17 09:30:00,8.23,8.25,8.17,8.2,124400.0,7.197,7.2144,7.1445,7.1707,124400.0
2012-05-17 09:35:00,8.2,8.25,8.15,8.22,365500.0,7.1707,7.2144,7.127,7.1882,365500.0
2012-05-17 09:40:00,8.22,8.24,8.19,8.24,67800.0,7.1882,7.2057,7.162,7.2057,67800.0
2012-05-17 09:45:00,8.24,8.24,8.19,8.19,89400.0,7.2057,7.2057,7.162,7.162,89400.0
2012-05-17 09:50:00,8.19,8.2,8.18,8.19,78500.0,7.162,7.1707,7.1532,7.162,78500.0
2012-05-17 09:55:00,8.19,8.19,8.15,8.19,112300.0,7.162,7.162,7.127,7.162,112300.0
2012-05-17 10:00:00,8.18,8.19,8.07,8.09,347900.0,7.1532,7.162,7.057,7.0745,347900.0
2012-05-17 10:05:00,8.09,8.1,8.05,8.08,476400.0,7.0745,7.0833,7.0395,7.0658,476400.0
2012-05-17 10:10:00,8.08,8.11,8.05,8.11,170000.0,7.0658,7.092,7.0395,7.092,170000.0
2012-05-17 10:15:00,8.11,8.17,8.1,8.17,117100.0,7.092,7.1445,7.0833,7.1445,117100.0
2012-05-17 10:20:00,8.17,8.17,8.16,8.16,69800.0,7.1445,7.1445,7.1357,7.1357,69800.0
2012-05-17 10:25:00,8.16,8.19,8.16,8.18,203400.0,7.1357,7.162,7.1357,7.1532,203400.0
2012-05-17 10:30:00,8.18,8.18,8.13,8.13,102100.0,7.1532,7.1532,7.1095,7.1095,102100.0
2012-05-17 10:35:00,8.13,8.18,8.13,8.14,218600.0,7.1095,7.1532,7.1095,7.1183,218600.0
2012-05-17 10:40:00,8.15,8.19,8.15,8.16,210200.0,7.127,7.162,7.127,7.1357,210200.0
2012-05-17 10:45:00,8.16,8.19,8.16,8.19,327300.0,7.1357,7.162,7.1357,7.162,327300.0
2012-05-17 10:50:00,8.19,8.24,8.18,8.22,270900.0,7.162,7.2057,7.1532,7.1882,270900.0
2012-05-17 10:55:00,8.22,8.23,8.2,8.23,503600.0,7.1882,7.197,7.1707,7.197,503600.0
2012-05-17 11:00:00,8.23,8.26,8.22,8.26,238300.0,7.197,7.2232,7.1882,7.2232,238300.0
2012-05-17 11:05:00,8.25,8.26,8.23,8.24,145300.0,7.2144,7.2232,7.197,7.2057,145300.0
2012-05-17 11:10:00,8.25,8.25,8.24,8.24,65300.0,7.2144,7.2144,7.2057,7.2057,65300.0
2012-05-17 11:15:00,8.24,8.25,8.24,8.25,70300.0,7.2057,7.2144,7.2057,7.2144,70300.0
2012-05-17 11:20:00,8.24,8.25,8.22,8.23,147000.0,7.2057,7.2144,7.1882,7.197,147000.0
2012-05-17 11:25:00,8.23,8.23,8.22,8.23,80100.0,7.197,7.197,7.1882,7.197,80100.0
2012-05-17 11:30:00,8.22,8.23,8.21,8.22,224700.0,7.1882,7.197,7.1795,7.1882,224700.0
2012-05-17 11:35:00,8.22,8.23,8.22,8.22,73300.0,7.1882,7.197,7.1882,7.1882,73300.0
2012-05-17 11:40:00,8.22,8.22,8.2,8.21,173000.0,7.1882,7.1882,7.1707,7.1795,173000.0
2012-05-17 11:45:00,8.21,8.22,8.21,8.21,43500.0,7.1795,7.1882,7.1795,7.1795,43500.0
2012-05-17 11:50:00,8.21,8.22,8.21,8.22,75100.0,7.1795,7.1882,7.1795,7.1882,75100.0
2012-05-17 11:55:00,8.21,8.22,8.21,8.22,51700.0,7.1795,7.1882,7.1795,7.1882,51700.0
2012-05-17 12:00:00,8.21,8.22,8.2,8.2,137300.0,7.1795,7.1882,7.1707,7.1707,137300.0
2012-05-17 12:05:00,8.21,8.21,8.17,8.2,530500.0,7.1795,7.1795,7.1445,7.1707,530500.0
2012-05-17 12:10:00,8.2,8.2,8.18,8.2,217900.0,7.1707,7.1707,7.1532,7.1707,217900.0
2012-05-17 12:15:00,8.2,8.21,8.19,8.21,68600.0,7.1707,7.1795,7.162,7.1795,68600.0
2012-05-17 12:20:00,8.21,8.22,8.2,8.22,205000.0,7.1795,7.1882,7.1707,7.1882,205000.0
2012-05-17 12:25:00,8.21,8.22,8.21,8.22,19900.0,7.1795,7.1882,7.1795,7.1882,19900.0
2012-05-17 12:30:00,8.21,8.22,8.21,8.21,45100.0,7.1795,7.1882,7.1795,7.1795,45100.0
2012-05-17 12:35:00,8.21,8.27,8.21,8.26,465600.0,7.1795,7.2319,7.1795,7.2232,465600.0
2012-05-17 12:40:00,8.27,8.27,8.25,8.26,182300.0,7.2319,7.2319,7.2144,7.2232,182300.0
2012-05-17 12:45:00,8.26,8.26,8.25,8.25,37300.0,7.2232,7.2232,7.2144,7.2144,37300.0
2012-05-17 12:50:00,8.25,8.28,8.25,8.27,418500.0,7.2144,7.2407,7.2144,7.2319,418500.0
2012-05-17 12:55:00,8.26,8.27,8.25,8.26,165200.0,7.2232,7.2319,7.2144,7.2232,165200.0
2012-05-17 13:00:00,8.25,8.26,8.25,8.25,34500.0,7.2144,7.2232,7.2144,7.2144,34500.0
2012-05-17 13:05:00,8.25,8.27,8.25,8.27,47900.0,7.2144,7.2319,7.2144,7.2319,47900.0
2012-05-17 13:10:00,8.27,8.28,8.26,8.28,155300.0,7.2319,7.2407,7.2232,7.2407,155300.0
2012-05-17 13:15:00,8.28,8.33,8.28,8.33,314000.0,7.2407,7.2844,7.2407,7.2844,314000.0
2012-05-17 13:20:00,8.33,8.38,8.31,8.32,580900.0,7.2844,7.3281,7.2669,7.2757,580900.0
2012-05-17 13:25:00,8.32,8.32,8.28,8.29,87800.0,7.2757,7.2757,7.2407,7.2494,87800.0
2012-05-17 13:30:00,8.29,8.29,8.26,8.27,112200.0,7.2494,7.2494,7.2232,7.2319,112200.0
2012-05-17 13:35:00,8.27,8.29,8.26,8.28,224100.0,7.2319,7.2494,7.2232,7.2407,224100.0
2012-05-17 13:40:00,8.28,8.28,8.26,8.26,58800.0,7.2407,7.2407,7.2232,7.2232,58800.0
2012-05-17 13:45:00,8.27,8.27,8.25,8.25,91300.0,7.2319,7.2319,7.2144,7.2144,91300.0
2012-05-17 13:50:00,8.25,8.26,8.25,8.26,83100.0,7.2144,7.2232,7.2144,7.2232,83100.0
2012-05-17 13:55:00,8.26,8.26,8.25,8.26,48800.0,7.2232,7.2232,7.2144,7.2232,48800.0
2012-05-17 14:00:00,8.26,8.26,8.24,8.24,295700.0,7.2232,7.2232,7.2057,7.2057,295700.0
2012-05-17 14:05:00,8.25,8.25,8.24,8.25,134900.0,7.2144,7.2144,7.2057,7.2144,134900.0
2012-05-17 14:10:00,8.25,8.28,8.24,8.27,376500.0,7.2144,7.2407,7.2057,7.2319,376500.0
2012-05-17 14:15:00,8.27,8.28,8.26,8.28,103900.0,7.2319,7.2407,7.2232,7.2407,103900.0
2012-05-17 14:20:00,8.28,8.32,8.27,8.32,235000.0,7.2407,7.2757,7.2319,7.2757,235000.0
2012-05-17 14:25:00,8.32,8.33,8.31,8.31,379100.0,7.2757,7.2844,7.2669,7.2669,379100.0
2012-05-17 14:30:00,8.31,8.32,8.27,8.27,248100.0,7.2669,7.2757,7.2319,7.2319,248100.0
2012-05-17 14:35:00,8.28,8.28,8.25,8.26,151400.0,7.2407,7.2407,7.2144,7.2232,151400.0
2012-05-17 14:40:00,8.26,8.29,8.25,8.29,163300.0,7.2232,7.2494,7.2144,7.2494,163300.0
2012-05-17 14:45:00,8.29,8.29,8.27,8.28,242500.0,7.2494,7.2494,7.2319,7.2407,242500.0
2012-05-17 14:50:00,8.28,8.29,8.27,8.28,333000.0,7.2407,7.2494,7.2319,7.2407,333000.0
2012-05-17 14:55:00,8.28,8.29,8.27,8.29,133000.0,7.2407,7.2494,7.2319,7.2494,133000.0
2012-05-17 15:00:00,8.29,8.29,8.28,8.28,116300.0,7.2494,7.2494,7.2407,7.2407,116300.0
2012-05-17 15:05:00,8.29,8.29,8.28,8.29,277800.0,7.2494,7.2494,7.2407,7.2494,277800.0
2012-05-17 15:10:00,8.29,8.29,8.28,8.29,213200.0,7.2494,7.2494,7.2407,7.2494,213200.0
2012-05-17 15:15:00,8.29,8.29,8.28,8.28,210800.0,7.2494,7.2494,7.2407,7.2407,210800.0
2012-05-17 15:20:00,8.29,8.29,8.28,8.29,407300.0,7.2494,7.2494,7.2407,7.2494,407300.0
2012-05-17 15:25:00,8.29,8.29,8.28,8.28,158700.0,7.2494,7.2494,7.2407,7.2407,158700.0
2012-05-17 15:30:00,8.29,8.29,8.25,8.26,575900.0,7.2494,7.2494,7.2144,7.2232,575900.0
2012-05-17 15:35:00,8.26,8.26,8.25,8.26,407600.0,7.2232,7.2232,7.2144,7.2232,407600.0
2012-05-17 15:40:00,8.25,8.29,8.25,8.28,965600.0,7.2144,7.2494,7.2144,7.2407,965600.0
2012-05-17 15:45:00,8.28,8.28,8.26,8.27,831600.0,7.2407,7.2407,7.2232,7.2319,831600.0
2012-05-17 15:50:00,8.28,8.33,8.27,8.33,1176400.0,7.2407,7.2844,7.2319,7.2844,1176400.0
2012-05-17 15:55:00,8.33,8.35,8.31,8.35,1738900.0,7.2844,7.3019,7.2669,7.3019,1738900.0
2012-05-18 09:30:00,8.37,8.37,8.34,8.35,742200.0,7.3194,7.3194,7.2931,7.3019,742200.0
2012-05-18 09:35:00,8.35,8.35,8.28,8.29,195200.0,7.3019,7.3019,7.2407,7.2494,195200.0
2012-05-18 09:40:00,8.28,8.3,8.25,8.3,265800.0,7.2407,7.2582,7.2144,7.2582,265800.0
2012-05-18 09:45:00,8.31,8.33,8.26,8.27,304600.0,7.2669,7.2844,7.2232,7.2319,304600.0
2012-05-18 09:50:00,8.27,8.28,8.25,8.27,179400.0,7.2319,7.2407,7.2144,7.2319,179400.0
2012-05-18 09:55:00,8.27,8.31,8.27,8.28,385600.0,7.2319,7.2669,7.2319,7.2407,385600.0
2012-05-18 10:00:00,8.28,8.29,8.24,8.28,313700.0,7.2407,7.2494,7.2057,7.2407,313700.0
2012-05-18 10:05:00,8.28,8.31,8.27,8.28,280900.0,7.2407,7.2669,7.2319,7.2407,280900.0
2012-05-18 10:10:00,8.28,8.28,8.27,8.28,200100.0,7.2407,7.2407,7.2319,7.2407,200100.0
2012-05-18 10:15:00,8.27,8.28,8.21,8.22,310000.0,7.2319,7.2407,7.1795,7.1882,310000.0
2012-05-18 10:20:00,8.22,8.23,8.22,8.22,112600.0,7.1882,7.197,7.1882,7.1882,112600.0
2012-05-18 10:25:00,8.22,8.23,8.22,8.22,90900.0,7.1882,7.197,7.1882,7.1882,90900.0
2012-05-18 10:30:00,8.22,8.27,8.21,8.26,430200.0,7.1882,7.2319,7.1795,7.2232,430200.0
2012-05-18 10:35:00,8.26,8.27,8.23,8.27,207400.0,7.2232,7.2319,7.197,7.2319,207400.0
2012-05-18 10:40:00,8.27,8.29,8.26,8.29,190800.0,7.2319,7.2494,7.2232,7.2494,190800.0
2012-05-18 10:45:00,8.28,8.31,8.28,8.31,102200.0,7.2407,7.2669,7.2407,7.2669,102200.0
2012-05-18 10:50:00,8.3,8.36,8.3,8.35,308400.0,7.2582,7.3106,7.2582,7.3019,308400.0
2012-05-18 10:55:00,8.35,8.36,8.29,8.3,480500.0,7.3019,7.3106,7.2494,7.2582,480500.0
2012-05-18 11:00:00,8.3,8.31,8.27,8.29,312500.0,7.2582,7.2669,7.2319,7.2494,312500.0
2012-05-18 11:05:00,8.29,8.29,8.24,8.24,215200.0,7.2494,7.2494,7.2057,7.2057,215200.0
2012-05-18 11:10:00,8.25,8.27,8.24,8.24,196500.0,7.2144,7.2319,7.2057,7.2057,196500.0
2012-05-18 11:15:00,8.24,8.25,8.22,8.23,203300.0,7.2057,7.2144,7.1882,7.197,203300.0
2012-05-18 11:20:00,8.22,8.24,8.22,8.24,147400.0,7.1882,7.2057,7.1882,7.2057,147400.0
2012-05-18 11:25:00,8.24,8.27,8.23,8.25,159600.0,7.2057,7.2319,7.197,7.2144,159600.0
2012-05-18 11:30:00,8.24,8.25,8.2,8.21,201700.0,7.2057,7.2144,7.1707,7.1795,201700.0
2012-05-18 11:35:00,8.21,8.22,8.17,8.2,136300.0,7.1795,7.1882,7.1445,7.1707,136300.0
2012-05-18 11:40:00,8.2,8.22,8.19,8.22,59300.0,7.1707,7.1882,7.162,7.1882,59300.0
2012-05-18 11:45:00,8.22,8.22,8.2,8.2,278100.0,7.1882,7.1882,7.1707,7.1707,278100.0
2012-05-18 11:50:00,8.2,8.22,8.2,8.21,128100.0,7.1707,7.1882,7.1707,7.1795,128100.0
2012-05-18 11:55:00,8.21,8.24,8.21,8.23,119800.0,7.1795,7.2057,7.1795,7.197,119800.0
2012-05-18 12:00:00,8.24,8.26,8.23,8.24,205400.0,7.2057,7.2232,7.197,7.2057,205400.0
2012-05-18 12:05:00,8.23,8.24,8.22,8.22,34300.0,7.197,7.2057,7.1882,7.1882,34300.0
2012-05-18 12:10:00,8.22,8.23,8.22,8.22,24100.0,7.1882,7.197,7.1882,7.1882,24100.0
2012-05-18 12:15:00,8.22,8.24,8.22,8.23,98000.0,7.1882,7.2057,7.1882,7.197,98000.0
2012-05-18 12:20:00,8.24,8.24,8.23,8.24,25200.0,7.2057,7.2057,7.197,7.2057,25200.0
2012-05-18 12:25:00,8.24,8.29,8.23,8.27,225200.0,7.2057,7.2494,7.197,7.2319,225200.0
2012-05-18 12:30:00,8.27,8.28,8.25,8.25,75900.0,7.2319,7.2407,7.2144,7.2144,75900.0
2012-05-18 12:35:00,8.25,8.27,8.24,8.25,132700.0,7.2144,7.2319,7.2057,7.2144,132700.0
2012-05-18 12:40:00,8.25,8.27,8.25,8.26,114300.0,7.2144,7.2319,7.2144,7.2232,114300.0
2012-05-18 12:45:00,8.25,8.26,8.25,8.25,16700.0,7.2144,7.2232,7.2144,7.2144,16700.0
2012-05-18 12:50:00,8.26,8.26,8.25,8.25,16200.0,7.2232,7.2232,7.2144,7.2144,16200.0
2012-05-18 12:55:00,8.26,8.26,8.24,8.24,52400.0,7.2232,7.2232,7.2057,7.2057,52400.0
2012-05-18 13:00:00,8.24,8.25,8.24,8.24,56200.0,7.2057,7.2144,7.2057,7.2057,56200.0
2012-05-18 13:05:00,8.25,8.25,8.24,8.25,51100.0,7.2144,7.2144,7.2057,7.2144,51100.0
2012-05-18 13:10:00,8.24,8.26,8.24,8.25,83200.0,7.2057,7.2232,7.2057,7.2144,83200.0
2012-05-18 13:15:00,8.25,8.27,8.25,8.26,61000.0,7.2144,7.2319,7.2144,7.2232,61000.0
2012-05-18 13:20:00,8.27,8.28,8.26,8.27,220500.0,7.2319,7.2407,7.2232,7.2319,220500.0
2012-05-18 13:25:00,8.26,8.27,8.26,8.26,48700.0,7.2232,7.2319,7.2232,7.2232,48700.0
2012-05-18 13:30:00,8.26,8.27,8.26,8.26,30400.0,7.2232,7.2319,7.2232,7.2232,30400.0
2012-05-18 13:35:00,8.27,8.27,8.26,8.26,34400.0,7.2319,7.2319,7.2232,7.2232,34400.0
2012-05-18 13:40:00,8.26,8.27,8.26,8.27,29800.0,7.2232,7.2319,7.2232,7.2319,29800.0
2012-05-18 13:45:00,8.26,8.27,8.24,8.25,148400.0,7.2232,7.2319,7.2057,7.2144,148400.0
2012-05-18 13:50:00,8.25,8.25,8.23,8.23,54900.0,7.2144,7.2144,7.197,7.197,54900.0
2012-05-18 13:55:00,8.23,8.24,8.2,8.2,55400.0,7.197,7.2057,7.1707,7.1707,55400.0
2012-05-18 14:00:00,8.2,8.21,8.2,8.2,25800.0,7.1707,7.1795,7.1707,7.1707,25800.0
2012-05-18 14:05:00,8.2,8.21,8.2,8.2,44100.0,7.1707,7.1795,7.1707,7.1707,44100.0
2012-05-18 14:10:00,8.2,8.22,8.2,8.22,218700.0,7.1707,7.1882,7.1707,7.1882,218700.0
2012-05-18 14:15:00,8.22,8.22,8.21,8.21,126500.0,7.1882,7.1882,7.1795,7.1795,126500.0
2012-05-18 14:20:00,8.22,8.23,8.21,8.22,89700.0,7.1882,7.197,7.1795,7.1882,89700.0
2012-05-18 14:25:00,8.22,8.23,8.22,8.22,53400.0,7.1882,7.197,7.1882,7.1882,53400.0
2012-05-18 14:30:00,8.22,8.24,8.22,8.22,174600.0,7.1882,7.2057,7.1882,7.1882,174600.0
2012-05-18 14:35:00,8.22,8.22,8.2,8.21,131500.0,7.1882,7.1882,7.1707,7.1795,131500.0
2012-05-18 14:40:00,8.2,8.21,8.2,8.2,55900.0,7.1707,7.1795,7.1707,7.1707,55900.0
2012-05-18 14:45:00,8.21,8.23,8.2,8.22,209900.0,7.1795,7.197,7.1707,7.1882,209900.0
2012-05-18 14:50:00,8.22,8.23,8.19,8.2,462900.0,7.1882,7.197,7.162,7.1707,462900.0
2012-05-18 14:55:00,8.19,8.2,8.18,8.19,123300.0,7.162,7.1707,7.1532,7.162,123300.0
2012-05-18 15:00:00,8.19,8.19,8.17,8.17,669900.0,7.162,7.162,7.1445,7.1445,669900.0
2012-05-18 15:05:00,8.17,8.18,8.14,8.14,243600.0,7.1445,7.1532,7.1183,7.1183,243600.0
2012-05-18 15:10:00,8.14,8.16,8.14,8.15,145600.0,7.1183,7.1357,7.1183,7.127,145600.0
2012-05-18 15:15:00,8.15,8.15,8.14,8.14,212900.0,7.127,7.127,7.1183,7.1183,212900.0
2012-05-18 15:20:00,8.14,8.15,8.14,8.15,137800.0,7.1183,7.127,7.1183,7.127,137800.0
2012-05-18 15:25:00,8.15,8.17,8.14,8.16,287500.0,7.127,7.1445,7.1183,7.1357,287500.0
2012-05-18 15:30:00,8.17,8.17,8.14,8.14,252100.0,7.1445,7.1445,7.1183,7.1183,252100.0
2012-05-18 15:35:00,8.14,8.16,8.14,8.15,254300.0,7.1183,7.1357,7.1183,7.127,254300.0
2012-05-18 15:40:00,8.16,8.16,8.15,8.15,135300.0,7.1357,7.1357,7.127,7.127,135300.0
2012-05-18 15:45:00,8.16,8.16,8.15,8.16,587500.0,7.1357,7.1357,7.127,7.1357,587500.0
2012-05-18 15:50:00,8.15,8.16,8.13,8.14,344000.0,7.127,7.1357,7.1095,7.1183,344000.0
2012-05-18 15:55:00,8.14,8.17,8.14,8.15,682200.0,7.1183,7.1445,7.1183,7.127,682200.0
2012-05-21 09:30:00,8.21,8.23,8.17,8.22,160000.0,7.1795,7.197,7.1445,7.1882,160000.0
2012-05-21 09:35:00,8.22,8.25,8.21,8.23,202300.0,7.1882,7.2144,7.1795,7.197,202300.0
2012-05-21 09:40:00,8.23,8.25,8.21,8.24,160100.0,7.197,7.2144,7.1795,7.2057,160100.0
2012-05-21 09:45:00,8.25,8.25,8.23,8.24,66400.0,7.2144,7.2144,7.197,7.2057,66400.0
2012-05-21 09:50:00,8.24,8.24,8.21,8.21,147200.0,7.2057,7.2057,7.1795,7.1795,147200.0
2012-05-21 09:55:00,8.21,8.22,8.21,8.21,124300.0,7.1795,7.1882,7.1795,7.1795,124300.0
2012-05-21 10:00:00,8.21,8.21,8.17,8.18,161400.0,7.1795,7.1795,7.1445,7.1532,161400.0
2012-05-21 10:05:00,8.18,8.23,8.17,8.23,196700.0,7.1532,7.197,7.1445,7.197,196700.0
2012-05-21 10:10:00,8.23,8.25,8.23,8.25,87100.0,7.197,7.2144,7.197,7.2144,87100.0
2012-05-21 10:15:00,8.24,8.25,8.21,8.21,396800.0,7.2057,7.2144,7.1795,7.1795,396800.0
2012-05-21 10:20:00,8.21,8.21,8.19,8.19,172000.0,7.1795,7.1795,7.162,7.162,172000.0
2012-05-21 10:25:00,8.19,8.24,8.19,8.24,94100.0,7.162,7.2057,7.162,7.2057,94100.0
2012-05-21 10:30:00,8.24,8.27,8.23,8.25,262400.0,7.2057,7.2319,7.197,7.2144,262400.0
2012-05-21 10:35:00,8.25,8.27,8.24,8.24,202800.0,7.2144,7.2319,7.2057,7.2057,202800.0
2012-05-21 10:40:00,8.24,8.25,8.22,8.22,174800.0,7.2057,7.2144,7.1882,7.1882,174800.0
2012-05-21 10:45:00,8.22,8.23,8.2,8.2,674400.0,7.1882,7.197,7.1707,7.1707,674400.0
2012-05-21 10:50:00,8.21,8.22,8.19,8.19,460100.0,7.1795,7.1882,7.162,7.162,460100.0
2012-05-21 10:55:00,8.2,8.21,8.19,8.19,143700.0,7.1707,7.1795,7.162,7.162,143700.0
2012-05-21 11:00:00,8.2,8.21,8.18,8.19,239200.0,7.1707,7.1795,7.1532,7.162,239200.0
2012-05-21 11:05:00,8.2,8.21,8.19,8.2,117600.0,7.1707,7.1795,7.162,7.1707,117600.0
2012-05-21 11:10:00,8.19,8.2,8.19,8.19,20100.0,7.162,7.1707,7.162,7.162,20100.0
2012-05-21 11:15:00,8.19,8.2,8.19,8.2,24800.0,7.162,7.1707,7.162,7.1707,24800.0
2012-05-21 11:20:00,8.2,8.2,8.19,8.2,22100.0,7.1707,7.1707,7.162,7.1707,22100.0
2012-05-21 11:25:00,8.2,8.2,8.19,8.2,23100.0,7.1707,7.1707,7.162,7.1707,23100.0
2012-05-21 11:30:00,8.2,8.2,8.19,8.2,20000.0,7.1707,7.1707,7.162,7.1707,20000.0
2012-05-21 11:35:00,8.2,8.2,8.19,8.2,33300.0,7.1707,7.1707,7.162,7.1707,33300.0
2012-05-21 11:40:00,8.2,8.2,8.19,8.2,18800.0,7.1707,7.1707,7.162,7.1707,18800.0
2012-05-21 11:45:00,8.19,8.2,8.19,8.2,20100.0,7.162,7.1707,7.162,7.1707,20100.0
2012-05-21 11:50:00,8.19,8.2,8.19,8.2,14500.0,7.162,7.1707,7.162,7.1707,14500.0
2012-05-21 11:55:00,8.2,8.2,8.19,8.2,169700.0,7.1707,7.1707,7.162,7.1707,169700.0
2012-05-21 12:00:00,8.19,8.2,8.19,8.2,251100.0,7.162,7.1707,7.162,7.1707,251100.0
2012-05-21 12:05:00,8.2,8.2,8.19,8.2,316900.0,7.1707,7.1707,7.162,7.1707,316900.0
2012-05-21 12:10:00,8.2,8.2,8.19,8.2,229100.0,7.1707,7.1707,7.162,7.1707,229100.0
2012-05-21 12:15:00,8.19,8.2,8.19,8.19,54900.0,7.162,7.1707,7.162,7.162,54900.0
2012-05-21 12:20:00,8.19,8.2,8.19,8.2,89000.0,7.162,7.1707,7.162,7.1707,89000.0
2012-05-21 12:25:00,8.2,8.2,8.19,8.19,58300.0,7.1707,7.1707,7.162,7.162,58300.0
2012-05-21 12:30:00,8.19,8.2,8.17,8.17,253500.0,7.162,7.1707,7.1445,7.1445,253500.0
2012-05-21 12:35:00,8.18,8.18,8.17,8.18,58500.0,7.1532,7.1532,7.1445,7.1532,58500.0
2012-05-21 12:40:00,8.18,8.2,8.17,8.19,160200.0,7.1532,7.1707,7.1445,7.162,160200.0
2012-05-21 12:45:00,8.2,8.2,8.19,8.2,21900.0,7.1707,7.1707,7.162,7.1707,21900.0
2012-05-21 12:50:00,8.2,8.2,8.19,8.2,88900.0,7.1707,7.1707,7.162,7.1707,88900.0
2012-05-21 12:55:00,8.19,8.2,8.18,8.18,65100.0,7.162,7.1707,7.1532,7.1532,65100.0
2012-05-21 13:00:00,8.18,8.19,8.18,8.19,33400.0,7.1532,7.162,7.1532,7.162,33400.0
2012-05-21 13:05:00,8.19,8.19,8.18,8.19,24000.0,7.162,7.162,7.1532,7.162,24000.0
2012-05-21 13:10:00,8.19,8.19,8.18,8.19,23500.0,7.162,7.162,7.1532,7.162,23500.0
2012-05-21 13:15:00,8.18,8.19,8.18,8.19,44300.0,7.1532,7.162,7.1532,7.162,44300.0
2012-05-21 13:20:00,8.19,8.19,8.18,8.19,45600.0,7.162,7.162,7.1532,7.162,45600.0
2012-05-21 13:25:00,8.19,8.19,8.17,8.17,148800.0,7.162,7.162,7.1445,7.1445,148800.0
2012-05-21 13:30:00,8.17,8.18,8.17,8.17,25200.0,7.1445,7.1532,7.1445,7.1445,25200.0
2012-05-21 13:35:00,8.17,8.18,8.16,8.17,160000.0,7.1445,7.1532,7.1357,7.1445,160000.0
2012-05-21 13:40:00,8.17,8.19,8.16,8.19,244600.0,7.1445,7.162,7.1357,7.162,244600.0
2012-05-21 13:45:00,8.19,8.2,8.18,8.18,203800.0,7.162,7.1707,7.1532,7.1532,203800.0
2012-05-21 13:50:00,8.18,8.19,8.17,8.19,161700.0,7.1532,7.162,7.1445,7.162,161700.0
2012-05-21 13:55:00,8.19,8.19,8.18,8.19,50100.0,7.162,7.162,7.1532,7.162,50100.0
2012-05-21 14:00:00,8.19,8.19,8.16,8.17,277600.0,7.162,7.162,7.1357,7.1445,277600.0
2012-05-21 14:05:00,8.17,8.18,8.16,8.18,114800.0,7.1445,7.1532,7.1357,7.1532,114800.0
2012-05-21 14:10:00,8.18,8.18,8.17,8.18,27400.0,7.1532,7.1532,7.1445,7.1532,27400.0
2012-05-21 14:15:00,8.18,8.18,8.17,8.18,48000.0,7.1532,7.1532,7.1445,7.1532,48000.0
2012-05-21 14:20:00,8.17,8.19,8.17,8.17,265000.0,7.1445,7.162,7.1445,7.1445,265000.0
2012-05-21 14:25:00,8.17,8.18,8.17,8.18,37600.0,7.1445,7.1532,7.1445,7.1532,37600.0
2012-05-21 14:30:00,8.17,8.18,8.17,8.18,23800.0,7.1445,7.1532,7.1445,7.1532,23800.0
2012-05-21 14:35:00,8.18,8.18,8.17,8.17,46900.0,7.1532,7.1532,7.1445,7.1445,46900.0
2012-05-21 14:40:00,8.17,8.18,8.17,8.17,153700.0,7.1445,7.1532,7.1445,7.1445,153700.0
2012-05-21 14:45:00,8.18,8.18,8.16,8.16,167700.0,7.1532,7.1532,7.1357,7.1357,167700.0
2012-05-21 14:50:00,8.16,8.17,8.16,8.17,92300.0,7.1357,7.1445,7.1357,7.1445,92300.0
2012-05-21 14:55:00,8.17,8.22,8.16,8.22,484400.0,7.1445,7.1882,7.1357,7.1882,484400.0
2012-05-21 15:00:00,8.22,8.24,8.21,8.24,116600.0,7.1882,7.2057,7.1795,7.2057,116600.0
2012-05-21 15:05:00,8.24,8.29,8.24,8.29,402200.0,7.2057,7.2494,7.2057,7.2494,402200.0
2012-05-21 15:10:00,8.29,8.29,8.26,8.29,234500.0,7.2494,7.2494,7.2232,7.2494,234500.0
2012-05-21 15:15:00,8.29,8.33,8.28,8.33,223800.0,7.2494,7.2844,7.2407,7.2844,223800.0
2012-05-21 15:20:00,8.33,8.35,8.32,8.32,484700.0,7.2844,7.3019,7.2757,7.2757,484700.0
2012-05-21 15:25:00,8.33,8.33,8.3,8.32,360800.0,7.2844,7.2844,7.2582,7.2757,360800.0
2012-05-21 15:30:00,8.31,8.36,8.3,8.35,315800.0,7.2669,7.3106,7.2582,7.3019,315800.0
2012-05-21 15:35:00,8.35,8.36,8.34,8.35,124400.0,7.3019,7.3106,7.2931,7.3019,124400.0
2012-05-21 15:40:00,8.35,8.35,8.33,8.35,213400.0,7.3019,7.3019,7.2844,7.3019,213400.0
2012-05-21 15:45:00,8.35,8.35,8.34,8.35,65000.0,7.3019,7.3019,7.2931,7.3019,65000.0
2012-05-21 15:50:00,8.35,8.35,8.33,8.33,294100.0,7.3019,7.3019,7.2844,7.2844,294100.0
2012-05-21 15:55:00,8.33,8.35,8.32,8.33,400000.0,7.2844,7.3019,7.2757,7.2844,400000.0
2012-05-22 09:30:00,8.34,8.35,8.29,8.35,135100.0,7.2931,7.3019,7.2494,7.3019,135100.0
2012-05-22 09:35:00,8.35,8.35,8.27,8.28,139700.0,7.3019,7.3019,7.2319,7.2407,139700.0
2012-05-22 09:40:00,8.28,8.31,8.28,8.31,113400.0,7.2407,7.2669,7.2407,7.2669,113400.0
2012-05-22 09:45:00,8.3,8.31,8.29,8.31,61000.0,7.2582,7.2669,7.2494,7.2669,61000.0
2012-05-22 09:50:00,8.3,8.32,8.3,8.3,184900.0,7.2582,7.2757,7.2582,7.2582,184900.0
2012-05-22 09:55:00,8.3,8.31,8.3,8.3,71300.0,7.2582,7.2669,7.2582,7.2582,71300.0
2012-05-22 10:00:00,8.3,8.31,8.29,8.29,129400.0,7.2582,7.2669,7.2494,7.2494,129400.0
2012-05-22 10:05:00,8.29,8.34,8.29,8.34,138700.0,7.2494,7.2931,7.2494,7.2931,138700.0
2012-05-22 10:10:00,8.34,8.34,8.31,8.32,362600.0,7.2931,7.2931,7.2669,7.2757,362600.0
2012-05-22 10:15:00,8.32,8.34,8.32,8.33,171100.0,7.2757,7.2931,7.2757,7.2844,171100.0
2012-05-22 10:20:00,8.32,8.33,8.31,8.31,250900.0,7.2757,7.2844,7.2669,7.2669,250900.0
2012-05-22 10:25:00,8.32,8.32,8.31,8.32,42600.0,7.2757,7.2757,7.2669,7.2757,42600.0
2012-05-22 10:30:00,8.31,8.32,8.31,8.31,103800.0,7.2669,7.2757,7.2669,7.2669,103800.0
2012-05-22 10:35:00,8.31,8.32,8.31,8.32,36500.0,7.2669,7.2757,7.2669,7.2757,36500.0
2012-05-22 10:40:00,8.31,8.33,8.31,8.33,118300.0,7.2669,7.2844,7.2669,7.2844,118300.0
2012-05-22 10:45:00,8.33,8.33,8.29,8.29,272700.0,7.2844,7.2844,7.2494,7.2494,272700.0
2012-05-22 10:50:00,8.29,8.3,8.26,8.27,189700.0,7.2494,7.2582,7.2232,7.2319,189700.0
2012-05-22 10:55:00,8.27,8.3,8.26,8.3,100100.0,7.2319,7.2582,7.2232,7.2582,100100.0
2012-05-22 11:00:00,8.3,8.33,8.29,8.32,128200.0,7.2582,7.2844,7.2494,7.2757,128200.0
2012-05-22 11:05:00,8.33,8.33,8.32,8.33,25100.0,7.2844,7.2844,7.2757,7.2844,25100.0
2012-05-22 11:10:00,8.32,8.33,8.31,8.31,66900.0,7.2757,7.2844,7.2669,7.2669,66900.0
2012-05-22 11:15:00,8.31,8.32,8.31,8.32,14300.0,7.2669,7.2757,7.2669,7.2757,14300.0
2012-05-22 11:20:00,8.31,8.32,8.31,8.31,30700.0,7.2669,7.2757,7.2669,7.2669,30700.0
2012-05-22 11:25:00,8.31,8.32,8.31,8.31,15300.0,7.2669,7.2757,7.2669,7.2669,15300.0
2012-05-22 11:30:00,8.31,8.32,8.31,8.31,48600.0,7.2669,7.2757,7.2669,7.2669,48600.0
2012-05-22 11:35:00,8.31,8.32,8.31,8.31,40900.0,7.2669,7.2757,7.2669,7.2669,40900.0
2012-05-22 11:40:00,8.31,8.32,8.28,8.28,112100.0,7.2669,7.2757,7.2407,7.2407,112100.0
2012-05-22 11:45:00,8.28,8.29,8.26,8.26,150900.0,7.2407,7.2494,7.2232,7.2232,150900.0
2012-05-22 11:50:00,8.27,8.27,8.25,8.26,45500.0,7.2319,7.2319,7.2144,7.2232,45500.0
2012-05-22 11:55:00,8.26,8.26,8.21,8.22,95700.0,7.2232,7.2232,7.1795,7.1882,95700.0
2012-05-22 12:00:00,8.21,8.22,8.2,8.2,76300.0,7.1795,7.1882,7.1707,7.1707,76300.0
2012-05-22 12:05:00,8.21,8.21,8.2,8.2,33600.0,7.1795,7.1795,7.1707,7.1707,33600.0
2012-05-22 12:10:00,8.2,8.23,8.2,8.22,91400.0,7.1707,7.197,7.1707,7.1882,91400.0
2012-05-22 12:15:00,8.22,8.23,8.21,8.21,61700.0,7.1882,7.197,7.1795,7.1795,61700.0
2012-05-22 12:20:00,8.21,8.23,8.21,8.22,153600.0,7.1795,7.197,7.1795,7.1882,153600.0
2012-05-22 12:25:00,8.22,8.24,8.22,8.24,26500.0,7.1882,7.2057,7.1882,7.2057,26500.0
2012-05-22 12:30:00,8.23,8.24,8.22,8.22,148000.0,7.197,7.2057,7.1882,7.1882,148000.0
2012-05-22 12:35:00,8.22,8.23,8.22,8.22,9400.0,7.1882,7.197,7.1882,7.1882,9400.0
2012-05-22 12:40:00,8.22,8.25,8.21,8.23,302300.0,7.1882,7.2144,7.1795,7.197,302300.0
2012-05-22 12:45:00,8.22,8.23,8.22,8.23,9900.0,7.1882,7.197,7.1882,7.197,9900.0
2012-05-22 12:50:00,8.22,8.23,8.22,8.22,29600.0,7.1882,7.197,7.1882,7.1882,29600.0
2012-05-22 12:55:00,8.22,8.23,8.22,8.22,18100.0,7.1882,7.197,7.1882,7.1882,18100.0
2012-05-22 13:00:00,8.22,8.25,8.22,8.25,86000.0,7.1882,7.2144,7.1882,7.2144,86000.0
2012-05-22 13:05:00,8.25,8.25,8.24,8.25,19900.0,7.2144,7.2144,7.2057,7.2144,19900.0
2012-05-22 13:10:00,8.24,8.25,8.23,8.23,49700.0,7.2057,7.2144,7.197,7.197,49700.0
2012-05-22 13:15:00,8.23,8.24,8.22,8.22,35000.0,7.197,7.2057,7.1882,7.1882,35000.0
2012-05-22 13:20:00,8.22,8.23,8.22,8.22,9000.0,7.1882,7.197,7.1882,7.1882,9000.0
2012-05-22 13:25:00,8.23,8.23,8.22,8.23,19400.0,7.197,7.197,7.1882,7.197,19400.0
2012-05-22 13:30:00,8.22,8.24,8.22,8.24,45500.0,7.1882,7.2057,7.1882,7.2057,45500.0
2012-05-22 13:35:00,8.25,8.25,8.24,8.25,7800.0,7.2144,7.2144,7.2057,7.2144,7800.0
2012-05-22 13:40:00,8.24,8.25,8.24,8.25,29300.0,7.2057,7.2144,7.2057,7.2144,29300.0
2012-05-22 13:45:00,8.24,8.25,8.23,8.23,51900.0,7.2057,7.2144,7.197,7.197,51900.0
2012-05-22 13:50:00,8.23,8.24,8.23,8.24,9900.0,7.197,7.2057,7.197,7.2057,9900.0
2012-05-22 13:55:00,8.24,8.24,8.23,8.23,16600.0,7.2057,7.2057,7.197,7.197,16600.0
2012-05-22 14:00:00,8.23,8.25,8.23,8.24,76900.0,7.197,7.2144,7.197,7.2057,76900.0
2012-05-22 14:05:00,8.24,8.25,8.24,8.25,65800.0,7.2057,7.2144,7.2057,7.2144,65800.0
2012-05-22 14:10:00,8.24,8.25,8.23,8.24,55800.0,7.2057,7.2144,7.197,7.2057,55800.0
2012-05-22 14:15:00,8.23,8.24,8.22,8.22,56800.0,7.197,7.2057,7.1882,7.1882,56800.0
2012-05-22 14:20:00,8.22,8.24,8.22,8.23,128400.0,7.1882,7.2057,7.1882,7.197,128400.0
2012-05-22 14:25:00,8.23,8.24,8.23,8.23,72900.0,7.197,7.2057,7.197,7.197,72900.0
2012-05-22 14:30:00,8.23,8.24,8.21,8.21,74100.0,7.197,7.2057,7.1795,7.1795,74100.0
2012-05-22 14:35:00,8.21,8.22,8.2,8.2,60600.0,7.1795,7.1882,7.1707,7.1707,60600.0
2012-05-22 14:40:00,8.2,8.22,8.2,8.22,180700.0,7.1707,7.1882,7.1707,7.1882,180700.0
2012-05-22 14:45:00,8.22,8.23,8.21,8.23,161300.0,7.1882,7.197,7.1795,7.197,161300.0
2012-05-22 14:50:00,8.23,8.24,8.22,8.22,98700.0,7.197,7.2057,7.1882,7.1882,98700.0
2012-05-22 14:55:00,8.22,8.23,8.22,8.23,38800.0,7.1882,7.197,7.1882,7.197,38800.0
2012-05-22 15:00:00,8.22,8.28,8.22,8.27,273500.0,7.1882,7.2407,7.1882,7.2319,273500.0
2012-05-22 15:05:00,8.28,8.28,8.27,8.28,39300.0,7.2407,7.2407,7.2319,7.2407,39300.0
2012-05-22 15:10:00,8.28,8.28,8.27,8.28,52800.0,7.2407,7.2407,7.2319,7.2407,52800.0
2012-05-22 15:15:00,8.28,8.28,8.25,8.25,256000.0,7.2407,7.2407,7.2144,7.2144,256000.0
2012-05-22 15:20:00,8.24,8.27,8.24,8.24,237600.0,7.2057,7.2319,7.2057,7.2057,237600.0
2012-05-22 15:25:00,8.24,8.26,8.24,8.25,156800.0,7.2057,7.2232,7.2057,7.2144,156800.0
2012-05-22 15:30:00,8.24,8.25,8.22,8.23,356500.0,7.2057,7.2144,7.1882,7.197,356500.0
2012-05-22 15:35:00,8.23,8.26,8.23,8.25,253200.0,7.197,7.2232,7.197,7.2144,253200.0
2012-05-22 15:40:00,8.25,8.26,8.24,8.26,418100.0,7.2144,7.2232,7.2057,7.2232,418100.0
2012-05-22 15:45:00,8.26,8.26,8.23,8.25,406000.0,7.2232,7.2232,7.197,7.2144,406000.0
2012-05-22 15:50:00,8.25,8.26,8.24,8.26,149600.0,7.2144,7.2232,7.2057,7.2232,149600.0
2012-05-22 15:55:00,8.26,8.28,8.24,8.28,558200.0,7.2232,7.2407,7.2057,7.2407,558200.0
2012-05-23 09:30:00,8.24,8.26,8.19,8.24,145900.0,7.2057,7.2232,7.162,7.2057,145900.0
2012-05-23 09:35:00,8.24,8.28,8.22,8.26,155300.0,7.2057,7.2407,7.1882,7.2232,155300.0
2012-05-23 09:40:00,8.25,8.27,8.23,8.23,118600.0,7.2144,7.2319,7.197,7.197,118600.0
2012-05-23 09:45:00,8.23,8.25,8.18,8.19,207500.0,7.197,7.2144,7.1532,7.162,207500.0
2012-05-23 09:50:00,8.19,8.22,8.18,8.21,33800.0,7.162,7.1882,7.1532,7.1795,33800.0
2012-05-23 09:55:00,8.22,8.24,8.21,8.22,88300.0,7.1882,7.2057,7.1795,7.1882,88300.0
2012-05-23 10:00:00,8.23,8.26,8.22,8.22,46400.0,7.197,7.2232,7.1882,7.1882,46400.0
2012-05-23 10:05:00,8.22,8.23,8.22,8.22,17600.0,7.1882,7.197,7.1882,7.1882,17600.0
2012-05-23 10:10:00,8.23,8.25,8.21,8.23,202100.0,7.197,7.2144,7.1795,7.197,202100.0
2012-05-23 10:15:00,8.24,8.25,8.22,8.25,240500.0,7.2057,7.2144,7.1882,7.2144,240500.0
2012-05-23 10:20:00,8.24,8.25,8.21,8.21,186100.0,7.2057,7.2144,7.1795,7.1795,186100.0
2012-05-23 10:25:00,8.22,8.22,8.2,8.22,138400.0,7.1882,7.1882,7.1707,7.1882,138400.0
2012-05-23 10:30:00,8.22,8.23,8.21,8.21,160500.0,7.1882,7.197,7.1795,7.1795,160500.0
2012-05-23 10:35:00,8.21,8.21,8.16,8.16,159100.0,7.1795,7.1795,7.1357,7.1357,159100.0
2012-05-23 10:40:00,8.16,8.17,8.15,8.16,107100.0,7.1357,7.1445,7.127,7.1357,107100.0
2012-05-23 10:45:00,8.16,8.17,8.11,8.13,122400.0,7.1357,7.1445,7.092,7.1095,122400.0
2012-05-23 10:50:00,8.13,8.16,8.12,8.15,87500.0,7.1095,7.1357,7.1008,7.127,87500.0
2012-05-23 10:55:00,8.15,8.16,8.15,8.16,23900.0,7.127,7.1357,7.127,7.1357,23900.0
2012-05-23 11:00:00,8.15,8.15,8.11,8.13,286800.0,7.127,7.127,7.092,7.1095,286800.0
2012-05-23 11:05:00,8.13,8.15,8.13,8.15,44700.0,7.1095,7.127,7.1095,7.127,44700.0
2012-05-23 11:10:00,8.15,8.15,8.12,8.14,187000.0,7.127,7.127,7.1008,7.1183,187000.0
2012-05-23 11:15:00,8.14,8.16,8.13,8.16,43700.0,7.1183,7.1357,7.1095,7.1357,43700.0
2012-05-23 11:20:00,8.16,8.16,8.15,8.16,11100.0,7.1357,7.1357,7.127,7.1357,11100.0
2012-05-23 11:25:00,8.15,8.16,8.13,8.13,114100.0,7.127,7.1357,7.1095,7.1095,114100.0
2012-05-23 11:30:00,8.13,8.17,8.13,8.14,151200.0,7.1095,7.1445,7.1095,7.1183,151200.0
2012-05-23 11:35:00,8.14,8.14,8.12,8.13,126900.0,7.1183,7.1183,7.1008,7.1095,126900.0
2012-05-23 11:40:00,8.13,8.14,8.11,8.11,303100.0,7.1095,7.1183,7.092,7.092,303100.0
2012-05-23 11:45:00,8.11,8.12,8.1,8.1,95600.0,7.092,7.1008,7.0833,7.0833,95600.0
2012-05-23 11:50:00,8.11,8.12,8.1,8.11,49000.0,7.092,7.1008,7.0833,7.092,49000.0
2012-05-23 11:55:00,8.11,8.12,8.07,8.07,256300.0,7.092,7.1008,7.057,7.057,256300.0
2012-05-23 12:00:00,8.08,8.09,8.05,8.06,215100.0,7.0658,7.0745,7.0395,7.0483,215100.0
2012-05-23 12:05:00,8.06,8.08,8.05,8.06,278500.0,7.0483,7.0658,7.0395,7.0483,278500.0
2012-05-23 12:10:00,8.06,8.07,8.06,8.07,28800.0,7.0483,7.057,7.0483,7.057,28800.0
2012-05-23 12:15:00,8.07,8.08,8.06,8.08,134600.0,7.057,7.0658,7.0483,7.0658,134600.0
2012-05-23 12:20:00,8.08,8.08,8.06,8.07,60800.0,7.0658,7.0658,7.0483,7.057,60800.0
2012-05-23 12:25:00,8.07,8.07,8.06,8.07,20200.0,7.057,7.057,7.0483,7.057,20200.0
2012-05-23 12:30:00,8.07,8.1,8.07,8.1,63300.0,7.057,7.0833,7.057,7.0833,63300.0
2012-05-23 12:35:00,8.1,8.11,8.1,8.11,15700.0,7.0833,7.092,7.0833,7.092,15700.0
2012-05-23 12:40:00,8.11,8.13,8.1,8.13,105100.0,7.092,7.1095,7.0833,7.1095,105100.0
2012-05-23 12:45:00,8.13,8.13,8.11,8.12,88200.0,7.1095,7.1095,7.092,7.1008,88200.0
2012-05-23 12:50:00,8.12,8.13,8.12,8.13,60200.0,7.1008,7.1095,7.1008,7.1095,60200.0
2012-05-23 12:55:00,8.13,8.13,8.12,8.13,15700.0,7.1095,7.1095,7.1008,7.1095,15700.0
2012-05-23 13:00:00,8.13,8.16,8.13,8.15,105100.0,7.1095,7.1357,7.1095,7.127,105100.0
2012-05-23 13:05:00,8.14,8.15,8.12,8.12,184700.0,7.1183,7.127,7.1008,7.1008,184700.0
2012-05-23 13:10:00,8.11,8.13,8.11,8.12,345900.0,7.092,7.1095,7.092,7.1008,345900.0
2012-05-23 13:15:00,8.11,8.12,8.1,8.11,288500.0,7.092,7.1008,7.0833,7.092,288500.0
2012-05-23 13:20:00,8.11,8.13,8.11,8.12,235200.0,7.092,7.1095,7.092,7.1008,235200.0
2012-05-23 13:25:00,8.12,8.13,8.1,8.11,282100.0,7.1008,7.1095,7.0833,7.092,282100.0
2012-05-23 13:30:00,8.11,8.13,8.1,8.11,141200.0,7.092,7.1095,7.0833,7.092,141200.0
2012-05-23 13:35:00,8.11,8.13,8.1,8.11,176100.0,7.092,7.1095,7.0833,7.092,176100.0
2012-05-23 13:40:00,8.1,8.14,8.1,8.13,102000.0,7.0833,7.1183,7.0833,7.1095,102000.0
2012-05-23 13:45:00,8.12,8.14,8.12,8.13,49400.0,7.1008,7.1183,7.1008,7.1095,49400.0
2012-05-23 13:50:00,8.14,8.14,8.13,8.13,34100.0,7.1183,7.1183,7.1095,7.1095,34100.0
2012-05-23 13:55:00,8.13,8.15,8.12,8.15,47100.0,7.1095,7.127,7.1008,7.127,47100.0
2012-05-23 14:00:00,8.15,8.15,8.14,8.14,177100.0,7.127,7.127,7.1183,7.1183,177100.0
2012-05-23 14:05:00,8.14,8.15,8.14,8.15,21300.0,7.1183,7.127,7.1183,7.127,21300.0
2012-05-23 14:10:00,8.14,8.14,8.13,8.13,69500.0,7.1183,7.1183,7.1095,7.1095,69500.0
2012-05-23 14:15:00,8.13,8.14,8.13,8.14,11300.0,7.1095,7.1183,7.1095,7.1183,11300.0
2012-05-23 14:20:00,8.13,8.14,8.11,8.12,83100.0,7.1095,7.1183,7.092,7.1008,83100.0
2012-05-23 14:25:00,8.11,8.13,8.11,8.13,48300.0,7.092,7.1095,7.092,7.1095,48300.0
2012-05-23 14:30:00,8.12,8.13,8.12,8.12,31600.0,7.1008,7.1095,7.1008,7.1008,31600.0
2012-05-23 14:35:00,8.13,8.16,8.13,8.14,192200.0,7.1095,7.1357,7.1095,7.1183,192200.0
2012-05-23 14:40:00,8.14,8.2,8.14,8.17,230400.0,7.1183,7.1707,7.1183,7.1445,230400.0
2012-05-23 14:45:00,8.18,8.22,8.18,8.22,438900.0,7.1532,7.1882,7.1532,7.1882,438900.0
2012-05-23 14:50:00,8.21,8.25,8.21,8.25,86100.0,7.1795,7.2144,7.1795,7.2144,86100.0
2012-05-23 14:55:00,8.25,8.27,8.24,8.27,113800.0,7.2144,7.2319,7.2057,7.2319,113800.0
2012-05-23 15:00:00,8.27,8.29,8.26,8.29,158500.0,7.2319,7.2494,7.2232,7.2494,158500.0
2012-05-23 15:05:00,8.29,8.29,8.25,8.27,309000.0,7.2494,7.2494,7.2144,7.2319,309000.0
2012-05-23 15:10:00,8.28,8.28,8.27,8.28,45800.0,7.2407,7.2407,7.2319,7.2407,45800.0
2012-05-23 15:15:00,8.28,8.3,8.27,8.28,465900.0,7.2407,7.2582,7.2319,7.2407,465900.0
2012-05-23 15:20:00,8.28,8.29,8.27,8.28,145500.0,7.2407,7.2494,7.2319,7.2407,145500.0
2012-05-23 15:25:00,8.28,8.29,8.28,8.29,42900.0,7.2407,7.2494,7.2407,7.2494,42900.0
2012-05-23 15:30:00,8.29,8.32,8.28,8.32,149300.0,7.2494,7.2757,7.2407,7.2757,149300.0
2012-05-23 15:35:00,8.32,8.35,8.32,8.35,195900.0,7.2757,7.3019,7.2757,7.3019,195900.0
2012-05-23 15:40:00,8.34,8.37,8.33,8.37,247400.0,7.2931,7.3194,7.2844,7.3194,247400.0
2012-05-23 15:45:00,8.37,8.37,8.34,8.36,327900.0,7.3194,7.3194,7.2931,7.3106,327900.0
2012-05-23 15:50:00,8.36,8.36,8.32,8.34,190200.0,7.3106,7.3106,7.2757,7.2931,190200.0
2012-05-23 15:55:00,8.34,8.36,8.32,8.35,493500.0,7.2931,7.3106,7.2757,7.3019,493500.0
2012-05-24 09:30:00,8.4,8.55,8.37,8.55,1215600.0,7.3456,7.4768,7.3194,7.4768,1215600.0
2012-05-24 09:35:00,8.54,8.6,8.54,8.57,336300.0,7.468,7.5205,7.468,7.4943,336300.0
2012-05-24 09:40:00,8.57,8.62,8.56,8.62,397900.0,7.4943,7.538,7.4855,7.538,397900.0
2012-05-24 09:45:00,8.61,8.63,8.57,8.57,344800.0,7.5293,7.5467,7.4943,7.4943,344800.0
2012-05-24 09:50:00,8.57,8.59,8.54,8.56,606400.0,7.4943,7.5118,7.468,7.4855,606400.0
2012-05-24 09:55:00,8.55,8.59,8.53,8.58,435900.0,7.4768,7.5118,7.4593,7.503,435900.0
2012-05-24 10:00:00,8.58,8.59,8.53,8.58,164500.0,7.503,7.5118,7.4593,7.503,164500.0
2012-05-24 10:05:00,8.58,8.59,8.57,8.58,315700.0,7.503,7.5118,7.4943,7.503,315700.0
2012-05-24 10:10:00,8.58,8.61,8.57,8.59,495600.0,7.503,7.5293,7.4943,7.5118,495600.0
2012-05-24 10:15:00,8.58,8.61,8.58,8.61,213600.0,7.503,7.5293,7.503,7.5293,213600.0
2012-05-24 10:20:00,8.61,8.62,8.6,8.62,70200.0,7.5293,7.538,7.5205,7.538,70200.0
2012-05-24 10:25:00,8.62,8.69,8.61,8.69,439100.0,7.538,7.5992,7.5293,7.5992,439100.0
2012-05-24 10:30:00,8.69,8.73,8.68,8.73,316200.0,7.5992,7.6342,7.5905,7.6342,316200.0
2012-05-24 10:35:00,8.73,8.75,8.72,8.75,207800.0,7.6342,7.6517,7.6254,7.6517,207800.0
2012-05-24 10:40:00,8.75,8.85,8.74,8.8,833300.0,7.6517,7.7391,7.6429,7.6954,833300.0
2012-05-24 10:45:00,8.8,8.81,8.75,8.75,221300.0,7.6954,7.7042,7.6517,7.6517,221300.0
2012-05-24 10:50:00,8.76,8.77,8.75,8.76,245800.0,7.6604,7.6692,7.6517,7.6604,245800.0
2012-05-24 10:55:00,8.76,8.79,8.74,8.76,365300.0,7.6604,7.6867,7.6429,7.6604,365300.0
2012-05-24 11:00:00,8.75,8.76,8.74,8.74,250800.0,7.6517,7.6604,7.6429,7.6429,250800.0
2012-05-24 11:05:00,8.74,8.77,8.74,8.75,106900.0,7.6429,7.6692,7.6429,7.6517,106900.0
2012-05-24 11:10:00,8.75,8.78,8.75,8.77,176700.0,7.6517,7.6779,7.6517,7.6692,176700.0
2012-05-24 11:15:00,8.76,8.8,8.76,8.79,234900.0,7.6604,7.6954,7.6604,7.6867,234900.0
2012-05-24 11:20:00,8.79,8.8,8.78,8.79,111900.0,7.6867,7.6954,7.6779,7.6867,111900.0
2012-05-24 11:25:00,8.79,8.8,8.77,8.78,90200.0,7.6867,7.6954,7.6692,7.6779,90200.0
2012-05-24 11:30:00,8.78,8.79,8.72,8.74,164400.0,7.6779,7.6867,7.6254,7.6429,164400.0
2012-05-24 11:35:00,8.74,8.74,8.73,8.73,72100.0,7.6429,7.6429,7.6342,7.6342,72100.0
2012-05-24 11:40:00,8.74,8.74,8.7,8.7,173100.0,7.6429,7.6429,7.608,7.608,173100.0
2012-05-24 11:45:00,8.71,8.72,8.68,8.72,229400.0,7.6167,7.6254,7.5905,7.6254,229400.0
2012-05-24 11:50:00,8.72,8.72,8.71,8.72,41800.0,7.6254,7.6254,7.6167,7.6254,41800.0
2012-05-24 11:55:00,8.72,8.74,8.71,8.73,130000.0,7.6254,7.6429,7.6167,7.6342,130000.0
2012-05-24 12:00:00,8.74,8.74,8.67,8.68,137700.0,7.6429,7.6429,7.5817,7.5905,137700.0
2012-05-24 12:05:00,8.68,8.69,8.68,8.68,10100.0,7.5905,7.5992,7.5905,7.5905,10100.0
2012-05-24 12:10:00,8.68,8.7,8.68,8.68,230800.0,7.5905,7.608,7.5905,7.5905,230800.0
2012-05-24 12:15:00,8.68,8.69,8.67,8.68,135500.0,7.5905,7.5992,7.5817,7.5905,135500.0
2012-05-24 12:20:00,8.68,8.69,8.68,8.68,25400.0,7.5905,7.5992,7.5905,7.5905,25400.0
2012-05-24 12:25:00,8.68,8.69,8.67,8.69,152500.0,7.5905,7.5992,7.5817,7.5992,152500.0
2012-05-24 12:30:00,8.69,8.7,8.69,8.69,54700.0,7.5992,7.608,7.5992,7.5992,54700.0
2012-05-24 12:35:00,8.69,8.7,8.69,8.69,80400.0,7.5992,7.608,7.5992,7.5992,80400.0
2012-05-24 12:40:00,8.69,8.71,8.69,8.71,103200.0,7.5992,7.6167,7.5992,7.6167,103200.0
2012-05-24 12:45:00,8.7,8.71,8.7,8.71,57800.0,7.608,7.6167,7.608,7.6167,57800.0
2012-05-24 12:50:00,8.71,8.71,8.7,8.71,55400.0,7.6167,7.6167,7.608,7.6167,55400.0
2012-05-24 12:55:00,8.7,8.71,8.7,8.7,20200.0,7.608,7.6167,7.608,7.608,20200.0
2012-05-24 13:00:00,8.7,8.73,8.69,8.72,193300.0,7.608,7.6342,7.5992,7.6254,193300.0
2012-05-24 13:05:00,8.72,8.73,8.72,8.72,28500.0,7.6254,7.6342,7.6254,7.6254,28500.0
2012-05-24 13:10:00,8.72,8.74,8.72,8.72,60500.0,7.6254,7.6429,7.6254,7.6254,60500.0
2012-05-24 13:15:00,8.72,8.75,8.72,8.75,185400.0,7.6254,7.6517,7.6254,7.6517,185400.0
2012-05-24 13:20:00,8.74,8.76,8.74,8.76,57400.0,7.6429,7.6604,7.6429,7.6604,57400.0
2012-05-24 13:25:00,8.76,8.76,8.72,8.72,112500.0,7.6604,7.6604,7.6254,7.6254,112500.0
2012-05-24 13:30:00,8.72,8.73,8.71,8.72,117700.0,7.6254,7.6342,7.6167,7.6254,117700.0
2012-05-24 13:35:00,8.71,8.72,8.71,8.71,31500.0,7.6167,7.6254,7.6167,7.6167,31500.0
2012-05-24 13:40:00,8.71,8.72,8.71,8.71,19700.0,7.6167,7.6254,7.6167,7.6167,19700.0
2012-05-24 13:45:00,8.72,8.72,8.69,8.7,91400.0,7.6254,7.6254,7.5992,7.608,91400.0
2012-05-24 13:50:00,8.7,8.7,8.67,8.68,73300.0,7.608,7.608,7.5817,7.5905,73300.0
2012-05-24 13:55:00,8.67,8.68,8.66,8.66,42100.0,7.5817,7.5905,7.573,7.573,42100.0
2012-05-24 14:00:00,8.66,8.7,8.65,8.7,172000.0,7.573,7.608,7.5642,7.608,172000.0
2012-05-24 14:05:00,8.7,8.7,8.68,8.69,110800.0,7.608,7.608,7.5905,7.5992,110800.0
2012-05-24 14:10:00,8.69,8.69,8.66,8.68,177500.0,7.5992,7.5992,7.573,7.5905,177500.0
2012-05-24 14:15:00,8.68,8.7,8.67,8.68,71100.0,7.5905,7.608,7.5817,7.5905,71100.0
2012-05-24 14:20:00,8.69,8.69,8.68,8.69,28900.0,7.5992,7.5992,7.5905,7.5992,28900.0
2012-05-24 14:25:00,8.69,8.69,8.68,8.69,39200.0,7.5992,7.5992,7.5905,7.5992,39200.0
2012-05-24 14:30:00,8.69,8.7,8.68,8.69,180400.0,7.5992,7.608,7.5905,7.5992,180400.0
2012-05-24 14:35:00,8.7,8.71,8.69,8.71,57400.0,7.608,7.6167,7.5992,7.6167,57400.0
2012-05-24 14:40:00,8.71,8.72,8.69,8.7,202100.0,7.6167,7.6254,7.5992,7.608,202100.0
2012-05-24 14:45:00,8.7,8.72,8.7,8.71,155400.0,7.608,7.6254,7.608,7.6167,155400.0
2012-05-24 14:50:00,8.72,8.72,8.7,8.71,84000.0,7.6254,7.6254,7.608,7.6167,84000.0
2012-05-24 14:55:00,8.71,8.72,8.7,8.72,109000.0,7.6167,7.6254,7.608,7.6254,109000.0
2012-05-24 15:00:00,8.71,8.75,8.71,8.74,118800.0,7.6167,7.6517,7.6167,7.6429,118800.0
2012-05-24 15:05:00,8.75,8.75,8.73,8.73,119000.0,7.6517,7.6517,7.6342,7.6342,119000.0
2012-05-24 15:10:00,8.74,8.74,8.73,8.74,29300.0,7.6429,7.6429,7.6342,7.6429,29300.0
2012-05-24 15:15:00,8.74,8.74,8.73,8.73,23100.0,7.6429,7.6429,7.6342,7.6342,23100.0
2012-05-24 15:20:00,8.73,8.75,8.73,8.75,84800.0,7.6342,7.6517,7.6342,7.6517,84800.0
2012-05-24 15:25:00,8.75,8.8,8.74,8.79,476900.0,7.6517,7.6954,7.6429,7.6867,476900.0
2012-05-24 15:30:00,8.78,8.79,8.75,8.75,161700.0,7.6779,7.6867,7.6517,7.6517,161700.0
2012-05-24 15:35:00,8.75,8.76,8.73,8.73,125500.0,7.6517,7.6604,7.6342,7.6342,125500.0
2012-05-24 15:40:00,8.74,8.75,8.71,8.73,278600.0,7.6429,7.6517,7.6167,7.6342,278600.0
2012-05-24 15:45:00,8.72,8.75,8.72,8.73,269100.0,7.6254,7.6517,7.6254,7.6342,269100.0
2012-05-24 15:50:00,8.73,8.75,8.71,8.73,357800.0,7.6342,7.6517,7.6167,7.6342,357800.0
2012-05-24 15:55:00,8.74,8.74,8.73,8.73,305900.0,7.6429,7.6429,7.6342,7.6342,305900.0
2012-05-25 09:30:00,8.83,8.83,8.76,8.8,185100.0,7.7216,7.7216,7.6604,7.6954,185100.0
2012-05-25 09:35:00,8.79,8.83,8.74,8.79,285800.0,7.6867,7.7216,7.6429,7.6867,285800.0
2012-05-25 09:40:00,8.78,8.79,8.72,8.72,155700.0,7.6779,7.6867,7.6254,7.6254,155700.0
2012-05-25 09:45:00,8.72,8.73,8.7,8.71,87800.0,7.6254,7.6342,7.608,7.6167,87800.0
2012-05-25 09:50:00,8.71,8.76,8.7,8.75,157900.0,7.6167,7.6604,7.608,7.6517,157900.0
2012-05-25 09:55:00,8.75,8.79,8.72,8.73,108700.0,7.6517,7.6867,7.6254,7.6342,108700.0
2012-05-25 10:00:00,8.73,8.77,8.72,8.76,70600.0,7.6342,7.6692,7.6254,7.6604,70600.0
2012-05-25 10:05:00,8.76,8.8,8.76,8.77,144600.0,7.6604,7.6954,7.6604,7.6692,144600.0
2012-05-25 10:10:00,8.77,8.77,8.75,8.76,69100.0,7.6692,7.6692,7.6517,7.6604,69100.0
2012-05-25 10:15:00,8.76,8.79,8.74,8.79,97700.0,7.6604,7.6867,7.6429,7.6867,97700.0
2012-05-25 10:20:00,8.78,8.8,8.78,8.79,88900.0,7.6779,7.6954,7.6779,7.6867,88900.0
2012-05-25 10:25:00,8.79,8.8,8.75,8.76,184600.0,7.6867,7.6954,7.6517,7.6604,184600.0
2012-05-25 10:30:00,8.76,8.8,8.76,8.78,248200.0,7.6604,7.6954,7.6604,7.6779,248200.0
2012-05-25 10:35:00,8.77,8.79,8.77,8.79,104100.0,7.6692,7.6867,7.6692,7.6867,104100.0
2012-05-25 10:40:00,8.78,8.79,8.77,8.79,121400.0,7.6779,7.6867,7.6692,7.6867,121400.0
2012-05-25 10:45:00,8.79,8.83,8.78,8.79,165600.0,7.6867,7.7216,7.6779,7.6867,165600.0
2012-05-25 10:50:00,8.79,8.81,8.78,8.81,98800.0,7.6867,7.7042,7.6779,7.7042,98800.0
2012-05-25 10:55:00,8.8,8.83,8.8,8.81,66400.0,7.6954,7.7216,7.6954,7.7042,66400.0
2012-05-25 11:00:00,8.81,8.84,8.81,8.83,112200.0,7.7042,7.7304,7.7042,7.7216,112200.0
2012-05-25 11:05:00,8.82,8.84,8.82,8.84,68700.0,7.7129,7.7304,7.7129,7.7304,68700.0
2012-05-25 11:10:00,8.84,8.84,8.82,8.83,74700.0,7.7304,7.7304,7.7129,7.7216,74700.0
2012-05-25 11:15:00,8.83,8.83,8.82,8.82,34400.0,7.7216,7.7216,7.7129,7.7129,34400.0
2012-05-25 11:20:00,8.82,8.83,8.81,8.83,113800.0,7.7129,7.7216,7.7042,7.7216,113800.0
2012-05-25 11:25:00,8.82,8.83,8.82,8.83,78800.0,7.7129,7.7216,7.7129,7.7216,78800.0
2012-05-25 11:30:00,8.82,8.83,8.79,8.79,160700.0,7.7129,7.7216,7.6867,7.6867,160700.0
2012-05-25 11:35:00,8.8,8.8,8.78,8.78,103200.0,7.6954,7.6954,7.6779,7.6779,103200.0
2012-05-25 11:40:00,8.78,8.79,8.78,8.78,25100.0,7.6779,7.6867,7.6779,7.6779,25100.0
2012-05-25 11:45:00,8.78,8.79,8.78,8.79,20400.0,7.6779,7.6867,7.6779,7.6867,20400.0
2012-05-25 11:50:00,8.78,8.82,8.78,8.82,92000.0,7.6779,7.7129,7.6779,7.7129,92000.0
2012-05-25 11:55:00,8.82,8.83,8.81,8.83,35000.0,7.7129,7.7216,7.7042,7.7216,35000.0
2012-05-25 12:00:00,8.82,8.83,8.81,8.81,108000.0,7.7129,7.7216,7.7042,7.7042,108000.0
2012-05-25 12:05:00,8.81,8.82,8.8,8.81,47400.0,7.7042,7.7129,7.6954,7.7042,47400.0
2012-05-25 12:10:00,8.8,8.81,8.8,8.8,16000.0,7.6954,7.7042,7.6954,7.6954,16000.0
2012-05-25 12:15:00,8.81,8.83,8.8,8.82,141000.0,7.7042,7.7216,7.6954,7.7129,141000.0
2012-05-25 12:20:00,8.81,8.82,8.81,8.82,32100.0,7.7042,7.7129,7.7042,7.7129,32100.0
2012-05-25 12:25:00,8.81,8.82,8.8,8.8,20700.0,7.7042,7.7129,7.6954,7.6954,20700.0
2012-05-25 12:30:00,8.8,8.82,8.8,8.81,27800.0,7.6954,7.7129,7.6954,7.7042,27800.0
2012-05-25 12:35:00,8.82,8.84,8.81,8.84,104500.0,7.7129,7.7304,7.7042,7.7304,104500.0
2012-05-25 12:40:00,8.84,8.84,8.82,8.83,71200.0,7.7304,7.7304,7.7129,7.7216,71200.0
2012-05-25 12:45:00,8.83,8.83,8.79,8.81,205500.0,7.7216,7.7216,7.6867,7.7042,205500.0
2012-05-25 12:50:00,8.81,8.85,8.81,8.84,74200.0,7.7042,7.7391,7.7042,7.7304,74200.0
2012-05-25 12:55:00,8.84,8.84,8.83,8.83,14700.0,7.7304,7.7304,7.7216,7.7216,14700.0
2012-05-25 13:00:00,8.83,8.84,8.82,8.82,34100.0,7.7216,7.7304,7.7129,7.7129,34100.0
2012-05-25 13:05:00,8.83,8.83,8.82,8.82,50900.0,7.7216,7.7216,7.7129,7.7129,50900.0
2012-05-25 13:10:00,8.82,8.83,8.82,8.82,14200.0,7.7129,7.7216,7.7129,7.7129,14200.0
2012-05-25 13:15:00,8.82,8.83,8.82,8.83,12700.0,7.7129,7.7216,7.7129,7.7216,12700.0
2012-05-25 13:20:00,8.83,8.85,8.82,8.85,56900.0,7.7216,7.7391,7.7129,7.7391,56900.0
2012-05-25 13:25:00,8.85,8.85,8.84,8.84,40600.0,7.7391,7.7391,7.7304,7.7304,40600.0
2012-05-25 13:30:00,8.84,8.85,8.83,8.84,58900.0,7.7304,7.7391,7.7216,7.7304,58900.0
2012-05-25 13:35:00,8.83,8.84,8.83,8.84,20500.0,7.7216,7.7304,7.7216,7.7304,20500.0
2012-05-25 13:40:00,8.84,8.84,8.83,8.84,12600.0,7.7304,7.7304,7.7216,7.7304,12600.0
2012-05-25 13:45:00,8.84,8.84,8.82,8.82,96100.0,7.7304,7.7304,7.7129,7.7129,96100.0
2012-05-25 13:50:00,8.82,8.83,8.81,8.81,48000.0,7.7129,7.7216,7.7042,7.7042,48000.0
2012-05-25 13:55:00,8.81,8.82,8.79,8.79,70200.0,7.7042,7.7129,7.6867,7.6867,70200.0
2012-05-25 14:00:00,8.79,8.8,8.78,8.78,51000.0,7.6867,7.6954,7.6779,7.6779,51000.0
2012-05-25 14:05:00,8.78,8.79,8.78,8.78,39400.0,7.6779,7.6867,7.6779,7.6779,39400.0
2012-05-25 14:10:00,8.78,8.79,8.78,8.78,30300.0,7.6779,7.6867,7.6779,7.6779,30300.0
2012-05-25 14:15:00,8.78,8.79,8.75,8.75,131500.0,7.6779,7.6867,7.6517,7.6517,131500.0
2012-05-25 14:20:00,8.75,8.76,8.72,8.72,272500.0,7.6517,7.6604,7.6254,7.6254,272500.0
2012-05-25 14:25:00,8.73,8.73,8.71,8.71,170100.0,7.6342,7.6342,7.6167,7.6167,170100.0
2012-05-25 14:30:00,8.72,8.73,8.71,8.72,124100.0,7.6254,7.6342,7.6167,7.6254,124100.0
2012-05-25 14:35:00,8.72,8.73,8.7,8.71,87100.0,7.6254,7.6342,7.608,7.6167,87100.0
2012-05-25 14:40:00,8.7,8.71,8.7,8.7,51600.0,7.608,7.6167,7.608,7.608,51600.0
2012-05-25 14:45:00,8.7,8.72,8.69,8.71,243000.0,7.608,7.6254,7.5992,7.6167,243000.0
2012-05-25 14:50:00,8.71,8.72,8.7,8.71,79000.0,7.6167,7.6254,7.608,7.6167,79000.0
2012-05-25 14:55:00,8.71,8.71,8.7,8.7,87500.0,7.6167,7.6167,7.608,7.608,87500.0
2012-05-25 15:00:00,8.7,8.73,8.7,8.72,56100.0,7.608,7.6342,7.608,7.6254,56100.0
2012-05-25 15:05:00,8.73,8.74,8.72,8.73,132100.0,7.6342,7.6429,7.6254,7.6342,132100.0
2012-05-25 15:10:00,8.73,8.74,8.73,8.73,61400.0,7.6342,7.6429,7.6342,7.6342,61400.0
2012-05-25 15:15:00,8.73,8.76,8.73,8.76,146300.0,7.6342,7.6604,7.6342,7.6604,146300.0
2012-05-25 15:20:00,8.76,8.76,8.74,8.74,104200.0,7.6604,7.6604,7.6429,7.6429,104200.0
2012-05-25 15:25:00,8.74,8.78,8.74,8.78,135700.0,7.6429,7.6779,7.6429,7.6779,135700.0
2012-05-25 15:30:00,8.78,8.79,8.77,8.79,151900.0,7.6779,7.6867,7.6692,7.6867,151900.0
2012-05-25 15:35:00,8.79,8.8,8.76,8.78,266400.0,7.6867,7.6954,7.6604,7.6779,266400.0
2012-05-25 15:40:00,8.77,8.8,8.77,8.8,96600.0,7.6692,7.6954,7.6692,7.6954,96600.0
2012-05-25 15:45:00,8.79,8.8,8.77,8.8,307600.0,7.6867,7.6954,7.6692,7.6954,307600.0
2012-05-25 15:50:00,8.8,8.8,8.76,8.77,147200.0,7.6954,7.6954,7.6604,7.6692,147200.0
2012-05-25 15:55:00,8.77,8.78,8.76,8.77,231900.0,7.6692,7.6779,7.6604,7.6692,231900.0
2012-05-29 09:30:00,8.86,8.88,8.82,8.88,147300.0,7.7479,7.7654,7.7129,7.7654,147300.0
2012-05-29 09:35:00,8.88,8.93,8.88,8.88,124500.0,7.7654,7.8091,7.7654,7.7654,124500.0
2012-05-29 09:40:00,8.88,8.92,8.87,8.92,104600.0,7.7654,7.8003,7.7566,7.8003,104600.0
2012-05-29 09:45:00,8.92,8.97,8.91,8.95,112700.0,7.8003,7.8441,7.7916,7.8266,112700.0
2012-05-29 09:50:00,8.94,8.96,8.93,8.93,79200.0,7.8178,7.8353,7.8091,7.8091,79200.0
2012-05-29 09:55:00,8.93,8.93,8.9,8.9,39300.0,7.8091,7.8091,7.7829,7.7829,39300.0
2012-05-29 10:00:00,8.9,8.91,8.88,8.9,107700.0,7.7829,7.7916,7.7654,7.7829,107700.0
2012-05-29 10:05:00,8.9,8.92,8.89,8.92,59200.0,7.7829,7.8003,7.7741,7.8003,59200.0
2012-05-29 10:10:00,8.91,8.93,8.87,8.93,143000.0,7.7916,7.8091,7.7566,7.8091,143000.0
2012-05-29 10:15:00,8.92,8.94,8.92,8.94,155200.0,7.8003,7.8178,7.8003,7.8178,155200.0
2012-05-29 10:20:00,8.93,8.94,8.92,8.93,102700.0,7.8091,7.8178,7.8003,7.8091,102700.0
2012-05-29 10:25:00,8.93,8.93,8.91,8.91,33100.0,7.8091,7.8091,7.7916,7.7916,33100.0
2012-05-29 10:30:00,8.92,8.93,8.91,8.91,84200.0,7.8003,7.8091,7.7916,7.7916,84200.0
2012-05-29 10:35:00,8.92,8.92,8.9,8.9,71700.0,7.8003,7.8003,7.7829,7.7829,71700.0
2012-05-29 10:40:00,8.91,8.91,8.89,8.9,87100.0,7.7916,7.7916,7.7741,7.7829,87100.0
2012-05-29 10:45:00,8.91,8.91,8.89,8.89,37600.0,7.7916,7.7916,7.7741,7.7741,37600.0
2012-05-29 10:50:00,8.89,8.9,8.89,8.89,42500.0,7.7741,7.7829,7.7741,7.7741,42500.0
2012-05-29 10:55:00,8.9,8.9,8.86,8.86,73800.0,7.7829,7.7829,7.7479,7.7479,73800.0
2012-05-29 11:00:00,8.87,8.9,8.86,8.9,184600.0,7.7566,7.7829,7.7479,7.7829,184600.0
2012-05-29 11:05:00,8.89,8.9,8.88,8.89,99600.0,7.7741,7.7829,7.7654,7.7741,99600.0
2012-05-29 11:10:00,8.89,8.9,8.88,8.89,68300.0,7.7741,7.7829,7.7654,7.7741,68300.0
2012-05-29 11:15:00,8.89,8.91,8.89,8.91,102800.0,7.7741,7.7916,7.7741,7.7916,102800.0
2012-05-29 11:20:00,8.91,8.91,8.89,8.89,58000.0,7.7916,7.7916,7.7741,7.7741,58000.0
2012-05-29 11:25:00,8.89,8.9,8.89,8.89,28300.0,7.7741,7.7829,7.7741,7.7741,28300.0
2012-05-29 11:30:00,8.89,8.91,8.88,8.88,94800.0,7.7741,7.7916,7.7654,7.7654,94800.0
2012-05-29 11:35:00,8.88,8.89,8.87,8.88,64100.0,7.7654,7.7741,7.7566,7.7654,64100.0
2012-05-29 11:40:00,8.88,8.89,8.87,8.87,63600.0,7.7654,7.7741,7.7566,7.7566,63600.0
2012-05-29 11:45:00,8.87,8.88,8.86,8.86,26700.0,7.7566,7.7654,7.7479,7.7479,26700.0
2012-05-29 11:50:00,8.86,8.87,8.86,8.87,31000.0,7.7479,7.7566,7.7479,7.7566,31000.0
2012-05-29 11:55:00,8.87,8.87,8.86,8.86,15100.0,7.7566,7.7566,7.7479,7.7479,15100.0
2012-05-29 12:00:00,8.86,8.88,8.85,8.87,99600.0,7.7479,7.7654,7.7391,7.7566,99600.0
2012-05-29 12:05:00,8.87,8.88,8.86,8.87,72500.0,7.7566,7.7654,7.7479,7.7566,72500.0
2012-05-29 12:10:00,8.88,8.88,8.85,8.86,90700.0,7.7654,7.7654,7.7391,7.7479,90700.0
2012-05-29 12:15:00,8.85,8.88,8.85,8.88,81900.0,7.7391,7.7654,7.7391,7.7654,81900.0
2012-05-29 12:20:00,8.88,8.88,8.87,8.88,25800.0,7.7654,7.7654,7.7566,7.7654,25800.0
2012-05-29 12:25:00,8.88,8.88,8.87,8.88,46400.0,7.7654,7.7654,7.7566,7.7654,46400.0
2012-05-29 12:30:00,8.88,8.88,8.86,8.87,50500.0,7.7654,7.7654,7.7479,7.7566,50500.0
2012-05-29 12:35:00,8.87,8.88,8.86,8.88,43300.0,7.7566,7.7654,7.7479,7.7654,43300.0
2012-05-29 12:40:00,8.88,8.88,8.87,8.88,12900.0,7.7654,7.7654,7.7566,7.7654,12900.0
2012-05-29 12:45:00,8.88,8.89,8.87,8.89,149100.0,7.7654,7.7741,7.7566,7.7741,149100.0
2012-05-29 12:50:00,8.89,8.89,8.88,8.89,9200.0,7.7741,7.7741,7.7654,7.7741,9200.0
2012-05-29 12:55:00,8.88,8.89,8.87,8.87,59600.0,7.7654,7.7741,7.7566,7.7566,59600.0
2012-05-29 13:00:00,8.88,8.88,8.87,8.88,30300.0,7.7654,7.7654,7.7566,7.7654,30300.0
2012-05-29 13:05:00,8.88,8.88,8.87,8.87,15100.0,7.7654,7.7654,7.7566,7.7566,15100.0
2012-05-29 13:10:00,8.88,8.88,8.87,8.88,16100.0,7.7654,7.7654,7.7566,7.7654,16100.0
2012-05-29 13:15:00,8.87,8.88,8.87,8.87,11600.0,7.7566,7.7654,7.7566,7.7566,11600.0
2012-05-29 13:20:00,8.87,8.88,8.87,8.87,23600.0,7.7566,7.7654,7.7566,7.7566,23600.0
2012-05-29 13:25:00,8.88,8.88,8.87,8.87,11400.0,7.7654,7.7654,7.7566,7.7566,11400.0
2012-05-29 13:30:00,8.87,8.88,8.87,8.87,56600.0,7.7566,7.7654,7.7566,7.7566,56600.0
2012-05-29 13:35:00,8.87,8.88,8.87,8.88,18100.0,7.7566,7.7654,7.7566,7.7654,18100.0
2012-05-29 13:40:00,8.88,8.91,8.87,8.91,109600.0,7.7654,7.7916,7.7566,7.7916,109600.0
2012-05-29 13:45:00,8.91,8.93,8.9,8.91,184900.0,7.7916,7.8091,7.7829,7.7916,184900.0
2012-05-29 13:50:00,8.91,8.92,8.91,8.91,9300.0,7.7916,7.8003,7.7916,7.7916,9300.0
2012-05-29 13:55:00,8.92,8.93,8.91,8.92,66900.0,7.8003,7.8091,7.7916,7.8003,66900.0
2012-05-29 14:00:00,8.93,8.93,8.92,8.92,19400.0,7.8091,7.8091,7.8003,7.8003,19400.0
2012-05-29 14:05:00,8.93,8.93,8.92,8.92,13200.0,7.8091,7.8091,7.8003,7.8003,13200.0
2012-05-29 14:10:00,8.93,8.95,8.91,8.94,273100.0,7.8091,7.8266,7.7916,7.8178,273100.0
2012-05-29 14:15:00,8.93,8.94,8.91,8.91,101900.0,7.8091,7.8178,7.7916,7.7916,101900.0
2012-05-29 14:20:00,8.91,8.92,8.91,8.91,7700.0,7.7916,7.8003,7.7916,7.7916,7700.0
2012-05-29 14:25:00,8.92,8.92,8.91,8.92,14400.0,7.8003,7.8003,7.7916,7.8003,14400.0
2012-05-29 14:30:00,8.92,8.93,8.92,8.93,58300.0,7.8003,7.8091,7.8003,7.8091,58300.0
2012-05-29 14:35:00,8.93,8.94,8.93,8.94,49300.0,7.8091,7.8178,7.8091,7.8178,49300.0
2012-05-29 14:40:00,8.93,8.94,8.92,8.92,83100.0,7.8091,7.8178,7.8003,7.8003,83100.0
2012-05-29 14:45:00,8.92,8.93,8.92,8.93,10300.0,7.8003,7.8091,7.8003,7.8091,10300.0
2012-05-29 14:50:00,8.92,8.93,8.92,8.93,24300.0,7.8003,7.8091,7.8003,7.8091,24300.0
2012-05-29 14:55:00,8.93,8.93,8.92,8.92,22000.0,7.8091,7.8091,7.8003,7.8003,22000.0
2012-05-29 15:00:00,8.92,8.93,8.92,8.92,15300.0,7.8003,7.8091,7.8003,7.8003,15300.0
2012-05-29 15:05:00,8.92,8.93,8.92,8.92,14200.0,7.8003,7.8091,7.8003,7.8003,14200.0
2012-05-29 15:10:00,8.93,8.96,8.92,8.96,244700.0,7.8091,7.8353,7.8003,7.8353,244700.0
2012-05-29 15:15:00,8.96,8.96,8.94,8.94,76300.0,7.8353,7.8353,7.8178,7.8178,76300.0
2012-05-29 15:20:00,8.95,8.96,8.94,8.95,124300.0,7.8266,7.8353,7.8178,7.8266,124300.0
2012-05-29 15:25:00,8.95,8.96,8.94,8.96,110400.0,7.8266,7.8353,7.8178,7.8353,110400.0
2012-05-29 15:30:00,8.95,8.96,8.93,8.95,214000.0,7.8266,7.8353,7.8091,7.8266,214000.0
2012-05-29 15:35:00,8.95,8.96,8.94,8.96,40600.0,7.8266,7.8353,7.8178,7.8353,40600.0
2012-05-29 15:40:00,8.96,8.96,8.95,8.96,60300.0,7.8353,7.8353,7.8266,7.8353,60300.0
2012-05-29 15:45:00,8.96,8.97,8.95,8.95,351200.0,7.8353,7.8441,7.8266,7.8266,351200.0
2012-05-29 15:50:00,8.95,8.96,8.95,8.96,46700.0,7.8266,7.8353,7.8266,7.8353,46700.0
2012-05-29 15:55:00,8.96,8.96,8.94,8.95,288000.0,7.8353,7.8353,7.8178,7.8266,288000.0
2012-05-30 09:30:00,8.85,8.94,8.82,8.88,277000.0,7.7391,7.8178,7.7129,7.7654,277000.0
2012-05-30 09:35:00,8.87,8.91,8.86,8.9,131600.0,7.7566,7.7916,7.7479,7.7829,131600.0
2012-05-30 09:40:00,8.89,8.89,8.82,8.85,170800.0,7.7741,7.7741,7.7129,7.7391,170800.0
2012-05-30 09:45:00,8.84,8.85,8.83,8.84,70800.0,7.7304,7.7391,7.7216,7.7304,70800.0
2012-05-30 09:50:00,8.84,8.86,8.83,8.85,54300.0,7.7304,7.7479,7.7216,7.7391,54300.0
2012-05-30 09:55:00,8.85,8.88,8.85,8.86,59600.0,7.7391,7.7654,7.7391,7.7479,59600.0
2012-05-30 10:00:00,8.87,8.88,8.82,8.85,147800.0,7.7566,7.7654,7.7129,7.7391,147800.0
2012-05-30 10:05:00,8.85,8.86,8.83,8.84,110200.0,7.7391,7.7479,7.7216,7.7304,110200.0
2012-05-30 10:10:00,8.83,8.83,8.81,8.82,53200.0,7.7216,7.7216,7.7042,7.7129,53200.0
2012-05-30 10:15:00,8.81,8.82,8.76,8.78,177200.0,7.7042,7.7129,7.6604,7.6779,177200.0
2012-05-30 10:20:00,8.77,8.79,8.76,8.79,62900.0,7.6692,7.6867,7.6604,7.6867,62900.0
2012-05-30 10:25:00,8.79,8.82,8.79,8.81,106300.0,7.6867,7.7129,7.6867,7.7042,106300.0
2012-05-30 10:30:00,8.81,8.84,8.81,8.84,128600.0,7.7042,7.7304,7.7042,7.7304,128600.0
2012-05-30 10:35:00,8.84,8.85,8.81,8.83,210800.0,7.7304,7.7391,7.7042,7.7216,210800.0
2012-05-30 10:40:00,8.83,8.85,8.8,8.82,104500.0,7.7216,7.7391,7.6954,7.7129,104500.0
2012-05-30 10:45:00,8.82,8.82,8.8,8.81,64600.0,7.7129,7.7129,7.6954,7.7042,64600.0
2012-05-30 10:50:00,8.81,8.83,8.81,8.82,60100.0,7.7042,7.7216,7.7042,7.7129,60100.0
2012-05-30 10:55:00,8.82,8.83,8.82,8.82,35200.0,7.7129,7.7216,7.7129,7.7129,35200.0
2012-05-30 11:00:00,8.82,8.83,8.82,8.83,24800.0,7.7129,7.7216,7.7129,7.7216,24800.0
2012-05-30 11:05:00,8.83,8.87,8.82,8.87,79600.0,7.7216,7.7566,7.7129,7.7566,79600.0
2012-05-30 11:10:00,8.86,8.88,8.86,8.88,23600.0,7.7479,7.7654,7.7479,7.7654,23600.0
2012-05-30 11:15:00,8.88,8.88,8.87,8.88,17600.0,7.7654,7.7654,7.7566,7.7654,17600.0
2012-05-30 11:20:00,8.88,8.88,8.85,8.87,120400.0,7.7654,7.7654,7.7391,7.7566,120400.0
2012-05-30 11:25:00,8.87,8.87,8.85,8.85,80600.0,7.7566,7.7566,7.7391,7.7391,80600.0
2012-05-30 11:30:00,8.86,8.86,8.84,8.85,73000.0,7.7479,7.7479,7.7304,7.7391,73000.0
2012-05-30 11:35:00,8.84,8.87,8.84,8.86,155700.0,7.7304,7.7566,7.7304,7.7479,155700.0
2012-05-30 11:40:00,8.86,8.86,8.85,8.86,16700.0,7.7479,7.7479,7.7391,7.7479,16700.0
2012-05-30 11:45:00,8.86,8.86,8.85,8.86,13300.0,7.7479,7.7479,7.7391,7.7479,13300.0
2012-05-30 11:50:00,8.86,8.86,8.85,8.86,16300.0,7.7479,7.7479,7.7391,7.7479,16300.0
2012-05-30 11:55:00,8.86,8.86,8.85,8.85,30000.0,7.7479,7.7479,7.7391,7.7391,30000.0
2012-05-30 12:00:00,8.86,8.86,8.83,8.83,102700.0,7.7479,7.7479,7.7216,7.7216,102700.0
2012-05-30 12:05:00,8.83,8.86,8.83,8.86,47700.0,7.7216,7.7479,7.7216,7.7479,47700.0
2012-05-30 12:10:00,8.86,8.87,8.85,8.85,105100.0,7.7479,7.7566,7.7391,7.7391,105100.0
2012-05-30 12:15:00,8.85,8.86,8.84,8.85,57500.0,7.7391,7.7479,7.7304,7.7391,57500.0
2012-05-30 12:20:00,8.84,8.85,8.84,8.84,4100.0,7.7304,7.7391,7.7304,7.7304,4100.0
2012-05-30 12:25:00,8.84,8.85,8.83,8.85,127100.0,7.7304,7.7391,7.7216,7.7391,127100.0
2012-05-30 12:30:00,8.84,8.85,8.83,8.83,64500.0,7.7304,7.7391,7.7216,7.7216,64500.0
2012-05-30 12:35:00,8.84,8.86,8.83,8.86,44700.0,7.7304,7.7479,7.7216,7.7479,44700.0
2012-05-30 12:40:00,8.85,8.86,8.85,8.86,10100.0,7.7391,7.7479,7.7391,7.7479,10100.0
2012-05-30 12:45:00,8.86,8.86,8.85,8.86,10900.0,7.7479,7.7479,7.7391,7.7479,10900.0
2012-05-30 12:50:00,8.86,8.86,8.85,8.86,13300.0,7.7479,7.7479,7.7391,7.7479,13300.0
2012-05-30 12:55:00,8.85,8.87,8.85,8.86,36500.0,7.7391,7.7566,7.7391,7.7479,36500.0
2012-05-30 13:00:00,8.86,8.87,8.85,8.85,68600.0,7.7479,7.7566,7.7391,7.7391,68600.0
2012-05-30 13:05:00,8.86,8.86,8.85,8.86,5500.0,7.7479,7.7479,7.7391,7.7479,5500.0
2012-05-30 13:10:00,8.86,8.87,8.86,8.87,67600.0,7.7479,7.7566,7.7479,7.7566,67600.0
2012-05-30 13:15:00,8.87,8.9,8.86,8.89,165700.0,7.7566,7.7829,7.7479,7.7741,165700.0
2012-05-30 13:20:00,8.89,8.92,8.88,8.91,101700.0,7.7741,7.8003,7.7654,7.7916,101700.0
2012-05-30 13:25:00,8.92,8.93,8.9,8.91,176700.0,7.8003,7.8091,7.7829,7.7916,176700.0
2012-05-30 13:30:00,8.91,8.91,8.89,8.9,432500.0,7.7916,7.7916,7.7741,7.7829,432500.0
2012-05-30 13:35:00,8.9,8.91,8.88,8.89,173700.0,7.7829,7.7916,7.7654,7.7741,173700.0
2012-05-30 13:40:00,8.89,8.89,8.87,8.88,56300.0,7.7741,7.7741,7.7566,7.7654,56300.0
2012-05-30 13:45:00,8.88,8.9,8.88,8.89,79100.0,7.7654,7.7829,7.7654,7.7741,79100.0
2012-05-30 13:50:00,8.89,8.9,8.88,8.88,57500.0,7.7741,7.7829,7.7654,7.7654,57500.0
2012-05-30 13:55:00,8.88,8.89,8.87,8.89,35900.0,7.7654,7.7741,7.7566,7.7741,35900.0
2012-05-30 14:00:00,8.89,8.9,8.88,8.88,76500.0,7.7741,7.7829,7.7654,7.7654,76500.0
2012-05-30 14:05:00,8.88,8.89,8.86,8.86,93000.0,7.7654,7.7741,7.7479,7.7479,93000.0
2012-05-30 14:10:00,8.86,8.86,8.85,8.85,52400.0,7.7479,7.7479,7.7391,7.7391,52400.0
2012-05-30 14:15:00,8.85,8.86,8.85,8.85,41300.0,7.7391,7.7479,7.7391,7.7391,41300.0
2012-05-30 14:20:00,8.85,8.86,8.85,8.85,43700.0,7.7391,7.7479,7.7391,7.7391,43700.0
2012-05-30 14:25:00,8.86,8.86,8.83,8.86,448400.0,7.7479,7.7479,7.7216,7.7479,448400.0
2012-05-30 14:30:00,8.86,8.87,8.84,8.86,101200.0,7.7479,7.7566,7.7304,7.7479,101200.0
2012-05-30 14:35:00,8.86,8.86,8.84,8.85,42500.0,7.7479,7.7479,7.7304,7.7391,42500.0
2012-05-30 14:40:00,8.85,8.87,8.85,8.87,54600.0,7.7391,7.7566,7.7391,7.7566,54600.0
2012-05-30 14:45:00,8.88,8.88,8.86,8.86,108500.0,7.7654,7.7654,7.7479,7.7479,108500.0
2012-05-30 14:50:00,8.86,8.87,8.84,8.85,134000.0,7.7479,7.7566,7.7304,7.7391,134000.0
2012-05-30 14:55:00,8.85,8.87,8.84,8.85,200600.0,7.7391,7.7566,7.7304,7.7391,200600.0
2012-05-30 15:00:00,8.85,8.86,8.84,8.86,42000.0,7.7391,7.7479,7.7304,7.7479,42000.0
2012-05-30 15:05:00,8.85,8.86,8.85,8.86,42700.0,7.7391,7.7479,7.7391,7.7479,42700.0
2012-05-30 15:10:00,8.86,8.86,8.85,8.86,107700.0,7.7479,7.7479,7.7391,7.7479,107700.0
2012-05-30 15:15:00,8.86,8.86,8.84,8.84,199900.0,7.7479,7.7479,7.7304,7.7304,199900.0
2012-05-30 15:20:00,8.84,8.87,8.84,8.87,286600.0,7.7304,7.7566,7.7304,7.7566,286600.0
2012-05-30 15:25:00,8.86,8.88,8.86,8.88,167900.0,7.7479,7.7654,7.7479,7.7654,167900.0
2012-05-30 15:30:00,8.88,8.88,8.86,8.87,114300.0,7.7654,7.7654,7.7479,7.7566,114300.0
2012-05-30 15:35:00,8.86,8.87,8.86,8.87,66000.0,7.7479,7.7566,7.7479,7.7566,66000.0
2012-05-30 15:40:00,8.87,8.87,8.86,8.87,61700.0,7.7566,7.7566,7.7479,7.7566,61700.0
2012-05-30 15:45:00,8.86,8.89,8.85,8.88,285900.0,7.7479,7.7741,7.7391,7.7654,285900.0
2012-05-30 15:50:00,8.88,8.88,8.86,8.88,194100.0,7.7654,7.7654,7.7479,7.7654,194100.0
2012-05-30 15:55:00,8.87,8.9,8.87,8.87,712300.0,7.7566,7.7829,7.7566,7.7566,712300.0
2012-05-31 09:30:00,8.9,8.99,8.9,8.97,138200.0,7.7829,7.8616,7.7829,7.8441,138200.0
2012-05-31 09:35:00,8.96,8.99,8.94,8.95,165500.0,7.8353,7.8616,7.8178,7.8266,165500.0
2012-05-31 09:40:00,8.96,8.97,8.91,8.92,73600.0,7.8353,7.8441,7.7916,7.8003,73600.0
2012-05-31 09:45:00,8.91,8.92,8.89,8.91,178500.0,7.7916,7.8003,7.7741,7.7916,178500.0
2012-05-31 09:50:00,8.9,8.91,8.88,8.88,85200.0,7.7829,7.7916,7.7654,7.7654,85200.0
2012-05-31 09:55:00,8.87,8.88,8.86,8.87,29400.0,7.7566,7.7654,7.7479,7.7566,29400.0
2012-05-31 10:00:00,8.87,8.88,8.85,8.85,168900.0,7.7566,7.7654,7.7391,7.7391,168900.0
2012-05-31 10:05:00,8.85,8.86,8.84,8.86,36800.0,7.7391,7.7479,7.7304,7.7479,36800.0
2012-05-31 10:10:00,8.86,8.86,8.84,8.86,82000.0,7.7479,7.7479,7.7304,7.7479,82000.0
2012-05-31 10:15:00,8.86,8.89,8.86,8.89,61400.0,7.7479,7.7741,7.7479,7.7741,61400.0
2012-05-31 10:20:00,8.88,8.9,8.88,8.89,42000.0,7.7654,7.7829,7.7654,7.7741,42000.0
2012-05-31 10:25:00,8.89,8.93,8.89,8.92,86500.0,7.7741,7.8091,7.7741,7.8003,86500.0
2012-05-31 10:30:00,8.92,8.95,8.91,8.95,193700.0,7.8003,7.8266,7.7916,7.8266,193700.0
2012-05-31 10:35:00,8.96,8.98,8.95,8.97,131600.0,7.8353,7.8528,7.8266,7.8441,131600.0
2012-05-31 10:40:00,8.97,8.98,8.95,8.96,129300.0,7.8441,7.8528,7.8266,7.8353,129300.0
2012-05-31 10:45:00,8.97,8.98,8.93,8.94,288200.0,7.8441,7.8528,7.8091,7.8178,288200.0
2012-05-31 10:50:00,8.94,8.94,8.92,8.93,100000.0,7.8178,7.8178,7.8003,7.8091,100000.0
2012-05-31 10:55:00,8.93,8.97,8.92,8.93,181600.0,7.8091,7.8441,7.8003,7.8091,181600.0
2012-05-31 11:00:00,8.93,8.93,8.9,8.91,45900.0,7.8091,7.8091,7.7829,7.7916,45900.0
2012-05-31 11:05:00,8.91,8.91,8.9,8.9,25600.0,7.7916,7.7916,7.7829,7.7829,25600.0
2012-05-31 11:10:00,8.9,8.9,8.88,8.89,78200.0,7.7829,7.7829,7.7654,7.7741,78200.0
2012-05-31 11:15:00,8.88,8.89,8.87,8.89,88500.0,7.7654,7.7741,7.7566,7.7741,88500.0
2012-05-31 11:20:00,8.88,8.89,8.88,8.88,21300.0,7.7654,7.7741,7.7654,7.7654,21300.0
2012-05-31 11:25:00,8.89,8.89,8.88,8.88,32700.0,7.7741,7.7741,7.7654,7.7654,32700.0
2012-05-31 11:30:00,8.88,8.94,8.88,8.93,171000.0,7.7654,7.8178,7.7654,7.8091,171000.0
2012-05-31 11:35:00,8.93,8.93,8.91,8.93,72300.0,7.8091,7.8091,7.7916,7.8091,72300.0
2012-05-31 11:40:00,8.93,8.93,8.91,8.92,117000.0,7.8091,7.8091,7.7916,7.8003,117000.0
2012-05-31 11:45:00,8.93,8.94,8.92,8.93,43300.0,7.8091,7.8178,7.8003,7.8091,43300.0
2012-05-31 11:50:00,8.94,8.96,8.93,8.96,92000.0,7.8178,7.8353,7.8091,7.8353,92000.0
2012-05-31 11:55:00,8.96,8.96,8.95,8.96,25100.0,7.8353,7.8353,7.8266,7.8353,25100.0
2012-05-31 12:00:00,8.96,8.98,8.95,8.97,216000.0,7.8353,7.8528,7.8266,7.8441,216000.0
2012-05-31 12:05:00,8.97,8.98,8.97,8.98,43600.0,7.8441,7.8528,7.8441,7.8528,43600.0
2012-05-31 12:10:00,8.98,8.98,8.97,8.97,28300.0,7.8528,7.8528,7.8441,7.8441,28300.0
2012-05-31 12:15:00,8.97,8.98,8.97,8.97,31700.0,7.8441,7.8528,7.8441,7.8441,31700.0
2012-05-31 12:20:00,8.98,8.99,8.97,8.98,191300.0,7.8528,7.8616,7.8441,7.8528,191300.0
2012-05-31 12:25:00,8.97,9.0,8.97,8.99,113200.0,7.8441,7.8703,7.8441,7.8616,113200.0
2012-05-31 12:30:00,8.98,8.99,8.98,8.98,18700.0,7.8528,7.8616,7.8528,7.8528,18700.0
2012-05-31 12:35:00,8.99,8.99,8.96,8.97,120200.0,7.8616,7.8616,7.8353,7.8441,120200.0
2012-05-31 12:40:00,8.97,8.97,8.96,8.97,51500.0,7.8441,7.8441,7.8353,7.8441,51500.0
2012-05-31 12:45:00,8.97,8.99,8.96,8.99,57600.0,7.8441,7.8616,7.8353,7.8616,57600.0
2012-05-31 12:50:00,8.99,9.0,8.98,8.99,91000.0,7.8616,7.8703,7.8528,7.8616,91000.0
2012-05-31 12:55:00,8.99,9.0,8.98,9.0,61700.0,7.8616,7.8703,7.8528,7.8703,61700.0
2012-05-31 13:00:00,8.99,9.0,8.99,8.99,39600.0,7.8616,7.8703,7.8616,7.8616,39600.0
2012-05-31 13:05:00,9.0,9.03,8.99,9.03,278500.0,7.8703,7.8965,7.8616,7.8965,278500.0
2012-05-31 13:10:00,9.03,9.03,9.02,9.03,76600.0,7.8965,7.8965,7.8878,7.8965,76600.0
2012-05-31 13:15:00,9.02,9.03,9.02,9.02,54900.0,7.8878,7.8965,7.8878,7.8878,54900.0
2012-05-31 13:20:00,9.02,9.05,9.01,9.01,236900.0,7.8878,7.914,7.879,7.879,236900.0
2012-05-31 13:25:00,9.01,9.02,9.0,9.02,55800.0,7.879,7.8878,7.8703,7.8878,55800.0
2012-05-31 13:30:00,9.02,9.04,9.02,9.04,46800.0,7.8878,7.9053,7.8878,7.9053,46800.0
2012-05-31 13:35:00,9.04,9.04,9.0,9.0,141300.0,7.9053,7.9053,7.8703,7.8703,141300.0
2012-05-31 13:40:00,9.0,9.01,9.0,9.01,171200.0,7.8703,7.879,7.8703,7.879,171200.0
2012-05-31 13:45:00,9.01,9.02,9.0,9.02,78800.0,7.879,7.8878,7.8703,7.8878,78800.0
2012-05-31 13:50:00,9.02,9.02,9.0,9.01,45700.0,7.8878,7.8878,7.8703,7.879,45700.0
2012-05-31 13:55:00,9.01,9.02,9.0,9.02,40300.0,7.879,7.8878,7.8703,7.8878,40300.0
2012-05-31 14:00:00,9.01,9.03,9.01,9.03,60300.0,7.879,7.8965,7.879,7.8965,60300.0
2012-05-31 14:05:00,9.03,9.04,9.02,9.03,103100.0,7.8965,7.9053,7.8878,7.8965,103100.0
2012-05-31 14:10:00,9.04,9.05,9.03,9.04,39000.0,7.9053,7.914,7.8965,7.9053,39000.0
2012-05-31 14:15:00,9.05,9.05,9.04,9.04,34400.0,7.914,7.914,7.9053,7.9053,34400.0
2012-05-31 14:20:00,9.04,9.05,9.03,9.04,80900.0,7.9053,7.914,7.8965,7.9053,80900.0
2012-05-31 14:25:00,9.03,9.09,9.03,9.08,229800.0,7.8965,7.949,7.8965,7.9403,229800.0
2012-05-31 14:30:00,9.07,9.09,9.07,9.08,67000.0,7.9315,7.949,7.9315,7.9403,67000.0
2012-05-31 14:35:00,9.08,9.1,9.08,9.1,62100.0,7.9403,7.9577,7.9403,7.9577,62100.0
2012-05-31 14:40:00,9.1,9.13,9.09,9.13,93800.0,7.9577,7.984,7.949,7.984,93800.0
2012-05-31 14:45:00,9.13,9.13,9.08,9.08,187200.0,7.984,7.984,7.9403,7.9403,187200.0
2012-05-31 14:50:00,9.08,9.09,9.05,9.06,200600.0,7.9403,7.949,7.914,7.9228,200600.0
2012-05-31 14:55:00,9.05,9.09,9.05,9.08,124100.0,7.914,7.949,7.914,7.9403,124100.0
2012-05-31 15:00:00,9.08,9.08,9.04,9.04,125800.0,7.9403,7.9403,7.9053,7.9053,125800.0
2012-05-31 15:05:00,9.05,9.07,9.04,9.05,220200.0,7.914,7.9315,7.9053,7.914,220200.0
2012-05-31 15:10:00,9.05,9.09,9.05,9.09,210100.0,7.914,7.949,7.914,7.949,210100.0
2012-05-31 15:15:00,9.09,9.09,9.07,9.08,169800.0,7.949,7.949,7.9315,7.9403,169800.0
2012-05-31 15:20:00,9.09,9.11,9.08,9.1,197500.0,7.949,7.9665,7.9403,7.9577,197500.0
2012-05-31 15:25:00,9.1,9.13,9.09,9.13,287900.0,7.9577,7.984,7.949,7.984,287900.0
2012-05-31 15:30:00,9.12,9.13,9.1,9.11,177900.0,7.9752,7.984,7.9577,7.9665,177900.0
2012-05-31 15:35:00,9.1,9.11,9.09,9.09,161100.0,7.9577,7.9665,7.949,7.949,161100.0
2012-05-31 15:40:00,9.09,9.1,9.09,9.09,83200.0,7.949,7.9577,7.949,7.949,83200.0
2012-05-31 15:45:00,9.09,9.1,9.07,9.09,383600.0,7.949,7.9577,7.9315,7.949,383600.0
2012-05-31 15:50:00,9.09,9.1,9.08,9.09,434200.0,7.949,7.9577,7.9403,7.949,434200.0
2012-05-31 15:55:00,9.08,9.09,9.03,9.04,2557200.0,7.9403,7.949,7.8965,7.9053,2557200.0
2012-06-01 09:30:00,8.9,8.99,8.9,8.97,238100.0,7.7829,7.8616,7.7829,7.8441,238100.0
2012-06-01 09:35:00,8.97,8.99,8.95,8.97,219800.0,7.8441,7.8616,7.8266,7.8441,219800.0
2012-06-01 09:40:00,8.98,8.98,8.95,8.98,209200.0,7.8528,7.8528,7.8266,7.8528,209200.0
2012-06-01 09:45:00,8.99,8.99,8.97,8.98,175700.0,7.8616,7.8616,7.8441,7.8528,175700.0
2012-06-01 09:50:00,8.97,9.08,8.97,9.08,233300.0,7.8441,7.9403,7.8441,7.9403,233300.0
2012-06-01 09:55:00,9.08,9.11,9.06,9.09,371800.0,7.9403,7.9665,7.9228,7.949,371800.0
2012-06-01 10:00:00,9.09,9.09,9.03,9.07,246800.0,7.949,7.949,7.8965,7.9315,246800.0
2012-06-01 10:05:00,9.08,9.08,9.06,9.07,161200.0,7.9403,7.9403,7.9228,7.9315,161200.0
2012-06-01 10:10:00,9.07,9.07,9.04,9.04,180400.0,7.9315,7.9315,7.9053,7.9053,180400.0
2012-06-01 10:15:00,9.04,9.06,9.03,9.06,316800.0,7.9053,7.9228,7.8965,7.9228,316800.0
2012-06-01 10:20:00,9.05,9.06,9.04,9.04,73200.0,7.914,7.9228,7.9053,7.9053,73200.0
2012-06-01 10:25:00,9.04,9.06,9.04,9.06,116500.0,7.9053,7.9228,7.9053,7.9228,116500.0
2012-06-01 10:30:00,9.05,9.06,9.04,9.04,251300.0,7.914,7.9228,7.9053,7.9053,251300.0
2012-06-01 10:35:00,9.04,9.05,9.01,9.01,143100.0,7.9053,7.914,7.879,7.879,143100.0
2012-06-01 10:40:00,9.01,9.02,9.0,9.02,135900.0,7.879,7.8878,7.8703,7.8878,135900.0
2012-06-01 10:45:00,9.02,9.02,8.98,8.99,507300.0,7.8878,7.8878,7.8528,7.8616,507300.0
2012-06-01 10:50:00,8.98,8.99,8.97,8.98,124600.0,7.8528,7.8616,7.8441,7.8528,124600.0
2012-06-01 10:55:00,8.99,9.0,8.97,8.97,160900.0,7.8616,7.8703,7.8441,7.8441,160900.0
2012-06-01 11:00:00,8.98,8.99,8.94,8.94,227900.0,7.8528,7.8616,7.8178,7.8178,227900.0
2012-06-01 11:05:00,8.95,8.95,8.92,8.92,301700.0,7.8266,7.8266,7.8003,7.8003,301700.0
2012-06-01 11:10:00,8.93,8.93,8.88,8.92,251400.0,7.8091,7.8091,7.7654,7.8003,251400.0
2012-06-01 11:15:00,8.92,8.95,8.92,8.95,206800.0,7.8003,7.8266,7.8003,7.8266,206800.0
2012-06-01 11:20:00,8.95,8.97,8.94,8.95,146900.0,7.8266,7.8441,7.8178,7.8266,146900.0
2012-06-01 11:25:00,8.96,8.97,8.95,8.96,30300.0,7.8353,7.8441,7.8266,7.8353,30300.0
2012-06-01 11:30:00,8.97,8.97,8.94,8.94,81500.0,7.8441,7.8441,7.8178,7.8178,81500.0
2012-06-01 11:35:00,8.95,8.97,8.93,8.93,138300.0,7.8266,7.8441,7.8091,7.8091,138300.0
2012-06-01 11:40:00,8.93,8.94,8.88,8.9,351600.0,7.8091,7.8178,7.7654,7.7829,351600.0
2012-06-01 11:45:00,8.9,8.92,8.88,8.88,305800.0,7.7829,7.8003,7.7654,7.7654,305800.0
2012-06-01 11:50:00,8.88,8.88,8.86,8.86,75400.0,7.7654,7.7654,7.7479,7.7479,75400.0
2012-06-01 11:55:00,8.86,8.87,8.84,8.87,158200.0,7.7479,7.7566,7.7304,7.7566,158200.0
2012-06-01 12:00:00,8.87,8.91,8.87,8.89,344900.0,7.7566,7.7916,7.7566,7.7741,344900.0
2012-06-01 12:05:00,8.9,8.94,8.89,8.94,484600.0,7.7829,7.8178,7.7741,7.8178,484600.0
2012-06-01 12:10:00,8.93,9.01,8.93,9.0,511200.0,7.8091,7.879,7.8091,7.8703,511200.0
2012-06-01 12:15:00,9.0,9.01,8.98,8.99,94600.0,7.8703,7.879,7.8528,7.8616,94600.0
2012-06-01 12:20:00,8.99,8.99,8.94,8.94,56100.0,7.8616,7.8616,7.8178,7.8178,56100.0
2012-06-01 12:25:00,8.95,8.95,8.94,8.94,31800.0,7.8266,7.8266,7.8178,7.8178,31800.0
2012-06-01 12:30:00,8.95,8.95,8.94,8.94,42600.0,7.8266,7.8266,7.8178,7.8178,42600.0
2012-06-01 12:35:00,8.94,8.95,8.94,8.95,31300.0,7.8178,7.8266,7.8178,7.8266,31300.0
2012-06-01 12:40:00,8.94,8.95,8.92,8.93,167700.0,7.8178,7.8266,7.8003,7.8091,167700.0
2012-06-01 12:45:00,8.93,8.94,8.93,8.93,16800.0,7.8091,7.8178,7.8091,7.8091,16800.0
2012-06-01 12:50:00,8.93,8.94,8.92,8.92,123000.0,7.8091,7.8178,7.8003,7.8003,123000.0
2012-06-01 12:55:00,8.92,8.94,8.89,8.9,348300.0,7.8003,7.8178,7.7741,7.7829,348300.0
2012-06-01 13:00:00,8.91,8.92,8.89,8.92,134600.0,7.7916,7.8003,7.7741,7.8003,134600.0
2012-06-01 13:05:00,8.92,8.93,8.91,8.93,85200.0,7.8003,7.8091,7.7916,7.8091,85200.0
2012-06-01 13:10:00,8.93,8.94,8.92,8.94,87200.0,7.8091,7.8178,7.8003,7.8178,87200.0
2012-06-01 13:15:00,8.94,8.94,8.92,8.94,48200.0,7.8178,7.8178,7.8003,7.8178,48200.0
2012-06-01 13:20:00,8.94,8.94,8.93,8.93,79300.0,7.8178,7.8178,7.8091,7.8091,79300.0
2012-06-01 13:25:00,8.93,8.93,8.91,8.91,26100.0,7.8091,7.8091,7.7916,7.7916,26100.0
2012-06-01 13:30:00,8.91,8.93,8.91,8.93,105400.0,7.7916,7.8091,7.7916,7.8091,105400.0
2012-06-01 13:35:00,8.93,8.93,8.9,8.91,81700.0,7.8091,7.8091,7.7829,7.7916,81700.0
2012-06-01 13:40:00,8.91,8.93,8.89,8.91,188000.0,7.7916,7.8091,7.7741,7.7916,188000.0
2012-06-01 13:45:00,8.92,8.92,8.91,8.92,60500.0,7.8003,7.8003,7.7916,7.8003,60500.0
2012-06-01 13:50:00,8.92,8.92,8.91,8.92,28700.0,7.8003,7.8003,7.7916,7.8003,28700.0
2012-06-01 13:55:00,8.92,8.94,8.92,8.93,120400.0,7.8003,7.8178,7.8003,7.8091,120400.0
2012-06-01 14:00:00,8.94,8.94,8.9,8.91,117000.0,7.8178,7.8178,7.7829,7.7916,117000.0
2012-06-01 14:05:00,8.9,8.9,8.89,8.89,106600.0,7.7829,7.7829,7.7741,7.7741,106600.0
2012-06-01 14:10:00,8.89,8.89,8.87,8.87,53800.0,7.7741,7.7741,7.7566,7.7566,53800.0
2012-06-01 14:15:00,8.87,8.89,8.87,8.89,69000.0,7.7566,7.7741,7.7566,7.7741,69000.0
2012-06-01 14:20:00,8.89,8.94,8.88,8.94,299800.0,7.7741,7.8178,7.7654,7.8178,299800.0
2012-06-01 14:25:00,8.94,8.96,8.94,8.94,334500.0,7.8178,7.8353,7.8178,7.8178,334500.0
2012-06-01 14:30:00,8.95,9.0,8.94,8.99,206700.0,7.8266,7.8703,7.8178,7.8616,206700.0
2012-06-01 14:35:00,9.0,9.01,8.99,9.0,146500.0,7.8703,7.879,7.8616,7.8703,146500.0
2012-06-01 14:40:00,9.0,9.0,8.96,8.97,180000.0,7.8703,7.8703,7.8353,7.8441,180000.0
2012-06-01 14:45:00,8.96,8.98,8.95,8.98,102500.0,7.8353,7.8528,7.8266,7.8528,102500.0
2012-06-01 14:50:00,8.98,8.98,8.97,8.98,29600.0,7.8528,7.8528,7.8441,7.8528,29600.0
2012-06-01 14:55:00,8.97,8.98,8.94,8.95,130100.0,7.8441,7.8528,7.8178,7.8266,130100.0
2012-06-01 15:00:00,8.95,8.95,8.93,8.94,69800.0,7.8266,7.8266,7.8091,7.8178,69800.0
2012-06-01 15:05:00,8.93,8.94,8.93,8.93,64700.0,7.8091,7.8178,7.8091,7.8091,64700.0
2012-06-01 15:10:00,8.94,8.96,8.92,8.93,352800.0,7.8178,7.8353,7.8003,7.8091,352800.0
2012-06-01 15:15:00,8.93,8.94,8.89,8.89,138400.0,7.8091,7.8178,7.7741,7.7741,138400.0
2012-06-01 15:20:00,8.89,8.9,8.89,8.89,56100.0,7.7741,7.7829,7.7741,7.7741,56100.0
2012-06-01 15:25:00,8.89,8.95,8.89,8.94,369000.0,7.7741,7.8266,7.7741,7.8178,369000.0
2012-06-01 15:30:00,8.95,8.95,8.91,8.92,174500.0,7.8266,7.8266,7.7916,7.8003,174500.0
2012-06-01 15:35:00,8.92,8.93,8.9,8.91,130300.0,7.8003,7.8091,7.7829,7.7916,130300.0
2012-06-01 15:40:00,8.9,8.95,8.89,8.94,305100.0,7.7829,7.8266,7.7741,7.8178,305100.0
2012-06-01 15:45:00,8.94,8.98,8.93,8.95,360900.0,7.8178,7.8528,7.8091,7.8266,360900.0
2012-06-01 15:50:00,8.96,8.96,8.92,8.93,381800.0,7.8353,7.8353,7.8003,7.8091,381800.0
2012-06-01 15:55:00,8.93,8.97,8.92,8.95,642200.0,7.8091,7.8441,7.8003,7.8266,642200.0
2012-06-04 09:30:00,8.85,8.95,8.85,8.88,216400.0,7.7481,7.8357,7.7481,7.7744,216400.0
2012-06-04 09:35:00,8.87,8.89,8.82,8.87,193700.0,7.7656,7.7831,7.7219,7.7656,193700.0
2012-06-04 09:40:00,8.87,8.88,8.85,8.85,120500.0,7.7656,7.7744,7.7481,7.7481,120500.0
2012-06-04 09:45:00,8.85,8.86,8.83,8.86,207400.0,7.7481,7.7569,7.7306,7.7569,207400.0
2012-06-04 09:50:00,8.86,8.86,8.82,8.82,125800.0,7.7569,7.7569,7.7219,7.7219,125800.0
2012-06-04 09:55:00,8.83,8.83,8.79,8.8,242700.0,7.7306,7.7306,7.6956,7.7044,242700.0
2012-06-04 10:00:00,8.79,8.79,8.74,8.76,229000.0,7.6956,7.6956,7.6518,7.6693,229000.0
2012-06-04 10:05:00,8.76,8.78,8.75,8.77,71800.0,7.6693,7.6868,7.6606,7.6781,71800.0
2012-06-04 10:10:00,8.77,8.79,8.77,8.79,94000.0,7.6781,7.6956,7.6781,7.6956,94000.0
2012-06-04 10:15:00,8.79,8.82,8.78,8.82,76900.0,7.6956,7.7219,7.6868,7.7219,76900.0
2012-06-04 10:20:00,8.82,8.83,8.81,8.83,80400.0,7.7219,7.7306,7.7131,7.7306,80400.0
2012-06-04 10:25:00,8.83,8.85,8.83,8.84,125100.0,7.7306,7.7481,7.7306,7.7394,125100.0
2012-06-04 10:30:00,8.84,8.84,8.82,8.83,154500.0,7.7394,7.7394,7.7219,7.7306,154500.0
2012-06-04 10:35:00,8.82,8.84,8.82,8.83,80600.0,7.7219,7.7394,7.7219,7.7306,80600.0
2012-06-04 10:40:00,8.83,8.85,8.83,8.85,44600.0,7.7306,7.7481,7.7306,7.7481,44600.0
2012-06-04 10:45:00,8.84,8.85,8.84,8.85,11600.0,7.7394,7.7481,7.7394,7.7481,11600.0
2012-06-04 10:50:00,8.84,8.87,8.84,8.86,132100.0,7.7394,7.7656,7.7394,7.7569,132100.0
2012-06-04 10:55:00,8.86,8.88,8.86,8.88,203600.0,7.7569,7.7744,7.7569,7.7744,203600.0
2012-06-04 11:00:00,8.87,8.88,8.87,8.87,39700.0,7.7656,7.7744,7.7656,7.7656,39700.0
2012-06-04 11:05:00,8.87,8.88,8.87,8.88,74700.0,7.7656,7.7744,7.7656,7.7744,74700.0
2012-06-04 11:10:00,8.88,8.88,8.86,8.88,102000.0,7.7744,7.7744,7.7569,7.7744,102000.0
2012-06-04 11:15:00,8.88,8.89,8.88,8.88,112200.0,7.7744,7.7831,7.7744,7.7744,112200.0
2012-06-04 11:20:00,8.88,8.9,8.88,8.9,61600.0,7.7744,7.7919,7.7744,7.7919,61600.0
2012-06-04 11:25:00,8.9,8.91,8.89,8.9,326100.0,7.7919,7.8007,7.7831,7.7919,326100.0
2012-06-04 11:30:00,8.9,8.9,8.89,8.9,26300.0,7.7919,7.7919,7.7831,7.7919,26300.0
2012-06-04 11:35:00,8.89,8.9,8.87,8.87,171800.0,7.7831,7.7919,7.7656,7.7656,171800.0
2012-06-04 11:40:00,8.87,8.9,8.86,8.86,196200.0,7.7656,7.7919,7.7569,7.7569,196200.0
2012-06-04 11:45:00,8.86,8.88,8.86,8.86,251900.0,7.7569,7.7744,7.7569,7.7569,251900.0
2012-06-04 11:50:00,8.86,8.87,8.86,8.87,12200.0,7.7569,7.7656,7.7569,7.7656,12200.0
2012-06-04 11:55:00,8.87,8.87,8.86,8.87,21500.0,7.7656,7.7656,7.7569,7.7656,21500.0
2012-06-04 12:00:00,8.86,8.87,8.84,8.86,238100.0,7.7569,7.7656,7.7394,7.7569,238100.0
2012-06-04 12:05:00,8.87,8.87,8.85,8.85,55300.0,7.7656,7.7656,7.7481,7.7481,55300.0
2012-06-04 12:10:00,8.85,8.86,8.82,8.83,169000.0,7.7481,7.7569,7.7219,7.7306,169000.0
2012-06-04 12:15:00,8.82,8.82,8.8,8.8,57100.0,7.7219,7.7219,7.7044,7.7044,57100.0
2012-06-04 12:20:00,8.8,8.82,8.79,8.79,160200.0,7.7044,7.7219,7.6956,7.6956,160200.0
2012-06-04 12:25:00,8.79,8.81,8.77,8.79,314900.0,7.6956,7.7131,7.6781,7.6956,314900.0
2012-06-04 12:30:00,8.79,8.8,8.78,8.79,154500.0,7.6956,7.7044,7.6868,7.6956,154500.0
2012-06-04 12:35:00,8.79,8.82,8.79,8.82,61600.0,7.6956,7.7219,7.6956,7.7219,61600.0
2012-06-04 12:40:00,8.82,8.83,8.81,8.82,59900.0,7.7219,7.7306,7.7131,7.7219,59900.0
2012-06-04 12:45:00,8.81,8.84,8.81,8.82,72200.0,7.7131,7.7394,7.7131,7.7219,72200.0
2012-06-04 12:50:00,8.82,8.82,8.8,8.81,30500.0,7.7219,7.7219,7.7044,7.7131,30500.0
2012-06-04 12:55:00,8.81,8.81,8.8,8.8,10000.0,7.7131,7.7131,7.7044,7.7044,10000.0
2012-06-04 13:00:00,8.8,8.82,8.8,8.81,57400.0,7.7044,7.7219,7.7044,7.7131,57400.0
2012-06-04 13:05:00,8.81,8.81,8.8,8.8,41200.0,7.7131,7.7131,7.7044,7.7044,41200.0
2012-06-04 13:10:00,8.8,8.81,8.8,8.81,16100.0,7.7044,7.7131,7.7044,7.7131,16100.0
2012-06-04 13:15:00,8.8,8.81,8.79,8.8,72200.0,7.7044,7.7131,7.6956,7.7044,72200.0
2012-06-04 13:20:00,8.79,8.8,8.77,8.78,129700.0,7.6956,7.7044,7.6781,7.6868,129700.0
2012-06-04 13:25:00,8.77,8.78,8.76,8.77,39600.0,7.6781,7.6868,7.6693,7.6781,39600.0
2012-06-04 13:30:00,8.77,8.77,8.76,8.77,36900.0,7.6781,7.6781,7.6693,7.6781,36900.0
2012-06-04 13:35:00,8.77,8.77,8.76,8.76,30400.0,7.6781,7.6781,7.6693,7.6693,30400.0
2012-06-04 13:40:00,8.77,8.78,8.74,8.75,469500.0,7.6781,7.6868,7.6518,7.6606,469500.0
2012-06-04 13:45:00,8.75,8.75,8.74,8.74,28200.0,7.6606,7.6606,7.6518,7.6518,28200.0
2012-06-04 13:50:00,8.75,8.75,8.73,8.73,64800.0,7.6606,7.6606,7.6431,7.6431,64800.0
2012-06-04 13:55:00,8.73,8.74,8.72,8.72,64000.0,7.6431,7.6518,7.6343,7.6343,64000.0
2012-06-04 14:00:00,8.72,8.73,8.69,8.71,622600.0,7.6343,7.6431,7.608,7.6256,622600.0
2012-06-04 14:05:00,8.72,8.72,8.71,8.71,18700.0,7.6343,7.6343,7.6256,7.6256,18700.0
2012-06-04 14:10:00,8.71,8.72,8.7,8.7,97100.0,7.6256,7.6343,7.6168,7.6168,97100.0
2012-06-04 14:15:00,8.71,8.72,8.7,8.71,329100.0,7.6256,7.6343,7.6168,7.6256,329100.0
2012-06-04 14:20:00,8.71,8.72,8.71,8.71,38500.0,7.6256,7.6343,7.6256,7.6256,38500.0
2012-06-04 14:25:00,8.71,8.74,8.71,8.74,242800.0,7.6256,7.6518,7.6256,7.6518,242800.0
2012-06-04 14:30:00,8.74,8.74,8.73,8.74,32500.0,7.6518,7.6518,7.6431,7.6518,32500.0
2012-06-04 14:35:00,8.73,8.74,8.71,8.71,510900.0,7.6431,7.6518,7.6256,7.6256,510900.0
2012-06-04 14:40:00,8.71,8.71,8.7,8.7,122700.0,7.6256,7.6256,7.6168,7.6168,122700.0
2012-06-04 14:45:00,8.7,8.71,8.7,8.71,103300.0,7.6168,7.6256,7.6168,7.6256,103300.0
2012-06-04 14:50:00,8.71,8.71,8.69,8.7,221700.0,7.6256,7.6256,7.608,7.6168,221700.0
2012-06-04 14:55:00,8.7,8.7,8.69,8.7,159600.0,7.6168,7.6168,7.608,7.6168,159600.0
2012-06-04 15:00:00,8.7,8.71,8.69,8.71,240800.0,7.6168,7.6256,7.608,7.6256,240800.0
2012-06-04 15:05:00,8.7,8.71,8.69,8.69,172700.0,7.6168,7.6256,7.608,7.608,172700.0
2012-06-04 15:10:00,8.69,8.7,8.67,8.68,257200.0,7.608,7.6168,7.5905,7.5993,257200.0
2012-06-04 15:15:00,8.67,8.68,8.65,8.67,143800.0,7.5905,7.5993,7.573,7.5905,143800.0
2012-06-04 15:20:00,8.66,8.68,8.66,8.68,154200.0,7.5818,7.5993,7.5818,7.5993,154200.0
2012-06-04 15:25:00,8.68,8.69,8.67,8.69,110400.0,7.5993,7.608,7.5905,7.608,110400.0
2012-06-04 15:30:00,8.69,8.7,8.68,8.7,158600.0,7.608,7.6168,7.5993,7.6168,158600.0
2012-06-04 15:35:00,8.7,8.7,8.68,8.68,410100.0,7.6168,7.6168,7.5993,7.5993,410100.0
2012-06-04 15:40:00,8.69,8.69,8.66,8.67,366400.0,7.608,7.608,7.5818,7.5905,366400.0
2012-06-04 15:45:00,8.68,8.68,8.63,8.63,348200.0,7.5993,7.5993,7.5555,7.5555,348200.0
2012-06-04 15:50:00,8.63,8.64,8.6,8.6,689800.0,7.5555,7.5643,7.5293,7.5293,689800.0
2012-06-04 15:55:00,8.6,8.61,8.6,8.6,727200.0,7.5293,7.538,7.5293,7.5293,727200.0
2012-06-05 09:30:00,8.6,8.67,8.58,8.61,168200.0,7.5293,7.5905,7.5117,7.538,168200.0
2012-06-05 09:35:00,8.61,8.65,8.6,8.65,119900.0,7.538,7.573,7.5293,7.573,119900.0
2012-06-05 09:40:00,8.64,8.65,8.59,8.6,172300.0,7.5643,7.573,7.5205,7.5293,172300.0
2012-06-05 09:45:00,8.6,8.63,8.6,8.61,156900.0,7.5293,7.5555,7.5293,7.538,156900.0
2012-06-05 09:50:00,8.61,8.66,8.6,8.66,209400.0,7.538,7.5818,7.5293,7.5818,209400.0
2012-06-05 09:55:00,8.66,8.68,8.64,8.68,176500.0,7.5818,7.5993,7.5643,7.5993,176500.0
2012-06-05 10:00:00,8.68,8.71,8.68,8.7,287000.0,7.5993,7.6256,7.5993,7.6168,287000.0
2012-06-05 10:05:00,8.7,8.7,8.69,8.69,165100.0,7.6168,7.6168,7.608,7.608,165100.0
2012-06-05 10:10:00,8.69,8.7,8.66,8.66,112000.0,7.608,7.6168,7.5818,7.5818,112000.0
2012-06-05 10:15:00,8.66,8.67,8.66,8.66,36500.0,7.5818,7.5905,7.5818,7.5818,36500.0
2012-06-05 10:20:00,8.67,8.69,8.66,8.69,81300.0,7.5905,7.608,7.5818,7.608,81300.0
2012-06-05 10:25:00,8.69,8.7,8.68,8.7,49400.0,7.608,7.6168,7.5993,7.6168,49400.0
2012-06-05 10:30:00,8.7,8.7,8.69,8.7,231100.0,7.6168,7.6168,7.608,7.6168,231100.0
2012-06-05 10:35:00,8.7,8.71,8.68,8.69,190100.0,7.6168,7.6256,7.5993,7.608,190100.0
2012-06-05 10:40:00,8.69,8.69,8.65,8.65,98100.0,7.608,7.608,7.573,7.573,98100.0
2012-06-05 10:45:00,8.66,8.66,8.64,8.65,68200.0,7.5818,7.5818,7.5643,7.573,68200.0
2012-06-05 10:50:00,8.65,8.66,8.64,8.65,59400.0,7.573,7.5818,7.5643,7.573,59400.0
2012-06-05 10:55:00,8.65,8.66,8.61,8.61,130500.0,7.573,7.5818,7.538,7.538,130500.0
2012-06-05 11:00:00,8.62,8.62,8.6,8.61,47100.0,7.5468,7.5468,7.5293,7.538,47100.0
2012-06-05 11:05:00,8.61,8.63,8.6,8.61,181800.0,7.538,7.5555,7.5293,7.538,181800.0
2012-06-05 11:10:00,8.61,8.65,8.61,8.65,82700.0,7.538,7.573,7.538,7.573,82700.0
2012-06-05 11:15:00,8.65,8.66,8.64,8.65,91000.0,7.573,7.5818,7.5643,7.573,91000.0
2012-06-05 11:20:00,8.66,8.66,8.64,8.66,94200.0,7.5818,7.5818,7.5643,7.5818,94200.0
2012-06-05 11:25:00,8.66,8.67,8.64,8.64,72100.0,7.5818,7.5905,7.5643,7.5643,72100.0
2012-06-05 11:30:00,8.65,8.66,8.64,8.66,49600.0,7.573,7.5818,7.5643,7.5818,49600.0
2012-06-05 11:35:00,8.66,8.67,8.64,8.64,85000.0,7.5818,7.5905,7.5643,7.5643,85000.0
2012-06-05 11:40:00,8.64,8.65,8.64,8.65,27000.0,7.5643,7.573,7.5643,7.573,27000.0
2012-06-05 11:45:00,8.64,8.66,8.64,8.66,39200.0,7.5643,7.5818,7.5643,7.5818,39200.0
2012-06-05 11:50:00,8.66,8.66,8.63,8.63,69100.0,7.5818,7.5818,7.5555,7.5555,69100.0
2012-06-05 11:55:00,8.63,8.64,8.62,8.63,88400.0,7.5555,7.5643,7.5468,7.5555,88400.0
2012-06-05 12:00:00,8.63,8.65,8.62,8.65,90700.0,7.5555,7.573,7.5468,7.573,90700.0
2012-06-05 12:05:00,8.64,8.66,8.64,8.65,152400.0,7.5643,7.5818,7.5643,7.573,152400.0
2012-06-05 12:10:00,8.64,8.65,8.64,8.64,47500.0,7.5643,7.573,7.5643,7.5643,47500.0
2012-06-05 12:15:00,8.64,8.65,8.64,8.65,49600.0,7.5643,7.573,7.5643,7.573,49600.0
2012-06-05 12:20:00,8.64,8.66,8.64,8.64,202300.0,7.5643,7.5818,7.5643,7.5643,202300.0
2012-06-05 12:25:00,8.64,8.65,8.63,8.63,80500.0,7.5643,7.573,7.5555,7.5555,80500.0
2012-06-05 12:30:00,8.63,8.66,8.63,8.65,151800.0,7.5555,7.5818,7.5555,7.573,151800.0
2012-06-05 12:35:00,8.65,8.66,8.63,8.66,78200.0,7.573,7.5818,7.5555,7.5818,78200.0
2012-06-05 12:40:00,8.65,8.66,8.64,8.65,48100.0,7.573,7.5818,7.5643,7.573,48100.0
2012-06-05 12:45:00,8.65,8.66,8.65,8.65,128000.0,7.573,7.5818,7.573,7.573,128000.0
2012-06-05 12:50:00,8.66,8.67,8.66,8.67,42400.0,7.5818,7.5905,7.5818,7.5905,42400.0
2012-06-05 12:55:00,8.67,8.68,8.66,8.68,52600.0,7.5905,7.5993,7.5818,7.5993,52600.0
2012-06-05 13:00:00,8.68,8.68,8.65,8.68,143600.0,7.5993,7.5993,7.573,7.5993,143600.0
2012-06-05 13:05:00,8.68,8.68,8.66,8.67,42500.0,7.5993,7.5993,7.5818,7.5905,42500.0
2012-06-05 13:10:00,8.67,8.67,8.66,8.67,27100.0,7.5905,7.5905,7.5818,7.5905,27100.0
2012-06-05 13:15:00,8.66,8.67,8.64,8.65,66200.0,7.5818,7.5905,7.5643,7.573,66200.0
2012-06-05 13:20:00,8.65,8.67,8.65,8.66,39000.0,7.573,7.5905,7.573,7.5818,39000.0
2012-06-05 13:25:00,8.67,8.69,8.66,8.66,389400.0,7.5905,7.608,7.5818,7.5818,389400.0
2012-06-05 13:30:00,8.67,8.67,8.66,8.66,21000.0,7.5905,7.5905,7.5818,7.5818,21000.0
2012-06-05 13:35:00,8.67,8.68,8.66,8.68,45400.0,7.5905,7.5993,7.5818,7.5993,45400.0
2012-06-05 13:40:00,8.67,8.69,8.67,8.69,33300.0,7.5905,7.608,7.5905,7.608,33300.0
2012-06-05 13:45:00,8.69,8.7,8.68,8.7,42200.0,7.608,7.6168,7.5993,7.6168,42200.0
2012-06-05 13:50:00,8.7,8.71,8.69,8.69,161900.0,7.6168,7.6256,7.608,7.608,161900.0
2012-06-05 13:55:00,8.68,8.69,8.68,8.68,25000.0,7.5993,7.608,7.5993,7.5993,25000.0
2012-06-05 14:00:00,8.69,8.69,8.68,8.69,28300.0,7.608,7.608,7.5993,7.608,28300.0
2012-06-05 14:05:00,8.69,8.7,8.68,8.7,68200.0,7.608,7.6168,7.5993,7.6168,68200.0
2012-06-05 14:10:00,8.7,8.7,8.68,8.68,105200.0,7.6168,7.6168,7.5993,7.5993,105200.0
2012-06-05 14:15:00,8.68,8.69,8.68,8.68,27700.0,7.5993,7.608,7.5993,7.5993,27700.0
2012-06-05 14:20:00,8.68,8.7,8.68,8.69,187400.0,7.5993,7.6168,7.5993,7.608,187400.0
2012-06-05 14:25:00,8.69,8.7,8.69,8.7,34100.0,7.608,7.6168,7.608,7.6168,34100.0
2012-06-05 14:30:00,8.69,8.7,8.69,8.7,8500.0,7.608,7.6168,7.608,7.6168,8500.0
2012-06-05 14:35:00,8.7,8.7,8.67,8.67,193900.0,7.6168,7.6168,7.5905,7.5905,193900.0
2012-06-05 14:40:00,8.68,8.69,8.68,8.69,75700.0,7.5993,7.608,7.5993,7.608,75700.0
2012-06-05 14:45:00,8.69,8.69,8.68,8.69,39300.0,7.608,7.608,7.5993,7.608,39300.0
2012-06-05 14:50:00,8.68,8.69,8.68,8.69,26000.0,7.5993,7.608,7.5993,7.608,26000.0
2012-06-05 14:55:00,8.69,8.69,8.68,8.68,40900.0,7.608,7.608,7.5993,7.5993,40900.0
2012-06-05 15:00:00,8.69,8.7,8.68,8.68,186500.0,7.608,7.6168,7.5993,7.5993,186500.0
2012-06-05 15:05:00,8.69,8.69,8.66,8.66,145400.0,7.608,7.608,7.5818,7.5818,145400.0
2012-06-05 15:10:00,8.66,8.67,8.65,8.66,98400.0,7.5818,7.5905,7.573,7.5818,98400.0
2012-06-05 15:15:00,8.67,8.68,8.67,8.68,84200.0,7.5905,7.5993,7.5905,7.5993,84200.0
2012-06-05 15:20:00,8.67,8.68,8.67,8.68,37300.0,7.5905,7.5993,7.5905,7.5993,37300.0
2012-06-05 15:25:00,8.68,8.68,8.67,8.68,35100.0,7.5993,7.5993,7.5905,7.5993,35100.0
2012-06-05 15:30:00,8.68,8.68,8.67,8.68,48500.0,7.5993,7.5993,7.5905,7.5993,48500.0
2012-06-05 15:35:00,8.68,8.68,8.67,8.68,86600.0,7.5993,7.5993,7.5905,7.5993,86600.0
2012-06-05 15:40:00,8.68,8.68,8.67,8.67,89400.0,7.5993,7.5993,7.5905,7.5905,89400.0
2012-06-05 15:45:00,8.68,8.68,8.66,8.67,224300.0,7.5993,7.5993,7.5818,7.5905,224300.0
2012-06-05 15:50:00,8.67,8.68,8.66,8.68,338400.0,7.5905,7.5993,7.5818,7.5993,338400.0
2012-06-05 15:55:00,8.68,8.68,8.66,8.67,667600.0,7.5993,7.5993,7.5818,7.5905,667600.0
2012-06-06 09:30:00,8.75,8.8,8.74,8.8,147500.0,7.6606,7.7044,7.6518,7.7044,147500.0
2012-06-06 09:35:00,8.8,8.8,8.74,8.75,62600.0,7.7044,7.7044,7.6518,7.6606,62600.0
2012-06-06 09:40:00,8.75,8.79,8.75,8.76,108800.0,7.6606,7.6956,7.6606,7.6693,108800.0
2012-06-06 09:45:00,8.76,8.79,8.76,8.79,65100.0,7.6693,7.6956,7.6693,7.6956,65100.0
2012-06-06 09:50:00,8.79,8.79,8.77,8.78,115300.0,7.6956,7.6956,7.6781,7.6868,115300.0
2012-06-06 09:55:00,8.79,8.8,8.78,8.79,122700.0,7.6956,7.7044,7.6868,7.6956,122700.0
2012-06-06 10:00:00,8.79,8.81,8.79,8.79,113100.0,7.6956,7.7131,7.6956,7.6956,113100.0
2012-06-06 10:05:00,8.79,8.82,8.79,8.79,100300.0,7.6956,7.7219,7.6956,7.6956,100300.0
2012-06-06 10:10:00,8.79,8.79,8.77,8.79,77800.0,7.6956,7.6956,7.6781,7.6956,77800.0
2012-06-06 10:15:00,8.79,8.79,8.78,8.79,98100.0,7.6956,7.6956,7.6868,7.6956,98100.0
2012-06-06 10:20:00,8.78,8.78,8.76,8.77,84000.0,7.6868,7.6868,7.6693,7.6781,84000.0
2012-06-06 10:25:00,8.77,8.79,8.76,8.79,94900.0,7.6781,7.6956,7.6693,7.6956,94900.0
2012-06-06 10:30:00,8.79,8.83,8.78,8.82,103900.0,7.6956,7.7306,7.6868,7.7219,103900.0
2012-06-06 10:35:00,8.83,8.85,8.82,8.85,95700.0,7.7306,7.7481,7.7219,7.7481,95700.0
2012-06-06 10:40:00,8.85,8.86,8.84,8.85,87000.0,7.7481,7.7569,7.7394,7.7481,87000.0
2012-06-06 10:45:00,8.85,8.88,8.85,8.87,123600.0,7.7481,7.7744,7.7481,7.7656,123600.0
2012-06-06 10:50:00,8.87,8.88,8.86,8.88,42400.0,7.7656,7.7744,7.7569,7.7744,42400.0
2012-06-06 10:55:00,8.87,8.89,8.87,8.89,119800.0,7.7656,7.7831,7.7656,7.7831,119800.0
2012-06-06 11:00:00,8.88,8.89,8.86,8.87,98800.0,7.7744,7.7831,7.7569,7.7656,98800.0
2012-06-06 11:05:00,8.86,8.87,8.84,8.86,80800.0,7.7569,7.7656,7.7394,7.7569,80800.0
2012-06-06 11:10:00,8.86,8.88,8.86,8.88,80000.0,7.7569,7.7744,7.7569,7.7744,80000.0
2012-06-06 11:15:00,8.87,8.88,8.87,8.88,53500.0,7.7656,7.7744,7.7656,7.7744,53500.0
2012-06-06 11:20:00,8.88,8.89,8.87,8.88,54800.0,7.7744,7.7831,7.7656,7.7744,54800.0
2012-06-06 11:25:00,8.89,8.9,8.88,8.89,98100.0,7.7831,7.7919,7.7744,7.7831,98100.0
2012-06-06 11:30:00,8.89,8.89,8.87,8.87,82800.0,7.7831,7.7831,7.7656,7.7656,82800.0
2012-06-06 11:35:00,8.87,8.88,8.87,8.88,55400.0,7.7656,7.7744,7.7656,7.7744,55400.0
2012-06-06 11:40:00,8.88,8.88,8.87,8.88,33000.0,7.7744,7.7744,7.7656,7.7744,33000.0
2012-06-06 11:45:00,8.88,8.88,8.87,8.88,101300.0,7.7744,7.7744,7.7656,7.7744,101300.0
2012-06-06 11:50:00,8.87,8.88,8.87,8.88,24400.0,7.7656,7.7744,7.7656,7.7744,24400.0
2012-06-06 11:55:00,8.87,8.88,8.86,8.87,102000.0,7.7656,7.7744,7.7569,7.7656,102000.0
2012-06-06 12:00:00,8.87,8.88,8.86,8.87,156800.0,7.7656,7.7744,7.7569,7.7656,156800.0
2012-06-06 12:05:00,8.87,8.89,8.86,8.88,258900.0,7.7656,7.7831,7.7569,7.7744,258900.0
2012-06-06 12:10:00,8.88,8.89,8.88,8.88,28200.0,7.7744,7.7831,7.7744,7.7744,28200.0
2012-06-06 12:15:00,8.89,8.91,8.88,8.9,279900.0,7.7831,7.8007,7.7744,7.7919,279900.0
2012-06-06 12:20:00,8.89,8.92,8.89,8.9,40300.0,7.7831,7.8094,7.7831,7.7919,40300.0
2012-06-06 12:25:00,8.9,8.92,8.9,8.91,102700.0,7.7919,7.8094,7.7919,7.8007,102700.0
2012-06-06 12:30:00,8.91,8.93,8.9,8.93,148100.0,7.8007,7.8182,7.7919,7.8182,148100.0
2012-06-06 12:35:00,8.92,8.93,8.92,8.93,16100.0,7.8094,7.8182,7.8094,7.8182,16100.0
2012-06-06 12:40:00,8.93,8.94,8.92,8.93,66100.0,7.8182,7.8269,7.8094,7.8182,66100.0
2012-06-06 12:45:00,8.93,8.93,8.91,8.91,40600.0,7.8182,7.8182,7.8007,7.8007,40600.0
2012-06-06 12:50:00,8.92,8.92,8.91,8.92,20400.0,7.8094,7.8094,7.8007,7.8094,20400.0
2012-06-06 12:55:00,8.91,8.92,8.91,8.91,26400.0,7.8007,7.8094,7.8007,7.8007,26400.0
2012-06-06 13:00:00,8.91,8.92,8.9,8.9,103600.0,7.8007,7.8094,7.7919,7.7919,103600.0
2012-06-06 13:05:00,8.9,8.91,8.9,8.9,46400.0,7.7919,7.8007,7.7919,7.7919,46400.0
2012-06-06 13:10:00,8.9,8.91,8.9,8.9,54600.0,7.7919,7.8007,7.7919,7.7919,54600.0
2012-06-06 13:15:00,8.9,8.91,8.88,8.89,129400.0,7.7919,7.8007,7.7744,7.7831,129400.0
2012-06-06 13:20:00,8.9,8.9,8.88,8.88,112400.0,7.7919,7.7919,7.7744,7.7744,112400.0
2012-06-06 13:25:00,8.87,8.88,8.87,8.88,37400.0,7.7656,7.7744,7.7656,7.7744,37400.0
2012-06-06 13:30:00,8.88,8.88,8.87,8.88,13200.0,7.7744,7.7744,7.7656,7.7744,13200.0
2012-06-06 13:35:00,8.88,8.88,8.87,8.88,22000.0,7.7744,7.7744,7.7656,7.7744,22000.0
2012-06-06 13:40:00,8.88,8.89,8.87,8.87,123100.0,7.7744,7.7831,7.7656,7.7656,123100.0
2012-06-06 13:45:00,8.87,8.88,8.87,8.88,44700.0,7.7656,7.7744,7.7656,7.7744,44700.0
2012-06-06 13:50:00,8.87,8.89,8.87,8.88,128100.0,7.7656,7.7831,7.7656,7.7744,128100.0
2012-06-06 13:55:00,8.88,8.89,8.88,8.89,28500.0,7.7744,7.7831,7.7744,7.7831,28500.0
2012-06-06 14:00:00,8.88,8.91,8.87,8.88,425800.0,7.7744,7.8007,7.7656,7.7744,425800.0
2012-06-06 14:05:00,8.88,8.89,8.88,8.88,39100.0,7.7744,7.7831,7.7744,7.7744,39100.0
2012-06-06 14:10:00,8.88,8.88,8.85,8.85,118200.0,7.7744,7.7744,7.7481,7.7481,118200.0
2012-06-06 14:15:00,8.85,8.86,8.85,8.85,18800.0,7.7481,7.7569,7.7481,7.7481,18800.0
2012-06-06 14:20:00,8.86,8.87,8.84,8.85,172500.0,7.7569,7.7656,7.7394,7.7481,172500.0
2012-06-06 14:25:00,8.85,8.86,8.84,8.85,102200.0,7.7481,7.7569,7.7394,7.7481,102200.0
2012-06-06 14:30:00,8.84,8.87,8.84,8.86,33500.0,7.7394,7.7656,7.7394,7.7569,33500.0
2012-06-06 14:35:00,8.86,8.87,8.86,8.86,78800.0,7.7569,7.7656,7.7569,7.7569,78800.0
2012-06-06 14:40:00,8.86,8.87,8.86,8.86,21400.0,7.7569,7.7656,7.7569,7.7569,21400.0
2012-06-06 14:45:00,8.86,8.88,8.86,8.87,63900.0,7.7569,7.7744,7.7569,7.7656,63900.0
2012-06-06 14:50:00,8.87,8.88,8.87,8.88,49500.0,7.7656,7.7744,7.7656,7.7744,49500.0
2012-06-06 14:55:00,8.87,8.88,8.86,8.87,83900.0,7.7656,7.7744,7.7569,7.7656,83900.0
2012-06-06 15:00:00,8.86,8.87,8.85,8.86,91100.0,7.7569,7.7656,7.7481,7.7569,91100.0
2012-06-06 15:05:00,8.87,8.88,8.86,8.88,59600.0,7.7656,7.7744,7.7569,7.7744,59600.0
2012-06-06 15:10:00,8.88,8.9,8.87,8.88,181500.0,7.7744,7.7919,7.7656,7.7744,181500.0
2012-06-06 15:15:00,8.88,8.9,8.88,8.89,162900.0,7.7744,7.7919,7.7744,7.7831,162900.0
2012-06-06 15:20:00,8.88,8.89,8.87,8.87,121200.0,7.7744,7.7831,7.7656,7.7656,121200.0
2012-06-06 15:25:00,8.87,8.88,8.85,8.85,183300.0,7.7656,7.7744,7.7481,7.7481,183300.0
2012-06-06 15:30:00,8.85,8.86,8.84,8.85,167700.0,7.7481,7.7569,7.7394,7.7481,167700.0
2012-06-06 15:35:00,8.85,8.86,8.85,8.85,91100.0,7.7481,7.7569,7.7481,7.7481,91100.0
2012-06-06 15:40:00,8.85,8.88,8.85,8.88,227000.0,7.7481,7.7744,7.7481,7.7744,227000.0
2012-06-06 15:45:00,8.88,8.88,8.83,8.83,451500.0,7.7744,7.7744,7.7306,7.7306,451500.0
2012-06-06 15:50:00,8.84,8.86,8.83,8.86,386200.0,7.7394,7.7569,7.7306,7.7569,386200.0
2012-06-06 15:55:00,8.86,8.86,8.79,8.81,1667400.0,7.7569,7.7569,7.6956,7.7131,1667400.0
2012-06-07 09:30:00,8.91,9.1,8.91,9.03,416700.0,7.8007,7.967,7.8007,7.9057,416700.0
2012-06-07 09:35:00,9.03,9.12,9.01,9.1,666800.0,7.9057,7.9845,7.8882,7.967,666800.0
2012-06-07 09:40:00,9.11,9.15,9.08,9.14,418900.0,7.9758,8.0108,7.9495,8.002,418900.0
2012-06-07 09:45:00,9.14,9.15,9.08,9.09,218900.0,8.002,8.0108,7.9495,7.9582,218900.0
2012-06-07 09:50:00,9.08,9.1,9.05,9.05,85800.0,7.9495,7.967,7.9232,7.9232,85800.0
2012-06-07 09:55:00,9.05,9.08,9.04,9.05,334800.0,7.9232,7.9495,7.9145,7.9232,334800.0
2012-06-07 10:00:00,9.05,9.08,9.02,9.04,209600.0,7.9232,7.9495,7.897,7.9145,209600.0
2012-06-07 10:05:00,9.04,9.04,8.98,8.98,96200.0,7.9145,7.9145,7.8619,7.8619,96200.0
2012-06-07 10:10:00,8.98,8.99,8.94,8.95,211100.0,7.8619,7.8707,7.8269,7.8357,211100.0
2012-06-07 10:15:00,8.95,8.97,8.95,8.96,85900.0,7.8357,7.8532,7.8357,7.8444,85900.0
2012-06-07 10:20:00,8.95,8.97,8.95,8.96,212600.0,7.8357,7.8532,7.8357,7.8444,212600.0
2012-06-07 10:25:00,8.96,8.99,8.94,8.99,222600.0,7.8444,7.8707,7.8269,7.8707,222600.0
2012-06-07 10:30:00,8.99,8.99,8.94,8.94,149700.0,7.8707,7.8707,7.8269,7.8269,149700.0
2012-06-07 10:35:00,8.94,8.95,8.9,8.9,168700.0,7.8269,7.8357,7.7919,7.7919,168700.0
2012-06-07 10:40:00,8.9,8.94,8.9,8.91,213400.0,7.7919,7.8269,7.7919,7.8007,213400.0
2012-06-07 10:45:00,8.91,8.91,8.88,8.9,97600.0,7.8007,7.8007,7.7744,7.7919,97600.0
2012-06-07 10:50:00,8.89,8.91,8.87,8.9,217100.0,7.7831,7.8007,7.7656,7.7919,217100.0
2012-06-07 10:55:00,8.91,8.91,8.89,8.9,138000.0,7.8007,7.8007,7.7831,7.7919,138000.0
2012-06-07 11:00:00,8.9,8.92,8.9,8.91,84800.0,7.7919,7.8094,7.7919,7.8007,84800.0
2012-06-07 11:05:00,8.91,8.92,8.89,8.89,100800.0,7.8007,7.8094,7.7831,7.7831,100800.0
2012-06-07 11:10:00,8.89,8.9,8.88,8.88,128900.0,7.7831,7.7919,7.7744,7.7744,128900.0
2012-06-07 11:15:00,8.88,8.9,8.87,8.88,109700.0,7.7744,7.7919,7.7656,7.7744,109700.0
2012-06-07 11:20:00,8.88,8.91,8.88,8.89,128900.0,7.7744,7.8007,7.7744,7.7831,128900.0
2012-06-07 11:25:00,8.89,8.91,8.88,8.88,55300.0,7.7831,7.8007,7.7744,7.7744,55300.0
2012-06-07 11:30:00,8.88,8.89,8.88,8.88,15800.0,7.7744,7.7831,7.7744,7.7744,15800.0
2012-06-07 11:35:00,8.88,8.92,8.88,8.91,109400.0,7.7744,7.8094,7.7744,7.8007,109400.0
2012-06-07 11:40:00,8.91,8.93,8.91,8.93,42500.0,7.8007,7.8182,7.8007,7.8182,42500.0
2012-06-07 11:45:00,8.92,8.93,8.92,8.92,10400.0,7.8094,7.8182,7.8094,7.8094,10400.0
2012-06-07 11:50:00,8.92,8.94,8.92,8.92,125200.0,7.8094,7.8269,7.8094,7.8094,125200.0
2012-06-07 11:55:00,8.92,8.93,8.9,8.9,61200.0,7.8094,7.8182,7.7919,7.7919,61200.0
2012-06-07 12:00:00,8.91,8.91,8.89,8.89,46300.0,7.8007,7.8007,7.7831,7.7831,46300.0
2012-06-07 12:05:00,8.89,8.9,8.87,8.88,111400.0,7.7831,7.7919,7.7656,7.7744,111400.0
2012-06-07 12:10:00,8.88,8.9,8.88,8.89,54700.0,7.7744,7.7919,7.7744,7.7831,54700.0
2012-06-07 12:15:00,8.9,8.93,8.89,8.9,147900.0,7.7919,7.8182,7.7831,7.7919,147900.0
2012-06-07 12:20:00,8.9,8.92,8.9,8.91,40600.0,7.7919,7.8094,7.7919,7.8007,40600.0
2012-06-07 12:25:00,8.92,8.92,8.91,8.91,8700.0,7.8094,7.8094,7.8007,7.8007,8700.0
2012-06-07 12:30:00,8.91,8.93,8.9,8.92,174000.0,7.8007,7.8182,7.7919,7.8094,174000.0
2012-06-07 12:35:00,8.91,8.92,8.91,8.91,8100.0,7.8007,7.8094,7.8007,7.8007,8100.0
2012-06-07 12:40:00,8.91,8.92,8.88,8.91,140900.0,7.8007,7.8094,7.7744,7.8007,140900.0
2012-06-07 12:45:00,8.91,8.92,8.9,8.9,51800.0,7.8007,7.8094,7.7919,7.7919,51800.0
2012-06-07 12:50:00,8.9,8.92,8.9,8.92,24400.0,7.7919,7.8094,7.7919,7.8094,24400.0
2012-06-07 12:55:00,8.91,8.92,8.9,8.91,38300.0,7.8007,7.8094,7.7919,7.8007,38300.0
2012-06-07 13:00:00,8.91,8.92,8.9,8.91,43300.0,7.8007,7.8094,7.7919,7.8007,43300.0
2012-06-07 13:05:00,8.91,8.92,8.91,8.91,7000.0,7.8007,7.8094,7.8007,7.8007,7000.0
2012-06-07 13:10:00,8.91,8.93,8.89,8.91,260400.0,7.8007,7.8182,7.7831,7.8007,260400.0
2012-06-07 13:15:00,8.91,8.94,8.9,8.92,67900.0,7.8007,7.8269,7.7919,7.8094,67900.0
2012-06-07 13:20:00,8.93,8.95,8.92,8.95,54500.0,7.8182,7.8357,7.8094,7.8357,54500.0
2012-06-07 13:25:00,8.95,8.95,8.94,8.95,31700.0,7.8357,7.8357,7.8269,7.8357,31700.0
2012-06-07 13:30:00,8.95,8.95,8.94,8.95,21200.0,7.8357,7.8357,7.8269,7.8357,21200.0
2012-06-07 13:35:00,8.95,8.95,8.94,8.95,22000.0,7.8357,7.8357,7.8269,7.8357,22000.0
2012-06-07 13:40:00,8.95,8.95,8.94,8.95,46400.0,7.8357,7.8357,7.8269,7.8357,46400.0
2012-06-07 13:45:00,8.95,8.95,8.94,8.95,29900.0,7.8357,7.8357,7.8269,7.8357,29900.0
2012-06-07 13:50:00,8.95,8.95,8.92,8.93,64700.0,7.8357,7.8357,7.8094,7.8182,64700.0
2012-06-07 13:55:00,8.92,8.94,8.91,8.93,115000.0,7.8094,7.8269,7.8007,7.8182,115000.0
2012-06-07 14:00:00,8.93,8.94,8.93,8.94,12100.0,7.8182,7.8269,7.8182,7.8269,12100.0
2012-06-07 14:05:00,8.93,8.94,8.93,8.93,45200.0,7.8182,7.8269,7.8182,7.8182,45200.0
2012-06-07 14:10:00,8.93,8.94,8.93,8.94,27000.0,7.8182,7.8269,7.8182,7.8269,27000.0
2012-06-07 14:15:00,8.93,8.95,8.93,8.94,65100.0,7.8182,7.8357,7.8182,7.8269,65100.0
2012-06-07 14:20:00,8.94,8.95,8.94,8.95,32500.0,7.8269,7.8357,7.8269,7.8357,32500.0
2012-06-07 14:25:00,8.94,8.95,8.94,8.95,18600.0,7.8269,7.8357,7.8269,7.8357,18600.0
2012-06-07 14:30:00,8.94,8.95,8.93,8.94,66900.0,7.8269,7.8357,7.8182,7.8269,66900.0
2012-06-07 14:35:00,8.93,8.94,8.93,8.93,6700.0,7.8182,7.8269,7.8182,7.8182,6700.0
2012-06-07 14:40:00,8.93,8.95,8.93,8.95,75800.0,7.8182,7.8357,7.8182,7.8357,75800.0
2012-06-07 14:45:00,8.94,8.96,8.94,8.95,77200.0,7.8269,7.8444,7.8269,7.8357,77200.0
2012-06-07 14:50:00,8.96,8.96,8.95,8.96,36600.0,7.8444,7.8444,7.8357,7.8444,36600.0
2012-06-07 14:55:00,8.96,8.96,8.95,8.95,38100.0,7.8444,7.8444,7.8357,7.8357,38100.0
2012-06-07 15:00:00,8.95,8.96,8.94,8.95,73700.0,7.8357,7.8444,7.8269,7.8357,73700.0
2012-06-07 15:05:00,8.94,8.95,8.94,8.94,50600.0,7.8269,7.8357,7.8269,7.8269,50600.0
2012-06-07 15:10:00,8.94,8.95,8.94,8.94,97900.0,7.8269,7.8357,7.8269,7.8269,97900.0
2012-06-07 15:15:00,8.94,8.95,8.9,8.9,139900.0,7.8269,7.8357,7.7919,7.7919,139900.0
2012-06-07 15:20:00,8.91,8.93,8.91,8.92,163300.0,7.8007,7.8182,7.8007,7.8094,163300.0
2012-06-07 15:25:00,8.93,8.93,8.91,8.92,82000.0,7.8182,7.8182,7.8007,7.8094,82000.0
2012-06-07 15:30:00,8.91,8.92,8.9,8.9,70800.0,7.8007,7.8094,7.7919,7.7919,70800.0
2012-06-07 15:35:00,8.9,8.91,8.89,8.89,88000.0,7.7919,7.8007,7.7831,7.7831,88000.0
2012-06-07 15:40:00,8.9,8.91,8.89,8.9,143700.0,7.7919,7.8007,7.7831,7.7919,143700.0
2012-06-07 15:45:00,8.9,8.9,8.88,8.88,171000.0,7.7919,7.7919,7.7744,7.7744,171000.0
2012-06-07 15:50:00,8.88,8.89,8.85,8.86,196100.0,7.7744,7.7831,7.7481,7.7569,196100.0
2012-06-07 15:55:00,8.86,8.87,8.86,8.87,292500.0,7.7569,7.7656,7.7569,7.7656,292500.0
2012-06-08 09:30:00,8.84,8.93,8.84,8.91,129100.0,7.7394,7.8182,7.7394,7.8007,129100.0
2012-06-08 09:35:00,8.91,8.94,8.88,8.89,100500.0,7.8007,7.8269,7.7744,7.7831,100500.0
2012-06-08 09:40:00,8.89,8.93,8.85,8.91,172800.0,7.7831,7.8182,7.7481,7.8007,172800.0
2012-06-08 09:45:00,8.91,8.94,8.9,8.94,85000.0,7.8007,7.8269,7.7919,7.8269,85000.0
2012-06-08 09:50:00,8.93,8.97,8.92,8.96,164100.0,7.8182,7.8532,7.8094,7.8444,164100.0
2012-06-08 09:55:00,8.96,9.01,8.96,8.98,163900.0,7.8444,7.8882,7.8444,7.8619,163900.0
2012-06-08 10:00:00,8.99,9.01,8.98,8.99,196800.0,7.8707,7.8882,7.8619,7.8707,196800.0
2012-06-08 10:05:00,8.98,9.0,8.97,8.97,171700.0,7.8619,7.8795,7.8532,7.8532,171700.0
2012-06-08 10:10:00,8.97,8.98,8.97,8.97,154600.0,7.8532,7.8619,7.8532,7.8532,154600.0
2012-06-08 10:15:00,8.97,8.99,8.97,8.98,107300.0,7.8532,7.8707,7.8532,7.8619,107300.0
2012-06-08 10:20:00,8.97,8.99,8.97,8.99,94000.0,7.8532,7.8707,7.8532,7.8707,94000.0
2012-06-08 10:25:00,8.99,8.99,8.97,8.98,241000.0,7.8707,7.8707,7.8532,7.8619,241000.0
2012-06-08 10:30:00,8.98,8.99,8.97,8.99,202200.0,7.8619,7.8707,7.8532,7.8707,202200.0
2012-06-08 10:35:00,8.99,8.99,8.98,8.98,50500.0,7.8707,7.8707,7.8619,7.8619,50500.0
2012-06-08 10:40:00,8.98,8.99,8.97,8.98,81000.0,7.8619,7.8707,7.8532,7.8619,81000.0
2012-06-08 10:45:00,8.98,8.99,8.97,8.99,142100.0,7.8619,7.8707,7.8532,7.8707,142100.0
2012-06-08 10:50:00,8.99,8.99,8.95,8.96,119100.0,7.8707,7.8707,7.8357,7.8444,119100.0
2012-06-08 10:55:00,8.95,8.98,8.95,8.97,84900.0,7.8357,7.8619,7.8357,7.8532,84900.0
2012-06-08 11:00:00,8.98,8.98,8.97,8.97,66200.0,7.8619,7.8619,7.8532,7.8532,66200.0
2012-06-08 11:05:00,8.98,8.98,8.97,8.97,227900.0,7.8619,7.8619,7.8532,7.8532,227900.0
2012-06-08 11:10:00,8.97,8.98,8.97,8.98,69800.0,7.8532,7.8619,7.8532,7.8619,69800.0
2012-06-08 11:15:00,8.98,8.99,8.97,8.98,72700.0,7.8619,7.8707,7.8532,7.8619,72700.0
2012-06-08 11:20:00,8.97,8.98,8.97,8.97,69800.0,7.8532,7.8619,7.8532,7.8532,69800.0
2012-06-08 11:25:00,8.98,8.98,8.97,8.97,59300.0,7.8619,7.8619,7.8532,7.8532,59300.0
2012-06-08 11:30:00,8.98,8.99,8.97,8.98,110700.0,7.8619,7.8707,7.8532,7.8619,110700.0
2012-06-08 11:35:00,8.97,8.98,8.97,8.98,65900.0,7.8532,7.8619,7.8532,7.8619,65900.0
2012-06-08 11:40:00,8.98,8.99,8.97,8.98,160200.0,7.8619,7.8707,7.8532,7.8619,160200.0
2012-06-08 11:45:00,8.99,8.99,8.98,8.98,54400.0,7.8707,7.8707,7.8619,7.8619,54400.0
2012-06-08 11:50:00,8.99,9.0,8.98,8.98,167500.0,7.8707,7.8795,7.8619,7.8619,167500.0
2012-06-08 11:55:00,8.99,8.99,8.95,8.96,77300.0,7.8707,7.8707,7.8357,7.8444,77300.0
2012-06-08 12:00:00,8.95,8.98,8.95,8.97,71700.0,7.8357,7.8619,7.8357,7.8532,71700.0
2012-06-08 12:05:00,8.98,8.98,8.95,8.96,105500.0,7.8619,7.8619,7.8357,7.8444,105500.0
2012-06-08 12:10:00,8.96,8.98,8.96,8.98,43300.0,7.8444,7.8619,7.8444,7.8619,43300.0
2012-06-08 12:15:00,8.98,8.98,8.94,8.95,184700.0,7.8619,7.8619,7.8269,7.8357,184700.0
2012-06-08 12:20:00,8.95,8.95,8.94,8.95,34500.0,7.8357,7.8357,7.8269,7.8357,34500.0
2012-06-08 12:25:00,8.94,8.94,8.93,8.94,46400.0,7.8269,7.8269,7.8182,7.8269,46400.0
2012-06-08 12:30:00,8.94,8.97,8.93,8.96,290800.0,7.8269,7.8532,7.8182,7.8444,290800.0
2012-06-08 12:35:00,8.96,8.96,8.95,8.96,43900.0,7.8444,7.8444,7.8357,7.8444,43900.0
2012-06-08 12:40:00,8.95,8.97,8.95,8.96,84000.0,7.8357,7.8532,7.8357,7.8444,84000.0
2012-06-08 12:45:00,8.96,8.98,8.96,8.98,80800.0,7.8444,7.8619,7.8444,7.8619,80800.0
2012-06-08 12:50:00,8.98,8.98,8.97,8.98,40600.0,7.8619,7.8619,7.8532,7.8619,40600.0
2012-06-08 12:55:00,8.98,8.98,8.97,8.97,52900.0,7.8619,7.8619,7.8532,7.8532,52900.0
2012-06-08 13:00:00,8.97,8.98,8.97,8.97,45700.0,7.8532,7.8619,7.8532,7.8532,45700.0
2012-06-08 13:05:00,8.97,8.98,8.97,8.98,128300.0,7.8532,7.8619,7.8532,7.8619,128300.0
2012-06-08 13:10:00,8.97,9.0,8.97,8.99,181000.0,7.8532,7.8795,7.8532,7.8707,181000.0
2012-06-08 13:15:00,8.98,9.0,8.98,8.99,108700.0,7.8619,7.8795,7.8619,7.8707,108700.0
2012-06-08 13:20:00,8.99,9.01,8.98,8.98,141500.0,7.8707,7.8882,7.8619,7.8619,141500.0
2012-06-08 13:25:00,8.98,8.99,8.97,8.98,61000.0,7.8619,7.8707,7.8532,7.8619,61000.0
2012-06-08 13:30:00,8.99,8.99,8.98,8.99,62500.0,7.8707,7.8707,7.8619,7.8707,62500.0
2012-06-08 13:35:00,8.99,9.0,8.98,9.0,41900.0,7.8707,7.8795,7.8619,7.8795,41900.0
2012-06-08 13:40:00,8.99,9.0,8.99,9.0,126300.0,7.8707,7.8795,7.8707,7.8795,126300.0
2012-06-08 13:45:00,9.0,9.01,9.0,9.01,80900.0,7.8795,7.8882,7.8795,7.8882,80900.0
2012-06-08 13:50:00,9.01,9.02,9.0,9.02,59600.0,7.8882,7.897,7.8795,7.897,59600.0
2012-06-08 13:55:00,9.02,9.03,9.0,9.01,110600.0,7.897,7.9057,7.8795,7.8882,110600.0
2012-06-08 14:00:00,9.0,9.02,9.0,9.01,76300.0,7.8795,7.897,7.8795,7.8882,76300.0
2012-06-08 14:05:00,9.01,9.03,9.0,9.01,143100.0,7.8882,7.9057,7.8795,7.8882,143100.0
2012-06-08 14:10:00,9.01,9.02,9.01,9.01,45600.0,7.8882,7.897,7.8882,7.8882,45600.0
2012-06-08 14:15:00,9.02,9.02,8.98,9.0,165700.0,7.897,7.897,7.8619,7.8795,165700.0
2012-06-08 14:20:00,9.0,9.02,8.99,9.02,59400.0,7.8795,7.897,7.8707,7.897,59400.0
2012-06-08 14:25:00,9.02,9.05,9.02,9.05,76200.0,7.897,7.9232,7.897,7.9232,76200.0
2012-06-08 14:30:00,9.05,9.05,9.02,9.04,362300.0,7.9232,7.9232,7.897,7.9145,362300.0
2012-06-08 14:35:00,9.03,9.05,9.03,9.04,83800.0,7.9057,7.9232,7.9057,7.9145,83800.0
2012-06-08 14:40:00,9.05,9.05,9.03,9.04,110900.0,7.9232,7.9232,7.9057,7.9145,110900.0
2012-06-08 14:45:00,9.04,9.05,9.03,9.04,61700.0,7.9145,7.9232,7.9057,7.9145,61700.0
2012-06-08 14:50:00,9.03,9.04,9.03,9.04,67200.0,7.9057,7.9145,7.9057,7.9145,67200.0
2012-06-08 14:55:00,9.03,9.04,9.01,9.01,112600.0,7.9057,7.9145,7.8882,7.8882,112600.0
2012-06-08 15:00:00,9.01,9.02,9.0,9.01,120700.0,7.8882,7.897,7.8795,7.8882,120700.0
2012-06-08 15:05:00,9.01,9.01,9.0,9.01,56400.0,7.8882,7.8882,7.8795,7.8882,56400.0
2012-06-08 15:10:00,9.01,9.02,9.01,9.02,205700.0,7.8882,7.897,7.8882,7.897,205700.0
2012-06-08 15:15:00,9.02,9.02,9.01,9.02,86500.0,7.897,7.897,7.8882,7.897,86500.0
2012-06-08 15:20:00,9.02,9.02,9.01,9.01,81200.0,7.897,7.897,7.8882,7.8882,81200.0
2012-06-08 15:25:00,9.02,9.02,9.01,9.02,77000.0,7.897,7.897,7.8882,7.897,77000.0
2012-06-08 15:30:00,9.02,9.04,9.01,9.02,165100.0,7.897,7.9145,7.8882,7.897,165100.0
2012-06-08 15:35:00,9.03,9.05,9.02,9.05,143300.0,7.9057,7.9232,7.897,7.9232,143300.0
2012-06-08 15:40:00,9.05,9.06,9.04,9.06,126600.0,7.9232,7.932,7.9145,7.932,126600.0
2012-06-08 15:45:00,9.06,9.09,9.06,9.06,418300.0,7.932,7.9582,7.932,7.932,418300.0
2012-06-08 15:50:00,9.06,9.07,9.04,9.05,169400.0,7.932,7.9407,7.9145,7.9232,169400.0
2012-06-08 15:55:00,9.04,9.06,9.04,9.05,303500.0,7.9145,7.932,7.9145,7.9232,303500.0
2012-06-11 09:30:00,9.11,9.13,9.02,9.07,164300.0,7.9758,7.9933,7.897,7.9407,164300.0
2012-06-11 09:35:00,9.07,9.12,9.04,9.07,104200.0,7.9407,7.9845,7.9145,7.9407,104200.0
2012-06-11 09:40:00,9.07,9.1,9.05,9.05,73700.0,7.9407,7.967,7.9232,7.9232,73700.0
2012-06-11 09:45:00,9.05,9.07,9.04,9.06,74700.0,7.9232,7.9407,7.9145,7.932,74700.0
2012-06-11 09:50:00,9.06,9.14,9.06,9.14,89900.0,7.932,8.002,7.932,8.002,89900.0
2012-06-11 09:55:00,9.13,9.13,9.05,9.05,86100.0,7.9933,7.9933,7.9232,7.9232,86100.0
2012-06-11 10:00:00,9.05,9.09,9.05,9.06,88500.0,7.9232,7.9582,7.9232,7.932,88500.0
2012-06-11 10:05:00,9.05,9.06,9.02,9.03,133900.0,7.9232,7.932,7.897,7.9057,133900.0
2012-06-11 10:10:00,9.02,9.06,9.01,9.06,124300.0,7.897,7.932,7.8882,7.932,124300.0
2012-06-11 10:15:00,9.06,9.07,9.04,9.04,77500.0,7.932,7.9407,7.9145,7.9145,77500.0
2012-06-11 10:20:00,9.04,9.04,9.0,9.0,122000.0,7.9145,7.9145,7.8795,7.8795,122000.0
2012-06-11 10:25:00,9.01,9.02,9.0,9.01,86900.0,7.8882,7.897,7.8795,7.8882,86900.0
2012-06-11 10:30:00,9.01,9.02,8.98,8.99,81600.0,7.8882,7.897,7.8619,7.8707,81600.0
2012-06-11 10:35:00,8.99,9.0,8.97,8.99,143600.0,7.8707,7.8795,7.8532,7.8707,143600.0
2012-06-11 10:40:00,9.0,9.02,8.99,9.01,50800.0,7.8795,7.897,7.8707,7.8882,50800.0
2012-06-11 10:45:00,9.02,9.03,9.0,9.02,215000.0,7.897,7.9057,7.8795,7.897,215000.0
2012-06-11 10:50:00,9.02,9.02,8.99,8.99,48600.0,7.897,7.897,7.8707,7.8707,48600.0
2012-06-11 10:55:00,8.99,9.0,8.98,8.99,63500.0,7.8707,7.8795,7.8619,7.8707,63500.0
2012-06-11 11:00:00,9.0,9.0,8.95,8.96,140500.0,7.8795,7.8795,7.8357,7.8444,140500.0
2012-06-11 11:05:00,8.96,9.01,8.96,8.99,138500.0,7.8444,7.8882,7.8444,7.8707,138500.0
2012-06-11 11:10:00,8.99,8.99,8.96,8.96,41500.0,7.8707,7.8707,7.8444,7.8444,41500.0
2012-06-11 11:15:00,8.96,9.0,8.96,8.99,49500.0,7.8444,7.8795,7.8444,7.8707,49500.0
2012-06-11 11:20:00,9.0,9.02,8.99,9.02,60300.0,7.8795,7.897,7.8707,7.897,60300.0
2012-06-11 11:25:00,9.02,9.03,9.01,9.02,42000.0,7.897,7.9057,7.8882,7.897,42000.0
2012-06-11 11:30:00,9.02,9.04,9.02,9.04,51600.0,7.897,7.9145,7.897,7.9145,51600.0
2012-06-11 11:35:00,9.04,9.05,9.03,9.04,81400.0,7.9145,7.9232,7.9057,7.9145,81400.0
2012-06-11 11:40:00,9.04,9.04,9.02,9.03,46400.0,7.9145,7.9145,7.897,7.9057,46400.0
2012-06-11 11:45:00,9.03,9.04,9.02,9.04,18400.0,7.9057,7.9145,7.897,7.9145,18400.0
2012-06-11 11:50:00,9.03,9.04,8.99,8.99,59900.0,7.9057,7.9145,7.8707,7.8707,59900.0
2012-06-11 11:55:00,8.99,9.04,8.99,9.04,59800.0,7.8707,7.9145,7.8707,7.9145,59800.0
2012-06-11 12:00:00,9.04,9.04,9.01,9.02,50600.0,7.9145,7.9145,7.8882,7.897,50600.0
2012-06-11 12:05:00,9.03,9.04,9.0,9.01,56700.0,7.9057,7.9145,7.8795,7.8882,56700.0
2012-06-11 12:10:00,9.02,9.03,9.01,9.03,20300.0,7.897,7.9057,7.8882,7.9057,20300.0
2012-06-11 12:15:00,9.02,9.03,9.02,9.03,45200.0,7.897,7.9057,7.897,7.9057,45200.0
2012-06-11 12:20:00,9.03,9.03,9.02,9.03,14700.0,7.9057,7.9057,7.897,7.9057,14700.0
2012-06-11 12:25:00,9.02,9.04,9.02,9.04,46100.0,7.897,7.9145,7.897,7.9145,46100.0
2012-06-11 12:30:00,9.04,9.05,9.04,9.05,37000.0,7.9145,7.9232,7.9145,7.9232,37000.0
2012-06-11 12:35:00,9.04,9.05,9.04,9.05,40500.0,7.9145,7.9232,7.9145,7.9232,40500.0
2012-06-11 12:40:00,9.04,9.05,9.03,9.03,31700.0,7.9145,7.9232,7.9057,7.9057,31700.0
2012-06-11 12:45:00,9.03,9.05,9.03,9.04,47800.0,7.9057,7.9232,7.9057,7.9145,47800.0
2012-06-11 12:50:00,9.04,9.05,9.04,9.05,20900.0,7.9145,7.9232,7.9145,7.9232,20900.0
2012-06-11 12:55:00,9.04,9.05,9.04,9.04,35300.0,7.9145,7.9232,7.9145,7.9145,35300.0
2012-06-11 13:00:00,9.04,9.05,9.01,9.03,86100.0,7.9145,7.9232,7.8882,7.9057,86100.0
2012-06-11 13:05:00,9.03,9.04,9.02,9.03,31500.0,7.9057,7.9145,7.897,7.9057,31500.0
2012-06-11 13:10:00,9.03,9.05,9.02,9.04,51500.0,7.9057,7.9232,7.897,7.9145,51500.0
2012-06-11 13:15:00,9.05,9.05,9.04,9.05,32800.0,7.9232,7.9232,7.9145,7.9232,32800.0
2012-06-11 13:20:00,9.04,9.05,9.04,9.04,15700.0,7.9145,7.9232,7.9145,7.9145,15700.0
2012-06-11 13:25:00,9.04,9.05,9.04,9.05,42000.0,7.9145,7.9232,7.9145,7.9232,42000.0
2012-06-11 13:30:00,9.05,9.06,9.04,9.04,44900.0,7.9232,7.932,7.9145,7.9145,44900.0
2012-06-11 13:35:00,9.04,9.05,9.03,9.03,41300.0,7.9145,7.9232,7.9057,7.9057,41300.0
2012-06-11 13:40:00,9.04,9.04,9.02,9.03,26200.0,7.9145,7.9145,7.897,7.9057,26200.0
2012-06-11 13:45:00,9.02,9.03,9.02,9.02,6100.0,7.897,7.9057,7.897,7.897,6100.0
2012-06-11 13:50:00,9.02,9.06,9.02,9.06,99000.0,7.897,7.932,7.897,7.932,99000.0
2012-06-11 13:55:00,9.05,9.06,9.05,9.05,33000.0,7.9232,7.932,7.9232,7.9232,33000.0
2012-06-11 14:00:00,9.05,9.05,8.99,8.99,95400.0,7.9232,7.9232,7.8707,7.8707,95400.0
2012-06-11 14:05:00,8.99,9.01,8.99,9.0,85200.0,7.8707,7.8882,7.8707,7.8795,85200.0
2012-06-11 14:10:00,9.0,9.01,8.99,8.99,41500.0,7.8795,7.8882,7.8707,7.8707,41500.0
2012-06-11 14:15:00,8.99,9.0,8.98,8.98,40000.0,7.8707,7.8795,7.8619,7.8619,40000.0
2012-06-11 14:20:00,8.98,8.99,8.98,8.99,10000.0,7.8619,7.8707,7.8619,7.8707,10000.0
2012-06-11 14:25:00,8.98,9.0,8.98,8.99,68200.0,7.8619,7.8795,7.8619,7.8707,68200.0
2012-06-11 14:30:00,8.99,9.01,8.99,9.01,49200.0,7.8707,7.8882,7.8707,7.8882,49200.0
2012-06-11 14:35:00,9.01,9.01,8.99,8.99,36000.0,7.8882,7.8882,7.8707,7.8707,36000.0
2012-06-11 14:40:00,9.0,9.0,8.98,8.98,77700.0,7.8795,7.8795,7.8619,7.8619,77700.0
2012-06-11 14:45:00,8.98,8.99,8.98,8.98,12200.0,7.8619,7.8707,7.8619,7.8619,12200.0
2012-06-11 14:50:00,8.98,9.01,8.98,8.98,116000.0,7.8619,7.8882,7.8619,7.8619,116000.0
2012-06-11 14:55:00,8.99,8.99,8.98,8.98,22700.0,7.8707,7.8707,7.8619,7.8619,22700.0
2012-06-11 15:00:00,8.98,8.99,8.98,8.98,36200.0,7.8619,7.8707,7.8619,7.8619,36200.0
2012-06-11 15:05:00,8.98,9.0,8.98,8.99,109700.0,7.8619,7.8795,7.8619,7.8707,109700.0
2012-06-11 15:10:00,8.98,8.99,8.98,8.99,30100.0,7.8619,7.8707,7.8619,7.8707,30100.0
2012-06-11 15:15:00,8.98,8.99,8.98,8.98,147600.0,7.8619,7.8707,7.8619,7.8619,147600.0
2012-06-11 15:20:00,8.98,9.0,8.98,9.0,289200.0,7.8619,7.8795,7.8619,7.8795,289200.0
2012-06-11 15:25:00,8.99,9.01,8.99,9.0,231700.0,7.8707,7.8882,7.8707,7.8795,231700.0
2012-06-11 15:30:00,8.99,9.01,8.99,9.0,262400.0,7.8707,7.8882,7.8707,7.8795,262400.0
2012-06-11 15:35:00,9.0,9.01,8.99,9.01,143600.0,7.8795,7.8882,7.8707,7.8882,143600.0
2012-06-11 15:40:00,9.01,9.03,9.0,9.02,241400.0,7.8882,7.9057,7.8795,7.897,241400.0
2012-06-11 15:45:00,9.02,9.03,9.0,9.0,245300.0,7.897,7.9057,7.8795,7.8795,245300.0
2012-06-11 15:50:00,9.0,9.01,8.97,8.97,631300.0,7.8795,7.8882,7.8532,7.8532,631300.0
2012-06-11 15:55:00,8.97,8.99,8.97,8.97,577600.0,7.8532,7.8707,7.8532,7.8532,577600.0
2012-06-12 09:30:00,9.09,9.13,9.04,9.13,136000.0,7.9582,7.9933,7.9145,7.9933,136000.0
2012-06-12 09:35:00,9.13,9.15,9.08,9.08,89500.0,7.9933,8.0108,7.9495,7.9495,89500.0
2012-06-12 09:40:00,9.09,9.09,9.04,9.07,71200.0,7.9582,7.9582,7.9145,7.9407,71200.0
2012-06-12 09:45:00,9.07,9.08,9.0,9.01,266900.0,7.9407,7.9495,7.8795,7.8882,266900.0
2012-06-12 09:50:00,9.02,9.09,9.02,9.06,237600.0,7.897,7.9582,7.897,7.932,237600.0
2012-06-12 09:55:00,9.07,9.08,9.03,9.03,153100.0,7.9407,7.9495,7.9057,7.9057,153100.0
2012-06-12 10:00:00,9.03,9.07,9.03,9.04,186400.0,7.9057,7.9407,7.9057,7.9145,186400.0
2012-06-12 10:05:00,9.03,9.03,9.01,9.03,107500.0,7.9057,7.9057,7.8882,7.9057,107500.0
2012-06-12 10:10:00,9.03,9.06,9.03,9.05,40900.0,7.9057,7.932,7.9057,7.9232,40900.0
2012-06-12 10:15:00,9.05,9.06,9.03,9.04,127000.0,7.9232,7.932,7.9057,7.9145,127000.0
2012-06-12 10:20:00,9.03,9.05,9.03,9.05,38400.0,7.9057,7.9232,7.9057,7.9232,38400.0
2012-06-12 10:25:00,9.05,9.07,9.04,9.04,127200.0,7.9232,7.9407,7.9145,7.9145,127200.0
2012-06-12 10:30:00,9.04,9.06,9.04,9.05,86600.0,7.9145,7.932,7.9145,7.9232,86600.0
2012-06-12 10:35:00,9.05,9.07,9.05,9.06,107500.0,7.9232,7.9407,7.9232,7.932,107500.0
2012-06-12 10:40:00,9.05,9.1,9.05,9.1,136600.0,7.9232,7.967,7.9232,7.967,136600.0
2012-06-12 10:45:00,9.1,9.12,9.09,9.11,154800.0,7.967,7.9845,7.9582,7.9758,154800.0
2012-06-12 10:50:00,9.11,9.11,9.09,9.1,93600.0,7.9758,7.9758,7.9582,7.967,93600.0
2012-06-12 10:55:00,9.1,9.1,9.06,9.06,141400.0,7.967,7.967,7.932,7.932,141400.0
2012-06-12 11:00:00,9.07,9.11,9.06,9.11,105500.0,7.9407,7.9758,7.932,7.9758,105500.0
2012-06-12 11:05:00,9.1,9.12,9.1,9.11,61700.0,7.967,7.9845,7.967,7.9758,61700.0
2012-06-12 11:10:00,9.11,9.14,9.11,9.12,106600.0,7.9758,8.002,7.9758,7.9845,106600.0
2012-06-12 11:15:00,9.13,9.13,9.11,9.11,83500.0,7.9933,7.9933,7.9758,7.9758,83500.0
2012-06-12 11:20:00,9.12,9.15,9.11,9.13,175400.0,7.9845,8.0108,7.9758,7.9933,175400.0
2012-06-12 11:25:00,9.13,9.13,9.11,9.11,44700.0,7.9933,7.9933,7.9758,7.9758,44700.0
2012-06-12 11:30:00,9.11,9.13,9.11,9.13,122800.0,7.9758,7.9933,7.9758,7.9933,122800.0
2012-06-12 11:35:00,9.12,9.13,9.09,9.09,96500.0,7.9845,7.9933,7.9582,7.9582,96500.0
2012-06-12 11:40:00,9.09,9.1,9.09,9.1,24000.0,7.9582,7.967,7.9582,7.967,24000.0
2012-06-12 11:45:00,9.1,9.1,9.07,9.07,93400.0,7.967,7.967,7.9407,7.9407,93400.0
2012-06-12 11:50:00,9.07,9.08,9.05,9.05,94400.0,7.9407,7.9495,7.9232,7.9232,94400.0
2012-06-12 11:55:00,9.05,9.06,9.05,9.05,29300.0,7.9232,7.932,7.9232,7.9232,29300.0
2012-06-12 12:00:00,9.05,9.05,9.04,9.05,60300.0,7.9232,7.9232,7.9145,7.9232,60300.0
2012-06-12 12:05:00,9.05,9.05,9.02,9.02,53500.0,7.9232,7.9232,7.897,7.897,53500.0
2012-06-12 12:10:00,9.02,9.04,9.0,9.03,206600.0,7.897,7.9145,7.8795,7.9057,206600.0
2012-06-12 12:15:00,9.02,9.04,9.02,9.04,48400.0,7.897,7.9145,7.897,7.9145,48400.0
2012-06-12 12:20:00,9.03,9.04,9.03,9.03,15300.0,7.9057,7.9145,7.9057,7.9057,15300.0
2012-06-12 12:25:00,9.04,9.06,9.03,9.04,412300.0,7.9145,7.932,7.9057,7.9145,412300.0
2012-06-12 12:30:00,9.03,9.04,9.02,9.04,132600.0,7.9057,7.9145,7.897,7.9145,132600.0
2012-06-12 12:35:00,9.04,9.04,9.01,9.02,173800.0,7.9145,7.9145,7.8882,7.897,173800.0
2012-06-12 12:40:00,9.02,9.02,9.0,9.01,126100.0,7.897,7.897,7.8795,7.8882,126100.0
2012-06-12 12:45:00,9.01,9.01,9.0,9.0,23400.0,7.8882,7.8882,7.8795,7.8795,23400.0
2012-06-12 12:50:00,9.01,9.02,9.0,9.01,72800.0,7.8882,7.897,7.8795,7.8882,72800.0
2012-06-12 12:55:00,9.01,9.03,9.01,9.02,151200.0,7.8882,7.9057,7.8882,7.897,151200.0
2012-06-12 13:00:00,9.02,9.02,9.0,9.0,61800.0,7.897,7.897,7.8795,7.8795,61800.0
2012-06-12 13:05:00,9.01,9.03,9.0,9.01,100700.0,7.8882,7.9057,7.8795,7.8882,100700.0
2012-06-12 13:10:00,9.02,9.03,9.01,9.01,180700.0,7.897,7.9057,7.8882,7.8882,180700.0
2012-06-12 13:15:00,9.02,9.03,9.02,9.02,21700.0,7.897,7.9057,7.897,7.897,21700.0
2012-06-12 13:20:00,9.02,9.03,9.01,9.01,60000.0,7.897,7.9057,7.8882,7.8882,60000.0
2012-06-12 13:25:00,9.01,9.02,9.01,9.01,18200.0,7.8882,7.897,7.8882,7.8882,18200.0
2012-06-12 13:30:00,9.01,9.02,9.0,9.01,53800.0,7.8882,7.897,7.8795,7.8882,53800.0
2012-06-12 13:35:00,9.0,9.02,9.0,9.0,92700.0,7.8795,7.897,7.8795,7.8795,92700.0
2012-06-12 13:40:00,9.0,9.01,9.0,9.01,21400.0,7.8795,7.8882,7.8795,7.8882,21400.0
2012-06-12 13:45:00,9.0,9.01,8.99,8.99,80100.0,7.8795,7.8882,7.8707,7.8707,80100.0
2012-06-12 13:50:00,9.0,9.01,8.98,8.98,111900.0,7.8795,7.8882,7.8619,7.8619,111900.0
2012-06-12 13:55:00,8.98,8.99,8.97,8.99,52600.0,7.8619,7.8707,7.8532,7.8707,52600.0
2012-06-12 14:00:00,8.98,9.0,8.98,9.0,66600.0,7.8619,7.8795,7.8619,7.8795,66600.0
2012-06-12 14:05:00,9.0,9.0,8.99,9.0,39100.0,7.8795,7.8795,7.8707,7.8795,39100.0
2012-06-12 14:10:00,9.0,9.0,8.99,9.0,13900.0,7.8795,7.8795,7.8707,7.8795,13900.0
2012-06-12 14:15:00,9.0,9.01,8.99,9.01,66000.0,7.8795,7.8882,7.8707,7.8882,66000.0
2012-06-12 14:20:00,9.01,9.02,9.0,9.01,107500.0,7.8882,7.897,7.8795,7.8882,107500.0
2012-06-12 14:25:00,9.01,9.01,8.97,8.98,126900.0,7.8882,7.8882,7.8532,7.8619,126900.0
2012-06-12 14:30:00,8.97,9.01,8.97,9.0,201700.0,7.8532,7.8882,7.8532,7.8795,201700.0
2012-06-12 14:35:00,9.0,9.02,9.0,9.02,103100.0,7.8795,7.897,7.8795,7.897,103100.0
2012-06-12 14:40:00,9.02,9.02,9.0,9.0,49900.0,7.897,7.897,7.8795,7.8795,49900.0
2012-06-12 14:45:00,9.0,9.02,9.0,9.0,128500.0,7.8795,7.897,7.8795,7.8795,128500.0
2012-06-12 14:50:00,9.01,9.01,8.97,8.98,101500.0,7.8882,7.8882,7.8532,7.8619,101500.0
2012-06-12 14:55:00,8.97,9.0,8.97,9.0,89400.0,7.8532,7.8795,7.8532,7.8795,89400.0
2012-06-12 15:00:00,8.99,9.0,8.99,9.0,50800.0,7.8707,7.8795,7.8707,7.8795,50800.0
2012-06-12 15:05:00,9.0,9.01,8.99,9.01,63800.0,7.8795,7.8882,7.8707,7.8882,63800.0
2012-06-12 15:10:00,9.01,9.01,8.99,9.0,127900.0,7.8882,7.8882,7.8707,7.8795,127900.0
2012-06-12 15:15:00,9.0,9.01,8.99,9.0,119300.0,7.8795,7.8882,7.8707,7.8795,119300.0
2012-06-12 15:20:00,9.0,9.01,8.99,9.01,105400.0,7.8795,7.8882,7.8707,7.8882,105400.0
2012-06-12 15:25:00,9.01,9.02,9.0,9.02,145600.0,7.8882,7.897,7.8795,7.897,145600.0
2012-06-12 15:30:00,9.02,9.02,8.99,8.99,136200.0,7.897,7.897,7.8707,7.8707,136200.0
2012-06-12 15:35:00,8.99,9.01,8.99,9.01,152200.0,7.8707,7.8882,7.8707,7.8882,152200.0
2012-06-12 15:40:00,9.0,9.02,9.0,9.02,179900.0,7.8795,7.897,7.8795,7.897,179900.0
2012-06-12 15:45:00,9.01,9.02,8.99,9.0,314300.0,7.8882,7.897,7.8707,7.8795,314300.0
2012-06-12 15:50:00,9.0,9.0,8.99,9.0,70800.0,7.8795,7.8795,7.8707,7.8795,70800.0
2012-06-12 15:55:00,9.0,9.0,8.99,8.99,523800.0,7.8795,7.8795,7.8707,7.8707,523800.0
2012-06-13 09:30:00,8.98,9.04,8.96,9.01,90400.0,7.8619,7.9145,7.8444,7.8882,90400.0
2012-06-13 09:35:00,9.02,9.05,9.0,9.0,80500.0,7.897,7.9232,7.8795,7.8795,80500.0
2012-06-13 09:40:00,9.0,9.08,8.99,9.05,137100.0,7.8795,7.9495,7.8707,7.9232,137100.0
2012-06-13 09:45:00,9.05,9.1,9.04,9.09,103700.0,7.9232,7.967,7.9145,7.9582,103700.0
2012-06-13 09:50:00,9.08,9.09,9.05,9.07,87200.0,7.9495,7.9582,7.9232,7.9407,87200.0
2012-06-13 09:55:00,9.06,9.09,9.02,9.02,305100.0,7.932,7.9582,7.897,7.897,305100.0
2012-06-13 10:00:00,9.01,9.08,9.01,9.08,178100.0,7.8882,7.9495,7.8882,7.9495,178100.0
2012-06-13 10:05:00,9.08,9.11,9.06,9.08,304600.0,7.9495,7.9758,7.932,7.9495,304600.0
2012-06-13 10:10:00,9.08,9.11,9.08,9.09,145500.0,7.9495,7.9758,7.9495,7.9582,145500.0
2012-06-13 10:15:00,9.09,9.11,9.09,9.11,113800.0,7.9582,7.9758,7.9582,7.9758,113800.0
2012-06-13 10:20:00,9.11,9.11,9.06,9.07,164100.0,7.9758,7.9758,7.932,7.9407,164100.0
2012-06-13 10:25:00,9.07,9.1,9.06,9.1,100700.0,7.9407,7.967,7.932,7.967,100700.0
2012-06-13 10:30:00,9.1,9.12,9.09,9.11,153700.0,7.967,7.9845,7.9582,7.9758,153700.0
2012-06-13 10:35:00,9.11,9.14,9.1,9.13,189100.0,7.9758,8.002,7.967,7.9933,189100.0
2012-06-13 10:40:00,9.14,9.16,9.13,9.16,111500.0,8.002,8.0195,7.9933,8.0195,111500.0
2012-06-13 10:45:00,9.16,9.17,9.15,9.17,100400.0,8.0195,8.0283,8.0108,8.0283,100400.0
2012-06-13 10:50:00,9.17,9.2,9.16,9.19,108100.0,8.0283,8.0546,8.0195,8.0458,108100.0
2012-06-13 10:55:00,9.19,9.2,9.18,9.2,141100.0,8.0458,8.0546,8.037,8.0546,141100.0
2012-06-13 11:00:00,9.2,9.2,9.14,9.16,209700.0,8.0546,8.0546,8.002,8.0195,209700.0
2012-06-13 11:05:00,9.16,9.17,9.15,9.17,48300.0,8.0195,8.0283,8.0108,8.0283,48300.0
2012-06-13 11:10:00,9.17,9.18,9.16,9.17,98200.0,8.0283,8.037,8.0195,8.0283,98200.0
2012-06-13 11:15:00,9.18,9.19,9.17,9.19,98300.0,8.037,8.0458,8.0283,8.0458,98300.0
2012-06-13 11:20:00,9.19,9.21,9.18,9.21,200900.0,8.0458,8.0633,8.037,8.0633,200900.0
2012-06-13 11:25:00,9.21,9.21,9.19,9.2,144200.0,8.0633,8.0633,8.0458,8.0546,144200.0
2012-06-13 11:30:00,9.21,9.21,9.19,9.2,76600.0,8.0633,8.0633,8.0458,8.0546,76600.0
2012-06-13 11:35:00,9.21,9.22,9.2,9.2,133900.0,8.0633,8.0721,8.0546,8.0546,133900.0
2012-06-13 11:40:00,9.21,9.22,9.2,9.21,58100.0,8.0633,8.0721,8.0546,8.0633,58100.0
2012-06-13 11:45:00,9.2,9.22,9.2,9.21,36500.0,8.0546,8.0721,8.0546,8.0633,36500.0
2012-06-13 11:50:00,9.22,9.23,9.2,9.22,79300.0,8.0721,8.0808,8.0546,8.0721,79300.0
2012-06-13 11:55:00,9.21,9.23,9.21,9.23,35500.0,8.0633,8.0808,8.0633,8.0808,35500.0
2012-06-13 12:00:00,9.22,9.24,9.22,9.22,54100.0,8.0721,8.0896,8.0721,8.0721,54100.0
2012-06-13 12:05:00,9.22,9.23,9.2,9.22,94700.0,8.0721,8.0808,8.0546,8.0721,94700.0
2012-06-13 12:10:00,9.21,9.22,9.2,9.22,118000.0,8.0633,8.0721,8.0546,8.0721,118000.0
2012-06-13 12:15:00,9.22,9.23,9.21,9.23,36400.0,8.0721,8.0808,8.0633,8.0808,36400.0
2012-06-13 12:20:00,9.23,9.24,9.22,9.24,34800.0,8.0808,8.0896,8.0721,8.0896,34800.0
2012-06-13 12:25:00,9.23,9.24,9.21,9.22,57200.0,8.0808,8.0896,8.0633,8.0721,57200.0
2012-06-13 12:30:00,9.21,9.23,9.21,9.23,34100.0,8.0633,8.0808,8.0633,8.0808,34100.0
2012-06-13 12:35:00,9.23,9.24,9.22,9.24,46700.0,8.0808,8.0896,8.0721,8.0896,46700.0
2012-06-13 12:40:00,9.24,9.24,9.23,9.24,27100.0,8.0896,8.0896,8.0808,8.0896,27100.0
2012-06-13 12:45:00,9.24,9.25,9.23,9.23,96000.0,8.0896,8.0983,8.0808,8.0808,96000.0
2012-06-13 12:50:00,9.24,9.24,9.21,9.21,55300.0,8.0896,8.0896,8.0633,8.0633,55300.0
2012-06-13 12:55:00,9.22,9.24,9.21,9.24,36700.0,8.0721,8.0896,8.0633,8.0896,36700.0
2012-06-13 13:00:00,9.24,9.24,9.23,9.24,24200.0,8.0896,8.0896,8.0808,8.0896,24200.0
2012-06-13 13:05:00,9.24,9.25,9.23,9.25,60400.0,8.0896,8.0983,8.0808,8.0983,60400.0
2012-06-13 13:10:00,9.25,9.25,9.23,9.24,48400.0,8.0983,8.0983,8.0808,8.0896,48400.0
2012-06-13 13:15:00,9.24,9.25,9.23,9.24,25300.0,8.0896,8.0983,8.0808,8.0896,25300.0
2012-06-13 13:20:00,9.24,9.25,9.21,9.22,65900.0,8.0896,8.0983,8.0633,8.0721,65900.0
2012-06-13 13:25:00,9.22,9.22,9.19,9.21,148600.0,8.0721,8.0721,8.0458,8.0633,148600.0
2012-06-13 13:30:00,9.21,9.22,9.19,9.21,126300.0,8.0633,8.0721,8.0458,8.0633,126300.0
2012-06-13 13:35:00,9.21,9.22,9.19,9.22,106100.0,8.0633,8.0721,8.0458,8.0721,106100.0
2012-06-13 13:40:00,9.22,9.22,9.19,9.19,92100.0,8.0721,8.0721,8.0458,8.0458,92100.0
2012-06-13 13:45:00,9.19,9.21,9.18,9.19,149900.0,8.0458,8.0633,8.037,8.0458,149900.0
2012-06-13 13:50:00,9.19,9.23,9.19,9.2,150000.0,8.0458,8.0808,8.0458,8.0546,150000.0
2012-06-13 13:55:00,9.21,9.21,9.18,9.2,83900.0,8.0633,8.0633,8.037,8.0546,83900.0
2012-06-13 14:00:00,9.2,9.2,9.19,9.2,49200.0,8.0546,8.0546,8.0458,8.0546,49200.0
2012-06-13 14:05:00,9.2,9.21,9.19,9.2,60100.0,8.0546,8.0633,8.0458,8.0546,60100.0
2012-06-13 14:10:00,9.2,9.2,9.18,9.18,70200.0,8.0546,8.0546,8.037,8.037,70200.0
2012-06-13 14:15:00,9.18,9.19,9.18,9.18,22000.0,8.037,8.0458,8.037,8.037,22000.0
2012-06-13 14:20:00,9.19,9.21,9.18,9.21,88700.0,8.0458,8.0633,8.037,8.0633,88700.0
2012-06-13 14:25:00,9.21,9.21,9.18,9.19,71600.0,8.0633,8.0633,8.037,8.0458,71600.0
2012-06-13 14:30:00,9.19,9.19,9.17,9.19,94600.0,8.0458,8.0458,8.0283,8.0458,94600.0
2012-06-13 14:35:00,9.18,9.19,9.15,9.16,221000.0,8.037,8.0458,8.0108,8.0195,221000.0
2012-06-13 14:40:00,9.16,9.16,9.14,9.16,155200.0,8.0195,8.0195,8.002,8.0195,155200.0
2012-06-13 14:45:00,9.15,9.18,9.15,9.17,89400.0,8.0108,8.037,8.0108,8.0283,89400.0
2012-06-13 14:50:00,9.19,9.19,9.16,9.16,103100.0,8.0458,8.0458,8.0195,8.0195,103100.0
2012-06-13 14:55:00,9.16,9.17,9.14,9.17,101800.0,8.0195,8.0283,8.002,8.0283,101800.0
2012-06-13 15:00:00,9.16,9.18,9.16,9.18,73500.0,8.0195,8.037,8.0195,8.037,73500.0
2012-06-13 15:05:00,9.18,9.18,9.17,9.18,39400.0,8.037,8.037,8.0283,8.037,39400.0
2012-06-13 15:10:00,9.18,9.18,9.16,9.18,108000.0,8.037,8.037,8.0195,8.037,108000.0
2012-06-13 15:15:00,9.18,9.18,9.15,9.16,151000.0,8.037,8.037,8.0108,8.0195,151000.0
2012-06-13 15:20:00,9.16,9.16,9.13,9.15,245100.0,8.0195,8.0195,7.9933,8.0108,245100.0
2012-06-13 15:25:00,9.15,9.15,9.13,9.14,180700.0,8.0108,8.0108,7.9933,8.002,180700.0
2012-06-13 15:30:00,9.13,9.16,9.13,9.14,114600.0,7.9933,8.0195,7.9933,8.002,114600.0
2012-06-13 15:35:00,9.14,9.16,9.14,9.14,131300.0,8.002,8.0195,8.002,8.002,131300.0
2012-06-13 15:40:00,9.14,9.15,9.14,9.14,109600.0,8.002,8.0108,8.002,8.002,109600.0
2012-06-13 15:45:00,9.14,9.18,9.13,9.16,344600.0,8.002,8.037,7.9933,8.0195,344600.0
2012-06-13 15:50:00,9.16,9.16,9.14,9.14,101600.0,8.0195,8.0195,8.002,8.002,101600.0
2012-06-13 15:55:00,9.14,9.19,9.14,9.18,503600.0,8.002,8.0458,8.002,8.037,503600.0
2012-06-14 09:30:00,9.2,9.26,9.19,9.24,117600.0,8.0546,8.1071,8.0458,8.0896,117600.0
2012-06-14 09:35:00,9.23,9.26,9.23,9.26,71800.0,8.0808,8.1071,8.0808,8.1071,71800.0
2012-06-14 09:40:00,9.25,9.27,9.23,9.25,162400.0,8.0983,8.1158,8.0808,8.0983,162400.0
2012-06-14 09:45:00,9.25,9.32,9.25,9.3,210000.0,8.0983,8.1596,8.0983,8.1421,210000.0
2012-06-14 09:50:00,9.3,9.34,9.3,9.33,111500.0,8.1421,8.1771,8.1421,8.1684,111500.0
2012-06-14 09:55:00,9.33,9.38,9.31,9.36,206000.0,8.1684,8.2121,8.1509,8.1946,206000.0
2012-06-14 10:00:00,9.37,9.4,9.35,9.37,173400.0,8.2034,8.2297,8.1859,8.2034,173400.0
2012-06-14 10:05:00,9.36,9.4,9.36,9.36,79000.0,8.1946,8.2297,8.1946,8.1946,79000.0
2012-06-14 10:10:00,9.36,9.39,9.34,9.34,135700.0,8.1946,8.2209,8.1771,8.1771,135700.0
2012-06-14 10:15:00,9.35,9.36,9.34,9.35,105500.0,8.1859,8.1946,8.1771,8.1859,105500.0
2012-06-14 10:20:00,9.34,9.35,9.32,9.32,72100.0,8.1771,8.1859,8.1596,8.1596,72100.0
2012-06-14 10:25:00,9.32,9.33,9.29,9.29,82700.0,8.1596,8.1684,8.1333,8.1333,82700.0
2012-06-14 10:30:00,9.29,9.31,9.27,9.28,228600.0,8.1333,8.1509,8.1158,8.1246,228600.0
2012-06-14 10:35:00,9.28,9.29,9.25,9.26,107100.0,8.1246,8.1333,8.0983,8.1071,107100.0
2012-06-14 10:40:00,9.27,9.3,9.27,9.28,97600.0,8.1158,8.1421,8.1158,8.1246,97600.0
2012-06-14 10:45:00,9.27,9.3,9.26,9.29,97600.0,8.1158,8.1421,8.1071,8.1333,97600.0
2012-06-14 10:50:00,9.29,9.31,9.29,9.31,85600.0,8.1333,8.1509,8.1333,8.1509,85600.0
2012-06-14 10:55:00,9.31,9.33,9.31,9.33,41500.0,8.1509,8.1684,8.1509,8.1684,41500.0
2012-06-14 11:00:00,9.33,9.35,9.32,9.35,114700.0,8.1684,8.1859,8.1596,8.1859,114700.0
2012-06-14 11:05:00,9.34,9.35,9.31,9.31,93500.0,8.1771,8.1859,8.1509,8.1509,93500.0
2012-06-14 11:10:00,9.32,9.32,9.31,9.31,49700.0,8.1596,8.1596,8.1509,8.1509,49700.0
2012-06-14 11:15:00,9.31,9.32,9.28,9.28,107600.0,8.1509,8.1596,8.1246,8.1246,107600.0
2012-06-14 11:20:00,9.29,9.29,9.27,9.28,59800.0,8.1333,8.1333,8.1158,8.1246,59800.0
2012-06-14 11:25:00,9.28,9.29,9.28,9.28,163000.0,8.1246,8.1333,8.1246,8.1246,163000.0
2012-06-14 11:30:00,9.29,9.29,9.26,9.28,111200.0,8.1333,8.1333,8.1071,8.1246,111200.0
2012-06-14 11:35:00,9.28,9.28,9.26,9.27,139500.0,8.1246,8.1246,8.1071,8.1158,139500.0
2012-06-14 11:40:00,9.28,9.29,9.26,9.26,87400.0,8.1246,8.1333,8.1071,8.1071,87400.0
2012-06-14 11:45:00,9.27,9.28,9.26,9.27,197200.0,8.1158,8.1246,8.1071,8.1158,197200.0
2012-06-14 11:50:00,9.27,9.28,9.25,9.25,119600.0,8.1158,8.1246,8.0983,8.0983,119600.0
2012-06-14 11:55:00,9.26,9.26,9.25,9.25,17900.0,8.1071,8.1071,8.0983,8.0983,17900.0
2012-06-14 12:00:00,9.26,9.26,9.24,9.24,60600.0,8.1071,8.1071,8.0896,8.0896,60600.0
2012-06-14 12:05:00,9.24,9.25,9.24,9.25,49200.0,8.0896,8.0983,8.0896,8.0983,49200.0
2012-06-14 12:10:00,9.24,9.27,9.24,9.24,142500.0,8.0896,8.1158,8.0896,8.0896,142500.0
2012-06-14 12:15:00,9.24,9.26,9.24,9.25,85100.0,8.0896,8.1071,8.0896,8.0983,85100.0
2012-06-14 12:20:00,9.25,9.26,9.24,9.26,35400.0,8.0983,8.1071,8.0896,8.1071,35400.0
2012-06-14 12:25:00,9.26,9.27,9.25,9.27,64200.0,8.1071,8.1158,8.0983,8.1158,64200.0
2012-06-14 12:30:00,9.27,9.27,9.24,9.27,127600.0,8.1158,8.1158,8.0896,8.1158,127600.0
2012-06-14 12:35:00,9.27,9.29,9.26,9.29,78600.0,8.1158,8.1333,8.1071,8.1333,78600.0
2012-06-14 12:40:00,9.29,9.29,9.28,9.29,24400.0,8.1333,8.1333,8.1246,8.1333,24400.0
2012-06-14 12:45:00,9.28,9.29,9.27,9.27,84200.0,8.1246,8.1333,8.1158,8.1158,84200.0
2012-06-14 12:50:00,9.27,9.28,9.27,9.27,43900.0,8.1158,8.1246,8.1158,8.1158,43900.0
2012-06-14 12:55:00,9.27,9.28,9.25,9.25,90500.0,8.1158,8.1246,8.0983,8.0983,90500.0
2012-06-14 13:00:00,9.25,9.26,9.25,9.25,35600.0,8.0983,8.1071,8.0983,8.0983,35600.0
2012-06-14 13:05:00,9.26,9.26,9.23,9.24,55500.0,8.1071,8.1071,8.0808,8.0896,55500.0
2012-06-14 13:10:00,9.23,9.23,9.22,9.22,68900.0,8.0808,8.0808,8.0721,8.0721,68900.0
2012-06-14 13:15:00,9.22,9.23,9.2,9.21,88900.0,8.0721,8.0808,8.0546,8.0633,88900.0
2012-06-14 13:20:00,9.21,9.24,9.2,9.22,146400.0,8.0633,8.0896,8.0546,8.0721,146400.0
2012-06-14 13:25:00,9.22,9.23,9.22,9.22,46200.0,8.0721,8.0808,8.0721,8.0721,46200.0
2012-06-14 13:30:00,9.22,9.24,9.21,9.22,142200.0,8.0721,8.0896,8.0633,8.0721,142200.0
2012-06-14 13:35:00,9.22,9.23,9.2,9.2,60600.0,8.0721,8.0808,8.0546,8.0546,60600.0
2012-06-14 13:40:00,9.2,9.21,9.2,9.21,30100.0,8.0546,8.0633,8.0546,8.0633,30100.0
2012-06-14 13:45:00,9.2,9.21,9.19,9.2,96000.0,8.0546,8.0633,8.0458,8.0546,96000.0
2012-06-14 13:50:00,9.2,9.2,9.18,9.19,63100.0,8.0546,8.0546,8.037,8.0458,63100.0
2012-06-14 13:55:00,9.18,9.19,9.17,9.18,101700.0,8.037,8.0458,8.0283,8.037,101700.0
2012-06-14 14:00:00,9.18,9.18,9.16,9.17,114000.0,8.037,8.037,8.0195,8.0283,114000.0
2012-06-14 14:05:00,9.16,9.17,9.16,9.17,107300.0,8.0195,8.0283,8.0195,8.0283,107300.0
2012-06-14 14:10:00,9.16,9.18,9.15,9.17,331600.0,8.0195,8.037,8.0108,8.0283,331600.0
2012-06-14 14:15:00,9.17,9.17,9.14,9.17,363300.0,8.0283,8.0283,8.002,8.0283,363300.0
2012-06-14 14:20:00,9.17,9.17,9.16,9.17,53000.0,8.0283,8.0283,8.0195,8.0283,53000.0
2012-06-14 14:25:00,9.17,9.17,9.14,9.15,245700.0,8.0283,8.0283,8.002,8.0108,245700.0
2012-06-14 14:30:00,9.14,9.18,9.14,9.17,452000.0,8.002,8.037,8.002,8.0283,452000.0
2012-06-14 14:35:00,9.17,9.2,9.16,9.2,273300.0,8.0283,8.0546,8.0195,8.0546,273300.0
2012-06-14 14:40:00,9.2,9.2,9.18,9.18,92200.0,8.0546,8.0546,8.037,8.037,92200.0
2012-06-14 14:45:00,9.19,9.19,9.17,9.17,101800.0,8.0458,8.0458,8.0283,8.0283,101800.0
2012-06-14 14:50:00,9.17,9.18,9.17,9.17,57900.0,8.0283,8.037,8.0283,8.0283,57900.0
2012-06-14 14:55:00,9.18,9.18,9.16,9.17,89400.0,8.037,8.037,8.0195,8.0283,89400.0
2012-06-14 15:00:00,9.16,9.19,9.16,9.19,190400.0,8.0195,8.0458,8.0195,8.0458,190400.0
2012-06-14 15:05:00,9.19,9.29,9.19,9.25,524500.0,8.0458,8.1333,8.0458,8.0983,524500.0
2012-06-14 15:10:00,9.24,9.27,9.23,9.27,281700.0,8.0896,8.1158,8.0808,8.1158,281700.0
2012-06-14 15:15:00,9.27,9.27,9.2,9.2,167200.0,8.1158,8.1158,8.0546,8.0546,167200.0
2012-06-14 15:20:00,9.2,9.21,9.19,9.21,156300.0,8.0546,8.0633,8.0458,8.0633,156300.0
2012-06-14 15:25:00,9.21,9.22,9.2,9.21,92700.0,8.0633,8.0721,8.0546,8.0633,92700.0
2012-06-14 15:30:00,9.21,9.24,9.21,9.22,217700.0,8.0633,8.0896,8.0633,8.0721,217700.0
2012-06-14 15:35:00,9.22,9.26,9.22,9.25,161500.0,8.0721,8.1071,8.0721,8.0983,161500.0
2012-06-14 15:40:00,9.26,9.26,9.22,9.22,383400.0,8.1071,8.1071,8.0721,8.0721,383400.0
2012-06-14 15:45:00,9.22,9.25,9.21,9.21,381500.0,8.0721,8.0983,8.0633,8.0633,381500.0
2012-06-14 15:50:00,9.21,9.24,9.19,9.21,582900.0,8.0633,8.0896,8.0458,8.0633,582900.0
2012-06-14 15:55:00,9.21,9.22,9.19,9.21,507800.0,8.0633,8.0721,8.0458,8.0633,507800.0
2012-06-15 09:30:00,9.25,9.26,9.1,9.13,903900.0,8.0983,8.1071,7.967,7.9933,903900.0
2012-06-15 09:35:00,9.13,9.15,9.01,9.01,186900.0,7.9933,8.0108,7.8882,7.8882,186900.0
2012-06-15 09:40:00,9.01,9.03,8.92,9.01,859800.0,7.8882,7.9057,7.8094,7.8882,859800.0
2012-06-15 09:45:00,9.01,9.05,8.96,9.0,426900.0,7.8882,7.9232,7.8444,7.8795,426900.0
2012-06-15 09:50:00,9.01,9.06,9.0,9.01,187500.0,7.8882,7.932,7.8795,7.8882,187500.0
2012-06-15 09:55:00,9.02,9.05,9.0,9.01,181400.0,7.897,7.9232,7.8795,7.8882,181400.0
2012-06-15 10:00:00,9.01,9.04,9.0,9.0,124800.0,7.8882,7.9145,7.8795,7.8795,124800.0
2012-06-15 10:05:00,9.0,9.01,8.96,9.0,191000.0,7.8795,7.8882,7.8444,7.8795,191000.0
2012-06-15 10:10:00,9.0,9.0,8.98,8.99,146600.0,7.8795,7.8795,7.8619,7.8707,146600.0
2012-06-15 10:15:00,8.98,8.99,8.95,8.96,100800.0,7.8619,7.8707,7.8357,7.8444,100800.0
2012-06-15 10:20:00,8.96,8.98,8.95,8.97,111500.0,7.8444,7.8619,7.8357,7.8532,111500.0
2012-06-15 10:25:00,8.96,8.99,8.96,8.99,84200.0,7.8444,7.8707,7.8444,7.8707,84200.0
2012-06-15 10:30:00,8.98,8.99,8.98,8.99,34100.0,7.8619,7.8707,7.8619,7.8707,34100.0
2012-06-15 10:35:00,8.99,8.99,8.95,8.96,175000.0,7.8707,7.8707,7.8357,7.8444,175000.0
2012-06-15 10:40:00,8.96,8.97,8.95,8.96,34200.0,7.8444,7.8532,7.8357,7.8444,34200.0
2012-06-15 10:45:00,8.96,8.98,8.96,8.97,61300.0,7.8444,7.8619,7.8444,7.8532,61300.0
2012-06-15 10:50:00,8.96,8.97,8.92,8.94,165700.0,7.8444,7.8532,7.8094,7.8269,165700.0
2012-06-15 10:55:00,8.95,8.95,8.92,8.93,141900.0,7.8357,7.8357,7.8094,7.8182,141900.0
2012-06-15 11:00:00,8.94,8.94,8.93,8.94,21800.0,7.8269,7.8269,7.8182,7.8269,21800.0
2012-06-15 11:05:00,8.94,8.96,8.92,8.95,165500.0,7.8269,7.8444,7.8094,7.8357,165500.0
2012-06-15 11:10:00,8.96,8.97,8.95,8.97,132300.0,7.8444,7.8532,7.8357,7.8532,132300.0
2012-06-15 11:15:00,8.97,8.97,8.94,8.94,112100.0,7.8532,7.8532,7.8269,7.8269,112100.0
2012-06-15 11:20:00,8.94,8.95,8.94,8.94,74400.0,7.8269,7.8357,7.8269,7.8269,74400.0
2012-06-15 11:25:00,8.93,8.94,8.93,8.94,35700.0,7.8182,7.8269,7.8182,7.8269,35700.0
2012-06-15 11:30:00,8.94,8.96,8.93,8.96,102200.0,7.8269,7.8444,7.8182,7.8444,102200.0
2012-06-15 11:35:00,8.96,8.97,8.95,8.96,39800.0,7.8444,7.8532,7.8357,7.8444,39800.0
2012-06-15 11:40:00,8.96,8.97,8.96,8.96,66000.0,7.8444,7.8532,7.8444,7.8444,66000.0
2012-06-15 11:45:00,8.96,8.96,8.95,8.95,106600.0,7.8444,7.8444,7.8357,7.8357,106600.0
2012-06-15 11:50:00,8.95,8.98,8.95,8.97,183600.0,7.8357,7.8619,7.8357,7.8532,183600.0
2012-06-15 11:55:00,8.97,8.98,8.96,8.97,33300.0,7.8532,7.8619,7.8444,7.8532,33300.0
2012-06-15 12:00:00,8.96,8.99,8.96,8.96,221600.0,7.8444,7.8707,7.8444,7.8444,221600.0
2012-06-15 12:05:00,8.96,8.97,8.95,8.96,106400.0,7.8444,7.8532,7.8357,7.8444,106400.0
2012-06-15 12:10:00,8.95,8.96,8.94,8.95,158200.0,7.8357,7.8444,7.8269,7.8357,158200.0
2012-06-15 12:15:00,8.94,8.95,8.92,8.94,203100.0,7.8269,7.8357,7.8094,7.8269,203100.0
2012-06-15 12:20:00,8.93,8.94,8.91,8.91,78500.0,7.8182,7.8269,7.8007,7.8007,78500.0
2012-06-15 12:25:00,8.91,8.93,8.91,8.92,103700.0,7.8007,7.8182,7.8007,7.8094,103700.0
2012-06-15 12:30:00,8.92,8.93,8.91,8.92,64100.0,7.8094,7.8182,7.8007,7.8094,64100.0
2012-06-15 12:35:00,8.91,8.92,8.88,8.88,101400.0,7.8007,7.8094,7.7744,7.7744,101400.0
2012-06-15 12:40:00,8.89,8.91,8.88,8.91,116300.0,7.7831,7.8007,7.7744,7.8007,116300.0
2012-06-15 12:45:00,8.91,8.91,8.89,8.89,51700.0,7.8007,7.8007,7.7831,7.7831,51700.0
2012-06-15 12:50:00,8.89,8.91,8.87,8.87,399600.0,7.7831,7.8007,7.7656,7.7656,399600.0
2012-06-15 12:55:00,8.88,8.88,8.86,8.86,58000.0,7.7744,7.7744,7.7569,7.7569,58000.0
2012-06-15 13:00:00,8.87,8.9,8.86,8.9,107000.0,7.7656,7.7919,7.7569,7.7919,107000.0
2012-06-15 13:05:00,8.9,8.91,8.89,8.9,63000.0,7.7919,7.8007,7.7831,7.7919,63000.0
2012-06-15 13:10:00,8.9,8.9,8.89,8.89,59100.0,7.7919,7.7919,7.7831,7.7831,59100.0
2012-06-15 13:15:00,8.89,8.9,8.89,8.89,37300.0,7.7831,7.7919,7.7831,7.7831,37300.0
2012-06-15 13:20:00,8.89,8.9,8.88,8.88,32400.0,7.7831,7.7919,7.7744,7.7744,32400.0
2012-06-15 13:25:00,8.88,8.89,8.88,8.89,37400.0,7.7744,7.7831,7.7744,7.7831,37400.0
2012-06-15 13:30:00,8.89,8.91,8.88,8.9,162600.0,7.7831,7.8007,7.7744,7.7919,162600.0
2012-06-15 13:35:00,8.91,8.91,8.9,8.91,29100.0,7.8007,7.8007,7.7919,7.8007,29100.0
2012-06-15 13:40:00,8.91,8.91,8.89,8.91,74600.0,7.8007,7.8007,7.7831,7.8007,74600.0
2012-06-15 13:45:00,8.91,8.91,8.9,8.9,24900.0,7.8007,7.8007,7.7919,7.7919,24900.0
2012-06-15 13:50:00,8.91,8.91,8.9,8.91,25100.0,7.8007,7.8007,7.7919,7.8007,25100.0
2012-06-15 13:55:00,8.91,8.92,8.9,8.9,107200.0,7.8007,7.8094,7.7919,7.7919,107200.0
2012-06-15 14:00:00,8.91,8.91,8.89,8.9,67000.0,7.8007,7.8007,7.7831,7.7919,67000.0
2012-06-15 14:05:00,8.89,8.9,8.89,8.89,35800.0,7.7831,7.7919,7.7831,7.7831,35800.0
2012-06-15 14:10:00,8.89,8.9,8.89,8.89,22200.0,7.7831,7.7919,7.7831,7.7831,22200.0
2012-06-15 14:15:00,8.89,8.9,8.88,8.88,83000.0,7.7831,7.7919,7.7744,7.7744,83000.0
2012-06-15 14:20:00,8.88,8.89,8.88,8.89,52700.0,7.7744,7.7831,7.7744,7.7831,52700.0
2012-06-15 14:25:00,8.89,8.9,8.88,8.89,60600.0,7.7831,7.7919,7.7744,7.7831,60600.0
2012-06-15 14:30:00,8.9,8.91,8.9,8.91,45500.0,7.7919,7.8007,7.7919,7.8007,45500.0
2012-06-15 14:35:00,8.91,8.92,8.9,8.92,80400.0,7.8007,7.8094,7.7919,7.8094,80400.0
2012-06-15 14:40:00,8.92,8.95,8.91,8.95,204000.0,7.8094,7.8357,7.8007,7.8357,204000.0
2012-06-15 14:45:00,8.94,8.95,8.93,8.94,62100.0,7.8269,7.8357,7.8182,7.8269,62100.0
2012-06-15 14:50:00,8.94,8.94,8.91,8.92,235100.0,7.8269,7.8269,7.8007,7.8094,235100.0
2012-06-15 14:55:00,8.92,8.94,8.91,8.92,155700.0,7.8094,7.8269,7.8007,7.8094,155700.0
2012-06-15 15:00:00,8.92,8.95,8.91,8.95,203500.0,7.8094,7.8357,7.8007,7.8357,203500.0
2012-06-15 15:05:00,8.94,8.95,8.92,8.92,128000.0,7.8269,7.8357,7.8094,7.8094,128000.0
2012-06-15 15:10:00,8.92,8.93,8.92,8.92,58000.0,7.8094,7.8182,7.8094,7.8094,58000.0
2012-06-15 15:15:00,8.92,8.95,8.92,8.95,348600.0,7.8094,7.8357,7.8094,7.8357,348600.0
2012-06-15 15:20:00,8.95,8.95,8.92,8.94,275200.0,7.8357,7.8357,7.8094,7.8269,275200.0
2012-06-15 15:25:00,8.94,8.95,8.92,8.92,262900.0,7.8269,7.8357,7.8094,7.8094,262900.0
2012-06-15 15:30:00,8.92,8.93,8.91,8.93,671400.0,7.8094,7.8182,7.8007,7.8182,671400.0
2012-06-15 15:35:00,8.93,8.94,8.91,8.93,673700.0,7.8182,7.8269,7.8007,7.8182,673700.0
2012-06-15 15:40:00,8.93,8.93,8.91,8.92,758700.0,7.8182,7.8182,7.8007,7.8094,758700.0
2012-06-15 15:45:00,8.92,8.95,8.92,8.92,1138300.0,7.8094,7.8357,7.8094,7.8094,1138300.0
2012-06-15 15:50:00,8.93,8.93,8.89,8.91,649500.0,7.8182,7.8182,7.7831,7.8007,649500.0
2012-06-15 15:55:00,8.91,8.93,8.9,8.92,1214800.0,7.8007,7.8182,7.7919,7.8094,1214800.0
2012-06-18 09:30:00,8.92,8.95,8.9,8.92,135300.0,7.8094,7.8357,7.7919,7.8094,135300.0
2012-06-18 09:35:00,8.92,8.93,8.88,8.89,57000.0,7.8094,7.8182,7.7744,7.7831,57000.0
2012-06-18 09:40:00,8.89,8.9,8.84,8.84,110400.0,7.7831,7.7919,7.7394,7.7394,110400.0
2012-06-18 09:45:00,8.84,8.86,8.8,8.83,133900.0,7.7394,7.7569,7.7044,7.7306,133900.0
2012-06-18 09:50:00,8.83,8.88,8.83,8.88,89200.0,7.7306,7.7744,7.7306,7.7744,89200.0
2012-06-18 09:55:00,8.88,8.9,8.87,8.89,113400.0,7.7744,7.7919,7.7656,7.7831,113400.0
2012-06-18 10:00:00,8.89,8.9,8.87,8.88,76800.0,7.7831,7.7919,7.7656,7.7744,76800.0
2012-06-18 10:05:00,8.88,8.89,8.85,8.87,76400.0,7.7744,7.7831,7.7481,7.7656,76400.0
2012-06-18 10:10:00,8.87,8.9,8.87,8.88,109700.0,7.7656,7.7919,7.7656,7.7744,109700.0
2012-06-18 10:15:00,8.88,8.93,8.88,8.93,94700.0,7.7744,7.8182,7.7744,7.8182,94700.0
2012-06-18 10:20:00,8.93,8.94,8.92,8.94,117100.0,7.8182,7.8269,7.8094,7.8269,117100.0
2012-06-18 10:25:00,8.94,8.96,8.93,8.95,144300.0,7.8269,7.8444,7.8182,7.8357,144300.0
2012-06-18 10:30:00,8.96,8.98,8.95,8.96,151100.0,7.8444,7.8619,7.8357,7.8444,151100.0
2012-06-18 10:35:00,8.96,8.99,8.95,8.99,114200.0,7.8444,7.8707,7.8357,7.8707,114200.0
2012-06-18 10:40:00,8.99,9.0,8.99,9.0,64000.0,7.8707,7.8795,7.8707,7.8795,64000.0
2012-06-18 10:45:00,9.0,9.02,8.99,9.02,154300.0,7.8795,7.897,7.8707,7.897,154300.0
2012-06-18 10:50:00,9.02,9.03,8.99,8.99,121400.0,7.897,7.9057,7.8707,7.8707,121400.0
2012-06-18 10:55:00,8.99,9.0,8.97,8.99,116500.0,7.8707,7.8795,7.8532,7.8707,116500.0
2012-06-18 11:00:00,8.99,9.02,8.99,9.01,182200.0,7.8707,7.897,7.8707,7.8882,182200.0
2012-06-18 11:05:00,9.0,9.03,9.0,9.02,140900.0,7.8795,7.9057,7.8795,7.897,140900.0
2012-06-18 11:10:00,9.02,9.02,8.98,8.98,106300.0,7.897,7.897,7.8619,7.8619,106300.0
2012-06-18 11:15:00,8.98,8.99,8.95,8.95,68700.0,7.8619,7.8707,7.8357,7.8357,68700.0
2012-06-18 11:20:00,8.95,8.98,8.95,8.96,82000.0,7.8357,7.8619,7.8357,7.8444,82000.0
2012-06-18 11:25:00,8.96,9.0,8.96,8.99,249700.0,7.8444,7.8795,7.8444,7.8707,249700.0
2012-06-18 11:30:00,8.99,9.0,8.98,8.99,104500.0,7.8707,7.8795,7.8619,7.8707,104500.0
2012-06-18 11:35:00,8.99,9.0,8.96,8.96,53400.0,7.8707,7.8795,7.8444,7.8444,53400.0
2012-06-18 11:40:00,8.96,8.97,8.96,8.96,32500.0,7.8444,7.8532,7.8444,7.8444,32500.0
2012-06-18 11:45:00,8.96,9.0,8.96,8.98,103800.0,7.8444,7.8795,7.8444,7.8619,103800.0
2012-06-18 11:50:00,8.98,9.0,8.95,9.0,102800.0,7.8619,7.8795,7.8357,7.8795,102800.0
2012-06-18 11:55:00,8.99,9.01,8.99,9.0,57800.0,7.8707,7.8882,7.8707,7.8795,57800.0
2012-06-18 12:00:00,9.0,9.01,8.99,9.0,87400.0,7.8795,7.8882,7.8707,7.8795,87400.0
2012-06-18 12:05:00,9.0,9.0,8.98,8.98,41700.0,7.8795,7.8795,7.8619,7.8619,41700.0
2012-06-18 12:10:00,8.99,8.99,8.98,8.99,29100.0,7.8707,7.8707,7.8619,7.8707,29100.0
2012-06-18 12:15:00,8.99,8.99,8.98,8.98,39600.0,7.8707,7.8707,7.8619,7.8619,39600.0
2012-06-18 12:20:00,8.99,9.0,8.98,9.0,148600.0,7.8707,7.8795,7.8619,7.8795,148600.0
2012-06-18 12:25:00,9.0,9.0,8.99,9.0,23900.0,7.8795,7.8795,7.8707,7.8795,23900.0
2012-06-18 12:30:00,8.99,9.02,8.99,9.01,137700.0,7.8707,7.897,7.8707,7.8882,137700.0
2012-06-18 12:35:00,9.02,9.02,9.01,9.01,36000.0,7.897,7.897,7.8882,7.8882,36000.0
2012-06-18 12:40:00,9.02,9.02,9.01,9.01,17000.0,7.897,7.897,7.8882,7.8882,17000.0
2012-06-18 12:45:00,9.02,9.03,9.01,9.03,56500.0,7.897,7.9057,7.8882,7.9057,56500.0
2012-06-18 12:50:00,9.03,9.03,9.02,9.03,17200.0,7.9057,7.9057,7.897,7.9057,17200.0
2012-06-18 12:55:00,9.03,9.03,9.0,9.0,103300.0,7.9057,7.9057,7.8795,7.8795,103300.0
2012-06-18 13:00:00,9.01,9.02,8.99,9.01,241500.0,7.8882,7.897,7.8707,7.8882,241500.0
2012-06-18 13:05:00,9.02,9.03,9.01,9.02,93200.0,7.897,7.9057,7.8882,7.897,93200.0
2012-06-18 13:10:00,9.03,9.03,9.02,9.03,16700.0,7.9057,7.9057,7.897,7.9057,16700.0
2012-06-18 13:15:00,9.03,9.03,9.02,9.02,10500.0,7.9057,7.9057,7.897,7.897,10500.0
2012-06-18 13:20:00,9.03,9.03,9.01,9.01,216900.0,7.9057,7.9057,7.8882,7.8882,216900.0
2012-06-18 13:25:00,9.02,9.05,9.01,9.04,138700.0,7.897,7.9232,7.8882,7.9145,138700.0
2012-06-18 13:30:00,9.04,9.05,9.04,9.04,31400.0,7.9145,7.9232,7.9145,7.9145,31400.0
2012-06-18 13:35:00,9.04,9.05,9.04,9.04,151900.0,7.9145,7.9232,7.9145,7.9145,151900.0
2012-06-18 13:40:00,9.04,9.06,8.98,8.99,717900.0,7.9145,7.932,7.8619,7.8707,717900.0
2012-06-18 13:45:00,8.99,8.99,8.98,8.98,30300.0,7.8707,7.8707,7.8619,7.8619,30300.0
2012-06-18 13:50:00,8.98,8.99,8.98,8.99,21600.0,7.8619,7.8707,7.8619,7.8707,21600.0
2012-06-18 13:55:00,8.99,9.02,8.98,9.01,118000.0,7.8707,7.897,7.8619,7.8882,118000.0
2012-06-18 14:00:00,9.02,9.02,9.0,9.01,47700.0,7.897,7.897,7.8795,7.8882,47700.0
2012-06-18 14:05:00,9.0,9.02,9.0,9.02,38800.0,7.8795,7.897,7.8795,7.897,38800.0
2012-06-18 14:10:00,9.02,9.03,9.01,9.03,31600.0,7.897,7.9057,7.8882,7.9057,31600.0
2012-06-18 14:15:00,9.03,9.05,9.03,9.05,36400.0,7.9057,7.9232,7.9057,7.9232,36400.0
2012-06-18 14:20:00,9.05,9.05,9.04,9.05,29200.0,7.9232,7.9232,7.9145,7.9232,29200.0
2012-06-18 14:25:00,9.05,9.05,9.02,9.02,120100.0,7.9232,7.9232,7.897,7.897,120100.0
2012-06-18 14:30:00,9.02,9.03,9.01,9.01,51700.0,7.897,7.9057,7.8882,7.8882,51700.0
2012-06-18 14:35:00,9.02,9.03,9.02,9.02,42400.0,7.897,7.9057,7.897,7.897,42400.0
2012-06-18 14:40:00,9.03,9.03,9.02,9.02,19400.0,7.9057,7.9057,7.897,7.897,19400.0
2012-06-18 14:45:00,9.03,9.03,9.0,9.01,97400.0,7.9057,7.9057,7.8795,7.8882,97400.0
2012-06-18 14:50:00,9.0,9.02,9.0,9.02,59700.0,7.8795,7.897,7.8795,7.897,59700.0
2012-06-18 14:55:00,9.01,9.03,9.01,9.03,29500.0,7.8882,7.9057,7.8882,7.9057,29500.0
2012-06-18 15:00:00,9.03,9.03,9.02,9.02,18100.0,7.9057,7.9057,7.897,7.897,18100.0
2012-06-18 15:05:00,9.03,9.04,9.02,9.04,37600.0,7.9057,7.9145,7.897,7.9145,37600.0
2012-06-18 15:10:00,9.04,9.04,9.0,9.01,112500.0,7.9145,7.9145,7.8795,7.8882,112500.0
2012-06-18 15:15:00,9.0,9.01,9.0,9.01,44400.0,7.8795,7.8882,7.8795,7.8882,44400.0
2012-06-18 15:20:00,9.01,9.02,9.0,9.0,80700.0,7.8882,7.897,7.8795,7.8795,80700.0
2012-06-18 15:25:00,9.0,9.03,9.0,9.03,52200.0,7.8795,7.9057,7.8795,7.9057,52200.0
2012-06-18 15:30:00,9.03,9.04,9.0,9.0,166100.0,7.9057,7.9145,7.8795,7.8795,166100.0
2012-06-18 15:35:00,9.01,9.02,9.0,9.02,98300.0,7.8882,7.897,7.8795,7.897,98300.0
2012-06-18 15:40:00,9.02,9.05,9.01,9.04,171500.0,7.897,7.9232,7.8882,7.9145,171500.0
2012-06-18 15:45:00,9.04,9.05,9.03,9.04,313400.0,7.9145,7.9232,7.9057,7.9145,313400.0
2012-06-18 15:50:00,9.04,9.05,9.03,9.05,97900.0,7.9145,7.9232,7.9057,7.9232,97900.0
2012-06-18 15:55:00,9.05,9.05,9.03,9.04,401200.0,7.9232,7.9232,7.9057,7.9145,401200.0
2012-06-19 09:30:00,9.04,9.08,9.02,9.04,137900.0,7.9145,7.9495,7.897,7.9145,137900.0
2012-06-19 09:35:00,9.05,9.05,9.0,9.03,46500.0,7.9232,7.9232,7.8795,7.9057,46500.0
2012-06-19 09:40:00,9.04,9.04,9.03,9.04,30800.0,7.9145,7.9145,7.9057,7.9145,30800.0
2012-06-19 09:45:00,9.04,9.11,9.04,9.11,104700.0,7.9145,7.9758,7.9145,7.9758,104700.0
2012-06-19 09:50:00,9.11,9.15,9.1,9.14,114100.0,7.9758,8.0108,7.967,8.002,114100.0
2012-06-19 09:55:00,9.15,9.15,9.1,9.14,130200.0,8.0108,8.0108,7.967,8.002,130200.0
2012-06-19 10:00:00,9.13,9.15,9.13,9.14,125900.0,7.9933,8.0108,7.9933,8.002,125900.0
2012-06-19 10:05:00,9.14,9.15,9.14,9.14,71300.0,8.002,8.0108,8.002,8.002,71300.0
2012-06-19 10:10:00,9.15,9.17,9.11,9.13,185200.0,8.0108,8.0283,7.9758,7.9933,185200.0
2012-06-19 10:15:00,9.12,9.17,9.12,9.15,181200.0,7.9845,8.0283,7.9845,8.0108,181200.0
2012-06-19 10:20:00,9.15,9.17,9.15,9.17,50500.0,8.0108,8.0283,8.0108,8.0283,50500.0
2012-06-19 10:25:00,9.17,9.2,9.16,9.17,187200.0,8.0283,8.0546,8.0195,8.0283,187200.0
2012-06-19 10:30:00,9.17,9.18,9.12,9.14,247800.0,8.0283,8.037,7.9845,8.002,247800.0
2012-06-19 10:35:00,9.14,9.16,9.13,9.13,86000.0,8.002,8.0195,7.9933,7.9933,86000.0
2012-06-19 10:40:00,9.13,9.14,9.12,9.13,40400.0,7.9933,8.002,7.9845,7.9933,40400.0
2012-06-19 10:45:00,9.14,9.15,9.13,9.13,46800.0,8.002,8.0108,7.9933,7.9933,46800.0
2012-06-19 10:50:00,9.14,9.17,9.14,9.17,87400.0,8.002,8.0283,8.002,8.0283,87400.0
2012-06-19 10:55:00,9.17,9.17,9.16,9.17,63600.0,8.0283,8.0283,8.0195,8.0283,63600.0
2012-06-19 11:00:00,9.17,9.17,9.13,9.13,102800.0,8.0283,8.0283,7.9933,7.9933,102800.0
2012-06-19 11:05:00,9.14,9.14,9.11,9.11,45700.0,8.002,8.002,7.9758,7.9758,45700.0
2012-06-19 11:10:00,9.12,9.14,9.1,9.1,103800.0,7.9845,8.002,7.967,7.967,103800.0
2012-06-19 11:15:00,9.1,9.12,9.1,9.11,70600.0,7.967,7.9845,7.967,7.9758,70600.0
2012-06-19 11:20:00,9.11,9.13,9.11,9.11,70400.0,7.9758,7.9933,7.9758,7.9758,70400.0
2012-06-19 11:25:00,9.11,9.14,9.1,9.13,79900.0,7.9758,8.002,7.967,7.9933,79900.0
2012-06-19 11:30:00,9.12,9.13,9.12,9.13,41500.0,7.9845,7.9933,7.9845,7.9933,41500.0
2012-06-19 11:35:00,9.12,9.14,9.12,9.14,26000.0,7.9845,8.002,7.9845,8.002,26000.0
2012-06-19 11:40:00,9.14,9.16,9.14,9.16,37800.0,8.002,8.0195,8.002,8.0195,37800.0
2012-06-19 11:45:00,9.16,9.17,9.15,9.17,23500.0,8.0195,8.0283,8.0108,8.0283,23500.0
2012-06-19 11:50:00,9.17,9.17,9.16,9.17,22300.0,8.0283,8.0283,8.0195,8.0283,22300.0
2012-06-19 11:55:00,9.17,9.19,9.16,9.19,38800.0,8.0283,8.0458,8.0195,8.0458,38800.0
2012-06-19 12:00:00,9.19,9.19,9.18,9.19,17900.0,8.0458,8.0458,8.037,8.0458,17900.0
2012-06-19 12:05:00,9.19,9.19,9.18,9.19,34500.0,8.0458,8.0458,8.037,8.0458,34500.0
2012-06-19 12:10:00,9.19,9.19,9.18,9.19,26900.0,8.0458,8.0458,8.037,8.0458,26900.0
2012-06-19 12:15:00,9.19,9.19,9.18,9.19,20400.0,8.0458,8.0458,8.037,8.0458,20400.0
2012-06-19 12:20:00,9.19,9.19,9.18,9.19,19500.0,8.0458,8.0458,8.037,8.0458,19500.0
2012-06-19 12:25:00,9.19,9.19,9.17,9.18,83800.0,8.0458,8.0458,8.0283,8.037,83800.0
2012-06-19 12:30:00,9.17,9.19,9.17,9.19,41800.0,8.0283,8.0458,8.0283,8.0458,41800.0
2012-06-19 12:35:00,9.19,9.2,9.19,9.2,26400.0,8.0458,8.0546,8.0458,8.0546,26400.0
2012-06-19 12:40:00,9.2,9.2,9.19,9.2,30800.0,8.0546,8.0546,8.0458,8.0546,30800.0
2012-06-19 12:45:00,9.2,9.21,9.19,9.21,50300.0,8.0546,8.0633,8.0458,8.0633,50300.0
2012-06-19 12:50:00,9.21,9.21,9.2,9.21,14300.0,8.0633,8.0633,8.0546,8.0633,14300.0
2012-06-19 12:55:00,9.21,9.21,9.2,9.21,22000.0,8.0633,8.0633,8.0546,8.0633,22000.0
2012-06-19 13:00:00,9.21,9.21,9.2,9.21,16800.0,8.0633,8.0633,8.0546,8.0633,16800.0
2012-06-19 13:05:00,9.21,9.21,9.2,9.2,34500.0,8.0633,8.0633,8.0546,8.0546,34500.0
2012-06-19 13:10:00,9.21,9.21,9.2,9.2,15200.0,8.0633,8.0633,8.0546,8.0546,15200.0
2012-06-19 13:15:00,9.21,9.23,9.2,9.2,164700.0,8.0633,8.0808,8.0546,8.0546,164700.0
2012-06-19 13:20:00,9.21,9.22,9.2,9.21,100000.0,8.0633,8.0721,8.0546,8.0633,100000.0
2012-06-19 13:25:00,9.21,9.21,9.2,9.21,11100.0,8.0633,8.0633,8.0546,8.0633,11100.0
2012-06-19 13:30:00,9.2,9.22,9.2,9.22,90500.0,8.0546,8.0721,8.0546,8.0721,90500.0
2012-06-19 13:35:00,9.21,9.22,9.21,9.22,7400.0,8.0633,8.0721,8.0633,8.0721,7400.0
2012-06-19 13:40:00,9.22,9.22,9.21,9.21,14600.0,8.0721,8.0721,8.0633,8.0633,14600.0
2012-06-19 13:45:00,9.21,9.23,9.21,9.22,99800.0,8.0633,8.0808,8.0633,8.0721,99800.0
2012-06-19 13:50:00,9.22,9.23,9.21,9.23,39900.0,8.0721,8.0808,8.0633,8.0808,39900.0
2012-06-19 13:55:00,9.22,9.23,9.22,9.22,16600.0,8.0721,8.0808,8.0721,8.0721,16600.0
2012-06-19 14:00:00,9.22,9.23,9.21,9.21,76000.0,8.0721,8.0808,8.0633,8.0633,76000.0
2012-06-19 14:05:00,9.21,9.22,9.21,9.21,9100.0,8.0633,8.0721,8.0633,8.0633,9100.0
2012-06-19 14:10:00,9.21,9.22,9.2,9.2,66600.0,8.0633,8.0721,8.0546,8.0546,66600.0
2012-06-19 14:15:00,9.2,9.21,9.2,9.21,23900.0,8.0546,8.0633,8.0546,8.0633,23900.0
2012-06-19 14:20:00,9.2,9.21,9.19,9.19,69900.0,8.0546,8.0633,8.0458,8.0458,69900.0
2012-06-19 14:25:00,9.19,9.2,9.18,9.19,25200.0,8.0458,8.0546,8.037,8.0458,25200.0
2012-06-19 14:30:00,9.19,9.19,9.16,9.17,161500.0,8.0458,8.0458,8.0195,8.0283,161500.0
2012-06-19 14:35:00,9.17,9.19,9.17,9.19,44500.0,8.0283,8.0458,8.0283,8.0458,44500.0
2012-06-19 14:40:00,9.19,9.2,9.19,9.2,38400.0,8.0458,8.0546,8.0458,8.0546,38400.0
2012-06-19 14:45:00,9.2,9.2,9.18,9.18,80200.0,8.0546,8.0546,8.037,8.037,80200.0
2012-06-19 14:50:00,9.19,9.19,9.18,9.19,9000.0,8.0458,8.0458,8.037,8.0458,9000.0
2012-06-19 14:55:00,9.19,9.22,9.18,9.22,94800.0,8.0458,8.0721,8.037,8.0721,94800.0
2012-06-19 15:00:00,9.22,9.22,9.21,9.21,23100.0,8.0721,8.0721,8.0633,8.0633,23100.0
2012-06-19 15:05:00,9.22,9.22,9.2,9.2,102400.0,8.0721,8.0721,8.0546,8.0546,102400.0
2012-06-19 15:10:00,9.21,9.22,9.2,9.21,89400.0,8.0633,8.0721,8.0546,8.0633,89400.0
2012-06-19 15:15:00,9.22,9.22,9.21,9.22,35400.0,8.0721,8.0721,8.0633,8.0721,35400.0
2012-06-19 15:20:00,9.21,9.23,9.21,9.23,76800.0,8.0633,8.0808,8.0633,8.0808,76800.0
2012-06-19 15:25:00,9.22,9.23,9.2,9.2,196100.0,8.0721,8.0808,8.0546,8.0546,196100.0
2012-06-19 15:30:00,9.2,9.22,9.2,9.21,125000.0,8.0546,8.0721,8.0546,8.0633,125000.0
2012-06-19 15:35:00,9.21,9.22,9.21,9.21,89700.0,8.0633,8.0721,8.0633,8.0633,89700.0
2012-06-19 15:40:00,9.21,9.22,9.2,9.21,177500.0,8.0633,8.0721,8.0546,8.0633,177500.0
2012-06-19 15:45:00,9.21,9.23,9.2,9.22,208500.0,8.0633,8.0808,8.0546,8.0721,208500.0
2012-06-19 15:50:00,9.22,9.24,9.22,9.24,450200.0,8.0721,8.0896,8.0721,8.0896,450200.0
2012-06-19 15:55:00,9.24,9.24,9.22,9.23,448400.0,8.0896,8.0896,8.0721,8.0808,448400.0
2012-06-20 09:30:00,9.25,9.25,9.17,9.18,94300.0,8.0983,8.0983,8.0283,8.037,94300.0
2012-06-20 09:35:00,9.17,9.19,9.15,9.18,160000.0,8.0283,8.0458,8.0108,8.037,160000.0
2012-06-20 09:40:00,9.19,9.19,9.12,9.12,215500.0,8.0458,8.0458,7.9845,7.9845,215500.0
2012-06-20 09:45:00,9.13,9.16,9.12,9.16,152900.0,7.9933,8.0195,7.9845,8.0195,152900.0
2012-06-20 09:50:00,9.16,9.2,9.16,9.2,138300.0,8.0195,8.0546,8.0195,8.0546,138300.0
2012-06-20 09:55:00,9.2,9.25,9.2,9.23,223700.0,8.0546,8.0983,8.0546,8.0808,223700.0
2012-06-20 10:00:00,9.22,9.24,9.19,9.19,148900.0,8.0721,8.0896,8.0458,8.0458,148900.0
2012-06-20 10:05:00,9.2,9.2,9.19,9.19,39200.0,8.0546,8.0546,8.0458,8.0458,39200.0
2012-06-20 10:10:00,9.2,9.21,9.19,9.21,50200.0,8.0546,8.0633,8.0458,8.0633,50200.0
2012-06-20 10:15:00,9.21,9.21,9.17,9.17,65200.0,8.0633,8.0633,8.0283,8.0283,65200.0
2012-06-20 10:20:00,9.18,9.19,9.17,9.19,38600.0,8.037,8.0458,8.0283,8.0458,38600.0
2012-06-20 10:25:00,9.18,9.2,9.18,9.2,25200.0,8.037,8.0546,8.037,8.0546,25200.0
2012-06-20 10:30:00,9.19,9.21,9.17,9.17,267300.0,8.0458,8.0633,8.0283,8.0283,267300.0
2012-06-20 10:35:00,9.17,9.18,9.14,9.16,321700.0,8.0283,8.037,8.002,8.0195,321700.0
2012-06-20 10:40:00,9.16,9.16,9.14,9.15,158400.0,8.0195,8.0195,8.002,8.0108,158400.0
2012-06-20 10:45:00,9.16,9.18,9.15,9.16,78700.0,8.0195,8.037,8.0108,8.0195,78700.0
2012-06-20 10:50:00,9.16,9.16,9.15,9.15,46100.0,8.0195,8.0195,8.0108,8.0108,46100.0
2012-06-20 10:55:00,9.15,9.16,9.14,9.15,43300.0,8.0108,8.0195,8.002,8.0108,43300.0
2012-06-20 11:00:00,9.14,9.16,9.14,9.15,87900.0,8.002,8.0195,8.002,8.0108,87900.0
2012-06-20 11:05:00,9.15,9.17,9.15,9.15,35700.0,8.0108,8.0283,8.0108,8.0108,35700.0
2012-06-20 11:10:00,9.16,9.17,9.15,9.17,41100.0,8.0195,8.0283,8.0108,8.0283,41100.0
2012-06-20 11:15:00,9.16,9.18,9.16,9.17,67000.0,8.0195,8.037,8.0195,8.0283,67000.0
2012-06-20 11:20:00,9.16,9.17,9.16,9.16,12900.0,8.0195,8.0283,8.0195,8.0195,12900.0
2012-06-20 11:25:00,9.16,9.18,9.16,9.18,109000.0,8.0195,8.037,8.0195,8.037,109000.0
2012-06-20 11:30:00,9.17,9.19,9.17,9.18,129300.0,8.0283,8.0458,8.0283,8.037,129300.0
2012-06-20 11:35:00,9.18,9.2,9.18,9.19,106400.0,8.037,8.0546,8.037,8.0458,106400.0
2012-06-20 11:40:00,9.2,9.21,9.19,9.21,73900.0,8.0546,8.0633,8.0458,8.0633,73900.0
2012-06-20 11:45:00,9.2,9.22,9.19,9.22,250800.0,8.0546,8.0721,8.0458,8.0721,250800.0
2012-06-20 11:50:00,9.22,9.26,9.2,9.25,569600.0,8.0721,8.1071,8.0546,8.0983,569600.0
2012-06-20 11:55:00,9.24,9.25,9.24,9.25,41400.0,8.0896,8.0983,8.0896,8.0983,41400.0
2012-06-20 12:00:00,9.25,9.25,9.23,9.23,65900.0,8.0983,8.0983,8.0808,8.0808,65900.0
2012-06-20 12:05:00,9.23,9.24,9.22,9.22,31100.0,8.0808,8.0896,8.0721,8.0721,31100.0
2012-06-20 12:10:00,9.22,9.23,9.21,9.21,69400.0,8.0721,8.0808,8.0633,8.0633,69400.0
2012-06-20 12:15:00,9.21,9.23,9.2,9.22,136200.0,8.0633,8.0808,8.0546,8.0721,136200.0
2012-06-20 12:20:00,9.22,9.23,9.22,9.23,8100.0,8.0721,8.0808,8.0721,8.0808,8100.0
2012-06-20 12:25:00,9.22,9.22,9.2,9.21,50400.0,8.0721,8.0721,8.0546,8.0633,50400.0
2012-06-20 12:30:00,9.22,9.23,9.16,9.2,163600.0,8.0721,8.0808,8.0195,8.0546,163600.0
2012-06-20 12:35:00,9.19,9.2,9.17,9.18,73600.0,8.0458,8.0546,8.0283,8.037,73600.0
2012-06-20 12:40:00,9.18,9.22,9.17,9.22,67100.0,8.037,8.0721,8.0283,8.0721,67100.0
2012-06-20 12:45:00,9.21,9.26,9.21,9.22,198500.0,8.0633,8.1071,8.0633,8.0721,198500.0
2012-06-20 12:50:00,9.22,9.26,9.21,9.24,97700.0,8.0721,8.1071,8.0633,8.0896,97700.0
2012-06-20 12:55:00,9.24,9.29,9.23,9.28,90600.0,8.0896,8.1333,8.0808,8.1246,90600.0
2012-06-20 13:00:00,9.28,9.29,9.27,9.29,102200.0,8.1246,8.1333,8.1158,8.1333,102200.0
2012-06-20 13:05:00,9.29,9.33,9.28,9.3,234900.0,8.1333,8.1684,8.1246,8.1421,234900.0
2012-06-20 13:10:00,9.3,9.3,9.28,9.28,132200.0,8.1421,8.1421,8.1246,8.1246,132200.0
2012-06-20 13:15:00,9.28,9.31,9.28,9.29,67800.0,8.1246,8.1509,8.1246,8.1333,67800.0
2012-06-20 13:20:00,9.29,9.32,9.25,9.3,315000.0,8.1333,8.1596,8.0983,8.1421,315000.0
2012-06-20 13:25:00,9.3,9.3,9.26,9.27,153300.0,8.1421,8.1421,8.1071,8.1158,153300.0
2012-06-20 13:30:00,9.26,9.27,9.24,9.26,142700.0,8.1071,8.1158,8.0896,8.1071,142700.0
2012-06-20 13:35:00,9.26,9.26,9.24,9.25,24100.0,8.1071,8.1071,8.0896,8.0983,24100.0
2012-06-20 13:40:00,9.24,9.25,9.24,9.25,14400.0,8.0896,8.0983,8.0896,8.0983,14400.0
2012-06-20 13:45:00,9.25,9.27,9.24,9.26,79500.0,8.0983,8.1158,8.0896,8.1071,79500.0
2012-06-20 13:50:00,9.26,9.27,9.25,9.25,71000.0,8.1071,8.1158,8.0983,8.0983,71000.0
2012-06-20 13:55:00,9.26,9.27,9.25,9.26,62600.0,8.1071,8.1158,8.0983,8.1071,62600.0
2012-06-20 14:00:00,9.27,9.27,9.24,9.26,144500.0,8.1158,8.1158,8.0896,8.1071,144500.0
2012-06-20 14:05:00,9.26,9.28,9.26,9.28,71400.0,8.1071,8.1246,8.1071,8.1246,71400.0
2012-06-20 14:10:00,9.27,9.29,9.26,9.27,128100.0,8.1158,8.1333,8.1071,8.1158,128100.0
2012-06-20 14:15:00,9.27,9.3,9.25,9.25,62900.0,8.1158,8.1421,8.0983,8.0983,62900.0
2012-06-20 14:20:00,9.25,9.27,9.23,9.27,140700.0,8.0983,8.1158,8.0808,8.1158,140700.0
2012-06-20 14:25:00,9.27,9.28,9.26,9.27,19600.0,8.1158,8.1246,8.1071,8.1158,19600.0
2012-06-20 14:30:00,9.28,9.3,9.28,9.28,61800.0,8.1246,8.1421,8.1246,8.1246,61800.0
2012-06-20 14:35:00,9.28,9.34,9.28,9.32,173100.0,8.1246,8.1771,8.1246,8.1596,173100.0
2012-06-20 14:40:00,9.33,9.33,9.3,9.31,88400.0,8.1684,8.1684,8.1421,8.1509,88400.0
2012-06-20 14:45:00,9.32,9.32,9.29,9.3,110300.0,8.1596,8.1596,8.1333,8.1421,110300.0
2012-06-20 14:50:00,9.3,9.32,9.28,9.31,129000.0,8.1421,8.1596,8.1246,8.1509,129000.0
2012-06-20 14:55:00,9.3,9.31,9.28,9.28,128300.0,8.1421,8.1509,8.1246,8.1246,128300.0
2012-06-20 15:00:00,9.28,9.3,9.28,9.29,280000.0,8.1246,8.1421,8.1246,8.1333,280000.0
2012-06-20 15:05:00,9.29,9.32,9.28,9.32,583800.0,8.1333,8.1596,8.1246,8.1596,583800.0
2012-06-20 15:10:00,9.32,9.32,9.31,9.31,16900.0,8.1596,8.1596,8.1509,8.1509,16900.0
2012-06-20 15:15:00,9.32,9.32,9.28,9.28,345500.0,8.1596,8.1596,8.1246,8.1246,345500.0
2012-06-20 15:20:00,9.28,9.3,9.27,9.28,80500.0,8.1246,8.1421,8.1158,8.1246,80500.0
2012-06-20 15:25:00,9.27,9.3,9.27,9.28,128700.0,8.1158,8.1421,8.1158,8.1246,128700.0
2012-06-20 15:30:00,9.29,9.3,9.27,9.27,183200.0,8.1333,8.1421,8.1158,8.1158,183200.0
2012-06-20 15:35:00,9.28,9.29,9.26,9.28,104800.0,8.1246,8.1333,8.1071,8.1246,104800.0
2012-06-20 15:40:00,9.28,9.31,9.27,9.31,117700.0,8.1246,8.1509,8.1158,8.1509,117700.0
2012-06-20 15:45:00,9.31,9.32,9.3,9.32,118100.0,8.1509,8.1596,8.1421,8.1596,118100.0
2012-06-20 15:50:00,9.31,9.32,9.3,9.3,116700.0,8.1509,8.1596,8.1421,8.1421,116700.0
2012-06-20 15:55:00,9.3,9.32,9.29,9.3,564400.0,8.1421,8.1596,8.1333,8.1421,564400.0
2012-06-21 09:30:00,9.33,9.36,9.28,9.34,124800.0,8.1684,8.1946,8.1246,8.1771,124800.0
2012-06-21 09:35:00,9.34,9.36,9.32,9.33,92800.0,8.1771,8.1946,8.1596,8.1684,92800.0
2012-06-21 09:40:00,9.32,9.34,9.32,9.32,169100.0,8.1596,8.1771,8.1596,8.1596,169100.0
2012-06-21 09:45:00,9.31,9.32,9.28,9.3,346000.0,8.1509,8.1596,8.1246,8.1421,346000.0
2012-06-21 09:50:00,9.3,9.34,9.29,9.32,334600.0,8.1421,8.1771,8.1333,8.1596,334600.0
2012-06-21 09:55:00,9.32,9.34,9.29,9.29,153600.0,8.1596,8.1771,8.1333,8.1333,153600.0
2012-06-21 10:00:00,9.29,9.29,9.23,9.25,302000.0,8.1333,8.1333,8.0808,8.0983,302000.0
2012-06-21 10:05:00,9.25,9.26,9.19,9.21,255900.0,8.0983,8.1071,8.0458,8.0633,255900.0
2012-06-21 10:10:00,9.21,9.24,9.2,9.22,99500.0,8.0633,8.0896,8.0546,8.0721,99500.0
2012-06-21 10:15:00,9.22,9.22,9.21,9.22,27000.0,8.0721,8.0721,8.0633,8.0721,27000.0
2012-06-21 10:20:00,9.22,9.24,9.21,9.24,78400.0,8.0721,8.0896,8.0633,8.0896,78400.0
2012-06-21 10:25:00,9.24,9.24,9.23,9.24,28600.0,8.0896,8.0896,8.0808,8.0896,28600.0
2012-06-21 10:30:00,9.24,9.24,9.23,9.24,48000.0,8.0896,8.0896,8.0808,8.0896,48000.0
2012-06-21 10:35:00,9.24,9.25,9.23,9.23,99100.0,8.0896,8.0983,8.0808,8.0808,99100.0
2012-06-21 10:40:00,9.24,9.24,9.23,9.24,16700.0,8.0896,8.0896,8.0808,8.0896,16700.0
2012-06-21 10:45:00,9.24,9.24,9.23,9.23,40800.0,8.0896,8.0896,8.0808,8.0808,40800.0
2012-06-21 10:50:00,9.23,9.24,9.23,9.24,21300.0,8.0808,8.0896,8.0808,8.0896,21300.0
2012-06-21 10:55:00,9.24,9.24,9.22,9.23,105000.0,8.0896,8.0896,8.0721,8.0808,105000.0
2012-06-21 11:00:00,9.24,9.24,9.2,9.21,99000.0,8.0896,8.0896,8.0546,8.0633,99000.0
2012-06-21 11:05:00,9.21,9.23,9.21,9.22,142000.0,8.0633,8.0808,8.0633,8.0721,142000.0
2012-06-21 11:10:00,9.21,9.23,9.21,9.21,89600.0,8.0633,8.0808,8.0633,8.0633,89600.0
2012-06-21 11:15:00,9.21,9.22,9.21,9.21,27700.0,8.0633,8.0721,8.0633,8.0633,27700.0
2012-06-21 11:20:00,9.21,9.22,9.21,9.21,16200.0,8.0633,8.0721,8.0633,8.0633,16200.0
2012-06-21 11:25:00,9.21,9.21,9.18,9.19,211800.0,8.0633,8.0633,8.037,8.0458,211800.0
2012-06-21 11:30:00,9.19,9.19,9.16,9.18,36100.0,8.0458,8.0458,8.0195,8.037,36100.0
2012-06-21 11:35:00,9.18,9.18,9.16,9.18,109900.0,8.037,8.037,8.0195,8.037,109900.0
2012-06-21 11:40:00,9.18,9.2,9.16,9.2,113200.0,8.037,8.0546,8.0195,8.0546,113200.0
2012-06-21 11:45:00,9.2,9.21,9.2,9.21,76300.0,8.0546,8.0633,8.0546,8.0633,76300.0
2012-06-21 11:50:00,9.21,9.22,9.2,9.22,46600.0,8.0633,8.0721,8.0546,8.0721,46600.0
2012-06-21 11:55:00,9.22,9.25,9.21,9.25,121100.0,8.0721,8.0983,8.0633,8.0983,121100.0
2012-06-21 12:00:00,9.25,9.25,9.23,9.24,96800.0,8.0983,8.0983,8.0808,8.0896,96800.0
2012-06-21 12:05:00,9.24,9.25,9.23,9.24,59700.0,8.0896,8.0983,8.0808,8.0896,59700.0
2012-06-21 12:10:00,9.25,9.25,9.23,9.24,37900.0,8.0983,8.0983,8.0808,8.0896,37900.0
2012-06-21 12:15:00,9.23,9.24,9.22,9.24,104700.0,8.0808,8.0896,8.0721,8.0896,104700.0
2012-06-21 12:20:00,9.24,9.24,9.22,9.23,43700.0,8.0896,8.0896,8.0721,8.0808,43700.0
2012-06-21 12:25:00,9.22,9.24,9.21,9.22,141700.0,8.0721,8.0896,8.0633,8.0721,141700.0
2012-06-21 12:30:00,9.22,9.25,9.22,9.24,139600.0,8.0721,8.0983,8.0721,8.0896,139600.0
2012-06-21 12:35:00,9.25,9.25,9.24,9.25,12000.0,8.0983,8.0983,8.0896,8.0983,12000.0
2012-06-21 12:40:00,9.24,9.25,9.23,9.24,149400.0,8.0896,8.0983,8.0808,8.0896,149400.0
2012-06-21 12:45:00,9.24,9.25,9.23,9.25,50800.0,8.0896,8.0983,8.0808,8.0983,50800.0
2012-06-21 12:50:00,9.25,9.25,9.23,9.23,152600.0,8.0983,8.0983,8.0808,8.0808,152600.0
2012-06-21 12:55:00,9.24,9.24,9.23,9.23,27300.0,8.0896,8.0896,8.0808,8.0808,27300.0
2012-06-21 13:00:00,9.24,9.26,9.22,9.25,264900.0,8.0896,8.1071,8.0721,8.0983,264900.0
2012-06-21 13:05:00,9.24,9.25,9.24,9.24,11500.0,8.0896,8.0983,8.0896,8.0896,11500.0
2012-06-21 13:10:00,9.24,9.25,9.23,9.25,50800.0,8.0896,8.0983,8.0808,8.0983,50800.0
2012-06-21 13:15:00,9.25,9.25,9.24,9.25,121600.0,8.0983,8.0983,8.0896,8.0983,121600.0
2012-06-21 13:20:00,9.24,9.27,9.23,9.24,177100.0,8.0896,8.1158,8.0808,8.0896,177100.0
2012-06-21 13:25:00,9.23,9.26,9.23,9.25,71000.0,8.0808,8.1071,8.0808,8.0983,71000.0
2012-06-21 13:30:00,9.24,9.26,9.24,9.25,168100.0,8.0896,8.1071,8.0896,8.0983,168100.0
2012-06-21 13:35:00,9.25,9.26,9.22,9.22,311300.0,8.0983,8.1071,8.0721,8.0721,311300.0
2012-06-21 13:40:00,9.22,9.25,9.21,9.25,202200.0,8.0721,8.0983,8.0633,8.0983,202200.0
2012-06-21 13:45:00,9.25,9.28,9.25,9.26,166200.0,8.0983,8.1246,8.0983,8.1071,166200.0
2012-06-21 13:50:00,9.26,9.27,9.25,9.26,50700.0,8.1071,8.1158,8.0983,8.1071,50700.0
2012-06-21 13:55:00,9.26,9.27,9.23,9.25,102900.0,8.1071,8.1158,8.0808,8.0983,102900.0
2012-06-21 14:00:00,9.24,9.25,9.22,9.22,42100.0,8.0896,8.0983,8.0721,8.0721,42100.0
2012-06-21 14:05:00,9.22,9.23,9.21,9.21,26400.0,8.0721,8.0808,8.0633,8.0633,26400.0
2012-06-21 14:10:00,9.21,9.24,9.21,9.24,316100.0,8.0633,8.0896,8.0633,8.0896,316100.0
2012-06-21 14:15:00,9.23,9.25,9.22,9.23,173400.0,8.0808,8.0983,8.0721,8.0808,173400.0
2012-06-21 14:20:00,9.22,9.23,9.22,9.22,27100.0,8.0721,8.0808,8.0721,8.0721,27100.0
2012-06-21 14:25:00,9.22,9.24,9.22,9.23,132100.0,8.0721,8.0896,8.0721,8.0808,132100.0
2012-06-21 14:30:00,9.24,9.25,9.23,9.25,61500.0,8.0896,8.0983,8.0808,8.0983,61500.0
2012-06-21 14:35:00,9.25,9.28,9.24,9.28,439100.0,8.0983,8.1246,8.0896,8.1246,439100.0
2012-06-21 14:40:00,9.28,9.3,9.27,9.29,135600.0,8.1246,8.1421,8.1158,8.1333,135600.0
2012-06-21 14:45:00,9.29,9.31,9.29,9.31,168200.0,8.1333,8.1509,8.1333,8.1509,168200.0
2012-06-21 14:50:00,9.31,9.32,9.28,9.28,160400.0,8.1509,8.1596,8.1246,8.1246,160400.0
2012-06-21 14:55:00,9.28,9.3,9.28,9.3,79300.0,8.1246,8.1421,8.1246,8.1421,79300.0
2012-06-21 15:00:00,9.3,9.3,9.27,9.28,157000.0,8.1421,8.1421,8.1158,8.1246,157000.0
2012-06-21 15:05:00,9.27,9.29,9.27,9.27,233300.0,8.1158,8.1333,8.1158,8.1158,233300.0
2012-06-21 15:10:00,9.27,9.28,9.26,9.26,38400.0,8.1158,8.1246,8.1071,8.1071,38400.0
2012-06-21 15:15:00,9.27,9.27,9.22,9.22,153300.0,8.1158,8.1158,8.0721,8.0721,153300.0
2012-06-21 15:20:00,9.22,9.27,9.21,9.26,384600.0,8.0721,8.1158,8.0633,8.1071,384600.0
2012-06-21 15:25:00,9.26,9.27,9.25,9.25,152100.0,8.1071,8.1158,8.0983,8.0983,152100.0
2012-06-21 15:30:00,9.25,9.26,9.25,9.25,175500.0,8.0983,8.1071,8.0983,8.0983,175500.0
2012-06-21 15:35:00,9.26,9.27,9.24,9.25,430900.0,8.1071,8.1158,8.0896,8.0983,430900.0
2012-06-21 15:40:00,9.26,9.26,9.22,9.22,157000.0,8.1071,8.1071,8.0721,8.0721,157000.0
2012-06-21 15:45:00,9.22,9.23,9.2,9.2,298500.0,8.0721,8.0808,8.0546,8.0546,298500.0
2012-06-21 15:50:00,9.2,9.22,9.19,9.2,390500.0,8.0546,8.0721,8.0458,8.0546,390500.0
2012-06-21 15:55:00,9.21,9.23,9.2,9.21,664000.0,8.0633,8.0808,8.0546,8.0633,664000.0
2012-06-22 09:30:00,9.29,9.3,9.18,9.25,108300.0,8.1333,8.1421,8.037,8.0983,108300.0
2012-06-22 09:35:00,9.24,9.27,9.24,9.26,66400.0,8.0896,8.1158,8.0896,8.1071,66400.0
2012-06-22 09:40:00,9.25,9.26,9.23,9.25,52800.0,8.0983,8.1071,8.0808,8.0983,52800.0
2012-06-22 09:45:00,9.26,9.31,9.25,9.31,77100.0,8.1071,8.1509,8.0983,8.1509,77100.0
2012-06-22 09:50:00,9.31,9.33,9.31,9.32,117500.0,8.1509,8.1684,8.1509,8.1596,117500.0
2012-06-22 09:55:00,9.32,9.32,9.27,9.28,83700.0,8.1596,8.1596,8.1158,8.1246,83700.0
2012-06-22 10:00:00,9.28,9.28,9.26,9.26,46600.0,8.1246,8.1246,8.1071,8.1071,46600.0
2012-06-22 10:05:00,9.26,9.29,9.26,9.27,147400.0,8.1071,8.1333,8.1071,8.1158,147400.0
2012-06-22 10:10:00,9.27,9.27,9.26,9.27,27000.0,8.1158,8.1158,8.1071,8.1158,27000.0
2012-06-22 10:15:00,9.26,9.28,9.26,9.27,78400.0,8.1071,8.1246,8.1071,8.1158,78400.0
2012-06-22 10:20:00,9.26,9.27,9.25,9.26,108900.0,8.1071,8.1158,8.0983,8.1071,108900.0
2012-06-22 10:25:00,9.26,9.26,9.23,9.23,95700.0,8.1071,8.1071,8.0808,8.0808,95700.0
2012-06-22 10:30:00,9.23,9.25,9.22,9.25,110800.0,8.0808,8.0983,8.0721,8.0983,110800.0
2012-06-22 10:35:00,9.25,9.28,9.25,9.27,142700.0,8.0983,8.1246,8.0983,8.1158,142700.0
2012-06-22 10:40:00,9.27,9.28,9.26,9.28,38700.0,8.1158,8.1246,8.1071,8.1246,38700.0
2012-06-22 10:45:00,9.27,9.3,9.27,9.3,28700.0,8.1158,8.1421,8.1158,8.1421,28700.0
2012-06-22 10:50:00,9.3,9.3,9.29,9.3,163800.0,8.1421,8.1421,8.1333,8.1421,163800.0
2012-06-22 10:55:00,9.29,9.31,9.28,9.3,197200.0,8.1333,8.1509,8.1246,8.1421,197200.0
2012-06-22 11:00:00,9.3,9.32,9.3,9.32,29300.0,8.1421,8.1596,8.1421,8.1596,29300.0
2012-06-22 11:05:00,9.31,9.32,9.28,9.29,164900.0,8.1509,8.1596,8.1246,8.1333,164900.0
2012-06-22 11:10:00,9.29,9.3,9.28,9.3,102100.0,8.1333,8.1421,8.1246,8.1421,102100.0
2012-06-22 11:15:00,9.29,9.31,9.28,9.29,97400.0,8.1333,8.1509,8.1246,8.1333,97400.0
2012-06-22 11:20:00,9.3,9.3,9.27,9.27,99100.0,8.1421,8.1421,8.1158,8.1158,99100.0
2012-06-22 11:25:00,9.28,9.28,9.27,9.27,27900.0,8.1246,8.1246,8.1158,8.1158,27900.0
2012-06-22 11:30:00,9.27,9.29,9.27,9.28,101000.0,8.1158,8.1333,8.1158,8.1246,101000.0
2012-06-22 11:35:00,9.27,9.28,9.25,9.26,153100.0,8.1158,8.1246,8.0983,8.1071,153100.0
2012-06-22 11:40:00,9.26,9.3,9.26,9.29,43100.0,8.1071,8.1421,8.1071,8.1333,43100.0
2012-06-22 11:45:00,9.3,9.3,9.27,9.29,78100.0,8.1421,8.1421,8.1158,8.1333,78100.0
2012-06-22 11:50:00,9.28,9.3,9.28,9.29,48300.0,8.1246,8.1421,8.1246,8.1333,48300.0
2012-06-22 11:55:00,9.3,9.31,9.29,9.29,96300.0,8.1421,8.1509,8.1333,8.1333,96300.0
2012-06-22 12:00:00,9.29,9.3,9.29,9.29,37200.0,8.1333,8.1421,8.1333,8.1333,37200.0
2012-06-22 12:05:00,9.29,9.31,9.28,9.29,257600.0,8.1333,8.1509,8.1246,8.1333,257600.0
2012-06-22 12:10:00,9.29,9.32,9.29,9.32,160700.0,8.1333,8.1596,8.1333,8.1596,160700.0
2012-06-22 12:15:00,9.32,9.32,9.3,9.3,49600.0,8.1596,8.1596,8.1421,8.1421,49600.0
2012-06-22 12:20:00,9.31,9.31,9.3,9.3,31100.0,8.1509,8.1509,8.1421,8.1421,31100.0
2012-06-22 12:25:00,9.31,9.31,9.3,9.3,69700.0,8.1509,8.1509,8.1421,8.1421,69700.0
2012-06-22 12:30:00,9.31,9.32,9.3,9.32,69100.0,8.1509,8.1596,8.1421,8.1596,69100.0
2012-06-22 12:35:00,9.32,9.32,9.31,9.32,16200.0,8.1596,8.1596,8.1509,8.1596,16200.0
2012-06-22 12:40:00,9.31,9.34,9.31,9.34,102000.0,8.1509,8.1771,8.1509,8.1771,102000.0
2012-06-22 12:45:00,9.34,9.35,9.33,9.35,42900.0,8.1771,8.1859,8.1684,8.1859,42900.0
2012-06-22 12:50:00,9.34,9.35,9.34,9.35,83400.0,8.1771,8.1859,8.1771,8.1859,83400.0
2012-06-22 12:55:00,9.34,9.35,9.34,9.35,42200.0,8.1771,8.1859,8.1771,8.1859,42200.0
2012-06-22 13:00:00,9.35,9.36,9.33,9.36,232100.0,8.1859,8.1946,8.1684,8.1946,232100.0
2012-06-22 13:05:00,9.36,9.37,9.34,9.36,202400.0,8.1946,8.2034,8.1771,8.1946,202400.0
2012-06-22 13:10:00,9.35,9.36,9.31,9.31,258200.0,8.1859,8.1946,8.1509,8.1509,258200.0
2012-06-22 13:15:00,9.32,9.32,9.31,9.32,31400.0,8.1596,8.1596,8.1509,8.1596,31400.0
2012-06-22 13:20:00,9.32,9.32,9.29,9.29,72500.0,8.1596,8.1596,8.1333,8.1333,72500.0
2012-06-22 13:25:00,9.3,9.3,9.29,9.29,19500.0,8.1421,8.1421,8.1333,8.1333,19500.0
2012-06-22 13:30:00,9.29,9.31,9.29,9.31,67200.0,8.1333,8.1509,8.1333,8.1509,67200.0
2012-06-22 13:35:00,9.3,9.32,9.3,9.32,27700.0,8.1421,8.1596,8.1421,8.1596,27700.0
2012-06-22 13:40:00,9.32,9.32,9.3,9.3,70900.0,8.1596,8.1596,8.1421,8.1421,70900.0
2012-06-22 13:45:00,9.3,9.31,9.26,9.26,112000.0,8.1421,8.1509,8.1071,8.1071,112000.0
2012-06-22 13:50:00,9.27,9.29,9.26,9.29,91100.0,8.1158,8.1333,8.1071,8.1333,91100.0
2012-06-22 13:55:00,9.29,9.31,9.28,9.3,124700.0,8.1333,8.1509,8.1246,8.1421,124700.0
2012-06-22 14:00:00,9.29,9.3,9.28,9.29,60200.0,8.1333,8.1421,8.1246,8.1333,60200.0
2012-06-22 14:05:00,9.3,9.32,9.3,9.3,106000.0,8.1421,8.1596,8.1421,8.1421,106000.0
2012-06-22 14:10:00,9.29,9.32,9.28,9.28,268700.0,8.1333,8.1596,8.1246,8.1246,268700.0
2012-06-22 14:15:00,9.29,9.29,9.25,9.26,259900.0,8.1333,8.1333,8.0983,8.1071,259900.0
2012-06-22 14:20:00,9.25,9.26,9.24,9.25,39600.0,8.0983,8.1071,8.0896,8.0983,39600.0
2012-06-22 14:25:00,9.24,9.28,9.24,9.26,329600.0,8.0896,8.1246,8.0896,8.1071,329600.0
2012-06-22 14:30:00,9.26,9.27,9.24,9.26,90500.0,8.1071,8.1158,8.0896,8.1071,90500.0
2012-06-22 14:35:00,9.26,9.27,9.25,9.25,36300.0,8.1071,8.1158,8.0983,8.0983,36300.0
2012-06-22 14:40:00,9.26,9.28,9.26,9.27,76100.0,8.1071,8.1246,8.1071,8.1158,76100.0
2012-06-22 14:45:00,9.27,9.29,9.26,9.29,130500.0,8.1158,8.1333,8.1071,8.1333,130500.0
2012-06-22 14:50:00,9.28,9.29,9.27,9.27,155000.0,8.1246,8.1333,8.1158,8.1158,155000.0
2012-06-22 14:55:00,9.27,9.29,9.27,9.28,130600.0,8.1158,8.1333,8.1158,8.1246,130600.0
2012-06-22 15:00:00,9.28,9.29,9.26,9.26,70000.0,8.1246,8.1333,8.1071,8.1071,70000.0
2012-06-22 15:05:00,9.26,9.28,9.24,9.25,430400.0,8.1071,8.1246,8.0896,8.0983,430400.0
2012-06-22 15:10:00,9.25,9.28,9.24,9.26,241300.0,8.0983,8.1246,8.0896,8.1071,241300.0
2012-06-22 15:15:00,9.26,9.26,9.21,9.23,121100.0,8.1071,8.1071,8.0633,8.0808,121100.0
2012-06-22 15:20:00,9.22,9.24,9.21,9.23,200400.0,8.0721,8.0896,8.0633,8.0808,200400.0
2012-06-22 15:25:00,9.23,9.23,9.22,9.23,76300.0,8.0808,8.0808,8.0721,8.0808,76300.0
2012-06-22 15:30:00,9.23,9.24,9.22,9.24,76600.0,8.0808,8.0896,8.0721,8.0896,76600.0
2012-06-22 15:35:00,9.24,9.27,9.23,9.26,81000.0,8.0896,8.1158,8.0808,8.1071,81000.0
2012-06-22 15:40:00,9.25,9.26,9.24,9.25,106000.0,8.0983,8.1071,8.0896,8.0983,106000.0
2012-06-22 15:45:00,9.25,9.26,9.23,9.23,267400.0,8.0983,8.1071,8.0808,8.0808,267400.0
2012-06-22 15:50:00,9.24,9.26,9.23,9.26,159300.0,8.0896,8.1071,8.0808,8.1071,159300.0
2012-06-22 15:55:00,9.25,9.26,9.21,9.22,508800.0,8.0983,8.1071,8.0633,8.0721,508800.0
2012-06-25 09:30:00,9.1,9.15,9.05,9.05,179500.0,7.967,8.0108,7.9232,7.9232,179500.0
2012-06-25 09:35:00,9.05,9.07,8.94,8.94,527600.0,7.9232,7.9407,7.8269,7.8269,527600.0
2012-06-25 09:40:00,8.94,8.94,8.88,8.89,295800.0,7.8269,7.8269,7.7744,7.7831,295800.0
2012-06-25 09:45:00,8.89,8.95,8.89,8.91,116600.0,7.7831,7.8357,7.7831,7.8007,116600.0
2012-06-25 09:50:00,8.92,8.94,8.91,8.93,109100.0,7.8094,7.8269,7.8007,7.8182,109100.0
2012-06-25 09:55:00,8.93,8.95,8.91,8.92,290700.0,7.8182,7.8357,7.8007,7.8094,290700.0
2012-06-25 10:00:00,8.91,8.93,8.89,8.91,254300.0,7.8007,7.8182,7.7831,7.8007,254300.0
2012-06-25 10:05:00,8.9,8.94,8.88,8.9,110700.0,7.7919,7.8269,7.7744,7.7919,110700.0
2012-06-25 10:10:00,8.9,8.95,8.89,8.91,166600.0,7.7919,7.8357,7.7831,7.8007,166600.0
2012-06-25 10:15:00,8.92,8.94,8.89,8.89,417500.0,7.8094,7.8269,7.7831,7.7831,417500.0
2012-06-25 10:20:00,8.89,8.92,8.89,8.91,152200.0,7.7831,7.8094,7.7831,7.8007,152200.0
2012-06-25 10:25:00,8.9,8.91,8.89,8.89,71400.0,7.7919,7.8007,7.7831,7.7831,71400.0
2012-06-25 10:30:00,8.89,8.9,8.86,8.86,83000.0,7.7831,7.7919,7.7569,7.7569,83000.0
2012-06-25 10:35:00,8.86,8.89,8.86,8.87,132700.0,7.7569,7.7831,7.7569,7.7656,132700.0
2012-06-25 10:40:00,8.87,8.87,8.84,8.84,87500.0,7.7656,7.7656,7.7394,7.7394,87500.0
2012-06-25 10:45:00,8.84,8.85,8.84,8.84,22400.0,7.7394,7.7481,7.7394,7.7394,22400.0
2012-06-25 10:50:00,8.84,8.85,8.83,8.83,65600.0,7.7394,7.7481,7.7306,7.7306,65600.0
2012-06-25 10:55:00,8.83,8.84,8.81,8.83,169300.0,7.7306,7.7394,7.7131,7.7306,169300.0
2012-06-25 11:00:00,8.83,8.84,8.82,8.84,40700.0,7.7306,7.7394,7.7219,7.7394,40700.0
2012-06-25 11:05:00,8.84,8.84,8.81,8.82,76400.0,7.7394,7.7394,7.7131,7.7219,76400.0
2012-06-25 11:10:00,8.82,8.82,8.81,8.82,37200.0,7.7219,7.7219,7.7131,7.7219,37200.0
2012-06-25 11:15:00,8.82,8.82,8.81,8.82,34400.0,7.7219,7.7219,7.7131,7.7219,34400.0
2012-06-25 11:20:00,8.81,8.82,8.81,8.81,35400.0,7.7131,7.7219,7.7131,7.7131,35400.0
2012-06-25 11:25:00,8.81,8.82,8.8,8.8,31200.0,7.7131,7.7219,7.7044,7.7044,31200.0
2012-06-25 11:30:00,8.8,8.81,8.78,8.78,131600.0,7.7044,7.7131,7.6868,7.6868,131600.0
2012-06-25 11:35:00,8.78,8.79,8.76,8.79,207100.0,7.6868,7.6956,7.6693,7.6956,207100.0
2012-06-25 11:40:00,8.78,8.8,8.78,8.79,30100.0,7.6868,7.7044,7.6868,7.6956,30100.0
2012-06-25 11:45:00,8.79,8.8,8.79,8.79,36800.0,7.6956,7.7044,7.6956,7.6956,36800.0
2012-06-25 11:50:00,8.79,8.81,8.78,8.8,368000.0,7.6956,7.7131,7.6868,7.7044,368000.0
2012-06-25 11:55:00,8.8,8.8,8.77,8.78,163500.0,7.7044,7.7044,7.6781,7.6868,163500.0
2012-06-25 12:00:00,8.78,8.78,8.77,8.78,39600.0,7.6868,7.6868,7.6781,7.6868,39600.0
2012-06-25 12:05:00,8.78,8.78,8.76,8.76,75700.0,7.6868,7.6868,7.6693,7.6693,75700.0
2012-06-25 12:10:00,8.77,8.77,8.76,8.76,22900.0,7.6781,7.6781,7.6693,7.6693,22900.0
2012-06-25 12:15:00,8.77,8.79,8.76,8.79,114800.0,7.6781,7.6956,7.6693,7.6956,114800.0
2012-06-25 12:20:00,8.79,8.8,8.79,8.8,33900.0,7.6956,7.7044,7.6956,7.7044,33900.0
2012-06-25 12:25:00,8.8,8.8,8.79,8.8,15600.0,7.7044,7.7044,7.6956,7.7044,15600.0
2012-06-25 12:30:00,8.79,8.8,8.78,8.78,161600.0,7.6956,7.7044,7.6868,7.6868,161600.0
2012-06-25 12:35:00,8.78,8.79,8.78,8.79,10500.0,7.6868,7.6956,7.6868,7.6956,10500.0
2012-06-25 12:40:00,8.79,8.79,8.78,8.79,24700.0,7.6956,7.6956,7.6868,7.6956,24700.0
2012-06-25 12:45:00,8.78,8.8,8.78,8.79,114300.0,7.6868,7.7044,7.6868,7.6956,114300.0
2012-06-25 12:50:00,8.8,8.8,8.77,8.78,253700.0,7.7044,7.7044,7.6781,7.6868,253700.0
2012-06-25 12:55:00,8.77,8.78,8.77,8.78,27400.0,7.6781,7.6868,7.6781,7.6868,27400.0
2012-06-25 13:00:00,8.77,8.78,8.77,8.77,107900.0,7.6781,7.6868,7.6781,7.6781,107900.0
2012-06-25 13:05:00,8.78,8.78,8.76,8.78,125200.0,7.6868,7.6868,7.6693,7.6868,125200.0
2012-06-25 13:10:00,8.77,8.78,8.77,8.78,18400.0,7.6781,7.6868,7.6781,7.6868,18400.0
2012-06-25 13:15:00,8.78,8.78,8.77,8.78,31100.0,7.6868,7.6868,7.6781,7.6868,31100.0
2012-06-25 13:20:00,8.78,8.79,8.77,8.78,75100.0,7.6868,7.6956,7.6781,7.6868,75100.0
2012-06-25 13:25:00,8.78,8.81,8.78,8.8,154600.0,7.6868,7.7131,7.6868,7.7044,154600.0
2012-06-25 13:30:00,8.8,8.82,8.79,8.81,160200.0,7.7044,7.7219,7.6956,7.7131,160200.0
2012-06-25 13:35:00,8.8,8.81,8.8,8.8,150600.0,7.7044,7.7131,7.7044,7.7044,150600.0
2012-06-25 13:40:00,8.8,8.81,8.8,8.8,47300.0,7.7044,7.7131,7.7044,7.7044,47300.0
2012-06-25 13:45:00,8.8,8.8,8.79,8.79,176700.0,7.7044,7.7044,7.6956,7.6956,176700.0
2012-06-25 13:50:00,8.79,8.8,8.78,8.79,141000.0,7.6956,7.7044,7.6868,7.6956,141000.0
2012-06-25 13:55:00,8.79,8.8,8.79,8.79,22800.0,7.6956,7.7044,7.6956,7.6956,22800.0
2012-06-25 14:00:00,8.79,8.8,8.78,8.78,188100.0,7.6956,7.7044,7.6868,7.6868,188100.0
2012-06-25 14:05:00,8.78,8.79,8.77,8.77,113500.0,7.6868,7.6956,7.6781,7.6781,113500.0
2012-06-25 14:10:00,8.78,8.78,8.76,8.77,117300.0,7.6868,7.6868,7.6693,7.6781,117300.0
2012-06-25 14:15:00,8.78,8.8,8.77,8.8,210400.0,7.6868,7.7044,7.6781,7.7044,210400.0
2012-06-25 14:20:00,8.8,8.8,8.79,8.8,86500.0,7.7044,7.7044,7.6956,7.7044,86500.0
2012-06-25 14:25:00,8.79,8.8,8.79,8.79,30800.0,7.6956,7.7044,7.6956,7.6956,30800.0
2012-06-25 14:30:00,8.79,8.8,8.78,8.78,102500.0,7.6956,7.7044,7.6868,7.6868,102500.0
2012-06-25 14:35:00,8.78,8.79,8.78,8.78,44400.0,7.6868,7.6956,7.6868,7.6868,44400.0
2012-06-25 14:40:00,8.78,8.78,8.76,8.77,75000.0,7.6868,7.6868,7.6693,7.6781,75000.0
2012-06-25 14:45:00,8.76,8.77,8.76,8.76,18100.0,7.6693,7.6781,7.6693,7.6693,18100.0
2012-06-25 14:50:00,8.76,8.78,8.76,8.77,154900.0,7.6693,7.6868,7.6693,7.6781,154900.0
2012-06-25 14:55:00,8.77,8.78,8.77,8.77,78200.0,7.6781,7.6868,7.6781,7.6781,78200.0
2012-06-25 15:00:00,8.77,8.78,8.77,8.77,44500.0,7.6781,7.6868,7.6781,7.6781,44500.0
2012-06-25 15:05:00,8.77,8.8,8.77,8.8,149600.0,7.6781,7.7044,7.6781,7.7044,149600.0
2012-06-25 15:10:00,8.79,8.8,8.79,8.79,235400.0,7.6956,7.7044,7.6956,7.6956,235400.0
2012-06-25 15:15:00,8.79,8.8,8.79,8.79,93800.0,7.6956,7.7044,7.6956,7.6956,93800.0
2012-06-25 15:20:00,8.79,8.8,8.79,8.79,99900.0,7.6956,7.7044,7.6956,7.6956,99900.0
2012-06-25 15:25:00,8.79,8.8,8.79,8.79,147600.0,7.6956,7.7044,7.6956,7.6956,147600.0
2012-06-25 15:30:00,8.79,8.8,8.76,8.76,204600.0,7.6956,7.7044,7.6693,7.6693,204600.0
2012-06-25 15:35:00,8.76,8.8,8.76,8.79,483400.0,7.6693,7.7044,7.6693,7.6956,483400.0
2012-06-25 15:40:00,8.79,8.8,8.78,8.79,184500.0,7.6956,7.7044,7.6868,7.6956,184500.0
2012-06-25 15:45:00,8.79,8.81,8.77,8.8,394700.0,7.6956,7.7131,7.6781,7.7044,394700.0
2012-06-25 15:50:00,8.79,8.8,8.76,8.78,414900.0,7.6956,7.7044,7.6693,7.6868,414900.0
2012-06-25 15:55:00,8.77,8.79,8.76,8.76,542800.0,7.6781,7.6956,7.6693,7.6693,542800.0
2012-06-26 09:30:00,8.8,8.86,8.8,8.8,170800.0,7.7044,7.7569,7.7044,7.7044,170800.0
2012-06-26 09:35:00,8.8,8.82,8.79,8.81,141300.0,7.7044,7.7219,7.6956,7.7131,141300.0
2012-06-26 09:40:00,8.81,8.83,8.8,8.83,134800.0,7.7131,7.7306,7.7044,7.7306,134800.0
2012-06-26 09:45:00,8.82,8.84,8.81,8.84,136200.0,7.7219,7.7394,7.7131,7.7394,136200.0
2012-06-26 09:50:00,8.84,8.85,8.82,8.83,121900.0,7.7394,7.7481,7.7219,7.7306,121900.0
2012-06-26 09:55:00,8.82,8.82,8.8,8.82,87300.0,7.7219,7.7219,7.7044,7.7219,87300.0
2012-06-26 10:00:00,8.82,8.82,8.79,8.8,109700.0,7.7219,7.7219,7.6956,7.7044,109700.0
2012-06-26 10:05:00,8.8,8.81,8.78,8.78,165200.0,7.7044,7.7131,7.6868,7.6868,165200.0
2012-06-26 10:10:00,8.78,8.79,8.76,8.79,167600.0,7.6868,7.6956,7.6693,7.6956,167600.0
2012-06-26 10:15:00,8.79,8.79,8.75,8.77,154000.0,7.6956,7.6956,7.6606,7.6781,154000.0
2012-06-26 10:20:00,8.76,8.78,8.75,8.77,198600.0,7.6693,7.6868,7.6606,7.6781,198600.0
2012-06-26 10:25:00,8.77,8.78,8.75,8.76,91000.0,7.6781,7.6868,7.6606,7.6693,91000.0
2012-06-26 10:30:00,8.76,8.77,8.74,8.75,268900.0,7.6693,7.6781,7.6518,7.6606,268900.0
2012-06-26 10:35:00,8.76,8.78,8.74,8.78,183900.0,7.6693,7.6868,7.6518,7.6868,183900.0
2012-06-26 10:40:00,8.78,8.79,8.77,8.79,39200.0,7.6868,7.6956,7.6781,7.6956,39200.0
2012-06-26 10:45:00,8.79,8.79,8.74,8.74,146500.0,7.6956,7.6956,7.6518,7.6518,146500.0
2012-06-26 10:50:00,8.74,8.76,8.74,8.75,71000.0,7.6518,7.6693,7.6518,7.6606,71000.0
2012-06-26 10:55:00,8.76,8.76,8.74,8.75,23000.0,7.6693,7.6693,7.6518,7.6606,23000.0
2012-06-26 11:00:00,8.74,8.77,8.74,8.74,109800.0,7.6518,7.6781,7.6518,7.6518,109800.0
2012-06-26 11:05:00,8.75,8.75,8.71,8.72,144600.0,7.6606,7.6606,7.6256,7.6343,144600.0
2012-06-26 11:10:00,8.72,8.74,8.71,8.74,61600.0,7.6343,7.6518,7.6256,7.6518,61600.0
2012-06-26 11:15:00,8.74,8.75,8.72,8.75,59800.0,7.6518,7.6606,7.6343,7.6606,59800.0
2012-06-26 11:20:00,8.75,8.78,8.74,8.76,170000.0,7.6606,7.6868,7.6518,7.6693,170000.0
2012-06-26 11:25:00,8.76,8.8,8.76,8.78,134000.0,7.6693,7.7044,7.6693,7.6868,134000.0
2012-06-26 11:30:00,8.79,8.79,8.78,8.78,12400.0,7.6956,7.6956,7.6868,7.6868,12400.0
2012-06-26 11:35:00,8.79,8.79,8.78,8.78,13500.0,7.6956,7.6956,7.6868,7.6868,13500.0
2012-06-26 11:40:00,8.79,8.8,8.78,8.8,60300.0,7.6956,7.7044,7.6868,7.7044,60300.0
2012-06-26 11:45:00,8.79,8.82,8.79,8.82,58500.0,7.6956,7.7219,7.6956,7.7219,58500.0
2012-06-26 11:50:00,8.82,8.84,8.82,8.84,21900.0,7.7219,7.7394,7.7219,7.7394,21900.0
2012-06-26 11:55:00,8.84,8.84,8.8,8.81,173800.0,7.7394,7.7394,7.7044,7.7131,173800.0
2012-06-26 12:00:00,8.81,8.82,8.79,8.79,284500.0,7.7131,7.7219,7.6956,7.6956,284500.0
2012-06-26 12:05:00,8.79,8.83,8.79,8.82,51400.0,7.6956,7.7306,7.6956,7.7219,51400.0
2012-06-26 12:10:00,8.83,8.84,8.82,8.83,80000.0,7.7306,7.7394,7.7219,7.7306,80000.0
2012-06-26 12:15:00,8.83,8.84,8.82,8.84,17100.0,7.7306,7.7394,7.7219,7.7394,17100.0
2012-06-26 12:20:00,8.84,8.84,8.83,8.83,21300.0,7.7394,7.7394,7.7306,7.7306,21300.0
2012-06-26 12:25:00,8.84,8.84,8.83,8.84,6000.0,7.7394,7.7394,7.7306,7.7394,6000.0
2012-06-26 12:30:00,8.84,8.89,8.84,8.89,357300.0,7.7394,7.7831,7.7394,7.7831,357300.0
2012-06-26 12:35:00,8.89,8.9,8.85,8.87,240000.0,7.7831,7.7919,7.7481,7.7656,240000.0
2012-06-26 12:40:00,8.87,8.89,8.87,8.88,162200.0,7.7656,7.7831,7.7656,7.7744,162200.0
2012-06-26 12:45:00,8.88,8.89,8.87,8.89,40500.0,7.7744,7.7831,7.7656,7.7831,40500.0
2012-06-26 12:50:00,8.89,8.91,8.88,8.91,207700.0,7.7831,7.8007,7.7744,7.8007,207700.0
2012-06-26 12:55:00,8.91,8.92,8.9,8.9,95400.0,7.8007,7.8094,7.7919,7.7919,95400.0
2012-06-26 13:00:00,8.9,8.91,8.89,8.89,155400.0,7.7919,7.8007,7.7831,7.7831,155400.0
2012-06-26 13:05:00,8.89,8.9,8.88,8.9,55700.0,7.7831,7.7919,7.7744,7.7919,55700.0
2012-06-26 13:10:00,8.89,8.93,8.89,8.9,236000.0,7.7831,7.8182,7.7831,7.7919,236000.0
2012-06-26 13:15:00,8.9,8.92,8.89,8.89,309900.0,7.7919,7.8094,7.7831,7.7831,309900.0
2012-06-26 13:20:00,8.9,8.91,8.88,8.9,552500.0,7.7919,7.8007,7.7744,7.7919,552500.0
2012-06-26 13:25:00,8.9,8.92,8.89,8.91,253400.0,7.7919,7.8094,7.7831,7.8007,253400.0
2012-06-26 13:30:00,8.91,8.91,8.87,8.9,124200.0,7.8007,7.8007,7.7656,7.7919,124200.0
2012-06-26 13:35:00,8.9,8.92,8.9,8.92,41600.0,7.7919,7.8094,7.7919,7.8094,41600.0
2012-06-26 13:40:00,8.92,8.93,8.89,8.91,152300.0,7.8094,7.8182,7.7831,7.8007,152300.0
2012-06-26 13:45:00,8.91,8.91,8.89,8.91,92800.0,7.8007,7.8007,7.7831,7.8007,92800.0
2012-06-26 13:50:00,8.91,8.91,8.89,8.89,87100.0,7.8007,7.8007,7.7831,7.7831,87100.0
2012-06-26 13:55:00,8.89,8.91,8.88,8.89,129800.0,7.7831,7.8007,7.7744,7.7831,129800.0
2012-06-26 14:00:00,8.89,8.91,8.89,8.9,364000.0,7.7831,7.8007,7.7831,7.7919,364000.0
2012-06-26 14:05:00,8.89,8.92,8.88,8.91,393700.0,7.7831,7.8094,7.7744,7.8007,393700.0
2012-06-26 14:10:00,8.91,8.93,8.9,8.92,35800.0,7.8007,7.8182,7.7919,7.8094,35800.0
2012-06-26 14:15:00,8.93,8.93,8.92,8.92,19900.0,7.8182,7.8182,7.8094,7.8094,19900.0
2012-06-26 14:20:00,8.93,8.94,8.92,8.92,149900.0,7.8182,7.8269,7.8094,7.8094,149900.0
2012-06-26 14:25:00,8.93,8.94,8.92,8.93,235500.0,7.8182,7.8269,7.8094,7.8182,235500.0
2012-06-26 14:30:00,8.93,8.93,8.88,8.9,133200.0,7.8182,7.8182,7.7744,7.7919,133200.0
2012-06-26 14:35:00,8.9,8.91,8.88,8.91,117200.0,7.7919,7.8007,7.7744,7.8007,117200.0
2012-06-26 14:40:00,8.91,8.92,8.88,8.88,229200.0,7.8007,7.8094,7.7744,7.7744,229200.0
2012-06-26 14:45:00,8.88,8.89,8.88,8.88,16500.0,7.7744,7.7831,7.7744,7.7744,16500.0
2012-06-26 14:50:00,8.89,8.9,8.87,8.88,99000.0,7.7831,7.7919,7.7656,7.7744,99000.0
2012-06-26 14:55:00,8.87,8.89,8.87,8.88,61300.0,7.7656,7.7831,7.7656,7.7744,61300.0
2012-06-26 15:00:00,8.88,8.89,8.85,8.87,198800.0,7.7744,7.7831,7.7481,7.7656,198800.0
2012-06-26 15:05:00,8.88,8.88,8.87,8.88,43600.0,7.7744,7.7744,7.7656,7.7744,43600.0
2012-06-26 15:10:00,8.88,8.89,8.87,8.89,37900.0,7.7744,7.7831,7.7656,7.7831,37900.0
2012-06-26 15:15:00,8.89,8.9,8.88,8.89,64600.0,7.7831,7.7919,7.7744,7.7831,64600.0
2012-06-26 15:20:00,8.89,8.91,8.88,8.9,107600.0,7.7831,7.8007,7.7744,7.7919,107600.0
2012-06-26 15:25:00,8.9,8.9,8.86,8.88,252600.0,7.7919,7.7919,7.7569,7.7744,252600.0
2012-06-26 15:30:00,8.89,8.9,8.88,8.9,66100.0,7.7831,7.7919,7.7744,7.7919,66100.0
2012-06-26 15:35:00,8.9,8.91,8.88,8.88,532800.0,7.7919,7.8007,7.7744,7.7744,532800.0
2012-06-26 15:40:00,8.88,8.89,8.87,8.89,122500.0,7.7744,7.7831,7.7656,7.7831,122500.0
2012-06-26 15:45:00,8.89,8.91,8.87,8.89,574000.0,7.7831,7.8007,7.7656,7.7831,574000.0
2012-06-26 15:50:00,8.89,8.89,8.87,8.88,200600.0,7.7831,7.7831,7.7656,7.7744,200600.0
2012-06-26 15:55:00,8.88,8.89,8.85,8.86,445300.0,7.7744,7.7831,7.7481,7.7569,445300.0
2012-06-27 09:30:00,8.94,8.99,8.9,8.95,449600.0,7.8269,7.8707,7.7919,7.8357,449600.0
2012-06-27 09:35:00,8.95,8.98,8.89,8.92,583200.0,7.8357,7.8619,7.7831,7.8094,583200.0
2012-06-27 09:40:00,8.92,8.92,8.88,8.9,264000.0,7.8094,7.8094,7.7744,7.7919,264000.0
2012-06-27 09:45:00,8.9,8.94,8.89,8.92,191100.0,7.7919,7.8269,7.7831,7.8094,191100.0
2012-06-27 09:50:00,8.92,8.92,8.91,8.92,29600.0,7.8094,7.8094,7.8007,7.8094,29600.0
2012-06-27 09:55:00,8.91,8.92,8.88,8.89,220500.0,7.8007,7.8094,7.7744,7.7831,220500.0
2012-06-27 10:00:00,8.9,8.91,8.87,8.89,129900.0,7.7919,7.8007,7.7656,7.7831,129900.0
2012-06-27 10:05:00,8.89,8.94,8.89,8.92,188200.0,7.7831,7.8269,7.7831,7.8094,188200.0
2012-06-27 10:10:00,8.93,8.96,8.93,8.96,84800.0,7.8182,7.8444,7.8182,7.8444,84800.0
2012-06-27 10:15:00,8.95,8.96,8.92,8.93,154500.0,7.8357,7.8444,7.8094,7.8182,154500.0
2012-06-27 10:20:00,8.93,8.93,8.91,8.92,25600.0,7.8182,7.8182,7.8007,7.8094,25600.0
2012-06-27 10:25:00,8.92,8.93,8.91,8.93,62800.0,7.8094,7.8182,7.8007,7.8182,62800.0
2012-06-27 10:30:00,8.93,8.94,8.92,8.93,43900.0,7.8182,7.8269,7.8094,7.8182,43900.0
2012-06-27 10:35:00,8.93,8.94,8.92,8.93,134100.0,7.8182,7.8269,7.8094,7.8182,134100.0
2012-06-27 10:40:00,8.93,8.93,8.9,8.93,123300.0,7.8182,7.8182,7.7919,7.8182,123300.0
2012-06-27 10:45:00,8.93,8.97,8.92,8.96,310800.0,7.8182,7.8532,7.8094,7.8444,310800.0
2012-06-27 10:50:00,8.96,8.99,8.95,8.99,213200.0,7.8444,7.8707,7.8357,7.8707,213200.0
2012-06-27 10:55:00,8.99,9.03,8.99,9.03,166500.0,7.8707,7.9057,7.8707,7.9057,166500.0
2012-06-27 11:00:00,9.03,9.04,9.03,9.04,81400.0,7.9057,7.9145,7.9057,7.9145,81400.0
2012-06-27 11:05:00,9.04,9.05,9.02,9.03,390500.0,7.9145,7.9232,7.897,7.9057,390500.0
2012-06-27 11:10:00,9.03,9.05,9.03,9.04,129000.0,7.9057,7.9232,7.9057,7.9145,129000.0
2012-06-27 11:15:00,9.05,9.05,9.04,9.05,50400.0,7.9232,7.9232,7.9145,7.9232,50400.0
2012-06-27 11:20:00,9.05,9.06,9.04,9.05,100100.0,7.9232,7.932,7.9145,7.9232,100100.0
2012-06-27 11:25:00,9.05,9.07,9.04,9.07,183900.0,7.9232,7.9407,7.9145,7.9407,183900.0
2012-06-27 11:30:00,9.06,9.09,9.06,9.08,144100.0,7.932,7.9582,7.932,7.9495,144100.0
2012-06-27 11:35:00,9.08,9.1,9.06,9.09,463400.0,7.9495,7.967,7.932,7.9582,463400.0
2012-06-27 11:40:00,9.09,9.09,9.05,9.06,446400.0,7.9582,7.9582,7.9232,7.932,446400.0
2012-06-27 11:45:00,9.06,9.07,9.06,9.07,31300.0,7.932,7.9407,7.932,7.9407,31300.0
2012-06-27 11:50:00,9.07,9.09,9.06,9.09,66900.0,7.9407,7.9582,7.932,7.9582,66900.0
2012-06-27 11:55:00,9.09,9.09,9.08,9.09,29100.0,7.9582,7.9582,7.9495,7.9582,29100.0
2012-06-27 12:00:00,9.09,9.1,9.08,9.1,49800.0,7.9582,7.967,7.9495,7.967,49800.0
2012-06-27 12:05:00,9.1,9.13,9.09,9.1,217200.0,7.967,7.9933,7.9582,7.967,217200.0
2012-06-27 12:10:00,9.09,9.1,9.09,9.09,21200.0,7.9582,7.967,7.9582,7.9582,21200.0
2012-06-27 12:15:00,9.08,9.09,9.06,9.08,106400.0,7.9495,7.9582,7.932,7.9495,106400.0
2012-06-27 12:20:00,9.08,9.09,9.05,9.05,76800.0,7.9495,7.9582,7.9232,7.9232,76800.0
2012-06-27 12:25:00,9.05,9.07,9.05,9.07,28800.0,7.9232,7.9407,7.9232,7.9407,28800.0
2012-06-27 12:30:00,9.07,9.07,9.04,9.06,73900.0,7.9407,7.9407,7.9145,7.932,73900.0
2012-06-27 12:35:00,9.06,9.06,9.05,9.06,7600.0,7.932,7.932,7.9232,7.932,7600.0
2012-06-27 12:40:00,9.06,9.08,9.06,9.08,30400.0,7.932,7.9495,7.932,7.9495,30400.0
2012-06-27 12:45:00,9.07,9.09,9.07,9.08,100100.0,7.9407,7.9582,7.9407,7.9495,100100.0
2012-06-27 12:50:00,9.08,9.1,9.07,9.08,146100.0,7.9495,7.967,7.9407,7.9495,146100.0
2012-06-27 12:55:00,9.08,9.1,9.07,9.09,105500.0,7.9495,7.967,7.9407,7.9582,105500.0
2012-06-27 13:00:00,9.08,9.1,9.08,9.09,37600.0,7.9495,7.967,7.9495,7.9582,37600.0
2012-06-27 13:05:00,9.1,9.13,9.09,9.12,314100.0,7.967,7.9933,7.9582,7.9845,314100.0
2012-06-27 13:10:00,9.12,9.13,9.11,9.13,66700.0,7.9845,7.9933,7.9758,7.9933,66700.0
2012-06-27 13:15:00,9.13,9.13,9.11,9.12,35400.0,7.9933,7.9933,7.9758,7.9845,35400.0
2012-06-27 13:20:00,9.12,9.12,9.11,9.12,70200.0,7.9845,7.9845,7.9758,7.9845,70200.0
2012-06-27 13:25:00,9.11,9.12,9.1,9.11,75300.0,7.9758,7.9845,7.967,7.9758,75300.0
2012-06-27 13:30:00,9.1,9.11,9.1,9.11,22800.0,7.967,7.9758,7.967,7.9758,22800.0
2012-06-27 13:35:00,9.11,9.11,9.1,9.11,15300.0,7.9758,7.9758,7.967,7.9758,15300.0
2012-06-27 13:40:00,9.11,9.11,9.1,9.11,9500.0,7.9758,7.9758,7.967,7.9758,9500.0
2012-06-27 13:45:00,9.11,9.11,9.1,9.11,5500.0,7.9758,7.9758,7.967,7.9758,5500.0
2012-06-27 13:50:00,9.11,9.11,9.1,9.11,8900.0,7.9758,7.9758,7.967,7.9758,8900.0
2012-06-27 13:55:00,9.11,9.13,9.1,9.12,150900.0,7.9758,7.9933,7.967,7.9845,150900.0
2012-06-27 14:00:00,9.12,9.12,9.11,9.11,22000.0,7.9845,7.9845,7.9758,7.9758,22000.0
2012-06-27 14:05:00,9.12,9.12,9.11,9.11,7500.0,7.9845,7.9845,7.9758,7.9758,7500.0
2012-06-27 14:10:00,9.12,9.12,9.1,9.1,86400.0,7.9845,7.9845,7.967,7.967,86400.0
2012-06-27 14:15:00,9.1,9.13,9.1,9.12,111400.0,7.967,7.9933,7.967,7.9845,111400.0
2012-06-27 14:20:00,9.13,9.13,9.12,9.13,17800.0,7.9933,7.9933,7.9845,7.9933,17800.0
2012-06-27 14:25:00,9.13,9.13,9.12,9.13,18900.0,7.9933,7.9933,7.9845,7.9933,18900.0
2012-06-27 14:30:00,9.12,9.13,9.12,9.13,13500.0,7.9845,7.9933,7.9845,7.9933,13500.0
2012-06-27 14:35:00,9.13,9.13,9.1,9.1,162900.0,7.9933,7.9933,7.967,7.967,162900.0
2012-06-27 14:40:00,9.11,9.11,9.1,9.11,13800.0,7.9758,7.9758,7.967,7.9758,13800.0
2012-06-27 14:45:00,9.11,9.11,9.1,9.1,24400.0,7.9758,7.9758,7.967,7.967,24400.0
2012-06-27 14:50:00,9.11,9.12,9.1,9.12,37700.0,7.9758,7.9845,7.967,7.9845,37700.0
2012-06-27 14:55:00,9.11,9.12,9.1,9.11,74900.0,7.9758,7.9845,7.967,7.9758,74900.0
2012-06-27 15:00:00,9.11,9.13,9.1,9.13,229900.0,7.9758,7.9933,7.967,7.9933,229900.0
2012-06-27 15:05:00,9.13,9.18,9.12,9.18,219300.0,7.9933,8.037,7.9845,8.037,219300.0
2012-06-27 15:10:00,9.18,9.18,9.17,9.18,36700.0,8.037,8.037,8.0283,8.037,36700.0
2012-06-27 15:15:00,9.18,9.19,9.17,9.18,271700.0,8.037,8.0458,8.0283,8.037,271700.0
2012-06-27 15:20:00,9.19,9.2,9.18,9.19,118200.0,8.0458,8.0546,8.037,8.0458,118200.0
2012-06-27 15:25:00,9.19,9.2,9.18,9.19,68200.0,8.0458,8.0546,8.037,8.0458,68200.0
2012-06-27 15:30:00,9.19,9.19,9.17,9.18,151500.0,8.0458,8.0458,8.0283,8.037,151500.0
2012-06-27 15:35:00,9.17,9.18,9.16,9.16,64700.0,8.0283,8.037,8.0195,8.0195,64700.0
2012-06-27 15:40:00,9.17,9.19,9.16,9.17,277100.0,8.0283,8.0458,8.0195,8.0283,277100.0
2012-06-27 15:45:00,9.18,9.18,9.16,9.17,110700.0,8.037,8.037,8.0195,8.0283,110700.0
2012-06-27 15:50:00,9.16,9.17,9.12,9.13,268200.0,8.0195,8.0283,7.9845,7.9933,268200.0
2012-06-27 15:55:00,9.13,9.15,9.12,9.15,408900.0,7.9933,8.0108,7.9845,8.0108,408900.0
2012-06-28 09:30:00,9.14,9.16,9.06,9.07,159200.0,8.002,8.0195,7.932,7.9407,159200.0
2012-06-28 09:35:00,9.06,9.15,9.06,9.15,102200.0,7.932,8.0108,7.932,8.0108,102200.0
2012-06-28 09:40:00,9.15,9.19,9.14,9.18,63500.0,8.0108,8.0458,8.002,8.037,63500.0
2012-06-28 09:45:00,9.17,9.21,9.16,9.19,89700.0,8.0283,8.0633,8.0195,8.0458,89700.0
2012-06-28 09:50:00,9.19,9.19,9.17,9.17,60200.0,8.0458,8.0458,8.0283,8.0283,60200.0
2012-06-28 09:55:00,9.18,9.18,9.1,9.13,184200.0,8.037,8.037,7.967,7.9933,184200.0
2012-06-28 10:00:00,9.13,9.13,9.09,9.11,126600.0,7.9933,7.9933,7.9582,7.9758,126600.0
2012-06-28 10:05:00,9.11,9.13,9.05,9.09,141400.0,7.9758,7.9933,7.9232,7.9582,141400.0
2012-06-28 10:10:00,9.09,9.12,9.09,9.09,78600.0,7.9582,7.9845,7.9582,7.9582,78600.0
2012-06-28 10:15:00,9.1,9.15,9.09,9.15,89100.0,7.967,8.0108,7.9582,8.0108,89100.0
2012-06-28 10:20:00,9.15,9.16,9.14,9.14,53500.0,8.0108,8.0195,8.002,8.002,53500.0
2012-06-28 10:25:00,9.14,9.14,9.07,9.09,201800.0,8.002,8.002,7.9407,7.9582,201800.0
2012-06-28 10:30:00,9.09,9.11,9.08,9.11,75500.0,7.9582,7.9758,7.9495,7.9758,75500.0
2012-06-28 10:35:00,9.1,9.1,9.07,9.08,68100.0,7.967,7.967,7.9407,7.9495,68100.0
2012-06-28 10:40:00,9.09,9.09,9.07,9.09,85300.0,7.9582,7.9582,7.9407,7.9582,85300.0
2012-06-28 10:45:00,9.09,9.1,9.07,9.07,206100.0,7.9582,7.967,7.9407,7.9407,206100.0
2012-06-28 10:50:00,9.08,9.08,9.06,9.06,77600.0,7.9495,7.9495,7.932,7.932,77600.0
2012-06-28 10:55:00,9.07,9.08,9.06,9.08,70500.0,7.9407,7.9495,7.932,7.9495,70500.0
2012-06-28 11:00:00,9.08,9.08,9.05,9.07,101600.0,7.9495,7.9495,7.9232,7.9407,101600.0
2012-06-28 11:05:00,9.06,9.07,9.03,9.05,87400.0,7.932,7.9407,7.9057,7.9232,87400.0
2012-06-28 11:10:00,9.04,9.05,9.02,9.04,86400.0,7.9145,7.9232,7.897,7.9145,86400.0
2012-06-28 11:15:00,9.03,9.04,9.03,9.03,35900.0,7.9057,7.9145,7.9057,7.9057,35900.0
2012-06-28 11:20:00,9.04,9.04,9.03,9.03,73900.0,7.9145,7.9145,7.9057,7.9057,73900.0
2012-06-28 11:25:00,9.03,9.04,9.02,9.03,35500.0,7.9057,7.9145,7.897,7.9057,35500.0
2012-06-28 11:30:00,9.03,9.04,9.02,9.03,92400.0,7.9057,7.9145,7.897,7.9057,92400.0
2012-06-28 11:35:00,9.03,9.04,9.01,9.01,92000.0,7.9057,7.9145,7.8882,7.8882,92000.0
2012-06-28 11:40:00,9.02,9.02,9.0,9.0,67700.0,7.897,7.897,7.8795,7.8795,67700.0
2012-06-28 11:45:00,9.01,9.01,8.98,8.99,44300.0,7.8882,7.8882,7.8619,7.8707,44300.0
2012-06-28 11:50:00,8.99,8.99,8.98,8.98,45600.0,7.8707,7.8707,7.8619,7.8619,45600.0
2012-06-28 11:55:00,8.99,8.99,8.97,8.99,74200.0,7.8707,7.8707,7.8532,7.8707,74200.0
2012-06-28 12:00:00,8.99,9.0,8.98,8.99,61100.0,7.8707,7.8795,7.8619,7.8707,61100.0
2012-06-28 12:05:00,8.98,8.99,8.97,8.97,58800.0,7.8619,7.8707,7.8532,7.8532,58800.0
2012-06-28 12:10:00,8.98,9.01,8.97,9.0,109800.0,7.8619,7.8882,7.8532,7.8795,109800.0
2012-06-28 12:15:00,9.01,9.01,8.97,8.97,55000.0,7.8882,7.8882,7.8532,7.8532,55000.0
2012-06-28 12:20:00,8.97,8.98,8.95,8.96,59800.0,7.8532,7.8619,7.8357,7.8444,59800.0
2012-06-28 12:25:00,8.95,8.97,8.94,8.96,95200.0,7.8357,7.8532,7.8269,7.8444,95200.0
2012-06-28 12:30:00,8.96,8.96,8.95,8.95,63900.0,7.8444,7.8444,7.8357,7.8357,63900.0
2012-06-28 12:35:00,8.95,8.96,8.95,8.95,51000.0,7.8357,7.8444,7.8357,7.8357,51000.0
2012-06-28 12:40:00,8.96,8.96,8.95,8.96,42200.0,7.8444,7.8444,7.8357,7.8444,42200.0
2012-06-28 12:45:00,8.96,8.96,8.93,8.93,52800.0,7.8444,7.8444,7.8182,7.8182,52800.0
2012-06-28 12:50:00,8.93,8.96,8.93,8.96,85800.0,7.8182,7.8444,7.8182,7.8444,85800.0
2012-06-28 12:55:00,8.96,8.96,8.94,8.95,79900.0,7.8444,7.8444,7.8269,7.8357,79900.0
2012-06-28 13:00:00,8.95,8.96,8.94,8.96,21000.0,7.8357,7.8444,7.8269,7.8444,21000.0
2012-06-28 13:05:00,8.96,9.0,8.96,9.0,54900.0,7.8444,7.8795,7.8444,7.8795,54900.0
2012-06-28 13:10:00,9.0,9.0,8.99,8.99,64100.0,7.8795,7.8795,7.8707,7.8707,64100.0
2012-06-28 13:15:00,8.99,9.0,8.98,8.98,23400.0,7.8707,7.8795,7.8619,7.8619,23400.0
2012-06-28 13:20:00,8.99,9.0,8.98,8.99,27700.0,7.8707,7.8795,7.8619,7.8707,27700.0
2012-06-28 13:25:00,8.99,9.02,8.99,9.02,48000.0,7.8707,7.897,7.8707,7.897,48000.0
2012-06-28 13:30:00,9.02,9.02,9.01,9.02,16100.0,7.897,7.897,7.8882,7.897,16100.0
2012-06-28 13:35:00,9.02,9.02,9.01,9.02,10900.0,7.897,7.897,7.8882,7.897,10900.0
2012-06-28 13:40:00,9.02,9.04,9.01,9.04,89200.0,7.897,7.9145,7.8882,7.9145,89200.0
2012-06-28 13:45:00,9.04,9.04,9.03,9.04,10400.0,7.9145,7.9145,7.9057,7.9145,10400.0
2012-06-28 13:50:00,9.04,9.04,9.03,9.03,14500.0,7.9145,7.9145,7.9057,7.9057,14500.0
2012-06-28 13:55:00,9.04,9.07,9.03,9.07,56800.0,7.9145,7.9407,7.9057,7.9407,56800.0
2012-06-28 14:00:00,9.07,9.07,9.06,9.06,21600.0,7.9407,7.9407,7.932,7.932,21600.0
2012-06-28 14:05:00,9.07,9.07,9.04,9.04,53900.0,7.9407,7.9407,7.9145,7.9145,53900.0
2012-06-28 14:10:00,9.04,9.05,9.04,9.04,19500.0,7.9145,7.9232,7.9145,7.9145,19500.0
2012-06-28 14:15:00,9.05,9.05,9.03,9.05,110500.0,7.9232,7.9232,7.9057,7.9232,110500.0
2012-06-28 14:20:00,9.05,9.06,9.03,9.04,42200.0,7.9232,7.932,7.9057,7.9145,42200.0
2012-06-28 14:25:00,9.04,9.06,9.03,9.05,69800.0,7.9145,7.932,7.9057,7.9232,69800.0
2012-06-28 14:30:00,9.05,9.05,9.02,9.03,257300.0,7.9232,7.9232,7.897,7.9057,257300.0
2012-06-28 14:35:00,9.03,9.04,9.02,9.04,22100.0,7.9057,7.9145,7.897,7.9145,22100.0
2012-06-28 14:40:00,9.04,9.07,9.04,9.06,151800.0,7.9145,7.9407,7.9145,7.932,151800.0
2012-06-28 14:45:00,9.06,9.06,9.04,9.05,59200.0,7.932,7.932,7.9145,7.9232,59200.0
2012-06-28 14:50:00,9.05,9.05,9.04,9.05,19900.0,7.9232,7.9232,7.9145,7.9232,19900.0
2012-06-28 14:55:00,9.05,9.07,9.05,9.07,36900.0,7.9232,7.9407,7.9232,7.9407,36900.0
2012-06-28 15:00:00,9.07,9.07,9.06,9.07,37100.0,7.9407,7.9407,7.932,7.9407,37100.0
2012-06-28 15:05:00,9.07,9.09,9.06,9.09,49700.0,7.9407,7.9582,7.932,7.9582,49700.0
2012-06-28 15:10:00,9.09,9.09,9.08,9.09,19400.0,7.9582,7.9582,7.9495,7.9582,19400.0
2012-06-28 15:15:00,9.09,9.09,9.08,9.09,14000.0,7.9582,7.9582,7.9495,7.9582,14000.0
2012-06-28 15:20:00,9.09,9.11,9.08,9.11,65600.0,7.9582,7.9758,7.9495,7.9758,65600.0
2012-06-28 15:25:00,9.1,9.11,9.07,9.09,120700.0,7.967,7.9758,7.9407,7.9582,120700.0
2012-06-28 15:30:00,9.09,9.17,9.08,9.13,276700.0,7.9582,8.0283,7.9495,7.9933,276700.0
2012-06-28 15:35:00,9.14,9.17,9.13,9.16,122200.0,8.002,8.0283,7.9933,8.0195,122200.0
2012-06-28 15:40:00,9.15,9.17,9.12,9.13,176400.0,8.0108,8.0283,7.9845,7.9933,176400.0
2012-06-28 15:45:00,9.13,9.2,9.13,9.18,333500.0,7.9933,8.0546,7.9933,8.037,333500.0
2012-06-28 15:50:00,9.18,9.2,9.17,9.19,304500.0,8.037,8.0546,8.0283,8.0458,304500.0
2012-06-28 15:55:00,9.19,9.21,9.18,9.2,435600.0,8.0458,8.0633,8.037,8.0546,435600.0
2012-06-29 09:30:00,9.34,9.34,9.28,9.28,22300.0,8.1771,8.1771,8.1246,8.1246,22300.0
2012-06-29 09:35:00,9.29,9.3,9.25,9.29,416700.0,8.1333,8.1421,8.0983,8.1333,416700.0
2012-06-29 09:40:00,9.29,9.33,9.26,9.33,209300.0,8.1333,8.1684,8.1071,8.1684,209300.0
2012-06-29 09:45:00,9.33,9.34,9.28,9.31,92300.0,8.1684,8.1771,8.1246,8.1509,92300.0
2012-06-29 09:50:00,9.3,9.35,9.3,9.34,302100.0,8.1421,8.1859,8.1421,8.1771,302100.0
2012-06-29 09:55:00,9.34,9.37,9.33,9.36,299600.0,8.1771,8.2034,8.1684,8.1946,299600.0
2012-06-29 10:00:00,9.36,9.37,9.34,9.37,136100.0,8.1946,8.2034,8.1771,8.2034,136100.0
2012-06-29 10:05:00,9.37,9.37,9.32,9.33,181200.0,8.2034,8.2034,8.1596,8.1684,181200.0
2012-06-29 10:10:00,9.33,9.35,9.32,9.33,58600.0,8.1684,8.1859,8.1596,8.1684,58600.0
2012-06-29 10:15:00,9.33,9.34,9.32,9.34,69800.0,8.1684,8.1771,8.1596,8.1771,69800.0
2012-06-29 10:20:00,9.35,9.37,9.33,9.36,384300.0,8.1859,8.2034,8.1684,8.1946,384300.0
2012-06-29 10:25:00,9.35,9.4,9.35,9.4,317300.0,8.1859,8.2297,8.1859,8.2297,317300.0
2012-06-29 10:30:00,9.4,9.4,9.36,9.37,95500.0,8.2297,8.2297,8.1946,8.2034,95500.0
2012-06-29 10:35:00,9.37,9.37,9.36,9.36,39400.0,8.2034,8.2034,8.1946,8.1946,39400.0
2012-06-29 10:40:00,9.36,9.37,9.36,9.37,15200.0,8.1946,8.2034,8.1946,8.2034,15200.0
2012-06-29 10:45:00,9.37,9.39,9.36,9.39,150600.0,8.2034,8.2209,8.1946,8.2209,150600.0
2012-06-29 10:50:00,9.39,9.4,9.38,9.39,73800.0,8.2209,8.2297,8.2121,8.2209,73800.0
2012-06-29 10:55:00,9.39,9.4,9.38,9.39,49700.0,8.2209,8.2297,8.2121,8.2209,49700.0
2012-06-29 11:00:00,9.39,9.4,9.37,9.38,184700.0,8.2209,8.2297,8.2034,8.2121,184700.0
2012-06-29 11:05:00,9.38,9.39,9.37,9.38,79600.0,8.2121,8.2209,8.2034,8.2121,79600.0
2012-06-29 11:10:00,9.38,9.4,9.38,9.4,60300.0,8.2121,8.2297,8.2121,8.2297,60300.0
2012-06-29 11:15:00,9.39,9.4,9.39,9.4,41100.0,8.2209,8.2297,8.2209,8.2297,41100.0
2012-06-29 11:20:00,9.4,9.4,9.39,9.4,66800.0,8.2297,8.2297,8.2209,8.2297,66800.0
2012-06-29 11:25:00,9.39,9.4,9.39,9.4,48100.0,8.2209,8.2297,8.2209,8.2297,48100.0
2012-06-29 11:30:00,9.4,9.4,9.39,9.4,34100.0,8.2297,8.2297,8.2209,8.2297,34100.0
2012-06-29 11:35:00,9.39,9.42,9.39,9.4,204500.0,8.2209,8.2472,8.2209,8.2297,204500.0
2012-06-29 11:40:00,9.41,9.41,9.39,9.41,93800.0,8.2384,8.2384,8.2209,8.2384,93800.0
2012-06-29 11:45:00,9.41,9.42,9.4,9.41,100600.0,8.2384,8.2472,8.2297,8.2384,100600.0
2012-06-29 11:50:00,9.4,9.41,9.39,9.41,85700.0,8.2297,8.2384,8.2209,8.2384,85700.0
2012-06-29 11:55:00,9.41,9.41,9.4,9.4,30700.0,8.2384,8.2384,8.2297,8.2297,30700.0
2012-06-29 12:00:00,9.4,9.41,9.4,9.41,33800.0,8.2297,8.2384,8.2297,8.2384,33800.0
2012-06-29 12:05:00,9.4,9.41,9.39,9.39,112300.0,8.2297,8.2384,8.2209,8.2209,112300.0
2012-06-29 12:10:00,9.39,9.39,9.38,9.38,202500.0,8.2209,8.2209,8.2121,8.2121,202500.0
2012-06-29 12:15:00,9.38,9.38,9.37,9.38,40200.0,8.2121,8.2121,8.2034,8.2121,40200.0
2012-06-29 12:20:00,9.38,9.39,9.36,9.38,352000.0,8.2121,8.2209,8.1946,8.2121,352000.0
2012-06-29 12:25:00,9.38,9.39,9.38,9.39,28100.0,8.2121,8.2209,8.2121,8.2209,28100.0
2012-06-29 12:30:00,9.39,9.4,9.38,9.39,37600.0,8.2209,8.2297,8.2121,8.2209,37600.0
2012-06-29 12:35:00,9.4,9.4,9.39,9.4,46300.0,8.2297,8.2297,8.2209,8.2297,46300.0
2012-06-29 12:40:00,9.39,9.4,9.39,9.4,74700.0,8.2209,8.2297,8.2209,8.2297,74700.0
2012-06-29 12:45:00,9.4,9.4,9.39,9.4,44800.0,8.2297,8.2297,8.2209,8.2297,44800.0
2012-06-29 12:50:00,9.4,9.4,9.39,9.4,53600.0,8.2297,8.2297,8.2209,8.2297,53600.0
2012-06-29 12:55:00,9.39,9.4,9.39,9.4,59600.0,8.2209,8.2297,8.2209,8.2297,59600.0
2012-06-29 13:00:00,9.4,9.4,9.39,9.4,47200.0,8.2297,8.2297,8.2209,8.2297,47200.0
2012-06-29 13:05:00,9.39,9.4,9.39,9.4,63500.0,8.2209,8.2297,8.2209,8.2297,63500.0
2012-06-29 13:10:00,9.4,9.4,9.39,9.39,31400.0,8.2297,8.2297,8.2209,8.2209,31400.0
2012-06-29 13:15:00,9.4,9.4,9.39,9.39,43000.0,8.2297,8.2297,8.2209,8.2209,43000.0
2012-06-29 13:20:00,9.4,9.4,9.39,9.4,57200.0,8.2297,8.2297,8.2209,8.2297,57200.0
2012-06-29 13:25:00,9.39,9.4,9.39,9.39,59900.0,8.2209,8.2297,8.2209,8.2209,59900.0
2012-06-29 13:30:00,9.4,9.4,9.39,9.39,66600.0,8.2297,8.2297,8.2209,8.2209,66600.0
2012-06-29 13:35:00,9.39,9.4,9.39,9.4,40100.0,8.2209,8.2297,8.2209,8.2297,40100.0
2012-06-29 13:40:00,9.39,9.4,9.39,9.39,29600.0,8.2209,8.2297,8.2209,8.2209,29600.0
2012-06-29 13:45:00,9.4,9.41,9.36,9.37,660200.0,8.2297,8.2384,8.1946,8.2034,660200.0
2012-06-29 13:50:00,9.36,9.37,9.34,9.34,78200.0,8.1946,8.2034,8.1771,8.1771,78200.0
2012-06-29 13:55:00,9.34,9.35,9.33,9.34,80400.0,8.1771,8.1859,8.1684,8.1771,80400.0
2012-06-29 14:00:00,9.34,9.34,9.33,9.33,36300.0,8.1771,8.1771,8.1684,8.1684,36300.0
2012-06-29 14:05:00,9.34,9.34,9.33,9.34,18700.0,8.1771,8.1771,8.1684,8.1771,18700.0
2012-06-29 14:10:00,9.34,9.34,9.31,9.32,98500.0,8.1771,8.1771,8.1509,8.1596,98500.0
2012-06-29 14:15:00,9.32,9.32,9.29,9.29,108900.0,8.1596,8.1596,8.1333,8.1333,108900.0
2012-06-29 14:20:00,9.3,9.3,9.29,9.3,41700.0,8.1421,8.1421,8.1333,8.1421,41700.0
2012-06-29 14:25:00,9.29,9.31,9.29,9.31,111000.0,8.1333,8.1509,8.1333,8.1509,111000.0
2012-06-29 14:30:00,9.31,9.32,9.28,9.28,372900.0,8.1509,8.1596,8.1246,8.1246,372900.0
2012-06-29 14:35:00,9.28,9.3,9.27,9.29,396300.0,8.1246,8.1421,8.1158,8.1333,396300.0
2012-06-29 14:40:00,9.29,9.29,9.28,9.29,60900.0,8.1333,8.1333,8.1246,8.1333,60900.0
2012-06-29 14:45:00,9.29,9.29,9.25,9.27,204600.0,8.1333,8.1333,8.0983,8.1158,204600.0
2012-06-29 14:50:00,9.27,9.27,9.23,9.26,452400.0,8.1158,8.1158,8.0808,8.1071,452400.0
2012-06-29 14:55:00,9.25,9.26,9.24,9.26,169800.0,8.0983,8.1071,8.0896,8.1071,169800.0
2012-06-29 15:00:00,9.26,9.26,9.24,9.24,47400.0,8.1071,8.1071,8.0896,8.0896,47400.0
2012-06-29 15:05:00,9.25,9.25,9.23,9.24,78800.0,8.0983,8.0983,8.0808,8.0896,78800.0
2012-06-29 15:10:00,9.24,9.25,9.23,9.25,194600.0,8.0896,8.0983,8.0808,8.0983,194600.0
2012-06-29 15:15:00,9.25,9.25,9.23,9.23,123200.0,8.0983,8.0983,8.0808,8.0808,123200.0
2012-06-29 15:20:00,9.24,9.24,9.21,9.22,185300.0,8.0896,8.0896,8.0633,8.0721,185300.0
2012-06-29 15:25:00,9.22,9.23,9.21,9.21,153600.0,8.0721,8.0808,8.0633,8.0633,153600.0
2012-06-29 15:30:00,9.21,9.22,9.18,9.21,404800.0,8.0633,8.0721,8.037,8.0633,404800.0
2012-06-29 15:35:00,9.21,9.24,9.21,9.24,115100.0,8.0633,8.0896,8.0633,8.0896,115100.0
2012-06-29 15:40:00,9.24,9.24,9.23,9.24,155300.0,8.0896,8.0896,8.0808,8.0896,155300.0
2012-06-29 15:45:00,9.24,9.26,9.24,9.26,263800.0,8.0896,8.1071,8.0896,8.1071,263800.0
2012-06-29 15:50:00,9.25,9.26,9.22,9.22,316800.0,8.0983,8.1071,8.0721,8.0721,316800.0
2012-06-29 15:55:00,9.22,9.23,9.21,9.23,1095700.0,8.0721,8.0808,8.0633,8.0808,1095700.0
2012-07-02 09:30:00,9.3,9.35,9.27,9.29,406000.0,8.1421,8.1859,8.1158,8.1333,406000.0
2012-07-02 09:35:00,9.3,9.33,9.29,9.33,174300.0,8.1421,8.1684,8.1333,8.1684,174300.0
2012-07-02 09:40:00,9.33,9.35,9.3,9.32,248700.0,8.1684,8.1859,8.1421,8.1596,248700.0
2012-07-02 09:45:00,9.32,9.32,9.27,9.28,172900.0,8.1596,8.1596,8.1158,8.1246,172900.0
2012-07-02 09:50:00,9.28,9.3,9.27,9.29,59200.0,8.1246,8.1421,8.1158,8.1333,59200.0
2012-07-02 09:55:00,9.29,9.3,9.22,9.23,221000.0,8.1333,8.1421,8.0721,8.0808,221000.0
2012-07-02 10:00:00,9.24,9.24,9.18,9.18,1123800.0,8.0896,8.0896,8.037,8.037,1123800.0
2012-07-02 10:05:00,9.18,9.19,9.17,9.19,162100.0,8.037,8.0458,8.0283,8.0458,162100.0
2012-07-02 10:10:00,9.19,9.2,9.17,9.19,220700.0,8.0458,8.0546,8.0283,8.0458,220700.0
2012-07-02 10:15:00,9.19,9.19,9.18,9.19,51800.0,8.0458,8.0458,8.037,8.0458,51800.0
2012-07-02 10:20:00,9.19,9.19,9.09,9.12,538300.0,8.0458,8.0458,7.9582,7.9845,538300.0
2012-07-02 10:25:00,9.12,9.12,9.08,9.1,157300.0,7.9845,7.9845,7.9495,7.967,157300.0
2012-07-02 10:30:00,9.1,9.14,9.1,9.11,210700.0,7.967,8.002,7.967,7.9758,210700.0
2012-07-02 10:35:00,9.11,9.13,9.1,9.12,127300.0,7.9758,7.9933,7.967,7.9845,127300.0
2012-07-02 10:40:00,9.12,9.15,9.1,9.11,230500.0,7.9845,8.0108,7.967,7.9758,230500.0
2012-07-02 10:45:00,9.11,9.12,9.08,9.08,272200.0,7.9758,7.9845,7.9495,7.9495,272200.0
2012-07-02 10:50:00,9.09,9.11,9.07,9.1,227600.0,7.9582,7.9758,7.9407,7.967,227600.0
2012-07-02 10:55:00,9.11,9.11,9.1,9.11,60700.0,7.9758,7.9758,7.967,7.9758,60700.0
2012-07-02 11:00:00,9.11,9.11,9.1,9.1,149600.0,7.9758,7.9758,7.967,7.967,149600.0
2012-07-02 11:05:00,9.11,9.11,9.1,9.11,25100.0,7.9758,7.9758,7.967,7.9758,25100.0
2012-07-02 11:10:00,9.11,9.11,9.07,9.08,149600.0,7.9758,7.9758,7.9407,7.9495,149600.0
2012-07-02 11:15:00,9.08,9.12,9.07,9.12,125000.0,7.9495,7.9845,7.9407,7.9845,125000.0
2012-07-02 11:20:00,9.12,9.14,9.12,9.14,42500.0,7.9845,8.002,7.9845,8.002,42500.0
2012-07-02 11:25:00,9.14,9.15,9.13,9.15,92900.0,8.002,8.0108,7.9933,8.0108,92900.0
2012-07-02 11:30:00,9.15,9.16,9.13,9.13,231000.0,8.0108,8.0195,7.9933,7.9933,231000.0
2012-07-02 11:35:00,9.14,9.19,9.13,9.17,311700.0,8.002,8.0458,7.9933,8.0283,311700.0
2012-07-02 11:40:00,9.17,9.19,9.17,9.19,284400.0,8.0283,8.0458,8.0283,8.0458,284400.0
2012-07-02 11:45:00,9.18,9.2,9.18,9.2,200200.0,8.037,8.0546,8.037,8.0546,200200.0
2012-07-02 11:50:00,9.2,9.23,9.19,9.22,272900.0,8.0546,8.0808,8.0458,8.0721,272900.0
2012-07-02 11:55:00,9.22,9.23,9.21,9.22,75300.0,8.0721,8.0808,8.0633,8.0721,75300.0
2012-07-02 12:00:00,9.22,9.22,9.19,9.19,113900.0,8.0721,8.0721,8.0458,8.0458,113900.0
2012-07-02 12:05:00,9.2,9.2,9.19,9.2,20800.0,8.0546,8.0546,8.0458,8.0546,20800.0
2012-07-02 12:10:00,9.2,9.2,9.18,9.18,89500.0,8.0546,8.0546,8.037,8.037,89500.0
2012-07-02 12:15:00,9.19,9.19,9.17,9.17,43100.0,8.0458,8.0458,8.0283,8.0283,43100.0
2012-07-02 12:20:00,9.18,9.18,9.16,9.18,186000.0,8.037,8.037,8.0195,8.037,186000.0
2012-07-02 12:25:00,9.18,9.19,9.18,9.19,18100.0,8.037,8.0458,8.037,8.0458,18100.0
2012-07-02 12:30:00,9.18,9.2,9.18,9.2,19200.0,8.037,8.0546,8.037,8.0546,19200.0
2012-07-02 12:35:00,9.2,9.2,9.19,9.2,18900.0,8.0546,8.0546,8.0458,8.0546,18900.0
2012-07-02 12:40:00,9.2,9.21,9.2,9.2,28500.0,8.0546,8.0633,8.0546,8.0546,28500.0
2012-07-02 12:45:00,9.2,9.21,9.19,9.2,42600.0,8.0546,8.0633,8.0458,8.0546,42600.0
2012-07-02 12:50:00,9.2,9.22,9.2,9.21,93900.0,8.0546,8.0721,8.0546,8.0633,93900.0
2012-07-02 12:55:00,9.21,9.21,9.2,9.21,27800.0,8.0633,8.0633,8.0546,8.0633,27800.0
2012-07-02 13:00:00,9.21,9.21,9.2,9.21,17200.0,8.0633,8.0633,8.0546,8.0633,17200.0
2012-07-02 13:05:00,9.21,9.21,9.19,9.21,103400.0,8.0633,8.0633,8.0458,8.0633,103400.0
2012-07-02 13:10:00,9.21,9.21,9.2,9.2,34500.0,8.0633,8.0633,8.0546,8.0546,34500.0
2012-07-02 13:15:00,9.21,9.22,9.21,9.22,32000.0,8.0633,8.0721,8.0633,8.0721,32000.0
2012-07-02 13:20:00,9.22,9.23,9.21,9.23,66700.0,8.0721,8.0808,8.0633,8.0808,66700.0
2012-07-02 13:25:00,9.23,9.24,9.22,9.24,43500.0,8.0808,8.0896,8.0721,8.0896,43500.0
2012-07-02 13:30:00,9.24,9.24,9.21,9.21,72400.0,8.0896,8.0896,8.0633,8.0633,72400.0
2012-07-02 13:35:00,9.21,9.22,9.19,9.2,49200.0,8.0633,8.0721,8.0458,8.0546,49200.0
2012-07-02 13:40:00,9.2,9.2,9.18,9.19,100200.0,8.0546,8.0546,8.037,8.0458,100200.0
2012-07-02 13:45:00,9.18,9.19,9.18,9.18,35900.0,8.037,8.0458,8.037,8.037,35900.0
2012-07-02 13:50:00,9.19,9.19,9.18,9.19,25000.0,8.0458,8.0458,8.037,8.0458,25000.0
2012-07-02 13:55:00,9.19,9.21,9.18,9.21,136100.0,8.0458,8.0633,8.037,8.0633,136100.0
2012-07-02 14:00:00,9.21,9.22,9.2,9.22,57200.0,8.0633,8.0721,8.0546,8.0721,57200.0
2012-07-02 14:05:00,9.22,9.26,9.21,9.26,82700.0,8.0721,8.1071,8.0633,8.1071,82700.0
2012-07-02 14:10:00,9.26,9.27,9.25,9.27,49100.0,8.1071,8.1158,8.0983,8.1158,49100.0
2012-07-02 14:15:00,9.27,9.28,9.26,9.28,102800.0,8.1158,8.1246,8.1071,8.1246,102800.0
2012-07-02 14:20:00,9.28,9.28,9.27,9.28,28800.0,8.1246,8.1246,8.1158,8.1246,28800.0
2012-07-02 14:25:00,9.28,9.29,9.27,9.28,63700.0,8.1246,8.1333,8.1158,8.1246,63700.0
2012-07-02 14:30:00,9.28,9.29,9.27,9.29,55700.0,8.1246,8.1333,8.1158,8.1333,55700.0
2012-07-02 14:35:00,9.29,9.29,9.28,9.29,56300.0,8.1333,8.1333,8.1246,8.1333,56300.0
2012-07-02 14:40:00,9.29,9.3,9.28,9.3,90300.0,8.1333,8.1421,8.1246,8.1421,90300.0
2012-07-02 14:45:00,9.3,9.31,9.29,9.29,122100.0,8.1421,8.1509,8.1333,8.1333,122100.0
2012-07-02 14:50:00,9.3,9.31,9.29,9.29,72800.0,8.1421,8.1509,8.1333,8.1333,72800.0
2012-07-02 14:55:00,9.3,9.3,9.29,9.29,84300.0,8.1421,8.1421,8.1333,8.1333,84300.0
2012-07-02 15:00:00,9.29,9.3,9.29,9.3,87900.0,8.1333,8.1421,8.1333,8.1421,87900.0
2012-07-02 15:05:00,9.29,9.31,9.29,9.31,101300.0,8.1333,8.1509,8.1333,8.1509,101300.0
2012-07-02 15:10:00,9.31,9.31,9.28,9.3,230700.0,8.1509,8.1509,8.1246,8.1421,230700.0
2012-07-02 15:15:00,9.3,9.3,9.29,9.3,96100.0,8.1421,8.1421,8.1333,8.1421,96100.0
2012-07-02 15:20:00,9.29,9.3,9.28,9.29,141600.0,8.1333,8.1421,8.1246,8.1333,141600.0
2012-07-02 15:25:00,9.28,9.29,9.27,9.28,290300.0,8.1246,8.1333,8.1158,8.1246,290300.0
2012-07-02 15:30:00,9.28,9.29,9.27,9.29,270700.0,8.1246,8.1333,8.1158,8.1333,270700.0
2012-07-02 15:35:00,9.29,9.31,9.29,9.31,74700.0,8.1333,8.1509,8.1333,8.1509,74700.0
2012-07-02 15:40:00,9.3,9.31,9.3,9.31,112000.0,8.1421,8.1509,8.1421,8.1509,112000.0
2012-07-02 15:45:00,9.3,9.33,9.3,9.33,240400.0,8.1421,8.1684,8.1421,8.1684,240400.0
2012-07-02 15:50:00,9.33,9.33,9.29,9.3,334600.0,8.1684,8.1684,8.1333,8.1421,334600.0
2012-07-02 15:55:00,9.29,9.33,9.29,9.32,503400.0,8.1333,8.1684,8.1333,8.1596,503400.0
2012-07-03 09:30:00,9.27,9.3,9.22,9.22,208500.0,8.1158,8.1421,8.0721,8.0721,208500.0
2012-07-03 09:35:00,9.23,9.24,9.17,9.22,116500.0,8.0808,8.0896,8.0283,8.0721,116500.0
2012-07-03 09:40:00,9.21,9.23,9.19,9.21,170900.0,8.0633,8.0808,8.0458,8.0633,170900.0
2012-07-03 09:45:00,9.21,9.22,9.17,9.19,113200.0,8.0633,8.0721,8.0283,8.0458,113200.0
2012-07-03 09:50:00,9.2,9.23,9.19,9.21,120800.0,8.0546,8.0808,8.0458,8.0633,120800.0
2012-07-03 09:55:00,9.21,9.23,9.21,9.23,121400.0,8.0633,8.0808,8.0633,8.0808,121400.0
2012-07-03 10:00:00,9.24,9.27,9.24,9.25,181500.0,8.0896,8.1158,8.0896,8.0983,181500.0
2012-07-03 10:05:00,9.26,9.27,9.24,9.27,67500.0,8.1071,8.1158,8.0896,8.1158,67500.0
2012-07-03 10:10:00,9.27,9.28,9.25,9.25,201400.0,8.1158,8.1246,8.0983,8.0983,201400.0
2012-07-03 10:15:00,9.25,9.26,9.22,9.23,185600.0,8.0983,8.1071,8.0721,8.0808,185600.0
2012-07-03 10:20:00,9.23,9.24,9.21,9.22,265300.0,8.0808,8.0896,8.0633,8.0721,265300.0
2012-07-03 10:25:00,9.22,9.22,9.18,9.18,270000.0,8.0721,8.0721,8.037,8.037,270000.0
2012-07-03 10:30:00,9.19,9.23,9.18,9.22,114000.0,8.0458,8.0808,8.037,8.0721,114000.0
2012-07-03 10:35:00,9.23,9.27,9.22,9.27,105700.0,8.0808,8.1158,8.0721,8.1158,105700.0
2012-07-03 10:40:00,9.27,9.28,9.24,9.24,83600.0,8.1158,8.1246,8.0896,8.0896,83600.0
2012-07-03 10:45:00,9.25,9.26,9.25,9.25,57400.0,8.0983,8.1071,8.0983,8.0983,57400.0
2012-07-03 10:50:00,9.25,9.26,9.24,9.26,52300.0,8.0983,8.1071,8.0896,8.1071,52300.0
2012-07-03 10:55:00,9.26,9.29,9.25,9.28,113900.0,8.1071,8.1333,8.0983,8.1246,113900.0
2012-07-03 11:00:00,9.28,9.28,9.24,9.25,81000.0,8.1246,8.1246,8.0896,8.0983,81000.0
2012-07-03 11:05:00,9.24,9.25,9.24,9.25,71400.0,8.0896,8.0983,8.0896,8.0983,71400.0
2012-07-03 11:10:00,9.25,9.25,9.24,9.25,34100.0,8.0983,8.0983,8.0896,8.0983,34100.0
2012-07-03 11:15:00,9.25,9.26,9.23,9.25,80600.0,8.0983,8.1071,8.0808,8.0983,80600.0
2012-07-03 11:20:00,9.25,9.28,9.25,9.28,76400.0,8.0983,8.1246,8.0983,8.1246,76400.0
2012-07-03 11:25:00,9.28,9.28,9.26,9.26,77500.0,8.1246,8.1246,8.1071,8.1071,77500.0
2012-07-03 11:30:00,9.26,9.27,9.25,9.25,44100.0,8.1071,8.1158,8.0983,8.0983,44100.0
2012-07-03 11:35:00,9.26,9.26,9.25,9.26,21900.0,8.1071,8.1071,8.0983,8.1071,21900.0
2012-07-03 11:40:00,9.26,9.26,9.22,9.22,74100.0,8.1071,8.1071,8.0721,8.0721,74100.0
2012-07-03 11:45:00,9.23,9.24,9.21,9.23,160100.0,8.0808,8.0896,8.0633,8.0808,160100.0
2012-07-03 11:50:00,9.22,9.27,9.22,9.27,78800.0,8.0721,8.1158,8.0721,8.1158,78800.0
2012-07-03 11:55:00,9.27,9.28,9.24,9.24,168500.0,8.1158,8.1246,8.0896,8.0896,168500.0
2012-07-03 12:00:00,9.24,9.27,9.24,9.25,116400.0,8.0896,8.1158,8.0896,8.0983,116400.0
2012-07-03 12:05:00,9.24,9.26,9.24,9.25,79700.0,8.0896,8.1071,8.0896,8.0983,79700.0
2012-07-03 12:10:00,9.25,9.26,9.23,9.23,61100.0,8.0983,8.1071,8.0808,8.0808,61100.0
2012-07-03 12:15:00,9.24,9.25,9.23,9.23,52100.0,8.0896,8.0983,8.0808,8.0808,52100.0
2012-07-03 12:20:00,9.23,9.25,9.23,9.25,54600.0,8.0808,8.0983,8.0808,8.0983,54600.0
2012-07-03 12:25:00,9.25,9.25,9.24,9.24,33000.0,8.0983,8.0983,8.0896,8.0896,33000.0
2012-07-03 12:30:00,9.25,9.25,9.22,9.22,126300.0,8.0983,8.0983,8.0721,8.0721,126300.0
2012-07-03 12:35:00,9.22,9.25,9.22,9.25,246000.0,8.0721,8.0983,8.0721,8.0983,246000.0
2012-07-03 12:40:00,9.25,9.26,9.24,9.25,63100.0,8.0983,8.1071,8.0896,8.0983,63100.0
2012-07-03 12:45:00,9.26,9.26,9.25,9.26,58100.0,8.1071,8.1071,8.0983,8.1071,58100.0
2012-07-03 12:50:00,9.26,9.27,9.25,9.26,103800.0,8.1071,8.1158,8.0983,8.1071,103800.0
2012-07-03 12:55:00,9.27,9.29,9.26,9.27,221600.0,8.1158,8.1333,8.1071,8.1158,221600.0
2012-07-05 09:30:00,9.24,9.27,9.19,9.2,114800.0,8.0896,8.1158,8.0458,8.0546,114800.0
2012-07-05 09:35:00,9.2,9.22,9.17,9.19,64900.0,8.0546,8.0721,8.0283,8.0458,64900.0
2012-07-05 09:40:00,9.2,9.21,9.14,9.15,150500.0,8.0546,8.0633,8.002,8.0108,150500.0
2012-07-05 09:45:00,9.16,9.17,9.14,9.14,70000.0,8.0195,8.0283,8.002,8.002,70000.0
2012-07-05 09:50:00,9.15,9.17,9.13,9.15,237000.0,8.0108,8.0283,7.9933,8.0108,237000.0
2012-07-05 09:55:00,9.15,9.15,9.11,9.12,163500.0,8.0108,8.0108,7.9758,7.9845,163500.0
2012-07-05 10:00:00,9.11,9.13,9.1,9.1,118200.0,7.9758,7.9933,7.967,7.967,118200.0
2012-07-05 10:05:00,9.1,9.12,9.09,9.1,82300.0,7.967,7.9845,7.9582,7.967,82300.0
2012-07-05 10:10:00,9.11,9.12,9.1,9.1,212700.0,7.9758,7.9845,7.967,7.967,212700.0
2012-07-05 10:15:00,9.11,9.11,9.1,9.1,66000.0,7.9758,7.9758,7.967,7.967,66000.0
2012-07-05 10:20:00,9.1,9.13,9.1,9.1,254400.0,7.967,7.9933,7.967,7.967,254400.0
2012-07-05 10:25:00,9.11,9.12,9.1,9.12,37100.0,7.9758,7.9845,7.967,7.9845,37100.0
2012-07-05 10:30:00,9.12,9.16,9.11,9.16,69600.0,7.9845,8.0195,7.9758,8.0195,69600.0
2012-07-05 10:35:00,9.16,9.16,9.14,9.14,144500.0,8.0195,8.0195,8.002,8.002,144500.0
2012-07-05 10:40:00,9.14,9.16,9.14,9.15,18900.0,8.002,8.0195,8.002,8.0108,18900.0
2012-07-05 10:45:00,9.15,9.17,9.14,9.17,54500.0,8.0108,8.0283,8.002,8.0283,54500.0
2012-07-05 10:50:00,9.17,9.19,9.16,9.19,37900.0,8.0283,8.0458,8.0195,8.0458,37900.0
2012-07-05 10:55:00,9.19,9.19,9.16,9.16,60500.0,8.0458,8.0458,8.0195,8.0195,60500.0
2012-07-05 11:00:00,9.17,9.18,9.16,9.18,41100.0,8.0283,8.037,8.0195,8.037,41100.0
2012-07-05 11:05:00,9.17,9.19,9.17,9.19,34100.0,8.0283,8.0458,8.0283,8.0458,34100.0
2012-07-05 11:10:00,9.19,9.2,9.16,9.17,68300.0,8.0458,8.0546,8.0195,8.0283,68300.0
2012-07-05 11:15:00,9.17,9.17,9.14,9.14,61100.0,8.0283,8.0283,8.002,8.002,61100.0
2012-07-05 11:20:00,9.14,9.15,9.14,9.15,15800.0,8.002,8.0108,8.002,8.0108,15800.0
2012-07-05 11:25:00,9.14,9.16,9.14,9.15,163000.0,8.002,8.0195,8.002,8.0108,163000.0
2012-07-05 11:30:00,9.14,9.15,9.13,9.13,86700.0,8.002,8.0108,7.9933,7.9933,86700.0
2012-07-05 11:35:00,9.13,9.14,9.1,9.1,83100.0,7.9933,8.002,7.967,7.967,83100.0
2012-07-05 11:40:00,9.1,9.12,9.1,9.11,59500.0,7.967,7.9845,7.967,7.9758,59500.0
2012-07-05 11:45:00,9.12,9.12,9.11,9.11,77100.0,7.9845,7.9845,7.9758,7.9758,77100.0
2012-07-05 11:50:00,9.11,9.12,9.11,9.12,19300.0,7.9758,7.9845,7.9758,7.9845,19300.0
2012-07-05 11:55:00,9.12,9.12,9.11,9.11,28000.0,7.9845,7.9845,7.9758,7.9758,28000.0
2012-07-05 12:00:00,9.11,9.12,9.11,9.12,22500.0,7.9758,7.9845,7.9758,7.9845,22500.0
2012-07-05 12:05:00,9.12,9.12,9.11,9.11,16500.0,7.9845,7.9845,7.9758,7.9758,16500.0
2012-07-05 12:10:00,9.12,9.13,9.1,9.11,369300.0,7.9845,7.9933,7.967,7.9758,369300.0
2012-07-05 12:15:00,9.12,9.12,9.11,9.12,11200.0,7.9845,7.9845,7.9758,7.9845,11200.0
2012-07-05 12:20:00,9.12,9.12,9.08,9.09,140500.0,7.9845,7.9845,7.9495,7.9582,140500.0
2012-07-05 12:25:00,9.09,9.11,9.08,9.1,83700.0,7.9582,7.9758,7.9495,7.967,83700.0
2012-07-05 12:30:00,9.1,9.1,9.09,9.1,37700.0,7.967,7.967,7.9582,7.967,37700.0
2012-07-05 12:35:00,9.09,9.1,9.09,9.1,42700.0,7.9582,7.967,7.9582,7.967,42700.0
2012-07-05 12:40:00,9.1,9.1,9.09,9.1,18700.0,7.967,7.967,7.9582,7.967,18700.0
2012-07-05 12:45:00,9.1,9.11,9.07,9.07,356100.0,7.967,7.9758,7.9407,7.9407,356100.0
2012-07-05 12:50:00,9.07,9.1,9.07,9.09,208600.0,7.9407,7.967,7.9407,7.9582,208600.0
2012-07-05 12:55:00,9.08,9.1,9.07,9.08,152500.0,7.9495,7.967,7.9407,7.9495,152500.0
2012-07-05 13:00:00,9.08,9.09,9.06,9.07,129800.0,7.9495,7.9582,7.932,7.9407,129800.0
2012-07-05 13:05:00,9.08,9.09,9.07,9.09,37900.0,7.9495,7.9582,7.9407,7.9582,37900.0
2012-07-05 13:10:00,9.09,9.1,9.07,9.08,83600.0,7.9582,7.967,7.9407,7.9495,83600.0
2012-07-05 13:15:00,9.08,9.08,9.07,9.08,70800.0,7.9495,7.9495,7.9407,7.9495,70800.0
2012-07-05 13:20:00,9.07,9.09,9.07,9.08,269700.0,7.9407,7.9582,7.9407,7.9495,269700.0
2012-07-05 13:25:00,9.07,9.1,9.07,9.1,134800.0,7.9407,7.967,7.9407,7.967,134800.0
2012-07-05 13:30:00,9.1,9.12,9.09,9.11,54700.0,7.967,7.9845,7.9582,7.9758,54700.0
2012-07-05 13:35:00,9.11,9.13,9.1,9.13,36900.0,7.9758,7.9933,7.967,7.9933,36900.0
2012-07-05 13:40:00,9.13,9.13,9.12,9.13,17300.0,7.9933,7.9933,7.9845,7.9933,17300.0
2012-07-05 13:45:00,9.13,9.18,9.13,9.17,64300.0,7.9933,8.037,7.9933,8.0283,64300.0
2012-07-05 13:50:00,9.16,9.18,9.16,9.18,23100.0,8.0195,8.037,8.0195,8.037,23100.0
2012-07-05 13:55:00,9.18,9.18,9.17,9.18,30300.0,8.037,8.037,8.0283,8.037,30300.0
2012-07-05 14:00:00,9.17,9.18,9.17,9.17,7800.0,8.0283,8.037,8.0283,8.0283,7800.0
2012-07-05 14:05:00,9.18,9.18,9.16,9.17,48000.0,8.037,8.037,8.0195,8.0283,48000.0
2012-07-05 14:10:00,9.16,9.17,9.16,9.17,9500.0,8.0195,8.0283,8.0195,8.0283,9500.0
2012-07-05 14:15:00,9.17,9.17,9.16,9.17,10300.0,8.0283,8.0283,8.0195,8.0283,10300.0
2012-07-05 14:20:00,9.17,9.17,9.16,9.17,9600.0,8.0283,8.0283,8.0195,8.0283,9600.0
2012-07-05 14:25:00,9.17,9.17,9.16,9.17,10900.0,8.0283,8.0283,8.0195,8.0283,10900.0
2012-07-05 14:30:00,9.17,9.17,9.16,9.16,10000.0,8.0283,8.0283,8.0195,8.0195,10000.0
2012-07-05 14:35:00,9.16,9.17,9.14,9.14,97400.0,8.0195,8.0283,8.002,8.002,97400.0
2012-07-05 14:40:00,9.14,9.15,9.14,9.15,35200.0,8.002,8.0108,8.002,8.0108,35200.0
2012-07-05 14:45:00,9.14,9.15,9.14,9.15,38100.0,8.002,8.0108,8.002,8.0108,38100.0
2012-07-05 14:50:00,9.15,9.15,9.14,9.15,24100.0,8.0108,8.0108,8.002,8.0108,24100.0
2012-07-05 14:55:00,9.14,9.15,9.12,9.12,146300.0,8.002,8.0108,7.9845,7.9845,146300.0
2012-07-05 15:00:00,9.12,9.13,9.11,9.11,47900.0,7.9845,7.9933,7.9758,7.9758,47900.0
2012-07-05 15:05:00,9.12,9.12,9.11,9.11,9900.0,7.9845,7.9845,7.9758,7.9758,9900.0
2012-07-05 15:10:00,9.12,9.12,9.11,9.12,13700.0,7.9845,7.9845,7.9758,7.9845,13700.0
2012-07-05 15:15:00,9.12,9.12,9.09,9.1,114200.0,7.9845,7.9845,7.9582,7.967,114200.0
2012-07-05 15:20:00,9.1,9.1,9.09,9.1,22600.0,7.967,7.967,7.9582,7.967,22600.0
2012-07-05 15:25:00,9.09,9.14,9.09,9.14,174100.0,7.9582,8.002,7.9582,8.002,174100.0
2012-07-05 15:30:00,9.14,9.15,9.13,9.15,50300.0,8.002,8.0108,7.9933,8.0108,50300.0
2012-07-05 15:35:00,9.15,9.15,9.12,9.14,220800.0,8.0108,8.0108,7.9845,8.002,220800.0
2012-07-05 15:40:00,9.13,9.16,9.13,9.16,61600.0,7.9933,8.0195,7.9933,8.0195,61600.0
2012-07-05 15:45:00,9.16,9.17,9.16,9.17,79000.0,8.0195,8.0283,8.0195,8.0283,79000.0
2012-07-05 15:50:00,9.16,9.17,9.14,9.16,141200.0,8.0195,8.0283,8.002,8.0195,141200.0
2012-07-05 15:55:00,9.15,9.16,9.14,9.15,232000.0,8.0108,8.0195,8.002,8.0108,232000.0
2012-07-06 09:30:00,9.06,9.18,9.06,9.18,122300.0,7.932,8.037,7.932,8.037,122300.0
2012-07-06 09:35:00,9.18,9.23,9.18,9.22,49100.0,8.037,8.0808,8.037,8.0721,49100.0
2012-07-06 09:40:00,9.22,9.24,9.19,9.23,79700.0,8.0721,8.0896,8.0458,8.0808,79700.0
2012-07-06 09:45:00,9.23,9.23,9.17,9.22,103300.0,8.0808,8.0808,8.0283,8.0721,103300.0
2012-07-06 09:50:00,9.22,9.23,9.2,9.22,104300.0,8.0721,8.0808,8.0546,8.0721,104300.0
2012-07-06 09:55:00,9.22,9.25,9.21,9.25,183500.0,8.0721,8.0983,8.0633,8.0983,183500.0
2012-07-06 10:00:00,9.25,9.25,9.18,9.18,99000.0,8.0983,8.0983,8.037,8.037,99000.0
2012-07-06 10:05:00,9.18,9.18,9.16,9.17,46500.0,8.037,8.037,8.0195,8.0283,46500.0
2012-07-06 10:10:00,9.16,9.18,9.15,9.16,250000.0,8.0195,8.037,8.0108,8.0195,250000.0
2012-07-06 10:15:00,9.16,9.17,9.16,9.17,37500.0,8.0195,8.0283,8.0195,8.0283,37500.0
2012-07-06 10:20:00,9.17,9.18,9.17,9.17,53700.0,8.0283,8.037,8.0283,8.0283,53700.0
2012-07-06 10:25:00,9.18,9.19,9.17,9.19,86300.0,8.037,8.0458,8.0283,8.0458,86300.0
2012-07-06 10:30:00,9.19,9.19,9.15,9.17,75200.0,8.0458,8.0458,8.0108,8.0283,75200.0
2012-07-06 10:35:00,9.17,9.18,9.17,9.18,17300.0,8.0283,8.037,8.0283,8.037,17300.0
2012-07-06 10:40:00,9.18,9.2,9.17,9.19,59400.0,8.037,8.0546,8.0283,8.0458,59400.0
2012-07-06 10:45:00,9.2,9.2,9.16,9.17,115100.0,8.0546,8.0546,8.0195,8.0283,115100.0
2012-07-06 10:50:00,9.17,9.19,9.16,9.19,133800.0,8.0283,8.0458,8.0195,8.0458,133800.0
2012-07-06 10:55:00,9.19,9.19,9.18,9.19,30600.0,8.0458,8.0458,8.037,8.0458,30600.0
2012-07-06 11:00:00,9.19,9.2,9.18,9.19,52200.0,8.0458,8.0546,8.037,8.0458,52200.0
2012-07-06 11:05:00,9.19,9.19,9.18,9.19,20200.0,8.0458,8.0458,8.037,8.0458,20200.0
2012-07-06 11:10:00,9.19,9.2,9.17,9.18,96800.0,8.0458,8.0546,8.0283,8.037,96800.0
2012-07-06 11:15:00,9.18,9.19,9.17,9.18,30000.0,8.037,8.0458,8.0283,8.037,30000.0
2012-07-06 11:20:00,9.19,9.19,9.18,9.18,65100.0,8.0458,8.0458,8.037,8.037,65100.0
2012-07-06 11:25:00,9.19,9.19,9.18,9.19,17700.0,8.0458,8.0458,8.037,8.0458,17700.0
2012-07-06 11:30:00,9.19,9.19,9.18,9.19,47200.0,8.0458,8.0458,8.037,8.0458,47200.0
2012-07-06 11:35:00,9.18,9.19,9.18,9.19,17800.0,8.037,8.0458,8.037,8.0458,17800.0
2012-07-06 11:40:00,9.18,9.22,9.17,9.21,373400.0,8.037,8.0721,8.0283,8.0633,373400.0
2012-07-06 11:45:00,9.2,9.21,9.2,9.21,23400.0,8.0546,8.0633,8.0546,8.0633,23400.0
2012-07-06 11:50:00,9.21,9.22,9.21,9.22,19100.0,8.0633,8.0721,8.0633,8.0721,19100.0
2012-07-06 11:55:00,9.22,9.24,9.21,9.23,80500.0,8.0721,8.0896,8.0633,8.0808,80500.0
2012-07-06 12:00:00,9.24,9.24,9.23,9.24,31000.0,8.0896,8.0896,8.0808,8.0896,31000.0
2012-07-06 12:05:00,9.24,9.24,9.22,9.23,38400.0,8.0896,8.0896,8.0721,8.0808,38400.0
2012-07-06 12:10:00,9.22,9.23,9.22,9.23,16600.0,8.0721,8.0808,8.0721,8.0808,16600.0
2012-07-06 12:15:00,9.22,9.23,9.21,9.21,50800.0,8.0721,8.0808,8.0633,8.0633,50800.0
2012-07-06 12:20:00,9.21,9.21,9.19,9.2,87500.0,8.0633,8.0633,8.0458,8.0546,87500.0
2012-07-06 12:25:00,9.2,9.2,9.19,9.19,15900.0,8.0546,8.0546,8.0458,8.0458,15900.0
2012-07-06 12:30:00,9.19,9.2,9.19,9.2,16200.0,8.0458,8.0546,8.0458,8.0546,16200.0
2012-07-06 12:35:00,9.19,9.2,9.19,9.19,15500.0,8.0458,8.0546,8.0458,8.0458,15500.0
2012-07-06 12:40:00,9.2,9.2,9.19,9.2,14500.0,8.0546,8.0546,8.0458,8.0546,14500.0
2012-07-06 12:45:00,9.19,9.23,9.19,9.23,91000.0,8.0458,8.0808,8.0458,8.0808,91000.0
2012-07-06 12:50:00,9.23,9.23,9.22,9.23,7200.0,8.0808,8.0808,8.0721,8.0808,7200.0
2012-07-06 12:55:00,9.22,9.23,9.22,9.23,28300.0,8.0721,8.0808,8.0721,8.0808,28300.0
2012-07-06 13:00:00,9.22,9.23,9.22,9.23,27600.0,8.0721,8.0808,8.0721,8.0808,27600.0
2012-07-06 13:05:00,9.22,9.23,9.21,9.21,28900.0,8.0721,8.0808,8.0633,8.0633,28900.0
2012-07-06 13:10:00,9.21,9.22,9.21,9.22,6300.0,8.0633,8.0721,8.0633,8.0721,6300.0
2012-07-06 13:15:00,9.21,9.23,9.21,9.22,36600.0,8.0633,8.0808,8.0633,8.0721,36600.0
2012-07-06 13:20:00,9.23,9.23,9.22,9.22,12100.0,8.0808,8.0808,8.0721,8.0721,12100.0
2012-07-06 13:25:00,9.22,9.24,9.21,9.23,133700.0,8.0721,8.0896,8.0633,8.0808,133700.0
2012-07-06 13:30:00,9.24,9.24,9.23,9.23,11600.0,8.0896,8.0896,8.0808,8.0808,11600.0
2012-07-06 13:35:00,9.24,9.24,9.22,9.22,37200.0,8.0896,8.0896,8.0721,8.0721,37200.0
2012-07-06 13:40:00,9.22,9.23,9.21,9.21,30100.0,8.0721,8.0808,8.0633,8.0633,30100.0
2012-07-06 13:45:00,9.21,9.22,9.21,9.21,15600.0,8.0633,8.0721,8.0633,8.0633,15600.0
2012-07-06 13:50:00,9.21,9.22,9.21,9.22,4700.0,8.0633,8.0721,8.0633,8.0721,4700.0
2012-07-06 13:55:00,9.22,9.24,9.21,9.24,71000.0,8.0721,8.0896,8.0633,8.0896,71000.0
2012-07-06 14:00:00,9.24,9.24,9.23,9.23,12000.0,8.0896,8.0896,8.0808,8.0808,12000.0
2012-07-06 14:05:00,9.24,9.24,9.23,9.23,31100.0,8.0896,8.0896,8.0808,8.0808,31100.0
2012-07-06 14:10:00,9.24,9.24,9.23,9.23,11000.0,8.0896,8.0896,8.0808,8.0808,11000.0
2012-07-06 14:15:00,9.24,9.24,9.22,9.23,49200.0,8.0896,8.0896,8.0721,8.0808,49200.0
2012-07-06 14:20:00,9.23,9.23,9.22,9.22,6900.0,8.0808,8.0808,8.0721,8.0721,6900.0
2012-07-06 14:25:00,9.23,9.23,9.22,9.23,32800.0,8.0808,8.0808,8.0721,8.0808,32800.0
2012-07-06 14:30:00,9.23,9.23,9.22,9.23,15400.0,8.0808,8.0808,8.0721,8.0808,15400.0
2012-07-06 14:35:00,9.23,9.23,9.22,9.23,15700.0,8.0808,8.0808,8.0721,8.0808,15700.0
2012-07-06 14:40:00,9.23,9.25,9.22,9.25,129700.0,8.0808,8.0983,8.0721,8.0983,129700.0
2012-07-06 14:45:00,9.25,9.25,9.24,9.25,21300.0,8.0983,8.0983,8.0896,8.0983,21300.0
2012-07-06 14:50:00,9.25,9.25,9.24,9.25,28700.0,8.0983,8.0983,8.0896,8.0983,28700.0
2012-07-06 14:55:00,9.25,9.25,9.24,9.25,22500.0,8.0983,8.0983,8.0896,8.0983,22500.0
2012-07-06 15:00:00,9.25,9.25,9.24,9.25,42900.0,8.0983,8.0983,8.0896,8.0983,42900.0
2012-07-06 15:05:00,9.24,9.25,9.24,9.25,79100.0,8.0896,8.0983,8.0896,8.0983,79100.0
2012-07-06 15:10:00,9.24,9.25,9.24,9.25,27300.0,8.0896,8.0983,8.0896,8.0983,27300.0
2012-07-06 15:15:00,9.24,9.29,9.24,9.28,341700.0,8.0896,8.1333,8.0896,8.1246,341700.0
2012-07-06 15:20:00,9.28,9.28,9.25,9.26,211500.0,8.1246,8.1246,8.0983,8.1071,211500.0
2012-07-06 15:25:00,9.26,9.27,9.25,9.26,76600.0,8.1071,8.1158,8.0983,8.1071,76600.0
2012-07-06 15:30:00,9.27,9.27,9.24,9.25,126300.0,8.1158,8.1158,8.0896,8.0983,126300.0
2012-07-06 15:35:00,9.25,9.26,9.24,9.24,67200.0,8.0983,8.1071,8.0896,8.0896,67200.0
2012-07-06 15:40:00,9.24,9.26,9.23,9.26,122300.0,8.0896,8.1071,8.0808,8.1071,122300.0
2012-07-06 15:45:00,9.26,9.28,9.25,9.28,128900.0,8.1071,8.1246,8.0983,8.1246,128900.0
2012-07-06 15:50:00,9.27,9.28,9.25,9.27,121700.0,8.1158,8.1246,8.0983,8.1158,121700.0
2012-07-06 15:55:00,9.27,9.27,9.25,9.25,201900.0,8.1158,8.1158,8.0983,8.0983,201900.0
2012-07-09 09:30:00,9.23,9.3,9.2,9.26,106700.0,8.0808,8.1421,8.0546,8.1071,106700.0
2012-07-09 09:35:00,9.27,9.33,9.26,9.33,74600.0,8.1158,8.1684,8.1071,8.1684,74600.0
2012-07-09 09:40:00,9.32,9.33,9.21,9.23,130600.0,8.1596,8.1684,8.0633,8.0808,130600.0
2012-07-09 09:45:00,9.24,9.27,9.23,9.26,66600.0,8.0896,8.1158,8.0808,8.1071,66600.0
2012-07-09 09:50:00,9.27,9.28,9.24,9.28,59200.0,8.1158,8.1246,8.0896,8.1246,59200.0
2012-07-09 09:55:00,9.29,9.31,9.28,9.29,51300.0,8.1333,8.1509,8.1246,8.1333,51300.0
2012-07-09 10:00:00,9.29,9.3,9.26,9.27,77400.0,8.1333,8.1421,8.1071,8.1158,77400.0
2012-07-09 10:05:00,9.27,9.29,9.27,9.28,64300.0,8.1158,8.1333,8.1158,8.1246,64300.0
2012-07-09 10:10:00,9.28,9.28,9.25,9.28,89900.0,8.1246,8.1246,8.0983,8.1246,89900.0
2012-07-09 10:15:00,9.28,9.29,9.26,9.27,67000.0,8.1246,8.1333,8.1071,8.1158,67000.0
2012-07-09 10:20:00,9.27,9.27,9.26,9.26,40600.0,8.1158,8.1158,8.1071,8.1071,40600.0
2012-07-09 10:25:00,9.27,9.28,9.25,9.27,165700.0,8.1158,8.1246,8.0983,8.1158,165700.0
2012-07-09 10:30:00,9.27,9.28,9.26,9.26,82000.0,8.1158,8.1246,8.1071,8.1071,82000.0
2012-07-09 10:35:00,9.27,9.28,9.26,9.27,55400.0,8.1158,8.1246,8.1071,8.1158,55400.0
2012-07-09 10:40:00,9.27,9.28,9.23,9.23,532100.0,8.1158,8.1246,8.0808,8.0808,532100.0
2012-07-09 10:45:00,9.23,9.25,9.21,9.22,191700.0,8.0808,8.0983,8.0633,8.0721,191700.0
2012-07-09 10:50:00,9.23,9.23,9.19,9.2,117600.0,8.0808,8.0808,8.0458,8.0546,117600.0
2012-07-09 10:55:00,9.2,9.21,9.18,9.2,122100.0,8.0546,8.0633,8.037,8.0546,122100.0
2012-07-09 11:00:00,9.2,9.21,9.17,9.19,173800.0,8.0546,8.0633,8.0283,8.0458,173800.0
2012-07-09 11:05:00,9.19,9.19,9.17,9.17,193500.0,8.0458,8.0458,8.0283,8.0283,193500.0
2012-07-09 11:10:00,9.18,9.18,9.14,9.16,212000.0,8.037,8.037,8.002,8.0195,212000.0
2012-07-09 11:15:00,9.16,9.19,9.16,9.19,146500.0,8.0195,8.0458,8.0195,8.0458,146500.0
2012-07-09 11:20:00,9.19,9.22,9.19,9.21,80400.0,8.0458,8.0721,8.0458,8.0633,80400.0
2012-07-09 11:25:00,9.21,9.21,9.19,9.2,33100.0,8.0633,8.0633,8.0458,8.0546,33100.0
2012-07-09 11:30:00,9.2,9.2,9.19,9.2,9800.0,8.0546,8.0546,8.0458,8.0546,9800.0
2012-07-09 11:35:00,9.2,9.21,9.18,9.21,71100.0,8.0546,8.0633,8.037,8.0633,71100.0
2012-07-09 11:40:00,9.21,9.21,9.19,9.2,76000.0,8.0633,8.0633,8.0458,8.0546,76000.0
2012-07-09 11:45:00,9.21,9.21,9.2,9.21,6100.0,8.0633,8.0633,8.0546,8.0633,6100.0
2012-07-09 11:50:00,9.21,9.21,9.2,9.21,32500.0,8.0633,8.0633,8.0546,8.0633,32500.0
2012-07-09 11:55:00,9.21,9.22,9.18,9.18,109200.0,8.0633,8.0721,8.037,8.037,109200.0
2012-07-09 12:00:00,9.19,9.2,9.18,9.2,31800.0,8.0458,8.0546,8.037,8.0546,31800.0
2012-07-09 12:05:00,9.2,9.21,9.19,9.2,57800.0,8.0546,8.0633,8.0458,8.0546,57800.0
2012-07-09 12:10:00,9.2,9.22,9.19,9.21,49800.0,8.0546,8.0721,8.0458,8.0633,49800.0
2012-07-09 12:15:00,9.21,9.21,9.2,9.21,7700.0,8.0633,8.0633,8.0546,8.0633,7700.0
2012-07-09 12:20:00,9.2,9.22,9.2,9.22,24300.0,8.0546,8.0721,8.0546,8.0721,24300.0
2012-07-09 12:25:00,9.21,9.22,9.2,9.21,62600.0,8.0633,8.0721,8.0546,8.0633,62600.0
2012-07-09 12:30:00,9.2,9.21,9.2,9.21,3100.0,8.0546,8.0633,8.0546,8.0633,3100.0
2012-07-09 12:35:00,9.21,9.21,9.19,9.19,35700.0,8.0633,8.0633,8.0458,8.0458,35700.0
2012-07-09 12:40:00,9.2,9.2,9.18,9.19,201700.0,8.0546,8.0546,8.037,8.0458,201700.0
2012-07-09 12:45:00,9.19,9.19,9.18,9.19,15800.0,8.0458,8.0458,8.037,8.0458,15800.0
2012-07-09 12:50:00,9.19,9.2,9.18,9.19,18800.0,8.0458,8.0546,8.037,8.0458,18800.0
2012-07-09 12:55:00,9.19,9.2,9.16,9.17,83100.0,8.0458,8.0546,8.0195,8.0283,83100.0
2012-07-09 13:00:00,9.16,9.19,9.16,9.19,41000.0,8.0195,8.0458,8.0195,8.0458,41000.0
2012-07-09 13:05:00,9.19,9.19,9.18,9.19,10800.0,8.0458,8.0458,8.037,8.0458,10800.0
2012-07-09 13:10:00,9.19,9.19,9.18,9.19,23900.0,8.0458,8.0458,8.037,8.0458,23900.0
2012-07-09 13:15:00,9.18,9.19,9.18,9.19,11400.0,8.037,8.0458,8.037,8.0458,11400.0
2012-07-09 13:20:00,9.18,9.19,9.18,9.19,6600.0,8.037,8.0458,8.037,8.0458,6600.0
2012-07-09 13:25:00,9.19,9.2,9.18,9.19,36200.0,8.0458,8.0546,8.037,8.0458,36200.0
2012-07-09 13:30:00,9.2,9.2,9.19,9.2,12200.0,8.0546,8.0546,8.0458,8.0546,12200.0
2012-07-09 13:35:00,9.2,9.21,9.19,9.2,46600.0,8.0546,8.0633,8.0458,8.0546,46600.0
2012-07-09 13:40:00,9.21,9.22,9.19,9.2,89300.0,8.0633,8.0721,8.0458,8.0546,89300.0
2012-07-09 13:45:00,9.2,9.2,9.19,9.19,6000.0,8.0546,8.0546,8.0458,8.0458,6000.0
2012-07-09 13:50:00,9.2,9.2,9.19,9.2,10700.0,8.0546,8.0546,8.0458,8.0546,10700.0
2012-07-09 13:55:00,9.2,9.2,9.19,9.2,28000.0,8.0546,8.0546,8.0458,8.0546,28000.0
2012-07-09 14:00:00,9.2,9.2,9.19,9.2,7400.0,8.0546,8.0546,8.0458,8.0546,7400.0
2012-07-09 14:05:00,9.2,9.2,9.19,9.2,18500.0,8.0546,8.0546,8.0458,8.0546,18500.0
2012-07-09 14:10:00,9.2,9.2,9.19,9.19,8300.0,8.0546,8.0546,8.0458,8.0458,8300.0
2012-07-09 14:15:00,9.2,9.2,9.17,9.17,105200.0,8.0546,8.0546,8.0283,8.0283,105200.0
2012-07-09 14:20:00,9.17,9.18,9.17,9.18,11000.0,8.0283,8.037,8.0283,8.037,11000.0
2012-07-09 14:25:00,9.18,9.18,9.17,9.17,13700.0,8.037,8.037,8.0283,8.0283,13700.0
2012-07-09 14:30:00,9.17,9.18,9.17,9.18,12200.0,8.0283,8.037,8.0283,8.037,12200.0
2012-07-09 14:35:00,9.18,9.18,9.17,9.18,12700.0,8.037,8.037,8.0283,8.037,12700.0
2012-07-09 14:40:00,9.18,9.18,9.16,9.16,58800.0,8.037,8.037,8.0195,8.0195,58800.0
2012-07-09 14:45:00,9.16,9.17,9.15,9.16,32100.0,8.0195,8.0283,8.0108,8.0195,32100.0
2012-07-09 14:50:00,9.16,9.18,9.15,9.18,195200.0,8.0195,8.037,8.0108,8.037,195200.0
2012-07-09 14:55:00,9.18,9.19,9.16,9.18,206200.0,8.037,8.0458,8.0195,8.037,206200.0
2012-07-09 15:00:00,9.18,9.18,9.17,9.18,35100.0,8.037,8.037,8.0283,8.037,35100.0
2012-07-09 15:05:00,9.18,9.18,9.17,9.18,25400.0,8.037,8.037,8.0283,8.037,25400.0
2012-07-09 15:10:00,9.17,9.18,9.17,9.18,25100.0,8.0283,8.037,8.0283,8.037,25100.0
2012-07-09 15:15:00,9.18,9.18,9.17,9.18,44300.0,8.037,8.037,8.0283,8.037,44300.0
2012-07-09 15:20:00,9.18,9.18,9.17,9.18,45400.0,8.037,8.037,8.0283,8.037,45400.0
2012-07-09 15:25:00,9.17,9.18,9.17,9.17,48600.0,8.0283,8.037,8.0283,8.0283,48600.0
2012-07-09 15:30:00,9.17,9.19,9.17,9.19,78600.0,8.0283,8.0458,8.0283,8.0458,78600.0
2012-07-09 15:35:00,9.19,9.2,9.18,9.19,141400.0,8.0458,8.0546,8.037,8.0458,141400.0
2012-07-09 15:40:00,9.19,9.21,9.18,9.2,248400.0,8.0458,8.0633,8.037,8.0546,248400.0
2012-07-09 15:45:00,9.19,9.25,9.19,9.23,291000.0,8.0458,8.0983,8.0458,8.0808,291000.0
2012-07-09 15:50:00,9.23,9.24,9.22,9.22,155700.0,8.0808,8.0896,8.0721,8.0721,155700.0
2012-07-09 15:55:00,9.23,9.25,9.22,9.24,564500.0,8.0808,8.0983,8.0721,8.0896,564500.0
2012-07-10 09:30:00,9.43,9.59,9.43,9.58,624100.0,8.2559,8.396,8.2559,8.3872,624100.0
2012-07-10 09:35:00,9.58,9.7,9.58,9.68,413300.0,8.3872,8.4923,8.3872,8.4748,413300.0
2012-07-10 09:40:00,9.67,9.7,9.66,9.67,380500.0,8.466,8.4923,8.4573,8.466,380500.0
2012-07-10 09:45:00,9.66,9.67,9.62,9.65,314200.0,8.4573,8.466,8.4223,8.4485,314200.0
2012-07-10 09:50:00,9.66,9.75,9.66,9.74,331700.0,8.4573,8.5361,8.4573,8.5273,331700.0
2012-07-10 09:55:00,9.73,9.77,9.68,9.72,807500.0,8.5186,8.5536,8.4748,8.5098,807500.0
2012-07-10 10:00:00,9.71,9.76,9.7,9.7,249800.0,8.5011,8.5448,8.4923,8.4923,249800.0
2012-07-10 10:05:00,9.7,9.73,9.69,9.71,196500.0,8.4923,8.5186,8.4835,8.5011,196500.0
2012-07-10 10:10:00,9.72,9.73,9.68,9.69,355300.0,8.5098,8.5186,8.4748,8.4835,355300.0
2012-07-10 10:15:00,9.68,9.73,9.68,9.72,216100.0,8.4748,8.5186,8.4748,8.5098,216100.0
2012-07-10 10:20:00,9.72,9.72,9.7,9.72,416100.0,8.5098,8.5098,8.4923,8.5098,416100.0
2012-07-10 10:25:00,9.71,9.71,9.69,9.7,85600.0,8.5011,8.5011,8.4835,8.4923,85600.0
2012-07-10 10:30:00,9.7,9.72,9.69,9.71,151700.0,8.4923,8.5098,8.4835,8.5011,151700.0
2012-07-10 10:35:00,9.71,9.73,9.69,9.7,334800.0,8.5011,8.5186,8.4835,8.4923,334800.0
2012-07-10 10:40:00,9.7,9.77,9.7,9.77,222900.0,8.4923,8.5536,8.4923,8.5536,222900.0
2012-07-10 10:45:00,9.77,9.77,9.75,9.76,149700.0,8.5536,8.5536,8.5361,8.5448,149700.0
2012-07-10 10:50:00,9.76,9.76,9.74,9.75,71000.0,8.5448,8.5448,8.5273,8.5361,71000.0
2012-07-10 10:55:00,9.74,9.74,9.69,9.71,139700.0,8.5273,8.5273,8.4835,8.5011,139700.0
2012-07-10 11:00:00,9.71,9.72,9.68,9.68,160400.0,8.5011,8.5098,8.4748,8.4748,160400.0
2012-07-10 11:05:00,9.68,9.71,9.66,9.69,582800.0,8.4748,8.5011,8.4573,8.4835,582800.0
2012-07-10 11:10:00,9.69,9.7,9.67,9.68,129200.0,8.4835,8.4923,8.466,8.4748,129200.0
2012-07-10 11:15:00,9.68,9.7,9.67,9.69,72700.0,8.4748,8.4923,8.466,8.4835,72700.0
2012-07-10 11:20:00,9.7,9.72,9.7,9.71,63000.0,8.4923,8.5098,8.4923,8.5011,63000.0
2012-07-10 11:25:00,9.72,9.72,9.68,9.68,77200.0,8.5098,8.5098,8.4748,8.4748,77200.0
2012-07-10 11:30:00,9.68,9.7,9.68,9.69,195200.0,8.4748,8.4923,8.4748,8.4835,195200.0
2012-07-10 11:35:00,9.7,9.71,9.69,9.71,55200.0,8.4923,8.5011,8.4835,8.5011,55200.0
2012-07-10 11:40:00,9.71,9.74,9.7,9.74,101000.0,8.5011,8.5273,8.4923,8.5273,101000.0
2012-07-10 11:45:00,9.74,9.75,9.73,9.75,50500.0,8.5273,8.5361,8.5186,8.5361,50500.0
2012-07-10 11:50:00,9.75,9.75,9.72,9.72,70200.0,8.5361,8.5361,8.5098,8.5098,70200.0
2012-07-10 11:55:00,9.72,9.73,9.71,9.71,54200.0,8.5098,8.5186,8.5011,8.5011,54200.0
2012-07-10 12:00:00,9.71,9.72,9.71,9.72,42900.0,8.5011,8.5098,8.5011,8.5098,42900.0
2012-07-10 12:05:00,9.72,9.72,9.7,9.7,107400.0,8.5098,8.5098,8.4923,8.4923,107400.0
2012-07-10 12:10:00,9.7,9.71,9.69,9.69,51700.0,8.4923,8.5011,8.4835,8.4835,51700.0
2012-07-10 12:15:00,9.7,9.7,9.68,9.69,123600.0,8.4923,8.4923,8.4748,8.4835,123600.0
2012-07-10 12:20:00,9.7,9.7,9.68,9.68,69700.0,8.4923,8.4923,8.4748,8.4748,69700.0
2012-07-10 12:25:00,9.68,9.69,9.66,9.66,96100.0,8.4748,8.4835,8.4573,8.4573,96100.0
2012-07-10 12:30:00,9.67,9.68,9.66,9.67,63000.0,8.466,8.4748,8.4573,8.466,63000.0
2012-07-10 12:35:00,9.68,9.68,9.65,9.67,127700.0,8.4748,8.4748,8.4485,8.466,127700.0
2012-07-10 12:40:00,9.67,9.67,9.65,9.65,41000.0,8.466,8.466,8.4485,8.4485,41000.0
2012-07-10 12:45:00,9.66,9.66,9.63,9.64,151000.0,8.4573,8.4573,8.431,8.4398,151000.0
2012-07-10 12:50:00,9.64,9.65,9.63,9.64,27700.0,8.4398,8.4485,8.431,8.4398,27700.0
2012-07-10 12:55:00,9.64,9.65,9.62,9.64,1067300.0,8.4398,8.4485,8.4223,8.4398,1067300.0
2012-07-10 13:00:00,9.63,9.63,9.61,9.62,245800.0,8.431,8.431,8.4135,8.4223,245800.0
2012-07-10 13:05:00,9.61,9.62,9.61,9.62,9300.0,8.4135,8.4223,8.4135,8.4223,9300.0
2012-07-10 13:10:00,9.61,9.62,9.61,9.61,20500.0,8.4135,8.4223,8.4135,8.4135,20500.0
2012-07-10 13:15:00,9.62,9.62,9.61,9.62,19000.0,8.4223,8.4223,8.4135,8.4223,19000.0
2012-07-10 13:20:00,9.61,9.62,9.6,9.6,311400.0,8.4135,8.4223,8.4048,8.4048,311400.0
2012-07-10 13:25:00,9.6,9.6,9.54,9.57,733900.0,8.4048,8.4048,8.3522,8.3785,733900.0
2012-07-10 13:30:00,9.56,9.57,9.54,9.55,512400.0,8.3697,8.3785,8.3522,8.361,512400.0
2012-07-10 13:35:00,9.55,9.55,9.54,9.54,310600.0,8.361,8.361,8.3522,8.3522,310600.0
2012-07-10 13:40:00,9.54,9.56,9.53,9.56,632100.0,8.3522,8.3697,8.3435,8.3697,632100.0
2012-07-10 13:45:00,9.56,9.57,9.52,9.54,169900.0,8.3697,8.3785,8.3347,8.3522,169900.0
2012-07-10 13:50:00,9.54,9.55,9.52,9.55,36800.0,8.3522,8.361,8.3347,8.361,36800.0
2012-07-10 13:55:00,9.55,9.55,9.52,9.52,58200.0,8.361,8.361,8.3347,8.3347,58200.0
2012-07-10 14:00:00,9.53,9.56,9.52,9.54,56100.0,8.3435,8.3697,8.3347,8.3522,56100.0
2012-07-10 14:05:00,9.54,9.54,9.52,9.54,68300.0,8.3522,8.3522,8.3347,8.3522,68300.0
2012-07-10 14:10:00,9.54,9.54,9.51,9.52,82800.0,8.3522,8.3522,8.326,8.3347,82800.0
2012-07-10 14:15:00,9.53,9.53,9.51,9.51,162700.0,8.3435,8.3435,8.326,8.326,162700.0
2012-07-10 14:20:00,9.51,9.52,9.51,9.51,23700.0,8.326,8.3347,8.326,8.326,23700.0
2012-07-10 14:25:00,9.51,9.52,9.51,9.52,12800.0,8.326,8.3347,8.326,8.3347,12800.0
2012-07-10 14:30:00,9.51,9.52,9.51,9.51,94900.0,8.326,8.3347,8.326,8.326,94900.0
2012-07-10 14:35:00,9.51,9.54,9.51,9.54,89500.0,8.326,8.3522,8.326,8.3522,89500.0
2012-07-10 14:40:00,9.54,9.54,9.53,9.53,166900.0,8.3522,8.3522,8.3435,8.3435,166900.0
2012-07-10 14:45:00,9.54,9.55,9.53,9.54,84700.0,8.3522,8.361,8.3435,8.3522,84700.0
2012-07-10 14:50:00,9.54,9.54,9.51,9.53,285700.0,8.3522,8.3522,8.326,8.3435,285700.0
2012-07-10 14:55:00,9.53,9.54,9.51,9.53,170500.0,8.3435,8.3522,8.326,8.3435,170500.0
2012-07-10 15:00:00,9.53,9.56,9.52,9.55,168300.0,8.3435,8.3697,8.3347,8.361,168300.0
2012-07-10 15:05:00,9.55,9.57,9.54,9.54,100300.0,8.361,8.3785,8.3522,8.3522,100300.0
2012-07-10 15:10:00,9.54,9.54,9.52,9.52,103000.0,8.3522,8.3522,8.3347,8.3347,103000.0
2012-07-10 15:15:00,9.53,9.54,9.51,9.53,129000.0,8.3435,8.3522,8.326,8.3435,129000.0
2012-07-10 15:20:00,9.54,9.54,9.51,9.51,93900.0,8.3522,8.3522,8.326,8.326,93900.0
2012-07-10 15:25:00,9.52,9.55,9.51,9.55,276400.0,8.3347,8.361,8.326,8.361,276400.0
2012-07-10 15:30:00,9.55,9.56,9.54,9.56,120800.0,8.361,8.3697,8.3522,8.3697,120800.0
2012-07-10 15:35:00,9.55,9.6,9.55,9.6,283100.0,8.361,8.4048,8.361,8.4048,283100.0
2012-07-10 15:40:00,9.6,9.61,9.57,9.61,409800.0,8.4048,8.4135,8.3785,8.4135,409800.0
2012-07-10 15:45:00,9.61,9.66,9.6,9.66,352200.0,8.4135,8.4573,8.4048,8.4573,352200.0
2012-07-10 15:50:00,9.66,9.68,9.62,9.63,803900.0,8.4573,8.4748,8.4223,8.431,803900.0
2012-07-10 15:55:00,9.63,9.64,9.61,9.62,644400.0,8.431,8.4398,8.4135,8.4223,644400.0
2012-07-11 09:30:00,9.65,9.66,9.55,9.58,290600.0,8.4485,8.4573,8.361,8.3872,290600.0
2012-07-11 09:35:00,9.57,9.59,9.56,9.59,108500.0,8.3785,8.396,8.3697,8.396,108500.0
2012-07-11 09:40:00,9.58,9.6,9.54,9.54,140000.0,8.3872,8.4048,8.3522,8.3522,140000.0
2012-07-11 09:45:00,9.54,9.61,9.54,9.61,122500.0,8.3522,8.4135,8.3522,8.4135,122500.0
2012-07-11 09:50:00,9.6,9.61,9.6,9.61,105600.0,8.4048,8.4135,8.4048,8.4135,105600.0
2012-07-11 09:55:00,9.6,9.61,9.59,9.61,253400.0,8.4048,8.4135,8.396,8.4135,253400.0
2012-07-11 10:00:00,9.61,9.62,9.59,9.61,233000.0,8.4135,8.4223,8.396,8.4135,233000.0
2012-07-11 10:05:00,9.61,9.62,9.59,9.61,193700.0,8.4135,8.4223,8.396,8.4135,193700.0
2012-07-11 10:10:00,9.6,9.61,9.59,9.6,49600.0,8.4048,8.4135,8.396,8.4048,49600.0
2012-07-11 10:15:00,9.6,9.65,9.59,9.65,152200.0,8.4048,8.4485,8.396,8.4485,152200.0
2012-07-11 10:20:00,9.64,9.65,9.63,9.63,83800.0,8.4398,8.4485,8.431,8.431,83800.0
2012-07-11 10:25:00,9.63,9.65,9.63,9.65,57500.0,8.431,8.4485,8.431,8.4485,57500.0
2012-07-11 10:30:00,9.65,9.65,9.61,9.61,159700.0,8.4485,8.4485,8.4135,8.4135,159700.0
2012-07-11 10:35:00,9.62,9.62,9.59,9.59,219600.0,8.4223,8.4223,8.396,8.396,219600.0
2012-07-11 10:40:00,9.59,9.61,9.59,9.6,257300.0,8.396,8.4135,8.396,8.4048,257300.0
2012-07-11 10:45:00,9.6,9.6,9.57,9.58,199900.0,8.4048,8.4048,8.3785,8.3872,199900.0
2012-07-11 10:50:00,9.58,9.59,9.58,9.58,22100.0,8.3872,8.396,8.3872,8.3872,22100.0
2012-07-11 10:55:00,9.58,9.59,9.57,9.58,120700.0,8.3872,8.396,8.3785,8.3872,120700.0
2012-07-11 11:00:00,9.58,9.59,9.57,9.58,95000.0,8.3872,8.396,8.3785,8.3872,95000.0
2012-07-11 11:05:00,9.58,9.59,9.58,9.58,12000.0,8.3872,8.396,8.3872,8.3872,12000.0
2012-07-11 11:10:00,9.59,9.59,9.55,9.55,95400.0,8.396,8.396,8.361,8.361,95400.0
2012-07-11 11:15:00,9.55,9.59,9.55,9.58,109200.0,8.361,8.396,8.361,8.3872,109200.0
2012-07-11 11:20:00,9.57,9.59,9.57,9.59,33800.0,8.3785,8.396,8.3785,8.396,33800.0
2012-07-11 11:25:00,9.59,9.59,9.58,9.59,24600.0,8.396,8.396,8.3872,8.396,24600.0
2012-07-11 11:30:00,9.59,9.62,9.57,9.57,229600.0,8.396,8.4223,8.3785,8.3785,229600.0
2012-07-11 11:35:00,9.57,9.61,9.57,9.59,125700.0,8.3785,8.4135,8.3785,8.396,125700.0
2012-07-11 11:40:00,9.59,9.6,9.58,9.6,83700.0,8.396,8.4048,8.3872,8.4048,83700.0
2012-07-11 11:45:00,9.6,9.61,9.6,9.61,40100.0,8.4048,8.4135,8.4048,8.4135,40100.0
2012-07-11 11:50:00,9.61,9.61,9.57,9.57,124000.0,8.4135,8.4135,8.3785,8.3785,124000.0
2012-07-11 11:55:00,9.58,9.59,9.57,9.58,93100.0,8.3872,8.396,8.3785,8.3872,93100.0
2012-07-11 12:00:00,9.58,9.61,9.58,9.6,154900.0,8.3872,8.4135,8.3872,8.4048,154900.0
2012-07-11 12:05:00,9.6,9.6,9.57,9.58,71500.0,8.4048,8.4048,8.3785,8.3872,71500.0
2012-07-11 12:10:00,9.58,9.58,9.55,9.55,107600.0,8.3872,8.3872,8.361,8.361,107600.0
2012-07-11 12:15:00,9.55,9.57,9.55,9.55,85500.0,8.361,8.3785,8.361,8.361,85500.0
2012-07-11 12:20:00,9.55,9.58,9.55,9.55,102900.0,8.361,8.3872,8.361,8.361,102900.0
2012-07-11 12:25:00,9.55,9.55,9.54,9.55,386800.0,8.361,8.361,8.3522,8.361,386800.0
2012-07-11 12:30:00,9.55,9.56,9.55,9.55,23800.0,8.361,8.3697,8.361,8.361,23800.0
2012-07-11 12:35:00,9.56,9.58,9.55,9.57,45300.0,8.3697,8.3872,8.361,8.3785,45300.0
2012-07-11 12:40:00,9.57,9.59,9.57,9.59,56300.0,8.3785,8.396,8.3785,8.396,56300.0
2012-07-11 12:45:00,9.59,9.6,9.58,9.6,29700.0,8.396,8.4048,8.3872,8.4048,29700.0
2012-07-11 12:50:00,9.59,9.6,9.59,9.59,16100.0,8.396,8.4048,8.396,8.396,16100.0
2012-07-11 12:55:00,9.6,9.6,9.59,9.6,49500.0,8.4048,8.4048,8.396,8.4048,49500.0
2012-07-11 13:00:00,9.6,9.61,9.59,9.6,43500.0,8.4048,8.4135,8.396,8.4048,43500.0
2012-07-11 13:05:00,9.61,9.61,9.57,9.59,153400.0,8.4135,8.4135,8.3785,8.396,153400.0
2012-07-11 13:10:00,9.59,9.59,9.58,9.59,16100.0,8.396,8.396,8.3872,8.396,16100.0
2012-07-11 13:15:00,9.59,9.59,9.56,9.56,69300.0,8.396,8.396,8.3697,8.3697,69300.0
2012-07-11 13:20:00,9.56,9.58,9.55,9.58,71700.0,8.3697,8.3872,8.361,8.3872,71700.0
2012-07-11 13:25:00,9.58,9.58,9.57,9.57,22300.0,8.3872,8.3872,8.3785,8.3785,22300.0
2012-07-11 13:30:00,9.57,9.58,9.57,9.57,15500.0,8.3785,8.3872,8.3785,8.3785,15500.0
2012-07-11 13:35:00,9.57,9.58,9.57,9.58,9800.0,8.3785,8.3872,8.3785,8.3872,9800.0
2012-07-11 13:40:00,9.58,9.58,9.56,9.58,154900.0,8.3872,8.3872,8.3697,8.3872,154900.0
2012-07-11 13:45:00,9.58,9.58,9.57,9.57,32100.0,8.3872,8.3872,8.3785,8.3785,32100.0
2012-07-11 13:50:00,9.58,9.58,9.57,9.58,20100.0,8.3872,8.3872,8.3785,8.3872,20100.0
2012-07-11 13:55:00,9.57,9.58,9.57,9.58,27400.0,8.3785,8.3872,8.3785,8.3872,27400.0
2012-07-11 14:00:00,9.58,9.59,9.57,9.58,215000.0,8.3872,8.396,8.3785,8.3872,215000.0
2012-07-11 14:05:00,9.57,9.59,9.55,9.57,161300.0,8.3785,8.396,8.361,8.3785,161300.0
2012-07-11 14:10:00,9.57,9.58,9.56,9.58,93000.0,8.3785,8.3872,8.3697,8.3872,93000.0
2012-07-11 14:15:00,9.58,9.62,9.58,9.6,153900.0,8.3872,8.4223,8.3872,8.4048,153900.0
2012-07-11 14:20:00,9.62,9.62,9.57,9.59,127400.0,8.4223,8.4223,8.3785,8.396,127400.0
2012-07-11 14:25:00,9.59,9.59,9.57,9.59,57600.0,8.396,8.396,8.3785,8.396,57600.0
2012-07-11 14:30:00,9.59,9.59,9.57,9.57,51800.0,8.396,8.396,8.3785,8.3785,51800.0
2012-07-11 14:35:00,9.57,9.58,9.57,9.58,22600.0,8.3785,8.3872,8.3785,8.3872,22600.0
2012-07-11 14:40:00,9.57,9.58,9.57,9.57,48700.0,8.3785,8.3872,8.3785,8.3785,48700.0
2012-07-11 14:45:00,9.58,9.58,9.56,9.57,36700.0,8.3872,8.3872,8.3697,8.3785,36700.0
2012-07-11 14:50:00,9.57,9.58,9.56,9.56,116400.0,8.3785,8.3872,8.3697,8.3697,116400.0
2012-07-11 14:55:00,9.57,9.57,9.56,9.56,27500.0,8.3785,8.3785,8.3697,8.3697,27500.0
2012-07-11 15:00:00,9.56,9.6,9.56,9.58,112000.0,8.3697,8.4048,8.3697,8.3872,112000.0
2012-07-11 15:05:00,9.58,9.59,9.56,9.59,99900.0,8.3872,8.396,8.3697,8.396,99900.0
2012-07-11 15:10:00,9.59,9.59,9.56,9.57,50300.0,8.396,8.396,8.3697,8.3785,50300.0
2012-07-11 15:15:00,9.57,9.57,9.56,9.56,53800.0,8.3785,8.3785,8.3697,8.3697,53800.0
2012-07-11 15:20:00,9.57,9.57,9.56,9.57,22300.0,8.3785,8.3785,8.3697,8.3785,22300.0
2012-07-11 15:25:00,9.56,9.57,9.56,9.57,37400.0,8.3697,8.3785,8.3697,8.3785,37400.0
2012-07-11 15:30:00,9.57,9.57,9.56,9.57,64500.0,8.3785,8.3785,8.3697,8.3785,64500.0
2012-07-11 15:35:00,9.57,9.58,9.56,9.57,73600.0,8.3785,8.3872,8.3697,8.3785,73600.0
2012-07-11 15:40:00,9.58,9.59,9.56,9.58,193000.0,8.3872,8.396,8.3697,8.3872,193000.0
2012-07-11 15:45:00,9.58,9.59,9.56,9.56,242000.0,8.3872,8.396,8.3697,8.3697,242000.0
2012-07-11 15:50:00,9.57,9.58,9.56,9.56,154700.0,8.3785,8.3872,8.3697,8.3697,154700.0
2012-07-11 15:55:00,9.57,9.57,9.56,9.56,265700.0,8.3785,8.3785,8.3697,8.3697,265700.0
2012-07-12 09:30:00,9.46,9.52,9.45,9.45,232200.0,8.2822,8.3347,8.2734,8.2734,232200.0
2012-07-12 09:35:00,9.45,9.48,9.43,9.45,95600.0,8.2734,8.2997,8.2559,8.2734,95600.0
2012-07-12 09:40:00,9.46,9.47,9.4,9.43,187300.0,8.2822,8.2909,8.2297,8.2559,187300.0
2012-07-12 09:45:00,9.44,9.46,9.42,9.46,75100.0,8.2647,8.2822,8.2472,8.2822,75100.0
2012-07-12 09:50:00,9.46,9.52,9.46,9.51,120400.0,8.2822,8.3347,8.2822,8.326,120400.0
2012-07-12 09:55:00,9.51,9.53,9.5,9.51,151000.0,8.326,8.3435,8.3172,8.326,151000.0
2012-07-12 10:00:00,9.51,9.51,9.46,9.46,117000.0,8.326,8.326,8.2822,8.2822,117000.0
2012-07-12 10:05:00,9.46,9.47,9.45,9.45,112000.0,8.2822,8.2909,8.2734,8.2734,112000.0
2012-07-12 10:10:00,9.45,9.45,9.44,9.44,49200.0,8.2734,8.2734,8.2647,8.2647,49200.0
2012-07-12 10:15:00,9.44,9.44,9.41,9.43,95200.0,8.2647,8.2647,8.2384,8.2559,95200.0
2012-07-12 10:20:00,9.43,9.47,9.42,9.46,78300.0,8.2559,8.2909,8.2472,8.2822,78300.0
2012-07-12 10:25:00,9.46,9.48,9.46,9.47,28300.0,8.2822,8.2997,8.2822,8.2909,28300.0
2012-07-12 10:30:00,9.47,9.5,9.47,9.5,58500.0,8.2909,8.3172,8.2909,8.3172,58500.0
2012-07-12 10:35:00,9.5,9.51,9.48,9.51,155400.0,8.3172,8.326,8.2997,8.326,155400.0
2012-07-12 10:40:00,9.51,9.51,9.46,9.46,139500.0,8.326,8.326,8.2822,8.2822,139500.0
2012-07-12 10:45:00,9.46,9.47,9.44,9.44,30700.0,8.2822,8.2909,8.2647,8.2647,30700.0
2012-07-12 10:50:00,9.45,9.45,9.44,9.45,14300.0,8.2734,8.2734,8.2647,8.2734,14300.0
2012-07-12 10:55:00,9.45,9.45,9.43,9.44,92800.0,8.2734,8.2734,8.2559,8.2647,92800.0
2012-07-12 11:00:00,9.44,9.49,9.44,9.49,201800.0,8.2647,8.3084,8.2647,8.3084,201800.0
2012-07-12 11:05:00,9.49,9.52,9.49,9.5,161000.0,8.3084,8.3347,8.3084,8.3172,161000.0
2012-07-12 11:10:00,9.51,9.51,9.48,9.5,200400.0,8.326,8.326,8.2997,8.3172,200400.0
2012-07-12 11:15:00,9.5,9.51,9.48,9.48,47400.0,8.3172,8.326,8.2997,8.2997,47400.0
2012-07-12 11:20:00,9.49,9.5,9.47,9.48,96200.0,8.3084,8.3172,8.2909,8.2997,96200.0
2012-07-12 11:25:00,9.47,9.49,9.47,9.48,143800.0,8.2909,8.3084,8.2909,8.2997,143800.0
2012-07-12 11:30:00,9.47,9.49,9.47,9.49,34700.0,8.2909,8.3084,8.2909,8.3084,34700.0
2012-07-12 11:35:00,9.49,9.52,9.48,9.52,88700.0,8.3084,8.3347,8.2997,8.3347,88700.0
2012-07-12 11:40:00,9.52,9.52,9.51,9.52,26100.0,8.3347,8.3347,8.326,8.3347,26100.0
2012-07-12 11:45:00,9.51,9.53,9.51,9.51,128400.0,8.326,8.3435,8.326,8.326,128400.0
2012-07-12 11:50:00,9.52,9.52,9.49,9.49,284300.0,8.3347,8.3347,8.3084,8.3084,284300.0
2012-07-12 11:55:00,9.49,9.52,9.49,9.49,175800.0,8.3084,8.3347,8.3084,8.3084,175800.0
2012-07-12 12:00:00,9.49,9.51,9.48,9.49,57800.0,8.3084,8.326,8.2997,8.3084,57800.0
2012-07-12 12:05:00,9.49,9.49,9.47,9.47,26200.0,8.3084,8.3084,8.2909,8.2909,26200.0
2012-07-12 12:10:00,9.47,9.48,9.46,9.46,32700.0,8.2909,8.2997,8.2822,8.2822,32700.0
2012-07-12 12:15:00,9.46,9.48,9.46,9.46,82900.0,8.2822,8.2997,8.2822,8.2822,82900.0
2012-07-12 12:20:00,9.47,9.47,9.45,9.45,67200.0,8.2909,8.2909,8.2734,8.2734,67200.0
2012-07-12 12:25:00,9.45,9.46,9.44,9.44,15500.0,8.2734,8.2822,8.2647,8.2647,15500.0
2012-07-12 12:30:00,9.44,9.46,9.42,9.44,67100.0,8.2647,8.2822,8.2472,8.2647,67100.0
2012-07-12 12:35:00,9.44,9.45,9.43,9.44,29500.0,8.2647,8.2734,8.2559,8.2647,29500.0
2012-07-12 12:40:00,9.44,9.45,9.44,9.45,37500.0,8.2647,8.2734,8.2647,8.2734,37500.0
2012-07-12 12:45:00,9.44,9.46,9.44,9.46,101600.0,8.2647,8.2822,8.2647,8.2822,101600.0
2012-07-12 12:50:00,9.47,9.47,9.45,9.45,68600.0,8.2909,8.2909,8.2734,8.2734,68600.0
2012-07-12 12:55:00,9.45,9.46,9.44,9.46,47800.0,8.2734,8.2822,8.2647,8.2822,47800.0
2012-07-12 13:00:00,9.46,9.46,9.45,9.46,27600.0,8.2822,8.2822,8.2734,8.2822,27600.0
2012-07-12 13:05:00,9.45,9.46,9.45,9.46,6700.0,8.2734,8.2822,8.2734,8.2822,6700.0
2012-07-12 13:10:00,9.46,9.46,9.45,9.46,105800.0,8.2822,8.2822,8.2734,8.2822,105800.0
2012-07-12 13:15:00,9.45,9.46,9.45,9.45,60500.0,8.2734,8.2822,8.2734,8.2734,60500.0
2012-07-12 13:20:00,9.46,9.47,9.45,9.46,35800.0,8.2822,8.2909,8.2734,8.2822,35800.0
2012-07-12 13:25:00,9.46,9.49,9.46,9.49,313700.0,8.2822,8.3084,8.2822,8.3084,313700.0
2012-07-12 13:30:00,9.48,9.5,9.48,9.5,80700.0,8.2997,8.3172,8.2997,8.3172,80700.0
2012-07-12 13:35:00,9.49,9.5,9.47,9.5,76800.0,8.3084,8.3172,8.2909,8.3172,76800.0
2012-07-12 13:40:00,9.5,9.5,9.48,9.49,28800.0,8.3172,8.3172,8.2997,8.3084,28800.0
2012-07-12 13:45:00,9.49,9.5,9.48,9.5,26800.0,8.3084,8.3172,8.2997,8.3172,26800.0
2012-07-12 13:50:00,9.5,9.5,9.48,9.49,31800.0,8.3172,8.3172,8.2997,8.3084,31800.0
2012-07-12 13:55:00,9.48,9.49,9.46,9.46,46700.0,8.2997,8.3084,8.2822,8.2822,46700.0
2012-07-12 14:00:00,9.46,9.48,9.45,9.45,119000.0,8.2822,8.2997,8.2734,8.2734,119000.0
2012-07-12 14:05:00,9.45,9.5,9.45,9.5,55400.0,8.2734,8.3172,8.2734,8.3172,55400.0
2012-07-12 14:10:00,9.5,9.5,9.45,9.46,133700.0,8.3172,8.3172,8.2734,8.2822,133700.0
2012-07-12 14:15:00,9.45,9.47,9.45,9.45,75400.0,8.2734,8.2909,8.2734,8.2734,75400.0
2012-07-12 14:20:00,9.45,9.46,9.44,9.44,43600.0,8.2734,8.2822,8.2647,8.2647,43600.0
2012-07-12 14:25:00,9.44,9.45,9.44,9.44,11600.0,8.2647,8.2734,8.2647,8.2647,11600.0
2012-07-12 14:30:00,9.44,9.45,9.43,9.43,79900.0,8.2647,8.2734,8.2559,8.2559,79900.0
2012-07-12 14:35:00,9.44,9.45,9.43,9.44,83100.0,8.2647,8.2734,8.2559,8.2647,83100.0
2012-07-12 14:40:00,9.45,9.45,9.42,9.43,234400.0,8.2734,8.2734,8.2472,8.2559,234400.0
2012-07-12 14:45:00,9.43,9.43,9.39,9.4,131900.0,8.2559,8.2559,8.2209,8.2297,131900.0
2012-07-12 14:50:00,9.41,9.41,9.38,9.39,102900.0,8.2384,8.2384,8.2121,8.2209,102900.0
2012-07-12 14:55:00,9.39,9.4,9.38,9.39,28600.0,8.2209,8.2297,8.2121,8.2209,28600.0
2012-07-12 15:00:00,9.39,9.39,9.38,9.38,13300.0,8.2209,8.2209,8.2121,8.2121,13300.0
2012-07-12 15:05:00,9.38,9.41,9.38,9.41,69200.0,8.2121,8.2384,8.2121,8.2384,69200.0
2012-07-12 15:10:00,9.41,9.42,9.4,9.42,68500.0,8.2384,8.2472,8.2297,8.2472,68500.0
2012-07-12 15:15:00,9.41,9.42,9.38,9.38,143600.0,8.2384,8.2472,8.2121,8.2121,143600.0
2012-07-12 15:20:00,9.38,9.43,9.38,9.43,122500.0,8.2121,8.2559,8.2121,8.2559,122500.0
2012-07-12 15:25:00,9.43,9.44,9.39,9.39,188600.0,8.2559,8.2647,8.2209,8.2209,188600.0
2012-07-12 15:30:00,9.39,9.42,9.39,9.39,104600.0,8.2209,8.2472,8.2209,8.2209,104600.0
2012-07-12 15:35:00,9.39,9.4,9.37,9.4,187800.0,8.2209,8.2297,8.2034,8.2297,187800.0
2012-07-12 15:40:00,9.39,9.41,9.39,9.39,217900.0,8.2209,8.2384,8.2209,8.2209,217900.0
2012-07-12 15:45:00,9.39,9.4,9.38,9.38,106900.0,8.2209,8.2297,8.2121,8.2121,106900.0
2012-07-12 15:50:00,9.39,9.39,9.36,9.36,165800.0,8.2209,8.2209,8.1946,8.1946,165800.0
2012-07-12 15:55:00,9.36,9.37,9.31,9.32,1228000.0,8.1946,8.2034,8.1509,8.1596,1228000.0
2012-07-13 09:30:00,9.37,9.44,9.35,9.4,298600.0,8.2034,8.2647,8.1859,8.2297,298600.0
2012-07-13 09:35:00,9.41,9.44,9.4,9.41,98000.0,8.2384,8.2647,8.2297,8.2384,98000.0
2012-07-13 09:40:00,9.41,9.42,9.38,9.42,115200.0,8.2384,8.2472,8.2121,8.2472,115200.0
2012-07-13 09:45:00,9.43,9.43,9.39,9.4,148100.0,8.2559,8.2559,8.2209,8.2297,148100.0
2012-07-13 09:50:00,9.39,9.4,9.38,9.38,77500.0,8.2209,8.2297,8.2121,8.2121,77500.0
2012-07-13 09:55:00,9.39,9.47,9.38,9.46,198700.0,8.2209,8.2909,8.2121,8.2822,198700.0
2012-07-13 10:00:00,9.47,9.49,9.45,9.49,144700.0,8.2909,8.3084,8.2734,8.3084,144700.0
2012-07-13 10:05:00,9.49,9.52,9.49,9.51,100000.0,8.3084,8.3347,8.3084,8.326,100000.0
2012-07-13 10:10:00,9.51,9.51,9.48,9.5,84400.0,8.326,8.326,8.2997,8.3172,84400.0
2012-07-13 10:15:00,9.5,9.5,9.49,9.5,34600.0,8.3172,8.3172,8.3084,8.3172,34600.0
2012-07-13 10:20:00,9.5,9.5,9.48,9.48,100300.0,8.3172,8.3172,8.2997,8.2997,100300.0
2012-07-13 10:25:00,9.49,9.49,9.46,9.46,108000.0,8.3084,8.3084,8.2822,8.2822,108000.0
2012-07-13 10:30:00,9.46,9.48,9.45,9.47,42900.0,8.2822,8.2997,8.2734,8.2909,42900.0
2012-07-13 10:35:00,9.48,9.48,9.43,9.45,123400.0,8.2997,8.2997,8.2559,8.2734,123400.0
2012-07-13 10:40:00,9.45,9.46,9.44,9.45,42400.0,8.2734,8.2822,8.2647,8.2734,42400.0
2012-07-13 10:45:00,9.45,9.47,9.45,9.46,41900.0,8.2734,8.2909,8.2734,8.2822,41900.0
2012-07-13 10:50:00,9.47,9.47,9.46,9.47,21900.0,8.2909,8.2909,8.2822,8.2909,21900.0
2012-07-13 10:55:00,9.46,9.47,9.46,9.46,38900.0,8.2822,8.2909,8.2822,8.2822,38900.0
2012-07-13 11:00:00,9.46,9.47,9.45,9.46,75400.0,8.2822,8.2909,8.2734,8.2822,75400.0
2012-07-13 11:05:00,9.46,9.46,9.45,9.46,19500.0,8.2822,8.2822,8.2734,8.2822,19500.0
2012-07-13 11:10:00,9.46,9.46,9.45,9.46,38100.0,8.2822,8.2822,8.2734,8.2822,38100.0
2012-07-13 11:15:00,9.46,9.46,9.44,9.44,64700.0,8.2822,8.2822,8.2647,8.2647,64700.0
2012-07-13 11:20:00,9.45,9.47,9.44,9.47,54500.0,8.2734,8.2909,8.2647,8.2909,54500.0
2012-07-13 11:25:00,9.47,9.48,9.46,9.48,39400.0,8.2909,8.2997,8.2822,8.2997,39400.0
2012-07-13 11:30:00,9.48,9.49,9.46,9.49,176200.0,8.2997,8.3084,8.2822,8.3084,176200.0
2012-07-13 11:35:00,9.49,9.49,9.46,9.47,45000.0,8.3084,8.3084,8.2822,8.2909,45000.0
2012-07-13 11:40:00,9.47,9.48,9.46,9.48,17000.0,8.2909,8.2997,8.2822,8.2997,17000.0
2012-07-13 11:45:00,9.47,9.48,9.47,9.47,11500.0,8.2909,8.2997,8.2909,8.2909,11500.0
2012-07-13 11:50:00,9.47,9.48,9.47,9.47,10600.0,8.2909,8.2997,8.2909,8.2909,10600.0
2012-07-13 11:55:00,9.47,9.49,9.47,9.49,22400.0,8.2909,8.3084,8.2909,8.3084,22400.0
2012-07-13 12:00:00,9.49,9.49,9.48,9.49,25200.0,8.3084,8.3084,8.2997,8.3084,25200.0
2012-07-13 12:05:00,9.49,9.5,9.47,9.47,94300.0,8.3084,8.3172,8.2909,8.2909,94300.0
2012-07-13 12:10:00,9.47,9.49,9.47,9.49,62200.0,8.2909,8.3084,8.2909,8.3084,62200.0
2012-07-13 12:15:00,9.48,9.49,9.44,9.44,202900.0,8.2997,8.3084,8.2647,8.2647,202900.0
2012-07-13 12:20:00,9.44,9.47,9.43,9.46,317300.0,8.2647,8.2909,8.2559,8.2822,317300.0
2012-07-13 12:25:00,9.46,9.46,9.45,9.46,22400.0,8.2822,8.2822,8.2734,8.2822,22400.0
2012-07-13 12:30:00,9.46,9.47,9.46,9.46,31900.0,8.2822,8.2909,8.2822,8.2822,31900.0
2012-07-13 12:35:00,9.47,9.47,9.46,9.46,10000.0,8.2909,8.2909,8.2822,8.2822,10000.0
2012-07-13 12:40:00,9.47,9.48,9.46,9.48,51400.0,8.2909,8.2997,8.2822,8.2997,51400.0
2012-07-13 12:45:00,9.48,9.49,9.46,9.46,83600.0,8.2997,8.3084,8.2822,8.2822,83600.0
2012-07-13 12:50:00,9.46,9.49,9.46,9.49,62700.0,8.2822,8.3084,8.2822,8.3084,62700.0
2012-07-13 12:55:00,9.49,9.49,9.48,9.49,50700.0,8.3084,8.3084,8.2997,8.3084,50700.0
2012-07-13 13:00:00,9.48,9.49,9.48,9.49,32600.0,8.2997,8.3084,8.2997,8.3084,32600.0
2012-07-13 13:05:00,9.49,9.49,9.48,9.49,27600.0,8.3084,8.3084,8.2997,8.3084,27600.0
2012-07-13 13:10:00,9.49,9.49,9.48,9.49,59200.0,8.3084,8.3084,8.2997,8.3084,59200.0
2012-07-13 13:15:00,9.49,9.49,9.48,9.49,41000.0,8.3084,8.3084,8.2997,8.3084,41000.0
2012-07-13 13:20:00,9.48,9.49,9.48,9.49,25100.0,8.2997,8.3084,8.2997,8.3084,25100.0
2012-07-13 13:25:00,9.49,9.49,9.48,9.49,13800.0,8.3084,8.3084,8.2997,8.3084,13800.0
2012-07-13 13:30:00,9.49,9.49,9.48,9.49,9300.0,8.3084,8.3084,8.2997,8.3084,9300.0
2012-07-13 13:35:00,9.49,9.49,9.48,9.48,12800.0,8.3084,8.3084,8.2997,8.2997,12800.0
2012-07-13 13:40:00,9.49,9.49,9.48,9.48,17100.0,8.3084,8.3084,8.2997,8.2997,17100.0
2012-07-13 13:45:00,9.48,9.49,9.47,9.48,61400.0,8.2997,8.3084,8.2909,8.2997,61400.0
2012-07-13 13:50:00,9.48,9.49,9.47,9.49,48900.0,8.2997,8.3084,8.2909,8.3084,48900.0
2012-07-13 13:55:00,9.49,9.49,9.47,9.48,34100.0,8.3084,8.3084,8.2909,8.2997,34100.0
2012-07-13 14:00:00,9.48,9.48,9.47,9.48,11500.0,8.2997,8.2997,8.2909,8.2997,11500.0
2012-07-13 14:05:00,9.48,9.48,9.47,9.48,13100.0,8.2997,8.2997,8.2909,8.2997,13100.0
2012-07-13 14:10:00,9.47,9.48,9.47,9.48,31500.0,8.2909,8.2997,8.2909,8.2997,31500.0
2012-07-13 14:15:00,9.48,9.49,9.47,9.48,125600.0,8.2997,8.3084,8.2909,8.2997,125600.0
2012-07-13 14:20:00,9.48,9.49,9.48,9.48,24800.0,8.2997,8.3084,8.2997,8.2997,24800.0
2012-07-13 14:25:00,9.48,9.49,9.48,9.49,18000.0,8.2997,8.3084,8.2997,8.3084,18000.0
2012-07-13 14:30:00,9.49,9.49,9.48,9.48,64700.0,8.3084,8.3084,8.2997,8.2997,64700.0
2012-07-13 14:35:00,9.49,9.49,9.48,9.48,59800.0,8.3084,8.3084,8.2997,8.2997,59800.0
2012-07-13 14:40:00,9.48,9.49,9.47,9.47,36200.0,8.2997,8.3084,8.2909,8.2909,36200.0
2012-07-13 14:45:00,9.47,9.48,9.47,9.47,17400.0,8.2909,8.2997,8.2909,8.2909,17400.0
2012-07-13 14:50:00,9.48,9.48,9.47,9.47,127900.0,8.2997,8.2997,8.2909,8.2909,127900.0
2012-07-13 14:55:00,9.46,9.47,9.46,9.47,146900.0,8.2822,8.2909,8.2822,8.2909,146900.0
2012-07-13 15:00:00,9.47,9.49,9.46,9.47,226900.0,8.2909,8.3084,8.2822,8.2909,226900.0
2012-07-13 15:05:00,9.48,9.48,9.46,9.47,172100.0,8.2997,8.2997,8.2822,8.2909,172100.0
2012-07-13 15:10:00,9.46,9.47,9.46,9.47,101500.0,8.2822,8.2909,8.2822,8.2909,101500.0
2012-07-13 15:15:00,9.47,9.47,9.46,9.47,51400.0,8.2909,8.2909,8.2822,8.2909,51400.0
2012-07-13 15:20:00,9.47,9.47,9.46,9.47,58800.0,8.2909,8.2909,8.2822,8.2909,58800.0
2012-07-13 15:25:00,9.47,9.47,9.46,9.47,47200.0,8.2909,8.2909,8.2822,8.2909,47200.0
2012-07-13 15:30:00,9.47,9.47,9.46,9.46,129300.0,8.2909,8.2909,8.2822,8.2822,129300.0
2012-07-13 15:35:00,9.46,9.47,9.46,9.46,34000.0,8.2822,8.2909,8.2822,8.2822,34000.0
2012-07-13 15:40:00,9.47,9.48,9.46,9.47,274000.0,8.2909,8.2997,8.2822,8.2909,274000.0
2012-07-13 15:45:00,9.47,9.47,9.45,9.45,344300.0,8.2909,8.2909,8.2734,8.2734,344300.0
2012-07-13 15:50:00,9.46,9.46,9.44,9.46,448400.0,8.2822,8.2822,8.2647,8.2822,448400.0
2012-07-13 15:55:00,9.46,9.46,9.44,9.45,761900.0,8.2822,8.2822,8.2647,8.2734,761900.0
2012-07-16 09:30:00,9.48,9.48,9.42,9.44,99400.0,8.2997,8.2997,8.2472,8.2647,99400.0
2012-07-16 09:35:00,9.43,9.44,9.43,9.44,11900.0,8.2559,8.2647,8.2559,8.2647,11900.0
2012-07-16 09:40:00,9.44,9.45,9.42,9.43,87700.0,8.2647,8.2734,8.2472,8.2559,87700.0
2012-07-16 09:45:00,9.43,9.43,9.39,9.4,107100.0,8.2559,8.2559,8.2209,8.2297,107100.0
2012-07-16 09:50:00,9.4,9.41,9.39,9.41,143300.0,8.2297,8.2384,8.2209,8.2384,143300.0
2012-07-16 09:55:00,9.41,9.41,9.39,9.41,184500.0,8.2384,8.2384,8.2209,8.2384,184500.0
2012-07-16 10:00:00,9.41,9.41,9.39,9.39,78700.0,8.2384,8.2384,8.2209,8.2209,78700.0
2012-07-16 10:05:00,9.39,9.4,9.36,9.4,217000.0,8.2209,8.2297,8.1946,8.2297,217000.0
2012-07-16 10:10:00,9.4,9.41,9.39,9.4,105800.0,8.2297,8.2384,8.2209,8.2297,105800.0
2012-07-16 10:15:00,9.41,9.41,9.4,9.41,17200.0,8.2384,8.2384,8.2297,8.2384,17200.0
2012-07-16 10:20:00,9.41,9.42,9.4,9.41,22800.0,8.2384,8.2472,8.2297,8.2384,22800.0
2012-07-16 10:25:00,9.41,9.46,9.41,9.44,175000.0,8.2384,8.2822,8.2384,8.2647,175000.0
2012-07-16 10:30:00,9.44,9.45,9.43,9.44,110900.0,8.2647,8.2734,8.2559,8.2647,110900.0
2012-07-16 10:35:00,9.44,9.5,9.44,9.46,276600.0,8.2647,8.3172,8.2647,8.2822,276600.0
2012-07-16 10:40:00,9.46,9.47,9.44,9.45,216700.0,8.2822,8.2909,8.2647,8.2734,216700.0
2012-07-16 10:45:00,9.46,9.47,9.45,9.47,179800.0,8.2822,8.2909,8.2734,8.2909,179800.0
2012-07-16 10:50:00,9.46,9.47,9.46,9.46,41500.0,8.2822,8.2909,8.2822,8.2822,41500.0
2012-07-16 10:55:00,9.46,9.48,9.46,9.47,67200.0,8.2822,8.2997,8.2822,8.2909,67200.0
2012-07-16 11:00:00,9.46,9.48,9.46,9.48,103400.0,8.2822,8.2997,8.2822,8.2997,103400.0
2012-07-16 11:05:00,9.48,9.5,9.48,9.5,188400.0,8.2997,8.3172,8.2997,8.3172,188400.0
2012-07-16 11:10:00,9.49,9.52,9.49,9.52,58000.0,8.3084,8.3347,8.3084,8.3347,58000.0
2012-07-16 11:15:00,9.52,9.53,9.51,9.53,63900.0,8.3347,8.3435,8.326,8.3435,63900.0
2012-07-16 11:20:00,9.53,9.53,9.48,9.49,267100.0,8.3435,8.3435,8.2997,8.3084,267100.0
2012-07-16 11:25:00,9.49,9.49,9.48,9.49,46000.0,8.3084,8.3084,8.2997,8.3084,46000.0
2012-07-16 11:30:00,9.49,9.5,9.47,9.49,129100.0,8.3084,8.3172,8.2909,8.3084,129100.0
2012-07-16 11:35:00,9.49,9.49,9.48,9.49,18100.0,8.3084,8.3084,8.2997,8.3084,18100.0
2012-07-16 11:40:00,9.48,9.49,9.47,9.47,58500.0,8.2997,8.3084,8.2909,8.2909,58500.0
2012-07-16 11:45:00,9.47,9.49,9.47,9.49,59900.0,8.2909,8.3084,8.2909,8.3084,59900.0
2012-07-16 11:50:00,9.49,9.49,9.47,9.49,25100.0,8.3084,8.3084,8.2909,8.3084,25100.0
2012-07-16 11:55:00,9.48,9.49,9.48,9.49,16800.0,8.2997,8.3084,8.2997,8.3084,16800.0
2012-07-16 12:00:00,9.49,9.5,9.48,9.49,62000.0,8.3084,8.3172,8.2997,8.3084,62000.0
2012-07-16 12:05:00,9.49,9.5,9.46,9.46,138300.0,8.3084,8.3172,8.2822,8.2822,138300.0
2012-07-16 12:10:00,9.47,9.48,9.44,9.46,232200.0,8.2909,8.2997,8.2647,8.2822,232200.0
2012-07-16 12:15:00,9.46,9.47,9.44,9.45,296700.0,8.2822,8.2909,8.2647,8.2734,296700.0
2012-07-16 12:20:00,9.45,9.46,9.44,9.46,94500.0,8.2734,8.2822,8.2647,8.2822,94500.0
2012-07-16 12:25:00,9.46,9.46,9.45,9.45,23700.0,8.2822,8.2822,8.2734,8.2734,23700.0
2012-07-16 12:30:00,9.45,9.46,9.45,9.46,23800.0,8.2734,8.2822,8.2734,8.2822,23800.0
2012-07-16 12:35:00,9.46,9.46,9.43,9.44,98800.0,8.2822,8.2822,8.2559,8.2647,98800.0
2012-07-16 12:40:00,9.44,9.45,9.44,9.44,17400.0,8.2647,8.2734,8.2647,8.2647,17400.0
2012-07-16 12:45:00,9.45,9.45,9.44,9.44,20100.0,8.2734,8.2734,8.2647,8.2647,20100.0
2012-07-16 12:50:00,9.44,9.45,9.44,9.45,29200.0,8.2647,8.2734,8.2647,8.2734,29200.0
2012-07-16 12:55:00,9.45,9.45,9.44,9.45,21100.0,8.2734,8.2734,8.2647,8.2734,21100.0
2012-07-16 13:00:00,9.45,9.45,9.44,9.45,45600.0,8.2734,8.2734,8.2647,8.2734,45600.0
2012-07-16 13:05:00,9.44,9.45,9.44,9.44,64500.0,8.2647,8.2734,8.2647,8.2647,64500.0
2012-07-16 13:10:00,9.44,9.46,9.44,9.46,88600.0,8.2647,8.2822,8.2647,8.2822,88600.0
2012-07-16 13:15:00,9.45,9.46,9.44,9.44,26000.0,8.2734,8.2822,8.2647,8.2647,26000.0
2012-07-16 13:20:00,9.44,9.46,9.44,9.46,54800.0,8.2647,8.2822,8.2647,8.2822,54800.0
2012-07-16 13:25:00,9.46,9.46,9.44,9.44,57200.0,8.2822,8.2822,8.2647,8.2647,57200.0
2012-07-16 13:30:00,9.45,9.45,9.41,9.43,186000.0,8.2734,8.2734,8.2384,8.2559,186000.0
2012-07-16 13:35:00,9.43,9.43,9.42,9.42,13200.0,8.2559,8.2559,8.2472,8.2472,13200.0
2012-07-16 13:40:00,9.42,9.42,9.41,9.41,23400.0,8.2472,8.2472,8.2384,8.2384,23400.0
2012-07-16 13:45:00,9.41,9.44,9.41,9.43,136800.0,8.2384,8.2647,8.2384,8.2559,136800.0
2012-07-16 13:50:00,9.43,9.43,9.41,9.42,62600.0,8.2559,8.2559,8.2384,8.2472,62600.0
2012-07-16 13:55:00,9.41,9.42,9.4,9.41,37800.0,8.2384,8.2472,8.2297,8.2384,37800.0
2012-07-16 14:00:00,9.41,9.42,9.4,9.41,78300.0,8.2384,8.2472,8.2297,8.2384,78300.0
2012-07-16 14:05:00,9.41,9.41,9.4,9.41,14700.0,8.2384,8.2384,8.2297,8.2384,14700.0
2012-07-16 14:10:00,9.4,9.42,9.39,9.42,268300.0,8.2297,8.2472,8.2209,8.2472,268300.0
2012-07-16 14:15:00,9.42,9.45,9.41,9.45,85400.0,8.2472,8.2734,8.2384,8.2734,85400.0
2012-07-16 14:20:00,9.45,9.45,9.44,9.44,23100.0,8.2734,8.2734,8.2647,8.2647,23100.0
2012-07-16 14:25:00,9.45,9.45,9.44,9.44,28500.0,8.2734,8.2734,8.2647,8.2647,28500.0
2012-07-16 14:30:00,9.45,9.45,9.43,9.44,67100.0,8.2734,8.2734,8.2559,8.2647,67100.0
2012-07-16 14:35:00,9.44,9.44,9.43,9.44,23400.0,8.2647,8.2647,8.2559,8.2647,23400.0
2012-07-16 14:40:00,9.44,9.45,9.43,9.44,52300.0,8.2647,8.2734,8.2559,8.2647,52300.0
2012-07-16 14:45:00,9.45,9.45,9.43,9.44,45900.0,8.2734,8.2734,8.2559,8.2647,45900.0
2012-07-16 14:50:00,9.44,9.44,9.41,9.42,186300.0,8.2647,8.2647,8.2384,8.2472,186300.0
2012-07-16 14:55:00,9.41,9.42,9.41,9.42,52200.0,8.2384,8.2472,8.2384,8.2472,52200.0
2012-07-16 15:00:00,9.41,9.43,9.41,9.43,72400.0,8.2384,8.2559,8.2384,8.2559,72400.0
2012-07-16 15:05:00,9.42,9.44,9.42,9.43,103800.0,8.2472,8.2647,8.2472,8.2559,103800.0
2012-07-16 15:10:00,9.44,9.44,9.43,9.44,49100.0,8.2647,8.2647,8.2559,8.2647,49100.0
2012-07-16 15:15:00,9.44,9.44,9.43,9.44,35700.0,8.2647,8.2647,8.2559,8.2647,35700.0
2012-07-16 15:20:00,9.44,9.44,9.4,9.41,198300.0,8.2647,8.2647,8.2297,8.2384,198300.0
2012-07-16 15:25:00,9.41,9.43,9.4,9.43,126400.0,8.2384,8.2559,8.2297,8.2559,126400.0
2012-07-16 15:30:00,9.43,9.43,9.42,9.43,64600.0,8.2559,8.2559,8.2472,8.2559,64600.0
2012-07-16 15:35:00,9.43,9.43,9.42,9.43,94800.0,8.2559,8.2559,8.2472,8.2559,94800.0
2012-07-16 15:40:00,9.42,9.43,9.4,9.42,251900.0,8.2472,8.2559,8.2297,8.2472,251900.0
2012-07-16 15:45:00,9.41,9.43,9.38,9.4,374600.0,8.2384,8.2559,8.2121,8.2297,374600.0
2012-07-16 15:50:00,9.39,9.41,9.39,9.41,286400.0,8.2209,8.2384,8.2209,8.2384,286400.0
2012-07-16 15:55:00,9.41,9.41,9.4,9.41,404700.0,8.2384,8.2384,8.2297,8.2384,404700.0
2012-07-17 09:30:00,9.46,9.5,9.44,9.5,102600.0,8.2822,8.3172,8.2647,8.3172,102600.0
2012-07-17 09:35:00,9.49,9.5,9.46,9.48,71500.0,8.3084,8.3172,8.2822,8.2997,71500.0
2012-07-17 09:40:00,9.49,9.49,9.42,9.46,365700.0,8.3084,8.3084,8.2472,8.2822,365700.0
2012-07-17 09:45:00,9.46,9.47,9.39,9.39,196100.0,8.2822,8.2909,8.2209,8.2209,196100.0
2012-07-17 09:50:00,9.39,9.4,9.38,9.39,77200.0,8.2209,8.2297,8.2121,8.2209,77200.0
2012-07-17 09:55:00,9.4,9.43,9.39,9.43,64000.0,8.2297,8.2559,8.2209,8.2559,64000.0
2012-07-17 10:00:00,9.43,9.43,9.38,9.38,159600.0,8.2559,8.2559,8.2121,8.2121,159600.0
2012-07-17 10:05:00,9.39,9.41,9.38,9.41,85200.0,8.2209,8.2384,8.2121,8.2384,85200.0
2012-07-17 10:10:00,9.4,9.41,9.39,9.41,106700.0,8.2297,8.2384,8.2209,8.2384,106700.0
2012-07-17 10:15:00,9.41,9.41,9.39,9.39,91000.0,8.2384,8.2384,8.2209,8.2209,91000.0
2012-07-17 10:20:00,9.4,9.42,9.39,9.42,299900.0,8.2297,8.2472,8.2209,8.2472,299900.0
2012-07-17 10:25:00,9.42,9.42,9.4,9.4,42800.0,8.2472,8.2472,8.2297,8.2297,42800.0
2012-07-17 10:30:00,9.4,9.41,9.4,9.41,64100.0,8.2297,8.2384,8.2297,8.2384,64100.0
2012-07-17 10:35:00,9.41,9.41,9.4,9.4,103000.0,8.2384,8.2384,8.2297,8.2297,103000.0
2012-07-17 10:40:00,9.4,9.41,9.37,9.38,155600.0,8.2297,8.2384,8.2034,8.2121,155600.0
2012-07-17 10:45:00,9.37,9.39,9.36,9.39,109500.0,8.2034,8.2209,8.1946,8.2209,109500.0
2012-07-17 10:50:00,9.38,9.43,9.38,9.43,166500.0,8.2121,8.2559,8.2121,8.2559,166500.0
2012-07-17 10:55:00,9.43,9.43,9.41,9.43,78200.0,8.2559,8.2559,8.2384,8.2559,78200.0
2012-07-17 11:00:00,9.42,9.43,9.41,9.41,205400.0,8.2472,8.2559,8.2384,8.2384,205400.0
2012-07-17 11:05:00,9.41,9.43,9.41,9.41,67500.0,8.2384,8.2559,8.2384,8.2384,67500.0
2012-07-17 11:10:00,9.42,9.43,9.41,9.42,66800.0,8.2472,8.2559,8.2384,8.2472,66800.0
2012-07-17 11:15:00,9.42,9.43,9.39,9.39,140100.0,8.2472,8.2559,8.2209,8.2209,140100.0
2012-07-17 11:20:00,9.39,9.41,9.39,9.41,55300.0,8.2209,8.2384,8.2209,8.2384,55300.0
2012-07-17 11:25:00,9.41,9.41,9.4,9.4,34800.0,8.2384,8.2384,8.2297,8.2297,34800.0
2012-07-17 11:30:00,9.4,9.41,9.39,9.39,160200.0,8.2297,8.2384,8.2209,8.2209,160200.0
2012-07-17 11:35:00,9.4,9.42,9.39,9.42,47600.0,8.2297,8.2472,8.2209,8.2472,47600.0
2012-07-17 11:40:00,9.42,9.43,9.41,9.42,39300.0,8.2472,8.2559,8.2384,8.2472,39300.0
2012-07-17 11:45:00,9.43,9.43,9.42,9.43,35700.0,8.2559,8.2559,8.2472,8.2559,35700.0
2012-07-17 11:50:00,9.42,9.43,9.42,9.42,11600.0,8.2472,8.2559,8.2472,8.2472,11600.0
2012-07-17 11:55:00,9.43,9.43,9.41,9.43,224400.0,8.2559,8.2559,8.2384,8.2559,224400.0
2012-07-17 12:00:00,9.42,9.44,9.41,9.41,192700.0,8.2472,8.2647,8.2384,8.2384,192700.0
2012-07-17 12:05:00,9.42,9.43,9.4,9.42,155000.0,8.2472,8.2559,8.2297,8.2472,155000.0
2012-07-17 12:10:00,9.41,9.42,9.4,9.4,82100.0,8.2384,8.2472,8.2297,8.2297,82100.0
2012-07-17 12:15:00,9.4,9.41,9.4,9.4,11700.0,8.2297,8.2384,8.2297,8.2297,11700.0
2012-07-17 12:20:00,9.41,9.42,9.39,9.39,112200.0,8.2384,8.2472,8.2209,8.2209,112200.0
2012-07-17 12:25:00,9.39,9.41,9.39,9.41,86200.0,8.2209,8.2384,8.2209,8.2384,86200.0
2012-07-17 12:30:00,9.4,9.41,9.4,9.41,22400.0,8.2297,8.2384,8.2297,8.2384,22400.0
2012-07-17 12:35:00,9.4,9.43,9.4,9.42,170300.0,8.2297,8.2559,8.2297,8.2472,170300.0
2012-07-17 12:40:00,9.42,9.43,9.41,9.42,105000.0,8.2472,8.2559,8.2384,8.2472,105000.0
2012-07-17 12:45:00,9.42,9.42,9.4,9.41,159200.0,8.2472,8.2472,8.2297,8.2384,159200.0
2012-07-17 12:50:00,9.41,9.42,9.39,9.41,247700.0,8.2384,8.2472,8.2209,8.2384,247700.0
2012-07-17 12:55:00,9.42,9.43,9.41,9.42,212700.0,8.2472,8.2559,8.2384,8.2472,212700.0
2012-07-17 13:00:00,9.41,9.43,9.41,9.43,84300.0,8.2384,8.2559,8.2384,8.2559,84300.0
2012-07-17 13:05:00,9.43,9.43,9.42,9.43,17900.0,8.2559,8.2559,8.2472,8.2559,17900.0
2012-07-17 13:10:00,9.43,9.43,9.42,9.43,19400.0,8.2559,8.2559,8.2472,8.2559,19400.0
2012-07-17 13:15:00,9.43,9.47,9.42,9.47,278400.0,8.2559,8.2909,8.2472,8.2909,278400.0
2012-07-17 13:20:00,9.47,9.48,9.46,9.47,56700.0,8.2909,8.2997,8.2822,8.2909,56700.0
2012-07-17 13:25:00,9.47,9.49,9.47,9.48,41600.0,8.2909,8.3084,8.2909,8.2997,41600.0
2012-07-17 13:30:00,9.49,9.49,9.48,9.48,52400.0,8.3084,8.3084,8.2997,8.2997,52400.0
2012-07-17 13:35:00,9.49,9.49,9.48,9.49,42100.0,8.3084,8.3084,8.2997,8.3084,42100.0
2012-07-17 13:40:00,9.49,9.5,9.48,9.5,47900.0,8.3084,8.3172,8.2997,8.3172,47900.0
2012-07-17 13:45:00,9.5,9.5,9.49,9.5,47400.0,8.3172,8.3172,8.3084,8.3172,47400.0
2012-07-17 13:50:00,9.49,9.5,9.48,9.49,80300.0,8.3084,8.3172,8.2997,8.3084,80300.0
2012-07-17 13:55:00,9.49,9.49,9.48,9.49,13900.0,8.3084,8.3084,8.2997,8.3084,13900.0
2012-07-17 14:00:00,9.48,9.49,9.47,9.47,94600.0,8.2997,8.3084,8.2909,8.2909,94600.0
2012-07-17 14:05:00,9.47,9.48,9.47,9.47,13400.0,8.2909,8.2997,8.2909,8.2909,13400.0
2012-07-17 14:10:00,9.47,9.48,9.45,9.46,301800.0,8.2909,8.2997,8.2734,8.2822,301800.0
2012-07-17 14:15:00,9.46,9.47,9.45,9.46,55200.0,8.2822,8.2909,8.2734,8.2822,55200.0
2012-07-17 14:20:00,9.46,9.46,9.43,9.44,355300.0,8.2822,8.2822,8.2559,8.2647,355300.0
2012-07-17 14:25:00,9.45,9.45,9.44,9.44,68700.0,8.2734,8.2734,8.2647,8.2647,68700.0
2012-07-17 14:30:00,9.45,9.45,9.44,9.45,42200.0,8.2734,8.2734,8.2647,8.2734,42200.0
2012-07-17 14:35:00,9.45,9.45,9.44,9.45,26400.0,8.2734,8.2734,8.2647,8.2734,26400.0
2012-07-17 14:40:00,9.45,9.45,9.44,9.45,39600.0,8.2734,8.2734,8.2647,8.2734,39600.0
2012-07-17 14:45:00,9.45,9.46,9.44,9.45,121900.0,8.2734,8.2822,8.2647,8.2734,121900.0
2012-07-17 14:50:00,9.45,9.45,9.44,9.45,32600.0,8.2734,8.2734,8.2647,8.2734,32600.0
2012-07-17 14:55:00,9.45,9.47,9.44,9.46,178100.0,8.2734,8.2909,8.2647,8.2822,178100.0
2012-07-17 15:00:00,9.45,9.46,9.45,9.45,25400.0,8.2734,8.2822,8.2734,8.2734,25400.0
2012-07-17 15:05:00,9.46,9.46,9.45,9.45,29000.0,8.2822,8.2822,8.2734,8.2734,29000.0
2012-07-17 15:10:00,9.45,9.46,9.45,9.45,53400.0,8.2734,8.2822,8.2734,8.2734,53400.0
2012-07-17 15:15:00,9.46,9.46,9.43,9.45,186000.0,8.2822,8.2822,8.2559,8.2734,186000.0
2012-07-17 15:20:00,9.44,9.45,9.44,9.44,28000.0,8.2647,8.2734,8.2647,8.2647,28000.0
2012-07-17 15:25:00,9.44,9.45,9.44,9.45,41500.0,8.2647,8.2734,8.2647,8.2734,41500.0
2012-07-17 15:30:00,9.44,9.45,9.43,9.44,111700.0,8.2647,8.2734,8.2559,8.2647,111700.0
2012-07-17 15:35:00,9.43,9.44,9.41,9.41,134600.0,8.2559,8.2647,8.2384,8.2384,134600.0
2012-07-17 15:40:00,9.41,9.42,9.41,9.41,120500.0,8.2384,8.2472,8.2384,8.2384,120500.0
2012-07-17 15:45:00,9.41,9.42,9.39,9.4,363300.0,8.2384,8.2472,8.2209,8.2297,363300.0
2012-07-17 15:50:00,9.4,9.41,9.38,9.39,321600.0,8.2297,8.2384,8.2121,8.2209,321600.0
2012-07-17 15:55:00,9.4,9.4,9.39,9.4,333100.0,8.2297,8.2297,8.2209,8.2297,333100.0
2012-07-18 09:30:00,9.35,9.48,9.35,9.48,96500.0,8.1859,8.2997,8.1859,8.2997,96500.0
2012-07-18 09:35:00,9.47,9.48,9.47,9.48,39000.0,8.2909,8.2997,8.2909,8.2997,39000.0
2012-07-18 09:40:00,9.48,9.48,9.43,9.46,119200.0,8.2997,8.2997,8.2559,8.2822,119200.0
2012-07-18 09:45:00,9.45,9.46,9.42,9.43,156500.0,8.2734,8.2822,8.2472,8.2559,156500.0
2012-07-18 09:50:00,9.43,9.45,9.39,9.43,223400.0,8.2559,8.2734,8.2209,8.2559,223400.0
2012-07-18 09:55:00,9.43,9.47,9.42,9.47,68700.0,8.2559,8.2909,8.2472,8.2909,68700.0
2012-07-18 10:00:00,9.47,9.49,9.46,9.49,86400.0,8.2909,8.3084,8.2822,8.3084,86400.0
2012-07-18 10:05:00,9.49,9.49,9.43,9.45,380300.0,8.3084,8.3084,8.2559,8.2734,380300.0
2012-07-18 10:10:00,9.46,9.47,9.4,9.44,469000.0,8.2822,8.2909,8.2297,8.2647,469000.0
2012-07-18 10:15:00,9.43,9.46,9.42,9.42,287700.0,8.2559,8.2822,8.2472,8.2472,287700.0
2012-07-18 10:20:00,9.42,9.44,9.4,9.43,305400.0,8.2472,8.2647,8.2297,8.2559,305400.0
2012-07-18 10:25:00,9.43,9.45,9.41,9.45,254300.0,8.2559,8.2734,8.2384,8.2734,254300.0
2012-07-18 10:30:00,9.45,9.46,9.43,9.44,99900.0,8.2734,8.2822,8.2559,8.2647,99900.0
2012-07-18 10:35:00,9.44,9.45,9.42,9.45,115000.0,8.2647,8.2734,8.2472,8.2734,115000.0
2012-07-18 10:40:00,9.45,9.49,9.43,9.49,170400.0,8.2734,8.3084,8.2559,8.3084,170400.0
2012-07-18 10:45:00,9.49,9.5,9.47,9.49,136600.0,8.3084,8.3172,8.2909,8.3084,136600.0
2012-07-18 10:50:00,9.5,9.5,9.49,9.5,19400.0,8.3172,8.3172,8.3084,8.3172,19400.0
2012-07-18 10:55:00,9.49,9.5,9.49,9.5,18900.0,8.3084,8.3172,8.3084,8.3172,18900.0
2012-07-18 11:00:00,9.49,9.5,9.49,9.5,60700.0,8.3084,8.3172,8.3084,8.3172,60700.0
2012-07-18 11:05:00,9.5,9.5,9.47,9.47,45500.0,8.3172,8.3172,8.2909,8.2909,45500.0
2012-07-18 11:10:00,9.47,9.49,9.47,9.48,36700.0,8.2909,8.3084,8.2909,8.2997,36700.0
2012-07-18 11:15:00,9.48,9.48,9.47,9.47,23500.0,8.2997,8.2997,8.2909,8.2909,23500.0
2012-07-18 11:20:00,9.47,9.48,9.46,9.47,38100.0,8.2909,8.2997,8.2822,8.2909,38100.0
2012-07-18 11:25:00,9.46,9.46,9.45,9.46,47300.0,8.2822,8.2822,8.2734,8.2822,47300.0
2012-07-18 11:30:00,9.46,9.49,9.45,9.49,89800.0,8.2822,8.3084,8.2734,8.3084,89800.0
2012-07-18 11:35:00,9.49,9.5,9.46,9.48,161600.0,8.3084,8.3172,8.2822,8.2997,161600.0
2012-07-18 11:40:00,9.46,9.5,9.45,9.5,165200.0,8.2822,8.3172,8.2734,8.3172,165200.0
2012-07-18 11:45:00,9.5,9.5,9.47,9.49,104900.0,8.3172,8.3172,8.2909,8.3084,104900.0
2012-07-18 11:50:00,9.49,9.5,9.46,9.49,183300.0,8.3084,8.3172,8.2822,8.3084,183300.0
2012-07-18 11:55:00,9.49,9.49,9.48,9.49,10500.0,8.3084,8.3084,8.2997,8.3084,10500.0
2012-07-18 12:00:00,9.49,9.49,9.48,9.49,24500.0,8.3084,8.3084,8.2997,8.3084,24500.0
2012-07-18 12:05:00,9.48,9.49,9.46,9.48,98400.0,8.2997,8.3084,8.2822,8.2997,98400.0
2012-07-18 12:10:00,9.49,9.49,9.48,9.49,15600.0,8.3084,8.3084,8.2997,8.3084,15600.0
2012-07-18 12:15:00,9.48,9.51,9.48,9.5,130300.0,8.2997,8.326,8.2997,8.3172,130300.0
2012-07-18 12:20:00,9.49,9.52,9.49,9.52,88600.0,8.3084,8.3347,8.3084,8.3347,88600.0
2012-07-18 12:25:00,9.52,9.55,9.51,9.52,192200.0,8.3347,8.361,8.326,8.3347,192200.0
2012-07-18 12:30:00,9.52,9.54,9.51,9.54,36700.0,8.3347,8.3522,8.326,8.3522,36700.0
2012-07-18 12:35:00,9.54,9.54,9.51,9.52,275500.0,8.3522,8.3522,8.326,8.3347,275500.0
2012-07-18 12:40:00,9.52,9.52,9.5,9.5,200200.0,8.3347,8.3347,8.3172,8.3172,200200.0
2012-07-18 12:45:00,9.51,9.52,9.51,9.52,79900.0,8.326,8.3347,8.326,8.3347,79900.0
2012-07-18 12:50:00,9.51,9.52,9.51,9.52,17700.0,8.326,8.3347,8.326,8.3347,17700.0
2012-07-18 12:55:00,9.52,9.53,9.51,9.53,27500.0,8.3347,8.3435,8.326,8.3435,27500.0
2012-07-18 13:00:00,9.53,9.53,9.52,9.53,27600.0,8.3435,8.3435,8.3347,8.3435,27600.0
2012-07-18 13:05:00,9.53,9.55,9.52,9.55,50200.0,8.3435,8.361,8.3347,8.361,50200.0
2012-07-18 13:10:00,9.55,9.57,9.54,9.57,80100.0,8.361,8.3785,8.3522,8.3785,80100.0
2012-07-18 13:15:00,9.56,9.57,9.56,9.57,23000.0,8.3697,8.3785,8.3697,8.3785,23000.0
2012-07-18 13:20:00,9.57,9.57,9.53,9.54,234700.0,8.3785,8.3785,8.3435,8.3522,234700.0
2012-07-18 13:25:00,9.54,9.55,9.52,9.52,77700.0,8.3522,8.361,8.3347,8.3347,77700.0
2012-07-18 13:30:00,9.53,9.53,9.5,9.5,124500.0,8.3435,8.3435,8.3172,8.3172,124500.0
2012-07-18 13:35:00,9.51,9.51,9.49,9.51,136100.0,8.326,8.326,8.3084,8.326,136100.0
2012-07-18 13:40:00,9.51,9.51,9.49,9.51,78600.0,8.326,8.326,8.3084,8.326,78600.0
2012-07-18 13:45:00,9.5,9.54,9.5,9.5,169400.0,8.3172,8.3522,8.3172,8.3172,169400.0
2012-07-18 13:50:00,9.51,9.52,9.49,9.51,142100.0,8.326,8.3347,8.3084,8.326,142100.0
2012-07-18 13:55:00,9.51,9.51,9.46,9.47,144100.0,8.326,8.326,8.2822,8.2909,144100.0
2012-07-18 14:00:00,9.46,9.48,9.46,9.46,62300.0,8.2822,8.2997,8.2822,8.2822,62300.0
2012-07-18 14:05:00,9.46,9.47,9.45,9.45,36600.0,8.2822,8.2909,8.2734,8.2734,36600.0
2012-07-18 14:10:00,9.46,9.46,9.44,9.44,46900.0,8.2822,8.2822,8.2647,8.2647,46900.0
2012-07-18 14:15:00,9.45,9.51,9.44,9.5,159500.0,8.2734,8.326,8.2647,8.3172,159500.0
2012-07-18 14:20:00,9.5,9.51,9.48,9.48,55700.0,8.3172,8.326,8.2997,8.2997,55700.0
2012-07-18 14:25:00,9.49,9.49,9.45,9.46,66100.0,8.3084,8.3084,8.2734,8.2822,66100.0
2012-07-18 14:30:00,9.46,9.48,9.45,9.47,104500.0,8.2822,8.2997,8.2734,8.2909,104500.0
2012-07-18 14:35:00,9.48,9.5,9.47,9.5,120800.0,8.2997,8.3172,8.2909,8.3172,120800.0
2012-07-18 14:40:00,9.5,9.5,9.44,9.46,116100.0,8.3172,8.3172,8.2647,8.2822,116100.0
2012-07-18 14:45:00,9.46,9.46,9.43,9.43,43600.0,8.2822,8.2822,8.2559,8.2559,43600.0
2012-07-18 14:50:00,9.43,9.44,9.41,9.41,104200.0,8.2559,8.2647,8.2384,8.2384,104200.0
2012-07-18 14:55:00,9.41,9.45,9.41,9.44,130500.0,8.2384,8.2734,8.2384,8.2647,130500.0
2012-07-18 15:00:00,9.44,9.46,9.43,9.46,41900.0,8.2647,8.2822,8.2559,8.2822,41900.0
2012-07-18 15:05:00,9.46,9.46,9.45,9.46,29800.0,8.2822,8.2822,8.2734,8.2822,29800.0
2012-07-18 15:10:00,9.46,9.46,9.45,9.46,40200.0,8.2822,8.2822,8.2734,8.2822,40200.0
2012-07-18 15:15:00,9.46,9.46,9.45,9.46,26300.0,8.2822,8.2822,8.2734,8.2822,26300.0
2012-07-18 15:20:00,9.46,9.47,9.45,9.45,107300.0,8.2822,8.2909,8.2734,8.2734,107300.0
2012-07-18 15:25:00,9.46,9.46,9.45,9.46,73500.0,8.2822,8.2822,8.2734,8.2822,73500.0
2012-07-18 15:30:00,9.46,9.46,9.45,9.45,82300.0,8.2822,8.2822,8.2734,8.2734,82300.0
2012-07-18 15:35:00,9.46,9.46,9.42,9.42,158600.0,8.2822,8.2822,8.2472,8.2472,158600.0
2012-07-18 15:40:00,9.42,9.46,9.42,9.46,157600.0,8.2472,8.2822,8.2472,8.2822,157600.0
2012-07-18 15:45:00,9.46,9.46,9.45,9.46,100500.0,8.2822,8.2822,8.2734,8.2822,100500.0
2012-07-18 15:50:00,9.46,9.46,9.42,9.42,225600.0,8.2822,8.2822,8.2472,8.2472,225600.0
2012-07-18 15:55:00,9.43,9.44,9.39,9.43,485100.0,8.2559,8.2647,8.2209,8.2559,485100.0
2012-07-19 09:30:00,9.8,9.82,9.61,9.64,373500.0,8.5798,8.5974,8.4135,8.4398,373500.0
2012-07-19 09:35:00,9.64,9.78,9.61,9.71,411500.0,8.4398,8.5623,8.4135,8.5011,411500.0
2012-07-19 09:40:00,9.72,9.72,9.64,9.67,226600.0,8.5098,8.5098,8.4398,8.466,226600.0
2012-07-19 09:45:00,9.67,9.67,9.55,9.61,382800.0,8.466,8.466,8.361,8.4135,382800.0
2012-07-19 09:50:00,9.6,9.61,9.57,9.6,93700.0,8.4048,8.4135,8.3785,8.4048,93700.0
2012-07-19 09:55:00,9.6,9.6,9.51,9.54,434400.0,8.4048,8.4048,8.326,8.3522,434400.0
2012-07-19 10:00:00,9.54,9.54,9.51,9.53,184400.0,8.3522,8.3522,8.326,8.3435,184400.0
2012-07-19 10:05:00,9.53,9.53,9.43,9.46,442300.0,8.3435,8.3435,8.2559,8.2822,442300.0
2012-07-19 10:10:00,9.46,9.49,9.45,9.46,197800.0,8.2822,8.3084,8.2734,8.2822,197800.0
2012-07-19 10:15:00,9.46,9.47,9.39,9.46,546900.0,8.2822,8.2909,8.2209,8.2822,546900.0
2012-07-19 10:20:00,9.47,9.48,9.43,9.46,381800.0,8.2909,8.2997,8.2559,8.2822,381800.0
2012-07-19 10:25:00,9.46,9.47,9.43,9.43,95800.0,8.2822,8.2909,8.2559,8.2559,95800.0
2012-07-19 10:30:00,9.43,9.44,9.41,9.43,147100.0,8.2559,8.2647,8.2384,8.2559,147100.0
2012-07-19 10:35:00,9.43,9.44,9.41,9.42,101200.0,8.2559,8.2647,8.2384,8.2472,101200.0
2012-07-19 10:40:00,9.42,9.46,9.41,9.43,452000.0,8.2472,8.2822,8.2384,8.2559,452000.0
2012-07-19 10:45:00,9.43,9.46,9.42,9.45,177700.0,8.2559,8.2822,8.2472,8.2734,177700.0
2012-07-19 10:50:00,9.45,9.47,9.42,9.42,420400.0,8.2734,8.2909,8.2472,8.2472,420400.0
2012-07-19 10:55:00,9.42,9.48,9.42,9.43,439100.0,8.2472,8.2997,8.2472,8.2559,439100.0
2012-07-19 11:00:00,9.42,9.44,9.4,9.41,198400.0,8.2472,8.2647,8.2297,8.2384,198400.0
2012-07-19 11:05:00,9.41,9.43,9.4,9.43,287900.0,8.2384,8.2559,8.2297,8.2559,287900.0
2012-07-19 11:10:00,9.42,9.43,9.42,9.43,20700.0,8.2472,8.2559,8.2472,8.2559,20700.0
2012-07-19 11:15:00,9.43,9.43,9.42,9.42,9900.0,8.2559,8.2559,8.2472,8.2472,9900.0
2012-07-19 11:20:00,9.42,9.43,9.36,9.36,222900.0,8.2472,8.2559,8.1946,8.1946,222900.0
2012-07-19 11:25:00,9.36,9.36,9.32,9.32,155400.0,8.1946,8.1946,8.1596,8.1596,155400.0
2012-07-19 11:30:00,9.32,9.36,9.31,9.36,151900.0,8.1596,8.1946,8.1509,8.1946,151900.0
2012-07-19 11:35:00,9.36,9.37,9.35,9.37,29500.0,8.1946,8.2034,8.1859,8.2034,29500.0
2012-07-19 11:40:00,9.36,9.37,9.34,9.35,65300.0,8.1946,8.2034,8.1771,8.1859,65300.0
2012-07-19 11:45:00,9.34,9.35,9.32,9.32,92000.0,8.1771,8.1859,8.1596,8.1596,92000.0
2012-07-19 11:50:00,9.32,9.34,9.32,9.34,29400.0,8.1596,8.1771,8.1596,8.1771,29400.0
2012-07-19 11:55:00,9.34,9.35,9.33,9.35,65800.0,8.1771,8.1859,8.1684,8.1859,65800.0
2012-07-19 12:00:00,9.35,9.36,9.33,9.34,91000.0,8.1859,8.1946,8.1684,8.1771,91000.0
2012-07-19 12:05:00,9.35,9.35,9.34,9.35,29100.0,8.1859,8.1859,8.1771,8.1859,29100.0
2012-07-19 12:10:00,9.35,9.35,9.31,9.32,96700.0,8.1859,8.1859,8.1509,8.1596,96700.0
2012-07-19 12:15:00,9.32,9.33,9.31,9.32,47200.0,8.1596,8.1684,8.1509,8.1596,47200.0
2012-07-19 12:20:00,9.32,9.32,9.31,9.31,60400.0,8.1596,8.1596,8.1509,8.1509,60400.0
2012-07-19 12:25:00,9.32,9.33,9.3,9.3,118800.0,8.1596,8.1684,8.1421,8.1421,118800.0
2012-07-19 12:30:00,9.3,9.31,9.3,9.3,24200.0,8.1421,8.1509,8.1421,8.1421,24200.0
2012-07-19 12:35:00,9.3,9.35,9.3,9.34,341700.0,8.1421,8.1859,8.1421,8.1771,341700.0
2012-07-19 12:40:00,9.35,9.38,9.33,9.34,233000.0,8.1859,8.2121,8.1684,8.1771,233000.0
2012-07-19 12:45:00,9.33,9.34,9.25,9.26,287400.0,8.1684,8.1771,8.0983,8.1071,287400.0
2012-07-19 12:50:00,9.26,9.3,9.24,9.25,520400.0,8.1071,8.1421,8.0896,8.0983,520400.0
2012-07-19 12:55:00,9.25,9.26,9.15,9.16,585400.0,8.0983,8.1071,8.0108,8.0195,585400.0
2012-07-19 13:00:00,9.16,9.29,9.16,9.29,492500.0,8.0195,8.1333,8.0195,8.1333,492500.0
2012-07-19 13:05:00,9.29,9.32,9.23,9.24,371100.0,8.1333,8.1596,8.0808,8.0896,371100.0
2012-07-19 13:10:00,9.24,9.25,9.23,9.24,77000.0,8.0896,8.0983,8.0808,8.0896,77000.0
2012-07-19 13:15:00,9.24,9.26,9.19,9.2,364900.0,8.0896,8.1071,8.0458,8.0546,364900.0
2012-07-19 13:20:00,9.19,9.22,9.19,9.21,117700.0,8.0458,8.0721,8.0458,8.0633,117700.0
2012-07-19 13:25:00,9.21,9.23,9.17,9.17,185000.0,8.0633,8.0808,8.0283,8.0283,185000.0
2012-07-19 13:30:00,9.17,9.2,9.15,9.17,308100.0,8.0283,8.0546,8.0108,8.0283,308100.0
2012-07-19 13:35:00,9.17,9.18,9.08,9.14,473600.0,8.0283,8.037,7.9495,8.002,473600.0
2012-07-19 13:40:00,9.15,9.17,9.11,9.13,240400.0,8.0108,8.0283,7.9758,7.9933,240400.0
2012-07-19 13:45:00,9.13,9.14,9.12,9.13,104700.0,7.9933,8.002,7.9845,7.9933,104700.0
2012-07-19 13:50:00,9.13,9.16,9.13,9.16,52200.0,7.9933,8.0195,7.9933,8.0195,52200.0
2012-07-19 13:55:00,9.16,9.16,9.12,9.12,79100.0,8.0195,8.0195,7.9845,7.9845,79100.0
2012-07-19 14:00:00,9.12,9.16,9.12,9.16,90000.0,7.9845,8.0195,7.9845,8.0195,90000.0
2012-07-19 14:05:00,9.16,9.16,9.15,9.15,43000.0,8.0195,8.0195,8.0108,8.0108,43000.0
2012-07-19 14:10:00,9.16,9.16,9.15,9.15,33600.0,8.0195,8.0195,8.0108,8.0108,33600.0
2012-07-19 14:15:00,9.16,9.19,9.15,9.19,92800.0,8.0195,8.0458,8.0108,8.0458,92800.0
2012-07-19 14:20:00,9.19,9.19,9.18,9.19,24900.0,8.0458,8.0458,8.037,8.0458,24900.0
2012-07-19 14:25:00,9.19,9.19,9.14,9.16,167900.0,8.0458,8.0458,8.002,8.0195,167900.0
2012-07-19 14:30:00,9.17,9.19,9.14,9.17,125200.0,8.0283,8.0458,8.002,8.0283,125200.0
2012-07-19 14:35:00,9.17,9.19,9.16,9.18,89400.0,8.0283,8.0458,8.0195,8.037,89400.0
2012-07-19 14:40:00,9.18,9.19,9.17,9.18,81200.0,8.037,8.0458,8.0283,8.037,81200.0
2012-07-19 14:45:00,9.19,9.19,9.16,9.16,65400.0,8.0458,8.0458,8.0195,8.0195,65400.0
2012-07-19 14:50:00,9.16,9.18,9.15,9.17,129200.0,8.0195,8.037,8.0108,8.0283,129200.0
2012-07-19 14:55:00,9.17,9.2,9.16,9.18,190200.0,8.0283,8.0546,8.0195,8.037,190200.0
2012-07-19 15:00:00,9.18,9.19,9.15,9.15,51300.0,8.037,8.0458,8.0108,8.0108,51300.0
2012-07-19 15:05:00,9.15,9.18,9.14,9.18,100600.0,8.0108,8.037,8.002,8.037,100600.0
2012-07-19 15:10:00,9.17,9.2,9.17,9.18,335400.0,8.0283,8.0546,8.0283,8.037,335400.0
2012-07-19 15:15:00,9.18,9.18,9.17,9.18,43100.0,8.037,8.037,8.0283,8.037,43100.0
2012-07-19 15:20:00,9.17,9.18,9.16,9.18,102000.0,8.0283,8.037,8.0195,8.037,102000.0
2012-07-19 15:25:00,9.18,9.18,9.17,9.17,44700.0,8.037,8.037,8.0283,8.0283,44700.0
2012-07-19 15:30:00,9.18,9.19,9.17,9.17,103900.0,8.037,8.0458,8.0283,8.0283,103900.0
2012-07-19 15:35:00,9.17,9.18,9.17,9.17,85000.0,8.0283,8.037,8.0283,8.0283,85000.0
2012-07-19 15:40:00,9.18,9.18,9.17,9.17,109300.0,8.037,8.037,8.0283,8.0283,109300.0
2012-07-19 15:45:00,9.17,9.18,9.17,9.17,159900.0,8.0283,8.037,8.0283,8.0283,159900.0
2012-07-19 15:50:00,9.17,9.18,9.17,9.17,172500.0,8.0283,8.037,8.0283,8.0283,172500.0
2012-07-19 15:55:00,9.17,9.18,9.15,9.15,669800.0,8.0283,8.037,8.0108,8.0108,669800.0
2012-07-20 09:30:00,9.18,9.25,9.08,9.19,683800.0,8.037,8.0983,7.9495,8.0458,683800.0
2012-07-20 09:35:00,9.2,9.2,9.14,9.15,155400.0,8.0546,8.0546,8.002,8.0108,155400.0
2012-07-20 09:40:00,9.14,9.15,9.07,9.08,287700.0,8.002,8.0108,7.9407,7.9495,287700.0
2012-07-20 09:45:00,9.07,9.13,9.07,9.11,161800.0,7.9407,7.9933,7.9407,7.9758,161800.0
2012-07-20 09:50:00,9.11,9.16,9.09,9.15,364800.0,7.9758,8.0195,7.9582,8.0108,364800.0
2012-07-20 09:55:00,9.15,9.19,9.14,9.14,179600.0,8.0108,8.0458,8.002,8.002,179600.0
2012-07-20 10:00:00,9.14,9.14,9.11,9.14,151600.0,8.002,8.002,7.9758,8.002,151600.0
2012-07-20 10:05:00,9.14,9.15,9.08,9.09,176000.0,8.002,8.0108,7.9495,7.9582,176000.0
2012-07-20 10:10:00,9.08,9.14,9.06,9.11,229700.0,7.9495,8.002,7.932,7.9758,229700.0
2012-07-20 10:15:00,9.11,9.11,9.06,9.08,166800.0,7.9758,7.9758,7.932,7.9495,166800.0
2012-07-20 10:20:00,9.08,9.08,9.06,9.07,46100.0,7.9495,7.9495,7.932,7.9407,46100.0
2012-07-20 10:25:00,9.06,9.07,9.03,9.03,148000.0,7.932,7.9407,7.9057,7.9057,148000.0
2012-07-20 10:30:00,9.04,9.14,9.03,9.13,495000.0,7.9145,8.002,7.9057,7.9933,495000.0
2012-07-20 10:35:00,9.13,9.19,9.11,9.19,398600.0,7.9933,8.0458,7.9758,8.0458,398600.0
2012-07-20 10:40:00,9.19,9.19,9.15,9.18,128800.0,8.0458,8.0458,8.0108,8.037,128800.0
2012-07-20 10:45:00,9.18,9.18,9.15,9.16,57400.0,8.037,8.037,8.0108,8.0195,57400.0
2012-07-20 10:50:00,9.15,9.16,9.09,9.1,247900.0,8.0108,8.0195,7.9582,7.967,247900.0
2012-07-20 10:55:00,9.1,9.11,9.09,9.09,56400.0,7.967,7.9758,7.9582,7.9582,56400.0
2012-07-20 11:00:00,9.09,9.1,9.07,9.08,58400.0,7.9582,7.967,7.9407,7.9495,58400.0
2012-07-20 11:05:00,9.09,9.09,9.07,9.07,24900.0,7.9582,7.9582,7.9407,7.9407,24900.0
2012-07-20 11:10:00,9.07,9.08,9.02,9.02,108300.0,7.9407,7.9495,7.897,7.897,108300.0
2012-07-20 11:15:00,9.02,9.03,8.95,8.95,473000.0,7.897,7.9057,7.8357,7.8357,473000.0
2012-07-20 11:20:00,8.95,8.97,8.95,8.96,81800.0,7.8357,7.8532,7.8357,7.8444,81800.0
2012-07-20 11:25:00,8.96,8.98,8.91,8.98,590300.0,7.8444,7.8619,7.8007,7.8619,590300.0
2012-07-20 11:30:00,8.97,9.0,8.97,8.98,298600.0,7.8532,7.8795,7.8532,7.8619,298600.0
2012-07-20 11:35:00,8.98,8.99,8.98,8.98,27100.0,7.8619,7.8707,7.8619,7.8619,27100.0
2012-07-20 11:40:00,8.99,8.99,8.98,8.98,24200.0,7.8707,7.8707,7.8619,7.8619,24200.0
2012-07-20 11:45:00,8.98,9.02,8.98,9.02,94900.0,7.8619,7.897,7.8619,7.897,94900.0
2012-07-20 11:50:00,9.02,9.03,9.01,9.02,125700.0,7.897,7.9057,7.8882,7.897,125700.0
2012-07-20 11:55:00,9.03,9.03,9.02,9.03,61600.0,7.9057,7.9057,7.897,7.9057,61600.0
2012-07-20 12:00:00,9.02,9.03,9.02,9.03,32700.0,7.897,7.9057,7.897,7.9057,32700.0
2012-07-20 12:05:00,9.03,9.04,9.0,9.03,251800.0,7.9057,7.9145,7.8795,7.9057,251800.0
2012-07-20 12:10:00,9.04,9.08,9.04,9.04,162100.0,7.9145,7.9495,7.9145,7.9145,162100.0
2012-07-20 12:15:00,9.04,9.05,9.04,9.04,9300.0,7.9145,7.9232,7.9145,7.9145,9300.0
2012-07-20 12:20:00,9.04,9.05,9.02,9.02,237200.0,7.9145,7.9232,7.897,7.897,237200.0
2012-07-20 12:25:00,9.03,9.03,9.02,9.02,13300.0,7.9057,7.9057,7.897,7.897,13300.0
2012-07-20 12:30:00,9.02,9.03,9.02,9.02,25600.0,7.897,7.9057,7.897,7.897,25600.0
2012-07-20 12:35:00,9.02,9.02,9.0,9.0,43400.0,7.897,7.897,7.8795,7.8795,43400.0
2012-07-20 12:40:00,9.0,9.02,9.0,9.02,147100.0,7.8795,7.897,7.8795,7.897,147100.0
2012-07-20 12:45:00,9.02,9.02,9.01,9.02,13600.0,7.897,7.897,7.8882,7.897,13600.0
2012-07-20 12:50:00,9.02,9.02,9.01,9.02,23400.0,7.897,7.897,7.8882,7.897,23400.0
2012-07-20 12:55:00,9.02,9.02,9.01,9.02,20400.0,7.897,7.897,7.8882,7.897,20400.0
2012-07-20 13:00:00,9.01,9.02,8.96,8.97,251900.0,7.8882,7.897,7.8444,7.8532,251900.0
2012-07-20 13:05:00,8.97,8.99,8.96,8.96,214600.0,7.8532,7.8707,7.8444,7.8444,214600.0
2012-07-20 13:10:00,8.96,8.99,8.96,8.98,144100.0,7.8444,7.8707,7.8444,7.8619,144100.0
2012-07-20 13:15:00,8.98,8.99,8.97,8.97,48800.0,7.8619,7.8707,7.8532,7.8532,48800.0
2012-07-20 13:20:00,8.97,8.98,8.95,8.95,40700.0,7.8532,7.8619,7.8357,7.8357,40700.0
2012-07-20 13:25:00,8.96,8.98,8.95,8.96,268300.0,7.8444,7.8619,7.8357,7.8444,268300.0
2012-07-20 13:30:00,8.96,8.97,8.96,8.96,11200.0,7.8444,7.8532,7.8444,7.8444,11200.0
2012-07-20 13:35:00,8.96,8.97,8.93,8.94,64000.0,7.8444,7.8532,7.8182,7.8269,64000.0
2012-07-20 13:40:00,8.94,8.94,8.91,8.94,166900.0,7.8269,7.8269,7.8007,7.8269,166900.0
2012-07-20 13:45:00,8.94,8.95,8.92,8.92,87800.0,7.8269,7.8357,7.8094,7.8094,87800.0
2012-07-20 13:50:00,8.92,8.93,8.92,8.92,22600.0,7.8094,7.8182,7.8094,7.8094,22600.0
2012-07-20 13:55:00,8.93,8.93,8.92,8.93,34300.0,7.8182,7.8182,7.8094,7.8182,34300.0
2012-07-20 14:00:00,8.93,8.93,8.92,8.93,29500.0,7.8182,7.8182,7.8094,7.8182,29500.0
2012-07-20 14:05:00,8.93,8.94,8.9,8.94,414200.0,7.8182,7.8269,7.7919,7.8269,414200.0
2012-07-20 14:10:00,8.94,8.94,8.92,8.93,121600.0,7.8269,7.8269,7.8094,7.8182,121600.0
2012-07-20 14:15:00,8.93,8.93,8.9,8.9,392900.0,7.8182,7.8182,7.7919,7.7919,392900.0
2012-07-20 14:20:00,8.91,8.91,8.86,8.86,235500.0,7.8007,7.8007,7.7569,7.7569,235500.0
2012-07-20 14:25:00,8.87,8.89,8.85,8.85,274500.0,7.7656,7.7831,7.7481,7.7481,274500.0
2012-07-20 14:30:00,8.85,8.86,8.83,8.83,160800.0,7.7481,7.7569,7.7306,7.7306,160800.0
2012-07-20 14:35:00,8.83,8.84,8.83,8.84,22300.0,7.7306,7.7394,7.7306,7.7394,22300.0
2012-07-20 14:40:00,8.84,8.85,8.83,8.85,111300.0,7.7394,7.7481,7.7306,7.7481,111300.0
2012-07-20 14:45:00,8.85,8.85,8.84,8.85,23400.0,7.7481,7.7481,7.7394,7.7481,23400.0
2012-07-20 14:50:00,8.85,8.85,8.84,8.85,24900.0,7.7481,7.7481,7.7394,7.7481,24900.0
2012-07-20 14:55:00,8.84,8.85,8.84,8.85,53600.0,7.7394,7.7481,7.7394,7.7481,53600.0
2012-07-20 15:00:00,8.85,8.85,8.84,8.85,52400.0,7.7481,7.7481,7.7394,7.7481,52400.0
2012-07-20 15:05:00,8.84,8.85,8.84,8.85,54300.0,7.7394,7.7481,7.7394,7.7481,54300.0
2012-07-20 15:10:00,8.84,8.86,8.84,8.86,122100.0,7.7394,7.7569,7.7394,7.7569,122100.0
2012-07-20 15:15:00,8.86,8.88,8.85,8.86,300800.0,7.7569,7.7744,7.7481,7.7569,300800.0
2012-07-20 15:20:00,8.87,8.87,8.84,8.85,100500.0,7.7656,7.7656,7.7394,7.7481,100500.0
2012-07-20 15:25:00,8.84,8.85,8.84,8.84,39400.0,7.7394,7.7481,7.7394,7.7394,39400.0
2012-07-20 15:30:00,8.84,8.85,8.82,8.83,163200.0,7.7394,7.7481,7.7219,7.7306,163200.0
2012-07-20 15:35:00,8.83,8.84,8.83,8.83,36300.0,7.7306,7.7394,7.7306,7.7306,36300.0
2012-07-20 15:40:00,8.84,8.85,8.83,8.85,130500.0,7.7394,7.7481,7.7306,7.7481,130500.0
2012-07-20 15:45:00,8.85,8.86,8.84,8.85,188300.0,7.7481,7.7569,7.7394,7.7481,188300.0
2012-07-20 15:50:00,8.84,8.86,8.84,8.85,163300.0,7.7394,7.7569,7.7394,7.7481,163300.0
2012-07-20 15:55:00,8.85,8.86,8.85,8.85,392500.0,7.7481,7.7569,7.7481,7.7481,392500.0
2012-07-23 09:30:00,8.72,8.74,8.65,8.68,277700.0,7.6343,7.6518,7.573,7.5993,277700.0
2012-07-23 09:35:00,8.69,8.72,8.66,8.67,117100.0,7.608,7.6343,7.5818,7.5905,117100.0
2012-07-23 09:40:00,8.66,8.68,8.62,8.62,157900.0,7.5818,7.5993,7.5468,7.5468,157900.0
2012-07-23 09:45:00,8.62,8.69,8.61,8.68,290300.0,7.5468,7.608,7.538,7.5993,290300.0
2012-07-23 09:50:00,8.68,8.75,8.65,8.74,280700.0,7.5993,7.6606,7.573,7.6518,280700.0
2012-07-23 09:55:00,8.74,8.75,8.66,8.67,312100.0,7.6518,7.6606,7.5818,7.5905,312100.0
2012-07-23 10:00:00,8.67,8.7,8.67,8.67,500000.0,7.5905,7.6168,7.5905,7.5905,500000.0
2012-07-23 10:05:00,8.67,8.67,8.65,8.65,58200.0,7.5905,7.5905,7.573,7.573,58200.0
2012-07-23 10:10:00,8.65,8.67,8.63,8.63,168000.0,7.573,7.5905,7.5555,7.5555,168000.0
2012-07-23 10:15:00,8.63,8.64,8.62,8.64,101200.0,7.5555,7.5643,7.5468,7.5643,101200.0
2012-07-23 10:20:00,8.64,8.65,8.61,8.62,106700.0,7.5643,7.573,7.538,7.5468,106700.0
2012-07-23 10:25:00,8.63,8.65,8.62,8.63,97700.0,7.5555,7.573,7.5468,7.5555,97700.0
2012-07-23 10:30:00,8.64,8.64,8.63,8.63,8900.0,7.5643,7.5643,7.5555,7.5555,8900.0
2012-07-23 10:35:00,8.64,8.7,8.63,8.7,68700.0,7.5643,7.6168,7.5555,7.6168,68700.0
2012-07-23 10:40:00,8.7,8.71,8.7,8.71,52200.0,7.6168,7.6256,7.6168,7.6256,52200.0
2012-07-23 10:45:00,8.71,8.72,8.67,8.67,109300.0,7.6256,7.6343,7.5905,7.5905,109300.0
2012-07-23 10:50:00,8.67,8.68,8.63,8.64,145800.0,7.5905,7.5993,7.5555,7.5643,145800.0
2012-07-23 10:55:00,8.63,8.64,8.62,8.62,50600.0,7.5555,7.5643,7.5468,7.5468,50600.0
2012-07-23 11:00:00,8.62,8.64,8.61,8.64,142300.0,7.5468,7.5643,7.538,7.5643,142300.0
2012-07-23 11:05:00,8.64,8.66,8.63,8.66,110200.0,7.5643,7.5818,7.5555,7.5818,110200.0
2012-07-23 11:10:00,8.66,8.69,8.65,8.68,98900.0,7.5818,7.608,7.573,7.5993,98900.0
2012-07-23 11:15:00,8.68,8.69,8.65,8.66,102000.0,7.5993,7.608,7.573,7.5818,102000.0
2012-07-23 11:20:00,8.66,8.66,8.65,8.65,27200.0,7.5818,7.5818,7.573,7.573,27200.0
2012-07-23 11:25:00,8.65,8.66,8.64,8.66,140700.0,7.573,7.5818,7.5643,7.5818,140700.0
2012-07-23 11:30:00,8.66,8.67,8.65,8.67,120100.0,7.5818,7.5905,7.573,7.5905,120100.0
2012-07-23 11:35:00,8.67,8.67,8.65,8.66,116100.0,7.5905,7.5905,7.573,7.5818,116100.0
2012-07-23 11:40:00,8.65,8.66,8.65,8.66,12900.0,7.573,7.5818,7.573,7.5818,12900.0
2012-07-23 11:45:00,8.66,8.66,8.65,8.66,39900.0,7.5818,7.5818,7.573,7.5818,39900.0
2012-07-23 11:50:00,8.66,8.68,8.66,8.68,77500.0,7.5818,7.5993,7.5818,7.5993,77500.0
2012-07-23 11:55:00,8.68,8.68,8.67,8.68,35400.0,7.5993,7.5993,7.5905,7.5993,35400.0
2012-07-23 12:00:00,8.68,8.7,8.68,8.68,130400.0,7.5993,7.6168,7.5993,7.5993,130400.0
2012-07-23 12:05:00,8.68,8.69,8.68,8.68,22800.0,7.5993,7.608,7.5993,7.5993,22800.0
2012-07-23 12:10:00,8.69,8.7,8.68,8.69,70800.0,7.608,7.6168,7.5993,7.608,70800.0
2012-07-23 12:15:00,8.7,8.7,8.69,8.7,35700.0,7.6168,7.6168,7.608,7.6168,35700.0
2012-07-23 12:20:00,8.7,8.72,8.69,8.72,69600.0,7.6168,7.6343,7.608,7.6343,69600.0
2012-07-23 12:25:00,8.71,8.73,8.71,8.72,45500.0,7.6256,7.6431,7.6256,7.6343,45500.0
2012-07-23 12:30:00,8.72,8.75,8.71,8.74,109600.0,7.6343,7.6606,7.6256,7.6518,109600.0
2012-07-23 12:35:00,8.75,8.76,8.73,8.73,111800.0,7.6606,7.6693,7.6431,7.6431,111800.0
2012-07-23 12:40:00,8.74,8.74,8.73,8.74,26700.0,7.6518,7.6518,7.6431,7.6518,26700.0
2012-07-23 12:45:00,8.74,8.75,8.73,8.75,68300.0,7.6518,7.6606,7.6431,7.6606,68300.0
2012-07-23 12:50:00,8.75,8.76,8.74,8.75,29000.0,7.6606,7.6693,7.6518,7.6606,29000.0
2012-07-23 12:55:00,8.76,8.77,8.74,8.74,46100.0,7.6693,7.6781,7.6518,7.6518,46100.0
2012-07-23 13:00:00,8.74,8.75,8.73,8.73,28800.0,7.6518,7.6606,7.6431,7.6431,28800.0
2012-07-23 13:05:00,8.73,8.74,8.7,8.7,71600.0,7.6431,7.6518,7.6168,7.6168,71600.0
2012-07-23 13:10:00,8.71,8.71,8.7,8.7,3800.0,7.6256,7.6256,7.6168,7.6168,3800.0
2012-07-23 13:15:00,8.7,8.73,8.7,8.72,68700.0,7.6168,7.6431,7.6168,7.6343,68700.0
2012-07-23 13:20:00,8.72,8.72,8.71,8.71,24200.0,7.6343,7.6343,7.6256,7.6256,24200.0
2012-07-23 13:25:00,8.71,8.72,8.71,8.71,10000.0,7.6256,7.6343,7.6256,7.6256,10000.0
2012-07-23 13:30:00,8.71,8.74,8.71,8.74,68100.0,7.6256,7.6518,7.6256,7.6518,68100.0
2012-07-23 13:35:00,8.74,8.74,8.69,8.69,87300.0,7.6518,7.6518,7.608,7.608,87300.0
2012-07-23 13:40:00,8.69,8.71,8.69,8.71,37200.0,7.608,7.6256,7.608,7.6256,37200.0
2012-07-23 13:45:00,8.71,8.71,8.7,8.71,21700.0,7.6256,7.6256,7.6168,7.6256,21700.0
2012-07-23 13:50:00,8.71,8.71,8.69,8.69,54900.0,7.6256,7.6256,7.608,7.608,54900.0
2012-07-23 13:55:00,8.69,8.7,8.69,8.69,13100.0,7.608,7.6168,7.608,7.608,13100.0
2012-07-23 14:00:00,8.7,8.71,8.69,8.71,121400.0,7.6168,7.6256,7.608,7.6256,121400.0
2012-07-23 14:05:00,8.71,8.73,8.7,8.71,89800.0,7.6256,7.6431,7.6168,7.6256,89800.0
2012-07-23 14:10:00,8.71,8.72,8.71,8.71,47100.0,7.6256,7.6343,7.6256,7.6256,47100.0
2012-07-23 14:15:00,8.71,8.72,8.69,8.7,42400.0,7.6256,7.6343,7.608,7.6168,42400.0
2012-07-23 14:20:00,8.69,8.7,8.68,8.68,63400.0,7.608,7.6168,7.5993,7.5993,63400.0
2012-07-23 14:25:00,8.68,8.7,8.67,8.69,69500.0,7.5993,7.6168,7.5905,7.608,69500.0
2012-07-23 14:30:00,8.68,8.69,8.67,8.67,61000.0,7.5993,7.608,7.5905,7.5905,61000.0
2012-07-23 14:35:00,8.67,8.68,8.67,8.67,7300.0,7.5905,7.5993,7.5905,7.5905,7300.0
2012-07-23 14:40:00,8.67,8.69,8.67,8.68,27700.0,7.5905,7.608,7.5905,7.5993,27700.0
2012-07-23 14:45:00,8.69,8.7,8.68,8.69,46100.0,7.608,7.6168,7.5993,7.608,46100.0
2012-07-23 14:50:00,8.69,8.7,8.69,8.7,69400.0,7.608,7.6168,7.608,7.6168,69400.0
2012-07-23 14:55:00,8.7,8.71,8.7,8.71,147700.0,7.6168,7.6256,7.6168,7.6256,147700.0
2012-07-23 15:00:00,8.71,8.71,8.67,8.67,149600.0,7.6256,7.6256,7.5905,7.5905,149600.0
2012-07-23 15:05:00,8.68,8.71,8.67,8.7,71900.0,7.5993,7.6256,7.5905,7.6168,71900.0
2012-07-23 15:10:00,8.7,8.7,8.68,8.68,51200.0,7.6168,7.6168,7.5993,7.5993,51200.0
2012-07-23 15:15:00,8.68,8.7,8.68,8.7,42300.0,7.5993,7.6168,7.5993,7.6168,42300.0
2012-07-23 15:20:00,8.7,8.72,8.69,8.71,93500.0,7.6168,7.6343,7.608,7.6256,93500.0
2012-07-23 15:25:00,8.71,8.75,8.71,8.72,137100.0,7.6256,7.6606,7.6256,7.6343,137100.0
2012-07-23 15:30:00,8.73,8.74,8.72,8.72,88800.0,7.6431,7.6518,7.6343,7.6343,88800.0
2012-07-23 15:35:00,8.72,8.73,8.72,8.72,53600.0,7.6343,7.6431,7.6343,7.6343,53600.0
2012-07-23 15:40:00,8.73,8.74,8.72,8.73,131300.0,7.6431,7.6518,7.6343,7.6431,131300.0
2012-07-23 15:45:00,8.74,8.75,8.73,8.74,276200.0,7.6518,7.6606,7.6431,7.6518,276200.0
2012-07-23 15:50:00,8.74,8.74,8.73,8.74,24900.0,7.6518,7.6518,7.6431,7.6518,24900.0
2012-07-23 15:55:00,8.74,8.75,8.71,8.72,380700.0,7.6518,7.6606,7.6256,7.6343,380700.0
2012-07-24 09:30:00,8.75,8.78,8.7,8.72,214400.0,7.6606,7.6868,7.6168,7.6343,214400.0
2012-07-24 09:35:00,8.72,8.74,8.72,8.73,165900.0,7.6343,7.6518,7.6343,7.6431,165900.0
2012-07-24 09:40:00,8.73,8.75,8.73,8.75,97500.0,7.6431,7.6606,7.6431,7.6606,97500.0
2012-07-24 09:45:00,8.74,8.75,8.73,8.73,88700.0,7.6518,7.6606,7.6431,7.6431,88700.0
2012-07-24 09:50:00,8.73,8.74,8.68,8.68,130100.0,7.6431,7.6518,7.5993,7.5993,130100.0
2012-07-24 09:55:00,8.68,8.7,8.66,8.66,123400.0,7.5993,7.6168,7.5818,7.5818,123400.0
2012-07-24 10:00:00,8.66,8.68,8.66,8.66,111700.0,7.5818,7.5993,7.5818,7.5818,111700.0
2012-07-24 10:05:00,8.67,8.67,8.63,8.64,97200.0,7.5905,7.5905,7.5555,7.5643,97200.0
2012-07-24 10:10:00,8.64,8.64,8.61,8.63,86300.0,7.5643,7.5643,7.538,7.5555,86300.0
2012-07-24 10:15:00,8.63,8.64,8.6,8.61,284400.0,7.5555,7.5643,7.5293,7.538,284400.0
2012-07-24 10:20:00,8.62,8.63,8.6,8.63,65600.0,7.5468,7.5555,7.5293,7.5555,65600.0
2012-07-24 10:25:00,8.63,8.64,8.62,8.64,148000.0,7.5555,7.5643,7.5468,7.5643,148000.0
2012-07-24 10:30:00,8.63,8.66,8.63,8.65,111900.0,7.5555,7.5818,7.5555,7.573,111900.0
2012-07-24 10:35:00,8.66,8.66,8.65,8.66,28400.0,7.5818,7.5818,7.573,7.5818,28400.0
2012-07-24 10:40:00,8.67,8.67,8.65,8.66,42500.0,7.5905,7.5905,7.573,7.5818,42500.0
2012-07-24 10:45:00,8.65,8.66,8.64,8.65,96100.0,7.573,7.5818,7.5643,7.573,96100.0
2012-07-24 10:50:00,8.66,8.68,8.65,8.67,50800.0,7.5818,7.5993,7.573,7.5905,50800.0
2012-07-24 10:55:00,8.68,8.68,8.66,8.67,50000.0,7.5993,7.5993,7.5818,7.5905,50000.0
2012-07-24 11:00:00,8.68,8.68,8.64,8.66,454400.0,7.5993,7.5993,7.5643,7.5818,454400.0
2012-07-24 11:05:00,8.67,8.68,8.65,8.66,159200.0,7.5905,7.5993,7.573,7.5818,159200.0
2012-07-24 11:10:00,8.66,8.67,8.64,8.64,69900.0,7.5818,7.5905,7.5643,7.5643,69900.0
2012-07-24 11:15:00,8.64,8.66,8.64,8.66,45600.0,7.5643,7.5818,7.5643,7.5818,45600.0
2012-07-24 11:20:00,8.66,8.68,8.65,8.67,83400.0,7.5818,7.5993,7.573,7.5905,83400.0
2012-07-24 11:25:00,8.66,8.68,8.65,8.65,59800.0,7.5818,7.5993,7.573,7.573,59800.0
2012-07-24 11:30:00,8.65,8.66,8.64,8.64,32800.0,7.573,7.5818,7.5643,7.5643,32800.0
2012-07-24 11:35:00,8.64,8.65,8.6,8.61,168400.0,7.5643,7.573,7.5293,7.538,168400.0
2012-07-24 11:40:00,8.61,8.61,8.6,8.6,46600.0,7.538,7.538,7.5293,7.5293,46600.0
2012-07-24 11:45:00,8.6,8.61,8.55,8.56,143800.0,7.5293,7.538,7.4855,7.4942,143800.0
2012-07-24 11:50:00,8.55,8.55,8.53,8.53,49300.0,7.4855,7.4855,7.468,7.468,49300.0
2012-07-24 11:55:00,8.54,8.55,8.53,8.55,89500.0,7.4767,7.4855,7.468,7.4855,89500.0
2012-07-24 12:00:00,8.54,8.54,8.5,8.5,140800.0,7.4767,7.4767,7.4417,7.4417,140800.0
2012-07-24 12:05:00,8.5,8.53,8.5,8.53,65500.0,7.4417,7.468,7.4417,7.468,65500.0
2012-07-24 12:10:00,8.53,8.53,8.52,8.53,46700.0,7.468,7.468,7.4592,7.468,46700.0
2012-07-24 12:15:00,8.53,8.53,8.52,8.53,31300.0,7.468,7.468,7.4592,7.468,31300.0
2012-07-24 12:20:00,8.53,8.53,8.49,8.5,69000.0,7.468,7.468,7.433,7.4417,69000.0
2012-07-24 12:25:00,8.5,8.5,8.49,8.5,65000.0,7.4417,7.4417,7.433,7.4417,65000.0
2012-07-24 12:30:00,8.5,8.53,8.49,8.52,63200.0,7.4417,7.468,7.433,7.4592,63200.0
2012-07-24 12:35:00,8.52,8.54,8.51,8.52,46800.0,7.4592,7.4767,7.4505,7.4592,46800.0
2012-07-24 12:40:00,8.53,8.54,8.52,8.54,23700.0,7.468,7.4767,7.4592,7.4767,23700.0
2012-07-24 12:45:00,8.54,8.54,8.51,8.52,91100.0,7.4767,7.4767,7.4505,7.4592,91100.0
2012-07-24 12:50:00,8.52,8.53,8.51,8.53,30100.0,7.4592,7.468,7.4505,7.468,30100.0
2012-07-24 12:55:00,8.53,8.55,8.53,8.55,40200.0,7.468,7.4855,7.468,7.4855,40200.0
2012-07-24 13:00:00,8.54,8.54,8.52,8.52,100300.0,7.4767,7.4767,7.4592,7.4592,100300.0
2012-07-24 13:05:00,8.53,8.53,8.52,8.52,3800.0,7.468,7.468,7.4592,7.4592,3800.0
2012-07-24 13:10:00,8.53,8.54,8.52,8.54,51800.0,7.468,7.4767,7.4592,7.4767,51800.0
2012-07-24 13:15:00,8.54,8.54,8.53,8.54,12500.0,7.4767,7.4767,7.468,7.4767,12500.0
2012-07-24 13:20:00,8.53,8.54,8.53,8.54,16100.0,7.468,7.4767,7.468,7.4767,16100.0
2012-07-24 13:25:00,8.53,8.54,8.53,8.53,16100.0,7.468,7.4767,7.468,7.468,16100.0
2012-07-24 13:30:00,8.53,8.54,8.52,8.53,42300.0,7.468,7.4767,7.4592,7.468,42300.0
2012-07-24 13:35:00,8.52,8.53,8.52,8.53,28200.0,7.4592,7.468,7.4592,7.468,28200.0
2012-07-24 13:40:00,8.53,8.53,8.52,8.53,22800.0,7.468,7.468,7.4592,7.468,22800.0
2012-07-24 13:45:00,8.53,8.55,8.52,8.54,45900.0,7.468,7.4855,7.4592,7.4767,45900.0
2012-07-24 13:50:00,8.54,8.57,8.54,8.57,123500.0,7.4767,7.503,7.4767,7.503,123500.0
2012-07-24 13:55:00,8.57,8.57,8.56,8.57,12300.0,7.503,7.503,7.4942,7.503,12300.0
2012-07-24 14:00:00,8.56,8.57,8.54,8.54,92500.0,7.4942,7.503,7.4767,7.4767,92500.0
2012-07-24 14:05:00,8.55,8.55,8.51,8.53,104100.0,7.4855,7.4855,7.4505,7.468,104100.0
2012-07-24 14:10:00,8.53,8.54,8.52,8.53,15300.0,7.468,7.4767,7.4592,7.468,15300.0
2012-07-24 14:15:00,8.53,8.54,8.53,8.53,40300.0,7.468,7.4767,7.468,7.468,40300.0
2012-07-24 14:20:00,8.54,8.54,8.52,8.53,124900.0,7.4767,7.4767,7.4592,7.468,124900.0
2012-07-24 14:25:00,8.54,8.54,8.51,8.51,98300.0,7.4767,7.4767,7.4505,7.4505,98300.0
2012-07-24 14:30:00,8.51,8.54,8.51,8.53,71600.0,7.4505,7.4767,7.4505,7.468,71600.0
2012-07-24 14:35:00,8.54,8.55,8.53,8.54,110300.0,7.4767,7.4855,7.468,7.4767,110300.0
2012-07-24 14:40:00,8.54,8.54,8.53,8.54,23600.0,7.4767,7.4767,7.468,7.4767,23600.0
2012-07-24 14:45:00,8.54,8.54,8.51,8.51,65800.0,7.4767,7.4767,7.4505,7.4505,65800.0
2012-07-24 14:50:00,8.51,8.51,8.49,8.49,90900.0,7.4505,7.4505,7.433,7.433,90900.0
2012-07-24 14:55:00,8.49,8.53,8.49,8.53,178200.0,7.433,7.468,7.433,7.468,178200.0
2012-07-24 15:00:00,8.53,8.53,8.5,8.51,88100.0,7.468,7.468,7.4417,7.4505,88100.0
2012-07-24 15:05:00,8.51,8.51,8.48,8.48,97600.0,7.4505,7.4505,7.4242,7.4242,97600.0
2012-07-24 15:10:00,8.49,8.49,8.47,8.47,84300.0,7.433,7.433,7.4154,7.4154,84300.0
2012-07-24 15:15:00,8.47,8.54,8.47,8.51,709100.0,7.4154,7.4767,7.4154,7.4505,709100.0
2012-07-24 15:20:00,8.51,8.58,8.51,8.58,187000.0,7.4505,7.5117,7.4505,7.5117,187000.0
2012-07-24 15:25:00,8.58,8.59,8.56,8.58,368900.0,7.5117,7.5205,7.4942,7.5117,368900.0
2012-07-24 15:30:00,8.57,8.58,8.54,8.54,227700.0,7.503,7.5117,7.4767,7.4767,227700.0
2012-07-24 15:35:00,8.55,8.59,8.54,8.59,209100.0,7.4855,7.5205,7.4767,7.5205,209100.0
2012-07-24 15:40:00,8.59,8.59,8.56,8.59,684800.0,7.5205,7.5205,7.4942,7.5205,684800.0
2012-07-24 15:45:00,8.59,8.64,8.59,8.63,514400.0,7.5205,7.5643,7.5205,7.5555,514400.0
2012-07-24 15:50:00,8.63,8.67,8.61,8.66,606000.0,7.5555,7.5905,7.538,7.5818,606000.0
2012-07-24 15:55:00,8.66,8.67,8.61,8.65,1020700.0,7.5818,7.5905,7.538,7.573,1020700.0
2012-07-25 09:30:00,8.63,8.67,8.62,8.67,171100.0,7.5555,7.5905,7.5468,7.5905,171100.0
2012-07-25 09:35:00,8.66,8.69,8.64,8.68,106000.0,7.5818,7.608,7.5643,7.5993,106000.0
2012-07-25 09:40:00,8.68,8.7,8.64,8.65,198700.0,7.5993,7.6168,7.5643,7.573,198700.0
2012-07-25 09:45:00,8.65,8.65,8.58,8.58,94700.0,7.573,7.573,7.5117,7.5117,94700.0
2012-07-25 09:50:00,8.58,8.58,8.56,8.57,95800.0,7.5117,7.5117,7.4942,7.503,95800.0
2012-07-25 09:55:00,8.57,8.58,8.55,8.57,85300.0,7.503,7.5117,7.4855,7.503,85300.0
2012-07-25 10:00:00,8.56,8.57,8.53,8.53,99500.0,7.4942,7.503,7.468,7.468,99500.0
2012-07-25 10:05:00,8.53,8.55,8.53,8.54,35300.0,7.468,7.4855,7.468,7.4767,35300.0
2012-07-25 10:10:00,8.54,8.62,8.54,8.6,106200.0,7.4767,7.5468,7.4767,7.5293,106200.0
2012-07-25 10:15:00,8.61,8.61,8.59,8.6,62300.0,7.538,7.538,7.5205,7.5293,62300.0
2012-07-25 10:20:00,8.6,8.62,8.6,8.6,79600.0,7.5293,7.5468,7.5293,7.5293,79600.0
2012-07-25 10:25:00,8.6,8.64,8.6,8.63,50300.0,7.5293,7.5643,7.5293,7.5555,50300.0
2012-07-25 10:30:00,8.63,8.67,8.62,8.66,146800.0,7.5555,7.5905,7.5468,7.5818,146800.0
2012-07-25 10:35:00,8.66,8.71,8.66,8.7,141400.0,7.5818,7.6256,7.5818,7.6168,141400.0
2012-07-25 10:40:00,8.69,8.71,8.68,8.69,134100.0,7.608,7.6256,7.5993,7.608,134100.0
2012-07-25 10:45:00,8.69,8.72,8.64,8.64,182900.0,7.608,7.6343,7.5643,7.5643,182900.0
2012-07-25 10:50:00,8.65,8.65,8.62,8.63,76700.0,7.573,7.573,7.5468,7.5555,76700.0
2012-07-25 10:55:00,8.62,8.65,8.62,8.64,64600.0,7.5468,7.573,7.5468,7.5643,64600.0
2012-07-25 11:00:00,8.65,8.68,8.64,8.68,165100.0,7.573,7.5993,7.5643,7.5993,165100.0
2012-07-25 11:05:00,8.67,8.68,8.66,8.67,78500.0,7.5905,7.5993,7.5818,7.5905,78500.0
2012-07-25 11:10:00,8.67,8.67,8.65,8.67,93800.0,7.5905,7.5905,7.573,7.5905,93800.0
2012-07-25 11:15:00,8.67,8.69,8.67,8.69,108300.0,7.5905,7.608,7.5905,7.608,108300.0
2012-07-25 11:20:00,8.68,8.69,8.65,8.65,84400.0,7.5993,7.608,7.573,7.573,84400.0
2012-07-25 11:25:00,8.65,8.66,8.65,8.65,48100.0,7.573,7.5818,7.573,7.573,48100.0
2012-07-25 11:30:00,8.65,8.66,8.64,8.66,100700.0,7.573,7.5818,7.5643,7.5818,100700.0
2012-07-25 11:35:00,8.66,8.67,8.65,8.67,56100.0,7.5818,7.5905,7.573,7.5905,56100.0
2012-07-25 11:40:00,8.66,8.67,8.66,8.66,35700.0,7.5818,7.5905,7.5818,7.5818,35700.0
2012-07-25 11:45:00,8.66,8.68,8.66,8.68,33900.0,7.5818,7.5993,7.5818,7.5993,33900.0
2012-07-25 11:50:00,8.67,8.7,8.67,8.7,51400.0,7.5905,7.6168,7.5905,7.6168,51400.0
2012-07-25 11:55:00,8.69,8.7,8.69,8.69,22000.0,7.608,7.6168,7.608,7.608,22000.0
2012-07-25 12:00:00,8.7,8.72,8.69,8.71,36900.0,7.6168,7.6343,7.608,7.6256,36900.0
2012-07-25 12:05:00,8.71,8.72,8.71,8.71,54000.0,7.6256,7.6343,7.6256,7.6256,54000.0
2012-07-25 12:10:00,8.71,8.72,8.66,8.66,122700.0,7.6256,7.6343,7.5818,7.5818,122700.0
2012-07-25 12:15:00,8.67,8.68,8.66,8.68,103400.0,7.5905,7.5993,7.5818,7.5993,103400.0
2012-07-25 12:20:00,8.67,8.7,8.66,8.66,119400.0,7.5905,7.6168,7.5818,7.5818,119400.0
2012-07-25 12:25:00,8.66,8.67,8.64,8.65,58700.0,7.5818,7.5905,7.5643,7.573,58700.0
2012-07-25 12:30:00,8.65,8.68,8.65,8.68,87500.0,7.573,7.5993,7.573,7.5993,87500.0
2012-07-25 12:35:00,8.67,8.67,8.66,8.66,46500.0,7.5905,7.5905,7.5818,7.5818,46500.0
2012-07-25 12:40:00,8.66,8.67,8.66,8.67,12700.0,7.5818,7.5905,7.5818,7.5905,12700.0
2012-07-25 12:45:00,8.67,8.69,8.66,8.66,83500.0,7.5905,7.608,7.5818,7.5818,83500.0
2012-07-25 12:50:00,8.66,8.66,8.62,8.62,93600.0,7.5818,7.5818,7.5468,7.5468,93600.0
2012-07-25 12:55:00,8.62,8.63,8.59,8.6,119300.0,7.5468,7.5555,7.5205,7.5293,119300.0
2012-07-25 13:00:00,8.6,8.62,8.59,8.62,97400.0,7.5293,7.5468,7.5205,7.5468,97400.0
2012-07-25 13:05:00,8.61,8.62,8.6,8.61,62900.0,7.538,7.5468,7.5293,7.538,62900.0
2012-07-25 13:10:00,8.6,8.61,8.59,8.6,49200.0,7.5293,7.538,7.5205,7.5293,49200.0
2012-07-25 13:15:00,8.6,8.6,8.58,8.58,72300.0,7.5293,7.5293,7.5117,7.5117,72300.0
2012-07-25 13:20:00,8.59,8.59,8.56,8.56,198300.0,7.5205,7.5205,7.4942,7.4942,198300.0
2012-07-25 13:25:00,8.56,8.57,8.54,8.54,134500.0,7.4942,7.503,7.4767,7.4767,134500.0
2012-07-25 13:30:00,8.55,8.55,8.51,8.51,237500.0,7.4855,7.4855,7.4505,7.4505,237500.0
2012-07-25 13:35:00,8.52,8.54,8.51,8.53,295700.0,7.4592,7.4767,7.4505,7.468,295700.0
2012-07-25 13:40:00,8.53,8.53,8.51,8.52,65600.0,7.468,7.468,7.4505,7.4592,65600.0
2012-07-25 13:45:00,8.51,8.53,8.5,8.51,164600.0,7.4505,7.468,7.4417,7.4505,164600.0
2012-07-25 13:50:00,8.51,8.53,8.51,8.53,73700.0,7.4505,7.468,7.4505,7.468,73700.0
2012-07-25 13:55:00,8.52,8.54,8.52,8.53,65200.0,7.4592,7.4767,7.4592,7.468,65200.0
2012-07-25 14:00:00,8.54,8.55,8.51,8.51,134400.0,7.4767,7.4855,7.4505,7.4505,134400.0
2012-07-25 14:05:00,8.51,8.52,8.51,8.51,25000.0,7.4505,7.4592,7.4505,7.4505,25000.0
2012-07-25 14:10:00,8.51,8.54,8.51,8.53,84500.0,7.4505,7.4767,7.4505,7.468,84500.0
2012-07-25 14:15:00,8.54,8.54,8.52,8.53,59300.0,7.4767,7.4767,7.4592,7.468,59300.0
2012-07-25 14:20:00,8.52,8.53,8.52,8.53,49400.0,7.4592,7.468,7.4592,7.468,49400.0
2012-07-25 14:25:00,8.53,8.56,8.53,8.56,165800.0,7.468,7.4942,7.468,7.4942,165800.0
2012-07-25 14:30:00,8.56,8.56,8.54,8.54,111400.0,7.4942,7.4942,7.4767,7.4767,111400.0
2012-07-25 14:35:00,8.54,8.55,8.52,8.52,72800.0,7.4767,7.4855,7.4592,7.4592,72800.0
2012-07-25 14:40:00,8.53,8.53,8.52,8.53,35000.0,7.468,7.468,7.4592,7.468,35000.0
2012-07-25 14:45:00,8.52,8.53,8.52,8.53,30200.0,7.4592,7.468,7.4592,7.468,30200.0
2012-07-25 14:50:00,8.52,8.53,8.51,8.52,90400.0,7.4592,7.468,7.4505,7.4592,90400.0
2012-07-25 14:55:00,8.52,8.52,8.49,8.5,274400.0,7.4592,7.4592,7.433,7.4417,274400.0
2012-07-25 15:00:00,8.49,8.5,8.48,8.48,77300.0,7.433,7.4417,7.4242,7.4242,77300.0
2012-07-25 15:05:00,8.49,8.5,8.47,8.47,204500.0,7.433,7.4417,7.4154,7.4154,204500.0
2012-07-25 15:10:00,8.47,8.5,8.47,8.48,164900.0,7.4154,7.4417,7.4154,7.4242,164900.0
2012-07-25 15:15:00,8.48,8.49,8.46,8.46,86800.0,7.4242,7.433,7.4067,7.4067,86800.0
2012-07-25 15:20:00,8.46,8.47,8.45,8.46,80700.0,7.4067,7.4154,7.3979,7.4067,80700.0
2012-07-25 15:25:00,8.45,8.48,8.45,8.46,218300.0,7.3979,7.4242,7.3979,7.4067,218300.0
2012-07-25 15:30:00,8.46,8.49,8.45,8.46,292800.0,7.4067,7.433,7.3979,7.4067,292800.0
2012-07-25 15:35:00,8.47,8.47,8.46,8.46,160700.0,7.4154,7.4154,7.4067,7.4067,160700.0
2012-07-25 15:40:00,8.46,8.47,8.45,8.46,152900.0,7.4067,7.4154,7.3979,7.4067,152900.0
2012-07-25 15:45:00,8.46,8.47,8.46,8.46,145600.0,7.4067,7.4154,7.4067,7.4067,145600.0
2012-07-25 15:50:00,8.46,8.47,8.46,8.46,132100.0,7.4067,7.4154,7.4067,7.4067,132100.0
2012-07-25 15:55:00,8.46,8.48,8.46,8.48,314000.0,7.4067,7.4242,7.4067,7.4242,314000.0
2012-07-26 09:30:00,8.59,8.63,8.58,8.59,118900.0,7.5205,7.5555,7.5117,7.5205,118900.0
2012-07-26 09:35:00,8.59,8.6,8.53,8.56,119600.0,7.5205,7.5293,7.468,7.4942,119600.0
2012-07-26 09:40:00,8.55,8.59,8.51,8.56,197600.0,7.4855,7.5205,7.4505,7.4942,197600.0
2012-07-26 09:45:00,8.55,8.58,8.54,8.58,62800.0,7.4855,7.5117,7.4767,7.5117,62800.0
2012-07-26 09:50:00,8.58,8.58,8.57,8.57,33100.0,7.5117,7.5117,7.503,7.503,33100.0
2012-07-26 09:55:00,8.58,8.6,8.56,8.57,122700.0,7.5117,7.5293,7.4942,7.503,122700.0
2012-07-26 10:00:00,8.58,8.6,8.55,8.58,118100.0,7.5117,7.5293,7.4855,7.5117,118100.0
2012-07-26 10:05:00,8.59,8.62,8.58,8.62,97900.0,7.5205,7.5468,7.5117,7.5468,97900.0
2012-07-26 10:10:00,8.62,8.62,8.59,8.59,54800.0,7.5468,7.5468,7.5205,7.5205,54800.0
2012-07-26 10:15:00,8.6,8.6,8.58,8.59,50400.0,7.5293,7.5293,7.5117,7.5205,50400.0
2012-07-26 10:20:00,8.59,8.63,8.58,8.63,98600.0,7.5205,7.5555,7.5117,7.5555,98600.0
2012-07-26 10:25:00,8.63,8.63,8.6,8.62,191500.0,7.5555,7.5555,7.5293,7.5468,191500.0
2012-07-26 10:30:00,8.62,8.64,8.61,8.62,227500.0,7.5468,7.5643,7.538,7.5468,227500.0
2012-07-26 10:35:00,8.61,8.62,8.6,8.62,74200.0,7.538,7.5468,7.5293,7.5468,74200.0
2012-07-26 10:40:00,8.62,8.62,8.6,8.62,91000.0,7.5468,7.5468,7.5293,7.5468,91000.0
2012-07-26 10:45:00,8.62,8.63,8.61,8.63,129000.0,7.5468,7.5555,7.538,7.5555,129000.0
2012-07-26 10:50:00,8.62,8.64,8.61,8.62,121600.0,7.5468,7.5643,7.538,7.5468,121600.0
2012-07-26 10:55:00,8.61,8.63,8.61,8.63,41300.0,7.538,7.5555,7.538,7.5555,41300.0
2012-07-26 11:00:00,8.63,8.63,8.61,8.62,66100.0,7.5555,7.5555,7.538,7.5468,66100.0
2012-07-26 11:05:00,8.61,8.62,8.59,8.59,50900.0,7.538,7.5468,7.5205,7.5205,50900.0
2012-07-26 11:10:00,8.6,8.6,8.58,8.59,43600.0,7.5293,7.5293,7.5117,7.5205,43600.0
2012-07-26 11:15:00,8.58,8.62,8.58,8.61,105500.0,7.5117,7.5468,7.5117,7.538,105500.0
2012-07-26 11:20:00,8.61,8.62,8.6,8.61,88300.0,7.538,7.5468,7.5293,7.538,88300.0
2012-07-26 11:25:00,8.61,8.62,8.59,8.6,81300.0,7.538,7.5468,7.5205,7.5293,81300.0
2012-07-26 11:30:00,8.6,8.61,8.59,8.6,30900.0,7.5293,7.538,7.5205,7.5293,30900.0
2012-07-26 11:35:00,8.6,8.61,8.59,8.6,80300.0,7.5293,7.538,7.5205,7.5293,80300.0
2012-07-26 11:40:00,8.6,8.6,8.56,8.56,70000.0,7.5293,7.5293,7.4942,7.4942,70000.0
2012-07-26 11:45:00,8.56,8.57,8.54,8.56,97900.0,7.4942,7.503,7.4767,7.4942,97900.0
2012-07-26 11:50:00,8.56,8.57,8.55,8.57,31700.0,7.4942,7.503,7.4855,7.503,31700.0
2012-07-26 11:55:00,8.57,8.59,8.56,8.59,153600.0,7.503,7.5205,7.4942,7.5205,153600.0
2012-07-26 12:00:00,8.58,8.59,8.58,8.59,29300.0,7.5117,7.5205,7.5117,7.5205,29300.0
2012-07-26 12:05:00,8.58,8.59,8.58,8.59,53300.0,7.5117,7.5205,7.5117,7.5205,53300.0
2012-07-26 12:10:00,8.59,8.6,8.57,8.6,140800.0,7.5205,7.5293,7.503,7.5293,140800.0
2012-07-26 12:15:00,8.6,8.6,8.58,8.6,59000.0,7.5293,7.5293,7.5117,7.5293,59000.0
2012-07-26 12:20:00,8.6,8.62,8.6,8.62,75100.0,7.5293,7.5468,7.5293,7.5468,75100.0
2012-07-26 12:25:00,8.62,8.64,8.61,8.64,49400.0,7.5468,7.5643,7.538,7.5643,49400.0
2012-07-26 12:30:00,8.64,8.64,8.61,8.64,208700.0,7.5643,7.5643,7.538,7.5643,208700.0
2012-07-26 12:35:00,8.64,8.64,8.62,8.63,81500.0,7.5643,7.5643,7.5468,7.5555,81500.0
2012-07-26 12:40:00,8.62,8.63,8.62,8.63,34700.0,7.5468,7.5555,7.5468,7.5555,34700.0
2012-07-26 12:45:00,8.63,8.63,8.62,8.63,4400.0,7.5555,7.5555,7.5468,7.5555,4400.0
2012-07-26 12:50:00,8.63,8.63,8.62,8.63,22800.0,7.5555,7.5555,7.5468,7.5555,22800.0
2012-07-26 12:55:00,8.63,8.65,8.62,8.65,139200.0,7.5555,7.573,7.5468,7.573,139200.0
2012-07-26 13:00:00,8.65,8.67,8.64,8.67,94900.0,7.573,7.5905,7.5643,7.5905,94900.0
2012-07-26 13:05:00,8.67,8.68,8.66,8.67,84500.0,7.5905,7.5993,7.5818,7.5905,84500.0
2012-07-26 13:10:00,8.67,8.68,8.66,8.67,70800.0,7.5905,7.5993,7.5818,7.5905,70800.0
2012-07-26 13:15:00,8.67,8.67,8.66,8.67,118300.0,7.5905,7.5905,7.5818,7.5905,118300.0
2012-07-26 13:20:00,8.67,8.67,8.65,8.65,61800.0,7.5905,7.5905,7.573,7.573,61800.0
2012-07-26 13:25:00,8.65,8.66,8.65,8.66,49800.0,7.573,7.5818,7.573,7.5818,49800.0
2012-07-26 13:30:00,8.65,8.66,8.62,8.62,96600.0,7.573,7.5818,7.5468,7.5468,96600.0
2012-07-26 13:35:00,8.63,8.63,8.62,8.63,28700.0,7.5555,7.5555,7.5468,7.5555,28700.0
2012-07-26 13:40:00,8.63,8.63,8.61,8.62,51300.0,7.5555,7.5555,7.538,7.5468,51300.0
2012-07-26 13:45:00,8.61,8.62,8.59,8.6,134600.0,7.538,7.5468,7.5205,7.5293,134600.0
2012-07-26 13:50:00,8.59,8.6,8.58,8.59,31500.0,7.5205,7.5293,7.5117,7.5205,31500.0
2012-07-26 13:55:00,8.59,8.59,8.57,8.58,71000.0,7.5205,7.5205,7.503,7.5117,71000.0
2012-07-26 14:00:00,8.57,8.59,8.55,8.59,190500.0,7.503,7.5205,7.4855,7.5205,190500.0
2012-07-26 14:05:00,8.59,8.6,8.58,8.59,44900.0,7.5205,7.5293,7.5117,7.5205,44900.0
2012-07-26 14:10:00,8.59,8.61,8.58,8.59,96000.0,7.5205,7.538,7.5117,7.5205,96000.0
2012-07-26 14:15:00,8.6,8.6,8.59,8.59,30300.0,7.5293,7.5293,7.5205,7.5205,30300.0
2012-07-26 14:20:00,8.6,8.61,8.59,8.61,32900.0,7.5293,7.538,7.5205,7.538,32900.0
2012-07-26 14:25:00,8.61,8.62,8.61,8.62,23700.0,7.538,7.5468,7.538,7.5468,23700.0
2012-07-26 14:30:00,8.62,8.62,8.61,8.61,68100.0,7.5468,7.5468,7.538,7.538,68100.0
2012-07-26 14:35:00,8.61,8.63,8.61,8.63,127500.0,7.538,7.5555,7.538,7.5555,127500.0
2012-07-26 14:40:00,8.63,8.63,8.62,8.63,26200.0,7.5555,7.5555,7.5468,7.5555,26200.0
2012-07-26 14:45:00,8.63,8.63,8.62,8.63,34700.0,7.5555,7.5555,7.5468,7.5555,34700.0
2012-07-26 14:50:00,8.63,8.65,8.62,8.65,66100.0,7.5555,7.573,7.5468,7.573,66100.0
2012-07-26 14:55:00,8.65,8.66,8.64,8.64,130800.0,7.573,7.5818,7.5643,7.5643,130800.0
2012-07-26 15:00:00,8.65,8.65,8.64,8.65,24300.0,7.573,7.573,7.5643,7.573,24300.0
2012-07-26 15:05:00,8.65,8.67,8.64,8.67,85000.0,7.573,7.5905,7.5643,7.5905,85000.0
2012-07-26 15:10:00,8.67,8.67,8.66,8.66,93700.0,7.5905,7.5905,7.5818,7.5818,93700.0
2012-07-26 15:15:00,8.66,8.67,8.66,8.67,36300.0,7.5818,7.5905,7.5818,7.5905,36300.0
2012-07-26 15:20:00,8.67,8.67,8.66,8.66,21200.0,7.5905,7.5905,7.5818,7.5818,21200.0
2012-07-26 15:25:00,8.67,8.69,8.66,8.66,207900.0,7.5905,7.608,7.5818,7.5818,207900.0
2012-07-26 15:30:00,8.66,8.67,8.66,8.66,105100.0,7.5818,7.5905,7.5818,7.5818,105100.0
2012-07-26 15:35:00,8.66,8.67,8.65,8.65,101700.0,7.5818,7.5905,7.573,7.573,101700.0
2012-07-26 15:40:00,8.66,8.69,8.65,8.68,244400.0,7.5818,7.608,7.573,7.5993,244400.0
2012-07-26 15:45:00,8.69,8.69,8.67,8.68,220300.0,7.608,7.608,7.5905,7.5993,220300.0
2012-07-26 15:50:00,8.68,8.68,8.65,8.66,150700.0,7.5993,7.5993,7.573,7.5818,150700.0
2012-07-26 15:55:00,8.65,8.68,8.65,8.68,727800.0,7.573,7.5993,7.573,7.5993,727800.0
2012-07-27 09:30:00,8.71,8.79,8.7,8.74,139300.0,7.6256,7.6956,7.6168,7.6518,139300.0
2012-07-27 09:35:00,8.73,8.76,8.73,8.75,93600.0,7.6431,7.6693,7.6431,7.6606,93600.0
2012-07-27 09:40:00,8.76,8.76,8.72,8.75,114200.0,7.6693,7.6693,7.6343,7.6606,114200.0
2012-07-27 09:45:00,8.76,8.76,8.74,8.75,90100.0,7.6693,7.6693,7.6518,7.6606,90100.0
2012-07-27 09:50:00,8.75,8.76,8.72,8.72,77500.0,7.6606,7.6693,7.6343,7.6343,77500.0
2012-07-27 09:55:00,8.72,8.75,8.72,8.75,108000.0,7.6343,7.6606,7.6343,7.6606,108000.0
2012-07-27 10:00:00,8.74,8.77,8.74,8.74,123200.0,7.6518,7.6781,7.6518,7.6518,123200.0
2012-07-27 10:05:00,8.74,8.75,8.73,8.73,112600.0,7.6518,7.6606,7.6431,7.6431,112600.0
2012-07-27 10:10:00,8.73,8.74,8.71,8.71,33300.0,7.6431,7.6518,7.6256,7.6256,33300.0
2012-07-27 10:15:00,8.71,8.72,8.71,8.71,37100.0,7.6256,7.6343,7.6256,7.6256,37100.0
2012-07-27 10:20:00,8.71,8.72,8.7,8.7,80200.0,7.6256,7.6343,7.6168,7.6168,80200.0
2012-07-27 10:25:00,8.71,8.71,8.69,8.71,186000.0,7.6256,7.6256,7.608,7.6256,186000.0
2012-07-27 10:30:00,8.71,8.72,8.7,8.7,137900.0,7.6256,7.6343,7.6168,7.6168,137900.0
2012-07-27 10:35:00,8.71,8.71,8.7,8.7,58600.0,7.6256,7.6256,7.6168,7.6168,58600.0
2012-07-27 10:40:00,8.71,8.71,8.7,8.71,46300.0,7.6256,7.6256,7.6168,7.6256,46300.0
2012-07-27 10:45:00,8.7,8.72,8.7,8.71,50600.0,7.6168,7.6343,7.6168,7.6256,50600.0
2012-07-27 10:50:00,8.71,8.72,8.71,8.71,63900.0,7.6256,7.6343,7.6256,7.6256,63900.0
2012-07-27 10:55:00,8.71,8.76,8.71,8.74,85100.0,7.6256,7.6693,7.6256,7.6518,85100.0
2012-07-27 11:00:00,8.74,8.75,8.72,8.74,177800.0,7.6518,7.6606,7.6343,7.6518,177800.0
2012-07-27 11:05:00,8.74,8.74,8.73,8.74,23700.0,7.6518,7.6518,7.6431,7.6518,23700.0
2012-07-27 11:10:00,8.74,8.74,8.73,8.74,46700.0,7.6518,7.6518,7.6431,7.6518,46700.0
2012-07-27 11:15:00,8.74,8.74,8.73,8.74,36600.0,7.6518,7.6518,7.6431,7.6518,36600.0
2012-07-27 11:20:00,8.74,8.75,8.73,8.73,61400.0,7.6518,7.6606,7.6431,7.6431,61400.0
2012-07-27 11:25:00,8.74,8.74,8.71,8.72,237100.0,7.6518,7.6518,7.6256,7.6343,237100.0
2012-07-27 11:30:00,8.72,8.72,8.7,8.7,104400.0,7.6343,7.6343,7.6168,7.6168,104400.0
2012-07-27 11:35:00,8.7,8.71,8.7,8.7,200600.0,7.6168,7.6256,7.6168,7.6168,200600.0
2012-07-27 11:40:00,8.71,8.71,8.7,8.71,34500.0,7.6256,7.6256,7.6168,7.6256,34500.0
2012-07-27 11:45:00,8.71,8.72,8.7,8.71,80900.0,7.6256,7.6343,7.6168,7.6256,80900.0
2012-07-27 11:50:00,8.72,8.75,8.71,8.72,170200.0,7.6343,7.6606,7.6256,7.6343,170200.0
2012-07-27 11:55:00,8.72,8.72,8.71,8.71,169200.0,7.6343,7.6343,7.6256,7.6256,169200.0
2012-07-27 12:00:00,8.71,8.72,8.71,8.71,37000.0,7.6256,7.6343,7.6256,7.6256,37000.0
2012-07-27 12:05:00,8.72,8.72,8.71,8.71,27500.0,7.6343,7.6343,7.6256,7.6256,27500.0
2012-07-27 12:10:00,8.71,8.73,8.71,8.73,103000.0,7.6256,7.6431,7.6256,7.6431,103000.0
2012-07-27 12:15:00,8.73,8.73,8.72,8.72,31500.0,7.6431,7.6431,7.6343,7.6343,31500.0
2012-07-27 12:20:00,8.72,8.74,8.72,8.74,186100.0,7.6343,7.6518,7.6343,7.6518,186100.0
2012-07-27 12:25:00,8.74,8.74,8.73,8.74,33300.0,7.6518,7.6518,7.6431,7.6518,33300.0
2012-07-27 12:30:00,8.74,8.75,8.73,8.74,111800.0,7.6518,7.6606,7.6431,7.6518,111800.0
2012-07-27 12:35:00,8.75,8.75,8.74,8.75,26700.0,7.6606,7.6606,7.6518,7.6606,26700.0
2012-07-27 12:40:00,8.75,8.77,8.75,8.77,94100.0,7.6606,7.6781,7.6606,7.6781,94100.0
2012-07-27 12:45:00,8.77,8.77,8.76,8.77,56400.0,7.6781,7.6781,7.6693,7.6781,56400.0
2012-07-27 12:50:00,8.77,8.77,8.75,8.76,74800.0,7.6781,7.6781,7.6606,7.6693,74800.0
2012-07-27 12:55:00,8.76,8.76,8.75,8.76,25700.0,7.6693,7.6693,7.6606,7.6693,25700.0
2012-07-27 13:00:00,8.76,8.76,8.74,8.74,107600.0,7.6693,7.6693,7.6518,7.6518,107600.0
2012-07-27 13:05:00,8.74,8.75,8.74,8.74,25300.0,7.6518,7.6606,7.6518,7.6518,25300.0
2012-07-27 13:10:00,8.75,8.76,8.74,8.76,55600.0,7.6606,7.6693,7.6518,7.6693,55600.0
2012-07-27 13:15:00,8.76,8.78,8.76,8.77,77100.0,7.6693,7.6868,7.6693,7.6781,77100.0
2012-07-27 13:20:00,8.77,8.77,8.75,8.75,60800.0,7.6781,7.6781,7.6606,7.6606,60800.0
2012-07-27 13:25:00,8.76,8.83,8.75,8.79,315900.0,7.6693,7.7306,7.6606,7.6956,315900.0
2012-07-27 13:30:00,8.81,8.88,8.8,8.85,383400.0,7.7131,7.7744,7.7044,7.7481,383400.0
2012-07-27 13:35:00,8.85,8.9,8.85,8.89,231400.0,7.7481,7.7919,7.7481,7.7831,231400.0
2012-07-27 13:40:00,8.88,8.88,8.85,8.86,182100.0,7.7744,7.7744,7.7481,7.7569,182100.0
2012-07-27 13:45:00,8.86,8.88,8.85,8.87,110700.0,7.7569,7.7744,7.7481,7.7656,110700.0
2012-07-27 13:50:00,8.87,8.88,8.86,8.87,137600.0,7.7656,7.7744,7.7569,7.7656,137600.0
2012-07-27 13:55:00,8.88,8.9,8.87,8.9,151800.0,7.7744,7.7919,7.7656,7.7919,151800.0
2012-07-27 14:00:00,8.9,8.91,8.88,8.9,111700.0,7.7919,7.8007,7.7744,7.7919,111700.0
2012-07-27 14:05:00,8.9,8.91,8.89,8.91,89500.0,7.7919,7.8007,7.7831,7.8007,89500.0
2012-07-27 14:10:00,8.91,8.91,8.88,8.88,82300.0,7.8007,7.8007,7.7744,7.7744,82300.0
2012-07-27 14:15:00,8.88,8.9,8.88,8.89,155700.0,7.7744,7.7919,7.7744,7.7831,155700.0
2012-07-27 14:20:00,8.89,8.89,8.87,8.87,61800.0,7.7831,7.7831,7.7656,7.7656,61800.0
2012-07-27 14:25:00,8.87,8.89,8.87,8.88,99700.0,7.7656,7.7831,7.7656,7.7744,99700.0
2012-07-27 14:30:00,8.88,8.9,8.88,8.89,130800.0,7.7744,7.7919,7.7744,7.7831,130800.0
2012-07-27 14:35:00,8.89,8.9,8.87,8.87,186300.0,7.7831,7.7919,7.7656,7.7656,186300.0
2012-07-27 14:40:00,8.87,8.89,8.86,8.87,252200.0,7.7656,7.7831,7.7569,7.7656,252200.0
2012-07-27 14:45:00,8.87,8.88,8.87,8.87,60100.0,7.7656,7.7744,7.7656,7.7656,60100.0
2012-07-27 14:50:00,8.87,8.88,8.87,8.87,60000.0,7.7656,7.7744,7.7656,7.7656,60000.0
2012-07-27 14:55:00,8.88,8.88,8.87,8.88,34000.0,7.7744,7.7744,7.7656,7.7744,34000.0
2012-07-27 15:00:00,8.87,8.92,8.87,8.91,338800.0,7.7656,7.8094,7.7656,7.8007,338800.0
2012-07-27 15:05:00,8.9,8.92,8.9,8.91,151700.0,7.7919,7.8094,7.7919,7.8007,151700.0
2012-07-27 15:10:00,8.91,8.91,8.9,8.9,44100.0,7.8007,7.8007,7.7919,7.7919,44100.0
2012-07-27 15:15:00,8.9,8.91,8.9,8.9,69800.0,7.7919,7.8007,7.7919,7.7919,69800.0
2012-07-27 15:20:00,8.91,8.91,8.9,8.91,42600.0,7.8007,7.8007,7.7919,7.8007,42600.0
2012-07-27 15:25:00,8.9,8.91,8.9,8.91,145600.0,7.7919,7.8007,7.7919,7.8007,145600.0
2012-07-27 15:30:00,8.91,8.92,8.9,8.9,137500.0,7.8007,7.8094,7.7919,7.7919,137500.0
2012-07-27 15:35:00,8.9,8.91,8.9,8.9,135200.0,7.7919,7.8007,7.7919,7.7919,135200.0
2012-07-27 15:40:00,8.9,8.91,8.9,8.9,91900.0,7.7919,7.8007,7.7919,7.7919,91900.0
2012-07-27 15:45:00,8.91,8.91,8.9,8.9,115100.0,7.8007,7.8007,7.7919,7.7919,115100.0
2012-07-27 15:50:00,8.9,8.92,8.86,8.86,318800.0,7.7919,7.8094,7.7569,7.7569,318800.0
2012-07-27 15:55:00,8.87,8.9,8.86,8.9,499100.0,7.7656,7.7919,7.7569,7.7919,499100.0
2012-07-30 09:30:00,8.87,8.92,8.85,8.92,229500.0,7.7656,7.8094,7.7481,7.8094,229500.0
2012-07-30 09:35:00,8.92,8.93,8.91,8.91,84700.0,7.8094,7.8182,7.8007,7.8007,84700.0
2012-07-30 09:40:00,8.91,8.92,8.9,8.92,74800.0,7.8007,7.8094,7.7919,7.8094,74800.0
2012-07-30 09:45:00,8.92,8.93,8.9,8.93,104300.0,7.8094,7.8182,7.7919,7.8182,104300.0
2012-07-30 09:50:00,8.93,8.96,8.93,8.96,353600.0,7.8182,7.8444,7.8182,7.8444,353600.0
2012-07-30 09:55:00,8.96,9.0,8.96,8.98,143300.0,7.8444,7.8795,7.8444,7.8619,143300.0
2012-07-30 10:00:00,8.99,9.0,8.97,8.98,169100.0,7.8707,7.8795,7.8532,7.8619,169100.0
2012-07-30 10:05:00,8.98,8.99,8.96,8.98,321100.0,7.8619,7.8707,7.8444,7.8619,321100.0
2012-07-30 10:10:00,8.97,8.99,8.96,8.98,137800.0,7.8532,7.8707,7.8444,7.8619,137800.0
2012-07-30 10:15:00,8.99,9.02,8.98,9.02,156900.0,7.8707,7.897,7.8619,7.897,156900.0
2012-07-30 10:20:00,9.02,9.08,9.01,9.07,183700.0,7.897,7.9495,7.8882,7.9407,183700.0
2012-07-30 10:25:00,9.07,9.08,9.05,9.07,95500.0,7.9407,7.9495,7.9232,7.9407,95500.0
2012-07-30 10:30:00,9.07,9.07,9.02,9.03,141600.0,7.9407,7.9407,7.897,7.9057,141600.0
2012-07-30 10:35:00,9.03,9.06,9.02,9.04,185900.0,7.9057,7.932,7.897,7.9145,185900.0
2012-07-30 10:40:00,9.04,9.05,9.03,9.04,107200.0,7.9145,7.9232,7.9057,7.9145,107200.0
2012-07-30 10:45:00,9.04,9.04,9.02,9.02,69400.0,7.9145,7.9145,7.897,7.897,69400.0
2012-07-30 10:50:00,9.02,9.03,9.01,9.02,96400.0,7.897,7.9057,7.8882,7.897,96400.0
2012-07-30 10:55:00,9.02,9.03,9.01,9.01,128400.0,7.897,7.9057,7.8882,7.8882,128400.0
2012-07-30 11:00:00,9.01,9.02,8.98,8.99,320600.0,7.8882,7.897,7.8619,7.8707,320600.0
2012-07-30 11:05:00,9.0,9.0,8.97,8.97,254400.0,7.8795,7.8795,7.8532,7.8532,254400.0
2012-07-30 11:10:00,8.97,8.98,8.97,8.97,59700.0,7.8532,7.8619,7.8532,7.8532,59700.0
2012-07-30 11:15:00,8.97,8.97,8.95,8.95,79300.0,7.8532,7.8532,7.8357,7.8357,79300.0
2012-07-30 11:20:00,8.96,8.96,8.94,8.95,155400.0,7.8444,7.8444,7.8269,7.8357,155400.0
2012-07-30 11:25:00,8.95,8.95,8.94,8.95,82500.0,7.8357,7.8357,7.8269,7.8357,82500.0
2012-07-30 11:30:00,8.95,8.95,8.94,8.95,133300.0,7.8357,7.8357,7.8269,7.8357,133300.0
2012-07-30 11:35:00,8.95,8.96,8.94,8.95,333200.0,7.8357,7.8444,7.8269,7.8357,333200.0
2012-07-30 11:40:00,8.95,8.95,8.94,8.95,50500.0,7.8357,7.8357,7.8269,7.8357,50500.0
2012-07-30 11:45:00,8.94,8.96,8.94,8.96,165000.0,7.8269,7.8444,7.8269,7.8444,165000.0
2012-07-30 11:50:00,8.96,8.97,8.94,8.96,425600.0,7.8444,7.8532,7.8269,7.8444,425600.0
2012-07-30 11:55:00,8.96,8.97,8.95,8.96,154600.0,7.8444,7.8532,7.8357,7.8444,154600.0
2012-07-30 12:00:00,8.96,8.97,8.96,8.96,23300.0,7.8444,7.8532,7.8444,7.8444,23300.0
2012-07-30 12:05:00,8.96,8.97,8.96,8.96,39700.0,7.8444,7.8532,7.8444,7.8444,39700.0
2012-07-30 12:10:00,8.97,8.98,8.96,8.97,100000.0,7.8532,7.8619,7.8444,7.8532,100000.0
2012-07-30 12:15:00,8.98,8.98,8.97,8.98,17500.0,7.8619,7.8619,7.8532,7.8619,17500.0
2012-07-30 12:20:00,8.98,9.0,8.97,9.0,72800.0,7.8619,7.8795,7.8532,7.8795,72800.0
2012-07-30 12:25:00,9.0,9.0,8.99,9.0,20900.0,7.8795,7.8795,7.8707,7.8795,20900.0
2012-07-30 12:30:00,9.0,9.0,8.97,8.97,71100.0,7.8795,7.8795,7.8532,7.8532,71100.0
2012-07-30 12:35:00,8.97,8.99,8.97,8.99,130300.0,7.8532,7.8707,7.8532,7.8707,130300.0
2012-07-30 12:40:00,8.99,9.0,8.98,9.0,52500.0,7.8707,7.8795,7.8619,7.8795,52500.0
2012-07-30 12:45:00,9.0,9.0,8.99,8.99,63800.0,7.8795,7.8795,7.8707,7.8707,63800.0
2012-07-30 12:50:00,8.99,9.01,8.98,9.0,145000.0,7.8707,7.8882,7.8619,7.8795,145000.0
2012-07-30 12:55:00,9.0,9.0,8.97,8.99,73600.0,7.8795,7.8795,7.8532,7.8707,73600.0
2012-07-30 13:00:00,8.99,8.99,8.98,8.99,14600.0,7.8707,7.8707,7.8619,7.8707,14600.0
2012-07-30 13:05:00,8.98,9.0,8.98,8.99,63400.0,7.8619,7.8795,7.8619,7.8707,63400.0
2012-07-30 13:10:00,8.99,9.0,8.99,9.0,61500.0,7.8707,7.8795,7.8707,7.8795,61500.0
2012-07-30 13:15:00,9.0,9.02,8.99,9.01,94400.0,7.8795,7.897,7.8707,7.8882,94400.0
2012-07-30 13:20:00,9.01,9.02,9.0,9.02,33700.0,7.8882,7.897,7.8795,7.897,33700.0
2012-07-30 13:25:00,9.02,9.03,9.01,9.03,142200.0,7.897,7.9057,7.8882,7.9057,142200.0
2012-07-30 13:30:00,9.03,9.06,9.02,9.06,146000.0,7.9057,7.932,7.897,7.932,146000.0
2012-07-30 13:35:00,9.06,9.06,9.04,9.04,195800.0,7.932,7.932,7.9145,7.9145,195800.0
2012-07-30 13:40:00,9.04,9.06,9.03,9.04,145000.0,7.9145,7.932,7.9057,7.9145,145000.0
2012-07-30 13:45:00,9.04,9.05,9.04,9.04,105000.0,7.9145,7.9232,7.9145,7.9145,105000.0
2012-07-30 13:50:00,9.04,9.04,9.02,9.03,104800.0,7.9145,7.9145,7.897,7.9057,104800.0
2012-07-30 13:55:00,9.03,9.03,9.02,9.03,59600.0,7.9057,7.9057,7.897,7.9057,59600.0
2012-07-30 14:00:00,9.02,9.03,9.02,9.02,87300.0,7.897,7.9057,7.897,7.897,87300.0
2012-07-30 14:05:00,9.03,9.05,9.02,9.03,189700.0,7.9057,7.9232,7.897,7.9057,189700.0
2012-07-30 14:10:00,9.03,9.04,9.03,9.04,66600.0,7.9057,7.9145,7.9057,7.9145,66600.0
2012-07-30 14:15:00,9.03,9.07,9.03,9.05,211400.0,7.9057,7.9407,7.9057,7.9232,211400.0
2012-07-30 14:20:00,9.05,9.06,9.05,9.06,85000.0,7.9232,7.932,7.9232,7.932,85000.0
2012-07-30 14:25:00,9.05,9.07,9.05,9.07,135300.0,7.9232,7.9407,7.9232,7.9407,135300.0
2012-07-30 14:30:00,9.06,9.07,9.06,9.06,38900.0,7.932,7.9407,7.932,7.932,38900.0
2012-07-30 14:35:00,9.06,9.08,9.06,9.08,90300.0,7.932,7.9495,7.932,7.9495,90300.0
2012-07-30 14:40:00,9.07,9.08,9.07,9.07,45400.0,7.9407,7.9495,7.9407,7.9407,45400.0
2012-07-30 14:45:00,9.08,9.11,9.07,9.08,671500.0,7.9495,7.9758,7.9407,7.9495,671500.0
2012-07-30 14:50:00,9.09,9.1,9.09,9.1,130000.0,7.9582,7.967,7.9582,7.967,130000.0
2012-07-30 14:55:00,9.1,9.13,9.09,9.12,248900.0,7.967,7.9933,7.9582,7.9845,248900.0
2012-07-30 15:00:00,9.13,9.13,9.12,9.12,111500.0,7.9933,7.9933,7.9845,7.9845,111500.0
2012-07-30 15:05:00,9.13,9.13,9.12,9.12,119100.0,7.9933,7.9933,7.9845,7.9845,119100.0
2012-07-30 15:10:00,9.12,9.16,9.12,9.14,413300.0,7.9845,8.0195,7.9845,8.002,413300.0
2012-07-30 15:15:00,9.14,9.16,9.14,9.15,193100.0,8.002,8.0195,8.002,8.0108,193100.0
2012-07-30 15:20:00,9.16,9.16,9.13,9.13,293100.0,8.0195,8.0195,7.9933,7.9933,293100.0
2012-07-30 15:25:00,9.13,9.13,9.09,9.11,198900.0,7.9933,7.9933,7.9582,7.9758,198900.0
2012-07-30 15:30:00,9.11,9.13,9.1,9.13,256100.0,7.9758,7.9933,7.967,7.9933,256100.0
2012-07-30 15:35:00,9.13,9.15,9.12,9.14,320200.0,7.9933,8.0108,7.9845,8.002,320200.0
2012-07-30 15:40:00,9.14,9.17,9.14,9.16,227700.0,8.002,8.0283,8.002,8.0195,227700.0
2012-07-30 15:45:00,9.16,9.2,9.15,9.19,462400.0,8.0195,8.0546,8.0108,8.0458,462400.0
2012-07-30 15:50:00,9.2,9.22,9.18,9.19,590300.0,8.0546,8.0721,8.037,8.0458,590300.0
2012-07-30 15:55:00,9.18,9.19,9.15,9.16,694600.0,8.037,8.0458,8.0108,8.0195,694600.0
2012-07-31 09:30:00,9.11,9.18,9.07,9.15,103000.0,7.9758,8.037,7.9407,8.0108,103000.0
2012-07-31 09:35:00,9.15,9.16,9.14,9.15,58500.0,8.0108,8.0195,8.002,8.0108,58500.0
2012-07-31 09:40:00,9.14,9.15,9.12,9.15,174400.0,8.002,8.0108,7.9845,8.0108,174400.0
2012-07-31 09:45:00,9.15,9.17,9.14,9.15,223300.0,8.0108,8.0283,8.002,8.0108,223300.0
2012-07-31 09:50:00,9.15,9.16,9.14,9.16,110200.0,8.0108,8.0195,8.002,8.0195,110200.0
2012-07-31 09:55:00,9.15,9.15,9.14,9.14,58600.0,8.0108,8.0108,8.002,8.002,58600.0
2012-07-31 10:00:00,9.15,9.17,9.11,9.12,242900.0,8.0108,8.0283,7.9758,7.9845,242900.0
2012-07-31 10:05:00,9.12,9.13,9.1,9.12,208100.0,7.9845,7.9933,7.967,7.9845,208100.0
2012-07-31 10:10:00,9.12,9.17,9.11,9.14,500000.0,7.9845,8.0283,7.9758,8.002,500000.0
2012-07-31 10:15:00,9.14,9.17,9.14,9.15,211100.0,8.002,8.0283,8.002,8.0108,211100.0
2012-07-31 10:20:00,9.16,9.16,9.14,9.15,167900.0,8.0195,8.0195,8.002,8.0108,167900.0
2012-07-31 10:25:00,9.15,9.16,9.15,9.15,30900.0,8.0108,8.0195,8.0108,8.0108,30900.0
2012-07-31 10:30:00,9.15,9.16,9.15,9.15,40900.0,8.0108,8.0195,8.0108,8.0108,40900.0
2012-07-31 10:35:00,9.15,9.17,9.14,9.16,188900.0,8.0108,8.0283,8.002,8.0195,188900.0
2012-07-31 10:40:00,9.15,9.16,9.15,9.16,38100.0,8.0108,8.0195,8.0108,8.0195,38100.0
2012-07-31 10:45:00,9.16,9.16,9.15,9.16,24500.0,8.0195,8.0195,8.0108,8.0195,24500.0
2012-07-31 10:50:00,9.16,9.16,9.15,9.15,19200.0,8.0195,8.0195,8.0108,8.0108,19200.0
2012-07-31 10:55:00,9.16,9.16,9.15,9.16,24600.0,8.0195,8.0195,8.0108,8.0195,24600.0
2012-07-31 11:00:00,9.16,9.16,9.15,9.16,28200.0,8.0195,8.0195,8.0108,8.0195,28200.0
2012-07-31 11:05:00,9.15,9.16,9.15,9.15,41800.0,8.0108,8.0195,8.0108,8.0108,41800.0
2012-07-31 11:10:00,9.16,9.19,9.15,9.16,180800.0,8.0195,8.0458,8.0108,8.0195,180800.0
2012-07-31 11:15:00,9.16,9.17,9.14,9.15,95000.0,8.0195,8.0283,8.002,8.0108,95000.0
2012-07-31 11:20:00,9.15,9.16,9.15,9.16,25800.0,8.0108,8.0195,8.0108,8.0195,25800.0
2012-07-31 11:25:00,9.16,9.18,9.15,9.18,98600.0,8.0195,8.037,8.0108,8.037,98600.0
2012-07-31 11:30:00,9.18,9.18,9.16,9.17,28700.0,8.037,8.037,8.0195,8.0283,28700.0
2012-07-31 11:35:00,9.17,9.17,9.16,9.17,31700.0,8.0283,8.0283,8.0195,8.0283,31700.0
2012-07-31 11:40:00,9.17,9.17,9.16,9.17,75700.0,8.0283,8.0283,8.0195,8.0283,75700.0
2012-07-31 11:45:00,9.17,9.17,9.16,9.17,222000.0,8.0283,8.0283,8.0195,8.0283,222000.0
2012-07-31 11:50:00,9.16,9.18,9.16,9.18,37900.0,8.0195,8.037,8.0195,8.037,37900.0
2012-07-31 11:55:00,9.17,9.18,9.17,9.17,16800.0,8.0283,8.037,8.0283,8.0283,16800.0
2012-07-31 12:00:00,9.18,9.18,9.15,9.15,114900.0,8.037,8.037,8.0108,8.0108,114900.0
2012-07-31 12:05:00,9.15,9.17,9.15,9.15,46500.0,8.0108,8.0283,8.0108,8.0108,46500.0
2012-07-31 12:10:00,9.15,9.15,9.12,9.14,79000.0,8.0108,8.0108,7.9845,8.002,79000.0
2012-07-31 12:15:00,9.14,9.15,9.13,9.15,23800.0,8.002,8.0108,7.9933,8.0108,23800.0
2012-07-31 12:20:00,9.15,9.15,9.14,9.15,28100.0,8.0108,8.0108,8.002,8.0108,28100.0
2012-07-31 12:25:00,9.14,9.15,9.14,9.15,37500.0,8.002,8.0108,8.002,8.0108,37500.0
2012-07-31 12:30:00,9.15,9.15,9.14,9.14,12800.0,8.0108,8.0108,8.002,8.002,12800.0
2012-07-31 12:35:00,9.15,9.16,9.15,9.15,144900.0,8.0108,8.0195,8.0108,8.0108,144900.0
2012-07-31 12:40:00,9.15,9.17,9.14,9.16,202500.0,8.0108,8.0283,8.002,8.0195,202500.0
2012-07-31 12:45:00,9.16,9.16,9.14,9.14,118200.0,8.0195,8.0195,8.002,8.002,118200.0
2012-07-31 12:50:00,9.14,9.15,9.14,9.15,24100.0,8.002,8.0108,8.002,8.0108,24100.0
2012-07-31 12:55:00,9.14,9.15,9.14,9.14,17400.0,8.002,8.0108,8.002,8.002,17400.0
2012-07-31 13:00:00,9.14,9.15,9.14,9.14,29000.0,8.002,8.0108,8.002,8.002,29000.0
2012-07-31 13:05:00,9.14,9.16,9.14,9.15,186600.0,8.002,8.0195,8.002,8.0108,186600.0
2012-07-31 13:10:00,9.15,9.16,9.15,9.15,14400.0,8.0108,8.0195,8.0108,8.0108,14400.0
2012-07-31 13:15:00,9.15,9.16,9.15,9.15,24300.0,8.0108,8.0195,8.0108,8.0108,24300.0
2012-07-31 13:20:00,9.15,9.18,9.15,9.17,125800.0,8.0108,8.037,8.0108,8.0283,125800.0
2012-07-31 13:25:00,9.16,9.19,9.16,9.19,88200.0,8.0195,8.0458,8.0195,8.0458,88200.0
2012-07-31 13:30:00,9.19,9.2,9.17,9.17,87200.0,8.0458,8.0546,8.0283,8.0283,87200.0
2012-07-31 13:35:00,9.17,9.19,9.17,9.18,114600.0,8.0283,8.0458,8.0283,8.037,114600.0
2012-07-31 13:40:00,9.18,9.19,9.17,9.17,32900.0,8.037,8.0458,8.0283,8.0283,32900.0
2012-07-31 13:45:00,9.18,9.2,9.17,9.2,66900.0,8.037,8.0546,8.0283,8.0546,66900.0
2012-07-31 13:50:00,9.2,9.2,9.19,9.2,10800.0,8.0546,8.0546,8.0458,8.0546,10800.0
2012-07-31 13:55:00,9.19,9.2,9.19,9.2,9400.0,8.0458,8.0546,8.0458,8.0546,9400.0
2012-07-31 14:00:00,9.19,9.2,9.19,9.19,9500.0,8.0458,8.0546,8.0458,8.0458,9500.0
2012-07-31 14:05:00,9.19,9.22,9.19,9.2,169400.0,8.0458,8.0721,8.0458,8.0546,169400.0
2012-07-31 14:10:00,9.19,9.2,9.19,9.19,9000.0,8.0458,8.0546,8.0458,8.0458,9000.0
2012-07-31 14:15:00,9.2,9.2,9.19,9.19,9800.0,8.0546,8.0546,8.0458,8.0458,9800.0
2012-07-31 14:20:00,9.2,9.23,9.19,9.23,93500.0,8.0546,8.0808,8.0458,8.0808,93500.0
2012-07-31 14:25:00,9.23,9.23,9.2,9.21,101200.0,8.0808,8.0808,8.0546,8.0633,101200.0
2012-07-31 14:30:00,9.21,9.21,9.2,9.2,49800.0,8.0633,8.0633,8.0546,8.0546,49800.0
2012-07-31 14:35:00,9.2,9.21,9.2,9.21,32900.0,8.0546,8.0633,8.0546,8.0633,32900.0
2012-07-31 14:40:00,9.2,9.22,9.2,9.21,40800.0,8.0546,8.0721,8.0546,8.0633,40800.0
2012-07-31 14:45:00,9.22,9.23,9.21,9.23,39700.0,8.0721,8.0808,8.0633,8.0808,39700.0
2012-07-31 14:50:00,9.23,9.24,9.22,9.23,51800.0,8.0808,8.0896,8.0721,8.0808,51800.0
2012-07-31 14:55:00,9.23,9.24,9.21,9.22,252300.0,8.0808,8.0896,8.0633,8.0721,252300.0
2012-07-31 15:00:00,9.22,9.23,9.22,9.22,31000.0,8.0721,8.0808,8.0721,8.0721,31000.0
2012-07-31 15:05:00,9.22,9.23,9.22,9.22,34800.0,8.0721,8.0808,8.0721,8.0721,34800.0
2012-07-31 15:10:00,9.22,9.23,9.21,9.22,214300.0,8.0721,8.0808,8.0633,8.0721,214300.0
2012-07-31 15:15:00,9.22,9.23,9.22,9.23,31500.0,8.0721,8.0808,8.0721,8.0808,31500.0
2012-07-31 15:20:00,9.22,9.23,9.22,9.22,28300.0,8.0721,8.0808,8.0721,8.0721,28300.0
2012-07-31 15:25:00,9.22,9.24,9.22,9.24,103600.0,8.0721,8.0896,8.0721,8.0896,103600.0
2012-07-31 15:30:00,9.24,9.25,9.21,9.21,167100.0,8.0896,8.0983,8.0633,8.0633,167100.0
2012-07-31 15:35:00,9.21,9.22,9.19,9.2,141100.0,8.0633,8.0721,8.0458,8.0546,141100.0
2012-07-31 15:40:00,9.19,9.2,9.19,9.19,65700.0,8.0458,8.0546,8.0458,8.0458,65700.0
2012-07-31 15:45:00,9.19,9.19,9.16,9.17,330000.0,8.0458,8.0458,8.0195,8.0283,330000.0
2012-07-31 15:50:00,9.16,9.2,9.16,9.19,173400.0,8.0195,8.0546,8.0195,8.0458,173400.0
2012-07-31 15:55:00,9.19,9.22,9.18,9.19,785500.0,8.0458,8.0721,8.037,8.0458,785500.0
2012-08-01 09:30:00,9.19,9.19,9.06,9.07,149200.0,8.0458,8.0458,7.932,7.9407,149200.0
2012-08-01 09:35:00,9.07,9.22,9.05,9.17,703000.0,7.9407,8.0721,7.9232,8.0283,703000.0
2012-08-01 09:40:00,9.17,9.21,9.13,9.19,282400.0,8.0283,8.0633,7.9933,8.0458,282400.0
2012-08-01 09:45:00,9.19,9.22,9.17,9.2,268000.0,8.0458,8.0721,8.0283,8.0546,268000.0
2012-08-01 09:50:00,9.2,9.21,9.19,9.21,238600.0,8.0546,8.0633,8.0458,8.0633,238600.0
2012-08-01 09:55:00,9.21,9.23,9.16,9.16,104400.0,8.0633,8.0808,8.0195,8.0195,104400.0
2012-08-01 10:00:00,9.15,9.18,9.15,9.16,128800.0,8.0108,8.037,8.0108,8.0195,128800.0
2012-08-01 10:05:00,9.16,9.18,9.15,9.16,163700.0,8.0195,8.037,8.0108,8.0195,163700.0
2012-08-01 10:10:00,9.16,9.18,9.15,9.18,413000.0,8.0195,8.037,8.0108,8.037,413000.0
2012-08-01 10:15:00,9.17,9.17,9.15,9.17,171900.0,8.0283,8.0283,8.0108,8.0283,171900.0
2012-08-01 10:20:00,9.17,9.17,9.15,9.16,188300.0,8.0283,8.0283,8.0108,8.0195,188300.0
2012-08-01 10:25:00,9.16,9.16,9.14,9.16,218200.0,8.0195,8.0195,8.002,8.0195,218200.0
2012-08-01 10:30:00,9.16,9.16,9.14,9.14,274000.0,8.0195,8.0195,8.002,8.002,274000.0
2012-08-01 10:35:00,9.15,9.16,9.14,9.15,104300.0,8.0108,8.0195,8.002,8.0108,104300.0
2012-08-01 10:40:00,9.15,9.16,9.15,9.16,70200.0,8.0108,8.0195,8.0108,8.0195,70200.0
2012-08-01 10:45:00,9.15,9.16,9.15,9.15,40800.0,8.0108,8.0195,8.0108,8.0108,40800.0
2012-08-01 10:50:00,9.15,9.16,9.15,9.15,37200.0,8.0108,8.0195,8.0108,8.0108,37200.0
2012-08-01 10:55:00,9.16,9.17,9.15,9.15,162900.0,8.0195,8.0283,8.0108,8.0108,162900.0
2012-08-01 11:00:00,9.15,9.16,9.15,9.15,42100.0,8.0108,8.0195,8.0108,8.0108,42100.0
2012-08-01 11:05:00,9.15,9.16,9.15,9.16,59500.0,8.0108,8.0195,8.0108,8.0195,59500.0
2012-08-01 11:10:00,9.16,9.16,9.15,9.15,75900.0,8.0195,8.0195,8.0108,8.0108,75900.0
2012-08-01 11:15:00,9.15,9.16,9.15,9.16,76600.0,8.0108,8.0195,8.0108,8.0195,76600.0
2012-08-01 11:20:00,9.15,9.17,9.15,9.16,141900.0,8.0108,8.0283,8.0108,8.0195,141900.0
2012-08-01 11:25:00,9.17,9.17,9.15,9.17,206700.0,8.0283,8.0283,8.0108,8.0283,206700.0
2012-08-01 11:30:00,9.17,9.18,9.16,9.18,68600.0,8.0283,8.037,8.0195,8.037,68600.0
2012-08-01 11:35:00,9.18,9.19,9.17,9.18,89900.0,8.037,8.0458,8.0283,8.037,89900.0
2012-08-01 11:40:00,9.19,9.19,9.18,9.19,39900.0,8.0458,8.0458,8.037,8.0458,39900.0
2012-08-01 11:45:00,9.19,9.2,9.18,9.2,52700.0,8.0458,8.0546,8.037,8.0546,52700.0
2012-08-01 11:50:00,9.2,9.2,9.19,9.2,78000.0,8.0546,8.0546,8.0458,8.0546,78000.0
2012-08-01 11:55:00,9.2,9.21,9.19,9.21,119600.0,8.0546,8.0633,8.0458,8.0633,119600.0
2012-08-01 12:00:00,9.21,9.21,9.2,9.21,23000.0,8.0633,8.0633,8.0546,8.0633,23000.0
2012-08-01 12:05:00,9.2,9.21,9.2,9.2,53000.0,8.0546,8.0633,8.0546,8.0546,53000.0
2012-08-01 12:10:00,9.21,9.21,9.19,9.19,81000.0,8.0633,8.0633,8.0458,8.0458,81000.0
2012-08-01 12:15:00,9.19,9.2,9.18,9.19,31500.0,8.0458,8.0546,8.037,8.0458,31500.0
2012-08-01 12:20:00,9.18,9.19,9.18,9.19,23600.0,8.037,8.0458,8.037,8.0458,23600.0
2012-08-01 12:25:00,9.18,9.19,9.18,9.19,53100.0,8.037,8.0458,8.037,8.0458,53100.0
2012-08-01 12:30:00,9.19,9.22,9.18,9.22,141400.0,8.0458,8.0721,8.037,8.0721,141400.0
2012-08-01 12:35:00,9.21,9.22,9.21,9.22,14600.0,8.0633,8.0721,8.0633,8.0721,14600.0
2012-08-01 12:40:00,9.21,9.22,9.2,9.2,71300.0,8.0633,8.0721,8.0546,8.0546,71300.0
2012-08-01 12:45:00,9.2,9.21,9.19,9.21,87600.0,8.0546,8.0633,8.0458,8.0633,87600.0
2012-08-01 12:50:00,9.21,9.21,9.2,9.2,19100.0,8.0633,8.0633,8.0546,8.0546,19100.0
2012-08-01 12:55:00,9.2,9.21,9.19,9.2,103300.0,8.0546,8.0633,8.0458,8.0546,103300.0
2012-08-01 13:00:00,9.2,9.2,9.18,9.18,64300.0,8.0546,8.0546,8.037,8.037,64300.0
2012-08-01 13:05:00,9.19,9.19,9.18,9.18,167700.0,8.0458,8.0458,8.037,8.037,167700.0
2012-08-01 13:10:00,9.18,9.19,9.17,9.18,220400.0,8.037,8.0458,8.0283,8.037,220400.0
2012-08-01 13:15:00,9.19,9.19,9.17,9.17,75700.0,8.0458,8.0458,8.0283,8.0283,75700.0
2012-08-01 13:20:00,9.17,9.18,9.16,9.18,140000.0,8.0283,8.037,8.0195,8.037,140000.0
2012-08-01 13:25:00,9.18,9.18,9.17,9.17,17400.0,8.037,8.037,8.0283,8.0283,17400.0
2012-08-01 13:30:00,9.18,9.18,9.17,9.18,17900.0,8.037,8.037,8.0283,8.037,17900.0
2012-08-01 13:35:00,9.17,9.19,9.16,9.19,311800.0,8.0283,8.0458,8.0195,8.0458,311800.0
2012-08-01 13:40:00,9.19,9.19,9.17,9.17,67000.0,8.0458,8.0458,8.0283,8.0283,67000.0
2012-08-01 13:45:00,9.17,9.18,9.17,9.18,56400.0,8.0283,8.037,8.0283,8.037,56400.0
2012-08-01 13:50:00,9.17,9.18,9.15,9.16,409300.0,8.0283,8.037,8.0108,8.0195,409300.0
2012-08-01 13:55:00,9.17,9.17,9.16,9.17,14300.0,8.0283,8.0283,8.0195,8.0283,14300.0
2012-08-01 14:00:00,9.16,9.18,9.16,9.18,90100.0,8.0195,8.037,8.0195,8.037,90100.0
2012-08-01 14:05:00,9.18,9.2,9.17,9.19,77100.0,8.037,8.0546,8.0283,8.0458,77100.0
2012-08-01 14:10:00,9.19,9.19,9.16,9.18,328600.0,8.0458,8.0458,8.0195,8.037,328600.0
2012-08-01 14:15:00,9.18,9.2,9.16,9.16,137100.0,8.037,8.0546,8.0195,8.0195,137100.0
2012-08-01 14:20:00,9.17,9.18,9.16,9.17,135000.0,8.0283,8.037,8.0195,8.0283,135000.0
2012-08-01 14:25:00,9.17,9.19,9.16,9.19,207400.0,8.0283,8.0458,8.0195,8.0458,207400.0
2012-08-01 14:30:00,9.19,9.19,9.17,9.17,85300.0,8.0458,8.0458,8.0283,8.0283,85300.0
2012-08-01 14:35:00,9.17,9.18,9.17,9.17,40400.0,8.0283,8.037,8.0283,8.0283,40400.0
2012-08-01 14:40:00,9.17,9.19,9.17,9.19,91200.0,8.0283,8.0458,8.0283,8.0458,91200.0
2012-08-01 14:45:00,9.19,9.2,9.18,9.19,78200.0,8.0458,8.0546,8.037,8.0458,78200.0
2012-08-01 14:50:00,9.2,9.2,9.19,9.19,108500.0,8.0546,8.0546,8.0458,8.0458,108500.0
2012-08-01 14:55:00,9.2,9.2,9.17,9.17,158900.0,8.0546,8.0546,8.0283,8.0283,158900.0
2012-08-01 15:00:00,9.17,9.18,9.17,9.17,138500.0,8.0283,8.037,8.0283,8.0283,138500.0
2012-08-01 15:05:00,9.17,9.18,9.17,9.17,49100.0,8.0283,8.037,8.0283,8.0283,49100.0
2012-08-01 15:10:00,9.17,9.18,9.17,9.17,88000.0,8.0283,8.037,8.0283,8.0283,88000.0
2012-08-01 15:15:00,9.17,9.18,9.17,9.17,85800.0,8.0283,8.037,8.0283,8.0283,85800.0
2012-08-01 15:20:00,9.17,9.18,9.17,9.17,59000.0,8.0283,8.037,8.0283,8.0283,59000.0
2012-08-01 15:25:00,9.17,9.18,9.17,9.17,73600.0,8.0283,8.037,8.0283,8.0283,73600.0
2012-08-01 15:30:00,9.17,9.18,9.17,9.17,121200.0,8.0283,8.037,8.0283,8.0283,121200.0
2012-08-01 15:35:00,9.17,9.18,9.17,9.17,258600.0,8.0283,8.037,8.0283,8.0283,258600.0
2012-08-01 15:40:00,9.18,9.18,9.17,9.18,194000.0,8.037,8.037,8.0283,8.037,194000.0
2012-08-01 15:45:00,9.18,9.18,9.17,9.17,93500.0,8.037,8.037,8.0283,8.0283,93500.0
2012-08-01 15:50:00,9.18,9.18,9.17,9.17,137600.0,8.037,8.037,8.0283,8.0283,137600.0
2012-08-01 15:55:00,9.18,9.18,9.17,9.18,404600.0,8.037,8.037,8.0283,8.037,404600.0
2012-08-02 09:30:00,9.06,9.09,8.95,8.96,198100.0,7.932,7.9582,7.8357,7.8444,198100.0
2012-08-02 09:35:00,8.96,8.97,8.89,8.9,151800.0,7.8444,7.8532,7.7831,7.7919,151800.0
2012-08-02 09:40:00,8.9,8.95,8.89,8.94,106000.0,7.7919,7.8357,7.7831,7.8269,106000.0
2012-08-02 09:45:00,8.95,9.12,8.95,9.08,406100.0,7.8357,7.9845,7.8357,7.9495,406100.0
2012-08-02 09:50:00,9.08,9.11,9.08,9.11,210300.0,7.9495,7.9758,7.9495,7.9758,210300.0
2012-08-02 09:55:00,9.11,9.11,9.08,9.09,79500.0,7.9758,7.9758,7.9495,7.9582,79500.0
2012-08-02 10:00:00,9.09,9.09,9.08,9.09,212700.0,7.9582,7.9582,7.9495,7.9582,212700.0
2012-08-02 10:05:00,9.09,9.13,9.08,9.13,140500.0,7.9582,7.9933,7.9495,7.9933,140500.0
2012-08-02 10:10:00,9.13,9.14,9.1,9.11,66400.0,7.9933,8.002,7.967,7.9758,66400.0
2012-08-02 10:15:00,9.12,9.12,9.08,9.09,38000.0,7.9845,7.9845,7.9495,7.9582,38000.0
2012-08-02 10:20:00,9.08,9.09,9.07,9.08,182500.0,7.9495,7.9582,7.9407,7.9495,182500.0
2012-08-02 10:25:00,9.08,9.12,9.08,9.1,68000.0,7.9495,7.9845,7.9495,7.967,68000.0
2012-08-02 10:30:00,9.1,9.11,9.08,9.08,34600.0,7.967,7.9758,7.9495,7.9495,34600.0
2012-08-02 10:35:00,9.08,9.09,9.07,9.08,262100.0,7.9495,7.9582,7.9407,7.9495,262100.0
2012-08-02 10:40:00,9.08,9.08,9.04,9.06,168100.0,7.9495,7.9495,7.9145,7.932,168100.0
2012-08-02 10:45:00,9.06,9.08,9.06,9.07,56100.0,7.932,7.9495,7.932,7.9407,56100.0
2012-08-02 10:50:00,9.07,9.07,9.05,9.06,51300.0,7.9407,7.9407,7.9232,7.932,51300.0
2012-08-02 10:55:00,9.05,9.08,9.03,9.06,298800.0,7.9232,7.9495,7.9057,7.932,298800.0
2012-08-02 11:00:00,9.06,9.08,9.05,9.06,281900.0,7.932,7.9495,7.9232,7.932,281900.0
2012-08-02 11:05:00,9.06,9.07,9.04,9.05,56100.0,7.932,7.9407,7.9145,7.9232,56100.0
2012-08-02 11:10:00,9.04,9.07,9.04,9.07,117700.0,7.9145,7.9407,7.9145,7.9407,117700.0
2012-08-02 11:15:00,9.07,9.07,9.04,9.05,74000.0,7.9407,7.9407,7.9145,7.9232,74000.0
2012-08-02 11:20:00,9.05,9.06,9.04,9.04,98800.0,7.9232,7.932,7.9145,7.9145,98800.0
2012-08-02 11:25:00,9.04,9.05,9.04,9.05,62200.0,7.9145,7.9232,7.9145,7.9232,62200.0
2012-08-02 11:30:00,9.04,9.04,9.0,9.03,100100.0,7.9145,7.9145,7.8795,7.9057,100100.0
2012-08-02 11:35:00,9.03,9.05,9.02,9.04,187400.0,7.9057,7.9232,7.897,7.9145,187400.0
2012-08-02 11:40:00,9.04,9.05,9.04,9.04,69700.0,7.9145,7.9232,7.9145,7.9145,69700.0
2012-08-02 11:45:00,9.05,9.05,9.03,9.04,68800.0,7.9232,7.9232,7.9057,7.9145,68800.0
2012-08-02 11:50:00,9.04,9.04,9.01,9.03,187100.0,7.9145,7.9145,7.8882,7.9057,187100.0
2012-08-02 11:55:00,9.03,9.04,9.02,9.02,64900.0,7.9057,7.9145,7.897,7.897,64900.0
2012-08-02 12:00:00,9.02,9.03,9.01,9.01,51100.0,7.897,7.9057,7.8882,7.8882,51100.0
2012-08-02 12:05:00,9.01,9.02,9.0,9.01,61300.0,7.8882,7.897,7.8795,7.8882,61300.0
2012-08-02 12:10:00,9.02,9.02,9.01,9.01,10600.0,7.897,7.897,7.8882,7.8882,10600.0
2012-08-02 12:15:00,9.02,9.02,9.0,9.0,59800.0,7.897,7.897,7.8795,7.8795,59800.0
2012-08-02 12:20:00,9.01,9.01,9.0,9.0,14800.0,7.8882,7.8882,7.8795,7.8795,14800.0
2012-08-02 12:25:00,9.01,9.01,9.0,9.0,27300.0,7.8882,7.8882,7.8795,7.8795,27300.0
2012-08-02 12:30:00,9.01,9.02,8.98,9.01,316100.0,7.8882,7.897,7.8619,7.8882,316100.0
2012-08-02 12:35:00,9.01,9.05,9.01,9.03,101700.0,7.8882,7.9232,7.8882,7.9057,101700.0
2012-08-02 12:40:00,9.03,9.03,9.0,9.0,60300.0,7.9057,7.9057,7.8795,7.8795,60300.0
2012-08-02 12:45:00,9.01,9.01,9.0,9.0,25900.0,7.8882,7.8882,7.8795,7.8795,25900.0
2012-08-02 12:50:00,9.0,9.01,9.0,9.0,63900.0,7.8795,7.8882,7.8795,7.8795,63900.0
2012-08-02 12:55:00,9.01,9.02,9.0,9.01,89400.0,7.8882,7.897,7.8795,7.8882,89400.0
2012-08-02 13:00:00,9.02,9.02,9.0,9.0,56700.0,7.897,7.897,7.8795,7.8795,56700.0
2012-08-02 13:05:00,9.01,9.01,9.0,9.0,27100.0,7.8882,7.8882,7.8795,7.8795,27100.0
2012-08-02 13:10:00,9.01,9.02,9.0,9.01,66600.0,7.8882,7.897,7.8795,7.8882,66600.0
2012-08-02 13:15:00,9.02,9.02,8.99,8.99,158300.0,7.897,7.897,7.8707,7.8707,158300.0
2012-08-02 13:20:00,8.99,9.02,8.97,9.02,466600.0,7.8707,7.897,7.8532,7.897,466600.0
2012-08-02 13:25:00,9.02,9.03,9.01,9.02,34800.0,7.897,7.9057,7.8882,7.897,34800.0
2012-08-02 13:30:00,9.03,9.04,9.01,9.04,296100.0,7.9057,7.9145,7.8882,7.9145,296100.0
2012-08-02 13:35:00,9.04,9.04,9.01,9.02,60500.0,7.9145,7.9145,7.8882,7.897,60500.0
2012-08-02 13:40:00,9.01,9.02,9.01,9.01,189700.0,7.8882,7.897,7.8882,7.8882,189700.0
2012-08-02 13:45:00,9.02,9.04,9.01,9.03,185500.0,7.897,7.9145,7.8882,7.9057,185500.0
2012-08-02 13:50:00,9.03,9.04,9.01,9.02,198200.0,7.9057,7.9145,7.8882,7.897,198200.0
2012-08-02 13:55:00,9.03,9.04,9.0,9.0,242500.0,7.9057,7.9145,7.8795,7.8795,242500.0
2012-08-02 14:00:00,9.01,9.01,8.98,8.98,36600.0,7.8882,7.8882,7.8619,7.8619,36600.0
2012-08-02 14:05:00,8.98,8.98,8.96,8.96,53700.0,7.8619,7.8619,7.8444,7.8444,53700.0
2012-08-02 14:10:00,8.96,8.96,8.95,8.96,38500.0,7.8444,7.8444,7.8357,7.8444,38500.0
2012-08-02 14:15:00,8.95,8.96,8.95,8.96,19600.0,7.8357,7.8444,7.8357,7.8444,19600.0
2012-08-02 14:20:00,8.96,8.96,8.94,8.94,64300.0,7.8444,7.8444,7.8269,7.8269,64300.0
2012-08-02 14:25:00,8.94,8.95,8.94,8.94,39200.0,7.8269,7.8357,7.8269,7.8269,39200.0
2012-08-02 14:30:00,8.95,8.95,8.92,8.92,142300.0,7.8357,7.8357,7.8094,7.8094,142300.0
2012-08-02 14:35:00,8.92,8.96,8.92,8.96,312200.0,7.8094,7.8444,7.8094,7.8444,312200.0
2012-08-02 14:40:00,8.96,8.96,8.94,8.94,86400.0,7.8444,7.8444,7.8269,7.8269,86400.0
2012-08-02 14:45:00,8.94,8.95,8.93,8.93,35600.0,7.8269,7.8357,7.8182,7.8182,35600.0
2012-08-02 14:50:00,8.94,8.94,8.91,8.91,64800.0,7.8269,7.8269,7.8007,7.8007,64800.0
2012-08-02 14:55:00,8.91,8.92,8.91,8.91,52100.0,7.8007,7.8094,7.8007,7.8007,52100.0
2012-08-02 15:00:00,8.91,8.95,8.91,8.95,114600.0,7.8007,7.8357,7.8007,7.8357,114600.0
2012-08-02 15:05:00,8.95,8.95,8.93,8.93,102400.0,7.8357,7.8357,7.8182,7.8182,102400.0
2012-08-02 15:10:00,8.94,8.94,8.93,8.93,30000.0,7.8269,7.8269,7.8182,7.8182,30000.0
2012-08-02 15:15:00,8.94,8.95,8.93,8.94,157600.0,7.8269,7.8357,7.8182,7.8269,157600.0
2012-08-02 15:20:00,8.94,8.95,8.93,8.95,172800.0,7.8269,7.8357,7.8182,7.8357,172800.0
2012-08-02 15:25:00,8.95,8.95,8.92,8.92,302700.0,7.8357,7.8357,7.8094,7.8094,302700.0
2012-08-02 15:30:00,8.93,8.93,8.91,8.93,173600.0,7.8182,7.8182,7.8007,7.8182,173600.0
2012-08-02 15:35:00,8.93,8.94,8.92,8.92,250200.0,7.8182,7.8269,7.8094,7.8094,250200.0
2012-08-02 15:40:00,8.92,8.93,8.9,8.91,305000.0,7.8094,7.8182,7.7919,7.8007,305000.0
2012-08-02 15:45:00,8.92,8.92,8.9,8.9,269500.0,7.8094,7.8094,7.7919,7.7919,269500.0
2012-08-02 15:50:00,8.9,8.92,8.9,8.91,257800.0,7.7919,7.8094,7.7919,7.8007,257800.0
2012-08-02 15:55:00,8.92,8.95,8.9,8.93,975500.0,7.8094,7.8357,7.7919,7.8182,975500.0
2012-08-03 09:30:00,9.02,9.05,8.98,8.99,106400.0,7.897,7.9232,7.8619,7.8707,106400.0
2012-08-03 09:35:00,9.0,9.05,8.99,9.02,271900.0,7.8795,7.9232,7.8707,7.897,271900.0
2012-08-03 09:40:00,9.02,9.02,8.99,8.99,189600.0,7.897,7.897,7.8707,7.8707,189600.0
2012-08-03 09:45:00,9.0,9.01,8.99,9.0,77400.0,7.8795,7.8882,7.8707,7.8795,77400.0
2012-08-03 09:50:00,9.0,9.04,8.99,9.04,94800.0,7.8795,7.9145,7.8707,7.9145,94800.0
2012-08-03 09:55:00,9.04,9.09,9.03,9.09,152300.0,7.9145,7.9582,7.9057,7.9582,152300.0
2012-08-03 10:00:00,9.09,9.11,9.08,9.1,141400.0,7.9582,7.9758,7.9495,7.967,141400.0
2012-08-03 10:05:00,9.1,9.11,9.05,9.05,168600.0,7.967,7.9758,7.9232,7.9232,168600.0
2012-08-03 10:10:00,9.05,9.06,9.05,9.05,36600.0,7.9232,7.932,7.9232,7.9232,36600.0
2012-08-03 10:15:00,9.05,9.06,9.05,9.05,65200.0,7.9232,7.932,7.9232,7.9232,65200.0
2012-08-03 10:20:00,9.05,9.06,9.04,9.05,248800.0,7.9232,7.932,7.9145,7.9232,248800.0
2012-08-03 10:25:00,9.05,9.05,9.03,9.04,195400.0,7.9232,7.9232,7.9057,7.9145,195400.0
2012-08-03 10:30:00,9.04,9.05,9.03,9.05,92900.0,7.9145,7.9232,7.9057,7.9232,92900.0
2012-08-03 10:35:00,9.05,9.05,9.03,9.04,90300.0,7.9232,7.9232,7.9057,7.9145,90300.0
2012-08-03 10:40:00,9.03,9.04,9.02,9.02,105900.0,7.9057,7.9145,7.897,7.897,105900.0
2012-08-03 10:45:00,9.02,9.03,9.01,9.01,65900.0,7.897,7.9057,7.8882,7.8882,65900.0
2012-08-03 10:50:00,9.02,9.02,8.99,8.99,35500.0,7.897,7.897,7.8707,7.8707,35500.0
2012-08-03 10:55:00,8.99,9.01,8.99,9.01,51500.0,7.8707,7.8882,7.8707,7.8882,51500.0
2012-08-03 11:00:00,9.01,9.01,9.0,9.0,32300.0,7.8882,7.8882,7.8795,7.8795,32300.0
2012-08-03 11:05:00,9.01,9.02,9.0,9.02,62000.0,7.8882,7.897,7.8795,7.897,62000.0
2012-08-03 11:10:00,9.02,9.05,9.01,9.04,76300.0,7.897,7.9232,7.8882,7.9145,76300.0
2012-08-03 11:15:00,9.05,9.05,9.02,9.03,79400.0,7.9232,7.9232,7.897,7.9057,79400.0
2012-08-03 11:20:00,9.03,9.03,9.02,9.02,39800.0,7.9057,7.9057,7.897,7.897,39800.0
2012-08-03 11:25:00,9.02,9.03,9.01,9.01,152000.0,7.897,7.9057,7.8882,7.8882,152000.0
2012-08-03 11:30:00,9.01,9.05,9.01,9.03,153300.0,7.8882,7.9232,7.8882,7.9057,153300.0
2012-08-03 11:35:00,9.03,9.04,9.03,9.03,14700.0,7.9057,7.9145,7.9057,7.9057,14700.0
2012-08-03 11:40:00,9.03,9.04,9.03,9.04,33500.0,7.9057,7.9145,7.9057,7.9145,33500.0
2012-08-03 11:45:00,9.03,9.04,9.03,9.03,51200.0,7.9057,7.9145,7.9057,7.9057,51200.0
2012-08-03 11:50:00,9.04,9.05,9.03,9.05,92200.0,7.9145,7.9232,7.9057,7.9232,92200.0
2012-08-03 11:55:00,9.05,9.05,9.04,9.05,26100.0,7.9232,7.9232,7.9145,7.9232,26100.0
2012-08-03 12:00:00,9.05,9.07,9.04,9.07,146400.0,7.9232,7.9407,7.9145,7.9407,146400.0
2012-08-03 12:05:00,9.07,9.09,9.06,9.09,61900.0,7.9407,7.9582,7.932,7.9582,61900.0
2012-08-03 12:10:00,9.09,9.1,9.09,9.09,44400.0,7.9582,7.967,7.9582,7.9582,44400.0
2012-08-03 12:15:00,9.1,9.1,9.08,9.08,59100.0,7.967,7.967,7.9495,7.9495,59100.0
2012-08-03 12:20:00,9.08,9.09,9.08,9.08,20100.0,7.9495,7.9582,7.9495,7.9495,20100.0
2012-08-03 12:25:00,9.08,9.09,9.08,9.09,19500.0,7.9495,7.9582,7.9495,7.9582,19500.0
2012-08-03 12:30:00,9.09,9.09,9.08,9.08,21600.0,7.9582,7.9582,7.9495,7.9495,21600.0
2012-08-03 12:35:00,9.09,9.09,9.08,9.09,21500.0,7.9582,7.9582,7.9495,7.9582,21500.0
2012-08-03 12:40:00,9.09,9.09,9.08,9.09,31600.0,7.9582,7.9582,7.9495,7.9582,31600.0
2012-08-03 12:45:00,9.09,9.09,9.07,9.08,46000.0,7.9582,7.9582,7.9407,7.9495,46000.0
2012-08-03 12:50:00,9.08,9.08,9.07,9.07,19300.0,7.9495,7.9495,7.9407,7.9407,19300.0
2012-08-03 12:55:00,9.08,9.08,9.07,9.08,25800.0,7.9495,7.9495,7.9407,7.9495,25800.0
2012-08-03 13:00:00,9.08,9.08,9.07,9.07,31700.0,7.9495,7.9495,7.9407,7.9407,31700.0
2012-08-03 13:05:00,9.07,9.08,9.07,9.08,31900.0,7.9407,7.9495,7.9407,7.9495,31900.0
2012-08-03 13:10:00,9.08,9.08,9.07,9.08,22300.0,7.9495,7.9495,7.9407,7.9495,22300.0
2012-08-03 13:15:00,9.08,9.08,9.07,9.08,29200.0,7.9495,7.9495,7.9407,7.9495,29200.0
2012-08-03 13:20:00,9.08,9.08,9.06,9.07,54400.0,7.9495,7.9495,7.932,7.9407,54400.0
2012-08-03 13:25:00,9.06,9.07,9.06,9.06,24600.0,7.932,7.9407,7.932,7.932,24600.0
2012-08-03 13:30:00,9.07,9.08,9.06,9.08,91200.0,7.9407,7.9495,7.932,7.9495,91200.0
2012-08-03 13:35:00,9.08,9.09,9.07,9.09,60100.0,7.9495,7.9582,7.9407,7.9582,60100.0
2012-08-03 13:40:00,9.09,9.09,9.08,9.09,22600.0,7.9582,7.9582,7.9495,7.9582,22600.0
2012-08-03 13:45:00,9.09,9.09,9.08,9.09,21300.0,7.9582,7.9582,7.9495,7.9582,21300.0
2012-08-03 13:50:00,9.09,9.09,9.08,9.08,30200.0,7.9582,7.9582,7.9495,7.9495,30200.0
2012-08-03 13:55:00,9.09,9.1,9.08,9.08,126900.0,7.9582,7.967,7.9495,7.9495,126900.0
2012-08-03 14:00:00,9.09,9.09,9.08,9.09,31700.0,7.9582,7.9582,7.9495,7.9582,31700.0
2012-08-03 14:05:00,9.09,9.09,9.08,9.09,69300.0,7.9582,7.9582,7.9495,7.9582,69300.0
2012-08-03 14:10:00,9.09,9.1,9.08,9.1,26400.0,7.9582,7.967,7.9495,7.967,26400.0
2012-08-03 14:15:00,9.1,9.13,9.09,9.13,319200.0,7.967,7.9933,7.9582,7.9933,319200.0
2012-08-03 14:20:00,9.13,9.14,9.12,9.14,69500.0,7.9933,8.002,7.9845,8.002,69500.0
2012-08-03 14:25:00,9.13,9.19,9.13,9.19,234100.0,7.9933,8.0458,7.9933,8.0458,234100.0
2012-08-03 14:30:00,9.19,9.21,9.18,9.21,164400.0,8.0458,8.0633,8.037,8.0633,164400.0
2012-08-03 14:35:00,9.21,9.22,9.2,9.22,107700.0,8.0633,8.0721,8.0546,8.0721,107700.0
2012-08-03 14:40:00,9.22,9.25,9.21,9.25,171000.0,8.0721,8.0983,8.0633,8.0983,171000.0
2012-08-03 14:45:00,9.25,9.27,9.24,9.27,131700.0,8.0983,8.1158,8.0896,8.1158,131700.0
2012-08-03 14:50:00,9.27,9.28,9.23,9.23,227800.0,8.1158,8.1246,8.0808,8.0808,227800.0
2012-08-03 14:55:00,9.23,9.23,9.19,9.19,72800.0,8.0808,8.0808,8.0458,8.0458,72800.0
2012-08-03 15:00:00,9.19,9.2,9.19,9.2,81600.0,8.0458,8.0546,8.0458,8.0546,81600.0
2012-08-03 15:05:00,9.2,9.2,9.18,9.19,97100.0,8.0546,8.0546,8.037,8.0458,97100.0
2012-08-03 15:10:00,9.18,9.19,9.15,9.16,78400.0,8.037,8.0458,8.0108,8.0195,78400.0
2012-08-03 15:15:00,9.15,9.16,9.11,9.11,58300.0,8.0108,8.0195,7.9758,7.9758,58300.0
2012-08-03 15:20:00,9.11,9.12,9.11,9.11,36700.0,7.9758,7.9845,7.9758,7.9758,36700.0
2012-08-03 15:25:00,9.11,9.12,9.09,9.09,73200.0,7.9758,7.9845,7.9582,7.9582,73200.0
2012-08-03 15:30:00,9.09,9.13,9.08,9.13,244900.0,7.9582,7.9933,7.9495,7.9933,244900.0
2012-08-03 15:35:00,9.12,9.13,9.11,9.11,101800.0,7.9845,7.9933,7.9758,7.9758,101800.0
2012-08-03 15:40:00,9.12,9.14,9.12,9.13,156800.0,7.9845,8.002,7.9845,7.9933,156800.0
2012-08-03 15:45:00,9.13,9.15,9.12,9.15,134500.0,7.9933,8.0108,7.9845,8.0108,134500.0
2012-08-03 15:50:00,9.15,9.15,9.11,9.11,189200.0,8.0108,8.0108,7.9758,7.9758,189200.0
2012-08-03 15:55:00,9.12,9.15,9.11,9.14,343700.0,7.9845,8.0108,7.9758,8.002,343700.0
2012-08-06 09:30:00,9.15,9.2,9.15,9.2,75600.0,8.0108,8.0546,8.0108,8.0546,75600.0
2012-08-06 09:35:00,9.2,9.2,9.18,9.19,13700.0,8.0546,8.0546,8.037,8.0458,13700.0
2012-08-06 09:40:00,9.19,9.2,9.18,9.2,33600.0,8.0458,8.0546,8.037,8.0546,33600.0
2012-08-06 09:45:00,9.2,9.22,9.19,9.22,40100.0,8.0546,8.0721,8.0458,8.0721,40100.0
2012-08-06 09:50:00,9.22,9.23,9.2,9.2,36800.0,8.0721,8.0808,8.0546,8.0546,36800.0
2012-08-06 09:55:00,9.21,9.21,9.19,9.21,116400.0,8.0633,8.0633,8.0458,8.0633,116400.0
2012-08-06 10:00:00,9.21,9.22,9.2,9.2,159500.0,8.0633,8.0721,8.0546,8.0546,159500.0
2012-08-06 10:05:00,9.21,9.21,9.2,9.21,33300.0,8.0633,8.0633,8.0546,8.0633,33300.0
2012-08-06 10:10:00,9.21,9.22,9.21,9.22,42700.0,8.0633,8.0721,8.0633,8.0721,42700.0
2012-08-06 10:15:00,9.22,9.22,9.2,9.22,175100.0,8.0721,8.0721,8.0546,8.0721,175100.0
2012-08-06 10:20:00,9.22,9.24,9.21,9.24,354600.0,8.0721,8.0896,8.0633,8.0896,354600.0
2012-08-06 10:25:00,9.24,9.24,9.22,9.23,29900.0,8.0896,8.0896,8.0721,8.0808,29900.0
2012-08-06 10:30:00,9.22,9.23,9.21,9.21,64900.0,8.0721,8.0808,8.0633,8.0633,64900.0
2012-08-06 10:35:00,9.21,9.22,9.21,9.22,76800.0,8.0633,8.0721,8.0633,8.0721,76800.0
2012-08-06 10:40:00,9.21,9.25,9.21,9.24,77000.0,8.0633,8.0983,8.0633,8.0896,77000.0
2012-08-06 10:45:00,9.24,9.24,9.22,9.22,16200.0,8.0896,8.0896,8.0721,8.0721,16200.0
2012-08-06 10:50:00,9.22,9.23,9.22,9.23,11200.0,8.0721,8.0808,8.0721,8.0808,11200.0
2012-08-06 10:55:00,9.22,9.23,9.21,9.21,36600.0,8.0721,8.0808,8.0633,8.0633,36600.0
2012-08-06 11:00:00,9.22,9.23,9.21,9.22,42400.0,8.0721,8.0808,8.0633,8.0721,42400.0
2012-08-06 11:05:00,9.22,9.23,9.22,9.23,10100.0,8.0721,8.0808,8.0721,8.0808,10100.0
2012-08-06 11:10:00,9.22,9.23,9.21,9.22,44400.0,8.0721,8.0808,8.0633,8.0721,44400.0
2012-08-06 11:15:00,9.22,9.22,9.21,9.22,7300.0,8.0721,8.0721,8.0633,8.0721,7300.0
2012-08-06 11:20:00,9.21,9.22,9.21,9.21,76900.0,8.0633,8.0721,8.0633,8.0633,76900.0
2012-08-06 11:25:00,9.21,9.22,9.2,9.21,96600.0,8.0633,8.0721,8.0546,8.0633,96600.0
2012-08-06 11:30:00,9.21,9.22,9.2,9.21,71800.0,8.0633,8.0721,8.0546,8.0633,71800.0
2012-08-06 11:35:00,9.21,9.22,9.21,9.21,13400.0,8.0633,8.0721,8.0633,8.0633,13400.0
2012-08-06 11:40:00,9.21,9.22,9.21,9.21,20800.0,8.0633,8.0721,8.0633,8.0633,20800.0
2012-08-06 11:45:00,9.22,9.22,9.21,9.21,8500.0,8.0721,8.0721,8.0633,8.0633,8500.0
2012-08-06 11:50:00,9.22,9.22,9.21,9.21,105500.0,8.0721,8.0721,8.0633,8.0633,105500.0
2012-08-06 11:55:00,9.21,9.23,9.21,9.23,26000.0,8.0633,8.0808,8.0633,8.0808,26000.0
2012-08-06 12:00:00,9.23,9.24,9.22,9.24,21800.0,8.0808,8.0896,8.0721,8.0896,21800.0
2012-08-06 12:05:00,9.24,9.24,9.23,9.24,7500.0,8.0896,8.0896,8.0808,8.0896,7500.0
2012-08-06 12:10:00,9.24,9.26,9.24,9.26,64900.0,8.0896,8.1071,8.0896,8.1071,64900.0
2012-08-06 12:15:00,9.26,9.27,9.24,9.25,198100.0,8.1071,8.1158,8.0896,8.0983,198100.0
2012-08-06 12:20:00,9.25,9.25,9.24,9.25,7800.0,8.0983,8.0983,8.0896,8.0983,7800.0
2012-08-06 12:25:00,9.24,9.25,9.24,9.25,25000.0,8.0896,8.0983,8.0896,8.0983,25000.0
2012-08-06 12:30:00,9.25,9.25,9.24,9.25,9000.0,8.0983,8.0983,8.0896,8.0983,9000.0
2012-08-06 12:35:00,9.24,9.27,9.24,9.26,156600.0,8.0896,8.1158,8.0896,8.1071,156600.0
2012-08-06 12:40:00,9.26,9.26,9.25,9.26,17000.0,8.1071,8.1071,8.0983,8.1071,17000.0
2012-08-06 12:45:00,9.26,9.28,9.25,9.27,70500.0,8.1071,8.1246,8.0983,8.1158,70500.0
2012-08-06 12:50:00,9.28,9.28,9.27,9.27,22800.0,8.1246,8.1246,8.1158,8.1158,22800.0
2012-08-06 12:55:00,9.28,9.28,9.26,9.26,133200.0,8.1246,8.1246,8.1071,8.1071,133200.0
2012-08-06 13:00:00,9.26,9.27,9.25,9.26,159400.0,8.1071,8.1158,8.0983,8.1071,159400.0
2012-08-06 13:05:00,9.26,9.26,9.24,9.25,162900.0,8.1071,8.1071,8.0896,8.0983,162900.0
2012-08-06 13:10:00,9.25,9.27,9.24,9.25,307700.0,8.0983,8.1158,8.0896,8.0983,307700.0
2012-08-06 13:15:00,9.25,9.25,9.24,9.25,4700.0,8.0983,8.0983,8.0896,8.0983,4700.0
2012-08-06 13:20:00,9.25,9.26,9.25,9.26,56600.0,8.0983,8.1071,8.0983,8.1071,56600.0
2012-08-06 13:25:00,9.26,9.26,9.25,9.26,11500.0,8.1071,8.1071,8.0983,8.1071,11500.0
2012-08-06 13:30:00,9.25,9.26,9.25,9.25,16300.0,8.0983,8.1071,8.0983,8.0983,16300.0
2012-08-06 13:35:00,9.26,9.26,9.25,9.25,9400.0,8.1071,8.1071,8.0983,8.0983,9400.0
2012-08-06 13:40:00,9.26,9.26,9.25,9.25,19400.0,8.1071,8.1071,8.0983,8.0983,19400.0
2012-08-06 13:45:00,9.25,9.26,9.25,9.26,24400.0,8.0983,8.1071,8.0983,8.1071,24400.0
2012-08-06 13:50:00,9.25,9.26,9.24,9.25,69200.0,8.0983,8.1071,8.0896,8.0983,69200.0
2012-08-06 13:55:00,9.25,9.27,9.25,9.26,182300.0,8.0983,8.1158,8.0983,8.1071,182300.0
2012-08-06 14:00:00,9.26,9.27,9.25,9.26,104300.0,8.1071,8.1158,8.0983,8.1071,104300.0
2012-08-06 14:05:00,9.25,9.26,9.25,9.26,9300.0,8.0983,8.1071,8.0983,8.1071,9300.0
2012-08-06 14:10:00,9.26,9.26,9.24,9.25,94600.0,8.1071,8.1071,8.0896,8.0983,94600.0
2012-08-06 14:15:00,9.24,9.26,9.24,9.25,110000.0,8.0896,8.1071,8.0896,8.0983,110000.0
2012-08-06 14:20:00,9.26,9.26,9.25,9.26,57500.0,8.1071,8.1071,8.0983,8.1071,57500.0
2012-08-06 14:25:00,9.26,9.26,9.25,9.26,12600.0,8.1071,8.1071,8.0983,8.1071,12600.0
2012-08-06 14:30:00,9.26,9.27,9.26,9.27,66900.0,8.1071,8.1158,8.1071,8.1158,66900.0
2012-08-06 14:35:00,9.27,9.27,9.25,9.25,82100.0,8.1158,8.1158,8.0983,8.0983,82100.0
2012-08-06 14:40:00,9.25,9.27,9.25,9.27,29900.0,8.0983,8.1158,8.0983,8.1158,29900.0
2012-08-06 14:45:00,9.26,9.27,9.26,9.27,23300.0,8.1071,8.1158,8.1071,8.1158,23300.0
2012-08-06 14:50:00,9.26,9.27,9.26,9.27,8000.0,8.1071,8.1158,8.1071,8.1158,8000.0
2012-08-06 14:55:00,9.26,9.27,9.26,9.27,13700.0,8.1071,8.1158,8.1071,8.1158,13700.0
2012-08-06 15:00:00,9.26,9.28,9.26,9.28,56400.0,8.1071,8.1246,8.1071,8.1246,56400.0
2012-08-06 15:05:00,9.28,9.28,9.27,9.27,12200.0,8.1246,8.1246,8.1158,8.1158,12200.0
2012-08-06 15:10:00,9.28,9.28,9.27,9.28,13200.0,8.1246,8.1246,8.1158,8.1246,13200.0
2012-08-06 15:15:00,9.28,9.28,9.26,9.26,79200.0,8.1246,8.1246,8.1071,8.1071,79200.0
2012-08-06 15:20:00,9.27,9.27,9.26,9.27,41200.0,8.1158,8.1158,8.1071,8.1158,41200.0
2012-08-06 15:25:00,9.27,9.27,9.26,9.27,23600.0,8.1158,8.1158,8.1071,8.1158,23600.0
2012-08-06 15:30:00,9.27,9.27,9.26,9.27,18600.0,8.1158,8.1158,8.1071,8.1158,18600.0
2012-08-06 15:35:00,9.26,9.27,9.26,9.27,44700.0,8.1071,8.1158,8.1071,8.1158,44700.0
2012-08-06 15:40:00,9.27,9.27,9.25,9.26,91100.0,8.1158,8.1158,8.0983,8.1071,91100.0
2012-08-06 15:45:00,9.25,9.28,9.25,9.26,131600.0,8.0983,8.1246,8.0983,8.1071,131600.0
2012-08-06 15:50:00,9.25,9.26,9.25,9.25,73800.0,8.0983,8.1071,8.0983,8.0983,73800.0
2012-08-06 15:55:00,9.25,9.26,9.24,9.25,297000.0,8.0983,8.1071,8.0896,8.0983,297000.0
2012-08-07 09:30:00,9.29,9.35,9.24,9.28,173900.0,8.1333,8.1859,8.0896,8.1246,173900.0
2012-08-07 09:35:00,9.28,9.29,9.26,9.27,82600.0,8.1246,8.1333,8.1071,8.1158,82600.0
2012-08-07 09:40:00,9.27,9.3,9.25,9.29,116600.0,8.1158,8.1421,8.0983,8.1333,116600.0
2012-08-07 09:45:00,9.3,9.31,9.29,9.31,86300.0,8.1421,8.1509,8.1333,8.1509,86300.0
2012-08-07 09:50:00,9.31,9.31,9.25,9.27,129000.0,8.1509,8.1509,8.0983,8.1158,129000.0
2012-08-07 09:55:00,9.28,9.3,9.27,9.29,199100.0,8.1246,8.1421,8.1158,8.1333,199100.0
2012-08-07 10:00:00,9.29,9.31,9.28,9.3,152100.0,8.1333,8.1509,8.1246,8.1421,152100.0
2012-08-07 10:05:00,9.3,9.31,9.28,9.28,136900.0,8.1421,8.1509,8.1246,8.1246,136900.0
2012-08-07 10:10:00,9.29,9.3,9.29,9.3,59000.0,8.1333,8.1421,8.1333,8.1421,59000.0
2012-08-07 10:15:00,9.3,9.3,9.29,9.3,33000.0,8.1421,8.1421,8.1333,8.1421,33000.0
2012-08-07 10:20:00,9.3,9.3,9.26,9.27,253800.0,8.1421,8.1421,8.1071,8.1158,253800.0
2012-08-07 10:25:00,9.27,9.27,9.26,9.27,21400.0,8.1158,8.1158,8.1071,8.1158,21400.0
2012-08-07 10:30:00,9.27,9.28,9.26,9.27,112200.0,8.1158,8.1246,8.1071,8.1158,112200.0
2012-08-07 10:35:00,9.27,9.27,9.26,9.27,17800.0,8.1158,8.1158,8.1071,8.1158,17800.0
2012-08-07 10:40:00,9.27,9.27,9.26,9.27,35400.0,8.1158,8.1158,8.1071,8.1158,35400.0
2012-08-07 10:45:00,9.27,9.27,9.26,9.27,19600.0,8.1158,8.1158,8.1071,8.1158,19600.0
2012-08-07 10:50:00,9.27,9.27,9.26,9.26,24000.0,8.1158,8.1158,8.1071,8.1071,24000.0
2012-08-07 10:55:00,9.27,9.27,9.24,9.25,119600.0,8.1158,8.1158,8.0896,8.0983,119600.0
2012-08-07 11:00:00,9.25,9.26,9.24,9.26,205800.0,8.0983,8.1071,8.0896,8.1071,205800.0
2012-08-07 11:05:00,9.25,9.26,9.25,9.25,35600.0,8.0983,8.1071,8.0983,8.0983,35600.0
2012-08-07 11:10:00,9.26,9.26,9.25,9.25,40200.0,8.1071,8.1071,8.0983,8.0983,40200.0
2012-08-07 11:15:00,9.26,9.28,9.23,9.24,350100.0,8.1071,8.1246,8.0808,8.0896,350100.0
2012-08-07 11:20:00,9.24,9.24,9.21,9.22,56500.0,8.0896,8.0896,8.0633,8.0721,56500.0
2012-08-07 11:25:00,9.23,9.24,9.22,9.24,81700.0,8.0808,8.0896,8.0721,8.0896,81700.0
2012-08-07 11:30:00,9.24,9.26,9.24,9.25,71900.0,8.0896,8.1071,8.0896,8.0983,71900.0
2012-08-07 11:35:00,9.26,9.26,9.24,9.24,76700.0,8.1071,8.1071,8.0896,8.0896,76700.0
2012-08-07 11:40:00,9.24,9.25,9.24,9.25,104800.0,8.0896,8.0983,8.0896,8.0983,104800.0
2012-08-07 11:45:00,9.24,9.25,9.21,9.24,276000.0,8.0896,8.0983,8.0633,8.0896,276000.0
2012-08-07 11:50:00,9.24,9.24,9.21,9.22,67600.0,8.0896,8.0896,8.0633,8.0721,67600.0
2012-08-07 11:55:00,9.22,9.23,9.22,9.23,13800.0,8.0721,8.0808,8.0721,8.0808,13800.0
2012-08-07 12:00:00,9.23,9.23,9.22,9.22,9500.0,8.0808,8.0808,8.0721,8.0721,9500.0
2012-08-07 12:05:00,9.22,9.23,9.21,9.22,243800.0,8.0721,8.0808,8.0633,8.0721,243800.0
2012-08-07 12:10:00,9.22,9.22,9.21,9.22,6500.0,8.0721,8.0721,8.0633,8.0721,6500.0
2012-08-07 12:15:00,9.22,9.23,9.21,9.23,82600.0,8.0721,8.0808,8.0633,8.0808,82600.0
2012-08-07 12:20:00,9.22,9.23,9.22,9.23,13600.0,8.0721,8.0808,8.0721,8.0808,13600.0
2012-08-07 12:25:00,9.23,9.23,9.22,9.23,42000.0,8.0808,8.0808,8.0721,8.0808,42000.0
2012-08-07 12:30:00,9.23,9.23,9.18,9.18,691500.0,8.0808,8.0808,8.037,8.037,691500.0
2012-08-07 12:35:00,9.18,9.19,9.16,9.18,372600.0,8.037,8.0458,8.0195,8.037,372600.0
2012-08-07 12:40:00,9.18,9.19,9.16,9.16,221600.0,8.037,8.0458,8.0195,8.0195,221600.0
2012-08-07 12:45:00,9.17,9.17,9.14,9.14,106200.0,8.0283,8.0283,8.002,8.002,106200.0
2012-08-07 12:50:00,9.14,9.15,9.13,9.13,21000.0,8.002,8.0108,7.9933,7.9933,21000.0
2012-08-07 12:55:00,9.13,9.14,9.1,9.11,1062200.0,7.9933,8.002,7.967,7.9758,1062200.0
2012-08-07 13:00:00,9.11,9.13,9.11,9.12,79800.0,7.9758,7.9933,7.9758,7.9845,79800.0
2012-08-07 13:05:00,9.13,9.14,9.12,9.14,63900.0,7.9933,8.002,7.9845,8.002,63900.0
2012-08-07 13:10:00,9.14,9.14,9.13,9.14,13400.0,8.002,8.002,7.9933,8.002,13400.0
2012-08-07 13:15:00,9.14,9.14,9.13,9.13,190700.0,8.002,8.002,7.9933,7.9933,190700.0
2012-08-07 13:20:00,9.13,9.14,9.13,9.13,35400.0,7.9933,8.002,7.9933,7.9933,35400.0
2012-08-07 13:25:00,9.14,9.14,9.13,9.13,25400.0,8.002,8.002,7.9933,7.9933,25400.0
2012-08-07 13:30:00,9.14,9.14,9.13,9.13,68500.0,8.002,8.002,7.9933,7.9933,68500.0
2012-08-07 13:35:00,9.14,9.14,9.13,9.13,21200.0,8.002,8.002,7.9933,7.9933,21200.0
2012-08-07 13:40:00,9.14,9.14,9.1,9.1,140100.0,8.002,8.002,7.967,7.967,140100.0
2012-08-07 13:45:00,9.1,9.11,9.1,9.1,12100.0,7.967,7.9758,7.967,7.967,12100.0
2012-08-07 13:50:00,9.1,9.11,9.1,9.1,26800.0,7.967,7.9758,7.967,7.967,26800.0
2012-08-07 13:55:00,9.1,9.11,9.09,9.1,648400.0,7.967,7.9758,7.9582,7.967,648400.0
2012-08-07 14:00:00,9.09,9.12,9.09,9.11,128500.0,7.9582,7.9845,7.9582,7.9758,128500.0
2012-08-07 14:05:00,9.12,9.13,9.11,9.12,78700.0,7.9845,7.9933,7.9758,7.9845,78700.0
2012-08-07 14:10:00,9.13,9.13,9.12,9.12,12400.0,7.9933,7.9933,7.9845,7.9845,12400.0
2012-08-07 14:15:00,9.13,9.13,9.11,9.11,139400.0,7.9933,7.9933,7.9758,7.9758,139400.0
2012-08-07 14:20:00,9.11,9.12,9.11,9.12,9400.0,7.9758,7.9845,7.9758,7.9845,9400.0
2012-08-07 14:25:00,9.11,9.12,9.11,9.12,10100.0,7.9758,7.9845,7.9758,7.9845,10100.0
2012-08-07 14:30:00,9.12,9.12,9.11,9.12,13800.0,7.9845,7.9845,7.9758,7.9845,13800.0
2012-08-07 14:35:00,9.11,9.12,9.09,9.1,106600.0,7.9758,7.9845,7.9582,7.967,106600.0
2012-08-07 14:40:00,9.1,9.1,9.08,9.09,134200.0,7.967,7.967,7.9495,7.9582,134200.0
2012-08-07 14:45:00,9.09,9.09,9.07,9.07,125200.0,7.9582,7.9582,7.9407,7.9407,125200.0
2012-08-07 14:50:00,9.08,9.09,9.07,9.08,140200.0,7.9495,7.9582,7.9407,7.9495,140200.0
2012-08-07 14:55:00,9.08,9.09,9.06,9.08,301100.0,7.9495,7.9582,7.932,7.9495,301100.0
2012-08-07 15:00:00,9.08,9.08,9.07,9.08,40900.0,7.9495,7.9495,7.9407,7.9495,40900.0
2012-08-07 15:05:00,9.08,9.12,9.07,9.12,107900.0,7.9495,7.9845,7.9407,7.9845,107900.0
2012-08-07 15:10:00,9.12,9.12,9.09,9.1,148100.0,7.9845,7.9845,7.9582,7.967,148100.0
2012-08-07 15:15:00,9.1,9.11,9.09,9.11,96700.0,7.967,7.9758,7.9582,7.9758,96700.0
2012-08-07 15:20:00,9.11,9.12,9.09,9.11,222200.0,7.9758,7.9845,7.9582,7.9758,222200.0
2012-08-07 15:25:00,9.11,9.11,9.1,9.11,90400.0,7.9758,7.9758,7.967,7.9758,90400.0
2012-08-07 15:30:00,9.1,9.11,9.09,9.1,141400.0,7.967,7.9758,7.9582,7.967,141400.0
2012-08-07 15:35:00,9.1,9.1,9.09,9.09,120100.0,7.967,7.967,7.9582,7.9582,120100.0
2012-08-07 15:40:00,9.1,9.1,9.09,9.1,156100.0,7.967,7.967,7.9582,7.967,156100.0
2012-08-07 15:45:00,9.1,9.12,9.09,9.12,199000.0,7.967,7.9845,7.9582,7.9845,199000.0
2012-08-07 15:50:00,9.11,9.12,9.1,9.1,162000.0,7.9758,7.9845,7.967,7.967,162000.0
2012-08-07 15:55:00,9.1,9.11,9.09,9.1,540000.0,7.967,7.9758,7.9582,7.967,540000.0
2012-08-08 09:30:00,9.02,9.07,8.96,9.04,243500.0,7.897,7.9407,7.8444,7.9145,243500.0
2012-08-08 09:35:00,9.04,9.1,9.04,9.09,62200.0,7.9145,7.967,7.9145,7.9582,62200.0
2012-08-08 09:40:00,9.09,9.11,9.08,9.11,30100.0,7.9582,7.9758,7.9495,7.9758,30100.0
2012-08-08 09:45:00,9.11,9.12,9.09,9.11,47100.0,7.9758,7.9845,7.9582,7.9758,47100.0
2012-08-08 09:50:00,9.1,9.11,9.1,9.11,15200.0,7.967,7.9758,7.967,7.9758,15200.0
2012-08-08 09:55:00,9.11,9.11,9.04,9.05,228400.0,7.9758,7.9758,7.9145,7.9232,228400.0
2012-08-08 10:00:00,9.06,9.06,8.99,8.99,164400.0,7.932,7.932,7.8707,7.8707,164400.0
2012-08-08 10:05:00,9.0,9.0,8.96,8.97,138300.0,7.8795,7.8795,7.8444,7.8532,138300.0
2012-08-08 10:10:00,8.97,8.98,8.96,8.98,95200.0,7.8532,7.8619,7.8444,7.8619,95200.0
2012-08-08 10:15:00,8.97,9.01,8.97,8.99,162400.0,7.8532,7.8882,7.8532,7.8707,162400.0
2012-08-08 10:20:00,8.99,9.0,8.97,8.98,75000.0,7.8707,7.8795,7.8532,7.8619,75000.0
2012-08-08 10:25:00,8.99,8.99,8.95,8.97,77600.0,7.8707,7.8707,7.8357,7.8532,77600.0
2012-08-08 10:30:00,8.97,8.98,8.95,8.97,186800.0,7.8532,7.8619,7.8357,7.8532,186800.0
2012-08-08 10:35:00,8.96,9.03,8.96,9.03,170500.0,7.8444,7.9057,7.8444,7.9057,170500.0
2012-08-08 10:40:00,9.03,9.03,9.02,9.03,18600.0,7.9057,7.9057,7.897,7.9057,18600.0
2012-08-08 10:45:00,9.03,9.05,9.02,9.05,64200.0,7.9057,7.9232,7.897,7.9232,64200.0
2012-08-08 10:50:00,9.05,9.05,9.04,9.04,30700.0,7.9232,7.9232,7.9145,7.9145,30700.0
2012-08-08 10:55:00,9.05,9.05,9.04,9.05,13200.0,7.9232,7.9232,7.9145,7.9232,13200.0
2012-08-08 11:00:00,9.05,9.05,9.04,9.05,25900.0,7.9232,7.9232,7.9145,7.9232,25900.0
2012-08-08 11:05:00,9.05,9.05,9.04,9.05,14500.0,7.9232,7.9232,7.9145,7.9232,14500.0
2012-08-08 11:10:00,9.05,9.08,9.04,9.07,99800.0,7.9232,7.9495,7.9145,7.9407,99800.0
2012-08-08 11:15:00,9.08,9.1,9.07,9.1,162200.0,7.9495,7.967,7.9407,7.967,162200.0
2012-08-08 11:20:00,9.1,9.1,9.09,9.09,29300.0,7.967,7.967,7.9582,7.9582,29300.0
2012-08-08 11:25:00,9.1,9.1,9.08,9.09,58000.0,7.967,7.967,7.9495,7.9582,58000.0
2012-08-08 11:30:00,9.09,9.09,9.08,9.08,18600.0,7.9582,7.9582,7.9495,7.9495,18600.0
2012-08-08 11:35:00,9.08,9.09,9.08,9.08,23900.0,7.9495,7.9582,7.9495,7.9495,23900.0
2012-08-08 11:40:00,9.08,9.09,9.08,9.09,7500.0,7.9495,7.9582,7.9495,7.9582,7500.0
2012-08-08 11:45:00,9.09,9.09,9.08,9.08,14100.0,7.9582,7.9582,7.9495,7.9495,14100.0
2012-08-08 11:50:00,9.09,9.09,9.08,9.09,5800.0,7.9582,7.9582,7.9495,7.9582,5800.0
2012-08-08 11:55:00,9.08,9.09,9.08,9.08,9000.0,7.9495,7.9582,7.9495,7.9495,9000.0
2012-08-08 12:00:00,9.09,9.09,9.08,9.09,15200.0,7.9582,7.9582,7.9495,7.9582,15200.0
2012-08-08 12:05:00,9.09,9.09,9.08,9.08,10400.0,7.9582,7.9582,7.9495,7.9495,10400.0
2012-08-08 12:10:00,9.08,9.09,9.08,9.09,17700.0,7.9495,7.9582,7.9495,7.9582,17700.0
2012-08-08 12:15:00,9.09,9.13,9.08,9.12,178100.0,7.9582,7.9933,7.9495,7.9845,178100.0
2012-08-08 12:20:00,9.13,9.2,9.12,9.19,144000.0,7.9933,8.0546,7.9845,8.0458,144000.0
2012-08-08 12:25:00,9.19,9.21,9.15,9.16,114600.0,8.0458,8.0633,8.0108,8.0195,114600.0
2012-08-08 12:30:00,9.15,9.15,9.14,9.14,52100.0,8.0108,8.0108,8.002,8.002,52100.0
2012-08-08 12:35:00,9.14,9.16,9.14,9.15,65100.0,8.002,8.0195,8.002,8.0108,65100.0
2012-08-08 12:40:00,9.14,9.15,9.11,9.12,125900.0,8.002,8.0108,7.9758,7.9845,125900.0
2012-08-08 12:45:00,9.12,9.13,9.09,9.09,61800.0,7.9845,7.9933,7.9582,7.9582,61800.0
2012-08-08 12:50:00,9.09,9.1,9.07,9.09,89800.0,7.9582,7.967,7.9407,7.9582,89800.0
2012-08-08 12:55:00,9.09,9.1,9.09,9.1,26800.0,7.9582,7.967,7.9582,7.967,26800.0
2012-08-08 13:00:00,9.1,9.12,9.09,9.1,125500.0,7.967,7.9845,7.9582,7.967,125500.0
2012-08-08 13:05:00,9.11,9.11,9.1,9.11,10900.0,7.9758,7.9758,7.967,7.9758,10900.0
2012-08-08 13:10:00,9.11,9.11,9.1,9.11,18400.0,7.9758,7.9758,7.967,7.9758,18400.0
2012-08-08 13:15:00,9.1,9.11,9.1,9.1,17800.0,7.967,7.9758,7.967,7.967,17800.0
2012-08-08 13:20:00,9.1,9.11,9.1,9.1,10000.0,7.967,7.9758,7.967,7.967,10000.0
2012-08-08 13:25:00,9.1,9.11,9.09,9.09,39500.0,7.967,7.9758,7.9582,7.9582,39500.0
2012-08-08 13:30:00,9.09,9.1,9.09,9.09,14600.0,7.9582,7.967,7.9582,7.9582,14600.0
2012-08-08 13:35:00,9.09,9.1,9.08,9.08,24100.0,7.9582,7.967,7.9495,7.9495,24100.0
2012-08-08 13:40:00,9.08,9.09,9.08,9.08,22300.0,7.9495,7.9582,7.9495,7.9495,22300.0
2012-08-08 13:45:00,9.09,9.1,9.08,9.1,98900.0,7.9582,7.967,7.9495,7.967,98900.0
2012-08-08 13:50:00,9.1,9.12,9.09,9.11,85000.0,7.967,7.9845,7.9582,7.9758,85000.0
2012-08-08 13:55:00,9.12,9.12,9.1,9.1,48700.0,7.9845,7.9845,7.967,7.967,48700.0
2012-08-08 14:00:00,9.1,9.11,9.09,9.1,63000.0,7.967,7.9758,7.9582,7.967,63000.0
2012-08-08 14:05:00,9.1,9.11,9.09,9.09,26600.0,7.967,7.9758,7.9582,7.9582,26600.0
2012-08-08 14:10:00,9.09,9.1,9.09,9.09,10500.0,7.9582,7.967,7.9582,7.9582,10500.0
2012-08-08 14:15:00,9.09,9.1,9.08,9.09,15700.0,7.9582,7.967,7.9495,7.9582,15700.0
2012-08-08 14:20:00,9.08,9.09,9.07,9.08,107500.0,7.9495,7.9582,7.9407,7.9495,107500.0
2012-08-08 14:25:00,9.08,9.08,9.07,9.08,7100.0,7.9495,7.9495,7.9407,7.9495,7100.0
2012-08-08 14:30:00,9.08,9.08,9.07,9.08,55600.0,7.9495,7.9495,7.9407,7.9495,55600.0
2012-08-08 14:35:00,9.08,9.09,9.07,9.09,43400.0,7.9495,7.9582,7.9407,7.9582,43400.0
2012-08-08 14:40:00,9.08,9.1,9.08,9.1,35100.0,7.9495,7.967,7.9495,7.967,35100.0
2012-08-08 14:45:00,9.1,9.1,9.09,9.09,8100.0,7.967,7.967,7.9582,7.9582,8100.0
2012-08-08 14:50:00,9.1,9.1,9.09,9.1,5500.0,7.967,7.967,7.9582,7.967,5500.0
2012-08-08 14:55:00,9.09,9.1,9.09,9.1,9500.0,7.9582,7.967,7.9582,7.967,9500.0
2012-08-08 15:00:00,9.1,9.11,9.09,9.1,90700.0,7.967,7.9758,7.9582,7.967,90700.0
2012-08-08 15:05:00,9.1,9.1,9.09,9.1,14200.0,7.967,7.967,7.9582,7.967,14200.0
2012-08-08 15:10:00,9.1,9.13,9.09,9.13,70600.0,7.967,7.9933,7.9582,7.9933,70600.0
2012-08-08 15:15:00,9.13,9.16,9.12,9.15,108400.0,7.9933,8.0195,7.9845,8.0108,108400.0
2012-08-08 15:20:00,9.16,9.16,9.11,9.12,174800.0,8.0195,8.0195,7.9758,7.9845,174800.0
2012-08-08 15:25:00,9.11,9.12,9.1,9.11,92700.0,7.9758,7.9845,7.967,7.9758,92700.0
2012-08-08 15:30:00,9.11,9.12,9.11,9.11,33400.0,7.9758,7.9845,7.9758,7.9758,33400.0
2012-08-08 15:35:00,9.11,9.12,9.11,9.11,108400.0,7.9758,7.9845,7.9758,7.9758,108400.0
2012-08-08 15:40:00,9.12,9.12,9.1,9.1,165100.0,7.9845,7.9845,7.967,7.967,165100.0
2012-08-08 15:45:00,9.11,9.11,9.1,9.1,59700.0,7.9758,7.9758,7.967,7.967,59700.0
2012-08-08 15:50:00,9.11,9.11,9.1,9.1,211300.0,7.9758,7.9758,7.967,7.967,211300.0
2012-08-08 15:55:00,9.11,9.14,9.1,9.1,678900.0,7.9758,8.002,7.967,7.967,678900.0
2012-08-09 09:30:00,9.07,9.1,9.04,9.06,85900.0,7.9407,7.967,7.9145,7.932,85900.0
2012-08-09 09:35:00,9.05,9.07,9.04,9.05,73700.0,7.9232,7.9407,7.9145,7.9232,73700.0
2012-08-09 09:40:00,9.05,9.12,9.04,9.08,241300.0,7.9232,7.9845,7.9145,7.9495,241300.0
2012-08-09 09:45:00,9.08,9.1,9.05,9.05,235400.0,7.9495,7.967,7.9232,7.9232,235400.0
2012-08-09 09:50:00,9.06,9.08,9.05,9.08,218000.0,7.932,7.9495,7.9232,7.9495,218000.0
2012-08-09 09:55:00,9.08,9.08,9.07,9.07,19900.0,7.9495,7.9495,7.9407,7.9407,19900.0
2012-08-09 10:00:00,9.08,9.08,9.06,9.07,51600.0,7.9495,7.9495,7.932,7.9407,51600.0
2012-08-09 10:05:00,9.07,9.07,9.02,9.03,275000.0,7.9407,7.9407,7.897,7.9057,275000.0
2012-08-09 10:10:00,9.03,9.06,9.03,9.04,248100.0,7.9057,7.932,7.9057,7.9145,248100.0
2012-08-09 10:15:00,9.04,9.06,9.04,9.05,64100.0,7.9145,7.932,7.9145,7.9232,64100.0
2012-08-09 10:20:00,9.06,9.07,9.05,9.05,75900.0,7.932,7.9407,7.9232,7.9232,75900.0
2012-08-09 10:25:00,9.05,9.06,9.05,9.05,32000.0,7.9232,7.932,7.9232,7.9232,32000.0
2012-08-09 10:30:00,9.05,9.06,9.03,9.03,68500.0,7.9232,7.932,7.9057,7.9057,68500.0
2012-08-09 10:35:00,9.03,9.04,9.02,9.02,21500.0,7.9057,7.9145,7.897,7.897,21500.0
2012-08-09 10:40:00,9.02,9.05,9.02,9.05,104600.0,7.897,7.9232,7.897,7.9232,104600.0
2012-08-09 10:45:00,9.05,9.07,9.04,9.06,116600.0,7.9232,7.9407,7.9145,7.932,116600.0
2012-08-09 10:50:00,9.07,9.08,9.06,9.08,24100.0,7.9407,7.9495,7.932,7.9495,24100.0
2012-08-09 10:55:00,9.08,9.11,9.07,9.11,410300.0,7.9495,7.9758,7.9407,7.9758,410300.0
2012-08-09 11:00:00,9.11,9.12,9.1,9.12,44500.0,7.9758,7.9845,7.967,7.9845,44500.0
2012-08-09 11:05:00,9.11,9.14,9.11,9.13,127000.0,7.9758,8.002,7.9758,7.9933,127000.0
2012-08-09 11:10:00,9.12,9.13,9.09,9.09,106600.0,7.9845,7.9933,7.9582,7.9582,106600.0
2012-08-09 11:15:00,9.09,9.11,9.07,9.1,190800.0,7.9582,7.9758,7.9407,7.967,190800.0
2012-08-09 11:20:00,9.11,9.11,9.1,9.11,21400.0,7.9758,7.9758,7.967,7.9758,21400.0
2012-08-09 11:25:00,9.1,9.12,9.1,9.11,47000.0,7.967,7.9845,7.967,7.9758,47000.0
2012-08-09 11:30:00,9.11,9.12,9.09,9.09,62300.0,7.9758,7.9845,7.9582,7.9582,62300.0
2012-08-09 11:35:00,9.09,9.1,9.08,9.09,83200.0,7.9582,7.967,7.9495,7.9582,83200.0
2012-08-09 11:40:00,9.1,9.1,9.07,9.09,141200.0,7.967,7.967,7.9407,7.9582,141200.0
2012-08-09 11:45:00,9.09,9.1,9.08,9.1,58600.0,7.9582,7.967,7.9495,7.967,58600.0
2012-08-09 11:50:00,9.1,9.12,9.09,9.11,118200.0,7.967,7.9845,7.9582,7.9758,118200.0
2012-08-09 11:55:00,9.11,9.11,9.1,9.1,7900.0,7.9758,7.9758,7.967,7.967,7900.0
2012-08-09 12:00:00,9.1,9.11,9.09,9.1,123000.0,7.967,7.9758,7.9582,7.967,123000.0
2012-08-09 12:05:00,9.11,9.11,9.09,9.11,56300.0,7.9758,7.9758,7.9582,7.9758,56300.0
2012-08-09 12:10:00,9.11,9.11,9.1,9.1,10600.0,7.9758,7.9758,7.967,7.967,10600.0
2012-08-09 12:15:00,9.1,9.11,9.1,9.1,12300.0,7.967,7.9758,7.967,7.967,12300.0
2012-08-09 12:20:00,9.1,9.11,9.08,9.08,135000.0,7.967,7.9758,7.9495,7.9495,135000.0
2012-08-09 12:25:00,9.08,9.09,9.08,9.08,13900.0,7.9495,7.9582,7.9495,7.9495,13900.0
2012-08-09 12:30:00,9.08,9.09,9.06,9.09,95700.0,7.9495,7.9582,7.932,7.9582,95700.0
2012-08-09 12:35:00,9.09,9.09,9.08,9.08,4000.0,7.9582,7.9582,7.9495,7.9495,4000.0
2012-08-09 12:40:00,9.08,9.09,9.08,9.08,10500.0,7.9495,7.9582,7.9495,7.9495,10500.0
2012-08-09 12:45:00,9.08,9.09,9.06,9.06,40300.0,7.9495,7.9582,7.932,7.932,40300.0
2012-08-09 12:50:00,9.07,9.08,9.06,9.06,35900.0,7.9407,7.9495,7.932,7.932,35900.0
2012-08-09 12:55:00,9.06,9.08,9.06,9.07,134700.0,7.932,7.9495,7.932,7.9407,134700.0
2012-08-09 13:00:00,9.08,9.08,9.07,9.07,13500.0,7.9495,7.9495,7.9407,7.9407,13500.0
2012-08-09 13:05:00,9.08,9.08,9.07,9.08,10000.0,7.9495,7.9495,7.9407,7.9495,10000.0
2012-08-09 13:10:00,9.07,9.08,9.07,9.07,15500.0,7.9407,7.9495,7.9407,7.9407,15500.0
2012-08-09 13:15:00,9.07,9.08,9.06,9.08,70600.0,7.9407,7.9495,7.932,7.9495,70600.0
2012-08-09 13:20:00,9.08,9.08,9.07,9.08,7200.0,7.9495,7.9495,7.9407,7.9495,7200.0
2012-08-09 13:25:00,9.07,9.08,9.06,9.08,108100.0,7.9407,7.9495,7.932,7.9495,108100.0
2012-08-09 13:30:00,9.07,9.08,9.06,9.06,31200.0,7.9407,7.9495,7.932,7.932,31200.0
2012-08-09 13:35:00,9.06,9.09,9.06,9.09,108000.0,7.932,7.9582,7.932,7.9582,108000.0
2012-08-09 13:40:00,9.09,9.11,9.08,9.11,195400.0,7.9582,7.9758,7.9495,7.9758,195400.0
2012-08-09 13:45:00,9.1,9.11,9.08,9.08,104300.0,7.967,7.9758,7.9495,7.9495,104300.0
2012-08-09 13:50:00,9.08,9.09,9.08,9.08,14400.0,7.9495,7.9582,7.9495,7.9495,14400.0
2012-08-09 13:55:00,9.08,9.09,9.07,9.07,22400.0,7.9495,7.9582,7.9407,7.9407,22400.0
2012-08-09 14:00:00,9.08,9.08,9.07,9.07,13900.0,7.9495,7.9495,7.9407,7.9407,13900.0
2012-08-09 14:05:00,9.08,9.08,9.06,9.07,57000.0,7.9495,7.9495,7.932,7.9407,57000.0
2012-08-09 14:10:00,9.06,9.07,9.06,9.06,14200.0,7.932,7.9407,7.932,7.932,14200.0
2012-08-09 14:15:00,9.06,9.07,9.06,9.07,14300.0,7.932,7.9407,7.932,7.9407,14300.0
2012-08-09 14:20:00,9.06,9.07,9.06,9.06,16000.0,7.932,7.9407,7.932,7.932,16000.0
2012-08-09 14:25:00,9.06,9.07,9.05,9.05,31200.0,7.932,7.9407,7.9232,7.9232,31200.0
2012-08-09 14:30:00,9.05,9.06,9.05,9.05,9300.0,7.9232,7.932,7.9232,7.9232,9300.0
2012-08-09 14:35:00,9.05,9.07,9.05,9.07,44100.0,7.9232,7.9407,7.9232,7.9407,44100.0
2012-08-09 14:40:00,9.07,9.08,9.06,9.07,48900.0,7.9407,7.9495,7.932,7.9407,48900.0
2012-08-09 14:45:00,9.08,9.08,9.06,9.07,112900.0,7.9495,7.9495,7.932,7.9407,112900.0
2012-08-09 14:50:00,9.07,9.08,9.07,9.08,4500.0,7.9407,7.9495,7.9407,7.9495,4500.0
2012-08-09 14:55:00,9.07,9.08,9.07,9.07,16300.0,7.9407,7.9495,7.9407,7.9407,16300.0
2012-08-09 15:00:00,9.07,9.08,9.07,9.07,49100.0,7.9407,7.9495,7.9407,7.9407,49100.0
2012-08-09 15:05:00,9.07,9.08,9.06,9.08,189600.0,7.9407,7.9495,7.932,7.9495,189600.0
2012-08-09 15:10:00,9.07,9.08,9.07,9.07,18000.0,7.9407,7.9495,7.9407,7.9407,18000.0
2012-08-09 15:15:00,9.07,9.08,9.06,9.07,107900.0,7.9407,7.9495,7.932,7.9407,107900.0
2012-08-09 15:20:00,9.06,9.07,9.05,9.05,44300.0,7.932,7.9407,7.9232,7.9232,44300.0
2012-08-09 15:25:00,9.05,9.06,9.05,9.05,19900.0,7.9232,7.932,7.9232,7.9232,19900.0
2012-08-09 15:30:00,9.05,9.06,9.05,9.05,23600.0,7.9232,7.932,7.9232,7.9232,23600.0
2012-08-09 15:35:00,9.06,9.06,9.05,9.05,38200.0,7.932,7.932,7.9232,7.9232,38200.0
2012-08-09 15:40:00,9.05,9.06,9.04,9.04,70400.0,7.9232,7.932,7.9145,7.9145,70400.0
2012-08-09 15:45:00,9.04,9.05,9.02,9.02,108100.0,7.9145,7.9232,7.897,7.897,108100.0
2012-08-09 15:50:00,9.02,9.05,9.02,9.05,188000.0,7.897,7.9232,7.897,7.9232,188000.0
2012-08-09 15:55:00,9.05,9.05,9.04,9.04,177100.0,7.9232,7.9232,7.9145,7.9145,177100.0
2012-08-10 09:30:00,9.0,9.06,9.0,9.06,78100.0,7.8795,7.932,7.8795,7.932,78100.0
2012-08-10 09:35:00,9.05,9.05,9.01,9.01,78300.0,7.9232,7.9232,7.8882,7.8882,78300.0
2012-08-10 09:40:00,9.02,9.07,9.01,9.04,293100.0,7.897,7.9407,7.8882,7.9145,293100.0
2012-08-10 09:45:00,9.04,9.04,9.03,9.04,21800.0,7.9145,7.9145,7.9057,7.9145,21800.0
2012-08-10 09:50:00,9.04,9.04,9.01,9.02,66700.0,7.9145,7.9145,7.8882,7.897,66700.0
2012-08-10 09:55:00,9.02,9.03,9.01,9.03,41500.0,7.897,7.9057,7.8882,7.9057,41500.0
2012-08-10 10:00:00,9.03,9.04,9.02,9.04,16000.0,7.9057,7.9145,7.897,7.9145,16000.0
2012-08-10 10:05:00,9.04,9.04,9.01,9.02,40200.0,7.9145,7.9145,7.8882,7.897,40200.0
2012-08-10 10:10:00,9.02,9.04,9.02,9.02,66200.0,7.897,7.9145,7.897,7.897,66200.0
2012-08-10 10:15:00,9.02,9.03,9.01,9.01,40500.0,7.897,7.9057,7.8882,7.8882,40500.0
2012-08-10 10:20:00,9.01,9.01,8.98,9.0,242200.0,7.8882,7.8882,7.8619,7.8795,242200.0
2012-08-10 10:25:00,9.0,9.0,8.98,9.0,84700.0,7.8795,7.8795,7.8619,7.8795,84700.0
2012-08-10 10:30:00,9.0,9.0,8.99,8.99,38100.0,7.8795,7.8795,7.8707,7.8707,38100.0
2012-08-10 10:35:00,8.99,9.0,8.99,8.99,11700.0,7.8707,7.8795,7.8707,7.8707,11700.0
2012-08-10 10:40:00,8.99,9.0,8.99,8.99,14500.0,7.8707,7.8795,7.8707,7.8707,14500.0
2012-08-10 10:45:00,8.99,9.0,8.95,8.95,81100.0,7.8707,7.8795,7.8357,7.8357,81100.0
2012-08-10 10:50:00,8.95,8.97,8.95,8.95,121000.0,7.8357,7.8532,7.8357,7.8357,121000.0
2012-08-10 10:55:00,8.96,8.97,8.95,8.96,32900.0,7.8444,7.8532,7.8357,7.8444,32900.0
2012-08-10 11:00:00,8.96,8.97,8.95,8.96,27800.0,7.8444,7.8532,7.8357,7.8444,27800.0
2012-08-10 11:05:00,8.96,8.96,8.92,8.94,136300.0,7.8444,7.8444,7.8094,7.8269,136300.0
2012-08-10 11:10:00,8.95,8.95,8.94,8.94,42600.0,7.8357,7.8357,7.8269,7.8269,42600.0
2012-08-10 11:15:00,8.94,8.96,8.94,8.95,41700.0,7.8269,7.8444,7.8269,7.8357,41700.0
2012-08-10 11:20:00,8.95,8.97,8.95,8.96,29800.0,7.8357,7.8532,7.8357,7.8444,29800.0
2012-08-10 11:25:00,8.97,8.98,8.96,8.97,31200.0,7.8532,7.8619,7.8444,7.8532,31200.0
2012-08-10 11:30:00,8.97,8.98,8.97,8.97,20800.0,7.8532,7.8619,7.8532,7.8532,20800.0
2012-08-10 11:35:00,8.97,8.99,8.96,8.97,146500.0,7.8532,7.8707,7.8444,7.8532,146500.0
2012-08-10 11:40:00,8.97,8.99,8.97,8.98,21100.0,7.8532,7.8707,7.8532,7.8619,21100.0
2012-08-10 11:45:00,8.99,8.99,8.98,8.98,11400.0,7.8707,7.8707,7.8619,7.8619,11400.0
2012-08-10 11:50:00,8.98,9.0,8.98,9.0,44700.0,7.8619,7.8795,7.8619,7.8795,44700.0
2012-08-10 11:55:00,9.0,9.0,8.99,9.0,9600.0,7.8795,7.8795,7.8707,7.8795,9600.0
2012-08-10 12:00:00,9.0,9.01,9.0,9.01,111100.0,7.8795,7.8882,7.8795,7.8882,111100.0
2012-08-10 12:05:00,9.01,9.01,9.0,9.0,20100.0,7.8882,7.8882,7.8795,7.8795,20100.0
2012-08-10 12:10:00,9.01,9.03,9.0,9.03,65500.0,7.8882,7.9057,7.8795,7.9057,65500.0
2012-08-10 12:15:00,9.03,9.03,9.0,9.01,100500.0,7.9057,7.9057,7.8795,7.8882,100500.0
2012-08-10 12:20:00,9.01,9.01,9.0,9.01,4900.0,7.8882,7.8882,7.8795,7.8882,4900.0
2012-08-10 12:25:00,9.01,9.01,9.0,9.0,5700.0,7.8882,7.8882,7.8795,7.8795,5700.0
2012-08-10 12:30:00,9.01,9.01,9.0,9.01,5200.0,7.8882,7.8882,7.8795,7.8882,5200.0
2012-08-10 12:35:00,9.01,9.01,9.0,9.01,3800.0,7.8882,7.8882,7.8795,7.8882,3800.0
2012-08-10 12:40:00,9.01,9.01,9.0,9.0,4200.0,7.8882,7.8882,7.8795,7.8795,4200.0
2012-08-10 12:45:00,9.01,9.01,8.98,8.98,63400.0,7.8882,7.8882,7.8619,7.8619,63400.0
2012-08-10 12:50:00,8.98,8.99,8.98,8.99,21200.0,7.8619,7.8707,7.8619,7.8707,21200.0
2012-08-10 12:55:00,8.98,9.0,8.97,9.0,80900.0,7.8619,7.8795,7.8532,7.8795,80900.0
2012-08-10 13:00:00,9.0,9.0,8.99,8.99,3700.0,7.8795,7.8795,7.8707,7.8707,3700.0
2012-08-10 13:05:00,8.99,9.0,8.97,8.97,47600.0,7.8707,7.8795,7.8532,7.8532,47600.0
2012-08-10 13:10:00,8.97,8.98,8.97,8.97,9000.0,7.8532,7.8619,7.8532,7.8532,9000.0
2012-08-10 13:15:00,8.97,8.98,8.97,8.97,2200.0,7.8532,7.8619,7.8532,7.8532,2200.0
2012-08-10 13:20:00,8.98,8.98,8.97,8.97,5500.0,7.8619,7.8619,7.8532,7.8532,5500.0
2012-08-10 13:25:00,8.98,8.98,8.97,8.97,4000.0,7.8619,7.8619,7.8532,7.8532,4000.0
2012-08-10 13:30:00,8.98,8.98,8.97,8.97,7700.0,7.8619,7.8619,7.8532,7.8532,7700.0
2012-08-10 13:35:00,8.97,8.99,8.97,8.98,45400.0,7.8532,7.8707,7.8532,7.8619,45400.0
2012-08-10 13:40:00,8.99,9.01,8.98,9.01,130600.0,7.8707,7.8882,7.8619,7.8882,130600.0
2012-08-10 13:45:00,9.01,9.01,9.0,9.0,6200.0,7.8882,7.8882,7.8795,7.8795,6200.0
2012-08-10 13:50:00,9.0,9.01,9.0,9.01,1500.0,7.8795,7.8882,7.8795,7.8882,1500.0
2012-08-10 13:55:00,9.01,9.01,9.0,9.01,5600.0,7.8882,7.8882,7.8795,7.8882,5600.0
2012-08-10 14:00:00,9.01,9.01,9.0,9.01,5000.0,7.8882,7.8882,7.8795,7.8882,5000.0
2012-08-10 14:05:00,9.01,9.01,9.0,9.01,5900.0,7.8882,7.8882,7.8795,7.8882,5900.0
2012-08-10 14:10:00,9.0,9.01,9.0,9.01,21800.0,7.8795,7.8882,7.8795,7.8882,21800.0
2012-08-10 14:15:00,9.0,9.01,9.0,9.01,31900.0,7.8795,7.8882,7.8795,7.8882,31900.0
2012-08-10 14:20:00,9.0,9.01,9.0,9.0,7000.0,7.8795,7.8882,7.8795,7.8795,7000.0
2012-08-10 14:25:00,9.0,9.01,9.0,9.01,5700.0,7.8795,7.8882,7.8795,7.8882,5700.0
2012-08-10 14:30:00,9.01,9.01,9.0,9.0,4700.0,7.8882,7.8882,7.8795,7.8795,4700.0
2012-08-10 14:35:00,9.01,9.01,9.0,9.0,38900.0,7.8882,7.8882,7.8795,7.8795,38900.0
2012-08-10 14:40:00,9.0,9.01,9.0,9.0,12900.0,7.8795,7.8882,7.8795,7.8795,12900.0
2012-08-10 14:45:00,9.01,9.01,9.0,9.01,7400.0,7.8882,7.8882,7.8795,7.8882,7400.0
2012-08-10 14:50:00,9.01,9.01,9.0,9.0,8200.0,7.8882,7.8882,7.8795,7.8795,8200.0
2012-08-10 14:55:00,9.01,9.01,9.0,9.01,5900.0,7.8882,7.8882,7.8795,7.8882,5900.0
2012-08-10 15:00:00,9.01,9.01,9.0,9.0,11000.0,7.8882,7.8882,7.8795,7.8795,11000.0
2012-08-10 15:05:00,9.01,9.01,9.0,9.01,22500.0,7.8882,7.8882,7.8795,7.8882,22500.0
2012-08-10 15:10:00,9.01,9.01,9.0,9.0,16600.0,7.8882,7.8882,7.8795,7.8795,16600.0
2012-08-10 15:15:00,9.0,9.01,9.0,9.01,33600.0,7.8795,7.8882,7.8795,7.8882,33600.0
2012-08-10 15:20:00,9.01,9.01,9.0,9.01,24500.0,7.8882,7.8882,7.8795,7.8882,24500.0
2012-08-10 15:25:00,9.01,9.01,9.0,9.01,13700.0,7.8882,7.8882,7.8795,7.8882,13700.0
2012-08-10 15:30:00,9.01,9.05,9.0,9.05,274600.0,7.8882,7.9232,7.8795,7.9232,274600.0
2012-08-10 15:35:00,9.05,9.05,9.04,9.05,48300.0,7.9232,7.9232,7.9145,7.9232,48300.0
2012-08-10 15:40:00,9.04,9.06,9.04,9.06,34700.0,7.9145,7.932,7.9145,7.932,34700.0
2012-08-10 15:45:00,9.06,9.06,9.04,9.06,93700.0,7.932,7.932,7.9145,7.932,93700.0
2012-08-10 15:50:00,9.06,9.06,9.05,9.06,73000.0,7.932,7.932,7.9232,7.932,73000.0
2012-08-10 15:55:00,9.06,9.07,9.05,9.06,403100.0,7.932,7.9407,7.9232,7.932,403100.0
2012-08-13 09:30:00,9.03,9.05,8.99,9.02,147100.0,7.9057,7.9232,7.8707,7.897,147100.0
2012-08-13 09:35:00,9.02,9.04,9.01,9.04,50100.0,7.897,7.9145,7.8882,7.9145,50100.0
2012-08-13 09:40:00,9.03,9.04,9.01,9.02,17100.0,7.9057,7.9145,7.8882,7.897,17100.0
2012-08-13 09:45:00,9.02,9.04,9.01,9.03,89700.0,7.897,7.9145,7.8882,7.9057,89700.0
2012-08-13 09:50:00,9.04,9.09,9.03,9.09,350200.0,7.9145,7.9582,7.9057,7.9582,350200.0
2012-08-13 09:55:00,9.09,9.09,9.03,9.04,86800.0,7.9582,7.9582,7.9057,7.9145,86800.0
2012-08-13 10:00:00,9.04,9.06,9.04,9.06,129400.0,7.9145,7.932,7.9145,7.932,129400.0
2012-08-13 10:05:00,9.05,9.06,9.04,9.04,96500.0,7.9232,7.932,7.9145,7.9145,96500.0
2012-08-13 10:10:00,9.04,9.05,9.01,9.02,98100.0,7.9145,7.9232,7.8882,7.897,98100.0
2012-08-13 10:15:00,9.02,9.03,9.02,9.03,15800.0,7.897,7.9057,7.897,7.9057,15800.0
2012-08-13 10:20:00,9.03,9.03,9.01,9.02,25100.0,7.9057,7.9057,7.8882,7.897,25100.0
2012-08-13 10:25:00,9.02,9.03,9.01,9.03,24900.0,7.897,7.9057,7.8882,7.9057,24900.0
2012-08-13 10:30:00,9.02,9.03,9.01,9.02,42800.0,7.897,7.9057,7.8882,7.897,42800.0
2012-08-13 10:35:00,9.02,9.02,9.01,9.02,12000.0,7.897,7.897,7.8882,7.897,12000.0
2012-08-13 10:40:00,9.01,9.02,9.01,9.02,19600.0,7.8882,7.897,7.8882,7.897,19600.0
2012-08-13 10:45:00,9.01,9.02,9.01,9.01,3200.0,7.8882,7.897,7.8882,7.8882,3200.0
2012-08-13 10:50:00,9.02,9.02,9.0,9.0,59400.0,7.897,7.897,7.8795,7.8795,59400.0
2012-08-13 10:55:00,9.01,9.01,9.0,9.0,13500.0,7.8882,7.8882,7.8795,7.8795,13500.0
2012-08-13 11:00:00,9.0,9.01,8.99,9.0,68300.0,7.8795,7.8882,7.8707,7.8795,68300.0
2012-08-13 11:05:00,8.99,9.0,8.98,8.99,47800.0,7.8707,7.8795,7.8619,7.8707,47800.0
2012-08-13 11:10:00,8.99,9.0,8.98,8.99,42900.0,7.8707,7.8795,7.8619,7.8707,42900.0
2012-08-13 11:15:00,9.0,9.0,8.97,8.97,201900.0,7.8795,7.8795,7.8532,7.8532,201900.0
2012-08-13 11:20:00,8.97,8.99,8.97,8.98,47700.0,7.8532,7.8707,7.8532,7.8619,47700.0
2012-08-13 11:25:00,8.98,8.99,8.97,8.98,56800.0,7.8619,7.8707,7.8532,7.8619,56800.0
2012-08-13 11:30:00,8.98,8.99,8.98,8.99,14100.0,7.8619,7.8707,7.8619,7.8707,14100.0
2012-08-13 11:35:00,8.99,8.99,8.98,8.99,5500.0,7.8707,7.8707,7.8619,7.8707,5500.0
2012-08-13 11:40:00,8.99,8.99,8.98,8.99,35500.0,7.8707,7.8707,7.8619,7.8707,35500.0
2012-08-13 11:45:00,8.99,8.99,8.98,8.99,23000.0,7.8707,7.8707,7.8619,7.8707,23000.0
2012-08-13 11:50:00,8.99,8.99,8.99,8.99,49100.0,7.8707,7.8707,7.8707,7.8707,49100.0
2012-08-13 11:55:00,8.99,9.0,8.98,9.0,25500.0,7.8707,7.8795,7.8619,7.8795,25500.0
2012-08-13 12:00:00,9.0,9.0,8.99,8.99,13600.0,7.8795,7.8795,7.8707,7.8707,13600.0
2012-08-13 12:05:00,9.0,9.02,8.99,9.02,838800.0,7.8795,7.897,7.8707,7.897,838800.0
2012-08-13 12:10:00,9.02,9.04,9.02,9.04,62900.0,7.897,7.9145,7.897,7.9145,62900.0
2012-08-13 12:15:00,9.04,9.04,9.03,9.04,19200.0,7.9145,7.9145,7.9057,7.9145,19200.0
2012-08-13 12:20:00,9.04,9.04,9.03,9.04,24900.0,7.9145,7.9145,7.9057,7.9145,24900.0
2012-08-13 12:25:00,9.04,9.04,9.03,9.03,17400.0,7.9145,7.9145,7.9057,7.9057,17400.0
2012-08-13 12:30:00,9.04,9.04,9.03,9.04,2800.0,7.9145,7.9145,7.9057,7.9145,2800.0
2012-08-13 12:35:00,9.04,9.04,9.03,9.04,2000.0,7.9145,7.9145,7.9057,7.9145,2000.0
2012-08-13 12:40:00,9.03,9.04,9.03,9.04,56000.0,7.9057,7.9145,7.9057,7.9145,56000.0
2012-08-13 12:45:00,9.05,9.05,9.03,9.04,57900.0,7.9232,7.9232,7.9057,7.9145,57900.0
2012-08-13 12:50:00,9.05,9.05,9.04,9.04,22000.0,7.9232,7.9232,7.9145,7.9145,22000.0
2012-08-13 12:55:00,9.05,9.05,9.04,9.04,8600.0,7.9232,7.9232,7.9145,7.9145,8600.0
2012-08-13 13:00:00,9.05,9.05,9.04,9.04,14000.0,7.9232,7.9232,7.9145,7.9145,14000.0
2012-08-13 13:05:00,9.04,9.05,9.04,9.04,61100.0,7.9145,7.9232,7.9145,7.9145,61100.0
2012-08-13 13:10:00,9.05,9.05,9.04,9.05,7200.0,7.9232,7.9232,7.9145,7.9232,7200.0
2012-08-13 13:15:00,9.05,9.07,9.05,9.07,72600.0,7.9232,7.9407,7.9232,7.9407,72600.0
2012-08-13 13:20:00,9.07,9.07,9.06,9.07,11600.0,7.9407,7.9407,7.932,7.9407,11600.0
2012-08-13 13:25:00,9.07,9.07,9.06,9.07,10900.0,7.9407,7.9407,7.932,7.9407,10900.0
2012-08-13 13:30:00,9.07,9.07,9.05,9.05,49300.0,7.9407,7.9407,7.9232,7.9232,49300.0
2012-08-13 13:35:00,9.06,9.07,9.05,9.07,45100.0,7.932,7.9407,7.9232,7.9407,45100.0
2012-08-13 13:40:00,9.07,9.09,9.07,9.09,48400.0,7.9407,7.9582,7.9407,7.9582,48400.0
2012-08-13 13:45:00,9.09,9.11,9.09,9.11,95400.0,7.9582,7.9758,7.9582,7.9758,95400.0
2012-08-13 13:50:00,9.1,9.11,9.1,9.11,13800.0,7.967,7.9758,7.967,7.9758,13800.0
2012-08-13 13:55:00,9.1,9.11,9.09,9.1,55000.0,7.967,7.9758,7.9582,7.967,55000.0
2012-08-13 14:00:00,9.09,9.11,9.09,9.1,121200.0,7.9582,7.9758,7.9582,7.967,121200.0
2012-08-13 14:05:00,9.1,9.11,9.09,9.1,232800.0,7.967,7.9758,7.9582,7.967,232800.0
2012-08-13 14:10:00,9.1,9.11,9.09,9.11,66100.0,7.967,7.9758,7.9582,7.9758,66100.0
2012-08-13 14:15:00,9.11,9.11,9.08,9.1,208000.0,7.9758,7.9758,7.9495,7.967,208000.0
2012-08-13 14:20:00,9.1,9.11,9.09,9.1,156400.0,7.967,7.9758,7.9582,7.967,156400.0
2012-08-13 14:25:00,9.11,9.11,9.09,9.1,54500.0,7.9758,7.9758,7.9582,7.967,54500.0
2012-08-13 14:30:00,9.11,9.11,9.1,9.11,9700.0,7.9758,7.9758,7.967,7.9758,9700.0
2012-08-13 14:35:00,9.11,9.11,9.09,9.11,185000.0,7.9758,7.9758,7.9582,7.9758,185000.0
2012-08-13 14:40:00,9.11,9.11,9.08,9.09,100400.0,7.9758,7.9758,7.9495,7.9582,100400.0
2012-08-13 14:45:00,9.09,9.09,9.08,9.08,9100.0,7.9582,7.9582,7.9495,7.9495,9100.0
2012-08-13 14:50:00,9.09,9.09,9.08,9.09,4600.0,7.9582,7.9582,7.9495,7.9582,4600.0
2012-08-13 14:55:00,9.08,9.09,9.08,9.09,14800.0,7.9495,7.9582,7.9495,7.9582,14800.0
2012-08-13 15:00:00,9.09,9.1,9.09,9.1,27200.0,7.9582,7.967,7.9582,7.967,27200.0
2012-08-13 15:05:00,9.1,9.1,9.09,9.1,21500.0,7.967,7.967,7.9582,7.967,21500.0
2012-08-13 15:10:00,9.1,9.11,9.09,9.11,27000.0,7.967,7.9758,7.9582,7.9758,27000.0
2012-08-13 15:15:00,9.11,9.11,9.09,9.09,108900.0,7.9758,7.9758,7.9582,7.9582,108900.0
2012-08-13 15:20:00,9.09,9.1,9.08,9.09,75800.0,7.9582,7.967,7.9495,7.9582,75800.0
2012-08-13 15:25:00,9.09,9.11,9.08,9.1,77400.0,7.9582,7.9758,7.9495,7.967,77400.0
2012-08-13 15:30:00,9.1,9.11,9.09,9.1,64400.0,7.967,7.9758,7.9582,7.967,64400.0
2012-08-13 15:35:00,9.09,9.1,9.09,9.1,44000.0,7.9582,7.967,7.9582,7.967,44000.0
2012-08-13 15:40:00,9.1,9.1,9.09,9.1,80100.0,7.967,7.967,7.9582,7.967,80100.0
2012-08-13 15:45:00,9.1,9.11,9.09,9.1,88400.0,7.967,7.9758,7.9582,7.967,88400.0
2012-08-13 15:50:00,9.1,9.11,9.09,9.11,175400.0,7.967,7.9758,7.9582,7.9758,175400.0
2012-08-13 15:55:00,9.1,9.12,9.1,9.11,258200.0,7.967,7.9845,7.967,7.9758,258200.0
2012-08-14 09:30:00,9.02,9.03,8.98,8.99,808400.0,7.9057,7.9145,7.8707,7.8794,808400.0
2012-08-14 09:35:00,8.99,9.0,8.96,9.0,501500.0,7.8794,7.8882,7.8531,7.8882,501500.0
2012-08-14 09:40:00,9.0,9.0,8.95,8.96,249300.0,7.8882,7.8882,7.8444,7.8531,249300.0
2012-08-14 09:45:00,8.95,8.96,8.94,8.94,244400.0,7.8444,7.8531,7.8356,7.8356,244400.0
2012-08-14 09:50:00,8.95,8.95,8.91,8.92,302100.0,7.8444,7.8444,7.8093,7.8181,302100.0
2012-08-14 09:55:00,8.92,8.96,8.91,8.93,373700.0,7.8181,7.8531,7.8093,7.8268,373700.0
2012-08-14 10:00:00,8.93,8.94,8.92,8.94,101100.0,7.8268,7.8356,7.8181,7.8356,101100.0
2012-08-14 10:05:00,8.94,8.96,8.94,8.95,72600.0,7.8356,7.8531,7.8356,7.8444,72600.0
2012-08-14 10:10:00,8.95,9.0,8.95,8.99,123700.0,7.8444,7.8882,7.8444,7.8794,123700.0
2012-08-14 10:15:00,9.0,9.0,8.97,8.98,170400.0,7.8882,7.8882,7.8619,7.8707,170400.0
2012-08-14 10:20:00,8.97,8.98,8.96,8.98,194800.0,7.8619,7.8707,7.8531,7.8707,194800.0
2012-08-14 10:25:00,8.98,8.98,8.97,8.98,43500.0,7.8707,7.8707,7.8619,7.8707,43500.0
2012-08-14 10:30:00,8.97,8.98,8.96,8.96,166700.0,7.8619,7.8707,7.8531,7.8531,166700.0
2012-08-14 10:35:00,8.97,8.98,8.96,8.97,67600.0,7.8619,7.8707,7.8531,7.8619,67600.0
2012-08-14 10:40:00,8.97,9.0,8.97,9.0,86800.0,7.8619,7.8882,7.8619,7.8882,86800.0
2012-08-14 10:45:00,9.0,9.01,8.99,9.0,63500.0,7.8882,7.897,7.8794,7.8882,63500.0
2012-08-14 10:50:00,9.0,9.01,9.0,9.01,49600.0,7.8882,7.897,7.8882,7.897,49600.0
2012-08-14 10:55:00,9.0,9.01,8.99,8.99,116900.0,7.8882,7.897,7.8794,7.8794,116900.0
2012-08-14 11:00:00,8.99,9.01,8.99,9.0,109000.0,7.8794,7.897,7.8794,7.8882,109000.0
2012-08-14 11:05:00,9.01,9.04,9.0,9.01,102800.0,7.897,7.9233,7.8882,7.897,102800.0
2012-08-14 11:10:00,9.02,9.03,9.01,9.02,52900.0,7.9057,7.9145,7.897,7.9057,52900.0
2012-08-14 11:15:00,9.02,9.02,9.01,9.01,28200.0,7.9057,7.9057,7.897,7.897,28200.0
2012-08-14 11:20:00,9.02,9.02,9.01,9.02,24200.0,7.9057,7.9057,7.897,7.9057,24200.0
2012-08-14 11:25:00,9.01,9.03,9.01,9.03,27000.0,7.897,7.9145,7.897,7.9145,27000.0
2012-08-14 11:30:00,9.03,9.06,9.03,9.05,95400.0,7.9145,7.9408,7.9145,7.932,95400.0
2012-08-14 11:35:00,9.06,9.07,9.05,9.07,27000.0,7.9408,7.9496,7.932,7.9496,27000.0
2012-08-14 11:40:00,9.07,9.08,9.07,9.08,53300.0,7.9496,7.9583,7.9496,7.9583,53300.0
2012-08-14 11:45:00,9.08,9.1,9.07,9.1,96400.0,7.9583,7.9758,7.9496,7.9758,96400.0
2012-08-14 11:50:00,9.1,9.11,9.08,9.09,79800.0,7.9758,7.9846,7.9583,7.9671,79800.0
2012-08-14 11:55:00,9.09,9.09,9.08,9.09,19400.0,7.9671,7.9671,7.9583,7.9671,19400.0
2012-08-14 12:00:00,9.09,9.09,9.07,9.07,76700.0,7.9671,7.9671,7.9496,7.9496,76700.0
2012-08-14 12:05:00,9.08,9.09,9.07,9.09,50500.0,7.9583,7.9671,7.9496,7.9671,50500.0
2012-08-14 12:10:00,9.09,9.09,9.08,9.08,28600.0,7.9671,7.9671,7.9583,7.9583,28600.0
2012-08-14 12:15:00,9.09,9.09,9.06,9.07,88300.0,7.9671,7.9671,7.9408,7.9496,88300.0
2012-08-14 12:20:00,9.06,9.07,9.06,9.07,8400.0,7.9408,7.9496,7.9408,7.9496,8400.0
2012-08-14 12:25:00,9.07,9.07,9.06,9.07,13300.0,7.9496,7.9496,7.9408,7.9496,13300.0
2012-08-14 12:30:00,9.07,9.09,9.07,9.07,125200.0,7.9496,7.9671,7.9496,7.9496,125200.0
2012-08-14 12:35:00,9.07,9.08,9.05,9.05,76700.0,7.9496,7.9583,7.932,7.932,76700.0
2012-08-14 12:40:00,9.05,9.05,9.03,9.04,62000.0,7.932,7.932,7.9145,7.9233,62000.0
2012-08-14 12:45:00,9.04,9.06,9.03,9.06,94900.0,7.9233,7.9408,7.9145,7.9408,94900.0
2012-08-14 12:50:00,9.05,9.06,9.05,9.05,15300.0,7.932,7.9408,7.932,7.932,15300.0
2012-08-14 12:55:00,9.06,9.06,9.05,9.06,8300.0,7.9408,7.9408,7.932,7.9408,8300.0
2012-08-14 13:00:00,9.05,9.06,9.05,9.06,12800.0,7.932,7.9408,7.932,7.9408,12800.0
2012-08-14 13:05:00,9.06,9.07,9.05,9.07,40900.0,7.9408,7.9496,7.932,7.9496,40900.0
2012-08-14 13:10:00,9.07,9.07,9.06,9.06,11800.0,7.9496,7.9496,7.9408,7.9408,11800.0
2012-08-14 13:15:00,9.07,9.07,9.06,9.07,14100.0,7.9496,7.9496,7.9408,7.9496,14100.0
2012-08-14 13:20:00,9.07,9.07,9.06,9.07,11800.0,7.9496,7.9496,7.9408,7.9496,11800.0
2012-08-14 13:25:00,9.07,9.07,9.06,9.07,21100.0,7.9496,7.9496,7.9408,7.9496,21100.0
2012-08-14 13:30:00,9.07,9.07,9.06,9.06,16300.0,7.9496,7.9496,7.9408,7.9408,16300.0
2012-08-14 13:35:00,9.07,9.07,9.06,9.07,13000.0,7.9496,7.9496,7.9408,7.9496,13000.0
2012-08-14 13:40:00,9.07,9.07,9.06,9.07,18600.0,7.9496,7.9496,7.9408,7.9496,18600.0
2012-08-14 13:45:00,9.07,9.07,9.04,9.04,249900.0,7.9496,7.9496,7.9233,7.9233,249900.0
2012-08-14 13:50:00,9.04,9.05,9.04,9.05,15400.0,7.9233,7.932,7.9233,7.932,15400.0
2012-08-14 13:55:00,9.05,9.06,9.04,9.05,73600.0,7.932,7.9408,7.9233,7.932,73600.0
2012-08-14 14:00:00,9.04,9.05,9.04,9.04,49400.0,7.9233,7.932,7.9233,7.9233,49400.0
2012-08-14 14:05:00,9.05,9.05,9.04,9.04,22000.0,7.932,7.932,7.9233,7.9233,22000.0
2012-08-14 14:10:00,9.05,9.05,9.04,9.05,20200.0,7.932,7.932,7.9233,7.932,20200.0
2012-08-14 14:15:00,9.05,9.06,9.04,9.05,50900.0,7.932,7.9408,7.9233,7.932,50900.0
2012-08-14 14:20:00,9.05,9.06,9.05,9.06,18900.0,7.932,7.9408,7.932,7.9408,18900.0
2012-08-14 14:25:00,9.06,9.06,9.05,9.06,13400.0,7.9408,7.9408,7.932,7.9408,13400.0
2012-08-14 14:30:00,9.06,9.07,9.05,9.06,65600.0,7.9408,7.9496,7.932,7.9408,65600.0
2012-08-14 14:35:00,9.07,9.07,9.06,9.07,27700.0,7.9496,7.9496,7.9408,7.9496,27700.0
2012-08-14 14:40:00,9.07,9.07,9.05,9.05,126500.0,7.9496,7.9496,7.932,7.932,126500.0
2012-08-14 14:45:00,9.05,9.06,9.04,9.05,88000.0,7.932,7.9408,7.9233,7.932,88000.0
2012-08-14 14:50:00,9.05,9.06,9.04,9.05,83500.0,7.932,7.9408,7.9233,7.932,83500.0
2012-08-14 14:55:00,9.04,9.06,9.04,9.06,59100.0,7.9233,7.9408,7.9233,7.9408,59100.0
2012-08-14 15:00:00,9.05,9.06,9.04,9.04,137300.0,7.932,7.9408,7.9233,7.9233,137300.0
2012-08-14 15:05:00,9.04,9.06,9.04,9.04,428100.0,7.9233,7.9408,7.9233,7.9233,428100.0
2012-08-14 15:10:00,9.04,9.06,9.02,9.02,164000.0,7.9233,7.9408,7.9057,7.9057,164000.0
2012-08-14 15:15:00,9.02,9.02,9.01,9.01,50900.0,7.9057,7.9057,7.897,7.897,50900.0
2012-08-14 15:20:00,9.01,9.01,9.0,9.0,58500.0,7.897,7.897,7.8882,7.8882,58500.0
2012-08-14 15:25:00,9.0,9.01,9.0,9.01,59000.0,7.8882,7.897,7.8882,7.897,59000.0
2012-08-14 15:30:00,9.0,9.01,8.99,8.99,292100.0,7.8882,7.897,7.8794,7.8794,292100.0
2012-08-14 15:35:00,8.99,9.01,8.99,9.0,462000.0,7.8794,7.897,7.8794,7.8882,462000.0
2012-08-14 15:40:00,9.01,9.01,9.0,9.0,75100.0,7.897,7.897,7.8882,7.8882,75100.0
2012-08-14 15:45:00,9.0,9.01,9.0,9.0,141800.0,7.8882,7.897,7.8882,7.8882,141800.0
2012-08-14 15:50:00,9.0,9.01,9.0,9.0,357600.0,7.8882,7.897,7.8882,7.8882,357600.0
2012-08-14 15:55:00,9.0,9.03,9.0,9.02,609100.0,7.8882,7.9145,7.8882,7.9057,609100.0
2012-08-15 09:30:00,8.96,9.01,8.95,9.0,99900.0,7.8531,7.897,7.8444,7.8882,99900.0
2012-08-15 09:35:00,9.0,9.01,8.99,9.0,49900.0,7.8882,7.897,7.8794,7.8882,49900.0
2012-08-15 09:40:00,9.01,9.02,9.0,9.01,29400.0,7.897,7.9057,7.8882,7.897,29400.0
2012-08-15 09:45:00,9.01,9.03,9.0,9.02,63800.0,7.897,7.9145,7.8882,7.9057,63800.0
2012-08-15 09:50:00,9.02,9.03,9.0,9.01,122200.0,7.9057,7.9145,7.8882,7.897,122200.0
2012-08-15 09:55:00,9.0,9.01,9.0,9.01,11200.0,7.8882,7.897,7.8882,7.897,11200.0
2012-08-15 10:00:00,9.0,9.01,9.0,9.01,20300.0,7.8882,7.897,7.8882,7.897,20300.0
2012-08-15 10:05:00,9.01,9.01,9.0,9.01,7500.0,7.897,7.897,7.8882,7.897,7500.0
2012-08-15 10:10:00,9.0,9.01,9.0,9.0,22200.0,7.8882,7.897,7.8882,7.8882,22200.0
2012-08-15 10:15:00,9.0,9.01,9.0,9.01,24200.0,7.8882,7.897,7.8882,7.897,24200.0
2012-08-15 10:20:00,9.01,9.01,9.0,9.01,19100.0,7.897,7.897,7.8882,7.897,19100.0
2012-08-15 10:25:00,9.01,9.01,9.0,9.01,23000.0,7.897,7.897,7.8882,7.897,23000.0
2012-08-15 10:30:00,9.01,9.01,9.0,9.01,35600.0,7.897,7.897,7.8882,7.897,35600.0
2012-08-15 10:35:00,9.01,9.01,8.99,8.99,155100.0,7.897,7.897,7.8794,7.8794,155100.0
2012-08-15 10:40:00,8.99,9.01,8.98,9.01,238800.0,7.8794,7.897,7.8707,7.897,238800.0
2012-08-15 10:45:00,9.01,9.01,9.0,9.01,20200.0,7.897,7.897,7.8882,7.897,20200.0
2012-08-15 10:50:00,9.0,9.01,9.0,9.01,11900.0,7.8882,7.897,7.8882,7.897,11900.0
2012-08-15 10:55:00,9.01,9.01,9.0,9.0,22000.0,7.897,7.897,7.8882,7.8882,22000.0
2012-08-15 11:00:00,9.01,9.01,9.0,9.01,11700.0,7.897,7.897,7.8882,7.897,11700.0
2012-08-15 11:05:00,9.0,9.01,9.0,9.01,9400.0,7.8882,7.897,7.8882,7.897,9400.0
2012-08-15 11:10:00,9.0,9.01,9.0,9.0,145000.0,7.8882,7.897,7.8882,7.8882,145000.0
2012-08-15 11:15:00,9.01,9.01,9.0,9.01,16300.0,7.897,7.897,7.8882,7.897,16300.0
2012-08-15 11:20:00,9.01,9.01,9.0,9.01,10200.0,7.897,7.897,7.8882,7.897,10200.0
2012-08-15 11:25:00,9.01,9.01,9.0,9.01,12600.0,7.897,7.897,7.8882,7.897,12600.0
2012-08-15 11:30:00,9.01,9.01,9.0,9.01,13000.0,7.897,7.897,7.8882,7.897,13000.0
2012-08-15 11:35:00,9.0,9.01,9.0,9.01,27400.0,7.8882,7.897,7.8882,7.897,27400.0
2012-08-15 11:40:00,9.01,9.01,9.0,9.0,11900.0,7.897,7.897,7.8882,7.8882,11900.0
2012-08-15 11:45:00,9.01,9.01,9.0,9.01,20300.0,7.897,7.897,7.8882,7.897,20300.0
2012-08-15 11:50:00,9.01,9.01,9.0,9.01,12200.0,7.897,7.897,7.8882,7.897,12200.0
2012-08-15 11:55:00,9.0,9.01,9.0,9.01,15500.0,7.8882,7.897,7.8882,7.897,15500.0
2012-08-15 12:00:00,9.0,9.01,9.0,9.01,8100.0,7.8882,7.897,7.8882,7.897,8100.0
2012-08-15 12:05:00,9.01,9.01,9.0,9.01,9300.0,7.897,7.897,7.8882,7.897,9300.0
2012-08-15 12:10:00,9.01,9.01,9.0,9.01,51700.0,7.897,7.897,7.8882,7.897,51700.0
2012-08-15 12:15:00,9.01,9.01,9.0,9.01,115600.0,7.897,7.897,7.8882,7.897,115600.0
2012-08-15 12:20:00,9.0,9.01,9.0,9.01,35600.0,7.8882,7.897,7.8882,7.897,35600.0
2012-08-15 12:25:00,9.01,9.01,9.0,9.0,11800.0,7.897,7.897,7.8882,7.8882,11800.0
2012-08-15 12:30:00,9.01,9.01,9.0,9.0,9300.0,7.897,7.897,7.8882,7.8882,9300.0
2012-08-15 12:35:00,9.01,9.01,9.0,9.0,184800.0,7.897,7.897,7.8882,7.8882,184800.0
2012-08-15 12:40:00,9.0,9.01,9.0,9.0,84900.0,7.8882,7.897,7.8882,7.8882,84900.0
2012-08-15 12:45:00,9.01,9.02,9.0,9.01,203000.0,7.897,7.9057,7.8882,7.897,203000.0
2012-08-15 12:50:00,9.01,9.03,9.01,9.03,54300.0,7.897,7.9145,7.897,7.9145,54300.0
2012-08-15 12:55:00,9.02,9.04,9.02,9.04,70300.0,7.9057,7.9233,7.9057,7.9233,70300.0
2012-08-15 13:00:00,9.04,9.04,9.03,9.04,64000.0,7.9233,7.9233,7.9145,7.9233,64000.0
2012-08-15 13:05:00,9.04,9.04,9.03,9.04,69400.0,7.9233,7.9233,7.9145,7.9233,69400.0
2012-08-15 13:10:00,9.04,9.04,9.03,9.04,12300.0,7.9233,7.9233,7.9145,7.9233,12300.0
2012-08-15 13:15:00,9.04,9.04,9.03,9.04,20000.0,7.9233,7.9233,7.9145,7.9233,20000.0
2012-08-15 13:20:00,9.03,9.04,9.02,9.02,154000.0,7.9145,7.9233,7.9057,7.9057,154000.0
2012-08-15 13:25:00,9.02,9.03,9.01,9.02,201400.0,7.9057,7.9145,7.897,7.9057,201400.0
2012-08-15 13:30:00,9.02,9.02,9.01,9.02,11400.0,7.9057,7.9057,7.897,7.9057,11400.0
2012-08-15 13:35:00,9.02,9.03,9.0,9.0,137200.0,7.9057,7.9145,7.8882,7.8882,137200.0
2012-08-15 13:40:00,9.01,9.01,9.0,9.0,21300.0,7.897,7.897,7.8882,7.8882,21300.0
2012-08-15 13:45:00,9.01,9.01,9.0,9.01,19000.0,7.897,7.897,7.8882,7.897,19000.0
2012-08-15 13:50:00,9.0,9.01,9.0,9.0,159600.0,7.8882,7.897,7.8882,7.8882,159600.0
2012-08-15 13:55:00,9.01,9.01,9.0,9.01,31800.0,7.897,7.897,7.8882,7.897,31800.0
2012-08-15 14:00:00,9.01,9.01,9.0,9.0,13300.0,7.897,7.897,7.8882,7.8882,13300.0
2012-08-15 14:05:00,9.0,9.01,9.0,9.01,8000.0,7.8882,7.897,7.8882,7.897,8000.0
2012-08-15 14:10:00,9.01,9.01,9.0,9.01,21200.0,7.897,7.897,7.8882,7.897,21200.0
2012-08-15 14:15:00,9.0,9.01,9.0,9.01,11300.0,7.8882,7.897,7.8882,7.897,11300.0
2012-08-15 14:20:00,9.0,9.02,9.0,9.02,175200.0,7.8882,7.9057,7.8882,7.9057,175200.0
2012-08-15 14:25:00,9.02,9.03,9.02,9.02,30400.0,7.9057,7.9145,7.9057,7.9057,30400.0
2012-08-15 14:30:00,9.03,9.03,9.02,9.03,13200.0,7.9145,7.9145,7.9057,7.9145,13200.0
2012-08-15 14:35:00,9.03,9.03,9.02,9.03,9400.0,7.9145,7.9145,7.9057,7.9145,9400.0
2012-08-15 14:40:00,9.03,9.03,9.02,9.03,9900.0,7.9145,7.9145,7.9057,7.9145,9900.0
2012-08-15 14:45:00,9.03,9.03,9.02,9.03,19400.0,7.9145,7.9145,7.9057,7.9145,19400.0
2012-08-15 14:50:00,9.02,9.03,9.02,9.03,75100.0,7.9057,7.9145,7.9057,7.9145,75100.0
2012-08-15 14:55:00,9.03,9.03,9.02,9.02,9700.0,7.9145,7.9145,7.9057,7.9057,9700.0
2012-08-15 15:00:00,9.03,9.03,9.02,9.03,15200.0,7.9145,7.9145,7.9057,7.9145,15200.0
2012-08-15 15:05:00,9.03,9.03,9.02,9.03,22000.0,7.9145,7.9145,7.9057,7.9145,22000.0
2012-08-15 15:10:00,9.03,9.04,9.02,9.04,125000.0,7.9145,7.9233,7.9057,7.9233,125000.0
2012-08-15 15:15:00,9.04,9.04,9.02,9.03,210900.0,7.9233,7.9233,7.9057,7.9145,210900.0
2012-08-15 15:20:00,9.02,9.03,9.02,9.02,35100.0,7.9057,7.9145,7.9057,7.9057,35100.0
2012-08-15 15:25:00,9.02,9.03,9.01,9.01,74100.0,7.9057,7.9145,7.897,7.897,74100.0
2012-08-15 15:30:00,9.01,9.02,9.01,9.01,63000.0,7.897,7.9057,7.897,7.897,63000.0
2012-08-15 15:35:00,9.01,9.02,9.0,9.0,67300.0,7.897,7.9057,7.8882,7.8882,67300.0
2012-08-15 15:40:00,9.0,9.02,9.0,9.02,168700.0,7.8882,7.9057,7.8882,7.9057,168700.0
2012-08-15 15:45:00,9.01,9.02,9.0,9.01,244800.0,7.897,7.9057,7.8882,7.897,244800.0
2012-08-15 15:50:00,9.01,9.02,9.01,9.02,94200.0,7.897,7.9057,7.897,7.9057,94200.0
2012-08-15 15:55:00,9.02,9.03,9.01,9.02,369300.0,7.9057,7.9145,7.897,7.9057,369300.0
2012-08-16 09:30:00,9.03,9.09,9.03,9.06,57200.0,7.9145,7.9671,7.9145,7.9408,57200.0
2012-08-16 09:35:00,9.05,9.06,9.04,9.06,13200.0,7.932,7.9408,7.9233,7.9408,13200.0
2012-08-16 09:40:00,9.05,9.09,9.02,9.08,101800.0,7.932,7.9671,7.9057,7.9583,101800.0
2012-08-16 09:45:00,9.08,9.08,9.07,9.07,11100.0,7.9583,7.9583,7.9496,7.9496,11100.0
2012-08-16 09:50:00,9.07,9.08,9.04,9.05,41000.0,7.9496,7.9583,7.9233,7.932,41000.0
2012-08-16 09:55:00,9.05,9.06,9.03,9.04,108200.0,7.932,7.9408,7.9145,7.9233,108200.0
2012-08-16 10:00:00,9.03,9.04,9.02,9.04,57500.0,7.9145,7.9233,7.9057,7.9233,57500.0
2012-08-16 10:05:00,9.04,9.05,9.03,9.04,59600.0,7.9233,7.932,7.9145,7.9233,59600.0
2012-08-16 10:10:00,9.04,9.06,9.02,9.05,198900.0,7.9233,7.9408,7.9057,7.932,198900.0
2012-08-16 10:15:00,9.04,9.07,9.04,9.04,278100.0,7.9233,7.9496,7.9233,7.9233,278100.0
2012-08-16 10:20:00,9.05,9.05,9.03,9.04,25800.0,7.932,7.932,7.9145,7.9233,25800.0
2012-08-16 10:25:00,9.03,9.06,9.02,9.04,241800.0,7.9145,7.9408,7.9057,7.9233,241800.0
2012-08-16 10:30:00,9.04,9.05,9.02,9.03,59600.0,7.9233,7.932,7.9057,7.9145,59600.0
2012-08-16 10:35:00,9.02,9.03,9.02,9.02,59000.0,7.9057,7.9145,7.9057,7.9057,59000.0
2012-08-16 10:40:00,9.03,9.03,9.0,9.01,33800.0,7.9145,7.9145,7.8882,7.897,33800.0
2012-08-16 10:45:00,9.01,9.02,9.0,9.01,56900.0,7.897,7.9057,7.8882,7.897,56900.0
2012-08-16 10:50:00,9.01,9.01,9.0,9.01,35900.0,7.897,7.897,7.8882,7.897,35900.0
2012-08-16 10:55:00,9.01,9.04,9.0,9.02,316500.0,7.897,7.9233,7.8882,7.9057,316500.0
2012-08-16 11:00:00,9.02,9.04,9.02,9.04,43000.0,7.9057,7.9233,7.9057,7.9233,43000.0
2012-08-16 11:05:00,9.03,9.04,9.01,9.02,338100.0,7.9145,7.9233,7.897,7.9057,338100.0
2012-08-16 11:10:00,9.02,9.04,9.02,9.03,147100.0,7.9057,7.9233,7.9057,7.9145,147100.0
2012-08-16 11:15:00,9.04,9.04,9.03,9.04,13600.0,7.9233,7.9233,7.9145,7.9233,13600.0
2012-08-16 11:20:00,9.03,9.04,9.01,9.02,261800.0,7.9145,7.9233,7.897,7.9057,261800.0
2012-08-16 11:25:00,9.02,9.03,9.01,9.02,254100.0,7.9057,7.9145,7.897,7.9057,254100.0
2012-08-16 11:30:00,9.03,9.03,9.02,9.03,22100.0,7.9145,7.9145,7.9057,7.9145,22100.0
2012-08-16 11:35:00,9.03,9.06,9.02,9.05,57100.0,7.9145,7.9408,7.9057,7.932,57100.0
2012-08-16 11:40:00,9.06,9.06,9.05,9.06,14300.0,7.9408,7.9408,7.932,7.9408,14300.0
2012-08-16 11:45:00,9.06,9.06,9.05,9.06,5700.0,7.9408,7.9408,7.932,7.9408,5700.0
2012-08-16 11:50:00,9.06,9.08,9.05,9.07,56100.0,7.9408,7.9583,7.932,7.9496,56100.0
2012-08-16 11:55:00,9.06,9.07,9.06,9.06,11700.0,7.9408,7.9496,7.9408,7.9408,11700.0
2012-08-16 12:00:00,9.06,9.07,9.05,9.05,48700.0,7.9408,7.9496,7.932,7.932,48700.0
2012-08-16 12:05:00,9.06,9.06,9.05,9.05,7700.0,7.9408,7.9408,7.932,7.932,7700.0
2012-08-16 12:10:00,9.05,9.06,9.05,9.06,8400.0,7.932,7.9408,7.932,7.9408,8400.0
2012-08-16 12:15:00,9.06,9.06,9.05,9.06,33700.0,7.9408,7.9408,7.932,7.9408,33700.0
2012-08-16 12:20:00,9.05,9.06,9.05,9.06,11000.0,7.932,7.9408,7.932,7.9408,11000.0
2012-08-16 12:25:00,9.06,9.06,9.04,9.04,37900.0,7.9408,7.9408,7.9233,7.9233,37900.0
2012-08-16 12:30:00,9.04,9.06,9.04,9.06,284700.0,7.9233,7.9408,7.9233,7.9408,284700.0
2012-08-16 12:35:00,9.06,9.06,9.05,9.06,16900.0,7.9408,7.9408,7.932,7.9408,16900.0
2012-08-16 12:40:00,9.05,9.07,9.05,9.07,17800.0,7.932,7.9496,7.932,7.9496,17800.0
2012-08-16 12:45:00,9.06,9.07,9.05,9.05,69600.0,7.9408,7.9496,7.932,7.932,69600.0
2012-08-16 12:50:00,9.05,9.06,9.05,9.05,139200.0,7.932,7.9408,7.932,7.932,139200.0
2012-08-16 12:55:00,9.05,9.05,9.05,9.05,40300.0,7.932,7.932,7.932,7.932,40300.0
2012-08-16 13:00:00,9.05,9.06,9.05,9.05,6000.0,7.932,7.9408,7.932,7.932,6000.0
2012-08-16 13:05:00,9.05,9.06,9.05,9.05,321900.0,7.932,7.9408,7.932,7.932,321900.0
2012-08-16 13:10:00,9.05,9.06,9.05,9.05,38000.0,7.932,7.9408,7.932,7.932,38000.0
2012-08-16 13:15:00,9.05,9.05,9.05,9.05,39000.0,7.932,7.932,7.932,7.932,39000.0
2012-08-16 13:20:00,9.05,9.06,9.05,9.05,47900.0,7.932,7.9408,7.932,7.932,47900.0
2012-08-16 13:25:00,9.05,9.07,9.05,9.05,140100.0,7.932,7.9496,7.932,7.932,140100.0
2012-08-16 13:30:00,9.05,9.06,9.05,9.05,12700.0,7.932,7.9408,7.932,7.932,12700.0
2012-08-16 13:35:00,9.05,9.06,9.05,9.06,17600.0,7.932,7.9408,7.932,7.9408,17600.0
2012-08-16 13:40:00,9.05,9.06,9.05,9.05,26900.0,7.932,7.9408,7.932,7.932,26900.0
2012-08-16 13:45:00,9.05,9.09,9.05,9.08,314200.0,7.932,7.9671,7.932,7.9583,314200.0
2012-08-16 13:50:00,9.08,9.09,9.08,9.08,6900.0,7.9583,7.9671,7.9583,7.9583,6900.0
2012-08-16 13:55:00,9.08,9.09,9.07,9.08,53900.0,7.9583,7.9671,7.9496,7.9583,53900.0
2012-08-16 14:00:00,9.07,9.07,9.06,9.07,44400.0,7.9496,7.9496,7.9408,7.9496,44400.0
2012-08-16 14:05:00,9.06,9.07,9.05,9.05,42400.0,7.9408,7.9496,7.932,7.932,42400.0
2012-08-16 14:10:00,9.05,9.06,9.05,9.05,13300.0,7.932,7.9408,7.932,7.932,13300.0
2012-08-16 14:15:00,9.05,9.06,9.04,9.05,35400.0,7.932,7.9408,7.9233,7.932,35400.0
2012-08-16 14:20:00,9.05,9.07,9.04,9.05,118600.0,7.932,7.9496,7.9233,7.932,118600.0
2012-08-16 14:25:00,9.06,9.06,9.05,9.05,37700.0,7.9408,7.9408,7.932,7.932,37700.0
2012-08-16 14:30:00,9.06,9.06,9.05,9.05,73000.0,7.9408,7.9408,7.932,7.932,73000.0
2012-08-16 14:35:00,9.06,9.08,9.05,9.06,166800.0,7.9408,7.9583,7.932,7.9408,166800.0
2012-08-16 14:40:00,9.06,9.08,9.06,9.07,139000.0,7.9408,7.9583,7.9408,7.9496,139000.0
2012-08-16 14:45:00,9.07,9.07,9.06,9.07,22200.0,7.9496,7.9496,7.9408,7.9496,22200.0
2012-08-16 14:50:00,9.07,9.07,9.06,9.07,29600.0,7.9496,7.9496,7.9408,7.9496,29600.0
2012-08-16 14:55:00,9.07,9.07,9.06,9.07,19000.0,7.9496,7.9496,7.9408,7.9496,19000.0
2012-08-16 15:00:00,9.07,9.07,9.06,9.07,19500.0,7.9496,7.9496,7.9408,7.9496,19500.0
2012-08-16 15:05:00,9.07,9.07,9.06,9.07,42900.0,7.9496,7.9496,7.9408,7.9496,42900.0
2012-08-16 15:10:00,9.06,9.07,9.06,9.06,20800.0,7.9408,7.9496,7.9408,7.9408,20800.0
2012-08-16 15:15:00,9.07,9.07,9.06,9.07,45300.0,7.9496,7.9496,7.9408,7.9496,45300.0
2012-08-16 15:20:00,9.07,9.07,9.06,9.07,33800.0,7.9496,7.9496,7.9408,7.9496,33800.0
2012-08-16 15:25:00,9.07,9.09,9.06,9.08,141100.0,7.9496,7.9671,7.9408,7.9583,141100.0
2012-08-16 15:30:00,9.07,9.08,9.07,9.07,48400.0,7.9496,7.9583,7.9496,7.9496,48400.0
2012-08-16 15:35:00,9.07,9.08,9.07,9.07,186000.0,7.9496,7.9583,7.9496,7.9496,186000.0
2012-08-16 15:40:00,9.08,9.08,9.07,9.08,63500.0,7.9583,7.9583,7.9496,7.9583,63500.0
2012-08-16 15:45:00,9.08,9.08,9.07,9.08,96300.0,7.9583,7.9583,7.9496,7.9583,96300.0
2012-08-16 15:50:00,9.07,9.08,9.07,9.08,140700.0,7.9496,7.9583,7.9496,7.9583,140700.0
2012-08-16 15:55:00,9.07,9.08,9.06,9.07,261700.0,7.9496,7.9583,7.9408,7.9496,261700.0
2012-08-17 09:30:00,9.11,9.15,9.09,9.13,617400.0,7.9846,8.0197,7.9671,8.0021,617400.0
2012-08-17 09:35:00,9.13,9.14,9.1,9.13,165300.0,8.0021,8.0109,7.9758,8.0021,165300.0
2012-08-17 09:40:00,9.12,9.13,9.09,9.1,110700.0,7.9934,8.0021,7.9671,7.9758,110700.0
2012-08-17 09:45:00,9.09,9.1,9.06,9.1,125700.0,7.9671,7.9758,7.9408,7.9758,125700.0
2012-08-17 09:50:00,9.1,9.1,9.07,9.08,115800.0,7.9758,7.9758,7.9496,7.9583,115800.0
2012-08-17 09:55:00,9.09,9.11,9.07,9.1,140900.0,7.9671,7.9846,7.9496,7.9758,140900.0
2012-08-17 10:00:00,9.1,9.11,9.09,9.09,123300.0,7.9758,7.9846,7.9671,7.9671,123300.0
2012-08-17 10:05:00,9.09,9.11,9.09,9.11,181100.0,7.9671,7.9846,7.9671,7.9846,181100.0
2012-08-17 10:10:00,9.1,9.12,9.1,9.1,101200.0,7.9758,7.9934,7.9758,7.9758,101200.0
2012-08-17 10:15:00,9.1,9.11,9.1,9.11,45100.0,7.9758,7.9846,7.9758,7.9846,45100.0
2012-08-17 10:20:00,9.11,9.11,9.1,9.11,105200.0,7.9846,7.9846,7.9758,7.9846,105200.0
2012-08-17 10:25:00,9.11,9.11,9.1,9.1,23000.0,7.9846,7.9846,7.9758,7.9758,23000.0
2012-08-17 10:30:00,9.11,9.11,9.09,9.1,197500.0,7.9846,7.9846,7.9671,7.9758,197500.0
2012-08-17 10:35:00,9.1,9.11,9.06,9.07,203000.0,7.9758,7.9846,7.9408,7.9496,203000.0
2012-08-17 10:40:00,9.07,9.08,9.07,9.07,30400.0,7.9496,7.9583,7.9496,7.9496,30400.0
2012-08-17 10:45:00,9.07,9.08,9.07,9.07,71800.0,7.9496,7.9583,7.9496,7.9496,71800.0
2012-08-17 10:50:00,9.08,9.08,9.07,9.07,11800.0,7.9583,7.9583,7.9496,7.9496,11800.0
2012-08-17 10:55:00,9.08,9.08,9.07,9.07,68300.0,7.9583,7.9583,7.9496,7.9496,68300.0
2012-08-17 11:00:00,9.08,9.08,9.07,9.07,79800.0,7.9583,7.9583,7.9496,7.9496,79800.0
2012-08-17 11:05:00,9.08,9.09,9.08,9.09,44000.0,7.9583,7.9671,7.9583,7.9671,44000.0
2012-08-17 11:10:00,9.09,9.1,9.08,9.1,29100.0,7.9671,7.9758,7.9583,7.9758,29100.0
2012-08-17 11:15:00,9.1,9.1,9.09,9.09,19500.0,7.9758,7.9758,7.9671,7.9671,19500.0
2012-08-17 11:20:00,9.1,9.1,9.09,9.09,16200.0,7.9758,7.9758,7.9671,7.9671,16200.0
2012-08-17 11:25:00,9.1,9.11,9.1,9.11,31900.0,7.9758,7.9846,7.9758,7.9846,31900.0
2012-08-17 11:30:00,9.11,9.11,9.1,9.11,9900.0,7.9846,7.9846,7.9758,7.9846,9900.0
2012-08-17 11:35:00,9.11,9.12,9.1,9.11,46900.0,7.9846,7.9934,7.9758,7.9846,46900.0
2012-08-17 11:40:00,9.12,9.12,9.11,9.11,3300.0,7.9934,7.9934,7.9846,7.9846,3300.0
2012-08-17 11:45:00,9.12,9.12,9.11,9.12,8900.0,7.9934,7.9934,7.9846,7.9934,8900.0
2012-08-17 11:50:00,9.12,9.13,9.11,9.13,30400.0,7.9934,8.0021,7.9846,8.0021,30400.0
2012-08-17 11:55:00,9.13,9.13,9.12,9.12,117100.0,8.0021,8.0021,7.9934,7.9934,117100.0
2012-08-17 12:00:00,9.12,9.13,9.12,9.12,109600.0,7.9934,8.0021,7.9934,7.9934,109600.0
2012-08-17 12:05:00,9.13,9.13,9.11,9.11,49300.0,8.0021,8.0021,7.9846,7.9846,49300.0
2012-08-17 12:10:00,9.11,9.12,9.1,9.11,31700.0,7.9846,7.9934,7.9758,7.9846,31700.0
2012-08-17 12:15:00,9.11,9.12,9.1,9.11,40900.0,7.9846,7.9934,7.9758,7.9846,40900.0
2012-08-17 12:20:00,9.11,9.11,9.1,9.11,15400.0,7.9846,7.9846,7.9758,7.9846,15400.0
2012-08-17 12:25:00,9.11,9.11,9.1,9.11,7900.0,7.9846,7.9846,7.9758,7.9846,7900.0
2012-08-17 12:30:00,9.1,9.11,9.1,9.11,6400.0,7.9758,7.9846,7.9758,7.9846,6400.0
2012-08-17 12:35:00,9.11,9.11,9.08,9.09,80100.0,7.9846,7.9846,7.9583,7.9671,80100.0
2012-08-17 12:40:00,9.08,9.11,9.08,9.11,108100.0,7.9583,7.9846,7.9583,7.9846,108100.0
2012-08-17 12:45:00,9.11,9.11,9.1,9.11,2800.0,7.9846,7.9846,7.9758,7.9846,2800.0
2012-08-17 12:50:00,9.1,9.11,9.1,9.1,63900.0,7.9758,7.9846,7.9758,7.9758,63900.0
2012-08-17 12:55:00,9.1,9.11,9.09,9.11,37300.0,7.9758,7.9846,7.9671,7.9846,37300.0
2012-08-17 13:00:00,9.1,9.11,9.1,9.11,3900.0,7.9758,7.9846,7.9758,7.9846,3900.0
2012-08-17 13:05:00,9.1,9.11,9.1,9.11,3500.0,7.9758,7.9846,7.9758,7.9846,3500.0
2012-08-17 13:10:00,9.11,9.12,9.1,9.12,43000.0,7.9846,7.9934,7.9758,7.9934,43000.0
2012-08-17 13:15:00,9.12,9.12,9.11,9.12,2900.0,7.9934,7.9934,7.9846,7.9934,2900.0
2012-08-17 13:20:00,9.12,9.12,9.1,9.1,65000.0,7.9934,7.9934,7.9758,7.9758,65000.0
2012-08-17 13:25:00,9.11,9.12,9.1,9.12,89700.0,7.9846,7.9934,7.9758,7.9934,89700.0
2012-08-17 13:30:00,9.11,9.12,9.11,9.11,10400.0,7.9846,7.9934,7.9846,7.9846,10400.0
2012-08-17 13:35:00,9.12,9.13,9.11,9.13,31100.0,7.9934,8.0021,7.9846,8.0021,31100.0
2012-08-17 13:40:00,9.13,9.13,9.11,9.11,53300.0,8.0021,8.0021,7.9846,7.9846,53300.0
2012-08-17 13:45:00,9.11,9.12,9.11,9.11,72200.0,7.9846,7.9934,7.9846,7.9846,72200.0
2012-08-17 13:50:00,9.11,9.12,9.11,9.12,74200.0,7.9846,7.9934,7.9846,7.9934,74200.0
2012-08-17 13:55:00,9.12,9.12,9.11,9.12,14400.0,7.9934,7.9934,7.9846,7.9934,14400.0
2012-08-17 14:00:00,9.12,9.12,9.11,9.11,8600.0,7.9934,7.9934,7.9846,7.9846,8600.0
2012-08-17 14:05:00,9.12,9.12,9.11,9.11,10900.0,7.9934,7.9934,7.9846,7.9846,10900.0
2012-08-17 14:10:00,9.12,9.12,9.11,9.11,37100.0,7.9934,7.9934,7.9846,7.9846,37100.0
2012-08-17 14:15:00,9.11,9.12,9.11,9.11,22100.0,7.9846,7.9934,7.9846,7.9846,22100.0
2012-08-17 14:20:00,9.11,9.13,9.11,9.13,77700.0,7.9846,8.0021,7.9846,8.0021,77700.0
2012-08-17 14:25:00,9.13,9.13,9.12,9.13,61400.0,8.0021,8.0021,7.9934,8.0021,61400.0
2012-08-17 14:30:00,9.13,9.13,9.12,9.13,133000.0,8.0021,8.0021,7.9934,8.0021,133000.0
2012-08-17 14:35:00,9.13,9.13,9.12,9.13,15900.0,8.0021,8.0021,7.9934,8.0021,15900.0
2012-08-17 14:40:00,9.13,9.13,9.12,9.13,16700.0,8.0021,8.0021,7.9934,8.0021,16700.0
2012-08-17 14:45:00,9.13,9.13,9.12,9.13,17300.0,8.0021,8.0021,7.9934,8.0021,17300.0
2012-08-17 14:50:00,9.13,9.13,9.12,9.13,19700.0,8.0021,8.0021,7.9934,8.0021,19700.0
2012-08-17 14:55:00,9.13,9.13,9.12,9.13,21400.0,8.0021,8.0021,7.9934,8.0021,21400.0
2012-08-17 15:00:00,9.13,9.13,9.12,9.12,13400.0,8.0021,8.0021,7.9934,7.9934,13400.0
2012-08-17 15:05:00,9.13,9.13,9.12,9.13,13900.0,8.0021,8.0021,7.9934,8.0021,13900.0
2012-08-17 15:10:00,9.12,9.13,9.12,9.13,18600.0,7.9934,8.0021,7.9934,8.0021,18600.0
2012-08-17 15:15:00,9.13,9.13,9.12,9.13,50400.0,8.0021,8.0021,7.9934,8.0021,50400.0
2012-08-17 15:20:00,9.12,9.13,9.1,9.1,145700.0,7.9934,8.0021,7.9758,7.9758,145700.0
2012-08-17 15:25:00,9.11,9.11,9.1,9.1,24500.0,7.9846,7.9846,7.9758,7.9758,24500.0
2012-08-17 15:30:00,9.1,9.11,9.1,9.11,52200.0,7.9758,7.9846,7.9758,7.9846,52200.0
2012-08-17 15:35:00,9.1,9.13,9.1,9.11,289300.0,7.9758,8.0021,7.9758,7.9846,289300.0
2012-08-17 15:40:00,9.11,9.12,9.11,9.12,36400.0,7.9846,7.9934,7.9846,7.9934,36400.0
2012-08-17 15:45:00,9.12,9.12,9.11,9.12,81800.0,7.9934,7.9934,7.9846,7.9934,81800.0
2012-08-17 15:50:00,9.12,9.12,9.1,9.1,185000.0,7.9934,7.9934,7.9758,7.9758,185000.0
2012-08-17 15:55:00,9.11,9.13,9.1,9.12,291700.0,7.9846,8.0021,7.9758,7.9934,291700.0
2012-08-20 09:30:00,9.1,9.12,9.08,9.12,69700.0,7.9758,7.9934,7.9583,7.9934,69700.0
2012-08-20 09:35:00,9.12,9.15,9.11,9.15,113400.0,7.9934,8.0197,7.9846,8.0197,113400.0
2012-08-20 09:40:00,9.15,9.16,9.14,9.16,95500.0,8.0197,8.0284,8.0109,8.0284,95500.0
2012-08-20 09:45:00,9.16,9.22,9.16,9.22,165200.0,8.0284,8.081,8.0284,8.081,165200.0
2012-08-20 09:50:00,9.22,9.24,9.21,9.22,108800.0,8.081,8.0986,8.0723,8.081,108800.0
2012-08-20 09:55:00,9.22,9.28,9.22,9.25,225600.0,8.081,8.1336,8.081,8.1073,225600.0
2012-08-20 10:00:00,9.25,9.27,9.25,9.27,240000.0,8.1073,8.1248,8.1073,8.1248,240000.0
2012-08-20 10:05:00,9.27,9.3,9.26,9.29,150600.0,8.1248,8.1511,8.1161,8.1424,150600.0
2012-08-20 10:10:00,9.29,9.29,9.28,9.29,31400.0,8.1424,8.1424,8.1336,8.1424,31400.0
2012-08-20 10:15:00,9.28,9.3,9.28,9.3,103900.0,8.1336,8.1511,8.1336,8.1511,103900.0
2012-08-20 10:20:00,9.29,9.33,9.29,9.31,196500.0,8.1424,8.1774,8.1424,8.1599,196500.0
2012-08-20 10:25:00,9.32,9.34,9.32,9.34,82600.0,8.1687,8.1862,8.1687,8.1862,82600.0
2012-08-20 10:30:00,9.34,9.38,9.33,9.38,224000.0,8.1862,8.2213,8.1774,8.2213,224000.0
2012-08-20 10:35:00,9.38,9.38,9.34,9.36,281400.0,8.2213,8.2213,8.1862,8.2037,281400.0
2012-08-20 10:40:00,9.35,9.39,9.35,9.39,98500.0,8.195,8.23,8.195,8.23,98500.0
2012-08-20 10:45:00,9.38,9.4,9.38,9.4,72000.0,8.2213,8.2388,8.2213,8.2388,72000.0
2012-08-20 10:50:00,9.4,9.43,9.39,9.43,167100.0,8.2388,8.2651,8.23,8.2651,167100.0
2012-08-20 10:55:00,9.42,9.48,9.42,9.46,423800.0,8.2563,8.3089,8.2563,8.2914,423800.0
2012-08-20 11:00:00,9.46,9.46,9.43,9.45,285900.0,8.2914,8.2914,8.2651,8.2826,285900.0
2012-08-20 11:05:00,9.44,9.45,9.41,9.43,298000.0,8.2738,8.2826,8.2475,8.2651,298000.0
2012-08-20 11:10:00,9.43,9.45,9.42,9.45,125100.0,8.2651,8.2826,8.2563,8.2826,125100.0
2012-08-20 11:15:00,9.44,9.45,9.44,9.45,40300.0,8.2738,8.2826,8.2738,8.2826,40300.0
2012-08-20 11:20:00,9.45,9.45,9.39,9.39,230300.0,8.2826,8.2826,8.23,8.23,230300.0
2012-08-20 11:25:00,9.39,9.41,9.38,9.41,129300.0,8.23,8.2475,8.2213,8.2475,129300.0
2012-08-20 11:30:00,9.41,9.41,9.4,9.41,19600.0,8.2475,8.2475,8.2388,8.2475,19600.0
2012-08-20 11:35:00,9.4,9.43,9.4,9.42,280200.0,8.2388,8.2651,8.2388,8.2563,280200.0
2012-08-20 11:40:00,9.43,9.44,9.43,9.43,59600.0,8.2651,8.2738,8.2651,8.2651,59600.0
2012-08-20 11:45:00,9.43,9.44,9.43,9.43,16400.0,8.2651,8.2738,8.2651,8.2651,16400.0
2012-08-20 11:50:00,9.44,9.47,9.43,9.47,78500.0,8.2738,8.3001,8.2651,8.3001,78500.0
2012-08-20 11:55:00,9.47,9.48,9.44,9.44,178300.0,8.3001,8.3089,8.2738,8.2738,178300.0
2012-08-20 12:00:00,9.44,9.46,9.44,9.45,71900.0,8.2738,8.2914,8.2738,8.2826,71900.0
2012-08-20 12:05:00,9.45,9.46,9.45,9.45,18800.0,8.2826,8.2914,8.2826,8.2826,18800.0
2012-08-20 12:10:00,9.46,9.47,9.45,9.46,122700.0,8.2914,8.3001,8.2826,8.2914,122700.0
2012-08-20 12:15:00,9.46,9.47,9.46,9.46,27000.0,8.2914,8.3001,8.2914,8.2914,27000.0
2012-08-20 12:20:00,9.46,9.46,9.43,9.43,172700.0,8.2914,8.2914,8.2651,8.2651,172700.0
2012-08-20 12:25:00,9.43,9.45,9.42,9.44,298700.0,8.2651,8.2826,8.2563,8.2738,298700.0
2012-08-20 12:30:00,9.44,9.44,9.43,9.44,67900.0,8.2738,8.2738,8.2651,8.2738,67900.0
2012-08-20 12:35:00,9.44,9.44,9.42,9.43,69400.0,8.2738,8.2738,8.2563,8.2651,69400.0
2012-08-20 12:40:00,9.43,9.43,9.42,9.42,33900.0,8.2651,8.2651,8.2563,8.2563,33900.0
2012-08-20 12:45:00,9.43,9.44,9.42,9.44,75800.0,8.2651,8.2738,8.2563,8.2738,75800.0
2012-08-20 12:50:00,9.44,9.44,9.42,9.44,312200.0,8.2738,8.2738,8.2563,8.2738,312200.0
2012-08-20 12:55:00,9.44,9.45,9.43,9.45,290200.0,8.2738,8.2826,8.2651,8.2826,290200.0
2012-08-20 13:00:00,9.45,9.45,9.44,9.45,28900.0,8.2826,8.2826,8.2738,8.2826,28900.0
2012-08-20 13:05:00,9.45,9.45,9.44,9.44,44000.0,8.2826,8.2826,8.2738,8.2738,44000.0
2012-08-20 13:10:00,9.44,9.45,9.44,9.44,29500.0,8.2738,8.2826,8.2738,8.2738,29500.0
2012-08-20 13:15:00,9.45,9.45,9.42,9.43,154600.0,8.2826,8.2826,8.2563,8.2651,154600.0
2012-08-20 13:20:00,9.43,9.44,9.42,9.44,93900.0,8.2651,8.2738,8.2563,8.2738,93900.0
2012-08-20 13:25:00,9.44,9.44,9.43,9.44,45300.0,8.2738,8.2738,8.2651,8.2738,45300.0
2012-08-20 13:30:00,9.44,9.44,9.43,9.44,44900.0,8.2738,8.2738,8.2651,8.2738,44900.0
2012-08-20 13:35:00,9.43,9.43,9.42,9.42,171800.0,8.2651,8.2651,8.2563,8.2563,171800.0
2012-08-20 13:40:00,9.43,9.45,9.42,9.44,563300.0,8.2651,8.2826,8.2563,8.2738,563300.0
2012-08-20 13:45:00,9.44,9.49,9.43,9.49,1026000.0,8.2738,8.3177,8.2651,8.3177,1026000.0
2012-08-20 13:50:00,9.49,9.49,9.48,9.49,72500.0,8.3177,8.3177,8.3089,8.3177,72500.0
2012-08-20 13:55:00,9.49,9.49,9.47,9.49,238200.0,8.3177,8.3177,8.3001,8.3177,238200.0
2012-08-20 14:00:00,9.49,9.49,9.45,9.45,664300.0,8.3177,8.3177,8.2826,8.2826,664300.0
2012-08-20 14:05:00,9.45,9.46,9.44,9.46,214100.0,8.2826,8.2914,8.2738,8.2914,214100.0
2012-08-20 14:10:00,9.46,9.46,9.45,9.46,28900.0,8.2914,8.2914,8.2826,8.2914,28900.0
2012-08-20 14:15:00,9.46,9.46,9.42,9.43,183100.0,8.2914,8.2914,8.2563,8.2651,183100.0
2012-08-20 14:20:00,9.43,9.44,9.42,9.44,68100.0,8.2651,8.2738,8.2563,8.2738,68100.0
2012-08-20 14:25:00,9.44,9.45,9.43,9.44,90600.0,8.2738,8.2826,8.2651,8.2738,90600.0
2012-08-20 14:30:00,9.45,9.45,9.44,9.45,91200.0,8.2826,8.2826,8.2738,8.2826,91200.0
2012-08-20 14:35:00,9.45,9.45,9.44,9.44,69500.0,8.2826,8.2826,8.2738,8.2738,69500.0
2012-08-20 14:40:00,9.45,9.46,9.42,9.46,733400.0,8.2826,8.2914,8.2563,8.2914,733400.0
2012-08-20 14:45:00,9.46,9.46,9.45,9.46,39200.0,8.2914,8.2914,8.2826,8.2914,39200.0
2012-08-20 14:50:00,9.46,9.47,9.45,9.46,182000.0,8.2914,8.3001,8.2826,8.2914,182000.0
2012-08-20 14:55:00,9.46,9.46,9.44,9.45,306700.0,8.2914,8.2914,8.2738,8.2826,306700.0
2012-08-20 15:00:00,9.45,9.45,9.44,9.45,302700.0,8.2826,8.2826,8.2738,8.2826,302700.0
2012-08-20 15:05:00,9.45,9.45,9.44,9.45,26700.0,8.2826,8.2826,8.2738,8.2826,26700.0
2012-08-20 15:10:00,9.45,9.45,9.43,9.44,231100.0,8.2826,8.2826,8.2651,8.2738,231100.0
2012-08-20 15:15:00,9.44,9.45,9.43,9.44,162300.0,8.2738,8.2826,8.2651,8.2738,162300.0
2012-08-20 15:20:00,9.45,9.47,9.44,9.46,232200.0,8.2826,8.3001,8.2738,8.2914,232200.0
2012-08-20 15:25:00,9.46,9.47,9.46,9.46,93600.0,8.2914,8.3001,8.2914,8.2914,93600.0
2012-08-20 15:30:00,9.47,9.47,9.46,9.46,52900.0,8.3001,8.3001,8.2914,8.2914,52900.0
2012-08-20 15:35:00,9.47,9.47,9.45,9.45,177300.0,8.3001,8.3001,8.2826,8.2826,177300.0
2012-08-20 15:40:00,9.45,9.45,9.41,9.43,227500.0,8.2826,8.2826,8.2475,8.2651,227500.0
2012-08-20 15:45:00,9.43,9.44,9.42,9.44,243900.0,8.2651,8.2738,8.2563,8.2738,243900.0
2012-08-20 15:50:00,9.44,9.44,9.4,9.4,386800.0,8.2738,8.2738,8.2388,8.2388,386800.0
2012-08-20 15:55:00,9.4,9.44,9.4,9.43,570400.0,8.2388,8.2738,8.2388,8.2651,570400.0
2012-08-21 09:30:00,9.42,9.52,9.41,9.5,306800.0,8.2563,8.344,8.2475,8.3264,306800.0
2012-08-21 09:35:00,9.5,9.5,9.47,9.48,72100.0,8.3264,8.3264,8.3001,8.3089,72100.0
2012-08-21 09:40:00,9.48,9.5,9.45,9.48,339300.0,8.3089,8.3264,8.2826,8.3089,339300.0
2012-08-21 09:45:00,9.48,9.48,9.45,9.46,505800.0,8.3089,8.3089,8.2826,8.2914,505800.0
2012-08-21 09:50:00,9.47,9.5,9.46,9.49,493300.0,8.3001,8.3264,8.2914,8.3177,493300.0
2012-08-21 09:55:00,9.49,9.52,9.48,9.5,327900.0,8.3177,8.344,8.3089,8.3264,327900.0
2012-08-21 10:00:00,9.5,9.52,9.46,9.46,371600.0,8.3264,8.344,8.2914,8.2914,371600.0
2012-08-21 10:05:00,9.47,9.48,9.46,9.47,170700.0,8.3001,8.3089,8.2914,8.3001,170700.0
2012-08-21 10:10:00,9.47,9.48,9.45,9.46,268800.0,8.3001,8.3089,8.2826,8.2914,268800.0
2012-08-21 10:15:00,9.45,9.48,9.45,9.46,796600.0,8.2826,8.3089,8.2826,8.2914,796600.0
2012-08-21 10:20:00,9.46,9.47,9.45,9.45,532700.0,8.2914,8.3001,8.2826,8.2826,532700.0
2012-08-21 10:25:00,9.45,9.46,9.44,9.44,297300.0,8.2826,8.2914,8.2738,8.2738,297300.0
2012-08-21 10:30:00,9.45,9.45,9.44,9.44,20600.0,8.2826,8.2826,8.2738,8.2738,20600.0
2012-08-21 10:35:00,9.45,9.45,9.44,9.45,165200.0,8.2826,8.2826,8.2738,8.2826,165200.0
2012-08-21 10:40:00,9.45,9.49,9.44,9.49,122300.0,8.2826,8.3177,8.2738,8.3177,122300.0
2012-08-21 10:45:00,9.49,9.49,9.47,9.48,44900.0,8.3177,8.3177,8.3001,8.3089,44900.0
2012-08-21 10:50:00,9.47,9.48,9.47,9.48,21000.0,8.3001,8.3089,8.3001,8.3089,21000.0
2012-08-21 10:55:00,9.47,9.48,9.47,9.47,52800.0,8.3001,8.3089,8.3001,8.3001,52800.0
2012-08-21 11:00:00,9.48,9.51,9.47,9.51,224000.0,8.3089,8.3352,8.3001,8.3352,224000.0
2012-08-21 11:05:00,9.51,9.53,9.5,9.52,268400.0,8.3352,8.3527,8.3264,8.344,268400.0
2012-08-21 11:10:00,9.52,9.52,9.49,9.5,106200.0,8.344,8.344,8.3177,8.3264,106200.0
2012-08-21 11:15:00,9.5,9.5,9.49,9.5,45900.0,8.3264,8.3264,8.3177,8.3264,45900.0
2012-08-21 11:20:00,9.5,9.5,9.47,9.47,67700.0,8.3264,8.3264,8.3001,8.3001,67700.0
2012-08-21 11:25:00,9.47,9.48,9.45,9.46,33500.0,8.3001,8.3089,8.2826,8.2914,33500.0
2012-08-21 11:30:00,9.45,9.47,9.45,9.46,104800.0,8.2826,8.3001,8.2826,8.2914,104800.0
2012-08-21 11:35:00,9.45,9.46,9.45,9.46,113800.0,8.2826,8.2914,8.2826,8.2914,113800.0
2012-08-21 11:40:00,9.46,9.46,9.45,9.46,30000.0,8.2914,8.2914,8.2826,8.2914,30000.0
2012-08-21 11:45:00,9.46,9.48,9.45,9.48,76400.0,8.2914,8.3089,8.2826,8.3089,76400.0
2012-08-21 11:50:00,9.47,9.48,9.46,9.47,49800.0,8.3001,8.3089,8.2914,8.3001,49800.0
2012-08-21 11:55:00,9.46,9.47,9.45,9.46,94400.0,8.2914,8.3001,8.2826,8.2914,94400.0
2012-08-21 12:00:00,9.46,9.47,9.45,9.46,178100.0,8.2914,8.3001,8.2826,8.2914,178100.0
2012-08-21 12:05:00,9.45,9.46,9.45,9.46,52700.0,8.2826,8.2914,8.2826,8.2914,52700.0
2012-08-21 12:10:00,9.46,9.46,9.45,9.46,91800.0,8.2914,8.2914,8.2826,8.2914,91800.0
2012-08-21 12:15:00,9.46,9.46,9.45,9.46,69600.0,8.2914,8.2914,8.2826,8.2914,69600.0
2012-08-21 12:20:00,9.45,9.46,9.45,9.46,133000.0,8.2826,8.2914,8.2826,8.2914,133000.0
2012-08-21 12:25:00,9.45,9.46,9.45,9.46,83300.0,8.2826,8.2914,8.2826,8.2914,83300.0
2012-08-21 12:30:00,9.46,9.46,9.44,9.45,64100.0,8.2914,8.2914,8.2738,8.2826,64100.0
2012-08-21 12:35:00,9.44,9.45,9.44,9.45,21400.0,8.2738,8.2826,8.2738,8.2826,21400.0
2012-08-21 12:40:00,9.45,9.46,9.45,9.45,132700.0,8.2826,8.2914,8.2826,8.2826,132700.0
2012-08-21 12:45:00,9.45,9.46,9.45,9.46,99300.0,8.2826,8.2914,8.2826,8.2914,99300.0
2012-08-21 12:50:00,9.46,9.47,9.45,9.47,85600.0,8.2914,8.3001,8.2826,8.3001,85600.0
2012-08-21 12:55:00,9.47,9.47,9.46,9.46,25800.0,8.3001,8.3001,8.2914,8.2914,25800.0
2012-08-21 13:00:00,9.46,9.47,9.46,9.47,4800.0,8.2914,8.3001,8.2914,8.3001,4800.0
2012-08-21 13:05:00,9.47,9.47,9.46,9.46,7900.0,8.3001,8.3001,8.2914,8.2914,7900.0
2012-08-21 13:10:00,9.46,9.47,9.45,9.45,93200.0,8.2914,8.3001,8.2826,8.2826,93200.0
2012-08-21 13:15:00,9.46,9.46,9.45,9.46,7700.0,8.2914,8.2914,8.2826,8.2914,7700.0
2012-08-21 13:20:00,9.46,9.46,9.45,9.46,38800.0,8.2914,8.2914,8.2826,8.2914,38800.0
2012-08-21 13:25:00,9.46,9.46,9.45,9.45,19500.0,8.2914,8.2914,8.2826,8.2826,19500.0
2012-08-21 13:30:00,9.46,9.46,9.45,9.45,26800.0,8.2914,8.2914,8.2826,8.2826,26800.0
2012-08-21 13:35:00,9.46,9.46,9.44,9.46,388500.0,8.2914,8.2914,8.2738,8.2914,388500.0
2012-08-21 13:40:00,9.45,9.46,9.45,9.45,52700.0,8.2826,8.2914,8.2826,8.2826,52700.0
2012-08-21 13:45:00,9.45,9.46,9.45,9.46,95200.0,8.2826,8.2914,8.2826,8.2914,95200.0
2012-08-21 13:50:00,9.46,9.46,9.44,9.44,74300.0,8.2914,8.2914,8.2738,8.2738,74300.0
2012-08-21 13:55:00,9.45,9.46,9.44,9.46,82900.0,8.2826,8.2914,8.2738,8.2914,82900.0
2012-08-21 14:00:00,9.45,9.45,9.44,9.45,47700.0,8.2826,8.2826,8.2738,8.2826,47700.0
2012-08-21 14:05:00,9.45,9.46,9.44,9.45,112400.0,8.2826,8.2914,8.2738,8.2826,112400.0
2012-08-21 14:10:00,9.46,9.46,9.45,9.45,16700.0,8.2914,8.2914,8.2826,8.2826,16700.0
2012-08-21 14:15:00,9.45,9.46,9.45,9.45,397500.0,8.2826,8.2914,8.2826,8.2826,397500.0
2012-08-21 14:20:00,9.45,9.46,9.45,9.46,67800.0,8.2826,8.2914,8.2826,8.2914,67800.0
2012-08-21 14:25:00,9.46,9.46,9.45,9.46,14800.0,8.2914,8.2914,8.2826,8.2914,14800.0
2012-08-21 14:30:00,9.46,9.46,9.45,9.46,14100.0,8.2914,8.2914,8.2826,8.2914,14100.0
2012-08-21 14:35:00,9.46,9.46,9.45,9.46,38700.0,8.2914,8.2914,8.2826,8.2914,38700.0
2012-08-21 14:40:00,9.46,9.46,9.45,9.46,57600.0,8.2914,8.2914,8.2826,8.2914,57600.0
2012-08-21 14:45:00,9.45,9.46,9.44,9.44,140200.0,8.2826,8.2914,8.2738,8.2738,140200.0
2012-08-21 14:50:00,9.45,9.45,9.44,9.45,42100.0,8.2826,8.2826,8.2738,8.2826,42100.0
2012-08-21 14:55:00,9.45,9.45,9.44,9.45,49600.0,8.2826,8.2826,8.2738,8.2826,49600.0
2012-08-21 15:00:00,9.45,9.46,9.44,9.46,106900.0,8.2826,8.2914,8.2738,8.2914,106900.0
2012-08-21 15:05:00,9.45,9.47,9.45,9.45,181400.0,8.2826,8.3001,8.2826,8.2826,181400.0
2012-08-21 15:10:00,9.45,9.46,9.44,9.46,90200.0,8.2826,8.2914,8.2738,8.2914,90200.0
2012-08-21 15:15:00,9.46,9.46,9.44,9.44,162100.0,8.2914,8.2914,8.2738,8.2738,162100.0
2012-08-21 15:20:00,9.44,9.46,9.44,9.46,107100.0,8.2738,8.2914,8.2738,8.2914,107100.0
2012-08-21 15:25:00,9.46,9.46,9.45,9.45,32700.0,8.2914,8.2914,8.2826,8.2826,32700.0
2012-08-21 15:30:00,9.45,9.47,9.45,9.47,295200.0,8.2826,8.3001,8.2826,8.3001,295200.0
2012-08-21 15:35:00,9.46,9.47,9.46,9.46,84100.0,8.2914,8.3001,8.2914,8.2914,84100.0
2012-08-21 15:40:00,9.47,9.48,9.46,9.48,160200.0,8.3001,8.3089,8.2914,8.3089,160200.0
2012-08-21 15:45:00,9.48,9.49,9.47,9.47,325200.0,8.3089,8.3177,8.3001,8.3001,325200.0
2012-08-21 15:50:00,9.47,9.5,9.47,9.5,452100.0,8.3001,8.3264,8.3001,8.3264,452100.0
2012-08-21 15:55:00,9.49,9.51,9.46,9.47,1341100.0,8.3177,8.3352,8.2914,8.3001,1341100.0
2012-08-22 09:30:00,9.44,9.46,9.38,9.39,162800.0,8.2738,8.2914,8.2213,8.23,162800.0
2012-08-22 09:35:00,9.38,9.39,9.29,9.38,170800.0,8.2213,8.23,8.1424,8.2213,170800.0
2012-08-22 09:40:00,9.38,9.38,9.35,9.38,56700.0,8.2213,8.2213,8.195,8.2213,56700.0
2012-08-22 09:45:00,9.38,9.41,9.37,9.39,339300.0,8.2213,8.2475,8.2125,8.23,339300.0
2012-08-22 09:50:00,9.39,9.4,9.36,9.36,43800.0,8.23,8.2388,8.2037,8.2037,43800.0
2012-08-22 09:55:00,9.36,9.36,9.3,9.32,96100.0,8.2037,8.2037,8.1511,8.1687,96100.0
2012-08-22 10:00:00,9.32,9.34,9.31,9.34,353100.0,8.1687,8.1862,8.1599,8.1862,353100.0
2012-08-22 10:05:00,9.34,9.34,9.32,9.32,79100.0,8.1862,8.1862,8.1687,8.1687,79100.0
2012-08-22 10:10:00,9.32,9.35,9.32,9.34,102600.0,8.1687,8.195,8.1687,8.1862,102600.0
2012-08-22 10:15:00,9.33,9.34,9.32,9.34,63500.0,8.1774,8.1862,8.1687,8.1862,63500.0
2012-08-22 10:20:00,9.33,9.37,9.33,9.37,38200.0,8.1774,8.2125,8.1774,8.2125,38200.0
2012-08-22 10:25:00,9.36,9.37,9.36,9.36,69700.0,8.2037,8.2125,8.2037,8.2037,69700.0
2012-08-22 10:30:00,9.36,9.37,9.34,9.35,140100.0,8.2037,8.2125,8.1862,8.195,140100.0
2012-08-22 10:35:00,9.35,9.36,9.34,9.35,53100.0,8.195,8.2037,8.1862,8.195,53100.0
2012-08-22 10:40:00,9.35,9.35,9.34,9.35,44000.0,8.195,8.195,8.1862,8.195,44000.0
2012-08-22 10:45:00,9.35,9.35,9.33,9.34,90200.0,8.195,8.195,8.1774,8.1862,90200.0
2012-08-22 10:50:00,9.34,9.34,9.33,9.33,63600.0,8.1862,8.1862,8.1774,8.1774,63600.0
2012-08-22 10:55:00,9.33,9.35,9.33,9.35,60000.0,8.1774,8.195,8.1774,8.195,60000.0
2012-08-22 11:00:00,9.35,9.36,9.34,9.35,63400.0,8.195,8.2037,8.1862,8.195,63400.0
2012-08-22 11:05:00,9.35,9.36,9.34,9.35,44400.0,8.195,8.2037,8.1862,8.195,44400.0
2012-08-22 11:10:00,9.35,9.35,9.34,9.34,18900.0,8.195,8.195,8.1862,8.1862,18900.0
2012-08-22 11:15:00,9.34,9.35,9.34,9.35,7300.0,8.1862,8.195,8.1862,8.195,7300.0
2012-08-22 11:20:00,9.35,9.35,9.34,9.35,25600.0,8.195,8.195,8.1862,8.195,25600.0
2012-08-22 11:25:00,9.35,9.35,9.34,9.35,20500.0,8.195,8.195,8.1862,8.195,20500.0
2012-08-22 11:30:00,9.35,9.35,9.34,9.35,33300.0,8.195,8.195,8.1862,8.195,33300.0
2012-08-22 11:35:00,9.35,9.35,9.34,9.34,7800.0,8.195,8.195,8.1862,8.1862,7800.0
2012-08-22 11:40:00,9.35,9.36,9.33,9.34,213200.0,8.195,8.2037,8.1774,8.1862,213200.0
2012-08-22 11:45:00,9.34,9.35,9.33,9.34,173400.0,8.1862,8.195,8.1774,8.1862,173400.0
2012-08-22 11:50:00,9.34,9.35,9.34,9.34,110700.0,8.1862,8.195,8.1862,8.1862,110700.0
2012-08-22 11:55:00,9.35,9.36,9.34,9.36,279800.0,8.195,8.2037,8.1862,8.2037,279800.0
2012-08-22 12:00:00,9.35,9.36,9.35,9.36,4400.0,8.195,8.2037,8.195,8.2037,4400.0
2012-08-22 12:05:00,9.36,9.36,9.34,9.35,24500.0,8.2037,8.2037,8.1862,8.195,24500.0
2012-08-22 12:10:00,9.34,9.35,9.34,9.35,23700.0,8.1862,8.195,8.1862,8.195,23700.0
2012-08-22 12:15:00,9.35,9.35,9.34,9.35,7000.0,8.195,8.195,8.1862,8.195,7000.0
2012-08-22 12:20:00,9.35,9.37,9.32,9.33,359200.0,8.195,8.2125,8.1687,8.1774,359200.0
2012-08-22 12:25:00,9.32,9.34,9.32,9.34,68200.0,8.1687,8.1862,8.1687,8.1862,68200.0
2012-08-22 12:30:00,9.33,9.34,9.31,9.32,103700.0,8.1774,8.1862,8.1599,8.1687,103700.0
2012-08-22 12:35:00,9.32,9.33,9.32,9.33,18900.0,8.1687,8.1774,8.1687,8.1774,18900.0
2012-08-22 12:40:00,9.32,9.32,9.31,9.32,24500.0,8.1687,8.1687,8.1599,8.1687,24500.0
2012-08-22 12:45:00,9.32,9.32,9.31,9.32,65700.0,8.1687,8.1687,8.1599,8.1687,65700.0
2012-08-22 12:50:00,9.33,9.33,9.32,9.33,13600.0,8.1774,8.1774,8.1687,8.1774,13600.0
2012-08-22 12:55:00,9.33,9.34,9.32,9.32,88000.0,8.1774,8.1862,8.1687,8.1687,88000.0
2012-08-22 13:00:00,9.33,9.33,9.32,9.33,7500.0,8.1774,8.1774,8.1687,8.1774,7500.0
2012-08-22 13:05:00,9.32,9.33,9.32,9.33,21400.0,8.1687,8.1774,8.1687,8.1774,21400.0
2012-08-22 13:10:00,9.33,9.33,9.32,9.33,18600.0,8.1774,8.1774,8.1687,8.1774,18600.0
2012-08-22 13:15:00,9.33,9.33,9.32,9.33,35100.0,8.1774,8.1774,8.1687,8.1774,35100.0
2012-08-22 13:20:00,9.33,9.33,9.32,9.33,4600.0,8.1774,8.1774,8.1687,8.1774,4600.0
2012-08-22 13:25:00,9.33,9.34,9.32,9.32,273900.0,8.1774,8.1862,8.1687,8.1687,273900.0
2012-08-22 13:30:00,9.33,9.33,9.32,9.32,7000.0,8.1774,8.1774,8.1687,8.1687,7000.0
2012-08-22 13:35:00,9.32,9.33,9.32,9.32,6800.0,8.1687,8.1774,8.1687,8.1687,6800.0
2012-08-22 13:40:00,9.33,9.33,9.32,9.32,19300.0,8.1774,8.1774,8.1687,8.1687,19300.0
2012-08-22 13:45:00,9.32,9.33,9.31,9.32,52500.0,8.1687,8.1774,8.1599,8.1687,52500.0
2012-08-22 13:50:00,9.31,9.32,9.3,9.3,84100.0,8.1599,8.1687,8.1511,8.1511,84100.0
2012-08-22 13:55:00,9.3,9.32,9.3,9.32,266800.0,8.1511,8.1687,8.1511,8.1687,266800.0
2012-08-22 14:00:00,9.32,9.33,9.3,9.32,488800.0,8.1687,8.1774,8.1511,8.1687,488800.0
2012-08-22 14:05:00,9.33,9.35,9.32,9.32,122500.0,8.1774,8.195,8.1687,8.1687,122500.0
2012-08-22 14:10:00,9.33,9.35,9.33,9.33,65600.0,8.1774,8.195,8.1774,8.1774,65600.0
2012-08-22 14:15:00,9.34,9.34,9.33,9.33,8800.0,8.1862,8.1862,8.1774,8.1774,8800.0
2012-08-22 14:20:00,9.34,9.35,9.32,9.33,73500.0,8.1862,8.195,8.1687,8.1774,73500.0
2012-08-22 14:25:00,9.33,9.35,9.32,9.35,198700.0,8.1774,8.195,8.1687,8.195,198700.0
2012-08-22 14:30:00,9.35,9.38,9.35,9.38,112600.0,8.195,8.2213,8.195,8.2213,112600.0
2012-08-22 14:35:00,9.38,9.39,9.37,9.39,70300.0,8.2213,8.23,8.2125,8.23,70300.0
2012-08-22 14:40:00,9.38,9.39,9.37,9.37,62300.0,8.2213,8.23,8.2125,8.2125,62300.0
2012-08-22 14:45:00,9.38,9.38,9.36,9.37,115300.0,8.2213,8.2213,8.2037,8.2125,115300.0
2012-08-22 14:50:00,9.37,9.37,9.35,9.37,184400.0,8.2125,8.2125,8.195,8.2125,184400.0
2012-08-22 14:55:00,9.37,9.37,9.35,9.36,56300.0,8.2125,8.2125,8.195,8.2037,56300.0
2012-08-22 15:00:00,9.36,9.36,9.35,9.35,21800.0,8.2037,8.2037,8.195,8.195,21800.0
2012-08-22 15:05:00,9.35,9.36,9.35,9.36,145400.0,8.195,8.2037,8.195,8.2037,145400.0
2012-08-22 15:10:00,9.36,9.36,9.35,9.36,22300.0,8.2037,8.2037,8.195,8.2037,22300.0
2012-08-22 15:15:00,9.36,9.36,9.33,9.34,121700.0,8.2037,8.2037,8.1774,8.1862,121700.0
2012-08-22 15:20:00,9.33,9.34,9.33,9.33,43800.0,8.1774,8.1862,8.1774,8.1774,43800.0
2012-08-22 15:25:00,9.34,9.34,9.32,9.32,48400.0,8.1862,8.1862,8.1687,8.1687,48400.0
2012-08-22 15:30:00,9.33,9.33,9.32,9.32,60700.0,8.1774,8.1774,8.1687,8.1687,60700.0
2012-08-22 15:35:00,9.33,9.34,9.33,9.34,183500.0,8.1774,8.1862,8.1774,8.1862,183500.0
2012-08-22 15:40:00,9.34,9.34,9.32,9.33,183600.0,8.1862,8.1862,8.1687,8.1774,183600.0
2012-08-22 15:45:00,9.33,9.33,9.3,9.32,220100.0,8.1774,8.1774,8.1511,8.1687,220100.0
2012-08-22 15:50:00,9.32,9.32,9.31,9.32,112600.0,8.1687,8.1687,8.1599,8.1687,112600.0
2012-08-22 15:55:00,9.32,9.33,9.31,9.33,337300.0,8.1687,8.1774,8.1599,8.1774,337300.0
2012-08-23 09:30:00,9.33,9.37,9.3,9.34,84600.0,8.1774,8.2125,8.1511,8.1862,84600.0
2012-08-23 09:35:00,9.34,9.35,9.31,9.33,59300.0,8.1862,8.195,8.1599,8.1774,59300.0
2012-08-23 09:40:00,9.33,9.35,9.31,9.33,341600.0,8.1774,8.195,8.1599,8.1774,341600.0
2012-08-23 09:45:00,9.32,9.32,9.3,9.31,205300.0,8.1687,8.1687,8.1511,8.1599,205300.0
2012-08-23 09:50:00,9.3,9.33,9.3,9.31,121500.0,8.1511,8.1774,8.1511,8.1599,121500.0
2012-08-23 09:55:00,9.31,9.33,9.31,9.33,410200.0,8.1599,8.1774,8.1599,8.1774,410200.0
2012-08-23 10:00:00,9.32,9.33,9.32,9.32,32100.0,8.1687,8.1774,8.1687,8.1687,32100.0
2012-08-23 10:05:00,9.32,9.34,9.32,9.33,125700.0,8.1687,8.1862,8.1687,8.1774,125700.0
2012-08-23 10:10:00,9.33,9.34,9.32,9.32,74200.0,8.1774,8.1862,8.1687,8.1687,74200.0
2012-08-23 10:15:00,9.32,9.33,9.32,9.32,120400.0,8.1687,8.1774,8.1687,8.1687,120400.0
2012-08-23 10:20:00,9.33,9.33,9.31,9.31,51800.0,8.1774,8.1774,8.1599,8.1599,51800.0
2012-08-23 10:25:00,9.31,9.33,9.31,9.33,64600.0,8.1599,8.1774,8.1599,8.1774,64600.0
2012-08-23 10:30:00,9.33,9.35,9.32,9.35,69400.0,8.1774,8.195,8.1687,8.195,69400.0
2012-08-23 10:35:00,9.35,9.35,9.34,9.35,10800.0,8.195,8.195,8.1862,8.195,10800.0
2012-08-23 10:40:00,9.34,9.35,9.32,9.32,72400.0,8.1862,8.195,8.1687,8.1687,72400.0
2012-08-23 10:45:00,9.32,9.36,9.32,9.35,183500.0,8.1687,8.2037,8.1687,8.195,183500.0
2012-08-23 10:50:00,9.34,9.35,9.31,9.32,240400.0,8.1862,8.195,8.1599,8.1687,240400.0
2012-08-23 10:55:00,9.32,9.33,9.31,9.31,92300.0,8.1687,8.1774,8.1599,8.1599,92300.0
2012-08-23 11:00:00,9.31,9.32,9.3,9.32,113600.0,8.1599,8.1687,8.1511,8.1687,113600.0
2012-08-23 11:05:00,9.32,9.33,9.31,9.33,35200.0,8.1687,8.1774,8.1599,8.1774,35200.0
2012-08-23 11:10:00,9.33,9.33,9.32,9.33,13800.0,8.1774,8.1774,8.1687,8.1774,13800.0
2012-08-23 11:15:00,9.32,9.33,9.32,9.33,33900.0,8.1687,8.1774,8.1687,8.1774,33900.0
2012-08-23 11:20:00,9.32,9.33,9.31,9.32,192200.0,8.1687,8.1774,8.1599,8.1687,192200.0
2012-08-23 11:25:00,9.32,9.33,9.31,9.33,52000.0,8.1687,8.1774,8.1599,8.1774,52000.0
2012-08-23 11:30:00,9.33,9.33,9.32,9.32,6700.0,8.1774,8.1774,8.1687,8.1687,6700.0
2012-08-23 11:35:00,9.32,9.33,9.32,9.32,38000.0,8.1687,8.1774,8.1687,8.1687,38000.0
2012-08-23 11:40:00,9.32,9.33,9.32,9.33,19600.0,8.1687,8.1774,8.1687,8.1774,19600.0
2012-08-23 11:45:00,9.33,9.37,9.32,9.34,530500.0,8.1774,8.2125,8.1687,8.1862,530500.0
2012-08-23 11:50:00,9.34,9.35,9.34,9.35,10100.0,8.1862,8.195,8.1862,8.195,10100.0
2012-08-23 11:55:00,9.35,9.38,9.34,9.38,412800.0,8.195,8.2213,8.1862,8.2213,412800.0
2012-08-23 12:00:00,9.38,9.38,9.33,9.33,459000.0,8.2213,8.2213,8.1774,8.1774,459000.0
2012-08-23 12:05:00,9.33,9.34,9.33,9.34,58800.0,8.1774,8.1862,8.1774,8.1862,58800.0
2012-08-23 12:10:00,9.34,9.34,9.32,9.33,51800.0,8.1862,8.1862,8.1687,8.1774,51800.0
2012-08-23 12:15:00,9.32,9.34,9.32,9.34,67200.0,8.1687,8.1862,8.1687,8.1862,67200.0
2012-08-23 12:20:00,9.34,9.35,9.33,9.35,54800.0,8.1862,8.195,8.1774,8.195,54800.0
2012-08-23 12:25:00,9.34,9.36,9.33,9.36,211700.0,8.1862,8.2037,8.1774,8.2037,211700.0
2012-08-23 12:30:00,9.35,9.36,9.34,9.34,10500.0,8.195,8.2037,8.1862,8.1862,10500.0
2012-08-23 12:35:00,9.34,9.35,9.33,9.33,15600.0,8.1862,8.195,8.1774,8.1774,15600.0
2012-08-23 12:40:00,9.33,9.35,9.33,9.34,54800.0,8.1774,8.195,8.1774,8.1862,54800.0
2012-08-23 12:45:00,9.34,9.34,9.33,9.33,35100.0,8.1862,8.1862,8.1774,8.1774,35100.0
2012-08-23 12:50:00,9.33,9.34,9.32,9.33,65300.0,8.1774,8.1862,8.1687,8.1774,65300.0
2012-08-23 12:55:00,9.34,9.34,9.32,9.33,68200.0,8.1862,8.1862,8.1687,8.1774,68200.0
2012-08-23 13:00:00,9.34,9.34,9.32,9.32,63100.0,8.1862,8.1862,8.1687,8.1687,63100.0
2012-08-23 13:05:00,9.32,9.33,9.32,9.32,75500.0,8.1687,8.1774,8.1687,8.1687,75500.0
2012-08-23 13:10:00,9.32,9.33,9.3,9.3,70700.0,8.1687,8.1774,8.1511,8.1511,70700.0
2012-08-23 13:15:00,9.3,9.31,9.29,9.3,72500.0,8.1511,8.1599,8.1424,8.1511,72500.0
2012-08-23 13:20:00,9.3,9.31,9.29,9.3,96500.0,8.1511,8.1599,8.1424,8.1511,96500.0
2012-08-23 13:25:00,9.3,9.3,9.28,9.29,122800.0,8.1511,8.1511,8.1336,8.1424,122800.0
2012-08-23 13:30:00,9.3,9.31,9.29,9.3,31800.0,8.1511,8.1599,8.1424,8.1511,31800.0
2012-08-23 13:35:00,9.3,9.31,9.3,9.3,15900.0,8.1511,8.1599,8.1511,8.1511,15900.0
2012-08-23 13:40:00,9.31,9.31,9.3,9.3,49500.0,8.1599,8.1599,8.1511,8.1511,49500.0
2012-08-23 13:45:00,9.3,9.31,9.3,9.3,28400.0,8.1511,8.1599,8.1511,8.1511,28400.0
2012-08-23 13:50:00,9.31,9.31,9.29,9.3,197700.0,8.1599,8.1599,8.1424,8.1511,197700.0
2012-08-23 13:55:00,9.3,9.3,9.29,9.3,344700.0,8.1511,8.1511,8.1424,8.1511,344700.0
2012-08-23 14:00:00,9.29,9.3,9.29,9.3,14900.0,8.1424,8.1511,8.1424,8.1511,14900.0
2012-08-23 14:05:00,9.3,9.31,9.29,9.3,51700.0,8.1511,8.1599,8.1424,8.1511,51700.0
2012-08-23 14:10:00,9.3,9.32,9.3,9.3,83500.0,8.1511,8.1687,8.1511,8.1511,83500.0
2012-08-23 14:15:00,9.3,9.32,9.3,9.31,40000.0,8.1511,8.1687,8.1511,8.1599,40000.0
2012-08-23 14:20:00,9.32,9.32,9.3,9.3,42800.0,8.1687,8.1687,8.1511,8.1511,42800.0
2012-08-23 14:25:00,9.3,9.32,9.29,9.31,166100.0,8.1511,8.1687,8.1424,8.1599,166100.0
2012-08-23 14:30:00,9.32,9.32,9.31,9.31,24800.0,8.1687,8.1687,8.1599,8.1599,24800.0
2012-08-23 14:35:00,9.31,9.32,9.3,9.31,36000.0,8.1599,8.1687,8.1511,8.1599,36000.0
2012-08-23 14:40:00,9.32,9.32,9.31,9.31,13500.0,8.1687,8.1687,8.1599,8.1599,13500.0
2012-08-23 14:45:00,9.31,9.32,9.31,9.32,70500.0,8.1599,8.1687,8.1599,8.1687,70500.0
2012-08-23 14:50:00,9.31,9.32,9.31,9.32,10400.0,8.1599,8.1687,8.1599,8.1687,10400.0
2012-08-23 14:55:00,9.32,9.32,9.31,9.32,162200.0,8.1687,8.1687,8.1599,8.1687,162200.0
2012-08-23 15:00:00,9.32,9.32,9.31,9.32,37000.0,8.1687,8.1687,8.1599,8.1687,37000.0
2012-08-23 15:05:00,9.32,9.32,9.31,9.32,17900.0,8.1687,8.1687,8.1599,8.1687,17900.0
2012-08-23 15:10:00,9.32,9.32,9.31,9.32,17100.0,8.1687,8.1687,8.1599,8.1687,17100.0
2012-08-23 15:15:00,9.31,9.32,9.3,9.3,71000.0,8.1599,8.1687,8.1511,8.1511,71000.0
2012-08-23 15:20:00,9.3,9.31,9.3,9.3,41500.0,8.1511,8.1599,8.1511,8.1511,41500.0
2012-08-23 15:25:00,9.3,9.31,9.29,9.29,209200.0,8.1511,8.1599,8.1424,8.1424,209200.0
2012-08-23 15:30:00,9.3,9.3,9.29,9.29,54400.0,8.1511,8.1511,8.1424,8.1424,54400.0
2012-08-23 15:35:00,9.29,9.3,9.29,9.29,26700.0,8.1424,8.1511,8.1424,8.1424,26700.0
2012-08-23 15:40:00,9.29,9.31,9.29,9.3,250900.0,8.1424,8.1599,8.1424,8.1511,250900.0
2012-08-23 15:45:00,9.3,9.32,9.3,9.32,283600.0,8.1511,8.1687,8.1511,8.1687,283600.0
2012-08-23 15:50:00,9.31,9.32,9.28,9.29,241400.0,8.1599,8.1687,8.1336,8.1424,241400.0
2012-08-23 15:55:00,9.29,9.31,9.29,9.3,479700.0,8.1424,8.1599,8.1424,8.1511,479700.0
2012-08-24 09:30:00,9.26,9.28,9.21,9.27,117200.0,8.1161,8.1336,8.0723,8.1248,117200.0
2012-08-24 09:35:00,9.26,9.27,9.22,9.22,22600.0,8.1161,8.1248,8.081,8.081,22600.0
2012-08-24 09:40:00,9.22,9.25,9.22,9.24,74300.0,8.081,8.1073,8.081,8.0986,74300.0
2012-08-24 09:45:00,9.24,9.26,9.24,9.26,44500.0,8.0986,8.1161,8.0986,8.1161,44500.0
2012-08-24 09:50:00,9.26,9.27,9.22,9.24,80600.0,8.1161,8.1248,8.081,8.0986,80600.0
2012-08-24 09:55:00,9.24,9.25,9.22,9.23,81000.0,8.0986,8.1073,8.081,8.0898,81000.0
2012-08-24 10:00:00,9.23,9.27,9.23,9.27,177400.0,8.0898,8.1248,8.0898,8.1248,177400.0
2012-08-24 10:05:00,9.26,9.27,9.26,9.27,23400.0,8.1161,8.1248,8.1161,8.1248,23400.0
2012-08-24 10:10:00,9.27,9.28,9.26,9.28,29900.0,8.1248,8.1336,8.1161,8.1336,29900.0
2012-08-24 10:15:00,9.28,9.28,9.26,9.27,44600.0,8.1336,8.1336,8.1161,8.1248,44600.0
2012-08-24 10:20:00,9.27,9.27,9.23,9.23,319200.0,8.1248,8.1248,8.0898,8.0898,319200.0
2012-08-24 10:25:00,9.23,9.26,9.23,9.24,226200.0,8.0898,8.1161,8.0898,8.0986,226200.0
2012-08-24 10:30:00,9.24,9.25,9.24,9.25,27000.0,8.0986,8.1073,8.0986,8.1073,27000.0
2012-08-24 10:35:00,9.24,9.28,9.24,9.28,114800.0,8.0986,8.1336,8.0986,8.1336,114800.0
2012-08-24 10:40:00,9.28,9.3,9.27,9.28,503500.0,8.1336,8.1511,8.1248,8.1336,503500.0
2012-08-24 10:45:00,9.29,9.31,9.28,9.29,87400.0,8.1424,8.1599,8.1336,8.1424,87400.0
2012-08-24 10:50:00,9.29,9.29,9.24,9.24,224400.0,8.1424,8.1424,8.0986,8.0986,224400.0
2012-08-24 10:55:00,9.25,9.26,9.24,9.25,83300.0,8.1073,8.1161,8.0986,8.1073,83300.0
2012-08-24 11:00:00,9.25,9.26,9.24,9.26,111700.0,8.1073,8.1161,8.0986,8.1161,111700.0
2012-08-24 11:05:00,9.26,9.27,9.25,9.26,64600.0,8.1161,8.1248,8.1073,8.1161,64600.0
2012-08-24 11:10:00,9.25,9.26,9.25,9.25,14300.0,8.1073,8.1161,8.1073,8.1073,14300.0
2012-08-24 11:15:00,9.26,9.32,9.26,9.31,143300.0,8.1161,8.1687,8.1161,8.1599,143300.0
2012-08-24 11:20:00,9.32,9.32,9.28,9.28,83200.0,8.1687,8.1687,8.1336,8.1336,83200.0
2012-08-24 11:25:00,9.28,9.29,9.28,9.29,55400.0,8.1336,8.1424,8.1336,8.1424,55400.0
2012-08-24 11:30:00,9.3,9.3,9.29,9.3,18100.0,8.1511,8.1511,8.1424,8.1511,18100.0
2012-08-24 11:35:00,9.3,9.3,9.29,9.3,14500.0,8.1511,8.1511,8.1424,8.1511,14500.0
2012-08-24 11:40:00,9.29,9.3,9.28,9.28,56600.0,8.1424,8.1511,8.1336,8.1336,56600.0
2012-08-24 11:45:00,9.28,9.29,9.28,9.28,12700.0,8.1336,8.1424,8.1336,8.1336,12700.0
2012-08-24 11:50:00,9.28,9.29,9.28,9.29,13300.0,8.1336,8.1424,8.1336,8.1424,13300.0
2012-08-24 11:55:00,9.28,9.29,9.27,9.28,18200.0,8.1336,8.1424,8.1248,8.1336,18200.0
2012-08-24 12:00:00,9.28,9.28,9.26,9.27,48300.0,8.1336,8.1336,8.1161,8.1248,48300.0
2012-08-24 12:05:00,9.27,9.29,9.26,9.28,60100.0,8.1248,8.1424,8.1161,8.1336,60100.0
2012-08-24 12:10:00,9.28,9.29,9.27,9.27,49700.0,8.1336,8.1424,8.1248,8.1248,49700.0
2012-08-24 12:15:00,9.27,9.28,9.27,9.28,15300.0,8.1248,8.1336,8.1248,8.1336,15300.0
2012-08-24 12:20:00,9.28,9.28,9.27,9.28,8900.0,8.1336,8.1336,8.1248,8.1336,8900.0
2012-08-24 12:25:00,9.28,9.29,9.27,9.29,44500.0,8.1336,8.1424,8.1248,8.1424,44500.0
2012-08-24 12:30:00,9.29,9.3,9.28,9.29,27800.0,8.1424,8.1511,8.1336,8.1424,27800.0
2012-08-24 12:35:00,9.3,9.3,9.28,9.28,30200.0,8.1511,8.1511,8.1336,8.1336,30200.0
2012-08-24 12:40:00,9.29,9.29,9.28,9.28,6900.0,8.1424,8.1424,8.1336,8.1336,6900.0
2012-08-24 12:45:00,9.29,9.29,9.28,9.29,5800.0,8.1424,8.1424,8.1336,8.1424,5800.0
2012-08-24 12:50:00,9.29,9.29,9.28,9.29,71400.0,8.1424,8.1424,8.1336,8.1424,71400.0
2012-08-24 12:55:00,9.29,9.29,9.25,9.26,108900.0,8.1424,8.1424,8.1073,8.1161,108900.0
2012-08-24 13:00:00,9.26,9.27,9.25,9.25,86600.0,8.1161,8.1248,8.1073,8.1073,86600.0
2012-08-24 13:05:00,9.25,9.27,9.25,9.26,87400.0,8.1073,8.1248,8.1073,8.1161,87400.0
2012-08-24 13:10:00,9.25,9.26,9.25,9.26,3800.0,8.1073,8.1161,8.1073,8.1161,3800.0
2012-08-24 13:15:00,9.26,9.26,9.24,9.25,27600.0,8.1161,8.1161,8.0986,8.1073,27600.0
2012-08-24 13:20:00,9.24,9.25,9.24,9.25,7300.0,8.0986,8.1073,8.0986,8.1073,7300.0
2012-08-24 13:25:00,9.25,9.25,9.24,9.25,9000.0,8.1073,8.1073,8.0986,8.1073,9000.0
2012-08-24 13:30:00,9.24,9.27,9.24,9.26,155700.0,8.0986,8.1248,8.0986,8.1161,155700.0
2012-08-24 13:35:00,9.27,9.27,9.25,9.26,86600.0,8.1248,8.1248,8.1073,8.1161,86600.0
2012-08-24 13:40:00,9.26,9.27,9.25,9.27,18100.0,8.1161,8.1248,8.1073,8.1248,18100.0
2012-08-24 13:45:00,9.27,9.27,9.26,9.27,7100.0,8.1248,8.1248,8.1161,8.1248,7100.0
2012-08-24 13:50:00,9.27,9.27,9.26,9.27,6300.0,8.1248,8.1248,8.1161,8.1248,6300.0
2012-08-24 13:55:00,9.26,9.27,9.25,9.25,38500.0,8.1161,8.1248,8.1073,8.1073,38500.0
2012-08-24 14:00:00,9.26,9.26,9.24,9.25,44700.0,8.1161,8.1161,8.0986,8.1073,44700.0
2012-08-24 14:05:00,9.24,9.25,9.24,9.25,23400.0,8.0986,8.1073,8.0986,8.1073,23400.0
2012-08-24 14:10:00,9.25,9.25,9.24,9.24,14100.0,8.1073,8.1073,8.0986,8.0986,14100.0
2012-08-24 14:15:00,9.25,9.25,9.23,9.23,30600.0,8.1073,8.1073,8.0898,8.0898,30600.0
2012-08-24 14:20:00,9.24,9.24,9.22,9.23,53900.0,8.0986,8.0986,8.081,8.0898,53900.0
2012-08-24 14:25:00,9.23,9.25,9.23,9.24,102700.0,8.0898,8.1073,8.0898,8.0986,102700.0
2012-08-24 14:30:00,9.24,9.24,9.23,9.24,8600.0,8.0986,8.0986,8.0898,8.0986,8600.0
2012-08-24 14:35:00,9.24,9.24,9.23,9.23,25100.0,8.0986,8.0986,8.0898,8.0898,25100.0
2012-08-24 14:40:00,9.24,9.24,9.23,9.23,20900.0,8.0986,8.0986,8.0898,8.0898,20900.0
2012-08-24 14:45:00,9.23,9.24,9.21,9.21,81600.0,8.0898,8.0986,8.0723,8.0723,81600.0
2012-08-24 14:50:00,9.21,9.22,9.21,9.22,21600.0,8.0723,8.081,8.0723,8.081,21600.0
2012-08-24 14:55:00,9.22,9.23,9.21,9.22,105300.0,8.081,8.0898,8.0723,8.081,105300.0
2012-08-24 15:00:00,9.21,9.22,9.21,9.21,11400.0,8.0723,8.081,8.0723,8.0723,11400.0
2012-08-24 15:05:00,9.22,9.22,9.21,9.21,14100.0,8.081,8.081,8.0723,8.0723,14100.0
2012-08-24 15:10:00,9.22,9.23,9.21,9.23,112100.0,8.081,8.0898,8.0723,8.0898,112100.0
2012-08-24 15:15:00,9.23,9.23,9.21,9.21,137300.0,8.0898,8.0898,8.0723,8.0723,137300.0
2012-08-24 15:20:00,9.21,9.22,9.21,9.22,14100.0,8.0723,8.081,8.0723,8.081,14100.0
2012-08-24 15:25:00,9.21,9.22,9.21,9.22,60700.0,8.0723,8.081,8.0723,8.081,60700.0
2012-08-24 15:30:00,9.21,9.22,9.21,9.22,56500.0,8.0723,8.081,8.0723,8.081,56500.0
2012-08-24 15:35:00,9.22,9.22,9.21,9.22,36200.0,8.081,8.081,8.0723,8.081,36200.0
2012-08-24 15:40:00,9.22,9.23,9.21,9.21,294600.0,8.081,8.0898,8.0723,8.0723,294600.0
2012-08-24 15:45:00,9.22,9.24,9.21,9.21,176000.0,8.081,8.0986,8.0723,8.0723,176000.0
2012-08-24 15:50:00,9.22,9.22,9.2,9.2,113800.0,8.081,8.081,8.0635,8.0635,113800.0
2012-08-24 15:55:00,9.21,9.21,9.2,9.21,197200.0,8.0723,8.0723,8.0635,8.0723,197200.0
2012-08-27 09:30:00,9.21,9.23,9.19,9.21,88500.0,8.0723,8.0898,8.0547,8.0723,88500.0
2012-08-27 09:35:00,9.2,9.24,9.2,9.24,44200.0,8.0635,8.0986,8.0635,8.0986,44200.0
2012-08-27 09:40:00,9.23,9.23,9.18,9.18,76700.0,8.0898,8.0898,8.046,8.046,76700.0
2012-08-27 09:45:00,9.19,9.19,9.15,9.17,65300.0,8.0547,8.0547,8.0197,8.0372,65300.0
2012-08-27 09:50:00,9.17,9.18,9.15,9.16,138800.0,8.0372,8.046,8.0197,8.0284,138800.0
2012-08-27 09:55:00,9.16,9.16,9.13,9.13,29100.0,8.0284,8.0284,8.0021,8.0021,29100.0
2012-08-27 10:00:00,9.13,9.13,9.11,9.12,15500.0,8.0021,8.0021,7.9846,7.9934,15500.0
2012-08-27 10:05:00,9.12,9.13,9.1,9.12,83900.0,7.9934,8.0021,7.9758,7.9934,83900.0
2012-08-27 10:10:00,9.12,9.13,9.11,9.13,23300.0,7.9934,8.0021,7.9846,8.0021,23300.0
2012-08-27 10:15:00,9.13,9.14,9.13,9.13,10400.0,8.0021,8.0109,8.0021,8.0021,10400.0
2012-08-27 10:20:00,9.14,9.15,9.12,9.13,262500.0,8.0109,8.0197,7.9934,8.0021,262500.0
2012-08-27 10:25:00,9.14,9.14,9.11,9.12,38100.0,8.0109,8.0109,7.9846,7.9934,38100.0
2012-08-27 10:30:00,9.13,9.13,9.11,9.12,21200.0,8.0021,8.0021,7.9846,7.9934,21200.0
2012-08-27 10:35:00,9.12,9.12,9.11,9.11,7600.0,7.9934,7.9934,7.9846,7.9846,7600.0
2012-08-27 10:40:00,9.12,9.12,9.1,9.11,52200.0,7.9934,7.9934,7.9758,7.9846,52200.0
2012-08-27 10:45:00,9.12,9.12,9.11,9.12,7600.0,7.9934,7.9934,7.9846,7.9934,7600.0
2012-08-27 10:50:00,9.12,9.12,9.11,9.12,7200.0,7.9934,7.9934,7.9846,7.9934,7200.0
2012-08-27 10:55:00,9.12,9.12,9.1,9.11,59900.0,7.9934,7.9934,7.9758,7.9846,59900.0
2012-08-27 11:00:00,9.11,9.11,9.1,9.1,19200.0,7.9846,7.9846,7.9758,7.9758,19200.0
2012-08-27 11:05:00,9.11,9.13,9.11,9.13,54000.0,7.9846,8.0021,7.9846,8.0021,54000.0
2012-08-27 11:10:00,9.13,9.13,9.12,9.13,13800.0,8.0021,8.0021,7.9934,8.0021,13800.0
2012-08-27 11:15:00,9.13,9.15,9.13,9.14,146000.0,8.0021,8.0197,8.0021,8.0109,146000.0
2012-08-27 11:20:00,9.14,9.14,9.12,9.13,100500.0,8.0109,8.0109,7.9934,8.0021,100500.0
2012-08-27 11:25:00,9.13,9.13,9.12,9.13,17200.0,8.0021,8.0021,7.9934,8.0021,17200.0
2012-08-27 11:30:00,9.13,9.14,9.12,9.14,55600.0,8.0021,8.0109,7.9934,8.0109,55600.0
2012-08-27 11:35:00,9.14,9.14,9.13,9.13,12500.0,8.0109,8.0109,8.0021,8.0021,12500.0
2012-08-27 11:40:00,9.14,9.14,9.13,9.13,16100.0,8.0109,8.0109,8.0021,8.0021,16100.0
2012-08-27 11:45:00,9.14,9.14,9.13,9.13,14600.0,8.0109,8.0109,8.0021,8.0021,14600.0
2012-08-27 11:50:00,9.14,9.14,9.13,9.13,13300.0,8.0109,8.0109,8.0021,8.0021,13300.0
2012-08-27 11:55:00,9.14,9.16,9.12,9.12,143500.0,8.0109,8.0284,7.9934,7.9934,143500.0
2012-08-27 12:00:00,9.12,9.13,9.12,9.13,13900.0,7.9934,8.0021,7.9934,8.0021,13900.0
2012-08-27 12:05:00,9.12,9.13,9.12,9.12,6300.0,7.9934,8.0021,7.9934,7.9934,6300.0
2012-08-27 12:10:00,9.13,9.13,9.12,9.13,17900.0,8.0021,8.0021,7.9934,8.0021,17900.0
2012-08-27 12:15:00,9.12,9.13,9.12,9.13,10600.0,7.9934,8.0021,7.9934,8.0021,10600.0
2012-08-27 12:20:00,9.12,9.13,9.12,9.13,46800.0,7.9934,8.0021,7.9934,8.0021,46800.0
2012-08-27 12:25:00,9.12,9.13,9.12,9.13,12700.0,7.9934,8.0021,7.9934,8.0021,12700.0
2012-08-27 12:30:00,9.13,9.13,9.1,9.1,71000.0,8.0021,8.0021,7.9758,7.9758,71000.0
2012-08-27 12:35:00,9.1,9.11,9.1,9.1,11000.0,7.9758,7.9846,7.9758,7.9758,11000.0
2012-08-27 12:40:00,9.11,9.11,9.09,9.1,107500.0,7.9846,7.9846,7.9671,7.9758,107500.0
2012-08-27 12:45:00,9.1,9.11,9.1,9.1,9600.0,7.9758,7.9846,7.9758,7.9758,9600.0
2012-08-27 12:50:00,9.11,9.11,9.09,9.1,21100.0,7.9846,7.9846,7.9671,7.9758,21100.0
2012-08-27 12:55:00,9.09,9.1,9.09,9.1,91100.0,7.9671,7.9758,7.9671,7.9758,91100.0
2012-08-27 13:00:00,9.1,9.1,9.09,9.1,6900.0,7.9758,7.9758,7.9671,7.9758,6900.0
2012-08-27 13:05:00,9.1,9.11,9.09,9.1,206600.0,7.9758,7.9846,7.9671,7.9758,206600.0
2012-08-27 13:10:00,9.1,9.11,9.09,9.11,63500.0,7.9758,7.9846,7.9671,7.9846,63500.0
2012-08-27 13:15:00,9.11,9.11,9.1,9.11,9700.0,7.9846,7.9846,7.9758,7.9846,9700.0
2012-08-27 13:20:00,9.1,9.11,9.1,9.11,53200.0,7.9758,7.9846,7.9758,7.9846,53200.0
2012-08-27 13:25:00,9.11,9.11,9.1,9.11,20900.0,7.9846,7.9846,7.9758,7.9846,20900.0
2012-08-27 13:30:00,9.11,9.11,9.1,9.1,5500.0,7.9846,7.9846,7.9758,7.9758,5500.0
2012-08-27 13:35:00,9.11,9.11,9.09,9.1,278200.0,7.9846,7.9846,7.9671,7.9758,278200.0
2012-08-27 13:40:00,9.09,9.1,9.09,9.1,6500.0,7.9671,7.9758,7.9671,7.9758,6500.0
2012-08-27 13:45:00,9.09,9.1,9.09,9.09,10800.0,7.9671,7.9758,7.9671,7.9671,10800.0
2012-08-27 13:50:00,9.1,9.1,9.09,9.1,19400.0,7.9758,7.9758,7.9671,7.9758,19400.0
2012-08-27 13:55:00,9.1,9.1,9.08,9.1,255500.0,7.9758,7.9758,7.9583,7.9758,255500.0
2012-08-27 14:00:00,9.1,9.1,9.09,9.09,12600.0,7.9758,7.9758,7.9671,7.9671,12600.0
2012-08-27 14:05:00,9.1,9.1,9.09,9.1,8700.0,7.9758,7.9758,7.9671,7.9758,8700.0
2012-08-27 14:10:00,9.1,9.1,9.09,9.1,19100.0,7.9758,7.9758,7.9671,7.9758,19100.0
2012-08-27 14:15:00,9.1,9.1,9.09,9.1,6600.0,7.9758,7.9758,7.9671,7.9758,6600.0
2012-08-27 14:20:00,9.1,9.1,9.09,9.1,21300.0,7.9758,7.9758,7.9671,7.9758,21300.0
2012-08-27 14:25:00,9.1,9.1,9.09,9.1,16800.0,7.9758,7.9758,7.9671,7.9758,16800.0
2012-08-27 14:30:00,9.1,9.11,9.09,9.11,84100.0,7.9758,7.9846,7.9671,7.9846,84100.0
2012-08-27 14:35:00,9.11,9.11,9.1,9.11,55000.0,7.9846,7.9846,7.9758,7.9846,55000.0
2012-08-27 14:40:00,9.11,9.11,9.1,9.11,55700.0,7.9846,7.9846,7.9758,7.9846,55700.0
2012-08-27 14:45:00,9.1,9.11,9.1,9.11,38000.0,7.9758,7.9846,7.9758,7.9846,38000.0
2012-08-27 14:50:00,9.11,9.11,9.1,9.11,29400.0,7.9846,7.9846,7.9758,7.9846,29400.0
2012-08-27 14:55:00,9.11,9.11,9.1,9.11,42900.0,7.9846,7.9846,7.9758,7.9846,42900.0
2012-08-27 15:00:00,9.11,9.11,9.1,9.11,16800.0,7.9846,7.9846,7.9758,7.9846,16800.0
2012-08-27 15:05:00,9.11,9.11,9.1,9.11,182200.0,7.9846,7.9846,7.9758,7.9846,182200.0
2012-08-27 15:10:00,9.1,9.11,9.08,9.1,356100.0,7.9758,7.9846,7.9583,7.9758,356100.0
2012-08-27 15:15:00,9.1,9.1,9.09,9.1,23300.0,7.9758,7.9758,7.9671,7.9758,23300.0
2012-08-27 15:20:00,9.1,9.1,9.06,9.1,463600.0,7.9758,7.9758,7.9408,7.9758,463600.0
2012-08-27 15:25:00,9.1,9.1,9.09,9.1,17400.0,7.9758,7.9758,7.9671,7.9758,17400.0
2012-08-27 15:30:00,9.09,9.1,9.09,9.1,47200.0,7.9671,7.9758,7.9671,7.9758,47200.0
2012-08-27 15:35:00,9.1,9.1,9.09,9.1,68000.0,7.9758,7.9758,7.9671,7.9758,68000.0
2012-08-27 15:40:00,9.1,9.1,9.07,9.09,203900.0,7.9758,7.9758,7.9496,7.9671,203900.0
2012-08-27 15:45:00,9.08,9.09,9.08,9.09,39600.0,7.9583,7.9671,7.9583,7.9671,39600.0
2012-08-27 15:50:00,9.08,9.09,9.07,9.08,96200.0,7.9583,7.9671,7.9496,7.9583,96200.0
2012-08-27 15:55:00,9.07,9.08,9.07,9.08,231400.0,7.9496,7.9583,7.9496,7.9583,231400.0
2012-08-28 09:30:00,9.05,9.05,9.01,9.04,119200.0,7.932,7.932,7.897,7.9233,119200.0
2012-08-28 09:35:00,9.05,9.05,8.99,9.04,251100.0,7.932,7.932,7.8794,7.9233,251100.0
2012-08-28 09:40:00,9.04,9.05,9.0,9.0,52500.0,7.9233,7.932,7.8882,7.8882,52500.0
2012-08-28 09:45:00,9.01,9.01,9.0,9.01,39700.0,7.897,7.897,7.8882,7.897,39700.0
2012-08-28 09:50:00,9.01,9.02,8.99,9.0,117200.0,7.897,7.9057,7.8794,7.8882,117200.0
2012-08-28 09:55:00,9.0,9.0,8.99,9.0,142500.0,7.8882,7.8882,7.8794,7.8882,142500.0
2012-08-28 10:00:00,8.99,9.04,8.99,9.04,180100.0,7.8794,7.9233,7.8794,7.9233,180100.0
2012-08-28 10:05:00,9.04,9.04,9.02,9.03,229700.0,7.9233,7.9233,7.9057,7.9145,229700.0
2012-08-28 10:10:00,9.03,9.06,9.02,9.02,474600.0,7.9145,7.9408,7.9057,7.9057,474600.0
2012-08-28 10:15:00,9.03,9.07,9.02,9.05,206100.0,7.9145,7.9496,7.9057,7.932,206100.0
2012-08-28 10:20:00,9.06,9.07,9.05,9.07,90500.0,7.9408,7.9496,7.932,7.9496,90500.0
2012-08-28 10:25:00,9.07,9.09,9.06,9.08,133800.0,7.9496,7.9671,7.9408,7.9583,133800.0
2012-08-28 10:30:00,9.08,9.08,9.06,9.07,101400.0,7.9583,7.9583,7.9408,7.9496,101400.0
2012-08-28 10:35:00,9.07,9.09,9.06,9.09,116700.0,7.9496,7.9671,7.9408,7.9671,116700.0
2012-08-28 10:40:00,9.09,9.09,9.08,9.08,12100.0,7.9671,7.9671,7.9583,7.9583,12100.0
2012-08-28 10:45:00,9.09,9.09,9.07,9.07,59000.0,7.9671,7.9671,7.9496,7.9496,59000.0
2012-08-28 10:50:00,9.07,9.09,9.07,9.09,105300.0,7.9496,7.9671,7.9496,7.9671,105300.0
2012-08-28 10:55:00,9.07,9.08,9.04,9.05,53800.0,7.9496,7.9583,7.9233,7.932,53800.0
2012-08-28 11:00:00,9.04,9.09,9.03,9.09,562000.0,7.9233,7.9671,7.9145,7.9671,562000.0
2012-08-28 11:05:00,9.09,9.1,9.08,9.09,96900.0,7.9671,7.9758,7.9583,7.9671,96900.0
2012-08-28 11:10:00,9.09,9.09,9.04,9.06,109100.0,7.9671,7.9671,7.9233,7.9408,109100.0
2012-08-28 11:15:00,9.05,9.06,9.04,9.05,119100.0,7.932,7.9408,7.9233,7.932,119100.0
2012-08-28 11:20:00,9.05,9.06,9.04,9.04,57600.0,7.932,7.9408,7.9233,7.9233,57600.0
2012-08-28 11:25:00,9.04,9.05,9.04,9.04,64600.0,7.9233,7.932,7.9233,7.9233,64600.0
2012-08-28 11:30:00,9.04,9.05,9.01,9.01,49600.0,7.9233,7.932,7.897,7.897,49600.0
2012-08-28 11:35:00,9.02,9.03,9.02,9.02,47400.0,7.9057,7.9145,7.9057,7.9057,47400.0
2012-08-28 11:40:00,9.02,9.03,9.02,9.03,7200.0,7.9057,7.9145,7.9057,7.9145,7200.0
2012-08-28 11:45:00,9.03,9.04,9.02,9.04,53400.0,7.9145,7.9233,7.9057,7.9233,53400.0
2012-08-28 11:50:00,9.04,9.05,9.03,9.04,91000.0,7.9233,7.932,7.9145,7.9233,91000.0
2012-08-28 11:55:00,9.04,9.04,9.03,9.03,14100.0,7.9233,7.9233,7.9145,7.9145,14100.0
2012-08-28 12:00:00,9.03,9.04,9.03,9.04,11400.0,7.9145,7.9233,7.9145,7.9233,11400.0
2012-08-28 12:05:00,9.04,9.04,9.03,9.04,8400.0,7.9233,7.9233,7.9145,7.9233,8400.0
2012-08-28 12:10:00,9.04,9.04,9.03,9.03,10300.0,7.9233,7.9233,7.9145,7.9145,10300.0
2012-08-28 12:15:00,9.04,9.04,9.03,9.04,8400.0,7.9233,7.9233,7.9145,7.9233,8400.0
2012-08-28 12:20:00,9.04,9.04,9.03,9.04,9900.0,7.9233,7.9233,7.9145,7.9233,9900.0
2012-08-28 12:25:00,9.04,9.04,9.03,9.04,9700.0,7.9233,7.9233,7.9145,7.9233,9700.0
2012-08-28 12:30:00,9.03,9.04,9.02,9.02,81500.0,7.9145,7.9233,7.9057,7.9057,81500.0
2012-08-28 12:35:00,9.03,9.03,9.02,9.03,5300.0,7.9145,7.9145,7.9057,7.9145,5300.0
2012-08-28 12:40:00,9.02,9.03,9.02,9.03,24700.0,7.9057,7.9145,7.9057,7.9145,24700.0
2012-08-28 12:45:00,9.03,9.03,9.02,9.03,5700.0,7.9145,7.9145,7.9057,7.9145,5700.0
2012-08-28 12:50:00,9.03,9.03,9.02,9.02,6400.0,7.9145,7.9145,7.9057,7.9057,6400.0
2012-08-28 12:55:00,9.03,9.03,9.02,9.03,26100.0,7.9145,7.9145,7.9057,7.9145,26100.0
2012-08-28 13:00:00,9.03,9.03,9.0,9.0,108200.0,7.9145,7.9145,7.8882,7.8882,108200.0
2012-08-28 13:05:00,9.0,9.01,8.99,8.99,91600.0,7.8882,7.897,7.8794,7.8794,91600.0
2012-08-28 13:10:00,9.0,9.0,8.99,8.99,8200.0,7.8882,7.8882,7.8794,7.8794,8200.0
2012-08-28 13:15:00,8.99,9.0,8.98,8.98,40700.0,7.8794,7.8882,7.8707,7.8707,40700.0
2012-08-28 13:20:00,8.98,8.99,8.98,8.98,5600.0,7.8707,7.8794,7.8707,7.8707,5600.0
2012-08-28 13:25:00,8.99,8.99,8.97,8.97,113400.0,7.8794,7.8794,7.8619,7.8619,113400.0
2012-08-28 13:30:00,8.98,9.0,8.97,8.99,214300.0,7.8707,7.8882,7.8619,7.8794,214300.0
2012-08-28 13:35:00,8.99,9.0,8.99,9.0,3700.0,7.8794,7.8882,7.8794,7.8882,3700.0
2012-08-28 13:40:00,9.0,9.0,8.99,9.0,20600.0,7.8882,7.8882,7.8794,7.8882,20600.0
2012-08-28 13:45:00,9.0,9.0,8.99,9.0,14200.0,7.8882,7.8882,7.8794,7.8882,14200.0
2012-08-28 13:50:00,9.0,9.0,8.97,8.97,65500.0,7.8882,7.8882,7.8619,7.8619,65500.0
2012-08-28 13:55:00,8.97,8.99,8.97,8.98,47900.0,7.8619,7.8794,7.8619,7.8707,47900.0
2012-08-28 14:00:00,8.99,9.0,8.99,9.0,62000.0,7.8794,7.8882,7.8794,7.8882,62000.0
2012-08-28 14:05:00,9.0,9.01,8.99,9.0,275800.0,7.8882,7.897,7.8794,7.8882,275800.0
2012-08-28 14:10:00,9.0,9.0,8.99,9.0,69900.0,7.8882,7.8882,7.8794,7.8882,69900.0
2012-08-28 14:15:00,9.0,9.0,8.99,8.99,10400.0,7.8882,7.8882,7.8794,7.8794,10400.0
2012-08-28 14:20:00,8.99,9.0,8.99,9.0,35000.0,7.8794,7.8882,7.8794,7.8882,35000.0
2012-08-28 14:25:00,8.99,9.0,8.99,8.99,5300.0,7.8794,7.8882,7.8794,7.8794,5300.0
2012-08-28 14:30:00,8.99,9.0,8.99,9.0,27000.0,7.8794,7.8882,7.8794,7.8882,27000.0
2012-08-28 14:35:00,8.99,9.0,8.99,9.0,16900.0,7.8794,7.8882,7.8794,7.8882,16900.0
2012-08-28 14:40:00,9.0,9.0,8.99,9.0,21500.0,7.8882,7.8882,7.8794,7.8882,21500.0
2012-08-28 14:45:00,9.0,9.0,8.99,9.0,20000.0,7.8882,7.8882,7.8794,7.8882,20000.0
2012-08-28 14:50:00,9.0,9.0,8.97,8.98,362300.0,7.8882,7.8882,7.8619,7.8707,362300.0
2012-08-28 14:55:00,8.98,8.99,8.98,8.98,86700.0,7.8707,7.8794,7.8707,7.8707,86700.0
2012-08-28 15:00:00,8.99,9.0,8.98,8.99,52500.0,7.8794,7.8882,7.8707,7.8794,52500.0
2012-08-28 15:05:00,9.0,9.0,8.98,8.98,45200.0,7.8882,7.8882,7.8707,7.8707,45200.0
2012-08-28 15:10:00,8.98,8.99,8.98,8.99,112400.0,7.8707,7.8794,7.8707,7.8794,112400.0
2012-08-28 15:15:00,8.99,8.99,8.95,8.96,226800.0,7.8794,7.8794,7.8444,7.8531,226800.0
2012-08-28 15:20:00,8.95,8.96,8.95,8.95,17300.0,7.8444,7.8531,7.8444,7.8444,17300.0
2012-08-28 15:25:00,8.95,8.96,8.93,8.94,210500.0,7.8444,7.8531,7.8268,7.8356,210500.0
2012-08-28 15:30:00,8.95,8.95,8.94,8.95,41400.0,7.8444,7.8444,7.8356,7.8444,41400.0
2012-08-28 15:35:00,8.95,8.95,8.94,8.95,73600.0,7.8444,7.8444,7.8356,7.8444,73600.0
2012-08-28 15:40:00,8.95,8.96,8.94,8.96,158200.0,7.8444,7.8531,7.8356,7.8531,158200.0
2012-08-28 15:45:00,8.96,8.96,8.95,8.96,116400.0,7.8531,7.8531,7.8444,7.8531,116400.0
2012-08-28 15:50:00,8.96,8.96,8.95,8.95,164400.0,7.8531,7.8531,7.8444,7.8444,164400.0
2012-08-28 15:55:00,8.96,8.99,8.95,8.98,553000.0,7.8531,7.8794,7.8444,7.8707,553000.0
2012-08-29 09:30:00,8.97,8.99,8.97,8.98,50900.0,7.8619,7.8794,7.8619,7.8707,50900.0
2012-08-29 09:35:00,8.99,8.99,8.92,8.93,72800.0,7.8794,7.8794,7.8181,7.8268,72800.0
2012-08-29 09:40:00,8.93,8.95,8.91,8.95,160600.0,7.8268,7.8444,7.8093,7.8444,160600.0
2012-08-29 09:45:00,8.94,8.97,8.94,8.95,112600.0,7.8356,7.8619,7.8356,7.8444,112600.0
2012-08-29 09:50:00,8.95,8.96,8.92,8.92,36600.0,7.8444,7.8531,7.8181,7.8181,36600.0
2012-08-29 09:55:00,8.92,8.95,8.92,8.95,233300.0,7.8181,7.8444,7.8181,7.8444,233300.0
2012-08-29 10:00:00,8.95,8.95,8.92,8.93,39100.0,7.8444,7.8444,7.8181,7.8268,39100.0
2012-08-29 10:05:00,8.93,8.93,8.92,8.92,14800.0,7.8268,7.8268,7.8181,7.8181,14800.0
2012-08-29 10:10:00,8.92,8.93,8.9,8.92,206100.0,7.8181,7.8268,7.8006,7.8181,206100.0
2012-08-29 10:15:00,8.92,8.95,8.91,8.93,563200.0,7.8181,7.8444,7.8093,7.8268,563200.0
2012-08-29 10:20:00,8.92,8.93,8.92,8.92,20200.0,7.8181,7.8268,7.8181,7.8181,20200.0
2012-08-29 10:25:00,8.92,8.92,8.9,8.91,25900.0,7.8181,7.8181,7.8006,7.8093,25900.0
2012-08-29 10:30:00,8.9,8.91,8.89,8.89,58500.0,7.8006,7.8093,7.7918,7.7918,58500.0
2012-08-29 10:35:00,8.89,8.9,8.89,8.89,19500.0,7.7918,7.8006,7.7918,7.7918,19500.0
2012-08-29 10:40:00,8.89,8.89,8.88,8.88,51800.0,7.7918,7.7918,7.783,7.783,51800.0
2012-08-29 10:45:00,8.88,8.89,8.85,8.85,83000.0,7.783,7.7918,7.7567,7.7567,83000.0
2012-08-29 10:50:00,8.85,8.86,8.82,8.82,73700.0,7.7567,7.7655,7.7304,7.7304,73700.0
2012-08-29 10:55:00,8.83,8.84,8.81,8.81,121700.0,7.7392,7.748,7.7217,7.7217,121700.0
2012-08-29 11:00:00,8.81,8.85,8.81,8.84,363800.0,7.7217,7.7567,7.7217,7.748,363800.0
2012-08-29 11:05:00,8.84,8.85,8.83,8.85,186700.0,7.748,7.7567,7.7392,7.7567,186700.0
2012-08-29 11:10:00,8.84,8.85,8.84,8.85,18300.0,7.748,7.7567,7.748,7.7567,18300.0
2012-08-29 11:15:00,8.85,8.86,8.84,8.85,56500.0,7.7567,7.7655,7.748,7.7567,56500.0
2012-08-29 11:20:00,8.85,8.86,8.85,8.86,10800.0,7.7567,7.7655,7.7567,7.7655,10800.0
2012-08-29 11:25:00,8.85,8.88,8.85,8.87,63300.0,7.7567,7.783,7.7567,7.7743,63300.0
2012-08-29 11:30:00,8.88,8.88,8.87,8.88,20600.0,7.783,7.783,7.7743,7.783,20600.0
2012-08-29 11:35:00,8.88,8.88,8.87,8.88,13800.0,7.783,7.783,7.7743,7.783,13800.0
2012-08-29 11:40:00,8.88,8.9,8.88,8.88,74800.0,7.783,7.8006,7.783,7.783,74800.0
2012-08-29 11:45:00,8.88,8.89,8.88,8.88,49100.0,7.783,7.7918,7.783,7.783,49100.0
2012-08-29 11:50:00,8.89,8.89,8.88,8.88,16400.0,7.7918,7.7918,7.783,7.783,16400.0
2012-08-29 11:55:00,8.88,8.89,8.87,8.87,24800.0,7.783,7.7918,7.7743,7.7743,24800.0
2012-08-29 12:00:00,8.87,8.88,8.87,8.87,15100.0,7.7743,7.783,7.7743,7.7743,15100.0
2012-08-29 12:05:00,8.88,8.88,8.86,8.86,42500.0,7.783,7.783,7.7655,7.7655,42500.0
2012-08-29 12:10:00,8.86,8.88,8.86,8.88,52100.0,7.7655,7.783,7.7655,7.783,52100.0
2012-08-29 12:15:00,8.88,8.88,8.87,8.88,18800.0,7.783,7.783,7.7743,7.783,18800.0
2012-08-29 12:20:00,8.88,8.88,8.87,8.88,11800.0,7.783,7.783,7.7743,7.783,11800.0
2012-08-29 12:25:00,8.87,8.88,8.87,8.88,9000.0,7.7743,7.783,7.7743,7.783,9000.0
2012-08-29 12:30:00,8.88,8.88,8.87,8.88,23800.0,7.783,7.783,7.7743,7.783,23800.0
2012-08-29 12:35:00,8.87,8.88,8.87,8.88,9000.0,7.7743,7.783,7.7743,7.783,9000.0
2012-08-29 12:40:00,8.87,8.88,8.87,8.88,10000.0,7.7743,7.783,7.7743,7.783,10000.0
2012-08-29 12:45:00,8.88,8.88,8.87,8.88,32000.0,7.783,7.783,7.7743,7.783,32000.0
2012-08-29 12:50:00,8.87,8.88,8.87,8.87,10100.0,7.7743,7.783,7.7743,7.7743,10100.0
2012-08-29 12:55:00,8.88,8.88,8.87,8.87,10500.0,7.783,7.783,7.7743,7.7743,10500.0
2012-08-29 13:00:00,8.88,8.88,8.87,8.88,25800.0,7.783,7.783,7.7743,7.783,25800.0
2012-08-29 13:05:00,8.88,8.88,8.87,8.88,7100.0,7.783,7.783,7.7743,7.783,7100.0
2012-08-29 13:10:00,8.87,8.89,8.87,8.88,44600.0,7.7743,7.7918,7.7743,7.783,44600.0
2012-08-29 13:15:00,8.89,8.89,8.88,8.89,14500.0,7.7918,7.7918,7.783,7.7918,14500.0
2012-08-29 13:20:00,8.88,8.89,8.88,8.89,9200.0,7.783,7.7918,7.783,7.7918,9200.0
2012-08-29 13:25:00,8.89,8.89,8.88,8.89,24400.0,7.7918,7.7918,7.783,7.7918,24400.0
2012-08-29 13:30:00,8.89,8.89,8.88,8.89,11000.0,7.7918,7.7918,7.783,7.7918,11000.0
2012-08-29 13:35:00,8.88,8.89,8.88,8.88,10300.0,7.783,7.7918,7.783,7.783,10300.0
2012-08-29 13:40:00,8.88,8.89,8.88,8.89,22000.0,7.783,7.7918,7.783,7.7918,22000.0
2012-08-29 13:45:00,8.89,8.89,8.88,8.88,14800.0,7.7918,7.7918,7.783,7.783,14800.0
2012-08-29 13:50:00,8.89,8.89,8.88,8.88,48300.0,7.7918,7.7918,7.783,7.783,48300.0
2012-08-29 13:55:00,8.88,8.89,8.88,8.88,9400.0,7.783,7.7918,7.783,7.783,9400.0
2012-08-29 14:00:00,8.89,8.89,8.87,8.87,55900.0,7.7918,7.7918,7.7743,7.7743,55900.0
2012-08-29 14:05:00,8.87,8.88,8.87,8.88,12300.0,7.7743,7.783,7.7743,7.783,12300.0
2012-08-29 14:10:00,8.87,8.88,8.87,8.88,39300.0,7.7743,7.783,7.7743,7.783,39300.0
2012-08-29 14:15:00,8.88,8.88,8.87,8.88,15300.0,7.783,7.783,7.7743,7.783,15300.0
2012-08-29 14:20:00,8.88,8.89,8.88,8.89,37600.0,7.783,7.7918,7.783,7.7918,37600.0
2012-08-29 14:25:00,8.89,8.89,8.88,8.88,14500.0,7.7918,7.7918,7.783,7.783,14500.0
2012-08-29 14:30:00,8.89,8.89,8.88,8.88,33300.0,7.7918,7.7918,7.783,7.783,33300.0
2012-08-29 14:35:00,8.88,8.89,8.88,8.88,13100.0,7.783,7.7918,7.783,7.783,13100.0
2012-08-29 14:40:00,8.88,8.89,8.88,8.88,56700.0,7.783,7.7918,7.783,7.783,56700.0
2012-08-29 14:45:00,8.89,8.89,8.88,8.88,61200.0,7.7918,7.7918,7.783,7.783,61200.0
2012-08-29 14:50:00,8.89,8.89,8.88,8.89,25700.0,7.7918,7.7918,7.783,7.7918,25700.0
2012-08-29 14:55:00,8.89,8.9,8.88,8.9,58000.0,7.7918,7.8006,7.783,7.8006,58000.0
2012-08-29 15:00:00,8.9,8.9,8.89,8.89,25000.0,7.8006,7.8006,7.7918,7.7918,25000.0
2012-08-29 15:05:00,8.89,8.9,8.89,8.89,26200.0,7.7918,7.8006,7.7918,7.7918,26200.0
2012-08-29 15:10:00,8.89,8.9,8.89,8.89,25900.0,7.7918,7.8006,7.7918,7.7918,25900.0
2012-08-29 15:15:00,8.89,8.9,8.89,8.89,26100.0,7.7918,7.8006,7.7918,7.7918,26100.0
2012-08-29 15:20:00,8.89,8.9,8.88,8.88,112900.0,7.7918,7.8006,7.783,7.783,112900.0
2012-08-29 15:25:00,8.88,8.89,8.88,8.88,80100.0,7.783,7.7918,7.783,7.783,80100.0
2012-08-29 15:30:00,8.88,8.89,8.88,8.88,24600.0,7.783,7.7918,7.783,7.783,24600.0
2012-08-29 15:35:00,8.88,8.89,8.88,8.88,73100.0,7.783,7.7918,7.783,7.783,73100.0
2012-08-29 15:40:00,8.88,8.89,8.88,8.89,83300.0,7.783,7.7918,7.783,7.7918,83300.0
2012-08-29 15:45:00,8.89,8.89,8.88,8.88,76200.0,7.7918,7.7918,7.783,7.783,76200.0
2012-08-29 15:50:00,8.88,8.89,8.87,8.88,168400.0,7.783,7.7918,7.7743,7.783,168400.0
2012-08-29 15:55:00,8.88,8.89,8.88,8.89,158200.0,7.783,7.7918,7.783,7.7918,158200.0
2012-08-30 09:30:00,8.85,8.89,8.83,8.88,77800.0,7.7567,7.7918,7.7392,7.783,77800.0
2012-08-30 09:35:00,8.88,8.91,8.86,8.9,119200.0,7.783,7.8093,7.7655,7.8006,119200.0
2012-08-30 09:40:00,8.9,8.9,8.88,8.88,22000.0,7.8006,7.8006,7.783,7.783,22000.0
2012-08-30 09:45:00,8.88,8.9,8.88,8.9,33700.0,7.783,7.8006,7.783,7.8006,33700.0
2012-08-30 09:50:00,8.89,8.9,8.88,8.9,53600.0,7.7918,7.8006,7.783,7.8006,53600.0
2012-08-30 09:55:00,8.9,8.91,8.89,8.91,98000.0,7.8006,7.8093,7.7918,7.8093,98000.0
2012-08-30 10:00:00,8.91,8.91,8.9,8.91,10300.0,7.8093,7.8093,7.8006,7.8093,10300.0
2012-08-30 10:05:00,8.91,8.91,8.9,8.91,17600.0,7.8093,7.8093,7.8006,7.8093,17600.0
2012-08-30 10:10:00,8.91,8.91,8.9,8.9,18100.0,7.8093,7.8093,7.8006,7.8006,18100.0
2012-08-30 10:15:00,8.91,8.91,8.9,8.91,17500.0,7.8093,7.8093,7.8006,7.8093,17500.0
2012-08-30 10:20:00,8.91,8.92,8.9,8.92,45400.0,7.8093,7.8181,7.8006,7.8181,45400.0
2012-08-30 10:25:00,8.92,8.95,8.91,8.95,191900.0,7.8181,7.8444,7.8093,7.8444,191900.0
2012-08-30 10:30:00,8.95,8.95,8.93,8.93,116500.0,7.8444,7.8444,7.8268,7.8268,116500.0
2012-08-30 10:35:00,8.94,8.94,8.93,8.94,14700.0,7.8356,7.8356,7.8268,7.8356,14700.0
2012-08-30 10:40:00,8.93,8.94,8.93,8.94,10400.0,7.8268,7.8356,7.8268,7.8356,10400.0
2012-08-30 10:45:00,8.94,8.96,8.94,8.96,57700.0,7.8356,7.8531,7.8356,7.8531,57700.0
2012-08-30 10:50:00,8.96,8.96,8.91,8.91,95600.0,7.8531,7.8531,7.8093,7.8093,95600.0
2012-08-30 10:55:00,8.91,8.93,8.9,8.92,196100.0,7.8093,7.8268,7.8006,7.8181,196100.0
2012-08-30 11:00:00,8.93,8.93,8.92,8.93,3000.0,7.8268,7.8268,7.8181,7.8268,3000.0
2012-08-30 11:05:00,8.92,8.93,8.92,8.93,12900.0,7.8181,7.8268,7.8181,7.8268,12900.0
2012-08-30 11:10:00,8.92,8.93,8.92,8.93,10400.0,7.8181,7.8268,7.8181,7.8268,10400.0
2012-08-30 11:15:00,8.92,8.95,8.92,8.95,63300.0,7.8181,7.8444,7.8181,7.8444,63300.0
2012-08-30 11:20:00,8.95,8.95,8.93,8.94,49700.0,7.8444,7.8444,7.8268,7.8356,49700.0
2012-08-30 11:25:00,8.93,8.94,8.93,8.93,10100.0,7.8268,7.8356,7.8268,7.8268,10100.0
2012-08-30 11:30:00,8.94,8.94,8.93,8.93,7800.0,7.8356,7.8356,7.8268,7.8268,7800.0
2012-08-30 11:35:00,8.93,8.94,8.93,8.94,4500.0,7.8268,7.8356,7.8268,7.8356,4500.0
2012-08-30 11:40:00,8.93,8.94,8.92,8.92,37800.0,7.8268,7.8356,7.8181,7.8181,37800.0
2012-08-30 11:45:00,8.92,8.93,8.92,8.92,1700.0,7.8181,7.8268,7.8181,7.8181,1700.0
2012-08-30 11:50:00,8.92,8.93,8.91,8.91,34400.0,7.8181,7.8268,7.8093,7.8093,34400.0
2012-08-30 11:55:00,8.91,8.92,8.91,8.91,3300.0,7.8093,7.8181,7.8093,7.8093,3300.0
2012-08-30 12:00:00,8.91,8.93,8.9,8.93,343900.0,7.8093,7.8268,7.8006,7.8268,343900.0
2012-08-30 12:05:00,8.93,8.94,8.93,8.93,35500.0,7.8268,7.8356,7.8268,7.8268,35500.0
2012-08-30 12:10:00,8.94,8.94,8.93,8.94,4000.0,7.8356,7.8356,7.8268,7.8356,4000.0
2012-08-30 12:15:00,8.94,8.94,8.93,8.94,4200.0,7.8356,7.8356,7.8268,7.8356,4200.0
2012-08-30 12:20:00,8.94,8.94,8.93,8.94,6600.0,7.8356,7.8356,7.8268,7.8356,6600.0
2012-08-30 12:25:00,8.94,8.94,8.93,8.94,9100.0,7.8356,7.8356,7.8268,7.8356,9100.0
2012-08-30 12:30:00,8.94,8.95,8.93,8.95,22800.0,7.8356,7.8444,7.8268,7.8444,22800.0
2012-08-30 12:35:00,8.95,8.95,8.94,8.94,6800.0,7.8444,7.8444,7.8356,7.8356,6800.0
2012-08-30 12:40:00,8.95,8.95,8.94,8.95,6500.0,7.8444,7.8444,7.8356,7.8444,6500.0
2012-08-30 12:45:00,8.95,8.96,8.94,8.96,16300.0,7.8444,7.8531,7.8356,7.8531,16300.0
2012-08-30 12:50:00,8.96,8.96,8.95,8.96,5300.0,7.8531,7.8531,7.8444,7.8531,5300.0
2012-08-30 12:55:00,8.96,8.97,8.95,8.97,23700.0,7.8531,7.8619,7.8444,7.8619,23700.0
2012-08-30 13:00:00,8.97,8.97,8.96,8.97,8200.0,7.8619,7.8619,7.8531,7.8619,8200.0
2012-08-30 13:05:00,8.97,8.97,8.96,8.97,5500.0,7.8619,7.8619,7.8531,7.8619,5500.0
2012-08-30 13:10:00,8.97,8.97,8.96,8.97,6000.0,7.8619,7.8619,7.8531,7.8619,6000.0
2012-08-30 13:15:00,8.96,8.97,8.96,8.97,5800.0,7.8531,7.8619,7.8531,7.8619,5800.0
2012-08-30 13:20:00,8.97,8.97,8.96,8.97,5300.0,7.8619,7.8619,7.8531,7.8619,5300.0
2012-08-30 13:25:00,8.96,8.97,8.95,8.95,76500.0,7.8531,7.8619,7.8444,7.8444,76500.0
2012-08-30 13:30:00,8.96,8.96,8.95,8.96,6200.0,7.8531,7.8531,7.8444,7.8531,6200.0
2012-08-30 13:35:00,8.96,8.96,8.95,8.96,8100.0,7.8531,7.8531,7.8444,7.8531,8100.0
2012-08-30 13:40:00,8.95,8.96,8.95,8.96,4600.0,7.8444,7.8531,7.8444,7.8531,4600.0
2012-08-30 13:45:00,8.96,8.96,8.95,8.96,6100.0,7.8531,7.8531,7.8444,7.8531,6100.0
2012-08-30 13:50:00,8.96,8.96,8.95,8.96,8300.0,7.8531,7.8531,7.8444,7.8531,8300.0
2012-08-30 13:55:00,8.95,8.96,8.95,8.96,12300.0,7.8444,7.8531,7.8444,7.8531,12300.0
2012-08-30 14:00:00,8.96,8.96,8.95,8.95,11100.0,7.8531,7.8531,7.8444,7.8444,11100.0
2012-08-30 14:05:00,8.96,9.01,8.95,9.01,223700.0,7.8531,7.897,7.8444,7.897,223700.0
2012-08-30 14:10:00,9.01,9.02,9.0,9.01,51400.0,7.897,7.9057,7.8882,7.897,51400.0
2012-08-30 14:15:00,9.01,9.02,9.01,9.02,23500.0,7.897,7.9057,7.897,7.9057,23500.0
2012-08-30 14:20:00,9.02,9.04,9.01,9.04,55400.0,7.9057,7.9233,7.897,7.9233,55400.0
2012-08-30 14:25:00,9.04,9.04,9.01,9.02,101800.0,7.9233,7.9233,7.897,7.9057,101800.0
2012-08-30 14:30:00,9.02,9.02,9.0,9.01,56600.0,7.9057,7.9057,7.8882,7.897,56600.0
2012-08-30 14:35:00,9.01,9.01,9.0,9.0,61800.0,7.897,7.897,7.8882,7.8882,61800.0
2012-08-30 14:40:00,9.0,9.01,9.0,9.01,36800.0,7.8882,7.897,7.8882,7.897,36800.0
2012-08-30 14:45:00,9.0,9.0,8.99,8.99,27700.0,7.8882,7.8882,7.8794,7.8794,27700.0
2012-08-30 14:50:00,8.99,9.0,8.99,8.99,57900.0,7.8794,7.8882,7.8794,7.8794,57900.0
2012-08-30 14:55:00,8.99,9.0,8.99,8.99,33500.0,7.8794,7.8882,7.8794,7.8794,33500.0
2012-08-30 15:00:00,8.99,9.01,8.99,9.01,150500.0,7.8794,7.897,7.8794,7.897,150500.0
2012-08-30 15:05:00,9.0,9.01,9.0,9.01,16500.0,7.8882,7.897,7.8882,7.897,16500.0
2012-08-30 15:10:00,9.01,9.01,8.99,8.99,78800.0,7.897,7.897,7.8794,7.8794,78800.0
2012-08-30 15:15:00,8.99,9.0,8.99,8.99,32500.0,7.8794,7.8882,7.8794,7.8794,32500.0
2012-08-30 15:20:00,8.99,9.0,8.99,8.99,19400.0,7.8794,7.8882,7.8794,7.8794,19400.0
2012-08-30 15:25:00,8.99,8.99,8.98,8.98,28400.0,7.8794,7.8794,7.8707,7.8707,28400.0
2012-08-30 15:30:00,8.98,9.01,8.98,9.0,152100.0,7.8707,7.897,7.8707,7.8882,152100.0
2012-08-30 15:35:00,9.0,9.01,8.98,8.99,103200.0,7.8882,7.897,7.8707,7.8794,103200.0
2012-08-30 15:40:00,8.99,8.99,8.97,8.97,87600.0,7.8794,7.8794,7.8619,7.8619,87600.0
2012-08-30 15:45:00,8.97,8.97,8.96,8.96,66200.0,7.8619,7.8619,7.8531,7.8531,66200.0
2012-08-30 15:50:00,8.96,8.97,8.96,8.97,79600.0,7.8531,7.8619,7.8531,7.8619,79600.0
2012-08-30 15:55:00,8.97,8.97,8.96,8.96,173000.0,7.8619,7.8619,7.8531,7.8531,173000.0
2012-08-31 09:30:00,9.02,9.04,8.99,9.0,105400.0,7.9057,7.9233,7.8794,7.8882,105400.0
2012-08-31 09:35:00,9.01,9.05,9.0,9.02,126500.0,7.897,7.932,7.8882,7.9057,126500.0
2012-08-31 09:40:00,9.02,9.02,8.99,9.0,37900.0,7.9057,7.9057,7.8794,7.8882,37900.0
2012-08-31 09:45:00,9.0,9.03,9.0,9.03,49800.0,7.8882,7.9145,7.8882,7.9145,49800.0
2012-08-31 09:50:00,9.03,9.03,9.02,9.02,51300.0,7.9145,7.9145,7.9057,7.9057,51300.0
2012-08-31 09:55:00,9.03,9.03,9.02,9.02,29400.0,7.9145,7.9145,7.9057,7.9057,29400.0
2012-08-31 10:00:00,9.02,9.04,9.0,9.04,245200.0,7.9057,7.9233,7.8882,7.9233,245200.0
2012-08-31 10:05:00,9.04,9.04,9.0,9.0,72200.0,7.9233,7.9233,7.8882,7.8882,72200.0
2012-08-31 10:10:00,9.01,9.02,9.0,9.0,59700.0,7.897,7.9057,7.8882,7.8882,59700.0
2012-08-31 10:15:00,9.0,9.03,8.99,9.03,77000.0,7.8882,7.9145,7.8794,7.9145,77000.0
2012-08-31 10:20:00,9.03,9.03,9.01,9.02,21600.0,7.9145,7.9145,7.897,7.9057,21600.0
2012-08-31 10:25:00,9.02,9.02,9.0,9.0,25000.0,7.9057,7.9057,7.8882,7.8882,25000.0
2012-08-31 10:30:00,9.0,9.01,8.99,9.01,68400.0,7.8882,7.897,7.8794,7.897,68400.0
2012-08-31 10:35:00,9.01,9.02,8.99,9.01,61400.0,7.897,7.9057,7.8794,7.897,61400.0
2012-08-31 10:40:00,9.01,9.01,8.99,8.99,57300.0,7.897,7.897,7.8794,7.8794,57300.0
2012-08-31 10:45:00,8.99,9.0,8.98,8.98,23600.0,7.8794,7.8882,7.8707,7.8707,23600.0
2012-08-31 10:50:00,8.99,9.01,8.98,9.01,41500.0,7.8794,7.897,7.8707,7.897,41500.0
2012-08-31 10:55:00,9.01,9.05,9.01,9.05,159800.0,7.897,7.932,7.897,7.932,159800.0
2012-08-31 11:00:00,9.05,9.05,9.04,9.04,31800.0,7.932,7.932,7.9233,7.9233,31800.0
2012-08-31 11:05:00,9.04,9.05,9.03,9.04,46300.0,7.9233,7.932,7.9145,7.9233,46300.0
2012-08-31 11:10:00,9.04,9.05,9.04,9.05,35200.0,7.9233,7.932,7.9233,7.932,35200.0
2012-08-31 11:15:00,9.05,9.07,9.04,9.07,73900.0,7.932,7.9496,7.9233,7.9496,73900.0
2012-08-31 11:20:00,9.07,9.1,9.06,9.08,138000.0,7.9496,7.9758,7.9408,7.9583,138000.0
2012-08-31 11:25:00,9.08,9.08,9.05,9.06,71900.0,7.9583,7.9583,7.932,7.9408,71900.0
2012-08-31 11:30:00,9.05,9.06,9.04,9.05,53100.0,7.932,7.9408,7.9233,7.932,53100.0
2012-08-31 11:35:00,9.04,9.06,9.04,9.05,143700.0,7.9233,7.9408,7.9233,7.932,143700.0
2012-08-31 11:40:00,9.05,9.05,9.04,9.04,15700.0,7.932,7.932,7.9233,7.9233,15700.0
2012-08-31 11:45:00,9.04,9.05,9.04,9.04,7700.0,7.9233,7.932,7.9233,7.9233,7700.0
2012-08-31 11:50:00,9.04,9.05,9.04,9.05,4800.0,7.9233,7.932,7.9233,7.932,4800.0
2012-08-31 11:55:00,9.05,9.05,9.04,9.04,5800.0,7.932,7.932,7.9233,7.9233,5800.0
2012-08-31 12:00:00,9.05,9.05,9.04,9.04,5300.0,7.932,7.932,7.9233,7.9233,5300.0
2012-08-31 12:05:00,9.04,9.05,9.04,9.04,41500.0,7.9233,7.932,7.9233,7.9233,41500.0
2012-08-31 12:10:00,9.04,9.04,9.02,9.02,69700.0,7.9233,7.9233,7.9057,7.9057,69700.0
2012-08-31 12:15:00,9.03,9.03,9.01,9.03,45700.0,7.9145,7.9145,7.897,7.9145,45700.0
2012-08-31 12:20:00,9.02,9.02,9.01,9.01,16300.0,7.9057,7.9057,7.897,7.897,16300.0
2012-08-31 12:25:00,9.0,9.01,9.0,9.0,2000.0,7.8882,7.897,7.8882,7.8882,2000.0
2012-08-31 12:30:00,9.01,9.01,8.99,9.01,52000.0,7.897,7.897,7.8794,7.897,52000.0
2012-08-31 12:35:00,9.01,9.01,9.0,9.01,11600.0,7.897,7.897,7.8882,7.897,11600.0
2012-08-31 12:40:00,9.01,9.02,9.0,9.01,20800.0,7.897,7.9057,7.8882,7.897,20800.0
2012-08-31 12:45:00,9.02,9.02,9.0,9.0,176200.0,7.9057,7.9057,7.8882,7.8882,176200.0
2012-08-31 12:50:00,9.01,9.01,9.0,9.01,7100.0,7.897,7.897,7.8882,7.897,7100.0
2012-08-31 12:55:00,9.01,9.01,9.0,9.0,14700.0,7.897,7.897,7.8882,7.8882,14700.0
2012-08-31 13:00:00,9.0,9.01,8.99,8.99,27300.0,7.8882,7.897,7.8794,7.8794,27300.0
2012-08-31 13:05:00,8.99,9.0,8.99,8.99,4100.0,7.8794,7.8882,7.8794,7.8794,4100.0
2012-08-31 13:10:00,8.99,9.0,8.95,8.96,102600.0,7.8794,7.8882,7.8444,7.8531,102600.0
2012-08-31 13:15:00,8.95,8.96,8.95,8.96,54100.0,7.8444,7.8531,7.8444,7.8531,54100.0
2012-08-31 13:20:00,8.95,8.97,8.95,8.96,49500.0,7.8444,7.8619,7.8444,7.8531,49500.0
2012-08-31 13:25:00,8.96,8.97,8.96,8.96,9500.0,7.8531,7.8619,7.8531,7.8531,9500.0
2012-08-31 13:30:00,8.97,8.98,8.96,8.97,62300.0,7.8619,7.8707,7.8531,7.8619,62300.0
2012-08-31 13:35:00,8.97,8.98,8.97,8.97,40800.0,7.8619,7.8707,7.8619,7.8619,40800.0
2012-08-31 13:40:00,8.98,8.98,8.97,8.98,32800.0,7.8707,7.8707,7.8619,7.8707,32800.0
2012-08-31 13:45:00,8.97,8.98,8.97,8.98,11800.0,7.8619,7.8707,7.8619,7.8707,11800.0
2012-08-31 13:50:00,8.98,8.99,8.97,8.99,30500.0,7.8707,7.8794,7.8619,7.8794,30500.0
2012-08-31 13:55:00,8.99,8.99,8.98,8.99,8800.0,7.8794,7.8794,7.8707,7.8794,8800.0
2012-08-31 14:00:00,8.99,9.0,8.99,8.99,30400.0,7.8794,7.8882,7.8794,7.8794,30400.0
2012-08-31 14:05:00,8.99,9.0,8.99,9.0,30800.0,7.8794,7.8882,7.8794,7.8882,30800.0
2012-08-31 14:10:00,9.0,9.0,8.98,9.0,45800.0,7.8882,7.8882,7.8707,7.8882,45800.0
2012-08-31 14:15:00,9.0,9.0,8.99,9.0,23900.0,7.8882,7.8882,7.8794,7.8882,23900.0
2012-08-31 14:20:00,9.0,9.0,8.99,9.0,17900.0,7.8882,7.8882,7.8794,7.8882,17900.0
2012-08-31 14:25:00,9.0,9.0,8.99,9.0,36300.0,7.8882,7.8882,7.8794,7.8882,36300.0
2012-08-31 14:30:00,9.0,9.0,8.99,9.0,21800.0,7.8882,7.8882,7.8794,7.8882,21800.0
2012-08-31 14:35:00,9.0,9.0,8.99,8.99,71700.0,7.8882,7.8882,7.8794,7.8794,71700.0
2012-08-31 14:40:00,8.99,9.0,8.98,8.98,70300.0,7.8794,7.8882,7.8707,7.8707,70300.0
2012-08-31 14:45:00,8.98,8.99,8.98,8.98,32100.0,7.8707,7.8794,7.8707,7.8707,32100.0
2012-08-31 14:50:00,8.99,8.99,8.98,8.98,14700.0,7.8794,7.8794,7.8707,7.8707,14700.0
2012-08-31 14:55:00,8.98,8.99,8.97,8.99,38200.0,7.8707,7.8794,7.8619,7.8794,38200.0
2012-08-31 15:00:00,8.99,8.99,8.97,8.97,29400.0,7.8794,7.8794,7.8619,7.8619,29400.0
2012-08-31 15:05:00,8.97,8.98,8.95,8.95,33900.0,7.8619,7.8707,7.8444,7.8444,33900.0
2012-08-31 15:10:00,8.95,8.96,8.95,8.95,25900.0,7.8444,7.8531,7.8444,7.8444,25900.0
2012-08-31 15:15:00,8.95,8.96,8.95,8.95,28000.0,7.8444,7.8531,7.8444,7.8444,28000.0
2012-08-31 15:20:00,8.95,8.97,8.95,8.96,95800.0,7.8444,7.8619,7.8444,7.8531,95800.0
2012-08-31 15:25:00,8.96,8.97,8.96,8.96,34600.0,7.8531,7.8619,7.8531,7.8531,34600.0
2012-08-31 15:30:00,8.96,8.97,8.95,8.95,51900.0,7.8531,7.8619,7.8444,7.8444,51900.0
2012-08-31 15:35:00,8.95,8.96,8.95,8.95,50300.0,7.8444,7.8531,7.8444,7.8444,50300.0
2012-08-31 15:40:00,8.96,8.96,8.95,8.95,41400.0,7.8531,7.8531,7.8444,7.8444,41400.0
2012-08-31 15:45:00,8.95,8.95,8.92,8.92,94400.0,7.8444,7.8444,7.8181,7.8181,94400.0
2012-08-31 15:50:00,8.92,8.94,8.92,8.93,135100.0,7.8181,7.8356,7.8181,7.8268,135100.0
2012-08-31 15:55:00,8.94,8.96,8.93,8.95,382600.0,7.8356,7.8531,7.8268,7.8444,382600.0
2012-09-04 09:30:00,8.93,8.93,8.9,8.9,73600.0,7.8268,7.8268,7.8006,7.8006,73600.0
2012-09-04 09:35:00,8.91,8.91,8.84,8.85,89800.0,7.8093,7.8093,7.748,7.7567,89800.0
2012-09-04 09:40:00,8.84,8.85,8.8,8.8,56000.0,7.748,7.7567,7.7129,7.7129,56000.0
2012-09-04 09:45:00,8.8,8.81,8.8,8.81,74700.0,7.7129,7.7217,7.7129,7.7217,74700.0
2012-09-04 09:50:00,8.8,8.82,8.78,8.8,157800.0,7.7129,7.7304,7.6954,7.7129,157800.0
2012-09-04 09:55:00,8.81,8.81,8.79,8.8,66900.0,7.7217,7.7217,7.7041,7.7129,66900.0
2012-09-04 10:00:00,8.79,8.81,8.79,8.8,51700.0,7.7041,7.7217,7.7041,7.7129,51700.0
2012-09-04 10:05:00,8.8,8.81,8.8,8.8,35200.0,7.7129,7.7217,7.7129,7.7129,35200.0
2012-09-04 10:10:00,8.8,8.8,8.78,8.79,48300.0,7.7129,7.7129,7.6954,7.7041,48300.0
2012-09-04 10:15:00,8.78,8.8,8.78,8.8,64000.0,7.6954,7.7129,7.6954,7.7129,64000.0
2012-09-04 10:20:00,8.8,8.8,8.79,8.79,34400.0,7.7129,7.7129,7.7041,7.7041,34400.0
2012-09-04 10:25:00,8.8,8.8,8.79,8.79,27500.0,7.7129,7.7129,7.7041,7.7041,27500.0
2012-09-04 10:30:00,8.79,8.8,8.77,8.78,112700.0,7.7041,7.7129,7.6866,7.6954,112700.0
2012-09-04 10:35:00,8.79,8.79,8.77,8.78,48500.0,7.7041,7.7041,7.6866,7.6954,48500.0
2012-09-04 10:40:00,8.78,8.78,8.77,8.77,54100.0,7.6954,7.6954,7.6866,7.6866,54100.0
2012-09-04 10:45:00,8.77,8.78,8.77,8.78,40900.0,7.6866,7.6954,7.6866,7.6954,40900.0
2012-09-04 10:50:00,8.78,8.86,8.77,8.86,297200.0,7.6954,7.7655,7.6866,7.7655,297200.0
2012-09-04 10:55:00,8.86,8.89,8.85,8.88,445700.0,7.7655,7.7918,7.7567,7.783,445700.0
2012-09-04 11:00:00,8.87,8.88,8.86,8.87,72600.0,7.7743,7.783,7.7655,7.7743,72600.0
2012-09-04 11:05:00,8.87,8.88,8.86,8.88,61800.0,7.7743,7.783,7.7655,7.783,61800.0
2012-09-04 11:10:00,8.87,8.89,8.87,8.87,53600.0,7.7743,7.7918,7.7743,7.7743,53600.0
2012-09-04 11:15:00,8.87,8.88,8.87,8.88,46100.0,7.7743,7.783,7.7743,7.783,46100.0
2012-09-04 11:20:00,8.88,8.88,8.86,8.86,54100.0,7.783,7.783,7.7655,7.7655,54100.0
2012-09-04 11:25:00,8.86,8.87,8.86,8.86,36200.0,7.7655,7.7743,7.7655,7.7655,36200.0
2012-09-04 11:30:00,8.87,8.87,8.85,8.86,65100.0,7.7743,7.7743,7.7567,7.7655,65100.0
2012-09-04 11:35:00,8.86,8.86,8.85,8.86,17500.0,7.7655,7.7655,7.7567,7.7655,17500.0
2012-09-04 11:40:00,8.85,8.86,8.85,8.85,20000.0,7.7567,7.7655,7.7567,7.7567,20000.0
2012-09-04 11:45:00,8.85,8.86,8.85,8.86,60900.0,7.7567,7.7655,7.7567,7.7655,60900.0
2012-09-04 11:50:00,8.85,8.86,8.84,8.84,59200.0,7.7567,7.7655,7.748,7.748,59200.0
2012-09-04 11:55:00,8.85,8.85,8.84,8.84,58000.0,7.7567,7.7567,7.748,7.748,58000.0
2012-09-04 12:00:00,8.85,8.85,8.83,8.83,58100.0,7.7567,7.7567,7.7392,7.7392,58100.0
2012-09-04 12:05:00,8.83,8.84,8.82,8.83,75900.0,7.7392,7.748,7.7304,7.7392,75900.0
2012-09-04 12:10:00,8.84,8.84,8.83,8.83,25200.0,7.748,7.748,7.7392,7.7392,25200.0
2012-09-04 12:15:00,8.83,8.84,8.82,8.83,39100.0,7.7392,7.748,7.7304,7.7392,39100.0
2012-09-04 12:20:00,8.82,8.83,8.81,8.81,42400.0,7.7304,7.7392,7.7217,7.7217,42400.0
2012-09-04 12:25:00,8.81,8.82,8.81,8.81,24100.0,7.7217,7.7304,7.7217,7.7217,24100.0
2012-09-04 12:30:00,8.82,8.82,8.81,8.81,13000.0,7.7304,7.7304,7.7217,7.7217,13000.0
2012-09-04 12:35:00,8.81,8.83,8.81,8.83,48100.0,7.7217,7.7392,7.7217,7.7392,48100.0
2012-09-04 12:40:00,8.82,8.83,8.82,8.82,7700.0,7.7304,7.7392,7.7304,7.7304,7700.0
2012-09-04 12:45:00,8.82,8.83,8.82,8.82,16600.0,7.7304,7.7392,7.7304,7.7304,16600.0
2012-09-04 12:50:00,8.82,8.83,8.81,8.81,46400.0,7.7304,7.7392,7.7217,7.7217,46400.0
2012-09-04 12:55:00,8.81,8.82,8.8,8.81,70000.0,7.7217,7.7304,7.7129,7.7217,70000.0
2012-09-04 13:00:00,8.81,8.82,8.8,8.81,51000.0,7.7217,7.7304,7.7129,7.7217,51000.0
2012-09-04 13:05:00,8.8,8.81,8.8,8.81,13600.0,7.7129,7.7217,7.7129,7.7217,13600.0
2012-09-04 13:10:00,8.81,8.81,8.8,8.81,23300.0,7.7217,7.7217,7.7129,7.7217,23300.0
2012-09-04 13:15:00,8.81,8.82,8.81,8.82,45000.0,7.7217,7.7304,7.7217,7.7304,45000.0
2012-09-04 13:20:00,8.82,8.83,8.82,8.83,38500.0,7.7304,7.7392,7.7304,7.7392,38500.0
2012-09-04 13:25:00,8.83,8.83,8.81,8.82,100400.0,7.7392,7.7392,7.7217,7.7304,100400.0
2012-09-04 13:30:00,8.83,8.83,8.81,8.81,44600.0,7.7392,7.7392,7.7217,7.7217,44600.0
2012-09-04 13:35:00,8.81,8.82,8.81,8.82,16400.0,7.7217,7.7304,7.7217,7.7304,16400.0
2012-09-04 13:40:00,8.81,8.83,8.81,8.82,53800.0,7.7217,7.7392,7.7217,7.7304,53800.0
2012-09-04 13:45:00,8.82,8.82,8.81,8.82,31000.0,7.7304,7.7304,7.7217,7.7304,31000.0
2012-09-04 13:50:00,8.82,8.83,8.81,8.83,43200.0,7.7304,7.7392,7.7217,7.7392,43200.0
2012-09-04 13:55:00,8.83,8.83,8.82,8.83,15200.0,7.7392,7.7392,7.7304,7.7392,15200.0
2012-09-04 14:00:00,8.83,8.83,8.82,8.82,27700.0,7.7392,7.7392,7.7304,7.7304,27700.0
2012-09-04 14:05:00,8.83,8.86,8.82,8.86,81800.0,7.7392,7.7655,7.7304,7.7655,81800.0
2012-09-04 14:10:00,8.86,8.87,8.85,8.87,33800.0,7.7655,7.7743,7.7567,7.7743,33800.0
2012-09-04 14:15:00,8.87,8.88,8.86,8.88,31600.0,7.7743,7.783,7.7655,7.783,31600.0
2012-09-04 14:20:00,8.88,8.9,8.88,8.89,28400.0,7.783,7.8006,7.783,7.7918,28400.0
2012-09-04 14:25:00,8.89,8.9,8.87,8.87,67600.0,7.7918,7.8006,7.7743,7.7743,67600.0
2012-09-04 14:30:00,8.88,8.88,8.87,8.88,21100.0,7.783,7.783,7.7743,7.783,21100.0
2012-09-04 14:35:00,8.87,8.9,8.87,8.9,34000.0,7.7743,7.8006,7.7743,7.8006,34000.0
2012-09-04 14:40:00,8.89,8.9,8.89,8.89,37700.0,7.7918,7.8006,7.7918,7.7918,37700.0
2012-09-04 14:45:00,8.89,8.9,8.88,8.88,60000.0,7.7918,7.8006,7.783,7.783,60000.0
2012-09-04 14:50:00,8.88,8.89,8.86,8.86,88900.0,7.783,7.7918,7.7655,7.7655,88900.0
2012-09-04 14:55:00,8.86,8.87,8.86,8.86,17500.0,7.7655,7.7743,7.7655,7.7655,17500.0
2012-09-04 15:00:00,8.86,8.87,8.86,8.87,39800.0,7.7655,7.7743,7.7655,7.7743,39800.0
2012-09-04 15:05:00,8.86,8.87,8.86,8.86,31600.0,7.7655,7.7743,7.7655,7.7655,31600.0
2012-09-04 15:10:00,8.86,8.88,8.86,8.86,112400.0,7.7655,7.783,7.7655,7.7655,112400.0
2012-09-04 15:15:00,8.86,8.87,8.86,8.87,22100.0,7.7655,7.7743,7.7655,7.7743,22100.0
2012-09-04 15:20:00,8.86,8.87,8.86,8.86,59600.0,7.7655,7.7743,7.7655,7.7655,59600.0
2012-09-04 15:25:00,8.86,8.87,8.86,8.86,56200.0,7.7655,7.7743,7.7655,7.7655,56200.0
2012-09-04 15:30:00,8.86,8.87,8.84,8.85,130100.0,7.7655,7.7743,7.748,7.7567,130100.0
2012-09-04 15:35:00,8.84,8.85,8.84,8.85,55900.0,7.748,7.7567,7.748,7.7567,55900.0
2012-09-04 15:40:00,8.85,8.85,8.84,8.85,62600.0,7.7567,7.7567,7.748,7.7567,62600.0
2012-09-04 15:45:00,8.84,8.86,8.84,8.86,180700.0,7.748,7.7655,7.748,7.7655,180700.0
2012-09-04 15:50:00,8.86,8.86,8.85,8.85,562800.0,7.7655,7.7655,7.7567,7.7567,562800.0
2012-09-04 15:55:00,8.85,8.86,8.85,8.86,413800.0,7.7567,7.7655,7.7567,7.7655,413800.0
2012-09-05 09:30:00,8.82,8.9,8.82,8.9,118100.0,7.7304,7.8006,7.7304,7.8006,118100.0
2012-09-05 09:35:00,8.9,8.93,8.89,8.93,118400.0,7.8006,7.8268,7.7918,7.8268,118400.0
2012-09-05 09:40:00,8.93,8.93,8.9,8.92,30900.0,7.8268,7.8268,7.8006,7.8181,30900.0
2012-09-05 09:45:00,8.92,8.96,8.92,8.95,49200.0,7.8181,7.8531,7.8181,7.8444,49200.0
2012-09-05 09:50:00,8.95,9.0,8.95,8.98,184200.0,7.8444,7.8882,7.8444,7.8707,184200.0
2012-09-05 09:55:00,8.98,8.98,8.96,8.97,38000.0,7.8707,7.8707,7.8531,7.8619,38000.0
2012-09-05 10:00:00,8.96,8.99,8.96,8.99,56300.0,7.8531,7.8794,7.8531,7.8794,56300.0
2012-09-05 10:05:00,8.99,8.99,8.97,8.98,26300.0,7.8794,7.8794,7.8619,7.8707,26300.0
2012-09-05 10:10:00,8.98,9.02,8.97,9.02,204300.0,7.8707,7.9057,7.8619,7.9057,204300.0
2012-09-05 10:15:00,9.02,9.06,9.02,9.06,134100.0,7.9057,7.9408,7.9057,7.9408,134100.0
2012-09-05 10:20:00,9.05,9.06,9.04,9.05,62800.0,7.932,7.9408,7.9233,7.932,62800.0
2012-09-05 10:25:00,9.04,9.09,9.04,9.09,166100.0,7.9233,7.9671,7.9233,7.9671,166100.0
2012-09-05 10:30:00,9.09,9.11,9.07,9.07,129100.0,7.9671,7.9846,7.9496,7.9496,129100.0
2012-09-05 10:35:00,9.07,9.08,9.04,9.05,57800.0,7.9496,7.9583,7.9233,7.932,57800.0
2012-09-05 10:40:00,9.04,9.06,9.03,9.04,109400.0,7.9233,7.9408,7.9145,7.9233,109400.0
2012-09-05 10:45:00,9.04,9.04,9.03,9.03,33600.0,7.9233,7.9233,7.9145,7.9145,33600.0
2012-09-05 10:50:00,9.03,9.04,9.03,9.04,20000.0,7.9145,7.9233,7.9145,7.9233,20000.0
2012-09-05 10:55:00,9.04,9.05,9.01,9.04,296800.0,7.9233,7.932,7.897,7.9233,296800.0
2012-09-05 11:00:00,9.04,9.04,9.03,9.03,55200.0,7.9233,7.9233,7.9145,7.9145,55200.0
2012-09-05 11:05:00,9.04,9.04,9.03,9.04,18000.0,7.9233,7.9233,7.9145,7.9233,18000.0
2012-09-05 11:10:00,9.04,9.04,9.03,9.04,18200.0,7.9233,7.9233,7.9145,7.9233,18200.0
2012-09-05 11:15:00,9.04,9.05,9.03,9.05,82100.0,7.9233,7.932,7.9145,7.932,82100.0
2012-09-05 11:20:00,9.05,9.05,9.04,9.05,19300.0,7.932,7.932,7.9233,7.932,19300.0
2012-09-05 11:25:00,9.05,9.08,9.04,9.07,44100.0,7.932,7.9583,7.9233,7.9496,44100.0
2012-09-05 11:30:00,9.08,9.08,9.06,9.07,58500.0,7.9583,7.9583,7.9408,7.9496,58500.0
2012-09-05 11:35:00,9.07,9.07,9.05,9.07,48500.0,7.9496,7.9496,7.932,7.9496,48500.0
2012-09-05 11:40:00,9.07,9.07,9.06,9.06,7600.0,7.9496,7.9496,7.9408,7.9408,7600.0
2012-09-05 11:45:00,9.07,9.07,9.04,9.04,91400.0,7.9496,7.9496,7.9233,7.9233,91400.0
2012-09-05 11:50:00,9.05,9.05,9.04,9.04,17700.0,7.932,7.932,7.9233,7.9233,17700.0
2012-09-05 11:55:00,9.04,9.05,9.01,9.01,65600.0,7.9233,7.932,7.897,7.897,65600.0
2012-09-05 12:00:00,9.02,9.02,9.0,9.01,16800.0,7.9057,7.9057,7.8882,7.897,16800.0
2012-09-05 12:05:00,9.01,9.02,9.0,9.02,60400.0,7.897,7.9057,7.8882,7.9057,60400.0
2012-09-05 12:10:00,9.02,9.03,9.02,9.02,21700.0,7.9057,7.9145,7.9057,7.9057,21700.0
2012-09-05 12:15:00,9.03,9.03,9.02,9.03,12800.0,7.9145,7.9145,7.9057,7.9145,12800.0
2012-09-05 12:20:00,9.03,9.03,9.02,9.03,12600.0,7.9145,7.9145,7.9057,7.9145,12600.0
2012-09-05 12:25:00,9.02,9.03,9.02,9.02,14700.0,7.9057,7.9145,7.9057,7.9057,14700.0
2012-09-05 12:30:00,9.03,9.03,9.02,9.02,10100.0,7.9145,7.9145,7.9057,7.9057,10100.0
2012-09-05 12:35:00,9.02,9.03,9.02,9.03,14700.0,7.9057,7.9145,7.9057,7.9145,14700.0
2012-09-05 12:40:00,9.03,9.03,9.02,9.03,11300.0,7.9145,7.9145,7.9057,7.9145,11300.0
2012-09-05 12:45:00,9.03,9.05,9.02,9.04,84800.0,7.9145,7.932,7.9057,7.9233,84800.0
2012-09-05 12:50:00,9.05,9.05,9.04,9.04,12600.0,7.932,7.932,7.9233,7.9233,12600.0
2012-09-05 12:55:00,9.04,9.05,9.04,9.04,3600.0,7.9233,7.932,7.9233,7.9233,3600.0
2012-09-05 13:00:00,9.04,9.05,9.04,9.04,4500.0,7.9233,7.932,7.9233,7.9233,4500.0
2012-09-05 13:05:00,9.04,9.05,9.04,9.04,19300.0,7.9233,7.932,7.9233,7.9233,19300.0
2012-09-05 13:10:00,9.04,9.05,9.04,9.04,10100.0,7.9233,7.932,7.9233,7.9233,10100.0
2012-09-05 13:15:00,9.04,9.05,9.04,9.04,19900.0,7.9233,7.932,7.9233,7.9233,19900.0
2012-09-05 13:20:00,9.04,9.04,9.02,9.04,131500.0,7.9233,7.9233,7.9057,7.9233,131500.0
2012-09-05 13:25:00,9.03,9.04,9.03,9.03,28000.0,7.9145,7.9233,7.9145,7.9145,28000.0
2012-09-05 13:30:00,9.04,9.04,9.0,9.02,89000.0,7.9233,7.9233,7.8882,7.9057,89000.0
2012-09-05 13:35:00,9.02,9.02,9.0,9.01,51600.0,7.9057,7.9057,7.8882,7.897,51600.0
2012-09-05 13:40:00,9.02,9.02,9.01,9.02,13200.0,7.9057,7.9057,7.897,7.9057,13200.0
2012-09-05 13:45:00,9.01,9.02,8.99,9.0,54000.0,7.897,7.9057,7.8794,7.8882,54000.0
2012-09-05 13:50:00,9.0,9.01,9.0,9.01,48300.0,7.8882,7.897,7.8882,7.897,48300.0
2012-09-05 13:55:00,9.01,9.01,9.0,9.01,10800.0,7.897,7.897,7.8882,7.897,10800.0
2012-09-05 14:00:00,9.01,9.01,9.0,9.0,19700.0,7.897,7.897,7.8882,7.8882,19700.0
2012-09-05 14:05:00,9.01,9.03,9.0,9.03,105000.0,7.897,7.9145,7.8882,7.9145,105000.0
2012-09-05 14:10:00,9.03,9.03,9.01,9.02,73900.0,7.9145,7.9145,7.897,7.9057,73900.0
2012-09-05 14:15:00,9.01,9.02,9.01,9.02,8000.0,7.897,7.9057,7.897,7.9057,8000.0
2012-09-05 14:20:00,9.02,9.02,9.01,9.02,13600.0,7.9057,7.9057,7.897,7.9057,13600.0
2012-09-05 14:25:00,9.01,9.02,9.01,9.02,10500.0,7.897,7.9057,7.897,7.9057,10500.0
2012-09-05 14:30:00,9.02,9.04,9.01,9.04,69900.0,7.9057,7.9233,7.897,7.9233,69900.0
2012-09-05 14:35:00,9.04,9.04,9.03,9.04,18600.0,7.9233,7.9233,7.9145,7.9233,18600.0
2012-09-05 14:40:00,9.04,9.04,9.03,9.04,11400.0,7.9233,7.9233,7.9145,7.9233,11400.0
2012-09-05 14:45:00,9.04,9.04,9.01,9.02,110800.0,7.9233,7.9233,7.897,7.9057,110800.0
2012-09-05 14:50:00,9.02,9.02,9.01,9.02,16000.0,7.9057,7.9057,7.897,7.9057,16000.0
2012-09-05 14:55:00,9.02,9.02,9.01,9.01,15000.0,7.9057,7.9057,7.897,7.897,15000.0
2012-09-05 15:00:00,9.02,9.02,9.01,9.02,30900.0,7.9057,7.9057,7.897,7.9057,30900.0
2012-09-05 15:05:00,9.02,9.02,9.01,9.02,58700.0,7.9057,7.9057,7.897,7.9057,58700.0
2012-09-05 15:10:00,9.02,9.02,9.01,9.02,79200.0,7.9057,7.9057,7.897,7.9057,79200.0
2012-09-05 15:15:00,9.01,9.02,9.01,9.02,36500.0,7.897,7.9057,7.897,7.9057,36500.0
2012-09-05 15:20:00,9.02,9.02,9.01,9.02,43300.0,7.9057,7.9057,7.897,7.9057,43300.0
2012-09-05 15:25:00,9.02,9.03,9.02,9.03,143300.0,7.9057,7.9145,7.9057,7.9145,143300.0
2012-09-05 15:30:00,9.03,9.03,9.01,9.02,272300.0,7.9145,7.9145,7.897,7.9057,272300.0
2012-09-05 15:35:00,9.03,9.04,9.02,9.04,117900.0,7.9145,7.9233,7.9057,7.9233,117900.0
2012-09-05 15:40:00,9.04,9.05,9.03,9.05,115200.0,7.9233,7.932,7.9145,7.932,115200.0
2012-09-05 15:45:00,9.05,9.06,9.04,9.06,198800.0,7.932,7.9408,7.9233,7.9408,198800.0
2012-09-05 15:50:00,9.06,9.07,9.05,9.07,264600.0,7.9408,7.9496,7.932,7.9496,264600.0
2012-09-05 15:55:00,9.07,9.09,9.05,9.08,985800.0,7.9496,7.9671,7.932,7.9583,985800.0
2012-09-06 09:30:00,9.13,9.15,9.05,9.14,121100.0,8.0021,8.0197,7.932,8.0109,121100.0
2012-09-06 09:35:00,9.14,9.19,9.14,9.18,101900.0,8.0109,8.0547,8.0109,8.046,101900.0
2012-09-06 09:40:00,9.19,9.19,9.13,9.13,91400.0,8.0547,8.0547,8.0021,8.0021,91400.0
2012-09-06 09:45:00,9.14,9.2,9.13,9.19,153400.0,8.0109,8.0635,8.0021,8.0547,153400.0
2012-09-06 09:50:00,9.18,9.2,9.18,9.2,131900.0,8.046,8.0635,8.046,8.0635,131900.0
2012-09-06 09:55:00,9.2,9.21,9.19,9.21,49700.0,8.0635,8.0723,8.0547,8.0723,49700.0
2012-09-06 10:00:00,9.21,9.23,9.2,9.21,238100.0,8.0723,8.0898,8.0635,8.0723,238100.0
2012-09-06 10:05:00,9.21,9.26,9.21,9.26,296900.0,8.0723,8.1161,8.0723,8.1161,296900.0
2012-09-06 10:10:00,9.26,9.26,9.23,9.24,74100.0,8.1161,8.1161,8.0898,8.0986,74100.0
2012-09-06 10:15:00,9.24,9.27,9.23,9.27,102200.0,8.0986,8.1248,8.0898,8.1248,102200.0
2012-09-06 10:20:00,9.27,9.27,9.26,9.27,17200.0,8.1248,8.1248,8.1161,8.1248,17200.0
2012-09-06 10:25:00,9.26,9.27,9.26,9.26,27200.0,8.1161,8.1248,8.1161,8.1161,27200.0
2012-09-06 10:30:00,9.27,9.29,9.26,9.29,70100.0,8.1248,8.1424,8.1161,8.1424,70100.0
2012-09-06 10:35:00,9.29,9.32,9.28,9.3,194100.0,8.1424,8.1687,8.1336,8.1511,194100.0
2012-09-06 10:40:00,9.29,9.3,9.29,9.29,36200.0,8.1424,8.1511,8.1424,8.1424,36200.0
2012-09-06 10:45:00,9.29,9.32,9.29,9.3,92300.0,8.1424,8.1687,8.1424,8.1511,92300.0
2012-09-06 10:50:00,9.31,9.31,9.3,9.31,25100.0,8.1599,8.1599,8.1511,8.1599,25100.0
2012-09-06 10:55:00,9.31,9.32,9.3,9.32,43000.0,8.1599,8.1687,8.1511,8.1687,43000.0
2012-09-06 11:00:00,9.32,9.32,9.31,9.32,11500.0,8.1687,8.1687,8.1599,8.1687,11500.0
2012-09-06 11:05:00,9.31,9.32,9.31,9.31,35500.0,8.1599,8.1687,8.1599,8.1599,35500.0
2012-09-06 11:10:00,9.32,9.32,9.31,9.32,25600.0,8.1687,8.1687,8.1599,8.1687,25600.0
2012-09-06 11:15:00,9.32,9.32,9.29,9.3,94300.0,8.1687,8.1687,8.1424,8.1511,94300.0
2012-09-06 11:20:00,9.29,9.3,9.28,9.29,89300.0,8.1424,8.1511,8.1336,8.1424,89300.0
2012-09-06 11:25:00,9.29,9.31,9.29,9.31,82800.0,8.1424,8.1599,8.1424,8.1599,82800.0
2012-09-06 11:30:00,9.31,9.31,9.3,9.31,64400.0,8.1599,8.1599,8.1511,8.1599,64400.0
2012-09-06 11:35:00,9.31,9.31,9.3,9.31,34000.0,8.1599,8.1599,8.1511,8.1599,34000.0
2012-09-06 11:40:00,9.31,9.32,9.3,9.32,72000.0,8.1599,8.1687,8.1511,8.1687,72000.0
2012-09-06 11:45:00,9.32,9.32,9.28,9.29,309100.0,8.1687,8.1687,8.1336,8.1424,309100.0
2012-09-06 11:50:00,9.29,9.29,9.28,9.28,13500.0,8.1424,8.1424,8.1336,8.1336,13500.0
2012-09-06 11:55:00,9.29,9.3,9.28,9.29,133800.0,8.1424,8.1511,8.1336,8.1424,133800.0
2012-09-06 12:00:00,9.29,9.29,9.26,9.27,79400.0,8.1424,8.1424,8.1161,8.1248,79400.0
2012-09-06 12:05:00,9.27,9.27,9.26,9.26,17900.0,8.1248,8.1248,8.1161,8.1161,17900.0
2012-09-06 12:10:00,9.26,9.27,9.26,9.27,7700.0,8.1161,8.1248,8.1161,8.1248,7700.0
2012-09-06 12:15:00,9.27,9.28,9.26,9.27,109100.0,8.1248,8.1336,8.1161,8.1248,109100.0
2012-09-06 12:20:00,9.27,9.27,9.26,9.27,10100.0,8.1248,8.1248,8.1161,8.1248,10100.0
2012-09-06 12:25:00,9.26,9.27,9.26,9.26,9900.0,8.1161,8.1248,8.1161,8.1161,9900.0
2012-09-06 12:30:00,9.27,9.27,9.24,9.25,128000.0,8.1248,8.1248,8.0986,8.1073,128000.0
2012-09-06 12:35:00,9.25,9.26,9.22,9.23,231900.0,8.1073,8.1161,8.081,8.0898,231900.0
2012-09-06 12:40:00,9.22,9.23,9.22,9.22,18200.0,8.081,8.0898,8.081,8.081,18200.0
2012-09-06 12:45:00,9.23,9.25,9.22,9.24,99500.0,8.0898,8.1073,8.081,8.0986,99500.0
2012-09-06 12:50:00,9.25,9.25,9.24,9.25,25700.0,8.1073,8.1073,8.0986,8.1073,25700.0
2012-09-06 12:55:00,9.25,9.26,9.24,9.25,165800.0,8.1073,8.1161,8.0986,8.1073,165800.0
2012-09-06 13:00:00,9.25,9.25,9.19,9.21,251200.0,8.1073,8.1073,8.0547,8.0723,251200.0
2012-09-06 13:05:00,9.2,9.21,9.19,9.2,119500.0,8.0635,8.0723,8.0547,8.0635,119500.0
2012-09-06 13:10:00,9.2,9.2,9.18,9.2,64100.0,8.0635,8.0635,8.046,8.0635,64100.0
2012-09-06 13:15:00,9.2,9.2,9.19,9.2,16400.0,8.0635,8.0635,8.0547,8.0635,16400.0
2012-09-06 13:20:00,9.2,9.21,9.19,9.21,58600.0,8.0635,8.0723,8.0547,8.0723,58600.0
2012-09-06 13:25:00,9.21,9.21,9.19,9.2,65400.0,8.0723,8.0723,8.0547,8.0635,65400.0
2012-09-06 13:30:00,9.2,9.2,9.18,9.2,79200.0,8.0635,8.0635,8.046,8.0635,79200.0
2012-09-06 13:35:00,9.2,9.2,9.19,9.2,11800.0,8.0635,8.0635,8.0547,8.0635,11800.0
2012-09-06 13:40:00,9.2,9.2,9.19,9.2,14600.0,8.0635,8.0635,8.0547,8.0635,14600.0
2012-09-06 13:45:00,9.2,9.21,9.19,9.19,45700.0,8.0635,8.0723,8.0547,8.0547,45700.0
2012-09-06 13:50:00,9.2,9.21,9.19,9.2,101700.0,8.0635,8.0723,8.0547,8.0635,101700.0
2012-09-06 13:55:00,9.2,9.2,9.19,9.2,8100.0,8.0635,8.0635,8.0547,8.0635,8100.0
2012-09-06 14:00:00,9.2,9.2,9.19,9.2,10900.0,8.0635,8.0635,8.0547,8.0635,10900.0
2012-09-06 14:05:00,9.2,9.2,9.19,9.2,19500.0,8.0635,8.0635,8.0547,8.0635,19500.0
2012-09-06 14:10:00,9.19,9.2,9.19,9.2,6700.0,8.0547,8.0635,8.0547,8.0635,6700.0
2012-09-06 14:15:00,9.2,9.2,9.19,9.2,4300.0,8.0635,8.0635,8.0547,8.0635,4300.0
2012-09-06 14:20:00,9.2,9.2,9.19,9.2,15900.0,8.0635,8.0635,8.0547,8.0635,15900.0
2012-09-06 14:25:00,9.2,9.2,9.19,9.2,50400.0,8.0635,8.0635,8.0547,8.0635,50400.0
2012-09-06 14:30:00,9.2,9.2,9.19,9.2,27700.0,8.0635,8.0635,8.0547,8.0635,27700.0
2012-09-06 14:35:00,9.2,9.2,9.19,9.2,38800.0,8.0635,8.0635,8.0547,8.0635,38800.0
2012-09-06 14:40:00,9.2,9.2,9.19,9.2,17400.0,8.0635,8.0635,8.0547,8.0635,17400.0
2012-09-06 14:45:00,9.2,9.2,9.19,9.2,71300.0,8.0635,8.0635,8.0547,8.0635,71300.0
2012-09-06 14:50:00,9.2,9.2,9.19,9.2,22700.0,8.0635,8.0635,8.0547,8.0635,22700.0
2012-09-06 14:55:00,9.2,9.2,9.19,9.19,37600.0,8.0635,8.0635,8.0547,8.0547,37600.0
2012-09-06 15:00:00,9.2,9.2,9.17,9.18,96000.0,8.0635,8.0635,8.0372,8.046,96000.0
2012-09-06 15:05:00,9.18,9.2,9.18,9.2,69500.0,8.046,8.0635,8.046,8.0635,69500.0
2012-09-06 15:10:00,9.2,9.2,9.19,9.2,17500.0,8.0635,8.0635,8.0547,8.0635,17500.0
2012-09-06 15:15:00,9.19,9.2,9.19,9.2,19300.0,8.0547,8.0635,8.0547,8.0635,19300.0
2012-09-06 15:20:00,9.2,9.2,9.19,9.2,64000.0,8.0635,8.0635,8.0547,8.0635,64000.0
2012-09-06 15:25:00,9.2,9.21,9.19,9.2,221900.0,8.0635,8.0723,8.0547,8.0635,221900.0
2012-09-06 15:30:00,9.2,9.21,9.19,9.19,183700.0,8.0635,8.0723,8.0547,8.0547,183700.0
2012-09-06 15:35:00,9.2,9.21,9.19,9.21,229500.0,8.0635,8.0723,8.0547,8.0723,229500.0
2012-09-06 15:40:00,9.21,9.21,9.2,9.21,69700.0,8.0723,8.0723,8.0635,8.0723,69700.0
2012-09-06 15:45:00,9.21,9.22,9.2,9.21,255300.0,8.0723,8.081,8.0635,8.0723,255300.0
2012-09-06 15:50:00,9.21,9.21,9.19,9.2,96300.0,8.0723,8.0723,8.0547,8.0635,96300.0
2012-09-06 15:55:00,9.2,9.21,9.19,9.21,347800.0,8.0635,8.0723,8.0547,8.0723,347800.0
2012-09-07 09:30:00,9.15,9.21,9.09,9.16,126600.0,8.0197,8.0723,7.9671,8.0284,126600.0
2012-09-07 09:35:00,9.17,9.21,9.16,9.2,143700.0,8.0372,8.0723,8.0284,8.0635,143700.0
2012-09-07 09:40:00,9.2,9.21,9.18,9.19,282600.0,8.0635,8.0723,8.046,8.0547,282600.0
2012-09-07 09:45:00,9.19,9.26,9.19,9.23,239300.0,8.0547,8.1161,8.0547,8.0898,239300.0
2012-09-07 09:50:00,9.22,9.23,9.2,9.2,73800.0,8.081,8.0898,8.0635,8.0635,73800.0
2012-09-07 09:55:00,9.2,9.21,9.18,9.2,197100.0,8.0635,8.0723,8.046,8.0635,197100.0
2012-09-07 10:00:00,9.2,9.2,9.19,9.2,73300.0,8.0635,8.0635,8.0547,8.0635,73300.0
2012-09-07 10:05:00,9.2,9.21,9.19,9.19,100200.0,8.0635,8.0723,8.0547,8.0547,100200.0
2012-09-07 10:10:00,9.2,9.21,9.19,9.2,41400.0,8.0635,8.0723,8.0547,8.0635,41400.0
2012-09-07 10:15:00,9.2,9.21,9.19,9.2,55400.0,8.0635,8.0723,8.0547,8.0635,55400.0
2012-09-07 10:20:00,9.2,9.2,9.18,9.19,41900.0,8.0635,8.0635,8.046,8.0547,41900.0
2012-09-07 10:25:00,9.2,9.2,9.18,9.19,103500.0,8.0635,8.0635,8.046,8.0547,103500.0
2012-09-07 10:30:00,9.19,9.19,9.18,9.19,13200.0,8.0547,8.0547,8.046,8.0547,13200.0
2012-09-07 10:35:00,9.19,9.2,9.16,9.17,257400.0,8.0547,8.0635,8.0284,8.0372,257400.0
2012-09-07 10:40:00,9.17,9.18,9.16,9.17,126800.0,8.0372,8.046,8.0284,8.0372,126800.0
2012-09-07 10:45:00,9.17,9.17,9.15,9.15,98300.0,8.0372,8.0372,8.0197,8.0197,98300.0
2012-09-07 10:50:00,9.15,9.16,9.11,9.12,304100.0,8.0197,8.0284,7.9846,7.9934,304100.0
2012-09-07 10:55:00,9.12,9.12,9.1,9.1,35500.0,7.9934,7.9934,7.9758,7.9758,35500.0
2012-09-07 11:00:00,9.1,9.11,9.1,9.11,113700.0,7.9758,7.9846,7.9758,7.9846,113700.0
2012-09-07 11:05:00,9.11,9.14,9.1,9.13,223900.0,7.9846,8.0109,7.9758,8.0021,223900.0
2012-09-07 11:10:00,9.13,9.13,9.12,9.12,24600.0,8.0021,8.0021,7.9934,7.9934,24600.0
2012-09-07 11:15:00,9.12,9.13,9.11,9.12,51600.0,7.9934,8.0021,7.9846,7.9934,51600.0
2012-09-07 11:20:00,9.12,9.14,9.11,9.14,86200.0,7.9934,8.0109,7.9846,8.0109,86200.0
2012-09-07 11:25:00,9.14,9.14,9.1,9.13,580100.0,8.0109,8.0109,7.9758,8.0021,580100.0
2012-09-07 11:30:00,9.14,9.14,9.12,9.13,48100.0,8.0109,8.0109,7.9934,8.0021,48100.0
2012-09-07 11:35:00,9.13,9.14,9.12,9.13,71600.0,8.0021,8.0109,7.9934,8.0021,71600.0
2012-09-07 11:40:00,9.13,9.13,9.12,9.13,10100.0,8.0021,8.0021,7.9934,8.0021,10100.0
2012-09-07 11:45:00,9.13,9.13,9.12,9.13,5900.0,8.0021,8.0021,7.9934,8.0021,5900.0
2012-09-07 11:50:00,9.13,9.14,9.11,9.12,98700.0,8.0021,8.0109,7.9846,7.9934,98700.0
2012-09-07 11:55:00,9.12,9.12,9.11,9.12,7300.0,7.9934,7.9934,7.9846,7.9934,7300.0
2012-09-07 12:00:00,9.12,9.13,9.11,9.13,41100.0,7.9934,8.0021,7.9846,8.0021,41100.0
2012-09-07 12:05:00,9.13,9.14,9.13,9.14,97300.0,8.0021,8.0109,8.0021,8.0109,97300.0
2012-09-07 12:10:00,9.13,9.14,9.11,9.12,47500.0,8.0021,8.0109,7.9846,7.9934,47500.0
2012-09-07 12:15:00,9.11,9.12,9.11,9.12,10300.0,7.9846,7.9934,7.9846,7.9934,10300.0
2012-09-07 12:20:00,9.11,9.12,9.11,9.12,14100.0,7.9846,7.9934,7.9846,7.9934,14100.0
2012-09-07 12:25:00,9.12,9.12,9.11,9.11,10100.0,7.9934,7.9934,7.9846,7.9846,10100.0
2012-09-07 12:30:00,9.12,9.12,9.1,9.11,72800.0,7.9934,7.9934,7.9758,7.9846,72800.0
2012-09-07 12:35:00,9.1,9.11,9.1,9.11,12000.0,7.9758,7.9846,7.9758,7.9846,12000.0
2012-09-07 12:40:00,9.11,9.11,9.1,9.11,25000.0,7.9846,7.9846,7.9758,7.9846,25000.0
2012-09-07 12:45:00,9.11,9.11,9.09,9.1,75100.0,7.9846,7.9846,7.9671,7.9758,75100.0
2012-09-07 12:50:00,9.09,9.1,9.09,9.1,9800.0,7.9671,7.9758,7.9671,7.9758,9800.0
2012-09-07 12:55:00,9.09,9.1,9.09,9.09,9300.0,7.9671,7.9758,7.9671,7.9671,9300.0
2012-09-07 13:00:00,9.09,9.11,9.09,9.1,85900.0,7.9671,7.9846,7.9671,7.9758,85900.0
2012-09-07 13:05:00,9.11,9.11,9.1,9.11,12300.0,7.9846,7.9846,7.9758,7.9846,12300.0
2012-09-07 13:10:00,9.11,9.11,9.1,9.11,12700.0,7.9846,7.9846,7.9758,7.9846,12700.0
2012-09-07 13:15:00,9.11,9.11,9.1,9.11,19800.0,7.9846,7.9846,7.9758,7.9846,19800.0
2012-09-07 13:20:00,9.1,9.11,9.08,9.09,123100.0,7.9758,7.9846,7.9583,7.9671,123100.0
2012-09-07 13:25:00,9.08,9.09,9.07,9.08,28700.0,7.9583,7.9671,7.9496,7.9583,28700.0
2012-09-07 13:30:00,9.08,9.08,9.07,9.08,18500.0,7.9583,7.9583,7.9496,7.9583,18500.0
2012-09-07 13:35:00,9.07,9.08,9.07,9.08,28100.0,7.9496,7.9583,7.9496,7.9583,28100.0
2012-09-07 13:40:00,9.07,9.08,9.07,9.07,18900.0,7.9496,7.9583,7.9496,7.9496,18900.0
2012-09-07 13:45:00,9.07,9.08,9.05,9.05,160700.0,7.9496,7.9583,7.932,7.932,160700.0
2012-09-07 13:50:00,9.05,9.06,9.04,9.04,82100.0,7.932,7.9408,7.9233,7.9233,82100.0
2012-09-07 13:55:00,9.04,9.05,9.03,9.03,101500.0,7.9233,7.932,7.9145,7.9145,101500.0
2012-09-07 14:00:00,9.03,9.04,9.03,9.04,157000.0,7.9145,7.9233,7.9145,7.9233,157000.0
2012-09-07 14:05:00,9.04,9.05,9.03,9.04,92200.0,7.9233,7.932,7.9145,7.9233,92200.0
2012-09-07 14:10:00,9.04,9.04,9.03,9.04,27500.0,7.9233,7.9233,7.9145,7.9233,27500.0
2012-09-07 14:15:00,9.04,9.06,9.03,9.06,59700.0,7.9233,7.9408,7.9145,7.9408,59700.0
2012-09-07 14:20:00,9.06,9.07,9.05,9.07,36300.0,7.9408,7.9496,7.932,7.9496,36300.0
2012-09-07 14:25:00,9.07,9.08,9.06,9.06,115900.0,7.9496,7.9583,7.9408,7.9408,115900.0
2012-09-07 14:30:00,9.07,9.07,9.07,9.07,7700.0,7.9496,7.9496,7.9496,7.9496,7700.0
2012-09-07 14:35:00,9.07,9.08,9.07,9.08,34400.0,7.9496,7.9583,7.9496,7.9583,34400.0
2012-09-07 14:40:00,9.08,9.09,9.07,9.08,38900.0,7.9583,7.9671,7.9496,7.9583,38900.0
2012-09-07 14:45:00,9.08,9.1,9.08,9.1,33400.0,7.9583,7.9758,7.9583,7.9758,33400.0
2012-09-07 14:50:00,9.1,9.11,9.09,9.11,39800.0,7.9758,7.9846,7.9671,7.9846,39800.0
2012-09-07 14:55:00,9.11,9.11,9.09,9.09,71100.0,7.9846,7.9846,7.9671,7.9671,71100.0
2012-09-07 15:00:00,9.1,9.11,9.09,9.11,67400.0,7.9758,7.9846,7.9671,7.9846,67400.0
2012-09-07 15:05:00,9.11,9.13,9.11,9.11,169400.0,7.9846,8.0021,7.9846,7.9846,169400.0
2012-09-07 15:10:00,9.11,9.14,9.11,9.14,208800.0,7.9846,8.0109,7.9846,8.0109,208800.0
2012-09-07 15:15:00,9.14,9.16,9.13,9.16,213000.0,8.0109,8.0284,8.0021,8.0284,213000.0
2012-09-07 15:20:00,9.15,9.17,9.14,9.14,158500.0,8.0197,8.0372,8.0109,8.0109,158500.0
2012-09-07 15:25:00,9.14,9.16,9.14,9.16,495000.0,8.0109,8.0284,8.0109,8.0284,495000.0
2012-09-07 15:30:00,9.16,9.17,9.15,9.17,25500.0,8.0284,8.0372,8.0197,8.0372,25500.0
2012-09-07 15:35:00,9.17,9.17,9.16,9.17,42300.0,8.0372,8.0372,8.0284,8.0372,42300.0
2012-09-07 15:40:00,9.17,9.17,9.14,9.16,340100.0,8.0372,8.0372,8.0109,8.0284,340100.0
2012-09-07 15:45:00,9.16,9.2,9.16,9.17,220200.0,8.0284,8.0635,8.0284,8.0372,220200.0
2012-09-07 15:50:00,9.18,9.18,9.17,9.18,29600.0,8.046,8.046,8.0372,8.046,29600.0
2012-09-07 15:55:00,9.18,9.19,9.17,9.19,648000.0,8.046,8.0547,8.0372,8.0547,648000.0
2012-09-10 09:30:00,9.23,9.25,9.16,9.22,182200.0,8.0898,8.1073,8.0284,8.081,182200.0
2012-09-10 09:35:00,9.22,9.25,9.21,9.24,156200.0,8.081,8.1073,8.0723,8.0986,156200.0
2012-09-10 09:40:00,9.25,9.28,9.23,9.23,243000.0,8.1073,8.1336,8.0898,8.0898,243000.0
2012-09-10 09:45:00,9.23,9.24,9.23,9.24,44900.0,8.0898,8.0986,8.0898,8.0986,44900.0
2012-09-10 09:50:00,9.24,9.26,9.23,9.25,143800.0,8.0986,8.1161,8.0898,8.1073,143800.0
2012-09-10 09:55:00,9.25,9.27,9.25,9.25,168000.0,8.1073,8.1248,8.1073,8.1073,168000.0
2012-09-10 10:00:00,9.25,9.26,9.24,9.26,105900.0,8.1073,8.1161,8.0986,8.1161,105900.0
2012-09-10 10:05:00,9.26,9.26,9.23,9.23,91100.0,8.1161,8.1161,8.0898,8.0898,91100.0
2012-09-10 10:10:00,9.24,9.25,9.23,9.25,33700.0,8.0986,8.1073,8.0898,8.1073,33700.0
2012-09-10 10:15:00,9.24,9.25,9.24,9.24,41800.0,8.0986,8.1073,8.0986,8.0986,41800.0
2012-09-10 10:20:00,9.25,9.25,9.24,9.24,29200.0,8.1073,8.1073,8.0986,8.0986,29200.0
2012-09-10 10:25:00,9.25,9.25,9.24,9.24,37500.0,8.1073,8.1073,8.0986,8.0986,37500.0
2012-09-10 10:30:00,9.25,9.25,9.24,9.25,26600.0,8.1073,8.1073,8.0986,8.1073,26600.0
2012-09-10 10:35:00,9.24,9.24,9.22,9.23,204000.0,8.0986,8.0986,8.081,8.0898,204000.0
2012-09-10 10:40:00,9.23,9.24,9.22,9.24,44900.0,8.0898,8.0986,8.081,8.0986,44900.0
2012-09-10 10:45:00,9.23,9.24,9.23,9.24,30900.0,8.0898,8.0986,8.0898,8.0986,30900.0
2012-09-10 10:50:00,9.24,9.24,9.23,9.23,21100.0,8.0986,8.0986,8.0898,8.0898,21100.0
2012-09-10 10:55:00,9.24,9.25,9.23,9.24,139700.0,8.0986,8.1073,8.0898,8.0986,139700.0
2012-09-10 11:00:00,9.25,9.25,9.22,9.23,232000.0,8.1073,8.1073,8.081,8.0898,232000.0
2012-09-10 11:05:00,9.23,9.24,9.19,9.2,353400.0,8.0898,8.0986,8.0547,8.0635,353400.0
2012-09-10 11:10:00,9.2,9.24,9.2,9.24,135800.0,8.0635,8.0986,8.0635,8.0986,135800.0
2012-09-10 11:15:00,9.24,9.25,9.24,9.25,42800.0,8.0986,8.1073,8.0986,8.1073,42800.0
2012-09-10 11:20:00,9.25,9.25,9.23,9.24,34700.0,8.1073,8.1073,8.0898,8.0986,34700.0
2012-09-10 11:25:00,9.24,9.24,9.23,9.23,23100.0,8.0986,8.0986,8.0898,8.0898,23100.0
2012-09-10 11:30:00,9.24,9.24,9.23,9.24,7500.0,8.0986,8.0986,8.0898,8.0986,7500.0
2012-09-10 11:35:00,9.24,9.24,9.23,9.24,5900.0,8.0986,8.0986,8.0898,8.0986,5900.0
2012-09-10 11:40:00,9.23,9.24,9.23,9.24,7400.0,8.0898,8.0986,8.0898,8.0986,7400.0
2012-09-10 11:45:00,9.23,9.24,9.23,9.23,59800.0,8.0898,8.0986,8.0898,8.0898,59800.0
2012-09-10 11:50:00,9.24,9.24,9.23,9.24,15900.0,8.0986,8.0986,8.0898,8.0986,15900.0
2012-09-10 11:55:00,9.24,9.24,9.23,9.24,13600.0,8.0986,8.0986,8.0898,8.0986,13600.0
2012-09-10 12:00:00,9.23,9.24,9.23,9.24,6500.0,8.0898,8.0986,8.0898,8.0986,6500.0
2012-09-10 12:05:00,9.24,9.24,9.23,9.23,10400.0,8.0986,8.0986,8.0898,8.0898,10400.0
2012-09-10 12:10:00,9.24,9.24,9.23,9.24,17000.0,8.0986,8.0986,8.0898,8.0986,17000.0
2012-09-10 12:15:00,9.24,9.24,9.21,9.21,262500.0,8.0986,8.0986,8.0723,8.0723,262500.0
2012-09-10 12:20:00,9.22,9.22,9.18,9.18,129200.0,8.081,8.081,8.046,8.046,129200.0
2012-09-10 12:25:00,9.19,9.19,9.18,9.19,10000.0,8.0547,8.0547,8.046,8.0547,10000.0
2012-09-10 12:30:00,9.19,9.2,9.18,9.2,54600.0,8.0547,8.0635,8.046,8.0635,54600.0
2012-09-10 12:35:00,9.2,9.2,9.18,9.19,86200.0,8.0635,8.0635,8.046,8.0547,86200.0
2012-09-10 12:40:00,9.19,9.2,9.18,9.2,37200.0,8.0547,8.0635,8.046,8.0635,37200.0
2012-09-10 12:45:00,9.19,9.2,9.19,9.2,13900.0,8.0547,8.0635,8.0547,8.0635,13900.0
2012-09-10 12:50:00,9.2,9.21,9.19,9.21,167700.0,8.0635,8.0723,8.0547,8.0723,167700.0
2012-09-10 12:55:00,9.21,9.21,9.19,9.21,37600.0,8.0723,8.0723,8.0547,8.0723,37600.0
2012-09-10 13:00:00,9.21,9.21,9.2,9.21,5000.0,8.0723,8.0723,8.0635,8.0723,5000.0
2012-09-10 13:05:00,9.21,9.22,9.2,9.22,52500.0,8.0723,8.081,8.0635,8.081,52500.0
2012-09-10 13:10:00,9.21,9.22,9.21,9.22,17900.0,8.0723,8.081,8.0723,8.081,17900.0
2012-09-10 13:15:00,9.21,9.22,9.21,9.21,7200.0,8.0723,8.081,8.0723,8.0723,7200.0
2012-09-10 13:20:00,9.22,9.22,9.21,9.21,15800.0,8.081,8.081,8.0723,8.0723,15800.0
2012-09-10 13:25:00,9.21,9.22,9.21,9.22,9200.0,8.0723,8.081,8.0723,8.081,9200.0
2012-09-10 13:30:00,9.21,9.22,9.2,9.2,56000.0,8.0723,8.081,8.0635,8.0635,56000.0
2012-09-10 13:35:00,9.19,9.2,9.19,9.19,19300.0,8.0547,8.0635,8.0547,8.0547,19300.0
2012-09-10 13:40:00,9.19,9.2,9.18,9.18,21600.0,8.0547,8.0635,8.046,8.046,21600.0
2012-09-10 13:45:00,9.19,9.19,9.18,9.19,5700.0,8.0547,8.0547,8.046,8.0547,5700.0
2012-09-10 13:50:00,9.18,9.19,9.18,9.19,5400.0,8.046,8.0547,8.046,8.0547,5400.0
2012-09-10 13:55:00,9.18,9.2,9.18,9.19,218600.0,8.046,8.0635,8.046,8.0547,218600.0
2012-09-10 14:00:00,9.19,9.19,9.18,9.19,11900.0,8.0547,8.0547,8.046,8.0547,11900.0
2012-09-10 14:05:00,9.18,9.19,9.17,9.18,31200.0,8.046,8.0547,8.0372,8.046,31200.0
2012-09-10 14:10:00,9.18,9.18,9.17,9.18,4800.0,8.046,8.046,8.0372,8.046,4800.0
2012-09-10 14:15:00,9.18,9.19,9.17,9.19,25200.0,8.046,8.0547,8.0372,8.0547,25200.0
2012-09-10 14:20:00,9.19,9.2,9.18,9.2,23700.0,8.0547,8.0635,8.046,8.0635,23700.0
2012-09-10 14:25:00,9.2,9.2,9.19,9.19,42300.0,8.0635,8.0635,8.0547,8.0547,42300.0
2012-09-10 14:30:00,9.19,9.19,9.17,9.18,129900.0,8.0547,8.0547,8.0372,8.046,129900.0
2012-09-10 14:35:00,9.18,9.18,9.17,9.18,11100.0,8.046,8.046,8.0372,8.046,11100.0
2012-09-10 14:40:00,9.18,9.18,9.17,9.18,8700.0,8.046,8.046,8.0372,8.046,8700.0
2012-09-10 14:45:00,9.18,9.18,9.17,9.17,9500.0,8.046,8.046,8.0372,8.0372,9500.0
2012-09-10 14:50:00,9.18,9.18,9.17,9.18,10200.0,8.046,8.046,8.0372,8.046,10200.0
2012-09-10 14:55:00,9.17,9.18,9.17,9.17,82800.0,8.0372,8.046,8.0372,8.0372,82800.0
2012-09-10 15:00:00,9.18,9.18,9.17,9.18,108300.0,8.046,8.046,8.0372,8.046,108300.0
2012-09-10 15:05:00,9.18,9.18,9.17,9.18,10500.0,8.046,8.046,8.0372,8.046,10500.0
2012-09-10 15:10:00,9.18,9.18,9.16,9.16,67700.0,8.046,8.046,8.0284,8.0284,67700.0
2012-09-10 15:15:00,9.16,9.18,9.14,9.14,185900.0,8.0284,8.046,8.0109,8.0109,185900.0
2012-09-10 15:20:00,9.14,9.15,9.13,9.15,90600.0,8.0109,8.0197,8.0021,8.0197,90600.0
2012-09-10 15:25:00,9.14,9.15,9.14,9.14,29800.0,8.0109,8.0197,8.0109,8.0109,29800.0
2012-09-10 15:30:00,9.14,9.15,9.14,9.15,177100.0,8.0109,8.0197,8.0109,8.0197,177100.0
2012-09-10 15:35:00,9.14,9.15,9.14,9.15,44200.0,8.0109,8.0197,8.0109,8.0197,44200.0
2012-09-10 15:40:00,9.15,9.15,9.14,9.15,47200.0,8.0197,8.0197,8.0109,8.0197,47200.0
2012-09-10 15:45:00,9.15,9.15,9.14,9.14,132800.0,8.0197,8.0197,8.0109,8.0109,132800.0
2012-09-10 15:50:00,9.14,9.15,9.14,9.15,91900.0,8.0109,8.0197,8.0109,8.0197,91900.0
2012-09-10 15:55:00,9.15,9.16,9.14,9.15,181900.0,8.0197,8.0284,8.0109,8.0197,181900.0
2012-09-11 09:30:00,9.13,9.13,9.04,9.04,105300.0,8.0021,8.0021,7.9233,7.9233,105300.0
2012-09-11 09:35:00,9.04,9.05,9.0,9.02,75700.0,7.9233,7.932,7.8882,7.9057,75700.0
2012-09-11 09:40:00,9.02,9.04,8.97,9.03,117700.0,7.9057,7.9233,7.8619,7.9145,117700.0
2012-09-11 09:45:00,9.04,9.04,9.03,9.04,84900.0,7.9233,7.9233,7.9145,7.9233,84900.0
2012-09-11 09:50:00,9.04,9.13,9.04,9.11,115100.0,7.9233,8.0021,7.9233,7.9846,115100.0
2012-09-11 09:55:00,9.11,9.11,9.08,9.09,141500.0,7.9846,7.9846,7.9583,7.9671,141500.0
2012-09-11 10:00:00,9.09,9.09,9.08,9.09,28500.0,7.9671,7.9671,7.9583,7.9671,28500.0
2012-09-11 10:05:00,9.08,9.09,9.08,9.09,33700.0,7.9583,7.9671,7.9583,7.9671,33700.0
2012-09-11 10:10:00,9.09,9.09,9.04,9.04,114000.0,7.9671,7.9671,7.9233,7.9233,114000.0
2012-09-11 10:15:00,9.04,9.06,9.01,9.02,279400.0,7.9233,7.9408,7.897,7.9057,279400.0
2012-09-11 10:20:00,9.02,9.06,9.02,9.06,69900.0,7.9057,7.9408,7.9057,7.9408,69900.0
2012-09-11 10:25:00,9.05,9.07,9.04,9.04,103500.0,7.932,7.9496,7.9233,7.9233,103500.0
2012-09-11 10:30:00,9.04,9.06,9.02,9.03,339600.0,7.9233,7.9408,7.9057,7.9145,339600.0
2012-09-11 10:35:00,9.02,9.03,9.02,9.03,31700.0,7.9057,7.9145,7.9057,7.9145,31700.0
2012-09-11 10:40:00,9.03,9.04,9.02,9.04,79800.0,7.9145,7.9233,7.9057,7.9233,79800.0
2012-09-11 10:45:00,9.04,9.05,9.03,9.05,82500.0,7.9233,7.932,7.9145,7.932,82500.0
2012-09-11 10:50:00,9.05,9.05,9.04,9.04,41100.0,7.932,7.932,7.9233,7.9233,41100.0
2012-09-11 10:55:00,9.04,9.05,9.02,9.02,66900.0,7.9233,7.932,7.9057,7.9057,66900.0
2012-09-11 11:00:00,9.02,9.04,9.02,9.03,64900.0,7.9057,7.9233,7.9057,7.9145,64900.0
2012-09-11 11:05:00,9.04,9.04,9.03,9.03,25900.0,7.9233,7.9233,7.9145,7.9145,25900.0
2012-09-11 11:10:00,9.04,9.04,9.03,9.04,212100.0,7.9233,7.9233,7.9145,7.9233,212100.0
2012-09-11 11:15:00,9.04,9.04,9.03,9.03,24600.0,7.9233,7.9233,7.9145,7.9145,24600.0
2012-09-11 11:20:00,9.04,9.04,9.03,9.04,36700.0,7.9233,7.9233,7.9145,7.9233,36700.0
2012-09-11 11:25:00,9.03,9.04,9.01,9.02,405100.0,7.9145,7.9233,7.897,7.9057,405100.0
2012-09-11 11:30:00,9.02,9.04,9.02,9.04,100300.0,7.9057,7.9233,7.9057,7.9233,100300.0
2012-09-11 11:35:00,9.04,9.04,9.03,9.04,41200.0,7.9233,7.9233,7.9145,7.9233,41200.0
2012-09-11 11:40:00,9.04,9.04,9.03,9.03,19300.0,7.9233,7.9233,7.9145,7.9145,19300.0
2012-09-11 11:45:00,9.04,9.04,9.03,9.04,20500.0,7.9233,7.9233,7.9145,7.9233,20500.0
2012-09-11 11:50:00,9.04,9.04,9.01,9.01,94700.0,7.9233,7.9233,7.897,7.897,94700.0
2012-09-11 11:55:00,9.01,9.02,9.0,9.01,134400.0,7.897,7.9057,7.8882,7.897,134400.0
2012-09-11 12:00:00,9.01,9.03,9.01,9.03,44500.0,7.897,7.9145,7.897,7.9145,44500.0
2012-09-11 12:05:00,9.03,9.03,9.02,9.03,5800.0,7.9145,7.9145,7.9057,7.9145,5800.0
2012-09-11 12:10:00,9.03,9.03,9.02,9.03,14900.0,7.9145,7.9145,7.9057,7.9145,14900.0
2012-09-11 12:15:00,9.03,9.03,9.0,9.01,209200.0,7.9145,7.9145,7.8882,7.897,209200.0
2012-09-11 12:20:00,9.0,9.02,9.0,9.0,295700.0,7.8882,7.9057,7.8882,7.8882,295700.0
2012-09-11 12:25:00,9.0,9.01,9.0,9.01,72300.0,7.8882,7.897,7.8882,7.897,72300.0
2012-09-11 12:30:00,9.0,9.01,9.0,9.01,21700.0,7.8882,7.897,7.8882,7.897,21700.0
2012-09-11 12:35:00,9.0,9.01,9.0,9.01,7800.0,7.8882,7.897,7.8882,7.897,7800.0
2012-09-11 12:40:00,9.0,9.01,9.0,9.01,15700.0,7.8882,7.897,7.8882,7.897,15700.0
2012-09-11 12:45:00,9.01,9.01,9.0,9.0,97400.0,7.897,7.897,7.8882,7.8882,97400.0
2012-09-11 12:50:00,9.01,9.01,9.0,9.01,14800.0,7.897,7.897,7.8882,7.897,14800.0
2012-09-11 12:55:00,9.01,9.01,9.0,9.01,37200.0,7.897,7.897,7.8882,7.897,37200.0
2012-09-11 13:00:00,9.01,9.01,9.0,9.01,29700.0,7.897,7.897,7.8882,7.897,29700.0
2012-09-11 13:05:00,9.01,9.01,8.99,9.0,79700.0,7.897,7.897,7.8794,7.8882,79700.0
2012-09-11 13:10:00,9.0,9.0,8.98,8.98,33700.0,7.8882,7.8882,7.8707,7.8707,33700.0
2012-09-11 13:15:00,8.99,9.02,8.98,9.01,80800.0,7.8794,7.9057,7.8707,7.897,80800.0
2012-09-11 13:20:00,9.02,9.02,9.01,9.02,50400.0,7.9057,7.9057,7.897,7.9057,50400.0
2012-09-11 13:25:00,9.01,9.02,9.0,9.0,58700.0,7.897,7.9057,7.8882,7.8882,58700.0
2012-09-11 13:30:00,9.01,9.01,9.0,9.01,49700.0,7.897,7.897,7.8882,7.897,49700.0
2012-09-11 13:35:00,9.01,9.01,9.0,9.01,20900.0,7.897,7.897,7.8882,7.897,20900.0
2012-09-11 13:40:00,9.0,9.01,9.0,9.01,54600.0,7.8882,7.897,7.8882,7.897,54600.0
2012-09-11 13:45:00,9.01,9.01,9.0,9.01,20300.0,7.897,7.897,7.8882,7.897,20300.0
2012-09-11 13:50:00,9.01,9.01,8.99,9.01,138900.0,7.897,7.897,7.8794,7.897,138900.0
2012-09-11 13:55:00,9.0,9.01,8.99,9.0,45900.0,7.8882,7.897,7.8794,7.8882,45900.0
2012-09-11 14:00:00,9.0,9.01,8.98,9.01,127100.0,7.8882,7.897,7.8707,7.897,127100.0
2012-09-11 14:05:00,9.01,9.01,9.0,9.0,8100.0,7.897,7.897,7.8882,7.8882,8100.0
2012-09-11 14:10:00,9.01,9.01,8.99,9.0,42700.0,7.897,7.897,7.8794,7.8882,42700.0
2012-09-11 14:15:00,8.99,9.0,8.98,8.98,71900.0,7.8794,7.8882,7.8707,7.8707,71900.0
2012-09-11 14:20:00,8.99,8.99,8.95,8.96,141000.0,7.8794,7.8794,7.8444,7.8531,141000.0
2012-09-11 14:25:00,8.96,8.98,8.96,8.97,51300.0,7.8531,7.8707,7.8531,7.8619,51300.0
2012-09-11 14:30:00,8.97,8.98,8.97,8.98,14800.0,7.8619,7.8707,7.8619,7.8707,14800.0
2012-09-11 14:35:00,8.98,8.98,8.97,8.97,11200.0,7.8707,7.8707,7.8619,7.8619,11200.0
2012-09-11 14:40:00,8.97,8.98,8.97,8.97,27600.0,7.8619,7.8707,7.8619,7.8619,27600.0
2012-09-11 14:45:00,8.98,8.98,8.96,8.96,61400.0,7.8707,7.8707,7.8531,7.8531,61400.0
2012-09-11 14:50:00,8.97,8.99,8.96,8.99,58400.0,7.8619,7.8794,7.8531,7.8794,58400.0
2012-09-11 14:55:00,8.99,8.99,8.98,8.99,15800.0,7.8794,7.8794,7.8707,7.8794,15800.0
2012-09-11 15:00:00,8.99,8.99,8.97,8.98,151800.0,7.8794,7.8794,7.8619,7.8707,151800.0
2012-09-11 15:05:00,8.97,8.98,8.97,8.97,42400.0,7.8619,7.8707,7.8619,7.8619,42400.0
2012-09-11 15:10:00,8.97,8.98,8.97,8.97,77700.0,7.8619,7.8707,7.8619,7.8619,77700.0
2012-09-11 15:15:00,8.97,8.99,8.97,8.99,101700.0,7.8619,7.8794,7.8619,7.8794,101700.0
2012-09-11 15:20:00,8.99,8.99,8.98,8.99,20700.0,7.8794,7.8794,7.8707,7.8794,20700.0
2012-09-11 15:25:00,8.99,8.99,8.98,8.99,71800.0,7.8794,7.8794,7.8707,7.8794,71800.0
2012-09-11 15:30:00,8.99,9.0,8.98,8.99,161500.0,7.8794,7.8882,7.8707,7.8794,161500.0
2012-09-11 15:35:00,9.0,9.0,8.99,9.0,59400.0,7.8882,7.8882,7.8794,7.8882,59400.0
2012-09-11 15:40:00,9.0,9.0,8.98,8.99,156200.0,7.8882,7.8882,7.8707,7.8794,156200.0
2012-09-11 15:45:00,8.98,8.98,8.96,8.98,234700.0,7.8707,7.8707,7.8531,7.8707,234700.0
2012-09-11 15:50:00,8.97,8.98,8.96,8.97,170000.0,7.8619,7.8707,7.8531,7.8619,170000.0
2012-09-11 15:55:00,8.96,8.97,8.95,8.96,378900.0,7.8531,7.8619,7.8444,7.8531,378900.0
2012-09-12 09:30:00,8.97,9.04,8.96,9.03,105100.0,7.8619,7.9233,7.8531,7.9145,105100.0
2012-09-12 09:35:00,9.03,9.04,9.01,9.02,77300.0,7.9145,7.9233,7.897,7.9057,77300.0
2012-09-12 09:40:00,9.03,9.05,9.01,9.03,210000.0,7.9145,7.932,7.897,7.9145,210000.0
2012-09-12 09:45:00,9.04,9.06,9.02,9.05,257100.0,7.9233,7.9408,7.9057,7.932,257100.0
2012-09-12 09:50:00,9.04,9.12,9.04,9.12,271000.0,7.9233,7.9934,7.9233,7.9934,271000.0
2012-09-12 09:55:00,9.12,9.14,9.11,9.13,77900.0,7.9934,8.0109,7.9846,8.0021,77900.0
2012-09-12 10:00:00,9.14,9.14,9.13,9.14,62300.0,8.0109,8.0109,8.0021,8.0109,62300.0
2012-09-12 10:05:00,9.14,9.14,9.13,9.13,67800.0,8.0109,8.0109,8.0021,8.0021,67800.0
2012-09-12 10:10:00,9.13,9.14,9.11,9.11,138700.0,8.0021,8.0109,7.9846,7.9846,138700.0
2012-09-12 10:15:00,9.12,9.16,9.11,9.16,134800.0,7.9934,8.0284,7.9846,8.0284,134800.0
2012-09-12 10:20:00,9.16,9.18,9.15,9.17,128700.0,8.0284,8.046,8.0197,8.0372,128700.0
2012-09-12 10:25:00,9.17,9.17,9.14,9.15,80800.0,8.0372,8.0372,8.0109,8.0197,80800.0
2012-09-12 10:30:00,9.15,9.16,9.14,9.15,49000.0,8.0197,8.0284,8.0109,8.0197,49000.0
2012-09-12 10:35:00,9.16,9.17,9.14,9.16,181300.0,8.0284,8.0372,8.0109,8.0284,181300.0
2012-09-12 10:40:00,9.15,9.16,9.14,9.15,149500.0,8.0197,8.0284,8.0109,8.0197,149500.0
2012-09-12 10:45:00,9.15,9.18,9.15,9.16,248300.0,8.0197,8.046,8.0197,8.0284,248300.0
2012-09-12 10:50:00,9.16,9.17,9.16,9.16,44100.0,8.0284,8.0372,8.0284,8.0284,44100.0
2012-09-12 10:55:00,9.17,9.17,9.15,9.17,153000.0,8.0372,8.0372,8.0197,8.0372,153000.0
2012-09-12 11:00:00,9.17,9.19,9.16,9.19,32800.0,8.0372,8.0547,8.0284,8.0547,32800.0
2012-09-12 11:05:00,9.19,9.19,9.18,9.19,43100.0,8.0547,8.0547,8.046,8.0547,43100.0
2012-09-12 11:10:00,9.19,9.21,9.19,9.21,130400.0,8.0547,8.0723,8.0547,8.0723,130400.0
2012-09-12 11:15:00,9.22,9.22,9.21,9.22,82900.0,8.081,8.081,8.0723,8.081,82900.0
2012-09-12 11:20:00,9.22,9.25,9.22,9.25,54600.0,8.081,8.1073,8.081,8.1073,54600.0
2012-09-12 11:25:00,9.25,9.26,9.21,9.21,383100.0,8.1073,8.1161,8.0723,8.0723,383100.0
2012-09-12 11:30:00,9.21,9.22,9.21,9.21,47300.0,8.0723,8.081,8.0723,8.0723,47300.0
2012-09-12 11:35:00,9.22,9.23,9.21,9.22,64000.0,8.081,8.0898,8.0723,8.081,64000.0
2012-09-12 11:40:00,9.22,9.23,9.21,9.21,22000.0,8.081,8.0898,8.0723,8.0723,22000.0
2012-09-12 11:45:00,9.21,9.21,9.2,9.21,45300.0,8.0723,8.0723,8.0635,8.0723,45300.0
2012-09-12 11:50:00,9.2,9.21,9.19,9.19,68700.0,8.0635,8.0723,8.0547,8.0547,68700.0
2012-09-12 11:55:00,9.19,9.2,9.19,9.2,10900.0,8.0547,8.0635,8.0547,8.0635,10900.0
2012-09-12 12:00:00,9.2,9.21,9.2,9.21,77000.0,8.0635,8.0723,8.0635,8.0723,77000.0
2012-09-12 12:05:00,9.2,9.21,9.2,9.2,39200.0,8.0635,8.0723,8.0635,8.0635,39200.0
2012-09-12 12:10:00,9.21,9.21,9.2,9.2,13800.0,8.0723,8.0723,8.0635,8.0635,13800.0
2012-09-12 12:15:00,9.2,9.21,9.2,9.21,62700.0,8.0635,8.0723,8.0635,8.0723,62700.0
2012-09-12 12:20:00,9.21,9.21,9.18,9.18,100700.0,8.0723,8.0723,8.046,8.046,100700.0
2012-09-12 12:25:00,9.19,9.19,9.18,9.19,24800.0,8.0547,8.0547,8.046,8.0547,24800.0
2012-09-12 12:30:00,9.19,9.21,9.19,9.21,110900.0,8.0547,8.0723,8.0547,8.0723,110900.0
2012-09-12 12:35:00,9.21,9.21,9.19,9.2,130900.0,8.0723,8.0723,8.0547,8.0635,130900.0
2012-09-12 12:40:00,9.2,9.2,9.19,9.2,24800.0,8.0635,8.0635,8.0547,8.0635,24800.0
2012-09-12 12:45:00,9.2,9.2,9.19,9.2,18400.0,8.0635,8.0635,8.0547,8.0635,18400.0
2012-09-12 12:50:00,9.19,9.2,9.19,9.2,28300.0,8.0547,8.0635,8.0547,8.0635,28300.0
2012-09-12 12:55:00,9.2,9.21,9.19,9.21,33800.0,8.0635,8.0723,8.0547,8.0723,33800.0
2012-09-12 13:00:00,9.21,9.22,9.2,9.21,113800.0,8.0723,8.081,8.0635,8.0723,113800.0
2012-09-12 13:05:00,9.2,9.21,9.19,9.2,106600.0,8.0635,8.0723,8.0547,8.0635,106600.0
2012-09-12 13:10:00,9.2,9.21,9.2,9.2,22800.0,8.0635,8.0723,8.0635,8.0635,22800.0
2012-09-12 13:15:00,9.2,9.21,9.2,9.21,11500.0,8.0635,8.0723,8.0635,8.0723,11500.0
2012-09-12 13:20:00,9.21,9.21,9.18,9.19,317300.0,8.0723,8.0723,8.046,8.0547,317300.0
2012-09-12 13:25:00,9.19,9.2,9.17,9.17,125700.0,8.0547,8.0635,8.0372,8.0372,125700.0
2012-09-12 13:30:00,9.17,9.18,9.17,9.17,5700.0,8.0372,8.046,8.0372,8.0372,5700.0
2012-09-12 13:35:00,9.18,9.18,9.17,9.17,23700.0,8.046,8.046,8.0372,8.0372,23700.0
2012-09-12 13:40:00,9.18,9.19,9.17,9.19,32200.0,8.046,8.0547,8.0372,8.0547,32200.0
2012-09-12 13:45:00,9.19,9.19,9.18,9.18,9400.0,8.0547,8.0547,8.046,8.046,9400.0
2012-09-12 13:50:00,9.19,9.2,9.18,9.18,59300.0,8.0547,8.0635,8.046,8.046,59300.0
2012-09-12 13:55:00,9.18,9.19,9.18,9.18,119300.0,8.046,8.0547,8.046,8.046,119300.0
2012-09-12 14:00:00,9.19,9.19,9.18,9.19,9300.0,8.0547,8.0547,8.046,8.0547,9300.0
2012-09-12 14:05:00,9.19,9.19,9.18,9.18,22500.0,8.0547,8.0547,8.046,8.046,22500.0
2012-09-12 14:10:00,9.19,9.19,9.18,9.19,33300.0,8.0547,8.0547,8.046,8.0547,33300.0
2012-09-12 14:15:00,9.19,9.19,9.18,9.19,38200.0,8.0547,8.0547,8.046,8.0547,38200.0
2012-09-12 14:20:00,9.18,9.2,9.18,9.2,118400.0,8.046,8.0635,8.046,8.0635,118400.0
2012-09-12 14:25:00,9.2,9.2,9.19,9.19,88200.0,8.0635,8.0635,8.0547,8.0547,88200.0
2012-09-12 14:30:00,9.2,9.2,9.19,9.2,91700.0,8.0635,8.0635,8.0547,8.0635,91700.0
2012-09-12 14:35:00,9.2,9.21,9.19,9.21,166100.0,8.0635,8.0723,8.0547,8.0723,166100.0
2012-09-12 14:40:00,9.21,9.21,9.2,9.21,37400.0,8.0723,8.0723,8.0635,8.0723,37400.0
2012-09-12 14:45:00,9.21,9.21,9.19,9.19,116900.0,8.0723,8.0723,8.0547,8.0547,116900.0
2012-09-12 14:50:00,9.2,9.2,9.19,9.2,54800.0,8.0635,8.0635,8.0547,8.0635,54800.0
2012-09-12 14:55:00,9.2,9.2,9.18,9.18,69300.0,8.0635,8.0635,8.046,8.046,69300.0
2012-09-12 15:00:00,9.19,9.19,9.18,9.19,30800.0,8.0547,8.0547,8.046,8.0547,30800.0
2012-09-12 15:05:00,9.18,9.19,9.16,9.16,99600.0,8.046,8.0547,8.0284,8.0284,99600.0
2012-09-12 15:10:00,9.16,9.18,9.15,9.16,124000.0,8.0284,8.046,8.0197,8.0284,124000.0
2012-09-12 15:15:00,9.17,9.19,9.16,9.18,99000.0,8.0372,8.0547,8.0284,8.046,99000.0
2012-09-12 15:20:00,9.18,9.19,9.17,9.19,111200.0,8.046,8.0547,8.0372,8.0547,111200.0
2012-09-12 15:25:00,9.19,9.19,9.18,9.19,38400.0,8.0547,8.0547,8.046,8.0547,38400.0
2012-09-12 15:30:00,9.19,9.2,9.17,9.18,147500.0,8.0547,8.0635,8.0372,8.046,147500.0
2012-09-12 15:35:00,9.17,9.18,9.16,9.17,149700.0,8.0372,8.046,8.0284,8.0372,149700.0
2012-09-12 15:40:00,9.17,9.18,9.16,9.18,182300.0,8.0372,8.046,8.0284,8.046,182300.0
2012-09-12 15:45:00,9.17,9.17,9.16,9.17,67800.0,8.0372,8.0372,8.0284,8.0372,67800.0
2012-09-12 15:50:00,9.16,9.17,9.16,9.16,101300.0,8.0284,8.0372,8.0284,8.0284,101300.0
2012-09-12 15:55:00,9.16,9.18,9.16,9.17,241000.0,8.0284,8.046,8.0284,8.0372,241000.0
2012-09-13 09:30:00,9.15,9.18,9.1,9.11,74600.0,8.0197,8.046,7.9758,7.9846,74600.0
2012-09-13 09:35:00,9.1,9.12,9.07,9.11,114500.0,7.9758,7.9934,7.9496,7.9846,114500.0
2012-09-13 09:40:00,9.11,9.12,9.04,9.05,140300.0,7.9846,7.9934,7.9233,7.932,140300.0
2012-09-13 09:45:00,9.04,9.06,9.03,9.06,103400.0,7.9233,7.9408,7.9145,7.9408,103400.0
2012-09-13 09:50:00,9.06,9.06,9.04,9.06,60400.0,7.9408,7.9408,7.9233,7.9408,60400.0
2012-09-13 09:55:00,9.06,9.06,9.04,9.05,92300.0,7.9408,7.9408,7.9233,7.932,92300.0
2012-09-13 10:00:00,9.05,9.07,9.05,9.05,153300.0,7.932,7.9496,7.932,7.932,153300.0
2012-09-13 10:05:00,9.06,9.06,9.04,9.06,137900.0,7.9408,7.9408,7.9233,7.9408,137900.0
2012-09-13 10:10:00,9.05,9.06,9.05,9.05,24500.0,7.932,7.9408,7.932,7.932,24500.0
2012-09-13 10:15:00,9.06,9.08,9.05,9.06,147300.0,7.9408,7.9583,7.932,7.9408,147300.0
2012-09-13 10:20:00,9.05,9.06,9.04,9.06,69800.0,7.932,7.9408,7.9233,7.9408,69800.0
2012-09-13 10:25:00,9.05,9.06,9.04,9.06,96800.0,7.932,7.9408,7.9233,7.9408,96800.0
2012-09-13 10:30:00,9.06,9.07,9.05,9.07,45900.0,7.9408,7.9496,7.932,7.9496,45900.0
2012-09-13 10:35:00,9.07,9.07,9.06,9.06,60900.0,7.9496,7.9496,7.9408,7.9408,60900.0
2012-09-13 10:40:00,9.06,9.07,9.04,9.05,61400.0,7.9408,7.9496,7.9233,7.932,61400.0
2012-09-13 10:45:00,9.05,9.06,9.04,9.04,100700.0,7.932,7.9408,7.9233,7.9233,100700.0
2012-09-13 10:50:00,9.04,9.05,9.04,9.04,31800.0,7.9233,7.932,7.9233,7.9233,31800.0
2012-09-13 10:55:00,9.05,9.05,9.04,9.04,39300.0,7.932,7.932,7.9233,7.9233,39300.0
2012-09-13 11:00:00,9.04,9.05,9.03,9.04,44400.0,7.9233,7.932,7.9145,7.9233,44400.0
2012-09-13 11:05:00,9.04,9.04,9.02,9.03,50300.0,7.9233,7.9233,7.9057,7.9145,50300.0
2012-09-13 11:10:00,9.02,9.03,9.02,9.03,36500.0,7.9057,7.9145,7.9057,7.9145,36500.0
2012-09-13 11:15:00,9.03,9.03,9.01,9.03,103300.0,7.9145,7.9145,7.897,7.9145,103300.0
2012-09-13 11:20:00,9.02,9.03,9.02,9.03,28200.0,7.9057,7.9145,7.9057,7.9145,28200.0
2012-09-13 11:25:00,9.03,9.04,9.02,9.03,99300.0,7.9145,7.9233,7.9057,7.9145,99300.0
2012-09-13 11:30:00,9.03,9.03,9.02,9.03,24600.0,7.9145,7.9145,7.9057,7.9145,24600.0
2012-09-13 11:35:00,9.03,9.03,9.02,9.02,48100.0,7.9145,7.9145,7.9057,7.9057,48100.0
2012-09-13 11:40:00,9.03,9.03,9.02,9.03,19300.0,7.9145,7.9145,7.9057,7.9145,19300.0
2012-09-13 11:45:00,9.02,9.03,9.01,9.01,71500.0,7.9057,7.9145,7.897,7.897,71500.0
2012-09-13 11:50:00,9.02,9.02,9.01,9.02,101000.0,7.9057,7.9057,7.897,7.9057,101000.0
2012-09-13 11:55:00,9.01,9.02,9.01,9.01,27100.0,7.897,7.9057,7.897,7.897,27100.0
2012-09-13 12:00:00,9.02,9.04,9.01,9.04,123800.0,7.9057,7.9233,7.897,7.9233,123800.0
2012-09-13 12:05:00,9.04,9.04,9.03,9.04,36000.0,7.9233,7.9233,7.9145,7.9233,36000.0
2012-09-13 12:10:00,9.04,9.04,9.03,9.04,29000.0,7.9233,7.9233,7.9145,7.9233,29000.0
2012-09-13 12:15:00,9.04,9.04,9.03,9.04,32600.0,7.9233,7.9233,7.9145,7.9233,32600.0
2012-09-13 12:20:00,9.04,9.05,9.04,9.05,42300.0,7.9233,7.932,7.9233,7.932,42300.0
2012-09-13 12:25:00,9.05,9.05,9.04,9.04,12500.0,7.932,7.932,7.9233,7.9233,12500.0
2012-09-13 12:30:00,9.05,9.13,9.04,9.1,140800.0,7.932,8.0021,7.9233,7.9758,140800.0
2012-09-13 12:35:00,9.09,9.1,9.05,9.09,90200.0,7.9671,7.9758,7.932,7.9671,90200.0
2012-09-13 12:40:00,9.08,9.12,9.08,9.08,172000.0,7.9583,7.9934,7.9583,7.9583,172000.0
2012-09-13 12:45:00,9.09,9.1,9.08,9.08,45800.0,7.9671,7.9758,7.9583,7.9583,45800.0
2012-09-13 12:50:00,9.09,9.09,9.07,9.08,56500.0,7.9671,7.9671,7.9496,7.9583,56500.0
2012-09-13 12:55:00,9.08,9.09,9.06,9.09,67700.0,7.9583,7.9671,7.9408,7.9671,67700.0
2012-09-13 13:00:00,9.09,9.11,9.09,9.1,156800.0,7.9671,7.9846,7.9671,7.9758,156800.0
2012-09-13 13:05:00,9.1,9.11,9.09,9.09,188100.0,7.9758,7.9846,7.9671,7.9671,188100.0
2012-09-13 13:10:00,9.1,9.1,9.08,9.09,22600.0,7.9758,7.9758,7.9583,7.9671,22600.0
2012-09-13 13:15:00,9.08,9.09,9.08,9.09,4000.0,7.9583,7.9671,7.9583,7.9671,4000.0
2012-09-13 13:20:00,9.08,9.11,9.08,9.11,86300.0,7.9583,7.9846,7.9583,7.9846,86300.0
2012-09-13 13:25:00,9.11,9.12,9.1,9.11,57700.0,7.9846,7.9934,7.9758,7.9846,57700.0
2012-09-13 13:30:00,9.11,9.13,9.11,9.13,18000.0,7.9846,8.0021,7.9846,8.0021,18000.0
2012-09-13 13:35:00,9.13,9.13,9.12,9.12,30500.0,8.0021,8.0021,7.9934,7.9934,30500.0
2012-09-13 13:40:00,9.12,9.13,9.12,9.12,14100.0,7.9934,8.0021,7.9934,7.9934,14100.0
2012-09-13 13:45:00,9.13,9.15,9.12,9.14,128900.0,8.0021,8.0197,7.9934,8.0109,128900.0
2012-09-13 13:50:00,9.14,9.14,9.12,9.13,34500.0,8.0109,8.0109,7.9934,8.0021,34500.0
2012-09-13 13:55:00,9.13,9.13,9.12,9.12,4500.0,8.0021,8.0021,7.9934,7.9934,4500.0
2012-09-13 14:00:00,9.13,9.15,9.12,9.14,49100.0,8.0021,8.0197,7.9934,8.0109,49100.0
2012-09-13 14:05:00,9.15,9.15,9.14,9.14,13800.0,8.0197,8.0197,8.0109,8.0109,13800.0
2012-09-13 14:10:00,9.14,9.15,9.14,9.14,23800.0,8.0109,8.0197,8.0109,8.0109,23800.0
2012-09-13 14:15:00,9.15,9.15,9.14,9.15,18600.0,8.0197,8.0197,8.0109,8.0197,18600.0
2012-09-13 14:20:00,9.14,9.15,9.14,9.14,13400.0,8.0109,8.0197,8.0109,8.0109,13400.0
2012-09-13 14:25:00,9.15,9.17,9.14,9.14,209800.0,8.0197,8.0372,8.0109,8.0109,209800.0
2012-09-13 14:30:00,9.14,9.15,9.14,9.14,47000.0,8.0109,8.0197,8.0109,8.0109,47000.0
2012-09-13 14:35:00,9.14,9.14,9.11,9.12,127300.0,8.0109,8.0109,7.9846,7.9934,127300.0
2012-09-13 14:40:00,9.13,9.13,9.12,9.13,19200.0,8.0021,8.0021,7.9934,8.0021,19200.0
2012-09-13 14:45:00,9.13,9.13,9.12,9.13,58900.0,8.0021,8.0021,7.9934,8.0021,58900.0
2012-09-13 14:50:00,9.13,9.13,9.11,9.12,69800.0,8.0021,8.0021,7.9846,7.9934,69800.0
2012-09-13 14:55:00,9.12,9.12,9.11,9.11,14700.0,7.9934,7.9934,7.9846,7.9846,14700.0
2012-09-13 15:00:00,9.12,9.12,9.11,9.12,104900.0,7.9934,7.9934,7.9846,7.9934,104900.0
2012-09-13 15:05:00,9.12,9.12,9.11,9.12,53800.0,7.9934,7.9934,7.9846,7.9934,53800.0
2012-09-13 15:10:00,9.12,9.12,9.1,9.1,247300.0,7.9934,7.9934,7.9758,7.9758,247300.0
2012-09-13 15:15:00,9.11,9.11,9.1,9.11,36400.0,7.9846,7.9846,7.9758,7.9846,36400.0
2012-09-13 15:20:00,9.1,9.11,9.1,9.11,49300.0,7.9758,7.9846,7.9758,7.9846,49300.0
2012-09-13 15:25:00,9.11,9.13,9.1,9.13,85000.0,7.9846,8.0021,7.9758,8.0021,85000.0
2012-09-13 15:30:00,9.13,9.14,9.12,9.13,196600.0,8.0021,8.0109,7.9934,8.0021,196600.0
2012-09-13 15:35:00,9.13,9.14,9.13,9.13,76000.0,8.0021,8.0109,8.0021,8.0021,76000.0
2012-09-13 15:40:00,9.13,9.15,9.13,9.15,94800.0,8.0021,8.0197,8.0021,8.0197,94800.0
2012-09-13 15:45:00,9.14,9.15,9.12,9.13,136400.0,8.0109,8.0197,7.9934,8.0021,136400.0
2012-09-13 15:50:00,9.12,9.13,9.12,9.13,52500.0,7.9934,8.0021,7.9934,8.0021,52500.0
2012-09-13 15:55:00,9.13,9.13,9.09,9.12,354400.0,8.0021,8.0021,7.9671,7.9934,354400.0
2012-09-14 09:30:00,9.11,9.13,9.06,9.12,107900.0,7.9846,8.0021,7.9408,7.9934,107900.0
2012-09-14 09:35:00,9.12,9.12,9.1,9.11,43700.0,7.9934,7.9934,7.9758,7.9846,43700.0
2012-09-14 09:40:00,9.11,9.11,9.05,9.05,72700.0,7.9846,7.9846,7.932,7.932,72700.0
2012-09-14 09:45:00,9.06,9.1,9.04,9.04,105300.0,7.9408,7.9758,7.9233,7.9233,105300.0
2012-09-14 09:50:00,9.05,9.06,9.02,9.04,91600.0,7.932,7.9408,7.9057,7.9233,91600.0
2012-09-14 09:55:00,9.03,9.06,9.03,9.05,86100.0,7.9145,7.9408,7.9145,7.932,86100.0
2012-09-14 10:00:00,9.06,9.06,9.03,9.05,138000.0,7.9408,7.9408,7.9145,7.932,138000.0
2012-09-14 10:05:00,9.04,9.08,9.04,9.08,44200.0,7.9233,7.9583,7.9233,7.9583,44200.0
2012-09-14 10:10:00,9.08,9.13,9.06,9.12,262200.0,7.9583,8.0021,7.9408,7.9934,262200.0
2012-09-14 10:15:00,9.12,9.13,9.12,9.12,46800.0,7.9934,8.0021,7.9934,7.9934,46800.0
2012-09-14 10:20:00,9.12,9.13,9.1,9.1,100800.0,7.9934,8.0021,7.9758,7.9758,100800.0
2012-09-14 10:25:00,9.1,9.11,9.09,9.1,36600.0,7.9758,7.9846,7.9671,7.9758,36600.0
2012-09-14 10:30:00,9.09,9.1,9.09,9.09,50200.0,7.9671,7.9758,7.9671,7.9671,50200.0
2012-09-14 10:35:00,9.1,9.1,9.09,9.1,160500.0,7.9758,7.9758,7.9671,7.9758,160500.0
2012-09-14 10:40:00,9.1,9.1,9.07,9.07,63200.0,7.9758,7.9758,7.9496,7.9496,63200.0
2012-09-14 10:45:00,9.07,9.08,9.07,9.08,18600.0,7.9496,7.9583,7.9496,7.9583,18600.0
2012-09-14 10:50:00,9.08,9.08,9.06,9.06,32800.0,7.9583,7.9583,7.9408,7.9408,32800.0
2012-09-14 10:55:00,9.07,9.08,9.06,9.07,54400.0,7.9496,7.9583,7.9408,7.9496,54400.0
2012-09-14 11:00:00,9.07,9.09,9.07,9.09,110300.0,7.9496,7.9671,7.9496,7.9671,110300.0
2012-09-14 11:05:00,9.09,9.09,9.09,9.09,21200.0,7.9671,7.9671,7.9671,7.9671,21200.0
2012-09-14 11:10:00,9.09,9.11,9.09,9.1,79800.0,7.9671,7.9846,7.9671,7.9758,79800.0
2012-09-14 11:15:00,9.1,9.1,9.09,9.1,15400.0,7.9758,7.9758,7.9671,7.9758,15400.0
2012-09-14 11:20:00,9.1,9.1,9.08,9.1,105200.0,7.9758,7.9758,7.9583,7.9758,105200.0
2012-09-14 11:25:00,9.1,9.1,9.08,9.09,51500.0,7.9758,7.9758,7.9583,7.9671,51500.0
2012-09-14 11:30:00,9.09,9.1,9.09,9.1,135400.0,7.9671,7.9758,7.9671,7.9758,135400.0
2012-09-14 11:35:00,9.09,9.1,9.08,9.08,133100.0,7.9671,7.9758,7.9583,7.9583,133100.0
2012-09-14 11:40:00,9.09,9.1,9.08,9.09,28900.0,7.9671,7.9758,7.9583,7.9671,28900.0
2012-09-14 11:45:00,9.09,9.1,9.08,9.08,15900.0,7.9671,7.9758,7.9583,7.9583,15900.0
2012-09-14 11:50:00,9.08,9.09,9.08,9.08,9300.0,7.9583,7.9671,7.9583,7.9583,9300.0
2012-09-14 11:55:00,9.08,9.09,9.08,9.08,51600.0,7.9583,7.9671,7.9583,7.9583,51600.0
2012-09-14 12:00:00,9.08,9.1,9.08,9.09,74000.0,7.9583,7.9758,7.9583,7.9671,74000.0
2012-09-14 12:05:00,9.09,9.1,9.08,9.08,40700.0,7.9671,7.9758,7.9583,7.9583,40700.0
2012-09-14 12:10:00,9.08,9.09,9.08,9.09,7500.0,7.9583,7.9671,7.9583,7.9671,7500.0
2012-09-14 12:15:00,9.08,9.1,9.08,9.09,40600.0,7.9583,7.9758,7.9583,7.9671,40600.0
2012-09-14 12:20:00,9.09,9.1,9.09,9.09,20100.0,7.9671,7.9758,7.9671,7.9671,20100.0
2012-09-14 12:25:00,9.09,9.1,9.09,9.1,24600.0,7.9671,7.9758,7.9671,7.9758,24600.0
2012-09-14 12:30:00,9.09,9.1,9.08,9.09,29500.0,7.9671,7.9758,7.9583,7.9671,29500.0
2012-09-14 12:35:00,9.09,9.09,9.07,9.08,53100.0,7.9671,7.9671,7.9496,7.9583,53100.0
2012-09-14 12:40:00,9.08,9.09,9.07,9.09,83400.0,7.9583,7.9671,7.9496,7.9671,83400.0
2012-09-14 12:45:00,9.09,9.09,9.08,9.09,50900.0,7.9671,7.9671,7.9583,7.9671,50900.0
2012-09-14 12:50:00,9.08,9.09,9.08,9.09,14800.0,7.9583,7.9671,7.9583,7.9671,14800.0
2012-09-14 12:55:00,9.09,9.09,9.08,9.09,78200.0,7.9671,7.9671,7.9583,7.9671,78200.0
2012-09-14 13:00:00,9.08,9.09,9.08,9.08,16400.0,7.9583,7.9671,7.9583,7.9583,16400.0
2012-09-14 13:05:00,9.08,9.09,9.08,9.08,13300.0,7.9583,7.9671,7.9583,7.9583,13300.0
2012-09-14 13:10:00,9.09,9.1,9.08,9.09,191800.0,7.9671,7.9758,7.9583,7.9671,191800.0
2012-09-14 13:15:00,9.09,9.09,9.08,9.09,5900.0,7.9671,7.9671,7.9583,7.9671,5900.0
2012-09-14 13:20:00,9.09,9.09,9.08,9.08,4400.0,7.9671,7.9671,7.9583,7.9583,4400.0
2012-09-14 13:25:00,9.08,9.09,9.06,9.06,95000.0,7.9583,7.9671,7.9408,7.9408,95000.0
2012-09-14 13:30:00,9.06,9.07,9.06,9.06,26600.0,7.9408,7.9496,7.9408,7.9408,26600.0
2012-09-14 13:35:00,9.06,9.07,9.06,9.06,7100.0,7.9408,7.9496,7.9408,7.9408,7100.0
2012-09-14 13:40:00,9.07,9.07,9.05,9.05,223000.0,7.9496,7.9496,7.932,7.932,223000.0
2012-09-14 13:45:00,9.05,9.06,9.05,9.05,48800.0,7.932,7.9408,7.932,7.932,48800.0
2012-09-14 13:50:00,9.05,9.06,9.05,9.06,10300.0,7.932,7.9408,7.932,7.9408,10300.0
2012-09-14 13:55:00,9.05,9.06,9.05,9.05,12400.0,7.932,7.9408,7.932,7.932,12400.0
2012-09-14 14:00:00,9.05,9.06,9.05,9.05,28000.0,7.932,7.9408,7.932,7.932,28000.0
2012-09-14 14:05:00,9.05,9.06,9.05,9.05,8100.0,7.932,7.9408,7.932,7.932,8100.0
2012-09-14 14:10:00,9.06,9.06,9.05,9.05,21400.0,7.9408,7.9408,7.932,7.932,21400.0
2012-09-14 14:15:00,9.05,9.06,9.05,9.05,10300.0,7.932,7.9408,7.932,7.932,10300.0
2012-09-14 14:20:00,9.05,9.06,9.05,9.05,15800.0,7.932,7.9408,7.932,7.932,15800.0
2012-09-14 14:25:00,9.05,9.06,9.05,9.05,9300.0,7.932,7.9408,7.932,7.932,9300.0
2012-09-14 14:30:00,9.05,9.06,9.05,9.05,8400.0,7.932,7.9408,7.932,7.932,8400.0
2012-09-14 14:35:00,9.06,9.06,9.05,9.06,33100.0,7.9408,7.9408,7.932,7.9408,33100.0
2012-09-14 14:40:00,9.05,9.06,9.05,9.06,23700.0,7.932,7.9408,7.932,7.9408,23700.0
2012-09-14 14:45:00,9.06,9.06,9.05,9.05,14800.0,7.9408,7.9408,7.932,7.932,14800.0
2012-09-14 14:50:00,9.06,9.06,9.04,9.04,127800.0,7.9408,7.9408,7.9233,7.9233,127800.0
2012-09-14 14:55:00,9.05,9.06,9.04,9.05,74000.0,7.932,7.9408,7.9233,7.932,74000.0
2012-09-14 15:00:00,9.05,9.06,9.05,9.05,40900.0,7.932,7.9408,7.932,7.932,40900.0
2012-09-14 15:05:00,9.05,9.06,9.04,9.04,56800.0,7.932,7.9408,7.9233,7.9233,56800.0
2012-09-14 15:10:00,9.04,9.05,9.04,9.04,35600.0,7.9233,7.932,7.9233,7.9233,35600.0
2012-09-14 15:15:00,9.04,9.05,9.04,9.04,44700.0,7.9233,7.932,7.9233,7.9233,44700.0
2012-09-14 15:20:00,9.04,9.05,9.03,9.03,54800.0,7.9233,7.932,7.9145,7.9145,54800.0
2012-09-14 15:25:00,9.03,9.05,9.03,9.04,60600.0,7.9145,7.932,7.9145,7.9233,60600.0
2012-09-14 15:30:00,9.04,9.05,9.04,9.04,22800.0,7.9233,7.932,7.9233,7.9233,22800.0
2012-09-14 15:35:00,9.05,9.05,9.04,9.04,53600.0,7.932,7.932,7.9233,7.9233,53600.0
2012-09-14 15:40:00,9.04,9.06,9.04,9.06,86300.0,7.9233,7.9408,7.9233,7.9408,86300.0
2012-09-14 15:45:00,9.06,9.06,9.04,9.04,107900.0,7.9408,7.9408,7.9233,7.9233,107900.0
2012-09-14 15:50:00,9.04,9.05,9.04,9.05,75900.0,7.9233,7.932,7.9233,7.932,75900.0
2012-09-14 15:55:00,9.04,9.07,9.04,9.07,383500.0,7.9233,7.9496,7.9233,7.9496,383500.0
2012-09-17 09:30:00,9.01,9.03,8.99,9.0,106800.0,7.897,7.9145,7.8794,7.8882,106800.0
2012-09-17 09:35:00,9.01,9.05,9.0,9.03,67500.0,7.897,7.932,7.8882,7.9145,67500.0
2012-09-17 09:40:00,9.03,9.04,8.98,8.98,107200.0,7.9145,7.9233,7.8707,7.8707,107200.0
2012-09-17 09:45:00,8.98,8.99,8.96,8.96,51500.0,7.8707,7.8794,7.8531,7.8531,51500.0
2012-09-17 09:50:00,8.96,8.96,8.95,8.95,32800.0,7.8531,7.8531,7.8444,7.8444,32800.0
2012-09-17 09:55:00,8.95,8.96,8.94,8.95,106700.0,7.8444,7.8531,7.8356,7.8444,106700.0
2012-09-17 10:00:00,8.95,8.95,8.94,8.95,73300.0,7.8444,7.8444,7.8356,7.8444,73300.0
2012-09-17 10:05:00,8.95,8.95,8.93,8.94,85700.0,7.8444,7.8444,7.8268,7.8356,85700.0
2012-09-17 10:10:00,8.93,8.95,8.93,8.93,52000.0,7.8268,7.8444,7.8268,7.8268,52000.0
2012-09-17 10:15:00,8.94,8.94,8.92,8.93,52700.0,7.8356,7.8356,7.8181,7.8268,52700.0
2012-09-17 10:20:00,8.92,8.93,8.91,8.91,47300.0,7.8181,7.8268,7.8093,7.8093,47300.0
2012-09-17 10:25:00,8.91,8.92,8.9,8.9,50500.0,7.8093,7.8181,7.8006,7.8006,50500.0
2012-09-17 10:30:00,8.91,8.92,8.9,8.91,190500.0,7.8093,7.8181,7.8006,7.8093,190500.0
2012-09-17 10:35:00,8.91,8.94,8.9,8.93,437500.0,7.8093,7.8356,7.8006,7.8268,437500.0
2012-09-17 10:40:00,8.93,8.94,8.92,8.94,200800.0,7.8268,7.8356,7.8181,7.8356,200800.0
2012-09-17 10:45:00,8.94,8.95,8.93,8.94,93100.0,7.8356,7.8444,7.8268,7.8356,93100.0
2012-09-17 10:50:00,8.94,8.94,8.93,8.94,45400.0,7.8356,7.8356,7.8268,7.8356,45400.0
2012-09-17 10:55:00,8.93,8.96,8.93,8.95,213900.0,7.8268,7.8531,7.8268,7.8444,213900.0
2012-09-17 11:00:00,8.95,8.95,8.94,8.94,22200.0,7.8444,7.8444,7.8356,7.8356,22200.0
2012-09-17 11:05:00,8.95,8.95,8.93,8.94,64900.0,7.8444,7.8444,7.8268,7.8356,64900.0
2012-09-17 11:10:00,8.94,8.94,8.92,8.93,48800.0,7.8356,7.8356,7.8181,7.8268,48800.0
2012-09-17 11:15:00,8.92,8.93,8.92,8.92,26900.0,7.8181,7.8268,7.8181,7.8181,26900.0
2012-09-17 11:20:00,8.92,8.93,8.92,8.93,27800.0,7.8181,7.8268,7.8181,7.8268,27800.0
2012-09-17 11:25:00,8.92,8.93,8.92,8.93,22400.0,7.8181,7.8268,7.8181,7.8268,22400.0
2012-09-17 11:30:00,8.93,8.93,8.92,8.92,23600.0,7.8268,7.8268,7.8181,7.8181,23600.0
2012-09-17 11:35:00,8.92,8.93,8.91,8.91,59100.0,7.8181,7.8268,7.8093,7.8093,59100.0
2012-09-17 11:40:00,8.92,8.92,8.91,8.92,29900.0,7.8181,7.8181,7.8093,7.8181,29900.0
2012-09-17 11:45:00,8.91,8.92,8.91,8.92,39100.0,7.8093,7.8181,7.8093,7.8181,39100.0
2012-09-17 11:50:00,8.92,8.92,8.91,8.91,26200.0,7.8181,7.8181,7.8093,7.8093,26200.0
2012-09-17 11:55:00,8.91,8.92,8.91,8.92,22400.0,7.8093,7.8181,7.8093,7.8181,22400.0
2012-09-17 12:00:00,8.91,8.92,8.91,8.92,14900.0,7.8093,7.8181,7.8093,7.8181,14900.0
2012-09-17 12:05:00,8.91,8.92,8.91,8.92,52900.0,7.8093,7.8181,7.8093,7.8181,52900.0
2012-09-17 12:10:00,8.91,8.92,8.91,8.92,51200.0,7.8093,7.8181,7.8093,7.8181,51200.0
2012-09-17 12:15:00,8.92,8.92,8.9,8.9,55000.0,7.8181,7.8181,7.8006,7.8006,55000.0
2012-09-17 12:20:00,8.9,8.92,8.9,8.92,128300.0,7.8006,7.8181,7.8006,7.8181,128300.0
2012-09-17 12:25:00,8.92,8.92,8.91,8.91,64000.0,7.8181,7.8181,7.8093,7.8093,64000.0
2012-09-17 12:30:00,8.92,8.92,8.91,8.92,42900.0,7.8181,7.8181,7.8093,7.8181,42900.0
2012-09-17 12:35:00,8.91,8.93,8.91,8.93,35000.0,7.8093,7.8268,7.8093,7.8268,35000.0
2012-09-17 12:40:00,8.93,8.93,8.92,8.93,11800.0,7.8268,7.8268,7.8181,7.8268,11800.0
2012-09-17 12:45:00,8.93,8.93,8.92,8.93,17400.0,7.8268,7.8268,7.8181,7.8268,17400.0
2012-09-17 12:50:00,8.93,8.96,8.93,8.96,254000.0,7.8268,7.8531,7.8268,7.8531,254000.0
2012-09-17 12:55:00,8.96,8.96,8.95,8.96,15600.0,7.8531,7.8531,7.8444,7.8531,15600.0
2012-09-17 13:00:00,8.96,8.96,8.95,8.96,31400.0,7.8531,7.8531,7.8444,7.8531,31400.0
2012-09-17 13:05:00,8.96,8.96,8.95,8.96,11900.0,7.8531,7.8531,7.8444,7.8531,11900.0
2012-09-17 13:10:00,8.96,8.96,8.95,8.96,65900.0,7.8531,7.8531,7.8444,7.8531,65900.0
2012-09-17 13:15:00,8.96,8.96,8.95,8.96,27400.0,7.8531,7.8531,7.8444,7.8531,27400.0
2012-09-17 13:20:00,8.96,8.96,8.95,8.96,12000.0,7.8531,7.8531,7.8444,7.8531,12000.0
2012-09-17 13:25:00,8.96,8.96,8.95,8.96,15400.0,7.8531,7.8531,7.8444,7.8531,15400.0
2012-09-17 13:30:00,8.96,8.96,8.95,8.96,10900.0,7.8531,7.8531,7.8444,7.8531,10900.0
2012-09-17 13:35:00,8.96,8.99,8.95,8.99,204200.0,7.8531,7.8794,7.8444,7.8794,204200.0
2012-09-17 13:40:00,8.99,8.99,8.98,8.99,25100.0,7.8794,7.8794,7.8707,7.8794,25100.0
2012-09-17 13:45:00,8.99,8.99,8.98,8.99,60300.0,7.8794,7.8794,7.8707,7.8794,60300.0
2012-09-17 13:50:00,8.99,9.0,8.98,9.0,86100.0,7.8794,7.8882,7.8707,7.8882,86100.0
2012-09-17 13:55:00,9.0,9.02,9.0,9.02,125000.0,7.8882,7.9057,7.8882,7.9057,125000.0
2012-09-17 14:00:00,9.02,9.08,9.02,9.05,370000.0,7.9057,7.9583,7.9057,7.932,370000.0
2012-09-17 14:05:00,9.05,9.05,9.02,9.03,176000.0,7.932,7.932,7.9057,7.9145,176000.0
2012-09-17 14:10:00,9.03,9.04,9.03,9.04,37600.0,7.9145,7.9233,7.9145,7.9233,37600.0
2012-09-17 14:15:00,9.04,9.05,9.04,9.04,52000.0,7.9233,7.932,7.9233,7.9233,52000.0
2012-09-17 14:20:00,9.04,9.06,9.04,9.05,176000.0,7.9233,7.9408,7.9233,7.932,176000.0
2012-09-17 14:25:00,9.05,9.07,9.05,9.07,224800.0,7.932,7.9496,7.932,7.9496,224800.0
2012-09-17 14:30:00,9.07,9.07,9.05,9.06,86300.0,7.9496,7.9496,7.932,7.9408,86300.0
2012-09-17 14:35:00,9.07,9.07,9.06,9.07,61200.0,7.9496,7.9496,7.9408,7.9496,61200.0
2012-09-17 14:40:00,9.06,9.07,9.04,9.05,200900.0,7.9408,7.9496,7.9233,7.932,200900.0
2012-09-17 14:45:00,9.05,9.11,9.04,9.11,327800.0,7.932,7.9846,7.9233,7.9846,327800.0
2012-09-17 14:50:00,9.11,9.11,9.1,9.1,114300.0,7.9846,7.9846,7.9758,7.9758,114300.0
2012-09-17 14:55:00,9.1,9.11,9.06,9.08,310300.0,7.9758,7.9846,7.9408,7.9583,310300.0
2012-09-17 15:00:00,9.07,9.08,9.06,9.08,117600.0,7.9496,7.9583,7.9408,7.9583,117600.0
2012-09-17 15:05:00,9.08,9.1,9.08,9.08,235100.0,7.9583,7.9758,7.9583,7.9583,235100.0
2012-09-17 15:10:00,9.08,9.09,9.05,9.05,114900.0,7.9583,7.9671,7.932,7.932,114900.0
2012-09-17 15:15:00,9.05,9.06,9.04,9.04,38300.0,7.932,7.9408,7.9233,7.9233,38300.0
2012-09-17 15:20:00,9.04,9.04,9.03,9.03,45900.0,7.9233,7.9233,7.9145,7.9145,45900.0
2012-09-17 15:25:00,9.03,9.04,9.01,9.04,196100.0,7.9145,7.9233,7.897,7.9233,196100.0
2012-09-17 15:30:00,9.04,9.04,9.03,9.03,57500.0,7.9233,7.9233,7.9145,7.9145,57500.0
2012-09-17 15:35:00,9.03,9.04,9.03,9.04,67200.0,7.9145,7.9233,7.9145,7.9233,67200.0
2012-09-17 15:40:00,9.03,9.09,9.03,9.09,406600.0,7.9145,7.9671,7.9145,7.9671,406600.0
2012-09-17 15:45:00,9.08,9.1,9.08,9.1,200400.0,7.9583,7.9758,7.9583,7.9758,200400.0
2012-09-17 15:50:00,9.1,9.1,9.05,9.05,216800.0,7.9758,7.9758,7.932,7.932,216800.0
2012-09-17 15:55:00,9.06,9.06,9.05,9.06,260700.0,7.9408,7.9408,7.932,7.9408,260700.0
2012-09-18 09:30:00,9.05,9.06,9.02,9.02,68800.0,7.932,7.9408,7.9057,7.9057,68800.0
2012-09-18 09:35:00,9.02,9.03,8.98,9.0,21500.0,7.9057,7.9145,7.8707,7.8882,21500.0
2012-09-18 09:40:00,9.0,9.0,8.98,8.99,29500.0,7.8882,7.8882,7.8707,7.8794,29500.0
2012-09-18 09:45:00,8.99,9.02,8.99,9.0,44800.0,7.8794,7.9057,7.8794,7.8882,44800.0
2012-09-18 09:50:00,9.0,9.01,9.0,9.01,19500.0,7.8882,7.897,7.8882,7.897,19500.0
2012-09-18 09:55:00,9.0,9.01,8.99,8.99,40000.0,7.8882,7.897,7.8794,7.8794,40000.0
2012-09-18 10:00:00,9.0,9.03,9.0,9.01,59700.0,7.8882,7.9145,7.8882,7.897,59700.0
2012-09-18 10:05:00,9.01,9.02,9.01,9.02,38300.0,7.897,7.9057,7.897,7.9057,38300.0
2012-09-18 10:10:00,9.02,9.03,9.01,9.01,38100.0,7.9057,7.9145,7.897,7.897,38100.0
2012-09-18 10:15:00,9.02,9.02,8.98,8.98,70700.0,7.9057,7.9057,7.8707,7.8707,70700.0
2012-09-18 10:20:00,8.98,8.99,8.96,8.96,40300.0,7.8707,7.8794,7.8531,7.8531,40300.0
2012-09-18 10:25:00,8.96,8.99,8.93,8.97,247300.0,7.8531,7.8794,7.8268,7.8619,247300.0
2012-09-18 10:30:00,8.97,8.99,8.96,8.98,149900.0,7.8619,7.8794,7.8531,7.8707,149900.0
2012-09-18 10:35:00,8.98,8.99,8.96,8.97,80100.0,7.8707,7.8794,7.8531,7.8619,80100.0
2012-09-18 10:40:00,8.97,8.98,8.94,8.94,72600.0,7.8619,7.8707,7.8356,7.8356,72600.0
2012-09-18 10:45:00,8.95,8.96,8.93,8.94,89200.0,7.8444,7.8531,7.8268,7.8356,89200.0
2012-09-18 10:50:00,8.95,8.96,8.94,8.96,67800.0,7.8444,7.8531,7.8356,7.8531,67800.0
2012-09-18 10:55:00,8.95,8.96,8.95,8.95,22100.0,7.8444,7.8531,7.8444,7.8444,22100.0
2012-09-18 11:00:00,8.95,8.96,8.95,8.96,15000.0,7.8444,7.8531,7.8444,7.8531,15000.0
2012-09-18 11:05:00,8.95,8.96,8.95,8.95,18900.0,7.8444,7.8531,7.8444,7.8444,18900.0
2012-09-18 11:10:00,8.95,8.96,8.95,8.95,27200.0,7.8444,7.8531,7.8444,7.8444,27200.0
2012-09-18 11:15:00,8.96,8.96,8.95,8.95,22400.0,7.8531,7.8531,7.8444,7.8444,22400.0
2012-09-18 11:20:00,8.95,8.97,8.95,8.96,60600.0,7.8444,7.8619,7.8444,7.8531,60600.0
2012-09-18 11:25:00,8.96,8.97,8.95,8.95,42500.0,7.8531,7.8619,7.8444,7.8444,42500.0
2012-09-18 11:30:00,8.95,8.96,8.93,8.93,124600.0,7.8444,7.8531,7.8268,7.8268,124600.0
2012-09-18 11:35:00,8.93,8.93,8.91,8.91,105800.0,7.8268,7.8268,7.8093,7.8093,105800.0
2012-09-18 11:40:00,8.91,8.92,8.89,8.89,175400.0,7.8093,7.8181,7.7918,7.7918,175400.0
2012-09-18 11:45:00,8.89,8.89,8.87,8.87,89600.0,7.7918,7.7918,7.7743,7.7743,89600.0
2012-09-18 11:50:00,8.88,8.88,8.87,8.87,36000.0,7.783,7.783,7.7743,7.7743,36000.0
2012-09-18 11:55:00,8.88,8.9,8.87,8.89,147000.0,7.783,7.8006,7.7743,7.7918,147000.0
2012-09-18 12:00:00,8.9,8.91,8.89,8.91,42100.0,7.8006,7.8093,7.7918,7.8093,42100.0
2012-09-18 12:05:00,8.9,8.91,8.9,8.91,16300.0,7.8006,7.8093,7.8006,7.8093,16300.0
2012-09-18 12:10:00,8.9,8.91,8.9,8.9,10700.0,7.8006,7.8093,7.8006,7.8006,10700.0
2012-09-18 12:15:00,8.9,8.91,8.88,8.89,72200.0,7.8006,7.8093,7.783,7.7918,72200.0
2012-09-18 12:20:00,8.89,8.9,8.89,8.89,6400.0,7.7918,7.8006,7.7918,7.7918,6400.0
2012-09-18 12:25:00,8.89,8.9,8.88,8.88,23700.0,7.7918,7.8006,7.783,7.783,23700.0
2012-09-18 12:30:00,8.88,8.89,8.88,8.89,11200.0,7.783,7.7918,7.783,7.7918,11200.0
2012-09-18 12:35:00,8.89,8.89,8.87,8.87,39600.0,7.7918,7.7918,7.7743,7.7743,39600.0
2012-09-18 12:40:00,8.87,8.88,8.87,8.87,20200.0,7.7743,7.783,7.7743,7.7743,20200.0
2012-09-18 12:45:00,8.87,8.88,8.87,8.87,20900.0,7.7743,7.783,7.7743,7.7743,20900.0
2012-09-18 12:50:00,8.87,8.88,8.86,8.87,111200.0,7.7743,7.783,7.7655,7.7743,111200.0
2012-09-18 12:55:00,8.86,8.89,8.86,8.88,80900.0,7.7655,7.7918,7.7655,7.783,80900.0
2012-09-18 13:00:00,8.88,8.89,8.88,8.88,13700.0,7.783,7.7918,7.783,7.783,13700.0
2012-09-18 13:05:00,8.89,8.89,8.86,8.86,78600.0,7.7918,7.7918,7.7655,7.7655,78600.0
2012-09-18 13:10:00,8.87,8.87,8.86,8.86,23700.0,7.7743,7.7743,7.7655,7.7655,23700.0
2012-09-18 13:15:00,8.86,8.87,8.86,8.86,9000.0,7.7655,7.7743,7.7655,7.7655,9000.0
2012-09-18 13:20:00,8.86,8.87,8.86,8.86,34300.0,7.7655,7.7743,7.7655,7.7655,34300.0
2012-09-18 13:25:00,8.87,8.87,8.86,8.86,25600.0,7.7743,7.7743,7.7655,7.7655,25600.0
2012-09-18 13:30:00,8.86,8.89,8.86,8.87,219800.0,7.7655,7.7918,7.7655,7.7743,219800.0
2012-09-18 13:35:00,8.87,8.88,8.87,8.87,93600.0,7.7743,7.783,7.7743,7.7743,93600.0
2012-09-18 13:40:00,8.88,8.9,8.87,8.89,158600.0,7.783,7.8006,7.7743,7.7918,158600.0
2012-09-18 13:45:00,8.89,8.89,8.88,8.88,22900.0,7.7918,7.7918,7.783,7.783,22900.0
2012-09-18 13:50:00,8.88,8.9,8.88,8.9,154000.0,7.783,7.8006,7.783,7.8006,154000.0
2012-09-18 13:55:00,8.9,8.92,8.89,8.91,70400.0,7.8006,7.8181,7.7918,7.8093,70400.0
2012-09-18 14:00:00,8.92,8.94,8.91,8.93,67400.0,7.8181,7.8356,7.8093,7.8268,67400.0
2012-09-18 14:05:00,8.94,8.94,8.93,8.94,27300.0,7.8356,7.8356,7.8268,7.8356,27300.0
2012-09-18 14:10:00,8.94,8.94,8.93,8.94,18400.0,7.8356,7.8356,7.8268,7.8356,18400.0
2012-09-18 14:15:00,8.94,8.98,8.93,8.98,84000.0,7.8356,7.8707,7.8268,7.8707,84000.0
2012-09-18 14:20:00,8.97,8.99,8.97,8.98,83100.0,7.8619,7.8794,7.8619,7.8707,83100.0
2012-09-18 14:25:00,8.97,8.98,8.97,8.97,13800.0,7.8619,7.8707,7.8619,7.8619,13800.0
2012-09-18 14:30:00,8.97,8.97,8.94,8.94,70300.0,7.8619,7.8619,7.8356,7.8356,70300.0
2012-09-18 14:35:00,8.94,8.95,8.93,8.94,54100.0,7.8356,7.8444,7.8268,7.8356,54100.0
2012-09-18 14:40:00,8.94,8.95,8.93,8.93,30800.0,7.8356,7.8444,7.8268,7.8268,30800.0
2012-09-18 14:45:00,8.93,8.94,8.92,8.93,66900.0,7.8268,7.8356,7.8181,7.8268,66900.0
2012-09-18 14:50:00,8.93,8.94,8.93,8.93,26000.0,7.8268,7.8356,7.8268,7.8268,26000.0
2012-09-18 14:55:00,8.93,8.94,8.92,8.92,57200.0,7.8268,7.8356,7.8181,7.8181,57200.0
2012-09-18 15:00:00,8.92,8.93,8.92,8.93,28800.0,7.8181,7.8268,7.8181,7.8268,28800.0
2012-09-18 15:05:00,8.93,8.93,8.92,8.92,26100.0,7.8268,7.8268,7.8181,7.8181,26100.0
2012-09-18 15:10:00,8.92,8.93,8.92,8.92,23700.0,7.8181,7.8268,7.8181,7.8181,23700.0
2012-09-18 15:15:00,8.93,8.93,8.91,8.92,49600.0,7.8268,7.8268,7.8093,7.8181,49600.0
2012-09-18 15:20:00,8.91,8.93,8.9,8.93,170000.0,7.8093,7.8268,7.8006,7.8268,170000.0
2012-09-18 15:25:00,8.93,8.96,8.92,8.95,113500.0,7.8268,7.8531,7.8181,7.8444,113500.0
2012-09-18 15:30:00,8.96,8.96,8.94,8.94,92900.0,7.8531,7.8531,7.8356,7.8356,92900.0
2012-09-18 15:35:00,8.94,8.95,8.92,8.92,112600.0,7.8356,7.8444,7.8181,7.8181,112600.0
2012-09-18 15:40:00,8.92,8.94,8.92,8.93,113400.0,7.8181,7.8356,7.8181,7.8268,113400.0
2012-09-18 15:45:00,8.92,8.92,8.91,8.92,97900.0,7.8181,7.8181,7.8093,7.8181,97900.0
2012-09-18 15:50:00,8.91,8.92,8.91,8.92,51600.0,7.8093,7.8181,7.8093,7.8181,51600.0
2012-09-18 15:55:00,8.92,8.93,8.91,8.92,268600.0,7.8181,7.8268,7.8093,7.8181,268600.0
2012-09-19 09:30:00,8.99,9.02,8.96,8.98,136700.0,7.8794,7.9057,7.8531,7.8707,136700.0
2012-09-19 09:35:00,8.99,9.01,8.96,8.96,60200.0,7.8794,7.897,7.8531,7.8531,60200.0
2012-09-19 09:40:00,8.97,9.0,8.97,8.97,64000.0,7.8619,7.8882,7.8619,7.8619,64000.0
2012-09-19 09:45:00,8.97,8.99,8.96,8.98,38500.0,7.8619,7.8794,7.8531,7.8707,38500.0
2012-09-19 09:50:00,8.98,9.08,8.98,9.06,388800.0,7.8707,7.9583,7.8707,7.9408,388800.0
2012-09-19 09:55:00,9.06,9.08,9.04,9.04,607300.0,7.9408,7.9583,7.9233,7.9233,607300.0
2012-09-19 10:00:00,9.04,9.08,9.04,9.05,197200.0,7.9233,7.9583,7.9233,7.932,197200.0
2012-09-19 10:05:00,9.05,9.05,9.04,9.05,51200.0,7.932,7.932,7.9233,7.932,51200.0
2012-09-19 10:10:00,9.04,9.05,9.03,9.03,35600.0,7.9233,7.932,7.9145,7.9145,35600.0
2012-09-19 10:15:00,9.03,9.07,9.03,9.04,199500.0,7.9145,7.9496,7.9145,7.9233,199500.0
2012-09-19 10:20:00,9.05,9.09,9.04,9.09,182400.0,7.932,7.9671,7.9233,7.9671,182400.0
2012-09-19 10:25:00,9.09,9.1,9.08,9.09,175400.0,7.9671,7.9758,7.9583,7.9671,175400.0
2012-09-19 10:30:00,9.1,9.12,9.1,9.12,242200.0,7.9758,7.9934,7.9758,7.9934,242200.0
2012-09-19 10:35:00,9.12,9.14,9.11,9.11,115200.0,7.9934,8.0109,7.9846,7.9846,115200.0
2012-09-19 10:40:00,9.12,9.12,9.1,9.1,86500.0,7.9934,7.9934,7.9758,7.9758,86500.0
2012-09-19 10:45:00,9.1,9.11,9.06,9.07,214200.0,7.9758,7.9846,7.9408,7.9496,214200.0
2012-09-19 10:50:00,9.08,9.08,9.06,9.07,44800.0,7.9583,7.9583,7.9408,7.9496,44800.0
2012-09-19 10:55:00,9.08,9.08,9.05,9.05,55400.0,7.9583,7.9583,7.932,7.932,55400.0
2012-09-19 11:00:00,9.05,9.06,9.04,9.05,70800.0,7.932,7.9408,7.9233,7.932,70800.0
2012-09-19 11:05:00,9.05,9.05,9.03,9.04,72500.0,7.932,7.932,7.9145,7.9233,72500.0
2012-09-19 11:10:00,9.04,9.04,9.02,9.02,33800.0,7.9233,7.9233,7.9057,7.9057,33800.0
2012-09-19 11:15:00,9.02,9.02,9.01,9.01,26500.0,7.9057,7.9057,7.897,7.897,26500.0
2012-09-19 11:20:00,9.01,9.06,9.01,9.05,142800.0,7.897,7.9408,7.897,7.932,142800.0
2012-09-19 11:25:00,9.04,9.08,9.04,9.05,77900.0,7.9233,7.9583,7.9233,7.932,77900.0
2012-09-19 11:30:00,9.05,9.06,9.05,9.06,5100.0,7.932,7.9408,7.932,7.9408,5100.0
2012-09-19 11:35:00,9.05,9.07,9.05,9.07,26200.0,7.932,7.9496,7.932,7.9496,26200.0
2012-09-19 11:40:00,9.07,9.1,9.07,9.08,93000.0,7.9496,7.9758,7.9496,7.9583,93000.0
2012-09-19 11:45:00,9.07,9.08,9.05,9.06,102900.0,7.9496,7.9583,7.932,7.9408,102900.0
2012-09-19 11:50:00,9.05,9.06,9.04,9.04,124000.0,7.932,7.9408,7.9233,7.9233,124000.0
2012-09-19 11:55:00,9.04,9.05,9.03,9.04,259500.0,7.9233,7.932,7.9145,7.9233,259500.0
2012-09-19 12:00:00,9.04,9.05,9.04,9.04,31400.0,7.9233,7.932,7.9233,7.9233,31400.0
2012-09-19 12:05:00,9.05,9.05,9.04,9.05,17900.0,7.932,7.932,7.9233,7.932,17900.0
2012-09-19 12:10:00,9.04,9.04,9.02,9.02,114100.0,7.9233,7.9233,7.9057,7.9057,114100.0
2012-09-19 12:15:00,9.03,9.03,9.02,9.02,4200.0,7.9145,7.9145,7.9057,7.9057,4200.0
2012-09-19 12:20:00,9.03,9.05,9.02,9.05,44100.0,7.9145,7.932,7.9057,7.932,44100.0
2012-09-19 12:25:00,9.04,9.07,9.04,9.07,27500.0,7.9233,7.9496,7.9233,7.9496,27500.0
2012-09-19 12:30:00,9.07,9.07,9.06,9.06,22400.0,7.9496,7.9496,7.9408,7.9408,22400.0
2012-09-19 12:35:00,9.07,9.07,9.05,9.06,106300.0,7.9496,7.9496,7.932,7.9408,106300.0
2012-09-19 12:40:00,9.06,9.07,9.05,9.05,36200.0,7.9408,7.9496,7.932,7.932,36200.0
2012-09-19 12:45:00,9.05,9.06,9.05,9.05,7500.0,7.932,7.9408,7.932,7.932,7500.0
2012-09-19 12:50:00,9.05,9.06,9.04,9.05,57200.0,7.932,7.9408,7.9233,7.932,57200.0
2012-09-19 12:55:00,9.05,9.06,9.05,9.06,16800.0,7.932,7.9408,7.932,7.9408,16800.0
2012-09-19 13:00:00,9.06,9.06,9.05,9.05,15200.0,7.9408,7.9408,7.932,7.932,15200.0
2012-09-19 13:05:00,9.06,9.07,9.05,9.07,87600.0,7.9408,7.9496,7.932,7.9496,87600.0
2012-09-19 13:10:00,9.07,9.09,9.06,9.09,46600.0,7.9496,7.9671,7.9408,7.9671,46600.0
2012-09-19 13:15:00,9.09,9.1,9.08,9.08,106700.0,7.9671,7.9758,7.9583,7.9583,106700.0
2012-09-19 13:20:00,9.08,9.09,9.08,9.09,14300.0,7.9583,7.9671,7.9583,7.9671,14300.0
2012-09-19 13:25:00,9.09,9.09,9.06,9.06,82300.0,7.9671,7.9671,7.9408,7.9408,82300.0
2012-09-19 13:30:00,9.06,9.08,9.06,9.08,35300.0,7.9408,7.9583,7.9408,7.9583,35300.0
2012-09-19 13:35:00,9.08,9.08,9.06,9.07,36700.0,7.9583,7.9583,7.9408,7.9496,36700.0
2012-09-19 13:40:00,9.06,9.07,9.06,9.06,14600.0,7.9408,7.9496,7.9408,7.9408,14600.0
2012-09-19 13:45:00,9.06,9.07,9.06,9.06,9800.0,7.9408,7.9496,7.9408,7.9408,9800.0
2012-09-19 13:50:00,9.06,9.07,9.06,9.07,7700.0,7.9408,7.9496,7.9408,7.9496,7700.0
2012-09-19 13:55:00,9.07,9.07,9.06,9.06,15600.0,7.9496,7.9496,7.9408,7.9408,15600.0
2012-09-19 14:00:00,9.06,9.07,9.06,9.06,28000.0,7.9408,7.9496,7.9408,7.9408,28000.0
2012-09-19 14:05:00,9.06,9.07,9.06,9.06,32900.0,7.9408,7.9496,7.9408,7.9408,32900.0
2012-09-19 14:10:00,9.07,9.07,9.03,9.05,246500.0,7.9496,7.9496,7.9145,7.932,246500.0
2012-09-19 14:15:00,9.04,9.06,9.04,9.04,172600.0,7.9233,7.9408,7.9233,7.9233,172600.0
2012-09-19 14:20:00,9.04,9.05,9.03,9.03,108600.0,7.9233,7.932,7.9145,7.9145,108600.0
2012-09-19 14:25:00,9.03,9.05,9.03,9.05,82100.0,7.9145,7.932,7.9145,7.932,82100.0
2012-09-19 14:30:00,9.04,9.04,9.02,9.03,118700.0,7.9233,7.9233,7.9057,7.9145,118700.0
2012-09-19 14:35:00,9.03,9.04,9.02,9.03,48900.0,7.9145,7.9233,7.9057,7.9145,48900.0
2012-09-19 14:40:00,9.03,9.03,9.02,9.03,25700.0,7.9145,7.9145,7.9057,7.9145,25700.0
2012-09-19 14:45:00,9.03,9.03,9.02,9.02,13100.0,7.9145,7.9145,7.9057,7.9057,13100.0
2012-09-19 14:50:00,9.03,9.03,9.02,9.02,23500.0,7.9145,7.9145,7.9057,7.9057,23500.0
2012-09-19 14:55:00,9.03,9.03,9.02,9.02,27800.0,7.9145,7.9145,7.9057,7.9057,27800.0
2012-09-19 15:00:00,9.03,9.03,9.02,9.03,25700.0,7.9145,7.9145,7.9057,7.9145,25700.0
2012-09-19 15:05:00,9.03,9.03,9.02,9.03,27000.0,7.9145,7.9145,7.9057,7.9145,27000.0
2012-09-19 15:10:00,9.03,9.05,9.02,9.05,70900.0,7.9145,7.932,7.9057,7.932,70900.0
2012-09-19 15:15:00,9.05,9.06,9.04,9.05,26800.0,7.932,7.9408,7.9233,7.932,26800.0
2012-09-19 15:20:00,9.06,9.06,9.05,9.06,20400.0,7.9408,7.9408,7.932,7.9408,20400.0
2012-09-19 15:25:00,9.05,9.06,9.05,9.05,14800.0,7.932,7.9408,7.932,7.932,14800.0
2012-09-19 15:30:00,9.06,9.06,9.03,9.05,210400.0,7.9408,7.9408,7.9145,7.932,210400.0
2012-09-19 15:35:00,9.05,9.07,9.05,9.07,94300.0,7.932,7.9496,7.932,7.9496,94300.0
2012-09-19 15:40:00,9.07,9.07,9.06,9.07,74600.0,7.9496,7.9496,7.9408,7.9496,74600.0
2012-09-19 15:45:00,9.07,9.07,9.06,9.07,59200.0,7.9496,7.9496,7.9408,7.9496,59200.0
2012-09-19 15:50:00,9.07,9.07,9.05,9.05,170900.0,7.9496,7.9496,7.932,7.932,170900.0
2012-09-19 15:55:00,9.05,9.06,9.04,9.05,317800.0,7.932,7.9408,7.9233,7.932,317800.0
2012-09-20 09:30:00,9.0,9.05,8.97,9.01,87200.0,7.8882,7.932,7.8619,7.897,87200.0
2012-09-20 09:35:00,9.01,9.02,8.97,8.97,60700.0,7.897,7.9057,7.8619,7.8619,60700.0
2012-09-20 09:40:00,8.97,8.99,8.95,8.96,62200.0,7.8619,7.8794,7.8444,7.8531,62200.0
2012-09-20 09:45:00,8.95,8.96,8.91,8.92,110100.0,7.8444,7.8531,7.8093,7.8181,110100.0
2012-09-20 09:50:00,8.91,8.92,8.9,8.9,47700.0,7.8093,7.8181,7.8006,7.8006,47700.0
2012-09-20 09:55:00,8.9,8.91,8.88,8.88,70700.0,7.8006,7.8093,7.783,7.783,70700.0
2012-09-20 10:00:00,8.88,8.94,8.87,8.94,102000.0,7.783,7.8356,7.7743,7.8356,102000.0
2012-09-20 10:05:00,8.94,8.95,8.94,8.94,58700.0,7.8356,7.8444,7.8356,7.8356,58700.0
2012-09-20 10:10:00,8.94,8.96,8.93,8.96,32400.0,7.8356,7.8531,7.8268,7.8531,32400.0
2012-09-20 10:15:00,8.96,8.96,8.93,8.93,72300.0,7.8531,7.8531,7.8268,7.8268,72300.0
2012-09-20 10:20:00,8.93,8.94,8.91,8.92,43700.0,7.8268,7.8356,7.8093,7.8181,43700.0
2012-09-20 10:25:00,8.91,8.92,8.91,8.91,18200.0,7.8093,7.8181,7.8093,7.8093,18200.0
2012-09-20 10:30:00,8.91,8.93,8.91,8.93,40500.0,7.8093,7.8268,7.8093,7.8268,40500.0
2012-09-20 10:35:00,8.93,8.95,8.92,8.95,55700.0,7.8268,7.8444,7.8181,7.8444,55700.0
2012-09-20 10:40:00,8.95,8.96,8.94,8.96,31900.0,7.8444,7.8531,7.8356,7.8531,31900.0
2012-09-20 10:45:00,8.96,8.96,8.95,8.96,11600.0,7.8531,7.8531,7.8444,7.8531,11600.0
2012-09-20 10:50:00,8.96,8.97,8.95,8.97,26900.0,7.8531,7.8619,7.8444,7.8619,26900.0
2012-09-20 10:55:00,8.97,8.97,8.96,8.96,17100.0,7.8619,7.8619,7.8531,7.8531,17100.0
2012-09-20 11:00:00,8.96,8.96,8.94,8.94,60500.0,7.8531,7.8531,7.8356,7.8356,60500.0
2012-09-20 11:05:00,8.94,8.95,8.93,8.94,36600.0,7.8356,7.8444,7.8268,7.8356,36600.0
2012-09-20 11:10:00,8.93,8.94,8.93,8.93,18400.0,7.8268,7.8356,7.8268,7.8268,18400.0
2012-09-20 11:15:00,8.93,8.93,8.91,8.92,66400.0,7.8268,7.8268,7.8093,7.8181,66400.0
2012-09-20 11:20:00,8.92,8.92,8.91,8.91,11900.0,7.8181,7.8181,7.8093,7.8093,11900.0
2012-09-20 11:25:00,8.91,8.94,8.91,8.94,62300.0,7.8093,7.8356,7.8093,7.8356,62300.0
2012-09-20 11:30:00,8.94,8.94,8.93,8.94,122200.0,7.8356,7.8356,7.8268,7.8356,122200.0
2012-09-20 11:35:00,8.93,8.94,8.93,8.94,5800.0,7.8268,7.8356,7.8268,7.8356,5800.0
2012-09-20 11:40:00,8.93,8.94,8.93,8.94,21200.0,7.8268,7.8356,7.8268,7.8356,21200.0
2012-09-20 11:45:00,8.93,8.94,8.91,8.91,46000.0,7.8268,7.8356,7.8093,7.8093,46000.0
2012-09-20 11:50:00,8.91,8.92,8.9,8.91,45100.0,7.8093,7.8181,7.8006,7.8093,45100.0
2012-09-20 11:55:00,8.9,8.91,8.9,8.9,33400.0,7.8006,7.8093,7.8006,7.8006,33400.0
2012-09-20 12:00:00,8.9,8.91,8.9,8.91,33100.0,7.8006,7.8093,7.8006,7.8093,33100.0
2012-09-20 12:05:00,8.91,8.91,8.9,8.91,14300.0,7.8093,7.8093,7.8006,7.8093,14300.0
2012-09-20 12:10:00,8.91,8.91,8.9,8.91,26100.0,7.8093,7.8093,7.8006,7.8093,26100.0
2012-09-20 12:15:00,8.91,8.91,8.9,8.91,17500.0,7.8093,7.8093,7.8006,7.8093,17500.0
2012-09-20 12:20:00,8.91,8.92,8.9,8.91,123800.0,7.8093,7.8181,7.8006,7.8093,123800.0
2012-09-20 12:25:00,8.91,8.91,8.9,8.91,19000.0,7.8093,7.8093,7.8006,7.8093,19000.0
2012-09-20 12:30:00,8.9,8.91,8.89,8.89,88400.0,7.8006,7.8093,7.7918,7.7918,88400.0
2012-09-20 12:35:00,8.89,8.9,8.88,8.89,92900.0,7.7918,7.8006,7.783,7.7918,92900.0
2012-09-20 12:40:00,8.89,8.9,8.89,8.89,19900.0,7.7918,7.8006,7.7918,7.7918,19900.0
2012-09-20 12:45:00,8.89,8.9,8.88,8.88,28600.0,7.7918,7.8006,7.783,7.783,28600.0
2012-09-20 12:50:00,8.88,8.89,8.88,8.88,18400.0,7.783,7.7918,7.783,7.783,18400.0
2012-09-20 12:55:00,8.88,8.89,8.87,8.89,69200.0,7.783,7.7918,7.7743,7.7918,69200.0
2012-09-20 13:00:00,8.88,8.89,8.88,8.88,17400.0,7.783,7.7918,7.783,7.783,17400.0
2012-09-20 13:05:00,8.88,8.89,8.88,8.89,36000.0,7.783,7.7918,7.783,7.7918,36000.0
2012-09-20 13:10:00,8.89,8.89,8.88,8.88,17000.0,7.7918,7.7918,7.783,7.783,17000.0
2012-09-20 13:15:00,8.89,8.89,8.88,8.88,24700.0,7.7918,7.7918,7.783,7.783,24700.0
2012-09-20 13:20:00,8.88,8.89,8.88,8.88,19800.0,7.783,7.7918,7.783,7.783,19800.0
2012-09-20 13:25:00,8.89,8.89,8.88,8.88,24600.0,7.7918,7.7918,7.783,7.783,24600.0
2012-09-20 13:30:00,8.88,8.91,8.88,8.91,57900.0,7.783,7.8093,7.783,7.8093,57900.0
2012-09-20 13:35:00,8.91,8.93,8.9,8.93,83200.0,7.8093,7.8268,7.8006,7.8268,83200.0
2012-09-20 13:40:00,8.93,8.93,8.91,8.91,46200.0,7.8268,7.8268,7.8093,7.8093,46200.0
2012-09-20 13:45:00,8.91,8.92,8.91,8.92,3800.0,7.8093,7.8181,7.8093,7.8181,3800.0
2012-09-20 13:50:00,8.92,8.92,8.91,8.91,20100.0,7.8181,7.8181,7.8093,7.8093,20100.0
2012-09-20 13:55:00,8.92,8.92,8.91,8.92,19700.0,7.8181,7.8181,7.8093,7.8181,19700.0
2012-09-20 14:00:00,8.91,8.92,8.91,8.92,11900.0,7.8093,7.8181,7.8093,7.8181,11900.0
2012-09-20 14:05:00,8.92,8.92,8.91,8.91,23500.0,7.8181,7.8181,7.8093,7.8093,23500.0
2012-09-20 14:10:00,8.92,8.92,8.91,8.92,10200.0,7.8181,7.8181,7.8093,7.8181,10200.0
2012-09-20 14:15:00,8.92,8.92,8.91,8.92,20100.0,7.8181,7.8181,7.8093,7.8181,20100.0
2012-09-20 14:20:00,8.91,8.93,8.91,8.93,104200.0,7.8093,7.8268,7.8093,7.8268,104200.0
2012-09-20 14:25:00,8.92,8.95,8.92,8.94,62700.0,7.8181,7.8444,7.8181,7.8356,62700.0
2012-09-20 14:30:00,8.93,8.95,8.93,8.95,43600.0,7.8268,7.8444,7.8268,7.8444,43600.0
2012-09-20 14:35:00,8.95,8.95,8.94,8.94,6600.0,7.8444,7.8444,7.8356,7.8356,6600.0
2012-09-20 14:40:00,8.94,8.95,8.93,8.93,32800.0,7.8356,7.8444,7.8268,7.8268,32800.0
2012-09-20 14:45:00,8.93,8.94,8.92,8.93,49800.0,7.8268,7.8356,7.8181,7.8268,49800.0
2012-09-20 14:50:00,8.93,8.94,8.92,8.94,24000.0,7.8268,7.8356,7.8181,7.8356,24000.0
2012-09-20 14:55:00,8.93,8.95,8.93,8.95,48700.0,7.8268,7.8444,7.8268,7.8444,48700.0
2012-09-20 15:00:00,8.95,8.95,8.94,8.95,9700.0,7.8444,7.8444,7.8356,7.8444,9700.0
2012-09-20 15:05:00,8.95,8.95,8.94,8.95,16500.0,7.8444,7.8444,7.8356,7.8444,16500.0
2012-09-20 15:10:00,8.95,8.95,8.93,8.93,69200.0,7.8444,7.8444,7.8268,7.8268,69200.0
2012-09-20 15:15:00,8.93,8.94,8.92,8.94,72800.0,7.8268,7.8356,7.8181,7.8356,72800.0
2012-09-20 15:20:00,8.93,8.94,8.92,8.92,23800.0,7.8268,7.8356,7.8181,7.8181,23800.0
2012-09-20 15:25:00,8.92,8.93,8.92,8.93,23100.0,7.8181,7.8268,7.8181,7.8268,23100.0
2012-09-20 15:30:00,8.93,8.94,8.92,8.94,46000.0,7.8268,7.8356,7.8181,7.8356,46000.0
2012-09-20 15:35:00,8.94,8.94,8.93,8.93,22600.0,7.8356,7.8356,7.8268,7.8268,22600.0
2012-09-20 15:40:00,8.93,8.94,8.93,8.94,38600.0,7.8268,7.8356,7.8268,7.8356,38600.0
2012-09-20 15:45:00,8.94,8.95,8.93,8.95,120000.0,7.8356,7.8444,7.8268,7.8444,120000.0
2012-09-20 15:50:00,8.95,8.95,8.93,8.94,181900.0,7.8444,7.8444,7.8268,7.8356,181900.0
2012-09-20 15:55:00,8.94,8.96,8.94,8.94,239600.0,7.8356,7.8531,7.8356,7.8356,239600.0
2012-09-21 09:30:00,9.02,9.04,8.95,8.96,960500.0,7.9057,7.9233,7.8444,7.8531,960500.0
2012-09-21 09:35:00,8.95,8.97,8.92,8.92,143700.0,7.8444,7.8619,7.8181,7.8181,143700.0
2012-09-21 09:40:00,8.91,8.94,8.9,8.91,47600.0,7.8093,7.8356,7.8006,7.8093,47600.0
2012-09-21 09:45:00,8.91,8.94,8.9,8.94,37400.0,7.8093,7.8356,7.8006,7.8356,37400.0
2012-09-21 09:50:00,8.94,8.94,8.92,8.94,39500.0,7.8356,7.8356,7.8181,7.8356,39500.0
2012-09-21 09:55:00,8.93,8.94,8.92,8.94,36300.0,7.8268,7.8356,7.8181,7.8356,36300.0
2012-09-21 10:00:00,8.94,8.94,8.91,8.91,42100.0,7.8356,7.8356,7.8093,7.8093,42100.0
2012-09-21 10:05:00,8.91,8.93,8.91,8.92,35800.0,7.8093,7.8268,7.8093,7.8181,35800.0
2012-09-21 10:10:00,8.91,8.93,8.91,8.92,46200.0,7.8093,7.8268,7.8093,7.8181,46200.0
2012-09-21 10:15:00,8.93,8.93,8.92,8.93,9600.0,7.8268,7.8268,7.8181,7.8268,9600.0
2012-09-21 10:20:00,8.93,8.96,8.92,8.96,41600.0,7.8268,7.8531,7.8181,7.8531,41600.0
2012-09-21 10:25:00,8.96,8.96,8.94,8.94,92700.0,7.8531,7.8531,7.8356,7.8356,92700.0
2012-09-21 10:30:00,8.95,8.96,8.94,8.96,79900.0,7.8444,7.8531,7.8356,7.8531,79900.0
2012-09-21 10:35:00,8.96,8.96,8.95,8.95,26500.0,7.8531,7.8531,7.8444,7.8444,26500.0
2012-09-21 10:40:00,8.96,8.96,8.94,8.94,59100.0,7.8531,7.8531,7.8356,7.8356,59100.0
2012-09-21 10:45:00,8.94,8.95,8.93,8.93,15700.0,7.8356,7.8444,7.8268,7.8268,15700.0
2012-09-21 10:50:00,8.94,8.94,8.92,8.93,46100.0,7.8356,7.8356,7.8181,7.8268,46100.0
2012-09-21 10:55:00,8.92,8.94,8.92,8.93,130700.0,7.8181,7.8356,7.8181,7.8268,130700.0
2012-09-21 11:00:00,8.94,8.95,8.93,8.95,47200.0,7.8356,7.8444,7.8268,7.8444,47200.0
2012-09-21 11:05:00,8.95,8.95,8.94,8.94,19200.0,7.8444,7.8444,7.8356,7.8356,19200.0
2012-09-21 11:10:00,8.95,8.95,8.91,8.91,72100.0,7.8444,7.8444,7.8093,7.8093,72100.0
2012-09-21 11:15:00,8.91,8.92,8.91,8.91,23900.0,7.8093,7.8181,7.8093,7.8093,23900.0
2012-09-21 11:20:00,8.91,8.92,8.9,8.9,31000.0,7.8093,7.8181,7.8006,7.8006,31000.0
2012-09-21 11:25:00,8.9,8.92,8.9,8.91,209100.0,7.8006,7.8181,7.8006,7.8093,209100.0
2012-09-21 11:30:00,8.91,8.92,8.91,8.91,11600.0,7.8093,7.8181,7.8093,7.8093,11600.0
2012-09-21 11:35:00,8.91,8.92,8.91,8.92,155800.0,7.8093,7.8181,7.8093,7.8181,155800.0
2012-09-21 11:40:00,8.92,8.92,8.91,8.91,11000.0,7.8181,7.8181,7.8093,7.8093,11000.0
2012-09-21 11:45:00,8.91,8.93,8.91,8.93,29600.0,7.8093,7.8268,7.8093,7.8268,29600.0
2012-09-21 11:50:00,8.93,8.93,8.91,8.91,70900.0,7.8268,7.8268,7.8093,7.8093,70900.0
2012-09-21 11:55:00,8.91,8.92,8.9,8.9,11300.0,7.8093,7.8181,7.8006,7.8006,11300.0
2012-09-21 12:00:00,8.9,8.91,8.89,8.9,47200.0,7.8006,7.8093,7.7918,7.8006,47200.0
2012-09-21 12:05:00,8.9,8.91,8.89,8.89,18400.0,7.8006,7.8093,7.7918,7.7918,18400.0
2012-09-21 12:10:00,8.89,8.9,8.88,8.89,117900.0,7.7918,7.8006,7.783,7.7918,117900.0
2012-09-21 12:15:00,8.9,8.9,8.88,8.88,23700.0,7.8006,7.8006,7.783,7.783,23700.0
2012-09-21 12:20:00,8.88,8.89,8.88,8.88,7600.0,7.783,7.7918,7.783,7.783,7600.0
2012-09-21 12:25:00,8.89,8.89,8.88,8.88,7300.0,7.7918,7.7918,7.783,7.783,7300.0
2012-09-21 12:30:00,8.88,8.89,8.88,8.88,9000.0,7.783,7.7918,7.783,7.783,9000.0
2012-09-21 12:35:00,8.89,8.91,8.88,8.89,113100.0,7.7918,7.8093,7.783,7.7918,113100.0
2012-09-21 12:40:00,8.89,8.9,8.89,8.89,14400.0,7.7918,7.8006,7.7918,7.7918,14400.0
2012-09-21 12:45:00,8.89,8.91,8.89,8.89,74600.0,7.7918,7.8093,7.7918,7.7918,74600.0
2012-09-21 12:50:00,8.89,8.9,8.86,8.86,83200.0,7.7918,7.8006,7.7655,7.7655,83200.0
2012-09-21 12:55:00,8.86,8.87,8.86,8.86,18700.0,7.7655,7.7743,7.7655,7.7655,18700.0
2012-09-21 13:00:00,8.87,8.87,8.85,8.86,30900.0,7.7743,7.7743,7.7567,7.7655,30900.0
2012-09-21 13:05:00,8.86,8.86,8.85,8.85,78200.0,7.7655,7.7655,7.7567,7.7567,78200.0
2012-09-21 13:10:00,8.85,8.86,8.85,8.86,29900.0,7.7567,7.7655,7.7567,7.7655,29900.0
2012-09-21 13:15:00,8.85,8.86,8.84,8.84,115800.0,7.7567,7.7655,7.748,7.748,115800.0
2012-09-21 13:20:00,8.84,8.85,8.83,8.83,68800.0,7.748,7.7567,7.7392,7.7392,68800.0
2012-09-21 13:25:00,8.83,8.85,8.83,8.84,82900.0,7.7392,7.7567,7.7392,7.748,82900.0
2012-09-21 13:30:00,8.85,8.86,8.84,8.86,40800.0,7.7567,7.7655,7.748,7.7655,40800.0
2012-09-21 13:35:00,8.85,8.86,8.85,8.86,15400.0,7.7567,7.7655,7.7567,7.7655,15400.0
2012-09-21 13:40:00,8.85,8.86,8.85,8.85,31500.0,7.7567,7.7655,7.7567,7.7567,31500.0
2012-09-21 13:45:00,8.85,8.86,8.85,8.86,14100.0,7.7567,7.7655,7.7567,7.7655,14100.0
2012-09-21 13:50:00,8.86,8.87,8.85,8.87,41400.0,7.7655,7.7743,7.7567,7.7743,41400.0
2012-09-21 13:55:00,8.86,8.87,8.86,8.87,11200.0,7.7655,7.7743,7.7655,7.7743,11200.0
2012-09-21 14:00:00,8.86,8.87,8.86,8.86,6300.0,7.7655,7.7743,7.7655,7.7655,6300.0
2012-09-21 14:05:00,8.87,8.87,8.85,8.86,23600.0,7.7743,7.7743,7.7567,7.7655,23600.0
2012-09-21 14:10:00,8.85,8.86,8.85,8.85,26100.0,7.7567,7.7655,7.7567,7.7567,26100.0
2012-09-21 14:15:00,8.85,8.86,8.84,8.85,69400.0,7.7567,7.7655,7.748,7.7567,69400.0
2012-09-21 14:20:00,8.84,8.85,8.83,8.83,55200.0,7.748,7.7567,7.7392,7.7392,55200.0
2012-09-21 14:25:00,8.83,8.84,8.83,8.83,15500.0,7.7392,7.748,7.7392,7.7392,15500.0
2012-09-21 14:30:00,8.84,8.84,8.83,8.83,15300.0,7.748,7.748,7.7392,7.7392,15300.0
2012-09-21 14:35:00,8.83,8.84,8.83,8.84,30100.0,7.7392,7.748,7.7392,7.748,30100.0
2012-09-21 14:40:00,8.84,8.84,8.83,8.83,12600.0,7.748,7.748,7.7392,7.7392,12600.0
2012-09-21 14:45:00,8.84,8.84,8.82,8.82,43100.0,7.748,7.748,7.7304,7.7304,43100.0
2012-09-21 14:50:00,8.82,8.83,8.81,8.82,31800.0,7.7304,7.7392,7.7217,7.7304,31800.0
2012-09-21 14:55:00,8.81,8.82,8.81,8.82,20400.0,7.7217,7.7304,7.7217,7.7304,20400.0
2012-09-21 15:00:00,8.82,8.82,8.81,8.81,29800.0,7.7304,7.7304,7.7217,7.7217,29800.0
2012-09-21 15:05:00,8.82,8.82,8.81,8.82,56700.0,7.7304,7.7304,7.7217,7.7304,56700.0
2012-09-21 15:10:00,8.82,8.82,8.81,8.81,46200.0,7.7304,7.7304,7.7217,7.7217,46200.0
2012-09-21 15:15:00,8.82,8.82,8.8,8.8,96800.0,7.7304,7.7304,7.7129,7.7129,96800.0
2012-09-21 15:20:00,8.8,8.81,8.8,8.81,60100.0,7.7129,7.7217,7.7129,7.7217,60100.0
2012-09-21 15:25:00,8.8,8.82,8.8,8.82,302800.0,7.7129,7.7304,7.7129,7.7304,302800.0
2012-09-21 15:30:00,8.82,8.85,8.81,8.85,104900.0,7.7304,7.7567,7.7217,7.7567,104900.0
2012-09-21 15:35:00,8.85,8.86,8.84,8.86,67500.0,7.7567,7.7655,7.748,7.7655,67500.0
2012-09-21 15:40:00,8.86,8.86,8.84,8.86,212500.0,7.7655,7.7655,7.748,7.7655,212500.0
2012-09-21 15:45:00,8.86,8.88,8.84,8.84,522300.0,7.7655,7.783,7.748,7.748,522300.0
2012-09-21 15:50:00,8.84,8.84,8.82,8.83,359400.0,7.748,7.748,7.7304,7.7392,359400.0
2012-09-21 15:55:00,8.83,8.84,8.83,8.83,219700.0,7.7392,7.748,7.7392,7.7392,219700.0
2012-09-24 09:30:00,8.82,8.84,8.79,8.81,137300.0,7.7304,7.748,7.7041,7.7217,137300.0
2012-09-24 09:35:00,8.82,8.88,8.81,8.87,41600.0,7.7304,7.783,7.7217,7.7743,41600.0
2012-09-24 09:40:00,8.87,8.88,8.85,8.87,50900.0,7.7743,7.783,7.7567,7.7743,50900.0
2012-09-24 09:45:00,8.87,8.88,8.87,8.88,22400.0,7.7743,7.783,7.7743,7.783,22400.0
2012-09-24 09:50:00,8.88,8.92,8.87,8.91,161200.0,7.783,7.8181,7.7743,7.8093,161200.0
2012-09-24 09:55:00,8.91,8.92,8.9,8.92,29900.0,7.8093,7.8181,7.8006,7.8181,29900.0
2012-09-24 10:00:00,8.91,8.92,8.9,8.9,29400.0,7.8093,7.8181,7.8006,7.8006,29400.0
2012-09-24 10:05:00,8.91,8.96,8.88,8.94,291000.0,7.8093,7.8531,7.783,7.8356,291000.0
2012-09-24 10:10:00,8.94,8.95,8.93,8.94,68000.0,7.8356,7.8444,7.8268,7.8356,68000.0
2012-09-24 10:15:00,8.94,8.95,8.93,8.94,96800.0,7.8356,7.8444,7.8268,7.8356,96800.0
2012-09-24 10:20:00,8.94,8.95,8.93,8.95,48800.0,7.8356,7.8444,7.8268,7.8444,48800.0
2012-09-24 10:25:00,8.94,8.96,8.94,8.96,73100.0,7.8356,7.8531,7.8356,7.8531,73100.0
2012-09-24 10:30:00,8.96,8.96,8.95,8.96,48500.0,7.8531,7.8531,7.8444,7.8531,48500.0
2012-09-24 10:35:00,8.96,8.96,8.94,8.94,78800.0,7.8531,7.8531,7.8356,7.8356,78800.0
2012-09-24 10:40:00,8.95,8.98,8.94,8.98,235800.0,7.8444,7.8707,7.8356,7.8707,235800.0
2012-09-24 10:45:00,8.97,8.98,8.97,8.97,60700.0,7.8619,7.8707,7.8619,7.8619,60700.0
2012-09-24 10:50:00,8.97,8.98,8.97,8.97,29500.0,7.8619,7.8707,7.8619,7.8619,29500.0
2012-09-24 10:55:00,8.97,8.99,8.97,8.97,218000.0,7.8619,7.8794,7.8619,7.8619,218000.0
2012-09-24 11:00:00,8.97,8.98,8.97,8.97,22900.0,7.8619,7.8707,7.8619,7.8619,22900.0
2012-09-24 11:05:00,8.98,8.98,8.94,8.94,64700.0,7.8707,7.8707,7.8356,7.8356,64700.0
2012-09-24 11:10:00,8.94,8.95,8.94,8.94,35300.0,7.8356,7.8444,7.8356,7.8356,35300.0
2012-09-24 11:15:00,8.94,8.95,8.92,8.93,40600.0,7.8356,7.8444,7.8181,7.8268,40600.0
2012-09-24 11:20:00,8.92,8.93,8.9,8.9,41200.0,7.8181,7.8268,7.8006,7.8006,41200.0
2012-09-24 11:25:00,8.9,8.91,8.9,8.9,26400.0,7.8006,7.8093,7.8006,7.8006,26400.0
2012-09-24 11:30:00,8.9,8.92,8.9,8.92,107300.0,7.8006,7.8181,7.8006,7.8181,107300.0
2012-09-24 11:35:00,8.92,8.92,8.9,8.91,36900.0,7.8181,7.8181,7.8006,7.8093,36900.0
2012-09-24 11:40:00,8.9,8.91,8.87,8.88,72900.0,7.8006,7.8093,7.7743,7.783,72900.0
2012-09-24 11:45:00,8.87,8.9,8.87,8.89,99400.0,7.7743,7.8006,7.7743,7.7918,99400.0
2012-09-24 11:50:00,8.9,8.9,8.88,8.89,54100.0,7.8006,7.8006,7.783,7.7918,54100.0
2012-09-24 11:55:00,8.89,8.89,8.88,8.88,8900.0,7.7918,7.7918,7.783,7.783,8900.0
2012-09-24 12:00:00,8.88,8.88,8.85,8.85,67500.0,7.783,7.783,7.7567,7.7567,67500.0
2012-09-24 12:05:00,8.85,8.86,8.85,8.85,20400.0,7.7567,7.7655,7.7567,7.7567,20400.0
2012-09-24 12:10:00,8.85,8.86,8.81,8.81,43300.0,7.7567,7.7655,7.7217,7.7217,43300.0
2012-09-24 12:15:00,8.82,8.83,8.81,8.81,109400.0,7.7304,7.7392,7.7217,7.7217,109400.0
2012-09-24 12:20:00,8.81,8.82,8.8,8.8,40100.0,7.7217,7.7304,7.7129,7.7129,40100.0
2012-09-24 12:25:00,8.8,8.81,8.79,8.8,102800.0,7.7129,7.7217,7.7041,7.7129,102800.0
2012-09-24 12:30:00,8.79,8.8,8.79,8.79,27700.0,7.7041,7.7129,7.7041,7.7041,27700.0
2012-09-24 12:35:00,8.79,8.8,8.79,8.79,16300.0,7.7041,7.7129,7.7041,7.7041,16300.0
2012-09-24 12:40:00,8.8,8.82,8.79,8.81,99500.0,7.7129,7.7304,7.7041,7.7217,99500.0
2012-09-24 12:45:00,8.81,8.82,8.81,8.81,36700.0,7.7217,7.7304,7.7217,7.7217,36700.0
2012-09-24 12:50:00,8.81,8.82,8.81,8.81,11200.0,7.7217,7.7304,7.7217,7.7217,11200.0
2012-09-24 12:55:00,8.81,8.82,8.81,8.82,16800.0,7.7217,7.7304,7.7217,7.7304,16800.0
2012-09-24 13:00:00,8.81,8.82,8.81,8.81,7100.0,7.7217,7.7304,7.7217,7.7217,7100.0
2012-09-24 13:05:00,8.81,8.82,8.81,8.82,11900.0,7.7217,7.7304,7.7217,7.7304,11900.0
2012-09-24 13:10:00,8.81,8.82,8.81,8.81,10100.0,7.7217,7.7304,7.7217,7.7217,10100.0
2012-09-24 13:15:00,8.81,8.82,8.81,8.81,13200.0,7.7217,7.7304,7.7217,7.7217,13200.0
2012-09-24 13:20:00,8.82,8.82,8.81,8.82,4900.0,7.7304,7.7304,7.7217,7.7304,4900.0
2012-09-24 13:25:00,8.82,8.83,8.81,8.83,37700.0,7.7304,7.7392,7.7217,7.7392,37700.0
2012-09-24 13:30:00,8.82,8.83,8.82,8.83,26600.0,7.7304,7.7392,7.7304,7.7392,26600.0
2012-09-24 13:35:00,8.82,8.86,8.82,8.84,128200.0,7.7304,7.7655,7.7304,7.748,128200.0
2012-09-24 13:40:00,8.85,8.85,8.84,8.84,12400.0,7.7567,7.7567,7.748,7.748,12400.0
2012-09-24 13:45:00,8.84,8.85,8.84,8.84,20500.0,7.748,7.7567,7.748,7.748,20500.0
2012-09-24 13:50:00,8.84,8.85,8.84,8.85,4600.0,7.748,7.7567,7.748,7.7567,4600.0
2012-09-24 13:55:00,8.85,8.85,8.84,8.84,6400.0,7.7567,7.7567,7.748,7.748,6400.0
2012-09-24 14:00:00,8.85,8.86,8.84,8.86,32600.0,7.7567,7.7655,7.748,7.7655,32600.0
2012-09-24 14:05:00,8.85,8.86,8.85,8.86,15900.0,7.7567,7.7655,7.7567,7.7655,15900.0
2012-09-24 14:10:00,8.85,8.88,8.85,8.88,24200.0,7.7567,7.783,7.7567,7.783,24200.0
2012-09-24 14:15:00,8.87,8.88,8.86,8.87,56000.0,7.7743,7.783,7.7655,7.7743,56000.0
2012-09-24 14:20:00,8.88,8.88,8.87,8.87,8900.0,7.783,7.783,7.7743,7.7743,8900.0
2012-09-24 14:25:00,8.88,8.88,8.87,8.88,9000.0,7.783,7.783,7.7743,7.783,9000.0
2012-09-24 14:30:00,8.88,8.9,8.88,8.9,65200.0,7.783,7.8006,7.783,7.8006,65200.0
2012-09-24 14:35:00,8.89,8.92,8.89,8.91,129900.0,7.7918,7.8181,7.7918,7.8093,129900.0
2012-09-24 14:40:00,8.9,8.91,8.89,8.89,25000.0,7.8006,7.8093,7.7918,7.7918,25000.0
2012-09-24 14:45:00,8.89,8.91,8.89,8.9,17300.0,7.7918,7.8093,7.7918,7.8006,17300.0
2012-09-24 14:50:00,8.91,8.93,8.91,8.92,68500.0,7.8093,7.8268,7.8093,7.8181,68500.0
2012-09-24 14:55:00,8.92,8.92,8.89,8.89,60600.0,7.8181,7.8181,7.7918,7.7918,60600.0
2012-09-24 15:00:00,8.89,8.91,8.89,8.9,32300.0,7.7918,7.8093,7.7918,7.8006,32300.0
2012-09-24 15:05:00,8.9,8.9,8.89,8.9,10600.0,7.8006,7.8006,7.7918,7.8006,10600.0
2012-09-24 15:10:00,8.89,8.9,8.89,8.89,10600.0,7.7918,7.8006,7.7918,7.7918,10600.0
2012-09-24 15:15:00,8.89,8.9,8.88,8.89,138300.0,7.7918,7.8006,7.783,7.7918,138300.0
2012-09-24 15:20:00,8.89,8.91,8.89,8.91,51300.0,7.7918,7.8093,7.7918,7.8093,51300.0
2012-09-24 15:25:00,8.91,8.91,8.9,8.91,14400.0,7.8093,7.8093,7.8006,7.8093,14400.0
2012-09-24 15:30:00,8.91,8.91,8.89,8.91,91600.0,7.8093,7.8093,7.7918,7.8093,91600.0
2012-09-24 15:35:00,8.9,8.92,8.9,8.91,108600.0,7.8006,7.8181,7.8006,7.8093,108600.0
2012-09-24 15:40:00,8.9,8.91,8.89,8.89,98300.0,7.8006,7.8093,7.7918,7.7918,98300.0
2012-09-24 15:45:00,8.89,8.9,8.88,8.89,59500.0,7.7918,7.8006,7.783,7.7918,59500.0
2012-09-24 15:50:00,8.88,8.89,8.86,8.89,159700.0,7.783,7.7918,7.7655,7.7918,159700.0
2012-09-24 15:55:00,8.88,8.9,8.87,8.9,253400.0,7.783,7.8006,7.7743,7.8006,253400.0
2012-09-25 09:30:00,8.87,8.9,8.86,8.9,123700.0,7.7743,7.8006,7.7655,7.8006,123700.0
2012-09-25 09:35:00,8.9,8.93,8.89,8.92,70200.0,7.8006,7.8268,7.7918,7.8181,70200.0
2012-09-25 09:40:00,8.92,8.94,8.88,8.93,111700.0,7.8181,7.8356,7.783,7.8268,111700.0
2012-09-25 09:45:00,8.93,8.93,8.9,8.9,182900.0,7.8268,7.8268,7.8006,7.8006,182900.0
2012-09-25 09:50:00,8.9,8.9,8.89,8.89,30200.0,7.8006,7.8006,7.7918,7.7918,30200.0
2012-09-25 09:55:00,8.89,8.9,8.87,8.88,29000.0,7.7918,7.8006,7.7743,7.783,29000.0
2012-09-25 10:00:00,8.88,8.91,8.87,8.89,168500.0,7.783,7.8093,7.7743,7.7918,168500.0
2012-09-25 10:05:00,8.88,8.91,8.88,8.9,52700.0,7.783,7.8093,7.783,7.8006,52700.0
2012-09-25 10:10:00,8.9,8.92,8.89,8.89,179800.0,7.8006,7.8181,7.7918,7.7918,179800.0
2012-09-25 10:15:00,8.9,8.91,8.89,8.89,96100.0,7.8006,7.8093,7.7918,7.7918,96100.0
2012-09-25 10:20:00,8.9,8.9,8.88,8.89,49200.0,7.8006,7.8006,7.783,7.7918,49200.0
2012-09-25 10:25:00,8.89,8.9,8.87,8.87,26000.0,7.7918,7.8006,7.7743,7.7743,26000.0
2012-09-25 10:30:00,8.87,8.88,8.86,8.86,23600.0,7.7743,7.783,7.7655,7.7655,23600.0
2012-09-25 10:35:00,8.86,8.87,8.85,8.85,44700.0,7.7655,7.7743,7.7567,7.7567,44700.0
2012-09-25 10:40:00,8.85,8.87,8.85,8.85,245100.0,7.7567,7.7743,7.7567,7.7567,245100.0
2012-09-25 10:45:00,8.85,8.88,8.85,8.87,58900.0,7.7567,7.783,7.7567,7.7743,58900.0
2012-09-25 10:50:00,8.86,8.87,8.86,8.86,2300.0,7.7655,7.7743,7.7655,7.7655,2300.0
2012-09-25 10:55:00,8.87,8.87,8.86,8.87,28500.0,7.7743,7.7743,7.7655,7.7743,28500.0
2012-09-25 11:00:00,8.87,8.88,8.86,8.87,27200.0,7.7743,7.783,7.7655,7.7743,27200.0
2012-09-25 11:05:00,8.88,8.88,8.87,8.88,7000.0,7.783,7.783,7.7743,7.783,7000.0
2012-09-25 11:10:00,8.87,8.88,8.87,8.87,7200.0,7.7743,7.783,7.7743,7.7743,7200.0
2012-09-25 11:15:00,8.87,8.88,8.87,8.88,5400.0,7.7743,7.783,7.7743,7.783,5400.0
2012-09-25 11:20:00,8.87,8.88,8.87,8.87,9900.0,7.7743,7.783,7.7743,7.7743,9900.0
2012-09-25 11:25:00,8.87,8.88,8.87,8.88,9700.0,7.7743,7.783,7.7743,7.783,9700.0
2012-09-25 11:30:00,8.88,8.88,8.87,8.87,19600.0,7.783,7.783,7.7743,7.7743,19600.0
2012-09-25 11:35:00,8.88,8.88,8.87,8.87,26300.0,7.783,7.783,7.7743,7.7743,26300.0
2012-09-25 11:40:00,8.88,8.89,8.87,8.89,30900.0,7.783,7.7918,7.7743,7.7918,30900.0
2012-09-25 11:45:00,8.89,8.9,8.88,8.89,57500.0,7.7918,7.8006,7.783,7.7918,57500.0
2012-09-25 11:50:00,8.9,8.9,8.89,8.89,170200.0,7.8006,7.8006,7.7918,7.7918,170200.0
2012-09-25 11:55:00,8.9,8.91,8.89,8.91,56600.0,7.8006,7.8093,7.7918,7.8093,56600.0
2012-09-25 12:00:00,8.91,8.91,8.88,8.89,151700.0,7.8093,7.8093,7.783,7.7918,151700.0
2012-09-25 12:05:00,8.88,8.89,8.88,8.89,5100.0,7.783,7.7918,7.783,7.7918,5100.0
2012-09-25 12:10:00,8.88,8.89,8.88,8.89,82800.0,7.783,7.7918,7.783,7.7918,82800.0
2012-09-25 12:15:00,8.88,8.9,8.88,8.9,67700.0,7.783,7.8006,7.783,7.8006,67700.0
2012-09-25 12:20:00,8.9,8.9,8.89,8.9,18600.0,7.8006,7.8006,7.7918,7.8006,18600.0
2012-09-25 12:25:00,8.9,8.92,8.9,8.91,89400.0,7.8006,7.8181,7.8006,7.8093,89400.0
2012-09-25 12:30:00,8.92,8.92,8.91,8.92,6200.0,7.8181,7.8181,7.8093,7.8181,6200.0
2012-09-25 12:35:00,8.92,8.92,8.9,8.9,39900.0,7.8181,7.8181,7.8006,7.8006,39900.0
2012-09-25 12:40:00,8.91,8.91,8.89,8.89,102600.0,7.8093,7.8093,7.7918,7.7918,102600.0
2012-09-25 12:45:00,8.89,8.91,8.89,8.91,49900.0,7.7918,7.8093,7.7918,7.8093,49900.0
2012-09-25 12:50:00,8.91,8.92,8.9,8.9,73400.0,7.8093,7.8181,7.8006,7.8006,73400.0
2012-09-25 12:55:00,8.9,8.92,8.9,8.91,35500.0,7.8006,7.8181,7.8006,7.8093,35500.0
2012-09-25 13:00:00,8.91,8.92,8.91,8.91,23700.0,7.8093,7.8181,7.8093,7.8093,23700.0
2012-09-25 13:05:00,8.91,8.92,8.91,8.92,11100.0,7.8093,7.8181,7.8093,7.8181,11100.0
2012-09-25 13:10:00,8.92,8.92,8.91,8.91,21400.0,7.8181,7.8181,7.8093,7.8093,21400.0
2012-09-25 13:15:00,8.91,8.94,8.91,8.93,117800.0,7.8093,7.8356,7.8093,7.8268,117800.0
2012-09-25 13:20:00,8.92,8.93,8.91,8.92,61500.0,7.8181,7.8268,7.8093,7.8181,61500.0
2012-09-25 13:25:00,8.93,8.93,8.91,8.92,29500.0,7.8268,7.8268,7.8093,7.8181,29500.0
2012-09-25 13:30:00,8.91,8.94,8.91,8.93,71700.0,7.8093,7.8356,7.8093,7.8268,71700.0
2012-09-25 13:35:00,8.94,8.94,8.92,8.93,54200.0,7.8356,7.8356,7.8181,7.8268,54200.0
2012-09-25 13:40:00,8.92,8.93,8.9,8.91,54000.0,7.8181,7.8268,7.8006,7.8093,54000.0
2012-09-25 13:45:00,8.91,8.92,8.9,8.91,49200.0,7.8093,7.8181,7.8006,7.8093,49200.0
2012-09-25 13:50:00,8.92,8.93,8.91,8.92,21100.0,7.8181,7.8268,7.8093,7.8181,21100.0
2012-09-25 13:55:00,8.93,8.93,8.92,8.92,5800.0,7.8268,7.8268,7.8181,7.8181,5800.0
2012-09-25 14:00:00,8.92,8.93,8.92,8.92,22900.0,7.8181,7.8268,7.8181,7.8181,22900.0
2012-09-25 14:05:00,8.93,8.93,8.92,8.92,6500.0,7.8268,7.8268,7.8181,7.8181,6500.0
2012-09-25 14:10:00,8.92,8.95,8.92,8.95,86100.0,7.8181,7.8444,7.8181,7.8444,86100.0
2012-09-25 14:15:00,8.95,8.95,8.92,8.92,112200.0,7.8444,7.8444,7.8181,7.8181,112200.0
2012-09-25 14:20:00,8.92,8.93,8.91,8.92,30500.0,7.8181,7.8268,7.8093,7.8181,30500.0
2012-09-25 14:25:00,8.92,8.93,8.91,8.92,33700.0,7.8181,7.8268,7.8093,7.8181,33700.0
2012-09-25 14:30:00,8.92,8.93,8.91,8.91,21200.0,7.8181,7.8268,7.8093,7.8093,21200.0
2012-09-25 14:35:00,8.92,8.92,8.91,8.91,7000.0,7.8181,7.8181,7.8093,7.8093,7000.0
2012-09-25 14:40:00,8.92,8.92,8.91,8.91,6900.0,7.8181,7.8181,7.8093,7.8093,6900.0
2012-09-25 14:45:00,8.92,8.92,8.9,8.91,75600.0,7.8181,7.8181,7.8006,7.8093,75600.0
2012-09-25 14:50:00,8.9,8.91,8.9,8.9,7000.0,7.8006,7.8093,7.8006,7.8006,7000.0
2012-09-25 14:55:00,8.91,8.91,8.89,8.89,27500.0,7.8093,7.8093,7.7918,7.7918,27500.0
2012-09-25 15:00:00,8.89,8.9,8.89,8.9,23300.0,7.7918,7.8006,7.7918,7.8006,23300.0
2012-09-25 15:05:00,8.89,8.91,8.89,8.9,84900.0,7.7918,7.8093,7.7918,7.8006,84900.0
2012-09-25 15:10:00,8.9,8.9,8.88,8.88,165600.0,7.8006,7.8006,7.783,7.783,165600.0
2012-09-25 15:15:00,8.88,8.89,8.87,8.87,69800.0,7.783,7.7918,7.7743,7.7743,69800.0
2012-09-25 15:20:00,8.87,8.89,8.86,8.88,75600.0,7.7743,7.7918,7.7655,7.783,75600.0
2012-09-25 15:25:00,8.88,8.89,8.87,8.87,23700.0,7.783,7.7918,7.7743,7.7743,23700.0
2012-09-25 15:30:00,8.87,8.88,8.87,8.87,60800.0,7.7743,7.783,7.7743,7.7743,60800.0
2012-09-25 15:35:00,8.87,8.88,8.85,8.85,74400.0,7.7743,7.783,7.7567,7.7567,74400.0
2012-09-25 15:40:00,8.86,8.86,8.84,8.85,111700.0,7.7655,7.7655,7.748,7.7567,111700.0
2012-09-25 15:45:00,8.85,8.85,8.82,8.82,153500.0,7.7567,7.7567,7.7304,7.7304,153500.0
2012-09-25 15:50:00,8.82,8.86,8.82,8.86,228300.0,7.7304,7.7655,7.7304,7.7655,228300.0
2012-09-25 15:55:00,8.86,8.86,8.84,8.85,280200.0,7.7655,7.7655,7.748,7.7567,280200.0
2012-09-26 09:30:00,8.82,8.92,8.82,8.9,90400.0,7.7304,7.8181,7.7304,7.8006,90400.0
2012-09-26 09:35:00,8.9,8.9,8.87,8.87,11200.0,7.8006,7.8006,7.7743,7.7743,11200.0
2012-09-26 09:40:00,8.86,8.87,8.85,8.85,23100.0,7.7655,7.7743,7.7567,7.7567,23100.0
2012-09-26 09:45:00,8.86,8.9,8.86,8.89,25300.0,7.7655,7.8006,7.7655,7.7918,25300.0
2012-09-26 09:50:00,8.89,8.92,8.88,8.92,86900.0,7.7918,7.8181,7.783,7.8181,86900.0
2012-09-26 09:55:00,8.92,8.94,8.91,8.93,76800.0,7.8181,7.8356,7.8093,7.8268,76800.0
2012-09-26 10:00:00,8.93,8.94,8.91,8.94,57900.0,7.8268,7.8356,7.8093,7.8356,57900.0
2012-09-26 10:05:00,8.93,8.94,8.9,8.91,74800.0,7.8268,7.8356,7.8006,7.8093,74800.0
2012-09-26 10:10:00,8.92,8.92,8.91,8.92,28100.0,7.8181,7.8181,7.8093,7.8181,28100.0
2012-09-26 10:15:00,8.91,8.92,8.9,8.9,80600.0,7.8093,7.8181,7.8006,7.8006,80600.0
2012-09-26 10:20:00,8.9,8.91,8.89,8.89,201500.0,7.8006,7.8093,7.7918,7.7918,201500.0
2012-09-26 10:25:00,8.89,8.91,8.89,8.9,64800.0,7.7918,7.8093,7.7918,7.8006,64800.0
2012-09-26 10:30:00,8.91,8.91,8.9,8.91,11800.0,7.8093,7.8093,7.8006,7.8093,11800.0
2012-09-26 10:35:00,8.91,8.91,8.87,8.88,60600.0,7.8093,7.8093,7.7743,7.783,60600.0
2012-09-26 10:40:00,8.87,8.89,8.87,8.88,55200.0,7.7743,7.7918,7.7743,7.783,55200.0
2012-09-26 10:45:00,8.88,8.89,8.88,8.88,14900.0,7.783,7.7918,7.783,7.783,14900.0
2012-09-26 10:50:00,8.88,8.89,8.88,8.88,13300.0,7.783,7.7918,7.783,7.783,13300.0
2012-09-26 10:55:00,8.88,8.88,8.87,8.87,41400.0,7.783,7.783,7.7743,7.7743,41400.0
2012-09-26 11:00:00,8.87,8.89,8.86,8.88,51700.0,7.7743,7.7918,7.7655,7.783,51700.0
2012-09-26 11:05:00,8.88,8.89,8.87,8.88,29700.0,7.783,7.7918,7.7743,7.783,29700.0
2012-09-26 11:10:00,8.88,8.88,8.86,8.87,69200.0,7.783,7.783,7.7655,7.7743,69200.0
2012-09-26 11:15:00,8.87,8.89,8.87,8.89,95400.0,7.7743,7.7918,7.7743,7.7918,95400.0
2012-09-26 11:20:00,8.9,8.9,8.89,8.89,7400.0,7.8006,7.8006,7.7918,7.7918,7400.0
2012-09-26 11:25:00,8.9,8.9,8.88,8.89,43400.0,7.8006,7.8006,7.783,7.7918,43400.0
2012-09-26 11:30:00,8.89,8.9,8.89,8.9,43200.0,7.7918,7.8006,7.7918,7.8006,43200.0
2012-09-26 11:35:00,8.9,8.9,8.89,8.9,32600.0,7.8006,7.8006,7.7918,7.8006,32600.0
2012-09-26 11:40:00,8.89,8.92,8.89,8.92,41200.0,7.7918,7.8181,7.7918,7.8181,41200.0
2012-09-26 11:45:00,8.92,8.93,8.91,8.93,70600.0,7.8181,7.8268,7.8093,7.8268,70600.0
2012-09-26 11:50:00,8.92,8.93,8.9,8.92,61300.0,7.8181,7.8268,7.8006,7.8181,61300.0
2012-09-26 11:55:00,8.91,8.93,8.91,8.91,37600.0,7.8093,7.8268,7.8093,7.8093,37600.0
2012-09-26 12:00:00,8.91,8.93,8.91,8.92,17400.0,7.8093,7.8268,7.8093,7.8181,17400.0
2012-09-26 12:05:00,8.92,8.93,8.92,8.92,29500.0,7.8181,7.8268,7.8181,7.8181,29500.0
2012-09-26 12:10:00,8.93,8.94,8.92,8.93,44500.0,7.8268,7.8356,7.8181,7.8268,44500.0
2012-09-26 12:15:00,8.92,8.93,8.92,8.92,10000.0,7.8181,7.8268,7.8181,7.8181,10000.0
2012-09-26 12:20:00,8.92,8.93,8.91,8.91,49400.0,7.8181,7.8268,7.8093,7.8093,49400.0
2012-09-26 12:25:00,8.91,8.92,8.9,8.91,57800.0,7.8093,7.8181,7.8006,7.8093,57800.0
2012-09-26 12:30:00,8.91,8.92,8.91,8.92,9400.0,7.8093,7.8181,7.8093,7.8181,9400.0
2012-09-26 12:35:00,8.91,8.92,8.91,8.92,8900.0,7.8093,7.8181,7.8093,7.8181,8900.0
2012-09-26 12:40:00,8.92,8.92,8.9,8.91,42300.0,7.8181,7.8181,7.8006,7.8093,42300.0
2012-09-26 12:45:00,8.9,8.91,8.9,8.91,14500.0,7.8006,7.8093,7.8006,7.8093,14500.0
2012-09-26 12:50:00,8.91,8.92,8.9,8.91,50400.0,7.8093,7.8181,7.8006,7.8093,50400.0
2012-09-26 12:55:00,8.91,8.95,8.91,8.95,78000.0,7.8093,7.8444,7.8093,7.8444,78000.0
2012-09-26 13:00:00,8.95,8.95,8.94,8.95,22900.0,7.8444,7.8444,7.8356,7.8444,22900.0
2012-09-26 13:05:00,8.95,8.97,8.94,8.96,39100.0,7.8444,7.8619,7.8356,7.8531,39100.0
2012-09-26 13:10:00,8.96,8.96,8.94,8.95,71800.0,7.8531,7.8531,7.8356,7.8444,71800.0
2012-09-26 13:15:00,8.94,8.97,8.94,8.97,45200.0,7.8356,7.8619,7.8356,7.8619,45200.0
2012-09-26 13:20:00,8.97,8.97,8.96,8.97,18300.0,7.8619,7.8619,7.8531,7.8619,18300.0
2012-09-26 13:25:00,8.96,8.97,8.96,8.97,14600.0,7.8531,7.8619,7.8531,7.8619,14600.0
2012-09-26 13:30:00,8.96,8.97,8.94,8.95,99000.0,7.8531,7.8619,7.8356,7.8444,99000.0
2012-09-26 13:35:00,8.95,8.95,8.92,8.93,225500.0,7.8444,7.8444,7.8181,7.8268,225500.0
2012-09-26 13:40:00,8.93,8.94,8.92,8.93,24200.0,7.8268,7.8356,7.8181,7.8268,24200.0
2012-09-26 13:45:00,8.93,8.93,8.92,8.92,17900.0,7.8268,7.8268,7.8181,7.8181,17900.0
2012-09-26 13:50:00,8.92,8.93,8.92,8.93,33100.0,7.8181,7.8268,7.8181,7.8268,33100.0
2012-09-26 13:55:00,8.93,8.93,8.92,8.92,16900.0,7.8268,7.8268,7.8181,7.8181,16900.0
2012-09-26 14:00:00,8.93,8.95,8.92,8.94,69500.0,7.8268,7.8444,7.8181,7.8356,69500.0
2012-09-26 14:05:00,8.95,8.96,8.93,8.95,157700.0,7.8444,7.8531,7.8268,7.8444,157700.0
2012-09-26 14:10:00,8.95,8.96,8.94,8.95,53900.0,7.8444,7.8531,7.8356,7.8444,53900.0
2012-09-26 14:15:00,8.96,8.96,8.95,8.96,7000.0,7.8531,7.8531,7.8444,7.8531,7000.0
2012-09-26 14:20:00,8.95,8.97,8.95,8.97,36300.0,7.8444,7.8619,7.8444,7.8619,36300.0
2012-09-26 14:25:00,8.97,8.97,8.94,8.94,93700.0,7.8619,7.8619,7.8356,7.8356,93700.0
2012-09-26 14:30:00,8.95,8.97,8.94,8.97,70200.0,7.8444,7.8619,7.8356,7.8619,70200.0
2012-09-26 14:35:00,8.96,8.97,8.95,8.97,22700.0,7.8531,7.8619,7.8444,7.8619,22700.0
2012-09-26 14:40:00,8.96,8.97,8.96,8.96,11100.0,7.8531,7.8619,7.8531,7.8531,11100.0
2012-09-26 14:45:00,8.96,8.97,8.96,8.96,13500.0,7.8531,7.8619,7.8531,7.8531,13500.0
2012-09-26 14:50:00,8.96,8.97,8.96,8.97,22200.0,7.8531,7.8619,7.8531,7.8619,22200.0
2012-09-26 14:55:00,8.96,8.98,8.96,8.97,94500.0,7.8531,7.8707,7.8531,7.8619,94500.0
2012-09-26 15:00:00,8.97,8.97,8.94,8.95,76300.0,7.8619,7.8619,7.8356,7.8444,76300.0
2012-09-26 15:05:00,8.95,8.95,8.93,8.94,25100.0,7.8444,7.8444,7.8268,7.8356,25100.0
2012-09-26 15:10:00,8.93,8.94,8.93,8.93,13100.0,7.8268,7.8356,7.8268,7.8268,13100.0
2012-09-26 15:15:00,8.94,8.96,8.93,8.94,78100.0,7.8356,7.8531,7.8268,7.8356,78100.0
2012-09-26 15:20:00,8.95,8.96,8.93,8.94,81500.0,7.8444,7.8531,7.8268,7.8356,81500.0
2012-09-26 15:25:00,8.94,8.96,8.94,8.95,77400.0,7.8356,7.8531,7.8356,7.8444,77400.0
2012-09-26 15:30:00,8.95,8.96,8.94,8.95,167800.0,7.8444,7.8531,7.8356,7.8444,167800.0
2012-09-26 15:35:00,8.95,8.96,8.94,8.95,78600.0,7.8444,7.8531,7.8356,7.8444,78600.0
2012-09-26 15:40:00,8.95,8.95,8.93,8.93,57900.0,7.8444,7.8444,7.8268,7.8268,57900.0
2012-09-26 15:45:00,8.93,8.94,8.91,8.91,147800.0,7.8268,7.8356,7.8093,7.8093,147800.0
2012-09-26 15:50:00,8.91,8.93,8.91,8.93,129200.0,7.8093,7.8268,7.8093,7.8268,129200.0
2012-09-26 15:55:00,8.92,8.93,8.92,8.92,225500.0,7.8181,7.8268,7.8181,7.8181,225500.0
2012-09-27 09:30:00,8.93,8.96,8.89,8.91,104600.0,7.8268,7.8531,7.7918,7.8093,104600.0
2012-09-27 09:35:00,8.91,8.92,8.91,8.91,3000.0,7.8093,7.8181,7.8093,7.8093,3000.0
2012-09-27 09:40:00,8.91,8.92,8.87,8.88,57400.0,7.8093,7.8181,7.7743,7.783,57400.0
2012-09-27 09:45:00,8.87,8.88,8.85,8.86,291000.0,7.7743,7.783,7.7567,7.7655,291000.0
2012-09-27 09:50:00,8.86,8.88,8.85,8.88,188200.0,7.7655,7.783,7.7567,7.783,188200.0
2012-09-27 09:55:00,8.87,8.87,8.86,8.87,21900.0,7.7743,7.7743,7.7655,7.7743,21900.0
2012-09-27 10:00:00,8.87,8.88,8.86,8.86,26600.0,7.7743,7.783,7.7655,7.7655,26600.0
2012-09-27 10:05:00,8.86,8.87,8.86,8.86,14200.0,7.7655,7.7743,7.7655,7.7655,14200.0
2012-09-27 10:10:00,8.86,8.87,8.86,8.86,170900.0,7.7655,7.7743,7.7655,7.7655,170900.0
2012-09-27 10:15:00,8.87,8.87,8.86,8.87,52200.0,7.7743,7.7743,7.7655,7.7743,52200.0
2012-09-27 10:20:00,8.87,8.9,8.86,8.9,77700.0,7.7743,7.8006,7.7655,7.8006,77700.0
2012-09-27 10:25:00,8.9,8.91,8.86,8.86,171200.0,7.8006,7.8093,7.7655,7.7655,171200.0
2012-09-27 10:30:00,8.86,8.87,8.84,8.85,314000.0,7.7655,7.7743,7.748,7.7567,314000.0
2012-09-27 10:35:00,8.84,8.85,8.83,8.83,45000.0,7.748,7.7567,7.7392,7.7392,45000.0
2012-09-27 10:40:00,8.83,8.84,8.82,8.83,102600.0,7.7392,7.748,7.7304,7.7392,102600.0
2012-09-27 10:45:00,8.82,8.83,8.81,8.81,25400.0,7.7304,7.7392,7.7217,7.7217,25400.0
2012-09-27 10:50:00,8.82,8.82,8.8,8.8,51100.0,7.7304,7.7304,7.7129,7.7129,51100.0
2012-09-27 10:55:00,8.8,8.82,8.8,8.81,48000.0,7.7129,7.7304,7.7129,7.7217,48000.0
2012-09-27 11:00:00,8.81,8.82,8.81,8.81,36800.0,7.7217,7.7304,7.7217,7.7217,36800.0
2012-09-27 11:05:00,8.81,8.82,8.8,8.81,69300.0,7.7217,7.7304,7.7129,7.7217,69300.0
2012-09-27 11:10:00,8.81,8.83,8.8,8.81,211400.0,7.7217,7.7392,7.7129,7.7217,211400.0
2012-09-27 11:15:00,8.81,8.82,8.81,8.81,35500.0,7.7217,7.7304,7.7217,7.7217,35500.0
2012-09-27 11:20:00,8.82,8.82,8.8,8.8,136700.0,7.7304,7.7304,7.7129,7.7129,136700.0
2012-09-27 11:25:00,8.81,8.81,8.8,8.81,58200.0,7.7217,7.7217,7.7129,7.7217,58200.0
2012-09-27 11:30:00,8.8,8.81,8.8,8.8,22400.0,7.7129,7.7217,7.7129,7.7129,22400.0
2012-09-27 11:35:00,8.8,8.81,8.8,8.8,14100.0,7.7129,7.7217,7.7129,7.7129,14100.0
2012-09-27 11:40:00,8.81,8.81,8.8,8.8,12400.0,7.7217,7.7217,7.7129,7.7129,12400.0
2012-09-27 11:45:00,8.8,8.81,8.8,8.8,8000.0,7.7129,7.7217,7.7129,7.7129,8000.0
2012-09-27 11:50:00,8.8,8.81,8.8,8.81,37700.0,7.7129,7.7217,7.7129,7.7217,37700.0
2012-09-27 11:55:00,8.81,8.85,8.8,8.85,80500.0,7.7217,7.7567,7.7129,7.7567,80500.0
2012-09-27 12:00:00,8.85,8.86,8.83,8.86,91600.0,7.7567,7.7655,7.7392,7.7655,91600.0
2012-09-27 12:05:00,8.86,8.88,8.86,8.88,46000.0,7.7655,7.783,7.7655,7.783,46000.0
2012-09-27 12:10:00,8.88,8.89,8.86,8.86,80400.0,7.783,7.7918,7.7655,7.7655,80400.0
2012-09-27 12:15:00,8.87,8.87,8.86,8.86,14100.0,7.7743,7.7743,7.7655,7.7655,14100.0
2012-09-27 12:20:00,8.86,8.87,8.86,8.86,5000.0,7.7655,7.7743,7.7655,7.7655,5000.0
2012-09-27 12:25:00,8.86,8.89,8.86,8.89,69600.0,7.7655,7.7918,7.7655,7.7918,69600.0
2012-09-27 12:30:00,8.88,8.89,8.86,8.86,42700.0,7.783,7.7918,7.7655,7.7655,42700.0
2012-09-27 12:35:00,8.86,8.87,8.86,8.86,15400.0,7.7655,7.7743,7.7655,7.7655,15400.0
2012-09-27 12:40:00,8.86,8.87,8.86,8.87,4300.0,7.7655,7.7743,7.7655,7.7743,4300.0
2012-09-27 12:45:00,8.86,8.87,8.86,8.86,7500.0,7.7655,7.7743,7.7655,7.7655,7500.0
2012-09-27 12:50:00,8.87,8.87,8.86,8.87,8800.0,7.7743,7.7743,7.7655,7.7743,8800.0
2012-09-27 12:55:00,8.87,8.87,8.86,8.86,7600.0,7.7743,7.7743,7.7655,7.7655,7600.0
2012-09-27 13:00:00,8.87,8.87,8.86,8.86,14000.0,7.7743,7.7743,7.7655,7.7655,14000.0
2012-09-27 13:05:00,8.86,8.87,8.86,8.87,5500.0,7.7655,7.7743,7.7655,7.7743,5500.0
2012-09-27 13:10:00,8.86,8.87,8.86,8.87,51900.0,7.7655,7.7743,7.7655,7.7743,51900.0
2012-09-27 13:15:00,8.87,8.87,8.85,8.87,115700.0,7.7743,7.7743,7.7567,7.7743,115700.0
2012-09-27 13:20:00,8.87,8.87,8.86,8.87,2600.0,7.7743,7.7743,7.7655,7.7743,2600.0
2012-09-27 13:25:00,8.87,8.88,8.86,8.87,36800.0,7.7743,7.783,7.7655,7.7743,36800.0
2012-09-27 13:30:00,8.87,8.88,8.86,8.88,83800.0,7.7743,7.783,7.7655,7.783,83800.0
2012-09-27 13:35:00,8.88,8.9,8.87,8.9,62300.0,7.783,7.8006,7.7743,7.8006,62300.0
2012-09-27 13:40:00,8.9,8.9,8.88,8.88,57300.0,7.8006,7.8006,7.783,7.783,57300.0
2012-09-27 13:45:00,8.88,8.88,8.87,8.88,49200.0,7.783,7.783,7.7743,7.783,49200.0
2012-09-27 13:50:00,8.87,8.88,8.86,8.86,20100.0,7.7743,7.783,7.7655,7.7655,20100.0
2012-09-27 13:55:00,8.86,8.87,8.86,8.86,7000.0,7.7655,7.7743,7.7655,7.7655,7000.0
2012-09-27 14:00:00,8.86,8.89,8.86,8.89,59700.0,7.7655,7.7918,7.7655,7.7918,59700.0
2012-09-27 14:05:00,8.89,8.89,8.88,8.88,17300.0,7.7918,7.7918,7.783,7.783,17300.0
2012-09-27 14:10:00,8.89,8.9,8.88,8.89,50200.0,7.7918,7.8006,7.783,7.7918,50200.0
2012-09-27 14:15:00,8.9,8.9,8.89,8.89,23200.0,7.8006,7.8006,7.7918,7.7918,23200.0
2012-09-27 14:20:00,8.89,8.9,8.89,8.89,15700.0,7.7918,7.8006,7.7918,7.7918,15700.0
2012-09-27 14:25:00,8.89,8.9,8.88,8.89,40100.0,7.7918,7.8006,7.783,7.7918,40100.0
2012-09-27 14:30:00,8.89,8.9,8.88,8.89,39700.0,7.7918,7.8006,7.783,7.7918,39700.0
2012-09-27 14:35:00,8.9,8.9,8.89,8.9,11500.0,7.8006,7.8006,7.7918,7.8006,11500.0
2012-09-27 14:40:00,8.89,8.9,8.87,8.87,34100.0,7.7918,7.8006,7.7743,7.7743,34100.0
2012-09-27 14:45:00,8.87,8.88,8.87,8.87,14800.0,7.7743,7.783,7.7743,7.7743,14800.0
2012-09-27 14:50:00,8.87,8.89,8.87,8.89,41800.0,7.7743,7.7918,7.7743,7.7918,41800.0
2012-09-27 14:55:00,8.89,8.91,8.88,8.91,145200.0,7.7918,7.8093,7.783,7.8093,145200.0
2012-09-27 15:00:00,8.91,8.91,8.9,8.91,24100.0,7.8093,7.8093,7.8006,7.8093,24100.0
2012-09-27 15:05:00,8.91,8.91,8.88,8.91,153300.0,7.8093,7.8093,7.783,7.8093,153300.0
2012-09-27 15:10:00,8.9,8.91,8.89,8.89,41400.0,7.8006,7.8093,7.7918,7.7918,41400.0
2012-09-27 15:15:00,8.89,8.89,8.88,8.88,37400.0,7.7918,7.7918,7.783,7.783,37400.0
2012-09-27 15:20:00,8.88,8.89,8.88,8.88,13400.0,7.783,7.7918,7.783,7.783,13400.0
2012-09-27 15:25:00,8.88,8.89,8.87,8.87,88400.0,7.783,7.7918,7.7743,7.7743,88400.0
2012-09-27 15:30:00,8.87,8.88,8.87,8.88,22500.0,7.7743,7.783,7.7743,7.783,22500.0
2012-09-27 15:35:00,8.88,8.88,8.87,8.87,34700.0,7.783,7.783,7.7743,7.7743,34700.0
2012-09-27 15:40:00,8.88,8.9,8.87,8.88,177000.0,7.783,7.8006,7.7743,7.783,177000.0
2012-09-27 15:45:00,8.88,8.88,8.86,8.87,90100.0,7.783,7.783,7.7655,7.7743,90100.0
2012-09-27 15:50:00,8.87,8.89,8.87,8.88,124300.0,7.7743,7.7918,7.7743,7.783,124300.0
2012-09-27 15:55:00,8.88,8.89,8.87,8.89,383400.0,7.783,7.7918,7.7743,7.7918,383400.0
2012-09-28 09:30:00,8.87,8.87,8.83,8.84,56300.0,7.7743,7.7743,7.7392,7.748,56300.0
2012-09-28 09:35:00,8.85,8.85,8.8,8.8,44200.0,7.7567,7.7567,7.7129,7.7129,44200.0
2012-09-28 09:40:00,8.8,8.81,8.8,8.81,51600.0,7.7129,7.7217,7.7129,7.7217,51600.0
2012-09-28 09:45:00,8.81,8.83,8.8,8.81,61800.0,7.7217,7.7392,7.7129,7.7217,61800.0
2012-09-28 09:50:00,8.81,8.83,8.8,8.82,56600.0,7.7217,7.7392,7.7129,7.7304,56600.0
2012-09-28 09:55:00,8.83,8.83,8.8,8.81,48200.0,7.7392,7.7392,7.7129,7.7217,48200.0
2012-09-28 10:00:00,8.82,8.83,8.81,8.83,44100.0,7.7304,7.7392,7.7217,7.7392,44100.0
2012-09-28 10:05:00,8.83,8.83,8.81,8.81,19000.0,7.7392,7.7392,7.7217,7.7217,19000.0
2012-09-28 10:10:00,8.82,8.83,8.81,8.81,42400.0,7.7304,7.7392,7.7217,7.7217,42400.0
2012-09-28 10:15:00,8.81,8.82,8.81,8.82,10000.0,7.7217,7.7304,7.7217,7.7304,10000.0
2012-09-28 10:20:00,8.82,8.82,8.81,8.81,13200.0,7.7304,7.7304,7.7217,7.7217,13200.0
2012-09-28 10:25:00,8.82,8.82,8.79,8.79,89000.0,7.7304,7.7304,7.7041,7.7041,89000.0
2012-09-28 10:30:00,8.79,8.82,8.79,8.82,63200.0,7.7041,7.7304,7.7041,7.7304,63200.0
2012-09-28 10:35:00,8.82,8.83,8.81,8.83,29300.0,7.7304,7.7392,7.7217,7.7392,29300.0
2012-09-28 10:40:00,8.82,8.83,8.81,8.82,117600.0,7.7304,7.7392,7.7217,7.7304,117600.0
2012-09-28 10:45:00,8.82,8.83,8.81,8.83,32400.0,7.7304,7.7392,7.7217,7.7392,32400.0
2012-09-28 10:50:00,8.83,8.83,8.82,8.83,45200.0,7.7392,7.7392,7.7304,7.7392,45200.0
2012-09-28 10:55:00,8.82,8.83,8.81,8.83,31400.0,7.7304,7.7392,7.7217,7.7392,31400.0
2012-09-28 11:00:00,8.82,8.84,8.82,8.84,41600.0,7.7304,7.748,7.7304,7.748,41600.0
2012-09-28 11:05:00,8.83,8.85,8.82,8.84,146400.0,7.7392,7.7567,7.7304,7.748,146400.0
2012-09-28 11:10:00,8.84,8.84,8.82,8.82,31800.0,7.748,7.748,7.7304,7.7304,31800.0
2012-09-28 11:15:00,8.82,8.84,8.82,8.84,50100.0,7.7304,7.748,7.7304,7.748,50100.0
2012-09-28 11:20:00,8.83,8.84,8.82,8.83,16700.0,7.7392,7.748,7.7304,7.7392,16700.0
2012-09-28 11:25:00,8.82,8.83,8.82,8.82,32500.0,7.7304,7.7392,7.7304,7.7304,32500.0
2012-09-28 11:30:00,8.82,8.83,8.82,8.83,15800.0,7.7304,7.7392,7.7304,7.7392,15800.0
2012-09-28 11:35:00,8.82,8.85,8.81,8.85,58800.0,7.7304,7.7567,7.7217,7.7567,58800.0
2012-09-28 11:40:00,8.85,8.86,8.84,8.85,26100.0,7.7567,7.7655,7.748,7.7567,26100.0
2012-09-28 11:45:00,8.85,8.86,8.85,8.85,122700.0,7.7567,7.7655,7.7567,7.7567,122700.0
2012-09-28 11:50:00,8.86,8.86,8.84,8.84,10100.0,7.7655,7.7655,7.748,7.748,10100.0
2012-09-28 11:55:00,8.85,8.85,8.83,8.85,52000.0,7.7567,7.7567,7.7392,7.7567,52000.0
2012-09-28 12:00:00,8.84,8.85,8.84,8.84,18800.0,7.748,7.7567,7.748,7.748,18800.0
2012-09-28 12:05:00,8.85,8.86,8.82,8.84,147600.0,7.7567,7.7655,7.7304,7.748,147600.0
2012-09-28 12:10:00,8.84,8.86,8.84,8.86,36900.0,7.748,7.7655,7.748,7.7655,36900.0
2012-09-28 12:15:00,8.86,8.86,8.84,8.84,206800.0,7.7655,7.7655,7.748,7.748,206800.0
2012-09-28 12:20:00,8.84,8.84,8.83,8.83,20000.0,7.748,7.748,7.7392,7.7392,20000.0
2012-09-28 12:25:00,8.83,8.85,8.83,8.83,34300.0,7.7392,7.7567,7.7392,7.7392,34300.0
2012-09-28 12:30:00,8.84,8.85,8.82,8.83,289800.0,7.748,7.7567,7.7304,7.7392,289800.0
2012-09-28 12:35:00,8.83,8.83,8.8,8.81,49800.0,7.7392,7.7392,7.7129,7.7217,49800.0
2012-09-28 12:40:00,8.82,8.82,8.81,8.81,16700.0,7.7304,7.7304,7.7217,7.7217,16700.0
2012-09-28 12:45:00,8.82,8.82,8.81,8.81,10200.0,7.7304,7.7304,7.7217,7.7217,10200.0
2012-09-28 12:50:00,8.81,8.82,8.81,8.81,24500.0,7.7217,7.7304,7.7217,7.7217,24500.0
2012-09-28 12:55:00,8.81,8.82,8.8,8.8,31400.0,7.7217,7.7304,7.7129,7.7129,31400.0
2012-09-28 13:00:00,8.81,8.81,8.8,8.8,23700.0,7.7217,7.7217,7.7129,7.7129,23700.0
2012-09-28 13:05:00,8.8,8.81,8.79,8.79,56900.0,7.7129,7.7217,7.7041,7.7041,56900.0
2012-09-28 13:10:00,8.79,8.81,8.79,8.8,353700.0,7.7041,7.7217,7.7041,7.7129,353700.0
2012-09-28 13:15:00,8.81,8.82,8.8,8.81,51300.0,7.7217,7.7304,7.7129,7.7217,51300.0
2012-09-28 13:20:00,8.81,8.82,8.81,8.81,24000.0,7.7217,7.7304,7.7217,7.7217,24000.0
2012-09-28 13:25:00,8.81,8.82,8.81,8.82,55700.0,7.7217,7.7304,7.7217,7.7304,55700.0
2012-09-28 13:30:00,8.82,8.82,8.81,8.82,16300.0,7.7304,7.7304,7.7217,7.7304,16300.0
2012-09-28 13:35:00,8.82,8.82,8.8,8.81,138400.0,7.7304,7.7304,7.7129,7.7217,138400.0
2012-09-28 13:40:00,8.81,8.84,8.81,8.83,114700.0,7.7217,7.748,7.7217,7.7392,114700.0
2012-09-28 13:45:00,8.82,8.83,8.82,8.82,13500.0,7.7304,7.7392,7.7304,7.7304,13500.0
2012-09-28 13:50:00,8.82,8.83,8.82,8.82,15900.0,7.7304,7.7392,7.7304,7.7304,15900.0
2012-09-28 13:55:00,8.82,8.83,8.82,8.82,20100.0,7.7304,7.7392,7.7304,7.7304,20100.0
2012-09-28 14:00:00,8.82,8.83,8.81,8.81,24600.0,7.7304,7.7392,7.7217,7.7217,24600.0
2012-09-28 14:05:00,8.81,8.82,8.79,8.81,54200.0,7.7217,7.7304,7.7041,7.7217,54200.0
2012-09-28 14:10:00,8.81,8.81,8.8,8.8,62600.0,7.7217,7.7217,7.7129,7.7129,62600.0
2012-09-28 14:15:00,8.81,8.81,8.79,8.79,71100.0,7.7217,7.7217,7.7041,7.7041,71100.0
2012-09-28 14:20:00,8.79,8.8,8.79,8.79,33200.0,7.7041,7.7129,7.7041,7.7041,33200.0
2012-09-28 14:25:00,8.79,8.79,8.78,8.78,44700.0,7.7041,7.7041,7.6954,7.6954,44700.0
2012-09-28 14:30:00,8.79,8.79,8.78,8.78,33900.0,7.7041,7.7041,7.6954,7.6954,33900.0
2012-09-28 14:35:00,8.79,8.8,8.77,8.79,137100.0,7.7041,7.7129,7.6866,7.7041,137100.0
2012-09-28 14:40:00,8.78,8.8,8.78,8.79,31700.0,7.6954,7.7129,7.6954,7.7041,31700.0
2012-09-28 14:45:00,8.79,8.8,8.78,8.78,21600.0,7.7041,7.7129,7.6954,7.6954,21600.0
2012-09-28 14:50:00,8.79,8.79,8.78,8.79,20400.0,7.7041,7.7041,7.6954,7.7041,20400.0
2012-09-28 14:55:00,8.78,8.79,8.77,8.79,72300.0,7.6954,7.7041,7.6866,7.7041,72300.0
2012-09-28 15:00:00,8.79,8.79,8.78,8.79,18600.0,7.7041,7.7041,7.6954,7.7041,18600.0
2012-09-28 15:05:00,8.79,8.79,8.77,8.77,20900.0,7.7041,7.7041,7.6866,7.6866,20900.0
2012-09-28 15:10:00,8.78,8.78,8.76,8.77,133200.0,7.6954,7.6954,7.6778,7.6866,133200.0
2012-09-28 15:15:00,8.77,8.77,8.75,8.75,124800.0,7.6866,7.6866,7.6691,7.6691,124800.0
2012-09-28 15:20:00,8.76,8.76,8.75,8.75,42000.0,7.6778,7.6778,7.6691,7.6691,42000.0
2012-09-28 15:25:00,8.76,8.76,8.75,8.76,59000.0,7.6778,7.6778,7.6691,7.6778,59000.0
2012-09-28 15:30:00,8.76,8.77,8.75,8.77,199500.0,7.6778,7.6866,7.6691,7.6866,199500.0
2012-09-28 15:35:00,8.77,8.77,8.76,8.76,44900.0,7.6866,7.6866,7.6778,7.6778,44900.0
2012-09-28 15:40:00,8.77,8.77,8.76,8.77,88300.0,7.6866,7.6866,7.6778,7.6866,88300.0
2012-09-28 15:45:00,8.77,8.8,8.77,8.78,487700.0,7.6866,7.7129,7.6866,7.6954,487700.0
2012-09-28 15:50:00,8.78,8.78,8.77,8.78,82700.0,7.6954,7.6954,7.6866,7.6954,82700.0
2012-09-28 15:55:00,8.78,8.78,8.76,8.76,386100.0,7.6954,7.6954,7.6778,7.6778,386100.0
2012-10-01 09:30:00,8.78,8.81,8.75,8.8,88400.0,7.6954,7.7217,7.6691,7.7129,88400.0
2012-10-01 09:35:00,8.8,8.8,8.76,8.78,52700.0,7.7129,7.7129,7.6778,7.6954,52700.0
2012-10-01 09:40:00,8.78,8.81,8.78,8.79,50200.0,7.6954,7.7217,7.6954,7.7041,50200.0
2012-10-01 09:45:00,8.79,8.84,8.79,8.8,101300.0,7.7041,7.748,7.7041,7.7129,101300.0
2012-10-01 09:50:00,8.8,8.82,8.79,8.82,76300.0,7.7129,7.7304,7.7041,7.7304,76300.0
2012-10-01 09:55:00,8.82,8.85,8.81,8.84,96100.0,7.7304,7.7567,7.7217,7.748,96100.0
2012-10-01 10:00:00,8.85,8.9,8.85,8.88,142500.0,7.7567,7.8006,7.7567,7.783,142500.0
2012-10-01 10:05:00,8.89,8.91,8.87,8.87,269500.0,7.7918,7.8093,7.7743,7.7743,269500.0
2012-10-01 10:10:00,8.87,8.87,8.85,8.87,50200.0,7.7743,7.7743,7.7567,7.7743,50200.0
2012-10-01 10:15:00,8.87,8.88,8.86,8.87,60900.0,7.7743,7.783,7.7655,7.7743,60900.0
2012-10-01 10:20:00,8.87,8.87,8.84,8.84,126400.0,7.7743,7.7743,7.748,7.748,126400.0
2012-10-01 10:25:00,8.85,8.85,8.84,8.84,18500.0,7.7567,7.7567,7.748,7.748,18500.0
2012-10-01 10:30:00,8.85,8.85,8.84,8.85,26200.0,7.7567,7.7567,7.748,7.7567,26200.0
2012-10-01 10:35:00,8.84,8.87,8.84,8.87,335600.0,7.748,7.7743,7.748,7.7743,335600.0
2012-10-01 10:40:00,8.87,8.89,8.86,8.89,76000.0,7.7743,7.7918,7.7655,7.7918,76000.0
2012-10-01 10:45:00,8.88,8.91,8.88,8.9,147700.0,7.783,7.8093,7.783,7.8006,147700.0
2012-10-01 10:50:00,8.9,8.9,8.88,8.9,53600.0,7.8006,7.8006,7.783,7.8006,53600.0
2012-10-01 10:55:00,8.9,8.91,8.89,8.91,82300.0,7.8006,7.8093,7.7918,7.8093,82300.0
2012-10-01 11:00:00,8.91,8.91,8.9,8.9,55900.0,7.8093,7.8093,7.8006,7.8006,55900.0
2012-10-01 11:05:00,8.91,8.92,8.87,8.89,229200.0,7.8093,7.8181,7.7743,7.7918,229200.0
2012-10-01 11:10:00,8.89,8.94,8.88,8.93,114200.0,7.7918,7.8356,7.783,7.8268,114200.0
2012-10-01 11:15:00,8.93,8.94,8.92,8.92,126800.0,7.8268,7.8356,7.8181,7.8181,126800.0
2012-10-01 11:20:00,8.92,8.93,8.92,8.93,16400.0,7.8181,7.8268,7.8181,7.8268,16400.0
2012-10-01 11:25:00,8.93,8.93,8.9,8.9,43000.0,7.8268,7.8268,7.8006,7.8006,43000.0
2012-10-01 11:30:00,8.9,8.9,8.89,8.89,31600.0,7.8006,7.8006,7.7918,7.7918,31600.0
2012-10-01 11:35:00,8.89,8.9,8.88,8.9,65000.0,7.7918,7.8006,7.783,7.8006,65000.0
2012-10-01 11:40:00,8.89,8.9,8.89,8.89,22700.0,7.7918,7.8006,7.7918,7.7918,22700.0
2012-10-01 11:45:00,8.89,8.9,8.89,8.89,63100.0,7.7918,7.8006,7.7918,7.7918,63100.0
2012-10-01 11:50:00,8.9,8.9,8.89,8.89,22900.0,7.8006,7.8006,7.7918,7.7918,22900.0
2012-10-01 11:55:00,8.89,8.9,8.87,8.88,76800.0,7.7918,7.8006,7.7743,7.783,76800.0
2012-10-01 12:00:00,8.88,8.89,8.88,8.88,22700.0,7.783,7.7918,7.783,7.783,22700.0
2012-10-01 12:05:00,8.88,8.91,8.88,8.9,98300.0,7.783,7.8093,7.783,7.8006,98300.0
2012-10-01 12:10:00,8.91,8.91,8.89,8.89,44300.0,7.8093,7.8093,7.7918,7.7918,44300.0
2012-10-01 12:15:00,8.89,8.91,8.89,8.89,147200.0,7.7918,7.8093,7.7918,7.7918,147200.0
2012-10-01 12:20:00,8.89,8.91,8.89,8.89,132900.0,7.7918,7.8093,7.7918,7.7918,132900.0
2012-10-01 12:25:00,8.89,8.9,8.89,8.89,14500.0,7.7918,7.8006,7.7918,7.7918,14500.0
2012-10-01 12:30:00,8.89,8.9,8.88,8.88,94600.0,7.7918,7.8006,7.783,7.783,94600.0
2012-10-01 12:35:00,8.88,8.89,8.87,8.89,69800.0,7.783,7.7918,7.7743,7.7918,69800.0
2012-10-01 12:40:00,8.88,8.9,8.88,8.9,43600.0,7.783,7.8006,7.783,7.8006,43600.0
2012-10-01 12:45:00,8.89,8.9,8.86,8.86,78300.0,7.7918,7.8006,7.7655,7.7655,78300.0
2012-10-01 12:50:00,8.86,8.87,8.86,8.87,13300.0,7.7655,7.7743,7.7655,7.7743,13300.0
2012-10-01 12:55:00,8.87,8.87,8.86,8.87,11300.0,7.7743,7.7743,7.7655,7.7743,11300.0
2012-10-01 13:00:00,8.86,8.87,8.86,8.87,13100.0,7.7655,7.7743,7.7655,7.7743,13100.0
2012-10-01 13:05:00,8.87,8.87,8.86,8.87,13500.0,7.7743,7.7743,7.7655,7.7743,13500.0
2012-10-01 13:10:00,8.86,8.87,8.85,8.87,87300.0,7.7655,7.7743,7.7567,7.7743,87300.0
2012-10-01 13:15:00,8.87,8.87,8.86,8.87,20800.0,7.7743,7.7743,7.7655,7.7743,20800.0
2012-10-01 13:20:00,8.87,8.87,8.86,8.87,12800.0,7.7743,7.7743,7.7655,7.7743,12800.0
2012-10-01 13:25:00,8.87,8.88,8.86,8.88,63300.0,7.7743,7.783,7.7655,7.783,63300.0
2012-10-01 13:30:00,8.88,8.88,8.85,8.85,52200.0,7.783,7.783,7.7567,7.7567,52200.0
2012-10-01 13:35:00,8.85,8.86,8.84,8.84,74700.0,7.7567,7.7655,7.748,7.748,74700.0
2012-10-01 13:40:00,8.84,8.85,8.84,8.84,27500.0,7.748,7.7567,7.748,7.748,27500.0
2012-10-01 13:45:00,8.85,8.87,8.84,8.87,99200.0,7.7567,7.7743,7.748,7.7743,99200.0
2012-10-01 13:50:00,8.88,8.89,8.87,8.89,34900.0,7.783,7.7918,7.7743,7.7918,34900.0
2012-10-01 13:55:00,8.89,8.89,8.88,8.88,21300.0,7.7918,7.7918,7.783,7.783,21300.0
2012-10-01 14:00:00,8.89,8.89,8.87,8.88,83100.0,7.7918,7.7918,7.7743,7.783,83100.0
2012-10-01 14:05:00,8.88,8.89,8.88,8.88,20000.0,7.783,7.7918,7.783,7.783,20000.0
2012-10-01 14:10:00,8.88,8.89,8.88,8.88,24100.0,7.783,7.7918,7.783,7.783,24100.0
2012-10-01 14:15:00,8.88,8.89,8.88,8.88,21600.0,7.783,7.7918,7.783,7.783,21600.0
2012-10-01 14:20:00,8.88,8.89,8.88,8.89,67300.0,7.783,7.7918,7.783,7.7918,67300.0
2012-10-01 14:25:00,8.89,8.9,8.89,8.89,21300.0,7.7918,7.8006,7.7918,7.7918,21300.0
2012-10-01 14:30:00,8.89,8.89,8.87,8.87,61500.0,7.7918,7.7918,7.7743,7.7743,61500.0
2012-10-01 14:35:00,8.87,8.88,8.87,8.87,31900.0,7.7743,7.783,7.7743,7.7743,31900.0
2012-10-01 14:40:00,8.88,8.88,8.87,8.88,21000.0,7.783,7.783,7.7743,7.783,21000.0
2012-10-01 14:45:00,8.88,8.88,8.87,8.88,20900.0,7.783,7.783,7.7743,7.783,20900.0
2012-10-01 14:50:00,8.88,8.88,8.86,8.86,109600.0,7.783,7.783,7.7655,7.7655,109600.0
2012-10-01 14:55:00,8.86,8.87,8.86,8.87,26800.0,7.7655,7.7743,7.7655,7.7743,26800.0
2012-10-01 15:00:00,8.87,8.87,8.86,8.86,24100.0,7.7743,7.7743,7.7655,7.7655,24100.0
2012-10-01 15:05:00,8.87,8.88,8.86,8.87,183300.0,7.7743,7.783,7.7655,7.7743,183300.0
2012-10-01 15:10:00,8.87,8.88,8.84,8.85,150200.0,7.7743,7.783,7.748,7.7567,150200.0
2012-10-01 15:15:00,8.85,8.86,8.84,8.86,67500.0,7.7567,7.7655,7.748,7.7655,67500.0
2012-10-01 15:20:00,8.86,8.86,8.83,8.84,123500.0,7.7655,7.7655,7.7392,7.748,123500.0
2012-10-01 15:25:00,8.84,8.87,8.84,8.87,90800.0,7.748,7.7743,7.748,7.7743,90800.0
2012-10-01 15:30:00,8.86,8.87,8.86,8.87,39600.0,7.7655,7.7743,7.7655,7.7743,39600.0
2012-10-01 15:35:00,8.87,8.87,8.86,8.86,71400.0,7.7743,7.7743,7.7655,7.7655,71400.0
2012-10-01 15:40:00,8.87,8.87,8.85,8.86,116300.0,7.7743,7.7743,7.7567,7.7655,116300.0
2012-10-01 15:45:00,8.86,8.87,8.85,8.87,84600.0,7.7655,7.7743,7.7567,7.7743,84600.0
2012-10-01 15:50:00,8.87,8.87,8.86,8.87,95000.0,7.7743,7.7743,7.7655,7.7743,95000.0
2012-10-01 15:55:00,8.86,8.87,8.85,8.86,233700.0,7.7655,7.7743,7.7567,7.7655,233700.0
2012-10-02 09:30:00,8.85,8.91,8.85,8.89,99100.0,7.7567,7.8093,7.7567,7.7918,99100.0
2012-10-02 09:35:00,8.9,8.91,8.87,8.88,171400.0,7.8006,7.8093,7.7743,7.783,171400.0
2012-10-02 09:40:00,8.88,8.92,8.88,8.9,113900.0,7.783,7.8181,7.783,7.8006,113900.0
2012-10-02 09:45:00,8.91,8.95,8.91,8.94,98700.0,7.8093,7.8444,7.8093,7.8356,98700.0
2012-10-02 09:50:00,8.93,8.95,8.91,8.91,166000.0,7.8268,7.8444,7.8093,7.8093,166000.0
2012-10-02 09:55:00,8.92,8.93,8.9,8.92,68800.0,7.8181,7.8268,7.8006,7.8181,68800.0
2012-10-02 10:00:00,8.92,8.92,8.88,8.9,95000.0,7.8181,7.8181,7.783,7.8006,95000.0
2012-10-02 10:05:00,8.9,8.91,8.89,8.91,144600.0,7.8006,7.8093,7.7918,7.8093,144600.0
2012-10-02 10:10:00,8.91,8.93,8.9,8.93,106900.0,7.8093,7.8268,7.8006,7.8268,106900.0
2012-10-02 10:15:00,8.93,8.94,8.92,8.93,186000.0,7.8268,7.8356,7.8181,7.8268,186000.0
2012-10-02 10:20:00,8.93,8.95,8.92,8.95,167900.0,7.8268,7.8444,7.8181,7.8444,167900.0
2012-10-02 10:25:00,8.95,8.95,8.93,8.94,166900.0,7.8444,7.8444,7.8268,7.8356,166900.0
2012-10-02 10:30:00,8.94,8.95,8.92,8.92,185000.0,7.8356,7.8444,7.8181,7.8181,185000.0
2012-10-02 10:35:00,8.92,8.94,8.91,8.94,78900.0,7.8181,7.8356,7.8093,7.8356,78900.0
2012-10-02 10:40:00,8.94,8.94,8.93,8.94,131800.0,7.8356,7.8356,7.8268,7.8356,131800.0
2012-10-02 10:45:00,8.93,8.94,8.93,8.94,130700.0,7.8268,7.8356,7.8268,7.8356,130700.0
2012-10-02 10:50:00,8.94,8.94,8.93,8.94,41600.0,7.8356,7.8356,7.8268,7.8356,41600.0
2012-10-02 10:55:00,8.93,8.94,8.93,8.94,38000.0,7.8268,7.8356,7.8268,7.8356,38000.0
2012-10-02 11:00:00,8.94,8.94,8.93,8.93,47100.0,7.8356,7.8356,7.8268,7.8268,47100.0
2012-10-02 11:05:00,8.94,8.95,8.93,8.94,99600.0,7.8356,7.8444,7.8268,7.8356,99600.0
2012-10-02 11:10:00,8.94,8.94,8.93,8.94,84400.0,7.8356,7.8356,7.8268,7.8356,84400.0
2012-10-02 11:15:00,8.94,8.94,8.93,8.94,35400.0,7.8356,7.8356,7.8268,7.8356,35400.0
2012-10-02 11:20:00,8.94,8.95,8.94,8.95,93600.0,7.8356,7.8444,7.8356,7.8444,93600.0
2012-10-02 11:25:00,8.94,8.95,8.94,8.94,36100.0,7.8356,7.8444,7.8356,7.8356,36100.0
2012-10-02 11:30:00,8.94,8.95,8.91,8.91,167700.0,7.8356,7.8444,7.8093,7.8093,167700.0
2012-10-02 11:35:00,8.92,8.92,8.89,8.92,179700.0,7.8181,7.8181,7.7918,7.8181,179700.0
2012-10-02 11:40:00,8.92,8.93,8.89,8.93,164800.0,7.8181,7.8268,7.7918,7.8268,164800.0
2012-10-02 11:45:00,8.93,8.93,8.92,8.93,21000.0,7.8268,7.8268,7.8181,7.8268,21000.0
2012-10-02 11:50:00,8.93,8.94,8.92,8.94,112400.0,7.8268,7.8356,7.8181,7.8356,112400.0
2012-10-02 11:55:00,8.94,8.95,8.93,8.94,70500.0,7.8356,7.8444,7.8268,7.8356,70500.0
2012-10-02 12:00:00,8.94,8.95,8.92,8.94,255300.0,7.8356,7.8444,7.8181,7.8356,255300.0
2012-10-02 12:05:00,8.94,8.95,8.93,8.94,139900.0,7.8356,7.8444,7.8268,7.8356,139900.0
2012-10-02 12:10:00,8.94,8.95,8.93,8.95,98500.0,7.8356,7.8444,7.8268,7.8444,98500.0
2012-10-02 12:15:00,8.95,8.95,8.93,8.95,105400.0,7.8444,7.8444,7.8268,7.8444,105400.0
2012-10-02 12:20:00,8.95,8.95,8.94,8.95,58300.0,7.8444,7.8444,7.8356,7.8444,58300.0
2012-10-02 12:25:00,8.95,8.95,8.94,8.95,55500.0,7.8444,7.8444,7.8356,7.8444,55500.0
2012-10-02 12:30:00,8.95,8.95,8.94,8.95,46200.0,7.8444,7.8444,7.8356,7.8444,46200.0
2012-10-02 12:35:00,8.95,8.95,8.93,8.94,133100.0,7.8444,7.8444,7.8268,7.8356,133100.0
2012-10-02 12:40:00,8.94,8.94,8.92,8.94,236100.0,7.8356,7.8356,7.8181,7.8356,236100.0
2012-10-02 12:45:00,8.94,8.94,8.93,8.94,68100.0,7.8356,7.8356,7.8268,7.8356,68100.0
2012-10-02 12:50:00,8.94,8.94,8.93,8.94,25800.0,7.8356,7.8356,7.8268,7.8356,25800.0
2012-10-02 12:55:00,8.94,8.94,8.93,8.94,22500.0,7.8356,7.8356,7.8268,7.8356,22500.0
2012-10-02 13:00:00,8.94,8.94,8.93,8.94,40300.0,7.8356,7.8356,7.8268,7.8356,40300.0
2012-10-02 13:05:00,8.94,8.94,8.93,8.94,67700.0,7.8356,7.8356,7.8268,7.8356,67700.0
2012-10-02 13:10:00,8.94,8.94,8.93,8.93,37000.0,7.8356,7.8356,7.8268,7.8268,37000.0
2012-10-02 13:15:00,8.94,8.94,8.93,8.94,34100.0,7.8356,7.8356,7.8268,7.8356,34100.0
2012-10-02 13:20:00,8.94,8.94,8.93,8.94,42400.0,7.8356,7.8356,7.8268,7.8356,42400.0
2012-10-02 13:25:00,8.94,8.94,8.93,8.94,26800.0,7.8356,7.8356,7.8268,7.8356,26800.0
2012-10-02 13:30:00,8.94,8.94,8.93,8.93,47600.0,7.8356,7.8356,7.8268,7.8268,47600.0
2012-10-02 13:35:00,8.94,8.94,8.93,8.94,70500.0,7.8356,7.8356,7.8268,7.8356,70500.0
2012-10-02 13:40:00,8.94,8.95,8.93,8.95,83300.0,7.8356,7.8444,7.8268,7.8444,83300.0
2012-10-02 13:45:00,8.95,8.95,8.94,8.95,41300.0,7.8444,7.8444,7.8356,7.8444,41300.0
2012-10-02 13:50:00,8.95,8.95,8.93,8.94,231100.0,7.8444,7.8444,7.8268,7.8356,231100.0
2012-10-02 13:55:00,8.94,8.95,8.91,8.94,228200.0,7.8356,7.8444,7.8093,7.8356,228200.0
2012-10-02 14:00:00,8.94,8.94,8.93,8.94,44400.0,7.8356,7.8356,7.8268,7.8356,44400.0
2012-10-02 14:05:00,8.94,8.94,8.93,8.94,29800.0,7.8356,7.8356,7.8268,7.8356,29800.0
2012-10-02 14:10:00,8.94,8.94,8.93,8.94,35300.0,7.8356,7.8356,7.8268,7.8356,35300.0
2012-10-02 14:15:00,8.94,8.94,8.93,8.94,41300.0,7.8356,7.8356,7.8268,7.8356,41300.0
2012-10-02 14:20:00,8.94,8.94,8.93,8.94,50600.0,7.8356,7.8356,7.8268,7.8356,50600.0
2012-10-02 14:25:00,8.94,8.94,8.92,8.94,140500.0,7.8356,7.8356,7.8181,7.8356,140500.0
2012-10-02 14:30:00,8.93,8.94,8.93,8.94,26700.0,7.8268,7.8356,7.8268,7.8356,26700.0
2012-10-02 14:35:00,8.94,8.94,8.93,8.93,35200.0,7.8356,7.8356,7.8268,7.8268,35200.0
2012-10-02 14:40:00,8.94,8.94,8.93,8.94,26800.0,7.8356,7.8356,7.8268,7.8356,26800.0
2012-10-02 14:45:00,8.94,8.95,8.93,8.95,101100.0,7.8356,7.8444,7.8268,7.8444,101100.0
2012-10-02 14:50:00,8.95,8.95,8.94,8.95,57000.0,7.8444,7.8444,7.8356,7.8444,57000.0
2012-10-02 14:55:00,8.95,8.96,8.94,8.96,164500.0,7.8444,7.8531,7.8356,7.8531,164500.0
2012-10-02 15:00:00,8.96,8.96,8.95,8.95,97100.0,7.8531,7.8531,7.8444,7.8444,97100.0
2012-10-02 15:05:00,8.95,8.96,8.94,8.95,66700.0,7.8444,7.8531,7.8356,7.8444,66700.0
2012-10-02 15:10:00,8.95,8.95,8.94,8.94,66000.0,7.8444,7.8444,7.8356,7.8356,66000.0
2012-10-02 15:15:00,8.94,8.96,8.94,8.96,96000.0,7.8356,7.8531,7.8356,7.8531,96000.0
2012-10-02 15:20:00,8.96,8.97,8.95,8.95,263100.0,7.8531,7.8619,7.8444,7.8444,263100.0
2012-10-02 15:25:00,8.95,8.97,8.95,8.97,89800.0,7.8444,7.8619,7.8444,7.8619,89800.0
2012-10-02 15:30:00,8.97,8.98,8.96,8.96,182400.0,7.8619,7.8707,7.8531,7.8531,182400.0
2012-10-02 15:35:00,8.96,8.97,8.96,8.96,109500.0,7.8531,7.8619,7.8531,7.8531,109500.0
2012-10-02 15:40:00,8.96,8.97,8.96,8.96,129900.0,7.8531,7.8619,7.8531,7.8531,129900.0
2012-10-02 15:45:00,8.96,8.97,8.94,8.95,467500.0,7.8531,7.8619,7.8356,7.8444,467500.0
2012-10-02 15:50:00,8.95,8.97,8.95,8.96,152500.0,7.8444,7.8619,7.8444,7.8531,152500.0
2012-10-02 15:55:00,8.97,8.98,8.96,8.97,318500.0,7.8619,7.8707,7.8531,7.8619,318500.0
2012-10-03 09:30:00,9.0,9.01,8.98,9.0,101200.0,7.8882,7.897,7.8707,7.8882,101200.0
2012-10-03 09:35:00,8.99,9.04,8.99,9.02,82000.0,7.8794,7.9233,7.8794,7.9057,82000.0
2012-10-03 09:40:00,9.01,9.03,9.01,9.02,30000.0,7.897,7.9145,7.897,7.9057,30000.0
2012-10-03 09:45:00,9.02,9.03,8.98,8.98,130000.0,7.9057,7.9145,7.8707,7.8707,130000.0
2012-10-03 09:50:00,8.98,8.99,8.94,8.95,139200.0,7.8707,7.8794,7.8356,7.8444,139200.0
2012-10-03 09:55:00,8.95,8.96,8.94,8.94,66100.0,7.8444,7.8531,7.8356,7.8356,66100.0
2012-10-03 10:00:00,8.95,8.97,8.93,8.95,182700.0,7.8444,7.8619,7.8268,7.8444,182700.0
2012-10-03 10:05:00,8.95,9.0,8.95,9.0,57100.0,7.8444,7.8882,7.8444,7.8882,57100.0
2012-10-03 10:10:00,9.0,9.02,8.98,9.02,128200.0,7.8882,7.9057,7.8707,7.9057,128200.0
2012-10-03 10:15:00,9.02,9.04,9.02,9.04,227700.0,7.9057,7.9233,7.9057,7.9233,227700.0
2012-10-03 10:20:00,9.04,9.05,9.02,9.04,288200.0,7.9233,7.932,7.9057,7.9233,288200.0
2012-10-03 10:25:00,9.04,9.06,9.04,9.04,183100.0,7.9233,7.9408,7.9233,7.9233,183100.0
2012-10-03 10:30:00,9.05,9.06,9.03,9.05,388900.0,7.932,7.9408,7.9145,7.932,388900.0
2012-10-03 10:35:00,9.05,9.07,9.04,9.07,297500.0,7.932,7.9496,7.9233,7.9496,297500.0
2012-10-03 10:40:00,9.07,9.07,9.03,9.04,123600.0,7.9496,7.9496,7.9145,7.9233,123600.0
2012-10-03 10:45:00,9.04,9.05,9.03,9.04,112900.0,7.9233,7.932,7.9145,7.9233,112900.0
2012-10-03 10:50:00,9.05,9.05,9.03,9.04,95100.0,7.932,7.932,7.9145,7.9233,95100.0
2012-10-03 10:55:00,9.04,9.08,9.03,9.08,224100.0,7.9233,7.9583,7.9145,7.9583,224100.0
2012-10-03 11:00:00,9.08,9.09,9.07,9.08,154700.0,7.9583,7.9671,7.9496,7.9583,154700.0
2012-10-03 11:05:00,9.08,9.09,9.06,9.08,207200.0,7.9583,7.9671,7.9408,7.9583,207200.0
2012-10-03 11:10:00,9.08,9.09,9.07,9.08,147300.0,7.9583,7.9671,7.9496,7.9583,147300.0
2012-10-03 11:15:00,9.08,9.08,9.07,9.08,39700.0,7.9583,7.9583,7.9496,7.9583,39700.0
2012-10-03 11:20:00,9.08,9.08,9.07,9.08,157600.0,7.9583,7.9583,7.9496,7.9583,157600.0
2012-10-03 11:25:00,9.08,9.08,9.06,9.06,174900.0,7.9583,7.9583,7.9408,7.9408,174900.0
2012-10-03 11:30:00,9.06,9.07,9.06,9.07,124400.0,7.9408,7.9496,7.9408,7.9496,124400.0
2012-10-03 11:35:00,9.06,9.07,9.06,9.07,149100.0,7.9408,7.9496,7.9408,7.9496,149100.0
2012-10-03 11:40:00,9.07,9.07,9.06,9.07,63000.0,7.9496,7.9496,7.9408,7.9496,63000.0
2012-10-03 11:45:00,9.06,9.07,9.06,9.06,107900.0,7.9408,7.9496,7.9408,7.9408,107900.0
2012-10-03 11:50:00,9.07,9.07,9.06,9.06,60900.0,7.9496,7.9496,7.9408,7.9408,60900.0
2012-10-03 11:55:00,9.07,9.07,9.06,9.06,76400.0,7.9496,7.9496,7.9408,7.9408,76400.0
2012-10-03 12:00:00,9.07,9.07,9.06,9.07,26500.0,7.9496,7.9496,7.9408,7.9496,26500.0
2012-10-03 12:05:00,9.06,9.07,9.06,9.07,28900.0,7.9408,7.9496,7.9408,7.9496,28900.0
2012-10-03 12:10:00,9.07,9.07,9.06,9.06,66300.0,7.9496,7.9496,7.9408,7.9408,66300.0
2012-10-03 12:15:00,9.07,9.08,9.06,9.08,329700.0,7.9496,7.9583,7.9408,7.9583,329700.0
2012-10-03 12:20:00,9.08,9.1,9.06,9.1,210800.0,7.9583,7.9758,7.9408,7.9758,210800.0
2012-10-03 12:25:00,9.1,9.1,9.09,9.09,74400.0,7.9758,7.9758,7.9671,7.9671,74400.0
2012-10-03 12:30:00,9.09,9.1,9.09,9.1,107200.0,7.9671,7.9758,7.9671,7.9758,107200.0
2012-10-03 12:35:00,9.09,9.1,9.09,9.09,20000.0,7.9671,7.9758,7.9671,7.9671,20000.0
2012-10-03 12:40:00,9.1,9.1,9.09,9.1,43600.0,7.9758,7.9758,7.9671,7.9758,43600.0
2012-10-03 12:45:00,9.1,9.1,9.07,9.1,255200.0,7.9758,7.9758,7.9496,7.9758,255200.0
2012-10-03 12:50:00,9.1,9.1,9.09,9.1,60100.0,7.9758,7.9758,7.9671,7.9758,60100.0
2012-10-03 12:55:00,9.09,9.1,9.08,9.09,121800.0,7.9671,7.9758,7.9583,7.9671,121800.0
2012-10-03 13:00:00,9.09,9.1,9.08,9.1,30700.0,7.9671,7.9758,7.9583,7.9758,30700.0
2012-10-03 13:05:00,9.1,9.1,9.09,9.09,53000.0,7.9758,7.9758,7.9671,7.9671,53000.0
2012-10-03 13:10:00,9.09,9.1,9.09,9.1,66300.0,7.9671,7.9758,7.9671,7.9758,66300.0
2012-10-03 13:15:00,9.09,9.1,9.09,9.09,152400.0,7.9671,7.9758,7.9671,7.9671,152400.0
2012-10-03 13:20:00,9.09,9.09,9.07,9.08,66900.0,7.9671,7.9671,7.9496,7.9583,66900.0
2012-10-03 13:25:00,9.07,9.08,9.05,9.05,88500.0,7.9496,7.9583,7.932,7.932,88500.0
2012-10-03 13:30:00,9.05,9.07,9.05,9.06,209300.0,7.932,7.9496,7.932,7.9408,209300.0
2012-10-03 13:35:00,9.07,9.07,9.04,9.04,107800.0,7.9496,7.9496,7.9233,7.9233,107800.0
2012-10-03 13:40:00,9.03,9.04,9.03,9.04,63300.0,7.9145,7.9233,7.9145,7.9233,63300.0
2012-10-03 13:45:00,9.03,9.06,9.03,9.05,75300.0,7.9145,7.9408,7.9145,7.932,75300.0
2012-10-03 13:50:00,9.06,9.11,9.05,9.1,196300.0,7.9408,7.9846,7.932,7.9758,196300.0
2012-10-03 13:55:00,9.11,9.11,9.09,9.11,103500.0,7.9846,7.9846,7.9671,7.9846,103500.0
2012-10-03 14:00:00,9.11,9.12,9.1,9.1,152100.0,7.9846,7.9934,7.9758,7.9758,152100.0
2012-10-03 14:05:00,9.1,9.12,9.1,9.12,96500.0,7.9758,7.9934,7.9758,7.9934,96500.0
2012-10-03 14:10:00,9.12,9.13,9.11,9.11,118000.0,7.9934,8.0021,7.9846,7.9846,118000.0
2012-10-03 14:15:00,9.11,9.12,9.11,9.11,69300.0,7.9846,7.9934,7.9846,7.9846,69300.0
2012-10-03 14:20:00,9.11,9.12,9.1,9.11,38600.0,7.9846,7.9934,7.9758,7.9846,38600.0
2012-10-03 14:25:00,9.11,9.12,9.1,9.1,265400.0,7.9846,7.9934,7.9758,7.9758,265400.0
2012-10-03 14:30:00,9.1,9.11,9.08,9.11,181500.0,7.9758,7.9846,7.9583,7.9846,181500.0
2012-10-03 14:35:00,9.11,9.12,9.09,9.09,320700.0,7.9846,7.9934,7.9671,7.9671,320700.0
2012-10-03 14:40:00,9.1,9.13,9.09,9.12,386300.0,7.9758,8.0021,7.9671,7.9934,386300.0
2012-10-03 14:45:00,9.12,9.12,9.11,9.11,29900.0,7.9934,7.9934,7.9846,7.9846,29900.0
2012-10-03 14:50:00,9.11,9.12,9.1,9.11,101800.0,7.9846,7.9934,7.9758,7.9846,101800.0
2012-10-03 14:55:00,9.1,9.11,9.1,9.1,78500.0,7.9758,7.9846,7.9758,7.9758,78500.0
2012-10-03 15:00:00,9.11,9.11,9.09,9.1,119500.0,7.9846,7.9846,7.9671,7.9758,119500.0
2012-10-03 15:05:00,9.1,9.12,9.09,9.11,284500.0,7.9758,7.9934,7.9671,7.9846,284500.0
2012-10-03 15:10:00,9.1,9.12,9.1,9.12,176600.0,7.9758,7.9934,7.9758,7.9934,176600.0
2012-10-03 15:15:00,9.12,9.12,9.1,9.11,159600.0,7.9934,7.9934,7.9758,7.9846,159600.0
2012-10-03 15:20:00,9.11,9.12,9.1,9.12,162500.0,7.9846,7.9934,7.9758,7.9934,162500.0
2012-10-03 15:25:00,9.12,9.14,9.11,9.13,168900.0,7.9934,8.0109,7.9846,8.0021,168900.0
2012-10-03 15:30:00,9.14,9.14,9.11,9.13,262600.0,8.0109,8.0109,7.9846,8.0021,262600.0
2012-10-03 15:35:00,9.13,9.14,9.12,9.13,93300.0,8.0021,8.0109,7.9934,8.0021,93300.0
2012-10-03 15:40:00,9.13,9.14,9.13,9.13,117400.0,8.0021,8.0109,8.0021,8.0021,117400.0
2012-10-03 15:45:00,9.13,9.14,9.12,9.13,211500.0,8.0021,8.0109,7.9934,8.0021,211500.0
2012-10-03 15:50:00,9.13,9.13,9.11,9.12,373700.0,8.0021,8.0021,7.9846,7.9934,373700.0
2012-10-03 15:55:00,9.12,9.14,9.11,9.13,405100.0,7.9934,8.0109,7.9846,8.0021,405100.0
2012-10-04 09:30:00,9.16,9.16,9.11,9.12,115000.0,8.0284,8.0284,7.9846,7.9934,115000.0
2012-10-04 09:35:00,9.12,9.13,9.1,9.12,84300.0,7.9934,8.0021,7.9758,7.9934,84300.0
2012-10-04 09:40:00,9.13,9.15,9.12,9.15,55600.0,8.0021,8.0197,7.9934,8.0197,55600.0
2012-10-04 09:45:00,9.15,9.15,9.14,9.15,68700.0,8.0197,8.0197,8.0109,8.0197,68700.0
2012-10-04 09:50:00,9.15,9.15,9.1,9.11,132600.0,8.0197,8.0197,7.9758,7.9846,132600.0
2012-10-04 09:55:00,9.11,9.11,9.07,9.07,107500.0,7.9846,7.9846,7.9496,7.9496,107500.0
2012-10-04 10:00:00,9.08,9.13,9.07,9.13,79100.0,7.9583,8.0021,7.9496,8.0021,79100.0
2012-10-04 10:05:00,9.13,9.13,9.11,9.11,59900.0,8.0021,8.0021,7.9846,7.9846,59900.0
2012-10-04 10:10:00,9.12,9.15,9.12,9.13,195200.0,7.9934,8.0197,7.9934,8.0021,195200.0
2012-10-04 10:15:00,9.13,9.13,9.12,9.12,51200.0,8.0021,8.0021,7.9934,7.9934,51200.0
2012-10-04 10:20:00,9.13,9.13,9.11,9.11,38100.0,8.0021,8.0021,7.9846,7.9846,38100.0
2012-10-04 10:25:00,9.11,9.12,9.11,9.11,26400.0,7.9846,7.9934,7.9846,7.9846,26400.0
2012-10-04 10:30:00,9.11,9.12,9.11,9.11,10600.0,7.9846,7.9934,7.9846,7.9846,10600.0
2012-10-04 10:35:00,9.11,9.12,9.1,9.1,62700.0,7.9846,7.9934,7.9758,7.9758,62700.0
2012-10-04 10:40:00,9.1,9.11,9.09,9.1,97600.0,7.9758,7.9846,7.9671,7.9758,97600.0
2012-10-04 10:45:00,9.1,9.12,9.1,9.12,73900.0,7.9758,7.9934,7.9758,7.9934,73900.0
2012-10-04 10:50:00,9.12,9.12,9.1,9.1,99300.0,7.9934,7.9934,7.9758,7.9758,99300.0
2012-10-04 10:55:00,9.1,9.12,9.1,9.12,99700.0,7.9758,7.9934,7.9758,7.9934,99700.0
2012-10-04 11:00:00,9.12,9.13,9.12,9.12,42000.0,7.9934,8.0021,7.9934,7.9934,42000.0
2012-10-04 11:05:00,9.13,9.13,9.1,9.11,123900.0,8.0021,8.0021,7.9758,7.9846,123900.0
2012-10-04 11:10:00,9.11,9.11,9.1,9.11,20900.0,7.9846,7.9846,7.9758,7.9846,20900.0
2012-10-04 11:15:00,9.11,9.11,9.1,9.1,11600.0,7.9846,7.9846,7.9758,7.9758,11600.0
2012-10-04 11:20:00,9.1,9.11,9.09,9.09,57400.0,7.9758,7.9846,7.9671,7.9671,57400.0
2012-10-04 11:25:00,9.09,9.1,9.09,9.1,30500.0,7.9671,7.9758,7.9671,7.9758,30500.0
2012-10-04 11:30:00,9.1,9.1,9.08,9.09,115300.0,7.9758,7.9758,7.9583,7.9671,115300.0
2012-10-04 11:35:00,9.09,9.1,9.09,9.09,65900.0,7.9671,7.9758,7.9671,7.9671,65900.0
2012-10-04 11:40:00,9.09,9.1,9.09,9.1,8800.0,7.9671,7.9758,7.9671,7.9758,8800.0
2012-10-04 11:45:00,9.1,9.11,9.09,9.1,64800.0,7.9758,7.9846,7.9671,7.9758,64800.0
2012-10-04 11:50:00,9.09,9.1,9.09,9.1,15500.0,7.9671,7.9758,7.9671,7.9758,15500.0
2012-10-04 11:55:00,9.09,9.1,9.07,9.08,97500.0,7.9671,7.9758,7.9496,7.9583,97500.0
2012-10-04 12:00:00,9.08,9.09,9.08,9.08,93100.0,7.9583,7.9671,7.9583,7.9583,93100.0
2012-10-04 12:05:00,9.08,9.1,9.08,9.09,120500.0,7.9583,7.9758,7.9583,7.9671,120500.0
2012-10-04 12:10:00,9.09,9.1,9.08,9.09,110200.0,7.9671,7.9758,7.9583,7.9671,110200.0
2012-10-04 12:15:00,9.09,9.1,9.08,9.09,57000.0,7.9671,7.9758,7.9583,7.9671,57000.0
2012-10-04 12:20:00,9.09,9.1,9.08,9.1,29700.0,7.9671,7.9758,7.9583,7.9758,29700.0
2012-10-04 12:25:00,9.1,9.11,9.09,9.11,75300.0,7.9758,7.9846,7.9671,7.9846,75300.0
2012-10-04 12:30:00,9.11,9.12,9.11,9.11,77300.0,7.9846,7.9934,7.9846,7.9846,77300.0
2012-10-04 12:35:00,9.11,9.12,9.11,9.12,17700.0,7.9846,7.9934,7.9846,7.9934,17700.0
2012-10-04 12:40:00,9.12,9.13,9.11,9.13,91800.0,7.9934,8.0021,7.9846,8.0021,91800.0
2012-10-04 12:45:00,9.13,9.13,9.12,9.13,22500.0,8.0021,8.0021,7.9934,8.0021,22500.0
2012-10-04 12:50:00,9.13,9.13,9.1,9.1,158700.0,8.0021,8.0021,7.9758,7.9758,158700.0
2012-10-04 12:55:00,9.11,9.11,9.09,9.09,92900.0,7.9846,7.9846,7.9671,7.9671,92900.0
2012-10-04 13:00:00,9.1,9.11,9.1,9.11,61900.0,7.9758,7.9846,7.9758,7.9846,61900.0
2012-10-04 13:05:00,9.11,9.11,9.1,9.1,31200.0,7.9846,7.9846,7.9758,7.9758,31200.0
2012-10-04 13:10:00,9.1,9.11,9.09,9.1,75600.0,7.9758,7.9846,7.9671,7.9758,75600.0
2012-10-04 13:15:00,9.1,9.1,9.09,9.1,72000.0,7.9758,7.9758,7.9671,7.9758,72000.0
2012-10-04 13:20:00,9.1,9.1,9.09,9.1,17400.0,7.9758,7.9758,7.9671,7.9758,17400.0
2012-10-04 13:25:00,9.1,9.1,9.09,9.1,29000.0,7.9758,7.9758,7.9671,7.9758,29000.0
2012-10-04 13:30:00,9.09,9.1,9.09,9.1,112000.0,7.9671,7.9758,7.9671,7.9758,112000.0
2012-10-04 13:35:00,9.09,9.1,9.09,9.1,17900.0,7.9671,7.9758,7.9671,7.9758,17900.0
2012-10-04 13:40:00,9.1,9.1,9.07,9.08,105500.0,7.9758,7.9758,7.9496,7.9583,105500.0
2012-10-04 13:45:00,9.07,9.08,9.07,9.08,8300.0,7.9496,7.9583,7.9496,7.9583,8300.0
2012-10-04 13:50:00,9.08,9.08,9.07,9.07,41800.0,7.9583,7.9583,7.9496,7.9496,41800.0
2012-10-04 13:55:00,9.07,9.08,9.05,9.07,111400.0,7.9496,7.9583,7.932,7.9496,111400.0
2012-10-04 14:00:00,9.07,9.08,9.04,9.07,132600.0,7.9496,7.9583,7.9233,7.9496,132600.0
2012-10-04 14:05:00,9.07,9.07,9.06,9.07,9900.0,7.9496,7.9496,7.9408,7.9496,9900.0
2012-10-04 14:10:00,9.07,9.08,9.06,9.08,18200.0,7.9496,7.9583,7.9408,7.9583,18200.0
2012-10-04 14:15:00,9.08,9.08,9.07,9.08,9600.0,7.9583,7.9583,7.9496,7.9583,9600.0
2012-10-04 14:20:00,9.08,9.1,9.07,9.09,218800.0,7.9583,7.9758,7.9496,7.9671,218800.0
2012-10-04 14:25:00,9.09,9.1,9.08,9.08,101900.0,7.9671,7.9758,7.9583,7.9583,101900.0
2012-10-04 14:30:00,9.09,9.1,9.08,9.09,30200.0,7.9671,7.9758,7.9583,7.9671,30200.0
2012-10-04 14:35:00,9.09,9.1,9.08,9.1,118900.0,7.9671,7.9758,7.9583,7.9758,118900.0
2012-10-04 14:40:00,9.1,9.11,9.09,9.09,113400.0,7.9758,7.9846,7.9671,7.9671,113400.0
2012-10-04 14:45:00,9.09,9.1,9.09,9.09,37300.0,7.9671,7.9758,7.9671,7.9671,37300.0
2012-10-04 14:50:00,9.1,9.1,9.09,9.09,15800.0,7.9758,7.9758,7.9671,7.9671,15800.0
2012-10-04 14:55:00,9.09,9.1,9.09,9.1,36200.0,7.9671,7.9758,7.9671,7.9758,36200.0
2012-10-04 15:00:00,9.1,9.11,9.09,9.09,99100.0,7.9758,7.9846,7.9671,7.9671,99100.0
2012-10-04 15:05:00,9.09,9.1,9.08,9.08,57300.0,7.9671,7.9758,7.9583,7.9583,57300.0
2012-10-04 15:10:00,9.08,9.1,9.08,9.1,73900.0,7.9583,7.9758,7.9583,7.9758,73900.0
2012-10-04 15:15:00,9.1,9.1,9.09,9.09,23700.0,7.9758,7.9758,7.9671,7.9671,23700.0
2012-10-04 15:20:00,9.1,9.1,9.07,9.08,100800.0,7.9758,7.9758,7.9496,7.9583,100800.0
2012-10-04 15:25:00,9.07,9.08,9.07,9.08,26800.0,7.9496,7.9583,7.9496,7.9583,26800.0
2012-10-04 15:30:00,9.08,9.09,9.06,9.07,137700.0,7.9583,7.9671,7.9408,7.9496,137700.0
2012-10-04 15:35:00,9.07,9.08,9.07,9.08,228700.0,7.9496,7.9583,7.9496,7.9583,228700.0
2012-10-04 15:40:00,9.08,9.09,9.07,9.09,58100.0,7.9583,7.9671,7.9496,7.9671,58100.0
2012-10-04 15:45:00,9.09,9.09,9.07,9.07,117500.0,7.9671,7.9671,7.9496,7.9496,117500.0
2012-10-04 15:50:00,9.08,9.08,9.07,9.08,72100.0,7.9583,7.9583,7.9496,7.9583,72100.0
2012-10-04 15:55:00,9.08,9.1,9.07,9.09,278900.0,7.9583,7.9758,7.9496,7.9671,278900.0
2012-10-05 09:30:00,9.06,9.08,9.01,9.05,256900.0,7.9408,7.9583,7.897,7.932,256900.0
2012-10-05 09:35:00,9.06,9.07,9.01,9.02,517400.0,7.9408,7.9496,7.897,7.9057,517400.0
2012-10-05 09:40:00,9.02,9.1,9.01,9.08,222200.0,7.9057,7.9758,7.897,7.9583,222200.0
2012-10-05 09:45:00,9.08,9.1,9.07,9.08,230100.0,7.9583,7.9758,7.9496,7.9583,230100.0
2012-10-05 09:50:00,9.08,9.1,9.07,9.09,315300.0,7.9583,7.9758,7.9496,7.9671,315300.0
2012-10-05 09:55:00,9.1,9.1,9.09,9.1,142000.0,7.9758,7.9758,7.9671,7.9758,142000.0
2012-10-05 10:00:00,9.1,9.1,9.08,9.1,163400.0,7.9758,7.9758,7.9583,7.9758,163400.0
2012-10-05 10:05:00,9.1,9.1,9.08,9.1,193700.0,7.9758,7.9758,7.9583,7.9758,193700.0
2012-10-05 10:10:00,9.1,9.11,9.09,9.1,92100.0,7.9758,7.9846,7.9671,7.9758,92100.0
2012-10-05 10:15:00,9.1,9.11,9.08,9.09,157400.0,7.9758,7.9846,7.9583,7.9671,157400.0
2012-10-05 10:20:00,9.09,9.12,9.09,9.1,148600.0,7.9671,7.9934,7.9671,7.9758,148600.0
2012-10-05 10:25:00,9.1,9.12,9.09,9.11,147600.0,7.9758,7.9934,7.9671,7.9846,147600.0
2012-10-05 10:30:00,9.1,9.12,9.1,9.11,48700.0,7.9758,7.9934,7.9758,7.9846,48700.0
2012-10-05 10:35:00,9.11,9.13,9.09,9.11,319200.0,7.9846,8.0021,7.9671,7.9846,319200.0
2012-10-05 10:40:00,9.12,9.13,9.11,9.13,137700.0,7.9934,8.0021,7.9846,8.0021,137700.0
2012-10-05 10:45:00,9.13,9.16,9.12,9.16,244100.0,8.0021,8.0284,7.9934,8.0284,244100.0
2012-10-05 10:50:00,9.16,9.17,9.14,9.16,275700.0,8.0284,8.0372,8.0109,8.0284,275700.0
2012-10-05 10:55:00,9.16,9.17,9.14,9.14,108600.0,8.0284,8.0372,8.0109,8.0109,108600.0
2012-10-05 11:00:00,9.14,9.14,9.12,9.12,33400.0,8.0109,8.0109,7.9934,7.9934,33400.0
2012-10-05 11:05:00,9.13,9.13,9.11,9.12,75100.0,8.0021,8.0021,7.9846,7.9934,75100.0
2012-10-05 11:10:00,9.12,9.13,9.11,9.13,73800.0,7.9934,8.0021,7.9846,8.0021,73800.0
2012-10-05 11:15:00,9.13,9.14,9.12,9.13,67500.0,8.0021,8.0109,7.9934,8.0021,67500.0
2012-10-05 11:20:00,9.12,9.13,9.11,9.11,38100.0,7.9934,8.0021,7.9846,7.9846,38100.0
2012-10-05 11:25:00,9.11,9.11,9.08,9.09,51800.0,7.9846,7.9846,7.9583,7.9671,51800.0
2012-10-05 11:30:00,9.1,9.11,9.09,9.11,35500.0,7.9758,7.9846,7.9671,7.9846,35500.0
2012-10-05 11:35:00,9.11,9.12,9.1,9.11,64900.0,7.9846,7.9934,7.9758,7.9846,64900.0
2012-10-05 11:40:00,9.11,9.12,9.09,9.1,44600.0,7.9846,7.9934,7.9671,7.9758,44600.0
2012-10-05 11:45:00,9.1,9.11,9.09,9.11,49600.0,7.9758,7.9846,7.9671,7.9846,49600.0
2012-10-05 11:50:00,9.11,9.11,9.08,9.09,87000.0,7.9846,7.9846,7.9583,7.9671,87000.0
2012-10-05 11:55:00,9.09,9.1,9.08,9.08,23800.0,7.9671,7.9758,7.9583,7.9583,23800.0
2012-10-05 12:00:00,9.09,9.1,9.08,9.1,12300.0,7.9671,7.9758,7.9583,7.9758,12300.0
2012-10-05 12:05:00,9.09,9.11,9.08,9.08,117700.0,7.9671,7.9846,7.9583,7.9583,117700.0
2012-10-05 12:10:00,9.08,9.1,9.08,9.1,25400.0,7.9583,7.9758,7.9583,7.9758,25400.0
2012-10-05 12:15:00,9.1,9.1,9.09,9.09,67600.0,7.9758,7.9758,7.9671,7.9671,67600.0
2012-10-05 12:20:00,9.09,9.1,9.06,9.06,194000.0,7.9671,7.9758,7.9408,7.9408,194000.0
2012-10-05 12:25:00,9.06,9.07,9.0,9.0,203500.0,7.9408,7.9496,7.8882,7.8882,203500.0
2012-10-05 12:30:00,9.0,9.0,8.97,8.98,135800.0,7.8882,7.8882,7.8619,7.8707,135800.0
2012-10-05 12:35:00,8.99,8.99,8.97,8.98,73100.0,7.8794,7.8794,7.8619,7.8707,73100.0
2012-10-05 12:40:00,8.99,9.0,8.98,8.99,84000.0,7.8794,7.8882,7.8707,7.8794,84000.0
2012-10-05 12:45:00,8.99,8.99,8.96,8.96,91200.0,7.8794,7.8794,7.8531,7.8531,91200.0
2012-10-05 12:50:00,8.96,8.97,8.94,8.94,58000.0,7.8531,7.8619,7.8356,7.8356,58000.0
2012-10-05 12:55:00,8.94,8.95,8.94,8.94,45100.0,7.8356,7.8444,7.8356,7.8356,45100.0
2012-10-05 13:00:00,8.95,8.95,8.91,8.94,157500.0,7.8444,7.8444,7.8093,7.8356,157500.0
2012-10-05 13:05:00,8.94,8.96,8.93,8.96,58700.0,7.8356,7.8531,7.8268,7.8531,58700.0
2012-10-05 13:10:00,8.96,8.97,8.95,8.95,45800.0,7.8531,7.8619,7.8444,7.8444,45800.0
2012-10-05 13:15:00,8.95,8.96,8.95,8.96,21500.0,7.8444,7.8531,7.8444,7.8531,21500.0
2012-10-05 13:20:00,8.96,8.96,8.94,8.95,32300.0,7.8531,7.8531,7.8356,7.8444,32300.0
2012-10-05 13:25:00,8.94,8.95,8.93,8.93,56700.0,7.8356,7.8444,7.8268,7.8268,56700.0
2012-10-05 13:30:00,8.94,8.94,8.92,8.92,47100.0,7.8356,7.8356,7.8181,7.8181,47100.0
2012-10-05 13:35:00,8.92,8.92,8.9,8.9,75000.0,7.8181,7.8181,7.8006,7.8006,75000.0
2012-10-05 13:40:00,8.91,8.91,8.89,8.89,60100.0,7.8093,7.8093,7.7918,7.7918,60100.0
2012-10-05 13:45:00,8.89,8.89,8.87,8.87,59300.0,7.7918,7.7918,7.7743,7.7743,59300.0
2012-10-05 13:50:00,8.87,8.88,8.86,8.87,45600.0,7.7743,7.783,7.7655,7.7743,45600.0
2012-10-05 13:55:00,8.86,8.87,8.84,8.85,339500.0,7.7655,7.7743,7.748,7.7567,339500.0
2012-10-05 14:00:00,8.86,8.9,8.85,8.9,135900.0,7.7655,7.8006,7.7567,7.8006,135900.0
2012-10-05 14:05:00,8.9,8.93,8.9,8.92,108100.0,7.8006,7.8268,7.8006,7.8181,108100.0
2012-10-05 14:10:00,8.92,8.93,8.9,8.93,108400.0,7.8181,7.8268,7.8006,7.8268,108400.0
2012-10-05 14:15:00,8.93,8.94,8.93,8.93,78600.0,7.8268,7.8356,7.8268,7.8268,78600.0
2012-10-05 14:20:00,8.93,8.95,8.93,8.95,42100.0,7.8268,7.8444,7.8268,7.8444,42100.0
2012-10-05 14:25:00,8.95,8.97,8.94,8.96,108500.0,7.8444,7.8619,7.8356,7.8531,108500.0
2012-10-05 14:30:00,8.96,8.97,8.95,8.95,150000.0,7.8531,7.8619,7.8444,7.8444,150000.0
2012-10-05 14:35:00,8.95,8.96,8.94,8.94,19400.0,7.8444,7.8531,7.8356,7.8356,19400.0
2012-10-05 14:40:00,8.94,8.98,8.94,8.97,106300.0,7.8356,7.8707,7.8356,7.8619,106300.0
2012-10-05 14:45:00,8.98,8.99,8.97,8.97,42400.0,7.8707,7.8794,7.8619,7.8619,42400.0
2012-10-05 14:50:00,8.97,9.0,8.96,8.98,124200.0,7.8619,7.8882,7.8531,7.8707,124200.0
2012-10-05 14:55:00,8.97,8.98,8.96,8.97,36100.0,7.8619,7.8707,7.8531,7.8619,36100.0
2012-10-05 15:00:00,8.96,8.98,8.96,8.98,23800.0,7.8531,7.8707,7.8531,7.8707,23800.0
2012-10-05 15:05:00,8.97,8.99,8.96,8.96,69300.0,7.8619,7.8794,7.8531,7.8531,69300.0
2012-10-05 15:10:00,8.96,8.97,8.94,8.94,43900.0,7.8531,7.8619,7.8356,7.8356,43900.0
2012-10-05 15:15:00,8.94,8.97,8.94,8.96,92200.0,7.8356,7.8619,7.8356,7.8531,92200.0
2012-10-05 15:20:00,8.96,9.0,8.96,9.0,93900.0,7.8531,7.8882,7.8531,7.8882,93900.0
2012-10-05 15:25:00,9.0,9.0,8.97,8.98,101900.0,7.8882,7.8882,7.8619,7.8707,101900.0
2012-10-05 15:30:00,8.99,8.99,8.96,8.98,169000.0,7.8794,7.8794,7.8531,7.8707,169000.0
2012-10-05 15:35:00,8.98,8.99,8.95,8.96,150900.0,7.8707,7.8794,7.8444,7.8531,150900.0
2012-10-05 15:40:00,8.96,8.98,8.96,8.97,75500.0,7.8531,7.8707,7.8531,7.8619,75500.0
2012-10-05 15:45:00,8.98,8.99,8.97,8.98,106900.0,7.8707,7.8794,7.8619,7.8707,106900.0
2012-10-05 15:50:00,8.98,8.99,8.96,8.96,87200.0,7.8707,7.8794,7.8531,7.8531,87200.0
2012-10-05 15:55:00,8.96,8.99,8.96,8.98,330100.0,7.8531,7.8794,7.8531,7.8707,330100.0
2012-10-08 09:30:00,8.99,9.02,8.94,8.95,131800.0,7.8794,7.9057,7.8356,7.8444,131800.0
2012-10-08 09:35:00,8.96,8.99,8.95,8.97,44500.0,7.8531,7.8794,7.8444,7.8619,44500.0
2012-10-08 09:40:00,8.97,8.98,8.93,8.94,60600.0,7.8619,7.8707,7.8268,7.8356,60600.0
2012-10-08 09:45:00,8.94,8.97,8.92,8.92,70300.0,7.8356,7.8619,7.8181,7.8181,70300.0
2012-10-08 09:50:00,8.93,8.94,8.91,8.93,35800.0,7.8268,7.8356,7.8093,7.8268,35800.0
2012-10-08 09:55:00,8.94,8.96,8.93,8.95,21200.0,7.8356,7.8531,7.8268,7.8444,21200.0
2012-10-08 10:00:00,8.95,8.99,8.95,8.97,35400.0,7.8444,7.8794,7.8444,7.8619,35400.0
2012-10-08 10:05:00,8.98,8.98,8.97,8.97,23600.0,7.8707,7.8707,7.8619,7.8619,23600.0
2012-10-08 10:10:00,8.97,8.97,8.96,8.96,26300.0,7.8619,7.8619,7.8531,7.8531,26300.0
2012-10-08 10:15:00,8.97,8.97,8.95,8.95,29300.0,7.8619,7.8619,7.8444,7.8444,29300.0
2012-10-08 10:20:00,8.95,8.96,8.95,8.95,13400.0,7.8444,7.8531,7.8444,7.8444,13400.0
2012-10-08 10:25:00,8.95,8.97,8.95,8.97,54900.0,7.8444,7.8619,7.8444,7.8619,54900.0
2012-10-08 10:30:00,8.97,8.97,8.96,8.96,21300.0,7.8619,7.8619,7.8531,7.8531,21300.0
2012-10-08 10:35:00,8.97,8.97,8.96,8.97,20200.0,7.8619,7.8619,7.8531,7.8619,20200.0
2012-10-08 10:40:00,8.97,9.0,8.96,9.0,113400.0,7.8619,7.8882,7.8531,7.8882,113400.0
2012-10-08 10:45:00,9.0,9.02,9.0,9.02,48100.0,7.8882,7.9057,7.8882,7.9057,48100.0
2012-10-08 10:50:00,9.02,9.02,9.01,9.02,24900.0,7.9057,7.9057,7.897,7.9057,24900.0
2012-10-08 10:55:00,9.02,9.03,9.0,9.01,363000.0,7.9057,7.9145,7.8882,7.897,363000.0
2012-10-08 11:00:00,9.01,9.01,9.0,9.0,29300.0,7.897,7.897,7.8882,7.8882,29300.0
2012-10-08 11:05:00,9.01,9.01,8.98,8.98,89400.0,7.897,7.897,7.8707,7.8707,89400.0
2012-10-08 11:10:00,8.98,8.99,8.97,8.98,98000.0,7.8707,7.8794,7.8619,7.8707,98000.0
2012-10-08 11:15:00,8.98,8.99,8.97,8.97,41300.0,7.8707,7.8794,7.8619,7.8619,41300.0
2012-10-08 11:20:00,8.97,8.98,8.97,8.97,57800.0,7.8619,7.8707,7.8619,7.8619,57800.0
2012-10-08 11:25:00,8.98,8.98,8.97,8.97,48800.0,7.8707,7.8707,7.8619,7.8619,48800.0
2012-10-08 11:30:00,8.97,8.98,8.97,8.97,33600.0,7.8619,7.8707,7.8619,7.8619,33600.0
2012-10-08 11:35:00,8.98,8.98,8.97,8.97,42700.0,7.8707,7.8707,7.8619,7.8619,42700.0
2012-10-08 11:40:00,8.97,8.98,8.97,8.97,53200.0,7.8619,7.8707,7.8619,7.8619,53200.0
2012-10-08 11:45:00,8.98,8.98,8.97,8.97,27800.0,7.8707,7.8707,7.8619,7.8619,27800.0
2012-10-08 11:50:00,8.97,8.98,8.97,8.97,20200.0,7.8619,7.8707,7.8619,7.8619,20200.0
2012-10-08 11:55:00,8.97,8.98,8.97,8.97,26600.0,7.8619,7.8707,7.8619,7.8619,26600.0
2012-10-08 12:00:00,8.97,8.98,8.97,8.97,11600.0,7.8619,7.8707,7.8619,7.8619,11600.0
2012-10-08 12:05:00,8.97,8.98,8.97,8.97,25900.0,7.8619,7.8707,7.8619,7.8619,25900.0
2012-10-08 12:10:00,8.97,8.98,8.95,8.95,95100.0,7.8619,7.8707,7.8444,7.8444,95100.0
2012-10-08 12:15:00,8.96,8.96,8.95,8.96,25100.0,7.8531,7.8531,7.8444,7.8531,25100.0
2012-10-08 12:20:00,8.95,8.96,8.95,8.95,26900.0,7.8444,7.8531,7.8444,7.8444,26900.0
2012-10-08 12:25:00,8.95,8.96,8.95,8.96,16900.0,7.8444,7.8531,7.8444,7.8531,16900.0
2012-10-08 12:30:00,8.96,8.96,8.95,8.95,23400.0,7.8531,7.8531,7.8444,7.8444,23400.0
2012-10-08 12:35:00,8.95,8.99,8.95,8.99,196800.0,7.8444,7.8794,7.8444,7.8794,196800.0
2012-10-08 12:40:00,8.99,8.99,8.96,8.97,199600.0,7.8794,7.8794,7.8531,7.8619,199600.0
2012-10-08 12:45:00,8.97,8.98,8.97,8.97,22300.0,7.8619,7.8707,7.8619,7.8619,22300.0
2012-10-08 12:50:00,8.98,8.98,8.96,8.96,77200.0,7.8707,7.8707,7.8531,7.8531,77200.0
2012-10-08 12:55:00,8.96,8.97,8.95,8.96,30300.0,7.8531,7.8619,7.8444,7.8531,30300.0
2012-10-08 13:00:00,8.95,8.96,8.95,8.95,19600.0,7.8444,7.8531,7.8444,7.8444,19600.0
2012-10-08 13:05:00,8.95,8.96,8.94,8.94,31200.0,7.8444,7.8531,7.8356,7.8356,31200.0
2012-10-08 13:10:00,8.94,8.96,8.94,8.96,53400.0,7.8356,7.8531,7.8356,7.8531,53400.0
2012-10-08 13:15:00,8.96,8.98,8.96,8.97,101900.0,7.8531,7.8707,7.8531,7.8619,101900.0
2012-10-08 13:20:00,8.98,8.98,8.97,8.98,7100.0,7.8707,7.8707,7.8619,7.8707,7100.0
2012-10-08 13:25:00,8.98,8.98,8.97,8.97,3600.0,7.8707,7.8707,7.8619,7.8619,3600.0
2012-10-08 13:30:00,8.98,8.98,8.97,8.97,11900.0,7.8707,7.8707,7.8619,7.8619,11900.0
2012-10-08 13:35:00,8.98,8.98,8.94,8.95,104500.0,7.8707,7.8707,7.8356,7.8444,104500.0
2012-10-08 13:40:00,8.95,8.95,8.92,8.92,57200.0,7.8444,7.8444,7.8181,7.8181,57200.0
2012-10-08 13:45:00,8.92,8.93,8.91,8.91,38200.0,7.8181,7.8268,7.8093,7.8093,38200.0
2012-10-08 13:50:00,8.91,8.92,8.9,8.9,58900.0,7.8093,7.8181,7.8006,7.8006,58900.0
2012-10-08 13:55:00,8.91,8.92,8.9,8.92,89100.0,7.8093,7.8181,7.8006,7.8181,89100.0
2012-10-08 14:00:00,8.92,8.93,8.92,8.93,112000.0,7.8181,7.8268,7.8181,7.8268,112000.0
2012-10-08 14:05:00,8.93,8.93,8.92,8.93,24300.0,7.8268,7.8268,7.8181,7.8268,24300.0
2012-10-08 14:10:00,8.93,8.93,8.92,8.93,23500.0,7.8268,7.8268,7.8181,7.8268,23500.0
2012-10-08 14:15:00,8.93,8.93,8.92,8.93,7500.0,7.8268,7.8268,7.8181,7.8268,7500.0
2012-10-08 14:20:00,8.93,8.93,8.92,8.93,11500.0,7.8268,7.8268,7.8181,7.8268,11500.0
2012-10-08 14:25:00,8.93,8.93,8.91,8.91,67900.0,7.8268,7.8268,7.8093,7.8093,67900.0
2012-10-08 14:30:00,8.92,8.93,8.91,8.93,68700.0,7.8181,7.8268,7.8093,7.8268,68700.0
2012-10-08 14:35:00,8.93,8.93,8.92,8.93,11500.0,7.8268,7.8268,7.8181,7.8268,11500.0
2012-10-08 14:40:00,8.93,8.93,8.92,8.92,12700.0,7.8268,7.8268,7.8181,7.8181,12700.0
2012-10-08 14:45:00,8.92,8.93,8.92,8.92,15600.0,7.8181,7.8268,7.8181,7.8181,15600.0
2012-10-08 14:50:00,8.92,8.93,8.91,8.91,47300.0,7.8181,7.8268,7.8093,7.8093,47300.0
2012-10-08 14:55:00,8.92,8.92,8.91,8.91,33700.0,7.8181,7.8181,7.8093,7.8093,33700.0
2012-10-08 15:00:00,8.91,8.92,8.9,8.9,54500.0,7.8093,7.8181,7.8006,7.8006,54500.0
2012-10-08 15:05:00,8.9,8.91,8.9,8.9,30500.0,7.8006,7.8093,7.8006,7.8006,30500.0
2012-10-08 15:10:00,8.9,8.91,8.89,8.89,171500.0,7.8006,7.8093,7.7918,7.7918,171500.0
2012-10-08 15:15:00,8.9,8.91,8.89,8.89,88600.0,7.8006,7.8093,7.7918,7.7918,88600.0
2012-10-08 15:20:00,8.89,8.9,8.89,8.89,38600.0,7.7918,7.8006,7.7918,7.7918,38600.0
2012-10-08 15:25:00,8.89,8.9,8.88,8.88,119300.0,7.7918,7.8006,7.783,7.783,119300.0
2012-10-08 15:30:00,8.89,8.89,8.88,8.88,57000.0,7.7918,7.7918,7.783,7.783,57000.0
2012-10-08 15:35:00,8.88,8.89,8.88,8.89,168100.0,7.783,7.7918,7.783,7.7918,168100.0
2012-10-08 15:40:00,8.89,8.89,8.87,8.87,147500.0,7.7918,7.7918,7.7743,7.7743,147500.0
2012-10-08 15:45:00,8.87,8.88,8.86,8.87,114000.0,7.7743,7.783,7.7655,7.7743,114000.0
2012-10-08 15:50:00,8.87,8.87,8.86,8.87,149100.0,7.7743,7.7743,7.7655,7.7743,149100.0
2012-10-08 15:55:00,8.87,8.87,8.86,8.86,352300.0,7.7743,7.7743,7.7655,7.7655,352300.0
2012-10-09 09:30:00,8.85,8.89,8.84,8.84,132800.0,7.7567,7.7918,7.748,7.748,132800.0
2012-10-09 09:35:00,8.84,8.85,8.81,8.82,58400.0,7.748,7.7567,7.7217,7.7304,58400.0
2012-10-09 09:40:00,8.81,8.85,8.81,8.85,63800.0,7.7217,7.7567,7.7217,7.7567,63800.0
2012-10-09 09:45:00,8.84,8.84,8.8,8.8,80300.0,7.748,7.748,7.7129,7.7129,80300.0
2012-10-09 09:50:00,8.8,8.82,8.75,8.77,260000.0,7.7129,7.7304,7.6691,7.6866,260000.0
2012-10-09 09:55:00,8.77,8.78,8.75,8.76,102700.0,7.6866,7.6954,7.6691,7.6778,102700.0
2012-10-09 10:00:00,8.76,8.8,8.76,8.8,97300.0,7.6778,7.7129,7.6778,7.7129,97300.0
2012-10-09 10:05:00,8.79,8.85,8.79,8.83,103100.0,7.7041,7.7567,7.7041,7.7392,103100.0
2012-10-09 10:10:00,8.84,8.84,8.83,8.84,12900.0,7.748,7.748,7.7392,7.748,12900.0
2012-10-09 10:15:00,8.83,8.84,8.81,8.82,150500.0,7.7392,7.748,7.7217,7.7304,150500.0
2012-10-09 10:20:00,8.82,8.83,8.81,8.82,14600.0,7.7304,7.7392,7.7217,7.7304,14600.0
2012-10-09 10:25:00,8.82,8.83,8.81,8.81,20600.0,7.7304,7.7392,7.7217,7.7217,20600.0
2012-10-09 10:30:00,8.81,8.84,8.8,8.82,135800.0,7.7217,7.748,7.7129,7.7304,135800.0
2012-10-09 10:35:00,8.82,8.83,8.8,8.8,35700.0,7.7304,7.7392,7.7129,7.7129,35700.0
2012-10-09 10:40:00,8.8,8.81,8.78,8.78,58100.0,7.7129,7.7217,7.6954,7.6954,58100.0
2012-10-09 10:45:00,8.79,8.79,8.77,8.78,81200.0,7.7041,7.7041,7.6866,7.6954,81200.0
2012-10-09 10:50:00,8.78,8.79,8.77,8.78,44300.0,7.6954,7.7041,7.6866,7.6954,44300.0
2012-10-09 10:55:00,8.77,8.78,8.77,8.77,6900.0,7.6866,7.6954,7.6866,7.6866,6900.0
2012-10-09 11:00:00,8.78,8.78,8.77,8.77,10900.0,7.6954,7.6954,7.6866,7.6866,10900.0
2012-10-09 11:05:00,8.77,8.78,8.75,8.76,124600.0,7.6866,7.6954,7.6691,7.6778,124600.0
2012-10-09 11:10:00,8.77,8.77,8.75,8.76,53600.0,7.6866,7.6866,7.6691,7.6778,53600.0
2012-10-09 11:15:00,8.75,8.76,8.75,8.76,39200.0,7.6691,7.6778,7.6691,7.6778,39200.0
2012-10-09 11:20:00,8.76,8.77,8.75,8.77,87100.0,7.6778,7.6866,7.6691,7.6866,87100.0
2012-10-09 11:25:00,8.77,8.78,8.77,8.77,45100.0,7.6866,7.6954,7.6866,7.6866,45100.0
2012-10-09 11:30:00,8.76,8.77,8.76,8.77,10900.0,7.6778,7.6866,7.6778,7.6866,10900.0
2012-10-09 11:35:00,8.77,8.77,8.76,8.77,6500.0,7.6866,7.6866,7.6778,7.6866,6500.0
2012-10-09 11:40:00,8.77,8.77,8.76,8.76,22600.0,7.6866,7.6866,7.6778,7.6778,22600.0
2012-10-09 11:45:00,8.76,8.77,8.75,8.75,35600.0,7.6778,7.6866,7.6691,7.6691,35600.0
2012-10-09 11:50:00,8.75,8.79,8.75,8.78,355900.0,7.6691,7.7041,7.6691,7.6954,355900.0
2012-10-09 11:55:00,8.77,8.78,8.76,8.77,68000.0,7.6866,7.6954,7.6778,7.6866,68000.0
2012-10-09 12:00:00,8.77,8.78,8.76,8.77,31600.0,7.6866,7.6954,7.6778,7.6866,31600.0
2012-10-09 12:05:00,8.77,8.77,8.76,8.77,10000.0,7.6866,7.6866,7.6778,7.6866,10000.0
2012-10-09 12:10:00,8.77,8.77,8.76,8.76,25300.0,7.6866,7.6866,7.6778,7.6778,25300.0
2012-10-09 12:15:00,8.77,8.77,8.76,8.77,30500.0,7.6866,7.6866,7.6778,7.6866,30500.0
2012-10-09 12:20:00,8.76,8.77,8.76,8.76,11400.0,7.6778,7.6866,7.6778,7.6778,11400.0
2012-10-09 12:25:00,8.77,8.77,8.76,8.76,11100.0,7.6866,7.6866,7.6778,7.6778,11100.0
2012-10-09 12:30:00,8.76,8.77,8.76,8.77,12400.0,7.6778,7.6866,7.6778,7.6866,12400.0
2012-10-09 12:35:00,8.77,8.77,8.75,8.75,122800.0,7.6866,7.6866,7.6691,7.6691,122800.0
2012-10-09 12:40:00,8.75,8.76,8.74,8.75,109400.0,7.6691,7.6778,7.6603,7.6691,109400.0
2012-10-09 12:45:00,8.74,8.75,8.74,8.75,28500.0,7.6603,7.6691,7.6603,7.6691,28500.0
2012-10-09 12:50:00,8.75,8.75,8.74,8.74,16900.0,7.6691,7.6691,7.6603,7.6603,16900.0
2012-10-09 12:55:00,8.75,8.75,8.74,8.75,44200.0,7.6691,7.6691,7.6603,7.6691,44200.0
2012-10-09 13:00:00,8.75,8.77,8.74,8.77,112500.0,7.6691,7.6866,7.6603,7.6866,112500.0
2012-10-09 13:05:00,8.77,8.77,8.76,8.77,24100.0,7.6866,7.6866,7.6778,7.6866,24100.0
2012-10-09 13:10:00,8.77,8.77,8.76,8.76,4000.0,7.6866,7.6866,7.6778,7.6778,4000.0
2012-10-09 13:15:00,8.77,8.77,8.76,8.76,16500.0,7.6866,7.6866,7.6778,7.6778,16500.0
2012-10-09 13:20:00,8.77,8.77,8.76,8.77,20600.0,7.6866,7.6866,7.6778,7.6866,20600.0
2012-10-09 13:25:00,8.77,8.77,8.76,8.76,8000.0,7.6866,7.6866,7.6778,7.6778,8000.0
2012-10-09 13:30:00,8.76,8.77,8.76,8.77,8500.0,7.6778,7.6866,7.6778,7.6866,8500.0
2012-10-09 13:35:00,8.76,8.77,8.76,8.76,5700.0,7.6778,7.6866,7.6778,7.6778,5700.0
2012-10-09 13:40:00,8.77,8.77,8.76,8.76,10500.0,7.6866,7.6866,7.6778,7.6778,10500.0
2012-10-09 13:45:00,8.76,8.77,8.76,8.76,8600.0,7.6778,7.6866,7.6778,7.6778,8600.0
2012-10-09 13:50:00,8.76,8.78,8.76,8.78,63300.0,7.6778,7.6954,7.6778,7.6954,63300.0
2012-10-09 13:55:00,8.78,8.78,8.77,8.78,8100.0,7.6954,7.6954,7.6866,7.6954,8100.0
2012-10-09 14:00:00,8.77,8.78,8.77,8.77,5300.0,7.6866,7.6954,7.6866,7.6866,5300.0
2012-10-09 14:05:00,8.77,8.78,8.77,8.78,8000.0,7.6866,7.6954,7.6866,7.6954,8000.0
2012-10-09 14:10:00,8.78,8.78,8.77,8.77,32500.0,7.6954,7.6954,7.6866,7.6866,32500.0
2012-10-09 14:15:00,8.78,8.78,8.77,8.78,20500.0,7.6954,7.6954,7.6866,7.6954,20500.0
2012-10-09 14:20:00,8.77,8.78,8.77,8.78,21500.0,7.6866,7.6954,7.6866,7.6954,21500.0
2012-10-09 14:25:00,8.78,8.78,8.77,8.77,11700.0,7.6954,7.6954,7.6866,7.6866,11700.0
2012-10-09 14:30:00,8.77,8.78,8.77,8.77,6800.0,7.6866,7.6954,7.6866,7.6866,6800.0
2012-10-09 14:35:00,8.77,8.79,8.77,8.79,63800.0,7.6866,7.7041,7.6866,7.7041,63800.0
2012-10-09 14:40:00,8.79,8.79,8.77,8.78,46500.0,7.7041,7.7041,7.6866,7.6954,46500.0
2012-10-09 14:45:00,8.78,8.78,8.77,8.78,17600.0,7.6954,7.6954,7.6866,7.6954,17600.0
2012-10-09 14:50:00,8.78,8.78,8.77,8.78,4100.0,7.6954,7.6954,7.6866,7.6954,4100.0
2012-10-09 14:55:00,8.77,8.78,8.77,8.78,31200.0,7.6866,7.6954,7.6866,7.6954,31200.0
2012-10-09 15:00:00,8.78,8.8,8.78,8.79,42900.0,7.6954,7.7129,7.6954,7.7041,42900.0
2012-10-09 15:05:00,8.8,8.8,8.79,8.79,11700.0,7.7129,7.7129,7.7041,7.7041,11700.0
2012-10-09 15:10:00,8.79,8.79,8.78,8.78,71000.0,7.7041,7.7041,7.6954,7.6954,71000.0
2012-10-09 15:15:00,8.79,8.79,8.78,8.78,27500.0,7.7041,7.7041,7.6954,7.6954,27500.0
2012-10-09 15:20:00,8.79,8.79,8.78,8.79,12200.0,7.7041,7.7041,7.6954,7.7041,12200.0
2012-10-09 15:25:00,8.79,8.79,8.76,8.78,251400.0,7.7041,7.7041,7.6778,7.6954,251400.0
2012-10-09 15:30:00,8.77,8.78,8.76,8.76,38600.0,7.6866,7.6954,7.6778,7.6778,38600.0
2012-10-09 15:35:00,8.76,8.77,8.76,8.77,11100.0,7.6778,7.6866,7.6778,7.6866,11100.0
2012-10-09 15:40:00,8.77,8.77,8.76,8.77,27400.0,7.6866,7.6866,7.6778,7.6866,27400.0
2012-10-09 15:45:00,8.76,8.77,8.75,8.75,81000.0,7.6778,7.6866,7.6691,7.6691,81000.0
2012-10-09 15:50:00,8.76,8.76,8.75,8.76,67600.0,7.6778,7.6778,7.6691,7.6778,67600.0
2012-10-09 15:55:00,8.75,8.76,8.75,8.76,160400.0,7.6691,7.6778,7.6691,7.6778,160400.0
2012-10-10 09:30:00,8.78,8.82,8.77,8.77,67800.0,7.6954,7.7304,7.6866,7.6866,67800.0
2012-10-10 09:35:00,8.77,8.78,8.72,8.73,163300.0,7.6866,7.6954,7.6428,7.6516,163300.0
2012-10-10 09:40:00,8.74,8.75,8.7,8.74,265000.0,7.6603,7.6691,7.6253,7.6603,265000.0
2012-10-10 09:45:00,8.73,8.75,8.73,8.74,25900.0,7.6516,7.6691,7.6516,7.6603,25900.0
2012-10-10 09:50:00,8.74,8.76,8.73,8.74,68900.0,7.6603,7.6778,7.6516,7.6603,68900.0
2012-10-10 09:55:00,8.73,8.74,8.72,8.73,67100.0,7.6516,7.6603,7.6428,7.6516,67100.0
2012-10-10 10:00:00,8.74,8.75,8.73,8.74,62000.0,7.6603,7.6691,7.6516,7.6603,62000.0
2012-10-10 10:05:00,8.74,8.75,8.74,8.75,53100.0,7.6603,7.6691,7.6603,7.6691,53100.0
2012-10-10 10:10:00,8.74,8.75,8.74,8.75,30200.0,7.6603,7.6691,7.6603,7.6691,30200.0
2012-10-10 10:15:00,8.75,8.76,8.74,8.75,33900.0,7.6691,7.6778,7.6603,7.6691,33900.0
2012-10-10 10:20:00,8.76,8.77,8.75,8.77,54700.0,7.6778,7.6866,7.6691,7.6866,54700.0
2012-10-10 10:25:00,8.77,8.78,8.76,8.77,22700.0,7.6866,7.6954,7.6778,7.6866,22700.0
2012-10-10 10:30:00,8.78,8.78,8.76,8.77,73400.0,7.6954,7.6954,7.6778,7.6866,73400.0
2012-10-10 10:35:00,8.77,8.77,8.75,8.77,82200.0,7.6866,7.6866,7.6691,7.6866,82200.0
2012-10-10 10:40:00,8.77,8.77,8.76,8.77,18500.0,7.6866,7.6866,7.6778,7.6866,18500.0
2012-10-10 10:45:00,8.77,8.77,8.76,8.77,27400.0,7.6866,7.6866,7.6778,7.6866,27400.0
2012-10-10 10:50:00,8.77,8.84,8.76,8.83,313900.0,7.6866,7.748,7.6778,7.7392,313900.0
2012-10-10 10:55:00,8.83,8.86,8.82,8.86,89200.0,7.7392,7.7655,7.7304,7.7655,89200.0
2012-10-10 11:00:00,8.86,8.87,8.85,8.87,174400.0,7.7655,7.7743,7.7567,7.7743,174400.0
2012-10-10 11:05:00,8.87,8.87,8.84,8.85,369400.0,7.7743,7.7743,7.748,7.7567,369400.0
2012-10-10 11:10:00,8.85,8.86,8.83,8.84,48200.0,7.7567,7.7655,7.7392,7.748,48200.0
2012-10-10 11:15:00,8.83,8.84,8.82,8.84,64900.0,7.7392,7.748,7.7304,7.748,64900.0
2012-10-10 11:20:00,8.84,8.84,8.83,8.83,17900.0,7.748,7.748,7.7392,7.7392,17900.0
2012-10-10 11:25:00,8.84,8.84,8.83,8.83,11400.0,7.748,7.748,7.7392,7.7392,11400.0
2012-10-10 11:30:00,8.83,8.84,8.81,8.82,37600.0,7.7392,7.748,7.7217,7.7304,37600.0
2012-10-10 11:35:00,8.82,8.82,8.81,8.81,32200.0,7.7304,7.7304,7.7217,7.7217,32200.0
2012-10-10 11:40:00,8.82,8.82,8.8,8.82,58300.0,7.7304,7.7304,7.7129,7.7304,58300.0
2012-10-10 11:45:00,8.81,8.82,8.81,8.82,42400.0,7.7217,7.7304,7.7217,7.7304,42400.0
2012-10-10 11:50:00,8.82,8.82,8.78,8.79,36200.0,7.7304,7.7304,7.6954,7.7041,36200.0
2012-10-10 11:55:00,8.79,8.8,8.78,8.79,63100.0,7.7041,7.7129,7.6954,7.7041,63100.0
2012-10-10 12:00:00,8.79,8.8,8.78,8.79,20300.0,7.7041,7.7129,7.6954,7.7041,20300.0
2012-10-10 12:05:00,8.79,8.79,8.78,8.79,51300.0,7.7041,7.7041,7.6954,7.7041,51300.0
2012-10-10 12:10:00,8.79,8.79,8.77,8.78,42400.0,7.7041,7.7041,7.6866,7.6954,42400.0
2012-10-10 12:15:00,8.77,8.78,8.76,8.76,24000.0,7.6866,7.6954,7.6778,7.6778,24000.0
2012-10-10 12:20:00,8.76,8.77,8.76,8.76,6100.0,7.6778,7.6866,7.6778,7.6778,6100.0
2012-10-10 12:25:00,8.76,8.77,8.76,8.77,10200.0,7.6778,7.6866,7.6778,7.6866,10200.0
2012-10-10 12:30:00,8.76,8.77,8.76,8.76,8100.0,7.6778,7.6866,7.6778,7.6778,8100.0
2012-10-10 12:35:00,8.76,8.77,8.74,8.76,84500.0,7.6778,7.6866,7.6603,7.6778,84500.0
2012-10-10 12:40:00,8.77,8.77,8.76,8.76,19100.0,7.6866,7.6866,7.6778,7.6778,19100.0
2012-10-10 12:45:00,8.77,8.77,8.76,8.77,13100.0,7.6866,7.6866,7.6778,7.6866,13100.0
2012-10-10 12:50:00,8.76,8.77,8.76,8.77,15400.0,7.6778,7.6866,7.6778,7.6866,15400.0
2012-10-10 12:55:00,8.77,8.78,8.76,8.78,126300.0,7.6866,7.6954,7.6778,7.6954,126300.0
2012-10-10 13:00:00,8.78,8.78,8.77,8.78,31800.0,7.6954,7.6954,7.6866,7.6954,31800.0
2012-10-10 13:05:00,8.77,8.77,8.76,8.77,35000.0,7.6866,7.6866,7.6778,7.6866,35000.0
2012-10-10 13:10:00,8.77,8.77,8.76,8.76,8400.0,7.6866,7.6866,7.6778,7.6778,8400.0
2012-10-10 13:15:00,8.76,8.77,8.76,8.77,12300.0,7.6778,7.6866,7.6778,7.6866,12300.0
2012-10-10 13:20:00,8.77,8.77,8.76,8.77,9900.0,7.6866,7.6866,7.6778,7.6866,9900.0
2012-10-10 13:25:00,8.77,8.77,8.76,8.77,18500.0,7.6866,7.6866,7.6778,7.6866,18500.0
2012-10-10 13:30:00,8.77,8.77,8.75,8.75,69400.0,7.6866,7.6866,7.6691,7.6691,69400.0
2012-10-10 13:35:00,8.75,8.78,8.75,8.76,118800.0,7.6691,7.6954,7.6691,7.6778,118800.0
2012-10-10 13:40:00,8.77,8.77,8.76,8.77,43000.0,7.6866,7.6866,7.6778,7.6866,43000.0
2012-10-10 13:45:00,8.77,8.77,8.76,8.77,23400.0,7.6866,7.6866,7.6778,7.6866,23400.0
2012-10-10 13:50:00,8.76,8.77,8.76,8.76,18200.0,7.6778,7.6866,7.6778,7.6778,18200.0
2012-10-10 13:55:00,8.76,8.77,8.75,8.76,88700.0,7.6778,7.6866,7.6691,7.6778,88700.0
2012-10-10 14:00:00,8.76,8.78,8.76,8.77,70300.0,7.6778,7.6954,7.6778,7.6866,70300.0
2012-10-10 14:05:00,8.77,8.79,8.77,8.79,67000.0,7.6866,7.7041,7.6866,7.7041,67000.0
2012-10-10 14:10:00,8.79,8.79,8.76,8.77,103000.0,7.7041,7.7041,7.6778,7.6866,103000.0
2012-10-10 14:15:00,8.77,8.78,8.76,8.77,36400.0,7.6866,7.6954,7.6778,7.6866,36400.0
2012-10-10 14:20:00,8.77,8.77,8.76,8.77,39500.0,7.6866,7.6866,7.6778,7.6866,39500.0
2012-10-10 14:25:00,8.77,8.77,8.76,8.76,37800.0,7.6866,7.6866,7.6778,7.6778,37800.0
2012-10-10 14:30:00,8.77,8.77,8.76,8.76,15000.0,7.6866,7.6866,7.6778,7.6778,15000.0
2012-10-10 14:35:00,8.76,8.77,8.75,8.76,35600.0,7.6778,7.6866,7.6691,7.6778,35600.0
2012-10-10 14:40:00,8.76,8.78,8.76,8.78,93600.0,7.6778,7.6954,7.6778,7.6954,93600.0
2012-10-10 14:45:00,8.78,8.78,8.76,8.76,40900.0,7.6954,7.6954,7.6778,7.6778,40900.0
2012-10-10 14:50:00,8.76,8.77,8.76,8.76,17200.0,7.6778,7.6866,7.6778,7.6778,17200.0
2012-10-10 14:55:00,8.76,8.77,8.76,8.76,25800.0,7.6778,7.6866,7.6778,7.6778,25800.0
2012-10-10 15:00:00,8.76,8.77,8.76,8.76,15900.0,7.6778,7.6866,7.6778,7.6778,15900.0
2012-10-10 15:05:00,8.76,8.77,8.75,8.77,46000.0,7.6778,7.6866,7.6691,7.6866,46000.0
2012-10-10 15:10:00,8.77,8.78,8.76,8.77,71600.0,7.6866,7.6954,7.6778,7.6866,71600.0
2012-10-10 15:15:00,8.77,8.78,8.75,8.75,48500.0,7.6866,7.6954,7.6691,7.6691,48500.0
2012-10-10 15:20:00,8.76,8.76,8.74,8.75,65400.0,7.6778,7.6778,7.6603,7.6691,65400.0
2012-10-10 15:25:00,8.75,8.77,8.75,8.76,67600.0,7.6691,7.6866,7.6691,7.6778,67600.0
2012-10-10 15:30:00,8.76,8.77,8.75,8.75,75500.0,7.6778,7.6866,7.6691,7.6691,75500.0
2012-10-10 15:35:00,8.75,8.77,8.75,8.77,95000.0,7.6691,7.6866,7.6691,7.6866,95000.0
2012-10-10 15:40:00,8.76,8.77,8.76,8.76,41900.0,7.6778,7.6866,7.6778,7.6778,41900.0
2012-10-10 15:45:00,8.77,8.77,8.76,8.77,80400.0,7.6866,7.6866,7.6778,7.6866,80400.0
2012-10-10 15:50:00,8.77,8.77,8.74,8.76,142100.0,7.6866,7.6866,7.6603,7.6778,142100.0
2012-10-10 15:55:00,8.76,8.77,8.75,8.76,182400.0,7.6778,7.6866,7.6691,7.6778,182400.0
2012-10-11 09:30:00,8.8,8.83,8.77,8.81,86300.0,7.7129,7.7392,7.6866,7.7217,86300.0
2012-10-11 09:35:00,8.82,8.82,8.79,8.79,23100.0,7.7304,7.7304,7.7041,7.7041,23100.0
2012-10-11 09:40:00,8.8,8.8,8.75,8.75,59400.0,7.7129,7.7129,7.6691,7.6691,59400.0
2012-10-11 09:45:00,8.76,8.76,8.73,8.73,29100.0,7.6778,7.6778,7.6516,7.6516,29100.0
2012-10-11 09:50:00,8.74,8.74,8.71,8.71,64900.0,7.6603,7.6603,7.634,7.634,64900.0
2012-10-11 09:55:00,8.72,8.74,8.71,8.73,64600.0,7.6428,7.6603,7.634,7.6516,64600.0
2012-10-11 10:00:00,8.73,8.78,8.73,8.77,144000.0,7.6516,7.6954,7.6516,7.6866,144000.0
2012-10-11 10:05:00,8.77,8.77,8.76,8.77,30700.0,7.6866,7.6866,7.6778,7.6866,30700.0
2012-10-11 10:10:00,8.77,8.79,8.75,8.77,134600.0,7.6866,7.7041,7.6691,7.6866,134600.0
2012-10-11 10:15:00,8.77,8.78,8.77,8.77,36200.0,7.6866,7.6954,7.6866,7.6866,36200.0
2012-10-11 10:20:00,8.77,8.79,8.76,8.76,150000.0,7.6866,7.7041,7.6778,7.6778,150000.0
2012-10-11 10:25:00,8.77,8.77,8.75,8.76,19900.0,7.6866,7.6866,7.6691,7.6778,19900.0
2012-10-11 10:30:00,8.76,8.77,8.75,8.76,60500.0,7.6778,7.6866,7.6691,7.6778,60500.0
2012-10-11 10:35:00,8.76,8.76,8.75,8.75,42200.0,7.6778,7.6778,7.6691,7.6691,42200.0
2012-10-11 10:40:00,8.76,8.77,8.75,8.77,69600.0,7.6778,7.6866,7.6691,7.6866,69600.0
2012-10-11 10:45:00,8.77,8.77,8.76,8.77,24400.0,7.6866,7.6866,7.6778,7.6866,24400.0
2012-10-11 10:50:00,8.77,8.77,8.75,8.76,32300.0,7.6866,7.6866,7.6691,7.6778,32300.0
2012-10-11 10:55:00,8.76,8.78,8.75,8.78,234200.0,7.6778,7.6954,7.6691,7.6954,234200.0
2012-10-11 11:00:00,8.78,8.79,8.77,8.79,49900.0,7.6954,7.7041,7.6866,7.7041,49900.0
2012-10-11 11:05:00,8.79,8.79,8.77,8.77,47600.0,7.7041,7.7041,7.6866,7.6866,47600.0
2012-10-11 11:10:00,8.78,8.78,8.77,8.77,13100.0,7.6954,7.6954,7.6866,7.6866,13100.0
2012-10-11 11:15:00,8.78,8.78,8.76,8.76,38600.0,7.6954,7.6954,7.6778,7.6778,38600.0
2012-10-11 11:20:00,8.76,8.77,8.76,8.77,10500.0,7.6778,7.6866,7.6778,7.6866,10500.0
2012-10-11 11:25:00,8.77,8.78,8.76,8.77,29500.0,7.6866,7.6954,7.6778,7.6866,29500.0
2012-10-11 11:30:00,8.78,8.78,8.77,8.77,7700.0,7.6954,7.6954,7.6866,7.6866,7700.0
2012-10-11 11:35:00,8.77,8.79,8.77,8.78,101700.0,7.6866,7.7041,7.6866,7.6954,101700.0
2012-10-11 11:40:00,8.78,8.78,8.75,8.77,184700.0,7.6954,7.6954,7.6691,7.6866,184700.0
2012-10-11 11:45:00,8.77,8.78,8.76,8.78,42000.0,7.6866,7.6954,7.6778,7.6954,42000.0
2012-10-11 11:50:00,8.78,8.79,8.76,8.77,202900.0,7.6954,7.7041,7.6778,7.6866,202900.0
2012-10-11 11:55:00,8.77,8.78,8.76,8.77,26600.0,7.6866,7.6954,7.6778,7.6866,26600.0
2012-10-11 12:00:00,8.78,8.78,8.76,8.76,22800.0,7.6954,7.6954,7.6778,7.6778,22800.0
2012-10-11 12:05:00,8.76,8.78,8.76,8.77,52800.0,7.6778,7.6954,7.6778,7.6866,52800.0
2012-10-11 12:10:00,8.77,8.78,8.76,8.77,41200.0,7.6866,7.6954,7.6778,7.6866,41200.0
2012-10-11 12:15:00,8.78,8.78,8.77,8.78,12500.0,7.6954,7.6954,7.6866,7.6954,12500.0
2012-10-11 12:20:00,8.78,8.78,8.77,8.77,32100.0,7.6954,7.6954,7.6866,7.6866,32100.0
2012-10-11 12:25:00,8.77,8.78,8.77,8.77,12800.0,7.6866,7.6954,7.6866,7.6866,12800.0
2012-10-11 12:30:00,8.77,8.79,8.77,8.78,121000.0,7.6866,7.7041,7.6866,7.6954,121000.0
2012-10-11 12:35:00,8.78,8.79,8.78,8.78,6700.0,7.6954,7.7041,7.6954,7.6954,6700.0
2012-10-11 12:40:00,8.78,8.79,8.78,8.78,9600.0,7.6954,7.7041,7.6954,7.6954,9600.0
2012-10-11 12:45:00,8.78,8.8,8.78,8.79,56800.0,7.6954,7.7129,7.6954,7.7041,56800.0
2012-10-11 12:50:00,8.8,8.8,8.79,8.8,13500.0,7.7129,7.7129,7.7041,7.7129,13500.0
2012-10-11 12:55:00,8.79,8.79,8.77,8.78,125600.0,7.7041,7.7041,7.6866,7.6954,125600.0
2012-10-11 13:00:00,8.78,8.79,8.78,8.78,22500.0,7.6954,7.7041,7.6954,7.6954,22500.0
2012-10-11 13:05:00,8.78,8.79,8.78,8.78,10000.0,7.6954,7.7041,7.6954,7.6954,10000.0
2012-10-11 13:10:00,8.78,8.79,8.78,8.78,12600.0,7.6954,7.7041,7.6954,7.6954,12600.0
2012-10-11 13:15:00,8.79,8.79,8.77,8.77,35800.0,7.7041,7.7041,7.6866,7.6866,35800.0
2012-10-11 13:20:00,8.77,8.78,8.76,8.77,18400.0,7.6866,7.6954,7.6778,7.6866,18400.0
2012-10-11 13:25:00,8.77,8.77,8.76,8.76,5300.0,7.6866,7.6866,7.6778,7.6778,5300.0
2012-10-11 13:30:00,8.77,8.77,8.76,8.76,22300.0,7.6866,7.6866,7.6778,7.6778,22300.0
2012-10-11 13:35:00,8.76,8.77,8.75,8.75,12200.0,7.6778,7.6866,7.6691,7.6691,12200.0
2012-10-11 13:40:00,8.75,8.76,8.74,8.75,27900.0,7.6691,7.6778,7.6603,7.6691,27900.0
2012-10-11 13:45:00,8.75,8.75,8.74,8.74,19500.0,7.6691,7.6691,7.6603,7.6603,19500.0
2012-10-11 13:50:00,8.74,8.75,8.72,8.72,14100.0,7.6603,7.6691,7.6428,7.6428,14100.0
2012-10-11 13:55:00,8.73,8.73,8.72,8.72,6200.0,7.6516,7.6516,7.6428,7.6428,6200.0
2012-10-11 14:00:00,8.72,8.74,8.72,8.74,50100.0,7.6428,7.6603,7.6428,7.6603,50100.0
2012-10-11 14:05:00,8.74,8.74,8.73,8.73,28100.0,7.6603,7.6603,7.6516,7.6516,28100.0
2012-10-11 14:10:00,8.73,8.76,8.73,8.76,31200.0,7.6516,7.6778,7.6516,7.6778,31200.0
2012-10-11 14:15:00,8.76,8.76,8.74,8.75,27500.0,7.6778,7.6778,7.6603,7.6691,27500.0
2012-10-11 14:20:00,8.76,8.76,8.75,8.76,12900.0,7.6778,7.6778,7.6691,7.6778,12900.0
2012-10-11 14:25:00,8.76,8.76,8.75,8.76,9800.0,7.6778,7.6778,7.6691,7.6778,9800.0
2012-10-11 14:30:00,8.76,8.76,8.75,8.76,9700.0,7.6778,7.6778,7.6691,7.6778,9700.0
2012-10-11 14:35:00,8.75,8.76,8.74,8.75,45600.0,7.6691,7.6778,7.6603,7.6691,45600.0
2012-10-11 14:40:00,8.75,8.75,8.73,8.73,27700.0,7.6691,7.6691,7.6516,7.6516,27700.0
2012-10-11 14:45:00,8.73,8.74,8.73,8.74,7900.0,7.6516,7.6603,7.6516,7.6603,7900.0
2012-10-11 14:50:00,8.73,8.75,8.73,8.74,27500.0,7.6516,7.6691,7.6516,7.6603,27500.0
2012-10-11 14:55:00,8.75,8.75,8.74,8.74,7000.0,7.6691,7.6691,7.6603,7.6603,7000.0
2012-10-11 15:00:00,8.74,8.76,8.74,8.76,49400.0,7.6603,7.6778,7.6603,7.6778,49400.0
2012-10-11 15:05:00,8.75,8.76,8.74,8.74,43000.0,7.6691,7.6778,7.6603,7.6603,43000.0
2012-10-11 15:10:00,8.75,8.76,8.74,8.75,30300.0,7.6691,7.6778,7.6603,7.6691,30300.0
2012-10-11 15:15:00,8.75,8.76,8.74,8.74,34400.0,7.6691,7.6778,7.6603,7.6603,34400.0
2012-10-11 15:20:00,8.74,8.75,8.73,8.75,47700.0,7.6603,7.6691,7.6516,7.6691,47700.0
2012-10-11 15:25:00,8.75,8.75,8.74,8.75,25700.0,7.6691,7.6691,7.6603,7.6691,25700.0
2012-10-11 15:30:00,8.75,8.75,8.74,8.74,18800.0,7.6691,7.6691,7.6603,7.6603,18800.0
2012-10-11 15:35:00,8.74,8.75,8.73,8.74,53600.0,7.6603,7.6691,7.6516,7.6603,53600.0
2012-10-11 15:40:00,8.74,8.75,8.74,8.75,23300.0,7.6603,7.6691,7.6603,7.6691,23300.0
2012-10-11 15:45:00,8.74,8.75,8.73,8.73,87300.0,7.6603,7.6691,7.6516,7.6516,87300.0
2012-10-11 15:50:00,8.73,8.74,8.72,8.72,76000.0,7.6516,7.6603,7.6428,7.6428,76000.0
2012-10-11 15:55:00,8.72,8.73,8.71,8.72,322900.0,7.6428,7.6516,7.634,7.6428,322900.0
2012-10-12 09:30:00,8.68,8.78,8.68,8.77,173000.0,7.6077,7.6954,7.6077,7.6866,173000.0
2012-10-12 09:35:00,8.76,8.77,8.73,8.73,48000.0,7.6778,7.6866,7.6516,7.6516,48000.0
2012-10-12 09:40:00,8.73,8.76,8.71,8.72,57000.0,7.6516,7.6778,7.634,7.6428,57000.0
2012-10-12 09:45:00,8.73,8.75,8.72,8.73,31500.0,7.6516,7.6691,7.6428,7.6516,31500.0
2012-10-12 09:50:00,8.73,8.77,8.73,8.76,41100.0,7.6516,7.6866,7.6516,7.6778,41100.0
2012-10-12 09:55:00,8.76,8.8,8.75,8.79,29500.0,7.6778,7.7129,7.6691,7.7041,29500.0
2012-10-12 10:00:00,8.8,8.8,8.78,8.8,27200.0,7.7129,7.7129,7.6954,7.7129,27200.0
2012-10-12 10:05:00,8.8,8.8,8.77,8.77,82500.0,7.7129,7.7129,7.6866,7.6866,82500.0
2012-10-12 10:10:00,8.77,8.78,8.77,8.78,29400.0,7.6866,7.6954,7.6866,7.6954,29400.0
2012-10-12 10:15:00,8.78,8.78,8.76,8.78,93600.0,7.6954,7.6954,7.6778,7.6954,93600.0
2012-10-12 10:20:00,8.78,8.78,8.76,8.77,38900.0,7.6954,7.6954,7.6778,7.6866,38900.0
2012-10-12 10:25:00,8.77,8.78,8.74,8.76,75600.0,7.6866,7.6954,7.6603,7.6778,75600.0
2012-10-12 10:30:00,8.75,8.76,8.75,8.76,16300.0,7.6691,7.6778,7.6691,7.6778,16300.0
2012-10-12 10:35:00,8.75,8.77,8.75,8.75,56200.0,7.6691,7.6866,7.6691,7.6691,56200.0
2012-10-12 10:40:00,8.75,8.79,8.75,8.79,70100.0,7.6691,7.7041,7.6691,7.7041,70100.0
2012-10-12 10:45:00,8.79,8.79,8.77,8.78,78900.0,7.7041,7.7041,7.6866,7.6954,78900.0
2012-10-12 10:50:00,8.78,8.79,8.76,8.79,32300.0,7.6954,7.7041,7.6778,7.7041,32300.0
2012-10-12 10:55:00,8.79,8.8,8.78,8.78,249500.0,7.7041,7.7129,7.6954,7.6954,249500.0
2012-10-12 11:00:00,8.78,8.79,8.78,8.79,5800.0,7.6954,7.7041,7.6954,7.7041,5800.0
2012-10-12 11:05:00,8.79,8.8,8.79,8.79,40400.0,7.7041,7.7129,7.7041,7.7041,40400.0
2012-10-12 11:10:00,8.79,8.79,8.78,8.78,59200.0,7.7041,7.7041,7.6954,7.6954,59200.0
2012-10-12 11:15:00,8.78,8.78,8.77,8.77,24200.0,7.6954,7.6954,7.6866,7.6866,24200.0
2012-10-12 11:20:00,8.77,8.78,8.77,8.77,24700.0,7.6866,7.6954,7.6866,7.6866,24700.0
2012-10-12 11:25:00,8.77,8.78,8.75,8.75,49400.0,7.6866,7.6954,7.6691,7.6691,49400.0
2012-10-12 11:30:00,8.75,8.75,8.72,8.72,205800.0,7.6691,7.6691,7.6428,7.6428,205800.0
2012-10-12 11:35:00,8.72,8.72,8.71,8.72,10000.0,7.6428,7.6428,7.634,7.6428,10000.0
2012-10-12 11:40:00,8.71,8.73,8.71,8.72,110300.0,7.634,7.6516,7.634,7.6428,110300.0
2012-10-12 11:45:00,8.72,8.74,8.72,8.74,39800.0,7.6428,7.6603,7.6428,7.6603,39800.0
2012-10-12 11:50:00,8.74,8.79,8.74,8.79,331600.0,7.6603,7.7041,7.6603,7.7041,331600.0
2012-10-12 11:55:00,8.79,8.8,8.78,8.8,93500.0,7.7041,7.7129,7.6954,7.7129,93500.0
2012-10-12 12:00:00,8.79,8.8,8.79,8.79,27500.0,7.7041,7.7129,7.7041,7.7041,27500.0
2012-10-12 12:05:00,8.8,8.8,8.79,8.79,19200.0,7.7129,7.7129,7.7041,7.7041,19200.0
2012-10-12 12:10:00,8.8,8.8,8.79,8.8,6300.0,7.7129,7.7129,7.7041,7.7129,6300.0
2012-10-12 12:15:00,8.79,8.8,8.78,8.78,65300.0,7.7041,7.7129,7.6954,7.6954,65300.0
2012-10-12 12:20:00,8.78,8.79,8.78,8.79,14000.0,7.6954,7.7041,7.6954,7.7041,14000.0
2012-10-12 12:25:00,8.79,8.79,8.78,8.79,8100.0,7.7041,7.7041,7.6954,7.7041,8100.0
2012-10-12 12:30:00,8.79,8.82,8.78,8.81,172700.0,7.7041,7.7304,7.6954,7.7217,172700.0
2012-10-12 12:35:00,8.82,8.82,8.79,8.8,63500.0,7.7304,7.7304,7.7041,7.7129,63500.0
2012-10-12 12:40:00,8.8,8.8,8.79,8.8,15300.0,7.7129,7.7129,7.7041,7.7129,15300.0
2012-10-12 12:45:00,8.8,8.8,8.78,8.79,57800.0,7.7129,7.7129,7.6954,7.7041,57800.0
2012-10-12 12:50:00,8.78,8.79,8.78,8.79,17500.0,7.6954,7.7041,7.6954,7.7041,17500.0
2012-10-12 12:55:00,8.79,8.81,8.79,8.79,57000.0,7.7041,7.7217,7.7041,7.7041,57000.0
2012-10-12 13:00:00,8.8,8.8,8.78,8.78,23900.0,7.7129,7.7129,7.6954,7.6954,23900.0
2012-10-12 13:05:00,8.79,8.79,8.78,8.78,5400.0,7.7041,7.7041,7.6954,7.6954,5400.0
2012-10-12 13:10:00,8.78,8.79,8.78,8.78,15200.0,7.6954,7.7041,7.6954,7.6954,15200.0
2012-10-12 13:15:00,8.78,8.79,8.78,8.78,5400.0,7.6954,7.7041,7.6954,7.6954,5400.0
2012-10-12 13:20:00,8.78,8.79,8.77,8.78,47500.0,7.6954,7.7041,7.6866,7.6954,47500.0
2012-10-12 13:25:00,8.78,8.79,8.77,8.79,15400.0,7.6954,7.7041,7.6866,7.7041,15400.0
2012-10-12 13:30:00,8.79,8.79,8.78,8.79,17300.0,7.7041,7.7041,7.6954,7.7041,17300.0
2012-10-12 13:35:00,8.79,8.79,8.78,8.79,21500.0,7.7041,7.7041,7.6954,7.7041,21500.0
2012-10-12 13:40:00,8.79,8.79,8.78,8.78,9500.0,7.7041,7.7041,7.6954,7.6954,9500.0
2012-10-12 13:45:00,8.78,8.79,8.78,8.79,6900.0,7.6954,7.7041,7.6954,7.7041,6900.0
2012-10-12 13:50:00,8.79,8.8,8.78,8.8,41200.0,7.7041,7.7129,7.6954,7.7129,41200.0
2012-10-12 13:55:00,8.8,8.8,8.79,8.79,14500.0,7.7129,7.7129,7.7041,7.7041,14500.0
2012-10-12 14:00:00,8.8,8.8,8.79,8.79,9200.0,7.7129,7.7129,7.7041,7.7041,9200.0
2012-10-12 14:05:00,8.79,8.8,8.79,8.79,11700.0,7.7041,7.7129,7.7041,7.7041,11700.0
2012-10-12 14:10:00,8.8,8.8,8.79,8.79,16400.0,7.7129,7.7129,7.7041,7.7041,16400.0
2012-10-12 14:15:00,8.79,8.8,8.79,8.79,24000.0,7.7041,7.7129,7.7041,7.7041,24000.0
2012-10-12 14:20:00,8.8,8.81,8.79,8.79,161900.0,7.7129,7.7217,7.7041,7.7041,161900.0
2012-10-12 14:25:00,8.79,8.8,8.79,8.79,11600.0,7.7041,7.7129,7.7041,7.7041,11600.0
2012-10-12 14:30:00,8.8,8.8,8.79,8.79,15700.0,7.7129,7.7129,7.7041,7.7041,15700.0
2012-10-12 14:35:00,8.79,8.8,8.79,8.79,39500.0,7.7041,7.7129,7.7041,7.7041,39500.0
2012-10-12 14:40:00,8.8,8.8,8.79,8.79,7700.0,7.7129,7.7129,7.7041,7.7041,7700.0
2012-10-12 14:45:00,8.8,8.8,8.79,8.79,18900.0,7.7129,7.7129,7.7041,7.7041,18900.0
2012-10-12 14:50:00,8.79,8.81,8.79,8.81,38700.0,7.7041,7.7217,7.7041,7.7217,38700.0
2012-10-12 14:55:00,8.81,8.81,8.8,8.8,16600.0,7.7217,7.7217,7.7129,7.7129,16600.0
2012-10-12 15:00:00,8.8,8.81,8.79,8.79,50000.0,7.7129,7.7217,7.7041,7.7041,50000.0
2012-10-12 15:05:00,8.79,8.79,8.78,8.79,33900.0,7.7041,7.7041,7.6954,7.7041,33900.0
2012-10-12 15:10:00,8.79,8.8,8.78,8.8,73500.0,7.7041,7.7129,7.6954,7.7129,73500.0
2012-10-12 15:15:00,8.81,8.84,8.8,8.83,268400.0,7.7217,7.748,7.7129,7.7392,268400.0
2012-10-12 15:20:00,8.83,8.84,8.82,8.83,133800.0,7.7392,7.748,7.7304,7.7392,133800.0
2012-10-12 15:25:00,8.83,8.86,8.82,8.86,380500.0,7.7392,7.7655,7.7304,7.7655,380500.0
2012-10-12 15:30:00,8.85,8.86,8.83,8.85,177300.0,7.7567,7.7655,7.7392,7.7567,177300.0
2012-10-12 15:35:00,8.85,8.86,8.84,8.86,123800.0,7.7567,7.7655,7.748,7.7655,123800.0
2012-10-12 15:40:00,8.86,8.88,8.85,8.88,204200.0,7.7655,7.783,7.7567,7.783,204200.0
2012-10-12 15:45:00,8.88,8.88,8.87,8.88,118300.0,7.783,7.783,7.7743,7.783,118300.0
2012-10-12 15:50:00,8.88,8.88,8.86,8.87,252000.0,7.783,7.783,7.7655,7.7743,252000.0
2012-10-12 15:55:00,8.86,8.87,8.84,8.85,377900.0,7.7655,7.7743,7.748,7.7567,377900.0
2012-10-15 09:30:00,8.87,8.89,8.85,8.87,98800.0,7.7743,7.7918,7.7567,7.7743,98800.0
2012-10-15 09:35:00,8.87,8.89,8.86,8.88,45600.0,7.7743,7.7918,7.7655,7.783,45600.0
2012-10-15 09:40:00,8.88,8.9,8.87,8.88,41300.0,7.783,7.8006,7.7743,7.783,41300.0
2012-10-15 09:45:00,8.89,8.9,8.86,8.87,54000.0,7.7918,7.8006,7.7655,7.7743,54000.0
2012-10-15 09:50:00,8.88,8.9,8.87,8.89,166800.0,7.783,7.8006,7.7743,7.7918,166800.0
2012-10-15 09:55:00,8.89,8.9,8.88,8.88,79500.0,7.7918,7.8006,7.783,7.783,79500.0
2012-10-15 10:00:00,8.88,8.89,8.87,8.88,22400.0,7.783,7.7918,7.7743,7.783,22400.0
2012-10-15 10:05:00,8.88,8.88,8.86,8.86,82300.0,7.783,7.783,7.7655,7.7655,82300.0
2012-10-15 10:10:00,8.86,8.87,8.84,8.85,28200.0,7.7655,7.7743,7.748,7.7567,28200.0
2012-10-15 10:15:00,8.85,8.88,8.85,8.88,73400.0,7.7567,7.783,7.7567,7.783,73400.0
2012-10-15 10:20:00,8.88,8.88,8.87,8.88,47100.0,7.783,7.783,7.7743,7.783,47100.0
2012-10-15 10:25:00,8.88,8.89,8.87,8.88,45700.0,7.783,7.7918,7.7743,7.783,45700.0
2012-10-15 10:30:00,8.88,8.92,8.88,8.88,267400.0,7.783,7.8181,7.783,7.783,267400.0
2012-10-15 10:35:00,8.88,8.89,8.87,8.87,146700.0,7.783,7.7918,7.7743,7.7743,146700.0
2012-10-15 10:40:00,8.87,8.88,8.87,8.88,8400.0,7.7743,7.783,7.7743,7.783,8400.0
2012-10-15 10:45:00,8.87,8.88,8.87,8.87,2100.0,7.7743,7.783,7.7743,7.7743,2100.0
2012-10-15 10:50:00,8.87,8.88,8.84,8.84,53700.0,7.7743,7.783,7.748,7.748,53700.0
2012-10-15 10:55:00,8.84,8.84,8.81,8.81,154200.0,7.748,7.748,7.7217,7.7217,154200.0
2012-10-15 11:00:00,8.82,8.84,8.81,8.83,73600.0,7.7304,7.748,7.7217,7.7392,73600.0
2012-10-15 11:05:00,8.83,8.85,8.82,8.84,152300.0,7.7392,7.7567,7.7304,7.748,152300.0
2012-10-15 11:10:00,8.84,8.84,8.83,8.84,10100.0,7.748,7.748,7.7392,7.748,10100.0
2012-10-15 11:15:00,8.83,8.84,8.83,8.84,7100.0,7.7392,7.748,7.7392,7.748,7100.0
2012-10-15 11:20:00,8.84,8.85,8.84,8.85,22700.0,7.748,7.7567,7.748,7.7567,22700.0
2012-10-15 11:25:00,8.84,8.85,8.83,8.84,37900.0,7.748,7.7567,7.7392,7.748,37900.0
2012-10-15 11:30:00,8.83,8.83,8.82,8.82,29400.0,7.7392,7.7392,7.7304,7.7304,29400.0
2012-10-15 11:35:00,8.82,8.84,8.82,8.83,101700.0,7.7304,7.748,7.7304,7.7392,101700.0
2012-10-15 11:40:00,8.83,8.83,8.82,8.82,12500.0,7.7392,7.7392,7.7304,7.7304,12500.0
2012-10-15 11:45:00,8.83,8.83,8.82,8.83,2600.0,7.7392,7.7392,7.7304,7.7392,2600.0
2012-10-15 11:50:00,8.82,8.83,8.82,8.82,17700.0,7.7304,7.7392,7.7304,7.7304,17700.0
2012-10-15 11:55:00,8.83,8.84,8.82,8.84,69600.0,7.7392,7.748,7.7304,7.748,69600.0
2012-10-15 12:00:00,8.84,8.84,8.83,8.84,4600.0,7.748,7.748,7.7392,7.748,4600.0
2012-10-15 12:05:00,8.84,8.84,8.83,8.84,6500.0,7.748,7.748,7.7392,7.748,6500.0
2012-10-15 12:10:00,8.84,8.85,8.84,8.85,49900.0,7.748,7.7567,7.748,7.7567,49900.0
2012-10-15 12:15:00,8.85,8.86,8.85,8.86,18600.0,7.7567,7.7655,7.7567,7.7655,18600.0
2012-10-15 12:20:00,8.86,8.87,8.85,8.87,30300.0,7.7655,7.7743,7.7567,7.7743,30300.0
2012-10-15 12:25:00,8.87,8.89,8.86,8.88,75700.0,7.7743,7.7918,7.7655,7.783,75700.0
2012-10-15 12:30:00,8.88,8.89,8.86,8.86,115600.0,7.783,7.7918,7.7655,7.7655,115600.0
2012-10-15 12:35:00,8.87,8.87,8.86,8.86,30500.0,7.7743,7.7743,7.7655,7.7655,30500.0
2012-10-15 12:40:00,8.86,8.87,8.86,8.87,22400.0,7.7655,7.7743,7.7655,7.7743,22400.0
2012-10-15 12:45:00,8.87,8.87,8.86,8.86,7800.0,7.7743,7.7743,7.7655,7.7655,7800.0
2012-10-15 12:50:00,8.87,8.87,8.86,8.87,12400.0,7.7743,7.7743,7.7655,7.7743,12400.0
2012-10-15 12:55:00,8.87,8.87,8.86,8.87,5100.0,7.7743,7.7743,7.7655,7.7743,5100.0
2012-10-15 13:00:00,8.87,8.88,8.87,8.88,30300.0,7.7743,7.783,7.7743,7.783,30300.0
2012-10-15 13:05:00,8.88,8.88,8.87,8.88,3200.0,7.783,7.783,7.7743,7.783,3200.0
2012-10-15 13:10:00,8.88,8.88,8.87,8.88,5200.0,7.783,7.783,7.7743,7.783,5200.0
2012-10-15 13:15:00,8.87,8.88,8.87,8.88,5400.0,7.7743,7.783,7.7743,7.783,5400.0
2012-10-15 13:20:00,8.88,8.89,8.87,8.89,70900.0,7.783,7.7918,7.7743,7.7918,70900.0
2012-10-15 13:25:00,8.89,8.89,8.88,8.89,4900.0,7.7918,7.7918,7.783,7.7918,4900.0
2012-10-15 13:30:00,8.89,8.91,8.89,8.91,63900.0,7.7918,7.8093,7.7918,7.8093,63900.0
2012-10-15 13:35:00,8.91,8.91,8.88,8.89,61800.0,7.8093,7.8093,7.783,7.7918,61800.0
2012-10-15 13:40:00,8.89,8.9,8.88,8.9,15500.0,7.7918,7.8006,7.783,7.8006,15500.0
2012-10-15 13:45:00,8.89,8.9,8.89,8.9,3100.0,7.7918,7.8006,7.7918,7.8006,3100.0
2012-10-15 13:50:00,8.89,8.9,8.89,8.9,1000.0,7.7918,7.8006,7.7918,7.8006,1000.0
2012-10-15 13:55:00,8.9,8.9,8.89,8.9,9800.0,7.8006,7.8006,7.7918,7.8006,9800.0
2012-10-15 14:00:00,8.9,8.9,8.89,8.9,52100.0,7.8006,7.8006,7.7918,7.8006,52100.0
2012-10-15 14:05:00,8.9,8.91,8.89,8.89,60400.0,7.8006,7.8093,7.7918,7.7918,60400.0
2012-10-15 14:10:00,8.89,8.9,8.87,8.87,76600.0,7.7918,7.8006,7.7743,7.7743,76600.0
2012-10-15 14:15:00,8.88,8.88,8.87,8.87,35000.0,7.783,7.783,7.7743,7.7743,35000.0
2012-10-15 14:20:00,8.87,8.88,8.86,8.86,23900.0,7.7743,7.783,7.7655,7.7655,23900.0
2012-10-15 14:25:00,8.86,8.87,8.86,8.86,7900.0,7.7655,7.7743,7.7655,7.7655,7900.0
2012-10-15 14:30:00,8.87,8.87,8.83,8.83,43800.0,7.7743,7.7743,7.7392,7.7392,43800.0
2012-10-15 14:35:00,8.83,8.84,8.83,8.83,10700.0,7.7392,7.748,7.7392,7.7392,10700.0
2012-10-15 14:40:00,8.84,8.84,8.83,8.84,9500.0,7.748,7.748,7.7392,7.748,9500.0
2012-10-15 14:45:00,8.84,8.84,8.83,8.84,6600.0,7.748,7.748,7.7392,7.748,6600.0
2012-10-15 14:50:00,8.84,8.85,8.83,8.85,67500.0,7.748,7.7567,7.7392,7.7567,67500.0
2012-10-15 14:55:00,8.85,8.85,8.84,8.85,10700.0,7.7567,7.7567,7.748,7.7567,10700.0
2012-10-15 15:00:00,8.85,8.86,8.84,8.84,44100.0,7.7567,7.7655,7.748,7.748,44100.0
2012-10-15 15:05:00,8.85,8.86,8.85,8.86,22600.0,7.7567,7.7655,7.7567,7.7655,22600.0
2012-10-15 15:10:00,8.86,8.87,8.86,8.87,34200.0,7.7655,7.7743,7.7655,7.7743,34200.0
2012-10-15 15:15:00,8.87,8.89,8.86,8.88,48300.0,7.7743,7.7918,7.7655,7.783,48300.0
2012-10-15 15:20:00,8.89,8.89,8.88,8.89,12300.0,7.7918,7.7918,7.783,7.7918,12300.0
2012-10-15 15:25:00,8.89,8.89,8.88,8.89,35000.0,7.7918,7.7918,7.783,7.7918,35000.0
2012-10-15 15:30:00,8.89,8.89,8.88,8.89,24500.0,7.7918,7.7918,7.783,7.7918,24500.0
2012-10-15 15:35:00,8.89,8.9,8.88,8.88,114300.0,7.7918,7.8006,7.783,7.783,114300.0
2012-10-15 15:40:00,8.88,8.89,8.88,8.88,32500.0,7.783,7.7918,7.783,7.783,32500.0
2012-10-15 15:45:00,8.89,8.9,8.88,8.9,62500.0,7.7918,7.8006,7.783,7.8006,62500.0
2012-10-15 15:50:00,8.9,8.9,8.89,8.9,66200.0,7.8006,7.8006,7.7918,7.8006,66200.0
2012-10-15 15:55:00,8.9,8.91,8.89,8.89,300700.0,7.8006,7.8093,7.7918,7.7918,300700.0
2012-10-16 09:30:00,8.91,8.93,8.89,8.9,94000.0,7.8093,7.8268,7.7918,7.8006,94000.0
2012-10-16 09:35:00,8.9,8.91,8.86,8.86,71600.0,7.8006,7.8093,7.7655,7.7655,71600.0
2012-10-16 09:40:00,8.86,8.89,8.86,8.89,31700.0,7.7655,7.7918,7.7655,7.7918,31700.0
2012-10-16 09:45:00,8.88,8.93,8.88,8.93,22500.0,7.783,7.8268,7.783,7.8268,22500.0
2012-10-16 09:50:00,8.92,8.99,8.92,8.97,156600.0,7.8181,7.8794,7.8181,7.8619,156600.0
2012-10-16 09:55:00,8.97,8.98,8.96,8.97,40500.0,7.8619,7.8707,7.8531,7.8619,40500.0
2012-10-16 10:00:00,8.97,8.97,8.96,8.96,20600.0,7.8619,7.8619,7.8531,7.8531,20600.0
2012-10-16 10:05:00,8.96,8.97,8.96,8.96,15100.0,7.8531,7.8619,7.8531,7.8531,15100.0
2012-10-16 10:10:00,8.96,8.97,8.93,8.93,87000.0,7.8531,7.8619,7.8268,7.8268,87000.0
2012-10-16 10:15:00,8.94,8.94,8.91,8.91,279900.0,7.8356,7.8356,7.8093,7.8093,279900.0
2012-10-16 10:20:00,8.92,8.93,8.91,8.92,36900.0,7.8181,7.8268,7.8093,7.8181,36900.0
2012-10-16 10:25:00,8.92,8.93,8.91,8.93,46900.0,7.8181,7.8268,7.8093,7.8268,46900.0
2012-10-16 10:30:00,8.93,8.93,8.92,8.93,15200.0,7.8268,7.8268,7.8181,7.8268,15200.0
2012-10-16 10:35:00,8.93,8.93,8.92,8.92,15500.0,7.8268,7.8268,7.8181,7.8181,15500.0
2012-10-16 10:40:00,8.92,8.93,8.92,8.92,19200.0,7.8181,7.8268,7.8181,7.8181,19200.0
2012-10-16 10:45:00,8.92,8.93,8.92,8.92,25600.0,7.8181,7.8268,7.8181,7.8181,25600.0
2012-10-16 10:50:00,8.92,8.92,8.89,8.9,186300.0,7.8181,7.8181,7.7918,7.8006,186300.0
2012-10-16 10:55:00,8.9,8.91,8.89,8.9,56100.0,7.8006,7.8093,7.7918,7.8006,56100.0
2012-10-16 11:00:00,8.89,8.9,8.88,8.88,94600.0,7.7918,7.8006,7.783,7.783,94600.0
2012-10-16 11:05:00,8.89,8.89,8.88,8.89,11900.0,7.7918,7.7918,7.783,7.7918,11900.0
2012-10-16 11:10:00,8.88,8.9,8.88,8.89,48700.0,7.783,7.8006,7.783,7.7918,48700.0
2012-10-16 11:15:00,8.9,8.9,8.89,8.89,12300.0,7.8006,7.8006,7.7918,7.7918,12300.0
2012-10-16 11:20:00,8.89,8.9,8.89,8.9,9600.0,7.7918,7.8006,7.7918,7.8006,9600.0
2012-10-16 11:25:00,8.89,8.91,8.89,8.91,33500.0,7.7918,7.8093,7.7918,7.8093,33500.0
2012-10-16 11:30:00,8.91,8.91,8.9,8.91,25800.0,7.8093,7.8093,7.8006,7.8093,25800.0
2012-10-16 11:35:00,8.9,8.91,8.9,8.9,8000.0,7.8006,7.8093,7.8006,7.8006,8000.0
2012-10-16 11:40:00,8.91,8.91,8.9,8.9,11400.0,7.8093,7.8093,7.8006,7.8006,11400.0
2012-10-16 11:45:00,8.91,8.91,8.87,8.88,215400.0,7.8093,7.8093,7.7743,7.783,215400.0
2012-10-16 11:50:00,8.88,8.9,8.88,8.9,35300.0,7.783,7.8006,7.783,7.8006,35300.0
2012-10-16 11:55:00,8.9,8.92,8.89,8.92,29000.0,7.8006,7.8181,7.7918,7.8181,29000.0
2012-10-16 12:00:00,8.92,8.92,8.9,8.9,35900.0,7.8181,7.8181,7.8006,7.8006,35900.0
2012-10-16 12:05:00,8.91,8.93,8.9,8.93,33100.0,7.8093,7.8268,7.8006,7.8268,33100.0
2012-10-16 12:10:00,8.93,8.94,8.92,8.93,33800.0,7.8268,7.8356,7.8181,7.8268,33800.0
2012-10-16 12:15:00,8.93,8.94,8.92,8.94,62300.0,7.8268,7.8356,7.8181,7.8356,62300.0
2012-10-16 12:20:00,8.94,8.95,8.93,8.94,42500.0,7.8356,7.8444,7.8268,7.8356,42500.0
2012-10-16 12:25:00,8.95,8.95,8.94,8.95,7700.0,7.8444,7.8444,7.8356,7.8444,7700.0
2012-10-16 12:30:00,8.95,8.97,8.94,8.96,40400.0,7.8444,7.8619,7.8356,7.8531,40400.0
2012-10-16 12:35:00,8.97,8.97,8.96,8.96,14700.0,7.8619,7.8619,7.8531,7.8531,14700.0
2012-10-16 12:40:00,8.96,8.97,8.94,8.95,153700.0,7.8531,7.8619,7.8356,7.8444,153700.0
2012-10-16 12:45:00,8.96,8.96,8.95,8.95,14000.0,7.8531,7.8531,7.8444,7.8444,14000.0
2012-10-16 12:50:00,8.96,8.97,8.95,8.97,25600.0,7.8531,7.8619,7.8444,7.8619,25600.0
2012-10-16 12:55:00,8.97,8.97,8.96,8.97,3700.0,7.8619,7.8619,7.8531,7.8619,3700.0
2012-10-16 13:00:00,8.96,8.97,8.96,8.96,8500.0,7.8531,7.8619,7.8531,7.8531,8500.0
2012-10-16 13:05:00,8.96,8.97,8.96,8.96,14500.0,7.8531,7.8619,7.8531,7.8531,14500.0
2012-10-16 13:10:00,8.97,8.97,8.96,8.97,61700.0,7.8619,7.8619,7.8531,7.8619,61700.0
2012-10-16 13:15:00,8.96,8.98,8.96,8.98,20000.0,7.8531,7.8707,7.8531,7.8707,20000.0
2012-10-16 13:20:00,8.98,8.98,8.97,8.98,11900.0,7.8707,7.8707,7.8619,7.8707,11900.0
2012-10-16 13:25:00,8.98,8.99,8.97,8.99,15400.0,7.8707,7.8794,7.8619,7.8794,15400.0
2012-10-16 13:30:00,8.98,8.99,8.98,8.99,8300.0,7.8707,7.8794,7.8707,7.8794,8300.0
2012-10-16 13:35:00,8.98,9.0,8.98,9.0,114200.0,7.8707,7.8882,7.8707,7.8882,114200.0
2012-10-16 13:40:00,8.99,9.0,8.98,8.99,42200.0,7.8794,7.8882,7.8707,7.8794,42200.0
2012-10-16 13:45:00,8.99,8.99,8.98,8.98,26900.0,7.8794,7.8794,7.8707,7.8707,26900.0
2012-10-16 13:50:00,8.99,8.99,8.98,8.99,8900.0,7.8794,7.8794,7.8707,7.8794,8900.0
2012-10-16 13:55:00,8.99,8.99,8.98,8.98,6800.0,7.8794,7.8794,7.8707,7.8707,6800.0
2012-10-16 14:00:00,8.99,8.99,8.98,8.98,14400.0,7.8794,7.8794,7.8707,7.8707,14400.0
2012-10-16 14:05:00,8.98,8.99,8.98,8.99,11300.0,7.8707,7.8794,7.8707,7.8794,11300.0
2012-10-16 14:10:00,8.98,8.99,8.97,8.97,80200.0,7.8707,7.8794,7.8619,7.8619,80200.0
2012-10-16 14:15:00,8.97,8.98,8.94,8.94,610200.0,7.8619,7.8707,7.8356,7.8356,610200.0
2012-10-16 14:20:00,8.95,8.95,8.92,8.92,252100.0,7.8444,7.8444,7.8181,7.8181,252100.0
2012-10-16 14:25:00,8.92,8.93,8.92,8.92,76700.0,7.8181,7.8268,7.8181,7.8181,76700.0
2012-10-16 14:30:00,8.93,8.93,8.92,8.92,14400.0,7.8268,7.8268,7.8181,7.8181,14400.0
2012-10-16 14:35:00,8.92,8.93,8.9,8.9,113300.0,7.8181,7.8268,7.8006,7.8006,113300.0
2012-10-16 14:40:00,8.9,8.91,8.9,8.91,13200.0,7.8006,7.8093,7.8006,7.8093,13200.0
2012-10-16 14:45:00,8.9,8.91,8.9,8.91,6600.0,7.8006,7.8093,7.8006,7.8093,6600.0
2012-10-16 14:50:00,8.91,8.92,8.9,8.92,70500.0,7.8093,7.8181,7.8006,7.8181,70500.0
2012-10-16 14:55:00,8.91,8.92,8.91,8.92,15000.0,7.8093,7.8181,7.8093,7.8181,15000.0
2012-10-16 15:00:00,8.92,8.92,8.91,8.91,24200.0,7.8181,7.8181,7.8093,7.8093,24200.0
2012-10-16 15:05:00,8.91,8.92,8.9,8.9,80500.0,7.8093,7.8181,7.8006,7.8006,80500.0
2012-10-16 15:10:00,8.9,8.91,8.9,8.91,29800.0,7.8006,7.8093,7.8006,7.8093,29800.0
2012-10-16 15:15:00,8.9,8.91,8.9,8.9,72400.0,7.8006,7.8093,7.8006,7.8006,72400.0
2012-10-16 15:20:00,8.91,8.91,8.89,8.89,146000.0,7.8093,7.8093,7.7918,7.7918,146000.0
2012-10-16 15:25:00,8.9,8.9,8.89,8.89,74200.0,7.8006,7.8006,7.7918,7.7918,74200.0
2012-10-16 15:30:00,8.89,8.9,8.89,8.9,102400.0,7.7918,7.8006,7.7918,7.8006,102400.0
2012-10-16 15:35:00,8.89,8.9,8.89,8.89,97400.0,7.7918,7.8006,7.7918,7.7918,97400.0
2012-10-16 15:40:00,8.89,8.9,8.89,8.89,114400.0,7.7918,7.8006,7.7918,7.7918,114400.0
2012-10-16 15:45:00,8.89,8.9,8.88,8.88,201100.0,7.7918,7.8006,7.783,7.783,201100.0
2012-10-16 15:50:00,8.88,8.9,8.87,8.89,250600.0,7.783,7.8006,7.7743,7.7918,250600.0
2012-10-16 15:55:00,8.89,8.9,8.88,8.89,397800.0,7.7918,7.8006,7.783,7.7918,397800.0
2012-10-17 09:30:00,8.89,8.89,8.86,8.86,94600.0,7.7918,7.7918,7.7655,7.7655,94600.0
2012-10-17 09:35:00,8.86,8.87,8.85,8.86,43300.0,7.7655,7.7743,7.7567,7.7655,43300.0
2012-10-17 09:40:00,8.86,8.9,8.85,8.87,58800.0,7.7655,7.8006,7.7567,7.7743,58800.0
2012-10-17 09:45:00,8.87,8.89,8.87,8.88,35500.0,7.7743,7.7918,7.7743,7.783,35500.0
2012-10-17 09:50:00,8.89,8.9,8.89,8.9,11500.0,7.7918,7.8006,7.7918,7.8006,11500.0
2012-10-17 09:55:00,8.9,8.92,8.89,8.92,22000.0,7.8006,7.8181,7.7918,7.8181,22000.0
2012-10-17 10:00:00,8.92,8.92,8.91,8.91,14500.0,7.8181,7.8181,7.8093,7.8093,14500.0
2012-10-17 10:05:00,8.91,8.93,8.91,8.92,32300.0,7.8093,7.8268,7.8093,7.8181,32300.0
2012-10-17 10:10:00,8.93,8.93,8.9,8.93,67800.0,7.8268,7.8268,7.8006,7.8268,67800.0
2012-10-17 10:15:00,8.93,8.94,8.91,8.91,48100.0,7.8268,7.8356,7.8093,7.8093,48100.0
2012-10-17 10:20:00,8.91,8.91,8.9,8.91,16200.0,7.8093,7.8093,7.8006,7.8093,16200.0
2012-10-17 10:25:00,8.91,8.93,8.91,8.92,61700.0,7.8093,7.8268,7.8093,7.8181,61700.0
2012-10-17 10:30:00,8.92,8.94,8.92,8.94,57600.0,7.8181,7.8356,7.8181,7.8356,57600.0
2012-10-17 10:35:00,8.94,8.95,8.94,8.95,31900.0,7.8356,7.8444,7.8356,7.8444,31900.0
2012-10-17 10:40:00,8.94,8.95,8.93,8.94,54200.0,7.8356,7.8444,7.8268,7.8356,54200.0
2012-10-17 10:45:00,8.94,8.94,8.93,8.94,32800.0,7.8356,7.8356,7.8268,7.8356,32800.0
2012-10-17 10:50:00,8.94,8.96,8.94,8.96,40600.0,7.8356,7.8531,7.8356,7.8531,40600.0
2012-10-17 10:55:00,8.96,8.96,8.93,8.93,60900.0,7.8531,7.8531,7.8268,7.8268,60900.0
2012-10-17 11:00:00,8.93,8.93,8.92,8.93,42300.0,7.8268,7.8268,7.8181,7.8268,42300.0
2012-10-17 11:05:00,8.92,8.93,8.92,8.93,8900.0,7.8181,7.8268,7.8181,7.8268,8900.0
2012-10-17 11:10:00,8.93,8.95,8.92,8.95,122900.0,7.8268,7.8444,7.8181,7.8444,122900.0
2012-10-17 11:15:00,8.95,8.95,8.93,8.93,72000.0,7.8444,7.8444,7.8268,7.8268,72000.0
2012-10-17 11:20:00,8.94,8.94,8.93,8.93,5100.0,7.8356,7.8356,7.8268,7.8268,5100.0
2012-10-17 11:25:00,8.94,8.94,8.92,8.92,83900.0,7.8356,7.8356,7.8181,7.8181,83900.0
2012-10-17 11:30:00,8.92,8.95,8.92,8.95,47000.0,7.8181,7.8444,7.8181,7.8444,47000.0
2012-10-17 11:35:00,8.95,8.96,8.94,8.96,13200.0,7.8444,7.8531,7.8356,7.8531,13200.0
2012-10-17 11:40:00,8.96,8.96,8.95,8.95,19300.0,7.8531,7.8531,7.8444,7.8444,19300.0
2012-10-17 11:45:00,8.96,8.98,8.96,8.98,72100.0,7.8531,7.8707,7.8531,7.8707,72100.0
2012-10-17 11:50:00,8.98,8.99,8.97,8.99,13900.0,7.8707,7.8794,7.8619,7.8794,13900.0
2012-10-17 11:55:00,8.99,8.99,8.98,8.99,7800.0,7.8794,7.8794,7.8707,7.8794,7800.0
2012-10-17 12:00:00,8.99,8.99,8.98,8.99,19900.0,7.8794,7.8794,7.8707,7.8794,19900.0
2012-10-17 12:05:00,8.99,8.99,8.98,8.99,7300.0,7.8794,7.8794,7.8707,7.8794,7300.0
2012-10-17 12:10:00,8.99,8.99,8.98,8.98,15100.0,7.8794,7.8794,7.8707,7.8707,15100.0
2012-10-17 12:15:00,8.98,8.99,8.97,8.97,75700.0,7.8707,7.8794,7.8619,7.8619,75700.0
2012-10-17 12:20:00,8.97,8.98,8.97,8.98,27500.0,7.8619,7.8707,7.8619,7.8707,27500.0
2012-10-17 12:25:00,8.97,8.98,8.97,8.98,15700.0,7.8619,7.8707,7.8619,7.8707,15700.0
2012-10-17 12:30:00,8.98,8.98,8.97,8.97,13000.0,7.8707,7.8707,7.8619,7.8619,13000.0
2012-10-17 12:35:00,8.97,8.99,8.97,8.99,71100.0,7.8619,7.8794,7.8619,7.8794,71100.0
2012-10-17 12:40:00,8.98,8.99,8.98,8.98,13700.0,7.8707,7.8794,7.8707,7.8707,13700.0
2012-10-17 12:45:00,8.99,9.0,8.98,9.0,65500.0,7.8794,7.8882,7.8707,7.8882,65500.0
2012-10-17 12:50:00,9.0,9.0,8.99,9.0,28200.0,7.8882,7.8882,7.8794,7.8882,28200.0
2012-10-17 12:55:00,9.0,9.01,9.0,9.01,105800.0,7.8882,7.897,7.8882,7.897,105800.0
2012-10-17 13:00:00,9.0,9.03,9.0,9.03,144900.0,7.8882,7.9145,7.8882,7.9145,144900.0
2012-10-17 13:05:00,9.03,9.03,9.02,9.03,30700.0,7.9145,7.9145,7.9057,7.9145,30700.0
2012-10-17 13:10:00,9.03,9.03,9.02,9.02,45400.0,7.9145,7.9145,7.9057,7.9057,45400.0
2012-10-17 13:15:00,9.02,9.03,9.0,9.0,101500.0,7.9057,7.9145,7.8882,7.8882,101500.0
2012-10-17 13:20:00,9.0,9.01,9.0,9.0,24300.0,7.8882,7.897,7.8882,7.8882,24300.0
2012-10-17 13:25:00,9.0,9.01,9.0,9.0,5300.0,7.8882,7.897,7.8882,7.8882,5300.0
2012-10-17 13:30:00,9.0,9.01,8.98,8.99,129400.0,7.8882,7.897,7.8707,7.8794,129400.0
2012-10-17 13:35:00,8.99,9.0,8.99,9.0,4200.0,7.8794,7.8882,7.8794,7.8882,4200.0
2012-10-17 13:40:00,8.99,9.0,8.99,8.99,25900.0,7.8794,7.8882,7.8794,7.8794,25900.0
2012-10-17 13:45:00,8.99,9.0,8.98,8.99,20200.0,7.8794,7.8882,7.8707,7.8794,20200.0
2012-10-17 13:50:00,8.98,8.99,8.97,8.97,37000.0,7.8707,7.8794,7.8619,7.8619,37000.0
2012-10-17 13:55:00,8.97,8.98,8.95,8.95,62900.0,7.8619,7.8707,7.8444,7.8444,62900.0
2012-10-17 14:00:00,8.96,8.96,8.95,8.95,23000.0,7.8531,7.8531,7.8444,7.8444,23000.0
2012-10-17 14:05:00,8.95,8.96,8.95,8.96,11400.0,7.8444,7.8531,7.8444,7.8531,11400.0
2012-10-17 14:10:00,8.96,8.96,8.91,8.93,229800.0,7.8531,7.8531,7.8093,7.8268,229800.0
2012-10-17 14:15:00,8.93,8.93,8.92,8.93,22900.0,7.8268,7.8268,7.8181,7.8268,22900.0
2012-10-17 14:20:00,8.93,8.94,8.92,8.94,74700.0,7.8268,7.8356,7.8181,7.8356,74700.0
2012-10-17 14:25:00,8.94,8.94,8.93,8.94,15600.0,7.8356,7.8356,7.8268,7.8356,15600.0
2012-10-17 14:30:00,8.94,8.94,8.93,8.94,22700.0,7.8356,7.8356,7.8268,7.8356,22700.0
2012-10-17 14:35:00,8.94,8.94,8.93,8.94,18000.0,7.8356,7.8356,7.8268,7.8356,18000.0
2012-10-17 14:40:00,8.94,8.94,8.93,8.94,23700.0,7.8356,7.8356,7.8268,7.8356,23700.0
2012-10-17 14:45:00,8.94,8.95,8.94,8.94,18600.0,7.8356,7.8444,7.8356,7.8356,18600.0
2012-10-17 14:50:00,8.95,8.95,8.94,8.94,11500.0,7.8444,7.8444,7.8356,7.8356,11500.0
2012-10-17 14:55:00,8.94,8.95,8.94,8.94,20500.0,7.8356,7.8444,7.8356,7.8356,20500.0
2012-10-17 15:00:00,8.95,8.95,8.94,8.95,30600.0,7.8444,7.8444,7.8356,7.8444,30600.0
2012-10-17 15:05:00,8.95,8.96,8.94,8.96,35400.0,7.8444,7.8531,7.8356,7.8531,35400.0
2012-10-17 15:10:00,8.96,8.97,8.95,8.97,45000.0,7.8531,7.8619,7.8444,7.8619,45000.0
2012-10-17 15:15:00,8.97,8.98,8.96,8.98,46800.0,7.8619,7.8707,7.8531,7.8707,46800.0
2012-10-17 15:20:00,8.97,8.98,8.95,8.96,150000.0,7.8619,7.8707,7.8444,7.8531,150000.0
2012-10-17 15:25:00,8.96,8.96,8.95,8.95,42500.0,7.8531,7.8531,7.8444,7.8444,42500.0
2012-10-17 15:30:00,8.96,8.97,8.94,8.94,147600.0,7.8531,7.8619,7.8356,7.8356,147600.0
2012-10-17 15:35:00,8.94,8.96,8.94,8.95,89800.0,7.8356,7.8531,7.8356,7.8444,89800.0
2012-10-17 15:40:00,8.95,8.96,8.95,8.96,42900.0,7.8444,7.8531,7.8444,7.8531,42900.0
2012-10-17 15:45:00,8.96,8.96,8.95,8.96,63900.0,7.8531,7.8531,7.8444,7.8531,63900.0
2012-10-17 15:50:00,8.96,8.96,8.95,8.96,126000.0,7.8531,7.8531,7.8444,7.8531,126000.0
2012-10-17 15:55:00,8.96,8.97,8.93,8.95,394900.0,7.8531,7.8619,7.8268,7.8444,394900.0
2012-10-18 09:30:00,8.98,9.07,8.96,9.07,573200.0,7.8707,7.9496,7.8531,7.9496,573200.0
2012-10-18 09:35:00,9.06,9.1,9.04,9.09,476800.0,7.9408,7.9758,7.9233,7.9671,476800.0
2012-10-18 09:40:00,9.08,9.1,9.07,9.09,171900.0,7.9583,7.9758,7.9496,7.9671,171900.0
2012-10-18 09:45:00,9.1,9.1,9.07,9.08,278700.0,7.9758,7.9758,7.9496,7.9583,278700.0
2012-10-18 09:50:00,9.08,9.09,9.05,9.07,364500.0,7.9583,7.9671,7.932,7.9496,364500.0
2012-10-18 09:55:00,9.07,9.08,9.03,9.05,185300.0,7.9496,7.9583,7.9145,7.932,185300.0
2012-10-18 10:00:00,9.06,9.08,9.04,9.05,141800.0,7.9408,7.9583,7.9233,7.932,141800.0
2012-10-18 10:05:00,9.05,9.06,9.04,9.06,118700.0,7.932,7.9408,7.9233,7.9408,118700.0
2012-10-18 10:10:00,9.05,9.06,9.01,9.01,233200.0,7.932,7.9408,7.897,7.897,233200.0
2012-10-18 10:15:00,9.01,9.03,8.96,8.98,258900.0,7.897,7.9145,7.8531,7.8707,258900.0
2012-10-18 10:20:00,8.98,9.01,8.98,9.0,115600.0,7.8707,7.897,7.8707,7.8882,115600.0
2012-10-18 10:25:00,9.0,9.03,8.99,9.03,119900.0,7.8882,7.9145,7.8794,7.9145,119900.0
2012-10-18 10:30:00,9.02,9.07,9.02,9.07,155800.0,7.9057,7.9496,7.9057,7.9496,155800.0
2012-10-18 10:35:00,9.07,9.08,9.03,9.04,208000.0,7.9496,7.9583,7.9145,7.9233,208000.0
2012-10-18 10:40:00,9.04,9.06,9.02,9.03,103700.0,7.9233,7.9408,7.9057,7.9145,103700.0
2012-10-18 10:45:00,9.04,9.06,9.03,9.06,14900.0,7.9233,7.9408,7.9145,7.9408,14900.0
2012-10-18 10:50:00,9.06,9.08,9.05,9.08,312700.0,7.9408,7.9583,7.932,7.9583,312700.0
2012-10-18 10:55:00,9.08,9.09,9.06,9.06,83100.0,7.9583,7.9671,7.9408,7.9408,83100.0
2012-10-18 11:00:00,9.07,9.07,9.05,9.05,175000.0,7.9496,7.9496,7.932,7.932,175000.0
2012-10-18 11:05:00,9.05,9.06,9.02,9.03,170900.0,7.932,7.9408,7.9057,7.9145,170900.0
2012-10-18 11:10:00,9.03,9.07,9.03,9.07,354200.0,7.9145,7.9496,7.9145,7.9496,354200.0
2012-10-18 11:15:00,9.07,9.09,9.07,9.09,157300.0,7.9496,7.9671,7.9496,7.9671,157300.0
2012-10-18 11:20:00,9.09,9.1,9.06,9.09,230200.0,7.9671,7.9758,7.9408,7.9671,230200.0
2012-10-18 11:25:00,9.09,9.1,9.08,9.09,186500.0,7.9671,7.9758,7.9583,7.9671,186500.0
2012-10-18 11:30:00,9.09,9.09,9.06,9.08,125800.0,7.9671,7.9671,7.9408,7.9583,125800.0
2012-10-18 11:35:00,9.08,9.09,9.07,9.08,57600.0,7.9583,7.9671,7.9496,7.9583,57600.0
2012-10-18 11:40:00,9.09,9.1,9.08,9.08,78200.0,7.9671,7.9758,7.9583,7.9583,78200.0
2012-10-18 11:45:00,9.09,9.1,9.08,9.1,91300.0,7.9671,7.9758,7.9583,7.9758,91300.0
2012-10-18 11:50:00,9.09,9.1,9.08,9.08,32400.0,7.9671,7.9758,7.9583,7.9583,32400.0
2012-10-18 11:55:00,9.09,9.1,9.08,9.1,58500.0,7.9671,7.9758,7.9583,7.9758,58500.0
2012-10-18 12:00:00,9.1,9.1,9.08,9.09,158200.0,7.9758,7.9758,7.9583,7.9671,158200.0
2012-10-18 12:05:00,9.08,9.09,9.06,9.07,307700.0,7.9583,7.9671,7.9408,7.9496,307700.0
2012-10-18 12:10:00,9.07,9.08,9.05,9.06,46000.0,7.9496,7.9583,7.932,7.9408,46000.0
2012-10-18 12:15:00,9.06,9.06,9.05,9.05,44400.0,7.9408,7.9408,7.932,7.932,44400.0
2012-10-18 12:20:00,9.05,9.06,9.04,9.04,40800.0,7.932,7.9408,7.9233,7.9233,40800.0
2012-10-18 12:25:00,9.05,9.05,9.04,9.04,40000.0,7.932,7.932,7.9233,7.9233,40000.0
2012-10-18 12:30:00,9.05,9.05,9.03,9.03,70100.0,7.932,7.932,7.9145,7.9145,70100.0
2012-10-18 12:35:00,9.04,9.04,9.0,9.01,210800.0,7.9233,7.9233,7.8882,7.897,210800.0
2012-10-18 12:40:00,9.01,9.02,9.0,9.01,11000.0,7.897,7.9057,7.8882,7.897,11000.0
2012-10-18 12:45:00,9.0,9.02,9.0,9.0,40100.0,7.8882,7.9057,7.8882,7.8882,40100.0
2012-10-18 12:50:00,9.01,9.04,9.0,9.04,134300.0,7.897,7.9233,7.8882,7.9233,134300.0
2012-10-18 12:55:00,9.04,9.07,9.04,9.06,272400.0,7.9233,7.9496,7.9233,7.9408,272400.0
2012-10-18 13:00:00,9.05,9.06,9.03,9.03,125100.0,7.932,7.9408,7.9145,7.9145,125100.0
2012-10-18 13:05:00,9.03,9.04,9.03,9.04,6300.0,7.9145,7.9233,7.9145,7.9233,6300.0
2012-10-18 13:10:00,9.03,9.04,9.01,9.01,57700.0,7.9145,7.9233,7.897,7.897,57700.0
2012-10-18 13:15:00,9.02,9.04,9.0,9.04,71500.0,7.9057,7.9233,7.8882,7.9233,71500.0
2012-10-18 13:20:00,9.03,9.04,9.03,9.03,6000.0,7.9145,7.9233,7.9145,7.9145,6000.0
2012-10-18 13:25:00,9.04,9.06,9.03,9.04,101000.0,7.9233,7.9408,7.9145,7.9233,101000.0
2012-10-18 13:30:00,9.05,9.05,9.01,9.04,160900.0,7.932,7.932,7.897,7.9233,160900.0
2012-10-18 13:35:00,9.03,9.04,9.01,9.01,96900.0,7.9145,7.9233,7.897,7.897,96900.0
2012-10-18 13:40:00,9.02,9.04,9.01,9.02,93000.0,7.9057,7.9233,7.897,7.9057,93000.0
2012-10-18 13:45:00,9.02,9.03,9.0,9.02,91300.0,7.9057,7.9145,7.8882,7.9057,91300.0
2012-10-18 13:50:00,9.02,9.02,9.0,9.02,34000.0,7.9057,7.9057,7.8882,7.9057,34000.0
2012-10-18 13:55:00,9.02,9.02,9.01,9.02,18700.0,7.9057,7.9057,7.897,7.9057,18700.0
2012-10-18 14:00:00,9.02,9.03,9.0,9.02,120000.0,7.9057,7.9145,7.8882,7.9057,120000.0
2012-10-18 14:05:00,9.01,9.02,9.01,9.02,7500.0,7.897,7.9057,7.897,7.9057,7500.0
2012-10-18 14:10:00,9.02,9.03,9.02,9.03,27800.0,7.9057,7.9145,7.9057,7.9145,27800.0
2012-10-18 14:15:00,9.03,9.05,9.03,9.05,36900.0,7.9145,7.932,7.9145,7.932,36900.0
2012-10-18 14:20:00,9.04,9.04,9.02,9.02,305300.0,7.9233,7.9233,7.9057,7.9057,305300.0
2012-10-18 14:25:00,9.02,9.02,9.0,9.02,51400.0,7.9057,7.9057,7.8882,7.9057,51400.0
2012-10-18 14:30:00,9.02,9.02,8.99,8.99,124000.0,7.9057,7.9057,7.8794,7.8794,124000.0
2012-10-18 14:35:00,8.99,9.0,8.95,9.0,152700.0,7.8794,7.8882,7.8444,7.8882,152700.0
2012-10-18 14:40:00,9.0,9.01,8.96,8.97,146700.0,7.8882,7.897,7.8531,7.8619,146700.0
2012-10-18 14:45:00,8.97,8.98,8.97,8.98,17500.0,7.8619,7.8707,7.8619,7.8707,17500.0
2012-10-18 14:50:00,8.98,9.01,8.97,9.01,44100.0,7.8707,7.897,7.8619,7.897,44100.0
2012-10-18 14:55:00,9.01,9.04,9.01,9.04,63800.0,7.897,7.9233,7.897,7.9233,63800.0
2012-10-18 15:00:00,9.04,9.05,9.03,9.05,180300.0,7.9233,7.932,7.9145,7.932,180300.0
2012-10-18 15:05:00,9.05,9.06,9.04,9.05,470900.0,7.932,7.9408,7.9233,7.932,470900.0
2012-10-18 15:10:00,9.05,9.05,9.04,9.05,83800.0,7.932,7.932,7.9233,7.932,83800.0
2012-10-18 15:15:00,9.04,9.06,9.04,9.05,73000.0,7.9233,7.9408,7.9233,7.932,73000.0
2012-10-18 15:20:00,9.06,9.06,9.03,9.04,210700.0,7.9408,7.9408,7.9145,7.9233,210700.0
2012-10-18 15:25:00,9.04,9.05,9.02,9.03,97600.0,7.9233,7.932,7.9057,7.9145,97600.0
2012-10-18 15:30:00,9.03,9.05,9.03,9.05,307300.0,7.9145,7.932,7.9145,7.932,307300.0
2012-10-18 15:35:00,9.05,9.05,9.03,9.04,113500.0,7.932,7.932,7.9145,7.9233,113500.0
2012-10-18 15:40:00,9.04,9.04,8.98,9.01,480100.0,7.9233,7.9233,7.8707,7.897,480100.0
2012-10-18 15:45:00,9.01,9.01,8.99,9.0,115900.0,7.897,7.897,7.8794,7.8882,115900.0
2012-10-18 15:50:00,9.0,9.0,8.99,9.0,126600.0,7.8882,7.8882,7.8794,7.8882,126600.0
2012-10-18 15:55:00,9.0,9.02,8.97,8.99,691000.0,7.8882,7.9057,7.8619,7.8794,691000.0
2012-10-19 09:30:00,9.03,9.1,8.99,8.99,718900.0,7.9145,7.9758,7.8794,7.8794,718900.0
2012-10-19 09:35:00,9.0,9.01,8.96,8.96,73200.0,7.8882,7.897,7.8531,7.8531,73200.0
2012-10-19 09:40:00,8.96,8.98,8.95,8.96,44700.0,7.8531,7.8707,7.8444,7.8531,44700.0
2012-10-19 09:45:00,8.96,9.0,8.95,8.95,99600.0,7.8531,7.8882,7.8444,7.8444,99600.0
2012-10-19 09:50:00,8.96,8.97,8.95,8.97,23700.0,7.8531,7.8619,7.8444,7.8619,23700.0
2012-10-19 09:55:00,8.96,8.97,8.95,8.95,38000.0,7.8531,7.8619,7.8444,7.8444,38000.0
2012-10-19 10:00:00,8.96,8.97,8.95,8.97,185300.0,7.8531,7.8619,7.8444,7.8619,185300.0
2012-10-19 10:05:00,8.97,8.97,8.96,8.97,17400.0,7.8619,7.8619,7.8531,7.8619,17400.0
2012-10-19 10:10:00,8.96,8.97,8.96,8.97,41100.0,7.8531,7.8619,7.8531,7.8619,41100.0
2012-10-19 10:15:00,8.97,8.97,8.96,8.97,18000.0,7.8619,7.8619,7.8531,7.8619,18000.0
2012-10-19 10:20:00,8.96,8.97,8.95,8.96,27500.0,7.8531,7.8619,7.8444,7.8531,27500.0
2012-10-19 10:25:00,8.95,8.96,8.95,8.96,14200.0,7.8444,7.8531,7.8444,7.8531,14200.0
2012-10-19 10:30:00,8.96,8.96,8.95,8.95,16800.0,7.8531,7.8531,7.8444,7.8444,16800.0
2012-10-19 10:35:00,8.95,8.96,8.95,8.96,13500.0,7.8444,7.8531,7.8444,7.8531,13500.0
2012-10-19 10:40:00,8.95,8.96,8.95,8.95,11200.0,7.8444,7.8531,7.8444,7.8444,11200.0
2012-10-19 10:45:00,8.96,8.96,8.95,8.95,10600.0,7.8531,7.8531,7.8444,7.8444,10600.0
2012-10-19 10:50:00,8.95,8.96,8.94,8.95,56100.0,7.8444,7.8531,7.8356,7.8444,56100.0
2012-10-19 10:55:00,8.95,8.95,8.92,8.92,88300.0,7.8444,7.8444,7.8181,7.8181,88300.0
2012-10-19 11:00:00,8.92,8.93,8.9,8.92,62700.0,7.8181,7.8268,7.8006,7.8181,62700.0
2012-10-19 11:05:00,8.91,8.91,8.9,8.91,63800.0,7.8093,7.8093,7.8006,7.8093,63800.0
2012-10-19 11:10:00,8.91,8.91,8.88,8.89,80800.0,7.8093,7.8093,7.783,7.7918,80800.0
2012-10-19 11:15:00,8.89,8.91,8.89,8.9,80500.0,7.7918,7.8093,7.7918,7.8006,80500.0
2012-10-19 11:20:00,8.9,8.91,8.89,8.89,47200.0,7.8006,7.8093,7.7918,7.7918,47200.0
2012-10-19 11:25:00,8.89,8.92,8.89,8.9,72700.0,7.7918,7.8181,7.7918,7.8006,72700.0
2012-10-19 11:30:00,8.9,8.91,8.9,8.9,12200.0,7.8006,7.8093,7.8006,7.8006,12200.0
2012-10-19 11:35:00,8.91,8.91,8.9,8.91,26000.0,7.8093,7.8093,7.8006,7.8093,26000.0
2012-10-19 11:40:00,8.91,8.92,8.9,8.92,49300.0,7.8093,7.8181,7.8006,7.8181,49300.0
2012-10-19 11:45:00,8.92,8.93,8.91,8.92,68200.0,7.8181,7.8268,7.8093,7.8181,68200.0
2012-10-19 11:50:00,8.92,8.93,8.92,8.92,24400.0,7.8181,7.8268,7.8181,7.8181,24400.0
2012-10-19 11:55:00,8.93,8.93,8.92,8.93,23200.0,7.8268,7.8268,7.8181,7.8268,23200.0
2012-10-19 12:00:00,8.93,8.93,8.91,8.91,43000.0,7.8268,7.8268,7.8093,7.8093,43000.0
2012-10-19 12:05:00,8.91,8.92,8.91,8.92,9300.0,7.8093,7.8181,7.8093,7.8181,9300.0
2012-10-19 12:10:00,8.91,8.92,8.9,8.91,40600.0,7.8093,7.8181,7.8006,7.8093,40600.0
2012-10-19 12:15:00,8.9,8.91,8.88,8.88,71200.0,7.8006,7.8093,7.783,7.783,71200.0
2012-10-19 12:20:00,8.88,8.89,8.88,8.88,34600.0,7.783,7.7918,7.783,7.783,34600.0
2012-10-19 12:25:00,8.89,8.89,8.88,8.88,22600.0,7.7918,7.7918,7.783,7.783,22600.0
2012-10-19 12:30:00,8.88,8.89,8.88,8.88,25400.0,7.783,7.7918,7.783,7.783,25400.0
2012-10-19 12:35:00,8.88,8.91,8.88,8.91,91800.0,7.783,7.8093,7.783,7.8093,91800.0
2012-10-19 12:40:00,8.91,8.92,8.91,8.92,36100.0,7.8093,7.8181,7.8093,7.8181,36100.0
2012-10-19 12:45:00,8.92,8.92,8.91,8.92,2800.0,7.8181,7.8181,7.8093,7.8181,2800.0
2012-10-19 12:50:00,8.92,8.92,8.91,8.91,4000.0,7.8181,7.8181,7.8093,7.8093,4000.0
2012-10-19 12:55:00,8.91,8.92,8.9,8.9,47800.0,7.8093,7.8181,7.8006,7.8006,47800.0
2012-10-19 13:00:00,8.91,8.92,8.9,8.92,43700.0,7.8093,7.8181,7.8006,7.8181,43700.0
2012-10-19 13:05:00,8.92,8.95,8.92,8.95,77300.0,7.8181,7.8444,7.8181,7.8444,77300.0
2012-10-19 13:10:00,8.95,8.95,8.94,8.95,17800.0,7.8444,7.8444,7.8356,7.8444,17800.0
2012-10-19 13:15:00,8.95,8.95,8.93,8.93,35600.0,7.8444,7.8444,7.8268,7.8268,35600.0
2012-10-19 13:20:00,8.93,8.94,8.92,8.92,38100.0,7.8268,7.8356,7.8181,7.8181,38100.0
2012-10-19 13:25:00,8.93,8.93,8.92,8.93,22200.0,7.8268,7.8268,7.8181,7.8268,22200.0
2012-10-19 13:30:00,8.92,8.93,8.92,8.93,59800.0,7.8181,7.8268,7.8181,7.8268,59800.0
2012-10-19 13:35:00,8.93,8.93,8.92,8.92,11000.0,7.8268,7.8268,7.8181,7.8181,11000.0
2012-10-19 13:40:00,8.93,8.93,8.91,8.91,14600.0,7.8268,7.8268,7.8093,7.8093,14600.0
2012-10-19 13:45:00,8.91,8.92,8.9,8.9,30400.0,7.8093,7.8181,7.8006,7.8006,30400.0
2012-10-19 13:50:00,8.9,8.91,8.9,8.9,11200.0,7.8006,7.8093,7.8006,7.8006,11200.0
2012-10-19 13:55:00,8.9,8.91,8.9,8.91,8100.0,7.8006,7.8093,7.8006,7.8093,8100.0
2012-10-19 14:00:00,8.9,8.91,8.9,8.91,10600.0,7.8006,7.8093,7.8006,7.8093,10600.0
2012-10-19 14:05:00,8.91,8.91,8.9,8.9,10500.0,7.8093,7.8093,7.8006,7.8006,10500.0
2012-10-19 14:10:00,8.9,8.91,8.9,8.91,42500.0,7.8006,7.8093,7.8006,7.8093,42500.0
2012-10-19 14:15:00,8.9,8.91,8.9,8.9,35700.0,7.8006,7.8093,7.8006,7.8006,35700.0
2012-10-19 14:20:00,8.91,8.91,8.89,8.89,107200.0,7.8093,7.8093,7.7918,7.7918,107200.0
2012-10-19 14:25:00,8.89,8.89,8.87,8.87,73100.0,7.7918,7.7918,7.7743,7.7743,73100.0
2012-10-19 14:30:00,8.87,8.9,8.87,8.9,112700.0,7.7743,7.8006,7.7743,7.8006,112700.0
2012-10-19 14:35:00,8.9,8.9,8.89,8.9,24800.0,7.8006,7.8006,7.7918,7.8006,24800.0
2012-10-19 14:40:00,8.9,8.9,8.88,8.88,66100.0,7.8006,7.8006,7.783,7.783,66100.0
2012-10-19 14:45:00,8.89,8.89,8.88,8.88,37700.0,7.7918,7.7918,7.783,7.783,37700.0
2012-10-19 14:50:00,8.88,8.89,8.86,8.87,155900.0,7.783,7.7918,7.7655,7.7743,155900.0
2012-10-19 14:55:00,8.87,8.88,8.86,8.88,56200.0,7.7743,7.783,7.7655,7.783,56200.0
2012-10-19 15:00:00,8.87,8.88,8.87,8.88,29100.0,7.7743,7.783,7.7743,7.783,29100.0
2012-10-19 15:05:00,8.88,8.88,8.87,8.88,17500.0,7.783,7.783,7.7743,7.783,17500.0
2012-10-19 15:10:00,8.88,8.88,8.87,8.88,19600.0,7.783,7.783,7.7743,7.783,19600.0
2012-10-19 15:15:00,8.87,8.89,8.87,8.89,79500.0,7.7743,7.7918,7.7743,7.7918,79500.0
2012-10-19 15:20:00,8.88,8.9,8.88,8.9,42700.0,7.783,7.8006,7.783,7.8006,42700.0
2012-10-19 15:25:00,8.89,8.91,8.88,8.88,137800.0,7.7918,7.8093,7.783,7.783,137800.0
2012-10-19 15:30:00,8.89,8.9,8.87,8.9,94700.0,7.7918,7.8006,7.7743,7.8006,94700.0
2012-10-19 15:35:00,8.9,8.9,8.89,8.89,32400.0,7.8006,7.8006,7.7918,7.7918,32400.0
2012-10-19 15:40:00,8.89,8.9,8.89,8.89,53900.0,7.7918,7.8006,7.7918,7.7918,53900.0
2012-10-19 15:45:00,8.9,8.9,8.89,8.89,77000.0,7.8006,7.8006,7.7918,7.7918,77000.0
2012-10-19 15:50:00,8.89,8.9,8.89,8.9,116200.0,7.7918,7.8006,7.7918,7.8006,116200.0
2012-10-19 15:55:00,8.89,8.9,8.88,8.89,414200.0,7.7918,7.8006,7.783,7.7918,414200.0
2012-10-22 09:30:00,8.9,8.95,8.86,8.88,109800.0,7.8006,7.8444,7.7655,7.783,109800.0
2012-10-22 09:35:00,8.88,8.9,8.86,8.87,158400.0,7.783,7.8006,7.7655,7.7743,158400.0
2012-10-22 09:40:00,8.86,8.9,8.86,8.87,78800.0,7.7655,7.8006,7.7655,7.7743,78800.0
2012-10-22 09:45:00,8.86,8.89,8.86,8.88,48500.0,7.7655,7.7918,7.7655,7.783,48500.0
2012-10-22 09:50:00,8.89,8.89,8.85,8.85,51200.0,7.7918,7.7918,7.7567,7.7567,51200.0
2012-10-22 09:55:00,8.85,8.86,8.84,8.85,117800.0,7.7567,7.7655,7.748,7.7567,117800.0
2012-10-22 10:00:00,8.85,8.86,8.84,8.84,107900.0,7.7567,7.7655,7.748,7.748,107900.0
2012-10-22 10:05:00,8.85,8.85,8.84,8.85,44100.0,7.7567,7.7567,7.748,7.7567,44100.0
2012-10-22 10:10:00,8.84,8.89,8.84,8.89,59400.0,7.748,7.7918,7.748,7.7918,59400.0
2012-10-22 10:15:00,8.89,8.89,8.88,8.89,10400.0,7.7918,7.7918,7.783,7.7918,10400.0
2012-10-22 10:20:00,8.89,8.89,8.85,8.85,98100.0,7.7918,7.7918,7.7567,7.7567,98100.0
2012-10-22 10:25:00,8.86,8.88,8.85,8.86,168600.0,7.7655,7.783,7.7567,7.7655,168600.0
2012-10-22 10:30:00,8.86,8.87,8.86,8.86,34800.0,7.7655,7.7743,7.7655,7.7655,34800.0
2012-10-22 10:35:00,8.86,8.87,8.85,8.86,83400.0,7.7655,7.7743,7.7567,7.7655,83400.0
2012-10-22 10:40:00,8.85,8.85,8.83,8.84,92400.0,7.7567,7.7567,7.7392,7.748,92400.0
2012-10-22 10:45:00,8.84,8.85,8.82,8.84,98600.0,7.748,7.7567,7.7304,7.748,98600.0
2012-10-22 10:50:00,8.84,8.85,8.82,8.83,202300.0,7.748,7.7567,7.7304,7.7392,202300.0
2012-10-22 10:55:00,8.83,8.83,8.8,8.8,136600.0,7.7392,7.7392,7.7129,7.7129,136600.0
2012-10-22 11:00:00,8.8,8.82,8.8,8.81,140100.0,7.7129,7.7304,7.7129,7.7217,140100.0
2012-10-22 11:05:00,8.8,8.81,8.79,8.8,68800.0,7.7129,7.7217,7.7041,7.7129,68800.0
2012-10-22 11:10:00,8.79,8.81,8.79,8.8,97800.0,7.7041,7.7217,7.7041,7.7129,97800.0
2012-10-22 11:15:00,8.79,8.8,8.78,8.78,568400.0,7.7041,7.7129,7.6954,7.6954,568400.0
2012-10-22 11:20:00,8.79,8.8,8.78,8.79,106100.0,7.7041,7.7129,7.6954,7.7041,106100.0
2012-10-22 11:25:00,8.79,8.8,8.79,8.79,31700.0,7.7041,7.7129,7.7041,7.7041,31700.0
2012-10-22 11:30:00,8.79,8.8,8.79,8.79,24300.0,7.7041,7.7129,7.7041,7.7041,24300.0
2012-10-22 11:35:00,8.8,8.8,8.79,8.79,13300.0,7.7129,7.7129,7.7041,7.7041,13300.0
2012-10-22 11:40:00,8.79,8.8,8.79,8.79,139300.0,7.7041,7.7129,7.7041,7.7041,139300.0
2012-10-22 11:45:00,8.8,8.8,8.79,8.8,15800.0,7.7129,7.7129,7.7041,7.7129,15800.0
2012-10-22 11:50:00,8.79,8.8,8.79,8.79,10700.0,7.7041,7.7129,7.7041,7.7041,10700.0
2012-10-22 11:55:00,8.79,8.8,8.79,8.8,11000.0,7.7041,7.7129,7.7041,7.7129,11000.0
2012-10-22 12:00:00,8.79,8.8,8.79,8.79,8900.0,7.7041,7.7129,7.7041,7.7041,8900.0
2012-10-22 12:05:00,8.79,8.8,8.79,8.8,8100.0,7.7041,7.7129,7.7041,7.7129,8100.0
2012-10-22 12:10:00,8.79,8.8,8.79,8.8,7200.0,7.7041,7.7129,7.7041,7.7129,7200.0
2012-10-22 12:15:00,8.79,8.8,8.79,8.8,6200.0,7.7041,7.7129,7.7041,7.7129,6200.0
2012-10-22 12:20:00,8.79,8.8,8.79,8.79,14200.0,7.7041,7.7129,7.7041,7.7041,14200.0
2012-10-22 12:25:00,8.79,8.8,8.78,8.78,88600.0,7.7041,7.7129,7.6954,7.6954,88600.0
2012-10-22 12:30:00,8.79,8.79,8.78,8.78,8400.0,7.7041,7.7041,7.6954,7.6954,8400.0
2012-10-22 12:35:00,8.78,8.79,8.76,8.78,151000.0,7.6954,7.7041,7.6778,7.6954,151000.0
2012-10-22 12:40:00,8.78,8.78,8.77,8.77,26700.0,7.6954,7.6954,7.6866,7.6866,26700.0
2012-10-22 12:45:00,8.78,8.79,8.77,8.79,73800.0,7.6954,7.7041,7.6866,7.7041,73800.0
2012-10-22 12:50:00,8.79,8.79,8.78,8.78,5000.0,7.7041,7.7041,7.6954,7.6954,5000.0
2012-10-22 12:55:00,8.78,8.79,8.78,8.79,15200.0,7.6954,7.7041,7.6954,7.7041,15200.0
2012-10-22 13:00:00,8.78,8.79,8.77,8.78,21800.0,7.6954,7.7041,7.6866,7.6954,21800.0
2012-10-22 13:05:00,8.77,8.78,8.77,8.77,39800.0,7.6866,7.6954,7.6866,7.6866,39800.0
2012-10-22 13:10:00,8.77,8.78,8.76,8.76,49500.0,7.6866,7.6954,7.6778,7.6778,49500.0
2012-10-22 13:15:00,8.76,8.77,8.76,8.76,14200.0,7.6778,7.6866,7.6778,7.6778,14200.0
2012-10-22 13:20:00,8.76,8.77,8.73,8.76,247300.0,7.6778,7.6866,7.6516,7.6778,247300.0
2012-10-22 13:25:00,8.76,8.76,8.74,8.75,41900.0,7.6778,7.6778,7.6603,7.6691,41900.0
2012-10-22 13:30:00,8.74,8.75,8.74,8.75,60600.0,7.6603,7.6691,7.6603,7.6691,60600.0
2012-10-22 13:35:00,8.75,8.76,8.74,8.74,56900.0,7.6691,7.6778,7.6603,7.6603,56900.0
2012-10-22 13:40:00,8.74,8.75,8.72,8.72,69600.0,7.6603,7.6691,7.6428,7.6428,69600.0
2012-10-22 13:45:00,8.72,8.74,8.72,8.74,123800.0,7.6428,7.6603,7.6428,7.6603,123800.0
2012-10-22 13:50:00,8.74,8.74,8.73,8.74,80700.0,7.6603,7.6603,7.6516,7.6603,80700.0
2012-10-22 13:55:00,8.74,8.74,8.73,8.74,24200.0,7.6603,7.6603,7.6516,7.6603,24200.0
2012-10-22 14:00:00,8.74,8.74,8.73,8.73,40600.0,7.6603,7.6603,7.6516,7.6516,40600.0
2012-10-22 14:05:00,8.74,8.74,8.71,8.71,97200.0,7.6603,7.6603,7.634,7.634,97200.0
2012-10-22 14:10:00,8.71,8.72,8.7,8.71,170800.0,7.634,7.6428,7.6253,7.634,170800.0
2012-10-22 14:15:00,8.7,8.73,8.7,8.73,255800.0,7.6253,7.6516,7.6253,7.6516,255800.0
2012-10-22 14:20:00,8.72,8.74,8.72,8.74,77000.0,7.6428,7.6603,7.6428,7.6603,77000.0
2012-10-22 14:25:00,8.74,8.75,8.74,8.75,64400.0,7.6603,7.6691,7.6603,7.6691,64400.0
2012-10-22 14:30:00,8.75,8.76,8.74,8.76,40000.0,7.6691,7.6778,7.6603,7.6778,40000.0
2012-10-22 14:35:00,8.76,8.76,8.75,8.76,57600.0,7.6778,7.6778,7.6691,7.6778,57600.0
2012-10-22 14:40:00,8.76,8.77,8.76,8.77,43400.0,7.6778,7.6866,7.6778,7.6866,43400.0
2012-10-22 14:45:00,8.77,8.77,8.75,8.76,119300.0,7.6866,7.6866,7.6691,7.6778,119300.0
2012-10-22 14:50:00,8.75,8.76,8.75,8.76,9300.0,7.6691,7.6778,7.6691,7.6778,9300.0
2012-10-22 14:55:00,8.76,8.77,8.75,8.77,46700.0,7.6778,7.6866,7.6691,7.6866,46700.0
2012-10-22 15:00:00,8.77,8.77,8.75,8.75,64200.0,7.6866,7.6866,7.6691,7.6691,64200.0
2012-10-22 15:05:00,8.76,8.76,8.75,8.76,28400.0,7.6778,7.6778,7.6691,7.6778,28400.0
2012-10-22 15:10:00,8.76,8.79,8.76,8.79,146700.0,7.6778,7.7041,7.6778,7.7041,146700.0
2012-10-22 15:15:00,8.79,8.79,8.78,8.79,26200.0,7.7041,7.7041,7.6954,7.7041,26200.0
2012-10-22 15:20:00,8.79,8.79,8.78,8.79,73100.0,7.7041,7.7041,7.6954,7.7041,73100.0
2012-10-22 15:25:00,8.79,8.79,8.78,8.79,30700.0,7.7041,7.7041,7.6954,7.7041,30700.0
2012-10-22 15:30:00,8.79,8.79,8.78,8.79,53600.0,7.7041,7.7041,7.6954,7.7041,53600.0
2012-10-22 15:35:00,8.79,8.82,8.78,8.82,118600.0,7.7041,7.7304,7.6954,7.7304,118600.0
2012-10-22 15:40:00,8.82,8.83,8.81,8.83,251600.0,7.7304,7.7392,7.7217,7.7392,251600.0
2012-10-22 15:45:00,8.83,8.84,8.82,8.83,305000.0,7.7392,7.748,7.7304,7.7392,305000.0
2012-10-22 15:50:00,8.83,8.83,8.82,8.83,114900.0,7.7392,7.7392,7.7304,7.7392,114900.0
2012-10-22 15:55:00,8.83,8.83,8.82,8.83,419300.0,7.7392,7.7392,7.7304,7.7392,419300.0
2012-10-23 09:30:00,8.78,8.82,8.73,8.81,121100.0,7.6954,7.7304,7.6516,7.7217,121100.0
2012-10-23 09:35:00,8.8,8.82,8.76,8.79,83200.0,7.7129,7.7304,7.6778,7.7041,83200.0
2012-10-23 09:40:00,8.78,8.79,8.75,8.77,42300.0,7.6954,7.7041,7.6691,7.6866,42300.0
2012-10-23 09:45:00,8.77,8.78,8.75,8.76,41800.0,7.6866,7.6954,7.6691,7.6778,41800.0
2012-10-23 09:50:00,8.76,8.78,8.75,8.78,48300.0,7.6778,7.6954,7.6691,7.6954,48300.0
2012-10-23 09:55:00,8.77,8.77,8.72,8.73,107000.0,7.6866,7.6866,7.6428,7.6516,107000.0
2012-10-23 10:00:00,8.72,8.75,8.72,8.75,113200.0,7.6428,7.6691,7.6428,7.6691,113200.0
2012-10-23 10:05:00,8.75,8.75,8.74,8.74,25300.0,7.6691,7.6691,7.6603,7.6603,25300.0
2012-10-23 10:10:00,8.74,8.75,8.7,8.7,92000.0,7.6603,7.6691,7.6253,7.6253,92000.0
2012-10-23 10:15:00,8.7,8.7,8.68,8.69,54300.0,7.6253,7.6253,7.6077,7.6165,54300.0
2012-10-23 10:20:00,8.7,8.71,8.7,8.7,30100.0,7.6253,7.634,7.6253,7.6253,30100.0
2012-10-23 10:25:00,8.71,8.73,8.7,8.72,74200.0,7.634,7.6516,7.6253,7.6428,74200.0
2012-10-23 10:30:00,8.73,8.74,8.71,8.72,353200.0,7.6516,7.6603,7.634,7.6428,353200.0
2012-10-23 10:35:00,8.72,8.73,8.7,8.73,238100.0,7.6428,7.6516,7.6253,7.6516,238100.0
2012-10-23 10:40:00,8.73,8.74,8.72,8.73,29000.0,7.6516,7.6603,7.6428,7.6516,29000.0
2012-10-23 10:45:00,8.74,8.74,8.73,8.74,97900.0,7.6603,7.6603,7.6516,7.6603,97900.0
2012-10-23 10:50:00,8.74,8.75,8.73,8.73,129000.0,7.6603,7.6691,7.6516,7.6516,129000.0
2012-10-23 10:55:00,8.73,8.74,8.73,8.74,25300.0,7.6516,7.6603,7.6516,7.6603,25300.0
2012-10-23 11:00:00,8.74,8.74,8.73,8.73,24100.0,7.6603,7.6603,7.6516,7.6516,24100.0
2012-10-23 11:05:00,8.73,8.74,8.73,8.74,223900.0,7.6516,7.6603,7.6516,7.6603,223900.0
2012-10-23 11:10:00,8.74,8.82,8.74,8.81,189000.0,7.6603,7.7304,7.6603,7.7217,189000.0
2012-10-23 11:15:00,8.8,8.81,8.79,8.8,339900.0,7.7129,7.7217,7.7041,7.7129,339900.0
2012-10-23 11:20:00,8.79,8.81,8.79,8.8,171600.0,7.7041,7.7217,7.7041,7.7129,171600.0
2012-10-23 11:25:00,8.8,8.83,8.8,8.81,526200.0,7.7129,7.7392,7.7129,7.7217,526200.0
2012-10-23 11:30:00,8.8,8.81,8.79,8.79,39700.0,7.7129,7.7217,7.7041,7.7041,39700.0
2012-10-23 11:35:00,8.79,8.8,8.79,8.8,7400.0,7.7041,7.7129,7.7041,7.7129,7400.0
2012-10-23 11:40:00,8.79,8.79,8.78,8.78,30500.0,7.7041,7.7041,7.6954,7.6954,30500.0
2012-10-23 11:45:00,8.77,8.78,8.77,8.78,22100.0,7.6866,7.6954,7.6866,7.6954,22100.0
2012-10-23 11:50:00,8.78,8.78,8.77,8.78,8400.0,7.6954,7.6954,7.6866,7.6954,8400.0
2012-10-23 11:55:00,8.77,8.78,8.77,8.77,20600.0,7.6866,7.6954,7.6866,7.6866,20600.0
2012-10-23 12:00:00,8.78,8.78,8.77,8.78,9100.0,7.6954,7.6954,7.6866,7.6954,9100.0
2012-10-23 12:05:00,8.78,8.78,8.77,8.78,6700.0,7.6954,7.6954,7.6866,7.6954,6700.0
2012-10-23 12:10:00,8.77,8.78,8.77,8.77,16900.0,7.6866,7.6954,7.6866,7.6866,16900.0
2012-10-23 12:15:00,8.77,8.78,8.77,8.77,28900.0,7.6866,7.6954,7.6866,7.6866,28900.0
2012-10-23 12:20:00,8.77,8.77,8.76,8.76,46300.0,7.6866,7.6866,7.6778,7.6778,46300.0
2012-10-23 12:25:00,8.77,8.77,8.76,8.77,10200.0,7.6866,7.6866,7.6778,7.6866,10200.0
2012-10-23 12:30:00,8.77,8.77,8.76,8.76,19400.0,7.6866,7.6866,7.6778,7.6778,19400.0
2012-10-23 12:35:00,8.77,8.77,8.76,8.77,12500.0,7.6866,7.6866,7.6778,7.6866,12500.0
2012-10-23 12:40:00,8.76,8.77,8.76,8.77,19400.0,7.6778,7.6866,7.6778,7.6866,19400.0
2012-10-23 12:45:00,8.77,8.79,8.77,8.77,76600.0,7.6866,7.7041,7.6866,7.6866,76600.0
2012-10-23 12:50:00,8.78,8.78,8.77,8.78,16200.0,7.6954,7.6954,7.6866,7.6954,16200.0
2012-10-23 12:55:00,8.78,8.78,8.77,8.78,12600.0,7.6954,7.6954,7.6866,7.6954,12600.0
2012-10-23 13:00:00,8.78,8.79,8.77,8.79,29900.0,7.6954,7.7041,7.6866,7.7041,29900.0
2012-10-23 13:05:00,8.79,8.79,8.78,8.79,10900.0,7.7041,7.7041,7.6954,7.7041,10900.0
2012-10-23 13:10:00,8.79,8.79,8.78,8.78,5900.0,7.7041,7.7041,7.6954,7.6954,5900.0
2012-10-23 13:15:00,8.78,8.8,8.78,8.78,43100.0,7.6954,7.7129,7.6954,7.6954,43100.0
2012-10-23 13:20:00,8.78,8.79,8.77,8.78,25500.0,7.6954,7.7041,7.6866,7.6954,25500.0
2012-10-23 13:25:00,8.79,8.79,8.76,8.76,44100.0,7.7041,7.7041,7.6778,7.6778,44100.0
2012-10-23 13:30:00,8.76,8.77,8.76,8.77,4700.0,7.6778,7.6866,7.6778,7.6866,4700.0
2012-10-23 13:35:00,8.76,8.77,8.76,8.77,9400.0,7.6778,7.6866,7.6778,7.6866,9400.0
2012-10-23 13:40:00,8.76,8.78,8.76,8.76,73600.0,7.6778,7.6954,7.6778,7.6778,73600.0
2012-10-23 13:45:00,8.76,8.78,8.75,8.77,570200.0,7.6778,7.6954,7.6691,7.6866,570200.0
2012-10-23 13:50:00,8.77,8.78,8.76,8.77,23900.0,7.6866,7.6954,7.6778,7.6866,23900.0
2012-10-23 13:55:00,8.77,8.79,8.77,8.79,29900.0,7.6866,7.7041,7.6866,7.7041,29900.0
2012-10-23 14:00:00,8.79,8.81,8.78,8.79,144600.0,7.7041,7.7217,7.6954,7.7041,144600.0
2012-10-23 14:05:00,8.79,8.8,8.78,8.79,72200.0,7.7041,7.7129,7.6954,7.7041,72200.0
2012-10-23 14:10:00,8.79,8.8,8.78,8.79,133800.0,7.7041,7.7129,7.6954,7.7041,133800.0
2012-10-23 14:15:00,8.79,8.8,8.78,8.8,323700.0,7.7041,7.7129,7.6954,7.7129,323700.0
2012-10-23 14:20:00,8.8,8.8,8.77,8.78,275500.0,7.7129,7.7129,7.6866,7.6954,275500.0
2012-10-23 14:25:00,8.78,8.79,8.78,8.78,10100.0,7.6954,7.7041,7.6954,7.6954,10100.0
2012-10-23 14:30:00,8.79,8.79,8.78,8.79,27800.0,7.7041,7.7041,7.6954,7.7041,27800.0
2012-10-23 14:35:00,8.78,8.8,8.78,8.8,24900.0,7.6954,7.7129,7.6954,7.7129,24900.0
2012-10-23 14:40:00,8.8,8.8,8.78,8.79,42100.0,7.7129,7.7129,7.6954,7.7041,42100.0
2012-10-23 14:45:00,8.79,8.81,8.79,8.79,585800.0,7.7041,7.7217,7.7041,7.7041,585800.0
2012-10-23 14:50:00,8.79,8.81,8.77,8.77,323700.0,7.7041,7.7217,7.6866,7.6866,323700.0
2012-10-23 14:55:00,8.76,8.77,8.76,8.77,5000.0,7.6778,7.6866,7.6778,7.6866,5000.0
2012-10-23 15:00:00,8.77,8.81,8.77,8.8,732400.0,7.6866,7.7217,7.6866,7.7129,732400.0
2012-10-23 15:05:00,8.79,8.8,8.79,8.8,550900.0,7.7041,7.7129,7.7041,7.7129,550900.0
2012-10-23 15:10:00,8.8,8.81,8.78,8.8,586900.0,7.7129,7.7217,7.6954,7.7129,586900.0
2012-10-23 15:15:00,8.8,8.81,8.78,8.8,584100.0,7.7129,7.7217,7.6954,7.7129,584100.0
2012-10-23 15:20:00,8.8,8.81,8.77,8.77,191500.0,7.7129,7.7217,7.6866,7.6866,191500.0
2012-10-23 15:25:00,8.78,8.78,8.77,8.77,16500.0,7.6954,7.6954,7.6866,7.6866,16500.0
2012-10-23 15:30:00,8.78,8.79,8.77,8.78,92700.0,7.6954,7.7041,7.6866,7.6954,92700.0
2012-10-23 15:35:00,8.79,8.79,8.77,8.78,57500.0,7.7041,7.7041,7.6866,7.6954,57500.0
2012-10-23 15:40:00,8.78,8.79,8.77,8.78,52200.0,7.6954,7.7041,7.6866,7.6954,52200.0
2012-10-23 15:45:00,8.79,8.79,8.78,8.78,64600.0,7.7041,7.7041,7.6954,7.6954,64600.0
2012-10-23 15:50:00,8.79,8.8,8.78,8.8,146900.0,7.7041,7.7129,7.6954,7.7129,146900.0
2012-10-23 15:55:00,8.8,8.8,8.77,8.78,627000.0,7.7129,7.7129,7.6866,7.6954,627000.0
2012-10-24 09:30:00,8.81,8.88,8.8,8.86,94000.0,7.7217,7.783,7.7129,7.7655,94000.0
2012-10-24 09:35:00,8.85,8.87,8.83,8.83,57200.0,7.7567,7.7743,7.7392,7.7392,57200.0
2012-10-24 09:40:00,8.83,8.83,8.77,8.78,59000.0,7.7392,7.7392,7.6866,7.6954,59000.0
2012-10-24 09:45:00,8.77,8.81,8.77,8.79,71000.0,7.6866,7.7217,7.6866,7.7041,71000.0
2012-10-24 09:50:00,8.79,8.8,8.76,8.77,120000.0,7.7041,7.7129,7.6778,7.6866,120000.0
2012-10-24 09:55:00,8.77,8.78,8.75,8.76,115900.0,7.6866,7.6954,7.6691,7.6778,115900.0
2012-10-24 10:00:00,8.77,8.78,8.71,8.74,317000.0,7.6866,7.6954,7.634,7.6603,317000.0
2012-10-24 10:05:00,8.74,8.75,8.73,8.73,108700.0,7.6603,7.6691,7.6516,7.6516,108700.0
2012-10-24 10:10:00,8.73,8.74,8.72,8.72,85400.0,7.6516,7.6603,7.6428,7.6428,85400.0
2012-10-24 10:15:00,8.73,8.78,8.73,8.78,43500.0,7.6516,7.6954,7.6516,7.6954,43500.0
2012-10-24 10:20:00,8.78,8.79,8.78,8.79,68000.0,7.6954,7.7041,7.6954,7.7041,68000.0
2012-10-24 10:25:00,8.79,8.81,8.78,8.8,53800.0,7.7041,7.7217,7.6954,7.7129,53800.0
2012-10-24 10:30:00,8.79,8.81,8.78,8.8,48800.0,7.7041,7.7217,7.6954,7.7129,48800.0
2012-10-24 10:35:00,8.79,8.84,8.79,8.84,108300.0,7.7041,7.748,7.7041,7.748,108300.0
2012-10-24 10:40:00,8.84,8.84,8.8,8.81,89100.0,7.748,7.748,7.7129,7.7217,89100.0
2012-10-24 10:45:00,8.81,8.81,8.79,8.79,40100.0,7.7217,7.7217,7.7041,7.7041,40100.0
2012-10-24 10:50:00,8.79,8.79,8.77,8.78,59400.0,7.7041,7.7041,7.6866,7.6954,59400.0
2012-10-24 10:55:00,8.77,8.78,8.77,8.78,5700.0,7.6866,7.6954,7.6866,7.6954,5700.0
2012-10-24 11:00:00,8.77,8.77,8.75,8.77,37700.0,7.6866,7.6866,7.6691,7.6866,37700.0
2012-10-24 11:05:00,8.77,8.79,8.76,8.78,100900.0,7.6866,7.7041,7.6778,7.6954,100900.0
2012-10-24 11:10:00,8.78,8.78,8.77,8.78,11000.0,7.6954,7.6954,7.6866,7.6954,11000.0
2012-10-24 11:15:00,8.78,8.78,8.77,8.77,11600.0,7.6954,7.6954,7.6866,7.6866,11600.0
2012-10-24 11:20:00,8.78,8.78,8.77,8.78,13700.0,7.6954,7.6954,7.6866,7.6954,13700.0
2012-10-24 11:25:00,8.78,8.78,8.77,8.78,96500.0,7.6954,7.6954,7.6866,7.6954,96500.0
2012-10-24 11:30:00,8.78,8.81,8.78,8.8,150200.0,7.6954,7.7217,7.6954,7.7129,150200.0
2012-10-24 11:35:00,8.81,8.81,8.79,8.8,204200.0,7.7217,7.7217,7.7041,7.7129,204200.0
2012-10-24 11:40:00,8.8,8.8,8.79,8.79,12400.0,7.7129,7.7129,7.7041,7.7041,12400.0
2012-10-24 11:45:00,8.8,8.8,8.79,8.8,9400.0,7.7129,7.7129,7.7041,7.7129,9400.0
2012-10-24 11:50:00,8.79,8.8,8.79,8.8,9900.0,7.7041,7.7129,7.7041,7.7129,9900.0
2012-10-24 11:55:00,8.79,8.8,8.78,8.78,42500.0,7.7041,7.7129,7.6954,7.6954,42500.0
2012-10-24 12:00:00,8.78,8.8,8.78,8.79,34900.0,7.6954,7.7129,7.6954,7.7041,34900.0
2012-10-24 12:05:00,8.8,8.8,8.79,8.8,18000.0,7.7129,7.7129,7.7041,7.7129,18000.0
2012-10-24 12:10:00,8.79,8.8,8.79,8.8,8100.0,7.7041,7.7129,7.7041,7.7129,8100.0
2012-10-24 12:15:00,8.8,8.8,8.78,8.78,132800.0,7.7129,7.7129,7.6954,7.6954,132800.0
2012-10-24 12:20:00,8.78,8.79,8.77,8.78,50100.0,7.6954,7.7041,7.6866,7.6954,50100.0
2012-10-24 12:25:00,8.77,8.78,8.76,8.77,43300.0,7.6866,7.6954,7.6778,7.6866,43300.0
2012-10-24 12:30:00,8.76,8.8,8.76,8.8,105100.0,7.6778,7.7129,7.6778,7.7129,105100.0
2012-10-24 12:35:00,8.8,8.81,8.79,8.8,158000.0,7.7129,7.7217,7.7041,7.7129,158000.0
2012-10-24 12:40:00,8.79,8.8,8.78,8.78,48900.0,7.7041,7.7129,7.6954,7.6954,48900.0
2012-10-24 12:45:00,8.78,8.78,8.76,8.76,42600.0,7.6954,7.6954,7.6778,7.6778,42600.0
2012-10-24 12:50:00,8.76,8.77,8.76,8.76,29700.0,7.6778,7.6866,7.6778,7.6778,29700.0
2012-10-24 12:55:00,8.77,8.77,8.75,8.75,20100.0,7.6866,7.6866,7.6691,7.6691,20100.0
2012-10-24 13:00:00,8.75,8.76,8.75,8.75,14200.0,7.6691,7.6778,7.6691,7.6691,14200.0
2012-10-24 13:05:00,8.75,8.76,8.75,8.75,38600.0,7.6691,7.6778,7.6691,7.6691,38600.0
2012-10-24 13:10:00,8.75,8.75,8.74,8.74,63400.0,7.6691,7.6691,7.6603,7.6603,63400.0
2012-10-24 13:15:00,8.75,8.75,8.74,8.75,18100.0,7.6691,7.6691,7.6603,7.6691,18100.0
2012-10-24 13:20:00,8.75,8.76,8.74,8.76,41400.0,7.6691,7.6778,7.6603,7.6778,41400.0
2012-10-24 13:25:00,8.76,8.77,8.76,8.77,24200.0,7.6778,7.6866,7.6778,7.6866,24200.0
2012-10-24 13:30:00,8.76,8.77,8.76,8.77,13600.0,7.6778,7.6866,7.6778,7.6866,13600.0
2012-10-24 13:35:00,8.77,8.77,8.76,8.77,8600.0,7.6866,7.6866,7.6778,7.6866,8600.0
2012-10-24 13:40:00,8.77,8.77,8.76,8.77,11800.0,7.6866,7.6866,7.6778,7.6866,11800.0
2012-10-24 13:45:00,8.77,8.77,8.76,8.76,7000.0,7.6866,7.6866,7.6778,7.6778,7000.0
2012-10-24 13:50:00,8.77,8.77,8.75,8.75,20000.0,7.6866,7.6866,7.6691,7.6691,20000.0
2012-10-24 13:55:00,8.75,8.76,8.75,8.75,17700.0,7.6691,7.6778,7.6691,7.6691,17700.0
2012-10-24 14:00:00,8.75,8.76,8.74,8.75,48800.0,7.6691,7.6778,7.6603,7.6691,48800.0
2012-10-24 14:05:00,8.76,8.76,8.75,8.75,17600.0,7.6778,7.6778,7.6691,7.6691,17600.0
2012-10-24 14:10:00,8.75,8.76,8.75,8.75,14300.0,7.6691,7.6778,7.6691,7.6691,14300.0
2012-10-24 14:15:00,8.75,8.75,8.72,8.74,104200.0,7.6691,7.6691,7.6428,7.6603,104200.0
2012-10-24 14:20:00,8.75,8.76,8.74,8.76,14200.0,7.6691,7.6778,7.6603,7.6778,14200.0
2012-10-24 14:25:00,8.75,8.78,8.75,8.77,31900.0,7.6691,7.6954,7.6691,7.6866,31900.0
2012-10-24 14:30:00,8.77,8.77,8.74,8.75,38000.0,7.6866,7.6866,7.6603,7.6691,38000.0
2012-10-24 14:35:00,8.75,8.76,8.74,8.76,33500.0,7.6691,7.6778,7.6603,7.6778,33500.0
2012-10-24 14:40:00,8.76,8.76,8.74,8.75,62500.0,7.6778,7.6778,7.6603,7.6691,62500.0
2012-10-24 14:45:00,8.76,8.77,8.74,8.77,184800.0,7.6778,7.6866,7.6603,7.6866,184800.0
2012-10-24 14:50:00,8.76,8.77,8.75,8.75,17700.0,7.6778,7.6866,7.6691,7.6691,17700.0
2012-10-24 14:55:00,8.75,8.76,8.75,8.75,18800.0,7.6691,7.6778,7.6691,7.6691,18800.0
2012-10-24 15:00:00,8.75,8.76,8.74,8.75,51300.0,7.6691,7.6778,7.6603,7.6691,51300.0
2012-10-24 15:05:00,8.75,8.77,8.74,8.77,120700.0,7.6691,7.6866,7.6603,7.6866,120700.0
2012-10-24 15:10:00,8.77,8.77,8.76,8.76,29600.0,7.6866,7.6866,7.6778,7.6778,29600.0
2012-10-24 15:15:00,8.75,8.76,8.75,8.75,33200.0,7.6691,7.6778,7.6691,7.6691,33200.0
2012-10-24 15:20:00,8.76,8.76,8.74,8.76,61600.0,7.6778,7.6778,7.6603,7.6778,61600.0
2012-10-24 15:25:00,8.76,8.76,8.75,8.76,30900.0,7.6778,7.6778,7.6691,7.6778,30900.0
2012-10-24 15:30:00,8.76,8.76,8.75,8.75,27800.0,7.6778,7.6778,7.6691,7.6691,27800.0
2012-10-24 15:35:00,8.76,8.76,8.75,8.75,31700.0,7.6778,7.6778,7.6691,7.6691,31700.0
2012-10-24 15:40:00,8.75,8.76,8.74,8.74,78000.0,7.6691,7.6778,7.6603,7.6603,78000.0
2012-10-24 15:45:00,8.75,8.76,8.74,8.76,102300.0,7.6691,7.6778,7.6603,7.6778,102300.0
2012-10-24 15:50:00,8.75,8.76,8.73,8.74,131500.0,7.6691,7.6778,7.6516,7.6603,131500.0
2012-10-24 15:55:00,8.74,8.76,8.74,8.75,368200.0,7.6603,7.6778,7.6603,7.6691,368200.0
2012-10-25 09:30:00,8.8,8.82,8.76,8.8,77600.0,7.7129,7.7304,7.6778,7.7129,77600.0
2012-10-25 09:35:00,8.79,8.8,8.77,8.78,13700.0,7.7041,7.7129,7.6866,7.6954,13700.0
2012-10-25 09:40:00,8.77,8.78,8.75,8.75,25300.0,7.6866,7.6954,7.6691,7.6691,25300.0
2012-10-25 09:45:00,8.75,8.78,8.74,8.78,76600.0,7.6691,7.6954,7.6603,7.6954,76600.0
2012-10-25 09:50:00,8.77,8.83,8.77,8.81,272000.0,7.6866,7.7392,7.6866,7.7217,272000.0
2012-10-25 09:55:00,8.81,8.86,8.8,8.85,154400.0,7.7217,7.7655,7.7129,7.7567,154400.0
2012-10-25 10:00:00,8.84,8.86,8.84,8.84,154600.0,7.748,7.7655,7.748,7.748,154600.0
2012-10-25 10:05:00,8.85,8.86,8.84,8.86,40900.0,7.7567,7.7655,7.748,7.7655,40900.0
2012-10-25 10:10:00,8.86,8.86,8.85,8.86,25200.0,7.7655,7.7655,7.7567,7.7655,25200.0
2012-10-25 10:15:00,8.85,8.86,8.85,8.85,18100.0,7.7567,7.7655,7.7567,7.7567,18100.0
2012-10-25 10:20:00,8.85,8.86,8.85,8.86,7200.0,7.7567,7.7655,7.7567,7.7655,7200.0
2012-10-25 10:25:00,8.85,8.86,8.85,8.85,20600.0,7.7567,7.7655,7.7567,7.7567,20600.0
2012-10-25 10:30:00,8.86,8.86,8.85,8.85,47400.0,7.7655,7.7655,7.7567,7.7567,47400.0
2012-10-25 10:35:00,8.86,8.88,8.85,8.86,102000.0,7.7655,7.783,7.7567,7.7655,102000.0
2012-10-25 10:40:00,8.86,8.88,8.86,8.87,111500.0,7.7655,7.783,7.7655,7.7743,111500.0
2012-10-25 10:45:00,8.88,8.88,8.85,8.86,32200.0,7.783,7.783,7.7567,7.7655,32200.0
2012-10-25 10:50:00,8.86,8.89,8.85,8.89,263800.0,7.7655,7.7918,7.7567,7.7918,263800.0
2012-10-25 10:55:00,8.89,8.92,8.89,8.92,74200.0,7.7918,7.8181,7.7918,7.8181,74200.0
2012-10-25 11:00:00,8.92,8.92,8.91,8.92,29600.0,7.8181,7.8181,7.8093,7.8181,29600.0
2012-10-25 11:05:00,8.92,8.92,8.91,8.92,45000.0,7.8181,7.8181,7.8093,7.8181,45000.0
2012-10-25 11:10:00,8.92,8.92,8.88,8.9,139900.0,7.8181,7.8181,7.783,7.8006,139900.0
2012-10-25 11:15:00,8.9,8.91,8.88,8.9,64100.0,7.8006,7.8093,7.783,7.8006,64100.0
2012-10-25 11:20:00,8.9,8.9,8.87,8.88,57900.0,7.8006,7.8006,7.7743,7.783,57900.0
2012-10-25 11:25:00,8.88,8.88,8.83,8.84,87900.0,7.783,7.783,7.7392,7.748,87900.0
2012-10-25 11:30:00,8.84,8.86,8.83,8.85,97500.0,7.748,7.7655,7.7392,7.7567,97500.0
2012-10-25 11:35:00,8.86,8.86,8.82,8.83,51800.0,7.7655,7.7655,7.7304,7.7392,51800.0
2012-10-25 11:40:00,8.83,8.84,8.82,8.83,18700.0,7.7392,7.748,7.7304,7.7392,18700.0
2012-10-25 11:45:00,8.83,8.83,8.8,8.8,41500.0,7.7392,7.7392,7.7129,7.7129,41500.0
2012-10-25 11:50:00,8.8,8.81,8.79,8.81,115600.0,7.7129,7.7217,7.7041,7.7217,115600.0
2012-10-25 11:55:00,8.81,8.83,8.8,8.83,48400.0,7.7217,7.7392,7.7129,7.7392,48400.0
2012-10-25 12:00:00,8.82,8.83,8.82,8.82,9100.0,7.7304,7.7392,7.7304,7.7304,9100.0
2012-10-25 12:05:00,8.83,8.83,8.82,8.83,38900.0,7.7392,7.7392,7.7304,7.7392,38900.0
2012-10-25 12:10:00,8.83,8.83,8.82,8.83,16300.0,7.7392,7.7392,7.7304,7.7392,16300.0
2012-10-25 12:15:00,8.82,8.83,8.82,8.82,9400.0,7.7304,7.7392,7.7304,7.7304,9400.0
2012-10-25 12:20:00,8.83,8.83,8.81,8.82,27100.0,7.7392,7.7392,7.7217,7.7304,27100.0
2012-10-25 12:25:00,8.81,8.82,8.81,8.81,4700.0,7.7217,7.7304,7.7217,7.7217,4700.0
2012-10-25 12:30:00,8.82,8.82,8.8,8.82,50400.0,7.7304,7.7304,7.7129,7.7304,50400.0
2012-10-25 12:35:00,8.82,8.83,8.82,8.83,46500.0,7.7304,7.7392,7.7304,7.7392,46500.0
2012-10-25 12:40:00,8.83,8.84,8.83,8.84,23100.0,7.7392,7.748,7.7392,7.748,23100.0
2012-10-25 12:45:00,8.84,8.85,8.83,8.85,30300.0,7.748,7.7567,7.7392,7.7567,30300.0
2012-10-25 12:50:00,8.85,8.85,8.84,8.84,8100.0,7.7567,7.7567,7.748,7.748,8100.0
2012-10-25 12:55:00,8.85,8.87,8.84,8.87,22500.0,7.7567,7.7743,7.748,7.7743,22500.0
2012-10-25 13:00:00,8.86,8.87,8.86,8.87,14000.0,7.7655,7.7743,7.7655,7.7743,14000.0
2012-10-25 13:05:00,8.86,8.87,8.85,8.86,32100.0,7.7655,7.7743,7.7567,7.7655,32100.0
2012-10-25 13:10:00,8.85,8.86,8.85,8.85,15100.0,7.7567,7.7655,7.7567,7.7567,15100.0
2012-10-25 13:15:00,8.86,8.87,8.85,8.86,39000.0,7.7655,7.7743,7.7567,7.7655,39000.0
2012-10-25 13:20:00,8.86,8.86,8.85,8.85,7500.0,7.7655,7.7655,7.7567,7.7567,7500.0
2012-10-25 13:25:00,8.86,8.87,8.85,8.86,22800.0,7.7655,7.7743,7.7567,7.7655,22800.0
2012-10-25 13:30:00,8.87,8.87,8.85,8.85,17400.0,7.7743,7.7743,7.7567,7.7567,17400.0
2012-10-25 13:35:00,8.86,8.86,8.85,8.86,5000.0,7.7655,7.7655,7.7567,7.7655,5000.0
2012-10-25 13:40:00,8.86,8.86,8.85,8.86,11600.0,7.7655,7.7655,7.7567,7.7655,11600.0
2012-10-25 13:45:00,8.86,8.86,8.85,8.86,6800.0,7.7655,7.7655,7.7567,7.7655,6800.0
2012-10-25 13:50:00,8.86,8.86,8.85,8.86,3800.0,7.7655,7.7655,7.7567,7.7655,3800.0
2012-10-25 13:55:00,8.86,8.86,8.85,8.86,6500.0,7.7655,7.7655,7.7567,7.7655,6500.0
2012-10-25 14:00:00,8.86,8.86,8.84,8.84,71700.0,7.7655,7.7655,7.748,7.748,71700.0
2012-10-25 14:05:00,8.84,8.85,8.83,8.83,31000.0,7.748,7.7567,7.7392,7.7392,31000.0
2012-10-25 14:10:00,8.84,8.85,8.83,8.84,39200.0,7.748,7.7567,7.7392,7.748,39200.0
2012-10-25 14:15:00,8.84,8.85,8.84,8.85,9300.0,7.748,7.7567,7.748,7.7567,9300.0
2012-10-25 14:20:00,8.84,8.85,8.84,8.84,7800.0,7.748,7.7567,7.748,7.748,7800.0
2012-10-25 14:25:00,8.84,8.85,8.84,8.84,7700.0,7.748,7.7567,7.748,7.748,7700.0
2012-10-25 14:30:00,8.84,8.85,8.84,8.84,12000.0,7.748,7.7567,7.748,7.748,12000.0
2012-10-25 14:35:00,8.84,8.85,8.84,8.85,17700.0,7.748,7.7567,7.748,7.7567,17700.0
2012-10-25 14:40:00,8.85,8.87,8.85,8.85,99300.0,7.7567,7.7743,7.7567,7.7567,99300.0
2012-10-25 14:45:00,8.85,8.86,8.85,8.85,31000.0,7.7567,7.7655,7.7567,7.7567,31000.0
2012-10-25 14:50:00,8.85,8.86,8.85,8.86,17200.0,7.7567,7.7655,7.7567,7.7655,17200.0
2012-10-25 14:55:00,8.85,8.86,8.85,8.85,21500.0,7.7567,7.7655,7.7567,7.7567,21500.0
2012-10-25 15:00:00,8.86,8.86,8.85,8.86,9300.0,7.7655,7.7655,7.7567,7.7655,9300.0
2012-10-25 15:05:00,8.85,8.86,8.85,8.86,17000.0,7.7567,7.7655,7.7567,7.7655,17000.0
2012-10-25 15:10:00,8.85,8.86,8.84,8.85,82100.0,7.7567,7.7655,7.748,7.7567,82100.0
2012-10-25 15:15:00,8.85,8.85,8.84,8.85,29700.0,7.7567,7.7567,7.748,7.7567,29700.0
2012-10-25 15:20:00,8.85,8.85,8.84,8.85,87800.0,7.7567,7.7567,7.748,7.7567,87800.0
2012-10-25 15:25:00,8.85,8.86,8.84,8.85,387800.0,7.7567,7.7655,7.748,7.7567,387800.0
2012-10-25 15:30:00,8.85,8.88,8.84,8.88,711400.0,7.7567,7.783,7.748,7.783,711400.0
2012-10-25 15:35:00,8.87,8.88,8.86,8.87,84700.0,7.7743,7.783,7.7655,7.7743,84700.0
2012-10-25 15:40:00,8.87,8.87,8.86,8.86,42700.0,7.7743,7.7743,7.7655,7.7655,42700.0
2012-10-25 15:45:00,8.86,8.87,8.83,8.83,221600.0,7.7655,7.7743,7.7392,7.7392,221600.0
2012-10-25 15:50:00,8.84,8.84,8.81,8.82,188800.0,7.748,7.748,7.7217,7.7304,188800.0
2012-10-25 15:55:00,8.81,8.84,8.81,8.84,529300.0,7.7217,7.748,7.7217,7.748,529300.0
2012-10-26 09:30:00,8.84,8.9,8.83,8.83,49000.0,7.748,7.8006,7.7392,7.7392,49000.0
2012-10-26 09:35:00,8.83,8.87,8.83,8.87,33200.0,7.7392,7.7743,7.7392,7.7743,33200.0
2012-10-26 09:40:00,8.87,8.88,8.83,8.83,34500.0,7.7743,7.783,7.7392,7.7392,34500.0
2012-10-26 09:45:00,8.83,8.86,8.83,8.86,19500.0,7.7392,7.7655,7.7392,7.7655,19500.0
2012-10-26 09:50:00,8.86,8.87,8.85,8.85,136000.0,7.7655,7.7743,7.7567,7.7567,136000.0
2012-10-26 09:55:00,8.85,8.85,8.82,8.82,114500.0,7.7567,7.7567,7.7304,7.7304,114500.0
2012-10-26 10:00:00,8.83,8.84,8.81,8.82,107600.0,7.7392,7.748,7.7217,7.7304,107600.0
2012-10-26 10:05:00,8.82,8.82,8.79,8.79,146800.0,7.7304,7.7304,7.7041,7.7041,146800.0
2012-10-26 10:10:00,8.79,8.8,8.78,8.8,47800.0,7.7041,7.7129,7.6954,7.7129,47800.0
2012-10-26 10:15:00,8.8,8.8,8.79,8.79,14600.0,7.7129,7.7129,7.7041,7.7041,14600.0
2012-10-26 10:20:00,8.79,8.8,8.78,8.78,18000.0,7.7041,7.7129,7.6954,7.6954,18000.0
2012-10-26 10:25:00,8.79,8.79,8.76,8.76,29500.0,7.7041,7.7041,7.6778,7.6778,29500.0
2012-10-26 10:30:00,8.76,8.78,8.75,8.77,94300.0,7.6778,7.6954,7.6691,7.6866,94300.0
2012-10-26 10:35:00,8.77,8.78,8.76,8.77,18900.0,7.6866,7.6954,7.6778,7.6866,18900.0
2012-10-26 10:40:00,8.77,8.77,8.76,8.76,26800.0,7.6866,7.6866,7.6778,7.6778,26800.0
2012-10-26 10:45:00,8.76,8.77,8.75,8.75,31900.0,7.6778,7.6866,7.6691,7.6691,31900.0
2012-10-26 10:50:00,8.75,8.76,8.73,8.73,38300.0,7.6691,7.6778,7.6516,7.6516,38300.0
2012-10-26 10:55:00,8.73,8.76,8.73,8.76,54500.0,7.6516,7.6778,7.6516,7.6778,54500.0
2012-10-26 11:00:00,8.76,8.76,8.75,8.75,14900.0,7.6778,7.6778,7.6691,7.6691,14900.0
2012-10-26 11:05:00,8.76,8.76,8.75,8.75,6400.0,7.6778,7.6778,7.6691,7.6691,6400.0
2012-10-26 11:10:00,8.76,8.76,8.74,8.75,41900.0,7.6778,7.6778,7.6603,7.6691,41900.0
2012-10-26 11:15:00,8.74,8.77,8.74,8.77,86100.0,7.6603,7.6866,7.6603,7.6866,86100.0
2012-10-26 11:20:00,8.77,8.77,8.75,8.76,144500.0,7.6866,7.6866,7.6691,7.6778,144500.0
2012-10-26 11:25:00,8.76,8.79,8.75,8.78,113900.0,7.6778,7.7041,7.6691,7.6954,113900.0
2012-10-26 11:30:00,8.78,8.79,8.78,8.79,10600.0,7.6954,7.7041,7.6954,7.7041,10600.0
2012-10-26 11:35:00,8.78,8.79,8.77,8.77,48200.0,7.6954,7.7041,7.6866,7.6866,48200.0
2012-10-26 11:40:00,8.77,8.79,8.77,8.77,56300.0,7.6866,7.7041,7.6866,7.6866,56300.0
2012-10-26 11:45:00,8.77,8.78,8.75,8.75,26400.0,7.6866,7.6954,7.6691,7.6691,26400.0
2012-10-26 11:50:00,8.75,8.77,8.75,8.75,30400.0,7.6691,7.6866,7.6691,7.6691,30400.0
2012-10-26 11:55:00,8.76,8.77,8.75,8.76,58100.0,7.6778,7.6866,7.6691,7.6778,58100.0
2012-10-26 12:00:00,8.76,8.76,8.74,8.75,126000.0,7.6778,7.6778,7.6603,7.6691,126000.0
2012-10-26 12:05:00,8.75,8.77,8.74,8.77,131300.0,7.6691,7.6866,7.6603,7.6866,131300.0
2012-10-26 12:10:00,8.77,8.78,8.76,8.77,51500.0,7.6866,7.6954,7.6778,7.6866,51500.0
2012-10-26 12:15:00,8.76,8.77,8.76,8.77,5500.0,7.6778,7.6866,7.6778,7.6866,5500.0
2012-10-26 12:20:00,8.77,8.77,8.76,8.77,24600.0,7.6866,7.6866,7.6778,7.6866,24600.0
2012-10-26 12:25:00,8.77,8.78,8.76,8.78,42400.0,7.6866,7.6954,7.6778,7.6954,42400.0
2012-10-26 12:30:00,8.78,8.78,8.76,8.76,59800.0,7.6954,7.6954,7.6778,7.6778,59800.0
2012-10-26 12:35:00,8.76,8.78,8.76,8.78,44700.0,7.6778,7.6954,7.6778,7.6954,44700.0
2012-10-26 12:40:00,8.78,8.79,8.77,8.77,38000.0,7.6954,7.7041,7.6866,7.6866,38000.0
2012-10-26 12:45:00,8.78,8.78,8.76,8.76,23200.0,7.6954,7.6954,7.6778,7.6778,23200.0
2012-10-26 12:50:00,8.77,8.77,8.76,8.76,12200.0,7.6866,7.6866,7.6778,7.6778,12200.0
2012-10-26 12:55:00,8.76,8.78,8.76,8.77,43000.0,7.6778,7.6954,7.6778,7.6866,43000.0
2012-10-26 13:00:00,8.77,8.77,8.74,8.76,160000.0,7.6866,7.6866,7.6603,7.6778,160000.0
2012-10-26 13:05:00,8.76,8.76,8.75,8.75,6900.0,7.6778,7.6778,7.6691,7.6691,6900.0
2012-10-26 13:10:00,8.75,8.76,8.75,8.76,5900.0,7.6691,7.6778,7.6691,7.6778,5900.0
2012-10-26 13:15:00,8.75,8.76,8.75,8.75,6600.0,7.6691,7.6778,7.6691,7.6691,6600.0
2012-10-26 13:20:00,8.75,8.76,8.75,8.76,9100.0,7.6691,7.6778,7.6691,7.6778,9100.0
2012-10-26 13:25:00,8.75,8.76,8.75,8.75,5600.0,7.6691,7.6778,7.6691,7.6691,5600.0
2012-10-26 13:30:00,8.75,8.77,8.75,8.77,66800.0,7.6691,7.6866,7.6691,7.6866,66800.0
2012-10-26 13:35:00,8.76,8.77,8.75,8.76,98600.0,7.6778,7.6866,7.6691,7.6778,98600.0
2012-10-26 13:40:00,8.76,8.76,8.74,8.75,103400.0,7.6778,7.6778,7.6603,7.6691,103400.0
2012-10-26 13:45:00,8.75,8.75,8.74,8.74,9900.0,7.6691,7.6691,7.6603,7.6603,9900.0
2012-10-26 13:50:00,8.75,8.75,8.73,8.73,56600.0,7.6691,7.6691,7.6516,7.6516,56600.0
2012-10-26 13:55:00,8.73,8.74,8.72,8.72,18100.0,7.6516,7.6603,7.6428,7.6428,18100.0
2012-10-26 14:00:00,8.73,8.73,8.72,8.72,10500.0,7.6516,7.6516,7.6428,7.6428,10500.0
2012-10-26 14:05:00,8.72,8.73,8.72,8.72,9700.0,7.6428,7.6516,7.6428,7.6428,9700.0
2012-10-26 14:10:00,8.72,8.72,8.7,8.7,66900.0,7.6428,7.6428,7.6253,7.6253,66900.0
2012-10-26 14:15:00,8.7,8.72,8.7,8.71,66700.0,7.6253,7.6428,7.6253,7.634,66700.0
2012-10-26 14:20:00,8.71,8.71,8.71,8.71,17400.0,7.634,7.634,7.634,7.634,17400.0
2012-10-26 14:25:00,8.71,8.72,8.7,8.7,105200.0,7.634,7.6428,7.6253,7.6253,105200.0
2012-10-26 14:30:00,8.7,8.73,8.69,8.72,98800.0,7.6253,7.6516,7.6165,7.6428,98800.0
2012-10-26 14:35:00,8.72,8.73,8.72,8.72,14500.0,7.6428,7.6516,7.6428,7.6428,14500.0
2012-10-26 14:40:00,8.73,8.73,8.72,8.72,11600.0,7.6516,7.6516,7.6428,7.6428,11600.0
2012-10-26 14:45:00,8.72,8.73,8.71,8.71,17500.0,7.6428,7.6516,7.634,7.634,17500.0
2012-10-26 14:50:00,8.71,8.73,8.71,8.73,26700.0,7.634,7.6516,7.634,7.6516,26700.0
2012-10-26 14:55:00,8.73,8.73,8.72,8.73,15700.0,7.6516,7.6516,7.6428,7.6516,15700.0
2012-10-26 15:00:00,8.72,8.73,8.72,8.72,32400.0,7.6428,7.6516,7.6428,7.6428,32400.0
2012-10-26 15:05:00,8.72,8.73,8.71,8.71,22800.0,7.6428,7.6516,7.634,7.634,22800.0
2012-10-26 15:10:00,8.71,8.73,8.71,8.72,83800.0,7.634,7.6516,7.634,7.6428,83800.0
2012-10-26 15:15:00,8.72,8.73,8.71,8.71,22700.0,7.6428,7.6516,7.634,7.634,22700.0
2012-10-26 15:20:00,8.71,8.74,8.71,8.74,88300.0,7.634,7.6603,7.634,7.6603,88300.0
2012-10-26 15:25:00,8.74,8.75,8.73,8.75,75500.0,7.6603,7.6691,7.6516,7.6691,75500.0
2012-10-26 15:30:00,8.75,8.76,8.75,8.75,80300.0,7.6691,7.6778,7.6691,7.6691,80300.0
2012-10-26 15:35:00,8.75,8.76,8.74,8.74,63400.0,7.6691,7.6778,7.6603,7.6603,63400.0
2012-10-26 15:40:00,8.75,8.75,8.74,8.75,39200.0,7.6691,7.6691,7.6603,7.6691,39200.0
2012-10-26 15:45:00,8.75,8.75,8.74,8.74,74200.0,7.6691,7.6691,7.6603,7.6603,74200.0
2012-10-26 15:50:00,8.75,8.75,8.73,8.75,248400.0,7.6691,7.6691,7.6516,7.6691,248400.0
2012-10-26 15:55:00,8.75,8.75,8.73,8.74,392100.0,7.6691,7.6691,7.6516,7.6603,392100.0
2012-10-31 09:30:00,8.75,8.87,8.75,8.86,331900.0,7.6691,7.7743,7.6691,7.7655,331900.0
2012-10-31 09:35:00,8.86,8.87,8.8,8.82,70300.0,7.7655,7.7743,7.7129,7.7304,70300.0
2012-10-31 09:40:00,8.82,8.86,8.82,8.86,50400.0,7.7304,7.7655,7.7304,7.7655,50400.0
2012-10-31 09:45:00,8.86,8.89,8.83,8.89,78300.0,7.7655,7.7918,7.7392,7.7918,78300.0
2012-10-31 09:50:00,8.88,8.92,8.86,8.86,114600.0,7.783,7.8181,7.7655,7.7655,114600.0
2012-10-31 09:55:00,8.87,8.87,8.82,8.84,83800.0,7.7743,7.7743,7.7304,7.748,83800.0
2012-10-31 10:00:00,8.84,8.85,8.83,8.84,26100.0,7.748,7.7567,7.7392,7.748,26100.0
2012-10-31 10:05:00,8.85,8.85,8.83,8.83,29900.0,7.7567,7.7567,7.7392,7.7392,29900.0
2012-10-31 10:10:00,8.83,8.84,8.78,8.78,50200.0,7.7392,7.748,7.6954,7.6954,50200.0
2012-10-31 10:15:00,8.78,8.82,8.78,8.82,46200.0,7.6954,7.7304,7.6954,7.7304,46200.0
2012-10-31 10:20:00,8.81,8.83,8.8,8.83,131800.0,7.7217,7.7392,7.7129,7.7392,131800.0
2012-10-31 10:25:00,8.83,8.83,8.82,8.83,10100.0,7.7392,7.7392,7.7304,7.7392,10100.0
2012-10-31 10:30:00,8.82,8.83,8.81,8.81,30100.0,7.7304,7.7392,7.7217,7.7217,30100.0
2012-10-31 10:35:00,8.81,8.82,8.8,8.81,25900.0,7.7217,7.7304,7.7129,7.7217,25900.0
2012-10-31 10:40:00,8.8,8.8,8.79,8.79,34900.0,7.7129,7.7129,7.7041,7.7041,34900.0
2012-10-31 10:45:00,8.79,8.83,8.77,8.83,137300.0,7.7041,7.7392,7.6866,7.7392,137300.0
2012-10-31 10:50:00,8.83,8.83,8.82,8.82,22600.0,7.7392,7.7392,7.7304,7.7304,22600.0
2012-10-31 10:55:00,8.83,8.83,8.82,8.83,25500.0,7.7392,7.7392,7.7304,7.7392,25500.0
2012-10-31 11:00:00,8.83,8.83,8.81,8.82,29500.0,7.7392,7.7392,7.7217,7.7304,29500.0
2012-10-31 11:05:00,8.82,8.82,8.8,8.81,24100.0,7.7304,7.7304,7.7129,7.7217,24100.0
2012-10-31 11:10:00,8.8,8.82,8.8,8.82,37500.0,7.7129,7.7304,7.7129,7.7304,37500.0
2012-10-31 11:15:00,8.81,8.82,8.81,8.82,19200.0,7.7217,7.7304,7.7217,7.7304,19200.0
2012-10-31 11:20:00,8.81,8.82,8.81,8.82,31800.0,7.7217,7.7304,7.7217,7.7304,31800.0
2012-10-31 11:25:00,8.81,8.82,8.79,8.8,67900.0,7.7217,7.7304,7.7041,7.7129,67900.0
2012-10-31 11:30:00,8.79,8.8,8.78,8.78,24700.0,7.7041,7.7129,7.6954,7.6954,24700.0
2012-10-31 11:35:00,8.78,8.79,8.77,8.78,27000.0,7.6954,7.7041,7.6866,7.6954,27000.0
2012-10-31 11:40:00,8.77,8.79,8.77,8.79,57000.0,7.6866,7.7041,7.6866,7.7041,57000.0
2012-10-31 11:45:00,8.78,8.79,8.78,8.79,12800.0,7.6954,7.7041,7.6954,7.7041,12800.0
2012-10-31 11:50:00,8.79,8.79,8.78,8.79,12700.0,7.7041,7.7041,7.6954,7.7041,12700.0
2012-10-31 11:55:00,8.78,8.79,8.78,8.78,14200.0,7.6954,7.7041,7.6954,7.6954,14200.0
2012-10-31 12:00:00,8.78,8.8,8.78,8.8,44400.0,7.6954,7.7129,7.6954,7.7129,44400.0
2012-10-31 12:05:00,8.79,8.8,8.78,8.78,30600.0,7.7041,7.7129,7.6954,7.6954,30600.0
2012-10-31 12:10:00,8.78,8.79,8.78,8.79,9100.0,7.6954,7.7041,7.6954,7.7041,9100.0
2012-10-31 12:15:00,8.79,8.79,8.78,8.78,6200.0,7.7041,7.7041,7.6954,7.6954,6200.0
2012-10-31 12:20:00,8.78,8.79,8.75,8.75,50200.0,7.6954,7.7041,7.6691,7.6691,50200.0
2012-10-31 12:25:00,8.76,8.76,8.74,8.75,77800.0,7.6778,7.6778,7.6603,7.6691,77800.0
2012-10-31 12:30:00,8.75,8.76,8.75,8.75,8000.0,7.6691,7.6778,7.6691,7.6691,8000.0
2012-10-31 12:35:00,8.75,8.76,8.74,8.76,65100.0,7.6691,7.6778,7.6603,7.6778,65100.0
2012-10-31 12:40:00,8.75,8.76,8.75,8.75,11000.0,7.6691,7.6778,7.6691,7.6691,11000.0
2012-10-31 12:45:00,8.75,8.76,8.75,8.75,8600.0,7.6691,7.6778,7.6691,7.6691,8600.0
2012-10-31 12:50:00,8.76,8.76,8.75,8.76,6400.0,7.6778,7.6778,7.6691,7.6778,6400.0
2012-10-31 12:55:00,8.75,8.76,8.75,8.75,18600.0,7.6691,7.6778,7.6691,7.6691,18600.0
2012-10-31 13:00:00,8.76,8.76,8.75,8.75,7900.0,7.6778,7.6778,7.6691,7.6691,7900.0
2012-10-31 13:05:00,8.76,8.76,8.75,8.75,7500.0,7.6778,7.6778,7.6691,7.6691,7500.0
2012-10-31 13:10:00,8.76,8.76,8.74,8.76,81900.0,7.6778,7.6778,7.6603,7.6778,81900.0
2012-10-31 13:15:00,8.76,8.76,8.75,8.75,3000.0,7.6778,7.6778,7.6691,7.6691,3000.0
2012-10-31 13:20:00,8.76,8.77,8.75,8.77,24100.0,7.6778,7.6866,7.6691,7.6866,24100.0
2012-10-31 13:25:00,8.77,8.77,8.76,8.77,5900.0,7.6866,7.6866,7.6778,7.6866,5900.0
2012-10-31 13:30:00,8.77,8.78,8.77,8.78,17400.0,7.6866,7.6954,7.6866,7.6954,17400.0
2012-10-31 13:35:00,8.78,8.78,8.77,8.78,3800.0,7.6954,7.6954,7.6866,7.6954,3800.0
2012-10-31 13:40:00,8.78,8.78,8.77,8.78,17900.0,7.6954,7.6954,7.6866,7.6954,17900.0
2012-10-31 13:45:00,8.78,8.78,8.77,8.77,8600.0,7.6954,7.6954,7.6866,7.6866,8600.0
2012-10-31 13:50:00,8.77,8.78,8.77,8.78,10200.0,7.6866,7.6954,7.6866,7.6954,10200.0
2012-10-31 13:55:00,8.78,8.78,8.77,8.77,6600.0,7.6954,7.6954,7.6866,7.6866,6600.0
2012-10-31 14:00:00,8.77,8.78,8.77,8.78,6800.0,7.6866,7.6954,7.6866,7.6954,6800.0
2012-10-31 14:05:00,8.78,8.8,8.78,8.8,74400.0,7.6954,7.7129,7.6954,7.7129,74400.0
2012-10-31 14:10:00,8.79,8.8,8.79,8.79,11400.0,7.7041,7.7129,7.7041,7.7041,11400.0
2012-10-31 14:15:00,8.79,8.8,8.79,8.8,5300.0,7.7041,7.7129,7.7041,7.7129,5300.0
2012-10-31 14:20:00,8.8,8.81,8.79,8.81,86000.0,7.7129,7.7217,7.7041,7.7217,86000.0
2012-10-31 14:25:00,8.81,8.81,8.8,8.8,2400.0,7.7217,7.7217,7.7129,7.7129,2400.0
2012-10-31 14:30:00,8.8,8.81,8.8,8.81,37900.0,7.7129,7.7217,7.7129,7.7217,37900.0
2012-10-31 14:35:00,8.8,8.81,8.8,8.8,10100.0,7.7129,7.7217,7.7129,7.7129,10100.0
2012-10-31 14:40:00,8.8,8.81,8.8,8.8,20300.0,7.7129,7.7217,7.7129,7.7129,20300.0
2012-10-31 14:45:00,8.8,8.81,8.8,8.8,8000.0,7.7129,7.7217,7.7129,7.7129,8000.0
2012-10-31 14:50:00,8.81,8.81,8.8,8.81,8400.0,7.7217,7.7217,7.7129,7.7217,8400.0
2012-10-31 14:55:00,8.81,8.82,8.8,8.82,26300.0,7.7217,7.7304,7.7129,7.7304,26300.0
2012-10-31 15:00:00,8.82,8.82,8.81,8.82,25400.0,7.7304,7.7304,7.7217,7.7304,25400.0
2012-10-31 15:05:00,8.82,8.82,8.79,8.79,79500.0,7.7304,7.7304,7.7041,7.7041,79500.0
2012-10-31 15:10:00,8.79,8.83,8.79,8.83,102600.0,7.7041,7.7392,7.7041,7.7392,102600.0
2012-10-31 15:15:00,8.83,8.84,8.82,8.83,53000.0,7.7392,7.748,7.7304,7.7392,53000.0
2012-10-31 15:20:00,8.83,8.83,8.82,8.83,21000.0,7.7392,7.7392,7.7304,7.7392,21000.0
2012-10-31 15:25:00,8.83,8.84,8.82,8.84,45800.0,7.7392,7.748,7.7304,7.748,45800.0
2012-10-31 15:30:00,8.84,8.84,8.82,8.83,44300.0,7.748,7.748,7.7304,7.7392,44300.0
2012-10-31 15:35:00,8.83,8.83,8.82,8.83,42700.0,7.7392,7.7392,7.7304,7.7392,42700.0
2012-10-31 15:40:00,8.83,8.83,8.82,8.83,39800.0,7.7392,7.7392,7.7304,7.7392,39800.0
2012-10-31 15:45:00,8.83,8.83,8.82,8.83,92900.0,7.7392,7.7392,7.7304,7.7392,92900.0
2012-10-31 15:50:00,8.83,8.83,8.82,8.82,84300.0,7.7392,7.7392,7.7304,7.7304,84300.0
2012-10-31 15:55:00,8.82,8.84,8.82,8.83,357300.0,7.7304,7.748,7.7304,7.7392,357300.0
2012-11-01 09:30:00,8.82,8.88,8.82,8.88,40100.0,7.7304,7.783,7.7304,7.783,40100.0
2012-11-01 09:35:00,8.88,8.89,8.85,8.88,60500.0,7.783,7.7918,7.7567,7.783,60500.0
2012-11-01 09:40:00,8.87,8.88,8.86,8.87,56900.0,7.7743,7.783,7.7655,7.7743,56900.0
2012-11-01 09:45:00,8.88,8.9,8.88,8.9,34300.0,7.783,7.8006,7.783,7.8006,34300.0
2012-11-01 09:50:00,8.9,8.91,8.89,8.9,131200.0,7.8006,7.8093,7.7918,7.8006,131200.0
2012-11-01 09:55:00,8.91,8.92,8.9,8.92,81100.0,7.8093,7.8181,7.8006,7.8181,81100.0
2012-11-01 10:00:00,8.92,8.92,8.91,8.91,23800.0,7.8181,7.8181,7.8093,7.8093,23800.0
2012-11-01 10:05:00,8.92,8.92,8.91,8.91,44500.0,7.8181,7.8181,7.8093,7.8093,44500.0
2012-11-01 10:10:00,8.92,8.92,8.89,8.9,107100.0,7.8181,7.8181,7.7918,7.8006,107100.0
2012-11-01 10:15:00,8.9,8.93,8.9,8.93,142100.0,7.8006,7.8268,7.8006,7.8268,142100.0
2012-11-01 10:20:00,8.91,8.92,8.91,8.91,16200.0,7.8093,7.8181,7.8093,7.8093,16200.0
2012-11-01 10:25:00,8.91,8.93,8.91,8.93,45100.0,7.8093,7.8268,7.8093,7.8268,45100.0
2012-11-01 10:30:00,8.93,8.93,8.92,8.93,20100.0,7.8268,7.8268,7.8181,7.8268,20100.0
2012-11-01 10:35:00,8.92,8.94,8.92,8.94,64400.0,7.8181,7.8356,7.8181,7.8356,64400.0
2012-11-01 10:40:00,8.94,9.0,8.94,8.97,223500.0,7.8356,7.8882,7.8356,7.8619,223500.0
2012-11-01 10:45:00,8.98,8.99,8.97,8.97,111600.0,7.8707,7.8794,7.8619,7.8619,111600.0
2012-11-01 10:50:00,8.97,8.99,8.97,8.97,128200.0,7.8619,7.8794,7.8619,7.8619,128200.0
2012-11-01 10:55:00,8.97,8.97,8.94,8.94,61300.0,7.8619,7.8619,7.8356,7.8356,61300.0
2012-11-01 11:00:00,8.94,8.94,8.92,8.92,29800.0,7.8356,7.8356,7.8181,7.8181,29800.0
2012-11-01 11:05:00,8.93,8.93,8.92,8.93,11000.0,7.8268,7.8268,7.8181,7.8268,11000.0
2012-11-01 11:10:00,8.93,8.93,8.92,8.93,10000.0,7.8268,7.8268,7.8181,7.8268,10000.0
2012-11-01 11:15:00,8.93,8.93,8.9,8.91,45500.0,7.8268,7.8268,7.8006,7.8093,45500.0
2012-11-01 11:20:00,8.9,8.9,8.88,8.89,79500.0,7.8006,7.8006,7.783,7.7918,79500.0
2012-11-01 11:25:00,8.89,8.9,8.88,8.88,66700.0,7.7918,7.8006,7.783,7.783,66700.0
2012-11-01 11:30:00,8.88,8.89,8.88,8.88,23000.0,7.783,7.7918,7.783,7.783,23000.0
2012-11-01 11:35:00,8.88,8.92,8.88,8.92,84800.0,7.783,7.8181,7.783,7.8181,84800.0
2012-11-01 11:40:00,8.92,8.95,8.92,8.95,55300.0,7.8181,7.8444,7.8181,7.8444,55300.0
2012-11-01 11:45:00,8.95,8.97,8.94,8.96,43600.0,7.8444,7.8619,7.8356,7.8531,43600.0
2012-11-01 11:50:00,8.97,8.97,8.96,8.97,7800.0,7.8619,7.8619,7.8531,7.8619,7800.0
2012-11-01 11:55:00,8.96,8.97,8.96,8.96,13500.0,7.8531,7.8619,7.8531,7.8531,13500.0
2012-11-01 12:00:00,8.96,8.97,8.96,8.97,8700.0,7.8531,7.8619,7.8531,7.8619,8700.0
2012-11-01 12:05:00,8.96,8.97,8.95,8.95,141100.0,7.8531,7.8619,7.8444,7.8444,141100.0
2012-11-01 12:10:00,8.96,8.98,8.95,8.98,79100.0,7.8531,7.8707,7.8444,7.8707,79100.0
2012-11-01 12:15:00,8.97,8.98,8.97,8.98,33200.0,7.8619,7.8707,7.8619,7.8707,33200.0
2012-11-01 12:20:00,8.98,8.99,8.97,8.99,30800.0,7.8707,7.8794,7.8619,7.8794,30800.0
2012-11-01 12:25:00,8.99,9.0,8.98,9.0,38400.0,7.8794,7.8882,7.8707,7.8882,38400.0
2012-11-01 12:30:00,9.0,9.0,8.98,8.99,60600.0,7.8882,7.8882,7.8707,7.8794,60600.0
2012-11-01 12:35:00,8.99,8.99,8.98,8.99,6700.0,7.8794,7.8794,7.8707,7.8794,6700.0
2012-11-01 12:40:00,8.99,8.99,8.98,8.99,11500.0,7.8794,7.8794,7.8707,7.8794,11500.0
2012-11-01 12:45:00,8.98,8.99,8.98,8.99,21000.0,7.8707,7.8794,7.8707,7.8794,21000.0
2012-11-01 12:50:00,8.98,8.99,8.98,8.99,22100.0,7.8707,7.8794,7.8707,7.8794,22100.0
2012-11-01 12:55:00,8.99,9.0,8.98,9.0,51300.0,7.8794,7.8882,7.8707,7.8882,51300.0
2012-11-01 13:00:00,8.99,9.0,8.99,8.99,37500.0,7.8794,7.8882,7.8794,7.8794,37500.0
2012-11-01 13:05:00,8.99,9.0,8.96,8.96,149500.0,7.8794,7.8882,7.8531,7.8531,149500.0
2012-11-01 13:10:00,8.96,8.97,8.96,8.97,12800.0,7.8531,7.8619,7.8531,7.8619,12800.0
2012-11-01 13:15:00,8.96,8.99,8.96,8.98,64600.0,7.8531,7.8794,7.8531,7.8707,64600.0
2012-11-01 13:20:00,8.99,8.99,8.98,8.98,18000.0,7.8794,7.8794,7.8707,7.8707,18000.0
2012-11-01 13:25:00,8.99,8.99,8.98,8.98,48900.0,7.8794,7.8794,7.8707,7.8707,48900.0
2012-11-01 13:30:00,8.98,8.99,8.97,8.97,30900.0,7.8707,7.8794,7.8619,7.8619,30900.0
2012-11-01 13:35:00,8.97,9.0,8.97,9.0,96500.0,7.8619,7.8882,7.8619,7.8882,96500.0
2012-11-01 13:40:00,8.99,9.0,8.99,9.0,24800.0,7.8794,7.8882,7.8794,7.8882,24800.0
2012-11-01 13:45:00,9.0,9.0,8.99,9.0,28600.0,7.8882,7.8882,7.8794,7.8882,28600.0
2012-11-01 13:50:00,9.0,9.0,8.99,9.0,15500.0,7.8882,7.8882,7.8794,7.8882,15500.0
2012-11-01 13:55:00,9.0,9.0,8.99,9.0,17800.0,7.8882,7.8882,7.8794,7.8882,17800.0
2012-11-01 14:00:00,9.0,9.0,8.99,9.0,24900.0,7.8882,7.8882,7.8794,7.8882,24900.0
2012-11-01 14:05:00,8.99,9.0,8.99,9.0,23700.0,7.8794,7.8882,7.8794,7.8882,23700.0
2012-11-01 14:10:00,9.0,9.0,8.99,9.0,36300.0,7.8882,7.8882,7.8794,7.8882,36300.0
2012-11-01 14:15:00,9.0,9.0,8.99,9.0,31200.0,7.8882,7.8882,7.8794,7.8882,31200.0
2012-11-01 14:20:00,9.0,9.03,8.99,9.02,174600.0,7.8882,7.9145,7.8794,7.9057,174600.0
2012-11-01 14:25:00,9.03,9.03,9.0,9.0,194400.0,7.9145,7.9145,7.8882,7.8882,194400.0
2012-11-01 14:30:00,9.0,9.01,9.0,9.0,108700.0,7.8882,7.897,7.8882,7.8882,108700.0
2012-11-01 14:35:00,9.0,9.01,9.0,9.0,6900.0,7.8882,7.897,7.8882,7.8882,6900.0
2012-11-01 14:40:00,9.01,9.01,9.0,9.01,10100.0,7.897,7.897,7.8882,7.897,10100.0
2012-11-01 14:45:00,9.0,9.01,9.0,9.0,18600.0,7.8882,7.897,7.8882,7.8882,18600.0
2012-11-01 14:50:00,9.0,9.03,9.0,9.03,81700.0,7.8882,7.9145,7.8882,7.9145,81700.0
2012-11-01 14:55:00,9.03,9.03,9.02,9.03,21500.0,7.9145,7.9145,7.9057,7.9145,21500.0
2012-11-01 15:00:00,9.03,9.03,9.02,9.03,23900.0,7.9145,7.9145,7.9057,7.9145,23900.0
2012-11-01 15:05:00,9.02,9.03,9.01,9.02,82400.0,7.9057,7.9145,7.897,7.9057,82400.0
2012-11-01 15:10:00,9.01,9.02,9.01,9.02,24000.0,7.897,7.9057,7.897,7.9057,24000.0
2012-11-01 15:15:00,9.02,9.04,9.01,9.03,337200.0,7.9057,7.9233,7.897,7.9145,337200.0
2012-11-01 15:20:00,9.03,9.03,9.0,9.01,134500.0,7.9145,7.9145,7.8882,7.897,134500.0
2012-11-01 15:25:00,9.01,9.02,9.0,9.02,82400.0,7.897,7.9057,7.8882,7.9057,82400.0
2012-11-01 15:30:00,9.02,9.02,9.0,9.02,131700.0,7.9057,7.9057,7.8882,7.9057,131700.0
2012-11-01 15:35:00,9.02,9.02,9.01,9.02,38400.0,7.9057,7.9057,7.897,7.9057,38400.0
2012-11-01 15:40:00,9.02,9.04,9.01,9.03,168600.0,7.9057,7.9233,7.897,7.9145,168600.0
2012-11-01 15:45:00,9.04,9.05,9.04,9.05,208000.0,7.9233,7.932,7.9233,7.932,208000.0
2012-11-01 15:50:00,9.05,9.07,9.04,9.06,286800.0,7.932,7.9496,7.9233,7.9408,286800.0
2012-11-01 15:55:00,9.06,9.07,9.01,9.04,693100.0,7.9408,7.9496,7.897,7.9233,693100.0
2012-11-02 09:30:00,9.07,9.09,9.06,9.08,89000.0,7.9496,7.9671,7.9408,7.9583,89000.0
2012-11-02 09:35:00,9.08,9.1,9.07,9.08,221000.0,7.9583,7.9758,7.9496,7.9583,221000.0
2012-11-02 09:40:00,9.08,9.09,9.05,9.09,207400.0,7.9583,7.9671,7.932,7.9671,207400.0
2012-11-02 09:45:00,9.08,9.09,9.07,9.09,38700.0,7.9583,7.9671,7.9496,7.9671,38700.0
2012-11-02 09:50:00,9.08,9.09,9.07,9.09,38900.0,7.9583,7.9671,7.9496,7.9671,38900.0
2012-11-02 09:55:00,9.09,9.09,9.07,9.07,89100.0,7.9671,7.9671,7.9496,7.9496,89100.0
2012-11-02 10:00:00,9.08,9.08,9.05,9.05,74300.0,7.9583,7.9583,7.932,7.932,74300.0
2012-11-02 10:05:00,9.06,9.06,9.05,9.06,12500.0,7.9408,7.9408,7.932,7.9408,12500.0
2012-11-02 10:10:00,9.05,9.06,9.03,9.03,43500.0,7.932,7.9408,7.9145,7.9145,43500.0
2012-11-02 10:15:00,9.04,9.04,9.02,9.03,32200.0,7.9233,7.9233,7.9057,7.9145,32200.0
2012-11-02 10:20:00,9.03,9.03,9.01,9.02,47300.0,7.9145,7.9145,7.897,7.9057,47300.0
2012-11-02 10:25:00,9.01,9.02,9.01,9.01,10700.0,7.897,7.9057,7.897,7.897,10700.0
2012-11-02 10:30:00,9.02,9.04,9.01,9.03,151100.0,7.9057,7.9233,7.897,7.9145,151100.0
2012-11-02 10:35:00,9.04,9.04,9.02,9.03,266800.0,7.9233,7.9233,7.9057,7.9145,266800.0
2012-11-02 10:40:00,9.03,9.04,9.01,9.04,192200.0,7.9145,7.9233,7.897,7.9233,192200.0
2012-11-02 10:45:00,9.04,9.04,9.03,9.03,106400.0,7.9233,7.9233,7.9145,7.9145,106400.0
2012-11-02 10:50:00,9.03,9.04,9.0,9.01,89700.0,7.9145,7.9233,7.8882,7.897,89700.0
2012-11-02 10:55:00,9.01,9.01,9.0,9.0,77500.0,7.897,7.897,7.8882,7.8882,77500.0
2012-11-02 11:00:00,9.01,9.01,9.0,9.01,40300.0,7.897,7.897,7.8882,7.897,40300.0
2012-11-02 11:05:00,9.01,9.02,9.0,9.01,62500.0,7.897,7.9057,7.8882,7.897,62500.0
2012-11-02 11:10:00,9.01,9.01,9.0,9.01,54800.0,7.897,7.897,7.8882,7.897,54800.0
2012-11-02 11:15:00,9.01,9.01,9.0,9.01,10600.0,7.897,7.897,7.8882,7.897,10600.0
2012-11-02 11:20:00,9.01,9.02,9.0,9.01,104600.0,7.897,7.9057,7.8882,7.897,104600.0
2012-11-02 11:25:00,9.02,9.05,9.01,9.03,136200.0,7.9057,7.932,7.897,7.9145,136200.0
2012-11-02 11:30:00,9.04,9.04,9.02,9.02,25200.0,7.9233,7.9233,7.9057,7.9057,25200.0
2012-11-02 11:35:00,9.03,9.03,9.02,9.02,78000.0,7.9145,7.9145,7.9057,7.9057,78000.0
2012-11-02 11:40:00,9.03,9.03,9.0,9.0,27800.0,7.9145,7.9145,7.8882,7.8882,27800.0
2012-11-02 11:45:00,9.01,9.01,8.97,8.97,47400.0,7.897,7.897,7.8619,7.8619,47400.0
2012-11-02 11:50:00,8.97,8.98,8.96,8.98,48100.0,7.8619,7.8707,7.8531,7.8707,48100.0
2012-11-02 11:55:00,8.98,9.01,8.97,8.99,162500.0,7.8707,7.897,7.8619,7.8794,162500.0
2012-11-02 12:00:00,8.99,9.0,8.98,8.99,202700.0,7.8794,7.8882,7.8707,7.8794,202700.0
2012-11-02 12:05:00,8.99,9.01,8.98,9.01,68200.0,7.8794,7.897,7.8707,7.897,68200.0
2012-11-02 12:10:00,9.0,9.01,9.0,9.0,13700.0,7.8882,7.897,7.8882,7.8882,13700.0
2012-11-02 12:15:00,9.01,9.02,9.0,9.02,30900.0,7.897,7.9057,7.8882,7.9057,30900.0
2012-11-02 12:20:00,9.02,9.02,9.01,9.02,16900.0,7.9057,7.9057,7.897,7.9057,16900.0
2012-11-02 12:25:00,9.02,9.02,9.01,9.02,10400.0,7.9057,7.9057,7.897,7.9057,10400.0
2012-11-02 12:30:00,9.02,9.02,9.01,9.02,11800.0,7.9057,7.9057,7.897,7.9057,11800.0
2012-11-02 12:35:00,9.02,9.02,9.01,9.02,13300.0,7.9057,7.9057,7.897,7.9057,13300.0
2012-11-02 12:40:00,9.02,9.04,9.02,9.02,115800.0,7.9057,7.9233,7.9057,7.9057,115800.0
2012-11-02 12:45:00,9.02,9.03,9.02,9.02,279300.0,7.9057,7.9145,7.9057,7.9057,279300.0
2012-11-02 12:50:00,9.03,9.05,9.02,9.05,67900.0,7.9145,7.932,7.9057,7.932,67900.0
2012-11-02 12:55:00,9.05,9.05,9.03,9.03,46500.0,7.932,7.932,7.9145,7.9145,46500.0
2012-11-02 13:00:00,9.04,9.04,9.03,9.04,7100.0,7.9233,7.9233,7.9145,7.9233,7100.0
2012-11-02 13:05:00,9.04,9.04,9.02,9.03,71900.0,7.9233,7.9233,7.9057,7.9145,71900.0
2012-11-02 13:10:00,9.03,9.03,9.02,9.02,14900.0,7.9145,7.9145,7.9057,7.9057,14900.0
2012-11-02 13:15:00,9.02,9.03,9.01,9.02,67300.0,7.9057,7.9145,7.897,7.9057,67300.0
2012-11-02 13:20:00,9.02,9.02,9.0,9.01,66300.0,7.9057,7.9057,7.8882,7.897,66300.0
2012-11-02 13:25:00,9.01,9.02,9.0,9.0,28500.0,7.897,7.9057,7.8882,7.8882,28500.0
2012-11-02 13:30:00,9.0,9.01,9.0,9.01,136300.0,7.8882,7.897,7.8882,7.897,136300.0
2012-11-02 13:35:00,9.01,9.03,9.0,9.02,131600.0,7.897,7.9145,7.8882,7.9057,131600.0
2012-11-02 13:40:00,9.02,9.03,9.02,9.03,17000.0,7.9057,7.9145,7.9057,7.9145,17000.0
2012-11-02 13:45:00,9.02,9.03,9.02,9.03,14200.0,7.9057,7.9145,7.9057,7.9145,14200.0
2012-11-02 13:50:00,9.03,9.03,8.99,8.99,98800.0,7.9145,7.9145,7.8794,7.8794,98800.0
2012-11-02 13:55:00,8.99,9.0,8.98,8.98,26400.0,7.8794,7.8882,7.8707,7.8707,26400.0
2012-11-02 14:00:00,8.99,8.99,8.96,8.96,85600.0,7.8794,7.8794,7.8531,7.8531,85600.0
2012-11-02 14:05:00,8.97,8.97,8.96,8.96,28000.0,7.8619,7.8619,7.8531,7.8531,28000.0
2012-11-02 14:10:00,8.96,8.97,8.96,8.96,21600.0,7.8531,7.8619,7.8531,7.8531,21600.0
2012-11-02 14:15:00,8.97,8.97,8.95,8.96,36400.0,7.8619,7.8619,7.8444,7.8531,36400.0
2012-11-02 14:20:00,8.97,8.99,8.96,8.99,66500.0,7.8619,7.8794,7.8531,7.8794,66500.0
2012-11-02 14:25:00,8.99,9.03,8.98,9.03,54800.0,7.8794,7.9145,7.8707,7.9145,54800.0
2012-11-02 14:30:00,9.03,9.03,9.01,9.02,39100.0,7.9145,7.9145,7.897,7.9057,39100.0
2012-11-02 14:35:00,9.02,9.02,9.0,9.01,40100.0,7.9057,7.9057,7.8882,7.897,40100.0
2012-11-02 14:40:00,9.01,9.02,8.99,9.02,55000.0,7.897,7.9057,7.8794,7.9057,55000.0
2012-11-02 14:45:00,9.02,9.03,9.02,9.03,22700.0,7.9057,7.9145,7.9057,7.9145,22700.0
2012-11-02 14:50:00,9.03,9.04,9.02,9.04,20300.0,7.9145,7.9233,7.9057,7.9233,20300.0
2012-11-02 14:55:00,9.04,9.04,9.03,9.04,9000.0,7.9233,7.9233,7.9145,7.9233,9000.0
2012-11-02 15:00:00,9.04,9.06,9.04,9.06,49400.0,7.9233,7.9408,7.9233,7.9408,49400.0
2012-11-02 15:05:00,9.05,9.07,9.05,9.07,41100.0,7.932,7.9496,7.932,7.9496,41100.0
2012-11-02 15:10:00,9.07,9.07,9.06,9.07,28600.0,7.9496,7.9496,7.9408,7.9496,28600.0
2012-11-02 15:15:00,9.06,9.07,9.05,9.05,79600.0,7.9408,7.9496,7.932,7.932,79600.0
2012-11-02 15:20:00,9.05,9.06,9.04,9.04,95000.0,7.932,7.9408,7.9233,7.9233,95000.0
2012-11-02 15:25:00,9.04,9.07,9.04,9.07,186000.0,7.9233,7.9496,7.9233,7.9496,186000.0
2012-11-02 15:30:00,9.07,9.07,9.03,9.03,213900.0,7.9496,7.9496,7.9145,7.9145,213900.0
2012-11-02 15:35:00,9.03,9.04,9.03,9.03,40300.0,7.9145,7.9233,7.9145,7.9145,40300.0
2012-11-02 15:40:00,9.03,9.04,9.03,9.03,45800.0,7.9145,7.9233,7.9145,7.9145,45800.0
2012-11-02 15:45:00,9.04,9.05,9.02,9.05,216300.0,7.9233,7.932,7.9057,7.932,216300.0
2012-11-02 15:50:00,9.05,9.05,9.04,9.05,77600.0,7.932,7.932,7.9233,7.932,77600.0
2012-11-02 15:55:00,9.04,9.05,9.03,9.04,252900.0,7.9233,7.932,7.9145,7.9233,252900.0
2012-11-05 09:30:00,9.03,9.07,9.03,9.06,63900.0,7.9145,7.9496,7.9145,7.9408,63900.0
2012-11-05 09:35:00,9.07,9.09,9.01,9.03,165700.0,7.9496,7.9671,7.897,7.9145,165700.0
2012-11-05 09:40:00,9.04,9.08,9.02,9.02,57200.0,7.9233,7.9583,7.9057,7.9057,57200.0
2012-11-05 09:45:00,9.02,9.06,9.01,9.04,46200.0,7.9057,7.9408,7.897,7.9233,46200.0
2012-11-05 09:50:00,9.04,9.06,9.03,9.04,128300.0,7.9233,7.9408,7.9145,7.9233,128300.0
2012-11-05 09:55:00,9.03,9.06,9.03,9.05,17200.0,7.9145,7.9408,7.9145,7.932,17200.0
2012-11-05 10:00:00,9.06,9.06,9.04,9.04,14900.0,7.9408,7.9408,7.9233,7.9233,14900.0
2012-11-05 10:05:00,9.04,9.06,9.02,9.02,57600.0,7.9233,7.9408,7.9057,7.9057,57600.0
2012-11-05 10:10:00,9.02,9.05,9.02,9.02,71000.0,7.9057,7.932,7.9057,7.9057,71000.0
2012-11-05 10:15:00,9.02,9.03,9.02,9.02,9900.0,7.9057,7.9145,7.9057,7.9057,9900.0
2012-11-05 10:20:00,9.02,9.04,9.02,9.03,21900.0,7.9057,7.9233,7.9057,7.9145,21900.0
2012-11-05 10:25:00,9.04,9.04,9.03,9.03,7500.0,7.9233,7.9233,7.9145,7.9145,7500.0
2012-11-05 10:30:00,9.04,9.05,9.02,9.04,59200.0,7.9233,7.932,7.9057,7.9233,59200.0
2012-11-05 10:35:00,9.05,9.06,9.04,9.05,29300.0,7.932,7.9408,7.9233,7.932,29300.0
2012-11-05 10:40:00,9.05,9.06,9.04,9.05,33000.0,7.932,7.9408,7.9233,7.932,33000.0
2012-11-05 10:45:00,9.05,9.05,9.04,9.04,17400.0,7.932,7.932,7.9233,7.9233,17400.0
2012-11-05 10:50:00,9.04,9.05,9.04,9.04,7000.0,7.9233,7.932,7.9233,7.9233,7000.0
2012-11-05 10:55:00,9.04,9.05,9.02,9.03,52600.0,7.9233,7.932,7.9057,7.9145,52600.0
2012-11-05 11:00:00,9.02,9.05,9.02,9.05,157400.0,7.9057,7.932,7.9057,7.932,157400.0
2012-11-05 11:05:00,9.04,9.05,9.04,9.05,25900.0,7.9233,7.932,7.9233,7.932,25900.0
2012-11-05 11:10:00,9.05,9.05,9.04,9.04,51000.0,7.932,7.932,7.9233,7.9233,51000.0
2012-11-05 11:15:00,9.04,9.05,9.04,9.04,18100.0,7.9233,7.932,7.9233,7.9233,18100.0
2012-11-05 11:20:00,9.04,9.06,9.04,9.05,37600.0,7.9233,7.9408,7.9233,7.932,37600.0
2012-11-05 11:25:00,9.05,9.05,9.04,9.04,58500.0,7.932,7.932,7.9233,7.9233,58500.0
2012-11-05 11:30:00,9.04,9.05,9.04,9.04,10100.0,7.9233,7.932,7.9233,7.9233,10100.0
2012-11-05 11:35:00,9.04,9.05,9.03,9.04,66500.0,7.9233,7.932,7.9145,7.9233,66500.0
2012-11-05 11:40:00,9.03,9.04,9.03,9.04,5900.0,7.9145,7.9233,7.9145,7.9233,5900.0
2012-11-05 11:45:00,9.04,9.04,9.03,9.03,59800.0,7.9233,7.9233,7.9145,7.9145,59800.0
2012-11-05 11:50:00,9.04,9.04,9.03,9.04,32400.0,7.9233,7.9233,7.9145,7.9233,32400.0
2012-11-05 11:55:00,9.04,9.04,9.02,9.03,37700.0,7.9233,7.9233,7.9057,7.9145,37700.0
2012-11-05 12:00:00,9.03,9.05,9.02,9.05,32500.0,7.9145,7.932,7.9057,7.932,32500.0
2012-11-05 12:05:00,9.05,9.06,9.04,9.06,15200.0,7.932,7.9408,7.9233,7.9408,15200.0
2012-11-05 12:10:00,9.05,9.08,9.05,9.08,71500.0,7.932,7.9583,7.932,7.9583,71500.0
2012-11-05 12:15:00,9.07,9.07,9.05,9.05,20700.0,7.9496,7.9496,7.932,7.932,20700.0
2012-11-05 12:20:00,9.05,9.05,9.04,9.04,32500.0,7.932,7.932,7.9233,7.9233,32500.0
2012-11-05 12:25:00,9.05,9.05,9.03,9.04,24300.0,7.932,7.932,7.9145,7.9233,24300.0
2012-11-05 12:30:00,9.04,9.04,9.03,9.04,22900.0,7.9233,7.9233,7.9145,7.9233,22900.0
2012-11-05 12:35:00,9.03,9.04,9.03,9.04,1800.0,7.9145,7.9233,7.9145,7.9233,1800.0
2012-11-05 12:40:00,9.03,9.05,9.02,9.02,61600.0,7.9145,7.932,7.9057,7.9057,61600.0
2012-11-05 12:45:00,9.02,9.03,9.02,9.03,29300.0,7.9057,7.9145,7.9057,7.9145,29300.0
2012-11-05 12:50:00,9.03,9.03,9.0,9.01,58500.0,7.9145,7.9145,7.8882,7.897,58500.0
2012-11-05 12:55:00,9.0,9.02,9.0,9.01,29200.0,7.8882,7.9057,7.8882,7.897,29200.0
2012-11-05 13:00:00,9.02,9.02,9.01,9.02,4100.0,7.9057,7.9057,7.897,7.9057,4100.0
2012-11-05 13:05:00,9.01,9.02,9.01,9.01,2900.0,7.897,7.9057,7.897,7.897,2900.0
2012-11-05 13:10:00,9.02,9.02,9.0,9.0,90700.0,7.9057,7.9057,7.8882,7.8882,90700.0
2012-11-05 13:15:00,9.0,9.01,8.99,9.0,79500.0,7.8882,7.897,7.8794,7.8882,79500.0
2012-11-05 13:20:00,9.0,9.01,8.99,9.01,10300.0,7.8882,7.897,7.8794,7.897,10300.0
2012-11-05 13:25:00,9.01,9.01,9.0,9.0,3600.0,7.897,7.897,7.8882,7.8882,3600.0
2012-11-05 13:30:00,9.0,9.02,9.0,9.01,21800.0,7.8882,7.9057,7.8882,7.897,21800.0
2012-11-05 13:35:00,9.02,9.03,9.02,9.03,16500.0,7.9057,7.9145,7.9057,7.9145,16500.0
2012-11-05 13:40:00,9.02,9.02,9.01,9.01,24900.0,7.9057,7.9057,7.897,7.897,24900.0
2012-11-05 13:45:00,9.01,9.02,9.01,9.01,1600.0,7.897,7.9057,7.897,7.897,1600.0
2012-11-05 13:50:00,9.01,9.02,9.0,9.01,219000.0,7.897,7.9057,7.8882,7.897,219000.0
2012-11-05 13:55:00,9.02,9.03,9.01,9.03,53300.0,7.9057,7.9145,7.897,7.9145,53300.0
2012-11-05 14:00:00,9.03,9.03,9.02,9.03,16300.0,7.9145,7.9145,7.9057,7.9145,16300.0
2012-11-05 14:05:00,9.03,9.04,9.02,9.03,17200.0,7.9145,7.9233,7.9057,7.9145,17200.0
2012-11-05 14:10:00,9.03,9.03,9.01,9.02,18000.0,7.9145,7.9145,7.897,7.9057,18000.0
2012-11-05 14:15:00,9.01,9.02,9.01,9.01,2000.0,7.897,7.9057,7.897,7.897,2000.0
2012-11-05 14:20:00,9.01,9.02,9.01,9.01,5600.0,7.897,7.9057,7.897,7.897,5600.0
2012-11-05 14:25:00,9.01,9.03,9.01,9.02,14200.0,7.897,7.9145,7.897,7.9057,14200.0
2012-11-05 14:30:00,9.02,9.03,9.02,9.03,3500.0,7.9057,7.9145,7.9057,7.9145,3500.0
2012-11-05 14:35:00,9.03,9.03,9.01,9.01,102700.0,7.9145,7.9145,7.897,7.897,102700.0
2012-11-05 14:40:00,9.02,9.02,9.01,9.01,4700.0,7.9057,7.9057,7.897,7.897,4700.0
2012-11-05 14:45:00,9.02,9.02,9.01,9.01,4700.0,7.9057,7.9057,7.897,7.897,4700.0
2012-11-05 14:50:00,9.01,9.02,9.01,9.02,2300.0,7.897,7.9057,7.897,7.9057,2300.0
2012-11-05 14:55:00,9.02,9.02,9.01,9.01,2400.0,7.9057,7.9057,7.897,7.897,2400.0
2012-11-05 15:00:00,9.02,9.02,9.01,9.02,12200.0,7.9057,7.9057,7.897,7.9057,12200.0
2012-11-05 15:05:00,9.02,9.04,9.01,9.02,78500.0,7.9057,7.9233,7.897,7.9057,78500.0
2012-11-05 15:10:00,9.02,9.03,9.02,9.03,89800.0,7.9057,7.9145,7.9057,7.9145,89800.0
2012-11-05 15:15:00,9.03,9.03,9.02,9.02,19000.0,7.9145,7.9145,7.9057,7.9057,19000.0
2012-11-05 15:20:00,9.03,9.04,9.02,9.04,25300.0,7.9145,7.9233,7.9057,7.9233,25300.0
2012-11-05 15:25:00,9.03,9.04,9.03,9.04,47900.0,7.9145,7.9233,7.9145,7.9233,47900.0
2012-11-05 15:30:00,9.04,9.06,9.04,9.05,96600.0,7.9233,7.9408,7.9233,7.932,96600.0
2012-11-05 15:35:00,9.04,9.06,9.04,9.06,43800.0,7.9233,7.9408,7.9233,7.9408,43800.0
2012-11-05 15:40:00,9.05,9.06,9.05,9.06,26500.0,7.932,7.9408,7.932,7.9408,26500.0
2012-11-05 15:45:00,9.06,9.08,9.05,9.07,195900.0,7.9408,7.9583,7.932,7.9496,195900.0
2012-11-05 15:50:00,9.06,9.07,9.05,9.05,61500.0,7.9408,7.9496,7.932,7.932,61500.0
2012-11-05 15:55:00,9.05,9.06,9.04,9.04,357400.0,7.932,7.9408,7.9233,7.9233,357400.0
2012-11-06 09:30:00,9.04,9.04,8.99,9.0,90100.0,7.9233,7.9233,7.8794,7.8882,90100.0
2012-11-06 09:35:00,9.0,9.04,9.0,9.04,11200.0,7.8882,7.9233,7.8882,7.9233,11200.0
2012-11-06 09:40:00,9.04,9.05,9.01,9.02,34700.0,7.9233,7.932,7.897,7.9057,34700.0
2012-11-06 09:45:00,9.02,9.07,9.0,9.02,470100.0,7.9057,7.9496,7.8882,7.9057,470100.0
2012-11-06 09:50:00,9.02,9.02,8.98,8.98,58900.0,7.9057,7.9057,7.8707,7.8707,58900.0
2012-11-06 09:55:00,8.99,9.03,8.98,9.03,46100.0,7.8794,7.9145,7.8707,7.9145,46100.0
2012-11-06 10:00:00,9.03,9.04,9.02,9.04,36900.0,7.9145,7.9233,7.9057,7.9233,36900.0
2012-11-06 10:05:00,9.04,9.07,9.04,9.06,55900.0,7.9233,7.9496,7.9233,7.9408,55900.0
2012-11-06 10:10:00,9.05,9.06,9.05,9.05,8600.0,7.932,7.9408,7.932,7.932,8600.0
2012-11-06 10:15:00,9.05,9.07,9.04,9.04,65500.0,7.932,7.9496,7.9233,7.9233,65500.0
2012-11-06 10:20:00,9.04,9.05,9.04,9.05,59000.0,7.9233,7.932,7.9233,7.932,59000.0
2012-11-06 10:25:00,9.04,9.05,9.03,9.05,56900.0,7.9233,7.932,7.9145,7.932,56900.0
2012-11-06 10:30:00,9.05,9.05,9.02,9.02,27000.0,7.932,7.932,7.9057,7.9057,27000.0
2012-11-06 10:35:00,9.03,9.06,9.03,9.06,88500.0,7.9145,7.9408,7.9145,7.9408,88500.0
2012-11-06 10:40:00,9.06,9.06,9.05,9.06,19300.0,7.9408,7.9408,7.932,7.9408,19300.0
2012-11-06 10:45:00,9.06,9.08,9.05,9.05,78200.0,7.9408,7.9583,7.932,7.932,78200.0
2012-11-06 10:50:00,9.05,9.06,9.05,9.06,27400.0,7.932,7.9408,7.932,7.9408,27400.0
2012-11-06 10:55:00,9.05,9.06,9.03,9.03,104500.0,7.932,7.9408,7.9145,7.9145,104500.0
2012-11-06 11:00:00,9.03,9.04,9.03,9.03,4800.0,7.9145,7.9233,7.9145,7.9145,4800.0
2012-11-06 11:05:00,9.03,9.04,9.03,9.04,18200.0,7.9145,7.9233,7.9145,7.9233,18200.0
2012-11-06 11:10:00,9.04,9.04,9.01,9.01,59900.0,7.9233,7.9233,7.897,7.897,59900.0
2012-11-06 11:15:00,9.02,9.02,9.01,9.02,68600.0,7.9057,7.9057,7.897,7.9057,68600.0
2012-11-06 11:20:00,9.02,9.02,9.01,9.02,21100.0,7.9057,7.9057,7.897,7.9057,21100.0
2012-11-06 11:25:00,9.02,9.03,9.0,9.01,75500.0,7.9057,7.9145,7.8882,7.897,75500.0
2012-11-06 11:30:00,9.0,9.01,9.0,9.01,44700.0,7.8882,7.897,7.8882,7.897,44700.0
2012-11-06 11:35:00,9.01,9.03,9.0,9.0,141500.0,7.897,7.9145,7.8882,7.8882,141500.0
2012-11-06 11:40:00,9.0,9.01,9.0,9.01,18800.0,7.8882,7.897,7.8882,7.897,18800.0
2012-11-06 11:45:00,9.02,9.03,9.01,9.01,51300.0,7.9057,7.9145,7.897,7.897,51300.0
2012-11-06 11:50:00,9.01,9.02,9.01,9.02,18800.0,7.897,7.9057,7.897,7.9057,18800.0
2012-11-06 11:55:00,9.01,9.04,9.01,9.02,65100.0,7.897,7.9233,7.897,7.9057,65100.0
2012-11-06 12:00:00,9.02,9.04,9.02,9.04,91400.0,7.9057,7.9233,7.9057,7.9233,91400.0
2012-11-06 12:05:00,9.04,9.04,9.03,9.03,53400.0,7.9233,7.9233,7.9145,7.9145,53400.0
2012-11-06 12:10:00,9.04,9.05,9.03,9.03,93700.0,7.9233,7.932,7.9145,7.9145,93700.0
2012-11-06 12:15:00,9.04,9.04,9.03,9.03,8800.0,7.9233,7.9233,7.9145,7.9145,8800.0
2012-11-06 12:20:00,9.03,9.04,9.03,9.04,16200.0,7.9145,7.9233,7.9145,7.9233,16200.0
2012-11-06 12:25:00,9.04,9.05,9.03,9.04,57300.0,7.9233,7.932,7.9145,7.9233,57300.0
2012-11-06 12:30:00,9.04,9.06,9.04,9.06,49100.0,7.9233,7.9408,7.9233,7.9408,49100.0
2012-11-06 12:35:00,9.06,9.08,9.06,9.06,72800.0,7.9408,7.9583,7.9408,7.9408,72800.0
2012-11-06 12:40:00,9.06,9.07,9.06,9.06,8200.0,7.9408,7.9496,7.9408,7.9408,8200.0
2012-11-06 12:45:00,9.06,9.07,9.04,9.04,184300.0,7.9408,7.9496,7.9233,7.9233,184300.0
2012-11-06 12:50:00,9.04,9.05,9.02,9.03,89700.0,7.9233,7.932,7.9057,7.9145,89700.0
2012-11-06 12:55:00,9.02,9.03,9.02,9.02,4800.0,7.9057,7.9145,7.9057,7.9057,4800.0
2012-11-06 13:00:00,9.03,9.03,9.02,9.02,13400.0,7.9145,7.9145,7.9057,7.9057,13400.0
2012-11-06 13:05:00,9.03,9.05,9.03,9.04,124200.0,7.9145,7.932,7.9145,7.9233,124200.0
2012-11-06 13:10:00,9.04,9.05,9.04,9.04,21600.0,7.9233,7.932,7.9233,7.9233,21600.0
2012-11-06 13:15:00,9.05,9.05,9.02,9.04,94400.0,7.932,7.932,7.9057,7.9233,94400.0
2012-11-06 13:20:00,9.04,9.05,9.03,9.03,94300.0,7.9233,7.932,7.9145,7.9145,94300.0
2012-11-06 13:25:00,9.04,9.06,9.04,9.06,103600.0,7.9233,7.9408,7.9233,7.9408,103600.0
2012-11-06 13:30:00,9.06,9.08,9.05,9.07,75800.0,7.9408,7.9583,7.932,7.9496,75800.0
2012-11-06 13:35:00,9.06,9.08,9.06,9.07,48300.0,7.9408,7.9583,7.9408,7.9496,48300.0
2012-11-06 13:40:00,9.07,9.08,9.07,9.08,9700.0,7.9496,7.9583,7.9496,7.9583,9700.0
2012-11-06 13:45:00,9.08,9.08,9.07,9.08,14300.0,7.9583,7.9583,7.9496,7.9583,14300.0
2012-11-06 13:50:00,9.07,9.1,9.07,9.09,143900.0,7.9496,7.9758,7.9496,7.9671,143900.0
2012-11-06 13:55:00,9.09,9.09,9.07,9.08,49600.0,7.9671,7.9671,7.9496,7.9583,49600.0
2012-11-06 14:00:00,9.08,9.09,9.07,9.08,28500.0,7.9583,7.9671,7.9496,7.9583,28500.0
2012-11-06 14:05:00,9.09,9.09,9.08,9.08,25300.0,7.9671,7.9671,7.9583,7.9583,25300.0
2012-11-06 14:10:00,9.09,9.09,9.08,9.09,17400.0,7.9671,7.9671,7.9583,7.9671,17400.0
2012-11-06 14:15:00,9.09,9.1,9.08,9.1,51900.0,7.9671,7.9758,7.9583,7.9758,51900.0
2012-11-06 14:20:00,9.1,9.1,9.09,9.09,17600.0,7.9758,7.9758,7.9671,7.9671,17600.0
2012-11-06 14:25:00,9.1,9.1,9.07,9.09,128600.0,7.9758,7.9758,7.9496,7.9671,128600.0
2012-11-06 14:30:00,9.09,9.1,9.08,9.09,48500.0,7.9671,7.9758,7.9583,7.9671,48500.0
2012-11-06 14:35:00,9.09,9.1,9.09,9.1,36700.0,7.9671,7.9758,7.9671,7.9758,36700.0
2012-11-06 14:40:00,9.1,9.1,9.09,9.1,22100.0,7.9758,7.9758,7.9671,7.9758,22100.0
2012-11-06 14:45:00,9.1,9.1,9.09,9.1,12700.0,7.9758,7.9758,7.9671,7.9758,12700.0
2012-11-06 14:50:00,9.1,9.1,9.09,9.1,36500.0,7.9758,7.9758,7.9671,7.9758,36500.0
2012-11-06 14:55:00,9.09,9.1,9.08,9.1,56900.0,7.9671,7.9758,7.9583,7.9758,56900.0
2012-11-06 15:00:00,9.1,9.1,9.08,9.09,36400.0,7.9758,7.9758,7.9583,7.9671,36400.0
2012-11-06 15:05:00,9.09,9.09,9.08,9.09,20200.0,7.9671,7.9671,7.9583,7.9671,20200.0
2012-11-06 15:10:00,9.09,9.09,9.08,9.09,7700.0,7.9671,7.9671,7.9583,7.9671,7700.0
2012-11-06 15:15:00,9.08,9.09,9.07,9.07,96000.0,7.9583,7.9671,7.9496,7.9496,96000.0
2012-11-06 15:20:00,9.07,9.08,9.06,9.08,96600.0,7.9496,7.9583,7.9408,7.9583,96600.0
2012-11-06 15:25:00,9.08,9.08,9.06,9.07,142900.0,7.9583,7.9583,7.9408,7.9496,142900.0
2012-11-06 15:30:00,9.07,9.08,9.06,9.08,71200.0,7.9496,7.9583,7.9408,7.9583,71200.0
2012-11-06 15:35:00,9.08,9.08,9.07,9.08,57700.0,7.9583,7.9583,7.9496,7.9583,57700.0
2012-11-06 15:40:00,9.08,9.1,9.07,9.1,130700.0,7.9583,7.9758,7.9496,7.9758,130700.0
2012-11-06 15:45:00,9.1,9.13,9.09,9.13,158000.0,7.9758,8.0021,7.9671,8.0021,158000.0
2012-11-06 15:50:00,9.13,9.15,9.11,9.13,539200.0,8.0021,8.0197,7.9846,8.0021,539200.0
2012-11-06 15:55:00,9.13,9.16,9.07,9.15,1715900.0,8.0021,8.0284,7.9496,8.0197,1715900.0
2012-11-07 09:30:00,9.06,9.13,9.05,9.09,296200.0,7.9408,8.0021,7.932,7.9671,296200.0
2012-11-07 09:35:00,9.08,9.09,9.05,9.07,64800.0,7.9583,7.9671,7.932,7.9496,64800.0
2012-11-07 09:40:00,9.08,9.09,9.07,9.08,27800.0,7.9583,7.9671,7.9496,7.9583,27800.0
2012-11-07 09:45:00,9.08,9.09,9.05,9.08,41300.0,7.9583,7.9671,7.932,7.9583,41300.0
2012-11-07 09:50:00,9.07,9.08,9.05,9.08,73800.0,7.9496,7.9583,7.932,7.9583,73800.0
2012-11-07 09:55:00,9.09,9.11,9.07,9.1,112700.0,7.9671,7.9846,7.9496,7.9758,112700.0
2012-11-07 10:00:00,9.09,9.1,9.07,9.09,40200.0,7.9671,7.9758,7.9496,7.9671,40200.0
2012-11-07 10:05:00,9.1,9.1,9.09,9.1,18000.0,7.9758,7.9758,7.9671,7.9758,18000.0
2012-11-07 10:10:00,9.1,9.1,9.08,9.08,22200.0,7.9758,7.9758,7.9583,7.9583,22200.0
2012-11-07 10:15:00,9.09,9.09,9.07,9.07,86600.0,7.9671,7.9671,7.9496,7.9496,86600.0
2012-11-07 10:20:00,9.08,9.09,9.07,9.07,94100.0,7.9583,7.9671,7.9496,7.9496,94100.0
2012-11-07 10:25:00,9.07,9.08,9.05,9.05,35700.0,7.9496,7.9583,7.932,7.932,35700.0
2012-11-07 10:30:00,9.05,9.06,9.02,9.06,131600.0,7.932,7.9408,7.9057,7.9408,131600.0
2012-11-07 10:35:00,9.06,9.06,9.04,9.06,23900.0,7.9408,7.9408,7.9233,7.9408,23900.0
2012-11-07 10:40:00,9.06,9.06,9.05,9.05,11900.0,7.9408,7.9408,7.932,7.932,11900.0
2012-11-07 10:45:00,9.05,9.06,9.04,9.04,25000.0,7.932,7.9408,7.9233,7.9233,25000.0
2012-11-07 10:50:00,9.05,9.05,9.03,9.03,13900.0,7.932,7.932,7.9145,7.9145,13900.0
2012-11-07 10:55:00,9.03,9.03,8.99,9.0,137800.0,7.9145,7.9145,7.8794,7.8882,137800.0
2012-11-07 11:00:00,9.01,9.03,9.01,9.01,72200.0,7.897,7.9145,7.897,7.897,72200.0
2012-11-07 11:05:00,9.02,9.02,9.0,9.0,65800.0,7.9057,7.9057,7.8882,7.8882,65800.0
2012-11-07 11:10:00,9.0,9.04,9.0,9.04,103800.0,7.8882,7.9233,7.8882,7.9233,103800.0
2012-11-07 11:15:00,9.04,9.04,9.03,9.03,11800.0,7.9233,7.9233,7.9145,7.9145,11800.0
2012-11-07 11:20:00,9.04,9.04,9.02,9.02,30100.0,7.9233,7.9233,7.9057,7.9057,30100.0
2012-11-07 11:25:00,9.02,9.02,8.97,8.98,116200.0,7.9057,7.9057,7.8619,7.8707,116200.0
2012-11-07 11:30:00,8.99,9.0,8.96,8.96,65400.0,7.8794,7.8882,7.8531,7.8531,65400.0
2012-11-07 11:35:00,8.96,8.97,8.94,8.94,58700.0,7.8531,7.8619,7.8356,7.8356,58700.0
2012-11-07 11:40:00,8.94,8.95,8.93,8.95,63700.0,7.8356,7.8444,7.8268,7.8444,63700.0
2012-11-07 11:45:00,8.94,8.96,8.94,8.95,32400.0,7.8356,7.8531,7.8356,7.8444,32400.0
2012-11-07 11:50:00,8.96,8.97,8.95,8.96,43200.0,7.8531,7.8619,7.8444,7.8531,43200.0
2012-11-07 11:55:00,8.95,8.96,8.94,8.94,55900.0,7.8444,7.8531,7.8356,7.8356,55900.0
2012-11-07 12:00:00,8.95,8.96,8.93,8.95,70300.0,7.8444,7.8531,7.8268,7.8444,70300.0
2012-11-07 12:05:00,8.95,8.96,8.95,8.95,34300.0,7.8444,7.8531,7.8444,7.8444,34300.0
2012-11-07 12:10:00,8.95,8.96,8.95,8.96,10500.0,7.8444,7.8531,7.8444,7.8531,10500.0
2012-11-07 12:15:00,8.95,8.99,8.95,8.99,37400.0,7.8444,7.8794,7.8444,7.8794,37400.0
2012-11-07 12:20:00,8.99,9.0,8.98,8.99,26700.0,7.8794,7.8882,7.8707,7.8794,26700.0
2012-11-07 12:25:00,8.98,8.99,8.98,8.98,17800.0,7.8707,7.8794,7.8707,7.8707,17800.0
2012-11-07 12:30:00,8.98,9.0,8.98,8.99,53400.0,7.8707,7.8882,7.8707,7.8794,53400.0
2012-11-07 12:35:00,8.99,8.99,8.98,8.99,12100.0,7.8794,7.8794,7.8707,7.8794,12100.0
2012-11-07 12:40:00,8.99,9.0,8.98,9.0,71500.0,7.8794,7.8882,7.8707,7.8882,71500.0
2012-11-07 12:45:00,9.0,9.01,9.0,9.0,24400.0,7.8882,7.897,7.8882,7.8882,24400.0
2012-11-07 12:50:00,9.0,9.01,9.0,9.0,4200.0,7.8882,7.897,7.8882,7.8882,4200.0
2012-11-07 12:55:00,9.01,9.02,9.0,9.02,30700.0,7.897,7.9057,7.8882,7.9057,30700.0
2012-11-07 13:00:00,9.02,9.03,9.01,9.03,51300.0,7.9057,7.9145,7.897,7.9145,51300.0
2012-11-07 13:05:00,9.03,9.08,9.03,9.07,86400.0,7.9145,7.9583,7.9145,7.9496,86400.0
2012-11-07 13:10:00,9.07,9.07,9.05,9.06,53500.0,7.9496,7.9496,7.932,7.9408,53500.0
2012-11-07 13:15:00,9.05,9.07,9.05,9.05,36900.0,7.932,7.9496,7.932,7.932,36900.0
2012-11-07 13:20:00,9.05,9.07,9.04,9.06,32000.0,7.932,7.9496,7.9233,7.9408,32000.0
2012-11-07 13:25:00,9.06,9.06,9.05,9.05,10900.0,7.9408,7.9408,7.932,7.932,10900.0
2012-11-07 13:30:00,9.05,9.08,9.05,9.07,49000.0,7.932,7.9583,7.932,7.9496,49000.0
2012-11-07 13:35:00,9.07,9.08,9.06,9.08,16200.0,7.9496,7.9583,7.9408,7.9583,16200.0
2012-11-07 13:40:00,9.07,9.08,9.06,9.07,18200.0,7.9496,7.9583,7.9408,7.9496,18200.0
2012-11-07 13:45:00,9.07,9.07,9.05,9.07,26500.0,7.9496,7.9496,7.932,7.9496,26500.0
2012-11-07 13:50:00,9.07,9.08,9.06,9.08,45800.0,7.9496,7.9583,7.9408,7.9583,45800.0
2012-11-07 13:55:00,9.07,9.08,9.06,9.06,15600.0,7.9496,7.9583,7.9408,7.9408,15600.0
2012-11-07 14:00:00,9.06,9.07,9.06,9.06,15500.0,7.9408,7.9496,7.9408,7.9408,15500.0
2012-11-07 14:05:00,9.07,9.07,9.06,9.06,5700.0,7.9496,7.9496,7.9408,7.9408,5700.0
2012-11-07 14:10:00,9.06,9.07,9.03,9.03,59100.0,7.9408,7.9496,7.9145,7.9145,59100.0
2012-11-07 14:15:00,9.03,9.04,9.02,9.03,50400.0,7.9145,7.9233,7.9057,7.9145,50400.0
2012-11-07 14:20:00,9.04,9.05,9.02,9.04,48800.0,7.9233,7.932,7.9057,7.9233,48800.0
2012-11-07 14:25:00,9.04,9.05,9.04,9.05,10200.0,7.9233,7.932,7.9233,7.932,10200.0
2012-11-07 14:30:00,9.04,9.05,9.04,9.05,21200.0,7.9233,7.932,7.9233,7.932,21200.0
2012-11-07 14:35:00,9.04,9.05,9.03,9.03,29400.0,7.9233,7.932,7.9145,7.9145,29400.0
2012-11-07 14:40:00,9.04,9.04,9.03,9.04,11000.0,7.9233,7.9233,7.9145,7.9233,11000.0
2012-11-07 14:45:00,9.03,9.03,9.01,9.02,44700.0,7.9145,7.9145,7.897,7.9057,44700.0
2012-11-07 14:50:00,9.02,9.03,9.02,9.03,31200.0,7.9057,7.9145,7.9057,7.9145,31200.0
2012-11-07 14:55:00,9.03,9.04,9.03,9.04,54300.0,7.9145,7.9233,7.9145,7.9233,54300.0
2012-11-07 15:00:00,9.04,9.04,9.01,9.02,66500.0,7.9233,7.9233,7.897,7.9057,66500.0
2012-11-07 15:05:00,9.02,9.02,9.01,9.01,18700.0,7.9057,7.9057,7.897,7.897,18700.0
2012-11-07 15:10:00,9.01,9.03,9.01,9.03,77700.0,7.897,7.9145,7.897,7.9145,77700.0
2012-11-07 15:15:00,9.02,9.03,9.01,9.02,78600.0,7.9057,7.9145,7.897,7.9057,78600.0
2012-11-07 15:20:00,9.02,9.03,9.01,9.02,29200.0,7.9057,7.9145,7.897,7.9057,29200.0
2012-11-07 15:25:00,9.02,9.03,9.02,9.02,35300.0,7.9057,7.9145,7.9057,7.9057,35300.0
2012-11-07 15:30:00,9.02,9.04,9.02,9.04,64600.0,7.9057,7.9233,7.9057,7.9233,64600.0
2012-11-07 15:35:00,9.04,9.04,9.02,9.02,128300.0,7.9233,7.9233,7.9057,7.9057,128300.0
2012-11-07 15:40:00,9.02,9.03,9.02,9.02,30100.0,7.9057,7.9145,7.9057,7.9057,30100.0
2012-11-07 15:45:00,9.02,9.03,9.01,9.01,116000.0,7.9057,7.9145,7.897,7.897,116000.0
2012-11-07 15:50:00,9.02,9.02,9.01,9.01,188100.0,7.9057,7.9057,7.897,7.897,188100.0
2012-11-07 15:55:00,9.02,9.03,9.01,9.02,615700.0,7.9057,7.9145,7.897,7.9057,615700.0
2012-11-08 09:30:00,9.01,9.02,8.99,9.01,58100.0,7.897,7.9057,7.8794,7.897,58100.0
2012-11-08 09:35:00,9.01,9.08,9.0,9.06,67400.0,7.897,7.9583,7.8882,7.9408,67400.0
2012-11-08 09:40:00,9.06,9.08,9.05,9.06,78700.0,7.9408,7.9583,7.932,7.9408,78700.0
2012-11-08 09:45:00,9.05,9.07,9.04,9.07,45900.0,7.932,7.9496,7.9233,7.9496,45900.0
2012-11-08 09:50:00,9.07,9.1,9.06,9.1,37800.0,7.9496,7.9758,7.9408,7.9758,37800.0
2012-11-08 09:55:00,9.1,9.1,9.08,9.09,87400.0,7.9758,7.9758,7.9583,7.9671,87400.0
2012-11-08 10:00:00,9.09,9.1,9.09,9.1,36100.0,7.9671,7.9758,7.9671,7.9758,36100.0
2012-11-08 10:05:00,9.1,9.1,9.08,9.1,48800.0,7.9758,7.9758,7.9583,7.9758,48800.0
2012-11-08 10:10:00,9.1,9.13,9.09,9.13,42000.0,7.9758,8.0021,7.9671,8.0021,42000.0
2012-11-08 10:15:00,9.13,9.15,9.13,9.13,78000.0,8.0021,8.0197,8.0021,8.0021,78000.0
2012-11-08 10:20:00,9.13,9.13,9.1,9.11,34400.0,8.0021,8.0021,7.9758,7.9846,34400.0
2012-11-08 10:25:00,9.11,9.12,9.1,9.12,37000.0,7.9846,7.9934,7.9758,7.9934,37000.0
2012-11-08 10:30:00,9.12,9.14,9.11,9.14,27600.0,7.9934,8.0109,7.9846,8.0109,27600.0
2012-11-08 10:35:00,9.13,9.15,9.13,9.14,378000.0,8.0021,8.0197,8.0021,8.0109,378000.0
2012-11-08 10:40:00,9.15,9.15,9.11,9.14,150500.0,8.0197,8.0197,7.9846,8.0109,150500.0
2012-11-08 10:45:00,9.14,9.14,9.11,9.11,48200.0,8.0109,8.0109,7.9846,7.9846,48200.0
2012-11-08 10:50:00,9.12,9.14,9.11,9.14,50200.0,7.9934,8.0109,7.9846,8.0109,50200.0
2012-11-08 10:55:00,9.13,9.15,9.12,9.14,111000.0,8.0021,8.0197,7.9934,8.0109,111000.0
2012-11-08 11:00:00,9.14,9.15,9.14,9.14,35900.0,8.0109,8.0197,8.0109,8.0109,35900.0
2012-11-08 11:05:00,9.15,9.2,9.14,9.19,158400.0,8.0197,8.0635,8.0109,8.0547,158400.0
2012-11-08 11:10:00,9.19,9.2,9.17,9.19,102500.0,8.0547,8.0635,8.0372,8.0547,102500.0
2012-11-08 11:15:00,9.18,9.2,9.18,9.19,81400.0,8.046,8.0635,8.046,8.0547,81400.0
2012-11-08 11:20:00,9.2,9.2,9.18,9.19,82200.0,8.0635,8.0635,8.046,8.0547,82200.0
2012-11-08 11:25:00,9.2,9.2,9.18,9.19,61900.0,8.0635,8.0635,8.046,8.0547,61900.0
2012-11-08 11:30:00,9.19,9.19,9.17,9.17,127200.0,8.0547,8.0547,8.0372,8.0372,127200.0
2012-11-08 11:35:00,9.18,9.18,9.15,9.16,26800.0,8.046,8.046,8.0197,8.0284,26800.0
2012-11-08 11:40:00,9.15,9.17,9.15,9.16,55900.0,8.0197,8.0372,8.0197,8.0284,55900.0
2012-11-08 11:45:00,9.15,9.16,9.15,9.16,15900.0,8.0197,8.0284,8.0197,8.0284,15900.0
2012-11-08 11:50:00,9.15,9.16,9.15,9.16,26500.0,8.0197,8.0284,8.0197,8.0284,26500.0
2012-11-08 11:55:00,9.15,9.16,9.15,9.16,6600.0,8.0197,8.0284,8.0197,8.0284,6600.0
2012-11-08 12:00:00,9.16,9.17,9.15,9.16,56800.0,8.0284,8.0372,8.0197,8.0284,56800.0
2012-11-08 12:05:00,9.16,9.16,9.14,9.16,38000.0,8.0284,8.0284,8.0109,8.0284,38000.0
2012-11-08 12:10:00,9.16,9.16,9.14,9.15,62900.0,8.0284,8.0284,8.0109,8.0197,62900.0
2012-11-08 12:15:00,9.14,9.16,9.14,9.15,24900.0,8.0109,8.0284,8.0109,8.0197,24900.0
2012-11-08 12:20:00,9.15,9.16,9.15,9.16,8100.0,8.0197,8.0284,8.0197,8.0284,8100.0
2012-11-08 12:25:00,9.16,9.16,9.15,9.15,13800.0,8.0284,8.0284,8.0197,8.0197,13800.0
2012-11-08 12:30:00,9.15,9.17,9.15,9.17,51500.0,8.0197,8.0372,8.0197,8.0372,51500.0
2012-11-08 12:35:00,9.17,9.17,9.16,9.17,54300.0,8.0372,8.0372,8.0284,8.0372,54300.0
2012-11-08 12:40:00,9.17,9.17,9.16,9.16,9600.0,8.0372,8.0372,8.0284,8.0284,9600.0
2012-11-08 12:45:00,9.17,9.17,9.15,9.16,132600.0,8.0372,8.0372,8.0197,8.0284,132600.0
2012-11-08 12:50:00,9.15,9.16,9.15,9.15,14100.0,8.0197,8.0284,8.0197,8.0197,14100.0
2012-11-08 12:55:00,9.16,9.17,9.15,9.17,29900.0,8.0284,8.0372,8.0197,8.0372,29900.0
2012-11-08 13:00:00,9.17,9.17,9.16,9.17,15200.0,8.0372,8.0372,8.0284,8.0372,15200.0
2012-11-08 13:05:00,9.17,9.18,9.17,9.18,20100.0,8.0372,8.046,8.0372,8.046,20100.0
2012-11-08 13:10:00,9.18,9.18,9.17,9.18,25000.0,8.046,8.046,8.0372,8.046,25000.0
2012-11-08 13:15:00,9.18,9.19,9.17,9.19,81400.0,8.046,8.0547,8.0372,8.0547,81400.0
2012-11-08 13:20:00,9.19,9.19,9.17,9.18,90900.0,8.0547,8.0547,8.0372,8.046,90900.0
2012-11-08 13:25:00,9.17,9.18,9.15,9.16,106200.0,8.0372,8.046,8.0197,8.0284,106200.0
2012-11-08 13:30:00,9.16,9.16,9.15,9.16,2700.0,8.0284,8.0284,8.0197,8.0284,2700.0
2012-11-08 13:35:00,9.16,9.18,9.15,9.18,96200.0,8.0284,8.046,8.0197,8.046,96200.0
2012-11-08 13:40:00,9.18,9.18,9.17,9.18,15200.0,8.046,8.046,8.0372,8.046,15200.0
2012-11-08 13:45:00,9.18,9.18,9.17,9.18,20200.0,8.046,8.046,8.0372,8.046,20200.0
2012-11-08 13:50:00,9.18,9.19,9.17,9.19,29200.0,8.046,8.0547,8.0372,8.0547,29200.0
2012-11-08 13:55:00,9.19,9.2,9.18,9.2,209800.0,8.0547,8.0635,8.046,8.0635,209800.0
2012-11-08 14:00:00,9.2,9.2,9.18,9.18,48600.0,8.0635,8.0635,8.046,8.046,48600.0
2012-11-08 14:05:00,9.18,9.19,9.18,9.18,5800.0,8.046,8.0547,8.046,8.046,5800.0
2012-11-08 14:10:00,9.18,9.19,9.18,9.19,6900.0,8.046,8.0547,8.046,8.0547,6900.0
2012-11-08 14:15:00,9.18,9.19,9.18,9.19,13800.0,8.046,8.0547,8.046,8.0547,13800.0
2012-11-08 14:20:00,9.19,9.19,9.18,9.19,156400.0,8.0547,8.0547,8.046,8.0547,156400.0
2012-11-08 14:25:00,9.19,9.2,9.18,9.2,46200.0,8.0547,8.0635,8.046,8.0635,46200.0
2012-11-08 14:30:00,9.19,9.2,9.19,9.19,22500.0,8.0547,8.0635,8.0547,8.0547,22500.0
2012-11-08 14:35:00,9.19,9.2,9.19,9.2,16100.0,8.0547,8.0635,8.0547,8.0635,16100.0
2012-11-08 14:40:00,9.19,9.2,9.19,9.2,8200.0,8.0547,8.0635,8.0547,8.0635,8200.0
2012-11-08 14:45:00,9.2,9.2,9.19,9.2,24300.0,8.0635,8.0635,8.0547,8.0635,24300.0
2012-11-08 14:50:00,9.2,9.22,9.19,9.21,232500.0,8.0635,8.081,8.0547,8.0723,232500.0
2012-11-08 14:55:00,9.21,9.21,9.19,9.2,191000.0,8.0723,8.0723,8.0547,8.0635,191000.0
2012-11-08 15:00:00,9.2,9.2,9.19,9.2,9100.0,8.0635,8.0635,8.0547,8.0635,9100.0
2012-11-08 15:05:00,9.19,9.2,9.19,9.2,49600.0,8.0547,8.0635,8.0547,8.0635,49600.0
2012-11-08 15:10:00,9.2,9.2,9.19,9.2,26800.0,8.0635,8.0635,8.0547,8.0635,26800.0
2012-11-08 15:15:00,9.2,9.2,9.19,9.19,33900.0,8.0635,8.0635,8.0547,8.0547,33900.0
2012-11-08 15:20:00,9.2,9.2,9.19,9.2,20300.0,8.0635,8.0635,8.0547,8.0635,20300.0
2012-11-08 15:25:00,9.2,9.2,9.19,9.19,20100.0,8.0635,8.0635,8.0547,8.0547,20100.0
2012-11-08 15:30:00,9.2,9.2,9.18,9.18,133400.0,8.0635,8.0635,8.046,8.046,133400.0
2012-11-08 15:35:00,9.18,9.19,9.18,9.19,94900.0,8.046,8.0547,8.046,8.0547,94900.0
2012-11-08 15:40:00,9.19,9.21,9.18,9.2,295500.0,8.0547,8.0723,8.046,8.0635,295500.0
2012-11-08 15:45:00,9.2,9.21,9.2,9.2,76300.0,8.0635,8.0723,8.0635,8.0635,76300.0
2012-11-08 15:50:00,9.2,9.21,9.2,9.21,108700.0,8.0635,8.0723,8.0635,8.0723,108700.0
2012-11-08 15:55:00,9.21,9.21,9.18,9.19,447800.0,8.0723,8.0723,8.046,8.0547,447800.0
2012-11-09 09:30:00,9.14,9.16,9.12,9.14,90100.0,8.0109,8.0284,7.9934,8.0109,90100.0
2012-11-09 09:35:00,9.15,9.23,9.15,9.2,63900.0,8.0197,8.0898,8.0197,8.0635,63900.0
2012-11-09 09:40:00,9.2,9.21,9.18,9.21,81400.0,8.0635,8.0723,8.046,8.0723,81400.0
2012-11-09 09:45:00,9.21,9.22,9.19,9.22,93700.0,8.0723,8.081,8.0547,8.081,93700.0
2012-11-09 09:50:00,9.22,9.23,9.2,9.21,234600.0,8.081,8.0898,8.0635,8.0723,234600.0
2012-11-09 09:55:00,9.22,9.23,9.21,9.22,189200.0,8.081,8.0898,8.0723,8.081,189200.0
2012-11-09 10:00:00,9.22,9.23,9.21,9.23,207300.0,8.081,8.0898,8.0723,8.0898,207300.0
2012-11-09 10:05:00,9.23,9.27,9.22,9.26,354400.0,8.0898,8.1248,8.081,8.1161,354400.0
2012-11-09 10:10:00,9.26,9.28,9.26,9.28,422200.0,8.1161,8.1336,8.1161,8.1336,422200.0
2012-11-09 10:15:00,9.28,9.28,9.27,9.28,145600.0,8.1336,8.1336,8.1248,8.1336,145600.0
2012-11-09 10:20:00,9.27,9.32,9.27,9.3,311100.0,8.1248,8.1687,8.1248,8.1511,311100.0
2012-11-09 10:25:00,9.31,9.31,9.27,9.29,210300.0,8.1599,8.1599,8.1248,8.1424,210300.0
2012-11-09 10:30:00,9.29,9.3,9.25,9.27,200400.0,8.1424,8.1511,8.1073,8.1248,200400.0
2012-11-09 10:35:00,9.27,9.28,9.21,9.22,91400.0,8.1248,8.1336,8.0723,8.081,91400.0
2012-11-09 10:40:00,9.22,9.23,9.15,9.15,392500.0,8.081,8.0898,8.0197,8.0197,392500.0
2012-11-09 10:45:00,9.15,9.16,9.08,9.09,491200.0,8.0197,8.0284,7.9583,7.9671,491200.0
2012-11-09 10:50:00,9.1,9.13,9.09,9.11,222900.0,7.9758,8.0021,7.9671,7.9846,222900.0
2012-11-09 10:55:00,9.11,9.12,9.07,9.09,100900.0,7.9846,7.9934,7.9496,7.9671,100900.0
2012-11-09 11:00:00,9.1,9.11,9.08,9.08,76200.0,7.9758,7.9846,7.9583,7.9583,76200.0
2012-11-09 11:05:00,9.08,9.13,9.07,9.11,265300.0,7.9583,8.0021,7.9496,7.9846,265300.0
2012-11-09 11:10:00,9.12,9.13,9.1,9.11,160700.0,7.9934,8.0021,7.9758,7.9846,160700.0
2012-11-09 11:15:00,9.11,9.12,9.1,9.11,86600.0,7.9846,7.9934,7.9758,7.9846,86600.0
2012-11-09 11:20:00,9.11,9.12,9.08,9.09,70200.0,7.9846,7.9934,7.9583,7.9671,70200.0
2012-11-09 11:25:00,9.09,9.11,9.09,9.1,63200.0,7.9671,7.9846,7.9671,7.9758,63200.0
2012-11-09 11:30:00,9.1,9.1,9.09,9.1,55800.0,7.9758,7.9758,7.9671,7.9758,55800.0
2012-11-09 11:35:00,9.1,9.1,9.08,9.09,47500.0,7.9758,7.9758,7.9583,7.9671,47500.0
2012-11-09 11:40:00,9.09,9.1,9.09,9.09,12700.0,7.9671,7.9758,7.9671,7.9671,12700.0
2012-11-09 11:45:00,9.09,9.1,9.08,9.08,11200.0,7.9671,7.9758,7.9583,7.9583,11200.0
2012-11-09 11:50:00,9.08,9.09,9.07,9.07,209200.0,7.9583,7.9671,7.9496,7.9496,209200.0
2012-11-09 11:55:00,9.07,9.08,9.06,9.08,101200.0,7.9496,7.9583,7.9408,7.9583,101200.0
2012-11-09 12:00:00,9.08,9.09,9.07,9.09,20400.0,7.9583,7.9671,7.9496,7.9671,20400.0
2012-11-09 12:05:00,9.09,9.09,9.08,9.08,9600.0,7.9671,7.9671,7.9583,7.9583,9600.0
2012-11-09 12:10:00,9.08,9.09,9.08,9.08,10900.0,7.9583,7.9671,7.9583,7.9583,10900.0
2012-11-09 12:15:00,9.08,9.09,9.08,9.08,11600.0,7.9583,7.9671,7.9583,7.9583,11600.0
2012-11-09 12:20:00,9.08,9.09,9.08,9.08,8000.0,7.9583,7.9671,7.9583,7.9583,8000.0
2012-11-09 12:25:00,9.08,9.09,9.08,9.09,12200.0,7.9583,7.9671,7.9583,7.9671,12200.0
2012-11-09 12:30:00,9.08,9.09,9.08,9.09,17900.0,7.9583,7.9671,7.9583,7.9671,17900.0
2012-11-09 12:35:00,9.09,9.09,9.08,9.08,8300.0,7.9671,7.9671,7.9583,7.9583,8300.0
2012-11-09 12:40:00,9.08,9.09,9.07,9.08,99800.0,7.9583,7.9671,7.9496,7.9583,99800.0
2012-11-09 12:45:00,9.08,9.08,9.06,9.07,62800.0,7.9583,7.9583,7.9408,7.9496,62800.0
2012-11-09 12:50:00,9.07,9.08,9.06,9.08,76100.0,7.9496,7.9583,7.9408,7.9583,76100.0
2012-11-09 12:55:00,9.08,9.08,9.06,9.07,23300.0,7.9583,7.9583,7.9408,7.9496,23300.0
2012-11-09 13:00:00,9.07,9.1,9.06,9.08,120500.0,7.9496,7.9758,7.9408,7.9583,120500.0
2012-11-09 13:05:00,9.08,9.09,9.08,9.09,5200.0,7.9583,7.9671,7.9583,7.9671,5200.0
2012-11-09 13:10:00,9.08,9.09,9.04,9.06,150500.0,7.9583,7.9671,7.9233,7.9408,150500.0
2012-11-09 13:15:00,9.07,9.1,9.06,9.09,57900.0,7.9496,7.9758,7.9408,7.9671,57900.0
2012-11-09 13:20:00,9.08,9.09,9.07,9.08,20800.0,7.9583,7.9671,7.9496,7.9583,20800.0
2012-11-09 13:25:00,9.08,9.08,9.04,9.04,53500.0,7.9583,7.9583,7.9233,7.9233,53500.0
2012-11-09 13:30:00,9.04,9.06,9.04,9.04,52400.0,7.9233,7.9408,7.9233,7.9233,52400.0
2012-11-09 13:35:00,9.05,9.06,9.05,9.06,12800.0,7.932,7.9408,7.932,7.9408,12800.0
2012-11-09 13:40:00,9.05,9.07,9.05,9.06,35900.0,7.932,7.9496,7.932,7.9408,35900.0
2012-11-09 13:45:00,9.07,9.07,9.06,9.07,10000.0,7.9496,7.9496,7.9408,7.9496,10000.0
2012-11-09 13:50:00,9.07,9.09,9.06,9.08,35200.0,7.9496,7.9671,7.9408,7.9583,35200.0
2012-11-09 13:55:00,9.08,9.11,9.07,9.1,314600.0,7.9583,7.9846,7.9496,7.9758,314600.0
2012-11-09 14:00:00,9.11,9.11,9.07,9.08,91200.0,7.9846,7.9846,7.9496,7.9583,91200.0
2012-11-09 14:05:00,9.08,9.09,9.06,9.07,96200.0,7.9583,7.9671,7.9408,7.9496,96200.0
2012-11-09 14:10:00,9.07,9.07,9.06,9.06,15000.0,7.9496,7.9496,7.9408,7.9408,15000.0
2012-11-09 14:15:00,9.06,9.09,9.06,9.07,28900.0,7.9408,7.9671,7.9408,7.9496,28900.0
2012-11-09 14:20:00,9.06,9.07,9.06,9.07,16100.0,7.9408,7.9496,7.9408,7.9496,16100.0
2012-11-09 14:25:00,9.07,9.08,9.07,9.08,56300.0,7.9496,7.9583,7.9496,7.9583,56300.0
2012-11-09 14:30:00,9.08,9.09,9.07,9.09,28300.0,7.9583,7.9671,7.9496,7.9671,28300.0
2012-11-09 14:35:00,9.08,9.09,9.06,9.07,80400.0,7.9583,7.9671,7.9408,7.9496,80400.0
2012-11-09 14:40:00,9.07,9.07,9.05,9.06,122400.0,7.9496,7.9496,7.932,7.9408,122400.0
2012-11-09 14:45:00,9.06,9.08,9.05,9.07,330500.0,7.9408,7.9583,7.932,7.9496,330500.0
2012-11-09 14:50:00,9.06,9.07,9.06,9.06,49500.0,7.9408,7.9496,7.9408,7.9408,49500.0
2012-11-09 14:55:00,9.06,9.07,9.06,9.07,5700.0,7.9408,7.9496,7.9408,7.9496,5700.0
2012-11-09 15:00:00,9.06,9.08,9.06,9.07,201200.0,7.9408,7.9583,7.9408,7.9496,201200.0
2012-11-09 15:05:00,9.08,9.08,9.06,9.08,89200.0,7.9583,7.9583,7.9408,7.9583,89200.0
2012-11-09 15:10:00,9.07,9.1,9.06,9.08,166000.0,7.9496,7.9758,7.9408,7.9583,166000.0
2012-11-09 15:15:00,9.08,9.08,9.06,9.07,70500.0,7.9583,7.9583,7.9408,7.9496,70500.0
2012-11-09 15:20:00,9.07,9.08,9.06,9.08,34200.0,7.9496,7.9583,7.9408,7.9583,34200.0
2012-11-09 15:25:00,9.08,9.08,9.06,9.07,45500.0,7.9583,7.9583,7.9408,7.9496,45500.0
2012-11-09 15:30:00,9.07,9.07,9.06,9.06,36100.0,7.9496,7.9496,7.9408,7.9408,36100.0
2012-11-09 15:35:00,9.07,9.07,9.03,9.04,95700.0,7.9496,7.9496,7.9145,7.9233,95700.0
2012-11-09 15:40:00,9.04,9.08,9.04,9.08,227500.0,7.9233,7.9583,7.9233,7.9583,227500.0
2012-11-09 15:45:00,9.08,9.09,9.07,9.09,88900.0,7.9583,7.9671,7.9496,7.9671,88900.0
2012-11-09 15:50:00,9.07,9.07,9.05,9.06,164800.0,7.9496,7.9496,7.932,7.9408,164800.0
2012-11-09 15:55:00,9.06,9.07,9.03,9.06,540900.0,7.9408,7.9496,7.9145,7.9408,540900.0
2012-11-12 09:30:00,9.08,9.13,9.02,9.03,133900.0,7.9583,8.0021,7.9057,7.9145,133900.0
2012-11-12 09:35:00,9.03,9.08,9.01,9.06,264700.0,7.9145,7.9583,7.897,7.9408,264700.0
2012-11-12 09:40:00,9.07,9.07,9.03,9.04,51600.0,7.9496,7.9496,7.9145,7.9233,51600.0
2012-11-12 09:45:00,9.04,9.04,8.97,9.0,120900.0,7.9233,7.9233,7.8619,7.8882,120900.0
2012-11-12 09:50:00,9.01,9.03,8.98,9.03,126700.0,7.897,7.9145,7.8707,7.9145,126700.0
2012-11-12 09:55:00,9.03,9.03,9.02,9.03,6900.0,7.9145,7.9145,7.9057,7.9145,6900.0
2012-11-12 10:00:00,9.03,9.07,9.02,9.07,42500.0,7.9145,7.9496,7.9057,7.9496,42500.0
2012-11-12 10:05:00,9.06,9.09,9.05,9.05,153400.0,7.9408,7.9671,7.932,7.932,153400.0
2012-11-12 10:10:00,9.06,9.08,9.05,9.07,76100.0,7.9408,7.9583,7.932,7.9496,76100.0
2012-11-12 10:15:00,9.07,9.08,9.06,9.06,41800.0,7.9496,7.9583,7.9408,7.9408,41800.0
2012-11-12 10:20:00,9.06,9.07,9.06,9.06,27500.0,7.9408,7.9496,7.9408,7.9408,27500.0
2012-11-12 10:25:00,9.06,9.09,9.06,9.09,57800.0,7.9408,7.9671,7.9408,7.9671,57800.0
2012-11-12 10:30:00,9.09,9.09,9.08,9.09,14600.0,7.9671,7.9671,7.9583,7.9671,14600.0
2012-11-12 10:35:00,9.08,9.1,9.08,9.1,44400.0,7.9583,7.9758,7.9583,7.9758,44400.0
2012-11-12 10:40:00,9.1,9.1,9.07,9.09,191700.0,7.9758,7.9758,7.9496,7.9671,191700.0
2012-11-12 10:45:00,9.09,9.09,9.07,9.08,51300.0,7.9671,7.9671,7.9496,7.9583,51300.0
2012-11-12 10:50:00,9.07,9.1,9.07,9.09,130400.0,7.9496,7.9758,7.9496,7.9671,130400.0
2012-11-12 10:55:00,9.09,9.09,9.08,9.09,10800.0,7.9671,7.9671,7.9583,7.9671,10800.0
2012-11-12 11:00:00,9.08,9.09,9.08,9.09,8800.0,7.9583,7.9671,7.9583,7.9671,8800.0
2012-11-12 11:05:00,9.09,9.09,9.08,9.08,20100.0,7.9671,7.9671,7.9583,7.9583,20100.0
2012-11-12 11:10:00,9.08,9.09,9.08,9.09,12400.0,7.9583,7.9671,7.9583,7.9671,12400.0
2012-11-12 11:15:00,9.08,9.09,9.07,9.07,31400.0,7.9583,7.9671,7.9496,7.9496,31400.0
2012-11-12 11:20:00,9.07,9.07,9.06,9.07,17000.0,7.9496,7.9496,7.9408,7.9496,17000.0
2012-11-12 11:25:00,9.06,9.07,9.05,9.07,71300.0,7.9408,7.9496,7.932,7.9496,71300.0
2012-11-12 11:30:00,9.06,9.07,9.06,9.06,19900.0,7.9408,7.9496,7.9408,7.9408,19900.0
2012-11-12 11:35:00,9.06,9.07,9.05,9.06,62600.0,7.9408,7.9496,7.932,7.9408,62600.0
2012-11-12 11:40:00,9.06,9.07,9.06,9.07,25700.0,7.9408,7.9496,7.9408,7.9496,25700.0
2012-11-12 11:45:00,9.06,9.07,9.05,9.05,38100.0,7.9408,7.9496,7.932,7.932,38100.0
2012-11-12 11:50:00,9.04,9.06,9.04,9.05,39300.0,7.9233,7.9408,7.9233,7.932,39300.0
2012-11-12 11:55:00,9.05,9.06,9.04,9.05,58200.0,7.932,7.9408,7.9233,7.932,58200.0
2012-11-12 12:00:00,9.04,9.05,9.02,9.05,217400.0,7.9233,7.932,7.9057,7.932,217400.0
2012-11-12 12:05:00,9.04,9.06,9.04,9.05,179500.0,7.9233,7.9408,7.9233,7.932,179500.0
2012-11-12 12:10:00,9.04,9.05,9.02,9.03,335300.0,7.9233,7.932,7.9057,7.9145,335300.0
2012-11-12 12:15:00,9.03,9.03,9.02,9.03,95500.0,7.9145,7.9145,7.9057,7.9145,95500.0
2012-11-12 12:20:00,9.03,9.08,9.03,9.06,186600.0,7.9145,7.9583,7.9145,7.9408,186600.0
2012-11-12 12:25:00,9.06,9.07,9.04,9.07,118200.0,7.9408,7.9496,7.9233,7.9496,118200.0
2012-11-12 12:30:00,9.08,9.08,9.06,9.08,60300.0,7.9583,7.9583,7.9408,7.9583,60300.0
2012-11-12 12:35:00,9.08,9.09,9.07,9.07,32500.0,7.9583,7.9671,7.9496,7.9496,32500.0
2012-11-12 12:40:00,9.07,9.08,9.07,9.07,9500.0,7.9496,7.9583,7.9496,7.9496,9500.0
2012-11-12 12:45:00,9.07,9.08,9.07,9.07,4600.0,7.9496,7.9583,7.9496,7.9496,4600.0
2012-11-12 12:50:00,9.07,9.08,9.07,9.07,6300.0,7.9496,7.9583,7.9496,7.9496,6300.0
2012-11-12 12:55:00,9.07,9.09,9.07,9.08,41400.0,7.9496,7.9671,7.9496,7.9583,41400.0
2012-11-12 13:00:00,9.08,9.09,9.08,9.09,12300.0,7.9583,7.9671,7.9583,7.9671,12300.0
2012-11-12 13:05:00,9.08,9.09,9.08,9.08,15300.0,7.9583,7.9671,7.9583,7.9583,15300.0
2012-11-12 13:10:00,9.09,9.09,9.08,9.08,35600.0,7.9671,7.9671,7.9583,7.9583,35600.0
2012-11-12 13:15:00,9.08,9.09,9.08,9.08,7200.0,7.9583,7.9671,7.9583,7.9583,7200.0
2012-11-12 13:20:00,9.09,9.09,9.07,9.07,30700.0,7.9671,7.9671,7.9496,7.9496,30700.0
2012-11-12 13:25:00,9.07,9.08,9.07,9.08,31700.0,7.9496,7.9583,7.9496,7.9583,31700.0
2012-11-12 13:30:00,9.09,9.09,9.07,9.07,44000.0,7.9671,7.9671,7.9496,7.9496,44000.0
2012-11-12 13:35:00,9.07,9.07,9.06,9.07,24800.0,7.9496,7.9496,7.9408,7.9496,24800.0
2012-11-12 13:40:00,9.07,9.08,9.06,9.06,14800.0,7.9496,7.9583,7.9408,7.9408,14800.0
2012-11-12 13:45:00,9.07,9.08,9.06,9.07,25700.0,7.9496,7.9583,7.9408,7.9496,25700.0
2012-11-12 13:50:00,9.07,9.08,9.07,9.07,10100.0,7.9496,7.9583,7.9496,7.9496,10100.0
2012-11-12 13:55:00,9.07,9.07,9.06,9.07,9000.0,7.9496,7.9496,7.9408,7.9496,9000.0
2012-11-12 14:00:00,9.07,9.07,9.06,9.06,15300.0,7.9496,7.9496,7.9408,7.9408,15300.0
2012-11-12 14:05:00,9.07,9.07,9.05,9.07,114100.0,7.9496,7.9496,7.932,7.9496,114100.0
2012-11-12 14:10:00,9.07,9.08,9.06,9.07,35200.0,7.9496,7.9583,7.9408,7.9496,35200.0
2012-11-12 14:15:00,9.07,9.08,9.06,9.07,20800.0,7.9496,7.9583,7.9408,7.9496,20800.0
2012-11-12 14:20:00,9.07,9.08,9.07,9.07,9300.0,7.9496,7.9583,7.9496,7.9496,9300.0
2012-11-12 14:25:00,9.07,9.08,9.07,9.08,11900.0,7.9496,7.9583,7.9496,7.9583,11900.0
2012-11-12 14:30:00,9.07,9.08,9.07,9.07,18800.0,7.9496,7.9583,7.9496,7.9496,18800.0
2012-11-12 14:35:00,9.08,9.09,9.07,9.08,131400.0,7.9583,7.9671,7.9496,7.9583,131400.0
2012-11-12 14:40:00,9.09,9.09,9.08,9.08,7400.0,7.9671,7.9671,7.9583,7.9583,7400.0
2012-11-12 14:45:00,9.08,9.09,9.08,9.08,12900.0,7.9583,7.9671,7.9583,7.9583,12900.0
2012-11-12 14:50:00,9.08,9.09,9.08,9.09,13600.0,7.9583,7.9671,7.9583,7.9671,13600.0
2012-11-12 14:55:00,9.08,9.09,9.08,9.08,10600.0,7.9583,7.9671,7.9583,7.9583,10600.0
2012-11-12 15:00:00,9.09,9.09,9.08,9.08,12200.0,7.9671,7.9671,7.9583,7.9583,12200.0
2012-11-12 15:05:00,9.08,9.09,9.07,9.08,80800.0,7.9583,7.9671,7.9496,7.9583,80800.0
2012-11-12 15:10:00,9.08,9.09,9.07,9.07,78600.0,7.9583,7.9671,7.9496,7.9496,78600.0
2012-11-12 15:15:00,9.07,9.08,9.06,9.07,33300.0,7.9496,7.9583,7.9408,7.9496,33300.0
2012-11-12 15:20:00,9.07,9.08,9.06,9.06,37400.0,7.9496,7.9583,7.9408,7.9408,37400.0
2012-11-12 15:25:00,9.07,9.07,9.06,9.06,67800.0,7.9496,7.9496,7.9408,7.9408,67800.0
2012-11-12 15:30:00,9.07,9.07,9.05,9.07,128600.0,7.9496,7.9496,7.932,7.9496,128600.0
2012-11-12 15:35:00,9.07,9.08,9.06,9.07,66800.0,7.9496,7.9583,7.9408,7.9496,66800.0
2012-11-12 15:40:00,9.07,9.07,9.06,9.06,45500.0,7.9496,7.9496,7.9408,7.9408,45500.0
2012-11-12 15:45:00,9.07,9.08,9.06,9.06,155400.0,7.9496,7.9583,7.9408,7.9408,155400.0
2012-11-12 15:50:00,9.07,9.07,9.06,9.07,154400.0,7.9496,7.9496,7.9408,7.9496,154400.0
2012-11-12 15:55:00,9.06,9.07,9.05,9.06,283200.0,7.9408,7.9496,7.932,7.9408,283200.0
2012-11-13 09:30:00,9.01,9.08,9.0,9.04,220300.0,7.897,7.9583,7.8882,7.9233,220300.0
2012-11-13 09:35:00,9.05,9.1,9.04,9.09,98200.0,7.932,7.9758,7.9233,7.9671,98200.0
2012-11-13 09:40:00,9.08,9.11,9.08,9.11,37600.0,7.9583,7.9846,7.9583,7.9846,37600.0
2012-11-13 09:45:00,9.11,9.15,9.1,9.15,61700.0,7.9846,8.0197,7.9758,8.0197,61700.0
2012-11-13 09:50:00,9.15,9.17,9.14,9.17,78900.0,8.0197,8.0372,8.0109,8.0372,78900.0
2012-11-13 09:55:00,9.17,9.21,9.15,9.2,137900.0,8.0372,8.0723,8.0197,8.0635,137900.0
2012-11-13 10:00:00,9.2,9.21,9.12,9.14,136300.0,8.0635,8.0723,7.9934,8.0109,136300.0
2012-11-13 10:05:00,9.13,9.14,9.11,9.13,98300.0,8.0021,8.0109,7.9846,8.0021,98300.0
2012-11-13 10:10:00,9.12,9.13,9.12,9.12,9100.0,7.9934,8.0021,7.9934,7.9934,9100.0
2012-11-13 10:15:00,9.12,9.13,9.08,9.1,42900.0,7.9934,8.0021,7.9583,7.9758,42900.0
2012-11-13 10:20:00,9.1,9.13,9.1,9.1,118700.0,7.9758,8.0021,7.9758,7.9758,118700.0
2012-11-13 10:25:00,9.1,9.11,9.1,9.1,14000.0,7.9758,7.9846,7.9758,7.9758,14000.0
2012-11-13 10:30:00,9.1,9.12,9.09,9.11,39400.0,7.9758,7.9934,7.9671,7.9846,39400.0
2012-11-13 10:35:00,9.1,9.12,9.08,9.08,26400.0,7.9758,7.9934,7.9583,7.9583,26400.0
2012-11-13 10:40:00,9.09,9.1,9.07,9.09,23300.0,7.9671,7.9758,7.9496,7.9671,23300.0
2012-11-13 10:45:00,9.08,9.1,9.07,9.09,20500.0,7.9583,7.9758,7.9496,7.9671,20500.0
2012-11-13 10:50:00,9.09,9.1,9.08,9.1,16300.0,7.9671,7.9758,7.9583,7.9758,16300.0
2012-11-13 10:55:00,9.1,9.11,9.09,9.1,32400.0,7.9758,7.9846,7.9671,7.9758,32400.0
2012-11-13 11:00:00,9.1,9.11,9.09,9.09,53100.0,7.9758,7.9846,7.9671,7.9671,53100.0
2012-11-13 11:05:00,9.09,9.13,9.09,9.13,66900.0,7.9671,8.0021,7.9671,8.0021,66900.0
2012-11-13 11:10:00,9.12,9.13,9.12,9.13,17200.0,7.9934,8.0021,7.9934,8.0021,17200.0
2012-11-13 11:15:00,9.13,9.13,9.11,9.12,76900.0,8.0021,8.0021,7.9846,7.9934,76900.0
2012-11-13 11:20:00,9.11,9.12,9.1,9.1,52500.0,7.9846,7.9934,7.9758,7.9758,52500.0
2012-11-13 11:25:00,9.1,9.12,9.1,9.12,45200.0,7.9758,7.9934,7.9758,7.9934,45200.0
2012-11-13 11:30:00,9.12,9.14,9.11,9.12,84400.0,7.9934,8.0109,7.9846,7.9934,84400.0
2012-11-13 11:35:00,9.13,9.13,9.11,9.12,49600.0,8.0021,8.0021,7.9846,7.9934,49600.0
2012-11-13 11:40:00,9.11,9.12,9.11,9.11,17500.0,7.9846,7.9934,7.9846,7.9846,17500.0
2012-11-13 11:45:00,9.12,9.13,9.11,9.12,29000.0,7.9934,8.0021,7.9846,7.9934,29000.0
2012-11-13 11:50:00,9.12,9.13,9.11,9.13,24900.0,7.9934,8.0021,7.9846,8.0021,24900.0
2012-11-13 11:55:00,9.13,9.13,9.12,9.13,9700.0,8.0021,8.0021,7.9934,8.0021,9700.0
2012-11-13 12:00:00,9.12,9.13,9.1,9.11,50600.0,7.9934,8.0021,7.9758,7.9846,50600.0
2012-11-13 12:05:00,9.1,9.11,9.06,9.07,56300.0,7.9758,7.9846,7.9408,7.9496,56300.0
2012-11-13 12:10:00,9.06,9.08,9.06,9.07,34000.0,7.9408,7.9583,7.9408,7.9496,34000.0
2012-11-13 12:15:00,9.08,9.09,9.07,9.08,44200.0,7.9583,7.9671,7.9496,7.9583,44200.0
2012-11-13 12:20:00,9.08,9.09,9.04,9.05,76100.0,7.9583,7.9671,7.9233,7.932,76100.0
2012-11-13 12:25:00,9.05,9.06,9.04,9.04,48400.0,7.932,7.9408,7.9233,7.9233,48400.0
2012-11-13 12:30:00,9.04,9.04,9.03,9.03,12900.0,7.9233,7.9233,7.9145,7.9145,12900.0
2012-11-13 12:35:00,9.04,9.04,9.03,9.03,4300.0,7.9233,7.9233,7.9145,7.9145,4300.0
2012-11-13 12:40:00,9.03,9.04,9.03,9.03,8900.0,7.9145,7.9233,7.9145,7.9145,8900.0
2012-11-13 12:45:00,9.03,9.04,9.03,9.03,5300.0,7.9145,7.9233,7.9145,7.9145,5300.0
2012-11-13 12:50:00,9.03,9.04,9.02,9.04,80500.0,7.9145,7.9233,7.9057,7.9233,80500.0
2012-11-13 12:55:00,9.04,9.05,9.04,9.04,4900.0,7.9233,7.932,7.9233,7.9233,4900.0
2012-11-13 13:00:00,9.05,9.05,9.03,9.03,16700.0,7.932,7.932,7.9145,7.9145,16700.0
2012-11-13 13:05:00,9.03,9.04,9.03,9.03,4700.0,7.9145,7.9233,7.9145,7.9145,4700.0
2012-11-13 13:10:00,9.03,9.04,9.03,9.04,11800.0,7.9145,7.9233,7.9145,7.9233,11800.0
2012-11-13 13:15:00,9.04,9.05,9.03,9.04,13800.0,7.9233,7.932,7.9145,7.9233,13800.0
2012-11-13 13:20:00,9.05,9.05,9.04,9.04,11800.0,7.932,7.932,7.9233,7.9233,11800.0
2012-11-13 13:25:00,9.04,9.05,9.04,9.04,9600.0,7.9233,7.932,7.9233,7.9233,9600.0
2012-11-13 13:30:00,9.04,9.05,9.04,9.04,7500.0,7.9233,7.932,7.9233,7.9233,7500.0
2012-11-13 13:35:00,9.04,9.04,9.02,9.03,48700.0,7.9233,7.9233,7.9057,7.9145,48700.0
2012-11-13 13:40:00,9.02,9.04,9.02,9.04,23700.0,7.9057,7.9233,7.9057,7.9233,23700.0
2012-11-13 13:45:00,9.04,9.04,9.02,9.02,18600.0,7.9233,7.9233,7.9057,7.9057,18600.0
2012-11-13 13:50:00,9.02,9.04,9.02,9.03,62000.0,7.9057,7.9233,7.9057,7.9145,62000.0
2012-11-13 13:55:00,9.04,9.04,9.01,9.02,44100.0,7.9233,7.9233,7.897,7.9057,44100.0
2012-11-13 14:00:00,9.02,9.04,9.02,9.03,56600.0,7.9057,7.9233,7.9057,7.9145,56600.0
2012-11-13 14:05:00,9.04,9.04,9.03,9.04,11400.0,7.9233,7.9233,7.9145,7.9233,11400.0
2012-11-13 14:10:00,9.04,9.05,9.03,9.05,60800.0,7.9233,7.932,7.9145,7.932,60800.0
2012-11-13 14:15:00,9.04,9.05,9.04,9.05,8800.0,7.9233,7.932,7.9233,7.932,8800.0
2012-11-13 14:20:00,9.04,9.05,9.04,9.04,9800.0,7.9233,7.932,7.9233,7.9233,9800.0
2012-11-13 14:25:00,9.05,9.05,9.04,9.05,10700.0,7.932,7.932,7.9233,7.932,10700.0
2012-11-13 14:30:00,9.04,9.06,9.04,9.06,50400.0,7.9233,7.9408,7.9233,7.9408,50400.0
2012-11-13 14:35:00,9.06,9.06,9.03,9.03,96400.0,7.9408,7.9408,7.9145,7.9145,96400.0
2012-11-13 14:40:00,9.03,9.06,9.03,9.06,131400.0,7.9145,7.9408,7.9145,7.9408,131400.0
2012-11-13 14:45:00,9.05,9.06,9.03,9.05,147200.0,7.932,7.9408,7.9145,7.932,147200.0
2012-11-13 14:50:00,9.05,9.07,9.05,9.07,41400.0,7.932,7.9496,7.932,7.9496,41400.0
2012-11-13 14:55:00,9.06,9.07,9.06,9.07,106800.0,7.9408,7.9496,7.9408,7.9496,106800.0
2012-11-13 15:00:00,9.06,9.07,9.05,9.05,36400.0,7.9408,7.9496,7.932,7.932,36400.0
2012-11-13 15:05:00,9.05,9.05,9.02,9.04,57400.0,7.932,7.932,7.9057,7.9233,57400.0
2012-11-13 15:10:00,9.03,9.04,9.02,9.04,113600.0,7.9145,7.9233,7.9057,7.9233,113600.0
2012-11-13 15:15:00,9.03,9.04,9.02,9.04,36200.0,7.9145,7.9233,7.9057,7.9233,36200.0
2012-11-13 15:20:00,9.04,9.04,9.01,9.03,58900.0,7.9233,7.9233,7.897,7.9145,58900.0
2012-11-13 15:25:00,9.02,9.03,9.02,9.02,16300.0,7.9057,7.9145,7.9057,7.9057,16300.0
2012-11-13 15:30:00,9.03,9.04,9.02,9.03,46700.0,7.9145,7.9233,7.9057,7.9145,46700.0
2012-11-13 15:35:00,9.04,9.04,9.03,9.03,30000.0,7.9233,7.9233,7.9145,7.9145,30000.0
2012-11-13 15:40:00,9.03,9.04,9.01,9.01,101900.0,7.9145,7.9233,7.897,7.897,101900.0
2012-11-13 15:45:00,9.01,9.03,9.01,9.03,85400.0,7.897,7.9145,7.897,7.9145,85400.0
2012-11-13 15:50:00,9.02,9.03,9.01,9.01,69600.0,7.9057,7.9145,7.897,7.897,69600.0
2012-11-13 15:55:00,9.01,9.04,9.01,9.02,337500.0,7.897,7.9233,7.897,7.9057,337500.0
2012-11-14 09:30:00,9.03,9.09,9.02,9.08,244600.0,7.9145,7.9671,7.9057,7.9583,244600.0
2012-11-14 09:35:00,9.08,9.1,9.08,9.09,26700.0,7.9583,7.9758,7.9583,7.9671,26700.0
2012-11-14 09:40:00,9.09,9.09,9.01,9.04,97500.0,7.9671,7.9671,7.897,7.9233,97500.0
2012-11-14 09:45:00,9.05,9.07,9.03,9.05,98000.0,7.932,7.9496,7.9145,7.932,98000.0
2012-11-14 09:50:00,9.05,9.06,9.01,9.03,734000.0,7.932,7.9408,7.897,7.9145,734000.0
2012-11-14 09:55:00,9.03,9.04,8.95,8.97,598400.0,7.9145,7.9233,7.8444,7.8619,598400.0
2012-11-14 10:00:00,8.97,9.0,8.95,8.98,180900.0,7.8619,7.8882,7.8444,7.8707,180900.0
2012-11-14 10:05:00,8.98,9.02,8.97,9.02,124900.0,7.8707,7.9057,7.8619,7.9057,124900.0
2012-11-14 10:10:00,9.02,9.03,8.98,9.0,52600.0,7.9057,7.9145,7.8707,7.8882,52600.0
2012-11-14 10:15:00,9.0,9.0,8.95,8.99,64800.0,7.8882,7.8882,7.8444,7.8794,64800.0
2012-11-14 10:20:00,8.98,8.99,8.94,8.96,91100.0,7.8707,7.8794,7.8356,7.8531,91100.0
2012-11-14 10:25:00,8.95,8.96,8.92,8.93,117700.0,7.8444,7.8531,7.8181,7.8268,117700.0
2012-11-14 10:30:00,8.93,8.93,8.89,8.91,166300.0,7.8268,7.8268,7.7918,7.8093,166300.0
2012-11-14 10:35:00,8.91,8.92,8.85,8.86,137200.0,7.8093,7.8181,7.7567,7.7655,137200.0
2012-11-14 10:40:00,8.86,8.88,8.85,8.87,116200.0,7.7655,7.783,7.7567,7.7743,116200.0
2012-11-14 10:45:00,8.88,8.89,8.87,8.88,112200.0,7.783,7.7918,7.7743,7.783,112200.0
2012-11-14 10:50:00,8.88,8.91,8.86,8.87,222000.0,7.783,7.8093,7.7655,7.7743,222000.0
2012-11-14 10:55:00,8.88,8.9,8.87,8.9,98900.0,7.783,7.8006,7.7743,7.8006,98900.0
2012-11-14 11:00:00,8.89,8.92,8.89,8.91,80600.0,7.7918,7.8181,7.7918,7.8093,80600.0
2012-11-14 11:05:00,8.91,8.91,8.9,8.91,60000.0,7.8093,7.8093,7.8006,7.8093,60000.0
2012-11-14 11:10:00,8.91,8.95,8.9,8.95,145400.0,7.8093,7.8444,7.8006,7.8444,145400.0
2012-11-14 11:15:00,8.94,8.97,8.94,8.96,86000.0,7.8356,7.8619,7.8356,7.8531,86000.0
2012-11-14 11:20:00,8.96,8.98,8.95,8.98,73700.0,7.8531,7.8707,7.8444,7.8707,73700.0
2012-11-14 11:25:00,8.98,8.99,8.97,8.99,81300.0,7.8707,7.8794,7.8619,7.8794,81300.0
2012-11-14 11:30:00,8.99,8.99,8.96,8.96,35900.0,7.8794,7.8794,7.8531,7.8531,35900.0
2012-11-14 11:35:00,8.96,8.96,8.95,8.95,573200.0,7.8531,7.8531,7.8444,7.8444,573200.0
2012-11-14 11:40:00,8.95,8.96,8.93,8.94,136400.0,7.8444,7.8531,7.8268,7.8356,136400.0
2012-11-14 11:45:00,8.93,8.94,8.92,8.92,82800.0,7.8268,7.8356,7.8181,7.8181,82800.0
2012-11-14 11:50:00,8.93,8.93,8.92,8.93,10500.0,7.8268,7.8268,7.8181,7.8268,10500.0
2012-11-14 11:55:00,8.93,8.95,8.91,8.91,109500.0,7.8268,7.8444,7.8093,7.8093,109500.0
2012-11-14 12:00:00,8.91,8.92,8.89,8.91,63800.0,7.8093,7.8181,7.7918,7.8093,63800.0
2012-11-14 12:05:00,8.91,8.92,8.9,8.92,32800.0,7.8093,7.8181,7.8006,7.8181,32800.0
2012-11-14 12:10:00,8.92,8.92,8.9,8.92,73700.0,7.8181,7.8181,7.8006,7.8181,73700.0
2012-11-14 12:15:00,8.92,8.93,8.89,8.89,36200.0,7.8181,7.8268,7.7918,7.7918,36200.0
2012-11-14 12:20:00,8.89,8.91,8.88,8.9,43000.0,7.7918,7.8093,7.783,7.8006,43000.0
2012-11-14 12:25:00,8.91,8.91,8.9,8.91,20300.0,7.8093,7.8093,7.8006,7.8093,20300.0
2012-11-14 12:30:00,8.91,8.93,8.91,8.92,46700.0,7.8093,7.8268,7.8093,7.8181,46700.0
2012-11-14 12:35:00,8.92,8.93,8.91,8.91,20200.0,7.8181,7.8268,7.8093,7.8093,20200.0
2012-11-14 12:40:00,8.91,8.92,8.91,8.92,12100.0,7.8093,7.8181,7.8093,7.8181,12100.0
2012-11-14 12:45:00,8.91,8.93,8.91,8.93,31700.0,7.8093,7.8268,7.8093,7.8268,31700.0
2012-11-14 12:50:00,8.93,8.94,8.92,8.94,60600.0,7.8268,7.8356,7.8181,7.8356,60600.0
2012-11-14 12:55:00,8.94,8.94,8.93,8.93,10000.0,7.8356,7.8356,7.8268,7.8268,10000.0
2012-11-14 13:00:00,8.93,8.94,8.91,8.92,82800.0,7.8268,7.8356,7.8093,7.8181,82800.0
2012-11-14 13:05:00,8.91,8.92,8.91,8.92,15200.0,7.8093,7.8181,7.8093,7.8181,15200.0
2012-11-14 13:10:00,8.92,8.92,8.91,8.92,19000.0,7.8181,7.8181,7.8093,7.8181,19000.0
2012-11-14 13:15:00,8.91,8.92,8.91,8.92,12300.0,7.8093,7.8181,7.8093,7.8181,12300.0
2012-11-14 13:20:00,8.92,8.93,8.91,8.93,35900.0,7.8181,7.8268,7.8093,7.8268,35900.0
2012-11-14 13:25:00,8.93,8.95,8.92,8.92,106200.0,7.8268,7.8444,7.8181,7.8181,106200.0
2012-11-14 13:30:00,8.92,8.93,8.9,8.9,33700.0,7.8181,7.8268,7.8006,7.8006,33700.0
2012-11-14 13:35:00,8.91,8.92,8.9,8.91,69800.0,7.8093,7.8181,7.8006,7.8093,69800.0
2012-11-14 13:40:00,8.91,8.93,8.9,8.91,66200.0,7.8093,7.8268,7.8006,7.8093,66200.0
2012-11-14 13:45:00,8.91,8.93,8.9,8.93,63600.0,7.8093,7.8268,7.8006,7.8268,63600.0
2012-11-14 13:50:00,8.93,8.93,8.92,8.93,30300.0,7.8268,7.8268,7.8181,7.8268,30300.0
2012-11-14 13:55:00,8.93,8.94,8.92,8.94,122700.0,7.8268,7.8356,7.8181,7.8356,122700.0
2012-11-14 14:00:00,8.94,8.95,8.92,8.92,123000.0,7.8356,7.8444,7.8181,7.8181,123000.0
2012-11-14 14:05:00,8.92,8.93,8.92,8.93,66800.0,7.8181,7.8268,7.8181,7.8268,66800.0
2012-11-14 14:10:00,8.93,8.93,8.89,8.89,65400.0,7.8268,7.8268,7.7918,7.7918,65400.0
2012-11-14 14:15:00,8.89,8.9,8.89,8.89,17000.0,7.7918,7.8006,7.7918,7.7918,17000.0
2012-11-14 14:20:00,8.89,8.9,8.89,8.89,51600.0,7.7918,7.8006,7.7918,7.7918,51600.0
2012-11-14 14:25:00,8.89,8.92,8.89,8.92,79400.0,7.7918,7.8181,7.7918,7.8181,79400.0
2012-11-14 14:30:00,8.91,8.92,8.91,8.92,34900.0,7.8093,7.8181,7.8093,7.8181,34900.0
2012-11-14 14:35:00,8.92,8.92,8.91,8.92,47200.0,7.8181,7.8181,7.8093,7.8181,47200.0
2012-11-14 14:40:00,8.92,8.92,8.91,8.91,39200.0,7.8181,7.8181,7.8093,7.8093,39200.0
2012-11-14 14:45:00,8.92,8.92,8.88,8.88,144300.0,7.8181,7.8181,7.783,7.783,144300.0
2012-11-14 14:50:00,8.88,8.88,8.86,8.88,81700.0,7.783,7.783,7.7655,7.783,81700.0
2012-11-14 14:55:00,8.87,8.89,8.87,8.87,105000.0,7.7743,7.7918,7.7743,7.7743,105000.0
2012-11-14 15:00:00,8.87,8.88,8.86,8.86,51200.0,7.7743,7.783,7.7655,7.7655,51200.0
2012-11-14 15:05:00,8.86,8.87,8.85,8.85,98400.0,7.7655,7.7743,7.7567,7.7567,98400.0
2012-11-14 15:10:00,8.85,8.86,8.84,8.84,68700.0,7.7567,7.7655,7.748,7.748,68700.0
2012-11-14 15:15:00,8.84,8.85,8.82,8.82,66000.0,7.748,7.7567,7.7304,7.7304,66000.0
2012-11-14 15:20:00,8.82,8.83,8.82,8.82,44100.0,7.7304,7.7392,7.7304,7.7304,44100.0
2012-11-14 15:25:00,8.82,8.83,8.82,8.82,56800.0,7.7304,7.7392,7.7304,7.7304,56800.0
2012-11-14 15:30:00,8.82,8.83,8.82,8.82,46600.0,7.7304,7.7392,7.7304,7.7304,46600.0
2012-11-14 15:35:00,8.82,8.83,8.8,8.8,113500.0,7.7304,7.7392,7.7129,7.7129,113500.0
2012-11-14 15:40:00,8.8,8.81,8.8,8.8,93700.0,7.7129,7.7217,7.7129,7.7129,93700.0
2012-11-14 15:45:00,8.8,8.8,8.77,8.77,337500.0,7.7129,7.7129,7.6866,7.6866,337500.0
2012-11-14 15:50:00,8.77,8.78,8.76,8.76,323200.0,7.6866,7.6954,7.6778,7.6778,323200.0
2012-11-14 15:55:00,8.76,8.77,8.75,8.76,428100.0,7.6778,7.6866,7.6691,7.6778,428100.0
2012-11-15 09:30:00,8.74,8.8,8.74,8.79,111000.0,7.6603,7.7129,7.6603,7.7041,111000.0
2012-11-15 09:35:00,8.8,8.81,8.79,8.8,126500.0,7.7129,7.7217,7.7041,7.7129,126500.0
2012-11-15 09:40:00,8.8,8.83,8.79,8.8,73300.0,7.7129,7.7392,7.7041,7.7129,73300.0
2012-11-15 09:45:00,8.8,8.81,8.79,8.8,90700.0,7.7129,7.7217,7.7041,7.7129,90700.0
2012-11-15 09:50:00,8.81,8.82,8.79,8.8,72800.0,7.7217,7.7304,7.7041,7.7129,72800.0
2012-11-15 09:55:00,8.8,8.81,8.8,8.81,69300.0,7.7129,7.7217,7.7129,7.7217,69300.0
2012-11-15 10:00:00,8.81,8.82,8.75,8.82,108700.0,7.7217,7.7304,7.6691,7.7304,108700.0
2012-11-15 10:05:00,8.82,8.86,8.82,8.84,59400.0,7.7304,7.7655,7.7304,7.748,59400.0
2012-11-15 10:10:00,8.84,8.85,8.82,8.83,61500.0,7.748,7.7567,7.7304,7.7392,61500.0
2012-11-15 10:15:00,8.83,8.88,8.83,8.87,130400.0,7.7392,7.783,7.7392,7.7743,130400.0
2012-11-15 10:20:00,8.88,8.88,8.86,8.87,58600.0,7.783,7.783,7.7655,7.7743,58600.0
2012-11-15 10:25:00,8.87,8.87,8.84,8.87,136500.0,7.7743,7.7743,7.748,7.7743,136500.0
2012-11-15 10:30:00,8.87,8.89,8.87,8.89,80700.0,7.7743,7.7918,7.7743,7.7918,80700.0
2012-11-15 10:35:00,8.89,8.89,8.87,8.89,133500.0,7.7918,7.7918,7.7743,7.7918,133500.0
2012-11-15 10:40:00,8.89,8.91,8.88,8.9,95900.0,7.7918,7.8093,7.783,7.8006,95900.0
2012-11-15 10:45:00,8.91,8.92,8.89,8.9,122600.0,7.8093,7.8181,7.7918,7.8006,122600.0
2012-11-15 10:50:00,8.89,8.91,8.89,8.89,30800.0,7.7918,7.8093,7.7918,7.7918,30800.0
2012-11-15 10:55:00,8.89,8.93,8.89,8.93,102100.0,7.7918,7.8268,7.7918,7.8268,102100.0
2012-11-15 11:00:00,8.93,8.93,8.91,8.93,49300.0,7.8268,7.8268,7.8093,7.8268,49300.0
2012-11-15 11:05:00,8.92,8.93,8.9,8.9,128100.0,7.8181,7.8268,7.8006,7.8006,128100.0
2012-11-15 11:10:00,8.91,8.92,8.9,8.92,32100.0,7.8093,7.8181,7.8006,7.8181,32100.0
2012-11-15 11:15:00,8.92,8.92,8.87,8.9,249700.0,7.8181,7.8181,7.7743,7.8006,249700.0
2012-11-15 11:20:00,8.89,8.92,8.88,8.92,158000.0,7.7918,7.8181,7.783,7.8181,158000.0
2012-11-15 11:25:00,8.92,8.95,8.92,8.95,60000.0,7.8181,7.8444,7.8181,7.8444,60000.0
2012-11-15 11:30:00,8.95,8.95,8.93,8.94,65200.0,7.8444,7.8444,7.8268,7.8356,65200.0
2012-11-15 11:35:00,8.94,8.94,8.93,8.94,30600.0,7.8356,7.8356,7.8268,7.8356,30600.0
2012-11-15 11:40:00,8.94,8.94,8.93,8.93,37200.0,7.8356,7.8356,7.8268,7.8268,37200.0
2012-11-15 11:45:00,8.94,8.94,8.9,8.91,91200.0,7.8356,7.8356,7.8006,7.8093,91200.0
2012-11-15 11:50:00,8.91,8.91,8.9,8.9,17100.0,7.8093,7.8093,7.8006,7.8006,17100.0
2012-11-15 11:55:00,8.91,8.91,8.9,8.9,38400.0,7.8093,7.8093,7.8006,7.8006,38400.0
2012-11-15 12:00:00,8.9,8.91,8.89,8.89,61700.0,7.8006,7.8093,7.7918,7.7918,61700.0
2012-11-15 12:05:00,8.9,8.9,8.88,8.88,68600.0,7.8006,7.8006,7.783,7.783,68600.0
2012-11-15 12:10:00,8.88,8.88,8.84,8.85,82100.0,7.783,7.783,7.748,7.7567,82100.0
2012-11-15 12:15:00,8.84,8.85,8.82,8.82,54000.0,7.748,7.7567,7.7304,7.7304,54000.0
2012-11-15 12:20:00,8.82,8.85,8.81,8.85,101700.0,7.7304,7.7567,7.7217,7.7567,101700.0
2012-11-15 12:25:00,8.85,8.86,8.84,8.86,67400.0,7.7567,7.7655,7.748,7.7655,67400.0
2012-11-15 12:30:00,8.86,8.89,8.86,8.89,53600.0,7.7655,7.7918,7.7655,7.7918,53600.0
2012-11-15 12:35:00,8.89,8.94,8.89,8.94,119600.0,7.7918,7.8356,7.7918,7.8356,119600.0
2012-11-15 12:40:00,8.94,8.95,8.91,8.91,104600.0,7.8356,7.8444,7.8093,7.8093,104600.0
2012-11-15 12:45:00,8.92,8.93,8.89,8.92,474900.0,7.8181,7.8268,7.7918,7.8181,474900.0
2012-11-15 12:50:00,8.92,8.93,8.91,8.91,41000.0,7.8181,7.8268,7.8093,7.8093,41000.0
2012-11-15 12:55:00,8.92,8.92,8.89,8.91,65900.0,7.8181,7.8181,7.7918,7.8093,65900.0
2012-11-15 13:00:00,8.9,8.92,8.9,8.91,65400.0,7.8006,7.8181,7.8006,7.8093,65400.0
2012-11-15 13:05:00,8.91,8.92,8.91,8.92,21400.0,7.8093,7.8181,7.8093,7.8181,21400.0
2012-11-15 13:10:00,8.92,8.92,8.91,8.92,17500.0,7.8181,7.8181,7.8093,7.8181,17500.0
2012-11-15 13:15:00,8.91,8.92,8.91,8.92,56300.0,7.8093,7.8181,7.8093,7.8181,56300.0
2012-11-15 13:20:00,8.92,8.93,8.91,8.93,58200.0,7.8181,7.8268,7.8093,7.8268,58200.0
2012-11-15 13:25:00,8.93,8.93,8.92,8.93,10000.0,7.8268,7.8268,7.8181,7.8268,10000.0
2012-11-15 13:30:00,8.93,8.93,8.91,8.91,26600.0,7.8268,7.8268,7.8093,7.8093,26600.0
2012-11-15 13:35:00,8.92,8.92,8.91,8.91,13500.0,7.8181,7.8181,7.8093,7.8093,13500.0
2012-11-15 13:40:00,8.92,8.92,8.91,8.92,23800.0,7.8181,7.8181,7.8093,7.8181,23800.0
2012-11-15 13:45:00,8.92,8.92,8.91,8.92,13800.0,7.8181,7.8181,7.8093,7.8181,13800.0
2012-11-15 13:50:00,8.91,8.92,8.91,8.92,29500.0,7.8093,7.8181,7.8093,7.8181,29500.0
2012-11-15 13:55:00,8.91,8.92,8.91,8.91,26000.0,7.8093,7.8181,7.8093,7.8093,26000.0
2012-11-15 14:00:00,8.91,8.92,8.89,8.89,58700.0,7.8093,7.8181,7.7918,7.7918,58700.0
2012-11-15 14:05:00,8.89,8.9,8.86,8.86,83000.0,7.7918,7.8006,7.7655,7.7655,83000.0
2012-11-15 14:10:00,8.86,8.87,8.86,8.87,10500.0,7.7655,7.7743,7.7655,7.7743,10500.0
2012-11-15 14:15:00,8.87,8.87,8.83,8.83,41300.0,7.7743,7.7743,7.7392,7.7392,41300.0
2012-11-15 14:20:00,8.83,8.84,8.82,8.83,46800.0,7.7392,7.748,7.7304,7.7392,46800.0
2012-11-15 14:25:00,8.84,8.85,8.83,8.84,34900.0,7.748,7.7567,7.7392,7.748,34900.0
2012-11-15 14:30:00,8.85,8.85,8.83,8.83,25300.0,7.7567,7.7567,7.7392,7.7392,25300.0
2012-11-15 14:35:00,8.83,8.85,8.83,8.84,84500.0,7.7392,7.7567,7.7392,7.748,84500.0
2012-11-15 14:40:00,8.85,8.85,8.84,8.85,9700.0,7.7567,7.7567,7.748,7.7567,9700.0
2012-11-15 14:45:00,8.85,8.85,8.82,8.83,341900.0,7.7567,7.7567,7.7304,7.7392,341900.0
2012-11-15 14:50:00,8.83,8.84,8.83,8.84,11000.0,7.7392,7.748,7.7392,7.748,11000.0
2012-11-15 14:55:00,8.84,8.85,8.83,8.84,61200.0,7.748,7.7567,7.7392,7.748,61200.0
2012-11-15 15:00:00,8.84,8.85,8.8,8.81,101700.0,7.748,7.7567,7.7129,7.7217,101700.0
2012-11-15 15:05:00,8.81,8.82,8.8,8.81,49600.0,7.7217,7.7304,7.7129,7.7217,49600.0
2012-11-15 15:10:00,8.81,8.83,8.81,8.82,32600.0,7.7217,7.7392,7.7217,7.7304,32600.0
2012-11-15 15:15:00,8.82,8.84,8.82,8.84,43600.0,7.7304,7.748,7.7304,7.748,43600.0
2012-11-15 15:20:00,8.84,8.84,8.83,8.84,25000.0,7.748,7.748,7.7392,7.748,25000.0
2012-11-15 15:25:00,8.83,8.84,8.81,8.81,99800.0,7.7392,7.748,7.7217,7.7217,99800.0
2012-11-15 15:30:00,8.82,8.82,8.81,8.81,26900.0,7.7304,7.7304,7.7217,7.7217,26900.0
2012-11-15 15:35:00,8.81,8.82,8.79,8.79,87900.0,7.7217,7.7304,7.7041,7.7041,87900.0
2012-11-15 15:40:00,8.79,8.83,8.79,8.83,142300.0,7.7041,7.7392,7.7041,7.7392,142300.0
2012-11-15 15:45:00,8.83,8.84,8.83,8.84,116600.0,7.7392,7.748,7.7392,7.748,116600.0
2012-11-15 15:50:00,8.83,8.84,8.83,8.83,131100.0,7.7392,7.748,7.7392,7.7392,131100.0
2012-11-15 15:55:00,8.83,8.85,8.82,8.83,462300.0,7.7392,7.7567,7.7304,7.7392,462300.0
2012-11-16 09:30:00,8.82,8.83,8.77,8.77,464000.0,7.7304,7.7392,7.6866,7.6866,464000.0
2012-11-16 09:35:00,8.77,8.81,8.75,8.77,66200.0,7.6866,7.7217,7.6691,7.6866,66200.0
2012-11-16 09:40:00,8.77,8.78,8.71,8.72,179600.0,7.6866,7.6954,7.634,7.6428,179600.0
2012-11-16 09:45:00,8.71,8.75,8.7,8.75,127900.0,7.634,7.6691,7.6253,7.6691,127900.0
2012-11-16 09:50:00,8.75,8.77,8.73,8.74,96700.0,7.6691,7.6866,7.6516,7.6603,96700.0
2012-11-16 09:55:00,8.74,8.75,8.7,8.75,205700.0,7.6603,7.6691,7.6253,7.6691,205700.0
2012-11-16 10:00:00,8.75,8.76,8.7,8.71,136100.0,7.6691,7.6778,7.6253,7.634,136100.0
2012-11-16 10:05:00,8.72,8.72,8.7,8.72,44500.0,7.6428,7.6428,7.6253,7.6428,44500.0
2012-11-16 10:10:00,8.72,8.72,8.7,8.71,93200.0,7.6428,7.6428,7.6253,7.634,93200.0
2012-11-16 10:15:00,8.7,8.78,8.7,8.78,222400.0,7.6253,7.6954,7.6253,7.6954,222400.0
2012-11-16 10:20:00,8.77,8.79,8.77,8.79,175000.0,7.6866,7.7041,7.6866,7.7041,175000.0
2012-11-16 10:25:00,8.79,8.79,8.77,8.79,51400.0,7.7041,7.7041,7.6866,7.7041,51400.0
2012-11-16 10:30:00,8.78,8.8,8.77,8.8,200000.0,7.6954,7.7129,7.6866,7.7129,200000.0
2012-11-16 10:35:00,8.8,8.83,8.79,8.81,238500.0,7.7129,7.7392,7.7041,7.7217,238500.0
2012-11-16 10:40:00,8.8,8.82,8.79,8.79,76000.0,7.7129,7.7304,7.7041,7.7041,76000.0
2012-11-16 10:45:00,8.79,8.79,8.78,8.79,8500.0,7.7041,7.7041,7.6954,7.7041,8500.0
2012-11-16 10:50:00,8.79,8.79,8.77,8.78,74900.0,7.7041,7.7041,7.6866,7.6954,74900.0
2012-11-16 10:55:00,8.77,8.78,8.75,8.76,65200.0,7.6866,7.6954,7.6691,7.6778,65200.0
2012-11-16 11:00:00,8.75,8.78,8.75,8.78,47000.0,7.6691,7.6954,7.6691,7.6954,47000.0
2012-11-16 11:05:00,8.78,8.79,8.77,8.79,42300.0,7.6954,7.7041,7.6866,7.7041,42300.0
2012-11-16 11:10:00,8.79,8.79,8.78,8.79,28400.0,7.7041,7.7041,7.6954,7.7041,28400.0
2012-11-16 11:15:00,8.79,8.79,8.78,8.79,10000.0,7.7041,7.7041,7.6954,7.7041,10000.0
2012-11-16 11:20:00,8.79,8.84,8.79,8.83,191000.0,7.7041,7.748,7.7041,7.7392,191000.0
2012-11-16 11:25:00,8.83,8.83,8.8,8.8,86900.0,7.7392,7.7392,7.7129,7.7129,86900.0
2012-11-16 11:30:00,8.8,8.83,8.8,8.82,150800.0,7.7129,7.7392,7.7129,7.7304,150800.0
2012-11-16 11:35:00,8.82,8.83,8.8,8.81,91700.0,7.7304,7.7392,7.7129,7.7217,91700.0
2012-11-16 11:40:00,8.81,8.84,8.78,8.82,194200.0,7.7217,7.748,7.6954,7.7304,194200.0
2012-11-16 11:45:00,8.82,8.87,8.8,8.87,161900.0,7.7304,7.7743,7.7129,7.7743,161900.0
2012-11-16 11:50:00,8.86,8.88,8.85,8.86,70800.0,7.7655,7.783,7.7567,7.7655,70800.0
2012-11-16 11:55:00,8.87,8.87,8.86,8.87,40600.0,7.7743,7.7743,7.7655,7.7743,40600.0
2012-11-16 12:00:00,8.87,8.88,8.86,8.87,70100.0,7.7743,7.783,7.7655,7.7743,70100.0
2012-11-16 12:05:00,8.87,8.87,8.86,8.87,12500.0,7.7743,7.7743,7.7655,7.7743,12500.0
2012-11-16 12:10:00,8.87,8.89,8.86,8.86,108900.0,7.7743,7.7918,7.7655,7.7655,108900.0
2012-11-16 12:15:00,8.87,8.87,8.86,8.87,5100.0,7.7743,7.7743,7.7655,7.7743,5100.0
2012-11-16 12:20:00,8.87,8.87,8.86,8.86,6900.0,7.7743,7.7743,7.7655,7.7655,6900.0
2012-11-16 12:25:00,8.87,8.87,8.85,8.86,82500.0,7.7743,7.7743,7.7567,7.7655,82500.0
2012-11-16 12:30:00,8.85,8.87,8.85,8.87,25300.0,7.7567,7.7743,7.7567,7.7743,25300.0
2012-11-16 12:35:00,8.87,8.88,8.86,8.87,61500.0,7.7743,7.783,7.7655,7.7743,61500.0
2012-11-16 12:40:00,8.87,8.87,8.86,8.86,13900.0,7.7743,7.7743,7.7655,7.7655,13900.0
2012-11-16 12:45:00,8.86,8.87,8.86,8.87,7500.0,7.7655,7.7743,7.7655,7.7743,7500.0
2012-11-16 12:50:00,8.87,8.87,8.86,8.87,22300.0,7.7743,7.7743,7.7655,7.7743,22300.0
2012-11-16 12:55:00,8.87,8.89,8.86,8.88,266200.0,7.7743,7.7918,7.7655,7.783,266200.0
2012-11-16 13:00:00,8.87,8.88,8.87,8.88,57000.0,7.7743,7.783,7.7743,7.783,57000.0
2012-11-16 13:05:00,8.88,8.92,8.88,8.92,41000.0,7.783,7.8181,7.783,7.8181,41000.0
2012-11-16 13:10:00,8.91,8.91,8.87,8.88,53000.0,7.8093,7.8093,7.7743,7.783,53000.0
2012-11-16 13:15:00,8.88,8.88,8.87,8.87,29800.0,7.783,7.783,7.7743,7.7743,29800.0
2012-11-16 13:20:00,8.88,8.88,8.87,8.88,21000.0,7.783,7.783,7.7743,7.783,21000.0
2012-11-16 13:25:00,8.88,8.9,8.87,8.89,71200.0,7.783,7.8006,7.7743,7.7918,71200.0
2012-11-16 13:30:00,8.89,8.91,8.88,8.88,177100.0,7.7918,7.8093,7.783,7.783,177100.0
2012-11-16 13:35:00,8.88,8.88,8.87,8.87,74700.0,7.783,7.783,7.7743,7.7743,74700.0
2012-11-16 13:40:00,8.87,8.88,8.87,8.88,18100.0,7.7743,7.783,7.7743,7.783,18100.0
2012-11-16 13:45:00,8.88,8.89,8.88,8.89,21000.0,7.783,7.7918,7.783,7.7918,21000.0
2012-11-16 13:50:00,8.89,8.9,8.89,8.9,62800.0,7.7918,7.8006,7.7918,7.8006,62800.0
2012-11-16 13:55:00,8.9,8.9,8.89,8.9,35700.0,7.8006,7.8006,7.7918,7.8006,35700.0
2012-11-16 14:00:00,8.9,8.91,8.88,8.89,68600.0,7.8006,7.8093,7.783,7.7918,68600.0
2012-11-16 14:05:00,8.89,8.9,8.88,8.89,30800.0,7.7918,7.8006,7.783,7.7918,30800.0
2012-11-16 14:10:00,8.89,8.89,8.88,8.88,21000.0,7.7918,7.7918,7.783,7.783,21000.0
2012-11-16 14:15:00,8.88,8.89,8.88,8.89,34700.0,7.783,7.7918,7.783,7.7918,34700.0
2012-11-16 14:20:00,8.9,8.91,8.89,8.9,54200.0,7.8006,7.8093,7.7918,7.8006,54200.0
2012-11-16 14:25:00,8.9,8.91,8.89,8.91,89000.0,7.8006,7.8093,7.7918,7.8093,89000.0
2012-11-16 14:30:00,8.9,8.91,8.87,8.88,66200.0,7.8006,7.8093,7.7743,7.783,66200.0
2012-11-16 14:35:00,8.87,8.88,8.87,8.87,13200.0,7.7743,7.783,7.7743,7.7743,13200.0
2012-11-16 14:40:00,8.87,8.9,8.87,8.89,49800.0,7.7743,7.8006,7.7743,7.7918,49800.0
2012-11-16 14:45:00,8.9,8.92,8.89,8.91,70400.0,7.8006,7.8181,7.7918,7.8093,70400.0
2012-11-16 14:50:00,8.9,8.92,8.9,8.9,86300.0,7.8006,7.8181,7.8006,7.8006,86300.0
2012-11-16 14:55:00,8.91,8.91,8.89,8.89,35100.0,7.8093,7.8093,7.7918,7.7918,35100.0
2012-11-16 15:00:00,8.89,8.91,8.89,8.89,91500.0,7.7918,7.8093,7.7918,7.7918,91500.0
2012-11-16 15:05:00,8.89,8.91,8.89,8.89,105700.0,7.7918,7.8093,7.7918,7.7918,105700.0
2012-11-16 15:10:00,8.89,8.91,8.88,8.91,75000.0,7.7918,7.8093,7.783,7.8093,75000.0
2012-11-16 15:15:00,8.9,8.92,8.9,8.91,115300.0,7.8006,7.8181,7.8006,7.8093,115300.0
2012-11-16 15:20:00,8.91,8.92,8.9,8.91,102000.0,7.8093,7.8181,7.8006,7.8093,102000.0
2012-11-16 15:25:00,8.91,8.92,8.91,8.92,88200.0,7.8093,7.8181,7.8093,7.8181,88200.0
2012-11-16 15:30:00,8.91,8.92,8.91,8.91,63200.0,7.8093,7.8181,7.8093,7.8093,63200.0
2012-11-16 15:35:00,8.92,8.92,8.91,8.92,78300.0,7.8181,7.8181,7.8093,7.8181,78300.0
2012-11-16 15:40:00,8.92,8.92,8.91,8.92,92600.0,7.8181,7.8181,7.8093,7.8181,92600.0
2012-11-16 15:45:00,8.92,8.92,8.91,8.91,277200.0,7.8181,7.8181,7.8093,7.8093,277200.0
2012-11-16 15:50:00,8.91,8.92,8.91,8.91,112000.0,7.8093,7.8181,7.8093,7.8093,112000.0
2012-11-16 15:55:00,8.91,8.94,8.91,8.93,442300.0,7.8093,7.8356,7.8093,7.8268,442300.0
2012-11-19 09:30:00,9.0,9.0,8.92,8.98,120400.0,7.8882,7.8882,7.8181,7.8707,120400.0
2012-11-19 09:35:00,8.97,9.03,8.96,9.02,67300.0,7.8619,7.9145,7.8531,7.9057,67300.0
2012-11-19 09:40:00,9.02,9.03,8.98,8.98,53400.0,7.9057,7.9145,7.8707,7.8707,53400.0
2012-11-19 09:45:00,8.98,9.02,8.98,9.02,44300.0,7.8707,7.9057,7.8707,7.9057,44300.0
2012-11-19 09:50:00,9.01,9.04,9.01,9.03,17900.0,7.897,7.9233,7.897,7.9145,17900.0
2012-11-19 09:55:00,9.04,9.06,9.02,9.03,76000.0,7.9233,7.9408,7.9057,7.9145,76000.0
2012-11-19 10:00:00,9.03,9.04,9.0,9.02,102800.0,7.9145,7.9233,7.8882,7.9057,102800.0
2012-11-19 10:05:00,9.02,9.02,9.0,9.0,71000.0,7.9057,7.9057,7.8882,7.8882,71000.0
2012-11-19 10:10:00,9.0,9.02,9.0,9.0,139200.0,7.8882,7.9057,7.8882,7.8882,139200.0
2012-11-19 10:15:00,9.01,9.01,9.0,9.01,28300.0,7.897,7.897,7.8882,7.897,28300.0
2012-11-19 10:20:00,9.0,9.03,9.0,9.01,61300.0,7.8882,7.9145,7.8882,7.897,61300.0
2012-11-19 10:25:00,9.01,9.03,9.01,9.02,25200.0,7.897,7.9145,7.897,7.9057,25200.0
2012-11-19 10:30:00,9.03,9.03,9.02,9.02,29000.0,7.9145,7.9145,7.9057,7.9057,29000.0
2012-11-19 10:35:00,9.02,9.03,9.02,9.02,28500.0,7.9057,7.9145,7.9057,7.9057,28500.0
2012-11-19 10:40:00,9.02,9.03,9.02,9.03,40500.0,7.9057,7.9145,7.9057,7.9145,40500.0
2012-11-19 10:45:00,9.03,9.03,9.02,9.03,25500.0,7.9145,7.9145,7.9057,7.9145,25500.0
2012-11-19 10:50:00,9.02,9.03,9.02,9.03,17700.0,7.9057,7.9145,7.9057,7.9145,17700.0
2012-11-19 10:55:00,9.03,9.03,9.02,9.03,14500.0,7.9145,7.9145,7.9057,7.9145,14500.0
2012-11-19 11:00:00,9.03,9.03,9.02,9.03,60000.0,7.9145,7.9145,7.9057,7.9145,60000.0
2012-11-19 11:05:00,9.03,9.03,9.02,9.03,18100.0,7.9145,7.9145,7.9057,7.9145,18100.0
2012-11-19 11:10:00,9.02,9.03,9.02,9.02,40100.0,7.9057,7.9145,7.9057,7.9057,40100.0
2012-11-19 11:15:00,9.02,9.03,9.02,9.03,25500.0,7.9057,7.9145,7.9057,7.9145,25500.0
2012-11-19 11:20:00,9.02,9.03,9.02,9.03,19000.0,7.9057,7.9145,7.9057,7.9145,19000.0
2012-11-19 11:25:00,9.02,9.03,9.0,9.01,40100.0,7.9057,7.9145,7.8882,7.897,40100.0
2012-11-19 11:30:00,9.01,9.01,8.99,9.0,344600.0,7.897,7.897,7.8794,7.8882,344600.0
2012-11-19 11:35:00,9.0,9.01,8.99,9.01,108500.0,7.8882,7.897,7.8794,7.897,108500.0
2012-11-19 11:40:00,9.01,9.02,9.01,9.02,28900.0,7.897,7.9057,7.897,7.9057,28900.0
2012-11-19 11:45:00,9.02,9.03,9.02,9.03,32500.0,7.9057,7.9145,7.9057,7.9145,32500.0
2012-11-19 11:50:00,9.03,9.03,9.02,9.03,23500.0,7.9145,7.9145,7.9057,7.9145,23500.0
2012-11-19 11:55:00,9.03,9.03,9.02,9.03,8700.0,7.9145,7.9145,7.9057,7.9145,8700.0
2012-11-19 12:00:00,9.03,9.07,9.02,9.07,173900.0,7.9145,7.9496,7.9057,7.9496,173900.0
2012-11-19 12:05:00,9.07,9.07,9.05,9.05,61700.0,7.9496,7.9496,7.932,7.932,61700.0
2012-11-19 12:10:00,9.05,9.06,9.04,9.05,50100.0,7.932,7.9408,7.9233,7.932,50100.0
2012-11-19 12:15:00,9.05,9.05,9.04,9.04,13500.0,7.932,7.932,7.9233,7.9233,13500.0
2012-11-19 12:20:00,9.04,9.06,9.04,9.05,75500.0,7.9233,7.9408,7.9233,7.932,75500.0
2012-11-19 12:25:00,9.05,9.07,9.04,9.07,51600.0,7.932,7.9496,7.9233,7.9496,51600.0
2012-11-19 12:30:00,9.07,9.08,9.06,9.06,30600.0,7.9496,7.9583,7.9408,7.9408,30600.0
2012-11-19 12:35:00,9.06,9.09,9.06,9.06,88400.0,7.9408,7.9671,7.9408,7.9408,88400.0
2012-11-19 12:40:00,9.06,9.07,9.06,9.06,7000.0,7.9408,7.9496,7.9408,7.9408,7000.0
2012-11-19 12:45:00,9.06,9.07,9.05,9.05,34100.0,7.9408,7.9496,7.932,7.932,34100.0
2012-11-19 12:50:00,9.05,9.06,9.05,9.06,23700.0,7.932,7.9408,7.932,7.9408,23700.0
2012-11-19 12:55:00,9.06,9.06,9.04,9.05,29500.0,7.9408,7.9408,7.9233,7.932,29500.0
2012-11-19 13:00:00,9.06,9.07,9.05,9.06,23000.0,7.9408,7.9496,7.932,7.9408,23000.0
2012-11-19 13:05:00,9.06,9.07,9.06,9.07,9700.0,7.9408,7.9496,7.9408,7.9496,9700.0
2012-11-19 13:10:00,9.06,9.07,9.03,9.03,60900.0,7.9408,7.9496,7.9145,7.9145,60900.0
2012-11-19 13:15:00,9.03,9.04,9.03,9.03,7100.0,7.9145,7.9233,7.9145,7.9145,7100.0
2012-11-19 13:20:00,9.03,9.04,9.03,9.03,5000.0,7.9145,7.9233,7.9145,7.9145,5000.0
2012-11-19 13:25:00,9.03,9.04,9.03,9.03,4700.0,7.9145,7.9233,7.9145,7.9145,4700.0
2012-11-19 13:30:00,9.03,9.04,9.03,9.03,9100.0,7.9145,7.9233,7.9145,7.9145,9100.0
2012-11-19 13:35:00,9.04,9.05,9.04,9.05,78900.0,7.9233,7.932,7.9233,7.932,78900.0
2012-11-19 13:40:00,9.05,9.06,9.05,9.06,4700.0,7.932,7.9408,7.932,7.9408,4700.0
2012-11-19 13:45:00,9.05,9.06,9.05,9.06,38500.0,7.932,7.9408,7.932,7.9408,38500.0
2012-11-19 13:50:00,9.07,9.08,9.06,9.07,32100.0,7.9496,7.9583,7.9408,7.9496,32100.0
2012-11-19 13:55:00,9.07,9.09,9.07,9.07,94600.0,7.9496,7.9671,7.9496,7.9496,94600.0
2012-11-19 14:00:00,9.07,9.07,9.06,9.07,34900.0,7.9496,7.9496,7.9408,7.9496,34900.0
2012-11-19 14:05:00,9.06,9.07,9.06,9.07,17900.0,7.9408,7.9496,7.9408,7.9496,17900.0
2012-11-19 14:10:00,9.07,9.07,9.06,9.06,32100.0,7.9496,7.9496,7.9408,7.9408,32100.0
2012-11-19 14:15:00,9.06,9.08,9.06,9.07,53700.0,7.9408,7.9583,7.9408,7.9496,53700.0
2012-11-19 14:20:00,9.07,9.08,9.07,9.07,22800.0,7.9496,7.9583,7.9496,7.9496,22800.0
2012-11-19 14:25:00,9.07,9.08,9.07,9.07,7500.0,7.9496,7.9583,7.9496,7.9496,7500.0
2012-11-19 14:30:00,9.07,9.1,9.07,9.09,222400.0,7.9496,7.9758,7.9496,7.9671,222400.0
2012-11-19 14:35:00,9.08,9.08,9.07,9.07,45700.0,7.9583,7.9583,7.9496,7.9496,45700.0
2012-11-19 14:40:00,9.07,9.09,9.07,9.09,35600.0,7.9496,7.9671,7.9496,7.9671,35600.0
2012-11-19 14:45:00,9.08,9.09,9.08,9.08,50300.0,7.9583,7.9671,7.9583,7.9583,50300.0
2012-11-19 14:50:00,9.09,9.09,9.08,9.09,34800.0,7.9671,7.9671,7.9583,7.9671,34800.0
2012-11-19 14:55:00,9.09,9.09,9.08,9.09,30600.0,7.9671,7.9671,7.9583,7.9671,30600.0
2012-11-19 15:00:00,9.08,9.09,9.07,9.08,73600.0,7.9583,7.9671,7.9496,7.9583,73600.0
2012-11-19 15:05:00,9.07,9.08,9.06,9.06,137400.0,7.9496,7.9583,7.9408,7.9408,137400.0
2012-11-19 15:10:00,9.07,9.08,9.06,9.08,113300.0,7.9496,7.9583,7.9408,7.9583,113300.0
2012-11-19 15:15:00,9.07,9.08,9.07,9.07,96400.0,7.9496,7.9583,7.9496,7.9496,96400.0
2012-11-19 15:20:00,9.07,9.08,9.07,9.08,31500.0,7.9496,7.9583,7.9496,7.9583,31500.0
2012-11-19 15:25:00,9.08,9.09,9.07,9.07,81500.0,7.9583,7.9671,7.9496,7.9496,81500.0
2012-11-19 15:30:00,9.08,9.09,9.07,9.09,74900.0,7.9583,7.9671,7.9496,7.9671,74900.0
2012-11-19 15:35:00,9.09,9.09,9.08,9.09,66700.0,7.9671,7.9671,7.9583,7.9671,66700.0
2012-11-19 15:40:00,9.09,9.09,9.08,9.09,57000.0,7.9671,7.9671,7.9583,7.9671,57000.0
2012-11-19 15:45:00,9.09,9.1,9.08,9.1,159200.0,7.9671,7.9758,7.9583,7.9758,159200.0
2012-11-19 15:50:00,9.09,9.11,9.08,9.1,342000.0,7.9671,7.9846,7.9583,7.9758,342000.0
2012-11-19 15:55:00,9.1,9.1,9.09,9.09,251600.0,7.9758,7.9758,7.9671,7.9671,251600.0
2012-11-20 09:30:00,9.12,9.15,9.09,9.09,132600.0,7.9934,8.0197,7.9671,7.9671,132600.0
2012-11-20 09:35:00,9.08,9.09,9.05,9.07,78600.0,7.9583,7.9671,7.932,7.9496,78600.0
2012-11-20 09:40:00,9.07,9.07,9.0,9.02,113100.0,7.9496,7.9496,7.8882,7.9057,113100.0
2012-11-20 09:45:00,9.02,9.06,9.02,9.02,138600.0,7.9057,7.9408,7.9057,7.9057,138600.0
2012-11-20 09:50:00,9.02,9.04,9.01,9.02,59000.0,7.9057,7.9233,7.897,7.9057,59000.0
2012-11-20 09:55:00,9.02,9.03,9.01,9.02,50200.0,7.9057,7.9145,7.897,7.9057,50200.0
2012-11-20 10:00:00,9.02,9.03,9.01,9.02,73500.0,7.9057,7.9145,7.897,7.9057,73500.0
2012-11-20 10:05:00,9.02,9.03,9.0,9.01,107100.0,7.9057,7.9145,7.8882,7.897,107100.0
2012-11-20 10:10:00,9.01,9.01,9.0,9.0,77400.0,7.897,7.897,7.8882,7.8882,77400.0
2012-11-20 10:15:00,9.0,9.01,9.0,9.01,45500.0,7.8882,7.897,7.8882,7.897,45500.0
2012-11-20 10:20:00,9.0,9.02,8.99,9.0,340300.0,7.8882,7.9057,7.8794,7.8882,340300.0
2012-11-20 10:25:00,9.01,9.01,9.0,9.01,17300.0,7.897,7.897,7.8882,7.897,17300.0
2012-11-20 10:30:00,9.01,9.04,9.0,9.04,150400.0,7.897,7.9233,7.8882,7.9233,150400.0
2012-11-20 10:35:00,9.03,9.07,9.02,9.07,119100.0,7.9145,7.9496,7.9057,7.9496,119100.0
2012-11-20 10:40:00,9.07,9.08,9.07,9.07,62700.0,7.9496,7.9583,7.9496,7.9496,62700.0
2012-11-20 10:45:00,9.08,9.08,9.07,9.07,24400.0,7.9583,7.9583,7.9496,7.9496,24400.0
2012-11-20 10:50:00,9.08,9.08,9.06,9.07,96000.0,7.9583,7.9583,7.9408,7.9496,96000.0
2012-11-20 10:55:00,9.06,9.1,9.06,9.09,115600.0,7.9408,7.9758,7.9408,7.9671,115600.0
2012-11-20 11:00:00,9.09,9.1,9.06,9.07,154600.0,7.9671,7.9758,7.9408,7.9496,154600.0
2012-11-20 11:05:00,9.07,9.11,9.07,9.09,176000.0,7.9496,7.9846,7.9496,7.9671,176000.0
2012-11-20 11:10:00,9.09,9.12,9.09,9.12,100300.0,7.9671,7.9934,7.9671,7.9934,100300.0
2012-11-20 11:15:00,9.12,9.13,9.11,9.12,69900.0,7.9934,8.0021,7.9846,7.9934,69900.0
2012-11-20 11:20:00,9.11,9.12,9.11,9.12,172800.0,7.9846,7.9934,7.9846,7.9934,172800.0
2012-11-20 11:25:00,9.12,9.12,9.11,9.12,34100.0,7.9934,7.9934,7.9846,7.9934,34100.0
2012-11-20 11:30:00,9.12,9.12,9.11,9.11,59400.0,7.9934,7.9934,7.9846,7.9846,59400.0
2012-11-20 11:35:00,9.11,9.12,9.11,9.11,46900.0,7.9846,7.9934,7.9846,7.9846,46900.0
2012-11-20 11:40:00,9.11,9.12,9.11,9.11,111600.0,7.9846,7.9934,7.9846,7.9846,111600.0
2012-11-20 11:45:00,9.11,9.11,9.08,9.08,74600.0,7.9846,7.9846,7.9583,7.9583,74600.0
2012-11-20 11:50:00,9.08,9.09,9.08,9.09,48300.0,7.9583,7.9671,7.9583,7.9671,48300.0
2012-11-20 11:55:00,9.09,9.1,9.09,9.09,24700.0,7.9671,7.9758,7.9671,7.9671,24700.0
2012-11-20 12:00:00,9.09,9.1,9.09,9.1,200100.0,7.9671,7.9758,7.9671,7.9758,200100.0
2012-11-20 12:05:00,9.1,9.11,9.1,9.11,18500.0,7.9758,7.9846,7.9758,7.9846,18500.0
2012-11-20 12:10:00,9.1,9.11,9.1,9.11,56900.0,7.9758,7.9846,7.9758,7.9846,56900.0
2012-11-20 12:15:00,9.1,9.1,9.07,9.09,182000.0,7.9758,7.9758,7.9496,7.9671,182000.0
2012-11-20 12:20:00,9.09,9.1,9.08,9.1,104800.0,7.9671,7.9758,7.9583,7.9758,104800.0
2012-11-20 12:25:00,9.1,9.1,9.09,9.1,16100.0,7.9758,7.9758,7.9671,7.9758,16100.0
2012-11-20 12:30:00,9.1,9.1,9.09,9.09,37200.0,7.9758,7.9758,7.9671,7.9671,37200.0
2012-11-20 12:35:00,9.1,9.12,9.09,9.12,92500.0,7.9758,7.9934,7.9671,7.9934,92500.0
2012-11-20 12:40:00,9.12,9.13,9.11,9.11,85600.0,7.9934,8.0021,7.9846,7.9846,85600.0
2012-11-20 12:45:00,9.11,9.12,9.11,9.11,19100.0,7.9846,7.9934,7.9846,7.9846,19100.0
2012-11-20 12:50:00,9.11,9.12,9.1,9.11,145200.0,7.9846,7.9934,7.9758,7.9846,145200.0
2012-11-20 12:55:00,9.11,9.12,9.1,9.11,82200.0,7.9846,7.9934,7.9758,7.9846,82200.0
2012-11-20 13:00:00,9.11,9.12,9.1,9.1,49200.0,7.9846,7.9934,7.9758,7.9758,49200.0
2012-11-20 13:05:00,9.1,9.11,9.1,9.1,20000.0,7.9758,7.9846,7.9758,7.9758,20000.0
2012-11-20 13:10:00,9.1,9.1,9.05,9.05,154600.0,7.9758,7.9758,7.932,7.932,154600.0
2012-11-20 13:15:00,9.06,9.07,9.05,9.06,113300.0,7.9408,7.9496,7.932,7.9408,113300.0
2012-11-20 13:20:00,9.06,9.08,9.06,9.07,108100.0,7.9408,7.9583,7.9408,7.9496,108100.0
2012-11-20 13:25:00,9.07,9.07,9.02,9.02,117400.0,7.9496,7.9496,7.9057,7.9057,117400.0
2012-11-20 13:30:00,9.02,9.03,9.02,9.03,51300.0,7.9057,7.9145,7.9057,7.9145,51300.0
2012-11-20 13:35:00,9.03,9.05,9.03,9.03,114700.0,7.9145,7.932,7.9145,7.9145,114700.0
2012-11-20 13:40:00,9.03,9.03,9.02,9.03,25800.0,7.9145,7.9145,7.9057,7.9145,25800.0
2012-11-20 13:45:00,9.02,9.06,9.02,9.05,160500.0,7.9057,7.9408,7.9057,7.932,160500.0
2012-11-20 13:50:00,9.05,9.06,9.04,9.04,66100.0,7.932,7.9408,7.9233,7.9233,66100.0
2012-11-20 13:55:00,9.04,9.06,9.04,9.05,87300.0,7.9233,7.9408,7.9233,7.932,87300.0
2012-11-20 14:00:00,9.06,9.06,9.05,9.05,35400.0,7.9408,7.9408,7.932,7.932,35400.0
2012-11-20 14:05:00,9.05,9.06,9.05,9.05,113800.0,7.932,7.9408,7.932,7.932,113800.0
2012-11-20 14:10:00,9.05,9.05,9.04,9.05,40500.0,7.932,7.932,7.9233,7.932,40500.0
2012-11-20 14:15:00,9.05,9.07,9.05,9.05,121300.0,7.932,7.9496,7.932,7.932,121300.0
2012-11-20 14:20:00,9.05,9.06,9.04,9.05,60900.0,7.932,7.9408,7.9233,7.932,60900.0
2012-11-20 14:25:00,9.06,9.09,9.05,9.09,102700.0,7.9408,7.9671,7.932,7.9671,102700.0
2012-11-20 14:30:00,9.09,9.09,9.08,9.09,28600.0,7.9671,7.9671,7.9583,7.9671,28600.0
2012-11-20 14:35:00,9.09,9.09,9.08,9.09,34400.0,7.9671,7.9671,7.9583,7.9671,34400.0
2012-11-20 14:40:00,9.09,9.09,9.08,9.09,47800.0,7.9671,7.9671,7.9583,7.9671,47800.0
2012-11-20 14:45:00,9.09,9.09,9.08,9.09,37600.0,7.9671,7.9671,7.9583,7.9671,37600.0
2012-11-20 14:50:00,9.09,9.09,9.07,9.07,109400.0,7.9671,7.9671,7.9496,7.9496,109400.0
2012-11-20 14:55:00,9.07,9.08,9.06,9.07,115900.0,7.9496,7.9583,7.9408,7.9496,115900.0
2012-11-20 15:00:00,9.08,9.1,9.07,9.09,107000.0,7.9583,7.9758,7.9496,7.9671,107000.0
2012-11-20 15:05:00,9.1,9.1,9.09,9.1,37400.0,7.9758,7.9758,7.9671,7.9758,37400.0
2012-11-20 15:10:00,9.1,9.12,9.09,9.12,115900.0,7.9758,7.9934,7.9671,7.9934,115900.0
2012-11-20 15:15:00,9.11,9.12,9.08,9.08,163800.0,7.9846,7.9934,7.9583,7.9583,163800.0
2012-11-20 15:20:00,9.08,9.09,9.07,9.07,98600.0,7.9583,7.9671,7.9496,7.9496,98600.0
2012-11-20 15:25:00,9.07,9.08,9.06,9.07,66500.0,7.9496,7.9583,7.9408,7.9496,66500.0
2012-11-20 15:30:00,9.07,9.09,9.07,9.07,119500.0,7.9496,7.9671,7.9496,7.9496,119500.0
2012-11-20 15:35:00,9.07,9.09,9.07,9.09,69900.0,7.9496,7.9671,7.9496,7.9671,69900.0
2012-11-20 15:40:00,9.09,9.09,9.08,9.09,39500.0,7.9671,7.9671,7.9583,7.9671,39500.0
2012-11-20 15:45:00,9.09,9.09,9.08,9.09,36200.0,7.9671,7.9671,7.9583,7.9671,36200.0
2012-11-20 15:50:00,9.09,9.11,9.08,9.11,114200.0,7.9671,7.9846,7.9583,7.9846,114200.0
2012-11-20 15:55:00,9.11,9.12,9.1,9.1,192900.0,7.9846,7.9934,7.9758,7.9758,192900.0
2012-11-21 09:30:00,9.11,9.14,9.06,9.09,461800.0,7.9846,8.0109,7.9408,7.9671,461800.0
2012-11-21 09:35:00,9.1,9.13,9.09,9.13,152800.0,7.9758,8.0021,7.9671,8.0021,152800.0
2012-11-21 09:40:00,9.13,9.14,9.11,9.12,56300.0,8.0021,8.0109,7.9846,7.9934,56300.0
2012-11-21 09:45:00,9.12,9.12,9.12,9.12,103700.0,7.9934,7.9934,7.9934,7.9934,103700.0
2012-11-21 09:50:00,9.12,9.18,9.12,9.17,215000.0,7.9934,8.046,7.9934,8.0372,215000.0
2012-11-21 09:55:00,9.17,9.18,9.16,9.18,82300.0,8.0372,8.046,8.0284,8.046,82300.0
2012-11-21 10:00:00,9.18,9.18,9.17,9.17,108100.0,8.046,8.046,8.0372,8.0372,108100.0
2012-11-21 10:05:00,9.17,9.17,9.15,9.17,51900.0,8.0372,8.0372,8.0197,8.0372,51900.0
2012-11-21 10:10:00,9.17,9.19,9.16,9.17,63600.0,8.0372,8.0547,8.0284,8.0372,63600.0
2012-11-21 10:15:00,9.18,9.2,9.17,9.18,114100.0,8.046,8.0635,8.0372,8.046,114100.0
2012-11-21 10:20:00,9.17,9.18,9.17,9.17,46700.0,8.0372,8.046,8.0372,8.0372,46700.0
2012-11-21 10:25:00,9.17,9.18,9.15,9.15,109700.0,8.0372,8.046,8.0197,8.0197,109700.0
2012-11-21 10:30:00,9.15,9.17,9.15,9.17,63400.0,8.0197,8.0372,8.0197,8.0372,63400.0
2012-11-21 10:35:00,9.17,9.2,9.16,9.16,152100.0,8.0372,8.0635,8.0284,8.0284,152100.0
2012-11-21 10:40:00,9.16,9.16,9.15,9.16,37300.0,8.0284,8.0284,8.0197,8.0284,37300.0
2012-11-21 10:45:00,9.15,9.16,9.13,9.14,182200.0,8.0197,8.0284,8.0021,8.0109,182200.0
2012-11-21 10:50:00,9.14,9.18,9.14,9.18,98000.0,8.0109,8.046,8.0109,8.046,98000.0
2012-11-21 10:55:00,9.18,9.19,9.17,9.18,81400.0,8.046,8.0547,8.0372,8.046,81400.0
2012-11-21 11:00:00,9.19,9.2,9.18,9.2,28800.0,8.0547,8.0635,8.046,8.0635,28800.0
2012-11-21 11:05:00,9.19,9.2,9.19,9.19,10800.0,8.0547,8.0635,8.0547,8.0547,10800.0
2012-11-21 11:10:00,9.19,9.2,9.18,9.18,78400.0,8.0547,8.0635,8.046,8.046,78400.0
2012-11-21 11:15:00,9.18,9.18,9.17,9.17,31400.0,8.046,8.046,8.0372,8.0372,31400.0
2012-11-21 11:20:00,9.17,9.18,9.17,9.17,54000.0,8.0372,8.046,8.0372,8.0372,54000.0
2012-11-21 11:25:00,9.17,9.17,9.15,9.17,112900.0,8.0372,8.0372,8.0197,8.0372,112900.0
2012-11-21 11:30:00,9.16,9.19,9.16,9.19,49600.0,8.0284,8.0547,8.0284,8.0547,49600.0
2012-11-21 11:35:00,9.19,9.19,9.17,9.19,72400.0,8.0547,8.0547,8.0372,8.0547,72400.0
2012-11-21 11:40:00,9.19,9.19,9.18,9.19,49400.0,8.0547,8.0547,8.046,8.0547,49400.0
2012-11-21 11:45:00,9.19,9.2,9.17,9.18,71000.0,8.0547,8.0635,8.0372,8.046,71000.0
2012-11-21 11:50:00,9.17,9.18,9.17,9.18,31200.0,8.0372,8.046,8.0372,8.046,31200.0
2012-11-21 11:55:00,9.18,9.19,9.17,9.19,46600.0,8.046,8.0547,8.0372,8.0547,46600.0
2012-11-21 12:00:00,9.19,9.2,9.18,9.19,41600.0,8.0547,8.0635,8.046,8.0547,41600.0
2012-11-21 12:05:00,9.19,9.2,9.19,9.19,6600.0,8.0547,8.0635,8.0547,8.0547,6600.0
2012-11-21 12:10:00,9.2,9.2,9.18,9.19,81800.0,8.0635,8.0635,8.046,8.0547,81800.0
2012-11-21 12:15:00,9.18,9.2,9.18,9.2,72200.0,8.046,8.0635,8.046,8.0635,72200.0
2012-11-21 12:20:00,9.19,9.2,9.19,9.19,16400.0,8.0547,8.0635,8.0547,8.0547,16400.0
2012-11-21 12:25:00,9.19,9.2,9.18,9.18,58700.0,8.0547,8.0635,8.046,8.046,58700.0
2012-11-21 12:30:00,9.18,9.19,9.18,9.18,107000.0,8.046,8.0547,8.046,8.046,107000.0
2012-11-21 12:35:00,9.18,9.19,9.16,9.16,55300.0,8.046,8.0547,8.0284,8.0284,55300.0
2012-11-21 12:40:00,9.17,9.19,9.17,9.18,30100.0,8.0372,8.0547,8.0372,8.046,30100.0
2012-11-21 12:45:00,9.18,9.2,9.18,9.19,49300.0,8.046,8.0635,8.046,8.0547,49300.0
2012-11-21 12:50:00,9.19,9.2,9.19,9.19,23700.0,8.0547,8.0635,8.0547,8.0547,23700.0
2012-11-21 12:55:00,9.19,9.2,9.19,9.19,14300.0,8.0547,8.0635,8.0547,8.0547,14300.0
2012-11-21 13:00:00,9.19,9.2,9.19,9.19,7900.0,8.0547,8.0635,8.0547,8.0547,7900.0
2012-11-21 13:05:00,9.19,9.2,9.19,9.2,10300.0,8.0547,8.0635,8.0547,8.0635,10300.0
2012-11-21 13:10:00,9.2,9.23,9.19,9.23,146300.0,8.0635,8.0898,8.0547,8.0898,146300.0
2012-11-21 13:15:00,9.23,9.23,9.19,9.2,90500.0,8.0898,8.0898,8.0547,8.0635,90500.0
2012-11-21 13:20:00,9.2,9.21,9.18,9.19,72300.0,8.0635,8.0723,8.046,8.0547,72300.0
2012-11-21 13:25:00,9.18,9.2,9.18,9.2,139200.0,8.046,8.0635,8.046,8.0635,139200.0
2012-11-21 13:30:00,9.2,9.2,9.19,9.2,11300.0,8.0635,8.0635,8.0547,8.0635,11300.0
2012-11-21 13:35:00,9.2,9.21,9.19,9.21,57700.0,8.0635,8.0723,8.0547,8.0723,57700.0
2012-11-21 13:40:00,9.21,9.22,9.21,9.21,23200.0,8.0723,8.081,8.0723,8.0723,23200.0
2012-11-21 13:45:00,9.22,9.24,9.21,9.23,82000.0,8.081,8.0986,8.0723,8.0898,82000.0
2012-11-21 13:50:00,9.23,9.24,9.22,9.23,28600.0,8.0898,8.0986,8.081,8.0898,28600.0
2012-11-21 13:55:00,9.22,9.23,9.22,9.22,4900.0,8.081,8.0898,8.081,8.081,4900.0
2012-11-21 14:00:00,9.22,9.24,9.22,9.23,30700.0,8.081,8.0986,8.081,8.0898,30700.0
2012-11-21 14:05:00,9.23,9.24,9.23,9.24,27800.0,8.0898,8.0986,8.0898,8.0986,27800.0
2012-11-21 14:10:00,9.24,9.24,9.23,9.23,35300.0,8.0986,8.0986,8.0898,8.0898,35300.0
2012-11-21 14:15:00,9.23,9.24,9.23,9.24,22400.0,8.0898,8.0986,8.0898,8.0986,22400.0
2012-11-21 14:20:00,9.24,9.24,9.23,9.23,8000.0,8.0986,8.0986,8.0898,8.0898,8000.0
2012-11-21 14:25:00,9.23,9.25,9.23,9.25,36500.0,8.0898,8.1073,8.0898,8.1073,36500.0
2012-11-21 14:30:00,9.25,9.26,9.24,9.26,93900.0,8.1073,8.1161,8.0986,8.1161,93900.0
2012-11-21 14:35:00,9.26,9.27,9.25,9.27,102200.0,8.1161,8.1248,8.1073,8.1248,102200.0
2012-11-21 14:40:00,9.27,9.28,9.27,9.28,22100.0,8.1248,8.1336,8.1248,8.1336,22100.0
2012-11-21 14:45:00,9.27,9.28,9.27,9.28,23200.0,8.1248,8.1336,8.1248,8.1336,23200.0
2012-11-21 14:50:00,9.27,9.28,9.27,9.27,28900.0,8.1248,8.1336,8.1248,8.1248,28900.0
2012-11-21 14:55:00,9.27,9.28,9.27,9.28,11800.0,8.1248,8.1336,8.1248,8.1336,11800.0
2012-11-21 15:00:00,9.28,9.28,9.27,9.27,60800.0,8.1336,8.1336,8.1248,8.1248,60800.0
2012-11-21 15:05:00,9.27,9.28,9.27,9.28,25000.0,8.1248,8.1336,8.1248,8.1336,25000.0
2012-11-21 15:10:00,9.27,9.28,9.27,9.28,17100.0,8.1248,8.1336,8.1248,8.1336,17100.0
2012-11-21 15:15:00,9.27,9.28,9.27,9.27,16700.0,8.1248,8.1336,8.1248,8.1248,16700.0
2012-11-21 15:20:00,9.28,9.28,9.27,9.27,16900.0,8.1336,8.1336,8.1248,8.1248,16900.0
2012-11-21 15:25:00,9.27,9.28,9.22,9.22,282200.0,8.1248,8.1336,8.081,8.081,282200.0
2012-11-21 15:30:00,9.22,9.25,9.22,9.25,132500.0,8.081,8.1073,8.081,8.1073,132500.0
2012-11-21 15:35:00,9.25,9.26,9.25,9.26,53200.0,8.1073,8.1161,8.1073,8.1161,53200.0
2012-11-21 15:40:00,9.26,9.26,9.24,9.24,94200.0,8.1161,8.1161,8.0986,8.0986,94200.0
2012-11-21 15:45:00,9.24,9.25,9.24,9.25,47100.0,8.0986,8.1073,8.0986,8.1073,47100.0
2012-11-21 15:50:00,9.24,9.25,9.23,9.25,81100.0,8.0986,8.1073,8.0898,8.1073,81100.0
2012-11-21 15:55:00,9.24,9.25,9.23,9.24,138300.0,8.0986,8.1073,8.0898,8.0986,138300.0
2012-11-23 09:30:00,9.24,9.29,9.21,9.29,59100.0,8.0986,8.1424,8.0723,8.1424,59100.0
2012-11-23 09:35:00,9.29,9.29,9.27,9.28,36400.0,8.1424,8.1424,8.1248,8.1336,36400.0
2012-11-23 09:40:00,9.27,9.28,9.23,9.25,143900.0,8.1248,8.1336,8.0898,8.1073,143900.0
2012-11-23 09:45:00,9.25,9.28,9.24,9.28,63800.0,8.1073,8.1336,8.0986,8.1336,63800.0
2012-11-23 09:50:00,9.27,9.29,9.26,9.28,146000.0,8.1248,8.1424,8.1161,8.1336,146000.0
2012-11-23 09:55:00,9.29,9.3,9.28,9.29,103500.0,8.1424,8.1511,8.1336,8.1424,103500.0
2012-11-23 10:00:00,9.29,9.3,9.28,9.29,53700.0,8.1424,8.1511,8.1336,8.1424,53700.0
2012-11-23 10:05:00,9.29,9.29,9.28,9.29,12700.0,8.1424,8.1424,8.1336,8.1424,12700.0
2012-11-23 10:10:00,9.29,9.3,9.28,9.3,107900.0,8.1424,8.1511,8.1336,8.1511,107900.0
2012-11-23 10:15:00,9.29,9.3,9.29,9.3,39700.0,8.1424,8.1511,8.1424,8.1511,39700.0
2012-11-23 10:20:00,9.3,9.3,9.29,9.3,25700.0,8.1511,8.1511,8.1424,8.1511,25700.0
2012-11-23 10:25:00,9.3,9.31,9.29,9.31,97700.0,8.1511,8.1599,8.1424,8.1599,97700.0
2012-11-23 10:30:00,9.3,9.31,9.29,9.3,62600.0,8.1511,8.1599,8.1424,8.1511,62600.0
2012-11-23 10:35:00,9.3,9.3,9.29,9.3,27000.0,8.1511,8.1511,8.1424,8.1511,27000.0
2012-11-23 10:40:00,9.29,9.3,9.29,9.3,7600.0,8.1424,8.1511,8.1424,8.1511,7600.0
2012-11-23 10:45:00,9.3,9.3,9.28,9.29,74500.0,8.1511,8.1511,8.1336,8.1424,74500.0
2012-11-23 10:50:00,9.28,9.29,9.28,9.28,23100.0,8.1336,8.1424,8.1336,8.1336,23100.0
2012-11-23 10:55:00,9.29,9.29,9.28,9.29,101900.0,8.1424,8.1424,8.1336,8.1424,101900.0
2012-11-23 11:00:00,9.29,9.29,9.28,9.28,9700.0,8.1424,8.1424,8.1336,8.1336,9700.0
2012-11-23 11:05:00,9.29,9.29,9.25,9.26,66300.0,8.1424,8.1424,8.1073,8.1161,66300.0
2012-11-23 11:10:00,9.26,9.27,9.25,9.27,68800.0,8.1161,8.1248,8.1073,8.1248,68800.0
2012-11-23 11:15:00,9.27,9.27,9.26,9.26,12100.0,8.1248,8.1248,8.1161,8.1161,12100.0
2012-11-23 11:20:00,9.27,9.27,9.26,9.27,46700.0,8.1248,8.1248,8.1161,8.1248,46700.0
2012-11-23 11:25:00,9.27,9.28,9.27,9.28,57500.0,8.1248,8.1336,8.1248,8.1336,57500.0
2012-11-23 11:30:00,9.28,9.3,9.27,9.3,131900.0,8.1336,8.1511,8.1248,8.1511,131900.0
2012-11-23 11:35:00,9.3,9.3,9.29,9.3,25100.0,8.1511,8.1511,8.1424,8.1511,25100.0
2012-11-23 11:40:00,9.29,9.3,9.29,9.3,31800.0,8.1424,8.1511,8.1424,8.1511,31800.0
2012-11-23 11:45:00,9.3,9.31,9.29,9.31,71700.0,8.1511,8.1599,8.1424,8.1599,71700.0
2012-11-23 11:50:00,9.31,9.32,9.3,9.32,28700.0,8.1599,8.1687,8.1511,8.1687,28700.0
2012-11-23 11:55:00,9.32,9.33,9.31,9.33,33400.0,8.1687,8.1774,8.1599,8.1774,33400.0
2012-11-23 12:00:00,9.33,9.33,9.32,9.33,34800.0,8.1774,8.1774,8.1687,8.1774,34800.0
2012-11-23 12:05:00,9.33,9.35,9.32,9.35,35300.0,8.1774,8.195,8.1687,8.195,35300.0
2012-11-23 12:10:00,9.35,9.35,9.34,9.35,22500.0,8.195,8.195,8.1862,8.195,22500.0
2012-11-23 12:15:00,9.35,9.35,9.34,9.34,24400.0,8.195,8.195,8.1862,8.1862,24400.0
2012-11-23 12:20:00,9.34,9.35,9.34,9.35,28500.0,8.1862,8.195,8.1862,8.195,28500.0
2012-11-23 12:25:00,9.35,9.35,9.34,9.35,25000.0,8.195,8.195,8.1862,8.195,25000.0
2012-11-23 12:30:00,9.35,9.35,9.31,9.33,117100.0,8.195,8.195,8.1599,8.1774,117100.0
2012-11-23 12:35:00,9.32,9.35,9.32,9.34,59500.0,8.1687,8.195,8.1687,8.1862,59500.0
2012-11-23 12:40:00,9.34,9.35,9.34,9.35,45100.0,8.1862,8.195,8.1862,8.195,45100.0
2012-11-23 12:45:00,9.35,9.35,9.33,9.33,35100.0,8.195,8.195,8.1774,8.1774,35100.0
2012-11-23 12:50:00,9.33,9.34,9.33,9.33,24700.0,8.1774,8.1862,8.1774,8.1774,24700.0
2012-11-23 12:55:00,9.34,9.37,9.33,9.36,229400.0,8.1862,8.2125,8.1774,8.2037,229400.0
2012-11-26 09:30:00,9.3,9.3,9.2,9.21,120200.0,8.1511,8.1511,8.0635,8.0723,120200.0
2012-11-26 09:35:00,9.21,9.25,9.19,9.19,157500.0,8.0723,8.1073,8.0547,8.0547,157500.0
2012-11-26 09:40:00,9.19,9.22,9.16,9.19,81600.0,8.0547,8.081,8.0284,8.0547,81600.0
2012-11-26 09:45:00,9.19,9.2,9.19,9.2,52500.0,8.0547,8.0635,8.0547,8.0635,52500.0
2012-11-26 09:50:00,9.2,9.24,9.19,9.22,69100.0,8.0635,8.0986,8.0547,8.081,69100.0
2012-11-26 09:55:00,9.23,9.24,9.21,9.23,79700.0,8.0898,8.0986,8.0723,8.0898,79700.0
2012-11-26 10:00:00,9.24,9.31,9.23,9.3,105800.0,8.0986,8.1599,8.0898,8.1511,105800.0
2012-11-26 10:05:00,9.31,9.31,9.29,9.29,56600.0,8.1599,8.1599,8.1424,8.1424,56600.0
2012-11-26 10:10:00,9.29,9.3,9.27,9.28,55100.0,8.1424,8.1511,8.1248,8.1336,55100.0
2012-11-26 10:15:00,9.28,9.33,9.27,9.32,59600.0,8.1336,8.1774,8.1248,8.1687,59600.0
2012-11-26 10:20:00,9.33,9.34,9.32,9.32,41800.0,8.1774,8.1862,8.1687,8.1687,41800.0
2012-11-26 10:25:00,9.33,9.33,9.31,9.32,53000.0,8.1774,8.1774,8.1599,8.1687,53000.0
2012-11-26 10:30:00,9.33,9.33,9.32,9.33,42000.0,8.1774,8.1774,8.1687,8.1774,42000.0
2012-11-26 10:35:00,9.33,9.34,9.32,9.33,64200.0,8.1774,8.1862,8.1687,8.1774,64200.0
2012-11-26 10:40:00,9.34,9.34,9.32,9.34,95000.0,8.1862,8.1862,8.1687,8.1862,95000.0
2012-11-26 10:45:00,9.33,9.34,9.33,9.34,38500.0,8.1774,8.1862,8.1774,8.1862,38500.0
2012-11-26 10:50:00,9.34,9.34,9.33,9.33,39400.0,8.1862,8.1862,8.1774,8.1774,39400.0
2012-11-26 10:55:00,9.33,9.34,9.31,9.31,50600.0,8.1774,8.1862,8.1599,8.1599,50600.0
2012-11-26 11:00:00,9.32,9.32,9.29,9.3,66300.0,8.1687,8.1687,8.1424,8.1511,66300.0
2012-11-26 11:05:00,9.31,9.31,9.29,9.3,48000.0,8.1599,8.1599,8.1424,8.1511,48000.0
2012-11-26 11:10:00,9.31,9.31,9.29,9.3,54900.0,8.1599,8.1599,8.1424,8.1511,54900.0
2012-11-26 11:15:00,9.3,9.32,9.29,9.31,76000.0,8.1511,8.1687,8.1424,8.1599,76000.0
2012-11-26 11:20:00,9.31,9.34,9.31,9.32,85600.0,8.1599,8.1862,8.1599,8.1687,85600.0
2012-11-26 11:25:00,9.33,9.33,9.32,9.32,14900.0,8.1774,8.1774,8.1687,8.1687,14900.0
2012-11-26 11:30:00,9.33,9.34,9.32,9.34,127600.0,8.1774,8.1862,8.1687,8.1862,127600.0
2012-11-26 11:35:00,9.33,9.34,9.31,9.32,53500.0,8.1774,8.1862,8.1599,8.1687,53500.0
2012-11-26 11:40:00,9.31,9.32,9.31,9.32,7700.0,8.1599,8.1687,8.1599,8.1687,7700.0
2012-11-26 11:45:00,9.32,9.33,9.31,9.32,105600.0,8.1687,8.1774,8.1599,8.1687,105600.0
2012-11-26 11:50:00,9.32,9.33,9.31,9.31,92800.0,8.1687,8.1774,8.1599,8.1599,92800.0
2012-11-26 11:55:00,9.32,9.32,9.3,9.3,46200.0,8.1687,8.1687,8.1511,8.1511,46200.0
2012-11-26 12:00:00,9.31,9.34,9.3,9.33,141900.0,8.1599,8.1862,8.1511,8.1774,141900.0
2012-11-26 12:05:00,9.32,9.34,9.32,9.33,42500.0,8.1687,8.1862,8.1687,8.1774,42500.0
2012-11-26 12:10:00,9.34,9.35,9.33,9.33,63800.0,8.1862,8.195,8.1774,8.1774,63800.0
2012-11-26 12:15:00,9.33,9.35,9.33,9.34,33100.0,8.1774,8.195,8.1774,8.1862,33100.0
2012-11-26 12:20:00,9.34,9.35,9.33,9.33,37700.0,8.1862,8.195,8.1774,8.1774,37700.0
2012-11-26 12:25:00,9.34,9.34,9.33,9.33,30900.0,8.1862,8.1862,8.1774,8.1774,30900.0
2012-11-26 12:30:00,9.33,9.34,9.32,9.32,87800.0,8.1774,8.1862,8.1687,8.1687,87800.0
2012-11-26 12:35:00,9.33,9.34,9.32,9.33,80800.0,8.1774,8.1862,8.1687,8.1774,80800.0
2012-11-26 12:40:00,9.33,9.34,9.32,9.32,129700.0,8.1774,8.1862,8.1687,8.1687,129700.0
2012-11-26 12:45:00,9.32,9.33,9.29,9.29,217800.0,8.1687,8.1774,8.1424,8.1424,217800.0
2012-11-26 12:50:00,9.3,9.33,9.29,9.32,73500.0,8.1511,8.1774,8.1424,8.1687,73500.0
2012-11-26 12:55:00,9.33,9.33,9.3,9.3,132900.0,8.1774,8.1774,8.1511,8.1511,132900.0
2012-11-26 13:00:00,9.31,9.33,9.3,9.33,49300.0,8.1599,8.1774,8.1511,8.1774,49300.0
2012-11-26 13:05:00,9.33,9.33,9.32,9.33,18700.0,8.1774,8.1774,8.1687,8.1774,18700.0
2012-11-26 13:10:00,9.33,9.36,9.33,9.36,62700.0,8.1774,8.2037,8.1774,8.2037,62700.0
2012-11-26 13:15:00,9.36,9.37,9.35,9.36,40600.0,8.2037,8.2125,8.195,8.2037,40600.0
2012-11-26 13:20:00,9.35,9.37,9.35,9.37,27400.0,8.195,8.2125,8.195,8.2125,27400.0
2012-11-26 13:25:00,9.37,9.37,9.36,9.37,27100.0,8.2125,8.2125,8.2037,8.2125,27100.0
2012-11-26 13:30:00,9.37,9.39,9.37,9.38,139600.0,8.2125,8.23,8.2125,8.2213,139600.0
2012-11-26 13:35:00,9.37,9.38,9.35,9.35,120100.0,8.2125,8.2213,8.195,8.195,120100.0
2012-11-26 13:40:00,9.36,9.37,9.34,9.34,58700.0,8.2037,8.2125,8.1862,8.1862,58700.0
2012-11-26 13:45:00,9.35,9.35,9.34,9.35,17000.0,8.195,8.195,8.1862,8.195,17000.0
2012-11-26 13:50:00,9.35,9.35,9.34,9.35,11500.0,8.195,8.195,8.1862,8.195,11500.0
2012-11-26 13:55:00,9.35,9.37,9.35,9.36,183600.0,8.195,8.2125,8.195,8.2037,183600.0
2012-11-26 14:00:00,9.36,9.36,9.35,9.35,17400.0,8.2037,8.2037,8.195,8.195,17400.0
2012-11-26 14:05:00,9.36,9.37,9.35,9.37,84800.0,8.2037,8.2125,8.195,8.2125,84800.0
2012-11-26 14:10:00,9.38,9.38,9.37,9.38,26400.0,8.2213,8.2213,8.2125,8.2213,26400.0
2012-11-26 14:15:00,9.37,9.38,9.37,9.38,19800.0,8.2125,8.2213,8.2125,8.2213,19800.0
2012-11-26 14:20:00,9.38,9.38,9.36,9.37,261300.0,8.2213,8.2213,8.2037,8.2125,261300.0
2012-11-26 14:25:00,9.36,9.37,9.35,9.36,48200.0,8.2037,8.2125,8.195,8.2037,48200.0
2012-11-26 14:30:00,9.36,9.37,9.35,9.36,67300.0,8.2037,8.2125,8.195,8.2037,67300.0
2012-11-26 14:35:00,9.36,9.37,9.35,9.37,30700.0,8.2037,8.2125,8.195,8.2125,30700.0
2012-11-26 14:40:00,9.37,9.38,9.36,9.38,93600.0,8.2125,8.2213,8.2037,8.2213,93600.0
2012-11-26 14:45:00,9.38,9.39,9.36,9.37,60100.0,8.2213,8.23,8.2037,8.2125,60100.0
2012-11-26 14:50:00,9.36,9.39,9.36,9.38,143000.0,8.2037,8.23,8.2037,8.2213,143000.0
2012-11-26 14:55:00,9.39,9.39,9.36,9.37,51000.0,8.23,8.23,8.2037,8.2125,51000.0
2012-11-26 15:00:00,9.36,9.38,9.36,9.38,88100.0,8.2037,8.2213,8.2037,8.2213,88100.0
2012-11-26 15:05:00,9.38,9.39,9.37,9.38,41700.0,8.2213,8.23,8.2125,8.2213,41700.0
2012-11-26 15:10:00,9.38,9.39,9.38,9.38,62600.0,8.2213,8.23,8.2213,8.2213,62600.0
2012-11-26 15:15:00,9.38,9.38,9.37,9.37,24900.0,8.2213,8.2213,8.2125,8.2125,24900.0
2012-11-26 15:20:00,9.37,9.39,9.37,9.39,95000.0,8.2125,8.23,8.2125,8.23,95000.0
2012-11-26 15:25:00,9.39,9.39,9.38,9.39,52300.0,8.23,8.23,8.2213,8.23,52300.0
2012-11-26 15:30:00,9.38,9.4,9.38,9.39,120400.0,8.2213,8.2388,8.2213,8.23,120400.0
2012-11-26 15:35:00,9.38,9.39,9.38,9.39,41600.0,8.2213,8.23,8.2213,8.23,41600.0
2012-11-26 15:40:00,9.39,9.39,9.38,9.38,100300.0,8.23,8.23,8.2213,8.2213,100300.0
2012-11-26 15:45:00,9.38,9.39,9.38,9.38,47200.0,8.2213,8.23,8.2213,8.2213,47200.0
2012-11-26 15:50:00,9.38,9.39,9.37,9.38,140100.0,8.2213,8.23,8.2125,8.2213,140100.0
2012-11-26 15:55:00,9.38,9.4,9.38,9.39,263000.0,8.2213,8.2388,8.2213,8.23,263000.0
2012-11-27 09:30:00,9.37,9.4,9.3,9.38,135300.0,8.2125,8.2388,8.1511,8.2213,135300.0
2012-11-27 09:35:00,9.37,9.39,9.34,9.39,95300.0,8.2125,8.23,8.1862,8.23,95300.0
2012-11-27 09:40:00,9.4,9.42,9.38,9.41,120600.0,8.2388,8.2563,8.2213,8.2475,120600.0
2012-11-27 09:45:00,9.4,9.41,9.38,9.39,111300.0,8.2388,8.2475,8.2213,8.23,111300.0
2012-11-27 09:50:00,9.4,9.41,9.38,9.39,104700.0,8.2388,8.2475,8.2213,8.23,104700.0
2012-11-27 09:55:00,9.39,9.41,9.38,9.4,90800.0,8.23,8.2475,8.2213,8.2388,90800.0
2012-11-27 10:00:00,9.4,9.4,9.36,9.36,64600.0,8.2388,8.2388,8.2037,8.2037,64600.0
2012-11-27 10:05:00,9.36,9.38,9.35,9.35,94700.0,8.2037,8.2213,8.195,8.195,94700.0
2012-11-27 10:10:00,9.35,9.37,9.33,9.33,94800.0,8.195,8.2125,8.1774,8.1774,94800.0
2012-11-27 10:15:00,9.33,9.34,9.32,9.32,80500.0,8.1774,8.1862,8.1687,8.1687,80500.0
2012-11-27 10:20:00,9.32,9.34,9.32,9.33,92700.0,8.1687,8.1862,8.1687,8.1774,92700.0
2012-11-27 10:25:00,9.34,9.35,9.33,9.35,37100.0,8.1862,8.195,8.1774,8.195,37100.0
2012-11-27 10:30:00,9.35,9.36,9.34,9.36,52900.0,8.195,8.2037,8.1862,8.2037,52900.0
2012-11-27 10:35:00,9.36,9.38,9.35,9.38,70600.0,8.2037,8.2213,8.195,8.2213,70600.0
2012-11-27 10:40:00,9.38,9.4,9.38,9.38,54200.0,8.2213,8.2388,8.2213,8.2213,54200.0
2012-11-27 10:45:00,9.38,9.4,9.36,9.39,62700.0,8.2213,8.2388,8.2037,8.23,62700.0
2012-11-27 10:50:00,9.4,9.4,9.38,9.38,107700.0,8.2388,8.2388,8.2213,8.2213,107700.0
2012-11-27 10:55:00,9.38,9.4,9.38,9.39,50600.0,8.2213,8.2388,8.2213,8.23,50600.0
2012-11-27 11:00:00,9.4,9.42,9.38,9.38,98200.0,8.2388,8.2563,8.2213,8.2213,98200.0
2012-11-27 11:05:00,9.38,9.39,9.37,9.38,271200.0,8.2213,8.23,8.2125,8.2213,271200.0
2012-11-27 11:10:00,9.38,9.4,9.38,9.39,96300.0,8.2213,8.2388,8.2213,8.23,96300.0
2012-11-27 11:15:00,9.4,9.43,9.39,9.42,49600.0,8.2388,8.2651,8.23,8.2563,49600.0
2012-11-27 11:20:00,9.41,9.43,9.41,9.43,57600.0,8.2475,8.2651,8.2475,8.2651,57600.0
2012-11-27 11:25:00,9.43,9.43,9.41,9.43,49900.0,8.2651,8.2651,8.2475,8.2651,49900.0
2012-11-27 11:30:00,9.43,9.44,9.41,9.41,81000.0,8.2651,8.2738,8.2475,8.2475,81000.0
2012-11-27 11:35:00,9.41,9.42,9.4,9.42,76800.0,8.2475,8.2563,8.2388,8.2563,76800.0
2012-11-27 11:40:00,9.42,9.42,9.4,9.4,44900.0,8.2563,8.2563,8.2388,8.2388,44900.0
2012-11-27 11:45:00,9.4,9.42,9.4,9.41,45600.0,8.2388,8.2563,8.2388,8.2475,45600.0
2012-11-27 11:50:00,9.41,9.42,9.4,9.4,80300.0,8.2475,8.2563,8.2388,8.2388,80300.0
2012-11-27 11:55:00,9.41,9.41,9.4,9.41,20300.0,8.2475,8.2475,8.2388,8.2475,20300.0
2012-11-27 12:00:00,9.41,9.43,9.4,9.42,41700.0,8.2475,8.2651,8.2388,8.2563,41700.0
2012-11-27 12:05:00,9.43,9.44,9.42,9.43,30000.0,8.2651,8.2738,8.2563,8.2651,30000.0
2012-11-27 12:10:00,9.43,9.44,9.41,9.41,64700.0,8.2651,8.2738,8.2475,8.2475,64700.0
2012-11-27 12:15:00,9.41,9.42,9.41,9.42,22700.0,8.2475,8.2563,8.2475,8.2563,22700.0
2012-11-27 12:20:00,9.42,9.43,9.41,9.41,44200.0,8.2563,8.2651,8.2475,8.2475,44200.0
2012-11-27 12:25:00,9.42,9.42,9.41,9.42,21200.0,8.2563,8.2563,8.2475,8.2563,21200.0
2012-11-27 12:30:00,9.41,9.42,9.41,9.42,47600.0,8.2475,8.2563,8.2475,8.2563,47600.0
2012-11-27 12:35:00,9.42,9.42,9.4,9.42,72600.0,8.2563,8.2563,8.2388,8.2563,72600.0
2012-11-27 12:40:00,9.42,9.43,9.4,9.41,77000.0,8.2563,8.2651,8.2388,8.2475,77000.0
2012-11-27 12:45:00,9.41,9.43,9.41,9.42,58300.0,8.2475,8.2651,8.2475,8.2563,58300.0
2012-11-27 12:50:00,9.42,9.43,9.41,9.42,35600.0,8.2563,8.2651,8.2475,8.2563,35600.0
2012-11-27 12:55:00,9.42,9.43,9.41,9.43,59000.0,8.2563,8.2651,8.2475,8.2651,59000.0
2012-11-27 13:00:00,9.43,9.43,9.39,9.41,189700.0,8.2651,8.2651,8.23,8.2475,189700.0
2012-11-27 13:05:00,9.42,9.42,9.41,9.42,41000.0,8.2563,8.2563,8.2475,8.2563,41000.0
2012-11-27 13:10:00,9.42,9.42,9.41,9.41,12300.0,8.2563,8.2563,8.2475,8.2475,12300.0
2012-11-27 13:15:00,9.41,9.42,9.41,9.41,29000.0,8.2475,8.2563,8.2475,8.2475,29000.0
2012-11-27 13:20:00,9.41,9.42,9.41,9.42,9600.0,8.2475,8.2563,8.2475,8.2563,9600.0
2012-11-27 13:25:00,9.41,9.42,9.38,9.38,58800.0,8.2475,8.2563,8.2213,8.2213,58800.0
2012-11-27 13:30:00,9.38,9.41,9.38,9.41,47600.0,8.2213,8.2475,8.2213,8.2475,47600.0
2012-11-27 13:35:00,9.4,9.41,9.4,9.4,25600.0,8.2388,8.2475,8.2388,8.2388,25600.0
2012-11-27 13:40:00,9.4,9.41,9.39,9.39,55300.0,8.2388,8.2475,8.23,8.23,55300.0
2012-11-27 13:45:00,9.39,9.41,9.39,9.4,29600.0,8.23,8.2475,8.23,8.2388,29600.0
2012-11-27 13:50:00,9.4,9.41,9.39,9.39,46200.0,8.2388,8.2475,8.23,8.23,46200.0
2012-11-27 13:55:00,9.39,9.39,9.38,9.38,8800.0,8.23,8.23,8.2213,8.2213,8800.0
2012-11-27 14:00:00,9.38,9.41,9.38,9.41,73600.0,8.2213,8.2475,8.2213,8.2475,73600.0
2012-11-27 14:05:00,9.4,9.41,9.39,9.39,119600.0,8.2388,8.2475,8.23,8.23,119600.0
2012-11-27 14:10:00,9.39,9.39,9.39,9.39,40900.0,8.23,8.23,8.23,8.23,40900.0
2012-11-27 14:15:00,9.39,9.4,9.39,9.39,39900.0,8.23,8.2388,8.23,8.23,39900.0
2012-11-27 14:20:00,9.39,9.4,9.34,9.34,144100.0,8.23,8.2388,8.1862,8.1862,144100.0
2012-11-27 14:25:00,9.34,9.35,9.32,9.33,84200.0,8.1862,8.195,8.1687,8.1774,84200.0
2012-11-27 14:30:00,9.34,9.35,9.32,9.33,57700.0,8.1862,8.195,8.1687,8.1774,57700.0
2012-11-27 14:35:00,9.33,9.35,9.32,9.34,90400.0,8.1774,8.195,8.1687,8.1862,90400.0
2012-11-27 14:40:00,9.34,9.35,9.33,9.33,129900.0,8.1862,8.195,8.1774,8.1774,129900.0
2012-11-27 14:45:00,9.34,9.34,9.32,9.34,39100.0,8.1862,8.1862,8.1687,8.1862,39100.0
2012-11-27 14:50:00,9.34,9.35,9.33,9.34,48900.0,8.1862,8.195,8.1774,8.1862,48900.0
2012-11-27 14:55:00,9.34,9.35,9.34,9.34,92800.0,8.1862,8.195,8.1862,8.1862,92800.0
2012-11-27 15:00:00,9.34,9.36,9.33,9.34,162200.0,8.1862,8.2037,8.1774,8.1862,162200.0
2012-11-27 15:05:00,9.34,9.35,9.34,9.34,38700.0,8.1862,8.195,8.1862,8.1862,38700.0
2012-11-27 15:10:00,9.34,9.35,9.33,9.33,144400.0,8.1862,8.195,8.1774,8.1774,144400.0
2012-11-27 15:15:00,9.34,9.35,9.33,9.34,102300.0,8.1862,8.195,8.1774,8.1862,102300.0
2012-11-27 15:20:00,9.34,9.35,9.33,9.35,120500.0,8.1862,8.195,8.1774,8.195,120500.0
2012-11-27 15:25:00,9.35,9.36,9.34,9.34,77700.0,8.195,8.2037,8.1862,8.1862,77700.0
2012-11-27 15:30:00,9.35,9.36,9.34,9.35,152100.0,8.195,8.2037,8.1862,8.195,152100.0
2012-11-27 15:35:00,9.34,9.35,9.33,9.34,92200.0,8.1862,8.195,8.1774,8.1862,92200.0
2012-11-27 15:40:00,9.34,9.34,9.33,9.33,60800.0,8.1862,8.1862,8.1774,8.1774,60800.0
2012-11-27 15:45:00,9.33,9.34,9.3,9.31,237800.0,8.1774,8.1862,8.1511,8.1599,237800.0
2012-11-27 15:50:00,9.31,9.32,9.3,9.3,93900.0,8.1599,8.1687,8.1511,8.1511,93900.0
2012-11-27 15:55:00,9.3,9.31,9.29,9.3,306500.0,8.1511,8.1599,8.1424,8.1511,306500.0
2012-11-28 09:30:00,9.29,9.33,9.27,9.33,61700.0,8.1424,8.1774,8.1248,8.1774,61700.0
2012-11-28 09:35:00,9.33,9.34,9.29,9.34,34400.0,8.1774,8.1862,8.1424,8.1862,34400.0
2012-11-28 09:40:00,9.33,9.35,9.31,9.35,64400.0,8.1774,8.195,8.1599,8.195,64400.0
2012-11-28 09:45:00,9.35,9.37,9.32,9.34,133000.0,8.195,8.2125,8.1687,8.1862,133000.0
2012-11-28 09:50:00,9.34,9.36,9.33,9.36,100700.0,8.1862,8.2037,8.1774,8.2037,100700.0
2012-11-28 09:55:00,9.36,9.36,9.33,9.33,106500.0,8.2037,8.2037,8.1774,8.1774,106500.0
2012-11-28 10:00:00,9.32,9.33,9.28,9.28,76400.0,8.1687,8.1774,8.1336,8.1336,76400.0
2012-11-28 10:05:00,9.28,9.29,9.24,9.25,162100.0,8.1336,8.1424,8.0986,8.1073,162100.0
2012-11-28 10:10:00,9.25,9.29,9.25,9.29,75700.0,8.1073,8.1424,8.1073,8.1424,75700.0
2012-11-28 10:15:00,9.29,9.31,9.29,9.3,80500.0,8.1424,8.1599,8.1424,8.1511,80500.0
2012-11-28 10:20:00,9.3,9.34,9.29,9.33,137700.0,8.1511,8.1862,8.1424,8.1774,137700.0
2012-11-28 10:25:00,9.33,9.33,9.31,9.33,40300.0,8.1774,8.1774,8.1599,8.1774,40300.0
2012-11-28 10:30:00,9.32,9.33,9.31,9.32,65000.0,8.1687,8.1774,8.1599,8.1687,65000.0
2012-11-28 10:35:00,9.31,9.35,9.31,9.34,189900.0,8.1599,8.195,8.1599,8.1862,189900.0
2012-11-28 10:40:00,9.34,9.34,9.32,9.34,137200.0,8.1862,8.1862,8.1687,8.1862,137200.0
2012-11-28 10:45:00,9.34,9.36,9.33,9.36,226300.0,8.1862,8.2037,8.1774,8.2037,226300.0
2012-11-28 10:50:00,9.35,9.37,9.35,9.37,51200.0,8.195,8.2125,8.195,8.2125,51200.0
2012-11-28 10:55:00,9.37,9.37,9.35,9.35,56900.0,8.2125,8.2125,8.195,8.195,56900.0
2012-11-28 11:00:00,9.36,9.36,9.34,9.34,48700.0,8.2037,8.2037,8.1862,8.1862,48700.0
2012-11-28 11:05:00,9.34,9.36,9.34,9.36,35900.0,8.1862,8.2037,8.1862,8.2037,35900.0
2012-11-28 11:10:00,9.35,9.37,9.35,9.36,89500.0,8.195,8.2125,8.195,8.2037,89500.0
2012-11-28 11:15:00,9.36,9.38,9.35,9.38,85400.0,8.2037,8.2213,8.195,8.2213,85400.0
2012-11-28 11:20:00,9.38,9.38,9.36,9.37,40500.0,8.2213,8.2213,8.2037,8.2125,40500.0
2012-11-28 11:25:00,9.37,9.38,9.36,9.37,45300.0,8.2125,8.2213,8.2037,8.2125,45300.0
2012-11-28 11:30:00,9.37,9.37,9.36,9.37,36700.0,8.2125,8.2125,8.2037,8.2125,36700.0
2012-11-28 11:35:00,9.37,9.39,9.36,9.38,95700.0,8.2125,8.23,8.2037,8.2213,95700.0
2012-11-28 11:40:00,9.39,9.4,9.37,9.39,118900.0,8.23,8.2388,8.2125,8.23,118900.0
2012-11-28 11:45:00,9.38,9.39,9.35,9.35,172300.0,8.2213,8.23,8.195,8.195,172300.0
2012-11-28 11:50:00,9.35,9.36,9.35,9.36,27500.0,8.195,8.2037,8.195,8.2037,27500.0
2012-11-28 11:55:00,9.36,9.36,9.35,9.36,18000.0,8.2037,8.2037,8.195,8.2037,18000.0
2012-11-28 12:00:00,9.36,9.37,9.32,9.32,93000.0,8.2037,8.2125,8.1687,8.1687,93000.0
2012-11-28 12:05:00,9.32,9.36,9.31,9.36,68900.0,8.1687,8.2037,8.1599,8.2037,68900.0
2012-11-28 12:10:00,9.36,9.37,9.34,9.35,118000.0,8.2037,8.2125,8.1862,8.195,118000.0
2012-11-28 12:15:00,9.35,9.39,9.35,9.38,109600.0,8.195,8.23,8.195,8.2213,109600.0
2012-11-28 12:20:00,9.38,9.39,9.37,9.39,35300.0,8.2213,8.23,8.2125,8.23,35300.0
2012-11-28 12:25:00,9.39,9.4,9.37,9.39,60000.0,8.23,8.2388,8.2125,8.23,60000.0
2012-11-28 12:30:00,9.39,9.4,9.38,9.4,36900.0,8.23,8.2388,8.2213,8.2388,36900.0
2012-11-28 12:35:00,9.4,9.42,9.39,9.41,62400.0,8.2388,8.2563,8.23,8.2475,62400.0
2012-11-28 12:40:00,9.41,9.41,9.39,9.4,249800.0,8.2475,8.2475,8.23,8.2388,249800.0
2012-11-28 12:45:00,9.39,9.41,9.39,9.41,60000.0,8.23,8.2475,8.23,8.2475,60000.0
2012-11-28 12:50:00,9.41,9.41,9.4,9.41,29200.0,8.2475,8.2475,8.2388,8.2475,29200.0
2012-11-28 12:55:00,9.41,9.42,9.39,9.39,72000.0,8.2475,8.2563,8.23,8.23,72000.0
2012-11-28 13:00:00,9.39,9.4,9.39,9.39,42200.0,8.23,8.2388,8.23,8.23,42200.0
2012-11-28 13:05:00,9.39,9.4,9.38,9.38,63200.0,8.23,8.2388,8.2213,8.2213,63200.0
2012-11-28 13:10:00,9.38,9.42,9.38,9.42,48000.0,8.2213,8.2563,8.2213,8.2563,48000.0
2012-11-28 13:15:00,9.42,9.42,9.41,9.42,27200.0,8.2563,8.2563,8.2475,8.2563,27200.0
2012-11-28 13:20:00,9.42,9.43,9.41,9.43,62500.0,8.2563,8.2651,8.2475,8.2651,62500.0
2012-11-28 13:25:00,9.42,9.43,9.42,9.43,29300.0,8.2563,8.2651,8.2563,8.2651,29300.0
2012-11-28 13:30:00,9.43,9.44,9.42,9.43,94800.0,8.2651,8.2738,8.2563,8.2651,94800.0
2012-11-28 13:35:00,9.43,9.45,9.42,9.43,79500.0,8.2651,8.2826,8.2563,8.2651,79500.0
2012-11-28 13:40:00,9.43,9.44,9.43,9.44,22300.0,8.2651,8.2738,8.2651,8.2738,22300.0
2012-11-28 13:45:00,9.44,9.44,9.42,9.44,46600.0,8.2738,8.2738,8.2563,8.2738,46600.0
2012-11-28 13:50:00,9.44,9.44,9.43,9.44,28200.0,8.2738,8.2738,8.2651,8.2738,28200.0
2012-11-28 13:55:00,9.44,9.45,9.43,9.45,30400.0,8.2738,8.2826,8.2651,8.2826,30400.0
2012-11-28 14:00:00,9.44,9.45,9.43,9.44,51200.0,8.2738,8.2826,8.2651,8.2738,51200.0
2012-11-28 14:05:00,9.44,9.44,9.41,9.43,73200.0,8.2738,8.2738,8.2475,8.2651,73200.0
2012-11-28 14:10:00,9.43,9.43,9.39,9.41,133300.0,8.2651,8.2651,8.23,8.2475,133300.0
2012-11-28 14:15:00,9.4,9.41,9.4,9.41,52800.0,8.2388,8.2475,8.2388,8.2475,52800.0
2012-11-28 14:20:00,9.41,9.41,9.4,9.41,41700.0,8.2475,8.2475,8.2388,8.2475,41700.0
2012-11-28 14:25:00,9.41,9.42,9.4,9.42,64900.0,8.2475,8.2563,8.2388,8.2563,64900.0
2012-11-28 14:30:00,9.42,9.44,9.41,9.42,70200.0,8.2563,8.2738,8.2475,8.2563,70200.0
2012-11-28 14:35:00,9.42,9.44,9.42,9.44,39000.0,8.2563,8.2738,8.2563,8.2738,39000.0
2012-11-28 14:40:00,9.44,9.45,9.43,9.45,29100.0,8.2738,8.2826,8.2651,8.2826,29100.0
2012-11-28 14:45:00,9.44,9.45,9.43,9.45,48700.0,8.2738,8.2826,8.2651,8.2826,48700.0
2012-11-28 14:50:00,9.45,9.45,9.44,9.45,19000.0,8.2826,8.2826,8.2738,8.2826,19000.0
2012-11-28 14:55:00,9.45,9.47,9.44,9.47,63000.0,8.2826,8.3001,8.2738,8.3001,63000.0
2012-11-28 15:00:00,9.46,9.46,9.45,9.46,67000.0,8.2914,8.2914,8.2826,8.2914,67000.0
2012-11-28 15:05:00,9.45,9.46,9.45,9.46,36200.0,8.2826,8.2914,8.2826,8.2914,36200.0
2012-11-28 15:10:00,9.46,9.46,9.45,9.45,35700.0,8.2914,8.2914,8.2826,8.2826,35700.0
2012-11-28 15:15:00,9.45,9.46,9.45,9.46,38000.0,8.2826,8.2914,8.2826,8.2914,38000.0
2012-11-28 15:20:00,9.46,9.46,9.45,9.46,47600.0,8.2914,8.2914,8.2826,8.2914,47600.0
2012-11-28 15:25:00,9.46,9.48,9.45,9.47,230200.0,8.2914,8.3089,8.2826,8.3001,230200.0
2012-11-28 15:30:00,9.47,9.47,9.44,9.44,157600.0,8.3001,8.3001,8.2738,8.2738,157600.0
2012-11-28 15:35:00,9.45,9.45,9.41,9.41,155500.0,8.2826,8.2826,8.2475,8.2475,155500.0
2012-11-28 15:40:00,9.42,9.42,9.39,9.42,201800.0,8.2563,8.2563,8.23,8.2563,201800.0
2012-11-28 15:45:00,9.41,9.44,9.39,9.39,316600.0,8.2475,8.2738,8.23,8.23,316600.0
2012-11-28 15:50:00,9.4,9.42,9.39,9.42,222200.0,8.2388,8.2563,8.23,8.2563,222200.0
2012-11-28 15:55:00,9.41,9.44,9.41,9.44,223600.0,8.2475,8.2738,8.2475,8.2738,223600.0
2012-11-29 09:30:00,9.46,9.47,9.44,9.45,66100.0,8.2914,8.3001,8.2738,8.2826,66100.0
2012-11-29 09:35:00,9.46,9.49,9.46,9.48,28300.0,8.2914,8.3177,8.2914,8.3089,28300.0
2012-11-29 09:40:00,9.49,9.5,9.48,9.49,78100.0,8.3177,8.3264,8.3089,8.3177,78100.0
2012-11-29 09:45:00,9.49,9.5,9.48,9.48,255700.0,8.3177,8.3264,8.3089,8.3089,255700.0
2012-11-29 09:50:00,9.48,9.5,9.48,9.5,48200.0,8.3089,8.3264,8.3089,8.3264,48200.0
2012-11-29 09:55:00,9.49,9.49,9.48,9.49,127500.0,8.3177,8.3177,8.3089,8.3177,127500.0
2012-11-29 10:00:00,9.5,9.5,9.48,9.48,81100.0,8.3264,8.3264,8.3089,8.3089,81100.0
2012-11-29 10:05:00,9.49,9.49,9.48,9.48,226500.0,8.3177,8.3177,8.3089,8.3089,226500.0
2012-11-29 10:10:00,9.49,9.5,9.43,9.45,377400.0,8.3177,8.3264,8.2651,8.2826,377400.0
2012-11-29 10:15:00,9.46,9.46,9.45,9.46,77000.0,8.2914,8.2914,8.2826,8.2914,77000.0
2012-11-29 10:20:00,9.46,9.49,9.45,9.49,76000.0,8.2914,8.3177,8.2826,8.3177,76000.0
2012-11-29 10:25:00,9.49,9.5,9.48,9.49,163500.0,8.3177,8.3264,8.3089,8.3177,163500.0
2012-11-29 10:30:00,9.49,9.5,9.48,9.49,108300.0,8.3177,8.3264,8.3089,8.3177,108300.0
2012-11-29 10:35:00,9.49,9.5,9.47,9.49,273900.0,8.3177,8.3264,8.3001,8.3177,273900.0
2012-11-29 10:40:00,9.48,9.5,9.47,9.5,137500.0,8.3089,8.3264,8.3001,8.3264,137500.0
2012-11-29 10:45:00,9.5,9.5,9.48,9.49,193900.0,8.3264,8.3264,8.3089,8.3177,193900.0
2012-11-29 10:50:00,9.49,9.5,9.49,9.5,40800.0,8.3177,8.3264,8.3177,8.3264,40800.0
2012-11-29 10:55:00,9.5,9.5,9.49,9.5,54300.0,8.3264,8.3264,8.3177,8.3264,54300.0
2012-11-29 11:00:00,9.49,9.51,9.49,9.51,89600.0,8.3177,8.3352,8.3177,8.3352,89600.0
2012-11-29 11:05:00,9.51,9.51,9.5,9.51,21900.0,8.3352,8.3352,8.3264,8.3352,21900.0
2012-11-29 11:10:00,9.51,9.54,9.51,9.53,187500.0,8.3352,8.3615,8.3352,8.3527,187500.0
2012-11-29 11:15:00,9.52,9.54,9.52,9.54,42400.0,8.344,8.3615,8.344,8.3615,42400.0
2012-11-29 11:20:00,9.54,9.54,9.52,9.52,60700.0,8.3615,8.3615,8.344,8.344,60700.0
2012-11-29 11:25:00,9.53,9.53,9.5,9.5,77800.0,8.3527,8.3527,8.3264,8.3264,77800.0
2012-11-29 11:30:00,9.51,9.52,9.51,9.51,50600.0,8.3352,8.344,8.3352,8.3352,50600.0
2012-11-29 11:35:00,9.52,9.53,9.51,9.53,67100.0,8.344,8.3527,8.3352,8.3527,67100.0
2012-11-29 11:40:00,9.53,9.53,9.5,9.51,388900.0,8.3527,8.3527,8.3264,8.3352,388900.0
2012-11-29 11:45:00,9.5,9.53,9.5,9.51,86500.0,8.3264,8.3527,8.3264,8.3352,86500.0
2012-11-29 11:50:00,9.52,9.54,9.52,9.53,62600.0,8.344,8.3615,8.344,8.3527,62600.0
2012-11-29 11:55:00,9.52,9.53,9.52,9.53,25700.0,8.344,8.3527,8.344,8.3527,25700.0
2012-11-29 12:00:00,9.52,9.53,9.52,9.53,30200.0,8.344,8.3527,8.344,8.3527,30200.0
2012-11-29 12:05:00,9.53,9.53,9.5,9.51,207800.0,8.3527,8.3527,8.3264,8.3352,207800.0
2012-11-29 12:10:00,9.5,9.52,9.5,9.52,82100.0,8.3264,8.344,8.3264,8.344,82100.0
2012-11-29 12:15:00,9.52,9.52,9.51,9.52,74700.0,8.344,8.344,8.3352,8.344,74700.0
2012-11-29 12:20:00,9.52,9.52,9.51,9.52,32900.0,8.344,8.344,8.3352,8.344,32900.0
2012-11-29 12:25:00,9.52,9.52,9.51,9.52,34500.0,8.344,8.344,8.3352,8.344,34500.0
2012-11-29 12:30:00,9.52,9.52,9.51,9.52,23800.0,8.344,8.344,8.3352,8.344,23800.0
2012-11-29 12:35:00,9.52,9.52,9.5,9.51,97400.0,8.344,8.344,8.3264,8.3352,97400.0
2012-11-29 12:40:00,9.51,9.52,9.5,9.51,125200.0,8.3352,8.344,8.3264,8.3352,125200.0
2012-11-29 12:45:00,9.51,9.51,9.5,9.51,41100.0,8.3352,8.3352,8.3264,8.3352,41100.0
2012-11-29 12:50:00,9.51,9.51,9.5,9.5,17400.0,8.3352,8.3352,8.3264,8.3264,17400.0
2012-11-29 12:55:00,9.51,9.51,9.5,9.5,28100.0,8.3352,8.3352,8.3264,8.3264,28100.0
2012-11-29 13:00:00,9.5,9.51,9.5,9.51,17900.0,8.3264,8.3352,8.3264,8.3352,17900.0
2012-11-29 13:05:00,9.51,9.52,9.5,9.52,41500.0,8.3352,8.344,8.3264,8.344,41500.0
2012-11-29 13:10:00,9.52,9.52,9.5,9.5,67300.0,8.344,8.344,8.3264,8.3264,67300.0
2012-11-29 13:15:00,9.5,9.52,9.5,9.51,20300.0,8.3264,8.344,8.3264,8.3352,20300.0
2012-11-29 13:20:00,9.51,9.53,9.51,9.53,60800.0,8.3352,8.3527,8.3352,8.3527,60800.0
2012-11-29 13:25:00,9.53,9.54,9.52,9.54,23600.0,8.3527,8.3615,8.344,8.3615,23600.0
2012-11-29 13:30:00,9.54,9.55,9.53,9.54,83800.0,8.3615,8.3703,8.3527,8.3615,83800.0
2012-11-29 13:35:00,9.54,9.55,9.53,9.55,42100.0,8.3615,8.3703,8.3527,8.3703,42100.0
2012-11-29 13:40:00,9.55,9.55,9.54,9.54,39800.0,8.3703,8.3703,8.3615,8.3615,39800.0
2012-11-29 13:45:00,9.54,9.54,9.53,9.53,21800.0,8.3615,8.3615,8.3527,8.3527,21800.0
2012-11-29 13:50:00,9.54,9.54,9.52,9.52,182000.0,8.3615,8.3615,8.344,8.344,182000.0
2012-11-29 13:55:00,9.53,9.53,9.5,9.51,49500.0,8.3527,8.3527,8.3264,8.3352,49500.0
2012-11-29 14:00:00,9.5,9.52,9.5,9.52,44800.0,8.3264,8.344,8.3264,8.344,44800.0
2012-11-29 14:05:00,9.52,9.52,9.51,9.52,17100.0,8.344,8.344,8.3352,8.344,17100.0
2012-11-29 14:10:00,9.52,9.52,9.51,9.52,20900.0,8.344,8.344,8.3352,8.344,20900.0
2012-11-29 14:15:00,9.52,9.53,9.51,9.53,49000.0,8.344,8.3527,8.3352,8.3527,49000.0
2012-11-29 14:20:00,9.53,9.53,9.52,9.53,31000.0,8.3527,8.3527,8.344,8.3527,31000.0
2012-11-29 14:25:00,9.53,9.53,9.52,9.52,13800.0,8.3527,8.3527,8.344,8.344,13800.0
2012-11-29 14:30:00,9.53,9.53,9.52,9.53,21800.0,8.3527,8.3527,8.344,8.3527,21800.0
2012-11-29 14:35:00,9.53,9.53,9.52,9.53,13400.0,8.3527,8.3527,8.344,8.3527,13400.0
2012-11-29 14:40:00,9.53,9.55,9.53,9.54,83000.0,8.3527,8.3703,8.3527,8.3615,83000.0
2012-11-29 14:45:00,9.55,9.55,9.53,9.53,105100.0,8.3703,8.3703,8.3527,8.3527,105100.0
2012-11-29 14:50:00,9.54,9.54,9.53,9.54,10500.0,8.3615,8.3615,8.3527,8.3615,10500.0
2012-11-29 14:55:00,9.54,9.54,9.53,9.54,43600.0,8.3615,8.3615,8.3527,8.3615,43600.0
2012-11-29 15:00:00,9.54,9.54,9.52,9.53,52500.0,8.3615,8.3615,8.344,8.3527,52500.0
2012-11-29 15:05:00,9.53,9.53,9.52,9.52,72200.0,8.3527,8.3527,8.344,8.344,72200.0
2012-11-29 15:10:00,9.53,9.53,9.52,9.52,41300.0,8.3527,8.3527,8.344,8.344,41300.0
2012-11-29 15:15:00,9.52,9.53,9.52,9.52,81800.0,8.344,8.3527,8.344,8.344,81800.0
2012-11-29 15:20:00,9.53,9.53,9.52,9.53,37500.0,8.3527,8.3527,8.344,8.3527,37500.0
2012-11-29 15:25:00,9.53,9.53,9.52,9.53,25600.0,8.3527,8.3527,8.344,8.3527,25600.0
2012-11-29 15:30:00,9.53,9.53,9.52,9.52,36700.0,8.3527,8.3527,8.344,8.344,36700.0
2012-11-29 15:35:00,9.53,9.53,9.52,9.52,95000.0,8.3527,8.3527,8.344,8.344,95000.0
2012-11-29 15:40:00,9.52,9.54,9.52,9.54,237700.0,8.344,8.3615,8.344,8.3615,237700.0
2012-11-29 15:45:00,9.54,9.54,9.52,9.53,285900.0,8.3615,8.3615,8.344,8.3527,285900.0
2012-11-29 15:50:00,9.53,9.53,9.5,9.5,217600.0,8.3527,8.3527,8.3264,8.3264,217600.0
2012-11-29 15:55:00,9.5,9.51,9.48,9.51,608000.0,8.3264,8.3352,8.3089,8.3352,608000.0
2012-11-30 09:30:00,9.5,9.51,9.47,9.48,32200.0,8.3264,8.3352,8.3001,8.3089,32200.0
2012-11-30 09:35:00,9.48,9.52,9.48,9.51,23200.0,8.3089,8.344,8.3089,8.3352,23200.0
2012-11-30 09:40:00,9.51,9.52,9.49,9.5,41100.0,8.3352,8.344,8.3177,8.3264,41100.0
2012-11-30 09:45:00,9.49,9.5,9.47,9.49,74800.0,8.3177,8.3264,8.3001,8.3177,74800.0
2012-11-30 09:50:00,9.49,9.51,9.49,9.5,110900.0,8.3177,8.3352,8.3177,8.3264,110900.0
2012-11-30 09:55:00,9.5,9.51,9.49,9.49,76500.0,8.3264,8.3352,8.3177,8.3177,76500.0
2012-11-30 10:00:00,9.5,9.51,9.47,9.47,90000.0,8.3264,8.3352,8.3001,8.3001,90000.0
2012-11-30 10:05:00,9.48,9.49,9.46,9.47,85000.0,8.3089,8.3177,8.2914,8.3001,85000.0
2012-11-30 10:10:00,9.47,9.49,9.47,9.49,128800.0,8.3001,8.3177,8.3001,8.3177,128800.0
2012-11-30 10:15:00,9.49,9.5,9.48,9.49,148300.0,8.3177,8.3264,8.3089,8.3177,148300.0
2012-11-30 10:20:00,9.5,9.51,9.49,9.51,272000.0,8.3264,8.3352,8.3177,8.3352,272000.0
2012-11-30 10:25:00,9.51,9.53,9.5,9.5,54300.0,8.3352,8.3527,8.3264,8.3264,54300.0
2012-11-30 10:30:00,9.51,9.51,9.5,9.5,5400.0,8.3352,8.3352,8.3264,8.3264,5400.0
2012-11-30 10:35:00,9.5,9.53,9.5,9.52,66400.0,8.3264,8.3527,8.3264,8.344,66400.0
2012-11-30 10:40:00,9.52,9.52,9.51,9.52,12500.0,8.344,8.344,8.3352,8.344,12500.0
2012-11-30 10:45:00,9.52,9.52,9.5,9.5,30000.0,8.344,8.344,8.3264,8.3264,30000.0
2012-11-30 10:50:00,9.51,9.52,9.5,9.51,51200.0,8.3352,8.344,8.3264,8.3352,51200.0
2012-11-30 10:55:00,9.51,9.54,9.51,9.52,73300.0,8.3352,8.3615,8.3352,8.344,73300.0
2012-11-30 11:00:00,9.53,9.53,9.52,9.52,58200.0,8.3527,8.3527,8.344,8.344,58200.0
2012-11-30 11:05:00,9.52,9.53,9.51,9.52,37700.0,8.344,8.3527,8.3352,8.344,37700.0
2012-11-30 11:10:00,9.52,9.54,9.52,9.52,40400.0,8.344,8.3615,8.344,8.344,40400.0
2012-11-30 11:15:00,9.52,9.52,9.51,9.52,3200.0,8.344,8.344,8.3352,8.344,3200.0
2012-11-30 11:20:00,9.52,9.52,9.49,9.51,97800.0,8.344,8.344,8.3177,8.3352,97800.0
2012-11-30 11:25:00,9.51,9.51,9.5,9.5,32200.0,8.3352,8.3352,8.3264,8.3264,32200.0
2012-11-30 11:30:00,9.5,9.51,9.49,9.5,61300.0,8.3264,8.3352,8.3177,8.3264,61300.0
2012-11-30 11:35:00,9.49,9.51,9.49,9.5,56000.0,8.3177,8.3352,8.3177,8.3264,56000.0
2012-11-30 11:40:00,9.51,9.52,9.5,9.52,23200.0,8.3352,8.344,8.3264,8.344,23200.0
2012-11-30 11:45:00,9.52,9.52,9.51,9.52,18600.0,8.344,8.344,8.3352,8.344,18600.0
2012-11-30 11:50:00,9.52,9.53,9.5,9.53,91200.0,8.344,8.3527,8.3264,8.3527,91200.0
2012-11-30 11:55:00,9.53,9.53,9.51,9.53,58700.0,8.3527,8.3527,8.3352,8.3527,58700.0
2012-11-30 12:00:00,9.53,9.53,9.52,9.52,53700.0,8.3527,8.3527,8.344,8.344,53700.0
2012-11-30 12:05:00,9.52,9.52,9.51,9.52,16500.0,8.344,8.344,8.3352,8.344,16500.0
2012-11-30 12:10:00,9.51,9.52,9.51,9.52,11200.0,8.3352,8.344,8.3352,8.344,11200.0
2012-11-30 12:15:00,9.51,9.52,9.51,9.52,16700.0,8.3352,8.344,8.3352,8.344,16700.0
2012-11-30 12:20:00,9.51,9.52,9.51,9.52,14000.0,8.3352,8.344,8.3352,8.344,14000.0
2012-11-30 12:25:00,9.52,9.52,9.51,9.51,8500.0,8.344,8.344,8.3352,8.3352,8500.0
2012-11-30 12:30:00,9.52,9.52,9.51,9.51,13000.0,8.344,8.344,8.3352,8.3352,13000.0
2012-11-30 12:35:00,9.51,9.52,9.51,9.51,11100.0,8.3352,8.344,8.3352,8.3352,11100.0
2012-11-30 12:40:00,9.52,9.52,9.51,9.52,13400.0,8.344,8.344,8.3352,8.344,13400.0
2012-11-30 12:45:00,9.52,9.52,9.49,9.51,125400.0,8.344,8.344,8.3177,8.3352,125400.0
2012-11-30 12:50:00,9.51,9.51,9.5,9.51,7000.0,8.3352,8.3352,8.3264,8.3352,7000.0
2012-11-30 12:55:00,9.51,9.52,9.5,9.5,89400.0,8.3352,8.344,8.3264,8.3264,89400.0
2012-11-30 13:00:00,9.5,9.52,9.5,9.52,19300.0,8.3264,8.344,8.3264,8.344,19300.0
2012-11-30 13:05:00,9.52,9.52,9.5,9.51,81600.0,8.344,8.344,8.3264,8.3352,81600.0
2012-11-30 13:10:00,9.52,9.52,9.5,9.5,56100.0,8.344,8.344,8.3264,8.3264,56100.0
2012-11-30 13:15:00,9.5,9.51,9.5,9.5,5500.0,8.3264,8.3352,8.3264,8.3264,5500.0
2012-11-30 13:20:00,9.51,9.51,9.5,9.51,22900.0,8.3352,8.3352,8.3264,8.3352,22900.0
2012-11-30 13:25:00,9.5,9.53,9.5,9.52,195300.0,8.3264,8.3527,8.3264,8.344,195300.0
2012-11-30 13:30:00,9.53,9.54,9.52,9.53,48600.0,8.3527,8.3615,8.344,8.3527,48600.0
2012-11-30 13:35:00,9.54,9.54,9.51,9.51,42400.0,8.3615,8.3615,8.3352,8.3352,42400.0
2012-11-30 13:40:00,9.52,9.53,9.51,9.53,33300.0,8.344,8.3527,8.3352,8.3527,33300.0
2012-11-30 13:45:00,9.52,9.53,9.51,9.53,42000.0,8.344,8.3527,8.3352,8.3527,42000.0
2012-11-30 13:50:00,9.53,9.53,9.52,9.53,8200.0,8.3527,8.3527,8.344,8.3527,8200.0
2012-11-30 13:55:00,9.52,9.53,9.52,9.52,20100.0,8.344,8.3527,8.344,8.344,20100.0
2012-11-30 14:00:00,9.52,9.53,9.51,9.51,58100.0,8.344,8.3527,8.3352,8.3352,58100.0
2012-11-30 14:05:00,9.51,9.52,9.51,9.51,13700.0,8.3352,8.344,8.3352,8.3352,13700.0
2012-11-30 14:10:00,9.51,9.53,9.51,9.53,55200.0,8.3352,8.3527,8.3352,8.3527,55200.0
2012-11-30 14:15:00,9.52,9.53,9.52,9.53,9500.0,8.344,8.3527,8.344,8.3527,9500.0
2012-11-30 14:20:00,9.53,9.55,9.52,9.54,62300.0,8.3527,8.3703,8.344,8.3615,62300.0
2012-11-30 14:25:00,9.55,9.55,9.54,9.54,17200.0,8.3703,8.3703,8.3615,8.3615,17200.0
2012-11-30 14:30:00,9.54,9.55,9.53,9.54,72900.0,8.3615,8.3703,8.3527,8.3615,72900.0
2012-11-30 14:35:00,9.54,9.54,9.52,9.52,49500.0,8.3615,8.3615,8.344,8.344,49500.0
2012-11-30 14:40:00,9.52,9.53,9.52,9.52,65500.0,8.344,8.3527,8.344,8.344,65500.0
2012-11-30 14:45:00,9.53,9.53,9.51,9.51,35100.0,8.3527,8.3527,8.3352,8.3352,35100.0
2012-11-30 14:50:00,9.51,9.52,9.51,9.51,14200.0,8.3352,8.344,8.3352,8.3352,14200.0
2012-11-30 14:55:00,9.52,9.52,9.51,9.51,13900.0,8.344,8.344,8.3352,8.3352,13900.0
2012-11-30 15:00:00,9.51,9.52,9.49,9.5,163600.0,8.3352,8.344,8.3177,8.3264,163600.0
2012-11-30 15:05:00,9.5,9.5,9.49,9.49,84100.0,8.3264,8.3264,8.3177,8.3177,84100.0
2012-11-30 15:10:00,9.5,9.52,9.5,9.52,128400.0,8.3264,8.344,8.3264,8.344,128400.0
2012-11-30 15:15:00,9.52,9.54,9.51,9.51,172700.0,8.344,8.3615,8.3352,8.3352,172700.0
2012-11-30 15:20:00,9.52,9.52,9.51,9.51,23700.0,8.344,8.344,8.3352,8.3352,23700.0
2012-11-30 15:25:00,9.51,9.52,9.51,9.51,27300.0,8.3352,8.344,8.3352,8.3352,27300.0
2012-11-30 15:30:00,9.51,9.52,9.51,9.52,39300.0,8.3352,8.344,8.3352,8.344,39300.0
2012-11-30 15:35:00,9.51,9.52,9.51,9.51,59600.0,8.3352,8.344,8.3352,8.3352,59600.0
2012-11-30 15:40:00,9.52,9.52,9.51,9.51,104500.0,8.344,8.344,8.3352,8.3352,104500.0
2012-11-30 15:45:00,9.51,9.54,9.51,9.54,284900.0,8.3352,8.3615,8.3352,8.3615,284900.0
2012-11-30 15:50:00,9.53,9.55,9.53,9.54,155200.0,8.3527,8.3703,8.3527,8.3615,155200.0
2012-11-30 15:55:00,9.54,9.58,9.52,9.52,914400.0,8.3615,8.3965,8.344,8.344,914400.0
2012-12-03 09:30:00,9.58,9.58,9.52,9.53,59000.0,8.3965,8.3965,8.344,8.3527,59000.0
2012-12-03 09:35:00,9.53,9.56,9.52,9.55,47100.0,8.3527,8.379,8.344,8.3703,47100.0
2012-12-03 09:40:00,9.55,9.58,9.54,9.57,58000.0,8.3703,8.3965,8.3615,8.3878,58000.0
2012-12-03 09:45:00,9.57,9.58,9.54,9.56,123300.0,8.3878,8.3965,8.3615,8.379,123300.0
2012-12-03 09:50:00,9.55,9.56,9.54,9.54,105200.0,8.3703,8.379,8.3615,8.3615,105200.0
2012-12-03 09:55:00,9.54,9.55,9.51,9.53,513800.0,8.3615,8.3703,8.3352,8.3527,513800.0
2012-12-03 10:00:00,9.53,9.55,9.52,9.53,147800.0,8.3527,8.3703,8.344,8.3527,147800.0
2012-12-03 10:05:00,9.53,9.55,9.53,9.54,50300.0,8.3527,8.3703,8.3527,8.3615,50300.0
2012-12-03 10:10:00,9.54,9.55,9.54,9.54,18700.0,8.3615,8.3703,8.3615,8.3615,18700.0
2012-12-03 10:15:00,9.54,9.56,9.54,9.55,133100.0,8.3615,8.379,8.3615,8.3703,133100.0
2012-12-03 10:20:00,9.55,9.56,9.55,9.55,15100.0,8.3703,8.379,8.3703,8.3703,15100.0
2012-12-03 10:25:00,9.55,9.56,9.53,9.54,67700.0,8.3703,8.379,8.3527,8.3615,67700.0
2012-12-03 10:30:00,9.54,9.54,9.53,9.54,41600.0,8.3615,8.3615,8.3527,8.3615,41600.0
2012-12-03 10:35:00,9.54,9.54,9.53,9.53,32800.0,8.3615,8.3615,8.3527,8.3527,32800.0
2012-12-03 10:40:00,9.54,9.54,9.52,9.53,105700.0,8.3615,8.3615,8.344,8.3527,105700.0
2012-12-03 10:45:00,9.53,9.54,9.48,9.52,192800.0,8.3527,8.3615,8.3089,8.344,192800.0
2012-12-03 10:50:00,9.52,9.53,9.5,9.5,113900.0,8.344,8.3527,8.3264,8.3264,113900.0
2012-12-03 10:55:00,9.5,9.5,9.47,9.48,83200.0,8.3264,8.3264,8.3001,8.3089,83200.0
2012-12-03 11:00:00,9.48,9.49,9.47,9.47,62100.0,8.3089,8.3177,8.3001,8.3001,62100.0
2012-12-03 11:05:00,9.47,9.48,9.47,9.48,38400.0,8.3001,8.3089,8.3001,8.3089,38400.0
2012-12-03 11:10:00,9.47,9.49,9.47,9.49,29000.0,8.3001,8.3177,8.3001,8.3177,29000.0
2012-12-03 11:15:00,9.48,9.51,9.48,9.5,51800.0,8.3089,8.3352,8.3089,8.3264,51800.0
2012-12-03 11:20:00,9.51,9.52,9.5,9.5,19900.0,8.3352,8.344,8.3264,8.3264,19900.0
2012-12-03 11:25:00,9.5,9.51,9.49,9.5,35200.0,8.3264,8.3352,8.3177,8.3264,35200.0
2012-12-03 11:30:00,9.51,9.51,9.49,9.51,49600.0,8.3352,8.3352,8.3177,8.3352,49600.0
2012-12-03 11:35:00,9.51,9.51,9.49,9.5,20100.0,8.3352,8.3352,8.3177,8.3264,20100.0
2012-12-03 11:40:00,9.5,9.5,9.49,9.5,19400.0,8.3264,8.3264,8.3177,8.3264,19400.0
2012-12-03 11:45:00,9.49,9.52,9.49,9.51,56700.0,8.3177,8.344,8.3177,8.3352,56700.0
2012-12-03 11:50:00,9.5,9.51,9.5,9.5,9000.0,8.3264,8.3352,8.3264,8.3264,9000.0
2012-12-03 11:55:00,9.5,9.51,9.5,9.5,8100.0,8.3264,8.3352,8.3264,8.3264,8100.0
2012-12-03 12:00:00,9.5,9.51,9.49,9.5,38800.0,8.3264,8.3352,8.3177,8.3264,38800.0
2012-12-03 12:05:00,9.5,9.5,9.49,9.49,7900.0,8.3264,8.3264,8.3177,8.3177,7900.0
2012-12-03 12:10:00,9.49,9.5,9.49,9.49,7300.0,8.3177,8.3264,8.3177,8.3177,7300.0
2012-12-03 12:15:00,9.49,9.5,9.48,9.48,81000.0,8.3177,8.3264,8.3089,8.3089,81000.0
2012-12-03 12:20:00,9.49,9.49,9.48,9.49,7400.0,8.3177,8.3177,8.3089,8.3177,7400.0
2012-12-03 12:25:00,9.49,9.49,9.48,9.48,3500.0,8.3177,8.3177,8.3089,8.3089,3500.0
2012-12-03 12:30:00,9.48,9.49,9.48,9.49,6300.0,8.3089,8.3177,8.3089,8.3177,6300.0
2012-12-03 12:35:00,9.48,9.49,9.48,9.48,7400.0,8.3089,8.3177,8.3089,8.3089,7400.0
2012-12-03 12:40:00,9.48,9.49,9.48,9.48,7200.0,8.3089,8.3177,8.3089,8.3089,7200.0
2012-12-03 12:45:00,9.48,9.49,9.48,9.48,16200.0,8.3089,8.3177,8.3089,8.3089,16200.0
2012-12-03 12:50:00,9.48,9.49,9.48,9.48,49400.0,8.3089,8.3177,8.3089,8.3089,49400.0
2012-12-03 12:55:00,9.48,9.49,9.48,9.48,13900.0,8.3089,8.3177,8.3089,8.3089,13900.0
2012-12-03 13:00:00,9.48,9.48,9.46,9.46,32500.0,8.3089,8.3089,8.2914,8.2914,32500.0
2012-12-03 13:05:00,9.46,9.47,9.46,9.46,24500.0,8.2914,8.3001,8.2914,8.2914,24500.0
2012-12-03 13:10:00,9.46,9.47,9.46,9.47,63500.0,8.2914,8.3001,8.2914,8.3001,63500.0
2012-12-03 13:15:00,9.47,9.48,9.47,9.47,6200.0,8.3001,8.3089,8.3001,8.3001,6200.0
2012-12-03 13:20:00,9.47,9.49,9.47,9.49,20000.0,8.3001,8.3177,8.3001,8.3177,20000.0
2012-12-03 13:25:00,9.49,9.49,9.48,9.48,4600.0,8.3177,8.3177,8.3089,8.3089,4600.0
2012-12-03 13:30:00,9.48,9.49,9.46,9.46,44600.0,8.3089,8.3177,8.2914,8.2914,44600.0
2012-12-03 13:35:00,9.46,9.49,9.46,9.47,93500.0,8.2914,8.3177,8.2914,8.3001,93500.0
2012-12-03 13:40:00,9.47,9.48,9.47,9.47,5900.0,8.3001,8.3089,8.3001,8.3001,5900.0
2012-12-03 13:45:00,9.47,9.48,9.46,9.48,33200.0,8.3001,8.3089,8.2914,8.3089,33200.0
2012-12-03 13:50:00,9.47,9.48,9.47,9.47,7500.0,8.3001,8.3089,8.3001,8.3001,7500.0
2012-12-03 13:55:00,9.48,9.48,9.47,9.47,11000.0,8.3089,8.3089,8.3001,8.3001,11000.0
2012-12-03 14:00:00,9.47,9.48,9.47,9.47,12200.0,8.3001,8.3089,8.3001,8.3001,12200.0
2012-12-03 14:05:00,9.48,9.48,9.47,9.47,11300.0,8.3089,8.3089,8.3001,8.3001,11300.0
2012-12-03 14:10:00,9.47,9.48,9.47,9.47,13900.0,8.3001,8.3089,8.3001,8.3001,13900.0
2012-12-03 14:15:00,9.47,9.48,9.47,9.47,26500.0,8.3001,8.3089,8.3001,8.3001,26500.0
2012-12-03 14:20:00,9.47,9.48,9.47,9.47,17700.0,8.3001,8.3089,8.3001,8.3001,17700.0
2012-12-03 14:25:00,9.47,9.48,9.47,9.47,10700.0,8.3001,8.3089,8.3001,8.3001,10700.0
2012-12-03 14:30:00,9.47,9.48,9.47,9.47,11300.0,8.3001,8.3089,8.3001,8.3001,11300.0
2012-12-03 14:35:00,9.47,9.48,9.46,9.46,40600.0,8.3001,8.3089,8.2914,8.2914,40600.0
2012-12-03 14:40:00,9.46,9.47,9.46,9.46,8500.0,8.2914,8.3001,8.2914,8.2914,8500.0
2012-12-03 14:45:00,9.46,9.46,9.45,9.45,25300.0,8.2914,8.2914,8.2826,8.2826,25300.0
2012-12-03 14:50:00,9.45,9.46,9.44,9.45,61300.0,8.2826,8.2914,8.2738,8.2826,61300.0
2012-12-03 14:55:00,9.45,9.46,9.43,9.45,77800.0,8.2826,8.2914,8.2651,8.2826,77800.0
2012-12-03 15:00:00,9.45,9.47,9.44,9.46,158200.0,8.2826,8.3001,8.2738,8.2914,158200.0
2012-12-03 15:05:00,9.46,9.46,9.44,9.45,51900.0,8.2914,8.2914,8.2738,8.2826,51900.0
2012-12-03 15:10:00,9.45,9.45,9.44,9.45,54100.0,8.2826,8.2826,8.2738,8.2826,54100.0
2012-12-03 15:15:00,9.44,9.45,9.42,9.43,75300.0,8.2738,8.2826,8.2563,8.2651,75300.0
2012-12-03 15:20:00,9.44,9.44,9.43,9.44,24300.0,8.2738,8.2738,8.2651,8.2738,24300.0
2012-12-03 15:25:00,9.44,9.44,9.43,9.43,56800.0,8.2738,8.2738,8.2651,8.2651,56800.0
2012-12-03 15:30:00,9.43,9.45,9.43,9.45,69000.0,8.2651,8.2826,8.2651,8.2826,69000.0
2012-12-03 15:35:00,9.45,9.46,9.44,9.45,51500.0,8.2826,8.2914,8.2738,8.2826,51500.0
2012-12-03 15:40:00,9.46,9.47,9.45,9.47,73700.0,8.2914,8.3001,8.2826,8.3001,73700.0
2012-12-03 15:45:00,9.47,9.48,9.46,9.48,76400.0,8.3001,8.3089,8.2914,8.3089,76400.0
2012-12-03 15:50:00,9.47,9.48,9.47,9.48,94600.0,8.3001,8.3089,8.3001,8.3089,94600.0
2012-12-03 15:55:00,9.47,9.48,9.43,9.45,297000.0,8.3001,8.3089,8.2651,8.2826,297000.0
2012-12-04 09:30:00,9.47,9.6,9.47,9.58,175400.0,8.3088,8.4228,8.3088,8.4053,175400.0
2012-12-04 09:35:00,9.57,9.6,9.54,9.58,106000.0,8.3965,8.4228,8.3702,8.4053,106000.0
2012-12-04 09:40:00,9.59,9.65,9.59,9.61,187600.0,8.414,8.4667,8.414,8.4316,187600.0
2012-12-04 09:45:00,9.61,9.62,9.6,9.6,93100.0,8.4316,8.4404,8.4228,8.4228,93100.0
2012-12-04 09:50:00,9.61,9.64,9.6,9.63,169700.0,8.4316,8.4579,8.4228,8.4491,169700.0
2012-12-04 09:55:00,9.63,9.63,9.61,9.62,170300.0,8.4491,8.4491,8.4316,8.4404,170300.0
2012-12-04 10:00:00,9.62,9.64,9.61,9.64,76900.0,8.4404,8.4579,8.4316,8.4579,76900.0
2012-12-04 10:05:00,9.63,9.65,9.62,9.65,98600.0,8.4491,8.4667,8.4404,8.4667,98600.0
2012-12-04 10:10:00,9.64,9.68,9.64,9.67,186200.0,8.4579,8.493,8.4579,8.4842,186200.0
2012-12-04 10:15:00,9.67,9.68,9.66,9.67,71200.0,8.4842,8.493,8.4755,8.4842,71200.0
2012-12-04 10:20:00,9.67,9.67,9.63,9.63,109900.0,8.4842,8.4842,8.4491,8.4491,109900.0
2012-12-04 10:25:00,9.63,9.64,9.61,9.62,71600.0,8.4491,8.4579,8.4316,8.4404,71600.0
2012-12-04 10:30:00,9.62,9.63,9.6,9.63,121100.0,8.4404,8.4491,8.4228,8.4491,121100.0
2012-12-04 10:35:00,9.63,9.63,9.57,9.6,192200.0,8.4491,8.4491,8.3965,8.4228,192200.0
2012-12-04 10:40:00,9.6,9.61,9.58,9.59,115100.0,8.4228,8.4316,8.4053,8.414,115100.0
2012-12-04 10:45:00,9.59,9.6,9.57,9.6,105100.0,8.414,8.4228,8.3965,8.4228,105100.0
2012-12-04 10:50:00,9.6,9.62,9.59,9.62,64500.0,8.4228,8.4404,8.414,8.4404,64500.0
2012-12-04 10:55:00,9.62,9.65,9.61,9.65,104500.0,8.4404,8.4667,8.4316,8.4667,104500.0
2012-12-04 11:00:00,9.65,9.67,9.64,9.66,78100.0,8.4667,8.4842,8.4579,8.4755,78100.0
2012-12-04 11:05:00,9.65,9.66,9.64,9.64,43400.0,8.4667,8.4755,8.4579,8.4579,43400.0
2012-12-04 11:10:00,9.64,9.64,9.61,9.62,158700.0,8.4579,8.4579,8.4316,8.4404,158700.0
2012-12-04 11:15:00,9.62,9.62,9.61,9.62,7600.0,8.4404,8.4404,8.4316,8.4404,7600.0
2012-12-04 11:20:00,9.61,9.63,9.59,9.59,66100.0,8.4316,8.4491,8.414,8.414,66100.0
2012-12-04 11:25:00,9.59,9.6,9.57,9.58,78300.0,8.414,8.4228,8.3965,8.4053,78300.0
2012-12-04 11:30:00,9.58,9.59,9.57,9.59,81600.0,8.4053,8.414,8.3965,8.414,81600.0
2012-12-04 11:35:00,9.59,9.59,9.58,9.59,7300.0,8.414,8.414,8.4053,8.414,7300.0
2012-12-04 11:40:00,9.59,9.59,9.56,9.58,169800.0,8.414,8.414,8.3877,8.4053,169800.0
2012-12-04 11:45:00,9.58,9.58,9.55,9.55,79000.0,8.4053,8.4053,8.3789,8.3789,79000.0
2012-12-04 11:50:00,9.56,9.58,9.56,9.58,25200.0,8.3877,8.4053,8.3877,8.4053,25200.0
2012-12-04 11:55:00,9.57,9.58,9.54,9.55,62600.0,8.3965,8.4053,8.3702,8.3789,62600.0
2012-12-04 12:00:00,9.55,9.56,9.51,9.54,192200.0,8.3789,8.3877,8.3439,8.3702,192200.0
2012-12-04 12:05:00,9.53,9.54,9.5,9.51,78300.0,8.3614,8.3702,8.3351,8.3439,78300.0
2012-12-04 12:10:00,9.51,9.52,9.49,9.5,143400.0,8.3439,8.3526,8.3263,8.3351,143400.0
2012-12-04 12:15:00,9.5,9.51,9.5,9.51,55900.0,8.3351,8.3439,8.3351,8.3439,55900.0
2012-12-04 12:20:00,9.51,9.63,9.5,9.51,202200.0,8.3439,8.4491,8.3351,8.3439,202200.0
2012-12-04 12:25:00,9.51,9.54,9.5,9.54,270900.0,8.3439,8.3702,8.3351,8.3702,270900.0
2012-12-04 12:30:00,9.54,9.54,9.51,9.53,115600.0,8.3702,8.3702,8.3439,8.3614,115600.0
2012-12-04 12:35:00,9.53,9.53,9.49,9.51,97500.0,8.3614,8.3614,8.3263,8.3439,97500.0
2012-12-04 12:40:00,9.5,9.51,9.49,9.51,56100.0,8.3351,8.3439,8.3263,8.3439,56100.0
2012-12-04 12:45:00,9.51,9.52,9.51,9.51,59100.0,8.3439,8.3526,8.3439,8.3439,59100.0
2012-12-04 12:50:00,9.5,9.51,9.47,9.48,61800.0,8.3351,8.3439,8.3088,8.3175,61800.0
2012-12-04 12:55:00,9.49,9.5,9.48,9.49,38700.0,8.3263,8.3351,8.3175,8.3263,38700.0
2012-12-04 13:00:00,9.48,9.49,9.48,9.49,32100.0,8.3175,8.3263,8.3175,8.3263,32100.0
2012-12-04 13:05:00,9.49,9.5,9.48,9.5,90700.0,8.3263,8.3351,8.3175,8.3351,90700.0
2012-12-04 13:10:00,9.49,9.51,9.49,9.5,115600.0,8.3263,8.3439,8.3263,8.3351,115600.0
2012-12-04 13:15:00,9.5,9.51,9.5,9.51,27900.0,8.3351,8.3439,8.3351,8.3439,27900.0
2012-12-04 13:20:00,9.51,9.51,9.5,9.51,42700.0,8.3439,8.3439,8.3351,8.3439,42700.0
2012-12-04 13:25:00,9.51,9.52,9.5,9.52,59600.0,8.3439,8.3526,8.3351,8.3526,59600.0
2012-12-04 13:30:00,9.52,9.53,9.51,9.53,34000.0,8.3526,8.3614,8.3439,8.3614,34000.0
2012-12-04 13:35:00,9.53,9.55,9.53,9.55,65700.0,8.3614,8.3789,8.3614,8.3789,65700.0
2012-12-04 13:40:00,9.54,9.58,9.54,9.54,183500.0,8.3702,8.4053,8.3702,8.3702,183500.0
2012-12-04 13:45:00,9.55,9.56,9.54,9.55,24500.0,8.3789,8.3877,8.3702,8.3789,24500.0
2012-12-04 13:50:00,9.56,9.59,9.55,9.59,47000.0,8.3877,8.414,8.3789,8.414,47000.0
2012-12-04 13:55:00,9.59,9.6,9.57,9.58,39500.0,8.414,8.4228,8.3965,8.4053,39500.0
2012-12-04 14:00:00,9.58,9.59,9.55,9.56,59400.0,8.4053,8.414,8.3789,8.3877,59400.0
2012-12-04 14:05:00,9.55,9.57,9.55,9.55,19900.0,8.3789,8.3965,8.3789,8.3789,19900.0
2012-12-04 14:10:00,9.55,9.56,9.54,9.54,36800.0,8.3789,8.3877,8.3702,8.3702,36800.0
2012-12-04 14:15:00,9.54,9.55,9.53,9.54,36100.0,8.3702,8.3789,8.3614,8.3702,36100.0
2012-12-04 14:20:00,9.54,9.56,9.54,9.55,41900.0,8.3702,8.3877,8.3702,8.3789,41900.0
2012-12-04 14:25:00,9.56,9.56,9.55,9.55,11300.0,8.3877,8.3877,8.3789,8.3789,11300.0
2012-12-04 14:30:00,9.56,9.58,9.55,9.58,60900.0,8.3877,8.4053,8.3789,8.4053,60900.0
2012-12-04 14:35:00,9.58,9.61,9.57,9.6,97700.0,8.4053,8.4316,8.3965,8.4228,97700.0
2012-12-04 14:40:00,9.6,9.64,9.6,9.62,128900.0,8.4228,8.4579,8.4228,8.4404,128900.0
2012-12-04 14:45:00,9.62,9.63,9.62,9.63,36800.0,8.4404,8.4491,8.4404,8.4491,36800.0
2012-12-04 14:50:00,9.62,9.66,9.62,9.64,98700.0,8.4404,8.4755,8.4404,8.4579,98700.0
2012-12-04 14:55:00,9.64,9.64,9.6,9.61,152300.0,8.4579,8.4579,8.4228,8.4316,152300.0
2012-12-04 15:00:00,9.6,9.63,9.6,9.63,127500.0,8.4228,8.4491,8.4228,8.4491,127500.0
2012-12-04 15:05:00,9.63,9.63,9.58,9.59,110700.0,8.4491,8.4491,8.4053,8.414,110700.0
2012-12-04 15:10:00,9.59,9.62,9.58,9.62,80500.0,8.414,8.4404,8.4053,8.4404,80500.0
2012-12-04 15:15:00,9.62,9.64,9.62,9.64,79000.0,8.4404,8.4579,8.4404,8.4579,79000.0
2012-12-04 15:20:00,9.64,9.64,9.62,9.63,65300.0,8.4579,8.4579,8.4404,8.4491,65300.0
2012-12-04 15:25:00,9.63,9.63,9.62,9.63,46000.0,8.4491,8.4491,8.4404,8.4491,46000.0
2012-12-04 15:30:00,9.63,9.63,9.62,9.63,44100.0,8.4491,8.4491,8.4404,8.4491,44100.0
2012-12-04 15:35:00,9.63,9.63,9.62,9.63,75300.0,8.4491,8.4491,8.4404,8.4491,75300.0
2012-12-04 15:40:00,9.63,9.65,9.62,9.65,107300.0,8.4491,8.4667,8.4404,8.4667,107300.0
2012-12-04 15:45:00,9.65,9.66,9.64,9.66,161600.0,8.4667,8.4755,8.4579,8.4755,161600.0
2012-12-04 15:50:00,9.66,9.66,9.65,9.66,169700.0,8.4755,8.4755,8.4667,8.4755,169700.0
2012-12-04 15:55:00,9.66,9.66,9.63,9.64,495700.0,8.4755,8.4755,8.4491,8.4579,495700.0
2012-12-05 09:30:00,9.6,9.64,9.59,9.63,135000.0,8.4228,8.4579,8.414,8.4491,135000.0
2012-12-05 09:35:00,9.63,9.66,9.63,9.66,75800.0,8.4491,8.4755,8.4491,8.4755,75800.0
2012-12-05 09:40:00,9.65,9.66,9.64,9.66,87300.0,8.4667,8.4755,8.4579,8.4755,87300.0
2012-12-05 09:45:00,9.65,9.69,9.65,9.69,103100.0,8.4667,8.5018,8.4667,8.5018,103100.0
2012-12-05 09:50:00,9.69,9.69,9.67,9.67,81300.0,8.5018,8.5018,8.4842,8.4842,81300.0
2012-12-05 09:55:00,9.68,9.68,9.63,9.63,102100.0,8.493,8.493,8.4491,8.4491,102100.0
2012-12-05 10:00:00,9.64,9.69,9.63,9.64,201100.0,8.4579,8.5018,8.4491,8.4579,201100.0
2012-12-05 10:05:00,9.64,9.67,9.63,9.66,163600.0,8.4579,8.4842,8.4491,8.4755,163600.0
2012-12-05 10:10:00,9.66,9.66,9.65,9.66,28200.0,8.4755,8.4755,8.4667,8.4755,28200.0
2012-12-05 10:15:00,9.65,9.67,9.65,9.67,42200.0,8.4667,8.4842,8.4667,8.4842,42200.0
2012-12-05 10:20:00,9.67,9.67,9.66,9.67,38100.0,8.4842,8.4842,8.4755,8.4842,38100.0
2012-12-05 10:25:00,9.67,9.68,9.63,9.64,341200.0,8.4842,8.493,8.4491,8.4579,341200.0
2012-12-05 10:30:00,9.64,9.64,9.63,9.63,48300.0,8.4579,8.4579,8.4491,8.4491,48300.0
2012-12-05 10:35:00,9.63,9.66,9.63,9.65,63600.0,8.4491,8.4755,8.4491,8.4667,63600.0
2012-12-05 10:40:00,9.64,9.67,9.64,9.65,106400.0,8.4579,8.4842,8.4579,8.4667,106400.0
2012-12-05 10:45:00,9.64,9.66,9.63,9.65,117900.0,8.4579,8.4755,8.4491,8.4667,117900.0
2012-12-05 10:50:00,9.66,9.66,9.62,9.63,147800.0,8.4755,8.4755,8.4404,8.4491,147800.0
2012-12-05 10:55:00,9.61,9.67,9.6,9.67,231700.0,8.4316,8.4842,8.4228,8.4842,231700.0
2012-12-05 11:00:00,9.66,9.69,9.66,9.69,57000.0,8.4755,8.5018,8.4755,8.5018,57000.0
2012-12-05 11:05:00,9.69,9.69,9.65,9.66,114000.0,8.5018,8.5018,8.4667,8.4755,114000.0
2012-12-05 11:10:00,9.66,9.69,9.65,9.69,120400.0,8.4755,8.5018,8.4667,8.5018,120400.0
2012-12-05 11:15:00,9.69,9.69,9.67,9.67,64600.0,8.5018,8.5018,8.4842,8.4842,64600.0
2012-12-05 11:20:00,9.68,9.68,9.67,9.68,13600.0,8.493,8.493,8.4842,8.493,13600.0
2012-12-05 11:25:00,9.68,9.7,9.67,9.69,146100.0,8.493,8.5106,8.4842,8.5018,146100.0
2012-12-05 11:30:00,9.69,9.7,9.69,9.7,45700.0,8.5018,8.5106,8.5018,8.5106,45700.0
2012-12-05 11:35:00,9.7,9.71,9.69,9.7,103600.0,8.5106,8.5193,8.5018,8.5106,103600.0
2012-12-05 11:40:00,9.7,9.71,9.69,9.69,171600.0,8.5106,8.5193,8.5018,8.5018,171600.0
2012-12-05 11:45:00,9.69,9.69,9.68,9.69,14500.0,8.5018,8.5018,8.493,8.5018,14500.0
2012-12-05 11:50:00,9.69,9.69,9.68,9.69,51300.0,8.5018,8.5018,8.493,8.5018,51300.0
2012-12-05 11:55:00,9.69,9.71,9.69,9.7,227000.0,8.5018,8.5193,8.5018,8.5106,227000.0
2012-12-05 12:00:00,9.7,9.71,9.69,9.7,117500.0,8.5106,8.5193,8.5018,8.5106,117500.0
2012-12-05 12:05:00,9.7,9.71,9.69,9.7,99400.0,8.5106,8.5193,8.5018,8.5106,99400.0
2012-12-05 12:10:00,9.7,9.72,9.69,9.71,200100.0,8.5106,8.5281,8.5018,8.5193,200100.0
2012-12-05 12:15:00,9.7,9.71,9.69,9.71,94300.0,8.5106,8.5193,8.5018,8.5193,94300.0
2012-12-05 12:20:00,9.71,9.71,9.69,9.69,45900.0,8.5193,8.5193,8.5018,8.5018,45900.0
2012-12-05 12:25:00,9.69,9.7,9.69,9.7,26300.0,8.5018,8.5106,8.5018,8.5106,26300.0
2012-12-05 12:30:00,9.69,9.72,9.69,9.71,135600.0,8.5018,8.5281,8.5018,8.5193,135600.0
2012-12-05 12:35:00,9.71,9.72,9.7,9.71,111700.0,8.5193,8.5281,8.5106,8.5193,111700.0
2012-12-05 12:40:00,9.72,9.77,9.71,9.76,526600.0,8.5281,8.572,8.5193,8.5632,526600.0
2012-12-05 12:45:00,9.76,9.76,9.75,9.76,71800.0,8.5632,8.5632,8.5544,8.5632,71800.0
2012-12-05 12:50:00,9.76,9.76,9.75,9.76,44400.0,8.5632,8.5632,8.5544,8.5632,44400.0
2012-12-05 12:55:00,9.76,9.77,9.75,9.75,238700.0,8.5632,8.572,8.5544,8.5544,238700.0
2012-12-05 13:00:00,9.76,9.77,9.75,9.77,100600.0,8.5632,8.572,8.5544,8.572,100600.0
2012-12-05 13:05:00,9.76,9.78,9.76,9.78,65200.0,8.5632,8.5807,8.5632,8.5807,65200.0
2012-12-05 13:10:00,9.78,9.78,9.76,9.76,476100.0,8.5807,8.5807,8.5632,8.5632,476100.0
2012-12-05 13:15:00,9.77,9.77,9.74,9.75,507200.0,8.572,8.572,8.5456,8.5544,507200.0
2012-12-05 13:20:00,9.76,9.76,9.72,9.72,278900.0,8.5632,8.5632,8.5281,8.5281,278900.0
2012-12-05 13:25:00,9.72,9.75,9.72,9.74,142000.0,8.5281,8.5544,8.5281,8.5456,142000.0
2012-12-05 13:30:00,9.75,9.76,9.74,9.76,240000.0,8.5544,8.5632,8.5456,8.5632,240000.0
2012-12-05 13:35:00,9.77,9.77,9.75,9.75,281800.0,8.572,8.572,8.5544,8.5544,281800.0
2012-12-05 13:40:00,9.76,9.76,9.75,9.76,59200.0,8.5632,8.5632,8.5544,8.5632,59200.0
2012-12-05 13:45:00,9.76,9.76,9.75,9.75,162100.0,8.5632,8.5632,8.5544,8.5544,162100.0
2012-12-05 13:50:00,9.76,9.76,9.74,9.75,279000.0,8.5632,8.5632,8.5456,8.5544,279000.0
2012-12-05 13:55:00,9.75,9.75,9.74,9.75,118500.0,8.5544,8.5544,8.5456,8.5544,118500.0
2012-12-05 14:00:00,9.75,9.77,9.74,9.77,236200.0,8.5544,8.572,8.5456,8.572,236200.0
2012-12-05 14:05:00,9.77,9.79,9.76,9.79,135100.0,8.572,8.5895,8.5632,8.5895,135100.0
2012-12-05 14:10:00,9.79,9.79,9.77,9.78,192800.0,8.5895,8.5895,8.572,8.5807,192800.0
2012-12-05 14:15:00,9.78,9.78,9.77,9.77,56000.0,8.5807,8.5807,8.572,8.572,56000.0
2012-12-05 14:20:00,9.77,9.78,9.77,9.78,39800.0,8.572,8.5807,8.572,8.5807,39800.0
2012-12-05 14:25:00,9.78,9.78,9.77,9.77,72500.0,8.5807,8.5807,8.572,8.572,72500.0
2012-12-05 14:30:00,9.78,9.78,9.77,9.77,67600.0,8.5807,8.5807,8.572,8.572,67600.0
2012-12-05 14:35:00,9.77,9.78,9.77,9.78,153600.0,8.572,8.5807,8.572,8.5807,153600.0
2012-12-05 14:40:00,9.78,9.8,9.77,9.8,492400.0,8.5807,8.5983,8.572,8.5983,492400.0
2012-12-05 14:45:00,9.8,9.8,9.79,9.8,112000.0,8.5983,8.5983,8.5895,8.5983,112000.0
2012-12-05 14:50:00,9.79,9.8,9.79,9.8,68500.0,8.5895,8.5983,8.5895,8.5983,68500.0
2012-12-05 14:55:00,9.79,9.8,9.79,9.8,56500.0,8.5895,8.5983,8.5895,8.5983,56500.0
2012-12-05 15:00:00,9.8,9.82,9.78,9.79,578300.0,8.5983,8.6158,8.5807,8.5895,578300.0
2012-12-05 15:05:00,9.79,9.8,9.78,9.79,157400.0,8.5895,8.5983,8.5807,8.5895,157400.0
2012-12-05 15:10:00,9.79,9.81,9.79,9.81,118900.0,8.5895,8.6071,8.5895,8.6071,118900.0
2012-12-05 15:15:00,9.81,9.82,9.8,9.82,76200.0,8.6071,8.6158,8.5983,8.6158,76200.0
2012-12-05 15:20:00,9.82,9.82,9.79,9.8,294700.0,8.6158,8.6158,8.5895,8.5983,294700.0
2012-12-05 15:25:00,9.8,9.81,9.79,9.8,229400.0,8.5983,8.6071,8.5895,8.5983,229400.0
2012-12-05 15:30:00,9.8,9.81,9.79,9.8,249600.0,8.5983,8.6071,8.5895,8.5983,249600.0
2012-12-05 15:35:00,9.8,9.8,9.79,9.8,99100.0,8.5983,8.5983,8.5895,8.5983,99100.0
2012-12-05 15:40:00,9.8,9.8,9.79,9.79,207700.0,8.5983,8.5983,8.5895,8.5895,207700.0
2012-12-05 15:45:00,9.8,9.8,9.76,9.76,405400.0,8.5983,8.5983,8.5632,8.5632,405400.0
2012-12-05 15:50:00,9.77,9.77,9.76,9.77,189100.0,8.572,8.572,8.5632,8.572,189100.0
2012-12-05 15:55:00,9.77,9.79,9.76,9.78,550400.0,8.572,8.5895,8.5632,8.5807,550400.0
2012-12-06 09:30:00,9.79,9.81,9.78,9.79,85000.0,8.5895,8.6071,8.5807,8.5895,85000.0
2012-12-06 09:35:00,9.79,9.82,9.79,9.82,45800.0,8.5895,8.6158,8.5895,8.6158,45800.0
2012-12-06 09:40:00,9.82,9.84,9.77,9.78,107600.0,8.6158,8.6334,8.572,8.5807,107600.0
2012-12-06 09:45:00,9.79,9.82,9.78,9.82,101600.0,8.5895,8.6158,8.5807,8.6158,101600.0
2012-12-06 09:50:00,9.82,9.83,9.81,9.82,46200.0,8.6158,8.6246,8.6071,8.6158,46200.0
2012-12-06 09:55:00,9.82,9.83,9.79,9.81,89400.0,8.6158,8.6246,8.5895,8.6071,89400.0
2012-12-06 10:00:00,9.8,9.83,9.78,9.81,366300.0,8.5983,8.6246,8.5807,8.6071,366300.0
2012-12-06 10:05:00,9.81,9.85,9.81,9.82,170800.0,8.6071,8.6422,8.6071,8.6158,170800.0
2012-12-06 10:10:00,9.82,9.83,9.81,9.81,39100.0,8.6158,8.6246,8.6071,8.6071,39100.0
2012-12-06 10:15:00,9.81,9.82,9.8,9.82,47000.0,8.6071,8.6158,8.5983,8.6158,47000.0
2012-12-06 10:20:00,9.82,9.83,9.81,9.82,98200.0,8.6158,8.6246,8.6071,8.6158,98200.0
2012-12-06 10:25:00,9.83,9.83,9.82,9.83,96100.0,8.6246,8.6246,8.6158,8.6246,96100.0
2012-12-06 10:30:00,9.82,9.84,9.81,9.84,101700.0,8.6158,8.6334,8.6071,8.6334,101700.0
2012-12-06 10:35:00,9.84,9.84,9.83,9.83,37600.0,8.6334,8.6334,8.6246,8.6246,37600.0
2012-12-06 10:40:00,9.83,9.87,9.83,9.85,126600.0,8.6246,8.6597,8.6246,8.6422,126600.0
2012-12-06 10:45:00,9.85,9.86,9.84,9.84,43100.0,8.6422,8.6509,8.6334,8.6334,43100.0
2012-12-06 10:50:00,9.85,9.85,9.82,9.83,68700.0,8.6422,8.6422,8.6158,8.6246,68700.0
2012-12-06 10:55:00,9.82,9.83,9.8,9.8,60400.0,8.6158,8.6246,8.5983,8.5983,60400.0
2012-12-06 11:00:00,9.8,9.82,9.8,9.82,82900.0,8.5983,8.6158,8.5983,8.6158,82900.0
2012-12-06 11:05:00,9.82,9.83,9.81,9.83,43600.0,8.6158,8.6246,8.6071,8.6246,43600.0
2012-12-06 11:10:00,9.83,9.85,9.82,9.84,91600.0,8.6246,8.6422,8.6158,8.6334,91600.0
2012-12-06 11:15:00,9.84,9.85,9.83,9.85,36300.0,8.6334,8.6422,8.6246,8.6422,36300.0
2012-12-06 11:20:00,9.85,9.86,9.84,9.86,26300.0,8.6422,8.6509,8.6334,8.6509,26300.0
2012-12-06 11:25:00,9.86,9.86,9.85,9.86,16400.0,8.6509,8.6509,8.6422,8.6509,16400.0
2012-12-06 11:30:00,9.86,9.86,9.84,9.84,142800.0,8.6509,8.6509,8.6334,8.6334,142800.0
2012-12-06 11:35:00,9.84,9.86,9.84,9.85,58100.0,8.6334,8.6509,8.6334,8.6422,58100.0
2012-12-06 11:40:00,9.85,9.86,9.85,9.85,8100.0,8.6422,8.6509,8.6422,8.6422,8100.0
2012-12-06 11:45:00,9.85,9.86,9.85,9.86,32500.0,8.6422,8.6509,8.6422,8.6509,32500.0
2012-12-06 11:50:00,9.86,9.86,9.85,9.86,24500.0,8.6509,8.6509,8.6422,8.6509,24500.0
2012-12-06 11:55:00,9.86,9.86,9.85,9.85,17400.0,8.6509,8.6509,8.6422,8.6422,17400.0
2012-12-06 12:00:00,9.86,9.88,9.85,9.86,92700.0,8.6509,8.6685,8.6422,8.6509,92700.0
2012-12-06 12:05:00,9.86,9.87,9.86,9.87,17500.0,8.6509,8.6597,8.6509,8.6597,17500.0
2012-12-06 12:10:00,9.87,9.87,9.86,9.87,13700.0,8.6597,8.6597,8.6509,8.6597,13700.0
2012-12-06 12:15:00,9.87,9.87,9.86,9.86,13200.0,8.6597,8.6597,8.6509,8.6509,13200.0
2012-12-06 12:20:00,9.86,9.87,9.85,9.85,89000.0,8.6509,8.6597,8.6422,8.6422,89000.0
2012-12-06 12:25:00,9.84,9.85,9.83,9.83,73400.0,8.6334,8.6422,8.6246,8.6246,73400.0
2012-12-06 12:30:00,9.83,9.84,9.83,9.84,18200.0,8.6246,8.6334,8.6246,8.6334,18200.0
2012-12-06 12:35:00,9.84,9.85,9.84,9.84,58300.0,8.6334,8.6422,8.6334,8.6334,58300.0
2012-12-06 12:40:00,9.84,9.85,9.83,9.84,53600.0,8.6334,8.6422,8.6246,8.6334,53600.0
2012-12-06 12:45:00,9.84,9.84,9.83,9.83,16500.0,8.6334,8.6334,8.6246,8.6246,16500.0
2012-12-06 12:50:00,9.83,9.84,9.81,9.81,65700.0,8.6246,8.6334,8.6071,8.6071,65700.0
2012-12-06 12:55:00,9.81,9.82,9.81,9.81,11800.0,8.6071,8.6158,8.6071,8.6071,11800.0
2012-12-06 13:00:00,9.82,9.82,9.79,9.8,83600.0,8.6158,8.6158,8.5895,8.5983,83600.0
2012-12-06 13:05:00,9.79,9.82,9.79,9.81,103700.0,8.5895,8.6158,8.5895,8.6071,103700.0
2012-12-06 13:10:00,9.8,9.82,9.8,9.8,23600.0,8.5983,8.6158,8.5983,8.5983,23600.0
2012-12-06 13:15:00,9.81,9.82,9.8,9.82,35200.0,8.6071,8.6158,8.5983,8.6158,35200.0
2012-12-06 13:20:00,9.82,9.82,9.81,9.81,16900.0,8.6158,8.6158,8.6071,8.6071,16900.0
2012-12-06 13:25:00,9.82,9.82,9.81,9.82,33400.0,8.6158,8.6158,8.6071,8.6158,33400.0
2012-12-06 13:30:00,9.82,9.83,9.81,9.82,133300.0,8.6158,8.6246,8.6071,8.6158,133300.0
2012-12-06 13:35:00,9.82,9.82,9.81,9.81,15200.0,8.6158,8.6158,8.6071,8.6071,15200.0
2012-12-06 13:40:00,9.81,9.82,9.81,9.81,15600.0,8.6071,8.6158,8.6071,8.6071,15600.0
2012-12-06 13:45:00,9.81,9.82,9.81,9.82,26900.0,8.6071,8.6158,8.6071,8.6158,26900.0
2012-12-06 13:50:00,9.82,9.82,9.81,9.81,16600.0,8.6158,8.6158,8.6071,8.6071,16600.0
2012-12-06 13:55:00,9.82,9.82,9.81,9.82,14400.0,8.6158,8.6158,8.6071,8.6158,14400.0
2012-12-06 14:00:00,9.82,9.82,9.81,9.82,27400.0,8.6158,8.6158,8.6071,8.6158,27400.0
2012-12-06 14:05:00,9.82,9.82,9.81,9.82,12800.0,8.6158,8.6158,8.6071,8.6158,12800.0
2012-12-06 14:10:00,9.82,9.83,9.81,9.83,37900.0,8.6158,8.6246,8.6071,8.6246,37900.0
2012-12-06 14:15:00,9.83,9.85,9.83,9.85,134400.0,8.6246,8.6422,8.6246,8.6422,134400.0
2012-12-06 14:20:00,9.84,9.87,9.84,9.86,144700.0,8.6334,8.6597,8.6334,8.6509,144700.0
2012-12-06 14:25:00,9.86,9.86,9.85,9.86,24300.0,8.6509,8.6509,8.6422,8.6509,24300.0
2012-12-06 14:30:00,9.86,9.87,9.85,9.85,116100.0,8.6509,8.6597,8.6422,8.6422,116100.0
2012-12-06 14:35:00,9.85,9.85,9.83,9.84,33400.0,8.6422,8.6422,8.6246,8.6334,33400.0
2012-12-06 14:40:00,9.84,9.84,9.83,9.83,12100.0,8.6334,8.6334,8.6246,8.6246,12100.0
2012-12-06 14:45:00,9.84,9.84,9.81,9.82,62100.0,8.6334,8.6334,8.6071,8.6158,62100.0
2012-12-06 14:50:00,9.82,9.84,9.81,9.84,175500.0,8.6158,8.6334,8.6071,8.6334,175500.0
2012-12-06 14:55:00,9.84,9.86,9.83,9.86,72600.0,8.6334,8.6509,8.6246,8.6509,72600.0
2012-12-06 15:00:00,9.86,9.86,9.82,9.83,106100.0,8.6509,8.6509,8.6158,8.6246,106100.0
2012-12-06 15:05:00,9.83,9.83,9.8,9.8,49600.0,8.6246,8.6246,8.5983,8.5983,49600.0
2012-12-06 15:10:00,9.8,9.82,9.8,9.8,83300.0,8.5983,8.6158,8.5983,8.5983,83300.0
2012-12-06 15:15:00,9.81,9.82,9.79,9.79,211300.0,8.6071,8.6158,8.5895,8.5895,211300.0
2012-12-06 15:20:00,9.8,9.81,9.79,9.81,72600.0,8.5983,8.6071,8.5895,8.6071,72600.0
2012-12-06 15:25:00,9.82,9.82,9.81,9.82,33100.0,8.6158,8.6158,8.6071,8.6158,33100.0
2012-12-06 15:30:00,9.82,9.85,9.81,9.84,271200.0,8.6158,8.6422,8.6071,8.6334,271200.0
2012-12-06 15:35:00,9.84,9.85,9.83,9.85,72700.0,8.6334,8.6422,8.6246,8.6422,72700.0
2012-12-06 15:40:00,9.85,9.85,9.84,9.85,75400.0,8.6422,8.6422,8.6334,8.6422,75400.0
2012-12-06 15:45:00,9.85,9.86,9.84,9.86,180600.0,8.6422,8.6509,8.6334,8.6509,180600.0
2012-12-06 15:50:00,9.86,9.86,9.85,9.86,106500.0,8.6509,8.6509,8.6422,8.6509,106500.0
2012-12-06 15:55:00,9.86,9.88,9.85,9.87,400100.0,8.6509,8.6685,8.6422,8.6597,400100.0
2012-12-07 09:30:00,9.87,9.88,9.83,9.87,69200.0,8.6597,8.6685,8.6246,8.6597,69200.0
2012-12-07 09:35:00,9.87,9.88,9.85,9.86,29000.0,8.6597,8.6685,8.6422,8.6509,29000.0
2012-12-07 09:40:00,9.86,9.87,9.86,9.87,22200.0,8.6509,8.6597,8.6509,8.6597,22200.0
2012-12-07 09:45:00,9.87,9.89,9.83,9.84,150900.0,8.6597,8.6773,8.6246,8.6334,150900.0
2012-12-07 09:50:00,9.83,9.87,9.83,9.84,39200.0,8.6246,8.6597,8.6246,8.6334,39200.0
2012-12-07 09:55:00,9.83,9.86,9.82,9.84,72200.0,8.6246,8.6509,8.6158,8.6334,72200.0
2012-12-07 10:00:00,9.85,9.85,9.82,9.82,70000.0,8.6422,8.6422,8.6158,8.6158,70000.0
2012-12-07 10:05:00,9.82,9.86,9.81,9.81,137300.0,8.6158,8.6509,8.6071,8.6071,137300.0
2012-12-07 10:10:00,9.82,9.85,9.81,9.81,37200.0,8.6158,8.6422,8.6071,8.6071,37200.0
2012-12-07 10:15:00,9.81,9.82,9.79,9.79,41800.0,8.6071,8.6158,8.5895,8.5895,41800.0
2012-12-07 10:20:00,9.79,9.8,9.76,9.77,106800.0,8.5895,8.5983,8.5632,8.572,106800.0
2012-12-07 10:25:00,9.76,9.79,9.75,9.78,63600.0,8.5632,8.5895,8.5544,8.5807,63600.0
2012-12-07 10:30:00,9.79,9.79,9.74,9.74,65700.0,8.5895,8.5895,8.5456,8.5456,65700.0
2012-12-07 10:35:00,9.74,9.76,9.73,9.75,56400.0,8.5456,8.5632,8.5369,8.5544,56400.0
2012-12-07 10:40:00,9.75,9.76,9.74,9.76,68800.0,8.5544,8.5632,8.5456,8.5632,68800.0
2012-12-07 10:45:00,9.76,9.76,9.75,9.75,29500.0,8.5632,8.5632,8.5544,8.5544,29500.0
2012-12-07 10:50:00,9.75,9.78,9.73,9.77,227800.0,8.5544,8.5807,8.5369,8.572,227800.0
2012-12-07 10:55:00,9.77,9.77,9.74,9.76,75700.0,8.572,8.572,8.5456,8.5632,75700.0
2012-12-07 11:00:00,9.76,9.77,9.73,9.75,114800.0,8.5632,8.572,8.5369,8.5544,114800.0
2012-12-07 11:05:00,9.74,9.77,9.73,9.75,64200.0,8.5456,8.572,8.5369,8.5544,64200.0
2012-12-07 11:10:00,9.76,9.77,9.75,9.76,31800.0,8.5632,8.572,8.5544,8.5632,31800.0
2012-12-07 11:15:00,9.76,9.78,9.75,9.77,35200.0,8.5632,8.5807,8.5544,8.572,35200.0
2012-12-07 11:20:00,9.77,9.79,9.76,9.78,35000.0,8.572,8.5895,8.5632,8.5807,35000.0
2012-12-07 11:25:00,9.78,9.8,9.78,9.78,44700.0,8.5807,8.5983,8.5807,8.5807,44700.0
2012-12-07 11:30:00,9.79,9.81,9.77,9.81,28500.0,8.5895,8.6071,8.572,8.6071,28500.0
2012-12-07 11:35:00,9.8,9.81,9.78,9.79,40200.0,8.5983,8.6071,8.5807,8.5895,40200.0
2012-12-07 11:40:00,9.79,9.8,9.77,9.78,19300.0,8.5895,8.5983,8.572,8.5807,19300.0
2012-12-07 11:45:00,9.78,9.82,9.78,9.8,132000.0,8.5807,8.6158,8.5807,8.5983,132000.0
2012-12-07 11:50:00,9.8,9.82,9.79,9.82,58100.0,8.5983,8.6158,8.5895,8.6158,58100.0
2012-12-07 11:55:00,9.82,9.83,9.8,9.82,70000.0,8.6158,8.6246,8.5983,8.6158,70000.0
2012-12-07 12:00:00,9.82,9.83,9.8,9.8,40800.0,8.6158,8.6246,8.5983,8.5983,40800.0
2012-12-07 12:05:00,9.8,9.8,9.79,9.79,9800.0,8.5983,8.5983,8.5895,8.5895,9800.0
2012-12-07 12:10:00,9.79,9.79,9.79,9.79,8600.0,8.5895,8.5895,8.5895,8.5895,8600.0
2012-12-07 12:15:00,9.79,9.81,9.79,9.8,31100.0,8.5895,8.6071,8.5895,8.5983,31100.0
2012-12-07 12:20:00,9.8,9.8,9.78,9.8,52100.0,8.5983,8.5983,8.5807,8.5983,52100.0
2012-12-07 12:25:00,9.79,9.79,9.78,9.79,14200.0,8.5895,8.5895,8.5807,8.5895,14200.0
2012-12-07 12:30:00,9.79,9.79,9.78,9.79,22800.0,8.5895,8.5895,8.5807,8.5895,22800.0
2012-12-07 12:35:00,9.78,9.79,9.77,9.78,27700.0,8.5807,8.5895,8.572,8.5807,27700.0
2012-12-07 12:40:00,9.78,9.79,9.77,9.79,33100.0,8.5807,8.5895,8.572,8.5895,33100.0
2012-12-07 12:45:00,9.79,9.79,9.77,9.79,45100.0,8.5895,8.5895,8.572,8.5895,45100.0
2012-12-07 12:50:00,9.79,9.79,9.78,9.79,42300.0,8.5895,8.5895,8.5807,8.5895,42300.0
2012-12-07 12:55:00,9.78,9.79,9.76,9.77,79300.0,8.5807,8.5895,8.5632,8.572,79300.0
2012-12-07 13:00:00,9.77,9.8,9.77,9.8,72400.0,8.572,8.5983,8.572,8.5983,72400.0
2012-12-07 13:05:00,9.8,9.81,9.79,9.79,18800.0,8.5983,8.6071,8.5895,8.5895,18800.0
2012-12-07 13:10:00,9.79,9.8,9.79,9.79,9800.0,8.5895,8.5983,8.5895,8.5895,9800.0
2012-12-07 13:15:00,9.79,9.8,9.78,9.78,15600.0,8.5895,8.5983,8.5807,8.5807,15600.0
2012-12-07 13:20:00,9.78,9.79,9.78,9.78,23000.0,8.5807,8.5895,8.5807,8.5807,23000.0
2012-12-07 13:25:00,9.79,9.8,9.78,9.78,105600.0,8.5895,8.5983,8.5807,8.5807,105600.0
2012-12-07 13:30:00,9.79,9.79,9.78,9.79,27000.0,8.5895,8.5895,8.5807,8.5895,27000.0
2012-12-07 13:35:00,9.78,9.79,9.78,9.79,13300.0,8.5807,8.5895,8.5807,8.5895,13300.0
2012-12-07 13:40:00,9.79,9.79,9.77,9.77,42500.0,8.5895,8.5895,8.572,8.572,42500.0
2012-12-07 13:45:00,9.78,9.78,9.76,9.77,30600.0,8.5807,8.5807,8.5632,8.572,30600.0
2012-12-07 13:50:00,9.77,9.78,9.76,9.78,26900.0,8.572,8.5807,8.5632,8.5807,26900.0
2012-12-07 13:55:00,9.78,9.8,9.77,9.78,106500.0,8.5807,8.5983,8.572,8.5807,106500.0
2012-12-07 14:00:00,9.78,9.8,9.78,9.79,50000.0,8.5807,8.5983,8.5807,8.5895,50000.0
2012-12-07 14:05:00,9.79,9.8,9.78,9.79,28100.0,8.5895,8.5983,8.5807,8.5895,28100.0
2012-12-07 14:10:00,9.8,9.85,9.79,9.85,52600.0,8.5983,8.6422,8.5895,8.6422,52600.0
2012-12-07 14:15:00,9.85,9.86,9.83,9.84,102500.0,8.6422,8.6509,8.6246,8.6334,102500.0
2012-12-07 14:20:00,9.83,9.84,9.83,9.84,27400.0,8.6246,8.6334,8.6246,8.6334,27400.0
2012-12-07 14:25:00,9.84,9.84,9.82,9.83,31300.0,8.6334,8.6334,8.6158,8.6246,31300.0
2012-12-07 14:30:00,9.82,9.84,9.81,9.84,123900.0,8.6158,8.6334,8.6071,8.6334,123900.0
2012-12-07 14:35:00,9.84,9.84,9.82,9.82,68000.0,8.6334,8.6334,8.6158,8.6158,68000.0
2012-12-07 14:40:00,9.83,9.83,9.81,9.82,67500.0,8.6246,8.6246,8.6071,8.6158,67500.0
2012-12-07 14:45:00,9.82,9.82,9.8,9.8,31900.0,8.6158,8.6158,8.5983,8.5983,31900.0
2012-12-07 14:50:00,9.8,9.81,9.79,9.79,51100.0,8.5983,8.6071,8.5895,8.5895,51100.0
2012-12-07 14:55:00,9.79,9.79,9.77,9.78,47100.0,8.5895,8.5895,8.572,8.5807,47100.0
2012-12-07 15:00:00,9.77,9.79,9.76,9.78,71900.0,8.572,8.5895,8.5632,8.5807,71900.0
2012-12-07 15:05:00,9.78,9.8,9.78,9.78,122900.0,8.5807,8.5983,8.5807,8.5807,122900.0
2012-12-07 15:10:00,9.78,9.79,9.76,9.76,48400.0,8.5807,8.5895,8.5632,8.5632,48400.0
2012-12-07 15:15:00,9.76,9.77,9.76,9.76,31400.0,8.5632,8.572,8.5632,8.5632,31400.0
2012-12-07 15:20:00,9.77,9.79,9.76,9.79,134500.0,8.572,8.5895,8.5632,8.5895,134500.0
2012-12-07 15:25:00,9.79,9.79,9.78,9.78,58200.0,8.5895,8.5895,8.5807,8.5807,58200.0
2012-12-07 15:30:00,9.79,9.82,9.78,9.8,84300.0,8.5895,8.6158,8.5807,8.5983,84300.0
2012-12-07 15:35:00,9.8,9.81,9.79,9.79,33300.0,8.5983,8.6071,8.5895,8.5895,33300.0
2012-12-07 15:40:00,9.79,9.81,9.79,9.8,51900.0,8.5895,8.6071,8.5895,8.5983,51900.0
2012-12-07 15:45:00,9.81,9.82,9.8,9.81,107500.0,8.6071,8.6158,8.5983,8.6071,107500.0
2012-12-07 15:50:00,9.81,9.81,9.78,9.79,118900.0,8.6071,8.6071,8.5807,8.5895,118900.0
2012-12-07 15:55:00,9.79,9.81,9.78,9.8,245200.0,8.5895,8.6071,8.5807,8.5983,245200.0
2012-12-10 09:30:00,9.75,9.81,9.7,9.8,191200.0,8.5544,8.6071,8.5106,8.5983,191200.0
2012-12-10 09:35:00,9.8,9.8,9.76,9.77,50900.0,8.5983,8.5983,8.5632,8.572,50900.0
2012-12-10 09:40:00,9.78,9.8,9.77,9.79,31900.0,8.5807,8.5983,8.572,8.5895,31900.0
2012-12-10 09:45:00,9.79,9.8,9.78,9.8,29600.0,8.5895,8.5983,8.5807,8.5983,29600.0
2012-12-10 09:50:00,9.79,9.79,9.78,9.79,54100.0,8.5895,8.5895,8.5807,8.5895,54100.0
2012-12-10 09:55:00,9.79,9.82,9.78,9.82,128800.0,8.5895,8.6158,8.5807,8.6158,128800.0
2012-12-10 10:00:00,9.82,9.85,9.81,9.85,32800.0,8.6158,8.6422,8.6071,8.6422,32800.0
2012-12-10 10:05:00,9.85,9.85,9.84,9.85,29000.0,8.6422,8.6422,8.6334,8.6422,29000.0
2012-12-10 10:10:00,9.85,9.85,9.83,9.85,55700.0,8.6422,8.6422,8.6246,8.6422,55700.0
2012-12-10 10:15:00,9.84,9.84,9.82,9.83,38600.0,8.6334,8.6334,8.6158,8.6246,38600.0
2012-12-10 10:20:00,9.83,9.85,9.82,9.85,46100.0,8.6246,8.6422,8.6158,8.6422,46100.0
2012-12-10 10:25:00,9.84,9.85,9.82,9.83,48200.0,8.6334,8.6422,8.6158,8.6246,48200.0
2012-12-10 10:30:00,9.84,9.86,9.84,9.84,42100.0,8.6334,8.6509,8.6334,8.6334,42100.0
2012-12-10 10:35:00,9.84,9.85,9.84,9.85,7700.0,8.6334,8.6422,8.6334,8.6422,7700.0
2012-12-10 10:40:00,9.85,9.87,9.85,9.87,58500.0,8.6422,8.6597,8.6422,8.6597,58500.0
2012-12-10 10:45:00,9.87,9.87,9.86,9.87,12500.0,8.6597,8.6597,8.6509,8.6597,12500.0
2012-12-10 10:50:00,9.87,9.87,9.85,9.87,30600.0,8.6597,8.6597,8.6422,8.6597,30600.0
2012-12-10 10:55:00,9.87,9.87,9.84,9.85,62100.0,8.6597,8.6597,8.6334,8.6422,62100.0
2012-12-10 11:00:00,9.85,9.86,9.84,9.86,19700.0,8.6422,8.6509,8.6334,8.6509,19700.0
2012-12-10 11:05:00,9.86,9.87,9.85,9.87,53000.0,8.6509,8.6597,8.6422,8.6597,53000.0
2012-12-10 11:10:00,9.86,9.87,9.86,9.87,11000.0,8.6509,8.6597,8.6509,8.6597,11000.0
2012-12-10 11:15:00,9.87,9.87,9.86,9.87,17300.0,8.6597,8.6597,8.6509,8.6597,17300.0
2012-12-10 11:20:00,9.87,9.89,9.87,9.89,56000.0,8.6597,8.6773,8.6597,8.6773,56000.0
2012-12-10 11:25:00,9.89,9.9,9.88,9.88,30600.0,8.6773,8.686,8.6685,8.6685,30600.0
2012-12-10 11:30:00,9.89,9.9,9.88,9.9,27300.0,8.6773,8.686,8.6685,8.686,27300.0
2012-12-10 11:35:00,9.9,9.9,9.89,9.9,17900.0,8.686,8.686,8.6773,8.686,17900.0
2012-12-10 11:40:00,9.9,9.9,9.87,9.88,55800.0,8.686,8.686,8.6597,8.6685,55800.0
2012-12-10 11:45:00,9.87,9.88,9.87,9.88,110700.0,8.6597,8.6685,8.6597,8.6685,110700.0
2012-12-10 11:50:00,9.88,9.89,9.88,9.89,52700.0,8.6685,8.6773,8.6685,8.6773,52700.0
2012-12-10 11:55:00,9.88,9.9,9.88,9.9,42800.0,8.6685,8.686,8.6685,8.686,42800.0
2012-12-10 12:00:00,9.9,9.9,9.89,9.9,18300.0,8.686,8.686,8.6773,8.686,18300.0
2012-12-10 12:05:00,9.9,9.9,9.89,9.9,8400.0,8.686,8.686,8.6773,8.686,8400.0
2012-12-10 12:10:00,9.9,9.9,9.89,9.9,11200.0,8.686,8.686,8.6773,8.686,11200.0
2012-12-10 12:15:00,9.9,9.91,9.89,9.89,60900.0,8.686,8.6948,8.6773,8.6773,60900.0
2012-12-10 12:20:00,9.9,9.9,9.88,9.9,27700.0,8.686,8.686,8.6685,8.686,27700.0
2012-12-10 12:25:00,9.9,9.9,9.88,9.9,41800.0,8.686,8.686,8.6685,8.686,41800.0
2012-12-10 12:30:00,9.88,9.89,9.88,9.88,9900.0,8.6685,8.6773,8.6685,8.6685,9900.0
2012-12-10 12:35:00,9.88,9.89,9.88,9.88,7000.0,8.6685,8.6773,8.6685,8.6685,7000.0
2012-12-10 12:40:00,9.88,9.9,9.88,9.9,23300.0,8.6685,8.686,8.6685,8.686,23300.0
2012-12-10 12:45:00,9.9,9.9,9.88,9.88,34600.0,8.686,8.686,8.6685,8.6685,34600.0
2012-12-10 12:50:00,9.88,9.89,9.87,9.89,37400.0,8.6685,8.6773,8.6597,8.6773,37400.0
2012-12-10 12:55:00,9.88,9.89,9.87,9.88,135900.0,8.6685,8.6773,8.6597,8.6685,135900.0
2012-12-10 13:00:00,9.88,9.88,9.86,9.86,156300.0,8.6685,8.6685,8.6509,8.6509,156300.0
2012-12-10 13:05:00,9.87,9.87,9.86,9.86,15200.0,8.6597,8.6597,8.6509,8.6509,15200.0
2012-12-10 13:10:00,9.86,9.87,9.86,9.87,25800.0,8.6509,8.6597,8.6509,8.6597,25800.0
2012-12-10 13:15:00,9.87,9.9,9.87,9.9,63500.0,8.6597,8.686,8.6597,8.686,63500.0
2012-12-10 13:20:00,9.9,9.9,9.88,9.88,29800.0,8.686,8.686,8.6685,8.6685,29800.0
2012-12-10 13:25:00,9.88,9.89,9.88,9.88,12600.0,8.6685,8.6773,8.6685,8.6685,12600.0
2012-12-10 13:30:00,9.88,9.9,9.88,9.89,62300.0,8.6685,8.686,8.6685,8.6773,62300.0
2012-12-10 13:35:00,9.9,9.91,9.89,9.9,61700.0,8.686,8.6948,8.6773,8.686,61700.0
2012-12-10 13:40:00,9.9,9.91,9.89,9.91,31600.0,8.686,8.6948,8.6773,8.6948,31600.0
2012-12-10 13:45:00,9.91,9.91,9.89,9.9,54800.0,8.6948,8.6948,8.6773,8.686,54800.0
2012-12-10 13:50:00,9.89,9.9,9.89,9.9,8300.0,8.6773,8.686,8.6773,8.686,8300.0
2012-12-10 13:55:00,9.9,9.92,9.89,9.91,63600.0,8.686,8.7036,8.6773,8.6948,63600.0
2012-12-10 14:00:00,9.92,9.92,9.91,9.92,24700.0,8.7036,8.7036,8.6948,8.7036,24700.0
2012-12-10 14:05:00,9.92,9.92,9.89,9.9,62000.0,8.7036,8.7036,8.6773,8.686,62000.0
2012-12-10 14:10:00,9.9,9.9,9.89,9.89,9500.0,8.686,8.686,8.6773,8.6773,9500.0
2012-12-10 14:15:00,9.9,9.92,9.89,9.91,88900.0,8.686,8.7036,8.6773,8.6948,88900.0
2012-12-10 14:20:00,9.9,9.91,9.9,9.91,16100.0,8.686,8.6948,8.686,8.6948,16100.0
2012-12-10 14:25:00,9.91,9.91,9.9,9.91,17100.0,8.6948,8.6948,8.686,8.6948,17100.0
2012-12-10 14:30:00,9.91,9.91,9.89,9.89,39200.0,8.6948,8.6948,8.6773,8.6773,39200.0
2012-12-10 14:35:00,9.89,9.9,9.88,9.88,25300.0,8.6773,8.686,8.6685,8.6685,25300.0
2012-12-10 14:40:00,9.88,9.89,9.88,9.88,8300.0,8.6685,8.6773,8.6685,8.6685,8300.0
2012-12-10 14:45:00,9.88,9.89,9.88,9.88,18200.0,8.6685,8.6773,8.6685,8.6685,18200.0
2012-12-10 14:50:00,9.88,9.9,9.88,9.9,107000.0,8.6685,8.686,8.6685,8.686,107000.0
2012-12-10 14:55:00,9.9,9.91,9.89,9.91,51900.0,8.686,8.6948,8.6773,8.6948,51900.0
2012-12-10 15:00:00,9.9,9.91,9.9,9.9,27500.0,8.686,8.6948,8.686,8.686,27500.0
2012-12-10 15:05:00,9.91,9.91,9.9,9.9,36700.0,8.6948,8.6948,8.686,8.686,36700.0
2012-12-10 15:10:00,9.9,9.91,9.89,9.89,57300.0,8.686,8.6948,8.6773,8.6773,57300.0
2012-12-10 15:15:00,9.89,9.9,9.88,9.88,55000.0,8.6773,8.686,8.6685,8.6685,55000.0
2012-12-10 15:20:00,9.88,9.89,9.86,9.86,68800.0,8.6685,8.6773,8.6509,8.6509,68800.0
2012-12-10 15:25:00,9.86,9.87,9.86,9.87,39400.0,8.6509,8.6597,8.6509,8.6597,39400.0
2012-12-10 15:30:00,9.86,9.9,9.86,9.88,162400.0,8.6509,8.686,8.6509,8.6685,162400.0
2012-12-10 15:35:00,9.88,9.89,9.88,9.88,84300.0,8.6685,8.6773,8.6685,8.6685,84300.0
2012-12-10 15:40:00,9.88,9.88,9.87,9.88,79900.0,8.6685,8.6685,8.6597,8.6685,79900.0
2012-12-10 15:45:00,9.87,9.88,9.86,9.86,76600.0,8.6597,8.6685,8.6509,8.6509,76600.0
2012-12-10 15:50:00,9.86,9.87,9.84,9.84,182600.0,8.6509,8.6597,8.6334,8.6334,182600.0
2012-12-10 15:55:00,9.84,9.85,9.84,9.85,300700.0,8.6334,8.6422,8.6334,8.6422,300700.0
2012-12-11 09:30:00,9.88,9.91,9.85,9.87,98500.0,8.6685,8.6948,8.6422,8.6597,98500.0
2012-12-11 09:35:00,9.88,9.91,9.86,9.9,129200.0,8.6685,8.6948,8.6509,8.686,129200.0
2012-12-11 09:40:00,9.9,9.94,9.89,9.94,95500.0,8.686,8.7211,8.6773,8.7211,95500.0
2012-12-11 09:45:00,9.94,9.96,9.93,9.95,136300.0,8.7211,8.7387,8.7123,8.7299,136300.0
2012-12-11 09:50:00,9.94,9.98,9.93,9.95,183700.0,8.7211,8.7562,8.7123,8.7299,183700.0
2012-12-11 09:55:00,9.96,9.98,9.95,9.96,181300.0,8.7387,8.7562,8.7299,8.7387,181300.0
2012-12-11 10:00:00,9.96,9.98,9.95,9.96,113400.0,8.7387,8.7562,8.7299,8.7387,113400.0
2012-12-11 10:05:00,9.96,9.99,9.95,9.96,387200.0,8.7387,8.765,8.7299,8.7387,387200.0
2012-12-11 10:10:00,9.96,10.0,9.96,9.97,259600.0,8.7387,8.7738,8.7387,8.7474,259600.0
2012-12-11 10:15:00,9.98,9.99,9.95,9.95,228800.0,8.7562,8.765,8.7299,8.7299,228800.0
2012-12-11 10:20:00,9.95,9.96,9.94,9.96,121600.0,8.7299,8.7387,8.7211,8.7387,121600.0
2012-12-11 10:25:00,9.96,9.96,9.95,9.95,207700.0,8.7387,8.7387,8.7299,8.7299,207700.0
2012-12-11 10:30:00,9.96,9.97,9.95,9.95,92700.0,8.7387,8.7474,8.7299,8.7299,92700.0
2012-12-11 10:35:00,9.95,9.96,9.94,9.94,30700.0,8.7299,8.7387,8.7211,8.7211,30700.0
2012-12-11 10:40:00,9.94,9.98,9.94,9.97,63800.0,8.7211,8.7562,8.7211,8.7474,63800.0
2012-12-11 10:45:00,9.98,9.98,9.97,9.98,17700.0,8.7562,8.7562,8.7474,8.7562,17700.0
2012-12-11 10:50:00,9.98,9.98,9.96,9.97,63500.0,8.7562,8.7562,8.7387,8.7474,63500.0
2012-12-11 10:55:00,9.97,9.99,9.97,9.99,185900.0,8.7474,8.765,8.7474,8.765,185900.0
2012-12-11 11:00:00,9.99,10.0,9.99,9.99,31200.0,8.765,8.7738,8.765,8.765,31200.0
2012-12-11 11:05:00,9.99,10.0,9.99,10.0,58500.0,8.765,8.7738,8.765,8.7738,58500.0
2012-12-11 11:10:00,9.99,10.0,9.99,9.99,99500.0,8.765,8.7738,8.765,8.765,99500.0
2012-12-11 11:15:00,10.0,10.01,9.99,10.01,276300.0,8.7738,8.7825,8.765,8.7825,276300.0
2012-12-11 11:20:00,10.01,10.05,10.0,10.04,258300.0,8.7825,8.8176,8.7738,8.8089,258300.0
2012-12-11 11:25:00,10.04,10.05,10.02,10.02,72900.0,8.8089,8.8176,8.7913,8.7913,72900.0
2012-12-11 11:30:00,10.02,10.03,10.01,10.02,58800.0,8.7913,8.8001,8.7825,8.7913,58800.0
2012-12-11 11:35:00,10.02,10.04,10.01,10.04,124100.0,8.7913,8.8089,8.7825,8.8089,124100.0
2012-12-11 11:40:00,10.03,10.04,10.03,10.04,72700.0,8.8001,8.8089,8.8001,8.8089,72700.0
2012-12-11 11:45:00,10.04,10.05,10.03,10.04,123000.0,8.8089,8.8176,8.8001,8.8089,123000.0
2012-12-11 11:50:00,10.05,10.05,10.03,10.04,69600.0,8.8176,8.8176,8.8001,8.8089,69600.0
2012-12-11 11:55:00,10.03,10.04,10.03,10.04,34900.0,8.8001,8.8089,8.8001,8.8089,34900.0
2012-12-11 12:00:00,10.04,10.04,10.03,10.03,113900.0,8.8089,8.8089,8.8001,8.8001,113900.0
2012-12-11 12:05:00,10.04,10.05,10.03,10.05,90100.0,8.8089,8.8176,8.8001,8.8176,90100.0
2012-12-11 12:10:00,10.05,10.05,10.04,10.05,18800.0,8.8176,8.8176,8.8089,8.8176,18800.0
2012-12-11 12:15:00,10.05,10.06,10.04,10.05,97300.0,8.8176,8.8264,8.8089,8.8176,97300.0
2012-12-11 12:20:00,10.06,10.08,10.05,10.08,40200.0,8.8264,8.844,8.8176,8.844,40200.0
2012-12-11 12:25:00,10.08,10.08,10.07,10.08,33000.0,8.844,8.844,8.8352,8.844,33000.0
2012-12-11 12:30:00,10.07,10.08,10.06,10.07,61500.0,8.8352,8.844,8.8264,8.8352,61500.0
2012-12-11 12:35:00,10.07,10.07,10.06,10.07,24500.0,8.8352,8.8352,8.8264,8.8352,24500.0
2012-12-11 12:40:00,10.07,10.07,10.06,10.07,17000.0,8.8352,8.8352,8.8264,8.8352,17000.0
2012-12-11 12:45:00,10.07,10.08,10.06,10.08,89200.0,8.8352,8.844,8.8264,8.844,89200.0
2012-12-11 12:50:00,10.08,10.1,10.08,10.1,59400.0,8.844,8.8615,8.844,8.8615,59400.0
2012-12-11 12:55:00,10.1,10.12,10.09,10.12,92100.0,8.8615,8.8791,8.8527,8.8791,92100.0
2012-12-11 13:00:00,10.12,10.13,10.11,10.13,85100.0,8.8791,8.8878,8.8703,8.8878,85100.0
2012-12-11 13:05:00,10.13,10.13,10.1,10.12,69200.0,8.8878,8.8878,8.8615,8.8791,69200.0
2012-12-11 13:10:00,10.12,10.14,10.1,10.13,144700.0,8.8791,8.8966,8.8615,8.8878,144700.0
2012-12-11 13:15:00,10.13,10.14,10.12,10.14,56700.0,8.8878,8.8966,8.8791,8.8966,56700.0
2012-12-11 13:20:00,10.14,10.14,10.13,10.14,23300.0,8.8966,8.8966,8.8878,8.8966,23300.0
2012-12-11 13:25:00,10.13,10.15,10.13,10.15,41500.0,8.8878,8.9054,8.8878,8.9054,41500.0
2012-12-11 13:30:00,10.15,10.18,10.15,10.17,179600.0,8.9054,8.9317,8.9054,8.9229,179600.0
2012-12-11 13:35:00,10.17,10.18,10.15,10.18,555200.0,8.9229,8.9317,8.9054,8.9317,555200.0
2012-12-11 13:40:00,10.18,10.19,10.18,10.18,55700.0,8.9317,8.9405,8.9317,8.9317,55700.0
2012-12-11 13:45:00,10.19,10.2,10.18,10.19,78100.0,8.9405,8.9492,8.9317,8.9405,78100.0
2012-12-11 13:50:00,10.19,10.2,10.19,10.2,11600.0,8.9405,8.9492,8.9405,8.9492,11600.0
2012-12-11 13:55:00,10.2,10.2,10.16,10.16,121900.0,8.9492,8.9492,8.9141,8.9141,121900.0
2012-12-11 14:00:00,10.17,10.17,10.15,10.16,57500.0,8.9229,8.9229,8.9054,8.9141,57500.0
2012-12-11 14:05:00,10.15,10.17,10.14,10.15,220300.0,8.9054,8.9229,8.8966,8.9054,220300.0
2012-12-11 14:10:00,10.16,10.16,10.14,10.15,120700.0,8.9141,8.9141,8.8966,8.9054,120700.0
2012-12-11 14:15:00,10.15,10.16,10.13,10.13,147600.0,8.9054,8.9141,8.8878,8.8878,147600.0
2012-12-11 14:20:00,10.13,10.13,10.11,10.11,46700.0,8.8878,8.8878,8.8703,8.8703,46700.0
2012-12-11 14:25:00,10.11,10.12,10.09,10.1,39300.0,8.8703,8.8791,8.8527,8.8615,39300.0
2012-12-11 14:30:00,10.1,10.1,10.07,10.07,119200.0,8.8615,8.8615,8.8352,8.8352,119200.0
2012-12-11 14:35:00,10.08,10.1,10.07,10.09,131700.0,8.844,8.8615,8.8352,8.8527,131700.0
2012-12-11 14:40:00,10.08,10.09,10.08,10.08,37400.0,8.844,8.8527,8.844,8.844,37400.0
2012-12-11 14:45:00,10.09,10.09,10.07,10.08,99500.0,8.8527,8.8527,8.8352,8.844,99500.0
2012-12-11 14:50:00,10.08,10.09,10.07,10.08,40300.0,8.844,8.8527,8.8352,8.844,40300.0
2012-12-11 14:55:00,10.08,10.1,10.06,10.06,163700.0,8.844,8.8615,8.8264,8.8264,163700.0
2012-12-11 15:00:00,10.06,10.07,10.04,10.06,195700.0,8.8264,8.8352,8.8089,8.8264,195700.0
2012-12-11 15:05:00,10.05,10.06,10.04,10.06,59500.0,8.8176,8.8264,8.8089,8.8264,59500.0
2012-12-11 15:10:00,10.06,10.07,10.05,10.07,41200.0,8.8264,8.8352,8.8176,8.8352,41200.0
2012-12-11 15:15:00,10.07,10.07,10.04,10.05,92700.0,8.8352,8.8352,8.8089,8.8176,92700.0
2012-12-11 15:20:00,10.05,10.07,10.05,10.07,67400.0,8.8176,8.8352,8.8176,8.8352,67400.0
2012-12-11 15:25:00,10.06,10.07,10.04,10.06,161600.0,8.8264,8.8352,8.8089,8.8264,161600.0
2012-12-11 15:30:00,10.06,10.07,10.05,10.05,141800.0,8.8264,8.8352,8.8176,8.8176,141800.0
2012-12-11 15:35:00,10.05,10.08,10.05,10.06,175000.0,8.8176,8.844,8.8176,8.8264,175000.0
2012-12-11 15:40:00,10.07,10.1,10.06,10.1,177500.0,8.8352,8.8615,8.8264,8.8615,177500.0
2012-12-11 15:45:00,10.1,10.12,10.09,10.12,180500.0,8.8615,8.8791,8.8527,8.8791,180500.0
2012-12-11 15:50:00,10.11,10.12,10.1,10.11,214400.0,8.8703,8.8791,8.8615,8.8703,214400.0
2012-12-11 15:55:00,10.11,10.12,10.1,10.11,435700.0,8.8703,8.8791,8.8615,8.8703,435700.0
2012-12-12 09:30:00,10.14,10.17,10.1,10.1,142800.0,8.8966,8.9229,8.8615,8.8615,142800.0
2012-12-12 09:35:00,10.11,10.12,10.08,10.08,158400.0,8.8703,8.8791,8.844,8.844,158400.0
2012-12-12 09:40:00,10.08,10.09,10.06,10.08,72800.0,8.844,8.8527,8.8264,8.844,72800.0
2012-12-12 09:45:00,10.08,10.08,10.04,10.05,69200.0,8.844,8.844,8.8089,8.8176,69200.0
2012-12-12 09:50:00,10.05,10.06,10.01,10.01,95500.0,8.8176,8.8264,8.7825,8.7825,95500.0
2012-12-12 09:55:00,10.02,10.02,9.96,9.98,266800.0,8.7913,8.7913,8.7387,8.7562,266800.0
2012-12-12 10:00:00,9.98,10.04,9.97,10.04,331200.0,8.7562,8.8089,8.7474,8.8089,331200.0
2012-12-12 10:05:00,10.04,10.07,10.03,10.04,340000.0,8.8089,8.8352,8.8001,8.8089,340000.0
2012-12-12 10:10:00,10.05,10.08,10.02,10.07,233100.0,8.8176,8.844,8.7913,8.8352,233100.0
2012-12-12 10:15:00,10.06,10.09,10.05,10.07,85400.0,8.8264,8.8527,8.8176,8.8352,85400.0
2012-12-12 10:20:00,10.07,10.1,10.06,10.1,182800.0,8.8352,8.8615,8.8264,8.8615,182800.0
2012-12-12 10:25:00,10.1,10.1,10.06,10.06,106100.0,8.8615,8.8615,8.8264,8.8264,106100.0
2012-12-12 10:30:00,10.06,10.07,10.05,10.05,40100.0,8.8264,8.8352,8.8176,8.8176,40100.0
2012-12-12 10:35:00,10.05,10.06,10.03,10.03,47900.0,8.8176,8.8264,8.8001,8.8001,47900.0
2012-12-12 10:40:00,10.03,10.04,10.03,10.03,31100.0,8.8001,8.8089,8.8001,8.8001,31100.0
2012-12-12 10:45:00,10.03,10.04,10.01,10.02,208500.0,8.8001,8.8089,8.7825,8.7913,208500.0
2012-12-12 10:50:00,10.02,10.05,10.01,10.03,102100.0,8.7913,8.8176,8.7825,8.8001,102100.0
2012-12-12 10:55:00,10.03,10.05,10.02,10.04,173200.0,8.8001,8.8176,8.7913,8.8089,173200.0
2012-12-12 11:00:00,10.04,10.1,10.04,10.08,75600.0,8.8089,8.8615,8.8089,8.844,75600.0
2012-12-12 11:05:00,10.07,10.07,10.03,10.06,139400.0,8.8352,8.8352,8.8001,8.8264,139400.0
2012-12-12 11:10:00,10.05,10.05,10.04,10.04,36900.0,8.8176,8.8176,8.8089,8.8089,36900.0
2012-12-12 11:15:00,10.04,10.05,10.0,10.01,167700.0,8.8089,8.8176,8.7738,8.7825,167700.0
2012-12-12 11:20:00,10.01,10.03,10.01,10.01,87000.0,8.7825,8.8001,8.7825,8.7825,87000.0
2012-12-12 11:25:00,10.01,10.03,10.01,10.02,141300.0,8.7825,8.8001,8.7825,8.7913,141300.0
2012-12-12 11:30:00,10.02,10.04,10.01,10.04,267100.0,8.7913,8.8089,8.7825,8.8089,267100.0
2012-12-12 11:35:00,10.04,10.09,10.03,10.09,111000.0,8.8089,8.8527,8.8001,8.8527,111000.0
2012-12-12 11:40:00,10.09,10.09,10.08,10.09,24400.0,8.8527,8.8527,8.844,8.8527,24400.0
2012-12-12 11:45:00,10.08,10.09,10.07,10.07,35500.0,8.844,8.8527,8.8352,8.8352,35500.0
2012-12-12 11:50:00,10.07,10.08,10.07,10.08,14600.0,8.8352,8.844,8.8352,8.844,14600.0
2012-12-12 11:55:00,10.08,10.08,10.07,10.08,12600.0,8.844,8.844,8.8352,8.844,12600.0
2012-12-12 12:00:00,10.07,10.09,10.07,10.09,86400.0,8.8352,8.8527,8.8352,8.8527,86400.0
2012-12-12 12:05:00,10.09,10.09,10.08,10.09,8600.0,8.8527,8.8527,8.844,8.8527,8600.0
2012-12-12 12:10:00,10.09,10.1,10.08,10.1,47000.0,8.8527,8.8615,8.844,8.8615,47000.0
2012-12-12 12:15:00,10.1,10.1,10.08,10.08,52700.0,8.8615,8.8615,8.844,8.844,52700.0
2012-12-12 12:20:00,10.08,10.11,10.08,10.11,51400.0,8.844,8.8703,8.844,8.8703,51400.0
2012-12-12 12:25:00,10.1,10.11,10.08,10.08,62200.0,8.8615,8.8703,8.844,8.844,62200.0
2012-12-12 12:30:00,10.09,10.1,10.06,10.07,84900.0,8.8527,8.8615,8.8264,8.8352,84900.0
2012-12-12 12:35:00,10.08,10.1,10.07,10.09,81300.0,8.844,8.8615,8.8352,8.8527,81300.0
2012-12-12 12:40:00,10.09,10.1,10.07,10.08,58200.0,8.8527,8.8615,8.8352,8.844,58200.0
2012-12-12 12:45:00,10.07,10.11,10.07,10.08,59600.0,8.8352,8.8703,8.8352,8.844,59600.0
2012-12-12 12:50:00,10.09,10.1,10.08,10.08,69300.0,8.8527,8.8615,8.844,8.844,69300.0
2012-12-12 12:55:00,10.09,10.09,10.06,10.07,60400.0,8.8527,8.8527,8.8264,8.8352,60400.0
2012-12-12 13:00:00,10.06,10.08,10.06,10.07,54900.0,8.8264,8.844,8.8264,8.8352,54900.0
2012-12-12 13:05:00,10.08,10.08,10.07,10.07,9500.0,8.844,8.844,8.8352,8.8352,9500.0
2012-12-12 13:10:00,10.08,10.08,10.04,10.04,38100.0,8.844,8.844,8.8089,8.8089,38100.0
2012-12-12 13:15:00,10.04,10.05,10.04,10.04,17200.0,8.8089,8.8176,8.8089,8.8089,17200.0
2012-12-12 13:20:00,10.04,10.05,10.03,10.03,47500.0,8.8089,8.8176,8.8001,8.8001,47500.0
2012-12-12 13:25:00,10.03,10.04,10.02,10.03,33700.0,8.8001,8.8089,8.7913,8.8001,33700.0
2012-12-12 13:30:00,10.02,10.08,10.02,10.06,152100.0,8.7913,8.844,8.7913,8.8264,152100.0
2012-12-12 13:35:00,10.05,10.09,10.05,10.09,34200.0,8.8176,8.8527,8.8176,8.8527,34200.0
2012-12-12 13:40:00,10.08,10.09,10.08,10.09,30200.0,8.844,8.8527,8.844,8.8527,30200.0
2012-12-12 13:45:00,10.09,10.09,10.08,10.09,16300.0,8.8527,8.8527,8.844,8.8527,16300.0
2012-12-12 13:50:00,10.09,10.11,10.09,10.1,73700.0,8.8527,8.8703,8.8527,8.8615,73700.0
2012-12-12 13:55:00,10.11,10.11,10.09,10.1,32800.0,8.8703,8.8703,8.8527,8.8615,32800.0
2012-12-12 14:00:00,10.1,10.11,10.09,10.11,34500.0,8.8615,8.8703,8.8527,8.8703,34500.0
2012-12-12 14:05:00,10.11,10.11,10.1,10.11,41600.0,8.8703,8.8703,8.8615,8.8703,41600.0
2012-12-12 14:10:00,10.11,10.11,10.09,10.1,43100.0,8.8703,8.8703,8.8527,8.8615,43100.0
2012-12-12 14:15:00,10.09,10.1,10.09,10.1,18100.0,8.8527,8.8615,8.8527,8.8615,18100.0
2012-12-12 14:20:00,10.1,10.1,10.07,10.08,136000.0,8.8615,8.8615,8.8352,8.844,136000.0
2012-12-12 14:25:00,10.09,10.09,10.05,10.05,101100.0,8.8527,8.8527,8.8176,8.8176,101100.0
2012-12-12 14:30:00,10.05,10.05,10.02,10.04,54200.0,8.8176,8.8176,8.7913,8.8089,54200.0
2012-12-12 14:35:00,10.04,10.04,10.01,10.01,91000.0,8.8089,8.8089,8.7825,8.7825,91000.0
2012-12-12 14:40:00,10.02,10.02,10.0,10.0,74600.0,8.7913,8.7913,8.7738,8.7738,74600.0
2012-12-12 14:45:00,10.01,10.01,10.0,10.01,94400.0,8.7825,8.7825,8.7738,8.7825,94400.0
2012-12-12 14:50:00,10.01,10.01,9.99,9.99,72500.0,8.7825,8.7825,8.765,8.765,72500.0
2012-12-12 14:55:00,9.99,10.0,9.97,9.99,141100.0,8.765,8.7738,8.7474,8.765,141100.0
2012-12-12 15:00:00,9.99,10.0,9.99,10.0,45400.0,8.765,8.7738,8.765,8.7738,45400.0
2012-12-12 15:05:00,10.0,10.0,9.99,10.0,41900.0,8.7738,8.7738,8.765,8.7738,41900.0
2012-12-12 15:10:00,10.0,10.0,9.99,9.99,38200.0,8.7738,8.7738,8.765,8.765,38200.0
2012-12-12 15:15:00,9.99,10.0,9.98,9.99,85500.0,8.765,8.7738,8.7562,8.765,85500.0
2012-12-12 15:20:00,9.98,9.99,9.98,9.98,28400.0,8.7562,8.765,8.7562,8.7562,28400.0
2012-12-12 15:25:00,9.98,9.99,9.98,9.99,50400.0,8.7562,8.765,8.7562,8.765,50400.0
2012-12-12 15:30:00,9.99,9.99,9.98,9.99,56300.0,8.765,8.765,8.7562,8.765,56300.0
2012-12-12 15:35:00,9.99,9.99,9.98,9.98,128400.0,8.765,8.765,8.7562,8.7562,128400.0
2012-12-12 15:40:00,9.98,10.01,9.98,9.99,257300.0,8.7562,8.7825,8.7562,8.765,257300.0
2012-12-12 15:45:00,10.0,10.0,9.99,10.0,127500.0,8.7738,8.7738,8.765,8.7738,127500.0
2012-12-12 15:50:00,10.0,10.0,9.99,10.0,121300.0,8.7738,8.7738,8.765,8.7738,121300.0
2012-12-12 15:55:00,10.0,10.02,9.99,10.02,431900.0,8.7738,8.7913,8.765,8.7913,431900.0
2012-12-13 09:30:00,10.03,10.17,10.0,10.13,184200.0,8.8001,8.9229,8.7738,8.8878,184200.0
2012-12-13 09:35:00,10.13,10.16,10.13,10.13,80000.0,8.8878,8.9141,8.8878,8.8878,80000.0
2012-12-13 09:40:00,10.13,10.14,10.11,10.14,60000.0,8.8878,8.8966,8.8703,8.8966,60000.0
2012-12-13 09:45:00,10.13,10.14,10.12,10.14,94900.0,8.8878,8.8966,8.8791,8.8966,94900.0
2012-12-13 09:50:00,10.14,10.16,10.13,10.14,62100.0,8.8966,8.9141,8.8878,8.8966,62100.0
2012-12-13 09:55:00,10.14,10.17,10.14,10.16,75200.0,8.8966,8.9229,8.8966,8.9141,75200.0
2012-12-13 10:00:00,10.16,10.19,10.15,10.19,117600.0,8.9141,8.9405,8.9054,8.9405,117600.0
2012-12-13 10:05:00,10.19,10.19,10.18,10.19,35900.0,8.9405,8.9405,8.9317,8.9405,35900.0
2012-12-13 10:10:00,10.19,10.21,10.18,10.21,378000.0,8.9405,8.958,8.9317,8.958,378000.0
2012-12-13 10:15:00,10.21,10.22,10.2,10.2,64100.0,8.958,8.9668,8.9492,8.9492,64100.0
2012-12-13 10:20:00,10.2,10.23,10.2,10.22,154200.0,8.9492,8.9756,8.9492,8.9668,154200.0
2012-12-13 10:25:00,10.22,10.23,10.18,10.19,153100.0,8.9668,8.9756,8.9317,8.9405,153100.0
2012-12-13 10:30:00,10.19,10.21,10.18,10.18,167200.0,8.9405,8.958,8.9317,8.9317,167200.0
2012-12-13 10:35:00,10.18,10.2,10.17,10.18,79600.0,8.9317,8.9492,8.9229,8.9317,79600.0
2012-12-13 10:40:00,10.17,10.18,10.13,10.13,55400.0,8.9229,8.9317,8.8878,8.8878,55400.0
2012-12-13 10:45:00,10.13,10.14,10.13,10.14,30200.0,8.8878,8.8966,8.8878,8.8966,30200.0
2012-12-13 10:50:00,10.13,10.13,10.1,10.13,164100.0,8.8878,8.8878,8.8615,8.8878,164100.0
2012-12-13 10:55:00,10.13,10.14,10.12,10.13,52800.0,8.8878,8.8966,8.8791,8.8878,52800.0
2012-12-13 11:00:00,10.13,10.13,10.09,10.1,83700.0,8.8878,8.8878,8.8527,8.8615,83700.0
2012-12-13 11:05:00,10.09,10.1,10.07,10.07,36000.0,8.8527,8.8615,8.8352,8.8352,36000.0
2012-12-13 11:10:00,10.08,10.09,10.07,10.08,47600.0,8.844,8.8527,8.8352,8.844,47600.0
2012-12-13 11:15:00,10.07,10.1,10.07,10.09,39300.0,8.8352,8.8615,8.8352,8.8527,39300.0
2012-12-13 11:20:00,10.1,10.1,10.09,10.09,8200.0,8.8615,8.8615,8.8527,8.8527,8200.0
2012-12-13 11:25:00,10.1,10.12,10.09,10.1,47700.0,8.8615,8.8791,8.8527,8.8615,47700.0
2012-12-13 11:30:00,10.1,10.12,10.1,10.11,24700.0,8.8615,8.8791,8.8615,8.8703,24700.0
2012-12-13 11:35:00,10.12,10.12,10.11,10.12,25900.0,8.8791,8.8791,8.8703,8.8791,25900.0
2012-12-13 11:40:00,10.11,10.12,10.11,10.11,12100.0,8.8703,8.8791,8.8703,8.8703,12100.0
2012-12-13 11:45:00,10.11,10.12,10.11,10.12,12100.0,8.8703,8.8791,8.8703,8.8791,12100.0
2012-12-13 11:50:00,10.11,10.13,10.11,10.12,38200.0,8.8703,8.8878,8.8703,8.8791,38200.0
2012-12-13 11:55:00,10.12,10.13,10.12,10.12,15900.0,8.8791,8.8878,8.8791,8.8791,15900.0
2012-12-13 12:00:00,10.13,10.15,10.12,10.14,59900.0,8.8878,8.9054,8.8791,8.8966,59900.0
2012-12-13 12:05:00,10.14,10.15,10.11,10.11,107900.0,8.8966,8.9054,8.8703,8.8703,107900.0
2012-12-13 12:10:00,10.12,10.12,10.07,10.07,40600.0,8.8791,8.8791,8.8352,8.8352,40600.0
2012-12-13 12:15:00,10.07,10.09,10.07,10.09,49900.0,8.8352,8.8527,8.8352,8.8527,49900.0
2012-12-13 12:20:00,10.09,10.09,10.06,10.06,30900.0,8.8527,8.8527,8.8264,8.8264,30900.0
2012-12-13 12:25:00,10.06,10.07,10.04,10.04,95800.0,8.8264,8.8352,8.8089,8.8089,95800.0
2012-12-13 12:30:00,10.04,10.07,10.04,10.06,29900.0,8.8089,8.8352,8.8089,8.8264,29900.0
2012-12-13 12:35:00,10.06,10.07,10.06,10.06,6600.0,8.8264,8.8352,8.8264,8.8264,6600.0
2012-12-13 12:40:00,10.06,10.06,10.04,10.05,80300.0,8.8264,8.8264,8.8089,8.8176,80300.0
2012-12-13 12:45:00,10.06,10.07,10.05,10.07,7900.0,8.8264,8.8352,8.8176,8.8352,7900.0
2012-12-13 12:50:00,10.06,10.07,10.06,10.06,6700.0,8.8264,8.8352,8.8264,8.8264,6700.0
2012-12-13 12:55:00,10.07,10.08,10.06,10.07,35600.0,8.8352,8.844,8.8264,8.8352,35600.0
2012-12-13 13:00:00,10.08,10.08,10.07,10.07,21100.0,8.844,8.844,8.8352,8.8352,21100.0
2012-12-13 13:05:00,10.07,10.1,10.07,10.08,248600.0,8.8352,8.8615,8.8352,8.844,248600.0
2012-12-13 13:10:00,10.08,10.1,10.08,10.1,101300.0,8.844,8.8615,8.844,8.8615,101300.0
2012-12-13 13:15:00,10.1,10.12,10.09,10.11,73500.0,8.8615,8.8791,8.8527,8.8703,73500.0
2012-12-13 13:20:00,10.12,10.14,10.1,10.14,64700.0,8.8791,8.8966,8.8615,8.8966,64700.0
2012-12-13 13:25:00,10.14,10.14,10.12,10.14,47200.0,8.8966,8.8966,8.8791,8.8966,47200.0
2012-12-13 13:30:00,10.14,10.14,10.13,10.13,15500.0,8.8966,8.8966,8.8878,8.8878,15500.0
2012-12-13 13:35:00,10.13,10.14,10.13,10.13,9500.0,8.8878,8.8966,8.8878,8.8878,9500.0
2012-12-13 13:40:00,10.14,10.14,10.13,10.13,20900.0,8.8966,8.8966,8.8878,8.8878,20900.0
2012-12-13 13:45:00,10.13,10.14,10.13,10.13,18900.0,8.8878,8.8966,8.8878,8.8878,18900.0
2012-12-13 13:50:00,10.13,10.14,10.13,10.13,11000.0,8.8878,8.8966,8.8878,8.8878,11000.0
2012-12-13 13:55:00,10.13,10.14,10.13,10.13,9900.0,8.8878,8.8966,8.8878,8.8878,9900.0
2012-12-13 14:00:00,10.14,10.15,10.11,10.11,130700.0,8.8966,8.9054,8.8703,8.8703,130700.0
2012-12-13 14:05:00,10.11,10.12,10.11,10.11,12900.0,8.8703,8.8791,8.8703,8.8703,12900.0
2012-12-13 14:10:00,10.12,10.12,10.09,10.09,34000.0,8.8791,8.8791,8.8527,8.8527,34000.0
2012-12-13 14:15:00,10.09,10.11,10.09,10.1,34900.0,8.8527,8.8703,8.8527,8.8615,34900.0
2012-12-13 14:20:00,10.1,10.11,10.1,10.11,15600.0,8.8615,8.8703,8.8615,8.8703,15600.0
2012-12-13 14:25:00,10.1,10.11,10.1,10.1,11800.0,8.8615,8.8703,8.8615,8.8615,11800.0
2012-12-13 14:30:00,10.1,10.12,10.1,10.12,48300.0,8.8615,8.8791,8.8615,8.8791,48300.0
2012-12-13 14:35:00,10.12,10.14,10.11,10.13,68700.0,8.8791,8.8966,8.8703,8.8878,68700.0
2012-12-13 14:40:00,10.13,10.14,10.13,10.13,16800.0,8.8878,8.8966,8.8878,8.8878,16800.0
2012-12-13 14:45:00,10.14,10.14,10.13,10.13,9500.0,8.8966,8.8966,8.8878,8.8878,9500.0
2012-12-13 14:50:00,10.14,10.16,10.13,10.16,95300.0,8.8966,8.9141,8.8878,8.9141,95300.0
2012-12-13 14:55:00,10.16,10.16,10.13,10.14,115700.0,8.9141,8.9141,8.8878,8.8966,115700.0
2012-12-13 15:00:00,10.13,10.13,10.12,10.12,19600.0,8.8878,8.8878,8.8791,8.8791,19600.0
2012-12-13 15:05:00,10.12,10.14,10.11,10.11,150100.0,8.8791,8.8966,8.8703,8.8703,150100.0
2012-12-13 15:10:00,10.11,10.12,10.11,10.11,19700.0,8.8703,8.8791,8.8703,8.8703,19700.0
2012-12-13 15:15:00,10.11,10.12,10.11,10.11,25900.0,8.8703,8.8791,8.8703,8.8703,25900.0
2012-12-13 15:20:00,10.11,10.12,10.11,10.11,10600.0,8.8703,8.8791,8.8703,8.8703,10600.0
2012-12-13 15:25:00,10.12,10.13,10.11,10.13,80700.0,8.8791,8.8878,8.8703,8.8878,80700.0
2012-12-13 15:30:00,10.13,10.13,10.12,10.13,49400.0,8.8878,8.8878,8.8791,8.8878,49400.0
2012-12-13 15:35:00,10.13,10.15,10.11,10.14,175700.0,8.8878,8.9054,8.8703,8.8966,175700.0
2012-12-13 15:40:00,10.14,10.16,10.13,10.16,61000.0,8.8966,8.9141,8.8878,8.9141,61000.0
2012-12-13 15:45:00,10.15,10.15,10.14,10.14,122700.0,8.9054,8.9054,8.8966,8.8966,122700.0
2012-12-13 15:50:00,10.15,10.17,10.14,10.17,112100.0,8.9054,8.9229,8.8966,8.9229,112100.0
2012-12-13 15:55:00,10.17,10.17,10.14,10.15,283200.0,8.9229,8.9229,8.8966,8.9054,283200.0
2012-12-14 09:30:00,10.12,10.24,10.12,10.2,319200.0,8.8791,8.9843,8.8791,8.9492,319200.0
2012-12-14 09:35:00,10.2,10.25,10.19,10.25,126500.0,8.9492,8.9931,8.9405,8.9931,126500.0
2012-12-14 09:40:00,10.25,10.33,10.25,10.31,243000.0,8.9931,9.0633,8.9931,9.0458,243000.0
2012-12-14 09:45:00,10.32,10.36,10.31,10.33,186300.0,9.0545,9.0896,9.0458,9.0633,186300.0
2012-12-14 09:50:00,10.33,10.33,10.32,10.33,150300.0,9.0633,9.0633,9.0545,9.0633,150300.0
2012-12-14 09:55:00,10.33,10.33,10.32,10.33,160200.0,9.0633,9.0633,9.0545,9.0633,160200.0
2012-12-14 10:00:00,10.33,10.37,10.32,10.37,254000.0,9.0633,9.0984,9.0545,9.0984,254000.0
2012-12-14 10:05:00,10.37,10.41,10.37,10.4,291200.0,9.0984,9.1335,9.0984,9.1247,291200.0
2012-12-14 10:10:00,10.4,10.4,10.29,10.29,304400.0,9.1247,9.1247,9.0282,9.0282,304400.0
2012-12-14 10:15:00,10.3,10.3,10.19,10.22,712200.0,9.037,9.037,8.9405,8.9668,712200.0
2012-12-14 10:20:00,10.22,10.22,10.13,10.19,415300.0,8.9668,8.9668,8.8878,8.9405,415300.0
2012-12-14 10:25:00,10.19,10.25,10.18,10.24,186100.0,8.9405,8.9931,8.9317,8.9843,186100.0
2012-12-14 10:30:00,10.25,10.27,10.24,10.25,135600.0,8.9931,9.0107,8.9843,8.9931,135600.0
2012-12-14 10:35:00,10.25,10.27,10.24,10.26,237400.0,8.9931,9.0107,8.9843,9.0019,237400.0
2012-12-14 10:40:00,10.26,10.27,10.25,10.26,77200.0,9.0019,9.0107,8.9931,9.0019,77200.0
2012-12-14 10:45:00,10.26,10.29,10.26,10.28,79800.0,9.0019,9.0282,9.0019,9.0194,79800.0
2012-12-14 10:50:00,10.29,10.29,10.21,10.23,107700.0,9.0282,9.0282,8.958,8.9756,107700.0
2012-12-14 10:55:00,10.22,10.25,10.22,10.24,144700.0,8.9668,8.9931,8.9668,8.9843,144700.0
2012-12-14 11:00:00,10.23,10.24,10.23,10.23,14100.0,8.9756,8.9843,8.9756,8.9756,14100.0
2012-12-14 11:05:00,10.24,10.26,10.24,10.24,62700.0,8.9843,9.0019,8.9843,8.9843,62700.0
2012-12-14 11:10:00,10.24,10.25,10.22,10.25,64700.0,8.9843,8.9931,8.9668,8.9931,64700.0
2012-12-14 11:15:00,10.24,10.26,10.23,10.25,49600.0,8.9843,9.0019,8.9756,8.9931,49600.0
2012-12-14 11:20:00,10.25,10.26,10.25,10.26,35200.0,8.9931,9.0019,8.9931,9.0019,35200.0
2012-12-14 11:25:00,10.26,10.26,10.25,10.25,23500.0,9.0019,9.0019,8.9931,8.9931,23500.0
2012-12-14 11:30:00,10.26,10.28,10.25,10.26,76900.0,9.0019,9.0194,8.9931,9.0019,76900.0
2012-12-14 11:35:00,10.27,10.27,10.26,10.27,26200.0,9.0107,9.0107,9.0019,9.0107,26200.0
2012-12-14 11:40:00,10.27,10.3,10.26,10.3,66000.0,9.0107,9.037,9.0019,9.037,66000.0
2012-12-14 11:45:00,10.3,10.31,10.29,10.29,85700.0,9.037,9.0458,9.0282,9.0282,85700.0
2012-12-14 11:50:00,10.3,10.3,10.29,10.3,52700.0,9.037,9.037,9.0282,9.037,52700.0
2012-12-14 11:55:00,10.3,10.31,10.29,10.3,48300.0,9.037,9.0458,9.0282,9.037,48300.0
2012-12-14 12:00:00,10.31,10.31,10.28,10.28,103200.0,9.0458,9.0458,9.0194,9.0194,103200.0
2012-12-14 12:05:00,10.29,10.29,10.24,10.25,133300.0,9.0282,9.0282,8.9843,8.9931,133300.0
2012-12-14 12:10:00,10.24,10.31,10.24,10.3,288900.0,8.9843,9.0458,8.9843,9.037,288900.0
2012-12-14 12:15:00,10.3,10.32,10.29,10.3,101100.0,9.037,9.0545,9.0282,9.037,101100.0
2012-12-14 12:20:00,10.3,10.31,10.27,10.27,162400.0,9.037,9.0458,9.0107,9.0107,162400.0
2012-12-14 12:25:00,10.27,10.28,10.23,10.23,71900.0,9.0107,9.0194,8.9756,8.9756,71900.0
2012-12-14 12:30:00,10.23,10.26,10.23,10.26,148000.0,8.9756,9.0019,8.9756,9.0019,148000.0
2012-12-14 12:35:00,10.26,10.26,10.24,10.25,63800.0,9.0019,9.0019,8.9843,8.9931,63800.0
2012-12-14 12:40:00,10.25,10.26,10.24,10.25,28600.0,8.9931,9.0019,8.9843,8.9931,28600.0
2012-12-14 12:45:00,10.25,10.26,10.25,10.25,23100.0,8.9931,9.0019,8.9931,8.9931,23100.0
2012-12-14 12:50:00,10.25,10.26,10.24,10.24,48800.0,8.9931,9.0019,8.9843,8.9843,48800.0
2012-12-14 12:55:00,10.25,10.25,10.24,10.25,9600.0,8.9931,8.9931,8.9843,8.9931,9600.0
2012-12-14 13:00:00,10.25,10.26,10.25,10.26,43900.0,8.9931,9.0019,8.9931,9.0019,43900.0
2012-12-14 13:05:00,10.25,10.26,10.25,10.25,30900.0,8.9931,9.0019,8.9931,8.9931,30900.0
2012-12-14 13:10:00,10.26,10.26,10.24,10.24,22700.0,9.0019,9.0019,8.9843,8.9843,22700.0
2012-12-14 13:15:00,10.25,10.25,10.24,10.24,20600.0,8.9931,8.9931,8.9843,8.9843,20600.0
2012-12-14 13:20:00,10.24,10.25,10.24,10.25,18400.0,8.9843,8.9931,8.9843,8.9931,18400.0
2012-12-14 13:25:00,10.25,10.25,10.24,10.25,8200.0,8.9931,8.9931,8.9843,8.9931,8200.0
2012-12-14 13:30:00,10.25,10.25,10.24,10.24,17700.0,8.9931,8.9931,8.9843,8.9843,17700.0
2012-12-14 13:35:00,10.25,10.25,10.24,10.25,22900.0,8.9931,8.9931,8.9843,8.9931,22900.0
2012-12-14 13:40:00,10.25,10.25,10.24,10.25,18300.0,8.9931,8.9931,8.9843,8.9931,18300.0
2012-12-14 13:45:00,10.25,10.25,10.24,10.25,19800.0,8.9931,8.9931,8.9843,8.9931,19800.0
2012-12-14 13:50:00,10.25,10.25,10.24,10.25,19500.0,8.9931,8.9931,8.9843,8.9931,19500.0
2012-12-14 13:55:00,10.25,10.25,10.24,10.25,39100.0,8.9931,8.9931,8.9843,8.9931,39100.0
2012-12-14 14:00:00,10.25,10.25,10.24,10.25,28500.0,8.9931,8.9931,8.9843,8.9931,28500.0
2012-12-14 14:05:00,10.25,10.25,10.24,10.25,26100.0,8.9931,8.9931,8.9843,8.9931,26100.0
2012-12-14 14:10:00,10.25,10.25,10.24,10.25,24500.0,8.9931,8.9931,8.9843,8.9931,24500.0
2012-12-14 14:15:00,10.25,10.25,10.24,10.25,22100.0,8.9931,8.9931,8.9843,8.9931,22100.0
2012-12-14 14:20:00,10.24,10.25,10.24,10.25,25100.0,8.9843,8.9931,8.9843,8.9931,25100.0
2012-12-14 14:25:00,10.25,10.25,10.21,10.21,159900.0,8.9931,8.9931,8.958,8.958,159900.0
2012-12-14 14:30:00,10.21,10.22,10.19,10.2,97200.0,8.958,8.9668,8.9405,8.9492,97200.0
2012-12-14 14:35:00,10.2,10.21,10.19,10.2,54500.0,8.9492,8.958,8.9405,8.9492,54500.0
2012-12-14 14:40:00,10.21,10.23,10.2,10.22,70600.0,8.958,8.9756,8.9492,8.9668,70600.0
2012-12-14 14:45:00,10.22,10.23,10.22,10.22,35600.0,8.9668,8.9756,8.9668,8.9668,35600.0
2012-12-14 14:50:00,10.22,10.25,10.22,10.24,212900.0,8.9668,8.9931,8.9668,8.9843,212900.0
2012-12-14 14:55:00,10.23,10.24,10.21,10.21,66100.0,8.9756,8.9843,8.958,8.958,66100.0
2012-12-14 15:00:00,10.21,10.22,10.21,10.22,20900.0,8.958,8.9668,8.958,8.9668,20900.0
2012-12-14 15:05:00,10.22,10.23,10.2,10.21,188800.0,8.9668,8.9756,8.9492,8.958,188800.0
2012-12-14 15:10:00,10.2,10.2,10.15,10.17,141900.0,8.9492,8.9492,8.9054,8.9229,141900.0
2012-12-14 15:15:00,10.16,10.19,10.16,10.18,60000.0,8.9141,8.9405,8.9141,8.9317,60000.0
2012-12-14 15:20:00,10.19,10.21,10.19,10.21,36600.0,8.9405,8.958,8.9405,8.958,36600.0
2012-12-14 15:25:00,10.21,10.23,10.2,10.22,131800.0,8.958,8.9756,8.9492,8.9668,131800.0
2012-12-14 15:30:00,10.22,10.23,10.21,10.23,91100.0,8.9668,8.9756,8.958,8.9756,91100.0
2012-12-14 15:35:00,10.22,10.23,10.2,10.23,316000.0,8.9668,8.9756,8.9492,8.9756,316000.0
2012-12-14 15:40:00,10.22,10.23,10.2,10.21,133800.0,8.9668,8.9756,8.9492,8.958,133800.0
2012-12-14 15:45:00,10.21,10.22,10.17,10.17,335300.0,8.958,8.9668,8.9229,8.9229,335300.0
2012-12-14 15:50:00,10.17,10.18,10.15,10.18,220500.0,8.9229,8.9317,8.9054,8.9317,220500.0
2012-12-14 15:55:00,10.18,10.19,10.17,10.18,327300.0,8.9317,8.9405,8.9229,8.9317,327300.0
2012-12-17 09:30:00,10.25,10.34,10.24,10.34,211900.0,8.9931,9.0721,8.9843,9.0721,211900.0
2012-12-17 09:35:00,10.35,10.43,10.35,10.37,170300.0,9.0808,9.151,9.0808,9.0984,170300.0
2012-12-17 09:40:00,10.37,10.37,10.31,10.32,63900.0,9.0984,9.0984,9.0458,9.0545,63900.0
2012-12-17 09:45:00,10.33,10.36,10.32,10.33,175700.0,9.0633,9.0896,9.0545,9.0633,175700.0
2012-12-17 09:50:00,10.34,10.36,10.33,10.36,71400.0,9.0721,9.0896,9.0633,9.0896,71400.0
2012-12-17 09:55:00,10.36,10.37,10.35,10.36,214800.0,9.0896,9.0984,9.0808,9.0896,214800.0
2012-12-17 10:00:00,10.36,10.37,10.32,10.32,168900.0,9.0896,9.0984,9.0545,9.0545,168900.0
2012-12-17 10:05:00,10.32,10.36,10.31,10.34,332400.0,9.0545,9.0896,9.0458,9.0721,332400.0
2012-12-17 10:10:00,10.33,10.36,10.33,10.34,75900.0,9.0633,9.0896,9.0633,9.0721,75900.0
2012-12-17 10:15:00,10.34,10.36,10.33,10.36,90200.0,9.0721,9.0896,9.0633,9.0896,90200.0
2012-12-17 10:20:00,10.36,10.36,10.33,10.35,30600.0,9.0896,9.0896,9.0633,9.0808,30600.0
2012-12-17 10:25:00,10.35,10.37,10.34,10.37,38800.0,9.0808,9.0984,9.0721,9.0984,38800.0
2012-12-17 10:30:00,10.37,10.37,10.36,10.37,35000.0,9.0984,9.0984,9.0896,9.0984,35000.0
2012-12-17 10:35:00,10.37,10.38,10.37,10.38,81500.0,9.0984,9.1072,9.0984,9.1072,81500.0
2012-12-17 10:40:00,10.38,10.39,10.37,10.38,60000.0,9.1072,9.1159,9.0984,9.1072,60000.0
2012-12-17 10:45:00,10.37,10.38,10.35,10.36,101700.0,9.0984,9.1072,9.0808,9.0896,101700.0
2012-12-17 10:50:00,10.36,10.37,10.36,10.37,33500.0,9.0896,9.0984,9.0896,9.0984,33500.0
2012-12-17 10:55:00,10.37,10.37,10.36,10.36,42500.0,9.0984,9.0984,9.0896,9.0896,42500.0
2012-12-17 11:00:00,10.36,10.37,10.34,10.36,84500.0,9.0896,9.0984,9.0721,9.0896,84500.0
2012-12-17 11:05:00,10.36,10.36,10.35,10.36,20100.0,9.0896,9.0896,9.0808,9.0896,20100.0
2012-12-17 11:10:00,10.36,10.37,10.34,10.34,96300.0,9.0896,9.0984,9.0721,9.0721,96300.0
2012-12-17 11:15:00,10.34,10.37,10.34,10.37,49400.0,9.0721,9.0984,9.0721,9.0984,49400.0
2012-12-17 11:20:00,10.37,10.37,10.34,10.34,75500.0,9.0984,9.0984,9.0721,9.0721,75500.0
2012-12-17 11:25:00,10.35,10.35,10.32,10.33,101700.0,9.0808,9.0808,9.0545,9.0633,101700.0
2012-12-17 11:30:00,10.33,10.35,10.33,10.34,98800.0,9.0633,9.0808,9.0633,9.0721,98800.0
2012-12-17 11:35:00,10.35,10.35,10.32,10.33,86700.0,9.0808,9.0808,9.0545,9.0633,86700.0
2012-12-17 11:40:00,10.33,10.35,10.33,10.34,33700.0,9.0633,9.0808,9.0633,9.0721,33700.0
2012-12-17 11:45:00,10.35,10.35,10.33,10.34,64000.0,9.0808,9.0808,9.0633,9.0721,64000.0
2012-12-17 11:50:00,10.34,10.35,10.33,10.35,42300.0,9.0721,9.0808,9.0633,9.0808,42300.0
2012-12-17 11:55:00,10.34,10.35,10.34,10.34,12600.0,9.0721,9.0808,9.0721,9.0721,12600.0
2012-12-17 12:00:00,10.35,10.36,10.35,10.36,33700.0,9.0808,9.0896,9.0808,9.0896,33700.0
2012-12-17 12:05:00,10.36,10.39,10.36,10.38,151700.0,9.0896,9.1159,9.0896,9.1072,151700.0
2012-12-17 12:10:00,10.38,10.38,10.37,10.38,4000.0,9.1072,9.1072,9.0984,9.1072,4000.0
2012-12-17 12:15:00,10.38,10.38,10.36,10.36,46800.0,9.1072,9.1072,9.0896,9.0896,46800.0
2012-12-17 12:20:00,10.37,10.38,10.36,10.38,26800.0,9.0984,9.1072,9.0896,9.1072,26800.0
2012-12-17 12:25:00,10.38,10.38,10.37,10.38,21800.0,9.1072,9.1072,9.0984,9.1072,21800.0
2012-12-17 12:30:00,10.38,10.39,10.37,10.38,32100.0,9.1072,9.1159,9.0984,9.1072,32100.0
2012-12-17 12:35:00,10.38,10.38,10.34,10.34,47100.0,9.1072,9.1072,9.0721,9.0721,47100.0
2012-12-17 12:40:00,10.35,10.36,10.34,10.34,23500.0,9.0808,9.0896,9.0721,9.0721,23500.0
2012-12-17 12:45:00,10.35,10.36,10.34,10.35,30000.0,9.0808,9.0896,9.0721,9.0808,30000.0
2012-12-17 12:50:00,10.34,10.35,10.34,10.35,14500.0,9.0721,9.0808,9.0721,9.0808,14500.0
2012-12-17 12:55:00,10.35,10.35,10.34,10.35,25400.0,9.0808,9.0808,9.0721,9.0808,25400.0
2012-12-17 13:00:00,10.34,10.37,10.34,10.37,39000.0,9.0721,9.0984,9.0721,9.0984,39000.0
2012-12-17 13:05:00,10.37,10.38,10.36,10.38,43100.0,9.0984,9.1072,9.0896,9.1072,43100.0
2012-12-17 13:10:00,10.38,10.38,10.37,10.38,17000.0,9.1072,9.1072,9.0984,9.1072,17000.0
2012-12-17 13:15:00,10.38,10.38,10.35,10.35,80000.0,9.1072,9.1072,9.0808,9.0808,80000.0
2012-12-17 13:20:00,10.35,10.37,10.35,10.36,132700.0,9.0808,9.0984,9.0808,9.0896,132700.0
2012-12-17 13:25:00,10.35,10.38,10.35,10.38,179800.0,9.0808,9.1072,9.0808,9.1072,179800.0
2012-12-17 13:30:00,10.38,10.38,10.35,10.36,140700.0,9.1072,9.1072,9.0808,9.0896,140700.0
2012-12-17 13:35:00,10.35,10.36,10.35,10.36,50000.0,9.0808,9.0896,9.0808,9.0896,50000.0
2012-12-17 13:40:00,10.36,10.37,10.35,10.37,132900.0,9.0896,9.0984,9.0808,9.0984,132900.0
2012-12-17 13:45:00,10.36,10.38,10.36,10.38,18600.0,9.0896,9.1072,9.0896,9.1072,18600.0
2012-12-17 13:50:00,10.38,10.38,10.37,10.38,19300.0,9.1072,9.1072,9.0984,9.1072,19300.0
2012-12-17 13:55:00,10.38,10.38,10.37,10.38,18700.0,9.1072,9.1072,9.0984,9.1072,18700.0
2012-12-17 14:00:00,10.38,10.4,10.37,10.4,76900.0,9.1072,9.1247,9.0984,9.1247,76900.0
2012-12-17 14:05:00,10.4,10.4,10.39,10.4,15900.0,9.1247,9.1247,9.1159,9.1247,15900.0
2012-12-17 14:10:00,10.4,10.4,10.38,10.38,71400.0,9.1247,9.1247,9.1072,9.1072,71400.0
2012-12-17 14:15:00,10.38,10.39,10.37,10.38,104100.0,9.1072,9.1159,9.0984,9.1072,104100.0
2012-12-17 14:20:00,10.39,10.39,10.38,10.39,34800.0,9.1159,9.1159,9.1072,9.1159,34800.0
2012-12-17 14:25:00,10.38,10.39,10.38,10.39,29200.0,9.1072,9.1159,9.1072,9.1159,29200.0
2012-12-17 14:30:00,10.38,10.41,10.38,10.4,103600.0,9.1072,9.1335,9.1072,9.1247,103600.0
2012-12-17 14:35:00,10.4,10.4,10.39,10.39,22500.0,9.1247,9.1247,9.1159,9.1159,22500.0
2012-12-17 14:40:00,10.4,10.4,10.39,10.4,26000.0,9.1247,9.1247,9.1159,9.1247,26000.0
2012-12-17 14:45:00,10.39,10.4,10.39,10.4,22800.0,9.1159,9.1247,9.1159,9.1247,22800.0
2012-12-17 14:50:00,10.4,10.4,10.38,10.38,117400.0,9.1247,9.1247,9.1072,9.1072,117400.0
2012-12-17 14:55:00,10.38,10.39,10.38,10.39,46700.0,9.1072,9.1159,9.1072,9.1159,46700.0
2012-12-17 15:00:00,10.39,10.39,10.38,10.39,39200.0,9.1159,9.1159,9.1072,9.1159,39200.0
2012-12-17 15:05:00,10.39,10.4,10.38,10.4,99300.0,9.1159,9.1247,9.1072,9.1247,99300.0
2012-12-17 15:10:00,10.4,10.4,10.38,10.38,107600.0,9.1247,9.1247,9.1072,9.1072,107600.0
2012-12-17 15:15:00,10.39,10.39,10.37,10.38,263100.0,9.1159,9.1159,9.0984,9.1072,263100.0
2012-12-17 15:20:00,10.38,10.39,10.36,10.36,120400.0,9.1072,9.1159,9.0896,9.0896,120400.0
2012-12-17 15:25:00,10.36,10.38,10.36,10.37,174000.0,9.0896,9.1072,9.0896,9.0984,174000.0
2012-12-17 15:30:00,10.38,10.38,10.37,10.38,58800.0,9.1072,9.1072,9.0984,9.1072,58800.0
2012-12-17 15:35:00,10.37,10.39,10.35,10.36,502900.0,9.0984,9.1159,9.0808,9.0896,502900.0
2012-12-17 15:40:00,10.37,10.37,10.32,10.34,584800.0,9.0984,9.0984,9.0545,9.0721,584800.0
2012-12-17 15:45:00,10.35,10.36,10.34,10.35,391900.0,9.0808,9.0896,9.0721,9.0808,391900.0
2012-12-17 15:50:00,10.35,10.37,10.34,10.37,536700.0,9.0808,9.0984,9.0721,9.0984,536700.0
2012-12-17 15:55:00,10.37,10.37,10.35,10.36,1014600.0,9.0984,9.0984,9.0808,9.0896,1014600.0
2012-12-18 09:30:00,10.36,10.41,10.34,10.39,193200.0,9.0896,9.1335,9.0721,9.1159,193200.0
2012-12-18 09:35:00,10.4,10.42,10.4,10.42,106500.0,9.1247,9.1423,9.1247,9.1423,106500.0
2012-12-18 09:40:00,10.42,10.45,10.41,10.43,159300.0,9.1423,9.1686,9.1335,9.151,159300.0
2012-12-18 09:45:00,10.42,10.43,10.4,10.41,158900.0,9.1423,9.151,9.1247,9.1335,158900.0
2012-12-18 09:50:00,10.4,10.44,10.4,10.44,77800.0,9.1247,9.1598,9.1247,9.1598,77800.0
2012-12-18 09:55:00,10.44,10.47,10.43,10.47,409300.0,9.1598,9.1861,9.151,9.1861,409300.0
2012-12-18 10:00:00,10.47,10.49,10.46,10.47,261800.0,9.1861,9.2037,9.1774,9.1861,261800.0
2012-12-18 10:05:00,10.47,10.48,10.41,10.41,238400.0,9.1861,9.1949,9.1335,9.1335,238400.0
2012-12-18 10:10:00,10.41,10.46,10.41,10.46,119400.0,9.1335,9.1774,9.1335,9.1774,119400.0
2012-12-18 10:15:00,10.46,10.48,10.45,10.46,61500.0,9.1774,9.1949,9.1686,9.1774,61500.0
2012-12-18 10:20:00,10.46,10.48,10.45,10.48,170400.0,9.1774,9.1949,9.1686,9.1949,170400.0
2012-12-18 10:25:00,10.48,10.49,10.47,10.49,55700.0,9.1949,9.2037,9.1861,9.2037,55700.0
2012-12-18 10:30:00,10.49,10.5,10.48,10.49,84200.0,9.2037,9.2125,9.1949,9.2037,84200.0
2012-12-18 10:35:00,10.49,10.49,10.46,10.47,114400.0,9.2037,9.2037,9.1774,9.1861,114400.0
2012-12-18 10:40:00,10.47,10.49,10.46,10.49,77100.0,9.1861,9.2037,9.1774,9.2037,77100.0
2012-12-18 10:45:00,10.49,10.49,10.47,10.49,126300.0,9.2037,9.2037,9.1861,9.2037,126300.0
2012-12-18 10:50:00,10.48,10.49,10.48,10.48,72800.0,9.1949,9.2037,9.1949,9.1949,72800.0
2012-12-18 10:55:00,10.48,10.49,10.47,10.47,33700.0,9.1949,9.2037,9.1861,9.1861,33700.0
2012-12-18 11:00:00,10.48,10.5,10.47,10.5,157700.0,9.1949,9.2125,9.1861,9.2125,157700.0
2012-12-18 11:05:00,10.5,10.5,10.48,10.48,132200.0,9.2125,9.2125,9.1949,9.1949,132200.0
2012-12-18 11:10:00,10.49,10.5,10.48,10.5,31800.0,9.2037,9.2125,9.1949,9.2125,31800.0
2012-12-18 11:15:00,10.5,10.5,10.49,10.5,55300.0,9.2125,9.2125,9.2037,9.2125,55300.0
2012-12-18 11:20:00,10.5,10.5,10.48,10.49,65300.0,9.2125,9.2125,9.1949,9.2037,65300.0
2012-12-18 11:25:00,10.49,10.5,10.49,10.5,35700.0,9.2037,9.2125,9.2037,9.2125,35700.0
2012-12-18 11:30:00,10.5,10.5,10.49,10.5,27600.0,9.2125,9.2125,9.2037,9.2125,27600.0
2012-12-18 11:35:00,10.5,10.5,10.49,10.5,18000.0,9.2125,9.2125,9.2037,9.2125,18000.0
2012-12-18 11:40:00,10.5,10.5,10.49,10.5,17300.0,9.2125,9.2125,9.2037,9.2125,17300.0
2012-12-18 11:45:00,10.5,10.5,10.49,10.5,26800.0,9.2125,9.2125,9.2037,9.2125,26800.0
2012-12-18 11:50:00,10.5,10.5,10.47,10.47,113100.0,9.2125,9.2125,9.1861,9.1861,113100.0
2012-12-18 11:55:00,10.47,10.49,10.46,10.49,114400.0,9.1861,9.2037,9.1774,9.2037,114400.0
2012-12-18 12:00:00,10.48,10.49,10.48,10.49,20500.0,9.1949,9.2037,9.1949,9.2037,20500.0
2012-12-18 12:05:00,10.49,10.49,10.48,10.49,18000.0,9.2037,9.2037,9.1949,9.2037,18000.0
2012-12-18 12:10:00,10.49,10.49,10.48,10.49,13500.0,9.2037,9.2037,9.1949,9.2037,13500.0
2012-12-18 12:15:00,10.49,10.49,10.48,10.49,20600.0,9.2037,9.2037,9.1949,9.2037,20600.0
2012-12-18 12:20:00,10.49,10.5,10.48,10.5,37800.0,9.2037,9.2125,9.1949,9.2125,37800.0
2012-12-18 12:25:00,10.5,10.5,10.49,10.49,13600.0,9.2125,9.2125,9.2037,9.2037,13600.0
2012-12-18 12:30:00,10.5,10.5,10.49,10.5,33500.0,9.2125,9.2125,9.2037,9.2125,33500.0
2012-12-18 12:35:00,10.5,10.5,10.48,10.48,96900.0,9.2125,9.2125,9.1949,9.1949,96900.0
2012-12-18 12:40:00,10.48,10.5,10.46,10.49,105100.0,9.1949,9.2125,9.1774,9.2037,105100.0
2012-12-18 12:45:00,10.49,10.5,10.48,10.48,22500.0,9.2037,9.2125,9.1949,9.1949,22500.0
2012-12-18 12:50:00,10.49,10.49,10.48,10.49,23700.0,9.2037,9.2037,9.1949,9.2037,23700.0
2012-12-18 12:55:00,10.49,10.5,10.48,10.5,30700.0,9.2037,9.2125,9.1949,9.2125,30700.0
2012-12-18 13:00:00,10.5,10.5,10.49,10.49,13700.0,9.2125,9.2125,9.2037,9.2037,13700.0
2012-12-18 13:05:00,10.5,10.5,10.48,10.49,92900.0,9.2125,9.2125,9.1949,9.2037,92900.0
2012-12-18 13:10:00,10.48,10.49,10.46,10.46,31700.0,9.1949,9.2037,9.1774,9.1774,31700.0
2012-12-18 13:15:00,10.46,10.47,10.46,10.46,59200.0,9.1774,9.1861,9.1774,9.1774,59200.0
2012-12-18 13:20:00,10.47,10.47,10.45,10.47,59500.0,9.1861,9.1861,9.1686,9.1861,59500.0
2012-12-18 13:25:00,10.46,10.47,10.44,10.44,53600.0,9.1774,9.1861,9.1598,9.1598,53600.0
2012-12-18 13:30:00,10.45,10.47,10.44,10.47,63800.0,9.1686,9.1861,9.1598,9.1861,63800.0
2012-12-18 13:35:00,10.47,10.48,10.46,10.47,57900.0,9.1861,9.1949,9.1774,9.1861,57900.0
2012-12-18 13:40:00,10.48,10.49,10.47,10.48,25300.0,9.1949,9.2037,9.1861,9.1949,25300.0
2012-12-18 13:45:00,10.49,10.5,10.48,10.5,23500.0,9.2037,9.2125,9.1949,9.2125,23500.0
2012-12-18 13:50:00,10.5,10.5,10.49,10.5,7500.0,9.2125,9.2125,9.2037,9.2125,7500.0
2012-12-18 13:55:00,10.49,10.5,10.49,10.5,17400.0,9.2037,9.2125,9.2037,9.2125,17400.0
2012-12-18 14:00:00,10.5,10.5,10.49,10.5,20700.0,9.2125,9.2125,9.2037,9.2125,20700.0
2012-12-18 14:05:00,10.5,10.5,10.49,10.49,13000.0,9.2125,9.2125,9.2037,9.2037,13000.0
2012-12-18 14:10:00,10.5,10.5,10.49,10.5,18300.0,9.2125,9.2125,9.2037,9.2125,18300.0
2012-12-18 14:15:00,10.5,10.5,10.47,10.47,46500.0,9.2125,9.2125,9.1861,9.1861,46500.0
2012-12-18 14:20:00,10.47,10.48,10.45,10.45,76600.0,9.1861,9.1949,9.1686,9.1686,76600.0
2012-12-18 14:25:00,10.45,10.46,10.45,10.45,7900.0,9.1686,9.1774,9.1686,9.1686,7900.0
2012-12-18 14:30:00,10.46,10.46,10.45,10.46,21100.0,9.1774,9.1774,9.1686,9.1774,21100.0
2012-12-18 14:35:00,10.46,10.47,10.45,10.47,87100.0,9.1774,9.1861,9.1686,9.1861,87100.0
2012-12-18 14:40:00,10.47,10.48,10.46,10.48,26300.0,9.1861,9.1949,9.1774,9.1949,26300.0
2012-12-18 14:45:00,10.48,10.49,10.47,10.48,55200.0,9.1949,9.2037,9.1861,9.1949,55200.0
2012-12-18 14:50:00,10.48,10.49,10.47,10.49,36700.0,9.1949,9.2037,9.1861,9.2037,36700.0
2012-12-18 14:55:00,10.48,10.49,10.48,10.49,28800.0,9.1949,9.2037,9.1949,9.2037,28800.0
2012-12-18 15:00:00,10.49,10.49,10.48,10.48,31500.0,9.2037,9.2037,9.1949,9.1949,31500.0
2012-12-18 15:05:00,10.49,10.5,10.48,10.49,61500.0,9.2037,9.2125,9.1949,9.2037,61500.0
2012-12-18 15:10:00,10.49,10.49,10.46,10.48,79300.0,9.2037,9.2037,9.1774,9.1949,79300.0
2012-12-18 15:15:00,10.48,10.49,10.47,10.47,44700.0,9.1949,9.2037,9.1861,9.1861,44700.0
2012-12-18 15:20:00,10.47,10.48,10.46,10.46,28900.0,9.1861,9.1949,9.1774,9.1774,28900.0
2012-12-18 15:25:00,10.47,10.48,10.46,10.46,49300.0,9.1861,9.1949,9.1774,9.1774,49300.0
2012-12-18 15:30:00,10.47,10.47,10.46,10.47,37100.0,9.1861,9.1861,9.1774,9.1861,37100.0
2012-12-18 15:35:00,10.46,10.49,10.46,10.49,91400.0,9.1774,9.2037,9.1774,9.2037,91400.0
2012-12-18 15:40:00,10.49,10.5,10.47,10.48,105600.0,9.2037,9.2125,9.1861,9.1949,105600.0
2012-12-18 15:45:00,10.47,10.48,10.47,10.48,83500.0,9.1861,9.1949,9.1861,9.1949,83500.0
2012-12-18 15:50:00,10.48,10.5,10.47,10.5,130000.0,9.1949,9.2125,9.1861,9.2125,130000.0
2012-12-18 15:55:00,10.5,10.51,10.49,10.49,415200.0,9.2125,9.2212,9.2037,9.2037,415200.0
2012-12-19 09:30:00,10.43,10.5,10.39,10.42,226900.0,9.151,9.2125,9.1159,9.1423,226900.0
2012-12-19 09:35:00,10.43,10.49,10.42,10.48,51300.0,9.151,9.2037,9.1423,9.1949,51300.0
2012-12-19 09:40:00,10.49,10.49,10.44,10.48,71200.0,9.2037,9.2037,9.1598,9.1949,71200.0
2012-12-19 09:45:00,10.47,10.5,10.44,10.44,105000.0,9.1861,9.2125,9.1598,9.1598,105000.0
2012-12-19 09:50:00,10.45,10.48,10.44,10.47,82000.0,9.1686,9.1949,9.1598,9.1861,82000.0
2012-12-19 09:55:00,10.48,10.5,10.47,10.5,77500.0,9.1949,9.2125,9.1861,9.2125,77500.0
2012-12-19 10:00:00,10.5,10.5,10.46,10.47,124900.0,9.2125,9.2125,9.1774,9.1861,124900.0
2012-12-19 10:05:00,10.47,10.47,10.44,10.44,58100.0,9.1861,9.1861,9.1598,9.1598,58100.0
2012-12-19 10:10:00,10.44,10.46,10.44,10.46,70100.0,9.1598,9.1774,9.1598,9.1774,70100.0
2012-12-19 10:15:00,10.45,10.47,10.44,10.44,152900.0,9.1686,9.1861,9.1598,9.1598,152900.0
2012-12-19 10:20:00,10.44,10.46,10.44,10.45,84100.0,9.1598,9.1774,9.1598,9.1686,84100.0
2012-12-19 10:25:00,10.46,10.47,10.45,10.46,119100.0,9.1774,9.1861,9.1686,9.1774,119100.0
2012-12-19 10:30:00,10.47,10.47,10.44,10.46,81300.0,9.1861,9.1861,9.1598,9.1774,81300.0
2012-12-19 10:35:00,10.46,10.46,10.45,10.46,25200.0,9.1774,9.1774,9.1686,9.1774,25200.0
2012-12-19 10:40:00,10.46,10.47,10.45,10.46,51700.0,9.1774,9.1861,9.1686,9.1774,51700.0
2012-12-19 10:45:00,10.47,10.5,10.46,10.49,146700.0,9.1861,9.2125,9.1774,9.2037,146700.0
2012-12-19 10:50:00,10.5,10.5,10.46,10.47,142900.0,9.2125,9.2125,9.1774,9.1861,142900.0
2012-12-19 10:55:00,10.47,10.47,10.44,10.45,54800.0,9.1861,9.1861,9.1598,9.1686,54800.0
2012-12-19 11:00:00,10.45,10.47,10.44,10.46,134500.0,9.1686,9.1861,9.1598,9.1774,134500.0
2012-12-19 11:05:00,10.47,10.5,10.46,10.5,71000.0,9.1861,9.2125,9.1774,9.2125,71000.0
2012-12-19 11:10:00,10.5,10.54,10.48,10.53,269800.0,9.2125,9.2475,9.1949,9.2388,269800.0
2012-12-19 11:15:00,10.53,10.53,10.5,10.5,151800.0,9.2388,9.2388,9.2125,9.2125,151800.0
2012-12-19 11:20:00,10.5,10.51,10.48,10.49,85300.0,9.2125,9.2212,9.1949,9.2037,85300.0
2012-12-19 11:25:00,10.5,10.53,10.5,10.53,159100.0,9.2125,9.2388,9.2125,9.2388,159100.0
2012-12-19 11:30:00,10.53,10.54,10.52,10.54,64800.0,9.2388,9.2475,9.23,9.2475,64800.0
2012-12-19 11:35:00,10.53,10.54,10.51,10.53,61300.0,9.2388,9.2475,9.2212,9.2388,61300.0
2012-12-19 11:40:00,10.53,10.53,10.52,10.53,19500.0,9.2388,9.2388,9.23,9.2388,19500.0
2012-12-19 11:45:00,10.53,10.54,10.52,10.54,31000.0,9.2388,9.2475,9.23,9.2475,31000.0
2012-12-19 11:50:00,10.54,10.54,10.53,10.54,53700.0,9.2475,9.2475,9.2388,9.2475,53700.0
2012-12-19 11:55:00,10.54,10.55,10.52,10.54,76800.0,9.2475,9.2563,9.23,9.2475,76800.0
2012-12-19 12:00:00,10.54,10.54,10.52,10.53,57200.0,9.2475,9.2475,9.23,9.2388,57200.0
2012-12-19 12:05:00,10.52,10.53,10.51,10.52,33800.0,9.23,9.2388,9.2212,9.23,33800.0
2012-12-19 12:10:00,10.53,10.54,10.52,10.54,38600.0,9.2388,9.2475,9.23,9.2475,38600.0
2012-12-19 12:15:00,10.54,10.54,10.53,10.54,12800.0,9.2475,9.2475,9.2388,9.2475,12800.0
2012-12-19 12:20:00,10.54,10.54,10.52,10.53,43100.0,9.2475,9.2475,9.23,9.2388,43100.0
2012-12-19 12:25:00,10.53,10.55,10.52,10.53,90800.0,9.2388,9.2563,9.23,9.2388,90800.0
2012-12-19 12:30:00,10.53,10.54,10.51,10.52,50600.0,9.2388,9.2475,9.2212,9.23,50600.0
2012-12-19 12:35:00,10.53,10.53,10.52,10.53,14700.0,9.2388,9.2388,9.23,9.2388,14700.0
2012-12-19 12:40:00,10.53,10.55,10.53,10.55,24400.0,9.2388,9.2563,9.2388,9.2563,24400.0
2012-12-19 12:45:00,10.55,10.57,10.54,10.57,64300.0,9.2563,9.2739,9.2475,9.2739,64300.0
2012-12-19 12:50:00,10.57,10.57,10.56,10.57,9800.0,9.2739,9.2739,9.2651,9.2739,9800.0
2012-12-19 12:55:00,10.57,10.57,10.55,10.55,49500.0,9.2739,9.2739,9.2563,9.2563,49500.0
2012-12-19 13:00:00,10.56,10.57,10.55,10.57,38200.0,9.2651,9.2739,9.2563,9.2739,38200.0
2012-12-19 13:05:00,10.57,10.6,10.57,10.6,87800.0,9.2739,9.3002,9.2739,9.3002,87800.0
2012-12-19 13:10:00,10.6,10.6,10.58,10.59,64300.0,9.3002,9.3002,9.2826,9.2914,64300.0
2012-12-19 13:15:00,10.59,10.59,10.57,10.57,28300.0,9.2914,9.2914,9.2739,9.2739,28300.0
2012-12-19 13:20:00,10.58,10.58,10.55,10.55,70500.0,9.2826,9.2826,9.2563,9.2563,70500.0
2012-12-19 13:25:00,10.55,10.59,10.55,10.58,58500.0,9.2563,9.2914,9.2563,9.2826,58500.0
2012-12-19 13:30:00,10.58,10.59,10.57,10.58,26900.0,9.2826,9.2914,9.2739,9.2826,26900.0
2012-12-19 13:35:00,10.58,10.59,10.55,10.57,66900.0,9.2826,9.2914,9.2563,9.2739,66900.0
2012-12-19 13:40:00,10.57,10.57,10.56,10.57,13300.0,9.2739,9.2739,9.2651,9.2739,13300.0
2012-12-19 13:45:00,10.56,10.58,10.54,10.58,160900.0,9.2651,9.2826,9.2475,9.2826,160900.0
2012-12-19 13:50:00,10.58,10.6,10.57,10.6,40400.0,9.2826,9.3002,9.2739,9.3002,40400.0
2012-12-19 13:55:00,10.6,10.6,10.58,10.58,62200.0,9.3002,9.3002,9.2826,9.2826,62200.0
2012-12-19 14:00:00,10.59,10.59,10.57,10.58,64500.0,9.2914,9.2914,9.2739,9.2826,64500.0
2012-12-19 14:05:00,10.58,10.59,10.57,10.59,106000.0,9.2826,9.2914,9.2739,9.2914,106000.0
2012-12-19 14:10:00,10.59,10.59,10.58,10.59,21700.0,9.2914,9.2914,9.2826,9.2914,21700.0
2012-12-19 14:15:00,10.59,10.59,10.58,10.59,25600.0,9.2914,9.2914,9.2826,9.2914,25600.0
2012-12-19 14:20:00,10.59,10.59,10.58,10.59,44200.0,9.2914,9.2914,9.2826,9.2914,44200.0
2012-12-19 14:25:00,10.59,10.61,10.58,10.59,132000.0,9.2914,9.309,9.2826,9.2914,132000.0
2012-12-19 14:30:00,10.59,10.59,10.58,10.59,44300.0,9.2914,9.2914,9.2826,9.2914,44300.0
2012-12-19 14:35:00,10.59,10.61,10.58,10.6,87800.0,9.2914,9.309,9.2826,9.3002,87800.0
2012-12-19 14:40:00,10.61,10.61,10.6,10.6,48000.0,9.309,9.309,9.3002,9.3002,48000.0
2012-12-19 14:45:00,10.6,10.61,10.6,10.6,52100.0,9.3002,9.309,9.3002,9.3002,52100.0
2012-12-19 14:50:00,10.61,10.61,10.58,10.59,120200.0,9.309,9.309,9.2826,9.2914,120200.0
2012-12-19 14:55:00,10.59,10.61,10.58,10.61,77800.0,9.2914,9.309,9.2826,9.309,77800.0
2012-12-19 15:00:00,10.61,10.61,10.6,10.61,50800.0,9.309,9.309,9.3002,9.309,50800.0
2012-12-19 15:05:00,10.6,10.61,10.6,10.6,57900.0,9.3002,9.309,9.3002,9.3002,57900.0
2012-12-19 15:10:00,10.61,10.61,10.58,10.59,83400.0,9.309,9.309,9.2826,9.2914,83400.0
2012-12-19 15:15:00,10.59,10.6,10.58,10.59,67400.0,9.2914,9.3002,9.2826,9.2914,67400.0
2012-12-19 15:20:00,10.58,10.59,10.58,10.59,35400.0,9.2826,9.2914,9.2826,9.2914,35400.0
2012-12-19 15:25:00,10.59,10.59,10.58,10.58,45500.0,9.2914,9.2914,9.2826,9.2826,45500.0
2012-12-19 15:30:00,10.59,10.59,10.58,10.58,40000.0,9.2914,9.2914,9.2826,9.2826,40000.0
2012-12-19 15:35:00,10.58,10.6,10.58,10.6,74500.0,9.2826,9.3002,9.2826,9.3002,74500.0
2012-12-19 15:40:00,10.59,10.6,10.58,10.59,149800.0,9.2914,9.3002,9.2826,9.2914,149800.0
2012-12-19 15:45:00,10.59,10.59,10.58,10.59,118100.0,9.2914,9.2914,9.2826,9.2914,118100.0
2012-12-19 15:50:00,10.58,10.59,10.56,10.58,201000.0,9.2826,9.2914,9.2651,9.2826,201000.0
2012-12-19 15:55:00,10.57,10.58,10.57,10.57,203500.0,9.2739,9.2826,9.2739,9.2739,203500.0
2012-12-20 09:30:00,10.58,10.58,10.52,10.52,59500.0,9.2826,9.2826,9.23,9.23,59500.0
2012-12-20 09:35:00,10.53,10.55,10.5,10.5,68900.0,9.2388,9.2563,9.2125,9.2125,68900.0
2012-12-20 09:40:00,10.51,10.53,10.49,10.49,88500.0,9.2212,9.2388,9.2037,9.2037,88500.0
2012-12-20 09:45:00,10.49,10.52,10.49,10.5,66200.0,9.2037,9.23,9.2037,9.2125,66200.0
2012-12-20 09:50:00,10.5,10.51,10.45,10.46,90500.0,9.2125,9.2212,9.1686,9.1774,90500.0
2012-12-20 09:55:00,10.45,10.45,10.44,10.44,26200.0,9.1686,9.1686,9.1598,9.1598,26200.0
2012-12-20 10:00:00,10.45,10.46,10.43,10.43,39400.0,9.1686,9.1774,9.151,9.151,39400.0
2012-12-20 10:05:00,10.43,10.49,10.43,10.48,64200.0,9.151,9.2037,9.151,9.1949,64200.0
2012-12-20 10:10:00,10.48,10.52,10.48,10.51,201000.0,9.1949,9.23,9.1949,9.2212,201000.0
2012-12-20 10:15:00,10.5,10.54,10.5,10.53,93400.0,9.2125,9.2475,9.2125,9.2388,93400.0
2012-12-20 10:20:00,10.53,10.53,10.51,10.51,29400.0,9.2388,9.2388,9.2212,9.2212,29400.0
2012-12-20 10:25:00,10.51,10.52,10.48,10.48,35100.0,9.2212,9.23,9.1949,9.1949,35100.0
2012-12-20 10:30:00,10.48,10.5,10.48,10.5,33500.0,9.1949,9.2125,9.1949,9.2125,33500.0
2012-12-20 10:35:00,10.5,10.5,10.48,10.48,32100.0,9.2125,9.2125,9.1949,9.1949,32100.0
2012-12-20 10:40:00,10.48,10.49,10.48,10.48,24300.0,9.1949,9.2037,9.1949,9.1949,24300.0
2012-12-20 10:45:00,10.49,10.51,10.47,10.49,59400.0,9.2037,9.2212,9.1861,9.2037,59400.0
2012-12-20 10:50:00,10.49,10.53,10.49,10.53,71600.0,9.2037,9.2388,9.2037,9.2388,71600.0
2012-12-20 10:55:00,10.53,10.55,10.53,10.54,58200.0,9.2388,9.2563,9.2388,9.2475,58200.0
2012-12-20 11:00:00,10.54,10.55,10.53,10.54,27000.0,9.2475,9.2563,9.2388,9.2475,27000.0
2012-12-20 11:05:00,10.54,10.56,10.54,10.54,41000.0,9.2475,9.2651,9.2475,9.2475,41000.0
2012-12-20 11:10:00,10.55,10.56,10.54,10.54,15800.0,9.2563,9.2651,9.2475,9.2475,15800.0
2012-12-20 11:15:00,10.54,10.55,10.53,10.54,24300.0,9.2475,9.2563,9.2388,9.2475,24300.0
2012-12-20 11:20:00,10.54,10.55,10.51,10.52,192900.0,9.2475,9.2563,9.2212,9.23,192900.0
2012-12-20 11:25:00,10.52,10.52,10.5,10.51,19700.0,9.23,9.23,9.2125,9.2212,19700.0
2012-12-20 11:30:00,10.51,10.52,10.51,10.51,8300.0,9.2212,9.23,9.2212,9.2212,8300.0
2012-12-20 11:35:00,10.52,10.54,10.51,10.52,38200.0,9.23,9.2475,9.2212,9.23,38200.0
2012-12-20 11:40:00,10.52,10.53,10.52,10.52,50500.0,9.23,9.2388,9.23,9.23,50500.0
2012-12-20 11:45:00,10.52,10.53,10.51,10.52,28400.0,9.23,9.2388,9.2212,9.23,28400.0
2012-12-20 11:50:00,10.52,10.54,10.52,10.54,53600.0,9.23,9.2475,9.23,9.2475,53600.0
2012-12-20 11:55:00,10.54,10.54,10.53,10.53,5100.0,9.2475,9.2475,9.2388,9.2388,5100.0
2012-12-20 12:00:00,10.54,10.54,10.52,10.53,29100.0,9.2475,9.2475,9.23,9.2388,29100.0
2012-12-20 12:05:00,10.52,10.53,10.5,10.5,23600.0,9.23,9.2388,9.2125,9.2125,23600.0
2012-12-20 12:10:00,10.5,10.52,10.49,10.49,40500.0,9.2125,9.23,9.2037,9.2037,40500.0
2012-12-20 12:15:00,10.49,10.5,10.49,10.49,14200.0,9.2037,9.2125,9.2037,9.2037,14200.0
2012-12-20 12:20:00,10.49,10.5,10.49,10.49,14500.0,9.2037,9.2125,9.2037,9.2037,14500.0
2012-12-20 12:25:00,10.5,10.5,10.48,10.49,92300.0,9.2125,9.2125,9.1949,9.2037,92300.0
2012-12-20 12:30:00,10.49,10.49,10.48,10.48,17000.0,9.2037,9.2037,9.1949,9.1949,17000.0
2012-12-20 12:35:00,10.49,10.49,10.48,10.49,30800.0,9.2037,9.2037,9.1949,9.2037,30800.0
2012-12-20 12:40:00,10.49,10.49,10.48,10.48,24100.0,9.2037,9.2037,9.1949,9.1949,24100.0
2012-12-20 12:45:00,10.49,10.49,10.48,10.49,18400.0,9.2037,9.2037,9.1949,9.2037,18400.0
2012-12-20 12:50:00,10.48,10.5,10.48,10.5,96600.0,9.1949,9.2125,9.1949,9.2125,96600.0
2012-12-20 12:55:00,10.5,10.5,10.49,10.5,25600.0,9.2125,9.2125,9.2037,9.2125,25600.0
2012-12-20 13:00:00,10.5,10.5,10.48,10.49,111200.0,9.2125,9.2125,9.1949,9.2037,111200.0
2012-12-20 13:05:00,10.5,10.52,10.49,10.51,173800.0,9.2125,9.23,9.2037,9.2212,173800.0
2012-12-20 13:10:00,10.51,10.53,10.5,10.52,38100.0,9.2212,9.2388,9.2125,9.23,38100.0
2012-12-20 13:15:00,10.53,10.53,10.51,10.51,44000.0,9.2388,9.2388,9.2212,9.2212,44000.0
2012-12-20 13:20:00,10.52,10.52,10.51,10.52,15600.0,9.23,9.23,9.2212,9.23,15600.0
2012-12-20 13:25:00,10.51,10.53,10.51,10.53,68000.0,9.2212,9.2388,9.2212,9.2388,68000.0
2012-12-20 13:30:00,10.52,10.52,10.5,10.5,85600.0,9.23,9.23,9.2125,9.2125,85600.0
2012-12-20 13:35:00,10.5,10.52,10.49,10.52,78600.0,9.2125,9.23,9.2037,9.23,78600.0
2012-12-20 13:40:00,10.52,10.53,10.5,10.52,57100.0,9.23,9.2388,9.2125,9.23,57100.0
2012-12-20 13:45:00,10.52,10.54,10.52,10.54,103300.0,9.23,9.2475,9.23,9.2475,103300.0
2012-12-20 13:50:00,10.54,10.54,10.53,10.54,34700.0,9.2475,9.2475,9.2388,9.2475,34700.0
2012-12-20 13:55:00,10.53,10.55,10.53,10.54,80300.0,9.2388,9.2563,9.2388,9.2475,80300.0
2012-12-20 14:00:00,10.54,10.56,10.53,10.53,58600.0,9.2475,9.2651,9.2388,9.2388,58600.0
2012-12-20 14:05:00,10.53,10.54,10.53,10.54,32400.0,9.2388,9.2475,9.2388,9.2475,32400.0
2012-12-20 14:10:00,10.54,10.55,10.53,10.55,61900.0,9.2475,9.2563,9.2388,9.2563,61900.0
2012-12-20 14:15:00,10.54,10.56,10.54,10.55,115100.0,9.2475,9.2651,9.2475,9.2563,115100.0
2012-12-20 14:20:00,10.55,10.55,10.53,10.53,141500.0,9.2563,9.2563,9.2388,9.2388,141500.0
2012-12-20 14:25:00,10.54,10.56,10.53,10.56,49900.0,9.2475,9.2651,9.2388,9.2651,49900.0
2012-12-20 14:30:00,10.55,10.56,10.51,10.52,127500.0,9.2563,9.2651,9.2212,9.23,127500.0
2012-12-20 14:35:00,10.52,10.52,10.5,10.51,46200.0,9.23,9.23,9.2125,9.2212,46200.0
2012-12-20 14:40:00,10.51,10.53,10.5,10.53,84800.0,9.2212,9.2388,9.2125,9.2388,84800.0
2012-12-20 14:45:00,10.53,10.53,10.52,10.53,31500.0,9.2388,9.2388,9.23,9.2388,31500.0
2012-12-20 14:50:00,10.53,10.55,10.5,10.5,144400.0,9.2388,9.2563,9.2125,9.2125,144400.0
2012-12-20 14:55:00,10.5,10.52,10.5,10.52,41400.0,9.2125,9.23,9.2125,9.23,41400.0
2012-12-20 15:00:00,10.52,10.53,10.51,10.53,72900.0,9.23,9.2388,9.2212,9.2388,72900.0
2012-12-20 15:05:00,10.53,10.56,10.53,10.56,69000.0,9.2388,9.2651,9.2388,9.2651,69000.0
2012-12-20 15:10:00,10.56,10.56,10.55,10.55,30600.0,9.2651,9.2651,9.2563,9.2563,30600.0
2012-12-20 15:15:00,10.55,10.56,10.52,10.53,134800.0,9.2563,9.2651,9.23,9.2388,134800.0
2012-12-20 15:20:00,10.52,10.54,10.51,10.52,118000.0,9.23,9.2475,9.2212,9.23,118000.0
2012-12-20 15:25:00,10.52,10.54,10.5,10.51,196500.0,9.23,9.2475,9.2125,9.2212,196500.0
2012-12-20 15:30:00,10.52,10.52,10.49,10.49,542600.0,9.23,9.23,9.2037,9.2037,542600.0
2012-12-20 15:35:00,10.5,10.51,10.48,10.48,267600.0,9.2125,9.2212,9.1949,9.1949,267600.0
2012-12-20 15:40:00,10.48,10.5,10.48,10.5,185200.0,9.1949,9.2125,9.1949,9.2125,185200.0
2012-12-20 15:45:00,10.5,10.51,10.49,10.49,316200.0,9.2125,9.2212,9.2037,9.2037,316200.0
2012-12-20 15:50:00,10.5,10.51,10.49,10.49,281000.0,9.2125,9.2212,9.2037,9.2037,281000.0
2012-12-20 15:55:00,10.49,10.54,10.49,10.53,504200.0,9.2037,9.2475,9.2037,9.2388,504200.0
2012-12-21 09:30:00,10.47,10.52,10.42,10.52,1426300.0,9.1861,9.23,9.1423,9.23,1426300.0
2012-12-21 09:35:00,10.52,10.53,10.49,10.51,189800.0,9.23,9.2388,9.2037,9.2212,189800.0
2012-12-21 09:40:00,10.51,10.55,10.51,10.53,126700.0,9.2212,9.2563,9.2212,9.2388,126700.0
2012-12-21 09:45:00,10.54,10.54,10.5,10.5,219200.0,9.2475,9.2475,9.2125,9.2125,219200.0
2012-12-21 09:50:00,10.5,10.52,10.5,10.51,102700.0,9.2125,9.23,9.2125,9.2212,102700.0
2012-12-21 09:55:00,10.5,10.51,10.48,10.51,44000.0,9.2125,9.2212,9.1949,9.2212,44000.0
2012-12-21 10:00:00,10.51,10.52,10.47,10.49,104500.0,9.2212,9.23,9.1861,9.2037,104500.0
2012-12-21 10:05:00,10.48,10.5,10.48,10.49,37700.0,9.1949,9.2125,9.1949,9.2037,37700.0
2012-12-21 10:10:00,10.49,10.5,10.46,10.49,100700.0,9.2037,9.2125,9.1774,9.2037,100700.0
2012-12-21 10:15:00,10.49,10.51,10.47,10.5,485900.0,9.2037,9.2212,9.1861,9.2125,485900.0
2012-12-21 10:20:00,10.49,10.52,10.49,10.49,59400.0,9.2037,9.23,9.2037,9.2037,59400.0
2012-12-21 10:25:00,10.5,10.52,10.5,10.52,48100.0,9.2125,9.23,9.2125,9.23,48100.0
2012-12-21 10:30:00,10.52,10.53,10.5,10.51,36900.0,9.23,9.2388,9.2125,9.2212,36900.0
2012-12-21 10:35:00,10.5,10.5,10.45,10.48,120900.0,9.2125,9.2125,9.1686,9.1949,120900.0
2012-12-21 10:40:00,10.48,10.48,10.45,10.47,68800.0,9.1949,9.1949,9.1686,9.1861,68800.0
2012-12-21 10:45:00,10.47,10.49,10.46,10.49,31400.0,9.1861,9.2037,9.1774,9.2037,31400.0
2012-12-21 10:50:00,10.48,10.5,10.46,10.47,25600.0,9.1949,9.2125,9.1774,9.1861,25600.0
2012-12-21 10:55:00,10.47,10.5,10.46,10.47,44600.0,9.1861,9.2125,9.1774,9.1861,44600.0
2012-12-21 11:00:00,10.47,10.48,10.46,10.46,21800.0,9.1861,9.1949,9.1774,9.1774,21800.0
2012-12-21 11:05:00,10.46,10.47,10.41,10.42,65400.0,9.1774,9.1861,9.1335,9.1423,65400.0
2012-12-21 11:10:00,10.41,10.42,10.39,10.42,129000.0,9.1335,9.1423,9.1159,9.1423,129000.0
2012-12-21 11:15:00,10.42,10.42,10.41,10.41,15500.0,9.1423,9.1423,9.1335,9.1335,15500.0
2012-12-21 11:20:00,10.41,10.42,10.41,10.42,11300.0,9.1335,9.1423,9.1335,9.1423,11300.0
2012-12-21 11:25:00,10.41,10.42,10.4,10.4,79400.0,9.1335,9.1423,9.1247,9.1247,79400.0
2012-12-21 11:30:00,10.4,10.41,10.39,10.39,36800.0,9.1247,9.1335,9.1159,9.1159,36800.0
2012-12-21 11:35:00,10.39,10.4,10.35,10.38,144300.0,9.1159,9.1247,9.0808,9.1072,144300.0
2012-12-21 11:40:00,10.39,10.41,10.38,10.4,78000.0,9.1159,9.1335,9.1072,9.1247,78000.0
2012-12-21 11:45:00,10.4,10.41,10.4,10.4,62100.0,9.1247,9.1335,9.1247,9.1247,62100.0
2012-12-21 11:50:00,10.4,10.42,10.4,10.4,53400.0,9.1247,9.1423,9.1247,9.1247,53400.0
2012-12-21 11:55:00,10.39,10.44,10.39,10.44,107200.0,9.1159,9.1598,9.1159,9.1598,107200.0
2012-12-21 12:00:00,10.44,10.45,10.42,10.42,48100.0,9.1598,9.1686,9.1423,9.1423,48100.0
2012-12-21 12:05:00,10.42,10.43,10.42,10.42,19600.0,9.1423,9.151,9.1423,9.1423,19600.0
2012-12-21 12:10:00,10.43,10.43,10.42,10.42,12500.0,9.151,9.151,9.1423,9.1423,12500.0
2012-12-21 12:15:00,10.42,10.43,10.42,10.43,19200.0,9.1423,9.151,9.1423,9.151,19200.0
2012-12-21 12:20:00,10.42,10.43,10.42,10.42,15000.0,9.1423,9.151,9.1423,9.1423,15000.0
2012-12-21 12:25:00,10.43,10.44,10.42,10.44,50500.0,9.151,9.1598,9.1423,9.1598,50500.0
2012-12-21 12:30:00,10.44,10.46,10.43,10.44,70900.0,9.1598,9.1774,9.151,9.1598,70900.0
2012-12-21 12:35:00,10.44,10.45,10.44,10.44,19200.0,9.1598,9.1686,9.1598,9.1598,19200.0
2012-12-21 12:40:00,10.45,10.45,10.44,10.44,13500.0,9.1686,9.1686,9.1598,9.1598,13500.0
2012-12-21 12:45:00,10.45,10.45,10.44,10.45,12600.0,9.1686,9.1686,9.1598,9.1686,12600.0
2012-12-21 12:50:00,10.44,10.45,10.41,10.41,69900.0,9.1598,9.1686,9.1335,9.1335,69900.0
2012-12-21 12:55:00,10.41,10.44,10.41,10.43,37300.0,9.1335,9.1598,9.1335,9.151,37300.0
2012-12-21 13:00:00,10.44,10.44,10.43,10.43,8200.0,9.1598,9.1598,9.151,9.151,8200.0
2012-12-21 13:05:00,10.43,10.45,10.43,10.45,46200.0,9.151,9.1686,9.151,9.1686,46200.0
2012-12-21 13:10:00,10.45,10.45,10.44,10.44,15000.0,9.1686,9.1686,9.1598,9.1598,15000.0
2012-12-21 13:15:00,10.44,10.45,10.44,10.45,12200.0,9.1598,9.1686,9.1598,9.1686,12200.0
2012-12-21 13:20:00,10.45,10.45,10.42,10.42,47900.0,9.1686,9.1686,9.1423,9.1423,47900.0
2012-12-21 13:25:00,10.43,10.44,10.41,10.44,97600.0,9.151,9.1598,9.1335,9.1598,97600.0
2012-12-21 13:30:00,10.44,10.45,10.41,10.42,62600.0,9.1598,9.1686,9.1335,9.1423,62600.0
2012-12-21 13:35:00,10.41,10.47,10.41,10.46,86800.0,9.1335,9.1861,9.1335,9.1774,86800.0
2012-12-21 13:40:00,10.47,10.48,10.46,10.46,61500.0,9.1861,9.1949,9.1774,9.1774,61500.0
2012-12-21 13:45:00,10.47,10.47,10.45,10.46,13000.0,9.1861,9.1861,9.1686,9.1774,13000.0
2012-12-21 13:50:00,10.46,10.47,10.45,10.46,27200.0,9.1774,9.1861,9.1686,9.1774,27200.0
2012-12-21 13:55:00,10.46,10.47,10.45,10.47,47000.0,9.1774,9.1861,9.1686,9.1861,47000.0
2012-12-21 14:00:00,10.46,10.48,10.46,10.48,29400.0,9.1774,9.1949,9.1774,9.1949,29400.0
2012-12-21 14:05:00,10.47,10.48,10.46,10.46,35300.0,9.1861,9.1949,9.1774,9.1774,35300.0
2012-12-21 14:10:00,10.46,10.47,10.46,10.47,16100.0,9.1774,9.1861,9.1774,9.1861,16100.0
2012-12-21 14:15:00,10.46,10.47,10.46,10.46,7800.0,9.1774,9.1861,9.1774,9.1774,7800.0
2012-12-21 14:20:00,10.46,10.47,10.44,10.44,48700.0,9.1774,9.1861,9.1598,9.1598,48700.0
2012-12-21 14:25:00,10.44,10.45,10.43,10.45,101300.0,9.1598,9.1686,9.151,9.1686,101300.0
2012-12-21 14:30:00,10.44,10.46,10.43,10.45,99600.0,9.1598,9.1774,9.151,9.1686,99600.0
2012-12-21 14:35:00,10.45,10.46,10.45,10.46,23800.0,9.1686,9.1774,9.1686,9.1774,23800.0
2012-12-21 14:40:00,10.45,10.46,10.44,10.44,22700.0,9.1686,9.1774,9.1598,9.1598,22700.0
2012-12-21 14:45:00,10.44,10.47,10.43,10.46,95700.0,9.1598,9.1861,9.151,9.1774,95700.0
2012-12-21 14:50:00,10.46,10.48,10.45,10.46,47800.0,9.1774,9.1949,9.1686,9.1774,47800.0
2012-12-21 14:55:00,10.46,10.48,10.46,10.47,75000.0,9.1774,9.1949,9.1774,9.1861,75000.0
2012-12-21 15:00:00,10.47,10.48,10.47,10.48,47300.0,9.1861,9.1949,9.1861,9.1949,47300.0
2012-12-21 15:05:00,10.48,10.48,10.45,10.46,78700.0,9.1949,9.1949,9.1686,9.1774,78700.0
2012-12-21 15:10:00,10.46,10.47,10.46,10.46,12800.0,9.1774,9.1861,9.1774,9.1774,12800.0
2012-12-21 15:15:00,10.46,10.47,10.46,10.46,20700.0,9.1774,9.1861,9.1774,9.1774,20700.0
2012-12-21 15:20:00,10.46,10.47,10.46,10.46,49300.0,9.1774,9.1861,9.1774,9.1774,49300.0
2012-12-21 15:25:00,10.46,10.46,10.44,10.44,47600.0,9.1774,9.1774,9.1598,9.1598,47600.0
2012-12-21 15:30:00,10.44,10.48,10.44,10.48,119700.0,9.1598,9.1949,9.1598,9.1949,119700.0
2012-12-21 15:35:00,10.47,10.49,10.46,10.46,133000.0,9.1861,9.2037,9.1774,9.1774,133000.0
2012-12-21 15:40:00,10.46,10.47,10.44,10.46,159000.0,9.1774,9.1861,9.1598,9.1774,159000.0
2012-12-21 15:45:00,10.46,10.47,10.45,10.46,161000.0,9.1774,9.1861,9.1686,9.1774,161000.0
2012-12-21 15:50:00,10.46,10.46,10.45,10.45,73800.0,9.1774,9.1774,9.1686,9.1686,73800.0
2012-12-21 15:55:00,10.45,10.46,10.45,10.45,392600.0,9.1686,9.1774,9.1686,9.1686,392600.0
2012-12-24 09:30:00,10.47,10.53,10.4,10.46,133400.0,9.1861,9.2388,9.1247,9.1774,133400.0
2012-12-24 09:35:00,10.46,10.5,10.46,10.5,93800.0,9.1774,9.2125,9.1774,9.2125,93800.0
2012-12-24 09:40:00,10.5,10.5,10.49,10.5,44900.0,9.2125,9.2125,9.2037,9.2125,44900.0
2012-12-24 09:45:00,10.49,10.5,10.45,10.45,43300.0,9.2037,9.2125,9.1686,9.1686,43300.0
2012-12-24 09:50:00,10.45,10.47,10.41,10.41,62100.0,9.1686,9.1861,9.1335,9.1335,62100.0
2012-12-24 09:55:00,10.42,10.43,10.41,10.43,23800.0,9.1423,9.151,9.1335,9.151,23800.0
2012-12-24 10:00:00,10.43,10.43,10.42,10.43,12900.0,9.151,9.151,9.1423,9.151,12900.0
2012-12-24 10:05:00,10.43,10.43,10.39,10.39,73000.0,9.151,9.151,9.1159,9.1159,73000.0
2012-12-24 10:10:00,10.39,10.44,10.38,10.42,41500.0,9.1159,9.1598,9.1072,9.1423,41500.0
2012-12-24 10:15:00,10.42,10.44,10.42,10.44,11100.0,9.1423,9.1598,9.1423,9.1598,11100.0
2012-12-24 10:20:00,10.44,10.45,10.44,10.45,30700.0,9.1598,9.1686,9.1598,9.1686,30700.0
2012-12-24 10:25:00,10.45,10.45,10.43,10.43,33200.0,9.1686,9.1686,9.151,9.151,33200.0
2012-12-24 10:30:00,10.43,10.44,10.4,10.41,32100.0,9.151,9.1598,9.1247,9.1335,32100.0
2012-12-24 10:35:00,10.4,10.42,10.38,10.41,63800.0,9.1247,9.1423,9.1072,9.1335,63800.0
2012-12-24 10:40:00,10.41,10.42,10.4,10.4,28100.0,9.1335,9.1423,9.1247,9.1247,28100.0
2012-12-24 10:45:00,10.4,10.42,10.39,10.39,41900.0,9.1247,9.1423,9.1159,9.1159,41900.0
2012-12-24 10:50:00,10.39,10.42,10.39,10.41,35200.0,9.1159,9.1423,9.1159,9.1335,35200.0
2012-12-24 10:55:00,10.4,10.41,10.39,10.39,22100.0,9.1247,9.1335,9.1159,9.1159,22100.0
2012-12-24 11:00:00,10.39,10.42,10.39,10.4,41700.0,9.1159,9.1423,9.1159,9.1247,41700.0
2012-12-24 11:05:00,10.4,10.42,10.38,10.38,49300.0,9.1247,9.1423,9.1072,9.1072,49300.0
2012-12-24 11:10:00,10.38,10.4,10.37,10.37,39700.0,9.1072,9.1247,9.0984,9.0984,39700.0
2012-12-24 11:15:00,10.37,10.4,10.37,10.4,39000.0,9.0984,9.1247,9.0984,9.1247,39000.0
2012-12-24 11:20:00,10.4,10.4,10.39,10.39,44000.0,9.1247,9.1247,9.1159,9.1159,44000.0
2012-12-24 11:25:00,10.39,10.4,10.38,10.38,24700.0,9.1159,9.1247,9.1072,9.1072,24700.0
2012-12-24 11:30:00,10.38,10.4,10.38,10.39,38900.0,9.1072,9.1247,9.1072,9.1159,38900.0
2012-12-24 11:35:00,10.39,10.4,10.39,10.39,16300.0,9.1159,9.1247,9.1159,9.1159,16300.0
2012-12-24 11:40:00,10.39,10.4,10.39,10.39,13000.0,9.1159,9.1247,9.1159,9.1159,13000.0
2012-12-24 11:45:00,10.39,10.4,10.39,10.39,15400.0,9.1159,9.1247,9.1159,9.1159,15400.0
2012-12-24 11:50:00,10.39,10.4,10.38,10.38,19500.0,9.1159,9.1247,9.1072,9.1072,19500.0
2012-12-24 11:55:00,10.38,10.39,10.37,10.38,17800.0,9.1072,9.1159,9.0984,9.1072,17800.0
2012-12-24 12:00:00,10.38,10.4,10.38,10.4,37100.0,9.1072,9.1247,9.1072,9.1247,37100.0
2012-12-24 12:05:00,10.4,10.4,10.38,10.38,42900.0,9.1247,9.1247,9.1072,9.1072,42900.0
2012-12-24 12:10:00,10.39,10.4,10.38,10.4,31200.0,9.1159,9.1247,9.1072,9.1247,31200.0
2012-12-24 12:15:00,10.4,10.41,10.39,10.4,48300.0,9.1247,9.1335,9.1159,9.1247,48300.0
2012-12-24 12:20:00,10.39,10.4,10.38,10.39,23700.0,9.1159,9.1247,9.1072,9.1159,23700.0
2012-12-24 12:25:00,10.39,10.4,10.38,10.39,27200.0,9.1159,9.1247,9.1072,9.1159,27200.0
2012-12-24 12:30:00,10.4,10.4,10.38,10.4,37800.0,9.1247,9.1247,9.1072,9.1247,37800.0
2012-12-24 12:35:00,10.41,10.43,10.4,10.4,55300.0,9.1335,9.151,9.1247,9.1247,55300.0
2012-12-24 12:40:00,10.4,10.43,10.4,10.43,39700.0,9.1247,9.151,9.1247,9.151,39700.0
2012-12-24 12:45:00,10.43,10.43,10.4,10.41,41900.0,9.151,9.151,9.1247,9.1335,41900.0
2012-12-24 12:50:00,10.41,10.42,10.4,10.42,45800.0,9.1335,9.1423,9.1247,9.1423,45800.0
2012-12-24 12:55:00,10.42,10.43,10.42,10.43,132500.0,9.1423,9.151,9.1423,9.151,132500.0
2012-12-26 09:30:00,10.42,10.44,10.4,10.43,64800.0,9.1423,9.1598,9.1247,9.151,64800.0
2012-12-26 09:35:00,10.44,10.47,10.44,10.46,82600.0,9.1598,9.1861,9.1598,9.1774,82600.0
2012-12-26 09:40:00,10.47,10.5,10.45,10.45,57900.0,9.1861,9.2125,9.1686,9.1686,57900.0
2012-12-26 09:45:00,10.45,10.46,10.43,10.43,62400.0,9.1686,9.1774,9.151,9.151,62400.0
2012-12-26 09:50:00,10.43,10.43,10.4,10.4,55800.0,9.151,9.151,9.1247,9.1247,55800.0
2012-12-26 09:55:00,10.4,10.41,10.38,10.38,104000.0,9.1247,9.1335,9.1072,9.1072,104000.0
2012-12-26 10:00:00,10.38,10.39,10.37,10.38,60000.0,9.1072,9.1159,9.0984,9.1072,60000.0
2012-12-26 10:05:00,10.38,10.39,10.38,10.38,17500.0,9.1072,9.1159,9.1072,9.1072,17500.0
2012-12-26 10:10:00,10.38,10.39,10.38,10.38,10500.0,9.1072,9.1159,9.1072,9.1072,10500.0
2012-12-26 10:15:00,10.39,10.39,10.37,10.38,42400.0,9.1159,9.1159,9.0984,9.1072,42400.0
2012-12-26 10:20:00,10.38,10.38,10.35,10.36,58000.0,9.1072,9.1072,9.0808,9.0896,58000.0
2012-12-26 10:25:00,10.36,10.38,10.36,10.38,34200.0,9.0896,9.1072,9.0896,9.1072,34200.0
2012-12-26 10:30:00,10.38,10.4,10.38,10.39,42200.0,9.1072,9.1247,9.1072,9.1159,42200.0
2012-12-26 10:35:00,10.4,10.4,10.39,10.39,10200.0,9.1247,9.1247,9.1159,9.1159,10200.0
2012-12-26 10:40:00,10.39,10.39,10.36,10.36,60300.0,9.1159,9.1159,9.0896,9.0896,60300.0
2012-12-26 10:45:00,10.36,10.37,10.36,10.37,15400.0,9.0896,9.0984,9.0896,9.0984,15400.0
2012-12-26 10:50:00,10.37,10.37,10.36,10.37,23000.0,9.0984,9.0984,9.0896,9.0984,23000.0
2012-12-26 10:55:00,10.37,10.37,10.32,10.32,56900.0,9.0984,9.0984,9.0545,9.0545,56900.0
2012-12-26 11:00:00,10.32,10.33,10.3,10.32,109600.0,9.0545,9.0633,9.037,9.0545,109600.0
2012-12-26 11:05:00,10.32,10.36,10.31,10.35,101400.0,9.0545,9.0896,9.0458,9.0808,101400.0
2012-12-26 11:10:00,10.36,10.38,10.33,10.38,108300.0,9.0896,9.1072,9.0633,9.1072,108300.0
2012-12-26 11:15:00,10.38,10.38,10.37,10.37,28300.0,9.1072,9.1072,9.0984,9.0984,28300.0
2012-12-26 11:20:00,10.38,10.38,10.35,10.36,65000.0,9.1072,9.1072,9.0808,9.0896,65000.0
2012-12-26 11:25:00,10.35,10.37,10.34,10.34,38800.0,9.0808,9.0984,9.0721,9.0721,38800.0
2012-12-26 11:30:00,10.34,10.36,10.31,10.33,105900.0,9.0721,9.0896,9.0458,9.0633,105900.0
2012-12-26 11:35:00,10.34,10.34,10.31,10.32,45800.0,9.0721,9.0721,9.0458,9.0545,45800.0
2012-12-26 11:40:00,10.33,10.36,10.33,10.36,60900.0,9.0633,9.0896,9.0633,9.0896,60900.0
2012-12-26 11:45:00,10.36,10.36,10.35,10.36,15000.0,9.0896,9.0896,9.0808,9.0896,15000.0
2012-12-26 11:50:00,10.36,10.39,10.35,10.39,17400.0,9.0896,9.1159,9.0808,9.1159,17400.0
2012-12-26 11:55:00,10.39,10.41,10.38,10.38,70100.0,9.1159,9.1335,9.1072,9.1072,70100.0
2012-12-26 12:00:00,10.38,10.4,10.38,10.4,31600.0,9.1072,9.1247,9.1072,9.1247,31600.0
2012-12-26 12:05:00,10.4,10.41,10.39,10.39,41000.0,9.1247,9.1335,9.1159,9.1159,41000.0
2012-12-26 12:10:00,10.4,10.4,10.39,10.4,13500.0,9.1247,9.1247,9.1159,9.1247,13500.0
2012-12-26 12:15:00,10.39,10.4,10.39,10.4,23500.0,9.1159,9.1247,9.1159,9.1247,23500.0
2012-12-26 12:20:00,10.4,10.41,10.38,10.38,47100.0,9.1247,9.1335,9.1072,9.1072,47100.0
2012-12-26 12:25:00,10.38,10.39,10.38,10.38,11700.0,9.1072,9.1159,9.1072,9.1072,11700.0
2012-12-26 12:30:00,10.38,10.4,10.38,10.4,26500.0,9.1072,9.1247,9.1072,9.1247,26500.0
2012-12-26 12:35:00,10.39,10.4,10.36,10.37,34100.0,9.1159,9.1247,9.0896,9.0984,34100.0
2012-12-26 12:40:00,10.37,10.38,10.36,10.38,29300.0,9.0984,9.1072,9.0896,9.1072,29300.0
2012-12-26 12:45:00,10.38,10.38,10.37,10.38,13400.0,9.1072,9.1072,9.0984,9.1072,13400.0
2012-12-26 12:50:00,10.38,10.38,10.37,10.38,12200.0,9.1072,9.1072,9.0984,9.1072,12200.0
2012-12-26 12:55:00,10.38,10.4,10.37,10.4,30200.0,9.1072,9.1247,9.0984,9.1247,30200.0
2012-12-26 13:00:00,10.39,10.4,10.38,10.38,25800.0,9.1159,9.1247,9.1072,9.1072,25800.0
2012-12-26 13:05:00,10.38,10.39,10.37,10.38,28000.0,9.1072,9.1159,9.0984,9.1072,28000.0
2012-12-26 13:10:00,10.39,10.39,10.38,10.38,14400.0,9.1159,9.1159,9.1072,9.1072,14400.0
2012-12-26 13:15:00,10.38,10.4,10.38,10.39,22600.0,9.1072,9.1247,9.1072,9.1159,22600.0
2012-12-26 13:20:00,10.4,10.4,10.39,10.39,11400.0,9.1247,9.1247,9.1159,9.1159,11400.0
2012-12-26 13:25:00,10.4,10.4,10.39,10.4,26300.0,9.1247,9.1247,9.1159,9.1247,26300.0
2012-12-26 13:30:00,10.4,10.4,10.39,10.4,19900.0,9.1247,9.1247,9.1159,9.1247,19900.0
2012-12-26 13:35:00,10.4,10.4,10.39,10.4,19900.0,9.1247,9.1247,9.1159,9.1247,19900.0
2012-12-26 13:40:00,10.4,10.4,10.38,10.38,35800.0,9.1247,9.1247,9.1072,9.1072,35800.0
2012-12-26 13:45:00,10.38,10.39,10.37,10.38,16700.0,9.1072,9.1159,9.0984,9.1072,16700.0
2012-12-26 13:50:00,10.37,10.38,10.37,10.38,18700.0,9.0984,9.1072,9.0984,9.1072,18700.0
2012-12-26 13:55:00,10.38,10.38,10.37,10.38,11400.0,9.1072,9.1072,9.0984,9.1072,11400.0
2012-12-26 14:00:00,10.38,10.4,10.37,10.38,55000.0,9.1072,9.1247,9.0984,9.1072,55000.0
2012-12-26 14:05:00,10.39,10.39,10.38,10.38,12400.0,9.1159,9.1159,9.1072,9.1072,12400.0
2012-12-26 14:10:00,10.38,10.39,10.38,10.38,11300.0,9.1072,9.1159,9.1072,9.1072,11300.0
2012-12-26 14:15:00,10.38,10.39,10.37,10.38,22600.0,9.1072,9.1159,9.0984,9.1072,22600.0
2012-12-26 14:20:00,10.38,10.38,10.35,10.35,27600.0,9.1072,9.1072,9.0808,9.0808,27600.0
2012-12-26 14:25:00,10.35,10.36,10.33,10.33,26000.0,9.0808,9.0896,9.0633,9.0633,26000.0
2012-12-26 14:30:00,10.34,10.34,10.33,10.33,14000.0,9.0721,9.0721,9.0633,9.0633,14000.0
2012-12-26 14:35:00,10.33,10.34,10.33,10.34,15000.0,9.0633,9.0721,9.0633,9.0721,15000.0
2012-12-26 14:40:00,10.34,10.34,10.33,10.33,18200.0,9.0721,9.0721,9.0633,9.0633,18200.0
2012-12-26 14:45:00,10.33,10.35,10.33,10.35,69200.0,9.0633,9.0808,9.0633,9.0808,69200.0
2012-12-26 14:50:00,10.35,10.39,10.34,10.39,97200.0,9.0808,9.1159,9.0721,9.1159,97200.0
2012-12-26 14:55:00,10.39,10.4,10.37,10.37,52800.0,9.1159,9.1247,9.0984,9.0984,52800.0
2012-12-26 15:00:00,10.37,10.37,10.35,10.36,31800.0,9.0984,9.0984,9.0808,9.0896,31800.0
2012-12-26 15:05:00,10.35,10.36,10.34,10.34,31100.0,9.0808,9.0896,9.0721,9.0721,31100.0
2012-12-26 15:10:00,10.35,10.35,10.34,10.35,19100.0,9.0808,9.0808,9.0721,9.0808,19100.0
2012-12-26 15:15:00,10.35,10.35,10.34,10.35,46900.0,9.0808,9.0808,9.0721,9.0808,46900.0
2012-12-26 15:20:00,10.35,10.35,10.34,10.35,25600.0,9.0808,9.0808,9.0721,9.0808,25600.0
2012-12-26 15:25:00,10.35,10.35,10.34,10.34,27700.0,9.0808,9.0808,9.0721,9.0721,27700.0
2012-12-26 15:30:00,10.35,10.35,10.34,10.35,38700.0,9.0808,9.0808,9.0721,9.0808,38700.0
2012-12-26 15:35:00,10.35,10.35,10.34,10.35,43900.0,9.0808,9.0808,9.0721,9.0808,43900.0
2012-12-26 15:40:00,10.35,10.35,10.34,10.34,44200.0,9.0808,9.0808,9.0721,9.0721,44200.0
2012-12-26 15:45:00,10.34,10.34,10.33,10.34,101900.0,9.0721,9.0721,9.0633,9.0721,101900.0
2012-12-26 15:50:00,10.34,10.34,10.33,10.34,66800.0,9.0721,9.0721,9.0633,9.0721,66800.0
2012-12-26 15:55:00,10.34,10.34,10.31,10.32,252200.0,9.0721,9.0721,9.0458,9.0545,252200.0
2012-12-27 09:30:00,10.32,10.34,10.3,10.34,74300.0,9.0545,9.0721,9.037,9.0721,74300.0
2012-12-27 09:35:00,10.34,10.37,10.34,10.35,28600.0,9.0721,9.0984,9.0721,9.0808,28600.0
2012-12-27 09:40:00,10.35,10.35,10.33,10.34,39700.0,9.0808,9.0808,9.0633,9.0721,39700.0
2012-12-27 09:45:00,10.34,10.34,10.31,10.33,43600.0,9.0721,9.0721,9.0458,9.0633,43600.0
2012-12-27 09:50:00,10.33,10.33,10.32,10.33,14000.0,9.0633,9.0633,9.0545,9.0633,14000.0
2012-12-27 09:55:00,10.33,10.33,10.26,10.28,116100.0,9.0633,9.0633,9.0019,9.0194,116100.0
2012-12-27 10:00:00,10.28,10.28,10.24,10.27,94900.0,9.0194,9.0194,8.9843,9.0107,94900.0
2012-12-27 10:05:00,10.26,10.27,10.23,10.25,53700.0,9.0019,9.0107,8.9756,8.9931,53700.0
2012-12-27 10:10:00,10.24,10.26,10.24,10.26,17400.0,8.9843,9.0019,8.9843,9.0019,17400.0
2012-12-27 10:15:00,10.26,10.26,10.17,10.17,144700.0,9.0019,9.0019,8.9229,8.9229,144700.0
2012-12-27 10:20:00,10.17,10.18,10.13,10.16,194000.0,8.9229,8.9317,8.8878,8.9141,194000.0
2012-12-27 10:25:00,10.16,10.16,10.15,10.16,14500.0,8.9141,8.9141,8.9054,8.9141,14500.0
2012-12-27 10:30:00,10.16,10.21,10.16,10.2,101900.0,8.9141,8.958,8.9141,8.9492,101900.0
2012-12-27 10:35:00,10.21,10.24,10.2,10.23,81100.0,8.958,8.9843,8.9492,8.9756,81100.0
2012-12-27 10:40:00,10.23,10.25,10.23,10.24,22400.0,8.9756,8.9931,8.9756,8.9843,22400.0
2012-12-27 10:45:00,10.24,10.24,10.23,10.24,18300.0,8.9843,8.9843,8.9756,8.9843,18300.0
2012-12-27 10:50:00,10.24,10.25,10.22,10.23,51000.0,8.9843,8.9931,8.9668,8.9756,51000.0
2012-12-27 10:55:00,10.22,10.23,10.22,10.22,17300.0,8.9668,8.9756,8.9668,8.9668,17300.0
2012-12-27 11:00:00,10.22,10.23,10.2,10.2,31700.0,8.9668,8.9756,8.9492,8.9492,31700.0
2012-12-27 11:05:00,10.21,10.21,10.17,10.17,29600.0,8.958,8.958,8.9229,8.9229,29600.0
2012-12-27 11:10:00,10.17,10.18,10.15,10.18,75200.0,8.9229,8.9317,8.9054,8.9317,75200.0
2012-12-27 11:15:00,10.18,10.19,10.17,10.17,21100.0,8.9317,8.9405,8.9229,8.9229,21100.0
2012-12-27 11:20:00,10.17,10.18,10.17,10.17,24700.0,8.9229,8.9317,8.9229,8.9229,24700.0
2012-12-27 11:25:00,10.18,10.2,10.17,10.2,62100.0,8.9317,8.9492,8.9229,8.9492,62100.0
2012-12-27 11:30:00,10.19,10.21,10.19,10.21,41900.0,8.9405,8.958,8.9405,8.958,41900.0
2012-12-27 11:35:00,10.21,10.21,10.2,10.2,26700.0,8.958,8.958,8.9492,8.9492,26700.0
2012-12-27 11:40:00,10.21,10.22,10.2,10.21,22700.0,8.958,8.9668,8.9492,8.958,22700.0
2012-12-27 11:45:00,10.21,10.22,10.18,10.2,55400.0,8.958,8.9668,8.9317,8.9492,55400.0
2012-12-27 11:50:00,10.21,10.21,10.2,10.21,17200.0,8.958,8.958,8.9492,8.958,17200.0
2012-12-27 11:55:00,10.2,10.23,10.2,10.23,42300.0,8.9492,8.9756,8.9492,8.9756,42300.0
2012-12-27 12:00:00,10.22,10.22,10.19,10.21,42200.0,8.9668,8.9668,8.9405,8.958,42200.0
2012-12-27 12:05:00,10.2,10.21,10.2,10.2,21900.0,8.9492,8.958,8.9492,8.9492,21900.0
2012-12-27 12:10:00,10.2,10.22,10.2,10.22,41700.0,8.9492,8.9668,8.9492,8.9668,41700.0
2012-12-27 12:15:00,10.22,10.22,10.21,10.21,18800.0,8.9668,8.9668,8.958,8.958,18800.0
2012-12-27 12:20:00,10.21,10.21,10.19,10.19,35200.0,8.958,8.958,8.9405,8.9405,35200.0
2012-12-27 12:25:00,10.19,10.2,10.18,10.19,22400.0,8.9405,8.9492,8.9317,8.9405,22400.0
2012-12-27 12:30:00,10.19,10.19,10.16,10.17,65000.0,8.9405,8.9405,8.9141,8.9229,65000.0
2012-12-27 12:35:00,10.17,10.2,10.16,10.2,88200.0,8.9229,8.9492,8.9141,8.9492,88200.0
2012-12-27 12:40:00,10.18,10.19,10.18,10.19,4000.0,8.9317,8.9405,8.9317,8.9405,4000.0
2012-12-27 12:45:00,10.19,10.21,10.18,10.21,41200.0,8.9405,8.958,8.9317,8.958,41200.0
2012-12-27 12:50:00,10.2,10.21,10.18,10.19,54000.0,8.9492,8.958,8.9317,8.9405,54000.0
2012-12-27 12:55:00,10.19,10.22,10.19,10.22,66300.0,8.9405,8.9668,8.9405,8.9668,66300.0
2012-12-27 13:00:00,10.22,10.24,10.21,10.24,32900.0,8.9668,8.9843,8.958,8.9843,32900.0
2012-12-27 13:05:00,10.24,10.25,10.22,10.24,59200.0,8.9843,8.9931,8.9668,8.9843,59200.0
2012-12-27 13:10:00,10.23,10.25,10.23,10.24,30000.0,8.9756,8.9931,8.9756,8.9843,30000.0
2012-12-27 13:15:00,10.24,10.25,10.23,10.23,27700.0,8.9843,8.9931,8.9756,8.9756,27700.0
2012-12-27 13:20:00,10.24,10.24,10.19,10.2,32200.0,8.9843,8.9843,8.9405,8.9492,32200.0
2012-12-27 13:25:00,10.2,10.22,10.19,10.21,83900.0,8.9492,8.9668,8.9405,8.958,83900.0
2012-12-27 13:30:00,10.21,10.21,10.18,10.18,32500.0,8.958,8.958,8.9317,8.9317,32500.0
2012-12-27 13:35:00,10.18,10.2,10.18,10.19,16100.0,8.9317,8.9492,8.9317,8.9405,16100.0
2012-12-27 13:40:00,10.2,10.2,10.19,10.2,8600.0,8.9492,8.9492,8.9405,8.9492,8600.0
2012-12-27 13:45:00,10.2,10.2,10.18,10.18,33600.0,8.9492,8.9492,8.9317,8.9317,33600.0
2012-12-27 13:50:00,10.18,10.2,10.18,10.2,21700.0,8.9317,8.9492,8.9317,8.9492,21700.0
2012-12-27 13:55:00,10.2,10.2,10.19,10.19,26100.0,8.9492,8.9492,8.9405,8.9405,26100.0
2012-12-27 14:00:00,10.19,10.22,10.19,10.21,83500.0,8.9405,8.9668,8.9405,8.958,83500.0
2012-12-27 14:05:00,10.21,10.21,10.2,10.21,11600.0,8.958,8.958,8.9492,8.958,11600.0
2012-12-27 14:10:00,10.21,10.24,10.2,10.22,132100.0,8.958,8.9843,8.9492,8.9668,132100.0
2012-12-27 14:15:00,10.22,10.25,10.21,10.25,27800.0,8.9668,8.9931,8.958,8.9931,27800.0
2012-12-27 14:20:00,10.25,10.25,10.23,10.23,25800.0,8.9931,8.9931,8.9756,8.9756,25800.0
2012-12-27 14:25:00,10.23,10.24,10.23,10.24,8300.0,8.9756,8.9843,8.9756,8.9843,8300.0
2012-12-27 14:30:00,10.24,10.24,10.22,10.22,35600.0,8.9843,8.9843,8.9668,8.9668,35600.0
2012-12-27 14:35:00,10.22,10.25,10.22,10.25,51300.0,8.9668,8.9931,8.9668,8.9931,51300.0
2012-12-27 14:40:00,10.24,10.25,10.22,10.23,53200.0,8.9843,8.9931,8.9668,8.9756,53200.0
2012-12-27 14:45:00,10.24,10.26,10.22,10.23,132600.0,8.9843,9.0019,8.9668,8.9756,132600.0
2012-12-27 14:50:00,10.23,10.25,10.22,10.24,48800.0,8.9756,8.9931,8.9668,8.9843,48800.0
2012-12-27 14:55:00,10.23,10.24,10.22,10.23,57400.0,8.9756,8.9843,8.9668,8.9756,57400.0
2012-12-27 15:00:00,10.23,10.24,10.21,10.22,114700.0,8.9756,8.9843,8.958,8.9668,114700.0
2012-12-27 15:05:00,10.22,10.25,10.22,10.22,84800.0,8.9668,8.9931,8.9668,8.9668,84800.0
2012-12-27 15:10:00,10.23,10.23,10.21,10.21,30000.0,8.9756,8.9756,8.958,8.958,30000.0
2012-12-27 15:15:00,10.22,10.24,10.21,10.23,74700.0,8.9668,8.9843,8.958,8.9756,74700.0
2012-12-27 15:20:00,10.24,10.27,10.23,10.25,164600.0,8.9843,9.0107,8.9756,8.9931,164600.0
2012-12-27 15:25:00,10.25,10.25,10.24,10.25,26200.0,8.9931,8.9931,8.9843,8.9931,26200.0
2012-12-27 15:30:00,10.25,10.26,10.24,10.26,67100.0,8.9931,9.0019,8.9843,9.0019,67100.0
2012-12-27 15:35:00,10.26,10.28,10.26,10.27,79300.0,9.0019,9.0194,9.0019,9.0107,79300.0
2012-12-27 15:40:00,10.27,10.3,10.26,10.29,135400.0,9.0107,9.037,9.0019,9.0282,135400.0
2012-12-27 15:45:00,10.29,10.29,10.27,10.28,72300.0,9.0282,9.0282,9.0107,9.0194,72300.0
2012-12-27 15:50:00,10.28,10.28,10.27,10.28,49400.0,9.0194,9.0194,9.0107,9.0194,49400.0
2012-12-27 15:55:00,10.27,10.28,10.25,10.25,134200.0,9.0107,9.0194,8.9931,8.9931,134200.0
2012-12-28 09:30:00,10.19,10.19,10.16,10.18,41900.0,8.9405,8.9405,8.9141,8.9317,41900.0
2012-12-28 09:35:00,10.19,10.19,10.17,10.19,51800.0,8.9405,8.9405,8.9229,8.9405,51800.0
2012-12-28 09:40:00,10.18,10.22,10.18,10.22,33400.0,8.9317,8.9668,8.9317,8.9668,33400.0
2012-12-28 09:45:00,10.21,10.22,10.19,10.21,14300.0,8.958,8.9668,8.9405,8.958,14300.0
2012-12-28 09:50:00,10.21,10.22,10.21,10.21,14300.0,8.958,8.9668,8.958,8.958,14300.0
2012-12-28 09:55:00,10.21,10.25,10.21,10.24,53600.0,8.958,8.9931,8.958,8.9843,53600.0
2012-12-28 10:00:00,10.24,10.25,10.21,10.22,41200.0,8.9843,8.9931,8.958,8.9668,41200.0
2012-12-28 10:05:00,10.23,10.24,10.18,10.18,44600.0,8.9756,8.9843,8.9317,8.9317,44600.0
2012-12-28 10:10:00,10.18,10.19,10.17,10.17,18300.0,8.9317,8.9405,8.9229,8.9229,18300.0
2012-12-28 10:15:00,10.18,10.21,10.17,10.21,26700.0,8.9317,8.958,8.9229,8.958,26700.0
2012-12-28 10:20:00,10.2,10.22,10.18,10.21,53600.0,8.9492,8.9668,8.9317,8.958,53600.0
2012-12-28 10:25:00,10.21,10.21,10.19,10.2,24300.0,8.958,8.958,8.9405,8.9492,24300.0
2012-12-28 10:30:00,10.2,10.22,10.2,10.2,29800.0,8.9492,8.9668,8.9492,8.9492,29800.0
2012-12-28 10:35:00,10.2,10.21,10.19,10.2,21800.0,8.9492,8.958,8.9405,8.9492,21800.0
2012-12-28 10:40:00,10.19,10.23,10.19,10.19,75400.0,8.9405,8.9756,8.9405,8.9405,75400.0
2012-12-28 10:45:00,10.2,10.24,10.19,10.2,81900.0,8.9492,8.9843,8.9405,8.9492,81900.0
2012-12-28 10:50:00,10.19,10.2,10.17,10.17,93600.0,8.9405,8.9492,8.9229,8.9229,93600.0
2012-12-28 10:55:00,10.18,10.19,10.16,10.18,36800.0,8.9317,8.9405,8.9141,8.9317,36800.0
2012-12-28 11:00:00,10.18,10.18,10.17,10.18,11600.0,8.9317,8.9317,8.9229,8.9317,11600.0
2012-12-28 11:05:00,10.18,10.19,10.16,10.19,52600.0,8.9317,8.9405,8.9141,8.9405,52600.0
2012-12-28 11:10:00,10.18,10.19,10.16,10.17,78900.0,8.9317,8.9405,8.9141,8.9229,78900.0
2012-12-28 11:15:00,10.17,10.2,10.17,10.2,29000.0,8.9229,8.9492,8.9229,8.9492,29000.0
2012-12-28 11:20:00,10.2,10.21,10.19,10.2,17600.0,8.9492,8.958,8.9405,8.9492,17600.0
2012-12-28 11:25:00,10.2,10.2,10.17,10.18,39400.0,8.9492,8.9492,8.9229,8.9317,39400.0
2012-12-28 11:30:00,10.18,10.18,10.16,10.16,31300.0,8.9317,8.9317,8.9141,8.9141,31300.0
2012-12-28 11:35:00,10.16,10.18,10.16,10.16,35300.0,8.9141,8.9317,8.9141,8.9141,35300.0
2012-12-28 11:40:00,10.17,10.19,10.16,10.18,37300.0,8.9229,8.9405,8.9141,8.9317,37300.0
2012-12-28 11:45:00,10.18,10.2,10.18,10.19,28800.0,8.9317,8.9492,8.9317,8.9405,28800.0
2012-12-28 11:50:00,10.2,10.22,10.2,10.21,41300.0,8.9492,8.9668,8.9492,8.958,41300.0
2012-12-28 11:55:00,10.21,10.23,10.19,10.23,53400.0,8.958,8.9756,8.9405,8.9756,53400.0
2012-12-28 12:00:00,10.23,10.24,10.21,10.22,42200.0,8.9756,8.9843,8.958,8.9668,42200.0
2012-12-28 12:05:00,10.22,10.23,10.22,10.22,18000.0,8.9668,8.9756,8.9668,8.9668,18000.0
2012-12-28 12:10:00,10.22,10.25,10.22,10.25,37400.0,8.9668,8.9931,8.9668,8.9931,37400.0
2012-12-28 12:15:00,10.25,10.26,10.23,10.23,33100.0,8.9931,9.0019,8.9756,8.9756,33100.0
2012-12-28 12:20:00,10.24,10.25,10.22,10.22,16800.0,8.9843,8.9931,8.9668,8.9668,16800.0
2012-12-28 12:25:00,10.22,10.23,10.21,10.21,41200.0,8.9668,8.9756,8.958,8.958,41200.0
2012-12-28 12:30:00,10.21,10.21,10.19,10.19,24200.0,8.958,8.958,8.9405,8.9405,24200.0
2012-12-28 12:35:00,10.2,10.21,10.19,10.21,32400.0,8.9492,8.958,8.9405,8.958,32400.0
2012-12-28 12:40:00,10.21,10.21,10.19,10.19,12700.0,8.958,8.958,8.9405,8.9405,12700.0
2012-12-28 12:45:00,10.2,10.22,10.2,10.21,33500.0,8.9492,8.9668,8.9492,8.958,33500.0
2012-12-28 12:50:00,10.21,10.22,10.2,10.2,33300.0,8.958,8.9668,8.9492,8.9492,33300.0
2012-12-28 12:55:00,10.2,10.22,10.2,10.22,41600.0,8.9492,8.9668,8.9492,8.9668,41600.0
2012-12-28 13:00:00,10.21,10.23,10.21,10.23,48400.0,8.958,8.9756,8.958,8.9756,48400.0
2012-12-28 13:05:00,10.22,10.23,10.21,10.21,33000.0,8.9668,8.9756,8.958,8.958,33000.0
2012-12-28 13:10:00,10.22,10.22,10.21,10.22,9200.0,8.9668,8.9668,8.958,8.9668,9200.0
2012-12-28 13:15:00,10.21,10.24,10.21,10.24,82200.0,8.958,8.9843,8.958,8.9843,82200.0
2012-12-28 13:20:00,10.24,10.24,10.21,10.23,29500.0,8.9843,8.9843,8.958,8.9756,29500.0
2012-12-28 13:25:00,10.23,10.24,10.21,10.21,26300.0,8.9756,8.9843,8.958,8.958,26300.0
2012-12-28 13:30:00,10.21,10.23,10.21,10.22,15900.0,8.958,8.9756,8.958,8.9668,15900.0
2012-12-28 13:35:00,10.22,10.22,10.21,10.21,18500.0,8.9668,8.9668,8.958,8.958,18500.0
2012-12-28 13:40:00,10.22,10.24,10.21,10.24,43300.0,8.9668,8.9843,8.958,8.9843,43300.0
2012-12-28 13:45:00,10.24,10.24,10.21,10.21,30400.0,8.9843,8.9843,8.958,8.958,30400.0
2012-12-28 13:50:00,10.21,10.22,10.2,10.2,12900.0,8.958,8.9668,8.9492,8.9492,12900.0
2012-12-28 13:55:00,10.2,10.21,10.19,10.2,25400.0,8.9492,8.958,8.9405,8.9492,25400.0
2012-12-28 14:00:00,10.21,10.21,10.2,10.21,9400.0,8.958,8.958,8.9492,8.958,9400.0
2012-12-28 14:05:00,10.21,10.21,10.19,10.2,31300.0,8.958,8.958,8.9405,8.9492,31300.0
2012-12-28 14:10:00,10.2,10.2,10.18,10.19,16300.0,8.9492,8.9492,8.9317,8.9405,16300.0
2012-12-28 14:15:00,10.19,10.22,10.18,10.2,72700.0,8.9405,8.9668,8.9317,8.9492,72700.0
2012-12-28 14:20:00,10.2,10.22,10.2,10.21,15500.0,8.9492,8.9668,8.9492,8.958,15500.0
2012-12-28 14:25:00,10.21,10.22,10.2,10.21,11000.0,8.958,8.9668,8.9492,8.958,11000.0
2012-12-28 14:30:00,10.21,10.21,10.19,10.21,39200.0,8.958,8.958,8.9405,8.958,39200.0
2012-12-28 14:35:00,10.2,10.22,10.2,10.21,29200.0,8.9492,8.9668,8.9492,8.958,29200.0
2012-12-28 14:40:00,10.21,10.23,10.21,10.22,13000.0,8.958,8.9756,8.958,8.9668,13000.0
2012-12-28 14:45:00,10.22,10.23,10.22,10.23,14700.0,8.9668,8.9756,8.9668,8.9756,14700.0
2012-12-28 14:50:00,10.22,10.23,10.22,10.22,12000.0,8.9668,8.9756,8.9668,8.9668,12000.0
2012-12-28 14:55:00,10.22,10.23,10.21,10.21,14800.0,8.9668,8.9756,8.958,8.958,14800.0
2012-12-28 15:00:00,10.21,10.22,10.2,10.2,45700.0,8.958,8.9668,8.9492,8.9492,45700.0
2012-12-28 15:05:00,10.21,10.21,10.2,10.21,40300.0,8.958,8.958,8.9492,8.958,40300.0
2012-12-28 15:10:00,10.2,10.21,10.2,10.21,36000.0,8.9492,8.958,8.9492,8.958,36000.0
2012-12-28 15:15:00,10.2,10.24,10.2,10.24,46700.0,8.9492,8.9843,8.9492,8.9843,46700.0
2012-12-28 15:20:00,10.23,10.24,10.22,10.22,28900.0,8.9756,8.9843,8.9668,8.9668,28900.0
2012-12-28 15:25:00,10.22,10.24,10.21,10.22,80500.0,8.9668,8.9843,8.958,8.9668,80500.0
2012-12-28 15:30:00,10.22,10.23,10.21,10.21,48200.0,8.9668,8.9756,8.958,8.958,48200.0
2012-12-28 15:35:00,10.21,10.22,10.18,10.2,122700.0,8.958,8.9668,8.9317,8.9492,122700.0
2012-12-28 15:40:00,10.2,10.21,10.18,10.19,67100.0,8.9492,8.958,8.9317,8.9405,67100.0
2012-12-28 15:45:00,10.19,10.19,10.16,10.17,111600.0,8.9405,8.9405,8.9141,8.9229,111600.0
2012-12-28 15:50:00,10.17,10.19,10.16,10.19,72700.0,8.9229,8.9405,8.9141,8.9405,72700.0
2012-12-28 15:55:00,10.18,10.19,10.16,10.17,187200.0,8.9317,8.9405,8.9141,8.9229,187200.0
2012-12-31 09:30:00,10.13,10.17,10.1,10.17,172500.0,8.8878,8.9229,8.8615,8.9229,172500.0
2012-12-31 09:35:00,10.18,10.19,10.15,10.19,46100.0,8.9317,8.9405,8.9054,8.9405,46100.0
2012-12-31 09:40:00,10.19,10.21,10.18,10.18,32900.0,8.9405,8.958,8.9317,8.9317,32900.0
2012-12-31 09:45:00,10.18,10.19,10.14,10.15,57600.0,8.9317,8.9405,8.8966,8.9054,57600.0
2012-12-31 09:50:00,10.16,10.17,10.15,10.17,15400.0,8.9141,8.9229,8.9054,8.9229,15400.0
2012-12-31 09:55:00,10.17,10.23,10.16,10.23,90000.0,8.9229,8.9756,8.9141,8.9756,90000.0
2012-12-31 10:00:00,10.23,10.23,10.2,10.2,22600.0,8.9756,8.9756,8.9492,8.9492,22600.0
2012-12-31 10:05:00,10.2,10.23,10.2,10.21,55300.0,8.9492,8.9756,8.9492,8.958,55300.0
2012-12-31 10:10:00,10.2,10.21,10.19,10.19,45000.0,8.9492,8.958,8.9405,8.9405,45000.0
2012-12-31 10:15:00,10.2,10.21,10.19,10.21,46700.0,8.9492,8.958,8.9405,8.958,46700.0
2012-12-31 10:20:00,10.21,10.21,10.2,10.2,5400.0,8.958,8.958,8.9492,8.9492,5400.0
2012-12-31 10:25:00,10.21,10.25,10.2,10.23,92700.0,8.958,8.9931,8.9492,8.9756,92700.0
2012-12-31 10:30:00,10.22,10.24,10.22,10.23,68100.0,8.9668,8.9843,8.9668,8.9756,68100.0
2012-12-31 10:35:00,10.22,10.24,10.21,10.22,60000.0,8.9668,8.9843,8.958,8.9668,60000.0
2012-12-31 10:40:00,10.21,10.22,10.2,10.2,24200.0,8.958,8.9668,8.9492,8.9492,24200.0
2012-12-31 10:45:00,10.2,10.21,10.2,10.2,34400.0,8.9492,8.958,8.9492,8.9492,34400.0
2012-12-31 10:50:00,10.2,10.21,10.19,10.2,119500.0,8.9492,8.958,8.9405,8.9492,119500.0
2012-12-31 10:55:00,10.21,10.21,10.19,10.19,25500.0,8.958,8.958,8.9405,8.9405,25500.0
2012-12-31 11:00:00,10.19,10.23,10.18,10.22,187300.0,8.9405,8.9756,8.9317,8.9668,187300.0
2012-12-31 11:05:00,10.22,10.23,10.19,10.2,70900.0,8.9668,8.9756,8.9405,8.9492,70900.0
2012-12-31 11:10:00,10.19,10.21,10.18,10.2,92900.0,8.9405,8.958,8.9317,8.9492,92900.0
2012-12-31 11:15:00,10.19,10.21,10.19,10.2,27400.0,8.9405,8.958,8.9405,8.9492,27400.0
2012-12-31 11:20:00,10.2,10.21,10.2,10.21,34100.0,8.9492,8.958,8.9492,8.958,34100.0
2012-12-31 11:25:00,10.21,10.21,10.2,10.2,27100.0,8.958,8.958,8.9492,8.9492,27100.0
2012-12-31 11:30:00,10.2,10.21,10.18,10.19,51600.0,8.9492,8.958,8.9317,8.9405,51600.0
2012-12-31 11:35:00,10.19,10.2,10.17,10.18,40700.0,8.9405,8.9492,8.9229,8.9317,40700.0
2012-12-31 11:40:00,10.17,10.18,10.17,10.17,26400.0,8.9229,8.9317,8.9229,8.9229,26400.0
2012-12-31 11:45:00,10.17,10.18,10.17,10.17,14600.0,8.9229,8.9317,8.9229,8.9229,14600.0
2012-12-31 11:50:00,10.17,10.18,10.17,10.18,18900.0,8.9229,8.9317,8.9229,8.9317,18900.0
2012-12-31 11:55:00,10.17,10.18,10.17,10.17,11500.0,8.9229,8.9317,8.9229,8.9229,11500.0
2012-12-31 12:00:00,10.18,10.2,10.17,10.19,31500.0,8.9317,8.9492,8.9229,8.9405,31500.0
2012-12-31 12:05:00,10.19,10.2,10.19,10.19,11800.0,8.9405,8.9492,8.9405,8.9405,11800.0
2012-12-31 12:10:00,10.19,10.2,10.19,10.19,9000.0,8.9405,8.9492,8.9405,8.9405,9000.0
2012-12-31 12:15:00,10.2,10.2,10.19,10.19,20800.0,8.9492,8.9492,8.9405,8.9405,20800.0
2012-12-31 12:20:00,10.19,10.2,10.19,10.19,7400.0,8.9405,8.9492,8.9405,8.9405,7400.0
2012-12-31 12:25:00,10.19,10.2,10.19,10.19,17500.0,8.9405,8.9492,8.9405,8.9405,17500.0
2012-12-31 12:30:00,10.19,10.2,10.18,10.18,20100.0,8.9405,8.9492,8.9317,8.9317,20100.0
2012-12-31 12:35:00,10.18,10.19,10.18,10.18,4400.0,8.9317,8.9405,8.9317,8.9317,4400.0
2012-12-31 12:40:00,10.19,10.23,10.18,10.2,217800.0,8.9405,8.9756,8.9317,8.9492,217800.0
2012-12-31 12:45:00,10.21,10.24,10.21,10.22,76900.0,8.958,8.9843,8.958,8.9668,76900.0
2012-12-31 12:50:00,10.22,10.22,10.2,10.21,76300.0,8.9668,8.9668,8.9492,8.958,76300.0
2012-12-31 12:55:00,10.21,10.21,10.19,10.21,39900.0,8.958,8.958,8.9405,8.958,39900.0
2012-12-31 13:00:00,10.21,10.21,10.19,10.2,44500.0,8.958,8.958,8.9405,8.9492,44500.0
2012-12-31 13:05:00,10.2,10.2,10.18,10.19,45800.0,8.9492,8.9492,8.9317,8.9405,45800.0
2012-12-31 13:10:00,10.2,10.23,10.19,10.23,59700.0,8.9492,8.9756,8.9405,8.9756,59700.0
2012-12-31 13:15:00,10.22,10.23,10.21,10.21,59200.0,8.9668,8.9756,8.958,8.958,59200.0
2012-12-31 13:20:00,10.22,10.23,10.21,10.22,74300.0,8.9668,8.9756,8.958,8.9668,74300.0
2012-12-31 13:25:00,10.23,10.23,10.2,10.21,87800.0,8.9756,8.9756,8.9492,8.958,87800.0
2012-12-31 13:30:00,10.21,10.21,10.2,10.2,9300.0,8.958,8.958,8.9492,8.9492,9300.0
2012-12-31 13:35:00,10.2,10.21,10.2,10.21,7600.0,8.9492,8.958,8.9492,8.958,7600.0
2012-12-31 13:40:00,10.2,10.22,10.2,10.21,73100.0,8.9492,8.9668,8.9492,8.958,73100.0
2012-12-31 13:45:00,10.21,10.25,10.16,10.19,153500.0,8.958,8.9931,8.9141,8.9405,153500.0
2012-12-31 13:50:00,10.19,10.21,10.19,10.2,30400.0,8.9405,8.958,8.9405,8.9492,30400.0
2012-12-31 13:55:00,10.2,10.21,10.19,10.21,44700.0,8.9492,8.958,8.9405,8.958,44700.0
2012-12-31 14:00:00,10.2,10.21,10.2,10.21,15300.0,8.9492,8.958,8.9492,8.958,15300.0
2012-12-31 14:05:00,10.2,10.22,10.2,10.22,31200.0,8.9492,8.9668,8.9492,8.9668,31200.0
2012-12-31 14:10:00,10.21,10.21,10.2,10.2,24500.0,8.958,8.958,8.9492,8.9492,24500.0
2012-12-31 14:15:00,10.2,10.21,10.2,10.21,13900.0,8.9492,8.958,8.9492,8.958,13900.0
2012-12-31 14:20:00,10.2,10.22,10.2,10.22,31900.0,8.9492,8.9668,8.9492,8.9668,31900.0
2012-12-31 14:25:00,10.22,10.22,10.21,10.22,46600.0,8.9668,8.9668,8.958,8.9668,46600.0
2012-12-31 14:30:00,10.21,10.24,10.21,10.22,122100.0,8.958,8.9843,8.958,8.9668,122100.0
2012-12-31 14:35:00,10.22,10.23,10.2,10.2,52800.0,8.9668,8.9756,8.9492,8.9492,52800.0
2012-12-31 14:40:00,10.21,10.22,10.2,10.22,41400.0,8.958,8.9668,8.9492,8.9668,41400.0
2012-12-31 14:45:00,10.21,10.24,10.21,10.23,69500.0,8.958,8.9843,8.958,8.9756,69500.0
2012-12-31 14:50:00,10.23,10.24,10.21,10.21,75000.0,8.9756,8.9843,8.958,8.958,75000.0
2012-12-31 14:55:00,10.21,10.24,10.21,10.24,64300.0,8.958,8.9843,8.958,8.9843,64300.0
2012-12-31 15:00:00,10.24,10.24,10.21,10.22,157600.0,8.9843,8.9843,8.958,8.9668,157600.0
2012-12-31 15:05:00,10.22,10.24,10.22,10.24,33700.0,8.9668,8.9843,8.9668,8.9843,33700.0
2012-12-31 15:10:00,10.24,10.24,10.22,10.22,65500.0,8.9843,8.9843,8.9668,8.9668,65500.0
2012-12-31 15:15:00,10.22,10.22,10.21,10.21,59200.0,8.9668,8.9668,8.958,8.958,59200.0
2012-12-31 15:20:00,10.22,10.22,10.21,10.22,77400.0,8.9668,8.9668,8.958,8.9668,77400.0
2012-12-31 15:25:00,10.22,10.22,10.17,10.21,203500.0,8.9668,8.9668,8.9229,8.958,203500.0
2012-12-31 15:30:00,10.21,10.23,10.21,10.23,90200.0,8.958,8.9756,8.958,8.9756,90200.0
2012-12-31 15:35:00,10.22,10.24,10.22,10.24,40700.0,8.9668,8.9843,8.9668,8.9843,40700.0
2012-12-31 15:40:00,10.24,10.24,10.21,10.22,125800.0,8.9843,8.9843,8.958,8.9668,125800.0
2012-12-31 15:45:00,10.21,10.23,10.21,10.23,106400.0,8.958,8.9756,8.958,8.9756,106400.0
2012-12-31 15:50:00,10.23,10.25,10.22,10.23,181800.0,8.9756,8.9931,8.9668,8.9756,181800.0
2012-12-31 15:55:00,10.23,10.25,10.22,10.24,324400.0,8.9756,8.9931,8.9668,8.9843,324400.0
2013-01-02 09:30:00,10.45,10.49,10.43,10.48,211100.0,9.1686,9.2037,9.151,9.1949,211100.0
2013-01-02 09:35:00,10.47,10.5,10.42,10.43,83800.0,9.1861,9.2125,9.1423,9.151,83800.0
2013-01-02 09:40:00,10.43,10.43,10.4,10.43,50000.0,9.151,9.151,9.1247,9.151,50000.0
2013-01-02 09:45:00,10.44,10.44,10.41,10.43,110600.0,9.1598,9.1598,9.1335,9.151,110600.0
2013-01-02 09:50:00,10.43,10.46,10.42,10.45,103900.0,9.151,9.1774,9.1423,9.1686,103900.0
2013-01-02 09:55:00,10.45,10.46,10.42,10.43,68800.0,9.1686,9.1774,9.1423,9.151,68800.0
2013-01-02 10:00:00,10.42,10.43,10.38,10.4,139400.0,9.1423,9.151,9.1072,9.1247,139400.0
2013-01-02 10:05:00,10.4,10.41,10.39,10.41,43100.0,9.1247,9.1335,9.1159,9.1335,43100.0
2013-01-02 10:10:00,10.41,10.44,10.4,10.42,123300.0,9.1335,9.1598,9.1247,9.1423,123300.0
2013-01-02 10:15:00,10.43,10.44,10.43,10.44,59800.0,9.151,9.1598,9.151,9.1598,59800.0
2013-01-02 10:20:00,10.43,10.45,10.41,10.42,88700.0,9.151,9.1686,9.1335,9.1423,88700.0
2013-01-02 10:25:00,10.42,10.43,10.41,10.43,36500.0,9.1423,9.151,9.1335,9.151,36500.0
2013-01-02 10:30:00,10.43,10.43,10.39,10.39,78200.0,9.151,9.151,9.1159,9.1159,78200.0
2013-01-02 10:35:00,10.4,10.4,10.36,10.36,42200.0,9.1247,9.1247,9.0896,9.0896,42200.0
2013-01-02 10:40:00,10.37,10.38,10.36,10.38,69200.0,9.0984,9.1072,9.0896,9.1072,69200.0
2013-01-02 10:45:00,10.37,10.39,10.37,10.39,44900.0,9.0984,9.1159,9.0984,9.1159,44900.0
2013-01-02 10:50:00,10.38,10.41,10.37,10.41,103000.0,9.1072,9.1335,9.0984,9.1335,103000.0
2013-01-02 10:55:00,10.4,10.4,10.38,10.39,79000.0,9.1247,9.1247,9.1072,9.1159,79000.0
2013-01-02 11:00:00,10.39,10.42,10.39,10.42,40500.0,9.1159,9.1423,9.1159,9.1423,40500.0
2013-01-02 11:05:00,10.42,10.42,10.4,10.41,44200.0,9.1423,9.1423,9.1247,9.1335,44200.0
2013-01-02 11:10:00,10.41,10.45,10.4,10.43,64500.0,9.1335,9.1686,9.1247,9.151,64500.0
2013-01-02 11:15:00,10.43,10.43,10.42,10.42,22900.0,9.151,9.151,9.1423,9.1423,22900.0
2013-01-02 11:20:00,10.43,10.43,10.42,10.43,16200.0,9.151,9.151,9.1423,9.151,16200.0
2013-01-02 11:25:00,10.42,10.46,10.42,10.45,90500.0,9.1423,9.1774,9.1423,9.1686,90500.0
2013-01-02 11:30:00,10.46,10.49,10.45,10.47,116600.0,9.1774,9.2037,9.1686,9.1861,116600.0
2013-01-02 11:35:00,10.47,10.48,10.47,10.47,35300.0,9.1861,9.1949,9.1861,9.1861,35300.0
2013-01-02 11:40:00,10.47,10.48,10.47,10.47,12100.0,9.1861,9.1949,9.1861,9.1861,12100.0
2013-01-02 11:45:00,10.47,10.48,10.47,10.48,25800.0,9.1861,9.1949,9.1861,9.1949,25800.0
2013-01-02 11:50:00,10.47,10.48,10.45,10.45,68400.0,9.1861,9.1949,9.1686,9.1686,68400.0
2013-01-02 11:55:00,10.45,10.45,10.4,10.41,292300.0,9.1686,9.1686,9.1247,9.1335,292300.0
2013-01-02 12:00:00,10.41,10.44,10.41,10.43,137900.0,9.1335,9.1598,9.1335,9.151,137900.0
2013-01-02 12:05:00,10.42,10.44,10.42,10.43,50500.0,9.1423,9.1598,9.1423,9.151,50500.0
2013-01-02 12:10:00,10.42,10.43,10.4,10.4,106800.0,9.1423,9.151,9.1247,9.1247,106800.0
2013-01-02 12:15:00,10.4,10.41,10.4,10.41,10600.0,9.1247,9.1335,9.1247,9.1335,10600.0
2013-01-02 12:20:00,10.4,10.41,10.39,10.39,31900.0,9.1247,9.1335,9.1159,9.1159,31900.0
2013-01-02 12:25:00,10.39,10.4,10.39,10.39,10700.0,9.1159,9.1247,9.1159,9.1159,10700.0
2013-01-02 12:30:00,10.39,10.4,10.39,10.39,38900.0,9.1159,9.1247,9.1159,9.1159,38900.0
2013-01-02 12:35:00,10.38,10.39,10.38,10.38,53000.0,9.1072,9.1159,9.1072,9.1072,53000.0
2013-01-02 12:40:00,10.38,10.39,10.36,10.36,49800.0,9.1072,9.1159,9.0896,9.0896,49800.0
2013-01-02 12:45:00,10.36,10.37,10.36,10.36,14700.0,9.0896,9.0984,9.0896,9.0896,14700.0
2013-01-02 12:50:00,10.36,10.39,10.36,10.39,89500.0,9.0896,9.1159,9.0896,9.1159,89500.0
2013-01-02 12:55:00,10.38,10.38,10.37,10.38,63700.0,9.1072,9.1072,9.0984,9.1072,63700.0
2013-01-02 13:00:00,10.37,10.39,10.37,10.39,58800.0,9.0984,9.1159,9.0984,9.1159,58800.0
2013-01-02 13:05:00,10.38,10.39,10.38,10.38,30300.0,9.1072,9.1159,9.1072,9.1072,30300.0
2013-01-02 13:10:00,10.39,10.39,10.38,10.39,13300.0,9.1159,9.1159,9.1072,9.1159,13300.0
2013-01-02 13:15:00,10.39,10.39,10.38,10.38,12200.0,9.1159,9.1159,9.1072,9.1072,12200.0
2013-01-02 13:20:00,10.38,10.39,10.38,10.39,7400.0,9.1072,9.1159,9.1072,9.1159,7400.0
2013-01-02 13:25:00,10.38,10.39,10.38,10.38,12200.0,9.1072,9.1159,9.1072,9.1072,12200.0
2013-01-02 13:30:00,10.39,10.39,10.38,10.39,15400.0,9.1159,9.1159,9.1072,9.1159,15400.0
2013-01-02 13:35:00,10.39,10.39,10.38,10.39,27300.0,9.1159,9.1159,9.1072,9.1159,27300.0
2013-01-02 13:40:00,10.38,10.39,10.38,10.38,7400.0,9.1072,9.1159,9.1072,9.1072,7400.0
2013-01-02 13:45:00,10.38,10.39,10.38,10.38,41800.0,9.1072,9.1159,9.1072,9.1072,41800.0
2013-01-02 13:50:00,10.38,10.39,10.38,10.39,7800.0,9.1072,9.1159,9.1072,9.1159,7800.0
2013-01-02 13:55:00,10.38,10.39,10.38,10.39,10300.0,9.1072,9.1159,9.1072,9.1159,10300.0
2013-01-02 14:00:00,10.38,10.39,10.38,10.39,13600.0,9.1072,9.1159,9.1072,9.1159,13600.0
2013-01-02 14:05:00,10.38,10.4,10.38,10.4,60700.0,9.1072,9.1247,9.1072,9.1247,60700.0
2013-01-02 14:10:00,10.4,10.42,10.39,10.41,108400.0,9.1247,9.1423,9.1159,9.1335,108400.0
2013-01-02 14:15:00,10.41,10.42,10.4,10.42,92100.0,9.1335,9.1423,9.1247,9.1423,92100.0
2013-01-02 14:20:00,10.42,10.42,10.41,10.42,31300.0,9.1423,9.1423,9.1335,9.1423,31300.0
2013-01-02 14:25:00,10.42,10.42,10.41,10.42,26600.0,9.1423,9.1423,9.1335,9.1423,26600.0
2013-01-02 14:30:00,10.42,10.42,10.41,10.41,31400.0,9.1423,9.1423,9.1335,9.1335,31400.0
2013-01-02 14:35:00,10.42,10.42,10.41,10.42,20200.0,9.1423,9.1423,9.1335,9.1423,20200.0
2013-01-02 14:40:00,10.42,10.42,10.41,10.42,24100.0,9.1423,9.1423,9.1335,9.1423,24100.0
2013-01-02 14:45:00,10.42,10.42,10.41,10.42,36600.0,9.1423,9.1423,9.1335,9.1423,36600.0
2013-01-02 14:50:00,10.42,10.44,10.41,10.42,203700.0,9.1423,9.1598,9.1335,9.1423,203700.0
2013-01-02 14:55:00,10.42,10.42,10.41,10.42,15800.0,9.1423,9.1423,9.1335,9.1423,15800.0
2013-01-02 15:00:00,10.42,10.42,10.41,10.42,29900.0,9.1423,9.1423,9.1335,9.1423,29900.0
2013-01-02 15:05:00,10.42,10.43,10.41,10.43,54400.0,9.1423,9.151,9.1335,9.151,54400.0
2013-01-02 15:10:00,10.42,10.43,10.41,10.42,70900.0,9.1423,9.151,9.1335,9.1423,70900.0
2013-01-02 15:15:00,10.42,10.42,10.41,10.41,24900.0,9.1423,9.1423,9.1335,9.1335,24900.0
2013-01-02 15:20:00,10.42,10.42,10.4,10.4,69500.0,9.1423,9.1423,9.1247,9.1247,69500.0
2013-01-02 15:25:00,10.41,10.41,10.4,10.41,18900.0,9.1335,9.1335,9.1247,9.1335,18900.0
2013-01-02 15:30:00,10.41,10.42,10.4,10.42,92300.0,9.1335,9.1423,9.1247,9.1423,92300.0
2013-01-02 15:35:00,10.42,10.42,10.41,10.42,48700.0,9.1423,9.1423,9.1335,9.1423,48700.0
2013-01-02 15:40:00,10.42,10.42,10.41,10.42,60700.0,9.1423,9.1423,9.1335,9.1423,60700.0
2013-01-02 15:45:00,10.42,10.43,10.41,10.42,144900.0,9.1423,9.151,9.1335,9.1423,144900.0
2013-01-02 15:50:00,10.41,10.46,10.41,10.46,207000.0,9.1335,9.1774,9.1335,9.1774,207000.0
2013-01-02 15:55:00,10.46,10.46,10.45,10.46,405300.0,9.1774,9.1774,9.1686,9.1774,405300.0
2013-01-03 09:30:00,10.47,10.48,10.45,10.47,119800.0,9.1861,9.1949,9.1686,9.1861,119800.0
2013-01-03 09:35:00,10.47,10.5,10.47,10.5,50800.0,9.1861,9.2125,9.1861,9.2125,50800.0
2013-01-03 09:40:00,10.5,10.54,10.5,10.54,83200.0,9.2125,9.2475,9.2125,9.2475,83200.0
2013-01-03 09:45:00,10.54,10.54,10.5,10.51,59800.0,9.2475,9.2475,9.2125,9.2212,59800.0
2013-01-03 09:50:00,10.51,10.51,10.49,10.51,62300.0,9.2212,9.2212,9.2037,9.2212,62300.0
2013-01-03 09:55:00,10.51,10.53,10.5,10.53,50400.0,9.2212,9.2388,9.2125,9.2388,50400.0
2013-01-03 10:00:00,10.53,10.54,10.52,10.53,105300.0,9.2388,9.2475,9.23,9.2388,105300.0
2013-01-03 10:05:00,10.53,10.53,10.52,10.53,16400.0,9.2388,9.2388,9.23,9.2388,16400.0
2013-01-03 10:10:00,10.53,10.54,10.53,10.54,52300.0,9.2388,9.2475,9.2388,9.2475,52300.0
2013-01-03 10:15:00,10.54,10.54,10.51,10.53,324700.0,9.2475,9.2475,9.2212,9.2388,324700.0
2013-01-03 10:20:00,10.53,10.54,10.52,10.54,284000.0,9.2388,9.2475,9.23,9.2475,284000.0
2013-01-03 10:25:00,10.54,10.54,10.53,10.54,38600.0,9.2475,9.2475,9.2388,9.2475,38600.0
2013-01-03 10:30:00,10.54,10.54,10.48,10.48,257400.0,9.2475,9.2475,9.1949,9.1949,257400.0
2013-01-03 10:35:00,10.48,10.49,10.44,10.47,299900.0,9.1949,9.2037,9.1598,9.1861,299900.0
2013-01-03 10:40:00,10.47,10.51,10.47,10.51,85000.0,9.1861,9.2212,9.1861,9.2212,85000.0
2013-01-03 10:45:00,10.51,10.51,10.5,10.51,121600.0,9.2212,9.2212,9.2125,9.2212,121600.0
2013-01-03 10:50:00,10.5,10.51,10.48,10.48,231600.0,9.2125,9.2212,9.1949,9.1949,231600.0
2013-01-03 10:55:00,10.49,10.49,10.44,10.47,122100.0,9.2037,9.2037,9.1598,9.1861,122100.0
2013-01-03 11:00:00,10.47,10.51,10.46,10.51,150700.0,9.1861,9.2212,9.1774,9.2212,150700.0
2013-01-03 11:05:00,10.51,10.53,10.5,10.53,63400.0,9.2212,9.2388,9.2125,9.2388,63400.0
2013-01-03 11:10:00,10.53,10.54,10.52,10.54,27900.0,9.2388,9.2475,9.23,9.2475,27900.0
2013-01-03 11:15:00,10.54,10.54,10.53,10.54,26900.0,9.2475,9.2475,9.2388,9.2475,26900.0
2013-01-03 11:20:00,10.54,10.55,10.53,10.55,64700.0,9.2475,9.2563,9.2388,9.2563,64700.0
2013-01-03 11:25:00,10.54,10.56,10.53,10.54,201500.0,9.2475,9.2651,9.2388,9.2475,201500.0
2013-01-03 11:30:00,10.53,10.55,10.53,10.55,137400.0,9.2388,9.2563,9.2388,9.2563,137400.0
2013-01-03 11:35:00,10.55,10.59,10.54,10.59,108600.0,9.2563,9.2914,9.2475,9.2914,108600.0
2013-01-03 11:40:00,10.59,10.59,10.57,10.59,51900.0,9.2914,9.2914,9.2739,9.2914,51900.0
2013-01-03 11:45:00,10.59,10.59,10.58,10.59,12600.0,9.2914,9.2914,9.2826,9.2914,12600.0
2013-01-03 11:50:00,10.59,10.59,10.58,10.59,18900.0,9.2914,9.2914,9.2826,9.2914,18900.0
2013-01-03 11:55:00,10.59,10.59,10.58,10.58,34800.0,9.2914,9.2914,9.2826,9.2826,34800.0
2013-01-03 12:00:00,10.59,10.59,10.58,10.58,40100.0,9.2914,9.2914,9.2826,9.2826,40100.0
2013-01-03 12:05:00,10.59,10.59,10.58,10.59,44900.0,9.2914,9.2914,9.2826,9.2914,44900.0
2013-01-03 12:10:00,10.59,10.6,10.58,10.6,113800.0,9.2914,9.3002,9.2826,9.3002,113800.0
2013-01-03 12:15:00,10.59,10.6,10.58,10.59,107200.0,9.2914,9.3002,9.2826,9.2914,107200.0
2013-01-03 12:20:00,10.59,10.59,10.58,10.59,29600.0,9.2914,9.2914,9.2826,9.2914,29600.0
2013-01-03 12:25:00,10.59,10.6,10.58,10.6,35100.0,9.2914,9.3002,9.2826,9.3002,35100.0
2013-01-03 12:30:00,10.6,10.61,10.6,10.61,47100.0,9.3002,9.309,9.3002,9.309,47100.0
2013-01-03 12:35:00,10.61,10.62,10.6,10.62,50700.0,9.309,9.3177,9.3002,9.3177,50700.0
2013-01-03 12:40:00,10.61,10.62,10.6,10.62,101900.0,9.309,9.3177,9.3002,9.3177,101900.0
2013-01-03 12:45:00,10.62,10.63,10.62,10.63,33100.0,9.3177,9.3265,9.3177,9.3265,33100.0
2013-01-03 12:50:00,10.63,10.65,10.62,10.63,125300.0,9.3265,9.3441,9.3177,9.3265,125300.0
2013-01-03 12:55:00,10.64,10.65,10.63,10.64,65000.0,9.3353,9.3441,9.3265,9.3353,65000.0
2013-01-03 13:00:00,10.64,10.65,10.63,10.65,90400.0,9.3353,9.3441,9.3265,9.3441,90400.0
2013-01-03 13:05:00,10.65,10.65,10.64,10.65,53200.0,9.3441,9.3441,9.3353,9.3441,53200.0
2013-01-03 13:10:00,10.65,10.67,10.64,10.66,192200.0,9.3441,9.3616,9.3353,9.3528,192200.0
2013-01-03 13:15:00,10.67,10.67,10.65,10.66,206200.0,9.3616,9.3616,9.3441,9.3528,206200.0
2013-01-03 13:20:00,10.66,10.68,10.65,10.68,117800.0,9.3528,9.3704,9.3441,9.3704,117800.0
2013-01-03 13:25:00,10.68,10.71,10.67,10.7,164300.0,9.3704,9.3967,9.3616,9.3879,164300.0
2013-01-03 13:30:00,10.7,10.71,10.68,10.71,112700.0,9.3879,9.3967,9.3704,9.3967,112700.0
2013-01-03 13:35:00,10.71,10.74,10.7,10.74,128000.0,9.3967,9.423,9.3879,9.423,128000.0
2013-01-03 13:40:00,10.74,10.74,10.73,10.74,25600.0,9.423,9.423,9.4143,9.423,25600.0
2013-01-03 13:45:00,10.74,10.76,10.73,10.76,69300.0,9.423,9.4406,9.4143,9.4406,69300.0
2013-01-03 13:50:00,10.76,10.77,10.75,10.77,103400.0,9.4406,9.4493,9.4318,9.4493,103400.0
2013-01-03 13:55:00,10.76,10.77,10.75,10.76,50900.0,9.4406,9.4493,9.4318,9.4406,50900.0
2013-01-03 14:00:00,10.75,10.76,10.73,10.76,207700.0,9.4318,9.4406,9.4143,9.4406,207700.0
2013-01-03 14:05:00,10.75,10.76,10.73,10.74,114900.0,9.4318,9.4406,9.4143,9.423,114900.0
2013-01-03 14:10:00,10.74,10.74,10.73,10.74,32800.0,9.423,9.423,9.4143,9.423,32800.0
2013-01-03 14:15:00,10.74,10.74,10.73,10.73,25000.0,9.423,9.423,9.4143,9.4143,25000.0
2013-01-03 14:20:00,10.73,10.74,10.73,10.74,67500.0,9.4143,9.423,9.4143,9.423,67500.0
2013-01-03 14:25:00,10.74,10.74,10.73,10.74,121500.0,9.423,9.423,9.4143,9.423,121500.0
2013-01-03 14:30:00,10.73,10.74,10.68,10.69,173000.0,9.4143,9.423,9.3704,9.3792,173000.0
2013-01-03 14:35:00,10.69,10.71,10.67,10.69,283100.0,9.3792,9.3967,9.3616,9.3792,283100.0
2013-01-03 14:40:00,10.69,10.7,10.68,10.7,83500.0,9.3792,9.3879,9.3704,9.3879,83500.0
2013-01-03 14:45:00,10.7,10.71,10.69,10.71,48900.0,9.3879,9.3967,9.3792,9.3967,48900.0
2013-01-03 14:50:00,10.71,10.72,10.7,10.71,119200.0,9.3967,9.4055,9.3879,9.3967,119200.0
2013-01-03 14:55:00,10.7,10.71,10.7,10.71,33400.0,9.3879,9.3967,9.3879,9.3967,33400.0
2013-01-03 15:00:00,10.7,10.71,10.7,10.71,35000.0,9.3879,9.3967,9.3879,9.3967,35000.0
2013-01-03 15:05:00,10.7,10.71,10.69,10.69,94700.0,9.3879,9.3967,9.3792,9.3792,94700.0
2013-01-03 15:10:00,10.7,10.7,10.69,10.69,97800.0,9.3879,9.3879,9.3792,9.3792,97800.0
2013-01-03 15:15:00,10.7,10.7,10.69,10.7,51100.0,9.3879,9.3879,9.3792,9.3879,51100.0
2013-01-03 15:20:00,10.69,10.7,10.69,10.7,59500.0,9.3792,9.3879,9.3792,9.3879,59500.0
2013-01-03 15:25:00,10.7,10.72,10.69,10.71,240800.0,9.3879,9.4055,9.3792,9.3967,240800.0
2013-01-03 15:30:00,10.71,10.71,10.7,10.71,63500.0,9.3967,9.3967,9.3879,9.3967,63500.0
2013-01-03 15:35:00,10.71,10.71,10.67,10.68,219800.0,9.3967,9.3967,9.3616,9.3704,219800.0
2013-01-03 15:40:00,10.68,10.7,10.67,10.7,267800.0,9.3704,9.3879,9.3616,9.3879,267800.0
2013-01-03 15:45:00,10.7,10.7,10.69,10.7,114000.0,9.3879,9.3879,9.3792,9.3879,114000.0
2013-01-03 15:50:00,10.7,10.7,10.69,10.7,140600.0,9.3879,9.3879,9.3792,9.3879,140600.0
2013-01-03 15:55:00,10.69,10.72,10.69,10.72,393200.0,9.3792,9.4055,9.3792,9.4055,393200.0
2013-01-04 09:30:00,10.75,10.81,10.73,10.8,135900.0,9.4318,9.4844,9.4143,9.4757,135900.0
2013-01-04 09:35:00,10.8,10.81,10.77,10.79,98400.0,9.4757,9.4844,9.4493,9.4669,98400.0
2013-01-04 09:40:00,10.78,10.8,10.76,10.8,193100.0,9.4581,9.4757,9.4406,9.4757,193100.0
2013-01-04 09:45:00,10.8,10.8,10.78,10.79,89500.0,9.4757,9.4757,9.4581,9.4669,89500.0
2013-01-04 09:50:00,10.79,10.81,10.79,10.8,85900.0,9.4669,9.4844,9.4669,9.4757,85900.0
2013-01-04 09:55:00,10.8,10.81,10.8,10.81,26200.0,9.4757,9.4844,9.4757,9.4844,26200.0
2013-01-04 10:00:00,10.81,10.82,10.78,10.79,197800.0,9.4844,9.4932,9.4581,9.4669,197800.0
2013-01-04 10:05:00,10.8,10.81,10.8,10.8,66800.0,9.4757,9.4844,9.4757,9.4757,66800.0
2013-01-04 10:10:00,10.8,10.85,10.8,10.84,120500.0,9.4757,9.5195,9.4757,9.5108,120500.0
2013-01-04 10:15:00,10.84,10.85,10.83,10.84,88100.0,9.5108,9.5195,9.502,9.5108,88100.0
2013-01-04 10:20:00,10.85,10.87,10.84,10.87,118300.0,9.5195,9.5371,9.5108,9.5371,118300.0
2013-01-04 10:25:00,10.87,10.87,10.86,10.87,100700.0,9.5371,9.5371,9.5283,9.5371,100700.0
2013-01-04 10:30:00,10.87,10.88,10.84,10.87,190200.0,9.5371,9.5459,9.5108,9.5371,190200.0
2013-01-04 10:35:00,10.87,10.89,10.87,10.88,80100.0,9.5371,9.5546,9.5371,9.5459,80100.0
2013-01-04 10:40:00,10.89,10.89,10.88,10.88,30600.0,9.5546,9.5546,9.5459,9.5459,30600.0
2013-01-04 10:45:00,10.89,10.89,10.88,10.88,141000.0,9.5546,9.5546,9.5459,9.5459,141000.0
2013-01-04 10:50:00,10.88,10.9,10.88,10.89,237300.0,9.5459,9.5634,9.5459,9.5546,237300.0
2013-01-04 10:55:00,10.88,10.89,10.88,10.89,25600.0,9.5459,9.5546,9.5459,9.5546,25600.0
2013-01-04 11:00:00,10.88,10.9,10.88,10.89,66900.0,9.5459,9.5634,9.5459,9.5546,66900.0
2013-01-04 11:05:00,10.89,10.9,10.88,10.89,150500.0,9.5546,9.5634,9.5459,9.5546,150500.0
2013-01-04 11:10:00,10.88,10.9,10.88,10.9,77300.0,9.5459,9.5634,9.5459,9.5634,77300.0
2013-01-04 11:15:00,10.9,10.9,10.89,10.89,84300.0,9.5634,9.5634,9.5546,9.5546,84300.0
2013-01-04 11:20:00,10.9,10.9,10.89,10.9,31700.0,9.5634,9.5634,9.5546,9.5634,31700.0
2013-01-04 11:25:00,10.89,10.9,10.89,10.9,77000.0,9.5546,9.5634,9.5546,9.5634,77000.0
2013-01-04 11:30:00,10.9,10.92,10.88,10.92,151400.0,9.5634,9.581,9.5459,9.581,151400.0
2013-01-04 11:35:00,10.92,10.92,10.9,10.9,57800.0,9.581,9.581,9.5634,9.5634,57800.0
2013-01-04 11:40:00,10.9,10.91,10.87,10.87,124400.0,9.5634,9.5722,9.5371,9.5371,124400.0
2013-01-04 11:45:00,10.88,10.88,10.85,10.86,32000.0,9.5459,9.5459,9.5195,9.5283,32000.0
2013-01-04 11:50:00,10.85,10.86,10.84,10.84,39200.0,9.5195,9.5283,9.5108,9.5108,39200.0
2013-01-04 11:55:00,10.84,10.87,10.84,10.85,100600.0,9.5108,9.5371,9.5108,9.5195,100600.0
2013-01-04 12:00:00,10.86,10.89,10.85,10.89,108200.0,9.5283,9.5546,9.5195,9.5546,108200.0
2013-01-04 12:05:00,10.89,10.9,10.89,10.9,12600.0,9.5546,9.5634,9.5546,9.5634,12600.0
2013-01-04 12:10:00,10.89,10.9,10.88,10.89,58200.0,9.5546,9.5634,9.5459,9.5546,58200.0
2013-01-04 12:15:00,10.88,10.89,10.88,10.88,18000.0,9.5459,9.5546,9.5459,9.5459,18000.0
2013-01-04 12:20:00,10.88,10.89,10.88,10.88,12200.0,9.5459,9.5546,9.5459,9.5459,12200.0
2013-01-04 12:25:00,10.88,10.89,10.86,10.86,51000.0,9.5459,9.5546,9.5283,9.5283,51000.0
2013-01-04 12:30:00,10.87,10.87,10.86,10.86,23600.0,9.5371,9.5371,9.5283,9.5283,23600.0
2013-01-04 12:35:00,10.87,10.87,10.86,10.86,18200.0,9.5371,9.5371,9.5283,9.5283,18200.0
2013-01-04 12:40:00,10.86,10.87,10.85,10.86,31800.0,9.5283,9.5371,9.5195,9.5283,31800.0
2013-01-04 12:45:00,10.85,10.86,10.84,10.85,52900.0,9.5195,9.5283,9.5108,9.5195,52900.0
2013-01-04 12:50:00,10.85,10.85,10.84,10.85,55500.0,9.5195,9.5195,9.5108,9.5195,55500.0
2013-01-04 12:55:00,10.84,10.86,10.84,10.86,61900.0,9.5108,9.5283,9.5108,9.5283,61900.0
2013-01-04 13:00:00,10.86,10.87,10.85,10.86,71800.0,9.5283,9.5371,9.5195,9.5283,71800.0
2013-01-04 13:05:00,10.87,10.87,10.86,10.87,9600.0,9.5371,9.5371,9.5283,9.5371,9600.0
2013-01-04 13:10:00,10.87,10.87,10.86,10.87,29700.0,9.5371,9.5371,9.5283,9.5371,29700.0
2013-01-04 13:15:00,10.87,10.87,10.86,10.86,12200.0,9.5371,9.5371,9.5283,9.5283,12200.0
2013-01-04 13:20:00,10.87,10.87,10.85,10.85,66900.0,9.5371,9.5371,9.5195,9.5195,66900.0
2013-01-04 13:25:00,10.85,10.87,10.85,10.87,138100.0,9.5195,9.5371,9.5195,9.5371,138100.0
2013-01-04 13:30:00,10.86,10.87,10.86,10.87,21400.0,9.5283,9.5371,9.5283,9.5371,21400.0
2013-01-04 13:35:00,10.87,10.87,10.86,10.87,9800.0,9.5371,9.5371,9.5283,9.5371,9800.0
2013-01-04 13:40:00,10.87,10.87,10.86,10.87,15000.0,9.5371,9.5371,9.5283,9.5371,15000.0
2013-01-04 13:45:00,10.87,10.89,10.86,10.89,25700.0,9.5371,9.5546,9.5283,9.5546,25700.0
2013-01-04 13:50:00,10.89,10.91,10.88,10.9,54400.0,9.5546,9.5722,9.5459,9.5634,54400.0
2013-01-04 13:55:00,10.89,10.9,10.87,10.88,34500.0,9.5546,9.5634,9.5371,9.5459,34500.0
2013-01-04 14:00:00,10.88,10.89,10.88,10.88,62600.0,9.5459,9.5546,9.5459,9.5459,62600.0
2013-01-04 14:05:00,10.89,10.9,10.88,10.9,25800.0,9.5546,9.5634,9.5459,9.5634,25800.0
2013-01-04 14:10:00,10.89,10.9,10.88,10.88,59400.0,9.5546,9.5634,9.5459,9.5459,59400.0
2013-01-04 14:15:00,10.88,10.89,10.88,10.89,89000.0,9.5459,9.5546,9.5459,9.5546,89000.0
2013-01-04 14:20:00,10.88,10.89,10.87,10.89,89200.0,9.5459,9.5546,9.5371,9.5546,89200.0
2013-01-04 14:25:00,10.89,10.9,10.88,10.9,58700.0,9.5546,9.5634,9.5459,9.5634,58700.0
2013-01-04 14:30:00,10.9,10.9,10.88,10.89,226900.0,9.5634,9.5634,9.5459,9.5546,226900.0
2013-01-04 14:35:00,10.88,10.9,10.88,10.9,51000.0,9.5459,9.5634,9.5459,9.5634,51000.0
2013-01-04 14:40:00,10.9,10.9,10.89,10.9,15900.0,9.5634,9.5634,9.5546,9.5634,15900.0
2013-01-04 14:45:00,10.9,10.9,10.89,10.9,25100.0,9.5634,9.5634,9.5546,9.5634,25100.0
2013-01-04 14:50:00,10.9,10.9,10.89,10.9,24800.0,9.5634,9.5634,9.5546,9.5634,24800.0
2013-01-04 14:55:00,10.89,10.9,10.88,10.89,28700.0,9.5546,9.5634,9.5459,9.5546,28700.0
2013-01-04 15:00:00,10.88,10.89,10.86,10.86,60300.0,9.5459,9.5546,9.5283,9.5283,60300.0
2013-01-04 15:05:00,10.86,10.87,10.86,10.86,32900.0,9.5283,9.5371,9.5283,9.5283,32900.0
2013-01-04 15:10:00,10.86,10.88,10.86,10.88,104900.0,9.5283,9.5459,9.5283,9.5459,104900.0
2013-01-04 15:15:00,10.88,10.88,10.86,10.86,54200.0,9.5459,9.5459,9.5283,9.5283,54200.0
2013-01-04 15:20:00,10.86,10.89,10.86,10.88,135200.0,9.5283,9.5546,9.5283,9.5459,135200.0
2013-01-04 15:25:00,10.88,10.9,10.88,10.88,85600.0,9.5459,9.5634,9.5459,9.5459,85600.0
2013-01-04 15:30:00,10.89,10.89,10.88,10.89,34900.0,9.5546,9.5546,9.5459,9.5546,34900.0
2013-01-04 15:35:00,10.88,10.89,10.88,10.88,50000.0,9.5459,9.5546,9.5459,9.5459,50000.0
2013-01-04 15:40:00,10.89,10.89,10.88,10.89,92100.0,9.5546,9.5546,9.5459,9.5546,92100.0
2013-01-04 15:45:00,10.88,10.9,10.88,10.9,83900.0,9.5459,9.5634,9.5459,9.5634,83900.0
2013-01-04 15:50:00,10.89,10.9,10.87,10.88,318200.0,9.5546,9.5634,9.5371,9.5459,318200.0
2013-01-04 15:55:00,10.88,10.9,10.86,10.87,641800.0,9.5459,9.5634,9.5283,9.5371,641800.0
2013-01-07 09:30:00,10.9,10.93,10.86,10.92,304900.0,9.5634,9.5897,9.5283,9.581,304900.0
2013-01-07 09:35:00,10.93,10.97,10.93,10.94,123300.0,9.5897,9.6248,9.5897,9.5985,123300.0
2013-01-07 09:40:00,10.93,10.97,10.93,10.95,160900.0,9.5897,9.6248,9.5897,9.6073,160900.0
2013-01-07 09:45:00,10.95,10.96,10.94,10.96,68900.0,9.6073,9.616,9.5985,9.616,68900.0
2013-01-07 09:50:00,10.95,10.98,10.89,10.92,346000.0,9.6073,9.6336,9.5546,9.581,346000.0
2013-01-07 09:55:00,10.92,10.93,10.9,10.91,107800.0,9.581,9.5897,9.5634,9.5722,107800.0
2013-01-07 10:00:00,10.91,10.97,10.9,10.96,251900.0,9.5722,9.6248,9.5634,9.616,251900.0
2013-01-07 10:05:00,10.96,10.96,10.94,10.96,96200.0,9.616,9.616,9.5985,9.616,96200.0
2013-01-07 10:10:00,10.96,10.99,10.96,10.99,89100.0,9.616,9.6424,9.616,9.6424,89100.0
2013-01-07 10:15:00,10.99,11.02,10.98,11.0,174700.0,9.6424,9.6687,9.6336,9.6511,174700.0
2013-01-07 10:20:00,11.0,11.0,10.99,11.0,24300.0,9.6511,9.6511,9.6424,9.6511,24300.0
2013-01-07 10:25:00,11.0,11.0,10.97,10.98,153900.0,9.6511,9.6511,9.6248,9.6336,153900.0
2013-01-07 10:30:00,10.97,10.99,10.97,10.98,92500.0,9.6248,9.6424,9.6248,9.6336,92500.0
2013-01-07 10:35:00,10.97,10.98,10.97,10.98,21100.0,9.6248,9.6336,9.6248,9.6336,21100.0
2013-01-07 10:40:00,10.98,10.98,10.97,10.97,45800.0,9.6336,9.6336,9.6248,9.6248,45800.0
2013-01-07 10:45:00,10.98,10.98,10.95,10.96,113300.0,9.6336,9.6336,9.6073,9.616,113300.0
2013-01-07 10:50:00,10.96,10.97,10.92,10.95,98700.0,9.616,9.6248,9.581,9.6073,98700.0
2013-01-07 10:55:00,10.95,10.96,10.94,10.96,18800.0,9.6073,9.616,9.5985,9.616,18800.0
2013-01-07 11:00:00,10.95,10.96,10.95,10.96,26500.0,9.6073,9.616,9.6073,9.616,26500.0
2013-01-07 11:05:00,10.96,10.96,10.94,10.94,108800.0,9.616,9.616,9.5985,9.5985,108800.0
2013-01-07 11:10:00,10.94,10.96,10.94,10.96,25600.0,9.5985,9.616,9.5985,9.616,25600.0
2013-01-07 11:15:00,10.96,10.96,10.95,10.96,46000.0,9.616,9.616,9.6073,9.616,46000.0
2013-01-07 11:20:00,10.96,10.96,10.95,10.96,13600.0,9.616,9.616,9.6073,9.616,13600.0
2013-01-07 11:25:00,10.96,10.99,10.95,10.98,104400.0,9.616,9.6424,9.6073,9.6336,104400.0
2013-01-07 11:30:00,10.97,10.98,10.97,10.98,9400.0,9.6248,9.6336,9.6248,9.6336,9400.0
2013-01-07 11:35:00,10.98,10.98,10.93,10.93,88300.0,9.6336,9.6336,9.5897,9.5897,88300.0
2013-01-07 11:40:00,10.93,10.94,10.93,10.93,12100.0,9.5897,9.5985,9.5897,9.5897,12100.0
2013-01-07 11:45:00,10.94,10.94,10.92,10.93,44500.0,9.5985,9.5985,9.581,9.5897,44500.0
2013-01-07 11:50:00,10.93,10.93,10.92,10.93,21900.0,9.5897,9.5897,9.581,9.5897,21900.0
2013-01-07 11:55:00,10.93,10.95,10.92,10.94,126000.0,9.5897,9.6073,9.581,9.5985,126000.0
2013-01-07 12:00:00,10.94,10.94,10.92,10.92,27500.0,9.5985,9.5985,9.581,9.581,27500.0
2013-01-07 12:05:00,10.92,10.94,10.92,10.93,31800.0,9.581,9.5985,9.581,9.5897,31800.0
2013-01-07 12:10:00,10.93,10.94,10.92,10.93,48400.0,9.5897,9.5985,9.581,9.5897,48400.0
2013-01-07 12:15:00,10.93,10.93,10.92,10.92,26600.0,9.5897,9.5897,9.581,9.581,26600.0
2013-01-07 12:20:00,10.92,10.93,10.92,10.93,18500.0,9.581,9.5897,9.581,9.5897,18500.0
2013-01-07 12:25:00,10.93,10.93,10.89,10.92,162100.0,9.5897,9.5897,9.5546,9.581,162100.0
2013-01-07 12:30:00,10.91,10.93,10.89,10.92,220500.0,9.5722,9.5897,9.5546,9.581,220500.0
2013-01-07 12:35:00,10.92,10.92,10.91,10.92,6300.0,9.581,9.581,9.5722,9.581,6300.0
2013-01-07 12:40:00,10.92,10.92,10.91,10.92,18900.0,9.581,9.581,9.5722,9.581,18900.0
2013-01-07 12:45:00,10.91,10.93,10.91,10.93,52400.0,9.5722,9.5897,9.5722,9.5897,52400.0
2013-01-07 12:50:00,10.93,10.94,10.92,10.93,55200.0,9.5897,9.5985,9.581,9.5897,55200.0
2013-01-07 12:55:00,10.92,10.94,10.92,10.93,106500.0,9.581,9.5985,9.581,9.5897,106500.0
2013-01-07 13:00:00,10.93,10.94,10.93,10.94,11800.0,9.5897,9.5985,9.5897,9.5985,11800.0
2013-01-07 13:05:00,10.94,10.94,10.93,10.94,85400.0,9.5985,9.5985,9.5897,9.5985,85400.0
2013-01-07 13:10:00,10.94,10.94,10.9,10.91,84000.0,9.5985,9.5985,9.5634,9.5722,84000.0
2013-01-07 13:15:00,10.91,10.92,10.9,10.9,40400.0,9.5722,9.581,9.5634,9.5634,40400.0
2013-01-07 13:20:00,10.91,10.91,10.87,10.87,148800.0,9.5722,9.5722,9.5371,9.5371,148800.0
2013-01-07 13:25:00,10.87,10.9,10.86,10.89,162000.0,9.5371,9.5634,9.5283,9.5546,162000.0
2013-01-07 13:30:00,10.88,10.89,10.84,10.84,108800.0,9.5459,9.5546,9.5108,9.5108,108800.0
2013-01-07 13:35:00,10.84,10.86,10.83,10.85,153700.0,9.5108,9.5283,9.502,9.5195,153700.0
2013-01-07 13:40:00,10.85,10.87,10.82,10.84,155800.0,9.5195,9.5371,9.4932,9.5108,155800.0
2013-01-07 13:45:00,10.83,10.85,10.83,10.84,15900.0,9.502,9.5195,9.502,9.5108,15900.0
2013-01-07 13:50:00,10.85,10.85,10.84,10.84,74300.0,9.5195,9.5195,9.5108,9.5108,74300.0
2013-01-07 13:55:00,10.85,10.85,10.82,10.83,72900.0,9.5195,9.5195,9.4932,9.502,72900.0
2013-01-07 14:00:00,10.83,10.84,10.82,10.83,61500.0,9.502,9.5108,9.4932,9.502,61500.0
2013-01-07 14:05:00,10.83,10.83,10.82,10.83,26900.0,9.502,9.502,9.4932,9.502,26900.0
2013-01-07 14:10:00,10.83,10.83,10.81,10.82,63100.0,9.502,9.502,9.4844,9.4932,63100.0
2013-01-07 14:15:00,10.82,10.82,10.8,10.81,83300.0,9.4932,9.4932,9.4757,9.4844,83300.0
2013-01-07 14:20:00,10.81,10.82,10.8,10.82,44000.0,9.4844,9.4932,9.4757,9.4932,44000.0
2013-01-07 14:25:00,10.82,10.86,10.82,10.86,40700.0,9.4932,9.5283,9.4932,9.5283,40700.0
2013-01-07 14:30:00,10.86,10.86,10.84,10.85,50300.0,9.5283,9.5283,9.5108,9.5195,50300.0
2013-01-07 14:35:00,10.85,10.85,10.84,10.85,12800.0,9.5195,9.5195,9.5108,9.5195,12800.0
2013-01-07 14:40:00,10.85,10.85,10.82,10.83,83700.0,9.5195,9.5195,9.4932,9.502,83700.0
2013-01-07 14:45:00,10.82,10.84,10.82,10.84,82100.0,9.4932,9.5108,9.4932,9.5108,82100.0
2013-01-07 14:50:00,10.84,10.86,10.83,10.86,34300.0,9.5108,9.5283,9.502,9.5283,34300.0
2013-01-07 14:55:00,10.86,10.87,10.85,10.87,24900.0,9.5283,9.5371,9.5195,9.5371,24900.0
2013-01-07 15:00:00,10.87,10.88,10.87,10.88,26700.0,9.5371,9.5459,9.5371,9.5459,26700.0
2013-01-07 15:05:00,10.88,10.89,10.88,10.89,42200.0,9.5459,9.5546,9.5459,9.5546,42200.0
2013-01-07 15:10:00,10.89,10.91,10.88,10.9,175400.0,9.5546,9.5722,9.5459,9.5634,175400.0
2013-01-07 15:15:00,10.91,10.91,10.89,10.89,88000.0,9.5722,9.5722,9.5546,9.5546,88000.0
2013-01-07 15:20:00,10.89,10.92,10.89,10.91,53400.0,9.5546,9.581,9.5546,9.5722,53400.0
2013-01-07 15:25:00,10.91,10.94,10.91,10.94,64000.0,9.5722,9.5985,9.5722,9.5985,64000.0
2013-01-07 15:30:00,10.94,10.94,10.92,10.93,78000.0,9.5985,9.5985,9.581,9.5897,78000.0
2013-01-07 15:35:00,10.93,10.93,10.91,10.92,61200.0,9.5897,9.5897,9.5722,9.581,61200.0
2013-01-07 15:40:00,10.91,10.92,10.91,10.92,22100.0,9.5722,9.581,9.5722,9.581,22100.0
2013-01-07 15:45:00,10.91,10.92,10.9,10.91,109600.0,9.5722,9.581,9.5634,9.5722,109600.0
2013-01-07 15:50:00,10.9,10.91,10.89,10.91,147300.0,9.5634,9.5722,9.5546,9.5722,147300.0
2013-01-07 15:55:00,10.9,10.91,10.89,10.91,341300.0,9.5634,9.5722,9.5546,9.5722,341300.0
2013-01-08 09:30:00,11.23,11.23,11.07,11.15,460800.0,9.8529,9.8529,9.7126,9.7827,460800.0
2013-01-08 09:35:00,11.15,11.21,11.14,11.18,389500.0,9.7827,9.8354,9.774,9.8091,389500.0
2013-01-08 09:40:00,11.17,11.2,11.14,11.2,234300.0,9.8003,9.8266,9.774,9.8266,234300.0
2013-01-08 09:45:00,11.19,11.21,11.15,11.18,227500.0,9.8178,9.8354,9.7827,9.8091,227500.0
2013-01-08 09:50:00,11.18,11.21,11.18,11.21,187400.0,9.8091,9.8354,9.8091,9.8354,187400.0
2013-01-08 09:55:00,11.21,11.21,11.17,11.21,184100.0,9.8354,9.8354,9.8003,9.8354,184100.0
2013-01-08 10:00:00,11.21,11.21,11.18,11.21,152100.0,9.8354,9.8354,9.8091,9.8354,152100.0
2013-01-08 10:05:00,11.21,11.21,11.16,11.17,388700.0,9.8354,9.8354,9.7915,9.8003,388700.0
2013-01-08 10:10:00,11.17,11.2,11.16,11.17,364600.0,9.8003,9.8266,9.7915,9.8003,364600.0
2013-01-08 10:15:00,11.18,11.19,11.16,11.19,167000.0,9.8091,9.8178,9.7915,9.8178,167000.0
2013-01-08 10:20:00,11.19,11.25,11.18,11.25,156700.0,9.8178,9.8705,9.8091,9.8705,156700.0
2013-01-08 10:25:00,11.25,11.25,11.24,11.25,106000.0,9.8705,9.8705,9.8617,9.8705,106000.0
2013-01-08 10:30:00,11.25,11.27,11.21,11.25,402700.0,9.8705,9.888,9.8354,9.8705,402700.0
2013-01-08 10:35:00,11.25,11.25,11.12,11.12,182300.0,9.8705,9.8705,9.7564,9.7564,182300.0
2013-01-08 10:40:00,11.12,11.13,11.1,11.13,112600.0,9.7564,9.7652,9.7389,9.7652,112600.0
2013-01-08 10:45:00,11.13,11.19,11.13,11.18,418800.0,9.7652,9.8178,9.7652,9.8091,418800.0
2013-01-08 10:50:00,11.17,11.18,11.16,11.16,65400.0,9.8003,9.8091,9.7915,9.7915,65400.0
2013-01-08 10:55:00,11.17,11.17,11.12,11.12,91000.0,9.8003,9.8003,9.7564,9.7564,91000.0
2013-01-08 11:00:00,11.12,11.12,11.11,11.11,33300.0,9.7564,9.7564,9.7477,9.7477,33300.0
2013-01-08 11:05:00,11.12,11.13,11.11,11.13,48800.0,9.7564,9.7652,9.7477,9.7652,48800.0
2013-01-08 11:10:00,11.13,11.14,11.12,11.14,49600.0,9.7652,9.774,9.7564,9.774,49600.0
2013-01-08 11:15:00,11.14,11.14,11.12,11.13,98000.0,9.774,9.774,9.7564,9.7652,98000.0
2013-01-08 11:20:00,11.12,11.13,11.09,11.09,77000.0,9.7564,9.7652,9.7301,9.7301,77000.0
2013-01-08 11:25:00,11.09,11.09,11.07,11.09,81100.0,9.7301,9.7301,9.7126,9.7301,81100.0
2013-01-08 11:30:00,11.09,11.1,11.09,11.09,93100.0,9.7301,9.7389,9.7301,9.7301,93100.0
2013-01-08 11:35:00,11.09,11.1,11.09,11.09,29300.0,9.7301,9.7389,9.7301,9.7301,29300.0
2013-01-08 11:40:00,11.1,11.1,11.07,11.08,108600.0,9.7389,9.7389,9.7126,9.7213,108600.0
2013-01-08 11:45:00,11.08,11.09,11.05,11.05,148100.0,9.7213,9.7301,9.695,9.695,148100.0
2013-01-08 11:50:00,11.05,11.06,11.05,11.05,11200.0,9.695,9.7038,9.695,9.695,11200.0
2013-01-08 11:55:00,11.05,11.06,11.03,11.06,165700.0,9.695,9.7038,9.6775,9.7038,165700.0
2013-01-08 12:00:00,11.05,11.07,11.04,11.05,80700.0,9.695,9.7126,9.6862,9.695,80700.0
2013-01-08 12:05:00,11.04,11.06,11.03,11.04,96800.0,9.6862,9.7038,9.6775,9.6862,96800.0
2013-01-08 12:10:00,11.03,11.04,11.01,11.01,44100.0,9.6775,9.6862,9.6599,9.6599,44100.0
2013-01-08 12:15:00,11.02,11.05,11.01,11.04,141400.0,9.6687,9.695,9.6599,9.6862,141400.0
2013-01-08 12:20:00,11.04,11.06,11.03,11.06,104700.0,9.6862,9.7038,9.6775,9.7038,104700.0
2013-01-08 12:25:00,11.06,11.07,11.06,11.07,43000.0,9.7038,9.7126,9.7038,9.7126,43000.0
2013-01-08 12:30:00,11.06,11.08,11.06,11.07,35700.0,9.7038,9.7213,9.7038,9.7126,35700.0
2013-01-08 12:35:00,11.08,11.09,11.06,11.06,79400.0,9.7213,9.7301,9.7038,9.7038,79400.0
2013-01-08 12:40:00,11.06,11.07,11.06,11.07,9600.0,9.7038,9.7126,9.7038,9.7126,9600.0
2013-01-08 12:45:00,11.06,11.1,11.06,11.08,113900.0,9.7038,9.7389,9.7038,9.7213,113900.0
2013-01-08 12:50:00,11.08,11.09,11.08,11.08,13100.0,9.7213,9.7301,9.7213,9.7213,13100.0
2013-01-08 12:55:00,11.09,11.11,11.09,11.11,69300.0,9.7301,9.7477,9.7301,9.7477,69300.0
2013-01-08 13:00:00,11.11,11.11,11.07,11.08,97400.0,9.7477,9.7477,9.7126,9.7213,97400.0
2013-01-08 13:05:00,11.08,11.09,11.06,11.06,53800.0,9.7213,9.7301,9.7038,9.7038,53800.0
2013-01-08 13:10:00,11.07,11.07,11.06,11.07,26300.0,9.7126,9.7126,9.7038,9.7126,26300.0
2013-01-08 13:15:00,11.06,11.07,11.05,11.05,36600.0,9.7038,9.7126,9.695,9.695,36600.0
2013-01-08 13:20:00,11.06,11.06,11.03,11.03,171900.0,9.7038,9.7038,9.6775,9.6775,171900.0
2013-01-08 13:25:00,11.04,11.05,11.04,11.05,30500.0,9.6862,9.695,9.6862,9.695,30500.0
2013-01-08 13:30:00,11.04,11.05,11.04,11.04,55100.0,9.6862,9.695,9.6862,9.6862,55100.0
2013-01-08 13:35:00,11.04,11.05,11.04,11.04,22900.0,9.6862,9.695,9.6862,9.6862,22900.0
2013-01-08 13:40:00,11.04,11.05,11.04,11.04,44200.0,9.6862,9.695,9.6862,9.6862,44200.0
2013-01-08 13:45:00,11.04,11.06,11.04,11.05,123100.0,9.6862,9.7038,9.6862,9.695,123100.0
2013-01-08 13:50:00,11.05,11.06,11.05,11.06,17500.0,9.695,9.7038,9.695,9.7038,17500.0
2013-01-08 13:55:00,11.05,11.06,11.05,11.06,24300.0,9.695,9.7038,9.695,9.7038,24300.0
2013-01-08 14:00:00,11.06,11.06,11.05,11.06,81100.0,9.7038,9.7038,9.695,9.7038,81100.0
2013-01-08 14:05:00,11.06,11.06,11.05,11.06,41200.0,9.7038,9.7038,9.695,9.7038,41200.0
2013-01-08 14:10:00,11.05,11.06,11.05,11.05,26600.0,9.695,9.7038,9.695,9.695,26600.0
2013-01-08 14:15:00,11.06,11.06,11.05,11.05,20100.0,9.7038,9.7038,9.695,9.695,20100.0
2013-01-08 14:20:00,11.05,11.05,11.04,11.04,79700.0,9.695,9.695,9.6862,9.6862,79700.0
2013-01-08 14:25:00,11.05,11.05,11.04,11.04,26500.0,9.695,9.695,9.6862,9.6862,26500.0
2013-01-08 14:30:00,11.04,11.05,11.03,11.04,48300.0,9.6862,9.695,9.6775,9.6862,48300.0
2013-01-08 14:35:00,11.03,11.05,11.02,11.05,113400.0,9.6775,9.695,9.6687,9.695,113400.0
2013-01-08 14:40:00,11.05,11.05,11.04,11.04,42400.0,9.695,9.695,9.6862,9.6862,42400.0
2013-01-08 14:45:00,11.04,11.05,11.04,11.04,37100.0,9.6862,9.695,9.6862,9.6862,37100.0
2013-01-08 14:50:00,11.04,11.05,11.04,11.05,33100.0,9.6862,9.695,9.6862,9.695,33100.0
2013-01-08 14:55:00,11.05,11.05,11.04,11.05,23600.0,9.695,9.695,9.6862,9.695,23600.0
2013-01-08 15:00:00,11.05,11.05,11.04,11.05,34200.0,9.695,9.695,9.6862,9.695,34200.0
2013-01-08 15:05:00,11.05,11.07,11.04,11.07,74700.0,9.695,9.7126,9.6862,9.7126,74700.0
2013-01-08 15:10:00,11.07,11.08,11.06,11.08,93900.0,9.7126,9.7213,9.7038,9.7213,93900.0
2013-01-08 15:15:00,11.08,11.08,11.07,11.08,36800.0,9.7213,9.7213,9.7126,9.7213,36800.0
2013-01-08 15:20:00,11.08,11.08,11.07,11.07,86100.0,9.7213,9.7213,9.7126,9.7126,86100.0
2013-01-08 15:25:00,11.07,11.08,11.07,11.08,46500.0,9.7126,9.7213,9.7126,9.7213,46500.0
2013-01-08 15:30:00,11.07,11.08,11.06,11.06,129200.0,9.7126,9.7213,9.7038,9.7038,129200.0
2013-01-08 15:35:00,11.07,11.07,11.05,11.06,152100.0,9.7126,9.7126,9.695,9.7038,152100.0
2013-01-08 15:40:00,11.05,11.06,11.04,11.04,69700.0,9.695,9.7038,9.6862,9.6862,69700.0
2013-01-08 15:45:00,11.04,11.05,11.04,11.05,98500.0,9.6862,9.695,9.6862,9.695,98500.0
2013-01-08 15:50:00,11.04,11.06,11.02,11.03,435300.0,9.6862,9.7038,9.6687,9.6775,435300.0
2013-01-08 15:55:00,11.03,11.04,11.0,11.03,852900.0,9.6775,9.6862,9.6511,9.6775,852900.0
2013-01-09 09:30:00,11.04,11.07,10.98,11.04,252500.0,9.6862,9.7126,9.6336,9.6862,252500.0
2013-01-09 09:35:00,11.04,11.04,11.0,11.04,114400.0,9.6862,9.6862,9.6511,9.6862,114400.0
2013-01-09 09:40:00,11.04,11.04,11.01,11.02,216900.0,9.6862,9.6862,9.6599,9.6687,216900.0
2013-01-09 09:45:00,11.02,11.08,11.02,11.05,261400.0,9.6687,9.7213,9.6687,9.695,261400.0
2013-01-09 09:50:00,11.06,11.08,11.04,11.05,134500.0,9.7038,9.7213,9.6862,9.695,134500.0
2013-01-09 09:55:00,11.06,11.09,11.05,11.09,160100.0,9.7038,9.7301,9.695,9.7301,160100.0
2013-01-09 10:00:00,11.09,11.16,11.08,11.15,390200.0,9.7301,9.7915,9.7213,9.7827,390200.0
2013-01-09 10:05:00,11.14,11.16,11.11,11.11,87800.0,9.774,9.7915,9.7477,9.7477,87800.0
2013-01-09 10:10:00,11.11,11.12,11.1,11.11,98300.0,9.7477,9.7564,9.7389,9.7477,98300.0
2013-01-09 10:15:00,11.1,11.13,11.1,11.12,56100.0,9.7389,9.7652,9.7389,9.7564,56100.0
2013-01-09 10:20:00,11.13,11.15,11.11,11.14,146000.0,9.7652,9.7827,9.7477,9.774,146000.0
2013-01-09 10:25:00,11.13,11.16,11.13,11.15,123300.0,9.7652,9.7915,9.7652,9.7827,123300.0
2013-01-09 10:30:00,11.14,11.15,11.14,11.15,49900.0,9.774,9.7827,9.774,9.7827,49900.0
2013-01-09 10:35:00,11.14,11.15,11.1,11.1,234700.0,9.774,9.7827,9.7389,9.7389,234700.0
2013-01-09 10:40:00,11.11,11.11,11.08,11.1,246200.0,9.7477,9.7477,9.7213,9.7389,246200.0
2013-01-09 10:45:00,11.1,11.1,11.03,11.03,876500.0,9.7389,9.7389,9.6775,9.6775,876500.0
2013-01-09 10:50:00,11.03,11.05,11.03,11.05,97900.0,9.6775,9.695,9.6775,9.695,97900.0
2013-01-09 10:55:00,11.04,11.04,11.02,11.02,149600.0,9.6862,9.6862,9.6687,9.6687,149600.0
2013-01-09 11:00:00,11.02,11.04,10.99,11.01,309900.0,9.6687,9.6862,9.6424,9.6599,309900.0
2013-01-09 11:05:00,11.01,11.02,11.0,11.01,32100.0,9.6599,9.6687,9.6511,9.6599,32100.0
2013-01-09 11:10:00,11.02,11.03,11.0,11.02,155100.0,9.6687,9.6775,9.6511,9.6687,155100.0
2013-01-09 11:15:00,11.02,11.04,11.01,11.02,258300.0,9.6687,9.6862,9.6599,9.6687,258300.0
2013-01-09 11:20:00,11.03,11.05,11.01,11.04,311600.0,9.6775,9.695,9.6599,9.6862,311600.0
2013-01-09 11:25:00,11.04,11.04,11.03,11.03,15900.0,9.6862,9.6862,9.6775,9.6775,15900.0
2013-01-09 11:30:00,11.04,11.04,11.03,11.04,24900.0,9.6862,9.6862,9.6775,9.6862,24900.0
2013-01-09 11:35:00,11.03,11.06,11.03,11.05,62100.0,9.6775,9.7038,9.6775,9.695,62100.0
2013-01-09 11:40:00,11.05,11.08,11.05,11.08,58100.0,9.695,9.7213,9.695,9.7213,58100.0
2013-01-09 11:45:00,11.08,11.08,11.05,11.06,168700.0,9.7213,9.7213,9.695,9.7038,168700.0
2013-01-09 11:50:00,11.05,11.08,11.05,11.06,126900.0,9.695,9.7213,9.695,9.7038,126900.0
2013-01-09 11:55:00,11.05,11.06,11.05,11.05,32100.0,9.695,9.7038,9.695,9.695,32100.0
2013-01-09 12:00:00,11.05,11.08,11.05,11.08,78700.0,9.695,9.7213,9.695,9.7213,78700.0
2013-01-09 12:05:00,11.08,11.1,11.07,11.07,85300.0,9.7213,9.7389,9.7126,9.7126,85300.0
2013-01-09 12:10:00,11.07,11.08,11.07,11.07,10500.0,9.7126,9.7213,9.7126,9.7126,10500.0
2013-01-09 12:15:00,11.07,11.07,11.05,11.05,26500.0,9.7126,9.7126,9.695,9.695,26500.0
2013-01-09 12:20:00,11.05,11.06,11.05,11.05,8200.0,9.695,9.7038,9.695,9.695,8200.0
2013-01-09 12:25:00,11.05,11.06,11.05,11.05,21100.0,9.695,9.7038,9.695,9.695,21100.0
2013-01-09 12:30:00,11.05,11.08,11.05,11.08,59200.0,9.695,9.7213,9.695,9.7213,59200.0
2013-01-09 12:35:00,11.08,11.08,11.04,11.05,52700.0,9.7213,9.7213,9.6862,9.695,52700.0
2013-01-09 12:40:00,11.05,11.06,11.03,11.03,43200.0,9.695,9.7038,9.6775,9.6775,43200.0
2013-01-09 12:45:00,11.02,11.04,11.02,11.04,23100.0,9.6687,9.6862,9.6687,9.6862,23100.0
2013-01-09 12:50:00,11.04,11.05,11.04,11.05,15500.0,9.6862,9.695,9.6862,9.695,15500.0
2013-01-09 12:55:00,11.05,11.05,11.04,11.05,23100.0,9.695,9.695,9.6862,9.695,23100.0
2013-01-09 13:00:00,11.05,11.05,11.04,11.04,16100.0,9.695,9.695,9.6862,9.6862,16100.0
2013-01-09 13:05:00,11.04,11.06,11.04,11.05,44700.0,9.6862,9.7038,9.6862,9.695,44700.0
2013-01-09 13:10:00,11.06,11.06,11.03,11.04,46100.0,9.7038,9.7038,9.6775,9.6862,46100.0
2013-01-09 13:15:00,11.03,11.04,11.03,11.04,8800.0,9.6775,9.6862,9.6775,9.6862,8800.0
2013-01-09 13:20:00,11.04,11.05,11.03,11.05,27800.0,9.6862,9.695,9.6775,9.695,27800.0
2013-01-09 13:25:00,11.05,11.05,11.04,11.05,10100.0,9.695,9.695,9.6862,9.695,10100.0
2013-01-09 13:30:00,11.05,11.05,11.04,11.05,16400.0,9.695,9.695,9.6862,9.695,16400.0
2013-01-09 13:35:00,11.04,11.05,11.02,11.04,102000.0,9.6862,9.695,9.6687,9.6862,102000.0
2013-01-09 13:40:00,11.03,11.04,11.03,11.03,11300.0,9.6775,9.6862,9.6775,9.6775,11300.0
2013-01-09 13:45:00,11.03,11.05,11.03,11.05,37600.0,9.6775,9.695,9.6775,9.695,37600.0
2013-01-09 13:50:00,11.05,11.05,11.04,11.04,18300.0,9.695,9.695,9.6862,9.6862,18300.0
2013-01-09 13:55:00,11.04,11.05,11.04,11.04,24800.0,9.6862,9.695,9.6862,9.6862,24800.0
2013-01-09 14:00:00,11.04,11.05,11.04,11.04,27200.0,9.6862,9.695,9.6862,9.6862,27200.0
2013-01-09 14:05:00,11.04,11.05,11.0,11.0,70400.0,9.6862,9.695,9.6511,9.6511,70400.0
2013-01-09 14:10:00,11.01,11.01,10.99,11.0,61900.0,9.6599,9.6599,9.6424,9.6511,61900.0
2013-01-09 14:15:00,11.0,11.01,11.0,11.01,18900.0,9.6511,9.6599,9.6511,9.6599,18900.0
2013-01-09 14:20:00,11.01,11.01,11.0,11.0,36400.0,9.6599,9.6599,9.6511,9.6511,36400.0
2013-01-09 14:25:00,11.01,11.01,10.99,10.99,65700.0,9.6599,9.6599,9.6424,9.6424,65700.0
2013-01-09 14:30:00,10.99,11.0,10.99,10.99,23000.0,9.6424,9.6511,9.6424,9.6424,23000.0
2013-01-09 14:35:00,11.0,11.0,10.98,10.98,50800.0,9.6511,9.6511,9.6336,9.6336,50800.0
2013-01-09 14:40:00,10.99,10.99,10.98,10.98,12000.0,9.6424,9.6424,9.6336,9.6336,12000.0
2013-01-09 14:45:00,10.99,10.99,10.98,10.99,15000.0,9.6424,9.6424,9.6336,9.6424,15000.0
2013-01-09 14:50:00,10.99,10.99,10.94,10.94,259800.0,9.6424,9.6424,9.5985,9.5985,259800.0
2013-01-09 14:55:00,10.94,10.98,10.94,10.96,265800.0,9.5985,9.6336,9.5985,9.616,265800.0
2013-01-09 15:00:00,10.95,10.96,10.94,10.96,221700.0,9.6073,9.616,9.5985,9.616,221700.0
2013-01-09 15:05:00,10.96,10.98,10.95,10.98,47500.0,9.616,9.6336,9.6073,9.6336,47500.0
2013-01-09 15:10:00,10.98,10.99,10.97,10.99,49500.0,9.6336,9.6424,9.6248,9.6424,49500.0
2013-01-09 15:15:00,10.98,10.99,10.98,10.99,50800.0,9.6336,9.6424,9.6336,9.6424,50800.0
2013-01-09 15:20:00,10.98,11.01,10.98,11.01,124200.0,9.6336,9.6599,9.6336,9.6599,124200.0
2013-01-09 15:25:00,11.01,11.01,11.0,11.01,37400.0,9.6599,9.6599,9.6511,9.6599,37400.0
2013-01-09 15:30:00,11.01,11.01,11.0,11.01,37200.0,9.6599,9.6599,9.6511,9.6599,37200.0
2013-01-09 15:35:00,11.01,11.02,11.0,11.02,70600.0,9.6599,9.6687,9.6511,9.6687,70600.0
2013-01-09 15:40:00,11.02,11.02,11.01,11.02,61900.0,9.6687,9.6687,9.6599,9.6687,61900.0
2013-01-09 15:45:00,11.02,11.03,11.02,11.03,84200.0,9.6687,9.6775,9.6687,9.6775,84200.0
2013-01-09 15:50:00,11.03,11.03,11.02,11.03,110200.0,9.6775,9.6775,9.6687,9.6775,110200.0
2013-01-09 15:55:00,11.03,11.03,11.0,11.0,294200.0,9.6775,9.6775,9.6511,9.6511,294200.0
2013-01-10 09:30:00,11.09,11.09,11.0,11.01,103900.0,9.7301,9.7301,9.6511,9.6599,103900.0
2013-01-10 09:35:00,11.01,11.04,11.0,11.03,133300.0,9.6599,9.6862,9.6511,9.6775,133300.0
2013-01-10 09:40:00,11.02,11.03,10.99,11.0,86300.0,9.6687,9.6775,9.6424,9.6511,86300.0
2013-01-10 09:45:00,11.0,11.0,10.98,10.99,142900.0,9.6511,9.6511,9.6336,9.6424,142900.0
2013-01-10 09:50:00,10.99,11.0,10.99,10.99,70700.0,9.6424,9.6511,9.6424,9.6424,70700.0
2013-01-10 09:55:00,11.0,11.0,10.99,10.99,48400.0,9.6511,9.6511,9.6424,9.6424,48400.0
2013-01-10 10:00:00,10.99,11.0,10.96,10.98,169800.0,9.6424,9.6511,9.616,9.6336,169800.0
2013-01-10 10:05:00,10.98,10.98,10.94,10.97,169100.0,9.6336,9.6336,9.5985,9.6248,169100.0
2013-01-10 10:10:00,10.97,11.0,10.96,11.0,131200.0,9.6248,9.6511,9.616,9.6511,131200.0
2013-01-10 10:15:00,11.0,11.02,10.99,11.02,134600.0,9.6511,9.6687,9.6424,9.6687,134600.0
2013-01-10 10:20:00,11.02,11.05,11.01,11.04,104100.0,9.6687,9.695,9.6599,9.6862,104100.0
2013-01-10 10:25:00,11.04,11.08,11.04,11.06,346700.0,9.6862,9.7213,9.6862,9.7038,346700.0
2013-01-10 10:30:00,11.06,11.07,11.01,11.01,152400.0,9.7038,9.7126,9.6599,9.6599,152400.0
2013-01-10 10:35:00,11.02,11.03,11.0,11.02,118400.0,9.6687,9.6775,9.6511,9.6687,118400.0
2013-01-10 10:40:00,11.02,11.06,11.01,11.05,127500.0,9.6687,9.7038,9.6599,9.695,127500.0
2013-01-10 10:45:00,11.05,11.06,11.02,11.05,179800.0,9.695,9.7038,9.6687,9.695,179800.0
2013-01-10 10:50:00,11.04,11.06,11.02,11.06,129600.0,9.6862,9.7038,9.6687,9.7038,129600.0
2013-01-10 10:55:00,11.06,11.06,11.01,11.02,228600.0,9.7038,9.7038,9.6599,9.6687,228600.0
2013-01-10 11:00:00,11.02,11.04,11.01,11.03,118500.0,9.6687,9.6862,9.6599,9.6775,118500.0
2013-01-10 11:05:00,11.03,11.04,11.02,11.04,52300.0,9.6775,9.6862,9.6687,9.6862,52300.0
2013-01-10 11:10:00,11.04,11.05,11.04,11.04,56500.0,9.6862,9.695,9.6862,9.6862,56500.0
2013-01-10 11:15:00,11.04,11.06,11.03,11.05,180500.0,9.6862,9.7038,9.6775,9.695,180500.0
2013-01-10 11:20:00,11.04,11.06,11.02,11.02,240800.0,9.6862,9.7038,9.6687,9.6687,240800.0
2013-01-10 11:25:00,11.03,11.04,11.02,11.04,56000.0,9.6775,9.6862,9.6687,9.6862,56000.0
2013-01-10 11:30:00,11.04,11.05,11.03,11.05,114800.0,9.6862,9.695,9.6775,9.695,114800.0
2013-01-10 11:35:00,11.05,11.06,11.03,11.06,119000.0,9.695,9.7038,9.6775,9.7038,119000.0
2013-01-10 11:40:00,11.06,11.06,11.04,11.05,157300.0,9.7038,9.7038,9.6862,9.695,157300.0
2013-01-10 11:45:00,11.04,11.09,11.04,11.08,191200.0,9.6862,9.7301,9.6862,9.7213,191200.0
2013-01-10 11:50:00,11.07,11.08,11.03,11.04,176900.0,9.7126,9.7213,9.6775,9.6862,176900.0
2013-01-10 11:55:00,11.04,11.05,10.99,10.99,128200.0,9.6862,9.695,9.6424,9.6424,128200.0
2013-01-10 12:00:00,11.0,11.0,10.99,11.0,28100.0,9.6511,9.6511,9.6424,9.6511,28100.0
2013-01-10 12:05:00,11.0,11.0,10.99,11.0,28300.0,9.6511,9.6511,9.6424,9.6511,28300.0
2013-01-10 12:10:00,11.0,11.0,10.99,11.0,101100.0,9.6511,9.6511,9.6424,9.6511,101100.0
2013-01-10 12:15:00,11.0,11.0,10.99,11.0,26400.0,9.6511,9.6511,9.6424,9.6511,26400.0
2013-01-10 12:20:00,11.0,11.0,10.99,10.99,37900.0,9.6511,9.6511,9.6424,9.6424,37900.0
2013-01-10 12:25:00,11.0,11.0,10.99,11.0,21800.0,9.6511,9.6511,9.6424,9.6511,21800.0
2013-01-10 12:30:00,11.0,11.0,10.99,11.0,26300.0,9.6511,9.6511,9.6424,9.6511,26300.0
2013-01-10 12:35:00,11.0,11.01,10.99,10.99,60500.0,9.6511,9.6599,9.6424,9.6424,60500.0
2013-01-10 12:40:00,10.99,11.0,10.99,10.99,45800.0,9.6424,9.6511,9.6424,9.6424,45800.0
2013-01-10 12:45:00,11.0,11.0,10.99,11.0,24800.0,9.6511,9.6511,9.6424,9.6511,24800.0
2013-01-10 12:50:00,10.99,11.02,10.99,11.02,78400.0,9.6424,9.6687,9.6424,9.6687,78400.0
2013-01-10 12:55:00,11.02,11.04,11.01,11.04,62500.0,9.6687,9.6862,9.6599,9.6862,62500.0
2013-01-10 13:00:00,11.03,11.04,11.02,11.02,174500.0,9.6775,9.6862,9.6687,9.6687,174500.0
2013-01-10 13:05:00,11.03,11.04,11.02,11.03,27300.0,9.6775,9.6862,9.6687,9.6775,27300.0
2013-01-10 13:10:00,11.04,11.05,11.03,11.04,21200.0,9.6862,9.695,9.6775,9.6862,21200.0
2013-01-10 13:15:00,11.05,11.05,11.04,11.05,56700.0,9.695,9.695,9.6862,9.695,56700.0
2013-01-10 13:20:00,11.04,11.05,11.04,11.04,23700.0,9.6862,9.695,9.6862,9.6862,23700.0
2013-01-10 13:25:00,11.04,11.05,11.04,11.04,21400.0,9.6862,9.695,9.6862,9.6862,21400.0
2013-01-10 13:30:00,11.05,11.06,11.04,11.05,70700.0,9.695,9.7038,9.6862,9.695,70700.0
2013-01-10 13:35:00,11.06,11.06,11.02,11.02,123100.0,9.7038,9.7038,9.6687,9.6687,123100.0
2013-01-10 13:40:00,11.02,11.03,11.0,11.0,53200.0,9.6687,9.6775,9.6511,9.6511,53200.0
2013-01-10 13:45:00,11.0,11.01,10.99,10.99,42500.0,9.6511,9.6599,9.6424,9.6424,42500.0
2013-01-10 13:50:00,10.99,11.01,10.99,11.0,78500.0,9.6424,9.6599,9.6424,9.6511,78500.0
2013-01-10 13:55:00,11.0,11.02,11.0,11.02,61900.0,9.6511,9.6687,9.6511,9.6687,61900.0
2013-01-10 14:00:00,11.02,11.02,11.01,11.01,67700.0,9.6687,9.6687,9.6599,9.6599,67700.0
2013-01-10 14:05:00,11.01,11.02,10.99,10.99,75600.0,9.6599,9.6687,9.6424,9.6424,75600.0
2013-01-10 14:10:00,10.99,11.0,10.97,10.98,89000.0,9.6424,9.6511,9.6248,9.6336,89000.0
2013-01-10 14:15:00,10.99,11.0,10.98,11.0,29400.0,9.6424,9.6511,9.6336,9.6511,29400.0
2013-01-10 14:20:00,10.99,11.02,10.99,11.02,55300.0,9.6424,9.6687,9.6424,9.6687,55300.0
2013-01-10 14:25:00,11.01,11.02,11.01,11.02,45600.0,9.6599,9.6687,9.6599,9.6687,45600.0
2013-01-10 14:30:00,11.02,11.03,11.01,11.01,124900.0,9.6687,9.6775,9.6599,9.6599,124900.0
2013-01-10 14:35:00,11.01,11.03,11.01,11.03,44500.0,9.6599,9.6775,9.6599,9.6775,44500.0
2013-01-10 14:40:00,11.02,11.04,11.02,11.03,79000.0,9.6687,9.6862,9.6687,9.6775,79000.0
2013-01-10 14:45:00,11.04,11.04,11.01,11.02,115700.0,9.6862,9.6862,9.6599,9.6687,115700.0
2013-01-10 14:50:00,11.01,11.04,11.01,11.04,95600.0,9.6599,9.6862,9.6599,9.6862,95600.0
2013-01-10 14:55:00,11.03,11.05,11.03,11.05,91800.0,9.6775,9.695,9.6775,9.695,91800.0
2013-01-10 15:00:00,11.05,11.05,11.04,11.04,39600.0,9.695,9.695,9.6862,9.6862,39600.0
2013-01-10 15:05:00,11.05,11.05,11.01,11.01,124000.0,9.695,9.695,9.6599,9.6599,124000.0
2013-01-10 15:10:00,11.01,11.02,11.01,11.01,43800.0,9.6599,9.6687,9.6599,9.6599,43800.0
2013-01-10 15:15:00,11.02,11.02,11.01,11.01,47800.0,9.6687,9.6687,9.6599,9.6599,47800.0
2013-01-10 15:20:00,11.02,11.06,11.01,11.06,115400.0,9.6687,9.7038,9.6599,9.7038,115400.0
2013-01-10 15:25:00,11.06,11.06,11.05,11.05,64400.0,9.7038,9.7038,9.695,9.695,64400.0
2013-01-10 15:30:00,11.06,11.06,11.05,11.06,47300.0,9.7038,9.7038,9.695,9.7038,47300.0
2013-01-10 15:35:00,11.05,11.06,11.05,11.05,57400.0,9.695,9.7038,9.695,9.695,57400.0
2013-01-10 15:40:00,11.05,11.07,11.05,11.07,156800.0,9.695,9.7126,9.695,9.7126,156800.0
2013-01-10 15:45:00,11.07,11.07,11.06,11.07,180700.0,9.7126,9.7126,9.7038,9.7126,180700.0
2013-01-10 15:50:00,11.07,11.07,11.06,11.07,156400.0,9.7126,9.7126,9.7038,9.7126,156400.0
2013-01-10 15:55:00,11.06,11.07,11.06,11.07,527000.0,9.7038,9.7126,9.7038,9.7126,527000.0
2013-01-11 09:30:00,11.09,11.1,11.03,11.04,141500.0,9.7301,9.7389,9.6775,9.6862,141500.0
2013-01-11 09:35:00,11.04,11.09,11.04,11.08,145000.0,9.6862,9.7301,9.6862,9.7213,145000.0
2013-01-11 09:40:00,11.09,11.09,11.07,11.07,30800.0,9.7301,9.7301,9.7126,9.7126,30800.0
2013-01-11 09:45:00,11.08,11.11,11.07,11.11,78700.0,9.7213,9.7477,9.7126,9.7477,78700.0
2013-01-11 09:50:00,11.11,11.16,11.1,11.15,72700.0,9.7477,9.7915,9.7389,9.7827,72700.0
2013-01-11 09:55:00,11.16,11.16,11.09,11.1,123400.0,9.7915,9.7915,9.7301,9.7389,123400.0
2013-01-11 10:00:00,11.09,11.11,11.06,11.07,157400.0,9.7301,9.7477,9.7038,9.7126,157400.0
2013-01-11 10:05:00,11.06,11.1,11.06,11.09,152800.0,9.7038,9.7389,9.7038,9.7301,152800.0
2013-01-11 10:10:00,11.09,11.1,11.07,11.09,176100.0,9.7301,9.7389,9.7126,9.7301,176100.0
2013-01-11 10:15:00,11.08,11.09,11.08,11.08,34400.0,9.7213,9.7301,9.7213,9.7213,34400.0
2013-01-11 10:20:00,11.07,11.08,11.05,11.05,138200.0,9.7126,9.7213,9.695,9.695,138200.0
2013-01-11 10:25:00,11.05,11.06,11.02,11.02,87900.0,9.695,9.7038,9.6687,9.6687,87900.0
2013-01-11 10:30:00,11.02,11.06,11.02,11.05,117200.0,9.6687,9.7038,9.6687,9.695,117200.0
2013-01-11 10:35:00,11.05,11.06,11.05,11.05,25200.0,9.695,9.7038,9.695,9.695,25200.0
2013-01-11 10:40:00,11.05,11.06,11.04,11.05,40800.0,9.695,9.7038,9.6862,9.695,40800.0
2013-01-11 10:45:00,11.04,11.06,11.04,11.05,46700.0,9.6862,9.7038,9.6862,9.695,46700.0
2013-01-11 10:50:00,11.05,11.07,11.05,11.07,39000.0,9.695,9.7126,9.695,9.7126,39000.0
2013-01-11 10:55:00,11.07,11.07,11.06,11.07,8200.0,9.7126,9.7126,9.7038,9.7126,8200.0
2013-01-11 11:00:00,11.07,11.09,11.06,11.08,73100.0,9.7126,9.7301,9.7038,9.7213,73100.0
2013-01-11 11:05:00,11.09,11.1,11.06,11.07,132500.0,9.7301,9.7389,9.7038,9.7126,132500.0
2013-01-11 11:10:00,11.07,11.1,11.06,11.09,80400.0,9.7126,9.7389,9.7038,9.7301,80400.0
2013-01-11 11:15:00,11.09,11.11,11.08,11.1,49600.0,9.7301,9.7477,9.7213,9.7389,49600.0
2013-01-11 11:20:00,11.1,11.1,11.09,11.1,29100.0,9.7389,9.7389,9.7301,9.7389,29100.0
2013-01-11 11:25:00,11.1,11.1,11.08,11.09,52000.0,9.7389,9.7389,9.7213,9.7301,52000.0
2013-01-11 11:30:00,11.09,11.09,11.08,11.09,13600.0,9.7301,9.7301,9.7213,9.7301,13600.0
2013-01-11 11:35:00,11.09,11.12,11.08,11.09,189000.0,9.7301,9.7564,9.7213,9.7301,189000.0
2013-01-11 11:40:00,11.09,11.11,11.07,11.11,134300.0,9.7301,9.7477,9.7126,9.7477,134300.0
2013-01-11 11:45:00,11.11,11.11,11.1,11.11,4100.0,9.7477,9.7477,9.7389,9.7477,4100.0
2013-01-11 11:50:00,11.11,11.13,11.1,11.12,111500.0,9.7477,9.7652,9.7389,9.7564,111500.0
2013-01-11 11:55:00,11.12,11.13,11.11,11.13,53500.0,9.7564,9.7652,9.7477,9.7652,53500.0
2013-01-11 12:00:00,11.13,11.13,11.12,11.13,8900.0,9.7652,9.7652,9.7564,9.7652,8900.0
2013-01-11 12:05:00,11.13,11.13,11.12,11.13,12700.0,9.7652,9.7652,9.7564,9.7652,12700.0
2013-01-11 12:10:00,11.13,11.15,11.11,11.11,340200.0,9.7652,9.7827,9.7477,9.7477,340200.0
2013-01-11 12:15:00,11.11,11.12,11.08,11.09,356100.0,9.7477,9.7564,9.7213,9.7301,356100.0
2013-01-11 12:20:00,11.09,11.09,11.08,11.09,17500.0,9.7301,9.7301,9.7213,9.7301,17500.0
2013-01-11 12:25:00,11.09,11.1,11.08,11.1,33200.0,9.7301,9.7389,9.7213,9.7389,33200.0
2013-01-11 12:30:00,11.1,11.1,11.08,11.09,51600.0,9.7389,9.7389,9.7213,9.7301,51600.0
2013-01-11 12:35:00,11.08,11.09,11.08,11.08,6600.0,9.7213,9.7301,9.7213,9.7213,6600.0
2013-01-11 12:40:00,11.09,11.1,11.08,11.1,49400.0,9.7301,9.7389,9.7213,9.7389,49400.0
2013-01-11 12:45:00,11.1,11.1,11.09,11.1,11900.0,9.7389,9.7389,9.7301,9.7389,11900.0
2013-01-11 12:50:00,11.1,11.11,11.09,11.11,56200.0,9.7389,9.7477,9.7301,9.7477,56200.0
2013-01-11 12:55:00,11.11,11.11,11.1,11.1,39600.0,9.7477,9.7477,9.7389,9.7389,39600.0
2013-01-11 13:00:00,11.11,11.11,11.08,11.09,90400.0,9.7477,9.7477,9.7213,9.7301,90400.0
2013-01-11 13:05:00,11.08,11.09,11.06,11.06,61100.0,9.7213,9.7301,9.7038,9.7038,61100.0
2013-01-11 13:10:00,11.06,11.07,11.05,11.05,105700.0,9.7038,9.7126,9.695,9.695,105700.0
2013-01-11 13:15:00,11.05,11.06,11.05,11.06,35900.0,9.695,9.7038,9.695,9.7038,35900.0
2013-01-11 13:20:00,11.06,11.06,11.05,11.05,30800.0,9.7038,9.7038,9.695,9.695,30800.0
2013-01-11 13:25:00,11.06,11.06,11.05,11.06,74500.0,9.7038,9.7038,9.695,9.7038,74500.0
2013-01-11 13:30:00,11.06,11.06,11.05,11.06,13900.0,9.7038,9.7038,9.695,9.7038,13900.0
2013-01-11 13:35:00,11.06,11.08,11.05,11.07,70300.0,9.7038,9.7213,9.695,9.7126,70300.0
2013-01-11 13:40:00,11.07,11.08,11.05,11.05,86300.0,9.7126,9.7213,9.695,9.695,86300.0
2013-01-11 13:45:00,11.05,11.06,11.04,11.04,69200.0,9.695,9.7038,9.6862,9.6862,69200.0
2013-01-11 13:50:00,11.04,11.06,11.04,11.05,74800.0,9.6862,9.7038,9.6862,9.695,74800.0
2013-01-11 13:55:00,11.05,11.06,11.03,11.03,107300.0,9.695,9.7038,9.6775,9.6775,107300.0
2013-01-11 14:00:00,11.04,11.05,11.03,11.05,31700.0,9.6862,9.695,9.6775,9.695,31700.0
2013-01-11 14:05:00,11.04,11.05,11.04,11.05,36400.0,9.6862,9.695,9.6862,9.695,36400.0
2013-01-11 14:10:00,11.05,11.05,11.04,11.04,172700.0,9.695,9.695,9.6862,9.6862,172700.0
2013-01-11 14:15:00,11.05,11.05,11.04,11.05,24000.0,9.695,9.695,9.6862,9.695,24000.0
2013-01-11 14:20:00,11.05,11.05,11.04,11.05,10000.0,9.695,9.695,9.6862,9.695,10000.0
2013-01-11 14:25:00,11.04,11.05,11.04,11.04,34300.0,9.6862,9.695,9.6862,9.6862,34300.0
2013-01-11 14:30:00,11.04,11.06,11.04,11.06,60100.0,9.6862,9.7038,9.6862,9.7038,60100.0
2013-01-11 14:35:00,11.06,11.06,11.05,11.05,19900.0,9.7038,9.7038,9.695,9.695,19900.0
2013-01-11 14:40:00,11.06,11.06,11.04,11.04,65100.0,9.7038,9.7038,9.6862,9.6862,65100.0
2013-01-11 14:45:00,11.05,11.05,11.04,11.05,17500.0,9.695,9.695,9.6862,9.695,17500.0
2013-01-11 14:50:00,11.04,11.05,11.04,11.05,19500.0,9.6862,9.695,9.6862,9.695,19500.0
2013-01-11 14:55:00,11.04,11.05,11.04,11.04,24000.0,9.6862,9.695,9.6862,9.6862,24000.0
2013-01-11 15:00:00,11.04,11.05,11.0,11.02,260600.0,9.6862,9.695,9.6511,9.6687,260600.0
2013-01-11 15:05:00,11.02,11.03,11.01,11.02,105300.0,9.6687,9.6775,9.6599,9.6687,105300.0
2013-01-11 15:10:00,11.03,11.06,11.02,11.03,303500.0,9.6775,9.7038,9.6687,9.6775,303500.0
2013-01-11 15:15:00,11.02,11.05,11.01,11.04,168400.0,9.6687,9.695,9.6599,9.6862,168400.0
2013-01-11 15:20:00,11.05,11.09,11.04,11.09,117500.0,9.695,9.7301,9.6862,9.7301,117500.0
2013-01-11 15:25:00,11.09,11.1,11.08,11.08,122200.0,9.7301,9.7389,9.7213,9.7213,122200.0
2013-01-11 15:30:00,11.08,11.09,11.05,11.06,113000.0,9.7213,9.7301,9.695,9.7038,113000.0
2013-01-11 15:35:00,11.06,11.07,11.04,11.06,178100.0,9.7038,9.7126,9.6862,9.7038,178100.0
2013-01-11 15:40:00,11.06,11.07,11.05,11.05,109200.0,9.7038,9.7126,9.695,9.695,109200.0
2013-01-11 15:45:00,11.05,11.07,11.05,11.07,121700.0,9.695,9.7126,9.695,9.7126,121700.0
2013-01-11 15:50:00,11.06,11.08,11.05,11.05,138400.0,9.7038,9.7213,9.695,9.695,138400.0
2013-01-11 15:55:00,11.05,11.07,11.05,11.06,274300.0,9.695,9.7126,9.695,9.7038,274300.0
2013-01-14 09:30:00,11.05,11.1,11.02,11.07,90800.0,9.695,9.7389,9.6687,9.7126,90800.0
2013-01-14 09:35:00,11.07,11.08,11.04,11.05,74700.0,9.7126,9.7213,9.6862,9.695,74700.0
2013-01-14 09:40:00,11.05,11.08,11.04,11.05,52800.0,9.695,9.7213,9.6862,9.695,52800.0
2013-01-14 09:45:00,11.05,11.06,11.01,11.06,95400.0,9.695,9.7038,9.6599,9.7038,95400.0
2013-01-14 09:50:00,11.06,11.06,11.03,11.04,37800.0,9.7038,9.7038,9.6775,9.6862,37800.0
2013-01-14 09:55:00,11.03,11.08,11.03,11.08,66500.0,9.6775,9.7213,9.6775,9.7213,66500.0
2013-01-14 10:00:00,11.08,11.1,11.06,11.06,173200.0,9.7213,9.7389,9.7038,9.7038,173200.0
2013-01-14 10:05:00,11.07,11.09,11.06,11.09,54500.0,9.7126,9.7301,9.7038,9.7301,54500.0
2013-01-14 10:10:00,11.08,11.09,11.07,11.08,49100.0,9.7213,9.7301,9.7126,9.7213,49100.0
2013-01-14 10:15:00,11.08,11.09,11.07,11.07,70000.0,9.7213,9.7301,9.7126,9.7126,70000.0
2013-01-14 10:20:00,11.07,11.08,11.06,11.07,122600.0,9.7126,9.7213,9.7038,9.7126,122600.0
2013-01-14 10:25:00,11.06,11.08,11.04,11.07,89400.0,9.7038,9.7213,9.6862,9.7126,89400.0
2013-01-14 10:30:00,11.08,11.08,11.05,11.05,72600.0,9.7213,9.7213,9.695,9.695,72600.0
2013-01-14 10:35:00,11.05,11.07,11.05,11.07,33700.0,9.695,9.7126,9.695,9.7126,33700.0
2013-01-14 10:40:00,11.07,11.1,11.06,11.1,84100.0,9.7126,9.7389,9.7038,9.7389,84100.0
2013-01-14 10:45:00,11.09,11.11,11.07,11.1,129300.0,9.7301,9.7477,9.7126,9.7389,129300.0
2013-01-14 10:50:00,11.1,11.1,11.08,11.1,91000.0,9.7389,9.7389,9.7213,9.7389,91000.0
2013-01-14 10:55:00,11.1,11.13,11.09,11.11,313200.0,9.7389,9.7652,9.7301,9.7477,313200.0
2013-01-14 11:00:00,11.11,11.12,11.08,11.08,209200.0,9.7477,9.7564,9.7213,9.7213,209200.0
2013-01-14 11:05:00,11.08,11.09,11.08,11.08,11900.0,9.7213,9.7301,9.7213,9.7213,11900.0
2013-01-14 11:10:00,11.09,11.11,11.08,11.08,119800.0,9.7301,9.7477,9.7213,9.7213,119800.0
2013-01-14 11:15:00,11.08,11.1,11.07,11.07,83600.0,9.7213,9.7389,9.7126,9.7126,83600.0
2013-01-14 11:20:00,11.08,11.1,11.07,11.08,105900.0,9.7213,9.7389,9.7126,9.7213,105900.0
2013-01-14 11:25:00,11.08,11.1,11.08,11.09,34900.0,9.7213,9.7389,9.7213,9.7301,34900.0
2013-01-14 11:30:00,11.09,11.1,11.08,11.1,109100.0,9.7301,9.7389,9.7213,9.7389,109100.0
2013-01-14 11:35:00,11.1,11.1,11.09,11.1,6300.0,9.7389,9.7389,9.7301,9.7389,6300.0
2013-01-14 11:40:00,11.1,11.1,11.09,11.1,7400.0,9.7389,9.7389,9.7301,9.7389,7400.0
2013-01-14 11:45:00,11.1,11.11,11.09,11.1,56300.0,9.7389,9.7477,9.7301,9.7389,56300.0
2013-01-14 11:50:00,11.1,11.12,11.09,11.1,123800.0,9.7389,9.7564,9.7301,9.7389,123800.0
2013-01-14 11:55:00,11.1,11.1,11.09,11.1,9400.0,9.7389,9.7389,9.7301,9.7389,9400.0
2013-01-14 12:00:00,11.1,11.1,11.09,11.09,9900.0,9.7389,9.7389,9.7301,9.7301,9900.0
2013-01-14 12:05:00,11.09,11.1,11.09,11.1,34900.0,9.7301,9.7389,9.7301,9.7389,34900.0
2013-01-14 12:10:00,11.1,11.12,11.09,11.1,63000.0,9.7389,9.7564,9.7301,9.7389,63000.0
2013-01-14 12:15:00,11.1,11.11,11.06,11.07,74900.0,9.7389,9.7477,9.7038,9.7126,74900.0
2013-01-14 12:20:00,11.08,11.1,11.08,11.09,66600.0,9.7213,9.7389,9.7213,9.7301,66600.0
2013-01-14 12:25:00,11.09,11.09,11.08,11.09,34000.0,9.7301,9.7301,9.7213,9.7301,34000.0
2013-01-14 12:30:00,11.09,11.11,11.07,11.08,202000.0,9.7301,9.7477,9.7126,9.7213,202000.0
2013-01-14 12:35:00,11.08,11.1,11.07,11.09,251400.0,9.7213,9.7389,9.7126,9.7301,251400.0
2013-01-14 12:40:00,11.09,11.1,11.08,11.09,25400.0,9.7301,9.7389,9.7213,9.7301,25400.0
2013-01-14 12:45:00,11.09,11.11,11.09,11.1,65700.0,9.7301,9.7477,9.7301,9.7389,65700.0
2013-01-14 12:50:00,11.09,11.1,11.09,11.1,53000.0,9.7301,9.7389,9.7301,9.7389,53000.0
2013-01-14 12:55:00,11.1,11.12,11.09,11.1,111100.0,9.7389,9.7564,9.7301,9.7389,111100.0
2013-01-14 13:00:00,11.09,11.1,11.09,11.1,4300.0,9.7301,9.7389,9.7301,9.7389,4300.0
2013-01-14 13:05:00,11.09,11.1,11.09,11.09,66100.0,9.7301,9.7389,9.7301,9.7301,66100.0
2013-01-14 13:10:00,11.09,11.11,11.09,11.1,40300.0,9.7301,9.7477,9.7301,9.7389,40300.0
2013-01-14 13:15:00,11.09,11.11,11.09,11.1,34600.0,9.7301,9.7477,9.7301,9.7389,34600.0
2013-01-14 13:20:00,11.1,11.12,11.09,11.1,139100.0,9.7389,9.7564,9.7301,9.7389,139100.0
2013-01-14 13:25:00,11.1,11.11,11.09,11.09,123100.0,9.7389,9.7477,9.7301,9.7301,123100.0
2013-01-14 13:30:00,11.1,11.1,11.08,11.09,51000.0,9.7389,9.7389,9.7213,9.7301,51000.0
2013-01-14 13:35:00,11.09,11.1,11.09,11.1,46400.0,9.7301,9.7389,9.7301,9.7389,46400.0
2013-01-14 13:40:00,11.09,11.1,11.09,11.1,6000.0,9.7301,9.7389,9.7301,9.7389,6000.0
2013-01-14 13:45:00,11.1,11.1,11.09,11.1,8300.0,9.7389,9.7389,9.7301,9.7389,8300.0
2013-01-14 13:50:00,11.1,11.11,11.09,11.1,122800.0,9.7389,9.7477,9.7301,9.7389,122800.0
2013-01-14 13:55:00,11.1,11.1,11.09,11.1,3500.0,9.7389,9.7389,9.7301,9.7389,3500.0
2013-01-14 14:00:00,11.09,11.11,11.09,11.1,117100.0,9.7301,9.7477,9.7301,9.7389,117100.0
2013-01-14 14:05:00,11.1,11.13,11.1,11.11,207700.0,9.7389,9.7652,9.7389,9.7477,207700.0
2013-01-14 14:10:00,11.1,11.11,11.08,11.08,124500.0,9.7389,9.7477,9.7213,9.7213,124500.0
2013-01-14 14:15:00,11.08,11.09,11.08,11.08,30700.0,9.7213,9.7301,9.7213,9.7213,30700.0
2013-01-14 14:20:00,11.08,11.09,11.08,11.08,44200.0,9.7213,9.7301,9.7213,9.7213,44200.0
2013-01-14 14:25:00,11.09,11.09,11.08,11.08,6800.0,9.7301,9.7301,9.7213,9.7213,6800.0
2013-01-14 14:30:00,11.08,11.11,11.08,11.08,163300.0,9.7213,9.7477,9.7213,9.7213,163300.0
2013-01-14 14:35:00,11.08,11.09,11.06,11.08,178900.0,9.7213,9.7301,9.7038,9.7213,178900.0
2013-01-14 14:40:00,11.07,11.08,11.04,11.05,165500.0,9.7126,9.7213,9.6862,9.695,165500.0
2013-01-14 14:45:00,11.04,11.07,11.04,11.06,167200.0,9.6862,9.7126,9.6862,9.7038,167200.0
2013-01-14 14:50:00,11.06,11.07,11.06,11.07,29600.0,9.7038,9.7126,9.7038,9.7126,29600.0
2013-01-14 14:55:00,11.06,11.08,11.05,11.07,169000.0,9.7038,9.7213,9.695,9.7126,169000.0
2013-01-14 15:00:00,11.07,11.08,11.05,11.07,116200.0,9.7126,9.7213,9.695,9.7126,116200.0
2013-01-14 15:05:00,11.07,11.09,11.06,11.06,141100.0,9.7126,9.7301,9.7038,9.7038,141100.0
2013-01-14 15:10:00,11.06,11.07,11.05,11.05,110300.0,9.7038,9.7126,9.695,9.695,110300.0
2013-01-14 15:15:00,11.05,11.07,11.04,11.05,186000.0,9.695,9.7126,9.6862,9.695,186000.0
2013-01-14 15:20:00,11.04,11.06,11.04,11.05,51800.0,9.6862,9.7038,9.6862,9.695,51800.0
2013-01-14 15:25:00,11.05,11.06,11.03,11.04,95400.0,9.695,9.7038,9.6775,9.6862,95400.0
2013-01-14 15:30:00,11.04,11.06,11.02,11.04,325200.0,9.6862,9.7038,9.6687,9.6862,325200.0
2013-01-14 15:35:00,11.04,11.05,11.03,11.04,94300.0,9.6862,9.695,9.6775,9.6862,94300.0
2013-01-14 15:40:00,11.05,11.06,11.03,11.03,196100.0,9.695,9.7038,9.6775,9.6775,196100.0
2013-01-14 15:45:00,11.03,11.05,11.03,11.05,116100.0,9.6775,9.695,9.6775,9.695,116100.0
2013-01-14 15:50:00,11.05,11.06,11.04,11.04,102400.0,9.695,9.7038,9.6862,9.6862,102400.0
2013-01-14 15:55:00,11.04,11.04,11.02,11.03,402100.0,9.6862,9.6862,9.6687,9.6775,402100.0
2013-01-15 09:30:00,10.98,11.03,10.94,11.02,141900.0,9.6336,9.6775,9.5985,9.6687,141900.0
2013-01-15 09:35:00,11.03,11.04,11.0,11.04,296300.0,9.6775,9.6862,9.6511,9.6862,296300.0
2013-01-15 09:40:00,11.04,11.09,11.03,11.06,202200.0,9.6862,9.7301,9.6775,9.7038,202200.0
2013-01-15 09:45:00,11.06,11.1,11.05,11.06,243100.0,9.7038,9.7389,9.695,9.7038,243100.0
2013-01-15 09:50:00,11.07,11.09,11.06,11.06,192200.0,9.7126,9.7301,9.7038,9.7038,192200.0
2013-01-15 09:55:00,11.07,11.09,11.05,11.05,135900.0,9.7126,9.7301,9.695,9.695,135900.0
2013-01-15 10:00:00,11.05,11.05,11.01,11.01,138600.0,9.695,9.695,9.6599,9.6599,138600.0
2013-01-15 10:05:00,11.01,11.03,10.97,11.0,449900.0,9.6599,9.6775,9.6248,9.6511,449900.0
2013-01-15 10:10:00,11.0,11.03,10.97,10.98,263400.0,9.6511,9.6775,9.6248,9.6336,263400.0
2013-01-15 10:15:00,10.98,11.01,10.97,11.01,171500.0,9.6336,9.6599,9.6248,9.6599,171500.0
2013-01-15 10:20:00,11.0,11.01,10.98,10.99,56800.0,9.6511,9.6599,9.6336,9.6424,56800.0
2013-01-15 10:25:00,10.99,11.02,10.98,11.02,138800.0,9.6424,9.6687,9.6336,9.6687,138800.0
2013-01-15 10:30:00,11.02,11.03,11.0,11.01,92100.0,9.6687,9.6775,9.6511,9.6599,92100.0
2013-01-15 10:35:00,11.0,11.07,11.0,11.04,354100.0,9.6511,9.7126,9.6511,9.6862,354100.0
2013-01-15 10:40:00,11.04,11.04,11.03,11.04,67800.0,9.6862,9.6862,9.6775,9.6862,67800.0
2013-01-15 10:45:00,11.04,11.05,11.03,11.04,56900.0,9.6862,9.695,9.6775,9.6862,56900.0
2013-01-15 10:50:00,11.04,11.05,11.02,11.05,99600.0,9.6862,9.695,9.6687,9.695,99600.0
2013-01-15 10:55:00,11.05,11.06,11.03,11.03,90900.0,9.695,9.7038,9.6775,9.6775,90900.0
2013-01-15 11:00:00,11.03,11.04,11.01,11.01,43200.0,9.6775,9.6862,9.6599,9.6599,43200.0
2013-01-15 11:05:00,11.02,11.05,10.99,11.01,677600.0,9.6687,9.695,9.6424,9.6599,677600.0
2013-01-15 11:10:00,11.02,11.02,11.0,11.02,187300.0,9.6687,9.6687,9.6511,9.6687,187300.0
2013-01-15 11:15:00,11.03,11.05,11.02,11.04,56000.0,9.6775,9.695,9.6687,9.6862,56000.0
2013-01-15 11:20:00,11.04,11.06,11.03,11.04,127700.0,9.6862,9.7038,9.6775,9.6862,127700.0
2013-01-15 11:25:00,11.04,11.06,11.03,11.04,90100.0,9.6862,9.7038,9.6775,9.6862,90100.0
2013-01-15 11:30:00,11.04,11.06,11.03,11.05,96800.0,9.6862,9.7038,9.6775,9.695,96800.0
2013-01-15 11:35:00,11.05,11.05,11.04,11.04,26600.0,9.695,9.695,9.6862,9.6862,26600.0
2013-01-15 11:40:00,11.05,11.06,11.03,11.05,96800.0,9.695,9.7038,9.6775,9.695,96800.0
2013-01-15 11:45:00,11.04,11.05,11.03,11.04,50300.0,9.6862,9.695,9.6775,9.6862,50300.0
2013-01-15 11:50:00,11.05,11.06,11.04,11.05,40500.0,9.695,9.7038,9.6862,9.695,40500.0
2013-01-15 11:55:00,11.05,11.05,11.04,11.05,51600.0,9.695,9.695,9.6862,9.695,51600.0
2013-01-15 12:00:00,11.04,11.05,11.04,11.04,68900.0,9.6862,9.695,9.6862,9.6862,68900.0
2013-01-15 12:05:00,11.05,11.06,11.03,11.03,233300.0,9.695,9.7038,9.6775,9.6775,233300.0
2013-01-15 12:10:00,11.04,11.05,11.03,11.05,48300.0,9.6862,9.695,9.6775,9.695,48300.0
2013-01-15 12:15:00,11.04,11.05,11.03,11.05,212100.0,9.6862,9.695,9.6775,9.695,212100.0
2013-01-15 12:20:00,11.04,11.05,11.04,11.05,22700.0,9.6862,9.695,9.6862,9.695,22700.0
2013-01-15 12:25:00,11.05,11.06,11.04,11.05,77300.0,9.695,9.7038,9.6862,9.695,77300.0
2013-01-15 12:30:00,11.04,11.06,11.03,11.04,308900.0,9.6862,9.7038,9.6775,9.6862,308900.0
2013-01-15 12:35:00,11.05,11.05,11.04,11.05,13400.0,9.695,9.695,9.6862,9.695,13400.0
2013-01-15 12:40:00,11.04,11.06,11.04,11.06,123300.0,9.6862,9.7038,9.6862,9.7038,123300.0
2013-01-15 12:45:00,11.06,11.08,11.05,11.06,176900.0,9.7038,9.7213,9.695,9.7038,176900.0
2013-01-15 12:50:00,11.06,11.08,11.05,11.06,292500.0,9.7038,9.7213,9.695,9.7038,292500.0
2013-01-15 12:55:00,11.06,11.06,11.05,11.05,5400.0,9.7038,9.7038,9.695,9.695,5400.0
2013-01-15 13:00:00,11.06,11.06,11.05,11.06,23000.0,9.7038,9.7038,9.695,9.7038,23000.0
2013-01-15 13:05:00,11.05,11.06,11.03,11.04,88600.0,9.695,9.7038,9.6775,9.6862,88600.0
2013-01-15 13:10:00,11.04,11.04,11.03,11.03,15900.0,9.6862,9.6862,9.6775,9.6775,15900.0
2013-01-15 13:15:00,11.04,11.05,11.03,11.05,49200.0,9.6862,9.695,9.6775,9.695,49200.0
2013-01-15 13:20:00,11.05,11.05,11.01,11.02,54300.0,9.695,9.695,9.6599,9.6687,54300.0
2013-01-15 13:25:00,11.02,11.04,11.01,11.02,107900.0,9.6687,9.6862,9.6599,9.6687,107900.0
2013-01-15 13:30:00,11.01,11.03,11.0,11.03,109200.0,9.6599,9.6775,9.6511,9.6775,109200.0
2013-01-15 13:35:00,11.03,11.06,11.02,11.04,91300.0,9.6775,9.7038,9.6687,9.6862,91300.0
2013-01-15 13:40:00,11.04,11.04,11.01,11.03,164800.0,9.6862,9.6862,9.6599,9.6775,164800.0
2013-01-15 13:45:00,11.03,11.05,11.03,11.04,50000.0,9.6775,9.695,9.6775,9.6862,50000.0
2013-01-15 13:50:00,11.04,11.05,11.03,11.04,72600.0,9.6862,9.695,9.6775,9.6862,72600.0
2013-01-15 13:55:00,11.04,11.05,11.03,11.04,43800.0,9.6862,9.695,9.6775,9.6862,43800.0
2013-01-15 14:00:00,11.05,11.07,11.04,11.06,52800.0,9.695,9.7126,9.6862,9.7038,52800.0
2013-01-15 14:05:00,11.07,11.09,11.05,11.05,272700.0,9.7126,9.7301,9.695,9.695,272700.0
2013-01-15 14:10:00,11.05,11.07,11.05,11.06,31600.0,9.695,9.7126,9.695,9.7038,31600.0
2013-01-15 14:15:00,11.07,11.08,11.06,11.08,43500.0,9.7126,9.7213,9.7038,9.7213,43500.0
2013-01-15 14:20:00,11.08,11.09,11.06,11.07,95900.0,9.7213,9.7301,9.7038,9.7126,95900.0
2013-01-15 14:25:00,11.06,11.08,11.06,11.07,72100.0,9.7038,9.7213,9.7038,9.7126,72100.0
2013-01-15 14:30:00,11.07,11.08,11.06,11.08,63100.0,9.7126,9.7213,9.7038,9.7213,63100.0
2013-01-15 14:35:00,11.08,11.1,11.07,11.1,104200.0,9.7213,9.7389,9.7126,9.7389,104200.0
2013-01-15 14:40:00,11.09,11.11,11.09,11.09,131700.0,9.7301,9.7477,9.7301,9.7301,131700.0
2013-01-15 14:45:00,11.1,11.11,11.09,11.11,64700.0,9.7389,9.7477,9.7301,9.7477,64700.0
2013-01-15 14:50:00,11.11,11.12,11.08,11.08,230000.0,9.7477,9.7564,9.7213,9.7213,230000.0
2013-01-15 14:55:00,11.09,11.1,11.08,11.08,84600.0,9.7301,9.7389,9.7213,9.7213,84600.0
2013-01-15 15:00:00,11.09,11.1,11.08,11.09,47900.0,9.7301,9.7389,9.7213,9.7301,47900.0
2013-01-15 15:05:00,11.1,11.11,11.07,11.07,151000.0,9.7389,9.7477,9.7126,9.7126,151000.0
2013-01-15 15:10:00,11.08,11.1,11.07,11.1,75300.0,9.7213,9.7389,9.7126,9.7389,75300.0
2013-01-15 15:15:00,11.09,11.11,11.09,11.1,114900.0,9.7301,9.7477,9.7301,9.7389,114900.0
2013-01-15 15:20:00,11.1,11.12,11.07,11.1,505500.0,9.7389,9.7564,9.7126,9.7389,505500.0
2013-01-15 15:25:00,11.1,11.12,11.09,11.11,70600.0,9.7389,9.7564,9.7301,9.7477,70600.0
2013-01-15 15:30:00,11.12,11.13,11.09,11.09,245800.0,9.7564,9.7652,9.7301,9.7301,245800.0
2013-01-15 15:35:00,11.09,11.11,11.09,11.09,152800.0,9.7301,9.7477,9.7301,9.7301,152800.0
2013-01-15 15:40:00,11.09,11.1,11.08,11.1,173100.0,9.7301,9.7389,9.7213,9.7389,173100.0
2013-01-15 15:45:00,11.1,11.11,11.09,11.1,179600.0,9.7389,9.7477,9.7301,9.7389,179600.0
2013-01-15 15:50:00,11.1,11.1,11.08,11.09,141000.0,9.7389,9.7389,9.7213,9.7301,141000.0
2013-01-15 15:55:00,11.09,11.1,11.06,11.07,645700.0,9.7301,9.7389,9.7038,9.7126,645700.0
2013-01-16 09:30:00,11.05,11.18,11.05,11.13,133200.0,9.695,9.8091,9.695,9.7652,133200.0
2013-01-16 09:35:00,11.13,11.14,11.08,11.12,102400.0,9.7652,9.774,9.7213,9.7564,102400.0
2013-01-16 09:40:00,11.13,11.16,11.13,11.16,65800.0,9.7652,9.7915,9.7652,9.7915,65800.0
2013-01-16 09:45:00,11.16,11.17,11.14,11.15,84700.0,9.7915,9.8003,9.774,9.7827,84700.0
2013-01-16 09:50:00,11.15,11.16,11.15,11.16,59100.0,9.7827,9.7915,9.7827,9.7915,59100.0
2013-01-16 09:55:00,11.15,11.17,11.14,11.17,110000.0,9.7827,9.8003,9.774,9.8003,110000.0
2013-01-16 10:00:00,11.17,11.18,11.16,11.18,32800.0,9.8003,9.8091,9.7915,9.8091,32800.0
2013-01-16 10:05:00,11.18,11.18,11.16,11.17,64000.0,9.8091,9.8091,9.7915,9.8003,64000.0
2013-01-16 10:10:00,11.17,11.18,11.16,11.18,57900.0,9.8003,9.8091,9.7915,9.8091,57900.0
2013-01-16 10:15:00,11.18,11.19,11.17,11.18,90500.0,9.8091,9.8178,9.8003,9.8091,90500.0
2013-01-16 10:20:00,11.18,11.2,11.17,11.2,70200.0,9.8091,9.8266,9.8003,9.8266,70200.0
2013-01-16 10:25:00,11.19,11.21,11.19,11.21,175100.0,9.8178,9.8354,9.8178,9.8354,175100.0
2013-01-16 10:30:00,11.21,11.22,11.19,11.19,191300.0,9.8354,9.8442,9.8178,9.8178,191300.0
2013-01-16 10:35:00,11.19,11.2,11.17,11.17,54200.0,9.8178,9.8266,9.8003,9.8003,54200.0
2013-01-16 10:40:00,11.17,11.18,11.17,11.18,33700.0,9.8003,9.8091,9.8003,9.8091,33700.0
2013-01-16 10:45:00,11.17,11.2,11.17,11.2,97900.0,9.8003,9.8266,9.8003,9.8266,97900.0
2013-01-16 10:50:00,11.2,11.22,11.19,11.21,254500.0,9.8266,9.8442,9.8178,9.8354,254500.0
2013-01-16 10:55:00,11.2,11.21,11.19,11.2,41000.0,9.8266,9.8354,9.8178,9.8266,41000.0
2013-01-16 11:00:00,11.2,11.2,11.19,11.2,37000.0,9.8266,9.8266,9.8178,9.8266,37000.0
2013-01-16 11:05:00,11.2,11.2,11.17,11.2,103900.0,9.8266,9.8266,9.8003,9.8266,103900.0
2013-01-16 11:10:00,11.2,11.2,11.19,11.2,35000.0,9.8266,9.8266,9.8178,9.8266,35000.0
2013-01-16 11:15:00,11.2,11.21,11.19,11.21,78000.0,9.8266,9.8354,9.8178,9.8354,78000.0
2013-01-16 11:20:00,11.2,11.21,11.19,11.21,65000.0,9.8266,9.8354,9.8178,9.8354,65000.0
2013-01-16 11:25:00,11.2,11.23,11.2,11.23,260500.0,9.8266,9.8529,9.8266,9.8529,260500.0
2013-01-16 11:30:00,11.22,11.24,11.21,11.22,135000.0,9.8442,9.8617,9.8354,9.8442,135000.0
2013-01-16 11:35:00,11.23,11.23,11.22,11.22,20400.0,9.8529,9.8529,9.8442,9.8442,20400.0
2013-01-16 11:40:00,11.22,11.27,11.21,11.27,438700.0,9.8442,9.888,9.8354,9.888,438700.0
2013-01-16 11:45:00,11.27,11.34,11.26,11.34,849200.0,9.888,9.9495,9.8793,9.9495,849200.0
2013-01-16 11:50:00,11.34,11.35,11.28,11.28,451700.0,9.9495,9.9582,9.8968,9.8968,451700.0
2013-01-16 11:55:00,11.29,11.29,11.27,11.29,76400.0,9.9056,9.9056,9.888,9.9056,76400.0
2013-01-16 12:00:00,11.29,11.29,11.28,11.29,57800.0,9.9056,9.9056,9.8968,9.9056,57800.0
2013-01-16 12:05:00,11.29,11.3,11.28,11.3,59800.0,9.9056,9.9144,9.8968,9.9144,59800.0
2013-01-16 12:10:00,11.29,11.32,11.29,11.31,132800.0,9.9056,9.9319,9.9056,9.9231,132800.0
2013-01-16 12:15:00,11.3,11.3,11.27,11.28,177600.0,9.9144,9.9144,9.888,9.8968,177600.0
2013-01-16 12:20:00,11.27,11.28,11.24,11.26,104800.0,9.888,9.8968,9.8617,9.8793,104800.0
2013-01-16 12:25:00,11.26,11.27,11.25,11.27,51800.0,9.8793,9.888,9.8705,9.888,51800.0
2013-01-16 12:30:00,11.26,11.27,11.24,11.25,49100.0,9.8793,9.888,9.8617,9.8705,49100.0
2013-01-16 12:35:00,11.25,11.28,11.25,11.28,63600.0,9.8705,9.8968,9.8705,9.8968,63600.0
2013-01-16 12:40:00,11.28,11.28,11.24,11.25,91200.0,9.8968,9.8968,9.8617,9.8705,91200.0
2013-01-16 12:45:00,11.25,11.28,11.24,11.27,161600.0,9.8705,9.8968,9.8617,9.888,161600.0
2013-01-16 12:50:00,11.27,11.29,11.25,11.27,258800.0,9.888,9.9056,9.8705,9.888,258800.0
2013-01-16 12:55:00,11.27,11.29,11.25,11.28,460400.0,9.888,9.9056,9.8705,9.8968,460400.0
2013-01-16 13:00:00,11.28,11.32,11.28,11.31,187300.0,9.8968,9.9319,9.8968,9.9231,187300.0
2013-01-16 13:05:00,11.31,11.35,11.31,11.32,182100.0,9.9231,9.9582,9.9231,9.9319,182100.0
2013-01-16 13:10:00,11.32,11.32,11.28,11.29,128500.0,9.9319,9.9319,9.8968,9.9056,128500.0
2013-01-16 13:15:00,11.29,11.29,11.27,11.29,88200.0,9.9056,9.9056,9.888,9.9056,88200.0
2013-01-16 13:20:00,11.29,11.3,11.27,11.29,130000.0,9.9056,9.9144,9.888,9.9056,130000.0
2013-01-16 13:25:00,11.3,11.31,11.29,11.29,169900.0,9.9144,9.9231,9.9056,9.9056,169900.0
2013-01-16 13:30:00,11.29,11.31,11.25,11.26,579200.0,9.9056,9.9231,9.8705,9.8793,579200.0
2013-01-16 13:35:00,11.27,11.28,11.26,11.27,270400.0,9.888,9.8968,9.8793,9.888,270400.0
2013-01-16 13:40:00,11.26,11.28,11.24,11.25,231200.0,9.8793,9.8968,9.8617,9.8705,231200.0
2013-01-16 13:45:00,11.26,11.26,11.24,11.24,221100.0,9.8793,9.8793,9.8617,9.8617,221100.0
2013-01-16 13:50:00,11.24,11.28,11.24,11.28,157300.0,9.8617,9.8968,9.8617,9.8968,157300.0
2013-01-16 13:55:00,11.28,11.29,11.21,11.21,167800.0,9.8968,9.9056,9.8354,9.8354,167800.0
2013-01-16 14:00:00,11.22,11.25,11.21,11.25,61300.0,9.8442,9.8705,9.8354,9.8705,61300.0
2013-01-16 14:05:00,11.25,11.25,11.24,11.24,39600.0,9.8705,9.8705,9.8617,9.8617,39600.0
2013-01-16 14:10:00,11.24,11.27,11.24,11.27,63500.0,9.8617,9.888,9.8617,9.888,63500.0
2013-01-16 14:15:00,11.27,11.28,11.26,11.28,55400.0,9.888,9.8968,9.8793,9.8968,55400.0
2013-01-16 14:20:00,11.28,11.31,11.26,11.26,236300.0,9.8968,9.9231,9.8793,9.8793,236300.0
2013-01-16 14:25:00,11.27,11.27,11.26,11.27,76700.0,9.888,9.888,9.8793,9.888,76700.0
2013-01-16 14:30:00,11.27,11.28,11.26,11.28,30200.0,9.888,9.8968,9.8793,9.8968,30200.0
2013-01-16 14:35:00,11.28,11.29,11.27,11.29,56300.0,9.8968,9.9056,9.888,9.9056,56300.0
2013-01-16 14:40:00,11.29,11.31,11.29,11.31,63600.0,9.9056,9.9231,9.9056,9.9231,63600.0
2013-01-16 14:45:00,11.31,11.33,11.3,11.33,74200.0,9.9231,9.9407,9.9144,9.9407,74200.0
2013-01-16 14:50:00,11.33,11.34,11.32,11.33,99000.0,9.9407,9.9495,9.9319,9.9407,99000.0
2013-01-16 14:55:00,11.33,11.33,11.32,11.33,65400.0,9.9407,9.9407,9.9319,9.9407,65400.0
2013-01-16 15:00:00,11.33,11.33,11.29,11.31,279700.0,9.9407,9.9407,9.9056,9.9231,279700.0
2013-01-16 15:05:00,11.32,11.32,11.29,11.3,283700.0,9.9319,9.9319,9.9056,9.9144,283700.0
2013-01-16 15:10:00,11.3,11.31,11.28,11.29,258800.0,9.9144,9.9231,9.8968,9.9056,258800.0
2013-01-16 15:15:00,11.29,11.29,11.26,11.27,591200.0,9.9056,9.9056,9.8793,9.888,591200.0
2013-01-16 15:20:00,11.26,11.28,11.26,11.28,114100.0,9.8793,9.8968,9.8793,9.8968,114100.0
2013-01-16 15:25:00,11.28,11.3,11.26,11.29,283600.0,9.8968,9.9144,9.8793,9.9056,283600.0
2013-01-16 15:30:00,11.29,11.29,11.27,11.27,176900.0,9.9056,9.9056,9.888,9.888,176900.0
2013-01-16 15:35:00,11.27,11.28,11.27,11.28,82100.0,9.888,9.8968,9.888,9.8968,82100.0
2013-01-16 15:40:00,11.28,11.3,11.28,11.29,270000.0,9.8968,9.9144,9.8968,9.9056,270000.0
2013-01-16 15:45:00,11.29,11.3,11.27,11.27,248000.0,9.9056,9.9144,9.888,9.888,248000.0
2013-01-16 15:50:00,11.28,11.28,11.25,11.26,384400.0,9.8968,9.8968,9.8705,9.8793,384400.0
2013-01-16 15:55:00,11.26,11.27,11.25,11.27,432100.0,9.8793,9.888,9.8705,9.888,432100.0
2013-01-17 09:30:00,11.34,11.37,11.31,11.34,225500.0,9.9495,9.9758,9.9231,9.9495,225500.0
2013-01-17 09:35:00,11.35,11.36,11.24,11.25,190000.0,9.9582,9.967,9.8617,9.8705,190000.0
2013-01-17 09:40:00,11.26,11.27,11.21,11.23,247400.0,9.8793,9.888,9.8354,9.8529,247400.0
2013-01-17 09:45:00,11.23,11.24,11.17,11.2,253800.0,9.8529,9.8617,9.8003,9.8266,253800.0
2013-01-17 09:50:00,11.18,11.23,11.18,11.23,38200.0,9.8091,9.8529,9.8091,9.8529,38200.0
2013-01-17 09:55:00,11.23,11.25,11.22,11.24,24400.0,9.8529,9.8705,9.8442,9.8617,24400.0
2013-01-17 10:00:00,11.24,11.26,11.22,11.25,130200.0,9.8617,9.8793,9.8442,9.8705,130200.0
2013-01-17 10:05:00,11.25,11.29,11.24,11.28,222500.0,9.8705,9.9056,9.8617,9.8968,222500.0
2013-01-17 10:10:00,11.27,11.28,11.27,11.27,54800.0,9.888,9.8968,9.888,9.888,54800.0
2013-01-17 10:15:00,11.27,11.28,11.25,11.26,264100.0,9.888,9.8968,9.8705,9.8793,264100.0
2013-01-17 10:20:00,11.26,11.28,11.24,11.27,306700.0,9.8793,9.8968,9.8617,9.888,306700.0
2013-01-17 10:25:00,11.27,11.3,11.26,11.28,306600.0,9.888,9.9144,9.8793,9.8968,306600.0
2013-01-17 10:30:00,11.28,11.31,11.26,11.31,179000.0,9.8968,9.9231,9.8793,9.9231,179000.0
2013-01-17 10:35:00,11.3,11.31,11.28,11.29,133300.0,9.9144,9.9231,9.8968,9.9056,133300.0
2013-01-17 10:40:00,11.28,11.29,11.25,11.27,151400.0,9.8968,9.9056,9.8705,9.888,151400.0
2013-01-17 10:45:00,11.27,11.29,11.26,11.26,90000.0,9.888,9.9056,9.8793,9.8793,90000.0
2013-01-17 10:50:00,11.27,11.28,11.26,11.28,43100.0,9.888,9.8968,9.8793,9.8968,43100.0
2013-01-17 10:55:00,11.27,11.28,11.24,11.26,112600.0,9.888,9.8968,9.8617,9.8793,112600.0
2013-01-17 11:00:00,11.25,11.26,11.25,11.25,17900.0,9.8705,9.8793,9.8705,9.8705,17900.0
2013-01-17 11:05:00,11.25,11.26,11.25,11.25,72900.0,9.8705,9.8793,9.8705,9.8705,72900.0
2013-01-17 11:10:00,11.26,11.26,11.25,11.26,92400.0,9.8793,9.8793,9.8705,9.8793,92400.0
2013-01-17 11:15:00,11.25,11.26,11.25,11.26,37300.0,9.8705,9.8793,9.8705,9.8793,37300.0
2013-01-17 11:20:00,11.25,11.26,11.25,11.25,17200.0,9.8705,9.8793,9.8705,9.8705,17200.0
2013-01-17 11:25:00,11.26,11.26,11.25,11.26,22000.0,9.8793,9.8793,9.8705,9.8793,22000.0
2013-01-17 11:30:00,11.26,11.26,11.25,11.25,72900.0,9.8793,9.8793,9.8705,9.8705,72900.0
2013-01-17 11:35:00,11.26,11.3,11.25,11.3,76900.0,9.8793,9.9144,9.8705,9.9144,76900.0
2013-01-17 11:40:00,11.3,11.31,11.3,11.31,16700.0,9.9144,9.9231,9.9144,9.9231,16700.0
2013-01-17 11:45:00,11.3,11.31,11.3,11.31,61700.0,9.9144,9.9231,9.9144,9.9231,61700.0
2013-01-17 11:50:00,11.31,11.32,11.31,11.32,24100.0,9.9231,9.9319,9.9231,9.9319,24100.0
2013-01-17 11:55:00,11.31,11.33,11.3,11.3,97100.0,9.9231,9.9407,9.9144,9.9144,97100.0
2013-01-17 12:00:00,11.3,11.3,11.29,11.29,45100.0,9.9144,9.9144,9.9056,9.9056,45100.0
2013-01-17 12:05:00,11.29,11.31,11.29,11.29,55700.0,9.9056,9.9231,9.9056,9.9056,55700.0
2013-01-17 12:10:00,11.29,11.3,11.29,11.3,14200.0,9.9056,9.9144,9.9056,9.9144,14200.0
2013-01-17 12:15:00,11.3,11.32,11.3,11.3,90000.0,9.9144,9.9319,9.9144,9.9144,90000.0
2013-01-17 12:20:00,11.3,11.32,11.29,11.32,69700.0,9.9144,9.9319,9.9056,9.9319,69700.0
2013-01-17 12:25:00,11.32,11.33,11.31,11.32,38700.0,9.9319,9.9407,9.9231,9.9319,38700.0
2013-01-17 12:30:00,11.33,11.33,11.3,11.31,121600.0,9.9407,9.9407,9.9144,9.9231,121600.0
2013-01-17 12:35:00,11.31,11.35,11.31,11.35,125700.0,9.9231,9.9582,9.9231,9.9582,125700.0
2013-01-17 12:40:00,11.34,11.35,11.32,11.32,108200.0,9.9495,9.9582,9.9319,9.9319,108200.0
2013-01-17 12:45:00,11.32,11.34,11.31,11.32,125600.0,9.9319,9.9495,9.9231,9.9319,125600.0
2013-01-17 12:50:00,11.31,11.32,11.31,11.31,5100.0,9.9231,9.9319,9.9231,9.9231,5100.0
2013-01-17 12:55:00,11.31,11.33,11.31,11.33,95700.0,9.9231,9.9407,9.9231,9.9407,95700.0
2013-01-17 13:00:00,11.32,11.33,11.32,11.33,25200.0,9.9319,9.9407,9.9319,9.9407,25200.0
2013-01-17 13:05:00,11.33,11.33,11.32,11.33,15300.0,9.9407,9.9407,9.9319,9.9407,15300.0
2013-01-17 13:10:00,11.32,11.34,11.32,11.34,47300.0,9.9319,9.9495,9.9319,9.9495,47300.0
2013-01-17 13:15:00,11.34,11.37,11.34,11.37,87900.0,9.9495,9.9758,9.9495,9.9758,87900.0
2013-01-17 13:20:00,11.37,11.39,11.36,11.39,40200.0,9.9758,9.9933,9.967,9.9933,40200.0
2013-01-17 13:25:00,11.39,11.4,11.38,11.38,115600.0,9.9933,10.0021,9.9845,9.9845,115600.0
2013-01-17 13:30:00,11.38,11.39,11.35,11.37,75900.0,9.9845,9.9933,9.9582,9.9758,75900.0
2013-01-17 13:35:00,11.36,11.38,11.36,11.38,32300.0,9.967,9.9845,9.967,9.9845,32300.0
2013-01-17 13:40:00,11.38,11.39,11.37,11.38,56600.0,9.9845,9.9933,9.9758,9.9845,56600.0
2013-01-17 13:45:00,11.38,11.39,11.37,11.39,41000.0,9.9845,9.9933,9.9758,9.9933,41000.0
2013-01-17 13:50:00,11.39,11.39,11.38,11.38,22900.0,9.9933,9.9933,9.9845,9.9845,22900.0
2013-01-17 13:55:00,11.39,11.39,11.38,11.38,40500.0,9.9933,9.9933,9.9845,9.9845,40500.0
2013-01-17 14:00:00,11.39,11.39,11.38,11.38,69700.0,9.9933,9.9933,9.9845,9.9845,69700.0
2013-01-17 14:05:00,11.39,11.39,11.36,11.36,133000.0,9.9933,9.9933,9.967,9.967,133000.0
2013-01-17 14:10:00,11.37,11.38,11.36,11.38,57400.0,9.9758,9.9845,9.967,9.9845,57400.0
2013-01-17 14:15:00,11.38,11.39,11.37,11.39,22400.0,9.9845,9.9933,9.9758,9.9933,22400.0
2013-01-17 14:20:00,11.39,11.4,11.38,11.38,83900.0,9.9933,10.0021,9.9845,9.9845,83900.0
2013-01-17 14:25:00,11.39,11.41,11.38,11.41,62400.0,9.9933,10.0109,9.9845,10.0109,62400.0
2013-01-17 14:30:00,11.4,11.42,11.4,11.42,105000.0,10.0021,10.0196,10.0021,10.0196,105000.0
2013-01-17 14:35:00,11.42,11.43,11.4,11.41,111400.0,10.0196,10.0284,10.0021,10.0109,111400.0
2013-01-17 14:40:00,11.41,11.42,11.4,11.41,85200.0,10.0109,10.0196,10.0021,10.0109,85200.0
2013-01-17 14:45:00,11.42,11.42,11.41,11.42,19100.0,10.0196,10.0196,10.0109,10.0196,19100.0
2013-01-17 14:50:00,11.42,11.42,11.38,11.38,198700.0,10.0196,10.0196,9.9845,9.9845,198700.0
2013-01-17 14:55:00,11.38,11.38,11.35,11.38,145000.0,9.9845,9.9845,9.9582,9.9845,145000.0
2013-01-17 15:00:00,11.38,11.38,11.35,11.35,121800.0,9.9845,9.9845,9.9582,9.9582,121800.0
2013-01-17 15:05:00,11.35,11.36,11.34,11.34,56100.0,9.9582,9.967,9.9495,9.9495,56100.0
2013-01-17 15:10:00,11.34,11.37,11.34,11.37,94500.0,9.9495,9.9758,9.9495,9.9758,94500.0
2013-01-17 15:15:00,11.37,11.38,11.36,11.38,49500.0,9.9758,9.9845,9.967,9.9845,49500.0
2013-01-17 15:20:00,11.38,11.39,11.37,11.38,56600.0,9.9845,9.9933,9.9758,9.9845,56600.0
2013-01-17 15:25:00,11.38,11.38,11.36,11.38,210900.0,9.9845,9.9845,9.967,9.9845,210900.0
2013-01-17 15:30:00,11.38,11.38,11.37,11.38,49600.0,9.9845,9.9845,9.9758,9.9845,49600.0
2013-01-17 15:35:00,11.38,11.38,11.37,11.38,42800.0,9.9845,9.9845,9.9758,9.9845,42800.0
2013-01-17 15:40:00,11.37,11.38,11.37,11.37,62100.0,9.9758,9.9845,9.9758,9.9758,62100.0
2013-01-17 15:45:00,11.38,11.39,11.38,11.38,113800.0,9.9845,9.9933,9.9845,9.9845,113800.0
2013-01-17 15:50:00,11.38,11.39,11.38,11.38,181000.0,9.9845,9.9933,9.9845,9.9845,181000.0
2013-01-17 15:55:00,11.38,11.41,11.38,11.41,596500.0,9.9845,10.0109,9.9845,10.0109,596500.0
2013-01-18 09:30:00,11.38,11.45,11.24,11.29,893200.0,9.9845,10.046,9.8617,9.9056,893200.0
2013-01-18 09:35:00,11.28,11.34,11.27,11.28,125600.0,9.8968,9.9495,9.888,9.8968,125600.0
2013-01-18 09:40:00,11.29,11.3,11.23,11.23,273100.0,9.9056,9.9144,9.8529,9.8529,273100.0
2013-01-18 09:45:00,11.23,11.26,11.21,11.26,106700.0,9.8529,9.8793,9.8354,9.8793,106700.0
2013-01-18 09:50:00,11.24,11.27,11.24,11.25,60300.0,9.8617,9.888,9.8617,9.8705,60300.0
2013-01-18 09:55:00,11.26,11.26,11.2,11.2,48200.0,9.8793,9.8793,9.8266,9.8266,48200.0
2013-01-18 10:00:00,11.21,11.23,11.2,11.23,76200.0,9.8354,9.8529,9.8266,9.8529,76200.0
2013-01-18 10:05:00,11.23,11.23,11.22,11.23,10900.0,9.8529,9.8529,9.8442,9.8529,10900.0
2013-01-18 10:10:00,11.23,11.23,11.22,11.22,29500.0,9.8529,9.8529,9.8442,9.8442,29500.0
2013-01-18 10:15:00,11.22,11.26,11.21,11.22,267000.0,9.8442,9.8793,9.8354,9.8442,267000.0
2013-01-18 10:20:00,11.23,11.24,11.21,11.22,166700.0,9.8529,9.8617,9.8354,9.8442,166700.0
2013-01-18 10:25:00,11.22,11.23,11.21,11.21,28000.0,9.8442,9.8529,9.8354,9.8354,28000.0
2013-01-18 10:30:00,11.21,11.22,11.19,11.19,76800.0,9.8354,9.8442,9.8178,9.8178,76800.0
2013-01-18 10:35:00,11.19,11.21,11.19,11.2,68300.0,9.8178,9.8354,9.8178,9.8266,68300.0
2013-01-18 10:40:00,11.2,11.22,11.2,11.21,59500.0,9.8266,9.8442,9.8266,9.8354,59500.0
2013-01-18 10:45:00,11.21,11.22,11.21,11.22,32900.0,9.8354,9.8442,9.8354,9.8442,32900.0
2013-01-18 10:50:00,11.22,11.24,11.21,11.23,70700.0,9.8442,9.8617,9.8354,9.8529,70700.0
2013-01-18 10:55:00,11.23,11.24,11.22,11.23,34900.0,9.8529,9.8617,9.8442,9.8529,34900.0
2013-01-18 11:00:00,11.23,11.24,11.22,11.22,83000.0,9.8529,9.8617,9.8442,9.8442,83000.0
2013-01-18 11:05:00,11.22,11.23,11.21,11.21,39400.0,9.8442,9.8529,9.8354,9.8354,39400.0
2013-01-18 11:10:00,11.21,11.22,11.2,11.2,43100.0,9.8354,9.8442,9.8266,9.8266,43100.0
2013-01-18 11:15:00,11.2,11.21,11.19,11.2,108400.0,9.8266,9.8354,9.8178,9.8266,108400.0
2013-01-18 11:20:00,11.19,11.2,11.18,11.19,62200.0,9.8178,9.8266,9.8091,9.8178,62200.0
2013-01-18 11:25:00,11.19,11.2,11.18,11.18,40700.0,9.8178,9.8266,9.8091,9.8091,40700.0
2013-01-18 11:30:00,11.18,11.2,11.18,11.18,53300.0,9.8091,9.8266,9.8091,9.8091,53300.0
2013-01-18 11:35:00,11.18,11.19,11.18,11.19,50900.0,9.8091,9.8178,9.8091,9.8178,50900.0
2013-01-18 11:40:00,11.19,11.19,11.16,11.16,65300.0,9.8178,9.8178,9.7915,9.7915,65300.0
2013-01-18 11:45:00,11.16,11.18,11.15,11.16,95300.0,9.7915,9.8091,9.7827,9.7915,95300.0
2013-01-18 11:50:00,11.17,11.17,11.16,11.16,16800.0,9.8003,9.8003,9.7915,9.7915,16800.0
2013-01-18 11:55:00,11.17,11.17,11.16,11.16,19800.0,9.8003,9.8003,9.7915,9.7915,19800.0
2013-01-18 12:00:00,11.16,11.18,11.16,11.18,44900.0,9.7915,9.8091,9.7915,9.8091,44900.0
2013-01-18 12:05:00,11.18,11.18,11.17,11.17,31100.0,9.8091,9.8091,9.8003,9.8003,31100.0
2013-01-18 12:10:00,11.18,11.2,11.17,11.2,56900.0,9.8091,9.8266,9.8003,9.8266,56900.0
2013-01-18 12:15:00,11.2,11.21,11.2,11.21,19100.0,9.8266,9.8354,9.8266,9.8354,19100.0
2013-01-18 12:20:00,11.21,11.21,11.2,11.21,7300.0,9.8354,9.8354,9.8266,9.8354,7300.0
2013-01-18 12:25:00,11.21,11.21,11.18,11.18,103100.0,9.8354,9.8354,9.8091,9.8091,103100.0
2013-01-18 12:30:00,11.18,11.19,11.17,11.18,55900.0,9.8091,9.8178,9.8003,9.8091,55900.0
2013-01-18 12:35:00,11.19,11.19,11.15,11.16,225200.0,9.8178,9.8178,9.7827,9.7915,225200.0
2013-01-18 12:40:00,11.16,11.17,11.15,11.15,34200.0,9.7915,9.8003,9.7827,9.7827,34200.0
2013-01-18 12:45:00,11.15,11.16,11.15,11.15,11300.0,9.7827,9.7915,9.7827,9.7827,11300.0
2013-01-18 12:50:00,11.15,11.17,11.15,11.17,51600.0,9.7827,9.8003,9.7827,9.8003,51600.0
2013-01-18 12:55:00,11.16,11.17,11.16,11.17,14400.0,9.7915,9.8003,9.7915,9.8003,14400.0
2013-01-18 13:00:00,11.17,11.19,11.16,11.19,57800.0,9.8003,9.8178,9.7915,9.8178,57800.0
2013-01-18 13:05:00,11.19,11.19,11.18,11.19,16100.0,9.8178,9.8178,9.8091,9.8178,16100.0
2013-01-18 13:10:00,11.19,11.19,11.18,11.19,18600.0,9.8178,9.8178,9.8091,9.8178,18600.0
2013-01-18 13:15:00,11.19,11.19,11.18,11.19,19600.0,9.8178,9.8178,9.8091,9.8178,19600.0
2013-01-18 13:20:00,11.19,11.19,11.16,11.16,81900.0,9.8178,9.8178,9.7915,9.7915,81900.0
2013-01-18 13:25:00,11.16,11.18,11.16,11.18,56300.0,9.7915,9.8091,9.7915,9.8091,56300.0
2013-01-18 13:30:00,11.17,11.19,11.17,11.19,118400.0,9.8003,9.8178,9.8003,9.8178,118400.0
2013-01-18 13:35:00,11.19,11.23,11.18,11.2,227300.0,9.8178,9.8529,9.8091,9.8266,227300.0
2013-01-18 13:40:00,11.2,11.24,11.2,11.24,208900.0,9.8266,9.8617,9.8266,9.8617,208900.0
2013-01-18 13:45:00,11.24,11.26,11.24,11.26,49700.0,9.8617,9.8793,9.8617,9.8793,49700.0
2013-01-18 13:50:00,11.26,11.26,11.25,11.25,11900.0,9.8793,9.8793,9.8705,9.8705,11900.0
2013-01-18 13:55:00,11.26,11.26,11.24,11.26,79500.0,9.8793,9.8793,9.8617,9.8793,79500.0
2013-01-18 14:00:00,11.26,11.26,11.25,11.25,11500.0,9.8793,9.8793,9.8705,9.8705,11500.0
2013-01-18 14:05:00,11.26,11.26,11.25,11.25,49300.0,9.8793,9.8793,9.8705,9.8705,49300.0
2013-01-18 14:10:00,11.25,11.26,11.23,11.23,49700.0,9.8705,9.8793,9.8529,9.8529,49700.0
2013-01-18 14:15:00,11.23,11.24,11.23,11.23,11500.0,9.8529,9.8617,9.8529,9.8529,11500.0
2013-01-18 14:20:00,11.24,11.24,11.2,11.2,153300.0,9.8617,9.8617,9.8266,9.8266,153300.0
2013-01-18 14:25:00,11.2,11.21,11.2,11.2,32100.0,9.8266,9.8354,9.8266,9.8266,32100.0
2013-01-18 14:30:00,11.2,11.21,11.2,11.2,19400.0,9.8266,9.8354,9.8266,9.8266,19400.0
2013-01-18 14:35:00,11.21,11.21,11.19,11.19,32600.0,9.8354,9.8354,9.8178,9.8178,32600.0
2013-01-18 14:40:00,11.2,11.22,11.19,11.22,164400.0,9.8266,9.8442,9.8178,9.8442,164400.0
2013-01-18 14:45:00,11.22,11.22,11.21,11.22,10300.0,9.8442,9.8442,9.8354,9.8442,10300.0
2013-01-18 14:50:00,11.21,11.22,11.21,11.21,11100.0,9.8354,9.8442,9.8354,9.8354,11100.0
2013-01-18 14:55:00,11.21,11.24,11.21,11.23,159100.0,9.8354,9.8617,9.8354,9.8529,159100.0
2013-01-18 15:00:00,11.24,11.24,11.23,11.23,9600.0,9.8617,9.8617,9.8529,9.8529,9600.0
2013-01-18 15:05:00,11.24,11.24,11.21,11.21,71700.0,9.8617,9.8617,9.8354,9.8354,71700.0
2013-01-18 15:10:00,11.21,11.25,11.21,11.23,122800.0,9.8354,9.8705,9.8354,9.8529,122800.0
2013-01-18 15:15:00,11.23,11.26,11.22,11.25,122000.0,9.8529,9.8793,9.8442,9.8705,122000.0
2013-01-18 15:20:00,11.24,11.26,11.24,11.25,35600.0,9.8617,9.8793,9.8617,9.8705,35600.0
2013-01-18 15:25:00,11.26,11.26,11.25,11.25,22700.0,9.8793,9.8793,9.8705,9.8705,22700.0
2013-01-18 15:30:00,11.26,11.26,11.25,11.26,34800.0,9.8793,9.8793,9.8705,9.8793,34800.0
2013-01-18 15:35:00,11.25,11.29,11.25,11.29,155700.0,9.8705,9.9056,9.8705,9.9056,155700.0
2013-01-18 15:40:00,11.29,11.3,11.28,11.29,132400.0,9.9056,9.9144,9.8968,9.9056,132400.0
2013-01-18 15:45:00,11.3,11.31,11.28,11.28,311400.0,9.9144,9.9231,9.8968,9.8968,311400.0
2013-01-18 15:50:00,11.29,11.29,11.27,11.28,234700.0,9.9056,9.9056,9.888,9.8968,234700.0
2013-01-18 15:55:00,11.27,11.28,11.24,11.26,448100.0,9.888,9.8968,9.8617,9.8793,448100.0
2013-01-22 09:30:00,11.28,11.3,11.19,11.28,270200.0,9.8968,9.9144,9.8178,9.8968,270200.0
2013-01-22 09:35:00,11.29,11.3,11.24,11.24,72100.0,9.9056,9.9144,9.8617,9.8617,72100.0
2013-01-22 09:40:00,11.24,11.27,11.21,11.25,215900.0,9.8617,9.888,9.8354,9.8705,215900.0
2013-01-22 09:45:00,11.25,11.3,11.25,11.3,41800.0,9.8705,9.9144,9.8705,9.9144,41800.0
2013-01-22 09:50:00,11.3,11.31,11.29,11.3,24100.0,9.9144,9.9231,9.9056,9.9144,24100.0
2013-01-22 09:55:00,11.3,11.31,11.26,11.27,64100.0,9.9144,9.9231,9.8793,9.888,64100.0
2013-01-22 10:00:00,11.28,11.31,11.26,11.27,362200.0,9.8968,9.9231,9.8793,9.888,362200.0
2013-01-22 10:05:00,11.28,11.31,11.27,11.3,72200.0,9.8968,9.9231,9.888,9.9144,72200.0
2013-01-22 10:10:00,11.3,11.31,11.3,11.3,67400.0,9.9144,9.9231,9.9144,9.9144,67400.0
2013-01-22 10:15:00,11.3,11.32,11.3,11.31,75000.0,9.9144,9.9319,9.9144,9.9231,75000.0
2013-01-22 10:20:00,11.3,11.33,11.3,11.32,86300.0,9.9144,9.9407,9.9144,9.9319,86300.0
2013-01-22 10:25:00,11.32,11.36,11.32,11.34,275500.0,9.9319,9.967,9.9319,9.9495,275500.0
2013-01-22 10:30:00,11.35,11.36,11.32,11.33,85500.0,9.9582,9.967,9.9319,9.9407,85500.0
2013-01-22 10:35:00,11.33,11.37,11.32,11.37,115000.0,9.9407,9.9758,9.9319,9.9758,115000.0
2013-01-22 10:40:00,11.37,11.38,11.36,11.38,29400.0,9.9758,9.9845,9.967,9.9845,29400.0
2013-01-22 10:45:00,11.38,11.4,11.37,11.4,35500.0,9.9845,10.0021,9.9758,10.0021,35500.0
2013-01-22 10:50:00,11.4,11.41,11.39,11.4,38600.0,10.0021,10.0109,9.9933,10.0021,38600.0
2013-01-22 10:55:00,11.41,11.42,11.38,11.38,76500.0,10.0109,10.0196,9.9845,9.9845,76500.0
2013-01-22 11:00:00,11.38,11.4,11.38,11.38,54100.0,9.9845,10.0021,9.9845,9.9845,54100.0
2013-01-22 11:05:00,11.38,11.39,11.36,11.37,27400.0,9.9845,9.9933,9.967,9.9758,27400.0
2013-01-22 11:10:00,11.37,11.4,11.36,11.4,208700.0,9.9758,10.0021,9.967,10.0021,208700.0
2013-01-22 11:15:00,11.4,11.42,11.39,11.42,58700.0,10.0021,10.0196,9.9933,10.0196,58700.0
2013-01-22 11:20:00,11.42,11.43,11.4,11.41,108800.0,10.0196,10.0284,10.0021,10.0109,108800.0
2013-01-22 11:25:00,11.4,11.41,11.38,11.39,175000.0,10.0021,10.0109,9.9845,9.9933,175000.0
2013-01-22 11:30:00,11.39,11.42,11.39,11.42,39100.0,9.9933,10.0196,9.9933,10.0196,39100.0
2013-01-22 11:35:00,11.42,11.46,11.41,11.46,145600.0,10.0196,10.0547,10.0109,10.0547,145600.0
2013-01-22 11:40:00,11.46,11.48,11.45,11.47,135100.0,10.0547,10.0723,10.046,10.0635,135100.0
2013-01-22 11:45:00,11.48,11.49,11.47,11.48,90900.0,10.0723,10.0811,10.0635,10.0723,90900.0
2013-01-22 11:50:00,11.49,11.51,11.48,11.5,260300.0,10.0811,10.0986,10.0723,10.0898,260300.0
2013-01-22 11:55:00,11.51,11.51,11.5,11.5,125500.0,10.0986,10.0986,10.0898,10.0898,125500.0
2013-01-22 12:00:00,11.51,11.51,11.5,11.5,72700.0,10.0986,10.0986,10.0898,10.0898,72700.0
2013-01-22 12:05:00,11.5,11.51,11.5,11.5,125300.0,10.0898,10.0986,10.0898,10.0898,125300.0
2013-01-22 12:10:00,11.5,11.51,11.48,11.49,306800.0,10.0898,10.0986,10.0723,10.0811,306800.0
2013-01-22 12:15:00,11.49,11.49,11.48,11.48,21600.0,10.0811,10.0811,10.0723,10.0723,21600.0
2013-01-22 12:20:00,11.49,11.49,11.48,11.49,34700.0,10.0811,10.0811,10.0723,10.0811,34700.0
2013-01-22 12:25:00,11.48,11.49,11.48,11.49,31000.0,10.0723,10.0811,10.0723,10.0811,31000.0
2013-01-22 12:30:00,11.49,11.5,11.48,11.5,55800.0,10.0811,10.0898,10.0723,10.0898,55800.0
2013-01-22 12:35:00,11.5,11.51,11.5,11.5,231200.0,10.0898,10.0986,10.0898,10.0898,231200.0
2013-01-22 12:40:00,11.5,11.53,11.5,11.52,286700.0,10.0898,10.1162,10.0898,10.1074,286700.0
2013-01-22 12:45:00,11.52,11.53,11.51,11.51,98700.0,10.1074,10.1162,10.0986,10.0986,98700.0
2013-01-22 12:50:00,11.51,11.52,11.51,11.51,27500.0,10.0986,10.1074,10.0986,10.0986,27500.0
2013-01-22 12:55:00,11.51,11.52,11.51,11.52,27400.0,10.0986,10.1074,10.0986,10.1074,27400.0
2013-01-22 13:00:00,11.51,11.52,11.51,11.52,18200.0,10.0986,10.1074,10.0986,10.1074,18200.0
2013-01-22 13:05:00,11.51,11.53,11.51,11.53,62700.0,10.0986,10.1162,10.0986,10.1162,62700.0
2013-01-22 13:10:00,11.53,11.55,11.52,11.55,167200.0,10.1162,10.1337,10.1074,10.1337,167200.0
2013-01-22 13:15:00,11.54,11.57,11.53,11.54,285700.0,10.1249,10.1512,10.1162,10.1249,285700.0
2013-01-22 13:20:00,11.54,11.54,11.53,11.53,54300.0,10.1249,10.1249,10.1162,10.1162,54300.0
2013-01-22 13:25:00,11.53,11.54,11.53,11.54,24800.0,10.1162,10.1249,10.1162,10.1249,24800.0
2013-01-22 13:30:00,11.54,11.54,11.53,11.54,6900.0,10.1249,10.1249,10.1162,10.1249,6900.0
2013-01-22 13:35:00,11.53,11.57,11.53,11.57,96700.0,10.1162,10.1512,10.1162,10.1512,96700.0
2013-01-22 13:40:00,11.57,11.57,11.55,11.55,84100.0,10.1512,10.1512,10.1337,10.1337,84100.0
2013-01-22 13:45:00,11.55,11.58,11.55,11.58,55400.0,10.1337,10.16,10.1337,10.16,55400.0
2013-01-22 13:50:00,11.58,11.59,11.57,11.59,71200.0,10.16,10.1688,10.1512,10.1688,71200.0
2013-01-22 13:55:00,11.59,11.6,11.58,11.6,49300.0,10.1688,10.1776,10.16,10.1776,49300.0
2013-01-22 14:00:00,11.6,11.6,11.53,11.53,355500.0,10.1776,10.1776,10.1162,10.1162,355500.0
2013-01-22 14:05:00,11.53,11.54,11.53,11.53,37900.0,10.1162,10.1249,10.1162,10.1162,37900.0
2013-01-22 14:10:00,11.53,11.56,11.53,11.56,114200.0,10.1162,10.1425,10.1162,10.1425,114200.0
2013-01-22 14:15:00,11.56,11.57,11.55,11.56,25100.0,10.1425,10.1512,10.1337,10.1425,25100.0
2013-01-22 14:20:00,11.57,11.58,11.54,11.54,91900.0,10.1512,10.16,10.1249,10.1249,91900.0
2013-01-22 14:25:00,11.54,11.55,11.5,11.51,124100.0,10.1249,10.1337,10.0898,10.0986,124100.0
2013-01-22 14:30:00,11.51,11.52,11.51,11.52,35700.0,10.0986,10.1074,10.0986,10.1074,35700.0
2013-01-22 14:35:00,11.52,11.52,11.51,11.52,39300.0,10.1074,10.1074,10.0986,10.1074,39300.0
2013-01-22 14:40:00,11.51,11.52,11.49,11.5,100600.0,10.0986,10.1074,10.0811,10.0898,100600.0
2013-01-22 14:45:00,11.5,11.51,11.49,11.49,69400.0,10.0898,10.0986,10.0811,10.0811,69400.0
2013-01-22 14:50:00,11.49,11.5,11.48,11.5,121500.0,10.0811,10.0898,10.0723,10.0898,121500.0
2013-01-22 14:55:00,11.5,11.5,11.48,11.48,76200.0,10.0898,10.0898,10.0723,10.0723,76200.0
2013-01-22 15:00:00,11.49,11.49,11.48,11.49,23900.0,10.0811,10.0811,10.0723,10.0811,23900.0
2013-01-22 15:05:00,11.49,11.49,11.48,11.49,36800.0,10.0811,10.0811,10.0723,10.0811,36800.0
2013-01-22 15:10:00,11.49,11.49,11.46,11.49,191200.0,10.0811,10.0811,10.0547,10.0811,191200.0
2013-01-22 15:15:00,11.48,11.49,11.48,11.49,72400.0,10.0723,10.0811,10.0723,10.0811,72400.0
2013-01-22 15:20:00,11.49,11.49,11.48,11.49,41300.0,10.0811,10.0811,10.0723,10.0811,41300.0
2013-01-22 15:25:00,11.49,11.5,11.47,11.47,167200.0,10.0811,10.0898,10.0635,10.0635,167200.0
2013-01-22 15:30:00,11.47,11.5,11.47,11.5,122700.0,10.0635,10.0898,10.0635,10.0898,122700.0
2013-01-22 15:35:00,11.5,11.5,11.49,11.5,85700.0,10.0898,10.0898,10.0811,10.0898,85700.0
2013-01-22 15:40:00,11.5,11.5,11.49,11.5,113900.0,10.0898,10.0898,10.0811,10.0898,113900.0
2013-01-22 15:45:00,11.5,11.5,11.49,11.5,207200.0,10.0898,10.0898,10.0811,10.0898,207200.0
2013-01-22 15:50:00,11.49,11.5,11.48,11.49,251700.0,10.0811,10.0898,10.0723,10.0811,251700.0
2013-01-22 15:55:00,11.49,11.49,11.46,11.47,621700.0,10.0811,10.0811,10.0547,10.0635,621700.0
2013-01-23 09:30:00,11.57,11.59,11.51,11.51,491100.0,10.1512,10.1688,10.0986,10.0986,491100.0
2013-01-23 09:35:00,11.51,11.52,11.41,11.46,100400.0,10.0986,10.1074,10.0109,10.0547,100400.0
2013-01-23 09:40:00,11.45,11.46,11.42,11.42,91600.0,10.046,10.0547,10.0196,10.0196,91600.0
2013-01-23 09:45:00,11.42,11.47,11.42,11.43,218300.0,10.0196,10.0635,10.0196,10.0284,218300.0
2013-01-23 09:50:00,11.43,11.44,11.4,11.4,95900.0,10.0284,10.0372,10.0021,10.0021,95900.0
2013-01-23 09:55:00,11.4,11.41,11.39,11.39,55600.0,10.0021,10.0109,9.9933,9.9933,55600.0
2013-01-23 10:00:00,11.4,11.4,11.39,11.4,51000.0,10.0021,10.0021,9.9933,10.0021,51000.0
2013-01-23 10:05:00,11.4,11.4,11.39,11.4,40200.0,10.0021,10.0021,9.9933,10.0021,40200.0
2013-01-23 10:10:00,11.4,11.4,11.39,11.4,44900.0,10.0021,10.0021,9.9933,10.0021,44900.0
2013-01-23 10:15:00,11.4,11.41,11.39,11.39,165400.0,10.0021,10.0109,9.9933,9.9933,165400.0
2013-01-23 10:20:00,11.39,11.39,11.36,11.36,88400.0,9.9933,9.9933,9.967,9.967,88400.0
2013-01-23 10:25:00,11.37,11.39,11.36,11.38,91100.0,9.9758,9.9933,9.967,9.9845,91100.0
2013-01-23 10:30:00,11.38,11.39,11.38,11.38,44200.0,9.9845,9.9933,9.9845,9.9845,44200.0
2013-01-23 10:35:00,11.38,11.39,11.37,11.37,188400.0,9.9845,9.9933,9.9758,9.9758,188400.0
2013-01-23 10:40:00,11.38,11.39,11.36,11.36,119000.0,9.9845,9.9933,9.967,9.967,119000.0
2013-01-23 10:45:00,11.36,11.37,11.33,11.37,552700.0,9.967,9.9758,9.9407,9.9758,552700.0
2013-01-23 10:50:00,11.38,11.42,11.37,11.41,104000.0,9.9845,10.0196,9.9758,10.0109,104000.0
2013-01-23 10:55:00,11.41,11.43,11.35,11.38,394000.0,10.0109,10.0284,9.9582,9.9845,394000.0
2013-01-23 11:00:00,11.38,11.38,11.32,11.34,211000.0,9.9845,9.9845,9.9319,9.9495,211000.0
2013-01-23 11:05:00,11.33,11.36,11.33,11.36,60500.0,9.9407,9.967,9.9407,9.967,60500.0
2013-01-23 11:10:00,11.36,11.37,11.36,11.36,49100.0,9.967,9.9758,9.967,9.967,49100.0
2013-01-23 11:15:00,11.37,11.37,11.34,11.36,87600.0,9.9758,9.9758,9.9495,9.967,87600.0
2013-01-23 11:20:00,11.36,11.38,11.36,11.36,85100.0,9.967,9.9845,9.967,9.967,85100.0
2013-01-23 11:25:00,11.36,11.39,11.36,11.38,91300.0,9.967,9.9933,9.967,9.9845,91300.0
2013-01-23 11:30:00,11.38,11.38,11.37,11.38,53200.0,9.9845,9.9845,9.9758,9.9845,53200.0
2013-01-23 11:35:00,11.38,11.38,11.37,11.38,28300.0,9.9845,9.9845,9.9758,9.9845,28300.0
2013-01-23 11:40:00,11.37,11.39,11.36,11.38,294000.0,9.9758,9.9933,9.967,9.9845,294000.0
2013-01-23 11:45:00,11.38,11.38,11.37,11.37,101900.0,9.9845,9.9845,9.9758,9.9758,101900.0
2013-01-23 11:50:00,11.38,11.38,11.35,11.37,126600.0,9.9845,9.9845,9.9582,9.9758,126600.0
2013-01-23 11:55:00,11.38,11.38,11.35,11.36,142100.0,9.9845,9.9845,9.9582,9.967,142100.0
2013-01-23 12:00:00,11.35,11.38,11.35,11.38,49900.0,9.9582,9.9845,9.9582,9.9845,49900.0
2013-01-23 12:05:00,11.37,11.37,11.35,11.35,107700.0,9.9758,9.9758,9.9582,9.9582,107700.0
2013-01-23 12:10:00,11.35,11.37,11.34,11.37,117500.0,9.9582,9.9758,9.9495,9.9758,117500.0
2013-01-23 12:15:00,11.36,11.4,11.36,11.38,125000.0,9.967,10.0021,9.967,9.9845,125000.0
2013-01-23 12:20:00,11.39,11.39,11.38,11.39,26200.0,9.9933,9.9933,9.9845,9.9933,26200.0
2013-01-23 12:25:00,11.38,11.39,11.38,11.38,157500.0,9.9845,9.9933,9.9845,9.9845,157500.0
2013-01-23 12:30:00,11.39,11.41,11.39,11.39,148100.0,9.9933,10.0109,9.9933,9.9933,148100.0
2013-01-23 12:35:00,11.39,11.41,11.38,11.4,119100.0,9.9933,10.0109,9.9845,10.0021,119100.0
2013-01-23 12:40:00,11.39,11.4,11.38,11.38,86100.0,9.9933,10.0021,9.9845,9.9845,86100.0
2013-01-23 12:45:00,11.38,11.4,11.35,11.39,381700.0,9.9845,10.0021,9.9582,9.9933,381700.0
2013-01-23 12:50:00,11.4,11.4,11.37,11.38,108100.0,10.0021,10.0021,9.9758,9.9845,108100.0
2013-01-23 12:55:00,11.37,11.38,11.37,11.38,10800.0,9.9758,9.9845,9.9758,9.9845,10800.0
2013-01-23 13:00:00,11.38,11.4,11.37,11.39,120600.0,9.9845,10.0021,9.9758,9.9933,120600.0
2013-01-23 13:05:00,11.39,11.41,11.37,11.4,169000.0,9.9933,10.0109,9.9758,10.0021,169000.0
2013-01-23 13:10:00,11.39,11.41,11.38,11.4,273200.0,9.9933,10.0109,9.9845,10.0021,273200.0
2013-01-23 13:15:00,11.4,11.42,11.39,11.4,300500.0,10.0021,10.0196,9.9933,10.0021,300500.0
2013-01-23 13:20:00,11.4,11.42,11.38,11.42,429600.0,10.0021,10.0196,9.9845,10.0196,429600.0
2013-01-23 13:25:00,11.41,11.44,11.41,11.43,46600.0,10.0109,10.0372,10.0109,10.0284,46600.0
2013-01-23 13:30:00,11.42,11.42,11.39,11.4,277400.0,10.0196,10.0196,9.9933,10.0021,277400.0
2013-01-23 13:35:00,11.4,11.42,11.4,11.41,100800.0,10.0021,10.0196,10.0021,10.0109,100800.0
2013-01-23 13:40:00,11.41,11.41,11.39,11.4,86200.0,10.0109,10.0109,9.9933,10.0021,86200.0
2013-01-23 13:45:00,11.4,11.41,11.39,11.41,72100.0,10.0021,10.0109,9.9933,10.0109,72100.0
2013-01-23 13:50:00,11.4,11.41,11.39,11.4,71800.0,10.0021,10.0109,9.9933,10.0021,71800.0
2013-01-23 13:55:00,11.41,11.41,11.38,11.39,88900.0,10.0109,10.0109,9.9845,9.9933,88900.0
2013-01-23 14:00:00,11.4,11.42,11.39,11.4,248100.0,10.0021,10.0196,9.9933,10.0021,248100.0
2013-01-23 14:05:00,11.39,11.4,11.39,11.4,15800.0,9.9933,10.0021,9.9933,10.0021,15800.0
2013-01-23 14:10:00,11.4,11.4,11.37,11.39,66100.0,10.0021,10.0021,9.9758,9.9933,66100.0
2013-01-23 14:15:00,11.38,11.39,11.35,11.37,120000.0,9.9845,9.9933,9.9582,9.9758,120000.0
2013-01-23 14:20:00,11.38,11.38,11.36,11.38,46400.0,9.9845,9.9845,9.967,9.9845,46400.0
2013-01-23 14:25:00,11.37,11.4,11.37,11.38,95700.0,9.9758,10.0021,9.9758,9.9845,95700.0
2013-01-23 14:30:00,11.38,11.39,11.36,11.37,197500.0,9.9845,9.9933,9.967,9.9758,197500.0
2013-01-23 14:35:00,11.36,11.39,11.36,11.38,98000.0,9.967,9.9933,9.967,9.9845,98000.0
2013-01-23 14:40:00,11.38,11.4,11.38,11.4,87300.0,9.9845,10.0021,9.9845,10.0021,87300.0
2013-01-23 14:45:00,11.4,11.4,11.37,11.39,168300.0,10.0021,10.0021,9.9758,9.9933,168300.0
2013-01-23 14:50:00,11.38,11.4,11.37,11.4,65700.0,9.9845,10.0021,9.9758,10.0021,65700.0
2013-01-23 14:55:00,11.4,11.41,11.39,11.41,231500.0,10.0021,10.0109,9.9933,10.0109,231500.0
2013-01-23 15:00:00,11.41,11.42,11.38,11.39,294100.0,10.0109,10.0196,9.9845,9.9933,294100.0
2013-01-23 15:05:00,11.4,11.4,11.38,11.38,45900.0,10.0021,10.0021,9.9845,9.9845,45900.0
2013-01-23 15:10:00,11.39,11.41,11.38,11.38,191200.0,9.9933,10.0109,9.9845,9.9845,191200.0
2013-01-23 15:15:00,11.38,11.41,11.38,11.38,526400.0,9.9845,10.0109,9.9845,9.9845,526400.0
2013-01-23 15:20:00,11.38,11.39,11.36,11.39,59400.0,9.9845,9.9933,9.967,9.9933,59400.0
2013-01-23 15:25:00,11.39,11.41,11.38,11.39,160500.0,9.9933,10.0109,9.9845,9.9933,160500.0
2013-01-23 15:30:00,11.39,11.4,11.37,11.38,128500.0,9.9933,10.0021,9.9758,9.9845,128500.0
2013-01-23 15:35:00,11.37,11.4,11.37,11.4,404000.0,9.9758,10.0021,9.9758,10.0021,404000.0
2013-01-23 15:40:00,11.4,11.4,11.36,11.38,345300.0,10.0021,10.0021,9.967,9.9845,345300.0
2013-01-23 15:45:00,11.37,11.42,11.37,11.38,439600.0,9.9758,10.0196,9.9758,9.9845,439600.0
2013-01-23 15:50:00,11.38,11.38,11.31,11.35,588300.0,9.9845,9.9845,9.9231,9.9582,588300.0
2013-01-23 15:55:00,11.34,11.37,11.34,11.36,411100.0,9.9495,9.9758,9.9495,9.967,411100.0
2013-01-24 09:30:00,11.52,11.6,11.44,11.5,346600.0,10.1074,10.1776,10.0372,10.0898,346600.0
2013-01-24 09:35:00,11.51,11.52,11.46,11.48,134100.0,10.0986,10.1074,10.0547,10.0723,134100.0
2013-01-24 09:40:00,11.49,11.56,11.48,11.55,366300.0,10.0811,10.1425,10.0723,10.1337,366300.0
2013-01-24 09:45:00,11.55,11.6,11.55,11.59,177600.0,10.1337,10.1776,10.1337,10.1688,177600.0
2013-01-24 09:50:00,11.59,11.59,11.52,11.55,172200.0,10.1688,10.1688,10.1074,10.1337,172200.0
2013-01-24 09:55:00,11.55,11.57,11.52,11.54,205100.0,10.1337,10.1512,10.1074,10.1249,205100.0
2013-01-24 10:00:00,11.54,11.55,11.45,11.5,130500.0,10.1249,10.1337,10.046,10.0898,130500.0
2013-01-24 10:05:00,11.5,11.55,11.48,11.5,170200.0,10.0898,10.1337,10.0723,10.0898,170200.0
2013-01-24 10:10:00,11.51,11.52,11.44,11.47,466400.0,10.0986,10.1074,10.0372,10.0635,466400.0
2013-01-24 10:15:00,11.46,11.47,11.42,11.45,194200.0,10.0547,10.0635,10.0196,10.046,194200.0
2013-01-24 10:20:00,11.45,11.49,11.45,11.49,73700.0,10.046,10.0811,10.046,10.0811,73700.0
2013-01-24 10:25:00,11.49,11.52,11.48,11.5,275300.0,10.0811,10.1074,10.0723,10.0898,275300.0
2013-01-24 10:30:00,11.5,11.52,11.49,11.5,103200.0,10.0898,10.1074,10.0811,10.0898,103200.0
2013-01-24 10:35:00,11.5,11.52,11.5,11.52,74900.0,10.0898,10.1074,10.0898,10.1074,74900.0
2013-01-24 10:40:00,11.51,11.52,11.47,11.48,168200.0,10.0986,10.1074,10.0635,10.0723,168200.0
2013-01-24 10:45:00,11.49,11.52,11.48,11.49,142000.0,10.0811,10.1074,10.0723,10.0811,142000.0
2013-01-24 10:50:00,11.5,11.54,11.49,11.53,374900.0,10.0898,10.1249,10.0811,10.1162,374900.0
2013-01-24 10:55:00,11.53,11.57,11.52,11.55,385900.0,10.1162,10.1512,10.1074,10.1337,385900.0
2013-01-24 11:00:00,11.56,11.62,11.56,11.59,373500.0,10.1425,10.1951,10.1425,10.1688,373500.0
2013-01-24 11:05:00,11.59,11.6,11.57,11.57,87800.0,10.1688,10.1776,10.1512,10.1512,87800.0
2013-01-24 11:10:00,11.57,11.59,11.57,11.59,40900.0,10.1512,10.1688,10.1512,10.1688,40900.0
2013-01-24 11:15:00,11.59,11.6,11.58,11.58,47900.0,10.1688,10.1776,10.16,10.16,47900.0
2013-01-24 11:20:00,11.59,11.6,11.58,11.58,79400.0,10.1688,10.1776,10.16,10.16,79400.0
2013-01-24 11:25:00,11.59,11.6,11.58,11.6,122000.0,10.1688,10.1776,10.16,10.1776,122000.0
2013-01-24 11:30:00,11.59,11.6,11.58,11.59,163500.0,10.1688,10.1776,10.16,10.1688,163500.0
2013-01-24 11:35:00,11.59,11.61,11.59,11.6,214600.0,10.1688,10.1863,10.1688,10.1776,214600.0
2013-01-24 11:40:00,11.6,11.6,11.58,11.59,60200.0,10.1776,10.1776,10.16,10.1688,60200.0
2013-01-24 11:45:00,11.6,11.6,11.59,11.6,28000.0,10.1776,10.1776,10.1688,10.1776,28000.0
2013-01-24 11:50:00,11.6,11.6,11.58,11.58,52300.0,10.1776,10.1776,10.16,10.16,52300.0
2013-01-24 11:55:00,11.58,11.6,11.58,11.59,50500.0,10.16,10.1776,10.16,10.1688,50500.0
2013-01-24 12:00:00,11.59,11.6,11.58,11.58,52000.0,10.1688,10.1776,10.16,10.16,52000.0
2013-01-24 12:05:00,11.59,11.6,11.57,11.58,220700.0,10.1688,10.1776,10.1512,10.16,220700.0
2013-01-24 12:10:00,11.59,11.59,11.58,11.59,39200.0,10.1688,10.1688,10.16,10.1688,39200.0
2013-01-24 12:15:00,11.58,11.61,11.57,11.6,462300.0,10.16,10.1863,10.1512,10.1776,462300.0
2013-01-24 12:20:00,11.6,11.61,11.58,11.59,82600.0,10.1776,10.1863,10.16,10.1688,82600.0
2013-01-24 12:25:00,11.58,11.59,11.54,11.55,395700.0,10.16,10.1688,10.1249,10.1337,395700.0
2013-01-24 12:30:00,11.54,11.55,11.53,11.54,453400.0,10.1249,10.1337,10.1162,10.1249,453400.0
2013-01-24 12:35:00,11.54,11.54,11.48,11.49,100000.0,10.1249,10.1249,10.0723,10.0811,100000.0
2013-01-24 12:40:00,11.49,11.49,11.45,11.45,71900.0,10.0811,10.0811,10.046,10.046,71900.0
2013-01-24 12:45:00,11.45,11.46,11.44,11.44,77000.0,10.046,10.0547,10.0372,10.0372,77000.0
2013-01-24 12:50:00,11.44,11.47,11.44,11.45,159100.0,10.0372,10.0635,10.0372,10.046,159100.0
2013-01-24 12:55:00,11.44,11.46,11.44,11.44,38800.0,10.0372,10.0547,10.0372,10.0372,38800.0
2013-01-24 13:00:00,11.44,11.48,11.44,11.46,56300.0,10.0372,10.0723,10.0372,10.0547,56300.0
2013-01-24 13:05:00,11.46,11.5,11.46,11.5,45800.0,10.0547,10.0898,10.0547,10.0898,45800.0
2013-01-24 13:10:00,11.49,11.53,11.49,11.53,45800.0,10.0811,10.1162,10.0811,10.1162,45800.0
2013-01-24 13:15:00,11.52,11.53,11.49,11.49,113000.0,10.1074,10.1162,10.0811,10.0811,113000.0
2013-01-24 13:20:00,11.5,11.5,11.48,11.48,22300.0,10.0898,10.0898,10.0723,10.0723,22300.0
2013-01-24 13:25:00,11.48,11.48,11.46,11.48,104800.0,10.0723,10.0723,10.0547,10.0723,104800.0
2013-01-24 13:30:00,11.48,11.48,11.45,11.47,61000.0,10.0723,10.0723,10.046,10.0635,61000.0
2013-01-24 13:35:00,11.47,11.47,11.45,11.45,33800.0,10.0635,10.0635,10.046,10.046,33800.0
2013-01-24 13:40:00,11.46,11.48,11.44,11.47,99300.0,10.0547,10.0723,10.0372,10.0635,99300.0
2013-01-24 13:45:00,11.48,11.49,11.44,11.45,64500.0,10.0723,10.0811,10.0372,10.046,64500.0
2013-01-24 13:50:00,11.45,11.45,11.4,11.42,171400.0,10.046,10.046,10.0021,10.0196,171400.0
2013-01-24 13:55:00,11.42,11.43,11.41,11.42,73500.0,10.0196,10.0284,10.0109,10.0196,73500.0
2013-01-24 14:00:00,11.42,11.43,11.41,11.41,86900.0,10.0196,10.0284,10.0109,10.0109,86900.0
2013-01-24 14:05:00,11.41,11.41,11.4,11.41,38800.0,10.0109,10.0109,10.0021,10.0109,38800.0
2013-01-24 14:10:00,11.41,11.44,11.4,11.43,112600.0,10.0109,10.0372,10.0021,10.0284,112600.0
2013-01-24 14:15:00,11.43,11.43,11.41,11.41,49900.0,10.0284,10.0284,10.0109,10.0109,49900.0
2013-01-24 14:20:00,11.41,11.41,11.38,11.38,46100.0,10.0109,10.0109,9.9845,9.9845,46100.0
2013-01-24 14:25:00,11.38,11.4,11.38,11.4,66600.0,9.9845,10.0021,9.9845,10.0021,66600.0
2013-01-24 14:30:00,11.4,11.41,11.39,11.41,61000.0,10.0021,10.0109,9.9933,10.0109,61000.0
2013-01-24 14:35:00,11.4,11.41,11.39,11.4,49300.0,10.0021,10.0109,9.9933,10.0021,49300.0
2013-01-24 14:40:00,11.4,11.44,11.4,11.44,102600.0,10.0021,10.0372,10.0021,10.0372,102600.0
2013-01-24 14:45:00,11.44,11.45,11.43,11.45,87500.0,10.0372,10.046,10.0284,10.046,87500.0
2013-01-24 14:50:00,11.45,11.46,11.43,11.46,99100.0,10.046,10.0547,10.0284,10.0547,99100.0
2013-01-24 14:55:00,11.46,11.46,11.44,11.45,31900.0,10.0547,10.0547,10.0372,10.046,31900.0
2013-01-24 15:00:00,11.44,11.45,11.43,11.43,40500.0,10.0372,10.046,10.0284,10.0284,40500.0
2013-01-24 15:05:00,11.43,11.44,11.43,11.44,38200.0,10.0284,10.0372,10.0284,10.0372,38200.0
2013-01-24 15:10:00,11.44,11.46,11.43,11.46,102800.0,10.0372,10.0547,10.0284,10.0547,102800.0
2013-01-24 15:15:00,11.46,11.48,11.45,11.46,69900.0,10.0547,10.0723,10.046,10.0547,69900.0
2013-01-24 15:20:00,11.46,11.47,11.45,11.45,51200.0,10.0547,10.0635,10.046,10.046,51200.0
2013-01-24 15:25:00,11.45,11.46,11.45,11.46,31800.0,10.046,10.0547,10.046,10.0547,31800.0
2013-01-24 15:30:00,11.45,11.46,11.45,11.46,132500.0,10.046,10.0547,10.046,10.0547,132500.0
2013-01-24 15:35:00,11.46,11.46,11.43,11.44,97200.0,10.0547,10.0547,10.0284,10.0372,97200.0
2013-01-24 15:40:00,11.43,11.44,11.43,11.44,71200.0,10.0284,10.0372,10.0284,10.0372,71200.0
2013-01-24 15:45:00,11.44,11.46,11.44,11.45,230300.0,10.0372,10.0547,10.0372,10.046,230300.0
2013-01-24 15:50:00,11.44,11.45,11.43,11.43,174100.0,10.0372,10.046,10.0284,10.0284,174100.0
2013-01-24 15:55:00,11.42,11.44,11.41,11.44,450200.0,10.0196,10.0372,10.0109,10.0372,450200.0
2013-01-25 09:30:00,11.48,11.55,11.45,11.51,177300.0,10.0723,10.1337,10.046,10.0986,177300.0
2013-01-25 09:35:00,11.5,11.51,11.44,11.45,193700.0,10.0898,10.0986,10.0372,10.046,193700.0
2013-01-25 09:40:00,11.45,11.48,11.45,11.46,77000.0,10.046,10.0723,10.046,10.0547,77000.0
2013-01-25 09:45:00,11.47,11.48,11.44,11.45,262200.0,10.0635,10.0723,10.0372,10.046,262200.0
2013-01-25 09:50:00,11.45,11.49,11.45,11.49,74700.0,10.046,10.0811,10.046,10.0811,74700.0
2013-01-25 09:55:00,11.49,11.53,11.48,11.49,227500.0,10.0811,10.1162,10.0723,10.0811,227500.0
2013-01-25 10:00:00,11.5,11.5,11.44,11.47,244300.0,10.0898,10.0898,10.0372,10.0635,244300.0
2013-01-25 10:05:00,11.47,11.48,11.46,11.48,71800.0,10.0635,10.0723,10.0547,10.0723,71800.0
2013-01-25 10:10:00,11.47,11.48,11.47,11.48,32900.0,10.0635,10.0723,10.0635,10.0723,32900.0
2013-01-25 10:15:00,11.47,11.48,11.46,11.48,54700.0,10.0635,10.0723,10.0547,10.0723,54700.0
2013-01-25 10:20:00,11.48,11.48,11.46,11.46,53500.0,10.0723,10.0723,10.0547,10.0547,53500.0
2013-01-25 10:25:00,11.46,11.47,11.43,11.44,108900.0,10.0547,10.0635,10.0284,10.0372,108900.0
2013-01-25 10:30:00,11.44,11.45,11.42,11.43,146700.0,10.0372,10.046,10.0196,10.0284,146700.0
2013-01-25 10:35:00,11.43,11.45,11.42,11.43,106200.0,10.0284,10.046,10.0196,10.0284,106200.0
2013-01-25 10:40:00,11.44,11.46,11.44,11.46,35500.0,10.0372,10.0547,10.0372,10.0547,35500.0
2013-01-25 10:45:00,11.45,11.48,11.45,11.48,53400.0,10.046,10.0723,10.046,10.0723,53400.0
2013-01-25 10:50:00,11.48,11.48,11.47,11.48,34600.0,10.0723,10.0723,10.0635,10.0723,34600.0
2013-01-25 10:55:00,11.48,11.48,11.46,11.47,105300.0,10.0723,10.0723,10.0547,10.0635,105300.0
2013-01-25 11:00:00,11.48,11.5,11.46,11.49,71900.0,10.0723,10.0898,10.0547,10.0811,71900.0
2013-01-25 11:05:00,11.49,11.5,11.48,11.5,27600.0,10.0811,10.0898,10.0723,10.0898,27600.0
2013-01-25 11:10:00,11.49,11.5,11.49,11.5,8100.0,10.0811,10.0898,10.0811,10.0898,8100.0
2013-01-25 11:15:00,11.49,11.5,11.49,11.49,58500.0,10.0811,10.0898,10.0811,10.0811,58500.0
2013-01-25 11:20:00,11.5,11.51,11.49,11.49,110400.0,10.0898,10.0986,10.0811,10.0811,110400.0
2013-01-25 11:25:00,11.49,11.5,11.49,11.5,12500.0,10.0811,10.0898,10.0811,10.0898,12500.0
2013-01-25 11:30:00,11.5,11.51,11.49,11.51,86400.0,10.0898,10.0986,10.0811,10.0986,86400.0
2013-01-25 11:35:00,11.51,11.55,11.5,11.54,64300.0,10.0986,10.1337,10.0898,10.1249,64300.0
2013-01-25 11:40:00,11.54,11.54,11.52,11.53,97200.0,10.1249,10.1249,10.1074,10.1162,97200.0
2013-01-25 11:45:00,11.53,11.53,11.52,11.53,14300.0,10.1162,10.1162,10.1074,10.1162,14300.0
2013-01-25 11:50:00,11.53,11.53,11.5,11.5,64300.0,10.1162,10.1162,10.0898,10.0898,64300.0
2013-01-25 11:55:00,11.5,11.5,11.49,11.5,29200.0,10.0898,10.0898,10.0811,10.0898,29200.0
2013-01-25 12:00:00,11.5,11.5,11.49,11.5,19700.0,10.0898,10.0898,10.0811,10.0898,19700.0
2013-01-25 12:05:00,11.5,11.52,11.5,11.51,153700.0,10.0898,10.1074,10.0898,10.0986,153700.0
2013-01-25 12:10:00,11.52,11.52,11.48,11.48,48200.0,10.1074,10.1074,10.0723,10.0723,48200.0
2013-01-25 12:15:00,11.48,11.5,11.48,11.49,45400.0,10.0723,10.0898,10.0723,10.0811,45400.0
2013-01-25 12:20:00,11.5,11.5,11.48,11.49,51700.0,10.0898,10.0898,10.0723,10.0811,51700.0
2013-01-25 12:25:00,11.49,11.49,11.48,11.49,14900.0,10.0811,10.0811,10.0723,10.0811,14900.0
2013-01-25 12:30:00,11.49,11.49,11.47,11.47,46000.0,10.0811,10.0811,10.0635,10.0635,46000.0
2013-01-25 12:35:00,11.47,11.48,11.47,11.48,8000.0,10.0635,10.0723,10.0635,10.0723,8000.0
2013-01-25 12:40:00,11.48,11.48,11.47,11.48,25500.0,10.0723,10.0723,10.0635,10.0723,25500.0
2013-01-25 12:45:00,11.48,11.48,11.45,11.45,53300.0,10.0723,10.0723,10.046,10.046,53300.0
2013-01-25 12:50:00,11.46,11.47,11.45,11.47,39600.0,10.0547,10.0635,10.046,10.0635,39600.0
2013-01-25 12:55:00,11.47,11.47,11.46,11.46,13600.0,10.0635,10.0635,10.0547,10.0547,13600.0
2013-01-25 13:00:00,11.46,11.48,11.44,11.46,344100.0,10.0547,10.0723,10.0372,10.0547,344100.0
2013-01-25 13:05:00,11.46,11.47,11.45,11.47,57400.0,10.0547,10.0635,10.046,10.0635,57400.0
2013-01-25 13:10:00,11.46,11.49,11.46,11.49,41000.0,10.0547,10.0811,10.0547,10.0811,41000.0
2013-01-25 13:15:00,11.48,11.49,11.47,11.48,26400.0,10.0723,10.0811,10.0635,10.0723,26400.0
2013-01-25 13:20:00,11.47,11.48,11.47,11.48,7400.0,10.0635,10.0723,10.0635,10.0723,7400.0
2013-01-25 13:25:00,11.48,11.49,11.47,11.49,25000.0,10.0723,10.0811,10.0635,10.0811,25000.0
2013-01-25 13:30:00,11.49,11.49,11.48,11.49,22000.0,10.0811,10.0811,10.0723,10.0811,22000.0
2013-01-25 13:35:00,11.49,11.49,11.48,11.49,17300.0,10.0811,10.0811,10.0723,10.0811,17300.0
2013-01-25 13:40:00,11.49,11.5,11.48,11.5,24200.0,10.0811,10.0898,10.0723,10.0898,24200.0
2013-01-25 13:45:00,11.5,11.5,11.49,11.5,12400.0,10.0898,10.0898,10.0811,10.0898,12400.0
2013-01-25 13:50:00,11.5,11.5,11.48,11.49,63200.0,10.0898,10.0898,10.0723,10.0811,63200.0
2013-01-25 13:55:00,11.49,11.49,11.48,11.48,6800.0,10.0811,10.0811,10.0723,10.0723,6800.0
2013-01-25 14:00:00,11.49,11.5,11.48,11.5,73600.0,10.0811,10.0898,10.0723,10.0898,73600.0
2013-01-25 14:05:00,11.49,11.5,11.49,11.5,29400.0,10.0811,10.0898,10.0811,10.0898,29400.0
2013-01-25 14:10:00,11.5,11.5,11.49,11.5,26000.0,10.0898,10.0898,10.0811,10.0898,26000.0
2013-01-25 14:15:00,11.5,11.5,11.49,11.49,19500.0,10.0898,10.0898,10.0811,10.0811,19500.0
2013-01-25 14:20:00,11.49,11.51,11.49,11.5,156400.0,10.0811,10.0986,10.0811,10.0898,156400.0
2013-01-25 14:25:00,11.5,11.5,11.49,11.49,23100.0,10.0898,10.0898,10.0811,10.0811,23100.0
2013-01-25 14:30:00,11.5,11.5,11.49,11.5,16700.0,10.0898,10.0898,10.0811,10.0898,16700.0
2013-01-25 14:35:00,11.5,11.5,11.49,11.5,142700.0,10.0898,10.0898,10.0811,10.0898,142700.0
2013-01-25 14:40:00,11.49,11.5,11.47,11.47,161700.0,10.0811,10.0898,10.0635,10.0635,161700.0
2013-01-25 14:45:00,11.47,11.48,11.45,11.46,100900.0,10.0635,10.0723,10.046,10.0547,100900.0
2013-01-25 14:50:00,11.46,11.46,11.45,11.45,46700.0,10.0547,10.0547,10.046,10.046,46700.0
2013-01-25 14:55:00,11.45,11.46,11.43,11.44,138300.0,10.046,10.0547,10.0284,10.0372,138300.0
2013-01-25 15:00:00,11.45,11.46,11.44,11.46,73900.0,10.046,10.0547,10.0372,10.0547,73900.0
2013-01-25 15:05:00,11.46,11.47,11.45,11.47,103800.0,10.0547,10.0635,10.046,10.0635,103800.0
2013-01-25 15:10:00,11.47,11.49,11.46,11.49,39200.0,10.0635,10.0811,10.0547,10.0811,39200.0
2013-01-25 15:15:00,11.49,11.49,11.46,11.46,95000.0,10.0811,10.0811,10.0547,10.0547,95000.0
2013-01-25 15:20:00,11.46,11.48,11.46,11.46,99800.0,10.0547,10.0723,10.0547,10.0547,99800.0
2013-01-25 15:25:00,11.47,11.47,11.45,11.45,168500.0,10.0635,10.0635,10.046,10.046,168500.0
2013-01-25 15:30:00,11.46,11.47,11.45,11.46,55500.0,10.0547,10.0635,10.046,10.0547,55500.0
2013-01-25 15:35:00,11.46,11.47,11.46,11.46,33300.0,10.0547,10.0635,10.0547,10.0547,33300.0
2013-01-25 15:40:00,11.47,11.47,11.46,11.47,134500.0,10.0635,10.0635,10.0547,10.0635,134500.0
2013-01-25 15:45:00,11.46,11.47,11.45,11.46,140300.0,10.0547,10.0635,10.046,10.0547,140300.0
2013-01-25 15:50:00,11.45,11.47,11.44,11.45,668400.0,10.046,10.0635,10.0372,10.046,668400.0
2013-01-25 15:55:00,11.45,11.46,11.43,11.43,731300.0,10.046,10.0547,10.0284,10.0284,731300.0
2013-01-28 09:30:00,11.54,11.54,11.46,11.48,252400.0,10.1249,10.1249,10.0547,10.0723,252400.0
2013-01-28 09:35:00,11.48,11.52,11.45,11.52,106200.0,10.0723,10.1074,10.046,10.1074,106200.0
2013-01-28 09:40:00,11.52,11.52,11.49,11.5,90100.0,10.1074,10.1074,10.0811,10.0898,90100.0
2013-01-28 09:45:00,11.51,11.52,11.5,11.51,57500.0,10.0986,10.1074,10.0898,10.0986,57500.0
2013-01-28 09:50:00,11.51,11.52,11.46,11.46,113200.0,10.0986,10.1074,10.0547,10.0547,113200.0
2013-01-28 09:55:00,11.46,11.47,11.45,11.45,73700.0,10.0547,10.0635,10.046,10.046,73700.0
2013-01-28 10:00:00,11.45,11.46,11.44,11.45,136200.0,10.046,10.0547,10.0372,10.046,136200.0
2013-01-28 10:05:00,11.45,11.45,11.41,11.41,98200.0,10.046,10.046,10.0109,10.0109,98200.0
2013-01-28 10:10:00,11.41,11.44,11.41,11.42,106900.0,10.0109,10.0372,10.0109,10.0196,106900.0
2013-01-28 10:15:00,11.41,11.41,11.4,11.41,35600.0,10.0109,10.0109,10.0021,10.0109,35600.0
2013-01-28 10:20:00,11.41,11.43,11.41,11.43,100100.0,10.0109,10.0284,10.0109,10.0284,100100.0
2013-01-28 10:25:00,11.43,11.45,11.42,11.44,38400.0,10.0284,10.046,10.0196,10.0372,38400.0
2013-01-28 10:30:00,11.45,11.46,11.44,11.45,54100.0,10.046,10.0547,10.0372,10.046,54100.0
2013-01-28 10:35:00,11.46,11.48,11.45,11.47,68900.0,10.0547,10.0723,10.046,10.0635,68900.0
2013-01-28 10:40:00,11.48,11.48,11.44,11.45,127500.0,10.0723,10.0723,10.0372,10.046,127500.0
2013-01-28 10:45:00,11.44,11.45,11.42,11.43,99800.0,10.0372,10.046,10.0196,10.0284,99800.0
2013-01-28 10:50:00,11.43,11.45,11.43,11.45,68900.0,10.0284,10.046,10.0284,10.046,68900.0
2013-01-28 10:55:00,11.45,11.46,11.43,11.44,97200.0,10.046,10.0547,10.0284,10.0372,97200.0
2013-01-28 11:00:00,11.45,11.45,11.44,11.45,18500.0,10.046,10.046,10.0372,10.046,18500.0
2013-01-28 11:05:00,11.45,11.45,11.44,11.44,41100.0,10.046,10.046,10.0372,10.0372,41100.0
2013-01-28 11:10:00,11.45,11.45,11.44,11.44,29300.0,10.046,10.046,10.0372,10.0372,29300.0
2013-01-28 11:15:00,11.45,11.46,11.44,11.46,52700.0,10.046,10.0547,10.0372,10.0547,52700.0
2013-01-28 11:20:00,11.46,11.46,11.44,11.44,200500.0,10.0547,10.0547,10.0372,10.0372,200500.0
2013-01-28 11:25:00,11.45,11.46,11.44,11.46,43700.0,10.046,10.0547,10.0372,10.0547,43700.0
2013-01-28 11:30:00,11.46,11.46,11.45,11.45,35400.0,10.0547,10.0547,10.046,10.046,35400.0
2013-01-28 11:35:00,11.46,11.46,11.45,11.46,28900.0,10.0547,10.0547,10.046,10.0547,28900.0
2013-01-28 11:40:00,11.46,11.46,11.45,11.45,35400.0,10.0547,10.0547,10.046,10.046,35400.0
2013-01-28 11:45:00,11.45,11.46,11.43,11.43,164400.0,10.046,10.0547,10.0284,10.0284,164400.0
2013-01-28 11:50:00,11.44,11.44,11.43,11.44,62400.0,10.0372,10.0372,10.0284,10.0372,62400.0
2013-01-28 11:55:00,11.44,11.45,11.44,11.45,39300.0,10.0372,10.046,10.0372,10.046,39300.0
2013-01-28 12:00:00,11.44,11.45,11.44,11.45,11500.0,10.0372,10.046,10.0372,10.046,11500.0
2013-01-28 12:05:00,11.45,11.47,11.45,11.46,91300.0,10.046,10.0635,10.046,10.0547,91300.0
2013-01-28 12:10:00,11.46,11.47,11.46,11.46,20400.0,10.0547,10.0635,10.0547,10.0547,20400.0
2013-01-28 12:15:00,11.46,11.47,11.43,11.43,145600.0,10.0547,10.0635,10.0284,10.0284,145600.0
2013-01-28 12:20:00,11.43,11.44,11.42,11.42,48100.0,10.0284,10.0372,10.0196,10.0196,48100.0
2013-01-28 12:25:00,11.42,11.44,11.42,11.42,103100.0,10.0196,10.0372,10.0196,10.0196,103100.0
2013-01-28 12:30:00,11.43,11.43,11.42,11.43,18000.0,10.0284,10.0284,10.0196,10.0284,18000.0
2013-01-28 12:35:00,11.43,11.43,11.42,11.42,29600.0,10.0284,10.0284,10.0196,10.0196,29600.0
2013-01-28 12:40:00,11.42,11.44,11.42,11.43,81200.0,10.0196,10.0372,10.0196,10.0284,81200.0
2013-01-28 12:45:00,11.44,11.45,11.43,11.44,84300.0,10.0372,10.046,10.0284,10.0372,84300.0
2013-01-28 12:50:00,11.44,11.44,11.43,11.44,21300.0,10.0372,10.0372,10.0284,10.0372,21300.0
2013-01-28 12:55:00,11.43,11.44,11.43,11.44,20800.0,10.0284,10.0372,10.0284,10.0372,20800.0
2013-01-28 13:00:00,11.44,11.44,11.42,11.43,59400.0,10.0372,10.0372,10.0196,10.0284,59400.0
2013-01-28 13:05:00,11.43,11.43,11.42,11.43,14100.0,10.0284,10.0284,10.0196,10.0284,14100.0
2013-01-28 13:10:00,11.43,11.43,11.42,11.43,8800.0,10.0284,10.0284,10.0196,10.0284,8800.0
2013-01-28 13:15:00,11.43,11.43,11.39,11.4,97700.0,10.0284,10.0284,9.9933,10.0021,97700.0
2013-01-28 13:20:00,11.4,11.4,11.37,11.39,61900.0,10.0021,10.0021,9.9758,9.9933,61900.0
2013-01-28 13:25:00,11.39,11.41,11.39,11.4,62400.0,9.9933,10.0109,9.9933,10.0021,62400.0
2013-01-28 13:30:00,11.41,11.41,11.39,11.4,55200.0,10.0109,10.0109,9.9933,10.0021,55200.0
2013-01-28 13:35:00,11.39,11.43,11.39,11.43,59400.0,9.9933,10.0284,9.9933,10.0284,59400.0
2013-01-28 13:40:00,11.43,11.44,11.42,11.43,79200.0,10.0284,10.0372,10.0196,10.0284,79200.0
2013-01-28 13:45:00,11.43,11.43,11.42,11.43,15200.0,10.0284,10.0284,10.0196,10.0284,15200.0
2013-01-28 13:50:00,11.43,11.44,11.42,11.44,30700.0,10.0284,10.0372,10.0196,10.0372,30700.0
2013-01-28 13:55:00,11.44,11.44,11.43,11.43,18600.0,10.0372,10.0372,10.0284,10.0284,18600.0
2013-01-28 14:00:00,11.43,11.44,11.43,11.44,10600.0,10.0284,10.0372,10.0284,10.0372,10600.0
2013-01-28 14:05:00,11.44,11.44,11.43,11.44,16100.0,10.0372,10.0372,10.0284,10.0372,16100.0
2013-01-28 14:10:00,11.44,11.44,11.43,11.43,43200.0,10.0372,10.0372,10.0284,10.0284,43200.0
2013-01-28 14:15:00,11.44,11.44,11.43,11.43,22100.0,10.0372,10.0372,10.0284,10.0284,22100.0
2013-01-28 14:20:00,11.44,11.44,11.43,11.43,26800.0,10.0372,10.0372,10.0284,10.0284,26800.0
2013-01-28 14:25:00,11.43,11.44,11.43,11.44,30600.0,10.0284,10.0372,10.0284,10.0372,30600.0
2013-01-28 14:30:00,11.43,11.44,11.43,11.44,54800.0,10.0284,10.0372,10.0284,10.0372,54800.0
2013-01-28 14:35:00,11.44,11.44,11.43,11.43,96600.0,10.0372,10.0372,10.0284,10.0284,96600.0
2013-01-28 14:40:00,11.44,11.44,11.4,11.4,255500.0,10.0372,10.0372,10.0021,10.0021,255500.0
2013-01-28 14:45:00,11.41,11.41,11.4,11.41,87700.0,10.0109,10.0109,10.0021,10.0109,87700.0
2013-01-28 14:50:00,11.41,11.43,11.4,11.42,85500.0,10.0109,10.0284,10.0021,10.0196,85500.0
2013-01-28 14:55:00,11.42,11.42,11.4,11.4,33800.0,10.0196,10.0196,10.0021,10.0021,33800.0
2013-01-28 15:00:00,11.41,11.43,11.4,11.43,100000.0,10.0109,10.0284,10.0021,10.0284,100000.0
2013-01-28 15:05:00,11.42,11.43,11.41,11.41,73200.0,10.0196,10.0284,10.0109,10.0109,73200.0
2013-01-28 15:10:00,11.41,11.42,11.4,11.4,74500.0,10.0109,10.0196,10.0021,10.0021,74500.0
2013-01-28 15:15:00,11.4,11.42,11.4,11.42,46900.0,10.0021,10.0196,10.0021,10.0196,46900.0
2013-01-28 15:20:00,11.41,11.42,11.4,11.4,99900.0,10.0109,10.0196,10.0021,10.0021,99900.0
2013-01-28 15:25:00,11.4,11.42,11.4,11.42,32700.0,10.0021,10.0196,10.0021,10.0196,32700.0
2013-01-28 15:30:00,11.41,11.43,11.41,11.43,85700.0,10.0109,10.0284,10.0109,10.0284,85700.0
2013-01-28 15:35:00,11.43,11.43,11.42,11.43,67400.0,10.0284,10.0284,10.0196,10.0284,67400.0
2013-01-28 15:40:00,11.43,11.43,11.42,11.42,87500.0,10.0284,10.0284,10.0196,10.0196,87500.0
2013-01-28 15:45:00,11.43,11.44,11.42,11.43,172700.0,10.0284,10.0372,10.0196,10.0284,172700.0
2013-01-28 15:50:00,11.44,11.44,11.42,11.43,106800.0,10.0372,10.0372,10.0196,10.0284,106800.0
2013-01-28 15:55:00,11.43,11.43,11.42,11.42,244600.0,10.0284,10.0284,10.0196,10.0196,244600.0
2013-01-29 09:30:00,11.35,11.35,11.22,11.26,449600.0,9.9582,9.9582,9.8442,9.8793,449600.0
2013-01-29 09:35:00,11.25,11.26,11.2,11.26,227100.0,9.8705,9.8793,9.8266,9.8793,227100.0
2013-01-29 09:40:00,11.26,11.27,11.24,11.25,169000.0,9.8793,9.888,9.8617,9.8705,169000.0
2013-01-29 09:45:00,11.25,11.33,11.24,11.33,54900.0,9.8705,9.9407,9.8617,9.9407,54900.0
2013-01-29 09:50:00,11.33,11.38,11.32,11.38,44900.0,9.9407,9.9845,9.9319,9.9845,44900.0
2013-01-29 09:55:00,11.37,11.39,11.37,11.38,64400.0,9.9758,9.9933,9.9758,9.9845,64400.0
2013-01-29 10:00:00,11.38,11.39,11.32,11.34,143800.0,9.9845,9.9933,9.9319,9.9495,143800.0
2013-01-29 10:05:00,11.34,11.34,11.33,11.34,42300.0,9.9495,9.9495,9.9407,9.9495,42300.0
2013-01-29 10:10:00,11.34,11.41,11.33,11.4,155500.0,9.9495,10.0109,9.9407,10.0021,155500.0
2013-01-29 10:15:00,11.39,11.42,11.39,11.4,57200.0,9.9933,10.0196,9.9933,10.0021,57200.0
2013-01-29 10:20:00,11.4,11.4,11.35,11.35,97600.0,10.0021,10.0021,9.9582,9.9582,97600.0
2013-01-29 10:25:00,11.35,11.36,11.35,11.36,23800.0,9.9582,9.967,9.9582,9.967,23800.0
2013-01-29 10:30:00,11.36,11.36,11.35,11.36,54200.0,9.967,9.967,9.9582,9.967,54200.0
2013-01-29 10:35:00,11.36,11.37,11.34,11.34,117700.0,9.967,9.9758,9.9495,9.9495,117700.0
2013-01-29 10:40:00,11.34,11.36,11.33,11.36,64900.0,9.9495,9.967,9.9407,9.967,64900.0
2013-01-29 10:45:00,11.36,11.37,11.31,11.32,99800.0,9.967,9.9758,9.9231,9.9319,99800.0
2013-01-29 10:50:00,11.31,11.32,11.3,11.32,35800.0,9.9231,9.9319,9.9144,9.9319,35800.0
2013-01-29 10:55:00,11.31,11.33,11.31,11.33,61300.0,9.9231,9.9407,9.9231,9.9407,61300.0
2013-01-29 11:00:00,11.33,11.35,11.32,11.33,102500.0,9.9407,9.9582,9.9319,9.9407,102500.0
2013-01-29 11:05:00,11.33,11.34,11.3,11.3,109500.0,9.9407,9.9495,9.9144,9.9144,109500.0
2013-01-29 11:10:00,11.31,11.32,11.27,11.28,203000.0,9.9231,9.9319,9.888,9.8968,203000.0
2013-01-29 11:15:00,11.27,11.32,11.27,11.3,128200.0,9.888,9.9319,9.888,9.9144,128200.0
2013-01-29 11:20:00,11.3,11.31,11.3,11.31,17300.0,9.9144,9.9231,9.9144,9.9231,17300.0
2013-01-29 11:25:00,11.31,11.34,11.3,11.33,116900.0,9.9231,9.9495,9.9144,9.9407,116900.0
2013-01-29 11:30:00,11.33,11.33,11.3,11.3,59700.0,9.9407,9.9407,9.9144,9.9144,59700.0
2013-01-29 11:35:00,11.3,11.32,11.3,11.32,56400.0,9.9144,9.9319,9.9144,9.9319,56400.0
2013-01-29 11:40:00,11.32,11.33,11.31,11.33,27600.0,9.9319,9.9407,9.9231,9.9407,27600.0
2013-01-29 11:45:00,11.33,11.33,11.32,11.33,19300.0,9.9407,9.9407,9.9319,9.9407,19300.0
2013-01-29 11:50:00,11.33,11.34,11.32,11.34,42900.0,9.9407,9.9495,9.9319,9.9495,42900.0
2013-01-29 11:55:00,11.34,11.35,11.32,11.35,149500.0,9.9495,9.9582,9.9319,9.9582,149500.0
2013-01-29 12:00:00,11.35,11.35,11.34,11.35,39800.0,9.9582,9.9582,9.9495,9.9582,39800.0
2013-01-29 12:05:00,11.35,11.35,11.33,11.34,52800.0,9.9582,9.9582,9.9407,9.9495,52800.0
2013-01-29 12:10:00,11.34,11.35,11.33,11.33,67200.0,9.9495,9.9582,9.9407,9.9407,67200.0
2013-01-29 12:15:00,11.34,11.34,11.33,11.34,94800.0,9.9495,9.9495,9.9407,9.9495,94800.0
2013-01-29 12:20:00,11.33,11.34,11.33,11.34,15600.0,9.9407,9.9495,9.9407,9.9495,15600.0
2013-01-29 12:25:00,11.34,11.34,11.33,11.34,26900.0,9.9495,9.9495,9.9407,9.9495,26900.0
2013-01-29 12:30:00,11.34,11.34,11.33,11.34,46000.0,9.9495,9.9495,9.9407,9.9495,46000.0
2013-01-29 12:35:00,11.33,11.34,11.33,11.34,44900.0,9.9407,9.9495,9.9407,9.9495,44900.0
2013-01-29 12:40:00,11.33,11.34,11.33,11.33,16000.0,9.9407,9.9495,9.9407,9.9407,16000.0
2013-01-29 12:45:00,11.34,11.35,11.33,11.35,87900.0,9.9495,9.9582,9.9407,9.9582,87900.0
2013-01-29 12:50:00,11.35,11.38,11.35,11.36,111200.0,9.9582,9.9845,9.9582,9.967,111200.0
2013-01-29 12:55:00,11.36,11.38,11.35,11.38,77300.0,9.967,9.9845,9.9582,9.9845,77300.0
2013-01-29 13:00:00,11.38,11.39,11.37,11.38,74000.0,9.9845,9.9933,9.9758,9.9845,74000.0
2013-01-29 13:05:00,11.39,11.4,11.38,11.39,111200.0,9.9933,10.0021,9.9845,9.9933,111200.0
2013-01-29 13:10:00,11.38,11.41,11.38,11.39,81900.0,9.9845,10.0109,9.9845,9.9933,81900.0
2013-01-29 13:15:00,11.38,11.39,11.36,11.37,68500.0,9.9845,9.9933,9.967,9.9758,68500.0
2013-01-29 13:20:00,11.36,11.38,11.35,11.38,123400.0,9.967,9.9845,9.9582,9.9845,123400.0
2013-01-29 13:25:00,11.38,11.39,11.38,11.39,62600.0,9.9845,9.9933,9.9845,9.9933,62600.0
2013-01-29 13:30:00,11.38,11.39,11.38,11.39,68500.0,9.9845,9.9933,9.9845,9.9933,68500.0
2013-01-29 13:35:00,11.39,11.4,11.38,11.39,48400.0,9.9933,10.0021,9.9845,9.9933,48400.0
2013-01-29 13:40:00,11.4,11.4,11.35,11.36,195100.0,10.0021,10.0021,9.9582,9.967,195100.0
2013-01-29 13:45:00,11.36,11.36,11.32,11.34,109700.0,9.967,9.967,9.9319,9.9495,109700.0
2013-01-29 13:50:00,11.33,11.35,11.32,11.35,70100.0,9.9407,9.9582,9.9319,9.9582,70100.0
2013-01-29 13:55:00,11.35,11.35,11.34,11.35,32500.0,9.9582,9.9582,9.9495,9.9582,32500.0
2013-01-29 14:00:00,11.34,11.35,11.34,11.35,61200.0,9.9495,9.9582,9.9495,9.9582,61200.0
2013-01-29 14:05:00,11.34,11.38,11.34,11.37,71900.0,9.9495,9.9845,9.9495,9.9758,71900.0
2013-01-29 14:10:00,11.38,11.38,11.37,11.38,32000.0,9.9845,9.9845,9.9758,9.9845,32000.0
2013-01-29 14:15:00,11.37,11.38,11.34,11.35,136900.0,9.9758,9.9845,9.9495,9.9582,136900.0
2013-01-29 14:20:00,11.35,11.35,11.34,11.35,39100.0,9.9582,9.9582,9.9495,9.9582,39100.0
2013-01-29 14:25:00,11.35,11.35,11.34,11.35,17200.0,9.9582,9.9582,9.9495,9.9582,17200.0
2013-01-29 14:30:00,11.35,11.35,11.34,11.35,29500.0,9.9582,9.9582,9.9495,9.9582,29500.0
2013-01-29 14:35:00,11.34,11.35,11.34,11.35,33500.0,9.9495,9.9582,9.9495,9.9582,33500.0
2013-01-29 14:40:00,11.35,11.38,11.34,11.38,83600.0,9.9582,9.9845,9.9495,9.9845,83600.0
2013-01-29 14:45:00,11.38,11.39,11.37,11.39,111200.0,9.9845,9.9933,9.9758,9.9933,111200.0
2013-01-29 14:50:00,11.38,11.41,11.34,11.35,408400.0,9.9845,10.0109,9.9495,9.9582,408400.0
2013-01-29 14:55:00,11.35,11.35,11.33,11.34,63900.0,9.9582,9.9582,9.9407,9.9495,63900.0
2013-01-29 15:00:00,11.34,11.36,11.34,11.36,92100.0,9.9495,9.967,9.9495,9.967,92100.0
2013-01-29 15:05:00,11.36,11.36,11.33,11.34,159800.0,9.967,9.967,9.9407,9.9495,159800.0
2013-01-29 15:10:00,11.34,11.34,11.32,11.32,110000.0,9.9495,9.9495,9.9319,9.9319,110000.0
2013-01-29 15:15:00,11.32,11.34,11.31,11.34,100000.0,9.9319,9.9495,9.9231,9.9495,100000.0
2013-01-29 15:20:00,11.34,11.35,11.33,11.35,52300.0,9.9495,9.9582,9.9407,9.9582,52300.0
2013-01-29 15:25:00,11.35,11.35,11.33,11.33,106300.0,9.9582,9.9582,9.9407,9.9407,106300.0
2013-01-29 15:30:00,11.34,11.34,11.32,11.32,78800.0,9.9495,9.9495,9.9319,9.9319,78800.0
2013-01-29 15:35:00,11.33,11.33,11.31,11.31,183000.0,9.9407,9.9407,9.9231,9.9231,183000.0
2013-01-29 15:40:00,11.32,11.34,11.31,11.33,166700.0,9.9319,9.9495,9.9231,9.9407,166700.0
2013-01-29 15:45:00,11.33,11.34,11.33,11.34,115900.0,9.9407,9.9495,9.9407,9.9495,115900.0
2013-01-29 15:50:00,11.34,11.34,11.33,11.34,93100.0,9.9495,9.9495,9.9407,9.9495,93100.0
2013-01-29 15:55:00,11.34,11.34,11.33,11.34,297300.0,9.9495,9.9495,9.9407,9.9495,297300.0
2013-01-30 09:30:00,11.36,11.4,11.32,11.34,263500.0,9.967,10.0021,9.9319,9.9495,263500.0
2013-01-30 09:35:00,11.34,11.34,11.3,11.34,291000.0,9.9495,9.9495,9.9144,9.9495,291000.0
2013-01-30 09:40:00,11.34,11.35,11.32,11.35,85800.0,9.9495,9.9582,9.9319,9.9582,85800.0
2013-01-30 09:45:00,11.35,11.4,11.35,11.39,159800.0,9.9582,10.0021,9.9582,9.9933,159800.0
2013-01-30 09:50:00,11.4,11.4,11.37,11.37,81900.0,10.0021,10.0021,9.9758,9.9758,81900.0
2013-01-30 09:55:00,11.37,11.4,11.36,11.37,451600.0,9.9758,10.0021,9.967,9.9758,451600.0
2013-01-30 10:00:00,11.37,11.39,11.35,11.36,534700.0,9.9758,9.9933,9.9582,9.967,534700.0
2013-01-30 10:05:00,11.35,11.36,11.35,11.36,27700.0,9.9582,9.967,9.9582,9.967,27700.0
2013-01-30 10:10:00,11.36,11.38,11.35,11.36,432500.0,9.967,9.9845,9.9582,9.967,432500.0
2013-01-30 10:15:00,11.36,11.37,11.35,11.36,245800.0,9.967,9.9758,9.9582,9.967,245800.0
2013-01-30 10:20:00,11.35,11.36,11.31,11.32,347400.0,9.9582,9.967,9.9231,9.9319,347400.0
2013-01-30 10:25:00,11.32,11.33,11.29,11.32,284400.0,9.9319,9.9407,9.9056,9.9319,284400.0
2013-01-30 10:30:00,11.31,11.32,11.31,11.32,49800.0,9.9231,9.9319,9.9231,9.9319,49800.0
2013-01-30 10:35:00,11.32,11.33,11.31,11.32,329600.0,9.9319,9.9407,9.9231,9.9319,329600.0
2013-01-30 10:40:00,11.32,11.32,11.3,11.3,37900.0,9.9319,9.9319,9.9144,9.9144,37900.0
2013-01-30 10:45:00,11.31,11.32,11.3,11.32,159500.0,9.9231,9.9319,9.9144,9.9319,159500.0
2013-01-30 10:50:00,11.32,11.34,11.31,11.33,176600.0,9.9319,9.9495,9.9231,9.9407,176600.0
2013-01-30 10:55:00,11.33,11.35,11.3,11.31,393500.0,9.9407,9.9582,9.9144,9.9231,393500.0
2013-01-30 11:00:00,11.32,11.36,11.32,11.36,63200.0,9.9319,9.967,9.9319,9.967,63200.0
2013-01-30 11:05:00,11.36,11.38,11.35,11.35,397500.0,9.967,9.9845,9.9582,9.9582,397500.0
2013-01-30 11:10:00,11.35,11.37,11.35,11.37,135300.0,9.9582,9.9758,9.9582,9.9758,135300.0
2013-01-30 11:15:00,11.37,11.38,11.35,11.38,98200.0,9.9758,9.9845,9.9582,9.9845,98200.0
2013-01-30 11:20:00,11.38,11.39,11.37,11.38,148400.0,9.9845,9.9933,9.9758,9.9845,148400.0
2013-01-30 11:25:00,11.38,11.38,11.37,11.37,28700.0,9.9845,9.9845,9.9758,9.9758,28700.0
2013-01-30 11:30:00,11.37,11.38,11.36,11.37,93100.0,9.9758,9.9845,9.967,9.9758,93100.0
2013-01-30 11:35:00,11.37,11.38,11.36,11.36,147700.0,9.9758,9.9845,9.967,9.967,147700.0
2013-01-30 11:40:00,11.36,11.37,11.35,11.35,48300.0,9.967,9.9758,9.9582,9.9582,48300.0
2013-01-30 11:45:00,11.36,11.36,11.33,11.33,44900.0,9.967,9.967,9.9407,9.9407,44900.0
2013-01-30 11:50:00,11.34,11.34,11.33,11.33,47400.0,9.9495,9.9495,9.9407,9.9407,47400.0
2013-01-30 11:55:00,11.34,11.34,11.33,11.33,66000.0,9.9495,9.9495,9.9407,9.9407,66000.0
2013-01-30 12:00:00,11.33,11.34,11.33,11.34,48800.0,9.9407,9.9495,9.9407,9.9495,48800.0
2013-01-30 12:05:00,11.33,11.34,11.32,11.32,24900.0,9.9407,9.9495,9.9319,9.9319,24900.0
2013-01-30 12:10:00,11.32,11.33,11.32,11.33,13200.0,9.9319,9.9407,9.9319,9.9407,13200.0
2013-01-30 12:15:00,11.33,11.33,11.32,11.32,15300.0,9.9407,9.9407,9.9319,9.9319,15300.0
2013-01-30 12:20:00,11.33,11.33,11.32,11.33,119900.0,9.9407,9.9407,9.9319,9.9407,119900.0
2013-01-30 12:25:00,11.32,11.33,11.31,11.31,39200.0,9.9319,9.9407,9.9231,9.9231,39200.0
2013-01-30 12:30:00,11.31,11.31,11.3,11.3,38300.0,9.9231,9.9231,9.9144,9.9144,38300.0
2013-01-30 12:35:00,11.3,11.3,11.29,11.29,20800.0,9.9144,9.9144,9.9056,9.9056,20800.0
2013-01-30 12:40:00,11.29,11.3,11.29,11.29,13000.0,9.9056,9.9144,9.9056,9.9056,13000.0
2013-01-30 12:45:00,11.29,11.32,11.29,11.32,92500.0,9.9056,9.9319,9.9056,9.9319,92500.0
2013-01-30 12:50:00,11.31,11.32,11.31,11.31,8800.0,9.9231,9.9319,9.9231,9.9231,8800.0
2013-01-30 12:55:00,11.31,11.32,11.31,11.31,23700.0,9.9231,9.9319,9.9231,9.9231,23700.0
2013-01-30 13:00:00,11.32,11.32,11.3,11.31,95800.0,9.9319,9.9319,9.9144,9.9231,95800.0
2013-01-30 13:05:00,11.31,11.32,11.31,11.31,12200.0,9.9231,9.9319,9.9231,9.9231,12200.0
2013-01-30 13:10:00,11.31,11.32,11.31,11.31,11800.0,9.9231,9.9319,9.9231,9.9231,11800.0
2013-01-30 13:15:00,11.31,11.32,11.3,11.3,41500.0,9.9231,9.9319,9.9144,9.9144,41500.0
2013-01-30 13:20:00,11.3,11.33,11.3,11.33,107400.0,9.9144,9.9407,9.9144,9.9407,107400.0
2013-01-30 13:25:00,11.32,11.34,11.31,11.32,106500.0,9.9319,9.9495,9.9231,9.9319,106500.0
2013-01-30 13:30:00,11.31,11.32,11.31,11.32,24000.0,9.9231,9.9319,9.9231,9.9319,24000.0
2013-01-30 13:35:00,11.31,11.32,11.31,11.32,24900.0,9.9231,9.9319,9.9231,9.9319,24900.0
2013-01-30 13:40:00,11.31,11.33,11.31,11.33,40500.0,9.9231,9.9407,9.9231,9.9407,40500.0
2013-01-30 13:45:00,11.33,11.33,11.32,11.33,13400.0,9.9407,9.9407,9.9319,9.9407,13400.0
2013-01-30 13:50:00,11.33,11.33,11.32,11.32,27200.0,9.9407,9.9407,9.9319,9.9319,27200.0
2013-01-30 13:55:00,11.33,11.33,11.32,11.33,13000.0,9.9407,9.9407,9.9319,9.9407,13000.0
2013-01-30 14:00:00,11.33,11.33,11.32,11.32,12100.0,9.9407,9.9407,9.9319,9.9319,12100.0
2013-01-30 14:05:00,11.33,11.33,11.32,11.33,21300.0,9.9407,9.9407,9.9319,9.9407,21300.0
2013-01-30 14:10:00,11.32,11.33,11.32,11.33,8000.0,9.9319,9.9407,9.9319,9.9407,8000.0
2013-01-30 14:15:00,11.33,11.33,11.32,11.32,89300.0,9.9407,9.9407,9.9319,9.9319,89300.0
2013-01-30 14:20:00,11.32,11.33,11.31,11.32,115800.0,9.9319,9.9407,9.9231,9.9319,115800.0
2013-01-30 14:25:00,11.31,11.32,11.31,11.32,70900.0,9.9231,9.9319,9.9231,9.9319,70900.0
2013-01-30 14:30:00,11.31,11.32,11.28,11.29,160100.0,9.9231,9.9319,9.8968,9.9056,160100.0
2013-01-30 14:35:00,11.29,11.31,11.29,11.29,156300.0,9.9056,9.9231,9.9056,9.9056,156300.0
2013-01-30 14:40:00,11.3,11.31,11.29,11.3,48800.0,9.9144,9.9231,9.9056,9.9144,48800.0
2013-01-30 14:45:00,11.3,11.31,11.25,11.25,213600.0,9.9144,9.9231,9.8705,9.8705,213600.0
2013-01-30 14:50:00,11.25,11.26,11.24,11.25,62400.0,9.8705,9.8793,9.8617,9.8705,62400.0
2013-01-30 14:55:00,11.25,11.26,11.24,11.25,101700.0,9.8705,9.8793,9.8617,9.8705,101700.0
2013-01-30 15:00:00,11.26,11.27,11.25,11.27,50900.0,9.8793,9.888,9.8705,9.888,50900.0
2013-01-30 15:05:00,11.27,11.28,11.26,11.28,124500.0,9.888,9.8968,9.8793,9.8968,124500.0
2013-01-30 15:10:00,11.28,11.28,11.27,11.28,38600.0,9.8968,9.8968,9.888,9.8968,38600.0
2013-01-30 15:15:00,11.28,11.28,11.27,11.28,35100.0,9.8968,9.8968,9.888,9.8968,35100.0
2013-01-30 15:20:00,11.28,11.28,11.24,11.24,364300.0,9.8968,9.8968,9.8617,9.8617,364300.0
2013-01-30 15:25:00,11.24,11.27,11.23,11.26,240700.0,9.8617,9.888,9.8529,9.8793,240700.0
2013-01-30 15:30:00,11.25,11.26,11.24,11.26,190500.0,9.8705,9.8793,9.8617,9.8793,190500.0
2013-01-30 15:35:00,11.26,11.26,11.24,11.26,156200.0,9.8793,9.8793,9.8617,9.8793,156200.0
2013-01-30 15:40:00,11.26,11.26,11.25,11.26,72300.0,9.8793,9.8793,9.8705,9.8793,72300.0
2013-01-30 15:45:00,11.26,11.26,11.24,11.24,413300.0,9.8793,9.8793,9.8617,9.8617,413300.0
2013-01-30 15:50:00,11.25,11.25,11.23,11.25,132200.0,9.8705,9.8705,9.8529,9.8705,132200.0
2013-01-30 15:55:00,11.25,11.27,11.24,11.24,634800.0,9.8705,9.888,9.8617,9.8617,634800.0
2013-01-31 09:30:00,11.22,11.29,11.21,11.28,115800.0,9.8442,9.9056,9.8354,9.8968,115800.0
2013-01-31 09:35:00,11.28,11.3,11.27,11.3,55400.0,9.8968,9.9144,9.888,9.9144,55400.0
2013-01-31 09:40:00,11.29,11.38,11.29,11.36,162300.0,9.9056,9.9845,9.9056,9.967,162300.0
2013-01-31 09:45:00,11.36,11.38,11.29,11.29,123400.0,9.967,9.9845,9.9056,9.9056,123400.0
2013-01-31 09:50:00,11.29,11.31,11.27,11.27,83300.0,9.9056,9.9231,9.888,9.888,83300.0
2013-01-31 09:55:00,11.28,11.28,11.23,11.23,128300.0,9.8968,9.8968,9.8529,9.8529,128300.0
2013-01-31 10:00:00,11.23,11.26,11.22,11.25,82600.0,9.8529,9.8793,9.8442,9.8705,82600.0
2013-01-31 10:05:00,11.26,11.32,11.26,11.29,146200.0,9.8793,9.9319,9.8793,9.9056,146200.0
2013-01-31 10:10:00,11.29,11.33,11.29,11.32,98800.0,9.9056,9.9407,9.9056,9.9319,98800.0
2013-01-31 10:15:00,11.32,11.34,11.27,11.28,175200.0,9.9319,9.9495,9.888,9.8968,175200.0
2013-01-31 10:20:00,11.28,11.34,11.28,11.32,259500.0,9.8968,9.9495,9.8968,9.9319,259500.0
2013-01-31 10:25:00,11.32,11.32,11.3,11.3,67100.0,9.9319,9.9319,9.9144,9.9144,67100.0
2013-01-31 10:30:00,11.3,11.32,11.26,11.31,310000.0,9.9144,9.9319,9.8793,9.9231,310000.0
2013-01-31 10:35:00,11.31,11.31,11.25,11.25,147400.0,9.9231,9.9231,9.8705,9.8705,147400.0
2013-01-31 10:40:00,11.25,11.3,11.25,11.3,110000.0,9.8705,9.9144,9.8705,9.9144,110000.0
2013-01-31 10:45:00,11.3,11.3,11.24,11.24,76900.0,9.9144,9.9144,9.8617,9.8617,76900.0
2013-01-31 10:50:00,11.24,11.25,11.24,11.24,17800.0,9.8617,9.8705,9.8617,9.8617,17800.0
2013-01-31 10:55:00,11.25,11.3,11.24,11.29,201300.0,9.8705,9.9144,9.8617,9.9056,201300.0
2013-01-31 11:00:00,11.29,11.3,11.26,11.26,100800.0,9.9056,9.9144,9.8793,9.8793,100800.0
2013-01-31 11:05:00,11.26,11.27,11.24,11.24,157900.0,9.8793,9.888,9.8617,9.8617,157900.0
2013-01-31 11:10:00,11.24,11.26,11.23,11.26,103800.0,9.8617,9.8793,9.8529,9.8793,103800.0
2013-01-31 11:15:00,11.26,11.29,11.26,11.29,80300.0,9.8793,9.9056,9.8793,9.9056,80300.0
2013-01-31 11:20:00,11.29,11.29,11.23,11.23,172100.0,9.9056,9.9056,9.8529,9.8529,172100.0
2013-01-31 11:25:00,11.24,11.27,11.23,11.26,90000.0,9.8617,9.888,9.8529,9.8793,90000.0
2013-01-31 11:30:00,11.25,11.28,11.24,11.27,57700.0,9.8705,9.8968,9.8617,9.888,57700.0
2013-01-31 11:35:00,11.27,11.31,11.26,11.3,44100.0,9.888,9.9231,9.8793,9.9144,44100.0
2013-01-31 11:40:00,11.3,11.3,11.27,11.28,395200.0,9.9144,9.9144,9.888,9.8968,395200.0
2013-01-31 11:45:00,11.29,11.29,11.26,11.29,147900.0,9.9056,9.9056,9.8793,9.9056,147900.0
2013-01-31 11:50:00,11.29,11.29,11.26,11.26,137100.0,9.9056,9.9056,9.8793,9.8793,137100.0
2013-01-31 11:55:00,11.26,11.28,11.26,11.28,120900.0,9.8793,9.8968,9.8793,9.8968,120900.0
2013-01-31 12:00:00,11.28,11.29,11.27,11.27,58100.0,9.8968,9.9056,9.888,9.888,58100.0
2013-01-31 12:05:00,11.28,11.29,11.26,11.29,56800.0,9.8968,9.9056,9.8793,9.9056,56800.0
2013-01-31 12:10:00,11.28,11.3,11.28,11.3,20400.0,9.8968,9.9144,9.8968,9.9144,20400.0
2013-01-31 12:15:00,11.29,11.3,11.27,11.28,98100.0,9.9056,9.9144,9.888,9.8968,98100.0
2013-01-31 12:20:00,11.27,11.29,11.27,11.28,37200.0,9.888,9.9056,9.888,9.8968,37200.0
2013-01-31 12:25:00,11.29,11.29,11.27,11.27,37100.0,9.9056,9.9056,9.888,9.888,37100.0
2013-01-31 12:30:00,11.28,11.28,11.25,11.26,64500.0,9.8968,9.8968,9.8705,9.8793,64500.0
2013-01-31 12:35:00,11.26,11.28,11.26,11.28,100200.0,9.8793,9.8968,9.8793,9.8968,100200.0
2013-01-31 12:40:00,11.28,11.28,11.26,11.27,66600.0,9.8968,9.8968,9.8793,9.888,66600.0
2013-01-31 12:45:00,11.27,11.28,11.26,11.28,31100.0,9.888,9.8968,9.8793,9.8968,31100.0
2013-01-31 12:50:00,11.28,11.28,11.26,11.26,67600.0,9.8968,9.8968,9.8793,9.8793,67600.0
2013-01-31 12:55:00,11.26,11.3,11.26,11.29,119300.0,9.8793,9.9144,9.8793,9.9056,119300.0
2013-01-31 13:00:00,11.29,11.31,11.29,11.29,47000.0,9.9056,9.9231,9.9056,9.9056,47000.0
2013-01-31 13:05:00,11.29,11.3,11.27,11.27,201400.0,9.9056,9.9144,9.888,9.888,201400.0
2013-01-31 13:10:00,11.27,11.27,11.26,11.26,48100.0,9.888,9.888,9.8793,9.8793,48100.0
2013-01-31 13:15:00,11.26,11.27,11.26,11.26,14000.0,9.8793,9.888,9.8793,9.8793,14000.0
2013-01-31 13:20:00,11.27,11.27,11.25,11.25,19200.0,9.888,9.888,9.8705,9.8705,19200.0
2013-01-31 13:25:00,11.26,11.26,11.24,11.24,44000.0,9.8793,9.8793,9.8617,9.8617,44000.0
2013-01-31 13:30:00,11.25,11.25,11.23,11.24,57700.0,9.8705,9.8705,9.8529,9.8617,57700.0
2013-01-31 13:35:00,11.24,11.26,11.24,11.25,110800.0,9.8617,9.8793,9.8617,9.8705,110800.0
2013-01-31 13:40:00,11.26,11.26,11.25,11.26,22500.0,9.8793,9.8793,9.8705,9.8793,22500.0
2013-01-31 13:45:00,11.26,11.27,11.23,11.23,124000.0,9.8793,9.888,9.8529,9.8529,124000.0
2013-01-31 13:50:00,11.23,11.26,11.23,11.25,76000.0,9.8529,9.8793,9.8529,9.8705,76000.0
2013-01-31 13:55:00,11.26,11.27,11.25,11.25,65300.0,9.8793,9.888,9.8705,9.8705,65300.0
2013-01-31 14:00:00,11.25,11.26,11.25,11.26,18300.0,9.8705,9.8793,9.8705,9.8793,18300.0
2013-01-31 14:05:00,11.26,11.26,11.24,11.24,80500.0,9.8793,9.8793,9.8617,9.8617,80500.0
2013-01-31 14:10:00,11.25,11.27,11.23,11.25,217500.0,9.8705,9.888,9.8529,9.8705,217500.0
2013-01-31 14:15:00,11.25,11.26,11.25,11.25,112800.0,9.8705,9.8793,9.8705,9.8705,112800.0
2013-01-31 14:20:00,11.25,11.26,11.24,11.25,59400.0,9.8705,9.8793,9.8617,9.8705,59400.0
2013-01-31 14:25:00,11.26,11.26,11.25,11.26,31000.0,9.8793,9.8793,9.8705,9.8793,31000.0
2013-01-31 14:30:00,11.26,11.26,11.25,11.26,40400.0,9.8793,9.8793,9.8705,9.8793,40400.0
2013-01-31 14:35:00,11.26,11.26,11.24,11.24,95600.0,9.8793,9.8793,9.8617,9.8617,95600.0
2013-01-31 14:40:00,11.24,11.26,11.24,11.26,112600.0,9.8617,9.8793,9.8617,9.8793,112600.0
2013-01-31 14:45:00,11.26,11.27,11.24,11.24,130900.0,9.8793,9.888,9.8617,9.8617,130900.0
2013-01-31 14:50:00,11.25,11.26,11.24,11.24,97600.0,9.8705,9.8793,9.8617,9.8617,97600.0
2013-01-31 14:55:00,11.24,11.25,11.23,11.23,109600.0,9.8617,9.8705,9.8529,9.8529,109600.0
2013-01-31 15:00:00,11.24,11.26,11.23,11.24,170400.0,9.8617,9.8793,9.8529,9.8617,170400.0
2013-01-31 15:05:00,11.24,11.25,11.23,11.24,45400.0,9.8617,9.8705,9.8529,9.8617,45400.0
2013-01-31 15:10:00,11.24,11.25,11.23,11.25,39000.0,9.8617,9.8705,9.8529,9.8705,39000.0
2013-01-31 15:15:00,11.24,11.26,11.24,11.24,154800.0,9.8617,9.8793,9.8617,9.8617,154800.0
2013-01-31 15:20:00,11.24,11.25,11.24,11.25,24400.0,9.8617,9.8705,9.8617,9.8705,24400.0
2013-01-31 15:25:00,11.25,11.26,11.24,11.25,172200.0,9.8705,9.8793,9.8617,9.8705,172200.0
2013-01-31 15:30:00,11.24,11.26,11.23,11.26,284600.0,9.8617,9.8793,9.8529,9.8793,284600.0
2013-01-31 15:35:00,11.26,11.26,11.23,11.23,116900.0,9.8793,9.8793,9.8529,9.8529,116900.0
2013-01-31 15:40:00,11.23,11.25,11.23,11.24,77600.0,9.8529,9.8705,9.8529,9.8617,77600.0
2013-01-31 15:45:00,11.24,11.25,11.21,11.22,252300.0,9.8617,9.8705,9.8354,9.8442,252300.0
2013-01-31 15:50:00,11.21,11.23,11.21,11.21,282200.0,9.8354,9.8529,9.8354,9.8354,282200.0
2013-01-31 15:55:00,11.22,11.22,11.21,11.21,497100.0,9.8442,9.8442,9.8354,9.8354,497100.0
2013-02-01 09:30:00,11.31,11.32,11.28,11.29,85100.0,9.9231,9.9319,9.8968,9.9056,85100.0
2013-02-01 09:35:00,11.29,11.37,11.29,11.35,158100.0,9.9056,9.9758,9.9056,9.9582,158100.0
2013-02-01 09:40:00,11.36,11.43,11.36,11.42,211500.0,9.967,10.0284,9.967,10.0196,211500.0
2013-02-01 09:45:00,11.41,11.43,11.34,11.36,304600.0,10.0109,10.0284,9.9495,9.967,304600.0
2013-02-01 09:50:00,11.35,11.36,11.29,11.31,253200.0,9.9582,9.967,9.9056,9.9231,253200.0
2013-02-01 09:55:00,11.31,11.36,11.28,11.35,351200.0,9.9231,9.967,9.8968,9.9582,351200.0
2013-02-01 10:00:00,11.37,11.41,11.36,11.4,122900.0,9.9758,10.0109,9.967,10.0021,122900.0
2013-02-01 10:05:00,11.41,11.44,11.4,11.42,156600.0,10.0109,10.0372,10.0021,10.0196,156600.0
2013-02-01 10:10:00,11.42,11.43,11.41,11.41,160500.0,10.0196,10.0284,10.0109,10.0109,160500.0
2013-02-01 10:15:00,11.41,11.43,11.41,11.42,141100.0,10.0109,10.0284,10.0109,10.0196,141100.0
2013-02-01 10:20:00,11.43,11.45,11.41,11.42,179100.0,10.0284,10.046,10.0109,10.0196,179100.0
2013-02-01 10:25:00,11.41,11.41,11.36,11.37,211500.0,10.0109,10.0109,9.967,9.9758,211500.0
2013-02-01 10:30:00,11.38,11.38,11.36,11.37,178100.0,9.9845,9.9845,9.967,9.9758,178100.0
2013-02-01 10:35:00,11.37,11.38,11.36,11.38,60700.0,9.9758,9.9845,9.967,9.9845,60700.0
2013-02-01 10:40:00,11.38,11.4,11.3,11.32,417100.0,9.9845,10.0021,9.9144,9.9319,417100.0
2013-02-01 10:45:00,11.32,11.37,11.32,11.36,118300.0,9.9319,9.9758,9.9319,9.967,118300.0
2013-02-01 10:50:00,11.36,11.39,11.35,11.36,95700.0,9.967,9.9933,9.9582,9.967,95700.0
2013-02-01 10:55:00,11.36,11.38,11.35,11.37,31000.0,9.967,9.9845,9.9582,9.9758,31000.0
2013-02-01 11:00:00,11.37,11.37,11.36,11.37,36600.0,9.9758,9.9758,9.967,9.9758,36600.0
2013-02-01 11:05:00,11.36,11.37,11.34,11.34,98800.0,9.967,9.9758,9.9495,9.9495,98800.0
2013-02-01 11:10:00,11.35,11.35,11.33,11.33,62000.0,9.9582,9.9582,9.9407,9.9407,62000.0
2013-02-01 11:15:00,11.33,11.36,11.33,11.34,111300.0,9.9407,9.967,9.9407,9.9495,111300.0
2013-02-01 11:20:00,11.34,11.36,11.34,11.35,29200.0,9.9495,9.967,9.9495,9.9582,29200.0
2013-02-01 11:25:00,11.35,11.36,11.34,11.34,37700.0,9.9582,9.967,9.9495,9.9495,37700.0
2013-02-01 11:30:00,11.34,11.35,11.26,11.27,514600.0,9.9495,9.9582,9.8793,9.888,514600.0
2013-02-01 11:35:00,11.27,11.3,11.27,11.29,80600.0,9.888,9.9144,9.888,9.9056,80600.0
2013-02-01 11:40:00,11.3,11.36,11.29,11.35,208500.0,9.9144,9.967,9.9056,9.9582,208500.0
2013-02-01 11:45:00,11.34,11.35,11.32,11.32,329000.0,9.9495,9.9582,9.9319,9.9319,329000.0
2013-02-01 11:50:00,11.32,11.32,11.29,11.3,74800.0,9.9319,9.9319,9.9056,9.9144,74800.0
2013-02-01 11:55:00,11.3,11.31,11.28,11.3,82900.0,9.9144,9.9231,9.8968,9.9144,82900.0
2013-02-01 12:00:00,11.3,11.32,11.3,11.32,20700.0,9.9144,9.9319,9.9144,9.9319,20700.0
2013-02-01 12:05:00,11.32,11.32,11.31,11.31,24900.0,9.9319,9.9319,9.9231,9.9231,24900.0
2013-02-01 12:10:00,11.32,11.32,11.29,11.3,89100.0,9.9319,9.9319,9.9056,9.9144,89100.0
2013-02-01 12:15:00,11.3,11.31,11.3,11.3,15900.0,9.9144,9.9231,9.9144,9.9144,15900.0
2013-02-01 12:20:00,11.3,11.31,11.29,11.3,68000.0,9.9144,9.9231,9.9056,9.9144,68000.0
2013-02-01 12:25:00,11.29,11.31,11.29,11.3,65700.0,9.9056,9.9231,9.9056,9.9144,65700.0
2013-02-01 12:30:00,11.3,11.31,11.3,11.3,18300.0,9.9144,9.9231,9.9144,9.9144,18300.0
2013-02-01 12:35:00,11.3,11.31,11.3,11.3,37400.0,9.9144,9.9231,9.9144,9.9144,37400.0
2013-02-01 12:40:00,11.3,11.31,11.29,11.29,85900.0,9.9144,9.9231,9.9056,9.9056,85900.0
2013-02-01 12:45:00,11.29,11.3,11.29,11.29,42200.0,9.9056,9.9144,9.9056,9.9056,42200.0
2013-02-01 12:50:00,11.3,11.32,11.29,11.29,113100.0,9.9144,9.9319,9.9056,9.9056,113100.0
2013-02-01 12:55:00,11.29,11.3,11.29,11.3,125300.0,9.9056,9.9144,9.9056,9.9144,125300.0
2013-02-01 13:00:00,11.29,11.3,11.29,11.29,90400.0,9.9056,9.9144,9.9056,9.9056,90400.0
2013-02-01 13:05:00,11.29,11.29,11.26,11.29,186500.0,9.9056,9.9056,9.8793,9.9056,186500.0
2013-02-01 13:10:00,11.29,11.29,11.28,11.28,42900.0,9.9056,9.9056,9.8968,9.8968,42900.0
2013-02-01 13:15:00,11.28,11.29,11.28,11.28,23100.0,9.8968,9.9056,9.8968,9.8968,23100.0
2013-02-01 13:20:00,11.28,11.29,11.28,11.28,17200.0,9.8968,9.9056,9.8968,9.8968,17200.0
2013-02-01 13:25:00,11.28,11.29,11.27,11.27,195500.0,9.8968,9.9056,9.888,9.888,195500.0
2013-02-01 13:30:00,11.27,11.28,11.27,11.27,61700.0,9.888,9.8968,9.888,9.888,61700.0
2013-02-01 13:35:00,11.28,11.28,11.27,11.28,55700.0,9.8968,9.8968,9.888,9.8968,55700.0
2013-02-01 13:40:00,11.28,11.28,11.27,11.27,43300.0,9.8968,9.8968,9.888,9.888,43300.0
2013-02-01 13:45:00,11.28,11.28,11.26,11.26,96900.0,9.8968,9.8968,9.8793,9.8793,96900.0
2013-02-01 13:50:00,11.26,11.27,11.26,11.26,14100.0,9.8793,9.888,9.8793,9.8793,14100.0
2013-02-01 13:55:00,11.26,11.28,11.26,11.28,74000.0,9.8793,9.8968,9.8793,9.8968,74000.0
2013-02-01 14:00:00,11.28,11.28,11.27,11.27,61000.0,9.8968,9.8968,9.888,9.888,61000.0
2013-02-01 14:05:00,11.27,11.28,11.27,11.28,123200.0,9.888,9.8968,9.888,9.8968,123200.0
2013-02-01 14:10:00,11.27,11.28,11.26,11.27,90900.0,9.888,9.8968,9.8793,9.888,90900.0
2013-02-01 14:15:00,11.26,11.27,11.25,11.26,51100.0,9.8793,9.888,9.8705,9.8793,51100.0
2013-02-01 14:20:00,11.25,11.27,11.25,11.26,75400.0,9.8705,9.888,9.8705,9.8793,75400.0
2013-02-01 14:25:00,11.27,11.27,11.25,11.25,135100.0,9.888,9.888,9.8705,9.8705,135100.0
2013-02-01 14:30:00,11.25,11.26,11.24,11.24,138000.0,9.8705,9.8793,9.8617,9.8617,138000.0
2013-02-01 14:35:00,11.24,11.25,11.22,11.24,241400.0,9.8617,9.8705,9.8442,9.8617,241400.0
2013-02-01 14:40:00,11.25,11.25,11.24,11.24,97800.0,9.8705,9.8705,9.8617,9.8617,97800.0
2013-02-01 14:45:00,11.24,11.25,11.24,11.24,27500.0,9.8617,9.8705,9.8617,9.8617,27500.0
2013-02-01 14:50:00,11.24,11.25,11.24,11.24,43000.0,9.8617,9.8705,9.8617,9.8617,43000.0
2013-02-01 14:55:00,11.24,11.25,11.24,11.24,114300.0,9.8617,9.8705,9.8617,9.8617,114300.0
2013-02-01 15:00:00,11.24,11.25,11.24,11.24,41900.0,9.8617,9.8705,9.8617,9.8617,41900.0
2013-02-01 15:05:00,11.24,11.25,11.23,11.23,43000.0,9.8617,9.8705,9.8529,9.8529,43000.0
2013-02-01 15:10:00,11.23,11.24,11.23,11.23,39800.0,9.8529,9.8617,9.8529,9.8529,39800.0
2013-02-01 15:15:00,11.23,11.24,11.23,11.23,49600.0,9.8529,9.8617,9.8529,9.8529,49600.0
2013-02-01 15:20:00,11.23,11.24,11.23,11.23,234700.0,9.8529,9.8617,9.8529,9.8529,234700.0
2013-02-01 15:25:00,11.22,11.23,11.22,11.22,34800.0,9.8442,9.8529,9.8442,9.8442,34800.0
2013-02-01 15:30:00,11.23,11.24,11.22,11.22,128900.0,9.8529,9.8617,9.8442,9.8442,128900.0
2013-02-01 15:35:00,11.23,11.23,11.22,11.22,98000.0,9.8529,9.8529,9.8442,9.8442,98000.0
2013-02-01 15:40:00,11.23,11.24,11.22,11.23,253900.0,9.8529,9.8617,9.8442,9.8529,253900.0
2013-02-01 15:45:00,11.24,11.24,11.23,11.23,180000.0,9.8617,9.8617,9.8529,9.8529,180000.0
2013-02-01 15:50:00,11.24,11.24,11.22,11.23,205700.0,9.8617,9.8617,9.8442,9.8529,205700.0
2013-02-01 15:55:00,11.22,11.23,11.22,11.22,252000.0,9.8442,9.8529,9.8442,9.8442,252000.0
2013-02-04 09:30:00,11.22,11.33,11.2,11.28,212500.0,9.8442,9.9407,9.8266,9.8968,212500.0
2013-02-04 09:35:00,11.29,11.36,11.27,11.33,153700.0,9.9056,9.967,9.888,9.9407,153700.0
2013-02-04 09:40:00,11.33,11.38,11.32,11.35,101800.0,9.9407,9.9845,9.9319,9.9582,101800.0
2013-02-04 09:45:00,11.35,11.36,11.32,11.35,105300.0,9.9582,9.967,9.9319,9.9582,105300.0
2013-02-04 09:50:00,11.35,11.35,11.3,11.3,109700.0,9.9582,9.9582,9.9144,9.9144,109700.0
2013-02-04 09:55:00,11.3,11.32,11.29,11.31,163200.0,9.9144,9.9319,9.9056,9.9231,163200.0
2013-02-04 10:00:00,11.32,11.33,11.29,11.29,206200.0,9.9319,9.9407,9.9056,9.9056,206200.0
2013-02-04 10:05:00,11.29,11.32,11.29,11.32,94900.0,9.9056,9.9319,9.9056,9.9319,94900.0
2013-02-04 10:10:00,11.32,11.32,11.31,11.31,102000.0,9.9319,9.9319,9.9231,9.9231,102000.0
2013-02-04 10:15:00,11.31,11.33,11.31,11.33,107000.0,9.9231,9.9407,9.9231,9.9407,107000.0
2013-02-04 10:20:00,11.33,11.33,11.32,11.32,40100.0,9.9407,9.9407,9.9319,9.9319,40100.0
2013-02-04 10:25:00,11.33,11.33,11.32,11.33,66300.0,9.9407,9.9407,9.9319,9.9407,66300.0
2013-02-04 10:30:00,11.33,11.33,11.3,11.32,417100.0,9.9407,9.9407,9.9144,9.9319,417100.0
2013-02-04 10:35:00,11.32,11.33,11.28,11.29,365900.0,9.9319,9.9407,9.8968,9.9056,365900.0
2013-02-04 10:40:00,11.28,11.31,11.28,11.3,114300.0,9.8968,9.9231,9.8968,9.9144,114300.0
2013-02-04 10:45:00,11.31,11.31,11.3,11.3,41600.0,9.9231,9.9231,9.9144,9.9144,41600.0
2013-02-04 10:50:00,11.31,11.32,11.28,11.32,413100.0,9.9231,9.9319,9.8968,9.9319,413100.0
2013-02-04 10:55:00,11.32,11.33,11.27,11.27,214800.0,9.9319,9.9407,9.888,9.888,214800.0
2013-02-04 11:00:00,11.28,11.3,11.25,11.28,225000.0,9.8968,9.9144,9.8705,9.8968,225000.0
2013-02-04 11:05:00,11.28,11.29,11.23,11.25,338400.0,9.8968,9.9056,9.8529,9.8705,338400.0
2013-02-04 11:10:00,11.26,11.29,11.25,11.28,56600.0,9.8793,9.9056,9.8705,9.8968,56600.0
2013-02-04 11:15:00,11.29,11.29,11.24,11.24,102800.0,9.9056,9.9056,9.8617,9.8617,102800.0
2013-02-04 11:20:00,11.24,11.27,11.23,11.24,106100.0,9.8617,9.888,9.8529,9.8617,106100.0
2013-02-04 11:25:00,11.24,11.25,11.23,11.23,103100.0,9.8617,9.8705,9.8529,9.8529,103100.0
2013-02-04 11:30:00,11.23,11.24,11.23,11.23,39200.0,9.8529,9.8617,9.8529,9.8529,39200.0
2013-02-04 11:35:00,11.23,11.24,11.23,11.23,115900.0,9.8529,9.8617,9.8529,9.8529,115900.0
2013-02-04 11:40:00,11.23,11.24,11.23,11.23,37000.0,9.8529,9.8617,9.8529,9.8529,37000.0
2013-02-04 11:45:00,11.23,11.24,11.23,11.24,18200.0,9.8529,9.8617,9.8529,9.8617,18200.0
2013-02-04 11:50:00,11.23,11.24,11.23,11.23,20000.0,9.8529,9.8617,9.8529,9.8529,20000.0
2013-02-04 11:55:00,11.23,11.24,11.23,11.23,51600.0,9.8529,9.8617,9.8529,9.8529,51600.0
2013-02-04 12:00:00,11.23,11.24,11.2,11.21,172800.0,9.8529,9.8617,9.8266,9.8354,172800.0
2013-02-04 12:05:00,11.21,11.23,11.2,11.22,111300.0,9.8354,9.8529,9.8266,9.8442,111300.0
2013-02-04 12:10:00,11.21,11.25,11.21,11.24,54200.0,9.8354,9.8705,9.8354,9.8617,54200.0
2013-02-04 12:15:00,11.24,11.25,11.23,11.24,266500.0,9.8617,9.8705,9.8529,9.8617,266500.0
2013-02-04 12:20:00,11.24,11.25,11.24,11.24,11000.0,9.8617,9.8705,9.8617,9.8617,11000.0
2013-02-04 12:25:00,11.25,11.26,11.24,11.26,78900.0,9.8705,9.8793,9.8617,9.8793,78900.0
2013-02-04 12:30:00,11.25,11.26,11.24,11.25,138500.0,9.8705,9.8793,9.8617,9.8705,138500.0
2013-02-04 12:35:00,11.26,11.26,11.24,11.24,87000.0,9.8793,9.8793,9.8617,9.8617,87000.0
2013-02-04 12:40:00,11.24,11.26,11.24,11.25,30600.0,9.8617,9.8793,9.8617,9.8705,30600.0
2013-02-04 12:45:00,11.25,11.26,11.25,11.25,20700.0,9.8705,9.8793,9.8705,9.8705,20700.0
2013-02-04 12:50:00,11.25,11.26,11.25,11.26,20700.0,9.8705,9.8793,9.8705,9.8793,20700.0
2013-02-04 12:55:00,11.26,11.26,11.25,11.26,23900.0,9.8793,9.8793,9.8705,9.8793,23900.0
2013-02-04 13:00:00,11.25,11.26,11.25,11.25,28400.0,9.8705,9.8793,9.8705,9.8705,28400.0
2013-02-04 13:05:00,11.26,11.27,11.25,11.26,84100.0,9.8793,9.888,9.8705,9.8793,84100.0
2013-02-04 13:10:00,11.26,11.27,11.26,11.26,26500.0,9.8793,9.888,9.8793,9.8793,26500.0
2013-02-04 13:15:00,11.27,11.27,11.25,11.25,126100.0,9.888,9.888,9.8705,9.8705,126100.0
2013-02-04 13:20:00,11.25,11.29,11.25,11.27,504000.0,9.8705,9.9056,9.8705,9.888,504000.0
2013-02-04 13:25:00,11.27,11.28,11.27,11.27,11500.0,9.888,9.8968,9.888,9.888,11500.0
2013-02-04 13:30:00,11.27,11.28,11.27,11.27,43600.0,9.888,9.8968,9.888,9.888,43600.0
2013-02-04 13:35:00,11.27,11.28,11.27,11.28,21100.0,9.888,9.8968,9.888,9.8968,21100.0
2013-02-04 13:40:00,11.28,11.28,11.27,11.27,8900.0,9.8968,9.8968,9.888,9.888,8900.0
2013-02-04 13:45:00,11.27,11.28,11.27,11.27,25900.0,9.888,9.8968,9.888,9.888,25900.0
2013-02-04 13:50:00,11.27,11.28,11.27,11.27,94700.0,9.888,9.8968,9.888,9.888,94700.0
2013-02-04 13:55:00,11.28,11.28,11.27,11.27,36900.0,9.8968,9.8968,9.888,9.888,36900.0
2013-02-04 14:00:00,11.27,11.28,11.27,11.28,37800.0,9.888,9.8968,9.888,9.8968,37800.0
2013-02-04 14:05:00,11.28,11.28,11.26,11.27,259700.0,9.8968,9.8968,9.8793,9.888,259700.0
2013-02-04 14:10:00,11.27,11.28,11.27,11.28,16900.0,9.888,9.8968,9.888,9.8968,16900.0
2013-02-04 14:15:00,11.27,11.28,11.26,11.27,174600.0,9.888,9.8968,9.8793,9.888,174600.0
2013-02-04 14:20:00,11.27,11.28,11.26,11.27,383500.0,9.888,9.8968,9.8793,9.888,383500.0
2013-02-04 14:25:00,11.27,11.27,11.26,11.26,11400.0,9.888,9.888,9.8793,9.8793,11400.0
2013-02-04 14:30:00,11.27,11.28,11.27,11.27,29300.0,9.888,9.8968,9.888,9.888,29300.0
2013-02-04 14:35:00,11.28,11.28,11.27,11.27,23500.0,9.8968,9.8968,9.888,9.888,23500.0
2013-02-04 14:40:00,11.27,11.28,11.27,11.28,9800.0,9.888,9.8968,9.888,9.8968,9800.0
2013-02-04 14:45:00,11.28,11.28,11.27,11.28,76900.0,9.8968,9.8968,9.888,9.8968,76900.0
2013-02-04 14:50:00,11.27,11.28,11.27,11.28,48500.0,9.888,9.8968,9.888,9.8968,48500.0
2013-02-04 14:55:00,11.27,11.28,11.27,11.27,29300.0,9.888,9.8968,9.888,9.888,29300.0
2013-02-04 15:00:00,11.27,11.28,11.27,11.27,56400.0,9.888,9.8968,9.888,9.888,56400.0
2013-02-04 15:05:00,11.28,11.28,11.22,11.23,462100.0,9.8968,9.8968,9.8442,9.8529,462100.0
2013-02-04 15:10:00,11.24,11.25,11.23,11.24,129000.0,9.8617,9.8705,9.8529,9.8617,129000.0
2013-02-04 15:15:00,11.25,11.25,11.21,11.23,349100.0,9.8705,9.8705,9.8354,9.8529,349100.0
2013-02-04 15:20:00,11.24,11.24,11.22,11.22,143800.0,9.8617,9.8617,9.8442,9.8442,143800.0
2013-02-04 15:25:00,11.23,11.24,11.21,11.21,157800.0,9.8529,9.8617,9.8354,9.8354,157800.0
2013-02-04 15:30:00,11.21,11.22,11.19,11.19,59800.0,9.8354,9.8442,9.8178,9.8178,59800.0
2013-02-04 15:35:00,11.19,11.21,11.19,11.19,302500.0,9.8178,9.8354,9.8178,9.8178,302500.0
2013-02-04 15:40:00,11.19,11.2,11.18,11.18,368200.0,9.8178,9.8266,9.8091,9.8091,368200.0
2013-02-04 15:45:00,11.19,11.19,11.16,11.18,318600.0,9.8178,9.8178,9.7915,9.8091,318600.0
2013-02-04 15:50:00,11.18,11.18,11.15,11.16,262800.0,9.8091,9.8091,9.7827,9.7915,262800.0
2013-02-04 15:55:00,11.16,11.19,11.15,11.18,467000.0,9.7915,9.8178,9.7827,9.8091,467000.0
2013-02-05 09:30:00,11.27,11.33,11.26,11.31,188700.0,9.888,9.9407,9.8793,9.9231,188700.0
2013-02-05 09:35:00,11.33,11.36,11.29,11.29,139400.0,9.9407,9.967,9.9056,9.9056,139400.0
2013-02-05 09:40:00,11.29,11.3,11.22,11.27,186300.0,9.9056,9.9144,9.8442,9.888,186300.0
2013-02-05 09:45:00,11.28,11.29,11.27,11.28,130700.0,9.8968,9.9056,9.888,9.8968,130700.0
2013-02-05 09:50:00,11.27,11.3,11.27,11.29,149700.0,9.888,9.9144,9.888,9.9056,149700.0
2013-02-05 09:55:00,11.3,11.3,11.29,11.3,22000.0,9.9144,9.9144,9.9056,9.9144,22000.0
2013-02-05 10:00:00,11.3,11.31,11.29,11.3,163100.0,9.9144,9.9231,9.9056,9.9144,163100.0
2013-02-05 10:05:00,11.3,11.3,11.29,11.29,73600.0,9.9144,9.9144,9.9056,9.9056,73600.0
2013-02-05 10:10:00,11.29,11.3,11.29,11.29,33100.0,9.9056,9.9144,9.9056,9.9056,33100.0
2013-02-05 10:15:00,11.29,11.3,11.29,11.29,32300.0,9.9056,9.9144,9.9056,9.9056,32300.0
2013-02-05 10:20:00,11.29,11.3,11.29,11.29,81700.0,9.9056,9.9144,9.9056,9.9056,81700.0
2013-02-05 10:25:00,11.29,11.3,11.29,11.29,66700.0,9.9056,9.9144,9.9056,9.9056,66700.0
2013-02-05 10:30:00,11.29,11.3,11.29,11.29,45000.0,9.9056,9.9144,9.9056,9.9056,45000.0
2013-02-05 10:35:00,11.29,11.31,11.29,11.31,222100.0,9.9056,9.9231,9.9056,9.9231,222100.0
2013-02-05 10:40:00,11.31,11.31,11.28,11.29,140000.0,9.9231,9.9231,9.8968,9.9056,140000.0
2013-02-05 10:45:00,11.29,11.29,11.28,11.29,55500.0,9.9056,9.9056,9.8968,9.9056,55500.0
2013-02-05 10:50:00,11.29,11.31,11.28,11.3,463600.0,9.9056,9.9231,9.8968,9.9144,463600.0
2013-02-05 10:55:00,11.3,11.31,11.3,11.3,55700.0,9.9144,9.9231,9.9144,9.9144,55700.0
2013-02-05 11:00:00,11.3,11.31,11.3,11.3,29000.0,9.9144,9.9231,9.9144,9.9144,29000.0
2013-02-05 11:05:00,11.3,11.32,11.3,11.32,54200.0,9.9144,9.9319,9.9144,9.9319,54200.0
2013-02-05 11:10:00,11.32,11.33,11.31,11.31,176200.0,9.9319,9.9407,9.9231,9.9231,176200.0
2013-02-05 11:15:00,11.31,11.32,11.29,11.29,89900.0,9.9231,9.9319,9.9056,9.9056,89900.0
2013-02-05 11:20:00,11.29,11.3,11.29,11.29,85900.0,9.9056,9.9144,9.9056,9.9056,85900.0
2013-02-05 11:25:00,11.3,11.3,11.28,11.3,101000.0,9.9144,9.9144,9.8968,9.9144,101000.0
2013-02-05 11:30:00,11.3,11.3,11.28,11.28,111000.0,9.9144,9.9144,9.8968,9.8968,111000.0
2013-02-05 11:35:00,11.29,11.3,11.28,11.3,34300.0,9.9056,9.9144,9.8968,9.9144,34300.0
2013-02-05 11:40:00,11.29,11.31,11.29,11.3,330600.0,9.9056,9.9231,9.9056,9.9144,330600.0
2013-02-05 11:45:00,11.3,11.31,11.3,11.3,30100.0,9.9144,9.9231,9.9144,9.9144,30100.0
2013-02-05 11:50:00,11.3,11.31,11.3,11.3,46300.0,9.9144,9.9231,9.9144,9.9144,46300.0
2013-02-05 11:55:00,11.3,11.31,11.3,11.31,39900.0,9.9144,9.9231,9.9144,9.9231,39900.0
2013-02-05 12:00:00,11.3,11.31,11.29,11.29,150800.0,9.9144,9.9231,9.9056,9.9056,150800.0
2013-02-05 12:05:00,11.3,11.33,11.29,11.32,85900.0,9.9144,9.9407,9.9056,9.9319,85900.0
2013-02-05 12:10:00,11.32,11.33,11.31,11.31,83700.0,9.9319,9.9407,9.9231,9.9231,83700.0
2013-02-05 12:15:00,11.31,11.32,11.31,11.31,35100.0,9.9231,9.9319,9.9231,9.9231,35100.0
2013-02-05 12:20:00,11.31,11.32,11.31,11.31,19000.0,9.9231,9.9319,9.9231,9.9231,19000.0
2013-02-05 12:25:00,11.31,11.32,11.31,11.32,29100.0,9.9231,9.9319,9.9231,9.9319,29100.0
2013-02-05 12:30:00,11.31,11.32,11.31,11.31,44500.0,9.9231,9.9319,9.9231,9.9231,44500.0
2013-02-05 12:35:00,11.31,11.32,11.31,11.32,43500.0,9.9231,9.9319,9.9231,9.9319,43500.0
2013-02-05 12:40:00,11.32,11.32,11.31,11.31,32400.0,9.9319,9.9319,9.9231,9.9231,32400.0
2013-02-05 12:45:00,11.31,11.34,11.31,11.32,120000.0,9.9231,9.9495,9.9231,9.9319,120000.0
2013-02-05 12:50:00,11.32,11.33,11.31,11.31,57700.0,9.9319,9.9407,9.9231,9.9231,57700.0
2013-02-05 12:55:00,11.31,11.32,11.3,11.3,25600.0,9.9231,9.9319,9.9144,9.9144,25600.0
2013-02-05 13:00:00,11.3,11.31,11.29,11.3,37300.0,9.9144,9.9231,9.9056,9.9144,37300.0
2013-02-05 13:05:00,11.29,11.31,11.29,11.3,60300.0,9.9056,9.9231,9.9056,9.9144,60300.0
2013-02-05 13:10:00,11.3,11.31,11.3,11.3,47400.0,9.9144,9.9231,9.9144,9.9144,47400.0
2013-02-05 13:15:00,11.31,11.32,11.31,11.31,63000.0,9.9231,9.9319,9.9231,9.9231,63000.0
2013-02-05 13:20:00,11.32,11.32,11.31,11.32,56700.0,9.9319,9.9319,9.9231,9.9319,56700.0
2013-02-05 13:25:00,11.31,11.32,11.31,11.32,16100.0,9.9231,9.9319,9.9231,9.9319,16100.0
2013-02-05 13:30:00,11.32,11.32,11.31,11.31,41700.0,9.9319,9.9319,9.9231,9.9231,41700.0
2013-02-05 13:35:00,11.31,11.32,11.31,11.31,21400.0,9.9231,9.9319,9.9231,9.9231,21400.0
2013-02-05 13:40:00,11.32,11.32,11.3,11.31,72300.0,9.9319,9.9319,9.9144,9.9231,72300.0
2013-02-05 13:45:00,11.3,11.32,11.3,11.32,71600.0,9.9144,9.9319,9.9144,9.9319,71600.0
2013-02-05 13:50:00,11.32,11.33,11.31,11.33,53800.0,9.9319,9.9407,9.9231,9.9407,53800.0
2013-02-05 13:55:00,11.33,11.33,11.31,11.33,66400.0,9.9407,9.9407,9.9231,9.9407,66400.0
2013-02-05 14:00:00,11.32,11.32,11.31,11.31,12300.0,9.9319,9.9319,9.9231,9.9231,12300.0
2013-02-05 14:05:00,11.31,11.32,11.31,11.32,49200.0,9.9231,9.9319,9.9231,9.9319,49200.0
2013-02-05 14:10:00,11.32,11.32,11.31,11.31,19700.0,9.9319,9.9319,9.9231,9.9231,19700.0
2013-02-05 14:15:00,11.32,11.32,11.31,11.32,52900.0,9.9319,9.9319,9.9231,9.9319,52900.0
2013-02-05 14:20:00,11.32,11.32,11.31,11.32,44700.0,9.9319,9.9319,9.9231,9.9319,44700.0
2013-02-05 14:25:00,11.31,11.32,11.31,11.32,35100.0,9.9231,9.9319,9.9231,9.9319,35100.0
2013-02-05 14:30:00,11.31,11.33,11.3,11.3,237500.0,9.9231,9.9407,9.9144,9.9144,237500.0
2013-02-05 14:35:00,11.3,11.32,11.29,11.32,159500.0,9.9144,9.9319,9.9056,9.9319,159500.0
2013-02-05 14:40:00,11.32,11.33,11.29,11.29,370200.0,9.9319,9.9407,9.9056,9.9056,370200.0
2013-02-05 14:45:00,11.3,11.3,11.29,11.29,35000.0,9.9144,9.9144,9.9056,9.9056,35000.0
2013-02-05 14:50:00,11.3,11.3,11.29,11.29,167300.0,9.9144,9.9144,9.9056,9.9056,167300.0
2013-02-05 14:55:00,11.29,11.3,11.29,11.29,66500.0,9.9056,9.9144,9.9056,9.9056,66500.0
2013-02-05 15:00:00,11.3,11.3,11.29,11.3,27400.0,9.9144,9.9144,9.9056,9.9144,27400.0
2013-02-05 15:05:00,11.29,11.3,11.29,11.29,29800.0,9.9056,9.9144,9.9056,9.9056,29800.0
2013-02-05 15:10:00,11.3,11.3,11.29,11.29,37900.0,9.9144,9.9144,9.9056,9.9056,37900.0
2013-02-05 15:15:00,11.3,11.3,11.29,11.29,90700.0,9.9144,9.9144,9.9056,9.9056,90700.0
2013-02-05 15:20:00,11.3,11.3,11.29,11.29,133900.0,9.9144,9.9144,9.9056,9.9056,133900.0
2013-02-05 15:25:00,11.3,11.3,11.27,11.28,231000.0,9.9144,9.9144,9.888,9.8968,231000.0
2013-02-05 15:30:00,11.27,11.29,11.27,11.29,169600.0,9.888,9.9056,9.888,9.9056,169600.0
2013-02-05 15:35:00,11.29,11.29,11.28,11.29,66900.0,9.9056,9.9056,9.8968,9.9056,66900.0
2013-02-05 15:40:00,11.28,11.29,11.28,11.28,137600.0,9.8968,9.9056,9.8968,9.8968,137600.0
2013-02-05 15:45:00,11.28,11.29,11.28,11.28,83900.0,9.8968,9.9056,9.8968,9.8968,83900.0
2013-02-05 15:50:00,11.29,11.29,11.27,11.27,148200.0,9.9056,9.9056,9.888,9.888,148200.0
2013-02-05 15:55:00,11.27,11.28,11.26,11.26,680600.0,9.888,9.8968,9.8793,9.8793,680600.0
2013-02-06 09:30:00,11.21,11.28,11.21,11.26,147500.0,9.8354,9.8968,9.8354,9.8793,147500.0
2013-02-06 09:35:00,11.27,11.29,11.26,11.28,104600.0,9.888,9.9056,9.8793,9.8968,104600.0
2013-02-06 09:40:00,11.28,11.29,11.27,11.27,151500.0,9.8968,9.9056,9.888,9.888,151500.0
2013-02-06 09:45:00,11.27,11.28,11.23,11.25,130100.0,9.888,9.8968,9.8529,9.8705,130100.0
2013-02-06 09:50:00,11.25,11.29,11.24,11.28,142800.0,9.8705,9.9056,9.8617,9.8968,142800.0
2013-02-06 09:55:00,11.28,11.28,11.26,11.26,63000.0,9.8968,9.8968,9.8793,9.8793,63000.0
2013-02-06 10:00:00,11.26,11.27,11.24,11.24,86000.0,9.8793,9.888,9.8617,9.8617,86000.0
2013-02-06 10:05:00,11.24,11.25,11.23,11.23,142300.0,9.8617,9.8705,9.8529,9.8529,142300.0
2013-02-06 10:10:00,11.23,11.27,11.23,11.26,178400.0,9.8529,9.888,9.8529,9.8793,178400.0
2013-02-06 10:15:00,11.26,11.3,11.25,11.29,173800.0,9.8793,9.9144,9.8705,9.9056,173800.0
2013-02-06 10:20:00,11.29,11.33,11.29,11.33,105300.0,9.9056,9.9407,9.9056,9.9407,105300.0
2013-02-06 10:25:00,11.33,11.33,11.32,11.33,47100.0,9.9407,9.9407,9.9319,9.9407,47100.0
2013-02-06 10:30:00,11.32,11.33,11.32,11.33,109800.0,9.9319,9.9407,9.9319,9.9407,109800.0
2013-02-06 10:35:00,11.33,11.33,11.3,11.3,151000.0,9.9407,9.9407,9.9144,9.9144,151000.0
2013-02-06 10:40:00,11.3,11.31,11.3,11.3,84100.0,9.9144,9.9231,9.9144,9.9144,84100.0
2013-02-06 10:45:00,11.3,11.35,11.3,11.35,275300.0,9.9144,9.9582,9.9144,9.9582,275300.0
2013-02-06 10:50:00,11.35,11.36,11.33,11.33,115900.0,9.9582,9.967,9.9407,9.9407,115900.0
2013-02-06 10:55:00,11.33,11.34,11.3,11.3,75300.0,9.9407,9.9495,9.9144,9.9144,75300.0
2013-02-06 11:00:00,11.3,11.33,11.3,11.33,129300.0,9.9144,9.9407,9.9144,9.9407,129300.0
2013-02-06 11:05:00,11.32,11.35,11.32,11.35,142400.0,9.9319,9.9582,9.9319,9.9582,142400.0
2013-02-06 11:10:00,11.35,11.36,11.34,11.34,115800.0,9.9582,9.967,9.9495,9.9495,115800.0
2013-02-06 11:15:00,11.35,11.36,11.34,11.36,57800.0,9.9582,9.967,9.9495,9.967,57800.0
2013-02-06 11:20:00,11.36,11.36,11.35,11.36,86600.0,9.967,9.967,9.9582,9.967,86600.0
2013-02-06 11:25:00,11.35,11.38,11.33,11.38,264400.0,9.9582,9.9845,9.9407,9.9845,264400.0
2013-02-06 11:30:00,11.37,11.38,11.33,11.35,250700.0,9.9758,9.9845,9.9407,9.9582,250700.0
2013-02-06 11:35:00,11.34,11.35,11.33,11.33,61700.0,9.9495,9.9582,9.9407,9.9407,61700.0
2013-02-06 11:40:00,11.33,11.34,11.33,11.34,37200.0,9.9407,9.9495,9.9407,9.9495,37200.0
2013-02-06 11:45:00,11.33,11.34,11.32,11.34,71600.0,9.9407,9.9495,9.9319,9.9495,71600.0
2013-02-06 11:50:00,11.34,11.36,11.33,11.36,89900.0,9.9495,9.967,9.9407,9.967,89900.0
2013-02-06 11:55:00,11.35,11.37,11.35,11.37,51400.0,9.9582,9.9758,9.9582,9.9758,51400.0
2013-02-06 12:00:00,11.37,11.38,11.35,11.35,96900.0,9.9758,9.9845,9.9582,9.9582,96900.0
2013-02-06 12:05:00,11.36,11.38,11.35,11.38,114900.0,9.967,9.9845,9.9582,9.9845,114900.0
2013-02-06 12:10:00,11.38,11.4,11.37,11.4,52800.0,9.9845,10.0021,9.9758,10.0021,52800.0
2013-02-06 12:15:00,11.4,11.4,11.39,11.4,36300.0,10.0021,10.0021,9.9933,10.0021,36300.0
2013-02-06 12:20:00,11.4,11.4,11.37,11.37,118000.0,10.0021,10.0021,9.9758,9.9758,118000.0
2013-02-06 12:25:00,11.38,11.4,11.38,11.4,73100.0,9.9845,10.0021,9.9845,10.0021,73100.0
2013-02-06 12:30:00,11.4,11.41,11.37,11.38,173600.0,10.0021,10.0109,9.9758,9.9845,173600.0
2013-02-06 12:35:00,11.38,11.39,11.38,11.38,92100.0,9.9845,9.9933,9.9845,9.9845,92100.0
2013-02-06 12:40:00,11.38,11.39,11.37,11.37,47900.0,9.9845,9.9933,9.9758,9.9758,47900.0
2013-02-06 12:45:00,11.37,11.38,11.37,11.37,39600.0,9.9758,9.9845,9.9758,9.9758,39600.0
2013-02-06 12:50:00,11.37,11.38,11.36,11.37,41900.0,9.9758,9.9845,9.967,9.9758,41900.0
2013-02-06 12:55:00,11.37,11.37,11.36,11.37,30400.0,9.9758,9.9758,9.967,9.9758,30400.0
2013-02-06 13:00:00,11.37,11.37,11.35,11.37,139200.0,9.9758,9.9758,9.9582,9.9758,139200.0
2013-02-06 13:05:00,11.37,11.38,11.36,11.38,36100.0,9.9758,9.9845,9.967,9.9845,36100.0
2013-02-06 13:10:00,11.38,11.38,11.37,11.38,27700.0,9.9845,9.9845,9.9758,9.9845,27700.0
2013-02-06 13:15:00,11.38,11.4,11.38,11.4,67400.0,9.9845,10.0021,9.9845,10.0021,67400.0
2013-02-06 13:20:00,11.4,11.42,11.4,11.41,110900.0,10.0021,10.0196,10.0021,10.0109,110900.0
2013-02-06 13:25:00,11.41,11.41,11.4,11.41,65200.0,10.0109,10.0109,10.0021,10.0109,65200.0
2013-02-06 13:30:00,11.41,11.41,11.4,11.41,43700.0,10.0109,10.0109,10.0021,10.0109,43700.0
2013-02-06 13:35:00,11.4,11.42,11.4,11.42,53600.0,10.0021,10.0196,10.0021,10.0196,53600.0
2013-02-06 13:40:00,11.42,11.42,11.41,11.42,34900.0,10.0196,10.0196,10.0109,10.0196,34900.0
2013-02-06 13:45:00,11.41,11.42,11.41,11.42,51200.0,10.0109,10.0196,10.0109,10.0196,51200.0
2013-02-06 13:50:00,11.42,11.43,11.4,11.43,154800.0,10.0196,10.0284,10.0021,10.0284,154800.0
2013-02-06 13:55:00,11.43,11.43,11.41,11.42,94300.0,10.0284,10.0284,10.0109,10.0196,94300.0
2013-02-06 14:00:00,11.42,11.42,11.4,11.41,88600.0,10.0196,10.0196,10.0021,10.0109,88600.0
2013-02-06 14:05:00,11.41,11.41,11.4,11.41,60500.0,10.0109,10.0109,10.0021,10.0109,60500.0
2013-02-06 14:10:00,11.41,11.41,11.4,11.41,46300.0,10.0109,10.0109,10.0021,10.0109,46300.0
2013-02-06 14:15:00,11.4,11.41,11.4,11.41,121500.0,10.0021,10.0109,10.0021,10.0109,121500.0
2013-02-06 14:20:00,11.41,11.44,11.41,11.43,140000.0,10.0109,10.0372,10.0109,10.0284,140000.0
2013-02-06 14:25:00,11.44,11.46,11.43,11.45,178200.0,10.0372,10.0547,10.0284,10.046,178200.0
2013-02-06 14:30:00,11.45,11.47,11.44,11.45,171600.0,10.046,10.0635,10.0372,10.046,171600.0
2013-02-06 14:35:00,11.45,11.46,11.42,11.42,135300.0,10.046,10.0547,10.0196,10.0196,135300.0
2013-02-06 14:40:00,11.42,11.46,11.42,11.45,113300.0,10.0196,10.0547,10.0196,10.046,113300.0
2013-02-06 14:45:00,11.45,11.45,11.44,11.45,32300.0,10.046,10.046,10.0372,10.046,32300.0
2013-02-06 14:50:00,11.45,11.45,11.44,11.45,53200.0,10.046,10.046,10.0372,10.046,53200.0
2013-02-06 14:55:00,11.45,11.45,11.44,11.45,60200.0,10.046,10.046,10.0372,10.046,60200.0
2013-02-06 15:00:00,11.44,11.45,11.43,11.43,108600.0,10.0372,10.046,10.0284,10.0284,108600.0
2013-02-06 15:05:00,11.43,11.47,11.43,11.45,259100.0,10.0284,10.0635,10.0284,10.046,259100.0
2013-02-06 15:10:00,11.46,11.5,11.45,11.49,238500.0,10.0547,10.0898,10.046,10.0811,238500.0
2013-02-06 15:15:00,11.49,11.49,11.45,11.45,138400.0,10.0811,10.0811,10.046,10.046,138400.0
2013-02-06 15:20:00,11.45,11.48,11.45,11.46,156100.0,10.046,10.0723,10.046,10.0547,156100.0
2013-02-06 15:25:00,11.46,11.47,11.46,11.46,47400.0,10.0547,10.0635,10.0547,10.0547,47400.0
2013-02-06 15:30:00,11.46,11.47,11.45,11.45,79900.0,10.0547,10.0635,10.046,10.046,79900.0
2013-02-06 15:35:00,11.45,11.48,11.45,11.47,184300.0,10.046,10.0723,10.046,10.0635,184300.0
2013-02-06 15:40:00,11.47,11.48,11.47,11.47,116000.0,10.0635,10.0723,10.0635,10.0635,116000.0
2013-02-06 15:45:00,11.47,11.48,11.46,11.47,281800.0,10.0635,10.0723,10.0547,10.0635,281800.0
2013-02-06 15:50:00,11.47,11.48,11.47,11.47,146500.0,10.0635,10.0723,10.0635,10.0635,146500.0
2013-02-06 15:55:00,11.48,11.49,11.47,11.48,469000.0,10.0723,10.0811,10.0635,10.0723,469000.0
2013-02-07 09:30:00,11.47,11.55,11.45,11.54,152100.0,10.0635,10.1337,10.046,10.1249,152100.0
2013-02-07 09:35:00,11.54,11.57,11.53,11.57,65500.0,10.1249,10.1512,10.1162,10.1512,65500.0
2013-02-07 09:40:00,11.57,11.57,11.48,11.51,109400.0,10.1512,10.1512,10.0723,10.0986,109400.0
2013-02-07 09:45:00,11.51,11.54,11.51,11.53,79400.0,10.0986,10.1249,10.0986,10.1162,79400.0
2013-02-07 09:50:00,11.54,11.54,11.47,11.47,111300.0,10.1249,10.1249,10.0635,10.0635,111300.0
2013-02-07 09:55:00,11.47,11.5,11.46,11.46,109300.0,10.0635,10.0898,10.0547,10.0547,109300.0
2013-02-07 10:00:00,11.46,11.49,11.46,11.46,68000.0,10.0547,10.0811,10.0547,10.0547,68000.0
2013-02-07 10:05:00,11.46,11.48,11.45,11.47,65600.0,10.0547,10.0723,10.046,10.0635,65600.0
2013-02-07 10:10:00,11.47,11.5,11.47,11.47,122400.0,10.0635,10.0898,10.0635,10.0635,122400.0
2013-02-07 10:15:00,11.47,11.5,11.46,11.49,91200.0,10.0635,10.0898,10.0547,10.0811,91200.0
2013-02-07 10:20:00,11.49,11.49,11.45,11.45,80400.0,10.0811,10.0811,10.046,10.046,80400.0
2013-02-07 10:25:00,11.45,11.46,11.44,11.44,37700.0,10.046,10.0547,10.0372,10.0372,37700.0
2013-02-07 10:30:00,11.44,11.49,11.44,11.48,191700.0,10.0372,10.0811,10.0372,10.0723,191700.0
2013-02-07 10:35:00,11.48,11.49,11.43,11.46,131300.0,10.0723,10.0811,10.0284,10.0547,131300.0
2013-02-07 10:40:00,11.46,11.48,11.44,11.45,78300.0,10.0547,10.0723,10.0372,10.046,78300.0
2013-02-07 10:45:00,11.45,11.46,11.44,11.45,101300.0,10.046,10.0547,10.0372,10.046,101300.0
2013-02-07 10:50:00,11.45,11.46,11.44,11.46,42800.0,10.046,10.0547,10.0372,10.0547,42800.0
2013-02-07 10:55:00,11.46,11.48,11.45,11.48,114500.0,10.0547,10.0723,10.046,10.0723,114500.0
2013-02-07 11:00:00,11.47,11.48,11.46,11.47,67400.0,10.0635,10.0723,10.0547,10.0635,67400.0
2013-02-07 11:05:00,11.46,11.48,11.46,11.47,96700.0,10.0547,10.0723,10.0547,10.0635,96700.0
2013-02-07 11:10:00,11.47,11.48,11.47,11.48,37500.0,10.0635,10.0723,10.0635,10.0723,37500.0
2013-02-07 11:15:00,11.48,11.49,11.47,11.49,66200.0,10.0723,10.0811,10.0635,10.0811,66200.0
2013-02-07 11:20:00,11.49,11.49,11.46,11.46,80200.0,10.0811,10.0811,10.0547,10.0547,80200.0
2013-02-07 11:25:00,11.46,11.46,11.43,11.45,68300.0,10.0547,10.0547,10.0284,10.046,68300.0
2013-02-07 11:30:00,11.45,11.47,11.45,11.47,109600.0,10.046,10.0635,10.046,10.0635,109600.0
2013-02-07 11:35:00,11.46,11.47,11.44,11.46,125500.0,10.0547,10.0635,10.0372,10.0547,125500.0
2013-02-07 11:40:00,11.46,11.46,11.44,11.44,53000.0,10.0547,10.0547,10.0372,10.0372,53000.0
2013-02-07 11:45:00,11.43,11.44,11.42,11.42,113100.0,10.0284,10.0372,10.0196,10.0196,113100.0
2013-02-07 11:50:00,11.42,11.44,11.41,11.43,57800.0,10.0196,10.0372,10.0109,10.0284,57800.0
2013-02-07 11:55:00,11.43,11.44,11.43,11.44,21200.0,10.0284,10.0372,10.0284,10.0372,21200.0
2013-02-07 12:00:00,11.44,11.45,11.43,11.44,61700.0,10.0372,10.046,10.0284,10.0372,61700.0
2013-02-07 12:05:00,11.44,11.47,11.44,11.45,47200.0,10.0372,10.0635,10.0372,10.046,47200.0
2013-02-07 12:10:00,11.45,11.47,11.45,11.46,25100.0,10.046,10.0635,10.046,10.0547,25100.0
2013-02-07 12:15:00,11.46,11.47,11.46,11.46,35600.0,10.0547,10.0635,10.0547,10.0547,35600.0
2013-02-07 12:20:00,11.46,11.47,11.46,11.47,29000.0,10.0547,10.0635,10.0547,10.0635,29000.0
2013-02-07 12:25:00,11.47,11.49,11.46,11.49,59800.0,10.0635,10.0811,10.0547,10.0811,59800.0
2013-02-07 12:30:00,11.49,11.5,11.48,11.49,77600.0,10.0811,10.0898,10.0723,10.0811,77600.0
2013-02-07 12:35:00,11.49,11.51,11.48,11.5,146000.0,10.0811,10.0986,10.0723,10.0898,146000.0
2013-02-07 12:40:00,11.5,11.52,11.49,11.5,467700.0,10.0898,10.1074,10.0811,10.0898,467700.0
2013-02-07 12:45:00,11.5,11.52,11.49,11.5,152600.0,10.0898,10.1074,10.0811,10.0898,152600.0
2013-02-07 12:50:00,11.5,11.52,11.49,11.52,105700.0,10.0898,10.1074,10.0811,10.1074,105700.0
2013-02-07 12:55:00,11.52,11.53,11.51,11.52,38300.0,10.1074,10.1162,10.0986,10.1074,38300.0
2013-02-07 13:00:00,11.53,11.54,11.52,11.53,33000.0,10.1162,10.1249,10.1074,10.1162,33000.0
2013-02-07 13:05:00,11.54,11.54,11.53,11.54,18800.0,10.1249,10.1249,10.1162,10.1249,18800.0
2013-02-07 13:10:00,11.54,11.55,11.53,11.54,73600.0,10.1249,10.1337,10.1162,10.1249,73600.0
2013-02-07 13:15:00,11.54,11.54,11.53,11.53,100900.0,10.1249,10.1249,10.1162,10.1162,100900.0
2013-02-07 13:20:00,11.53,11.55,11.53,11.55,25100.0,10.1162,10.1337,10.1162,10.1337,25100.0
2013-02-07 13:25:00,11.54,11.55,11.54,11.55,23700.0,10.1249,10.1337,10.1249,10.1337,23700.0
2013-02-07 13:30:00,11.55,11.55,11.54,11.55,16400.0,10.1337,10.1337,10.1249,10.1337,16400.0
2013-02-07 13:35:00,11.55,11.56,11.54,11.56,41600.0,10.1337,10.1425,10.1249,10.1425,41600.0
2013-02-07 13:40:00,11.56,11.58,11.56,11.58,55800.0,10.1425,10.16,10.1425,10.16,55800.0
2013-02-07 13:45:00,11.58,11.6,11.58,11.6,174700.0,10.16,10.1776,10.16,10.1776,174700.0
2013-02-07 13:50:00,11.6,11.61,11.59,11.61,97300.0,10.1776,10.1863,10.1688,10.1863,97300.0
2013-02-07 13:55:00,11.61,11.64,11.6,11.63,201700.0,10.1863,10.2127,10.1776,10.2039,201700.0
2013-02-07 14:00:00,11.62,11.64,11.62,11.64,45800.0,10.1951,10.2127,10.1951,10.2127,45800.0
2013-02-07 14:05:00,11.64,11.65,11.61,11.61,411600.0,10.2127,10.2214,10.1863,10.1863,411600.0
2013-02-07 14:10:00,11.61,11.65,11.6,11.63,331300.0,10.1863,10.2214,10.1776,10.2039,331300.0
2013-02-07 14:15:00,11.62,11.62,11.61,11.61,22300.0,10.1951,10.1951,10.1863,10.1863,22300.0
2013-02-07 14:20:00,11.61,11.62,11.61,11.62,23400.0,10.1863,10.1951,10.1863,10.1951,23400.0
2013-02-07 14:25:00,11.62,11.63,11.61,11.63,55000.0,10.1951,10.2039,10.1863,10.2039,55000.0
2013-02-07 14:30:00,11.63,11.64,11.61,11.61,98600.0,10.2039,10.2127,10.1863,10.1863,98600.0
2013-02-07 14:35:00,11.61,11.62,11.6,11.6,94100.0,10.1863,10.1951,10.1776,10.1776,94100.0
2013-02-07 14:40:00,11.6,11.61,11.6,11.61,28500.0,10.1776,10.1863,10.1776,10.1863,28500.0
2013-02-07 14:45:00,11.6,11.63,11.6,11.63,69000.0,10.1776,10.2039,10.1776,10.2039,69000.0
2013-02-07 14:50:00,11.63,11.64,11.62,11.63,45200.0,10.2039,10.2127,10.1951,10.2039,45200.0
2013-02-07 14:55:00,11.64,11.65,11.63,11.64,44900.0,10.2127,10.2214,10.2039,10.2127,44900.0
2013-02-07 15:00:00,11.65,11.65,11.6,11.6,133700.0,10.2214,10.2214,10.1776,10.1776,133700.0
2013-02-07 15:05:00,11.6,11.63,11.6,11.63,73500.0,10.1776,10.2039,10.1776,10.2039,73500.0
2013-02-07 15:10:00,11.63,11.63,11.61,11.61,89100.0,10.2039,10.2039,10.1863,10.1863,89100.0
2013-02-07 15:15:00,11.62,11.63,11.61,11.63,119000.0,10.1951,10.2039,10.1863,10.2039,119000.0
2013-02-07 15:20:00,11.63,11.63,11.61,11.61,84200.0,10.2039,10.2039,10.1863,10.1863,84200.0
2013-02-07 15:25:00,11.61,11.62,11.61,11.62,80200.0,10.1863,10.1951,10.1863,10.1951,80200.0
2013-02-07 15:30:00,11.62,11.62,11.61,11.62,95700.0,10.1951,10.1951,10.1863,10.1951,95700.0
2013-02-07 15:35:00,11.61,11.62,11.61,11.62,90100.0,10.1863,10.1951,10.1863,10.1951,90100.0
2013-02-07 15:40:00,11.61,11.62,11.61,11.62,117200.0,10.1863,10.1951,10.1863,10.1951,117200.0
2013-02-07 15:45:00,11.62,11.63,11.61,11.62,166000.0,10.1951,10.2039,10.1863,10.1951,166000.0
2013-02-07 15:50:00,11.63,11.63,11.6,11.6,137200.0,10.2039,10.2039,10.1776,10.1776,137200.0
2013-02-07 15:55:00,11.6,11.61,11.6,11.61,261200.0,10.1776,10.1863,10.1776,10.1863,261200.0
2013-02-08 09:30:00,11.6,11.73,11.58,11.72,252100.0,10.1776,10.2916,10.16,10.2829,252100.0
2013-02-08 09:35:00,11.71,11.72,11.63,11.67,89900.0,10.2741,10.2829,10.2039,10.239,89900.0
2013-02-08 09:40:00,11.67,11.71,11.67,11.67,93600.0,10.239,10.2741,10.239,10.239,93600.0
2013-02-08 09:45:00,11.67,11.7,11.67,11.68,191000.0,10.239,10.2653,10.239,10.2478,191000.0
2013-02-08 09:50:00,11.68,11.7,11.65,11.7,156400.0,10.2478,10.2653,10.2214,10.2653,156400.0
2013-02-08 09:55:00,11.7,11.7,11.68,11.68,138100.0,10.2653,10.2653,10.2478,10.2478,138100.0
2013-02-08 10:00:00,11.68,11.7,11.68,11.69,124400.0,10.2478,10.2653,10.2478,10.2565,124400.0
2013-02-08 10:05:00,11.69,11.7,11.68,11.68,85700.0,10.2565,10.2653,10.2478,10.2478,85700.0
2013-02-08 10:10:00,11.68,11.69,11.68,11.68,52900.0,10.2478,10.2565,10.2478,10.2478,52900.0
2013-02-08 10:15:00,11.68,11.69,11.68,11.69,39500.0,10.2478,10.2565,10.2478,10.2565,39500.0
2013-02-08 10:20:00,11.69,11.69,11.65,11.65,184600.0,10.2565,10.2565,10.2214,10.2214,184600.0
2013-02-08 10:25:00,11.65,11.66,11.65,11.66,13100.0,10.2214,10.2302,10.2214,10.2302,13100.0
2013-02-08 10:30:00,11.65,11.67,11.65,11.67,100300.0,10.2214,10.239,10.2214,10.239,100300.0
2013-02-08 10:35:00,11.67,11.67,11.62,11.63,344900.0,10.239,10.239,10.1951,10.2039,344900.0
2013-02-08 10:40:00,11.64,11.64,11.61,11.61,59500.0,10.2127,10.2127,10.1863,10.1863,59500.0
2013-02-08 10:45:00,11.61,11.62,11.61,11.62,20700.0,10.1863,10.1951,10.1863,10.1951,20700.0
2013-02-08 10:50:00,11.62,11.63,11.61,11.62,84500.0,10.1951,10.2039,10.1863,10.1951,84500.0
2013-02-08 10:55:00,11.62,11.64,11.62,11.64,45200.0,10.1951,10.2127,10.1951,10.2127,45200.0
2013-02-08 11:00:00,11.64,11.64,11.63,11.63,68400.0,10.2127,10.2127,10.2039,10.2039,68400.0
2013-02-08 11:05:00,11.64,11.65,11.63,11.64,54900.0,10.2127,10.2214,10.2039,10.2127,54900.0
2013-02-08 11:10:00,11.64,11.65,11.64,11.65,73700.0,10.2127,10.2214,10.2127,10.2214,73700.0
2013-02-08 11:15:00,11.65,11.65,11.61,11.61,187700.0,10.2214,10.2214,10.1863,10.1863,187700.0
2013-02-08 11:20:00,11.61,11.62,11.61,11.62,6600.0,10.1863,10.1951,10.1863,10.1951,6600.0
2013-02-08 11:25:00,11.61,11.62,11.61,11.61,21700.0,10.1863,10.1951,10.1863,10.1863,21700.0
2013-02-08 11:30:00,11.61,11.62,11.55,11.55,290300.0,10.1863,10.1951,10.1337,10.1337,290300.0
2013-02-08 11:35:00,11.55,11.59,11.55,11.58,88500.0,10.1337,10.1688,10.1337,10.16,88500.0
2013-02-08 11:40:00,11.58,11.58,11.54,11.54,161900.0,10.16,10.16,10.1249,10.1249,161900.0
2013-02-08 11:45:00,11.55,11.55,11.54,11.54,28000.0,10.1337,10.1337,10.1249,10.1249,28000.0
2013-02-08 11:50:00,11.54,11.58,11.53,11.58,142700.0,10.1249,10.16,10.1162,10.16,142700.0
2013-02-08 11:55:00,11.57,11.6,11.57,11.6,47400.0,10.1512,10.1776,10.1512,10.1776,47400.0
2013-02-08 12:00:00,11.6,11.63,11.59,11.62,96200.0,10.1776,10.2039,10.1688,10.1951,96200.0
2013-02-08 12:05:00,11.62,11.63,11.62,11.62,53100.0,10.1951,10.2039,10.1951,10.1951,53100.0
2013-02-08 12:10:00,11.62,11.66,11.62,11.66,46700.0,10.1951,10.2302,10.1951,10.2302,46700.0
2013-02-08 12:15:00,11.66,11.67,11.65,11.65,57400.0,10.2302,10.239,10.2214,10.2214,57400.0
2013-02-08 12:20:00,11.65,11.66,11.64,11.65,22400.0,10.2214,10.2302,10.2127,10.2214,22400.0
2013-02-08 12:25:00,11.64,11.65,11.64,11.64,6100.0,10.2127,10.2214,10.2127,10.2127,6100.0
2013-02-08 12:30:00,11.65,11.66,11.64,11.66,21000.0,10.2214,10.2302,10.2127,10.2302,21000.0
2013-02-08 12:35:00,11.65,11.66,11.64,11.64,124200.0,10.2214,10.2302,10.2127,10.2127,124200.0
2013-02-08 12:40:00,11.65,11.65,11.62,11.63,425600.0,10.2214,10.2214,10.1951,10.2039,425600.0
2013-02-08 12:45:00,11.63,11.64,11.63,11.63,15600.0,10.2039,10.2127,10.2039,10.2039,15600.0
2013-02-08 12:50:00,11.63,11.64,11.63,11.63,33400.0,10.2039,10.2127,10.2039,10.2039,33400.0
2013-02-08 12:55:00,11.64,11.66,11.64,11.64,44000.0,10.2127,10.2302,10.2127,10.2127,44000.0
2013-02-08 13:00:00,11.64,11.65,11.64,11.64,7000.0,10.2127,10.2214,10.2127,10.2127,7000.0
2013-02-08 13:05:00,11.64,11.66,11.64,11.66,15300.0,10.2127,10.2302,10.2127,10.2302,15300.0
2013-02-08 13:10:00,11.65,11.66,11.65,11.66,20300.0,10.2214,10.2302,10.2214,10.2302,20300.0
2013-02-08 13:15:00,11.65,11.66,11.65,11.66,19300.0,10.2214,10.2302,10.2214,10.2302,19300.0
2013-02-08 13:20:00,11.66,11.66,11.65,11.65,14100.0,10.2302,10.2302,10.2214,10.2214,14100.0
2013-02-08 13:25:00,11.66,11.66,11.65,11.65,48800.0,10.2302,10.2302,10.2214,10.2214,48800.0
2013-02-08 13:30:00,11.65,11.66,11.65,11.65,18400.0,10.2214,10.2302,10.2214,10.2214,18400.0
2013-02-08 13:35:00,11.65,11.66,11.65,11.65,22000.0,10.2214,10.2302,10.2214,10.2214,22000.0
2013-02-08 13:40:00,11.65,11.66,11.65,11.66,20200.0,10.2214,10.2302,10.2214,10.2302,20200.0
2013-02-08 13:45:00,11.66,11.67,11.65,11.65,73100.0,10.2302,10.239,10.2214,10.2214,73100.0
2013-02-08 13:50:00,11.66,11.66,11.65,11.65,8300.0,10.2302,10.2302,10.2214,10.2214,8300.0
2013-02-08 13:55:00,11.66,11.66,11.65,11.65,18700.0,10.2302,10.2302,10.2214,10.2214,18700.0
2013-02-08 14:00:00,11.66,11.67,11.65,11.67,34300.0,10.2302,10.239,10.2214,10.239,34300.0
2013-02-08 14:05:00,11.67,11.67,11.66,11.66,59100.0,10.239,10.239,10.2302,10.2302,59100.0
2013-02-08 14:10:00,11.67,11.67,11.66,11.66,14900.0,10.239,10.239,10.2302,10.2302,14900.0
2013-02-08 14:15:00,11.66,11.67,11.66,11.66,24300.0,10.2302,10.239,10.2302,10.2302,24300.0
2013-02-08 14:20:00,11.66,11.67,11.66,11.66,5800.0,10.2302,10.239,10.2302,10.2302,5800.0
2013-02-08 14:25:00,11.66,11.67,11.66,11.67,49700.0,10.2302,10.239,10.2302,10.239,49700.0
2013-02-08 14:30:00,11.67,11.67,11.66,11.67,19000.0,10.239,10.239,10.2302,10.239,19000.0
2013-02-08 14:35:00,11.66,11.67,11.66,11.67,38000.0,10.2302,10.239,10.2302,10.239,38000.0
2013-02-08 14:40:00,11.66,11.67,11.66,11.66,49300.0,10.2302,10.239,10.2302,10.2302,49300.0
2013-02-08 14:45:00,11.67,11.67,11.66,11.66,17500.0,10.239,10.239,10.2302,10.2302,17500.0
2013-02-08 14:50:00,11.67,11.67,11.66,11.67,22100.0,10.239,10.239,10.2302,10.239,22100.0
2013-02-08 14:55:00,11.66,11.67,11.66,11.66,28600.0,10.2302,10.239,10.2302,10.2302,28600.0
2013-02-08 15:00:00,11.66,11.67,11.66,11.66,31700.0,10.2302,10.239,10.2302,10.2302,31700.0
2013-02-08 15:05:00,11.66,11.68,11.66,11.68,231100.0,10.2302,10.2478,10.2302,10.2478,231100.0
2013-02-08 15:10:00,11.67,11.69,11.67,11.67,167800.0,10.239,10.2565,10.239,10.239,167800.0
2013-02-08 15:15:00,11.67,11.68,11.63,11.63,210300.0,10.239,10.2478,10.2039,10.2039,210300.0
2013-02-08 15:20:00,11.63,11.64,11.63,11.63,22900.0,10.2039,10.2127,10.2039,10.2039,22900.0
2013-02-08 15:25:00,11.63,11.64,11.63,11.63,16800.0,10.2039,10.2127,10.2039,10.2039,16800.0
2013-02-08 15:30:00,11.63,11.64,11.63,11.63,19800.0,10.2039,10.2127,10.2039,10.2039,19800.0
2013-02-08 15:35:00,11.63,11.64,11.63,11.63,59600.0,10.2039,10.2127,10.2039,10.2039,59600.0
2013-02-08 15:40:00,11.63,11.64,11.63,11.63,60000.0,10.2039,10.2127,10.2039,10.2039,60000.0
2013-02-08 15:45:00,11.64,11.66,11.64,11.65,145800.0,10.2127,10.2302,10.2127,10.2214,145800.0
2013-02-08 15:50:00,11.65,11.66,11.64,11.64,130200.0,10.2214,10.2302,10.2127,10.2127,130200.0
2013-02-08 15:55:00,11.64,11.65,11.63,11.63,208800.0,10.2127,10.2214,10.2039,10.2039,208800.0
2013-02-11 09:30:00,11.67,11.74,11.65,11.74,107200.0,10.239,10.3004,10.2214,10.3004,107200.0
2013-02-11 09:35:00,11.74,11.74,11.67,11.69,75900.0,10.3004,10.3004,10.239,10.2565,75900.0
2013-02-11 09:40:00,11.69,11.69,11.68,11.69,34400.0,10.2565,10.2565,10.2478,10.2565,34400.0
2013-02-11 09:45:00,11.69,11.73,11.68,11.73,84700.0,10.2565,10.2916,10.2478,10.2916,84700.0
2013-02-11 09:50:00,11.73,11.76,11.71,11.73,152900.0,10.2916,10.3179,10.2741,10.2916,152900.0
2013-02-11 09:55:00,11.73,11.74,11.69,11.69,77000.0,10.2916,10.3004,10.2565,10.2565,77000.0
2013-02-11 10:00:00,11.7,11.7,11.67,11.69,38400.0,10.2653,10.2653,10.239,10.2565,38400.0
2013-02-11 10:05:00,11.68,11.7,11.68,11.68,53100.0,10.2478,10.2653,10.2478,10.2478,53100.0
2013-02-11 10:10:00,11.68,11.69,11.66,11.67,26900.0,10.2478,10.2565,10.2302,10.239,26900.0
2013-02-11 10:15:00,11.66,11.67,11.65,11.66,39000.0,10.2302,10.239,10.2214,10.2302,39000.0
2013-02-11 10:20:00,11.66,11.68,11.65,11.67,42700.0,10.2302,10.2478,10.2214,10.239,42700.0
2013-02-11 10:25:00,11.68,11.69,11.67,11.68,41200.0,10.2478,10.2565,10.239,10.2478,41200.0
2013-02-11 10:30:00,11.69,11.69,11.63,11.65,83300.0,10.2565,10.2565,10.2039,10.2214,83300.0
2013-02-11 10:35:00,11.66,11.67,11.64,11.65,35400.0,10.2302,10.239,10.2127,10.2214,35400.0
2013-02-11 10:40:00,11.65,11.65,11.64,11.65,22000.0,10.2214,10.2214,10.2127,10.2214,22000.0
2013-02-11 10:45:00,11.65,11.68,11.65,11.66,60200.0,10.2214,10.2478,10.2214,10.2302,60200.0
2013-02-11 10:50:00,11.66,11.67,11.66,11.66,11100.0,10.2302,10.239,10.2302,10.2302,11100.0
2013-02-11 10:55:00,11.66,11.67,11.66,11.67,37000.0,10.2302,10.239,10.2302,10.239,37000.0
2013-02-11 11:00:00,11.66,11.68,11.66,11.68,41600.0,10.2302,10.2478,10.2302,10.2478,41600.0
2013-02-11 11:05:00,11.68,11.69,11.66,11.66,56400.0,10.2478,10.2565,10.2302,10.2302,56400.0
2013-02-11 11:10:00,11.67,11.68,11.66,11.68,41300.0,10.239,10.2478,10.2302,10.2478,41300.0
2013-02-11 11:15:00,11.68,11.68,11.67,11.68,30500.0,10.2478,10.2478,10.239,10.2478,30500.0
2013-02-11 11:20:00,11.68,11.69,11.66,11.67,47300.0,10.2478,10.2565,10.2302,10.239,47300.0
2013-02-11 11:25:00,11.67,11.67,11.65,11.65,56500.0,10.239,10.239,10.2214,10.2214,56500.0
2013-02-11 11:30:00,11.65,11.67,11.65,11.67,63600.0,10.2214,10.239,10.2214,10.239,63600.0
2013-02-11 11:35:00,11.67,11.68,11.66,11.67,35400.0,10.239,10.2478,10.2302,10.239,35400.0
2013-02-11 11:40:00,11.67,11.68,11.67,11.67,5900.0,10.239,10.2478,10.239,10.239,5900.0
2013-02-11 11:45:00,11.68,11.68,11.67,11.67,14600.0,10.2478,10.2478,10.239,10.239,14600.0
2013-02-11 11:50:00,11.67,11.68,11.67,11.67,20700.0,10.239,10.2478,10.239,10.239,20700.0
2013-02-11 11:55:00,11.67,11.68,11.67,11.67,6600.0,10.239,10.2478,10.239,10.239,6600.0
2013-02-11 12:00:00,11.67,11.69,11.67,11.69,72800.0,10.239,10.2565,10.239,10.2565,72800.0
2013-02-11 12:05:00,11.69,11.71,11.69,11.7,91000.0,10.2565,10.2741,10.2565,10.2653,91000.0
2013-02-11 12:10:00,11.69,11.7,11.69,11.69,9800.0,10.2565,10.2653,10.2565,10.2565,9800.0
2013-02-11 12:15:00,11.7,11.71,11.69,11.7,46600.0,10.2653,10.2741,10.2565,10.2653,46600.0
2013-02-11 12:20:00,11.71,11.71,11.7,11.7,32300.0,10.2741,10.2741,10.2653,10.2653,32300.0
2013-02-11 12:25:00,11.71,11.71,11.69,11.69,37900.0,10.2741,10.2741,10.2565,10.2565,37900.0
2013-02-11 12:30:00,11.69,11.7,11.69,11.69,12800.0,10.2565,10.2653,10.2565,10.2565,12800.0
2013-02-11 12:35:00,11.69,11.7,11.69,11.69,20200.0,10.2565,10.2653,10.2565,10.2565,20200.0
2013-02-11 12:40:00,11.7,11.7,11.69,11.7,15800.0,10.2653,10.2653,10.2565,10.2653,15800.0
2013-02-11 12:45:00,11.69,11.7,11.68,11.68,30100.0,10.2565,10.2653,10.2478,10.2478,30100.0
2013-02-11 12:50:00,11.68,11.69,11.68,11.69,13700.0,10.2478,10.2565,10.2478,10.2565,13700.0
2013-02-11 12:55:00,11.69,11.69,11.68,11.69,16400.0,10.2565,10.2565,10.2478,10.2565,16400.0
2013-02-11 13:00:00,11.69,11.69,11.68,11.69,15200.0,10.2565,10.2565,10.2478,10.2565,15200.0
2013-02-11 13:05:00,11.69,11.7,11.68,11.7,52400.0,10.2565,10.2653,10.2478,10.2653,52400.0
2013-02-11 13:10:00,11.7,11.7,11.69,11.7,17600.0,10.2653,10.2653,10.2565,10.2653,17600.0
2013-02-11 13:15:00,11.7,11.7,11.69,11.7,13100.0,10.2653,10.2653,10.2565,10.2653,13100.0
2013-02-11 13:20:00,11.7,11.7,11.69,11.7,20200.0,10.2653,10.2653,10.2565,10.2653,20200.0
2013-02-11 13:25:00,11.69,11.7,11.69,11.7,12200.0,10.2565,10.2653,10.2565,10.2653,12200.0
2013-02-11 13:30:00,11.7,11.7,11.67,11.67,88400.0,10.2653,10.2653,10.239,10.239,88400.0
2013-02-11 13:35:00,11.67,11.68,11.66,11.67,120300.0,10.239,10.2478,10.2302,10.239,120300.0
2013-02-11 13:40:00,11.66,11.67,11.66,11.67,7900.0,10.2302,10.239,10.2302,10.239,7900.0
2013-02-11 13:45:00,11.66,11.67,11.66,11.67,20700.0,10.2302,10.239,10.2302,10.239,20700.0
2013-02-11 13:50:00,11.67,11.67,11.66,11.67,22100.0,10.239,10.239,10.2302,10.239,22100.0
2013-02-11 13:55:00,11.66,11.67,11.66,11.66,19000.0,10.2302,10.239,10.2302,10.2302,19000.0
2013-02-11 14:00:00,11.67,11.67,11.66,11.67,22500.0,10.239,10.239,10.2302,10.239,22500.0
2013-02-11 14:05:00,11.67,11.68,11.65,11.65,226900.0,10.239,10.2478,10.2214,10.2214,226900.0
2013-02-11 14:10:00,11.65,11.66,11.65,11.66,21700.0,10.2214,10.2302,10.2214,10.2302,21700.0
2013-02-11 14:15:00,11.66,11.66,11.65,11.66,14300.0,10.2302,10.2302,10.2214,10.2302,14300.0
2013-02-11 14:20:00,11.65,11.66,11.65,11.66,19800.0,10.2214,10.2302,10.2214,10.2302,19800.0
2013-02-11 14:25:00,11.65,11.66,11.65,11.66,22400.0,10.2214,10.2302,10.2214,10.2302,22400.0
2013-02-11 14:30:00,11.66,11.66,11.65,11.66,25500.0,10.2302,10.2302,10.2214,10.2302,25500.0
2013-02-11 14:35:00,11.65,11.66,11.65,11.66,37000.0,10.2214,10.2302,10.2214,10.2302,37000.0
2013-02-11 14:40:00,11.65,11.66,11.65,11.65,24300.0,10.2214,10.2302,10.2214,10.2214,24300.0
2013-02-11 14:45:00,11.66,11.66,11.65,11.65,38900.0,10.2302,10.2302,10.2214,10.2214,38900.0
2013-02-11 14:50:00,11.65,11.66,11.63,11.63,148500.0,10.2214,10.2302,10.2039,10.2039,148500.0
2013-02-11 14:55:00,11.63,11.64,11.63,11.63,12800.0,10.2039,10.2127,10.2039,10.2039,12800.0
2013-02-11 15:00:00,11.63,11.65,11.63,11.65,106600.0,10.2039,10.2214,10.2039,10.2214,106600.0
2013-02-11 15:05:00,11.65,11.66,11.64,11.66,75200.0,10.2214,10.2302,10.2127,10.2302,75200.0
2013-02-11 15:10:00,11.66,11.66,11.65,11.66,61000.0,10.2302,10.2302,10.2214,10.2302,61000.0
2013-02-11 15:15:00,11.66,11.67,11.65,11.67,56000.0,10.2302,10.239,10.2214,10.239,56000.0
2013-02-11 15:20:00,11.67,11.69,11.66,11.69,52200.0,10.239,10.2565,10.2302,10.2565,52200.0
2013-02-11 15:25:00,11.69,11.69,11.68,11.69,32600.0,10.2565,10.2565,10.2478,10.2565,32600.0
2013-02-11 15:30:00,11.69,11.69,11.68,11.69,30600.0,10.2565,10.2565,10.2478,10.2565,30600.0
2013-02-11 15:35:00,11.69,11.69,11.68,11.69,91400.0,10.2565,10.2565,10.2478,10.2565,91400.0
2013-02-11 15:40:00,11.68,11.69,11.68,11.69,58000.0,10.2478,10.2565,10.2478,10.2565,58000.0
2013-02-11 15:45:00,11.69,11.69,11.68,11.69,98100.0,10.2565,10.2565,10.2478,10.2565,98100.0
2013-02-11 15:50:00,11.69,11.69,11.63,11.65,471100.0,10.2565,10.2565,10.2039,10.2214,471100.0
2013-02-11 15:55:00,11.65,11.65,11.64,11.64,194500.0,10.2214,10.2214,10.2127,10.2127,194500.0
2013-02-12 09:30:00,11.65,11.66,11.61,11.63,92300.0,10.2214,10.2302,10.1863,10.2039,92300.0
2013-02-12 09:35:00,11.62,11.62,11.59,11.6,62300.0,10.1951,10.1951,10.1688,10.1776,62300.0
2013-02-12 09:40:00,11.6,11.61,11.58,11.6,150700.0,10.1776,10.1863,10.16,10.1776,150700.0
2013-02-12 09:45:00,11.59,11.61,11.56,11.59,87900.0,10.1688,10.1863,10.1425,10.1688,87900.0
2013-02-12 09:50:00,11.58,11.59,11.56,11.57,45700.0,10.16,10.1688,10.1425,10.1512,45700.0
2013-02-12 09:55:00,11.58,11.59,11.55,11.56,50300.0,10.16,10.1688,10.1337,10.1425,50300.0
2013-02-12 10:00:00,11.57,11.59,11.56,11.59,65900.0,10.1512,10.1688,10.1425,10.1688,65900.0
2013-02-12 10:05:00,11.58,11.59,11.58,11.59,12700.0,10.16,10.1688,10.16,10.1688,12700.0
2013-02-12 10:10:00,11.59,11.59,11.56,11.56,36000.0,10.1688,10.1688,10.1425,10.1425,36000.0
2013-02-12 10:15:00,11.57,11.58,11.56,11.57,47700.0,10.1512,10.16,10.1425,10.1512,47700.0
2013-02-12 10:20:00,11.57,11.59,11.57,11.59,20400.0,10.1512,10.1688,10.1512,10.1688,20400.0
2013-02-12 10:25:00,11.58,11.59,11.55,11.56,56300.0,10.16,10.1688,10.1337,10.1425,56300.0
2013-02-12 10:30:00,11.56,11.57,11.55,11.56,38900.0,10.1425,10.1512,10.1337,10.1425,38900.0
2013-02-12 10:35:00,11.55,11.57,11.55,11.56,34400.0,10.1337,10.1512,10.1337,10.1425,34400.0
2013-02-12 10:40:00,11.56,11.56,11.54,11.56,66900.0,10.1425,10.1425,10.1249,10.1425,66900.0
2013-02-12 10:45:00,11.56,11.56,11.55,11.56,51000.0,10.1425,10.1425,10.1337,10.1425,51000.0
2013-02-12 10:50:00,11.55,11.56,11.55,11.55,24000.0,10.1337,10.1425,10.1337,10.1337,24000.0
2013-02-12 10:55:00,11.55,11.56,11.54,11.54,16800.0,10.1337,10.1425,10.1249,10.1249,16800.0
2013-02-12 11:00:00,11.54,11.54,11.52,11.52,90100.0,10.1249,10.1249,10.1074,10.1074,90100.0
2013-02-12 11:05:00,11.52,11.55,11.52,11.54,46000.0,10.1074,10.1337,10.1074,10.1249,46000.0
2013-02-12 11:10:00,11.54,11.56,11.54,11.55,29800.0,10.1249,10.1425,10.1249,10.1337,29800.0
2013-02-12 11:15:00,11.56,11.56,11.53,11.55,72200.0,10.1425,10.1425,10.1162,10.1337,72200.0
2013-02-12 11:20:00,11.55,11.56,11.55,11.56,20600.0,10.1337,10.1425,10.1337,10.1425,20600.0
2013-02-12 11:25:00,11.56,11.56,11.54,11.55,37100.0,10.1425,10.1425,10.1249,10.1337,37100.0
2013-02-12 11:30:00,11.55,11.56,11.54,11.55,29400.0,10.1337,10.1425,10.1249,10.1337,29400.0
2013-02-12 11:35:00,11.55,11.56,11.54,11.54,61000.0,10.1337,10.1425,10.1249,10.1249,61000.0
2013-02-12 11:40:00,11.53,11.55,11.53,11.55,27200.0,10.1162,10.1337,10.1162,10.1337,27200.0
2013-02-12 11:45:00,11.55,11.56,11.54,11.56,17400.0,10.1337,10.1425,10.1249,10.1425,17400.0
2013-02-12 11:50:00,11.55,11.56,11.55,11.55,6200.0,10.1337,10.1425,10.1337,10.1337,6200.0
2013-02-12 11:55:00,11.55,11.58,11.55,11.58,63200.0,10.1337,10.16,10.1337,10.16,63200.0
2013-02-12 12:00:00,11.58,11.58,11.56,11.57,43400.0,10.16,10.16,10.1425,10.1512,43400.0
2013-02-12 12:05:00,11.58,11.58,11.56,11.57,47200.0,10.16,10.16,10.1425,10.1512,47200.0
2013-02-12 12:10:00,11.56,11.57,11.56,11.57,14600.0,10.1425,10.1512,10.1425,10.1512,14600.0
2013-02-12 12:15:00,11.57,11.57,11.56,11.56,12700.0,10.1512,10.1512,10.1425,10.1425,12700.0
2013-02-12 12:20:00,11.56,11.57,11.56,11.57,10100.0,10.1425,10.1512,10.1425,10.1512,10100.0
2013-02-12 12:25:00,11.57,11.57,11.56,11.56,11900.0,10.1512,10.1512,10.1425,10.1425,11900.0
2013-02-12 12:30:00,11.57,11.57,11.56,11.56,14700.0,10.1512,10.1512,10.1425,10.1425,14700.0
2013-02-12 12:35:00,11.56,11.57,11.55,11.57,105000.0,10.1425,10.1512,10.1337,10.1512,105000.0
2013-02-12 12:40:00,11.56,11.57,11.56,11.56,9500.0,10.1425,10.1512,10.1425,10.1425,9500.0
2013-02-12 12:45:00,11.56,11.57,11.56,11.56,7100.0,10.1425,10.1512,10.1425,10.1425,7100.0
2013-02-12 12:50:00,11.56,11.58,11.56,11.57,35100.0,10.1425,10.16,10.1425,10.1512,35100.0
2013-02-12 12:55:00,11.57,11.58,11.55,11.56,44800.0,10.1512,10.16,10.1337,10.1425,44800.0
2013-02-12 13:00:00,11.57,11.57,11.56,11.57,9800.0,10.1512,10.1512,10.1425,10.1512,9800.0
2013-02-12 13:05:00,11.57,11.57,11.56,11.56,7200.0,10.1512,10.1512,10.1425,10.1425,7200.0
2013-02-12 13:10:00,11.57,11.57,11.56,11.56,5500.0,10.1512,10.1512,10.1425,10.1425,5500.0
2013-02-12 13:15:00,11.56,11.57,11.56,11.57,3600.0,10.1425,10.1512,10.1425,10.1512,3600.0
2013-02-12 13:20:00,11.56,11.57,11.56,11.56,7800.0,10.1425,10.1512,10.1425,10.1425,7800.0
2013-02-12 13:25:00,11.56,11.57,11.56,11.56,7700.0,10.1425,10.1512,10.1425,10.1425,7700.0
2013-02-12 13:30:00,11.57,11.57,11.56,11.56,12500.0,10.1512,10.1512,10.1425,10.1425,12500.0
2013-02-12 13:35:00,11.56,11.57,11.56,11.56,10400.0,10.1425,10.1512,10.1425,10.1425,10400.0
2013-02-12 13:40:00,11.57,11.57,11.56,11.56,7400.0,10.1512,10.1512,10.1425,10.1425,7400.0
2013-02-12 13:45:00,11.57,11.57,11.56,11.56,17300.0,10.1512,10.1512,10.1425,10.1425,17300.0
2013-02-12 13:50:00,11.57,11.59,11.57,11.58,72600.0,10.1512,10.1688,10.1512,10.16,72600.0
2013-02-12 13:55:00,11.59,11.59,11.58,11.59,9200.0,10.1688,10.1688,10.16,10.1688,9200.0
2013-02-12 14:00:00,11.58,11.59,11.58,11.58,7300.0,10.16,10.1688,10.16,10.16,7300.0
2013-02-12 14:05:00,11.59,11.59,11.57,11.57,69100.0,10.1688,10.1688,10.1512,10.1512,69100.0
2013-02-12 14:10:00,11.57,11.57,11.55,11.55,84200.0,10.1512,10.1512,10.1337,10.1337,84200.0
2013-02-12 14:15:00,11.55,11.56,11.55,11.56,11600.0,10.1337,10.1425,10.1337,10.1425,11600.0
2013-02-12 14:20:00,11.55,11.55,11.54,11.54,23700.0,10.1337,10.1337,10.1249,10.1249,23700.0
2013-02-12 14:25:00,11.54,11.55,11.54,11.54,20000.0,10.1249,10.1337,10.1249,10.1249,20000.0
2013-02-12 14:30:00,11.54,11.55,11.54,11.54,17200.0,10.1249,10.1337,10.1249,10.1249,17200.0
2013-02-12 14:35:00,11.54,11.57,11.54,11.55,152700.0,10.1249,10.1512,10.1249,10.1337,152700.0
2013-02-12 14:40:00,11.54,11.55,11.54,11.54,36900.0,10.1249,10.1337,10.1249,10.1249,36900.0
2013-02-12 14:45:00,11.54,11.55,11.54,11.54,13100.0,10.1249,10.1337,10.1249,10.1249,13100.0
2013-02-12 14:50:00,11.54,11.56,11.54,11.56,63700.0,10.1249,10.1425,10.1249,10.1425,63700.0
2013-02-12 14:55:00,11.56,11.56,11.55,11.55,8900.0,10.1425,10.1425,10.1337,10.1337,8900.0
2013-02-12 15:00:00,11.56,11.56,11.54,11.54,98000.0,10.1425,10.1425,10.1249,10.1249,98000.0
2013-02-12 15:05:00,11.54,11.55,11.54,11.54,13000.0,10.1249,10.1337,10.1249,10.1249,13000.0
2013-02-12 15:10:00,11.54,11.55,11.54,11.54,8300.0,10.1249,10.1337,10.1249,10.1249,8300.0
2013-02-12 15:15:00,11.54,11.55,11.54,11.55,35400.0,10.1249,10.1337,10.1249,10.1337,35400.0
2013-02-12 15:20:00,11.54,11.55,11.54,11.54,16900.0,10.1249,10.1337,10.1249,10.1249,16900.0
2013-02-12 15:25:00,11.54,11.55,11.54,11.55,24400.0,10.1249,10.1337,10.1249,10.1337,24400.0
2013-02-12 15:30:00,11.55,11.55,11.54,11.55,27600.0,10.1337,10.1337,10.1249,10.1337,27600.0
2013-02-12 15:35:00,11.54,11.55,11.54,11.54,38200.0,10.1249,10.1337,10.1249,10.1249,38200.0
2013-02-12 15:40:00,11.55,11.55,11.51,11.52,286600.0,10.1337,10.1337,10.0986,10.1074,286600.0
2013-02-12 15:45:00,11.52,11.52,11.51,11.52,50200.0,10.1074,10.1074,10.0986,10.1074,50200.0
2013-02-12 15:50:00,11.52,11.53,11.51,11.53,124300.0,10.1074,10.1162,10.0986,10.1162,124300.0
2013-02-12 15:55:00,11.53,11.55,11.52,11.54,212900.0,10.1162,10.1337,10.1074,10.1249,212900.0
2013-02-13 09:30:00,11.57,11.64,11.55,11.63,69800.0,10.1512,10.2127,10.1337,10.2039,69800.0
2013-02-13 09:35:00,11.64,11.64,11.59,11.6,29900.0,10.2127,10.2127,10.1688,10.1776,29900.0
2013-02-13 09:40:00,11.59,11.6,11.56,11.57,27200.0,10.1688,10.1776,10.1425,10.1512,27200.0
2013-02-13 09:45:00,11.57,11.62,11.57,11.62,43400.0,10.1512,10.1951,10.1512,10.1951,43400.0
2013-02-13 09:50:00,11.61,11.62,11.6,11.61,32500.0,10.1863,10.1951,10.1776,10.1863,32500.0
2013-02-13 09:55:00,11.6,11.61,11.6,11.61,19900.0,10.1776,10.1863,10.1776,10.1863,19900.0
2013-02-13 10:00:00,11.61,11.63,11.6,11.63,53100.0,10.1863,10.2039,10.1776,10.2039,53100.0
2013-02-13 10:05:00,11.63,11.64,11.62,11.64,41600.0,10.2039,10.2127,10.1951,10.2127,41600.0
2013-02-13 10:10:00,11.64,11.66,11.61,11.62,178100.0,10.2127,10.2302,10.1863,10.1951,178100.0
2013-02-13 10:15:00,11.61,11.62,11.6,11.6,46200.0,10.1863,10.1951,10.1776,10.1776,46200.0
2013-02-13 10:20:00,11.61,11.61,11.6,11.61,13400.0,10.1863,10.1863,10.1776,10.1863,13400.0
2013-02-13 10:25:00,11.61,11.61,11.59,11.6,31100.0,10.1863,10.1863,10.1688,10.1776,31100.0
2013-02-13 10:30:00,11.59,11.6,11.59,11.59,37900.0,10.1688,10.1776,10.1688,10.1688,37900.0
2013-02-13 10:35:00,11.58,11.59,11.56,11.57,38400.0,10.16,10.1688,10.1425,10.1512,38400.0
2013-02-13 10:40:00,11.57,11.58,11.56,11.57,28400.0,10.1512,10.16,10.1425,10.1512,28400.0
2013-02-13 10:45:00,11.58,11.58,11.56,11.57,25000.0,10.16,10.16,10.1425,10.1512,25000.0
2013-02-13 10:50:00,11.57,11.57,11.56,11.56,6500.0,10.1512,10.1512,10.1425,10.1425,6500.0
2013-02-13 10:55:00,11.57,11.59,11.56,11.59,65700.0,10.1512,10.1688,10.1425,10.1688,65700.0
2013-02-13 11:00:00,11.59,11.6,11.59,11.59,46500.0,10.1688,10.1776,10.1688,10.1688,46500.0
2013-02-13 11:05:00,11.59,11.6,11.58,11.58,53100.0,10.1688,10.1776,10.16,10.16,53100.0
2013-02-13 11:10:00,11.58,11.59,11.58,11.58,14800.0,10.16,10.1688,10.16,10.16,14800.0
2013-02-13 11:15:00,11.58,11.59,11.57,11.58,19900.0,10.16,10.1688,10.1512,10.16,19900.0
2013-02-13 11:20:00,11.57,11.58,11.55,11.55,28200.0,10.1512,10.16,10.1337,10.1337,28200.0
2013-02-13 11:25:00,11.55,11.56,11.54,11.55,40200.0,10.1337,10.1425,10.1249,10.1337,40200.0
2013-02-13 11:30:00,11.55,11.57,11.55,11.57,29300.0,10.1337,10.1512,10.1337,10.1512,29300.0
2013-02-13 11:35:00,11.57,11.57,11.56,11.56,16800.0,10.1512,10.1512,10.1425,10.1425,16800.0
2013-02-13 11:40:00,11.57,11.57,11.56,11.57,12100.0,10.1512,10.1512,10.1425,10.1512,12100.0
2013-02-13 11:45:00,11.57,11.57,11.56,11.57,4800.0,10.1512,10.1512,10.1425,10.1512,4800.0
2013-02-13 11:50:00,11.57,11.58,11.56,11.58,18000.0,10.1512,10.16,10.1425,10.16,18000.0
2013-02-13 11:55:00,11.58,11.58,11.57,11.58,2900.0,10.16,10.16,10.1512,10.16,2900.0
2013-02-13 12:00:00,11.57,11.58,11.57,11.58,8300.0,10.1512,10.16,10.1512,10.16,8300.0
2013-02-13 12:05:00,11.57,11.59,11.57,11.58,141000.0,10.1512,10.1688,10.1512,10.16,141000.0
2013-02-13 12:10:00,11.59,11.59,11.58,11.58,57400.0,10.1688,10.1688,10.16,10.16,57400.0
2013-02-13 12:15:00,11.59,11.59,11.58,11.58,1700.0,10.1688,10.1688,10.16,10.16,1700.0
2013-02-13 12:20:00,11.58,11.59,11.58,11.59,22500.0,10.16,10.1688,10.16,10.1688,22500.0
2013-02-13 12:25:00,11.58,11.59,11.56,11.56,34000.0,10.16,10.1688,10.1425,10.1425,34000.0
2013-02-13 12:30:00,11.56,11.57,11.56,11.56,9600.0,10.1425,10.1512,10.1425,10.1425,9600.0
2013-02-13 12:35:00,11.56,11.58,11.55,11.58,47300.0,10.1425,10.16,10.1337,10.16,47300.0
2013-02-13 12:40:00,11.57,11.58,11.56,11.57,19200.0,10.1512,10.16,10.1425,10.1512,19200.0
2013-02-13 12:45:00,11.57,11.57,11.56,11.56,8000.0,10.1512,10.1512,10.1425,10.1425,8000.0
2013-02-13 12:50:00,11.57,11.57,11.56,11.56,11600.0,10.1512,10.1512,10.1425,10.1425,11600.0
2013-02-13 12:55:00,11.57,11.57,11.56,11.56,3300.0,10.1512,10.1512,10.1425,10.1425,3300.0
2013-02-13 13:00:00,11.57,11.57,11.54,11.55,170400.0,10.1512,10.1512,10.1249,10.1337,170400.0
2013-02-13 13:05:00,11.55,11.57,11.54,11.55,224200.0,10.1337,10.1512,10.1249,10.1337,224200.0
2013-02-13 13:10:00,11.55,11.56,11.55,11.55,3300.0,10.1337,10.1425,10.1337,10.1337,3300.0
2013-02-13 13:15:00,11.55,11.56,11.55,11.55,5300.0,10.1337,10.1425,10.1337,10.1337,5300.0
2013-02-13 13:20:00,11.55,11.56,11.55,11.56,5300.0,10.1337,10.1425,10.1337,10.1425,5300.0
2013-02-13 13:25:00,11.56,11.56,11.55,11.55,10800.0,10.1425,10.1425,10.1337,10.1337,10800.0
2013-02-13 13:30:00,11.55,11.57,11.55,11.57,44000.0,10.1337,10.1512,10.1337,10.1512,44000.0
2013-02-13 13:35:00,11.57,11.57,11.56,11.57,30000.0,10.1512,10.1512,10.1425,10.1512,30000.0
2013-02-13 13:40:00,11.57,11.57,11.56,11.57,44400.0,10.1512,10.1512,10.1425,10.1512,44400.0
2013-02-13 13:45:00,11.57,11.57,11.56,11.56,37200.0,10.1512,10.1512,10.1425,10.1425,37200.0
2013-02-13 13:50:00,11.56,11.57,11.56,11.57,6700.0,10.1425,10.1512,10.1425,10.1512,6700.0
2013-02-13 13:55:00,11.57,11.57,11.56,11.57,14200.0,10.1512,10.1512,10.1425,10.1512,14200.0
2013-02-13 14:00:00,11.57,11.6,11.57,11.6,133800.0,10.1512,10.1776,10.1512,10.1776,133800.0
2013-02-13 14:05:00,11.6,11.6,11.59,11.59,29500.0,10.1776,10.1776,10.1688,10.1688,29500.0
2013-02-13 14:10:00,11.6,11.6,11.59,11.6,9400.0,10.1776,10.1776,10.1688,10.1776,9400.0
2013-02-13 14:15:00,11.6,11.6,11.59,11.6,24600.0,10.1776,10.1776,10.1688,10.1776,24600.0
2013-02-13 14:20:00,11.6,11.6,11.59,11.6,25700.0,10.1776,10.1776,10.1688,10.1776,25700.0
2013-02-13 14:25:00,11.6,11.6,11.59,11.6,14000.0,10.1776,10.1776,10.1688,10.1776,14000.0
2013-02-13 14:30:00,11.6,11.61,11.59,11.61,40700.0,10.1776,10.1863,10.1688,10.1863,40700.0
2013-02-13 14:35:00,11.61,11.61,11.6,11.61,9300.0,10.1863,10.1863,10.1776,10.1863,9300.0
2013-02-13 14:40:00,11.61,11.61,11.6,11.61,12100.0,10.1863,10.1863,10.1776,10.1863,12100.0
2013-02-13 14:45:00,11.61,11.61,11.6,11.6,21700.0,10.1863,10.1863,10.1776,10.1776,21700.0
2013-02-13 14:50:00,11.6,11.61,11.59,11.59,134000.0,10.1776,10.1863,10.1688,10.1688,134000.0
2013-02-13 14:55:00,11.59,11.6,11.59,11.59,5200.0,10.1688,10.1776,10.1688,10.1688,5200.0
2013-02-13 15:00:00,11.6,11.6,11.59,11.6,15900.0,10.1776,10.1776,10.1688,10.1776,15900.0
2013-02-13 15:05:00,11.6,11.6,11.59,11.6,12500.0,10.1776,10.1776,10.1688,10.1776,12500.0
2013-02-13 15:10:00,11.6,11.6,11.59,11.6,8500.0,10.1776,10.1776,10.1688,10.1776,8500.0
2013-02-13 15:15:00,11.59,11.6,11.58,11.58,211700.0,10.1688,10.1776,10.16,10.16,211700.0
2013-02-13 15:20:00,11.59,11.59,11.58,11.59,66200.0,10.1688,10.1688,10.16,10.1688,66200.0
2013-02-13 15:25:00,11.59,11.59,11.57,11.57,186400.0,10.1688,10.1688,10.1512,10.1512,186400.0
2013-02-13 15:30:00,11.58,11.59,11.58,11.59,73000.0,10.16,10.1688,10.16,10.1688,73000.0
2013-02-13 15:35:00,11.58,11.59,11.58,11.58,55900.0,10.16,10.1688,10.16,10.16,55900.0
2013-02-13 15:40:00,11.58,11.59,11.58,11.58,29000.0,10.16,10.1688,10.16,10.16,29000.0
2013-02-13 15:45:00,11.59,11.59,11.58,11.59,80100.0,10.1688,10.1688,10.16,10.1688,80100.0
2013-02-13 15:50:00,11.59,11.59,11.58,11.59,85000.0,10.1688,10.1688,10.16,10.1688,85000.0
2013-02-13 15:55:00,11.59,11.6,11.58,11.6,348600.0,10.1688,10.1776,10.16,10.1776,348600.0
2013-02-14 09:30:00,11.6,11.6,11.49,11.53,144900.0,10.1776,10.1776,10.0811,10.1162,144900.0
2013-02-14 09:35:00,11.53,11.56,11.48,11.48,72500.0,10.1162,10.1425,10.0723,10.0723,72500.0
2013-02-14 09:40:00,11.48,11.49,11.38,11.39,208500.0,10.0723,10.0811,9.9845,9.9933,208500.0
2013-02-14 09:45:00,11.39,11.48,11.39,11.47,63900.0,9.9933,10.0723,9.9933,10.0635,63900.0
2013-02-14 09:50:00,11.47,11.53,11.46,11.53,30900.0,10.0635,10.1162,10.0547,10.1162,30900.0
2013-02-14 09:55:00,11.53,11.55,11.52,11.54,79700.0,10.1162,10.1337,10.1074,10.1249,79700.0
2013-02-14 10:00:00,11.55,11.58,11.54,11.55,179200.0,10.1337,10.16,10.1249,10.1337,179200.0
2013-02-14 10:05:00,11.56,11.56,11.53,11.55,43300.0,10.1425,10.1425,10.1162,10.1337,43300.0
2013-02-14 10:10:00,11.55,11.57,11.51,11.53,167700.0,10.1337,10.1512,10.0986,10.1162,167700.0
2013-02-14 10:15:00,11.54,11.54,11.47,11.49,88200.0,10.1249,10.1249,10.0635,10.0811,88200.0
2013-02-14 10:20:00,11.5,11.52,11.49,11.52,20900.0,10.0898,10.1074,10.0811,10.1074,20900.0
2013-02-14 10:25:00,11.52,11.52,11.5,11.52,39700.0,10.1074,10.1074,10.0898,10.1074,39700.0
2013-02-14 10:30:00,11.52,11.53,11.48,11.48,157600.0,10.1074,10.1162,10.0723,10.0723,157600.0
2013-02-14 10:35:00,11.48,11.51,11.48,11.51,17500.0,10.0723,10.0986,10.0723,10.0986,17500.0
2013-02-14 10:40:00,11.51,11.52,11.49,11.5,121000.0,10.0986,10.1074,10.0811,10.0898,121000.0
2013-02-14 10:45:00,11.5,11.5,11.47,11.5,55800.0,10.0898,10.0898,10.0635,10.0898,55800.0
2013-02-14 10:50:00,11.5,11.5,11.46,11.46,112500.0,10.0898,10.0898,10.0547,10.0547,112500.0
2013-02-14 10:55:00,11.46,11.47,11.45,11.45,102200.0,10.0547,10.0635,10.046,10.046,102200.0
2013-02-14 11:00:00,11.45,11.5,11.45,11.49,196600.0,10.046,10.0898,10.046,10.0811,196600.0
2013-02-14 11:05:00,11.49,11.49,11.47,11.49,58500.0,10.0811,10.0811,10.0635,10.0811,58500.0
2013-02-14 11:10:00,11.49,11.49,11.44,11.45,84700.0,10.0811,10.0811,10.0372,10.046,84700.0
2013-02-14 11:15:00,11.46,11.48,11.46,11.48,57600.0,10.0547,10.0723,10.0547,10.0723,57600.0
2013-02-14 11:20:00,11.48,11.5,11.47,11.5,26900.0,10.0723,10.0898,10.0635,10.0898,26900.0
2013-02-14 11:25:00,11.5,11.5,11.48,11.5,59900.0,10.0898,10.0898,10.0723,10.0898,59900.0
2013-02-14 11:30:00,11.49,11.5,11.48,11.49,19000.0,10.0811,10.0898,10.0723,10.0811,19000.0
2013-02-14 11:35:00,11.48,11.49,11.46,11.46,44500.0,10.0723,10.0811,10.0547,10.0547,44500.0
2013-02-14 11:40:00,11.46,11.47,11.42,11.44,71000.0,10.0547,10.0635,10.0196,10.0372,71000.0
2013-02-14 11:45:00,11.44,11.46,11.43,11.44,275700.0,10.0372,10.0547,10.0284,10.0372,275700.0
2013-02-14 11:50:00,11.44,11.45,11.4,11.4,68600.0,10.0372,10.046,10.0021,10.0021,68600.0
2013-02-14 11:55:00,11.4,11.41,11.39,11.39,31600.0,10.0021,10.0109,9.9933,9.9933,31600.0
2013-02-14 12:00:00,11.4,11.41,11.39,11.41,70500.0,10.0021,10.0109,9.9933,10.0109,70500.0
2013-02-14 12:05:00,11.41,11.42,11.4,11.42,98700.0,10.0109,10.0196,10.0021,10.0196,98700.0
2013-02-14 12:10:00,11.42,11.45,11.41,11.44,94500.0,10.0196,10.046,10.0109,10.0372,94500.0
2013-02-14 12:15:00,11.44,11.44,11.42,11.43,69600.0,10.0372,10.0372,10.0196,10.0284,69600.0
2013-02-14 12:20:00,11.42,11.43,11.42,11.43,13500.0,10.0196,10.0284,10.0196,10.0284,13500.0
2013-02-14 12:25:00,11.42,11.44,11.42,11.44,23400.0,10.0196,10.0372,10.0196,10.0372,23400.0
2013-02-14 12:30:00,11.43,11.44,11.41,11.43,85400.0,10.0284,10.0372,10.0109,10.0284,85400.0
2013-02-14 12:35:00,11.42,11.43,11.41,11.42,40600.0,10.0196,10.0284,10.0109,10.0196,40600.0
2013-02-14 12:40:00,11.43,11.43,11.41,11.42,52200.0,10.0284,10.0284,10.0109,10.0196,52200.0
2013-02-14 12:45:00,11.42,11.42,11.41,11.42,23300.0,10.0196,10.0196,10.0109,10.0196,23300.0
2013-02-14 12:50:00,11.41,11.42,11.41,11.42,14300.0,10.0109,10.0196,10.0109,10.0196,14300.0
2013-02-14 12:55:00,11.42,11.42,11.4,11.4,33200.0,10.0196,10.0196,10.0021,10.0021,33200.0
2013-02-14 13:00:00,11.4,11.41,11.39,11.4,78200.0,10.0021,10.0109,9.9933,10.0021,78200.0
2013-02-14 13:05:00,11.4,11.43,11.39,11.42,100500.0,10.0021,10.0284,9.9933,10.0196,100500.0
2013-02-14 13:10:00,11.43,11.45,11.42,11.45,47400.0,10.0284,10.046,10.0196,10.046,47400.0
2013-02-14 13:15:00,11.44,11.46,11.44,11.44,151700.0,10.0372,10.0547,10.0372,10.0372,151700.0
2013-02-14 13:20:00,11.44,11.45,11.43,11.45,132100.0,10.0372,10.046,10.0284,10.046,132100.0
2013-02-14 13:25:00,11.44,11.45,11.43,11.43,44300.0,10.0372,10.046,10.0284,10.0284,44300.0
2013-02-14 13:30:00,11.43,11.46,11.43,11.46,44400.0,10.0284,10.0547,10.0284,10.0547,44400.0
2013-02-14 13:35:00,11.46,11.46,11.45,11.45,19500.0,10.0547,10.0547,10.046,10.046,19500.0
2013-02-14 13:40:00,11.45,11.46,11.44,11.44,66800.0,10.046,10.0547,10.0372,10.0372,66800.0
2013-02-14 13:45:00,11.44,11.46,11.44,11.45,42100.0,10.0372,10.0547,10.0372,10.046,42100.0
2013-02-14 13:50:00,11.46,11.46,11.45,11.46,61300.0,10.0547,10.0547,10.046,10.0547,61300.0
2013-02-14 13:55:00,11.46,11.46,11.45,11.46,6400.0,10.0547,10.0547,10.046,10.0547,6400.0
2013-02-14 14:00:00,11.46,11.46,11.45,11.45,19900.0,10.0547,10.0547,10.046,10.046,19900.0
2013-02-14 14:05:00,11.45,11.46,11.42,11.43,85500.0,10.046,10.0547,10.0196,10.0284,85500.0
2013-02-14 14:10:00,11.42,11.43,11.42,11.43,14500.0,10.0196,10.0284,10.0196,10.0284,14500.0
2013-02-14 14:15:00,11.42,11.43,11.39,11.4,92200.0,10.0196,10.0284,9.9933,10.0021,92200.0
2013-02-14 14:20:00,11.4,11.41,11.38,11.4,263700.0,10.0021,10.0109,9.9845,10.0021,263700.0
2013-02-14 14:25:00,11.4,11.4,11.39,11.39,24400.0,10.0021,10.0021,9.9933,9.9933,24400.0
2013-02-14 14:30:00,11.39,11.4,11.39,11.4,32600.0,9.9933,10.0021,9.9933,10.0021,32600.0
2013-02-14 14:35:00,11.39,11.4,11.39,11.4,23500.0,9.9933,10.0021,9.9933,10.0021,23500.0
2013-02-14 14:40:00,11.4,11.4,11.39,11.4,33100.0,10.0021,10.0021,9.9933,10.0021,33100.0
2013-02-14 14:45:00,11.39,11.41,11.39,11.4,159900.0,9.9933,10.0109,9.9933,10.0021,159900.0
2013-02-14 14:50:00,11.41,11.42,11.4,11.42,40200.0,10.0109,10.0196,10.0021,10.0196,40200.0
2013-02-14 14:55:00,11.42,11.43,11.41,11.43,23900.0,10.0196,10.0284,10.0109,10.0284,23900.0
2013-02-14 15:00:00,11.43,11.44,11.42,11.44,71700.0,10.0284,10.0372,10.0196,10.0372,71700.0
2013-02-14 15:05:00,11.43,11.44,11.43,11.44,65400.0,10.0284,10.0372,10.0284,10.0372,65400.0
2013-02-14 15:10:00,11.43,11.47,11.43,11.46,146200.0,10.0284,10.0635,10.0284,10.0547,146200.0
2013-02-14 15:15:00,11.47,11.47,11.45,11.46,81000.0,10.0635,10.0635,10.046,10.0547,81000.0
2013-02-14 15:20:00,11.46,11.46,11.45,11.46,32200.0,10.0547,10.0547,10.046,10.0547,32200.0
2013-02-14 15:25:00,11.46,11.46,11.45,11.46,38500.0,10.0547,10.0547,10.046,10.0547,38500.0
2013-02-14 15:30:00,11.46,11.46,11.45,11.46,30500.0,10.0547,10.0547,10.046,10.0547,30500.0
2013-02-14 15:35:00,11.46,11.46,11.45,11.46,36700.0,10.0547,10.0547,10.046,10.0547,36700.0
2013-02-14 15:40:00,11.46,11.46,11.45,11.46,38200.0,10.0547,10.0547,10.046,10.0547,38200.0
2013-02-14 15:45:00,11.45,11.46,11.45,11.46,127500.0,10.046,10.0547,10.046,10.0547,127500.0
2013-02-14 15:50:00,11.46,11.46,11.45,11.46,158700.0,10.0547,10.0547,10.046,10.0547,158700.0
2013-02-14 15:55:00,11.45,11.49,11.45,11.46,580300.0,10.046,10.0811,10.046,10.0547,580300.0
2013-02-15 09:30:00,11.53,11.6,11.5,11.6,767400.0,10.1162,10.1776,10.0898,10.1776,767400.0
2013-02-15 09:35:00,11.59,11.73,11.59,11.7,213600.0,10.1688,10.2916,10.1688,10.2653,213600.0
2013-02-15 09:40:00,11.7,11.76,11.69,11.75,272000.0,10.2653,10.3179,10.2565,10.3092,272000.0
2013-02-15 09:45:00,11.74,11.75,11.72,11.73,76400.0,10.3004,10.3092,10.2829,10.2916,76400.0
2013-02-15 09:50:00,11.73,11.75,11.71,11.75,136700.0,10.2916,10.3092,10.2741,10.3092,136700.0
2013-02-15 09:55:00,11.75,11.75,11.73,11.74,64400.0,10.3092,10.3092,10.2916,10.3004,64400.0
2013-02-15 10:00:00,11.74,11.75,11.72,11.74,187100.0,10.3004,10.3092,10.2829,10.3004,187100.0
2013-02-15 10:05:00,11.73,11.74,11.72,11.73,114900.0,10.2916,10.3004,10.2829,10.2916,114900.0
2013-02-15 10:10:00,11.73,11.75,11.73,11.75,75600.0,10.2916,10.3092,10.2916,10.3092,75600.0
2013-02-15 10:15:00,11.74,11.75,11.74,11.75,86300.0,10.3004,10.3092,10.3004,10.3092,86300.0
2013-02-15 10:20:00,11.75,11.75,11.74,11.74,54400.0,10.3092,10.3092,10.3004,10.3004,54400.0
2013-02-15 10:25:00,11.75,11.75,11.7,11.7,121400.0,10.3092,10.3092,10.2653,10.2653,121400.0
2013-02-15 10:30:00,11.7,11.71,11.68,11.71,123900.0,10.2653,10.2741,10.2478,10.2741,123900.0
2013-02-15 10:35:00,11.71,11.72,11.7,11.72,50200.0,10.2741,10.2829,10.2653,10.2829,50200.0
2013-02-15 10:40:00,11.72,11.72,11.71,11.71,38500.0,10.2829,10.2829,10.2741,10.2741,38500.0
2013-02-15 10:45:00,11.71,11.72,11.71,11.72,17500.0,10.2741,10.2829,10.2741,10.2829,17500.0
2013-02-15 10:50:00,11.72,11.72,11.7,11.71,102800.0,10.2829,10.2829,10.2653,10.2741,102800.0
2013-02-15 10:55:00,11.71,11.73,11.7,11.73,42900.0,10.2741,10.2916,10.2653,10.2916,42900.0
2013-02-15 11:00:00,11.73,11.73,11.71,11.72,68100.0,10.2916,10.2916,10.2741,10.2829,68100.0
2013-02-15 11:05:00,11.72,11.72,11.7,11.7,50300.0,10.2829,10.2829,10.2653,10.2653,50300.0
2013-02-15 11:10:00,11.7,11.71,11.7,11.71,21500.0,10.2653,10.2741,10.2653,10.2741,21500.0
2013-02-15 11:15:00,11.71,11.71,11.7,11.71,113100.0,10.2741,10.2741,10.2653,10.2741,113100.0
2013-02-15 11:20:00,11.71,11.71,11.7,11.7,53400.0,10.2741,10.2741,10.2653,10.2653,53400.0
2013-02-15 11:25:00,11.7,11.71,11.69,11.69,63900.0,10.2653,10.2741,10.2565,10.2565,63900.0
2013-02-15 11:30:00,11.7,11.7,11.66,11.67,186800.0,10.2653,10.2653,10.2302,10.239,186800.0
2013-02-15 11:35:00,11.67,11.67,11.64,11.64,84000.0,10.239,10.239,10.2127,10.2127,84000.0
2013-02-15 11:40:00,11.64,11.65,11.62,11.62,33100.0,10.2127,10.2214,10.1951,10.1951,33100.0
2013-02-15 11:45:00,11.62,11.63,11.62,11.62,4100.0,10.1951,10.2039,10.1951,10.1951,4100.0
2013-02-15 11:50:00,11.62,11.63,11.62,11.62,12600.0,10.1951,10.2039,10.1951,10.1951,12600.0
2013-02-15 11:55:00,11.63,11.65,11.62,11.65,83700.0,10.2039,10.2214,10.1951,10.2214,83700.0
2013-02-15 12:00:00,11.65,11.65,11.64,11.64,12100.0,10.2214,10.2214,10.2127,10.2127,12100.0
2013-02-15 12:05:00,11.65,11.65,11.64,11.65,17700.0,10.2214,10.2214,10.2127,10.2214,17700.0
2013-02-15 12:10:00,11.65,11.65,11.63,11.63,45300.0,10.2214,10.2214,10.2039,10.2039,45300.0
2013-02-15 12:15:00,11.63,11.64,11.63,11.63,23500.0,10.2039,10.2127,10.2039,10.2039,23500.0
2013-02-15 12:20:00,11.63,11.65,11.63,11.63,75700.0,10.2039,10.2214,10.2039,10.2039,75700.0
2013-02-15 12:25:00,11.63,11.64,11.63,11.63,28500.0,10.2039,10.2127,10.2039,10.2039,28500.0
2013-02-15 12:30:00,11.64,11.65,11.63,11.65,43600.0,10.2127,10.2214,10.2039,10.2214,43600.0
2013-02-15 12:35:00,11.64,11.65,11.64,11.64,25600.0,10.2127,10.2214,10.2127,10.2127,25600.0
2013-02-15 12:40:00,11.64,11.65,11.63,11.63,95100.0,10.2127,10.2214,10.2039,10.2039,95100.0
2013-02-15 12:45:00,11.63,11.64,11.63,11.64,21700.0,10.2039,10.2127,10.2039,10.2127,21700.0
2013-02-15 12:50:00,11.63,11.64,11.63,11.64,15800.0,10.2039,10.2127,10.2039,10.2127,15800.0
2013-02-15 12:55:00,11.63,11.64,11.63,11.63,36400.0,10.2039,10.2127,10.2039,10.2039,36400.0
2013-02-15 13:00:00,11.63,11.64,11.63,11.63,13000.0,10.2039,10.2127,10.2039,10.2039,13000.0
2013-02-15 13:05:00,11.63,11.64,11.63,11.63,6700.0,10.2039,10.2127,10.2039,10.2039,6700.0
2013-02-15 13:10:00,11.63,11.63,11.62,11.62,23100.0,10.2039,10.2039,10.1951,10.1951,23100.0
2013-02-15 13:15:00,11.62,11.64,11.62,11.64,47600.0,10.1951,10.2127,10.1951,10.2127,47600.0
2013-02-15 13:20:00,11.64,11.64,11.63,11.64,18600.0,10.2127,10.2127,10.2039,10.2127,18600.0
2013-02-15 13:25:00,11.63,11.64,11.63,11.63,10400.0,10.2039,10.2127,10.2039,10.2039,10400.0
2013-02-15 13:30:00,11.63,11.64,11.63,11.63,17000.0,10.2039,10.2127,10.2039,10.2039,17000.0
2013-02-15 13:35:00,11.63,11.64,11.63,11.63,30400.0,10.2039,10.2127,10.2039,10.2039,30400.0
2013-02-15 13:40:00,11.63,11.64,11.63,11.63,14500.0,10.2039,10.2127,10.2039,10.2039,14500.0
2013-02-15 13:45:00,11.63,11.64,11.63,11.63,6000.0,10.2039,10.2127,10.2039,10.2039,6000.0
2013-02-15 13:50:00,11.63,11.64,11.62,11.64,54300.0,10.2039,10.2127,10.1951,10.2127,54300.0
2013-02-15 13:55:00,11.63,11.64,11.63,11.63,4000.0,10.2039,10.2127,10.2039,10.2039,4000.0
2013-02-15 14:00:00,11.64,11.64,11.63,11.64,27200.0,10.2127,10.2127,10.2039,10.2127,27200.0
2013-02-15 14:05:00,11.63,11.63,11.62,11.62,60200.0,10.2039,10.2039,10.1951,10.1951,60200.0
2013-02-15 14:10:00,11.62,11.63,11.6,11.6,87500.0,10.1951,10.2039,10.1776,10.1776,87500.0
2013-02-15 14:15:00,11.6,11.61,11.58,11.59,43500.0,10.1776,10.1863,10.16,10.1688,43500.0
2013-02-15 14:20:00,11.58,11.58,11.56,11.56,29200.0,10.16,10.16,10.1425,10.1425,29200.0
2013-02-15 14:25:00,11.56,11.57,11.55,11.55,51800.0,10.1425,10.1512,10.1337,10.1337,51800.0
2013-02-15 14:30:00,11.55,11.56,11.54,11.55,176100.0,10.1337,10.1425,10.1249,10.1337,176100.0
2013-02-15 14:35:00,11.55,11.56,11.55,11.55,24000.0,10.1337,10.1425,10.1337,10.1337,24000.0
2013-02-15 14:40:00,11.55,11.57,11.55,11.57,40100.0,10.1337,10.1512,10.1337,10.1512,40100.0
2013-02-15 14:45:00,11.56,11.57,11.54,11.55,90100.0,10.1425,10.1512,10.1249,10.1337,90100.0
2013-02-15 14:50:00,11.55,11.56,11.55,11.56,22400.0,10.1337,10.1425,10.1337,10.1425,22400.0
2013-02-15 14:55:00,11.56,11.57,11.55,11.57,71500.0,10.1425,10.1512,10.1337,10.1512,71500.0
2013-02-15 15:00:00,11.57,11.58,11.56,11.57,24500.0,10.1512,10.16,10.1425,10.1512,24500.0
2013-02-15 15:05:00,11.58,11.58,11.56,11.56,171100.0,10.16,10.16,10.1425,10.1425,171100.0
2013-02-15 15:10:00,11.56,11.57,11.56,11.57,51200.0,10.1425,10.1512,10.1425,10.1512,51200.0
2013-02-15 15:15:00,11.56,11.57,11.55,11.55,74600.0,10.1425,10.1512,10.1337,10.1337,74600.0
2013-02-15 15:20:00,11.55,11.56,11.55,11.55,59100.0,10.1337,10.1425,10.1337,10.1337,59100.0
2013-02-15 15:25:00,11.55,11.56,11.55,11.55,70800.0,10.1337,10.1425,10.1337,10.1337,70800.0
2013-02-15 15:30:00,11.55,11.56,11.55,11.55,73700.0,10.1337,10.1425,10.1337,10.1337,73700.0
2013-02-15 15:35:00,11.55,11.57,11.54,11.54,336700.0,10.1337,10.1512,10.1249,10.1249,336700.0
2013-02-15 15:40:00,11.54,11.58,11.54,11.58,169300.0,10.1249,10.16,10.1249,10.16,169300.0
2013-02-15 15:45:00,11.58,11.59,11.57,11.59,152300.0,10.16,10.1688,10.1512,10.1688,152300.0
2013-02-15 15:50:00,11.59,11.59,11.58,11.59,208400.0,10.1688,10.1688,10.16,10.1688,208400.0
2013-02-15 15:55:00,11.59,11.6,11.58,11.59,365500.0,10.1688,10.1776,10.16,10.1688,365500.0
2013-02-19 09:30:00,11.64,11.64,11.56,11.6,77500.0,10.2127,10.2127,10.1425,10.1776,77500.0
2013-02-19 09:35:00,11.6,11.6,11.58,11.58,56100.0,10.1776,10.1776,10.16,10.16,56100.0
2013-02-19 09:40:00,11.59,11.59,11.57,11.59,70000.0,10.1688,10.1688,10.1512,10.1688,70000.0
2013-02-19 09:45:00,11.59,11.62,11.58,11.61,53600.0,10.1688,10.1951,10.16,10.1863,53600.0
2013-02-19 09:50:00,11.61,11.62,11.6,11.62,28400.0,10.1863,10.1951,10.1776,10.1951,28400.0
2013-02-19 09:55:00,11.61,11.62,11.6,11.61,24200.0,10.1863,10.1951,10.1776,10.1863,24200.0
2013-02-19 10:00:00,11.61,11.61,11.6,11.61,29300.0,10.1863,10.1863,10.1776,10.1863,29300.0
2013-02-19 10:05:00,11.61,11.61,11.56,11.57,68900.0,10.1863,10.1863,10.1425,10.1512,68900.0
2013-02-19 10:10:00,11.57,11.57,11.56,11.57,24300.0,10.1512,10.1512,10.1425,10.1512,24300.0
2013-02-19 10:15:00,11.57,11.57,11.56,11.57,29800.0,10.1512,10.1512,10.1425,10.1512,29800.0
2013-02-19 10:20:00,11.56,11.59,11.56,11.59,64200.0,10.1425,10.1688,10.1425,10.1688,64200.0
2013-02-19 10:25:00,11.59,11.59,11.58,11.59,20600.0,10.1688,10.1688,10.16,10.1688,20600.0
2013-02-19 10:30:00,11.59,11.62,11.58,11.62,64300.0,10.1688,10.1951,10.16,10.1951,64300.0
2013-02-19 10:35:00,11.62,11.62,11.61,11.62,24300.0,10.1951,10.1951,10.1863,10.1951,24300.0
2013-02-19 10:40:00,11.62,11.62,11.61,11.62,32900.0,10.1951,10.1951,10.1863,10.1951,32900.0
2013-02-19 10:45:00,11.62,11.62,11.61,11.62,39600.0,10.1951,10.1951,10.1863,10.1951,39600.0
2013-02-19 10:50:00,11.62,11.62,11.61,11.62,33100.0,10.1951,10.1951,10.1863,10.1951,33100.0
2013-02-19 10:55:00,11.62,11.64,11.62,11.63,48800.0,10.1951,10.2127,10.1951,10.2039,48800.0
2013-02-19 11:00:00,11.64,11.64,11.62,11.63,84400.0,10.2127,10.2127,10.1951,10.2039,84400.0
2013-02-19 11:05:00,11.63,11.63,11.62,11.62,10100.0,10.2039,10.2039,10.1951,10.1951,10100.0
2013-02-19 11:10:00,11.62,11.63,11.62,11.62,10300.0,10.1951,10.2039,10.1951,10.1951,10300.0
2013-02-19 11:15:00,11.62,11.63,11.62,11.62,25800.0,10.1951,10.2039,10.1951,10.1951,25800.0
2013-02-19 11:20:00,11.62,11.64,11.62,11.64,51600.0,10.1951,10.2127,10.1951,10.2127,51600.0
2013-02-19 11:25:00,11.63,11.64,11.63,11.63,36500.0,10.2039,10.2127,10.2039,10.2039,36500.0
2013-02-19 11:30:00,11.64,11.66,11.64,11.66,60000.0,10.2127,10.2302,10.2127,10.2302,60000.0
2013-02-19 11:35:00,11.66,11.68,11.65,11.66,169400.0,10.2302,10.2478,10.2214,10.2302,169400.0
2013-02-19 11:40:00,11.66,11.67,11.65,11.67,66400.0,10.2302,10.239,10.2214,10.239,66400.0
2013-02-19 11:45:00,11.67,11.67,11.66,11.66,16200.0,10.239,10.239,10.2302,10.2302,16200.0
2013-02-19 11:50:00,11.67,11.67,11.66,11.67,20200.0,10.239,10.239,10.2302,10.239,20200.0
2013-02-19 11:55:00,11.67,11.68,11.66,11.68,35300.0,10.239,10.2478,10.2302,10.2478,35300.0
2013-02-19 12:00:00,11.68,11.68,11.67,11.67,29400.0,10.2478,10.2478,10.239,10.239,29400.0
2013-02-19 12:05:00,11.67,11.68,11.66,11.66,26300.0,10.239,10.2478,10.2302,10.2302,26300.0
2013-02-19 12:10:00,11.67,11.67,11.65,11.66,51200.0,10.239,10.239,10.2214,10.2302,51200.0
2013-02-19 12:15:00,11.66,11.66,11.65,11.66,29000.0,10.2302,10.2302,10.2214,10.2302,29000.0
2013-02-19 12:20:00,11.66,11.66,11.65,11.66,21000.0,10.2302,10.2302,10.2214,10.2302,21000.0
2013-02-19 12:25:00,11.66,11.66,11.65,11.66,19900.0,10.2302,10.2302,10.2214,10.2302,19900.0
2013-02-19 12:30:00,11.65,11.66,11.65,11.66,33500.0,10.2214,10.2302,10.2214,10.2302,33500.0
2013-02-19 12:35:00,11.66,11.67,11.65,11.67,30300.0,10.2302,10.239,10.2214,10.239,30300.0
2013-02-19 12:40:00,11.66,11.67,11.66,11.67,18100.0,10.2302,10.239,10.2302,10.239,18100.0
2013-02-19 12:45:00,11.66,11.67,11.66,11.67,50800.0,10.2302,10.239,10.2302,10.239,50800.0
2013-02-19 12:50:00,11.67,11.67,11.66,11.67,24400.0,10.239,10.239,10.2302,10.239,24400.0
2013-02-19 12:55:00,11.67,11.67,11.66,11.66,23200.0,10.239,10.239,10.2302,10.2302,23200.0
2013-02-19 13:00:00,11.67,11.68,11.66,11.67,52500.0,10.239,10.2478,10.2302,10.239,52500.0
2013-02-19 13:05:00,11.66,11.67,11.66,11.67,21900.0,10.2302,10.239,10.2302,10.239,21900.0
2013-02-19 13:10:00,11.66,11.67,11.66,11.67,19800.0,10.2302,10.239,10.2302,10.239,19800.0
2013-02-19 13:15:00,11.67,11.67,11.66,11.67,18100.0,10.239,10.239,10.2302,10.239,18100.0
2013-02-19 13:20:00,11.66,11.68,11.66,11.67,86500.0,10.2302,10.2478,10.2302,10.239,86500.0
2013-02-19 13:25:00,11.68,11.68,11.67,11.68,22700.0,10.2478,10.2478,10.239,10.2478,22700.0
2013-02-19 13:30:00,11.68,11.68,11.67,11.68,26700.0,10.2478,10.2478,10.239,10.2478,26700.0
2013-02-19 13:35:00,11.68,11.68,11.67,11.67,118500.0,10.2478,10.2478,10.239,10.239,118500.0
2013-02-19 13:40:00,11.68,11.68,11.67,11.67,27300.0,10.2478,10.2478,10.239,10.239,27300.0
2013-02-19 13:45:00,11.67,11.68,11.67,11.68,33100.0,10.239,10.2478,10.239,10.2478,33100.0
2013-02-19 13:50:00,11.68,11.68,11.67,11.68,32700.0,10.2478,10.2478,10.239,10.2478,32700.0
2013-02-19 13:55:00,11.67,11.68,11.67,11.67,32700.0,10.239,10.2478,10.239,10.239,32700.0
2013-02-19 14:00:00,11.68,11.69,11.67,11.69,90400.0,10.2478,10.2565,10.239,10.2565,90400.0
2013-02-19 14:05:00,11.69,11.7,11.68,11.7,41200.0,10.2565,10.2653,10.2478,10.2653,41200.0
2013-02-19 14:10:00,11.7,11.7,11.68,11.69,93300.0,10.2653,10.2653,10.2478,10.2565,93300.0
2013-02-19 14:15:00,11.69,11.69,11.68,11.69,38300.0,10.2565,10.2565,10.2478,10.2565,38300.0
2013-02-19 14:20:00,11.68,11.69,11.66,11.66,119200.0,10.2478,10.2565,10.2302,10.2302,119200.0
2013-02-19 14:25:00,11.66,11.66,11.64,11.65,143300.0,10.2302,10.2302,10.2127,10.2214,143300.0
2013-02-19 14:30:00,11.65,11.67,11.65,11.67,47400.0,10.2214,10.239,10.2214,10.239,47400.0
2013-02-19 14:35:00,11.66,11.67,11.66,11.67,30100.0,10.2302,10.239,10.2302,10.239,30100.0
2013-02-19 14:40:00,11.67,11.67,11.66,11.66,32200.0,10.239,10.239,10.2302,10.2302,32200.0
2013-02-19 14:45:00,11.67,11.67,11.66,11.66,31800.0,10.239,10.239,10.2302,10.2302,31800.0
2013-02-19 14:50:00,11.67,11.67,11.66,11.67,50000.0,10.239,10.239,10.2302,10.239,50000.0
2013-02-19 14:55:00,11.67,11.68,11.66,11.68,78200.0,10.239,10.2478,10.2302,10.2478,78200.0
2013-02-19 15:00:00,11.68,11.68,11.66,11.67,87800.0,10.2478,10.2478,10.2302,10.239,87800.0
2013-02-19 15:05:00,11.67,11.67,11.66,11.66,38000.0,10.239,10.239,10.2302,10.2302,38000.0
2013-02-19 15:10:00,11.66,11.67,11.66,11.66,51400.0,10.2302,10.239,10.2302,10.2302,51400.0
2013-02-19 15:15:00,11.67,11.67,11.66,11.66,38100.0,10.239,10.239,10.2302,10.2302,38100.0
2013-02-19 15:20:00,11.67,11.67,11.66,11.67,44000.0,10.239,10.239,10.2302,10.239,44000.0
2013-02-19 15:25:00,11.66,11.67,11.66,11.66,38400.0,10.2302,10.239,10.2302,10.2302,38400.0
2013-02-19 15:30:00,11.67,11.67,11.66,11.66,54600.0,10.239,10.239,10.2302,10.2302,54600.0
2013-02-19 15:35:00,11.67,11.67,11.66,11.66,70200.0,10.239,10.239,10.2302,10.2302,70200.0
2013-02-19 15:40:00,11.67,11.67,11.66,11.66,39900.0,10.239,10.239,10.2302,10.2302,39900.0
2013-02-19 15:45:00,11.67,11.69,11.66,11.69,239400.0,10.239,10.2565,10.2302,10.2565,239400.0
2013-02-19 15:50:00,11.69,11.69,11.68,11.69,83300.0,10.2565,10.2565,10.2478,10.2565,83300.0
2013-02-19 15:55:00,11.69,11.7,11.68,11.7,431000.0,10.2565,10.2653,10.2478,10.2653,431000.0
2013-02-20 09:30:00,11.66,11.69,11.64,11.66,89900.0,10.2302,10.2565,10.2127,10.2302,89900.0
2013-02-20 09:35:00,11.67,11.68,11.6,11.62,74200.0,10.239,10.2478,10.1776,10.1951,74200.0
2013-02-20 09:40:00,11.63,11.64,11.61,11.63,81300.0,10.2039,10.2127,10.1863,10.2039,81300.0
2013-02-20 09:45:00,11.63,11.64,11.6,11.61,51200.0,10.2039,10.2127,10.1776,10.1863,51200.0
2013-02-20 09:50:00,11.61,11.62,11.58,11.58,82200.0,10.1863,10.1951,10.16,10.16,82200.0
2013-02-20 09:55:00,11.58,11.59,11.57,11.57,23300.0,10.16,10.1688,10.1512,10.1512,23300.0
2013-02-20 10:00:00,11.58,11.58,11.56,11.57,19300.0,10.16,10.16,10.1425,10.1512,19300.0
2013-02-20 10:05:00,11.56,11.57,11.56,11.57,8600.0,10.1425,10.1512,10.1425,10.1512,8600.0
2013-02-20 10:10:00,11.56,11.57,11.55,11.56,91600.0,10.1425,10.1512,10.1337,10.1425,91600.0
2013-02-20 10:15:00,11.55,11.56,11.52,11.52,119600.0,10.1337,10.1425,10.1074,10.1074,119600.0
2013-02-20 10:20:00,11.52,11.53,11.52,11.53,13100.0,10.1074,10.1162,10.1074,10.1162,13100.0
2013-02-20 10:25:00,11.52,11.53,11.52,11.53,25500.0,10.1074,10.1162,10.1074,10.1162,25500.0
2013-02-20 10:30:00,11.53,11.53,11.51,11.51,27200.0,10.1162,10.1162,10.0986,10.0986,27200.0
2013-02-20 10:35:00,11.52,11.52,11.48,11.48,53100.0,10.1074,10.1074,10.0723,10.0723,53100.0
2013-02-20 10:40:00,11.48,11.51,11.47,11.47,95400.0,10.0723,10.0986,10.0635,10.0635,95400.0
2013-02-20 10:45:00,11.48,11.48,11.42,11.45,195900.0,10.0723,10.0723,10.0196,10.046,195900.0
2013-02-20 10:50:00,11.44,11.49,11.44,11.49,165700.0,10.0372,10.0811,10.0372,10.0811,165700.0
2013-02-20 10:55:00,11.48,11.53,11.48,11.53,45200.0,10.0723,10.1162,10.0723,10.1162,45200.0
2013-02-20 11:00:00,11.53,11.53,11.5,11.53,98600.0,10.1162,10.1162,10.0898,10.1162,98600.0
2013-02-20 11:05:00,11.52,11.55,11.52,11.55,50400.0,10.1074,10.1337,10.1074,10.1337,50400.0
2013-02-20 11:10:00,11.55,11.56,11.54,11.54,41300.0,10.1337,10.1425,10.1249,10.1249,41300.0
2013-02-20 11:15:00,11.54,11.55,11.54,11.55,11800.0,10.1249,10.1337,10.1249,10.1337,11800.0
2013-02-20 11:20:00,11.55,11.56,11.54,11.55,132000.0,10.1337,10.1425,10.1249,10.1337,132000.0
2013-02-20 11:25:00,11.54,11.55,11.53,11.54,102900.0,10.1249,10.1337,10.1162,10.1249,102900.0
2013-02-20 11:30:00,11.54,11.57,11.54,11.56,36000.0,10.1249,10.1512,10.1249,10.1425,36000.0
2013-02-20 11:35:00,11.55,11.56,11.54,11.55,18000.0,10.1337,10.1425,10.1249,10.1337,18000.0
2013-02-20 11:40:00,11.54,11.56,11.53,11.54,34600.0,10.1249,10.1425,10.1162,10.1249,34600.0
2013-02-20 11:45:00,11.54,11.56,11.53,11.55,20600.0,10.1249,10.1425,10.1162,10.1337,20600.0
2013-02-20 11:50:00,11.56,11.56,11.55,11.56,17600.0,10.1425,10.1425,10.1337,10.1425,17600.0
2013-02-20 11:55:00,11.56,11.56,11.55,11.56,8000.0,10.1425,10.1425,10.1337,10.1425,8000.0
2013-02-20 12:00:00,11.55,11.56,11.55,11.56,15000.0,10.1337,10.1425,10.1337,10.1425,15000.0
2013-02-20 12:05:00,11.55,11.56,11.54,11.55,25700.0,10.1337,10.1425,10.1249,10.1337,25700.0
2013-02-20 12:10:00,11.54,11.55,11.54,11.54,8300.0,10.1249,10.1337,10.1249,10.1249,8300.0
2013-02-20 12:15:00,11.55,11.55,11.53,11.54,28800.0,10.1337,10.1337,10.1162,10.1249,28800.0
2013-02-20 12:20:00,11.53,11.54,11.53,11.54,9700.0,10.1162,10.1249,10.1162,10.1249,9700.0
2013-02-20 12:25:00,11.54,11.54,11.53,11.54,5000.0,10.1249,10.1249,10.1162,10.1249,5000.0
2013-02-20 12:30:00,11.54,11.54,11.53,11.53,9700.0,10.1249,10.1249,10.1162,10.1162,9700.0
2013-02-20 12:35:00,11.54,11.54,11.53,11.54,7500.0,10.1249,10.1249,10.1162,10.1249,7500.0
2013-02-20 12:40:00,11.54,11.54,11.53,11.54,10900.0,10.1249,10.1249,10.1162,10.1249,10900.0
2013-02-20 12:45:00,11.54,11.54,11.52,11.52,96300.0,10.1249,10.1249,10.1074,10.1074,96300.0
2013-02-20 12:50:00,11.52,11.52,11.51,11.51,34700.0,10.1074,10.1074,10.0986,10.0986,34700.0
2013-02-20 12:55:00,11.51,11.52,11.5,11.5,62700.0,10.0986,10.1074,10.0898,10.0898,62700.0
2013-02-20 13:00:00,11.5,11.51,11.5,11.5,8400.0,10.0898,10.0986,10.0898,10.0898,8400.0
2013-02-20 13:05:00,11.51,11.51,11.5,11.51,21800.0,10.0986,10.0986,10.0898,10.0986,21800.0
2013-02-20 13:10:00,11.51,11.51,11.5,11.51,50600.0,10.0986,10.0986,10.0898,10.0986,50600.0
2013-02-20 13:15:00,11.51,11.51,11.5,11.5,10900.0,10.0986,10.0986,10.0898,10.0898,10900.0
2013-02-20 13:20:00,11.51,11.51,11.5,11.51,20200.0,10.0986,10.0986,10.0898,10.0986,20200.0
2013-02-20 13:25:00,11.51,11.51,11.5,11.51,15500.0,10.0986,10.0986,10.0898,10.0986,15500.0
2013-02-20 13:30:00,11.5,11.53,11.5,11.52,77700.0,10.0898,10.1162,10.0898,10.1074,77700.0
2013-02-20 13:35:00,11.53,11.53,11.52,11.53,17600.0,10.1162,10.1162,10.1074,10.1162,17600.0
2013-02-20 13:40:00,11.53,11.54,11.52,11.54,158400.0,10.1162,10.1249,10.1074,10.1249,158400.0
2013-02-20 13:45:00,11.54,11.54,11.53,11.54,19100.0,10.1249,10.1249,10.1162,10.1249,19100.0
2013-02-20 13:50:00,11.53,11.54,11.53,11.53,6400.0,10.1162,10.1249,10.1162,10.1162,6400.0
2013-02-20 13:55:00,11.53,11.54,11.53,11.54,7800.0,10.1162,10.1249,10.1162,10.1249,7800.0
2013-02-20 14:00:00,11.53,11.54,11.53,11.54,29400.0,10.1162,10.1249,10.1162,10.1249,29400.0
2013-02-20 14:05:00,11.54,11.56,11.54,11.56,62100.0,10.1249,10.1425,10.1249,10.1425,62100.0
2013-02-20 14:10:00,11.56,11.57,11.54,11.54,72800.0,10.1425,10.1512,10.1249,10.1249,72800.0
2013-02-20 14:15:00,11.54,11.56,11.54,11.55,30200.0,10.1249,10.1425,10.1249,10.1337,30200.0
2013-02-20 14:20:00,11.55,11.56,11.53,11.53,27400.0,10.1337,10.1425,10.1162,10.1162,27400.0
2013-02-20 14:25:00,11.53,11.55,11.53,11.54,47100.0,10.1162,10.1337,10.1162,10.1249,47100.0
2013-02-20 14:30:00,11.54,11.54,11.53,11.53,17700.0,10.1249,10.1249,10.1162,10.1162,17700.0
2013-02-20 14:35:00,11.53,11.56,11.52,11.56,168000.0,10.1162,10.1425,10.1074,10.1425,168000.0
2013-02-20 14:40:00,11.55,11.56,11.54,11.55,64800.0,10.1337,10.1425,10.1249,10.1337,64800.0
2013-02-20 14:45:00,11.56,11.56,11.52,11.52,55500.0,10.1425,10.1425,10.1074,10.1074,55500.0
2013-02-20 14:50:00,11.52,11.52,11.49,11.5,46800.0,10.1074,10.1074,10.0811,10.0898,46800.0
2013-02-20 14:55:00,11.49,11.51,11.49,11.51,60500.0,10.0811,10.0986,10.0811,10.0986,60500.0
2013-02-20 15:00:00,11.51,11.51,11.46,11.47,97800.0,10.0986,10.0986,10.0547,10.0635,97800.0
2013-02-20 15:05:00,11.47,11.48,11.46,11.46,20600.0,10.0635,10.0723,10.0547,10.0547,20600.0
2013-02-20 15:10:00,11.46,11.47,11.45,11.45,55300.0,10.0547,10.0635,10.046,10.046,55300.0
2013-02-20 15:15:00,11.45,11.46,11.45,11.45,26700.0,10.046,10.0547,10.046,10.046,26700.0
2013-02-20 15:20:00,11.45,11.46,11.45,11.45,12500.0,10.046,10.0547,10.046,10.046,12500.0
2013-02-20 15:25:00,11.45,11.46,11.45,11.45,32500.0,10.046,10.0547,10.046,10.046,32500.0
2013-02-20 15:30:00,11.45,11.46,11.45,11.45,48500.0,10.046,10.0547,10.046,10.046,48500.0
2013-02-20 15:35:00,11.46,11.46,11.45,11.45,44200.0,10.0547,10.0547,10.046,10.046,44200.0
2013-02-20 15:40:00,11.46,11.46,11.43,11.43,71200.0,10.0547,10.0547,10.0284,10.0284,71200.0
2013-02-20 15:45:00,11.44,11.44,11.43,11.43,123800.0,10.0372,10.0372,10.0284,10.0284,123800.0
2013-02-20 15:50:00,11.44,11.44,11.41,11.42,253300.0,10.0372,10.0372,10.0109,10.0196,253300.0
2013-02-20 15:55:00,11.42,11.43,11.41,11.42,319500.0,10.0196,10.0284,10.0109,10.0196,319500.0
2013-02-21 09:30:00,11.42,11.46,11.39,11.45,135100.0,10.0196,10.0547,9.9933,10.046,135100.0
2013-02-21 09:35:00,11.44,11.47,11.4,11.44,190300.0,10.0372,10.0635,10.0021,10.0372,190300.0
2013-02-21 09:40:00,11.43,11.46,11.41,11.46,123300.0,10.0284,10.0547,10.0109,10.0547,123300.0
2013-02-21 09:45:00,11.46,11.47,11.44,11.47,73800.0,10.0547,10.0635,10.0372,10.0635,73800.0
2013-02-21 09:50:00,11.47,11.47,11.42,11.44,81500.0,10.0635,10.0635,10.0196,10.0372,81500.0
2013-02-21 09:55:00,11.44,11.46,11.43,11.43,58300.0,10.0372,10.0547,10.0284,10.0284,58300.0
2013-02-21 10:00:00,11.43,11.46,11.41,11.43,87800.0,10.0284,10.0547,10.0109,10.0284,87800.0
2013-02-21 10:05:00,11.43,11.44,11.42,11.43,42500.0,10.0284,10.0372,10.0196,10.0284,42500.0
2013-02-21 10:10:00,11.43,11.43,11.39,11.41,134600.0,10.0284,10.0284,9.9933,10.0109,134600.0
2013-02-21 10:15:00,11.42,11.47,11.41,11.44,382000.0,10.0196,10.0635,10.0109,10.0372,382000.0
2013-02-21 10:20:00,11.44,11.47,11.44,11.45,231800.0,10.0372,10.0635,10.0372,10.046,231800.0
2013-02-21 10:25:00,11.45,11.48,11.45,11.46,79400.0,10.046,10.0723,10.046,10.0547,79400.0
2013-02-21 10:30:00,11.46,11.46,11.42,11.42,45300.0,10.0547,10.0547,10.0196,10.0196,45300.0
2013-02-21 10:35:00,11.42,11.43,11.38,11.39,86200.0,10.0196,10.0284,9.9845,9.9933,86200.0
2013-02-21 10:40:00,11.39,11.42,11.39,11.41,38500.0,9.9933,10.0196,9.9933,10.0109,38500.0
2013-02-21 10:45:00,11.41,11.43,11.41,11.43,55100.0,10.0109,10.0284,10.0109,10.0284,55100.0
2013-02-21 10:50:00,11.43,11.43,11.42,11.42,7700.0,10.0284,10.0284,10.0196,10.0196,7700.0
2013-02-21 10:55:00,11.42,11.43,11.41,11.41,22600.0,10.0196,10.0284,10.0109,10.0109,22600.0
2013-02-21 11:00:00,11.41,11.42,11.4,11.4,61200.0,10.0109,10.0196,10.0021,10.0021,61200.0
2013-02-21 11:05:00,11.41,11.42,11.4,11.42,27200.0,10.0109,10.0196,10.0021,10.0196,27200.0
2013-02-21 11:10:00,11.42,11.42,11.41,11.42,34300.0,10.0196,10.0196,10.0109,10.0196,34300.0
2013-02-21 11:15:00,11.42,11.42,11.41,11.42,15800.0,10.0196,10.0196,10.0109,10.0196,15800.0
2013-02-21 11:20:00,11.41,11.42,11.41,11.41,24800.0,10.0109,10.0196,10.0109,10.0109,24800.0
2013-02-21 11:25:00,11.41,11.42,11.41,11.42,8500.0,10.0109,10.0196,10.0109,10.0196,8500.0
2013-02-21 11:30:00,11.42,11.42,11.41,11.42,18000.0,10.0196,10.0196,10.0109,10.0196,18000.0
2013-02-21 11:35:00,11.41,11.43,11.41,11.42,49800.0,10.0109,10.0284,10.0109,10.0196,49800.0
2013-02-21 11:40:00,11.42,11.43,11.42,11.42,12900.0,10.0196,10.0284,10.0196,10.0196,12900.0
2013-02-21 11:45:00,11.43,11.43,11.42,11.42,17300.0,10.0284,10.0284,10.0196,10.0196,17300.0
2013-02-21 11:50:00,11.43,11.43,11.42,11.43,10900.0,10.0284,10.0284,10.0196,10.0284,10900.0
2013-02-21 11:55:00,11.43,11.43,11.42,11.43,32000.0,10.0284,10.0284,10.0196,10.0284,32000.0
2013-02-21 12:00:00,11.43,11.43,11.4,11.41,39400.0,10.0284,10.0284,10.0021,10.0109,39400.0
2013-02-21 12:05:00,11.4,11.41,11.39,11.41,113500.0,10.0021,10.0109,9.9933,10.0109,113500.0
2013-02-21 12:10:00,11.41,11.41,11.4,11.41,45500.0,10.0109,10.0109,10.0021,10.0109,45500.0
2013-02-21 12:15:00,11.41,11.41,11.38,11.38,188800.0,10.0109,10.0109,9.9845,9.9845,188800.0
2013-02-21 12:20:00,11.38,11.38,11.33,11.34,112400.0,9.9845,9.9845,9.9407,9.9495,112400.0
2013-02-21 12:25:00,11.33,11.34,11.32,11.33,73300.0,9.9407,9.9495,9.9319,9.9407,73300.0
2013-02-21 12:30:00,11.34,11.34,11.33,11.34,26300.0,9.9495,9.9495,9.9407,9.9495,26300.0
2013-02-21 12:35:00,11.34,11.34,11.31,11.31,87000.0,9.9495,9.9495,9.9231,9.9231,87000.0
2013-02-21 12:40:00,11.31,11.32,11.31,11.31,45900.0,9.9231,9.9319,9.9231,9.9231,45900.0
2013-02-21 12:45:00,11.31,11.32,11.31,11.31,34200.0,9.9231,9.9319,9.9231,9.9231,34200.0
2013-02-21 12:50:00,11.31,11.34,11.31,11.34,46000.0,9.9231,9.9495,9.9231,9.9495,46000.0
2013-02-21 12:55:00,11.33,11.34,11.33,11.34,25400.0,9.9407,9.9495,9.9407,9.9495,25400.0
2013-02-21 13:00:00,11.34,11.36,11.34,11.35,41600.0,9.9495,9.967,9.9495,9.9582,41600.0
2013-02-21 13:05:00,11.36,11.36,11.35,11.35,13800.0,9.967,9.967,9.9582,9.9582,13800.0
2013-02-21 13:10:00,11.35,11.37,11.35,11.37,48300.0,9.9582,9.9758,9.9582,9.9758,48300.0
2013-02-21 13:15:00,11.37,11.39,11.35,11.35,75400.0,9.9758,9.9933,9.9582,9.9582,75400.0
2013-02-21 13:20:00,11.35,11.36,11.35,11.35,29600.0,9.9582,9.967,9.9582,9.9582,29600.0
2013-02-21 13:25:00,11.35,11.36,11.34,11.35,93800.0,9.9582,9.967,9.9495,9.9582,93800.0
2013-02-21 13:30:00,11.36,11.36,11.35,11.36,25900.0,9.967,9.967,9.9582,9.967,25900.0
2013-02-21 13:35:00,11.36,11.38,11.35,11.38,57900.0,9.967,9.9845,9.9582,9.9845,57900.0
2013-02-21 13:40:00,11.38,11.4,11.38,11.38,67400.0,9.9845,10.0021,9.9845,9.9845,67400.0
2013-02-21 13:45:00,11.38,11.38,11.38,11.38,15900.0,9.9845,9.9845,9.9845,9.9845,15900.0
2013-02-21 13:50:00,11.38,11.39,11.38,11.38,28500.0,9.9845,9.9933,9.9845,9.9845,28500.0
2013-02-21 13:55:00,11.38,11.39,11.38,11.39,6300.0,9.9845,9.9933,9.9845,9.9933,6300.0
2013-02-21 14:00:00,11.38,11.39,11.38,11.38,20500.0,9.9845,9.9933,9.9845,9.9845,20500.0
2013-02-21 14:05:00,11.38,11.38,11.34,11.36,48400.0,9.9845,9.9845,9.9495,9.967,48400.0
2013-02-21 14:10:00,11.35,11.36,11.35,11.36,13700.0,9.9582,9.967,9.9582,9.967,13700.0
2013-02-21 14:15:00,11.36,11.36,11.35,11.35,16800.0,9.967,9.967,9.9582,9.9582,16800.0
2013-02-21 14:20:00,11.36,11.36,11.35,11.36,7300.0,9.967,9.967,9.9582,9.967,7300.0
2013-02-21 14:25:00,11.36,11.36,11.32,11.35,69700.0,9.967,9.967,9.9319,9.9582,69700.0
2013-02-21 14:30:00,11.35,11.38,11.34,11.38,49000.0,9.9582,9.9845,9.9495,9.9845,49000.0
2013-02-21 14:35:00,11.38,11.4,11.38,11.4,42000.0,9.9845,10.0021,9.9845,10.0021,42000.0
2013-02-21 14:40:00,11.4,11.4,11.38,11.38,46500.0,10.0021,10.0021,9.9845,9.9845,46500.0
2013-02-21 14:45:00,11.38,11.39,11.38,11.38,19400.0,9.9845,9.9933,9.9845,9.9845,19400.0
2013-02-21 14:50:00,11.38,11.39,11.38,11.38,16300.0,9.9845,9.9933,9.9845,9.9845,16300.0
2013-02-21 14:55:00,11.38,11.42,11.38,11.41,61100.0,9.9845,10.0196,9.9845,10.0109,61100.0
2013-02-21 15:00:00,11.41,11.44,11.41,11.43,127900.0,10.0109,10.0372,10.0109,10.0284,127900.0
2013-02-21 15:05:00,11.43,11.47,11.42,11.44,210400.0,10.0284,10.0635,10.0196,10.0372,210400.0
2013-02-21 15:10:00,11.44,11.44,11.41,11.44,138100.0,10.0372,10.0372,10.0109,10.0372,138100.0
2013-02-21 15:15:00,11.44,11.44,11.41,11.42,72400.0,10.0372,10.0372,10.0109,10.0196,72400.0
2013-02-21 15:20:00,11.41,11.45,11.41,11.43,106400.0,10.0109,10.046,10.0109,10.0284,106400.0
2013-02-21 15:25:00,11.44,11.46,11.43,11.44,80700.0,10.0372,10.0547,10.0284,10.0372,80700.0
2013-02-21 15:30:00,11.44,11.45,11.44,11.44,42100.0,10.0372,10.046,10.0372,10.0372,42100.0
2013-02-21 15:35:00,11.44,11.45,11.44,11.45,40800.0,10.0372,10.046,10.0372,10.046,40800.0
2013-02-21 15:40:00,11.44,11.45,11.43,11.44,53800.0,10.0372,10.046,10.0284,10.0372,53800.0
2013-02-21 15:45:00,11.43,11.44,11.43,11.44,92000.0,10.0284,10.0372,10.0284,10.0372,92000.0
2013-02-21 15:50:00,11.43,11.44,11.43,11.43,145000.0,10.0284,10.0372,10.0284,10.0284,145000.0
2013-02-21 15:55:00,11.43,11.45,11.43,11.44,447100.0,10.0284,10.046,10.0284,10.0372,447100.0
2013-02-22 09:30:00,11.47,11.5,11.45,11.49,95100.0,10.0635,10.0898,10.046,10.0811,95100.0
2013-02-22 09:35:00,11.49,11.55,11.49,11.53,173700.0,10.0811,10.1337,10.0811,10.1162,173700.0
2013-02-22 09:40:00,11.54,11.54,11.51,11.54,267000.0,10.1249,10.1249,10.0986,10.1249,267000.0
2013-02-22 09:45:00,11.54,11.55,11.48,11.51,122200.0,10.1249,10.1337,10.0723,10.0986,122200.0
2013-02-22 09:50:00,11.52,11.54,11.5,11.52,46600.0,10.1074,10.1249,10.0898,10.1074,46600.0
2013-02-22 09:55:00,11.51,11.54,11.5,11.51,35100.0,10.0986,10.1249,10.0898,10.0986,35100.0
2013-02-22 10:00:00,11.5,11.51,11.5,11.51,97900.0,10.0898,10.0986,10.0898,10.0986,97900.0
2013-02-22 10:05:00,11.5,11.54,11.5,11.54,39400.0,10.0898,10.1249,10.0898,10.1249,39400.0
2013-02-22 10:10:00,11.54,11.54,11.51,11.51,190100.0,10.1249,10.1249,10.0986,10.0986,190100.0
2013-02-22 10:15:00,11.5,11.51,11.49,11.51,40800.0,10.0898,10.0986,10.0811,10.0986,40800.0
2013-02-22 10:20:00,11.51,11.51,11.5,11.51,19400.0,10.0986,10.0986,10.0898,10.0986,19400.0
2013-02-22 10:25:00,11.51,11.52,11.5,11.51,45000.0,10.0986,10.1074,10.0898,10.0986,45000.0
2013-02-22 10:30:00,11.52,11.52,11.48,11.49,97600.0,10.1074,10.1074,10.0723,10.0811,97600.0
2013-02-22 10:35:00,11.48,11.49,11.48,11.49,9700.0,10.0723,10.0811,10.0723,10.0811,9700.0
2013-02-22 10:40:00,11.48,11.49,11.47,11.49,35800.0,10.0723,10.0811,10.0635,10.0811,35800.0
2013-02-22 10:45:00,11.48,11.5,11.47,11.47,74700.0,10.0723,10.0898,10.0635,10.0635,74700.0
2013-02-22 10:50:00,11.47,11.49,11.47,11.49,31200.0,10.0635,10.0811,10.0635,10.0811,31200.0
2013-02-22 10:55:00,11.49,11.5,11.48,11.5,33300.0,10.0811,10.0898,10.0723,10.0898,33300.0
2013-02-22 11:00:00,11.49,11.49,11.48,11.49,39100.0,10.0811,10.0811,10.0723,10.0811,39100.0
2013-02-22 11:05:00,11.49,11.49,11.48,11.48,15400.0,10.0811,10.0811,10.0723,10.0723,15400.0
2013-02-22 11:10:00,11.49,11.5,11.47,11.5,110200.0,10.0811,10.0898,10.0635,10.0898,110200.0
2013-02-22 11:15:00,11.5,11.5,11.49,11.5,26800.0,10.0898,10.0898,10.0811,10.0898,26800.0
2013-02-22 11:20:00,11.5,11.5,11.49,11.49,22300.0,10.0898,10.0898,10.0811,10.0811,22300.0
2013-02-22 11:25:00,11.5,11.51,11.49,11.51,26600.0,10.0898,10.0986,10.0811,10.0986,26600.0
2013-02-22 11:30:00,11.51,11.52,11.5,11.52,50000.0,10.0986,10.1074,10.0898,10.1074,50000.0
2013-02-22 11:35:00,11.52,11.52,11.51,11.52,17800.0,10.1074,10.1074,10.0986,10.1074,17800.0
2013-02-22 11:40:00,11.52,11.53,11.52,11.53,40800.0,10.1074,10.1162,10.1074,10.1162,40800.0
2013-02-22 11:45:00,11.53,11.53,11.52,11.52,18900.0,10.1162,10.1162,10.1074,10.1074,18900.0
2013-02-22 11:50:00,11.53,11.56,11.52,11.56,67900.0,10.1162,10.1425,10.1074,10.1425,67900.0
2013-02-22 11:55:00,11.55,11.55,11.53,11.54,118100.0,10.1337,10.1337,10.1162,10.1249,118100.0
2013-02-22 12:00:00,11.54,11.55,11.54,11.54,11900.0,10.1249,10.1337,10.1249,10.1249,11900.0
2013-02-22 12:05:00,11.54,11.58,11.54,11.58,44300.0,10.1249,10.16,10.1249,10.16,44300.0
2013-02-22 12:10:00,11.58,11.59,11.57,11.59,120000.0,10.16,10.1688,10.1512,10.1688,120000.0
2013-02-22 12:15:00,11.59,11.59,11.58,11.59,21700.0,10.1688,10.1688,10.16,10.1688,21700.0
2013-02-22 12:20:00,11.58,11.59,11.58,11.59,12100.0,10.16,10.1688,10.16,10.1688,12100.0
2013-02-22 12:25:00,11.59,11.59,11.58,11.59,11400.0,10.1688,10.1688,10.16,10.1688,11400.0
2013-02-22 12:30:00,11.59,11.59,11.58,11.59,10000.0,10.1688,10.1688,10.16,10.1688,10000.0
2013-02-22 12:35:00,11.59,11.59,11.58,11.59,12100.0,10.1688,10.1688,10.16,10.1688,12100.0
2013-02-22 12:40:00,11.59,11.59,11.58,11.59,24400.0,10.1688,10.1688,10.16,10.1688,24400.0
2013-02-22 12:45:00,11.59,11.6,11.58,11.6,29000.0,10.1688,10.1776,10.16,10.1776,29000.0
2013-02-22 12:50:00,11.6,11.6,11.59,11.6,15300.0,10.1776,10.1776,10.1688,10.1776,15300.0
2013-02-22 12:55:00,11.6,11.62,11.59,11.6,143800.0,10.1776,10.1951,10.1688,10.1776,143800.0
2013-02-22 13:00:00,11.59,11.6,11.59,11.6,31900.0,10.1688,10.1776,10.1688,10.1776,31900.0
2013-02-22 13:05:00,11.59,11.6,11.59,11.6,26200.0,10.1688,10.1776,10.1688,10.1776,26200.0
2013-02-22 13:10:00,11.59,11.6,11.59,11.6,21200.0,10.1688,10.1776,10.1688,10.1776,21200.0
2013-02-22 13:15:00,11.6,11.6,11.59,11.6,51400.0,10.1776,10.1776,10.1688,10.1776,51400.0
2013-02-22 13:20:00,11.6,11.6,11.59,11.59,14700.0,10.1776,10.1776,10.1688,10.1688,14700.0
2013-02-22 13:25:00,11.6,11.6,11.59,11.6,21000.0,10.1776,10.1776,10.1688,10.1776,21000.0
2013-02-22 13:30:00,11.6,11.61,11.59,11.61,46900.0,10.1776,10.1863,10.1688,10.1863,46900.0
2013-02-22 13:35:00,11.61,11.62,11.6,11.62,40300.0,10.1863,10.1951,10.1776,10.1951,40300.0
2013-02-22 13:40:00,11.62,11.63,11.6,11.6,202400.0,10.1951,10.2039,10.1776,10.1776,202400.0
2013-02-22 13:45:00,11.59,11.59,11.57,11.57,30000.0,10.1688,10.1688,10.1512,10.1512,30000.0
2013-02-22 13:50:00,11.57,11.58,11.57,11.57,14500.0,10.1512,10.16,10.1512,10.1512,14500.0
2013-02-22 13:55:00,11.58,11.58,11.57,11.58,7800.0,10.16,10.16,10.1512,10.16,7800.0
2013-02-22 14:00:00,11.58,11.58,11.56,11.56,82300.0,10.16,10.16,10.1425,10.1425,82300.0
2013-02-22 14:05:00,11.56,11.57,11.55,11.55,24700.0,10.1425,10.1512,10.1337,10.1337,24700.0
2013-02-22 14:10:00,11.55,11.55,11.54,11.54,35700.0,10.1337,10.1337,10.1249,10.1249,35700.0
2013-02-22 14:15:00,11.54,11.55,11.54,11.54,10600.0,10.1249,10.1337,10.1249,10.1249,10600.0
2013-02-22 14:20:00,11.54,11.55,11.54,11.55,12900.0,10.1249,10.1337,10.1249,10.1337,12900.0
2013-02-22 14:25:00,11.54,11.55,11.54,11.54,13200.0,10.1249,10.1337,10.1249,10.1249,13200.0
2013-02-22 14:30:00,11.54,11.55,11.54,11.54,20000.0,10.1249,10.1337,10.1249,10.1249,20000.0
2013-02-22 14:35:00,11.55,11.55,11.54,11.54,18900.0,10.1337,10.1337,10.1249,10.1249,18900.0
2013-02-22 14:40:00,11.55,11.55,11.54,11.54,17600.0,10.1337,10.1337,10.1249,10.1249,17600.0
2013-02-22 14:45:00,11.55,11.55,11.54,11.54,26400.0,10.1337,10.1337,10.1249,10.1249,26400.0
2013-02-22 14:50:00,11.54,11.55,11.54,11.54,21800.0,10.1249,10.1337,10.1249,10.1249,21800.0
2013-02-22 14:55:00,11.55,11.55,11.54,11.54,16300.0,10.1337,10.1337,10.1249,10.1249,16300.0
2013-02-22 15:00:00,11.54,11.56,11.54,11.56,61900.0,10.1249,10.1425,10.1249,10.1425,61900.0
2013-02-22 15:05:00,11.56,11.57,11.55,11.57,61800.0,10.1425,10.1512,10.1337,10.1512,61800.0
2013-02-22 15:10:00,11.57,11.58,11.56,11.58,73400.0,10.1512,10.16,10.1425,10.16,73400.0
2013-02-22 15:15:00,11.58,11.59,11.57,11.59,49000.0,10.16,10.1688,10.1512,10.1688,49000.0
2013-02-22 15:20:00,11.59,11.59,11.58,11.59,38800.0,10.1688,10.1688,10.16,10.1688,38800.0
2013-02-22 15:25:00,11.59,11.6,11.58,11.59,93100.0,10.1688,10.1776,10.16,10.1688,93100.0
2013-02-22 15:30:00,11.6,11.6,11.59,11.6,34300.0,10.1776,10.1776,10.1688,10.1776,34300.0
2013-02-22 15:35:00,11.6,11.6,11.59,11.6,34100.0,10.1776,10.1776,10.1688,10.1776,34100.0
2013-02-22 15:40:00,11.6,11.6,11.59,11.59,56600.0,10.1776,10.1776,10.1688,10.1688,56600.0
2013-02-22 15:45:00,11.6,11.6,11.59,11.6,89700.0,10.1776,10.1776,10.1688,10.1776,89700.0
2013-02-22 15:50:00,11.59,11.6,11.59,11.59,110300.0,10.1688,10.1776,10.1688,10.1688,110300.0
2013-02-22 15:55:00,11.59,11.6,11.58,11.6,334900.0,10.1688,10.1776,10.16,10.1776,334900.0
2013-02-25 09:30:00,11.63,11.68,11.62,11.67,111900.0,10.2039,10.2478,10.1951,10.239,111900.0
2013-02-25 09:35:00,11.68,11.7,11.66,11.67,64600.0,10.2478,10.2653,10.2302,10.239,64600.0
2013-02-25 09:40:00,11.67,11.71,11.66,11.68,88300.0,10.239,10.2741,10.2302,10.2478,88300.0
2013-02-25 09:45:00,11.69,11.71,11.68,11.7,79800.0,10.2565,10.2741,10.2478,10.2653,79800.0
2013-02-25 09:50:00,11.7,11.72,11.69,11.71,76000.0,10.2653,10.2829,10.2565,10.2741,76000.0
2013-02-25 09:55:00,11.7,11.72,11.7,11.72,35700.0,10.2653,10.2829,10.2653,10.2829,35700.0
2013-02-25 10:00:00,11.71,11.72,11.7,11.72,45800.0,10.2741,10.2829,10.2653,10.2829,45800.0
2013-02-25 10:05:00,11.72,11.72,11.69,11.71,160000.0,10.2829,10.2829,10.2565,10.2741,160000.0
2013-02-25 10:10:00,11.71,11.71,11.68,11.68,47700.0,10.2741,10.2741,10.2478,10.2478,47700.0
2013-02-25 10:15:00,11.68,11.69,11.66,11.66,23700.0,10.2478,10.2565,10.2302,10.2302,23700.0
2013-02-25 10:20:00,11.67,11.67,11.62,11.63,34100.0,10.239,10.239,10.1951,10.2039,34100.0
2013-02-25 10:25:00,11.63,11.66,11.63,11.63,72600.0,10.2039,10.2302,10.2039,10.2039,72600.0
2013-02-25 10:30:00,11.63,11.66,11.62,11.64,63400.0,10.2039,10.2302,10.1951,10.2127,63400.0
2013-02-25 10:35:00,11.64,11.65,11.59,11.61,232000.0,10.2127,10.2214,10.1688,10.1863,232000.0
2013-02-25 10:40:00,11.62,11.62,11.58,11.62,162800.0,10.1951,10.1951,10.16,10.1951,162800.0
2013-02-25 10:45:00,11.62,11.63,11.59,11.59,52900.0,10.1951,10.2039,10.1688,10.1688,52900.0
2013-02-25 10:50:00,11.59,11.63,11.55,11.6,345400.0,10.1688,10.2039,10.1337,10.1776,345400.0
2013-02-25 10:55:00,11.6,11.61,11.57,11.59,145700.0,10.1776,10.1863,10.1512,10.1688,145700.0
2013-02-25 11:00:00,11.59,11.6,11.55,11.58,136800.0,10.1688,10.1776,10.1337,10.16,136800.0
2013-02-25 11:05:00,11.56,11.57,11.54,11.55,76600.0,10.1425,10.1512,10.1249,10.1337,76600.0
2013-02-25 11:10:00,11.55,11.55,11.51,11.52,253000.0,10.1337,10.1337,10.0986,10.1074,253000.0
2013-02-25 11:15:00,11.53,11.54,11.52,11.53,105600.0,10.1162,10.1249,10.1074,10.1162,105600.0
2013-02-25 11:20:00,11.52,11.54,11.52,11.54,14500.0,10.1074,10.1249,10.1074,10.1249,14500.0
2013-02-25 11:25:00,11.54,11.55,11.53,11.53,158900.0,10.1249,10.1337,10.1162,10.1162,158900.0
2013-02-25 11:30:00,11.54,11.56,11.53,11.54,79100.0,10.1249,10.1425,10.1162,10.1249,79100.0
2013-02-25 11:35:00,11.54,11.54,11.5,11.5,114100.0,10.1249,10.1249,10.0898,10.0898,114100.0
2013-02-25 11:40:00,11.51,11.51,11.49,11.51,45900.0,10.0986,10.0986,10.0811,10.0986,45900.0
2013-02-25 11:45:00,11.5,11.51,11.49,11.49,41800.0,10.0898,10.0986,10.0811,10.0811,41800.0
2013-02-25 11:50:00,11.5,11.5,11.48,11.5,48500.0,10.0898,10.0898,10.0723,10.0898,48500.0
2013-02-25 11:55:00,11.5,11.5,11.49,11.5,29000.0,10.0898,10.0898,10.0811,10.0898,29000.0
2013-02-25 12:00:00,11.5,11.52,11.5,11.51,110200.0,10.0898,10.1074,10.0898,10.0986,110200.0
2013-02-25 12:05:00,11.5,11.51,11.5,11.51,31600.0,10.0898,10.0986,10.0898,10.0986,31600.0
2013-02-25 12:10:00,11.5,11.51,11.5,11.5,19800.0,10.0898,10.0986,10.0898,10.0898,19800.0
2013-02-25 12:15:00,11.51,11.51,11.49,11.49,34800.0,10.0986,10.0986,10.0811,10.0811,34800.0
2013-02-25 12:20:00,11.49,11.5,11.49,11.5,14000.0,10.0811,10.0898,10.0811,10.0898,14000.0
2013-02-25 12:25:00,11.49,11.5,11.49,11.5,14300.0,10.0811,10.0898,10.0811,10.0898,14300.0
2013-02-25 12:30:00,11.49,11.51,11.48,11.51,78700.0,10.0811,10.0986,10.0723,10.0986,78700.0
2013-02-25 12:35:00,11.51,11.52,11.5,11.51,35400.0,10.0986,10.1074,10.0898,10.0986,35400.0
2013-02-25 12:40:00,11.51,11.51,11.5,11.51,21600.0,10.0986,10.0986,10.0898,10.0986,21600.0
2013-02-25 12:45:00,11.51,11.53,11.5,11.53,27900.0,10.0986,10.1162,10.0898,10.1162,27900.0
2013-02-25 12:50:00,11.53,11.54,11.51,11.52,126600.0,10.1162,10.1249,10.0986,10.1074,126600.0
2013-02-25 12:55:00,11.52,11.56,11.52,11.56,45900.0,10.1074,10.1425,10.1074,10.1425,45900.0
2013-02-25 13:00:00,11.55,11.56,11.54,11.54,36900.0,10.1337,10.1425,10.1249,10.1249,36900.0
2013-02-25 13:05:00,11.54,11.55,11.53,11.54,28200.0,10.1249,10.1337,10.1162,10.1249,28200.0
2013-02-25 13:10:00,11.54,11.54,11.52,11.53,78500.0,10.1249,10.1249,10.1074,10.1162,78500.0
2013-02-25 13:15:00,11.54,11.54,11.53,11.54,13600.0,10.1249,10.1249,10.1162,10.1249,13600.0
2013-02-25 13:20:00,11.53,11.54,11.52,11.54,27900.0,10.1162,10.1249,10.1074,10.1249,27900.0
2013-02-25 13:25:00,11.54,11.54,11.53,11.54,86100.0,10.1249,10.1249,10.1162,10.1249,86100.0
2013-02-25 13:30:00,11.53,11.53,11.5,11.51,121700.0,10.1162,10.1162,10.0898,10.0986,121700.0
2013-02-25 13:35:00,11.5,11.51,11.5,11.5,9900.0,10.0898,10.0986,10.0898,10.0898,9900.0
2013-02-25 13:40:00,11.51,11.51,11.48,11.49,42200.0,10.0986,10.0986,10.0723,10.0811,42200.0
2013-02-25 13:45:00,11.49,11.5,11.48,11.49,33200.0,10.0811,10.0898,10.0723,10.0811,33200.0
2013-02-25 13:50:00,11.49,11.49,11.48,11.49,32400.0,10.0811,10.0811,10.0723,10.0811,32400.0
2013-02-25 13:55:00,11.48,11.49,11.45,11.46,34000.0,10.0723,10.0811,10.046,10.0547,34000.0
2013-02-25 14:00:00,11.46,11.47,11.42,11.43,79800.0,10.0547,10.0635,10.0196,10.0284,79800.0
2013-02-25 14:05:00,11.43,11.44,11.4,11.44,75200.0,10.0284,10.0372,10.0021,10.0372,75200.0
2013-02-25 14:10:00,11.43,11.45,11.43,11.45,23100.0,10.0284,10.046,10.0284,10.046,23100.0
2013-02-25 14:15:00,11.44,11.45,11.44,11.45,16400.0,10.0372,10.046,10.0372,10.046,16400.0
2013-02-25 14:20:00,11.45,11.45,11.44,11.45,11000.0,10.046,10.046,10.0372,10.046,11000.0
2013-02-25 14:25:00,11.45,11.45,11.44,11.45,18000.0,10.046,10.046,10.0372,10.046,18000.0
2013-02-25 14:30:00,11.45,11.48,11.45,11.46,72200.0,10.046,10.0723,10.046,10.0547,72200.0
2013-02-25 14:35:00,11.46,11.46,11.44,11.45,43200.0,10.0547,10.0547,10.0372,10.046,43200.0
2013-02-25 14:40:00,11.44,11.45,11.44,11.44,31300.0,10.0372,10.046,10.0372,10.0372,31300.0
2013-02-25 14:45:00,11.44,11.45,11.43,11.44,34700.0,10.0372,10.046,10.0284,10.0372,34700.0
2013-02-25 14:50:00,11.44,11.45,11.43,11.43,69900.0,10.0372,10.046,10.0284,10.0284,69900.0
2013-02-25 14:55:00,11.44,11.45,11.43,11.44,46900.0,10.0372,10.046,10.0284,10.0372,46900.0
2013-02-25 15:00:00,11.44,11.44,11.42,11.44,64700.0,10.0372,10.0372,10.0196,10.0372,64700.0
2013-02-25 15:05:00,11.44,11.44,11.41,11.43,45400.0,10.0372,10.0372,10.0109,10.0284,45400.0
2013-02-25 15:10:00,11.43,11.43,11.41,11.41,53800.0,10.0284,10.0284,10.0109,10.0109,53800.0
2013-02-25 15:15:00,11.42,11.42,11.38,11.4,76700.0,10.0196,10.0196,9.9845,10.0021,76700.0
2013-02-25 15:20:00,11.4,11.41,11.38,11.41,75900.0,10.0021,10.0109,9.9845,10.0109,75900.0
2013-02-25 15:25:00,11.41,11.41,11.38,11.39,138200.0,10.0109,10.0109,9.9845,9.9933,138200.0
2013-02-25 15:30:00,11.39,11.41,11.38,11.4,74400.0,9.9933,10.0109,9.9845,10.0021,74400.0
2013-02-25 15:35:00,11.41,11.41,11.39,11.39,84500.0,10.0109,10.0109,9.9933,9.9933,84500.0
2013-02-25 15:40:00,11.39,11.4,11.38,11.38,62700.0,9.9933,10.0021,9.9845,9.9845,62700.0
2013-02-25 15:45:00,11.38,11.39,11.36,11.36,131100.0,9.9845,9.9933,9.967,9.967,131100.0
2013-02-25 15:50:00,11.36,11.37,11.32,11.32,148500.0,9.967,9.9758,9.9319,9.9319,148500.0
2013-02-25 15:55:00,11.32,11.33,11.31,11.33,269900.0,9.9319,9.9407,9.9231,9.9407,269900.0
2013-02-26 09:30:00,11.35,11.35,11.31,11.32,65200.0,9.9582,9.9582,9.9231,9.9319,65200.0
2013-02-26 09:35:00,11.32,11.34,11.27,11.29,89900.0,9.9319,9.9495,9.888,9.9056,89900.0
2013-02-26 09:40:00,11.28,11.29,11.26,11.28,95100.0,9.8968,9.9056,9.8793,9.8968,95100.0
2013-02-26 09:45:00,11.28,11.28,11.23,11.24,250700.0,9.8968,9.8968,9.8529,9.8617,250700.0
2013-02-26 09:50:00,11.24,11.26,11.23,11.25,46800.0,9.8617,9.8793,9.8529,9.8705,46800.0
2013-02-26 09:55:00,11.24,11.26,11.23,11.25,121100.0,9.8617,9.8793,9.8529,9.8705,121100.0
2013-02-26 10:00:00,11.25,11.27,11.24,11.27,121100.0,9.8705,9.888,9.8617,9.888,121100.0
2013-02-26 10:05:00,11.27,11.29,11.25,11.26,53500.0,9.888,9.9056,9.8705,9.8793,53500.0
2013-02-26 10:10:00,11.27,11.29,11.25,11.25,113300.0,9.888,9.9056,9.8705,9.8705,113300.0
2013-02-26 10:15:00,11.26,11.29,11.26,11.27,59900.0,9.8793,9.9056,9.8793,9.888,59900.0
2013-02-26 10:20:00,11.27,11.27,11.24,11.26,65100.0,9.888,9.888,9.8617,9.8793,65100.0
2013-02-26 10:25:00,11.26,11.28,11.24,11.24,95000.0,9.8793,9.8968,9.8617,9.8617,95000.0
2013-02-26 10:30:00,11.25,11.27,11.24,11.26,32200.0,9.8705,9.888,9.8617,9.8793,32200.0
2013-02-26 10:35:00,11.26,11.28,11.26,11.28,86300.0,9.8793,9.8968,9.8793,9.8968,86300.0
2013-02-26 10:40:00,11.28,11.3,11.28,11.3,54300.0,9.8968,9.9144,9.8968,9.9144,54300.0
2013-02-26 10:45:00,11.3,11.35,11.29,11.35,108000.0,9.9144,9.9582,9.9056,9.9582,108000.0
2013-02-26 10:50:00,11.35,11.37,11.34,11.36,79700.0,9.9582,9.9758,9.9495,9.967,79700.0
2013-02-26 10:55:00,11.36,11.36,11.3,11.32,125500.0,9.967,9.967,9.9144,9.9319,125500.0
2013-02-26 11:00:00,11.32,11.32,11.27,11.31,72000.0,9.9319,9.9319,9.888,9.9231,72000.0
2013-02-26 11:05:00,11.31,11.31,11.28,11.29,72800.0,9.9231,9.9231,9.8968,9.9056,72800.0
2013-02-26 11:10:00,11.29,11.3,11.27,11.28,60500.0,9.9056,9.9144,9.888,9.8968,60500.0
2013-02-26 11:15:00,11.28,11.3,11.28,11.29,82400.0,9.8968,9.9144,9.8968,9.9056,82400.0
2013-02-26 11:20:00,11.29,11.3,11.27,11.28,78300.0,9.9056,9.9144,9.888,9.8968,78300.0
2013-02-26 11:25:00,11.28,11.29,11.27,11.27,50000.0,9.8968,9.9056,9.888,9.888,50000.0
2013-02-26 11:30:00,11.28,11.29,11.27,11.29,20400.0,9.8968,9.9056,9.888,9.9056,20400.0
2013-02-26 11:35:00,11.29,11.3,11.28,11.28,69500.0,9.9056,9.9144,9.8968,9.8968,69500.0
2013-02-26 11:40:00,11.29,11.29,11.26,11.28,25600.0,9.9056,9.9056,9.8793,9.8968,25600.0
2013-02-26 11:45:00,11.28,11.28,11.26,11.28,15800.0,9.8968,9.8968,9.8793,9.8968,15800.0
2013-02-26 11:50:00,11.28,11.3,11.26,11.29,152200.0,9.8968,9.9144,9.8793,9.9056,152200.0
2013-02-26 11:55:00,11.29,11.3,11.28,11.29,68700.0,9.9056,9.9144,9.8968,9.9056,68700.0
2013-02-26 12:00:00,11.29,11.3,11.28,11.3,30000.0,9.9056,9.9144,9.8968,9.9144,30000.0
2013-02-26 12:05:00,11.3,11.31,11.29,11.31,31700.0,9.9144,9.9231,9.9056,9.9231,31700.0
2013-02-26 12:10:00,11.3,11.31,11.3,11.31,14100.0,9.9144,9.9231,9.9144,9.9231,14100.0
2013-02-26 12:15:00,11.3,11.33,11.3,11.31,108600.0,9.9144,9.9407,9.9144,9.9231,108600.0
2013-02-26 12:20:00,11.32,11.32,11.3,11.32,43800.0,9.9319,9.9319,9.9144,9.9319,43800.0
2013-02-26 12:25:00,11.32,11.33,11.32,11.33,27700.0,9.9319,9.9407,9.9319,9.9407,27700.0
2013-02-26 12:30:00,11.32,11.34,11.32,11.34,19800.0,9.9319,9.9495,9.9319,9.9495,19800.0
2013-02-26 12:35:00,11.33,11.35,11.33,11.33,22900.0,9.9407,9.9582,9.9407,9.9407,22900.0
2013-02-26 12:40:00,11.33,11.34,11.32,11.33,19900.0,9.9407,9.9495,9.9319,9.9407,19900.0
2013-02-26 12:45:00,11.33,11.33,11.32,11.33,10600.0,9.9407,9.9407,9.9319,9.9407,10600.0
2013-02-26 12:50:00,11.33,11.33,11.32,11.33,11600.0,9.9407,9.9407,9.9319,9.9407,11600.0
2013-02-26 12:55:00,11.33,11.36,11.32,11.35,39700.0,9.9407,9.967,9.9319,9.9582,39700.0
2013-02-26 13:00:00,11.34,11.38,11.34,11.37,45700.0,9.9495,9.9845,9.9495,9.9758,45700.0
2013-02-26 13:05:00,11.37,11.39,11.36,11.39,41500.0,9.9758,9.9933,9.967,9.9933,41500.0
2013-02-26 13:10:00,11.39,11.39,11.37,11.38,36500.0,9.9933,9.9933,9.9758,9.9845,36500.0
2013-02-26 13:15:00,11.38,11.39,11.36,11.36,41600.0,9.9845,9.9933,9.967,9.967,41600.0
2013-02-26 13:20:00,11.37,11.37,11.36,11.37,13100.0,9.9758,9.9758,9.967,9.9758,13100.0
2013-02-26 13:25:00,11.37,11.38,11.35,11.36,54600.0,9.9758,9.9845,9.9582,9.967,54600.0
2013-02-26 13:30:00,11.36,11.37,11.35,11.37,20600.0,9.967,9.9758,9.9582,9.9758,20600.0
2013-02-26 13:35:00,11.36,11.38,11.36,11.38,21300.0,9.967,9.9845,9.967,9.9845,21300.0
2013-02-26 13:40:00,11.38,11.38,11.36,11.37,32000.0,9.9845,9.9845,9.967,9.9758,32000.0
2013-02-26 13:45:00,11.37,11.39,11.37,11.38,27600.0,9.9758,9.9933,9.9758,9.9845,27600.0
2013-02-26 13:50:00,11.39,11.39,11.38,11.38,7700.0,9.9933,9.9933,9.9845,9.9845,7700.0
2013-02-26 13:55:00,11.39,11.39,11.37,11.37,36800.0,9.9933,9.9933,9.9758,9.9758,36800.0
2013-02-26 14:00:00,11.37,11.38,11.36,11.38,31300.0,9.9758,9.9845,9.967,9.9845,31300.0
2013-02-26 14:05:00,11.38,11.38,11.37,11.38,6100.0,9.9845,9.9845,9.9758,9.9845,6100.0
2013-02-26 14:10:00,11.37,11.38,11.37,11.37,40200.0,9.9758,9.9845,9.9758,9.9758,40200.0
2013-02-26 14:15:00,11.38,11.38,11.36,11.37,23600.0,9.9845,9.9845,9.967,9.9758,23600.0
2013-02-26 14:20:00,11.37,11.38,11.37,11.38,44000.0,9.9758,9.9845,9.9758,9.9845,44000.0
2013-02-26 14:25:00,11.38,11.39,11.37,11.39,17000.0,9.9845,9.9933,9.9758,9.9933,17000.0
2013-02-26 14:30:00,11.39,11.4,11.38,11.39,70400.0,9.9933,10.0021,9.9845,9.9933,70400.0
2013-02-26 14:35:00,11.39,11.4,11.38,11.4,47800.0,9.9933,10.0021,9.9845,10.0021,47800.0
2013-02-26 14:40:00,11.39,11.4,11.39,11.4,38600.0,9.9933,10.0021,9.9933,10.0021,38600.0
2013-02-26 14:45:00,11.4,11.4,11.37,11.37,26900.0,10.0021,10.0021,9.9758,9.9758,26900.0
2013-02-26 14:50:00,11.37,11.38,11.35,11.36,32400.0,9.9758,9.9845,9.9582,9.967,32400.0
2013-02-26 14:55:00,11.36,11.38,11.35,11.35,167600.0,9.967,9.9845,9.9582,9.9582,167600.0
2013-02-26 15:00:00,11.35,11.37,11.35,11.35,168700.0,9.9582,9.9758,9.9582,9.9582,168700.0
2013-02-26 15:05:00,11.34,11.36,11.32,11.35,285900.0,9.9495,9.967,9.9319,9.9582,285900.0
2013-02-26 15:10:00,11.36,11.36,11.33,11.34,50700.0,9.967,9.967,9.9407,9.9495,50700.0
2013-02-26 15:15:00,11.34,11.35,11.33,11.35,21000.0,9.9495,9.9582,9.9407,9.9582,21000.0
2013-02-26 15:20:00,11.35,11.37,11.34,11.37,40000.0,9.9582,9.9758,9.9495,9.9758,40000.0
2013-02-26 15:25:00,11.37,11.38,11.36,11.37,44100.0,9.9758,9.9845,9.967,9.9758,44100.0
2013-02-26 15:30:00,11.37,11.37,11.36,11.37,14300.0,9.9758,9.9758,9.967,9.9758,14300.0
2013-02-26 15:35:00,11.37,11.38,11.36,11.38,48400.0,9.9758,9.9845,9.967,9.9845,48400.0
2013-02-26 15:40:00,11.38,11.41,11.38,11.39,109000.0,9.9845,10.0109,9.9845,9.9933,109000.0
2013-02-26 15:45:00,11.4,11.41,11.38,11.4,138000.0,10.0021,10.0109,9.9845,10.0021,138000.0
2013-02-26 15:50:00,11.4,11.41,11.39,11.4,156500.0,10.0021,10.0109,9.9933,10.0021,156500.0
2013-02-26 15:55:00,11.4,11.41,11.38,11.39,315400.0,10.0021,10.0109,9.9845,9.9933,315400.0
2013-02-27 09:30:00,11.38,11.44,11.38,11.44,44000.0,9.9845,10.0372,9.9845,10.0372,44000.0
2013-02-27 09:35:00,11.44,11.46,11.43,11.43,23400.0,10.0372,10.0547,10.0284,10.0284,23400.0
2013-02-27 09:40:00,11.44,11.5,11.43,11.49,90000.0,10.0372,10.0898,10.0284,10.0811,90000.0
2013-02-27 09:45:00,11.5,11.51,11.46,11.48,165500.0,10.0898,10.0986,10.0547,10.0723,165500.0
2013-02-27 09:50:00,11.49,11.51,11.48,11.51,40800.0,10.0811,10.0986,10.0723,10.0986,40800.0
2013-02-27 09:55:00,11.5,11.51,11.5,11.51,13800.0,10.0898,10.0986,10.0898,10.0986,13800.0
2013-02-27 10:00:00,11.51,11.54,11.51,11.52,91700.0,10.0986,10.1249,10.0986,10.1074,91700.0
2013-02-27 10:05:00,11.52,11.55,11.51,11.54,110500.0,10.1074,10.1337,10.0986,10.1249,110500.0
2013-02-27 10:10:00,11.55,11.56,11.54,11.56,60700.0,10.1337,10.1425,10.1249,10.1425,60700.0
2013-02-27 10:15:00,11.55,11.56,11.54,11.54,39400.0,10.1337,10.1425,10.1249,10.1249,39400.0
2013-02-27 10:20:00,11.54,11.58,11.54,11.58,119000.0,10.1249,10.16,10.1249,10.16,119000.0
2013-02-27 10:25:00,11.58,11.58,11.56,11.57,147100.0,10.16,10.16,10.1425,10.1512,147100.0
2013-02-27 10:30:00,11.57,11.58,11.56,11.58,49600.0,10.1512,10.16,10.1425,10.16,49600.0
2013-02-27 10:35:00,11.58,11.59,11.57,11.59,85800.0,10.16,10.1688,10.1512,10.1688,85800.0
2013-02-27 10:40:00,11.59,11.59,11.57,11.59,50900.0,10.1688,10.1688,10.1512,10.1688,50900.0
2013-02-27 10:45:00,11.59,11.59,11.57,11.58,28700.0,10.1688,10.1688,10.1512,10.16,28700.0
2013-02-27 10:50:00,11.58,11.59,11.55,11.59,176600.0,10.16,10.1688,10.1337,10.1688,176600.0
2013-02-27 10:55:00,11.59,11.63,11.57,11.61,196500.0,10.1688,10.2039,10.1512,10.1863,196500.0
2013-02-27 11:00:00,11.62,11.67,11.61,11.66,135700.0,10.1951,10.239,10.1863,10.2302,135700.0
2013-02-27 11:05:00,11.65,11.66,11.63,11.64,77900.0,10.2214,10.2302,10.2039,10.2127,77900.0
2013-02-27 11:10:00,11.64,11.65,11.62,11.65,85900.0,10.2127,10.2214,10.1951,10.2214,85900.0
2013-02-27 11:15:00,11.65,11.65,11.63,11.63,74300.0,10.2214,10.2214,10.2039,10.2039,74300.0
2013-02-27 11:20:00,11.63,11.64,11.62,11.63,23300.0,10.2039,10.2127,10.1951,10.2039,23300.0
2013-02-27 11:25:00,11.63,11.65,11.62,11.65,50500.0,10.2039,10.2214,10.1951,10.2214,50500.0
2013-02-27 11:30:00,11.65,11.65,11.6,11.6,80900.0,10.2214,10.2214,10.1776,10.1776,80900.0
2013-02-27 11:35:00,11.6,11.61,11.59,11.6,63700.0,10.1776,10.1863,10.1688,10.1776,63700.0
2013-02-27 11:40:00,11.6,11.61,11.59,11.59,39800.0,10.1776,10.1863,10.1688,10.1688,39800.0
2013-02-27 11:45:00,11.59,11.6,11.59,11.6,9700.0,10.1688,10.1776,10.1688,10.1776,9700.0
2013-02-27 11:50:00,11.6,11.63,11.59,11.62,61100.0,10.1776,10.2039,10.1688,10.1951,61100.0
2013-02-27 11:55:00,11.63,11.63,11.62,11.62,46600.0,10.2039,10.2039,10.1951,10.1951,46600.0
2013-02-27 12:00:00,11.62,11.63,11.61,11.61,27200.0,10.1951,10.2039,10.1863,10.1863,27200.0
2013-02-27 12:05:00,11.62,11.63,11.61,11.63,26700.0,10.1951,10.2039,10.1863,10.2039,26700.0
2013-02-27 12:10:00,11.63,11.63,11.61,11.61,37600.0,10.2039,10.2039,10.1863,10.1863,37600.0
2013-02-27 12:15:00,11.61,11.64,11.61,11.63,46900.0,10.1863,10.2127,10.1863,10.2039,46900.0
2013-02-27 12:20:00,11.62,11.64,11.62,11.63,21900.0,10.1951,10.2127,10.1951,10.2039,21900.0
2013-02-27 12:25:00,11.64,11.64,11.63,11.64,17200.0,10.2127,10.2127,10.2039,10.2127,17200.0
2013-02-27 12:30:00,11.64,11.67,11.64,11.67,88200.0,10.2127,10.239,10.2127,10.239,88200.0
2013-02-27 12:35:00,11.67,11.68,11.66,11.68,34900.0,10.239,10.2478,10.2302,10.2478,34900.0
2013-02-27 12:40:00,11.68,11.68,11.66,11.66,59700.0,10.2478,10.2478,10.2302,10.2302,59700.0
2013-02-27 12:45:00,11.66,11.67,11.66,11.67,8700.0,10.2302,10.239,10.2302,10.239,8700.0
2013-02-27 12:50:00,11.67,11.67,11.65,11.65,80300.0,10.239,10.239,10.2214,10.2214,80300.0
2013-02-27 12:55:00,11.65,11.67,11.64,11.66,100300.0,10.2214,10.239,10.2127,10.2302,100300.0
2013-02-27 13:00:00,11.66,11.66,11.64,11.64,34400.0,10.2302,10.2302,10.2127,10.2127,34400.0
2013-02-27 13:05:00,11.64,11.65,11.64,11.65,13100.0,10.2127,10.2214,10.2127,10.2214,13100.0
2013-02-27 13:10:00,11.65,11.65,11.64,11.64,19400.0,10.2214,10.2214,10.2127,10.2127,19400.0
2013-02-27 13:15:00,11.64,11.65,11.64,11.64,21100.0,10.2127,10.2214,10.2127,10.2127,21100.0
2013-02-27 13:20:00,11.64,11.66,11.64,11.64,69900.0,10.2127,10.2302,10.2127,10.2127,69900.0
2013-02-27 13:25:00,11.64,11.65,11.64,11.65,22300.0,10.2127,10.2214,10.2127,10.2214,22300.0
2013-02-27 13:30:00,11.65,11.66,11.65,11.65,15200.0,10.2214,10.2302,10.2214,10.2214,15200.0
2013-02-27 13:35:00,11.66,11.67,11.65,11.66,27900.0,10.2302,10.239,10.2214,10.2302,27900.0
2013-02-27 13:40:00,11.67,11.68,11.65,11.67,146500.0,10.239,10.2478,10.2214,10.239,146500.0
2013-02-27 13:45:00,11.67,11.67,11.65,11.66,51200.0,10.239,10.239,10.2214,10.2302,51200.0
2013-02-27 13:50:00,11.66,11.68,11.66,11.68,58300.0,10.2302,10.2478,10.2302,10.2478,58300.0
2013-02-27 13:55:00,11.68,11.69,11.68,11.68,16000.0,10.2478,10.2565,10.2478,10.2478,16000.0
2013-02-27 14:00:00,11.69,11.7,11.68,11.68,50500.0,10.2565,10.2653,10.2478,10.2478,50500.0
2013-02-27 14:05:00,11.68,11.69,11.68,11.69,15200.0,10.2478,10.2565,10.2478,10.2565,15200.0
2013-02-27 14:10:00,11.69,11.72,11.68,11.72,85600.0,10.2565,10.2829,10.2478,10.2829,85600.0
2013-02-27 14:15:00,11.72,11.72,11.69,11.69,83700.0,10.2829,10.2829,10.2565,10.2565,83700.0
2013-02-27 14:20:00,11.7,11.73,11.69,11.72,95700.0,10.2653,10.2916,10.2565,10.2829,95700.0
2013-02-27 14:25:00,11.72,11.72,11.71,11.71,21100.0,10.2829,10.2829,10.2741,10.2741,21100.0
2013-02-27 14:30:00,11.71,11.72,11.7,11.72,42300.0,10.2741,10.2829,10.2653,10.2829,42300.0
2013-02-27 14:35:00,11.72,11.73,11.71,11.73,40000.0,10.2829,10.2916,10.2741,10.2916,40000.0
2013-02-27 14:40:00,11.73,11.74,11.72,11.73,39200.0,10.2916,10.3004,10.2829,10.2916,39200.0
2013-02-27 14:45:00,11.73,11.74,11.73,11.74,24200.0,10.2916,10.3004,10.2916,10.3004,24200.0
2013-02-27 14:50:00,11.74,11.74,11.73,11.74,26300.0,10.3004,10.3004,10.2916,10.3004,26300.0
2013-02-27 14:55:00,11.74,11.74,11.73,11.74,25800.0,10.3004,10.3004,10.2916,10.3004,25800.0
2013-02-27 15:00:00,11.74,11.75,11.73,11.75,120900.0,10.3004,10.3092,10.2916,10.3092,120900.0
2013-02-27 15:05:00,11.75,11.76,11.74,11.76,102100.0,10.3092,10.3179,10.3004,10.3179,102100.0
2013-02-27 15:10:00,11.76,11.78,11.75,11.78,80800.0,10.3179,10.3355,10.3092,10.3355,80800.0
2013-02-27 15:15:00,11.77,11.78,11.76,11.76,296500.0,10.3267,10.3355,10.3179,10.3179,296500.0
2013-02-27 15:20:00,11.77,11.8,11.76,11.79,180000.0,10.3267,10.353,10.3179,10.3443,180000.0
2013-02-27 15:25:00,11.79,11.8,11.78,11.79,112200.0,10.3443,10.353,10.3355,10.3443,112200.0
2013-02-27 15:30:00,11.78,11.8,11.78,11.8,79100.0,10.3355,10.353,10.3355,10.353,79100.0
2013-02-27 15:35:00,11.79,11.8,11.79,11.79,61800.0,10.3443,10.353,10.3443,10.3443,61800.0
2013-02-27 15:40:00,11.79,11.82,11.79,11.82,135700.0,10.3443,10.3706,10.3443,10.3706,135700.0
2013-02-27 15:45:00,11.81,11.82,11.81,11.81,138200.0,10.3618,10.3706,10.3618,10.3618,138200.0
2013-02-27 15:50:00,11.82,11.82,11.81,11.82,255200.0,10.3706,10.3706,10.3618,10.3706,255200.0
2013-02-27 15:55:00,11.82,11.82,11.81,11.81,600900.0,10.3706,10.3706,10.3618,10.3618,600900.0
2013-02-28 09:30:00,11.82,11.84,11.8,11.82,86300.0,10.3706,10.3881,10.353,10.3706,86300.0
2013-02-28 09:35:00,11.82,11.85,11.81,11.85,96400.0,10.3706,10.3969,10.3618,10.3969,96400.0
2013-02-28 09:40:00,11.85,11.9,11.85,11.88,181300.0,10.3969,10.4408,10.3969,10.4232,181300.0
2013-02-28 09:45:00,11.88,11.88,11.86,11.87,135400.0,10.4232,10.4232,10.4057,10.4145,135400.0
2013-02-28 09:50:00,11.87,11.89,11.85,11.85,119100.0,10.4145,10.432,10.3969,10.3969,119100.0
2013-02-28 09:55:00,11.85,11.87,11.84,11.87,37600.0,10.3969,10.4145,10.3881,10.4145,37600.0
2013-02-28 10:00:00,11.87,11.87,11.81,11.81,166200.0,10.4145,10.4145,10.3618,10.3618,166200.0
2013-02-28 10:05:00,11.81,11.84,11.81,11.82,85600.0,10.3618,10.3881,10.3618,10.3706,85600.0
2013-02-28 10:10:00,11.82,11.83,11.8,11.8,35400.0,10.3706,10.3794,10.353,10.353,35400.0
2013-02-28 10:15:00,11.8,11.81,11.8,11.8,31600.0,10.353,10.3618,10.353,10.353,31600.0
2013-02-28 10:20:00,11.8,11.81,11.79,11.79,22300.0,10.353,10.3618,10.3443,10.3443,22300.0
2013-02-28 10:25:00,11.79,11.81,11.79,11.81,50600.0,10.3443,10.3618,10.3443,10.3618,50600.0
2013-02-28 10:30:00,11.81,11.81,11.76,11.76,65400.0,10.3618,10.3618,10.3179,10.3179,65400.0
2013-02-28 10:35:00,11.76,11.77,11.75,11.75,24100.0,10.3179,10.3267,10.3092,10.3092,24100.0
2013-02-28 10:40:00,11.75,11.76,11.72,11.73,54600.0,10.3092,10.3179,10.2829,10.2916,54600.0
2013-02-28 10:45:00,11.72,11.73,11.7,11.7,38500.0,10.2829,10.2916,10.2653,10.2653,38500.0
2013-02-28 10:50:00,11.7,11.75,11.7,11.74,257000.0,10.2653,10.3092,10.2653,10.3004,257000.0
2013-02-28 10:55:00,11.74,11.76,11.72,11.73,294300.0,10.3004,10.3179,10.2829,10.2916,294300.0
2013-02-28 11:00:00,11.72,11.73,11.71,11.73,92000.0,10.2829,10.2916,10.2741,10.2916,92000.0
2013-02-28 11:05:00,11.73,11.76,11.72,11.73,126000.0,10.2916,10.3179,10.2829,10.2916,126000.0
2013-02-28 11:10:00,11.73,11.74,11.73,11.74,14700.0,10.2916,10.3004,10.2916,10.3004,14700.0
2013-02-28 11:15:00,11.73,11.77,11.73,11.76,94900.0,10.2916,10.3267,10.2916,10.3179,94900.0
2013-02-28 11:20:00,11.76,11.77,11.75,11.76,43000.0,10.3179,10.3267,10.3092,10.3179,43000.0
2013-02-28 11:25:00,11.76,11.79,11.75,11.77,152400.0,10.3179,10.3443,10.3092,10.3267,152400.0
2013-02-28 11:30:00,11.77,11.79,11.77,11.79,89900.0,10.3267,10.3443,10.3267,10.3443,89900.0
2013-02-28 11:35:00,11.79,11.8,11.76,11.77,83200.0,10.3443,10.353,10.3179,10.3267,83200.0
2013-02-28 11:40:00,11.76,11.77,11.75,11.75,43400.0,10.3179,10.3267,10.3092,10.3092,43400.0
2013-02-28 11:45:00,11.76,11.76,11.75,11.75,15600.0,10.3179,10.3179,10.3092,10.3092,15600.0
2013-02-28 11:50:00,11.76,11.76,11.75,11.76,44900.0,10.3179,10.3179,10.3092,10.3179,44900.0
2013-02-28 11:55:00,11.76,11.76,11.75,11.76,33700.0,10.3179,10.3179,10.3092,10.3179,33700.0
2013-02-28 12:00:00,11.76,11.77,11.75,11.77,42000.0,10.3179,10.3267,10.3092,10.3267,42000.0
2013-02-28 12:05:00,11.77,11.77,11.75,11.75,79600.0,10.3267,10.3267,10.3092,10.3092,79600.0
2013-02-28 12:10:00,11.76,11.76,11.75,11.75,10400.0,10.3179,10.3179,10.3092,10.3092,10400.0
2013-02-28 12:15:00,11.76,11.76,11.75,11.76,12300.0,10.3179,10.3179,10.3092,10.3179,12300.0
2013-02-28 12:20:00,11.76,11.76,11.75,11.76,21100.0,10.3179,10.3179,10.3092,10.3179,21100.0
2013-02-28 12:25:00,11.76,11.76,11.75,11.75,35800.0,10.3179,10.3179,10.3092,10.3092,35800.0
2013-02-28 12:30:00,11.76,11.76,11.75,11.76,44800.0,10.3179,10.3179,10.3092,10.3179,44800.0
2013-02-28 12:35:00,11.76,11.77,11.76,11.76,121500.0,10.3179,10.3267,10.3179,10.3179,121500.0
2013-02-28 12:40:00,11.76,11.78,11.76,11.78,48400.0,10.3179,10.3355,10.3179,10.3355,48400.0
2013-02-28 12:45:00,11.77,11.78,11.77,11.78,13000.0,10.3267,10.3355,10.3267,10.3355,13000.0
2013-02-28 12:50:00,11.78,11.78,11.77,11.78,39900.0,10.3355,10.3355,10.3267,10.3355,39900.0
2013-02-28 12:55:00,11.77,11.78,11.77,11.78,59900.0,10.3267,10.3355,10.3267,10.3355,59900.0
2013-02-28 13:00:00,11.78,11.79,11.78,11.78,29300.0,10.3355,10.3443,10.3355,10.3355,29300.0
2013-02-28 13:05:00,11.78,11.8,11.78,11.8,114600.0,10.3355,10.353,10.3355,10.353,114600.0
2013-02-28 13:10:00,11.79,11.8,11.79,11.8,20900.0,10.3443,10.353,10.3443,10.353,20900.0
2013-02-28 13:15:00,11.8,11.81,11.79,11.8,72800.0,10.353,10.3618,10.3443,10.353,72800.0
2013-02-28 13:20:00,11.8,11.81,11.79,11.8,30700.0,10.353,10.3618,10.3443,10.353,30700.0
2013-02-28 13:25:00,11.81,11.81,11.8,11.8,18300.0,10.3618,10.3618,10.353,10.353,18300.0
2013-02-28 13:30:00,11.8,11.82,11.77,11.77,261200.0,10.353,10.3706,10.3267,10.3267,261200.0
2013-02-28 13:35:00,11.78,11.79,11.77,11.78,67600.0,10.3355,10.3443,10.3267,10.3355,67600.0
2013-02-28 13:40:00,11.77,11.78,11.75,11.75,41400.0,10.3267,10.3355,10.3092,10.3092,41400.0
2013-02-28 13:45:00,11.76,11.77,11.75,11.76,71800.0,10.3179,10.3267,10.3092,10.3179,71800.0
2013-02-28 13:50:00,11.76,11.76,11.74,11.75,30100.0,10.3179,10.3179,10.3004,10.3092,30100.0
2013-02-28 13:55:00,11.75,11.75,11.73,11.74,42100.0,10.3092,10.3092,10.2916,10.3004,42100.0
2013-02-28 14:00:00,11.73,11.75,11.73,11.74,95200.0,10.2916,10.3092,10.2916,10.3004,95200.0
2013-02-28 14:05:00,11.75,11.75,11.73,11.73,63400.0,10.3092,10.3092,10.2916,10.2916,63400.0
2013-02-28 14:10:00,11.73,11.74,11.73,11.74,21600.0,10.2916,10.3004,10.2916,10.3004,21600.0
2013-02-28 14:15:00,11.74,11.74,11.73,11.73,26200.0,10.3004,10.3004,10.2916,10.2916,26200.0
2013-02-28 14:20:00,11.74,11.74,11.73,11.74,15900.0,10.3004,10.3004,10.2916,10.3004,15900.0
2013-02-28 14:25:00,11.74,11.74,11.73,11.73,12400.0,10.3004,10.3004,10.2916,10.2916,12400.0
2013-02-28 14:30:00,11.74,11.74,11.73,11.74,28800.0,10.3004,10.3004,10.2916,10.3004,28800.0
2013-02-28 14:35:00,11.74,11.74,11.73,11.74,32300.0,10.3004,10.3004,10.2916,10.3004,32300.0
2013-02-28 14:40:00,11.74,11.74,11.7,11.7,116500.0,10.3004,10.3004,10.2653,10.2653,116500.0
2013-02-28 14:45:00,11.7,11.71,11.68,11.7,91800.0,10.2653,10.2741,10.2478,10.2653,91800.0
2013-02-28 14:50:00,11.69,11.7,11.69,11.7,93400.0,10.2565,10.2653,10.2565,10.2653,93400.0
2013-02-28 14:55:00,11.69,11.7,11.68,11.68,62500.0,10.2565,10.2653,10.2478,10.2478,62500.0
2013-02-28 15:00:00,11.68,11.69,11.68,11.69,23200.0,10.2478,10.2565,10.2478,10.2565,23200.0
2013-02-28 15:05:00,11.69,11.7,11.66,11.7,121700.0,10.2565,10.2653,10.2302,10.2653,121700.0
2013-02-28 15:10:00,11.7,11.7,11.68,11.69,56100.0,10.2653,10.2653,10.2478,10.2565,56100.0
2013-02-28 15:15:00,11.68,11.68,11.64,11.66,305300.0,10.2478,10.2478,10.2127,10.2302,305300.0
2013-02-28 15:20:00,11.67,11.69,11.67,11.69,52000.0,10.239,10.2565,10.239,10.2565,52000.0
2013-02-28 15:25:00,11.69,11.72,11.69,11.71,81500.0,10.2565,10.2829,10.2565,10.2741,81500.0
2013-02-28 15:30:00,11.72,11.72,11.7,11.71,102900.0,10.2829,10.2829,10.2653,10.2741,102900.0
2013-02-28 15:35:00,11.71,11.72,11.7,11.72,49000.0,10.2741,10.2829,10.2653,10.2829,49000.0
2013-02-28 15:40:00,11.71,11.72,11.68,11.71,168800.0,10.2741,10.2829,10.2478,10.2741,168800.0
2013-02-28 15:45:00,11.71,11.72,11.7,11.72,164100.0,10.2741,10.2829,10.2653,10.2829,164100.0
2013-02-28 15:50:00,11.72,11.72,11.7,11.7,168400.0,10.2829,10.2829,10.2653,10.2653,168400.0
2013-02-28 15:55:00,11.7,11.72,11.69,11.7,582400.0,10.2653,10.2829,10.2565,10.2653,582400.0
2013-03-01 09:30:00,11.66,11.75,11.66,11.72,65500.0,10.2302,10.3092,10.2302,10.2829,65500.0
2013-03-01 09:35:00,11.73,11.74,11.68,11.69,51700.0,10.2916,10.3004,10.2478,10.2565,51700.0
2013-03-01 09:40:00,11.69,11.74,11.68,11.72,73200.0,10.2565,10.3004,10.2478,10.2829,73200.0
2013-03-01 09:45:00,11.71,11.79,11.71,11.78,58200.0,10.2741,10.3443,10.2741,10.3355,58200.0
2013-03-01 09:50:00,11.78,11.84,11.78,11.84,179200.0,10.3355,10.3881,10.3355,10.3881,179200.0
2013-03-01 09:55:00,11.85,11.88,11.84,11.87,150500.0,10.3969,10.4232,10.3881,10.4145,150500.0
2013-03-01 10:00:00,11.87,11.92,11.87,11.89,198000.0,10.4145,10.4583,10.4145,10.432,198000.0
2013-03-01 10:05:00,11.9,11.95,11.9,11.94,126300.0,10.4408,10.4847,10.4408,10.4759,126300.0
2013-03-01 10:10:00,11.94,11.95,11.91,11.93,101200.0,10.4759,10.4847,10.4496,10.4671,101200.0
2013-03-01 10:15:00,11.94,11.94,11.86,11.86,123700.0,10.4759,10.4759,10.4057,10.4057,123700.0
2013-03-01 10:20:00,11.86,11.86,11.79,11.82,140000.0,10.4057,10.4057,10.3443,10.3706,140000.0
2013-03-01 10:25:00,11.83,11.84,11.82,11.84,56800.0,10.3794,10.3881,10.3706,10.3881,56800.0
2013-03-01 10:30:00,11.84,11.85,11.82,11.82,45100.0,10.3881,10.3969,10.3706,10.3706,45100.0
2013-03-01 10:35:00,11.82,11.83,11.81,11.81,40000.0,10.3706,10.3794,10.3618,10.3618,40000.0
2013-03-01 10:40:00,11.81,11.88,11.81,11.87,123700.0,10.3618,10.4232,10.3618,10.4145,123700.0
2013-03-01 10:45:00,11.88,11.88,11.83,11.83,58400.0,10.4232,10.4232,10.3794,10.3794,58400.0
2013-03-01 10:50:00,11.83,11.87,11.82,11.82,156100.0,10.3794,10.4145,10.3706,10.3706,156100.0
2013-03-01 10:55:00,11.82,11.85,11.82,11.84,61500.0,10.3706,10.3969,10.3706,10.3881,61500.0
2013-03-01 11:00:00,11.84,11.84,11.83,11.83,21800.0,10.3881,10.3881,10.3794,10.3794,21800.0
2013-03-01 11:05:00,11.83,11.85,11.83,11.83,57300.0,10.3794,10.3969,10.3794,10.3794,57300.0
2013-03-01 11:10:00,11.83,11.84,11.82,11.82,63100.0,10.3794,10.3881,10.3706,10.3706,63100.0
2013-03-01 11:15:00,11.82,11.83,11.81,11.82,63400.0,10.3706,10.3794,10.3618,10.3706,63400.0
2013-03-01 11:20:00,11.82,11.83,11.81,11.81,48200.0,10.3706,10.3794,10.3618,10.3618,48200.0
2013-03-01 11:25:00,11.81,11.82,11.8,11.8,37300.0,10.3618,10.3706,10.353,10.353,37300.0
2013-03-01 11:30:00,11.8,11.81,11.79,11.79,52300.0,10.353,10.3618,10.3443,10.3443,52300.0
2013-03-01 11:35:00,11.79,11.8,11.77,11.79,62900.0,10.3443,10.353,10.3267,10.3443,62900.0
2013-03-01 11:40:00,11.79,11.82,11.77,11.82,89100.0,10.3443,10.3706,10.3267,10.3706,89100.0
2013-03-01 11:45:00,11.81,11.82,11.79,11.8,326700.0,10.3618,10.3706,10.3443,10.353,326700.0
2013-03-01 11:50:00,11.8,11.8,11.79,11.79,8800.0,10.353,10.353,10.3443,10.3443,8800.0
2013-03-01 11:55:00,11.79,11.8,11.79,11.79,10600.0,10.3443,10.353,10.3443,10.3443,10600.0
2013-03-01 12:00:00,11.8,11.81,11.79,11.8,39400.0,10.353,10.3618,10.3443,10.353,39400.0
2013-03-01 12:05:00,11.81,11.82,11.79,11.8,57500.0,10.3618,10.3706,10.3443,10.353,57500.0
2013-03-01 12:10:00,11.81,11.83,11.8,11.81,41400.0,10.3618,10.3794,10.353,10.3618,41400.0
2013-03-01 12:15:00,11.81,11.83,11.81,11.81,40500.0,10.3618,10.3794,10.3618,10.3618,40500.0
2013-03-01 12:20:00,11.81,11.83,11.8,11.8,81400.0,10.3618,10.3794,10.353,10.353,81400.0
2013-03-01 12:25:00,11.81,11.82,11.8,11.8,19200.0,10.3618,10.3706,10.353,10.353,19200.0
2013-03-01 12:30:00,11.8,11.81,11.8,11.8,16100.0,10.353,10.3618,10.353,10.353,16100.0
2013-03-01 12:35:00,11.8,11.8,11.78,11.79,60500.0,10.353,10.353,10.3355,10.3443,60500.0
2013-03-01 12:40:00,11.79,11.83,11.78,11.82,97800.0,10.3443,10.3794,10.3355,10.3706,97800.0
2013-03-01 12:45:00,11.82,11.83,11.82,11.83,47700.0,10.3706,10.3794,10.3706,10.3794,47700.0
2013-03-01 12:50:00,11.83,11.84,11.82,11.84,17500.0,10.3794,10.3881,10.3706,10.3881,17500.0
2013-03-01 12:55:00,11.83,11.84,11.83,11.84,15500.0,10.3794,10.3881,10.3794,10.3881,15500.0
2013-03-01 13:00:00,11.84,11.85,11.83,11.84,26000.0,10.3881,10.3969,10.3794,10.3881,26000.0
2013-03-01 13:05:00,11.85,11.86,11.84,11.84,61100.0,10.3969,10.4057,10.3881,10.3881,61100.0
2013-03-01 13:10:00,11.85,11.87,11.84,11.84,45100.0,10.3969,10.4145,10.3881,10.3881,45100.0
2013-03-01 13:15:00,11.84,11.86,11.83,11.83,44500.0,10.3881,10.4057,10.3794,10.3794,44500.0
2013-03-01 13:20:00,11.84,11.84,11.83,11.84,6200.0,10.3881,10.3881,10.3794,10.3881,6200.0
2013-03-01 13:25:00,11.84,11.84,11.81,11.82,45000.0,10.3881,10.3881,10.3618,10.3706,45000.0
2013-03-01 13:30:00,11.82,11.82,11.78,11.8,91800.0,10.3706,10.3706,10.3355,10.353,91800.0
2013-03-01 13:35:00,11.8,11.81,11.8,11.81,20600.0,10.353,10.3618,10.353,10.3618,20600.0
2013-03-01 13:40:00,11.82,11.83,11.8,11.81,40700.0,10.3706,10.3794,10.353,10.3618,40700.0
2013-03-01 13:45:00,11.81,11.82,11.81,11.82,10900.0,10.3618,10.3706,10.3618,10.3706,10900.0
2013-03-01 13:50:00,11.82,11.82,11.8,11.8,37600.0,10.3706,10.3706,10.353,10.353,37600.0
2013-03-01 13:55:00,11.8,11.81,11.8,11.8,10200.0,10.353,10.3618,10.353,10.353,10200.0
2013-03-01 14:00:00,11.8,11.84,11.8,11.82,73100.0,10.353,10.3881,10.353,10.3706,73100.0
2013-03-01 14:05:00,11.83,11.84,11.82,11.84,36600.0,10.3794,10.3881,10.3706,10.3881,36600.0
2013-03-01 14:10:00,11.84,11.84,11.83,11.84,8700.0,10.3881,10.3881,10.3794,10.3881,8700.0
2013-03-01 14:15:00,11.84,11.84,11.83,11.84,10900.0,10.3881,10.3881,10.3794,10.3881,10900.0
2013-03-01 14:20:00,11.84,11.84,11.81,11.81,98500.0,10.3881,10.3881,10.3618,10.3618,98500.0
2013-03-01 14:25:00,11.82,11.82,11.8,11.8,41300.0,10.3706,10.3706,10.353,10.353,41300.0
2013-03-01 14:30:00,11.8,11.82,11.8,11.82,48500.0,10.353,10.3706,10.353,10.3706,48500.0
2013-03-01 14:35:00,11.82,11.82,11.81,11.82,16800.0,10.3706,10.3706,10.3618,10.3706,16800.0
2013-03-01 14:40:00,11.81,11.82,11.81,11.81,14600.0,10.3618,10.3706,10.3618,10.3618,14600.0
2013-03-01 14:45:00,11.81,11.82,11.8,11.8,35300.0,10.3618,10.3706,10.353,10.353,35300.0
2013-03-01 14:50:00,11.8,11.8,11.79,11.79,29100.0,10.353,10.353,10.3443,10.3443,29100.0
2013-03-01 14:55:00,11.8,11.81,11.79,11.81,43800.0,10.353,10.3618,10.3443,10.3618,43800.0
2013-03-01 15:00:00,11.8,11.81,11.79,11.79,35200.0,10.353,10.3618,10.3443,10.3443,35200.0
2013-03-01 15:05:00,11.8,11.8,11.79,11.79,23300.0,10.353,10.353,10.3443,10.3443,23300.0
2013-03-01 15:10:00,11.79,11.8,11.78,11.79,56500.0,10.3443,10.353,10.3355,10.3443,56500.0
2013-03-01 15:15:00,11.79,11.79,11.78,11.78,28400.0,10.3443,10.3443,10.3355,10.3355,28400.0
2013-03-01 15:20:00,11.78,11.79,11.78,11.79,46700.0,10.3355,10.3443,10.3355,10.3443,46700.0
2013-03-01 15:25:00,11.79,11.83,11.78,11.81,173700.0,10.3443,10.3794,10.3355,10.3618,173700.0
2013-03-01 15:30:00,11.81,11.82,11.81,11.82,37300.0,10.3618,10.3706,10.3618,10.3706,37300.0
2013-03-01 15:35:00,11.82,11.83,11.81,11.83,79000.0,10.3706,10.3794,10.3618,10.3794,79000.0
2013-03-01 15:40:00,11.83,11.83,11.79,11.79,142700.0,10.3794,10.3794,10.3443,10.3443,142700.0
2013-03-01 15:45:00,11.79,11.8,11.79,11.79,70700.0,10.3443,10.353,10.3443,10.3443,70700.0
2013-03-01 15:50:00,11.8,11.8,11.79,11.79,72200.0,10.353,10.353,10.3443,10.3443,72200.0
2013-03-01 15:55:00,11.8,11.82,11.79,11.82,442800.0,10.353,10.3706,10.3443,10.3706,442800.0
2013-03-04 09:30:00,11.76,11.83,11.75,11.82,66200.0,10.3179,10.3794,10.3092,10.3706,66200.0
2013-03-04 09:35:00,11.81,11.87,11.77,11.85,57800.0,10.3618,10.4145,10.3267,10.3969,57800.0
2013-03-04 09:40:00,11.86,11.92,11.86,11.9,319200.0,10.4057,10.4583,10.4057,10.4408,319200.0
2013-03-04 09:45:00,11.89,11.91,11.89,11.9,105000.0,10.432,10.4496,10.432,10.4408,105000.0
2013-03-04 09:50:00,11.9,11.91,11.87,11.91,107400.0,10.4408,10.4496,10.4145,10.4496,107400.0
2013-03-04 09:55:00,11.91,11.93,11.89,11.91,194600.0,10.4496,10.4671,10.432,10.4496,194600.0
2013-03-04 10:00:00,11.92,11.93,11.91,11.93,67800.0,10.4583,10.4671,10.4496,10.4671,67800.0
2013-03-04 10:05:00,11.93,11.96,11.92,11.96,104100.0,10.4671,10.4934,10.4583,10.4934,104100.0
2013-03-04 10:10:00,11.95,11.96,11.92,11.92,192800.0,10.4847,10.4934,10.4583,10.4583,192800.0
2013-03-04 10:15:00,11.92,11.93,11.89,11.91,169600.0,10.4583,10.4671,10.432,10.4496,169600.0
2013-03-04 10:20:00,11.91,11.92,11.89,11.92,100000.0,10.4496,10.4583,10.432,10.4583,100000.0
2013-03-04 10:25:00,11.92,11.92,11.9,11.91,118200.0,10.4583,10.4583,10.4408,10.4496,118200.0
2013-03-04 10:30:00,11.92,11.92,11.91,11.92,17400.0,10.4583,10.4583,10.4496,10.4583,17400.0
2013-03-04 10:35:00,11.91,11.94,11.91,11.93,163300.0,10.4496,10.4759,10.4496,10.4671,163300.0
2013-03-04 10:40:00,11.93,11.94,11.92,11.93,39600.0,10.4671,10.4759,10.4583,10.4671,39600.0
2013-03-04 10:45:00,11.92,11.94,11.92,11.94,52500.0,10.4583,10.4759,10.4583,10.4759,52500.0
2013-03-04 10:50:00,11.93,11.95,11.93,11.95,41400.0,10.4671,10.4847,10.4671,10.4847,41400.0
2013-03-04 10:55:00,11.95,11.95,11.92,11.92,102000.0,10.4847,10.4847,10.4583,10.4583,102000.0
2013-03-04 11:00:00,11.92,11.97,11.91,11.96,79000.0,10.4583,10.5022,10.4496,10.4934,79000.0
2013-03-04 11:05:00,11.97,11.98,11.96,11.98,61600.0,10.5022,10.511,10.4934,10.511,61600.0
2013-03-04 11:10:00,11.98,11.98,11.96,11.97,68400.0,10.511,10.511,10.4934,10.5022,68400.0
2013-03-04 11:15:00,11.98,11.98,11.96,11.98,63400.0,10.511,10.511,10.4934,10.511,63400.0
2013-03-04 11:20:00,11.97,12.0,11.97,11.99,196500.0,10.5022,10.5285,10.5022,10.5197,196500.0
2013-03-04 11:25:00,11.98,12.0,11.97,11.98,209500.0,10.511,10.5285,10.5022,10.511,209500.0
2013-03-04 11:30:00,11.97,11.99,11.95,11.99,124600.0,10.5022,10.5197,10.4847,10.5197,124600.0
2013-03-04 11:35:00,11.99,11.99,11.96,11.98,41400.0,10.5197,10.5197,10.4934,10.511,41400.0
2013-03-04 11:40:00,11.97,11.98,11.96,11.97,16000.0,10.5022,10.511,10.4934,10.5022,16000.0
2013-03-04 11:45:00,11.96,11.98,11.96,11.97,29000.0,10.4934,10.511,10.4934,10.5022,29000.0
2013-03-04 11:50:00,11.98,11.98,11.97,11.97,14200.0,10.511,10.511,10.5022,10.5022,14200.0
2013-03-04 11:55:00,11.97,11.98,11.95,11.96,38900.0,10.5022,10.511,10.4847,10.4934,38900.0
2013-03-04 12:00:00,11.96,11.97,11.96,11.96,22800.0,10.4934,10.5022,10.4934,10.4934,22800.0
2013-03-04 12:05:00,11.96,11.97,11.95,11.96,26200.0,10.4934,10.5022,10.4847,10.4934,26200.0
2013-03-04 12:10:00,11.96,11.97,11.95,11.96,23000.0,10.4934,10.5022,10.4847,10.4934,23000.0
2013-03-04 12:15:00,11.95,11.97,11.93,11.94,118400.0,10.4847,10.5022,10.4671,10.4759,118400.0
2013-03-04 12:20:00,11.94,11.94,11.9,11.92,38600.0,10.4759,10.4759,10.4408,10.4583,38600.0
2013-03-04 12:25:00,11.92,11.93,11.9,11.92,50500.0,10.4583,10.4671,10.4408,10.4583,50500.0
2013-03-04 12:30:00,11.91,11.92,11.9,11.91,27400.0,10.4496,10.4583,10.4408,10.4496,27400.0
2013-03-04 12:35:00,11.91,11.94,11.91,11.93,105500.0,10.4496,10.4759,10.4496,10.4671,105500.0
2013-03-04 12:40:00,11.93,11.96,11.92,11.96,186700.0,10.4671,10.4934,10.4583,10.4934,186700.0
2013-03-04 12:45:00,11.95,11.98,11.95,11.97,130100.0,10.4847,10.511,10.4847,10.5022,130100.0
2013-03-04 12:50:00,11.98,11.98,11.97,11.97,15900.0,10.511,10.511,10.5022,10.5022,15900.0
2013-03-04 12:55:00,11.98,11.99,11.97,11.98,15900.0,10.511,10.5197,10.5022,10.511,15900.0
2013-03-04 13:00:00,11.99,12.0,11.98,12.0,118700.0,10.5197,10.5285,10.511,10.5285,118700.0
2013-03-04 13:05:00,12.0,12.0,11.99,12.0,19600.0,10.5285,10.5285,10.5197,10.5285,19600.0
2013-03-04 13:10:00,12.0,12.0,11.98,12.0,50900.0,10.5285,10.5285,10.511,10.5285,50900.0
2013-03-04 13:15:00,11.99,12.0,11.99,12.0,12000.0,10.5197,10.5285,10.5197,10.5285,12000.0
2013-03-04 13:20:00,12.0,12.0,11.99,11.99,38000.0,10.5285,10.5285,10.5197,10.5197,38000.0
2013-03-04 13:25:00,11.99,12.0,11.99,12.0,43800.0,10.5197,10.5285,10.5197,10.5285,43800.0
2013-03-04 13:30:00,12.0,12.0,11.99,11.99,47900.0,10.5285,10.5285,10.5197,10.5197,47900.0
2013-03-04 13:35:00,11.99,12.0,11.98,12.0,48900.0,10.5197,10.5285,10.511,10.5285,48900.0
2013-03-04 13:40:00,12.0,12.0,11.99,12.0,35800.0,10.5285,10.5285,10.5197,10.5285,35800.0
2013-03-04 13:45:00,11.99,12.03,11.99,12.02,323700.0,10.5197,10.5548,10.5197,10.5461,323700.0
2013-03-04 13:50:00,12.03,12.05,12.02,12.05,56200.0,10.5548,10.5724,10.5461,10.5724,56200.0
2013-03-04 13:55:00,12.05,12.05,12.02,12.04,130300.0,10.5724,10.5724,10.5461,10.5636,130300.0
2013-03-04 14:00:00,12.03,12.04,12.02,12.04,24900.0,10.5548,10.5636,10.5461,10.5636,24900.0
2013-03-04 14:05:00,12.04,12.04,12.03,12.04,20000.0,10.5636,10.5636,10.5548,10.5636,20000.0
2013-03-04 14:10:00,12.04,12.04,12.03,12.04,26400.0,10.5636,10.5636,10.5548,10.5636,26400.0
2013-03-04 14:15:00,12.04,12.04,12.02,12.02,109100.0,10.5636,10.5636,10.5461,10.5461,109100.0
2013-03-04 14:20:00,12.02,12.05,12.02,12.04,292900.0,10.5461,10.5724,10.5461,10.5636,292900.0
2013-03-04 14:25:00,12.04,12.07,12.04,12.04,60700.0,10.5636,10.5899,10.5636,10.5636,60700.0
2013-03-04 14:30:00,12.05,12.05,12.03,12.04,28900.0,10.5724,10.5724,10.5548,10.5636,28900.0
2013-03-04 14:35:00,12.03,12.04,12.03,12.03,22400.0,10.5548,10.5636,10.5548,10.5548,22400.0
2013-03-04 14:40:00,12.04,12.04,12.03,12.04,17700.0,10.5636,10.5636,10.5548,10.5636,17700.0
2013-03-04 14:45:00,12.04,12.05,12.03,12.05,52900.0,10.5636,10.5724,10.5548,10.5724,52900.0
2013-03-04 14:50:00,12.05,12.06,12.04,12.04,102500.0,10.5724,10.5812,10.5636,10.5636,102500.0
2013-03-04 14:55:00,12.04,12.06,12.03,12.03,157500.0,10.5636,10.5812,10.5548,10.5548,157500.0
2013-03-04 15:00:00,12.04,12.05,12.03,12.04,48200.0,10.5636,10.5724,10.5548,10.5636,48200.0
2013-03-04 15:05:00,12.04,12.06,12.04,12.04,99100.0,10.5636,10.5812,10.5636,10.5636,99100.0
2013-03-04 15:10:00,12.05,12.06,12.04,12.06,115300.0,10.5724,10.5812,10.5636,10.5812,115300.0
2013-03-04 15:15:00,12.05,12.07,12.05,12.06,146200.0,10.5724,10.5899,10.5724,10.5812,146200.0
2013-03-04 15:20:00,12.05,12.06,12.04,12.06,148800.0,10.5724,10.5812,10.5636,10.5812,148800.0
2013-03-04 15:25:00,12.05,12.06,12.05,12.05,30600.0,10.5724,10.5812,10.5724,10.5724,30600.0
2013-03-04 15:30:00,12.06,12.06,12.03,12.03,172700.0,10.5812,10.5812,10.5548,10.5548,172700.0
2013-03-04 15:35:00,12.04,12.04,12.03,12.03,47300.0,10.5636,10.5636,10.5548,10.5548,47300.0
2013-03-04 15:40:00,12.03,12.04,12.02,12.03,150900.0,10.5548,10.5636,10.5461,10.5548,150900.0
2013-03-04 15:45:00,12.03,12.06,12.02,12.05,226200.0,10.5548,10.5812,10.5461,10.5724,226200.0
2013-03-04 15:50:00,12.05,12.09,12.05,12.06,362800.0,10.5724,10.6075,10.5724,10.5812,362800.0
2013-03-04 15:55:00,12.06,12.07,12.04,12.04,944800.0,10.5812,10.5899,10.5636,10.5636,944800.0
2013-03-05 09:30:00,12.11,12.14,12.01,12.08,248200.0,10.6338,10.6601,10.546,10.6075,248200.0
2013-03-05 09:35:00,12.08,12.11,12.02,12.03,232200.0,10.6075,10.6338,10.5548,10.5636,232200.0
2013-03-05 09:40:00,12.04,12.06,11.98,12.01,155200.0,10.5723,10.5899,10.5197,10.546,155200.0
2013-03-05 09:45:00,12.01,12.05,12.0,12.01,97100.0,10.546,10.5811,10.5372,10.546,97100.0
2013-03-05 09:50:00,12.01,12.06,12.01,12.05,67800.0,10.546,10.5899,10.546,10.5811,67800.0
2013-03-05 09:55:00,12.05,12.07,12.03,12.06,173700.0,10.5811,10.5987,10.5636,10.5899,173700.0
2013-03-05 10:00:00,12.07,12.1,12.02,12.04,373700.0,10.5987,10.625,10.5548,10.5723,373700.0
2013-03-05 10:05:00,12.04,12.08,12.03,12.07,337500.0,10.5723,10.6075,10.5636,10.5987,337500.0
2013-03-05 10:10:00,12.07,12.08,12.04,12.05,110400.0,10.5987,10.6075,10.5723,10.5811,110400.0
2013-03-05 10:15:00,12.05,12.1,12.05,12.06,137200.0,10.5811,10.625,10.5811,10.5899,137200.0
2013-03-05 10:20:00,12.06,12.08,12.04,12.04,183500.0,10.5899,10.6075,10.5723,10.5723,183500.0
2013-03-05 10:25:00,12.04,12.07,12.04,12.07,120300.0,10.5723,10.5987,10.5723,10.5987,120300.0
2013-03-05 10:30:00,12.07,12.08,12.05,12.07,241600.0,10.5987,10.6075,10.5811,10.5987,241600.0
2013-03-05 10:35:00,12.08,12.1,12.07,12.09,341100.0,10.6075,10.625,10.5987,10.6162,341100.0
2013-03-05 10:40:00,12.09,12.11,12.08,12.09,263500.0,10.6162,10.6338,10.6075,10.6162,263500.0
2013-03-05 10:45:00,12.09,12.1,12.07,12.1,101200.0,10.6162,10.625,10.5987,10.625,101200.0
2013-03-05 10:50:00,12.1,12.1,12.09,12.1,14900.0,10.625,10.625,10.6162,10.625,14900.0
2013-03-05 10:55:00,12.09,12.1,12.07,12.07,60500.0,10.6162,10.625,10.5987,10.5987,60500.0
2013-03-05 11:00:00,12.07,12.08,12.01,12.04,344500.0,10.5987,10.6075,10.546,10.5723,344500.0
2013-03-05 11:05:00,12.04,12.08,12.04,12.08,34300.0,10.5723,10.6075,10.5723,10.6075,34300.0
2013-03-05 11:10:00,12.07,12.07,12.06,12.07,33400.0,10.5987,10.5987,10.5899,10.5987,33400.0
2013-03-05 11:15:00,12.07,12.07,12.03,12.07,172500.0,10.5987,10.5987,10.5636,10.5987,172500.0
2013-03-05 11:20:00,12.07,12.07,12.03,12.05,268000.0,10.5987,10.5987,10.5636,10.5811,268000.0
2013-03-05 11:25:00,12.06,12.08,12.05,12.05,123300.0,10.5899,10.6075,10.5811,10.5811,123300.0
2013-03-05 11:30:00,12.06,12.07,12.05,12.07,28500.0,10.5899,10.5987,10.5811,10.5987,28500.0
2013-03-05 11:35:00,12.06,12.07,12.05,12.06,61500.0,10.5899,10.5987,10.5811,10.5899,61500.0
2013-03-05 11:40:00,12.06,12.08,12.06,12.08,53300.0,10.5899,10.6075,10.5899,10.6075,53300.0
2013-03-05 11:45:00,12.07,12.08,12.04,12.08,95300.0,10.5987,10.6075,10.5723,10.6075,95300.0
2013-03-05 11:50:00,12.08,12.09,12.06,12.07,163900.0,10.6075,10.6162,10.5899,10.5987,163900.0
2013-03-05 11:55:00,12.08,12.08,12.06,12.06,90900.0,10.6075,10.6075,10.5899,10.5899,90900.0
2013-03-05 12:00:00,12.07,12.07,12.06,12.07,7600.0,10.5987,10.5987,10.5899,10.5987,7600.0
2013-03-05 12:05:00,12.06,12.07,12.06,12.07,23700.0,10.5899,10.5987,10.5899,10.5987,23700.0
2013-03-05 12:10:00,12.07,12.07,12.06,12.06,7900.0,10.5987,10.5987,10.5899,10.5899,7900.0
2013-03-05 12:15:00,12.07,12.1,12.06,12.1,76700.0,10.5987,10.625,10.5899,10.625,76700.0
2013-03-05 12:20:00,12.1,12.12,12.1,12.12,53700.0,10.625,10.6426,10.625,10.6426,53700.0
2013-03-05 12:25:00,12.11,12.12,12.09,12.1,75800.0,10.6338,10.6426,10.6162,10.625,75800.0
2013-03-05 12:30:00,12.09,12.1,12.09,12.1,18000.0,10.6162,10.625,10.6162,10.625,18000.0
2013-03-05 12:35:00,12.1,12.1,12.09,12.1,15100.0,10.625,10.625,10.6162,10.625,15100.0
2013-03-05 12:40:00,12.1,12.1,12.09,12.1,15500.0,10.625,10.625,10.6162,10.625,15500.0
2013-03-05 12:45:00,12.1,12.1,12.09,12.1,12000.0,10.625,10.625,10.6162,10.625,12000.0
2013-03-05 12:50:00,12.1,12.1,12.09,12.09,28500.0,10.625,10.625,10.6162,10.6162,28500.0
2013-03-05 12:55:00,12.09,12.13,12.09,12.12,65500.0,10.6162,10.6514,10.6162,10.6426,65500.0
2013-03-05 13:00:00,12.12,12.13,12.1,12.1,109200.0,10.6426,10.6514,10.625,10.625,109200.0
2013-03-05 13:05:00,12.11,12.11,12.1,12.11,11900.0,10.6338,10.6338,10.625,10.6338,11900.0
2013-03-05 13:10:00,12.11,12.11,12.1,12.11,15400.0,10.6338,10.6338,10.625,10.6338,15400.0
2013-03-05 13:15:00,12.11,12.11,12.1,12.11,17800.0,10.6338,10.6338,10.625,10.6338,17800.0
2013-03-05 13:20:00,12.1,12.12,12.1,12.12,37200.0,10.625,10.6426,10.625,10.6426,37200.0
2013-03-05 13:25:00,12.12,12.13,12.11,12.12,31800.0,10.6426,10.6514,10.6338,10.6426,31800.0
2013-03-05 13:30:00,12.13,12.14,12.11,12.13,130200.0,10.6514,10.6601,10.6338,10.6514,130200.0
2013-03-05 13:35:00,12.13,12.15,12.12,12.15,225700.0,10.6514,10.6689,10.6426,10.6689,225700.0
2013-03-05 13:40:00,12.15,12.15,12.12,12.13,25600.0,10.6689,10.6689,10.6426,10.6514,25600.0
2013-03-05 13:45:00,12.13,12.13,12.12,12.12,14800.0,10.6514,10.6514,10.6426,10.6426,14800.0
2013-03-05 13:50:00,12.12,12.13,12.11,12.12,34300.0,10.6426,10.6514,10.6338,10.6426,34300.0
2013-03-05 13:55:00,12.12,12.12,12.11,12.11,9400.0,10.6426,10.6426,10.6338,10.6338,9400.0
2013-03-05 14:00:00,12.12,12.12,12.11,12.11,93400.0,10.6426,10.6426,10.6338,10.6338,93400.0
2013-03-05 14:05:00,12.12,12.12,12.1,12.11,73200.0,10.6426,10.6426,10.625,10.6338,73200.0
2013-03-05 14:10:00,12.12,12.12,12.11,12.11,48600.0,10.6426,10.6426,10.6338,10.6338,48600.0
2013-03-05 14:15:00,12.12,12.13,12.11,12.12,38000.0,10.6426,10.6514,10.6338,10.6426,38000.0
2013-03-05 14:20:00,12.12,12.12,12.11,12.12,47500.0,10.6426,10.6426,10.6338,10.6426,47500.0
2013-03-05 14:25:00,12.12,12.12,12.1,12.11,56000.0,10.6426,10.6426,10.625,10.6338,56000.0
2013-03-05 14:30:00,12.1,12.11,12.09,12.1,17500.0,10.625,10.6338,10.6162,10.625,17500.0
2013-03-05 14:35:00,12.09,12.11,12.09,12.09,48900.0,10.6162,10.6338,10.6162,10.6162,48900.0
2013-03-05 14:40:00,12.09,12.11,12.09,12.09,52900.0,10.6162,10.6338,10.6162,10.6162,52900.0
2013-03-05 14:45:00,12.1,12.12,12.09,12.1,63100.0,10.625,10.6426,10.6162,10.625,63100.0
2013-03-05 14:50:00,12.1,12.11,12.09,12.1,29300.0,10.625,10.6338,10.6162,10.625,29300.0
2013-03-05 14:55:00,12.1,12.11,12.09,12.11,68300.0,10.625,10.6338,10.6162,10.6338,68300.0
2013-03-05 15:00:00,12.11,12.13,12.09,12.11,119100.0,10.6338,10.6514,10.6162,10.6338,119100.0
2013-03-05 15:05:00,12.11,12.13,12.1,12.13,79100.0,10.6338,10.6514,10.625,10.6514,79100.0
2013-03-05 15:10:00,12.13,12.13,12.11,12.11,39200.0,10.6514,10.6514,10.6338,10.6338,39200.0
2013-03-05 15:15:00,12.11,12.12,12.11,12.12,23600.0,10.6338,10.6426,10.6338,10.6426,23600.0
2013-03-05 15:20:00,12.11,12.12,12.09,12.1,88100.0,10.6338,10.6426,10.6162,10.625,88100.0
2013-03-05 15:25:00,12.1,12.11,12.08,12.09,105200.0,10.625,10.6338,10.6075,10.6162,105200.0
2013-03-05 15:30:00,12.1,12.1,12.09,12.1,47900.0,10.625,10.625,10.6162,10.625,47900.0
2013-03-05 15:35:00,12.1,12.12,12.09,12.12,54000.0,10.625,10.6426,10.6162,10.6426,54000.0
2013-03-05 15:40:00,12.11,12.13,12.1,12.11,188000.0,10.6338,10.6514,10.625,10.6338,188000.0
2013-03-05 15:45:00,12.11,12.11,12.1,12.1,44900.0,10.6338,10.6338,10.625,10.625,44900.0
2013-03-05 15:50:00,12.1,12.11,12.1,12.1,123300.0,10.625,10.6338,10.625,10.625,123300.0
2013-03-05 15:55:00,12.1,12.12,12.09,12.1,416600.0,10.625,10.6426,10.6162,10.625,416600.0
2013-03-06 09:30:00,12.17,12.2,12.15,12.19,193800.0,10.6865,10.7128,10.6689,10.7041,193800.0
2013-03-06 09:35:00,12.19,12.2,12.17,12.19,141100.0,10.7041,10.7128,10.6865,10.7041,141100.0
2013-03-06 09:40:00,12.18,12.19,12.14,12.15,132500.0,10.6953,10.7041,10.6601,10.6689,132500.0
2013-03-06 09:45:00,12.15,12.15,12.11,12.13,161400.0,10.6689,10.6689,10.6338,10.6514,161400.0
2013-03-06 09:50:00,12.14,12.14,12.12,12.13,111700.0,10.6601,10.6601,10.6426,10.6514,111700.0
2013-03-06 09:55:00,12.13,12.15,12.13,12.15,71900.0,10.6514,10.6689,10.6514,10.6689,71900.0
2013-03-06 10:00:00,12.15,12.15,12.14,12.14,26700.0,10.6689,10.6689,10.6601,10.6601,26700.0
2013-03-06 10:05:00,12.14,12.16,12.14,12.15,100400.0,10.6601,10.6777,10.6601,10.6689,100400.0
2013-03-06 10:10:00,12.14,12.18,12.14,12.18,196300.0,10.6601,10.6953,10.6601,10.6953,196300.0
2013-03-06 10:15:00,12.18,12.2,12.15,12.15,73600.0,10.6953,10.7128,10.6689,10.6689,73600.0
2013-03-06 10:20:00,12.15,12.19,12.15,12.18,178500.0,10.6689,10.7041,10.6689,10.6953,178500.0
2013-03-06 10:25:00,12.19,12.21,12.18,12.19,117200.0,10.7041,10.7216,10.6953,10.7041,117200.0
2013-03-06 10:30:00,12.19,12.19,12.16,12.18,174200.0,10.7041,10.7041,10.6777,10.6953,174200.0
2013-03-06 10:35:00,12.17,12.18,12.15,12.16,107200.0,10.6865,10.6953,10.6689,10.6777,107200.0
2013-03-06 10:40:00,12.15,12.19,12.15,12.19,32700.0,10.6689,10.7041,10.6689,10.7041,32700.0
2013-03-06 10:45:00,12.19,12.19,12.18,12.19,17200.0,10.7041,10.7041,10.6953,10.7041,17200.0
2013-03-06 10:50:00,12.18,12.2,12.18,12.2,22200.0,10.6953,10.7128,10.6953,10.7128,22200.0
2013-03-06 10:55:00,12.19,12.2,12.18,12.18,80500.0,10.7041,10.7128,10.6953,10.6953,80500.0
2013-03-06 11:00:00,12.18,12.2,12.17,12.17,52900.0,10.6953,10.7128,10.6865,10.6865,52900.0
2013-03-06 11:05:00,12.16,12.17,12.14,12.14,58800.0,10.6777,10.6865,10.6601,10.6601,58800.0
2013-03-06 11:10:00,12.15,12.15,12.12,12.12,57400.0,10.6689,10.6689,10.6426,10.6426,57400.0
2013-03-06 11:15:00,12.12,12.15,12.12,12.15,51200.0,10.6426,10.6689,10.6426,10.6689,51200.0
2013-03-06 11:20:00,12.15,12.16,12.13,12.14,48700.0,10.6689,10.6777,10.6514,10.6601,48700.0
2013-03-06 11:25:00,12.14,12.14,12.1,12.11,28700.0,10.6601,10.6601,10.625,10.6338,28700.0
2013-03-06 11:30:00,12.11,12.12,12.1,12.11,73500.0,10.6338,10.6426,10.625,10.6338,73500.0
2013-03-06 11:35:00,12.11,12.12,12.1,12.12,35600.0,10.6338,10.6426,10.625,10.6426,35600.0
2013-03-06 11:40:00,12.1,12.11,12.1,12.11,26500.0,10.625,10.6338,10.625,10.6338,26500.0
2013-03-06 11:45:00,12.1,12.11,12.09,12.09,43000.0,10.625,10.6338,10.6162,10.6162,43000.0
2013-03-06 11:50:00,12.09,12.1,12.05,12.06,96800.0,10.6162,10.625,10.5811,10.5899,96800.0
2013-03-06 11:55:00,12.07,12.09,12.05,12.07,99000.0,10.5987,10.6162,10.5811,10.5987,99000.0
2013-03-06 12:00:00,12.07,12.08,12.04,12.07,137200.0,10.5987,10.6075,10.5723,10.5987,137200.0
2013-03-06 12:05:00,12.06,12.07,12.01,12.02,91000.0,10.5899,10.5987,10.546,10.5548,91000.0
2013-03-06 12:10:00,12.01,12.03,11.98,11.99,118600.0,10.546,10.5636,10.5197,10.5284,118600.0
2013-03-06 12:15:00,12.0,12.02,11.99,12.01,62100.0,10.5372,10.5548,10.5284,10.546,62100.0
2013-03-06 12:20:00,12.01,12.03,12.01,12.02,48100.0,10.546,10.5636,10.546,10.5548,48100.0
2013-03-06 12:25:00,12.02,12.03,12.02,12.02,25900.0,10.5548,10.5636,10.5548,10.5548,25900.0
2013-03-06 12:30:00,12.02,12.05,12.02,12.05,77700.0,10.5548,10.5811,10.5548,10.5811,77700.0
2013-03-06 12:35:00,12.05,12.08,12.05,12.08,85000.0,10.5811,10.6075,10.5811,10.6075,85000.0
2013-03-06 12:40:00,12.08,12.1,12.07,12.1,37500.0,10.6075,10.625,10.5987,10.625,37500.0
2013-03-06 12:45:00,12.1,12.11,12.09,12.1,16100.0,10.625,10.6338,10.6162,10.625,16100.0
2013-03-06 12:50:00,12.11,12.11,12.09,12.09,84300.0,10.6338,10.6338,10.6162,10.6162,84300.0
2013-03-06 12:55:00,12.1,12.1,12.08,12.08,72600.0,10.625,10.625,10.6075,10.6075,72600.0
2013-03-06 13:00:00,12.08,12.09,12.07,12.07,54100.0,10.6075,10.6162,10.5987,10.5987,54100.0
2013-03-06 13:05:00,12.08,12.08,12.06,12.07,35700.0,10.6075,10.6075,10.5899,10.5987,35700.0
2013-03-06 13:10:00,12.08,12.09,12.07,12.09,17600.0,10.6075,10.6162,10.5987,10.6162,17600.0
2013-03-06 13:15:00,12.09,12.09,12.08,12.09,8000.0,10.6162,10.6162,10.6075,10.6162,8000.0
2013-03-06 13:20:00,12.09,12.09,12.08,12.09,16200.0,10.6162,10.6162,10.6075,10.6162,16200.0
2013-03-06 13:25:00,12.08,12.09,12.08,12.09,13200.0,10.6075,10.6162,10.6075,10.6162,13200.0
2013-03-06 13:30:00,12.09,12.09,12.08,12.09,19600.0,10.6162,10.6162,10.6075,10.6162,19600.0
2013-03-06 13:35:00,12.09,12.1,12.08,12.1,27600.0,10.6162,10.625,10.6075,10.625,27600.0
2013-03-06 13:40:00,12.1,12.12,12.09,12.12,29300.0,10.625,10.6426,10.6162,10.6426,29300.0
2013-03-06 13:45:00,12.12,12.12,12.09,12.1,129900.0,10.6426,10.6426,10.6162,10.625,129900.0
2013-03-06 13:50:00,12.1,12.1,12.09,12.1,18800.0,10.625,10.625,10.6162,10.625,18800.0
2013-03-06 13:55:00,12.1,12.11,12.09,12.11,35500.0,10.625,10.6338,10.6162,10.6338,35500.0
2013-03-06 14:00:00,12.11,12.12,12.1,12.12,55800.0,10.6338,10.6426,10.625,10.6426,55800.0
2013-03-06 14:05:00,12.12,12.12,12.11,12.12,32700.0,10.6426,10.6426,10.6338,10.6426,32700.0
2013-03-06 14:10:00,12.12,12.12,12.09,12.09,39600.0,10.6426,10.6426,10.6162,10.6162,39600.0
2013-03-06 14:15:00,12.09,12.11,12.08,12.08,59900.0,10.6162,10.6338,10.6075,10.6075,59900.0
2013-03-06 14:20:00,12.08,12.09,12.08,12.09,15800.0,10.6075,10.6162,10.6075,10.6162,15800.0
2013-03-06 14:25:00,12.08,12.09,12.08,12.09,23900.0,10.6075,10.6162,10.6075,10.6162,23900.0
2013-03-06 14:30:00,12.09,12.11,12.08,12.11,38500.0,10.6162,10.6338,10.6075,10.6338,38500.0
2013-03-06 14:35:00,12.11,12.11,12.1,12.11,10100.0,10.6338,10.6338,10.625,10.6338,10100.0
2013-03-06 14:40:00,12.1,12.12,12.1,12.12,27800.0,10.625,10.6426,10.625,10.6426,27800.0
2013-03-06 14:45:00,12.12,12.13,12.11,12.13,34500.0,10.6426,10.6514,10.6338,10.6514,34500.0
2013-03-06 14:50:00,12.12,12.13,12.1,12.11,57100.0,10.6426,10.6514,10.625,10.6338,57100.0
2013-03-06 14:55:00,12.1,12.11,12.1,12.1,8900.0,10.625,10.6338,10.625,10.625,8900.0
2013-03-06 15:00:00,12.1,12.11,12.1,12.1,11100.0,10.625,10.6338,10.625,10.625,11100.0
2013-03-06 15:05:00,12.11,12.11,12.1,12.11,22900.0,10.6338,10.6338,10.625,10.6338,22900.0
2013-03-06 15:10:00,12.1,12.11,12.1,12.11,20900.0,10.625,10.6338,10.625,10.6338,20900.0
2013-03-06 15:15:00,12.11,12.11,12.1,12.11,31300.0,10.6338,10.6338,10.625,10.6338,31300.0
2013-03-06 15:20:00,12.11,12.11,12.09,12.09,82400.0,10.6338,10.6338,10.6162,10.6162,82400.0
2013-03-06 15:25:00,12.1,12.1,12.08,12.08,30800.0,10.625,10.625,10.6075,10.6075,30800.0
2013-03-06 15:30:00,12.08,12.09,12.06,12.06,123200.0,10.6075,10.6162,10.5899,10.5899,123200.0
2013-03-06 15:35:00,12.06,12.07,12.06,12.07,31100.0,10.5899,10.5987,10.5899,10.5987,31100.0
2013-03-06 15:40:00,12.06,12.07,12.04,12.06,155600.0,10.5899,10.5987,10.5723,10.5899,155600.0
2013-03-06 15:45:00,12.07,12.07,12.05,12.06,84300.0,10.5987,10.5987,10.5811,10.5899,84300.0
2013-03-06 15:50:00,12.06,12.06,12.05,12.06,84000.0,10.5899,10.5899,10.5811,10.5899,84000.0
2013-03-06 15:55:00,12.05,12.08,12.05,12.06,322300.0,10.5811,10.6075,10.5811,10.5899,322300.0
2013-03-07 09:30:00,11.97,12.04,11.95,12.02,252000.0,10.5109,10.5723,10.4933,10.5548,252000.0
2013-03-07 09:35:00,12.02,12.04,12.0,12.01,52700.0,10.5548,10.5723,10.5372,10.546,52700.0
2013-03-07 09:40:00,12.0,12.03,12.0,12.02,65600.0,10.5372,10.5636,10.5372,10.5548,65600.0
2013-03-07 09:45:00,12.02,12.05,11.98,12.04,198300.0,10.5548,10.5811,10.5197,10.5723,198300.0
2013-03-07 09:50:00,12.04,12.08,12.03,12.08,136600.0,10.5723,10.6075,10.5636,10.6075,136600.0
2013-03-07 09:55:00,12.08,12.08,12.05,12.08,65400.0,10.6075,10.6075,10.5811,10.6075,65400.0
2013-03-07 10:00:00,12.08,12.09,12.05,12.09,78600.0,10.6075,10.6162,10.5811,10.6162,78600.0
2013-03-07 10:05:00,12.09,12.1,12.08,12.08,70700.0,10.6162,10.625,10.6075,10.6075,70700.0
2013-03-07 10:10:00,12.09,12.1,12.06,12.08,150500.0,10.6162,10.625,10.5899,10.6075,150500.0
2013-03-07 10:15:00,12.09,12.09,12.08,12.09,46000.0,10.6162,10.6162,10.6075,10.6162,46000.0
2013-03-07 10:20:00,12.09,12.12,12.09,12.1,162600.0,10.6162,10.6426,10.6162,10.625,162600.0
2013-03-07 10:25:00,12.1,12.11,12.09,12.1,70700.0,10.625,10.6338,10.6162,10.625,70700.0
2013-03-07 10:30:00,12.1,12.11,12.09,12.09,32800.0,10.625,10.6338,10.6162,10.6162,32800.0
2013-03-07 10:35:00,12.09,12.11,12.07,12.08,82100.0,10.6162,10.6338,10.5987,10.6075,82100.0
2013-03-07 10:40:00,12.07,12.08,12.04,12.05,172500.0,10.5987,10.6075,10.5723,10.5811,172500.0
2013-03-07 10:45:00,12.05,12.06,12.04,12.04,73600.0,10.5811,10.5899,10.5723,10.5723,73600.0
2013-03-07 10:50:00,12.04,12.06,12.04,12.05,70500.0,10.5723,10.5899,10.5723,10.5811,70500.0
2013-03-07 10:55:00,12.05,12.06,12.04,12.04,45000.0,10.5811,10.5899,10.5723,10.5723,45000.0
2013-03-07 11:00:00,12.04,12.06,12.01,12.04,276100.0,10.5723,10.5899,10.546,10.5723,276100.0
2013-03-07 11:05:00,12.05,12.05,12.02,12.05,65100.0,10.5811,10.5811,10.5548,10.5811,65100.0
2013-03-07 11:10:00,12.04,12.05,12.04,12.04,34600.0,10.5723,10.5811,10.5723,10.5723,34600.0
2013-03-07 11:15:00,12.05,12.05,12.04,12.05,23600.0,10.5811,10.5811,10.5723,10.5811,23600.0
2013-03-07 11:20:00,12.04,12.05,12.04,12.04,25100.0,10.5723,10.5811,10.5723,10.5723,25100.0
2013-03-07 11:25:00,12.05,12.05,12.04,12.04,34000.0,10.5811,10.5811,10.5723,10.5723,34000.0
2013-03-07 11:30:00,12.05,12.05,12.0,12.01,144400.0,10.5811,10.5811,10.5372,10.546,144400.0
2013-03-07 11:35:00,12.01,12.02,12.0,12.0,61600.0,10.546,10.5548,10.5372,10.5372,61600.0
2013-03-07 11:40:00,12.01,12.03,12.0,12.03,64300.0,10.546,10.5636,10.5372,10.5636,64300.0
2013-03-07 11:45:00,12.02,12.04,12.01,12.02,118100.0,10.5548,10.5723,10.546,10.5548,118100.0
2013-03-07 11:50:00,12.02,12.03,12.02,12.03,41400.0,10.5548,10.5636,10.5548,10.5636,41400.0
2013-03-07 11:55:00,12.03,12.03,12.01,12.02,86900.0,10.5636,10.5636,10.546,10.5548,86900.0
2013-03-07 12:00:00,12.01,12.02,11.99,12.0,122200.0,10.546,10.5548,10.5284,10.5372,122200.0
2013-03-07 12:05:00,12.0,12.02,12.0,12.01,42700.0,10.5372,10.5548,10.5372,10.546,42700.0
2013-03-07 12:10:00,12.01,12.02,11.98,11.98,184500.0,10.546,10.5548,10.5197,10.5197,184500.0
2013-03-07 12:15:00,11.99,12.0,11.98,11.99,30400.0,10.5284,10.5372,10.5197,10.5284,30400.0
2013-03-07 12:20:00,12.0,12.0,11.99,12.0,94900.0,10.5372,10.5372,10.5284,10.5372,94900.0
2013-03-07 12:25:00,12.0,12.01,12.0,12.01,37300.0,10.5372,10.546,10.5372,10.546,37300.0
2013-03-07 12:30:00,12.01,12.01,12.0,12.0,67200.0,10.546,10.546,10.5372,10.5372,67200.0
2013-03-07 12:35:00,12.01,12.02,12.0,12.0,59900.0,10.546,10.5548,10.5372,10.5372,59900.0
2013-03-07 12:40:00,12.01,12.01,12.0,12.0,32100.0,10.546,10.546,10.5372,10.5372,32100.0
2013-03-07 12:45:00,12.01,12.01,12.0,12.01,34200.0,10.546,10.546,10.5372,10.546,34200.0
2013-03-07 12:50:00,12.01,12.03,12.0,12.02,98200.0,10.546,10.5636,10.5372,10.5548,98200.0
2013-03-07 12:55:00,12.02,12.03,12.02,12.02,77900.0,10.5548,10.5636,10.5548,10.5548,77900.0
2013-03-07 13:00:00,12.03,12.03,12.0,12.0,136300.0,10.5636,10.5636,10.5372,10.5372,136300.0
2013-03-07 13:05:00,12.0,12.01,11.98,11.98,57800.0,10.5372,10.546,10.5197,10.5197,57800.0
2013-03-07 13:10:00,11.98,11.99,11.98,11.98,39700.0,10.5197,10.5284,10.5197,10.5197,39700.0
2013-03-07 13:15:00,11.98,11.99,11.96,11.98,74100.0,10.5197,10.5284,10.5021,10.5197,74100.0
2013-03-07 13:20:00,11.97,12.0,11.97,12.0,66900.0,10.5109,10.5372,10.5109,10.5372,66900.0
2013-03-07 13:25:00,11.99,12.0,11.99,12.0,27000.0,10.5284,10.5372,10.5284,10.5372,27000.0
2013-03-07 13:30:00,12.0,12.0,11.99,12.0,19600.0,10.5372,10.5372,10.5284,10.5372,19600.0
2013-03-07 13:35:00,12.0,12.0,11.99,12.0,22000.0,10.5372,10.5372,10.5284,10.5372,22000.0
2013-03-07 13:40:00,12.0,12.01,12.0,12.01,75900.0,10.5372,10.546,10.5372,10.546,75900.0
2013-03-07 13:45:00,12.01,12.04,12.0,12.03,94900.0,10.546,10.5723,10.5372,10.5636,94900.0
2013-03-07 13:50:00,12.03,12.05,12.02,12.04,72800.0,10.5636,10.5811,10.5548,10.5723,72800.0
2013-03-07 13:55:00,12.04,12.05,12.01,12.01,103500.0,10.5723,10.5811,10.546,10.546,103500.0
2013-03-07 14:00:00,12.02,12.02,12.01,12.01,25000.0,10.5548,10.5548,10.546,10.546,25000.0
2013-03-07 14:05:00,12.01,12.02,11.99,11.99,100000.0,10.546,10.5548,10.5284,10.5284,100000.0
2013-03-07 14:10:00,11.99,12.0,11.98,11.98,53300.0,10.5284,10.5372,10.5197,10.5197,53300.0
2013-03-07 14:15:00,11.98,11.98,11.97,11.97,50400.0,10.5197,10.5197,10.5109,10.5109,50400.0
2013-03-07 14:20:00,11.97,11.98,11.94,11.96,142900.0,10.5109,10.5197,10.4845,10.5021,142900.0
2013-03-07 14:25:00,11.96,11.98,11.96,11.98,40700.0,10.5021,10.5197,10.5021,10.5197,40700.0
2013-03-07 14:30:00,11.98,12.01,11.97,12.01,67600.0,10.5197,10.546,10.5109,10.546,67600.0
2013-03-07 14:35:00,12.01,12.01,12.0,12.01,30400.0,10.546,10.546,10.5372,10.546,30400.0
2013-03-07 14:40:00,12.01,12.01,12.0,12.01,17800.0,10.546,10.546,10.5372,10.546,17800.0
2013-03-07 14:45:00,12.0,12.01,12.0,12.01,18700.0,10.5372,10.546,10.5372,10.546,18700.0
2013-03-07 14:50:00,12.01,12.03,12.0,12.03,70400.0,10.546,10.5636,10.5372,10.5636,70400.0
2013-03-07 14:55:00,12.03,12.03,12.02,12.02,37900.0,10.5636,10.5636,10.5548,10.5548,37900.0
2013-03-07 15:00:00,12.03,12.04,12.03,12.04,48700.0,10.5636,10.5723,10.5636,10.5723,48700.0
2013-03-07 15:05:00,12.04,12.04,12.03,12.03,19200.0,10.5723,10.5723,10.5636,10.5636,19200.0
2013-03-07 15:10:00,12.04,12.04,12.03,12.03,37200.0,10.5723,10.5723,10.5636,10.5636,37200.0
2013-03-07 15:15:00,12.04,12.04,12.03,12.04,70600.0,10.5723,10.5723,10.5636,10.5723,70600.0
2013-03-07 15:20:00,12.04,12.04,12.03,12.03,36000.0,10.5723,10.5723,10.5636,10.5636,36000.0
2013-03-07 15:25:00,12.04,12.06,12.03,12.06,99400.0,10.5723,10.5899,10.5636,10.5899,99400.0
2013-03-07 15:30:00,12.06,12.08,12.05,12.08,78300.0,10.5899,10.6075,10.5811,10.6075,78300.0
2013-03-07 15:35:00,12.08,12.08,12.07,12.08,52600.0,10.6075,10.6075,10.5987,10.6075,52600.0
2013-03-07 15:40:00,12.08,12.08,12.07,12.07,57700.0,10.6075,10.6075,10.5987,10.5987,57700.0
2013-03-07 15:45:00,12.08,12.08,12.06,12.07,174100.0,10.6075,10.6075,10.5899,10.5987,174100.0
2013-03-07 15:50:00,12.07,12.08,12.06,12.08,137000.0,10.5987,10.6075,10.5899,10.6075,137000.0
2013-03-07 15:55:00,12.08,12.09,12.07,12.08,336200.0,10.6075,10.6162,10.5987,10.6075,336200.0
2013-03-08 09:30:00,12.25,12.3,12.21,12.27,299700.0,10.7567,10.8006,10.7216,10.7743,299700.0
2013-03-08 09:35:00,12.27,12.3,12.23,12.28,302100.0,10.7743,10.8006,10.7392,10.7831,302100.0
2013-03-08 09:40:00,12.28,12.29,12.25,12.27,183400.0,10.7831,10.7919,10.7567,10.7743,183400.0
2013-03-08 09:45:00,12.26,12.27,12.24,12.24,129000.0,10.7655,10.7743,10.748,10.748,129000.0
2013-03-08 09:50:00,12.24,12.26,12.22,12.24,272300.0,10.748,10.7655,10.7304,10.748,272300.0
2013-03-08 09:55:00,12.24,12.27,12.24,12.26,166600.0,10.748,10.7743,10.748,10.7655,166600.0
2013-03-08 10:00:00,12.26,12.26,12.23,12.23,85700.0,10.7655,10.7655,10.7392,10.7392,85700.0
2013-03-08 10:05:00,12.23,12.24,12.19,12.24,204800.0,10.7392,10.748,10.7041,10.748,204800.0
2013-03-08 10:10:00,12.24,12.24,12.18,12.19,73300.0,10.748,10.748,10.6953,10.7041,73300.0
2013-03-08 10:15:00,12.19,12.19,12.14,12.15,67300.0,10.7041,10.7041,10.6601,10.6689,67300.0
2013-03-08 10:20:00,12.15,12.17,12.15,12.16,88500.0,10.6689,10.6865,10.6689,10.6777,88500.0
2013-03-08 10:25:00,12.16,12.19,12.16,12.19,37800.0,10.6777,10.7041,10.6777,10.7041,37800.0
2013-03-08 10:30:00,12.19,12.2,12.16,12.16,57300.0,10.7041,10.7128,10.6777,10.6777,57300.0
2013-03-08 10:35:00,12.16,12.21,12.16,12.21,88300.0,10.6777,10.7216,10.6777,10.7216,88300.0
2013-03-08 10:40:00,12.21,12.21,12.2,12.21,41100.0,10.7216,10.7216,10.7128,10.7216,41100.0
2013-03-08 10:45:00,12.21,12.23,12.2,12.23,155600.0,10.7216,10.7392,10.7128,10.7392,155600.0
2013-03-08 10:50:00,12.23,12.23,12.22,12.23,29700.0,10.7392,10.7392,10.7304,10.7392,29700.0
2013-03-08 10:55:00,12.22,12.24,12.22,12.23,39900.0,10.7304,10.748,10.7304,10.7392,39900.0
2013-03-08 11:00:00,12.23,12.24,12.21,12.24,74100.0,10.7392,10.748,10.7216,10.748,74100.0
2013-03-08 11:05:00,12.24,12.25,12.23,12.24,23000.0,10.748,10.7567,10.7392,10.748,23000.0
2013-03-08 11:10:00,12.25,12.28,12.25,12.28,38600.0,10.7567,10.7831,10.7567,10.7831,38600.0
2013-03-08 11:15:00,12.28,12.28,12.24,12.25,78800.0,10.7831,10.7831,10.748,10.7567,78800.0
2013-03-08 11:20:00,12.24,12.25,12.23,12.23,113900.0,10.748,10.7567,10.7392,10.7392,113900.0
2013-03-08 11:25:00,12.23,12.24,12.22,12.22,30100.0,10.7392,10.748,10.7304,10.7304,30100.0
2013-03-08 11:30:00,12.22,12.23,12.21,12.21,29900.0,10.7304,10.7392,10.7216,10.7216,29900.0
2013-03-08 11:35:00,12.21,12.21,12.2,12.2,25900.0,10.7216,10.7216,10.7128,10.7128,25900.0
2013-03-08 11:40:00,12.2,12.24,12.2,12.24,90400.0,10.7128,10.748,10.7128,10.748,90400.0
2013-03-08 11:45:00,12.24,12.25,12.24,12.25,27300.0,10.748,10.7567,10.748,10.7567,27300.0
2013-03-08 11:50:00,12.25,12.26,12.23,12.23,46900.0,10.7567,10.7655,10.7392,10.7392,46900.0
2013-03-08 11:55:00,12.24,12.25,12.23,12.24,46900.0,10.748,10.7567,10.7392,10.748,46900.0
2013-03-08 12:00:00,12.23,12.26,12.23,12.25,52600.0,10.7392,10.7655,10.7392,10.7567,52600.0
2013-03-08 12:05:00,12.26,12.26,12.24,12.24,119700.0,10.7655,10.7655,10.748,10.748,119700.0
2013-03-08 12:10:00,12.24,12.26,12.23,12.25,386700.0,10.748,10.7655,10.7392,10.7567,386700.0
2013-03-08 12:15:00,12.26,12.26,12.25,12.26,7600.0,10.7655,10.7655,10.7567,10.7655,7600.0
2013-03-08 12:20:00,12.25,12.26,12.24,12.25,38000.0,10.7567,10.7655,10.748,10.7567,38000.0
2013-03-08 12:25:00,12.25,12.25,12.24,12.24,19200.0,10.7567,10.7567,10.748,10.748,19200.0
2013-03-08 12:30:00,12.25,12.25,12.22,12.22,34600.0,10.7567,10.7567,10.7304,10.7304,34600.0
2013-03-08 12:35:00,12.23,12.24,12.21,12.24,73500.0,10.7392,10.748,10.7216,10.748,73500.0
2013-03-08 12:40:00,12.24,12.24,12.23,12.24,13800.0,10.748,10.748,10.7392,10.748,13800.0
2013-03-08 12:45:00,12.24,12.26,12.23,12.25,42600.0,10.748,10.7655,10.7392,10.7567,42600.0
2013-03-08 12:50:00,12.26,12.26,12.25,12.25,7800.0,10.7655,10.7655,10.7567,10.7567,7800.0
2013-03-08 12:55:00,12.26,12.26,12.24,12.26,119900.0,10.7655,10.7655,10.748,10.7655,119900.0
2013-03-08 13:00:00,12.26,12.27,12.24,12.25,181300.0,10.7655,10.7743,10.748,10.7567,181300.0
2013-03-08 13:05:00,12.24,12.25,12.24,12.25,12800.0,10.748,10.7567,10.748,10.7567,12800.0
2013-03-08 13:10:00,12.25,12.25,12.24,12.25,18600.0,10.7567,10.7567,10.748,10.7567,18600.0
2013-03-08 13:15:00,12.24,12.25,12.24,12.25,20000.0,10.748,10.7567,10.748,10.7567,20000.0
2013-03-08 13:20:00,12.24,12.25,12.24,12.24,20800.0,10.748,10.7567,10.748,10.748,20800.0
2013-03-08 13:25:00,12.24,12.25,12.23,12.23,35000.0,10.748,10.7567,10.7392,10.7392,35000.0
2013-03-08 13:30:00,12.23,12.24,12.23,12.23,37600.0,10.7392,10.748,10.7392,10.7392,37600.0
2013-03-08 13:35:00,12.23,12.25,12.23,12.25,47200.0,10.7392,10.7567,10.7392,10.7567,47200.0
2013-03-08 13:40:00,12.25,12.27,12.24,12.27,75700.0,10.7567,10.7743,10.748,10.7743,75700.0
2013-03-08 13:45:00,12.27,12.27,12.26,12.27,15400.0,10.7743,10.7743,10.7655,10.7743,15400.0
2013-03-08 13:50:00,12.26,12.27,12.26,12.27,59400.0,10.7655,10.7743,10.7655,10.7743,59400.0
2013-03-08 13:55:00,12.26,12.27,12.23,12.24,131800.0,10.7655,10.7743,10.7392,10.748,131800.0
2013-03-08 14:00:00,12.23,12.24,12.23,12.23,19000.0,10.7392,10.748,10.7392,10.7392,19000.0
2013-03-08 14:05:00,12.23,12.24,12.23,12.23,21800.0,10.7392,10.748,10.7392,10.7392,21800.0
2013-03-08 14:10:00,12.23,12.24,12.22,12.23,42200.0,10.7392,10.748,10.7304,10.7392,42200.0
2013-03-08 14:15:00,12.24,12.26,12.23,12.26,108800.0,10.748,10.7655,10.7392,10.7655,108800.0
2013-03-08 14:20:00,12.25,12.26,12.24,12.26,55300.0,10.7567,10.7655,10.748,10.7655,55300.0
2013-03-08 14:25:00,12.26,12.26,12.25,12.26,42600.0,10.7655,10.7655,10.7567,10.7655,42600.0
2013-03-08 14:30:00,12.26,12.27,12.25,12.26,78500.0,10.7655,10.7743,10.7567,10.7655,78500.0
2013-03-08 14:35:00,12.27,12.27,12.26,12.27,64300.0,10.7743,10.7743,10.7655,10.7743,64300.0
2013-03-08 14:40:00,12.27,12.27,12.25,12.26,68800.0,10.7743,10.7743,10.7567,10.7655,68800.0
2013-03-08 14:45:00,12.25,12.26,12.24,12.24,32400.0,10.7567,10.7655,10.748,10.748,32400.0
2013-03-08 14:50:00,12.25,12.25,12.24,12.24,43300.0,10.7567,10.7567,10.748,10.748,43300.0
2013-03-08 14:55:00,12.25,12.25,12.24,12.24,25400.0,10.7567,10.7567,10.748,10.748,25400.0
2013-03-08 15:00:00,12.25,12.26,12.25,12.26,89700.0,10.7567,10.7655,10.7567,10.7655,89700.0
2013-03-08 15:05:00,12.26,12.26,12.25,12.26,34700.0,10.7655,10.7655,10.7567,10.7655,34700.0
2013-03-08 15:10:00,12.25,12.26,12.25,12.26,29500.0,10.7567,10.7655,10.7567,10.7655,29500.0
2013-03-08 15:15:00,12.26,12.26,12.25,12.25,45500.0,10.7655,10.7655,10.7567,10.7567,45500.0
2013-03-08 15:20:00,12.26,12.26,12.25,12.26,52700.0,10.7655,10.7655,10.7567,10.7655,52700.0
2013-03-08 15:25:00,12.26,12.28,12.25,12.28,205700.0,10.7655,10.7831,10.7567,10.7831,205700.0
2013-03-08 15:30:00,12.27,12.28,12.25,12.26,252000.0,10.7743,10.7831,10.7567,10.7655,252000.0
2013-03-08 15:35:00,12.25,12.26,12.23,12.23,73700.0,10.7567,10.7655,10.7392,10.7392,73700.0
2013-03-08 15:40:00,12.24,12.24,12.23,12.24,54000.0,10.748,10.748,10.7392,10.748,54000.0
2013-03-08 15:45:00,12.24,12.25,12.23,12.25,143900.0,10.748,10.7567,10.7392,10.7567,143900.0
2013-03-08 15:50:00,12.25,12.27,12.25,12.27,170000.0,10.7567,10.7743,10.7567,10.7743,170000.0
2013-03-08 15:55:00,12.26,12.27,12.25,12.26,281000.0,10.7655,10.7743,10.7567,10.7655,281000.0
2013-03-11 09:30:00,12.19,12.24,12.15,12.18,133400.0,10.7041,10.748,10.6689,10.6953,133400.0
2013-03-11 09:35:00,12.18,12.19,12.18,12.19,23000.0,10.6953,10.7041,10.6953,10.7041,23000.0
2013-03-11 09:40:00,12.19,12.21,12.16,12.16,68400.0,10.7041,10.7216,10.6777,10.6777,68400.0
2013-03-11 09:45:00,12.16,12.2,12.15,12.18,89100.0,10.6777,10.7128,10.6689,10.6953,89100.0
2013-03-11 09:50:00,12.18,12.22,12.17,12.22,46500.0,10.6953,10.7304,10.6865,10.7304,46500.0
2013-03-11 09:55:00,12.22,12.22,12.17,12.17,182700.0,10.7304,10.7304,10.6865,10.6865,182700.0
2013-03-11 10:00:00,12.17,12.19,12.17,12.19,46700.0,10.6865,10.7041,10.6865,10.7041,46700.0
2013-03-11 10:05:00,12.19,12.2,12.16,12.17,182400.0,10.7041,10.7128,10.6777,10.6865,182400.0
2013-03-11 10:10:00,12.17,12.17,12.14,12.15,107000.0,10.6865,10.6865,10.6601,10.6689,107000.0
2013-03-11 10:15:00,12.15,12.15,12.08,12.09,168400.0,10.6689,10.6689,10.6075,10.6162,168400.0
2013-03-11 10:20:00,12.09,12.09,12.07,12.09,207800.0,10.6162,10.6162,10.5987,10.6162,207800.0
2013-03-11 10:25:00,12.09,12.11,12.09,12.11,76000.0,10.6162,10.6338,10.6162,10.6338,76000.0
2013-03-11 10:30:00,12.11,12.12,12.09,12.11,280400.0,10.6338,10.6426,10.6162,10.6338,280400.0
2013-03-11 10:35:00,12.12,12.14,12.1,12.14,69300.0,10.6426,10.6601,10.625,10.6601,69300.0
2013-03-11 10:40:00,12.14,12.17,12.14,12.16,67900.0,10.6601,10.6865,10.6601,10.6777,67900.0
2013-03-11 10:45:00,12.16,12.17,12.14,12.15,105600.0,10.6777,10.6865,10.6601,10.6689,105600.0
2013-03-11 10:50:00,12.15,12.17,12.13,12.16,299300.0,10.6689,10.6865,10.6514,10.6777,299300.0
2013-03-11 10:55:00,12.16,12.17,12.15,12.17,25400.0,10.6777,10.6865,10.6689,10.6865,25400.0
2013-03-11 11:00:00,12.17,12.17,12.14,12.16,78900.0,10.6865,10.6865,10.6601,10.6777,78900.0
2013-03-11 11:05:00,12.17,12.17,12.14,12.15,78500.0,10.6865,10.6865,10.6601,10.6689,78500.0
2013-03-11 11:10:00,12.16,12.18,12.15,12.16,109600.0,10.6777,10.6953,10.6689,10.6777,109600.0
2013-03-11 11:15:00,12.16,12.2,12.15,12.2,109300.0,10.6777,10.7128,10.6689,10.7128,109300.0
2013-03-11 11:20:00,12.2,12.2,12.17,12.19,86300.0,10.7128,10.7128,10.6865,10.7041,86300.0
2013-03-11 11:25:00,12.19,12.2,12.18,12.19,123800.0,10.7041,10.7128,10.6953,10.7041,123800.0
2013-03-11 11:30:00,12.18,12.19,12.17,12.19,25200.0,10.6953,10.7041,10.6865,10.7041,25200.0
2013-03-11 11:35:00,12.19,12.19,12.18,12.19,15100.0,10.7041,10.7041,10.6953,10.7041,15100.0
2013-03-11 11:40:00,12.19,12.19,12.18,12.19,53900.0,10.7041,10.7041,10.6953,10.7041,53900.0
2013-03-11 11:45:00,12.19,12.2,12.18,12.19,217600.0,10.7041,10.7128,10.6953,10.7041,217600.0
2013-03-11 11:50:00,12.19,12.21,12.18,12.21,22900.0,10.7041,10.7216,10.6953,10.7216,22900.0
2013-03-11 11:55:00,12.21,12.23,12.21,12.22,86900.0,10.7216,10.7392,10.7216,10.7304,86900.0
2013-03-11 12:00:00,12.22,12.25,12.21,12.21,916500.0,10.7304,10.7567,10.7216,10.7216,916500.0
2013-03-11 12:05:00,12.22,12.23,12.21,12.22,46200.0,10.7304,10.7392,10.7216,10.7304,46200.0
2013-03-11 12:10:00,12.22,12.23,12.21,12.21,53500.0,10.7304,10.7392,10.7216,10.7216,53500.0
2013-03-11 12:15:00,12.22,12.22,12.21,12.21,12300.0,10.7304,10.7304,10.7216,10.7216,12300.0
2013-03-11 12:20:00,12.22,12.22,12.2,12.22,95300.0,10.7304,10.7304,10.7128,10.7304,95300.0
2013-03-11 12:25:00,12.22,12.22,12.2,12.21,23300.0,10.7304,10.7304,10.7128,10.7216,23300.0
2013-03-11 12:30:00,12.21,12.21,12.18,12.18,43900.0,10.7216,10.7216,10.6953,10.6953,43900.0
2013-03-11 12:35:00,12.18,12.19,12.17,12.17,25700.0,10.6953,10.7041,10.6865,10.6865,25700.0
2013-03-11 12:40:00,12.18,12.18,12.17,12.18,12800.0,10.6953,10.6953,10.6865,10.6953,12800.0
2013-03-11 12:45:00,12.17,12.2,12.17,12.2,42200.0,10.6865,10.7128,10.6865,10.7128,42200.0
2013-03-11 12:50:00,12.2,12.23,12.19,12.23,45300.0,10.7128,10.7392,10.7041,10.7392,45300.0
2013-03-11 12:55:00,12.23,12.27,12.23,12.27,116400.0,10.7392,10.7743,10.7392,10.7743,116400.0
2013-03-11 13:00:00,12.27,12.27,12.25,12.26,86400.0,10.7743,10.7743,10.7567,10.7655,86400.0
2013-03-11 13:05:00,12.26,12.29,12.25,12.28,40700.0,10.7655,10.7919,10.7567,10.7831,40700.0
2013-03-11 13:10:00,12.29,12.3,12.28,12.3,66500.0,10.7919,10.8006,10.7831,10.8006,66500.0
2013-03-11 13:15:00,12.3,12.3,12.29,12.3,15700.0,10.8006,10.8006,10.7919,10.8006,15700.0
2013-03-11 13:20:00,12.3,12.32,12.29,12.3,93500.0,10.8006,10.8182,10.7919,10.8006,93500.0
2013-03-11 13:25:00,12.29,12.3,12.29,12.3,12400.0,10.7919,10.8006,10.7919,10.8006,12400.0
2013-03-11 13:30:00,12.29,12.3,12.29,12.3,10900.0,10.7919,10.8006,10.7919,10.8006,10900.0
2013-03-11 13:35:00,12.3,12.3,12.29,12.29,21100.0,10.8006,10.8006,10.7919,10.7919,21100.0
2013-03-11 13:40:00,12.29,12.3,12.28,12.28,57900.0,10.7919,10.8006,10.7831,10.7831,57900.0
2013-03-11 13:45:00,12.29,12.29,12.24,12.24,131100.0,10.7919,10.7919,10.748,10.748,131100.0
2013-03-11 13:50:00,12.24,12.26,12.23,12.25,56500.0,10.748,10.7655,10.7392,10.7567,56500.0
2013-03-11 13:55:00,12.24,12.26,12.24,12.26,26100.0,10.748,10.7655,10.748,10.7655,26100.0
2013-03-11 14:00:00,12.26,12.26,12.25,12.26,18900.0,10.7655,10.7655,10.7567,10.7655,18900.0
2013-03-11 14:05:00,12.26,12.26,12.25,12.26,52200.0,10.7655,10.7655,10.7567,10.7655,52200.0
2013-03-11 14:10:00,12.26,12.27,12.25,12.27,35900.0,10.7655,10.7743,10.7567,10.7743,35900.0
2013-03-11 14:15:00,12.27,12.28,12.24,12.24,342800.0,10.7743,10.7831,10.748,10.748,342800.0
2013-03-11 14:20:00,12.24,12.25,12.23,12.25,63400.0,10.748,10.7567,10.7392,10.7567,63400.0
2013-03-11 14:25:00,12.24,12.26,12.24,12.25,19400.0,10.748,10.7655,10.748,10.7567,19400.0
2013-03-11 14:30:00,12.26,12.26,12.22,12.22,109900.0,10.7655,10.7655,10.7304,10.7304,109900.0
2013-03-11 14:35:00,12.22,12.24,12.21,12.23,326300.0,10.7304,10.748,10.7216,10.7392,326300.0
2013-03-11 14:40:00,12.24,12.27,12.23,12.27,91200.0,10.748,10.7743,10.7392,10.7743,91200.0
2013-03-11 14:45:00,12.27,12.3,12.26,12.28,182500.0,10.7743,10.8006,10.7655,10.7831,182500.0
2013-03-11 14:50:00,12.28,12.3,12.28,12.29,72300.0,10.7831,10.8006,10.7831,10.7919,72300.0
2013-03-11 14:55:00,12.3,12.3,12.29,12.3,27000.0,10.8006,10.8006,10.7919,10.8006,27000.0
2013-03-11 15:00:00,12.3,12.3,12.29,12.3,25800.0,10.8006,10.8006,10.7919,10.8006,25800.0
2013-03-11 15:05:00,12.3,12.3,12.29,12.29,25900.0,10.8006,10.8006,10.7919,10.7919,25900.0
2013-03-11 15:10:00,12.29,12.3,12.29,12.29,40500.0,10.7919,10.8006,10.7919,10.7919,40500.0
2013-03-11 15:15:00,12.29,12.3,12.28,12.28,77300.0,10.7919,10.8006,10.7831,10.7831,77300.0
2013-03-11 15:20:00,12.29,12.3,12.28,12.3,96700.0,10.7919,10.8006,10.7831,10.8006,96700.0
2013-03-11 15:25:00,12.29,12.3,12.29,12.3,29000.0,10.7919,10.8006,10.7919,10.8006,29000.0
2013-03-11 15:30:00,12.3,12.3,12.29,12.3,29300.0,10.8006,10.8006,10.7919,10.8006,29300.0
2013-03-11 15:35:00,12.3,12.32,12.29,12.32,162100.0,10.8006,10.8182,10.7919,10.8182,162100.0
2013-03-11 15:40:00,12.32,12.32,12.31,12.32,61200.0,10.8182,10.8182,10.8094,10.8182,61200.0
2013-03-11 15:45:00,12.32,12.32,12.31,12.31,136300.0,10.8182,10.8182,10.8094,10.8094,136300.0
2013-03-11 15:50:00,12.32,12.32,12.31,12.32,156300.0,10.8182,10.8182,10.8094,10.8182,156300.0
2013-03-11 15:55:00,12.32,12.33,12.31,12.33,436800.0,10.8182,10.827,10.8094,10.827,436800.0
2013-03-12 09:30:00,12.35,12.35,12.3,12.34,62700.0,10.8445,10.8445,10.8006,10.8358,62700.0
2013-03-12 09:35:00,12.35,12.39,12.35,12.38,65600.0,10.8445,10.8797,10.8445,10.8709,65600.0
2013-03-12 09:40:00,12.38,12.45,12.38,12.45,432600.0,10.8709,10.9324,10.8709,10.9324,432600.0
2013-03-12 09:45:00,12.44,12.45,12.4,12.41,44200.0,10.9236,10.9324,10.8885,10.8972,44200.0
2013-03-12 09:50:00,12.4,12.46,12.4,12.42,140900.0,10.8885,10.9411,10.8885,10.906,140900.0
2013-03-12 09:55:00,12.42,12.42,12.38,12.38,40900.0,10.906,10.906,10.8709,10.8709,40900.0
2013-03-12 10:00:00,12.38,12.39,12.37,12.38,61100.0,10.8709,10.8797,10.8621,10.8709,61100.0
2013-03-12 10:05:00,12.37,12.38,12.37,12.38,30500.0,10.8621,10.8709,10.8621,10.8709,30500.0
2013-03-12 10:10:00,12.37,12.38,12.35,12.36,93500.0,10.8621,10.8709,10.8445,10.8533,93500.0
2013-03-12 10:15:00,12.36,12.41,12.35,12.4,253000.0,10.8533,10.8972,10.8445,10.8885,253000.0
2013-03-12 10:20:00,12.4,12.4,12.38,12.38,37400.0,10.8885,10.8885,10.8709,10.8709,37400.0
2013-03-12 10:25:00,12.38,12.4,12.38,12.39,46500.0,10.8709,10.8885,10.8709,10.8797,46500.0
2013-03-12 10:30:00,12.4,12.43,12.39,12.43,120100.0,10.8885,10.9148,10.8797,10.9148,120100.0
2013-03-12 10:35:00,12.43,12.44,12.42,12.42,116300.0,10.9148,10.9236,10.906,10.906,116300.0
2013-03-12 10:40:00,12.43,12.43,12.39,12.4,77300.0,10.9148,10.9148,10.8797,10.8885,77300.0
2013-03-12 10:45:00,12.4,12.4,12.39,12.4,36100.0,10.8885,10.8885,10.8797,10.8885,36100.0
2013-03-12 10:50:00,12.39,12.4,12.38,12.38,56400.0,10.8797,10.8885,10.8709,10.8709,56400.0
2013-03-12 10:55:00,12.38,12.39,12.37,12.37,44300.0,10.8709,10.8797,10.8621,10.8621,44300.0
2013-03-12 11:00:00,12.37,12.38,12.35,12.35,62100.0,10.8621,10.8709,10.8445,10.8445,62100.0
2013-03-12 11:05:00,12.35,12.36,12.34,12.34,86000.0,10.8445,10.8533,10.8358,10.8358,86000.0
2013-03-12 11:10:00,12.34,12.35,12.33,12.33,66700.0,10.8358,10.8445,10.827,10.827,66700.0
2013-03-12 11:15:00,12.33,12.35,12.32,12.34,104600.0,10.827,10.8445,10.8182,10.8358,104600.0
2013-03-12 11:20:00,12.34,12.35,12.3,12.34,311800.0,10.8358,10.8445,10.8006,10.8358,311800.0
2013-03-12 11:25:00,12.34,12.35,12.33,12.34,201700.0,10.8358,10.8445,10.827,10.8358,201700.0
2013-03-12 11:30:00,12.34,12.38,12.33,12.36,475600.0,10.8358,10.8709,10.827,10.8533,475600.0
2013-03-12 11:35:00,12.37,12.37,12.36,12.37,16100.0,10.8621,10.8621,10.8533,10.8621,16100.0
2013-03-12 11:40:00,12.37,12.37,12.36,12.37,32400.0,10.8621,10.8621,10.8533,10.8621,32400.0
2013-03-12 11:45:00,12.36,12.37,12.35,12.35,50200.0,10.8533,10.8621,10.8445,10.8445,50200.0
2013-03-12 11:50:00,12.36,12.38,12.36,12.37,100900.0,10.8533,10.8709,10.8533,10.8621,100900.0
2013-03-12 11:55:00,12.37,12.37,12.36,12.37,37300.0,10.8621,10.8621,10.8533,10.8621,37300.0
2013-03-12 12:00:00,12.37,12.38,12.37,12.38,14500.0,10.8621,10.8709,10.8621,10.8709,14500.0
2013-03-12 12:05:00,12.37,12.38,12.37,12.38,10300.0,10.8621,10.8709,10.8621,10.8709,10300.0
2013-03-12 12:10:00,12.38,12.38,12.37,12.37,11900.0,10.8709,10.8709,10.8621,10.8621,11900.0
2013-03-12 12:15:00,12.37,12.38,12.37,12.38,25900.0,10.8621,10.8709,10.8621,10.8709,25900.0
2013-03-12 12:20:00,12.38,12.4,12.37,12.39,76700.0,10.8709,10.8885,10.8621,10.8797,76700.0
2013-03-12 12:25:00,12.39,12.4,12.37,12.37,44300.0,10.8797,10.8885,10.8621,10.8621,44300.0
2013-03-12 12:30:00,12.38,12.39,12.37,12.38,54000.0,10.8709,10.8797,10.8621,10.8709,54000.0
2013-03-12 12:35:00,12.38,12.39,12.38,12.38,15000.0,10.8709,10.8797,10.8709,10.8709,15000.0
2013-03-12 12:40:00,12.38,12.39,12.38,12.38,29400.0,10.8709,10.8797,10.8709,10.8709,29400.0
2013-03-12 12:45:00,12.38,12.42,12.38,12.41,124500.0,10.8709,10.906,10.8709,10.8972,124500.0
2013-03-12 12:50:00,12.41,12.42,12.38,12.38,155600.0,10.8972,10.906,10.8709,10.8709,155600.0
2013-03-12 12:55:00,12.39,12.4,12.38,12.4,69000.0,10.8797,10.8885,10.8709,10.8885,69000.0
2013-03-12 13:00:00,12.4,12.42,12.4,12.41,72000.0,10.8885,10.906,10.8885,10.8972,72000.0
2013-03-12 13:05:00,12.41,12.42,12.38,12.4,197400.0,10.8972,10.906,10.8709,10.8885,197400.0
2013-03-12 13:10:00,12.4,12.4,12.39,12.4,12300.0,10.8885,10.8885,10.8797,10.8885,12300.0
2013-03-12 13:15:00,12.4,12.4,12.39,12.39,13100.0,10.8885,10.8885,10.8797,10.8797,13100.0
2013-03-12 13:20:00,12.39,12.4,12.37,12.38,32200.0,10.8797,10.8885,10.8621,10.8709,32200.0
2013-03-12 13:25:00,12.37,12.39,12.37,12.38,194100.0,10.8621,10.8797,10.8621,10.8709,194100.0
2013-03-12 13:30:00,12.38,12.38,12.35,12.35,163500.0,10.8709,10.8709,10.8445,10.8445,163500.0
2013-03-12 13:35:00,12.35,12.37,12.35,12.36,58100.0,10.8445,10.8621,10.8445,10.8533,58100.0
2013-03-12 13:40:00,12.36,12.37,12.34,12.35,139300.0,10.8533,10.8621,10.8358,10.8445,139300.0
2013-03-12 13:45:00,12.36,12.36,12.33,12.33,70800.0,10.8533,10.8533,10.827,10.827,70800.0
2013-03-12 13:50:00,12.34,12.34,12.33,12.33,27400.0,10.8358,10.8358,10.827,10.827,27400.0
2013-03-12 13:55:00,12.34,12.34,12.32,12.32,28200.0,10.8358,10.8358,10.8182,10.8182,28200.0
2013-03-12 14:00:00,12.32,12.33,12.3,12.31,115800.0,10.8182,10.827,10.8006,10.8094,115800.0
2013-03-12 14:05:00,12.3,12.32,12.3,12.3,105300.0,10.8006,10.8182,10.8006,10.8006,105300.0
2013-03-12 14:10:00,12.3,12.32,12.29,12.32,107200.0,10.8006,10.8182,10.7919,10.8182,107200.0
2013-03-12 14:15:00,12.32,12.32,12.31,12.31,5000.0,10.8182,10.8182,10.8094,10.8094,5000.0
2013-03-12 14:20:00,12.32,12.32,12.3,12.3,18100.0,10.8182,10.8182,10.8006,10.8006,18100.0
2013-03-12 14:25:00,12.31,12.32,12.3,12.32,23900.0,10.8094,10.8182,10.8006,10.8182,23900.0
2013-03-12 14:30:00,12.32,12.32,12.31,12.32,10600.0,10.8182,10.8182,10.8094,10.8182,10600.0
2013-03-12 14:35:00,12.32,12.32,12.31,12.31,17500.0,10.8182,10.8182,10.8094,10.8094,17500.0
2013-03-12 14:40:00,12.31,12.32,12.31,12.32,15100.0,10.8094,10.8182,10.8094,10.8182,15100.0
2013-03-12 14:45:00,12.31,12.34,12.31,12.33,166000.0,10.8094,10.8358,10.8094,10.827,166000.0
2013-03-12 14:50:00,12.33,12.34,12.32,12.34,100600.0,10.827,10.8358,10.8182,10.8358,100600.0
2013-03-12 14:55:00,12.34,12.34,12.31,12.31,62400.0,10.8358,10.8358,10.8094,10.8094,62400.0
2013-03-12 15:00:00,12.32,12.34,12.31,12.34,86000.0,10.8182,10.8358,10.8094,10.8358,86000.0
2013-03-12 15:05:00,12.34,12.34,12.33,12.34,33300.0,10.8358,10.8358,10.827,10.8358,33300.0
2013-03-12 15:10:00,12.34,12.34,12.33,12.34,41800.0,10.8358,10.8358,10.827,10.8358,41800.0
2013-03-12 15:15:00,12.34,12.37,12.33,12.37,83200.0,10.8358,10.8621,10.827,10.8621,83200.0
2013-03-12 15:20:00,12.37,12.37,12.34,12.35,534200.0,10.8621,10.8621,10.8358,10.8445,534200.0
2013-03-12 15:25:00,12.35,12.35,12.34,12.35,38800.0,10.8445,10.8445,10.8358,10.8445,38800.0
2013-03-12 15:30:00,12.34,12.35,12.34,12.34,27200.0,10.8358,10.8445,10.8358,10.8358,27200.0
2013-03-12 15:35:00,12.34,12.35,12.33,12.34,27300.0,10.8358,10.8445,10.827,10.8358,27300.0
2013-03-12 15:40:00,12.34,12.34,12.33,12.34,70200.0,10.8358,10.8358,10.827,10.8358,70200.0
2013-03-12 15:45:00,12.34,12.34,12.31,12.31,179400.0,10.8358,10.8358,10.8094,10.8094,179400.0
2013-03-12 15:50:00,12.32,12.32,12.31,12.32,74000.0,10.8182,10.8182,10.8094,10.8182,74000.0
2013-03-12 15:55:00,12.32,12.34,12.31,12.33,271800.0,10.8182,10.8358,10.8094,10.827,271800.0
2013-03-13 09:30:00,12.35,12.39,12.35,12.39,64100.0,10.8445,10.8797,10.8445,10.8797,64100.0
2013-03-13 09:35:00,12.39,12.46,12.39,12.45,119400.0,10.8797,10.9411,10.8797,10.9324,119400.0
2013-03-13 09:40:00,12.45,12.47,12.41,12.47,65500.0,10.9324,10.9499,10.8972,10.9499,65500.0
2013-03-13 09:45:00,12.46,12.47,12.38,12.42,76400.0,10.9411,10.9499,10.8709,10.906,76400.0
2013-03-13 09:50:00,12.43,12.43,12.41,12.43,32500.0,10.9148,10.9148,10.8972,10.9148,32500.0
2013-03-13 09:55:00,12.42,12.43,12.4,12.4,56500.0,10.906,10.9148,10.8885,10.8885,56500.0
2013-03-13 10:00:00,12.4,12.41,12.38,12.38,70400.0,10.8885,10.8972,10.8709,10.8709,70400.0
2013-03-13 10:05:00,12.38,12.42,12.38,12.38,79400.0,10.8709,10.906,10.8709,10.8709,79400.0
2013-03-13 10:10:00,12.38,12.39,12.35,12.37,116800.0,10.8709,10.8797,10.8445,10.8621,116800.0
2013-03-13 10:15:00,12.38,12.39,12.36,12.38,43100.0,10.8709,10.8797,10.8533,10.8709,43100.0
2013-03-13 10:20:00,12.39,12.43,12.38,12.43,26500.0,10.8797,10.9148,10.8709,10.9148,26500.0
2013-03-13 10:25:00,12.42,12.43,12.4,12.41,35200.0,10.906,10.9148,10.8885,10.8972,35200.0
2013-03-13 10:30:00,12.42,12.43,12.41,12.43,22100.0,10.906,10.9148,10.8972,10.9148,22100.0
2013-03-13 10:35:00,12.42,12.43,12.41,12.42,18400.0,10.906,10.9148,10.8972,10.906,18400.0
2013-03-13 10:40:00,12.42,12.45,12.42,12.44,66000.0,10.906,10.9324,10.906,10.9236,66000.0
2013-03-13 10:45:00,12.43,12.45,12.43,12.44,13600.0,10.9148,10.9324,10.9148,10.9236,13600.0
2013-03-13 10:50:00,12.45,12.45,12.43,12.45,26300.0,10.9324,10.9324,10.9148,10.9324,26300.0
2013-03-13 10:55:00,12.45,12.48,12.44,12.47,51100.0,10.9324,10.9587,10.9236,10.9499,51100.0
2013-03-13 11:00:00,12.47,12.48,12.46,12.47,29800.0,10.9499,10.9587,10.9411,10.9499,29800.0
2013-03-13 11:05:00,12.46,12.48,12.46,12.47,22600.0,10.9411,10.9587,10.9411,10.9499,22600.0
2013-03-13 11:10:00,12.48,12.49,12.47,12.48,67100.0,10.9587,10.9675,10.9499,10.9587,67100.0
2013-03-13 11:15:00,12.47,12.48,12.46,12.46,77900.0,10.9499,10.9587,10.9411,10.9411,77900.0
2013-03-13 11:20:00,12.46,12.47,12.44,12.46,58400.0,10.9411,10.9499,10.9236,10.9411,58400.0
2013-03-13 11:25:00,12.45,12.46,12.44,12.45,45400.0,10.9324,10.9411,10.9236,10.9324,45400.0
2013-03-13 11:30:00,12.45,12.46,12.43,12.45,307800.0,10.9324,10.9411,10.9148,10.9324,307800.0
2013-03-13 11:35:00,12.45,12.46,12.43,12.44,132700.0,10.9324,10.9411,10.9148,10.9236,132700.0
2013-03-13 11:40:00,12.45,12.45,12.44,12.45,45300.0,10.9324,10.9324,10.9236,10.9324,45300.0
2013-03-13 11:45:00,12.44,12.45,12.44,12.45,29700.0,10.9236,10.9324,10.9236,10.9324,29700.0
2013-03-13 11:50:00,12.44,12.45,12.42,12.43,45600.0,10.9236,10.9324,10.906,10.9148,45600.0
2013-03-13 11:55:00,12.43,12.43,12.42,12.43,25000.0,10.9148,10.9148,10.906,10.9148,25000.0
2013-03-13 12:00:00,12.43,12.45,12.43,12.45,47800.0,10.9148,10.9324,10.9148,10.9324,47800.0
2013-03-13 12:05:00,12.45,12.46,12.44,12.46,38800.0,10.9324,10.9411,10.9236,10.9411,38800.0
2013-03-13 12:10:00,12.46,12.46,12.45,12.46,23400.0,10.9411,10.9411,10.9324,10.9411,23400.0
2013-03-13 12:15:00,12.46,12.46,12.44,12.46,53100.0,10.9411,10.9411,10.9236,10.9411,53100.0
2013-03-13 12:20:00,12.46,12.46,12.45,12.46,57500.0,10.9411,10.9411,10.9324,10.9411,57500.0
2013-03-13 12:25:00,12.45,12.46,12.45,12.46,15100.0,10.9324,10.9411,10.9324,10.9411,15100.0
2013-03-13 12:30:00,12.46,12.47,12.45,12.46,72600.0,10.9411,10.9499,10.9324,10.9411,72600.0
2013-03-13 12:35:00,12.46,12.47,12.46,12.46,10900.0,10.9411,10.9499,10.9411,10.9411,10900.0
2013-03-13 12:40:00,12.46,12.49,12.46,12.49,131500.0,10.9411,10.9675,10.9411,10.9675,131500.0
2013-03-13 12:45:00,12.49,12.49,12.47,12.49,140800.0,10.9675,10.9675,10.9499,10.9675,140800.0
2013-03-13 12:50:00,12.49,12.5,12.48,12.5,116900.0,10.9675,10.9763,10.9587,10.9763,116900.0
2013-03-13 12:55:00,12.49,12.49,12.48,12.49,24200.0,10.9675,10.9675,10.9587,10.9675,24200.0
2013-03-13 13:00:00,12.49,12.49,12.47,12.47,22300.0,10.9675,10.9675,10.9499,10.9499,22300.0
2013-03-13 13:05:00,12.47,12.49,12.47,12.49,42300.0,10.9499,10.9675,10.9499,10.9675,42300.0
2013-03-13 13:10:00,12.49,12.49,12.48,12.49,6300.0,10.9675,10.9675,10.9587,10.9675,6300.0
2013-03-13 13:15:00,12.49,12.5,12.48,12.5,13900.0,10.9675,10.9763,10.9587,10.9763,13900.0
2013-03-13 13:20:00,12.49,12.5,12.49,12.5,42500.0,10.9675,10.9763,10.9675,10.9763,42500.0
2013-03-13 13:25:00,12.5,12.5,12.49,12.49,3400.0,10.9763,10.9763,10.9675,10.9675,3400.0
2013-03-13 13:30:00,12.5,12.5,12.49,12.5,4600.0,10.9763,10.9763,10.9675,10.9763,4600.0
2013-03-13 13:35:00,12.5,12.52,12.5,12.52,122700.0,10.9763,10.9938,10.9763,10.9938,122700.0
2013-03-13 13:40:00,12.52,12.53,12.52,12.53,61600.0,10.9938,11.0026,10.9938,11.0026,61600.0
2013-03-13 13:45:00,12.53,12.53,12.52,12.53,26300.0,11.0026,11.0026,10.9938,11.0026,26300.0
2013-03-13 13:50:00,12.52,12.53,12.51,12.51,56300.0,10.9938,11.0026,10.985,10.985,56300.0
2013-03-13 13:55:00,12.52,12.52,12.5,12.5,45700.0,10.9938,10.9938,10.9763,10.9763,45700.0
2013-03-13 14:00:00,12.51,12.51,12.48,12.5,78900.0,10.985,10.985,10.9587,10.9763,78900.0
2013-03-13 14:05:00,12.49,12.5,12.48,12.48,37400.0,10.9675,10.9763,10.9587,10.9587,37400.0
2013-03-13 14:10:00,12.48,12.49,12.46,12.47,213500.0,10.9587,10.9675,10.9411,10.9499,213500.0
2013-03-13 14:15:00,12.46,12.47,12.46,12.47,35600.0,10.9411,10.9499,10.9411,10.9499,35600.0
2013-03-13 14:20:00,12.46,12.47,12.46,12.46,40400.0,10.9411,10.9499,10.9411,10.9411,40400.0
2013-03-13 14:25:00,12.46,12.49,12.46,12.49,73700.0,10.9411,10.9675,10.9411,10.9675,73700.0
2013-03-13 14:30:00,12.48,12.5,12.48,12.5,98200.0,10.9587,10.9763,10.9587,10.9763,98200.0
2013-03-13 14:35:00,12.49,12.5,12.47,12.47,61700.0,10.9675,10.9763,10.9499,10.9499,61700.0
2013-03-13 14:40:00,12.47,12.47,12.46,12.46,48900.0,10.9499,10.9499,10.9411,10.9411,48900.0
2013-03-13 14:45:00,12.46,12.47,12.45,12.46,40800.0,10.9411,10.9499,10.9324,10.9411,40800.0
2013-03-13 14:50:00,12.46,12.47,12.45,12.47,84400.0,10.9411,10.9499,10.9324,10.9499,84400.0
2013-03-13 14:55:00,12.47,12.48,12.46,12.47,50100.0,10.9499,10.9587,10.9411,10.9499,50100.0
2013-03-13 15:00:00,12.46,12.5,12.46,12.5,161900.0,10.9411,10.9763,10.9411,10.9763,161900.0
2013-03-13 15:05:00,12.49,12.5,12.46,12.46,178900.0,10.9675,10.9763,10.9411,10.9411,178900.0
2013-03-13 15:10:00,12.46,12.48,12.45,12.47,110100.0,10.9411,10.9587,10.9324,10.9499,110100.0
2013-03-13 15:15:00,12.46,12.47,12.46,12.46,28500.0,10.9411,10.9499,10.9411,10.9411,28500.0
2013-03-13 15:20:00,12.46,12.47,12.45,12.47,81100.0,10.9411,10.9499,10.9324,10.9499,81100.0
2013-03-13 15:25:00,12.47,12.47,12.46,12.46,107900.0,10.9499,10.9499,10.9411,10.9411,107900.0
2013-03-13 15:30:00,12.46,12.47,12.46,12.46,39500.0,10.9411,10.9499,10.9411,10.9411,39500.0
2013-03-13 15:35:00,12.47,12.47,12.46,12.46,36100.0,10.9499,10.9499,10.9411,10.9411,36100.0
2013-03-13 15:40:00,12.46,12.47,12.45,12.46,105900.0,10.9411,10.9499,10.9324,10.9411,105900.0
2013-03-13 15:45:00,12.45,12.46,12.44,12.45,217700.0,10.9324,10.9411,10.9236,10.9324,217700.0
2013-03-13 15:50:00,12.45,12.45,12.44,12.45,103700.0,10.9324,10.9324,10.9236,10.9324,103700.0
2013-03-13 15:55:00,12.45,12.47,12.45,12.46,318500.0,10.9324,10.9499,10.9324,10.9411,318500.0
2013-03-14 09:30:00,12.46,12.48,12.39,12.39,105900.0,10.9411,10.9587,10.8797,10.8797,105900.0
2013-03-14 09:35:00,12.4,12.44,12.39,12.43,34400.0,10.8885,10.9236,10.8797,10.9148,34400.0
2013-03-14 09:40:00,12.43,12.47,12.43,12.47,20000.0,10.9148,10.9499,10.9148,10.9499,20000.0
2013-03-14 09:45:00,12.46,12.48,12.42,12.43,271400.0,10.9411,10.9587,10.906,10.9148,271400.0
2013-03-14 09:50:00,12.44,12.47,12.44,12.47,32900.0,10.9236,10.9499,10.9236,10.9499,32900.0
2013-03-14 09:55:00,12.47,12.47,12.44,12.46,34900.0,10.9499,10.9499,10.9236,10.9411,34900.0
2013-03-14 10:00:00,12.45,12.48,12.45,12.45,41900.0,10.9324,10.9587,10.9324,10.9324,41900.0
2013-03-14 10:05:00,12.45,12.46,12.42,12.42,24100.0,10.9324,10.9411,10.906,10.906,24100.0
2013-03-14 10:10:00,12.42,12.42,12.39,12.4,50100.0,10.906,10.906,10.8797,10.8885,50100.0
2013-03-14 10:15:00,12.4,12.42,12.38,12.39,95200.0,10.8885,10.906,10.8709,10.8797,95200.0
2013-03-14 10:20:00,12.39,12.42,12.38,12.42,41200.0,10.8797,10.906,10.8709,10.906,41200.0
2013-03-14 10:25:00,12.42,12.43,12.4,12.41,238300.0,10.906,10.9148,10.8885,10.8972,238300.0
2013-03-14 10:30:00,12.41,12.42,12.38,12.42,371300.0,10.8972,10.906,10.8709,10.906,371300.0
2013-03-14 10:35:00,12.41,12.43,12.4,12.41,349800.0,10.8972,10.9148,10.8885,10.8972,349800.0
2013-03-14 10:40:00,12.41,12.41,12.37,12.38,107700.0,10.8972,10.8972,10.8621,10.8709,107700.0
2013-03-14 10:45:00,12.39,12.42,12.38,12.42,27600.0,10.8797,10.906,10.8709,10.906,27600.0
2013-03-14 10:50:00,12.42,12.42,12.38,12.39,265300.0,10.906,10.906,10.8709,10.8797,265300.0
2013-03-14 10:55:00,12.38,12.41,12.38,12.41,168900.0,10.8709,10.8972,10.8709,10.8972,168900.0
2013-03-14 11:00:00,12.41,12.44,12.4,12.41,115200.0,10.8972,10.9236,10.8885,10.8972,115200.0
2013-03-14 11:05:00,12.42,12.42,12.39,12.4,91700.0,10.906,10.906,10.8797,10.8885,91700.0
2013-03-14 11:10:00,12.4,12.41,12.4,12.41,58600.0,10.8885,10.8972,10.8885,10.8972,58600.0
2013-03-14 11:15:00,12.41,12.44,12.4,12.44,93900.0,10.8972,10.9236,10.8885,10.9236,93900.0
2013-03-14 11:20:00,12.43,12.44,12.43,12.43,7900.0,10.9148,10.9236,10.9148,10.9148,7900.0
2013-03-14 11:25:00,12.43,12.46,12.43,12.46,49200.0,10.9148,10.9411,10.9148,10.9411,49200.0
2013-03-14 11:30:00,12.46,12.46,12.44,12.46,41400.0,10.9411,10.9411,10.9236,10.9411,41400.0
2013-03-14 11:35:00,12.46,12.46,12.45,12.46,38500.0,10.9411,10.9411,10.9324,10.9411,38500.0
2013-03-14 11:40:00,12.46,12.48,12.45,12.48,34100.0,10.9411,10.9587,10.9324,10.9587,34100.0
2013-03-14 11:45:00,12.48,12.5,12.47,12.5,30200.0,10.9587,10.9763,10.9499,10.9763,30200.0
2013-03-14 11:50:00,12.5,12.51,12.49,12.5,20600.0,10.9763,10.985,10.9675,10.9763,20600.0
2013-03-14 11:55:00,12.51,12.51,12.5,12.51,19800.0,10.985,10.985,10.9763,10.985,19800.0
2013-03-14 12:00:00,12.51,12.51,12.49,12.49,29700.0,10.985,10.985,10.9675,10.9675,29700.0
2013-03-14 12:05:00,12.5,12.52,12.49,12.51,30800.0,10.9763,10.9938,10.9675,10.985,30800.0
2013-03-14 12:10:00,12.52,12.54,12.51,12.54,140800.0,10.9938,11.0114,10.985,11.0114,140800.0
2013-03-14 12:15:00,12.53,12.54,12.53,12.54,83400.0,11.0026,11.0114,11.0026,11.0114,83400.0
2013-03-14 12:20:00,12.53,12.54,12.53,12.54,10000.0,11.0026,11.0114,11.0026,11.0114,10000.0
2013-03-14 12:25:00,12.54,12.54,12.53,12.54,13100.0,11.0114,11.0114,11.0026,11.0114,13100.0
2013-03-14 12:30:00,12.54,12.54,12.51,12.51,77500.0,11.0114,11.0114,10.985,10.985,77500.0
2013-03-14 12:35:00,12.51,12.52,12.51,12.51,5200.0,10.985,10.9938,10.985,10.985,5200.0
2013-03-14 12:40:00,12.51,12.52,12.51,12.52,11600.0,10.985,10.9938,10.985,10.9938,11600.0
2013-03-14 12:45:00,12.52,12.52,12.51,12.52,10300.0,10.9938,10.9938,10.985,10.9938,10300.0
2013-03-14 12:50:00,12.51,12.52,12.51,12.52,16000.0,10.985,10.9938,10.985,10.9938,16000.0
2013-03-14 12:55:00,12.52,12.53,12.51,12.53,58800.0,10.9938,11.0026,10.985,11.0026,58800.0
2013-03-14 13:00:00,12.53,12.54,12.52,12.54,48500.0,11.0026,11.0114,10.9938,11.0114,48500.0
2013-03-14 13:05:00,12.54,12.54,12.53,12.53,15500.0,11.0114,11.0114,11.0026,11.0026,15500.0
2013-03-14 13:10:00,12.54,12.54,12.52,12.53,10900.0,11.0114,11.0114,10.9938,11.0026,10900.0
2013-03-14 13:15:00,12.52,12.53,12.52,12.53,4900.0,10.9938,11.0026,10.9938,11.0026,4900.0
2013-03-14 13:20:00,12.52,12.53,12.52,12.53,5300.0,10.9938,11.0026,10.9938,11.0026,5300.0
2013-03-14 13:25:00,12.53,12.53,12.52,12.52,13300.0,11.0026,11.0026,10.9938,10.9938,13300.0
2013-03-14 13:30:00,12.53,12.53,12.48,12.48,75800.0,11.0026,11.0026,10.9587,10.9587,75800.0
2013-03-14 13:35:00,12.48,12.49,12.48,12.48,10300.0,10.9587,10.9675,10.9587,10.9587,10300.0
2013-03-14 13:40:00,12.49,12.49,12.48,12.48,17200.0,10.9675,10.9675,10.9587,10.9587,17200.0
2013-03-14 13:45:00,12.48,12.49,12.47,12.48,26000.0,10.9587,10.9675,10.9499,10.9587,26000.0
2013-03-14 13:50:00,12.49,12.5,12.49,12.5,23800.0,10.9675,10.9763,10.9675,10.9763,23800.0
2013-03-14 13:55:00,12.5,12.5,12.49,12.5,9500.0,10.9763,10.9763,10.9675,10.9763,9500.0
2013-03-14 14:00:00,12.5,12.5,12.49,12.5,9000.0,10.9763,10.9763,10.9675,10.9763,9000.0
2013-03-14 14:05:00,12.5,12.52,12.5,12.52,38200.0,10.9763,10.9938,10.9763,10.9938,38200.0
2013-03-14 14:10:00,12.51,12.53,12.51,12.53,29100.0,10.985,11.0026,10.985,11.0026,29100.0
2013-03-14 14:15:00,12.53,12.53,12.51,12.51,40600.0,11.0026,11.0026,10.985,10.985,40600.0
2013-03-14 14:20:00,12.52,12.52,12.51,12.51,16100.0,10.9938,10.9938,10.985,10.985,16100.0
2013-03-14 14:25:00,12.52,12.52,12.51,12.52,9600.0,10.9938,10.9938,10.985,10.9938,9600.0
2013-03-14 14:30:00,12.51,12.52,12.51,12.51,11200.0,10.985,10.9938,10.985,10.985,11200.0
2013-03-14 14:35:00,12.52,12.52,12.51,12.51,13100.0,10.9938,10.9938,10.985,10.985,13100.0
2013-03-14 14:40:00,12.52,12.52,12.51,12.52,11400.0,10.9938,10.9938,10.985,10.9938,11400.0
2013-03-14 14:45:00,12.51,12.52,12.5,12.5,67700.0,10.985,10.9938,10.9763,10.9763,67700.0
2013-03-14 14:50:00,12.51,12.51,12.5,12.51,6500.0,10.985,10.985,10.9763,10.985,6500.0
2013-03-14 14:55:00,12.5,12.51,12.5,12.5,7200.0,10.9763,10.985,10.9763,10.9763,7200.0
2013-03-14 15:00:00,12.51,12.51,12.5,12.5,22200.0,10.985,10.985,10.9763,10.9763,22200.0
2013-03-14 15:05:00,12.51,12.51,12.5,12.5,12200.0,10.985,10.985,10.9763,10.9763,12200.0
2013-03-14 15:10:00,12.51,12.51,12.5,12.51,15900.0,10.985,10.985,10.9763,10.985,15900.0
2013-03-14 15:15:00,12.5,12.51,12.5,12.5,21900.0,10.9763,10.985,10.9763,10.9763,21900.0
2013-03-14 15:20:00,12.5,12.51,12.5,12.5,26900.0,10.9763,10.985,10.9763,10.9763,26900.0
2013-03-14 15:25:00,12.51,12.51,12.49,12.49,119400.0,10.985,10.985,10.9675,10.9675,119400.0
2013-03-14 15:30:00,12.49,12.51,12.49,12.51,56000.0,10.9675,10.985,10.9675,10.985,56000.0
2013-03-14 15:35:00,12.51,12.51,12.5,12.51,106200.0,10.985,10.985,10.9763,10.985,106200.0
2013-03-14 15:40:00,12.51,12.51,12.5,12.51,25500.0,10.985,10.985,10.9763,10.985,25500.0
2013-03-14 15:45:00,12.51,12.52,12.5,12.52,79500.0,10.985,10.9938,10.9763,10.9938,79500.0
2013-03-14 15:50:00,12.52,12.54,12.51,12.54,168200.0,10.9938,11.0114,10.985,11.0114,168200.0
2013-03-14 15:55:00,12.54,12.55,12.53,12.55,259000.0,11.0114,11.0202,11.0026,11.0202,259000.0
2013-03-15 09:30:00,12.52,12.55,12.5,12.52,953000.0,10.9938,11.0202,10.9763,10.9938,953000.0
2013-03-15 09:35:00,12.52,12.55,12.52,12.52,64500.0,10.9938,11.0202,10.9938,10.9938,64500.0
2013-03-15 09:40:00,12.53,12.53,12.47,12.48,77900.0,11.0026,11.0026,10.9499,10.9587,77900.0
2013-03-15 09:45:00,12.49,12.54,12.48,12.53,74000.0,10.9675,11.0114,10.9587,11.0026,74000.0
2013-03-15 09:50:00,12.54,12.55,12.53,12.55,67000.0,11.0114,11.0202,11.0026,11.0202,67000.0
2013-03-15 09:55:00,12.54,12.55,12.48,12.48,47200.0,11.0114,11.0202,10.9587,10.9587,47200.0
2013-03-15 10:00:00,12.48,12.48,12.46,12.48,47800.0,10.9587,10.9587,10.9411,10.9587,47800.0
2013-03-15 10:05:00,12.48,12.48,12.45,12.45,119100.0,10.9587,10.9587,10.9324,10.9324,119100.0
2013-03-15 10:10:00,12.46,12.48,12.44,12.44,99100.0,10.9411,10.9587,10.9236,10.9236,99100.0
2013-03-15 10:15:00,12.44,12.44,12.41,12.42,63600.0,10.9236,10.9236,10.8972,10.906,63600.0
2013-03-15 10:20:00,12.41,12.42,12.4,12.4,31700.0,10.8972,10.906,10.8885,10.8885,31700.0
2013-03-15 10:25:00,12.4,12.42,12.39,12.39,73400.0,10.8885,10.906,10.8797,10.8797,73400.0
2013-03-15 10:30:00,12.39,12.41,12.38,12.39,109800.0,10.8797,10.8972,10.8709,10.8797,109800.0
2013-03-15 10:35:00,12.4,12.41,12.36,12.41,161400.0,10.8885,10.8972,10.8533,10.8972,161400.0
2013-03-15 10:40:00,12.41,12.41,12.39,12.4,52100.0,10.8972,10.8972,10.8797,10.8885,52100.0
2013-03-15 10:45:00,12.4,12.42,12.4,12.41,133300.0,10.8885,10.906,10.8885,10.8972,133300.0
2013-03-15 10:50:00,12.41,12.42,12.4,12.4,239500.0,10.8972,10.906,10.8885,10.8885,239500.0
2013-03-15 10:55:00,12.4,12.41,12.38,12.38,110500.0,10.8885,10.8972,10.8709,10.8709,110500.0
2013-03-15 11:00:00,12.39,12.4,12.39,12.4,28000.0,10.8797,10.8885,10.8797,10.8885,28000.0
2013-03-15 11:05:00,12.4,12.4,12.39,12.4,19300.0,10.8885,10.8885,10.8797,10.8885,19300.0
2013-03-15 11:10:00,12.4,12.4,12.39,12.4,23800.0,10.8885,10.8885,10.8797,10.8885,23800.0
2013-03-15 11:15:00,12.4,12.4,12.39,12.39,17100.0,10.8885,10.8885,10.8797,10.8797,17100.0
2013-03-15 11:20:00,12.4,12.4,12.39,12.4,71000.0,10.8885,10.8885,10.8797,10.8885,71000.0
2013-03-15 11:25:00,12.4,12.41,12.39,12.39,106300.0,10.8885,10.8972,10.8797,10.8797,106300.0
2013-03-15 11:30:00,12.39,12.4,12.39,12.39,61200.0,10.8797,10.8885,10.8797,10.8797,61200.0
2013-03-15 11:35:00,12.39,12.4,12.39,12.4,35500.0,10.8797,10.8885,10.8797,10.8885,35500.0
2013-03-15 11:40:00,12.4,12.41,12.39,12.4,226900.0,10.8885,10.8972,10.8797,10.8885,226900.0
2013-03-15 11:45:00,12.4,12.41,12.39,12.41,135700.0,10.8885,10.8972,10.8797,10.8972,135700.0
2013-03-15 11:50:00,12.41,12.41,12.4,12.41,21100.0,10.8972,10.8972,10.8885,10.8972,21100.0
2013-03-15 11:55:00,12.41,12.41,12.4,12.41,16200.0,10.8972,10.8972,10.8885,10.8972,16200.0
2013-03-15 12:00:00,12.41,12.41,12.4,12.4,46400.0,10.8972,10.8972,10.8885,10.8885,46400.0
2013-03-15 12:05:00,12.4,12.41,12.4,12.4,151400.0,10.8885,10.8972,10.8885,10.8885,151400.0
2013-03-15 12:10:00,12.41,12.41,12.38,12.38,79900.0,10.8972,10.8972,10.8709,10.8709,79900.0
2013-03-15 12:15:00,12.38,12.39,12.38,12.38,19200.0,10.8709,10.8797,10.8709,10.8709,19200.0
2013-03-15 12:20:00,12.38,12.4,12.38,12.4,25800.0,10.8709,10.8885,10.8709,10.8885,25800.0
2013-03-15 12:25:00,12.4,12.41,12.39,12.4,129900.0,10.8885,10.8972,10.8797,10.8885,129900.0
2013-03-15 12:30:00,12.39,12.4,12.39,12.39,6500.0,10.8797,10.8885,10.8797,10.8797,6500.0
2013-03-15 12:35:00,12.39,12.4,12.39,12.4,20800.0,10.8797,10.8885,10.8797,10.8885,20800.0
2013-03-15 12:40:00,12.4,12.4,12.39,12.4,22500.0,10.8885,10.8885,10.8797,10.8885,22500.0
2013-03-15 12:45:00,12.4,12.41,12.39,12.41,88200.0,10.8885,10.8972,10.8797,10.8972,88200.0
2013-03-15 12:50:00,12.4,12.41,12.39,12.39,20100.0,10.8885,10.8972,10.8797,10.8797,20100.0
2013-03-15 12:55:00,12.39,12.4,12.39,12.39,15300.0,10.8797,10.8885,10.8797,10.8797,15300.0
2013-03-15 13:00:00,12.39,12.4,12.39,12.4,10900.0,10.8797,10.8885,10.8797,10.8885,10900.0
2013-03-15 13:05:00,12.39,12.4,12.39,12.39,11700.0,10.8797,10.8885,10.8797,10.8797,11700.0
2013-03-15 13:10:00,12.39,12.4,12.39,12.4,7000.0,10.8797,10.8885,10.8797,10.8885,7000.0
2013-03-15 13:15:00,12.39,12.4,12.39,12.4,17500.0,10.8797,10.8885,10.8797,10.8885,17500.0
2013-03-15 13:20:00,12.4,12.4,12.39,12.4,8800.0,10.8885,10.8885,10.8797,10.8885,8800.0
2013-03-15 13:25:00,12.4,12.4,12.39,12.39,10200.0,10.8885,10.8885,10.8797,10.8797,10200.0
2013-03-15 13:30:00,12.4,12.4,12.39,12.4,31100.0,10.8885,10.8885,10.8797,10.8885,31100.0
2013-03-15 13:35:00,12.4,12.4,12.39,12.4,47700.0,10.8885,10.8885,10.8797,10.8885,47700.0
2013-03-15 13:40:00,12.4,12.45,12.4,12.45,74200.0,10.8885,10.9324,10.8885,10.9324,74200.0
2013-03-15 13:45:00,12.45,12.46,12.44,12.45,29000.0,10.9324,10.9411,10.9236,10.9324,29000.0
2013-03-15 13:50:00,12.46,12.46,12.44,12.44,114900.0,10.9411,10.9411,10.9236,10.9236,114900.0
2013-03-15 13:55:00,12.44,12.45,12.44,12.45,10200.0,10.9236,10.9324,10.9236,10.9324,10200.0
2013-03-15 14:00:00,12.45,12.45,12.44,12.45,16700.0,10.9324,10.9324,10.9236,10.9324,16700.0
2013-03-15 14:05:00,12.45,12.45,12.44,12.45,16600.0,10.9324,10.9324,10.9236,10.9324,16600.0
2013-03-15 14:10:00,12.44,12.45,12.44,12.44,10500.0,10.9236,10.9324,10.9236,10.9236,10500.0
2013-03-15 14:15:00,12.44,12.45,12.44,12.44,12200.0,10.9236,10.9324,10.9236,10.9236,12200.0
2013-03-15 14:20:00,12.45,12.45,12.44,12.44,26400.0,10.9324,10.9324,10.9236,10.9236,26400.0
2013-03-15 14:25:00,12.45,12.45,12.44,12.44,17000.0,10.9324,10.9324,10.9236,10.9236,17000.0
2013-03-15 14:30:00,12.45,12.49,12.44,12.47,158300.0,10.9324,10.9675,10.9236,10.9499,158300.0
2013-03-15 14:35:00,12.46,12.47,12.45,12.46,40300.0,10.9411,10.9499,10.9324,10.9411,40300.0
2013-03-15 14:40:00,12.46,12.46,12.45,12.46,15200.0,10.9411,10.9411,10.9324,10.9411,15200.0
2013-03-15 14:45:00,12.46,12.46,12.45,12.46,15200.0,10.9411,10.9411,10.9324,10.9411,15200.0
2013-03-15 14:50:00,12.46,12.46,12.44,12.45,89900.0,10.9411,10.9411,10.9236,10.9324,89900.0
2013-03-15 14:55:00,12.45,12.45,12.44,12.45,26100.0,10.9324,10.9324,10.9236,10.9324,26100.0
2013-03-15 15:00:00,12.45,12.45,12.44,12.44,12400.0,10.9324,10.9324,10.9236,10.9236,12400.0
2013-03-15 15:05:00,12.45,12.47,12.44,12.46,95000.0,10.9324,10.9499,10.9236,10.9411,95000.0
2013-03-15 15:10:00,12.46,12.48,12.46,12.48,36900.0,10.9411,10.9587,10.9411,10.9587,36900.0
2013-03-15 15:15:00,12.48,12.48,12.47,12.48,36900.0,10.9587,10.9587,10.9499,10.9587,36900.0
2013-03-15 15:20:00,12.48,12.48,12.46,12.46,50600.0,10.9587,10.9587,10.9411,10.9411,50600.0
2013-03-15 15:25:00,12.46,12.47,12.46,12.46,23700.0,10.9411,10.9499,10.9411,10.9411,23700.0
2013-03-15 15:30:00,12.46,12.47,12.46,12.47,36700.0,10.9411,10.9499,10.9411,10.9499,36700.0
2013-03-15 15:35:00,12.46,12.47,12.45,12.46,64900.0,10.9411,10.9499,10.9324,10.9411,64900.0
2013-03-15 15:40:00,12.45,12.46,12.44,12.44,80200.0,10.9324,10.9411,10.9236,10.9236,80200.0
2013-03-15 15:45:00,12.44,12.45,12.43,12.43,123400.0,10.9236,10.9324,10.9148,10.9148,123400.0
2013-03-15 15:50:00,12.43,12.44,12.4,12.4,200800.0,10.9148,10.9236,10.8885,10.8885,200800.0
2013-03-15 15:55:00,12.4,12.4,12.38,12.39,719500.0,10.8885,10.8885,10.8709,10.8797,719500.0
2013-03-18 09:30:00,12.29,12.3,12.14,12.23,183000.0,10.7919,10.8006,10.6601,10.7392,183000.0
2013-03-18 09:35:00,12.24,12.35,12.23,12.32,54800.0,10.748,10.8445,10.7392,10.8182,54800.0
2013-03-18 09:40:00,12.33,12.38,12.32,12.38,30300.0,10.827,10.8709,10.8182,10.8709,30300.0
2013-03-18 09:45:00,12.38,12.38,12.36,12.36,22800.0,10.8709,10.8709,10.8533,10.8533,22800.0
2013-03-18 09:50:00,12.37,12.37,12.33,12.35,53300.0,10.8621,10.8621,10.827,10.8445,53300.0
2013-03-18 09:55:00,12.36,12.38,12.35,12.37,12300.0,10.8533,10.8709,10.8445,10.8621,12300.0
2013-03-18 10:00:00,12.37,12.37,12.32,12.32,38900.0,10.8621,10.8621,10.8182,10.8182,38900.0
2013-03-18 10:05:00,12.33,12.33,12.27,12.27,24300.0,10.827,10.827,10.7743,10.7743,24300.0
2013-03-18 10:10:00,12.28,12.33,12.27,12.33,34100.0,10.7831,10.827,10.7743,10.827,34100.0
2013-03-18 10:15:00,12.33,12.36,12.33,12.34,49200.0,10.827,10.8533,10.827,10.8358,49200.0
2013-03-18 10:20:00,12.35,12.37,12.34,12.37,13100.0,10.8445,10.8621,10.8358,10.8621,13100.0
2013-03-18 10:25:00,12.37,12.38,12.36,12.38,27200.0,10.8621,10.8709,10.8533,10.8709,27200.0
2013-03-18 10:30:00,12.38,12.39,12.37,12.38,53700.0,10.8709,10.8797,10.8621,10.8709,53700.0
2013-03-18 10:35:00,12.38,12.38,12.34,12.34,120200.0,10.8709,10.8709,10.8358,10.8358,120200.0
2013-03-18 10:40:00,12.35,12.35,12.31,12.31,41600.0,10.8445,10.8445,10.8094,10.8094,41600.0
2013-03-18 10:45:00,12.31,12.36,12.31,12.36,81900.0,10.8094,10.8533,10.8094,10.8533,81900.0
2013-03-18 10:50:00,12.37,12.37,12.36,12.37,7600.0,10.8621,10.8621,10.8533,10.8621,7600.0
2013-03-18 10:55:00,12.37,12.39,12.37,12.38,80700.0,10.8621,10.8797,10.8621,10.8709,80700.0
2013-03-18 11:00:00,12.38,12.38,12.37,12.38,10400.0,10.8709,10.8709,10.8621,10.8709,10400.0
2013-03-18 11:05:00,12.38,12.4,12.38,12.4,13400.0,10.8709,10.8885,10.8709,10.8885,13400.0
2013-03-18 11:10:00,12.4,12.43,12.4,12.42,28100.0,10.8885,10.9148,10.8885,10.906,28100.0
2013-03-18 11:15:00,12.42,12.44,12.41,12.43,34800.0,10.906,10.9236,10.8972,10.9148,34800.0
2013-03-18 11:20:00,12.44,12.44,12.43,12.44,6600.0,10.9236,10.9236,10.9148,10.9236,6600.0
2013-03-18 11:25:00,12.43,12.45,12.43,12.44,96100.0,10.9148,10.9324,10.9148,10.9236,96100.0
2013-03-18 11:30:00,12.44,12.45,12.43,12.43,23600.0,10.9236,10.9324,10.9148,10.9148,23600.0
2013-03-18 11:35:00,12.44,12.44,12.43,12.44,10900.0,10.9236,10.9236,10.9148,10.9236,10900.0
2013-03-18 11:40:00,12.43,12.45,12.43,12.45,25300.0,10.9148,10.9324,10.9148,10.9324,25300.0
2013-03-18 11:45:00,12.45,12.46,12.44,12.46,24300.0,10.9324,10.9411,10.9236,10.9411,24300.0
2013-03-18 11:50:00,12.46,12.47,12.45,12.45,50100.0,10.9411,10.9499,10.9324,10.9324,50100.0
2013-03-18 11:55:00,12.44,12.45,12.43,12.43,42800.0,10.9236,10.9324,10.9148,10.9148,42800.0
2013-03-18 12:00:00,12.43,12.5,12.43,12.49,170300.0,10.9148,10.9763,10.9148,10.9675,170300.0
2013-03-18 12:05:00,12.5,12.5,12.48,12.48,35900.0,10.9763,10.9763,10.9587,10.9587,35900.0
2013-03-18 12:10:00,12.49,12.5,12.46,12.48,180600.0,10.9675,10.9763,10.9411,10.9587,180600.0
2013-03-18 12:15:00,12.48,12.5,12.48,12.49,12700.0,10.9587,10.9763,10.9587,10.9675,12700.0
2013-03-18 12:20:00,12.5,12.5,12.48,12.49,14100.0,10.9763,10.9763,10.9587,10.9675,14100.0
2013-03-18 12:25:00,12.49,12.5,12.49,12.49,21500.0,10.9675,10.9763,10.9675,10.9675,21500.0
2013-03-18 12:30:00,12.48,12.5,12.48,12.48,21300.0,10.9587,10.9763,10.9587,10.9587,21300.0
2013-03-18 12:35:00,12.49,12.49,12.48,12.48,2500.0,10.9675,10.9675,10.9587,10.9587,2500.0
2013-03-18 12:40:00,12.49,12.5,12.47,12.48,25200.0,10.9675,10.9763,10.9499,10.9587,25200.0
2013-03-18 12:45:00,12.48,12.48,12.46,12.48,70300.0,10.9587,10.9587,10.9411,10.9587,70300.0
2013-03-18 12:50:00,12.47,12.5,12.47,12.49,121500.0,10.9499,10.9763,10.9499,10.9675,121500.0
2013-03-18 12:55:00,12.49,12.5,12.49,12.49,11000.0,10.9675,10.9763,10.9675,10.9675,11000.0
2013-03-18 13:00:00,12.5,12.5,12.49,12.5,5200.0,10.9763,10.9763,10.9675,10.9763,5200.0
2013-03-18 13:05:00,12.5,12.5,12.49,12.5,18400.0,10.9763,10.9763,10.9675,10.9763,18400.0
2013-03-18 13:10:00,12.5,12.5,12.49,12.5,4900.0,10.9763,10.9763,10.9675,10.9763,4900.0
2013-03-18 13:15:00,12.5,12.53,12.49,12.52,90800.0,10.9763,11.0026,10.9675,10.9938,90800.0
2013-03-18 13:20:00,12.53,12.53,12.52,12.53,9600.0,11.0026,11.0026,10.9938,11.0026,9600.0
2013-03-18 13:25:00,12.52,12.53,12.5,12.5,47800.0,10.9938,11.0026,10.9763,10.9763,47800.0
2013-03-18 13:30:00,12.5,12.53,12.5,12.52,71700.0,10.9763,11.0026,10.9763,10.9938,71700.0
2013-03-18 13:35:00,12.52,12.52,12.49,12.5,97800.0,10.9938,10.9938,10.9675,10.9763,97800.0
2013-03-18 13:40:00,12.5,12.5,12.48,12.48,52800.0,10.9763,10.9763,10.9587,10.9587,52800.0
2013-03-18 13:45:00,12.49,12.51,12.47,12.5,96500.0,10.9675,10.985,10.9499,10.9763,96500.0
2013-03-18 13:50:00,12.5,12.51,12.49,12.51,75600.0,10.9763,10.985,10.9675,10.985,75600.0
2013-03-18 13:55:00,12.51,12.52,12.51,12.51,45100.0,10.985,10.9938,10.985,10.985,45100.0
2013-03-18 14:00:00,12.52,12.52,12.51,12.52,17100.0,10.9938,10.9938,10.985,10.9938,17100.0
2013-03-18 14:05:00,12.52,12.53,12.51,12.53,28900.0,10.9938,11.0026,10.985,11.0026,28900.0
2013-03-18 14:10:00,12.53,12.58,12.53,12.58,184900.0,11.0026,11.0465,11.0026,11.0465,184900.0
2013-03-18 14:15:00,12.58,12.59,12.57,12.59,43700.0,11.0465,11.0553,11.0377,11.0553,43700.0
2013-03-18 14:20:00,12.59,12.59,12.58,12.58,17800.0,11.0553,11.0553,11.0465,11.0465,17800.0
2013-03-18 14:25:00,12.59,12.59,12.55,12.59,146000.0,11.0553,11.0553,11.0202,11.0553,146000.0
2013-03-18 14:30:00,12.59,12.59,12.55,12.56,50000.0,11.0553,11.0553,11.0202,11.029,50000.0
2013-03-18 14:35:00,12.57,12.57,12.56,12.57,17800.0,11.0377,11.0377,11.029,11.0377,17800.0
2013-03-18 14:40:00,12.57,12.57,12.56,12.57,19200.0,11.0377,11.0377,11.029,11.0377,19200.0
2013-03-18 14:45:00,12.57,12.6,12.56,12.59,105200.0,11.0377,11.0641,11.029,11.0553,105200.0
2013-03-18 14:50:00,12.6,12.6,12.59,12.6,20300.0,11.0641,11.0641,11.0553,11.0641,20300.0
2013-03-18 14:55:00,12.59,12.6,12.57,12.57,82000.0,11.0553,11.0641,11.0377,11.0377,82000.0
2013-03-18 15:00:00,12.57,12.57,12.56,12.57,30700.0,11.0377,11.0377,11.029,11.0377,30700.0
2013-03-18 15:05:00,12.57,12.57,12.56,12.57,17900.0,11.0377,11.0377,11.029,11.0377,17900.0
2013-03-18 15:10:00,12.57,12.58,12.56,12.58,40500.0,11.0377,11.0465,11.029,11.0465,40500.0
2013-03-18 15:15:00,12.57,12.58,12.54,12.56,167000.0,11.0377,11.0465,11.0114,11.029,167000.0
2013-03-18 15:20:00,12.56,12.57,12.56,12.57,42900.0,11.029,11.0377,11.029,11.0377,42900.0
2013-03-18 15:25:00,12.57,12.57,12.53,12.53,85600.0,11.0377,11.0377,11.0026,11.0026,85600.0
2013-03-18 15:30:00,12.54,12.54,12.52,12.54,45900.0,11.0114,11.0114,10.9938,11.0114,45900.0
2013-03-18 15:35:00,12.54,12.54,12.52,12.53,54500.0,11.0114,11.0114,10.9938,11.0026,54500.0
2013-03-18 15:40:00,12.53,12.55,12.52,12.54,65800.0,11.0026,11.0202,10.9938,11.0114,65800.0
2013-03-18 15:45:00,12.54,12.56,12.53,12.55,67500.0,11.0114,11.029,11.0026,11.0202,67500.0
2013-03-18 15:50:00,12.56,12.57,12.55,12.56,123600.0,11.029,11.0377,11.0202,11.029,123600.0
2013-03-18 15:55:00,12.56,12.56,12.55,12.55,166900.0,11.029,11.029,11.0202,11.0202,166900.0
2013-03-19 09:30:00,12.6,12.6,12.53,12.56,68400.0,11.0641,11.0641,11.0026,11.029,68400.0
2013-03-19 09:35:00,12.56,12.61,12.56,12.6,56500.0,11.029,11.0729,11.029,11.0641,56500.0
2013-03-19 09:40:00,12.61,12.65,12.61,12.65,42200.0,11.0729,11.108,11.0729,11.108,42200.0
2013-03-19 09:45:00,12.64,12.65,12.61,12.63,57000.0,11.0992,11.108,11.0729,11.0904,57000.0
2013-03-19 09:50:00,12.63,12.66,12.63,12.66,31700.0,11.0904,11.1168,11.0904,11.1168,31700.0
2013-03-19 09:55:00,12.66,12.66,12.6,12.64,56700.0,11.1168,11.1168,11.0641,11.0992,56700.0
2013-03-19 10:00:00,12.65,12.69,12.64,12.68,49600.0,11.108,11.1431,11.0992,11.1343,49600.0
2013-03-19 10:05:00,12.69,12.69,12.66,12.67,48300.0,11.1431,11.1431,11.1168,11.1255,48300.0
2013-03-19 10:10:00,12.66,12.67,12.65,12.66,39200.0,11.1168,11.1255,11.108,11.1168,39200.0
2013-03-19 10:15:00,12.66,12.66,12.63,12.63,43500.0,11.1168,11.1168,11.0904,11.0904,43500.0
2013-03-19 10:20:00,12.63,12.64,12.6,12.61,50400.0,11.0904,11.0992,11.0641,11.0729,50400.0
2013-03-19 10:25:00,12.6,12.61,12.58,12.59,37100.0,11.0641,11.0729,11.0465,11.0553,37100.0
2013-03-19 10:30:00,12.58,12.6,12.57,12.59,51500.0,11.0465,11.0641,11.0377,11.0553,51500.0
2013-03-19 10:35:00,12.59,12.62,12.59,12.61,41300.0,11.0553,11.0816,11.0553,11.0729,41300.0
2013-03-19 10:40:00,12.62,12.63,12.6,12.62,39000.0,11.0816,11.0904,11.0641,11.0816,39000.0
2013-03-19 10:45:00,12.63,12.63,12.59,12.6,35100.0,11.0904,11.0904,11.0553,11.0641,35100.0
2013-03-19 10:50:00,12.59,12.61,12.59,12.61,26300.0,11.0553,11.0729,11.0553,11.0729,26300.0
2013-03-19 10:55:00,12.61,12.61,12.6,12.61,10700.0,11.0729,11.0729,11.0641,11.0729,10700.0
2013-03-19 11:00:00,12.61,12.61,12.6,12.6,15600.0,11.0729,11.0729,11.0641,11.0641,15600.0
2013-03-19 11:05:00,12.61,12.62,12.6,12.62,35000.0,11.0729,11.0816,11.0641,11.0816,35000.0
2013-03-19 11:10:00,12.62,12.64,12.62,12.63,28300.0,11.0816,11.0992,11.0816,11.0904,28300.0
2013-03-19 11:15:00,12.63,12.65,12.63,12.65,25600.0,11.0904,11.108,11.0904,11.108,25600.0
2013-03-19 11:20:00,12.65,12.65,12.64,12.65,16300.0,11.108,11.108,11.0992,11.108,16300.0
2013-03-19 11:25:00,12.64,12.68,12.64,12.67,33800.0,11.0992,11.1343,11.0992,11.1255,33800.0
2013-03-19 11:30:00,12.68,12.68,12.63,12.64,100500.0,11.1343,11.1343,11.0904,11.0992,100500.0
2013-03-19 11:35:00,12.64,12.65,12.62,12.62,44300.0,11.0992,11.108,11.0816,11.0816,44300.0
2013-03-19 11:40:00,12.63,12.64,12.62,12.62,24000.0,11.0904,11.0992,11.0816,11.0816,24000.0
2013-03-19 11:45:00,12.63,12.63,12.59,12.59,36400.0,11.0904,11.0904,11.0553,11.0553,36400.0
2013-03-19 11:50:00,12.59,12.61,12.58,12.6,86400.0,11.0553,11.0729,11.0465,11.0641,86400.0
2013-03-19 11:55:00,12.59,12.61,12.57,12.59,195500.0,11.0553,11.0729,11.0377,11.0553,195500.0
2013-03-19 12:00:00,12.59,12.59,12.58,12.59,22800.0,11.0553,11.0553,11.0465,11.0553,22800.0
2013-03-19 12:05:00,12.59,12.61,12.59,12.6,98200.0,11.0553,11.0729,11.0553,11.0641,98200.0
2013-03-19 12:10:00,12.6,12.6,12.57,12.59,47000.0,11.0641,11.0641,11.0377,11.0553,47000.0
2013-03-19 12:15:00,12.59,12.6,12.57,12.59,78100.0,11.0553,11.0641,11.0377,11.0553,78100.0
2013-03-19 12:20:00,12.59,12.62,12.58,12.62,65400.0,11.0553,11.0816,11.0465,11.0816,65400.0
2013-03-19 12:25:00,12.62,12.63,12.62,12.62,22600.0,11.0816,11.0904,11.0816,11.0816,22600.0
2013-03-19 12:30:00,12.62,12.62,12.6,12.6,22600.0,11.0816,11.0816,11.0641,11.0641,22600.0
2013-03-19 12:35:00,12.6,12.61,12.6,12.6,8200.0,11.0641,11.0729,11.0641,11.0641,8200.0
2013-03-19 12:40:00,12.61,12.61,12.6,12.6,13100.0,11.0729,11.0729,11.0641,11.0641,13100.0
2013-03-19 12:45:00,12.6,12.61,12.59,12.59,23400.0,11.0641,11.0729,11.0553,11.0553,23400.0
2013-03-19 12:50:00,12.59,12.59,12.57,12.57,33500.0,11.0553,11.0553,11.0377,11.0377,33500.0
2013-03-19 12:55:00,12.58,12.58,12.54,12.55,50100.0,11.0465,11.0465,11.0114,11.0202,50100.0
2013-03-19 13:00:00,12.54,12.55,12.53,12.54,36900.0,11.0114,11.0202,11.0026,11.0114,36900.0
2013-03-19 13:05:00,12.55,12.55,12.54,12.54,12300.0,11.0202,11.0202,11.0114,11.0114,12300.0
2013-03-19 13:10:00,12.54,12.55,12.54,12.54,49800.0,11.0114,11.0202,11.0114,11.0114,49800.0
2013-03-19 13:15:00,12.54,12.54,12.5,12.51,30800.0,11.0114,11.0114,10.9763,10.985,30800.0
2013-03-19 13:20:00,12.51,12.51,12.49,12.5,21700.0,10.985,10.985,10.9675,10.9763,21700.0
2013-03-19 13:25:00,12.5,12.52,12.49,12.52,36300.0,10.9763,10.9938,10.9675,10.9938,36300.0
2013-03-19 13:30:00,12.51,12.56,12.51,12.56,34400.0,10.985,11.029,10.985,11.029,34400.0
2013-03-19 13:35:00,12.56,12.56,12.53,12.56,40000.0,11.029,11.029,11.0026,11.029,40000.0
2013-03-19 13:40:00,12.56,12.59,12.55,12.59,25800.0,11.029,11.0553,11.0202,11.0553,25800.0
2013-03-19 13:45:00,12.59,12.59,12.58,12.59,14900.0,11.0553,11.0553,11.0465,11.0553,14900.0
2013-03-19 13:50:00,12.59,12.61,12.58,12.61,18100.0,11.0553,11.0729,11.0465,11.0729,18100.0
2013-03-19 13:55:00,12.61,12.63,12.6,12.63,20800.0,11.0729,11.0904,11.0641,11.0904,20800.0
2013-03-19 14:00:00,12.63,12.64,12.6,12.6,94100.0,11.0904,11.0992,11.0641,11.0641,94100.0
2013-03-19 14:05:00,12.6,12.64,12.6,12.64,65700.0,11.0641,11.0992,11.0641,11.0992,65700.0
2013-03-19 14:10:00,12.64,12.65,12.62,12.62,38300.0,11.0992,11.108,11.0816,11.0816,38300.0
2013-03-19 14:15:00,12.62,12.62,12.59,12.6,67000.0,11.0816,11.0816,11.0553,11.0641,67000.0
2013-03-19 14:20:00,12.59,12.62,12.59,12.62,19500.0,11.0553,11.0816,11.0553,11.0816,19500.0
2013-03-19 14:25:00,12.62,12.63,12.62,12.63,20900.0,11.0816,11.0904,11.0816,11.0904,20900.0
2013-03-19 14:30:00,12.63,12.67,12.63,12.67,35900.0,11.0904,11.1255,11.0904,11.1255,35900.0
2013-03-19 14:35:00,12.67,12.67,12.65,12.66,47200.0,11.1255,11.1255,11.108,11.1168,47200.0
2013-03-19 14:40:00,12.66,12.67,12.66,12.67,64500.0,11.1168,11.1255,11.1168,11.1255,64500.0
2013-03-19 14:45:00,12.67,12.67,12.65,12.65,32100.0,11.1255,11.1255,11.108,11.108,32100.0
2013-03-19 14:50:00,12.65,12.65,12.63,12.65,45000.0,11.108,11.108,11.0904,11.108,45000.0
2013-03-19 14:55:00,12.64,12.66,12.62,12.66,135300.0,11.0992,11.1168,11.0816,11.1168,135300.0
2013-03-19 15:00:00,12.66,12.66,12.65,12.66,15700.0,11.1168,11.1168,11.108,11.1168,15700.0
2013-03-19 15:05:00,12.66,12.66,12.61,12.63,67200.0,11.1168,11.1168,11.0729,11.0904,67200.0
2013-03-19 15:10:00,12.63,12.68,12.62,12.67,73600.0,11.0904,11.1343,11.0816,11.1255,73600.0
2013-03-19 15:15:00,12.67,12.67,12.65,12.66,43500.0,11.1255,11.1255,11.108,11.1168,43500.0
2013-03-19 15:20:00,12.65,12.67,12.63,12.63,69700.0,11.108,11.1255,11.0904,11.0904,69700.0
2013-03-19 15:25:00,12.63,12.65,12.62,12.62,58600.0,11.0904,11.108,11.0816,11.0816,58600.0
2013-03-19 15:30:00,12.62,12.63,12.6,12.61,68100.0,11.0816,11.0904,11.0641,11.0729,68100.0
2013-03-19 15:35:00,12.62,12.65,12.62,12.65,55100.0,11.0816,11.108,11.0816,11.108,55100.0
2013-03-19 15:40:00,12.65,12.65,12.63,12.64,51800.0,11.108,11.108,11.0904,11.0992,51800.0
2013-03-19 15:45:00,12.64,12.66,12.63,12.65,65200.0,11.0992,11.1168,11.0904,11.108,65200.0
2013-03-19 15:50:00,12.65,12.66,12.64,12.66,80500.0,11.108,11.1168,11.0992,11.1168,80500.0
2013-03-19 15:55:00,12.65,12.66,12.64,12.65,192200.0,11.108,11.1168,11.0992,11.108,192200.0
2013-03-20 09:30:00,12.68,12.7,12.64,12.64,87500.0,11.1343,11.1519,11.0992,11.0992,87500.0
2013-03-20 09:35:00,12.64,12.68,12.62,12.68,28000.0,11.0992,11.1343,11.0816,11.1343,28000.0
2013-03-20 09:40:00,12.67,12.69,12.65,12.67,161700.0,11.1255,11.1431,11.108,11.1255,161700.0
2013-03-20 09:45:00,12.67,12.69,12.65,12.69,156500.0,11.1255,11.1431,11.108,11.1431,156500.0
2013-03-20 09:50:00,12.68,12.74,12.68,12.73,132500.0,11.1343,11.187,11.1343,11.1782,132500.0
2013-03-20 09:55:00,12.73,12.74,12.7,12.7,42700.0,11.1782,11.187,11.1519,11.1519,42700.0
2013-03-20 10:00:00,12.7,12.74,12.69,12.71,204400.0,11.1519,11.187,11.1431,11.1607,204400.0
2013-03-20 10:05:00,12.71,12.71,12.7,12.71,34000.0,11.1607,11.1607,11.1519,11.1607,34000.0
2013-03-20 10:10:00,12.7,12.73,12.7,12.7,44400.0,11.1519,11.1782,11.1519,11.1519,44400.0
2013-03-20 10:15:00,12.7,12.72,12.7,12.71,37400.0,11.1519,11.1694,11.1519,11.1607,37400.0
2013-03-20 10:20:00,12.71,12.71,12.68,12.69,43800.0,11.1607,11.1607,11.1343,11.1431,43800.0
2013-03-20 10:25:00,12.69,12.69,12.65,12.65,122700.0,11.1431,11.1431,11.108,11.108,122700.0
2013-03-20 10:30:00,12.66,12.68,12.65,12.67,189000.0,11.1168,11.1343,11.108,11.1255,189000.0
2013-03-20 10:35:00,12.66,12.67,12.65,12.67,38800.0,11.1168,11.1255,11.108,11.1255,38800.0
2013-03-20 10:40:00,12.68,12.68,12.66,12.67,49000.0,11.1343,11.1343,11.1168,11.1255,49000.0
2013-03-20 10:45:00,12.66,12.68,12.66,12.68,18900.0,11.1168,11.1343,11.1168,11.1343,18900.0
2013-03-20 10:50:00,12.67,12.69,12.67,12.69,32600.0,11.1255,11.1431,11.1255,11.1431,32600.0
2013-03-20 10:55:00,12.69,12.72,12.69,12.71,186800.0,11.1431,11.1694,11.1431,11.1607,186800.0
2013-03-20 11:00:00,12.71,12.73,12.69,12.71,76600.0,11.1607,11.1782,11.1431,11.1607,76600.0
2013-03-20 11:05:00,12.7,12.71,12.69,12.7,11100.0,11.1519,11.1607,11.1431,11.1519,11100.0
2013-03-20 11:10:00,12.7,12.72,12.69,12.72,53100.0,11.1519,11.1694,11.1431,11.1694,53100.0
2013-03-20 11:15:00,12.72,12.74,12.71,12.73,78900.0,11.1694,11.187,11.1607,11.1782,78900.0
2013-03-20 11:20:00,12.72,12.75,12.72,12.75,82000.0,11.1694,11.1958,11.1694,11.1958,82000.0
2013-03-20 11:25:00,12.74,12.78,12.74,12.78,77600.0,11.187,11.2221,11.187,11.2221,77600.0
2013-03-20 11:30:00,12.78,12.79,12.77,12.79,58700.0,11.2221,11.2309,11.2134,11.2309,58700.0
2013-03-20 11:35:00,12.79,12.8,12.78,12.79,28800.0,11.2309,11.2397,11.2221,11.2309,28800.0
2013-03-20 11:40:00,12.8,12.8,12.77,12.78,48900.0,11.2397,11.2397,11.2134,11.2221,48900.0
2013-03-20 11:45:00,12.77,12.78,12.75,12.76,66300.0,11.2134,11.2221,11.1958,11.2046,66300.0
2013-03-20 11:50:00,12.76,12.78,12.75,12.78,50900.0,11.2046,11.2221,11.1958,11.2221,50900.0
2013-03-20 11:55:00,12.77,12.78,12.75,12.75,46100.0,11.2134,11.2221,11.1958,11.1958,46100.0
2013-03-20 12:00:00,12.75,12.76,12.75,12.76,16500.0,11.1958,11.2046,11.1958,11.2046,16500.0
2013-03-20 12:05:00,12.75,12.76,12.73,12.76,59400.0,11.1958,11.2046,11.1782,11.2046,59400.0
2013-03-20 12:10:00,12.76,12.77,12.75,12.76,46700.0,11.2046,11.2134,11.1958,11.2046,46700.0
2013-03-20 12:15:00,12.76,12.76,12.74,12.75,22100.0,11.2046,11.2046,11.187,11.1958,22100.0
2013-03-20 12:20:00,12.74,12.77,12.74,12.77,39100.0,11.187,11.2134,11.187,11.2134,39100.0
2013-03-20 12:25:00,12.77,12.77,12.76,12.77,7200.0,11.2134,11.2134,11.2046,11.2134,7200.0
2013-03-20 12:30:00,12.77,12.8,12.77,12.8,107600.0,11.2134,11.2397,11.2134,11.2397,107600.0
2013-03-20 12:35:00,12.8,12.8,12.78,12.78,20300.0,11.2397,11.2397,11.2221,11.2221,20300.0
2013-03-20 12:40:00,12.78,12.8,12.78,12.79,53400.0,11.2221,11.2397,11.2221,11.2309,53400.0
2013-03-20 12:45:00,12.78,12.81,12.77,12.78,79000.0,11.2221,11.2485,11.2134,11.2221,79000.0
2013-03-20 12:50:00,12.78,12.79,12.77,12.78,104700.0,11.2221,11.2309,11.2134,11.2221,104700.0
2013-03-20 12:55:00,12.78,12.79,12.78,12.78,5000.0,11.2221,11.2309,11.2221,11.2221,5000.0
2013-03-20 13:00:00,12.78,12.8,12.78,12.79,57900.0,11.2221,11.2397,11.2221,11.2309,57900.0
2013-03-20 13:05:00,12.8,12.8,12.79,12.79,19400.0,11.2397,11.2397,11.2309,11.2309,19400.0
2013-03-20 13:10:00,12.8,12.8,12.79,12.79,29000.0,11.2397,11.2397,11.2309,11.2309,29000.0
2013-03-20 13:15:00,12.79,12.8,12.79,12.79,11200.0,11.2309,11.2397,11.2309,11.2309,11200.0
2013-03-20 13:20:00,12.8,12.8,12.79,12.8,17800.0,11.2397,11.2397,11.2309,11.2397,17800.0
2013-03-20 13:25:00,12.8,12.81,12.79,12.81,56200.0,11.2397,11.2485,11.2309,11.2485,56200.0
2013-03-20 13:30:00,12.8,12.81,12.8,12.81,31900.0,11.2397,11.2485,11.2397,11.2485,31900.0
2013-03-20 13:35:00,12.81,12.81,12.8,12.8,29100.0,11.2485,11.2485,11.2397,11.2397,29100.0
2013-03-20 13:40:00,12.81,12.83,12.81,12.81,94400.0,11.2485,11.266,11.2485,11.2485,94400.0
2013-03-20 13:45:00,12.81,12.82,12.79,12.79,13900.0,11.2485,11.2573,11.2309,11.2309,13900.0
2013-03-20 13:50:00,12.79,12.8,12.79,12.79,9800.0,11.2309,11.2397,11.2309,11.2309,9800.0
2013-03-20 13:55:00,12.79,12.8,12.76,12.76,47300.0,11.2309,11.2397,11.2046,11.2046,47300.0
2013-03-20 14:00:00,12.77,12.77,12.75,12.75,14700.0,11.2134,11.2134,11.1958,11.1958,14700.0
2013-03-20 14:05:00,12.75,12.78,12.75,12.78,43600.0,11.1958,11.2221,11.1958,11.2221,43600.0
2013-03-20 14:10:00,12.78,12.8,12.77,12.8,56000.0,11.2221,11.2397,11.2134,11.2397,56000.0
2013-03-20 14:15:00,12.8,12.81,12.78,12.79,54600.0,11.2397,11.2485,11.2221,11.2309,54600.0
2013-03-20 14:20:00,12.79,12.84,12.78,12.84,71500.0,11.2309,11.2748,11.2221,11.2748,71500.0
2013-03-20 14:25:00,12.83,12.84,12.8,12.82,88800.0,11.266,11.2748,11.2397,11.2573,88800.0
2013-03-20 14:30:00,12.81,12.82,12.79,12.79,36700.0,11.2485,11.2573,11.2309,11.2309,36700.0
2013-03-20 14:35:00,12.79,12.79,12.78,12.79,35800.0,11.2309,11.2309,11.2221,11.2309,35800.0
2013-03-20 14:40:00,12.79,12.8,12.78,12.79,24100.0,11.2309,11.2397,11.2221,11.2309,24100.0
2013-03-20 14:45:00,12.78,12.79,12.78,12.78,20600.0,11.2221,11.2309,11.2221,11.2221,20600.0
2013-03-20 14:50:00,12.78,12.79,12.78,12.78,22100.0,11.2221,11.2309,11.2221,11.2221,22100.0
2013-03-20 14:55:00,12.79,12.79,12.76,12.77,48900.0,11.2309,11.2309,11.2046,11.2134,48900.0
2013-03-20 15:00:00,12.77,12.78,12.74,12.78,117300.0,11.2134,11.2221,11.187,11.2221,117300.0
2013-03-20 15:05:00,12.78,12.78,12.77,12.78,14700.0,11.2221,11.2221,11.2134,11.2221,14700.0
2013-03-20 15:10:00,12.77,12.81,12.77,12.8,125500.0,11.2134,11.2485,11.2134,11.2397,125500.0
2013-03-20 15:15:00,12.81,12.81,12.8,12.8,21800.0,11.2485,11.2485,11.2397,11.2397,21800.0
2013-03-20 15:20:00,12.81,12.81,12.78,12.78,59200.0,11.2485,11.2485,11.2221,11.2221,59200.0
2013-03-20 15:25:00,12.79,12.8,12.78,12.78,57700.0,11.2309,11.2397,11.2221,11.2221,57700.0
2013-03-20 15:30:00,12.79,12.79,12.78,12.78,39100.0,11.2309,11.2309,11.2221,11.2221,39100.0
2013-03-20 15:35:00,12.79,12.79,12.78,12.78,26800.0,11.2309,11.2309,11.2221,11.2221,26800.0
2013-03-20 15:40:00,12.79,12.82,12.78,12.82,84400.0,11.2309,11.2573,11.2221,11.2573,84400.0
2013-03-20 15:45:00,12.82,12.84,12.8,12.81,247900.0,11.2573,11.2748,11.2397,11.2485,247900.0
2013-03-20 15:50:00,12.8,12.8,12.79,12.8,150500.0,11.2397,11.2397,11.2309,11.2397,150500.0
2013-03-20 15:55:00,12.79,12.8,12.78,12.8,280700.0,11.2309,11.2397,11.2221,11.2397,280700.0
2013-03-21 09:30:00,12.72,12.87,12.72,12.85,137500.0,11.1694,11.3012,11.1694,11.2836,137500.0
2013-03-21 09:35:00,12.85,12.87,12.84,12.84,47800.0,11.2836,11.3012,11.2748,11.2748,47800.0
2013-03-21 09:40:00,12.84,12.85,12.79,12.81,48900.0,11.2748,11.2836,11.2309,11.2485,48900.0
2013-03-21 09:45:00,12.82,12.85,12.81,12.84,62600.0,11.2573,11.2836,11.2485,11.2748,62600.0
2013-03-21 09:50:00,12.85,12.85,12.84,12.84,40600.0,11.2836,11.2836,11.2748,11.2748,40600.0
2013-03-21 09:55:00,12.84,12.85,12.83,12.83,94700.0,11.2748,11.2836,11.266,11.266,94700.0
2013-03-21 10:00:00,12.84,12.84,12.8,12.81,81400.0,11.2748,11.2748,11.2397,11.2485,81400.0
2013-03-21 10:05:00,12.81,12.81,12.77,12.8,56400.0,11.2485,11.2485,11.2134,11.2397,56400.0
2013-03-21 10:10:00,12.8,12.8,12.79,12.79,14500.0,11.2397,11.2397,11.2309,11.2309,14500.0
2013-03-21 10:15:00,12.79,12.8,12.76,12.76,54800.0,11.2309,11.2397,11.2046,11.2046,54800.0
2013-03-21 10:20:00,12.76,12.79,12.76,12.78,89300.0,11.2046,11.2309,11.2046,11.2221,89300.0
2013-03-21 10:25:00,12.77,12.78,12.77,12.77,26500.0,11.2134,11.2221,11.2134,11.2134,26500.0
2013-03-21 10:30:00,12.78,12.82,12.78,12.82,87100.0,11.2221,11.2573,11.2221,11.2573,87100.0
2013-03-21 10:35:00,12.82,12.82,12.79,12.8,105100.0,11.2573,11.2573,11.2309,11.2397,105100.0
2013-03-21 10:40:00,12.8,12.84,12.8,12.81,217000.0,11.2397,11.2748,11.2397,11.2485,217000.0
2013-03-21 10:45:00,12.82,12.84,12.81,12.81,78500.0,11.2573,11.2748,11.2485,11.2485,78500.0
2013-03-21 10:50:00,12.81,12.82,12.8,12.8,42300.0,11.2485,11.2573,11.2397,11.2397,42300.0
2013-03-21 10:55:00,12.8,12.81,12.79,12.8,103000.0,11.2397,11.2485,11.2309,11.2397,103000.0
2013-03-21 11:00:00,12.81,12.82,12.8,12.82,19200.0,11.2485,11.2573,11.2397,11.2573,19200.0
2013-03-21 11:05:00,12.82,12.85,12.81,12.85,68800.0,11.2573,11.2836,11.2485,11.2836,68800.0
2013-03-21 11:10:00,12.85,12.86,12.82,12.82,97600.0,11.2836,11.2924,11.2573,11.2573,97600.0
2013-03-21 11:15:00,12.82,12.85,12.81,12.85,30500.0,11.2573,11.2836,11.2485,11.2836,30500.0
2013-03-21 11:20:00,12.85,12.9,12.85,12.89,116100.0,11.2836,11.3275,11.2836,11.3187,116100.0
2013-03-21 11:25:00,12.88,12.89,12.84,12.84,60000.0,11.3099,11.3187,11.2748,11.2748,60000.0
2013-03-21 11:30:00,12.84,12.85,12.84,12.84,15300.0,11.2748,11.2836,11.2748,11.2748,15300.0
2013-03-21 11:35:00,12.85,12.87,12.84,12.87,37300.0,11.2836,11.3012,11.2748,11.3012,37300.0
2013-03-21 11:40:00,12.87,12.88,12.86,12.88,46800.0,11.3012,11.3099,11.2924,11.3099,46800.0
2013-03-21 11:45:00,12.88,12.88,12.87,12.87,11700.0,11.3099,11.3099,11.3012,11.3012,11700.0
2013-03-21 11:50:00,12.88,12.89,12.87,12.88,52200.0,11.3099,11.3187,11.3012,11.3099,52200.0
2013-03-21 11:55:00,12.89,12.89,12.88,12.88,29600.0,11.3187,11.3187,11.3099,11.3099,29600.0
2013-03-21 12:00:00,12.88,12.88,12.87,12.88,33000.0,11.3099,11.3099,11.3012,11.3099,33000.0
2013-03-21 12:05:00,12.88,12.88,12.87,12.87,22100.0,11.3099,11.3099,11.3012,11.3012,22100.0
2013-03-21 12:10:00,12.88,12.88,12.87,12.88,23800.0,11.3099,11.3099,11.3012,11.3099,23800.0
2013-03-21 12:15:00,12.88,12.88,12.87,12.88,22600.0,11.3099,11.3099,11.3012,11.3099,22600.0
2013-03-21 12:20:00,12.88,12.89,12.88,12.89,20200.0,11.3099,11.3187,11.3099,11.3187,20200.0
2013-03-21 12:25:00,12.89,12.9,12.88,12.89,23000.0,11.3187,11.3275,11.3099,11.3187,23000.0
2013-03-21 12:30:00,12.88,12.89,12.85,12.85,59100.0,11.3099,11.3187,11.2836,11.2836,59100.0
2013-03-21 12:35:00,12.86,12.87,12.86,12.86,21500.0,11.2924,11.3012,11.2924,11.2924,21500.0
2013-03-21 12:40:00,12.86,12.87,12.84,12.84,49100.0,11.2924,11.3012,11.2748,11.2748,49100.0
2013-03-21 12:45:00,12.84,12.85,12.84,12.85,14200.0,11.2748,11.2836,11.2748,11.2836,14200.0
2013-03-21 12:50:00,12.84,12.85,12.83,12.83,55400.0,11.2748,11.2836,11.266,11.266,55400.0
2013-03-21 12:55:00,12.84,12.84,12.82,12.82,36800.0,11.2748,11.2748,11.2573,11.2573,36800.0
2013-03-21 13:00:00,12.82,12.82,12.8,12.81,43200.0,11.2573,11.2573,11.2397,11.2485,43200.0
2013-03-21 13:05:00,12.8,12.82,12.8,12.82,44100.0,11.2397,11.2573,11.2397,11.2573,44100.0
2013-03-21 13:10:00,12.81,12.82,12.78,12.8,82000.0,11.2485,11.2573,11.2221,11.2397,82000.0
2013-03-21 13:15:00,12.79,12.8,12.78,12.79,16900.0,11.2309,11.2397,11.2221,11.2309,16900.0
2013-03-21 13:20:00,12.79,12.79,12.76,12.76,69600.0,11.2309,11.2309,11.2046,11.2046,69600.0
2013-03-21 13:25:00,12.76,12.77,12.76,12.77,13100.0,11.2046,11.2134,11.2046,11.2134,13100.0
2013-03-21 13:30:00,12.76,12.77,12.73,12.74,92900.0,11.2046,11.2134,11.1782,11.187,92900.0
2013-03-21 13:35:00,12.74,12.76,12.73,12.75,30400.0,11.187,11.2046,11.1782,11.1958,30400.0
2013-03-21 13:40:00,12.76,12.76,12.74,12.76,55700.0,11.2046,11.2046,11.187,11.2046,55700.0
2013-03-21 13:45:00,12.76,12.77,12.74,12.77,56700.0,11.2046,11.2134,11.187,11.2134,56700.0
2013-03-21 13:50:00,12.77,12.78,12.76,12.78,25800.0,11.2134,11.2221,11.2046,11.2221,25800.0
2013-03-21 13:55:00,12.78,12.78,12.76,12.77,46700.0,11.2221,11.2221,11.2046,11.2134,46700.0
2013-03-21 14:00:00,12.77,12.78,12.74,12.74,35500.0,11.2134,11.2221,11.187,11.187,35500.0
2013-03-21 14:05:00,12.74,12.77,12.72,12.77,67300.0,11.187,11.2134,11.1694,11.2134,67300.0
2013-03-21 14:10:00,12.77,12.8,12.76,12.79,20400.0,11.2134,11.2397,11.2046,11.2309,20400.0
2013-03-21 14:15:00,12.8,12.8,12.77,12.78,67200.0,11.2397,11.2397,11.2134,11.2221,67200.0
2013-03-21 14:20:00,12.78,12.78,12.77,12.78,15300.0,11.2221,11.2221,11.2134,11.2221,15300.0
2013-03-21 14:25:00,12.77,12.8,12.77,12.79,70700.0,11.2134,11.2397,11.2134,11.2309,70700.0
2013-03-21 14:30:00,12.78,12.79,12.78,12.79,19200.0,11.2221,11.2309,11.2221,11.2309,19200.0
2013-03-21 14:35:00,12.79,12.79,12.78,12.79,36200.0,11.2309,11.2309,11.2221,11.2309,36200.0
2013-03-21 14:40:00,12.79,12.8,12.78,12.8,32600.0,11.2309,11.2397,11.2221,11.2397,32600.0
2013-03-21 14:45:00,12.8,12.83,12.79,12.83,61000.0,11.2397,11.266,11.2309,11.266,61000.0
2013-03-21 14:50:00,12.83,12.84,12.81,12.82,84500.0,11.266,11.2748,11.2485,11.2573,84500.0
2013-03-21 14:55:00,12.81,12.81,12.79,12.8,187400.0,11.2485,11.2485,11.2309,11.2397,187400.0
2013-03-21 15:00:00,12.79,12.8,12.78,12.8,82100.0,11.2309,11.2397,11.2221,11.2397,82100.0
2013-03-21 15:05:00,12.79,12.79,12.75,12.77,206300.0,11.2309,11.2309,11.1958,11.2134,206300.0
2013-03-21 15:10:00,12.77,12.77,12.76,12.76,39300.0,11.2134,11.2134,11.2046,11.2046,39300.0
2013-03-21 15:15:00,12.77,12.77,12.72,12.73,82200.0,11.2134,11.2134,11.1694,11.1782,82200.0
2013-03-21 15:20:00,12.72,12.75,12.72,12.75,54400.0,11.1694,11.1958,11.1694,11.1958,54400.0
2013-03-21 15:25:00,12.75,12.77,12.75,12.76,76300.0,11.1958,11.2134,11.1958,11.2046,76300.0
2013-03-21 15:30:00,12.77,12.77,12.76,12.77,27100.0,11.2134,11.2134,11.2046,11.2134,27100.0
2013-03-21 15:35:00,12.76,12.8,12.76,12.79,145700.0,11.2046,11.2397,11.2046,11.2309,145700.0
2013-03-21 15:40:00,12.8,12.8,12.79,12.79,67500.0,11.2397,11.2397,11.2309,11.2309,67500.0
2013-03-21 15:45:00,12.79,12.79,12.76,12.79,189600.0,11.2309,11.2309,11.2046,11.2309,189600.0
2013-03-21 15:50:00,12.79,12.79,12.78,12.78,81000.0,11.2309,11.2309,11.2221,11.2221,81000.0
2013-03-21 15:55:00,12.79,12.79,12.76,12.76,448800.0,11.2309,11.2309,11.2046,11.2046,448800.0
2013-03-22 09:30:00,12.79,12.79,12.75,12.76,69300.0,11.2309,11.2309,11.1958,11.2046,69300.0
2013-03-22 09:35:00,12.75,12.77,12.74,12.75,81500.0,11.1958,11.2134,11.187,11.1958,81500.0
2013-03-22 09:40:00,12.75,12.76,12.69,12.69,112500.0,11.1958,11.2046,11.1431,11.1431,112500.0
2013-03-22 09:45:00,12.69,12.69,12.65,12.66,42400.0,11.1431,11.1431,11.108,11.1168,42400.0
2013-03-22 09:50:00,12.66,12.7,12.65,12.7,86100.0,11.1168,11.1519,11.108,11.1519,86100.0
2013-03-22 09:55:00,12.7,12.7,12.66,12.67,72000.0,11.1519,11.1519,11.1168,11.1255,72000.0
2013-03-22 10:00:00,12.67,12.71,12.66,12.66,114000.0,11.1255,11.1607,11.1168,11.1168,114000.0
2013-03-22 10:05:00,12.66,12.67,12.65,12.65,111700.0,11.1168,11.1255,11.108,11.108,111700.0
2013-03-22 10:10:00,12.64,12.65,12.64,12.64,38300.0,11.0992,11.108,11.0992,11.0992,38300.0
2013-03-22 10:15:00,12.65,12.68,12.64,12.64,225600.0,11.108,11.1343,11.0992,11.0992,225600.0
2013-03-22 10:20:00,12.65,12.65,12.62,12.64,59200.0,11.108,11.108,11.0816,11.0992,59200.0
2013-03-22 10:25:00,12.64,12.64,12.62,12.63,30000.0,11.0992,11.0992,11.0816,11.0904,30000.0
2013-03-22 10:30:00,12.62,12.66,12.62,12.66,125100.0,11.0816,11.1168,11.0816,11.1168,125100.0
2013-03-22 10:35:00,12.66,12.67,12.63,12.63,121500.0,11.1168,11.1255,11.0904,11.0904,121500.0
2013-03-22 10:40:00,12.63,12.64,12.62,12.63,32700.0,11.0904,11.0992,11.0816,11.0904,32700.0
2013-03-22 10:45:00,12.62,12.67,12.61,12.66,445100.0,11.0816,11.1255,11.0729,11.1168,445100.0
2013-03-22 10:50:00,12.66,12.7,12.66,12.69,384400.0,11.1168,11.1519,11.1168,11.1431,384400.0
2013-03-22 10:55:00,12.68,12.69,12.67,12.68,45400.0,11.1343,11.1431,11.1255,11.1343,45400.0
2013-03-22 11:00:00,12.68,12.7,12.67,12.67,84500.0,11.1343,11.1519,11.1255,11.1255,84500.0
2013-03-22 11:05:00,12.66,12.68,12.65,12.68,135200.0,11.1168,11.1343,11.108,11.1343,135200.0
2013-03-22 11:10:00,12.68,12.69,12.67,12.67,53600.0,11.1343,11.1431,11.1255,11.1255,53600.0
2013-03-22 11:15:00,12.67,12.68,12.67,12.68,14100.0,11.1255,11.1343,11.1255,11.1343,14100.0
2013-03-22 11:20:00,12.67,12.67,12.66,12.67,39100.0,11.1255,11.1255,11.1168,11.1255,39100.0
2013-03-22 11:25:00,12.67,12.68,12.65,12.68,49300.0,11.1255,11.1343,11.108,11.1343,49300.0
2013-03-22 11:30:00,12.67,12.68,12.67,12.67,29200.0,11.1255,11.1343,11.1255,11.1255,29200.0
2013-03-22 11:35:00,12.67,12.68,12.65,12.65,23900.0,11.1255,11.1343,11.108,11.108,23900.0
2013-03-22 11:40:00,12.66,12.66,12.64,12.66,74700.0,11.1168,11.1168,11.0992,11.1168,74700.0
2013-03-22 11:45:00,12.66,12.66,12.64,12.65,32800.0,11.1168,11.1168,11.0992,11.108,32800.0
2013-03-22 11:50:00,12.64,12.66,12.64,12.65,107000.0,11.0992,11.1168,11.0992,11.108,107000.0
2013-03-22 11:55:00,12.65,12.66,12.65,12.66,4500.0,11.108,11.1168,11.108,11.1168,4500.0
2013-03-22 12:00:00,12.66,12.67,12.64,12.67,40600.0,11.1168,11.1255,11.0992,11.1255,40600.0
2013-03-22 12:05:00,12.66,12.73,12.66,12.72,353700.0,11.1168,11.1782,11.1168,11.1694,353700.0
2013-03-22 12:10:00,12.73,12.76,12.73,12.74,376700.0,11.1782,11.2046,11.1782,11.187,376700.0
2013-03-22 12:15:00,12.74,12.77,12.74,12.76,92300.0,11.187,11.2134,11.187,11.2046,92300.0
2013-03-22 12:20:00,12.76,12.77,12.73,12.77,69300.0,11.2046,11.2134,11.1782,11.2134,69300.0
2013-03-22 12:25:00,12.76,12.79,12.76,12.77,48200.0,11.2046,11.2309,11.2046,11.2134,48200.0
2013-03-22 12:30:00,12.77,12.79,12.76,12.79,49600.0,11.2134,11.2309,11.2046,11.2309,49600.0
2013-03-22 12:35:00,12.79,12.81,12.78,12.79,42800.0,11.2309,11.2485,11.2221,11.2309,42800.0
2013-03-22 12:40:00,12.79,12.79,12.76,12.77,18300.0,11.2309,11.2309,11.2046,11.2134,18300.0
2013-03-22 12:45:00,12.77,12.79,12.75,12.77,62100.0,11.2134,11.2309,11.1958,11.2134,62100.0
2013-03-22 12:50:00,12.77,12.78,12.77,12.78,26600.0,11.2134,11.2221,11.2134,11.2221,26600.0
2013-03-22 12:55:00,12.78,12.78,12.77,12.78,31300.0,11.2221,11.2221,11.2134,11.2221,31300.0
2013-03-22 13:00:00,12.78,12.8,12.76,12.78,112000.0,11.2221,11.2397,11.2046,11.2221,112000.0
2013-03-22 13:05:00,12.78,12.82,12.78,12.82,37400.0,11.2221,11.2573,11.2221,11.2573,37400.0
2013-03-22 13:10:00,12.82,12.83,12.81,12.83,32000.0,11.2573,11.266,11.2485,11.266,32000.0
2013-03-22 13:15:00,12.82,12.83,12.82,12.82,15400.0,11.2573,11.266,11.2573,11.2573,15400.0
2013-03-22 13:20:00,12.82,12.82,12.81,12.82,13900.0,11.2573,11.2573,11.2485,11.2573,13900.0
2013-03-22 13:25:00,12.82,12.84,12.82,12.83,40700.0,11.2573,11.2748,11.2573,11.266,40700.0
2013-03-22 13:30:00,12.82,12.83,12.8,12.83,76700.0,11.2573,11.266,11.2397,11.266,76700.0
2013-03-22 13:35:00,12.83,12.84,12.81,12.81,78200.0,11.266,11.2748,11.2485,11.2485,78200.0
2013-03-22 13:40:00,12.81,12.83,12.8,12.81,59400.0,11.2485,11.266,11.2397,11.2485,59400.0
2013-03-22 13:45:00,12.82,12.83,12.81,12.83,27200.0,11.2573,11.266,11.2485,11.266,27200.0
2013-03-22 13:50:00,12.82,12.83,12.82,12.82,10800.0,11.2573,11.266,11.2573,11.2573,10800.0
2013-03-22 13:55:00,12.82,12.83,12.81,12.81,30900.0,11.2573,11.266,11.2485,11.2485,30900.0
2013-03-22 14:00:00,12.82,12.82,12.81,12.81,9300.0,11.2573,11.2573,11.2485,11.2485,9300.0
2013-03-22 14:05:00,12.82,12.82,12.81,12.81,18200.0,11.2573,11.2573,11.2485,11.2485,18200.0
2013-03-22 14:10:00,12.81,12.85,12.81,12.85,68800.0,11.2485,11.2836,11.2485,11.2836,68800.0
2013-03-22 14:15:00,12.85,12.85,12.84,12.85,41800.0,11.2836,11.2836,11.2748,11.2836,41800.0
2013-03-22 14:20:00,12.85,12.85,12.84,12.84,30300.0,11.2836,11.2836,11.2748,11.2748,30300.0
2013-03-22 14:25:00,12.84,12.85,12.84,12.85,25400.0,11.2748,11.2836,11.2748,11.2836,25400.0
2013-03-22 14:30:00,12.85,12.85,12.82,12.83,41800.0,11.2836,11.2836,11.2573,11.266,41800.0
2013-03-22 14:35:00,12.82,12.85,12.82,12.85,37100.0,11.2573,11.2836,11.2573,11.2836,37100.0
2013-03-22 14:40:00,12.85,12.87,12.84,12.87,65500.0,11.2836,11.3012,11.2748,11.3012,65500.0
2013-03-22 14:45:00,12.87,12.89,12.86,12.88,53500.0,11.3012,11.3187,11.2924,11.3099,53500.0
2013-03-22 14:50:00,12.88,12.88,12.87,12.88,18600.0,11.3099,11.3099,11.3012,11.3099,18600.0
2013-03-22 14:55:00,12.88,12.89,12.88,12.89,55900.0,11.3099,11.3187,11.3099,11.3187,55900.0
2013-03-22 15:00:00,12.89,12.89,12.86,12.86,61200.0,11.3187,11.3187,11.2924,11.2924,61200.0
2013-03-22 15:05:00,12.86,12.89,12.86,12.88,136600.0,11.2924,11.3187,11.2924,11.3099,136600.0
2013-03-22 15:10:00,12.89,12.92,12.88,12.88,182100.0,11.3187,11.3451,11.3099,11.3099,182100.0
2013-03-22 15:15:00,12.88,12.89,12.88,12.88,24900.0,11.3099,11.3187,11.3099,11.3099,24900.0
2013-03-22 15:20:00,12.89,12.89,12.88,12.89,52200.0,11.3187,11.3187,11.3099,11.3187,52200.0
2013-03-22 15:25:00,12.88,12.89,12.88,12.89,71900.0,11.3099,11.3187,11.3099,11.3187,71900.0
2013-03-22 15:30:00,12.89,12.89,12.88,12.89,109800.0,11.3187,11.3187,11.3099,11.3187,109800.0
2013-03-22 15:35:00,12.88,12.93,12.88,12.9,133700.0,11.3099,11.3538,11.3099,11.3275,133700.0
2013-03-22 15:40:00,12.9,12.91,12.89,12.89,203700.0,11.3275,11.3363,11.3187,11.3187,203700.0
2013-03-22 15:45:00,12.89,12.9,12.89,12.9,150200.0,11.3187,11.3275,11.3187,11.3275,150200.0
2013-03-22 15:50:00,12.9,12.9,12.86,12.86,361700.0,11.3275,11.3275,11.2924,11.2924,361700.0
2013-03-22 15:55:00,12.86,12.88,12.85,12.87,458400.0,11.2924,11.3099,11.2836,11.3012,458400.0
2013-03-25 09:30:00,12.95,12.95,12.9,12.91,124400.0,11.3714,11.3714,11.3275,11.3363,124400.0
2013-03-25 09:35:00,12.9,12.91,12.9,12.9,53300.0,11.3275,11.3363,11.3275,11.3275,53300.0
2013-03-25 09:40:00,12.9,12.93,12.89,12.93,37100.0,11.3275,11.3538,11.3187,11.3538,37100.0
2013-03-25 09:45:00,12.93,12.98,12.93,12.98,97200.0,11.3538,11.3978,11.3538,11.3978,97200.0
2013-03-25 09:50:00,12.98,12.99,12.94,12.97,173000.0,11.3978,11.4065,11.3626,11.389,173000.0
2013-03-25 09:55:00,12.97,12.97,12.94,12.95,84500.0,11.389,11.389,11.3626,11.3714,84500.0
2013-03-25 10:00:00,12.95,12.96,12.93,12.94,56200.0,11.3714,11.3802,11.3538,11.3626,56200.0
2013-03-25 10:05:00,12.94,12.97,12.93,12.95,136700.0,11.3626,11.389,11.3538,11.3714,136700.0
2013-03-25 10:10:00,12.96,12.96,12.94,12.95,129200.0,11.3802,11.3802,11.3626,11.3714,129200.0
2013-03-25 10:15:00,12.96,12.96,12.94,12.94,19900.0,11.3802,11.3802,11.3626,11.3626,19900.0
2013-03-25 10:20:00,12.94,12.95,12.92,12.92,77000.0,11.3626,11.3714,11.3451,11.3451,77000.0
2013-03-25 10:25:00,12.92,12.93,12.9,12.91,62100.0,11.3451,11.3538,11.3275,11.3363,62100.0
2013-03-25 10:30:00,12.91,12.91,12.9,12.9,29500.0,11.3363,11.3363,11.3275,11.3275,29500.0
2013-03-25 10:35:00,12.9,12.91,12.87,12.9,136400.0,11.3275,11.3363,11.3012,11.3275,136400.0
2013-03-25 10:40:00,12.91,12.91,12.88,12.88,58700.0,11.3363,11.3363,11.3099,11.3099,58700.0
2013-03-25 10:45:00,12.88,12.9,12.88,12.9,86800.0,11.3099,11.3275,11.3099,11.3275,86800.0
2013-03-25 10:50:00,12.91,12.91,12.88,12.9,51600.0,11.3363,11.3363,11.3099,11.3275,51600.0
2013-03-25 10:55:00,12.89,12.9,12.87,12.87,50800.0,11.3187,11.3275,11.3012,11.3012,50800.0
2013-03-25 11:00:00,12.88,12.88,12.85,12.87,104600.0,11.3099,11.3099,11.2836,11.3012,104600.0
2013-03-25 11:05:00,12.88,12.88,12.87,12.87,24700.0,11.3099,11.3099,11.3012,11.3012,24700.0
2013-03-25 11:10:00,12.87,12.88,12.86,12.87,91800.0,11.3012,11.3099,11.2924,11.3012,91800.0
2013-03-25 11:15:00,12.87,12.87,12.84,12.85,135100.0,11.3012,11.3012,11.2748,11.2836,135100.0
2013-03-25 11:20:00,12.85,12.86,12.84,12.85,54100.0,11.2836,11.2924,11.2748,11.2836,54100.0
2013-03-25 11:25:00,12.86,12.87,12.85,12.85,73800.0,11.2924,11.3012,11.2836,11.2836,73800.0
2013-03-25 11:30:00,12.85,12.88,12.85,12.87,54100.0,11.2836,11.3099,11.2836,11.3012,54100.0
2013-03-25 11:35:00,12.88,12.89,12.88,12.88,111400.0,11.3099,11.3187,11.3099,11.3099,111400.0
2013-03-25 11:40:00,12.88,12.89,12.88,12.88,28400.0,11.3099,11.3187,11.3099,11.3099,28400.0
2013-03-25 11:45:00,12.89,12.89,12.87,12.89,96900.0,11.3187,11.3187,11.3012,11.3187,96900.0
2013-03-25 11:50:00,12.88,12.89,12.87,12.89,88900.0,11.3099,11.3187,11.3012,11.3187,88900.0
2013-03-25 11:55:00,12.88,12.89,12.88,12.88,24700.0,11.3099,11.3187,11.3099,11.3099,24700.0
2013-03-25 12:00:00,12.88,12.91,12.88,12.9,123800.0,11.3099,11.3363,11.3099,11.3275,123800.0
2013-03-25 12:05:00,12.9,12.9,12.88,12.89,77500.0,11.3275,11.3275,11.3099,11.3187,77500.0
2013-03-25 12:10:00,12.88,12.88,12.87,12.87,69300.0,11.3099,11.3099,11.3012,11.3012,69300.0
2013-03-25 12:15:00,12.87,12.88,12.87,12.88,26700.0,11.3012,11.3099,11.3012,11.3099,26700.0
2013-03-25 12:20:00,12.87,12.88,12.85,12.85,159100.0,11.3012,11.3099,11.2836,11.2836,159100.0
2013-03-25 12:25:00,12.85,12.85,12.83,12.83,72400.0,11.2836,11.2836,11.266,11.266,72400.0
2013-03-25 12:30:00,12.83,12.83,12.8,12.8,39600.0,11.266,11.266,11.2397,11.2397,39600.0
2013-03-25 12:35:00,12.8,12.81,12.79,12.79,32600.0,11.2397,11.2485,11.2309,11.2309,32600.0
2013-03-25 12:40:00,12.79,12.8,12.79,12.79,11900.0,11.2309,11.2397,11.2309,11.2309,11900.0
2013-03-25 12:45:00,12.79,12.83,12.79,12.83,101000.0,11.2309,11.266,11.2309,11.266,101000.0
2013-03-25 12:50:00,12.83,12.83,12.8,12.81,50300.0,11.266,11.266,11.2397,11.2485,50300.0
2013-03-25 12:55:00,12.81,12.81,12.8,12.8,6700.0,11.2485,11.2485,11.2397,11.2397,6700.0
2013-03-25 13:00:00,12.8,12.81,12.75,12.81,178500.0,11.2397,11.2485,11.1958,11.2485,178500.0
2013-03-25 13:05:00,12.8,12.82,12.79,12.8,246000.0,11.2397,11.2573,11.2309,11.2397,246000.0
2013-03-25 13:10:00,12.81,12.82,12.79,12.8,200400.0,11.2485,11.2573,11.2309,11.2397,200400.0
2013-03-25 13:15:00,12.8,12.81,12.8,12.81,10100.0,11.2397,11.2485,11.2397,11.2485,10100.0
2013-03-25 13:20:00,12.81,12.83,12.8,12.82,49400.0,11.2485,11.266,11.2397,11.2573,49400.0
2013-03-25 13:25:00,12.83,12.87,12.83,12.87,64700.0,11.266,11.3012,11.266,11.3012,64700.0
2013-03-25 13:30:00,12.86,12.87,12.85,12.86,61800.0,11.2924,11.3012,11.2836,11.2924,61800.0
2013-03-25 13:35:00,12.85,12.86,12.83,12.84,24800.0,11.2836,11.2924,11.266,11.2748,24800.0
2013-03-25 13:40:00,12.84,12.85,12.83,12.85,32300.0,11.2748,11.2836,11.266,11.2836,32300.0
2013-03-25 13:45:00,12.85,12.91,12.85,12.89,143800.0,11.2836,11.3363,11.2836,11.3187,143800.0
2013-03-25 13:50:00,12.9,12.92,12.89,12.92,42700.0,11.3275,11.3451,11.3187,11.3451,42700.0
2013-03-25 13:55:00,12.92,12.94,12.91,12.92,66700.0,11.3451,11.3626,11.3363,11.3451,66700.0
2013-03-25 14:00:00,12.91,12.92,12.89,12.89,35600.0,11.3363,11.3451,11.3187,11.3187,35600.0
2013-03-25 14:05:00,12.89,12.9,12.88,12.9,52000.0,11.3187,11.3275,11.3099,11.3275,52000.0
2013-03-25 14:10:00,12.89,12.91,12.89,12.9,77000.0,11.3187,11.3363,11.3187,11.3275,77000.0
2013-03-25 14:15:00,12.9,12.91,12.9,12.9,16600.0,11.3275,11.3363,11.3275,11.3275,16600.0
2013-03-25 14:20:00,12.91,12.91,12.9,12.91,18400.0,11.3363,11.3363,11.3275,11.3363,18400.0
2013-03-25 14:25:00,12.91,12.93,12.9,12.93,316300.0,11.3363,11.3538,11.3275,11.3538,316300.0
2013-03-25 14:30:00,12.92,12.93,12.9,12.91,85800.0,11.3451,11.3538,11.3275,11.3363,85800.0
2013-03-25 14:35:00,12.91,12.91,12.88,12.89,67700.0,11.3363,11.3363,11.3099,11.3187,67700.0
2013-03-25 14:40:00,12.9,12.9,12.89,12.9,18000.0,11.3275,11.3275,11.3187,11.3275,18000.0
2013-03-25 14:45:00,12.9,12.9,12.89,12.9,12900.0,11.3275,11.3275,11.3187,11.3275,12900.0
2013-03-25 14:50:00,12.9,12.9,12.89,12.89,12100.0,11.3275,11.3275,11.3187,11.3187,12100.0
2013-03-25 14:55:00,12.9,12.9,12.89,12.89,11800.0,11.3275,11.3275,11.3187,11.3187,11800.0
2013-03-25 15:00:00,12.89,12.9,12.87,12.88,110900.0,11.3187,11.3275,11.3012,11.3099,110900.0
2013-03-25 15:05:00,12.87,12.88,12.87,12.87,17000.0,11.3012,11.3099,11.3012,11.3012,17000.0
2013-03-25 15:10:00,12.87,12.91,12.87,12.9,139800.0,11.3012,11.3363,11.3012,11.3275,139800.0
2013-03-25 15:15:00,12.9,12.9,12.84,12.85,107800.0,11.3275,11.3275,11.2748,11.2836,107800.0
2013-03-25 15:20:00,12.84,12.89,12.84,12.86,165900.0,11.2748,11.3187,11.2748,11.2924,165900.0
2013-03-25 15:25:00,12.86,12.89,12.85,12.87,254000.0,11.2924,11.3187,11.2836,11.3012,254000.0
2013-03-25 15:30:00,12.87,12.88,12.85,12.85,90300.0,11.3012,11.3099,11.2836,11.2836,90300.0
2013-03-25 15:35:00,12.85,12.86,12.85,12.86,60200.0,11.2836,11.2924,11.2836,11.2924,60200.0
2013-03-25 15:40:00,12.86,12.87,12.85,12.86,126400.0,11.2924,11.3012,11.2836,11.2924,126400.0
2013-03-25 15:45:00,12.87,12.88,12.85,12.86,221700.0,11.3012,11.3099,11.2836,11.2924,221700.0
2013-03-25 15:50:00,12.86,12.88,12.85,12.87,234800.0,11.2924,11.3099,11.2836,11.3012,234800.0
2013-03-25 15:55:00,12.86,12.87,12.86,12.87,403800.0,11.2924,11.3012,11.2924,11.3012,403800.0
2013-03-26 09:30:00,12.87,12.95,12.83,12.94,162800.0,11.3012,11.3714,11.266,11.3626,162800.0
2013-03-26 09:35:00,12.95,12.96,12.93,12.94,45800.0,11.3714,11.3802,11.3538,11.3626,45800.0
2013-03-26 09:40:00,12.94,12.96,12.9,12.95,195600.0,11.3626,11.3802,11.3275,11.3714,195600.0
2013-03-26 09:45:00,12.95,12.95,12.9,12.95,95200.0,11.3714,11.3714,11.3275,11.3714,95200.0
2013-03-26 09:50:00,12.95,12.96,12.9,12.9,85500.0,11.3714,11.3802,11.3275,11.3275,85500.0
2013-03-26 09:55:00,12.91,12.91,12.86,12.86,45200.0,11.3363,11.3363,11.2924,11.2924,45200.0
2013-03-26 10:00:00,12.86,12.94,12.82,12.94,237700.0,11.2924,11.3626,11.2573,11.3626,237700.0
2013-03-26 10:05:00,12.94,12.99,12.93,12.98,273200.0,11.3626,11.4065,11.3538,11.3978,273200.0
2013-03-26 10:10:00,12.98,12.99,12.97,12.99,79500.0,11.3978,11.4065,11.389,11.4065,79500.0
2013-03-26 10:15:00,12.98,12.99,12.94,12.95,74400.0,11.3978,11.4065,11.3626,11.3714,74400.0
2013-03-26 10:20:00,12.95,12.97,12.91,12.96,346900.0,11.3714,11.389,11.3363,11.3802,346900.0
2013-03-26 10:25:00,12.96,12.98,12.96,12.98,157600.0,11.3802,11.3978,11.3802,11.3978,157600.0
2013-03-26 10:30:00,12.98,12.98,12.92,12.93,152800.0,11.3978,11.3978,11.3451,11.3538,152800.0
2013-03-26 10:35:00,12.93,12.94,12.92,12.94,75900.0,11.3538,11.3626,11.3451,11.3626,75900.0
2013-03-26 10:40:00,12.94,12.96,12.93,12.94,298800.0,11.3626,11.3802,11.3538,11.3626,298800.0
2013-03-26 10:45:00,12.94,12.97,12.94,12.96,100900.0,11.3626,11.389,11.3626,11.3802,100900.0
2013-03-26 10:50:00,12.96,12.99,12.96,12.99,178800.0,11.3802,11.4065,11.3802,11.4065,178800.0
2013-03-26 10:55:00,12.99,13.01,12.98,13.01,248500.0,11.4065,11.4241,11.3978,11.4241,248500.0
2013-03-26 11:00:00,13.01,13.04,13.0,13.03,274200.0,11.4241,11.4504,11.4153,11.4417,274200.0
2013-03-26 11:05:00,13.02,13.04,13.02,13.03,70900.0,11.4329,11.4504,11.4329,11.4417,70900.0
2013-03-26 11:10:00,13.03,13.04,13.0,13.01,126900.0,11.4417,11.4504,11.4153,11.4241,126900.0
2013-03-26 11:15:00,13.0,13.01,12.98,13.01,112900.0,11.4153,11.4241,11.3978,11.4241,112900.0
2013-03-26 11:20:00,13.01,13.02,13.0,13.02,29800.0,11.4241,11.4329,11.4153,11.4329,29800.0
2013-03-26 11:25:00,13.02,13.03,13.01,13.01,94400.0,11.4329,11.4417,11.4241,11.4241,94400.0
2013-03-26 11:30:00,13.01,13.02,13.0,13.01,78400.0,11.4241,11.4329,11.4153,11.4241,78400.0
2013-03-26 11:35:00,13.02,13.02,13.01,13.02,19000.0,11.4329,11.4329,11.4241,11.4329,19000.0
2013-03-26 11:40:00,13.02,13.03,13.01,13.02,85200.0,11.4329,11.4417,11.4241,11.4329,85200.0
2013-03-26 11:45:00,13.02,13.03,13.01,13.01,30300.0,11.4329,11.4417,11.4241,11.4241,30300.0
2013-03-26 11:50:00,13.02,13.02,12.99,12.99,80800.0,11.4329,11.4329,11.4065,11.4065,80800.0
2013-03-26 11:55:00,12.99,13.0,12.98,12.99,161100.0,11.4065,11.4153,11.3978,11.4065,161100.0
2013-03-26 12:00:00,12.99,13.0,12.98,13.0,40100.0,11.4065,11.4153,11.3978,11.4153,40100.0
2013-03-26 12:05:00,13.0,13.0,12.96,12.96,101100.0,11.4153,11.4153,11.3802,11.3802,101100.0
2013-03-26 12:10:00,12.96,12.97,12.95,12.95,74500.0,11.3802,11.389,11.3714,11.3714,74500.0
2013-03-26 12:15:00,12.95,12.95,12.92,12.94,79900.0,11.3714,11.3714,11.3451,11.3626,79900.0
2013-03-26 12:20:00,12.93,12.94,12.93,12.94,18000.0,11.3538,11.3626,11.3538,11.3626,18000.0
2013-03-26 12:25:00,12.94,12.94,12.93,12.94,22200.0,11.3626,11.3626,11.3538,11.3626,22200.0
2013-03-26 12:30:00,12.94,12.97,12.93,12.96,76200.0,11.3626,11.389,11.3538,11.3802,76200.0
2013-03-26 12:35:00,12.97,12.99,12.96,12.98,84300.0,11.389,11.4065,11.3802,11.3978,84300.0
2013-03-26 12:40:00,12.98,12.98,12.97,12.98,12800.0,11.3978,11.3978,11.389,11.3978,12800.0
2013-03-26 12:45:00,12.98,12.98,12.97,12.98,27000.0,11.3978,11.3978,11.389,11.3978,27000.0
2013-03-26 12:50:00,12.98,12.98,12.96,12.96,211600.0,11.3978,11.3978,11.3802,11.3802,211600.0
2013-03-26 12:55:00,12.96,12.98,12.96,12.97,290800.0,11.3802,11.3978,11.3802,11.389,290800.0
2013-03-26 13:00:00,12.97,13.01,12.96,13.01,578600.0,11.389,11.4241,11.3802,11.4241,578600.0
2013-03-26 13:05:00,13.01,13.04,13.01,13.02,80800.0,11.4241,11.4504,11.4241,11.4329,80800.0
2013-03-26 13:10:00,13.01,13.02,13.01,13.02,10700.0,11.4241,11.4329,11.4241,11.4329,10700.0
2013-03-26 13:15:00,13.02,13.04,13.01,13.03,127100.0,11.4329,11.4504,11.4241,11.4417,127100.0
2013-03-26 13:20:00,13.03,13.04,13.02,13.04,36700.0,11.4417,11.4504,11.4329,11.4504,36700.0
2013-03-26 13:25:00,13.03,13.05,13.03,13.05,95900.0,11.4417,11.4592,11.4417,11.4592,95900.0
2013-03-26 13:30:00,13.05,13.06,13.04,13.06,127800.0,11.4592,11.468,11.4504,11.468,127800.0
2013-03-26 13:35:00,13.05,13.06,13.02,13.02,69800.0,11.4592,11.468,11.4329,11.4329,69800.0
2013-03-26 13:40:00,13.02,13.02,12.98,12.99,79800.0,11.4329,11.4329,11.3978,11.4065,79800.0
2013-03-26 13:45:00,12.99,13.0,12.98,12.99,43800.0,11.4065,11.4153,11.3978,11.4065,43800.0
2013-03-26 13:50:00,13.0,13.0,12.99,12.99,8200.0,11.4153,11.4153,11.4065,11.4065,8200.0
2013-03-26 13:55:00,13.0,13.0,12.96,12.96,88600.0,11.4153,11.4153,11.3802,11.3802,88600.0
2013-03-26 14:00:00,12.97,12.97,12.95,12.95,24500.0,11.389,11.389,11.3714,11.3714,24500.0
2013-03-26 14:05:00,12.95,12.96,12.94,12.94,26000.0,11.3714,11.3802,11.3626,11.3626,26000.0
2013-03-26 14:10:00,12.94,12.95,12.94,12.95,56200.0,11.3626,11.3714,11.3626,11.3714,56200.0
2013-03-26 14:15:00,12.94,12.95,12.94,12.94,9400.0,11.3626,11.3714,11.3626,11.3626,9400.0
2013-03-26 14:20:00,12.95,12.98,12.94,12.97,119500.0,11.3714,11.3978,11.3626,11.389,119500.0
2013-03-26 14:25:00,12.98,12.99,12.95,12.96,93800.0,11.3978,11.4065,11.3714,11.3802,93800.0
2013-03-26 14:30:00,12.96,12.96,12.94,12.94,46900.0,11.3802,11.3802,11.3626,11.3626,46900.0
2013-03-26 14:35:00,12.94,12.94,12.93,12.93,21500.0,11.3626,11.3626,11.3538,11.3538,21500.0
2013-03-26 14:40:00,12.94,12.95,12.93,12.95,42800.0,11.3626,11.3714,11.3538,11.3714,42800.0
2013-03-26 14:45:00,12.95,12.97,12.95,12.96,143700.0,11.3714,11.389,11.3714,11.3802,143700.0
2013-03-26 14:50:00,12.97,12.97,12.95,12.95,78300.0,11.389,11.389,11.3714,11.3714,78300.0
2013-03-26 14:55:00,12.95,12.97,12.95,12.97,113500.0,11.3714,11.389,11.3714,11.389,113500.0
2013-03-26 15:00:00,12.97,12.98,12.96,12.98,63000.0,11.389,11.3978,11.3802,11.3978,63000.0
2013-03-26 15:05:00,12.98,12.98,12.96,12.96,89100.0,11.3978,11.3978,11.3802,11.3802,89100.0
2013-03-26 15:10:00,12.96,12.97,12.95,12.96,40200.0,11.3802,11.389,11.3714,11.3802,40200.0
2013-03-26 15:15:00,12.95,12.97,12.95,12.96,69300.0,11.3714,11.389,11.3714,11.3802,69300.0
2013-03-26 15:20:00,12.96,12.98,12.96,12.98,51300.0,11.3802,11.3978,11.3802,11.3978,51300.0
2013-03-26 15:25:00,12.98,13.0,12.98,13.0,94700.0,11.3978,11.4153,11.3978,11.4153,94700.0
2013-03-26 15:30:00,13.0,13.0,12.97,12.98,211800.0,11.4153,11.4153,11.389,11.3978,211800.0
2013-03-26 15:35:00,12.99,12.99,12.96,12.97,107800.0,11.4065,11.4065,11.3802,11.389,107800.0
2013-03-26 15:40:00,12.96,12.98,12.96,12.98,118200.0,11.3802,11.3978,11.3802,11.3978,118200.0
2013-03-26 15:45:00,12.98,12.98,12.97,12.98,132100.0,11.3978,11.3978,11.389,11.3978,132100.0
2013-03-26 15:50:00,12.97,12.98,12.93,12.94,204000.0,11.389,11.3978,11.3538,11.3626,204000.0
2013-03-26 15:55:00,12.94,12.96,12.93,12.96,326100.0,11.3626,11.3802,11.3538,11.3802,326100.0
2013-03-27 09:30:00,12.86,12.87,12.84,12.85,80300.0,11.2924,11.3012,11.2748,11.2836,80300.0
2013-03-27 09:35:00,12.84,12.96,12.84,12.96,155600.0,11.2748,11.3802,11.2748,11.3802,155600.0
2013-03-27 09:40:00,12.96,13.0,12.94,12.98,136100.0,11.3802,11.4153,11.3626,11.3978,136100.0
2013-03-27 09:45:00,12.98,13.06,12.97,13.03,328600.0,11.3978,11.468,11.389,11.4417,328600.0
2013-03-27 09:50:00,13.04,13.04,12.99,12.99,74700.0,11.4504,11.4504,11.4065,11.4065,74700.0
2013-03-27 09:55:00,13.0,13.05,13.0,13.03,217600.0,11.4153,11.4592,11.4153,11.4417,217600.0
2013-03-27 10:00:00,13.03,13.05,13.0,13.05,67400.0,11.4417,11.4592,11.4153,11.4592,67400.0
2013-03-27 10:05:00,13.05,13.05,13.01,13.03,89100.0,11.4592,11.4592,11.4241,11.4417,89100.0
2013-03-27 10:10:00,13.02,13.03,13.0,13.03,106200.0,11.4329,11.4417,11.4153,11.4417,106200.0
2013-03-27 10:15:00,13.03,13.11,13.03,13.1,373700.0,11.4417,11.5119,11.4417,11.5031,373700.0
2013-03-27 10:20:00,13.1,13.15,13.1,13.11,231900.0,11.5031,11.547,11.5031,11.5119,231900.0
2013-03-27 10:25:00,13.11,13.13,13.06,13.06,105200.0,11.5119,11.5295,11.468,11.468,105200.0
2013-03-27 10:30:00,13.06,13.07,13.05,13.06,79200.0,11.468,11.4768,11.4592,11.468,79200.0
2013-03-27 10:35:00,13.05,13.11,13.05,13.11,305900.0,11.4592,11.5119,11.4592,11.5119,305900.0
2013-03-27 10:40:00,13.1,13.17,13.1,13.15,299000.0,11.5031,11.5646,11.5031,11.547,299000.0
2013-03-27 10:45:00,13.15,13.16,13.13,13.13,83600.0,11.547,11.5558,11.5295,11.5295,83600.0
2013-03-27 10:50:00,13.13,13.17,13.13,13.14,127200.0,11.5295,11.5646,11.5295,11.5382,127200.0
2013-03-27 10:55:00,13.14,13.14,13.11,13.11,34500.0,11.5382,11.5382,11.5119,11.5119,34500.0
2013-03-27 11:00:00,13.12,13.14,13.11,13.13,81300.0,11.5207,11.5382,11.5119,11.5295,81300.0
2013-03-27 11:05:00,13.13,13.13,13.08,13.1,134200.0,11.5295,11.5295,11.4856,11.5031,134200.0
2013-03-27 11:10:00,13.1,13.1,13.09,13.09,17900.0,11.5031,11.5031,11.4943,11.4943,17900.0
2013-03-27 11:15:00,13.1,13.1,13.09,13.1,29400.0,11.5031,11.5031,11.4943,11.5031,29400.0
2013-03-27 11:20:00,13.1,13.11,13.08,13.1,358000.0,11.5031,11.5119,11.4856,11.5031,358000.0
2013-03-27 11:25:00,13.09,13.09,13.06,13.06,30100.0,11.4943,11.4943,11.468,11.468,30100.0
2013-03-27 11:30:00,13.07,13.09,13.06,13.09,169400.0,11.4768,11.4943,11.468,11.4943,169400.0
2013-03-27 11:35:00,13.09,13.13,13.08,13.13,80500.0,11.4943,11.5295,11.4856,11.5295,80500.0
2013-03-27 11:40:00,13.13,13.15,13.12,13.15,95200.0,11.5295,11.547,11.5207,11.547,95200.0
2013-03-27 11:45:00,13.14,13.15,13.14,13.14,93900.0,11.5382,11.547,11.5382,11.5382,93900.0
2013-03-27 11:50:00,13.15,13.22,13.15,13.17,342600.0,11.547,11.6085,11.547,11.5646,342600.0
2013-03-27 11:55:00,13.17,13.17,13.15,13.17,78700.0,11.5646,11.5646,11.547,11.5646,78700.0
2013-03-27 12:00:00,13.17,13.17,13.14,13.15,43500.0,11.5646,11.5646,11.5382,11.547,43500.0
2013-03-27 12:05:00,13.14,13.15,13.12,13.12,47300.0,11.5382,11.547,11.5207,11.5207,47300.0
2013-03-27 12:10:00,13.12,13.13,13.12,13.13,18300.0,11.5207,11.5295,11.5207,11.5295,18300.0
2013-03-27 12:15:00,13.12,13.13,13.12,13.12,13500.0,11.5207,11.5295,11.5207,11.5207,13500.0
2013-03-27 12:20:00,13.13,13.13,13.12,13.13,8300.0,11.5295,11.5295,11.5207,11.5295,8300.0
2013-03-27 12:25:00,13.13,13.13,13.1,13.1,74300.0,11.5295,11.5295,11.5031,11.5031,74300.0
2013-03-27 12:30:00,13.1,13.11,13.1,13.11,10300.0,11.5031,11.5119,11.5031,11.5119,10300.0
2013-03-27 12:35:00,13.1,13.11,13.08,13.11,110400.0,11.5031,11.5119,11.4856,11.5119,110400.0
2013-03-27 12:40:00,13.11,13.14,13.11,13.13,59000.0,11.5119,11.5382,11.5119,11.5295,59000.0
2013-03-27 12:45:00,13.14,13.15,13.13,13.15,47100.0,11.5382,11.547,11.5295,11.547,47100.0
2013-03-27 12:50:00,13.14,13.15,13.12,13.15,145300.0,11.5382,11.547,11.5207,11.547,145300.0
2013-03-27 12:55:00,13.15,13.15,13.13,13.13,43900.0,11.547,11.547,11.5295,11.5295,43900.0
2013-03-27 13:00:00,13.13,13.13,13.12,13.13,42800.0,11.5295,11.5295,11.5207,11.5295,42800.0
2013-03-27 13:05:00,13.12,13.13,13.09,13.09,72400.0,11.5207,11.5295,11.4943,11.4943,72400.0
2013-03-27 13:10:00,13.09,13.1,13.07,13.1,82100.0,11.4943,11.5031,11.4768,11.5031,82100.0
2013-03-27 13:15:00,13.1,13.12,13.09,13.11,22300.0,11.5031,11.5207,11.4943,11.5119,22300.0
2013-03-27 13:20:00,13.12,13.12,13.11,13.12,15500.0,11.5207,11.5207,11.5119,11.5207,15500.0
2013-03-27 13:25:00,13.13,13.14,13.12,13.14,29000.0,11.5295,11.5382,11.5207,11.5382,29000.0
2013-03-27 13:30:00,13.14,13.14,13.13,13.13,10700.0,11.5382,11.5382,11.5295,11.5295,10700.0
2013-03-27 13:35:00,13.13,13.14,13.13,13.14,12700.0,11.5295,11.5382,11.5295,11.5382,12700.0
2013-03-27 13:40:00,13.13,13.19,13.13,13.19,105200.0,11.5295,11.5822,11.5295,11.5822,105200.0
2013-03-27 13:45:00,13.19,13.19,13.18,13.19,18400.0,11.5822,11.5822,11.5734,11.5822,18400.0
2013-03-27 13:50:00,13.19,13.2,13.18,13.2,223900.0,11.5822,11.5909,11.5734,11.5909,223900.0
2013-03-27 13:55:00,13.2,13.24,13.19,13.21,251900.0,11.5909,11.6261,11.5822,11.5997,251900.0
2013-03-27 14:00:00,13.21,13.23,13.21,13.23,42600.0,11.5997,11.6173,11.5997,11.6173,42600.0
2013-03-27 14:05:00,13.23,13.25,13.23,13.24,139600.0,11.6173,11.6348,11.6173,11.6261,139600.0
2013-03-27 14:10:00,13.25,13.25,13.24,13.24,53000.0,11.6348,11.6348,11.6261,11.6261,53000.0
2013-03-27 14:15:00,13.25,13.25,13.21,13.21,191200.0,11.6348,11.6348,11.5997,11.5997,191200.0
2013-03-27 14:20:00,13.21,13.22,13.19,13.21,102200.0,11.5997,11.6085,11.5822,11.5997,102200.0
2013-03-27 14:25:00,13.21,13.23,13.21,13.23,291300.0,11.5997,11.6173,11.5997,11.6173,291300.0
2013-03-27 14:30:00,13.23,13.23,13.17,13.18,82100.0,11.6173,11.6173,11.5646,11.5734,82100.0
2013-03-27 14:35:00,13.18,13.19,13.18,13.18,29000.0,11.5734,11.5822,11.5734,11.5734,29000.0
2013-03-27 14:40:00,13.18,13.21,13.18,13.21,49000.0,11.5734,11.5997,11.5734,11.5997,49000.0
2013-03-27 14:45:00,13.21,13.21,13.17,13.18,53300.0,11.5997,11.5997,11.5646,11.5734,53300.0
2013-03-27 14:50:00,13.18,13.18,13.17,13.17,15500.0,11.5734,11.5734,11.5646,11.5646,15500.0
2013-03-27 14:55:00,13.18,13.18,13.16,13.16,22700.0,11.5734,11.5734,11.5558,11.5558,22700.0
2013-03-27 15:00:00,13.16,13.2,13.16,13.17,86200.0,11.5558,11.5909,11.5558,11.5646,86200.0
2013-03-27 15:05:00,13.18,13.2,13.17,13.19,59900.0,11.5734,11.5909,11.5646,11.5822,59900.0
2013-03-27 15:10:00,13.19,13.2,13.17,13.17,36400.0,11.5822,11.5909,11.5646,11.5646,36400.0
2013-03-27 15:15:00,13.18,13.18,13.17,13.17,16800.0,11.5734,11.5734,11.5646,11.5646,16800.0
2013-03-27 15:20:00,13.17,13.2,13.17,13.2,79000.0,11.5646,11.5909,11.5646,11.5909,79000.0
2013-03-27 15:25:00,13.19,13.2,13.19,13.19,37300.0,11.5822,11.5909,11.5822,11.5822,37300.0
2013-03-27 15:30:00,13.19,13.21,13.17,13.18,131500.0,11.5822,11.5997,11.5646,11.5734,131500.0
2013-03-27 15:35:00,13.17,13.18,13.16,13.16,70900.0,11.5646,11.5734,11.5558,11.5558,70900.0
2013-03-27 15:40:00,13.16,13.19,13.16,13.19,93100.0,11.5558,11.5822,11.5558,11.5822,93100.0
2013-03-27 15:45:00,13.19,13.19,13.17,13.19,131100.0,11.5822,11.5822,11.5646,11.5822,131100.0
2013-03-27 15:50:00,13.18,13.2,13.17,13.2,194900.0,11.5734,11.5909,11.5646,11.5909,194900.0
2013-03-27 15:55:00,13.19,13.21,13.19,13.2,252500.0,11.5822,11.5997,11.5822,11.5909,252500.0
2013-03-28 09:30:00,13.25,13.33,13.21,13.33,172000.0,11.6348,11.7051,11.5997,11.7051,172000.0
2013-03-28 09:35:00,13.34,13.38,13.32,13.38,119000.0,11.7139,11.749,11.6963,11.749,119000.0
2013-03-28 09:40:00,13.38,13.38,13.31,13.36,77500.0,11.749,11.749,11.6875,11.7314,77500.0
2013-03-28 09:45:00,13.35,13.37,13.32,13.32,85900.0,11.7227,11.7402,11.6963,11.6963,85900.0
2013-03-28 09:50:00,13.33,13.35,13.31,13.34,107300.0,11.7051,11.7227,11.6875,11.7139,107300.0
2013-03-28 09:55:00,13.33,13.36,13.33,13.34,35900.0,11.7051,11.7314,11.7051,11.7139,35900.0
2013-03-28 10:00:00,13.34,13.35,13.33,13.34,33900.0,11.7139,11.7227,11.7051,11.7139,33900.0
2013-03-28 10:05:00,13.34,13.34,13.33,13.33,52200.0,11.7139,11.7139,11.7051,11.7051,52200.0
2013-03-28 10:10:00,13.34,13.35,13.33,13.33,67000.0,11.7139,11.7227,11.7051,11.7051,67000.0
2013-03-28 10:15:00,13.34,13.35,13.33,13.34,45000.0,11.7139,11.7227,11.7051,11.7139,45000.0
2013-03-28 10:20:00,13.35,13.38,13.34,13.38,68800.0,11.7227,11.749,11.7139,11.749,68800.0
2013-03-28 10:25:00,13.38,13.45,13.37,13.45,274400.0,11.749,11.8105,11.7402,11.8105,274400.0
2013-03-28 10:30:00,13.45,13.49,13.44,13.45,488100.0,11.8105,11.8456,11.8017,11.8105,488100.0
2013-03-28 10:35:00,13.46,13.47,13.44,13.47,106900.0,11.8192,11.828,11.8017,11.828,106900.0
2013-03-28 10:40:00,13.47,13.49,13.46,13.48,345800.0,11.828,11.8456,11.8192,11.8368,345800.0
2013-03-28 10:45:00,13.48,13.49,13.47,13.48,32400.0,11.8368,11.8456,11.828,11.8368,32400.0
2013-03-28 10:50:00,13.49,13.52,13.48,13.51,229300.0,11.8456,11.8719,11.8368,11.8631,229300.0
2013-03-28 10:55:00,13.51,13.58,13.49,13.54,254900.0,11.8631,11.9246,11.8456,11.8895,254900.0
2013-03-28 11:00:00,13.54,13.55,13.49,13.52,194100.0,11.8895,11.8983,11.8456,11.8719,194100.0
2013-03-28 11:05:00,13.53,13.55,13.51,13.55,129900.0,11.8807,11.8983,11.8631,11.8983,129900.0
2013-03-28 11:10:00,13.54,13.56,13.54,13.54,151000.0,11.8895,11.9071,11.8895,11.8895,151000.0
2013-03-28 11:15:00,13.55,13.56,13.49,13.56,244300.0,11.8983,11.9071,11.8456,11.9071,244300.0
2013-03-28 11:20:00,13.56,13.56,13.53,13.53,74000.0,11.9071,11.9071,11.8807,11.8807,74000.0
2013-03-28 11:25:00,13.53,13.55,13.51,13.53,386500.0,11.8807,11.8983,11.8631,11.8807,386500.0
2013-03-28 11:30:00,13.53,13.54,13.48,13.48,261400.0,11.8807,11.8895,11.8368,11.8368,261400.0
2013-03-28 11:35:00,13.49,13.52,13.45,13.45,204800.0,11.8456,11.8719,11.8105,11.8105,204800.0
2013-03-28 11:40:00,13.46,13.46,13.42,13.42,34600.0,11.8192,11.8192,11.7841,11.7841,34600.0
2013-03-28 11:45:00,13.42,13.44,13.41,13.44,96200.0,11.7841,11.8017,11.7753,11.8017,96200.0
2013-03-28 11:50:00,13.44,13.48,13.43,13.47,199300.0,11.8017,11.8368,11.7929,11.828,199300.0
2013-03-28 11:55:00,13.47,13.5,13.47,13.49,96000.0,11.828,11.8544,11.828,11.8456,96000.0
2013-03-28 12:00:00,13.48,13.49,13.45,13.46,100000.0,11.8368,11.8456,11.8105,11.8192,100000.0
2013-03-28 12:05:00,13.45,13.47,13.45,13.45,49400.0,11.8105,11.828,11.8105,11.8105,49400.0
2013-03-28 12:10:00,13.45,13.46,13.45,13.45,85900.0,11.8105,11.8192,11.8105,11.8105,85900.0
2013-03-28 12:15:00,13.45,13.46,13.43,13.45,98000.0,11.8105,11.8192,11.7929,11.8105,98000.0
2013-03-28 12:20:00,13.44,13.46,13.4,13.44,459600.0,11.8017,11.8192,11.7666,11.8017,459600.0
2013-03-28 12:25:00,13.43,13.46,13.43,13.46,350200.0,11.7929,11.8192,11.7929,11.8192,350200.0
2013-03-28 12:30:00,13.46,13.47,13.45,13.45,202700.0,11.8192,11.828,11.8105,11.8105,202700.0
2013-03-28 12:35:00,13.45,13.46,13.45,13.46,24700.0,11.8105,11.8192,11.8105,11.8192,24700.0
2013-03-28 12:40:00,13.46,13.47,13.46,13.46,18400.0,11.8192,11.828,11.8192,11.8192,18400.0
2013-03-28 12:45:00,13.46,13.5,13.46,13.5,150700.0,11.8192,11.8544,11.8192,11.8544,150700.0
2013-03-28 12:50:00,13.5,13.52,13.49,13.5,222300.0,11.8544,11.8719,11.8456,11.8544,222300.0
2013-03-28 12:55:00,13.5,13.53,13.5,13.51,99300.0,11.8544,11.8807,11.8544,11.8631,99300.0
2013-03-28 13:00:00,13.52,13.52,13.46,13.46,90200.0,11.8719,11.8719,11.8192,11.8192,90200.0
2013-03-28 13:05:00,13.46,13.48,13.46,13.48,64800.0,11.8192,11.8368,11.8192,11.8368,64800.0
2013-03-28 13:10:00,13.48,13.5,13.47,13.5,56000.0,11.8368,11.8544,11.828,11.8544,56000.0
2013-03-28 13:15:00,13.5,13.5,13.49,13.49,17500.0,11.8544,11.8544,11.8456,11.8456,17500.0
2013-03-28 13:20:00,13.5,13.51,13.47,13.47,103800.0,11.8544,11.8631,11.828,11.828,103800.0
2013-03-28 13:25:00,13.48,13.5,13.47,13.5,67400.0,11.8368,11.8544,11.828,11.8544,67400.0
2013-03-28 13:30:00,13.5,13.5,13.44,13.45,112800.0,11.8544,11.8544,11.8017,11.8105,112800.0
2013-03-28 13:35:00,13.45,13.48,13.45,13.45,250400.0,11.8105,11.8368,11.8105,11.8105,250400.0
2013-03-28 13:40:00,13.46,13.46,13.45,13.46,60500.0,11.8192,11.8192,11.8105,11.8192,60500.0
2013-03-28 13:45:00,13.46,13.46,13.45,13.45,24000.0,11.8192,11.8192,11.8105,11.8105,24000.0
2013-03-28 13:50:00,13.45,13.46,13.45,13.45,15200.0,11.8105,11.8192,11.8105,11.8105,15200.0
2013-03-28 13:55:00,13.46,13.46,13.45,13.45,25600.0,11.8192,11.8192,11.8105,11.8105,25600.0
2013-03-28 14:00:00,13.46,13.46,13.45,13.45,29200.0,11.8192,11.8192,11.8105,11.8105,29200.0
2013-03-28 14:05:00,13.46,13.47,13.45,13.47,67500.0,11.8192,11.828,11.8105,11.828,67500.0
2013-03-28 14:10:00,13.46,13.47,13.46,13.46,18500.0,11.8192,11.828,11.8192,11.8192,18500.0
2013-03-28 14:15:00,13.46,13.49,13.46,13.48,143400.0,11.8192,11.8456,11.8192,11.8368,143400.0
2013-03-28 14:20:00,13.48,13.49,13.44,13.44,303600.0,11.8368,11.8456,11.8017,11.8017,303600.0
2013-03-28 14:25:00,13.44,13.45,13.44,13.45,35900.0,11.8017,11.8105,11.8017,11.8105,35900.0
2013-03-28 14:30:00,13.45,13.46,13.41,13.41,137700.0,11.8105,11.8192,11.7753,11.7753,137700.0
2013-03-28 14:35:00,13.42,13.43,13.41,13.43,50200.0,11.7841,11.7929,11.7753,11.7929,50200.0
2013-03-28 14:40:00,13.42,13.45,13.42,13.45,51800.0,11.7841,11.8105,11.7841,11.8105,51800.0
2013-03-28 14:45:00,13.45,13.46,13.44,13.46,48100.0,11.8105,11.8192,11.8017,11.8192,48100.0
2013-03-28 14:50:00,13.46,13.47,13.46,13.46,58400.0,11.8192,11.828,11.8192,11.8192,58400.0
2013-03-28 14:55:00,13.47,13.48,13.46,13.48,64900.0,11.828,11.8368,11.8192,11.8368,64900.0
2013-03-28 15:00:00,13.48,13.48,13.44,13.44,182800.0,11.8368,11.8368,11.8017,11.8017,182800.0
2013-03-28 15:05:00,13.44,13.45,13.44,13.45,53100.0,11.8017,11.8105,11.8017,11.8105,53100.0
2013-03-28 15:10:00,13.45,13.48,13.44,13.48,97200.0,11.8105,11.8368,11.8017,11.8368,97200.0
2013-03-28 15:15:00,13.48,13.5,13.47,13.49,95700.0,11.8368,11.8544,11.828,11.8456,95700.0
2013-03-28 15:20:00,13.5,13.51,13.49,13.49,191600.0,11.8544,11.8631,11.8456,11.8456,191600.0
2013-03-28 15:25:00,13.5,13.51,13.48,13.48,216400.0,11.8544,11.8631,11.8368,11.8368,216400.0
2013-03-28 15:30:00,13.49,13.49,13.47,13.48,125100.0,11.8456,11.8456,11.828,11.8368,125100.0
2013-03-28 15:35:00,13.48,13.49,13.47,13.48,174900.0,11.8368,11.8456,11.828,11.8368,174900.0
2013-03-28 15:40:00,13.48,13.48,13.47,13.48,188200.0,11.8368,11.8368,11.828,11.8368,188200.0
2013-03-28 15:45:00,13.48,13.49,13.47,13.48,240000.0,11.8368,11.8456,11.828,11.8368,240000.0
2013-03-28 15:50:00,13.48,13.5,13.44,13.46,528300.0,11.8368,11.8544,11.8017,11.8192,528300.0
2013-03-28 15:55:00,13.46,13.48,13.46,13.47,456500.0,11.8192,11.8368,11.8192,11.828,456500.0
2013-04-01 09:30:00,13.47,13.51,13.4,13.4,206700.0,11.828,11.8631,11.7666,11.7666,206700.0
2013-04-01 09:35:00,13.39,13.46,13.39,13.46,103800.0,11.7578,11.8192,11.7578,11.8192,103800.0
2013-04-01 09:40:00,13.46,13.5,13.45,13.45,97900.0,11.8192,11.8544,11.8105,11.8105,97900.0
2013-04-01 09:45:00,13.46,13.46,13.4,13.4,91500.0,11.8192,11.8192,11.7666,11.7666,91500.0
2013-04-01 09:50:00,13.4,13.41,13.38,13.39,46600.0,11.7666,11.7753,11.749,11.7578,46600.0
2013-04-01 09:55:00,13.38,13.39,13.36,13.37,82500.0,11.749,11.7578,11.7314,11.7402,82500.0
2013-04-01 10:00:00,13.37,13.38,13.3,13.37,137000.0,11.7402,11.749,11.6787,11.7402,137000.0
2013-04-01 10:05:00,13.38,13.38,13.32,13.32,125300.0,11.749,11.749,11.6963,11.6963,125300.0
2013-04-01 10:10:00,13.32,13.33,13.3,13.3,46000.0,11.6963,11.7051,11.6787,11.6787,46000.0
2013-04-01 10:15:00,13.3,13.31,13.28,13.3,283300.0,11.6787,11.6875,11.6612,11.6787,283300.0
2013-04-01 10:20:00,13.3,13.32,13.28,13.3,174200.0,11.6787,11.6963,11.6612,11.6787,174200.0
2013-04-01 10:25:00,13.31,13.35,13.31,13.35,39800.0,11.6875,11.7227,11.6875,11.7227,39800.0
2013-04-01 10:30:00,13.36,13.36,13.31,13.31,60800.0,11.7314,11.7314,11.6875,11.6875,60800.0
2013-04-01 10:35:00,13.31,13.32,13.28,13.29,77000.0,11.6875,11.6963,11.6612,11.67,77000.0
2013-04-01 10:40:00,13.28,13.29,13.26,13.28,77500.0,11.6612,11.67,11.6436,11.6612,77500.0
2013-04-01 10:45:00,13.27,13.28,13.24,13.25,193400.0,11.6524,11.6612,11.6261,11.6348,193400.0
2013-04-01 10:50:00,13.25,13.26,13.22,13.22,94000.0,11.6348,11.6436,11.6085,11.6085,94000.0
2013-04-01 10:55:00,13.22,13.25,13.22,13.24,41700.0,11.6085,11.6348,11.6085,11.6261,41700.0
2013-04-01 11:00:00,13.24,13.25,13.23,13.25,70000.0,11.6261,11.6348,11.6173,11.6348,70000.0
2013-04-01 11:05:00,13.25,13.26,13.25,13.25,35900.0,11.6348,11.6436,11.6348,11.6348,35900.0
2013-04-01 11:10:00,13.25,13.27,13.24,13.27,44300.0,11.6348,11.6524,11.6261,11.6524,44300.0
2013-04-01 11:15:00,13.27,13.31,13.26,13.3,93900.0,11.6524,11.6875,11.6436,11.6787,93900.0
2013-04-01 11:20:00,13.31,13.32,13.27,13.27,103000.0,11.6875,11.6963,11.6524,11.6524,103000.0
2013-04-01 11:25:00,13.27,13.3,13.27,13.27,53500.0,11.6524,11.6787,11.6524,11.6524,53500.0
2013-04-01 11:30:00,13.27,13.29,13.27,13.28,60600.0,11.6524,11.67,11.6524,11.6612,60600.0
2013-04-01 11:35:00,13.28,13.3,13.28,13.29,72200.0,11.6612,11.6787,11.6612,11.67,72200.0
2013-04-01 11:40:00,13.29,13.31,13.29,13.29,69300.0,11.67,11.6875,11.67,11.67,69300.0
2013-04-01 11:45:00,13.29,13.31,13.29,13.3,45800.0,11.67,11.6875,11.67,11.6787,45800.0
2013-04-01 11:50:00,13.31,13.31,13.3,13.31,36900.0,11.6875,11.6875,11.6787,11.6875,36900.0
2013-04-01 11:55:00,13.31,13.32,13.29,13.29,68300.0,11.6875,11.6963,11.67,11.67,68300.0
2013-04-01 12:00:00,13.29,13.33,13.29,13.32,315800.0,11.67,11.7051,11.67,11.6963,315800.0
2013-04-01 12:05:00,13.33,13.34,13.32,13.32,44900.0,11.7051,11.7139,11.6963,11.6963,44900.0
2013-04-01 12:10:00,13.32,13.33,13.31,13.33,10300.0,11.6963,11.7051,11.6875,11.7051,10300.0
2013-04-01 12:15:00,13.32,13.33,13.3,13.31,29900.0,11.6963,11.7051,11.6787,11.6875,29900.0
2013-04-01 12:20:00,13.3,13.31,13.28,13.28,70100.0,11.6787,11.6875,11.6612,11.6612,70100.0
2013-04-01 12:25:00,13.27,13.3,13.27,13.29,38200.0,11.6524,11.6787,11.6524,11.67,38200.0
2013-04-01 12:30:00,13.29,13.31,13.28,13.3,38000.0,11.67,11.6875,11.6612,11.6787,38000.0
2013-04-01 12:35:00,13.31,13.31,13.3,13.31,12300.0,11.6875,11.6875,11.6787,11.6875,12300.0
2013-04-01 12:40:00,13.3,13.32,13.3,13.31,60300.0,11.6787,11.6963,11.6787,11.6875,60300.0
2013-04-01 12:45:00,13.31,13.33,13.31,13.32,109400.0,11.6875,11.7051,11.6875,11.6963,109400.0
2013-04-01 12:50:00,13.32,13.34,13.31,13.32,72200.0,11.6963,11.7139,11.6875,11.6963,72200.0
2013-04-01 12:55:00,13.32,13.32,13.3,13.31,23900.0,11.6963,11.6963,11.6787,11.6875,23900.0
2013-04-01 13:00:00,13.3,13.31,13.29,13.3,17400.0,11.6787,11.6875,11.67,11.6787,17400.0
2013-04-01 13:05:00,13.3,13.31,13.29,13.31,24400.0,11.6787,11.6875,11.67,11.6875,24400.0
2013-04-01 13:10:00,13.31,13.32,13.3,13.31,32100.0,11.6875,11.6963,11.6787,11.6875,32100.0
2013-04-01 13:15:00,13.32,13.33,13.31,13.32,25000.0,11.6963,11.7051,11.6875,11.6963,25000.0
2013-04-01 13:20:00,13.31,13.32,13.31,13.32,15600.0,11.6875,11.6963,11.6875,11.6963,15600.0
2013-04-01 13:25:00,13.32,13.34,13.31,13.33,57900.0,11.6963,11.7139,11.6875,11.7051,57900.0
2013-04-01 13:30:00,13.33,13.34,13.32,13.33,42300.0,11.7051,11.7139,11.6963,11.7051,42300.0
2013-04-01 13:35:00,13.34,13.34,13.32,13.33,33100.0,11.7139,11.7139,11.6963,11.7051,33100.0
2013-04-01 13:40:00,13.33,13.34,13.31,13.31,71600.0,11.7051,11.7139,11.6875,11.6875,71600.0
2013-04-01 13:45:00,13.31,13.33,13.3,13.32,85900.0,11.6875,11.7051,11.6787,11.6963,85900.0
2013-04-01 13:50:00,13.32,13.34,13.32,13.34,46700.0,11.6963,11.7139,11.6963,11.7139,46700.0
2013-04-01 13:55:00,13.34,13.36,13.34,13.35,62800.0,11.7139,11.7314,11.7139,11.7227,62800.0
2013-04-01 14:00:00,13.35,13.35,13.32,13.32,66100.0,11.7227,11.7227,11.6963,11.6963,66100.0
2013-04-01 14:05:00,13.32,13.33,13.32,13.32,32200.0,11.6963,11.7051,11.6963,11.6963,32200.0
2013-04-01 14:10:00,13.33,13.33,13.32,13.32,26900.0,11.7051,11.7051,11.6963,11.6963,26900.0
2013-04-01 14:15:00,13.33,13.33,13.32,13.33,39700.0,11.7051,11.7051,11.6963,11.7051,39700.0
2013-04-01 14:20:00,13.32,13.33,13.29,13.3,142800.0,11.6963,11.7051,11.67,11.6787,142800.0
2013-04-01 14:25:00,13.3,13.3,13.26,13.26,94400.0,11.6787,11.6787,11.6436,11.6436,94400.0
2013-04-01 14:30:00,13.26,13.27,13.24,13.24,47400.0,11.6436,11.6524,11.6261,11.6261,47400.0
2013-04-01 14:35:00,13.24,13.26,13.22,13.23,59400.0,11.6261,11.6436,11.6085,11.6173,59400.0
2013-04-01 14:40:00,13.22,13.23,13.21,13.21,112600.0,11.6085,11.6173,11.5997,11.5997,112600.0
2013-04-01 14:45:00,13.21,13.21,13.2,13.2,32500.0,11.5997,11.5997,11.5909,11.5909,32500.0
2013-04-01 14:50:00,13.21,13.21,13.2,13.2,23800.0,11.5997,11.5997,11.5909,11.5909,23800.0
2013-04-01 14:55:00,13.21,13.24,13.2,13.2,138100.0,11.5997,11.6261,11.5909,11.5909,138100.0
2013-04-01 15:00:00,13.2,13.21,13.2,13.2,22500.0,11.5909,11.5997,11.5909,11.5909,22500.0
2013-04-01 15:05:00,13.2,13.21,13.2,13.21,29700.0,11.5909,11.5997,11.5909,11.5997,29700.0
2013-04-01 15:10:00,13.2,13.21,13.2,13.21,27900.0,11.5909,11.5997,11.5909,11.5997,27900.0
2013-04-01 15:15:00,13.2,13.21,13.2,13.21,16000.0,11.5909,11.5997,11.5909,11.5997,16000.0
2013-04-01 15:20:00,13.21,13.21,13.18,13.18,93400.0,11.5997,11.5997,11.5734,11.5734,93400.0
2013-04-01 15:25:00,13.18,13.2,13.18,13.2,91000.0,11.5734,11.5909,11.5734,11.5909,91000.0
2013-04-01 15:30:00,13.2,13.22,13.19,13.22,93800.0,11.5909,11.6085,11.5822,11.6085,93800.0
2013-04-01 15:35:00,13.22,13.22,13.2,13.21,48500.0,11.6085,11.6085,11.5909,11.5997,48500.0
2013-04-01 15:40:00,13.21,13.21,13.19,13.2,87600.0,11.5997,11.5997,11.5822,11.5909,87600.0
2013-04-01 15:45:00,13.2,13.23,13.2,13.23,158800.0,11.5909,11.6173,11.5909,11.6173,158800.0
2013-04-01 15:50:00,13.23,13.25,13.21,13.24,254600.0,11.6173,11.6348,11.5997,11.6261,254600.0
2013-04-01 15:55:00,13.24,13.25,13.23,13.24,222700.0,11.6261,11.6348,11.6173,11.6261,222700.0
2013-04-02 09:30:00,13.21,13.22,13.09,13.17,578700.0,11.5997,11.6085,11.4943,11.5646,578700.0
2013-04-02 09:35:00,13.17,13.21,13.12,13.13,471400.0,11.5646,11.5997,11.5207,11.5295,471400.0
2013-04-02 09:40:00,13.13,13.13,12.98,13.01,448000.0,11.5295,11.5295,11.3978,11.4241,448000.0
2013-04-02 09:45:00,13.0,13.05,12.98,13.02,118400.0,11.4153,11.4592,11.3978,11.4329,118400.0
2013-04-02 09:50:00,13.02,13.03,12.94,12.98,324600.0,11.4329,11.4417,11.3626,11.3978,324600.0
2013-04-02 09:55:00,12.98,12.98,12.92,12.93,184000.0,11.3978,11.3978,11.3451,11.3538,184000.0
2013-04-02 10:00:00,12.93,12.93,12.88,12.93,407600.0,11.3538,11.3538,11.3099,11.3538,407600.0
2013-04-02 10:05:00,12.94,12.95,12.9,12.94,176600.0,11.3626,11.3714,11.3275,11.3626,176600.0
2013-04-02 10:10:00,12.94,12.95,12.87,12.87,307200.0,11.3626,11.3714,11.3012,11.3012,307200.0
2013-04-02 10:15:00,12.88,12.88,12.8,12.84,283000.0,11.3099,11.3099,11.2397,11.2748,283000.0
2013-04-02 10:20:00,12.83,12.85,12.79,12.83,371200.0,11.266,11.2836,11.2309,11.266,371200.0
2013-04-02 10:25:00,12.83,12.84,12.79,12.79,110600.0,11.266,11.2748,11.2309,11.2309,110600.0
2013-04-02 10:30:00,12.79,12.87,12.79,12.87,250900.0,11.2309,11.3012,11.2309,11.3012,250900.0
2013-04-02 10:35:00,12.88,12.88,12.78,12.78,168700.0,11.3099,11.3099,11.2221,11.2221,168700.0
2013-04-02 10:40:00,12.79,12.79,12.7,12.7,187500.0,11.2309,11.2309,11.1519,11.1519,187500.0
2013-04-02 10:45:00,12.71,12.83,12.71,12.81,293400.0,11.1607,11.266,11.1607,11.2485,293400.0
2013-04-02 10:50:00,12.81,12.84,12.79,12.82,164500.0,11.2485,11.2748,11.2309,11.2573,164500.0
2013-04-02 10:55:00,12.82,12.84,12.8,12.82,199500.0,11.2573,11.2748,11.2397,11.2573,199500.0
2013-04-02 11:00:00,12.82,12.83,12.8,12.82,227000.0,11.2573,11.266,11.2397,11.2573,227000.0
2013-04-02 11:05:00,12.83,12.84,12.78,12.79,205400.0,11.266,11.2748,11.2221,11.2309,205400.0
2013-04-02 11:10:00,12.8,12.8,12.76,12.76,74400.0,11.2397,11.2397,11.2046,11.2046,74400.0
2013-04-02 11:15:00,12.76,12.78,12.76,12.76,80000.0,11.2046,11.2221,11.2046,11.2046,80000.0
2013-04-02 11:20:00,12.77,12.77,12.75,12.77,111600.0,11.2134,11.2134,11.1958,11.2134,111600.0
2013-04-02 11:25:00,12.76,12.77,12.7,12.7,128700.0,11.2046,11.2134,11.1519,11.1519,128700.0
2013-04-02 11:30:00,12.71,12.74,12.69,12.74,140200.0,11.1607,11.187,11.1431,11.187,140200.0
2013-04-02 11:35:00,12.74,12.75,12.73,12.73,177500.0,11.187,11.1958,11.1782,11.1782,177500.0
2013-04-02 11:40:00,12.74,12.78,12.74,12.76,78500.0,11.187,11.2221,11.187,11.2046,78500.0
2013-04-02 11:45:00,12.76,12.78,12.76,12.77,44000.0,11.2046,11.2221,11.2046,11.2134,44000.0
2013-04-02 11:50:00,12.76,12.77,12.74,12.74,134800.0,11.2046,11.2134,11.187,11.187,134800.0
2013-04-02 11:55:00,12.74,12.75,12.73,12.74,46600.0,11.187,11.1958,11.1782,11.187,46600.0
2013-04-02 12:00:00,12.73,12.74,12.71,12.72,141800.0,11.1782,11.187,11.1607,11.1694,141800.0
2013-04-02 12:05:00,12.73,12.73,12.72,12.73,16600.0,11.1782,11.1782,11.1694,11.1782,16600.0
2013-04-02 12:10:00,12.72,12.73,12.71,12.71,68700.0,11.1694,11.1782,11.1607,11.1607,68700.0
2013-04-02 12:15:00,12.72,12.73,12.7,12.71,241600.0,11.1694,11.1782,11.1519,11.1607,241600.0
2013-04-02 12:20:00,12.71,12.73,12.69,12.73,262500.0,11.1607,11.1782,11.1431,11.1782,262500.0
2013-04-02 12:25:00,12.73,12.75,12.71,12.73,195400.0,11.1782,11.1958,11.1607,11.1782,195400.0
2013-04-02 12:30:00,12.73,12.76,12.73,12.74,154500.0,11.1782,11.2046,11.1782,11.187,154500.0
2013-04-02 12:35:00,12.73,12.75,12.73,12.75,36600.0,11.1782,11.1958,11.1782,11.1958,36600.0
2013-04-02 12:40:00,12.75,12.75,12.73,12.73,60600.0,11.1958,11.1958,11.1782,11.1782,60600.0
2013-04-02 12:45:00,12.74,12.76,12.73,12.76,122800.0,11.187,11.2046,11.1782,11.2046,122800.0
2013-04-02 12:50:00,12.75,12.77,12.75,12.76,47500.0,11.1958,11.2134,11.1958,11.2046,47500.0
2013-04-02 12:55:00,12.75,12.76,12.74,12.74,43600.0,11.1958,11.2046,11.187,11.187,43600.0
2013-04-02 13:00:00,12.74,12.75,12.74,12.75,9100.0,11.187,11.1958,11.187,11.1958,9100.0
2013-04-02 13:05:00,12.74,12.78,12.74,12.75,232900.0,11.187,11.2221,11.187,11.1958,232900.0
2013-04-02 13:10:00,12.75,12.75,12.74,12.75,42000.0,11.1958,11.1958,11.187,11.1958,42000.0
2013-04-02 13:15:00,12.74,12.75,12.73,12.74,49300.0,11.187,11.1958,11.1782,11.187,49300.0
2013-04-02 13:20:00,12.73,12.75,12.73,12.74,36000.0,11.1782,11.1958,11.1782,11.187,36000.0
2013-04-02 13:25:00,12.75,12.76,12.72,12.72,76600.0,11.1958,11.2046,11.1694,11.1694,76600.0
2013-04-02 13:30:00,12.73,12.75,12.72,12.73,105600.0,11.1782,11.1958,11.1694,11.1782,105600.0
2013-04-02 13:35:00,12.73,12.74,12.73,12.74,6200.0,11.1782,11.187,11.1782,11.187,6200.0
2013-04-02 13:40:00,12.73,12.74,12.73,12.74,13800.0,11.1782,11.187,11.1782,11.187,13800.0
2013-04-02 13:45:00,12.74,12.74,12.72,12.72,31600.0,11.187,11.187,11.1694,11.1694,31600.0
2013-04-02 13:50:00,12.72,12.74,12.72,12.72,66000.0,11.1694,11.187,11.1694,11.1694,66000.0
2013-04-02 13:55:00,12.73,12.74,12.72,12.74,39000.0,11.1782,11.187,11.1694,11.187,39000.0
2013-04-02 14:00:00,12.74,12.75,12.73,12.75,28200.0,11.187,11.1958,11.1782,11.1958,28200.0
2013-04-02 14:05:00,12.75,12.75,12.74,12.75,27700.0,11.1958,11.1958,11.187,11.1958,27700.0
2013-04-02 14:10:00,12.75,12.76,12.74,12.75,140700.0,11.1958,11.2046,11.187,11.1958,140700.0
2013-04-02 14:15:00,12.75,12.75,12.74,12.75,18200.0,11.1958,11.1958,11.187,11.1958,18200.0
2013-04-02 14:20:00,12.75,12.75,12.74,12.75,12700.0,11.1958,11.1958,11.187,11.1958,12700.0
2013-04-02 14:25:00,12.75,12.75,12.72,12.73,53700.0,11.1958,11.1958,11.1694,11.1782,53700.0
2013-04-02 14:30:00,12.73,12.73,12.7,12.71,55800.0,11.1782,11.1782,11.1519,11.1607,55800.0
2013-04-02 14:35:00,12.71,12.72,12.7,12.71,78700.0,11.1607,11.1694,11.1519,11.1607,78700.0
2013-04-02 14:40:00,12.71,12.71,12.69,12.69,29900.0,11.1607,11.1607,11.1431,11.1431,29900.0
2013-04-02 14:45:00,12.69,12.7,12.68,12.69,48100.0,11.1431,11.1519,11.1343,11.1431,48100.0
2013-04-02 14:50:00,12.68,12.69,12.63,12.66,233000.0,11.1343,11.1431,11.0904,11.1168,233000.0
2013-04-02 14:55:00,12.65,12.67,12.65,12.67,68600.0,11.108,11.1255,11.108,11.1255,68600.0
2013-04-02 15:00:00,12.66,12.73,12.66,12.73,231900.0,11.1168,11.1782,11.1168,11.1782,231900.0
2013-04-02 15:05:00,12.73,12.74,12.72,12.73,92000.0,11.1782,11.187,11.1694,11.1782,92000.0
2013-04-02 15:10:00,12.73,12.74,12.71,12.72,133600.0,11.1782,11.187,11.1607,11.1694,133600.0
2013-04-02 15:15:00,12.73,12.73,12.69,12.69,183400.0,11.1782,11.1782,11.1431,11.1431,183400.0
2013-04-02 15:20:00,12.69,12.7,12.69,12.7,72700.0,11.1431,11.1519,11.1431,11.1519,72700.0
2013-04-02 15:25:00,12.7,12.7,12.69,12.7,73700.0,11.1519,11.1519,11.1431,11.1519,73700.0
2013-04-02 15:30:00,12.69,12.7,12.66,12.69,253300.0,11.1431,11.1519,11.1168,11.1431,253300.0
2013-04-02 15:35:00,12.69,12.7,12.68,12.69,139400.0,11.1431,11.1519,11.1343,11.1431,139400.0
2013-04-02 15:40:00,12.68,12.69,12.63,12.63,227000.0,11.1343,11.1431,11.0904,11.0904,227000.0
2013-04-02 15:45:00,12.63,12.69,12.62,12.68,272700.0,11.0904,11.1431,11.0816,11.1343,272700.0
2013-04-02 15:50:00,12.69,12.7,12.68,12.7,261500.0,11.1431,11.1519,11.1343,11.1519,261500.0
2013-04-02 15:55:00,12.69,12.7,12.67,12.69,368100.0,11.1431,11.1519,11.1255,11.1431,368100.0
2013-04-03 09:30:00,12.69,12.82,12.67,12.82,206500.0,11.1431,11.2573,11.1255,11.2573,206500.0
2013-04-03 09:35:00,12.82,12.87,12.77,12.86,238700.0,11.2573,11.3012,11.2134,11.2924,238700.0
2013-04-03 09:40:00,12.85,12.86,12.75,12.8,128000.0,11.2836,11.2924,11.1958,11.2397,128000.0
2013-04-03 09:45:00,12.8,12.85,12.8,12.84,89600.0,11.2397,11.2836,11.2397,11.2748,89600.0
2013-04-03 09:50:00,12.84,12.85,12.76,12.79,125100.0,11.2748,11.2836,11.2046,11.2309,125100.0
2013-04-03 09:55:00,12.79,12.84,12.78,12.83,136300.0,11.2309,11.2748,11.2221,11.266,136300.0
2013-04-03 10:00:00,12.83,12.83,12.72,12.73,411800.0,11.266,11.266,11.1694,11.1782,411800.0
2013-04-03 10:05:00,12.73,12.74,12.67,12.73,221200.0,11.1782,11.187,11.1255,11.1782,221200.0
2013-04-03 10:10:00,12.73,12.74,12.67,12.68,162000.0,11.1782,11.187,11.1255,11.1343,162000.0
2013-04-03 10:15:00,12.68,12.75,12.68,12.74,219200.0,11.1343,11.1958,11.1343,11.187,219200.0
2013-04-03 10:20:00,12.75,12.77,12.74,12.77,318500.0,11.1958,11.2134,11.187,11.2134,318500.0
2013-04-03 10:25:00,12.77,12.78,12.73,12.78,260400.0,11.2134,11.2221,11.1782,11.2221,260400.0
2013-04-03 10:30:00,12.77,12.78,12.75,12.76,128300.0,11.2134,11.2221,11.1958,11.2046,128300.0
2013-04-03 10:35:00,12.75,12.78,12.75,12.75,244000.0,11.1958,11.2221,11.1958,11.1958,244000.0
2013-04-03 10:40:00,12.75,12.78,12.75,12.76,271100.0,11.1958,11.2221,11.1958,11.2046,271100.0
2013-04-03 10:45:00,12.75,12.78,12.75,12.78,43700.0,11.1958,11.2221,11.1958,11.2221,43700.0
2013-04-03 10:50:00,12.78,12.79,12.77,12.78,175700.0,11.2221,11.2309,11.2134,11.2221,175700.0
2013-04-03 10:55:00,12.78,12.78,12.72,12.73,117100.0,11.2221,11.2221,11.1694,11.1782,117100.0
2013-04-03 11:00:00,12.73,12.74,12.69,12.73,295300.0,11.1782,11.187,11.1431,11.1782,295300.0
2013-04-03 11:05:00,12.74,12.75,12.73,12.75,400600.0,11.187,11.1958,11.1782,11.1958,400600.0
2013-04-03 11:10:00,12.75,12.75,12.74,12.75,59100.0,11.1958,11.1958,11.187,11.1958,59100.0
2013-04-03 11:15:00,12.75,12.76,12.73,12.74,154200.0,11.1958,11.2046,11.1782,11.187,154200.0
2013-04-03 11:20:00,12.75,12.75,12.72,12.74,78400.0,11.1958,11.1958,11.1694,11.187,78400.0
2013-04-03 11:25:00,12.74,12.75,12.73,12.75,51300.0,11.187,11.1958,11.1782,11.1958,51300.0
2013-04-03 11:30:00,12.75,12.76,12.74,12.76,41600.0,11.1958,11.2046,11.187,11.2046,41600.0
2013-04-03 11:35:00,12.76,12.77,12.74,12.74,185900.0,11.2046,11.2134,11.187,11.187,185900.0
2013-04-03 11:40:00,12.75,12.75,12.71,12.72,78900.0,11.1958,11.1958,11.1607,11.1694,78900.0
2013-04-03 11:45:00,12.72,12.76,12.7,12.76,113200.0,11.1694,11.2046,11.1519,11.2046,113200.0
2013-04-03 11:50:00,12.75,12.75,12.71,12.71,104100.0,11.1958,11.1958,11.1607,11.1607,104100.0
2013-04-03 11:55:00,12.71,12.71,12.69,12.7,67100.0,11.1607,11.1607,11.1431,11.1519,67100.0
2013-04-03 12:00:00,12.69,12.7,12.66,12.68,106300.0,11.1431,11.1519,11.1168,11.1343,106300.0
2013-04-03 12:05:00,12.68,12.7,12.67,12.69,73400.0,11.1343,11.1519,11.1255,11.1431,73400.0
2013-04-03 12:10:00,12.69,12.7,12.69,12.7,25000.0,11.1431,11.1519,11.1431,11.1519,25000.0
2013-04-03 12:15:00,12.69,12.7,12.67,12.67,50600.0,11.1431,11.1519,11.1255,11.1255,50600.0
2013-04-03 12:20:00,12.67,12.69,12.66,12.67,97400.0,11.1255,11.1431,11.1168,11.1255,97400.0
2013-04-03 12:25:00,12.67,12.67,12.63,12.63,141100.0,11.1255,11.1255,11.0904,11.0904,141100.0
2013-04-03 12:30:00,12.63,12.64,12.61,12.61,63000.0,11.0904,11.0992,11.0729,11.0729,63000.0
2013-04-03 12:35:00,12.61,12.62,12.53,12.53,200900.0,11.0729,11.0816,11.0026,11.0026,200900.0
2013-04-03 12:40:00,12.53,12.54,12.52,12.54,212800.0,11.0026,11.0114,10.9938,11.0114,212800.0
2013-04-03 12:45:00,12.54,12.57,12.54,12.57,52500.0,11.0114,11.0377,11.0114,11.0377,52500.0
2013-04-03 12:50:00,12.57,12.59,12.56,12.58,64000.0,11.0377,11.0553,11.029,11.0465,64000.0
2013-04-03 12:55:00,12.58,12.59,12.58,12.59,19800.0,11.0465,11.0553,11.0465,11.0553,19800.0
2013-04-03 13:00:00,12.59,12.61,12.58,12.61,58100.0,11.0553,11.0729,11.0465,11.0729,58100.0
2013-04-03 13:05:00,12.61,12.62,12.59,12.6,104300.0,11.0729,11.0816,11.0553,11.0641,104300.0
2013-04-03 13:10:00,12.6,12.64,12.59,12.63,78200.0,11.0641,11.0992,11.0553,11.0904,78200.0
2013-04-03 13:15:00,12.64,12.64,12.61,12.63,71800.0,11.0992,11.0992,11.0729,11.0904,71800.0
2013-04-03 13:20:00,12.64,12.64,12.56,12.57,147200.0,11.0992,11.0992,11.029,11.0377,147200.0
2013-04-03 13:25:00,12.58,12.58,12.53,12.54,114800.0,11.0465,11.0465,11.0026,11.0114,114800.0
2013-04-03 13:30:00,12.53,12.54,12.53,12.53,28400.0,11.0026,11.0114,11.0026,11.0026,28400.0
2013-04-03 13:35:00,12.54,12.56,12.53,12.56,112700.0,11.0114,11.029,11.0026,11.029,112700.0
2013-04-03 13:40:00,12.55,12.58,12.55,12.57,155700.0,11.0202,11.0465,11.0202,11.0377,155700.0
2013-04-03 13:45:00,12.57,12.58,12.56,12.58,42900.0,11.0377,11.0465,11.029,11.0465,42900.0
2013-04-03 13:50:00,12.58,12.59,12.56,12.57,93600.0,11.0465,11.0553,11.029,11.0377,93600.0
2013-04-03 13:55:00,12.56,12.57,12.54,12.54,49100.0,11.029,11.0377,11.0114,11.0114,49100.0
2013-04-03 14:00:00,12.54,12.55,12.52,12.53,154100.0,11.0114,11.0202,10.9938,11.0026,154100.0
2013-04-03 14:05:00,12.52,12.55,12.52,12.54,113800.0,10.9938,11.0202,10.9938,11.0114,113800.0
2013-04-03 14:10:00,12.55,12.56,12.54,12.55,52900.0,11.0202,11.029,11.0114,11.0202,52900.0
2013-04-03 14:15:00,12.55,12.57,12.53,12.54,368100.0,11.0202,11.0377,11.0026,11.0114,368100.0
2013-04-03 14:20:00,12.54,12.54,12.53,12.53,28500.0,11.0114,11.0114,11.0026,11.0026,28500.0
2013-04-03 14:25:00,12.54,12.56,12.53,12.56,62400.0,11.0114,11.029,11.0026,11.029,62400.0
2013-04-03 14:30:00,12.56,12.6,12.55,12.59,45800.0,11.029,11.0641,11.0202,11.0553,45800.0
2013-04-03 14:35:00,12.6,12.64,12.59,12.64,99100.0,11.0641,11.0992,11.0553,11.0992,99100.0
2013-04-03 14:40:00,12.63,12.64,12.61,12.61,110300.0,11.0904,11.0992,11.0729,11.0729,110300.0
2013-04-03 14:45:00,12.61,12.62,12.57,12.59,79500.0,11.0729,11.0816,11.0377,11.0553,79500.0
2013-04-03 14:50:00,12.59,12.61,12.58,12.61,84600.0,11.0553,11.0729,11.0465,11.0729,84600.0
2013-04-03 14:55:00,12.61,12.61,12.6,12.61,29100.0,11.0729,11.0729,11.0641,11.0729,29100.0
2013-04-03 15:00:00,12.61,12.61,12.59,12.59,279600.0,11.0729,11.0729,11.0553,11.0553,279600.0
2013-04-03 15:05:00,12.59,12.6,12.57,12.6,189500.0,11.0553,11.0641,11.0377,11.0641,189500.0
2013-04-03 15:10:00,12.6,12.6,12.59,12.59,154900.0,11.0641,11.0641,11.0553,11.0553,154900.0
2013-04-03 15:15:00,12.6,12.61,12.59,12.61,57400.0,11.0641,11.0729,11.0553,11.0729,57400.0
2013-04-03 15:20:00,12.61,12.63,12.6,12.61,168000.0,11.0729,11.0904,11.0641,11.0729,168000.0
2013-04-03 15:25:00,12.61,12.62,12.58,12.59,130600.0,11.0729,11.0816,11.0465,11.0553,130600.0
2013-04-03 15:30:00,12.58,12.59,12.51,12.51,203700.0,11.0465,11.0553,10.985,10.985,203700.0
2013-04-03 15:35:00,12.51,12.52,12.48,12.49,202400.0,10.985,10.9938,10.9587,10.9675,202400.0
2013-04-03 15:40:00,12.49,12.5,12.48,12.49,308300.0,10.9675,10.9763,10.9587,10.9675,308300.0
2013-04-03 15:45:00,12.5,12.54,12.49,12.54,264500.0,10.9763,11.0114,10.9675,11.0114,264500.0
2013-04-03 15:50:00,12.54,12.54,12.53,12.53,200800.0,11.0114,11.0114,11.0026,11.0026,200800.0
2013-04-03 15:55:00,12.54,12.54,12.53,12.53,535500.0,11.0114,11.0114,11.0026,11.0026,535500.0
2013-04-04 09:30:00,12.54,12.57,12.54,12.54,154700.0,11.0114,11.0377,11.0114,11.0114,154700.0
2013-04-04 09:35:00,12.55,12.61,12.54,12.61,130000.0,11.0202,11.0729,11.0114,11.0729,130000.0
2013-04-04 09:40:00,12.6,12.66,12.58,12.64,160900.0,11.0641,11.1168,11.0465,11.0992,160900.0
2013-04-04 09:45:00,12.64,12.67,12.64,12.67,70900.0,11.0992,11.1255,11.0992,11.1255,70900.0
2013-04-04 09:50:00,12.68,12.68,12.63,12.63,77900.0,11.1343,11.1343,11.0904,11.0904,77900.0
2013-04-04 09:55:00,12.64,12.64,12.62,12.63,65800.0,11.0992,11.0992,11.0816,11.0904,65800.0
2013-04-04 10:00:00,12.63,12.7,12.63,12.68,173600.0,11.0904,11.1519,11.0904,11.1343,173600.0
2013-04-04 10:05:00,12.69,12.7,12.66,12.67,72200.0,11.1431,11.1519,11.1168,11.1255,72200.0
2013-04-04 10:10:00,12.67,12.68,12.66,12.68,56400.0,11.1255,11.1343,11.1168,11.1343,56400.0
2013-04-04 10:15:00,12.67,12.68,12.62,12.63,56700.0,11.1255,11.1343,11.0816,11.0904,56700.0
2013-04-04 10:20:00,12.63,12.63,12.59,12.59,58700.0,11.0904,11.0904,11.0553,11.0553,58700.0
2013-04-04 10:25:00,12.59,12.61,12.56,12.61,98700.0,11.0553,11.0729,11.029,11.0729,98700.0
2013-04-04 10:30:00,12.61,12.65,12.61,12.65,104300.0,11.0729,11.108,11.0729,11.108,104300.0
2013-04-04 10:35:00,12.65,12.66,12.64,12.66,42600.0,11.108,11.1168,11.0992,11.1168,42600.0
2013-04-04 10:40:00,12.66,12.7,12.65,12.69,62300.0,11.1168,11.1519,11.108,11.1431,62300.0
2013-04-04 10:45:00,12.7,12.7,12.69,12.69,22500.0,11.1519,11.1519,11.1431,11.1431,22500.0
2013-04-04 10:50:00,12.7,12.76,12.7,12.75,144100.0,11.1519,11.2046,11.1519,11.1958,144100.0
2013-04-04 10:55:00,12.76,12.77,12.72,12.73,82800.0,11.2046,11.2134,11.1694,11.1782,82800.0
2013-04-04 11:00:00,12.73,12.73,12.71,12.72,169800.0,11.1782,11.1782,11.1607,11.1694,169800.0
2013-04-04 11:05:00,12.72,12.76,12.72,12.73,84600.0,11.1694,11.2046,11.1694,11.1782,84600.0
2013-04-04 11:10:00,12.73,12.74,12.71,12.72,52300.0,11.1782,11.187,11.1607,11.1694,52300.0
2013-04-04 11:15:00,12.72,12.74,12.71,12.74,49600.0,11.1694,11.187,11.1607,11.187,49600.0
2013-04-04 11:20:00,12.74,12.75,12.71,12.75,115900.0,11.187,11.1958,11.1607,11.1958,115900.0
2013-04-04 11:25:00,12.74,12.77,12.74,12.77,28500.0,11.187,11.2134,11.187,11.2134,28500.0
2013-04-04 11:30:00,12.77,12.79,12.74,12.74,100400.0,11.2134,11.2309,11.187,11.187,100400.0
2013-04-04 11:35:00,12.74,12.75,12.72,12.72,34700.0,11.187,11.1958,11.1694,11.1694,34700.0
2013-04-04 11:40:00,12.73,12.76,12.72,12.75,44400.0,11.1782,11.2046,11.1694,11.1958,44400.0
2013-04-04 11:45:00,12.75,12.76,12.74,12.75,59700.0,11.1958,11.2046,11.187,11.1958,59700.0
2013-04-04 11:50:00,12.75,12.75,12.72,12.74,27400.0,11.1958,11.1958,11.1694,11.187,27400.0
2013-04-04 11:55:00,12.75,12.77,12.74,12.76,47600.0,11.1958,11.2134,11.187,11.2046,47600.0
2013-04-04 12:00:00,12.76,12.76,12.73,12.74,54900.0,11.2046,11.2046,11.1782,11.187,54900.0
2013-04-04 12:05:00,12.74,12.75,12.73,12.73,54600.0,11.187,11.1958,11.1782,11.1782,54600.0
2013-04-04 12:10:00,12.73,12.77,12.73,12.77,72300.0,11.1782,11.2134,11.1782,11.2134,72300.0
2013-04-04 12:15:00,12.76,12.78,12.76,12.78,21300.0,11.2046,11.2221,11.2046,11.2221,21300.0
2013-04-04 12:20:00,12.78,12.78,12.76,12.77,32400.0,11.2221,11.2221,11.2046,11.2134,32400.0
2013-04-04 12:25:00,12.76,12.77,12.75,12.77,41600.0,11.2046,11.2134,11.1958,11.2134,41600.0
2013-04-04 12:30:00,12.77,12.77,12.75,12.77,47600.0,11.2134,11.2134,11.1958,11.2134,47600.0
2013-04-04 12:35:00,12.77,12.78,12.76,12.77,51200.0,11.2134,11.2221,11.2046,11.2134,51200.0
2013-04-04 12:40:00,12.77,12.77,12.74,12.77,53800.0,11.2134,11.2134,11.187,11.2134,53800.0
2013-04-04 12:45:00,12.77,12.77,12.72,12.73,90800.0,11.2134,11.2134,11.1694,11.1782,90800.0
2013-04-04 12:50:00,12.73,12.73,12.71,12.72,70400.0,11.1782,11.1782,11.1607,11.1694,70400.0
2013-04-04 12:55:00,12.72,12.74,12.71,12.74,31700.0,11.1694,11.187,11.1607,11.187,31700.0
2013-04-04 13:00:00,12.73,12.75,12.72,12.72,56500.0,11.1782,11.1958,11.1694,11.1694,56500.0
2013-04-04 13:05:00,12.72,12.73,12.71,12.73,35800.0,11.1694,11.1782,11.1607,11.1782,35800.0
2013-04-04 13:10:00,12.73,12.73,12.7,12.73,161500.0,11.1782,11.1782,11.1519,11.1782,161500.0
2013-04-04 13:15:00,12.72,12.75,12.72,12.75,102100.0,11.1694,11.1958,11.1694,11.1958,102100.0
2013-04-04 13:20:00,12.74,12.77,12.74,12.76,133000.0,11.187,11.2134,11.187,11.2046,133000.0
2013-04-04 13:25:00,12.77,12.78,12.75,12.76,249700.0,11.2134,11.2221,11.1958,11.2046,249700.0
2013-04-04 13:30:00,12.76,12.79,12.75,12.78,83300.0,11.2046,11.2309,11.1958,11.2221,83300.0
2013-04-04 13:35:00,12.78,12.81,12.77,12.79,88200.0,11.2221,11.2485,11.2134,11.2309,88200.0
2013-04-04 13:40:00,12.79,12.81,12.79,12.8,71300.0,11.2309,11.2485,11.2309,11.2397,71300.0
2013-04-04 13:45:00,12.81,12.82,12.78,12.79,97100.0,11.2485,11.2573,11.2221,11.2309,97100.0
2013-04-04 13:50:00,12.79,12.8,12.78,12.78,29100.0,11.2309,11.2397,11.2221,11.2221,29100.0
2013-04-04 13:55:00,12.78,12.81,12.78,12.81,30100.0,11.2221,11.2485,11.2221,11.2485,30100.0
2013-04-04 14:00:00,12.81,12.81,12.79,12.8,30900.0,11.2485,11.2485,11.2309,11.2397,30900.0
2013-04-04 14:05:00,12.8,12.8,12.79,12.79,9100.0,11.2397,11.2397,11.2309,11.2309,9100.0
2013-04-04 14:10:00,12.79,12.81,12.79,12.81,23500.0,11.2309,11.2485,11.2309,11.2485,23500.0
2013-04-04 14:15:00,12.81,12.83,12.8,12.83,60700.0,11.2485,11.266,11.2397,11.266,60700.0
2013-04-04 14:20:00,12.83,12.84,12.82,12.84,32300.0,11.266,11.2748,11.2573,11.2748,32300.0
2013-04-04 14:25:00,12.85,12.85,12.82,12.84,69200.0,11.2836,11.2836,11.2573,11.2748,69200.0
2013-04-04 14:30:00,12.84,12.85,12.82,12.82,105900.0,11.2748,11.2836,11.2573,11.2573,105900.0
2013-04-04 14:35:00,12.83,12.83,12.79,12.81,137800.0,11.266,11.266,11.2309,11.2485,137800.0
2013-04-04 14:40:00,12.8,12.82,12.8,12.81,31500.0,11.2397,11.2573,11.2397,11.2485,31500.0
2013-04-04 14:45:00,12.81,12.82,12.79,12.79,24900.0,11.2485,11.2573,11.2309,11.2309,24900.0
2013-04-04 14:50:00,12.79,12.8,12.77,12.77,77000.0,11.2309,11.2397,11.2134,11.2134,77000.0
2013-04-04 14:55:00,12.78,12.79,12.76,12.78,58700.0,11.2221,11.2309,11.2046,11.2221,58700.0
2013-04-04 15:00:00,12.78,12.78,12.76,12.77,89800.0,11.2221,11.2221,11.2046,11.2134,89800.0
2013-04-04 15:05:00,12.76,12.78,12.75,12.76,77400.0,11.2046,11.2221,11.1958,11.2046,77400.0
2013-04-04 15:10:00,12.75,12.76,12.74,12.76,86400.0,11.1958,11.2046,11.187,11.2046,86400.0
2013-04-04 15:15:00,12.76,12.77,12.75,12.76,130000.0,11.2046,11.2134,11.1958,11.2046,130000.0
2013-04-04 15:20:00,12.76,12.76,12.73,12.74,165600.0,11.2046,11.2046,11.1782,11.187,165600.0
2013-04-04 15:25:00,12.74,12.75,12.72,12.75,69800.0,11.187,11.1958,11.1694,11.1958,69800.0
2013-04-04 15:30:00,12.75,12.76,12.72,12.73,89000.0,11.1958,11.2046,11.1694,11.1782,89000.0
2013-04-04 15:35:00,12.73,12.76,12.73,12.75,102200.0,11.1782,11.2046,11.1782,11.1958,102200.0
2013-04-04 15:40:00,12.75,12.77,12.75,12.76,114800.0,11.1958,11.2134,11.1958,11.2046,114800.0
2013-04-04 15:45:00,12.76,12.78,12.74,12.75,208800.0,11.2046,11.2221,11.187,11.1958,208800.0
2013-04-04 15:50:00,12.75,12.75,12.72,12.75,328000.0,11.1958,11.1958,11.1694,11.1958,328000.0
2013-04-04 15:55:00,12.75,12.8,12.75,12.79,493700.0,11.1958,11.2397,11.1958,11.2309,493700.0
2013-04-05 09:30:00,12.52,12.6,12.45,12.47,245900.0,10.9938,11.0641,10.9324,10.9499,245900.0
2013-04-05 09:35:00,12.45,12.57,12.45,12.56,118900.0,10.9324,11.0377,10.9324,11.029,118900.0
2013-04-05 09:40:00,12.54,12.61,12.54,12.61,96600.0,11.0114,11.0729,11.0114,11.0729,96600.0
2013-04-05 09:45:00,12.61,12.61,12.53,12.57,189200.0,11.0729,11.0729,11.0026,11.0377,189200.0
2013-04-05 09:50:00,12.57,12.59,12.54,12.55,260500.0,11.0377,11.0553,11.0114,11.0202,260500.0
2013-04-05 09:55:00,12.56,12.58,12.54,12.58,64200.0,11.029,11.0465,11.0114,11.0465,64200.0
2013-04-05 10:00:00,12.58,12.62,12.57,12.61,93300.0,11.0465,11.0816,11.0377,11.0729,93300.0
2013-04-05 10:05:00,12.62,12.62,12.56,12.59,124700.0,11.0816,11.0816,11.029,11.0553,124700.0
2013-04-05 10:10:00,12.59,12.59,12.51,12.53,212900.0,11.0553,11.0553,10.985,11.0026,212900.0
2013-04-05 10:15:00,12.53,12.53,12.51,12.53,96400.0,11.0026,11.0026,10.985,11.0026,96400.0
2013-04-05 10:20:00,12.53,12.58,12.52,12.57,60300.0,11.0026,11.0465,10.9938,11.0377,60300.0
2013-04-05 10:25:00,12.57,12.6,12.56,12.58,81600.0,11.0377,11.0641,11.029,11.0465,81600.0
2013-04-05 10:30:00,12.57,12.59,12.56,12.57,61400.0,11.0377,11.0553,11.029,11.0377,61400.0
2013-04-05 10:35:00,12.57,12.58,12.55,12.57,102300.0,11.0377,11.0465,11.0202,11.0377,102300.0
2013-04-05 10:40:00,12.57,12.58,12.54,12.55,116500.0,11.0377,11.0465,11.0114,11.0202,116500.0
2013-04-05 10:45:00,12.56,12.58,12.56,12.57,67900.0,11.029,11.0465,11.029,11.0377,67900.0
2013-04-05 10:50:00,12.57,12.59,12.56,12.59,62000.0,11.0377,11.0553,11.029,11.0553,62000.0
2013-04-05 10:55:00,12.59,12.63,12.59,12.6,110500.0,11.0553,11.0904,11.0553,11.0641,110500.0
2013-04-05 11:00:00,12.61,12.62,12.59,12.61,93800.0,11.0729,11.0816,11.0553,11.0729,93800.0
2013-04-05 11:05:00,12.61,12.63,12.6,12.61,325500.0,11.0729,11.0904,11.0641,11.0729,325500.0
2013-04-05 11:10:00,12.62,12.65,12.6,12.65,140600.0,11.0816,11.108,11.0641,11.108,140600.0
2013-04-05 11:15:00,12.64,12.69,12.64,12.68,62900.0,11.0992,11.1431,11.0992,11.1343,62900.0
2013-04-05 11:20:00,12.67,12.69,12.67,12.69,45800.0,11.1255,11.1431,11.1255,11.1431,45800.0
2013-04-05 11:25:00,12.69,12.7,12.68,12.7,59000.0,11.1431,11.1519,11.1343,11.1519,59000.0
2013-04-05 11:30:00,12.69,12.7,12.65,12.65,134400.0,11.1431,11.1519,11.108,11.108,134400.0
2013-04-05 11:35:00,12.66,12.66,12.62,12.63,88900.0,11.1168,11.1168,11.0816,11.0904,88900.0
2013-04-05 11:40:00,12.63,12.65,12.62,12.64,172100.0,11.0904,11.108,11.0816,11.0992,172100.0
2013-04-05 11:45:00,12.64,12.65,12.63,12.65,35400.0,11.0992,11.108,11.0904,11.108,35400.0
2013-04-05 11:50:00,12.65,12.65,12.61,12.62,67400.0,11.108,11.108,11.0729,11.0816,67400.0
2013-04-05 11:55:00,12.61,12.62,12.61,12.62,28300.0,11.0729,11.0816,11.0729,11.0816,28300.0
2013-04-05 12:00:00,12.62,12.62,12.6,12.61,47800.0,11.0816,11.0816,11.0641,11.0729,47800.0
2013-04-05 12:05:00,12.61,12.62,12.6,12.62,42200.0,11.0729,11.0816,11.0641,11.0816,42200.0
2013-04-05 12:10:00,12.62,12.63,12.6,12.63,98300.0,11.0816,11.0904,11.0641,11.0904,98300.0
2013-04-05 12:15:00,12.63,12.63,12.62,12.63,21400.0,11.0904,11.0904,11.0816,11.0904,21400.0
2013-04-05 12:20:00,12.63,12.65,12.62,12.63,82900.0,11.0904,11.108,11.0816,11.0904,82900.0
2013-04-05 12:25:00,12.63,12.63,12.62,12.63,14600.0,11.0904,11.0904,11.0816,11.0904,14600.0
2013-04-05 12:30:00,12.63,12.65,12.63,12.64,42500.0,11.0904,11.108,11.0904,11.0992,42500.0
2013-04-05 12:35:00,12.65,12.65,12.63,12.63,44000.0,11.108,11.108,11.0904,11.0904,44000.0
2013-04-05 12:40:00,12.63,12.65,12.63,12.63,149500.0,11.0904,11.108,11.0904,11.0904,149500.0
2013-04-05 12:45:00,12.63,12.65,12.63,12.65,21200.0,11.0904,11.108,11.0904,11.108,21200.0
2013-04-05 12:50:00,12.64,12.65,12.63,12.65,42300.0,11.0992,11.108,11.0904,11.108,42300.0
2013-04-05 12:55:00,12.64,12.65,12.61,12.63,43500.0,11.0992,11.108,11.0729,11.0904,43500.0
2013-04-05 13:00:00,12.63,12.65,12.62,12.65,68000.0,11.0904,11.108,11.0816,11.108,68000.0
2013-04-05 13:05:00,12.65,12.66,12.63,12.66,76100.0,11.108,11.1168,11.0904,11.1168,76100.0
2013-04-05 13:10:00,12.66,12.67,12.65,12.66,24700.0,11.1168,11.1255,11.108,11.1168,24700.0
2013-04-05 13:15:00,12.66,12.69,12.66,12.69,80500.0,11.1168,11.1431,11.1168,11.1431,80500.0
2013-04-05 13:20:00,12.69,12.73,12.69,12.72,97100.0,11.1431,11.1782,11.1431,11.1694,97100.0
2013-04-05 13:25:00,12.72,12.73,12.69,12.69,87500.0,11.1694,11.1782,11.1431,11.1431,87500.0
2013-04-05 13:30:00,12.7,12.71,12.69,12.71,30100.0,11.1519,11.1607,11.1431,11.1607,30100.0
2013-04-05 13:35:00,12.71,12.71,12.68,12.69,60000.0,11.1607,11.1607,11.1343,11.1431,60000.0
2013-04-05 13:40:00,12.7,12.71,12.68,12.7,55600.0,11.1519,11.1607,11.1343,11.1519,55600.0
2013-04-05 13:45:00,12.69,12.7,12.69,12.69,21600.0,11.1431,11.1519,11.1431,11.1431,21600.0
2013-04-05 13:50:00,12.7,12.71,12.69,12.7,33800.0,11.1519,11.1607,11.1431,11.1519,33800.0
2013-04-05 13:55:00,12.7,12.71,12.7,12.7,20600.0,11.1519,11.1607,11.1519,11.1519,20600.0
2013-04-05 14:00:00,12.71,12.72,12.71,12.72,69200.0,11.1607,11.1694,11.1607,11.1694,69200.0
2013-04-05 14:05:00,12.72,12.73,12.71,12.73,49500.0,11.1694,11.1782,11.1607,11.1782,49500.0
2013-04-05 14:10:00,12.73,12.73,12.72,12.73,24800.0,11.1782,11.1782,11.1694,11.1782,24800.0
2013-04-05 14:15:00,12.73,12.74,12.71,12.71,67800.0,11.1782,11.187,11.1607,11.1607,67800.0
2013-04-05 14:20:00,12.71,12.74,12.71,12.74,46800.0,11.1607,11.187,11.1607,11.187,46800.0
2013-04-05 14:25:00,12.74,12.78,12.74,12.78,34700.0,11.187,11.2221,11.187,11.2221,34700.0
2013-04-05 14:30:00,12.78,12.78,12.77,12.78,18600.0,11.2221,11.2221,11.2134,11.2221,18600.0
2013-04-05 14:35:00,12.78,12.8,12.78,12.79,48700.0,11.2221,11.2397,11.2221,11.2309,48700.0
2013-04-05 14:40:00,12.79,12.8,12.79,12.8,31800.0,11.2309,11.2397,11.2309,11.2397,31800.0
2013-04-05 14:45:00,12.8,12.8,12.77,12.79,71500.0,11.2397,11.2397,11.2134,11.2309,71500.0
2013-04-05 14:50:00,12.79,12.81,12.79,12.79,71000.0,11.2309,11.2485,11.2309,11.2309,71000.0
2013-04-05 14:55:00,12.79,12.8,12.77,12.79,70500.0,11.2309,11.2397,11.2134,11.2309,70500.0
2013-04-05 15:00:00,12.79,12.79,12.78,12.79,16800.0,11.2309,11.2309,11.2221,11.2309,16800.0
2013-04-05 15:05:00,12.79,12.8,12.77,12.78,64200.0,11.2309,11.2397,11.2134,11.2221,64200.0
2013-04-05 15:10:00,12.78,12.8,12.77,12.79,48700.0,11.2221,11.2397,11.2134,11.2309,48700.0
2013-04-05 15:15:00,12.79,12.8,12.78,12.78,39100.0,11.2309,11.2397,11.2221,11.2221,39100.0
2013-04-05 15:20:00,12.79,12.79,12.76,12.78,106800.0,11.2309,11.2309,11.2046,11.2221,106800.0
2013-04-05 15:25:00,12.78,12.79,12.76,12.77,46600.0,11.2221,11.2309,11.2046,11.2134,46600.0
2013-04-05 15:30:00,12.77,12.77,12.76,12.77,35600.0,11.2134,11.2134,11.2046,11.2134,35600.0
2013-04-05 15:35:00,12.77,12.79,12.76,12.79,57300.0,11.2134,11.2309,11.2046,11.2309,57300.0
2013-04-05 15:40:00,12.79,12.79,12.78,12.79,36200.0,11.2309,11.2309,11.2221,11.2309,36200.0
2013-04-05 15:45:00,12.79,12.83,12.79,12.83,147700.0,11.2309,11.266,11.2309,11.266,147700.0
2013-04-05 15:50:00,12.83,12.83,12.79,12.8,161600.0,11.266,11.266,11.2309,11.2397,161600.0
2013-04-05 15:55:00,12.8,12.83,12.79,12.8,314300.0,11.2397,11.266,11.2309,11.2397,314300.0
2013-04-08 09:30:00,12.83,12.91,12.8,12.83,153300.0,11.266,11.3363,11.2397,11.266,153300.0
2013-04-08 09:35:00,12.83,12.83,12.65,12.65,94000.0,11.266,11.266,11.108,11.108,94000.0
2013-04-08 09:40:00,12.65,12.71,12.64,12.71,110400.0,11.108,11.1607,11.0992,11.1607,110400.0
2013-04-08 09:45:00,12.71,12.73,12.66,12.73,153200.0,11.1607,11.1782,11.1168,11.1782,153200.0
2013-04-08 09:50:00,12.73,12.75,12.7,12.74,114400.0,11.1782,11.1958,11.1519,11.187,114400.0
2013-04-08 09:55:00,12.74,12.77,12.74,12.76,78700.0,11.187,11.2134,11.187,11.2046,78700.0
2013-04-08 10:00:00,12.76,12.77,12.73,12.74,131000.0,11.2046,11.2134,11.1782,11.187,131000.0
2013-04-08 10:05:00,12.74,12.75,12.71,12.71,218500.0,11.187,11.1958,11.1607,11.1607,218500.0
2013-04-08 10:10:00,12.72,12.72,12.68,12.69,128300.0,11.1694,11.1694,11.1343,11.1431,128300.0
2013-04-08 10:15:00,12.69,12.71,12.65,12.66,105300.0,11.1431,11.1607,11.108,11.1168,105300.0
2013-04-08 10:20:00,12.65,12.69,12.65,12.68,181700.0,11.108,11.1431,11.108,11.1343,181700.0
2013-04-08 10:25:00,12.68,12.7,12.68,12.7,106100.0,11.1343,11.1519,11.1343,11.1519,106100.0
2013-04-08 10:30:00,12.7,12.71,12.68,12.7,222100.0,11.1519,11.1607,11.1343,11.1519,222100.0
2013-04-08 10:35:00,12.7,12.75,12.69,12.73,141100.0,11.1519,11.1958,11.1431,11.1782,141100.0
2013-04-08 10:40:00,12.73,12.76,12.72,12.75,49600.0,11.1782,11.2046,11.1694,11.1958,49600.0
2013-04-08 10:45:00,12.75,12.8,12.74,12.76,68700.0,11.1958,11.2397,11.187,11.2046,68700.0
2013-04-08 10:50:00,12.76,12.79,12.75,12.77,100400.0,11.2046,11.2309,11.1958,11.2134,100400.0
2013-04-08 10:55:00,12.78,12.78,12.76,12.78,35300.0,11.2221,11.2221,11.2046,11.2221,35300.0
2013-04-08 11:00:00,12.78,12.78,12.74,12.75,42000.0,11.2221,11.2221,11.187,11.1958,42000.0
2013-04-08 11:05:00,12.75,12.77,12.73,12.76,55300.0,11.1958,11.2134,11.1782,11.2046,55300.0
2013-04-08 11:10:00,12.76,12.83,12.76,12.83,64100.0,11.2046,11.266,11.2046,11.266,64100.0
2013-04-08 11:15:00,12.83,12.83,12.81,12.82,96800.0,11.266,11.266,11.2485,11.2573,96800.0
2013-04-08 11:20:00,12.81,12.82,12.81,12.81,8900.0,11.2485,11.2573,11.2485,11.2485,8900.0
2013-04-08 11:25:00,12.81,12.82,12.79,12.81,70400.0,11.2485,11.2573,11.2309,11.2485,70400.0
2013-04-08 11:30:00,12.81,12.81,12.79,12.79,27600.0,11.2485,11.2485,11.2309,11.2309,27600.0
2013-04-08 11:35:00,12.79,12.8,12.78,12.78,19600.0,11.2309,11.2397,11.2221,11.2221,19600.0
2013-04-08 11:40:00,12.79,12.83,12.78,12.82,160900.0,11.2309,11.266,11.2221,11.2573,160900.0
2013-04-08 11:45:00,12.82,12.84,12.82,12.83,63300.0,11.2573,11.2748,11.2573,11.266,63300.0
2013-04-08 11:50:00,12.84,12.88,12.83,12.85,65300.0,11.2748,11.3099,11.266,11.2836,65300.0
2013-04-08 11:55:00,12.85,12.88,12.84,12.84,55700.0,11.2836,11.3099,11.2748,11.2748,55700.0
2013-04-08 12:00:00,12.85,12.85,12.81,12.82,60900.0,11.2836,11.2836,11.2485,11.2573,60900.0
2013-04-08 12:05:00,12.82,12.82,12.78,12.78,76700.0,11.2573,11.2573,11.2221,11.2221,76700.0
2013-04-08 12:10:00,12.78,12.82,12.78,12.82,62700.0,11.2221,11.2573,11.2221,11.2573,62700.0
2013-04-08 12:15:00,12.82,12.82,12.81,12.81,9000.0,11.2573,11.2573,11.2485,11.2485,9000.0
2013-04-08 12:20:00,12.81,12.82,12.8,12.81,49400.0,11.2485,11.2573,11.2397,11.2485,49400.0
2013-04-08 12:25:00,12.82,12.84,12.81,12.83,16600.0,11.2573,11.2748,11.2485,11.266,16600.0
2013-04-08 12:30:00,12.84,12.85,12.83,12.85,17300.0,11.2748,11.2836,11.266,11.2836,17300.0
2013-04-08 12:35:00,12.84,12.86,12.84,12.86,64100.0,11.2748,11.2924,11.2748,11.2924,64100.0
2013-04-08 12:40:00,12.86,12.86,12.85,12.85,47300.0,11.2924,11.2924,11.2836,11.2836,47300.0
2013-04-08 12:45:00,12.86,12.86,12.85,12.85,45100.0,11.2924,11.2924,11.2836,11.2836,45100.0
2013-04-08 12:50:00,12.85,12.86,12.82,12.82,47800.0,11.2836,11.2924,11.2573,11.2573,47800.0
2013-04-08 12:55:00,12.82,12.83,12.8,12.8,35600.0,11.2573,11.266,11.2397,11.2397,35600.0
2013-04-08 13:00:00,12.8,12.81,12.79,12.79,50600.0,11.2397,11.2485,11.2309,11.2309,50600.0
2013-04-08 13:05:00,12.79,12.79,12.79,12.79,11300.0,11.2309,11.2309,11.2309,11.2309,11300.0
2013-04-08 13:10:00,12.79,12.79,12.78,12.78,41100.0,11.2309,11.2309,11.2221,11.2221,41100.0
2013-04-08 13:15:00,12.78,12.79,12.76,12.77,79300.0,11.2221,11.2309,11.2046,11.2134,79300.0
2013-04-08 13:20:00,12.76,12.79,12.76,12.77,156800.0,11.2046,11.2309,11.2046,11.2134,156800.0
2013-04-08 13:25:00,12.77,12.77,12.76,12.76,18400.0,11.2134,11.2134,11.2046,11.2046,18400.0
2013-04-08 13:30:00,12.77,12.77,12.76,12.76,33100.0,11.2134,11.2134,11.2046,11.2046,33100.0
2013-04-08 13:35:00,12.76,12.77,12.76,12.76,14100.0,11.2046,11.2134,11.2046,11.2046,14100.0
2013-04-08 13:40:00,12.76,12.77,12.76,12.76,34300.0,11.2046,11.2134,11.2046,11.2046,34300.0
2013-04-08 13:45:00,12.76,12.81,12.76,12.79,188800.0,11.2046,11.2485,11.2046,11.2309,188800.0
2013-04-08 13:50:00,12.79,12.79,12.77,12.79,71400.0,11.2309,11.2309,11.2134,11.2309,71400.0
2013-04-08 13:55:00,12.79,12.82,12.79,12.82,52500.0,11.2309,11.2573,11.2309,11.2573,52500.0
2013-04-08 14:00:00,12.81,12.82,12.79,12.82,96500.0,11.2485,11.2573,11.2309,11.2573,96500.0
2013-04-08 14:05:00,12.81,12.83,12.81,12.83,28300.0,11.2485,11.266,11.2485,11.266,28300.0
2013-04-08 14:10:00,12.82,12.84,12.81,12.83,101100.0,11.2573,11.2748,11.2485,11.266,101100.0
2013-04-08 14:15:00,12.83,12.84,12.81,12.82,95800.0,11.266,11.2748,11.2485,11.2573,95800.0
2013-04-08 14:20:00,12.82,12.82,12.8,12.8,34900.0,11.2573,11.2573,11.2397,11.2397,34900.0
2013-04-08 14:25:00,12.8,12.81,12.8,12.81,8900.0,11.2397,11.2485,11.2397,11.2485,8900.0
2013-04-08 14:30:00,12.8,12.81,12.8,12.8,16100.0,11.2397,11.2485,11.2397,11.2397,16100.0
2013-04-08 14:35:00,12.8,12.81,12.8,12.8,16100.0,11.2397,11.2485,11.2397,11.2397,16100.0
2013-04-08 14:40:00,12.8,12.81,12.79,12.8,126700.0,11.2397,11.2485,11.2309,11.2397,126700.0
2013-04-08 14:45:00,12.8,12.83,12.8,12.82,33400.0,11.2397,11.266,11.2397,11.2573,33400.0
2013-04-08 14:50:00,12.82,12.83,12.81,12.82,52100.0,11.2573,11.266,11.2485,11.2573,52100.0
2013-04-08 14:55:00,12.81,12.82,12.81,12.81,22800.0,11.2485,11.2573,11.2485,11.2485,22800.0
2013-04-08 15:00:00,12.81,12.83,12.81,12.82,95000.0,11.2485,11.266,11.2485,11.2573,95000.0
2013-04-08 15:05:00,12.82,12.85,12.82,12.84,42300.0,11.2573,11.2836,11.2573,11.2748,42300.0
2013-04-08 15:10:00,12.85,12.87,12.84,12.87,75700.0,11.2836,11.3012,11.2748,11.3012,75700.0
2013-04-08 15:15:00,12.87,12.88,12.86,12.88,82200.0,11.3012,11.3099,11.2924,11.3099,82200.0
2013-04-08 15:20:00,12.89,12.9,12.88,12.9,56600.0,11.3187,11.3275,11.3099,11.3275,56600.0
2013-04-08 15:25:00,12.9,12.94,12.89,12.93,141700.0,11.3275,11.3626,11.3187,11.3538,141700.0
2013-04-08 15:30:00,12.94,12.94,12.9,12.91,278800.0,11.3626,11.3626,11.3275,11.3363,278800.0
2013-04-08 15:35:00,12.9,12.91,12.88,12.88,197900.0,11.3275,11.3363,11.3099,11.3099,197900.0
2013-04-08 15:40:00,12.88,12.9,12.88,12.9,107000.0,11.3099,11.3275,11.3099,11.3275,107000.0
2013-04-08 15:45:00,12.9,12.94,12.89,12.93,245300.0,11.3275,11.3626,11.3187,11.3538,245300.0
2013-04-08 15:50:00,12.93,12.95,12.92,12.94,527600.0,11.3538,11.3714,11.3451,11.3626,527600.0
2013-04-08 15:55:00,12.93,12.94,12.93,12.93,305500.0,11.3538,11.3626,11.3538,11.3538,305500.0
2013-04-09 09:30:00,12.91,12.98,12.91,12.94,118200.0,11.3363,11.3978,11.3363,11.3626,118200.0
2013-04-09 09:35:00,12.94,12.94,12.83,12.83,64000.0,11.3626,11.3626,11.266,11.266,64000.0
2013-04-09 09:40:00,12.83,12.84,12.79,12.81,126900.0,11.266,11.2748,11.2309,11.2485,126900.0
2013-04-09 09:45:00,12.8,12.86,12.8,12.86,273500.0,11.2397,11.2924,11.2397,11.2924,273500.0
2013-04-09 09:50:00,12.86,12.9,12.86,12.9,125800.0,11.2924,11.3275,11.2924,11.3275,125800.0
2013-04-09 09:55:00,12.89,12.9,12.83,12.84,64100.0,11.3187,11.3275,11.266,11.2748,64100.0
2013-04-09 10:00:00,12.84,12.85,12.81,12.83,46900.0,11.2748,11.2836,11.2485,11.266,46900.0
2013-04-09 10:05:00,12.83,12.83,12.8,12.81,153200.0,11.266,11.266,11.2397,11.2485,153200.0
2013-04-09 10:10:00,12.82,12.84,12.81,12.82,224000.0,11.2573,11.2748,11.2485,11.2573,224000.0
2013-04-09 10:15:00,12.82,12.87,12.82,12.86,554600.0,11.2573,11.3012,11.2573,11.2924,554600.0
2013-04-09 10:20:00,12.86,12.96,12.84,12.96,739000.0,11.2924,11.3802,11.2748,11.3802,739000.0
2013-04-09 10:25:00,12.95,13.03,12.93,13.02,272300.0,11.3714,11.4417,11.3538,11.4329,272300.0
2013-04-09 10:30:00,13.02,13.04,12.94,12.96,222800.0,11.4329,11.4504,11.3626,11.3802,222800.0
2013-04-09 10:35:00,12.95,12.99,12.95,12.98,109900.0,11.3714,11.4065,11.3714,11.3978,109900.0
2013-04-09 10:40:00,12.98,13.0,12.97,12.97,55000.0,11.3978,11.4153,11.389,11.389,55000.0
2013-04-09 10:45:00,12.98,12.98,12.96,12.97,43200.0,11.3978,11.3978,11.3802,11.389,43200.0
2013-04-09 10:50:00,12.97,13.01,12.97,13.0,140600.0,11.389,11.4241,11.389,11.4153,140600.0
2013-04-09 10:55:00,13.0,13.02,12.99,13.0,62800.0,11.4153,11.4329,11.4065,11.4153,62800.0
2013-04-09 11:00:00,13.0,13.0,12.97,12.99,35700.0,11.4153,11.4153,11.389,11.4065,35700.0
2013-04-09 11:05:00,13.0,13.01,12.97,13.0,42200.0,11.4153,11.4241,11.389,11.4153,42200.0
2013-04-09 11:10:00,13.01,13.01,12.99,12.99,27800.0,11.4241,11.4241,11.4065,11.4065,27800.0
2013-04-09 11:15:00,12.98,12.99,12.96,12.97,110200.0,11.3978,11.4065,11.3802,11.389,110200.0
2013-04-09 11:20:00,12.98,12.99,12.97,12.97,81600.0,11.3978,11.4065,11.389,11.389,81600.0
2013-04-09 11:25:00,12.97,12.99,12.96,12.98,123500.0,11.389,11.4065,11.3802,11.3978,123500.0
2013-04-09 11:30:00,12.98,12.99,12.96,12.96,21800.0,11.3978,11.4065,11.3802,11.3802,21800.0
2013-04-09 11:35:00,12.96,12.97,12.95,12.96,39100.0,11.3802,11.389,11.3714,11.3802,39100.0
2013-04-09 11:40:00,12.95,12.96,12.95,12.95,11300.0,11.3714,11.3802,11.3714,11.3714,11300.0
2013-04-09 11:45:00,12.95,12.96,12.93,12.94,32700.0,11.3714,11.3802,11.3538,11.3626,32700.0
2013-04-09 11:50:00,12.94,12.96,12.94,12.96,25300.0,11.3626,11.3802,11.3626,11.3802,25300.0
2013-04-09 11:55:00,12.96,12.97,12.93,12.93,42700.0,11.3802,11.389,11.3538,11.3538,42700.0
2013-04-09 12:00:00,12.94,12.95,12.93,12.94,22300.0,11.3626,11.3714,11.3538,11.3626,22300.0
2013-04-09 12:05:00,12.94,12.94,12.91,12.91,26700.0,11.3626,11.3626,11.3363,11.3363,26700.0
2013-04-09 12:10:00,12.92,12.93,12.91,12.92,14900.0,11.3451,11.3538,11.3363,11.3451,14900.0
2013-04-09 12:15:00,12.93,12.93,12.91,12.91,22700.0,11.3538,11.3538,11.3363,11.3363,22700.0
2013-04-09 12:20:00,12.92,12.93,12.91,12.91,18800.0,11.3451,11.3538,11.3363,11.3363,18800.0
2013-04-09 12:25:00,12.91,12.93,12.91,12.93,12200.0,11.3363,11.3538,11.3363,11.3538,12200.0
2013-04-09 12:30:00,12.93,12.93,12.92,12.92,12200.0,11.3538,11.3538,11.3451,11.3451,12200.0
2013-04-09 12:35:00,12.92,12.93,12.9,12.9,39600.0,11.3451,11.3538,11.3275,11.3275,39600.0
2013-04-09 12:40:00,12.9,12.91,12.9,12.91,13700.0,11.3275,11.3363,11.3275,11.3363,13700.0
2013-04-09 12:45:00,12.91,12.91,12.88,12.89,44500.0,11.3363,11.3363,11.3099,11.3187,44500.0
2013-04-09 12:50:00,12.89,12.91,12.89,12.9,46200.0,11.3187,11.3363,11.3187,11.3275,46200.0
2013-04-09 12:55:00,12.9,12.91,12.89,12.89,27800.0,11.3275,11.3363,11.3187,11.3187,27800.0
2013-04-09 13:00:00,12.9,12.9,12.88,12.89,66400.0,11.3275,11.3275,11.3099,11.3187,66400.0
2013-04-09 13:05:00,12.9,12.9,12.88,12.88,15100.0,11.3275,11.3275,11.3099,11.3099,15100.0
2013-04-09 13:10:00,12.88,12.89,12.87,12.88,64900.0,11.3099,11.3187,11.3012,11.3099,64900.0
2013-04-09 13:15:00,12.88,12.91,12.88,12.89,39900.0,11.3099,11.3363,11.3099,11.3187,39900.0
2013-04-09 13:20:00,12.9,12.9,12.88,12.88,91300.0,11.3275,11.3275,11.3099,11.3099,91300.0
2013-04-09 13:25:00,12.88,12.89,12.88,12.89,81100.0,11.3099,11.3187,11.3099,11.3187,81100.0
2013-04-09 13:30:00,12.88,12.89,12.88,12.88,23400.0,11.3099,11.3187,11.3099,11.3099,23400.0
2013-04-09 13:35:00,12.89,12.89,12.87,12.88,68300.0,11.3187,11.3187,11.3012,11.3099,68300.0
2013-04-09 13:40:00,12.88,12.89,12.88,12.88,4300.0,11.3099,11.3187,11.3099,11.3099,4300.0
2013-04-09 13:45:00,12.89,12.91,12.88,12.91,35700.0,11.3187,11.3363,11.3099,11.3363,35700.0
2013-04-09 13:50:00,12.91,12.91,12.89,12.89,34500.0,11.3363,11.3363,11.3187,11.3187,34500.0
2013-04-09 13:55:00,12.9,12.9,12.88,12.89,21100.0,11.3275,11.3275,11.3099,11.3187,21100.0
2013-04-09 14:00:00,12.88,12.9,12.88,12.9,41700.0,11.3099,11.3275,11.3099,11.3275,41700.0
2013-04-09 14:05:00,12.9,12.91,12.89,12.9,17400.0,11.3275,11.3363,11.3187,11.3275,17400.0
2013-04-09 14:10:00,12.9,12.9,12.88,12.89,29600.0,11.3275,11.3275,11.3099,11.3187,29600.0
2013-04-09 14:15:00,12.89,12.89,12.87,12.88,49600.0,11.3187,11.3187,11.3012,11.3099,49600.0
2013-04-09 14:20:00,12.88,12.89,12.87,12.88,121600.0,11.3099,11.3187,11.3012,11.3099,121600.0
2013-04-09 14:25:00,12.87,12.88,12.87,12.88,23900.0,11.3012,11.3099,11.3012,11.3099,23900.0
2013-04-09 14:30:00,12.88,12.92,12.88,12.91,41400.0,11.3099,11.3451,11.3099,11.3363,41400.0
2013-04-09 14:35:00,12.92,12.93,12.91,12.91,42900.0,11.3451,11.3538,11.3363,11.3363,42900.0
2013-04-09 14:40:00,12.91,12.95,12.91,12.94,34000.0,11.3363,11.3714,11.3363,11.3626,34000.0
2013-04-09 14:45:00,12.94,12.94,12.92,12.92,19500.0,11.3626,11.3626,11.3451,11.3451,19500.0
2013-04-09 14:50:00,12.92,12.93,12.91,12.92,23100.0,11.3451,11.3538,11.3363,11.3451,23100.0
2013-04-09 14:55:00,12.91,12.92,12.91,12.91,12600.0,11.3363,11.3451,11.3363,11.3363,12600.0
2013-04-09 15:00:00,12.91,12.94,12.91,12.92,43500.0,11.3363,11.3626,11.3363,11.3451,43500.0
2013-04-09 15:05:00,12.91,12.92,12.9,12.91,31600.0,11.3363,11.3451,11.3275,11.3363,31600.0
2013-04-09 15:10:00,12.9,12.91,12.89,12.9,31700.0,11.3275,11.3363,11.3187,11.3275,31700.0
2013-04-09 15:15:00,12.9,12.9,12.89,12.9,25000.0,11.3275,11.3275,11.3187,11.3275,25000.0
2013-04-09 15:20:00,12.9,12.91,12.9,12.91,42700.0,11.3275,11.3363,11.3275,11.3363,42700.0
2013-04-09 15:25:00,12.91,12.91,12.9,12.9,9400.0,11.3363,11.3363,11.3275,11.3275,9400.0
2013-04-09 15:30:00,12.9,12.91,12.9,12.9,52000.0,11.3275,11.3363,11.3275,11.3275,52000.0
2013-04-09 15:35:00,12.9,12.91,12.89,12.9,304800.0,11.3275,11.3363,11.3187,11.3275,304800.0
2013-04-09 15:40:00,12.9,12.91,12.9,12.9,20000.0,11.3275,11.3363,11.3275,11.3275,20000.0
2013-04-09 15:45:00,12.9,12.91,12.87,12.87,96300.0,11.3275,11.3363,11.3012,11.3012,96300.0
2013-04-09 15:50:00,12.87,12.88,12.84,12.85,201800.0,11.3012,11.3099,11.2748,11.2836,201800.0
2013-04-09 15:55:00,12.85,12.9,12.85,12.89,232400.0,11.2836,11.3275,11.2836,11.3187,232400.0
2013-04-10 09:30:00,12.9,12.99,12.9,12.98,113900.0,11.3275,11.4065,11.3275,11.3978,113900.0
2013-04-10 09:35:00,12.98,13.0,12.98,13.0,92300.0,11.3978,11.4153,11.3978,11.4153,92300.0
2013-04-10 09:40:00,13.0,13.04,12.99,13.0,138200.0,11.4153,11.4504,11.4065,11.4153,138200.0
2013-04-10 09:45:00,13.0,13.0,12.98,12.99,62700.0,11.4153,11.4153,11.3978,11.4065,62700.0
2013-04-10 09:50:00,13.0,13.03,13.0,13.0,60100.0,11.4153,11.4417,11.4153,11.4153,60100.0
2013-04-10 09:55:00,13.0,13.03,13.0,13.03,35300.0,11.4153,11.4417,11.4153,11.4417,35300.0
2013-04-10 10:00:00,13.02,13.04,13.01,13.02,48100.0,11.4329,11.4504,11.4241,11.4329,48100.0
2013-04-10 10:05:00,13.01,13.07,13.01,13.07,61000.0,11.4241,11.4768,11.4241,11.4768,61000.0
2013-04-10 10:10:00,13.06,13.07,13.04,13.04,52700.0,11.468,11.4768,11.4504,11.4504,52700.0
2013-04-10 10:15:00,13.04,13.04,12.98,12.99,99100.0,11.4504,11.4504,11.3978,11.4065,99100.0
2013-04-10 10:20:00,12.99,13.01,12.98,12.99,146200.0,11.4065,11.4241,11.3978,11.4065,146200.0
2013-04-10 10:25:00,12.99,13.02,12.99,13.02,67400.0,11.4065,11.4329,11.4065,11.4329,67400.0
2013-04-10 10:30:00,13.02,13.03,13.02,13.03,52300.0,11.4329,11.4417,11.4329,11.4417,52300.0
2013-04-10 10:35:00,13.02,13.02,13.01,13.01,14700.0,11.4329,11.4329,11.4241,11.4241,14700.0
2013-04-10 10:40:00,13.02,13.04,13.01,13.04,183800.0,11.4329,11.4504,11.4241,11.4504,183800.0
2013-04-10 10:45:00,13.04,13.04,13.02,13.04,200100.0,11.4504,11.4504,11.4329,11.4504,200100.0
2013-04-10 10:50:00,13.04,13.04,13.02,13.04,152500.0,11.4504,11.4504,11.4329,11.4504,152500.0
2013-04-10 10:55:00,13.04,13.05,13.04,13.05,44500.0,11.4504,11.4592,11.4504,11.4592,44500.0
2013-04-10 11:00:00,13.05,13.05,13.04,13.04,12100.0,11.4592,11.4592,11.4504,11.4504,12100.0
2013-04-10 11:05:00,13.05,13.05,13.04,13.04,20300.0,11.4592,11.4592,11.4504,11.4504,20300.0
2013-04-10 11:10:00,13.04,13.05,13.02,13.03,34400.0,11.4504,11.4592,11.4329,11.4417,34400.0
2013-04-10 11:15:00,13.02,13.03,13.01,13.02,34400.0,11.4329,11.4417,11.4241,11.4329,34400.0
2013-04-10 11:20:00,13.02,13.02,13.0,13.01,82100.0,11.4329,11.4329,11.4153,11.4241,82100.0
2013-04-10 11:25:00,13.0,13.01,13.0,13.01,24000.0,11.4153,11.4241,11.4153,11.4241,24000.0
2013-04-10 11:30:00,13.01,13.02,13.0,13.01,53200.0,11.4241,11.4329,11.4153,11.4241,53200.0
2013-04-10 11:35:00,13.01,13.04,13.0,13.04,52400.0,11.4241,11.4504,11.4153,11.4504,52400.0
2013-04-10 11:40:00,13.04,13.07,13.04,13.06,33000.0,11.4504,11.4768,11.4504,11.468,33000.0
2013-04-10 11:45:00,13.06,13.06,13.05,13.06,4300.0,11.468,11.468,11.4592,11.468,4300.0
2013-04-10 11:50:00,13.05,13.09,13.05,13.09,28900.0,11.4592,11.4943,11.4592,11.4943,28900.0
2013-04-10 11:55:00,13.09,13.09,13.07,13.08,31000.0,11.4943,11.4943,11.4768,11.4856,31000.0
2013-04-10 12:00:00,13.08,13.08,13.05,13.06,18400.0,11.4856,11.4856,11.4592,11.468,18400.0
2013-04-10 12:05:00,13.05,13.06,13.05,13.05,11600.0,11.4592,11.468,11.4592,11.4592,11600.0
2013-04-10 12:10:00,13.06,13.06,13.05,13.05,5200.0,11.468,11.468,11.4592,11.4592,5200.0
2013-04-10 12:15:00,13.06,13.07,13.05,13.07,54600.0,11.468,11.4768,11.4592,11.4768,54600.0
2013-04-10 12:20:00,13.06,13.07,13.05,13.06,14700.0,11.468,11.4768,11.4592,11.468,14700.0
2013-04-10 12:25:00,13.05,13.06,13.04,13.05,30500.0,11.4592,11.468,11.4504,11.4592,30500.0
2013-04-10 12:30:00,13.05,13.07,13.05,13.05,28200.0,11.4592,11.4768,11.4592,11.4592,28200.0
2013-04-10 12:35:00,13.06,13.08,13.05,13.07,37600.0,11.468,11.4856,11.4592,11.4768,37600.0
2013-04-10 12:40:00,13.08,13.09,13.06,13.09,42600.0,11.4856,11.4943,11.468,11.4943,42600.0
2013-04-10 12:45:00,13.09,13.1,13.07,13.09,60300.0,11.4943,11.5031,11.4768,11.4943,60300.0
2013-04-10 12:50:00,13.1,13.1,13.07,13.08,40300.0,11.5031,11.5031,11.4768,11.4856,40300.0
2013-04-10 12:55:00,13.08,13.09,13.08,13.09,3200.0,11.4856,11.4943,11.4856,11.4943,3200.0
2013-04-10 13:00:00,13.09,13.1,13.08,13.09,15300.0,11.4943,11.5031,11.4856,11.4943,15300.0
2013-04-10 13:05:00,13.09,13.11,13.09,13.11,37000.0,11.4943,11.5119,11.4943,11.5119,37000.0
2013-04-10 13:10:00,13.11,13.12,13.1,13.11,85600.0,11.5119,11.5207,11.5031,11.5119,85600.0
2013-04-10 13:15:00,13.11,13.12,13.1,13.12,21200.0,11.5119,11.5207,11.5031,11.5207,21200.0
2013-04-10 13:20:00,13.12,13.13,13.11,13.12,33300.0,11.5207,11.5295,11.5119,11.5207,33300.0
2013-04-10 13:25:00,13.13,13.14,13.12,13.12,41400.0,11.5295,11.5382,11.5207,11.5207,41400.0
2013-04-10 13:30:00,13.13,13.13,13.12,13.12,105400.0,11.5295,11.5295,11.5207,11.5207,105400.0
2013-04-10 13:35:00,13.12,13.13,13.11,13.13,38600.0,11.5207,11.5295,11.5119,11.5295,38600.0
2013-04-10 13:40:00,13.13,13.13,13.12,13.13,11100.0,11.5295,11.5295,11.5207,11.5295,11100.0
2013-04-10 13:45:00,13.12,13.13,13.12,13.12,8700.0,11.5207,11.5295,11.5207,11.5207,8700.0
2013-04-10 13:50:00,13.13,13.13,13.1,13.11,53400.0,11.5295,11.5295,11.5031,11.5119,53400.0
2013-04-10 13:55:00,13.1,13.11,13.1,13.1,16100.0,11.5031,11.5119,11.5031,11.5031,16100.0
2013-04-10 14:00:00,13.11,13.12,13.1,13.11,55300.0,11.5119,11.5207,11.5031,11.5119,55300.0
2013-04-10 14:05:00,13.12,13.12,13.1,13.11,53600.0,11.5207,11.5207,11.5031,11.5119,53600.0
2013-04-10 14:10:00,13.11,13.12,13.1,13.12,37400.0,11.5119,11.5207,11.5031,11.5207,37400.0
2013-04-10 14:15:00,13.12,13.13,13.11,13.12,37400.0,11.5207,11.5295,11.5119,11.5207,37400.0
2013-04-10 14:20:00,13.13,13.13,13.12,13.13,38200.0,11.5295,11.5295,11.5207,11.5295,38200.0
2013-04-10 14:25:00,13.13,13.13,13.12,13.13,31200.0,11.5295,11.5295,11.5207,11.5295,31200.0
2013-04-10 14:30:00,13.13,13.13,13.08,13.08,40800.0,11.5295,11.5295,11.4856,11.4856,40800.0
2013-04-10 14:35:00,13.08,13.09,13.07,13.07,15700.0,11.4856,11.4943,11.4768,11.4768,15700.0
2013-04-10 14:40:00,13.08,13.1,13.07,13.09,95400.0,11.4856,11.5031,11.4768,11.4943,95400.0
2013-04-10 14:45:00,13.09,13.09,13.07,13.08,99100.0,11.4943,11.4943,11.4768,11.4856,99100.0
2013-04-10 14:50:00,13.09,13.09,13.07,13.07,89500.0,11.4943,11.4943,11.4768,11.4768,89500.0
2013-04-10 14:55:00,13.08,13.08,13.07,13.07,20600.0,11.4856,11.4856,11.4768,11.4768,20600.0
2013-04-10 15:00:00,13.08,13.08,13.06,13.07,104100.0,11.4856,11.4856,11.468,11.4768,104100.0
2013-04-10 15:05:00,13.07,13.07,13.04,13.04,53400.0,11.4768,11.4768,11.4504,11.4504,53400.0
2013-04-10 15:10:00,13.04,13.04,13.02,13.02,81800.0,11.4504,11.4504,11.4329,11.4329,81800.0
2013-04-10 15:15:00,13.02,13.03,13.02,13.02,22100.0,11.4329,11.4417,11.4329,11.4329,22100.0
2013-04-10 15:20:00,13.02,13.04,13.02,13.04,60300.0,11.4329,11.4504,11.4329,11.4504,60300.0
2013-04-10 15:25:00,13.03,13.06,13.02,13.06,145600.0,11.4417,11.468,11.4329,11.468,145600.0
2013-04-10 15:30:00,13.06,13.07,13.04,13.06,134500.0,11.468,11.4768,11.4504,11.468,134500.0
2013-04-10 15:35:00,13.07,13.07,13.06,13.06,26700.0,11.4768,11.4768,11.468,11.468,26700.0
2013-04-10 15:40:00,13.07,13.07,13.06,13.07,36700.0,11.4768,11.4768,11.468,11.4768,36700.0
2013-04-10 15:45:00,13.07,13.09,13.07,13.09,127700.0,11.4768,11.4943,11.4768,11.4943,127700.0
2013-04-10 15:50:00,13.09,13.09,13.02,13.06,1151800.0,11.4943,11.4943,11.4329,11.468,1151800.0
2013-04-10 15:55:00,13.06,13.06,13.01,13.03,481300.0,11.468,11.468,11.4241,11.4417,481300.0
2013-04-11 09:30:00,13.06,13.07,13.0,13.03,63100.0,11.468,11.4768,11.4153,11.4417,63100.0
2013-04-11 09:35:00,13.02,13.05,13.02,13.04,40000.0,11.4329,11.4592,11.4329,11.4504,40000.0
2013-04-11 09:40:00,13.04,13.06,13.0,13.01,121600.0,11.4504,11.468,11.4153,11.4241,121600.0
2013-04-11 09:45:00,13.01,13.04,13.01,13.04,50800.0,11.4241,11.4504,11.4241,11.4504,50800.0
2013-04-11 09:50:00,13.04,13.04,13.0,13.02,99100.0,11.4504,11.4504,11.4153,11.4329,99100.0
2013-04-11 09:55:00,13.03,13.03,13.0,13.01,58400.0,11.4417,11.4417,11.4153,11.4241,58400.0
2013-04-11 10:00:00,13.01,13.05,13.0,13.04,246800.0,11.4241,11.4592,11.4153,11.4504,246800.0
2013-04-11 10:05:00,13.04,13.05,13.02,13.02,55200.0,11.4504,11.4592,11.4329,11.4329,55200.0
2013-04-11 10:10:00,13.02,13.06,13.02,13.06,55000.0,11.4329,11.468,11.4329,11.468,55000.0
2013-04-11 10:15:00,13.06,13.07,13.06,13.06,42400.0,11.468,11.4768,11.468,11.468,42400.0
2013-04-11 10:20:00,13.07,13.07,13.04,13.04,277800.0,11.4768,11.4768,11.4504,11.4504,277800.0
2013-04-11 10:25:00,13.04,13.09,13.04,13.07,176300.0,11.4504,11.4943,11.4504,11.4768,176300.0
2013-04-11 10:30:00,13.07,13.07,13.05,13.06,124700.0,11.4768,11.4768,11.4592,11.468,124700.0
2013-04-11 10:35:00,13.06,13.07,13.05,13.07,56800.0,11.468,11.4768,11.4592,11.4768,56800.0
2013-04-11 10:40:00,13.07,13.11,13.05,13.1,109300.0,11.4768,11.5119,11.4592,11.5031,109300.0
2013-04-11 10:45:00,13.1,13.13,13.09,13.13,112800.0,11.5031,11.5295,11.4943,11.5295,112800.0
2013-04-11 10:50:00,13.13,13.16,13.12,13.14,117500.0,11.5295,11.5558,11.5207,11.5382,117500.0
2013-04-11 10:55:00,13.13,13.15,13.13,13.14,21300.0,11.5295,11.547,11.5295,11.5382,21300.0
2013-04-11 11:00:00,13.14,13.15,13.11,13.11,91200.0,11.5382,11.547,11.5119,11.5119,91200.0
2013-04-11 11:05:00,13.12,13.12,13.1,13.11,32800.0,11.5207,11.5207,11.5031,11.5119,32800.0
2013-04-11 11:10:00,13.12,13.12,13.11,13.11,14000.0,11.5207,11.5207,11.5119,11.5119,14000.0
2013-04-11 11:15:00,13.11,13.13,13.11,13.12,26400.0,11.5119,11.5295,11.5119,11.5207,26400.0
2013-04-11 11:20:00,13.13,13.13,13.12,13.12,27500.0,11.5295,11.5295,11.5207,11.5207,27500.0
2013-04-11 11:25:00,13.12,13.13,13.09,13.09,62900.0,11.5207,11.5295,11.4943,11.4943,62900.0
2013-04-11 11:30:00,13.09,13.11,13.09,13.1,58900.0,11.4943,11.5119,11.4943,11.5031,58900.0
2013-04-11 11:35:00,13.1,13.11,13.09,13.09,28700.0,11.5031,11.5119,11.4943,11.4943,28700.0
2013-04-11 11:40:00,13.09,13.11,13.09,13.1,47300.0,11.4943,11.5119,11.4943,11.5031,47300.0
2013-04-11 11:45:00,13.1,13.1,13.09,13.09,35300.0,11.5031,11.5031,11.4943,11.4943,35300.0
2013-04-11 11:50:00,13.1,13.11,13.09,13.1,39400.0,11.5031,11.5119,11.4943,11.5031,39400.0
2013-04-11 11:55:00,13.11,13.12,13.1,13.12,60100.0,11.5119,11.5207,11.5031,11.5207,60100.0
2013-04-11 12:00:00,13.12,13.12,13.11,13.12,15500.0,11.5207,11.5207,11.5119,11.5207,15500.0
2013-04-11 12:05:00,13.12,13.12,13.11,13.12,33400.0,11.5207,11.5207,11.5119,11.5207,33400.0
2013-04-11 12:10:00,13.12,13.13,13.11,13.13,31300.0,11.5207,11.5295,11.5119,11.5295,31300.0
2013-04-11 12:15:00,13.13,13.15,13.13,13.15,56600.0,11.5295,11.547,11.5295,11.547,56600.0
2013-04-11 12:20:00,13.15,13.16,13.1,13.13,530800.0,11.547,11.5558,11.5031,11.5295,530800.0
2013-04-11 12:25:00,13.13,13.17,13.12,13.14,199300.0,11.5295,11.5646,11.5207,11.5382,199300.0
2013-04-11 12:30:00,13.14,13.15,13.14,13.15,16000.0,11.5382,11.547,11.5382,11.547,16000.0
2013-04-11 12:35:00,13.15,13.17,13.14,13.16,70900.0,11.547,11.5646,11.5382,11.5558,70900.0
2013-04-11 12:40:00,13.17,13.17,13.16,13.17,16000.0,11.5646,11.5646,11.5558,11.5646,16000.0
2013-04-11 12:45:00,13.16,13.17,13.16,13.16,12000.0,11.5558,11.5646,11.5558,11.5558,12000.0
2013-04-11 12:50:00,13.16,13.17,13.16,13.17,11300.0,11.5558,11.5646,11.5558,11.5646,11300.0
2013-04-11 12:55:00,13.17,13.2,13.16,13.19,110500.0,11.5646,11.5909,11.5558,11.5822,110500.0
2013-04-11 13:00:00,13.2,13.22,13.19,13.21,62200.0,11.5909,11.6085,11.5822,11.5997,62200.0
2013-04-11 13:05:00,13.22,13.23,13.21,13.21,114900.0,11.6085,11.6173,11.5997,11.5997,114900.0
2013-04-11 13:10:00,13.21,13.23,13.21,13.23,46800.0,11.5997,11.6173,11.5997,11.6173,46800.0
2013-04-11 13:15:00,13.23,13.25,13.22,13.25,84200.0,11.6173,11.6348,11.6085,11.6348,84200.0
2013-04-11 13:20:00,13.25,13.25,13.24,13.24,32500.0,11.6348,11.6348,11.6261,11.6261,32500.0
2013-04-11 13:25:00,13.25,13.25,13.21,13.22,288200.0,11.6348,11.6348,11.5997,11.6085,288200.0
2013-04-11 13:30:00,13.23,13.23,13.21,13.21,58900.0,11.6173,11.6173,11.5997,11.5997,58900.0
2013-04-11 13:35:00,13.21,13.22,13.19,13.19,66500.0,11.5997,11.6085,11.5822,11.5822,66500.0
2013-04-11 13:40:00,13.19,13.2,13.15,13.15,141600.0,11.5822,11.5909,11.547,11.547,141600.0
2013-04-11 13:45:00,13.14,13.16,13.13,13.15,186300.0,11.5382,11.5558,11.5295,11.547,186300.0
2013-04-11 13:50:00,13.16,13.16,13.15,13.15,44100.0,11.5558,11.5558,11.547,11.547,44100.0
2013-04-11 13:55:00,13.15,13.16,13.15,13.15,22200.0,11.547,11.5558,11.547,11.547,22200.0
2013-04-11 14:00:00,13.16,13.16,13.13,13.13,112300.0,11.5558,11.5558,11.5295,11.5295,112300.0
2013-04-11 14:05:00,13.13,13.14,13.11,13.11,85400.0,11.5295,11.5382,11.5119,11.5119,85400.0
2013-04-11 14:10:00,13.11,13.12,13.1,13.1,19200.0,11.5119,11.5207,11.5031,11.5031,19200.0
2013-04-11 14:15:00,13.1,13.11,13.09,13.1,61300.0,11.5031,11.5119,11.4943,11.5031,61300.0
2013-04-11 14:20:00,13.11,13.11,13.1,13.1,13500.0,11.5119,11.5119,11.5031,11.5031,13500.0
2013-04-11 14:25:00,13.1,13.11,13.1,13.1,15500.0,11.5031,11.5119,11.5031,11.5031,15500.0
2013-04-11 14:30:00,13.11,13.13,13.1,13.13,60100.0,11.5119,11.5295,11.5031,11.5295,60100.0
2013-04-11 14:35:00,13.13,13.14,13.11,13.12,88100.0,11.5295,11.5382,11.5119,11.5207,88100.0
2013-04-11 14:40:00,13.12,13.12,13.11,13.11,10200.0,11.5207,11.5207,11.5119,11.5119,10200.0
2013-04-11 14:45:00,13.11,13.12,13.1,13.1,41400.0,11.5119,11.5207,11.5031,11.5031,41400.0
2013-04-11 14:50:00,13.1,13.11,13.1,13.1,43700.0,11.5031,11.5119,11.5031,11.5031,43700.0
2013-04-11 14:55:00,13.1,13.13,13.1,13.13,119000.0,11.5031,11.5295,11.5031,11.5295,119000.0
2013-04-11 15:00:00,13.13,13.14,13.12,13.12,90700.0,11.5295,11.5382,11.5207,11.5207,90700.0
2013-04-11 15:05:00,13.12,13.13,13.11,13.11,31400.0,11.5207,11.5295,11.5119,11.5119,31400.0
2013-04-11 15:10:00,13.12,13.12,13.1,13.1,33600.0,11.5207,11.5207,11.5031,11.5031,33600.0
2013-04-11 15:15:00,13.1,13.11,13.09,13.11,87200.0,11.5031,11.5119,11.4943,11.5119,87200.0
2013-04-11 15:20:00,13.11,13.12,13.09,13.11,135600.0,11.5119,11.5207,11.4943,11.5119,135600.0
2013-04-11 15:25:00,13.12,13.13,13.11,13.13,54800.0,11.5207,11.5295,11.5119,11.5295,54800.0
2013-04-11 15:30:00,13.12,13.13,13.11,13.12,104100.0,11.5207,11.5295,11.5119,11.5207,104100.0
2013-04-11 15:35:00,13.11,13.14,13.1,13.14,147500.0,11.5119,11.5382,11.5031,11.5382,147500.0
2013-04-11 15:40:00,13.13,13.14,13.1,13.11,137900.0,11.5295,11.5382,11.5031,11.5119,137900.0
2013-04-11 15:45:00,13.11,13.12,13.11,13.11,86300.0,11.5119,11.5207,11.5119,11.5119,86300.0
2013-04-11 15:50:00,13.11,13.12,13.11,13.11,112900.0,11.5119,11.5207,11.5119,11.5119,112900.0
2013-04-11 15:55:00,13.11,13.12,13.09,13.1,252400.0,11.5119,11.5207,11.4943,11.5031,252400.0
2013-04-12 09:30:00,13.06,13.08,13.06,13.07,74300.0,11.468,11.4856,11.468,11.4768,74300.0
2013-04-12 09:35:00,13.07,13.15,13.07,13.13,48200.0,11.4768,11.547,11.4768,11.5295,48200.0
2013-04-12 09:40:00,13.14,13.17,13.13,13.16,60700.0,11.5382,11.5646,11.5295,11.5558,60700.0
2013-04-12 09:45:00,13.17,13.22,13.16,13.21,182900.0,11.5646,11.6085,11.5558,11.5997,182900.0
2013-04-12 09:50:00,13.2,13.21,13.17,13.17,44800.0,11.5909,11.5997,11.5646,11.5646,44800.0
2013-04-12 09:55:00,13.18,13.21,13.16,13.2,52800.0,11.5734,11.5997,11.5558,11.5909,52800.0
2013-04-12 10:00:00,13.21,13.21,13.17,13.19,56700.0,11.5997,11.5997,11.5646,11.5822,56700.0
2013-04-12 10:05:00,13.19,13.19,13.18,13.19,27800.0,11.5822,11.5822,11.5734,11.5822,27800.0
2013-04-12 10:10:00,13.19,13.22,13.18,13.22,80000.0,11.5822,11.6085,11.5734,11.6085,80000.0
2013-04-12 10:15:00,13.21,13.22,13.17,13.18,220900.0,11.5997,11.6085,11.5646,11.5734,220900.0
2013-04-12 10:20:00,13.18,13.18,13.13,13.13,63100.0,11.5734,11.5734,11.5295,11.5295,63100.0
2013-04-12 10:25:00,13.13,13.16,13.13,13.16,34900.0,11.5295,11.5558,11.5295,11.5558,34900.0
2013-04-12 10:30:00,13.16,13.16,13.13,13.13,24000.0,11.5558,11.5558,11.5295,11.5295,24000.0
2013-04-12 10:35:00,13.13,13.14,13.09,13.11,225600.0,11.5295,11.5382,11.4943,11.5119,225600.0
2013-04-12 10:40:00,13.1,13.12,13.1,13.11,78500.0,11.5031,11.5207,11.5031,11.5119,78500.0
2013-04-12 10:45:00,13.11,13.11,13.04,13.05,71500.0,11.5119,11.5119,11.4504,11.4592,71500.0
2013-04-12 10:50:00,13.05,13.09,13.05,13.09,41000.0,11.4592,11.4943,11.4592,11.4943,41000.0
2013-04-12 10:55:00,13.09,13.1,13.07,13.09,20700.0,11.4943,11.5031,11.4768,11.4943,20700.0
2013-04-12 11:00:00,13.08,13.08,13.07,13.08,20300.0,11.4856,11.4856,11.4768,11.4856,20300.0
2013-04-12 11:05:00,13.07,13.08,13.03,13.04,25500.0,11.4768,11.4856,11.4417,11.4504,25500.0
2013-04-12 11:10:00,13.03,13.07,13.03,13.07,67200.0,11.4417,11.4768,11.4417,11.4768,67200.0
2013-04-12 11:15:00,13.07,13.09,13.06,13.09,42100.0,11.4768,11.4943,11.468,11.4943,42100.0
2013-04-12 11:20:00,13.09,13.1,13.07,13.07,27900.0,11.4943,11.5031,11.4768,11.4768,27900.0
2013-04-12 11:25:00,13.07,13.1,13.07,13.08,33700.0,11.4768,11.5031,11.4768,11.4856,33700.0
2013-04-12 11:30:00,13.08,13.09,13.07,13.09,22900.0,11.4856,11.4943,11.4768,11.4943,22900.0
2013-04-12 11:35:00,13.09,13.13,13.09,13.11,38200.0,11.4943,11.5295,11.4943,11.5119,38200.0
2013-04-12 11:40:00,13.11,13.12,13.09,13.09,40200.0,11.5119,11.5207,11.4943,11.4943,40200.0
2013-04-12 11:45:00,13.1,13.13,13.1,13.12,141400.0,11.5031,11.5295,11.5031,11.5207,141400.0
2013-04-12 11:50:00,13.12,13.12,13.11,13.12,23700.0,11.5207,11.5207,11.5119,11.5207,23700.0
2013-04-12 11:55:00,13.11,13.12,13.1,13.11,22800.0,11.5119,11.5207,11.5031,11.5119,22800.0
2013-04-12 12:00:00,13.11,13.12,13.09,13.09,66900.0,11.5119,11.5207,11.4943,11.4943,66900.0
2013-04-12 12:05:00,13.1,13.1,13.07,13.08,19100.0,11.5031,11.5031,11.4768,11.4856,19100.0
2013-04-12 12:10:00,13.08,13.08,13.04,13.04,31100.0,11.4856,11.4856,11.4504,11.4504,31100.0
2013-04-12 12:15:00,13.04,13.06,13.03,13.06,36200.0,11.4504,11.468,11.4417,11.468,36200.0
2013-04-12 12:20:00,13.06,13.06,13.04,13.04,12900.0,11.468,11.468,11.4504,11.4504,12900.0
2013-04-12 12:25:00,13.04,13.05,13.04,13.04,6800.0,11.4504,11.4592,11.4504,11.4504,6800.0
2013-04-12 12:30:00,13.04,13.05,13.04,13.04,7000.0,11.4504,11.4592,11.4504,11.4504,7000.0
2013-04-12 12:35:00,13.04,13.05,13.04,13.05,8500.0,11.4504,11.4592,11.4504,11.4592,8500.0
2013-04-12 12:40:00,13.04,13.06,13.04,13.06,17900.0,11.4504,11.468,11.4504,11.468,17900.0
2013-04-12 12:45:00,13.05,13.06,13.05,13.06,8300.0,11.4592,11.468,11.4592,11.468,8300.0
2013-04-12 12:50:00,13.05,13.06,13.05,13.05,5100.0,11.4592,11.468,11.4592,11.4592,5100.0
2013-04-12 12:55:00,13.05,13.06,13.05,13.06,7500.0,11.4592,11.468,11.4592,11.468,7500.0
2013-04-12 13:00:00,13.05,13.07,13.05,13.07,31200.0,11.4592,11.4768,11.4592,11.4768,31200.0
2013-04-12 13:05:00,13.07,13.09,13.06,13.09,27300.0,11.4768,11.4943,11.468,11.4943,27300.0
2013-04-12 13:10:00,13.09,13.1,13.08,13.1,14700.0,11.4943,11.5031,11.4856,11.5031,14700.0
2013-04-12 13:15:00,13.1,13.1,13.06,13.06,69300.0,11.5031,11.5031,11.468,11.468,69300.0
2013-04-12 13:20:00,13.07,13.09,13.06,13.08,103000.0,11.4768,11.4943,11.468,11.4856,103000.0
2013-04-12 13:25:00,13.08,13.08,13.07,13.07,1500.0,11.4856,11.4856,11.4768,11.4768,1500.0
2013-04-12 13:30:00,13.07,13.08,13.06,13.06,24200.0,11.4768,11.4856,11.468,11.468,24200.0
2013-04-12 13:35:00,13.06,13.08,13.06,13.08,23800.0,11.468,11.4856,11.468,11.4856,23800.0
2013-04-12 13:40:00,13.08,13.08,13.07,13.08,7200.0,11.4856,11.4856,11.4768,11.4856,7200.0
2013-04-12 13:45:00,13.08,13.09,13.07,13.09,13500.0,11.4856,11.4943,11.4768,11.4943,13500.0
2013-04-12 13:50:00,13.09,13.09,13.08,13.09,16300.0,11.4943,11.4943,11.4856,11.4943,16300.0
2013-04-12 13:55:00,13.08,13.09,13.07,13.09,26000.0,11.4856,11.4943,11.4768,11.4943,26000.0
2013-04-12 14:00:00,13.09,13.09,13.08,13.09,2800.0,11.4943,11.4943,11.4856,11.4943,2800.0
2013-04-12 14:05:00,13.08,13.09,13.08,13.09,8600.0,11.4856,11.4943,11.4856,11.4943,8600.0
2013-04-12 14:10:00,13.09,13.09,13.07,13.08,35700.0,11.4943,11.4943,11.4768,11.4856,35700.0
2013-04-12 14:15:00,13.08,13.08,13.07,13.08,9700.0,11.4856,11.4856,11.4768,11.4856,9700.0
2013-04-12 14:20:00,13.08,13.09,13.08,13.09,17600.0,11.4856,11.4943,11.4856,11.4943,17600.0
2013-04-12 14:25:00,13.09,13.09,13.08,13.08,15200.0,11.4943,11.4943,11.4856,11.4856,15200.0
2013-04-12 14:30:00,13.08,13.09,13.06,13.08,46100.0,11.4856,11.4943,11.468,11.4856,46100.0
2013-04-12 14:35:00,13.08,13.09,13.08,13.09,13000.0,11.4856,11.4943,11.4856,11.4943,13000.0
2013-04-12 14:40:00,13.09,13.09,13.08,13.09,12700.0,11.4943,11.4943,11.4856,11.4943,12700.0
2013-04-12 14:45:00,13.09,13.09,13.07,13.07,27700.0,11.4943,11.4943,11.4768,11.4768,27700.0
2013-04-12 14:50:00,13.07,13.08,13.06,13.06,31600.0,11.4768,11.4856,11.468,11.468,31600.0
2013-04-12 14:55:00,13.07,13.07,13.06,13.07,6600.0,11.4768,11.4768,11.468,11.4768,6600.0
2013-04-12 15:00:00,13.07,13.07,13.06,13.06,21200.0,11.4768,11.4768,11.468,11.468,21200.0
2013-04-12 15:05:00,13.07,13.07,13.06,13.06,28900.0,11.4768,11.4768,11.468,11.468,28900.0
2013-04-12 15:10:00,13.06,13.07,13.06,13.07,33100.0,11.468,11.4768,11.468,11.4768,33100.0
2013-04-12 15:15:00,13.06,13.09,13.06,13.09,54700.0,11.468,11.4943,11.468,11.4943,54700.0
2013-04-12 15:20:00,13.09,13.1,13.08,13.1,38600.0,11.4943,11.5031,11.4856,11.5031,38600.0
2013-04-12 15:25:00,13.1,13.11,13.09,13.1,79400.0,11.5031,11.5119,11.4943,11.5031,79400.0
2013-04-12 15:30:00,13.11,13.11,13.09,13.09,126500.0,11.5119,11.5119,11.4943,11.4943,126500.0
2013-04-12 15:35:00,13.09,13.11,13.09,13.11,62700.0,11.4943,11.5119,11.4943,11.5119,62700.0
2013-04-12 15:40:00,13.11,13.12,13.09,13.1,87200.0,11.5119,11.5207,11.4943,11.5031,87200.0
2013-04-12 15:45:00,13.1,13.13,13.09,13.13,194700.0,11.5031,11.5295,11.4943,11.5295,194700.0
2013-04-12 15:50:00,13.13,13.13,13.12,13.13,69600.0,11.5295,11.5295,11.5207,11.5295,69600.0
2013-04-12 15:55:00,13.13,13.17,13.12,13.15,1034900.0,11.5295,11.5646,11.5207,11.547,1034900.0
2013-04-15 09:30:00,13.11,13.15,13.11,13.14,140100.0,11.5119,11.547,11.5119,11.5382,140100.0
2013-04-15 09:35:00,13.14,13.2,13.13,13.19,436000.0,11.5382,11.5909,11.5295,11.5822,436000.0
2013-04-15 09:40:00,13.19,13.2,13.14,13.14,144200.0,11.5822,11.5909,11.5382,11.5382,144200.0
2013-04-15 09:45:00,13.15,13.18,13.15,13.17,316600.0,11.547,11.5734,11.547,11.5646,316600.0
2013-04-15 09:50:00,13.17,13.17,13.09,13.11,121400.0,11.5646,11.5646,11.4943,11.5119,121400.0
2013-04-15 09:55:00,13.11,13.14,13.09,13.14,98400.0,11.5119,11.5382,11.4943,11.5382,98400.0
2013-04-15 10:00:00,13.14,13.19,13.12,13.17,193300.0,11.5382,11.5822,11.5207,11.5646,193300.0
2013-04-15 10:05:00,13.17,13.18,13.12,13.15,161400.0,11.5646,11.5734,11.5207,11.547,161400.0
2013-04-15 10:10:00,13.14,13.17,13.13,13.17,67500.0,11.5382,11.5646,11.5295,11.5646,67500.0
2013-04-15 10:15:00,13.17,13.17,13.15,13.15,49000.0,11.5646,11.5646,11.547,11.547,49000.0
2013-04-15 10:20:00,13.15,13.16,13.1,13.12,93100.0,11.547,11.5558,11.5031,11.5207,93100.0
2013-04-15 10:25:00,13.12,13.15,13.12,13.15,42400.0,11.5207,11.547,11.5207,11.547,42400.0
2013-04-15 10:30:00,13.14,13.15,13.11,13.13,143300.0,11.5382,11.547,11.5119,11.5295,143300.0
2013-04-15 10:35:00,13.13,13.15,13.11,13.14,57300.0,11.5295,11.547,11.5119,11.5382,57300.0
2013-04-15 10:40:00,13.14,13.15,13.12,13.15,285500.0,11.5382,11.547,11.5207,11.547,285500.0
2013-04-15 10:45:00,13.15,13.17,13.13,13.15,177000.0,11.547,11.5646,11.5295,11.547,177000.0
2013-04-15 10:50:00,13.15,13.16,13.12,13.13,44000.0,11.547,11.5558,11.5207,11.5295,44000.0
2013-04-15 10:55:00,13.13,13.15,13.11,13.15,49100.0,11.5295,11.547,11.5119,11.547,49100.0
2013-04-15 11:00:00,13.14,13.14,13.11,13.11,55500.0,11.5382,11.5382,11.5119,11.5119,55500.0
2013-04-15 11:05:00,13.12,13.13,13.1,13.1,43800.0,11.5207,11.5295,11.5031,11.5031,43800.0
2013-04-15 11:10:00,13.1,13.11,13.07,13.07,35700.0,11.5031,11.5119,11.4768,11.4768,35700.0
2013-04-15 11:15:00,13.08,13.08,13.02,13.03,152100.0,11.4856,11.4856,11.4329,11.4417,152100.0
2013-04-15 11:20:00,13.03,13.04,13.02,13.04,86800.0,11.4417,11.4504,11.4329,11.4504,86800.0
2013-04-15 11:25:00,13.03,13.04,13.02,13.04,51000.0,11.4417,11.4504,11.4329,11.4504,51000.0
2013-04-15 11:30:00,13.04,13.07,13.04,13.07,42900.0,11.4504,11.4768,11.4504,11.4768,42900.0
2013-04-15 11:35:00,13.06,13.09,13.06,13.08,56200.0,11.468,11.4943,11.468,11.4856,56200.0
2013-04-15 11:40:00,13.08,13.09,13.07,13.07,17700.0,11.4856,11.4943,11.4768,11.4768,17700.0
2013-04-15 11:45:00,13.07,13.08,13.05,13.05,19800.0,11.4768,11.4856,11.4592,11.4592,19800.0
2013-04-15 11:50:00,13.06,13.06,13.0,13.0,47300.0,11.468,11.468,11.4153,11.4153,47300.0
2013-04-15 11:55:00,13.0,13.0,12.97,12.98,100500.0,11.4153,11.4153,11.389,11.3978,100500.0
2013-04-15 12:00:00,12.99,12.99,12.94,12.95,44100.0,11.4065,11.4065,11.3626,11.3714,44100.0
2013-04-15 12:05:00,12.95,12.96,12.94,12.96,29500.0,11.3714,11.3802,11.3626,11.3802,29500.0
2013-04-15 12:10:00,12.96,12.97,12.95,12.96,41000.0,11.3802,11.389,11.3714,11.3802,41000.0
2013-04-15 12:15:00,12.96,12.98,12.95,12.96,40900.0,11.3802,11.3978,11.3714,11.3802,40900.0
2013-04-15 12:20:00,12.96,12.97,12.95,12.96,47800.0,11.3802,11.389,11.3714,11.3802,47800.0
2013-04-15 12:25:00,12.96,12.97,12.94,12.94,51600.0,11.3802,11.389,11.3626,11.3626,51600.0
2013-04-15 12:30:00,12.95,12.96,12.92,12.93,64300.0,11.3714,11.3802,11.3451,11.3538,64300.0
2013-04-15 12:35:00,12.93,12.93,12.91,12.91,30700.0,11.3538,11.3538,11.3363,11.3363,30700.0
2013-04-15 12:40:00,12.92,12.93,12.89,12.92,74300.0,11.3451,11.3538,11.3187,11.3451,74300.0
2013-04-15 12:45:00,12.92,12.94,12.91,12.93,38400.0,11.3451,11.3626,11.3363,11.3538,38400.0
2013-04-15 12:50:00,12.94,12.95,12.9,12.9,66700.0,11.3626,11.3714,11.3275,11.3275,66700.0
2013-04-15 12:55:00,12.9,12.92,12.9,12.92,31000.0,11.3275,11.3451,11.3275,11.3451,31000.0
2013-04-15 13:00:00,12.92,12.93,12.9,12.91,171400.0,11.3451,11.3538,11.3275,11.3363,171400.0
2013-04-15 13:05:00,12.92,12.92,12.88,12.9,52500.0,11.3451,11.3451,11.3099,11.3275,52500.0
2013-04-15 13:10:00,12.9,12.91,12.89,12.9,42700.0,11.3275,11.3363,11.3187,11.3275,42700.0
2013-04-15 13:15:00,12.9,12.9,12.87,12.88,68400.0,11.3275,11.3275,11.3012,11.3099,68400.0
2013-04-15 13:20:00,12.88,12.89,12.88,12.88,28300.0,11.3099,11.3187,11.3099,11.3099,28300.0
2013-04-15 13:25:00,12.88,12.89,12.86,12.88,43600.0,11.3099,11.3187,11.2924,11.3099,43600.0
2013-04-15 13:30:00,12.88,12.9,12.88,12.89,40900.0,11.3099,11.3275,11.3099,11.3187,40900.0
2013-04-15 13:35:00,12.88,12.89,12.86,12.87,62900.0,11.3099,11.3187,11.2924,11.3012,62900.0
2013-04-15 13:40:00,12.87,12.87,12.83,12.86,91600.0,11.3012,11.3012,11.266,11.2924,91600.0
2013-04-15 13:45:00,12.86,12.88,12.86,12.88,42300.0,11.2924,11.3099,11.2924,11.3099,42300.0
2013-04-15 13:50:00,12.88,12.89,12.87,12.88,64900.0,11.3099,11.3187,11.3012,11.3099,64900.0
2013-04-15 13:55:00,12.88,12.89,12.87,12.87,47000.0,11.3099,11.3187,11.3012,11.3012,47000.0
2013-04-15 14:00:00,12.87,12.88,12.84,12.86,56900.0,11.3012,11.3099,11.2748,11.2924,56900.0
2013-04-15 14:05:00,12.86,12.86,12.82,12.84,64500.0,11.2924,11.2924,11.2573,11.2748,64500.0
2013-04-15 14:10:00,12.84,12.85,12.81,12.82,71200.0,11.2748,11.2836,11.2485,11.2573,71200.0
2013-04-15 14:15:00,12.82,12.85,12.81,12.84,59000.0,11.2573,11.2836,11.2485,11.2748,59000.0
2013-04-15 14:20:00,12.84,12.85,12.83,12.84,56600.0,11.2748,11.2836,11.266,11.2748,56600.0
2013-04-15 14:25:00,12.84,12.84,12.82,12.82,46000.0,11.2748,11.2748,11.2573,11.2573,46000.0
2013-04-15 14:30:00,12.82,12.85,12.82,12.83,62800.0,11.2573,11.2836,11.2573,11.266,62800.0
2013-04-15 14:35:00,12.83,12.89,12.83,12.88,95000.0,11.266,11.3187,11.266,11.3099,95000.0
2013-04-15 14:40:00,12.88,12.91,12.87,12.9,55600.0,11.3099,11.3363,11.3012,11.3275,55600.0
2013-04-15 14:45:00,12.9,12.95,12.9,12.95,165300.0,11.3275,11.3714,11.3275,11.3714,165300.0
2013-04-15 14:50:00,12.95,12.99,12.95,12.99,112300.0,11.3714,11.4065,11.3714,11.4065,112300.0
2013-04-15 14:55:00,12.99,12.99,12.86,12.88,172800.0,11.4065,11.4065,11.2924,11.3099,172800.0
2013-04-15 15:00:00,12.88,12.88,12.83,12.84,203500.0,11.3099,11.3099,11.266,11.2748,203500.0
2013-04-15 15:05:00,12.83,12.85,12.77,12.79,196500.0,11.266,11.2836,11.2134,11.2309,196500.0
2013-04-15 15:10:00,12.79,12.8,12.76,12.8,130900.0,11.2309,11.2397,11.2046,11.2397,130900.0
2013-04-15 15:15:00,12.79,12.82,12.77,12.78,141000.0,11.2309,11.2573,11.2134,11.2221,141000.0
2013-04-15 15:20:00,12.78,12.79,12.76,12.76,71500.0,11.2221,11.2309,11.2046,11.2046,71500.0
2013-04-15 15:25:00,12.76,12.76,12.7,12.73,155100.0,11.2046,11.2046,11.1519,11.1782,155100.0
2013-04-15 15:30:00,12.73,12.73,12.66,12.67,169300.0,11.1782,11.1782,11.1168,11.1255,169300.0
2013-04-15 15:35:00,12.67,12.67,12.61,12.61,142900.0,11.1255,11.1255,11.0729,11.0729,142900.0
2013-04-15 15:40:00,12.61,12.67,12.61,12.62,275300.0,11.0729,11.1255,11.0729,11.0816,275300.0
2013-04-15 15:45:00,12.62,12.71,12.61,12.67,556400.0,11.0816,11.1607,11.0729,11.1255,556400.0
2013-04-15 15:50:00,12.67,12.72,12.67,12.71,323300.0,11.1255,11.1694,11.1255,11.1607,323300.0
2013-04-15 15:55:00,12.71,12.72,12.68,12.69,795200.0,11.1607,11.1694,11.1343,11.1431,795200.0
2013-04-16 09:30:00,12.86,12.89,12.81,12.83,320900.0,11.2924,11.3187,11.2485,11.266,320900.0
2013-04-16 09:35:00,12.83,12.9,12.82,12.88,147000.0,11.266,11.3275,11.2573,11.3099,147000.0
2013-04-16 09:40:00,12.88,12.91,12.85,12.88,194100.0,11.3099,11.3363,11.2836,11.3099,194100.0
2013-04-16 09:45:00,12.88,12.95,12.86,12.94,172400.0,11.3099,11.3714,11.2924,11.3626,172400.0
2013-04-16 09:50:00,12.95,12.95,12.87,12.88,119300.0,11.3714,11.3714,11.3012,11.3099,119300.0
2013-04-16 09:55:00,12.88,12.89,12.86,12.89,128600.0,11.3099,11.3187,11.2924,11.3187,128600.0
2013-04-16 10:00:00,12.89,12.93,12.88,12.92,136200.0,11.3187,11.3538,11.3099,11.3451,136200.0
2013-04-16 10:05:00,12.92,13.07,12.92,13.06,224000.0,11.3451,11.4768,11.3451,11.468,224000.0
2013-04-16 10:10:00,13.06,13.07,13.02,13.03,135400.0,11.468,11.4768,11.4329,11.4417,135400.0
2013-04-16 10:15:00,13.03,13.03,13.0,13.02,160500.0,11.4417,11.4417,11.4153,11.4329,160500.0
2013-04-16 10:20:00,13.02,13.06,13.0,13.05,113500.0,11.4329,11.468,11.4153,11.4592,113500.0
2013-04-16 10:25:00,13.06,13.06,13.0,13.01,105700.0,11.468,11.468,11.4153,11.4241,105700.0
2013-04-16 10:30:00,13.01,13.02,12.99,13.01,158600.0,11.4241,11.4329,11.4065,11.4241,158600.0
2013-04-16 10:35:00,13.0,13.02,12.99,13.0,94800.0,11.4153,11.4329,11.4065,11.4153,94800.0
2013-04-16 10:40:00,13.01,13.04,13.0,13.03,192600.0,11.4241,11.4504,11.4153,11.4417,192600.0
2013-04-16 10:45:00,13.03,13.04,12.97,13.0,142300.0,11.4417,11.4504,11.389,11.4153,142300.0
2013-04-16 10:50:00,13.0,13.03,12.99,13.02,96400.0,11.4153,11.4417,11.4065,11.4329,96400.0
2013-04-16 10:55:00,13.02,13.04,13.01,13.01,35300.0,11.4329,11.4504,11.4241,11.4241,35300.0
2013-04-16 11:00:00,13.02,13.04,13.0,13.0,238000.0,11.4329,11.4504,11.4153,11.4153,238000.0
2013-04-16 11:05:00,13.01,13.03,13.0,13.01,210900.0,11.4241,11.4417,11.4153,11.4241,210900.0
2013-04-16 11:10:00,13.01,13.06,13.0,13.06,179700.0,11.4241,11.468,11.4153,11.468,179700.0
2013-04-16 11:15:00,13.06,13.07,13.05,13.05,87500.0,11.468,11.4768,11.4592,11.4592,87500.0
2013-04-16 11:20:00,13.06,13.06,13.02,13.03,61200.0,11.468,11.468,11.4329,11.4417,61200.0
2013-04-16 11:25:00,13.03,13.06,13.02,13.05,50600.0,11.4417,11.468,11.4329,11.4592,50600.0
2013-04-16 11:30:00,13.05,13.07,13.04,13.04,79000.0,11.4592,11.4768,11.4504,11.4504,79000.0
2013-04-16 11:35:00,13.05,13.07,13.03,13.06,29400.0,11.4592,11.4768,11.4417,11.468,29400.0
2013-04-16 11:40:00,13.06,13.11,13.04,13.09,170600.0,11.468,11.5119,11.4504,11.4943,170600.0
2013-04-16 11:45:00,13.1,13.14,13.09,13.11,108200.0,11.5031,11.5382,11.4943,11.5119,108200.0
2013-04-16 11:50:00,13.11,13.12,13.08,13.12,103200.0,11.5119,11.5207,11.4856,11.5207,103200.0
2013-04-16 11:55:00,13.12,13.12,13.08,13.09,41000.0,11.5207,11.5207,11.4856,11.4943,41000.0
2013-04-16 12:00:00,13.09,13.1,13.08,13.1,61800.0,11.4943,11.5031,11.4856,11.5031,61800.0
2013-04-16 12:05:00,13.1,13.11,13.07,13.09,59200.0,11.5031,11.5119,11.4768,11.4943,59200.0
2013-04-16 12:10:00,13.09,13.1,13.06,13.07,64400.0,11.4943,11.5031,11.468,11.4768,64400.0
2013-04-16 12:15:00,13.07,13.07,13.06,13.07,11500.0,11.4768,11.4768,11.468,11.4768,11500.0
2013-04-16 12:20:00,13.06,13.07,13.05,13.05,47200.0,11.468,11.4768,11.4592,11.4592,47200.0
2013-04-16 12:25:00,13.06,13.08,13.06,13.08,84400.0,11.468,11.4856,11.468,11.4856,84400.0
2013-04-16 12:30:00,13.08,13.1,13.07,13.1,44100.0,11.4856,11.5031,11.4768,11.5031,44100.0
2013-04-16 12:35:00,13.1,13.11,13.1,13.11,26700.0,11.5031,11.5119,11.5031,11.5119,26700.0
2013-04-16 12:40:00,13.11,13.12,13.1,13.1,53300.0,11.5119,11.5207,11.5031,11.5031,53300.0
2013-04-16 12:45:00,13.1,13.12,13.09,13.11,43900.0,11.5031,11.5207,11.4943,11.5119,43900.0
2013-04-16 12:50:00,13.11,13.12,13.09,13.11,98400.0,11.5119,11.5207,11.4943,11.5119,98400.0
2013-04-16 12:55:00,13.11,13.13,13.11,13.12,49900.0,11.5119,11.5295,11.5119,11.5207,49900.0
2013-04-16 13:00:00,13.13,13.13,13.11,13.11,62100.0,11.5295,11.5295,11.5119,11.5119,62100.0
2013-04-16 13:05:00,13.11,13.13,13.1,13.11,56900.0,11.5119,11.5295,11.5031,11.5119,56900.0
2013-04-16 13:10:00,13.12,13.12,13.1,13.11,43600.0,11.5207,11.5207,11.5031,11.5119,43600.0
2013-04-16 13:15:00,13.1,13.12,13.1,13.12,31200.0,11.5031,11.5207,11.5031,11.5207,31200.0
2013-04-16 13:20:00,13.12,13.13,13.11,13.13,73000.0,11.5207,11.5295,11.5119,11.5295,73000.0
2013-04-16 13:25:00,13.13,13.13,13.12,13.12,15500.0,11.5295,11.5295,11.5207,11.5207,15500.0
2013-04-16 13:30:00,13.13,13.14,13.11,13.13,166600.0,11.5295,11.5382,11.5119,11.5295,166600.0
2013-04-16 13:35:00,13.13,13.14,13.12,13.13,66500.0,11.5295,11.5382,11.5207,11.5295,66500.0
2013-04-16 13:40:00,13.13,13.13,13.11,13.11,58400.0,11.5295,11.5295,11.5119,11.5119,58400.0
2013-04-16 13:45:00,13.12,13.12,13.11,13.11,10100.0,11.5207,11.5207,11.5119,11.5119,10100.0
2013-04-16 13:50:00,13.12,13.12,13.11,13.11,20300.0,11.5207,11.5207,11.5119,11.5119,20300.0
2013-04-16 13:55:00,13.11,13.12,13.11,13.11,27000.0,11.5119,11.5207,11.5119,11.5119,27000.0
2013-04-16 14:00:00,13.12,13.12,13.1,13.1,102200.0,11.5207,11.5207,11.5031,11.5031,102200.0
2013-04-16 14:05:00,13.1,13.11,13.09,13.09,10800.0,11.5031,11.5119,11.4943,11.4943,10800.0
2013-04-16 14:10:00,13.09,13.1,13.06,13.08,46500.0,11.4943,11.5031,11.468,11.4856,46500.0
2013-04-16 14:15:00,13.07,13.08,13.06,13.07,14700.0,11.4768,11.4856,11.468,11.4768,14700.0
2013-04-16 14:20:00,13.06,13.07,13.05,13.06,53000.0,11.468,11.4768,11.4592,11.468,53000.0
2013-04-16 14:25:00,13.07,13.07,13.05,13.06,39900.0,11.4768,11.4768,11.4592,11.468,39900.0
2013-04-16 14:30:00,13.07,13.08,13.05,13.08,37300.0,11.4768,11.4856,11.4592,11.4856,37300.0
2013-04-16 14:35:00,13.08,13.08,13.07,13.08,16200.0,11.4856,11.4856,11.4768,11.4856,16200.0
2013-04-16 14:40:00,13.08,13.08,13.07,13.08,17700.0,11.4856,11.4856,11.4768,11.4856,17700.0
2013-04-16 14:45:00,13.07,13.09,13.07,13.09,32900.0,11.4768,11.4943,11.4768,11.4943,32900.0
2013-04-16 14:50:00,13.09,13.1,13.08,13.1,24900.0,11.4943,11.5031,11.4856,11.5031,24900.0
2013-04-16 14:55:00,13.1,13.11,13.06,13.08,124600.0,11.5031,11.5119,11.468,11.4856,124600.0
2013-04-16 15:00:00,13.08,13.09,13.07,13.09,32200.0,11.4856,11.4943,11.4768,11.4943,32200.0
2013-04-16 15:05:00,13.09,13.1,13.09,13.1,22500.0,11.4943,11.5031,11.4943,11.5031,22500.0
2013-04-16 15:10:00,13.1,13.1,13.09,13.1,12600.0,11.5031,11.5031,11.4943,11.5031,12600.0
2013-04-16 15:15:00,13.1,13.11,13.09,13.11,62800.0,11.5031,11.5119,11.4943,11.5119,62800.0
2013-04-16 15:20:00,13.11,13.11,13.1,13.11,13500.0,11.5119,11.5119,11.5031,11.5119,13500.0
2013-04-16 15:25:00,13.11,13.14,13.1,13.12,175300.0,11.5119,11.5382,11.5031,11.5207,175300.0
2013-04-16 15:30:00,13.12,13.14,13.12,13.13,117100.0,11.5207,11.5382,11.5207,11.5295,117100.0
2013-04-16 15:35:00,13.14,13.15,13.12,13.12,188900.0,11.5382,11.547,11.5207,11.5207,188900.0
2013-04-16 15:40:00,13.12,13.17,13.12,13.17,159600.0,11.5207,11.5646,11.5207,11.5646,159600.0
2013-04-16 15:45:00,13.17,13.17,13.14,13.15,155200.0,11.5646,11.5646,11.5382,11.547,155200.0
2013-04-16 15:50:00,13.15,13.17,13.14,13.16,216200.0,11.547,11.5646,11.5382,11.5558,216200.0
2013-04-16 15:55:00,13.17,13.18,13.16,13.17,476900.0,11.5646,11.5734,11.5558,11.5646,476900.0
2013-04-17 09:30:00,13.12,13.12,13.02,13.08,65100.0,11.5207,11.5207,11.4329,11.4856,65100.0
2013-04-17 09:35:00,13.07,13.07,12.95,12.95,108600.0,11.4768,11.4768,11.3714,11.3714,108600.0
2013-04-17 09:40:00,12.95,12.98,12.92,12.98,104300.0,11.3714,11.3978,11.3451,11.3978,104300.0
2013-04-17 09:45:00,12.98,13.1,12.98,13.09,69600.0,11.3978,11.5031,11.3978,11.4943,69600.0
2013-04-17 09:50:00,13.09,13.1,13.02,13.06,88900.0,11.4943,11.5031,11.4329,11.468,88900.0
2013-04-17 09:55:00,13.06,13.09,13.01,13.02,34300.0,11.468,11.4943,11.4241,11.4329,34300.0
2013-04-17 10:00:00,13.02,13.04,12.96,12.98,173000.0,11.4329,11.4504,11.3802,11.3978,173000.0
2013-04-17 10:05:00,12.97,12.97,12.92,12.92,48600.0,11.389,11.389,11.3451,11.3451,48600.0
2013-04-17 10:10:00,12.92,12.96,12.92,12.94,108500.0,11.3451,11.3802,11.3451,11.3626,108500.0
2013-04-17 10:15:00,12.94,13.0,12.94,12.97,83500.0,11.3626,11.4153,11.3626,11.389,83500.0
2013-04-17 10:20:00,12.97,12.98,12.94,12.97,39800.0,11.389,11.3978,11.3626,11.389,39800.0
2013-04-17 10:25:00,12.97,13.01,12.97,12.99,111200.0,11.389,11.4241,11.389,11.4065,111200.0
2013-04-17 10:30:00,12.99,12.99,12.96,12.99,53300.0,11.4065,11.4065,11.3802,11.4065,53300.0
2013-04-17 10:35:00,12.98,13.0,12.96,12.97,147000.0,11.3978,11.4153,11.3802,11.389,147000.0
2013-04-17 10:40:00,12.97,13.01,12.96,12.96,91100.0,11.389,11.4241,11.3802,11.3802,91100.0
2013-04-17 10:45:00,12.95,12.97,12.95,12.96,54200.0,11.3714,11.389,11.3714,11.3802,54200.0
2013-04-17 10:50:00,12.95,12.97,12.94,12.95,122800.0,11.3714,11.389,11.3626,11.3714,122800.0
2013-04-17 10:55:00,12.95,12.96,12.93,12.94,110300.0,11.3714,11.3802,11.3538,11.3626,110300.0
2013-04-17 11:00:00,12.94,12.95,12.93,12.94,90700.0,11.3626,11.3714,11.3538,11.3626,90700.0
2013-04-17 11:05:00,12.93,12.94,12.9,12.92,183700.0,11.3538,11.3626,11.3275,11.3451,183700.0
2013-04-17 11:10:00,12.92,12.94,12.91,12.94,35500.0,11.3451,11.3626,11.3363,11.3626,35500.0
2013-04-17 11:15:00,12.94,12.96,12.93,12.96,29400.0,11.3626,11.3802,11.3538,11.3802,29400.0
2013-04-17 11:20:00,12.96,13.03,12.96,13.0,76300.0,11.3802,11.4417,11.3802,11.4153,76300.0
2013-04-17 11:25:00,13.0,13.0,12.95,12.97,155200.0,11.4153,11.4153,11.3714,11.389,155200.0
2013-04-17 11:30:00,12.97,12.99,12.97,12.97,190100.0,11.389,11.4065,11.389,11.389,190100.0
2013-04-17 11:35:00,12.97,13.08,12.97,13.08,222100.0,11.389,11.4856,11.389,11.4856,222100.0
2013-04-17 11:40:00,13.08,13.08,13.05,13.07,125000.0,11.4856,11.4856,11.4592,11.4768,125000.0
2013-04-17 11:45:00,13.07,13.08,13.04,13.04,53800.0,11.4768,11.4856,11.4504,11.4504,53800.0
2013-04-17 11:50:00,13.04,13.09,13.03,13.09,62400.0,11.4504,11.4943,11.4417,11.4943,62400.0
2013-04-17 11:55:00,13.09,13.11,13.04,13.04,34700.0,11.4943,11.5119,11.4504,11.4504,34700.0
2013-04-17 12:00:00,13.04,13.06,13.03,13.04,43800.0,11.4504,11.468,11.4417,11.4504,43800.0
2013-04-17 12:05:00,13.03,13.06,13.03,13.03,39400.0,11.4417,11.468,11.4417,11.4417,39400.0
2013-04-17 12:10:00,13.03,13.07,13.03,13.06,54900.0,11.4417,11.4768,11.4417,11.468,54900.0
2013-04-17 12:15:00,13.06,13.06,13.04,13.05,36200.0,11.468,11.468,11.4504,11.4592,36200.0
2013-04-17 12:20:00,13.04,13.04,13.01,13.01,32300.0,11.4504,11.4504,11.4241,11.4241,32300.0
2013-04-17 12:25:00,13.02,13.02,12.99,12.99,27300.0,11.4329,11.4329,11.4065,11.4065,27300.0
2013-04-17 12:30:00,13.0,13.01,12.99,13.0,37200.0,11.4153,11.4241,11.4065,11.4153,37200.0
2013-04-17 12:35:00,13.01,13.02,12.99,13.02,38100.0,11.4241,11.4329,11.4065,11.4329,38100.0
2013-04-17 12:40:00,13.02,13.02,13.0,13.01,53800.0,11.4329,11.4329,11.4153,11.4241,53800.0
2013-04-17 12:45:00,13.01,13.02,12.99,13.01,36700.0,11.4241,11.4329,11.4065,11.4241,36700.0
2013-04-17 12:50:00,13.02,13.02,12.99,13.01,26100.0,11.4329,11.4329,11.4065,11.4241,26100.0
2013-04-17 12:55:00,13.02,13.02,13.0,13.01,15200.0,11.4329,11.4329,11.4153,11.4241,15200.0
2013-04-17 13:00:00,13.02,13.03,13.0,13.02,29000.0,11.4329,11.4417,11.4153,11.4329,29000.0
2013-04-17 13:05:00,13.02,13.03,13.0,13.01,14900.0,11.4329,11.4417,11.4153,11.4241,14900.0
2013-04-17 13:10:00,13.01,13.02,12.99,13.0,152100.0,11.4241,11.4329,11.4065,11.4153,152100.0
2013-04-17 13:15:00,13.0,13.02,13.0,13.0,93500.0,11.4153,11.4329,11.4153,11.4153,93500.0
2013-04-17 13:20:00,13.0,13.02,13.0,13.02,17400.0,11.4153,11.4329,11.4153,11.4329,17400.0
2013-04-17 13:25:00,13.02,13.03,13.01,13.02,26100.0,11.4329,11.4417,11.4241,11.4329,26100.0
2013-04-17 13:30:00,13.01,13.02,13.0,13.01,21100.0,11.4241,11.4329,11.4153,11.4241,21100.0
2013-04-17 13:35:00,13.01,13.05,13.01,13.05,35600.0,11.4241,11.4592,11.4241,11.4592,35600.0
2013-04-17 13:40:00,13.05,13.07,13.04,13.07,23400.0,11.4592,11.4768,11.4504,11.4768,23400.0
2013-04-17 13:45:00,13.07,13.09,13.06,13.06,76200.0,11.4768,11.4943,11.468,11.468,76200.0
2013-04-17 13:50:00,13.06,13.07,13.05,13.06,13700.0,11.468,11.4768,11.4592,11.468,13700.0
2013-04-17 13:55:00,13.05,13.06,13.05,13.06,45000.0,11.4592,11.468,11.4592,11.468,45000.0
2013-04-17 14:00:00,13.07,13.07,13.05,13.06,99000.0,11.4768,11.4768,11.4592,11.468,99000.0
2013-04-17 14:05:00,13.06,13.11,13.05,13.1,101000.0,11.468,11.5119,11.4592,11.5031,101000.0
2013-04-17 14:10:00,13.1,13.12,13.1,13.12,23900.0,11.5031,11.5207,11.5031,11.5207,23900.0
2013-04-17 14:15:00,13.12,13.14,13.11,13.13,63800.0,11.5207,11.5382,11.5119,11.5295,63800.0
2013-04-17 14:20:00,13.13,13.14,13.12,13.13,101300.0,11.5295,11.5382,11.5207,11.5295,101300.0
2013-04-17 14:25:00,13.13,13.16,13.12,13.16,143800.0,11.5295,11.5558,11.5207,11.5558,143800.0
2013-04-17 14:30:00,13.16,13.18,13.14,13.17,150600.0,11.5558,11.5734,11.5382,11.5646,150600.0
2013-04-17 14:35:00,13.16,13.2,13.15,13.15,132900.0,11.5558,11.5909,11.547,11.547,132900.0
2013-04-17 14:40:00,13.15,13.16,13.09,13.11,66100.0,11.547,11.5558,11.4943,11.5119,66100.0
2013-04-17 14:45:00,13.11,13.14,13.11,13.11,71500.0,11.5119,11.5382,11.5119,11.5119,71500.0
2013-04-17 14:50:00,13.1,13.11,13.08,13.1,114700.0,11.5031,11.5119,11.4856,11.5031,114700.0
2013-04-17 14:55:00,13.1,13.14,13.1,13.12,40500.0,11.5031,11.5382,11.5031,11.5207,40500.0
2013-04-17 15:00:00,13.13,13.13,13.11,13.11,49000.0,11.5295,11.5295,11.5119,11.5119,49000.0
2013-04-17 15:05:00,13.12,13.16,13.11,13.16,55400.0,11.5207,11.5558,11.5119,11.5558,55400.0
2013-04-17 15:10:00,13.16,13.16,13.12,13.13,142700.0,11.5558,11.5558,11.5207,11.5295,142700.0
2013-04-17 15:15:00,13.13,13.17,13.13,13.14,128300.0,11.5295,11.5646,11.5295,11.5382,128300.0
2013-04-17 15:20:00,13.14,13.15,13.11,13.12,50000.0,11.5382,11.547,11.5119,11.5207,50000.0
2013-04-17 15:25:00,13.13,13.14,13.12,13.12,57300.0,11.5295,11.5382,11.5207,11.5207,57300.0
2013-04-17 15:30:00,13.12,13.14,13.11,13.13,75200.0,11.5207,11.5382,11.5119,11.5295,75200.0
2013-04-17 15:35:00,13.13,13.15,13.13,13.15,114000.0,11.5295,11.547,11.5295,11.547,114000.0
2013-04-17 15:40:00,13.15,13.15,13.14,13.15,30300.0,11.547,11.547,11.5382,11.547,30300.0
2013-04-17 15:45:00,13.15,13.17,13.13,13.17,217700.0,11.547,11.5646,11.5295,11.5646,217700.0
2013-04-17 15:50:00,13.17,13.2,13.16,13.2,103300.0,11.5646,11.5909,11.5558,11.5909,103300.0
2013-04-17 15:55:00,13.19,13.2,13.16,13.16,275200.0,11.5822,11.5909,11.5558,11.5558,275200.0
2013-04-18 09:30:00,13.16,13.17,13.05,13.05,79200.0,11.5558,11.5646,11.4592,11.4592,79200.0
2013-04-18 09:35:00,13.05,13.11,13.04,13.06,132900.0,11.4592,11.5119,11.4504,11.468,132900.0
2013-04-18 09:40:00,13.07,13.08,13.03,13.08,58700.0,11.4768,11.4856,11.4417,11.4856,58700.0
2013-04-18 09:45:00,13.07,13.13,13.06,13.1,74500.0,11.4768,11.5295,11.468,11.5031,74500.0
2013-04-18 09:50:00,13.1,13.11,13.06,13.06,37500.0,11.5031,11.5119,11.468,11.468,37500.0
2013-04-18 09:55:00,13.05,13.05,13.01,13.01,16700.0,11.4592,11.4592,11.4241,11.4241,16700.0
2013-04-18 10:00:00,13.01,13.01,12.96,12.97,77600.0,11.4241,11.4241,11.3802,11.389,77600.0
2013-04-18 10:05:00,12.96,13.0,12.96,12.99,65900.0,11.3802,11.4153,11.3802,11.4065,65900.0
2013-04-18 10:10:00,12.99,13.04,12.99,13.04,35900.0,11.4065,11.4504,11.4065,11.4504,35900.0
2013-04-18 10:15:00,13.04,13.05,13.01,13.02,44100.0,11.4504,11.4592,11.4241,11.4329,44100.0
2013-04-18 10:20:00,13.02,13.06,13.01,13.05,33400.0,11.4329,11.468,11.4241,11.4592,33400.0
2013-04-18 10:25:00,13.04,13.08,13.01,13.08,42000.0,11.4504,11.4856,11.4241,11.4856,42000.0
2013-04-18 10:30:00,13.08,13.14,13.08,13.12,51700.0,11.4856,11.5382,11.4856,11.5207,51700.0
2013-04-18 10:35:00,13.12,13.12,13.08,13.09,52100.0,11.5207,11.5207,11.4856,11.4943,52100.0
2013-04-18 10:40:00,13.09,13.12,13.08,13.08,45500.0,11.4943,11.5207,11.4856,11.4856,45500.0
2013-04-18 10:45:00,13.09,13.11,13.06,13.08,60100.0,11.4943,11.5119,11.468,11.4856,60100.0
2013-04-18 10:50:00,13.09,13.14,13.07,13.13,46500.0,11.4943,11.5382,11.4768,11.5295,46500.0
2013-04-18 10:55:00,13.12,13.12,13.08,13.09,26700.0,11.5207,11.5207,11.4856,11.4943,26700.0
2013-04-18 11:00:00,13.08,13.09,13.05,13.08,35800.0,11.4856,11.4943,11.4592,11.4856,35800.0
2013-04-18 11:05:00,13.08,13.09,13.06,13.09,24300.0,11.4856,11.4943,11.468,11.4943,24300.0
2013-04-18 11:10:00,13.08,13.11,13.08,13.11,49100.0,11.4856,11.5119,11.4856,11.5119,49100.0
2013-04-18 11:15:00,13.11,13.11,13.07,13.08,33000.0,11.5119,11.5119,11.4768,11.4856,33000.0
2013-04-18 11:20:00,13.06,13.09,13.06,13.08,39000.0,11.468,11.4943,11.468,11.4856,39000.0
2013-04-18 11:25:00,13.08,13.09,13.07,13.07,31200.0,11.4856,11.4943,11.4768,11.4768,31200.0
2013-04-18 11:30:00,13.07,13.09,13.06,13.06,56400.0,11.4768,11.4943,11.468,11.468,56400.0
2013-04-18 11:35:00,13.06,13.07,13.03,13.05,28500.0,11.468,11.4768,11.4417,11.4592,28500.0
2013-04-18 11:40:00,13.05,13.06,13.01,13.02,34900.0,11.4592,11.468,11.4241,11.4329,34900.0
2013-04-18 11:45:00,13.01,13.06,13.01,13.05,38800.0,11.4241,11.468,11.4241,11.4592,38800.0
2013-04-18 11:50:00,13.05,13.06,13.04,13.06,40500.0,11.4592,11.468,11.4504,11.468,40500.0
2013-04-18 11:55:00,13.07,13.08,13.04,13.06,24800.0,11.4768,11.4856,11.4504,11.468,24800.0
2013-04-18 12:00:00,13.06,13.06,13.03,13.03,14900.0,11.468,11.468,11.4417,11.4417,14900.0
2013-04-18 12:05:00,13.04,13.05,13.03,13.04,17400.0,11.4504,11.4592,11.4417,11.4504,17400.0
2013-04-18 12:10:00,13.04,13.07,13.03,13.05,20700.0,11.4504,11.4768,11.4417,11.4592,20700.0
2013-04-18 12:15:00,13.06,13.06,13.04,13.04,25300.0,11.468,11.468,11.4504,11.4504,25300.0
2013-04-18 12:20:00,13.05,13.06,13.03,13.03,18400.0,11.4592,11.468,11.4417,11.4417,18400.0
2013-04-18 12:25:00,13.03,13.07,13.03,13.05,28000.0,11.4417,11.4768,11.4417,11.4592,28000.0
2013-04-18 12:30:00,13.06,13.08,13.05,13.08,17600.0,11.468,11.4856,11.4592,11.4856,17600.0
2013-04-18 12:35:00,13.08,13.08,13.05,13.07,37700.0,11.4856,11.4856,11.4592,11.4768,37700.0
2013-04-18 12:40:00,13.06,13.08,13.06,13.07,13400.0,11.468,11.4856,11.468,11.4768,13400.0
2013-04-18 12:45:00,13.08,13.09,13.07,13.09,5100.0,11.4856,11.4943,11.4768,11.4943,5100.0
2013-04-18 12:50:00,13.08,13.1,13.06,13.06,87400.0,11.4856,11.5031,11.468,11.468,87400.0
2013-04-18 12:55:00,13.07,13.09,13.06,13.07,36000.0,11.4768,11.4943,11.468,11.4768,36000.0
2013-04-18 13:00:00,13.07,13.07,13.04,13.07,31700.0,11.4768,11.4768,11.4504,11.4768,31700.0
2013-04-18 13:05:00,13.07,13.08,13.05,13.06,38100.0,11.4768,11.4856,11.4592,11.468,38100.0
2013-04-18 13:10:00,13.06,13.06,13.04,13.04,17200.0,11.468,11.468,11.4504,11.4504,17200.0
2013-04-18 13:15:00,13.04,13.06,13.04,13.04,9100.0,11.4504,11.468,11.4504,11.4504,9100.0
2013-04-18 13:20:00,13.04,13.05,13.03,13.04,17300.0,11.4504,11.4592,11.4417,11.4504,17300.0
2013-04-18 13:25:00,13.04,13.06,13.04,13.04,38500.0,11.4504,11.468,11.4504,11.4504,38500.0
2013-04-18 13:30:00,13.04,13.05,13.01,13.02,79700.0,11.4504,11.4592,11.4241,11.4329,79700.0
2013-04-18 13:35:00,13.02,13.02,13.0,13.0,49600.0,11.4329,11.4329,11.4153,11.4153,49600.0
2013-04-18 13:40:00,13.01,13.01,12.99,13.01,67200.0,11.4241,11.4241,11.4065,11.4241,67200.0
2013-04-18 13:45:00,13.0,13.01,12.99,13.0,21500.0,11.4153,11.4241,11.4065,11.4153,21500.0
2013-04-18 13:50:00,13.0,13.0,12.98,12.99,45400.0,11.4153,11.4153,11.3978,11.4065,45400.0
2013-04-18 13:55:00,12.99,13.0,12.98,12.99,22800.0,11.4065,11.4153,11.3978,11.4065,22800.0
2013-04-18 14:00:00,12.99,13.01,12.98,13.01,25100.0,11.4065,11.4241,11.3978,11.4241,25100.0
2013-04-18 14:05:00,13.01,13.02,12.98,12.98,42500.0,11.4241,11.4329,11.3978,11.3978,42500.0
2013-04-18 14:10:00,12.98,12.99,12.96,12.98,74100.0,11.3978,11.4065,11.3802,11.3978,74100.0
2013-04-18 14:15:00,12.98,12.99,12.95,12.97,57200.0,11.3978,11.4065,11.3714,11.389,57200.0
2013-04-18 14:20:00,12.98,12.98,12.95,12.96,38700.0,11.3978,11.3978,11.3714,11.3802,38700.0
2013-04-18 14:25:00,12.97,12.99,12.96,12.98,69900.0,11.389,11.4065,11.3802,11.3978,69900.0
2013-04-18 14:30:00,12.98,13.01,12.97,12.98,49800.0,11.3978,11.4241,11.389,11.3978,49800.0
2013-04-18 14:35:00,12.98,13.01,12.98,12.98,45400.0,11.3978,11.4241,11.3978,11.3978,45400.0
2013-04-18 14:40:00,12.98,12.99,12.97,12.97,14000.0,11.3978,11.4065,11.389,11.389,14000.0
2013-04-18 14:45:00,12.97,12.97,12.94,12.96,79900.0,11.389,11.389,11.3626,11.3802,79900.0
2013-04-18 14:50:00,12.96,12.97,12.94,12.96,55600.0,11.3802,11.389,11.3626,11.3802,55600.0
2013-04-18 14:55:00,12.96,12.96,12.93,12.95,39400.0,11.3802,11.3802,11.3538,11.3714,39400.0
2013-04-18 15:00:00,12.95,12.98,12.95,12.96,32700.0,11.3714,11.3978,11.3714,11.3802,32700.0
2013-04-18 15:05:00,12.96,12.99,12.95,12.99,56000.0,11.3802,11.4065,11.3714,11.4065,56000.0
2013-04-18 15:10:00,12.99,13.01,12.97,13.01,42800.0,11.4065,11.4241,11.389,11.4241,42800.0
2013-04-18 15:15:00,13.0,13.0,12.97,12.99,49800.0,11.4153,11.4153,11.389,11.4065,49800.0
2013-04-18 15:20:00,12.99,12.99,12.96,12.99,36600.0,11.4065,11.4065,11.3802,11.4065,36600.0
2013-04-18 15:25:00,12.99,13.0,12.97,12.98,46300.0,11.4065,11.4153,11.389,11.3978,46300.0
2013-04-18 15:30:00,12.98,13.01,12.97,12.97,69500.0,11.3978,11.4241,11.389,11.389,69500.0
2013-04-18 15:35:00,12.97,12.97,12.95,12.96,41500.0,11.389,11.389,11.3714,11.3802,41500.0
2013-04-18 15:40:00,12.96,12.98,12.96,12.97,37900.0,11.3802,11.3978,11.3802,11.389,37900.0
2013-04-18 15:45:00,12.98,13.01,12.97,12.99,72300.0,11.3978,11.4241,11.389,11.4065,72300.0
2013-04-18 15:50:00,12.99,13.01,12.98,12.99,90300.0,11.4065,11.4241,11.3978,11.4065,90300.0
2013-04-18 15:55:00,13.0,13.0,12.97,12.99,137000.0,11.4153,11.4153,11.389,11.4065,137000.0
2013-04-19 09:30:00,13.02,13.04,12.98,12.99,395000.0,11.4329,11.4504,11.3978,11.4065,395000.0
2013-04-19 09:35:00,12.99,13.02,12.98,13.02,41900.0,11.4065,11.4329,11.3978,11.4329,41900.0
2013-04-19 09:40:00,13.01,13.05,13.0,13.0,35800.0,11.4241,11.4592,11.4153,11.4153,35800.0
2013-04-19 09:45:00,13.0,13.03,12.98,13.0,56600.0,11.4153,11.4417,11.3978,11.4153,56600.0
2013-04-19 09:50:00,13.0,13.02,12.99,12.99,13800.0,11.4153,11.4329,11.4065,11.4065,13800.0
2013-04-19 09:55:00,12.99,13.03,12.96,13.03,77900.0,11.4065,11.4417,11.3802,11.4417,77900.0
2013-04-19 10:00:00,13.03,13.11,13.03,13.11,72700.0,11.4417,11.5119,11.4417,11.5119,72700.0
2013-04-19 10:05:00,13.1,13.14,13.1,13.12,51200.0,11.5031,11.5382,11.5031,11.5207,51200.0
2013-04-19 10:10:00,13.13,13.13,13.11,13.13,22400.0,11.5295,11.5295,11.5119,11.5295,22400.0
2013-04-19 10:15:00,13.13,13.15,13.13,13.14,40900.0,11.5295,11.547,11.5295,11.5382,40900.0
2013-04-19 10:20:00,13.15,13.15,13.14,13.15,8200.0,11.547,11.547,11.5382,11.547,8200.0
2013-04-19 10:25:00,13.14,13.16,13.13,13.15,46800.0,11.5382,11.5558,11.5295,11.547,46800.0
2013-04-19 10:30:00,13.14,13.15,13.13,13.14,26300.0,11.5382,11.547,11.5295,11.5382,26300.0
2013-04-19 10:35:00,13.15,13.15,13.13,13.15,30800.0,11.547,11.547,11.5295,11.547,30800.0
2013-04-19 10:40:00,13.14,13.19,13.14,13.19,62700.0,11.5382,11.5822,11.5382,11.5822,62700.0
2013-04-19 10:45:00,13.18,13.2,13.18,13.19,22100.0,11.5734,11.5909,11.5734,11.5822,22100.0
2013-04-19 10:50:00,13.19,13.19,13.15,13.16,60300.0,11.5822,11.5822,11.547,11.5558,60300.0
2013-04-19 10:55:00,13.17,13.2,13.17,13.19,39200.0,11.5646,11.5909,11.5646,11.5822,39200.0
2013-04-19 11:00:00,13.18,13.21,13.18,13.21,48900.0,11.5734,11.5997,11.5734,11.5997,48900.0
2013-04-19 11:05:00,13.2,13.28,13.2,13.27,130900.0,11.5909,11.6612,11.5909,11.6524,130900.0
2013-04-19 11:10:00,13.27,13.3,13.26,13.3,72700.0,11.6524,11.6787,11.6436,11.6787,72700.0
2013-04-19 11:15:00,13.3,13.32,13.29,13.3,122300.0,11.6787,11.6963,11.67,11.6787,122300.0
2013-04-19 11:20:00,13.31,13.31,13.28,13.29,104800.0,11.6875,11.6875,11.6612,11.67,104800.0
2013-04-19 11:25:00,13.29,13.3,13.28,13.3,68300.0,11.67,11.6787,11.6612,11.6787,68300.0
2013-04-19 11:30:00,13.3,13.36,13.3,13.34,239300.0,11.6787,11.7314,11.6787,11.7139,239300.0
2013-04-19 11:35:00,13.34,13.36,13.34,13.35,42100.0,11.7139,11.7314,11.7139,11.7227,42100.0
2013-04-19 11:40:00,13.35,13.36,13.33,13.36,74400.0,11.7227,11.7314,11.7051,11.7314,74400.0
2013-04-19 11:45:00,13.36,13.36,13.34,13.35,26400.0,11.7314,11.7314,11.7139,11.7227,26400.0
2013-04-19 11:50:00,13.36,13.37,13.35,13.36,24100.0,11.7314,11.7402,11.7227,11.7314,24100.0
2013-04-19 11:55:00,13.36,13.38,13.34,13.35,94400.0,11.7314,11.749,11.7139,11.7227,94400.0
2013-04-19 12:00:00,13.35,13.36,13.32,13.33,172200.0,11.7227,11.7314,11.6963,11.7051,172200.0
2013-04-19 12:05:00,13.33,13.34,13.33,13.34,12100.0,11.7051,11.7139,11.7051,11.7139,12100.0
2013-04-19 12:10:00,13.34,13.36,13.33,13.36,28900.0,11.7139,11.7314,11.7051,11.7314,28900.0
2013-04-19 12:15:00,13.35,13.36,13.33,13.34,31500.0,11.7227,11.7314,11.7051,11.7139,31500.0
2013-04-19 12:20:00,13.34,13.34,13.33,13.33,13100.0,11.7139,11.7139,11.7051,11.7051,13100.0
2013-04-19 12:25:00,13.34,13.36,13.33,13.36,29400.0,11.7139,11.7314,11.7051,11.7314,29400.0
2013-04-19 12:30:00,13.36,13.36,13.35,13.35,24900.0,11.7314,11.7314,11.7227,11.7227,24900.0
2013-04-19 12:35:00,13.35,13.36,13.35,13.36,15700.0,11.7227,11.7314,11.7227,11.7314,15700.0
2013-04-19 12:40:00,13.35,13.36,13.35,13.35,17700.0,11.7227,11.7314,11.7227,11.7227,17700.0
2013-04-19 12:45:00,13.36,13.36,13.32,13.33,89600.0,11.7314,11.7314,11.6963,11.7051,89600.0
2013-04-19 12:50:00,13.32,13.32,13.3,13.31,42200.0,11.6963,11.6963,11.6787,11.6875,42200.0
2013-04-19 12:55:00,13.31,13.31,13.28,13.28,47000.0,11.6875,11.6875,11.6612,11.6612,47000.0
2013-04-19 13:00:00,13.28,13.29,13.28,13.29,17700.0,11.6612,11.67,11.6612,11.67,17700.0
2013-04-19 13:05:00,13.28,13.29,13.25,13.26,108700.0,11.6612,11.67,11.6348,11.6436,108700.0
2013-04-19 13:10:00,13.26,13.27,13.25,13.27,18900.0,11.6436,11.6524,11.6348,11.6524,18900.0
2013-04-19 13:15:00,13.27,13.28,13.26,13.26,71100.0,11.6524,11.6612,11.6436,11.6436,71100.0
2013-04-19 13:20:00,13.26,13.29,13.26,13.28,23800.0,11.6436,11.67,11.6436,11.6612,23800.0
2013-04-19 13:25:00,13.29,13.29,13.28,13.29,23600.0,11.67,11.67,11.6612,11.67,23600.0
2013-04-19 13:30:00,13.29,13.29,13.27,13.28,21300.0,11.67,11.67,11.6524,11.6612,21300.0
2013-04-19 13:35:00,13.27,13.3,13.27,13.28,47800.0,11.6524,11.6787,11.6524,11.6612,47800.0
2013-04-19 13:40:00,13.28,13.29,13.27,13.29,11900.0,11.6612,11.67,11.6524,11.67,11900.0
2013-04-19 13:45:00,13.29,13.31,13.28,13.29,35100.0,11.67,11.6875,11.6612,11.67,35100.0
2013-04-19 13:50:00,13.29,13.32,13.29,13.32,34200.0,11.67,11.6963,11.67,11.6963,34200.0
2013-04-19 13:55:00,13.32,13.33,13.31,13.33,56600.0,11.6963,11.7051,11.6875,11.7051,56600.0
2013-04-19 14:00:00,13.33,13.34,13.32,13.32,75000.0,11.7051,11.7139,11.6963,11.6963,75000.0
2013-04-19 14:05:00,13.33,13.36,13.32,13.34,52000.0,11.7051,11.7314,11.6963,11.7139,52000.0
2013-04-19 14:10:00,13.34,13.36,13.34,13.36,29100.0,11.7139,11.7314,11.7139,11.7314,29100.0
2013-04-19 14:15:00,13.35,13.37,13.35,13.37,26800.0,11.7227,11.7402,11.7227,11.7402,26800.0
2013-04-19 14:20:00,13.36,13.37,13.35,13.35,41800.0,11.7314,11.7402,11.7227,11.7227,41800.0
2013-04-19 14:25:00,13.36,13.38,13.35,13.37,80500.0,11.7314,11.749,11.7227,11.7402,80500.0
2013-04-19 14:30:00,13.36,13.39,13.35,13.38,131500.0,11.7314,11.7578,11.7227,11.749,131500.0
2013-04-19 14:35:00,13.38,13.4,13.36,13.37,110200.0,11.749,11.7666,11.7314,11.7402,110200.0
2013-04-19 14:40:00,13.37,13.37,13.36,13.37,27400.0,11.7402,11.7402,11.7314,11.7402,27400.0
2013-04-19 14:45:00,13.37,13.37,13.34,13.35,57200.0,11.7402,11.7402,11.7139,11.7227,57200.0
2013-04-19 14:50:00,13.35,13.37,13.35,13.36,33200.0,11.7227,11.7402,11.7227,11.7314,33200.0
2013-04-19 14:55:00,13.36,13.37,13.35,13.35,22900.0,11.7314,11.7402,11.7227,11.7227,22900.0
2013-04-19 15:00:00,13.35,13.36,13.33,13.34,72000.0,11.7227,11.7314,11.7051,11.7139,72000.0
2013-04-19 15:05:00,13.34,13.38,13.34,13.36,70700.0,11.7139,11.749,11.7139,11.7314,70700.0
2013-04-19 15:10:00,13.37,13.37,13.34,13.35,36300.0,11.7402,11.7402,11.7139,11.7227,36300.0
2013-04-19 15:15:00,13.35,13.37,13.34,13.36,49100.0,11.7227,11.7402,11.7139,11.7314,49100.0
2013-04-19 15:20:00,13.35,13.38,13.35,13.36,89400.0,11.7227,11.749,11.7227,11.7314,89400.0
2013-04-19 15:25:00,13.36,13.37,13.36,13.37,20100.0,11.7314,11.7402,11.7314,11.7402,20100.0
2013-04-19 15:30:00,13.36,13.37,13.36,13.37,20600.0,11.7314,11.7402,11.7314,11.7402,20600.0
2013-04-19 15:35:00,13.37,13.37,13.35,13.35,44700.0,11.7402,11.7402,11.7227,11.7227,44700.0
2013-04-19 15:40:00,13.36,13.37,13.35,13.37,33600.0,11.7314,11.7402,11.7227,11.7402,33600.0
2013-04-19 15:45:00,13.36,13.37,13.34,13.34,84400.0,11.7314,11.7402,11.7139,11.7139,84400.0
2013-04-19 15:50:00,13.34,13.34,13.32,13.32,106100.0,11.7139,11.7139,11.6963,11.6963,106100.0
2013-04-19 15:55:00,13.33,13.35,13.32,13.34,219500.0,11.7051,11.7227,11.6963,11.7139,219500.0
2013-04-22 09:30:00,13.49,13.49,13.25,13.26,614300.0,11.8456,11.8456,11.6348,11.6436,614300.0
2013-04-22 09:35:00,13.25,13.28,13.18,13.19,169100.0,11.6348,11.6612,11.5734,11.5822,169100.0
2013-04-22 09:40:00,13.18,13.25,13.11,13.25,145800.0,11.5734,11.6348,11.5119,11.6348,145800.0
2013-04-22 09:45:00,13.25,13.28,13.14,13.14,84800.0,11.6348,11.6612,11.5382,11.5382,84800.0
2013-04-22 09:50:00,13.14,13.21,13.13,13.18,82800.0,11.5382,11.5997,11.5295,11.5734,82800.0
2013-04-22 09:55:00,13.18,13.19,13.16,13.16,60700.0,11.5734,11.5822,11.5558,11.5558,60700.0
2013-04-22 10:00:00,13.17,13.17,13.12,13.15,90900.0,11.5646,11.5646,11.5207,11.547,90900.0
2013-04-22 10:05:00,13.15,13.16,13.13,13.14,146400.0,11.547,11.5558,11.5295,11.5382,146400.0
2013-04-22 10:10:00,13.13,13.15,13.12,13.14,98500.0,11.5295,11.547,11.5207,11.5382,98500.0
2013-04-22 10:15:00,13.14,13.18,13.13,13.15,100600.0,11.5382,11.5734,11.5295,11.547,100600.0
2013-04-22 10:20:00,13.16,13.18,13.15,13.15,69400.0,11.5558,11.5734,11.547,11.547,69400.0
2013-04-22 10:25:00,13.15,13.17,13.13,13.16,70700.0,11.547,11.5646,11.5295,11.5558,70700.0
2013-04-22 10:30:00,13.16,13.18,13.13,13.15,119100.0,11.5558,11.5734,11.5295,11.547,119100.0
2013-04-22 10:35:00,13.15,13.17,13.12,13.16,71400.0,11.547,11.5646,11.5207,11.5558,71400.0
2013-04-22 10:40:00,13.17,13.2,13.17,13.18,105300.0,11.5646,11.5909,11.5646,11.5734,105300.0
2013-04-22 10:45:00,13.18,13.24,13.18,13.24,41000.0,11.5734,11.6261,11.5734,11.6261,41000.0
2013-04-22 10:50:00,13.24,13.25,13.23,13.24,44800.0,11.6261,11.6348,11.6173,11.6261,44800.0
2013-04-22 10:55:00,13.24,13.25,13.21,13.22,61900.0,11.6261,11.6348,11.5997,11.6085,61900.0
2013-04-22 11:00:00,13.22,13.23,13.18,13.19,186400.0,11.6085,11.6173,11.5734,11.5822,186400.0
2013-04-22 11:05:00,13.19,13.22,13.19,13.21,135500.0,11.5822,11.6085,11.5822,11.5997,135500.0
2013-04-22 11:10:00,13.21,13.22,13.19,13.2,33100.0,11.5997,11.6085,11.5822,11.5909,33100.0
2013-04-22 11:15:00,13.19,13.2,13.17,13.18,92500.0,11.5822,11.5909,11.5646,11.5734,92500.0
2013-04-22 11:20:00,13.19,13.19,13.16,13.17,47900.0,11.5822,11.5822,11.5558,11.5646,47900.0
2013-04-22 11:25:00,13.17,13.17,13.15,13.15,25200.0,11.5646,11.5646,11.547,11.547,25200.0
2013-04-22 11:30:00,13.15,13.17,13.15,13.15,48000.0,11.547,11.5646,11.547,11.547,48000.0
2013-04-22 11:35:00,13.16,13.2,13.16,13.19,80900.0,11.5558,11.5909,11.5558,11.5822,80900.0
2013-04-22 11:40:00,13.19,13.2,13.18,13.19,37600.0,11.5822,11.5909,11.5734,11.5822,37600.0
2013-04-22 11:45:00,13.18,13.19,13.17,13.18,27900.0,11.5734,11.5822,11.5646,11.5734,27900.0
2013-04-22 11:50:00,13.18,13.18,13.15,13.17,52700.0,11.5734,11.5734,11.547,11.5646,52700.0
2013-04-22 11:55:00,13.17,13.18,13.16,13.17,114800.0,11.5646,11.5734,11.5558,11.5646,114800.0
2013-04-22 12:00:00,13.16,13.19,13.15,13.18,147800.0,11.5558,11.5822,11.547,11.5734,147800.0
2013-04-22 12:05:00,13.18,13.25,13.18,13.24,115500.0,11.5734,11.6348,11.5734,11.6261,115500.0
2013-04-22 12:10:00,13.24,13.26,13.23,13.24,71500.0,11.6261,11.6436,11.6173,11.6261,71500.0
2013-04-22 12:15:00,13.24,13.26,13.22,13.22,98100.0,11.6261,11.6436,11.6085,11.6085,98100.0
2013-04-22 12:20:00,13.22,13.23,13.18,13.2,159000.0,11.6085,11.6173,11.5734,11.5909,159000.0
2013-04-22 12:25:00,13.19,13.2,13.18,13.19,33300.0,11.5822,11.5909,11.5734,11.5822,33300.0
2013-04-22 12:30:00,13.2,13.2,13.18,13.18,37300.0,11.5909,11.5909,11.5734,11.5734,37300.0
2013-04-22 12:35:00,13.19,13.21,13.18,13.21,59500.0,11.5822,11.5997,11.5734,11.5997,59500.0
2013-04-22 12:40:00,13.21,13.23,13.21,13.22,166100.0,11.5997,11.6173,11.5997,11.6085,166100.0
2013-04-22 12:45:00,13.21,13.25,13.21,13.25,143100.0,11.5997,11.6348,11.5997,11.6348,143100.0
2013-04-22 12:50:00,13.25,13.27,13.25,13.26,47700.0,11.6348,11.6524,11.6348,11.6436,47700.0
2013-04-22 12:55:00,13.26,13.26,13.24,13.24,62000.0,11.6436,11.6436,11.6261,11.6261,62000.0
2013-04-22 13:00:00,13.24,13.25,13.23,13.25,72800.0,11.6261,11.6348,11.6173,11.6348,72800.0
2013-04-22 13:05:00,13.25,13.26,13.24,13.24,59900.0,11.6348,11.6436,11.6261,11.6261,59900.0
2013-04-22 13:10:00,13.25,13.25,13.22,13.23,37700.0,11.6348,11.6348,11.6085,11.6173,37700.0
2013-04-22 13:15:00,13.23,13.24,13.22,13.23,25700.0,11.6173,11.6261,11.6085,11.6173,25700.0
2013-04-22 13:20:00,13.24,13.26,13.23,13.25,88000.0,11.6261,11.6436,11.6173,11.6348,88000.0
2013-04-22 13:25:00,13.25,13.26,13.25,13.26,33700.0,11.6348,11.6436,11.6348,11.6436,33700.0
2013-04-22 13:30:00,13.25,13.26,13.24,13.25,65800.0,11.6348,11.6436,11.6261,11.6348,65800.0
2013-04-22 13:35:00,13.25,13.26,13.25,13.26,46400.0,11.6348,11.6436,11.6348,11.6436,46400.0
2013-04-22 13:40:00,13.25,13.28,13.25,13.28,100900.0,11.6348,11.6612,11.6348,11.6612,100900.0
2013-04-22 13:45:00,13.28,13.28,13.26,13.26,57800.0,11.6612,11.6612,11.6436,11.6436,57800.0
2013-04-22 13:50:00,13.27,13.27,13.25,13.25,29200.0,11.6524,11.6524,11.6348,11.6348,29200.0
2013-04-22 13:55:00,13.26,13.26,13.23,13.24,32900.0,11.6436,11.6436,11.6173,11.6261,32900.0
2013-04-22 14:00:00,13.24,13.26,13.23,13.26,51200.0,11.6261,11.6436,11.6173,11.6436,51200.0
2013-04-22 14:05:00,13.26,13.26,13.25,13.25,46500.0,11.6436,11.6436,11.6348,11.6348,46500.0
2013-04-22 14:10:00,13.25,13.26,13.25,13.26,32400.0,11.6348,11.6436,11.6348,11.6436,32400.0
2013-04-22 14:15:00,13.25,13.3,13.25,13.29,98100.0,11.6348,11.6787,11.6348,11.67,98100.0
2013-04-22 14:20:00,13.29,13.3,13.28,13.3,98800.0,11.67,11.6787,11.6612,11.6787,98800.0
2013-04-22 14:25:00,13.3,13.3,13.26,13.26,121100.0,11.6787,11.6787,11.6436,11.6436,121100.0
2013-04-22 14:30:00,13.27,13.28,13.26,13.28,45700.0,11.6524,11.6612,11.6436,11.6612,45700.0
2013-04-22 14:35:00,13.27,13.29,13.27,13.29,40200.0,11.6524,11.67,11.6524,11.67,40200.0
2013-04-22 14:40:00,13.29,13.3,13.26,13.26,68100.0,11.67,11.6787,11.6436,11.6436,68100.0
2013-04-22 14:45:00,13.26,13.27,13.23,13.23,108600.0,11.6436,11.6524,11.6173,11.6173,108600.0
2013-04-22 14:50:00,13.24,13.25,13.23,13.24,72900.0,11.6261,11.6348,11.6173,11.6261,72900.0
2013-04-22 14:55:00,13.24,13.24,13.22,13.23,29000.0,11.6261,11.6261,11.6085,11.6173,29000.0
2013-04-22 15:00:00,13.23,13.24,13.22,13.24,36700.0,11.6173,11.6261,11.6085,11.6261,36700.0
2013-04-22 15:05:00,13.24,13.25,13.23,13.24,67500.0,11.6261,11.6348,11.6173,11.6261,67500.0
2013-04-22 15:10:00,13.25,13.26,13.23,13.24,81000.0,11.6348,11.6436,11.6173,11.6261,81000.0
2013-04-22 15:15:00,13.24,13.24,13.22,13.23,56900.0,11.6261,11.6261,11.6085,11.6173,56900.0
2013-04-22 15:20:00,13.22,13.23,13.21,13.23,50800.0,11.6085,11.6173,11.5997,11.6173,50800.0
2013-04-22 15:25:00,13.23,13.24,13.2,13.2,76500.0,11.6173,11.6261,11.5909,11.5909,76500.0
2013-04-22 15:30:00,13.2,13.22,13.19,13.2,132000.0,11.5909,11.6085,11.5822,11.5909,132000.0
2013-04-22 15:35:00,13.2,13.2,13.15,13.2,159000.0,11.5909,11.5909,11.547,11.5909,159000.0
2013-04-22 15:40:00,13.2,13.21,13.19,13.21,57800.0,11.5909,11.5997,11.5822,11.5997,57800.0
2013-04-22 15:45:00,13.21,13.21,13.17,13.19,156900.0,11.5997,11.5997,11.5646,11.5822,156900.0
2013-04-22 15:50:00,13.18,13.19,13.17,13.17,108200.0,11.5734,11.5822,11.5646,11.5646,108200.0
2013-04-22 15:55:00,13.17,13.18,13.15,13.17,303300.0,11.5646,11.5734,11.547,11.5646,303300.0
2013-04-23 09:30:00,13.19,13.31,13.14,13.25,200800.0,11.5822,11.6875,11.5382,11.6348,200800.0
2013-04-23 09:35:00,13.25,13.28,13.23,13.27,285100.0,11.6348,11.6612,11.6173,11.6524,285100.0
2013-04-23 09:40:00,13.27,13.3,13.23,13.24,217500.0,11.6524,11.6787,11.6173,11.6261,217500.0
2013-04-23 09:45:00,13.24,13.25,13.22,13.24,65900.0,11.6261,11.6348,11.6085,11.6261,65900.0
2013-04-23 09:50:00,13.23,13.28,13.23,13.25,141100.0,11.6173,11.6612,11.6173,11.6348,141100.0
2013-04-23 09:55:00,13.25,13.28,13.25,13.27,159800.0,11.6348,11.6612,11.6348,11.6524,159800.0
2013-04-23 10:00:00,13.27,13.34,13.25,13.29,199100.0,11.6524,11.7139,11.6348,11.67,199100.0
2013-04-23 10:05:00,13.28,13.28,13.24,13.26,76000.0,11.6612,11.6612,11.6261,11.6436,76000.0
2013-04-23 10:10:00,13.26,13.27,13.24,13.25,44100.0,11.6436,11.6524,11.6261,11.6348,44100.0
2013-04-23 10:15:00,13.25,13.26,13.23,13.25,57300.0,11.6348,11.6436,11.6173,11.6348,57300.0
2013-04-23 10:20:00,13.26,13.27,13.23,13.24,97900.0,11.6436,11.6524,11.6173,11.6261,97900.0
2013-04-23 10:25:00,13.23,13.25,13.2,13.25,117100.0,11.6173,11.6348,11.5909,11.6348,117100.0
2013-04-23 10:30:00,13.25,13.29,13.24,13.27,155700.0,11.6348,11.67,11.6261,11.6524,155700.0
2013-04-23 10:35:00,13.27,13.32,13.27,13.31,153900.0,11.6524,11.6963,11.6524,11.6875,153900.0
2013-04-23 10:40:00,13.32,13.39,13.32,13.37,169000.0,11.6963,11.7578,11.6963,11.7402,169000.0
2013-04-23 10:45:00,13.37,13.42,13.36,13.39,164500.0,11.7402,11.7841,11.7314,11.7578,164500.0
2013-04-23 10:50:00,13.4,13.4,13.36,13.36,272700.0,11.7666,11.7666,11.7314,11.7314,272700.0
2013-04-23 10:55:00,13.35,13.36,13.34,13.36,55200.0,11.7227,11.7314,11.7139,11.7314,55200.0
2013-04-23 11:00:00,13.35,13.39,13.35,13.37,45600.0,11.7227,11.7578,11.7227,11.7402,45600.0
2013-04-23 11:05:00,13.38,13.38,13.35,13.38,129100.0,11.749,11.749,11.7227,11.749,129100.0
2013-04-23 11:10:00,13.38,13.38,13.33,13.34,56000.0,11.749,11.749,11.7051,11.7139,56000.0
2013-04-23 11:15:00,13.33,13.38,13.33,13.36,47800.0,11.7051,11.749,11.7051,11.7314,47800.0
2013-04-23 11:20:00,13.36,13.41,13.35,13.41,238600.0,11.7314,11.7753,11.7227,11.7753,238600.0
2013-04-23 11:25:00,13.4,13.41,13.39,13.41,121000.0,11.7666,11.7753,11.7578,11.7753,121000.0
2013-04-23 11:30:00,13.41,13.42,13.39,13.41,128700.0,11.7753,11.7841,11.7578,11.7753,128700.0
2013-04-23 11:35:00,13.41,13.43,13.4,13.4,88200.0,11.7753,11.7929,11.7666,11.7666,88200.0
2013-04-23 11:40:00,13.4,13.42,13.4,13.42,33000.0,11.7666,11.7841,11.7666,11.7841,33000.0
2013-04-23 11:45:00,13.42,13.45,13.42,13.44,141500.0,11.7841,11.8105,11.7841,11.8017,141500.0
2013-04-23 11:50:00,13.44,13.44,13.42,13.44,77500.0,11.8017,11.8017,11.7841,11.8017,77500.0
2013-04-23 11:55:00,13.44,13.45,13.44,13.44,19400.0,11.8017,11.8105,11.8017,11.8017,19400.0
2013-04-23 12:00:00,13.45,13.45,13.4,13.41,232300.0,11.8105,11.8105,11.7666,11.7753,232300.0
2013-04-23 12:05:00,13.41,13.42,13.4,13.41,23200.0,11.7753,11.7841,11.7666,11.7753,23200.0
2013-04-23 12:10:00,13.41,13.41,13.39,13.39,71200.0,11.7753,11.7753,11.7578,11.7578,71200.0
2013-04-23 12:15:00,13.4,13.41,13.39,13.4,79600.0,11.7666,11.7753,11.7578,11.7666,79600.0
2013-04-23 12:20:00,13.39,13.42,13.39,13.42,48600.0,11.7578,11.7841,11.7578,11.7841,48600.0
2013-04-23 12:25:00,13.42,13.43,13.41,13.43,38100.0,11.7841,11.7929,11.7753,11.7929,38100.0
2013-04-23 12:30:00,13.42,13.42,13.41,13.42,24200.0,11.7841,11.7841,11.7753,11.7841,24200.0
2013-04-23 12:35:00,13.42,13.42,13.39,13.4,57600.0,11.7841,11.7841,11.7578,11.7666,57600.0
2013-04-23 12:40:00,13.4,13.41,13.4,13.4,15100.0,11.7666,11.7753,11.7666,11.7666,15100.0
2013-04-23 12:45:00,13.41,13.41,13.35,13.36,67800.0,11.7753,11.7753,11.7227,11.7314,67800.0
2013-04-23 12:50:00,13.35,13.35,13.31,13.32,43400.0,11.7227,11.7227,11.6875,11.6963,43400.0
2013-04-23 12:55:00,13.32,13.32,13.29,13.31,69100.0,11.6963,11.6963,11.67,11.6875,69100.0
2013-04-23 13:00:00,13.32,13.34,13.31,13.34,33300.0,11.6963,11.7139,11.6875,11.7139,33300.0
2013-04-23 13:05:00,13.34,13.34,13.19,13.19,212600.0,11.7139,11.7139,11.5822,11.5822,212600.0
2013-04-23 13:10:00,13.19,13.37,13.17,13.37,260900.0,11.5822,11.7402,11.5646,11.7402,260900.0
2013-04-23 13:15:00,13.36,13.4,13.35,13.4,58600.0,11.7314,11.7666,11.7227,11.7666,58600.0
2013-04-23 13:20:00,13.4,13.4,13.35,13.37,88700.0,11.7666,11.7666,11.7227,11.7402,88700.0
2013-04-23 13:25:00,13.36,13.37,13.33,13.34,40300.0,11.7314,11.7402,11.7051,11.7139,40300.0
2013-04-23 13:30:00,13.34,13.35,13.33,13.34,27500.0,11.7139,11.7227,11.7051,11.7139,27500.0
2013-04-23 13:35:00,13.34,13.35,13.31,13.32,26800.0,11.7139,11.7227,11.6875,11.6963,26800.0
2013-04-23 13:40:00,13.32,13.33,13.31,13.32,14900.0,11.6963,11.7051,11.6875,11.6963,14900.0
2013-04-23 13:45:00,13.33,13.33,13.3,13.32,39200.0,11.7051,11.7051,11.6787,11.6963,39200.0
2013-04-23 13:50:00,13.32,13.32,13.31,13.31,12800.0,11.6963,11.6963,11.6875,11.6875,12800.0
2013-04-23 13:55:00,13.31,13.32,13.3,13.32,33300.0,11.6875,11.6963,11.6787,11.6963,33300.0
2013-04-23 14:00:00,13.31,13.33,13.31,13.33,50100.0,11.6875,11.7051,11.6875,11.7051,50100.0
2013-04-23 14:05:00,13.32,13.33,13.31,13.33,32200.0,11.6963,11.7051,11.6875,11.7051,32200.0
2013-04-23 14:10:00,13.33,13.33,13.3,13.31,46700.0,11.7051,11.7051,11.6787,11.6875,46700.0
2013-04-23 14:15:00,13.31,13.32,13.29,13.29,26500.0,11.6875,11.6963,11.67,11.67,26500.0
2013-04-23 14:20:00,13.29,13.29,13.27,13.27,24000.0,11.67,11.67,11.6524,11.6524,24000.0
2013-04-23 14:25:00,13.27,13.28,13.26,13.27,28600.0,11.6524,11.6612,11.6436,11.6524,28600.0
2013-04-23 14:30:00,13.27,13.29,13.25,13.28,66500.0,11.6524,11.67,11.6348,11.6612,66500.0
2013-04-23 14:35:00,13.29,13.31,13.28,13.3,48000.0,11.67,11.6875,11.6612,11.6787,48000.0
2013-04-23 14:40:00,13.3,13.32,13.3,13.31,57100.0,11.6787,11.6963,11.6787,11.6875,57100.0
2013-04-23 14:45:00,13.31,13.33,13.3,13.33,33600.0,11.6875,11.7051,11.6787,11.7051,33600.0
2013-04-23 14:50:00,13.33,13.33,13.31,13.31,43200.0,11.7051,11.7051,11.6875,11.6875,43200.0
2013-04-23 14:55:00,13.31,13.33,13.31,13.33,28400.0,11.6875,11.7051,11.6875,11.7051,28400.0
2013-04-23 15:00:00,13.32,13.34,13.32,13.32,61900.0,11.6963,11.7139,11.6963,11.6963,61900.0
2013-04-23 15:05:00,13.33,13.33,13.32,13.32,24600.0,11.7051,11.7051,11.6963,11.6963,24600.0
2013-04-23 15:10:00,13.33,13.33,13.31,13.31,58600.0,11.7051,11.7051,11.6875,11.6875,58600.0
2013-04-23 15:15:00,13.31,13.33,13.31,13.32,58200.0,11.6875,11.7051,11.6875,11.6963,58200.0
2013-04-23 15:20:00,13.31,13.33,13.31,13.32,55200.0,11.6875,11.7051,11.6875,11.6963,55200.0
2013-04-23 15:25:00,13.33,13.35,13.32,13.33,120600.0,11.7051,11.7227,11.6963,11.7051,120600.0
2013-04-23 15:30:00,13.33,13.34,13.31,13.33,103700.0,11.7051,11.7139,11.6875,11.7051,103700.0
2013-04-23 15:35:00,13.32,13.33,13.32,13.33,39000.0,11.6963,11.7051,11.6963,11.7051,39000.0
2013-04-23 15:40:00,13.33,13.36,13.32,13.33,183600.0,11.7051,11.7314,11.6963,11.7051,183600.0
2013-04-23 15:45:00,13.33,13.34,13.33,13.33,71500.0,11.7051,11.7139,11.7051,11.7051,71500.0
2013-04-23 15:50:00,13.33,13.34,13.33,13.34,108700.0,11.7051,11.7139,11.7051,11.7139,108700.0
2013-04-23 15:55:00,13.34,13.36,13.32,13.35,320200.0,11.7139,11.7314,11.6963,11.7227,320200.0
2013-04-24 09:30:00,13.38,13.41,13.36,13.41,132600.0,11.749,11.7753,11.7314,11.7753,132600.0
2013-04-24 09:35:00,13.39,13.4,13.32,13.34,99500.0,11.7578,11.7666,11.6963,11.7139,99500.0
2013-04-24 09:40:00,13.34,13.34,13.22,13.27,137400.0,11.7139,11.7139,11.6085,11.6524,137400.0
2013-04-24 09:45:00,13.26,13.3,13.19,13.3,116000.0,11.6436,11.6787,11.5822,11.6787,116000.0
2013-04-24 09:50:00,13.29,13.3,13.26,13.26,19500.0,11.67,11.6787,11.6436,11.6436,19500.0
2013-04-24 09:55:00,13.27,13.29,13.24,13.29,69100.0,11.6524,11.67,11.6261,11.67,69100.0
2013-04-24 10:00:00,13.29,13.36,13.29,13.32,132000.0,11.67,11.7314,11.67,11.6963,132000.0
2013-04-24 10:05:00,13.32,13.32,13.3,13.3,26500.0,11.6963,11.6963,11.6787,11.6787,26500.0
2013-04-24 10:10:00,13.31,13.32,13.28,13.28,94400.0,11.6875,11.6963,11.6612,11.6612,94400.0
2013-04-24 10:15:00,13.28,13.29,13.27,13.28,50600.0,11.6612,11.67,11.6524,11.6612,50600.0
2013-04-24 10:20:00,13.28,13.3,13.24,13.24,69000.0,11.6612,11.6787,11.6261,11.6261,69000.0
2013-04-24 10:25:00,13.24,13.28,13.24,13.27,71000.0,11.6261,11.6612,11.6261,11.6524,71000.0
2013-04-24 10:30:00,13.28,13.36,13.27,13.35,125000.0,11.6612,11.7314,11.6524,11.7227,125000.0
2013-04-24 10:35:00,13.35,13.35,13.32,13.32,69500.0,11.7227,11.7227,11.6963,11.6963,69500.0
2013-04-24 10:40:00,13.33,13.38,13.32,13.36,80500.0,11.7051,11.749,11.6963,11.7314,80500.0
2013-04-24 10:45:00,13.36,13.4,13.36,13.4,49500.0,11.7314,11.7666,11.7314,11.7666,49500.0
2013-04-24 10:50:00,13.4,13.4,13.34,13.35,70600.0,11.7666,11.7666,11.7139,11.7227,70600.0
2013-04-24 10:55:00,13.35,13.35,13.33,13.33,77300.0,11.7227,11.7227,11.7051,11.7051,77300.0
2013-04-24 11:00:00,13.34,13.36,13.34,13.35,64300.0,11.7139,11.7314,11.7139,11.7227,64300.0
2013-04-24 11:05:00,13.35,13.36,13.3,13.35,334000.0,11.7227,11.7314,11.6787,11.7227,334000.0
2013-04-24 11:10:00,13.35,13.35,13.34,13.35,28000.0,11.7227,11.7227,11.7139,11.7227,28000.0
2013-04-24 11:15:00,13.35,13.36,13.34,13.36,43600.0,11.7227,11.7314,11.7139,11.7314,43600.0
2013-04-24 11:20:00,13.36,13.36,13.35,13.36,26100.0,11.7314,11.7314,11.7227,11.7314,26100.0
2013-04-24 11:25:00,13.36,13.4,13.35,13.4,35200.0,11.7314,11.7666,11.7227,11.7666,35200.0
2013-04-24 11:30:00,13.4,13.41,13.35,13.35,148700.0,11.7666,11.7753,11.7227,11.7227,148700.0
2013-04-24 11:35:00,13.36,13.36,13.33,13.34,31700.0,11.7314,11.7314,11.7051,11.7139,31700.0
2013-04-24 11:40:00,13.34,13.38,13.33,13.38,58800.0,11.7139,11.749,11.7051,11.749,58800.0
2013-04-24 11:45:00,13.38,13.42,13.38,13.41,73300.0,11.749,11.7841,11.749,11.7753,73300.0
2013-04-24 11:50:00,13.41,13.41,13.4,13.41,36200.0,11.7753,11.7753,11.7666,11.7753,36200.0
2013-04-24 11:55:00,13.41,13.43,13.4,13.43,35300.0,11.7753,11.7929,11.7666,11.7929,35300.0
2013-04-24 12:00:00,13.42,13.44,13.4,13.42,77100.0,11.7841,11.8017,11.7666,11.7841,77100.0
2013-04-24 12:05:00,13.42,13.42,13.41,13.41,7200.0,11.7841,11.7841,11.7753,11.7753,7200.0
2013-04-24 12:10:00,13.42,13.42,13.41,13.41,32700.0,11.7841,11.7841,11.7753,11.7753,32700.0
2013-04-24 12:15:00,13.42,13.42,13.41,13.42,15700.0,11.7841,11.7841,11.7753,11.7841,15700.0
2013-04-24 12:20:00,13.41,13.43,13.41,13.43,36100.0,11.7753,11.7929,11.7753,11.7929,36100.0
2013-04-24 12:25:00,13.43,13.44,13.43,13.44,30700.0,11.7929,11.8017,11.7929,11.8017,30700.0
2013-04-24 12:30:00,13.44,13.44,13.41,13.43,77900.0,11.8017,11.8017,11.7753,11.7929,77900.0
2013-04-24 12:35:00,13.43,13.43,13.38,13.41,66700.0,11.7929,11.7929,11.749,11.7753,66700.0
2013-04-24 12:40:00,13.41,13.43,13.41,13.43,25400.0,11.7753,11.7929,11.7753,11.7929,25400.0
2013-04-24 12:45:00,13.43,13.44,13.42,13.43,35600.0,11.7929,11.8017,11.7841,11.7929,35600.0
2013-04-24 12:50:00,13.43,13.44,13.42,13.43,32300.0,11.7929,11.8017,11.7841,11.7929,32300.0
2013-04-24 12:55:00,13.43,13.44,13.39,13.4,156300.0,11.7929,11.8017,11.7578,11.7666,156300.0
2013-04-24 13:00:00,13.39,13.43,13.39,13.43,47100.0,11.7578,11.7929,11.7578,11.7929,47100.0
2013-04-24 13:05:00,13.43,13.43,13.42,13.43,6500.0,11.7929,11.7929,11.7841,11.7929,6500.0
2013-04-24 13:10:00,13.42,13.43,13.42,13.43,15000.0,11.7841,11.7929,11.7841,11.7929,15000.0
2013-04-24 13:15:00,13.43,13.45,13.42,13.45,51500.0,11.7929,11.8105,11.7841,11.8105,51500.0
2013-04-24 13:20:00,13.44,13.45,13.42,13.42,64100.0,11.8017,11.8105,11.7841,11.7841,64100.0
2013-04-24 13:25:00,13.43,13.43,13.39,13.4,63100.0,11.7929,11.7929,11.7578,11.7666,63100.0
2013-04-24 13:30:00,13.4,13.4,13.37,13.38,68400.0,11.7666,11.7666,11.7402,11.749,68400.0
2013-04-24 13:35:00,13.39,13.39,13.38,13.38,39200.0,11.7578,11.7578,11.749,11.749,39200.0
2013-04-24 13:40:00,13.39,13.39,13.35,13.38,78500.0,11.7578,11.7578,11.7227,11.749,78500.0
2013-04-24 13:45:00,13.38,13.38,13.37,13.38,10500.0,11.749,11.749,11.7402,11.749,10500.0
2013-04-24 13:50:00,13.38,13.39,13.37,13.39,21400.0,11.749,11.7578,11.7402,11.7578,21400.0
2013-04-24 13:55:00,13.38,13.41,13.38,13.41,20300.0,11.749,11.7753,11.749,11.7753,20300.0
2013-04-24 14:00:00,13.41,13.42,13.4,13.42,33800.0,11.7753,11.7841,11.7666,11.7841,33800.0
2013-04-24 14:05:00,13.41,13.42,13.41,13.42,10100.0,11.7753,11.7841,11.7753,11.7841,10100.0
2013-04-24 14:10:00,13.42,13.45,13.41,13.44,60500.0,11.7841,11.8105,11.7753,11.8017,60500.0
2013-04-24 14:15:00,13.45,13.45,13.44,13.45,19200.0,11.8105,11.8105,11.8017,11.8105,19200.0
2013-04-24 14:20:00,13.45,13.45,13.44,13.44,39700.0,11.8105,11.8105,11.8017,11.8017,39700.0
2013-04-24 14:25:00,13.44,13.45,13.41,13.41,130700.0,11.8017,11.8105,11.7753,11.7753,130700.0
2013-04-24 14:30:00,13.41,13.42,13.4,13.41,30500.0,11.7753,11.7841,11.7666,11.7753,30500.0
2013-04-24 14:35:00,13.41,13.43,13.4,13.43,103700.0,11.7753,11.7929,11.7666,11.7929,103700.0
2013-04-24 14:40:00,13.43,13.43,13.4,13.41,69900.0,11.7929,11.7929,11.7666,11.7753,69900.0
2013-04-24 14:45:00,13.4,13.42,13.38,13.4,77100.0,11.7666,11.7841,11.749,11.7666,77100.0
2013-04-24 14:50:00,13.4,13.4,13.39,13.4,26900.0,11.7666,11.7666,11.7578,11.7666,26900.0
2013-04-24 14:55:00,13.4,13.43,13.39,13.43,36500.0,11.7666,11.7929,11.7578,11.7929,36500.0
2013-04-24 15:00:00,13.43,13.43,13.4,13.43,101800.0,11.7929,11.7929,11.7666,11.7929,101800.0
2013-04-24 15:05:00,13.43,13.44,13.42,13.42,105000.0,11.7929,11.8017,11.7841,11.7841,105000.0
2013-04-24 15:10:00,13.42,13.43,13.41,13.43,33400.0,11.7841,11.7929,11.7753,11.7929,33400.0
2013-04-24 15:15:00,13.43,13.45,13.42,13.43,76900.0,11.7929,11.8105,11.7841,11.7929,76900.0
2013-04-24 15:20:00,13.44,13.44,13.4,13.43,71200.0,11.8017,11.8017,11.7666,11.7929,71200.0
2013-04-24 15:25:00,13.43,13.44,13.37,13.37,136900.0,11.7929,11.8017,11.7402,11.7402,136900.0
2013-04-24 15:30:00,13.38,13.44,13.37,13.42,131700.0,11.749,11.8017,11.7402,11.7841,131700.0
2013-04-24 15:35:00,13.42,13.43,13.4,13.42,85100.0,11.7841,11.7929,11.7666,11.7841,85100.0
2013-04-24 15:40:00,13.42,13.45,13.42,13.43,158800.0,11.7841,11.8105,11.7841,11.7929,158800.0
2013-04-24 15:45:00,13.42,13.44,13.42,13.43,184300.0,11.7841,11.8017,11.7841,11.7929,184300.0
2013-04-24 15:50:00,13.43,13.43,13.42,13.43,136400.0,11.7929,11.7929,11.7841,11.7929,136400.0
2013-04-24 15:55:00,13.42,13.43,13.39,13.4,479200.0,11.7841,11.7929,11.7578,11.7666,479200.0
2013-04-25 09:30:00,13.52,13.61,13.33,13.56,332500.0,11.8719,11.951,11.7051,11.9071,332500.0
2013-04-25 09:35:00,13.56,13.56,13.42,13.48,310100.0,11.9071,11.9071,11.7841,11.8368,310100.0
2013-04-25 09:40:00,13.48,13.53,13.47,13.52,138500.0,11.8368,11.8807,11.828,11.8719,138500.0
2013-04-25 09:45:00,13.52,13.56,13.51,13.55,111200.0,11.8719,11.9071,11.8631,11.8983,111200.0
2013-04-25 09:50:00,13.56,13.58,13.5,13.5,101100.0,11.9071,11.9246,11.8544,11.8544,101100.0
2013-04-25 09:55:00,13.51,13.52,13.5,13.51,69600.0,11.8631,11.8719,11.8544,11.8631,69600.0
2013-04-25 10:00:00,13.51,13.57,13.5,13.55,108500.0,11.8631,11.9158,11.8544,11.8983,108500.0
2013-04-25 10:05:00,13.54,13.57,13.54,13.56,66200.0,11.8895,11.9158,11.8895,11.9071,66200.0
2013-04-25 10:10:00,13.57,13.58,13.55,13.56,51400.0,11.9158,11.9246,11.8983,11.9071,51400.0
2013-04-25 10:15:00,13.57,13.57,13.52,13.53,106100.0,11.9158,11.9158,11.8719,11.8807,106100.0
2013-04-25 10:20:00,13.53,13.58,13.52,13.57,111800.0,11.8807,11.9246,11.8719,11.9158,111800.0
2013-04-25 10:25:00,13.57,13.57,13.51,13.53,112100.0,11.9158,11.9158,11.8631,11.8807,112100.0
2013-04-25 10:30:00,13.54,13.55,13.5,13.52,92200.0,11.8895,11.8983,11.8544,11.8719,92200.0
2013-04-25 10:35:00,13.52,13.52,13.47,13.5,83800.0,11.8719,11.8719,11.828,11.8544,83800.0
2013-04-25 10:40:00,13.5,13.52,13.48,13.52,111700.0,11.8544,11.8719,11.8368,11.8719,111700.0
2013-04-25 10:45:00,13.52,13.53,13.52,13.52,24500.0,11.8719,11.8807,11.8719,11.8719,24500.0
2013-04-25 10:50:00,13.53,13.55,13.52,13.55,45900.0,11.8807,11.8983,11.8719,11.8983,45900.0
2013-04-25 10:55:00,13.55,13.55,13.51,13.52,46100.0,11.8983,11.8983,11.8631,11.8719,46100.0
2013-04-25 11:00:00,13.51,13.51,13.46,13.48,81900.0,11.8631,11.8631,11.8192,11.8368,81900.0
2013-04-25 11:05:00,13.49,13.5,13.48,13.5,40900.0,11.8456,11.8544,11.8368,11.8544,40900.0
2013-04-25 11:10:00,13.5,13.5,13.46,13.46,34500.0,11.8544,11.8544,11.8192,11.8192,34500.0
2013-04-25 11:15:00,13.46,13.46,13.42,13.43,23300.0,11.8192,11.8192,11.7841,11.7929,23300.0
2013-04-25 11:20:00,13.43,13.43,13.4,13.4,36000.0,11.7929,11.7929,11.7666,11.7666,36000.0
2013-04-25 11:25:00,13.41,13.41,13.37,13.37,118500.0,11.7753,11.7753,11.7402,11.7402,118500.0
2013-04-25 11:30:00,13.38,13.41,13.37,13.41,128000.0,11.749,11.7753,11.7402,11.7753,128000.0
2013-04-25 11:35:00,13.41,13.41,13.4,13.41,19900.0,11.7753,11.7753,11.7666,11.7753,19900.0
2013-04-25 11:40:00,13.41,13.44,13.4,13.42,112000.0,11.7753,11.8017,11.7666,11.7841,112000.0
2013-04-25 11:45:00,13.41,13.42,13.4,13.41,31500.0,11.7753,11.7841,11.7666,11.7753,31500.0
2013-04-25 11:50:00,13.41,13.41,13.39,13.39,21800.0,11.7753,11.7753,11.7578,11.7578,21800.0
2013-04-25 11:55:00,13.39,13.4,13.37,13.38,23300.0,11.7578,11.7666,11.7402,11.749,23300.0
2013-04-25 12:00:00,13.38,13.38,13.35,13.38,50500.0,11.749,11.749,11.7227,11.749,50500.0
2013-04-25 12:05:00,13.37,13.38,13.37,13.38,16200.0,11.7402,11.749,11.7402,11.749,16200.0
2013-04-25 12:10:00,13.37,13.37,13.33,13.35,64900.0,11.7402,11.7402,11.7051,11.7227,64900.0
2013-04-25 12:15:00,13.34,13.35,13.34,13.34,10200.0,11.7139,11.7227,11.7139,11.7139,10200.0
2013-04-25 12:20:00,13.35,13.37,13.34,13.37,72800.0,11.7227,11.7402,11.7139,11.7402,72800.0
2013-04-25 12:25:00,13.37,13.4,13.37,13.4,41500.0,11.7402,11.7666,11.7402,11.7666,41500.0
2013-04-25 12:30:00,13.4,13.41,13.37,13.4,63600.0,11.7666,11.7753,11.7402,11.7666,63600.0
2013-04-25 12:35:00,13.4,13.41,13.39,13.41,16000.0,11.7666,11.7753,11.7578,11.7753,16000.0
2013-04-25 12:40:00,13.41,13.41,13.4,13.4,20600.0,11.7753,11.7753,11.7666,11.7666,20600.0
2013-04-25 12:45:00,13.41,13.41,13.4,13.41,24500.0,11.7753,11.7753,11.7666,11.7753,24500.0
2013-04-25 12:50:00,13.41,13.43,13.35,13.43,579800.0,11.7753,11.7929,11.7227,11.7929,579800.0
2013-04-25 12:55:00,13.43,13.45,13.42,13.45,18400.0,11.7929,11.8105,11.7841,11.8105,18400.0
2013-04-25 13:00:00,13.45,13.46,13.44,13.45,83200.0,11.8105,11.8192,11.8017,11.8105,83200.0
2013-04-25 13:05:00,13.45,13.46,13.43,13.46,67000.0,11.8105,11.8192,11.7929,11.8192,67000.0
2013-04-25 13:10:00,13.46,13.46,13.44,13.45,93300.0,11.8192,11.8192,11.8017,11.8105,93300.0
2013-04-25 13:15:00,13.45,13.46,13.44,13.45,97300.0,11.8105,11.8192,11.8017,11.8105,97300.0
2013-04-25 13:20:00,13.46,13.46,13.44,13.45,63900.0,11.8192,11.8192,11.8017,11.8105,63900.0
2013-04-25 13:25:00,13.46,13.47,13.45,13.46,60700.0,11.8192,11.828,11.8105,11.8192,60700.0
2013-04-25 13:30:00,13.47,13.47,13.44,13.46,39600.0,11.828,11.828,11.8017,11.8192,39600.0
2013-04-25 13:35:00,13.46,13.46,13.45,13.46,6400.0,11.8192,11.8192,11.8105,11.8192,6400.0
2013-04-25 13:40:00,13.46,13.46,13.43,13.44,94600.0,11.8192,11.8192,11.7929,11.8017,94600.0
2013-04-25 13:45:00,13.44,13.44,13.43,13.43,16400.0,11.8017,11.8017,11.7929,11.7929,16400.0
2013-04-25 13:50:00,13.43,13.46,13.43,13.44,113800.0,11.7929,11.8192,11.7929,11.8017,113800.0
2013-04-25 13:55:00,13.44,13.46,13.43,13.45,288800.0,11.8017,11.8192,11.7929,11.8105,288800.0
2013-04-25 14:00:00,13.45,13.47,13.44,13.47,57000.0,11.8105,11.828,11.8017,11.828,57000.0
2013-04-25 14:05:00,13.47,13.48,13.46,13.47,75400.0,11.828,11.8368,11.8192,11.828,75400.0
2013-04-25 14:10:00,13.47,13.48,13.47,13.47,12000.0,11.828,11.8368,11.828,11.828,12000.0
2013-04-25 14:15:00,13.48,13.48,13.44,13.44,232200.0,11.8368,11.8368,11.8017,11.8017,232200.0
2013-04-25 14:20:00,13.45,13.46,13.42,13.44,140200.0,11.8105,11.8192,11.7841,11.8017,140200.0
2013-04-25 14:25:00,13.44,13.45,13.43,13.43,73700.0,11.8017,11.8105,11.7929,11.7929,73700.0
2013-04-25 14:30:00,13.43,13.44,13.42,13.43,112600.0,11.7929,11.8017,11.7841,11.7929,112600.0
2013-04-25 14:35:00,13.43,13.44,13.42,13.44,93000.0,11.7929,11.8017,11.7841,11.8017,93000.0
2013-04-25 14:40:00,13.43,13.45,13.43,13.45,78800.0,11.7929,11.8105,11.7929,11.8105,78800.0
2013-04-25 14:45:00,13.44,13.45,13.42,13.42,81900.0,11.8017,11.8105,11.7841,11.7841,81900.0
2013-04-25 14:50:00,13.43,13.44,13.42,13.43,144500.0,11.7929,11.8017,11.7841,11.7929,144500.0
2013-04-25 14:55:00,13.42,13.43,13.39,13.41,164500.0,11.7841,11.7929,11.7578,11.7753,164500.0
2013-04-25 15:00:00,13.4,13.41,13.37,13.37,37400.0,11.7666,11.7753,11.7402,11.7402,37400.0
2013-04-25 15:05:00,13.37,13.39,13.36,13.38,135700.0,11.7402,11.7578,11.7314,11.749,135700.0
2013-04-25 15:10:00,13.38,13.43,13.37,13.43,202600.0,11.749,11.7929,11.7402,11.7929,202600.0
2013-04-25 15:15:00,13.43,13.45,13.4,13.41,130300.0,11.7929,11.8105,11.7666,11.7753,130300.0
2013-04-25 15:20:00,13.42,13.43,13.39,13.41,74000.0,11.7841,11.7929,11.7578,11.7753,74000.0
2013-04-25 15:25:00,13.4,13.41,13.38,13.4,129600.0,11.7666,11.7753,11.749,11.7666,129600.0
2013-04-25 15:30:00,13.4,13.43,13.39,13.43,135600.0,11.7666,11.7929,11.7578,11.7929,135600.0
2013-04-25 15:35:00,13.43,13.44,13.43,13.44,50300.0,11.7929,11.8017,11.7929,11.8017,50300.0
2013-04-25 15:40:00,13.44,13.46,13.43,13.46,98200.0,11.8017,11.8192,11.7929,11.8192,98200.0
2013-04-25 15:45:00,13.45,13.46,13.45,13.45,111700.0,11.8105,11.8192,11.8105,11.8105,111700.0
2013-04-25 15:50:00,13.45,13.46,13.45,13.46,137500.0,11.8105,11.8192,11.8105,11.8192,137500.0
2013-04-25 15:55:00,13.45,13.46,13.41,13.42,494100.0,11.8105,11.8192,11.7753,11.7841,494100.0
2013-04-26 09:30:00,13.49,13.51,13.42,13.43,138300.0,11.8456,11.8631,11.7841,11.7929,138300.0
2013-04-26 09:35:00,13.44,13.44,13.38,13.39,78600.0,11.8017,11.8017,11.749,11.7578,78600.0
2013-04-26 09:40:00,13.39,13.42,13.38,13.41,65200.0,11.7578,11.7841,11.749,11.7753,65200.0
2013-04-26 09:45:00,13.41,13.48,13.41,13.48,58900.0,11.7753,11.8368,11.7753,11.8368,58900.0
2013-04-26 09:50:00,13.48,13.53,13.47,13.52,87800.0,11.8368,11.8807,11.828,11.8719,87800.0
2013-04-26 09:55:00,13.52,13.52,13.48,13.49,48700.0,11.8719,11.8719,11.8368,11.8456,48700.0
2013-04-26 10:00:00,13.49,13.5,13.47,13.49,68300.0,11.8456,11.8544,11.828,11.8456,68300.0
2013-04-26 10:05:00,13.49,13.5,13.44,13.46,134400.0,11.8456,11.8544,11.8017,11.8192,134400.0
2013-04-26 10:10:00,13.46,13.46,13.4,13.43,254700.0,11.8192,11.8192,11.7666,11.7929,254700.0
2013-04-26 10:15:00,13.43,13.45,13.4,13.41,92800.0,11.7929,11.8105,11.7666,11.7753,92800.0
2013-04-26 10:20:00,13.42,13.42,13.39,13.4,62300.0,11.7841,11.7841,11.7578,11.7666,62300.0
2013-04-26 10:25:00,13.41,13.42,13.39,13.41,86000.0,11.7753,11.7841,11.7578,11.7753,86000.0
2013-04-26 10:30:00,13.41,13.42,13.38,13.38,49700.0,11.7753,11.7841,11.749,11.749,49700.0
2013-04-26 10:35:00,13.38,13.39,13.37,13.39,73500.0,11.749,11.7578,11.7402,11.7578,73500.0
2013-04-26 10:40:00,13.38,13.4,13.38,13.39,62500.0,11.749,11.7666,11.749,11.7578,62500.0
2013-04-26 10:45:00,13.39,13.41,13.38,13.4,58100.0,11.7578,11.7753,11.749,11.7666,58100.0
2013-04-26 10:50:00,13.41,13.41,13.36,13.37,81700.0,11.7753,11.7753,11.7314,11.7402,81700.0
2013-04-26 10:55:00,13.37,13.38,13.35,13.36,37400.0,11.7402,11.749,11.7227,11.7314,37400.0
2013-04-26 11:00:00,13.36,13.37,13.35,13.36,61500.0,11.7314,11.7402,11.7227,11.7314,61500.0
2013-04-26 11:05:00,13.36,13.37,13.35,13.36,59900.0,11.7314,11.7402,11.7227,11.7314,59900.0
2013-04-26 11:10:00,13.36,13.37,13.36,13.36,18300.0,11.7314,11.7402,11.7314,11.7314,18300.0
2013-04-26 11:15:00,13.36,13.38,13.31,13.31,312500.0,11.7314,11.749,11.6875,11.6875,312500.0
2013-04-26 11:20:00,13.31,13.32,13.31,13.31,14200.0,11.6875,11.6963,11.6875,11.6875,14200.0
2013-04-26 11:25:00,13.31,13.34,13.31,13.34,76700.0,11.6875,11.7139,11.6875,11.7139,76700.0
2013-04-26 11:30:00,13.34,13.34,13.33,13.34,19100.0,11.7139,11.7139,11.7051,11.7139,19100.0
2013-04-26 11:35:00,13.34,13.35,13.33,13.35,47300.0,11.7139,11.7227,11.7051,11.7227,47300.0
2013-04-26 11:40:00,13.35,13.36,13.34,13.35,65800.0,11.7227,11.7314,11.7139,11.7227,65800.0
2013-04-26 11:45:00,13.35,13.36,13.3,13.32,176600.0,11.7227,11.7314,11.6787,11.6963,176600.0
2013-04-26 11:50:00,13.32,13.35,13.32,13.35,42900.0,11.6963,11.7227,11.6963,11.7227,42900.0
2013-04-26 11:55:00,13.34,13.36,13.34,13.35,33500.0,11.7139,11.7314,11.7139,11.7227,33500.0
2013-04-26 12:00:00,13.35,13.36,13.33,13.36,65800.0,11.7227,11.7314,11.7051,11.7314,65800.0
2013-04-26 12:05:00,13.36,13.38,13.35,13.38,33300.0,11.7314,11.749,11.7227,11.749,33300.0
2013-04-26 12:10:00,13.38,13.38,13.35,13.37,93500.0,11.749,11.749,11.7227,11.7402,93500.0
2013-04-26 12:15:00,13.37,13.41,13.36,13.41,148400.0,11.7402,11.7753,11.7314,11.7753,148400.0
2013-04-26 12:20:00,13.41,13.42,13.39,13.41,93500.0,11.7753,11.7841,11.7578,11.7753,93500.0
2013-04-26 12:25:00,13.4,13.41,13.4,13.4,10900.0,11.7666,11.7753,11.7666,11.7666,10900.0
2013-04-26 12:30:00,13.4,13.4,13.38,13.38,37700.0,11.7666,11.7666,11.749,11.749,37700.0
2013-04-26 12:35:00,13.38,13.39,13.37,13.37,25800.0,11.749,11.7578,11.7402,11.7402,25800.0
2013-04-26 12:40:00,13.38,13.39,13.37,13.38,30300.0,11.749,11.7578,11.7402,11.749,30300.0
2013-04-26 12:45:00,13.39,13.4,13.38,13.4,21700.0,11.7578,11.7666,11.749,11.7666,21700.0
2013-04-26 12:50:00,13.4,13.41,13.39,13.41,43700.0,11.7666,11.7753,11.7578,11.7753,43700.0
2013-04-26 12:55:00,13.4,13.42,13.4,13.41,33000.0,11.7666,11.7841,11.7666,11.7753,33000.0
2013-04-26 13:00:00,13.41,13.41,13.4,13.4,6700.0,11.7753,11.7753,11.7666,11.7666,6700.0
2013-04-26 13:05:00,13.4,13.41,13.38,13.4,36800.0,11.7666,11.7753,11.749,11.7666,36800.0
2013-04-26 13:10:00,13.4,13.4,13.38,13.38,21900.0,11.7666,11.7666,11.749,11.749,21900.0
2013-04-26 13:15:00,13.38,13.4,13.38,13.4,31800.0,11.749,11.7666,11.749,11.7666,31800.0
2013-04-26 13:20:00,13.4,13.41,13.39,13.4,19600.0,11.7666,11.7753,11.7578,11.7666,19600.0
2013-04-26 13:25:00,13.4,13.43,13.4,13.43,35500.0,11.7666,11.7929,11.7666,11.7929,35500.0
2013-04-26 13:30:00,13.42,13.43,13.4,13.41,65900.0,11.7841,11.7929,11.7666,11.7753,65900.0
2013-04-26 13:35:00,13.42,13.42,13.4,13.41,17600.0,11.7841,11.7841,11.7666,11.7753,17600.0
2013-04-26 13:40:00,13.41,13.43,13.41,13.43,28100.0,11.7753,11.7929,11.7753,11.7929,28100.0
2013-04-26 13:45:00,13.43,13.44,13.42,13.42,36700.0,11.7929,11.8017,11.7841,11.7841,36700.0
2013-04-26 13:50:00,13.42,13.43,13.4,13.42,40400.0,11.7841,11.7929,11.7666,11.7841,40400.0
2013-04-26 13:55:00,13.42,13.43,13.41,13.43,28200.0,11.7841,11.7929,11.7753,11.7929,28200.0
2013-04-26 14:00:00,13.42,13.43,13.38,13.38,81300.0,11.7841,11.7929,11.749,11.749,81300.0
2013-04-26 14:05:00,13.38,13.39,13.37,13.37,20500.0,11.749,11.7578,11.7402,11.7402,20500.0
2013-04-26 14:10:00,13.37,13.39,13.36,13.39,49100.0,11.7402,11.7578,11.7314,11.7578,49100.0
2013-04-26 14:15:00,13.39,13.41,13.38,13.4,133600.0,11.7578,11.7753,11.749,11.7666,133600.0
2013-04-26 14:20:00,13.4,13.42,13.38,13.42,227900.0,11.7666,11.7841,11.749,11.7841,227900.0
2013-04-26 14:25:00,13.42,13.42,13.4,13.41,48700.0,11.7841,11.7841,11.7666,11.7753,48700.0
2013-04-26 14:30:00,13.41,13.43,13.41,13.43,41200.0,11.7753,11.7929,11.7753,11.7929,41200.0
2013-04-26 14:35:00,13.43,13.44,13.42,13.44,28300.0,11.7929,11.8017,11.7841,11.8017,28300.0
2013-04-26 14:40:00,13.44,13.46,13.43,13.43,99100.0,11.8017,11.8192,11.7929,11.7929,99100.0
2013-04-26 14:45:00,13.43,13.44,13.43,13.43,14900.0,11.7929,11.8017,11.7929,11.7929,14900.0
2013-04-26 14:50:00,13.44,13.44,13.41,13.41,30600.0,11.8017,11.8017,11.7753,11.7753,30600.0
2013-04-26 14:55:00,13.41,13.41,13.39,13.39,18700.0,11.7753,11.7753,11.7578,11.7578,18700.0
2013-04-26 15:00:00,13.39,13.4,13.37,13.38,65700.0,11.7578,11.7666,11.7402,11.749,65700.0
2013-04-26 15:05:00,13.38,13.4,13.37,13.38,70900.0,11.749,11.7666,11.7402,11.749,70900.0
2013-04-26 15:10:00,13.38,13.4,13.37,13.4,49200.0,11.749,11.7666,11.7402,11.7666,49200.0
2013-04-26 15:15:00,13.4,13.4,13.39,13.4,30200.0,11.7666,11.7666,11.7578,11.7666,30200.0
2013-04-26 15:20:00,13.39,13.4,13.39,13.39,14700.0,11.7578,11.7666,11.7578,11.7578,14700.0
2013-04-26 15:25:00,13.4,13.41,13.39,13.4,63300.0,11.7666,11.7753,11.7578,11.7666,63300.0
2013-04-26 15:30:00,13.4,13.42,13.4,13.41,54700.0,11.7666,11.7841,11.7666,11.7753,54700.0
2013-04-26 15:35:00,13.42,13.42,13.41,13.41,59300.0,11.7841,11.7841,11.7753,11.7753,59300.0
2013-04-26 15:40:00,13.41,13.42,13.41,13.42,72800.0,11.7753,11.7841,11.7753,11.7841,72800.0
2013-04-26 15:45:00,13.42,13.42,13.41,13.41,81500.0,11.7841,11.7841,11.7753,11.7753,81500.0
2013-04-26 15:50:00,13.41,13.42,13.38,13.38,192200.0,11.7753,11.7841,11.749,11.749,192200.0
2013-04-26 15:55:00,13.38,13.39,13.38,13.39,164000.0,11.749,11.7578,11.749,11.7578,164000.0
2013-04-29 09:30:00,13.45,13.5,13.4,13.49,110700.0,11.8105,11.8544,11.7666,11.8456,110700.0
2013-04-29 09:35:00,13.49,13.49,13.43,13.47,65100.0,11.8456,11.8456,11.7929,11.828,65100.0
2013-04-29 09:40:00,13.47,13.47,13.42,13.47,47600.0,11.828,11.828,11.7841,11.828,47600.0
2013-04-29 09:45:00,13.46,13.5,13.45,13.47,84500.0,11.8192,11.8544,11.8105,11.828,84500.0
2013-04-29 09:50:00,13.47,13.48,13.46,13.48,42000.0,11.828,11.8368,11.8192,11.8368,42000.0
2013-04-29 09:55:00,13.47,13.5,13.47,13.5,58000.0,11.828,11.8544,11.828,11.8544,58000.0
2013-04-29 10:00:00,13.49,13.54,13.48,13.54,151800.0,11.8456,11.8895,11.8368,11.8895,151800.0
2013-04-29 10:05:00,13.53,13.55,13.53,13.54,76700.0,11.8807,11.8983,11.8807,11.8895,76700.0
2013-04-29 10:10:00,13.54,13.55,13.53,13.55,65400.0,11.8895,11.8983,11.8807,11.8983,65400.0
2013-04-29 10:15:00,13.55,13.55,13.52,13.53,77100.0,11.8983,11.8983,11.8719,11.8807,77100.0
2013-04-29 10:20:00,13.53,13.55,13.52,13.55,74400.0,11.8807,11.8983,11.8719,11.8983,74400.0
2013-04-29 10:25:00,13.55,13.55,13.53,13.54,35000.0,11.8983,11.8983,11.8807,11.8895,35000.0
2013-04-29 10:30:00,13.54,13.56,13.53,13.55,70600.0,11.8895,11.9071,11.8807,11.8983,70600.0
2013-04-29 10:35:00,13.55,13.56,13.54,13.54,71500.0,11.8983,11.9071,11.8895,11.8895,71500.0
2013-04-29 10:40:00,13.54,13.56,13.54,13.56,48000.0,11.8895,11.9071,11.8895,11.9071,48000.0
2013-04-29 10:45:00,13.55,13.59,13.55,13.59,85100.0,11.8983,11.9334,11.8983,11.9334,85100.0
2013-04-29 10:50:00,13.59,13.59,13.56,13.57,52400.0,11.9334,11.9334,11.9071,11.9158,52400.0
2013-04-29 10:55:00,13.57,13.57,13.56,13.56,28700.0,11.9158,11.9158,11.9071,11.9071,28700.0
2013-04-29 11:00:00,13.57,13.58,13.55,13.57,70600.0,11.9158,11.9246,11.8983,11.9158,70600.0
2013-04-29 11:05:00,13.56,13.57,13.56,13.57,22400.0,11.9071,11.9158,11.9071,11.9158,22400.0
2013-04-29 11:10:00,13.57,13.57,13.56,13.57,18100.0,11.9158,11.9158,11.9071,11.9158,18100.0
2013-04-29 11:15:00,13.57,13.58,13.57,13.58,21300.0,11.9158,11.9246,11.9158,11.9246,21300.0
2013-04-29 11:20:00,13.58,13.58,13.56,13.56,47400.0,11.9246,11.9246,11.9071,11.9071,47400.0
2013-04-29 11:25:00,13.56,13.57,13.55,13.56,29600.0,11.9071,11.9158,11.8983,11.9071,29600.0
2013-04-29 11:30:00,13.56,13.57,13.55,13.56,123000.0,11.9071,11.9158,11.8983,11.9071,123000.0
2013-04-29 11:35:00,13.56,13.57,13.53,13.54,58900.0,11.9071,11.9158,11.8807,11.8895,58900.0
2013-04-29 11:40:00,13.54,13.55,13.53,13.55,14500.0,11.8895,11.8983,11.8807,11.8983,14500.0
2013-04-29 11:45:00,13.54,13.57,13.54,13.56,33200.0,11.8895,11.9158,11.8895,11.9071,33200.0
2013-04-29 11:50:00,13.57,13.57,13.54,13.55,34300.0,11.9158,11.9158,11.8895,11.8983,34300.0
2013-04-29 11:55:00,13.54,13.56,13.54,13.56,27900.0,11.8895,11.9071,11.8895,11.9071,27900.0
2013-04-29 12:00:00,13.56,13.58,13.55,13.57,104000.0,11.9071,11.9246,11.8983,11.9158,104000.0
2013-04-29 12:05:00,13.57,13.58,13.56,13.57,29100.0,11.9158,11.9246,11.9071,11.9158,29100.0
2013-04-29 12:10:00,13.57,13.57,13.55,13.57,76700.0,11.9158,11.9158,11.8983,11.9158,76700.0
2013-04-29 12:15:00,13.57,13.58,13.55,13.58,36300.0,11.9158,11.9246,11.8983,11.9246,36300.0
2013-04-29 12:20:00,13.57,13.58,13.57,13.58,23400.0,11.9158,11.9246,11.9158,11.9246,23400.0
2013-04-29 12:25:00,13.59,13.59,13.57,13.58,35600.0,11.9334,11.9334,11.9158,11.9246,35600.0
2013-04-29 12:30:00,13.58,13.59,13.58,13.59,41800.0,11.9246,11.9334,11.9246,11.9334,41800.0
2013-04-29 12:35:00,13.59,13.6,13.57,13.57,120600.0,11.9334,11.9422,11.9158,11.9158,120600.0
2013-04-29 12:40:00,13.58,13.58,13.57,13.57,7400.0,11.9246,11.9246,11.9158,11.9158,7400.0
2013-04-29 12:45:00,13.58,13.58,13.57,13.58,8700.0,11.9246,11.9246,11.9158,11.9246,8700.0
2013-04-29 12:50:00,13.57,13.58,13.57,13.57,19700.0,11.9158,11.9246,11.9158,11.9158,19700.0
2013-04-29 12:55:00,13.57,13.57,13.53,13.53,31300.0,11.9158,11.9158,11.8807,11.8807,31300.0
2013-04-29 13:00:00,13.54,13.54,13.52,13.52,32200.0,11.8895,11.8895,11.8719,11.8719,32200.0
2013-04-29 13:05:00,13.53,13.56,13.53,13.54,64600.0,11.8807,11.9071,11.8807,11.8895,64600.0
2013-04-29 13:10:00,13.55,13.55,13.54,13.54,7800.0,11.8983,11.8983,11.8895,11.8895,7800.0
2013-04-29 13:15:00,13.54,13.55,13.52,13.53,31300.0,11.8895,11.8983,11.8719,11.8807,31300.0
2013-04-29 13:20:00,13.53,13.53,13.5,13.51,49000.0,11.8807,11.8807,11.8544,11.8631,49000.0
2013-04-29 13:25:00,13.51,13.51,13.5,13.5,24400.0,11.8631,11.8631,11.8544,11.8544,24400.0
2013-04-29 13:30:00,13.51,13.52,13.5,13.52,110800.0,11.8631,11.8719,11.8544,11.8719,110800.0
2013-04-29 13:35:00,13.52,13.53,13.52,13.53,30900.0,11.8719,11.8807,11.8719,11.8807,30900.0
2013-04-29 13:40:00,13.53,13.56,13.52,13.56,66100.0,11.8807,11.9071,11.8719,11.9071,66100.0
2013-04-29 13:45:00,13.56,13.57,13.55,13.57,29900.0,11.9071,11.9158,11.8983,11.9158,29900.0
2013-04-29 13:50:00,13.57,13.58,13.56,13.58,28900.0,11.9158,11.9246,11.9071,11.9246,28900.0
2013-04-29 13:55:00,13.57,13.58,13.57,13.58,57600.0,11.9158,11.9246,11.9158,11.9246,57600.0
2013-04-29 14:00:00,13.58,13.58,13.57,13.57,17600.0,11.9246,11.9246,11.9158,11.9158,17600.0
2013-04-29 14:05:00,13.57,13.58,13.57,13.58,10800.0,11.9158,11.9246,11.9158,11.9246,10800.0
2013-04-29 14:10:00,13.57,13.58,13.57,13.58,14200.0,11.9158,11.9246,11.9158,11.9246,14200.0
2013-04-29 14:15:00,13.58,13.58,13.57,13.57,23600.0,11.9246,11.9246,11.9158,11.9158,23600.0
2013-04-29 14:20:00,13.58,13.58,13.57,13.58,43400.0,11.9246,11.9246,11.9158,11.9246,43400.0
2013-04-29 14:25:00,13.58,13.59,13.56,13.57,247900.0,11.9246,11.9334,11.9071,11.9158,247900.0
2013-04-29 14:30:00,13.57,13.58,13.55,13.56,205200.0,11.9158,11.9246,11.8983,11.9071,205200.0
2013-04-29 14:35:00,13.55,13.56,13.51,13.52,116200.0,11.8983,11.9071,11.8631,11.8719,116200.0
2013-04-29 14:40:00,13.51,13.53,13.51,13.53,23200.0,11.8631,11.8807,11.8631,11.8807,23200.0
2013-04-29 14:45:00,13.52,13.53,13.51,13.52,38100.0,11.8719,11.8807,11.8631,11.8719,38100.0
2013-04-29 14:50:00,13.52,13.52,13.49,13.51,86300.0,11.8719,11.8719,11.8456,11.8631,86300.0
2013-04-29 14:55:00,13.52,13.54,13.52,13.54,54900.0,11.8719,11.8895,11.8719,11.8895,54900.0
2013-04-29 15:00:00,13.54,13.54,13.51,13.51,46600.0,11.8895,11.8895,11.8631,11.8631,46600.0
2013-04-29 15:05:00,13.51,13.52,13.51,13.51,26200.0,11.8631,11.8719,11.8631,11.8631,26200.0
2013-04-29 15:10:00,13.51,13.52,13.5,13.5,32900.0,11.8631,11.8719,11.8544,11.8544,32900.0
2013-04-29 15:15:00,13.5,13.52,13.5,13.51,97000.0,11.8544,11.8719,11.8544,11.8631,97000.0
2013-04-29 15:20:00,13.51,13.51,13.5,13.51,18600.0,11.8631,11.8631,11.8544,11.8631,18600.0
2013-04-29 15:25:00,13.5,13.52,13.5,13.52,32300.0,11.8544,11.8719,11.8544,11.8719,32300.0
2013-04-29 15:30:00,13.52,13.52,13.51,13.52,66900.0,11.8719,11.8719,11.8631,11.8719,66900.0
2013-04-29 15:35:00,13.52,13.52,13.51,13.51,21300.0,11.8719,11.8719,11.8631,11.8631,21300.0
2013-04-29 15:40:00,13.52,13.52,13.51,13.51,28200.0,11.8719,11.8719,11.8631,11.8631,28200.0
2013-04-29 15:45:00,13.52,13.52,13.51,13.52,79900.0,11.8719,11.8719,11.8631,11.8719,79900.0
2013-04-29 15:50:00,13.52,13.52,13.51,13.51,141500.0,11.8719,11.8719,11.8631,11.8631,141500.0
2013-04-29 15:55:00,13.52,13.53,13.51,13.53,308400.0,11.8719,11.8807,11.8631,11.8807,308400.0
2013-04-30 09:30:00,13.55,13.61,13.55,13.59,131500.0,11.8983,11.951,11.8983,11.9334,131500.0
2013-04-30 09:35:00,13.59,13.65,13.59,13.63,59100.0,11.9334,11.9861,11.9334,11.9685,59100.0
2013-04-30 09:40:00,13.64,13.65,13.56,13.59,74600.0,11.9773,11.9861,11.9071,11.9334,74600.0
2013-04-30 09:45:00,13.59,13.6,13.56,13.6,46000.0,11.9334,11.9422,11.9071,11.9422,46000.0
2013-04-30 09:50:00,13.59,13.6,13.51,13.54,93200.0,11.9334,11.9422,11.8631,11.8895,93200.0
2013-04-30 09:55:00,13.53,13.56,13.48,13.48,80400.0,11.8807,11.9071,11.8368,11.8368,80400.0
2013-04-30 10:00:00,13.49,13.55,13.48,13.54,98500.0,11.8456,11.8983,11.8368,11.8895,98500.0
2013-04-30 10:05:00,13.55,13.59,13.55,13.58,41500.0,11.8983,11.9334,11.8983,11.9246,41500.0
2013-04-30 10:10:00,13.58,13.61,13.57,13.61,41600.0,11.9246,11.951,11.9158,11.951,41600.0
2013-04-30 10:15:00,13.6,13.61,13.59,13.61,39500.0,11.9422,11.951,11.9334,11.951,39500.0
2013-04-30 10:20:00,13.6,13.61,13.6,13.61,18400.0,11.9422,11.951,11.9422,11.951,18400.0
2013-04-30 10:25:00,13.61,13.61,13.55,13.55,46000.0,11.951,11.951,11.8983,11.8983,46000.0
2013-04-30 10:30:00,13.56,13.63,13.55,13.63,54800.0,11.9071,11.9685,11.8983,11.9685,54800.0
2013-04-30 10:35:00,13.63,13.65,13.62,13.63,73900.0,11.9685,11.9861,11.9597,11.9685,73900.0
2013-04-30 10:40:00,13.64,13.68,13.63,13.67,105400.0,11.9773,12.0124,11.9685,12.0036,105400.0
2013-04-30 10:45:00,13.67,13.69,13.66,13.67,43300.0,12.0036,12.0212,11.9949,12.0036,43300.0
2013-04-30 10:50:00,13.66,13.69,13.66,13.68,55200.0,11.9949,12.0212,11.9949,12.0124,55200.0
2013-04-30 10:55:00,13.68,13.68,13.65,13.67,230100.0,12.0124,12.0124,11.9861,12.0036,230100.0
2013-04-30 11:00:00,13.67,13.69,13.66,13.67,120900.0,12.0036,12.0212,11.9949,12.0036,120900.0
2013-04-30 11:05:00,13.68,13.7,13.68,13.7,75600.0,12.0124,12.03,12.0124,12.03,75600.0
2013-04-30 11:10:00,13.7,13.7,13.68,13.69,34300.0,12.03,12.03,12.0124,12.0212,34300.0
2013-04-30 11:15:00,13.69,13.69,13.68,13.68,15400.0,12.0212,12.0212,12.0124,12.0124,15400.0
2013-04-30 11:20:00,13.69,13.69,13.68,13.69,21500.0,12.0212,12.0212,12.0124,12.0212,21500.0
2013-04-30 11:25:00,13.69,13.7,13.68,13.69,56500.0,12.0212,12.03,12.0124,12.0212,56500.0
2013-04-30 11:30:00,13.7,13.72,13.68,13.7,114100.0,12.03,12.0475,12.0124,12.03,114100.0
2013-04-30 11:35:00,13.71,13.71,13.7,13.71,13400.0,12.0388,12.0388,12.03,12.0388,13400.0
2013-04-30 11:40:00,13.71,13.71,13.7,13.71,22500.0,12.0388,12.0388,12.03,12.0388,22500.0
2013-04-30 11:45:00,13.7,13.74,13.7,13.74,94300.0,12.03,12.0651,12.03,12.0651,94300.0
2013-04-30 11:50:00,13.73,13.76,13.73,13.76,63100.0,12.0563,12.0827,12.0563,12.0827,63100.0
2013-04-30 11:55:00,13.76,13.76,13.75,13.76,15200.0,12.0827,12.0827,12.0739,12.0827,15200.0
2013-04-30 12:00:00,13.76,13.76,13.73,13.74,102000.0,12.0827,12.0827,12.0563,12.0651,102000.0
2013-04-30 12:05:00,13.74,13.74,13.72,13.73,16700.0,12.0651,12.0651,12.0475,12.0563,16700.0
2013-04-30 12:10:00,13.73,13.73,13.72,13.72,27600.0,12.0563,12.0563,12.0475,12.0475,27600.0
2013-04-30 12:15:00,13.72,13.73,13.69,13.69,52600.0,12.0475,12.0563,12.0212,12.0212,52600.0
2013-04-30 12:20:00,13.69,13.7,13.67,13.68,120200.0,12.0212,12.03,12.0036,12.0124,120200.0
2013-04-30 12:25:00,13.69,13.69,13.67,13.67,50100.0,12.0212,12.0212,12.0036,12.0036,50100.0
2013-04-30 12:30:00,13.67,13.69,13.66,13.68,156600.0,12.0036,12.0212,11.9949,12.0124,156600.0
2013-04-30 12:35:00,13.68,13.69,13.68,13.69,116900.0,12.0124,12.0212,12.0124,12.0212,116900.0
2013-04-30 12:40:00,13.69,13.7,13.67,13.68,180600.0,12.0212,12.03,12.0036,12.0124,180600.0
2013-04-30 12:45:00,13.69,13.69,13.66,13.67,43400.0,12.0212,12.0212,11.9949,12.0036,43400.0
2013-04-30 12:50:00,13.68,13.68,13.66,13.67,93600.0,12.0124,12.0124,11.9949,12.0036,93600.0
2013-04-30 12:55:00,13.66,13.68,13.66,13.67,28600.0,11.9949,12.0124,11.9949,12.0036,28600.0
2013-04-30 13:00:00,13.68,13.68,13.67,13.67,29100.0,12.0124,12.0124,12.0036,12.0036,29100.0
2013-04-30 13:05:00,13.67,13.68,13.66,13.67,55700.0,12.0036,12.0124,11.9949,12.0036,55700.0
2013-04-30 13:10:00,13.67,13.68,13.66,13.66,64500.0,12.0036,12.0124,11.9949,11.9949,64500.0
2013-04-30 13:15:00,13.66,13.67,13.65,13.65,54300.0,11.9949,12.0036,11.9861,11.9861,54300.0
2013-04-30 13:20:00,13.65,13.66,13.64,13.64,29200.0,11.9861,11.9949,11.9773,11.9773,29200.0
2013-04-30 13:25:00,13.65,13.65,13.62,13.63,53100.0,11.9861,11.9861,11.9597,11.9685,53100.0
2013-04-30 13:30:00,13.63,13.63,13.6,13.6,74200.0,11.9685,11.9685,11.9422,11.9422,74200.0
2013-04-30 13:35:00,13.6,13.61,13.57,13.57,37000.0,11.9422,11.951,11.9158,11.9158,37000.0
2013-04-30 13:40:00,13.57,13.61,13.56,13.61,89400.0,11.9158,11.951,11.9071,11.951,89400.0
2013-04-30 13:45:00,13.62,13.62,13.58,13.58,32900.0,11.9597,11.9597,11.9246,11.9246,32900.0
2013-04-30 13:50:00,13.58,13.61,13.57,13.61,236200.0,11.9246,11.951,11.9158,11.951,236200.0
2013-04-30 13:55:00,13.61,13.64,13.61,13.64,24800.0,11.951,11.9773,11.951,11.9773,24800.0
2013-04-30 14:00:00,13.64,13.64,13.62,13.64,69400.0,11.9773,11.9773,11.9597,11.9773,69400.0
2013-04-30 14:05:00,13.63,13.64,13.63,13.63,31800.0,11.9685,11.9773,11.9685,11.9685,31800.0
2013-04-30 14:10:00,13.63,13.64,13.62,13.64,69300.0,11.9685,11.9773,11.9597,11.9773,69300.0
2013-04-30 14:15:00,13.64,13.65,13.63,13.65,19100.0,11.9773,11.9861,11.9685,11.9861,19100.0
2013-04-30 14:20:00,13.65,13.65,13.64,13.65,12300.0,11.9861,11.9861,11.9773,11.9861,12300.0
2013-04-30 14:25:00,13.65,13.69,13.65,13.69,49800.0,11.9861,12.0212,11.9861,12.0212,49800.0
2013-04-30 14:30:00,13.69,13.69,13.67,13.69,37700.0,12.0212,12.0212,12.0036,12.0212,37700.0
2013-04-30 14:35:00,13.68,13.7,13.67,13.7,38400.0,12.0124,12.03,12.0036,12.03,38400.0
2013-04-30 14:40:00,13.7,13.7,13.66,13.69,371800.0,12.03,12.03,11.9949,12.0212,371800.0
2013-04-30 14:45:00,13.69,13.7,13.68,13.7,21000.0,12.0212,12.03,12.0124,12.03,21000.0
2013-04-30 14:50:00,13.7,13.7,13.69,13.7,18700.0,12.03,12.03,12.0212,12.03,18700.0
2013-04-30 14:55:00,13.7,13.7,13.69,13.7,27500.0,12.03,12.03,12.0212,12.03,27500.0
2013-04-30 15:00:00,13.7,13.7,13.69,13.7,51700.0,12.03,12.03,12.0212,12.03,51700.0
2013-04-30 15:05:00,13.7,13.7,13.69,13.7,33000.0,12.03,12.03,12.0212,12.03,33000.0
2013-04-30 15:10:00,13.7,13.7,13.69,13.7,29200.0,12.03,12.03,12.0212,12.03,29200.0
2013-04-30 15:15:00,13.7,13.7,13.69,13.7,38500.0,12.03,12.03,12.0212,12.03,38500.0
2013-04-30 15:20:00,13.7,13.7,13.69,13.7,24300.0,12.03,12.03,12.0212,12.03,24300.0
2013-04-30 15:25:00,13.7,13.7,13.69,13.7,28600.0,12.03,12.03,12.0212,12.03,28600.0
2013-04-30 15:30:00,13.7,13.71,13.69,13.71,128400.0,12.03,12.0388,12.0212,12.0388,128400.0
2013-04-30 15:35:00,13.71,13.71,13.69,13.71,141600.0,12.0388,12.0388,12.0212,12.0388,141600.0
2013-04-30 15:40:00,13.71,13.77,13.71,13.76,314000.0,12.0388,12.0915,12.0388,12.0827,314000.0
2013-04-30 15:45:00,13.75,13.75,13.69,13.69,148500.0,12.0739,12.0739,12.0212,12.0212,148500.0
2013-04-30 15:50:00,13.69,13.7,13.69,13.69,92100.0,12.0212,12.03,12.0212,12.0212,92100.0
2013-04-30 15:55:00,13.69,13.71,13.68,13.71,487300.0,12.0212,12.0388,12.0124,12.0388,487300.0
2013-05-01 09:30:00,13.71,13.8,13.71,13.77,153600.0,12.0388,12.1178,12.0388,12.0915,153600.0
2013-05-01 09:35:00,13.76,13.81,13.76,13.81,97500.0,12.0827,12.1266,12.0827,12.1266,97500.0
2013-05-01 09:40:00,13.81,13.82,13.77,13.8,121200.0,12.1266,12.1354,12.0915,12.1178,121200.0
2013-05-01 09:45:00,13.78,13.79,13.74,13.74,69700.0,12.1002,12.109,12.0651,12.0651,69700.0
2013-05-01 09:50:00,13.74,13.75,13.69,13.74,109900.0,12.0651,12.0739,12.0212,12.0651,109900.0
2013-05-01 09:55:00,13.75,13.77,13.71,13.71,135200.0,12.0739,12.0915,12.0388,12.0388,135200.0
2013-05-01 10:00:00,13.72,13.73,13.68,13.71,74800.0,12.0475,12.0563,12.0124,12.0388,74800.0
2013-05-01 10:05:00,13.7,13.71,13.68,13.69,87400.0,12.03,12.0388,12.0124,12.0212,87400.0
2013-05-01 10:10:00,13.68,13.71,13.66,13.67,90200.0,12.0124,12.0388,11.9949,12.0036,90200.0
2013-05-01 10:15:00,13.66,13.73,13.66,13.73,53300.0,11.9949,12.0563,11.9949,12.0563,53300.0
2013-05-01 10:20:00,13.73,13.76,13.72,13.75,51000.0,12.0563,12.0827,12.0475,12.0739,51000.0
2013-05-01 10:25:00,13.76,13.78,13.75,13.75,39100.0,12.0827,12.1002,12.0739,12.0739,39100.0
2013-05-01 10:30:00,13.75,13.76,13.72,13.75,70700.0,12.0739,12.0827,12.0475,12.0739,70700.0
2013-05-01 10:35:00,13.75,13.75,13.72,13.75,55400.0,12.0739,12.0739,12.0475,12.0739,55400.0
2013-05-01 10:40:00,13.74,13.75,13.74,13.75,38200.0,12.0651,12.0739,12.0651,12.0739,38200.0
2013-05-01 10:45:00,13.74,13.75,13.71,13.71,121100.0,12.0651,12.0739,12.0388,12.0388,121100.0
2013-05-01 10:50:00,13.72,13.73,13.71,13.72,66800.0,12.0475,12.0563,12.0388,12.0475,66800.0
2013-05-01 10:55:00,13.73,13.73,13.71,13.71,33600.0,12.0563,12.0563,12.0388,12.0388,33600.0
2013-05-01 11:00:00,13.71,13.72,13.68,13.68,71200.0,12.0388,12.0475,12.0124,12.0124,71200.0
2013-05-01 11:05:00,13.68,13.69,13.66,13.66,52800.0,12.0124,12.0212,11.9949,11.9949,52800.0
2013-05-01 11:10:00,13.66,13.67,13.63,13.66,139900.0,11.9949,12.0036,11.9685,11.9949,139900.0
2013-05-01 11:15:00,13.65,13.66,13.62,13.62,27500.0,11.9861,11.9949,11.9597,11.9597,27500.0
2013-05-01 11:20:00,13.63,13.63,13.61,13.61,12700.0,11.9685,11.9685,11.951,11.951,12700.0
2013-05-01 11:25:00,13.61,13.61,13.57,13.57,52500.0,11.951,11.951,11.9158,11.9158,52500.0
2013-05-01 11:30:00,13.58,13.58,13.56,13.58,115400.0,11.9246,11.9246,11.9071,11.9246,115400.0
2013-05-01 11:35:00,13.59,13.61,13.57,13.57,56600.0,11.9334,11.951,11.9158,11.9158,56600.0
2013-05-01 11:40:00,13.57,13.59,13.56,13.58,61500.0,11.9158,11.9334,11.9071,11.9246,61500.0
2013-05-01 11:45:00,13.59,13.6,13.57,13.6,74100.0,11.9334,11.9422,11.9158,11.9422,74100.0
2013-05-01 11:50:00,13.59,13.61,13.59,13.6,23000.0,11.9334,11.951,11.9334,11.9422,23000.0
2013-05-01 11:55:00,13.6,13.61,13.6,13.61,8700.0,11.9422,11.951,11.9422,11.951,8700.0
2013-05-01 12:00:00,13.61,13.61,13.57,13.57,60200.0,11.951,11.951,11.9158,11.9158,60200.0
2013-05-01 12:05:00,13.58,13.58,13.56,13.56,21600.0,11.9246,11.9246,11.9071,11.9071,21600.0
2013-05-01 12:10:00,13.56,13.56,13.52,13.55,123600.0,11.9071,11.9071,11.8719,11.8983,123600.0
2013-05-01 12:15:00,13.56,13.57,13.56,13.57,11800.0,11.9071,11.9158,11.9071,11.9158,11800.0
2013-05-01 12:20:00,13.57,13.57,13.52,13.54,128300.0,11.9158,11.9158,11.8719,11.8895,128300.0
2013-05-01 12:25:00,13.53,13.54,13.53,13.54,8300.0,11.8807,11.8895,11.8807,11.8895,8300.0
2013-05-01 12:30:00,13.54,13.54,13.53,13.54,15500.0,11.8895,11.8895,11.8807,11.8895,15500.0
2013-05-01 12:35:00,13.53,13.54,13.51,13.52,46400.0,11.8807,11.8895,11.8631,11.8719,46400.0
2013-05-01 12:40:00,13.53,13.54,13.52,13.53,33500.0,11.8807,11.8895,11.8719,11.8807,33500.0
2013-05-01 12:45:00,13.54,13.55,13.53,13.53,38500.0,11.8895,11.8983,11.8807,11.8807,38500.0
2013-05-01 12:50:00,13.53,13.54,13.51,13.51,15600.0,11.8807,11.8895,11.8631,11.8631,15600.0
2013-05-01 12:55:00,13.51,13.52,13.47,13.47,75000.0,11.8631,11.8719,11.828,11.828,75000.0
2013-05-01 13:00:00,13.48,13.5,13.48,13.48,51900.0,11.8368,11.8544,11.8368,11.8368,51900.0
2013-05-01 13:05:00,13.48,13.49,13.44,13.44,67700.0,11.8368,11.8456,11.8017,11.8017,67700.0
2013-05-01 13:10:00,13.45,13.47,13.44,13.47,26000.0,11.8105,11.828,11.8017,11.828,26000.0
2013-05-01 13:15:00,13.46,13.48,13.45,13.46,110900.0,11.8192,11.8368,11.8105,11.8192,110900.0
2013-05-01 13:20:00,13.46,13.47,13.44,13.45,73900.0,11.8192,11.828,11.8017,11.8105,73900.0
2013-05-01 13:25:00,13.46,13.48,13.46,13.48,47000.0,11.8192,11.8368,11.8192,11.8368,47000.0
2013-05-01 13:30:00,13.48,13.5,13.47,13.48,49700.0,11.8368,11.8544,11.828,11.8368,49700.0
2013-05-01 13:35:00,13.48,13.48,13.46,13.46,32900.0,11.8368,11.8368,11.8192,11.8192,32900.0
2013-05-01 13:40:00,13.46,13.46,13.4,13.41,97500.0,11.8192,11.8192,11.7666,11.7753,97500.0
2013-05-01 13:45:00,13.41,13.43,13.4,13.43,37500.0,11.7753,11.7929,11.7666,11.7929,37500.0
2013-05-01 13:50:00,13.43,13.46,13.42,13.45,63100.0,11.7929,11.8192,11.7841,11.8105,63100.0
2013-05-01 13:55:00,13.45,13.48,13.45,13.48,41100.0,11.8105,11.8368,11.8105,11.8368,41100.0
2013-05-01 14:00:00,13.48,13.52,13.48,13.49,67000.0,11.8368,11.8719,11.8368,11.8456,67000.0
2013-05-01 14:05:00,13.5,13.54,13.49,13.54,26000.0,11.8544,11.8895,11.8456,11.8895,26000.0
2013-05-01 14:10:00,13.53,13.54,13.51,13.53,87100.0,11.8807,11.8895,11.8631,11.8807,87100.0
2013-05-01 14:15:00,13.53,13.53,13.5,13.52,98000.0,11.8807,11.8807,11.8544,11.8719,98000.0
2013-05-01 14:20:00,13.52,13.56,13.52,13.54,52200.0,11.8719,11.9071,11.8719,11.8895,52200.0
2013-05-01 14:25:00,13.54,13.54,13.51,13.53,170200.0,11.8895,11.8895,11.8631,11.8807,170200.0
2013-05-01 14:30:00,13.53,13.54,13.52,13.52,32200.0,11.8807,11.8895,11.8719,11.8719,32200.0
2013-05-01 14:35:00,13.52,13.53,13.5,13.53,47800.0,11.8719,11.8807,11.8544,11.8807,47800.0
2013-05-01 14:40:00,13.53,13.54,13.53,13.54,45600.0,11.8807,11.8895,11.8807,11.8895,45600.0
2013-05-01 14:45:00,13.54,13.55,13.52,13.53,37100.0,11.8895,11.8983,11.8719,11.8807,37100.0
2013-05-01 14:50:00,13.53,13.54,13.52,13.53,26200.0,11.8807,11.8895,11.8719,11.8807,26200.0
2013-05-01 14:55:00,13.54,13.54,13.51,13.52,19100.0,11.8895,11.8895,11.8631,11.8719,19100.0
2013-05-01 15:00:00,13.52,13.54,13.51,13.54,45700.0,11.8719,11.8895,11.8631,11.8895,45700.0
2013-05-01 15:05:00,13.53,13.54,13.5,13.5,65100.0,11.8807,11.8895,11.8544,11.8544,65100.0
2013-05-01 15:10:00,13.51,13.52,13.48,13.49,132000.0,11.8631,11.8719,11.8368,11.8456,132000.0
2013-05-01 15:15:00,13.49,13.5,13.47,13.5,72700.0,11.8456,11.8544,11.828,11.8544,72700.0
2013-05-01 15:20:00,13.5,13.5,13.48,13.48,97700.0,11.8544,11.8544,11.8368,11.8368,97700.0
2013-05-01 15:25:00,13.48,13.5,13.48,13.5,47700.0,11.8368,11.8544,11.8368,11.8544,47700.0
2013-05-01 15:30:00,13.5,13.5,13.47,13.5,63300.0,11.8544,11.8544,11.828,11.8544,63300.0
2013-05-01 15:35:00,13.49,13.5,13.47,13.47,37700.0,11.8456,11.8544,11.828,11.828,37700.0
2013-05-01 15:40:00,13.47,13.49,13.46,13.47,89700.0,11.828,11.8456,11.8192,11.828,89700.0
2013-05-01 15:45:00,13.47,13.51,13.47,13.51,159000.0,11.828,11.8631,11.828,11.8631,159000.0
2013-05-01 15:50:00,13.51,13.51,13.49,13.5,107600.0,11.8631,11.8631,11.8456,11.8544,107600.0
2013-05-01 15:55:00,13.5,13.5,13.48,13.48,365800.0,11.8544,11.8544,11.8368,11.8368,365800.0
2013-05-02 09:30:00,13.49,13.6,13.48,13.59,153700.0,11.8456,11.9422,11.8368,11.9334,153700.0
2013-05-02 09:35:00,13.6,13.64,13.6,13.64,131900.0,11.9422,11.9773,11.9422,11.9773,131900.0
2013-05-02 09:40:00,13.64,13.69,13.61,13.68,102700.0,11.9773,12.0212,11.951,12.0124,102700.0
2013-05-02 09:45:00,13.67,13.73,13.67,13.73,66500.0,12.0036,12.0563,12.0036,12.0563,66500.0
2013-05-02 09:50:00,13.73,13.77,13.73,13.76,88500.0,12.0563,12.0915,12.0563,12.0827,88500.0
2013-05-02 09:55:00,13.75,13.77,13.71,13.71,104200.0,12.0739,12.0915,12.0388,12.0388,104200.0
2013-05-02 10:00:00,13.72,13.75,13.71,13.73,60600.0,12.0475,12.0739,12.0388,12.0563,60600.0
2013-05-02 10:05:00,13.73,13.74,13.72,13.74,31500.0,12.0563,12.0651,12.0475,12.0651,31500.0
2013-05-02 10:10:00,13.73,13.76,13.73,13.76,40600.0,12.0563,12.0827,12.0563,12.0827,40600.0
2013-05-02 10:15:00,13.76,13.77,13.74,13.75,62400.0,12.0827,12.0915,12.0651,12.0739,62400.0
2013-05-02 10:20:00,13.75,13.75,13.73,13.74,49200.0,12.0739,12.0739,12.0563,12.0651,49200.0
2013-05-02 10:25:00,13.74,13.79,13.74,13.79,62900.0,12.0651,12.109,12.0651,12.109,62900.0
2013-05-02 10:30:00,13.79,13.79,13.72,13.75,97400.0,12.109,12.109,12.0475,12.0739,97400.0
2013-05-02 10:35:00,13.75,13.76,13.73,13.74,106500.0,12.0739,12.0827,12.0563,12.0651,106500.0
2013-05-02 10:40:00,13.74,13.77,13.74,13.76,48100.0,12.0651,12.0915,12.0651,12.0827,48100.0
2013-05-02 10:45:00,13.76,13.76,13.71,13.72,86000.0,12.0827,12.0827,12.0388,12.0475,86000.0
2013-05-02 10:50:00,13.72,13.75,13.71,13.75,25600.0,12.0475,12.0739,12.0388,12.0739,25600.0
2013-05-02 10:55:00,13.75,13.76,13.74,13.76,108700.0,12.0739,12.0827,12.0651,12.0827,108700.0
2013-05-02 11:00:00,13.75,13.77,13.75,13.77,143000.0,12.0739,12.0915,12.0739,12.0915,143000.0
2013-05-02 11:05:00,13.77,13.77,13.75,13.77,34200.0,12.0915,12.0915,12.0739,12.0915,34200.0
2013-05-02 11:10:00,13.77,13.8,13.76,13.77,105500.0,12.0915,12.1178,12.0827,12.0915,105500.0
2013-05-02 11:15:00,13.77,13.77,13.76,13.77,29800.0,12.0915,12.0915,12.0827,12.0915,29800.0
2013-05-02 11:20:00,13.77,13.79,13.76,13.77,69400.0,12.0915,12.109,12.0827,12.0915,69400.0
2013-05-02 11:25:00,13.77,13.78,13.75,13.76,42900.0,12.0915,12.1002,12.0739,12.0827,42900.0
2013-05-02 11:30:00,13.76,13.76,13.75,13.75,49700.0,12.0827,12.0827,12.0739,12.0739,49700.0
2013-05-02 11:35:00,13.75,13.75,13.74,13.75,15900.0,12.0739,12.0739,12.0651,12.0739,15900.0
2013-05-02 11:40:00,13.75,13.78,13.74,13.78,38500.0,12.0739,12.1002,12.0651,12.1002,38500.0
2013-05-02 11:45:00,13.79,13.8,13.78,13.79,47100.0,12.109,12.1178,12.1002,12.109,47100.0
2013-05-02 11:50:00,13.79,13.8,13.78,13.8,45200.0,12.109,12.1178,12.1002,12.1178,45200.0
2013-05-02 11:55:00,13.79,13.81,13.79,13.8,85700.0,12.109,12.1266,12.109,12.1178,85700.0
2013-05-02 12:00:00,13.81,13.82,13.79,13.79,96100.0,12.1266,12.1354,12.109,12.109,96100.0
2013-05-02 12:05:00,13.8,13.8,13.78,13.79,30900.0,12.1178,12.1178,12.1002,12.109,30900.0
2013-05-02 12:10:00,13.79,13.79,13.78,13.79,38000.0,12.109,12.109,12.1002,12.109,38000.0
2013-05-02 12:15:00,13.79,13.8,13.78,13.79,29900.0,12.109,12.1178,12.1002,12.109,29900.0
2013-05-02 12:20:00,13.79,13.8,13.79,13.79,37500.0,12.109,12.1178,12.109,12.109,37500.0
2013-05-02 12:25:00,13.8,13.8,13.78,13.79,25000.0,12.1178,12.1178,12.1002,12.109,25000.0
2013-05-02 12:30:00,13.79,13.8,13.78,13.8,26100.0,12.109,12.1178,12.1002,12.1178,26100.0
2013-05-02 12:35:00,13.8,13.8,13.79,13.79,33600.0,12.1178,12.1178,12.109,12.109,33600.0
2013-05-02 12:40:00,13.8,13.8,13.77,13.78,82100.0,12.1178,12.1178,12.0915,12.1002,82100.0
2013-05-02 12:45:00,13.78,13.79,13.77,13.79,13300.0,12.1002,12.109,12.0915,12.109,13300.0
2013-05-02 12:50:00,13.79,13.8,13.78,13.8,19000.0,12.109,12.1178,12.1002,12.1178,19000.0
2013-05-02 12:55:00,13.8,13.8,13.79,13.8,20600.0,12.1178,12.1178,12.109,12.1178,20600.0
2013-05-02 13:00:00,13.8,13.81,13.79,13.81,32600.0,12.1178,12.1266,12.109,12.1266,32600.0
2013-05-02 13:05:00,13.81,13.82,13.81,13.82,31200.0,12.1266,12.1354,12.1266,12.1354,31200.0
2013-05-02 13:10:00,13.82,13.82,13.81,13.82,9700.0,12.1354,12.1354,12.1266,12.1354,9700.0
2013-05-02 13:15:00,13.82,13.83,13.8,13.81,137400.0,12.1354,12.1441,12.1178,12.1266,137400.0
2013-05-02 13:20:00,13.81,13.82,13.79,13.8,37700.0,12.1266,12.1354,12.109,12.1178,37700.0
2013-05-02 13:25:00,13.8,13.8,13.79,13.79,27300.0,12.1178,12.1178,12.109,12.109,27300.0
2013-05-02 13:30:00,13.79,13.83,13.79,13.83,134000.0,12.109,12.1441,12.109,12.1441,134000.0
2013-05-02 13:35:00,13.83,13.83,13.8,13.81,86200.0,12.1441,12.1441,12.1178,12.1266,86200.0
2013-05-02 13:40:00,13.81,13.81,13.8,13.8,18600.0,12.1266,12.1266,12.1178,12.1178,18600.0
2013-05-02 13:45:00,13.81,13.81,13.8,13.8,18000.0,12.1266,12.1266,12.1178,12.1178,18000.0
2013-05-02 13:50:00,13.81,13.82,13.8,13.82,85200.0,12.1266,12.1354,12.1178,12.1354,85200.0
2013-05-02 13:55:00,13.82,13.82,13.82,13.82,39800.0,12.1354,12.1354,12.1354,12.1354,39800.0
2013-05-02 14:00:00,13.82,13.82,13.8,13.81,34100.0,12.1354,12.1354,12.1178,12.1266,34100.0
2013-05-02 14:05:00,13.81,13.81,13.77,13.77,140600.0,12.1266,12.1266,12.0915,12.0915,140600.0
2013-05-02 14:10:00,13.77,13.78,13.76,13.76,20200.0,12.0915,12.1002,12.0827,12.0827,20200.0
2013-05-02 14:15:00,13.76,13.77,13.76,13.76,17700.0,12.0827,12.0915,12.0827,12.0827,17700.0
2013-05-02 14:20:00,13.76,13.77,13.74,13.74,23100.0,12.0827,12.0915,12.0651,12.0651,23100.0
2013-05-02 14:25:00,13.74,13.75,13.74,13.74,28500.0,12.0651,12.0739,12.0651,12.0651,28500.0
2013-05-02 14:30:00,13.74,13.76,13.73,13.76,40800.0,12.0651,12.0827,12.0563,12.0827,40800.0
2013-05-02 14:35:00,13.75,13.77,13.75,13.77,42900.0,12.0739,12.0915,12.0739,12.0915,42900.0
2013-05-02 14:40:00,13.76,13.77,13.74,13.74,85100.0,12.0827,12.0915,12.0651,12.0651,85100.0
2013-05-02 14:45:00,13.74,13.75,13.74,13.75,17700.0,12.0651,12.0739,12.0651,12.0739,17700.0
2013-05-02 14:50:00,13.74,13.75,13.73,13.73,30800.0,12.0651,12.0739,12.0563,12.0563,30800.0
2013-05-02 14:55:00,13.73,13.74,13.73,13.74,18000.0,12.0563,12.0651,12.0563,12.0651,18000.0
2013-05-02 15:00:00,13.74,13.74,13.72,13.73,43400.0,12.0651,12.0651,12.0475,12.0563,43400.0
2013-05-02 15:05:00,13.73,13.73,13.71,13.71,64900.0,12.0563,12.0563,12.0388,12.0388,64900.0
2013-05-02 15:10:00,13.71,13.72,13.7,13.71,139300.0,12.0388,12.0475,12.03,12.0388,139300.0
2013-05-02 15:15:00,13.71,13.74,13.71,13.74,24900.0,12.0388,12.0651,12.0388,12.0651,24900.0
2013-05-02 15:20:00,13.74,13.74,13.72,13.73,97100.0,12.0651,12.0651,12.0475,12.0563,97100.0
2013-05-02 15:25:00,13.73,13.75,13.73,13.75,47200.0,12.0563,12.0739,12.0563,12.0739,47200.0
2013-05-02 15:30:00,13.75,13.75,13.74,13.75,69000.0,12.0739,12.0739,12.0651,12.0739,69000.0
2013-05-02 15:35:00,13.74,13.75,13.74,13.75,36800.0,12.0651,12.0739,12.0651,12.0739,36800.0
2013-05-02 15:40:00,13.75,13.75,13.73,13.73,64400.0,12.0739,12.0739,12.0563,12.0563,64400.0
2013-05-02 15:45:00,13.74,13.76,13.73,13.76,98600.0,12.0651,12.0827,12.0563,12.0827,98600.0
2013-05-02 15:50:00,13.76,13.76,13.73,13.73,109500.0,12.0827,12.0827,12.0563,12.0563,109500.0
2013-05-02 15:55:00,13.74,13.76,13.73,13.75,263300.0,12.0651,12.0827,12.0563,12.0739,263300.0
2013-05-03 09:30:00,13.89,13.95,13.89,13.91,136400.0,12.1968,12.2495,12.1968,12.2144,136400.0
2013-05-03 09:35:00,13.91,13.93,13.83,13.92,92200.0,12.2144,12.2319,12.1441,12.2232,92200.0
2013-05-03 09:40:00,13.92,13.98,13.91,13.97,173600.0,12.2232,12.2759,12.2144,12.2671,173600.0
2013-05-03 09:45:00,13.98,13.99,13.96,13.98,168200.0,12.2759,12.2846,12.2583,12.2759,168200.0
2013-05-03 09:50:00,13.98,13.99,13.95,13.96,63700.0,12.2759,12.2846,12.2495,12.2583,63700.0
2013-05-03 09:55:00,13.96,13.98,13.95,13.97,35300.0,12.2583,12.2759,12.2495,12.2671,35300.0
2013-05-03 10:00:00,13.98,13.98,13.9,13.92,107600.0,12.2759,12.2759,12.2056,12.2232,107600.0
2013-05-03 10:05:00,13.92,13.99,13.92,13.98,160100.0,12.2232,12.2846,12.2232,12.2759,160100.0
2013-05-03 10:10:00,13.97,14.03,13.96,14.02,393200.0,12.2671,12.3198,12.2583,12.311,393200.0
2013-05-03 10:15:00,14.03,14.03,14.01,14.03,63800.0,12.3198,12.3198,12.3022,12.3198,63800.0
2013-05-03 10:20:00,14.03,14.07,14.03,14.06,94600.0,12.3198,12.3549,12.3198,12.3461,94600.0
2013-05-03 10:25:00,14.06,14.07,14.04,14.07,154300.0,12.3461,12.3549,12.3285,12.3549,154300.0
2013-05-03 10:30:00,14.07,14.1,14.06,14.1,102000.0,12.3549,12.3812,12.3461,12.3812,102000.0
2013-05-03 10:35:00,14.1,14.11,14.08,14.08,90900.0,12.3812,12.39,12.3637,12.3637,90900.0
2013-05-03 10:40:00,14.09,14.1,14.08,14.08,76200.0,12.3724,12.3812,12.3637,12.3637,76200.0
2013-05-03 10:45:00,14.08,14.1,14.05,14.06,58600.0,12.3637,12.3812,12.3373,12.3461,58600.0
2013-05-03 10:50:00,14.06,14.06,14.02,14.02,41600.0,12.3461,12.3461,12.311,12.311,41600.0
2013-05-03 10:55:00,14.02,14.04,14.02,14.04,24000.0,12.311,12.3285,12.311,12.3285,24000.0
2013-05-03 11:00:00,14.04,14.05,14.02,14.05,74600.0,12.3285,12.3373,12.311,12.3373,74600.0
2013-05-03 11:05:00,14.05,14.06,14.03,14.06,53800.0,12.3373,12.3461,12.3198,12.3461,53800.0
2013-05-03 11:10:00,14.06,14.07,14.04,14.07,75700.0,12.3461,12.3549,12.3285,12.3549,75700.0
2013-05-03 11:15:00,14.06,14.07,14.02,14.03,83200.0,12.3461,12.3549,12.311,12.3198,83200.0
2013-05-03 11:20:00,14.02,14.03,14.0,14.01,79000.0,12.311,12.3198,12.2934,12.3022,79000.0
2013-05-03 11:25:00,14.01,14.02,13.98,13.99,84100.0,12.3022,12.311,12.2759,12.2846,84100.0
2013-05-03 11:30:00,13.99,14.0,13.98,14.0,15000.0,12.2846,12.2934,12.2759,12.2934,15000.0
2013-05-03 11:35:00,13.99,14.01,13.99,14.01,52600.0,12.2846,12.3022,12.2846,12.3022,52600.0
2013-05-03 11:40:00,14.0,14.02,13.99,14.01,65000.0,12.2934,12.311,12.2846,12.3022,65000.0
2013-05-03 11:45:00,14.01,14.02,14.0,14.02,31800.0,12.3022,12.311,12.2934,12.311,31800.0
2013-05-03 11:50:00,14.02,14.03,14.01,14.03,21800.0,12.311,12.3198,12.3022,12.3198,21800.0
2013-05-03 11:55:00,14.03,14.04,14.0,14.02,358200.0,12.3198,12.3285,12.2934,12.311,358200.0
2013-05-03 12:00:00,14.02,14.02,14.01,14.02,58900.0,12.311,12.311,12.3022,12.311,58900.0
2013-05-03 12:05:00,14.02,14.02,14.01,14.02,37800.0,12.311,12.311,12.3022,12.311,37800.0
2013-05-03 12:10:00,14.02,14.03,14.02,14.03,12200.0,12.311,12.3198,12.311,12.3198,12200.0
2013-05-03 12:15:00,14.03,14.05,14.02,14.03,35300.0,12.3198,12.3373,12.311,12.3198,35300.0
2013-05-03 12:20:00,14.04,14.04,14.03,14.04,19800.0,12.3285,12.3285,12.3198,12.3285,19800.0
2013-05-03 12:25:00,14.04,14.05,14.03,14.05,75600.0,12.3285,12.3373,12.3198,12.3373,75600.0
2013-05-03 12:30:00,14.04,14.05,14.04,14.05,81600.0,12.3285,12.3373,12.3285,12.3373,81600.0
2013-05-03 12:35:00,14.05,14.06,14.05,14.06,18300.0,12.3373,12.3461,12.3373,12.3461,18300.0
2013-05-03 12:40:00,14.05,14.06,14.05,14.06,35900.0,12.3373,12.3461,12.3373,12.3461,35900.0
2013-05-03 12:45:00,14.06,14.06,14.05,14.06,14100.0,12.3461,12.3461,12.3373,12.3461,14100.0
2013-05-03 12:50:00,14.06,14.06,14.05,14.06,7000.0,12.3461,12.3461,12.3373,12.3461,7000.0
2013-05-03 12:55:00,14.05,14.06,14.03,14.03,30100.0,12.3373,12.3461,12.3198,12.3198,30100.0
2013-05-03 13:00:00,14.04,14.04,14.0,14.0,119500.0,12.3285,12.3285,12.2934,12.2934,119500.0
2013-05-03 13:05:00,14.01,14.01,13.99,14.01,69300.0,12.3022,12.3022,12.2846,12.3022,69300.0
2013-05-03 13:10:00,14.0,14.01,13.99,14.0,66700.0,12.2934,12.3022,12.2846,12.2934,66700.0
2013-05-03 13:15:00,14.0,14.01,13.99,14.0,47300.0,12.2934,12.3022,12.2846,12.2934,47300.0
2013-05-03 13:20:00,13.99,14.0,13.97,14.0,90000.0,12.2846,12.2934,12.2671,12.2934,90000.0
2013-05-03 13:25:00,14.0,14.03,13.99,14.02,134800.0,12.2934,12.3198,12.2846,12.311,134800.0
2013-05-03 13:30:00,14.03,14.03,14.0,14.0,172200.0,12.3198,12.3198,12.2934,12.2934,172200.0
2013-05-03 13:35:00,14.01,14.02,14.0,14.02,135000.0,12.3022,12.311,12.2934,12.311,135000.0
2013-05-03 13:40:00,14.01,14.02,14.01,14.02,9800.0,12.3022,12.311,12.3022,12.311,9800.0
2013-05-03 13:45:00,14.02,14.06,14.01,14.05,54700.0,12.311,12.3461,12.3022,12.3373,54700.0
2013-05-03 13:50:00,14.06,14.06,14.03,14.04,101100.0,12.3461,12.3461,12.3198,12.3285,101100.0
2013-05-03 13:55:00,14.05,14.06,14.03,14.03,67100.0,12.3373,12.3461,12.3198,12.3198,67100.0
2013-05-03 14:00:00,14.03,14.05,14.03,14.04,22000.0,12.3198,12.3373,12.3198,12.3285,22000.0
2013-05-03 14:05:00,14.05,14.05,14.04,14.05,15700.0,12.3373,12.3373,12.3285,12.3373,15700.0
2013-05-03 14:10:00,14.04,14.05,14.04,14.04,10600.0,12.3285,12.3373,12.3285,12.3285,10600.0
2013-05-03 14:15:00,14.04,14.05,14.04,14.05,3300.0,12.3285,12.3373,12.3285,12.3373,3300.0
2013-05-03 14:20:00,14.04,14.05,14.04,14.05,17900.0,12.3285,12.3373,12.3285,12.3373,17900.0
2013-05-03 14:25:00,14.05,14.05,14.03,14.03,23100.0,12.3373,12.3373,12.3198,12.3198,23100.0
2013-05-03 14:30:00,14.03,14.04,14.01,14.02,40500.0,12.3198,12.3285,12.3022,12.311,40500.0
2013-05-03 14:35:00,14.01,14.02,14.0,14.01,52600.0,12.3022,12.311,12.2934,12.3022,52600.0
2013-05-03 14:40:00,14.01,14.02,14.0,14.02,76400.0,12.3022,12.311,12.2934,12.311,76400.0
2013-05-03 14:45:00,14.01,14.03,14.01,14.03,55300.0,12.3022,12.3198,12.3022,12.3198,55300.0
2013-05-03 14:50:00,14.03,14.04,14.02,14.04,23400.0,12.3198,12.3285,12.311,12.3285,23400.0
2013-05-03 14:55:00,14.04,14.04,14.03,14.03,18400.0,12.3285,12.3285,12.3198,12.3198,18400.0
2013-05-03 15:00:00,14.04,14.04,14.02,14.03,26500.0,12.3285,12.3285,12.311,12.3198,26500.0
2013-05-03 15:05:00,14.03,14.03,14.02,14.03,6300.0,12.3198,12.3198,12.311,12.3198,6300.0
2013-05-03 15:10:00,14.02,14.03,14.02,14.02,37000.0,12.311,12.3198,12.311,12.311,37000.0
2013-05-03 15:15:00,14.03,14.04,14.02,14.04,80900.0,12.3198,12.3285,12.311,12.3285,80900.0
2013-05-03 15:20:00,14.04,14.04,14.0,14.02,100800.0,12.3285,12.3285,12.2934,12.311,100800.0
2013-05-03 15:25:00,14.01,14.03,14.01,14.03,26000.0,12.3022,12.3198,12.3022,12.3198,26000.0
2013-05-03 15:30:00,14.03,14.06,14.03,14.06,109600.0,12.3198,12.3461,12.3198,12.3461,109600.0
2013-05-03 15:35:00,14.06,14.07,14.03,14.03,227500.0,12.3461,12.3549,12.3198,12.3198,227500.0
2013-05-03 15:40:00,14.04,14.04,14.03,14.04,36000.0,12.3285,12.3285,12.3198,12.3285,36000.0
2013-05-03 15:45:00,14.04,14.06,14.03,14.06,157200.0,12.3285,12.3461,12.3198,12.3461,157200.0
2013-05-03 15:50:00,14.06,14.07,14.05,14.07,116800.0,12.3461,12.3549,12.3373,12.3549,116800.0
2013-05-03 15:55:00,14.07,14.07,14.06,14.06,339000.0,12.3549,12.3549,12.3461,12.3461,339000.0
2013-05-06 09:30:00,14.08,14.13,14.08,14.11,150400.0,12.3637,12.4076,12.3637,12.39,150400.0
2013-05-06 09:35:00,14.12,14.12,14.03,14.03,74900.0,12.3988,12.3988,12.3198,12.3198,74900.0
2013-05-06 09:40:00,14.04,14.13,14.04,14.13,106800.0,12.3285,12.4076,12.3285,12.4076,106800.0
2013-05-06 09:45:00,14.12,14.14,14.12,14.14,62900.0,12.3988,12.4164,12.3988,12.4164,62900.0
2013-05-06 09:50:00,14.14,14.14,14.11,14.13,52200.0,12.4164,12.4164,12.39,12.4076,52200.0
2013-05-06 09:55:00,14.12,14.22,14.12,14.22,119900.0,12.3988,12.4866,12.3988,12.4866,119900.0
2013-05-06 10:00:00,14.21,14.27,14.21,14.25,230100.0,12.4778,12.5305,12.4778,12.5129,230100.0
2013-05-06 10:05:00,14.25,14.28,14.24,14.28,92000.0,12.5129,12.5393,12.5042,12.5393,92000.0
2013-05-06 10:10:00,14.28,14.28,14.22,14.25,85900.0,12.5393,12.5393,12.4866,12.5129,85900.0
2013-05-06 10:15:00,14.25,14.27,14.24,14.27,44100.0,12.5129,12.5305,12.5042,12.5305,44100.0
2013-05-06 10:20:00,14.26,14.31,14.26,14.3,63500.0,12.5217,12.5656,12.5217,12.5568,63500.0
2013-05-06 10:25:00,14.31,14.32,14.29,14.29,81700.0,12.5656,12.5744,12.5481,12.5481,81700.0
2013-05-06 10:30:00,14.29,14.3,14.22,14.22,98600.0,12.5481,12.5568,12.4866,12.4866,98600.0
2013-05-06 10:35:00,14.22,14.26,14.22,14.26,55100.0,12.4866,12.5217,12.4866,12.5217,55100.0
2013-05-06 10:40:00,14.26,14.26,14.25,14.26,18200.0,12.5217,12.5217,12.5129,12.5217,18200.0
2013-05-06 10:45:00,14.25,14.27,14.25,14.26,50400.0,12.5129,12.5305,12.5129,12.5217,50400.0
2013-05-06 10:50:00,14.27,14.28,14.24,14.26,105500.0,12.5305,12.5393,12.5042,12.5217,105500.0
2013-05-06 10:55:00,14.27,14.27,14.24,14.24,55300.0,12.5305,12.5305,12.5042,12.5042,55300.0
2013-05-06 11:00:00,14.25,14.26,14.24,14.25,42300.0,12.5129,12.5217,12.5042,12.5129,42300.0
2013-05-06 11:05:00,14.24,14.26,14.24,14.26,32900.0,12.5042,12.5217,12.5042,12.5217,32900.0
2013-05-06 11:10:00,14.26,14.26,14.25,14.26,21000.0,12.5217,12.5217,12.5129,12.5217,21000.0
2013-05-06 11:15:00,14.26,14.26,14.25,14.26,29500.0,12.5217,12.5217,12.5129,12.5217,29500.0
2013-05-06 11:20:00,14.26,14.27,14.25,14.26,55500.0,12.5217,12.5305,12.5129,12.5217,55500.0
2013-05-06 11:25:00,14.27,14.27,14.22,14.23,128200.0,12.5305,12.5305,12.4866,12.4954,128200.0
2013-05-06 11:30:00,14.22,14.22,14.18,14.18,82000.0,12.4866,12.4866,12.4515,12.4515,82000.0
2013-05-06 11:35:00,14.18,14.18,14.15,14.16,41800.0,12.4515,12.4515,12.4251,12.4339,41800.0
2013-05-06 11:40:00,14.17,14.2,14.16,14.2,36900.0,12.4427,12.469,12.4339,12.469,36900.0
2013-05-06 11:45:00,14.19,14.23,14.19,14.22,125400.0,12.4603,12.4954,12.4603,12.4866,125400.0
2013-05-06 11:50:00,14.21,14.22,14.19,14.2,149200.0,12.4778,12.4866,12.4603,12.469,149200.0
2013-05-06 11:55:00,14.2,14.22,14.2,14.22,15700.0,12.469,12.4866,12.469,12.4866,15700.0
2013-05-06 12:00:00,14.22,14.24,14.22,14.24,24300.0,12.4866,12.5042,12.4866,12.5042,24300.0
2013-05-06 12:05:00,14.24,14.24,14.22,14.22,55600.0,12.5042,12.5042,12.4866,12.4866,55600.0
2013-05-06 12:10:00,14.21,14.23,14.21,14.22,16400.0,12.4778,12.4954,12.4778,12.4866,16400.0
2013-05-06 12:15:00,14.23,14.25,14.23,14.25,28100.0,12.4954,12.5129,12.4954,12.5129,28100.0
2013-05-06 12:20:00,14.25,14.25,14.24,14.25,8800.0,12.5129,12.5129,12.5042,12.5129,8800.0
2013-05-06 12:25:00,14.25,14.25,14.24,14.25,9600.0,12.5129,12.5129,12.5042,12.5129,9600.0
2013-05-06 12:30:00,14.25,14.25,14.23,14.24,35000.0,12.5129,12.5129,12.4954,12.5042,35000.0
2013-05-06 12:35:00,14.25,14.27,14.24,14.27,17200.0,12.5129,12.5305,12.5042,12.5305,17200.0
2013-05-06 12:40:00,14.27,14.27,14.26,14.26,15900.0,12.5305,12.5305,12.5217,12.5217,15900.0
2013-05-06 12:45:00,14.27,14.27,14.26,14.26,27500.0,12.5305,12.5305,12.5217,12.5217,27500.0
2013-05-06 12:50:00,14.25,14.28,14.25,14.28,16700.0,12.5129,12.5393,12.5129,12.5393,16700.0
2013-05-06 12:55:00,14.28,14.28,14.26,14.26,49600.0,12.5393,12.5393,12.5217,12.5217,49600.0
2013-05-06 13:00:00,14.27,14.27,14.24,14.24,34500.0,12.5305,12.5305,12.5042,12.5042,34500.0
2013-05-06 13:05:00,14.24,14.26,14.24,14.26,25300.0,12.5042,12.5217,12.5042,12.5217,25300.0
2013-05-06 13:10:00,14.26,14.26,14.24,14.25,29300.0,12.5217,12.5217,12.5042,12.5129,29300.0
2013-05-06 13:15:00,14.24,14.26,14.24,14.26,13200.0,12.5042,12.5217,12.5042,12.5217,13200.0
2013-05-06 13:20:00,14.26,14.28,14.25,14.27,40600.0,12.5217,12.5393,12.5129,12.5305,40600.0
2013-05-06 13:25:00,14.27,14.27,14.25,14.26,19900.0,12.5305,12.5305,12.5129,12.5217,19900.0
2013-05-06 13:30:00,14.26,14.27,14.25,14.26,24700.0,12.5217,12.5305,12.5129,12.5217,24700.0
2013-05-06 13:35:00,14.27,14.28,14.26,14.28,17100.0,12.5305,12.5393,12.5217,12.5393,17100.0
2013-05-06 13:40:00,14.27,14.28,14.26,14.27,19800.0,12.5305,12.5393,12.5217,12.5305,19800.0
2013-05-06 13:45:00,14.27,14.27,14.25,14.26,32300.0,12.5305,12.5305,12.5129,12.5217,32300.0
2013-05-06 13:50:00,14.25,14.26,14.25,14.26,11700.0,12.5129,12.5217,12.5129,12.5217,11700.0
2013-05-06 13:55:00,14.26,14.26,14.25,14.26,7600.0,12.5217,12.5217,12.5129,12.5217,7600.0
2013-05-06 14:00:00,14.26,14.26,14.25,14.26,21200.0,12.5217,12.5217,12.5129,12.5217,21200.0
2013-05-06 14:05:00,14.26,14.26,14.25,14.26,28400.0,12.5217,12.5217,12.5129,12.5217,28400.0
2013-05-06 14:10:00,14.26,14.27,14.25,14.27,18100.0,12.5217,12.5305,12.5129,12.5305,18100.0
2013-05-06 14:15:00,14.27,14.27,14.26,14.27,7300.0,12.5305,12.5305,12.5217,12.5305,7300.0
2013-05-06 14:20:00,14.26,14.28,14.26,14.28,18600.0,12.5217,12.5393,12.5217,12.5393,18600.0
2013-05-06 14:25:00,14.28,14.28,14.25,14.27,92400.0,12.5393,12.5393,12.5129,12.5305,92400.0
2013-05-06 14:30:00,14.27,14.27,14.26,14.27,10000.0,12.5305,12.5305,12.5217,12.5305,10000.0
2013-05-06 14:35:00,14.27,14.27,14.26,14.27,10100.0,12.5305,12.5305,12.5217,12.5305,10100.0
2013-05-06 14:40:00,14.27,14.27,14.26,14.27,22100.0,12.5305,12.5305,12.5217,12.5305,22100.0
2013-05-06 14:45:00,14.27,14.27,14.26,14.26,8600.0,12.5305,12.5305,12.5217,12.5217,8600.0
2013-05-06 14:50:00,14.27,14.27,14.24,14.24,43500.0,12.5305,12.5305,12.5042,12.5042,43500.0
2013-05-06 14:55:00,14.24,14.26,14.24,14.26,24000.0,12.5042,12.5217,12.5042,12.5217,24000.0
2013-05-06 15:00:00,14.26,14.26,14.24,14.25,65800.0,12.5217,12.5217,12.5042,12.5129,65800.0
2013-05-06 15:05:00,14.24,14.25,14.23,14.25,58500.0,12.5042,12.5129,12.4954,12.5129,58500.0
2013-05-06 15:10:00,14.25,14.26,14.24,14.24,43100.0,12.5129,12.5217,12.5042,12.5042,43100.0
2013-05-06 15:15:00,14.24,14.25,14.24,14.24,48400.0,12.5042,12.5129,12.5042,12.5042,48400.0
2013-05-06 15:20:00,14.23,14.24,14.23,14.24,38100.0,12.4954,12.5042,12.4954,12.5042,38100.0
2013-05-06 15:25:00,14.24,14.24,14.23,14.24,26100.0,12.5042,12.5042,12.4954,12.5042,26100.0
2013-05-06 15:30:00,14.24,14.25,14.23,14.25,73100.0,12.5042,12.5129,12.4954,12.5129,73100.0
2013-05-06 15:35:00,14.25,14.25,14.24,14.25,51000.0,12.5129,12.5129,12.5042,12.5129,51000.0
2013-05-06 15:40:00,14.25,14.25,14.24,14.25,25400.0,12.5129,12.5129,12.5042,12.5129,25400.0
2013-05-06 15:45:00,14.25,14.25,14.24,14.25,67400.0,12.5129,12.5129,12.5042,12.5129,67400.0
2013-05-06 15:50:00,14.25,14.26,14.24,14.26,200900.0,12.5129,12.5217,12.5042,12.5217,200900.0
2013-05-06 15:55:00,14.26,14.26,14.24,14.26,319400.0,12.5217,12.5217,12.5042,12.5217,319400.0
2013-05-07 09:30:00,14.27,14.29,14.22,14.24,145500.0,12.5305,12.5481,12.4866,12.5042,145500.0
2013-05-07 09:35:00,14.24,14.27,14.24,14.26,45200.0,12.5042,12.5305,12.5042,12.5217,45200.0
2013-05-07 09:40:00,14.26,14.28,14.22,14.25,401700.0,12.5217,12.5393,12.4866,12.5129,401700.0
2013-05-07 09:45:00,14.25,14.29,14.25,14.27,104800.0,12.5129,12.5481,12.5129,12.5305,104800.0
2013-05-07 09:50:00,14.27,14.28,14.26,14.26,15900.0,12.5305,12.5393,12.5217,12.5217,15900.0
2013-05-07 09:55:00,14.26,14.29,14.26,14.28,36600.0,12.5217,12.5481,12.5217,12.5393,36600.0
2013-05-07 10:00:00,14.28,14.29,14.27,14.28,46100.0,12.5393,12.5481,12.5305,12.5393,46100.0
2013-05-07 10:05:00,14.29,14.29,14.26,14.27,45900.0,12.5481,12.5481,12.5217,12.5305,45900.0
2013-05-07 10:10:00,14.27,14.3,14.27,14.3,72400.0,12.5305,12.5568,12.5305,12.5568,72400.0
2013-05-07 10:15:00,14.3,14.32,14.29,14.31,359400.0,12.5568,12.5744,12.5481,12.5656,359400.0
2013-05-07 10:20:00,14.3,14.32,14.3,14.32,163100.0,12.5568,12.5744,12.5568,12.5744,163100.0
2013-05-07 10:25:00,14.32,14.35,14.31,14.31,90800.0,12.5744,12.6008,12.5656,12.5656,90800.0
2013-05-07 10:30:00,14.32,14.33,14.31,14.32,32700.0,12.5744,12.5832,12.5656,12.5744,32700.0
2013-05-07 10:35:00,14.31,14.33,14.31,14.32,33900.0,12.5656,12.5832,12.5656,12.5744,33900.0
2013-05-07 10:40:00,14.31,14.34,14.31,14.33,28400.0,12.5656,12.592,12.5656,12.5832,28400.0
2013-05-07 10:45:00,14.34,14.34,14.32,14.34,16600.0,12.592,12.592,12.5744,12.592,16600.0
2013-05-07 10:50:00,14.33,14.34,14.31,14.32,31000.0,12.5832,12.592,12.5656,12.5744,31000.0
2013-05-07 10:55:00,14.32,14.33,14.3,14.31,36400.0,12.5744,12.5832,12.5568,12.5656,36400.0
2013-05-07 11:00:00,14.3,14.32,14.29,14.29,327100.0,12.5568,12.5744,12.5481,12.5481,327100.0
2013-05-07 11:05:00,14.3,14.31,14.28,14.31,105200.0,12.5568,12.5656,12.5393,12.5656,105200.0
2013-05-07 11:10:00,14.31,14.31,14.29,14.3,124500.0,12.5656,12.5656,12.5481,12.5568,124500.0
2013-05-07 11:15:00,14.3,14.31,14.29,14.3,37900.0,12.5568,12.5656,12.5481,12.5568,37900.0
2013-05-07 11:20:00,14.29,14.31,14.29,14.29,28800.0,12.5481,12.5656,12.5481,12.5481,28800.0
2013-05-07 11:25:00,14.29,14.31,14.29,14.31,26600.0,12.5481,12.5656,12.5481,12.5656,26600.0
2013-05-07 11:30:00,14.31,14.32,14.3,14.31,57500.0,12.5656,12.5744,12.5568,12.5656,57500.0
2013-05-07 11:35:00,14.31,14.31,14.3,14.3,14100.0,12.5656,12.5656,12.5568,12.5568,14100.0
2013-05-07 11:40:00,14.3,14.31,14.3,14.31,18300.0,12.5568,12.5656,12.5568,12.5656,18300.0
2013-05-07 11:45:00,14.31,14.33,14.3,14.33,69200.0,12.5656,12.5832,12.5568,12.5832,69200.0
2013-05-07 11:50:00,14.33,14.33,14.32,14.33,38900.0,12.5832,12.5832,12.5744,12.5832,38900.0
2013-05-07 11:55:00,14.33,14.33,14.32,14.32,10900.0,12.5832,12.5832,12.5744,12.5744,10900.0
2013-05-07 12:00:00,14.32,14.33,14.32,14.32,12800.0,12.5744,12.5832,12.5744,12.5744,12800.0
2013-05-07 12:05:00,14.32,14.33,14.3,14.32,34500.0,12.5744,12.5832,12.5568,12.5744,34500.0
2013-05-07 12:10:00,14.32,14.32,14.31,14.32,10700.0,12.5744,12.5744,12.5656,12.5744,10700.0
2013-05-07 12:15:00,14.31,14.32,14.31,14.31,64900.0,12.5656,12.5744,12.5656,12.5656,64900.0
2013-05-07 12:20:00,14.32,14.33,14.32,14.33,36900.0,12.5744,12.5832,12.5744,12.5832,36900.0
2013-05-07 12:25:00,14.33,14.34,14.32,14.33,54400.0,12.5832,12.592,12.5744,12.5832,54400.0
2013-05-07 12:30:00,14.32,14.33,14.28,14.29,302000.0,12.5744,12.5832,12.5393,12.5481,302000.0
2013-05-07 12:35:00,14.28,14.29,14.27,14.29,148500.0,12.5393,12.5481,12.5305,12.5481,148500.0
2013-05-07 12:40:00,14.29,14.29,14.27,14.28,35500.0,12.5481,12.5481,12.5305,12.5393,35500.0
2013-05-07 12:45:00,14.28,14.28,14.27,14.27,30900.0,12.5393,12.5393,12.5305,12.5305,30900.0
2013-05-07 12:50:00,14.28,14.29,14.26,14.27,77600.0,12.5393,12.5481,12.5217,12.5305,77600.0
2013-05-07 12:55:00,14.26,14.28,14.26,14.27,56300.0,12.5217,12.5393,12.5217,12.5305,56300.0
2013-05-07 13:00:00,14.28,14.28,14.26,14.27,45100.0,12.5393,12.5393,12.5217,12.5305,45100.0
2013-05-07 13:05:00,14.27,14.27,14.26,14.27,20500.0,12.5305,12.5305,12.5217,12.5305,20500.0
2013-05-07 13:10:00,14.26,14.27,14.25,14.27,84100.0,12.5217,12.5305,12.5129,12.5305,84100.0
2013-05-07 13:15:00,14.27,14.27,14.26,14.27,7300.0,12.5305,12.5305,12.5217,12.5305,7300.0
2013-05-07 13:20:00,14.27,14.28,14.27,14.27,60400.0,12.5305,12.5393,12.5305,12.5305,60400.0
2013-05-07 13:25:00,14.28,14.28,14.27,14.28,20500.0,12.5393,12.5393,12.5305,12.5393,20500.0
2013-05-07 13:30:00,14.28,14.28,14.27,14.28,44900.0,12.5393,12.5393,12.5305,12.5393,44900.0
2013-05-07 13:35:00,14.28,14.28,14.27,14.28,29400.0,12.5393,12.5393,12.5305,12.5393,29400.0
2013-05-07 13:40:00,14.28,14.28,14.27,14.28,20300.0,12.5393,12.5393,12.5305,12.5393,20300.0
2013-05-07 13:45:00,14.28,14.28,14.27,14.28,21500.0,12.5393,12.5393,12.5305,12.5393,21500.0
2013-05-07 13:50:00,14.28,14.29,14.27,14.28,38300.0,12.5393,12.5481,12.5305,12.5393,38300.0
2013-05-07 13:55:00,14.28,14.28,14.26,14.27,70800.0,12.5393,12.5393,12.5217,12.5305,70800.0
2013-05-07 14:00:00,14.27,14.27,14.25,14.26,88100.0,12.5305,12.5305,12.5129,12.5217,88100.0
2013-05-07 14:05:00,14.26,14.26,14.25,14.26,25600.0,12.5217,12.5217,12.5129,12.5217,25600.0
2013-05-07 14:10:00,14.26,14.26,14.25,14.26,30600.0,12.5217,12.5217,12.5129,12.5217,30600.0
2013-05-07 14:15:00,14.26,14.26,14.25,14.25,38600.0,12.5217,12.5217,12.5129,12.5129,38600.0
2013-05-07 14:20:00,14.25,14.27,14.25,14.26,30600.0,12.5129,12.5305,12.5129,12.5217,30600.0
2013-05-07 14:25:00,14.27,14.29,14.25,14.28,187700.0,12.5305,12.5481,12.5129,12.5393,187700.0
2013-05-07 14:30:00,14.28,14.28,14.27,14.27,7900.0,12.5393,12.5393,12.5305,12.5305,7900.0
2013-05-07 14:35:00,14.28,14.28,14.27,14.28,6700.0,12.5393,12.5393,12.5305,12.5393,6700.0
2013-05-07 14:40:00,14.27,14.28,14.27,14.28,12600.0,12.5305,12.5393,12.5305,12.5393,12600.0
2013-05-07 14:45:00,14.28,14.28,14.27,14.28,16000.0,12.5393,12.5393,12.5305,12.5393,16000.0
2013-05-07 14:50:00,14.27,14.28,14.27,14.27,8600.0,12.5305,12.5393,12.5305,12.5305,8600.0
2013-05-07 14:55:00,14.28,14.28,14.26,14.27,60700.0,12.5393,12.5393,12.5217,12.5305,60700.0
2013-05-07 15:00:00,14.27,14.28,14.27,14.27,40300.0,12.5305,12.5393,12.5305,12.5305,40300.0
2013-05-07 15:05:00,14.28,14.28,14.27,14.27,25400.0,12.5393,12.5393,12.5305,12.5305,25400.0
2013-05-07 15:10:00,14.27,14.28,14.26,14.28,46200.0,12.5305,12.5393,12.5217,12.5393,46200.0
2013-05-07 15:15:00,14.28,14.28,14.25,14.25,91700.0,12.5393,12.5393,12.5129,12.5129,91700.0
2013-05-07 15:20:00,14.25,14.26,14.24,14.25,102000.0,12.5129,12.5217,12.5042,12.5129,102000.0
2013-05-07 15:25:00,14.25,14.26,14.25,14.25,24800.0,12.5129,12.5217,12.5129,12.5129,24800.0
2013-05-07 15:30:00,14.26,14.26,14.25,14.25,42200.0,12.5217,12.5217,12.5129,12.5129,42200.0
2013-05-07 15:35:00,14.25,14.26,14.21,14.23,168500.0,12.5129,12.5217,12.4778,12.4954,168500.0
2013-05-07 15:40:00,14.23,14.23,14.22,14.22,68100.0,12.4954,12.4954,12.4866,12.4866,68100.0
2013-05-07 15:45:00,14.22,14.23,14.22,14.23,69000.0,12.4866,12.4954,12.4866,12.4954,69000.0
2013-05-07 15:50:00,14.22,14.23,14.22,14.23,111900.0,12.4866,12.4954,12.4866,12.4954,111900.0
2013-05-07 15:55:00,14.23,14.24,14.21,14.23,544900.0,12.4954,12.5042,12.4778,12.4954,544900.0
2013-05-08 09:30:00,14.27,14.38,14.24,14.37,179000.0,12.5305,12.6271,12.5042,12.6183,179000.0
2013-05-08 09:35:00,14.37,14.38,14.3,14.3,32900.0,12.6183,12.6271,12.5568,12.5568,32900.0
2013-05-08 09:40:00,14.29,14.33,14.28,14.31,74900.0,12.5481,12.5832,12.5393,12.5656,74900.0
2013-05-08 09:45:00,14.31,14.32,14.28,14.29,38400.0,12.5656,12.5744,12.5393,12.5481,38400.0
2013-05-08 09:50:00,14.29,14.3,14.27,14.28,179200.0,12.5481,12.5568,12.5305,12.5393,179200.0
2013-05-08 09:55:00,14.28,14.3,14.27,14.29,90000.0,12.5393,12.5568,12.5305,12.5481,90000.0
2013-05-08 10:00:00,14.3,14.33,14.28,14.33,55600.0,12.5568,12.5832,12.5393,12.5832,55600.0
2013-05-08 10:05:00,14.32,14.36,14.31,14.36,119900.0,12.5744,12.6095,12.5656,12.6095,119900.0
2013-05-08 10:10:00,14.36,14.37,14.36,14.37,24500.0,12.6095,12.6183,12.6095,12.6183,24500.0
2013-05-08 10:15:00,14.36,14.4,14.36,14.39,146200.0,12.6095,12.6447,12.6095,12.6359,146200.0
2013-05-08 10:20:00,14.39,14.43,14.38,14.42,71900.0,12.6359,12.671,12.6271,12.6622,71900.0
2013-05-08 10:25:00,14.42,14.42,14.4,14.4,43200.0,12.6622,12.6622,12.6447,12.6447,43200.0
2013-05-08 10:30:00,14.41,14.43,14.4,14.42,115000.0,12.6534,12.671,12.6447,12.6622,115000.0
2013-05-08 10:35:00,14.43,14.44,14.42,14.43,38800.0,12.671,12.6798,12.6622,12.671,38800.0
2013-05-08 10:40:00,14.43,14.45,14.42,14.45,154500.0,12.671,12.6886,12.6622,12.6886,154500.0
2013-05-08 10:45:00,14.45,14.46,14.42,14.44,169300.0,12.6886,12.6973,12.6622,12.6798,169300.0
2013-05-08 10:50:00,14.44,14.46,14.44,14.45,67800.0,12.6798,12.6973,12.6798,12.6886,67800.0
2013-05-08 10:55:00,14.45,14.45,14.41,14.41,37600.0,12.6886,12.6886,12.6534,12.6534,37600.0
2013-05-08 11:00:00,14.42,14.42,14.4,14.4,26500.0,12.6622,12.6622,12.6447,12.6447,26500.0
2013-05-08 11:05:00,14.4,14.44,14.39,14.43,39500.0,12.6447,12.6798,12.6359,12.671,39500.0
2013-05-08 11:10:00,14.43,14.44,14.43,14.44,23500.0,12.671,12.6798,12.671,12.6798,23500.0
2013-05-08 11:15:00,14.44,14.44,14.42,14.43,33500.0,12.6798,12.6798,12.6622,12.671,33500.0
2013-05-08 11:20:00,14.43,14.44,14.42,14.43,26300.0,12.671,12.6798,12.6622,12.671,26300.0
2013-05-08 11:25:00,14.43,14.44,14.42,14.43,23100.0,12.671,12.6798,12.6622,12.671,23100.0
2013-05-08 11:30:00,14.42,14.43,14.42,14.43,10500.0,12.6622,12.671,12.6622,12.671,10500.0
2013-05-08 11:35:00,14.43,14.45,14.43,14.45,45600.0,12.671,12.6886,12.671,12.6886,45600.0
2013-05-08 11:40:00,14.45,14.45,14.42,14.44,43500.0,12.6886,12.6886,12.6622,12.6798,43500.0
2013-05-08 11:45:00,14.43,14.45,14.43,14.44,74300.0,12.671,12.6886,12.671,12.6798,74300.0
2013-05-08 11:50:00,14.45,14.46,14.44,14.44,38900.0,12.6886,12.6973,12.6798,12.6798,38900.0
2013-05-08 11:55:00,14.45,14.47,14.44,14.46,48600.0,12.6886,12.7061,12.6798,12.6973,48600.0
2013-05-08 12:00:00,14.47,14.47,14.46,14.46,10100.0,12.7061,12.7061,12.6973,12.6973,10100.0
2013-05-08 12:05:00,14.47,14.47,14.46,14.46,34500.0,12.7061,12.7061,12.6973,12.6973,34500.0
2013-05-08 12:10:00,14.46,14.48,14.46,14.48,28800.0,12.6973,12.7149,12.6973,12.7149,28800.0
2013-05-08 12:15:00,14.47,14.48,14.46,14.46,25500.0,12.7061,12.7149,12.6973,12.6973,25500.0
2013-05-08 12:20:00,14.47,14.49,14.47,14.48,50600.0,12.7061,12.7237,12.7061,12.7149,50600.0
2013-05-08 12:25:00,14.48,14.48,14.47,14.48,11800.0,12.7149,12.7149,12.7061,12.7149,11800.0
2013-05-08 12:30:00,14.48,14.48,14.44,14.44,44400.0,12.7149,12.7149,12.6798,12.6798,44400.0
2013-05-08 12:35:00,14.45,14.46,14.45,14.46,13400.0,12.6886,12.6973,12.6886,12.6973,13400.0
2013-05-08 12:40:00,14.46,14.46,14.44,14.44,21300.0,12.6973,12.6973,12.6798,12.6798,21300.0
2013-05-08 12:45:00,14.45,14.45,14.42,14.44,61600.0,12.6886,12.6886,12.6622,12.6798,61600.0
2013-05-08 12:50:00,14.44,14.44,14.43,14.44,4500.0,12.6798,12.6798,12.671,12.6798,4500.0
2013-05-08 12:55:00,14.44,14.44,14.42,14.42,59600.0,12.6798,12.6798,12.6622,12.6622,59600.0
2013-05-08 13:00:00,14.42,14.43,14.42,14.42,15500.0,12.6622,12.671,12.6622,12.6622,15500.0
2013-05-08 13:05:00,14.42,14.43,14.42,14.43,42100.0,12.6622,12.671,12.6622,12.671,42100.0
2013-05-08 13:10:00,14.42,14.43,14.39,14.39,97800.0,12.6622,12.671,12.6359,12.6359,97800.0
2013-05-08 13:15:00,14.39,14.39,14.37,14.37,28500.0,12.6359,12.6359,12.6183,12.6183,28500.0
2013-05-08 13:20:00,14.37,14.39,14.37,14.38,37400.0,12.6183,12.6359,12.6183,12.6271,37400.0
2013-05-08 13:25:00,14.38,14.38,14.34,14.35,23100.0,12.6271,12.6271,12.592,12.6008,23100.0
2013-05-08 13:30:00,14.34,14.38,14.34,14.38,52600.0,12.592,12.6271,12.592,12.6271,52600.0
2013-05-08 13:35:00,14.38,14.38,14.37,14.38,11700.0,12.6271,12.6271,12.6183,12.6271,11700.0
2013-05-08 13:40:00,14.38,14.38,14.35,14.35,107900.0,12.6271,12.6271,12.6008,12.6008,107900.0
2013-05-08 13:45:00,14.36,14.36,14.35,14.35,10500.0,12.6095,12.6095,12.6008,12.6008,10500.0
2013-05-08 13:50:00,14.35,14.37,14.35,14.36,45700.0,12.6008,12.6183,12.6008,12.6095,45700.0
2013-05-08 13:55:00,14.36,14.37,14.33,14.33,60200.0,12.6095,12.6183,12.5832,12.5832,60200.0
2013-05-08 14:00:00,14.34,14.34,14.33,14.33,19900.0,12.592,12.592,12.5832,12.5832,19900.0
2013-05-08 14:05:00,14.33,14.33,14.32,14.32,23300.0,12.5832,12.5832,12.5744,12.5744,23300.0
2013-05-08 14:10:00,14.33,14.33,14.3,14.3,61000.0,12.5832,12.5832,12.5568,12.5568,61000.0
2013-05-08 14:15:00,14.3,14.31,14.3,14.3,9000.0,12.5568,12.5656,12.5568,12.5568,9000.0
2013-05-08 14:20:00,14.3,14.31,14.3,14.3,18300.0,12.5568,12.5656,12.5568,12.5568,18300.0
2013-05-08 14:25:00,14.31,14.31,14.3,14.31,18500.0,12.5656,12.5656,12.5568,12.5656,18500.0
2013-05-08 14:30:00,14.31,14.31,14.27,14.27,46800.0,12.5656,12.5656,12.5305,12.5305,46800.0
2013-05-08 14:35:00,14.27,14.28,14.23,14.24,127800.0,12.5305,12.5393,12.4954,12.5042,127800.0
2013-05-08 14:40:00,14.25,14.25,14.24,14.24,8900.0,12.5129,12.5129,12.5042,12.5042,8900.0
2013-05-08 14:45:00,14.25,14.29,14.24,14.29,79500.0,12.5129,12.5481,12.5042,12.5481,79500.0
2013-05-08 14:50:00,14.28,14.29,14.28,14.28,8600.0,12.5393,12.5481,12.5393,12.5393,8600.0
2013-05-08 14:55:00,14.28,14.29,14.28,14.29,7600.0,12.5393,12.5481,12.5393,12.5481,7600.0
2013-05-08 15:00:00,14.28,14.29,14.28,14.29,6000.0,12.5393,12.5481,12.5393,12.5481,6000.0
2013-05-08 15:05:00,14.29,14.3,14.28,14.29,41200.0,12.5481,12.5568,12.5393,12.5481,41200.0
2013-05-08 15:10:00,14.29,14.3,14.28,14.29,113300.0,12.5481,12.5568,12.5393,12.5481,113300.0
2013-05-08 15:15:00,14.29,14.3,14.28,14.29,48600.0,12.5481,12.5568,12.5393,12.5481,48600.0
2013-05-08 15:20:00,14.3,14.33,14.29,14.3,126000.0,12.5568,12.5832,12.5481,12.5568,126000.0
2013-05-08 15:25:00,14.31,14.32,14.31,14.31,38900.0,12.5656,12.5744,12.5656,12.5656,38900.0
2013-05-08 15:30:00,14.32,14.32,14.3,14.3,123300.0,12.5744,12.5744,12.5568,12.5568,123300.0
2013-05-08 15:35:00,14.31,14.31,14.3,14.31,31400.0,12.5656,12.5656,12.5568,12.5656,31400.0
2013-05-08 15:40:00,14.3,14.31,14.3,14.31,70400.0,12.5568,12.5656,12.5568,12.5656,70400.0
2013-05-08 15:45:00,14.31,14.33,14.3,14.33,133700.0,12.5656,12.5832,12.5568,12.5832,133700.0
2013-05-08 15:50:00,14.33,14.33,14.31,14.32,105400.0,12.5832,12.5832,12.5656,12.5744,105400.0
2013-05-08 15:55:00,14.31,14.33,14.31,14.32,296800.0,12.5656,12.5832,12.5656,12.5744,296800.0
2013-05-09 09:30:00,14.37,14.39,14.34,14.34,111800.0,12.6183,12.6359,12.592,12.592,111800.0
2013-05-09 09:35:00,14.34,14.34,14.3,14.32,38900.0,12.592,12.592,12.5568,12.5744,38900.0
2013-05-09 09:40:00,14.32,14.34,14.29,14.33,92400.0,12.5744,12.592,12.5481,12.5832,92400.0
2013-05-09 09:45:00,14.33,14.39,14.33,14.38,62000.0,12.5832,12.6359,12.5832,12.6271,62000.0
2013-05-09 09:50:00,14.37,14.42,14.36,14.41,64100.0,12.6183,12.6622,12.6095,12.6534,64100.0
2013-05-09 09:55:00,14.41,14.42,14.38,14.38,48400.0,12.6534,12.6622,12.6271,12.6271,48400.0
2013-05-09 10:00:00,14.38,14.39,14.33,14.36,111400.0,12.6271,12.6359,12.5832,12.6095,111400.0
2013-05-09 10:05:00,14.36,14.37,14.3,14.3,74600.0,12.6095,12.6183,12.5568,12.5568,74600.0
2013-05-09 10:10:00,14.31,14.31,14.27,14.28,52600.0,12.5656,12.5656,12.5305,12.5393,52600.0
2013-05-09 10:15:00,14.27,14.29,14.25,14.25,37800.0,12.5305,12.5481,12.5129,12.5129,37800.0
2013-05-09 10:20:00,14.26,14.26,14.23,14.23,61300.0,12.5217,12.5217,12.4954,12.4954,61300.0
2013-05-09 10:25:00,14.22,14.24,14.21,14.24,97700.0,12.4866,12.5042,12.4778,12.5042,97700.0
2013-05-09 10:30:00,14.24,14.27,14.23,14.25,110500.0,12.5042,12.5305,12.4954,12.5129,110500.0
2013-05-09 10:35:00,14.26,14.27,14.24,14.26,111300.0,12.5217,12.5305,12.5042,12.5217,111300.0
2013-05-09 10:40:00,14.26,14.27,14.24,14.25,171000.0,12.5217,12.5305,12.5042,12.5129,171000.0
2013-05-09 10:45:00,14.25,14.25,14.24,14.24,52000.0,12.5129,12.5129,12.5042,12.5042,52000.0
2013-05-09 10:50:00,14.24,14.25,14.23,14.23,196400.0,12.5042,12.5129,12.4954,12.4954,196400.0
2013-05-09 10:55:00,14.23,14.27,14.22,14.27,182400.0,12.4954,12.5305,12.4866,12.5305,182400.0
2013-05-09 11:00:00,14.26,14.29,14.26,14.29,28700.0,12.5217,12.5481,12.5217,12.5481,28700.0
2013-05-09 11:05:00,14.29,14.3,14.28,14.3,26700.0,12.5481,12.5568,12.5393,12.5568,26700.0
2013-05-09 11:10:00,14.31,14.32,14.29,14.29,41500.0,12.5656,12.5744,12.5481,12.5481,41500.0
2013-05-09 11:15:00,14.29,14.3,14.26,14.26,31300.0,12.5481,12.5568,12.5217,12.5217,31300.0
2013-05-09 11:20:00,14.26,14.26,14.24,14.25,25800.0,12.5217,12.5217,12.5042,12.5129,25800.0
2013-05-09 11:25:00,14.24,14.24,14.19,14.2,110900.0,12.5042,12.5042,12.4603,12.469,110900.0
2013-05-09 11:30:00,14.21,14.25,14.21,14.23,33200.0,12.4778,12.5129,12.4778,12.4954,33200.0
2013-05-09 11:35:00,14.23,14.26,14.23,14.25,40400.0,12.4954,12.5217,12.4954,12.5129,40400.0
2013-05-09 11:40:00,14.26,14.27,14.24,14.24,40600.0,12.5217,12.5305,12.5042,12.5042,40600.0
2013-05-09 11:45:00,14.24,14.24,14.22,14.23,19200.0,12.5042,12.5042,12.4866,12.4954,19200.0
2013-05-09 11:50:00,14.24,14.25,14.22,14.23,55500.0,12.5042,12.5129,12.4866,12.4954,55500.0
2013-05-09 11:55:00,14.23,14.25,14.23,14.25,17000.0,12.4954,12.5129,12.4954,12.5129,17000.0
2013-05-09 12:00:00,14.25,14.25,14.23,14.23,30800.0,12.5129,12.5129,12.4954,12.4954,30800.0
2013-05-09 12:05:00,14.23,14.24,14.22,14.24,36200.0,12.4954,12.5042,12.4866,12.5042,36200.0
2013-05-09 12:10:00,14.24,14.25,14.24,14.24,29600.0,12.5042,12.5129,12.5042,12.5042,29600.0
2013-05-09 12:15:00,14.24,14.25,14.22,14.22,15900.0,12.5042,12.5129,12.4866,12.4866,15900.0
2013-05-09 12:20:00,14.23,14.23,14.2,14.21,40300.0,12.4954,12.4954,12.469,12.4778,40300.0
2013-05-09 12:25:00,14.21,14.21,14.19,14.19,34000.0,12.4778,12.4778,12.4603,12.4603,34000.0
2013-05-09 12:30:00,14.19,14.23,14.19,14.23,26100.0,12.4603,12.4954,12.4603,12.4954,26100.0
2013-05-09 12:35:00,14.23,14.23,14.22,14.23,24000.0,12.4954,12.4954,12.4866,12.4954,24000.0
2013-05-09 12:40:00,14.23,14.23,14.22,14.22,66300.0,12.4954,12.4954,12.4866,12.4866,66300.0
2013-05-09 12:45:00,14.23,14.23,14.22,14.23,3900.0,12.4954,12.4954,12.4866,12.4954,3900.0
2013-05-09 12:50:00,14.23,14.23,14.22,14.23,6200.0,12.4954,12.4954,12.4866,12.4954,6200.0
2013-05-09 12:55:00,14.23,14.25,14.22,14.25,26900.0,12.4954,12.5129,12.4866,12.5129,26900.0
2013-05-09 13:00:00,14.25,14.25,14.23,14.23,52100.0,12.5129,12.5129,12.4954,12.4954,52100.0
2013-05-09 13:05:00,14.24,14.24,14.23,14.24,10100.0,12.5042,12.5042,12.4954,12.5042,10100.0
2013-05-09 13:10:00,14.24,14.24,14.23,14.24,7600.0,12.5042,12.5042,12.4954,12.5042,7600.0
2013-05-09 13:15:00,14.24,14.25,14.23,14.25,15300.0,12.5042,12.5129,12.4954,12.5129,15300.0
2013-05-09 13:20:00,14.25,14.25,14.24,14.25,8300.0,12.5129,12.5129,12.5042,12.5129,8300.0
2013-05-09 13:25:00,14.25,14.27,14.25,14.25,44700.0,12.5129,12.5305,12.5129,12.5129,44700.0
2013-05-09 13:30:00,14.26,14.27,14.25,14.27,11200.0,12.5217,12.5305,12.5129,12.5305,11200.0
2013-05-09 13:35:00,14.27,14.29,14.27,14.29,19100.0,12.5305,12.5481,12.5305,12.5481,19100.0
2013-05-09 13:40:00,14.29,14.29,14.28,14.29,11400.0,12.5481,12.5481,12.5393,12.5481,11400.0
2013-05-09 13:45:00,14.29,14.29,14.27,14.28,46600.0,12.5481,12.5481,12.5305,12.5393,46600.0
2013-05-09 13:50:00,14.28,14.28,14.25,14.26,50400.0,12.5393,12.5393,12.5129,12.5217,50400.0
2013-05-09 13:55:00,14.26,14.26,14.24,14.24,54400.0,12.5217,12.5217,12.5042,12.5042,54400.0
2013-05-09 14:00:00,14.24,14.25,14.22,14.23,42900.0,12.5042,12.5129,12.4866,12.4954,42900.0
2013-05-09 14:05:00,14.22,14.24,14.22,14.24,60400.0,12.4866,12.5042,12.4866,12.5042,60400.0
2013-05-09 14:10:00,14.24,14.25,14.24,14.25,22400.0,12.5042,12.5129,12.5042,12.5129,22400.0
2013-05-09 14:15:00,14.25,14.25,14.24,14.25,6200.0,12.5129,12.5129,12.5042,12.5129,6200.0
2013-05-09 14:20:00,14.25,14.25,14.24,14.24,8200.0,12.5129,12.5129,12.5042,12.5042,8200.0
2013-05-09 14:25:00,14.25,14.26,14.24,14.24,60900.0,12.5129,12.5217,12.5042,12.5042,60900.0
2013-05-09 14:30:00,14.25,14.25,14.23,14.23,26100.0,12.5129,12.5129,12.4954,12.4954,26100.0
2013-05-09 14:35:00,14.23,14.23,14.21,14.21,23500.0,12.4954,12.4954,12.4778,12.4778,23500.0
2013-05-09 14:40:00,14.21,14.21,14.19,14.19,18300.0,12.4778,12.4778,12.4603,12.4603,18300.0
2013-05-09 14:45:00,14.19,14.2,14.18,14.18,42000.0,12.4603,12.469,12.4515,12.4515,42000.0
2013-05-09 14:50:00,14.18,14.19,14.17,14.18,79800.0,12.4515,12.4603,12.4427,12.4515,79800.0
2013-05-09 14:55:00,14.18,14.19,14.15,14.16,100800.0,12.4515,12.4603,12.4251,12.4339,100800.0
2013-05-09 15:00:00,14.15,14.16,14.09,14.12,165200.0,12.4251,12.4339,12.3724,12.3988,165200.0
2013-05-09 15:05:00,14.13,14.16,14.12,14.15,34400.0,12.4076,12.4339,12.3988,12.4251,34400.0
2013-05-09 15:10:00,14.15,14.17,14.14,14.14,71400.0,12.4251,12.4427,12.4164,12.4164,71400.0
2013-05-09 15:15:00,14.14,14.16,14.14,14.16,64100.0,12.4164,12.4339,12.4164,12.4339,64100.0
2013-05-09 15:20:00,14.16,14.18,14.15,14.18,36700.0,12.4339,12.4515,12.4251,12.4515,36700.0
2013-05-09 15:25:00,14.18,14.18,14.16,14.16,83500.0,12.4515,12.4515,12.4339,12.4339,83500.0
2013-05-09 15:30:00,14.16,14.17,14.14,14.15,85400.0,12.4339,12.4427,12.4164,12.4251,85400.0
2013-05-09 15:35:00,14.15,14.15,14.13,14.13,79500.0,12.4251,12.4251,12.4076,12.4076,79500.0
2013-05-09 15:40:00,14.13,14.14,14.1,14.1,81500.0,12.4076,12.4164,12.3812,12.3812,81500.0
2013-05-09 15:45:00,14.11,14.11,14.06,14.09,254700.0,12.39,12.39,12.3461,12.3724,254700.0
2013-05-09 15:50:00,14.09,14.09,14.08,14.09,171700.0,12.3724,12.3724,12.3637,12.3724,171700.0
2013-05-09 15:55:00,14.08,14.1,14.06,14.09,412600.0,12.3637,12.3812,12.3461,12.3724,412600.0
2013-05-10 09:30:00,14.11,14.26,14.11,14.25,115600.0,12.39,12.5217,12.39,12.5129,115600.0
2013-05-10 09:35:00,14.25,14.27,14.23,14.23,40000.0,12.5129,12.5305,12.4954,12.4954,40000.0
2013-05-10 09:40:00,14.22,14.23,14.1,14.17,91400.0,12.4866,12.4954,12.3812,12.4427,91400.0
2013-05-10 09:45:00,14.17,14.19,14.17,14.17,16600.0,12.4427,12.4603,12.4427,12.4427,16600.0
2013-05-10 09:50:00,14.17,14.18,14.15,14.18,29900.0,12.4427,12.4515,12.4251,12.4515,29900.0
2013-05-10 09:55:00,14.17,14.18,14.16,14.17,23100.0,12.4427,12.4515,12.4339,12.4427,23100.0
2013-05-10 10:00:00,14.18,14.21,14.17,14.2,94700.0,12.4515,12.4778,12.4427,12.469,94700.0
2013-05-10 10:05:00,14.19,14.2,14.12,14.15,69100.0,12.4603,12.469,12.3988,12.4251,69100.0
2013-05-10 10:10:00,14.15,14.16,14.14,14.16,45000.0,12.4251,12.4339,12.4164,12.4339,45000.0
2013-05-10 10:15:00,14.16,14.24,14.16,14.22,523600.0,12.4339,12.5042,12.4339,12.4866,523600.0
2013-05-10 10:20:00,14.23,14.23,14.21,14.22,34400.0,12.4954,12.4954,12.4778,12.4866,34400.0
2013-05-10 10:25:00,14.21,14.22,14.19,14.19,32100.0,12.4778,12.4866,12.4603,12.4603,32100.0
2013-05-10 10:30:00,14.19,14.19,14.15,14.16,64400.0,12.4603,12.4603,12.4251,12.4339,64400.0
2013-05-10 10:35:00,14.16,14.17,14.13,14.17,46800.0,12.4339,12.4427,12.4076,12.4427,46800.0
2013-05-10 10:40:00,14.17,14.17,14.15,14.17,20900.0,12.4427,12.4427,12.4251,12.4427,20900.0
2013-05-10 10:45:00,14.17,14.18,14.14,14.15,197600.0,12.4427,12.4515,12.4164,12.4251,197600.0
2013-05-10 10:50:00,14.15,14.17,14.15,14.17,43000.0,12.4251,12.4427,12.4251,12.4427,43000.0
2013-05-10 10:55:00,14.17,14.19,14.15,14.19,55700.0,12.4427,12.4603,12.4251,12.4603,55700.0
2013-05-10 11:00:00,14.19,14.19,14.15,14.16,110000.0,12.4603,12.4603,12.4251,12.4339,110000.0
2013-05-10 11:05:00,14.16,14.19,14.16,14.18,147100.0,12.4339,12.4603,12.4339,12.4515,147100.0
2013-05-10 11:10:00,14.17,14.19,14.17,14.19,42000.0,12.4427,12.4603,12.4427,12.4603,42000.0
2013-05-10 11:15:00,14.19,14.19,14.15,14.18,158300.0,12.4603,12.4603,12.4251,12.4515,158300.0
2013-05-10 11:20:00,14.17,14.19,14.16,14.17,147200.0,12.4427,12.4603,12.4339,12.4427,147200.0
2013-05-10 11:25:00,14.16,14.2,14.16,14.18,143400.0,12.4339,12.469,12.4339,12.4515,143400.0
2013-05-10 11:30:00,14.19,14.21,14.18,14.19,69400.0,12.4603,12.4778,12.4515,12.4603,69400.0
2013-05-10 11:35:00,14.19,14.19,14.17,14.17,23600.0,12.4603,12.4603,12.4427,12.4427,23600.0
2013-05-10 11:40:00,14.18,14.18,14.16,14.17,13300.0,12.4515,12.4515,12.4339,12.4427,13300.0
2013-05-10 11:45:00,14.16,14.17,14.15,14.15,24500.0,12.4339,12.4427,12.4251,12.4251,24500.0
2013-05-10 11:50:00,14.15,14.15,14.12,14.13,119300.0,12.4251,12.4251,12.3988,12.4076,119300.0
2013-05-10 11:55:00,14.13,14.13,14.11,14.11,31500.0,12.4076,12.4076,12.39,12.39,31500.0
2013-05-10 12:00:00,14.11,14.13,14.1,14.13,51400.0,12.39,12.4076,12.3812,12.4076,51400.0
2013-05-10 12:05:00,14.13,14.13,14.1,14.1,32000.0,12.4076,12.4076,12.3812,12.3812,32000.0
2013-05-10 12:10:00,14.1,14.13,14.1,14.13,16100.0,12.3812,12.4076,12.3812,12.4076,16100.0
2013-05-10 12:15:00,14.13,14.14,14.12,14.14,26200.0,12.4076,12.4164,12.3988,12.4164,26200.0
2013-05-10 12:20:00,14.14,14.15,14.13,14.15,14300.0,12.4164,12.4251,12.4076,12.4251,14300.0
2013-05-10 12:25:00,14.15,14.16,14.14,14.16,9600.0,12.4251,12.4339,12.4164,12.4339,9600.0
2013-05-10 12:30:00,14.16,14.16,14.14,14.15,14600.0,12.4339,12.4339,12.4164,12.4251,14600.0
2013-05-10 12:35:00,14.14,14.15,14.13,14.13,30700.0,12.4164,12.4251,12.4076,12.4076,30700.0
2013-05-10 12:40:00,14.13,14.14,14.13,14.14,6400.0,12.4076,12.4164,12.4076,12.4164,6400.0
2013-05-10 12:45:00,14.14,14.15,14.13,14.15,36100.0,12.4164,12.4251,12.4076,12.4251,36100.0
2013-05-10 12:50:00,14.15,14.18,14.15,14.16,55100.0,12.4251,12.4515,12.4251,12.4339,55100.0
2013-05-10 12:55:00,14.17,14.17,14.16,14.17,6100.0,12.4427,12.4427,12.4339,12.4427,6100.0
2013-05-10 13:00:00,14.17,14.17,14.15,14.16,19200.0,12.4427,12.4427,12.4251,12.4339,19200.0
2013-05-10 13:05:00,14.16,14.19,14.16,14.18,51600.0,12.4339,12.4603,12.4339,12.4515,51600.0
2013-05-10 13:10:00,14.19,14.19,14.18,14.19,7700.0,12.4603,12.4603,12.4515,12.4603,7700.0
2013-05-10 13:15:00,14.18,14.19,14.18,14.18,9300.0,12.4515,12.4603,12.4515,12.4515,9300.0
2013-05-10 13:20:00,14.18,14.19,14.17,14.17,53200.0,12.4515,12.4603,12.4427,12.4427,53200.0
2013-05-10 13:25:00,14.17,14.19,14.17,14.19,24600.0,12.4427,12.4603,12.4427,12.4603,24600.0
2013-05-10 13:30:00,14.19,14.19,14.15,14.15,125100.0,12.4603,12.4603,12.4251,12.4251,125100.0
2013-05-10 13:35:00,14.16,14.17,14.15,14.16,77900.0,12.4339,12.4427,12.4251,12.4339,77900.0
2013-05-10 13:40:00,14.17,14.19,14.17,14.17,38600.0,12.4427,12.4603,12.4427,12.4427,38600.0
2013-05-10 13:45:00,14.18,14.18,14.16,14.17,53800.0,12.4515,12.4515,12.4339,12.4427,53800.0
2013-05-10 13:50:00,14.17,14.17,14.16,14.16,7200.0,12.4427,12.4427,12.4339,12.4339,7200.0
2013-05-10 13:55:00,14.17,14.18,14.16,14.17,37800.0,12.4427,12.4515,12.4339,12.4427,37800.0
2013-05-10 14:00:00,14.16,14.18,14.16,14.16,27900.0,12.4339,12.4515,12.4339,12.4339,27900.0
2013-05-10 14:05:00,14.16,14.18,14.16,14.17,13900.0,12.4339,12.4515,12.4339,12.4427,13900.0
2013-05-10 14:10:00,14.17,14.18,14.17,14.18,3300.0,12.4427,12.4515,12.4427,12.4515,3300.0
2013-05-10 14:15:00,14.17,14.18,14.16,14.18,31900.0,12.4427,12.4515,12.4339,12.4515,31900.0
2013-05-10 14:20:00,14.18,14.18,14.17,14.18,14100.0,12.4515,12.4515,12.4427,12.4515,14100.0
2013-05-10 14:25:00,14.18,14.18,14.16,14.17,55600.0,12.4515,12.4515,12.4339,12.4427,55600.0
2013-05-10 14:30:00,14.17,14.17,14.16,14.16,14700.0,12.4427,12.4427,12.4339,12.4339,14700.0
2013-05-10 14:35:00,14.16,14.17,14.15,14.16,108500.0,12.4339,12.4427,12.4251,12.4339,108500.0
2013-05-10 14:40:00,14.16,14.16,14.15,14.15,38400.0,12.4339,12.4339,12.4251,12.4251,38400.0
2013-05-10 14:45:00,14.16,14.17,14.15,14.17,74200.0,12.4339,12.4427,12.4251,12.4427,74200.0
2013-05-10 14:50:00,14.17,14.17,14.16,14.17,10200.0,12.4427,12.4427,12.4339,12.4427,10200.0
2013-05-10 14:55:00,14.17,14.17,14.14,14.15,76000.0,12.4427,12.4427,12.4164,12.4251,76000.0
2013-05-10 15:00:00,14.14,14.16,14.14,14.16,14900.0,12.4164,12.4339,12.4164,12.4339,14900.0
2013-05-10 15:05:00,14.16,14.17,14.15,14.16,61700.0,12.4339,12.4427,12.4251,12.4339,61700.0
2013-05-10 15:10:00,14.16,14.16,14.13,14.14,85800.0,12.4339,12.4339,12.4076,12.4164,85800.0
2013-05-10 15:15:00,14.14,14.14,14.13,14.14,10200.0,12.4164,12.4164,12.4076,12.4164,10200.0
2013-05-10 15:20:00,14.14,14.15,14.14,14.15,36500.0,12.4164,12.4251,12.4164,12.4251,36500.0
2013-05-10 15:25:00,14.15,14.15,14.14,14.15,27300.0,12.4251,12.4251,12.4164,12.4251,27300.0
2013-05-10 15:30:00,14.15,14.15,14.14,14.15,20000.0,12.4251,12.4251,12.4164,12.4251,20000.0
2013-05-10 15:35:00,14.15,14.15,14.14,14.15,23000.0,12.4251,12.4251,12.4164,12.4251,23000.0
2013-05-10 15:40:00,14.15,14.15,14.14,14.15,34000.0,12.4251,12.4251,12.4164,12.4251,34000.0
2013-05-10 15:45:00,14.15,14.17,14.14,14.15,154900.0,12.4251,12.4427,12.4164,12.4251,154900.0
2013-05-10 15:50:00,14.15,14.16,14.14,14.15,53900.0,12.4251,12.4339,12.4164,12.4251,53900.0
2013-05-10 15:55:00,14.15,14.16,14.15,14.16,306300.0,12.4251,12.4339,12.4251,12.4339,306300.0
2013-05-13 09:30:00,14.15,14.16,14.1,14.15,95800.0,12.4251,12.4339,12.3812,12.4251,95800.0
2013-05-13 09:35:00,14.15,14.16,14.11,14.12,53800.0,12.4251,12.4339,12.39,12.3988,53800.0
2013-05-13 09:40:00,14.12,14.16,14.11,14.12,142400.0,12.3988,12.4339,12.39,12.3988,142400.0
2013-05-13 09:45:00,14.12,14.16,14.11,14.12,272400.0,12.3988,12.4339,12.39,12.3988,272400.0
2013-05-13 09:50:00,14.11,14.12,14.07,14.08,147800.0,12.39,12.3988,12.3549,12.3637,147800.0
2013-05-13 09:55:00,14.07,14.09,14.05,14.07,50500.0,12.3549,12.3724,12.3373,12.3549,50500.0
2013-05-13 10:00:00,14.07,14.09,14.05,14.08,52500.0,12.3549,12.3724,12.3373,12.3637,52500.0
2013-05-13 10:05:00,14.08,14.12,14.08,14.12,29200.0,12.3637,12.3988,12.3637,12.3988,29200.0
2013-05-13 10:10:00,14.13,14.17,14.12,14.12,60300.0,12.4076,12.4427,12.3988,12.3988,60300.0
2013-05-13 10:15:00,14.13,14.13,14.09,14.12,38700.0,12.4076,12.4076,12.3724,12.3988,38700.0
2013-05-13 10:20:00,14.11,14.12,14.08,14.08,39500.0,12.39,12.3988,12.3637,12.3637,39500.0
2013-05-13 10:25:00,14.07,14.1,14.06,14.06,261800.0,12.3549,12.3812,12.3461,12.3461,261800.0
2013-05-13 10:30:00,14.06,14.06,14.02,14.04,75300.0,12.3461,12.3461,12.311,12.3285,75300.0
2013-05-13 10:35:00,14.04,14.07,14.04,14.06,70700.0,12.3285,12.3549,12.3285,12.3461,70700.0
2013-05-13 10:40:00,14.05,14.06,14.02,14.02,95500.0,12.3373,12.3461,12.311,12.311,95500.0
2013-05-13 10:45:00,14.02,14.04,14.01,14.03,61600.0,12.311,12.3285,12.3022,12.3198,61600.0
2013-05-13 10:50:00,14.04,14.06,14.03,14.04,61300.0,12.3285,12.3461,12.3198,12.3285,61300.0
2013-05-13 10:55:00,14.04,14.05,14.04,14.05,27000.0,12.3285,12.3373,12.3285,12.3373,27000.0
2013-05-13 11:00:00,14.04,14.06,14.04,14.06,24200.0,12.3285,12.3461,12.3285,12.3461,24200.0
2013-05-13 11:05:00,14.06,14.08,14.04,14.06,77000.0,12.3461,12.3637,12.3285,12.3461,77000.0
2013-05-13 11:10:00,14.05,14.07,14.04,14.04,66000.0,12.3373,12.3549,12.3285,12.3285,66000.0
2013-05-13 11:15:00,14.04,14.05,14.03,14.04,25800.0,12.3285,12.3373,12.3198,12.3285,25800.0
2013-05-13 11:20:00,14.04,14.04,13.99,14.0,200100.0,12.3285,12.3285,12.2846,12.2934,200100.0
2013-05-13 11:25:00,13.99,14.0,13.98,13.98,42000.0,12.2846,12.2934,12.2759,12.2759,42000.0
2013-05-13 11:30:00,13.99,13.99,13.96,13.98,134700.0,12.2846,12.2846,12.2583,12.2759,134700.0
2013-05-13 11:35:00,13.99,14.0,13.97,14.0,67100.0,12.2846,12.2934,12.2671,12.2934,67100.0
2013-05-13 11:40:00,14.0,14.0,13.96,13.97,135100.0,12.2934,12.2934,12.2583,12.2671,135100.0
2013-05-13 11:45:00,13.98,14.0,13.97,13.99,55900.0,12.2759,12.2934,12.2671,12.2846,55900.0
2013-05-13 11:50:00,13.99,14.01,13.99,13.99,51100.0,12.2846,12.3022,12.2846,12.2846,51100.0
2013-05-13 11:55:00,13.98,13.99,13.97,13.97,53500.0,12.2759,12.2846,12.2671,12.2671,53500.0
2013-05-13 12:00:00,13.97,13.98,13.97,13.98,5400.0,12.2671,12.2759,12.2671,12.2759,5400.0
2013-05-13 12:05:00,13.98,13.99,13.97,13.99,31000.0,12.2759,12.2846,12.2671,12.2846,31000.0
2013-05-13 12:10:00,13.99,14.0,13.99,13.99,32800.0,12.2846,12.2934,12.2846,12.2846,32800.0
2013-05-13 12:15:00,14.0,14.0,13.98,13.99,29200.0,12.2934,12.2934,12.2759,12.2846,29200.0
2013-05-13 12:20:00,13.98,14.01,13.98,14.01,61100.0,12.2759,12.3022,12.2759,12.3022,61100.0
2013-05-13 12:25:00,14.01,14.01,13.96,13.96,63600.0,12.3022,12.3022,12.2583,12.2583,63600.0
2013-05-13 12:30:00,13.96,13.98,13.96,13.97,31100.0,12.2583,12.2759,12.2583,12.2671,31100.0
2013-05-13 12:35:00,13.97,13.98,13.97,13.98,23900.0,12.2671,12.2759,12.2671,12.2759,23900.0
2013-05-13 12:40:00,13.97,13.98,13.97,13.97,10400.0,12.2671,12.2759,12.2671,12.2671,10400.0
2013-05-13 12:45:00,13.98,13.98,13.97,13.97,39400.0,12.2759,12.2759,12.2671,12.2671,39400.0
2013-05-13 12:50:00,13.98,13.98,13.97,13.97,50000.0,12.2759,12.2759,12.2671,12.2671,50000.0
2013-05-13 12:55:00,13.98,13.99,13.97,13.99,29900.0,12.2759,12.2846,12.2671,12.2846,29900.0
2013-05-13 13:00:00,13.99,14.0,13.98,13.99,124700.0,12.2846,12.2934,12.2759,12.2846,124700.0
2013-05-13 13:05:00,13.99,14.0,13.98,13.98,43000.0,12.2846,12.2934,12.2759,12.2759,43000.0
2013-05-13 13:10:00,13.98,13.99,13.98,13.98,89200.0,12.2759,12.2846,12.2759,12.2759,89200.0
2013-05-13 13:15:00,13.99,14.0,13.98,13.99,187600.0,12.2846,12.2934,12.2759,12.2846,187600.0
2013-05-13 13:20:00,13.98,13.99,13.97,13.97,70400.0,12.2759,12.2846,12.2671,12.2671,70400.0
2013-05-13 13:25:00,13.97,13.98,13.94,13.94,62800.0,12.2671,12.2759,12.2407,12.2407,62800.0
2013-05-13 13:30:00,13.95,13.98,13.94,13.96,408700.0,12.2495,12.2759,12.2407,12.2583,408700.0
2013-05-13 13:35:00,13.96,13.98,13.96,13.98,56700.0,12.2583,12.2759,12.2583,12.2759,56700.0
2013-05-13 13:40:00,13.98,13.98,13.96,13.96,81200.0,12.2759,12.2759,12.2583,12.2583,81200.0
2013-05-13 13:45:00,13.97,13.97,13.96,13.97,36000.0,12.2671,12.2671,12.2583,12.2671,36000.0
2013-05-13 13:50:00,13.97,13.97,13.96,13.97,21800.0,12.2671,12.2671,12.2583,12.2671,21800.0
2013-05-13 13:55:00,13.97,13.99,13.97,13.98,135800.0,12.2671,12.2846,12.2671,12.2759,135800.0
2013-05-13 14:00:00,13.98,13.98,13.94,13.96,91700.0,12.2759,12.2759,12.2407,12.2583,91700.0
2013-05-13 14:05:00,13.96,13.97,13.96,13.97,17100.0,12.2583,12.2671,12.2583,12.2671,17100.0
2013-05-13 14:10:00,13.97,13.97,13.96,13.96,26200.0,12.2671,12.2671,12.2583,12.2583,26200.0
2013-05-13 14:15:00,13.97,13.97,13.96,13.97,29800.0,12.2671,12.2671,12.2583,12.2671,29800.0
2013-05-13 14:20:00,13.97,13.98,13.96,13.98,46400.0,12.2671,12.2759,12.2583,12.2759,46400.0
2013-05-13 14:25:00,13.98,13.98,13.96,13.97,159000.0,12.2759,12.2759,12.2583,12.2671,159000.0
2013-05-13 14:30:00,13.96,13.99,13.96,13.98,96200.0,12.2583,12.2846,12.2583,12.2759,96200.0
2013-05-13 14:35:00,13.98,13.98,13.96,13.96,95800.0,12.2759,12.2759,12.2583,12.2583,95800.0
2013-05-13 14:40:00,13.96,13.97,13.95,13.96,36700.0,12.2583,12.2671,12.2495,12.2583,36700.0
2013-05-13 14:45:00,13.96,13.96,13.95,13.96,7400.0,12.2583,12.2583,12.2495,12.2583,7400.0
2013-05-13 14:50:00,13.96,13.97,13.96,13.96,18700.0,12.2583,12.2671,12.2583,12.2583,18700.0
2013-05-13 14:55:00,13.97,13.98,13.96,13.97,55200.0,12.2671,12.2759,12.2583,12.2671,55200.0
2013-05-13 15:00:00,13.96,13.98,13.96,13.97,80100.0,12.2583,12.2759,12.2583,12.2671,80100.0
2013-05-13 15:05:00,13.97,13.98,13.96,13.97,67400.0,12.2671,12.2759,12.2583,12.2671,67400.0
2013-05-13 15:10:00,13.96,13.97,13.96,13.96,15800.0,12.2583,12.2671,12.2583,12.2583,15800.0
2013-05-13 15:15:00,13.96,13.98,13.96,13.97,106900.0,12.2583,12.2759,12.2583,12.2671,106900.0
2013-05-13 15:20:00,13.97,13.97,13.96,13.97,27900.0,12.2671,12.2671,12.2583,12.2671,27900.0
2013-05-13 15:25:00,13.96,13.98,13.96,13.97,102800.0,12.2583,12.2759,12.2583,12.2671,102800.0
2013-05-13 15:30:00,13.96,13.97,13.96,13.97,72000.0,12.2583,12.2671,12.2583,12.2671,72000.0
2013-05-13 15:35:00,13.96,13.98,13.96,13.96,174500.0,12.2583,12.2759,12.2583,12.2583,174500.0
2013-05-13 15:40:00,13.96,13.97,13.95,13.95,118400.0,12.2583,12.2671,12.2495,12.2495,118400.0
2013-05-13 15:45:00,13.96,13.96,13.94,13.95,128900.0,12.2583,12.2583,12.2407,12.2495,128900.0
2013-05-13 15:50:00,13.95,13.97,13.94,13.95,279200.0,12.2495,12.2671,12.2407,12.2495,279200.0
2013-05-13 15:55:00,13.95,13.96,13.94,13.94,285100.0,12.2495,12.2583,12.2407,12.2407,285100.0
2013-05-14 09:30:00,13.98,14.07,13.96,14.07,148700.0,12.2759,12.3549,12.2583,12.3549,148700.0
2013-05-14 09:35:00,14.07,14.09,14.04,14.05,105800.0,12.3549,12.3724,12.3285,12.3373,105800.0
2013-05-14 09:40:00,14.04,14.07,14.03,14.03,129500.0,12.3285,12.3549,12.3198,12.3198,129500.0
2013-05-14 09:45:00,14.04,14.04,14.03,14.03,67000.0,12.3285,12.3285,12.3198,12.3198,67000.0
2013-05-14 09:50:00,14.03,14.04,13.99,13.99,53100.0,12.3198,12.3285,12.2846,12.2846,53100.0
2013-05-14 09:55:00,13.99,14.02,13.99,14.0,149400.0,12.2846,12.311,12.2846,12.2934,149400.0
2013-05-14 10:00:00,14.01,14.02,13.99,14.01,161600.0,12.3022,12.311,12.2846,12.3022,161600.0
2013-05-14 10:05:00,14.0,14.01,13.99,14.01,55000.0,12.2934,12.3022,12.2846,12.3022,55000.0
2013-05-14 10:10:00,14.01,14.01,14.0,14.01,43500.0,12.3022,12.3022,12.2934,12.3022,43500.0
2013-05-14 10:15:00,14.01,14.03,14.0,14.02,104800.0,12.3022,12.3198,12.2934,12.311,104800.0
2013-05-14 10:20:00,14.03,14.03,14.0,14.01,98000.0,12.3198,12.3198,12.2934,12.3022,98000.0
2013-05-14 10:25:00,14.01,14.01,13.98,14.01,78300.0,12.3022,12.3022,12.2759,12.3022,78300.0
2013-05-14 10:30:00,14.0,14.01,13.97,13.99,121100.0,12.2934,12.3022,12.2671,12.2846,121100.0
2013-05-14 10:35:00,13.98,13.99,13.96,13.98,29600.0,12.2759,12.2846,12.2583,12.2759,29600.0
2013-05-14 10:40:00,13.98,13.98,13.97,13.98,16600.0,12.2759,12.2759,12.2671,12.2759,16600.0
2013-05-14 10:45:00,13.98,14.0,13.98,13.98,82500.0,12.2759,12.2934,12.2759,12.2759,82500.0
2013-05-14 10:50:00,13.99,14.01,13.98,14.0,72500.0,12.2846,12.3022,12.2759,12.2934,72500.0
2013-05-14 10:55:00,14.0,14.0,13.99,14.0,41500.0,12.2934,12.2934,12.2846,12.2934,41500.0
2013-05-14 11:00:00,14.0,14.01,13.99,14.0,63500.0,12.2934,12.3022,12.2846,12.2934,63500.0
2013-05-14 11:05:00,14.0,14.01,13.99,14.01,56200.0,12.2934,12.3022,12.2846,12.3022,56200.0
2013-05-14 11:10:00,14.01,14.01,14.0,14.01,49100.0,12.3022,12.3022,12.2934,12.3022,49100.0
2013-05-14 11:15:00,14.0,14.03,14.0,14.03,54300.0,12.2934,12.3198,12.2934,12.3198,54300.0
2013-05-14 11:20:00,14.02,14.04,14.02,14.04,27900.0,12.311,12.3285,12.311,12.3285,27900.0
2013-05-14 11:25:00,14.04,14.04,14.01,14.02,214800.0,12.3285,12.3285,12.3022,12.311,214800.0
2013-05-14 11:30:00,14.02,14.03,14.01,14.03,131700.0,12.311,12.3198,12.3022,12.3198,131700.0
2013-05-14 11:35:00,14.03,14.05,14.01,14.01,492900.0,12.3198,12.3373,12.3022,12.3022,492900.0
2013-05-14 11:40:00,14.01,14.03,14.01,14.03,63400.0,12.3022,12.3198,12.3022,12.3198,63400.0
2013-05-14 11:45:00,14.03,14.04,14.01,14.02,134800.0,12.3198,12.3285,12.3022,12.311,134800.0
2013-05-14 11:50:00,14.02,14.03,14.01,14.02,29100.0,12.311,12.3198,12.3022,12.311,29100.0
2013-05-14 11:55:00,14.02,14.02,14.01,14.02,28800.0,12.311,12.311,12.3022,12.311,28800.0
2013-05-14 12:00:00,14.02,14.02,14.01,14.02,17700.0,12.311,12.311,12.3022,12.311,17700.0
2013-05-14 12:05:00,14.02,14.02,14.01,14.02,41900.0,12.311,12.311,12.3022,12.311,41900.0
2013-05-14 12:10:00,14.02,14.02,14.01,14.02,64200.0,12.311,12.311,12.3022,12.311,64200.0
2013-05-14 12:15:00,14.02,14.02,14.01,14.02,70100.0,12.311,12.311,12.3022,12.311,70100.0
2013-05-14 12:20:00,14.02,14.02,14.01,14.02,79900.0,12.311,12.311,12.3022,12.311,79900.0
2013-05-14 12:25:00,14.02,14.02,14.01,14.02,74700.0,12.311,12.311,12.3022,12.311,74700.0
2013-05-14 12:30:00,14.01,14.02,14.01,14.02,55800.0,12.3022,12.311,12.3022,12.311,55800.0
2013-05-14 12:35:00,14.02,14.02,14.0,14.0,130600.0,12.311,12.311,12.2934,12.2934,130600.0
2013-05-14 12:40:00,14.01,14.01,13.99,14.0,141500.0,12.3022,12.3022,12.2846,12.2934,141500.0
2013-05-14 12:45:00,14.0,14.03,13.99,14.02,147700.0,12.2934,12.3198,12.2846,12.311,147700.0
2013-05-14 12:50:00,14.02,14.03,14.01,14.03,131400.0,12.311,12.3198,12.3022,12.3198,131400.0
2013-05-14 12:55:00,14.03,14.03,14.01,14.01,34300.0,12.3198,12.3198,12.3022,12.3022,34300.0
2013-05-14 13:00:00,14.01,14.02,14.01,14.02,3400.0,12.3022,12.311,12.3022,12.311,3400.0
2013-05-14 13:05:00,14.02,14.03,14.01,14.03,88500.0,12.311,12.3198,12.3022,12.3198,88500.0
2013-05-14 13:10:00,14.03,14.05,14.02,14.03,104100.0,12.3198,12.3373,12.311,12.3198,104100.0
2013-05-14 13:15:00,14.03,14.05,14.03,14.04,59700.0,12.3198,12.3373,12.3198,12.3285,59700.0
2013-05-14 13:20:00,14.04,14.05,14.02,14.03,227600.0,12.3285,12.3373,12.311,12.3198,227600.0
2013-05-14 13:25:00,14.03,14.05,14.03,14.05,133600.0,12.3198,12.3373,12.3198,12.3373,133600.0
2013-05-14 13:30:00,14.04,14.08,14.04,14.08,53000.0,12.3285,12.3637,12.3285,12.3637,53000.0
2013-05-14 13:35:00,14.08,14.08,14.05,14.07,247000.0,12.3637,12.3637,12.3373,12.3549,247000.0
2013-05-14 13:40:00,14.06,14.07,14.04,14.05,85000.0,12.3461,12.3549,12.3285,12.3373,85000.0
2013-05-14 13:45:00,14.05,14.07,14.04,14.07,108100.0,12.3373,12.3549,12.3285,12.3549,108100.0
2013-05-14 13:50:00,14.06,14.07,14.06,14.06,351800.0,12.3461,12.3549,12.3461,12.3461,351800.0
2013-05-14 13:55:00,14.07,14.08,14.06,14.07,266700.0,12.3549,12.3637,12.3461,12.3549,266700.0
2013-05-14 14:00:00,14.06,14.07,14.06,14.07,46800.0,12.3461,12.3549,12.3461,12.3549,46800.0
2013-05-14 14:05:00,14.07,14.11,14.06,14.11,160400.0,12.3549,12.39,12.3461,12.39,160400.0
2013-05-14 14:10:00,14.1,14.11,14.08,14.08,162800.0,12.3812,12.39,12.3637,12.3637,162800.0
2013-05-14 14:15:00,14.08,14.09,14.06,14.06,140300.0,12.3637,12.3724,12.3461,12.3461,140300.0
2013-05-14 14:20:00,14.07,14.07,14.05,14.05,133100.0,12.3549,12.3549,12.3373,12.3373,133100.0
2013-05-14 14:25:00,14.05,14.06,14.05,14.06,39400.0,12.3373,12.3461,12.3373,12.3461,39400.0
2013-05-14 14:30:00,14.05,14.06,14.04,14.05,92600.0,12.3373,12.3461,12.3285,12.3373,92600.0
2013-05-14 14:35:00,14.05,14.06,14.03,14.04,134000.0,12.3373,12.3461,12.3198,12.3285,134000.0
2013-05-14 14:40:00,14.03,14.05,14.03,14.04,45600.0,12.3198,12.3373,12.3198,12.3285,45600.0
2013-05-14 14:45:00,14.04,14.05,14.03,14.04,64400.0,12.3285,12.3373,12.3198,12.3285,64400.0
2013-05-14 14:50:00,14.03,14.04,14.02,14.03,49400.0,12.3198,12.3285,12.311,12.3198,49400.0
2013-05-14 14:55:00,14.03,14.03,14.02,14.03,45100.0,12.3198,12.3198,12.311,12.3198,45100.0
2013-05-14 15:00:00,14.03,14.04,14.01,14.02,87400.0,12.3198,12.3285,12.3022,12.311,87400.0
2013-05-14 15:05:00,14.02,14.04,14.01,14.03,52500.0,12.311,12.3285,12.3022,12.3198,52500.0
2013-05-14 15:10:00,14.04,14.04,14.03,14.03,38700.0,12.3285,12.3285,12.3198,12.3198,38700.0
2013-05-14 15:15:00,14.04,14.04,14.03,14.04,25400.0,12.3285,12.3285,12.3198,12.3285,25400.0
2013-05-14 15:20:00,14.04,14.04,14.03,14.04,35600.0,12.3285,12.3285,12.3198,12.3285,35600.0
2013-05-14 15:25:00,14.04,14.04,14.03,14.04,40400.0,12.3285,12.3285,12.3198,12.3285,40400.0
2013-05-14 15:30:00,14.04,14.04,14.03,14.03,53600.0,12.3285,12.3285,12.3198,12.3198,53600.0
2013-05-14 15:35:00,14.04,14.05,14.04,14.04,133100.0,12.3285,12.3373,12.3285,12.3285,133100.0
2013-05-14 15:40:00,14.04,14.05,14.01,14.03,258000.0,12.3285,12.3373,12.3022,12.3198,258000.0
2013-05-14 15:45:00,14.03,14.03,14.0,14.0,219700.0,12.3198,12.3198,12.2934,12.2934,219700.0
2013-05-14 15:50:00,14.0,14.03,14.0,14.01,455100.0,12.2934,12.3198,12.2934,12.3022,455100.0
2013-05-14 15:55:00,14.0,14.01,13.96,13.99,837400.0,12.2934,12.3022,12.2583,12.2846,837400.0
2013-05-15 09:30:00,13.98,14.06,13.98,14.02,191600.0,12.2759,12.3461,12.2759,12.311,191600.0
2013-05-15 09:35:00,14.02,14.13,14.01,14.1,210100.0,12.311,12.4076,12.3022,12.3812,210100.0
2013-05-15 09:40:00,14.1,14.13,14.09,14.1,122300.0,12.3812,12.4076,12.3724,12.3812,122300.0
2013-05-15 09:45:00,14.1,14.1,14.06,14.09,125500.0,12.3812,12.3812,12.3461,12.3724,125500.0
2013-05-15 09:50:00,14.09,14.09,14.05,14.06,169000.0,12.3724,12.3724,12.3373,12.3461,169000.0
2013-05-15 09:55:00,14.06,14.1,14.06,14.07,132400.0,12.3461,12.3812,12.3461,12.3549,132400.0
2013-05-15 10:00:00,14.08,14.1,14.06,14.08,735200.0,12.3637,12.3812,12.3461,12.3637,735200.0
2013-05-15 10:05:00,14.09,14.21,14.08,14.19,561700.0,12.3724,12.4778,12.3637,12.4603,561700.0
2013-05-15 10:10:00,14.19,14.2,14.15,14.2,253400.0,12.4603,12.469,12.4251,12.469,253400.0
2013-05-15 10:15:00,14.2,14.2,14.14,14.17,220900.0,12.469,12.469,12.4164,12.4427,220900.0
2013-05-15 10:20:00,14.17,14.19,14.14,14.14,317900.0,12.4427,12.4603,12.4164,12.4164,317900.0
2013-05-15 10:25:00,14.15,14.2,14.15,14.19,463800.0,12.4251,12.469,12.4251,12.4603,463800.0
2013-05-15 10:30:00,14.19,14.26,14.17,14.24,384300.0,12.4603,12.5217,12.4427,12.5042,384300.0
2013-05-15 10:35:00,14.23,14.25,14.21,14.25,353200.0,12.4954,12.5129,12.4778,12.5129,353200.0
2013-05-15 10:40:00,14.25,14.25,14.22,14.23,240500.0,12.5129,12.5129,12.4866,12.4954,240500.0
2013-05-15 10:45:00,14.23,14.25,14.22,14.24,407200.0,12.4954,12.5129,12.4866,12.5042,407200.0
2013-05-15 10:50:00,14.25,14.29,14.21,14.29,419900.0,12.5129,12.5481,12.4778,12.5481,419900.0
2013-05-15 10:55:00,14.29,14.3,14.26,14.29,295300.0,12.5481,12.5568,12.5217,12.5481,295300.0
2013-05-15 11:00:00,14.3,14.33,14.29,14.33,189300.0,12.5568,12.5832,12.5481,12.5832,189300.0
2013-05-15 11:05:00,14.33,14.34,14.32,14.34,136800.0,12.5832,12.592,12.5744,12.592,136800.0
2013-05-15 11:10:00,14.33,14.37,14.31,14.36,343200.0,12.5832,12.6183,12.5656,12.6095,343200.0
2013-05-15 11:15:00,14.36,14.42,14.36,14.37,368600.0,12.6095,12.6622,12.6095,12.6183,368600.0
2013-05-15 11:20:00,14.38,14.42,14.37,14.4,335600.0,12.6271,12.6622,12.6183,12.6447,335600.0
2013-05-15 11:25:00,14.4,14.41,14.36,14.38,587600.0,12.6447,12.6534,12.6095,12.6271,587600.0
2013-05-15 11:30:00,14.39,14.42,14.38,14.41,251900.0,12.6359,12.6622,12.6271,12.6534,251900.0
2013-05-15 11:35:00,14.4,14.47,14.39,14.44,260600.0,12.6447,12.7061,12.6359,12.6798,260600.0
2013-05-15 11:40:00,14.44,14.44,14.4,14.41,269800.0,12.6798,12.6798,12.6447,12.6534,269800.0
2013-05-15 11:45:00,14.4,14.41,14.37,14.41,99900.0,12.6447,12.6534,12.6183,12.6534,99900.0
2013-05-15 11:50:00,14.41,14.41,14.39,14.39,105800.0,12.6534,12.6534,12.6359,12.6359,105800.0
2013-05-15 11:55:00,14.4,14.41,14.38,14.39,86100.0,12.6447,12.6534,12.6271,12.6359,86100.0
2013-05-15 12:00:00,14.39,14.39,14.31,14.33,130700.0,12.6359,12.6359,12.5656,12.5832,130700.0
2013-05-15 12:05:00,14.32,14.34,14.31,14.32,201200.0,12.5744,12.592,12.5656,12.5744,201200.0
2013-05-15 12:10:00,14.31,14.31,14.28,14.29,74400.0,12.5656,12.5656,12.5393,12.5481,74400.0
2013-05-15 12:15:00,14.29,14.32,14.29,14.32,36400.0,12.5481,12.5744,12.5481,12.5744,36400.0
2013-05-15 12:20:00,14.32,14.33,14.27,14.27,158700.0,12.5744,12.5832,12.5305,12.5305,158700.0
2013-05-15 12:25:00,14.27,14.29,14.27,14.29,86200.0,12.5305,12.5481,12.5305,12.5481,86200.0
2013-05-15 12:30:00,14.29,14.32,14.29,14.32,26200.0,12.5481,12.5744,12.5481,12.5744,26200.0
2013-05-15 12:35:00,14.32,14.33,14.3,14.3,146700.0,12.5744,12.5832,12.5568,12.5568,146700.0
2013-05-15 12:40:00,14.31,14.34,14.29,14.3,285500.0,12.5656,12.592,12.5481,12.5568,285500.0
2013-05-15 12:45:00,14.3,14.33,14.29,14.31,163300.0,12.5568,12.5832,12.5481,12.5656,163300.0
2013-05-15 12:50:00,14.3,14.32,14.3,14.32,50600.0,12.5568,12.5744,12.5568,12.5744,50600.0
2013-05-15 12:55:00,14.32,14.32,14.28,14.3,54200.0,12.5744,12.5744,12.5393,12.5568,54200.0
2013-05-15 13:00:00,14.3,14.31,14.29,14.29,74900.0,12.5568,12.5656,12.5481,12.5481,74900.0
2013-05-15 13:05:00,14.3,14.31,14.25,14.26,325700.0,12.5568,12.5656,12.5129,12.5217,325700.0
2013-05-15 13:10:00,14.26,14.3,14.26,14.3,68100.0,12.5217,12.5568,12.5217,12.5568,68100.0
2013-05-15 13:15:00,14.3,14.3,14.29,14.29,43400.0,12.5568,12.5568,12.5481,12.5481,43400.0
2013-05-15 13:20:00,14.29,14.33,14.29,14.33,99500.0,12.5481,12.5832,12.5481,12.5832,99500.0
2013-05-15 13:25:00,14.32,14.33,14.3,14.31,38200.0,12.5744,12.5832,12.5568,12.5656,38200.0
2013-05-15 13:30:00,14.31,14.34,14.3,14.33,78500.0,12.5656,12.592,12.5568,12.5832,78500.0
2013-05-15 13:35:00,14.34,14.35,14.32,14.32,48000.0,12.592,12.6008,12.5744,12.5744,48000.0
2013-05-15 13:40:00,14.33,14.33,14.29,14.3,170900.0,12.5832,12.5832,12.5481,12.5568,170900.0
2013-05-15 13:45:00,14.3,14.31,14.3,14.3,27300.0,12.5568,12.5656,12.5568,12.5568,27300.0
2013-05-15 13:50:00,14.31,14.31,14.29,14.3,72200.0,12.5656,12.5656,12.5481,12.5568,72200.0
2013-05-15 13:55:00,14.29,14.31,14.25,14.27,196400.0,12.5481,12.5656,12.5129,12.5305,196400.0
2013-05-15 14:00:00,14.26,14.27,14.24,14.24,96100.0,12.5217,12.5305,12.5042,12.5042,96100.0
2013-05-15 14:05:00,14.24,14.24,14.2,14.21,119400.0,12.5042,12.5042,12.469,12.4778,119400.0
2013-05-15 14:10:00,14.22,14.22,14.21,14.21,24900.0,12.4866,12.4866,12.4778,12.4778,24900.0
2013-05-15 14:15:00,14.21,14.22,14.18,14.18,81000.0,12.4778,12.4866,12.4515,12.4515,81000.0
2013-05-15 14:20:00,14.18,14.2,14.18,14.2,190200.0,12.4515,12.469,12.4515,12.469,190200.0
2013-05-15 14:25:00,14.19,14.23,14.19,14.23,313900.0,12.4603,12.4954,12.4603,12.4954,313900.0
2013-05-15 14:30:00,14.23,14.24,14.21,14.21,131300.0,12.4954,12.5042,12.4778,12.4778,131300.0
2013-05-15 14:35:00,14.22,14.23,14.22,14.23,30000.0,12.4866,12.4954,12.4866,12.4954,30000.0
2013-05-15 14:40:00,14.23,14.23,14.19,14.2,115100.0,12.4954,12.4954,12.4603,12.469,115100.0
2013-05-15 14:45:00,14.2,14.21,14.19,14.21,99300.0,12.469,12.4778,12.4603,12.4778,99300.0
2013-05-15 14:50:00,14.21,14.22,14.19,14.22,140300.0,12.4778,12.4866,12.4603,12.4866,140300.0
2013-05-15 14:55:00,14.21,14.24,14.21,14.23,134400.0,12.4778,12.5042,12.4778,12.4954,134400.0
2013-05-15 15:00:00,14.23,14.24,14.21,14.22,113600.0,12.4954,12.5042,12.4778,12.4866,113600.0
2013-05-15 15:05:00,14.23,14.27,14.23,14.27,127100.0,12.4954,12.5305,12.4954,12.5305,127100.0
2013-05-15 15:10:00,14.27,14.32,14.27,14.31,317800.0,12.5305,12.5744,12.5305,12.5656,317800.0
2013-05-15 15:15:00,14.31,14.33,14.3,14.32,321900.0,12.5656,12.5832,12.5568,12.5744,321900.0
2013-05-15 15:20:00,14.33,14.33,14.29,14.31,113800.0,12.5832,12.5832,12.5481,12.5656,113800.0
2013-05-15 15:25:00,14.31,14.33,14.28,14.3,252700.0,12.5656,12.5832,12.5393,12.5568,252700.0
2013-05-15 15:30:00,14.3,14.31,14.28,14.29,134300.0,12.5568,12.5656,12.5393,12.5481,134300.0
2013-05-15 15:35:00,14.3,14.32,14.3,14.31,88700.0,12.5568,12.5744,12.5568,12.5656,88700.0
2013-05-15 15:40:00,14.31,14.32,14.29,14.3,73000.0,12.5656,12.5744,12.5481,12.5568,73000.0
2013-05-15 15:45:00,14.29,14.32,14.29,14.32,329600.0,12.5481,12.5744,12.5481,12.5744,329600.0
2013-05-15 15:50:00,14.32,14.33,14.3,14.33,670400.0,12.5744,12.5832,12.5568,12.5832,670400.0
2013-05-15 15:55:00,14.32,14.35,14.32,14.33,626800.0,12.5744,12.6008,12.5744,12.5832,626800.0
2013-05-16 09:30:00,14.37,14.47,14.3,14.45,297900.0,12.6183,12.7061,12.5568,12.6886,297900.0
2013-05-16 09:35:00,14.46,14.48,14.45,14.47,135600.0,12.6973,12.7149,12.6886,12.7061,135600.0
2013-05-16 09:40:00,14.47,14.47,14.4,14.4,94900.0,12.7061,12.7061,12.6447,12.6447,94900.0
2013-05-16 09:45:00,14.41,14.43,14.4,14.41,117400.0,12.6534,12.671,12.6447,12.6534,117400.0
2013-05-16 09:50:00,14.41,14.49,14.41,14.48,134200.0,12.6534,12.7237,12.6534,12.7149,134200.0
2013-05-16 09:55:00,14.48,14.49,14.41,14.42,193900.0,12.7149,12.7237,12.6534,12.6622,193900.0
2013-05-16 10:00:00,14.42,14.42,14.29,14.29,160400.0,12.6622,12.6622,12.5481,12.5481,160400.0
2013-05-16 10:05:00,14.29,14.3,14.23,14.24,156500.0,12.5481,12.5568,12.4954,12.5042,156500.0
2013-05-16 10:10:00,14.24,14.25,14.18,14.2,254200.0,12.5042,12.5129,12.4515,12.469,254200.0
2013-05-16 10:15:00,14.21,14.22,14.14,14.15,174200.0,12.4778,12.4866,12.4164,12.4251,174200.0
2013-05-16 10:20:00,14.16,14.21,14.15,14.18,360000.0,12.4339,12.4778,12.4251,12.4515,360000.0
2013-05-16 10:25:00,14.19,14.19,14.11,14.12,235800.0,12.4603,12.4603,12.39,12.3988,235800.0
2013-05-16 10:30:00,14.12,14.14,14.12,14.14,212700.0,12.3988,12.4164,12.3988,12.4164,212700.0
2013-05-16 10:35:00,14.14,14.15,14.1,14.11,366400.0,12.4164,12.4251,12.3812,12.39,366400.0
2013-05-16 10:40:00,14.1,14.1,14.04,14.04,335600.0,12.3812,12.3812,12.3285,12.3285,335600.0
2013-05-16 10:45:00,14.04,14.08,14.03,14.08,245300.0,12.3285,12.3637,12.3198,12.3637,245300.0
2013-05-16 10:50:00,14.08,14.09,14.05,14.06,237900.0,12.3637,12.3724,12.3373,12.3461,237900.0
2013-05-16 10:55:00,14.07,14.11,14.06,14.11,120400.0,12.3549,12.39,12.3461,12.39,120400.0
2013-05-16 11:00:00,14.11,14.17,14.1,14.16,179900.0,12.39,12.4427,12.3812,12.4339,179900.0
2013-05-16 11:05:00,14.17,14.18,14.16,14.18,108100.0,12.4427,12.4515,12.4339,12.4515,108100.0
2013-05-16 11:10:00,14.18,14.2,14.17,14.2,39800.0,12.4515,12.469,12.4427,12.469,39800.0
2013-05-16 11:15:00,14.2,14.23,14.19,14.19,107400.0,12.469,12.4954,12.4603,12.4603,107400.0
2013-05-16 11:20:00,14.2,14.2,14.18,14.19,60800.0,12.469,12.469,12.4515,12.4603,60800.0
2013-05-16 11:25:00,14.19,14.19,14.18,14.19,18800.0,12.4603,12.4603,12.4515,12.4603,18800.0
2013-05-16 11:30:00,14.18,14.25,14.18,14.23,100500.0,12.4515,12.5129,12.4515,12.4954,100500.0
2013-05-16 11:35:00,14.23,14.24,14.22,14.24,27700.0,12.4954,12.5042,12.4866,12.5042,27700.0
2013-05-16 11:40:00,14.24,14.24,14.22,14.23,28400.0,12.5042,12.5042,12.4866,12.4954,28400.0
2013-05-16 11:45:00,14.23,14.23,14.22,14.23,26500.0,12.4954,12.4954,12.4866,12.4954,26500.0
2013-05-16 11:50:00,14.23,14.25,14.22,14.24,128700.0,12.4954,12.5129,12.4866,12.5042,128700.0
2013-05-16 11:55:00,14.24,14.24,14.23,14.24,39900.0,12.5042,12.5042,12.4954,12.5042,39900.0
2013-05-16 12:00:00,14.24,14.25,14.23,14.25,45700.0,12.5042,12.5129,12.4954,12.5129,45700.0
2013-05-16 12:05:00,14.25,14.25,14.23,14.25,83000.0,12.5129,12.5129,12.4954,12.5129,83000.0
2013-05-16 12:10:00,14.25,14.25,14.24,14.25,19200.0,12.5129,12.5129,12.5042,12.5129,19200.0
2013-05-16 12:15:00,14.25,14.27,14.24,14.26,80400.0,12.5129,12.5305,12.5042,12.5217,80400.0
2013-05-16 12:20:00,14.27,14.29,14.26,14.28,76900.0,12.5305,12.5481,12.5217,12.5393,76900.0
2013-05-16 12:25:00,14.29,14.3,14.28,14.3,92000.0,12.5481,12.5568,12.5393,12.5568,92000.0
2013-05-16 12:30:00,14.3,14.3,14.26,14.26,100700.0,12.5568,12.5568,12.5217,12.5217,100700.0
2013-05-16 12:35:00,14.25,14.26,14.25,14.26,14500.0,12.5129,12.5217,12.5129,12.5217,14500.0
2013-05-16 12:40:00,14.25,14.26,14.25,14.25,17300.0,12.5129,12.5217,12.5129,12.5129,17300.0
2013-05-16 12:45:00,14.26,14.26,14.23,14.23,68500.0,12.5217,12.5217,12.4954,12.4954,68500.0
2013-05-16 12:50:00,14.23,14.23,14.22,14.23,43400.0,12.4954,12.4954,12.4866,12.4954,43400.0
2013-05-16 12:55:00,14.23,14.24,14.22,14.23,46800.0,12.4954,12.5042,12.4866,12.4954,46800.0
2013-05-16 13:00:00,14.24,14.24,14.23,14.24,15000.0,12.5042,12.5042,12.4954,12.5042,15000.0
2013-05-16 13:05:00,14.24,14.24,14.23,14.24,62400.0,12.5042,12.5042,12.4954,12.5042,62400.0
2013-05-16 13:10:00,14.24,14.25,14.24,14.25,16400.0,12.5042,12.5129,12.5042,12.5129,16400.0
2013-05-16 13:15:00,14.25,14.25,14.24,14.25,11100.0,12.5129,12.5129,12.5042,12.5129,11100.0
2013-05-16 13:20:00,14.25,14.25,14.24,14.24,11000.0,12.5129,12.5129,12.5042,12.5042,11000.0
2013-05-16 13:25:00,14.25,14.27,14.24,14.27,81100.0,12.5129,12.5305,12.5042,12.5305,81100.0
2013-05-16 13:30:00,14.26,14.29,14.26,14.28,72600.0,12.5217,12.5481,12.5217,12.5393,72600.0
2013-05-16 13:35:00,14.29,14.29,14.27,14.27,165900.0,12.5481,12.5481,12.5305,12.5305,165900.0
2013-05-16 13:40:00,14.27,14.27,14.26,14.27,13600.0,12.5305,12.5305,12.5217,12.5305,13600.0
2013-05-16 13:45:00,14.26,14.27,14.26,14.26,11900.0,12.5217,12.5305,12.5217,12.5217,11900.0
2013-05-16 13:50:00,14.27,14.27,14.26,14.26,50600.0,12.5305,12.5305,12.5217,12.5217,50600.0
2013-05-16 13:55:00,14.26,14.27,14.26,14.27,19600.0,12.5217,12.5305,12.5217,12.5305,19600.0
2013-05-16 14:00:00,14.26,14.28,14.26,14.28,50500.0,12.5217,12.5393,12.5217,12.5393,50500.0
2013-05-16 14:05:00,14.28,14.29,14.27,14.28,74500.0,12.5393,12.5481,12.5305,12.5393,74500.0
2013-05-16 14:10:00,14.29,14.31,14.28,14.3,41700.0,12.5481,12.5656,12.5393,12.5568,41700.0
2013-05-16 14:15:00,14.31,14.32,14.3,14.32,127800.0,12.5656,12.5744,12.5568,12.5744,127800.0
2013-05-16 14:20:00,14.32,14.32,14.28,14.28,129700.0,12.5744,12.5744,12.5393,12.5393,129700.0
2013-05-16 14:25:00,14.29,14.29,14.28,14.29,16200.0,12.5481,12.5481,12.5393,12.5481,16200.0
2013-05-16 14:30:00,14.29,14.3,14.28,14.29,40800.0,12.5481,12.5568,12.5393,12.5481,40800.0
2013-05-16 14:35:00,14.3,14.3,14.29,14.29,22800.0,12.5568,12.5568,12.5481,12.5481,22800.0
2013-05-16 14:40:00,14.29,14.3,14.26,14.26,75600.0,12.5481,12.5568,12.5217,12.5217,75600.0
2013-05-16 14:45:00,14.26,14.28,14.26,14.27,51900.0,12.5217,12.5393,12.5217,12.5305,51900.0
2013-05-16 14:50:00,14.28,14.28,14.24,14.24,105100.0,12.5393,12.5393,12.5042,12.5042,105100.0
2013-05-16 14:55:00,14.25,14.26,14.25,14.26,24000.0,12.5129,12.5217,12.5129,12.5217,24000.0
2013-05-16 15:00:00,14.26,14.26,14.25,14.26,58500.0,12.5217,12.5217,12.5129,12.5217,58500.0
2013-05-16 15:05:00,14.26,14.26,14.24,14.26,83700.0,12.5217,12.5217,12.5042,12.5217,83700.0
2013-05-16 15:10:00,14.26,14.27,14.24,14.26,175200.0,12.5217,12.5305,12.5042,12.5217,175200.0
2013-05-16 15:15:00,14.25,14.26,14.23,14.24,86000.0,12.5129,12.5217,12.4954,12.5042,86000.0
2013-05-16 15:20:00,14.23,14.24,14.21,14.21,119300.0,12.4954,12.5042,12.4778,12.4778,119300.0
2013-05-16 15:25:00,14.21,14.23,14.21,14.21,145600.0,12.4778,12.4954,12.4778,12.4778,145600.0
2013-05-16 15:30:00,14.21,14.22,14.19,14.2,93800.0,12.4778,12.4866,12.4603,12.469,93800.0
2013-05-16 15:35:00,14.2,14.21,14.15,14.15,69700.0,12.469,12.4778,12.4251,12.4251,69700.0
2013-05-16 15:40:00,14.16,14.18,14.15,14.18,89300.0,12.4339,12.4515,12.4251,12.4515,89300.0
2013-05-16 15:45:00,14.18,14.18,14.14,14.16,225300.0,12.4515,12.4515,12.4164,12.4339,225300.0
2013-05-16 15:50:00,14.16,14.17,14.14,14.15,278400.0,12.4339,12.4427,12.4164,12.4251,278400.0
2013-05-16 15:55:00,14.14,14.15,14.11,14.15,631700.0,12.4164,12.4251,12.39,12.4251,631700.0
2013-05-17 09:30:00,14.35,14.42,14.32,14.4,905400.0,12.6008,12.6622,12.5744,12.6447,905400.0
2013-05-17 09:35:00,14.39,14.4,14.31,14.31,154100.0,12.6359,12.6447,12.5656,12.5656,154100.0
2013-05-17 09:40:00,14.3,14.38,14.3,14.34,426200.0,12.5568,12.6271,12.5568,12.592,426200.0
2013-05-17 09:45:00,14.33,14.38,14.33,14.38,158200.0,12.5832,12.6271,12.5832,12.6271,158200.0
2013-05-17 09:50:00,14.38,14.41,14.35,14.41,303400.0,12.6271,12.6534,12.6008,12.6534,303400.0
2013-05-17 09:55:00,14.41,14.43,14.38,14.39,234000.0,12.6534,12.671,12.6271,12.6359,234000.0
2013-05-17 10:00:00,14.39,14.43,14.39,14.4,198300.0,12.6359,12.671,12.6359,12.6447,198300.0
2013-05-17 10:05:00,14.4,14.42,14.4,14.4,70000.0,12.6447,12.6622,12.6447,12.6447,70000.0
2013-05-17 10:10:00,14.4,14.43,14.4,14.43,100900.0,12.6447,12.671,12.6447,12.671,100900.0
2013-05-17 10:15:00,14.43,14.43,14.4,14.43,277400.0,12.671,12.671,12.6447,12.671,277400.0
2013-05-17 10:20:00,14.43,14.44,14.42,14.42,104100.0,12.671,12.6798,12.6622,12.6622,104100.0
2013-05-17 10:25:00,14.42,14.44,14.4,14.41,175900.0,12.6622,12.6798,12.6447,12.6534,175900.0
2013-05-17 10:30:00,14.41,14.42,14.4,14.41,112800.0,12.6534,12.6622,12.6447,12.6534,112800.0
2013-05-17 10:35:00,14.41,14.42,14.41,14.41,61300.0,12.6534,12.6622,12.6534,12.6534,61300.0
2013-05-17 10:40:00,14.41,14.42,14.4,14.41,214700.0,12.6534,12.6622,12.6447,12.6534,214700.0
2013-05-17 10:45:00,14.41,14.41,14.38,14.39,212000.0,12.6534,12.6534,12.6271,12.6359,212000.0
2013-05-17 10:50:00,14.4,14.41,14.39,14.39,101800.0,12.6447,12.6534,12.6359,12.6359,101800.0
2013-05-17 10:55:00,14.4,14.4,14.39,14.4,63300.0,12.6447,12.6447,12.6359,12.6447,63300.0
2013-05-17 11:00:00,14.4,14.4,14.39,14.39,77800.0,12.6447,12.6447,12.6359,12.6359,77800.0
2013-05-17 11:05:00,14.39,14.4,14.35,14.37,305000.0,12.6359,12.6447,12.6008,12.6183,305000.0
2013-05-17 11:10:00,14.38,14.39,14.37,14.39,42800.0,12.6271,12.6359,12.6183,12.6359,42800.0
2013-05-17 11:15:00,14.39,14.39,14.38,14.39,147300.0,12.6359,12.6359,12.6271,12.6359,147300.0
2013-05-17 11:20:00,14.39,14.39,14.37,14.39,74800.0,12.6359,12.6359,12.6183,12.6359,74800.0
2013-05-17 11:25:00,14.39,14.4,14.34,14.34,242800.0,12.6359,12.6447,12.592,12.592,242800.0
2013-05-17 11:30:00,14.34,14.35,14.3,14.31,105500.0,12.592,12.6008,12.5568,12.5656,105500.0
2013-05-17 11:35:00,14.31,14.36,14.31,14.35,111300.0,12.5656,12.6095,12.5656,12.6008,111300.0
2013-05-17 11:40:00,14.35,14.37,14.35,14.37,72100.0,12.6008,12.6183,12.6008,12.6183,72100.0
2013-05-17 11:45:00,14.36,14.37,14.35,14.37,134500.0,12.6095,12.6183,12.6008,12.6183,134500.0
2013-05-17 11:50:00,14.37,14.38,14.36,14.38,28100.0,12.6183,12.6271,12.6095,12.6271,28100.0
2013-05-17 11:55:00,14.38,14.39,14.33,14.33,129700.0,12.6271,12.6359,12.5832,12.5832,129700.0
2013-05-17 12:00:00,14.33,14.34,14.31,14.34,134400.0,12.5832,12.592,12.5656,12.592,134400.0
2013-05-17 12:05:00,14.34,14.35,14.33,14.34,34600.0,12.592,12.6008,12.5832,12.592,34600.0
2013-05-17 12:10:00,14.34,14.36,14.34,14.35,49600.0,12.592,12.6095,12.592,12.6008,49600.0
2013-05-17 12:15:00,14.35,14.38,14.35,14.38,52400.0,12.6008,12.6271,12.6008,12.6271,52400.0
2013-05-17 12:20:00,14.38,14.38,14.36,14.36,152400.0,12.6271,12.6271,12.6095,12.6095,152400.0
2013-05-17 12:25:00,14.36,14.38,14.36,14.38,70500.0,12.6095,12.6271,12.6095,12.6271,70500.0
2013-05-17 12:30:00,14.38,14.4,14.37,14.37,198000.0,12.6271,12.6447,12.6183,12.6183,198000.0
2013-05-17 12:35:00,14.37,14.38,14.36,14.36,42600.0,12.6183,12.6271,12.6095,12.6095,42600.0
2013-05-17 12:40:00,14.36,14.37,14.36,14.37,12100.0,12.6095,12.6183,12.6095,12.6183,12100.0
2013-05-17 12:45:00,14.36,14.38,14.36,14.38,56700.0,12.6095,12.6271,12.6095,12.6271,56700.0
2013-05-17 12:50:00,14.37,14.38,14.35,14.36,60400.0,12.6183,12.6271,12.6008,12.6095,60400.0
2013-05-17 12:55:00,14.35,14.36,14.34,14.34,65100.0,12.6008,12.6095,12.592,12.592,65100.0
2013-05-17 13:00:00,14.35,14.36,14.33,14.33,66900.0,12.6008,12.6095,12.5832,12.5832,66900.0
2013-05-17 13:05:00,14.34,14.34,14.33,14.33,38200.0,12.592,12.592,12.5832,12.5832,38200.0
2013-05-17 13:10:00,14.33,14.35,14.33,14.35,51200.0,12.5832,12.6008,12.5832,12.6008,51200.0
2013-05-17 13:15:00,14.34,14.37,14.34,14.34,91100.0,12.592,12.6183,12.592,12.592,91100.0
2013-05-17 13:20:00,14.35,14.36,14.34,14.35,74400.0,12.6008,12.6095,12.592,12.6008,74400.0
2013-05-17 13:25:00,14.35,14.36,14.34,14.35,24700.0,12.6008,12.6095,12.592,12.6008,24700.0
2013-05-17 13:30:00,14.36,14.37,14.35,14.37,35100.0,12.6095,12.6183,12.6008,12.6183,35100.0
2013-05-17 13:35:00,14.37,14.38,14.37,14.38,22700.0,12.6183,12.6271,12.6183,12.6271,22700.0
2013-05-17 13:40:00,14.38,14.38,14.37,14.37,60100.0,12.6271,12.6271,12.6183,12.6183,60100.0
2013-05-17 13:45:00,14.37,14.38,14.36,14.37,65500.0,12.6183,12.6271,12.6095,12.6183,65500.0
2013-05-17 13:50:00,14.36,14.37,14.36,14.37,10400.0,12.6095,12.6183,12.6095,12.6183,10400.0
2013-05-17 13:55:00,14.37,14.37,14.35,14.36,90400.0,12.6183,12.6183,12.6008,12.6095,90400.0
2013-05-17 14:00:00,14.35,14.36,14.34,14.35,58200.0,12.6008,12.6095,12.592,12.6008,58200.0
2013-05-17 14:05:00,14.35,14.36,14.35,14.35,52900.0,12.6008,12.6095,12.6008,12.6008,52900.0
2013-05-17 14:10:00,14.36,14.36,14.35,14.36,22000.0,12.6095,12.6095,12.6008,12.6095,22000.0
2013-05-17 14:15:00,14.35,14.37,14.35,14.36,51900.0,12.6008,12.6183,12.6008,12.6095,51900.0
2013-05-17 14:20:00,14.35,14.36,14.35,14.36,16300.0,12.6008,12.6095,12.6008,12.6095,16300.0
2013-05-17 14:25:00,14.36,14.36,14.35,14.36,35900.0,12.6095,12.6095,12.6008,12.6095,35900.0
2013-05-17 14:30:00,14.36,14.36,14.35,14.36,16400.0,12.6095,12.6095,12.6008,12.6095,16400.0
2013-05-17 14:35:00,14.36,14.36,14.35,14.36,27400.0,12.6095,12.6095,12.6008,12.6095,27400.0
2013-05-17 14:40:00,14.36,14.37,14.35,14.36,48200.0,12.6095,12.6183,12.6008,12.6095,48200.0
2013-05-17 14:45:00,14.36,14.38,14.36,14.36,103600.0,12.6095,12.6271,12.6095,12.6095,103600.0
2013-05-17 14:50:00,14.36,14.37,14.36,14.37,50000.0,12.6095,12.6183,12.6095,12.6183,50000.0
2013-05-17 14:55:00,14.36,14.37,14.36,14.37,31700.0,12.6095,12.6183,12.6095,12.6183,31700.0
2013-05-17 15:00:00,14.37,14.39,14.37,14.39,112400.0,12.6183,12.6359,12.6183,12.6359,112400.0
2013-05-17 15:05:00,14.38,14.4,14.38,14.39,272700.0,12.6271,12.6447,12.6271,12.6359,272700.0
2013-05-17 15:10:00,14.39,14.39,14.38,14.39,89100.0,12.6359,12.6359,12.6271,12.6359,89100.0
2013-05-17 15:15:00,14.38,14.39,14.38,14.39,34100.0,12.6271,12.6359,12.6271,12.6359,34100.0
2013-05-17 15:20:00,14.39,14.41,14.38,14.41,392200.0,12.6359,12.6534,12.6271,12.6534,392200.0
2013-05-17 15:25:00,14.41,14.44,14.4,14.44,137000.0,12.6534,12.6798,12.6447,12.6798,137000.0
2013-05-17 15:30:00,14.43,14.45,14.42,14.43,375700.0,12.671,12.6886,12.6622,12.671,375700.0
2013-05-17 15:35:00,14.43,14.44,14.42,14.44,118000.0,12.671,12.6798,12.6622,12.6798,118000.0
2013-05-17 15:40:00,14.44,14.44,14.43,14.43,128200.0,12.6798,12.6798,12.671,12.671,128200.0
2013-05-17 15:45:00,14.44,14.44,14.39,14.4,566100.0,12.6798,12.6798,12.6359,12.6447,566100.0
2013-05-17 15:50:00,14.4,14.4,14.38,14.39,313100.0,12.6447,12.6447,12.6271,12.6359,313100.0
2013-05-17 15:55:00,14.38,14.39,14.36,14.39,1036000.0,12.6271,12.6359,12.6095,12.6359,1036000.0
2013-05-20 09:30:00,14.38,14.54,14.38,14.54,315200.0,12.6271,12.7676,12.6271,12.7676,315200.0
2013-05-20 09:35:00,14.53,14.55,14.45,14.45,165300.0,12.7588,12.7764,12.6886,12.6886,165300.0
2013-05-20 09:40:00,14.45,14.46,14.36,14.37,97200.0,12.6886,12.6973,12.6095,12.6183,97200.0
2013-05-20 09:45:00,14.36,14.38,14.33,14.33,89300.0,12.6095,12.6271,12.5832,12.5832,89300.0
2013-05-20 09:50:00,14.33,14.35,14.32,14.32,94900.0,12.5832,12.6008,12.5744,12.5744,94900.0
2013-05-20 09:55:00,14.32,14.33,14.31,14.31,59600.0,12.5744,12.5832,12.5656,12.5656,59600.0
2013-05-20 10:00:00,14.32,14.35,14.3,14.34,251900.0,12.5744,12.6008,12.5568,12.592,251900.0
2013-05-20 10:05:00,14.35,14.38,14.34,14.38,99100.0,12.6008,12.6271,12.592,12.6271,99100.0
2013-05-20 10:10:00,14.38,14.38,14.33,14.33,450700.0,12.6271,12.6271,12.5832,12.5832,450700.0
2013-05-20 10:15:00,14.33,14.33,14.3,14.31,135100.0,12.5832,12.5832,12.5568,12.5656,135100.0
2013-05-20 10:20:00,14.3,14.31,14.22,14.24,183800.0,12.5568,12.5656,12.4866,12.5042,183800.0
2013-05-20 10:25:00,14.24,14.24,14.15,14.15,217300.0,12.5042,12.5042,12.4251,12.4251,217300.0
2013-05-20 10:30:00,14.15,14.19,14.13,14.19,219700.0,12.4251,12.4603,12.4076,12.4603,219700.0
2013-05-20 10:35:00,14.19,14.21,14.18,14.21,113000.0,12.4603,12.4778,12.4515,12.4778,113000.0
2013-05-20 10:40:00,14.21,14.24,14.2,14.21,208500.0,12.4778,12.5042,12.469,12.4778,208500.0
2013-05-20 10:45:00,14.21,14.22,14.16,14.16,220600.0,12.4778,12.4866,12.4339,12.4339,220600.0
2013-05-20 10:50:00,14.17,14.17,14.14,14.15,105200.0,12.4427,12.4427,12.4164,12.4251,105200.0
2013-05-20 10:55:00,14.15,14.2,14.14,14.19,104500.0,12.4251,12.469,12.4164,12.4603,104500.0
2013-05-20 11:00:00,14.2,14.23,14.19,14.23,87200.0,12.469,12.4954,12.4603,12.4954,87200.0
2013-05-20 11:05:00,14.23,14.25,14.22,14.25,113300.0,12.4954,12.5129,12.4866,12.5129,113300.0
2013-05-20 11:10:00,14.25,14.26,14.24,14.26,55800.0,12.5129,12.5217,12.5042,12.5217,55800.0
2013-05-20 11:15:00,14.26,14.29,14.25,14.29,73400.0,12.5217,12.5481,12.5129,12.5481,73400.0
2013-05-20 11:20:00,14.29,14.3,14.28,14.28,103300.0,12.5481,12.5568,12.5393,12.5393,103300.0
2013-05-20 11:25:00,14.28,14.3,14.28,14.3,61000.0,12.5393,12.5568,12.5393,12.5568,61000.0
2013-05-20 11:30:00,14.3,14.31,14.29,14.3,78100.0,12.5568,12.5656,12.5481,12.5568,78100.0
2013-05-20 11:35:00,14.3,14.32,14.29,14.29,107500.0,12.5568,12.5744,12.5481,12.5481,107500.0
2013-05-20 11:40:00,14.3,14.3,14.28,14.29,42100.0,12.5568,12.5568,12.5393,12.5481,42100.0
2013-05-20 11:45:00,14.29,14.3,14.28,14.28,122300.0,12.5481,12.5568,12.5393,12.5393,122300.0
2013-05-20 11:50:00,14.29,14.29,14.27,14.28,121700.0,12.5481,12.5481,12.5305,12.5393,121700.0
2013-05-20 11:55:00,14.28,14.31,14.28,14.3,89200.0,12.5393,12.5656,12.5393,12.5568,89200.0
2013-05-20 12:00:00,14.31,14.31,14.3,14.3,63500.0,12.5656,12.5656,12.5568,12.5568,63500.0
2013-05-20 12:05:00,14.3,14.31,14.3,14.3,11800.0,12.5568,12.5656,12.5568,12.5568,11800.0
2013-05-20 12:10:00,14.31,14.32,14.3,14.31,26900.0,12.5656,12.5744,12.5568,12.5656,26900.0
2013-05-20 12:15:00,14.31,14.32,14.3,14.31,38900.0,12.5656,12.5744,12.5568,12.5656,38900.0
2013-05-20 12:20:00,14.3,14.33,14.3,14.32,47600.0,12.5568,12.5832,12.5568,12.5744,47600.0
2013-05-20 12:25:00,14.33,14.33,14.32,14.32,57100.0,12.5832,12.5832,12.5744,12.5744,57100.0
2013-05-20 12:30:00,14.32,14.32,14.31,14.32,25500.0,12.5744,12.5744,12.5656,12.5744,25500.0
2013-05-20 12:35:00,14.31,14.32,14.3,14.31,64300.0,12.5656,12.5744,12.5568,12.5656,64300.0
2013-05-20 12:40:00,14.3,14.31,14.29,14.29,96300.0,12.5568,12.5656,12.5481,12.5481,96300.0
2013-05-20 12:45:00,14.29,14.3,14.29,14.29,8900.0,12.5481,12.5568,12.5481,12.5481,8900.0
2013-05-20 12:50:00,14.29,14.32,14.29,14.31,77300.0,12.5481,12.5744,12.5481,12.5656,77300.0
2013-05-20 12:55:00,14.31,14.33,14.31,14.33,54700.0,12.5656,12.5832,12.5656,12.5832,54700.0
2013-05-20 13:00:00,14.33,14.34,14.32,14.34,48800.0,12.5832,12.592,12.5744,12.592,48800.0
2013-05-20 13:05:00,14.34,14.36,14.34,14.36,42900.0,12.592,12.6095,12.592,12.6095,42900.0
2013-05-20 13:10:00,14.36,14.36,14.35,14.35,54700.0,12.6095,12.6095,12.6008,12.6008,54700.0
2013-05-20 13:15:00,14.34,14.36,14.32,14.33,84200.0,12.592,12.6095,12.5744,12.5832,84200.0
2013-05-20 13:20:00,14.32,14.33,14.3,14.32,51800.0,12.5744,12.5832,12.5568,12.5744,51800.0
2013-05-20 13:25:00,14.32,14.33,14.32,14.33,24400.0,12.5744,12.5832,12.5744,12.5832,24400.0
2013-05-20 13:30:00,14.33,14.35,14.32,14.35,36800.0,12.5832,12.6008,12.5744,12.6008,36800.0
2013-05-20 13:35:00,14.35,14.36,14.34,14.35,76100.0,12.6008,12.6095,12.592,12.6008,76100.0
2013-05-20 13:40:00,14.35,14.35,14.31,14.32,56500.0,12.6008,12.6008,12.5656,12.5744,56500.0
2013-05-20 13:45:00,14.32,14.33,14.31,14.33,34500.0,12.5744,12.5832,12.5656,12.5832,34500.0
2013-05-20 13:50:00,14.33,14.35,14.33,14.34,88100.0,12.5832,12.6008,12.5832,12.592,88100.0
2013-05-20 13:55:00,14.34,14.35,14.32,14.33,56900.0,12.592,12.6008,12.5744,12.5832,56900.0
2013-05-20 14:00:00,14.33,14.34,14.31,14.32,102500.0,12.5832,12.592,12.5656,12.5744,102500.0
2013-05-20 14:05:00,14.31,14.34,14.31,14.34,56700.0,12.5656,12.592,12.5656,12.592,56700.0
2013-05-20 14:10:00,14.34,14.34,14.33,14.34,14500.0,12.592,12.592,12.5832,12.592,14500.0
2013-05-20 14:15:00,14.34,14.34,14.32,14.32,65800.0,12.592,12.592,12.5744,12.5744,65800.0
2013-05-20 14:20:00,14.32,14.34,14.32,14.34,29200.0,12.5744,12.592,12.5744,12.592,29200.0
2013-05-20 14:25:00,14.34,14.34,14.33,14.34,31300.0,12.592,12.592,12.5832,12.592,31300.0
2013-05-20 14:30:00,14.34,14.35,14.33,14.34,98100.0,12.592,12.6008,12.5832,12.592,98100.0
2013-05-20 14:35:00,14.33,14.34,14.29,14.29,52600.0,12.5832,12.592,12.5481,12.5481,52600.0
2013-05-20 14:40:00,14.29,14.29,14.25,14.25,79300.0,12.5481,12.5481,12.5129,12.5129,79300.0
2013-05-20 14:45:00,14.25,14.28,14.25,14.28,45800.0,12.5129,12.5393,12.5129,12.5393,45800.0
2013-05-20 14:50:00,14.28,14.29,14.27,14.28,116600.0,12.5393,12.5481,12.5305,12.5393,116600.0
2013-05-20 14:55:00,14.28,14.28,14.25,14.25,74900.0,12.5393,12.5393,12.5129,12.5129,74900.0
2013-05-20 15:00:00,14.26,14.26,14.24,14.25,70200.0,12.5217,12.5217,12.5042,12.5129,70200.0
2013-05-20 15:05:00,14.25,14.26,14.23,14.25,81200.0,12.5129,12.5217,12.4954,12.5129,81200.0
2013-05-20 15:10:00,14.25,14.25,14.23,14.24,49600.0,12.5129,12.5129,12.4954,12.5042,49600.0
2013-05-20 15:15:00,14.23,14.26,14.23,14.26,46300.0,12.4954,12.5217,12.4954,12.5217,46300.0
2013-05-20 15:20:00,14.26,14.27,14.25,14.27,86400.0,12.5217,12.5305,12.5129,12.5305,86400.0
2013-05-20 15:25:00,14.27,14.28,14.26,14.28,33400.0,12.5305,12.5393,12.5217,12.5393,33400.0
2013-05-20 15:30:00,14.28,14.29,14.27,14.27,133900.0,12.5393,12.5481,12.5305,12.5305,133900.0
2013-05-20 15:35:00,14.28,14.28,14.26,14.26,65900.0,12.5393,12.5393,12.5217,12.5217,65900.0
2013-05-20 15:40:00,14.27,14.28,14.26,14.28,78000.0,12.5305,12.5393,12.5217,12.5393,78000.0
2013-05-20 15:45:00,14.28,14.28,14.26,14.28,165800.0,12.5393,12.5393,12.5217,12.5393,165800.0
2013-05-20 15:50:00,14.27,14.28,14.26,14.27,120100.0,12.5305,12.5393,12.5217,12.5305,120100.0
2013-05-20 15:55:00,14.26,14.27,14.24,14.24,460300.0,12.5217,12.5305,12.5042,12.5042,460300.0
2013-05-21 09:30:00,14.23,14.36,14.23,14.35,173600.0,12.4954,12.6095,12.4954,12.6008,173600.0
2013-05-21 09:35:00,14.35,14.41,14.34,14.41,127000.0,12.6008,12.6534,12.592,12.6534,127000.0
2013-05-21 09:40:00,14.41,14.45,14.4,14.42,146400.0,12.6534,12.6886,12.6447,12.6622,146400.0
2013-05-21 09:45:00,14.42,14.44,14.4,14.43,191900.0,12.6622,12.6798,12.6447,12.671,191900.0
2013-05-21 09:50:00,14.43,14.46,14.41,14.43,276000.0,12.671,12.6973,12.6534,12.671,276000.0
2013-05-21 09:55:00,14.42,14.48,14.42,14.48,416700.0,12.6622,12.7149,12.6622,12.7149,416700.0
2013-05-21 10:00:00,14.48,14.5,14.46,14.5,190700.0,12.7149,12.7325,12.6973,12.7325,190700.0
2013-05-21 10:05:00,14.5,14.5,14.44,14.45,383800.0,12.7325,12.7325,12.6798,12.6886,383800.0
2013-05-21 10:10:00,14.44,14.46,14.42,14.44,488000.0,12.6798,12.6973,12.6622,12.6798,488000.0
2013-05-21 10:15:00,14.44,14.46,14.43,14.46,399000.0,12.6798,12.6973,12.671,12.6973,399000.0
2013-05-21 10:20:00,14.45,14.46,14.39,14.44,433700.0,12.6886,12.6973,12.6359,12.6798,433700.0
2013-05-21 10:25:00,14.43,14.45,14.39,14.45,635300.0,12.671,12.6886,12.6359,12.6886,635300.0
2013-05-21 10:30:00,14.45,14.48,14.44,14.47,486700.0,12.6886,12.7149,12.6798,12.7061,486700.0
2013-05-21 10:35:00,14.47,14.56,14.47,14.54,676700.0,12.7061,12.7852,12.7061,12.7676,676700.0
2013-05-21 10:40:00,14.54,14.55,14.43,14.43,167400.0,12.7676,12.7764,12.671,12.671,167400.0
2013-05-21 10:45:00,14.43,14.44,14.37,14.41,255400.0,12.671,12.6798,12.6183,12.6534,255400.0
2013-05-21 10:50:00,14.42,14.43,14.4,14.4,139100.0,12.6622,12.671,12.6447,12.6447,139100.0
2013-05-21 10:55:00,14.4,14.42,14.36,14.39,245800.0,12.6447,12.6622,12.6095,12.6359,245800.0
2013-05-21 11:00:00,14.39,14.42,14.39,14.42,32800.0,12.6359,12.6622,12.6359,12.6622,32800.0
2013-05-21 11:05:00,14.41,14.44,14.4,14.4,100900.0,12.6534,12.6798,12.6447,12.6447,100900.0
2013-05-21 11:10:00,14.4,14.4,14.35,14.38,287900.0,12.6447,12.6447,12.6008,12.6271,287900.0
2013-05-21 11:15:00,14.37,14.39,14.36,14.36,163500.0,12.6183,12.6359,12.6095,12.6095,163500.0
2013-05-21 11:20:00,14.36,14.37,14.34,14.35,324200.0,12.6095,12.6183,12.592,12.6008,324200.0
2013-05-21 11:25:00,14.34,14.36,14.32,14.34,90400.0,12.592,12.6095,12.5744,12.592,90400.0
2013-05-21 11:30:00,14.33,14.35,14.33,14.35,112500.0,12.5832,12.6008,12.5832,12.6008,112500.0
2013-05-21 11:35:00,14.35,14.35,14.34,14.35,363500.0,12.6008,12.6008,12.592,12.6008,363500.0
2013-05-21 11:40:00,14.36,14.38,14.34,14.36,136100.0,12.6095,12.6271,12.592,12.6095,136100.0
2013-05-21 11:45:00,14.37,14.37,14.36,14.36,39200.0,12.6183,12.6183,12.6095,12.6095,39200.0
2013-05-21 11:50:00,14.36,14.37,14.33,14.34,101900.0,12.6095,12.6183,12.5832,12.592,101900.0
2013-05-21 11:55:00,14.34,14.36,14.33,14.34,80900.0,12.592,12.6095,12.5832,12.592,80900.0
2013-05-21 12:00:00,14.34,14.35,14.33,14.35,54400.0,12.592,12.6008,12.5832,12.6008,54400.0
2013-05-21 12:05:00,14.34,14.35,14.32,14.33,70300.0,12.592,12.6008,12.5744,12.5832,70300.0
2013-05-21 12:10:00,14.33,14.33,14.32,14.33,29600.0,12.5832,12.5832,12.5744,12.5832,29600.0
2013-05-21 12:15:00,14.33,14.34,14.33,14.33,28000.0,12.5832,12.592,12.5832,12.5832,28000.0
2013-05-21 12:20:00,14.34,14.34,14.33,14.33,20700.0,12.592,12.592,12.5832,12.5832,20700.0
2013-05-21 12:25:00,14.34,14.35,14.33,14.35,81000.0,12.592,12.6008,12.5832,12.6008,81000.0
2013-05-21 12:30:00,14.34,14.35,14.31,14.35,166800.0,12.592,12.6008,12.5656,12.6008,166800.0
2013-05-21 12:35:00,14.35,14.36,14.34,14.36,26100.0,12.6008,12.6095,12.592,12.6095,26100.0
2013-05-21 12:40:00,14.36,14.36,14.35,14.36,14100.0,12.6095,12.6095,12.6008,12.6095,14100.0
2013-05-21 12:45:00,14.35,14.36,14.31,14.32,135600.0,12.6008,12.6095,12.5656,12.5744,135600.0
2013-05-21 12:50:00,14.31,14.32,14.29,14.3,58900.0,12.5656,12.5744,12.5481,12.5568,58900.0
2013-05-21 12:55:00,14.29,14.29,14.28,14.29,51500.0,12.5481,12.5481,12.5393,12.5481,51500.0
2013-05-21 13:00:00,14.28,14.3,14.28,14.3,106000.0,12.5393,12.5568,12.5393,12.5568,106000.0
2013-05-21 13:05:00,14.3,14.34,14.29,14.33,134900.0,12.5568,12.592,12.5481,12.5832,134900.0
2013-05-21 13:10:00,14.33,14.33,14.3,14.32,154600.0,12.5832,12.5832,12.5568,12.5744,154600.0
2013-05-21 13:15:00,14.32,14.33,14.31,14.32,62600.0,12.5744,12.5832,12.5656,12.5744,62600.0
2013-05-21 13:20:00,14.31,14.32,14.28,14.3,64700.0,12.5656,12.5744,12.5393,12.5568,64700.0
2013-05-21 13:25:00,14.29,14.3,14.29,14.3,22300.0,12.5481,12.5568,12.5481,12.5568,22300.0
2013-05-21 13:30:00,14.29,14.3,14.29,14.29,49100.0,12.5481,12.5568,12.5481,12.5481,49100.0
2013-05-21 13:35:00,14.29,14.31,14.27,14.31,163900.0,12.5481,12.5656,12.5305,12.5656,163900.0
2013-05-21 13:40:00,14.3,14.33,14.3,14.33,110000.0,12.5568,12.5832,12.5568,12.5832,110000.0
2013-05-21 13:45:00,14.33,14.34,14.3,14.31,180800.0,12.5832,12.592,12.5568,12.5656,180800.0
2013-05-21 13:50:00,14.31,14.34,14.31,14.34,50500.0,12.5656,12.592,12.5656,12.592,50500.0
2013-05-21 13:55:00,14.34,14.34,14.33,14.34,29300.0,12.592,12.592,12.5832,12.592,29300.0
2013-05-21 14:00:00,14.34,14.35,14.33,14.34,84400.0,12.592,12.6008,12.5832,12.592,84400.0
2013-05-21 14:05:00,14.33,14.36,14.33,14.35,91400.0,12.5832,12.6095,12.5832,12.6008,91400.0
2013-05-21 14:10:00,14.34,14.35,14.32,14.32,103800.0,12.592,12.6008,12.5744,12.5744,103800.0
2013-05-21 14:15:00,14.33,14.36,14.32,14.35,81200.0,12.5832,12.6095,12.5744,12.6008,81200.0
2013-05-21 14:20:00,14.35,14.36,14.33,14.33,90000.0,12.6008,12.6095,12.5832,12.5832,90000.0
2013-05-21 14:25:00,14.33,14.37,14.33,14.34,135600.0,12.5832,12.6183,12.5832,12.592,135600.0
2013-05-21 14:30:00,14.35,14.35,14.33,14.34,174700.0,12.6008,12.6008,12.5832,12.592,174700.0
2013-05-21 14:35:00,14.34,14.35,14.34,14.34,53200.0,12.592,12.6008,12.592,12.592,53200.0
2013-05-21 14:40:00,14.34,14.35,14.32,14.32,47200.0,12.592,12.6008,12.5744,12.5744,47200.0
2013-05-21 14:45:00,14.32,14.33,14.3,14.3,32600.0,12.5744,12.5832,12.5568,12.5568,32600.0
2013-05-21 14:50:00,14.31,14.31,14.3,14.3,25300.0,12.5656,12.5656,12.5568,12.5568,25300.0
2013-05-21 14:55:00,14.3,14.32,14.3,14.32,57700.0,12.5568,12.5744,12.5568,12.5744,57700.0
2013-05-21 15:00:00,14.32,14.32,14.31,14.32,36100.0,12.5744,12.5744,12.5656,12.5744,36100.0
2013-05-21 15:05:00,14.32,14.32,14.3,14.31,63100.0,12.5744,12.5744,12.5568,12.5656,63100.0
2013-05-21 15:10:00,14.3,14.33,14.3,14.33,74300.0,12.5568,12.5832,12.5568,12.5832,74300.0
2013-05-21 15:15:00,14.33,14.33,14.31,14.32,63500.0,12.5832,12.5832,12.5656,12.5744,63500.0
2013-05-21 15:20:00,14.31,14.32,14.31,14.31,53600.0,12.5656,12.5744,12.5656,12.5656,53600.0
2013-05-21 15:25:00,14.31,14.32,14.29,14.29,45900.0,12.5656,12.5744,12.5481,12.5481,45900.0
2013-05-21 15:30:00,14.29,14.32,14.29,14.32,78100.0,12.5481,12.5744,12.5481,12.5744,78100.0
2013-05-21 15:35:00,14.32,14.32,14.31,14.32,75600.0,12.5744,12.5744,12.5656,12.5744,75600.0
2013-05-21 15:40:00,14.32,14.32,14.31,14.32,69400.0,12.5744,12.5744,12.5656,12.5744,69400.0
2013-05-21 15:45:00,14.32,14.32,14.31,14.32,135200.0,12.5744,12.5744,12.5656,12.5744,135200.0
2013-05-21 15:50:00,14.31,14.32,14.31,14.31,97100.0,12.5656,12.5744,12.5656,12.5656,97100.0
2013-05-21 15:55:00,14.31,14.32,14.3,14.3,405000.0,12.5656,12.5744,12.5568,12.5568,405000.0
2013-05-22 09:30:00,14.3,14.31,14.23,14.23,145000.0,12.5568,12.5656,12.4954,12.4954,145000.0
2013-05-22 09:35:00,14.23,14.3,14.21,14.26,125600.0,12.4954,12.5568,12.4778,12.5217,125600.0
2013-05-22 09:40:00,14.27,14.33,14.27,14.32,141500.0,12.5305,12.5832,12.5305,12.5744,141500.0
2013-05-22 09:45:00,14.32,14.32,14.29,14.29,61300.0,12.5744,12.5744,12.5481,12.5481,61300.0
2013-05-22 09:50:00,14.29,14.35,14.29,14.34,90700.0,12.5481,12.6008,12.5481,12.592,90700.0
2013-05-22 09:55:00,14.34,14.38,14.32,14.35,129000.0,12.592,12.6271,12.5744,12.6008,129000.0
2013-05-22 10:00:00,14.36,14.39,14.34,14.37,283500.0,12.6095,12.6359,12.592,12.6183,283500.0
2013-05-22 10:05:00,14.38,14.39,14.35,14.35,124100.0,12.6271,12.6359,12.6008,12.6008,124100.0
2013-05-22 10:10:00,14.36,14.37,14.34,14.36,88100.0,12.6095,12.6183,12.592,12.6095,88100.0
2013-05-22 10:15:00,14.35,14.36,14.28,14.28,173100.0,12.6008,12.6095,12.5393,12.5393,173100.0
2013-05-22 10:20:00,14.29,14.31,14.28,14.3,56400.0,12.5481,12.5656,12.5393,12.5568,56400.0
2013-05-22 10:25:00,14.3,14.34,14.3,14.32,121200.0,12.5568,12.592,12.5568,12.5744,121200.0
2013-05-22 10:30:00,14.31,14.32,14.25,14.28,135800.0,12.5656,12.5744,12.5129,12.5393,135800.0
2013-05-22 10:35:00,14.27,14.27,14.21,14.23,147200.0,12.5305,12.5305,12.4778,12.4954,147200.0
2013-05-22 10:40:00,14.23,14.24,14.22,14.23,73500.0,12.4954,12.5042,12.4866,12.4954,73500.0
2013-05-22 10:45:00,14.23,14.24,14.2,14.21,120400.0,12.4954,12.5042,12.469,12.4778,120400.0
2013-05-22 10:50:00,14.21,14.23,14.2,14.21,160200.0,12.4778,12.4954,12.469,12.4778,160200.0
2013-05-22 10:55:00,14.21,14.23,14.2,14.22,86600.0,12.4778,12.4954,12.469,12.4866,86600.0
2013-05-22 11:00:00,14.21,14.22,14.2,14.22,63700.0,12.4778,12.4866,12.469,12.4866,63700.0
2013-05-22 11:05:00,14.22,14.23,14.21,14.22,87400.0,12.4866,12.4954,12.4778,12.4866,87400.0
2013-05-22 11:10:00,14.22,14.26,14.21,14.24,64600.0,12.4866,12.5217,12.4778,12.5042,64600.0
2013-05-22 11:15:00,14.25,14.25,14.23,14.25,50300.0,12.5129,12.5129,12.4954,12.5129,50300.0
2013-05-22 11:20:00,14.25,14.27,14.25,14.26,66900.0,12.5129,12.5305,12.5129,12.5217,66900.0
2013-05-22 11:25:00,14.27,14.29,14.25,14.27,107700.0,12.5305,12.5481,12.5129,12.5305,107700.0
2013-05-22 11:30:00,14.28,14.29,14.25,14.25,97100.0,12.5393,12.5481,12.5129,12.5129,97100.0
2013-05-22 11:35:00,14.26,14.26,14.23,14.23,39300.0,12.5217,12.5217,12.4954,12.4954,39300.0
2013-05-22 11:40:00,14.23,14.26,14.23,14.24,56300.0,12.4954,12.5217,12.4954,12.5042,56300.0
2013-05-22 11:45:00,14.24,14.29,14.24,14.27,73000.0,12.5042,12.5481,12.5042,12.5305,73000.0
2013-05-22 11:50:00,14.27,14.28,14.24,14.24,89200.0,12.5305,12.5393,12.5042,12.5042,89200.0
2013-05-22 11:55:00,14.25,14.25,14.21,14.21,195200.0,12.5129,12.5129,12.4778,12.4778,195200.0
2013-05-22 12:00:00,14.22,14.24,14.21,14.23,106300.0,12.4866,12.5042,12.4778,12.4954,106300.0
2013-05-22 12:05:00,14.23,14.24,14.22,14.24,64000.0,12.4954,12.5042,12.4866,12.5042,64000.0
2013-05-22 12:10:00,14.23,14.24,14.22,14.22,51200.0,12.4954,12.5042,12.4866,12.4866,51200.0
2013-05-22 12:15:00,14.22,14.23,14.21,14.21,44300.0,12.4866,12.4954,12.4778,12.4778,44300.0
2013-05-22 12:20:00,14.21,14.22,14.2,14.21,43700.0,12.4778,12.4866,12.469,12.4778,43700.0
2013-05-22 12:25:00,14.21,14.23,14.2,14.23,75900.0,12.4778,12.4954,12.469,12.4954,75900.0
2013-05-22 12:30:00,14.23,14.24,14.22,14.23,50300.0,12.4954,12.5042,12.4866,12.4954,50300.0
2013-05-22 12:35:00,14.23,14.23,14.22,14.23,25300.0,12.4954,12.4954,12.4866,12.4954,25300.0
2013-05-22 12:40:00,14.23,14.24,14.22,14.24,57200.0,12.4954,12.5042,12.4866,12.5042,57200.0
2013-05-22 12:45:00,14.24,14.24,14.21,14.21,71500.0,12.5042,12.5042,12.4778,12.4778,71500.0
2013-05-22 12:50:00,14.21,14.22,14.21,14.21,120300.0,12.4778,12.4866,12.4778,12.4778,120300.0
2013-05-22 12:55:00,14.21,14.22,14.21,14.22,12300.0,12.4778,12.4866,12.4778,12.4866,12300.0
2013-05-22 13:00:00,14.21,14.22,14.21,14.21,23600.0,12.4778,12.4866,12.4778,12.4778,23600.0
2013-05-22 13:05:00,14.21,14.22,14.21,14.22,31900.0,12.4778,12.4866,12.4778,12.4866,31900.0
2013-05-22 13:10:00,14.22,14.22,14.18,14.19,114200.0,12.4866,12.4866,12.4515,12.4603,114200.0
2013-05-22 13:15:00,14.19,14.19,14.16,14.19,124800.0,12.4603,12.4603,12.4339,12.4603,124800.0
2013-05-22 13:20:00,14.18,14.19,14.15,14.15,147100.0,12.4515,12.4603,12.4251,12.4251,147100.0
2013-05-22 13:25:00,14.15,14.18,14.15,14.17,70300.0,12.4251,12.4515,12.4251,12.4427,70300.0
2013-05-22 13:30:00,14.18,14.18,14.15,14.16,96900.0,12.4515,12.4515,12.4251,12.4339,96900.0
2013-05-22 13:35:00,14.17,14.18,14.15,14.16,67900.0,12.4427,12.4515,12.4251,12.4339,67900.0
2013-05-22 13:40:00,14.16,14.17,14.11,14.12,92800.0,12.4339,12.4427,12.39,12.3988,92800.0
2013-05-22 13:45:00,14.11,14.15,14.09,14.15,102100.0,12.39,12.4251,12.3724,12.4251,102100.0
2013-05-22 13:50:00,14.15,14.16,14.13,14.13,74500.0,12.4251,12.4339,12.4076,12.4076,74500.0
2013-05-22 13:55:00,14.13,14.15,14.12,14.15,35300.0,12.4076,12.4251,12.3988,12.4251,35300.0
2013-05-22 14:00:00,14.15,14.17,14.09,14.09,145800.0,12.4251,12.4427,12.3724,12.3724,145800.0
2013-05-22 14:05:00,14.1,14.1,14.04,14.06,156700.0,12.3812,12.3812,12.3285,12.3461,156700.0
2013-05-22 14:10:00,14.06,14.07,14.04,14.05,90000.0,12.3461,12.3549,12.3285,12.3373,90000.0
2013-05-22 14:15:00,14.05,14.07,14.05,14.07,59500.0,12.3373,12.3549,12.3373,12.3549,59500.0
2013-05-22 14:20:00,14.07,14.11,14.06,14.1,108100.0,12.3549,12.39,12.3461,12.3812,108100.0
2013-05-22 14:25:00,14.11,14.11,14.08,14.09,69600.0,12.39,12.39,12.3637,12.3724,69600.0
2013-05-22 14:30:00,14.09,14.11,14.09,14.11,61300.0,12.3724,12.39,12.3724,12.39,61300.0
2013-05-22 14:35:00,14.1,14.11,14.07,14.07,56300.0,12.3812,12.39,12.3549,12.3549,56300.0
2013-05-22 14:40:00,14.07,14.08,14.05,14.07,69800.0,12.3549,12.3637,12.3373,12.3549,69800.0
2013-05-22 14:45:00,14.07,14.1,14.05,14.09,102300.0,12.3549,12.3812,12.3373,12.3724,102300.0
2013-05-22 14:50:00,14.08,14.1,14.07,14.09,58400.0,12.3637,12.3812,12.3549,12.3724,58400.0
2013-05-22 14:55:00,14.09,14.14,14.09,14.12,65000.0,12.3724,12.4164,12.3724,12.3988,65000.0
2013-05-22 15:00:00,14.12,14.12,14.08,14.08,88100.0,12.3988,12.3988,12.3637,12.3637,88100.0
2013-05-22 15:05:00,14.07,14.09,14.06,14.09,92000.0,12.3549,12.3724,12.3461,12.3724,92000.0
2013-05-22 15:10:00,14.08,14.09,14.07,14.07,50900.0,12.3637,12.3724,12.3549,12.3549,50900.0
2013-05-22 15:15:00,14.07,14.08,14.05,14.05,65600.0,12.3549,12.3637,12.3373,12.3373,65600.0
2013-05-22 15:20:00,14.05,14.06,14.02,14.03,155000.0,12.3373,12.3461,12.311,12.3198,155000.0
2013-05-22 15:25:00,14.03,14.03,13.98,13.98,148600.0,12.3198,12.3198,12.2759,12.2759,148600.0
2013-05-22 15:30:00,13.98,14.0,13.96,14.0,143100.0,12.2759,12.2934,12.2583,12.2934,143100.0
2013-05-22 15:35:00,14.0,14.01,13.99,13.99,72600.0,12.2934,12.3022,12.2846,12.2846,72600.0
2013-05-22 15:40:00,13.99,14.04,13.99,14.04,97000.0,12.2846,12.3285,12.2846,12.3285,97000.0
2013-05-22 15:45:00,14.04,14.04,14.01,14.03,96700.0,12.3285,12.3285,12.3022,12.3198,96700.0
2013-05-22 15:50:00,14.03,14.03,14.02,14.02,56800.0,12.3198,12.3198,12.311,12.311,56800.0
2013-05-22 15:55:00,14.02,14.03,14.02,14.02,146200.0,12.311,12.3198,12.311,12.311,146200.0
2013-05-23 09:30:00,13.9,13.94,13.87,13.93,202100.0,12.2056,12.2407,12.1793,12.2319,202100.0
2013-05-23 09:35:00,13.94,13.97,13.94,13.97,58300.0,12.2407,12.2671,12.2407,12.2671,58300.0
2013-05-23 09:40:00,13.96,14.01,13.95,13.98,87200.0,12.2583,12.3022,12.2495,12.2759,87200.0
2013-05-23 09:45:00,13.98,14.04,13.97,14.02,108700.0,12.2759,12.3285,12.2671,12.311,108700.0
2013-05-23 09:50:00,14.02,14.08,14.01,14.07,127000.0,12.311,12.3637,12.3022,12.3549,127000.0
2013-05-23 09:55:00,14.07,14.15,14.07,14.15,99200.0,12.3549,12.4251,12.3549,12.4251,99200.0
2013-05-23 10:00:00,14.15,14.18,14.15,14.15,125900.0,12.4251,12.4515,12.4251,12.4251,125900.0
2013-05-23 10:05:00,14.16,14.17,14.11,14.12,155900.0,12.4339,12.4427,12.39,12.3988,155900.0
2013-05-23 10:10:00,14.11,14.16,14.09,14.09,191500.0,12.39,12.4339,12.3724,12.3724,191500.0
2013-05-23 10:15:00,14.1,14.1,14.06,14.06,89400.0,12.3812,12.3812,12.3461,12.3461,89400.0
2013-05-23 10:20:00,14.06,14.13,14.06,14.11,97400.0,12.3461,12.4076,12.3461,12.39,97400.0
2013-05-23 10:25:00,14.12,14.13,14.1,14.1,108900.0,12.3988,12.4076,12.3812,12.3812,108900.0
2013-05-23 10:30:00,14.1,14.11,14.09,14.1,47100.0,12.3812,12.39,12.3724,12.3812,47100.0
2013-05-23 10:35:00,14.11,14.11,14.09,14.09,95600.0,12.39,12.39,12.3724,12.3724,95600.0
2013-05-23 10:40:00,14.09,14.1,14.03,14.05,227800.0,12.3724,12.3812,12.3198,12.3373,227800.0
2013-05-23 10:45:00,14.04,14.04,14.01,14.02,76800.0,12.3285,12.3285,12.3022,12.311,76800.0
2013-05-23 10:50:00,14.02,14.08,14.02,14.08,65600.0,12.311,12.3637,12.311,12.3637,65600.0
2013-05-23 10:55:00,14.08,14.08,14.05,14.06,79900.0,12.3637,12.3637,12.3373,12.3461,79900.0
2013-05-23 11:00:00,14.06,14.07,14.04,14.05,81900.0,12.3461,12.3549,12.3285,12.3373,81900.0
2013-05-23 11:05:00,14.06,14.1,14.06,14.1,49600.0,12.3461,12.3812,12.3461,12.3812,49600.0
2013-05-23 11:10:00,14.1,14.15,14.09,14.15,41600.0,12.3812,12.4251,12.3724,12.4251,41600.0
2013-05-23 11:15:00,14.15,14.16,14.14,14.16,92300.0,12.4251,12.4339,12.4164,12.4339,92300.0
2013-05-23 11:20:00,14.16,14.19,14.16,14.17,121100.0,12.4339,12.4603,12.4339,12.4427,121100.0
2013-05-23 11:25:00,14.17,14.17,14.15,14.15,41500.0,12.4427,12.4427,12.4251,12.4251,41500.0
2013-05-23 11:30:00,14.15,14.18,14.15,14.18,65900.0,12.4251,12.4515,12.4251,12.4515,65900.0
2013-05-23 11:35:00,14.17,14.19,14.16,14.19,96300.0,12.4427,12.4603,12.4339,12.4603,96300.0
2013-05-23 11:40:00,14.19,14.23,14.19,14.22,85400.0,12.4603,12.4954,12.4603,12.4866,85400.0
2013-05-23 11:45:00,14.23,14.23,14.21,14.21,70100.0,12.4954,12.4954,12.4778,12.4778,70100.0
2013-05-23 11:50:00,14.22,14.23,14.21,14.21,58200.0,12.4866,12.4954,12.4778,12.4778,58200.0
2013-05-23 11:55:00,14.21,14.22,14.19,14.22,125500.0,12.4778,12.4866,12.4603,12.4866,125500.0
2013-05-23 12:00:00,14.22,14.27,14.21,14.25,175100.0,12.4866,12.5305,12.4778,12.5129,175100.0
2013-05-23 12:05:00,14.26,14.29,14.25,14.29,113300.0,12.5217,12.5481,12.5129,12.5481,113300.0
2013-05-23 12:10:00,14.29,14.4,14.29,14.38,1048300.0,12.5481,12.6447,12.5481,12.6271,1048300.0
2013-05-23 12:15:00,14.38,14.38,14.28,14.32,219800.0,12.6271,12.6271,12.5393,12.5744,219800.0
2013-05-23 12:20:00,14.32,14.33,14.31,14.33,112900.0,12.5744,12.5832,12.5656,12.5832,112900.0
2013-05-23 12:25:00,14.33,14.38,14.33,14.37,222000.0,12.5832,12.6271,12.5832,12.6183,222000.0
2013-05-23 12:30:00,14.36,14.38,14.34,14.35,266500.0,12.6095,12.6271,12.592,12.6008,266500.0
2013-05-23 12:35:00,14.35,14.36,14.34,14.36,139100.0,12.6008,12.6095,12.592,12.6095,139100.0
2013-05-23 12:40:00,14.36,14.36,14.33,14.33,174500.0,12.6095,12.6095,12.5832,12.5832,174500.0
2013-05-23 12:45:00,14.34,14.36,14.32,14.34,81600.0,12.592,12.6095,12.5744,12.592,81600.0
2013-05-23 12:50:00,14.34,14.34,14.31,14.32,51300.0,12.592,12.592,12.5656,12.5744,51300.0
2013-05-23 12:55:00,14.32,14.32,14.3,14.31,62400.0,12.5744,12.5744,12.5568,12.5656,62400.0
2013-05-23 13:00:00,14.3,14.31,14.29,14.29,25000.0,12.5568,12.5656,12.5481,12.5481,25000.0
2013-05-23 13:05:00,14.29,14.3,14.26,14.26,26500.0,12.5481,12.5568,12.5217,12.5217,26500.0
2013-05-23 13:10:00,14.27,14.32,14.25,14.32,140600.0,12.5305,12.5744,12.5129,12.5744,140600.0
2013-05-23 13:15:00,14.32,14.33,14.31,14.32,74500.0,12.5744,12.5832,12.5656,12.5744,74500.0
2013-05-23 13:20:00,14.33,14.33,14.31,14.32,46500.0,12.5832,12.5832,12.5656,12.5744,46500.0
2013-05-23 13:25:00,14.33,14.33,14.29,14.3,86000.0,12.5832,12.5832,12.5481,12.5568,86000.0
2013-05-23 13:30:00,14.3,14.31,14.29,14.3,182100.0,12.5568,12.5656,12.5481,12.5568,182100.0
2013-05-23 13:35:00,14.3,14.31,14.28,14.28,20700.0,12.5568,12.5656,12.5393,12.5393,20700.0
2013-05-23 13:40:00,14.29,14.29,14.26,14.27,39400.0,12.5481,12.5481,12.5217,12.5305,39400.0
2013-05-23 13:45:00,14.26,14.27,14.23,14.25,40800.0,12.5217,12.5305,12.4954,12.5129,40800.0
2013-05-23 13:50:00,14.25,14.3,14.23,14.29,274700.0,12.5129,12.5568,12.4954,12.5481,274700.0
2013-05-23 13:55:00,14.28,14.34,14.28,14.33,59000.0,12.5393,12.592,12.5393,12.5832,59000.0
2013-05-23 14:00:00,14.34,14.34,14.32,14.33,60900.0,12.592,12.592,12.5744,12.5832,60900.0
2013-05-23 14:05:00,14.32,14.35,14.32,14.35,76000.0,12.5744,12.6008,12.5744,12.6008,76000.0
2013-05-23 14:10:00,14.35,14.36,14.34,14.36,67000.0,12.6008,12.6095,12.592,12.6095,67000.0
2013-05-23 14:15:00,14.36,14.39,14.36,14.38,180200.0,12.6095,12.6359,12.6095,12.6271,180200.0
2013-05-23 14:20:00,14.38,14.4,14.37,14.37,183500.0,12.6271,12.6447,12.6183,12.6183,183500.0
2013-05-23 14:25:00,14.38,14.39,14.37,14.38,137100.0,12.6271,12.6359,12.6183,12.6271,137100.0
2013-05-23 14:30:00,14.37,14.38,14.35,14.35,57700.0,12.6183,12.6271,12.6008,12.6008,57700.0
2013-05-23 14:35:00,14.36,14.37,14.35,14.37,90500.0,12.6095,12.6183,12.6008,12.6183,90500.0
2013-05-23 14:40:00,14.37,14.39,14.36,14.38,91800.0,12.6183,12.6359,12.6095,12.6271,91800.0
2013-05-23 14:45:00,14.38,14.4,14.37,14.39,89200.0,12.6271,12.6447,12.6183,12.6359,89200.0
2013-05-23 14:50:00,14.39,14.39,14.38,14.38,54000.0,12.6359,12.6359,12.6271,12.6271,54000.0
2013-05-23 14:55:00,14.39,14.39,14.38,14.39,40500.0,12.6359,12.6359,12.6271,12.6359,40500.0
2013-05-23 15:00:00,14.39,14.4,14.38,14.39,95500.0,12.6359,12.6447,12.6271,12.6359,95500.0
2013-05-23 15:05:00,14.39,14.4,14.36,14.38,140000.0,12.6359,12.6447,12.6095,12.6271,140000.0
2013-05-23 15:10:00,14.39,14.39,14.38,14.39,10100.0,12.6359,12.6359,12.6271,12.6359,10100.0
2013-05-23 15:15:00,14.38,14.39,14.37,14.37,67500.0,12.6271,12.6359,12.6183,12.6183,67500.0
2013-05-23 15:20:00,14.37,14.39,14.37,14.39,46600.0,12.6183,12.6359,12.6183,12.6359,46600.0
2013-05-23 15:25:00,14.38,14.39,14.37,14.38,48600.0,12.6271,12.6359,12.6183,12.6271,48600.0
2013-05-23 15:30:00,14.38,14.39,14.37,14.37,111500.0,12.6271,12.6359,12.6183,12.6183,111500.0
2013-05-23 15:35:00,14.37,14.39,14.34,14.34,57800.0,12.6183,12.6359,12.592,12.592,57800.0
2013-05-23 15:40:00,14.34,14.38,14.33,14.37,110700.0,12.592,12.6271,12.5832,12.6183,110700.0
2013-05-23 15:45:00,14.38,14.38,14.35,14.35,90300.0,12.6271,12.6271,12.6008,12.6008,90300.0
2013-05-23 15:50:00,14.35,14.37,14.34,14.36,122500.0,12.6008,12.6183,12.592,12.6095,122500.0
2013-05-23 15:55:00,14.35,14.38,14.35,14.37,368200.0,12.6008,12.6271,12.6008,12.6183,368200.0
2013-05-24 09:30:00,14.26,14.28,14.19,14.19,112900.0,12.5217,12.5393,12.4603,12.4603,112900.0
2013-05-24 09:35:00,14.19,14.3,14.19,14.29,97000.0,12.4603,12.5568,12.4603,12.5481,97000.0
2013-05-24 09:40:00,14.29,14.35,14.29,14.34,121000.0,12.5481,12.6008,12.5481,12.592,121000.0
2013-05-24 09:45:00,14.34,14.35,14.23,14.23,92500.0,12.592,12.6008,12.4954,12.4954,92500.0
2013-05-24 09:50:00,14.23,14.28,14.21,14.26,95600.0,12.4954,12.5393,12.4778,12.5217,95600.0
2013-05-24 09:55:00,14.26,14.26,14.23,14.23,58100.0,12.5217,12.5217,12.4954,12.4954,58100.0
2013-05-24 10:00:00,14.23,14.23,14.15,14.15,97600.0,12.4954,12.4954,12.4251,12.4251,97600.0
2013-05-24 10:05:00,14.15,14.19,14.12,14.18,118500.0,12.4251,12.4603,12.3988,12.4515,118500.0
2013-05-24 10:10:00,14.19,14.24,14.18,14.22,147000.0,12.4603,12.5042,12.4515,12.4866,147000.0
2013-05-24 10:15:00,14.23,14.23,14.15,14.15,130200.0,12.4954,12.4954,12.4251,12.4251,130200.0
2013-05-24 10:20:00,14.15,14.17,14.06,14.06,193200.0,12.4251,12.4427,12.3461,12.3461,193200.0
2013-05-24 10:25:00,14.07,14.16,14.06,14.14,198200.0,12.3549,12.4339,12.3461,12.4164,198200.0
2013-05-24 10:30:00,14.14,14.2,14.14,14.18,68400.0,12.4164,12.469,12.4164,12.4515,68400.0
2013-05-24 10:35:00,14.19,14.19,14.12,14.17,198800.0,12.4603,12.4603,12.3988,12.4427,198800.0
2013-05-24 10:40:00,14.17,14.2,14.17,14.18,47100.0,12.4427,12.469,12.4427,12.4515,47100.0
2013-05-24 10:45:00,14.19,14.2,14.15,14.15,71700.0,12.4603,12.469,12.4251,12.4251,71700.0
2013-05-24 10:50:00,14.15,14.16,14.11,14.11,83800.0,12.4251,12.4339,12.39,12.39,83800.0
2013-05-24 10:55:00,14.11,14.12,14.09,14.12,103800.0,12.39,12.3988,12.3724,12.3988,103800.0
2013-05-24 11:00:00,14.12,14.14,14.1,14.14,88400.0,12.3988,12.4164,12.3812,12.4164,88400.0
2013-05-24 11:05:00,14.15,14.15,14.11,14.13,142400.0,12.4251,12.4251,12.39,12.4076,142400.0
2013-05-24 11:10:00,14.13,14.14,14.11,14.11,54400.0,12.4076,12.4164,12.39,12.39,54400.0
2013-05-24 11:15:00,14.11,14.12,14.1,14.1,37900.0,12.39,12.3988,12.3812,12.3812,37900.0
2013-05-24 11:20:00,14.1,14.11,14.09,14.09,55000.0,12.3812,12.39,12.3724,12.3724,55000.0
2013-05-24 11:25:00,14.09,14.1,14.08,14.09,156700.0,12.3724,12.3812,12.3637,12.3724,156700.0
2013-05-24 11:30:00,14.1,14.14,14.09,14.14,52700.0,12.3812,12.4164,12.3724,12.4164,52700.0
2013-05-24 11:35:00,14.14,14.17,14.13,14.15,255200.0,12.4164,12.4427,12.4076,12.4251,255200.0
2013-05-24 11:40:00,14.15,14.16,14.14,14.15,47500.0,12.4251,12.4339,12.4164,12.4251,47500.0
2013-05-24 11:45:00,14.15,14.16,14.14,14.15,22600.0,12.4251,12.4339,12.4164,12.4251,22600.0
2013-05-24 11:50:00,14.14,14.16,14.14,14.16,80100.0,12.4164,12.4339,12.4164,12.4339,80100.0
2013-05-24 11:55:00,14.16,14.23,14.16,14.23,157700.0,12.4339,12.4954,12.4339,12.4954,157700.0
2013-05-24 12:00:00,14.23,14.25,14.22,14.22,112900.0,12.4954,12.5129,12.4866,12.4866,112900.0
2013-05-24 12:05:00,14.21,14.22,14.19,14.19,136200.0,12.4778,12.4866,12.4603,12.4603,136200.0
2013-05-24 12:10:00,14.19,14.2,14.18,14.19,62400.0,12.4603,12.469,12.4515,12.4603,62400.0
2013-05-24 12:15:00,14.18,14.2,14.18,14.2,18600.0,12.4515,12.469,12.4515,12.469,18600.0
2013-05-24 12:20:00,14.2,14.2,14.17,14.17,52200.0,12.469,12.469,12.4427,12.4427,52200.0
2013-05-24 12:25:00,14.17,14.18,14.15,14.18,44300.0,12.4427,12.4515,12.4251,12.4515,44300.0
2013-05-24 12:30:00,14.17,14.18,14.16,14.16,12800.0,12.4427,12.4515,12.4339,12.4339,12800.0
2013-05-24 12:35:00,14.17,14.17,14.15,14.15,21900.0,12.4427,12.4427,12.4251,12.4251,21900.0
2013-05-24 12:40:00,14.16,14.17,14.15,14.16,32400.0,12.4339,12.4427,12.4251,12.4339,32400.0
2013-05-24 12:45:00,14.17,14.19,14.16,14.18,97600.0,12.4427,12.4603,12.4339,12.4515,97600.0
2013-05-24 12:50:00,14.18,14.18,14.17,14.17,3000.0,12.4515,12.4515,12.4427,12.4427,3000.0
2013-05-24 12:55:00,14.17,14.18,14.17,14.18,16100.0,12.4427,12.4515,12.4427,12.4515,16100.0
2013-05-24 13:00:00,14.17,14.2,14.17,14.19,81700.0,12.4427,12.469,12.4427,12.4603,81700.0
2013-05-24 13:05:00,14.18,14.2,14.18,14.19,72200.0,12.4515,12.469,12.4515,12.4603,72200.0
2013-05-24 13:10:00,14.2,14.21,14.18,14.18,82500.0,12.469,12.4778,12.4515,12.4515,82500.0
2013-05-24 13:15:00,14.18,14.21,14.18,14.2,21700.0,12.4515,12.4778,12.4515,12.469,21700.0
2013-05-24 13:20:00,14.2,14.21,14.2,14.2,11900.0,12.469,12.4778,12.469,12.469,11900.0
2013-05-24 13:25:00,14.2,14.21,14.18,14.18,55100.0,12.469,12.4778,12.4515,12.4515,55100.0
2013-05-24 13:30:00,14.18,14.19,14.18,14.19,17000.0,12.4515,12.4603,12.4515,12.4603,17000.0
2013-05-24 13:35:00,14.19,14.21,14.19,14.2,53900.0,12.4603,12.4778,12.4603,12.469,53900.0
2013-05-24 13:40:00,14.2,14.2,14.18,14.18,36900.0,12.469,12.469,12.4515,12.4515,36900.0
2013-05-24 13:45:00,14.19,14.19,14.18,14.19,9200.0,12.4603,12.4603,12.4515,12.4603,9200.0
2013-05-24 13:50:00,14.18,14.19,14.18,14.19,20800.0,12.4515,12.4603,12.4515,12.4603,20800.0
2013-05-24 13:55:00,14.19,14.22,14.18,14.21,93500.0,12.4603,12.4866,12.4515,12.4778,93500.0
2013-05-24 14:00:00,14.21,14.22,14.21,14.21,13600.0,12.4778,12.4866,12.4778,12.4778,13600.0
2013-05-24 14:05:00,14.21,14.22,14.21,14.21,21300.0,12.4778,12.4866,12.4778,12.4778,21300.0
2013-05-24 14:10:00,14.21,14.22,14.2,14.22,85100.0,12.4778,12.4866,12.469,12.4866,85100.0
2013-05-24 14:15:00,14.22,14.25,14.21,14.25,19800.0,12.4866,12.5129,12.4778,12.5129,19800.0
2013-05-24 14:20:00,14.25,14.25,14.23,14.24,143200.0,12.5129,12.5129,12.4954,12.5042,143200.0
2013-05-24 14:25:00,14.23,14.26,14.23,14.25,137300.0,12.4954,12.5217,12.4954,12.5129,137300.0
2013-05-24 14:30:00,14.25,14.25,14.22,14.22,30700.0,12.5129,12.5129,12.4866,12.4866,30700.0
2013-05-24 14:35:00,14.22,14.24,14.21,14.24,76600.0,12.4866,12.5042,12.4778,12.5042,76600.0
2013-05-24 14:40:00,14.24,14.26,14.24,14.26,54000.0,12.5042,12.5217,12.5042,12.5217,54000.0
2013-05-24 14:45:00,14.26,14.26,14.23,14.23,192300.0,12.5217,12.5217,12.4954,12.4954,192300.0
2013-05-24 14:50:00,14.23,14.25,14.22,14.25,125600.0,12.4954,12.5129,12.4866,12.5129,125600.0
2013-05-24 14:55:00,14.25,14.26,14.24,14.25,53600.0,12.5129,12.5217,12.5042,12.5129,53600.0
2013-05-24 15:00:00,14.26,14.26,14.25,14.25,12200.0,12.5217,12.5217,12.5129,12.5129,12200.0
2013-05-24 15:05:00,14.26,14.26,14.25,14.25,66600.0,12.5217,12.5217,12.5129,12.5129,66600.0
2013-05-24 15:10:00,14.26,14.26,14.25,14.25,51800.0,12.5217,12.5217,12.5129,12.5129,51800.0
2013-05-24 15:15:00,14.25,14.26,14.23,14.23,59600.0,12.5129,12.5217,12.4954,12.4954,59600.0
2013-05-24 15:20:00,14.23,14.24,14.22,14.22,57100.0,12.4954,12.5042,12.4866,12.4866,57100.0
2013-05-24 15:25:00,14.22,14.23,14.21,14.22,100300.0,12.4866,12.4954,12.4778,12.4866,100300.0
2013-05-24 15:30:00,14.22,14.23,14.21,14.22,87800.0,12.4866,12.4954,12.4778,12.4866,87800.0
2013-05-24 15:35:00,14.22,14.23,14.21,14.21,104400.0,12.4866,12.4954,12.4778,12.4778,104400.0
2013-05-24 15:40:00,14.21,14.24,14.21,14.24,147100.0,12.4778,12.5042,12.4778,12.5042,147100.0
2013-05-24 15:45:00,14.24,14.26,14.23,14.26,205700.0,12.5042,12.5217,12.4954,12.5217,205700.0
2013-05-24 15:50:00,14.25,14.26,14.24,14.24,221200.0,12.5129,12.5217,12.5042,12.5042,221200.0
2013-05-24 15:55:00,14.24,14.29,14.24,14.28,512300.0,12.5042,12.5481,12.5042,12.5393,512300.0
2013-05-28 09:30:00,14.4,14.41,14.36,14.39,135000.0,12.6447,12.6534,12.6095,12.6359,135000.0
2013-05-28 09:35:00,14.4,14.44,14.38,14.39,106900.0,12.6447,12.6798,12.6271,12.6359,106900.0
2013-05-28 09:40:00,14.39,14.39,14.34,14.36,125100.0,12.6359,12.6359,12.592,12.6095,125100.0
2013-05-28 09:45:00,14.36,14.37,14.35,14.35,65600.0,12.6095,12.6183,12.6008,12.6008,65600.0
2013-05-28 09:50:00,14.36,14.36,14.34,14.34,45000.0,12.6095,12.6095,12.592,12.592,45000.0
2013-05-28 09:55:00,14.35,14.35,14.33,14.34,100400.0,12.6008,12.6008,12.5832,12.592,100400.0
2013-05-28 10:00:00,14.34,14.35,14.33,14.34,134200.0,12.592,12.6008,12.5832,12.592,134200.0
2013-05-28 10:05:00,14.34,14.36,14.34,14.34,117400.0,12.592,12.6095,12.592,12.592,117400.0
2013-05-28 10:10:00,14.34,14.34,14.33,14.34,72100.0,12.592,12.592,12.5832,12.592,72100.0
2013-05-28 10:15:00,14.33,14.35,14.33,14.34,101700.0,12.5832,12.6008,12.5832,12.592,101700.0
2013-05-28 10:20:00,14.33,14.34,14.32,14.32,91000.0,12.5832,12.592,12.5744,12.5744,91000.0
2013-05-28 10:25:00,14.33,14.33,14.31,14.33,102200.0,12.5832,12.5832,12.5656,12.5832,102200.0
2013-05-28 10:30:00,14.33,14.33,14.32,14.33,45000.0,12.5832,12.5832,12.5744,12.5832,45000.0
2013-05-28 10:35:00,14.33,14.33,14.31,14.32,144900.0,12.5832,12.5832,12.5656,12.5744,144900.0
2013-05-28 10:40:00,14.32,14.33,14.31,14.33,215500.0,12.5744,12.5832,12.5656,12.5832,215500.0
2013-05-28 10:45:00,14.33,14.35,14.32,14.35,110800.0,12.5832,12.6008,12.5744,12.6008,110800.0
2013-05-28 10:50:00,14.35,14.36,14.34,14.36,207000.0,12.6008,12.6095,12.592,12.6095,207000.0
2013-05-28 10:55:00,14.36,14.37,14.34,14.37,229800.0,12.6095,12.6183,12.592,12.6183,229800.0
2013-05-28 11:00:00,14.37,14.42,14.37,14.4,273900.0,12.6183,12.6622,12.6183,12.6447,273900.0
2013-05-28 11:05:00,14.39,14.4,14.35,14.36,151700.0,12.6359,12.6447,12.6008,12.6095,151700.0
2013-05-28 11:10:00,14.36,14.36,14.32,14.35,190200.0,12.6095,12.6095,12.5744,12.6008,190200.0
2013-05-28 11:15:00,14.35,14.38,14.35,14.37,328400.0,12.6008,12.6271,12.6008,12.6183,328400.0
2013-05-28 11:20:00,14.38,14.39,14.37,14.39,100600.0,12.6271,12.6359,12.6183,12.6359,100600.0
2013-05-28 11:25:00,14.39,14.39,14.37,14.37,60700.0,12.6359,12.6359,12.6183,12.6183,60700.0
2013-05-28 11:30:00,14.37,14.37,14.35,14.36,41700.0,12.6183,12.6183,12.6008,12.6095,41700.0
2013-05-28 11:35:00,14.36,14.37,14.35,14.37,33500.0,12.6095,12.6183,12.6008,12.6183,33500.0
2013-05-28 11:40:00,14.37,14.37,14.33,14.36,156800.0,12.6183,12.6183,12.5832,12.6095,156800.0
2013-05-28 11:45:00,14.36,14.36,14.31,14.32,97700.0,12.6095,12.6095,12.5656,12.5744,97700.0
2013-05-28 11:50:00,14.31,14.33,14.3,14.31,81200.0,12.5656,12.5832,12.5568,12.5656,81200.0
2013-05-28 11:55:00,14.3,14.31,14.22,14.22,107200.0,12.5568,12.5656,12.4866,12.4866,107200.0
2013-05-28 12:00:00,14.22,14.25,14.22,14.25,60500.0,12.4866,12.5129,12.4866,12.5129,60500.0
2013-05-28 12:05:00,14.25,14.27,14.25,14.26,29700.0,12.5129,12.5305,12.5129,12.5217,29700.0
2013-05-28 12:10:00,14.26,14.27,14.26,14.27,37400.0,12.5217,12.5305,12.5217,12.5305,37400.0
2013-05-28 12:15:00,14.27,14.28,14.26,14.27,19500.0,12.5305,12.5393,12.5217,12.5305,19500.0
2013-05-28 12:20:00,14.27,14.29,14.27,14.29,33700.0,12.5305,12.5481,12.5305,12.5481,33700.0
2013-05-28 12:25:00,14.29,14.3,14.29,14.3,18900.0,12.5481,12.5568,12.5481,12.5568,18900.0
2013-05-28 12:30:00,14.3,14.3,14.28,14.29,69100.0,12.5568,12.5568,12.5393,12.5481,69100.0
2013-05-28 12:35:00,14.29,14.29,14.28,14.29,33700.0,12.5481,12.5481,12.5393,12.5481,33700.0
2013-05-28 12:40:00,14.29,14.31,14.28,14.31,44000.0,12.5481,12.5656,12.5393,12.5656,44000.0
2013-05-28 12:45:00,14.31,14.32,14.3,14.31,41800.0,12.5656,12.5744,12.5568,12.5656,41800.0
2013-05-28 12:50:00,14.31,14.31,14.29,14.29,42100.0,12.5656,12.5656,12.5481,12.5481,42100.0
2013-05-28 12:55:00,14.29,14.31,14.28,14.3,62000.0,12.5481,12.5656,12.5393,12.5568,62000.0
2013-05-28 13:00:00,14.29,14.32,14.29,14.32,14100.0,12.5481,12.5744,12.5481,12.5744,14100.0
2013-05-28 13:05:00,14.31,14.32,14.29,14.29,76400.0,12.5656,12.5744,12.5481,12.5481,76400.0
2013-05-28 13:10:00,14.3,14.3,14.29,14.29,27400.0,12.5568,12.5568,12.5481,12.5481,27400.0
2013-05-28 13:15:00,14.3,14.3,14.28,14.28,25800.0,12.5568,12.5568,12.5393,12.5393,25800.0
2013-05-28 13:20:00,14.29,14.29,14.25,14.26,154100.0,12.5481,12.5481,12.5129,12.5217,154100.0
2013-05-28 13:25:00,14.26,14.28,14.24,14.24,77900.0,12.5217,12.5393,12.5042,12.5042,77900.0
2013-05-28 13:30:00,14.24,14.25,14.23,14.24,45400.0,12.5042,12.5129,12.4954,12.5042,45400.0
2013-05-28 13:35:00,14.24,14.26,14.24,14.24,116500.0,12.5042,12.5217,12.5042,12.5042,116500.0
2013-05-28 13:40:00,14.24,14.25,14.23,14.24,128400.0,12.5042,12.5129,12.4954,12.5042,128400.0
2013-05-28 13:45:00,14.24,14.25,14.23,14.24,56700.0,12.5042,12.5129,12.4954,12.5042,56700.0
2013-05-28 13:50:00,14.23,14.24,14.22,14.23,137200.0,12.4954,12.5042,12.4866,12.4954,137200.0
2013-05-28 13:55:00,14.23,14.25,14.21,14.23,144000.0,12.4954,12.5129,12.4778,12.4954,144000.0
2013-05-28 14:00:00,14.23,14.23,14.19,14.19,64600.0,12.4954,12.4954,12.4603,12.4603,64600.0
2013-05-28 14:05:00,14.2,14.2,14.19,14.2,13900.0,12.469,12.469,12.4603,12.469,13900.0
2013-05-28 14:10:00,14.2,14.22,14.19,14.2,56300.0,12.469,12.4866,12.4603,12.469,56300.0
2013-05-28 14:15:00,14.19,14.2,14.17,14.2,57800.0,12.4603,12.469,12.4427,12.469,57800.0
2013-05-28 14:20:00,14.2,14.21,14.19,14.2,26800.0,12.469,12.4778,12.4603,12.469,26800.0
2013-05-28 14:25:00,14.2,14.21,14.19,14.2,24400.0,12.469,12.4778,12.4603,12.469,24400.0
2013-05-28 14:30:00,14.2,14.21,14.17,14.18,70200.0,12.469,12.4778,12.4427,12.4515,70200.0
2013-05-28 14:35:00,14.17,14.18,14.16,14.16,55600.0,12.4427,12.4515,12.4339,12.4339,55600.0
2013-05-28 14:40:00,14.16,14.18,14.16,14.17,65400.0,12.4339,12.4515,12.4339,12.4427,65400.0
2013-05-28 14:45:00,14.17,14.17,14.15,14.17,175400.0,12.4427,12.4427,12.4251,12.4427,175400.0
2013-05-28 14:50:00,14.17,14.2,14.16,14.19,54800.0,12.4427,12.469,12.4339,12.4603,54800.0
2013-05-28 14:55:00,14.2,14.2,14.19,14.2,20100.0,12.469,12.469,12.4603,12.469,20100.0
2013-05-28 15:00:00,14.2,14.21,14.18,14.21,92600.0,12.469,12.4778,12.4515,12.4778,92600.0
2013-05-28 15:05:00,14.21,14.22,14.2,14.2,42400.0,12.4778,12.4866,12.469,12.469,42400.0
2013-05-28 15:10:00,14.21,14.26,14.2,14.25,129800.0,12.4778,12.5217,12.469,12.5129,129800.0
2013-05-28 15:15:00,14.25,14.26,14.24,14.26,94900.0,12.5129,12.5217,12.5042,12.5217,94900.0
2013-05-28 15:20:00,14.27,14.27,14.25,14.26,48100.0,12.5305,12.5305,12.5129,12.5217,48100.0
2013-05-28 15:25:00,14.26,14.27,14.25,14.27,68600.0,12.5217,12.5305,12.5129,12.5305,68600.0
2013-05-28 15:30:00,14.27,14.27,14.26,14.27,48800.0,12.5305,12.5305,12.5217,12.5305,48800.0
2013-05-28 15:35:00,14.27,14.29,14.26,14.27,94500.0,12.5305,12.5481,12.5217,12.5305,94500.0
2013-05-28 15:40:00,14.28,14.29,14.27,14.28,93100.0,12.5393,12.5481,12.5305,12.5393,93100.0
2013-05-28 15:45:00,14.28,14.29,14.25,14.25,143800.0,12.5393,12.5481,12.5129,12.5129,143800.0
2013-05-28 15:50:00,14.25,14.26,14.24,14.24,125800.0,12.5129,12.5217,12.5042,12.5042,125800.0
2013-05-28 15:55:00,14.25,14.27,14.24,14.26,583500.0,12.5129,12.5305,12.5042,12.5217,583500.0
2013-05-29 09:30:00,14.19,14.21,14.17,14.21,88300.0,12.4603,12.4778,12.4427,12.4778,88300.0
2013-05-29 09:35:00,14.21,14.26,14.21,14.23,65600.0,12.4778,12.5217,12.4778,12.4954,65600.0
2013-05-29 09:40:00,14.23,14.23,14.17,14.18,156900.0,12.4954,12.4954,12.4427,12.4515,156900.0
2013-05-29 09:45:00,14.18,14.2,14.16,14.2,151000.0,12.4515,12.469,12.4339,12.469,151000.0
2013-05-29 09:50:00,14.19,14.2,14.16,14.18,112400.0,12.4603,12.469,12.4339,12.4515,112400.0
2013-05-29 09:55:00,14.17,14.21,14.17,14.2,37400.0,12.4427,12.4778,12.4427,12.469,37400.0
2013-05-29 10:00:00,14.2,14.25,14.2,14.23,88700.0,12.469,12.5129,12.469,12.4954,88700.0
2013-05-29 10:05:00,14.24,14.24,14.2,14.21,190200.0,12.5042,12.5042,12.469,12.4778,190200.0
2013-05-29 10:10:00,14.21,14.23,14.2,14.22,136600.0,12.4778,12.4954,12.469,12.4866,136600.0
2013-05-29 10:15:00,14.21,14.22,14.17,14.19,341500.0,12.4778,12.4866,12.4427,12.4603,341500.0
2013-05-29 10:20:00,14.19,14.2,14.12,14.13,252800.0,12.4603,12.469,12.3988,12.4076,252800.0
2013-05-29 10:25:00,14.13,14.17,14.11,14.16,174700.0,12.4076,12.4427,12.39,12.4339,174700.0
2013-05-29 10:30:00,14.16,14.17,14.11,14.12,131400.0,12.4339,12.4427,12.39,12.3988,131400.0
2013-05-29 10:35:00,14.11,14.14,14.11,14.13,210400.0,12.39,12.4164,12.39,12.4076,210400.0
2013-05-29 10:40:00,14.13,14.14,14.11,14.12,77200.0,12.4076,12.4164,12.39,12.3988,77200.0
2013-05-29 10:45:00,14.12,14.13,14.08,14.09,83700.0,12.3988,12.4076,12.3637,12.3724,83700.0
2013-05-29 10:50:00,14.08,14.1,14.06,14.09,135000.0,12.3637,12.3812,12.3461,12.3724,135000.0
2013-05-29 10:55:00,14.09,14.1,14.07,14.08,68000.0,12.3724,12.3812,12.3549,12.3637,68000.0
2013-05-29 11:00:00,14.08,14.09,14.06,14.07,120400.0,12.3637,12.3724,12.3461,12.3549,120400.0
2013-05-29 11:05:00,14.08,14.09,14.06,14.08,79000.0,12.3637,12.3724,12.3461,12.3637,79000.0
2013-05-29 11:10:00,14.08,14.13,14.08,14.12,96400.0,12.3637,12.4076,12.3637,12.3988,96400.0
2013-05-29 11:15:00,14.12,14.16,14.12,14.16,81200.0,12.3988,12.4339,12.3988,12.4339,81200.0
2013-05-29 11:20:00,14.16,14.18,14.16,14.17,70300.0,12.4339,12.4515,12.4339,12.4427,70300.0
2013-05-29 11:25:00,14.18,14.21,14.18,14.21,91700.0,12.4515,12.4778,12.4515,12.4778,91700.0
2013-05-29 11:30:00,14.2,14.23,14.2,14.21,74500.0,12.469,12.4954,12.469,12.4778,74500.0
2013-05-29 11:35:00,14.21,14.22,14.19,14.21,86200.0,12.4778,12.4866,12.4603,12.4778,86200.0
2013-05-29 11:40:00,14.21,14.21,14.17,14.18,84700.0,12.4778,12.4778,12.4427,12.4515,84700.0
2013-05-29 11:45:00,14.18,14.22,14.18,14.22,74400.0,12.4515,12.4866,12.4515,12.4866,74400.0
2013-05-29 11:50:00,14.22,14.23,14.21,14.22,46600.0,12.4866,12.4954,12.4778,12.4866,46600.0
2013-05-29 11:55:00,14.22,14.26,14.22,14.26,37900.0,12.4866,12.5217,12.4866,12.5217,37900.0
2013-05-29 12:00:00,14.26,14.27,14.25,14.26,57500.0,12.5217,12.5305,12.5129,12.5217,57500.0
2013-05-29 12:05:00,14.25,14.27,14.23,14.23,106200.0,12.5129,12.5305,12.4954,12.4954,106200.0
2013-05-29 12:10:00,14.22,14.25,14.22,14.24,46000.0,12.4866,12.5129,12.4866,12.5042,46000.0
2013-05-29 12:15:00,14.24,14.25,14.24,14.25,77400.0,12.5042,12.5129,12.5042,12.5129,77400.0
2013-05-29 12:20:00,14.25,14.25,14.23,14.24,62800.0,12.5129,12.5129,12.4954,12.5042,62800.0
2013-05-29 12:25:00,14.23,14.25,14.21,14.23,112900.0,12.4954,12.5129,12.4778,12.4954,112900.0
2013-05-29 12:30:00,14.24,14.24,14.21,14.21,72400.0,12.5042,12.5042,12.4778,12.4778,72400.0
2013-05-29 12:35:00,14.21,14.22,14.21,14.21,20200.0,12.4778,12.4866,12.4778,12.4778,20200.0
2013-05-29 12:40:00,14.21,14.22,14.21,14.21,25600.0,12.4778,12.4866,12.4778,12.4778,25600.0
2013-05-29 12:45:00,14.21,14.22,14.19,14.19,42200.0,12.4778,12.4866,12.4603,12.4603,42200.0
2013-05-29 12:50:00,14.2,14.2,14.19,14.19,32200.0,12.469,12.469,12.4603,12.4603,32200.0
2013-05-29 12:55:00,14.19,14.2,14.19,14.19,90400.0,12.4603,12.469,12.4603,12.4603,90400.0
2013-05-29 13:00:00,14.19,14.23,14.19,14.21,100200.0,12.4603,12.4954,12.4603,12.4778,100200.0
2013-05-29 13:05:00,14.22,14.22,14.21,14.21,2900.0,12.4866,12.4866,12.4778,12.4778,2900.0
2013-05-29 13:10:00,14.22,14.22,14.18,14.2,121400.0,12.4866,12.4866,12.4515,12.469,121400.0
2013-05-29 13:15:00,14.2,14.21,14.19,14.21,62600.0,12.469,12.4778,12.4603,12.4778,62600.0
2013-05-29 13:20:00,14.21,14.23,14.2,14.2,50600.0,12.4778,12.4954,12.469,12.469,50600.0
2013-05-29 13:25:00,14.21,14.24,14.21,14.24,34600.0,12.4778,12.5042,12.4778,12.5042,34600.0
2013-05-29 13:30:00,14.24,14.24,14.21,14.22,191400.0,12.5042,12.5042,12.4778,12.4866,191400.0
2013-05-29 13:35:00,14.22,14.26,14.21,14.26,151800.0,12.4866,12.5217,12.4778,12.5217,151800.0
2013-05-29 13:40:00,14.26,14.28,14.25,14.26,133200.0,12.5217,12.5393,12.5129,12.5217,133200.0
2013-05-29 13:45:00,14.26,14.27,14.23,14.23,133400.0,12.5217,12.5305,12.4954,12.4954,133400.0
2013-05-29 13:50:00,14.23,14.25,14.22,14.23,128800.0,12.4954,12.5129,12.4866,12.4954,128800.0
2013-05-29 13:55:00,14.22,14.26,14.21,14.26,188700.0,12.4866,12.5217,12.4778,12.5217,188700.0
2013-05-29 14:00:00,14.26,14.26,14.23,14.24,48800.0,12.5217,12.5217,12.4954,12.5042,48800.0
2013-05-29 14:05:00,14.24,14.26,14.24,14.25,29300.0,12.5042,12.5217,12.5042,12.5129,29300.0
2013-05-29 14:10:00,14.25,14.26,14.24,14.25,38700.0,12.5129,12.5217,12.5042,12.5129,38700.0
2013-05-29 14:15:00,14.25,14.25,14.22,14.22,26800.0,12.5129,12.5129,12.4866,12.4866,26800.0
2013-05-29 14:20:00,14.22,14.23,14.22,14.22,19100.0,12.4866,12.4954,12.4866,12.4866,19100.0
2013-05-29 14:25:00,14.22,14.23,14.2,14.21,27200.0,12.4866,12.4954,12.469,12.4778,27200.0
2013-05-29 14:30:00,14.2,14.21,14.19,14.2,33400.0,12.469,12.4778,12.4603,12.469,33400.0
2013-05-29 14:35:00,14.19,14.19,14.18,14.18,14100.0,12.4603,12.4603,12.4515,12.4515,14100.0
2013-05-29 14:40:00,14.18,14.19,14.18,14.18,6700.0,12.4515,12.4603,12.4515,12.4515,6700.0
2013-05-29 14:45:00,14.18,14.19,14.17,14.17,44500.0,12.4515,12.4603,12.4427,12.4427,44500.0
2013-05-29 14:50:00,14.16,14.17,14.16,14.17,27800.0,12.4339,12.4427,12.4339,12.4427,27800.0
2013-05-29 14:55:00,14.16,14.19,14.16,14.17,76800.0,12.4339,12.4603,12.4339,12.4427,76800.0
2013-05-29 15:00:00,14.17,14.17,14.16,14.16,9100.0,12.4427,12.4427,12.4339,12.4339,9100.0
2013-05-29 15:05:00,14.16,14.17,14.16,14.16,18600.0,12.4339,12.4427,12.4339,12.4339,18600.0
2013-05-29 15:10:00,14.16,14.17,14.16,14.16,9300.0,12.4339,12.4427,12.4339,12.4339,9300.0
2013-05-29 15:15:00,14.17,14.17,14.16,14.16,42200.0,12.4427,12.4427,12.4339,12.4339,42200.0
2013-05-29 15:20:00,14.16,14.17,14.16,14.17,15400.0,12.4339,12.4427,12.4339,12.4427,15400.0
2013-05-29 15:25:00,14.16,14.19,14.13,14.15,237900.0,12.4339,12.4603,12.4076,12.4251,237900.0
2013-05-29 15:30:00,14.15,14.16,14.15,14.16,24300.0,12.4251,12.4339,12.4251,12.4339,24300.0
2013-05-29 15:35:00,14.16,14.16,14.15,14.16,34800.0,12.4339,12.4339,12.4251,12.4339,34800.0
2013-05-29 15:40:00,14.16,14.16,14.15,14.16,63700.0,12.4339,12.4339,12.4251,12.4339,63700.0
2013-05-29 15:45:00,14.16,14.16,14.15,14.15,101100.0,12.4339,12.4339,12.4251,12.4251,101100.0
2013-05-29 15:50:00,14.15,14.16,14.11,14.11,85400.0,12.4251,12.4339,12.39,12.39,85400.0
2013-05-29 15:55:00,14.11,14.15,14.11,14.14,360600.0,12.39,12.4251,12.39,12.4164,360600.0
2013-05-30 09:30:00,14.18,14.25,14.18,14.24,125400.0,12.4515,12.5129,12.4515,12.5042,125400.0
2013-05-30 09:35:00,14.24,14.29,14.23,14.28,92400.0,12.5042,12.5481,12.4954,12.5393,92400.0
2013-05-30 09:40:00,14.28,14.29,14.26,14.26,116400.0,12.5393,12.5481,12.5217,12.5217,116400.0
2013-05-30 09:45:00,14.27,14.32,14.26,14.31,103500.0,12.5305,12.5744,12.5217,12.5656,103500.0
2013-05-30 09:50:00,14.3,14.35,14.3,14.33,58500.0,12.5568,12.6008,12.5568,12.5832,58500.0
2013-05-30 09:55:00,14.32,14.35,14.29,14.33,185500.0,12.5744,12.6008,12.5481,12.5832,185500.0
2013-05-30 10:00:00,14.32,14.36,14.31,14.32,195000.0,12.5744,12.6095,12.5656,12.5744,195000.0
2013-05-30 10:05:00,14.32,14.34,14.31,14.33,62900.0,12.5744,12.592,12.5656,12.5832,62900.0
2013-05-30 10:10:00,14.32,14.34,14.31,14.31,91600.0,12.5744,12.592,12.5656,12.5656,91600.0
2013-05-30 10:15:00,14.32,14.32,14.26,14.29,134300.0,12.5744,12.5744,12.5217,12.5481,134300.0
2013-05-30 10:20:00,14.29,14.32,14.29,14.29,173300.0,12.5481,12.5744,12.5481,12.5481,173300.0
2013-05-30 10:25:00,14.29,14.32,14.29,14.31,70700.0,12.5481,12.5744,12.5481,12.5656,70700.0
2013-05-30 10:30:00,14.31,14.33,14.3,14.32,79200.0,12.5656,12.5832,12.5568,12.5744,79200.0
2013-05-30 10:35:00,14.32,14.35,14.32,14.35,18600.0,12.5744,12.6008,12.5744,12.6008,18600.0
2013-05-30 10:40:00,14.35,14.37,14.34,14.37,56300.0,12.6008,12.6183,12.592,12.6183,56300.0
2013-05-30 10:45:00,14.37,14.37,14.33,14.33,60200.0,12.6183,12.6183,12.5832,12.5832,60200.0
2013-05-30 10:50:00,14.33,14.35,14.32,14.33,143400.0,12.5832,12.6008,12.5744,12.5832,143400.0
2013-05-30 10:55:00,14.33,14.35,14.32,14.35,44200.0,12.5832,12.6008,12.5744,12.6008,44200.0
2013-05-30 11:00:00,14.35,14.36,14.31,14.31,75300.0,12.6008,12.6095,12.5656,12.5656,75300.0
2013-05-30 11:05:00,14.31,14.32,14.28,14.29,87300.0,12.5656,12.5744,12.5393,12.5481,87300.0
2013-05-30 11:10:00,14.29,14.31,14.29,14.31,120700.0,12.5481,12.5656,12.5481,12.5656,120700.0
2013-05-30 11:15:00,14.31,14.32,14.29,14.29,122200.0,12.5656,12.5744,12.5481,12.5481,122200.0
2013-05-30 11:20:00,14.29,14.32,14.29,14.32,73400.0,12.5481,12.5744,12.5481,12.5744,73400.0
2013-05-30 11:25:00,14.32,14.34,14.31,14.34,37300.0,12.5744,12.592,12.5656,12.592,37300.0
2013-05-30 11:30:00,14.34,14.34,14.3,14.31,60500.0,12.592,12.592,12.5568,12.5656,60500.0
2013-05-30 11:35:00,14.3,14.32,14.29,14.32,108900.0,12.5568,12.5744,12.5481,12.5744,108900.0
2013-05-30 11:40:00,14.32,14.32,14.3,14.31,44900.0,12.5744,12.5744,12.5568,12.5656,44900.0
2013-05-30 11:45:00,14.31,14.32,14.29,14.31,33200.0,12.5656,12.5744,12.5481,12.5656,33200.0
2013-05-30 11:50:00,14.3,14.33,14.3,14.32,21900.0,12.5568,12.5832,12.5568,12.5744,21900.0
2013-05-30 11:55:00,14.33,14.34,14.32,14.33,43900.0,12.5832,12.592,12.5744,12.5832,43900.0
2013-05-30 12:00:00,14.34,14.35,14.33,14.33,165300.0,12.592,12.6008,12.5832,12.5832,165300.0
2013-05-30 12:05:00,14.33,14.34,14.31,14.31,204300.0,12.5832,12.592,12.5656,12.5656,204300.0
2013-05-30 12:10:00,14.32,14.33,14.31,14.33,151500.0,12.5744,12.5832,12.5656,12.5832,151500.0
2013-05-30 12:15:00,14.33,14.33,14.31,14.33,75900.0,12.5832,12.5832,12.5656,12.5832,75900.0
2013-05-30 12:20:00,14.32,14.32,14.31,14.31,43000.0,12.5744,12.5744,12.5656,12.5656,43000.0
2013-05-30 12:25:00,14.31,14.32,14.31,14.32,26600.0,12.5656,12.5744,12.5656,12.5744,26600.0
2013-05-30 12:30:00,14.32,14.32,14.3,14.31,140000.0,12.5744,12.5744,12.5568,12.5656,140000.0
2013-05-30 12:35:00,14.31,14.31,14.28,14.28,67400.0,12.5656,12.5656,12.5393,12.5393,67400.0
2013-05-30 12:40:00,14.28,14.29,14.28,14.29,64700.0,12.5393,12.5481,12.5393,12.5481,64700.0
2013-05-30 12:45:00,14.28,14.32,14.28,14.3,65400.0,12.5393,12.5744,12.5393,12.5568,65400.0
2013-05-30 12:50:00,14.3,14.31,14.29,14.31,65700.0,12.5568,12.5656,12.5481,12.5656,65700.0
2013-05-30 12:55:00,14.31,14.31,14.3,14.31,7600.0,12.5656,12.5656,12.5568,12.5656,7600.0
2013-05-30 13:00:00,14.31,14.32,14.29,14.3,123400.0,12.5656,12.5744,12.5481,12.5568,123400.0
2013-05-30 13:05:00,14.3,14.31,14.3,14.31,44600.0,12.5568,12.5656,12.5568,12.5656,44600.0
2013-05-30 13:10:00,14.3,14.31,14.29,14.31,16200.0,12.5568,12.5656,12.5481,12.5656,16200.0
2013-05-30 13:15:00,14.31,14.32,14.3,14.3,32700.0,12.5656,12.5744,12.5568,12.5568,32700.0
2013-05-30 13:20:00,14.31,14.31,14.3,14.3,80200.0,12.5656,12.5656,12.5568,12.5568,80200.0
2013-05-30 13:25:00,14.3,14.3,14.29,14.3,12300.0,12.5568,12.5568,12.5481,12.5568,12300.0
2013-05-30 13:30:00,14.3,14.31,14.29,14.3,47400.0,12.5568,12.5656,12.5481,12.5568,47400.0
2013-05-30 13:35:00,14.3,14.31,14.3,14.31,8500.0,12.5568,12.5656,12.5568,12.5656,8500.0
2013-05-30 13:40:00,14.3,14.31,14.3,14.3,37200.0,12.5568,12.5656,12.5568,12.5568,37200.0
2013-05-30 13:45:00,14.3,14.31,14.29,14.31,33300.0,12.5568,12.5656,12.5481,12.5656,33300.0
2013-05-30 13:50:00,14.31,14.31,14.3,14.31,40900.0,12.5656,12.5656,12.5568,12.5656,40900.0
2013-05-30 13:55:00,14.31,14.32,14.29,14.3,146700.0,12.5656,12.5744,12.5481,12.5568,146700.0
2013-05-30 14:00:00,14.31,14.32,14.3,14.3,35700.0,12.5656,12.5744,12.5568,12.5568,35700.0
2013-05-30 14:05:00,14.3,14.31,14.3,14.3,21000.0,12.5568,12.5656,12.5568,12.5568,21000.0
2013-05-30 14:10:00,14.3,14.31,14.3,14.3,25400.0,12.5568,12.5656,12.5568,12.5568,25400.0
2013-05-30 14:15:00,14.3,14.31,14.3,14.31,14900.0,12.5568,12.5656,12.5568,12.5656,14900.0
2013-05-30 14:20:00,14.3,14.34,14.3,14.33,109800.0,12.5568,12.592,12.5568,12.5832,109800.0
2013-05-30 14:25:00,14.32,14.33,14.32,14.32,7200.0,12.5744,12.5832,12.5744,12.5744,7200.0
2013-05-30 14:30:00,14.33,14.34,14.33,14.34,52000.0,12.5832,12.592,12.5832,12.592,52000.0
2013-05-30 14:35:00,14.34,14.34,14.3,14.32,135400.0,12.592,12.592,12.5568,12.5744,135400.0
2013-05-30 14:40:00,14.32,14.33,14.31,14.31,47700.0,12.5744,12.5832,12.5656,12.5656,47700.0
2013-05-30 14:45:00,14.32,14.33,14.31,14.32,39800.0,12.5744,12.5832,12.5656,12.5744,39800.0
2013-05-30 14:50:00,14.33,14.33,14.32,14.33,12600.0,12.5832,12.5832,12.5744,12.5832,12600.0
2013-05-30 14:55:00,14.33,14.33,14.31,14.32,83700.0,12.5832,12.5832,12.5656,12.5744,83700.0
2013-05-30 15:00:00,14.31,14.33,14.3,14.32,296800.0,12.5656,12.5832,12.5568,12.5744,296800.0
2013-05-30 15:05:00,14.32,14.33,14.31,14.32,83400.0,12.5744,12.5832,12.5656,12.5744,83400.0
2013-05-30 15:10:00,14.31,14.33,14.31,14.33,69700.0,12.5656,12.5832,12.5656,12.5832,69700.0
2013-05-30 15:15:00,14.32,14.33,14.32,14.33,13500.0,12.5744,12.5832,12.5744,12.5832,13500.0
2013-05-30 15:20:00,14.33,14.33,14.31,14.32,43300.0,12.5832,12.5832,12.5656,12.5744,43300.0
2013-05-30 15:25:00,14.31,14.32,14.31,14.31,28700.0,12.5656,12.5744,12.5656,12.5656,28700.0
2013-05-30 15:30:00,14.31,14.32,14.3,14.3,121100.0,12.5656,12.5744,12.5568,12.5568,121100.0
2013-05-30 15:35:00,14.3,14.31,14.3,14.3,45400.0,12.5568,12.5656,12.5568,12.5568,45400.0
2013-05-30 15:40:00,14.31,14.32,14.3,14.31,137100.0,12.5656,12.5744,12.5568,12.5656,137100.0
2013-05-30 15:45:00,14.31,14.32,14.28,14.28,98800.0,12.5656,12.5744,12.5393,12.5393,98800.0
2013-05-30 15:50:00,14.29,14.29,14.28,14.28,177100.0,12.5481,12.5481,12.5393,12.5393,177100.0
2013-05-30 15:55:00,14.28,14.29,14.27,14.28,577000.0,12.5393,12.5481,12.5305,12.5393,577000.0
2013-05-31 09:30:00,14.22,14.29,14.22,14.28,62800.0,12.4866,12.5481,12.4866,12.5393,62800.0
2013-05-31 09:35:00,14.27,14.29,14.26,14.29,55300.0,12.5305,12.5481,12.5217,12.5481,55300.0
2013-05-31 09:40:00,14.29,14.31,14.27,14.28,144600.0,12.5481,12.5656,12.5305,12.5393,144600.0
2013-05-31 09:45:00,14.29,14.32,14.29,14.29,76100.0,12.5481,12.5744,12.5481,12.5481,76100.0
2013-05-31 09:50:00,14.29,14.3,14.28,14.28,54100.0,12.5481,12.5568,12.5393,12.5393,54100.0
2013-05-31 09:55:00,14.28,14.29,14.28,14.28,34100.0,12.5393,12.5481,12.5393,12.5393,34100.0
2013-05-31 10:00:00,14.29,14.3,14.28,14.29,73100.0,12.5481,12.5568,12.5393,12.5481,73100.0
2013-05-31 10:05:00,14.29,14.3,14.28,14.29,78800.0,12.5481,12.5568,12.5393,12.5481,78800.0
2013-05-31 10:10:00,14.29,14.3,14.28,14.29,53000.0,12.5481,12.5568,12.5393,12.5481,53000.0
2013-05-31 10:15:00,14.28,14.3,14.28,14.28,102400.0,12.5393,12.5568,12.5393,12.5393,102400.0
2013-05-31 10:20:00,14.28,14.29,14.26,14.27,355900.0,12.5393,12.5481,12.5217,12.5305,355900.0
2013-05-31 10:25:00,14.26,14.27,14.24,14.27,440300.0,12.5217,12.5305,12.5042,12.5305,440300.0
2013-05-31 10:30:00,14.26,14.28,14.24,14.24,207100.0,12.5217,12.5393,12.5042,12.5042,207100.0
2013-05-31 10:35:00,14.25,14.28,14.24,14.28,66800.0,12.5129,12.5393,12.5042,12.5393,66800.0
2013-05-31 10:40:00,14.28,14.3,14.27,14.29,67600.0,12.5393,12.5568,12.5305,12.5481,67600.0
2013-05-31 10:45:00,14.29,14.29,14.27,14.28,44300.0,12.5481,12.5481,12.5305,12.5393,44300.0
2013-05-31 10:50:00,14.27,14.29,14.27,14.28,43000.0,12.5305,12.5481,12.5305,12.5393,43000.0
2013-05-31 10:55:00,14.29,14.3,14.28,14.3,45200.0,12.5481,12.5568,12.5393,12.5568,45200.0
2013-05-31 11:00:00,14.3,14.33,14.29,14.33,143900.0,12.5568,12.5832,12.5481,12.5832,143900.0
2013-05-31 11:05:00,14.33,14.35,14.31,14.33,133900.0,12.5832,12.6008,12.5656,12.5832,133900.0
2013-05-31 11:10:00,14.34,14.36,14.33,14.34,83300.0,12.592,12.6095,12.5832,12.592,83300.0
2013-05-31 11:15:00,14.35,14.36,14.33,14.34,176500.0,12.6008,12.6095,12.5832,12.592,176500.0
2013-05-31 11:20:00,14.34,14.35,14.3,14.3,214300.0,12.592,12.6008,12.5568,12.5568,214300.0
2013-05-31 11:25:00,14.3,14.32,14.3,14.31,137400.0,12.5568,12.5744,12.5568,12.5656,137400.0
2013-05-31 11:30:00,14.31,14.35,14.31,14.35,72600.0,12.5656,12.6008,12.5656,12.6008,72600.0
2013-05-31 11:35:00,14.35,14.35,14.32,14.32,77500.0,12.6008,12.6008,12.5744,12.5744,77500.0
2013-05-31 11:40:00,14.32,14.33,14.3,14.31,62300.0,12.5744,12.5832,12.5568,12.5656,62300.0
2013-05-31 11:45:00,14.3,14.31,14.28,14.3,225400.0,12.5568,12.5656,12.5393,12.5568,225400.0
2013-05-31 11:50:00,14.3,14.31,14.29,14.29,89900.0,12.5568,12.5656,12.5481,12.5481,89900.0
2013-05-31 11:55:00,14.29,14.31,14.29,14.29,121400.0,12.5481,12.5656,12.5481,12.5481,121400.0
2013-05-31 12:00:00,14.29,14.3,14.28,14.28,50300.0,12.5481,12.5568,12.5393,12.5393,50300.0
2013-05-31 12:05:00,14.29,14.3,14.28,14.29,172300.0,12.5481,12.5568,12.5393,12.5481,172300.0
2013-05-31 12:10:00,14.29,14.3,14.29,14.29,8900.0,12.5481,12.5568,12.5481,12.5481,8900.0
2013-05-31 12:15:00,14.3,14.3,14.27,14.29,104300.0,12.5568,12.5568,12.5305,12.5481,104300.0
2013-05-31 12:20:00,14.29,14.29,14.28,14.29,9400.0,12.5481,12.5481,12.5393,12.5481,9400.0
2013-05-31 12:25:00,14.28,14.3,14.28,14.29,46600.0,12.5393,12.5568,12.5393,12.5481,46600.0
2013-05-31 12:30:00,14.29,14.3,14.27,14.3,120400.0,12.5481,12.5568,12.5305,12.5568,120400.0
2013-05-31 12:35:00,14.29,14.3,14.28,14.3,110700.0,12.5481,12.5568,12.5393,12.5568,110700.0
2013-05-31 12:40:00,14.3,14.3,14.29,14.29,18400.0,12.5568,12.5568,12.5481,12.5481,18400.0
2013-05-31 12:45:00,14.3,14.31,14.29,14.29,47500.0,12.5568,12.5656,12.5481,12.5481,47500.0
2013-05-31 12:50:00,14.29,14.3,14.28,14.28,67400.0,12.5481,12.5568,12.5393,12.5393,67400.0
2013-05-31 12:55:00,14.28,14.29,14.28,14.29,24800.0,12.5393,12.5481,12.5393,12.5481,24800.0
2013-05-31 13:00:00,14.28,14.3,14.28,14.29,38500.0,12.5393,12.5568,12.5393,12.5481,38500.0
2013-05-31 13:05:00,14.3,14.3,14.29,14.29,38100.0,12.5568,12.5568,12.5481,12.5481,38100.0
2013-05-31 13:10:00,14.29,14.29,14.27,14.27,47700.0,12.5481,12.5481,12.5305,12.5305,47700.0
2013-05-31 13:15:00,14.27,14.28,14.26,14.28,81900.0,12.5305,12.5393,12.5217,12.5393,81900.0
2013-05-31 13:20:00,14.28,14.29,14.27,14.29,16300.0,12.5393,12.5481,12.5305,12.5481,16300.0
2013-05-31 13:25:00,14.29,14.3,14.29,14.3,19600.0,12.5481,12.5568,12.5481,12.5568,19600.0
2013-05-31 13:30:00,14.29,14.3,14.29,14.29,23700.0,12.5481,12.5568,12.5481,12.5481,23700.0
2013-05-31 13:35:00,14.3,14.31,14.29,14.3,47800.0,12.5568,12.5656,12.5481,12.5568,47800.0
2013-05-31 13:40:00,14.3,14.31,14.29,14.29,46100.0,12.5568,12.5656,12.5481,12.5481,46100.0
2013-05-31 13:45:00,14.29,14.3,14.28,14.28,56500.0,12.5481,12.5568,12.5393,12.5393,56500.0
2013-05-31 13:50:00,14.28,14.29,14.27,14.28,32600.0,12.5393,12.5481,12.5305,12.5393,32600.0
2013-05-31 13:55:00,14.27,14.28,14.26,14.26,57700.0,12.5305,12.5393,12.5217,12.5217,57700.0
2013-05-31 14:00:00,14.27,14.28,14.26,14.26,116900.0,12.5305,12.5393,12.5217,12.5217,116900.0
2013-05-31 14:05:00,14.26,14.27,14.26,14.26,16200.0,12.5217,12.5305,12.5217,12.5217,16200.0
2013-05-31 14:10:00,14.26,14.27,14.21,14.21,85100.0,12.5217,12.5305,12.4778,12.4778,85100.0
2013-05-31 14:15:00,14.21,14.22,14.2,14.2,102500.0,12.4778,12.4866,12.469,12.469,102500.0
2013-05-31 14:20:00,14.2,14.21,14.18,14.19,52100.0,12.469,12.4778,12.4515,12.4603,52100.0
2013-05-31 14:25:00,14.18,14.22,14.18,14.21,113300.0,12.4515,12.4866,12.4515,12.4778,113300.0
2013-05-31 14:30:00,14.22,14.24,14.2,14.24,86400.0,12.4866,12.5042,12.469,12.5042,86400.0
2013-05-31 14:35:00,14.23,14.24,14.21,14.21,108700.0,12.4954,12.5042,12.4778,12.4778,108700.0
2013-05-31 14:40:00,14.21,14.23,14.21,14.23,40900.0,12.4778,12.4954,12.4778,12.4954,40900.0
2013-05-31 14:45:00,14.22,14.23,14.2,14.21,39700.0,12.4866,12.4954,12.469,12.4778,39700.0
2013-05-31 14:50:00,14.21,14.22,14.19,14.19,58000.0,12.4778,12.4866,12.4603,12.4603,58000.0
2013-05-31 14:55:00,14.19,14.2,14.18,14.18,27600.0,12.4603,12.469,12.4515,12.4515,27600.0
2013-05-31 15:00:00,14.18,14.23,14.17,14.23,80000.0,12.4515,12.4954,12.4427,12.4954,80000.0
2013-05-31 15:05:00,14.23,14.23,14.22,14.22,48100.0,12.4954,12.4954,12.4866,12.4866,48100.0
2013-05-31 15:10:00,14.22,14.23,14.21,14.21,131900.0,12.4866,12.4954,12.4778,12.4778,131900.0
2013-05-31 15:15:00,14.21,14.23,14.21,14.23,46400.0,12.4778,12.4954,12.4778,12.4954,46400.0
2013-05-31 15:20:00,14.22,14.24,14.22,14.24,64400.0,12.4866,12.5042,12.4866,12.5042,64400.0
2013-05-31 15:25:00,14.23,14.24,14.22,14.22,85100.0,12.4954,12.5042,12.4866,12.4866,85100.0
2013-05-31 15:30:00,14.23,14.23,14.22,14.22,156600.0,12.4954,12.4954,12.4866,12.4866,156600.0
2013-05-31 15:35:00,14.22,14.26,14.22,14.25,211900.0,12.4866,12.5217,12.4866,12.5129,211900.0
2013-05-31 15:40:00,14.26,14.28,14.25,14.26,175500.0,12.5217,12.5393,12.5129,12.5217,175500.0
2013-05-31 15:45:00,14.26,14.26,14.23,14.24,180700.0,12.5217,12.5217,12.4954,12.5042,180700.0
2013-05-31 15:50:00,14.24,14.25,14.22,14.22,228000.0,12.5042,12.5129,12.4866,12.4866,228000.0
2013-05-31 15:55:00,14.22,14.22,14.18,14.18,746000.0,12.4866,12.4866,12.4515,12.4515,746000.0
2013-06-03 09:30:00,14.18,14.28,14.18,14.27,107000.0,12.487,12.5751,12.487,12.5663,107000.0
2013-06-03 09:35:00,14.27,14.28,14.19,14.19,73900.0,12.5663,12.5751,12.4959,12.4959,73900.0
2013-06-03 09:40:00,14.19,14.21,14.03,14.05,318000.0,12.4959,12.5135,12.355,12.3726,318000.0
2013-06-03 09:45:00,14.05,14.11,14.05,14.09,71300.0,12.3726,12.4254,12.3726,12.4078,71300.0
2013-06-03 09:50:00,14.1,14.14,14.09,14.09,98000.0,12.4166,12.4518,12.4078,12.4078,98000.0
2013-06-03 09:55:00,14.1,14.1,14.03,14.05,145700.0,12.4166,12.4166,12.355,12.3726,145700.0
2013-06-03 10:00:00,14.05,14.07,14.0,14.07,145600.0,12.3726,12.3902,12.3285,12.3902,145600.0
2013-06-03 10:05:00,14.07,14.13,14.07,14.12,88200.0,12.3902,12.443,12.3902,12.4342,88200.0
2013-06-03 10:10:00,14.13,14.19,14.12,14.12,196700.0,12.443,12.4959,12.4342,12.4342,196700.0
2013-06-03 10:15:00,14.13,14.18,14.11,14.18,86100.0,12.443,12.487,12.4254,12.487,86100.0
2013-06-03 10:20:00,14.18,14.2,14.16,14.16,82800.0,12.487,12.5047,12.4694,12.4694,82800.0
2013-06-03 10:25:00,14.17,14.17,14.11,14.11,172400.0,12.4782,12.4782,12.4254,12.4254,172400.0
2013-06-03 10:30:00,14.11,14.11,14.03,14.03,80400.0,12.4254,12.4254,12.355,12.355,80400.0
2013-06-03 10:35:00,14.04,14.04,14.0,14.02,125500.0,12.3638,12.3638,12.3285,12.3462,125500.0
2013-06-03 10:40:00,14.02,14.04,14.01,14.02,142300.0,12.3462,12.3638,12.3373,12.3462,142300.0
2013-06-03 10:45:00,14.03,14.05,14.01,14.05,119600.0,12.355,12.3726,12.3373,12.3726,119600.0
2013-06-03 10:50:00,14.05,14.06,14.04,14.05,28200.0,12.3726,12.3814,12.3638,12.3726,28200.0
2013-06-03 10:55:00,14.05,14.06,14.0,14.01,83300.0,12.3726,12.3814,12.3285,12.3373,83300.0
2013-06-03 11:00:00,14.02,14.03,14.01,14.01,138500.0,12.3462,12.355,12.3373,12.3373,138500.0
2013-06-03 11:05:00,14.02,14.03,14.0,14.01,108500.0,12.3462,12.355,12.3285,12.3373,108500.0
2013-06-03 11:10:00,14.0,14.01,13.94,13.95,209300.0,12.3285,12.3373,12.2757,12.2845,209300.0
2013-06-03 11:15:00,13.96,13.96,13.92,13.95,89700.0,12.2933,12.2933,12.2581,12.2845,89700.0
2013-06-03 11:20:00,13.95,13.96,13.92,13.95,91500.0,12.2845,12.2933,12.2581,12.2845,91500.0
2013-06-03 11:25:00,13.96,13.99,13.91,13.93,109900.0,12.2933,12.3197,12.2493,12.2669,109900.0
2013-06-03 11:30:00,13.93,13.94,13.91,13.94,58700.0,12.2669,12.2757,12.2493,12.2757,58700.0
2013-06-03 11:35:00,13.94,13.97,13.93,13.95,88800.0,12.2757,12.3021,12.2669,12.2845,88800.0
2013-06-03 11:40:00,13.95,13.97,13.94,13.97,128900.0,12.2845,12.3021,12.2757,12.3021,128900.0
2013-06-03 11:45:00,13.96,14.01,13.96,14.01,46300.0,12.2933,12.3373,12.2933,12.3373,46300.0
2013-06-03 11:50:00,14.01,14.01,14.0,14.01,78300.0,12.3373,12.3373,12.3285,12.3373,78300.0
2013-06-03 11:55:00,14.01,14.01,13.98,13.98,70900.0,12.3373,12.3373,12.3109,12.3109,70900.0
2013-06-03 12:00:00,13.97,13.98,13.96,13.96,28900.0,12.3021,12.3109,12.2933,12.2933,28900.0
2013-06-03 12:05:00,13.97,13.98,13.93,13.96,94800.0,12.3021,12.3109,12.2669,12.2933,94800.0
2013-06-03 12:10:00,13.96,13.98,13.94,13.94,58500.0,12.2933,12.3109,12.2757,12.2757,58500.0
2013-06-03 12:15:00,13.94,13.95,13.93,13.94,31700.0,12.2757,12.2845,12.2669,12.2757,31700.0
2013-06-03 12:20:00,13.94,13.94,13.91,13.92,33000.0,12.2757,12.2757,12.2493,12.2581,33000.0
2013-06-03 12:25:00,13.92,13.92,13.88,13.88,52300.0,12.2581,12.2581,12.2229,12.2229,52300.0
2013-06-03 12:30:00,13.89,13.92,13.87,13.88,80800.0,12.2317,12.2581,12.2141,12.2229,80800.0
2013-06-03 12:35:00,13.89,13.91,13.88,13.88,68400.0,12.2317,12.2493,12.2229,12.2229,68400.0
2013-06-03 12:40:00,13.88,13.92,13.88,13.92,26100.0,12.2229,12.2581,12.2229,12.2581,26100.0
2013-06-03 12:45:00,13.92,13.94,13.91,13.93,30400.0,12.2581,12.2757,12.2493,12.2669,30400.0
2013-06-03 12:50:00,13.93,13.93,13.92,13.93,18000.0,12.2669,12.2669,12.2581,12.2669,18000.0
2013-06-03 12:55:00,13.92,13.93,13.91,13.92,35800.0,12.2581,12.2669,12.2493,12.2581,35800.0
2013-06-03 13:00:00,13.92,13.94,13.91,13.92,109500.0,12.2581,12.2757,12.2493,12.2581,109500.0
2013-06-03 13:05:00,13.92,13.96,13.91,13.95,138900.0,12.2581,12.2933,12.2493,12.2845,138900.0
2013-06-03 13:10:00,13.96,13.96,13.92,13.92,117000.0,12.2933,12.2933,12.2581,12.2581,117000.0
2013-06-03 13:15:00,13.91,13.93,13.9,13.93,64300.0,12.2493,12.2669,12.2405,12.2669,64300.0
2013-06-03 13:20:00,13.93,13.93,13.9,13.91,38500.0,12.2669,12.2669,12.2405,12.2493,38500.0
2013-06-03 13:25:00,13.91,13.92,13.9,13.91,48700.0,12.2493,12.2581,12.2405,12.2493,48700.0
2013-06-03 13:30:00,13.92,13.92,13.88,13.88,39900.0,12.2581,12.2581,12.2229,12.2229,39900.0
2013-06-03 13:35:00,13.88,13.89,13.88,13.89,39600.0,12.2229,12.2317,12.2229,12.2317,39600.0
2013-06-03 13:40:00,13.89,13.9,13.87,13.88,63100.0,12.2317,12.2405,12.2141,12.2229,63100.0
2013-06-03 13:45:00,13.88,13.89,13.87,13.88,38800.0,12.2229,12.2317,12.2141,12.2229,38800.0
2013-06-03 13:50:00,13.89,13.91,13.88,13.89,97100.0,12.2317,12.2493,12.2229,12.2317,97100.0
2013-06-03 13:55:00,13.88,13.89,13.87,13.88,52100.0,12.2229,12.2317,12.2141,12.2229,52100.0
2013-06-03 14:00:00,13.88,13.89,13.86,13.88,78500.0,12.2229,12.2317,12.2053,12.2229,78500.0
2013-06-03 14:05:00,13.88,13.9,13.88,13.9,35000.0,12.2229,12.2405,12.2229,12.2405,35000.0
2013-06-03 14:10:00,13.9,13.9,13.87,13.87,102300.0,12.2405,12.2405,12.2141,12.2141,102300.0
2013-06-03 14:15:00,13.87,13.88,13.84,13.86,148200.0,12.2141,12.2229,12.1876,12.2053,148200.0
2013-06-03 14:20:00,13.85,13.87,13.85,13.86,101200.0,12.1964,12.2141,12.1964,12.2053,101200.0
2013-06-03 14:25:00,13.86,13.89,13.86,13.87,126300.0,12.2053,12.2317,12.2053,12.2141,126300.0
2013-06-03 14:30:00,13.86,13.87,13.85,13.85,69100.0,12.2053,12.2141,12.1964,12.1964,69100.0
2013-06-03 14:35:00,13.85,13.88,13.85,13.88,52200.0,12.1964,12.2229,12.1964,12.2229,52200.0
2013-06-03 14:40:00,13.88,13.93,13.87,13.92,98200.0,12.2229,12.2669,12.2141,12.2581,98200.0
2013-06-03 14:45:00,13.92,13.92,13.9,13.91,56600.0,12.2581,12.2581,12.2405,12.2493,56600.0
2013-06-03 14:50:00,13.91,13.94,13.9,13.92,75900.0,12.2493,12.2757,12.2405,12.2581,75900.0
2013-06-03 14:55:00,13.93,13.93,13.91,13.92,64400.0,12.2669,12.2669,12.2493,12.2581,64400.0
2013-06-03 15:00:00,13.93,13.95,13.92,13.92,86400.0,12.2669,12.2845,12.2581,12.2581,86400.0
2013-06-03 15:05:00,13.93,13.95,13.92,13.94,65400.0,12.2669,12.2845,12.2581,12.2757,65400.0
2013-06-03 15:10:00,13.94,13.96,13.94,13.95,60200.0,12.2757,12.2933,12.2757,12.2845,60200.0
2013-06-03 15:15:00,13.96,13.96,13.93,13.93,94900.0,12.2933,12.2933,12.2669,12.2669,94900.0
2013-06-03 15:20:00,13.94,13.97,13.93,13.96,87500.0,12.2757,12.3021,12.2669,12.2933,87500.0
2013-06-03 15:25:00,13.96,13.96,13.95,13.96,23400.0,12.2933,12.2933,12.2845,12.2933,23400.0
2013-06-03 15:30:00,13.95,13.97,13.94,13.95,101700.0,12.2845,12.3021,12.2757,12.2845,101700.0
2013-06-03 15:35:00,13.94,13.96,13.93,13.95,113700.0,12.2757,12.2933,12.2669,12.2845,113700.0
2013-06-03 15:40:00,13.95,13.99,13.94,13.99,96200.0,12.2845,12.3197,12.2757,12.3197,96200.0
2013-06-03 15:45:00,13.99,14.0,13.97,13.97,187600.0,12.3197,12.3285,12.3021,12.3021,187600.0
2013-06-03 15:50:00,13.98,13.99,13.96,13.99,220000.0,12.3109,12.3197,12.2933,12.3197,220000.0
2013-06-03 15:55:00,13.99,14.0,13.98,13.99,342800.0,12.3197,12.3285,12.3109,12.3197,342800.0
2013-06-04 09:30:00,13.99,14.08,13.99,14.08,164200.0,12.3197,12.399,12.3197,12.399,164200.0
2013-06-04 09:35:00,14.08,14.2,14.08,14.13,315700.0,12.399,12.5047,12.399,12.443,315700.0
2013-06-04 09:40:00,14.13,14.17,14.12,14.17,66500.0,12.443,12.4782,12.4342,12.4782,66500.0
2013-06-04 09:45:00,14.17,14.18,14.07,14.07,274000.0,12.4782,12.487,12.3902,12.3902,274000.0
2013-06-04 09:50:00,14.08,14.13,14.07,14.13,122700.0,12.399,12.443,12.3902,12.443,122700.0
2013-06-04 09:55:00,14.13,14.16,14.11,14.11,269000.0,12.443,12.4694,12.4254,12.4254,269000.0
2013-06-04 10:00:00,14.12,14.15,14.11,14.15,161200.0,12.4342,12.4606,12.4254,12.4606,161200.0
2013-06-04 10:05:00,14.15,14.15,14.09,14.1,101100.0,12.4606,12.4606,12.4078,12.4166,101100.0
2013-06-04 10:10:00,14.11,14.14,14.1,14.1,100200.0,12.4254,12.4518,12.4166,12.4166,100200.0
2013-06-04 10:15:00,14.11,14.12,14.08,14.09,252800.0,12.4254,12.4342,12.399,12.4078,252800.0
2013-06-04 10:20:00,14.1,14.11,14.07,14.1,270300.0,12.4166,12.4254,12.3902,12.4166,270300.0
2013-06-04 10:25:00,14.11,14.14,14.11,14.14,80100.0,12.4254,12.4518,12.4254,12.4518,80100.0
2013-06-04 10:30:00,14.14,14.16,14.13,14.16,99300.0,12.4518,12.4694,12.443,12.4694,99300.0
2013-06-04 10:35:00,14.16,14.17,14.13,14.16,119200.0,12.4694,12.4782,12.443,12.4694,119200.0
2013-06-04 10:40:00,14.16,14.17,14.13,14.14,153200.0,12.4694,12.4782,12.443,12.4518,153200.0
2013-06-04 10:45:00,14.13,14.15,14.12,14.15,71200.0,12.443,12.4606,12.4342,12.4606,71200.0
2013-06-04 10:50:00,14.15,14.15,14.07,14.07,94800.0,12.4606,12.4606,12.3902,12.3902,94800.0
2013-06-04 10:55:00,14.07,14.1,14.07,14.09,105800.0,12.3902,12.4166,12.3902,12.4078,105800.0
2013-06-04 11:00:00,14.08,14.09,14.06,14.09,50100.0,12.399,12.4078,12.3814,12.4078,50100.0
2013-06-04 11:05:00,14.09,14.09,14.07,14.08,115800.0,12.4078,12.4078,12.3902,12.399,115800.0
2013-06-04 11:10:00,14.08,14.1,14.08,14.1,39800.0,12.399,12.4166,12.399,12.4166,39800.0
2013-06-04 11:15:00,14.1,14.11,14.09,14.1,86800.0,12.4166,12.4254,12.4078,12.4166,86800.0
2013-06-04 11:20:00,14.1,14.12,14.1,14.12,132800.0,12.4166,12.4342,12.4166,12.4342,132800.0
2013-06-04 11:25:00,14.11,14.12,14.1,14.11,47500.0,12.4254,12.4342,12.4166,12.4254,47500.0
2013-06-04 11:30:00,14.1,14.12,14.09,14.09,91100.0,12.4166,12.4342,12.4078,12.4078,91100.0
2013-06-04 11:35:00,14.09,14.1,14.07,14.1,58200.0,12.4078,12.4166,12.3902,12.4166,58200.0
2013-06-04 11:40:00,14.1,14.11,14.09,14.11,57600.0,12.4166,12.4254,12.4078,12.4254,57600.0
2013-06-04 11:45:00,14.11,14.12,14.09,14.09,61900.0,12.4254,12.4342,12.4078,12.4078,61900.0
2013-06-04 11:50:00,14.08,14.08,14.04,14.05,38500.0,12.399,12.399,12.3638,12.3726,38500.0
2013-06-04 11:55:00,14.04,14.05,14.02,14.02,24200.0,12.3638,12.3726,12.3462,12.3462,24200.0
2013-06-04 12:00:00,14.02,14.03,13.96,13.96,48400.0,12.3462,12.355,12.2933,12.2933,48400.0
2013-06-04 12:05:00,13.96,14.0,13.96,14.0,91100.0,12.2933,12.3285,12.2933,12.3285,91100.0
2013-06-04 12:10:00,14.01,14.05,14.01,14.02,72300.0,12.3373,12.3726,12.3373,12.3462,72300.0
2013-06-04 12:15:00,14.02,14.03,13.98,13.99,49500.0,12.3462,12.355,12.3109,12.3197,49500.0
2013-06-04 12:20:00,13.99,14.0,13.98,13.98,35800.0,12.3197,12.3285,12.3109,12.3109,35800.0
2013-06-04 12:25:00,13.98,13.98,13.93,13.95,66500.0,12.3109,12.3109,12.2669,12.2845,66500.0
2013-06-04 12:30:00,13.95,13.99,13.95,13.97,47200.0,12.2845,12.3197,12.2845,12.3021,47200.0
2013-06-04 12:35:00,13.97,13.99,13.96,13.97,40000.0,12.3021,12.3197,12.2933,12.3021,40000.0
2013-06-04 12:40:00,13.98,13.98,13.97,13.97,76000.0,12.3109,12.3109,12.3021,12.3021,76000.0
2013-06-04 12:45:00,13.96,13.97,13.95,13.96,238900.0,12.2933,12.3021,12.2845,12.2933,238900.0
2013-06-04 12:50:00,13.97,13.97,13.95,13.96,59700.0,12.3021,12.3021,12.2845,12.2933,59700.0
2013-06-04 12:55:00,13.97,13.99,13.97,13.99,33100.0,12.3021,12.3197,12.3021,12.3197,33100.0
2013-06-04 13:00:00,13.99,13.99,13.95,13.95,34100.0,12.3197,12.3197,12.2845,12.2845,34100.0
2013-06-04 13:05:00,13.96,13.96,13.94,13.96,38100.0,12.2933,12.2933,12.2757,12.2933,38100.0
2013-06-04 13:10:00,13.96,13.96,13.94,13.95,27200.0,12.2933,12.2933,12.2757,12.2845,27200.0
2013-06-04 13:15:00,13.95,13.96,13.94,13.94,20000.0,12.2845,12.2933,12.2757,12.2757,20000.0
2013-06-04 13:20:00,13.94,13.95,13.92,13.92,26500.0,12.2757,12.2845,12.2581,12.2581,26500.0
2013-06-04 13:25:00,13.92,13.92,13.85,13.87,110600.0,12.2581,12.2581,12.1964,12.2141,110600.0
2013-06-04 13:30:00,13.87,13.89,13.85,13.88,47800.0,12.2141,12.2317,12.1964,12.2229,47800.0
2013-06-04 13:35:00,13.89,13.89,13.85,13.87,87200.0,12.2317,12.2317,12.1964,12.2141,87200.0
2013-06-04 13:40:00,13.87,13.87,13.86,13.86,18700.0,12.2141,12.2141,12.2053,12.2053,18700.0
2013-06-04 13:45:00,13.86,13.86,13.81,13.83,172000.0,12.2053,12.2053,12.1612,12.1788,172000.0
2013-06-04 13:50:00,13.83,13.86,13.8,13.81,262800.0,12.1788,12.2053,12.1524,12.1612,262800.0
2013-06-04 13:55:00,13.81,13.84,13.8,13.83,79800.0,12.1612,12.1876,12.1524,12.1788,79800.0
2013-06-04 14:00:00,13.82,13.84,13.81,13.83,110600.0,12.17,12.1876,12.1612,12.1788,110600.0
2013-06-04 14:05:00,13.83,13.85,13.83,13.83,80600.0,12.1788,12.1964,12.1788,12.1788,80600.0
2013-06-04 14:10:00,13.83,13.86,13.83,13.86,74400.0,12.1788,12.2053,12.1788,12.2053,74400.0
2013-06-04 14:15:00,13.86,13.9,13.86,13.9,81200.0,12.2053,12.2405,12.2053,12.2405,81200.0
2013-06-04 14:20:00,13.89,13.93,13.89,13.91,155400.0,12.2317,12.2669,12.2317,12.2493,155400.0
2013-06-04 14:25:00,13.9,13.91,13.88,13.9,66900.0,12.2405,12.2493,12.2229,12.2405,66900.0
2013-06-04 14:30:00,13.9,13.92,13.9,13.92,58700.0,12.2405,12.2581,12.2405,12.2581,58700.0
2013-06-04 14:35:00,13.92,13.95,13.91,13.94,74300.0,12.2581,12.2845,12.2493,12.2757,74300.0
2013-06-04 14:40:00,13.94,14.0,13.94,13.94,138200.0,12.2757,12.3285,12.2757,12.2757,138200.0
2013-06-04 14:45:00,13.94,13.95,13.94,13.95,28700.0,12.2757,12.2845,12.2757,12.2845,28700.0
2013-06-04 14:50:00,13.95,13.99,13.95,13.98,126800.0,12.2845,12.3197,12.2845,12.3109,126800.0
2013-06-04 14:55:00,13.98,13.98,13.93,13.95,67300.0,12.3109,12.3109,12.2669,12.2845,67300.0
2013-06-04 15:00:00,13.95,13.98,13.94,13.97,121800.0,12.2845,12.3109,12.2757,12.3021,121800.0
2013-06-04 15:05:00,13.97,13.99,13.95,13.95,89700.0,12.3021,12.3197,12.2845,12.2845,89700.0
2013-06-04 15:10:00,13.95,13.96,13.92,13.93,55300.0,12.2845,12.2933,12.2581,12.2669,55300.0
2013-06-04 15:15:00,13.92,13.93,13.9,13.9,64700.0,12.2581,12.2669,12.2405,12.2405,64700.0
2013-06-04 15:20:00,13.9,13.91,13.9,13.91,36000.0,12.2405,12.2493,12.2405,12.2493,36000.0
2013-06-04 15:25:00,13.91,13.91,13.9,13.91,106600.0,12.2493,12.2493,12.2405,12.2493,106600.0
2013-06-04 15:30:00,13.9,13.97,13.9,13.97,205600.0,12.2405,12.3021,12.2405,12.3021,205600.0
2013-06-04 15:35:00,13.97,13.98,13.96,13.96,108100.0,12.3021,12.3109,12.2933,12.2933,108100.0
2013-06-04 15:40:00,13.97,13.98,13.96,13.97,76700.0,12.3021,12.3109,12.2933,12.3021,76700.0
2013-06-04 15:45:00,13.97,13.98,13.92,13.93,126800.0,12.3021,12.3109,12.2581,12.2669,126800.0
2013-06-04 15:50:00,13.92,13.93,13.89,13.92,259100.0,12.2581,12.2669,12.2317,12.2581,259100.0
2013-06-04 15:55:00,13.92,13.93,13.9,13.92,476500.0,12.2581,12.2669,12.2405,12.2581,476500.0
2013-06-05 09:30:00,13.88,13.92,13.84,13.92,108300.0,12.2229,12.2581,12.1876,12.2581,108300.0
2013-06-05 09:35:00,13.91,13.91,13.84,13.88,60500.0,12.2493,12.2493,12.1876,12.2229,60500.0
2013-06-05 09:40:00,13.88,13.92,13.87,13.88,314900.0,12.2229,12.2581,12.2141,12.2229,314900.0
2013-06-05 09:45:00,13.89,13.91,13.88,13.89,63500.0,12.2317,12.2493,12.2229,12.2317,63500.0
2013-06-05 09:50:00,13.89,13.9,13.81,13.81,108200.0,12.2317,12.2405,12.1612,12.1612,108200.0
2013-06-05 09:55:00,13.82,13.84,13.78,13.79,102600.0,12.17,12.1876,12.1348,12.1436,102600.0
2013-06-05 10:00:00,13.79,13.85,13.78,13.85,132200.0,12.1436,12.1964,12.1348,12.1964,132200.0
2013-06-05 10:05:00,13.84,13.86,13.81,13.81,160700.0,12.1876,12.2053,12.1612,12.1612,160700.0
2013-06-05 10:10:00,13.82,13.83,13.78,13.79,272000.0,12.17,12.1788,12.1348,12.1436,272000.0
2013-06-05 10:15:00,13.79,13.79,13.75,13.76,233300.0,12.1436,12.1436,12.1084,12.1172,233300.0
2013-06-05 10:20:00,13.77,13.78,13.77,13.78,71800.0,12.126,12.1348,12.126,12.1348,71800.0
2013-06-05 10:25:00,13.78,13.81,13.77,13.81,54100.0,12.1348,12.1612,12.126,12.1612,54100.0
2013-06-05 10:30:00,13.81,13.81,13.79,13.79,104400.0,12.1612,12.1612,12.1436,12.1436,104400.0
2013-06-05 10:35:00,13.8,13.81,13.77,13.78,143700.0,12.1524,12.1612,12.126,12.1348,143700.0
2013-06-05 10:40:00,13.78,13.8,13.77,13.79,108900.0,12.1348,12.1524,12.126,12.1436,108900.0
2013-06-05 10:45:00,13.79,13.8,13.76,13.77,112900.0,12.1436,12.1524,12.1172,12.126,112900.0
2013-06-05 10:50:00,13.77,13.77,13.76,13.76,23400.0,12.126,12.126,12.1172,12.1172,23400.0
2013-06-05 10:55:00,13.76,13.77,13.75,13.76,81700.0,12.1172,12.126,12.1084,12.1172,81700.0
2013-06-05 11:00:00,13.76,13.76,13.72,13.73,182800.0,12.1172,12.1172,12.082,12.0908,182800.0
2013-06-05 11:05:00,13.72,13.73,13.71,13.72,164800.0,12.082,12.0908,12.0732,12.082,164800.0
2013-06-05 11:10:00,13.72,13.73,13.71,13.73,45000.0,12.082,12.0908,12.0732,12.0908,45000.0
2013-06-05 11:15:00,13.73,13.74,13.72,13.72,49600.0,12.0908,12.0996,12.082,12.082,49600.0
2013-06-05 11:20:00,13.72,13.74,13.71,13.73,142800.0,12.082,12.0996,12.0732,12.0908,142800.0
2013-06-05 11:25:00,13.74,13.74,13.72,13.73,34200.0,12.0996,12.0996,12.082,12.0908,34200.0
2013-06-05 11:30:00,13.73,13.73,13.71,13.71,166400.0,12.0908,12.0908,12.0732,12.0732,166400.0
2013-06-05 11:35:00,13.71,13.74,13.71,13.74,104500.0,12.0732,12.0996,12.0732,12.0996,104500.0
2013-06-05 11:40:00,13.74,13.74,13.73,13.74,54500.0,12.0996,12.0996,12.0908,12.0996,54500.0
2013-06-05 11:45:00,13.74,13.74,13.73,13.73,36100.0,12.0996,12.0996,12.0908,12.0908,36100.0
2013-06-05 11:50:00,13.74,13.74,13.72,13.73,401600.0,12.0996,12.0996,12.082,12.0908,401600.0
2013-06-05 11:55:00,13.73,13.74,13.72,13.73,104400.0,12.0908,12.0996,12.082,12.0908,104400.0
2013-06-05 12:00:00,13.73,13.74,13.72,13.72,60200.0,12.0908,12.0996,12.082,12.082,60200.0
2013-06-05 12:05:00,13.73,13.73,13.67,13.7,205300.0,12.0908,12.0908,12.0379,12.0644,205300.0
2013-06-05 12:10:00,13.7,13.7,13.59,13.6,171900.0,12.0644,12.0644,11.9675,11.9763,171900.0
2013-06-05 12:15:00,13.6,13.6,13.58,13.58,70000.0,11.9763,11.9763,11.9587,11.9587,70000.0
2013-06-05 12:20:00,13.58,13.61,13.58,13.61,75200.0,11.9587,11.9851,11.9587,11.9851,75200.0
2013-06-05 12:25:00,13.61,13.63,13.61,13.63,47100.0,11.9851,12.0027,11.9851,12.0027,47100.0
2013-06-05 12:30:00,13.62,13.67,13.62,13.67,204900.0,11.9939,12.0379,11.9939,12.0379,204900.0
2013-06-05 12:35:00,13.67,13.67,13.66,13.67,139100.0,12.0379,12.0379,12.0291,12.0379,139100.0
2013-06-05 12:40:00,13.67,13.68,13.63,13.63,82400.0,12.0379,12.0467,12.0027,12.0027,82400.0
2013-06-05 12:45:00,13.64,13.65,13.6,13.62,117400.0,12.0115,12.0203,11.9763,11.9939,117400.0
2013-06-05 12:50:00,13.61,13.62,13.61,13.61,29600.0,11.9851,11.9939,11.9851,11.9851,29600.0
2013-06-05 12:55:00,13.62,13.66,13.62,13.66,114900.0,11.9939,12.0291,11.9939,12.0291,114900.0
2013-06-05 13:00:00,13.66,13.66,13.65,13.65,67900.0,12.0291,12.0291,12.0203,12.0203,67900.0
2013-06-05 13:05:00,13.66,13.67,13.65,13.67,36500.0,12.0291,12.0379,12.0203,12.0379,36500.0
2013-06-05 13:10:00,13.67,13.7,13.66,13.68,65800.0,12.0379,12.0644,12.0291,12.0467,65800.0
2013-06-05 13:15:00,13.68,13.71,13.68,13.7,53600.0,12.0467,12.0732,12.0467,12.0644,53600.0
2013-06-05 13:20:00,13.7,13.71,13.7,13.71,16700.0,12.0644,12.0732,12.0644,12.0732,16700.0
2013-06-05 13:25:00,13.71,13.73,13.69,13.7,111000.0,12.0732,12.0908,12.0556,12.0644,111000.0
2013-06-05 13:30:00,13.7,13.71,13.7,13.7,31500.0,12.0644,12.0732,12.0644,12.0644,31500.0
2013-06-05 13:35:00,13.71,13.71,13.69,13.69,43400.0,12.0732,12.0732,12.0556,12.0556,43400.0
2013-06-05 13:40:00,13.69,13.71,13.69,13.7,72500.0,12.0556,12.0732,12.0556,12.0644,72500.0
2013-06-05 13:45:00,13.7,13.7,13.68,13.69,81000.0,12.0644,12.0644,12.0467,12.0556,81000.0
2013-06-05 13:50:00,13.7,13.7,13.67,13.67,48000.0,12.0644,12.0644,12.0379,12.0379,48000.0
2013-06-05 13:55:00,13.67,13.68,13.66,13.66,103600.0,12.0379,12.0467,12.0291,12.0291,103600.0
2013-06-05 14:00:00,13.67,13.68,13.64,13.66,120800.0,12.0379,12.0467,12.0115,12.0291,120800.0
2013-06-05 14:05:00,13.66,13.67,13.64,13.66,113100.0,12.0291,12.0379,12.0115,12.0291,113100.0
2013-06-05 14:10:00,13.67,13.67,13.66,13.66,27200.0,12.0379,12.0379,12.0291,12.0291,27200.0
2013-06-05 14:15:00,13.66,13.67,13.66,13.67,21900.0,12.0291,12.0379,12.0291,12.0379,21900.0
2013-06-05 14:20:00,13.67,13.67,13.64,13.64,116800.0,12.0379,12.0379,12.0115,12.0115,116800.0
2013-06-05 14:25:00,13.64,13.66,13.63,13.65,224000.0,12.0115,12.0291,12.0027,12.0203,224000.0
2013-06-05 14:30:00,13.65,13.67,13.65,13.67,74900.0,12.0203,12.0379,12.0203,12.0379,74900.0
2013-06-05 14:35:00,13.66,13.73,13.66,13.73,106600.0,12.0291,12.0908,12.0291,12.0908,106600.0
2013-06-05 14:40:00,13.73,13.74,13.72,13.74,91700.0,12.0908,12.0996,12.082,12.0996,91700.0
2013-06-05 14:45:00,13.75,13.75,13.72,13.72,56000.0,12.1084,12.1084,12.082,12.082,56000.0
2013-06-05 14:50:00,13.73,13.75,13.71,13.71,127600.0,12.0908,12.1084,12.0732,12.0732,127600.0
2013-06-05 14:55:00,13.7,13.72,13.7,13.71,44300.0,12.0644,12.082,12.0644,12.0732,44300.0
2013-06-05 15:00:00,13.71,13.73,13.68,13.68,107100.0,12.0732,12.0908,12.0467,12.0467,107100.0
2013-06-05 15:05:00,13.69,13.69,13.66,13.68,96100.0,12.0556,12.0556,12.0291,12.0467,96100.0
2013-06-05 15:10:00,13.67,13.69,13.66,13.69,85000.0,12.0379,12.0556,12.0291,12.0556,85000.0
2013-06-05 15:15:00,13.69,13.7,13.69,13.7,75500.0,12.0556,12.0644,12.0556,12.0644,75500.0
2013-06-05 15:20:00,13.7,13.7,13.66,13.69,110600.0,12.0644,12.0644,12.0291,12.0556,110600.0
2013-06-05 15:25:00,13.68,13.71,13.68,13.7,80500.0,12.0467,12.0732,12.0467,12.0644,80500.0
2013-06-05 15:30:00,13.7,13.7,13.66,13.67,95500.0,12.0644,12.0644,12.0291,12.0379,95500.0
2013-06-05 15:35:00,13.66,13.71,13.66,13.7,125500.0,12.0291,12.0732,12.0291,12.0644,125500.0
2013-06-05 15:40:00,13.7,13.7,13.66,13.66,115800.0,12.0644,12.0644,12.0291,12.0291,115800.0
2013-06-05 15:45:00,13.67,13.68,13.65,13.66,177300.0,12.0379,12.0467,12.0203,12.0291,177300.0
2013-06-05 15:50:00,13.66,13.66,13.63,13.63,134400.0,12.0291,12.0291,12.0027,12.0027,134400.0
2013-06-05 15:55:00,13.63,13.66,13.62,13.62,254200.0,12.0027,12.0291,11.9939,11.9939,254200.0
2013-06-06 09:30:00,13.57,13.59,13.4,13.49,337000.0,11.9499,11.9675,11.8002,11.8794,337000.0
2013-06-06 09:35:00,13.49,13.62,13.49,13.61,126800.0,11.8794,11.9939,11.8794,11.9851,126800.0
2013-06-06 09:40:00,13.61,13.69,13.6,13.67,140800.0,11.9851,12.0556,11.9763,12.0379,140800.0
2013-06-06 09:45:00,13.67,13.68,13.64,13.66,39900.0,12.0379,12.0467,12.0115,12.0291,39900.0
2013-06-06 09:50:00,13.66,13.67,13.65,13.66,54900.0,12.0291,12.0379,12.0203,12.0291,54900.0
2013-06-06 09:55:00,13.66,13.67,13.61,13.65,315000.0,12.0291,12.0379,11.9851,12.0203,315000.0
2013-06-06 10:00:00,13.66,13.67,13.6,13.6,135300.0,12.0291,12.0379,11.9763,11.9763,135300.0
2013-06-06 10:05:00,13.6,13.61,13.57,13.57,71300.0,11.9763,11.9851,11.9499,11.9499,71300.0
2013-06-06 10:10:00,13.57,13.6,13.56,13.59,73200.0,11.9499,11.9763,11.9411,11.9675,73200.0
2013-06-06 10:15:00,13.6,13.63,13.59,13.63,48200.0,11.9763,12.0027,11.9675,12.0027,48200.0
2013-06-06 10:20:00,13.63,13.63,13.58,13.58,71700.0,12.0027,12.0027,11.9587,11.9587,71700.0
2013-06-06 10:25:00,13.58,13.6,13.56,13.6,97100.0,11.9587,11.9763,11.9411,11.9763,97100.0
2013-06-06 10:30:00,13.6,13.63,13.58,13.62,91400.0,11.9763,12.0027,11.9587,11.9939,91400.0
2013-06-06 10:35:00,13.62,13.62,13.56,13.59,75400.0,11.9939,11.9939,11.9411,11.9675,75400.0
2013-06-06 10:40:00,13.58,13.62,13.56,13.62,66700.0,11.9587,11.9939,11.9411,11.9939,66700.0
2013-06-06 10:45:00,13.62,13.63,13.6,13.6,60500.0,11.9939,12.0027,11.9763,11.9763,60500.0
2013-06-06 10:50:00,13.61,13.62,13.57,13.6,79100.0,11.9851,11.9939,11.9499,11.9763,79100.0
2013-06-06 10:55:00,13.6,13.61,13.57,13.59,103600.0,11.9763,11.9851,11.9499,11.9675,103600.0
2013-06-06 11:00:00,13.59,13.6,13.55,13.56,112500.0,11.9675,11.9763,11.9323,11.9411,112500.0
2013-06-06 11:05:00,13.56,13.57,13.55,13.57,31300.0,11.9411,11.9499,11.9323,11.9499,31300.0
2013-06-06 11:10:00,13.56,13.6,13.56,13.59,76900.0,11.9411,11.9763,11.9411,11.9675,76900.0
2013-06-06 11:15:00,13.59,13.6,13.58,13.59,68700.0,11.9675,11.9763,11.9587,11.9675,68700.0
2013-06-06 11:20:00,13.59,13.59,13.57,13.59,49000.0,11.9675,11.9675,11.9499,11.9675,49000.0
2013-06-06 11:25:00,13.59,13.6,13.57,13.57,34400.0,11.9675,11.9763,11.9499,11.9499,34400.0
2013-06-06 11:30:00,13.57,13.58,13.54,13.54,65500.0,11.9499,11.9587,11.9235,11.9235,65500.0
2013-06-06 11:35:00,13.54,13.55,13.53,13.55,34500.0,11.9235,11.9323,11.9147,11.9323,34500.0
2013-06-06 11:40:00,13.54,13.56,13.54,13.55,14400.0,11.9235,11.9411,11.9235,11.9323,14400.0
2013-06-06 11:45:00,13.56,13.56,13.53,13.53,42300.0,11.9411,11.9411,11.9147,11.9147,42300.0
2013-06-06 11:50:00,13.53,13.55,13.5,13.52,83900.0,11.9147,11.9323,11.8882,11.9058,83900.0
2013-06-06 11:55:00,13.52,13.52,13.47,13.49,222500.0,11.9058,11.9058,11.8618,11.8794,222500.0
2013-06-06 12:00:00,13.48,13.49,13.43,13.43,240300.0,11.8706,11.8794,11.8266,11.8266,240300.0
2013-06-06 12:05:00,13.43,13.44,13.35,13.35,187300.0,11.8266,11.8354,11.7561,11.7561,187300.0
2013-06-06 12:10:00,13.35,13.37,13.33,13.35,648700.0,11.7561,11.7738,11.7385,11.7561,648700.0
2013-06-06 12:15:00,13.35,13.35,13.3,13.31,464700.0,11.7561,11.7561,11.7121,11.7209,464700.0
2013-06-06 12:20:00,13.3,13.31,13.27,13.27,414900.0,11.7121,11.7209,11.6857,11.6857,414900.0
2013-06-06 12:25:00,13.27,13.27,13.19,13.24,216100.0,11.6857,11.6857,11.6152,11.6593,216100.0
2013-06-06 12:30:00,13.24,13.25,13.21,13.25,418500.0,11.6593,11.6681,11.6329,11.6681,418500.0
2013-06-06 12:35:00,13.25,13.27,13.24,13.26,168300.0,11.6681,11.6857,11.6593,11.6769,168300.0
2013-06-06 12:40:00,13.26,13.27,13.24,13.26,220100.0,11.6769,11.6857,11.6593,11.6769,220100.0
2013-06-06 12:45:00,13.27,13.3,13.24,13.29,233100.0,11.6857,11.7121,11.6593,11.7033,233100.0
2013-06-06 12:50:00,13.3,13.3,13.26,13.29,205000.0,11.7121,11.7121,11.6769,11.7033,205000.0
2013-06-06 12:55:00,13.29,13.31,13.28,13.29,227600.0,11.7033,11.7209,11.6945,11.7033,227600.0
2013-06-06 13:00:00,13.29,13.31,13.28,13.29,141800.0,11.7033,11.7209,11.6945,11.7033,141800.0
2013-06-06 13:05:00,13.28,13.32,13.27,13.31,162600.0,11.6945,11.7297,11.6857,11.7209,162600.0
2013-06-06 13:10:00,13.31,13.35,13.28,13.34,169400.0,11.7209,11.7561,11.6945,11.7473,169400.0
2013-06-06 13:15:00,13.34,13.36,13.33,13.35,106000.0,11.7473,11.7649,11.7385,11.7561,106000.0
2013-06-06 13:20:00,13.36,13.36,13.33,13.34,132400.0,11.7649,11.7649,11.7385,11.7473,132400.0
2013-06-06 13:25:00,13.34,13.35,13.32,13.35,308600.0,11.7473,11.7561,11.7297,11.7561,308600.0
2013-06-06 13:30:00,13.35,13.35,13.32,13.35,199200.0,11.7561,11.7561,11.7297,11.7561,199200.0
2013-06-06 13:35:00,13.35,13.35,13.33,13.34,168000.0,11.7561,11.7561,11.7385,11.7473,168000.0
2013-06-06 13:40:00,13.35,13.42,13.35,13.41,204700.0,11.7561,11.8178,11.7561,11.809,204700.0
2013-06-06 13:45:00,13.42,13.45,13.41,13.44,84700.0,11.8178,11.8442,11.809,11.8354,84700.0
2013-06-06 13:50:00,13.44,13.46,13.43,13.46,70900.0,11.8354,11.853,11.8266,11.853,70900.0
2013-06-06 13:55:00,13.46,13.46,13.43,13.44,77200.0,11.853,11.853,11.8266,11.8354,77200.0
2013-06-06 14:00:00,13.45,13.45,13.39,13.39,103100.0,11.8442,11.8442,11.7914,11.7914,103100.0
2013-06-06 14:05:00,13.4,13.43,13.39,13.41,118700.0,11.8002,11.8266,11.7914,11.809,118700.0
2013-06-06 14:10:00,13.4,13.41,13.38,13.38,67300.0,11.8002,11.809,11.7826,11.7826,67300.0
2013-06-06 14:15:00,13.38,13.41,13.38,13.41,60700.0,11.7826,11.809,11.7826,11.809,60700.0
2013-06-06 14:20:00,13.41,13.46,13.4,13.44,121600.0,11.809,11.853,11.8002,11.8354,121600.0
2013-06-06 14:25:00,13.45,13.49,13.44,13.44,89300.0,11.8442,11.8794,11.8354,11.8354,89300.0
2013-06-06 14:30:00,13.44,13.46,13.43,13.43,251800.0,11.8354,11.853,11.8266,11.8266,251800.0
2013-06-06 14:35:00,13.43,13.45,13.41,13.41,165200.0,11.8266,11.8442,11.809,11.809,165200.0
2013-06-06 14:40:00,13.41,13.47,13.41,13.46,199700.0,11.809,11.8618,11.809,11.853,199700.0
2013-06-06 14:45:00,13.46,13.5,13.45,13.5,64300.0,11.853,11.8882,11.8442,11.8882,64300.0
2013-06-06 14:50:00,13.5,13.52,13.44,13.45,224800.0,11.8882,11.9058,11.8354,11.8442,224800.0
2013-06-06 14:55:00,13.45,13.46,13.44,13.45,68900.0,11.8442,11.853,11.8354,11.8442,68900.0
2013-06-06 15:00:00,13.45,13.46,13.43,13.43,81100.0,11.8442,11.853,11.8266,11.8266,81100.0
2013-06-06 15:05:00,13.44,13.44,13.41,13.41,49500.0,11.8354,11.8354,11.809,11.809,49500.0
2013-06-06 15:10:00,13.41,13.44,13.4,13.41,268200.0,11.809,11.8354,11.8002,11.809,268200.0
2013-06-06 15:15:00,13.42,13.43,13.41,13.42,66400.0,11.8178,11.8266,11.809,11.8178,66400.0
2013-06-06 15:20:00,13.42,13.47,13.41,13.46,165900.0,11.8178,11.8618,11.809,11.853,165900.0
2013-06-06 15:25:00,13.47,13.48,13.46,13.48,107000.0,11.8618,11.8706,11.853,11.8706,107000.0
2013-06-06 15:30:00,13.48,13.49,13.48,13.48,52900.0,11.8706,11.8794,11.8706,11.8706,52900.0
2013-06-06 15:35:00,13.49,13.49,13.47,13.47,78700.0,11.8794,11.8794,11.8618,11.8618,78700.0
2013-06-06 15:40:00,13.47,13.48,13.43,13.44,236400.0,11.8618,11.8706,11.8266,11.8354,236400.0
2013-06-06 15:45:00,13.45,13.46,13.45,13.45,172200.0,11.8442,11.853,11.8442,11.8442,172200.0
2013-06-06 15:50:00,13.45,13.49,13.45,13.49,201700.0,11.8442,11.8794,11.8442,11.8794,201700.0
2013-06-06 15:55:00,13.49,13.5,13.48,13.5,419100.0,11.8794,11.8882,11.8706,11.8882,419100.0
2013-06-07 09:30:00,13.65,13.75,13.63,13.71,281800.0,12.0203,12.1084,12.0027,12.0732,281800.0
2013-06-07 09:35:00,13.71,13.75,13.68,13.75,141600.0,12.0732,12.1084,12.0467,12.1084,141600.0
2013-06-07 09:40:00,13.74,13.75,13.64,13.66,162800.0,12.0996,12.1084,12.0115,12.0291,162800.0
2013-06-07 09:45:00,13.66,13.71,13.66,13.71,127800.0,12.0291,12.0732,12.0291,12.0732,127800.0
2013-06-07 09:50:00,13.71,13.76,13.7,13.76,171500.0,12.0732,12.1172,12.0644,12.1172,171500.0
2013-06-07 09:55:00,13.76,13.81,13.76,13.81,33900.0,12.1172,12.1612,12.1172,12.1612,33900.0
2013-06-07 10:00:00,13.81,13.82,13.76,13.81,190800.0,12.1612,12.17,12.1172,12.1612,190800.0
2013-06-07 10:05:00,13.81,13.9,13.8,13.89,205500.0,12.1612,12.2405,12.1524,12.2317,205500.0
2013-06-07 10:10:00,13.88,13.9,13.88,13.88,98400.0,12.2229,12.2405,12.2229,12.2229,98400.0
2013-06-07 10:15:00,13.88,13.89,13.85,13.85,143700.0,12.2229,12.2317,12.1964,12.1964,143700.0
2013-06-07 10:20:00,13.85,13.86,13.84,13.86,142500.0,12.1964,12.2053,12.1876,12.2053,142500.0
2013-06-07 10:25:00,13.85,13.86,13.79,13.81,221700.0,12.1964,12.2053,12.1436,12.1612,221700.0
2013-06-07 10:30:00,13.81,13.83,13.8,13.83,78200.0,12.1612,12.1788,12.1524,12.1788,78200.0
2013-06-07 10:35:00,13.83,13.83,13.81,13.81,80500.0,12.1788,12.1788,12.1612,12.1612,80500.0
2013-06-07 10:40:00,13.81,13.82,13.8,13.81,83800.0,12.1612,12.17,12.1524,12.1612,83800.0
2013-06-07 10:45:00,13.81,13.82,13.78,13.78,101500.0,12.1612,12.17,12.1348,12.1348,101500.0
2013-06-07 10:50:00,13.78,13.79,13.75,13.76,75300.0,12.1348,12.1436,12.1084,12.1172,75300.0
2013-06-07 10:55:00,13.75,13.76,13.74,13.75,55500.0,12.1084,12.1172,12.0996,12.1084,55500.0
2013-06-07 11:00:00,13.75,13.77,13.75,13.76,96800.0,12.1084,12.126,12.1084,12.1172,96800.0
2013-06-07 11:05:00,13.76,13.78,13.75,13.76,72700.0,12.1172,12.1348,12.1084,12.1172,72700.0
2013-06-07 11:10:00,13.77,13.79,13.76,13.79,109700.0,12.126,12.1436,12.1172,12.1436,109700.0
2013-06-07 11:15:00,13.79,13.8,13.78,13.8,84800.0,12.1436,12.1524,12.1348,12.1524,84800.0
2013-06-07 11:20:00,13.8,13.8,13.79,13.79,86900.0,12.1524,12.1524,12.1436,12.1436,86900.0
2013-06-07 11:25:00,13.79,13.8,13.79,13.8,56500.0,12.1436,12.1524,12.1436,12.1524,56500.0
2013-06-07 11:30:00,13.79,13.81,13.79,13.81,105400.0,12.1436,12.1612,12.1436,12.1612,105400.0
2013-06-07 11:35:00,13.81,13.81,13.79,13.79,105000.0,12.1612,12.1612,12.1436,12.1436,105000.0
2013-06-07 11:40:00,13.79,13.82,13.79,13.82,167700.0,12.1436,12.17,12.1436,12.17,167700.0
2013-06-07 11:45:00,13.81,13.84,13.8,13.83,285500.0,12.1612,12.1876,12.1524,12.1788,285500.0
2013-06-07 11:50:00,13.83,13.84,13.83,13.84,27200.0,12.1788,12.1876,12.1788,12.1876,27200.0
2013-06-07 11:55:00,13.83,13.86,13.83,13.86,69600.0,12.1788,12.2053,12.1788,12.2053,69600.0
2013-06-07 12:00:00,13.85,13.88,13.83,13.88,343400.0,12.1964,12.2229,12.1788,12.2229,343400.0
2013-06-07 12:05:00,13.88,13.91,13.88,13.9,104900.0,12.2229,12.2493,12.2229,12.2405,104900.0
2013-06-07 12:10:00,13.91,13.92,13.9,13.92,86100.0,12.2493,12.2581,12.2405,12.2581,86100.0
2013-06-07 12:15:00,13.92,13.94,13.92,13.93,39500.0,12.2581,12.2757,12.2581,12.2669,39500.0
2013-06-07 12:20:00,13.93,13.94,13.91,13.92,78100.0,12.2669,12.2757,12.2493,12.2581,78100.0
2013-06-07 12:25:00,13.92,13.92,13.9,13.9,52700.0,12.2581,12.2581,12.2405,12.2405,52700.0
2013-06-07 12:30:00,13.91,13.91,13.9,13.9,130000.0,12.2493,12.2493,12.2405,12.2405,130000.0
2013-06-07 12:35:00,13.9,13.91,13.9,13.91,100300.0,12.2405,12.2493,12.2405,12.2493,100300.0
2013-06-07 12:40:00,13.9,13.91,13.9,13.9,30700.0,12.2405,12.2493,12.2405,12.2405,30700.0
2013-06-07 12:45:00,13.91,13.91,13.9,13.9,30000.0,12.2493,12.2493,12.2405,12.2405,30000.0
2013-06-07 12:50:00,13.9,13.91,13.9,13.9,27400.0,12.2405,12.2493,12.2405,12.2405,27400.0
2013-06-07 12:55:00,13.91,13.92,13.9,13.91,94600.0,12.2493,12.2581,12.2405,12.2493,94600.0
2013-06-07 13:00:00,13.91,13.91,13.9,13.9,28700.0,12.2493,12.2493,12.2405,12.2405,28700.0
2013-06-07 13:05:00,13.9,13.91,13.9,13.91,35200.0,12.2405,12.2493,12.2405,12.2493,35200.0
2013-06-07 13:10:00,13.91,13.93,13.9,13.92,99900.0,12.2493,12.2669,12.2405,12.2581,99900.0
2013-06-07 13:15:00,13.92,13.93,13.91,13.91,56400.0,12.2581,12.2669,12.2493,12.2493,56400.0
2013-06-07 13:20:00,13.91,13.92,13.9,13.9,27700.0,12.2493,12.2581,12.2405,12.2405,27700.0
2013-06-07 13:25:00,13.9,13.91,13.87,13.88,123300.0,12.2405,12.2493,12.2141,12.2229,123300.0
2013-06-07 13:30:00,13.87,13.88,13.85,13.85,46800.0,12.2141,12.2229,12.1964,12.1964,46800.0
2013-06-07 13:35:00,13.86,13.88,13.85,13.87,48100.0,12.2053,12.2229,12.1964,12.2141,48100.0
2013-06-07 13:40:00,13.87,13.88,13.81,13.84,163800.0,12.2141,12.2229,12.1612,12.1876,163800.0
2013-06-07 13:45:00,13.85,13.88,13.85,13.88,55900.0,12.1964,12.2229,12.1964,12.2229,55900.0
2013-06-07 13:50:00,13.88,13.88,13.86,13.87,55400.0,12.2229,12.2229,12.2053,12.2141,55400.0
2013-06-07 13:55:00,13.87,13.88,13.86,13.86,43400.0,12.2141,12.2229,12.2053,12.2053,43400.0
2013-06-07 14:00:00,13.87,13.88,13.86,13.87,68900.0,12.2141,12.2229,12.2053,12.2141,68900.0
2013-06-07 14:05:00,13.86,13.87,13.85,13.86,112900.0,12.2053,12.2141,12.1964,12.2053,112900.0
2013-06-07 14:10:00,13.86,13.87,13.86,13.87,72700.0,12.2053,12.2141,12.2053,12.2141,72700.0
2013-06-07 14:15:00,13.87,13.88,13.85,13.85,88100.0,12.2141,12.2229,12.1964,12.1964,88100.0
2013-06-07 14:20:00,13.85,13.86,13.81,13.83,68200.0,12.1964,12.2053,12.1612,12.1788,68200.0
2013-06-07 14:25:00,13.82,13.84,13.8,13.84,75200.0,12.17,12.1876,12.1524,12.1876,75200.0
2013-06-07 14:30:00,13.84,13.86,13.83,13.86,68000.0,12.1876,12.2053,12.1788,12.2053,68000.0
2013-06-07 14:35:00,13.86,13.87,13.85,13.87,88000.0,12.2053,12.2141,12.1964,12.2141,88000.0
2013-06-07 14:40:00,13.87,13.87,13.86,13.87,10500.0,12.2141,12.2141,12.2053,12.2141,10500.0
2013-06-07 14:45:00,13.87,13.89,13.86,13.88,70100.0,12.2141,12.2317,12.2053,12.2229,70100.0
2013-06-07 14:50:00,13.89,13.9,13.88,13.89,42500.0,12.2317,12.2405,12.2229,12.2317,42500.0
2013-06-07 14:55:00,13.89,13.9,13.88,13.88,71700.0,12.2317,12.2405,12.2229,12.2229,71700.0
2013-06-07 15:00:00,13.88,13.88,13.87,13.87,36600.0,12.2229,12.2229,12.2141,12.2141,36600.0
2013-06-07 15:05:00,13.87,13.88,13.85,13.86,66600.0,12.2141,12.2229,12.1964,12.2053,66600.0
2013-06-07 15:10:00,13.87,13.88,13.86,13.87,65900.0,12.2141,12.2229,12.2053,12.2141,65900.0
2013-06-07 15:15:00,13.87,13.9,13.86,13.9,46200.0,12.2141,12.2405,12.2053,12.2405,46200.0
2013-06-07 15:20:00,13.9,13.91,13.88,13.88,73400.0,12.2405,12.2493,12.2229,12.2229,73400.0
2013-06-07 15:25:00,13.88,13.89,13.88,13.88,26000.0,12.2229,12.2317,12.2229,12.2229,26000.0
2013-06-07 15:30:00,13.88,13.9,13.88,13.9,57500.0,12.2229,12.2405,12.2229,12.2405,57500.0
2013-06-07 15:35:00,13.9,13.9,13.88,13.88,121700.0,12.2405,12.2405,12.2229,12.2229,121700.0
2013-06-07 15:40:00,13.88,13.89,13.87,13.87,134700.0,12.2229,12.2317,12.2141,12.2141,134700.0
2013-06-07 15:45:00,13.88,13.88,13.87,13.88,103700.0,12.2229,12.2229,12.2141,12.2229,103700.0
2013-06-07 15:50:00,13.88,13.88,13.87,13.87,135000.0,12.2229,12.2229,12.2141,12.2141,135000.0
2013-06-07 15:55:00,13.88,13.92,13.87,13.89,809800.0,12.2229,12.2581,12.2141,12.2317,809800.0
2013-06-10 09:30:00,13.94,14.06,13.94,13.99,203500.0,12.2757,12.3814,12.2757,12.3197,203500.0
2013-06-10 09:35:00,13.99,14.03,13.97,14.02,76300.0,12.3197,12.355,12.3021,12.3462,76300.0
2013-06-10 09:40:00,14.01,14.01,13.91,13.92,99000.0,12.3373,12.3373,12.2493,12.2581,99000.0
2013-06-10 09:45:00,13.92,13.96,13.91,13.96,61300.0,12.2581,12.2933,12.2493,12.2933,61300.0
2013-06-10 09:50:00,13.96,14.0,13.96,14.0,35700.0,12.2933,12.3285,12.2933,12.3285,35700.0
2013-06-10 09:55:00,13.99,14.0,13.94,13.95,55900.0,12.3197,12.3285,12.2757,12.2845,55900.0
2013-06-10 10:00:00,13.96,13.98,13.93,13.94,116500.0,12.2933,12.3109,12.2669,12.2757,116500.0
2013-06-10 10:05:00,13.95,13.97,13.91,13.93,168100.0,12.2845,12.3021,12.2493,12.2669,168100.0
2013-06-10 10:10:00,13.93,13.94,13.89,13.9,54900.0,12.2669,12.2757,12.2317,12.2405,54900.0
2013-06-10 10:15:00,13.91,13.93,13.9,13.92,122400.0,12.2493,12.2669,12.2405,12.2581,122400.0
2013-06-10 10:20:00,13.92,13.96,13.91,13.96,85600.0,12.2581,12.2933,12.2493,12.2933,85600.0
2013-06-10 10:25:00,13.95,13.96,13.94,13.94,59800.0,12.2845,12.2933,12.2757,12.2757,59800.0
2013-06-10 10:30:00,13.93,13.96,13.93,13.96,78900.0,12.2669,12.2933,12.2669,12.2933,78900.0
2013-06-10 10:35:00,13.96,14.0,13.96,13.99,74100.0,12.2933,12.3285,12.2933,12.3197,74100.0
2013-06-10 10:40:00,13.99,14.01,13.98,13.99,76700.0,12.3197,12.3373,12.3109,12.3197,76700.0
2013-06-10 10:45:00,13.99,14.0,13.95,13.95,109600.0,12.3197,12.3285,12.2845,12.2845,109600.0
2013-06-10 10:50:00,13.96,13.97,13.95,13.96,56300.0,12.2933,12.3021,12.2845,12.2933,56300.0
2013-06-10 10:55:00,13.95,13.96,13.94,13.96,70400.0,12.2845,12.2933,12.2757,12.2933,70400.0
2013-06-10 11:00:00,13.96,14.01,13.96,13.99,110200.0,12.2933,12.3373,12.2933,12.3197,110200.0
2013-06-10 11:05:00,13.99,14.0,13.98,13.98,53500.0,12.3197,12.3285,12.3109,12.3109,53500.0
2013-06-10 11:10:00,13.99,14.03,13.98,14.02,68500.0,12.3197,12.355,12.3109,12.3462,68500.0
2013-06-10 11:15:00,14.02,14.02,14.01,14.02,19900.0,12.3462,12.3462,12.3373,12.3462,19900.0
2013-06-10 11:20:00,14.01,14.02,14.01,14.01,26700.0,12.3373,12.3462,12.3373,12.3373,26700.0
2013-06-10 11:25:00,14.01,14.02,13.99,14.01,105000.0,12.3373,12.3462,12.3197,12.3373,105000.0
2013-06-10 11:30:00,14.0,14.01,13.93,13.94,138500.0,12.3285,12.3373,12.2669,12.2757,138500.0
2013-06-10 11:35:00,13.95,13.97,13.95,13.96,46100.0,12.2845,12.3021,12.2845,12.2933,46100.0
2013-06-10 11:40:00,13.96,13.98,13.96,13.98,33400.0,12.2933,12.3109,12.2933,12.3109,33400.0
2013-06-10 11:45:00,13.98,14.0,13.98,13.98,58600.0,12.3109,12.3285,12.3109,12.3109,58600.0
2013-06-10 11:50:00,13.99,13.99,13.96,13.98,72200.0,12.3197,12.3197,12.2933,12.3109,72200.0
2013-06-10 11:55:00,13.98,13.98,13.96,13.96,75800.0,12.3109,12.3109,12.2933,12.2933,75800.0
2013-06-10 12:00:00,13.97,13.99,13.96,13.98,59800.0,12.3021,12.3197,12.2933,12.3109,59800.0
2013-06-10 12:05:00,13.99,13.99,13.97,13.97,46700.0,12.3197,12.3197,12.3021,12.3021,46700.0
2013-06-10 12:10:00,13.98,14.01,13.97,14.01,40400.0,12.3109,12.3373,12.3021,12.3373,40400.0
2013-06-10 12:15:00,14.01,14.01,13.99,14.01,47700.0,12.3373,12.3373,12.3197,12.3373,47700.0
2013-06-10 12:20:00,14.01,14.03,14.0,14.01,46300.0,12.3373,12.355,12.3285,12.3373,46300.0
2013-06-10 12:25:00,14.01,14.02,14.0,14.0,18400.0,12.3373,12.3462,12.3285,12.3285,18400.0
2013-06-10 12:30:00,14.01,14.02,14.0,14.01,17400.0,12.3373,12.3462,12.3285,12.3373,17400.0
2013-06-10 12:35:00,14.01,14.01,14.0,14.01,11100.0,12.3373,12.3373,12.3285,12.3373,11100.0
2013-06-10 12:40:00,14.0,14.0,13.98,14.0,68900.0,12.3285,12.3285,12.3109,12.3285,68900.0
2013-06-10 12:45:00,14.0,14.01,13.98,13.99,34900.0,12.3285,12.3373,12.3109,12.3197,34900.0
2013-06-10 12:50:00,13.99,14.0,13.96,14.0,60600.0,12.3197,12.3285,12.2933,12.3285,60600.0
2013-06-10 12:55:00,14.0,14.0,13.98,13.98,17700.0,12.3285,12.3285,12.3109,12.3109,17700.0
2013-06-10 13:00:00,13.99,14.0,13.98,14.0,18200.0,12.3197,12.3285,12.3109,12.3285,18200.0
2013-06-10 13:05:00,13.99,14.01,13.99,14.01,23200.0,12.3197,12.3373,12.3197,12.3373,23200.0
2013-06-10 13:10:00,14.01,14.01,13.99,13.99,144600.0,12.3373,12.3373,12.3197,12.3197,144600.0
2013-06-10 13:15:00,13.99,14.01,13.99,14.01,51200.0,12.3197,12.3373,12.3197,12.3373,51200.0
2013-06-10 13:20:00,14.01,14.02,13.98,13.98,50800.0,12.3373,12.3462,12.3109,12.3109,50800.0
2013-06-10 13:25:00,13.99,14.01,13.98,13.99,40200.0,12.3197,12.3373,12.3109,12.3197,40200.0
2013-06-10 13:30:00,14.0,14.0,13.98,14.0,29500.0,12.3285,12.3285,12.3109,12.3285,29500.0
2013-06-10 13:35:00,14.0,14.0,13.99,14.0,8400.0,12.3285,12.3285,12.3197,12.3285,8400.0
2013-06-10 13:40:00,13.99,14.0,13.99,14.0,16200.0,12.3197,12.3285,12.3197,12.3285,16200.0
2013-06-10 13:45:00,14.0,14.01,14.0,14.01,23700.0,12.3285,12.3373,12.3285,12.3373,23700.0
2013-06-10 13:50:00,14.0,14.01,13.99,14.0,31000.0,12.3285,12.3373,12.3197,12.3285,31000.0
2013-06-10 13:55:00,14.0,14.0,13.97,13.98,16400.0,12.3285,12.3285,12.3021,12.3109,16400.0
2013-06-10 14:00:00,13.98,13.98,13.97,13.97,22600.0,12.3109,12.3109,12.3021,12.3021,22600.0
2013-06-10 14:05:00,13.97,13.99,13.96,13.96,57600.0,12.3021,12.3197,12.2933,12.2933,57600.0
2013-06-10 14:10:00,13.96,13.97,13.95,13.97,34100.0,12.2933,12.3021,12.2845,12.3021,34100.0
2013-06-10 14:15:00,13.96,13.99,13.96,13.96,55000.0,12.2933,12.3197,12.2933,12.2933,55000.0
2013-06-10 14:20:00,13.96,13.97,13.96,13.96,6700.0,12.2933,12.3021,12.2933,12.2933,6700.0
2013-06-10 14:25:00,13.96,13.99,13.96,13.99,26100.0,12.2933,12.3197,12.2933,12.3197,26100.0
2013-06-10 14:30:00,13.98,14.0,13.98,14.0,81800.0,12.3109,12.3285,12.3109,12.3285,81800.0
2013-06-10 14:35:00,14.0,14.0,13.99,13.99,26800.0,12.3285,12.3285,12.3197,12.3197,26800.0
2013-06-10 14:40:00,13.99,13.99,13.96,13.98,159000.0,12.3197,12.3197,12.2933,12.3109,159000.0
2013-06-10 14:45:00,13.97,13.99,13.97,13.99,32000.0,12.3021,12.3197,12.3021,12.3197,32000.0
2013-06-10 14:50:00,13.99,13.99,13.98,13.99,6300.0,12.3197,12.3197,12.3109,12.3197,6300.0
2013-06-10 14:55:00,13.99,14.0,13.99,14.0,29900.0,12.3197,12.3285,12.3197,12.3285,29900.0
2013-06-10 15:00:00,14.0,14.0,13.98,13.99,58600.0,12.3285,12.3285,12.3109,12.3197,58600.0
2013-06-10 15:05:00,13.99,14.01,13.98,14.01,58000.0,12.3197,12.3373,12.3109,12.3373,58000.0
2013-06-10 15:10:00,14.01,14.01,14.0,14.01,47700.0,12.3373,12.3373,12.3285,12.3373,47700.0
2013-06-10 15:15:00,14.01,14.01,14.0,14.01,7500.0,12.3373,12.3373,12.3285,12.3373,7500.0
2013-06-10 15:20:00,14.01,14.01,13.99,14.0,56200.0,12.3373,12.3373,12.3197,12.3285,56200.0
2013-06-10 15:25:00,14.0,14.01,13.99,14.01,40600.0,12.3285,12.3373,12.3197,12.3373,40600.0
2013-06-10 15:30:00,14.01,14.01,14.0,14.01,19700.0,12.3373,12.3373,12.3285,12.3373,19700.0
2013-06-10 15:35:00,14.01,14.01,14.0,14.01,41200.0,12.3373,12.3373,12.3285,12.3373,41200.0
2013-06-10 15:40:00,14.01,14.01,14.0,14.0,25500.0,12.3373,12.3373,12.3285,12.3285,25500.0
2013-06-10 15:45:00,14.01,14.01,13.97,13.98,115700.0,12.3373,12.3373,12.3021,12.3109,115700.0
2013-06-10 15:50:00,13.98,13.99,13.97,13.97,119500.0,12.3109,12.3197,12.3021,12.3021,119500.0
2013-06-10 15:55:00,13.98,13.98,13.97,13.97,133900.0,12.3109,12.3109,12.3021,12.3021,133900.0
2013-06-11 09:30:00,13.77,13.82,13.73,13.78,202700.0,12.126,12.17,12.0908,12.1348,202700.0
2013-06-11 09:35:00,13.79,13.83,13.75,13.83,188100.0,12.1436,12.1788,12.1084,12.1788,188100.0
2013-06-11 09:40:00,13.83,13.88,13.82,13.88,115800.0,12.1788,12.2229,12.17,12.2229,115800.0
2013-06-11 09:45:00,13.88,13.88,13.8,13.83,258000.0,12.2229,12.2229,12.1524,12.1788,258000.0
2013-06-11 09:50:00,13.82,13.83,13.78,13.78,75400.0,12.17,12.1788,12.1348,12.1348,75400.0
2013-06-11 09:55:00,13.78,13.8,13.78,13.79,55900.0,12.1348,12.1524,12.1348,12.1436,55900.0
2013-06-11 10:00:00,13.79,13.86,13.79,13.82,214300.0,12.1436,12.2053,12.1436,12.17,214300.0
2013-06-11 10:05:00,13.81,13.82,13.78,13.79,112300.0,12.1612,12.17,12.1348,12.1436,112300.0
2013-06-11 10:10:00,13.78,13.8,13.77,13.79,156500.0,12.1348,12.1524,12.126,12.1436,156500.0
2013-06-11 10:15:00,13.79,13.81,13.79,13.79,85600.0,12.1436,12.1612,12.1436,12.1436,85600.0
2013-06-11 10:20:00,13.79,13.8,13.76,13.79,214500.0,12.1436,12.1524,12.1172,12.1436,214500.0
2013-06-11 10:25:00,13.79,13.84,13.79,13.83,48000.0,12.1436,12.1876,12.1436,12.1788,48000.0
2013-06-11 10:30:00,13.84,13.89,13.84,13.86,154300.0,12.1876,12.2317,12.1876,12.2053,154300.0
2013-06-11 10:35:00,13.86,13.87,13.85,13.86,56800.0,12.2053,12.2141,12.1964,12.2053,56800.0
2013-06-11 10:40:00,13.86,13.91,13.85,13.89,85100.0,12.2053,12.2493,12.1964,12.2317,85100.0
2013-06-11 10:45:00,13.9,13.91,13.88,13.88,79600.0,12.2405,12.2493,12.2229,12.2229,79600.0
2013-06-11 10:50:00,13.88,13.88,13.86,13.87,65600.0,12.2229,12.2229,12.2053,12.2141,65600.0
2013-06-11 10:55:00,13.87,13.97,13.87,13.93,111700.0,12.2141,12.3021,12.2141,12.2669,111700.0
2013-06-11 11:00:00,13.93,13.94,13.91,13.92,36400.0,12.2669,12.2757,12.2493,12.2581,36400.0
2013-06-11 11:05:00,13.92,13.93,13.87,13.87,29800.0,12.2581,12.2669,12.2141,12.2141,29800.0
2013-06-11 11:10:00,13.88,13.92,13.87,13.92,62900.0,12.2229,12.2581,12.2141,12.2581,62900.0
2013-06-11 11:15:00,13.92,13.93,13.91,13.92,41100.0,12.2581,12.2669,12.2493,12.2581,41100.0
2013-06-11 11:20:00,13.92,13.94,13.91,13.94,34300.0,12.2581,12.2757,12.2493,12.2757,34300.0
2013-06-11 11:25:00,13.94,13.96,13.93,13.96,27500.0,12.2757,12.2933,12.2669,12.2933,27500.0
2013-06-11 11:30:00,13.95,13.97,13.91,13.91,182600.0,12.2845,12.3021,12.2493,12.2493,182600.0
2013-06-11 11:35:00,13.92,13.92,13.91,13.92,16200.0,12.2581,12.2581,12.2493,12.2581,16200.0
2013-06-11 11:40:00,13.92,13.92,13.88,13.88,42200.0,12.2581,12.2581,12.2229,12.2229,42200.0
2013-06-11 11:45:00,13.88,13.94,13.88,13.93,344000.0,12.2229,12.2757,12.2229,12.2669,344000.0
2013-06-11 11:50:00,13.93,13.94,13.92,13.94,186800.0,12.2669,12.2757,12.2581,12.2757,186800.0
2013-06-11 11:55:00,13.94,13.97,13.93,13.96,57300.0,12.2757,12.3021,12.2669,12.2933,57300.0
2013-06-11 12:00:00,13.96,13.99,13.96,13.99,16900.0,12.2933,12.3197,12.2933,12.3197,16900.0
2013-06-11 12:05:00,13.99,14.02,13.98,14.02,39500.0,12.3197,12.3462,12.3109,12.3462,39500.0
2013-06-11 12:10:00,14.02,14.05,14.01,14.05,54400.0,12.3462,12.3726,12.3373,12.3726,54400.0
2013-06-11 12:15:00,14.04,14.05,14.02,14.02,124300.0,12.3638,12.3726,12.3462,12.3462,124300.0
2013-06-11 12:20:00,14.03,14.04,14.02,14.03,21100.0,12.355,12.3638,12.3462,12.355,21100.0
2013-06-11 12:25:00,14.04,14.04,14.03,14.03,14300.0,12.3638,12.3638,12.355,12.355,14300.0
2013-06-11 12:30:00,14.03,14.04,14.03,14.03,11800.0,12.355,12.3638,12.355,12.355,11800.0
2013-06-11 12:35:00,14.03,14.04,14.01,14.01,37400.0,12.355,12.3638,12.3373,12.3373,37400.0
2013-06-11 12:40:00,14.01,14.02,14.0,14.02,45200.0,12.3373,12.3462,12.3285,12.3462,45200.0
2013-06-11 12:45:00,14.02,14.03,14.01,14.01,58600.0,12.3462,12.355,12.3373,12.3373,58600.0
2013-06-11 12:50:00,14.01,14.02,13.99,13.99,59200.0,12.3373,12.3462,12.3197,12.3197,59200.0
2013-06-11 12:55:00,13.99,14.0,13.99,13.99,23800.0,12.3197,12.3285,12.3197,12.3197,23800.0
2013-06-11 13:00:00,13.99,14.03,13.99,14.03,50900.0,12.3197,12.355,12.3197,12.355,50900.0
2013-06-11 13:05:00,14.03,14.05,14.02,14.04,56900.0,12.355,12.3726,12.3462,12.3638,56900.0
2013-06-11 13:10:00,14.03,14.04,14.02,14.02,28900.0,12.355,12.3638,12.3462,12.3462,28900.0
2013-06-11 13:15:00,14.02,14.02,13.99,13.99,104100.0,12.3462,12.3462,12.3197,12.3197,104100.0
2013-06-11 13:20:00,13.99,14.0,13.98,13.98,32200.0,12.3197,12.3285,12.3109,12.3109,32200.0
2013-06-11 13:25:00,13.98,14.0,13.97,13.98,40500.0,12.3109,12.3285,12.3021,12.3109,40500.0
2013-06-11 13:30:00,13.97,13.98,13.93,13.94,49100.0,12.3021,12.3109,12.2669,12.2757,49100.0
2013-06-11 13:35:00,13.93,13.97,13.93,13.97,41200.0,12.2669,12.3021,12.2669,12.3021,41200.0
2013-06-11 13:40:00,13.96,13.97,13.95,13.95,24100.0,12.2933,12.3021,12.2845,12.2845,24100.0
2013-06-11 13:45:00,13.96,13.96,13.94,13.94,13200.0,12.2933,12.2933,12.2757,12.2757,13200.0
2013-06-11 13:50:00,13.94,13.96,13.92,13.92,63000.0,12.2757,12.2933,12.2581,12.2581,63000.0
2013-06-11 13:55:00,13.92,13.93,13.88,13.88,39100.0,12.2581,12.2669,12.2229,12.2229,39100.0
2013-06-11 14:00:00,13.88,13.92,13.87,13.92,56100.0,12.2229,12.2581,12.2141,12.2581,56100.0
2013-06-11 14:05:00,13.91,13.92,13.89,13.91,38500.0,12.2493,12.2581,12.2317,12.2493,38500.0
2013-06-11 14:10:00,13.92,13.93,13.9,13.92,40000.0,12.2581,12.2669,12.2405,12.2581,40000.0
2013-06-11 14:15:00,13.93,13.94,13.91,13.92,50500.0,12.2669,12.2757,12.2493,12.2581,50500.0
2013-06-11 14:20:00,13.93,13.94,13.93,13.94,37500.0,12.2669,12.2757,12.2669,12.2757,37500.0
2013-06-11 14:25:00,13.94,13.94,13.91,13.92,20900.0,12.2757,12.2757,12.2493,12.2581,20900.0
2013-06-11 14:30:00,13.92,13.95,13.91,13.94,78100.0,12.2581,12.2845,12.2493,12.2757,78100.0
2013-06-11 14:35:00,13.95,13.95,13.94,13.95,29000.0,12.2845,12.2845,12.2757,12.2845,29000.0
2013-06-11 14:40:00,13.94,13.95,13.93,13.93,30400.0,12.2757,12.2845,12.2669,12.2669,30400.0
2013-06-11 14:45:00,13.93,13.94,13.92,13.92,31300.0,12.2669,12.2757,12.2581,12.2581,31300.0
2013-06-11 14:50:00,13.93,13.95,13.92,13.93,60400.0,12.2669,12.2845,12.2581,12.2669,60400.0
2013-06-11 14:55:00,13.93,13.95,13.92,13.94,31100.0,12.2669,12.2845,12.2581,12.2757,31100.0
2013-06-11 15:00:00,13.95,13.95,13.93,13.94,22100.0,12.2845,12.2845,12.2669,12.2757,22100.0
2013-06-11 15:05:00,13.94,13.97,13.94,13.94,89100.0,12.2757,12.3021,12.2757,12.2757,89100.0
2013-06-11 15:10:00,13.94,13.97,13.94,13.96,43800.0,12.2757,12.3021,12.2757,12.2933,43800.0
2013-06-11 15:15:00,13.97,13.99,13.97,13.99,19700.0,12.3021,12.3197,12.3021,12.3197,19700.0
2013-06-11 15:20:00,13.99,13.99,13.96,13.96,62500.0,12.3197,12.3197,12.2933,12.2933,62500.0
2013-06-11 15:25:00,13.96,13.97,13.94,13.94,58000.0,12.2933,12.3021,12.2757,12.2757,58000.0
2013-06-11 15:30:00,13.94,13.96,13.93,13.95,106700.0,12.2757,12.2933,12.2669,12.2845,106700.0
2013-06-11 15:35:00,13.94,13.98,13.94,13.96,155000.0,12.2757,12.3109,12.2757,12.2933,155000.0
2013-06-11 15:40:00,13.96,13.97,13.96,13.96,38700.0,12.2933,12.3021,12.2933,12.2933,38700.0
2013-06-11 15:45:00,13.96,13.98,13.95,13.97,141100.0,12.2933,12.3109,12.2845,12.3021,141100.0
2013-06-11 15:50:00,13.96,13.96,13.94,13.95,145200.0,12.2933,12.2933,12.2757,12.2845,145200.0
2013-06-11 15:55:00,13.95,13.95,13.94,13.94,209900.0,12.2845,12.2845,12.2757,12.2757,209900.0
2013-06-12 09:30:00,14.07,14.08,14.04,14.04,158900.0,12.3902,12.399,12.3638,12.3638,158900.0
2013-06-12 09:35:00,14.05,14.1,14.04,14.06,56600.0,12.3726,12.4166,12.3638,12.3814,56600.0
2013-06-12 09:40:00,14.06,14.09,14.04,14.07,42500.0,12.3814,12.4078,12.3638,12.3902,42500.0
2013-06-12 09:45:00,14.07,14.08,14.01,14.05,61700.0,12.3902,12.399,12.3373,12.3726,61700.0
2013-06-12 09:50:00,14.05,14.08,14.03,14.08,59700.0,12.3726,12.399,12.355,12.399,59700.0
2013-06-12 09:55:00,14.07,14.09,14.07,14.09,36500.0,12.3902,12.4078,12.3902,12.4078,36500.0
2013-06-12 10:00:00,14.09,14.09,14.06,14.06,157700.0,12.4078,12.4078,12.3814,12.3814,157700.0
2013-06-12 10:05:00,14.06,14.07,14.02,14.03,60100.0,12.3814,12.3902,12.3462,12.355,60100.0
2013-06-12 10:10:00,14.02,14.02,13.97,14.0,52700.0,12.3462,12.3462,12.3021,12.3285,52700.0
2013-06-12 10:15:00,13.99,14.02,13.99,14.01,64400.0,12.3197,12.3462,12.3197,12.3373,64400.0
2013-06-12 10:20:00,14.02,14.03,14.01,14.02,5800.0,12.3462,12.355,12.3373,12.3462,5800.0
2013-06-12 10:25:00,14.02,14.04,14.02,14.03,12600.0,12.3462,12.3638,12.3462,12.355,12600.0
2013-06-12 10:30:00,14.03,14.06,14.02,14.04,24900.0,12.355,12.3814,12.3462,12.3638,24900.0
2013-06-12 10:35:00,14.04,14.05,14.02,14.03,26500.0,12.3638,12.3726,12.3462,12.355,26500.0
2013-06-12 10:40:00,14.03,14.03,13.99,14.0,85800.0,12.355,12.355,12.3197,12.3285,85800.0
2013-06-12 10:45:00,13.99,13.99,13.92,13.95,58400.0,12.3197,12.3197,12.2581,12.2845,58400.0
2013-06-12 10:50:00,13.95,13.95,13.89,13.9,125000.0,12.2845,12.2845,12.2317,12.2405,125000.0
2013-06-12 10:55:00,13.89,13.91,13.87,13.91,48600.0,12.2317,12.2493,12.2141,12.2493,48600.0
2013-06-12 11:00:00,13.91,13.92,13.9,13.92,25700.0,12.2493,12.2581,12.2405,12.2581,25700.0
2013-06-12 11:05:00,13.92,13.95,13.91,13.94,21500.0,12.2581,12.2845,12.2493,12.2757,21500.0
2013-06-12 11:10:00,13.95,13.95,13.91,13.92,24900.0,12.2845,12.2845,12.2493,12.2581,24900.0
2013-06-12 11:15:00,13.92,13.94,13.9,13.93,38800.0,12.2581,12.2757,12.2405,12.2669,38800.0
2013-06-12 11:20:00,13.94,13.94,13.92,13.92,70900.0,12.2757,12.2757,12.2581,12.2581,70900.0
2013-06-12 11:25:00,13.92,13.94,13.92,13.93,22200.0,12.2581,12.2757,12.2581,12.2669,22200.0
2013-06-12 11:30:00,13.92,13.94,13.91,13.92,45000.0,12.2581,12.2757,12.2493,12.2581,45000.0
2013-06-12 11:35:00,13.92,13.94,13.9,13.91,67600.0,12.2581,12.2757,12.2405,12.2493,67600.0
2013-06-12 11:40:00,13.91,13.93,13.9,13.93,33800.0,12.2493,12.2669,12.2405,12.2669,33800.0
2013-06-12 11:45:00,13.92,13.93,13.9,13.9,58500.0,12.2581,12.2669,12.2405,12.2405,58500.0
2013-06-12 11:50:00,13.91,13.91,13.87,13.87,65000.0,12.2493,12.2493,12.2141,12.2141,65000.0
2013-06-12 11:55:00,13.87,13.89,13.83,13.83,130500.0,12.2141,12.2317,12.1788,12.1788,130500.0
2013-06-12 12:00:00,13.84,13.85,13.84,13.85,108000.0,12.1876,12.1964,12.1876,12.1964,108000.0
2013-06-12 12:05:00,13.85,13.85,13.82,13.82,31800.0,12.1964,12.1964,12.17,12.17,31800.0
2013-06-12 12:10:00,13.82,13.84,13.8,13.8,99200.0,12.17,12.1876,12.1524,12.1524,99200.0
2013-06-12 12:15:00,13.8,13.81,13.79,13.81,52000.0,12.1524,12.1612,12.1436,12.1612,52000.0
2013-06-12 12:20:00,13.81,13.84,13.8,13.84,29600.0,12.1612,12.1876,12.1524,12.1876,29600.0
2013-06-12 12:25:00,13.83,13.83,13.81,13.81,25300.0,12.1788,12.1788,12.1612,12.1612,25300.0
2013-06-12 12:30:00,13.81,13.82,13.79,13.81,74900.0,12.1612,12.17,12.1436,12.1612,74900.0
2013-06-12 12:35:00,13.81,13.83,13.8,13.81,61400.0,12.1612,12.1788,12.1524,12.1612,61400.0
2013-06-12 12:40:00,13.81,13.81,13.77,13.79,100800.0,12.1612,12.1612,12.126,12.1436,100800.0
2013-06-12 12:45:00,13.8,13.82,13.8,13.82,18400.0,12.1524,12.17,12.1524,12.17,18400.0
2013-06-12 12:50:00,13.82,13.85,13.82,13.85,24800.0,12.17,12.1964,12.17,12.1964,24800.0
2013-06-12 12:55:00,13.84,13.86,13.84,13.85,33500.0,12.1876,12.2053,12.1876,12.1964,33500.0
2013-06-12 13:00:00,13.85,13.86,13.83,13.85,65000.0,12.1964,12.2053,12.1788,12.1964,65000.0
2013-06-12 13:05:00,13.85,13.91,13.85,13.9,69200.0,12.1964,12.2493,12.1964,12.2405,69200.0
2013-06-12 13:10:00,13.9,13.91,13.88,13.88,27600.0,12.2405,12.2493,12.2229,12.2229,27600.0
2013-06-12 13:15:00,13.88,13.9,13.88,13.89,59600.0,12.2229,12.2405,12.2229,12.2317,59600.0
2013-06-12 13:20:00,13.89,13.9,13.88,13.9,57300.0,12.2317,12.2405,12.2229,12.2405,57300.0
2013-06-12 13:25:00,13.9,13.9,13.89,13.9,96800.0,12.2405,12.2405,12.2317,12.2405,96800.0
2013-06-12 13:30:00,13.9,13.92,13.89,13.92,116800.0,12.2405,12.2581,12.2317,12.2581,116800.0
2013-06-12 13:35:00,13.92,13.93,13.91,13.91,65300.0,12.2581,12.2669,12.2493,12.2493,65300.0
2013-06-12 13:40:00,13.92,13.94,13.91,13.94,74900.0,12.2581,12.2757,12.2493,12.2757,74900.0
2013-06-12 13:45:00,13.94,13.95,13.93,13.93,39400.0,12.2757,12.2845,12.2669,12.2669,39400.0
2013-06-12 13:50:00,13.93,13.96,13.92,13.96,69600.0,12.2669,12.2933,12.2581,12.2933,69600.0
2013-06-12 13:55:00,13.96,13.96,13.94,13.95,58500.0,12.2933,12.2933,12.2757,12.2845,58500.0
2013-06-12 14:00:00,13.96,13.96,13.92,13.92,78600.0,12.2933,12.2933,12.2581,12.2581,78600.0
2013-06-12 14:05:00,13.93,13.93,13.9,13.92,105500.0,12.2669,12.2669,12.2405,12.2581,105500.0
2013-06-12 14:10:00,13.93,13.94,13.88,13.88,55600.0,12.2669,12.2757,12.2229,12.2229,55600.0
2013-06-12 14:15:00,13.88,13.89,13.87,13.88,22500.0,12.2229,12.2317,12.2141,12.2229,22500.0
2013-06-12 14:20:00,13.89,13.9,13.88,13.88,20200.0,12.2317,12.2405,12.2229,12.2229,20200.0
2013-06-12 14:25:00,13.88,13.89,13.86,13.87,54800.0,12.2229,12.2317,12.2053,12.2141,54800.0
2013-06-12 14:30:00,13.88,13.89,13.86,13.86,40000.0,12.2229,12.2317,12.2053,12.2053,40000.0
2013-06-12 14:35:00,13.87,13.87,13.86,13.86,4100.0,12.2141,12.2141,12.2053,12.2053,4100.0
2013-06-12 14:40:00,13.87,13.89,13.87,13.88,36600.0,12.2141,12.2317,12.2141,12.2229,36600.0
2013-06-12 14:45:00,13.88,13.89,13.87,13.87,19500.0,12.2229,12.2317,12.2141,12.2141,19500.0
2013-06-12 14:50:00,13.88,13.89,13.87,13.88,35700.0,12.2229,12.2317,12.2141,12.2229,35700.0
2013-06-12 14:55:00,13.88,13.89,13.87,13.88,16400.0,12.2229,12.2317,12.2141,12.2229,16400.0
2013-06-12 15:00:00,13.88,13.89,13.85,13.86,41200.0,12.2229,12.2317,12.1964,12.2053,41200.0
2013-06-12 15:05:00,13.86,13.87,13.85,13.86,34700.0,12.2053,12.2141,12.1964,12.2053,34700.0
2013-06-12 15:10:00,13.85,13.88,13.85,13.87,25500.0,12.1964,12.2229,12.1964,12.2141,25500.0
2013-06-12 15:15:00,13.88,13.88,13.85,13.85,32900.0,12.2229,12.2229,12.1964,12.1964,32900.0
2013-06-12 15:20:00,13.85,13.9,13.85,13.89,107300.0,12.1964,12.2405,12.1964,12.2317,107300.0
2013-06-12 15:25:00,13.89,13.9,13.88,13.89,80500.0,12.2317,12.2405,12.2229,12.2317,80500.0
2013-06-12 15:30:00,13.9,13.9,13.87,13.88,163400.0,12.2405,12.2405,12.2141,12.2229,163400.0
2013-06-12 15:35:00,13.88,13.88,13.86,13.88,114200.0,12.2229,12.2229,12.2053,12.2229,114200.0
2013-06-12 15:40:00,13.88,13.93,13.88,13.9,260700.0,12.2229,12.2669,12.2229,12.2405,260700.0
2013-06-12 15:45:00,13.9,13.91,13.89,13.89,111300.0,12.2405,12.2493,12.2317,12.2317,111300.0
2013-06-12 15:50:00,13.9,13.9,13.87,13.87,71200.0,12.2405,12.2405,12.2141,12.2141,71200.0
2013-06-12 15:55:00,13.87,13.88,13.87,13.88,163300.0,12.2141,12.2229,12.2141,12.2229,163300.0
2013-06-13 09:30:00,13.86,13.89,13.84,13.88,50500.0,12.2053,12.2317,12.1876,12.2229,50500.0
2013-06-13 09:35:00,13.87,13.88,13.81,13.81,50200.0,12.2141,12.2229,12.1612,12.1612,50200.0
2013-06-13 09:40:00,13.81,13.88,13.81,13.88,22400.0,12.1612,12.2229,12.1612,12.2229,22400.0
2013-06-13 09:45:00,13.87,13.91,13.81,13.86,105100.0,12.2141,12.2493,12.1612,12.2053,105100.0
2013-06-13 09:50:00,13.86,13.89,13.84,13.88,42000.0,12.2053,12.2317,12.1876,12.2229,42000.0
2013-06-13 09:55:00,13.88,13.92,13.87,13.91,36000.0,12.2229,12.2581,12.2141,12.2493,36000.0
2013-06-13 10:00:00,13.91,13.95,13.91,13.91,59800.0,12.2493,12.2845,12.2493,12.2493,59800.0
2013-06-13 10:05:00,13.91,13.92,13.86,13.87,79100.0,12.2493,12.2581,12.2053,12.2141,79100.0
2013-06-13 10:10:00,13.86,13.87,13.82,13.82,38900.0,12.2053,12.2141,12.17,12.17,38900.0
2013-06-13 10:15:00,13.81,13.84,13.81,13.83,23600.0,12.1612,12.1876,12.1612,12.1788,23600.0
2013-06-13 10:20:00,13.84,13.85,13.82,13.84,35100.0,12.1876,12.1964,12.17,12.1876,35100.0
2013-06-13 10:25:00,13.84,13.86,13.83,13.86,159200.0,12.1876,12.2053,12.1788,12.2053,159200.0
2013-06-13 10:30:00,13.86,13.89,13.86,13.88,57100.0,12.2053,12.2317,12.2053,12.2229,57100.0
2013-06-13 10:35:00,13.88,13.89,13.87,13.89,64700.0,12.2229,12.2317,12.2141,12.2317,64700.0
2013-06-13 10:40:00,13.89,13.9,13.88,13.9,180800.0,12.2317,12.2405,12.2229,12.2405,180800.0
2013-06-13 10:45:00,13.9,13.94,13.9,13.92,105900.0,12.2405,12.2757,12.2405,12.2581,105900.0
2013-06-13 10:50:00,13.92,13.93,13.91,13.91,58500.0,12.2581,12.2669,12.2493,12.2493,58500.0
2013-06-13 10:55:00,13.92,13.92,13.87,13.89,115900.0,12.2581,12.2581,12.2141,12.2317,115900.0
2013-06-13 11:00:00,13.9,13.92,13.88,13.89,48000.0,12.2405,12.2581,12.2229,12.2317,48000.0
2013-06-13 11:05:00,13.89,13.89,13.87,13.88,27400.0,12.2317,12.2317,12.2141,12.2229,27400.0
2013-06-13 11:10:00,13.88,13.9,13.88,13.89,48900.0,12.2229,12.2405,12.2229,12.2317,48900.0
2013-06-13 11:15:00,13.89,13.89,13.87,13.88,56100.0,12.2317,12.2317,12.2141,12.2229,56100.0
2013-06-13 11:20:00,13.88,13.88,13.85,13.87,36900.0,12.2229,12.2229,12.1964,12.2141,36900.0
2013-06-13 11:25:00,13.87,13.88,13.86,13.87,30400.0,12.2141,12.2229,12.2053,12.2141,30400.0
2013-06-13 11:30:00,13.87,13.87,13.85,13.85,29600.0,12.2141,12.2141,12.1964,12.1964,29600.0
2013-06-13 11:35:00,13.85,13.89,13.85,13.88,58500.0,12.1964,12.2317,12.1964,12.2229,58500.0
2013-06-13 11:40:00,13.87,13.89,13.87,13.89,51000.0,12.2141,12.2317,12.2141,12.2317,51000.0
2013-06-13 11:45:00,13.9,13.9,13.85,13.85,72700.0,12.2405,12.2405,12.1964,12.1964,72700.0
2013-06-13 11:50:00,13.85,13.88,13.85,13.85,103800.0,12.1964,12.2229,12.1964,12.1964,103800.0
2013-06-13 11:55:00,13.85,13.86,13.82,13.83,84200.0,12.1964,12.2053,12.17,12.1788,84200.0
2013-06-13 12:00:00,13.84,13.84,13.83,13.83,55000.0,12.1876,12.1876,12.1788,12.1788,55000.0
2013-06-13 12:05:00,13.84,13.84,13.82,13.83,47000.0,12.1876,12.1876,12.17,12.1788,47000.0
2013-06-13 12:10:00,13.82,13.84,13.82,13.84,31000.0,12.17,12.1876,12.17,12.1876,31000.0
2013-06-13 12:15:00,13.84,13.86,13.83,13.84,36600.0,12.1876,12.2053,12.1788,12.1876,36600.0
2013-06-13 12:20:00,13.84,13.85,13.84,13.85,4700.0,12.1876,12.1964,12.1876,12.1964,4700.0
2013-06-13 12:25:00,13.85,13.85,13.84,13.85,10000.0,12.1964,12.1964,12.1876,12.1964,10000.0
2013-06-13 12:30:00,13.85,13.88,13.84,13.88,30800.0,12.1964,12.2229,12.1876,12.2229,30800.0
2013-06-13 12:35:00,13.88,13.9,13.88,13.9,25600.0,12.2229,12.2405,12.2229,12.2405,25600.0
2013-06-13 12:40:00,13.9,13.9,13.89,13.89,10000.0,12.2405,12.2405,12.2317,12.2317,10000.0
2013-06-13 12:45:00,13.89,13.9,13.88,13.9,59800.0,12.2317,12.2405,12.2229,12.2405,59800.0
2013-06-13 12:50:00,13.9,13.92,13.89,13.92,45300.0,12.2405,12.2581,12.2317,12.2581,45300.0
2013-06-13 12:55:00,13.92,13.96,13.91,13.96,46500.0,12.2581,12.2933,12.2493,12.2933,46500.0
2013-06-13 13:00:00,13.95,13.96,13.91,13.93,104600.0,12.2845,12.2933,12.2493,12.2669,104600.0
2013-06-13 13:05:00,13.92,13.92,13.89,13.9,114300.0,12.2581,12.2581,12.2317,12.2405,114300.0
2013-06-13 13:10:00,13.9,13.92,13.9,13.91,62000.0,12.2405,12.2581,12.2405,12.2493,62000.0
2013-06-13 13:15:00,13.9,13.94,13.9,13.94,94900.0,12.2405,12.2757,12.2405,12.2757,94900.0
2013-06-13 13:20:00,13.94,13.95,13.92,13.95,42600.0,12.2757,12.2845,12.2581,12.2845,42600.0
2013-06-13 13:25:00,13.95,13.95,13.94,13.95,8600.0,12.2845,12.2845,12.2757,12.2845,8600.0
2013-06-13 13:30:00,13.95,13.95,13.93,13.94,22500.0,12.2845,12.2845,12.2669,12.2757,22500.0
2013-06-13 13:35:00,13.93,13.94,13.93,13.94,23300.0,12.2669,12.2757,12.2669,12.2757,23300.0
2013-06-13 13:40:00,13.94,13.94,13.93,13.94,5700.0,12.2757,12.2757,12.2669,12.2757,5700.0
2013-06-13 13:45:00,13.93,13.94,13.93,13.93,17100.0,12.2669,12.2757,12.2669,12.2669,17100.0
2013-06-13 13:50:00,13.93,13.94,13.92,13.93,89300.0,12.2669,12.2757,12.2581,12.2669,89300.0
2013-06-13 13:55:00,13.93,13.97,13.92,13.97,60700.0,12.2669,12.3021,12.2581,12.3021,60700.0
2013-06-13 14:00:00,13.97,14.03,13.97,14.02,124000.0,12.3021,12.355,12.3021,12.3462,124000.0
2013-06-13 14:05:00,14.02,14.03,14.01,14.03,82800.0,12.3462,12.355,12.3373,12.355,82800.0
2013-06-13 14:10:00,14.03,14.05,14.01,14.03,64500.0,12.355,12.3726,12.3373,12.355,64500.0
2013-06-13 14:15:00,14.03,14.04,14.01,14.04,27300.0,12.355,12.3638,12.3373,12.3638,27300.0
2013-06-13 14:20:00,14.03,14.05,14.03,14.04,27600.0,12.355,12.3726,12.355,12.3638,27600.0
2013-06-13 14:25:00,14.05,14.06,14.02,14.02,31500.0,12.3726,12.3814,12.3462,12.3462,31500.0
2013-06-13 14:30:00,14.02,14.02,13.99,14.0,71000.0,12.3462,12.3462,12.3197,12.3285,71000.0
2013-06-13 14:35:00,14.0,14.01,13.99,13.99,42600.0,12.3285,12.3373,12.3197,12.3197,42600.0
2013-06-13 14:40:00,14.0,14.0,13.97,13.98,53400.0,12.3285,12.3285,12.3021,12.3109,53400.0
2013-06-13 14:45:00,13.98,13.98,13.95,13.96,48300.0,12.3109,12.3109,12.2845,12.2933,48300.0
2013-06-13 14:50:00,13.96,13.97,13.96,13.96,26700.0,12.2933,12.3021,12.2933,12.2933,26700.0
2013-06-13 14:55:00,13.96,13.99,13.96,13.99,38900.0,12.2933,12.3197,12.2933,12.3197,38900.0
2013-06-13 15:00:00,13.99,13.99,13.98,13.99,25000.0,12.3197,12.3197,12.3109,12.3197,25000.0
2013-06-13 15:05:00,13.99,14.0,13.98,13.98,81700.0,12.3197,12.3285,12.3109,12.3109,81700.0
2013-06-13 15:10:00,13.98,14.0,13.98,13.99,26600.0,12.3109,12.3285,12.3109,12.3197,26600.0
2013-06-13 15:15:00,13.99,14.0,13.97,13.97,74900.0,12.3197,12.3285,12.3021,12.3021,74900.0
2013-06-13 15:20:00,13.97,13.99,13.97,13.98,46600.0,12.3021,12.3197,12.3021,12.3109,46600.0
2013-06-13 15:25:00,13.99,13.99,13.97,13.98,77600.0,12.3197,12.3197,12.3021,12.3109,77600.0
2013-06-13 15:30:00,13.98,13.99,13.97,13.97,63800.0,12.3109,12.3197,12.3021,12.3021,63800.0
2013-06-13 15:35:00,13.97,13.99,13.97,13.99,110200.0,12.3021,12.3197,12.3021,12.3197,110200.0
2013-06-13 15:40:00,13.99,14.02,13.99,14.02,124500.0,12.3197,12.3462,12.3197,12.3462,124500.0
2013-06-13 15:45:00,14.02,14.03,14.01,14.02,97400.0,12.3462,12.355,12.3373,12.3462,97400.0
2013-06-13 15:50:00,14.03,14.03,13.99,13.99,142200.0,12.355,12.355,12.3197,12.3197,142200.0
2013-06-13 15:55:00,13.99,14.0,13.98,13.98,517400.0,12.3197,12.3285,12.3109,12.3109,517400.0
2013-06-14 09:30:00,13.92,13.96,13.85,13.87,114100.0,12.2581,12.2933,12.1964,12.2141,114100.0
2013-06-14 09:35:00,13.87,13.92,13.85,13.85,74700.0,12.2141,12.2581,12.1964,12.1964,74700.0
2013-06-14 09:40:00,13.85,13.88,13.83,13.87,82800.0,12.1964,12.2229,12.1788,12.2141,82800.0
2013-06-14 09:45:00,13.88,13.95,13.86,13.95,139800.0,12.2229,12.2845,12.2053,12.2845,139800.0
2013-06-14 09:50:00,13.95,13.96,13.88,13.88,120700.0,12.2845,12.2933,12.2229,12.2229,120700.0
2013-06-14 09:55:00,13.89,13.93,13.87,13.93,84200.0,12.2317,12.2669,12.2141,12.2669,84200.0
2013-06-14 10:00:00,13.92,13.94,13.92,13.94,90500.0,12.2581,12.2757,12.2581,12.2757,90500.0
2013-06-14 10:05:00,13.94,13.98,13.94,13.98,55400.0,12.2757,12.3109,12.2757,12.3109,55400.0
2013-06-14 10:10:00,13.98,13.98,13.96,13.98,59200.0,12.3109,12.3109,12.2933,12.3109,59200.0
2013-06-14 10:15:00,13.98,14.0,13.98,13.99,121900.0,12.3109,12.3285,12.3109,12.3197,121900.0
2013-06-14 10:20:00,13.98,14.0,13.98,14.0,51100.0,12.3109,12.3285,12.3109,12.3285,51100.0
2013-06-14 10:25:00,14.0,14.01,13.96,13.96,127900.0,12.3285,12.3373,12.2933,12.2933,127900.0
2013-06-14 10:30:00,13.96,13.98,13.94,13.94,72900.0,12.2933,12.3109,12.2757,12.2757,72900.0
2013-06-14 10:35:00,13.95,13.96,13.93,13.94,124100.0,12.2845,12.2933,12.2669,12.2757,124100.0
2013-06-14 10:40:00,13.94,13.96,13.92,13.96,89100.0,12.2757,12.2933,12.2581,12.2933,89100.0
2013-06-14 10:45:00,13.95,13.96,13.89,13.89,45000.0,12.2845,12.2933,12.2317,12.2317,45000.0
2013-06-14 10:50:00,13.89,13.9,13.85,13.89,199200.0,12.2317,12.2405,12.1964,12.2317,199200.0
2013-06-14 10:55:00,13.89,13.89,13.87,13.88,55600.0,12.2317,12.2317,12.2141,12.2229,55600.0
2013-06-14 11:00:00,13.88,13.89,13.86,13.88,48400.0,12.2229,12.2317,12.2053,12.2229,48400.0
2013-06-14 11:05:00,13.88,13.9,13.86,13.86,72800.0,12.2229,12.2405,12.2053,12.2053,72800.0
2013-06-14 11:10:00,13.87,13.88,13.87,13.87,16900.0,12.2141,12.2229,12.2141,12.2141,16900.0
2013-06-14 11:15:00,13.87,13.88,13.86,13.88,27300.0,12.2141,12.2229,12.2053,12.2229,27300.0
2013-06-14 11:20:00,13.87,13.9,13.87,13.9,15300.0,12.2141,12.2405,12.2141,12.2405,15300.0
2013-06-14 11:25:00,13.9,13.9,13.89,13.9,29200.0,12.2405,12.2405,12.2317,12.2405,29200.0
2013-06-14 11:30:00,13.9,13.91,13.9,13.9,45300.0,12.2405,12.2493,12.2405,12.2405,45300.0
2013-06-14 11:35:00,13.9,13.93,13.9,13.93,13000.0,12.2405,12.2669,12.2405,12.2669,13000.0
2013-06-14 11:40:00,13.93,13.93,13.9,13.9,65000.0,12.2669,12.2669,12.2405,12.2405,65000.0
2013-06-14 11:45:00,13.9,13.91,13.89,13.9,46900.0,12.2405,12.2493,12.2317,12.2405,46900.0
2013-06-14 11:50:00,13.91,13.94,13.91,13.93,48500.0,12.2493,12.2757,12.2493,12.2669,48500.0
2013-06-14 11:55:00,13.94,13.95,13.93,13.94,99000.0,12.2757,12.2845,12.2669,12.2757,99000.0
2013-06-14 12:00:00,13.94,13.94,13.92,13.93,43900.0,12.2757,12.2757,12.2581,12.2669,43900.0
2013-06-14 12:05:00,13.93,13.95,13.93,13.95,38700.0,12.2669,12.2845,12.2669,12.2845,38700.0
2013-06-14 12:10:00,13.96,13.96,13.93,13.93,46800.0,12.2933,12.2933,12.2669,12.2669,46800.0
2013-06-14 12:15:00,13.94,13.94,13.92,13.92,28400.0,12.2757,12.2757,12.2581,12.2581,28400.0
2013-06-14 12:20:00,13.93,13.93,13.92,13.92,8000.0,12.2669,12.2669,12.2581,12.2581,8000.0
2013-06-14 12:25:00,13.92,13.93,13.92,13.93,10700.0,12.2581,12.2669,12.2581,12.2669,10700.0
2013-06-14 12:30:00,13.93,13.94,13.93,13.94,17500.0,12.2669,12.2757,12.2669,12.2757,17500.0
2013-06-14 12:35:00,13.93,13.96,13.93,13.95,19800.0,12.2669,12.2933,12.2669,12.2845,19800.0
2013-06-14 12:40:00,13.96,13.96,13.93,13.94,58700.0,12.2933,12.2933,12.2669,12.2757,58700.0
2013-06-14 12:45:00,13.95,13.95,13.94,13.94,2700.0,12.2845,12.2845,12.2757,12.2757,2700.0
2013-06-14 12:50:00,13.95,13.95,13.92,13.92,48000.0,12.2845,12.2845,12.2581,12.2581,48000.0
2013-06-14 12:55:00,13.92,13.92,13.9,13.9,11600.0,12.2581,12.2581,12.2405,12.2405,11600.0
2013-06-14 13:00:00,13.9,13.91,13.88,13.9,68500.0,12.2405,12.2493,12.2229,12.2405,68500.0
2013-06-14 13:05:00,13.89,13.91,13.89,13.91,10200.0,12.2317,12.2493,12.2317,12.2493,10200.0
2013-06-14 13:10:00,13.91,13.91,13.9,13.9,18400.0,12.2493,12.2493,12.2405,12.2405,18400.0
2013-06-14 13:15:00,13.9,13.91,13.89,13.89,23000.0,12.2405,12.2493,12.2317,12.2317,23000.0
2013-06-14 13:20:00,13.89,13.9,13.88,13.88,17400.0,12.2317,12.2405,12.2229,12.2229,17400.0
2013-06-14 13:25:00,13.88,13.88,13.86,13.86,25400.0,12.2229,12.2229,12.2053,12.2053,25400.0
2013-06-14 13:30:00,13.86,13.86,13.83,13.84,87000.0,12.2053,12.2053,12.1788,12.1876,87000.0
2013-06-14 13:35:00,13.85,13.85,13.83,13.84,63500.0,12.1964,12.1964,12.1788,12.1876,63500.0
2013-06-14 13:40:00,13.85,13.86,13.85,13.85,22300.0,12.1964,12.2053,12.1964,12.1964,22300.0
2013-06-14 13:45:00,13.85,13.86,13.85,13.85,8000.0,12.1964,12.2053,12.1964,12.1964,8000.0
2013-06-14 13:50:00,13.86,13.86,13.85,13.85,15000.0,12.2053,12.2053,12.1964,12.1964,15000.0
2013-06-14 13:55:00,13.86,13.88,13.85,13.87,23700.0,12.2053,12.2229,12.1964,12.2141,23700.0
2013-06-14 14:00:00,13.88,13.88,13.84,13.85,59100.0,12.2229,12.2229,12.1876,12.1964,59100.0
2013-06-14 14:05:00,13.85,13.88,13.85,13.88,55000.0,12.1964,12.2229,12.1964,12.2229,55000.0
2013-06-14 14:10:00,13.88,13.88,13.86,13.87,32000.0,12.2229,12.2229,12.2053,12.2141,32000.0
2013-06-14 14:15:00,13.87,13.89,13.86,13.89,46700.0,12.2141,12.2317,12.2053,12.2317,46700.0
2013-06-14 14:20:00,13.88,13.9,13.88,13.88,63000.0,12.2229,12.2405,12.2229,12.2229,63000.0
2013-06-14 14:25:00,13.88,13.9,13.87,13.9,31100.0,12.2229,12.2405,12.2141,12.2405,31100.0
2013-06-14 14:30:00,13.89,13.89,13.87,13.87,48100.0,12.2317,12.2317,12.2141,12.2141,48100.0
2013-06-14 14:35:00,13.88,13.89,13.87,13.87,61100.0,12.2229,12.2317,12.2141,12.2141,61100.0
2013-06-14 14:40:00,13.87,13.89,13.87,13.88,34600.0,12.2141,12.2317,12.2141,12.2229,34600.0
2013-06-14 14:45:00,13.89,13.89,13.88,13.88,12800.0,12.2317,12.2317,12.2229,12.2229,12800.0
2013-06-14 14:50:00,13.88,13.9,13.87,13.87,43300.0,12.2229,12.2405,12.2141,12.2141,43300.0
2013-06-14 14:55:00,13.88,13.88,13.86,13.88,64200.0,12.2229,12.2229,12.2053,12.2229,64200.0
2013-06-14 15:00:00,13.88,13.9,13.87,13.89,40900.0,12.2229,12.2405,12.2141,12.2317,40900.0
2013-06-14 15:05:00,13.9,13.92,13.9,13.9,62800.0,12.2405,12.2581,12.2405,12.2405,62800.0
2013-06-14 15:10:00,13.91,13.93,13.9,13.92,59600.0,12.2493,12.2669,12.2405,12.2581,59600.0
2013-06-14 15:15:00,13.93,13.95,13.92,13.94,57300.0,12.2669,12.2845,12.2581,12.2757,57300.0
2013-06-14 15:20:00,13.95,13.95,13.94,13.95,74300.0,12.2845,12.2845,12.2757,12.2845,74300.0
2013-06-14 15:25:00,13.95,13.96,13.93,13.93,84500.0,12.2845,12.2933,12.2669,12.2669,84500.0
2013-06-14 15:30:00,13.93,13.95,13.93,13.93,94100.0,12.2669,12.2845,12.2669,12.2669,94100.0
2013-06-14 15:35:00,13.93,13.95,13.92,13.94,65100.0,12.2669,12.2845,12.2581,12.2757,65100.0
2013-06-14 15:40:00,13.94,13.95,13.89,13.89,111300.0,12.2757,12.2845,12.2317,12.2317,111300.0
2013-06-14 15:45:00,13.89,13.9,13.87,13.88,143100.0,12.2317,12.2405,12.2141,12.2229,143100.0
2013-06-14 15:50:00,13.89,13.89,13.87,13.87,113200.0,12.2317,12.2317,12.2141,12.2141,113200.0
2013-06-14 15:55:00,13.88,13.88,13.86,13.86,334200.0,12.2229,12.2229,12.2053,12.2053,334200.0
2013-06-17 09:30:00,13.93,13.94,13.84,13.85,120000.0,12.2669,12.2757,12.1876,12.1964,120000.0
2013-06-17 09:35:00,13.85,13.88,13.84,13.86,78700.0,12.1964,12.2229,12.1876,12.2053,78700.0
2013-06-17 09:40:00,13.86,13.9,13.86,13.88,96500.0,12.2053,12.2405,12.2053,12.2229,96500.0
2013-06-17 09:45:00,13.88,13.92,13.88,13.9,57000.0,12.2229,12.2581,12.2229,12.2405,57000.0
2013-06-17 09:50:00,13.9,13.91,13.89,13.89,20000.0,12.2405,12.2493,12.2317,12.2317,20000.0
2013-06-17 09:55:00,13.9,13.91,13.89,13.89,43700.0,12.2405,12.2493,12.2317,12.2317,43700.0
2013-06-17 10:00:00,13.9,13.93,13.87,13.87,87700.0,12.2405,12.2669,12.2141,12.2141,87700.0
2013-06-17 10:05:00,13.88,13.88,13.85,13.86,53700.0,12.2229,12.2229,12.1964,12.2053,53700.0
2013-06-17 10:10:00,13.86,13.86,13.83,13.84,86800.0,12.2053,12.2053,12.1788,12.1876,86800.0
2013-06-17 10:15:00,13.84,13.86,13.83,13.85,109400.0,12.1876,12.2053,12.1788,12.1964,109400.0
2013-06-17 10:20:00,13.85,13.86,13.84,13.84,54300.0,12.1964,12.2053,12.1876,12.1876,54300.0
2013-06-17 10:25:00,13.85,13.85,13.84,13.84,42500.0,12.1964,12.1964,12.1876,12.1876,42500.0
2013-06-17 10:30:00,13.85,13.85,13.84,13.85,18800.0,12.1964,12.1964,12.1876,12.1964,18800.0
2013-06-17 10:35:00,13.85,13.85,13.83,13.84,88200.0,12.1964,12.1964,12.1788,12.1876,88200.0
2013-06-17 10:40:00,13.84,13.84,13.81,13.81,104100.0,12.1876,12.1876,12.1612,12.1612,104100.0
2013-06-17 10:45:00,13.81,13.82,13.8,13.81,50000.0,12.1612,12.17,12.1524,12.1612,50000.0
2013-06-17 10:50:00,13.81,13.81,13.77,13.77,60000.0,12.1612,12.1612,12.126,12.126,60000.0
2013-06-17 10:55:00,13.77,13.8,13.77,13.8,112300.0,12.126,12.1524,12.126,12.1524,112300.0
2013-06-17 11:00:00,13.8,13.8,13.78,13.79,47900.0,12.1524,12.1524,12.1348,12.1436,47900.0
2013-06-17 11:05:00,13.79,13.8,13.76,13.8,120500.0,12.1436,12.1524,12.1172,12.1524,120500.0
2013-06-17 11:10:00,13.79,13.82,13.79,13.81,27100.0,12.1436,12.17,12.1436,12.1612,27100.0
2013-06-17 11:15:00,13.81,13.81,13.8,13.81,17700.0,12.1612,12.1612,12.1524,12.1612,17700.0
2013-06-17 11:20:00,13.81,13.81,13.8,13.8,39600.0,12.1612,12.1612,12.1524,12.1524,39600.0
2013-06-17 11:25:00,13.8,13.82,13.8,13.82,41200.0,12.1524,12.17,12.1524,12.17,41200.0
2013-06-17 11:30:00,13.82,13.83,13.81,13.83,25300.0,12.17,12.1788,12.1612,12.1788,25300.0
2013-06-17 11:35:00,13.83,13.83,13.81,13.83,96300.0,12.1788,12.1788,12.1612,12.1788,96300.0
2013-06-17 11:40:00,13.82,13.83,13.82,13.82,23700.0,12.17,12.1788,12.17,12.17,23700.0
2013-06-17 11:45:00,13.82,13.83,13.8,13.8,52300.0,12.17,12.1788,12.1524,12.1524,52300.0
2013-06-17 11:50:00,13.81,13.81,13.79,13.79,52600.0,12.1612,12.1612,12.1436,12.1436,52600.0
2013-06-17 11:55:00,13.79,13.79,13.77,13.78,65700.0,12.1436,12.1436,12.126,12.1348,65700.0
2013-06-17 12:00:00,13.77,13.78,13.77,13.77,35900.0,12.126,12.1348,12.126,12.126,35900.0
2013-06-17 12:05:00,13.77,13.78,13.76,13.76,28500.0,12.126,12.1348,12.1172,12.1172,28500.0
2013-06-17 12:10:00,13.77,13.77,13.76,13.77,28500.0,12.126,12.126,12.1172,12.126,28500.0
2013-06-17 12:15:00,13.77,13.77,13.76,13.76,24400.0,12.126,12.126,12.1172,12.1172,24400.0
2013-06-17 12:20:00,13.76,13.77,13.76,13.76,22100.0,12.1172,12.126,12.1172,12.1172,22100.0
2013-06-17 12:25:00,13.76,13.77,13.76,13.77,44500.0,12.1172,12.126,12.1172,12.126,44500.0
2013-06-17 12:30:00,13.77,13.77,13.76,13.77,36200.0,12.126,12.126,12.1172,12.126,36200.0
2013-06-17 12:35:00,13.77,13.77,13.76,13.76,28800.0,12.126,12.126,12.1172,12.1172,28800.0
2013-06-17 12:40:00,13.76,13.77,13.76,13.76,28900.0,12.1172,12.126,12.1172,12.1172,28900.0
2013-06-17 12:45:00,13.76,13.77,13.76,13.76,18800.0,12.1172,12.126,12.1172,12.1172,18800.0
2013-06-17 12:50:00,13.76,13.77,13.75,13.75,70000.0,12.1172,12.126,12.1084,12.1084,70000.0
2013-06-17 12:55:00,13.75,13.76,13.73,13.76,156900.0,12.1084,12.1172,12.0908,12.1172,156900.0
2013-06-17 13:00:00,13.76,13.78,13.75,13.77,87900.0,12.1172,12.1348,12.1084,12.126,87900.0
2013-06-17 13:05:00,13.76,13.78,13.76,13.76,54800.0,12.1172,12.1348,12.1172,12.1172,54800.0
2013-06-17 13:10:00,13.76,13.77,13.75,13.76,33700.0,12.1172,12.126,12.1084,12.1172,33700.0
2013-06-17 13:15:00,13.75,13.76,13.75,13.75,15800.0,12.1084,12.1172,12.1084,12.1084,15800.0
2013-06-17 13:20:00,13.76,13.8,13.75,13.79,94200.0,12.1172,12.1524,12.1084,12.1436,94200.0
2013-06-17 13:25:00,13.79,13.8,13.78,13.78,54600.0,12.1436,12.1524,12.1348,12.1348,54600.0
2013-06-17 13:30:00,13.78,13.8,13.77,13.79,60400.0,12.1348,12.1524,12.126,12.1436,60400.0
2013-06-17 13:35:00,13.8,13.81,13.79,13.79,27400.0,12.1524,12.1612,12.1436,12.1436,27400.0
2013-06-17 13:40:00,13.8,13.82,13.79,13.82,42100.0,12.1524,12.17,12.1436,12.17,42100.0
2013-06-17 13:45:00,13.82,13.82,13.81,13.82,12400.0,12.17,12.17,12.1612,12.17,12400.0
2013-06-17 13:50:00,13.82,13.82,13.8,13.8,33300.0,12.17,12.17,12.1524,12.1524,33300.0
2013-06-17 13:55:00,13.8,13.81,13.8,13.8,22300.0,12.1524,12.1612,12.1524,12.1524,22300.0
2013-06-17 14:00:00,13.8,13.81,13.8,13.8,10500.0,12.1524,12.1612,12.1524,12.1524,10500.0
2013-06-17 14:05:00,13.8,13.81,13.76,13.79,129700.0,12.1524,12.1612,12.1172,12.1436,129700.0
2013-06-17 14:10:00,13.79,13.8,13.77,13.78,73900.0,12.1436,12.1524,12.126,12.1348,73900.0
2013-06-17 14:15:00,13.78,13.8,13.78,13.79,35300.0,12.1348,12.1524,12.1348,12.1436,35300.0
2013-06-17 14:20:00,13.79,13.8,13.76,13.76,69200.0,12.1436,12.1524,12.1172,12.1172,69200.0
2013-06-17 14:25:00,13.77,13.77,13.73,13.74,224000.0,12.126,12.126,12.0908,12.0996,224000.0
2013-06-17 14:30:00,13.73,13.75,13.73,13.74,133400.0,12.0908,12.1084,12.0908,12.0996,133400.0
2013-06-17 14:35:00,13.75,13.75,13.74,13.75,37800.0,12.1084,12.1084,12.0996,12.1084,37800.0
2013-06-17 14:40:00,13.74,13.75,13.72,13.72,48500.0,12.0996,12.1084,12.082,12.082,48500.0
2013-06-17 14:45:00,13.72,13.72,13.7,13.7,54800.0,12.082,12.082,12.0644,12.0644,54800.0
2013-06-17 14:50:00,13.7,13.7,13.66,13.69,188300.0,12.0644,12.0644,12.0291,12.0556,188300.0
2013-06-17 14:55:00,13.69,13.74,13.69,13.74,200900.0,12.0556,12.0996,12.0556,12.0996,200900.0
2013-06-17 15:00:00,13.74,13.76,13.72,13.75,215400.0,12.0996,12.1172,12.082,12.1084,215400.0
2013-06-17 15:05:00,13.76,13.78,13.75,13.77,103900.0,12.1172,12.1348,12.1084,12.126,103900.0
2013-06-17 15:10:00,13.78,13.81,13.77,13.79,356800.0,12.1348,12.1612,12.126,12.1436,356800.0
2013-06-17 15:15:00,13.79,13.8,13.75,13.79,193500.0,12.1436,12.1524,12.1084,12.1436,193500.0
2013-06-17 15:20:00,13.79,13.83,13.78,13.83,341100.0,12.1436,12.1788,12.1348,12.1788,341100.0
2013-06-17 15:25:00,13.83,13.83,13.82,13.82,19000.0,12.1788,12.1788,12.17,12.17,19000.0
2013-06-17 15:30:00,13.83,13.89,13.82,13.88,297300.0,12.1788,12.2317,12.17,12.2229,297300.0
2013-06-17 15:35:00,13.88,13.9,13.88,13.9,87500.0,12.2229,12.2405,12.2229,12.2405,87500.0
2013-06-17 15:40:00,13.9,13.91,13.88,13.89,219400.0,12.2405,12.2493,12.2229,12.2317,219400.0
2013-06-17 15:45:00,13.89,13.89,13.79,13.8,786400.0,12.2317,12.2317,12.1436,12.1524,786400.0
2013-06-17 15:50:00,13.8,13.8,13.76,13.77,438500.0,12.1524,12.1524,12.1172,12.126,438500.0
2013-06-17 15:55:00,13.78,13.79,13.77,13.79,418400.0,12.1348,12.1436,12.126,12.1436,418400.0
2013-06-18 09:30:00,13.8,13.82,13.77,13.81,61700.0,12.1524,12.17,12.126,12.1612,61700.0
2013-06-18 09:35:00,13.81,13.83,13.76,13.81,72200.0,12.1612,12.1788,12.1172,12.1612,72200.0
2013-06-18 09:40:00,13.81,13.81,13.7,13.72,100400.0,12.1612,12.1612,12.0644,12.082,100400.0
2013-06-18 09:45:00,13.73,13.75,13.71,13.73,78100.0,12.0908,12.1084,12.0732,12.0908,78100.0
2013-06-18 09:50:00,13.74,13.76,13.72,13.75,65000.0,12.0996,12.1172,12.082,12.1084,65000.0
2013-06-18 09:55:00,13.76,13.79,13.74,13.74,66900.0,12.1172,12.1436,12.0996,12.0996,66900.0
2013-06-18 10:00:00,13.74,13.76,13.73,13.75,41200.0,12.0996,12.1172,12.0908,12.1084,41200.0
2013-06-18 10:05:00,13.75,13.82,13.75,13.81,107900.0,12.1084,12.17,12.1084,12.1612,107900.0
2013-06-18 10:10:00,13.81,13.83,13.77,13.82,76900.0,12.1612,12.1788,12.126,12.17,76900.0
2013-06-18 10:15:00,13.82,13.87,13.82,13.82,90600.0,12.17,12.2141,12.17,12.17,90600.0
2013-06-18 10:20:00,13.82,13.82,13.78,13.8,222600.0,12.17,12.17,12.1348,12.1524,222600.0
2013-06-18 10:25:00,13.8,13.81,13.79,13.8,63200.0,12.1524,12.1612,12.1436,12.1524,63200.0
2013-06-18 10:30:00,13.81,13.85,13.81,13.83,130800.0,12.1612,12.1964,12.1612,12.1788,130800.0
2013-06-18 10:35:00,13.83,13.85,13.82,13.83,38000.0,12.1788,12.1964,12.17,12.1788,38000.0
2013-06-18 10:40:00,13.82,13.82,13.79,13.79,19100.0,12.17,12.17,12.1436,12.1436,19100.0
2013-06-18 10:45:00,13.8,13.81,13.78,13.79,45100.0,12.1524,12.1612,12.1348,12.1436,45100.0
2013-06-18 10:50:00,13.79,13.81,13.79,13.79,40000.0,12.1436,12.1612,12.1436,12.1436,40000.0
2013-06-18 10:55:00,13.79,13.82,13.79,13.82,21900.0,12.1436,12.17,12.1436,12.17,21900.0
2013-06-18 11:00:00,13.82,13.83,13.8,13.82,62000.0,12.17,12.1788,12.1524,12.17,62000.0
2013-06-18 11:05:00,13.83,13.83,13.81,13.81,20500.0,12.1788,12.1788,12.1612,12.1612,20500.0
2013-06-18 11:10:00,13.81,13.83,13.81,13.83,34400.0,12.1612,12.1788,12.1612,12.1788,34400.0
2013-06-18 11:15:00,13.83,13.83,13.81,13.82,23500.0,12.1788,12.1788,12.1612,12.17,23500.0
2013-06-18 11:20:00,13.82,13.83,13.8,13.82,57200.0,12.17,12.1788,12.1524,12.17,57200.0
2013-06-18 11:25:00,13.82,13.86,13.82,13.84,56800.0,12.17,12.2053,12.17,12.1876,56800.0
2013-06-18 11:30:00,13.84,13.86,13.83,13.84,77800.0,12.1876,12.2053,12.1788,12.1876,77800.0
2013-06-18 11:35:00,13.84,13.85,13.82,13.82,43600.0,12.1876,12.1964,12.17,12.17,43600.0
2013-06-18 11:40:00,13.82,13.83,13.81,13.81,26300.0,12.17,12.1788,12.1612,12.1612,26300.0
2013-06-18 11:45:00,13.81,13.82,13.81,13.82,15600.0,12.1612,12.17,12.1612,12.17,15600.0
2013-06-18 11:50:00,13.81,13.82,13.8,13.82,40400.0,12.1612,12.17,12.1524,12.17,40400.0
2013-06-18 11:55:00,13.82,13.82,13.8,13.8,23900.0,12.17,12.17,12.1524,12.1524,23900.0
2013-06-18 12:00:00,13.8,13.82,13.8,13.82,29900.0,12.1524,12.17,12.1524,12.17,29900.0
2013-06-18 12:05:00,13.82,13.82,13.8,13.81,69400.0,12.17,12.17,12.1524,12.1612,69400.0
2013-06-18 12:10:00,13.81,13.82,13.8,13.82,64200.0,12.1612,12.17,12.1524,12.17,64200.0
2013-06-18 12:15:00,13.83,13.83,13.81,13.82,33900.0,12.1788,12.1788,12.1612,12.17,33900.0
2013-06-18 12:20:00,13.81,13.83,13.8,13.83,101600.0,12.1612,12.1788,12.1524,12.1788,101600.0
2013-06-18 12:25:00,13.82,13.83,13.81,13.81,16300.0,12.17,12.1788,12.1612,12.1612,16300.0
2013-06-18 12:30:00,13.82,13.83,13.81,13.82,56300.0,12.17,12.1788,12.1612,12.17,56300.0
2013-06-18 12:35:00,13.82,13.84,13.82,13.84,25600.0,12.17,12.1876,12.17,12.1876,25600.0
2013-06-18 12:40:00,13.84,13.84,13.82,13.83,55300.0,12.1876,12.1876,12.17,12.1788,55300.0
2013-06-18 12:45:00,13.83,13.87,13.83,13.87,55600.0,12.1788,12.2141,12.1788,12.2141,55600.0
2013-06-18 12:50:00,13.87,13.9,13.86,13.9,134200.0,12.2141,12.2405,12.2053,12.2405,134200.0
2013-06-18 12:55:00,13.9,13.9,13.87,13.88,75300.0,12.2405,12.2405,12.2141,12.2229,75300.0
2013-06-18 13:00:00,13.89,13.89,13.86,13.86,34900.0,12.2317,12.2317,12.2053,12.2053,34900.0
2013-06-18 13:05:00,13.87,13.87,13.85,13.85,11800.0,12.2141,12.2141,12.1964,12.1964,11800.0
2013-06-18 13:10:00,13.85,13.86,13.85,13.86,14200.0,12.1964,12.2053,12.1964,12.2053,14200.0
2013-06-18 13:15:00,13.86,13.87,13.84,13.87,54500.0,12.2053,12.2141,12.1876,12.2141,54500.0
2013-06-18 13:20:00,13.87,13.87,13.86,13.87,15100.0,12.2141,12.2141,12.2053,12.2141,15100.0
2013-06-18 13:25:00,13.87,13.88,13.86,13.86,43400.0,12.2141,12.2229,12.2053,12.2053,43400.0
2013-06-18 13:30:00,13.87,13.87,13.85,13.85,23200.0,12.2141,12.2141,12.1964,12.1964,23200.0
2013-06-18 13:35:00,13.85,13.87,13.85,13.85,30800.0,12.1964,12.2141,12.1964,12.1964,30800.0
2013-06-18 13:40:00,13.85,13.87,13.85,13.86,18100.0,12.1964,12.2141,12.1964,12.2053,18100.0
2013-06-18 13:45:00,13.86,13.87,13.85,13.85,43200.0,12.2053,12.2141,12.1964,12.1964,43200.0
2013-06-18 13:50:00,13.86,13.86,13.85,13.86,14400.0,12.2053,12.2053,12.1964,12.2053,14400.0
2013-06-18 13:55:00,13.86,13.86,13.85,13.85,21200.0,12.2053,12.2053,12.1964,12.1964,21200.0
2013-06-18 14:00:00,13.86,13.86,13.83,13.85,68700.0,12.2053,12.2053,12.1788,12.1964,68700.0
2013-06-18 14:05:00,13.85,13.87,13.85,13.87,34100.0,12.1964,12.2141,12.1964,12.2141,34100.0
2013-06-18 14:10:00,13.87,13.87,13.86,13.87,23800.0,12.2141,12.2141,12.2053,12.2141,23800.0
2013-06-18 14:15:00,13.87,13.89,13.86,13.89,50200.0,12.2141,12.2317,12.2053,12.2317,50200.0
2013-06-18 14:20:00,13.88,13.89,13.88,13.88,25400.0,12.2229,12.2317,12.2229,12.2229,25400.0
2013-06-18 14:25:00,13.88,13.89,13.85,13.87,96800.0,12.2229,12.2317,12.1964,12.2141,96800.0
2013-06-18 14:30:00,13.87,13.87,13.85,13.85,33300.0,12.2141,12.2141,12.1964,12.1964,33300.0
2013-06-18 14:35:00,13.86,13.88,13.85,13.85,123100.0,12.2053,12.2229,12.1964,12.1964,123100.0
2013-06-18 14:40:00,13.85,13.86,13.85,13.85,26600.0,12.1964,12.2053,12.1964,12.1964,26600.0
2013-06-18 14:45:00,13.85,13.87,13.85,13.86,60200.0,12.1964,12.2141,12.1964,12.2053,60200.0
2013-06-18 14:50:00,13.86,13.87,13.84,13.85,71500.0,12.2053,12.2141,12.1876,12.1964,71500.0
2013-06-18 14:55:00,13.84,13.86,13.84,13.85,67800.0,12.1876,12.2053,12.1876,12.1964,67800.0
2013-06-18 15:00:00,13.85,13.85,13.83,13.83,45300.0,12.1964,12.1964,12.1788,12.1788,45300.0
2013-06-18 15:05:00,13.83,13.85,13.83,13.84,60500.0,12.1788,12.1964,12.1788,12.1876,60500.0
2013-06-18 15:10:00,13.85,13.85,13.84,13.85,40400.0,12.1964,12.1964,12.1876,12.1964,40400.0
2013-06-18 15:15:00,13.85,13.85,13.84,13.85,33100.0,12.1964,12.1964,12.1876,12.1964,33100.0
2013-06-18 15:20:00,13.85,13.85,13.84,13.84,35000.0,12.1964,12.1964,12.1876,12.1876,35000.0
2013-06-18 15:25:00,13.84,13.85,13.84,13.85,61900.0,12.1876,12.1964,12.1876,12.1964,61900.0
2013-06-18 15:30:00,13.85,13.86,13.85,13.86,64200.0,12.1964,12.2053,12.1964,12.2053,64200.0
2013-06-18 15:35:00,13.86,13.86,13.85,13.86,54500.0,12.2053,12.2053,12.1964,12.2053,54500.0
2013-06-18 15:40:00,13.85,13.86,13.85,13.85,71200.0,12.1964,12.2053,12.1964,12.1964,71200.0
2013-06-18 15:45:00,13.85,13.86,13.85,13.86,87000.0,12.1964,12.2053,12.1964,12.2053,87000.0
2013-06-18 15:50:00,13.85,13.86,13.85,13.85,135700.0,12.1964,12.2053,12.1964,12.1964,135700.0
2013-06-18 15:55:00,13.85,13.86,13.85,13.85,206900.0,12.1964,12.2053,12.1964,12.1964,206900.0
2013-06-19 09:30:00,13.86,13.87,13.78,13.79,92400.0,12.2053,12.2141,12.1348,12.1436,92400.0
2013-06-19 09:35:00,13.78,13.82,13.77,13.78,52500.0,12.1348,12.17,12.126,12.1348,52500.0
2013-06-19 09:40:00,13.78,13.79,13.74,13.75,47800.0,12.1348,12.1436,12.0996,12.1084,47800.0
2013-06-19 09:45:00,13.75,13.81,13.74,13.78,60300.0,12.1084,12.1612,12.0996,12.1348,60300.0
2013-06-19 09:50:00,13.78,13.8,13.77,13.79,32500.0,12.1348,12.1524,12.126,12.1436,32500.0
2013-06-19 09:55:00,13.79,13.81,13.75,13.75,55800.0,12.1436,12.1612,12.1084,12.1084,55800.0
2013-06-19 10:00:00,13.75,13.76,13.72,13.72,65000.0,12.1084,12.1172,12.082,12.082,65000.0
2013-06-19 10:05:00,13.73,13.73,13.71,13.72,59600.0,12.0908,12.0908,12.0732,12.082,59600.0
2013-06-19 10:10:00,13.73,13.74,13.71,13.71,68300.0,12.0908,12.0996,12.0732,12.0732,68300.0
2013-06-19 10:15:00,13.71,13.73,13.71,13.72,81600.0,12.0732,12.0908,12.0732,12.082,81600.0
2013-06-19 10:20:00,13.72,13.74,13.71,13.74,97300.0,12.082,12.0996,12.0732,12.0996,97300.0
2013-06-19 10:25:00,13.74,13.74,13.72,13.72,70200.0,12.0996,12.0996,12.082,12.082,70200.0
2013-06-19 10:30:00,13.72,13.76,13.72,13.74,142600.0,12.082,12.1172,12.082,12.0996,142600.0
2013-06-19 10:35:00,13.74,13.75,13.73,13.74,49000.0,12.0996,12.1084,12.0908,12.0996,49000.0
2013-06-19 10:40:00,13.73,13.75,13.73,13.75,75100.0,12.0908,12.1084,12.0908,12.1084,75100.0
2013-06-19 10:45:00,13.75,13.77,13.74,13.77,73700.0,12.1084,12.126,12.0996,12.126,73700.0
2013-06-19 10:50:00,13.77,13.78,13.75,13.77,62800.0,12.126,12.1348,12.1084,12.126,62800.0
2013-06-19 10:55:00,13.77,13.8,13.76,13.78,61100.0,12.126,12.1524,12.1172,12.1348,61100.0
2013-06-19 11:00:00,13.79,13.81,13.78,13.81,35800.0,12.1436,12.1612,12.1348,12.1612,35800.0
2013-06-19 11:05:00,13.81,13.84,13.81,13.84,108100.0,12.1612,12.1876,12.1612,12.1876,108100.0
2013-06-19 11:10:00,13.84,13.84,13.83,13.84,49700.0,12.1876,12.1876,12.1788,12.1876,49700.0
2013-06-19 11:15:00,13.84,13.84,13.83,13.84,25500.0,12.1876,12.1876,12.1788,12.1876,25500.0
2013-06-19 11:20:00,13.84,13.84,13.83,13.83,45100.0,12.1876,12.1876,12.1788,12.1788,45100.0
2013-06-19 11:25:00,13.84,13.84,13.81,13.83,85400.0,12.1876,12.1876,12.1612,12.1788,85400.0
2013-06-19 11:30:00,13.83,13.83,13.79,13.8,51600.0,12.1788,12.1788,12.1436,12.1524,51600.0
2013-06-19 11:35:00,13.81,13.81,13.78,13.79,61700.0,12.1612,12.1612,12.1348,12.1436,61700.0
2013-06-19 11:40:00,13.78,13.79,13.78,13.78,49800.0,12.1348,12.1436,12.1348,12.1348,49800.0
2013-06-19 11:45:00,13.78,13.79,13.78,13.79,17500.0,12.1348,12.1436,12.1348,12.1436,17500.0
2013-06-19 11:50:00,13.79,13.79,13.78,13.78,26500.0,12.1436,12.1436,12.1348,12.1348,26500.0
2013-06-19 11:55:00,13.78,13.79,13.78,13.78,26400.0,12.1348,12.1436,12.1348,12.1348,26400.0
2013-06-19 12:00:00,13.78,13.79,13.77,13.78,34300.0,12.1348,12.1436,12.126,12.1348,34300.0
2013-06-19 12:05:00,13.77,13.79,13.77,13.77,63900.0,12.126,12.1436,12.126,12.126,63900.0
2013-06-19 12:10:00,13.77,13.78,13.77,13.77,5700.0,12.126,12.1348,12.126,12.126,5700.0
2013-06-19 12:15:00,13.77,13.78,13.77,13.77,23200.0,12.126,12.1348,12.126,12.126,23200.0
2013-06-19 12:20:00,13.77,13.78,13.77,13.78,9500.0,12.126,12.1348,12.126,12.1348,9500.0
2013-06-19 12:25:00,13.78,13.78,13.77,13.77,18900.0,12.1348,12.1348,12.126,12.126,18900.0
2013-06-19 12:30:00,13.77,13.78,13.77,13.78,9700.0,12.126,12.1348,12.126,12.1348,9700.0
2013-06-19 12:35:00,13.77,13.78,13.77,13.78,25500.0,12.126,12.1348,12.126,12.1348,25500.0
2013-06-19 12:40:00,13.78,13.8,13.77,13.79,60100.0,12.1348,12.1524,12.126,12.1436,60100.0
2013-06-19 12:45:00,13.79,13.8,13.79,13.79,25000.0,12.1436,12.1524,12.1436,12.1436,25000.0
2013-06-19 12:50:00,13.79,13.83,13.79,13.82,86700.0,12.1436,12.1788,12.1436,12.17,86700.0
2013-06-19 12:55:00,13.81,13.82,13.81,13.82,19700.0,12.1612,12.17,12.1612,12.17,19700.0
2013-06-19 13:00:00,13.81,13.82,13.81,13.81,34200.0,12.1612,12.17,12.1612,12.1612,34200.0
2013-06-19 13:05:00,13.81,13.82,13.81,13.81,17400.0,12.1612,12.17,12.1612,12.1612,17400.0
2013-06-19 13:10:00,13.81,13.82,13.81,13.81,21600.0,12.1612,12.17,12.1612,12.1612,21600.0
2013-06-19 13:15:00,13.81,13.83,13.81,13.83,67100.0,12.1612,12.1788,12.1612,12.1788,67100.0
2013-06-19 13:20:00,13.83,13.83,13.79,13.81,108700.0,12.1788,12.1788,12.1436,12.1612,108700.0
2013-06-19 13:25:00,13.82,13.83,13.81,13.83,16900.0,12.17,12.1788,12.1612,12.1788,16900.0
2013-06-19 13:30:00,13.82,13.83,13.81,13.83,40300.0,12.17,12.1788,12.1612,12.1788,40300.0
2013-06-19 13:35:00,13.82,13.83,13.81,13.82,45500.0,12.17,12.1788,12.1612,12.17,45500.0
2013-06-19 13:40:00,13.83,13.83,13.81,13.82,19100.0,12.1788,12.1788,12.1612,12.17,19100.0
2013-06-19 13:45:00,13.82,13.82,13.81,13.82,13000.0,12.17,12.17,12.1612,12.17,13000.0
2013-06-19 13:50:00,13.82,13.83,13.82,13.83,26600.0,12.17,12.1788,12.17,12.1788,26600.0
2013-06-19 13:55:00,13.83,13.84,13.82,13.84,27700.0,12.1788,12.1876,12.17,12.1876,27700.0
2013-06-19 14:00:00,13.84,13.86,13.78,13.78,128800.0,12.1876,12.2053,12.1348,12.1348,128800.0
2013-06-19 14:05:00,13.77,13.81,13.77,13.8,61500.0,12.126,12.1612,12.126,12.1524,61500.0
2013-06-19 14:10:00,13.81,13.86,13.79,13.85,59300.0,12.1612,12.2053,12.1436,12.1964,59300.0
2013-06-19 14:15:00,13.84,13.86,13.83,13.83,76300.0,12.1876,12.2053,12.1788,12.1788,76300.0
2013-06-19 14:20:00,13.83,13.84,13.81,13.82,58500.0,12.1788,12.1876,12.1612,12.17,58500.0
2013-06-19 14:25:00,13.82,13.86,13.81,13.84,61700.0,12.17,12.2053,12.1612,12.1876,61700.0
2013-06-19 14:30:00,13.84,13.85,13.8,13.81,119000.0,12.1876,12.1964,12.1524,12.1612,119000.0
2013-06-19 14:35:00,13.81,13.86,13.81,13.83,167800.0,12.1612,12.2053,12.1612,12.1788,167800.0
2013-06-19 14:40:00,13.83,13.86,13.82,13.84,117800.0,12.1788,12.2053,12.17,12.1876,117800.0
2013-06-19 14:45:00,13.84,13.85,13.79,13.82,108900.0,12.1876,12.1964,12.1436,12.17,108900.0
2013-06-19 14:50:00,13.81,13.82,13.77,13.78,128800.0,12.1612,12.17,12.126,12.1348,128800.0
2013-06-19 14:55:00,13.77,13.78,13.71,13.73,113000.0,12.126,12.1348,12.0732,12.0908,113000.0
2013-06-19 15:00:00,13.73,13.76,13.71,13.75,97600.0,12.0908,12.1172,12.0732,12.1084,97600.0
2013-06-19 15:05:00,13.75,13.76,13.72,13.74,54700.0,12.1084,12.1172,12.082,12.0996,54700.0
2013-06-19 15:10:00,13.74,13.75,13.71,13.73,64000.0,12.0996,12.1084,12.0732,12.0908,64000.0
2013-06-19 15:15:00,13.73,13.74,13.71,13.72,80600.0,12.0908,12.0996,12.0732,12.082,80600.0
2013-06-19 15:20:00,13.71,13.77,13.71,13.77,132500.0,12.0732,12.126,12.0732,12.126,132500.0
2013-06-19 15:25:00,13.77,13.8,13.76,13.79,182300.0,12.126,12.1524,12.1172,12.1436,182300.0
2013-06-19 15:30:00,13.79,13.79,13.76,13.76,139400.0,12.1436,12.1436,12.1172,12.1172,139400.0
2013-06-19 15:35:00,13.76,13.79,13.75,13.76,111900.0,12.1172,12.1436,12.1084,12.1172,111900.0
2013-06-19 15:40:00,13.77,13.77,13.74,13.74,83000.0,12.126,12.126,12.0996,12.0996,83000.0
2013-06-19 15:45:00,13.74,13.74,13.7,13.71,183700.0,12.0996,12.0996,12.0644,12.0732,183700.0
2013-06-19 15:50:00,13.71,13.74,13.69,13.74,307300.0,12.0732,12.0996,12.0556,12.0996,307300.0
2013-06-19 15:55:00,13.73,13.73,13.69,13.7,424000.0,12.0908,12.0908,12.0556,12.0644,424000.0
2013-06-20 09:30:00,13.56,13.62,13.54,13.6,114200.0,11.9411,11.9939,11.9235,11.9763,114200.0
2013-06-20 09:35:00,13.59,13.64,13.59,13.62,154100.0,11.9675,12.0115,11.9675,11.9939,154100.0
2013-06-20 09:40:00,13.63,13.63,13.6,13.63,100900.0,12.0027,12.0027,11.9763,12.0027,100900.0
2013-06-20 09:45:00,13.62,13.63,13.59,13.62,140600.0,11.9939,12.0027,11.9675,11.9939,140600.0
2013-06-20 09:50:00,13.62,13.67,13.61,13.67,148600.0,11.9939,12.0379,11.9851,12.0379,148600.0
2013-06-20 09:55:00,13.67,13.67,13.64,13.66,102500.0,12.0379,12.0379,12.0115,12.0291,102500.0
2013-06-20 10:00:00,13.67,13.7,13.63,13.63,188700.0,12.0379,12.0644,12.0027,12.0027,188700.0
2013-06-20 10:05:00,13.63,13.7,13.63,13.69,141000.0,12.0027,12.0644,12.0027,12.0556,141000.0
2013-06-20 10:10:00,13.69,13.69,13.63,13.63,235000.0,12.0556,12.0556,12.0027,12.0027,235000.0
2013-06-20 10:15:00,13.63,13.64,13.59,13.63,98700.0,12.0027,12.0115,11.9675,12.0027,98700.0
2013-06-20 10:20:00,13.63,13.67,13.63,13.66,47000.0,12.0027,12.0379,12.0027,12.0291,47000.0
2013-06-20 10:25:00,13.65,13.66,13.61,13.63,65900.0,12.0203,12.0291,11.9851,12.0027,65900.0
2013-06-20 10:30:00,13.62,13.62,13.57,13.58,63100.0,11.9939,11.9939,11.9499,11.9587,63100.0
2013-06-20 10:35:00,13.57,13.6,13.57,13.59,104400.0,11.9499,11.9763,11.9499,11.9675,104400.0
2013-06-20 10:40:00,13.58,13.63,13.58,13.62,95500.0,11.9587,12.0027,11.9587,11.9939,95500.0
2013-06-20 10:45:00,13.62,13.64,13.6,13.63,80200.0,11.9939,12.0115,11.9763,12.0027,80200.0
2013-06-20 10:50:00,13.63,13.66,13.63,13.66,70400.0,12.0027,12.0291,12.0027,12.0291,70400.0
2013-06-20 10:55:00,13.66,13.67,13.64,13.64,59800.0,12.0291,12.0379,12.0115,12.0115,59800.0
2013-06-20 11:00:00,13.64,13.65,13.63,13.63,58600.0,12.0115,12.0203,12.0027,12.0027,58600.0
2013-06-20 11:05:00,13.63,13.65,13.63,13.63,85100.0,12.0027,12.0203,12.0027,12.0027,85100.0
2013-06-20 11:10:00,13.63,13.63,13.61,13.61,18800.0,12.0027,12.0027,11.9851,11.9851,18800.0
2013-06-20 11:15:00,13.61,13.62,13.58,13.59,100000.0,11.9851,11.9939,11.9587,11.9675,100000.0
2013-06-20 11:20:00,13.59,13.61,13.59,13.59,41800.0,11.9675,11.9851,11.9675,11.9675,41800.0
2013-06-20 11:25:00,13.59,13.6,13.58,13.58,25900.0,11.9675,11.9763,11.9587,11.9587,25900.0
2013-06-20 11:30:00,13.59,13.59,13.58,13.58,25800.0,11.9675,11.9675,11.9587,11.9587,25800.0
2013-06-20 11:35:00,13.58,13.6,13.58,13.6,48900.0,11.9587,11.9763,11.9587,11.9763,48900.0
2013-06-20 11:40:00,13.59,13.6,13.58,13.58,35500.0,11.9675,11.9763,11.9587,11.9587,35500.0
2013-06-20 11:45:00,13.59,13.6,13.57,13.6,50300.0,11.9675,11.9763,11.9499,11.9763,50300.0
2013-06-20 11:50:00,13.59,13.61,13.59,13.61,22300.0,11.9675,11.9851,11.9675,11.9851,22300.0
2013-06-20 11:55:00,13.6,13.61,13.6,13.6,16500.0,11.9763,11.9851,11.9763,11.9763,16500.0
2013-06-20 12:00:00,13.61,13.63,13.6,13.63,53600.0,11.9851,12.0027,11.9763,12.0027,53600.0
2013-06-20 12:05:00,13.63,13.65,13.63,13.63,61300.0,12.0027,12.0203,12.0027,12.0027,61300.0
2013-06-20 12:10:00,13.63,13.64,13.63,13.63,7400.0,12.0027,12.0115,12.0027,12.0027,7400.0
2013-06-20 12:15:00,13.64,13.64,13.63,13.63,22200.0,12.0115,12.0115,12.0027,12.0027,22200.0
2013-06-20 12:20:00,13.63,13.64,13.62,13.63,85700.0,12.0027,12.0115,11.9939,12.0027,85700.0
2013-06-20 12:25:00,13.63,13.63,13.62,13.62,14100.0,12.0027,12.0027,11.9939,11.9939,14100.0
2013-06-20 12:30:00,13.62,13.67,13.62,13.65,110400.0,11.9939,12.0379,11.9939,12.0203,110400.0
2013-06-20 12:35:00,13.65,13.65,13.63,13.63,45500.0,12.0203,12.0203,12.0027,12.0027,45500.0
2013-06-20 12:40:00,13.63,13.65,13.63,13.65,36100.0,12.0027,12.0203,12.0027,12.0203,36100.0
2013-06-20 12:45:00,13.65,13.65,13.64,13.64,26900.0,12.0203,12.0203,12.0115,12.0115,26900.0
2013-06-20 12:50:00,13.64,13.65,13.64,13.64,13900.0,12.0115,12.0203,12.0115,12.0115,13900.0
2013-06-20 12:55:00,13.64,13.64,13.63,13.63,23800.0,12.0115,12.0115,12.0027,12.0027,23800.0
2013-06-20 13:00:00,13.63,13.63,13.61,13.61,41900.0,12.0027,12.0027,11.9851,11.9851,41900.0
2013-06-20 13:05:00,13.61,13.62,13.61,13.61,9000.0,11.9851,11.9939,11.9851,11.9851,9000.0
2013-06-20 13:10:00,13.61,13.62,13.6,13.6,31700.0,11.9851,11.9939,11.9763,11.9763,31700.0
2013-06-20 13:15:00,13.6,13.61,13.57,13.58,76600.0,11.9763,11.9851,11.9499,11.9587,76600.0
2013-06-20 13:20:00,13.58,13.6,13.57,13.6,42200.0,11.9587,11.9763,11.9499,11.9763,42200.0
2013-06-20 13:25:00,13.6,13.6,13.59,13.6,9000.0,11.9763,11.9763,11.9675,11.9763,9000.0
2013-06-20 13:30:00,13.6,13.62,13.59,13.62,65400.0,11.9763,11.9939,11.9675,11.9939,65400.0
2013-06-20 13:35:00,13.62,13.62,13.61,13.62,14100.0,11.9939,11.9939,11.9851,11.9939,14100.0
2013-06-20 13:40:00,13.61,13.63,13.61,13.63,45400.0,11.9851,12.0027,11.9851,12.0027,45400.0
2013-06-20 13:45:00,13.62,13.63,13.61,13.63,67500.0,11.9939,12.0027,11.9851,12.0027,67500.0
2013-06-20 13:50:00,13.63,13.63,13.62,13.63,35000.0,12.0027,12.0027,11.9939,12.0027,35000.0
2013-06-20 13:55:00,13.62,13.66,13.61,13.66,83600.0,11.9939,12.0291,11.9851,12.0291,83600.0
2013-06-20 14:00:00,13.66,13.68,13.63,13.67,135100.0,12.0291,12.0467,12.0027,12.0379,135100.0
2013-06-20 14:05:00,13.67,13.7,13.67,13.68,87900.0,12.0379,12.0644,12.0379,12.0467,87900.0
2013-06-20 14:10:00,13.68,13.69,13.65,13.65,71800.0,12.0467,12.0556,12.0203,12.0203,71800.0
2013-06-20 14:15:00,13.65,13.66,13.64,13.64,51900.0,12.0203,12.0291,12.0115,12.0115,51900.0
2013-06-20 14:20:00,13.65,13.65,13.59,13.61,120200.0,12.0203,12.0203,11.9675,11.9851,120200.0
2013-06-20 14:25:00,13.61,13.63,13.59,13.6,110600.0,11.9851,12.0027,11.9675,11.9763,110600.0
2013-06-20 14:30:00,13.6,13.6,13.58,13.59,52400.0,11.9763,11.9763,11.9587,11.9675,52400.0
2013-06-20 14:35:00,13.59,13.6,13.58,13.6,91000.0,11.9675,11.9763,11.9587,11.9763,91000.0
2013-06-20 14:40:00,13.6,13.62,13.59,13.62,80600.0,11.9763,11.9939,11.9675,11.9939,80600.0
2013-06-20 14:45:00,13.62,13.62,13.6,13.6,77400.0,11.9939,11.9939,11.9763,11.9763,77400.0
2013-06-20 14:50:00,13.6,13.61,13.57,13.58,99900.0,11.9763,11.9851,11.9499,11.9587,99900.0
2013-06-20 14:55:00,13.58,13.59,13.57,13.57,92800.0,11.9587,11.9675,11.9499,11.9499,92800.0
2013-06-20 15:00:00,13.57,13.59,13.56,13.59,88600.0,11.9499,11.9675,11.9411,11.9675,88600.0
2013-06-20 15:05:00,13.59,13.6,13.58,13.59,95900.0,11.9675,11.9763,11.9587,11.9675,95900.0
2013-06-20 15:10:00,13.6,13.6,13.59,13.59,47800.0,11.9763,11.9763,11.9675,11.9675,47800.0
2013-06-20 15:15:00,13.6,13.63,13.59,13.61,268000.0,11.9763,12.0027,11.9675,11.9851,268000.0
2013-06-20 15:20:00,13.61,13.61,13.57,13.58,89300.0,11.9851,11.9851,11.9499,11.9587,89300.0
2013-06-20 15:25:00,13.58,13.58,13.55,13.56,46100.0,11.9587,11.9587,11.9323,11.9411,46100.0
2013-06-20 15:30:00,13.55,13.56,13.53,13.53,76600.0,11.9323,11.9411,11.9147,11.9147,76600.0
2013-06-20 15:35:00,13.53,13.54,13.51,13.53,249600.0,11.9147,11.9235,11.897,11.9147,249600.0
2013-06-20 15:40:00,13.53,13.59,13.53,13.58,452800.0,11.9147,11.9675,11.9147,11.9587,452800.0
2013-06-20 15:45:00,13.59,13.6,13.55,13.55,261500.0,11.9675,11.9763,11.9323,11.9323,261500.0
2013-06-20 15:50:00,13.55,13.56,13.55,13.56,96700.0,11.9323,11.9411,11.9323,11.9411,96700.0
2013-06-20 15:55:00,13.56,13.56,13.53,13.53,456600.0,11.9411,11.9411,11.9147,11.9147,456600.0
2013-06-21 09:30:00,13.63,13.71,13.63,13.69,940900.0,12.0027,12.0732,12.0027,12.0556,940900.0
2013-06-21 09:35:00,13.69,13.7,13.61,13.61,100700.0,12.0556,12.0644,11.9851,11.9851,100700.0
2013-06-21 09:40:00,13.6,13.65,13.6,13.64,64600.0,11.9763,12.0203,11.9763,12.0115,64600.0
2013-06-21 09:45:00,13.64,13.66,13.6,13.65,94900.0,12.0115,12.0291,11.9763,12.0203,94900.0
2013-06-21 09:50:00,13.64,13.64,13.56,13.56,62300.0,12.0115,12.0115,11.9411,11.9411,62300.0
2013-06-21 09:55:00,13.56,13.59,13.54,13.54,38200.0,11.9411,11.9675,11.9235,11.9235,38200.0
2013-06-21 10:00:00,13.53,13.58,13.53,13.54,41500.0,11.9147,11.9587,11.9147,11.9235,41500.0
2013-06-21 10:05:00,13.54,13.54,13.5,13.53,113200.0,11.9235,11.9235,11.8882,11.9147,113200.0
2013-06-21 10:10:00,13.52,13.55,13.51,13.55,63500.0,11.9058,11.9323,11.897,11.9323,63500.0
2013-06-21 10:15:00,13.55,13.56,13.52,13.52,37900.0,11.9323,11.9411,11.9058,11.9058,37900.0
2013-06-21 10:20:00,13.53,13.55,13.52,13.54,39900.0,11.9147,11.9323,11.9058,11.9235,39900.0
2013-06-21 10:25:00,13.53,13.54,13.51,13.54,162200.0,11.9147,11.9235,11.897,11.9235,162200.0
2013-06-21 10:30:00,13.53,13.53,13.51,13.52,33400.0,11.9147,11.9147,11.897,11.9058,33400.0
2013-06-21 10:35:00,13.52,13.54,13.48,13.5,120800.0,11.9058,11.9235,11.8706,11.8882,120800.0
2013-06-21 10:40:00,13.5,13.52,13.46,13.49,186000.0,11.8882,11.9058,11.853,11.8794,186000.0
2013-06-21 10:45:00,13.5,13.52,13.48,13.48,85900.0,11.8882,11.9058,11.8706,11.8706,85900.0
2013-06-21 10:50:00,13.48,13.49,13.46,13.47,68300.0,11.8706,11.8794,11.853,11.8618,68300.0
2013-06-21 10:55:00,13.46,13.46,13.44,13.46,49200.0,11.853,11.853,11.8354,11.853,49200.0
2013-06-21 11:00:00,13.46,13.47,13.44,13.44,84500.0,11.853,11.8618,11.8354,11.8354,84500.0
2013-06-21 11:05:00,13.45,13.46,13.41,13.46,245200.0,11.8442,11.853,11.809,11.853,245200.0
2013-06-21 11:10:00,13.46,13.46,13.44,13.45,106400.0,11.853,11.853,11.8354,11.8442,106400.0
2013-06-21 11:15:00,13.45,13.48,13.45,13.46,91500.0,11.8442,11.8706,11.8442,11.853,91500.0
2013-06-21 11:20:00,13.46,13.47,13.42,13.44,78300.0,11.853,11.8618,11.8178,11.8354,78300.0
2013-06-21 11:25:00,13.45,13.45,13.36,13.38,150300.0,11.8442,11.8442,11.7649,11.7826,150300.0
2013-06-21 11:30:00,13.37,13.38,13.35,13.37,93600.0,11.7738,11.7826,11.7561,11.7738,93600.0
2013-06-21 11:35:00,13.37,13.4,13.36,13.37,104000.0,11.7738,11.8002,11.7649,11.7738,104000.0
2013-06-21 11:40:00,13.37,13.4,13.36,13.38,77100.0,11.7738,11.8002,11.7649,11.7826,77100.0
2013-06-21 11:45:00,13.37,13.4,13.37,13.4,87400.0,11.7738,11.8002,11.7738,11.8002,87400.0
2013-06-21 11:50:00,13.4,13.4,13.37,13.37,91100.0,11.8002,11.8002,11.7738,11.7738,91100.0
2013-06-21 11:55:00,13.38,13.41,13.38,13.4,64200.0,11.7826,11.809,11.7826,11.8002,64200.0
2013-06-21 12:00:00,13.4,13.44,13.39,13.44,79900.0,11.8002,11.8354,11.7914,11.8354,79900.0
2013-06-21 12:05:00,13.44,13.44,13.42,13.42,91900.0,11.8354,11.8354,11.8178,11.8178,91900.0
2013-06-21 12:10:00,13.42,13.43,13.4,13.4,87900.0,11.8178,11.8266,11.8002,11.8002,87900.0
2013-06-21 12:15:00,13.39,13.39,13.36,13.38,82900.0,11.7914,11.7914,11.7649,11.7826,82900.0
2013-06-21 12:20:00,13.37,13.39,13.37,13.39,42600.0,11.7738,11.7914,11.7738,11.7914,42600.0
2013-06-21 12:25:00,13.39,13.41,13.38,13.4,34400.0,11.7914,11.809,11.7826,11.8002,34400.0
2013-06-21 12:30:00,13.41,13.43,13.41,13.42,73600.0,11.809,11.8266,11.809,11.8178,73600.0
2013-06-21 12:35:00,13.42,13.43,13.42,13.43,27900.0,11.8178,11.8266,11.8178,11.8266,27900.0
2013-06-21 12:40:00,13.43,13.45,13.42,13.44,93200.0,11.8266,11.8442,11.8178,11.8354,93200.0
2013-06-21 12:45:00,13.43,13.45,13.43,13.44,52500.0,11.8266,11.8442,11.8266,11.8354,52500.0
2013-06-21 12:50:00,13.45,13.47,13.45,13.46,75600.0,11.8442,11.8618,11.8442,11.853,75600.0
2013-06-21 12:55:00,13.46,13.52,13.46,13.5,105800.0,11.853,11.9058,11.853,11.8882,105800.0
2013-06-21 13:00:00,13.51,13.52,13.47,13.48,77200.0,11.897,11.9058,11.8618,11.8706,77200.0
2013-06-21 13:05:00,13.48,13.5,13.48,13.5,25900.0,11.8706,11.8882,11.8706,11.8882,25900.0
2013-06-21 13:10:00,13.5,13.52,13.49,13.51,34000.0,11.8882,11.9058,11.8794,11.897,34000.0
2013-06-21 13:15:00,13.52,13.53,13.51,13.52,40500.0,11.9058,11.9147,11.897,11.9058,40500.0
2013-06-21 13:20:00,13.51,13.53,13.5,13.51,27700.0,11.897,11.9147,11.8882,11.897,27700.0
2013-06-21 13:25:00,13.5,13.53,13.5,13.51,41700.0,11.8882,11.9147,11.8882,11.897,41700.0
2013-06-21 13:30:00,13.51,13.54,13.51,13.54,36300.0,11.897,11.9235,11.897,11.9235,36300.0
2013-06-21 13:35:00,13.54,13.54,13.53,13.54,33800.0,11.9235,11.9235,11.9147,11.9235,33800.0
2013-06-21 13:40:00,13.54,13.56,13.54,13.56,44500.0,11.9235,11.9411,11.9235,11.9411,44500.0
2013-06-21 13:45:00,13.56,13.61,13.55,13.61,140200.0,11.9411,11.9851,11.9323,11.9851,140200.0
2013-06-21 13:50:00,13.61,13.63,13.58,13.58,145600.0,11.9851,12.0027,11.9587,11.9587,145600.0
2013-06-21 13:55:00,13.58,13.59,13.54,13.56,90300.0,11.9587,11.9675,11.9235,11.9411,90300.0
2013-06-21 14:00:00,13.56,13.57,13.54,13.54,50300.0,11.9411,11.9499,11.9235,11.9235,50300.0
2013-06-21 14:05:00,13.54,13.54,13.52,13.54,36400.0,11.9235,11.9235,11.9058,11.9235,36400.0
2013-06-21 14:10:00,13.54,13.55,13.54,13.55,15300.0,11.9235,11.9323,11.9235,11.9323,15300.0
2013-06-21 14:15:00,13.55,13.56,13.53,13.54,46300.0,11.9323,11.9411,11.9147,11.9235,46300.0
2013-06-21 14:20:00,13.55,13.55,13.52,13.52,47000.0,11.9323,11.9323,11.9058,11.9058,47000.0
2013-06-21 14:25:00,13.52,13.55,13.52,13.55,67600.0,11.9058,11.9323,11.9058,11.9323,67600.0
2013-06-21 14:30:00,13.54,13.55,13.53,13.53,36900.0,11.9235,11.9323,11.9147,11.9147,36900.0
2013-06-21 14:35:00,13.54,13.54,13.51,13.53,41600.0,11.9235,11.9235,11.897,11.9147,41600.0
2013-06-21 14:40:00,13.52,13.53,13.5,13.51,18500.0,11.9058,11.9147,11.8882,11.897,18500.0
2013-06-21 14:45:00,13.51,13.52,13.5,13.5,36300.0,11.897,11.9058,11.8882,11.8882,36300.0
2013-06-21 14:50:00,13.51,13.52,13.5,13.51,53800.0,11.897,11.9058,11.8882,11.897,53800.0
2013-06-21 14:55:00,13.51,13.53,13.5,13.52,68100.0,11.897,11.9147,11.8882,11.9058,68100.0
2013-06-21 15:00:00,13.52,13.56,13.52,13.56,150700.0,11.9058,11.9411,11.9058,11.9411,150700.0
2013-06-21 15:05:00,13.56,13.57,13.54,13.57,58100.0,11.9411,11.9499,11.9235,11.9499,58100.0
2013-06-21 15:10:00,13.57,13.58,13.57,13.57,28800.0,11.9499,11.9587,11.9499,11.9499,28800.0
2013-06-21 15:15:00,13.57,13.58,13.56,13.57,46500.0,11.9499,11.9587,11.9411,11.9499,46500.0
2013-06-21 15:20:00,13.57,13.57,13.55,13.55,20000.0,11.9499,11.9499,11.9323,11.9323,20000.0
2013-06-21 15:25:00,13.56,13.57,13.55,13.57,53200.0,11.9411,11.9499,11.9323,11.9499,53200.0
2013-06-21 15:30:00,13.56,13.58,13.56,13.57,53200.0,11.9411,11.9587,11.9411,11.9499,53200.0
2013-06-21 15:35:00,13.56,13.56,13.55,13.55,46600.0,11.9411,11.9411,11.9323,11.9323,46600.0
2013-06-21 15:40:00,13.56,13.56,13.52,13.52,116200.0,11.9411,11.9411,11.9058,11.9058,116200.0
2013-06-21 15:45:00,13.53,13.53,13.5,13.52,268600.0,11.9147,11.9147,11.8882,11.9058,268600.0
2013-06-21 15:50:00,13.52,13.52,13.49,13.5,210600.0,11.9058,11.9058,11.8794,11.8882,210600.0
2013-06-21 15:55:00,13.5,13.5,13.47,13.49,522600.0,11.8882,11.8882,11.8618,11.8794,522600.0
2013-06-24 09:30:00,13.35,13.35,13.12,13.16,258200.0,11.7561,11.7561,11.5536,11.5888,258200.0
2013-06-24 09:35:00,13.17,13.21,13.15,13.19,92500.0,11.5976,11.6329,11.58,11.6152,92500.0
2013-06-24 09:40:00,13.19,13.24,13.19,13.24,78300.0,11.6152,11.6593,11.6152,11.6593,78300.0
2013-06-24 09:45:00,13.24,13.29,13.24,13.27,73700.0,11.6593,11.7033,11.6593,11.6857,73700.0
2013-06-24 09:50:00,13.27,13.28,13.2,13.22,97700.0,11.6857,11.6945,11.6241,11.6417,97700.0
2013-06-24 09:55:00,13.22,13.22,13.15,13.2,235500.0,11.6417,11.6417,11.58,11.6241,235500.0
2013-06-24 10:00:00,13.2,13.21,13.19,13.2,218500.0,11.6241,11.6329,11.6152,11.6241,218500.0
2013-06-24 10:05:00,13.2,13.21,13.18,13.19,281700.0,11.6241,11.6329,11.6064,11.6152,281700.0
2013-06-24 10:10:00,13.19,13.22,13.17,13.2,251500.0,11.6152,11.6417,11.5976,11.6241,251500.0
2013-06-24 10:15:00,13.2,13.21,13.17,13.19,155100.0,11.6241,11.6329,11.5976,11.6152,155100.0
2013-06-24 10:20:00,13.2,13.22,13.19,13.21,134400.0,11.6241,11.6417,11.6152,11.6329,134400.0
2013-06-24 10:25:00,13.22,13.22,13.19,13.19,198200.0,11.6417,11.6417,11.6152,11.6152,198200.0
2013-06-24 10:30:00,13.19,13.21,13.17,13.2,135500.0,11.6152,11.6329,11.5976,11.6241,135500.0
2013-06-24 10:35:00,13.2,13.22,13.2,13.22,204800.0,11.6241,11.6417,11.6241,11.6417,204800.0
2013-06-24 10:40:00,13.22,13.26,13.21,13.21,130600.0,11.6417,11.6769,11.6329,11.6329,130600.0
2013-06-24 10:45:00,13.21,13.23,13.21,13.23,122100.0,11.6329,11.6505,11.6329,11.6505,122100.0
2013-06-24 10:50:00,13.23,13.23,13.22,13.22,50600.0,11.6505,11.6505,11.6417,11.6417,50600.0
2013-06-24 10:55:00,13.23,13.23,13.21,13.21,88200.0,11.6505,11.6505,11.6329,11.6329,88200.0
2013-06-24 11:00:00,13.21,13.21,13.19,13.21,65300.0,11.6329,11.6329,11.6152,11.6329,65300.0
2013-06-24 11:05:00,13.21,13.22,13.19,13.21,95700.0,11.6329,11.6417,11.6152,11.6329,95700.0
2013-06-24 11:10:00,13.21,13.21,13.18,13.2,285400.0,11.6329,11.6329,11.6064,11.6241,285400.0
2013-06-24 11:15:00,13.21,13.22,13.2,13.21,83500.0,11.6329,11.6417,11.6241,11.6329,83500.0
2013-06-24 11:20:00,13.21,13.23,13.2,13.23,116200.0,11.6329,11.6505,11.6241,11.6505,116200.0
2013-06-24 11:25:00,13.23,13.23,13.22,13.22,54200.0,11.6505,11.6505,11.6417,11.6417,54200.0
2013-06-24 11:30:00,13.23,13.25,13.22,13.23,143300.0,11.6505,11.6681,11.6417,11.6505,143300.0
2013-06-24 11:35:00,13.22,13.23,13.21,13.23,170700.0,11.6417,11.6505,11.6329,11.6505,170700.0
2013-06-24 11:40:00,13.23,13.24,13.23,13.24,36300.0,11.6505,11.6593,11.6505,11.6593,36300.0
2013-06-24 11:45:00,13.23,13.25,13.22,13.23,142900.0,11.6505,11.6681,11.6417,11.6505,142900.0
2013-06-24 11:50:00,13.23,13.24,13.21,13.23,104000.0,11.6505,11.6593,11.6329,11.6505,104000.0
2013-06-24 11:55:00,13.22,13.26,13.22,13.25,138000.0,11.6417,11.6769,11.6417,11.6681,138000.0
2013-06-24 12:00:00,13.26,13.27,13.2,13.2,61200.0,11.6769,11.6857,11.6241,11.6241,61200.0
2013-06-24 12:05:00,13.2,13.21,13.16,13.18,92100.0,11.6241,11.6329,11.5888,11.6064,92100.0
2013-06-24 12:10:00,13.17,13.18,13.16,13.18,34100.0,11.5976,11.6064,11.5888,11.6064,34100.0
2013-06-24 12:15:00,13.18,13.19,13.17,13.18,22700.0,11.6064,11.6152,11.5976,11.6064,22700.0
2013-06-24 12:20:00,13.18,13.21,13.16,13.2,338900.0,11.6064,11.6329,11.5888,11.6241,338900.0
2013-06-24 12:25:00,13.2,13.22,13.19,13.22,87600.0,11.6241,11.6417,11.6152,11.6417,87600.0
2013-06-24 12:30:00,13.22,13.23,13.2,13.21,68600.0,11.6417,11.6505,11.6241,11.6329,68600.0
2013-06-24 12:35:00,13.21,13.21,13.2,13.21,28900.0,11.6329,11.6329,11.6241,11.6329,28900.0
2013-06-24 12:40:00,13.21,13.22,13.19,13.2,48200.0,11.6329,11.6417,11.6152,11.6241,48200.0
2013-06-24 12:45:00,13.2,13.23,13.18,13.19,166700.0,11.6241,11.6505,11.6064,11.6152,166700.0
2013-06-24 12:50:00,13.19,13.19,13.18,13.19,12500.0,11.6152,11.6152,11.6064,11.6152,12500.0
2013-06-24 12:55:00,13.19,13.21,13.17,13.21,75800.0,11.6152,11.6329,11.5976,11.6329,75800.0
2013-06-24 13:00:00,13.21,13.22,13.2,13.21,75200.0,11.6329,11.6417,11.6241,11.6329,75200.0
2013-06-24 13:05:00,13.21,13.21,13.2,13.21,106700.0,11.6329,11.6329,11.6241,11.6329,106700.0
2013-06-24 13:10:00,13.21,13.24,13.21,13.22,154700.0,11.6329,11.6593,11.6329,11.6417,154700.0
2013-06-24 13:15:00,13.22,13.24,13.21,13.23,84700.0,11.6417,11.6593,11.6329,11.6505,84700.0
2013-06-24 13:20:00,13.24,13.25,13.21,13.23,91900.0,11.6593,11.6681,11.6329,11.6505,91900.0
2013-06-24 13:25:00,13.22,13.22,13.21,13.22,70000.0,11.6417,11.6417,11.6329,11.6417,70000.0
2013-06-24 13:30:00,13.22,13.23,13.21,13.21,71200.0,11.6417,11.6505,11.6329,11.6329,71200.0
2013-06-24 13:35:00,13.22,13.23,13.21,13.23,27200.0,11.6417,11.6505,11.6329,11.6505,27200.0
2013-06-24 13:40:00,13.22,13.26,13.22,13.26,268300.0,11.6417,11.6769,11.6417,11.6769,268300.0
2013-06-24 13:45:00,13.25,13.26,13.24,13.25,101300.0,11.6681,11.6769,11.6593,11.6681,101300.0
2013-06-24 13:50:00,13.25,13.26,13.25,13.26,71700.0,11.6681,11.6769,11.6681,11.6769,71700.0
2013-06-24 13:55:00,13.25,13.27,13.25,13.26,119200.0,11.6681,11.6857,11.6681,11.6769,119200.0
2013-06-24 14:00:00,13.26,13.29,13.26,13.29,322700.0,11.6769,11.7033,11.6769,11.7033,322700.0
2013-06-24 14:05:00,13.29,13.29,13.28,13.29,200900.0,11.7033,11.7033,11.6945,11.7033,200900.0
2013-06-24 14:10:00,13.29,13.29,13.25,13.25,87500.0,11.7033,11.7033,11.6681,11.6681,87500.0
2013-06-24 14:15:00,13.25,13.27,13.25,13.27,31300.0,11.6681,11.6857,11.6681,11.6857,31300.0
2013-06-24 14:20:00,13.27,13.28,13.24,13.25,57500.0,11.6857,11.6945,11.6593,11.6681,57500.0
2013-06-24 14:25:00,13.25,13.26,13.24,13.26,40100.0,11.6681,11.6769,11.6593,11.6769,40100.0
2013-06-24 14:30:00,13.25,13.27,13.25,13.27,18900.0,11.6681,11.6857,11.6681,11.6857,18900.0
2013-06-24 14:35:00,13.27,13.27,13.25,13.27,48400.0,11.6857,11.6857,11.6681,11.6857,48400.0
2013-06-24 14:40:00,13.27,13.27,13.25,13.26,71100.0,11.6857,11.6857,11.6681,11.6769,71100.0
2013-06-24 14:45:00,13.26,13.26,13.24,13.26,39800.0,11.6769,11.6769,11.6593,11.6769,39800.0
2013-06-24 14:50:00,13.25,13.27,13.24,13.24,45700.0,11.6681,11.6857,11.6593,11.6593,45700.0
2013-06-24 14:55:00,13.24,13.25,13.22,13.22,38600.0,11.6593,11.6681,11.6417,11.6417,38600.0
2013-06-24 15:00:00,13.22,13.26,13.21,13.24,75900.0,11.6417,11.6769,11.6329,11.6593,75900.0
2013-06-24 15:05:00,13.24,13.27,13.24,13.25,54800.0,11.6593,11.6857,11.6593,11.6681,54800.0
2013-06-24 15:10:00,13.26,13.26,13.24,13.24,40700.0,11.6769,11.6769,11.6593,11.6593,40700.0
2013-06-24 15:15:00,13.24,13.24,13.21,13.21,63700.0,11.6593,11.6593,11.6329,11.6329,63700.0
2013-06-24 15:20:00,13.21,13.23,13.2,13.23,115400.0,11.6329,11.6505,11.6241,11.6505,115400.0
2013-06-24 15:25:00,13.23,13.24,13.21,13.24,101900.0,11.6505,11.6593,11.6329,11.6593,101900.0
2013-06-24 15:30:00,13.23,13.27,13.23,13.27,122700.0,11.6505,11.6857,11.6505,11.6857,122700.0
2013-06-24 15:35:00,13.27,13.31,13.26,13.31,348000.0,11.6857,11.7209,11.6769,11.7209,348000.0
2013-06-24 15:40:00,13.3,13.32,13.29,13.32,224500.0,11.7121,11.7297,11.7033,11.7297,224500.0
2013-06-24 15:45:00,13.32,13.33,13.25,13.28,265900.0,11.7297,11.7385,11.6681,11.6945,265900.0
2013-06-24 15:50:00,13.28,13.32,13.27,13.32,379200.0,11.6945,11.7297,11.6857,11.7297,379200.0
2013-06-24 15:55:00,13.31,13.32,13.28,13.3,823900.0,11.7209,11.7297,11.6945,11.7121,823900.0
2013-06-25 09:30:00,13.37,13.43,13.31,13.31,167300.0,11.7738,11.8266,11.7209,11.7209,167300.0
2013-06-25 09:35:00,13.31,13.35,13.29,13.34,140100.0,11.7209,11.7561,11.7033,11.7473,140100.0
2013-06-25 09:40:00,13.35,13.41,13.34,13.35,143800.0,11.7561,11.809,11.7473,11.7561,143800.0
2013-06-25 09:45:00,13.35,13.37,13.34,13.36,176600.0,11.7561,11.7738,11.7473,11.7649,176600.0
2013-06-25 09:50:00,13.36,13.39,13.35,13.36,79000.0,11.7649,11.7914,11.7561,11.7649,79000.0
2013-06-25 09:55:00,13.36,13.38,13.34,13.37,66000.0,11.7649,11.7826,11.7473,11.7738,66000.0
2013-06-25 10:00:00,13.36,13.39,13.35,13.37,98600.0,11.7649,11.7914,11.7561,11.7738,98600.0
2013-06-25 10:05:00,13.37,13.4,13.34,13.39,149500.0,11.7738,11.8002,11.7473,11.7914,149500.0
2013-06-25 10:10:00,13.39,13.41,13.37,13.4,101000.0,11.7914,11.809,11.7738,11.8002,101000.0
2013-06-25 10:15:00,13.4,13.41,13.35,13.38,78600.0,11.8002,11.809,11.7561,11.7826,78600.0
2013-06-25 10:20:00,13.37,13.38,13.35,13.36,45800.0,11.7738,11.7826,11.7561,11.7649,45800.0
2013-06-25 10:25:00,13.36,13.4,13.36,13.38,71500.0,11.7649,11.8002,11.7649,11.7826,71500.0
2013-06-25 10:30:00,13.38,13.4,13.37,13.38,88300.0,11.7826,11.8002,11.7738,11.7826,88300.0
2013-06-25 10:35:00,13.39,13.39,13.37,13.38,58500.0,11.7914,11.7914,11.7738,11.7826,58500.0
2013-06-25 10:40:00,13.38,13.39,13.37,13.37,60000.0,11.7826,11.7914,11.7738,11.7738,60000.0
2013-06-25 10:45:00,13.37,13.39,13.37,13.38,37700.0,11.7738,11.7914,11.7738,11.7826,37700.0
2013-06-25 10:50:00,13.38,13.39,13.37,13.37,23800.0,11.7826,11.7914,11.7738,11.7738,23800.0
2013-06-25 10:55:00,13.37,13.4,13.37,13.4,54000.0,11.7738,11.8002,11.7738,11.8002,54000.0
2013-06-25 11:00:00,13.39,13.4,13.39,13.4,54500.0,11.7914,11.8002,11.7914,11.8002,54500.0
2013-06-25 11:05:00,13.4,13.43,13.39,13.43,80400.0,11.8002,11.8266,11.7914,11.8266,80400.0
2013-06-25 11:10:00,13.43,13.44,13.42,13.44,39400.0,11.8266,11.8354,11.8178,11.8354,39400.0
2013-06-25 11:15:00,13.44,13.44,13.42,13.42,41100.0,11.8354,11.8354,11.8178,11.8178,41100.0
2013-06-25 11:20:00,13.43,13.43,13.42,13.42,11800.0,11.8266,11.8266,11.8178,11.8178,11800.0
2013-06-25 11:25:00,13.43,13.43,13.4,13.4,63500.0,11.8266,11.8266,11.8002,11.8002,63500.0
2013-06-25 11:30:00,13.4,13.41,13.4,13.4,35600.0,11.8002,11.809,11.8002,11.8002,35600.0
2013-06-25 11:35:00,13.4,13.41,13.37,13.37,47700.0,11.8002,11.809,11.7738,11.7738,47700.0
2013-06-25 11:40:00,13.37,13.38,13.36,13.37,41500.0,11.7738,11.7826,11.7649,11.7738,41500.0
2013-06-25 11:45:00,13.36,13.37,13.34,13.35,125100.0,11.7649,11.7738,11.7473,11.7561,125100.0
2013-06-25 11:50:00,13.35,13.38,13.34,13.38,39000.0,11.7561,11.7826,11.7473,11.7826,39000.0
2013-06-25 11:55:00,13.37,13.38,13.36,13.36,51700.0,11.7738,11.7826,11.7649,11.7649,51700.0
2013-06-25 12:00:00,13.36,13.36,13.34,13.34,36200.0,11.7649,11.7649,11.7473,11.7473,36200.0
2013-06-25 12:05:00,13.35,13.36,13.34,13.34,76800.0,11.7561,11.7649,11.7473,11.7473,76800.0
2013-06-25 12:10:00,13.35,13.36,13.34,13.36,38500.0,11.7561,11.7649,11.7473,11.7649,38500.0
2013-06-25 12:15:00,13.36,13.37,13.36,13.37,19700.0,11.7649,11.7738,11.7649,11.7738,19700.0
2013-06-25 12:20:00,13.36,13.37,13.35,13.36,56600.0,11.7649,11.7738,11.7561,11.7649,56600.0
2013-06-25 12:25:00,13.37,13.38,13.36,13.36,47600.0,11.7738,11.7826,11.7649,11.7649,47600.0
2013-06-25 12:30:00,13.36,13.38,13.36,13.38,30000.0,11.7649,11.7826,11.7649,11.7826,30000.0
2013-06-25 12:35:00,13.38,13.38,13.36,13.38,70000.0,11.7826,11.7826,11.7649,11.7826,70000.0
2013-06-25 12:40:00,13.38,13.39,13.37,13.37,81500.0,11.7826,11.7914,11.7738,11.7738,81500.0
2013-06-25 12:45:00,13.38,13.38,13.37,13.37,7400.0,11.7826,11.7826,11.7738,11.7738,7400.0
2013-06-25 12:50:00,13.38,13.38,13.36,13.36,39800.0,11.7826,11.7826,11.7649,11.7649,39800.0
2013-06-25 12:55:00,13.36,13.36,13.35,13.35,32700.0,11.7649,11.7649,11.7561,11.7561,32700.0
2013-06-25 13:00:00,13.35,13.36,13.35,13.35,20500.0,11.7561,11.7649,11.7561,11.7561,20500.0
2013-06-25 13:05:00,13.35,13.36,13.33,13.33,43600.0,11.7561,11.7649,11.7385,11.7385,43600.0
2013-06-25 13:10:00,13.33,13.35,13.33,13.35,52900.0,11.7385,11.7561,11.7385,11.7561,52900.0
2013-06-25 13:15:00,13.35,13.35,13.34,13.34,27200.0,11.7561,11.7561,11.7473,11.7473,27200.0
2013-06-25 13:20:00,13.34,13.34,13.3,13.3,39300.0,11.7473,11.7473,11.7121,11.7121,39300.0
2013-06-25 13:25:00,13.3,13.32,13.3,13.31,90000.0,11.7121,11.7297,11.7121,11.7209,90000.0
2013-06-25 13:30:00,13.31,13.32,13.3,13.32,44200.0,11.7209,11.7297,11.7121,11.7297,44200.0
2013-06-25 13:35:00,13.32,13.33,13.31,13.33,20400.0,11.7297,11.7385,11.7209,11.7385,20400.0
2013-06-25 13:40:00,13.33,13.34,13.32,13.32,51500.0,11.7385,11.7473,11.7297,11.7297,51500.0
2013-06-25 13:45:00,13.33,13.34,13.32,13.34,19600.0,11.7385,11.7473,11.7297,11.7473,19600.0
2013-06-25 13:50:00,13.33,13.34,13.32,13.32,29200.0,11.7385,11.7473,11.7297,11.7297,29200.0
2013-06-25 13:55:00,13.32,13.33,13.32,13.32,14200.0,11.7297,11.7385,11.7297,11.7297,14200.0
2013-06-25 14:00:00,13.32,13.33,13.31,13.32,83300.0,11.7297,11.7385,11.7209,11.7297,83300.0
2013-06-25 14:05:00,13.33,13.33,13.32,13.32,35700.0,11.7385,11.7385,11.7297,11.7297,35700.0
2013-06-25 14:10:00,13.33,13.34,13.32,13.32,84900.0,11.7385,11.7473,11.7297,11.7297,84900.0
2013-06-25 14:15:00,13.33,13.33,13.31,13.31,51200.0,11.7385,11.7385,11.7209,11.7209,51200.0
2013-06-25 14:20:00,13.31,13.32,13.31,13.31,33500.0,11.7209,11.7297,11.7209,11.7209,33500.0
2013-06-25 14:25:00,13.32,13.32,13.31,13.31,32200.0,11.7297,11.7297,11.7209,11.7209,32200.0
2013-06-25 14:30:00,13.31,13.33,13.31,13.33,76300.0,11.7209,11.7385,11.7209,11.7385,76300.0
2013-06-25 14:35:00,13.32,13.33,13.31,13.31,83100.0,11.7297,11.7385,11.7209,11.7209,83100.0
2013-06-25 14:40:00,13.31,13.33,13.31,13.32,116200.0,11.7209,11.7385,11.7209,11.7297,116200.0
2013-06-25 14:45:00,13.32,13.34,13.32,13.33,90400.0,11.7297,11.7473,11.7297,11.7385,90400.0
2013-06-25 14:50:00,13.33,13.34,13.32,13.33,38800.0,11.7385,11.7473,11.7297,11.7385,38800.0
2013-06-25 14:55:00,13.33,13.35,13.32,13.35,94100.0,11.7385,11.7561,11.7297,11.7561,94100.0
2013-06-25 15:00:00,13.34,13.35,13.34,13.35,35700.0,11.7473,11.7561,11.7473,11.7561,35700.0
2013-06-25 15:05:00,13.34,13.35,13.34,13.35,47100.0,11.7473,11.7561,11.7473,11.7561,47100.0
2013-06-25 15:10:00,13.35,13.35,13.34,13.35,35000.0,11.7561,11.7561,11.7473,11.7561,35000.0
2013-06-25 15:15:00,13.34,13.35,13.34,13.35,43200.0,11.7473,11.7561,11.7473,11.7561,43200.0
2013-06-25 15:20:00,13.35,13.36,13.34,13.36,89400.0,11.7561,11.7649,11.7473,11.7649,89400.0
2013-06-25 15:25:00,13.35,13.38,13.35,13.38,104800.0,11.7561,11.7826,11.7561,11.7826,104800.0
2013-06-25 15:30:00,13.38,13.4,13.37,13.4,81700.0,11.7826,11.8002,11.7738,11.8002,81700.0
2013-06-25 15:35:00,13.4,13.4,13.37,13.37,162400.0,11.8002,11.8002,11.7738,11.7738,162400.0
2013-06-25 15:40:00,13.38,13.4,13.38,13.4,109600.0,11.7826,11.8002,11.7826,11.8002,109600.0
2013-06-25 15:45:00,13.4,13.4,13.38,13.38,130600.0,11.8002,11.8002,11.7826,11.7826,130600.0
2013-06-25 15:50:00,13.38,13.39,13.37,13.37,141900.0,11.7826,11.7914,11.7738,11.7738,141900.0
2013-06-25 15:55:00,13.38,13.38,13.36,13.36,330000.0,11.7826,11.7826,11.7649,11.7649,330000.0
2013-06-26 09:30:00,13.18,13.26,13.13,13.2,377300.0,11.6064,11.6769,11.5624,11.6241,377300.0
2013-06-26 09:35:00,13.2,13.22,13.14,13.16,253100.0,11.6241,11.6417,11.5712,11.5888,253100.0
2013-06-26 09:40:00,13.16,13.21,13.16,13.17,165300.0,11.5888,11.6329,11.5888,11.5976,165300.0
2013-06-26 09:45:00,13.17,13.18,13.11,13.13,263500.0,11.5976,11.6064,11.5448,11.5624,263500.0
2013-06-26 09:50:00,13.13,13.17,13.06,13.07,314900.0,11.5624,11.5976,11.5008,11.5096,314900.0
2013-06-26 09:55:00,13.07,13.13,13.06,13.13,347700.0,11.5096,11.5624,11.5008,11.5624,347700.0
2013-06-26 10:00:00,13.13,13.16,13.11,13.13,113700.0,11.5624,11.5888,11.5448,11.5624,113700.0
2013-06-26 10:05:00,13.13,13.15,13.11,13.12,90300.0,11.5624,11.58,11.5448,11.5536,90300.0
2013-06-26 10:10:00,13.12,13.13,13.11,13.12,105500.0,11.5536,11.5624,11.5448,11.5536,105500.0
2013-06-26 10:15:00,13.13,13.13,13.1,13.12,103900.0,11.5624,11.5624,11.536,11.5536,103900.0
2013-06-26 10:20:00,13.11,13.13,13.09,13.09,203700.0,11.5448,11.5624,11.5272,11.5272,203700.0
2013-06-26 10:25:00,13.09,13.1,13.05,13.06,124500.0,11.5272,11.536,11.492,11.5008,124500.0
2013-06-26 10:30:00,13.06,13.09,13.05,13.07,114700.0,11.5008,11.5272,11.492,11.5096,114700.0
2013-06-26 10:35:00,13.07,13.12,13.07,13.09,90400.0,11.5096,11.5536,11.5096,11.5272,90400.0
2013-06-26 10:40:00,13.09,13.12,13.09,13.1,97300.0,11.5272,11.5536,11.5272,11.536,97300.0
2013-06-26 10:45:00,13.11,13.11,13.08,13.09,152600.0,11.5448,11.5448,11.5184,11.5272,152600.0
2013-06-26 10:50:00,13.09,13.09,13.08,13.08,10700.0,11.5272,11.5272,11.5184,11.5184,10700.0
2013-06-26 10:55:00,13.08,13.09,13.05,13.08,110500.0,11.5184,11.5272,11.492,11.5184,110500.0
2013-06-26 11:00:00,13.08,13.09,13.06,13.07,26700.0,11.5184,11.5272,11.5008,11.5096,26700.0
2013-06-26 11:05:00,13.06,13.06,13.03,13.06,86500.0,11.5008,11.5008,11.4743,11.5008,86500.0
2013-06-26 11:10:00,13.06,13.08,13.05,13.08,35400.0,11.5008,11.5184,11.492,11.5184,35400.0
2013-06-26 11:15:00,13.07,13.09,13.06,13.06,67700.0,11.5096,11.5272,11.5008,11.5008,67700.0
2013-06-26 11:20:00,13.06,13.06,13.05,13.06,27600.0,11.5008,11.5008,11.492,11.5008,27600.0
2013-06-26 11:25:00,13.06,13.06,13.04,13.06,95600.0,11.5008,11.5008,11.4832,11.5008,95600.0
2013-06-26 11:30:00,13.06,13.09,13.05,13.09,57800.0,11.5008,11.5272,11.492,11.5272,57800.0
2013-06-26 11:35:00,13.09,13.09,13.06,13.08,57800.0,11.5272,11.5272,11.5008,11.5184,57800.0
2013-06-26 11:40:00,13.07,13.08,13.04,13.04,145800.0,11.5096,11.5184,11.4832,11.4832,145800.0
2013-06-26 11:45:00,13.04,13.06,13.04,13.06,15100.0,11.4832,11.5008,11.4832,11.5008,15100.0
2013-06-26 11:50:00,13.06,13.06,13.04,13.05,24600.0,11.5008,11.5008,11.4832,11.492,24600.0
2013-06-26 11:55:00,13.04,13.04,13.03,13.04,29800.0,11.4832,11.4832,11.4743,11.4832,29800.0
2013-06-26 12:00:00,13.04,13.09,13.03,13.08,124600.0,11.4832,11.5272,11.4743,11.5184,124600.0
2013-06-26 12:05:00,13.08,13.09,13.08,13.08,16800.0,11.5184,11.5272,11.5184,11.5184,16800.0
2013-06-26 12:10:00,13.09,13.09,13.08,13.09,12200.0,11.5272,11.5272,11.5184,11.5272,12200.0
2013-06-26 12:15:00,13.08,13.09,13.07,13.09,59400.0,11.5184,11.5272,11.5096,11.5272,59400.0
2013-06-26 12:20:00,13.09,13.09,13.07,13.07,35800.0,11.5272,11.5272,11.5096,11.5096,35800.0
2013-06-26 12:25:00,13.07,13.1,13.07,13.09,26500.0,11.5096,11.536,11.5096,11.5272,26500.0
2013-06-26 12:30:00,13.09,13.1,13.08,13.08,30000.0,11.5272,11.536,11.5184,11.5184,30000.0
2013-06-26 12:35:00,13.09,13.1,13.08,13.1,44000.0,11.5272,11.536,11.5184,11.536,44000.0
2013-06-26 12:40:00,13.09,13.1,13.08,13.09,48500.0,11.5272,11.536,11.5184,11.5272,48500.0
2013-06-26 12:45:00,13.09,13.09,13.07,13.08,54000.0,11.5272,11.5272,11.5096,11.5184,54000.0
2013-06-26 12:50:00,13.08,13.09,13.08,13.09,14400.0,11.5184,11.5272,11.5184,11.5272,14400.0
2013-06-26 12:55:00,13.09,13.09,13.07,13.08,44800.0,11.5272,11.5272,11.5096,11.5184,44800.0
2013-06-26 13:00:00,13.07,13.09,13.07,13.08,46900.0,11.5096,11.5272,11.5096,11.5184,46900.0
2013-06-26 13:05:00,13.08,13.08,13.06,13.07,41100.0,11.5184,11.5184,11.5008,11.5096,41100.0
2013-06-26 13:10:00,13.06,13.07,13.06,13.07,28000.0,11.5008,11.5096,11.5008,11.5096,28000.0
2013-06-26 13:15:00,13.07,13.07,13.06,13.06,14300.0,11.5096,11.5096,11.5008,11.5008,14300.0
2013-06-26 13:20:00,13.07,13.07,13.05,13.06,92700.0,11.5096,11.5096,11.492,11.5008,92700.0
2013-06-26 13:25:00,13.06,13.06,13.04,13.05,105300.0,11.5008,11.5008,11.4832,11.492,105300.0
2013-06-26 13:30:00,13.05,13.05,13.01,13.01,106700.0,11.492,11.492,11.4567,11.4567,106700.0
2013-06-26 13:35:00,13.02,13.03,13.01,13.02,146600.0,11.4655,11.4743,11.4567,11.4655,146600.0
2013-06-26 13:40:00,13.02,13.02,13.01,13.01,94100.0,11.4655,11.4655,11.4567,11.4567,94100.0
2013-06-26 13:45:00,13.02,13.02,13.01,13.02,42200.0,11.4655,11.4655,11.4567,11.4655,42200.0
2013-06-26 13:50:00,13.02,13.02,13.01,13.02,88600.0,11.4655,11.4655,11.4567,11.4655,88600.0
2013-06-26 13:55:00,13.02,13.02,13.01,13.02,25200.0,11.4655,11.4655,11.4567,11.4655,25200.0
2013-06-26 14:00:00,13.02,13.02,13.01,13.02,70300.0,11.4655,11.4655,11.4567,11.4655,70300.0
2013-06-26 14:05:00,13.02,13.02,12.94,12.96,424100.0,11.4655,11.4655,11.3951,11.4127,424100.0
2013-06-26 14:10:00,12.97,12.97,12.96,12.96,267200.0,11.4215,11.4215,11.4127,11.4127,267200.0
2013-06-26 14:15:00,12.97,12.97,12.93,12.95,177700.0,11.4215,11.4215,11.3863,11.4039,177700.0
2013-06-26 14:20:00,12.95,12.96,12.94,12.95,112600.0,11.4039,11.4127,11.3951,11.4039,112600.0
2013-06-26 14:25:00,12.95,12.96,12.94,12.95,198200.0,11.4039,11.4127,11.3951,11.4039,198200.0
2013-06-26 14:30:00,12.95,12.96,12.94,12.95,181000.0,11.4039,11.4127,11.3951,11.4039,181000.0
2013-06-26 14:35:00,12.95,12.95,12.93,12.94,369000.0,11.4039,11.4039,11.3863,11.3951,369000.0
2013-06-26 14:40:00,12.94,12.95,12.93,12.94,71600.0,11.3951,11.4039,11.3863,11.3951,71600.0
2013-06-26 14:45:00,12.94,12.97,12.93,12.96,143100.0,11.3951,11.4215,11.3863,11.4127,143100.0
2013-06-26 14:50:00,12.97,12.97,12.93,12.95,179800.0,11.4215,11.4215,11.3863,11.4039,179800.0
2013-06-26 14:55:00,12.95,12.95,12.93,12.93,88800.0,11.4039,11.4039,11.3863,11.3863,88800.0
2013-06-26 15:00:00,12.93,12.94,12.92,12.94,113000.0,11.3863,11.3951,11.3775,11.3951,113000.0
2013-06-26 15:05:00,12.94,12.97,12.94,12.96,108700.0,11.3951,11.4215,11.3951,11.4127,108700.0
2013-06-26 15:10:00,12.96,12.96,12.95,12.96,21200.0,11.4127,11.4127,11.4039,11.4127,21200.0
2013-06-26 15:15:00,12.96,12.96,12.94,12.95,88800.0,11.4127,11.4127,11.3951,11.4039,88800.0
2013-06-26 15:20:00,12.94,12.95,12.94,12.95,71800.0,11.3951,11.4039,11.3951,11.4039,71800.0
2013-06-26 15:25:00,12.95,12.96,12.94,12.96,55900.0,11.4039,11.4127,11.3951,11.4127,55900.0
2013-06-26 15:30:00,12.96,12.97,12.96,12.97,65500.0,11.4127,11.4215,11.4127,11.4215,65500.0
2013-06-26 15:35:00,12.97,12.97,12.96,12.96,89100.0,11.4215,11.4215,11.4127,11.4127,89100.0
2013-06-26 15:40:00,12.96,12.97,12.96,12.96,71600.0,11.4127,11.4215,11.4127,11.4127,71600.0
2013-06-26 15:45:00,12.96,12.98,12.96,12.96,401300.0,11.4127,11.4303,11.4127,11.4127,401300.0
2013-06-26 15:50:00,12.96,12.97,12.96,12.97,148900.0,11.4127,11.4215,11.4127,11.4215,148900.0
2013-06-26 15:55:00,12.97,12.97,12.96,12.96,568600.0,11.4215,11.4215,11.4127,11.4127,568600.0
2013-06-27 09:30:00,13.02,13.07,13.0,13.03,348200.0,11.4655,11.5096,11.4479,11.4743,348200.0
2013-06-27 09:35:00,13.03,13.04,12.98,13.01,228100.0,11.4743,11.4832,11.4303,11.4567,228100.0
2013-06-27 09:40:00,13.01,13.01,12.98,12.99,134900.0,11.4567,11.4567,11.4303,11.4391,134900.0
2013-06-27 09:45:00,12.99,13.02,12.97,12.97,346500.0,11.4391,11.4655,11.4215,11.4215,346500.0
2013-06-27 09:50:00,12.97,12.98,12.94,12.95,185100.0,11.4215,11.4303,11.3951,11.4039,185100.0
2013-06-27 09:55:00,12.96,12.97,12.91,12.92,280100.0,11.4127,11.4215,11.3687,11.3775,280100.0
2013-06-27 10:00:00,12.92,12.95,12.9,12.9,103900.0,11.3775,11.4039,11.3599,11.3599,103900.0
2013-06-27 10:05:00,12.9,12.91,12.88,12.91,228000.0,11.3599,11.3687,11.3423,11.3687,228000.0
2013-06-27 10:10:00,12.91,12.91,12.9,12.91,44400.0,11.3687,11.3687,11.3599,11.3687,44400.0
2013-06-27 10:15:00,12.9,12.91,12.9,12.9,90900.0,11.3599,11.3687,11.3599,11.3599,90900.0
2013-06-27 10:20:00,12.91,12.93,12.9,12.93,166600.0,11.3687,11.3863,11.3599,11.3863,166600.0
2013-06-27 10:25:00,12.93,12.93,12.92,12.93,104200.0,11.3863,11.3863,11.3775,11.3863,104200.0
2013-06-27 10:30:00,12.93,12.93,12.9,12.91,134500.0,11.3863,11.3863,11.3599,11.3687,134500.0
2013-06-27 10:35:00,12.91,12.91,12.87,12.87,121700.0,11.3687,11.3687,11.3335,11.3335,121700.0
2013-06-27 10:40:00,12.87,12.88,12.84,12.84,192400.0,11.3335,11.3423,11.307,11.307,192400.0
2013-06-27 10:45:00,12.85,12.86,12.82,12.84,203700.0,11.3158,11.3246,11.2894,11.307,203700.0
2013-06-27 10:50:00,12.84,12.87,12.83,12.85,159000.0,11.307,11.3335,11.2982,11.3158,159000.0
2013-06-27 10:55:00,12.85,12.85,12.81,12.82,182900.0,11.3158,11.3158,11.2806,11.2894,182900.0
2013-06-27 11:00:00,12.82,12.86,12.82,12.86,109100.0,11.2894,11.3246,11.2894,11.3246,109100.0
2013-06-27 11:05:00,12.86,12.87,12.85,12.85,123500.0,11.3246,11.3335,11.3158,11.3158,123500.0
2013-06-27 11:10:00,12.85,12.86,12.82,12.84,144000.0,11.3158,11.3246,11.2894,11.307,144000.0
2013-06-27 11:15:00,12.84,12.86,12.83,12.86,92300.0,11.307,11.3246,11.2982,11.3246,92300.0
2013-06-27 11:20:00,12.85,12.86,12.84,12.84,64600.0,11.3158,11.3246,11.307,11.307,64600.0
2013-06-27 11:25:00,12.85,12.85,12.83,12.83,46900.0,11.3158,11.3158,11.2982,11.2982,46900.0
2013-06-27 11:30:00,12.83,12.86,12.83,12.84,147200.0,11.2982,11.3246,11.2982,11.307,147200.0
2013-06-27 11:35:00,12.84,12.85,12.83,12.84,62100.0,11.307,11.3158,11.2982,11.307,62100.0
2013-06-27 11:40:00,12.84,12.86,12.83,12.85,79800.0,11.307,11.3246,11.2982,11.3158,79800.0
2013-06-27 11:45:00,12.85,12.86,12.83,12.84,60500.0,11.3158,11.3246,11.2982,11.307,60500.0
2013-06-27 11:50:00,12.84,12.84,12.83,12.84,10100.0,11.307,11.307,11.2982,11.307,10100.0
2013-06-27 11:55:00,12.84,12.85,12.83,12.85,47000.0,11.307,11.3158,11.2982,11.3158,47000.0
2013-06-27 12:00:00,12.85,12.85,12.83,12.84,55700.0,11.3158,11.3158,11.2982,11.307,55700.0
2013-06-27 12:05:00,12.83,12.84,12.82,12.82,39500.0,11.2982,11.307,11.2894,11.2894,39500.0
2013-06-27 12:10:00,12.83,12.85,12.83,12.84,58600.0,11.2982,11.3158,11.2982,11.307,58600.0
2013-06-27 12:15:00,12.85,12.85,12.83,12.83,27300.0,11.3158,11.3158,11.2982,11.2982,27300.0
2013-06-27 12:20:00,12.83,12.84,12.82,12.82,49500.0,11.2982,11.307,11.2894,11.2894,49500.0
2013-06-27 12:25:00,12.82,12.83,12.79,12.8,172700.0,11.2894,11.2982,11.263,11.2718,172700.0
2013-06-27 12:30:00,12.81,12.82,12.8,12.82,32800.0,11.2806,11.2894,11.2718,11.2894,32800.0
2013-06-27 12:35:00,12.82,12.82,12.8,12.82,122300.0,11.2894,11.2894,11.2718,11.2894,122300.0
2013-06-27 12:40:00,12.82,12.84,12.81,12.81,198100.0,11.2894,11.307,11.2806,11.2806,198100.0
2013-06-27 12:45:00,12.81,12.83,12.81,12.83,30900.0,11.2806,11.2982,11.2806,11.2982,30900.0
2013-06-27 12:50:00,12.83,12.83,12.82,12.82,37800.0,11.2982,11.2982,11.2894,11.2894,37800.0
2013-06-27 12:55:00,12.82,12.83,12.81,12.81,71500.0,11.2894,11.2982,11.2806,11.2806,71500.0
2013-06-27 13:00:00,12.82,12.86,12.81,12.85,70000.0,11.2894,11.3246,11.2806,11.3158,70000.0
2013-06-27 13:05:00,12.85,12.87,12.84,12.86,58200.0,11.3158,11.3335,11.307,11.3246,58200.0
2013-06-27 13:10:00,12.86,12.87,12.86,12.87,29500.0,11.3246,11.3335,11.3246,11.3335,29500.0
2013-06-27 13:15:00,12.87,12.9,12.87,12.9,42600.0,11.3335,11.3599,11.3335,11.3599,42600.0
2013-06-27 13:20:00,12.9,12.91,12.89,12.91,29700.0,11.3599,11.3687,11.3511,11.3687,29700.0
2013-06-27 13:25:00,12.91,12.92,12.9,12.92,29300.0,11.3687,11.3775,11.3599,11.3775,29300.0
2013-06-27 13:30:00,12.92,12.92,12.91,12.91,12500.0,11.3775,11.3775,11.3687,11.3687,12500.0
2013-06-27 13:35:00,12.92,12.96,12.91,12.96,59200.0,11.3775,11.4127,11.3687,11.4127,59200.0
2013-06-27 13:40:00,12.96,12.96,12.95,12.96,14300.0,11.4127,11.4127,11.4039,11.4127,14300.0
2013-06-27 13:45:00,12.96,12.96,12.95,12.96,18000.0,11.4127,11.4127,11.4039,11.4127,18000.0
2013-06-27 13:50:00,12.96,12.96,12.94,12.96,121800.0,11.4127,11.4127,11.3951,11.4127,121800.0
2013-06-27 13:55:00,12.96,12.96,12.94,12.94,59100.0,11.4127,11.4127,11.3951,11.3951,59100.0
2013-06-27 14:00:00,12.95,12.95,12.93,12.95,106300.0,11.4039,11.4039,11.3863,11.4039,106300.0
2013-06-27 14:05:00,12.95,12.95,12.94,12.95,19800.0,11.4039,11.4039,11.3951,11.4039,19800.0
2013-06-27 14:10:00,12.94,12.96,12.94,12.96,36200.0,11.3951,11.4127,11.3951,11.4127,36200.0
2013-06-27 14:15:00,12.96,12.99,12.95,12.99,65400.0,11.4127,11.4391,11.4039,11.4391,65400.0
2013-06-27 14:20:00,12.99,13.0,12.98,12.99,117900.0,11.4391,11.4479,11.4303,11.4391,117900.0
2013-06-27 14:25:00,12.99,12.99,12.97,12.98,88400.0,11.4391,11.4391,11.4215,11.4303,88400.0
2013-06-27 14:30:00,12.98,12.98,12.97,12.98,97300.0,11.4303,11.4303,11.4215,11.4303,97300.0
2013-06-27 14:35:00,12.98,12.99,12.97,12.98,91500.0,11.4303,11.4391,11.4215,11.4303,91500.0
2013-06-27 14:40:00,12.98,12.99,12.97,12.98,89800.0,11.4303,11.4391,11.4215,11.4303,89800.0
2013-06-27 14:45:00,12.98,12.99,12.97,12.99,74900.0,11.4303,11.4391,11.4215,11.4391,74900.0
2013-06-27 14:50:00,12.99,12.99,12.97,12.98,62900.0,11.4391,11.4391,11.4215,11.4303,62900.0
2013-06-27 14:55:00,12.98,12.99,12.97,12.98,54200.0,11.4303,11.4391,11.4215,11.4303,54200.0
2013-06-27 15:00:00,12.99,12.99,12.98,12.98,39400.0,11.4391,11.4391,11.4303,11.4303,39400.0
2013-06-27 15:05:00,12.99,13.0,12.98,13.0,97700.0,11.4391,11.4479,11.4303,11.4479,97700.0
2013-06-27 15:10:00,13.0,13.02,12.99,13.02,59100.0,11.4479,11.4655,11.4391,11.4655,59100.0
2013-06-27 15:15:00,13.02,13.02,13.01,13.02,22400.0,11.4655,11.4655,11.4567,11.4655,22400.0
2013-06-27 15:20:00,13.02,13.03,13.01,13.03,141000.0,11.4655,11.4743,11.4567,11.4743,141000.0
2013-06-27 15:25:00,13.03,13.03,13.02,13.03,19400.0,11.4743,11.4743,11.4655,11.4743,19400.0
2013-06-27 15:30:00,13.03,13.04,13.02,13.04,106800.0,11.4743,11.4832,11.4655,11.4832,106800.0
2013-06-27 15:35:00,13.04,13.05,13.03,13.05,137300.0,11.4832,11.492,11.4743,11.492,137300.0
2013-06-27 15:40:00,13.05,13.06,13.04,13.06,140500.0,11.492,11.5008,11.4832,11.5008,140500.0
2013-06-27 15:45:00,13.05,13.06,13.05,13.06,84000.0,11.492,11.5008,11.492,11.5008,84000.0
2013-06-27 15:50:00,13.05,13.06,13.05,13.05,114300.0,11.492,11.5008,11.492,11.492,114300.0
2013-06-27 15:55:00,13.06,13.06,13.03,13.03,383600.0,11.5008,11.5008,11.4743,11.4743,383600.0
2013-06-28 09:30:00,12.99,13.0,12.86,12.91,248900.0,11.4391,11.4479,11.3246,11.3687,248900.0
2013-06-28 09:35:00,12.91,13.05,12.91,12.99,136600.0,11.3687,11.492,11.3687,11.4391,136600.0
2013-06-28 09:40:00,12.98,13.01,12.96,12.96,145900.0,11.4303,11.4567,11.4127,11.4127,145900.0
2013-06-28 09:45:00,12.96,12.97,12.92,12.93,108000.0,11.4127,11.4215,11.3775,11.3863,108000.0
2013-06-28 09:50:00,12.93,12.94,12.87,12.88,249100.0,11.3863,11.3951,11.3335,11.3423,249100.0
2013-06-28 09:55:00,12.88,12.9,12.84,12.85,202100.0,11.3423,11.3599,11.307,11.3158,202100.0
2013-06-28 10:00:00,12.85,12.89,12.85,12.87,180600.0,11.3158,11.3511,11.3158,11.3335,180600.0
2013-06-28 10:05:00,12.88,12.88,12.83,12.87,186200.0,11.3423,11.3423,11.2982,11.3335,186200.0
2013-06-28 10:10:00,12.87,12.91,12.85,12.89,181000.0,11.3335,11.3687,11.3158,11.3511,181000.0
2013-06-28 10:15:00,12.89,12.91,12.88,12.9,56800.0,11.3511,11.3687,11.3423,11.3599,56800.0
2013-06-28 10:20:00,12.9,12.91,12.89,12.9,60300.0,11.3599,11.3687,11.3511,11.3599,60300.0
2013-06-28 10:25:00,12.9,12.91,12.88,12.91,52000.0,11.3599,11.3687,11.3423,11.3687,52000.0
2013-06-28 10:30:00,12.92,12.97,12.91,12.95,113800.0,11.3775,11.4215,11.3687,11.4039,113800.0
2013-06-28 10:35:00,12.95,12.96,12.94,12.94,39800.0,11.4039,11.4127,11.3951,11.3951,39800.0
2013-06-28 10:40:00,12.94,12.94,12.9,12.91,61100.0,11.3951,11.3951,11.3599,11.3687,61100.0
2013-06-28 10:45:00,12.9,12.92,12.89,12.9,42600.0,11.3599,11.3775,11.3511,11.3599,42600.0
2013-06-28 10:50:00,12.9,12.9,12.88,12.9,45500.0,11.3599,11.3599,11.3423,11.3599,45500.0
2013-06-28 10:55:00,12.9,12.92,12.9,12.91,68400.0,11.3599,11.3775,11.3599,11.3687,68400.0
2013-06-28 11:00:00,12.91,12.94,12.9,12.94,33200.0,11.3687,11.3951,11.3599,11.3951,33200.0
2013-06-28 11:05:00,12.94,12.96,12.93,12.95,35500.0,11.3951,11.4127,11.3863,11.4039,35500.0
2013-06-28 11:10:00,12.96,12.96,12.93,12.94,51800.0,11.4127,11.4127,11.3863,11.3951,51800.0
2013-06-28 11:15:00,12.93,12.94,12.93,12.93,52100.0,11.3863,11.3951,11.3863,11.3863,52100.0
2013-06-28 11:20:00,12.94,12.94,12.91,12.92,50300.0,11.3951,11.3951,11.3687,11.3775,50300.0
2013-06-28 11:25:00,12.92,12.92,12.9,12.91,21100.0,11.3775,11.3775,11.3599,11.3687,21100.0
2013-06-28 11:30:00,12.9,12.91,12.88,12.88,27300.0,11.3599,11.3687,11.3423,11.3423,27300.0
2013-06-28 11:35:00,12.89,12.9,12.87,12.88,113300.0,11.3511,11.3599,11.3335,11.3423,113300.0
2013-06-28 11:40:00,12.88,12.88,12.87,12.87,38300.0,11.3423,11.3423,11.3335,11.3335,38300.0
2013-06-28 11:45:00,12.88,12.92,12.88,12.91,101300.0,11.3423,11.3775,11.3423,11.3687,101300.0
2013-06-28 11:50:00,12.91,12.91,12.9,12.9,67000.0,11.3687,11.3687,11.3599,11.3599,67000.0
2013-06-28 11:55:00,12.9,12.93,12.9,12.93,48300.0,11.3599,11.3863,11.3599,11.3863,48300.0
2013-06-28 12:00:00,12.93,12.94,12.92,12.94,43100.0,11.3863,11.3951,11.3775,11.3951,43100.0
2013-06-28 12:05:00,12.94,12.94,12.93,12.94,22000.0,11.3951,11.3951,11.3863,11.3951,22000.0
2013-06-28 12:10:00,12.93,12.94,12.93,12.94,29700.0,11.3863,11.3951,11.3863,11.3951,29700.0
2013-06-28 12:15:00,12.94,12.94,12.91,12.91,41900.0,11.3951,11.3951,11.3687,11.3687,41900.0
2013-06-28 12:20:00,12.91,12.93,12.89,12.92,45400.0,11.3687,11.3863,11.3511,11.3775,45400.0
2013-06-28 12:25:00,12.92,12.94,12.92,12.93,18700.0,11.3775,11.3951,11.3775,11.3863,18700.0
2013-06-28 12:30:00,12.93,12.94,12.91,12.92,27400.0,11.3863,11.3951,11.3687,11.3775,27400.0
2013-06-28 12:35:00,12.93,12.93,12.91,12.92,18100.0,11.3863,11.3863,11.3687,11.3775,18100.0
2013-06-28 12:40:00,12.92,12.92,12.9,12.9,26500.0,11.3775,11.3775,11.3599,11.3599,26500.0
2013-06-28 12:45:00,12.91,12.93,12.9,12.93,19000.0,11.3687,11.3863,11.3599,11.3863,19000.0
2013-06-28 12:50:00,12.92,12.93,12.91,12.91,16100.0,11.3775,11.3863,11.3687,11.3687,16100.0
2013-06-28 12:55:00,12.91,12.92,12.9,12.9,20600.0,11.3687,11.3775,11.3599,11.3599,20600.0
2013-06-28 13:00:00,12.9,12.91,12.9,12.9,16800.0,11.3599,11.3687,11.3599,11.3599,16800.0
2013-06-28 13:05:00,12.91,12.91,12.89,12.9,27200.0,11.3687,11.3687,11.3511,11.3599,27200.0
2013-06-28 13:10:00,12.9,12.92,12.9,12.9,23100.0,11.3599,11.3775,11.3599,11.3599,23100.0
2013-06-28 13:15:00,12.91,12.91,12.89,12.9,22600.0,11.3687,11.3687,11.3511,11.3599,22600.0
2013-06-28 13:20:00,12.9,12.91,12.89,12.9,14800.0,11.3599,11.3687,11.3511,11.3599,14800.0
2013-06-28 13:25:00,12.9,12.91,12.89,12.9,31100.0,11.3599,11.3687,11.3511,11.3599,31100.0
2013-06-28 13:30:00,12.9,12.92,12.9,12.92,14600.0,11.3599,11.3775,11.3599,11.3775,14600.0
2013-06-28 13:35:00,12.92,12.92,12.91,12.91,23900.0,11.3775,11.3775,11.3687,11.3687,23900.0
2013-06-28 13:40:00,12.91,12.93,12.9,12.92,41300.0,11.3687,11.3863,11.3599,11.3775,41300.0
2013-06-28 13:45:00,12.93,12.93,12.92,12.92,12100.0,11.3863,11.3863,11.3775,11.3775,12100.0
2013-06-28 13:50:00,12.93,12.94,12.92,12.94,17700.0,11.3863,11.3951,11.3775,11.3951,17700.0
2013-06-28 13:55:00,12.94,12.94,12.93,12.93,25700.0,11.3951,11.3951,11.3863,11.3863,25700.0
2013-06-28 14:00:00,12.93,12.94,12.93,12.93,23300.0,11.3863,11.3951,11.3863,11.3863,23300.0
2013-06-28 14:05:00,12.94,12.96,12.93,12.95,44000.0,11.3951,11.4127,11.3863,11.4039,44000.0
2013-06-28 14:10:00,12.95,12.96,12.95,12.96,19900.0,11.4039,11.4127,11.4039,11.4127,19900.0
2013-06-28 14:15:00,12.95,12.96,12.94,12.95,53800.0,11.4039,11.4127,11.3951,11.4039,53800.0
2013-06-28 14:20:00,12.94,12.95,12.93,12.94,44200.0,11.3951,11.4039,11.3863,11.3951,44200.0
2013-06-28 14:25:00,12.95,12.96,12.94,12.94,45900.0,11.4039,11.4127,11.3951,11.3951,45900.0
2013-06-28 14:30:00,12.94,12.95,12.94,12.94,7700.0,11.3951,11.4039,11.3951,11.3951,7700.0
2013-06-28 14:35:00,12.94,12.96,12.94,12.95,71900.0,11.3951,11.4127,11.3951,11.4039,71900.0
2013-06-28 14:40:00,12.95,12.96,12.93,12.95,75000.0,11.4039,11.4127,11.3863,11.4039,75000.0
2013-06-28 14:45:00,12.96,12.97,12.95,12.97,55900.0,11.4127,11.4215,11.4039,11.4215,55900.0
2013-06-28 14:50:00,12.97,12.98,12.96,12.96,52500.0,11.4215,11.4303,11.4127,11.4127,52500.0
2013-06-28 14:55:00,12.96,12.97,12.96,12.96,25600.0,11.4127,11.4215,11.4127,11.4127,25600.0
2013-06-28 15:00:00,12.96,12.97,12.96,12.96,53800.0,11.4127,11.4215,11.4127,11.4127,53800.0
2013-06-28 15:05:00,12.97,13.0,12.96,13.0,74200.0,11.4215,11.4479,11.4127,11.4479,74200.0
2013-06-28 15:10:00,12.99,13.0,12.98,12.99,67400.0,11.4391,11.4479,11.4303,11.4391,67400.0
2013-06-28 15:15:00,12.99,12.99,12.98,12.98,16500.0,11.4391,11.4391,11.4303,11.4303,16500.0
2013-06-28 15:20:00,12.99,12.99,12.98,12.99,31600.0,11.4391,11.4391,11.4303,11.4391,31600.0
2013-06-28 15:25:00,12.98,12.99,12.97,12.98,65000.0,11.4303,11.4391,11.4215,11.4303,65000.0
2013-06-28 15:30:00,12.97,12.98,12.97,12.97,52100.0,11.4215,11.4303,11.4215,11.4215,52100.0
2013-06-28 15:35:00,12.98,12.98,12.95,12.95,112800.0,11.4303,11.4303,11.4039,11.4039,112800.0
2013-06-28 15:40:00,12.95,12.96,12.94,12.94,87200.0,11.4039,11.4127,11.3951,11.3951,87200.0
2013-06-28 15:45:00,12.95,12.95,12.94,12.95,136000.0,11.4039,11.4039,11.3951,11.4039,136000.0
2013-06-28 15:50:00,12.94,12.95,12.94,12.94,136900.0,11.3951,11.4039,11.3951,11.3951,136900.0
2013-06-28 15:55:00,12.94,12.95,12.89,12.89,441800.0,11.3951,11.4039,11.3511,11.3511,441800.0
2013-07-01 09:30:00,12.96,12.98,12.94,12.97,128500.0,11.4127,11.4303,11.3951,11.4215,128500.0
2013-07-01 09:35:00,12.97,13.04,12.96,13.03,128800.0,11.4215,11.4832,11.4127,11.4743,128800.0
2013-07-01 09:40:00,13.02,13.08,13.02,13.07,83400.0,11.4655,11.5184,11.4655,11.5096,83400.0
2013-07-01 09:45:00,13.07,13.1,13.04,13.1,104500.0,11.5096,11.536,11.4832,11.536,104500.0
2013-07-01 09:50:00,13.1,13.12,13.07,13.1,85800.0,11.536,11.5536,11.5096,11.536,85800.0
2013-07-01 09:55:00,13.11,13.13,13.07,13.09,86800.0,11.5448,11.5624,11.5096,11.5272,86800.0
2013-07-01 10:00:00,13.09,13.14,13.09,13.13,82800.0,11.5272,11.5712,11.5272,11.5624,82800.0
2013-07-01 10:05:00,13.14,13.14,13.08,13.08,98800.0,11.5712,11.5712,11.5184,11.5184,98800.0
2013-07-01 10:10:00,13.09,13.11,13.08,13.1,43100.0,11.5272,11.5448,11.5184,11.536,43100.0
2013-07-01 10:15:00,13.1,13.11,13.09,13.1,48900.0,11.536,11.5448,11.5272,11.536,48900.0
2013-07-01 10:20:00,13.11,13.12,13.1,13.12,32800.0,11.5448,11.5536,11.536,11.5536,32800.0
2013-07-01 10:25:00,13.11,13.12,13.09,13.09,69200.0,11.5448,11.5536,11.5272,11.5272,69200.0
2013-07-01 10:30:00,13.1,13.11,13.09,13.11,85900.0,11.536,11.5448,11.5272,11.5448,85900.0
2013-07-01 10:35:00,13.11,13.12,13.09,13.09,98400.0,11.5448,11.5536,11.5272,11.5272,98400.0
2013-07-01 10:40:00,13.08,13.12,13.08,13.12,58200.0,11.5184,11.5536,11.5184,11.5536,58200.0
2013-07-01 10:45:00,13.12,13.14,13.11,13.14,44900.0,11.5536,11.5712,11.5448,11.5712,44900.0
2013-07-01 10:50:00,13.14,13.16,13.13,13.15,79000.0,11.5712,11.5888,11.5624,11.58,79000.0
2013-07-01 10:55:00,13.16,13.19,13.15,13.16,118100.0,11.5888,11.6152,11.58,11.5888,118100.0
2013-07-01 11:00:00,13.16,13.17,13.14,13.15,45800.0,11.5888,11.5976,11.5712,11.58,45800.0
2013-07-01 11:05:00,13.14,13.17,13.14,13.17,53900.0,11.5712,11.5976,11.5712,11.5976,53900.0
2013-07-01 11:10:00,13.17,13.18,13.16,13.18,19800.0,11.5976,11.6064,11.5888,11.6064,19800.0
2013-07-01 11:15:00,13.18,13.18,13.17,13.18,15900.0,11.6064,11.6064,11.5976,11.6064,15900.0
2013-07-01 11:20:00,13.18,13.2,13.18,13.2,47800.0,11.6064,11.6241,11.6064,11.6241,47800.0
2013-07-01 11:25:00,13.2,13.2,13.18,13.2,70100.0,11.6241,11.6241,11.6064,11.6241,70100.0
2013-07-01 11:30:00,13.2,13.23,13.2,13.23,67800.0,11.6241,11.6505,11.6241,11.6505,67800.0
2013-07-01 11:35:00,13.23,13.23,13.21,13.23,61500.0,11.6505,11.6505,11.6329,11.6505,61500.0
2013-07-01 11:40:00,13.22,13.24,13.21,13.24,63500.0,11.6417,11.6593,11.6329,11.6593,63500.0
2013-07-01 11:45:00,13.24,13.25,13.22,13.23,83000.0,11.6593,11.6681,11.6417,11.6505,83000.0
2013-07-01 11:50:00,13.23,13.25,13.21,13.21,59600.0,11.6505,11.6681,11.6329,11.6329,59600.0
2013-07-01 11:55:00,13.21,13.22,13.19,13.21,50100.0,11.6329,11.6417,11.6152,11.6329,50100.0
2013-07-01 12:00:00,13.21,13.21,13.19,13.21,38100.0,11.6329,11.6329,11.6152,11.6329,38100.0
2013-07-01 12:05:00,13.21,13.22,13.2,13.21,31400.0,11.6329,11.6417,11.6241,11.6329,31400.0
2013-07-01 12:10:00,13.21,13.22,13.21,13.22,17200.0,11.6329,11.6417,11.6329,11.6417,17200.0
2013-07-01 12:15:00,13.21,13.22,13.19,13.21,61900.0,11.6329,11.6417,11.6152,11.6329,61900.0
2013-07-01 12:20:00,13.21,13.22,13.2,13.2,27800.0,11.6329,11.6417,11.6241,11.6241,27800.0
2013-07-01 12:25:00,13.2,13.21,13.18,13.18,60900.0,11.6241,11.6329,11.6064,11.6064,60900.0
2013-07-01 12:30:00,13.18,13.19,13.17,13.19,42100.0,11.6064,11.6152,11.5976,11.6152,42100.0
2013-07-01 12:35:00,13.18,13.19,13.18,13.18,16700.0,11.6064,11.6152,11.6064,11.6064,16700.0
2013-07-01 12:40:00,13.18,13.19,13.18,13.19,17500.0,11.6064,11.6152,11.6064,11.6152,17500.0
2013-07-01 12:45:00,13.19,13.2,13.19,13.19,40300.0,11.6152,11.6241,11.6152,11.6152,40300.0
2013-07-01 12:50:00,13.2,13.23,13.2,13.22,42800.0,11.6241,11.6505,11.6241,11.6417,42800.0
2013-07-01 12:55:00,13.23,13.23,13.22,13.22,10900.0,11.6505,11.6505,11.6417,11.6417,10900.0
2013-07-01 13:00:00,13.22,13.23,13.22,13.23,10900.0,11.6417,11.6505,11.6417,11.6505,10900.0
2013-07-01 13:05:00,13.22,13.23,13.2,13.2,52800.0,11.6417,11.6505,11.6241,11.6241,52800.0
2013-07-01 13:10:00,13.21,13.22,13.2,13.2,38800.0,11.6329,11.6417,11.6241,11.6241,38800.0
2013-07-01 13:15:00,13.21,13.21,13.2,13.21,30000.0,11.6329,11.6329,11.6241,11.6329,30000.0
2013-07-01 13:20:00,13.21,13.21,13.2,13.21,15100.0,11.6329,11.6329,11.6241,11.6329,15100.0
2013-07-01 13:25:00,13.21,13.21,13.2,13.2,10200.0,11.6329,11.6329,11.6241,11.6241,10200.0
2013-07-01 13:30:00,13.21,13.21,13.2,13.2,16700.0,11.6329,11.6329,11.6241,11.6241,16700.0
2013-07-01 13:35:00,13.21,13.21,13.2,13.2,13500.0,11.6329,11.6329,11.6241,11.6241,13500.0
2013-07-01 13:40:00,13.2,13.21,13.18,13.18,45300.0,11.6241,11.6329,11.6064,11.6064,45300.0
2013-07-01 13:45:00,13.18,13.2,13.18,13.18,31500.0,11.6064,11.6241,11.6064,11.6064,31500.0
2013-07-01 13:50:00,13.18,13.18,13.16,13.17,64800.0,11.6064,11.6064,11.5888,11.5976,64800.0
2013-07-01 13:55:00,13.16,13.17,13.15,13.16,30500.0,11.5888,11.5976,11.58,11.5888,30500.0
2013-07-01 14:00:00,13.16,13.16,13.15,13.15,6600.0,11.5888,11.5888,11.58,11.58,6600.0
2013-07-01 14:05:00,13.16,13.16,13.15,13.16,45000.0,11.5888,11.5888,11.58,11.5888,45000.0
2013-07-01 14:10:00,13.15,13.16,13.15,13.15,22600.0,11.58,11.5888,11.58,11.58,22600.0
2013-07-01 14:15:00,13.16,13.16,13.15,13.15,32400.0,11.5888,11.5888,11.58,11.58,32400.0
2013-07-01 14:20:00,13.16,13.16,13.15,13.16,73900.0,11.5888,11.5888,11.58,11.5888,73900.0
2013-07-01 14:25:00,13.16,13.16,13.15,13.15,37900.0,11.5888,11.5888,11.58,11.58,37900.0
2013-07-01 14:30:00,13.16,13.16,13.15,13.15,29500.0,11.5888,11.5888,11.58,11.58,29500.0
2013-07-01 14:35:00,13.16,13.16,13.13,13.13,31400.0,11.5888,11.5888,11.5624,11.5624,31400.0
2013-07-01 14:40:00,13.13,13.14,13.13,13.14,8100.0,11.5624,11.5712,11.5624,11.5712,8100.0
2013-07-01 14:45:00,13.13,13.14,13.13,13.13,9900.0,11.5624,11.5712,11.5624,11.5624,9900.0
2013-07-01 14:50:00,13.13,13.15,13.13,13.15,56300.0,11.5624,11.58,11.5624,11.58,56300.0
2013-07-01 14:55:00,13.15,13.15,13.14,13.15,28300.0,11.58,11.58,11.5712,11.58,28300.0
2013-07-01 15:00:00,13.15,13.17,13.14,13.17,136900.0,11.58,11.5976,11.5712,11.5976,136900.0
2013-07-01 15:05:00,13.16,13.17,13.16,13.16,12500.0,11.5888,11.5976,11.5888,11.5888,12500.0
2013-07-01 15:10:00,13.17,13.17,13.16,13.16,40400.0,11.5976,11.5976,11.5888,11.5888,40400.0
2013-07-01 15:15:00,13.16,13.17,13.15,13.15,29900.0,11.5888,11.5976,11.58,11.58,29900.0
2013-07-01 15:20:00,13.15,13.16,13.15,13.16,26900.0,11.58,11.5888,11.58,11.5888,26900.0
2013-07-01 15:25:00,13.16,13.16,13.13,13.14,80000.0,11.5888,11.5888,11.5624,11.5712,80000.0
2013-07-01 15:30:00,13.14,13.14,13.12,13.13,57500.0,11.5712,11.5712,11.5536,11.5624,57500.0
2013-07-01 15:35:00,13.13,13.14,13.11,13.11,126400.0,11.5624,11.5712,11.5448,11.5448,126400.0
2013-07-01 15:40:00,13.11,13.12,13.1,13.11,45900.0,11.5448,11.5536,11.536,11.5448,45900.0
2013-07-01 15:45:00,13.1,13.11,13.1,13.1,57800.0,11.536,11.5448,11.536,11.536,57800.0
2013-07-01 15:50:00,13.1,13.11,13.08,13.09,167200.0,11.536,11.5448,11.5184,11.5272,167200.0
2013-07-01 15:55:00,13.09,13.11,13.08,13.1,260500.0,11.5272,11.5448,11.5184,11.536,260500.0
2013-07-02 09:30:00,13.09,13.12,12.95,12.96,146900.0,11.5272,11.5536,11.4039,11.4127,146900.0
2013-07-02 09:35:00,12.96,12.97,12.9,12.95,126800.0,11.4127,11.4215,11.3599,11.4039,126800.0
2013-07-02 09:40:00,12.96,13.06,12.96,13.03,105900.0,11.4127,11.5008,11.4127,11.4743,105900.0
2013-07-02 09:45:00,13.03,13.04,12.96,12.97,161400.0,11.4743,11.4832,11.4127,11.4215,161400.0
2013-07-02 09:50:00,12.98,12.98,12.93,12.93,69100.0,11.4303,11.4303,11.3863,11.3863,69100.0
2013-07-02 09:55:00,12.94,12.95,12.91,12.91,83300.0,11.3951,11.4039,11.3687,11.3687,83300.0
2013-07-02 10:00:00,12.92,12.95,12.91,12.95,111900.0,11.3775,11.4039,11.3687,11.4039,111900.0
2013-07-02 10:05:00,12.95,12.98,12.94,12.98,58000.0,11.4039,11.4303,11.3951,11.4303,58000.0
2013-07-02 10:10:00,12.97,12.97,12.93,12.96,106400.0,11.4215,11.4215,11.3863,11.4127,106400.0
2013-07-02 10:15:00,12.96,12.98,12.96,12.98,131700.0,11.4127,11.4303,11.4127,11.4303,131700.0
2013-07-02 10:20:00,12.98,13.0,12.97,12.99,48100.0,11.4303,11.4479,11.4215,11.4391,48100.0
2013-07-02 10:25:00,12.98,12.99,12.97,12.97,69100.0,11.4303,11.4391,11.4215,11.4215,69100.0
2013-07-02 10:30:00,12.97,12.97,12.92,12.93,67600.0,11.4215,11.4215,11.3775,11.3863,67600.0
2013-07-02 10:35:00,12.94,12.94,12.92,12.92,22800.0,11.3951,11.3951,11.3775,11.3775,22800.0
2013-07-02 10:40:00,12.92,12.93,12.9,12.9,49900.0,11.3775,11.3863,11.3599,11.3599,49900.0
2013-07-02 10:45:00,12.89,12.9,12.85,12.86,56400.0,11.3511,11.3599,11.3158,11.3246,56400.0
2013-07-02 10:50:00,12.87,12.87,12.85,12.86,54400.0,11.3335,11.3335,11.3158,11.3246,54400.0
2013-07-02 10:55:00,12.86,12.87,12.84,12.84,57900.0,11.3246,11.3335,11.307,11.307,57900.0
2013-07-02 11:00:00,12.85,12.86,12.84,12.85,68200.0,11.3158,11.3246,11.307,11.3158,68200.0
2013-07-02 11:05:00,12.84,12.87,12.83,12.87,93200.0,11.307,11.3335,11.2982,11.3335,93200.0
2013-07-02 11:10:00,12.87,12.92,12.86,12.91,81400.0,11.3335,11.3775,11.3246,11.3687,81400.0
2013-07-02 11:15:00,12.91,12.92,12.88,12.9,59400.0,11.3687,11.3775,11.3423,11.3599,59400.0
2013-07-02 11:20:00,12.89,12.9,12.87,12.87,41000.0,11.3511,11.3599,11.3335,11.3335,41000.0
2013-07-02 11:25:00,12.87,12.91,12.87,12.9,72800.0,11.3335,11.3687,11.3335,11.3599,72800.0
2013-07-02 11:30:00,12.91,12.91,12.9,12.91,52500.0,11.3687,11.3687,11.3599,11.3687,52500.0
2013-07-02 11:35:00,12.91,12.94,12.9,12.91,84000.0,11.3687,11.3951,11.3599,11.3687,84000.0
2013-07-02 11:40:00,12.91,12.92,12.89,12.89,58000.0,11.3687,11.3775,11.3511,11.3511,58000.0
2013-07-02 11:45:00,12.89,12.91,12.89,12.9,57200.0,11.3511,11.3687,11.3511,11.3599,57200.0
2013-07-02 11:50:00,12.9,12.91,12.9,12.9,19200.0,11.3599,11.3687,11.3599,11.3599,19200.0
2013-07-02 11:55:00,12.9,12.91,12.9,12.91,29000.0,11.3599,11.3687,11.3599,11.3687,29000.0
2013-07-02 12:00:00,12.9,12.91,12.9,12.91,41100.0,11.3599,11.3687,11.3599,11.3687,41100.0
2013-07-02 12:05:00,12.9,12.91,12.87,12.87,37100.0,11.3599,11.3687,11.3335,11.3335,37100.0
2013-07-02 12:10:00,12.87,12.88,12.87,12.87,30100.0,11.3335,11.3423,11.3335,11.3335,30100.0
2013-07-02 12:15:00,12.87,12.88,12.87,12.87,29100.0,11.3335,11.3423,11.3335,11.3335,29100.0
2013-07-02 12:20:00,12.87,12.89,12.86,12.88,47200.0,11.3335,11.3511,11.3246,11.3423,47200.0
2013-07-02 12:25:00,12.88,12.88,12.87,12.88,25400.0,11.3423,11.3423,11.3335,11.3423,25400.0
2013-07-02 12:30:00,12.87,12.89,12.87,12.88,69000.0,11.3335,11.3511,11.3335,11.3423,69000.0
2013-07-02 12:35:00,12.87,12.88,12.87,12.88,14500.0,11.3335,11.3423,11.3335,11.3423,14500.0
2013-07-02 12:40:00,12.87,12.87,12.84,12.84,26700.0,11.3335,11.3335,11.307,11.307,26700.0
2013-07-02 12:45:00,12.84,12.86,12.82,12.86,54600.0,11.307,11.3246,11.2894,11.3246,54600.0
2013-07-02 12:50:00,12.85,12.86,12.84,12.84,13600.0,11.3158,11.3246,11.307,11.307,13600.0
2013-07-02 12:55:00,12.85,12.86,12.84,12.84,38600.0,11.3158,11.3246,11.307,11.307,38600.0
2013-07-02 13:00:00,12.84,12.85,12.83,12.84,25300.0,11.307,11.3158,11.2982,11.307,25300.0
2013-07-02 13:05:00,12.84,12.85,12.84,12.85,21100.0,11.307,11.3158,11.307,11.3158,21100.0
2013-07-02 13:10:00,12.84,12.85,12.83,12.83,25100.0,11.307,11.3158,11.2982,11.2982,25100.0
2013-07-02 13:15:00,12.84,12.84,12.82,12.82,48600.0,11.307,11.307,11.2894,11.2894,48600.0
2013-07-02 13:20:00,12.82,12.83,12.81,12.82,45700.0,11.2894,11.2982,11.2806,11.2894,45700.0
2013-07-02 13:25:00,12.82,12.83,12.81,12.83,48700.0,11.2894,11.2982,11.2806,11.2982,48700.0
2013-07-02 13:30:00,12.82,12.83,12.81,12.81,34300.0,11.2894,11.2982,11.2806,11.2806,34300.0
2013-07-02 13:35:00,12.81,12.81,12.79,12.8,46900.0,11.2806,11.2806,11.263,11.2718,46900.0
2013-07-02 13:40:00,12.79,12.82,12.78,12.81,169600.0,11.263,11.2894,11.2542,11.2806,169600.0
2013-07-02 13:45:00,12.81,12.81,12.78,12.8,83000.0,11.2806,11.2806,11.2542,11.2718,83000.0
2013-07-02 13:50:00,12.8,12.81,12.79,12.79,62000.0,11.2718,11.2806,11.263,11.263,62000.0
2013-07-02 13:55:00,12.78,12.79,12.78,12.78,19600.0,11.2542,11.263,11.2542,11.2542,19600.0
2013-07-02 14:00:00,12.79,12.79,12.76,12.76,67000.0,11.263,11.263,11.2366,11.2366,67000.0
2013-07-02 14:05:00,12.77,12.77,12.74,12.76,98700.0,11.2454,11.2454,11.219,11.2366,98700.0
2013-07-02 14:10:00,12.75,12.76,12.72,12.72,87000.0,11.2278,11.2366,11.2014,11.2014,87000.0
2013-07-02 14:15:00,12.73,12.73,12.7,12.71,94700.0,11.2102,11.2102,11.1837,11.1926,94700.0
2013-07-02 14:20:00,12.71,12.72,12.7,12.7,24400.0,11.1926,11.2014,11.1837,11.1837,24400.0
2013-07-02 14:25:00,12.7,12.7,12.67,12.68,48700.0,11.1837,11.1837,11.1573,11.1661,48700.0
2013-07-02 14:30:00,12.68,12.73,12.67,12.73,111700.0,11.1661,11.2102,11.1573,11.2102,111700.0
2013-07-02 14:35:00,12.73,12.74,12.69,12.69,55100.0,11.2102,11.219,11.1749,11.1749,55100.0
2013-07-02 14:40:00,12.7,12.73,12.7,12.72,70700.0,11.1837,11.2102,11.1837,11.2014,70700.0
2013-07-02 14:45:00,12.73,12.74,12.7,12.73,99900.0,11.2102,11.219,11.1837,11.2102,99900.0
2013-07-02 14:50:00,12.73,12.75,12.72,12.74,51700.0,11.2102,11.2278,11.2014,11.219,51700.0
2013-07-02 14:55:00,12.75,12.75,12.73,12.74,44300.0,11.2278,11.2278,11.2102,11.219,44300.0
2013-07-02 15:00:00,12.73,12.75,12.73,12.74,72200.0,11.2102,11.2278,11.2102,11.219,72200.0
2013-07-02 15:05:00,12.75,12.75,12.71,12.72,66800.0,11.2278,11.2278,11.1926,11.2014,66800.0
2013-07-02 15:10:00,12.71,12.73,12.71,12.73,42300.0,11.1926,11.2102,11.1926,11.2102,42300.0
2013-07-02 15:15:00,12.73,12.73,12.72,12.73,26400.0,11.2102,11.2102,11.2014,11.2102,26400.0
2013-07-02 15:20:00,12.72,12.73,12.69,12.7,97400.0,11.2014,11.2102,11.1749,11.1837,97400.0
2013-07-02 15:25:00,12.7,12.71,12.7,12.71,34200.0,11.1837,11.1926,11.1837,11.1926,34200.0
2013-07-02 15:30:00,12.7,12.71,12.68,12.69,123800.0,11.1837,11.1926,11.1661,11.1749,123800.0
2013-07-02 15:35:00,12.69,12.71,12.69,12.71,53300.0,11.1749,11.1926,11.1749,11.1926,53300.0
2013-07-02 15:40:00,12.71,12.71,12.7,12.71,92600.0,11.1926,11.1926,11.1837,11.1926,92600.0
2013-07-02 15:45:00,12.71,12.71,12.69,12.69,165800.0,11.1926,11.1926,11.1749,11.1749,165800.0
2013-07-02 15:50:00,12.7,12.7,12.69,12.7,139300.0,11.1837,11.1837,11.1749,11.1837,139300.0
2013-07-02 15:55:00,12.7,12.72,12.69,12.72,570700.0,11.1837,11.2014,11.1749,11.2014,570700.0
2013-07-03 09:30:00,12.67,12.69,12.58,12.69,161400.0,11.1573,11.1749,11.0781,11.1749,161400.0
2013-07-03 09:35:00,12.69,12.74,12.66,12.74,125200.0,11.1749,11.219,11.1485,11.219,125200.0
2013-07-03 09:40:00,12.74,12.79,12.74,12.76,122000.0,11.219,11.263,11.219,11.2366,122000.0
2013-07-03 09:45:00,12.77,12.88,12.77,12.86,88500.0,11.2454,11.3423,11.2454,11.3246,88500.0
2013-07-03 09:50:00,12.86,12.87,12.78,12.79,87800.0,11.3246,11.3335,11.2542,11.263,87800.0
2013-07-03 09:55:00,12.8,12.83,12.77,12.78,88800.0,11.2718,11.2982,11.2454,11.2542,88800.0
2013-07-03 10:00:00,12.77,12.83,12.76,12.79,149800.0,11.2454,11.2982,11.2366,11.263,149800.0
2013-07-03 10:05:00,12.78,12.84,12.77,12.84,98000.0,11.2542,11.307,11.2454,11.307,98000.0
2013-07-03 10:10:00,12.84,12.84,12.78,12.81,136900.0,11.307,11.307,11.2542,11.2806,136900.0
2013-07-03 10:15:00,12.81,12.82,12.78,12.79,103000.0,11.2806,11.2894,11.2542,11.263,103000.0
2013-07-03 10:20:00,12.79,12.81,12.79,12.81,27600.0,11.263,11.2806,11.263,11.2806,27600.0
2013-07-03 10:25:00,12.8,12.82,12.79,12.82,48700.0,11.2718,11.2894,11.263,11.2894,48700.0
2013-07-03 10:30:00,12.81,12.83,12.79,12.81,106900.0,11.2806,11.2982,11.263,11.2806,106900.0
2013-07-03 10:35:00,12.8,12.81,12.76,12.78,31300.0,11.2718,11.2806,11.2366,11.2542,31300.0
2013-07-03 10:40:00,12.77,12.78,12.76,12.78,42200.0,11.2454,11.2542,11.2366,11.2542,42200.0
2013-07-03 10:45:00,12.77,12.78,12.76,12.77,26700.0,11.2454,11.2542,11.2366,11.2454,26700.0
2013-07-03 10:50:00,12.77,12.77,12.73,12.73,29100.0,11.2454,11.2454,11.2102,11.2102,29100.0
2013-07-03 10:55:00,12.74,12.74,12.72,12.74,45900.0,11.219,11.219,11.2014,11.219,45900.0
2013-07-03 11:00:00,12.74,12.78,12.74,12.77,85700.0,11.219,11.2542,11.219,11.2454,85700.0
2013-07-03 11:05:00,12.76,12.77,12.75,12.75,16100.0,11.2366,11.2454,11.2278,11.2278,16100.0
2013-07-03 11:10:00,12.76,12.76,12.74,12.74,24400.0,11.2366,11.2366,11.219,11.219,24400.0
2013-07-03 11:15:00,12.74,12.75,12.73,12.74,24200.0,11.219,11.2278,11.2102,11.219,24200.0
2013-07-03 11:20:00,12.74,12.74,12.73,12.73,15900.0,11.219,11.219,11.2102,11.2102,15900.0
2013-07-03 11:25:00,12.74,12.74,12.73,12.73,11000.0,11.219,11.219,11.2102,11.2102,11000.0
2013-07-03 11:30:00,12.73,12.73,12.7,12.7,26900.0,11.2102,11.2102,11.1837,11.1837,26900.0
2013-07-03 11:35:00,12.7,12.71,12.68,12.71,66200.0,11.1837,11.1926,11.1661,11.1926,66200.0
2013-07-03 11:40:00,12.71,12.74,12.7,12.74,31700.0,11.1926,11.219,11.1837,11.219,31700.0
2013-07-03 11:45:00,12.74,12.75,12.72,12.73,34600.0,11.219,11.2278,11.2014,11.2102,34600.0
2013-07-03 11:50:00,12.72,12.73,12.72,12.73,16700.0,11.2014,11.2102,11.2014,11.2102,16700.0
2013-07-03 11:55:00,12.72,12.77,12.72,12.75,75500.0,11.2014,11.2454,11.2014,11.2278,75500.0
2013-07-03 12:00:00,12.75,12.78,12.75,12.77,56000.0,11.2278,11.2542,11.2278,11.2454,56000.0
2013-07-03 12:05:00,12.78,12.78,12.77,12.77,24800.0,11.2542,11.2542,11.2454,11.2454,24800.0
2013-07-03 12:10:00,12.77,12.79,12.77,12.78,90900.0,11.2454,11.263,11.2454,11.2542,90900.0
2013-07-03 12:15:00,12.79,12.79,12.78,12.79,11900.0,11.263,11.263,11.2542,11.263,11900.0
2013-07-03 12:20:00,12.79,12.82,12.78,12.79,124700.0,11.263,11.2894,11.2542,11.263,124700.0
2013-07-03 12:25:00,12.79,12.79,12.77,12.78,81100.0,11.263,11.263,11.2454,11.2542,81100.0
2013-07-03 12:30:00,12.78,12.79,12.78,12.78,15200.0,11.2542,11.263,11.2542,11.2542,15200.0
2013-07-03 12:35:00,12.78,12.79,12.78,12.79,21500.0,11.2542,11.263,11.2542,11.263,21500.0
2013-07-03 12:40:00,12.78,12.79,12.77,12.77,25500.0,11.2542,11.263,11.2454,11.2454,25500.0
2013-07-03 12:45:00,12.78,12.78,12.77,12.78,55200.0,11.2542,11.2542,11.2454,11.2542,55200.0
2013-07-03 12:50:00,12.77,12.78,12.73,12.73,100400.0,11.2454,11.2542,11.2102,11.2102,100400.0
2013-07-03 12:55:00,12.73,12.73,12.71,12.71,261900.0,11.2102,11.2102,11.1926,11.1926,261900.0
2013-07-05 09:30:00,12.77,12.84,12.76,12.76,104300.0,11.2454,11.307,11.2366,11.2366,104300.0
2013-07-05 09:35:00,12.77,12.78,12.71,12.72,69700.0,11.2454,11.2542,11.1926,11.2014,69700.0
2013-07-05 09:40:00,12.73,12.79,12.72,12.79,93800.0,11.2102,11.263,11.2014,11.263,93800.0
2013-07-05 09:45:00,12.79,12.81,12.78,12.79,70100.0,11.263,11.2806,11.2542,11.263,70100.0
2013-07-05 09:50:00,12.79,12.8,12.78,12.8,17000.0,11.263,11.2718,11.2542,11.2718,17000.0
2013-07-05 09:55:00,12.8,12.83,12.79,12.83,47700.0,11.2718,11.2982,11.263,11.2982,47700.0
2013-07-05 10:00:00,12.83,12.83,12.8,12.81,115400.0,11.2982,11.2982,11.2718,11.2806,115400.0
2013-07-05 10:05:00,12.82,12.82,12.8,12.8,55600.0,11.2894,11.2894,11.2718,11.2718,55600.0
2013-07-05 10:10:00,12.79,12.81,12.78,12.81,54600.0,11.263,11.2806,11.2542,11.2806,54600.0
2013-07-05 10:15:00,12.8,12.81,12.77,12.81,64100.0,11.2718,11.2806,11.2454,11.2806,64100.0
2013-07-05 10:20:00,12.81,12.81,12.74,12.76,47200.0,11.2806,11.2806,11.219,11.2366,47200.0
2013-07-05 10:25:00,12.77,12.77,12.76,12.77,6200.0,11.2454,11.2454,11.2366,11.2454,6200.0
2013-07-05 10:30:00,12.76,12.77,12.73,12.76,71000.0,11.2366,11.2454,11.2102,11.2366,71000.0
2013-07-05 10:35:00,12.76,12.77,12.73,12.73,40700.0,11.2366,11.2454,11.2102,11.2102,40700.0
2013-07-05 10:40:00,12.74,12.78,12.74,12.77,50900.0,11.219,11.2542,11.219,11.2454,50900.0
2013-07-05 10:45:00,12.76,12.77,12.73,12.74,44100.0,11.2366,11.2454,11.2102,11.219,44100.0
2013-07-05 10:50:00,12.74,12.76,12.73,12.76,29500.0,11.219,11.2366,11.2102,11.2366,29500.0
2013-07-05 10:55:00,12.76,12.78,12.75,12.78,22600.0,11.2366,11.2542,11.2278,11.2542,22600.0
2013-07-05 11:00:00,12.78,12.78,12.77,12.78,5400.0,11.2542,11.2542,11.2454,11.2542,5400.0
2013-07-05 11:05:00,12.78,12.79,12.77,12.79,62700.0,11.2542,11.263,11.2454,11.263,62700.0
2013-07-05 11:10:00,12.79,12.81,12.79,12.81,27700.0,11.263,11.2806,11.263,11.2806,27700.0
2013-07-05 11:15:00,12.81,12.81,12.79,12.81,50800.0,11.2806,11.2806,11.263,11.2806,50800.0
2013-07-05 11:20:00,12.81,12.83,12.81,12.82,95600.0,11.2806,11.2982,11.2806,11.2894,95600.0
2013-07-05 11:25:00,12.83,12.83,12.81,12.82,12900.0,11.2982,11.2982,11.2806,11.2894,12900.0
2013-07-05 11:30:00,12.81,12.83,12.81,12.83,65200.0,11.2806,11.2982,11.2806,11.2982,65200.0
2013-07-05 11:35:00,12.83,12.84,12.83,12.84,14100.0,11.2982,11.307,11.2982,11.307,14100.0
2013-07-05 11:40:00,12.84,12.84,12.84,12.84,9700.0,11.307,11.307,11.307,11.307,9700.0
2013-07-05 11:45:00,12.84,12.84,12.83,12.84,14000.0,11.307,11.307,11.2982,11.307,14000.0
2013-07-05 11:50:00,12.84,12.84,12.8,12.81,62300.0,11.307,11.307,11.2718,11.2806,62300.0
2013-07-05 11:55:00,12.8,12.85,12.8,12.85,52400.0,11.2718,11.3158,11.2718,11.3158,52400.0
2013-07-05 12:00:00,12.85,12.86,12.85,12.86,28400.0,11.3158,11.3246,11.3158,11.3246,28400.0
2013-07-05 12:05:00,12.86,12.86,12.84,12.85,47000.0,11.3246,11.3246,11.307,11.3158,47000.0
2013-07-05 12:10:00,12.84,12.85,12.84,12.85,10600.0,11.307,11.3158,11.307,11.3158,10600.0
2013-07-05 12:15:00,12.84,12.85,12.84,12.84,41200.0,11.307,11.3158,11.307,11.307,41200.0
2013-07-05 12:20:00,12.84,12.84,12.82,12.83,36700.0,11.307,11.307,11.2894,11.2982,36700.0
2013-07-05 12:25:00,12.83,12.83,12.82,12.83,6500.0,11.2982,11.2982,11.2894,11.2982,6500.0
2013-07-05 12:30:00,12.83,12.84,12.83,12.83,32400.0,11.2982,11.307,11.2982,11.2982,32400.0
2013-07-05 12:35:00,12.83,12.83,12.8,12.81,22300.0,11.2982,11.2982,11.2718,11.2806,22300.0
2013-07-05 12:40:00,12.81,12.81,12.8,12.81,17400.0,11.2806,11.2806,11.2718,11.2806,17400.0
2013-07-05 12:45:00,12.81,12.81,12.79,12.79,35700.0,11.2806,11.2806,11.263,11.263,35700.0
2013-07-05 12:50:00,12.79,12.79,12.77,12.79,55400.0,11.263,11.263,11.2454,11.263,55400.0
2013-07-05 12:55:00,12.79,12.79,12.78,12.79,8300.0,11.263,11.263,11.2542,11.263,8300.0
2013-07-05 13:00:00,12.79,12.79,12.75,12.75,68100.0,11.263,11.263,11.2278,11.2278,68100.0
2013-07-05 13:05:00,12.76,12.78,12.75,12.78,38200.0,11.2366,11.2542,11.2278,11.2542,38200.0
2013-07-05 13:10:00,12.77,12.79,12.77,12.79,22100.0,11.2454,11.263,11.2454,11.263,22100.0
2013-07-05 13:15:00,12.79,12.79,12.78,12.79,32300.0,11.263,11.263,11.2542,11.263,32300.0
2013-07-05 13:20:00,12.78,12.79,12.78,12.79,8400.0,11.2542,11.263,11.2542,11.263,8400.0
2013-07-05 13:25:00,12.79,12.79,12.78,12.79,13500.0,11.263,11.263,11.2542,11.263,13500.0
2013-07-05 13:30:00,12.79,12.79,12.78,12.79,30900.0,11.263,11.263,11.2542,11.263,30900.0
2013-07-05 13:35:00,12.78,12.79,12.78,12.78,29200.0,11.2542,11.263,11.2542,11.2542,29200.0
2013-07-05 13:40:00,12.77,12.78,12.77,12.78,48900.0,11.2454,11.2542,11.2454,11.2542,48900.0
2013-07-05 13:45:00,12.78,12.78,12.77,12.77,15200.0,11.2542,11.2542,11.2454,11.2454,15200.0
2013-07-05 13:50:00,12.77,12.77,12.76,12.77,6400.0,11.2454,11.2454,11.2366,11.2454,6400.0
2013-07-05 13:55:00,12.77,12.77,12.75,12.75,31900.0,11.2454,11.2454,11.2278,11.2278,31900.0
2013-07-05 14:00:00,12.76,12.76,12.75,12.76,34300.0,11.2366,11.2366,11.2278,11.2366,34300.0
2013-07-05 14:05:00,12.76,12.77,12.75,12.77,41700.0,11.2366,11.2454,11.2278,11.2454,41700.0
2013-07-05 14:10:00,12.77,12.78,12.75,12.76,107500.0,11.2454,11.2542,11.2278,11.2366,107500.0
2013-07-05 14:15:00,12.76,12.77,12.75,12.76,18800.0,11.2366,11.2454,11.2278,11.2366,18800.0
2013-07-05 14:20:00,12.76,12.76,12.74,12.75,75600.0,11.2366,11.2366,11.219,11.2278,75600.0
2013-07-05 14:25:00,12.75,12.76,12.74,12.76,58400.0,11.2278,11.2366,11.219,11.2366,58400.0
2013-07-05 14:30:00,12.76,12.76,12.75,12.76,41000.0,11.2366,11.2366,11.2278,11.2366,41000.0
2013-07-05 14:35:00,12.76,12.76,12.75,12.76,5900.0,11.2366,11.2366,11.2278,11.2366,5900.0
2013-07-05 14:40:00,12.76,12.76,12.76,12.76,5400.0,11.2366,11.2366,11.2366,11.2366,5400.0
2013-07-05 14:45:00,12.75,12.76,12.74,12.75,51600.0,11.2278,11.2366,11.219,11.2278,51600.0
2013-07-05 14:50:00,12.74,12.75,12.74,12.75,24700.0,11.219,11.2278,11.219,11.2278,24700.0
2013-07-05 14:55:00,12.75,12.76,12.74,12.75,38000.0,11.2278,11.2366,11.219,11.2278,38000.0
2013-07-05 15:00:00,12.75,12.75,12.74,12.75,15400.0,11.2278,11.2278,11.219,11.2278,15400.0
2013-07-05 15:05:00,12.75,12.76,12.74,12.76,28100.0,11.2278,11.2366,11.219,11.2366,28100.0
2013-07-05 15:10:00,12.76,12.76,12.75,12.76,38600.0,11.2366,11.2366,11.2278,11.2366,38600.0
2013-07-05 15:15:00,12.76,12.76,12.76,12.76,21100.0,11.2366,11.2366,11.2366,11.2366,21100.0
2013-07-05 15:20:00,12.76,12.76,12.75,12.76,15900.0,11.2366,11.2366,11.2278,11.2366,15900.0
2013-07-05 15:25:00,12.75,12.76,12.74,12.76,83600.0,11.2278,11.2366,11.219,11.2366,83600.0
2013-07-05 15:30:00,12.76,12.77,12.75,12.77,55300.0,11.2366,11.2454,11.2278,11.2454,55300.0
2013-07-05 15:35:00,12.77,12.78,12.77,12.78,26400.0,11.2454,11.2542,11.2454,11.2542,26400.0
2013-07-05 15:40:00,12.78,12.78,12.77,12.78,41500.0,11.2542,11.2542,11.2454,11.2542,41500.0
2013-07-05 15:45:00,12.77,12.77,12.74,12.75,114000.0,11.2454,11.2454,11.219,11.2278,114000.0
2013-07-05 15:50:00,12.75,12.77,12.74,12.77,206300.0,11.2278,11.2454,11.219,11.2454,206300.0
2013-07-05 15:55:00,12.77,12.79,12.77,12.78,204500.0,11.2454,11.263,11.2454,11.2542,204500.0
2013-07-08 09:30:00,12.86,12.88,12.82,12.87,168700.0,11.3246,11.3423,11.2894,11.3335,168700.0
2013-07-08 09:35:00,12.87,12.88,12.82,12.85,52400.0,11.3335,11.3423,11.2894,11.3158,52400.0
2013-07-08 09:40:00,12.85,12.85,12.83,12.84,65900.0,11.3158,11.3158,11.2982,11.307,65900.0
2013-07-08 09:45:00,12.83,12.87,12.83,12.86,60800.0,11.2982,11.3335,11.2982,11.3246,60800.0
2013-07-08 09:50:00,12.86,12.87,12.82,12.82,54700.0,11.3246,11.3335,11.2894,11.2894,54700.0
2013-07-08 09:55:00,12.82,12.85,12.8,12.85,56400.0,11.2894,11.3158,11.2718,11.3158,56400.0
2013-07-08 10:00:00,12.84,12.86,12.84,12.86,35900.0,11.307,11.3246,11.307,11.3246,35900.0
2013-07-08 10:05:00,12.86,12.87,12.84,12.85,84300.0,11.3246,11.3335,11.307,11.3158,84300.0
2013-07-08 10:10:00,12.85,12.86,12.83,12.83,81800.0,11.3158,11.3246,11.2982,11.2982,81800.0
2013-07-08 10:15:00,12.83,12.84,12.8,12.8,42400.0,11.2982,11.307,11.2718,11.2718,42400.0
2013-07-08 10:20:00,12.8,12.81,12.77,12.78,39200.0,11.2718,11.2806,11.2454,11.2542,39200.0
2013-07-08 10:25:00,12.79,12.79,12.76,12.77,28000.0,11.263,11.263,11.2366,11.2454,28000.0
2013-07-08 10:30:00,12.76,12.78,12.76,12.78,97500.0,11.2366,11.2542,11.2366,11.2542,97500.0
2013-07-08 10:35:00,12.78,12.83,12.78,12.81,82600.0,11.2542,11.2982,11.2542,11.2806,82600.0
2013-07-08 10:40:00,12.82,12.85,12.81,12.84,114300.0,11.2894,11.3158,11.2806,11.307,114300.0
2013-07-08 10:45:00,12.84,12.84,12.83,12.84,13200.0,11.307,11.307,11.2982,11.307,13200.0
2013-07-08 10:50:00,12.83,12.88,12.83,12.87,77400.0,11.2982,11.3423,11.2982,11.3335,77400.0
2013-07-08 10:55:00,12.87,12.87,12.83,12.85,73600.0,11.3335,11.3335,11.2982,11.3158,73600.0
2013-07-08 11:00:00,12.84,12.86,12.84,12.86,25000.0,11.307,11.3246,11.307,11.3246,25000.0
2013-07-08 11:05:00,12.86,12.86,12.85,12.86,12900.0,11.3246,11.3246,11.3158,11.3246,12900.0
2013-07-08 11:10:00,12.86,12.86,12.85,12.86,33900.0,11.3246,11.3246,11.3158,11.3246,33900.0
2013-07-08 11:15:00,12.85,12.87,12.84,12.86,79300.0,11.3158,11.3335,11.307,11.3246,79300.0
2013-07-08 11:20:00,12.87,12.87,12.85,12.85,30100.0,11.3335,11.3335,11.3158,11.3158,30100.0
2013-07-08 11:25:00,12.85,12.87,12.85,12.87,38600.0,11.3158,11.3335,11.3158,11.3335,38600.0
2013-07-08 11:30:00,12.87,12.88,12.86,12.88,85900.0,11.3335,11.3423,11.3246,11.3423,85900.0
2013-07-08 11:35:00,12.88,12.88,12.86,12.86,21100.0,11.3423,11.3423,11.3246,11.3246,21100.0
2013-07-08 11:40:00,12.86,12.87,12.85,12.86,34800.0,11.3246,11.3335,11.3158,11.3246,34800.0
2013-07-08 11:45:00,12.86,12.88,12.85,12.88,57200.0,11.3246,11.3423,11.3158,11.3423,57200.0
2013-07-08 11:50:00,12.87,12.88,12.85,12.86,40300.0,11.3335,11.3423,11.3158,11.3246,40300.0
2013-07-08 11:55:00,12.86,12.86,12.85,12.86,45700.0,11.3246,11.3246,11.3158,11.3246,45700.0
2013-07-08 12:00:00,12.86,12.88,12.86,12.88,25200.0,11.3246,11.3423,11.3246,11.3423,25200.0
2013-07-08 12:05:00,12.88,12.89,12.87,12.88,194100.0,11.3423,11.3511,11.3335,11.3423,194100.0
2013-07-08 12:10:00,12.88,12.89,12.86,12.87,141700.0,11.3423,11.3511,11.3246,11.3335,141700.0
2013-07-08 12:15:00,12.87,12.87,12.86,12.86,15800.0,11.3335,11.3335,11.3246,11.3246,15800.0
2013-07-08 12:20:00,12.86,12.87,12.86,12.86,15900.0,11.3246,11.3335,11.3246,11.3246,15900.0
2013-07-08 12:25:00,12.86,12.87,12.86,12.86,12200.0,11.3246,11.3335,11.3246,11.3246,12200.0
2013-07-08 12:30:00,12.87,12.88,12.86,12.88,28100.0,11.3335,11.3423,11.3246,11.3423,28100.0
2013-07-08 12:35:00,12.88,12.9,12.88,12.9,87500.0,11.3423,11.3599,11.3423,11.3599,87500.0
2013-07-08 12:40:00,12.9,12.91,12.88,12.9,93300.0,11.3599,11.3687,11.3423,11.3599,93300.0
2013-07-08 12:45:00,12.9,12.9,12.87,12.87,48500.0,11.3599,11.3599,11.3335,11.3335,48500.0
2013-07-08 12:50:00,12.87,12.89,12.86,12.88,101700.0,11.3335,11.3511,11.3246,11.3423,101700.0
2013-07-08 12:55:00,12.88,12.88,12.86,12.86,22100.0,11.3423,11.3423,11.3246,11.3246,22100.0
2013-07-08 13:00:00,12.86,12.87,12.86,12.86,28100.0,11.3246,11.3335,11.3246,11.3246,28100.0
2013-07-08 13:05:00,12.87,12.87,12.86,12.87,14400.0,11.3335,11.3335,11.3246,11.3335,14400.0
2013-07-08 13:10:00,12.87,12.88,12.86,12.88,24600.0,11.3335,11.3423,11.3246,11.3423,24600.0
2013-07-08 13:15:00,12.88,12.88,12.86,12.87,69700.0,11.3423,11.3423,11.3246,11.3335,69700.0
2013-07-08 13:20:00,12.88,12.88,12.86,12.87,37800.0,11.3423,11.3423,11.3246,11.3335,37800.0
2013-07-08 13:25:00,12.87,12.88,12.86,12.87,37300.0,11.3335,11.3423,11.3246,11.3335,37300.0
2013-07-08 13:30:00,12.87,12.87,12.86,12.86,28100.0,11.3335,11.3335,11.3246,11.3246,28100.0
2013-07-08 13:35:00,12.86,12.87,12.85,12.86,49900.0,11.3246,11.3335,11.3158,11.3246,49900.0
2013-07-08 13:40:00,12.86,12.88,12.86,12.87,57100.0,11.3246,11.3423,11.3246,11.3335,57100.0
2013-07-08 13:45:00,12.88,12.9,12.87,12.88,60900.0,11.3423,11.3599,11.3335,11.3423,60900.0
2013-07-08 13:50:00,12.88,12.88,12.87,12.88,24400.0,11.3423,11.3423,11.3335,11.3423,24400.0
2013-07-08 13:55:00,12.88,12.88,12.86,12.86,32900.0,11.3423,11.3423,11.3246,11.3246,32900.0
2013-07-08 14:00:00,12.86,12.88,12.86,12.87,43100.0,11.3246,11.3423,11.3246,11.3335,43100.0
2013-07-08 14:05:00,12.88,12.88,12.87,12.88,22700.0,11.3423,11.3423,11.3335,11.3423,22700.0
2013-07-08 14:10:00,12.88,12.89,12.87,12.87,38200.0,11.3423,11.3511,11.3335,11.3335,38200.0
2013-07-08 14:15:00,12.87,12.88,12.87,12.88,27500.0,11.3335,11.3423,11.3335,11.3423,27500.0
2013-07-08 14:20:00,12.87,12.88,12.86,12.87,30300.0,11.3335,11.3423,11.3246,11.3335,30300.0
2013-07-08 14:25:00,12.87,12.88,12.86,12.86,40100.0,11.3335,11.3423,11.3246,11.3246,40100.0
2013-07-08 14:30:00,12.87,12.87,12.86,12.87,10000.0,11.3335,11.3335,11.3246,11.3335,10000.0
2013-07-08 14:35:00,12.87,12.87,12.86,12.87,18400.0,11.3335,11.3335,11.3246,11.3335,18400.0
2013-07-08 14:40:00,12.87,12.89,12.86,12.89,32000.0,11.3335,11.3511,11.3246,11.3511,32000.0
2013-07-08 14:45:00,12.89,12.9,12.88,12.9,44500.0,11.3511,11.3599,11.3423,11.3599,44500.0
2013-07-08 14:50:00,12.9,12.9,12.89,12.9,19000.0,11.3599,11.3599,11.3511,11.3599,19000.0
2013-07-08 14:55:00,12.9,12.9,12.88,12.89,42400.0,11.3599,11.3599,11.3423,11.3511,42400.0
2013-07-08 15:00:00,12.9,12.9,12.88,12.88,42900.0,11.3599,11.3599,11.3423,11.3423,42900.0
2013-07-08 15:05:00,12.89,12.91,12.88,12.9,89300.0,11.3511,11.3687,11.3423,11.3599,89300.0
2013-07-08 15:10:00,12.89,12.9,12.89,12.9,23000.0,11.3511,11.3599,11.3511,11.3599,23000.0
2013-07-08 15:15:00,12.89,12.9,12.87,12.87,54000.0,11.3511,11.3599,11.3335,11.3335,54000.0
2013-07-08 15:20:00,12.87,12.89,12.87,12.87,86700.0,11.3335,11.3511,11.3335,11.3335,86700.0
2013-07-08 15:25:00,12.87,12.88,12.85,12.85,54700.0,11.3335,11.3423,11.3158,11.3158,54700.0
2013-07-08 15:30:00,12.86,12.88,12.85,12.87,69500.0,11.3246,11.3423,11.3158,11.3335,69500.0
2013-07-08 15:35:00,12.87,12.88,12.85,12.85,66000.0,11.3335,11.3423,11.3158,11.3158,66000.0
2013-07-08 15:40:00,12.86,12.87,12.85,12.87,71000.0,11.3246,11.3335,11.3158,11.3335,71000.0
2013-07-08 15:45:00,12.87,12.88,12.86,12.88,115600.0,11.3335,11.3423,11.3246,11.3423,115600.0
2013-07-08 15:50:00,12.88,12.9,12.87,12.9,254800.0,11.3423,11.3599,11.3335,11.3599,254800.0
2013-07-08 15:55:00,12.89,12.91,12.88,12.91,582100.0,11.3511,11.3687,11.3423,11.3687,582100.0
2013-07-09 09:30:00,12.97,12.98,12.93,12.94,142400.0,11.4215,11.4303,11.3863,11.3951,142400.0
2013-07-09 09:35:00,12.94,13.04,12.94,13.02,83800.0,11.3951,11.4832,11.3951,11.4655,83800.0
2013-07-09 09:40:00,13.02,13.04,12.97,12.99,155700.0,11.4655,11.4832,11.4215,11.4391,155700.0
2013-07-09 09:45:00,13.0,13.01,12.99,13.01,67900.0,11.4479,11.4567,11.4391,11.4567,67900.0
2013-07-09 09:50:00,13.0,13.01,12.97,12.97,158200.0,11.4479,11.4567,11.4215,11.4215,158200.0
2013-07-09 09:55:00,12.97,12.98,12.96,12.97,109300.0,11.4215,11.4303,11.4127,11.4215,109300.0
2013-07-09 10:00:00,12.97,12.97,12.94,12.97,161100.0,11.4215,11.4215,11.3951,11.4215,161100.0
2013-07-09 10:05:00,12.97,13.02,12.96,13.02,90100.0,11.4215,11.4655,11.4127,11.4655,90100.0
2013-07-09 10:10:00,13.02,13.02,12.98,12.98,134800.0,11.4655,11.4655,11.4303,11.4303,134800.0
2013-07-09 10:15:00,12.99,12.99,12.96,12.96,96800.0,11.4391,11.4391,11.4127,11.4127,96800.0
2013-07-09 10:20:00,12.97,13.01,12.96,12.99,103400.0,11.4215,11.4567,11.4127,11.4391,103400.0
2013-07-09 10:25:00,12.99,13.0,12.98,12.99,127200.0,11.4391,11.4479,11.4303,11.4391,127200.0
2013-07-09 10:30:00,12.99,13.0,12.99,12.99,39600.0,11.4391,11.4479,11.4391,11.4391,39600.0
2013-07-09 10:35:00,12.99,13.01,12.99,13.01,76400.0,11.4391,11.4567,11.4391,11.4567,76400.0
2013-07-09 10:40:00,13.01,13.01,13.0,13.01,19500.0,11.4567,11.4567,11.4479,11.4567,19500.0
2013-07-09 10:45:00,13.01,13.03,13.0,13.02,147500.0,11.4567,11.4743,11.4479,11.4655,147500.0
2013-07-09 10:50:00,13.02,13.02,13.01,13.02,27400.0,11.4655,11.4655,11.4567,11.4655,27400.0
2013-07-09 10:55:00,13.02,13.02,13.01,13.02,25700.0,11.4655,11.4655,11.4567,11.4655,25700.0
2013-07-09 11:00:00,13.01,13.02,13.01,13.01,71900.0,11.4567,11.4655,11.4567,11.4567,71900.0
2013-07-09 11:05:00,13.01,13.04,13.01,13.04,58400.0,11.4567,11.4832,11.4567,11.4832,58400.0
2013-07-09 11:10:00,13.04,13.06,13.04,13.04,84000.0,11.4832,11.5008,11.4832,11.4832,84000.0
2013-07-09 11:15:00,13.04,13.07,13.04,13.07,49900.0,11.4832,11.5096,11.4832,11.5096,49900.0
2013-07-09 11:20:00,13.07,13.07,13.05,13.06,56700.0,11.5096,11.5096,11.492,11.5008,56700.0
2013-07-09 11:25:00,13.05,13.06,13.05,13.06,41100.0,11.492,11.5008,11.492,11.5008,41100.0
2013-07-09 11:30:00,13.06,13.08,13.05,13.08,42300.0,11.5008,11.5184,11.492,11.5184,42300.0
2013-07-09 11:35:00,13.08,13.08,13.07,13.08,14300.0,11.5184,11.5184,11.5096,11.5184,14300.0
2013-07-09 11:40:00,13.07,13.08,13.07,13.08,31500.0,11.5096,11.5184,11.5096,11.5184,31500.0
2013-07-09 11:45:00,13.07,13.08,13.07,13.08,31500.0,11.5096,11.5184,11.5096,11.5184,31500.0
2013-07-09 11:50:00,13.08,13.08,13.07,13.07,31500.0,11.5184,11.5184,11.5096,11.5096,31500.0
2013-07-09 11:55:00,13.08,13.08,13.06,13.06,71500.0,11.5184,11.5184,11.5008,11.5008,71500.0
2013-07-09 12:00:00,13.06,13.09,13.06,13.08,119800.0,11.5008,11.5272,11.5008,11.5184,119800.0
2013-07-09 12:05:00,13.07,13.1,13.07,13.08,66000.0,11.5096,11.536,11.5096,11.5184,66000.0
2013-07-09 12:10:00,13.08,13.09,13.08,13.08,42200.0,11.5184,11.5272,11.5184,11.5184,42200.0
2013-07-09 12:15:00,13.08,13.09,13.07,13.07,16700.0,11.5184,11.5272,11.5096,11.5096,16700.0
2013-07-09 12:20:00,13.08,13.08,13.07,13.08,18600.0,11.5184,11.5184,11.5096,11.5184,18600.0
2013-07-09 12:25:00,13.08,13.09,13.08,13.09,28600.0,11.5184,11.5272,11.5184,11.5272,28600.0
2013-07-09 12:30:00,13.09,13.09,13.08,13.09,9800.0,11.5272,11.5272,11.5184,11.5272,9800.0
2013-07-09 12:35:00,13.09,13.15,13.08,13.15,106100.0,11.5272,11.58,11.5184,11.58,106100.0
2013-07-09 12:40:00,13.15,13.15,13.14,13.15,10500.0,11.58,11.58,11.5712,11.58,10500.0
2013-07-09 12:45:00,13.15,13.15,13.11,13.12,57900.0,11.58,11.58,11.5448,11.5536,57900.0
2013-07-09 12:50:00,13.12,13.13,13.11,13.13,36200.0,11.5536,11.5624,11.5448,11.5624,36200.0
2013-07-09 12:55:00,13.13,13.13,13.12,13.13,28800.0,11.5624,11.5624,11.5536,11.5624,28800.0
2013-07-09 13:00:00,13.13,13.14,13.12,13.14,27200.0,11.5624,11.5712,11.5536,11.5712,27200.0
2013-07-09 13:05:00,13.14,13.15,13.13,13.15,38300.0,11.5712,11.58,11.5624,11.58,38300.0
2013-07-09 13:10:00,13.15,13.15,13.13,13.15,50600.0,11.58,11.58,11.5624,11.58,50600.0
2013-07-09 13:15:00,13.15,13.15,13.14,13.15,24000.0,11.58,11.58,11.5712,11.58,24000.0
2013-07-09 13:20:00,13.14,13.15,13.11,13.12,70200.0,11.5712,11.58,11.5448,11.5536,70200.0
2013-07-09 13:25:00,13.12,13.12,13.11,13.12,16200.0,11.5536,11.5536,11.5448,11.5536,16200.0
2013-07-09 13:30:00,13.11,13.12,13.1,13.1,22200.0,11.5448,11.5536,11.536,11.536,22200.0
2013-07-09 13:35:00,13.1,13.11,13.1,13.1,9300.0,11.536,11.5448,11.536,11.536,9300.0
2013-07-09 13:40:00,13.1,13.1,13.08,13.08,40100.0,11.536,11.536,11.5184,11.5184,40100.0
2013-07-09 13:45:00,13.08,13.09,13.07,13.08,28200.0,11.5184,11.5272,11.5096,11.5184,28200.0
2013-07-09 13:50:00,13.08,13.08,13.07,13.08,15200.0,11.5184,11.5184,11.5096,11.5184,15200.0
2013-07-09 13:55:00,13.07,13.08,13.07,13.07,10400.0,11.5096,11.5184,11.5096,11.5096,10400.0
2013-07-09 14:00:00,13.08,13.09,13.07,13.09,67100.0,11.5184,11.5272,11.5096,11.5272,67100.0
2013-07-09 14:05:00,13.09,13.1,13.08,13.1,26700.0,11.5272,11.536,11.5184,11.536,26700.0
2013-07-09 14:10:00,13.1,13.1,13.09,13.1,9100.0,11.536,11.536,11.5272,11.536,9100.0
2013-07-09 14:15:00,13.1,13.1,13.07,13.07,38000.0,11.536,11.536,11.5096,11.5096,38000.0
2013-07-09 14:20:00,13.07,13.08,13.07,13.07,15900.0,11.5096,11.5184,11.5096,11.5096,15900.0
2013-07-09 14:25:00,13.08,13.08,13.07,13.08,24500.0,11.5184,11.5184,11.5096,11.5184,24500.0
2013-07-09 14:30:00,13.08,13.08,13.07,13.08,21800.0,11.5184,11.5184,11.5096,11.5184,21800.0
2013-07-09 14:35:00,13.08,13.08,13.05,13.05,71800.0,11.5184,11.5184,11.492,11.492,71800.0
2013-07-09 14:40:00,13.05,13.07,13.05,13.07,55000.0,11.492,11.5096,11.492,11.5096,55000.0
2013-07-09 14:45:00,13.07,13.07,13.06,13.07,12900.0,11.5096,11.5096,11.5008,11.5096,12900.0
2013-07-09 14:50:00,13.07,13.07,13.06,13.07,18200.0,11.5096,11.5096,11.5008,11.5096,18200.0
2013-07-09 14:55:00,13.07,13.07,13.06,13.06,13200.0,11.5096,11.5096,11.5008,11.5008,13200.0
2013-07-09 15:00:00,13.07,13.07,13.06,13.07,26100.0,11.5096,11.5096,11.5008,11.5096,26100.0
2013-07-09 15:05:00,13.07,13.07,13.06,13.07,23700.0,11.5096,11.5096,11.5008,11.5096,23700.0
2013-07-09 15:10:00,13.07,13.07,13.06,13.07,29100.0,11.5096,11.5096,11.5008,11.5096,29100.0
2013-07-09 15:15:00,13.07,13.07,13.06,13.06,23900.0,11.5096,11.5096,11.5008,11.5008,23900.0
2013-07-09 15:20:00,13.06,13.07,13.05,13.06,50300.0,11.5008,11.5096,11.492,11.5008,50300.0
2013-07-09 15:25:00,13.06,13.06,13.05,13.05,51700.0,11.5008,11.5008,11.492,11.492,51700.0
2013-07-09 15:30:00,13.06,13.07,13.05,13.07,91600.0,11.5008,11.5096,11.492,11.5096,91600.0
2013-07-09 15:35:00,13.07,13.08,13.06,13.08,79800.0,11.5096,11.5184,11.5008,11.5184,79800.0
2013-07-09 15:40:00,13.08,13.08,13.07,13.08,47000.0,11.5184,11.5184,11.5096,11.5184,47000.0
2013-07-09 15:45:00,13.08,13.09,13.08,13.09,120300.0,11.5184,11.5272,11.5184,11.5272,120300.0
2013-07-09 15:50:00,13.09,13.09,13.08,13.09,160300.0,11.5272,11.5272,11.5184,11.5272,160300.0
2013-07-09 15:55:00,13.09,13.1,13.08,13.1,342300.0,11.5272,11.536,11.5184,11.536,342300.0
2013-07-10 09:30:00,13.09,13.11,13.0,13.0,134500.0,11.5272,11.5448,11.4479,11.4479,134500.0
2013-07-10 09:35:00,13.0,13.04,12.98,13.01,94600.0,11.4479,11.4832,11.4303,11.4567,94600.0
2013-07-10 09:40:00,13.02,13.03,13.0,13.0,100200.0,11.4655,11.4743,11.4479,11.4479,100200.0
2013-07-10 09:45:00,13.0,13.02,12.99,13.0,40400.0,11.4479,11.4655,11.4391,11.4479,40400.0
2013-07-10 09:50:00,12.99,13.0,12.97,12.97,34200.0,11.4391,11.4479,11.4215,11.4215,34200.0
2013-07-10 09:55:00,12.98,12.99,12.97,12.98,44000.0,11.4303,11.4391,11.4215,11.4303,44000.0
2013-07-10 10:00:00,12.98,13.0,12.98,12.99,121800.0,11.4303,11.4479,11.4303,11.4391,121800.0
2013-07-10 10:05:00,12.99,13.01,12.98,13.0,110500.0,11.4391,11.4567,11.4303,11.4479,110500.0
2013-07-10 10:10:00,13.0,13.01,12.99,13.0,73100.0,11.4479,11.4567,11.4391,11.4479,73100.0
2013-07-10 10:15:00,13.0,13.0,12.99,13.0,17100.0,11.4479,11.4479,11.4391,11.4479,17100.0
2013-07-10 10:20:00,13.0,13.0,12.99,13.0,19000.0,11.4479,11.4479,11.4391,11.4479,19000.0
2013-07-10 10:25:00,13.0,13.0,12.98,12.99,35100.0,11.4479,11.4479,11.4303,11.4391,35100.0
2013-07-10 10:30:00,12.99,12.99,12.96,12.98,190100.0,11.4391,11.4391,11.4127,11.4303,190100.0
2013-07-10 10:35:00,12.99,13.03,12.98,13.03,64100.0,11.4391,11.4743,11.4303,11.4743,64100.0
2013-07-10 10:40:00,13.04,13.04,13.03,13.04,11000.0,11.4832,11.4832,11.4743,11.4832,11000.0
2013-07-10 10:45:00,13.04,13.07,13.04,13.07,37200.0,11.4832,11.5096,11.4832,11.5096,37200.0
2013-07-10 10:50:00,13.07,13.07,13.04,13.06,101100.0,11.5096,11.5096,11.4832,11.5008,101100.0
2013-07-10 10:55:00,13.07,13.08,13.07,13.08,17800.0,11.5096,11.5184,11.5096,11.5184,17800.0
2013-07-10 11:00:00,13.08,13.08,13.06,13.07,37400.0,11.5184,11.5184,11.5008,11.5096,37400.0
2013-07-10 11:05:00,13.07,13.09,13.06,13.09,119900.0,11.5096,11.5272,11.5008,11.5272,119900.0
2013-07-10 11:10:00,13.09,13.1,13.08,13.1,16200.0,11.5272,11.536,11.5184,11.536,16200.0
2013-07-10 11:15:00,13.1,13.1,13.09,13.1,37200.0,11.536,11.536,11.5272,11.536,37200.0
2013-07-10 11:20:00,13.09,13.1,13.09,13.1,18100.0,11.5272,11.536,11.5272,11.536,18100.0
2013-07-10 11:25:00,13.1,13.11,13.09,13.11,25400.0,11.536,11.5448,11.5272,11.5448,25400.0
2013-07-10 11:30:00,13.11,13.14,13.1,13.14,32100.0,11.5448,11.5712,11.536,11.5712,32100.0
2013-07-10 11:35:00,13.14,13.15,13.13,13.13,58100.0,11.5712,11.58,11.5624,11.5624,58100.0
2013-07-10 11:40:00,13.14,13.14,13.13,13.14,17000.0,11.5712,11.5712,11.5624,11.5712,17000.0
2013-07-10 11:45:00,13.14,13.16,13.13,13.15,46100.0,11.5712,11.5888,11.5624,11.58,46100.0
2013-07-10 11:50:00,13.16,13.17,13.15,13.16,30800.0,11.5888,11.5976,11.58,11.5888,30800.0
2013-07-10 11:55:00,13.16,13.16,13.15,13.16,44100.0,11.5888,11.5888,11.58,11.5888,44100.0
2013-07-10 12:00:00,13.16,13.16,13.15,13.16,48300.0,11.5888,11.5888,11.58,11.5888,48300.0
2013-07-10 12:05:00,13.16,13.16,13.15,13.16,10100.0,11.5888,11.5888,11.58,11.5888,10100.0
2013-07-10 12:10:00,13.16,13.16,13.16,13.16,11500.0,11.5888,11.5888,11.5888,11.5888,11500.0
2013-07-10 12:15:00,13.16,13.16,13.15,13.16,15200.0,11.5888,11.5888,11.58,11.5888,15200.0
2013-07-10 12:20:00,13.16,13.16,13.13,13.13,46000.0,11.5888,11.5888,11.5624,11.5624,46000.0
2013-07-10 12:25:00,13.13,13.14,13.13,13.13,37400.0,11.5624,11.5712,11.5624,11.5624,37400.0
2013-07-10 12:30:00,13.14,13.14,13.13,13.14,22200.0,11.5712,11.5712,11.5624,11.5712,22200.0
2013-07-10 12:35:00,13.13,13.14,13.13,13.14,13100.0,11.5624,11.5712,11.5624,11.5712,13100.0
2013-07-10 12:40:00,13.13,13.14,13.13,13.13,39800.0,11.5624,11.5712,11.5624,11.5624,39800.0
2013-07-10 12:45:00,13.13,13.14,13.13,13.13,11100.0,11.5624,11.5712,11.5624,11.5624,11100.0
2013-07-10 12:50:00,13.13,13.14,13.13,13.14,7200.0,11.5624,11.5712,11.5624,11.5712,7200.0
2013-07-10 12:55:00,13.14,13.14,13.13,13.14,19400.0,11.5712,11.5712,11.5624,11.5712,19400.0
2013-07-10 13:00:00,13.14,13.14,13.13,13.13,12100.0,11.5712,11.5712,11.5624,11.5624,12100.0
2013-07-10 13:05:00,13.13,13.14,13.13,13.14,8100.0,11.5624,11.5712,11.5624,11.5712,8100.0
2013-07-10 13:10:00,13.14,13.17,13.13,13.17,121200.0,11.5712,11.5976,11.5624,11.5976,121200.0
2013-07-10 13:15:00,13.17,13.18,13.16,13.17,23100.0,11.5976,11.6064,11.5888,11.5976,23100.0
2013-07-10 13:20:00,13.18,13.19,13.17,13.19,90600.0,11.6064,11.6152,11.5976,11.6152,90600.0
2013-07-10 13:25:00,13.19,13.23,13.19,13.23,48000.0,11.6152,11.6505,11.6152,11.6505,48000.0
2013-07-10 13:30:00,13.22,13.25,13.21,13.24,99300.0,11.6417,11.6681,11.6329,11.6593,99300.0
2013-07-10 13:35:00,13.23,13.24,13.22,13.22,55100.0,11.6505,11.6593,11.6417,11.6417,55100.0
2013-07-10 13:40:00,13.23,13.23,13.21,13.21,78300.0,11.6505,11.6505,11.6329,11.6329,78300.0
2013-07-10 13:45:00,13.21,13.23,13.21,13.23,38000.0,11.6329,11.6505,11.6329,11.6505,38000.0
2013-07-10 13:50:00,13.23,13.23,13.22,13.23,16500.0,11.6505,11.6505,11.6417,11.6505,16500.0
2013-07-10 13:55:00,13.22,13.23,13.17,13.18,81400.0,11.6417,11.6505,11.5976,11.6064,81400.0
2013-07-10 14:00:00,13.17,13.21,13.16,13.2,132300.0,11.5976,11.6329,11.5888,11.6241,132300.0
2013-07-10 14:05:00,13.2,13.2,13.17,13.19,72300.0,11.6241,11.6241,11.5976,11.6152,72300.0
2013-07-10 14:10:00,13.2,13.22,13.18,13.21,118700.0,11.6241,11.6417,11.6064,11.6329,118700.0
2013-07-10 14:15:00,13.22,13.23,13.18,13.21,118200.0,11.6417,11.6505,11.6064,11.6329,118200.0
2013-07-10 14:20:00,13.21,13.24,13.21,13.22,80800.0,11.6329,11.6593,11.6329,11.6417,80800.0
2013-07-10 14:25:00,13.23,13.24,13.22,13.24,39400.0,11.6505,11.6593,11.6417,11.6593,39400.0
2013-07-10 14:30:00,13.23,13.24,13.21,13.21,98700.0,11.6505,11.6593,11.6329,11.6329,98700.0
2013-07-10 14:35:00,13.21,13.22,13.21,13.21,58100.0,11.6329,11.6417,11.6329,11.6329,58100.0
2013-07-10 14:40:00,13.21,13.22,13.21,13.22,29400.0,11.6329,11.6417,11.6329,11.6417,29400.0
2013-07-10 14:45:00,13.21,13.22,13.18,13.19,101100.0,11.6329,11.6417,11.6064,11.6152,101100.0
2013-07-10 14:50:00,13.19,13.2,13.18,13.18,34900.0,11.6152,11.6241,11.6064,11.6064,34900.0
2013-07-10 14:55:00,13.18,13.2,13.17,13.18,65200.0,11.6064,11.6241,11.5976,11.6064,65200.0
2013-07-10 15:00:00,13.19,13.2,13.17,13.17,57200.0,11.6152,11.6241,11.5976,11.5976,57200.0
2013-07-10 15:05:00,13.18,13.18,13.15,13.16,103500.0,11.6064,11.6064,11.58,11.5888,103500.0
2013-07-10 15:10:00,13.16,13.16,13.12,13.13,54800.0,11.5888,11.5888,11.5536,11.5624,54800.0
2013-07-10 15:15:00,13.12,13.12,13.08,13.1,148400.0,11.5536,11.5536,11.5184,11.536,148400.0
2013-07-10 15:20:00,13.09,13.15,13.09,13.13,121500.0,11.5272,11.58,11.5272,11.5624,121500.0
2013-07-10 15:25:00,13.13,13.15,13.13,13.14,199300.0,11.5624,11.58,11.5624,11.5712,199300.0
2013-07-10 15:30:00,13.13,13.13,13.11,13.12,100200.0,11.5624,11.5624,11.5448,11.5536,100200.0
2013-07-10 15:35:00,13.12,13.12,13.11,13.11,51700.0,11.5536,11.5536,11.5448,11.5448,51700.0
2013-07-10 15:40:00,13.11,13.12,13.11,13.11,46700.0,11.5448,11.5536,11.5448,11.5448,46700.0
2013-07-10 15:45:00,13.12,13.12,13.11,13.11,46000.0,11.5536,11.5536,11.5448,11.5448,46000.0
2013-07-10 15:50:00,13.12,13.13,13.09,13.13,272400.0,11.5536,11.5624,11.5272,11.5624,272400.0
2013-07-10 15:55:00,13.13,13.14,13.13,13.13,195900.0,11.5624,11.5712,11.5624,11.5624,195900.0
2013-07-11 09:30:00,13.25,13.33,13.25,13.28,138900.0,11.6681,11.7385,11.6681,11.6945,138900.0
2013-07-11 09:35:00,13.27,13.27,13.21,13.25,74000.0,11.6857,11.6857,11.6329,11.6681,74000.0
2013-07-11 09:40:00,13.24,13.25,13.21,13.21,53300.0,11.6593,11.6681,11.6329,11.6329,53300.0
2013-07-11 09:45:00,13.21,13.23,13.15,13.15,132100.0,11.6329,11.6505,11.58,11.58,132100.0
2013-07-11 09:50:00,13.15,13.16,13.12,13.15,159300.0,11.58,11.5888,11.5536,11.58,159300.0
2013-07-11 09:55:00,13.14,13.16,13.14,13.15,42200.0,11.5712,11.5888,11.5712,11.58,42200.0
2013-07-11 10:00:00,13.16,13.17,13.15,13.17,42100.0,11.5888,11.5976,11.58,11.5976,42100.0
2013-07-11 10:05:00,13.17,13.17,13.16,13.16,40400.0,11.5976,11.5976,11.5888,11.5888,40400.0
2013-07-11 10:10:00,13.17,13.18,13.16,13.18,75200.0,11.5976,11.6064,11.5888,11.6064,75200.0
2013-07-11 10:15:00,13.18,13.18,13.16,13.17,68600.0,11.6064,11.6064,11.5888,11.5976,68600.0
2013-07-11 10:20:00,13.16,13.17,13.12,13.12,62800.0,11.5888,11.5976,11.5536,11.5536,62800.0
2013-07-11 10:25:00,13.12,13.14,13.12,13.13,121500.0,11.5536,11.5712,11.5536,11.5624,121500.0
2013-07-11 10:30:00,13.13,13.14,13.13,13.14,33600.0,11.5624,11.5712,11.5624,11.5712,33600.0
2013-07-11 10:35:00,13.13,13.14,13.13,13.13,19900.0,11.5624,11.5712,11.5624,11.5624,19900.0
2013-07-11 10:40:00,13.13,13.14,13.13,13.13,40900.0,11.5624,11.5712,11.5624,11.5624,40900.0
2013-07-11 10:45:00,13.13,13.14,13.13,13.13,47300.0,11.5624,11.5712,11.5624,11.5624,47300.0
2013-07-11 10:50:00,13.13,13.14,13.1,13.12,131100.0,11.5624,11.5712,11.536,11.5536,131100.0
2013-07-11 10:55:00,13.11,13.15,13.11,13.13,134100.0,11.5448,11.58,11.5448,11.5624,134100.0
2013-07-11 11:00:00,13.13,13.14,13.13,13.14,31400.0,11.5624,11.5712,11.5624,11.5712,31400.0
2013-07-11 11:05:00,13.13,13.16,13.13,13.16,48300.0,11.5624,11.5888,11.5624,11.5888,48300.0
2013-07-11 11:10:00,13.16,13.2,13.16,13.2,92200.0,11.5888,11.6241,11.5888,11.6241,92200.0
2013-07-11 11:15:00,13.2,13.2,13.15,13.15,59400.0,11.6241,11.6241,11.58,11.58,59400.0
2013-07-11 11:20:00,13.15,13.16,13.15,13.15,6100.0,11.58,11.5888,11.58,11.58,6100.0
2013-07-11 11:25:00,13.16,13.16,13.15,13.16,10500.0,11.5888,11.5888,11.58,11.5888,10500.0
2013-07-11 11:30:00,13.16,13.17,13.15,13.16,47700.0,11.5888,11.5976,11.58,11.5888,47700.0
2013-07-11 11:35:00,13.16,13.17,13.16,13.16,56600.0,11.5888,11.5976,11.5888,11.5888,56600.0
2013-07-11 11:40:00,13.16,13.19,13.16,13.18,44300.0,11.5888,11.6152,11.5888,11.6064,44300.0
2013-07-11 11:45:00,13.19,13.19,13.18,13.19,20700.0,11.6152,11.6152,11.6064,11.6152,20700.0
2013-07-11 11:50:00,13.19,13.22,13.18,13.22,173800.0,11.6152,11.6417,11.6064,11.6417,173800.0
2013-07-11 11:55:00,13.22,13.24,13.21,13.24,89600.0,11.6417,11.6593,11.6329,11.6593,89600.0
2013-07-11 12:00:00,13.24,13.25,13.23,13.23,133400.0,11.6593,11.6681,11.6505,11.6505,133400.0
2013-07-11 12:05:00,13.23,13.24,13.2,13.21,48400.0,11.6505,11.6593,11.6241,11.6329,48400.0
2013-07-11 12:10:00,13.21,13.21,13.2,13.21,19100.0,11.6329,11.6329,11.6241,11.6329,19100.0
2013-07-11 12:15:00,13.2,13.21,13.2,13.21,53400.0,11.6241,11.6329,11.6241,11.6329,53400.0
2013-07-11 12:20:00,13.21,13.22,13.21,13.21,9200.0,11.6329,11.6417,11.6329,11.6329,9200.0
2013-07-11 12:25:00,13.22,13.22,13.21,13.21,13600.0,11.6417,11.6417,11.6329,11.6329,13600.0
2013-07-11 12:30:00,13.22,13.22,13.21,13.21,57400.0,11.6417,11.6417,11.6329,11.6329,57400.0
2013-07-11 12:35:00,13.21,13.22,13.21,13.21,22300.0,11.6329,11.6417,11.6329,11.6329,22300.0
2013-07-11 12:40:00,13.21,13.22,13.21,13.21,31300.0,11.6329,11.6417,11.6329,11.6329,31300.0
2013-07-11 12:45:00,13.21,13.21,13.18,13.18,53500.0,11.6329,11.6329,11.6064,11.6064,53500.0
2013-07-11 12:50:00,13.19,13.19,13.16,13.16,26600.0,11.6152,11.6152,11.5888,11.5888,26600.0
2013-07-11 12:55:00,13.16,13.18,13.15,13.18,86100.0,11.5888,11.6064,11.58,11.6064,86100.0
2013-07-11 13:00:00,13.18,13.21,13.18,13.2,76900.0,11.6064,11.6329,11.6064,11.6241,76900.0
2013-07-11 13:05:00,13.2,13.21,13.17,13.17,47000.0,11.6241,11.6329,11.5976,11.5976,47000.0
2013-07-11 13:10:00,13.18,13.19,13.17,13.18,64800.0,11.6064,11.6152,11.5976,11.6064,64800.0
2013-07-11 13:15:00,13.18,13.19,13.16,13.16,40100.0,11.6064,11.6152,11.5888,11.5888,40100.0
2013-07-11 13:20:00,13.16,13.17,13.14,13.16,90300.0,11.5888,11.5976,11.5712,11.5888,90300.0
2013-07-11 13:25:00,13.17,13.17,13.16,13.16,23700.0,11.5976,11.5976,11.5888,11.5888,23700.0
2013-07-11 13:30:00,13.17,13.17,13.14,13.15,82600.0,11.5976,11.5976,11.5712,11.58,82600.0
2013-07-11 13:35:00,13.16,13.18,13.15,13.17,75800.0,11.5888,11.6064,11.58,11.5976,75800.0
2013-07-11 13:40:00,13.17,13.17,13.16,13.17,30400.0,11.5976,11.5976,11.5888,11.5976,30400.0
2013-07-11 13:45:00,13.17,13.19,13.16,13.19,59100.0,11.5976,11.6152,11.5888,11.6152,59100.0
2013-07-11 13:50:00,13.18,13.19,13.15,13.15,63000.0,11.6064,11.6152,11.58,11.58,63000.0
2013-07-11 13:55:00,13.15,13.18,13.15,13.17,75100.0,11.58,11.6064,11.58,11.5976,75100.0
2013-07-11 14:00:00,13.18,13.18,13.15,13.15,40800.0,11.6064,11.6064,11.58,11.58,40800.0
2013-07-11 14:05:00,13.15,13.16,13.09,13.14,219300.0,11.58,11.5888,11.5272,11.5712,219300.0
2013-07-11 14:10:00,13.14,13.15,13.13,13.14,26700.0,11.5712,11.58,11.5624,11.5712,26700.0
2013-07-11 14:15:00,13.15,13.16,13.14,13.16,36200.0,11.58,11.5888,11.5712,11.5888,36200.0
2013-07-11 14:20:00,13.16,13.18,13.15,13.18,116000.0,11.5888,11.6064,11.58,11.6064,116000.0
2013-07-11 14:25:00,13.18,13.2,13.18,13.19,55700.0,11.6064,11.6241,11.6064,11.6152,55700.0
2013-07-11 14:30:00,13.19,13.23,13.18,13.23,69800.0,11.6152,11.6505,11.6064,11.6505,69800.0
2013-07-11 14:35:00,13.23,13.26,13.23,13.26,116200.0,11.6505,11.6769,11.6505,11.6769,116200.0
2013-07-11 14:40:00,13.26,13.27,13.25,13.27,60300.0,11.6769,11.6857,11.6681,11.6857,60300.0
2013-07-11 14:45:00,13.27,13.27,13.26,13.27,36100.0,11.6857,11.6857,11.6769,11.6857,36100.0
2013-07-11 14:50:00,13.27,13.27,13.26,13.27,29900.0,11.6857,11.6857,11.6769,11.6857,29900.0
2013-07-11 14:55:00,13.27,13.27,13.22,13.25,164800.0,11.6857,11.6857,11.6417,11.6681,164800.0
2013-07-11 15:00:00,13.25,13.27,13.22,13.22,125600.0,11.6681,11.6857,11.6417,11.6417,125600.0
2013-07-11 15:05:00,13.22,13.26,13.21,13.24,130200.0,11.6417,11.6769,11.6329,11.6593,130200.0
2013-07-11 15:10:00,13.25,13.25,13.23,13.25,52800.0,11.6681,11.6681,11.6505,11.6681,52800.0
2013-07-11 15:15:00,13.25,13.25,13.24,13.25,20300.0,11.6681,11.6681,11.6593,11.6681,20300.0
2013-07-11 15:20:00,13.25,13.26,13.24,13.26,47600.0,11.6681,11.6769,11.6593,11.6769,47600.0
2013-07-11 15:25:00,13.26,13.26,13.25,13.26,29000.0,11.6769,11.6769,11.6681,11.6769,29000.0
2013-07-11 15:30:00,13.26,13.26,13.24,13.24,109000.0,11.6769,11.6769,11.6593,11.6593,109000.0
2013-07-11 15:35:00,13.25,13.25,13.22,13.25,110500.0,11.6681,11.6681,11.6417,11.6681,110500.0
2013-07-11 15:40:00,13.25,13.26,13.24,13.26,79900.0,11.6681,11.6769,11.6593,11.6769,79900.0
2013-07-11 15:45:00,13.26,13.27,13.25,13.27,52000.0,11.6769,11.6857,11.6681,11.6857,52000.0
2013-07-11 15:50:00,13.27,13.27,13.26,13.26,86300.0,11.6857,11.6857,11.6769,11.6769,86300.0
2013-07-11 15:55:00,13.27,13.29,13.26,13.28,528500.0,11.6857,11.7033,11.6769,11.6945,528500.0
2013-07-12 09:30:00,13.29,13.3,13.26,13.26,73600.0,11.7033,11.7121,11.6769,11.6769,73600.0
2013-07-12 09:35:00,13.26,13.31,13.26,13.29,73500.0,11.6769,11.7209,11.6769,11.7033,73500.0
2013-07-12 09:40:00,13.29,13.32,13.28,13.29,86900.0,11.7033,11.7297,11.6945,11.7033,86900.0
2013-07-12 09:45:00,13.29,13.32,13.29,13.32,45200.0,11.7033,11.7297,11.7033,11.7297,45200.0
2013-07-12 09:50:00,13.32,13.33,13.31,13.32,63400.0,11.7297,11.7385,11.7209,11.7297,63400.0
2013-07-12 09:55:00,13.33,13.33,13.3,13.31,37300.0,11.7385,11.7385,11.7121,11.7209,37300.0
2013-07-12 10:00:00,13.3,13.32,13.29,13.29,31000.0,11.7121,11.7297,11.7033,11.7033,31000.0
2013-07-12 10:05:00,13.29,13.3,13.27,13.27,40400.0,11.7033,11.7121,11.6857,11.6857,40400.0
2013-07-12 10:10:00,13.28,13.28,13.24,13.25,191700.0,11.6945,11.6945,11.6593,11.6681,191700.0
2013-07-12 10:15:00,13.24,13.27,13.24,13.27,97800.0,11.6593,11.6857,11.6593,11.6857,97800.0
2013-07-12 10:20:00,13.27,13.27,13.24,13.25,195400.0,11.6857,11.6857,11.6593,11.6681,195400.0
2013-07-12 10:25:00,13.25,13.27,13.25,13.26,81600.0,11.6681,11.6857,11.6681,11.6769,81600.0
2013-07-12 10:30:00,13.26,13.28,13.25,13.27,195100.0,11.6769,11.6945,11.6681,11.6857,195100.0
2013-07-12 10:35:00,13.27,13.28,13.26,13.27,103000.0,11.6857,11.6945,11.6769,11.6857,103000.0
2013-07-12 10:40:00,13.27,13.29,13.26,13.28,77900.0,11.6857,11.7033,11.6769,11.6945,77900.0
2013-07-12 10:45:00,13.28,13.32,13.28,13.31,194300.0,11.6945,11.7297,11.6945,11.7209,194300.0
2013-07-12 10:50:00,13.31,13.34,13.31,13.31,112500.0,11.7209,11.7473,11.7209,11.7209,112500.0
2013-07-12 10:55:00,13.32,13.39,13.31,13.38,147700.0,11.7297,11.7914,11.7209,11.7826,147700.0
2013-07-12 11:00:00,13.38,13.38,13.35,13.37,73200.0,11.7826,11.7826,11.7561,11.7738,73200.0
2013-07-12 11:05:00,13.36,13.37,13.36,13.36,85300.0,11.7649,11.7738,11.7649,11.7649,85300.0
2013-07-12 11:10:00,13.36,13.36,13.34,13.34,19600.0,11.7649,11.7649,11.7473,11.7473,19600.0
2013-07-12 11:15:00,13.35,13.35,13.33,13.34,55400.0,11.7561,11.7561,11.7385,11.7473,55400.0
2013-07-12 11:20:00,13.33,13.36,13.32,13.34,154400.0,11.7385,11.7649,11.7297,11.7473,154400.0
2013-07-12 11:25:00,13.35,13.37,13.35,13.37,36700.0,11.7561,11.7738,11.7561,11.7738,36700.0
2013-07-12 11:30:00,13.37,13.42,13.37,13.4,210500.0,11.7738,11.8178,11.7738,11.8002,210500.0
2013-07-12 11:35:00,13.4,13.41,13.39,13.4,54300.0,11.8002,11.809,11.7914,11.8002,54300.0
2013-07-12 11:40:00,13.4,13.4,13.39,13.4,33300.0,11.8002,11.8002,11.7914,11.8002,33300.0
2013-07-12 11:45:00,13.4,13.41,13.39,13.4,66400.0,11.8002,11.809,11.7914,11.8002,66400.0
2013-07-12 11:50:00,13.4,13.4,13.37,13.38,54900.0,11.8002,11.8002,11.7738,11.7826,54900.0
2013-07-12 11:55:00,13.39,13.4,13.39,13.4,17900.0,11.7914,11.8002,11.7914,11.8002,17900.0
2013-07-12 12:00:00,13.39,13.4,13.39,13.4,14000.0,11.7914,11.8002,11.7914,11.8002,14000.0
2013-07-12 12:05:00,13.4,13.42,13.4,13.42,59300.0,11.8002,11.8178,11.8002,11.8178,59300.0
2013-07-12 12:10:00,13.43,13.43,13.41,13.42,26500.0,11.8266,11.8266,11.809,11.8178,26500.0
2013-07-12 12:15:00,13.42,13.42,13.41,13.41,30200.0,11.8178,11.8178,11.809,11.809,30200.0
2013-07-12 12:20:00,13.42,13.42,13.4,13.41,11600.0,11.8178,11.8178,11.8002,11.809,11600.0
2013-07-12 12:25:00,13.4,13.42,13.4,13.41,16000.0,11.8002,11.8178,11.8002,11.809,16000.0
2013-07-12 12:30:00,13.41,13.42,13.41,13.42,23500.0,11.809,11.8178,11.809,11.8178,23500.0
2013-07-12 12:35:00,13.42,13.44,13.41,13.44,25600.0,11.8178,11.8354,11.809,11.8354,25600.0
2013-07-12 12:40:00,13.44,13.47,13.43,13.44,111000.0,11.8354,11.8618,11.8266,11.8354,111000.0
2013-07-12 12:45:00,13.44,13.45,13.42,13.42,29900.0,11.8354,11.8442,11.8178,11.8178,29900.0
2013-07-12 12:50:00,13.42,13.45,13.42,13.45,124700.0,11.8178,11.8442,11.8178,11.8442,124700.0
2013-07-12 12:55:00,13.44,13.47,13.44,13.46,102500.0,11.8354,11.8618,11.8354,11.853,102500.0
2013-07-12 13:00:00,13.46,13.48,13.46,13.48,94800.0,11.853,11.8706,11.853,11.8706,94800.0
2013-07-12 13:05:00,13.48,13.48,13.46,13.46,17100.0,11.8706,11.8706,11.853,11.853,17100.0
2013-07-12 13:10:00,13.46,13.47,13.46,13.46,14600.0,11.853,11.8618,11.853,11.853,14600.0
2013-07-12 13:15:00,13.47,13.47,13.46,13.46,10200.0,11.8618,11.8618,11.853,11.853,10200.0
2013-07-12 13:20:00,13.46,13.48,13.46,13.46,63200.0,11.853,11.8706,11.853,11.853,63200.0
2013-07-12 13:25:00,13.47,13.48,13.46,13.46,34600.0,11.8618,11.8706,11.853,11.853,34600.0
2013-07-12 13:30:00,13.47,13.47,13.46,13.47,9400.0,11.8618,11.8618,11.853,11.8618,9400.0
2013-07-12 13:35:00,13.46,13.47,13.46,13.46,7900.0,11.853,11.8618,11.853,11.853,7900.0
2013-07-12 13:40:00,13.47,13.47,13.45,13.46,45100.0,11.8618,11.8618,11.8442,11.853,45100.0
2013-07-12 13:45:00,13.46,13.48,13.45,13.47,46700.0,11.853,11.8706,11.8442,11.8618,46700.0
2013-07-12 13:50:00,13.47,13.48,13.47,13.48,25300.0,11.8618,11.8706,11.8618,11.8706,25300.0
2013-07-12 13:55:00,13.48,13.48,13.45,13.45,30500.0,11.8706,11.8706,11.8442,11.8442,30500.0
2013-07-12 14:00:00,13.44,13.45,13.43,13.44,29300.0,11.8354,11.8442,11.8266,11.8354,29300.0
2013-07-12 14:05:00,13.44,13.45,13.43,13.45,47100.0,11.8354,11.8442,11.8266,11.8442,47100.0
2013-07-12 14:10:00,13.45,13.45,13.41,13.43,52500.0,11.8442,11.8442,11.809,11.8266,52500.0
2013-07-12 14:15:00,13.43,13.43,13.42,13.43,23100.0,11.8266,11.8266,11.8178,11.8266,23100.0
2013-07-12 14:20:00,13.43,13.43,13.42,13.43,10500.0,11.8266,11.8266,11.8178,11.8266,10500.0
2013-07-12 14:25:00,13.43,13.44,13.42,13.44,24900.0,11.8266,11.8354,11.8178,11.8354,24900.0
2013-07-12 14:30:00,13.44,13.45,13.44,13.45,28800.0,11.8354,11.8442,11.8354,11.8442,28800.0
2013-07-12 14:35:00,13.45,13.45,13.44,13.44,10200.0,11.8442,11.8442,11.8354,11.8354,10200.0
2013-07-12 14:40:00,13.45,13.45,13.44,13.45,15000.0,11.8442,11.8442,11.8354,11.8442,15000.0
2013-07-12 14:45:00,13.44,13.45,13.44,13.45,26200.0,11.8354,11.8442,11.8354,11.8442,26200.0
2013-07-12 14:50:00,13.45,13.48,13.45,13.45,181900.0,11.8442,11.8706,11.8442,11.8442,181900.0
2013-07-12 14:55:00,13.45,13.45,13.43,13.44,36500.0,11.8442,11.8442,11.8266,11.8354,36500.0
2013-07-12 15:00:00,13.43,13.44,13.42,13.42,19100.0,11.8266,11.8354,11.8178,11.8178,19100.0
2013-07-12 15:05:00,13.42,13.43,13.41,13.42,9900.0,11.8178,11.8266,11.809,11.8178,9900.0
2013-07-12 15:10:00,13.41,13.42,13.4,13.4,10800.0,11.809,11.8178,11.8002,11.8002,10800.0
2013-07-12 15:15:00,13.41,13.41,13.4,13.41,11800.0,11.809,11.809,11.8002,11.809,11800.0
2013-07-12 15:20:00,13.41,13.41,13.4,13.41,17700.0,11.809,11.809,11.8002,11.809,17700.0
2013-07-12 15:25:00,13.41,13.41,13.4,13.4,13400.0,11.809,11.809,11.8002,11.8002,13400.0
2013-07-12 15:30:00,13.41,13.41,13.4,13.4,25400.0,11.809,11.809,11.8002,11.8002,25400.0
2013-07-12 15:35:00,13.41,13.43,13.4,13.41,111400.0,11.809,11.8266,11.8002,11.809,111400.0
2013-07-12 15:40:00,13.42,13.43,13.41,13.43,78500.0,11.8178,11.8266,11.809,11.8266,78500.0
2013-07-12 15:45:00,13.43,13.45,13.42,13.45,69500.0,11.8266,11.8442,11.8178,11.8442,69500.0
2013-07-12 15:50:00,13.45,13.45,13.44,13.45,86600.0,11.8442,11.8442,11.8354,11.8442,86600.0
2013-07-12 15:55:00,13.45,13.46,13.44,13.44,299800.0,11.8442,11.853,11.8354,11.8354,299800.0
2013-07-15 09:30:00,13.46,13.5,13.44,13.45,121600.0,11.853,11.8882,11.8354,11.8442,121600.0
2013-07-15 09:35:00,13.45,13.47,13.42,13.43,69900.0,11.8442,11.8618,11.8178,11.8266,69900.0
2013-07-15 09:40:00,13.43,13.45,13.38,13.39,50700.0,11.8266,11.8442,11.7826,11.7914,50700.0
2013-07-15 09:45:00,13.41,13.45,13.4,13.43,27700.0,11.809,11.8442,11.8002,11.8266,27700.0
2013-07-15 09:50:00,13.42,13.43,13.41,13.41,18400.0,11.8178,11.8266,11.809,11.809,18400.0
2013-07-15 09:55:00,13.4,13.41,13.39,13.39,7800.0,11.8002,11.809,11.7914,11.7914,7800.0
2013-07-15 10:00:00,13.39,13.42,13.39,13.41,48000.0,11.7914,11.8178,11.7914,11.809,48000.0
2013-07-15 10:05:00,13.42,13.44,13.41,13.43,42400.0,11.8178,11.8354,11.809,11.8266,42400.0
2013-07-15 10:10:00,13.42,13.44,13.39,13.39,63100.0,11.8178,11.8354,11.7914,11.7914,63100.0
2013-07-15 10:15:00,13.39,13.41,13.38,13.38,79200.0,11.7914,11.809,11.7826,11.7826,79200.0
2013-07-15 10:20:00,13.39,13.41,13.38,13.4,29700.0,11.7914,11.809,11.7826,11.8002,29700.0
2013-07-15 10:25:00,13.4,13.42,13.4,13.41,47900.0,11.8002,11.8178,11.8002,11.809,47900.0
2013-07-15 10:30:00,13.4,13.41,13.4,13.41,17300.0,11.8002,11.809,11.8002,11.809,17300.0
2013-07-15 10:35:00,13.41,13.43,13.4,13.43,20900.0,11.809,11.8266,11.8002,11.8266,20900.0
2013-07-15 10:40:00,13.42,13.43,13.42,13.43,6700.0,11.8178,11.8266,11.8178,11.8266,6700.0
2013-07-15 10:45:00,13.43,13.43,13.41,13.42,14200.0,11.8266,11.8266,11.809,11.8178,14200.0
2013-07-15 10:50:00,13.42,13.43,13.42,13.43,18800.0,11.8178,11.8266,11.8178,11.8266,18800.0
2013-07-15 10:55:00,13.42,13.43,13.42,13.43,3400.0,11.8178,11.8266,11.8178,11.8266,3400.0
2013-07-15 11:00:00,13.43,13.43,13.41,13.43,32900.0,11.8266,11.8266,11.809,11.8266,32900.0
2013-07-15 11:05:00,13.43,13.48,13.43,13.48,40200.0,11.8266,11.8706,11.8266,11.8706,40200.0
2013-07-15 11:10:00,13.48,13.49,13.47,13.48,36500.0,11.8706,11.8794,11.8618,11.8706,36500.0
2013-07-15 11:15:00,13.48,13.49,13.47,13.47,31600.0,11.8706,11.8794,11.8618,11.8618,31600.0
2013-07-15 11:20:00,13.48,13.5,13.47,13.5,31200.0,11.8706,11.8882,11.8618,11.8882,31200.0
2013-07-15 11:25:00,13.5,13.5,13.47,13.47,45600.0,11.8882,11.8882,11.8618,11.8618,45600.0
2013-07-15 11:30:00,13.48,13.49,13.47,13.49,41800.0,11.8706,11.8794,11.8618,11.8794,41800.0
2013-07-15 11:35:00,13.49,13.49,13.47,13.48,38000.0,11.8794,11.8794,11.8618,11.8706,38000.0
2013-07-15 11:40:00,13.48,13.48,13.46,13.46,24100.0,11.8706,11.8706,11.853,11.853,24100.0
2013-07-15 11:45:00,13.46,13.47,13.45,13.46,28600.0,11.853,11.8618,11.8442,11.853,28600.0
2013-07-15 11:50:00,13.46,13.46,13.45,13.45,13800.0,11.853,11.853,11.8442,11.8442,13800.0
2013-07-15 11:55:00,13.45,13.46,13.45,13.45,28200.0,11.8442,11.853,11.8442,11.8442,28200.0
2013-07-15 12:00:00,13.45,13.46,13.44,13.44,25400.0,11.8442,11.853,11.8354,11.8354,25400.0
2013-07-15 12:05:00,13.44,13.45,13.44,13.45,15300.0,11.8354,11.8442,11.8354,11.8442,15300.0
2013-07-15 12:10:00,13.44,13.49,13.44,13.49,70600.0,11.8354,11.8794,11.8354,11.8794,70600.0
2013-07-15 12:15:00,13.49,13.49,13.48,13.49,12900.0,11.8794,11.8794,11.8706,11.8794,12900.0
2013-07-15 12:20:00,13.49,13.49,13.48,13.49,4100.0,11.8794,11.8794,11.8706,11.8794,4100.0
2013-07-15 12:25:00,13.49,13.49,13.47,13.47,37100.0,11.8794,11.8794,11.8618,11.8618,37100.0
2013-07-15 12:30:00,13.48,13.5,13.47,13.49,32700.0,11.8706,11.8882,11.8618,11.8794,32700.0
2013-07-15 12:35:00,13.49,13.49,13.48,13.49,4100.0,11.8794,11.8794,11.8706,11.8794,4100.0
2013-07-15 12:40:00,13.48,13.49,13.48,13.48,6200.0,11.8706,11.8794,11.8706,11.8706,6200.0
2013-07-15 12:45:00,13.49,13.49,13.47,13.47,16400.0,11.8794,11.8794,11.8618,11.8618,16400.0
2013-07-15 12:50:00,13.47,13.49,13.47,13.49,32400.0,11.8618,11.8794,11.8618,11.8794,32400.0
2013-07-15 12:55:00,13.49,13.49,13.48,13.49,11200.0,11.8794,11.8794,11.8706,11.8794,11200.0
2013-07-15 13:00:00,13.49,13.49,13.47,13.48,20500.0,11.8794,11.8794,11.8618,11.8706,20500.0
2013-07-15 13:05:00,13.48,13.5,13.47,13.5,24200.0,11.8706,11.8882,11.8618,11.8882,24200.0
2013-07-15 13:10:00,13.5,13.52,13.5,13.52,39200.0,11.8882,11.9058,11.8882,11.9058,39200.0
2013-07-15 13:15:00,13.52,13.52,13.51,13.52,20100.0,11.9058,11.9058,11.897,11.9058,20100.0
2013-07-15 13:20:00,13.52,13.52,13.5,13.5,20700.0,11.9058,11.9058,11.8882,11.8882,20700.0
2013-07-15 13:25:00,13.51,13.52,13.5,13.52,16200.0,11.897,11.9058,11.8882,11.9058,16200.0
2013-07-15 13:30:00,13.52,13.52,13.5,13.51,14100.0,11.9058,11.9058,11.8882,11.897,14100.0
2013-07-15 13:35:00,13.5,13.51,13.5,13.51,6000.0,11.8882,11.897,11.8882,11.897,6000.0
2013-07-15 13:40:00,13.5,13.52,13.5,13.52,22000.0,11.8882,11.9058,11.8882,11.9058,22000.0
2013-07-15 13:45:00,13.52,13.52,13.51,13.51,7600.0,11.9058,11.9058,11.897,11.897,7600.0
2013-07-15 13:50:00,13.52,13.53,13.52,13.53,16600.0,11.9058,11.9147,11.9058,11.9147,16600.0
2013-07-15 13:55:00,13.53,13.54,13.52,13.54,12800.0,11.9147,11.9235,11.9058,11.9235,12800.0
2013-07-15 14:00:00,13.54,13.54,13.53,13.54,34100.0,11.9235,11.9235,11.9147,11.9235,34100.0
2013-07-15 14:05:00,13.54,13.55,13.54,13.54,25200.0,11.9235,11.9323,11.9235,11.9235,25200.0
2013-07-15 14:10:00,13.54,13.55,13.52,13.54,190500.0,11.9235,11.9323,11.9058,11.9235,190500.0
2013-07-15 14:15:00,13.54,13.54,13.53,13.54,16600.0,11.9235,11.9235,11.9147,11.9235,16600.0
2013-07-15 14:20:00,13.54,13.55,13.54,13.54,11600.0,11.9235,11.9323,11.9235,11.9235,11600.0
2013-07-15 14:25:00,13.54,13.55,13.54,13.55,11200.0,11.9235,11.9323,11.9235,11.9323,11200.0
2013-07-15 14:30:00,13.55,13.55,13.54,13.55,11800.0,11.9323,11.9323,11.9235,11.9323,11800.0
2013-07-15 14:35:00,13.54,13.55,13.54,13.55,13400.0,11.9235,11.9323,11.9235,11.9323,13400.0
2013-07-15 14:40:00,13.55,13.56,13.54,13.56,40200.0,11.9323,11.9411,11.9235,11.9411,40200.0
2013-07-15 14:45:00,13.56,13.57,13.54,13.54,87700.0,11.9411,11.9499,11.9235,11.9235,87700.0
2013-07-15 14:50:00,13.55,13.56,13.55,13.56,20800.0,11.9323,11.9411,11.9323,11.9411,20800.0
2013-07-15 14:55:00,13.56,13.56,13.55,13.56,10500.0,11.9411,11.9411,11.9323,11.9411,10500.0
2013-07-15 15:00:00,13.55,13.56,13.55,13.55,12300.0,11.9323,11.9411,11.9323,11.9323,12300.0
2013-07-15 15:05:00,13.56,13.56,13.54,13.54,30400.0,11.9411,11.9411,11.9235,11.9235,30400.0
2013-07-15 15:10:00,13.54,13.55,13.54,13.54,14000.0,11.9235,11.9323,11.9235,11.9235,14000.0
2013-07-15 15:15:00,13.54,13.55,13.52,13.53,52700.0,11.9235,11.9323,11.9058,11.9147,52700.0
2013-07-15 15:20:00,13.52,13.53,13.52,13.53,17100.0,11.9058,11.9147,11.9058,11.9147,17100.0
2013-07-15 15:25:00,13.52,13.53,13.52,13.52,19100.0,11.9058,11.9147,11.9058,11.9058,19100.0
2013-07-15 15:30:00,13.52,13.53,13.52,13.53,25300.0,11.9058,11.9147,11.9058,11.9147,25300.0
2013-07-15 15:35:00,13.52,13.53,13.52,13.53,25200.0,11.9058,11.9147,11.9058,11.9147,25200.0
2013-07-15 15:40:00,13.53,13.53,13.52,13.53,41800.0,11.9147,11.9147,11.9058,11.9147,41800.0
2013-07-15 15:45:00,13.53,13.53,13.52,13.53,35300.0,11.9147,11.9147,11.9058,11.9147,35300.0
2013-07-15 15:50:00,13.52,13.53,13.49,13.5,287500.0,11.9058,11.9147,11.8794,11.8882,287500.0
2013-07-15 15:55:00,13.5,13.5,13.48,13.48,450400.0,11.8882,11.8882,11.8706,11.8706,450400.0
2013-07-16 09:30:00,13.52,13.54,13.47,13.5,66700.0,11.9058,11.9235,11.8618,11.8882,66700.0
2013-07-16 09:35:00,13.5,13.55,13.5,13.55,30000.0,11.8882,11.9323,11.8882,11.9323,30000.0
2013-07-16 09:40:00,13.54,13.57,13.52,13.56,26800.0,11.9235,11.9499,11.9058,11.9411,26800.0
2013-07-16 09:45:00,13.56,13.56,13.54,13.55,26900.0,11.9411,11.9411,11.9235,11.9323,26900.0
2013-07-16 09:50:00,13.55,13.58,13.54,13.55,36900.0,11.9323,11.9587,11.9235,11.9323,36900.0
2013-07-16 09:55:00,13.54,13.58,13.54,13.58,13600.0,11.9235,11.9587,11.9235,11.9587,13600.0
2013-07-16 10:00:00,13.58,13.6,13.55,13.6,28400.0,11.9587,11.9763,11.9323,11.9763,28400.0
2013-07-16 10:05:00,13.6,13.61,13.58,13.59,47100.0,11.9763,11.9851,11.9587,11.9675,47100.0
2013-07-16 10:10:00,13.59,13.6,13.57,13.58,20600.0,11.9675,11.9763,11.9499,11.9587,20600.0
2013-07-16 10:15:00,13.58,13.59,13.56,13.59,68400.0,11.9587,11.9675,11.9411,11.9675,68400.0
2013-07-16 10:20:00,13.59,13.59,13.56,13.58,28800.0,11.9675,11.9675,11.9411,11.9587,28800.0
2013-07-16 10:25:00,13.59,13.6,13.56,13.56,17500.0,11.9675,11.9763,11.9411,11.9411,17500.0
2013-07-16 10:30:00,13.57,13.57,13.56,13.57,10000.0,11.9499,11.9499,11.9411,11.9499,10000.0
2013-07-16 10:35:00,13.56,13.58,13.56,13.56,33700.0,11.9411,11.9587,11.9411,11.9411,33700.0
2013-07-16 10:40:00,13.57,13.57,13.54,13.54,18200.0,11.9499,11.9499,11.9235,11.9235,18200.0
2013-07-16 10:45:00,13.54,13.54,13.52,13.52,15300.0,11.9235,11.9235,11.9058,11.9058,15300.0
2013-07-16 10:50:00,13.52,13.53,13.52,13.52,15400.0,11.9058,11.9147,11.9058,11.9058,15400.0
2013-07-16 10:55:00,13.52,13.53,13.49,13.5,59800.0,11.9058,11.9147,11.8794,11.8882,59800.0
2013-07-16 11:00:00,13.5,13.51,13.47,13.47,82200.0,11.8882,11.897,11.8618,11.8618,82200.0
2013-07-16 11:05:00,13.48,13.49,13.46,13.46,103100.0,11.8706,11.8794,11.853,11.853,103100.0
2013-07-16 11:10:00,13.46,13.48,13.45,13.47,44200.0,11.853,11.8706,11.8442,11.8618,44200.0
2013-07-16 11:15:00,13.48,13.48,13.47,13.48,12500.0,11.8706,11.8706,11.8618,11.8706,12500.0
2013-07-16 11:20:00,13.48,13.48,13.45,13.45,18200.0,11.8706,11.8706,11.8442,11.8442,18200.0
2013-07-16 11:25:00,13.45,13.46,13.42,13.42,71900.0,11.8442,11.853,11.8178,11.8178,71900.0
2013-07-16 11:30:00,13.41,13.42,13.4,13.4,71400.0,11.809,11.8178,11.8002,11.8002,71400.0
2013-07-16 11:35:00,13.4,13.41,13.4,13.4,17300.0,11.8002,11.809,11.8002,11.8002,17300.0
2013-07-16 11:40:00,13.4,13.42,13.38,13.42,81600.0,11.8002,11.8178,11.7826,11.8178,81600.0
2013-07-16 11:45:00,13.42,13.43,13.41,13.42,158800.0,11.8178,11.8266,11.809,11.8178,158800.0
2013-07-16 11:50:00,13.41,13.44,13.41,13.44,35600.0,11.809,11.8354,11.809,11.8354,35600.0
2013-07-16 11:55:00,13.44,13.45,13.43,13.45,29800.0,11.8354,11.8442,11.8266,11.8442,29800.0
2013-07-16 12:00:00,13.45,13.49,13.44,13.49,45900.0,11.8442,11.8794,11.8354,11.8794,45900.0
2013-07-16 12:05:00,13.48,13.51,13.48,13.49,152700.0,11.8706,11.897,11.8706,11.8794,152700.0
2013-07-16 12:10:00,13.49,13.49,13.47,13.48,25000.0,11.8794,11.8794,11.8618,11.8706,25000.0
2013-07-16 12:15:00,13.48,13.48,13.47,13.48,11900.0,11.8706,11.8706,11.8618,11.8706,11900.0
2013-07-16 12:20:00,13.48,13.48,13.47,13.48,16900.0,11.8706,11.8706,11.8618,11.8706,16900.0
2013-07-16 12:25:00,13.48,13.48,13.47,13.48,16200.0,11.8706,11.8706,11.8618,11.8706,16200.0
2013-07-16 12:30:00,13.47,13.48,13.45,13.45,26400.0,11.8618,11.8706,11.8442,11.8442,26400.0
2013-07-16 12:35:00,13.45,13.46,13.45,13.45,12300.0,11.8442,11.853,11.8442,11.8442,12300.0
2013-07-16 12:40:00,13.45,13.46,13.43,13.46,61600.0,11.8442,11.853,11.8266,11.853,61600.0
2013-07-16 12:45:00,13.46,13.49,13.46,13.49,19100.0,11.853,11.8794,11.853,11.8794,19100.0
2013-07-16 12:50:00,13.49,13.49,13.48,13.49,8300.0,11.8794,11.8794,11.8706,11.8794,8300.0
2013-07-16 12:55:00,13.49,13.49,13.48,13.49,3500.0,11.8794,11.8794,11.8706,11.8794,3500.0
2013-07-16 13:00:00,13.49,13.49,13.46,13.46,21400.0,11.8794,11.8794,11.853,11.853,21400.0
2013-07-16 13:05:00,13.46,13.48,13.45,13.45,55300.0,11.853,11.8706,11.8442,11.8442,55300.0
2013-07-16 13:10:00,13.45,13.46,13.44,13.44,17700.0,11.8442,11.853,11.8354,11.8354,17700.0
2013-07-16 13:15:00,13.44,13.44,13.43,13.43,13300.0,11.8354,11.8354,11.8266,11.8266,13300.0
2013-07-16 13:20:00,13.43,13.45,13.43,13.45,39400.0,11.8266,11.8442,11.8266,11.8442,39400.0
2013-07-16 13:25:00,13.45,13.45,13.43,13.43,18300.0,11.8442,11.8442,11.8266,11.8266,18300.0
2013-07-16 13:30:00,13.43,13.44,13.42,13.44,34900.0,11.8266,11.8354,11.8178,11.8354,34900.0
2013-07-16 13:35:00,13.44,13.44,13.43,13.44,12300.0,11.8354,11.8354,11.8266,11.8354,12300.0
2013-07-16 13:40:00,13.44,13.44,13.43,13.44,11200.0,11.8354,11.8354,11.8266,11.8354,11200.0
2013-07-16 13:45:00,13.44,13.46,13.44,13.46,76000.0,11.8354,11.853,11.8354,11.853,76000.0
2013-07-16 13:50:00,13.46,13.47,13.46,13.46,22000.0,11.853,11.8618,11.853,11.853,22000.0
2013-07-16 13:55:00,13.46,13.47,13.46,13.47,44000.0,11.853,11.8618,11.853,11.8618,44000.0
2013-07-16 14:00:00,13.47,13.49,13.47,13.48,52200.0,11.8618,11.8794,11.8618,11.8706,52200.0
2013-07-16 14:05:00,13.48,13.5,13.48,13.49,50900.0,11.8706,11.8882,11.8706,11.8794,50900.0
2013-07-16 14:10:00,13.49,13.5,13.49,13.5,27200.0,11.8794,11.8882,11.8794,11.8882,27200.0
2013-07-16 14:15:00,13.5,13.5,13.46,13.46,51600.0,11.8882,11.8882,11.853,11.853,51600.0
2013-07-16 14:20:00,13.46,13.49,13.46,13.49,82700.0,11.853,11.8794,11.853,11.8794,82700.0
2013-07-16 14:25:00,13.49,13.49,13.48,13.49,14200.0,11.8794,11.8794,11.8706,11.8794,14200.0
2013-07-16 14:30:00,13.49,13.49,13.48,13.48,19000.0,11.8794,11.8794,11.8706,11.8706,19000.0
2013-07-16 14:35:00,13.47,13.48,13.47,13.47,18100.0,11.8618,11.8706,11.8618,11.8618,18100.0
2013-07-16 14:40:00,13.47,13.48,13.45,13.46,40400.0,11.8618,11.8706,11.8442,11.853,40400.0
2013-07-16 14:45:00,13.46,13.46,13.45,13.45,36600.0,11.853,11.853,11.8442,11.8442,36600.0
2013-07-16 14:50:00,13.46,13.48,13.46,13.48,65000.0,11.853,11.8706,11.853,11.8706,65000.0
2013-07-16 14:55:00,13.47,13.48,13.44,13.44,57700.0,11.8618,11.8706,11.8354,11.8354,57700.0
2013-07-16 15:00:00,13.44,13.45,13.43,13.43,48800.0,11.8354,11.8442,11.8266,11.8266,48800.0
2013-07-16 15:05:00,13.43,13.44,13.41,13.44,119200.0,11.8266,11.8354,11.809,11.8354,119200.0
2013-07-16 15:10:00,13.44,13.45,13.43,13.45,69600.0,11.8354,11.8442,11.8266,11.8442,69600.0
2013-07-16 15:15:00,13.45,13.45,13.41,13.41,58800.0,11.8442,11.8442,11.809,11.809,58800.0
2013-07-16 15:20:00,13.41,13.44,13.41,13.43,69900.0,11.809,11.8354,11.809,11.8266,69900.0
2013-07-16 15:25:00,13.43,13.44,13.43,13.43,47200.0,11.8266,11.8354,11.8266,11.8266,47200.0
2013-07-16 15:30:00,13.43,13.43,13.42,13.43,22600.0,11.8266,11.8266,11.8178,11.8266,22600.0
2013-07-16 15:35:00,13.43,13.43,13.42,13.43,45900.0,11.8266,11.8266,11.8178,11.8266,45900.0
2013-07-16 15:40:00,13.43,13.43,13.42,13.43,43200.0,11.8266,11.8266,11.8178,11.8266,43200.0
2013-07-16 15:45:00,13.42,13.43,13.4,13.4,192500.0,11.8178,11.8266,11.8002,11.8002,192500.0
2013-07-16 15:50:00,13.4,13.41,13.39,13.39,135500.0,11.8002,11.809,11.7914,11.7914,135500.0
2013-07-16 15:55:00,13.39,13.41,13.38,13.41,413800.0,11.7914,11.809,11.7826,11.809,413800.0
2013-07-17 09:30:00,13.43,13.46,13.38,13.46,60900.0,11.8266,11.853,11.7826,11.853,60900.0
2013-07-17 09:35:00,13.45,13.51,13.45,13.51,74100.0,11.8442,11.897,11.8442,11.897,74100.0
2013-07-17 09:40:00,13.51,13.55,13.5,13.53,60600.0,11.897,11.9323,11.8882,11.9147,60600.0
2013-07-17 09:45:00,13.54,13.54,13.51,13.52,37900.0,11.9235,11.9235,11.897,11.9058,37900.0
2013-07-17 09:50:00,13.52,13.59,13.52,13.59,80700.0,11.9058,11.9675,11.9058,11.9675,80700.0
2013-07-17 09:55:00,13.59,13.59,13.57,13.59,49600.0,11.9675,11.9675,11.9499,11.9675,49600.0
2013-07-17 10:00:00,13.59,13.59,13.56,13.59,77700.0,11.9675,11.9675,11.9411,11.9675,77700.0
2013-07-17 10:05:00,13.59,13.62,13.58,13.61,136700.0,11.9675,11.9939,11.9587,11.9851,136700.0
2013-07-17 10:10:00,13.6,13.67,13.6,13.64,104700.0,11.9763,12.0379,11.9763,12.0115,104700.0
2013-07-17 10:15:00,13.64,13.64,13.61,13.61,32400.0,12.0115,12.0115,11.9851,11.9851,32400.0
2013-07-17 10:20:00,13.61,13.63,13.59,13.62,65500.0,11.9851,12.0027,11.9675,11.9939,65500.0
2013-07-17 10:25:00,13.62,13.64,13.62,13.64,19300.0,11.9939,12.0115,11.9939,12.0115,19300.0
2013-07-17 10:30:00,13.64,13.66,13.63,13.66,29900.0,12.0115,12.0291,12.0027,12.0291,29900.0
2013-07-17 10:35:00,13.66,13.67,13.65,13.65,77800.0,12.0291,12.0379,12.0203,12.0203,77800.0
2013-07-17 10:40:00,13.66,13.68,13.64,13.68,90800.0,12.0291,12.0467,12.0115,12.0467,90800.0
2013-07-17 10:45:00,13.68,13.71,13.68,13.7,91900.0,12.0467,12.0732,12.0467,12.0644,91900.0
2013-07-17 10:50:00,13.7,13.73,13.68,13.72,113000.0,12.0644,12.0908,12.0467,12.082,113000.0
2013-07-17 10:55:00,13.73,13.74,13.71,13.73,140200.0,12.0908,12.0996,12.0732,12.0908,140200.0
2013-07-17 11:00:00,13.73,13.74,13.71,13.72,73000.0,12.0908,12.0996,12.0732,12.082,73000.0
2013-07-17 11:05:00,13.72,13.79,13.72,13.78,183100.0,12.082,12.1436,12.082,12.1348,183100.0
2013-07-17 11:10:00,13.78,13.79,13.75,13.77,50700.0,12.1348,12.1436,12.1084,12.126,50700.0
2013-07-17 11:15:00,13.76,13.77,13.75,13.75,33500.0,12.1172,12.126,12.1084,12.1084,33500.0
2013-07-17 11:20:00,13.75,13.76,13.73,13.73,52400.0,12.1084,12.1172,12.0908,12.0908,52400.0
2013-07-17 11:25:00,13.73,13.74,13.72,13.72,21900.0,12.0908,12.0996,12.082,12.082,21900.0
2013-07-17 11:30:00,13.72,13.73,13.71,13.73,42200.0,12.082,12.0908,12.0732,12.0908,42200.0
2013-07-17 11:35:00,13.73,13.74,13.16,13.47,1519600.0,12.0908,12.0996,11.5888,11.8618,1519600.0
2013-07-17 11:40:00,13.48,13.52,13.42,13.48,468800.0,11.8706,11.9058,11.8178,11.8706,468800.0
2013-07-17 11:45:00,13.48,13.56,13.48,13.5,270900.0,11.8706,11.9411,11.8706,11.8882,270900.0
2013-07-17 11:50:00,13.5,13.55,13.49,13.53,101500.0,11.8882,11.9323,11.8794,11.9147,101500.0
2013-07-17 11:55:00,13.53,13.55,13.53,13.53,40900.0,11.9147,11.9323,11.9147,11.9147,40900.0
2013-07-17 12:00:00,13.54,13.57,13.53,13.57,143700.0,11.9235,11.9499,11.9147,11.9499,143700.0
2013-07-17 12:05:00,13.56,13.57,13.56,13.57,50900.0,11.9411,11.9499,11.9411,11.9499,50900.0
2013-07-17 12:10:00,13.57,13.58,13.55,13.55,63400.0,11.9499,11.9587,11.9323,11.9323,63400.0
2013-07-17 12:15:00,13.55,13.57,13.55,13.56,32800.0,11.9323,11.9499,11.9323,11.9411,32800.0
2013-07-17 12:20:00,13.56,13.57,13.52,13.52,61700.0,11.9411,11.9499,11.9058,11.9058,61700.0
2013-07-17 12:25:00,13.52,13.55,13.52,13.55,67700.0,11.9058,11.9323,11.9058,11.9323,67700.0
2013-07-17 12:30:00,13.56,13.59,13.55,13.58,73300.0,11.9411,11.9675,11.9323,11.9587,73300.0
2013-07-17 12:35:00,13.58,13.58,13.57,13.58,14200.0,11.9587,11.9587,11.9499,11.9587,14200.0
2013-07-17 12:40:00,13.58,13.59,13.57,13.57,42000.0,11.9587,11.9675,11.9499,11.9499,42000.0
2013-07-17 12:45:00,13.58,13.58,13.57,13.57,24900.0,11.9587,11.9587,11.9499,11.9499,24900.0
2013-07-17 12:50:00,13.58,13.58,13.57,13.57,29800.0,11.9587,11.9587,11.9499,11.9499,29800.0
2013-07-17 12:55:00,13.56,13.57,13.54,13.57,80900.0,11.9411,11.9499,11.9235,11.9499,80900.0
2013-07-17 13:00:00,13.56,13.58,13.56,13.58,38500.0,11.9411,11.9587,11.9411,11.9587,38500.0
2013-07-17 13:05:00,13.58,13.58,13.57,13.57,9000.0,11.9587,11.9587,11.9499,11.9499,9000.0
2013-07-17 13:10:00,13.58,13.59,13.57,13.59,50900.0,11.9587,11.9675,11.9499,11.9675,50900.0
2013-07-17 13:15:00,13.59,13.59,13.57,13.57,29700.0,11.9675,11.9675,11.9499,11.9499,29700.0
2013-07-17 13:20:00,13.57,13.58,13.55,13.56,62500.0,11.9499,11.9587,11.9323,11.9411,62500.0
2013-07-17 13:25:00,13.56,13.56,13.54,13.55,38500.0,11.9411,11.9411,11.9235,11.9323,38500.0
2013-07-17 13:30:00,13.55,13.56,13.55,13.56,30800.0,11.9323,11.9411,11.9323,11.9411,30800.0
2013-07-17 13:35:00,13.56,13.56,13.54,13.56,53100.0,11.9411,11.9411,11.9235,11.9411,53100.0
2013-07-17 13:40:00,13.56,13.61,13.56,13.61,57400.0,11.9411,11.9851,11.9411,11.9851,57400.0
2013-07-17 13:45:00,13.61,13.63,13.59,13.62,133300.0,11.9851,12.0027,11.9675,11.9939,133300.0
2013-07-17 13:50:00,13.62,13.65,13.61,13.63,87900.0,11.9939,12.0203,11.9851,12.0027,87900.0
2013-07-17 13:55:00,13.63,13.66,13.63,13.66,32900.0,12.0027,12.0291,12.0027,12.0291,32900.0
2013-07-17 14:00:00,13.66,13.68,13.66,13.68,44200.0,12.0291,12.0467,12.0291,12.0467,44200.0
2013-07-17 14:05:00,13.68,13.7,13.67,13.7,60600.0,12.0467,12.0644,12.0379,12.0644,60600.0
2013-07-17 14:10:00,13.7,13.72,13.69,13.72,31000.0,12.0644,12.082,12.0556,12.082,31000.0
2013-07-17 14:15:00,13.71,13.72,13.69,13.69,108600.0,12.0732,12.082,12.0556,12.0556,108600.0
2013-07-17 14:20:00,13.69,13.7,13.68,13.68,33100.0,12.0556,12.0644,12.0467,12.0467,33100.0
2013-07-17 14:25:00,13.68,13.69,13.68,13.68,10000.0,12.0467,12.0556,12.0467,12.0467,10000.0
2013-07-17 14:30:00,13.69,13.71,13.67,13.68,96500.0,12.0556,12.0732,12.0379,12.0467,96500.0
2013-07-17 14:35:00,13.68,13.68,13.67,13.68,13000.0,12.0467,12.0467,12.0379,12.0467,13000.0
2013-07-17 14:40:00,13.68,13.68,13.65,13.65,58800.0,12.0467,12.0467,12.0203,12.0203,58800.0
2013-07-17 14:45:00,13.65,13.65,13.61,13.61,112200.0,12.0203,12.0203,11.9851,11.9851,112200.0
2013-07-17 14:50:00,13.61,13.62,13.61,13.62,16100.0,11.9851,11.9939,11.9851,11.9939,16100.0
2013-07-17 14:55:00,13.62,13.62,13.61,13.62,16000.0,11.9939,11.9939,11.9851,11.9939,16000.0
2013-07-17 15:00:00,13.62,13.65,13.59,13.65,172500.0,11.9939,12.0203,11.9675,12.0203,172500.0
2013-07-17 15:05:00,13.64,13.64,13.62,13.63,44200.0,12.0115,12.0115,11.9939,12.0027,44200.0
2013-07-17 15:10:00,13.63,13.64,13.62,13.62,29600.0,12.0027,12.0115,11.9939,11.9939,29600.0
2013-07-17 15:15:00,13.62,13.63,13.61,13.61,39300.0,11.9939,12.0027,11.9851,11.9851,39300.0
2013-07-17 15:20:00,13.61,13.62,13.6,13.6,58200.0,11.9851,11.9939,11.9763,11.9763,58200.0
2013-07-17 15:25:00,13.61,13.64,13.6,13.61,187700.0,11.9851,12.0115,11.9763,11.9851,187700.0
2013-07-17 15:30:00,13.61,13.61,13.59,13.59,37700.0,11.9851,11.9851,11.9675,11.9675,37700.0
2013-07-17 15:35:00,13.59,13.63,13.59,13.62,135800.0,11.9675,12.0027,11.9675,11.9939,135800.0
2013-07-17 15:40:00,13.63,13.66,13.62,13.65,126700.0,12.0027,12.0291,11.9939,12.0203,126700.0
2013-07-17 15:45:00,13.66,13.68,13.65,13.66,240800.0,12.0291,12.0467,12.0203,12.0291,240800.0
2013-07-17 15:50:00,13.66,13.66,13.63,13.63,131100.0,12.0291,12.0291,12.0027,12.0027,131100.0
2013-07-17 15:55:00,13.63,13.64,13.63,13.63,381100.0,12.0027,12.0115,12.0027,12.0027,381100.0
2013-07-18 09:30:00,13.64,13.64,13.6,13.6,117400.0,12.0115,12.0115,11.9763,11.9763,117400.0
2013-07-18 09:35:00,13.61,13.61,13.56,13.58,124200.0,11.9851,11.9851,11.9411,11.9587,124200.0
2013-07-18 09:40:00,13.58,13.63,13.56,13.56,121800.0,11.9587,12.0027,11.9411,11.9411,121800.0
2013-07-18 09:45:00,13.56,13.58,13.54,13.54,148600.0,11.9411,11.9587,11.9235,11.9235,148600.0
2013-07-18 09:50:00,13.54,13.55,13.54,13.55,60000.0,11.9235,11.9323,11.9235,11.9323,60000.0
2013-07-18 09:55:00,13.55,13.59,13.54,13.58,118100.0,11.9323,11.9675,11.9235,11.9587,118100.0
2013-07-18 10:00:00,13.58,13.61,13.58,13.61,43000.0,11.9587,11.9851,11.9587,11.9851,43000.0
2013-07-18 10:05:00,13.62,13.62,13.6,13.6,49700.0,11.9939,11.9939,11.9763,11.9763,49700.0
2013-07-18 10:10:00,13.61,13.65,13.6,13.63,107600.0,11.9851,12.0203,11.9763,12.0027,107600.0
2013-07-18 10:15:00,13.63,13.65,13.63,13.63,99500.0,12.0027,12.0203,12.0027,12.0027,99500.0
2013-07-18 10:20:00,13.63,13.73,13.63,13.72,303900.0,12.0027,12.0908,12.0027,12.082,303900.0
2013-07-18 10:25:00,13.72,13.72,13.71,13.72,15700.0,12.082,12.082,12.0732,12.082,15700.0
2013-07-18 10:30:00,13.72,13.74,13.72,13.74,96700.0,12.082,12.0996,12.082,12.0996,96700.0
2013-07-18 10:35:00,13.74,13.74,13.72,13.74,51400.0,12.0996,12.0996,12.082,12.0996,51400.0
2013-07-18 10:40:00,13.73,13.74,13.73,13.74,49400.0,12.0908,12.0996,12.0908,12.0996,49400.0
2013-07-18 10:45:00,13.74,13.79,13.74,13.79,84800.0,12.0996,12.1436,12.0996,12.1436,84800.0
2013-07-18 10:50:00,13.79,13.82,13.78,13.82,88900.0,12.1436,12.17,12.1348,12.17,88900.0
2013-07-18 10:55:00,13.82,13.82,13.78,13.79,78200.0,12.17,12.17,12.1348,12.1436,78200.0
2013-07-18 11:00:00,13.79,13.8,13.79,13.8,40300.0,12.1436,12.1524,12.1436,12.1524,40300.0
2013-07-18 11:05:00,13.8,13.81,13.79,13.81,64300.0,12.1524,12.1612,12.1436,12.1612,64300.0
2013-07-18 11:10:00,13.81,13.82,13.81,13.82,90600.0,12.1612,12.17,12.1612,12.17,90600.0
2013-07-18 11:15:00,13.82,13.82,13.81,13.81,34800.0,12.17,12.17,12.1612,12.1612,34800.0
2013-07-18 11:20:00,13.81,13.82,13.81,13.81,79300.0,12.1612,12.17,12.1612,12.1612,79300.0
2013-07-18 11:25:00,13.81,13.83,13.81,13.83,87100.0,12.1612,12.1788,12.1612,12.1788,87100.0
2013-07-18 11:30:00,13.83,13.85,13.82,13.85,61500.0,12.1788,12.1964,12.17,12.1964,61500.0
2013-07-18 11:35:00,13.85,13.87,13.84,13.87,63600.0,12.1964,12.2141,12.1876,12.2141,63600.0
2013-07-18 11:40:00,13.87,13.87,13.86,13.87,47200.0,12.2141,12.2141,12.2053,12.2141,47200.0
2013-07-18 11:45:00,13.87,13.87,13.86,13.86,35700.0,12.2141,12.2141,12.2053,12.2053,35700.0
2013-07-18 11:50:00,13.87,13.87,13.86,13.87,17900.0,12.2141,12.2141,12.2053,12.2141,17900.0
2013-07-18 11:55:00,13.87,13.87,13.85,13.86,96000.0,12.2141,12.2141,12.1964,12.2053,96000.0
2013-07-18 12:00:00,13.87,13.87,13.84,13.84,101200.0,12.2141,12.2141,12.1876,12.1876,101200.0
2013-07-18 12:05:00,13.85,13.89,13.84,13.89,128300.0,12.1964,12.2317,12.1876,12.2317,128300.0
2013-07-18 12:10:00,13.89,13.89,13.88,13.89,14100.0,12.2317,12.2317,12.2229,12.2317,14100.0
2013-07-18 12:15:00,13.89,13.89,13.88,13.88,14100.0,12.2317,12.2317,12.2229,12.2229,14100.0
2013-07-18 12:20:00,13.88,13.9,13.88,13.9,26000.0,12.2229,12.2405,12.2229,12.2405,26000.0
2013-07-18 12:25:00,13.9,13.9,13.88,13.88,42500.0,12.2405,12.2405,12.2229,12.2229,42500.0
2013-07-18 12:30:00,13.88,13.89,13.88,13.89,6200.0,12.2229,12.2317,12.2229,12.2317,6200.0
2013-07-18 12:35:00,13.88,13.89,13.87,13.89,80900.0,12.2229,12.2317,12.2141,12.2317,80900.0
2013-07-18 12:40:00,13.88,13.88,13.82,13.82,197300.0,12.2229,12.2229,12.17,12.17,197300.0
2013-07-18 12:45:00,13.82,13.82,13.79,13.8,109600.0,12.17,12.17,12.1436,12.1524,109600.0
2013-07-18 12:50:00,13.79,13.81,13.79,13.8,52200.0,12.1436,12.1612,12.1436,12.1524,52200.0
2013-07-18 12:55:00,13.81,13.81,13.78,13.78,124300.0,12.1612,12.1612,12.1348,12.1348,124300.0
2013-07-18 13:00:00,13.77,13.8,13.77,13.79,110900.0,12.126,12.1524,12.126,12.1436,110900.0
2013-07-18 13:05:00,13.79,13.8,13.78,13.79,32300.0,12.1436,12.1524,12.1348,12.1436,32300.0
2013-07-18 13:10:00,13.79,13.81,13.79,13.81,65900.0,12.1436,12.1612,12.1436,12.1612,65900.0
2013-07-18 13:15:00,13.81,13.81,13.8,13.8,31800.0,12.1612,12.1612,12.1524,12.1524,31800.0
2013-07-18 13:20:00,13.81,13.81,13.77,13.78,259300.0,12.1612,12.1612,12.126,12.1348,259300.0
2013-07-18 13:25:00,13.78,13.78,13.77,13.77,5600.0,12.1348,12.1348,12.126,12.126,5600.0
2013-07-18 13:30:00,13.78,13.78,13.77,13.78,26200.0,12.1348,12.1348,12.126,12.1348,26200.0
2013-07-18 13:35:00,13.78,13.8,13.78,13.79,29400.0,12.1348,12.1524,12.1348,12.1436,29400.0
2013-07-18 13:40:00,13.8,13.8,13.77,13.77,123700.0,12.1524,12.1524,12.126,12.126,123700.0
2013-07-18 13:45:00,13.78,13.78,13.77,13.77,21800.0,12.1348,12.1348,12.126,12.126,21800.0
2013-07-18 13:50:00,13.77,13.79,13.77,13.79,51500.0,12.126,12.1436,12.126,12.1436,51500.0
2013-07-18 13:55:00,13.8,13.83,13.79,13.83,459500.0,12.1524,12.1788,12.1436,12.1788,459500.0
2013-07-18 14:00:00,13.83,13.83,13.81,13.82,68000.0,12.1788,12.1788,12.1612,12.17,68000.0
2013-07-18 14:05:00,13.82,13.84,13.82,13.84,13900.0,12.17,12.1876,12.17,12.1876,13900.0
2013-07-18 14:10:00,13.84,13.85,13.83,13.84,269400.0,12.1876,12.1964,12.1788,12.1876,269400.0
2013-07-18 14:15:00,13.84,13.84,13.83,13.84,15100.0,12.1876,12.1876,12.1788,12.1876,15100.0
2013-07-18 14:20:00,13.84,13.88,13.83,13.87,182200.0,12.1876,12.2229,12.1788,12.2141,182200.0
2013-07-18 14:25:00,13.88,13.88,13.87,13.88,23800.0,12.2229,12.2229,12.2141,12.2229,23800.0
2013-07-18 14:30:00,13.88,13.88,13.85,13.86,225600.0,12.2229,12.2229,12.1964,12.2053,225600.0
2013-07-18 14:35:00,13.85,13.87,13.85,13.87,72600.0,12.1964,12.2141,12.1964,12.2141,72600.0
2013-07-18 14:40:00,13.87,13.87,13.85,13.85,41100.0,12.2141,12.2141,12.1964,12.1964,41100.0
2013-07-18 14:45:00,13.86,13.87,13.85,13.85,66400.0,12.2053,12.2141,12.1964,12.1964,66400.0
2013-07-18 14:50:00,13.85,13.87,13.85,13.87,40100.0,12.1964,12.2141,12.1964,12.2141,40100.0
2013-07-18 14:55:00,13.86,13.87,13.86,13.87,55000.0,12.2053,12.2141,12.2053,12.2141,55000.0
2013-07-18 15:00:00,13.86,13.87,13.83,13.83,117100.0,12.2053,12.2141,12.1788,12.1788,117100.0
2013-07-18 15:05:00,13.84,13.84,13.83,13.84,130400.0,12.1876,12.1876,12.1788,12.1876,130400.0
2013-07-18 15:10:00,13.84,13.84,13.82,13.82,53600.0,12.1876,12.1876,12.17,12.17,53600.0
2013-07-18 15:15:00,13.83,13.83,13.8,13.81,158500.0,12.1788,12.1788,12.1524,12.1612,158500.0
2013-07-18 15:20:00,13.81,13.81,13.79,13.79,123300.0,12.1612,12.1612,12.1436,12.1436,123300.0
2013-07-18 15:25:00,13.79,13.82,13.79,13.82,79200.0,12.1436,12.17,12.1436,12.17,79200.0
2013-07-18 15:30:00,13.82,13.82,13.8,13.8,51800.0,12.17,12.17,12.1524,12.1524,51800.0
2013-07-18 15:35:00,13.8,13.81,13.78,13.79,154200.0,12.1524,12.1612,12.1348,12.1436,154200.0
2013-07-18 15:40:00,13.79,13.79,13.75,13.75,108800.0,12.1436,12.1436,12.1084,12.1084,108800.0
2013-07-18 15:45:00,13.76,13.78,13.75,13.78,301300.0,12.1172,12.1348,12.1084,12.1348,301300.0
2013-07-18 15:50:00,13.77,13.8,13.76,13.77,364400.0,12.126,12.1524,12.1172,12.126,364400.0
2013-07-18 15:55:00,13.76,13.79,13.76,13.79,358600.0,12.1172,12.1436,12.1172,12.1436,358600.0
2013-07-19 09:30:00,13.82,13.83,13.72,13.79,674600.0,12.17,12.1788,12.082,12.1436,674600.0
2013-07-19 09:35:00,13.78,13.82,13.76,13.78,81200.0,12.1348,12.17,12.1172,12.1348,81200.0
2013-07-19 09:40:00,13.77,13.83,13.77,13.79,111500.0,12.126,12.1788,12.126,12.1436,111500.0
2013-07-19 09:45:00,13.79,13.84,13.77,13.82,113400.0,12.1436,12.1876,12.126,12.17,113400.0
2013-07-19 09:50:00,13.81,13.82,13.77,13.79,72100.0,12.1612,12.17,12.126,12.1436,72100.0
2013-07-19 09:55:00,13.79,13.82,13.79,13.81,50400.0,12.1436,12.17,12.1436,12.1612,50400.0
2013-07-19 10:00:00,13.81,13.9,13.81,13.89,155300.0,12.1612,12.2405,12.1612,12.2317,155300.0
2013-07-19 10:05:00,13.89,13.9,13.88,13.89,51000.0,12.2317,12.2405,12.2229,12.2317,51000.0
2013-07-19 10:10:00,13.88,13.89,13.86,13.87,68400.0,12.2229,12.2317,12.2053,12.2141,68400.0
2013-07-19 10:15:00,13.87,13.89,13.87,13.88,49500.0,12.2141,12.2317,12.2141,12.2229,49500.0
2013-07-19 10:20:00,13.88,13.88,13.84,13.86,33200.0,12.2229,12.2229,12.1876,12.2053,33200.0
2013-07-19 10:25:00,13.87,13.9,13.87,13.89,48600.0,12.2141,12.2405,12.2141,12.2317,48600.0
2013-07-19 10:30:00,13.88,13.9,13.88,13.89,35600.0,12.2229,12.2405,12.2229,12.2317,35600.0
2013-07-19 10:35:00,13.9,13.9,13.87,13.88,52000.0,12.2405,12.2405,12.2141,12.2229,52000.0
2013-07-19 10:40:00,13.88,13.88,13.83,13.83,37500.0,12.2229,12.2229,12.1788,12.1788,37500.0
2013-07-19 10:45:00,13.83,13.86,13.82,13.82,32200.0,12.1788,12.2053,12.17,12.17,32200.0
2013-07-19 10:50:00,13.82,13.84,13.82,13.83,23000.0,12.17,12.1876,12.17,12.1788,23000.0
2013-07-19 10:55:00,13.84,13.86,13.82,13.86,53600.0,12.1876,12.2053,12.17,12.2053,53600.0
2013-07-19 11:00:00,13.85,13.86,13.81,13.81,34900.0,12.1964,12.2053,12.1612,12.1612,34900.0
2013-07-19 11:05:00,13.81,13.82,13.78,13.8,70600.0,12.1612,12.17,12.1348,12.1524,70600.0
2013-07-19 11:10:00,13.81,13.81,13.79,13.81,61200.0,12.1612,12.1612,12.1436,12.1612,61200.0
2013-07-19 11:15:00,13.81,13.82,13.8,13.8,36800.0,12.1612,12.17,12.1524,12.1524,36800.0
2013-07-19 11:20:00,13.81,13.82,13.8,13.81,25300.0,12.1612,12.17,12.1524,12.1612,25300.0
2013-07-19 11:25:00,13.81,13.83,13.81,13.83,14100.0,12.1612,12.1788,12.1612,12.1788,14100.0
2013-07-19 11:30:00,13.83,13.83,13.81,13.81,45500.0,12.1788,12.1788,12.1612,12.1612,45500.0
2013-07-19 11:35:00,13.81,13.81,13.8,13.8,3300.0,12.1612,12.1612,12.1524,12.1524,3300.0
2013-07-19 11:40:00,13.8,13.81,13.8,13.8,11800.0,12.1524,12.1612,12.1524,12.1524,11800.0
2013-07-19 11:45:00,13.81,13.82,13.8,13.81,36700.0,12.1612,12.17,12.1524,12.1612,36700.0
2013-07-19 11:50:00,13.82,13.82,13.81,13.81,21300.0,12.17,12.17,12.1612,12.1612,21300.0
2013-07-19 11:55:00,13.82,13.82,13.75,13.78,119800.0,12.17,12.17,12.1084,12.1348,119800.0
2013-07-19 12:00:00,13.78,13.79,13.78,13.79,4400.0,12.1348,12.1436,12.1348,12.1436,4400.0
2013-07-19 12:05:00,13.79,13.8,13.78,13.79,16500.0,12.1436,12.1524,12.1348,12.1436,16500.0
2013-07-19 12:10:00,13.8,13.8,13.79,13.8,46000.0,12.1524,12.1524,12.1436,12.1524,46000.0
2013-07-19 12:15:00,13.79,13.8,13.79,13.8,3600.0,12.1436,12.1524,12.1436,12.1524,3600.0
2013-07-19 12:20:00,13.8,13.8,13.79,13.8,2700.0,12.1524,12.1524,12.1436,12.1524,2700.0
2013-07-19 12:25:00,13.79,13.81,13.79,13.81,19100.0,12.1436,12.1612,12.1436,12.1612,19100.0
2013-07-19 12:30:00,13.8,13.81,13.8,13.81,2600.0,12.1524,12.1612,12.1524,12.1612,2600.0
2013-07-19 12:35:00,13.8,13.81,13.8,13.81,5000.0,12.1524,12.1612,12.1524,12.1612,5000.0
2013-07-19 12:40:00,13.81,13.81,13.8,13.81,12500.0,12.1612,12.1612,12.1524,12.1612,12500.0
2013-07-19 12:45:00,13.81,13.81,13.8,13.8,9800.0,12.1612,12.1612,12.1524,12.1524,9800.0
2013-07-19 12:50:00,13.81,13.82,13.8,13.82,45200.0,12.1612,12.17,12.1524,12.17,45200.0
2013-07-19 12:55:00,13.82,13.82,13.8,13.81,58100.0,12.17,12.17,12.1524,12.1612,58100.0
2013-07-19 13:00:00,13.81,13.83,13.8,13.83,62600.0,12.1612,12.1788,12.1524,12.1788,62600.0
2013-07-19 13:05:00,13.83,13.83,13.82,13.82,2500.0,12.1788,12.1788,12.17,12.17,2500.0
2013-07-19 13:10:00,13.82,13.83,13.81,13.83,44300.0,12.17,12.1788,12.1612,12.1788,44300.0
2013-07-19 13:15:00,13.83,13.83,13.82,13.83,4400.0,12.1788,12.1788,12.17,12.1788,4400.0
2013-07-19 13:20:00,13.83,13.83,13.82,13.83,13700.0,12.1788,12.1788,12.17,12.1788,13700.0
2013-07-19 13:25:00,13.83,13.83,13.81,13.82,33700.0,12.1788,12.1788,12.1612,12.17,33700.0
2013-07-19 13:30:00,13.81,13.82,13.81,13.82,4500.0,12.1612,12.17,12.1612,12.17,4500.0
2013-07-19 13:35:00,13.82,13.82,13.81,13.81,14500.0,12.17,12.17,12.1612,12.1612,14500.0
2013-07-19 13:40:00,13.82,13.82,13.81,13.82,29700.0,12.17,12.17,12.1612,12.17,29700.0
2013-07-19 13:45:00,13.82,13.83,13.82,13.83,11800.0,12.17,12.1788,12.17,12.1788,11800.0
2013-07-19 13:50:00,13.83,13.83,13.82,13.83,6600.0,12.1788,12.1788,12.17,12.1788,6600.0
2013-07-19 13:55:00,13.83,13.84,13.83,13.84,16800.0,12.1788,12.1876,12.1788,12.1876,16800.0
2013-07-19 14:00:00,13.84,13.84,13.82,13.83,35700.0,12.1876,12.1876,12.17,12.1788,35700.0
2013-07-19 14:05:00,13.83,13.83,13.82,13.82,20500.0,12.1788,12.1788,12.17,12.17,20500.0
2013-07-19 14:10:00,13.83,13.85,13.83,13.83,62400.0,12.1788,12.1964,12.1788,12.1788,62400.0
2013-07-19 14:15:00,13.83,13.83,13.8,13.81,66500.0,12.1788,12.1788,12.1524,12.1612,66500.0
2013-07-19 14:20:00,13.81,13.81,13.8,13.81,5300.0,12.1612,12.1612,12.1524,12.1612,5300.0
2013-07-19 14:25:00,13.81,13.81,13.8,13.81,4700.0,12.1612,12.1612,12.1524,12.1612,4700.0
2013-07-19 14:30:00,13.81,13.81,13.8,13.81,25100.0,12.1612,12.1612,12.1524,12.1612,25100.0
2013-07-19 14:35:00,13.81,13.81,13.79,13.81,139200.0,12.1612,12.1612,12.1436,12.1612,139200.0
2013-07-19 14:40:00,13.81,13.81,13.8,13.81,30000.0,12.1612,12.1612,12.1524,12.1612,30000.0
2013-07-19 14:45:00,13.8,13.8,13.79,13.79,30600.0,12.1524,12.1524,12.1436,12.1436,30600.0
2013-07-19 14:50:00,13.79,13.8,13.78,13.79,42700.0,12.1436,12.1524,12.1348,12.1436,42700.0
2013-07-19 14:55:00,13.79,13.8,13.78,13.79,52000.0,12.1436,12.1524,12.1348,12.1436,52000.0
2013-07-19 15:00:00,13.79,13.8,13.79,13.8,8400.0,12.1436,12.1524,12.1436,12.1524,8400.0
2013-07-19 15:05:00,13.79,13.8,13.79,13.79,15400.0,12.1436,12.1524,12.1436,12.1436,15400.0
2013-07-19 15:10:00,13.8,13.8,13.79,13.79,9400.0,12.1524,12.1524,12.1436,12.1436,9400.0
2013-07-19 15:15:00,13.8,13.8,13.79,13.8,35600.0,12.1524,12.1524,12.1436,12.1524,35600.0
2013-07-19 15:20:00,13.79,13.8,13.79,13.8,129400.0,12.1436,12.1524,12.1436,12.1524,129400.0
2013-07-19 15:25:00,13.8,13.8,13.79,13.8,22900.0,12.1524,12.1524,12.1436,12.1524,22900.0
2013-07-19 15:30:00,13.8,13.81,13.79,13.81,141300.0,12.1524,12.1612,12.1436,12.1612,141300.0
2013-07-19 15:35:00,13.81,13.81,13.8,13.81,19900.0,12.1612,12.1612,12.1524,12.1612,19900.0
2013-07-19 15:40:00,13.81,13.81,13.8,13.81,87800.0,12.1612,12.1612,12.1524,12.1612,87800.0
2013-07-19 15:45:00,13.81,13.81,13.79,13.79,165600.0,12.1612,12.1612,12.1436,12.1436,165600.0
2013-07-19 15:50:00,13.79,13.8,13.79,13.8,50000.0,12.1436,12.1524,12.1436,12.1524,50000.0
2013-07-19 15:55:00,13.8,13.81,13.79,13.8,226400.0,12.1524,12.1612,12.1436,12.1524,226400.0
2013-07-22 09:30:00,13.78,13.8,13.74,13.77,71200.0,12.1348,12.1524,12.0996,12.126,71200.0
2013-07-22 09:35:00,13.77,13.8,13.77,13.79,38900.0,12.126,12.1524,12.126,12.1436,38900.0
2013-07-22 09:40:00,13.79,13.79,13.78,13.79,31900.0,12.1436,12.1436,12.1348,12.1436,31900.0
2013-07-22 09:45:00,13.79,13.82,13.76,13.76,62700.0,12.1436,12.17,12.1172,12.1172,62700.0
2013-07-22 09:50:00,13.76,13.82,13.75,13.82,62800.0,12.1172,12.17,12.1084,12.17,62800.0
2013-07-22 09:55:00,13.82,13.82,13.79,13.79,59300.0,12.17,12.17,12.1436,12.1436,59300.0
2013-07-22 10:00:00,13.79,13.79,13.76,13.78,46300.0,12.1436,12.1436,12.1172,12.1348,46300.0
2013-07-22 10:05:00,13.8,13.8,13.78,13.79,18400.0,12.1524,12.1524,12.1348,12.1436,18400.0
2013-07-22 10:10:00,13.79,13.82,13.79,13.82,22300.0,12.1436,12.17,12.1436,12.17,22300.0
2013-07-22 10:15:00,13.83,13.84,13.8,13.8,25600.0,12.1788,12.1876,12.1524,12.1524,25600.0
2013-07-22 10:20:00,13.8,13.82,13.8,13.82,39000.0,12.1524,12.17,12.1524,12.17,39000.0
2013-07-22 10:25:00,13.82,13.82,13.8,13.81,17600.0,12.17,12.17,12.1524,12.1612,17600.0
2013-07-22 10:30:00,13.8,13.81,13.79,13.8,10200.0,12.1524,12.1612,12.1436,12.1524,10200.0
2013-07-22 10:35:00,13.79,13.82,13.79,13.8,59000.0,12.1436,12.17,12.1436,12.1524,59000.0
2013-07-22 10:40:00,13.8,13.82,13.8,13.82,16600.0,12.1524,12.17,12.1524,12.17,16600.0
2013-07-22 10:45:00,13.82,13.82,13.8,13.82,32400.0,12.17,12.17,12.1524,12.17,32400.0
2013-07-22 10:50:00,13.81,13.82,13.81,13.81,33900.0,12.1612,12.17,12.1612,12.1612,33900.0
2013-07-22 10:55:00,13.82,13.82,13.8,13.8,16100.0,12.17,12.17,12.1524,12.1524,16100.0
2013-07-22 11:00:00,13.8,13.82,13.79,13.82,30000.0,12.1524,12.17,12.1436,12.17,30000.0
2013-07-22 11:05:00,13.82,13.86,13.82,13.86,68100.0,12.17,12.2053,12.17,12.2053,68100.0
2013-07-22 11:10:00,13.86,13.87,13.86,13.87,8500.0,12.2053,12.2141,12.2053,12.2141,8500.0
2013-07-22 11:15:00,13.86,13.88,13.84,13.84,61900.0,12.2053,12.2229,12.1876,12.1876,61900.0
2013-07-22 11:20:00,13.84,13.84,13.83,13.83,4000.0,12.1876,12.1876,12.1788,12.1788,4000.0
2013-07-22 11:25:00,13.84,13.84,13.83,13.83,5000.0,12.1876,12.1876,12.1788,12.1788,5000.0
2013-07-22 11:30:00,13.83,13.87,13.83,13.86,95600.0,12.1788,12.2141,12.1788,12.2053,95600.0
2013-07-22 11:35:00,13.86,13.87,13.85,13.86,25700.0,12.2053,12.2141,12.1964,12.2053,25700.0
2013-07-22 11:40:00,13.86,13.86,13.85,13.86,11900.0,12.2053,12.2053,12.1964,12.2053,11900.0
2013-07-22 11:45:00,13.86,13.86,13.84,13.85,13600.0,12.2053,12.2053,12.1876,12.1964,13600.0
2013-07-22 11:50:00,13.85,13.85,13.82,13.82,19400.0,12.1964,12.1964,12.17,12.17,19400.0
2013-07-22 11:55:00,13.82,13.84,13.82,13.84,32400.0,12.17,12.1876,12.17,12.1876,32400.0
2013-07-22 12:00:00,13.84,13.84,13.83,13.84,6900.0,12.1876,12.1876,12.1788,12.1876,6900.0
2013-07-22 12:05:00,13.83,13.84,13.82,13.83,12500.0,12.1788,12.1876,12.17,12.1788,12500.0
2013-07-22 12:10:00,13.82,13.85,13.82,13.84,76100.0,12.17,12.1964,12.17,12.1876,76100.0
2013-07-22 12:15:00,13.84,13.85,13.83,13.85,45300.0,12.1876,12.1964,12.1788,12.1964,45300.0
2013-07-22 12:20:00,13.85,13.85,13.83,13.83,19400.0,12.1964,12.1964,12.1788,12.1788,19400.0
2013-07-22 12:25:00,13.82,13.83,13.82,13.82,10400.0,12.17,12.1788,12.17,12.17,10400.0
2013-07-22 12:30:00,13.82,13.84,13.82,13.84,93300.0,12.17,12.1876,12.17,12.1876,93300.0
2013-07-22 12:35:00,13.84,13.84,13.83,13.83,43800.0,12.1876,12.1876,12.1788,12.1788,43800.0
2013-07-22 12:40:00,13.83,13.84,13.83,13.84,9500.0,12.1788,12.1876,12.1788,12.1876,9500.0
2013-07-22 12:45:00,13.84,13.85,13.83,13.84,35700.0,12.1876,12.1964,12.1788,12.1876,35700.0
2013-07-22 12:50:00,13.85,13.85,13.83,13.84,15000.0,12.1964,12.1964,12.1788,12.1876,15000.0
2013-07-22 12:55:00,13.83,13.84,13.82,13.84,36900.0,12.1788,12.1876,12.17,12.1876,36900.0
2013-07-22 13:00:00,13.84,13.84,13.83,13.83,15800.0,12.1876,12.1876,12.1788,12.1788,15800.0
2013-07-22 13:05:00,13.83,13.83,13.82,13.83,57000.0,12.1788,12.1788,12.17,12.1788,57000.0
2013-07-22 13:10:00,13.82,13.83,13.82,13.83,7300.0,12.17,12.1788,12.17,12.1788,7300.0
2013-07-22 13:15:00,13.83,13.83,13.81,13.81,19000.0,12.1788,12.1788,12.1612,12.1612,19000.0
2013-07-22 13:20:00,13.81,13.84,13.81,13.84,53300.0,12.1612,12.1876,12.1612,12.1876,53300.0
2013-07-22 13:25:00,13.84,13.85,13.83,13.85,14100.0,12.1876,12.1964,12.1788,12.1964,14100.0
2013-07-22 13:30:00,13.85,13.85,13.84,13.85,20300.0,12.1964,12.1964,12.1876,12.1964,20300.0
2013-07-22 13:35:00,13.85,13.85,13.84,13.85,9400.0,12.1964,12.1964,12.1876,12.1964,9400.0
2013-07-22 13:40:00,13.85,13.85,13.84,13.85,8600.0,12.1964,12.1964,12.1876,12.1964,8600.0
2013-07-22 13:45:00,13.85,13.85,13.84,13.84,8100.0,12.1964,12.1964,12.1876,12.1876,8100.0
2013-07-22 13:50:00,13.85,13.85,13.84,13.85,5000.0,12.1964,12.1964,12.1876,12.1964,5000.0
2013-07-22 13:55:00,13.85,13.85,13.84,13.85,27600.0,12.1964,12.1964,12.1876,12.1964,27600.0
2013-07-22 14:00:00,13.85,13.85,13.84,13.85,6300.0,12.1964,12.1964,12.1876,12.1964,6300.0
2013-07-22 14:05:00,13.85,13.85,13.84,13.84,10600.0,12.1964,12.1964,12.1876,12.1876,10600.0
2013-07-22 14:10:00,13.85,13.86,13.84,13.86,35700.0,12.1964,12.2053,12.1876,12.2053,35700.0
2013-07-22 14:15:00,13.86,13.87,13.85,13.87,16800.0,12.2053,12.2141,12.1964,12.2141,16800.0
2013-07-22 14:20:00,13.87,13.87,13.85,13.86,47800.0,12.2141,12.2141,12.1964,12.2053,47800.0
2013-07-22 14:25:00,13.85,13.86,13.85,13.85,5400.0,12.1964,12.2053,12.1964,12.1964,5400.0
2013-07-22 14:30:00,13.86,13.86,13.85,13.86,10400.0,12.2053,12.2053,12.1964,12.2053,10400.0
2013-07-22 14:35:00,13.86,13.86,13.84,13.85,40300.0,12.2053,12.2053,12.1876,12.1964,40300.0
2013-07-22 14:40:00,13.85,13.85,13.84,13.85,13800.0,12.1964,12.1964,12.1876,12.1964,13800.0
2013-07-22 14:45:00,13.85,13.85,13.84,13.84,23600.0,12.1964,12.1964,12.1876,12.1876,23600.0
2013-07-22 14:50:00,13.85,13.85,13.84,13.85,22200.0,12.1964,12.1964,12.1876,12.1964,22200.0
2013-07-22 14:55:00,13.84,13.86,13.84,13.86,33500.0,12.1876,12.2053,12.1876,12.2053,33500.0
2013-07-22 15:00:00,13.86,13.86,13.85,13.86,17700.0,12.2053,12.2053,12.1964,12.2053,17700.0
2013-07-22 15:05:00,13.86,13.86,13.84,13.85,67700.0,12.2053,12.2053,12.1876,12.1964,67700.0
2013-07-22 15:10:00,13.85,13.86,13.85,13.85,22900.0,12.1964,12.2053,12.1964,12.1964,22900.0
2013-07-22 15:15:00,13.85,13.86,13.85,13.85,9700.0,12.1964,12.2053,12.1964,12.1964,9700.0
2013-07-22 15:20:00,13.85,13.86,13.85,13.86,43100.0,12.1964,12.2053,12.1964,12.2053,43100.0
2013-07-22 15:25:00,13.85,13.86,13.85,13.85,17800.0,12.1964,12.2053,12.1964,12.1964,17800.0
2013-07-22 15:30:00,13.86,13.87,13.85,13.87,65500.0,12.2053,12.2141,12.1964,12.2141,65500.0
2013-07-22 15:35:00,13.87,13.87,13.85,13.85,82300.0,12.2141,12.2141,12.1964,12.1964,82300.0
2013-07-22 15:40:00,13.86,13.86,13.85,13.86,50300.0,12.2053,12.2053,12.1964,12.2053,50300.0
2013-07-22 15:45:00,13.86,13.88,13.85,13.87,279100.0,12.2053,12.2229,12.1964,12.2141,279100.0
2013-07-22 15:50:00,13.88,13.88,13.87,13.88,78600.0,12.2229,12.2229,12.2141,12.2229,78600.0
2013-07-22 15:55:00,13.87,13.88,13.86,13.86,302900.0,12.2141,12.2229,12.2053,12.2053,302900.0
2013-07-23 09:30:00,13.87,13.9,13.85,13.88,86000.0,12.2141,12.2405,12.1964,12.2229,86000.0
2013-07-23 09:35:00,13.87,13.87,13.76,13.77,46900.0,12.2141,12.2141,12.1172,12.126,46900.0
2013-07-23 09:40:00,13.77,13.77,13.74,13.74,35700.0,12.126,12.126,12.0996,12.0996,35700.0
2013-07-23 09:45:00,13.73,13.82,13.73,13.82,100900.0,12.0908,12.17,12.0908,12.17,100900.0
2013-07-23 09:50:00,13.82,13.86,13.81,13.82,223600.0,12.17,12.2053,12.1612,12.17,223600.0
2013-07-23 09:55:00,13.83,13.86,13.81,13.86,148800.0,12.1788,12.2053,12.1612,12.2053,148800.0
2013-07-23 10:00:00,13.85,13.86,13.84,13.84,74800.0,12.1964,12.2053,12.1876,12.1876,74800.0
2013-07-23 10:05:00,13.85,13.85,13.83,13.85,116000.0,12.1964,12.1964,12.1788,12.1964,116000.0
2013-07-23 10:10:00,13.84,13.88,13.84,13.87,94300.0,12.1876,12.2229,12.1876,12.2141,94300.0
2013-07-23 10:15:00,13.86,13.87,13.84,13.84,116400.0,12.2053,12.2141,12.1876,12.1876,116400.0
2013-07-23 10:20:00,13.84,13.85,13.83,13.83,88800.0,12.1876,12.1964,12.1788,12.1788,88800.0
2013-07-23 10:25:00,13.82,13.83,13.8,13.8,40300.0,12.17,12.1788,12.1524,12.1524,40300.0
2013-07-23 10:30:00,13.8,13.81,13.76,13.79,153600.0,12.1524,12.1612,12.1172,12.1436,153600.0
2013-07-23 10:35:00,13.79,13.81,13.79,13.79,64700.0,12.1436,12.1612,12.1436,12.1436,64700.0
2013-07-23 10:40:00,13.79,13.81,13.79,13.81,91300.0,12.1436,12.1612,12.1436,12.1612,91300.0
2013-07-23 10:45:00,13.8,13.81,13.8,13.81,22300.0,12.1524,12.1612,12.1524,12.1612,22300.0
2013-07-23 10:50:00,13.8,13.81,13.79,13.8,75500.0,12.1524,12.1612,12.1436,12.1524,75500.0
2013-07-23 10:55:00,13.81,13.84,13.8,13.84,111200.0,12.1612,12.1876,12.1524,12.1876,111200.0
2013-07-23 11:00:00,13.84,13.86,13.84,13.86,30700.0,12.1876,12.2053,12.1876,12.2053,30700.0
2013-07-23 11:05:00,13.86,13.86,13.84,13.85,48900.0,12.2053,12.2053,12.1876,12.1964,48900.0
2013-07-23 11:10:00,13.85,13.85,13.84,13.85,22000.0,12.1964,12.1964,12.1876,12.1964,22000.0
2013-07-23 11:15:00,13.85,13.85,13.84,13.85,7400.0,12.1964,12.1964,12.1876,12.1964,7400.0
2013-07-23 11:20:00,13.85,13.86,13.84,13.86,18500.0,12.1964,12.2053,12.1876,12.2053,18500.0
2013-07-23 11:25:00,13.86,13.86,13.82,13.83,45400.0,12.2053,12.2053,12.17,12.1788,45400.0
2013-07-23 11:30:00,13.83,13.84,13.82,13.83,98200.0,12.1788,12.1876,12.17,12.1788,98200.0
2013-07-23 11:35:00,13.84,13.86,13.83,13.86,60100.0,12.1876,12.2053,12.1788,12.2053,60100.0
2013-07-23 11:40:00,13.86,13.86,13.84,13.85,36800.0,12.2053,12.2053,12.1876,12.1964,36800.0
2013-07-23 11:45:00,13.85,13.87,13.85,13.87,27800.0,12.1964,12.2141,12.1964,12.2141,27800.0
2013-07-23 11:50:00,13.87,13.88,13.87,13.88,16100.0,12.2141,12.2229,12.2141,12.2229,16100.0
2013-07-23 11:55:00,13.88,13.88,13.86,13.87,84100.0,12.2229,12.2229,12.2053,12.2141,84100.0
2013-07-23 12:00:00,13.86,13.87,13.82,13.84,129700.0,12.2053,12.2141,12.17,12.1876,129700.0
2013-07-23 12:05:00,13.84,13.86,13.84,13.85,37300.0,12.1876,12.2053,12.1876,12.1964,37300.0
2013-07-23 12:10:00,13.85,13.85,13.84,13.85,25100.0,12.1964,12.1964,12.1876,12.1964,25100.0
2013-07-23 12:15:00,13.85,13.85,13.84,13.85,10400.0,12.1964,12.1964,12.1876,12.1964,10400.0
2013-07-23 12:20:00,13.84,13.85,13.84,13.85,14400.0,12.1876,12.1964,12.1876,12.1964,14400.0
2013-07-23 12:25:00,13.84,13.85,13.84,13.85,8600.0,12.1876,12.1964,12.1876,12.1964,8600.0
2013-07-23 12:30:00,13.85,13.85,13.84,13.85,2500.0,12.1964,12.1964,12.1876,12.1964,2500.0
2013-07-23 12:35:00,13.85,13.85,13.84,13.85,8300.0,12.1964,12.1964,12.1876,12.1964,8300.0
2013-07-23 12:40:00,13.85,13.85,13.84,13.84,35800.0,12.1964,12.1964,12.1876,12.1876,35800.0
2013-07-23 12:45:00,13.84,13.84,13.83,13.83,2400.0,12.1876,12.1876,12.1788,12.1788,2400.0
2013-07-23 12:50:00,13.84,13.84,13.83,13.83,12000.0,12.1876,12.1876,12.1788,12.1788,12000.0
2013-07-23 12:55:00,13.84,13.84,13.83,13.84,5000.0,12.1876,12.1876,12.1788,12.1876,5000.0
2013-07-23 13:00:00,13.84,13.86,13.83,13.86,55200.0,12.1876,12.2053,12.1788,12.2053,55200.0
2013-07-23 13:05:00,13.86,13.86,13.85,13.86,27900.0,12.2053,12.2053,12.1964,12.2053,27900.0
2013-07-23 13:10:00,13.86,13.86,13.85,13.86,18200.0,12.2053,12.2053,12.1964,12.2053,18200.0
2013-07-23 13:15:00,13.85,13.86,13.85,13.86,33700.0,12.1964,12.2053,12.1964,12.2053,33700.0
2013-07-23 13:20:00,13.86,13.87,13.85,13.87,36300.0,12.2053,12.2141,12.1964,12.2141,36300.0
2013-07-23 13:25:00,13.86,13.89,13.86,13.88,57800.0,12.2053,12.2317,12.2053,12.2229,57800.0
2013-07-23 13:30:00,13.88,13.89,13.87,13.88,39600.0,12.2229,12.2317,12.2141,12.2229,39600.0
2013-07-23 13:35:00,13.87,13.9,13.87,13.9,72400.0,12.2141,12.2405,12.2141,12.2405,72400.0
2013-07-23 13:40:00,13.9,13.92,13.88,13.9,143900.0,12.2405,12.2581,12.2229,12.2405,143900.0
2013-07-23 13:45:00,13.91,13.91,13.89,13.91,117700.0,12.2493,12.2493,12.2317,12.2493,117700.0
2013-07-23 13:50:00,13.91,13.92,13.9,13.91,41100.0,12.2493,12.2581,12.2405,12.2493,41100.0
2013-07-23 13:55:00,13.91,13.92,13.9,13.9,24800.0,12.2493,12.2581,12.2405,12.2405,24800.0
2013-07-23 14:00:00,13.9,13.91,13.9,13.91,19500.0,12.2405,12.2493,12.2405,12.2493,19500.0
2013-07-23 14:05:00,13.91,13.91,13.88,13.88,51200.0,12.2493,12.2493,12.2229,12.2229,51200.0
2013-07-23 14:10:00,13.88,13.9,13.88,13.9,25900.0,12.2229,12.2405,12.2229,12.2405,25900.0
2013-07-23 14:15:00,13.9,13.9,13.88,13.88,27600.0,12.2405,12.2405,12.2229,12.2229,27600.0
2013-07-23 14:20:00,13.88,13.88,13.87,13.87,35700.0,12.2229,12.2229,12.2141,12.2141,35700.0
2013-07-23 14:25:00,13.87,13.87,13.86,13.86,7200.0,12.2141,12.2141,12.2053,12.2053,7200.0
2013-07-23 14:30:00,13.86,13.89,13.86,13.89,53100.0,12.2053,12.2317,12.2053,12.2317,53100.0
2013-07-23 14:35:00,13.89,13.89,13.87,13.88,39300.0,12.2317,12.2317,12.2141,12.2229,39300.0
2013-07-23 14:40:00,13.88,13.89,13.87,13.88,36700.0,12.2229,12.2317,12.2141,12.2229,36700.0
2013-07-23 14:45:00,13.88,13.89,13.88,13.88,8400.0,12.2229,12.2317,12.2229,12.2229,8400.0
2013-07-23 14:50:00,13.89,13.89,13.88,13.88,9800.0,12.2317,12.2317,12.2229,12.2229,9800.0
2013-07-23 14:55:00,13.88,13.88,13.87,13.88,56200.0,12.2229,12.2229,12.2141,12.2229,56200.0
2013-07-23 15:00:00,13.88,13.88,13.87,13.87,26500.0,12.2229,12.2229,12.2141,12.2141,26500.0
2013-07-23 15:05:00,13.88,13.88,13.87,13.87,50300.0,12.2229,12.2229,12.2141,12.2141,50300.0
2013-07-23 15:10:00,13.88,13.88,13.87,13.88,35500.0,12.2229,12.2229,12.2141,12.2229,35500.0
2013-07-23 15:15:00,13.88,13.89,13.87,13.88,82300.0,12.2229,12.2317,12.2141,12.2229,82300.0
2013-07-23 15:20:00,13.88,13.89,13.88,13.89,7500.0,12.2229,12.2317,12.2229,12.2317,7500.0
2013-07-23 15:25:00,13.89,13.89,13.88,13.88,27600.0,12.2317,12.2317,12.2229,12.2229,27600.0
2013-07-23 15:30:00,13.88,13.89,13.88,13.88,35500.0,12.2229,12.2317,12.2229,12.2229,35500.0
2013-07-23 15:35:00,13.89,13.89,13.88,13.88,66400.0,12.2317,12.2317,12.2229,12.2229,66400.0
2013-07-23 15:40:00,13.89,13.9,13.88,13.9,114300.0,12.2317,12.2405,12.2229,12.2405,114300.0
2013-07-23 15:45:00,13.89,13.9,13.89,13.9,159700.0,12.2317,12.2405,12.2317,12.2405,159700.0
2013-07-23 15:50:00,13.9,13.9,13.89,13.9,117600.0,12.2405,12.2405,12.2317,12.2405,117600.0
2013-07-23 15:55:00,13.9,13.91,13.89,13.9,353300.0,12.2405,12.2493,12.2317,12.2405,353300.0
2013-07-24 09:30:00,13.95,14.0,13.92,13.95,191000.0,12.2845,12.3285,12.2581,12.2845,191000.0
2013-07-24 09:35:00,13.94,14.01,13.94,13.94,91500.0,12.2757,12.3373,12.2757,12.2757,91500.0
2013-07-24 09:40:00,13.94,14.02,13.94,13.97,171100.0,12.2757,12.3462,12.2757,12.3021,171100.0
2013-07-24 09:45:00,13.96,14.02,13.96,13.98,64500.0,12.2933,12.3462,12.2933,12.3109,64500.0
2013-07-24 09:50:00,13.97,14.01,13.97,14.0,81900.0,12.3021,12.3373,12.3021,12.3285,81900.0
2013-07-24 09:55:00,14.0,14.0,13.93,13.93,69900.0,12.3285,12.3285,12.2669,12.2669,69900.0
2013-07-24 10:00:00,13.93,13.95,13.9,13.92,81200.0,12.2669,12.2845,12.2405,12.2581,81200.0
2013-07-24 10:05:00,13.91,13.91,13.86,13.87,56800.0,12.2493,12.2493,12.2053,12.2141,56800.0
2013-07-24 10:10:00,13.87,13.87,13.8,13.83,73500.0,12.2141,12.2141,12.1524,12.1788,73500.0
2013-07-24 10:15:00,13.82,13.83,13.8,13.83,36300.0,12.17,12.1788,12.1524,12.1788,36300.0
2013-07-24 10:20:00,13.83,13.85,13.82,13.82,49500.0,12.1788,12.1964,12.17,12.17,49500.0
2013-07-24 10:25:00,13.82,13.84,13.82,13.82,48700.0,12.17,12.1876,12.17,12.17,48700.0
2013-07-24 10:30:00,13.82,13.86,13.81,13.86,57700.0,12.17,12.2053,12.1612,12.2053,57700.0
2013-07-24 10:35:00,13.86,13.86,13.82,13.83,69400.0,12.2053,12.2053,12.17,12.1788,69400.0
2013-07-24 10:40:00,13.83,13.87,13.83,13.85,78300.0,12.1788,12.2141,12.1788,12.1964,78300.0
2013-07-24 10:45:00,13.85,13.86,13.84,13.86,30000.0,12.1964,12.2053,12.1876,12.2053,30000.0
2013-07-24 10:50:00,13.87,13.88,13.85,13.86,93700.0,12.2141,12.2229,12.1964,12.2053,93700.0
2013-07-24 10:55:00,13.86,13.86,13.84,13.84,45600.0,12.2053,12.2053,12.1876,12.1876,45600.0
2013-07-24 11:00:00,13.84,13.86,13.84,13.86,65600.0,12.1876,12.2053,12.1876,12.2053,65600.0
2013-07-24 11:05:00,13.85,13.86,13.84,13.84,63500.0,12.1964,12.2053,12.1876,12.1876,63500.0
2013-07-24 11:10:00,13.85,13.85,13.82,13.84,192300.0,12.1964,12.1964,12.17,12.1876,192300.0
2013-07-24 11:15:00,13.84,13.84,13.83,13.83,43200.0,12.1876,12.1876,12.1788,12.1788,43200.0
2013-07-24 11:20:00,13.83,13.84,13.83,13.84,52900.0,12.1788,12.1876,12.1788,12.1876,52900.0
2013-07-24 11:25:00,13.85,13.89,13.84,13.89,43900.0,12.1964,12.2317,12.1876,12.2317,43900.0
2013-07-24 11:30:00,13.9,13.91,13.88,13.89,35800.0,12.2405,12.2493,12.2229,12.2317,35800.0
2013-07-24 11:35:00,13.88,13.88,13.85,13.86,34700.0,12.2229,12.2229,12.1964,12.2053,34700.0
2013-07-24 11:40:00,13.85,13.88,13.85,13.88,85200.0,12.1964,12.2229,12.1964,12.2229,85200.0
2013-07-24 11:45:00,13.88,13.88,13.84,13.86,49300.0,12.2229,12.2229,12.1876,12.2053,49300.0
2013-07-24 11:50:00,13.86,13.86,13.85,13.86,24100.0,12.2053,12.2053,12.1964,12.2053,24100.0
2013-07-24 11:55:00,13.87,13.88,13.86,13.87,45600.0,12.2141,12.2229,12.2053,12.2141,45600.0
2013-07-24 12:00:00,13.87,13.87,13.86,13.86,25500.0,12.2141,12.2141,12.2053,12.2053,25500.0
2013-07-24 12:05:00,13.87,13.87,13.85,13.86,55500.0,12.2141,12.2141,12.1964,12.2053,55500.0
2013-07-24 12:10:00,13.85,13.86,13.84,13.86,110600.0,12.1964,12.2053,12.1876,12.2053,110600.0
2013-07-24 12:15:00,13.86,13.86,13.85,13.86,110100.0,12.2053,12.2053,12.1964,12.2053,110100.0
2013-07-24 12:20:00,13.85,13.87,13.84,13.87,107800.0,12.1964,12.2141,12.1876,12.2141,107800.0
2013-07-24 12:25:00,13.87,13.87,13.84,13.84,24500.0,12.2141,12.2141,12.1876,12.1876,24500.0
2013-07-24 12:30:00,13.84,13.85,13.84,13.85,16700.0,12.1876,12.1964,12.1876,12.1964,16700.0
2013-07-24 12:35:00,13.85,13.85,13.84,13.84,17600.0,12.1964,12.1964,12.1876,12.1876,17600.0
2013-07-24 12:40:00,13.85,13.86,13.84,13.86,28400.0,12.1964,12.2053,12.1876,12.2053,28400.0
2013-07-24 12:45:00,13.86,13.86,13.84,13.86,70700.0,12.2053,12.2053,12.1876,12.2053,70700.0
2013-07-24 12:50:00,13.86,13.86,13.85,13.86,28200.0,12.2053,12.2053,12.1964,12.2053,28200.0
2013-07-24 12:55:00,13.85,13.85,13.84,13.84,24100.0,12.1964,12.1964,12.1876,12.1876,24100.0
2013-07-24 13:00:00,13.84,13.85,13.84,13.84,94600.0,12.1876,12.1964,12.1876,12.1876,94600.0
2013-07-24 13:05:00,13.85,13.85,13.84,13.84,43200.0,12.1964,12.1964,12.1876,12.1876,43200.0
2013-07-24 13:10:00,13.84,13.85,13.84,13.84,23300.0,12.1876,12.1964,12.1876,12.1876,23300.0
2013-07-24 13:15:00,13.84,13.85,13.83,13.85,184300.0,12.1876,12.1964,12.1788,12.1964,184300.0
2013-07-24 13:20:00,13.85,13.85,13.84,13.85,10900.0,12.1964,12.1964,12.1876,12.1964,10900.0
2013-07-24 13:25:00,13.85,13.85,13.83,13.83,43700.0,12.1964,12.1964,12.1788,12.1788,43700.0
2013-07-24 13:30:00,13.83,13.85,13.83,13.83,98800.0,12.1788,12.1964,12.1788,12.1788,98800.0
2013-07-24 13:35:00,13.84,13.85,13.84,13.84,73600.0,12.1876,12.1964,12.1876,12.1876,73600.0
2013-07-24 13:40:00,13.84,13.85,13.84,13.84,140900.0,12.1876,12.1964,12.1876,12.1876,140900.0
2013-07-24 13:45:00,13.84,13.85,13.84,13.84,58200.0,12.1876,12.1964,12.1876,12.1876,58200.0
2013-07-24 13:50:00,13.84,13.86,13.84,13.86,57900.0,12.1876,12.2053,12.1876,12.2053,57900.0
2013-07-24 13:55:00,13.86,13.86,13.85,13.85,74300.0,12.2053,12.2053,12.1964,12.1964,74300.0
2013-07-24 14:00:00,13.85,13.86,13.84,13.86,219500.0,12.1964,12.2053,12.1876,12.2053,219500.0
2013-07-24 14:05:00,13.86,13.86,13.85,13.86,11000.0,12.2053,12.2053,12.1964,12.2053,11000.0
2013-07-24 14:10:00,13.86,13.86,13.85,13.85,57300.0,12.2053,12.2053,12.1964,12.1964,57300.0
2013-07-24 14:15:00,13.84,13.85,13.83,13.83,174400.0,12.1876,12.1964,12.1788,12.1788,174400.0
2013-07-24 14:20:00,13.83,13.84,13.83,13.84,11400.0,12.1788,12.1876,12.1788,12.1876,11400.0
2013-07-24 14:25:00,13.84,13.84,13.82,13.83,44300.0,12.1876,12.1876,12.17,12.1788,44300.0
2013-07-24 14:30:00,13.82,13.83,13.8,13.8,103900.0,12.17,12.1788,12.1524,12.1524,103900.0
2013-07-24 14:35:00,13.8,13.81,13.8,13.8,20000.0,12.1524,12.1612,12.1524,12.1524,20000.0
2013-07-24 14:40:00,13.81,13.81,13.78,13.78,72500.0,12.1612,12.1612,12.1348,12.1348,72500.0
2013-07-24 14:45:00,13.78,13.8,13.76,13.8,110900.0,12.1348,12.1524,12.1172,12.1524,110900.0
2013-07-24 14:50:00,13.8,13.8,13.79,13.79,16000.0,12.1524,12.1524,12.1436,12.1436,16000.0
2013-07-24 14:55:00,13.8,13.81,13.79,13.8,107000.0,12.1524,12.1612,12.1436,12.1524,107000.0
2013-07-24 15:00:00,13.79,13.8,13.79,13.8,49800.0,12.1436,12.1524,12.1436,12.1524,49800.0
2013-07-24 15:05:00,13.8,13.8,13.79,13.79,24800.0,12.1524,12.1524,12.1436,12.1436,24800.0
2013-07-24 15:10:00,13.79,13.8,13.78,13.79,85900.0,12.1436,12.1524,12.1348,12.1436,85900.0
2013-07-24 15:15:00,13.79,13.79,13.77,13.77,79800.0,12.1436,12.1436,12.126,12.126,79800.0
2013-07-24 15:20:00,13.77,13.79,13.77,13.78,123700.0,12.126,12.1436,12.126,12.1348,123700.0
2013-07-24 15:25:00,13.78,13.8,13.77,13.77,202500.0,12.1348,12.1524,12.126,12.126,202500.0
2013-07-24 15:30:00,13.78,13.78,13.75,13.76,93000.0,12.1348,12.1348,12.1084,12.1172,93000.0
2013-07-24 15:35:00,13.76,13.76,13.75,13.76,42100.0,12.1172,12.1172,12.1084,12.1172,42100.0
2013-07-24 15:40:00,13.75,13.78,13.75,13.78,172600.0,12.1084,12.1348,12.1084,12.1348,172600.0
2013-07-24 15:45:00,13.78,13.78,13.77,13.78,43300.0,12.1348,12.1348,12.126,12.1348,43300.0
2013-07-24 15:50:00,13.78,13.78,13.77,13.78,95700.0,12.1348,12.1348,12.126,12.1348,95700.0
2013-07-24 15:55:00,13.78,13.78,13.76,13.77,233600.0,12.1348,12.1348,12.1172,12.126,233600.0
2013-07-25 09:30:00,13.62,13.76,13.5,13.54,196500.0,11.9939,12.1172,11.8882,11.9235,196500.0
2013-07-25 09:35:00,13.55,13.56,13.45,13.47,148100.0,11.9323,11.9411,11.8442,11.8618,148100.0
2013-07-25 09:40:00,13.46,13.47,13.35,13.39,248000.0,11.853,11.8618,11.7561,11.7914,248000.0
2013-07-25 09:45:00,13.4,13.46,13.31,13.44,259000.0,11.8002,11.853,11.7209,11.8354,259000.0
2013-07-25 09:50:00,13.46,13.46,13.33,13.44,429300.0,11.853,11.853,11.7385,11.8354,429300.0
2013-07-25 09:55:00,13.44,13.52,13.36,13.5,415100.0,11.8354,11.9058,11.7649,11.8882,415100.0
2013-07-25 10:00:00,13.5,13.54,13.42,13.42,178300.0,11.8882,11.9235,11.8178,11.8178,178300.0
2013-07-25 10:05:00,13.43,13.47,13.35,13.37,228900.0,11.8266,11.8618,11.7561,11.7738,228900.0
2013-07-25 10:10:00,13.37,13.4,13.36,13.36,139800.0,11.7738,11.8002,11.7649,11.7649,139800.0
2013-07-25 10:15:00,13.36,13.37,13.31,13.34,101900.0,11.7649,11.7738,11.7209,11.7473,101900.0
2013-07-25 10:20:00,13.33,13.41,13.3,13.39,314500.0,11.7385,11.809,11.7121,11.7914,314500.0
2013-07-25 10:25:00,13.39,13.42,13.37,13.42,272300.0,11.7914,11.8178,11.7738,11.8178,272300.0
2013-07-25 10:30:00,13.42,13.42,13.32,13.32,205800.0,11.8178,11.8178,11.7297,11.7297,205800.0
2013-07-25 10:35:00,13.32,13.38,13.32,13.34,213900.0,11.7297,11.7826,11.7297,11.7473,213900.0
2013-07-25 10:40:00,13.34,13.34,13.3,13.31,282500.0,11.7473,11.7473,11.7121,11.7209,282500.0
2013-07-25 10:45:00,13.31,13.31,13.24,13.29,226100.0,11.7209,11.7209,11.6593,11.7033,226100.0
2013-07-25 10:50:00,13.3,13.35,13.28,13.35,87700.0,11.7121,11.7561,11.6945,11.7561,87700.0
2013-07-25 10:55:00,13.35,13.41,13.35,13.39,140000.0,11.7561,11.809,11.7561,11.7914,140000.0
2013-07-25 11:00:00,13.39,13.39,13.31,13.31,157200.0,11.7914,11.7914,11.7209,11.7209,157200.0
2013-07-25 11:05:00,13.32,13.34,13.29,13.33,69200.0,11.7297,11.7473,11.7033,11.7385,69200.0
2013-07-25 11:10:00,13.33,13.34,13.32,13.34,61200.0,11.7385,11.7473,11.7297,11.7473,61200.0
2013-07-25 11:15:00,13.33,13.4,13.3,13.39,320200.0,11.7385,11.8002,11.7121,11.7914,320200.0
2013-07-25 11:20:00,13.39,13.4,13.37,13.37,185100.0,11.7914,11.8002,11.7738,11.7738,185100.0
2013-07-25 11:25:00,13.38,13.41,13.37,13.38,210100.0,11.7826,11.809,11.7738,11.7826,210100.0
2013-07-25 11:30:00,13.38,13.41,13.38,13.39,127100.0,11.7826,11.809,11.7826,11.7914,127100.0
2013-07-25 11:35:00,13.39,13.4,13.37,13.38,97100.0,11.7914,11.8002,11.7738,11.7826,97100.0
2013-07-25 11:40:00,13.38,13.38,13.37,13.38,29700.0,11.7826,11.7826,11.7738,11.7826,29700.0
2013-07-25 11:45:00,13.38,13.41,13.38,13.4,107700.0,11.7826,11.809,11.7826,11.8002,107700.0
2013-07-25 11:50:00,13.41,13.41,13.4,13.4,15200.0,11.809,11.809,11.8002,11.8002,15200.0
2013-07-25 11:55:00,13.4,13.4,13.39,13.4,55400.0,11.8002,11.8002,11.7914,11.8002,55400.0
2013-07-25 12:00:00,13.39,13.4,13.37,13.38,109900.0,11.7914,11.8002,11.7738,11.7826,109900.0
2013-07-25 12:05:00,13.38,13.39,13.37,13.38,55500.0,11.7826,11.7914,11.7738,11.7826,55500.0
2013-07-25 12:10:00,13.37,13.42,13.37,13.42,64900.0,11.7738,11.8178,11.7738,11.8178,64900.0
2013-07-25 12:15:00,13.42,13.45,13.42,13.44,73900.0,11.8178,11.8442,11.8178,11.8354,73900.0
2013-07-25 12:20:00,13.44,13.5,13.44,13.47,87600.0,11.8354,11.8882,11.8354,11.8618,87600.0
2013-07-25 12:25:00,13.47,13.48,13.44,13.45,91200.0,11.8618,11.8706,11.8354,11.8442,91200.0
2013-07-25 12:30:00,13.45,13.48,13.44,13.45,68200.0,11.8442,11.8706,11.8354,11.8442,68200.0
2013-07-25 12:35:00,13.45,13.45,13.44,13.45,16900.0,11.8442,11.8442,11.8354,11.8442,16900.0
2013-07-25 12:40:00,13.44,13.48,13.44,13.48,79700.0,11.8354,11.8706,11.8354,11.8706,79700.0
2013-07-25 12:45:00,13.48,13.5,13.47,13.49,47100.0,11.8706,11.8882,11.8618,11.8794,47100.0
2013-07-25 12:50:00,13.48,13.49,13.46,13.46,15100.0,11.8706,11.8794,11.853,11.853,15100.0
2013-07-25 12:55:00,13.46,13.5,13.46,13.49,47300.0,11.853,11.8882,11.853,11.8794,47300.0
2013-07-25 13:00:00,13.5,13.51,13.48,13.48,74400.0,11.8882,11.897,11.8706,11.8706,74400.0
2013-07-25 13:05:00,13.48,13.49,13.48,13.48,17300.0,11.8706,11.8794,11.8706,11.8706,17300.0
2013-07-25 13:10:00,13.48,13.49,13.48,13.49,30800.0,11.8706,11.8794,11.8706,11.8794,30800.0
2013-07-25 13:15:00,13.48,13.49,13.48,13.48,10500.0,11.8706,11.8794,11.8706,11.8706,10500.0
2013-07-25 13:20:00,13.48,13.49,13.48,13.49,13900.0,11.8706,11.8794,11.8706,11.8794,13900.0
2013-07-25 13:25:00,13.49,13.53,13.48,13.49,146800.0,11.8794,11.9147,11.8706,11.8794,146800.0
2013-07-25 13:30:00,13.48,13.49,13.48,13.48,9700.0,11.8706,11.8794,11.8706,11.8706,9700.0
2013-07-25 13:35:00,13.49,13.51,13.48,13.5,107500.0,11.8794,11.897,11.8706,11.8882,107500.0
2013-07-25 13:40:00,13.5,13.57,13.5,13.56,149900.0,11.8882,11.9499,11.8882,11.9411,149900.0
2013-07-25 13:45:00,13.55,13.57,13.55,13.57,14900.0,11.9323,11.9499,11.9323,11.9499,14900.0
2013-07-25 13:50:00,13.57,13.6,13.56,13.58,168300.0,11.9499,11.9763,11.9411,11.9587,168300.0
2013-07-25 13:55:00,13.58,13.59,13.57,13.58,57500.0,11.9587,11.9675,11.9499,11.9587,57500.0
2013-07-25 14:00:00,13.58,13.6,13.58,13.6,26100.0,11.9587,11.9763,11.9587,11.9763,26100.0
2013-07-25 14:05:00,13.6,13.63,13.59,13.6,111500.0,11.9763,12.0027,11.9675,11.9763,111500.0
2013-07-25 14:10:00,13.6,13.62,13.59,13.61,44800.0,11.9763,11.9939,11.9675,11.9851,44800.0
2013-07-25 14:15:00,13.61,13.61,13.6,13.61,9200.0,11.9851,11.9851,11.9763,11.9851,9200.0
2013-07-25 14:20:00,13.61,13.61,13.58,13.59,43700.0,11.9851,11.9851,11.9587,11.9675,43700.0
2013-07-25 14:25:00,13.59,13.59,13.58,13.59,22800.0,11.9675,11.9675,11.9587,11.9675,22800.0
2013-07-25 14:30:00,13.59,13.61,13.58,13.6,80200.0,11.9675,11.9851,11.9587,11.9763,80200.0
2013-07-25 14:35:00,13.61,13.63,13.6,13.6,76200.0,11.9851,12.0027,11.9763,11.9763,76200.0
2013-07-25 14:40:00,13.59,13.6,13.59,13.59,40600.0,11.9675,11.9763,11.9675,11.9675,40600.0
2013-07-25 14:45:00,13.6,13.64,13.59,13.64,93900.0,11.9763,12.0115,11.9675,12.0115,93900.0
2013-07-25 14:50:00,13.63,13.66,13.63,13.66,16900.0,12.0027,12.0291,12.0027,12.0291,16900.0
2013-07-25 14:55:00,13.66,13.66,13.63,13.66,113600.0,12.0291,12.0291,12.0027,12.0291,113600.0
2013-07-25 15:00:00,13.66,13.66,13.65,13.66,43300.0,12.0291,12.0291,12.0203,12.0291,43300.0
2013-07-25 15:05:00,13.65,13.66,13.64,13.66,110300.0,12.0203,12.0291,12.0115,12.0291,110300.0
2013-07-25 15:10:00,13.66,13.7,13.65,13.69,104900.0,12.0291,12.0644,12.0203,12.0556,104900.0
2013-07-25 15:15:00,13.69,13.73,13.69,13.69,117100.0,12.0556,12.0908,12.0556,12.0556,117100.0
2013-07-25 15:20:00,13.69,13.7,13.66,13.68,111800.0,12.0556,12.0644,12.0291,12.0467,111800.0
2013-07-25 15:25:00,13.68,13.71,13.67,13.71,63300.0,12.0467,12.0732,12.0379,12.0732,63300.0
2013-07-25 15:30:00,13.71,13.72,13.69,13.71,120700.0,12.0732,12.082,12.0556,12.0732,120700.0
2013-07-25 15:35:00,13.71,13.71,13.68,13.69,74300.0,12.0732,12.0732,12.0467,12.0556,74300.0
2013-07-25 15:40:00,13.68,13.73,13.68,13.73,100900.0,12.0467,12.0908,12.0467,12.0908,100900.0
2013-07-25 15:45:00,13.73,13.76,13.72,13.76,352100.0,12.0908,12.1172,12.082,12.1172,352100.0
2013-07-25 15:50:00,13.76,13.76,13.72,13.75,327500.0,12.1172,12.1172,12.082,12.1084,327500.0
2013-07-25 15:55:00,13.75,13.81,13.74,13.81,990600.0,12.1084,12.1612,12.0996,12.1612,990600.0
2013-07-26 09:30:00,13.65,13.65,13.57,13.6,142300.0,12.0203,12.0203,11.9499,11.9763,142300.0
2013-07-26 09:35:00,13.6,13.67,13.5,13.62,372600.0,11.9763,12.0379,11.8882,11.9939,372600.0
2013-07-26 09:40:00,13.61,13.62,13.49,13.49,106800.0,11.9851,11.9939,11.8794,11.8794,106800.0
2013-07-26 09:45:00,13.5,13.57,13.46,13.53,78500.0,11.8882,11.9499,11.853,11.9147,78500.0
2013-07-26 09:50:00,13.53,13.61,13.49,13.58,78000.0,11.9147,11.9851,11.8794,11.9587,78000.0
2013-07-26 09:55:00,13.58,13.61,13.55,13.56,79000.0,11.9587,11.9851,11.9323,11.9411,79000.0
2013-07-26 10:00:00,13.56,13.61,13.53,13.53,40900.0,11.9411,11.9851,11.9147,11.9147,40900.0
2013-07-26 10:05:00,13.54,13.57,13.53,13.55,50700.0,11.9235,11.9499,11.9147,11.9323,50700.0
2013-07-26 10:10:00,13.54,13.59,13.53,13.59,22200.0,11.9235,11.9675,11.9147,11.9675,22200.0
2013-07-26 10:15:00,13.58,13.59,13.55,13.56,37800.0,11.9587,11.9675,11.9323,11.9411,37800.0
2013-07-26 10:20:00,13.56,13.59,13.56,13.58,49300.0,11.9411,11.9675,11.9411,11.9587,49300.0
2013-07-26 10:25:00,13.59,13.59,13.56,13.57,47200.0,11.9675,11.9675,11.9411,11.9499,47200.0
2013-07-26 10:30:00,13.57,13.6,13.56,13.6,48100.0,11.9499,11.9763,11.9411,11.9763,48100.0
2013-07-26 10:35:00,13.61,13.62,13.59,13.61,59400.0,11.9851,11.9939,11.9675,11.9851,59400.0
2013-07-26 10:40:00,13.61,13.62,13.6,13.6,27900.0,11.9851,11.9939,11.9763,11.9763,27900.0
2013-07-26 10:45:00,13.6,13.61,13.55,13.56,102800.0,11.9763,11.9851,11.9323,11.9411,102800.0
2013-07-26 10:50:00,13.56,13.59,13.56,13.58,120700.0,11.9411,11.9675,11.9411,11.9587,120700.0
2013-07-26 10:55:00,13.58,13.59,13.56,13.59,61600.0,11.9587,11.9675,11.9411,11.9675,61600.0
2013-07-26 11:00:00,13.58,13.59,13.56,13.57,30100.0,11.9587,11.9675,11.9411,11.9499,30100.0
2013-07-26 11:05:00,13.56,13.59,13.56,13.58,57700.0,11.9411,11.9675,11.9411,11.9587,57700.0
2013-07-26 11:10:00,13.58,13.6,13.58,13.59,11100.0,11.9587,11.9763,11.9587,11.9675,11100.0
2013-07-26 11:15:00,13.59,13.61,13.58,13.61,48800.0,11.9675,11.9851,11.9587,11.9851,48800.0
2013-07-26 11:20:00,13.61,13.63,13.61,13.63,18900.0,11.9851,12.0027,11.9851,12.0027,18900.0
2013-07-26 11:25:00,13.63,13.65,13.63,13.64,40200.0,12.0027,12.0203,12.0027,12.0115,40200.0
2013-07-26 11:30:00,13.65,13.67,13.65,13.66,93600.0,12.0203,12.0379,12.0203,12.0291,93600.0
2013-07-26 11:35:00,13.66,13.7,13.65,13.69,47300.0,12.0291,12.0644,12.0203,12.0556,47300.0
2013-07-26 11:40:00,13.7,13.75,13.7,13.75,47300.0,12.0644,12.1084,12.0644,12.1084,47300.0
2013-07-26 11:45:00,13.75,13.79,13.73,13.73,115300.0,12.1084,12.1436,12.0908,12.0908,115300.0
2013-07-26 11:50:00,13.73,13.75,13.71,13.71,75000.0,12.0908,12.1084,12.0732,12.0732,75000.0
2013-07-26 11:55:00,13.71,13.75,13.71,13.75,18700.0,12.0732,12.1084,12.0732,12.1084,18700.0
2013-07-26 12:00:00,13.74,13.77,13.74,13.77,30100.0,12.0996,12.126,12.0996,12.126,30100.0
2013-07-26 12:05:00,13.77,13.79,13.77,13.79,14100.0,12.126,12.1436,12.126,12.1436,14100.0
2013-07-26 12:10:00,13.79,13.79,13.78,13.79,12100.0,12.1436,12.1436,12.1348,12.1436,12100.0
2013-07-26 12:15:00,13.79,13.79,13.72,13.76,187200.0,12.1436,12.1436,12.082,12.1172,187200.0
2013-07-26 12:20:00,13.77,13.77,13.75,13.75,58700.0,12.126,12.126,12.1084,12.1084,58700.0
2013-07-26 12:25:00,13.75,13.76,13.71,13.72,72200.0,12.1084,12.1172,12.0732,12.082,72200.0
2013-07-26 12:30:00,13.71,13.75,13.7,13.74,89900.0,12.0732,12.1084,12.0644,12.0996,89900.0
2013-07-26 12:35:00,13.74,13.75,13.74,13.75,4700.0,12.0996,12.1084,12.0996,12.1084,4700.0
2013-07-26 12:40:00,13.75,13.75,13.71,13.72,46800.0,12.1084,12.1084,12.0732,12.082,46800.0
2013-07-26 12:45:00,13.71,13.72,13.69,13.7,90300.0,12.0732,12.082,12.0556,12.0644,90300.0
2013-07-26 12:50:00,13.7,13.7,13.65,13.66,55600.0,12.0644,12.0644,12.0203,12.0291,55600.0
2013-07-26 12:55:00,13.65,13.68,13.65,13.68,79700.0,12.0203,12.0467,12.0203,12.0467,79700.0
2013-07-26 13:00:00,13.67,13.68,13.67,13.68,7700.0,12.0379,12.0467,12.0379,12.0467,7700.0
2013-07-26 13:05:00,13.68,13.68,13.66,13.67,46100.0,12.0467,12.0467,12.0291,12.0379,46100.0
2013-07-26 13:10:00,13.67,13.68,13.65,13.66,71500.0,12.0379,12.0467,12.0203,12.0291,71500.0
2013-07-26 13:15:00,13.66,13.66,13.65,13.66,3700.0,12.0291,12.0291,12.0203,12.0291,3700.0
2013-07-26 13:20:00,13.66,13.68,13.65,13.68,45100.0,12.0291,12.0467,12.0203,12.0467,45100.0
2013-07-26 13:25:00,13.68,13.72,13.68,13.68,74100.0,12.0467,12.082,12.0467,12.0467,74100.0
2013-07-26 13:30:00,13.69,13.7,13.68,13.68,27500.0,12.0556,12.0644,12.0467,12.0467,27500.0
2013-07-26 13:35:00,13.69,13.69,13.66,13.68,58800.0,12.0556,12.0556,12.0291,12.0467,58800.0
2013-07-26 13:40:00,13.68,13.68,13.66,13.67,24000.0,12.0467,12.0467,12.0291,12.0379,24000.0
2013-07-26 13:45:00,13.67,13.67,13.66,13.66,14900.0,12.0379,12.0379,12.0291,12.0291,14900.0
2013-07-26 13:50:00,13.67,13.67,13.65,13.66,23900.0,12.0379,12.0379,12.0203,12.0291,23900.0
2013-07-26 13:55:00,13.66,13.7,13.65,13.7,70300.0,12.0291,12.0644,12.0203,12.0644,70300.0
2013-07-26 14:00:00,13.7,13.71,13.7,13.71,17100.0,12.0644,12.0732,12.0644,12.0732,17100.0
2013-07-26 14:05:00,13.71,13.71,13.7,13.7,9400.0,12.0732,12.0732,12.0644,12.0644,9400.0
2013-07-26 14:10:00,13.71,13.73,13.7,13.72,40600.0,12.0732,12.0908,12.0644,12.082,40600.0
2013-07-26 14:15:00,13.73,13.73,13.69,13.7,109800.0,12.0908,12.0908,12.0556,12.0644,109800.0
2013-07-26 14:20:00,13.69,13.7,13.68,13.68,16600.0,12.0556,12.0644,12.0467,12.0467,16600.0
2013-07-26 14:25:00,13.69,13.69,13.67,13.67,60400.0,12.0556,12.0556,12.0379,12.0379,60400.0
2013-07-26 14:30:00,13.67,13.67,13.66,13.67,109500.0,12.0379,12.0379,12.0291,12.0379,109500.0
2013-07-26 14:35:00,13.66,13.68,13.66,13.68,60000.0,12.0291,12.0467,12.0291,12.0467,60000.0
2013-07-26 14:40:00,13.68,13.7,13.67,13.69,27900.0,12.0467,12.0644,12.0379,12.0556,27900.0
2013-07-26 14:45:00,13.7,13.7,13.68,13.69,92600.0,12.0644,12.0644,12.0467,12.0556,92600.0
2013-07-26 14:50:00,13.69,13.71,13.69,13.69,98300.0,12.0556,12.0732,12.0556,12.0556,98300.0
2013-07-26 14:55:00,13.69,13.7,13.68,13.7,57900.0,12.0556,12.0644,12.0467,12.0644,57900.0
2013-07-26 15:00:00,13.7,13.7,13.69,13.7,23900.0,12.0644,12.0644,12.0556,12.0644,23900.0
2013-07-26 15:05:00,13.7,13.7,13.69,13.69,6300.0,12.0644,12.0644,12.0556,12.0556,6300.0
2013-07-26 15:10:00,13.7,13.7,13.66,13.66,81200.0,12.0644,12.0644,12.0291,12.0291,81200.0
2013-07-26 15:15:00,13.66,13.67,13.66,13.66,11900.0,12.0291,12.0379,12.0291,12.0291,11900.0
2013-07-26 15:20:00,13.67,13.71,13.66,13.7,97700.0,12.0379,12.0732,12.0291,12.0644,97700.0
2013-07-26 15:25:00,13.69,13.72,13.69,13.71,44400.0,12.0556,12.082,12.0556,12.0732,44400.0
2013-07-26 15:30:00,13.72,13.74,13.71,13.74,40900.0,12.082,12.0996,12.0732,12.0996,40900.0
2013-07-26 15:35:00,13.74,13.76,13.73,13.74,106300.0,12.0996,12.1172,12.0908,12.0996,106300.0
2013-07-26 15:40:00,13.74,13.76,13.73,13.74,99800.0,12.0996,12.1172,12.0908,12.0996,99800.0
2013-07-26 15:45:00,13.74,13.79,13.74,13.79,113700.0,12.0996,12.1436,12.0996,12.1436,113700.0
2013-07-26 15:50:00,13.79,13.8,13.77,13.79,196000.0,12.1436,12.1524,12.126,12.1436,196000.0
2013-07-26 15:55:00,13.79,13.8,13.77,13.79,394600.0,12.1436,12.1524,12.126,12.1436,394600.0
2013-07-29 09:30:00,13.77,13.77,13.71,13.75,63800.0,12.126,12.126,12.0732,12.1084,63800.0
2013-07-29 09:35:00,13.76,13.78,13.74,13.74,31200.0,12.1172,12.1348,12.0996,12.0996,31200.0
2013-07-29 09:40:00,13.73,13.73,13.7,13.7,30500.0,12.0908,12.0908,12.0644,12.0644,30500.0
2013-07-29 09:45:00,13.7,13.78,13.69,13.71,46900.0,12.0644,12.1348,12.0556,12.0732,46900.0
2013-07-29 09:50:00,13.71,13.75,13.66,13.71,64100.0,12.0732,12.1084,12.0291,12.0732,64100.0
2013-07-29 09:55:00,13.7,13.77,13.69,13.73,96300.0,12.0644,12.126,12.0556,12.0908,96300.0
2013-07-29 10:00:00,13.73,13.77,13.73,13.76,169500.0,12.0908,12.126,12.0908,12.1172,169500.0
2013-07-29 10:05:00,13.76,13.76,13.72,13.73,113100.0,12.1172,12.1172,12.082,12.0908,113100.0
2013-07-29 10:10:00,13.73,13.74,13.71,13.72,83300.0,12.0908,12.0996,12.0732,12.082,83300.0
2013-07-29 10:15:00,13.72,13.72,13.68,13.69,86100.0,12.082,12.082,12.0467,12.0556,86100.0
2013-07-29 10:20:00,13.69,13.72,13.68,13.71,90000.0,12.0556,12.082,12.0467,12.0732,90000.0
2013-07-29 10:25:00,13.72,13.74,13.71,13.74,49400.0,12.082,12.0996,12.0732,12.0996,49400.0
2013-07-29 10:30:00,13.74,13.74,13.71,13.73,20000.0,12.0996,12.0996,12.0732,12.0908,20000.0
2013-07-29 10:35:00,13.73,13.73,13.7,13.7,43500.0,12.0908,12.0908,12.0644,12.0644,43500.0
2013-07-29 10:40:00,13.7,13.75,13.69,13.75,67500.0,12.0644,12.1084,12.0556,12.1084,67500.0
2013-07-29 10:45:00,13.75,13.76,13.73,13.76,39200.0,12.1084,12.1172,12.0908,12.1172,39200.0
2013-07-29 10:50:00,13.76,13.78,13.75,13.78,66300.0,12.1172,12.1348,12.1084,12.1348,66300.0
2013-07-29 10:55:00,13.77,13.8,13.77,13.78,22400.0,12.126,12.1524,12.126,12.1348,22400.0
2013-07-29 11:00:00,13.78,13.79,13.71,13.71,57500.0,12.1348,12.1436,12.0732,12.0732,57500.0
2013-07-29 11:05:00,13.71,13.73,13.71,13.72,32600.0,12.0732,12.0908,12.0732,12.082,32600.0
2013-07-29 11:10:00,13.73,13.74,13.72,13.74,11300.0,12.0908,12.0996,12.082,12.0996,11300.0
2013-07-29 11:15:00,13.74,13.74,13.67,13.68,94400.0,12.0996,12.0996,12.0379,12.0467,94400.0
2013-07-29 11:20:00,13.68,13.71,13.68,13.71,14500.0,12.0467,12.0732,12.0467,12.0732,14500.0
2013-07-29 11:25:00,13.7,13.71,13.69,13.69,8300.0,12.0644,12.0732,12.0556,12.0556,8300.0
2013-07-29 11:30:00,13.69,13.69,13.68,13.68,8900.0,12.0556,12.0556,12.0467,12.0467,8900.0
2013-07-29 11:35:00,13.68,13.69,13.66,13.66,21700.0,12.0467,12.0556,12.0291,12.0291,21700.0
2013-07-29 11:40:00,13.66,13.68,13.65,13.68,61400.0,12.0291,12.0467,12.0203,12.0467,61400.0
2013-07-29 11:45:00,13.67,13.7,13.67,13.69,163400.0,12.0379,12.0644,12.0379,12.0556,163400.0
2013-07-29 11:50:00,13.7,13.75,13.7,13.72,88000.0,12.0644,12.1084,12.0644,12.082,88000.0
2013-07-29 11:55:00,13.73,13.77,13.72,13.77,85000.0,12.0908,12.126,12.082,12.126,85000.0
2013-07-29 12:00:00,13.76,13.78,13.73,13.73,89900.0,12.1172,12.1348,12.0908,12.0908,89900.0
2013-07-29 12:05:00,13.73,13.73,13.7,13.7,33800.0,12.0908,12.0908,12.0644,12.0644,33800.0
2013-07-29 12:10:00,13.7,13.7,13.66,13.69,75600.0,12.0644,12.0644,12.0291,12.0556,75600.0
2013-07-29 12:15:00,13.69,13.71,13.69,13.69,59400.0,12.0556,12.0732,12.0556,12.0556,59400.0
2013-07-29 12:20:00,13.7,13.71,13.69,13.71,12400.0,12.0644,12.0732,12.0556,12.0732,12400.0
2013-07-29 12:25:00,13.71,13.72,13.68,13.71,123500.0,12.0732,12.082,12.0467,12.0732,123500.0
2013-07-29 12:30:00,13.71,13.72,13.69,13.7,25500.0,12.0732,12.082,12.0556,12.0644,25500.0
2013-07-29 12:35:00,13.7,13.71,13.7,13.7,3400.0,12.0644,12.0732,12.0644,12.0644,3400.0
2013-07-29 12:40:00,13.7,13.71,13.68,13.7,31800.0,12.0644,12.0732,12.0467,12.0644,31800.0
2013-07-29 12:45:00,13.69,13.7,13.69,13.69,9200.0,12.0556,12.0644,12.0556,12.0556,9200.0
2013-07-29 12:50:00,13.69,13.73,13.69,13.7,128400.0,12.0556,12.0908,12.0556,12.0644,128400.0
2013-07-29 12:55:00,13.71,13.72,13.7,13.71,42300.0,12.0732,12.082,12.0644,12.0732,42300.0
2013-07-29 13:00:00,13.71,13.71,13.7,13.7,21600.0,12.0732,12.0732,12.0644,12.0644,21600.0
2013-07-29 13:05:00,13.7,13.72,13.7,13.72,45700.0,12.0644,12.082,12.0644,12.082,45700.0
2013-07-29 13:10:00,13.71,13.72,13.71,13.71,2900.0,12.0732,12.082,12.0732,12.0732,2900.0
2013-07-29 13:15:00,13.71,13.73,13.71,13.71,36900.0,12.0732,12.0908,12.0732,12.0732,36900.0
2013-07-29 13:20:00,13.71,13.74,13.7,13.73,61700.0,12.0732,12.0996,12.0644,12.0908,61700.0
2013-07-29 13:25:00,13.72,13.72,13.7,13.7,17800.0,12.082,12.082,12.0644,12.0644,17800.0
2013-07-29 13:30:00,13.71,13.71,13.7,13.71,7200.0,12.0732,12.0732,12.0644,12.0732,7200.0
2013-07-29 13:35:00,13.7,13.71,13.7,13.71,29400.0,12.0644,12.0732,12.0644,12.0732,29400.0
2013-07-29 13:40:00,13.71,13.74,13.71,13.72,52200.0,12.0732,12.0996,12.0732,12.082,52200.0
2013-07-29 13:45:00,13.72,13.74,13.72,13.74,33700.0,12.082,12.0996,12.082,12.0996,33700.0
2013-07-29 13:50:00,13.74,13.74,13.73,13.74,12300.0,12.0996,12.0996,12.0908,12.0996,12300.0
2013-07-29 13:55:00,13.74,13.74,13.71,13.71,29800.0,12.0996,12.0996,12.0732,12.0732,29800.0
2013-07-29 14:00:00,13.72,13.73,13.71,13.71,88100.0,12.082,12.0908,12.0732,12.0732,88100.0
2013-07-29 14:05:00,13.72,13.74,13.71,13.74,48500.0,12.082,12.0996,12.0732,12.0996,48500.0
2013-07-29 14:10:00,13.73,13.75,13.73,13.75,72700.0,12.0908,12.1084,12.0908,12.1084,72700.0
2013-07-29 14:15:00,13.76,13.77,13.74,13.74,78600.0,12.1172,12.126,12.0996,12.0996,78600.0
2013-07-29 14:20:00,13.74,13.76,13.74,13.75,17800.0,12.0996,12.1172,12.0996,12.1084,17800.0
2013-07-29 14:25:00,13.76,13.76,13.74,13.75,18600.0,12.1172,12.1172,12.0996,12.1084,18600.0
2013-07-29 14:30:00,13.74,13.75,13.72,13.72,23100.0,12.0996,12.1084,12.082,12.082,23100.0
2013-07-29 14:35:00,13.72,13.73,13.71,13.71,19800.0,12.082,12.0908,12.0732,12.0732,19800.0
2013-07-29 14:40:00,13.71,13.72,13.71,13.71,22400.0,12.0732,12.082,12.0732,12.0732,22400.0
2013-07-29 14:45:00,13.71,13.72,13.71,13.72,5900.0,12.0732,12.082,12.0732,12.082,5900.0
2013-07-29 14:50:00,13.71,13.72,13.68,13.7,116000.0,12.0732,12.082,12.0467,12.0644,116000.0
2013-07-29 14:55:00,13.7,13.71,13.68,13.7,86900.0,12.0644,12.0732,12.0467,12.0644,86900.0
2013-07-29 15:00:00,13.71,13.73,13.7,13.7,89000.0,12.0732,12.0908,12.0644,12.0644,89000.0
2013-07-29 15:05:00,13.71,13.71,13.7,13.7,8900.0,12.0732,12.0732,12.0644,12.0644,8900.0
2013-07-29 15:10:00,13.7,13.71,13.7,13.7,11300.0,12.0644,12.0732,12.0644,12.0644,11300.0
2013-07-29 15:15:00,13.7,13.71,13.69,13.7,58700.0,12.0644,12.0732,12.0556,12.0644,58700.0
2013-07-29 15:20:00,13.7,13.71,13.7,13.7,20100.0,12.0644,12.0732,12.0644,12.0644,20100.0
2013-07-29 15:25:00,13.71,13.71,13.7,13.7,17800.0,12.0732,12.0732,12.0644,12.0644,17800.0
2013-07-29 15:30:00,13.71,13.71,13.7,13.7,16200.0,12.0732,12.0732,12.0644,12.0644,16200.0
2013-07-29 15:35:00,13.7,13.71,13.7,13.71,16400.0,12.0644,12.0732,12.0644,12.0732,16400.0
2013-07-29 15:40:00,13.7,13.71,13.7,13.7,76500.0,12.0644,12.0732,12.0644,12.0644,76500.0
2013-07-29 15:45:00,13.7,13.71,13.7,13.7,123300.0,12.0644,12.0732,12.0644,12.0644,123300.0
2013-07-29 15:50:00,13.7,13.71,13.7,13.7,60900.0,12.0644,12.0732,12.0644,12.0644,60900.0
2013-07-29 15:55:00,13.7,13.71,13.69,13.71,253200.0,12.0644,12.0732,12.0556,12.0732,253200.0
2013-07-30 09:30:00,13.75,13.79,13.7,13.75,59900.0,12.1084,12.1436,12.0644,12.1084,59900.0
2013-07-30 09:35:00,13.74,13.74,13.68,13.7,61100.0,12.0996,12.0996,12.0467,12.0644,61100.0
2013-07-30 09:40:00,13.7,13.74,13.7,13.74,54700.0,12.0644,12.0996,12.0644,12.0996,54700.0
2013-07-30 09:45:00,13.74,13.74,13.68,13.69,118200.0,12.0996,12.0996,12.0467,12.0556,118200.0
2013-07-30 09:50:00,13.7,13.7,13.67,13.68,123000.0,12.0644,12.0644,12.0379,12.0467,123000.0
2013-07-30 09:55:00,13.68,13.7,13.66,13.69,35600.0,12.0467,12.0644,12.0291,12.0556,35600.0
2013-07-30 10:00:00,13.7,13.74,13.69,13.73,32900.0,12.0644,12.0996,12.0556,12.0908,32900.0
2013-07-30 10:05:00,13.74,13.74,13.69,13.71,22900.0,12.0996,12.0996,12.0556,12.0732,22900.0
2013-07-30 10:10:00,13.7,13.7,13.68,13.7,47400.0,12.0644,12.0644,12.0467,12.0644,47400.0
2013-07-30 10:15:00,13.7,13.74,13.69,13.72,134200.0,12.0644,12.0996,12.0556,12.082,134200.0
2013-07-30 10:20:00,13.72,13.78,13.72,13.78,89700.0,12.082,12.1348,12.082,12.1348,89700.0
2013-07-30 10:25:00,13.78,13.78,13.76,13.76,38200.0,12.1348,12.1348,12.1172,12.1172,38200.0
2013-07-30 10:30:00,13.76,13.76,13.71,13.73,83500.0,12.1172,12.1172,12.0732,12.0908,83500.0
2013-07-30 10:35:00,13.73,13.76,13.71,13.75,493900.0,12.0908,12.1172,12.0732,12.1084,493900.0
2013-07-30 10:40:00,13.74,13.76,13.72,13.76,159700.0,12.0996,12.1172,12.082,12.1172,159700.0
2013-07-30 10:45:00,13.76,13.79,13.75,13.79,41100.0,12.1172,12.1436,12.1084,12.1436,41100.0
2013-07-30 10:50:00,13.8,13.82,13.76,13.82,179300.0,12.1524,12.17,12.1172,12.17,179300.0
2013-07-30 10:55:00,13.81,13.83,13.78,13.78,362600.0,12.1612,12.1788,12.1348,12.1348,362600.0
2013-07-30 11:00:00,13.78,13.79,13.74,13.76,180600.0,12.1348,12.1436,12.0996,12.1172,180600.0
2013-07-30 11:05:00,13.76,13.76,13.75,13.76,89700.0,12.1172,12.1172,12.1084,12.1172,89700.0
2013-07-30 11:10:00,13.76,13.78,13.75,13.77,63200.0,12.1172,12.1348,12.1084,12.126,63200.0
2013-07-30 11:15:00,13.77,13.81,13.77,13.8,54600.0,12.126,12.1612,12.126,12.1524,54600.0
2013-07-30 11:20:00,13.79,13.86,13.79,13.85,85400.0,12.1436,12.2053,12.1436,12.1964,85400.0
2013-07-30 11:25:00,13.85,13.88,13.85,13.88,255700.0,12.1964,12.2229,12.1964,12.2229,255700.0
2013-07-30 11:30:00,13.88,13.9,13.87,13.88,135000.0,12.2229,12.2405,12.2141,12.2229,135000.0
2013-07-30 11:35:00,13.88,13.9,13.87,13.9,181200.0,12.2229,12.2405,12.2141,12.2405,181200.0
2013-07-30 11:40:00,13.9,13.92,13.9,13.92,69100.0,12.2405,12.2581,12.2405,12.2581,69100.0
2013-07-30 11:45:00,13.92,13.96,13.92,13.96,130100.0,12.2581,12.2933,12.2581,12.2933,130100.0
2013-07-30 11:50:00,13.96,13.98,13.92,13.92,98800.0,12.2933,12.3109,12.2581,12.2581,98800.0
2013-07-30 11:55:00,13.93,13.93,13.91,13.91,18600.0,12.2669,12.2669,12.2493,12.2493,18600.0
2013-07-30 12:00:00,13.91,13.93,13.91,13.93,20600.0,12.2493,12.2669,12.2493,12.2669,20600.0
2013-07-30 12:05:00,13.93,13.93,13.92,13.92,12900.0,12.2669,12.2669,12.2581,12.2581,12900.0
2013-07-30 12:10:00,13.92,13.93,13.89,13.89,38900.0,12.2581,12.2669,12.2317,12.2317,38900.0
2013-07-30 12:15:00,13.89,13.9,13.89,13.9,4800.0,12.2317,12.2405,12.2317,12.2405,4800.0
2013-07-30 12:20:00,13.89,13.92,13.89,13.9,41800.0,12.2317,12.2581,12.2317,12.2405,41800.0
2013-07-30 12:25:00,13.91,13.91,13.88,13.9,25000.0,12.2493,12.2493,12.2229,12.2405,25000.0
2013-07-30 12:30:00,13.89,13.9,13.86,13.87,196700.0,12.2317,12.2405,12.2053,12.2141,196700.0
2013-07-30 12:35:00,13.87,13.9,13.87,13.89,98300.0,12.2141,12.2405,12.2141,12.2317,98300.0
2013-07-30 12:40:00,13.9,13.9,13.88,13.88,14600.0,12.2405,12.2405,12.2229,12.2229,14600.0
2013-07-30 12:45:00,13.88,13.89,13.87,13.87,18000.0,12.2229,12.2317,12.2141,12.2141,18000.0
2013-07-30 12:50:00,13.87,13.87,13.85,13.85,25600.0,12.2141,12.2141,12.1964,12.1964,25600.0
2013-07-30 12:55:00,13.85,13.85,13.82,13.85,41800.0,12.1964,12.1964,12.17,12.1964,41800.0
2013-07-30 13:00:00,13.85,13.85,13.84,13.85,6300.0,12.1964,12.1964,12.1876,12.1964,6300.0
2013-07-30 13:05:00,13.84,13.88,13.84,13.87,43100.0,12.1876,12.2229,12.1876,12.2141,43100.0
2013-07-30 13:10:00,13.88,13.89,13.87,13.89,12400.0,12.2229,12.2317,12.2141,12.2317,12400.0
2013-07-30 13:15:00,13.88,13.89,13.85,13.86,48900.0,12.2229,12.2317,12.1964,12.2053,48900.0
2013-07-30 13:20:00,13.86,13.87,13.85,13.86,86300.0,12.2053,12.2141,12.1964,12.2053,86300.0
2013-07-30 13:25:00,13.86,13.86,13.84,13.84,31100.0,12.2053,12.2053,12.1876,12.1876,31100.0
2013-07-30 13:30:00,13.85,13.85,13.8,13.81,74200.0,12.1964,12.1964,12.1524,12.1612,74200.0
2013-07-30 13:35:00,13.8,13.83,13.8,13.83,60300.0,12.1524,12.1788,12.1524,12.1788,60300.0
2013-07-30 13:40:00,13.82,13.82,13.81,13.81,9300.0,12.17,12.17,12.1612,12.1612,9300.0
2013-07-30 13:45:00,13.81,13.82,13.8,13.8,11300.0,12.1612,12.17,12.1524,12.1524,11300.0
2013-07-30 13:50:00,13.8,13.82,13.8,13.81,42200.0,12.1524,12.17,12.1524,12.1612,42200.0
2013-07-30 13:55:00,13.81,13.81,13.8,13.8,5000.0,12.1612,12.1612,12.1524,12.1524,5000.0
2013-07-30 14:00:00,13.81,13.85,13.8,13.84,76300.0,12.1612,12.1964,12.1524,12.1876,76300.0
2013-07-30 14:05:00,13.84,13.84,13.82,13.82,21400.0,12.1876,12.1876,12.17,12.17,21400.0
2013-07-30 14:10:00,13.83,13.83,13.8,13.8,28800.0,12.1788,12.1788,12.1524,12.1524,28800.0
2013-07-30 14:15:00,13.8,13.84,13.8,13.84,49400.0,12.1524,12.1876,12.1524,12.1876,49400.0
2013-07-30 14:20:00,13.83,13.84,13.82,13.83,18000.0,12.1788,12.1876,12.17,12.1788,18000.0
2013-07-30 14:25:00,13.82,13.83,13.81,13.83,40500.0,12.17,12.1788,12.1612,12.1788,40500.0
2013-07-30 14:30:00,13.82,13.85,13.82,13.84,41900.0,12.17,12.1964,12.17,12.1876,41900.0
2013-07-30 14:35:00,13.85,13.87,13.84,13.87,36700.0,12.1964,12.2141,12.1876,12.2141,36700.0
2013-07-30 14:40:00,13.86,13.86,13.84,13.86,92500.0,12.2053,12.2053,12.1876,12.2053,92500.0
2013-07-30 14:45:00,13.86,13.89,13.85,13.88,126500.0,12.2053,12.2317,12.1964,12.2229,126500.0
2013-07-30 14:50:00,13.88,13.91,13.87,13.91,84800.0,12.2229,12.2493,12.2141,12.2493,84800.0
2013-07-30 14:55:00,13.9,13.91,13.87,13.87,40500.0,12.2405,12.2493,12.2141,12.2141,40500.0
2013-07-30 15:00:00,13.87,13.89,13.85,13.89,89900.0,12.2141,12.2317,12.1964,12.2317,89900.0
2013-07-30 15:05:00,13.89,13.91,13.88,13.91,103500.0,12.2317,12.2493,12.2229,12.2493,103500.0
2013-07-30 15:10:00,13.9,13.91,13.87,13.87,25000.0,12.2405,12.2493,12.2141,12.2141,25000.0
2013-07-30 15:15:00,13.87,13.88,13.84,13.85,28100.0,12.2141,12.2229,12.1876,12.1964,28100.0
2013-07-30 15:20:00,13.84,13.85,13.84,13.84,14000.0,12.1876,12.1964,12.1876,12.1876,14000.0
2013-07-30 15:25:00,13.84,13.85,13.84,13.84,21000.0,12.1876,12.1964,12.1876,12.1876,21000.0
2013-07-30 15:30:00,13.84,13.87,13.84,13.85,127200.0,12.1876,12.2141,12.1876,12.1964,127200.0
2013-07-30 15:35:00,13.85,13.86,13.84,13.84,86300.0,12.1964,12.2053,12.1876,12.1876,86300.0
2013-07-30 15:40:00,13.84,13.85,13.81,13.81,96700.0,12.1876,12.1964,12.1612,12.1612,96700.0
2013-07-30 15:45:00,13.81,13.82,13.8,13.8,87200.0,12.1612,12.17,12.1524,12.1524,87200.0
2013-07-30 15:50:00,13.8,13.82,13.8,13.81,119100.0,12.1524,12.17,12.1524,12.1612,119100.0
2013-07-30 15:55:00,13.81,13.85,13.81,13.83,483100.0,12.1612,12.1964,12.1612,12.1788,483100.0
2013-07-31 09:30:00,13.86,13.9,13.82,13.9,77600.0,12.2053,12.2405,12.17,12.2405,77600.0
2013-07-31 09:35:00,13.9,13.9,13.8,13.82,116100.0,12.2405,12.2405,12.1524,12.17,116100.0
2013-07-31 09:40:00,13.83,13.85,13.79,13.81,102700.0,12.1788,12.1964,12.1436,12.1612,102700.0
2013-07-31 09:45:00,13.81,13.86,13.8,13.85,42800.0,12.1612,12.2053,12.1524,12.1964,42800.0
2013-07-31 09:50:00,13.84,13.88,13.84,13.86,44500.0,12.1876,12.2229,12.1876,12.2053,44500.0
2013-07-31 09:55:00,13.86,13.87,13.85,13.85,33100.0,12.2053,12.2141,12.1964,12.1964,33100.0
2013-07-31 10:00:00,13.85,13.86,13.8,13.81,41900.0,12.1964,12.2053,12.1524,12.1612,41900.0
2013-07-31 10:05:00,13.81,13.81,13.8,13.81,22900.0,12.1612,12.1612,12.1524,12.1612,22900.0
2013-07-31 10:10:00,13.8,13.81,13.78,13.78,45200.0,12.1524,12.1612,12.1348,12.1348,45200.0
2013-07-31 10:15:00,13.79,13.81,13.79,13.81,35400.0,12.1436,12.1612,12.1436,12.1612,35400.0
2013-07-31 10:20:00,13.8,13.83,13.8,13.82,54900.0,12.1524,12.1788,12.1524,12.17,54900.0
2013-07-31 10:25:00,13.83,13.86,13.82,13.86,71300.0,12.1788,12.2053,12.17,12.2053,71300.0
2013-07-31 10:30:00,13.86,13.86,13.85,13.86,6300.0,12.2053,12.2053,12.1964,12.2053,6300.0
2013-07-31 10:35:00,13.86,13.91,13.86,13.91,58200.0,12.2053,12.2493,12.2053,12.2493,58200.0
2013-07-31 10:40:00,13.91,13.91,13.88,13.91,78700.0,12.2493,12.2493,12.2229,12.2493,78700.0
2013-07-31 10:45:00,13.91,13.93,13.91,13.92,76500.0,12.2493,12.2669,12.2493,12.2581,76500.0
2013-07-31 10:50:00,13.92,13.92,13.87,13.88,61100.0,12.2581,12.2581,12.2141,12.2229,61100.0
2013-07-31 10:55:00,13.89,13.9,13.87,13.88,28900.0,12.2317,12.2405,12.2141,12.2229,28900.0
2013-07-31 11:00:00,13.89,13.89,13.87,13.88,41400.0,12.2317,12.2317,12.2141,12.2229,41400.0
2013-07-31 11:05:00,13.88,13.88,13.85,13.86,33600.0,12.2229,12.2229,12.1964,12.2053,33600.0
2013-07-31 11:10:00,13.86,13.86,13.85,13.86,6200.0,12.2053,12.2053,12.1964,12.2053,6200.0
2013-07-31 11:15:00,13.85,13.87,13.85,13.87,42400.0,12.1964,12.2141,12.1964,12.2141,42400.0
2013-07-31 11:20:00,13.86,13.87,13.85,13.86,35500.0,12.2053,12.2141,12.1964,12.2053,35500.0
2013-07-31 11:25:00,13.85,13.86,13.85,13.85,45600.0,12.1964,12.2053,12.1964,12.1964,45600.0
2013-07-31 11:30:00,13.86,13.88,13.85,13.86,54800.0,12.2053,12.2229,12.1964,12.2053,54800.0
2013-07-31 11:35:00,13.86,13.88,13.86,13.86,25400.0,12.2053,12.2229,12.2053,12.2053,25400.0
2013-07-31 11:40:00,13.85,13.88,13.85,13.87,29100.0,12.1964,12.2229,12.1964,12.2141,29100.0
2013-07-31 11:45:00,13.87,13.91,13.87,13.9,25500.0,12.2141,12.2493,12.2141,12.2405,25500.0
2013-07-31 11:50:00,13.9,13.91,13.89,13.91,20900.0,12.2405,12.2493,12.2317,12.2493,20900.0
2013-07-31 11:55:00,13.92,13.93,13.92,13.93,17400.0,12.2581,12.2669,12.2581,12.2669,17400.0
2013-07-31 12:00:00,13.93,13.95,13.92,13.94,85000.0,12.2669,12.2845,12.2581,12.2757,85000.0
2013-07-31 12:05:00,13.93,13.94,13.92,13.92,17600.0,12.2669,12.2757,12.2581,12.2581,17600.0
2013-07-31 12:10:00,13.92,13.92,13.91,13.91,4400.0,12.2581,12.2581,12.2493,12.2493,4400.0
2013-07-31 12:15:00,13.91,13.92,13.91,13.92,900.0,12.2493,12.2581,12.2493,12.2581,900.0
2013-07-31 12:20:00,13.91,13.92,13.89,13.9,27600.0,12.2493,12.2581,12.2317,12.2405,27600.0
2013-07-31 12:25:00,13.9,13.9,13.87,13.87,6700.0,12.2405,12.2405,12.2141,12.2141,6700.0
2013-07-31 12:30:00,13.87,13.88,13.87,13.87,5700.0,12.2141,12.2229,12.2141,12.2141,5700.0
2013-07-31 12:35:00,13.87,13.88,13.86,13.88,14000.0,12.2141,12.2229,12.2053,12.2229,14000.0
2013-07-31 12:40:00,13.87,13.87,13.85,13.85,13000.0,12.2141,12.2141,12.1964,12.1964,13000.0
2013-07-31 12:45:00,13.85,13.87,13.83,13.87,64500.0,12.1964,12.2141,12.1788,12.2141,64500.0
2013-07-31 12:50:00,13.88,13.88,13.87,13.88,10500.0,12.2229,12.2229,12.2141,12.2229,10500.0
2013-07-31 12:55:00,13.88,13.88,13.87,13.87,3400.0,12.2229,12.2229,12.2141,12.2141,3400.0
2013-07-31 13:00:00,13.88,13.89,13.87,13.89,9100.0,12.2229,12.2317,12.2141,12.2317,9100.0
2013-07-31 13:05:00,13.89,13.89,13.88,13.88,15800.0,12.2317,12.2317,12.2229,12.2229,15800.0
2013-07-31 13:10:00,13.88,13.9,13.87,13.9,17800.0,12.2229,12.2405,12.2141,12.2405,17800.0
2013-07-31 13:15:00,13.9,13.9,13.89,13.9,4800.0,12.2405,12.2405,12.2317,12.2405,4800.0
2013-07-31 13:20:00,13.9,13.9,13.89,13.9,5700.0,12.2405,12.2405,12.2317,12.2405,5700.0
2013-07-31 13:25:00,13.89,13.91,13.89,13.91,14000.0,12.2317,12.2493,12.2317,12.2493,14000.0
2013-07-31 13:30:00,13.91,13.91,13.9,13.91,8500.0,12.2493,12.2493,12.2405,12.2493,8500.0
2013-07-31 13:35:00,13.91,13.91,13.9,13.91,12600.0,12.2493,12.2493,12.2405,12.2493,12600.0
2013-07-31 13:40:00,13.91,13.92,13.9,13.91,17700.0,12.2493,12.2581,12.2405,12.2493,17700.0
2013-07-31 13:45:00,13.92,13.93,13.91,13.91,24300.0,12.2581,12.2669,12.2493,12.2493,24300.0
2013-07-31 13:50:00,13.91,13.91,13.89,13.9,9000.0,12.2493,12.2493,12.2317,12.2405,9000.0
2013-07-31 13:55:00,13.9,13.9,13.89,13.89,7500.0,12.2405,12.2405,12.2317,12.2317,7500.0
2013-07-31 14:00:00,13.89,13.94,13.88,13.92,142000.0,12.2317,12.2757,12.2229,12.2581,142000.0
2013-07-31 14:05:00,13.91,13.93,13.88,13.92,48700.0,12.2493,12.2669,12.2229,12.2581,48700.0
2013-07-31 14:10:00,13.91,13.92,13.89,13.9,46400.0,12.2493,12.2581,12.2317,12.2405,46400.0
2013-07-31 14:15:00,13.9,13.9,13.85,13.88,69900.0,12.2405,12.2405,12.1964,12.2229,69900.0
2013-07-31 14:20:00,13.88,13.91,13.88,13.91,46500.0,12.2229,12.2493,12.2229,12.2493,46500.0
2013-07-31 14:25:00,13.91,13.93,13.89,13.89,28200.0,12.2493,12.2669,12.2317,12.2317,28200.0
2013-07-31 14:30:00,13.89,13.93,13.89,13.92,61000.0,12.2317,12.2669,12.2317,12.2581,61000.0
2013-07-31 14:35:00,13.93,13.94,13.91,13.92,54200.0,12.2669,12.2757,12.2493,12.2581,54200.0
2013-07-31 14:40:00,13.92,13.95,13.92,13.94,53800.0,12.2581,12.2845,12.2581,12.2757,53800.0
2013-07-31 14:45:00,13.95,13.95,13.92,13.93,25300.0,12.2845,12.2845,12.2581,12.2669,25300.0
2013-07-31 14:50:00,13.92,13.95,13.92,13.95,23600.0,12.2581,12.2845,12.2581,12.2845,23600.0
2013-07-31 14:55:00,13.95,13.95,13.93,13.94,33800.0,12.2845,12.2845,12.2669,12.2757,33800.0
2013-07-31 15:00:00,13.93,13.94,13.92,13.92,37800.0,12.2669,12.2757,12.2581,12.2581,37800.0
2013-07-31 15:05:00,13.92,13.93,13.9,13.9,16400.0,12.2581,12.2669,12.2405,12.2405,16400.0
2013-07-31 15:10:00,13.9,13.92,13.89,13.91,88200.0,12.2405,12.2581,12.2317,12.2493,88200.0
2013-07-31 15:15:00,13.91,13.92,13.89,13.89,22200.0,12.2493,12.2581,12.2317,12.2317,22200.0
2013-07-31 15:20:00,13.89,13.91,13.88,13.9,40700.0,12.2317,12.2493,12.2229,12.2405,40700.0
2013-07-31 15:25:00,13.9,13.92,13.89,13.91,32900.0,12.2405,12.2581,12.2317,12.2493,32900.0
2013-07-31 15:30:00,13.92,13.93,13.88,13.9,92300.0,12.2581,12.2669,12.2229,12.2405,92300.0
2013-07-31 15:35:00,13.91,13.91,13.89,13.89,41000.0,12.2493,12.2493,12.2317,12.2317,41000.0
2013-07-31 15:40:00,13.9,13.9,13.85,13.86,124000.0,12.2405,12.2405,12.1964,12.2053,124000.0
2013-07-31 15:45:00,13.86,13.86,13.83,13.83,136200.0,12.2053,12.2053,12.1788,12.1788,136200.0
2013-07-31 15:50:00,13.83,13.86,13.83,13.83,135400.0,12.1788,12.2053,12.1788,12.1788,135400.0
2013-07-31 15:55:00,13.83,13.84,13.82,13.83,318300.0,12.1788,12.1876,12.17,12.1788,318300.0
2013-08-01 09:30:00,13.91,13.95,13.91,13.93,77300.0,12.2493,12.2845,12.2493,12.2669,77300.0
2013-08-01 09:35:00,13.93,14.0,13.93,13.98,72600.0,12.2669,12.3285,12.2669,12.3109,72600.0
2013-08-01 09:40:00,13.99,13.99,13.95,13.95,102600.0,12.3197,12.3197,12.2845,12.2845,102600.0
2013-08-01 09:45:00,13.95,14.02,13.95,14.0,125100.0,12.2845,12.3462,12.2845,12.3285,125100.0
2013-08-01 09:50:00,14.0,14.02,13.99,14.01,45600.0,12.3285,12.3462,12.3197,12.3373,45600.0
2013-08-01 09:55:00,14.01,14.04,14.01,14.03,39700.0,12.3373,12.3638,12.3373,12.355,39700.0
2013-08-01 10:00:00,14.03,14.09,14.03,14.09,69800.0,12.355,12.4078,12.355,12.4078,69800.0
2013-08-01 10:05:00,14.09,14.14,14.08,14.14,82700.0,12.4078,12.4518,12.399,12.4518,82700.0
2013-08-01 10:10:00,14.14,14.15,14.12,14.14,42700.0,12.4518,12.4606,12.4342,12.4518,42700.0
2013-08-01 10:15:00,14.15,14.15,14.11,14.12,56600.0,12.4606,12.4606,12.4254,12.4342,56600.0
2013-08-01 10:20:00,14.12,14.15,14.12,14.15,40600.0,12.4342,12.4606,12.4342,12.4606,40600.0
2013-08-01 10:25:00,14.14,14.15,14.13,14.15,36800.0,12.4518,12.4606,12.443,12.4606,36800.0
2013-08-01 10:30:00,14.15,14.15,14.11,14.13,35100.0,12.4606,12.4606,12.4254,12.443,35100.0
2013-08-01 10:35:00,14.13,14.14,14.1,14.12,52800.0,12.443,12.4518,12.4166,12.4342,52800.0
2013-08-01 10:40:00,14.12,14.13,14.09,14.12,116200.0,12.4342,12.443,12.4078,12.4342,116200.0
2013-08-01 10:45:00,14.12,14.13,14.08,14.08,34000.0,12.4342,12.443,12.399,12.399,34000.0
2013-08-01 10:50:00,14.08,14.08,14.05,14.06,25000.0,12.399,12.399,12.3726,12.3814,25000.0
2013-08-01 10:55:00,14.06,14.06,14.04,14.04,24300.0,12.3814,12.3814,12.3638,12.3638,24300.0
2013-08-01 11:00:00,14.04,14.05,14.02,14.03,38800.0,12.3638,12.3726,12.3462,12.355,38800.0
2013-08-01 11:05:00,14.03,14.07,14.03,14.06,81500.0,12.355,12.3902,12.355,12.3814,81500.0
2013-08-01 11:10:00,14.05,14.06,14.01,14.01,80000.0,12.3726,12.3814,12.3373,12.3373,80000.0
2013-08-01 11:15:00,14.01,14.03,14.0,14.03,59200.0,12.3373,12.355,12.3285,12.355,59200.0
2013-08-01 11:20:00,14.04,14.08,14.03,14.08,66200.0,12.3638,12.399,12.355,12.399,66200.0
2013-08-01 11:25:00,14.08,14.09,14.07,14.07,82200.0,12.399,12.4078,12.3902,12.3902,82200.0
2013-08-01 11:30:00,14.07,14.08,14.04,14.05,120400.0,12.3902,12.399,12.3638,12.3726,120400.0
2013-08-01 11:35:00,14.05,14.05,14.04,14.04,39300.0,12.3726,12.3726,12.3638,12.3638,39300.0
2013-08-01 11:40:00,14.05,14.08,14.04,14.04,108000.0,12.3726,12.399,12.3638,12.3638,108000.0
2013-08-01 11:45:00,14.03,14.06,14.03,14.05,46500.0,12.355,12.3814,12.355,12.3726,46500.0
2013-08-01 11:50:00,14.05,14.05,14.02,14.03,86600.0,12.3726,12.3726,12.3462,12.355,86600.0
2013-08-01 11:55:00,14.04,14.08,14.04,14.06,68100.0,12.3638,12.399,12.3638,12.3814,68100.0
2013-08-01 12:00:00,14.06,14.07,14.05,14.05,41900.0,12.3814,12.3902,12.3726,12.3726,41900.0
2013-08-01 12:05:00,14.05,14.08,14.05,14.08,40100.0,12.3726,12.399,12.3726,12.399,40100.0
2013-08-01 12:10:00,14.07,14.1,14.07,14.1,29600.0,12.3902,12.4166,12.3902,12.4166,29600.0
2013-08-01 12:15:00,14.1,14.12,14.09,14.11,35700.0,12.4166,12.4342,12.4078,12.4254,35700.0
2013-08-01 12:20:00,14.12,14.14,14.1,14.1,82400.0,12.4342,12.4518,12.4166,12.4166,82400.0
2013-08-01 12:25:00,14.11,14.14,14.1,14.14,44300.0,12.4254,12.4518,12.4166,12.4518,44300.0
2013-08-01 12:30:00,14.14,14.15,14.13,14.14,56400.0,12.4518,12.4606,12.443,12.4518,56400.0
2013-08-01 12:35:00,14.13,14.15,14.13,14.14,33100.0,12.443,12.4606,12.443,12.4518,33100.0
2013-08-01 12:40:00,14.14,14.15,14.14,14.14,55000.0,12.4518,12.4606,12.4518,12.4518,55000.0
2013-08-01 12:45:00,14.13,14.13,14.12,14.13,35800.0,12.443,12.443,12.4342,12.443,35800.0
2013-08-01 12:50:00,14.13,14.14,14.13,14.13,41500.0,12.443,12.4518,12.443,12.443,41500.0
2013-08-01 12:55:00,14.14,14.15,14.14,14.15,32300.0,12.4518,12.4606,12.4518,12.4606,32300.0
2013-08-01 13:00:00,14.15,14.15,14.14,14.15,31200.0,12.4606,12.4606,12.4518,12.4606,31200.0
2013-08-01 13:05:00,14.14,14.19,14.14,14.19,53300.0,12.4518,12.4959,12.4518,12.4959,53300.0
2013-08-01 13:10:00,14.19,14.2,14.18,14.19,58200.0,12.4959,12.5047,12.487,12.4959,58200.0
2013-08-01 13:15:00,14.18,14.18,14.17,14.18,45600.0,12.487,12.487,12.4782,12.487,45600.0
2013-08-01 13:20:00,14.17,14.17,14.15,14.15,16100.0,12.4782,12.4782,12.4606,12.4606,16100.0
2013-08-01 13:25:00,14.15,14.15,14.14,14.15,18100.0,12.4606,12.4606,12.4518,12.4606,18100.0
2013-08-01 13:30:00,14.15,14.17,14.14,14.16,36400.0,12.4606,12.4782,12.4518,12.4694,36400.0
2013-08-01 13:35:00,14.17,14.17,14.12,14.12,48100.0,12.4782,12.4782,12.4342,12.4342,48100.0
2013-08-01 13:40:00,14.13,14.15,14.12,14.14,27700.0,12.443,12.4606,12.4342,12.4518,27700.0
2013-08-01 13:45:00,14.14,14.15,14.14,14.15,9900.0,12.4518,12.4606,12.4518,12.4606,9900.0
2013-08-01 13:50:00,14.14,14.15,14.14,14.14,15100.0,12.4518,12.4606,12.4518,12.4518,15100.0
2013-08-01 13:55:00,14.15,14.15,14.14,14.15,7700.0,12.4606,12.4606,12.4518,12.4606,7700.0
2013-08-01 14:00:00,14.15,14.16,14.14,14.16,48600.0,12.4606,12.4694,12.4518,12.4694,48600.0
2013-08-01 14:05:00,14.16,14.17,14.15,14.16,10300.0,12.4694,12.4782,12.4606,12.4694,10300.0
2013-08-01 14:10:00,14.16,14.17,14.16,14.16,6800.0,12.4694,12.4782,12.4694,12.4694,6800.0
2013-08-01 14:15:00,14.17,14.17,14.16,14.16,5700.0,12.4782,12.4782,12.4694,12.4694,5700.0
2013-08-01 14:20:00,14.16,14.19,14.16,14.18,27500.0,12.4694,12.4959,12.4694,12.487,27500.0
2013-08-01 14:25:00,14.18,14.19,14.16,14.17,60700.0,12.487,12.4959,12.4694,12.4782,60700.0
2013-08-01 14:30:00,14.16,14.19,14.15,14.19,135200.0,12.4694,12.4959,12.4606,12.4959,135200.0
2013-08-01 14:35:00,14.19,14.2,14.19,14.19,35000.0,12.4959,12.5047,12.4959,12.4959,35000.0
2013-08-01 14:40:00,14.2,14.2,14.19,14.19,34900.0,12.5047,12.5047,12.4959,12.4959,34900.0
2013-08-01 14:45:00,14.18,14.18,14.15,14.16,50300.0,12.487,12.487,12.4606,12.4694,50300.0
2013-08-01 14:50:00,14.16,14.19,14.16,14.19,11300.0,12.4694,12.4959,12.4694,12.4959,11300.0
2013-08-01 14:55:00,14.18,14.19,14.18,14.19,12300.0,12.487,12.4959,12.487,12.4959,12300.0
2013-08-01 15:00:00,14.19,14.2,14.17,14.17,70100.0,12.4959,12.5047,12.4782,12.4782,70100.0
2013-08-01 15:05:00,14.17,14.18,14.16,14.18,41600.0,12.4782,12.487,12.4694,12.487,41600.0
2013-08-01 15:10:00,14.17,14.18,14.17,14.18,7000.0,12.4782,12.487,12.4782,12.487,7000.0
2013-08-01 15:15:00,14.18,14.18,14.16,14.18,57500.0,12.487,12.487,12.4694,12.487,57500.0
2013-08-01 15:20:00,14.18,14.18,14.17,14.17,25100.0,12.487,12.487,12.4782,12.4782,25100.0
2013-08-01 15:25:00,14.17,14.2,14.17,14.19,101800.0,12.4782,12.5047,12.4782,12.4959,101800.0
2013-08-01 15:30:00,14.19,14.2,14.18,14.19,56900.0,12.4959,12.5047,12.487,12.4959,56900.0
2013-08-01 15:35:00,14.18,14.2,14.18,14.19,67500.0,12.487,12.5047,12.487,12.4959,67500.0
2013-08-01 15:40:00,14.2,14.2,14.18,14.19,111400.0,12.5047,12.5047,12.487,12.4959,111400.0
2013-08-01 15:45:00,14.19,14.2,14.18,14.19,141500.0,12.4959,12.5047,12.487,12.4959,141500.0
2013-08-01 15:50:00,14.19,14.19,14.18,14.19,54300.0,12.4959,12.4959,12.487,12.4959,54300.0
2013-08-01 15:55:00,14.19,14.22,14.18,14.19,617600.0,12.4959,12.5223,12.487,12.4959,617600.0
2013-08-02 09:30:00,14.14,14.19,14.12,14.16,45100.0,12.4518,12.4959,12.4342,12.4694,45100.0
2013-08-02 09:35:00,14.15,14.15,14.08,14.09,25800.0,12.4606,12.4606,12.399,12.4078,25800.0
2013-08-02 09:40:00,14.1,14.11,14.06,14.08,41800.0,12.4166,12.4254,12.3814,12.399,41800.0
2013-08-02 09:45:00,14.08,14.14,14.08,14.11,116700.0,12.399,12.4518,12.399,12.4254,116700.0
2013-08-02 09:50:00,14.11,14.16,14.1,14.12,47700.0,12.4254,12.4694,12.4166,12.4342,47700.0
2013-08-02 09:55:00,14.13,14.15,14.12,14.13,9200.0,12.443,12.4606,12.4342,12.443,9200.0
2013-08-02 10:00:00,14.13,14.14,14.12,14.13,26100.0,12.443,12.4518,12.4342,12.443,26100.0
2013-08-02 10:05:00,14.13,14.15,14.13,14.13,26300.0,12.443,12.4606,12.443,12.443,26300.0
2013-08-02 10:10:00,14.13,14.16,14.12,14.16,62900.0,12.443,12.4694,12.4342,12.4694,62900.0
2013-08-02 10:15:00,14.16,14.16,14.13,14.14,88100.0,12.4694,12.4694,12.443,12.4518,88100.0
2013-08-02 10:20:00,14.15,14.16,14.14,14.15,43500.0,12.4606,12.4694,12.4518,12.4606,43500.0
2013-08-02 10:25:00,14.15,14.17,14.15,14.17,24400.0,12.4606,12.4782,12.4606,12.4782,24400.0
2013-08-02 10:30:00,14.17,14.18,14.16,14.17,16300.0,12.4782,12.487,12.4694,12.4782,16300.0
2013-08-02 10:35:00,14.16,14.17,14.13,14.14,38900.0,12.4694,12.4782,12.443,12.4518,38900.0
2013-08-02 10:40:00,14.13,14.15,14.13,14.15,24400.0,12.443,12.4606,12.443,12.4606,24400.0
2013-08-02 10:45:00,14.14,14.18,14.14,14.16,26300.0,12.4518,12.487,12.4518,12.4694,26300.0
2013-08-02 10:50:00,14.16,14.18,14.16,14.18,44000.0,12.4694,12.487,12.4694,12.487,44000.0
2013-08-02 10:55:00,14.18,14.2,14.18,14.2,40200.0,12.487,12.5047,12.487,12.5047,40200.0
2013-08-02 11:00:00,14.2,14.22,14.19,14.2,41400.0,12.5047,12.5223,12.4959,12.5047,41400.0
2013-08-02 11:05:00,14.21,14.21,14.16,14.17,49600.0,12.5135,12.5135,12.4694,12.4782,49600.0
2013-08-02 11:10:00,14.16,14.17,14.14,14.14,113900.0,12.4694,12.4782,12.4518,12.4518,113900.0
2013-08-02 11:15:00,14.14,14.2,14.14,14.2,216700.0,12.4518,12.5047,12.4518,12.5047,216700.0
2013-08-02 11:20:00,14.2,14.21,14.19,14.2,82400.0,12.5047,12.5135,12.4959,12.5047,82400.0
2013-08-02 11:25:00,14.2,14.21,14.17,14.18,78400.0,12.5047,12.5135,12.4782,12.487,78400.0
2013-08-02 11:30:00,14.18,14.2,14.18,14.18,58800.0,12.487,12.5047,12.487,12.487,58800.0
2013-08-02 11:35:00,14.19,14.19,14.17,14.17,40900.0,12.4959,12.4959,12.4782,12.4782,40900.0
2013-08-02 11:40:00,14.18,14.18,14.17,14.18,35800.0,12.487,12.487,12.4782,12.487,35800.0
2013-08-02 11:45:00,14.18,14.18,14.17,14.17,9100.0,12.487,12.487,12.4782,12.4782,9100.0
2013-08-02 11:50:00,14.18,14.18,14.15,14.17,44000.0,12.487,12.487,12.4606,12.4782,44000.0
2013-08-02 11:55:00,14.16,14.18,14.16,14.18,35700.0,12.4694,12.487,12.4694,12.487,35700.0
2013-08-02 12:00:00,14.18,14.19,14.17,14.17,96900.0,12.487,12.4959,12.4782,12.4782,96900.0
2013-08-02 12:05:00,14.17,14.18,14.14,14.14,76500.0,12.4782,12.487,12.4518,12.4518,76500.0
2013-08-02 12:10:00,14.14,14.16,14.13,14.13,65900.0,12.4518,12.4694,12.443,12.443,65900.0
2013-08-02 12:15:00,14.13,14.15,14.13,14.14,26000.0,12.443,12.4606,12.443,12.4518,26000.0
2013-08-02 12:20:00,14.15,14.16,14.14,14.15,101900.0,12.4606,12.4694,12.4518,12.4606,101900.0
2013-08-02 12:25:00,14.14,14.15,14.14,14.15,8900.0,12.4518,12.4606,12.4518,12.4606,8900.0
2013-08-02 12:30:00,14.15,14.16,14.14,14.15,51500.0,12.4606,12.4694,12.4518,12.4606,51500.0
2013-08-02 12:35:00,14.15,14.15,14.14,14.14,14100.0,12.4606,12.4606,12.4518,12.4518,14100.0
2013-08-02 12:40:00,14.15,14.15,14.14,14.15,18700.0,12.4606,12.4606,12.4518,12.4606,18700.0
2013-08-02 12:45:00,14.15,14.15,14.14,14.15,11500.0,12.4606,12.4606,12.4518,12.4606,11500.0
2013-08-02 12:50:00,14.15,14.15,14.14,14.15,13800.0,12.4606,12.4606,12.4518,12.4606,13800.0
2013-08-02 12:55:00,14.15,14.15,14.14,14.15,13100.0,12.4606,12.4606,12.4518,12.4606,13100.0
2013-08-02 13:00:00,14.15,14.15,14.13,14.13,56300.0,12.4606,12.4606,12.443,12.443,56300.0
2013-08-02 13:05:00,14.13,14.15,14.13,14.15,44000.0,12.443,12.4606,12.443,12.4606,44000.0
2013-08-02 13:10:00,14.15,14.15,14.14,14.15,12300.0,12.4606,12.4606,12.4518,12.4606,12300.0
2013-08-02 13:15:00,14.15,14.15,14.14,14.14,17000.0,12.4606,12.4606,12.4518,12.4518,17000.0
2013-08-02 13:20:00,14.15,14.15,14.14,14.15,13500.0,12.4606,12.4606,12.4518,12.4606,13500.0
2013-08-02 13:25:00,14.15,14.15,14.14,14.15,24900.0,12.4606,12.4606,12.4518,12.4606,24900.0
2013-08-02 13:30:00,14.15,14.15,14.13,14.13,62100.0,12.4606,12.4606,12.443,12.443,62100.0
2013-08-02 13:35:00,14.14,14.14,14.11,14.11,67700.0,12.4518,12.4518,12.4254,12.4254,67700.0
2013-08-02 13:40:00,14.12,14.12,14.11,14.12,12900.0,12.4342,12.4342,12.4254,12.4342,12900.0
2013-08-02 13:45:00,14.12,14.13,14.11,14.13,22800.0,12.4342,12.443,12.4254,12.443,22800.0
2013-08-02 13:50:00,14.13,14.14,14.12,14.14,41600.0,12.443,12.4518,12.4342,12.4518,41600.0
2013-08-02 13:55:00,14.14,14.14,14.13,14.14,19600.0,12.4518,12.4518,12.443,12.4518,19600.0
2013-08-02 14:00:00,14.14,14.15,14.14,14.15,22300.0,12.4518,12.4606,12.4518,12.4606,22300.0
2013-08-02 14:05:00,14.15,14.15,14.14,14.15,26000.0,12.4606,12.4606,12.4518,12.4606,26000.0
2013-08-02 14:10:00,14.15,14.15,14.14,14.15,44800.0,12.4606,12.4606,12.4518,12.4606,44800.0
2013-08-02 14:15:00,14.15,14.15,14.14,14.15,16400.0,12.4606,12.4606,12.4518,12.4606,16400.0
2013-08-02 14:20:00,14.15,14.15,14.14,14.15,15400.0,12.4606,12.4606,12.4518,12.4606,15400.0
2013-08-02 14:25:00,14.15,14.15,14.14,14.15,41100.0,12.4606,12.4606,12.4518,12.4606,41100.0
2013-08-02 14:30:00,14.15,14.15,14.14,14.15,14000.0,12.4606,12.4606,12.4518,12.4606,14000.0
2013-08-02 14:35:00,14.15,14.15,14.13,14.13,93100.0,12.4606,12.4606,12.443,12.443,93100.0
2013-08-02 14:40:00,14.14,14.14,14.11,14.12,237500.0,12.4518,12.4518,12.4254,12.4342,237500.0
2013-08-02 14:45:00,14.12,14.13,14.1,14.13,235900.0,12.4342,12.443,12.4166,12.443,235900.0
2013-08-02 14:50:00,14.13,14.13,14.12,14.13,11000.0,12.443,12.443,12.4342,12.443,11000.0
2013-08-02 14:55:00,14.13,14.14,14.12,14.14,17800.0,12.443,12.4518,12.4342,12.4518,17800.0
2013-08-02 15:00:00,14.13,14.15,14.13,14.14,35000.0,12.443,12.4606,12.443,12.4518,35000.0
2013-08-02 15:05:00,14.15,14.15,14.14,14.15,17400.0,12.4606,12.4606,12.4518,12.4606,17400.0
2013-08-02 15:10:00,14.15,14.15,14.14,14.15,23400.0,12.4606,12.4606,12.4518,12.4606,23400.0
2013-08-02 15:15:00,14.14,14.15,14.11,14.12,225300.0,12.4518,12.4606,12.4254,12.4342,225300.0
2013-08-02 15:20:00,14.12,14.12,14.08,14.1,184700.0,12.4342,12.4342,12.399,12.4166,184700.0
2013-08-02 15:25:00,14.11,14.13,14.11,14.12,145000.0,12.4254,12.443,12.4254,12.4342,145000.0
2013-08-02 15:30:00,14.12,14.14,14.12,14.13,40200.0,12.4342,12.4518,12.4342,12.443,40200.0
2013-08-02 15:35:00,14.14,14.14,14.13,14.13,16700.0,12.4518,12.4518,12.443,12.443,16700.0
2013-08-02 15:40:00,14.14,14.15,14.14,14.15,102800.0,12.4518,12.4606,12.4518,12.4606,102800.0
2013-08-02 15:45:00,14.15,14.18,14.15,14.17,204600.0,12.4606,12.487,12.4606,12.4782,204600.0
2013-08-02 15:50:00,14.17,14.18,14.16,14.18,162500.0,12.4782,12.487,12.4694,12.487,162500.0
2013-08-02 15:55:00,14.18,14.19,14.17,14.17,359100.0,12.487,12.4959,12.4782,12.4782,359100.0
2013-08-05 09:30:00,14.13,14.18,14.13,14.16,52200.0,12.443,12.487,12.443,12.4694,52200.0
2013-08-05 09:35:00,14.16,14.19,14.16,14.17,16600.0,12.4694,12.4959,12.4694,12.4782,16600.0
2013-08-05 09:40:00,14.16,14.19,14.15,14.17,47800.0,12.4694,12.4959,12.4606,12.4782,47800.0
2013-08-05 09:45:00,14.18,14.2,14.18,14.18,29900.0,12.487,12.5047,12.487,12.487,29900.0
2013-08-05 09:50:00,14.19,14.22,14.18,14.22,39300.0,12.4959,12.5223,12.487,12.5223,39300.0
2013-08-05 09:55:00,14.23,14.24,14.19,14.19,27900.0,12.5311,12.5399,12.4959,12.4959,27900.0
2013-08-05 10:00:00,14.19,14.21,14.18,14.19,46200.0,12.4959,12.5135,12.487,12.4959,46200.0
2013-08-05 10:05:00,14.19,14.2,14.19,14.19,89300.0,12.4959,12.5047,12.4959,12.4959,89300.0
2013-08-05 10:10:00,14.2,14.2,14.18,14.19,37500.0,12.5047,12.5047,12.487,12.4959,37500.0
2013-08-05 10:15:00,14.18,14.2,14.18,14.2,47500.0,12.487,12.5047,12.487,12.5047,47500.0
2013-08-05 10:20:00,14.2,14.2,14.18,14.18,41800.0,12.5047,12.5047,12.487,12.487,41800.0
2013-08-05 10:25:00,14.18,14.19,14.17,14.18,45700.0,12.487,12.4959,12.4782,12.487,45700.0
2013-08-05 10:30:00,14.17,14.21,14.17,14.2,37500.0,12.4782,12.5135,12.4782,12.5047,37500.0
2013-08-05 10:35:00,14.2,14.21,14.18,14.19,17900.0,12.5047,12.5135,12.487,12.4959,17900.0
2013-08-05 10:40:00,14.19,14.21,14.19,14.2,51700.0,12.4959,12.5135,12.4959,12.5047,51700.0
2013-08-05 10:45:00,14.21,14.21,14.17,14.17,57100.0,12.5135,12.5135,12.4782,12.4782,57100.0
2013-08-05 10:50:00,14.18,14.18,14.16,14.17,15800.0,12.487,12.487,12.4694,12.4782,15800.0
2013-08-05 10:55:00,14.17,14.2,14.17,14.19,72100.0,12.4782,12.5047,12.4782,12.4959,72100.0
2013-08-05 11:00:00,14.2,14.2,14.18,14.18,21900.0,12.5047,12.5047,12.487,12.487,21900.0
2013-08-05 11:05:00,14.18,14.19,14.16,14.17,48500.0,12.487,12.4959,12.4694,12.4782,48500.0
2013-08-05 11:10:00,14.17,14.19,14.17,14.19,25100.0,12.4782,12.4959,12.4782,12.4959,25100.0
2013-08-05 11:15:00,14.19,14.2,14.17,14.18,64100.0,12.4959,12.5047,12.4782,12.487,64100.0
2013-08-05 11:20:00,14.18,14.2,14.18,14.19,15000.0,12.487,12.5047,12.487,12.4959,15000.0
2013-08-05 11:25:00,14.19,14.2,14.18,14.18,32000.0,12.4959,12.5047,12.487,12.487,32000.0
2013-08-05 11:30:00,14.18,14.18,14.17,14.17,23200.0,12.487,12.487,12.4782,12.4782,23200.0
2013-08-05 11:35:00,14.18,14.18,14.17,14.17,4700.0,12.487,12.487,12.4782,12.4782,4700.0
2013-08-05 11:40:00,14.17,14.19,14.17,14.19,18500.0,12.4782,12.4959,12.4782,12.4959,18500.0
2013-08-05 11:45:00,14.19,14.2,14.18,14.18,40100.0,12.4959,12.5047,12.487,12.487,40100.0
2013-08-05 11:50:00,14.19,14.19,14.18,14.19,1200.0,12.4959,12.4959,12.487,12.4959,1200.0
2013-08-05 11:55:00,14.19,14.19,14.18,14.18,6800.0,12.4959,12.4959,12.487,12.487,6800.0
2013-08-05 12:00:00,14.18,14.2,14.18,14.19,19100.0,12.487,12.5047,12.487,12.4959,19100.0
2013-08-05 12:05:00,14.2,14.2,14.17,14.17,22000.0,12.5047,12.5047,12.4782,12.4782,22000.0
2013-08-05 12:10:00,14.17,14.18,14.16,14.18,13700.0,12.4782,12.487,12.4694,12.487,13700.0
2013-08-05 12:15:00,14.18,14.19,14.17,14.19,13300.0,12.487,12.4959,12.4782,12.4959,13300.0
2013-08-05 12:20:00,14.19,14.19,14.18,14.19,9300.0,12.4959,12.4959,12.487,12.4959,9300.0
2013-08-05 12:25:00,14.18,14.19,14.18,14.18,8000.0,12.487,12.4959,12.487,12.487,8000.0
2013-08-05 12:30:00,14.19,14.19,14.16,14.16,26600.0,12.4959,12.4959,12.4694,12.4694,26600.0
2013-08-05 12:35:00,14.16,14.17,14.15,14.15,37500.0,12.4694,12.4782,12.4606,12.4606,37500.0
2013-08-05 12:40:00,14.16,14.17,14.15,14.17,17000.0,12.4694,12.4782,12.4606,12.4782,17000.0
2013-08-05 12:45:00,14.17,14.18,14.16,14.18,49100.0,12.4782,12.487,12.4694,12.487,49100.0
2013-08-05 12:50:00,14.18,14.18,14.17,14.18,6800.0,12.487,12.487,12.4782,12.487,6800.0
2013-08-05 12:55:00,14.18,14.18,14.16,14.16,31300.0,12.487,12.487,12.4694,12.4694,31300.0
2013-08-05 13:00:00,14.17,14.17,14.16,14.16,11700.0,12.4782,12.4782,12.4694,12.4694,11700.0
2013-08-05 13:05:00,14.17,14.17,14.15,14.15,12300.0,12.4782,12.4782,12.4606,12.4606,12300.0
2013-08-05 13:10:00,14.16,14.16,14.14,14.15,16500.0,12.4694,12.4694,12.4518,12.4606,16500.0
2013-08-05 13:15:00,14.15,14.17,14.14,14.17,26700.0,12.4606,12.4782,12.4518,12.4782,26700.0
2013-08-05 13:20:00,14.17,14.17,14.16,14.17,11300.0,12.4782,12.4782,12.4694,12.4782,11300.0
2013-08-05 13:25:00,14.17,14.17,14.16,14.17,14100.0,12.4782,12.4782,12.4694,12.4782,14100.0
2013-08-05 13:30:00,14.17,14.17,14.16,14.16,15300.0,12.4782,12.4782,12.4694,12.4694,15300.0
2013-08-05 13:35:00,14.17,14.17,14.16,14.17,9400.0,12.4782,12.4782,12.4694,12.4782,9400.0
2013-08-05 13:40:00,14.17,14.18,14.16,14.18,23600.0,12.4782,12.487,12.4694,12.487,23600.0
2013-08-05 13:45:00,14.18,14.18,14.16,14.16,20800.0,12.487,12.487,12.4694,12.4694,20800.0
2013-08-05 13:50:00,14.17,14.17,14.16,14.17,8100.0,12.4782,12.4782,12.4694,12.4782,8100.0
2013-08-05 13:55:00,14.16,14.17,14.16,14.17,17900.0,12.4694,12.4782,12.4694,12.4782,17900.0
2013-08-05 14:00:00,14.16,14.17,14.14,14.16,36000.0,12.4694,12.4782,12.4518,12.4694,36000.0
2013-08-05 14:05:00,14.16,14.17,14.15,14.16,46800.0,12.4694,12.4782,12.4606,12.4694,46800.0
2013-08-05 14:10:00,14.16,14.16,14.14,14.15,42600.0,12.4694,12.4694,12.4518,12.4606,42600.0
2013-08-05 14:15:00,14.15,14.16,14.14,14.16,26900.0,12.4606,12.4694,12.4518,12.4694,26900.0
2013-08-05 14:20:00,14.16,14.16,14.14,14.15,25200.0,12.4694,12.4694,12.4518,12.4606,25200.0
2013-08-05 14:25:00,14.15,14.15,14.13,14.15,23000.0,12.4606,12.4606,12.443,12.4606,23000.0
2013-08-05 14:30:00,14.15,14.16,14.14,14.15,29800.0,12.4606,12.4694,12.4518,12.4606,29800.0
2013-08-05 14:35:00,14.15,14.15,14.12,14.13,25700.0,12.4606,12.4606,12.4342,12.443,25700.0
2013-08-05 14:40:00,14.12,14.15,14.12,14.13,81900.0,12.4342,12.4606,12.4342,12.443,81900.0
2013-08-05 14:45:00,14.14,14.15,14.13,14.14,35000.0,12.4518,12.4606,12.443,12.4518,35000.0
2013-08-05 14:50:00,14.14,14.15,14.14,14.14,13600.0,12.4518,12.4606,12.4518,12.4518,13600.0
2013-08-05 14:55:00,14.15,14.16,14.14,14.15,50800.0,12.4606,12.4694,12.4518,12.4606,50800.0
2013-08-05 15:00:00,14.15,14.15,14.12,14.13,32400.0,12.4606,12.4606,12.4342,12.443,32400.0
2013-08-05 15:05:00,14.13,14.13,14.12,14.12,9600.0,12.443,12.443,12.4342,12.4342,9600.0
2013-08-05 15:10:00,14.13,14.13,14.12,14.13,9000.0,12.443,12.443,12.4342,12.443,9000.0
2013-08-05 15:15:00,14.13,14.14,14.13,14.14,20100.0,12.443,12.4518,12.443,12.4518,20100.0
2013-08-05 15:20:00,14.14,14.14,14.13,14.13,5600.0,12.4518,12.4518,12.443,12.443,5600.0
2013-08-05 15:25:00,14.14,14.14,14.13,14.13,15900.0,12.4518,12.4518,12.443,12.443,15900.0
2013-08-05 15:30:00,14.14,14.14,14.13,14.13,37800.0,12.4518,12.4518,12.443,12.443,37800.0
2013-08-05 15:35:00,14.14,14.14,14.11,14.11,71600.0,12.4518,12.4518,12.4254,12.4254,71600.0
2013-08-05 15:40:00,14.12,14.12,14.11,14.11,44900.0,12.4342,12.4342,12.4254,12.4254,44900.0
2013-08-05 15:45:00,14.12,14.13,14.1,14.1,193600.0,12.4342,12.443,12.4166,12.4166,193600.0
2013-08-05 15:50:00,14.1,14.11,14.09,14.09,139500.0,12.4166,12.4254,12.4078,12.4078,139500.0
2013-08-05 15:55:00,14.09,14.1,14.09,14.1,174500.0,12.4078,12.4166,12.4078,12.4166,174500.0
2013-08-06 09:30:00,14.05,14.09,14.01,14.04,66500.0,12.4083,12.4437,12.373,12.3995,66500.0
2013-08-06 09:35:00,14.05,14.08,14.03,14.05,58900.0,12.4083,12.4348,12.3907,12.4083,58900.0
2013-08-06 09:40:00,14.05,14.06,13.95,13.99,61600.0,12.4083,12.4172,12.32,12.3553,61600.0
2013-08-06 09:45:00,13.98,14.02,13.98,14.02,49700.0,12.3465,12.3818,12.3465,12.3818,49700.0
2013-08-06 09:50:00,14.01,14.02,13.99,13.99,27300.0,12.373,12.3818,12.3553,12.3553,27300.0
2013-08-06 09:55:00,14.0,14.0,13.98,13.99,12600.0,12.3642,12.3642,12.3465,12.3553,12600.0
2013-08-06 10:00:00,13.99,13.99,13.93,13.94,67700.0,12.3553,12.3553,12.3024,12.3112,67700.0
2013-08-06 10:05:00,13.93,13.95,13.92,13.95,40100.0,12.3024,12.32,12.2935,12.32,40100.0
2013-08-06 10:10:00,13.95,13.97,13.91,13.92,59100.0,12.32,12.3377,12.2847,12.2935,59100.0
2013-08-06 10:15:00,13.93,13.96,13.92,13.92,71900.0,12.3024,12.3288,12.2935,12.2935,71900.0
2013-08-06 10:20:00,13.92,13.92,13.9,13.92,52400.0,12.2935,12.2935,12.2759,12.2935,52400.0
2013-08-06 10:25:00,13.92,13.94,13.9,13.91,78800.0,12.2935,12.3112,12.2759,12.2847,78800.0
2013-08-06 10:30:00,13.9,13.9,13.85,13.85,48900.0,12.2759,12.2759,12.2317,12.2317,48900.0
2013-08-06 10:35:00,13.85,13.89,13.85,13.88,47400.0,12.2317,12.267,12.2317,12.2582,47400.0
2013-08-06 10:40:00,13.89,13.89,13.85,13.88,45300.0,12.267,12.267,12.2317,12.2582,45300.0
2013-08-06 10:45:00,13.88,13.9,13.88,13.9,29800.0,12.2582,12.2759,12.2582,12.2759,29800.0
2013-08-06 10:50:00,13.9,13.92,13.88,13.88,34000.0,12.2759,12.2935,12.2582,12.2582,34000.0
2013-08-06 10:55:00,13.88,13.9,13.87,13.87,20000.0,12.2582,12.2759,12.2494,12.2494,20000.0
2013-08-06 11:00:00,13.87,13.89,13.86,13.87,85000.0,12.2494,12.267,12.2405,12.2494,85000.0
2013-08-06 11:05:00,13.87,13.87,13.86,13.86,26000.0,12.2494,12.2494,12.2405,12.2405,26000.0
2013-08-06 11:10:00,13.86,13.9,13.86,13.89,49500.0,12.2405,12.2759,12.2405,12.267,49500.0
2013-08-06 11:15:00,13.9,13.9,13.89,13.9,8200.0,12.2759,12.2759,12.267,12.2759,8200.0
2013-08-06 11:20:00,13.9,13.9,13.86,13.86,73100.0,12.2759,12.2759,12.2405,12.2405,73100.0
2013-08-06 11:25:00,13.86,13.86,13.84,13.84,50300.0,12.2405,12.2405,12.2229,12.2229,50300.0
2013-08-06 11:30:00,13.85,13.85,13.82,13.83,52600.0,12.2317,12.2317,12.2052,12.214,52600.0
2013-08-06 11:35:00,13.82,13.83,13.81,13.81,130900.0,12.2052,12.214,12.1964,12.1964,130900.0
2013-08-06 11:40:00,13.81,13.82,13.81,13.82,19400.0,12.1964,12.2052,12.1964,12.2052,19400.0
2013-08-06 11:45:00,13.81,13.82,13.79,13.79,210300.0,12.1964,12.2052,12.1787,12.1787,210300.0
2013-08-06 11:50:00,13.79,13.8,13.79,13.79,20500.0,12.1787,12.1875,12.1787,12.1787,20500.0
2013-08-06 11:55:00,13.79,13.82,13.79,13.82,108200.0,12.1787,12.2052,12.1787,12.2052,108200.0
2013-08-06 12:00:00,13.82,13.85,13.82,13.85,44000.0,12.2052,12.2317,12.2052,12.2317,44000.0
2013-08-06 12:05:00,13.84,13.85,13.84,13.85,13900.0,12.2229,12.2317,12.2229,12.2317,13900.0
2013-08-06 12:10:00,13.84,13.85,13.82,13.82,40700.0,12.2229,12.2317,12.2052,12.2052,40700.0
2013-08-06 12:15:00,13.81,13.82,13.81,13.81,16900.0,12.1964,12.2052,12.1964,12.1964,16900.0
2013-08-06 12:20:00,13.81,13.83,13.81,13.82,23700.0,12.1964,12.214,12.1964,12.2052,23700.0
2013-08-06 12:25:00,13.83,13.83,13.81,13.81,16800.0,12.214,12.214,12.1964,12.1964,16800.0
2013-08-06 12:30:00,13.81,13.82,13.81,13.81,28100.0,12.1964,12.2052,12.1964,12.1964,28100.0
2013-08-06 12:35:00,13.81,13.82,13.81,13.81,10600.0,12.1964,12.2052,12.1964,12.1964,10600.0
2013-08-06 12:40:00,13.81,13.82,13.81,13.82,14300.0,12.1964,12.2052,12.1964,12.2052,14300.0
2013-08-06 12:45:00,13.82,13.82,13.81,13.81,15900.0,12.2052,12.2052,12.1964,12.1964,15900.0
2013-08-06 12:50:00,13.81,13.82,13.81,13.81,21800.0,12.1964,12.2052,12.1964,12.1964,21800.0
2013-08-06 12:55:00,13.81,13.83,13.81,13.82,77900.0,12.1964,12.214,12.1964,12.2052,77900.0
2013-08-06 13:00:00,13.82,13.83,13.82,13.82,18900.0,12.2052,12.214,12.2052,12.2052,18900.0
2013-08-06 13:05:00,13.83,13.83,13.82,13.83,8600.0,12.214,12.214,12.2052,12.214,8600.0
2013-08-06 13:10:00,13.82,13.83,13.82,13.82,4300.0,12.2052,12.214,12.2052,12.2052,4300.0
2013-08-06 13:15:00,13.82,13.83,13.82,13.83,10000.0,12.2052,12.214,12.2052,12.214,10000.0
2013-08-06 13:20:00,13.83,13.83,13.82,13.82,5300.0,12.214,12.214,12.2052,12.2052,5300.0
2013-08-06 13:25:00,13.82,13.83,13.81,13.82,27800.0,12.2052,12.214,12.1964,12.2052,27800.0
2013-08-06 13:30:00,13.81,13.82,13.81,13.81,8100.0,12.1964,12.2052,12.1964,12.1964,8100.0
2013-08-06 13:35:00,13.81,13.82,13.81,13.82,4500.0,12.1964,12.2052,12.1964,12.2052,4500.0
2013-08-06 13:40:00,13.81,13.82,13.81,13.82,3100.0,12.1964,12.2052,12.1964,12.2052,3100.0
2013-08-06 13:45:00,13.82,13.82,13.81,13.82,5200.0,12.2052,12.2052,12.1964,12.2052,5200.0
2013-08-06 13:50:00,13.81,13.83,13.81,13.82,73600.0,12.1964,12.214,12.1964,12.2052,73600.0
2013-08-06 13:55:00,13.82,13.83,13.81,13.83,112300.0,12.2052,12.214,12.1964,12.214,112300.0
2013-08-06 14:00:00,13.83,13.83,13.82,13.82,5000.0,12.214,12.214,12.2052,12.2052,5000.0
2013-08-06 14:05:00,13.82,13.83,13.82,13.82,64200.0,12.2052,12.214,12.2052,12.2052,64200.0
2013-08-06 14:10:00,13.82,13.83,13.82,13.82,14400.0,12.2052,12.214,12.2052,12.2052,14400.0
2013-08-06 14:15:00,13.83,13.83,13.82,13.83,12600.0,12.214,12.214,12.2052,12.214,12600.0
2013-08-06 14:20:00,13.82,13.83,13.82,13.83,17700.0,12.2052,12.214,12.2052,12.214,17700.0
2013-08-06 14:25:00,13.83,13.83,13.82,13.82,20100.0,12.214,12.214,12.2052,12.2052,20100.0
2013-08-06 14:30:00,13.82,13.83,13.82,13.82,10100.0,12.2052,12.214,12.2052,12.2052,10100.0
2013-08-06 14:35:00,13.82,13.83,13.82,13.83,4000.0,12.2052,12.214,12.2052,12.214,4000.0
2013-08-06 14:40:00,13.82,13.83,13.82,13.83,22300.0,12.2052,12.214,12.2052,12.214,22300.0
2013-08-06 14:45:00,13.82,13.84,13.82,13.83,75300.0,12.2052,12.2229,12.2052,12.214,75300.0
2013-08-06 14:50:00,13.83,13.84,13.83,13.83,28900.0,12.214,12.2229,12.214,12.214,28900.0
2013-08-06 14:55:00,13.83,13.84,13.83,13.84,24800.0,12.214,12.2229,12.214,12.2229,24800.0
2013-08-06 15:00:00,13.84,13.86,13.83,13.85,72600.0,12.2229,12.2405,12.214,12.2317,72600.0
2013-08-06 15:05:00,13.85,13.85,13.83,13.84,32000.0,12.2317,12.2317,12.214,12.2229,32000.0
2013-08-06 15:10:00,13.84,13.84,13.83,13.83,7400.0,12.2229,12.2229,12.214,12.214,7400.0
2013-08-06 15:15:00,13.83,13.84,13.83,13.84,9700.0,12.214,12.2229,12.214,12.2229,9700.0
2013-08-06 15:20:00,13.83,13.84,13.82,13.82,32600.0,12.214,12.2229,12.2052,12.2052,32600.0
2013-08-06 15:25:00,13.83,13.83,13.81,13.82,23600.0,12.214,12.214,12.1964,12.2052,23600.0
2013-08-06 15:30:00,13.81,13.82,13.81,13.82,15800.0,12.1964,12.2052,12.1964,12.2052,15800.0
2013-08-06 15:35:00,13.82,13.82,13.81,13.82,15500.0,12.2052,12.2052,12.1964,12.2052,15500.0
2013-08-06 15:40:00,13.82,13.82,13.81,13.82,27400.0,12.2052,12.2052,12.1964,12.2052,27400.0
2013-08-06 15:45:00,13.82,13.83,13.82,13.82,84100.0,12.2052,12.214,12.2052,12.2052,84100.0
2013-08-06 15:50:00,13.83,13.84,13.82,13.84,169700.0,12.214,12.2229,12.2052,12.2229,169700.0
2013-08-06 15:55:00,13.84,13.84,13.82,13.83,235700.0,12.2229,12.2229,12.2052,12.214,235700.0
2013-08-07 09:30:00,13.8,13.84,13.76,13.77,105200.0,12.1875,12.2229,12.1522,12.161,105200.0
2013-08-07 09:35:00,13.78,13.8,13.7,13.73,100400.0,12.1699,12.1875,12.0992,12.1257,100400.0
2013-08-07 09:40:00,13.72,13.8,13.71,13.8,71000.0,12.1169,12.1875,12.1081,12.1875,71000.0
2013-08-07 09:45:00,13.79,13.85,13.79,13.84,17600.0,12.1787,12.2317,12.1787,12.2229,17600.0
2013-08-07 09:50:00,13.85,13.9,13.83,13.88,104500.0,12.2317,12.2759,12.214,12.2582,104500.0
2013-08-07 09:55:00,13.87,13.93,13.83,13.83,130300.0,12.2494,12.3024,12.214,12.214,130300.0
2013-08-07 10:00:00,13.82,13.85,13.79,13.84,137600.0,12.2052,12.2317,12.1787,12.2229,137600.0
2013-08-07 10:05:00,13.84,13.84,13.79,13.79,83400.0,12.2229,12.2229,12.1787,12.1787,83400.0
2013-08-07 10:10:00,13.8,13.83,13.79,13.81,181700.0,12.1875,12.214,12.1787,12.1964,181700.0
2013-08-07 10:15:00,13.81,13.85,13.79,13.84,160900.0,12.1964,12.2317,12.1787,12.2229,160900.0
2013-08-07 10:20:00,13.84,13.86,13.83,13.84,107200.0,12.2229,12.2405,12.214,12.2229,107200.0
2013-08-07 10:25:00,13.84,13.85,13.81,13.81,6700.0,12.2229,12.2317,12.1964,12.1964,6700.0
2013-08-07 10:30:00,13.82,13.83,13.79,13.8,103100.0,12.2052,12.214,12.1787,12.1875,103100.0
2013-08-07 10:35:00,13.79,13.89,13.78,13.86,431600.0,12.1787,12.267,12.1699,12.2405,431600.0
2013-08-07 10:40:00,13.85,13.87,13.84,13.87,109400.0,12.2317,12.2494,12.2229,12.2494,109400.0
2013-08-07 10:45:00,13.86,13.9,13.85,13.9,167400.0,12.2405,12.2759,12.2317,12.2759,167400.0
2013-08-07 10:50:00,13.9,13.92,13.84,13.84,64000.0,12.2759,12.2935,12.2229,12.2229,64000.0
2013-08-07 10:55:00,13.84,13.84,13.81,13.84,54800.0,12.2229,12.2229,12.1964,12.2229,54800.0
2013-08-07 11:00:00,13.83,13.87,13.82,13.87,137000.0,12.214,12.2494,12.2052,12.2494,137000.0
2013-08-07 11:05:00,13.87,13.87,13.83,13.83,45700.0,12.2494,12.2494,12.214,12.214,45700.0
2013-08-07 11:10:00,13.84,13.85,13.83,13.84,53900.0,12.2229,12.2317,12.214,12.2229,53900.0
2013-08-07 11:15:00,13.84,13.88,13.84,13.85,54200.0,12.2229,12.2582,12.2229,12.2317,54200.0
2013-08-07 11:20:00,13.85,13.85,13.84,13.84,13600.0,12.2317,12.2317,12.2229,12.2229,13600.0
2013-08-07 11:25:00,13.85,13.86,13.84,13.84,67400.0,12.2317,12.2405,12.2229,12.2229,67400.0
2013-08-07 11:30:00,13.84,13.88,13.84,13.88,51600.0,12.2229,12.2582,12.2229,12.2582,51600.0
2013-08-07 11:35:00,13.89,13.9,13.85,13.85,47100.0,12.267,12.2759,12.2317,12.2317,47100.0
2013-08-07 11:40:00,13.84,13.88,13.84,13.84,224100.0,12.2229,12.2582,12.2229,12.2229,224100.0
2013-08-07 11:45:00,13.83,13.83,13.79,13.81,45200.0,12.214,12.214,12.1787,12.1964,45200.0
2013-08-07 11:50:00,13.82,13.82,13.79,13.81,91000.0,12.2052,12.2052,12.1787,12.1964,91000.0
2013-08-07 11:55:00,13.8,13.83,13.8,13.82,76500.0,12.1875,12.214,12.1875,12.2052,76500.0
2013-08-07 12:00:00,13.81,13.81,13.79,13.79,40800.0,12.1964,12.1964,12.1787,12.1787,40800.0
2013-08-07 12:05:00,13.79,13.8,13.79,13.79,34000.0,12.1787,12.1875,12.1787,12.1787,34000.0
2013-08-07 12:10:00,13.8,13.81,13.79,13.79,52700.0,12.1875,12.1964,12.1787,12.1787,52700.0
2013-08-07 12:15:00,13.8,13.8,13.78,13.79,39000.0,12.1875,12.1875,12.1699,12.1787,39000.0
2013-08-07 12:20:00,13.79,13.8,13.78,13.78,67600.0,12.1787,12.1875,12.1699,12.1699,67600.0
2013-08-07 12:25:00,13.78,13.79,13.77,13.78,10700.0,12.1699,12.1787,12.161,12.1699,10700.0
2013-08-07 12:30:00,13.77,13.81,13.77,13.8,54700.0,12.161,12.1964,12.161,12.1875,54700.0
2013-08-07 12:35:00,13.8,13.81,13.79,13.8,141800.0,12.1875,12.1964,12.1787,12.1875,141800.0
2013-08-07 12:40:00,13.8,13.8,13.78,13.79,206800.0,12.1875,12.1875,12.1699,12.1787,206800.0
2013-08-07 12:45:00,13.79,13.82,13.79,13.82,10100.0,12.1787,12.2052,12.1787,12.2052,10100.0
2013-08-07 12:50:00,13.82,13.83,13.81,13.82,79700.0,12.2052,12.214,12.1964,12.2052,79700.0
2013-08-07 12:55:00,13.82,13.83,13.82,13.83,40000.0,12.2052,12.214,12.2052,12.214,40000.0
2013-08-07 13:00:00,13.82,13.84,13.82,13.84,67300.0,12.2052,12.2229,12.2052,12.2229,67300.0
2013-08-07 13:05:00,13.83,13.84,13.82,13.84,42800.0,12.214,12.2229,12.2052,12.2229,42800.0
2013-08-07 13:10:00,13.84,13.85,13.83,13.83,44900.0,12.2229,12.2317,12.214,12.214,44900.0
2013-08-07 13:15:00,13.84,13.85,13.83,13.84,132300.0,12.2229,12.2317,12.214,12.2229,132300.0
2013-08-07 13:20:00,13.84,13.84,13.82,13.82,39800.0,12.2229,12.2229,12.2052,12.2052,39800.0
2013-08-07 13:25:00,13.82,13.83,13.81,13.82,17400.0,12.2052,12.214,12.1964,12.2052,17400.0
2013-08-07 13:30:00,13.83,13.83,13.81,13.82,20400.0,12.214,12.214,12.1964,12.2052,20400.0
2013-08-07 13:35:00,13.82,13.84,13.81,13.81,115100.0,12.2052,12.2229,12.1964,12.1964,115100.0
2013-08-07 13:40:00,13.81,13.82,13.81,13.81,42500.0,12.1964,12.2052,12.1964,12.1964,42500.0
2013-08-07 13:45:00,13.81,13.82,13.8,13.8,108000.0,12.1964,12.2052,12.1875,12.1875,108000.0
2013-08-07 13:50:00,13.8,13.81,13.79,13.8,69100.0,12.1875,12.1964,12.1787,12.1875,69100.0
2013-08-07 13:55:00,13.79,13.81,13.79,13.8,44800.0,12.1787,12.1964,12.1787,12.1875,44800.0
2013-08-07 14:00:00,13.8,13.81,13.79,13.8,72800.0,12.1875,12.1964,12.1787,12.1875,72800.0
2013-08-07 14:05:00,13.8,13.81,13.77,13.77,92100.0,12.1875,12.1964,12.161,12.161,92100.0
2013-08-07 14:10:00,13.77,13.79,13.77,13.78,20100.0,12.161,12.1787,12.161,12.1699,20100.0
2013-08-07 14:15:00,13.79,13.81,13.79,13.8,42700.0,12.1787,12.1964,12.1787,12.1875,42700.0
2013-08-07 14:20:00,13.79,13.8,13.79,13.8,26700.0,12.1787,12.1875,12.1787,12.1875,26700.0
2013-08-07 14:25:00,13.79,13.8,13.79,13.79,11500.0,12.1787,12.1875,12.1787,12.1787,11500.0
2013-08-07 14:30:00,13.8,13.82,13.79,13.82,36000.0,12.1875,12.2052,12.1787,12.2052,36000.0
2013-08-07 14:35:00,13.82,13.82,13.8,13.8,34700.0,12.2052,12.2052,12.1875,12.1875,34700.0
2013-08-07 14:40:00,13.81,13.81,13.79,13.8,33400.0,12.1964,12.1964,12.1787,12.1875,33400.0
2013-08-07 14:45:00,13.8,13.81,13.79,13.8,35500.0,12.1875,12.1964,12.1787,12.1875,35500.0
2013-08-07 14:50:00,13.8,13.8,13.78,13.8,36900.0,12.1875,12.1875,12.1699,12.1875,36900.0
2013-08-07 14:55:00,13.8,13.8,13.79,13.8,36300.0,12.1875,12.1875,12.1787,12.1875,36300.0
2013-08-07 15:00:00,13.8,13.8,13.79,13.8,34200.0,12.1875,12.1875,12.1787,12.1875,34200.0
2013-08-07 15:05:00,13.8,13.8,13.78,13.8,107700.0,12.1875,12.1875,12.1699,12.1875,107700.0
2013-08-07 15:10:00,13.8,13.81,13.78,13.79,109000.0,12.1875,12.1964,12.1699,12.1787,109000.0
2013-08-07 15:15:00,13.8,13.81,13.78,13.8,59900.0,12.1875,12.1964,12.1699,12.1875,59900.0
2013-08-07 15:20:00,13.79,13.8,13.78,13.8,27300.0,12.1787,12.1875,12.1699,12.1875,27300.0
2013-08-07 15:25:00,13.8,13.8,13.79,13.8,44000.0,12.1875,12.1875,12.1787,12.1875,44000.0
2013-08-07 15:30:00,13.79,13.8,13.79,13.8,12300.0,12.1787,12.1875,12.1787,12.1875,12300.0
2013-08-07 15:35:00,13.8,13.8,13.79,13.8,24400.0,12.1875,12.1875,12.1787,12.1875,24400.0
2013-08-07 15:40:00,13.79,13.8,13.79,13.79,46100.0,12.1787,12.1875,12.1787,12.1787,46100.0
2013-08-07 15:45:00,13.8,13.81,13.79,13.79,247700.0,12.1875,12.1964,12.1787,12.1787,247700.0
2013-08-07 15:50:00,13.79,13.8,13.78,13.78,175700.0,12.1787,12.1875,12.1699,12.1699,175700.0
2013-08-07 15:55:00,13.78,13.79,13.77,13.77,183900.0,12.1699,12.1787,12.161,12.161,183900.0
2013-08-08 09:30:00,13.86,13.91,13.81,13.85,62300.0,12.2405,12.2847,12.1964,12.2317,62300.0
2013-08-08 09:35:00,13.86,13.91,13.81,13.83,180500.0,12.2405,12.2847,12.1964,12.214,180500.0
2013-08-08 09:40:00,13.83,13.87,13.82,13.85,88300.0,12.214,12.2494,12.2052,12.2317,88300.0
2013-08-08 09:45:00,13.86,13.88,13.83,13.86,36200.0,12.2405,12.2582,12.214,12.2405,36200.0
2013-08-08 09:50:00,13.86,13.86,13.79,13.82,151400.0,12.2405,12.2405,12.1787,12.2052,151400.0
2013-08-08 09:55:00,13.82,13.84,13.81,13.84,78500.0,12.2052,12.2229,12.1964,12.2229,78500.0
2013-08-08 10:00:00,13.84,13.89,13.83,13.84,114800.0,12.2229,12.267,12.214,12.2229,114800.0
2013-08-08 10:05:00,13.85,13.86,13.82,13.86,72300.0,12.2317,12.2405,12.2052,12.2405,72300.0
2013-08-08 10:10:00,13.86,13.86,13.83,13.83,70400.0,12.2405,12.2405,12.214,12.214,70400.0
2013-08-08 10:15:00,13.83,13.84,13.81,13.84,47100.0,12.214,12.2229,12.1964,12.2229,47100.0
2013-08-08 10:20:00,13.84,13.85,13.83,13.84,71400.0,12.2229,12.2317,12.214,12.2229,71400.0
2013-08-08 10:25:00,13.84,13.86,13.83,13.85,52500.0,12.2229,12.2405,12.214,12.2317,52500.0
2013-08-08 10:30:00,13.85,13.86,13.83,13.84,57700.0,12.2317,12.2405,12.214,12.2229,57700.0
2013-08-08 10:35:00,13.84,13.85,13.83,13.85,89000.0,12.2229,12.2317,12.214,12.2317,89000.0
2013-08-08 10:40:00,13.85,13.86,13.81,13.82,75800.0,12.2317,12.2405,12.1964,12.2052,75800.0
2013-08-08 10:45:00,13.81,13.84,13.8,13.84,70300.0,12.1964,12.2229,12.1875,12.2229,70300.0
2013-08-08 10:50:00,13.84,13.86,13.83,13.85,95800.0,12.2229,12.2405,12.214,12.2317,95800.0
2013-08-08 10:55:00,13.85,13.86,13.83,13.84,74600.0,12.2317,12.2405,12.214,12.2229,74600.0
2013-08-08 11:00:00,13.84,13.85,13.83,13.85,45100.0,12.2229,12.2317,12.214,12.2317,45100.0
2013-08-08 11:05:00,13.85,13.86,13.84,13.86,98800.0,12.2317,12.2405,12.2229,12.2405,98800.0
2013-08-08 11:10:00,13.85,13.85,13.81,13.83,52700.0,12.2317,12.2317,12.1964,12.214,52700.0
2013-08-08 11:15:00,13.83,13.84,13.79,13.79,48800.0,12.214,12.2229,12.1787,12.1787,48800.0
2013-08-08 11:20:00,13.8,13.82,13.79,13.81,23600.0,12.1875,12.2052,12.1787,12.1964,23600.0
2013-08-08 11:25:00,13.81,13.81,13.78,13.79,15900.0,12.1964,12.1964,12.1699,12.1787,15900.0
2013-08-08 11:30:00,13.79,13.8,13.78,13.8,50600.0,12.1787,12.1875,12.1699,12.1875,50600.0
2013-08-08 11:35:00,13.8,13.81,13.8,13.81,20000.0,12.1875,12.1964,12.1875,12.1964,20000.0
2013-08-08 11:40:00,13.81,13.81,13.81,13.81,14300.0,12.1964,12.1964,12.1964,12.1964,14300.0
2013-08-08 11:45:00,13.81,13.81,13.8,13.81,51700.0,12.1964,12.1964,12.1875,12.1964,51700.0
2013-08-08 11:50:00,13.8,13.81,13.8,13.81,5500.0,12.1875,12.1964,12.1875,12.1964,5500.0
2013-08-08 11:55:00,13.81,13.83,13.8,13.83,22400.0,12.1964,12.214,12.1875,12.214,22400.0
2013-08-08 12:00:00,13.83,13.84,13.83,13.84,30200.0,12.214,12.2229,12.214,12.2229,30200.0
2013-08-08 12:05:00,13.84,13.84,13.83,13.84,2400.0,12.2229,12.2229,12.214,12.2229,2400.0
2013-08-08 12:10:00,13.84,13.85,13.83,13.85,10700.0,12.2229,12.2317,12.214,12.2317,10700.0
2013-08-08 12:15:00,13.85,13.85,13.83,13.84,58000.0,12.2317,12.2317,12.214,12.2229,58000.0
2013-08-08 12:20:00,13.84,13.85,13.84,13.85,10600.0,12.2229,12.2317,12.2229,12.2317,10600.0
2013-08-08 12:25:00,13.85,13.85,13.84,13.85,5800.0,12.2317,12.2317,12.2229,12.2317,5800.0
2013-08-08 12:30:00,13.85,13.85,13.84,13.85,45100.0,12.2317,12.2317,12.2229,12.2317,45100.0
2013-08-08 12:35:00,13.85,13.85,13.83,13.84,38800.0,12.2317,12.2317,12.214,12.2229,38800.0
2013-08-08 12:40:00,13.84,13.84,13.83,13.84,19400.0,12.2229,12.2229,12.214,12.2229,19400.0
2013-08-08 12:45:00,13.84,13.84,13.82,13.83,20200.0,12.2229,12.2229,12.2052,12.214,20200.0
2013-08-08 12:50:00,13.83,13.84,13.81,13.81,79100.0,12.214,12.2229,12.1964,12.1964,79100.0
2013-08-08 12:55:00,13.81,13.82,13.79,13.79,67500.0,12.1964,12.2052,12.1787,12.1787,67500.0
2013-08-08 13:00:00,13.8,13.83,13.79,13.82,130200.0,12.1875,12.214,12.1787,12.2052,130200.0
2013-08-08 13:05:00,13.81,13.82,13.8,13.81,52000.0,12.1964,12.2052,12.1875,12.1964,52000.0
2013-08-08 13:10:00,13.82,13.82,13.81,13.81,16600.0,12.2052,12.2052,12.1964,12.1964,16600.0
2013-08-08 13:15:00,13.81,13.83,13.81,13.82,81200.0,12.1964,12.214,12.1964,12.2052,81200.0
2013-08-08 13:20:00,13.83,13.83,13.82,13.82,51200.0,12.214,12.214,12.2052,12.2052,51200.0
2013-08-08 13:25:00,13.82,13.83,13.82,13.82,30800.0,12.2052,12.214,12.2052,12.2052,30800.0
2013-08-08 13:30:00,13.82,13.83,13.82,13.82,42100.0,12.2052,12.214,12.2052,12.2052,42100.0
2013-08-08 13:35:00,13.83,13.83,13.81,13.81,46900.0,12.214,12.214,12.1964,12.1964,46900.0
2013-08-08 13:40:00,13.82,13.82,13.8,13.8,24300.0,12.2052,12.2052,12.1875,12.1875,24300.0
2013-08-08 13:45:00,13.8,13.81,13.79,13.79,34600.0,12.1875,12.1964,12.1787,12.1787,34600.0
2013-08-08 13:50:00,13.79,13.8,13.79,13.79,24400.0,12.1787,12.1875,12.1787,12.1787,24400.0
2013-08-08 13:55:00,13.8,13.8,13.79,13.79,29400.0,12.1875,12.1875,12.1787,12.1787,29400.0
2013-08-08 14:00:00,13.79,13.81,13.79,13.81,189500.0,12.1787,12.1964,12.1787,12.1964,189500.0
2013-08-08 14:05:00,13.8,13.82,13.8,13.8,81200.0,12.1875,12.2052,12.1875,12.1875,81200.0
2013-08-08 14:10:00,13.81,13.81,13.8,13.8,12000.0,12.1964,12.1964,12.1875,12.1875,12000.0
2013-08-08 14:15:00,13.8,13.81,13.8,13.81,76900.0,12.1875,12.1964,12.1875,12.1964,76900.0
2013-08-08 14:20:00,13.8,13.81,13.8,13.8,28400.0,12.1875,12.1964,12.1875,12.1875,28400.0
2013-08-08 14:25:00,13.8,13.81,13.8,13.8,31800.0,12.1875,12.1964,12.1875,12.1875,31800.0
2013-08-08 14:30:00,13.81,13.81,13.79,13.79,70300.0,12.1964,12.1964,12.1787,12.1787,70300.0
2013-08-08 14:35:00,13.79,13.8,13.79,13.8,9100.0,12.1787,12.1875,12.1787,12.1875,9100.0
2013-08-08 14:40:00,13.8,13.81,13.79,13.81,101200.0,12.1875,12.1964,12.1787,12.1964,101200.0
2013-08-08 14:45:00,13.81,13.82,13.81,13.82,48600.0,12.1964,12.2052,12.1964,12.2052,48600.0
2013-08-08 14:50:00,13.81,13.82,13.8,13.81,106900.0,12.1964,12.2052,12.1875,12.1964,106900.0
2013-08-08 14:55:00,13.82,13.82,13.81,13.81,34300.0,12.2052,12.2052,12.1964,12.1964,34300.0
2013-08-08 15:00:00,13.82,13.82,13.8,13.8,76500.0,12.2052,12.2052,12.1875,12.1875,76500.0
2013-08-08 15:05:00,13.8,13.81,13.8,13.81,132200.0,12.1875,12.1964,12.1875,12.1964,132200.0
2013-08-08 15:10:00,13.81,13.81,13.78,13.8,160100.0,12.1964,12.1964,12.1699,12.1875,160100.0
2013-08-08 15:15:00,13.79,13.81,13.79,13.79,84400.0,12.1787,12.1964,12.1787,12.1787,84400.0
2013-08-08 15:20:00,13.79,13.81,13.79,13.81,114800.0,12.1787,12.1964,12.1787,12.1964,114800.0
2013-08-08 15:25:00,13.81,13.82,13.8,13.82,63500.0,12.1964,12.2052,12.1875,12.2052,63500.0
2013-08-08 15:30:00,13.82,13.83,13.81,13.83,110100.0,12.2052,12.214,12.1964,12.214,110100.0
2013-08-08 15:35:00,13.83,13.83,13.82,13.83,56200.0,12.214,12.214,12.2052,12.214,56200.0
2013-08-08 15:40:00,13.83,13.83,13.82,13.82,54900.0,12.214,12.214,12.2052,12.2052,54900.0
2013-08-08 15:45:00,13.83,13.85,13.82,13.85,147600.0,12.214,12.2317,12.2052,12.2317,147600.0
2013-08-08 15:50:00,13.85,13.85,13.84,13.85,58400.0,12.2317,12.2317,12.2229,12.2317,58400.0
2013-08-08 15:55:00,13.85,13.86,13.84,13.85,426500.0,12.2317,12.2405,12.2229,12.2317,426500.0
2013-08-09 09:30:00,13.82,13.91,13.82,13.86,45600.0,12.2052,12.2847,12.2052,12.2405,45600.0
2013-08-09 09:35:00,13.87,13.88,13.86,13.87,53700.0,12.2494,12.2582,12.2405,12.2494,53700.0
2013-08-09 09:40:00,13.87,13.88,13.85,13.85,284500.0,12.2494,12.2582,12.2317,12.2317,284500.0
2013-08-09 09:45:00,13.86,13.88,13.85,13.85,63800.0,12.2405,12.2582,12.2317,12.2317,63800.0
2013-08-09 09:50:00,13.85,13.85,13.8,13.82,70600.0,12.2317,12.2317,12.1875,12.2052,70600.0
2013-08-09 09:55:00,13.82,13.86,13.82,13.86,62600.0,12.2052,12.2405,12.2052,12.2405,62600.0
2013-08-09 10:00:00,13.86,13.87,13.81,13.84,373200.0,12.2405,12.2494,12.1964,12.2229,373200.0
2013-08-09 10:05:00,13.84,13.84,13.81,13.82,30000.0,12.2229,12.2229,12.1964,12.2052,30000.0
2013-08-09 10:10:00,13.83,13.86,13.82,13.83,265900.0,12.214,12.2405,12.2052,12.214,265900.0
2013-08-09 10:15:00,13.83,13.85,13.81,13.81,146400.0,12.214,12.2317,12.1964,12.1964,146400.0
2013-08-09 10:20:00,13.82,13.82,13.81,13.82,10300.0,12.2052,12.2052,12.1964,12.2052,10300.0
2013-08-09 10:25:00,13.82,13.87,13.81,13.85,373000.0,12.2052,12.2494,12.1964,12.2317,373000.0
2013-08-09 10:30:00,13.85,13.85,13.82,13.82,35100.0,12.2317,12.2317,12.2052,12.2052,35100.0
2013-08-09 10:35:00,13.82,13.85,13.82,13.84,31300.0,12.2052,12.2317,12.2052,12.2229,31300.0
2013-08-09 10:40:00,13.85,13.86,13.84,13.85,61500.0,12.2317,12.2405,12.2229,12.2317,61500.0
2013-08-09 10:45:00,13.85,13.87,13.84,13.85,87600.0,12.2317,12.2494,12.2229,12.2317,87600.0
2013-08-09 10:50:00,13.86,13.86,13.82,13.82,159700.0,12.2405,12.2405,12.2052,12.2052,159700.0
2013-08-09 10:55:00,13.82,13.84,13.82,13.83,220200.0,12.2052,12.2229,12.2052,12.214,220200.0
2013-08-09 11:00:00,13.82,13.82,13.79,13.81,112800.0,12.2052,12.2052,12.1787,12.1964,112800.0
2013-08-09 11:05:00,13.81,13.82,13.78,13.79,258800.0,12.1964,12.2052,12.1699,12.1787,258800.0
2013-08-09 11:10:00,13.8,13.81,13.79,13.81,14900.0,12.1875,12.1964,12.1787,12.1964,14900.0
2013-08-09 11:15:00,13.8,13.81,13.79,13.8,11000.0,12.1875,12.1964,12.1787,12.1875,11000.0
2013-08-09 11:20:00,13.8,13.8,13.75,13.75,63400.0,12.1875,12.1875,12.1434,12.1434,63400.0
2013-08-09 11:25:00,13.76,13.76,13.72,13.74,40400.0,12.1522,12.1522,12.1169,12.1346,40400.0
2013-08-09 11:30:00,13.75,13.75,13.72,13.72,43100.0,12.1434,12.1434,12.1169,12.1169,43100.0
2013-08-09 11:35:00,13.72,13.74,13.71,13.72,54800.0,12.1169,12.1346,12.1081,12.1169,54800.0
2013-08-09 11:40:00,13.73,13.73,13.72,13.72,17700.0,12.1257,12.1257,12.1169,12.1169,17700.0
2013-08-09 11:45:00,13.71,13.73,13.71,13.73,28300.0,12.1081,12.1257,12.1081,12.1257,28300.0
2013-08-09 11:50:00,13.74,13.74,13.71,13.71,26800.0,12.1346,12.1346,12.1081,12.1081,26800.0
2013-08-09 11:55:00,13.71,13.73,13.7,13.71,37000.0,12.1081,12.1257,12.0992,12.1081,37000.0
2013-08-09 12:00:00,13.71,13.72,13.7,13.7,79200.0,12.1081,12.1169,12.0992,12.0992,79200.0
2013-08-09 12:05:00,13.71,13.71,13.69,13.71,45500.0,12.1081,12.1081,12.0904,12.1081,45500.0
2013-08-09 12:10:00,13.72,13.75,13.72,13.75,17100.0,12.1169,12.1434,12.1169,12.1434,17100.0
2013-08-09 12:15:00,13.75,13.75,13.74,13.75,13900.0,12.1434,12.1434,12.1346,12.1434,13900.0
2013-08-09 12:20:00,13.74,13.76,13.74,13.76,30100.0,12.1346,12.1522,12.1346,12.1522,30100.0
2013-08-09 12:25:00,13.75,13.77,13.75,13.76,39800.0,12.1434,12.161,12.1434,12.1522,39800.0
2013-08-09 12:30:00,13.76,13.77,13.75,13.76,23100.0,12.1522,12.161,12.1434,12.1522,23100.0
2013-08-09 12:35:00,13.76,13.77,13.75,13.77,26500.0,12.1522,12.161,12.1434,12.161,26500.0
2013-08-09 12:40:00,13.77,13.78,13.76,13.78,25300.0,12.161,12.1699,12.1522,12.1699,25300.0
2013-08-09 12:45:00,13.78,13.78,13.77,13.77,36500.0,12.1699,12.1699,12.161,12.161,36500.0
2013-08-09 12:50:00,13.77,13.78,13.77,13.78,22300.0,12.161,12.1699,12.161,12.1699,22300.0
2013-08-09 12:55:00,13.78,13.78,13.78,13.78,3700.0,12.1699,12.1699,12.1699,12.1699,3700.0
2013-08-09 13:00:00,13.78,13.78,13.77,13.77,12500.0,12.1699,12.1699,12.161,12.161,12500.0
2013-08-09 13:05:00,13.78,13.78,13.76,13.77,19400.0,12.1699,12.1699,12.1522,12.161,19400.0
2013-08-09 13:10:00,13.77,13.77,13.76,13.77,88900.0,12.161,12.161,12.1522,12.161,88900.0
2013-08-09 13:15:00,13.77,13.77,13.75,13.75,18900.0,12.161,12.161,12.1434,12.1434,18900.0
2013-08-09 13:20:00,13.76,13.76,13.75,13.75,12500.0,12.1522,12.1522,12.1434,12.1434,12500.0
2013-08-09 13:25:00,13.75,13.76,13.74,13.76,27700.0,12.1434,12.1522,12.1346,12.1522,27700.0
2013-08-09 13:30:00,13.76,13.77,13.75,13.77,14300.0,12.1522,12.161,12.1434,12.161,14300.0
2013-08-09 13:35:00,13.77,13.77,13.75,13.76,30300.0,12.161,12.161,12.1434,12.1522,30300.0
2013-08-09 13:40:00,13.76,13.77,13.76,13.77,4900.0,12.1522,12.161,12.1522,12.161,4900.0
2013-08-09 13:45:00,13.77,13.77,13.74,13.75,26400.0,12.161,12.161,12.1346,12.1434,26400.0
2013-08-09 13:50:00,13.75,13.77,13.75,13.77,24500.0,12.1434,12.161,12.1434,12.161,24500.0
2013-08-09 13:55:00,13.77,13.77,13.76,13.77,9000.0,12.161,12.161,12.1522,12.161,9000.0
2013-08-09 14:00:00,13.77,13.77,13.75,13.76,22600.0,12.161,12.161,12.1434,12.1522,22600.0
2013-08-09 14:05:00,13.76,13.76,13.74,13.75,40700.0,12.1522,12.1522,12.1346,12.1434,40700.0
2013-08-09 14:10:00,13.76,13.78,13.75,13.78,19800.0,12.1522,12.1699,12.1434,12.1699,19800.0
2013-08-09 14:15:00,13.78,13.78,13.76,13.78,36500.0,12.1699,12.1699,12.1522,12.1699,36500.0
2013-08-09 14:20:00,13.78,13.78,13.77,13.78,11100.0,12.1699,12.1699,12.161,12.1699,11100.0
2013-08-09 14:25:00,13.77,13.79,13.76,13.78,43900.0,12.161,12.1787,12.1522,12.1699,43900.0
2013-08-09 14:30:00,13.78,13.78,13.76,13.78,28200.0,12.1699,12.1699,12.1522,12.1699,28200.0
2013-08-09 14:35:00,13.78,13.78,13.76,13.76,42900.0,12.1699,12.1699,12.1522,12.1522,42900.0
2013-08-09 14:40:00,13.76,13.77,13.76,13.77,27200.0,12.1522,12.161,12.1522,12.161,27200.0
2013-08-09 14:45:00,13.77,13.77,13.76,13.76,33700.0,12.161,12.161,12.1522,12.1522,33700.0
2013-08-09 14:50:00,13.77,13.78,13.77,13.78,22300.0,12.161,12.1699,12.161,12.1699,22300.0
2013-08-09 14:55:00,13.77,13.78,13.77,13.77,19900.0,12.161,12.1699,12.161,12.161,19900.0
2013-08-09 15:00:00,13.77,13.78,13.76,13.78,48300.0,12.161,12.1699,12.1522,12.1699,48300.0
2013-08-09 15:05:00,13.78,13.78,13.75,13.75,42000.0,12.1699,12.1699,12.1434,12.1434,42000.0
2013-08-09 15:10:00,13.76,13.76,13.75,13.75,15200.0,12.1522,12.1522,12.1434,12.1434,15200.0
2013-08-09 15:15:00,13.76,13.76,13.75,13.76,19400.0,12.1522,12.1522,12.1434,12.1522,19400.0
2013-08-09 15:20:00,13.75,13.77,13.75,13.77,44700.0,12.1434,12.161,12.1434,12.161,44700.0
2013-08-09 15:25:00,13.76,13.77,13.76,13.77,21200.0,12.1522,12.161,12.1522,12.161,21200.0
2013-08-09 15:30:00,13.77,13.78,13.76,13.78,191600.0,12.161,12.1699,12.1522,12.1699,191600.0
2013-08-09 15:35:00,13.77,13.78,13.77,13.77,108100.0,12.161,12.1699,12.161,12.161,108100.0
2013-08-09 15:40:00,13.77,13.79,13.77,13.79,94400.0,12.161,12.1787,12.161,12.1787,94400.0
2013-08-09 15:45:00,13.79,13.79,13.75,13.76,102300.0,12.1787,12.1787,12.1434,12.1522,102300.0
2013-08-09 15:50:00,13.75,13.76,13.73,13.74,96100.0,12.1434,12.1522,12.1257,12.1346,96100.0
2013-08-09 15:55:00,13.73,13.74,13.73,13.74,170400.0,12.1257,12.1346,12.1257,12.1346,170400.0
2013-08-12 09:30:00,13.68,13.69,13.64,13.69,56400.0,12.0816,12.0904,12.0462,12.0904,56400.0
2013-08-12 09:35:00,13.69,13.79,13.68,13.79,35500.0,12.0904,12.1787,12.0816,12.1787,35500.0
2013-08-12 09:40:00,13.79,13.82,13.76,13.77,87600.0,12.1787,12.2052,12.1522,12.161,87600.0
2013-08-12 09:45:00,13.77,13.77,13.7,13.7,33700.0,12.161,12.161,12.0992,12.0992,33700.0
2013-08-12 09:50:00,13.71,13.77,13.7,13.75,63200.0,12.1081,12.161,12.0992,12.1434,63200.0
2013-08-12 09:55:00,13.75,13.75,13.71,13.74,61400.0,12.1434,12.1434,12.1081,12.1346,61400.0
2013-08-12 10:00:00,13.73,13.76,13.72,13.73,36600.0,12.1257,12.1522,12.1169,12.1257,36600.0
2013-08-12 10:05:00,13.73,13.76,13.73,13.75,30400.0,12.1257,12.1522,12.1257,12.1434,30400.0
2013-08-12 10:10:00,13.76,13.8,13.75,13.78,73100.0,12.1522,12.1875,12.1434,12.1699,73100.0
2013-08-12 10:15:00,13.78,13.79,13.72,13.72,45600.0,12.1699,12.1787,12.1169,12.1169,45600.0
2013-08-12 10:20:00,13.72,13.77,13.72,13.75,67200.0,12.1169,12.161,12.1169,12.1434,67200.0
2013-08-12 10:25:00,13.75,13.77,13.75,13.76,13900.0,12.1434,12.161,12.1434,12.1522,13900.0
2013-08-12 10:30:00,13.77,13.77,13.76,13.76,18700.0,12.161,12.161,12.1522,12.1522,18700.0
2013-08-12 10:35:00,13.77,13.8,13.77,13.79,65400.0,12.161,12.1875,12.161,12.1787,65400.0
2013-08-12 10:40:00,13.79,13.82,13.79,13.82,33600.0,12.1787,12.2052,12.1787,12.2052,33600.0
2013-08-12 10:45:00,13.82,13.82,13.78,13.79,45900.0,12.2052,12.2052,12.1699,12.1787,45900.0
2013-08-12 10:50:00,13.79,13.81,13.79,13.8,22400.0,12.1787,12.1964,12.1787,12.1875,22400.0
2013-08-12 10:55:00,13.8,13.82,13.8,13.82,57900.0,12.1875,12.2052,12.1875,12.2052,57900.0
2013-08-12 11:00:00,13.82,13.82,13.78,13.78,48900.0,12.2052,12.2052,12.1699,12.1699,48900.0
2013-08-12 11:05:00,13.78,13.78,13.76,13.77,31900.0,12.1699,12.1699,12.1522,12.161,31900.0
2013-08-12 11:10:00,13.78,13.81,13.78,13.81,28400.0,12.1699,12.1964,12.1699,12.1964,28400.0
2013-08-12 11:15:00,13.81,13.83,13.81,13.82,75500.0,12.1964,12.214,12.1964,12.2052,75500.0
2013-08-12 11:20:00,13.81,13.83,13.81,13.83,15700.0,12.1964,12.214,12.1964,12.214,15700.0
2013-08-12 11:25:00,13.83,13.83,13.82,13.83,12400.0,12.214,12.214,12.2052,12.214,12400.0
2013-08-12 11:30:00,13.83,13.83,13.8,13.8,31600.0,12.214,12.214,12.1875,12.1875,31600.0
2013-08-12 11:35:00,13.8,13.8,13.77,13.78,17100.0,12.1875,12.1875,12.161,12.1699,17100.0
2013-08-12 11:40:00,13.78,13.79,13.77,13.79,38000.0,12.1699,12.1787,12.161,12.1787,38000.0
2013-08-12 11:45:00,13.79,13.79,13.78,13.79,5600.0,12.1787,12.1787,12.1699,12.1787,5600.0
2013-08-12 11:50:00,13.79,13.8,13.79,13.8,30600.0,12.1787,12.1875,12.1787,12.1875,30600.0
2013-08-12 11:55:00,13.8,13.81,13.8,13.81,15200.0,12.1875,12.1964,12.1875,12.1964,15200.0
2013-08-12 12:00:00,13.81,13.81,13.77,13.78,53800.0,12.1964,12.1964,12.161,12.1699,53800.0
2013-08-12 12:05:00,13.77,13.79,13.77,13.78,20800.0,12.161,12.1787,12.161,12.1699,20800.0
2013-08-12 12:10:00,13.78,13.79,13.77,13.78,15400.0,12.1699,12.1787,12.161,12.1699,15400.0
2013-08-12 12:15:00,13.78,13.78,13.77,13.78,6000.0,12.1699,12.1699,12.161,12.1699,6000.0
2013-08-12 12:20:00,13.78,13.78,13.77,13.78,4400.0,12.1699,12.1699,12.161,12.1699,4400.0
2013-08-12 12:25:00,13.78,13.78,13.77,13.78,10800.0,12.1699,12.1699,12.161,12.1699,10800.0
2013-08-12 12:30:00,13.77,13.79,13.77,13.79,20900.0,12.161,12.1787,12.161,12.1787,20900.0
2013-08-12 12:35:00,13.78,13.78,13.75,13.76,32600.0,12.1699,12.1699,12.1434,12.1522,32600.0
2013-08-12 12:40:00,13.76,13.78,13.76,13.78,28900.0,12.1522,12.1699,12.1522,12.1699,28900.0
2013-08-12 12:45:00,13.78,13.78,13.77,13.78,4200.0,12.1699,12.1699,12.161,12.1699,4200.0
2013-08-12 12:50:00,13.78,13.78,13.77,13.78,7300.0,12.1699,12.1699,12.161,12.1699,7300.0
2013-08-12 12:55:00,13.78,13.78,13.77,13.78,7600.0,12.1699,12.1699,12.161,12.1699,7600.0
2013-08-12 13:00:00,13.77,13.78,13.77,13.78,6100.0,12.161,12.1699,12.161,12.1699,6100.0
2013-08-12 13:05:00,13.78,13.79,13.78,13.79,15000.0,12.1699,12.1787,12.1699,12.1787,15000.0
2013-08-12 13:10:00,13.79,13.79,13.77,13.78,24700.0,12.1787,12.1787,12.161,12.1699,24700.0
2013-08-12 13:15:00,13.77,13.79,13.76,13.78,41900.0,12.161,12.1787,12.1522,12.1699,41900.0
2013-08-12 13:20:00,13.78,13.78,13.77,13.78,3500.0,12.1699,12.1699,12.161,12.1699,3500.0
2013-08-12 13:25:00,13.78,13.78,13.76,13.77,19300.0,12.1699,12.1699,12.1522,12.161,19300.0
2013-08-12 13:30:00,13.77,13.78,13.77,13.78,46100.0,12.161,12.1699,12.161,12.1699,46100.0
2013-08-12 13:35:00,13.78,13.79,13.77,13.78,75600.0,12.1699,12.1787,12.161,12.1699,75600.0
2013-08-12 13:40:00,13.78,13.78,13.77,13.78,6200.0,12.1699,12.1699,12.161,12.1699,6200.0
2013-08-12 13:45:00,13.78,13.78,13.76,13.76,35500.0,12.1699,12.1699,12.1522,12.1522,35500.0
2013-08-12 13:50:00,13.76,13.76,13.74,13.75,12800.0,12.1522,12.1522,12.1346,12.1434,12800.0
2013-08-12 13:55:00,13.75,13.75,13.74,13.74,31700.0,12.1434,12.1434,12.1346,12.1346,31700.0
2013-08-12 14:00:00,13.75,13.75,13.74,13.75,12200.0,12.1434,12.1434,12.1346,12.1434,12200.0
2013-08-12 14:05:00,13.75,13.75,13.74,13.75,10300.0,12.1434,12.1434,12.1346,12.1434,10300.0
2013-08-12 14:10:00,13.75,13.75,13.74,13.75,11600.0,12.1434,12.1434,12.1346,12.1434,11600.0
2013-08-12 14:15:00,13.74,13.75,13.74,13.75,22700.0,12.1346,12.1434,12.1346,12.1434,22700.0
2013-08-12 14:20:00,13.74,13.75,13.74,13.75,9500.0,12.1346,12.1434,12.1346,12.1434,9500.0
2013-08-12 14:25:00,13.74,13.75,13.74,13.75,12100.0,12.1346,12.1434,12.1346,12.1434,12100.0
2013-08-12 14:30:00,13.75,13.75,13.72,13.73,42000.0,12.1434,12.1434,12.1169,12.1257,42000.0
2013-08-12 14:35:00,13.73,13.74,13.73,13.74,53800.0,12.1257,12.1346,12.1257,12.1346,53800.0
2013-08-12 14:40:00,13.74,13.74,13.73,13.74,53100.0,12.1346,12.1346,12.1257,12.1346,53100.0
2013-08-12 14:45:00,13.74,13.74,13.73,13.74,8200.0,12.1346,12.1346,12.1257,12.1346,8200.0
2013-08-12 14:50:00,13.74,13.76,13.73,13.76,91500.0,12.1346,12.1522,12.1257,12.1522,91500.0
2013-08-12 14:55:00,13.76,13.76,13.74,13.75,67100.0,12.1522,12.1522,12.1346,12.1434,67100.0
2013-08-12 15:00:00,13.75,13.75,13.74,13.75,10300.0,12.1434,12.1434,12.1346,12.1434,10300.0
2013-08-12 15:05:00,13.75,13.75,13.74,13.75,16900.0,12.1434,12.1434,12.1346,12.1434,16900.0
2013-08-12 15:10:00,13.75,13.75,13.74,13.75,17500.0,12.1434,12.1434,12.1346,12.1434,17500.0
2013-08-12 15:15:00,13.75,13.75,13.74,13.75,16400.0,12.1434,12.1434,12.1346,12.1434,16400.0
2013-08-12 15:20:00,13.75,13.75,13.74,13.74,22800.0,12.1434,12.1434,12.1346,12.1346,22800.0
2013-08-12 15:25:00,13.75,13.75,13.74,13.75,26100.0,12.1434,12.1434,12.1346,12.1434,26100.0
2013-08-12 15:30:00,13.75,13.75,13.74,13.75,21500.0,12.1434,12.1434,12.1346,12.1434,21500.0
2013-08-12 15:35:00,13.75,13.75,13.74,13.75,17300.0,12.1434,12.1434,12.1346,12.1434,17300.0
2013-08-12 15:40:00,13.75,13.75,13.74,13.75,42100.0,12.1434,12.1434,12.1346,12.1434,42100.0
2013-08-12 15:45:00,13.75,13.75,13.74,13.74,61600.0,12.1434,12.1434,12.1346,12.1346,61600.0
2013-08-12 15:50:00,13.75,13.75,13.73,13.74,230400.0,12.1434,12.1434,12.1257,12.1346,230400.0
2013-08-12 15:55:00,13.73,13.74,13.71,13.71,332800.0,12.1257,12.1346,12.1081,12.1081,332800.0
2013-08-13 09:30:00,13.77,13.82,13.74,13.79,31800.0,12.161,12.2052,12.1346,12.1787,31800.0
2013-08-13 09:35:00,13.8,13.8,13.73,13.77,73400.0,12.1875,12.1875,12.1257,12.161,73400.0
2013-08-13 09:40:00,13.76,13.76,13.71,13.73,98100.0,12.1522,12.1522,12.1081,12.1257,98100.0
2013-08-13 09:45:00,13.74,13.74,13.71,13.72,21800.0,12.1346,12.1346,12.1081,12.1169,21800.0
2013-08-13 09:50:00,13.72,13.73,13.71,13.71,20100.0,12.1169,12.1257,12.1081,12.1081,20100.0
2013-08-13 09:55:00,13.71,13.74,13.71,13.74,10100.0,12.1081,12.1346,12.1081,12.1346,10100.0
2013-08-13 10:00:00,13.73,13.75,13.7,13.7,29100.0,12.1257,12.1434,12.0992,12.0992,29100.0
2013-08-13 10:05:00,13.7,13.73,13.7,13.73,15400.0,12.0992,12.1257,12.0992,12.1257,15400.0
2013-08-13 10:10:00,13.72,13.73,13.51,13.56,305900.0,12.1169,12.1257,11.9314,11.9756,305900.0
2013-08-13 10:15:00,13.56,13.65,13.23,13.23,556300.0,11.9756,12.0551,11.6841,11.6841,556300.0
2013-08-13 10:20:00,13.24,13.41,13.23,13.28,499100.0,11.693,11.8431,11.6841,11.7283,499100.0
2013-08-13 10:25:00,13.29,13.49,13.25,13.42,301200.0,11.7371,11.9138,11.7018,11.8519,301200.0
2013-08-13 10:30:00,13.41,13.44,13.33,13.42,105800.0,11.8431,11.8696,11.7725,11.8519,105800.0
2013-08-13 10:35:00,13.43,13.46,13.36,13.42,183900.0,11.8608,11.8873,11.799,11.8519,183900.0
2013-08-13 10:40:00,13.41,13.47,13.41,13.47,66900.0,11.8431,11.8961,11.8431,11.8961,66900.0
2013-08-13 10:45:00,13.48,13.52,13.45,13.51,139900.0,11.9049,11.9403,11.8784,11.9314,139900.0
2013-08-13 10:50:00,13.51,13.57,13.51,13.56,173700.0,11.9314,11.9844,11.9314,11.9756,173700.0
2013-08-13 10:55:00,13.55,13.57,13.51,13.51,201300.0,11.9668,11.9844,11.9314,11.9314,201300.0
2013-08-13 11:00:00,13.51,13.51,13.41,13.41,249500.0,11.9314,11.9314,11.8431,11.8431,249500.0
2013-08-13 11:05:00,13.41,13.44,13.38,13.42,177100.0,11.8431,11.8696,11.8166,11.8519,177100.0
2013-08-13 11:10:00,13.42,13.45,13.31,13.32,210900.0,11.8519,11.8784,11.7548,11.7636,210900.0
2013-08-13 11:15:00,13.33,13.41,13.3,13.39,258500.0,11.7725,11.8431,11.746,11.8254,258500.0
2013-08-13 11:20:00,13.4,13.44,13.35,13.36,149900.0,11.8343,11.8696,11.7901,11.799,149900.0
2013-08-13 11:25:00,13.36,13.39,13.31,13.34,368600.0,11.799,11.8254,11.7548,11.7813,368600.0
2013-08-13 11:30:00,13.33,13.34,13.27,13.28,339000.0,11.7725,11.7813,11.7195,11.7283,339000.0
2013-08-13 11:35:00,13.27,13.33,13.27,13.29,149100.0,11.7195,11.7725,11.7195,11.7371,149100.0
2013-08-13 11:40:00,13.29,13.3,13.23,13.23,335000.0,11.7371,11.746,11.6841,11.6841,335000.0
2013-08-13 11:45:00,13.23,13.28,13.22,13.28,243200.0,11.6841,11.7283,11.6753,11.7283,243200.0
2013-08-13 11:50:00,13.27,13.32,13.27,13.28,88800.0,11.7195,11.7636,11.7195,11.7283,88800.0
2013-08-13 11:55:00,13.29,13.36,13.28,13.33,256400.0,11.7371,11.799,11.7283,11.7725,256400.0
2013-08-13 12:00:00,13.34,13.34,13.29,13.3,201800.0,11.7813,11.7813,11.7371,11.746,201800.0
2013-08-13 12:05:00,13.3,13.31,13.23,13.25,164900.0,11.746,11.7548,11.6841,11.7018,164900.0
2013-08-13 12:10:00,13.25,13.32,13.25,13.31,218000.0,11.7018,11.7636,11.7018,11.7548,218000.0
2013-08-13 12:15:00,13.32,13.34,13.28,13.3,205500.0,11.7636,11.7813,11.7283,11.746,205500.0
2013-08-13 12:20:00,13.31,13.33,13.29,13.29,139700.0,11.7548,11.7725,11.7371,11.7371,139700.0
2013-08-13 12:25:00,13.29,13.3,13.29,13.29,58900.0,11.7371,11.746,11.7371,11.7371,58900.0
2013-08-13 12:30:00,13.3,13.31,13.29,13.3,249900.0,11.746,11.7548,11.7371,11.746,249900.0
2013-08-13 12:35:00,13.3,13.32,13.29,13.31,180600.0,11.746,11.7636,11.7371,11.7548,180600.0
2013-08-13 12:40:00,13.31,13.31,13.3,13.3,171100.0,11.7548,11.7548,11.746,11.746,171100.0
2013-08-13 12:45:00,13.31,13.32,13.29,13.31,116800.0,11.7548,11.7636,11.7371,11.7548,116800.0
2013-08-13 12:50:00,13.31,13.36,13.31,13.35,135100.0,11.7548,11.799,11.7548,11.7901,135100.0
2013-08-13 12:55:00,13.35,13.4,13.35,13.38,204100.0,11.7901,11.8343,11.7901,11.8166,204100.0
2013-08-13 13:00:00,13.38,13.41,13.37,13.4,219900.0,11.8166,11.8431,11.8078,11.8343,219900.0
2013-08-13 13:05:00,13.4,13.41,13.37,13.37,115600.0,11.8343,11.8431,11.8078,11.8078,115600.0
2013-08-13 13:10:00,13.37,13.39,13.36,13.38,70900.0,11.8078,11.8254,11.799,11.8166,70900.0
2013-08-13 13:15:00,13.38,13.39,13.35,13.36,91500.0,11.8166,11.8254,11.7901,11.799,91500.0
2013-08-13 13:20:00,13.35,13.36,13.33,13.33,72900.0,11.7901,11.799,11.7725,11.7725,72900.0
2013-08-13 13:25:00,13.33,13.39,13.33,13.38,111500.0,11.7725,11.8254,11.7725,11.8166,111500.0
2013-08-13 13:30:00,13.38,13.39,13.36,13.38,79300.0,11.8166,11.8254,11.799,11.8166,79300.0
2013-08-13 13:35:00,13.38,13.44,13.38,13.44,103100.0,11.8166,11.8696,11.8166,11.8696,103100.0
2013-08-13 13:40:00,13.44,13.44,13.42,13.44,142100.0,11.8696,11.8696,11.8519,11.8696,142100.0
2013-08-13 13:45:00,13.44,13.47,13.43,13.44,135400.0,11.8696,11.8961,11.8608,11.8696,135400.0
2013-08-13 13:50:00,13.44,13.5,13.43,13.5,156900.0,11.8696,11.9226,11.8608,11.9226,156900.0
2013-08-13 13:55:00,13.5,13.52,13.49,13.52,113900.0,11.9226,11.9403,11.9138,11.9403,113900.0
2013-08-13 14:00:00,13.52,13.54,13.51,13.53,157700.0,11.9403,11.9579,11.9314,11.9491,157700.0
2013-08-13 14:05:00,13.54,13.57,13.53,13.57,93500.0,11.9579,11.9844,11.9491,11.9844,93500.0
2013-08-13 14:10:00,13.56,13.57,13.52,13.54,178600.0,11.9756,11.9844,11.9403,11.9579,178600.0
2013-08-13 14:15:00,13.55,13.56,13.54,13.54,59300.0,11.9668,11.9756,11.9579,11.9579,59300.0
2013-08-13 14:20:00,13.55,13.57,13.53,13.56,78400.0,11.9668,11.9844,11.9491,11.9756,78400.0
2013-08-13 14:25:00,13.56,13.59,13.56,13.58,137200.0,11.9756,12.0021,11.9756,11.9932,137200.0
2013-08-13 14:30:00,13.57,13.58,13.54,13.54,54300.0,11.9844,11.9932,11.9579,11.9579,54300.0
2013-08-13 14:35:00,13.54,13.55,13.5,13.5,91000.0,11.9579,11.9668,11.9226,11.9226,91000.0
2013-08-13 14:40:00,13.5,13.54,13.5,13.52,80700.0,11.9226,11.9579,11.9226,11.9403,80700.0
2013-08-13 14:45:00,13.52,13.53,13.51,13.51,91700.0,11.9403,11.9491,11.9314,11.9314,91700.0
2013-08-13 14:50:00,13.51,13.52,13.5,13.5,32100.0,11.9314,11.9403,11.9226,11.9226,32100.0
2013-08-13 14:55:00,13.5,13.51,13.47,13.48,90900.0,11.9226,11.9314,11.8961,11.9049,90900.0
2013-08-13 15:00:00,13.47,13.51,13.47,13.48,78700.0,11.8961,11.9314,11.8961,11.9049,78700.0
2013-08-13 15:05:00,13.49,13.5,13.48,13.5,58300.0,11.9138,11.9226,11.9049,11.9226,58300.0
2013-08-13 15:10:00,13.5,13.54,13.49,13.5,149400.0,11.9226,11.9579,11.9138,11.9226,149400.0
2013-08-13 15:15:00,13.5,13.51,13.5,13.5,38000.0,11.9226,11.9314,11.9226,11.9226,38000.0
2013-08-13 15:20:00,13.51,13.54,13.5,13.53,160700.0,11.9314,11.9579,11.9226,11.9491,160700.0
2013-08-13 15:25:00,13.54,13.55,13.53,13.54,69100.0,11.9579,11.9668,11.9491,11.9579,69100.0
2013-08-13 15:30:00,13.54,13.54,13.53,13.54,128900.0,11.9579,11.9579,11.9491,11.9579,128900.0
2013-08-13 15:35:00,13.54,13.54,13.51,13.51,146500.0,11.9579,11.9579,11.9314,11.9314,146500.0
2013-08-13 15:40:00,13.52,13.52,13.48,13.49,208900.0,11.9403,11.9403,11.9049,11.9138,208900.0
2013-08-13 15:45:00,13.48,13.49,13.48,13.49,153600.0,11.9049,11.9138,11.9049,11.9138,153600.0
2013-08-13 15:50:00,13.48,13.49,13.48,13.49,294300.0,11.9049,11.9138,11.9049,11.9138,294300.0
2013-08-13 15:55:00,13.49,13.5,13.46,13.46,1056400.0,11.9138,11.9226,11.8873,11.8873,1056400.0
2013-08-14 09:30:00,13.46,13.47,13.38,13.42,98400.0,11.8873,11.8961,11.8166,11.8519,98400.0
2013-08-14 09:35:00,13.42,13.42,13.39,13.4,73100.0,11.8519,11.8519,11.8254,11.8343,73100.0
2013-08-14 09:40:00,13.39,13.39,13.29,13.32,243300.0,11.8254,11.8254,11.7371,11.7636,243300.0
2013-08-14 09:45:00,13.31,13.36,13.25,13.36,274300.0,11.7548,11.799,11.7018,11.799,274300.0
2013-08-14 09:50:00,13.36,13.36,13.27,13.3,113500.0,11.799,11.799,11.7195,11.746,113500.0
2013-08-14 09:55:00,13.3,13.33,13.3,13.33,90200.0,11.746,11.7725,11.746,11.7725,90200.0
2013-08-14 10:00:00,13.33,13.35,13.29,13.35,146700.0,11.7725,11.7901,11.7371,11.7901,146700.0
2013-08-14 10:05:00,13.35,13.4,13.35,13.36,145300.0,11.7901,11.8343,11.7901,11.799,145300.0
2013-08-14 10:10:00,13.36,13.36,13.29,13.33,141300.0,11.799,11.799,11.7371,11.7725,141300.0
2013-08-14 10:15:00,13.33,13.39,13.31,13.38,266500.0,11.7725,11.8254,11.7548,11.8166,266500.0
2013-08-14 10:20:00,13.38,13.43,13.37,13.42,168700.0,11.8166,11.8608,11.8078,11.8519,168700.0
2013-08-14 10:25:00,13.41,13.42,13.37,13.37,196400.0,11.8431,11.8519,11.8078,11.8078,196400.0
2013-08-14 10:30:00,13.37,13.45,13.37,13.43,282700.0,11.8078,11.8784,11.8078,11.8608,282700.0
2013-08-14 10:35:00,13.44,13.47,13.43,13.46,119900.0,11.8696,11.8961,11.8608,11.8873,119900.0
2013-08-14 10:40:00,13.45,13.46,13.42,13.42,93500.0,11.8784,11.8873,11.8519,11.8519,93500.0
2013-08-14 10:45:00,13.42,13.43,13.37,13.42,119300.0,11.8519,11.8608,11.8078,11.8519,119300.0
2013-08-14 10:50:00,13.42,13.45,13.41,13.44,64300.0,11.8519,11.8784,11.8431,11.8696,64300.0
2013-08-14 10:55:00,13.44,13.45,13.42,13.42,36800.0,11.8696,11.8784,11.8519,11.8519,36800.0
2013-08-14 11:00:00,13.43,13.46,13.41,13.45,123200.0,11.8608,11.8873,11.8431,11.8784,123200.0
2013-08-14 11:05:00,13.44,13.52,13.44,13.5,154900.0,11.8696,11.9403,11.8696,11.9226,154900.0
2013-08-14 11:10:00,13.5,13.53,13.49,13.52,120900.0,11.9226,11.9491,11.9138,11.9403,120900.0
2013-08-14 11:15:00,13.53,13.55,13.51,13.55,199100.0,11.9491,11.9668,11.9314,11.9668,199100.0
2013-08-14 11:20:00,13.54,13.56,13.54,13.54,142900.0,11.9579,11.9756,11.9579,11.9579,142900.0
2013-08-14 11:25:00,13.54,13.57,13.53,13.54,120200.0,11.9579,11.9844,11.9491,11.9579,120200.0
2013-08-14 11:30:00,13.54,13.57,13.53,13.56,168900.0,11.9579,11.9844,11.9491,11.9756,168900.0
2013-08-14 11:35:00,13.55,13.57,13.55,13.57,30800.0,11.9668,11.9844,11.9668,11.9844,30800.0
2013-08-14 11:40:00,13.57,13.57,13.56,13.56,33700.0,11.9844,11.9844,11.9756,11.9756,33700.0
2013-08-14 11:45:00,13.57,13.57,13.49,13.49,166200.0,11.9844,11.9844,11.9138,11.9138,166200.0
2013-08-14 11:50:00,13.49,13.51,13.47,13.47,96800.0,11.9138,11.9314,11.8961,11.8961,96800.0
2013-08-14 11:55:00,13.47,13.5,13.47,13.49,124400.0,11.8961,11.9226,11.8961,11.9138,124400.0
2013-08-14 12:00:00,13.49,13.5,13.48,13.49,40000.0,11.9138,11.9226,11.9049,11.9138,40000.0
2013-08-14 12:05:00,13.49,13.51,13.49,13.51,25300.0,11.9138,11.9314,11.9138,11.9314,25300.0
2013-08-14 12:10:00,13.51,13.52,13.49,13.49,132500.0,11.9314,11.9403,11.9138,11.9138,132500.0
2013-08-14 12:15:00,13.49,13.52,13.49,13.52,22100.0,11.9138,11.9403,11.9138,11.9403,22100.0
2013-08-14 12:20:00,13.52,13.53,13.5,13.5,32900.0,11.9403,11.9491,11.9226,11.9226,32900.0
2013-08-14 12:25:00,13.5,13.53,13.5,13.53,25200.0,11.9226,11.9491,11.9226,11.9491,25200.0
2013-08-14 12:30:00,13.53,13.53,13.52,13.52,15700.0,11.9491,11.9491,11.9403,11.9403,15700.0
2013-08-14 12:35:00,13.53,13.54,13.51,13.52,90000.0,11.9491,11.9579,11.9314,11.9403,90000.0
2013-08-14 12:40:00,13.52,13.53,13.51,13.53,69800.0,11.9403,11.9491,11.9314,11.9491,69800.0
2013-08-14 12:45:00,13.53,13.53,13.52,13.52,8900.0,11.9491,11.9491,11.9403,11.9403,8900.0
2013-08-14 12:50:00,13.53,13.53,13.52,13.53,14100.0,11.9491,11.9491,11.9403,11.9491,14100.0
2013-08-14 12:55:00,13.52,13.53,13.52,13.52,18100.0,11.9403,11.9491,11.9403,11.9403,18100.0
2013-08-14 13:00:00,13.52,13.53,13.52,13.53,17100.0,11.9403,11.9491,11.9403,11.9491,17100.0
2013-08-14 13:05:00,13.53,13.54,13.52,13.54,36800.0,11.9491,11.9579,11.9403,11.9579,36800.0
2013-08-14 13:10:00,13.54,13.54,13.51,13.52,129600.0,11.9579,11.9579,11.9314,11.9403,129600.0
2013-08-14 13:15:00,13.51,13.52,13.48,13.5,111100.0,11.9314,11.9403,11.9049,11.9226,111100.0
2013-08-14 13:20:00,13.49,13.51,13.49,13.5,49700.0,11.9138,11.9314,11.9138,11.9226,49700.0
2013-08-14 13:25:00,13.5,13.51,13.5,13.5,11500.0,11.9226,11.9314,11.9226,11.9226,11500.0
2013-08-14 13:30:00,13.51,13.51,13.47,13.49,137500.0,11.9314,11.9314,11.8961,11.9138,137500.0
2013-08-14 13:35:00,13.5,13.52,13.48,13.52,45900.0,11.9226,11.9403,11.9049,11.9403,45900.0
2013-08-14 13:40:00,13.52,13.52,13.51,13.52,12200.0,11.9403,11.9403,11.9314,11.9403,12200.0
2013-08-14 13:45:00,13.52,13.52,13.49,13.5,59100.0,11.9403,11.9403,11.9138,11.9226,59100.0
2013-08-14 13:50:00,13.51,13.52,13.5,13.52,32600.0,11.9314,11.9403,11.9226,11.9403,32600.0
2013-08-14 13:55:00,13.52,13.55,13.51,13.54,44100.0,11.9403,11.9668,11.9314,11.9579,44100.0
2013-08-14 14:00:00,13.55,13.59,13.54,13.58,138400.0,11.9668,12.0021,11.9579,11.9932,138400.0
2013-08-14 14:05:00,13.58,13.58,13.54,13.54,133700.0,11.9932,11.9932,11.9579,11.9579,133700.0
2013-08-14 14:10:00,13.54,13.55,13.48,13.5,142200.0,11.9579,11.9668,11.9049,11.9226,142200.0
2013-08-14 14:15:00,13.5,13.51,13.5,13.51,14000.0,11.9226,11.9314,11.9226,11.9314,14000.0
2013-08-14 14:20:00,13.5,13.51,13.48,13.49,92900.0,11.9226,11.9314,11.9049,11.9138,92900.0
2013-08-14 14:25:00,13.49,13.51,13.49,13.51,30700.0,11.9138,11.9314,11.9138,11.9314,30700.0
2013-08-14 14:30:00,13.51,13.51,13.48,13.48,66400.0,11.9314,11.9314,11.9049,11.9049,66400.0
2013-08-14 14:35:00,13.49,13.49,13.46,13.46,32000.0,11.9138,11.9138,11.8873,11.8873,32000.0
2013-08-14 14:40:00,13.46,13.48,13.45,13.48,71300.0,11.8873,11.9049,11.8784,11.9049,71300.0
2013-08-14 14:45:00,13.48,13.5,13.47,13.5,38100.0,11.9049,11.9226,11.8961,11.9226,38100.0
2013-08-14 14:50:00,13.5,13.5,13.49,13.5,44300.0,11.9226,11.9226,11.9138,11.9226,44300.0
2013-08-14 14:55:00,13.5,13.52,13.49,13.5,134800.0,11.9226,11.9403,11.9138,11.9226,134800.0
2013-08-14 15:00:00,13.5,13.51,13.49,13.5,94000.0,11.9226,11.9314,11.9138,11.9226,94000.0
2013-08-14 15:05:00,13.51,13.52,13.5,13.52,64200.0,11.9314,11.9403,11.9226,11.9403,64200.0
2013-08-14 15:10:00,13.51,13.57,13.51,13.54,252500.0,11.9314,11.9844,11.9314,11.9579,252500.0
2013-08-14 15:15:00,13.54,13.56,13.51,13.51,199900.0,11.9579,11.9756,11.9314,11.9314,199900.0
2013-08-14 15:20:00,13.51,13.52,13.5,13.51,135100.0,11.9314,11.9403,11.9226,11.9314,135100.0
2013-08-14 15:25:00,13.51,13.52,13.51,13.52,48800.0,11.9314,11.9403,11.9314,11.9403,48800.0
2013-08-14 15:30:00,13.52,13.53,13.51,13.53,85600.0,11.9403,11.9491,11.9314,11.9491,85600.0
2013-08-14 15:35:00,13.53,13.54,13.51,13.54,170500.0,11.9491,11.9579,11.9314,11.9579,170500.0
2013-08-14 15:40:00,13.53,13.54,13.51,13.53,149500.0,11.9491,11.9579,11.9314,11.9491,149500.0
2013-08-14 15:45:00,13.53,13.54,13.52,13.52,167900.0,11.9491,11.9579,11.9403,11.9403,167900.0
2013-08-14 15:50:00,13.53,13.53,13.52,13.53,178800.0,11.9491,11.9491,11.9403,11.9491,178800.0
2013-08-14 15:55:00,13.53,13.53,13.49,13.49,541500.0,11.9491,11.9491,11.9138,11.9138,541500.0
2013-08-15 09:30:00,13.38,13.39,13.32,13.35,128800.0,11.8166,11.8254,11.7636,11.7901,128800.0
2013-08-15 09:35:00,13.35,13.41,13.33,13.39,67100.0,11.7901,11.8431,11.7725,11.8254,67100.0
2013-08-15 09:40:00,13.4,13.4,13.32,13.32,41400.0,11.8343,11.8343,11.7636,11.7636,41400.0
2013-08-15 09:45:00,13.33,13.38,13.33,13.34,111700.0,11.7725,11.8166,11.7725,11.7813,111700.0
2013-08-15 09:50:00,13.35,13.35,13.3,13.31,36600.0,11.7901,11.7901,11.746,11.7548,36600.0
2013-08-15 09:55:00,13.3,13.33,13.3,13.32,21500.0,11.746,11.7725,11.746,11.7636,21500.0
2013-08-15 10:00:00,13.32,13.34,13.31,13.32,49700.0,11.7636,11.7813,11.7548,11.7636,49700.0
2013-08-15 10:05:00,13.32,13.36,13.31,13.34,109700.0,11.7636,11.799,11.7548,11.7813,109700.0
2013-08-15 10:10:00,13.34,13.35,13.3,13.3,61800.0,11.7813,11.7901,11.746,11.746,61800.0
2013-08-15 10:15:00,13.3,13.33,13.29,13.29,47800.0,11.746,11.7725,11.7371,11.7371,47800.0
2013-08-15 10:20:00,13.29,13.31,13.28,13.29,64800.0,11.7371,11.7548,11.7283,11.7371,64800.0
2013-08-15 10:25:00,13.3,13.33,13.3,13.31,36300.0,11.746,11.7725,11.746,11.7548,36300.0
2013-08-15 10:30:00,13.31,13.33,13.3,13.32,34300.0,11.7548,11.7725,11.746,11.7636,34300.0
2013-08-15 10:35:00,13.31,13.33,13.3,13.31,29300.0,11.7548,11.7725,11.746,11.7548,29300.0
2013-08-15 10:40:00,13.31,13.32,13.29,13.32,36300.0,11.7548,11.7636,11.7371,11.7636,36300.0
2013-08-15 10:45:00,13.31,13.31,13.28,13.29,45000.0,11.7548,11.7548,11.7283,11.7371,45000.0
2013-08-15 10:50:00,13.29,13.29,13.27,13.27,34900.0,11.7371,11.7371,11.7195,11.7195,34900.0
2013-08-15 10:55:00,13.27,13.29,13.27,13.28,21900.0,11.7195,11.7371,11.7195,11.7283,21900.0
2013-08-15 11:00:00,13.29,13.3,13.26,13.28,87900.0,11.7371,11.746,11.7106,11.7283,87900.0
2013-08-15 11:05:00,13.28,13.29,13.27,13.28,31300.0,11.7283,11.7371,11.7195,11.7283,31300.0
2013-08-15 11:10:00,13.28,13.29,13.25,13.25,53800.0,11.7283,11.7371,11.7018,11.7018,53800.0
2013-08-15 11:15:00,13.25,13.28,13.25,13.28,22100.0,11.7018,11.7283,11.7018,11.7283,22100.0
2013-08-15 11:20:00,13.27,13.28,13.27,13.27,36400.0,11.7195,11.7283,11.7195,11.7195,36400.0
2013-08-15 11:25:00,13.27,13.27,13.26,13.27,41200.0,11.7195,11.7195,11.7106,11.7195,41200.0
2013-08-15 11:30:00,13.27,13.29,13.26,13.29,94200.0,11.7195,11.7371,11.7106,11.7371,94200.0
2013-08-15 11:35:00,13.3,13.32,13.29,13.31,55700.0,11.746,11.7636,11.7371,11.7548,55700.0
2013-08-15 11:40:00,13.31,13.34,13.3,13.3,63100.0,11.7548,11.7813,11.746,11.746,63100.0
2013-08-15 11:45:00,13.3,13.34,13.3,13.34,33500.0,11.746,11.7813,11.746,11.7813,33500.0
2013-08-15 11:50:00,13.34,13.34,13.32,13.33,37100.0,11.7813,11.7813,11.7636,11.7725,37100.0
2013-08-15 11:55:00,13.32,13.35,13.31,13.35,50900.0,11.7636,11.7901,11.7548,11.7901,50900.0
2013-08-15 12:00:00,13.35,13.35,13.34,13.35,98700.0,11.7901,11.7901,11.7813,11.7901,98700.0
2013-08-15 12:05:00,13.35,13.37,13.34,13.37,109300.0,11.7901,11.8078,11.7813,11.8078,109300.0
2013-08-15 12:10:00,13.37,13.38,13.35,13.38,206000.0,11.8078,11.8166,11.7901,11.8166,206000.0
2013-08-15 12:15:00,13.37,13.44,13.37,13.44,52500.0,11.8078,11.8696,11.8078,11.8696,52500.0
2013-08-15 12:20:00,13.44,13.44,13.4,13.41,61700.0,11.8696,11.8696,11.8343,11.8431,61700.0
2013-08-15 12:25:00,13.41,13.41,13.37,13.37,37300.0,11.8431,11.8431,11.8078,11.8078,37300.0
2013-08-15 12:30:00,13.38,13.4,13.37,13.38,53800.0,11.8166,11.8343,11.8078,11.8166,53800.0
2013-08-15 12:35:00,13.38,13.38,13.34,13.34,16500.0,11.8166,11.8166,11.7813,11.7813,16500.0
2013-08-15 12:40:00,13.35,13.35,13.34,13.35,7800.0,11.7901,11.7901,11.7813,11.7901,7800.0
2013-08-15 12:45:00,13.35,13.36,13.34,13.34,29500.0,11.7901,11.799,11.7813,11.7813,29500.0
2013-08-15 12:50:00,13.35,13.35,13.34,13.35,12700.0,11.7901,11.7901,11.7813,11.7901,12700.0
2013-08-15 12:55:00,13.35,13.36,13.34,13.36,16900.0,11.7901,11.799,11.7813,11.799,16900.0
2013-08-15 13:00:00,13.36,13.37,13.36,13.37,39200.0,11.799,11.8078,11.799,11.8078,39200.0
2013-08-15 13:05:00,13.37,13.38,13.37,13.37,62900.0,11.8078,11.8166,11.8078,11.8078,62900.0
2013-08-15 13:10:00,13.38,13.39,13.34,13.37,111800.0,11.8166,11.8254,11.7813,11.8078,111800.0
2013-08-15 13:15:00,13.36,13.38,13.36,13.37,32500.0,11.799,11.8166,11.799,11.8078,32500.0
2013-08-15 13:20:00,13.37,13.37,13.35,13.36,27300.0,11.8078,11.8078,11.7901,11.799,27300.0
2013-08-15 13:25:00,13.36,13.38,13.35,13.38,29700.0,11.799,11.8166,11.7901,11.8166,29700.0
2013-08-15 13:30:00,13.38,13.41,13.38,13.41,27700.0,11.8166,11.8431,11.8166,11.8431,27700.0
2013-08-15 13:35:00,13.41,13.42,13.39,13.39,56900.0,11.8431,11.8519,11.8254,11.8254,56900.0
2013-08-15 13:40:00,13.39,13.4,13.36,13.39,125000.0,11.8254,11.8343,11.799,11.8254,125000.0
2013-08-15 13:45:00,13.38,13.39,13.36,13.36,30200.0,11.8166,11.8254,11.799,11.799,30200.0
2013-08-15 13:50:00,13.36,13.4,13.36,13.38,60400.0,11.799,11.8343,11.799,11.8166,60400.0
2013-08-15 13:55:00,13.38,13.4,13.37,13.38,44000.0,11.8166,11.8343,11.8078,11.8166,44000.0
2013-08-15 14:00:00,13.38,13.39,13.37,13.38,36200.0,11.8166,11.8254,11.8078,11.8166,36200.0
2013-08-15 14:05:00,13.38,13.39,13.36,13.37,46800.0,11.8166,11.8254,11.799,11.8078,46800.0
2013-08-15 14:10:00,13.37,13.37,13.34,13.34,44600.0,11.8078,11.8078,11.7813,11.7813,44600.0
2013-08-15 14:15:00,13.34,13.34,13.33,13.33,11900.0,11.7813,11.7813,11.7725,11.7725,11900.0
2013-08-15 14:20:00,13.34,13.38,13.33,13.37,76200.0,11.7813,11.8166,11.7725,11.8078,76200.0
2013-08-15 14:25:00,13.37,13.38,13.36,13.37,18200.0,11.8078,11.8166,11.799,11.8078,18200.0
2013-08-15 14:30:00,13.37,13.39,13.36,13.38,39200.0,11.8078,11.8254,11.799,11.8166,39200.0
2013-08-15 14:35:00,13.38,13.42,13.38,13.39,42500.0,11.8166,11.8519,11.8166,11.8254,42500.0
2013-08-15 14:40:00,13.4,13.42,13.4,13.41,54700.0,11.8343,11.8519,11.8343,11.8431,54700.0
2013-08-15 14:45:00,13.41,13.42,13.38,13.38,66100.0,11.8431,11.8519,11.8166,11.8166,66100.0
2013-08-15 14:50:00,13.38,13.38,13.36,13.38,42600.0,11.8166,11.8166,11.799,11.8166,42600.0
2013-08-15 14:55:00,13.38,13.38,13.38,13.38,11800.0,11.8166,11.8166,11.8166,11.8166,11800.0
2013-08-15 15:00:00,13.38,13.38,13.36,13.36,30600.0,11.8166,11.8166,11.799,11.799,30600.0
2013-08-15 15:05:00,13.36,13.38,13.35,13.36,48800.0,11.799,11.8166,11.7901,11.799,48800.0
2013-08-15 15:10:00,13.37,13.37,13.35,13.36,45500.0,11.8078,11.8078,11.7901,11.799,45500.0
2013-08-15 15:15:00,13.35,13.36,13.35,13.35,17200.0,11.7901,11.799,11.7901,11.7901,17200.0
2013-08-15 15:20:00,13.35,13.35,13.33,13.34,30000.0,11.7901,11.7901,11.7725,11.7813,30000.0
2013-08-15 15:25:00,13.33,13.33,13.32,13.32,37100.0,11.7725,11.7725,11.7636,11.7636,37100.0
2013-08-15 15:30:00,13.33,13.36,13.33,13.34,97900.0,11.7725,11.799,11.7725,11.7813,97900.0
2013-08-15 15:35:00,13.34,13.34,13.31,13.31,30600.0,11.7813,11.7813,11.7548,11.7548,30600.0
2013-08-15 15:40:00,13.31,13.31,13.3,13.3,23000.0,11.7548,11.7548,11.746,11.746,23000.0
2013-08-15 15:45:00,13.31,13.35,13.31,13.34,164700.0,11.7548,11.7901,11.7548,11.7813,164700.0
2013-08-15 15:50:00,13.34,13.34,13.31,13.32,215700.0,11.7813,11.7813,11.7548,11.7636,215700.0
2013-08-15 15:55:00,13.32,13.32,13.31,13.31,239500.0,11.7636,11.7636,11.7548,11.7548,239500.0
2013-08-16 09:30:00,13.35,13.37,13.33,13.36,383000.0,11.7901,11.8078,11.7725,11.799,383000.0
2013-08-16 09:35:00,13.35,13.48,13.35,13.48,52500.0,11.7901,11.9049,11.7901,11.9049,52500.0
2013-08-16 09:40:00,13.48,13.49,13.42,13.44,87100.0,11.9049,11.9138,11.8519,11.8696,87100.0
2013-08-16 09:45:00,13.44,13.46,13.43,13.44,63300.0,11.8696,11.8873,11.8608,11.8696,63300.0
2013-08-16 09:50:00,13.43,13.44,13.41,13.44,36900.0,11.8608,11.8696,11.8431,11.8696,36900.0
2013-08-16 09:55:00,13.43,13.45,13.4,13.45,54200.0,11.8608,11.8784,11.8343,11.8784,54200.0
2013-08-16 10:00:00,13.43,13.48,13.41,13.48,69400.0,11.8608,11.9049,11.8431,11.9049,69400.0
2013-08-16 10:05:00,13.49,13.5,13.48,13.48,61200.0,11.9138,11.9226,11.9049,11.9049,61200.0
2013-08-16 10:10:00,13.47,13.48,13.43,13.43,27500.0,11.8961,11.9049,11.8608,11.8608,27500.0
2013-08-16 10:15:00,13.43,13.45,13.41,13.45,74800.0,11.8608,11.8784,11.8431,11.8784,74800.0
2013-08-16 10:20:00,13.46,13.46,13.44,13.45,26300.0,11.8873,11.8873,11.8696,11.8784,26300.0
2013-08-16 10:25:00,13.45,13.46,13.44,13.46,47700.0,11.8784,11.8873,11.8696,11.8873,47700.0
2013-08-16 10:30:00,13.46,13.49,13.46,13.48,43600.0,11.8873,11.9138,11.8873,11.9049,43600.0
2013-08-16 10:35:00,13.49,13.49,13.47,13.49,63500.0,11.9138,11.9138,11.8961,11.9138,63500.0
2013-08-16 10:40:00,13.5,13.5,13.45,13.45,63100.0,11.9226,11.9226,11.8784,11.8784,63100.0
2013-08-16 10:45:00,13.45,13.49,13.45,13.49,31900.0,11.8784,11.9138,11.8784,11.9138,31900.0
2013-08-16 10:50:00,13.49,13.49,13.47,13.47,47400.0,11.9138,11.9138,11.8961,11.8961,47400.0
2013-08-16 10:55:00,13.47,13.48,13.47,13.47,31800.0,11.8961,11.9049,11.8961,11.8961,31800.0
2013-08-16 11:00:00,13.48,13.5,13.47,13.5,99600.0,11.9049,11.9226,11.8961,11.9226,99600.0
2013-08-16 11:05:00,13.5,13.5,13.49,13.49,93900.0,11.9226,11.9226,11.9138,11.9138,93900.0
2013-08-16 11:10:00,13.5,13.53,13.49,13.52,138200.0,11.9226,11.9491,11.9138,11.9403,138200.0
2013-08-16 11:15:00,13.53,13.53,13.5,13.5,42000.0,11.9491,11.9491,11.9226,11.9226,42000.0
2013-08-16 11:20:00,13.5,13.51,13.48,13.49,160500.0,11.9226,11.9314,11.9049,11.9138,160500.0
2013-08-16 11:25:00,13.49,13.49,13.47,13.47,58900.0,11.9138,11.9138,11.8961,11.8961,58900.0
2013-08-16 11:30:00,13.47,13.47,13.45,13.45,27500.0,11.8961,11.8961,11.8784,11.8784,27500.0
2013-08-16 11:35:00,13.45,13.47,13.44,13.47,60900.0,11.8784,11.8961,11.8696,11.8961,60900.0
2013-08-16 11:40:00,13.47,13.49,13.46,13.49,39200.0,11.8961,11.9138,11.8873,11.9138,39200.0
2013-08-16 11:45:00,13.49,13.49,13.46,13.46,38800.0,11.9138,11.9138,11.8873,11.8873,38800.0
2013-08-16 11:50:00,13.47,13.48,13.46,13.48,22700.0,11.8961,11.9049,11.8873,11.9049,22700.0
2013-08-16 11:55:00,13.48,13.48,13.47,13.48,42100.0,11.9049,11.9049,11.8961,11.9049,42100.0
2013-08-16 12:00:00,13.48,13.48,13.45,13.45,42600.0,11.9049,11.9049,11.8784,11.8784,42600.0
2013-08-16 12:05:00,13.45,13.46,13.44,13.46,70700.0,11.8784,11.8873,11.8696,11.8873,70700.0
2013-08-16 12:10:00,13.45,13.45,13.44,13.45,66100.0,11.8784,11.8784,11.8696,11.8784,66100.0
2013-08-16 12:15:00,13.45,13.45,13.44,13.44,17100.0,11.8784,11.8784,11.8696,11.8696,17100.0
2013-08-16 12:20:00,13.45,13.45,13.41,13.42,65100.0,11.8784,11.8784,11.8431,11.8519,65100.0
2013-08-16 12:25:00,13.42,13.44,13.41,13.43,91400.0,11.8519,11.8696,11.8431,11.8608,91400.0
2013-08-16 12:30:00,13.43,13.43,13.4,13.41,59000.0,11.8608,11.8608,11.8343,11.8431,59000.0
2013-08-16 12:35:00,13.42,13.43,13.41,13.42,24700.0,11.8519,11.8608,11.8431,11.8519,24700.0
2013-08-16 12:40:00,13.43,13.43,13.4,13.41,40700.0,11.8608,11.8608,11.8343,11.8431,40700.0
2013-08-16 12:45:00,13.41,13.41,13.39,13.4,50800.0,11.8431,11.8431,11.8254,11.8343,50800.0
2013-08-16 12:50:00,13.4,13.4,13.37,13.37,27100.0,11.8343,11.8343,11.8078,11.8078,27100.0
2013-08-16 12:55:00,13.37,13.38,13.37,13.38,16600.0,11.8078,11.8166,11.8078,11.8166,16600.0
2013-08-16 13:00:00,13.37,13.38,13.37,13.38,100800.0,11.8078,11.8166,11.8078,11.8166,100800.0
2013-08-16 13:05:00,13.38,13.38,13.36,13.37,22400.0,11.8166,11.8166,11.799,11.8078,22400.0
2013-08-16 13:10:00,13.36,13.37,13.34,13.35,36600.0,11.799,11.8078,11.7813,11.7901,36600.0
2013-08-16 13:15:00,13.35,13.37,13.35,13.37,42700.0,11.7901,11.8078,11.7901,11.8078,42700.0
2013-08-16 13:20:00,13.37,13.37,13.34,13.36,55500.0,11.8078,11.8078,11.7813,11.799,55500.0
2013-08-16 13:25:00,13.36,13.36,13.34,13.35,46600.0,11.799,11.799,11.7813,11.7901,46600.0
2013-08-16 13:30:00,13.35,13.35,13.33,13.35,126700.0,11.7901,11.7901,11.7725,11.7901,126700.0
2013-08-16 13:35:00,13.35,13.35,13.33,13.34,55600.0,11.7901,11.7901,11.7725,11.7813,55600.0
2013-08-16 13:40:00,13.34,13.35,13.34,13.35,28400.0,11.7813,11.7901,11.7813,11.7901,28400.0
2013-08-16 13:45:00,13.35,13.36,13.34,13.36,62400.0,11.7901,11.799,11.7813,11.799,62400.0
2013-08-16 13:50:00,13.36,13.36,13.35,13.36,20400.0,11.799,11.799,11.7901,11.799,20400.0
2013-08-16 13:55:00,13.35,13.36,13.35,13.36,18300.0,11.7901,11.799,11.7901,11.799,18300.0
2013-08-16 14:00:00,13.36,13.36,13.35,13.35,17100.0,11.799,11.799,11.7901,11.7901,17100.0
2013-08-16 14:05:00,13.36,13.36,13.33,13.34,222700.0,11.799,11.799,11.7725,11.7813,222700.0
2013-08-16 14:10:00,13.35,13.35,13.33,13.34,45500.0,11.7901,11.7901,11.7725,11.7813,45500.0
2013-08-16 14:15:00,13.34,13.34,13.32,13.32,43700.0,11.7813,11.7813,11.7636,11.7636,43700.0
2013-08-16 14:20:00,13.32,13.33,13.32,13.33,25900.0,11.7636,11.7725,11.7636,11.7725,25900.0
2013-08-16 14:25:00,13.33,13.34,13.32,13.34,51400.0,11.7725,11.7813,11.7636,11.7813,51400.0
2013-08-16 14:30:00,13.33,13.35,13.33,13.34,64300.0,11.7725,11.7901,11.7725,11.7813,64300.0
2013-08-16 14:35:00,13.34,13.36,13.34,13.36,53200.0,11.7813,11.799,11.7813,11.799,53200.0
2013-08-16 14:40:00,13.36,13.36,13.33,13.35,95600.0,11.799,11.799,11.7725,11.7901,95600.0
2013-08-16 14:45:00,13.35,13.35,13.34,13.34,7000.0,11.7901,11.7901,11.7813,11.7813,7000.0
2013-08-16 14:50:00,13.34,13.37,13.34,13.37,56400.0,11.7813,11.8078,11.7813,11.8078,56400.0
2013-08-16 14:55:00,13.36,13.37,13.35,13.36,91200.0,11.799,11.8078,11.7901,11.799,91200.0
2013-08-16 15:00:00,13.36,13.36,13.35,13.35,24600.0,11.799,11.799,11.7901,11.7901,24600.0
2013-08-16 15:05:00,13.35,13.36,13.34,13.35,37900.0,11.7901,11.799,11.7813,11.7901,37900.0
2013-08-16 15:10:00,13.34,13.35,13.34,13.34,14800.0,11.7813,11.7901,11.7813,11.7813,14800.0
2013-08-16 15:15:00,13.34,13.35,13.34,13.34,30000.0,11.7813,11.7901,11.7813,11.7813,30000.0
2013-08-16 15:20:00,13.34,13.35,13.34,13.34,18300.0,11.7813,11.7901,11.7813,11.7813,18300.0
2013-08-16 15:25:00,13.35,13.35,13.33,13.33,98200.0,11.7901,11.7901,11.7725,11.7725,98200.0
2013-08-16 15:30:00,13.34,13.35,13.34,13.35,55500.0,11.7813,11.7901,11.7813,11.7901,55500.0
2013-08-16 15:35:00,13.35,13.36,13.34,13.36,69700.0,11.7901,11.799,11.7813,11.799,69700.0
2013-08-16 15:40:00,13.36,13.36,13.35,13.36,44800.0,11.799,11.799,11.7901,11.799,44800.0
2013-08-16 15:45:00,13.36,13.36,13.34,13.34,107400.0,11.799,11.799,11.7813,11.7813,107400.0
2013-08-16 15:50:00,13.35,13.35,13.34,13.35,69900.0,11.7901,11.7901,11.7813,11.7901,69900.0
2013-08-16 15:55:00,13.35,13.35,13.34,13.34,225500.0,11.7901,11.7901,11.7813,11.7813,225500.0
2013-08-19 09:30:00,13.27,13.27,13.21,13.25,158900.0,11.7195,11.7195,11.6665,11.7018,158900.0
2013-08-19 09:35:00,13.24,13.24,13.14,13.15,162000.0,11.693,11.693,11.6047,11.6135,162000.0
2013-08-19 09:40:00,13.14,13.17,13.1,13.1,123200.0,11.6047,11.6312,11.5693,11.5693,123200.0
2013-08-19 09:45:00,13.11,13.14,13.09,13.11,73700.0,11.5782,11.6047,11.5605,11.5782,73700.0
2013-08-19 09:50:00,13.12,13.15,13.11,13.12,142600.0,11.587,11.6135,11.5782,11.587,142600.0
2013-08-19 09:55:00,13.11,13.13,13.09,13.1,125100.0,11.5782,11.5958,11.5605,11.5693,125100.0
2013-08-19 10:00:00,13.11,13.12,13.09,13.11,133700.0,11.5782,11.587,11.5605,11.5782,133700.0
2013-08-19 10:05:00,13.12,13.12,13.08,13.08,52000.0,11.587,11.587,11.5517,11.5517,52000.0
2013-08-19 10:10:00,13.08,13.1,13.06,13.06,113500.0,11.5517,11.5693,11.534,11.534,113500.0
2013-08-19 10:15:00,13.06,13.07,13.02,13.03,233500.0,11.534,11.5428,11.4987,11.5075,233500.0
2013-08-19 10:20:00,13.03,13.05,13.02,13.03,137100.0,11.5075,11.5252,11.4987,11.5075,137100.0
2013-08-19 10:25:00,13.03,13.04,13.03,13.04,66400.0,11.5075,11.5163,11.5075,11.5163,66400.0
2013-08-19 10:30:00,13.04,13.04,12.99,13.01,299100.0,11.5163,11.5163,11.4722,11.4898,299100.0
2013-08-19 10:35:00,13.01,13.04,13.01,13.03,88600.0,11.4898,11.5163,11.4898,11.5075,88600.0
2013-08-19 10:40:00,13.02,13.09,13.02,13.09,141300.0,11.4987,11.5605,11.4987,11.5605,141300.0
2013-08-19 10:45:00,13.08,13.12,13.08,13.11,46100.0,11.5517,11.587,11.5517,11.5782,46100.0
2013-08-19 10:50:00,13.1,13.14,13.1,13.13,77100.0,11.5693,11.6047,11.5693,11.5958,77100.0
2013-08-19 10:55:00,13.14,13.14,13.09,13.11,111000.0,11.6047,11.6047,11.5605,11.5782,111000.0
2013-08-19 11:00:00,13.11,13.11,13.08,13.09,136200.0,11.5782,11.5782,11.5517,11.5605,136200.0
2013-08-19 11:05:00,13.09,13.11,13.09,13.11,83100.0,11.5605,11.5782,11.5605,11.5782,83100.0
2013-08-19 11:10:00,13.11,13.11,13.09,13.1,149500.0,11.5782,11.5782,11.5605,11.5693,149500.0
2013-08-19 11:15:00,13.11,13.11,13.1,13.11,13500.0,11.5782,11.5782,11.5693,11.5782,13500.0
2013-08-19 11:20:00,13.11,13.11,13.09,13.11,92800.0,11.5782,11.5782,11.5605,11.5782,92800.0
2013-08-19 11:25:00,13.11,13.11,13.1,13.1,9100.0,11.5782,11.5782,11.5693,11.5693,9100.0
2013-08-19 11:30:00,13.11,13.12,13.09,13.12,200400.0,11.5782,11.587,11.5605,11.587,200400.0
2013-08-19 11:35:00,13.12,13.14,13.12,13.14,18100.0,11.587,11.6047,11.587,11.6047,18100.0
2013-08-19 11:40:00,13.14,13.15,13.14,13.15,27600.0,11.6047,11.6135,11.6047,11.6135,27600.0
2013-08-19 11:45:00,13.15,13.15,13.14,13.15,59500.0,11.6135,11.6135,11.6047,11.6135,59500.0
2013-08-19 11:50:00,13.15,13.15,13.12,13.13,143100.0,11.6135,11.6135,11.587,11.5958,143100.0
2013-08-19 11:55:00,13.13,13.14,13.12,13.13,75400.0,11.5958,11.6047,11.587,11.5958,75400.0
2013-08-19 12:00:00,13.13,13.13,13.11,13.12,37600.0,11.5958,11.5958,11.5782,11.587,37600.0
2013-08-19 12:05:00,13.12,13.13,13.11,13.12,20500.0,11.587,11.5958,11.5782,11.587,20500.0
2013-08-19 12:10:00,13.12,13.14,13.11,13.14,28600.0,11.587,11.6047,11.5782,11.6047,28600.0
2013-08-19 12:15:00,13.14,13.15,13.13,13.14,162900.0,11.6047,11.6135,11.5958,11.6047,162900.0
2013-08-19 12:20:00,13.14,13.14,13.12,13.13,105100.0,11.6047,11.6047,11.587,11.5958,105100.0
2013-08-19 12:25:00,13.12,13.13,13.12,13.12,11800.0,11.587,11.5958,11.587,11.587,11800.0
2013-08-19 12:30:00,13.13,13.13,13.1,13.1,52700.0,11.5958,11.5958,11.5693,11.5693,52700.0
2013-08-19 12:35:00,13.1,13.11,13.1,13.1,15300.0,11.5693,11.5782,11.5693,11.5693,15300.0
2013-08-19 12:40:00,13.11,13.11,13.1,13.11,4300.0,11.5782,11.5782,11.5693,11.5782,4300.0
2013-08-19 12:45:00,13.11,13.11,13.1,13.11,45500.0,11.5782,11.5782,11.5693,11.5782,45500.0
2013-08-19 12:50:00,13.11,13.11,13.1,13.11,6100.0,11.5782,11.5782,11.5693,11.5782,6100.0
2013-08-19 12:55:00,13.11,13.11,13.1,13.11,6300.0,11.5782,11.5782,11.5693,11.5782,6300.0
2013-08-19 13:00:00,13.11,13.11,13.09,13.1,103900.0,11.5782,11.5782,11.5605,11.5693,103900.0
2013-08-19 13:05:00,13.09,13.1,13.09,13.1,43400.0,11.5605,11.5693,11.5605,11.5693,43400.0
2013-08-19 13:10:00,13.09,13.12,13.09,13.12,137900.0,11.5605,11.587,11.5605,11.587,137900.0
2013-08-19 13:15:00,13.11,13.12,13.11,13.12,10600.0,11.5782,11.587,11.5782,11.587,10600.0
2013-08-19 13:20:00,13.12,13.12,13.11,13.12,4500.0,11.587,11.587,11.5782,11.587,4500.0
2013-08-19 13:25:00,13.12,13.14,13.12,13.13,92500.0,11.587,11.6047,11.587,11.5958,92500.0
2013-08-19 13:30:00,13.12,13.13,13.11,13.11,191900.0,11.587,11.5958,11.5782,11.5782,191900.0
2013-08-19 13:35:00,13.11,13.12,13.11,13.11,59900.0,11.5782,11.587,11.5782,11.5782,59900.0
2013-08-19 13:40:00,13.11,13.12,13.09,13.11,118100.0,11.5782,11.587,11.5605,11.5782,118100.0
2013-08-19 13:45:00,13.1,13.11,13.1,13.1,42500.0,11.5693,11.5782,11.5693,11.5693,42500.0
2013-08-19 13:50:00,13.11,13.11,13.1,13.11,45300.0,11.5782,11.5782,11.5693,11.5782,45300.0
2013-08-19 13:55:00,13.11,13.11,13.1,13.11,11300.0,11.5782,11.5782,11.5693,11.5782,11300.0
2013-08-19 14:00:00,13.1,13.11,13.09,13.1,126000.0,11.5693,11.5782,11.5605,11.5693,126000.0
2013-08-19 14:05:00,13.1,13.1,13.09,13.09,11100.0,11.5693,11.5693,11.5605,11.5605,11100.0
2013-08-19 14:10:00,13.09,13.1,13.08,13.09,148900.0,11.5605,11.5693,11.5517,11.5605,148900.0
2013-08-19 14:15:00,13.09,13.1,13.08,13.1,24000.0,11.5605,11.5693,11.5517,11.5693,24000.0
2013-08-19 14:20:00,13.1,13.1,13.08,13.08,58400.0,11.5693,11.5693,11.5517,11.5517,58400.0
2013-08-19 14:25:00,13.08,13.09,13.07,13.08,35000.0,11.5517,11.5605,11.5428,11.5517,35000.0
2013-08-19 14:30:00,13.07,13.09,13.07,13.09,33900.0,11.5428,11.5605,11.5428,11.5605,33900.0
2013-08-19 14:35:00,13.09,13.1,13.08,13.1,42100.0,11.5605,11.5693,11.5517,11.5693,42100.0
2013-08-19 14:40:00,13.09,13.1,13.09,13.1,25200.0,11.5605,11.5693,11.5605,11.5693,25200.0
2013-08-19 14:45:00,13.09,13.1,13.09,13.09,10500.0,11.5605,11.5693,11.5605,11.5605,10500.0
2013-08-19 14:50:00,13.1,13.1,13.07,13.09,93200.0,11.5693,11.5693,11.5428,11.5605,93200.0
2013-08-19 14:55:00,13.09,13.09,13.08,13.09,9400.0,11.5605,11.5605,11.5517,11.5605,9400.0
2013-08-19 15:00:00,13.08,13.09,13.08,13.09,63900.0,11.5517,11.5605,11.5517,11.5605,63900.0
2013-08-19 15:05:00,13.08,13.09,13.05,13.05,59200.0,11.5517,11.5605,11.5252,11.5252,59200.0
2013-08-19 15:10:00,13.05,13.07,13.05,13.07,40700.0,11.5252,11.5428,11.5252,11.5428,40700.0
2013-08-19 15:15:00,13.07,13.08,13.06,13.07,35300.0,11.5428,11.5517,11.534,11.5428,35300.0
2013-08-19 15:20:00,13.08,13.08,13.07,13.08,31400.0,11.5517,11.5517,11.5428,11.5517,31400.0
2013-08-19 15:25:00,13.08,13.09,13.07,13.09,41700.0,11.5517,11.5605,11.5428,11.5605,41700.0
2013-08-19 15:30:00,13.08,13.09,13.08,13.09,51100.0,11.5517,11.5605,11.5517,11.5605,51100.0
2013-08-19 15:35:00,13.09,13.09,13.07,13.08,113600.0,11.5605,11.5605,11.5428,11.5517,113600.0
2013-08-19 15:40:00,13.07,13.08,13.07,13.07,55600.0,11.5428,11.5517,11.5428,11.5428,55600.0
2013-08-19 15:45:00,13.08,13.09,13.08,13.09,146200.0,11.5517,11.5605,11.5517,11.5605,146200.0
2013-08-19 15:50:00,13.09,13.09,13.07,13.08,157400.0,11.5605,11.5605,11.5428,11.5517,157400.0
2013-08-19 15:55:00,13.08,13.11,13.07,13.11,699200.0,11.5517,11.5782,11.5428,11.5782,699200.0
2013-08-20 09:30:00,13.09,13.11,13.04,13.1,136500.0,11.5605,11.5782,11.5163,11.5693,136500.0
2013-08-20 09:35:00,13.08,13.17,13.08,13.15,258500.0,11.5517,11.6312,11.5517,11.6135,258500.0
2013-08-20 09:40:00,13.16,13.17,13.09,13.1,139300.0,11.6223,11.6312,11.5605,11.5693,139300.0
2013-08-20 09:45:00,13.09,13.12,13.07,13.09,90200.0,11.5605,11.587,11.5428,11.5605,90200.0
2013-08-20 09:50:00,13.09,13.11,13.07,13.1,20400.0,11.5605,11.5782,11.5428,11.5693,20400.0
2013-08-20 09:55:00,13.11,13.13,13.09,13.1,25000.0,11.5782,11.5958,11.5605,11.5693,25000.0
2013-08-20 10:00:00,13.1,13.13,13.1,13.13,21700.0,11.5693,11.5958,11.5693,11.5958,21700.0
2013-08-20 10:05:00,13.12,13.13,13.11,13.12,35300.0,11.587,11.5958,11.5782,11.587,35300.0
2013-08-20 10:10:00,13.12,13.13,13.11,13.12,34500.0,11.587,11.5958,11.5782,11.587,34500.0
2013-08-20 10:15:00,13.12,13.12,13.07,13.09,116400.0,11.587,11.587,11.5428,11.5605,116400.0
2013-08-20 10:20:00,13.09,13.12,13.09,13.12,44100.0,11.5605,11.587,11.5605,11.587,44100.0
2013-08-20 10:25:00,13.12,13.14,13.11,13.14,55300.0,11.587,11.6047,11.5782,11.6047,55300.0
2013-08-20 10:30:00,13.13,13.17,13.13,13.15,108800.0,11.5958,11.6312,11.5958,11.6135,108800.0
2013-08-20 10:35:00,13.15,13.16,13.14,13.15,28800.0,11.6135,11.6223,11.6047,11.6135,28800.0
2013-08-20 10:40:00,13.15,13.16,13.13,13.16,93200.0,11.6135,11.6223,11.5958,11.6223,93200.0
2013-08-20 10:45:00,13.16,13.18,13.15,13.18,24500.0,11.6223,11.64,11.6135,11.64,24500.0
2013-08-20 10:50:00,13.18,13.19,13.17,13.17,62300.0,11.64,11.6488,11.6312,11.6312,62300.0
2013-08-20 10:55:00,13.17,13.19,13.17,13.19,45500.0,11.6312,11.6488,11.6312,11.6488,45500.0
2013-08-20 11:00:00,13.19,13.19,13.18,13.19,5000.0,11.6488,11.6488,11.64,11.6488,5000.0
2013-08-20 11:05:00,13.19,13.2,13.18,13.19,17200.0,11.6488,11.6576,11.64,11.6488,17200.0
2013-08-20 11:10:00,13.2,13.2,13.19,13.2,6500.0,11.6576,11.6576,11.6488,11.6576,6500.0
2013-08-20 11:15:00,13.2,13.2,13.18,13.19,77900.0,11.6576,11.6576,11.64,11.6488,77900.0
2013-08-20 11:20:00,13.19,13.21,13.19,13.2,99200.0,11.6488,11.6665,11.6488,11.6576,99200.0
2013-08-20 11:25:00,13.2,13.22,13.19,13.21,61100.0,11.6576,11.6753,11.6488,11.6665,61100.0
2013-08-20 11:30:00,13.2,13.22,13.2,13.22,30600.0,11.6576,11.6753,11.6576,11.6753,30600.0
2013-08-20 11:35:00,13.22,13.23,13.21,13.23,21900.0,11.6753,11.6841,11.6665,11.6841,21900.0
2013-08-20 11:40:00,13.23,13.25,13.22,13.25,32100.0,11.6841,11.7018,11.6753,11.7018,32100.0
2013-08-20 11:45:00,13.25,13.25,13.24,13.25,91300.0,11.7018,11.7018,11.693,11.7018,91300.0
2013-08-20 11:50:00,13.25,13.26,13.24,13.24,99000.0,11.7018,11.7106,11.693,11.693,99000.0
2013-08-20 11:55:00,13.24,13.26,13.24,13.25,23300.0,11.693,11.7106,11.693,11.7018,23300.0
2013-08-20 12:00:00,13.25,13.26,13.25,13.25,16100.0,11.7018,11.7106,11.7018,11.7018,16100.0
2013-08-20 12:05:00,13.26,13.26,13.23,13.23,52700.0,11.7106,11.7106,11.6841,11.6841,52700.0
2013-08-20 12:10:00,13.24,13.25,13.23,13.25,18500.0,11.693,11.7018,11.6841,11.7018,18500.0
2013-08-20 12:15:00,13.25,13.26,13.24,13.25,25300.0,11.7018,11.7106,11.693,11.7018,25300.0
2013-08-20 12:20:00,13.26,13.26,13.23,13.24,52500.0,11.7106,11.7106,11.6841,11.693,52500.0
2013-08-20 12:25:00,13.23,13.24,13.22,13.22,6600.0,11.6841,11.693,11.6753,11.6753,6600.0
2013-08-20 12:30:00,13.22,13.23,13.21,13.21,33600.0,11.6753,11.6841,11.6665,11.6665,33600.0
2013-08-20 12:35:00,13.21,13.24,13.21,13.23,136100.0,11.6665,11.693,11.6665,11.6841,136100.0
2013-08-20 12:40:00,13.23,13.23,13.21,13.21,13500.0,11.6841,11.6841,11.6665,11.6665,13500.0
2013-08-20 12:45:00,13.22,13.22,13.2,13.2,17000.0,11.6753,11.6753,11.6576,11.6576,17000.0
2013-08-20 12:50:00,13.2,13.21,13.2,13.2,3900.0,11.6576,11.6665,11.6576,11.6576,3900.0
2013-08-20 12:55:00,13.2,13.21,13.2,13.21,26300.0,11.6576,11.6665,11.6576,11.6665,26300.0
2013-08-20 13:00:00,13.21,13.21,13.2,13.21,37100.0,11.6665,11.6665,11.6576,11.6665,37100.0
2013-08-20 13:05:00,13.2,13.21,13.2,13.21,7600.0,11.6576,11.6665,11.6576,11.6665,7600.0
2013-08-20 13:10:00,13.2,13.21,13.2,13.21,4900.0,11.6576,11.6665,11.6576,11.6665,4900.0
2013-08-20 13:15:00,13.21,13.21,13.2,13.21,13200.0,11.6665,11.6665,11.6576,11.6665,13200.0
2013-08-20 13:20:00,13.21,13.21,13.18,13.18,109500.0,11.6665,11.6665,11.64,11.64,109500.0
2013-08-20 13:25:00,13.18,13.2,13.16,13.19,116300.0,11.64,11.6576,11.6223,11.6488,116300.0
2013-08-20 13:30:00,13.19,13.21,13.19,13.2,46400.0,11.6488,11.6665,11.6488,11.6576,46400.0
2013-08-20 13:35:00,13.19,13.2,13.17,13.18,47400.0,11.6488,11.6576,11.6312,11.64,47400.0
2013-08-20 13:40:00,13.18,13.2,13.18,13.19,37500.0,11.64,11.6576,11.64,11.6488,37500.0
2013-08-20 13:45:00,13.18,13.19,13.18,13.18,12800.0,11.64,11.6488,11.64,11.64,12800.0
2013-08-20 13:50:00,13.18,13.19,13.17,13.17,29800.0,11.64,11.6488,11.6312,11.6312,29800.0
2013-08-20 13:55:00,13.17,13.18,13.16,13.18,43500.0,11.6312,11.64,11.6223,11.64,43500.0
2013-08-20 14:00:00,13.18,13.18,13.17,13.17,10400.0,11.64,11.64,11.6312,11.6312,10400.0
2013-08-20 14:05:00,13.17,13.18,13.16,13.17,37800.0,11.6312,11.64,11.6223,11.6312,37800.0
2013-08-20 14:10:00,13.17,13.17,13.15,13.16,14700.0,11.6312,11.6312,11.6135,11.6223,14700.0
2013-08-20 14:15:00,13.15,13.2,13.15,13.16,105600.0,11.6135,11.6576,11.6135,11.6223,105600.0
2013-08-20 14:20:00,13.17,13.18,13.15,13.18,80600.0,11.6312,11.64,11.6135,11.64,80600.0
2013-08-20 14:25:00,13.18,13.18,13.17,13.17,24600.0,11.64,11.64,11.6312,11.6312,24600.0
2013-08-20 14:30:00,13.18,13.18,13.17,13.18,26500.0,11.64,11.64,11.6312,11.64,26500.0
2013-08-20 14:35:00,13.18,13.18,13.16,13.17,89300.0,11.64,11.64,11.6223,11.6312,89300.0
2013-08-20 14:40:00,13.18,13.18,13.16,13.17,30400.0,11.64,11.64,11.6223,11.6312,30400.0
2013-08-20 14:45:00,13.17,13.2,13.16,13.19,162200.0,11.6312,11.6576,11.6223,11.6488,162200.0
2013-08-20 14:50:00,13.19,13.19,13.18,13.19,8200.0,11.6488,11.6488,11.64,11.6488,8200.0
2013-08-20 14:55:00,13.19,13.19,13.18,13.19,15700.0,11.6488,11.6488,11.64,11.6488,15700.0
2013-08-20 15:00:00,13.19,13.2,13.18,13.2,48300.0,11.6488,11.6576,11.64,11.6576,48300.0
2013-08-20 15:05:00,13.2,13.2,13.19,13.2,13200.0,11.6576,11.6576,11.6488,11.6576,13200.0
2013-08-20 15:10:00,13.2,13.21,13.19,13.21,29000.0,11.6576,11.6665,11.6488,11.6665,29000.0
2013-08-20 15:15:00,13.2,13.21,13.19,13.19,88200.0,11.6576,11.6665,11.6488,11.6488,88200.0
2013-08-20 15:20:00,13.19,13.2,13.18,13.19,33200.0,11.6488,11.6576,11.64,11.6488,33200.0
2013-08-20 15:25:00,13.19,13.19,13.18,13.19,15600.0,11.6488,11.6488,11.64,11.6488,15600.0
2013-08-20 15:30:00,13.19,13.2,13.18,13.18,116500.0,11.6488,11.6576,11.64,11.64,116500.0
2013-08-20 15:35:00,13.18,13.18,13.17,13.17,18800.0,11.64,11.64,11.6312,11.6312,18800.0
2013-08-20 15:40:00,13.18,13.19,13.17,13.19,55700.0,11.64,11.6488,11.6312,11.6488,55700.0
2013-08-20 15:45:00,13.19,13.19,13.15,13.16,117900.0,11.6488,11.6488,11.6135,11.6223,117900.0
2013-08-20 15:50:00,13.15,13.16,13.15,13.16,50600.0,11.6135,11.6223,11.6135,11.6223,50600.0
2013-08-20 15:55:00,13.15,13.16,13.15,13.15,200100.0,11.6135,11.6223,11.6135,11.6135,200100.0
2013-08-21 09:30:00,13.13,13.14,13.08,13.11,59700.0,11.5958,11.6047,11.5517,11.5782,59700.0
2013-08-21 09:35:00,13.11,13.14,13.08,13.13,29300.0,11.5782,11.6047,11.5517,11.5958,29300.0
2013-08-21 09:40:00,13.13,13.17,13.13,13.17,19400.0,11.5958,11.6312,11.5958,11.6312,19400.0
2013-08-21 09:45:00,13.17,13.18,13.15,13.16,41400.0,11.6312,11.64,11.6135,11.6223,41400.0
2013-08-21 09:50:00,13.15,13.17,13.11,13.13,54700.0,11.6135,11.6312,11.5782,11.5958,54700.0
2013-08-21 09:55:00,13.13,13.16,13.12,13.13,20800.0,11.5958,11.6223,11.587,11.5958,20800.0
2013-08-21 10:00:00,13.14,13.17,13.13,13.16,36500.0,11.6047,11.6312,11.5958,11.6223,36500.0
2013-08-21 10:05:00,13.16,13.17,13.13,13.14,75200.0,11.6223,11.6312,11.5958,11.6047,75200.0
2013-08-21 10:10:00,13.13,13.16,13.13,13.13,28200.0,11.5958,11.6223,11.5958,11.5958,28200.0
2013-08-21 10:15:00,13.12,13.16,13.11,13.13,58400.0,11.587,11.6223,11.5782,11.5958,58400.0
2013-08-21 10:20:00,13.13,13.16,13.13,13.15,34500.0,11.5958,11.6223,11.5958,11.6135,34500.0
2013-08-21 10:25:00,13.15,13.16,13.14,13.14,30700.0,11.6135,11.6223,11.6047,11.6047,30700.0
2013-08-21 10:30:00,13.14,13.16,13.14,13.15,27400.0,11.6047,11.6223,11.6047,11.6135,27400.0
2013-08-21 10:35:00,13.15,13.16,13.13,13.16,33500.0,11.6135,11.6223,11.5958,11.6223,33500.0
2013-08-21 10:40:00,13.16,13.16,13.14,13.14,21300.0,11.6223,11.6223,11.6047,11.6047,21300.0
2013-08-21 10:45:00,13.15,13.15,13.13,13.15,47200.0,11.6135,11.6135,11.5958,11.6135,47200.0
2013-08-21 10:50:00,13.15,13.15,13.14,13.15,10400.0,11.6135,11.6135,11.6047,11.6135,10400.0
2013-08-21 10:55:00,13.15,13.16,13.13,13.13,52800.0,11.6135,11.6223,11.5958,11.5958,52800.0
2013-08-21 11:00:00,13.14,13.16,13.13,13.15,53500.0,11.6047,11.6223,11.5958,11.6135,53500.0
2013-08-21 11:05:00,13.15,13.16,13.14,13.15,26600.0,11.6135,11.6223,11.6047,11.6135,26600.0
2013-08-21 11:10:00,13.15,13.15,13.14,13.14,13500.0,11.6135,11.6135,11.6047,11.6047,13500.0
2013-08-21 11:15:00,13.15,13.15,13.14,13.15,16000.0,11.6135,11.6135,11.6047,11.6135,16000.0
2013-08-21 11:20:00,13.15,13.15,13.14,13.15,281800.0,11.6135,11.6135,11.6047,11.6135,281800.0
2013-08-21 11:25:00,13.15,13.15,13.13,13.14,81100.0,11.6135,11.6135,11.5958,11.6047,81100.0
2013-08-21 11:30:00,13.14,13.15,13.12,13.13,59600.0,11.6047,11.6135,11.587,11.5958,59600.0
2013-08-21 11:35:00,13.14,13.15,13.13,13.13,40400.0,11.6047,11.6135,11.5958,11.5958,40400.0
2013-08-21 11:40:00,13.12,13.15,13.12,13.15,24700.0,11.587,11.6135,11.587,11.6135,24700.0
2013-08-21 11:45:00,13.15,13.15,13.12,13.13,65100.0,11.6135,11.6135,11.587,11.5958,65100.0
2013-08-21 11:50:00,13.13,13.13,13.11,13.13,62200.0,11.5958,11.5958,11.5782,11.5958,62200.0
2013-08-21 11:55:00,13.12,13.14,13.11,13.13,31100.0,11.587,11.6047,11.5782,11.5958,31100.0
2013-08-21 12:00:00,13.13,13.16,13.13,13.14,182800.0,11.5958,11.6223,11.5958,11.6047,182800.0
2013-08-21 12:05:00,13.14,13.14,13.11,13.11,38200.0,11.6047,11.6047,11.5782,11.5782,38200.0
2013-08-21 12:10:00,13.12,13.13,13.12,13.13,27200.0,11.587,11.5958,11.587,11.5958,27200.0
2013-08-21 12:15:00,13.13,13.14,13.12,13.13,37100.0,11.5958,11.6047,11.587,11.5958,37100.0
2013-08-21 12:20:00,13.14,13.14,13.12,13.12,15900.0,11.6047,11.6047,11.587,11.587,15900.0
2013-08-21 12:25:00,13.13,13.13,13.09,13.09,89600.0,11.5958,11.5958,11.5605,11.5605,89600.0
2013-08-21 12:30:00,13.09,13.11,13.09,13.11,35600.0,11.5605,11.5782,11.5605,11.5782,35600.0
2013-08-21 12:35:00,13.11,13.12,13.11,13.12,25900.0,11.5782,11.587,11.5782,11.587,25900.0
2013-08-21 12:40:00,13.12,13.12,13.12,13.12,9600.0,11.587,11.587,11.587,11.587,9600.0
2013-08-21 12:45:00,13.12,13.12,13.11,13.12,5500.0,11.587,11.587,11.5782,11.587,5500.0
2013-08-21 12:50:00,13.12,13.12,13.11,13.12,5200.0,11.587,11.587,11.5782,11.587,5200.0
2013-08-21 12:55:00,13.12,13.13,13.11,13.12,62800.0,11.587,11.5958,11.5782,11.587,62800.0
2013-08-21 13:00:00,13.12,13.12,13.11,13.12,17400.0,11.587,11.587,11.5782,11.587,17400.0
2013-08-21 13:05:00,13.12,13.13,13.11,13.13,18200.0,11.587,11.5958,11.5782,11.5958,18200.0
2013-08-21 13:10:00,13.13,13.15,13.12,13.15,101000.0,11.5958,11.6135,11.587,11.6135,101000.0
2013-08-21 13:15:00,13.14,13.15,13.12,13.13,73000.0,11.6047,11.6135,11.587,11.5958,73000.0
2013-08-21 13:20:00,13.13,13.13,13.12,13.13,11100.0,11.5958,11.5958,11.587,11.5958,11100.0
2013-08-21 13:25:00,13.13,13.13,13.12,13.12,12500.0,11.5958,11.5958,11.587,11.587,12500.0
2013-08-21 13:30:00,13.13,13.13,13.12,13.13,24800.0,11.5958,11.5958,11.587,11.5958,24800.0
2013-08-21 13:35:00,13.13,13.14,13.12,13.14,30500.0,11.5958,11.6047,11.587,11.6047,30500.0
2013-08-21 13:40:00,13.13,13.14,13.13,13.13,18700.0,11.5958,11.6047,11.5958,11.5958,18700.0
2013-08-21 13:45:00,13.13,13.14,13.13,13.13,179400.0,11.5958,11.6047,11.5958,11.5958,179400.0
2013-08-21 13:50:00,13.14,13.14,13.12,13.12,52000.0,11.6047,11.6047,11.587,11.587,52000.0
2013-08-21 13:55:00,13.13,13.13,13.1,13.1,76300.0,11.5958,11.5958,11.5693,11.5693,76300.0
2013-08-21 14:00:00,13.09,13.1,13.06,13.08,100900.0,11.5605,11.5693,11.534,11.5517,100900.0
2013-08-21 14:05:00,13.08,13.08,13.03,13.07,95200.0,11.5517,11.5517,11.5075,11.5428,95200.0
2013-08-21 14:10:00,13.08,13.12,13.08,13.09,70900.0,11.5517,11.587,11.5517,11.5605,70900.0
2013-08-21 14:15:00,13.09,13.11,13.09,13.09,68900.0,11.5605,11.5782,11.5605,11.5605,68900.0
2013-08-21 14:20:00,13.09,13.11,13.09,13.1,59700.0,11.5605,11.5782,11.5605,11.5693,59700.0
2013-08-21 14:25:00,13.1,13.12,13.09,13.09,72600.0,11.5693,11.587,11.5605,11.5605,72600.0
2013-08-21 14:30:00,13.1,13.14,13.1,13.13,33700.0,11.5693,11.6047,11.5693,11.5958,33700.0
2013-08-21 14:35:00,13.14,13.15,13.12,13.12,137900.0,11.6047,11.6135,11.587,11.587,137900.0
2013-08-21 14:40:00,13.13,13.14,13.11,13.13,73100.0,11.5958,11.6047,11.5782,11.5958,73100.0
2013-08-21 14:45:00,13.14,13.14,13.12,13.13,51900.0,11.6047,11.6047,11.587,11.5958,51900.0
2013-08-21 14:50:00,13.13,13.14,13.12,13.14,40900.0,11.5958,11.6047,11.587,11.6047,40900.0
2013-08-21 14:55:00,13.14,13.14,13.13,13.13,30600.0,11.6047,11.6047,11.5958,11.5958,30600.0
2013-08-21 15:00:00,13.14,13.14,13.12,13.14,140100.0,11.6047,11.6047,11.587,11.6047,140100.0
2013-08-21 15:05:00,13.13,13.14,13.13,13.14,13100.0,11.5958,11.6047,11.5958,11.6047,13100.0
2013-08-21 15:10:00,13.13,13.14,13.13,13.14,20300.0,11.5958,11.6047,11.5958,11.6047,20300.0
2013-08-21 15:15:00,13.14,13.14,13.13,13.13,31600.0,11.6047,11.6047,11.5958,11.5958,31600.0
2013-08-21 15:20:00,13.13,13.13,13.12,13.13,33800.0,11.5958,11.5958,11.587,11.5958,33800.0
2013-08-21 15:25:00,13.12,13.13,13.11,13.11,39400.0,11.587,11.5958,11.5782,11.5782,39400.0
2013-08-21 15:30:00,13.12,13.13,13.11,13.13,55900.0,11.587,11.5958,11.5782,11.5958,55900.0
2013-08-21 15:35:00,13.13,13.13,13.1,13.1,74900.0,11.5958,11.5958,11.5693,11.5693,74900.0
2013-08-21 15:40:00,13.1,13.11,13.07,13.08,95800.0,11.5693,11.5782,11.5428,11.5517,95800.0
2013-08-21 15:45:00,13.09,13.09,13.04,13.05,139600.0,11.5605,11.5605,11.5163,11.5252,139600.0
2013-08-21 15:50:00,13.06,13.08,13.05,13.08,102400.0,11.534,11.5517,11.5252,11.5517,102400.0
2013-08-21 15:55:00,13.07,13.08,13.05,13.06,282800.0,11.5428,11.5517,11.5252,11.534,282800.0
2013-08-22 09:30:00,13.07,13.11,13.06,13.1,104000.0,11.5428,11.5782,11.534,11.5693,104000.0
2013-08-22 09:35:00,13.1,13.13,13.09,13.13,53300.0,11.5693,11.5958,11.5605,11.5958,53300.0
2013-08-22 09:40:00,13.13,13.23,13.13,13.22,172400.0,11.5958,11.6841,11.5958,11.6753,172400.0
2013-08-22 09:45:00,13.23,13.23,13.18,13.19,92000.0,11.6841,11.6841,11.64,11.6488,92000.0
2013-08-22 09:50:00,13.19,13.21,13.18,13.21,66100.0,11.6488,11.6665,11.64,11.6665,66100.0
2013-08-22 09:55:00,13.2,13.2,13.18,13.19,41400.0,11.6576,11.6576,11.64,11.6488,41400.0
2013-08-22 10:00:00,13.19,13.21,13.18,13.2,125600.0,11.6488,11.6665,11.64,11.6576,125600.0
2013-08-22 10:05:00,13.2,13.21,13.2,13.2,83200.0,11.6576,11.6665,11.6576,11.6576,83200.0
2013-08-22 10:10:00,13.2,13.22,13.18,13.2,79900.0,11.6576,11.6753,11.64,11.6576,79900.0
2013-08-22 10:15:00,13.2,13.26,13.2,13.24,109800.0,11.6576,11.7106,11.6576,11.693,109800.0
2013-08-22 10:20:00,13.24,13.25,13.22,13.24,101800.0,11.693,11.7018,11.6753,11.693,101800.0
2013-08-22 10:25:00,13.24,13.24,13.2,13.21,52200.0,11.693,11.693,11.6576,11.6665,52200.0
2013-08-22 10:30:00,13.21,13.22,13.18,13.19,36600.0,11.6665,11.6753,11.64,11.6488,36600.0
2013-08-22 10:35:00,13.19,13.21,13.19,13.21,21200.0,11.6488,11.6665,11.6488,11.6665,21200.0
2013-08-22 10:40:00,13.21,13.23,13.2,13.22,52800.0,11.6665,11.6841,11.6576,11.6753,52800.0
2013-08-22 10:45:00,13.22,13.22,13.19,13.19,41200.0,11.6753,11.6753,11.6488,11.6488,41200.0
2013-08-22 10:50:00,13.19,13.21,13.18,13.19,193600.0,11.6488,11.6665,11.64,11.6488,193600.0
2013-08-22 10:55:00,13.19,13.19,13.15,13.15,33200.0,11.6488,11.6488,11.6135,11.6135,33200.0
2013-08-22 11:00:00,13.16,13.19,13.16,13.18,159300.0,11.6223,11.6488,11.6223,11.64,159300.0
2013-08-22 11:05:00,13.18,13.18,13.15,13.18,196400.0,11.64,11.64,11.6135,11.64,196400.0
2013-08-22 11:10:00,13.18,13.18,13.15,13.17,46400.0,11.64,11.64,11.6135,11.6312,46400.0
2013-08-22 11:15:00,13.16,13.16,13.14,13.15,19400.0,11.6223,11.6223,11.6047,11.6135,19400.0
2013-08-22 11:20:00,13.15,13.15,13.11,13.11,32900.0,11.6135,11.6135,11.5782,11.5782,32900.0
2013-08-22 11:25:00,13.11,13.12,13.1,13.11,35400.0,11.5782,11.587,11.5693,11.5782,35400.0
2013-08-22 11:30:00,13.12,13.15,13.11,13.15,43400.0,11.587,11.6135,11.5782,11.6135,43400.0
2013-08-22 11:35:00,13.15,13.16,13.13,13.13,41300.0,11.6135,11.6223,11.5958,11.5958,41300.0
2013-08-22 11:40:00,13.14,13.14,13.11,13.12,13300.0,11.6047,11.6047,11.5782,11.587,13300.0
2013-08-22 11:45:00,13.11,13.13,13.11,13.13,19700.0,11.5782,11.5958,11.5782,11.5958,19700.0
2013-08-22 11:50:00,13.12,13.15,13.12,13.15,23200.0,11.587,11.6135,11.587,11.6135,23200.0
2013-08-22 11:55:00,13.15,13.15,13.12,13.14,55800.0,11.6135,11.6135,11.587,11.6047,55800.0
2013-08-22 12:00:00,13.15,13.15,13.13,13.13,34700.0,11.6135,11.6135,11.5958,11.5958,34700.0
2013-08-22 12:05:00,13.13,13.14,13.12,13.13,20400.0,11.5958,11.6047,11.587,11.5958,20400.0
2013-08-22 12:10:00,13.13,13.15,13.12,13.14,53500.0,11.5958,11.6135,11.587,11.6047,53500.0
2013-08-22 12:15:00,13.13,13.14,13.13,13.13,4600.0,11.5958,11.6047,11.5958,11.5958,4600.0
2013-08-22 12:20:00,13.13,13.13,13.11,13.11,23200.0,11.5958,11.5958,11.5782,11.5782,23200.0
2013-08-22 12:25:00,13.12,13.12,13.11,13.12,46100.0,11.587,11.587,11.5782,11.587,46100.0
2013-08-22 12:30:00,13.12,13.14,13.12,13.13,30200.0,11.587,11.6047,11.587,11.5958,30200.0
2013-08-22 12:35:00,13.13,13.14,13.12,13.14,10600.0,11.5958,11.6047,11.587,11.6047,10600.0
2013-08-22 12:40:00,13.13,13.14,13.13,13.14,3100.0,11.5958,11.6047,11.5958,11.6047,3100.0
2013-08-22 12:45:00,13.14,13.14,13.12,13.13,18100.0,11.6047,11.6047,11.587,11.5958,18100.0
2013-08-22 12:50:00,13.13,13.13,13.12,13.12,11500.0,11.5958,11.5958,11.587,11.587,11500.0
2013-08-22 12:55:00,13.12,13.13,13.12,13.13,7400.0,11.587,11.5958,11.587,11.5958,7400.0
2013-08-22 13:00:00,13.13,13.15,13.12,13.15,25300.0,11.5958,11.6135,11.587,11.6135,25300.0
2013-08-22 13:05:00,13.15,13.15,13.14,13.14,6300.0,11.6135,11.6135,11.6047,11.6047,6300.0
2013-08-22 13:10:00,13.14,13.15,13.14,13.15,2400.0,11.6047,11.6135,11.6047,11.6135,2400.0
2013-08-22 13:15:00,13.14,13.15,13.14,13.15,5900.0,11.6047,11.6135,11.6047,11.6135,5900.0
2013-08-22 13:20:00,13.15,13.15,13.14,13.15,5100.0,11.6135,11.6135,11.6047,11.6135,5100.0
2013-08-22 13:25:00,13.15,13.16,13.14,13.16,24900.0,11.6135,11.6223,11.6047,11.6223,24900.0
2013-08-22 13:30:00,13.15,13.17,13.15,13.17,10100.0,11.6135,11.6312,11.6135,11.6312,10100.0
2013-08-22 13:35:00,13.16,13.17,13.16,13.16,3900.0,11.6223,11.6312,11.6223,11.6223,3900.0
2013-08-22 13:40:00,13.17,13.17,13.13,13.15,35000.0,11.6312,11.6312,11.5958,11.6135,35000.0
2013-08-22 13:45:00,13.15,13.15,13.14,13.15,2100.0,11.6135,11.6135,11.6047,11.6135,2100.0
2013-08-22 13:50:00,13.15,13.15,13.14,13.15,13200.0,11.6135,11.6135,11.6047,11.6135,13200.0
2013-08-22 13:55:00,13.14,13.15,13.14,13.15,5600.0,11.6047,11.6135,11.6047,11.6135,5600.0
2013-08-22 14:00:00,13.15,13.17,13.15,13.15,33100.0,11.6135,11.6312,11.6135,11.6135,33100.0
2013-08-22 14:05:00,13.16,13.16,13.15,13.15,2400.0,11.6223,11.6223,11.6135,11.6135,2400.0
2013-08-22 14:10:00,13.16,13.16,13.15,13.16,5900.0,11.6223,11.6223,11.6135,11.6223,5900.0
2013-08-22 14:15:00,13.16,13.16,13.15,13.15,2400.0,11.6223,11.6223,11.6135,11.6135,2400.0
2013-08-22 14:20:00,13.15,13.16,13.15,13.15,5600.0,11.6135,11.6223,11.6135,11.6135,5600.0
2013-08-22 14:25:00,13.16,13.16,13.14,13.15,19000.0,11.6223,11.6223,11.6047,11.6135,19000.0
2013-08-22 14:30:00,13.15,13.15,13.14,13.15,13800.0,11.6135,11.6135,11.6047,11.6135,13800.0
2013-08-22 14:35:00,13.15,13.15,13.15,13.15,8900.0,11.6135,11.6135,11.6135,11.6135,8900.0
2013-08-22 14:40:00,13.15,13.15,13.14,13.15,9300.0,11.6135,11.6135,11.6047,11.6135,9300.0
2013-08-22 14:45:00,13.15,13.15,13.14,13.15,13100.0,11.6135,11.6135,11.6047,11.6135,13100.0
2013-08-22 14:50:00,13.15,13.15,13.14,13.15,13600.0,11.6135,11.6135,11.6047,11.6135,13600.0
2013-08-22 14:55:00,13.15,13.15,13.14,13.15,11700.0,11.6135,11.6135,11.6047,11.6135,11700.0
2013-08-22 15:00:00,13.15,13.17,13.15,13.17,16100.0,11.6135,11.6312,11.6135,11.6312,16100.0
2013-08-22 15:05:00,13.16,13.17,13.16,13.16,3900.0,11.6223,11.6312,11.6223,11.6223,3900.0
2013-08-22 15:10:00,13.17,13.17,13.16,13.17,2800.0,11.6312,11.6312,11.6223,11.6312,2800.0
2013-08-22 15:15:00,13.16,13.17,13.16,13.16,6600.0,11.6223,11.6312,11.6223,11.6223,6600.0
2013-08-22 15:20:00,13.16,13.17,13.15,13.15,43000.0,11.6223,11.6312,11.6135,11.6135,43000.0
2013-08-22 15:25:00,13.16,13.18,13.15,13.18,85900.0,11.6223,11.64,11.6135,11.64,85900.0
2013-08-22 15:30:00,13.18,13.18,13.17,13.18,47700.0,11.64,11.64,11.6312,11.64,47700.0
2013-08-22 15:35:00,13.18,13.19,13.17,13.19,61200.0,11.64,11.6488,11.6312,11.6488,61200.0
2013-08-22 15:40:00,13.19,13.2,13.19,13.2,30100.0,11.6488,11.6576,11.6488,11.6576,30100.0
2013-08-22 15:45:00,13.2,13.2,13.18,13.18,109400.0,11.6576,11.6576,11.64,11.64,109400.0
2013-08-22 15:50:00,13.18,13.19,13.17,13.18,62200.0,11.64,11.6488,11.6312,11.64,62200.0
2013-08-22 15:55:00,13.18,13.19,13.17,13.19,230800.0,11.64,11.6488,11.6312,11.6488,230800.0
2013-08-23 09:30:00,13.24,13.27,13.2,13.26,65600.0,11.693,11.7195,11.6576,11.7106,65600.0
2013-08-23 09:35:00,13.26,13.26,13.22,13.26,45100.0,11.7106,11.7106,11.6753,11.7106,45100.0
2013-08-23 09:40:00,13.25,13.28,13.25,13.27,43500.0,11.7018,11.7283,11.7018,11.7195,43500.0
2013-08-23 09:45:00,13.28,13.29,13.25,13.26,166300.0,11.7283,11.7371,11.7018,11.7106,166300.0
2013-08-23 09:50:00,13.26,13.26,13.23,13.23,107000.0,11.7106,11.7106,11.6841,11.6841,107000.0
2013-08-23 09:55:00,13.24,13.25,13.18,13.18,396000.0,11.693,11.7018,11.64,11.64,396000.0
2013-08-23 10:00:00,13.19,13.2,13.14,13.18,92900.0,11.6488,11.6576,11.6047,11.64,92900.0
2013-08-23 10:05:00,13.18,13.19,13.14,13.19,82200.0,11.64,11.6488,11.6047,11.6488,82200.0
2013-08-23 10:10:00,13.18,13.19,13.15,13.17,40200.0,11.64,11.6488,11.6135,11.6312,40200.0
2013-08-23 10:15:00,13.17,13.19,13.16,13.18,89900.0,11.6312,11.6488,11.6223,11.64,89900.0
2013-08-23 10:20:00,13.18,13.19,13.17,13.19,49200.0,11.64,11.6488,11.6312,11.6488,49200.0
2013-08-23 10:25:00,13.19,13.23,13.19,13.21,124300.0,11.6488,11.6841,11.6488,11.6665,124300.0
2013-08-23 10:30:00,13.2,13.22,13.19,13.22,45500.0,11.6576,11.6753,11.6488,11.6753,45500.0
2013-08-23 10:35:00,13.22,13.23,13.2,13.21,48900.0,11.6753,11.6841,11.6576,11.6665,48900.0
2013-08-23 10:40:00,13.22,13.24,13.21,13.21,91100.0,11.6753,11.693,11.6665,11.6665,91100.0
2013-08-23 10:45:00,13.21,13.22,13.2,13.21,30300.0,11.6665,11.6753,11.6576,11.6665,30300.0
2013-08-23 10:50:00,13.21,13.23,13.2,13.22,46200.0,11.6665,11.6841,11.6576,11.6753,46200.0
2013-08-23 10:55:00,13.22,13.25,13.21,13.24,51900.0,11.6753,11.7018,11.6665,11.693,51900.0
2013-08-23 11:00:00,13.24,13.24,13.21,13.21,29600.0,11.693,11.693,11.6665,11.6665,29600.0
2013-08-23 11:05:00,13.22,13.23,13.21,13.23,27100.0,11.6753,11.6841,11.6665,11.6841,27100.0
2013-08-23 11:10:00,13.23,13.24,13.22,13.24,22600.0,11.6841,11.693,11.6753,11.693,22600.0
2013-08-23 11:15:00,13.24,13.24,13.22,13.23,33700.0,11.693,11.693,11.6753,11.6841,33700.0
2013-08-23 11:20:00,13.23,13.24,13.21,13.23,32800.0,11.6841,11.693,11.6665,11.6841,32800.0
2013-08-23 11:25:00,13.23,13.23,13.21,13.21,11900.0,11.6841,11.6841,11.6665,11.6665,11900.0
2013-08-23 11:30:00,13.22,13.23,13.21,13.23,24000.0,11.6753,11.6841,11.6665,11.6841,24000.0
2013-08-23 11:35:00,13.22,13.25,13.21,13.24,24000.0,11.6753,11.7018,11.6665,11.693,24000.0
2013-08-23 11:40:00,13.24,13.25,13.23,13.25,11600.0,11.693,11.7018,11.6841,11.7018,11600.0
2013-08-23 11:45:00,13.25,13.25,13.24,13.24,5100.0,11.7018,11.7018,11.693,11.693,5100.0
2013-08-23 11:50:00,13.25,13.25,13.24,13.25,16100.0,11.7018,11.7018,11.693,11.7018,16100.0
2013-08-23 11:55:00,13.25,13.25,13.22,13.23,31800.0,11.7018,11.7018,11.6753,11.6841,31800.0
2013-08-23 12:00:00,13.23,13.24,13.23,13.23,31600.0,11.6841,11.693,11.6841,11.6841,31600.0
2013-08-23 12:05:00,13.23,13.23,13.21,13.21,45800.0,11.6841,11.6841,11.6665,11.6665,45800.0
2013-08-23 12:10:00,13.21,13.22,13.21,13.22,17500.0,11.6665,11.6753,11.6665,11.6753,17500.0
2013-08-23 12:15:00,13.21,13.22,13.21,13.21,3000.0,11.6665,11.6753,11.6665,11.6665,3000.0
2013-08-23 12:20:00,13.22,13.23,13.21,13.23,43500.0,11.6753,11.6841,11.6665,11.6841,43500.0
2013-08-23 12:25:00,13.22,13.23,13.22,13.22,5900.0,11.6753,11.6841,11.6753,11.6753,5900.0
2013-08-23 12:30:00,13.23,13.23,13.22,13.23,6200.0,11.6841,11.6841,11.6753,11.6841,6200.0
2013-08-23 12:35:00,13.23,13.24,13.22,13.24,24100.0,11.6841,11.693,11.6753,11.693,24100.0
2013-08-23 12:40:00,13.24,13.25,13.23,13.23,45900.0,11.693,11.7018,11.6841,11.6841,45900.0
2013-08-23 12:45:00,13.24,13.24,13.23,13.23,17400.0,11.693,11.693,11.6841,11.6841,17400.0
2013-08-23 12:50:00,13.22,13.23,13.22,13.23,8600.0,11.6753,11.6841,11.6753,11.6841,8600.0
2013-08-23 12:55:00,13.22,13.24,13.2,13.24,145700.0,11.6753,11.693,11.6576,11.693,145700.0
2013-08-23 13:00:00,13.24,13.24,13.18,13.21,156600.0,11.693,11.693,11.64,11.6665,156600.0
2013-08-23 13:05:00,13.21,13.21,13.2,13.21,25900.0,11.6665,11.6665,11.6576,11.6665,25900.0
2013-08-23 13:10:00,13.21,13.22,13.21,13.22,13600.0,11.6665,11.6753,11.6665,11.6753,13600.0
2013-08-23 13:15:00,13.21,13.23,13.21,13.23,67100.0,11.6665,11.6841,11.6665,11.6841,67100.0
2013-08-23 13:20:00,13.23,13.23,13.21,13.23,54700.0,11.6841,11.6841,11.6665,11.6841,54700.0
2013-08-23 13:25:00,13.23,13.24,13.22,13.24,15100.0,11.6841,11.693,11.6753,11.693,15100.0
2013-08-23 13:30:00,13.23,13.24,13.22,13.22,37400.0,11.6841,11.693,11.6753,11.6753,37400.0
2013-08-23 13:35:00,13.23,13.23,13.22,13.23,4400.0,11.6841,11.6841,11.6753,11.6841,4400.0
2013-08-23 13:40:00,13.23,13.24,13.23,13.24,15200.0,11.6841,11.693,11.6841,11.693,15200.0
2013-08-23 13:45:00,13.24,13.24,13.23,13.24,2200.0,11.693,11.693,11.6841,11.693,2200.0
2013-08-23 13:50:00,13.24,13.24,13.23,13.24,6600.0,11.693,11.693,11.6841,11.693,6600.0
2013-08-23 13:55:00,13.24,13.24,13.23,13.24,6500.0,11.693,11.693,11.6841,11.693,6500.0
2013-08-23 14:00:00,13.24,13.24,13.23,13.24,10500.0,11.693,11.693,11.6841,11.693,10500.0
2013-08-23 14:05:00,13.24,13.24,13.23,13.24,4300.0,11.693,11.693,11.6841,11.693,4300.0
2013-08-23 14:10:00,13.24,13.24,13.23,13.24,17800.0,11.693,11.693,11.6841,11.693,17800.0
2013-08-23 14:15:00,13.24,13.24,13.23,13.24,6600.0,11.693,11.693,11.6841,11.693,6600.0
2013-08-23 14:20:00,13.24,13.25,13.23,13.24,75600.0,11.693,11.7018,11.6841,11.693,75600.0
2013-08-23 14:25:00,13.24,13.25,13.23,13.24,36000.0,11.693,11.7018,11.6841,11.693,36000.0
2013-08-23 14:30:00,13.25,13.25,13.23,13.24,22200.0,11.7018,11.7018,11.6841,11.693,22200.0
2013-08-23 14:35:00,13.24,13.25,13.23,13.25,16400.0,11.693,11.7018,11.6841,11.7018,16400.0
2013-08-23 14:40:00,13.25,13.25,13.24,13.25,22300.0,11.7018,11.7018,11.693,11.7018,22300.0
2013-08-23 14:45:00,13.25,13.25,13.24,13.25,9800.0,11.7018,11.7018,11.693,11.7018,9800.0
2013-08-23 14:50:00,13.25,13.25,13.24,13.25,6600.0,11.7018,11.7018,11.693,11.7018,6600.0
2013-08-23 14:55:00,13.24,13.25,13.24,13.25,11500.0,11.693,11.7018,11.693,11.7018,11500.0
2013-08-23 15:00:00,13.25,13.25,13.24,13.25,10900.0,11.7018,11.7018,11.693,11.7018,10900.0
2013-08-23 15:05:00,13.25,13.25,13.24,13.25,20500.0,11.7018,11.7018,11.693,11.7018,20500.0
2013-08-23 15:10:00,13.25,13.25,13.24,13.25,47100.0,11.7018,11.7018,11.693,11.7018,47100.0
2013-08-23 15:15:00,13.24,13.25,13.24,13.25,4600.0,11.693,11.7018,11.693,11.7018,4600.0
2013-08-23 15:20:00,13.25,13.25,13.24,13.25,5700.0,11.7018,11.7018,11.693,11.7018,5700.0
2013-08-23 15:25:00,13.25,13.25,13.24,13.25,15900.0,11.7018,11.7018,11.693,11.7018,15900.0
2013-08-23 15:30:00,13.25,13.25,13.24,13.25,12900.0,11.7018,11.7018,11.693,11.7018,12900.0
2013-08-23 15:35:00,13.25,13.25,13.24,13.25,45800.0,11.7018,11.7018,11.693,11.7018,45800.0
2013-08-23 15:40:00,13.25,13.25,13.24,13.25,48000.0,11.7018,11.7018,11.693,11.7018,48000.0
2013-08-23 15:45:00,13.25,13.26,13.25,13.25,177700.0,11.7018,11.7106,11.7018,11.7018,177700.0
2013-08-23 15:50:00,13.26,13.26,13.25,13.26,42000.0,11.7106,11.7106,11.7018,11.7106,42000.0
2013-08-23 15:55:00,13.26,13.27,13.26,13.26,266700.0,11.7106,11.7195,11.7106,11.7106,266700.0
2013-08-26 09:30:00,13.28,13.29,13.24,13.24,31200.0,11.7283,11.7371,11.693,11.693,31200.0
2013-08-26 09:35:00,13.25,13.28,13.23,13.28,73400.0,11.7018,11.7283,11.6841,11.7283,73400.0
2013-08-26 09:40:00,13.27,13.31,13.26,13.3,120600.0,11.7195,11.7548,11.7106,11.746,120600.0
2013-08-26 09:45:00,13.3,13.31,13.25,13.26,155900.0,11.746,11.7548,11.7018,11.7106,155900.0
2013-08-26 09:50:00,13.26,13.27,13.21,13.21,43800.0,11.7106,11.7195,11.6665,11.6665,43800.0
2013-08-26 09:55:00,13.2,13.27,13.2,13.25,87700.0,11.6576,11.7195,11.6576,11.7018,87700.0
2013-08-26 10:00:00,13.26,13.26,13.23,13.24,50400.0,11.7106,11.7106,11.6841,11.693,50400.0
2013-08-26 10:05:00,13.24,13.26,13.22,13.24,85000.0,11.693,11.7106,11.6753,11.693,85000.0
2013-08-26 10:10:00,13.25,13.26,13.22,13.25,153800.0,11.7018,11.7106,11.6753,11.7018,153800.0
2013-08-26 10:15:00,13.25,13.27,13.24,13.26,77200.0,11.7018,11.7195,11.693,11.7106,77200.0
2013-08-26 10:20:00,13.27,13.27,13.23,13.24,146700.0,11.7195,11.7195,11.6841,11.693,146700.0
2013-08-26 10:25:00,13.24,13.25,13.23,13.24,74200.0,11.693,11.7018,11.6841,11.693,74200.0
2013-08-26 10:30:00,13.25,13.26,13.22,13.22,57900.0,11.7018,11.7106,11.6753,11.6753,57900.0
2013-08-26 10:35:00,13.22,13.24,13.22,13.24,52500.0,11.6753,11.693,11.6753,11.693,52500.0
2013-08-26 10:40:00,13.25,13.26,13.24,13.25,28800.0,11.7018,11.7106,11.693,11.7018,28800.0
2013-08-26 10:45:00,13.24,13.24,13.22,13.23,37600.0,11.693,11.693,11.6753,11.6841,37600.0
2013-08-26 10:50:00,13.24,13.24,13.21,13.21,26700.0,11.693,11.693,11.6665,11.6665,26700.0
2013-08-26 10:55:00,13.22,13.23,13.21,13.23,24300.0,11.6753,11.6841,11.6665,11.6841,24300.0
2013-08-26 11:00:00,13.23,13.23,13.22,13.23,14800.0,11.6841,11.6841,11.6753,11.6841,14800.0
2013-08-26 11:05:00,13.23,13.23,13.21,13.21,31300.0,11.6841,11.6841,11.6665,11.6665,31300.0
2013-08-26 11:10:00,13.21,13.26,13.21,13.26,216100.0,11.6665,11.7106,11.6665,11.7106,216100.0
2013-08-26 11:15:00,13.27,13.29,13.25,13.29,72900.0,11.7195,11.7371,11.7018,11.7371,72900.0
2013-08-26 11:20:00,13.29,13.31,13.29,13.31,20900.0,11.7371,11.7548,11.7371,11.7548,20900.0
2013-08-26 11:25:00,13.31,13.31,13.3,13.31,11900.0,11.7548,11.7548,11.746,11.7548,11900.0
2013-08-26 11:30:00,13.31,13.33,13.3,13.32,55000.0,11.7548,11.7725,11.746,11.7636,55000.0
2013-08-26 11:35:00,13.32,13.32,13.29,13.31,47400.0,11.7636,11.7636,11.7371,11.7548,47400.0
2013-08-26 11:40:00,13.31,13.32,13.3,13.3,23400.0,11.7548,11.7636,11.746,11.746,23400.0
2013-08-26 11:45:00,13.31,13.33,13.31,13.33,42500.0,11.7548,11.7725,11.7548,11.7725,42500.0
2013-08-26 11:50:00,13.33,13.33,13.3,13.3,58500.0,11.7725,11.7725,11.746,11.746,58500.0
2013-08-26 11:55:00,13.31,13.31,13.28,13.29,27800.0,11.7548,11.7548,11.7283,11.7371,27800.0
2013-08-26 12:00:00,13.29,13.3,13.28,13.29,20200.0,11.7371,11.746,11.7283,11.7371,20200.0
2013-08-26 12:05:00,13.29,13.3,13.27,13.28,23000.0,11.7371,11.746,11.7195,11.7283,23000.0
2013-08-26 12:10:00,13.28,13.3,13.27,13.3,27100.0,11.7283,11.746,11.7195,11.746,27100.0
2013-08-26 12:15:00,13.3,13.3,13.29,13.3,3900.0,11.746,11.746,11.7371,11.746,3900.0
2013-08-26 12:20:00,13.29,13.31,13.29,13.31,70200.0,11.7371,11.7548,11.7371,11.7548,70200.0
2013-08-26 12:25:00,13.31,13.31,13.29,13.3,52600.0,11.7548,11.7548,11.7371,11.746,52600.0
2013-08-26 12:30:00,13.3,13.31,13.29,13.31,14500.0,11.746,11.7548,11.7371,11.7548,14500.0
2013-08-26 12:35:00,13.31,13.31,13.29,13.3,51400.0,11.7548,11.7548,11.7371,11.746,51400.0
2013-08-26 12:40:00,13.3,13.31,13.3,13.31,40400.0,11.746,11.7548,11.746,11.7548,40400.0
2013-08-26 12:45:00,13.31,13.32,13.31,13.31,67800.0,11.7548,11.7636,11.7548,11.7548,67800.0
2013-08-26 12:50:00,13.31,13.31,13.29,13.3,42500.0,11.7548,11.7548,11.7371,11.746,42500.0
2013-08-26 12:55:00,13.3,13.33,13.3,13.33,47300.0,11.746,11.7725,11.746,11.7725,47300.0
2013-08-26 13:00:00,13.33,13.33,13.31,13.33,38100.0,11.7725,11.7725,11.7548,11.7725,38100.0
2013-08-26 13:05:00,13.33,13.34,13.33,13.34,22800.0,11.7725,11.7813,11.7725,11.7813,22800.0
2013-08-26 13:10:00,13.33,13.34,13.33,13.34,10600.0,11.7725,11.7813,11.7725,11.7813,10600.0
2013-08-26 13:15:00,13.34,13.34,13.33,13.34,13700.0,11.7813,11.7813,11.7725,11.7813,13700.0
2013-08-26 13:20:00,13.34,13.35,13.34,13.35,16100.0,11.7813,11.7901,11.7813,11.7901,16100.0
2013-08-26 13:25:00,13.35,13.35,13.34,13.34,8100.0,11.7901,11.7901,11.7813,11.7813,8100.0
2013-08-26 13:30:00,13.35,13.35,13.33,13.35,61000.0,11.7901,11.7901,11.7725,11.7901,61000.0
2013-08-26 13:35:00,13.34,13.35,13.34,13.34,18000.0,11.7813,11.7901,11.7813,11.7813,18000.0
2013-08-26 13:40:00,13.34,13.36,13.33,13.35,70900.0,11.7813,11.799,11.7725,11.7901,70900.0
2013-08-26 13:45:00,13.34,13.35,13.33,13.35,29800.0,11.7813,11.7901,11.7725,11.7901,29800.0
2013-08-26 13:50:00,13.34,13.35,13.33,13.35,37600.0,11.7813,11.7901,11.7725,11.7901,37600.0
2013-08-26 13:55:00,13.35,13.35,13.34,13.35,5200.0,11.7901,11.7901,11.7813,11.7901,5200.0
2013-08-26 14:00:00,13.34,13.35,13.34,13.34,20400.0,11.7813,11.7901,11.7813,11.7813,20400.0
2013-08-26 14:05:00,13.34,13.35,13.34,13.34,7200.0,11.7813,11.7901,11.7813,11.7813,7200.0
2013-08-26 14:10:00,13.35,13.35,13.33,13.34,21400.0,11.7901,11.7901,11.7725,11.7813,21400.0
2013-08-26 14:15:00,13.33,13.34,13.33,13.34,24100.0,11.7725,11.7813,11.7725,11.7813,24100.0
2013-08-26 14:20:00,13.34,13.35,13.33,13.34,37300.0,11.7813,11.7901,11.7725,11.7813,37300.0
2013-08-26 14:25:00,13.33,13.34,13.33,13.34,5800.0,11.7725,11.7813,11.7725,11.7813,5800.0
2013-08-26 14:30:00,13.33,13.34,13.33,13.34,6900.0,11.7725,11.7813,11.7725,11.7813,6900.0
2013-08-26 14:35:00,13.34,13.34,13.33,13.34,10100.0,11.7813,11.7813,11.7725,11.7813,10100.0
2013-08-26 14:40:00,13.34,13.34,13.33,13.34,33700.0,11.7813,11.7813,11.7725,11.7813,33700.0
2013-08-26 14:45:00,13.33,13.35,13.33,13.35,45300.0,11.7725,11.7901,11.7725,11.7901,45300.0
2013-08-26 14:50:00,13.35,13.35,13.34,13.34,6900.0,11.7901,11.7901,11.7813,11.7813,6900.0
2013-08-26 14:55:00,13.35,13.35,13.34,13.35,11100.0,11.7901,11.7901,11.7813,11.7901,11100.0
2013-08-26 15:00:00,13.35,13.35,13.34,13.35,10800.0,11.7901,11.7901,11.7813,11.7901,10800.0
2013-08-26 15:05:00,13.35,13.36,13.35,13.35,30100.0,11.7901,11.799,11.7901,11.7901,30100.0
2013-08-26 15:10:00,13.35,13.36,13.31,13.31,126800.0,11.7901,11.799,11.7548,11.7548,126800.0
2013-08-26 15:15:00,13.31,13.32,13.29,13.31,79100.0,11.7548,11.7636,11.7371,11.7548,79100.0
2013-08-26 15:20:00,13.31,13.32,13.26,13.27,61700.0,11.7548,11.7636,11.7106,11.7195,61700.0
2013-08-26 15:25:00,13.28,13.29,13.26,13.29,72700.0,11.7283,11.7371,11.7106,11.7371,72700.0
2013-08-26 15:30:00,13.28,13.3,13.28,13.3,47600.0,11.7283,11.746,11.7283,11.746,47600.0
2013-08-26 15:35:00,13.3,13.3,13.28,13.29,78500.0,11.746,11.746,11.7283,11.7371,78500.0
2013-08-26 15:40:00,13.29,13.31,13.28,13.29,64300.0,11.7371,11.7548,11.7283,11.7371,64300.0
2013-08-26 15:45:00,13.3,13.3,13.29,13.29,76400.0,11.746,11.746,11.7371,11.7371,76400.0
2013-08-26 15:50:00,13.29,13.3,13.27,13.29,63100.0,11.7371,11.746,11.7195,11.7371,63100.0
2013-08-26 15:55:00,13.29,13.29,13.27,13.28,154500.0,11.7371,11.7371,11.7195,11.7283,154500.0
2013-08-27 09:30:00,13.11,13.12,13.08,13.11,119900.0,11.5782,11.587,11.5517,11.5782,119900.0
2013-08-27 09:35:00,13.11,13.11,13.04,13.09,68200.0,11.5782,11.5782,11.5163,11.5605,68200.0
2013-08-27 09:40:00,13.09,13.11,13.07,13.08,63400.0,11.5605,11.5782,11.5428,11.5517,63400.0
2013-08-27 09:45:00,13.09,13.13,13.08,13.11,55100.0,11.5605,11.5958,11.5517,11.5782,55100.0
2013-08-27 09:50:00,13.11,13.13,13.1,13.1,27400.0,11.5782,11.5958,11.5693,11.5693,27400.0
2013-08-27 09:55:00,13.1,13.11,13.07,13.09,43000.0,11.5693,11.5782,11.5428,11.5605,43000.0
2013-08-27 10:00:00,13.08,13.1,13.06,13.09,158600.0,11.5517,11.5693,11.534,11.5605,158600.0
2013-08-27 10:05:00,13.08,13.08,13.0,13.03,238300.0,11.5517,11.5517,11.481,11.5075,238300.0
2013-08-27 10:10:00,13.04,13.04,13.01,13.02,57200.0,11.5163,11.5163,11.4898,11.4987,57200.0
2013-08-27 10:15:00,13.02,13.02,12.96,12.96,125300.0,11.4987,11.4987,11.4457,11.4457,125300.0
2013-08-27 10:20:00,12.97,12.97,12.92,12.93,159000.0,11.4545,11.4545,11.4104,11.4192,159000.0
2013-08-27 10:25:00,12.93,12.93,12.89,12.89,54500.0,11.4192,11.4192,11.3839,11.3839,54500.0
2013-08-27 10:30:00,12.9,12.93,12.89,12.9,100000.0,11.3927,11.4192,11.3839,11.3927,100000.0
2013-08-27 10:35:00,12.89,12.92,12.89,12.9,82400.0,11.3839,11.4104,11.3839,11.3927,82400.0
2013-08-27 10:40:00,12.9,12.92,12.89,12.91,51500.0,11.3927,11.4104,11.3839,11.4015,51500.0
2013-08-27 10:45:00,12.91,12.91,12.85,12.85,79700.0,11.4015,11.4015,11.3485,11.3485,79700.0
2013-08-27 10:50:00,12.85,12.85,12.84,12.84,23600.0,11.3485,11.3485,11.3397,11.3397,23600.0
2013-08-27 10:55:00,12.85,12.88,12.84,12.87,75500.0,11.3485,11.375,11.3397,11.3662,75500.0
2013-08-27 11:00:00,12.87,12.87,12.85,12.86,49500.0,11.3662,11.3662,11.3485,11.3574,49500.0
2013-08-27 11:05:00,12.87,12.88,12.85,12.86,49200.0,11.3662,11.375,11.3485,11.3574,49200.0
2013-08-27 11:10:00,12.85,12.88,12.85,12.88,50300.0,11.3485,11.375,11.3485,11.375,50300.0
2013-08-27 11:15:00,12.88,12.91,12.88,12.91,114800.0,11.375,11.4015,11.375,11.4015,114800.0
2013-08-27 11:20:00,12.91,12.91,12.89,12.91,118600.0,11.4015,11.4015,11.3839,11.4015,118600.0
2013-08-27 11:25:00,12.92,12.92,12.89,12.89,117000.0,11.4104,11.4104,11.3839,11.3839,117000.0
2013-08-27 11:30:00,12.89,12.91,12.87,12.87,77200.0,11.3839,11.4015,11.3662,11.3662,77200.0
2013-08-27 11:35:00,12.87,12.87,12.84,12.84,66000.0,11.3662,11.3662,11.3397,11.3397,66000.0
2013-08-27 11:40:00,12.84,12.86,12.83,12.84,103500.0,11.3397,11.3574,11.3309,11.3397,103500.0
2013-08-27 11:45:00,12.84,12.86,12.82,12.83,94400.0,11.3397,11.3574,11.322,11.3309,94400.0
2013-08-27 11:50:00,12.83,12.86,12.83,12.84,148200.0,11.3309,11.3574,11.3309,11.3397,148200.0
2013-08-27 11:55:00,12.84,12.86,12.83,12.83,117100.0,11.3397,11.3574,11.3309,11.3309,117100.0
2013-08-27 12:00:00,12.84,12.84,12.8,12.81,98800.0,11.3397,11.3397,11.3044,11.3132,98800.0
2013-08-27 12:05:00,12.82,12.82,12.78,12.79,48600.0,11.322,11.322,11.2867,11.2956,48600.0
2013-08-27 12:10:00,12.78,12.79,12.76,12.77,33500.0,11.2867,11.2956,11.2691,11.2779,33500.0
2013-08-27 12:15:00,12.76,12.78,12.74,12.76,109500.0,11.2691,11.2867,11.2514,11.2691,109500.0
2013-08-27 12:20:00,12.77,12.78,12.76,12.77,32200.0,11.2779,11.2867,11.2691,11.2779,32200.0
2013-08-27 12:25:00,12.77,12.78,12.75,12.77,153900.0,11.2779,11.2867,11.2602,11.2779,153900.0
2013-08-27 12:30:00,12.76,12.79,12.75,12.79,55700.0,11.2691,11.2956,11.2602,11.2956,55700.0
2013-08-27 12:35:00,12.79,12.81,12.78,12.81,58900.0,11.2956,11.3132,11.2867,11.3132,58900.0
2013-08-27 12:40:00,12.8,12.81,12.78,12.8,26400.0,11.3044,11.3132,11.2867,11.3044,26400.0
2013-08-27 12:45:00,12.8,12.82,12.79,12.82,100500.0,11.3044,11.322,11.2956,11.322,100500.0
2013-08-27 12:50:00,12.82,12.82,12.81,12.81,18000.0,11.322,11.322,11.3132,11.3132,18000.0
2013-08-27 12:55:00,12.82,12.82,12.8,12.82,69100.0,11.322,11.322,11.3044,11.322,69100.0
2013-08-27 13:00:00,12.81,12.83,12.81,12.82,82500.0,11.3132,11.3309,11.3132,11.322,82500.0
2013-08-27 13:05:00,12.81,12.82,12.81,12.82,42700.0,11.3132,11.322,11.3132,11.322,42700.0
2013-08-27 13:10:00,12.82,12.82,12.81,12.81,30400.0,11.322,11.322,11.3132,11.3132,30400.0
2013-08-27 13:15:00,12.82,12.83,12.81,12.82,62900.0,11.322,11.3309,11.3132,11.322,62900.0
2013-08-27 13:20:00,12.81,12.83,12.81,12.82,76800.0,11.3132,11.3309,11.3132,11.322,76800.0
2013-08-27 13:25:00,12.82,12.82,12.81,12.82,41700.0,11.322,11.322,11.3132,11.322,41700.0
2013-08-27 13:30:00,12.82,12.83,12.81,12.83,48500.0,11.322,11.3309,11.3132,11.3309,48500.0
2013-08-27 13:35:00,12.83,12.83,12.81,12.82,40500.0,11.3309,11.3309,11.3132,11.322,40500.0
2013-08-27 13:40:00,12.82,12.83,12.81,12.82,47200.0,11.322,11.3309,11.3132,11.322,47200.0
2013-08-27 13:45:00,12.82,12.83,12.81,12.83,43800.0,11.322,11.3309,11.3132,11.3309,43800.0
2013-08-27 13:50:00,12.83,12.83,12.81,12.82,30100.0,11.3309,11.3309,11.3132,11.322,30100.0
2013-08-27 13:55:00,12.82,12.82,12.81,12.82,15500.0,11.322,11.322,11.3132,11.322,15500.0
2013-08-27 14:00:00,12.81,12.84,12.81,12.84,36300.0,11.3132,11.3397,11.3132,11.3397,36300.0
2013-08-27 14:05:00,12.84,12.85,12.83,12.84,42100.0,11.3397,11.3485,11.3309,11.3397,42100.0
2013-08-27 14:10:00,12.83,12.84,12.82,12.82,23300.0,11.3309,11.3397,11.322,11.322,23300.0
2013-08-27 14:15:00,12.83,12.85,12.82,12.84,50600.0,11.3309,11.3485,11.322,11.3397,50600.0
2013-08-27 14:20:00,12.84,12.84,12.82,12.84,39900.0,11.3397,11.3397,11.322,11.3397,39900.0
2013-08-27 14:25:00,12.84,12.84,12.82,12.84,30700.0,11.3397,11.3397,11.322,11.3397,30700.0
2013-08-27 14:30:00,12.84,12.84,12.82,12.82,25300.0,11.3397,11.3397,11.322,11.322,25300.0
2013-08-27 14:35:00,12.82,12.83,12.8,12.83,171900.0,11.322,11.3309,11.3044,11.3309,171900.0
2013-08-27 14:40:00,12.83,12.83,12.81,12.83,96900.0,11.3309,11.3309,11.3132,11.3309,96900.0
2013-08-27 14:45:00,12.83,12.84,12.82,12.84,31400.0,11.3309,11.3397,11.322,11.3397,31400.0
2013-08-27 14:50:00,12.84,12.85,12.83,12.85,31800.0,11.3397,11.3485,11.3309,11.3485,31800.0
2013-08-27 14:55:00,12.85,12.86,12.84,12.85,51500.0,11.3485,11.3574,11.3397,11.3485,51500.0
2013-08-27 15:00:00,12.85,12.86,12.85,12.86,35000.0,11.3485,11.3574,11.3485,11.3574,35000.0
2013-08-27 15:05:00,12.86,12.87,12.85,12.87,105400.0,11.3574,11.3662,11.3485,11.3662,105400.0
2013-08-27 15:10:00,12.87,12.87,12.84,12.84,114800.0,11.3662,11.3662,11.3397,11.3397,114800.0
2013-08-27 15:15:00,12.85,12.85,12.84,12.85,23500.0,11.3485,11.3485,11.3397,11.3485,23500.0
2013-08-27 15:20:00,12.85,12.86,12.84,12.85,133500.0,11.3485,11.3574,11.3397,11.3485,133500.0
2013-08-27 15:25:00,12.84,12.85,12.82,12.83,75800.0,11.3397,11.3485,11.322,11.3309,75800.0
2013-08-27 15:30:00,12.83,12.83,12.81,12.82,129600.0,11.3309,11.3309,11.3132,11.322,129600.0
2013-08-27 15:35:00,12.82,12.84,12.81,12.82,142800.0,11.322,11.3397,11.3132,11.322,142800.0
2013-08-27 15:40:00,12.83,12.83,12.82,12.83,36200.0,11.3309,11.3309,11.322,11.3309,36200.0
2013-08-27 15:45:00,12.83,12.84,12.82,12.83,108900.0,11.3309,11.3397,11.322,11.3309,108900.0
2013-08-27 15:50:00,12.84,12.84,12.83,12.83,93200.0,11.3397,11.3397,11.3309,11.3309,93200.0
2013-08-27 15:55:00,12.83,12.84,12.8,12.81,337900.0,11.3309,11.3397,11.3044,11.3132,337900.0
2013-08-28 09:30:00,12.78,12.8,12.72,12.74,71200.0,11.2867,11.3044,11.2337,11.2514,71200.0
2013-08-28 09:35:00,12.74,12.76,12.67,12.75,102000.0,11.2514,11.2691,11.1896,11.2602,102000.0
2013-08-28 09:40:00,12.74,12.76,12.68,12.71,121200.0,11.2514,11.2691,11.1984,11.2249,121200.0
2013-08-28 09:45:00,12.72,12.75,12.7,12.73,143000.0,11.2337,11.2602,11.2161,11.2426,143000.0
2013-08-28 09:50:00,12.73,12.76,12.73,12.75,71800.0,11.2426,11.2691,11.2426,11.2602,71800.0
2013-08-28 09:55:00,12.74,12.78,12.71,12.74,186800.0,11.2514,11.2867,11.2249,11.2514,186800.0
2013-08-28 10:00:00,12.73,12.76,12.7,12.74,124400.0,11.2426,11.2691,11.2161,11.2514,124400.0
2013-08-28 10:05:00,12.74,12.76,12.73,12.75,135400.0,11.2514,11.2691,11.2426,11.2602,135400.0
2013-08-28 10:10:00,12.74,12.76,12.74,12.75,32500.0,11.2514,11.2691,11.2514,11.2602,32500.0
2013-08-28 10:15:00,12.75,12.76,12.74,12.76,27200.0,11.2602,11.2691,11.2514,11.2691,27200.0
2013-08-28 10:20:00,12.76,12.81,12.75,12.8,119200.0,11.2691,11.3132,11.2602,11.3044,119200.0
2013-08-28 10:25:00,12.8,12.81,12.76,12.79,196000.0,11.3044,11.3132,11.2691,11.2956,196000.0
2013-08-28 10:30:00,12.79,12.81,12.79,12.81,67100.0,11.2956,11.3132,11.2956,11.3132,67100.0
2013-08-28 10:35:00,12.81,12.83,12.8,12.83,71600.0,11.3132,11.3309,11.3044,11.3309,71600.0
2013-08-28 10:40:00,12.83,12.83,12.8,12.81,86300.0,11.3309,11.3309,11.3044,11.3132,86300.0
2013-08-28 10:45:00,12.81,12.82,12.79,12.8,272200.0,11.3132,11.322,11.2956,11.3044,272200.0
2013-08-28 10:50:00,12.8,12.8,12.79,12.79,17000.0,11.3044,11.3044,11.2956,11.2956,17000.0
2013-08-28 10:55:00,12.79,12.8,12.79,12.8,17200.0,11.2956,11.3044,11.2956,11.3044,17200.0
2013-08-28 11:00:00,12.8,12.81,12.79,12.8,52900.0,11.3044,11.3132,11.2956,11.3044,52900.0
2013-08-28 11:05:00,12.8,12.81,12.78,12.79,58400.0,11.3044,11.3132,11.2867,11.2956,58400.0
2013-08-28 11:10:00,12.79,12.8,12.79,12.79,35900.0,11.2956,11.3044,11.2956,11.2956,35900.0
2013-08-28 11:15:00,12.79,12.79,12.78,12.78,31600.0,11.2956,11.2956,11.2867,11.2867,31600.0
2013-08-28 11:20:00,12.78,12.79,12.78,12.78,22000.0,11.2867,11.2956,11.2867,11.2867,22000.0
2013-08-28 11:25:00,12.78,12.79,12.75,12.78,176400.0,11.2867,11.2956,11.2602,11.2867,176400.0
2013-08-28 11:30:00,12.78,12.79,12.77,12.77,33100.0,11.2867,11.2956,11.2779,11.2779,33100.0
2013-08-28 11:35:00,12.77,12.78,12.77,12.78,28800.0,11.2779,11.2867,11.2779,11.2867,28800.0
2013-08-28 11:40:00,12.78,12.78,12.77,12.77,23600.0,11.2867,11.2867,11.2779,11.2779,23600.0
2013-08-28 11:45:00,12.78,12.78,12.75,12.76,41000.0,11.2867,11.2867,11.2602,11.2691,41000.0
2013-08-28 11:50:00,12.76,12.77,12.75,12.75,97700.0,11.2691,11.2779,11.2602,11.2602,97700.0
2013-08-28 11:55:00,12.75,12.77,12.74,12.77,31500.0,11.2602,11.2779,11.2514,11.2779,31500.0
2013-08-28 12:00:00,12.77,12.77,12.75,12.75,26200.0,11.2779,11.2779,11.2602,11.2602,26200.0
2013-08-28 12:05:00,12.76,12.76,12.75,12.75,10000.0,11.2691,11.2691,11.2602,11.2602,10000.0
2013-08-28 12:10:00,12.76,12.76,12.75,12.76,9400.0,11.2691,11.2691,11.2602,11.2691,9400.0
2013-08-28 12:15:00,12.76,12.77,12.75,12.75,42800.0,11.2691,11.2779,11.2602,11.2602,42800.0
2013-08-28 12:20:00,12.75,12.77,12.75,12.77,19400.0,11.2602,11.2779,11.2602,11.2779,19400.0
2013-08-28 12:25:00,12.77,12.79,12.77,12.78,26700.0,11.2779,11.2956,11.2779,11.2867,26700.0
2013-08-28 12:30:00,12.79,12.79,12.78,12.78,24300.0,11.2956,11.2956,11.2867,11.2867,24300.0
2013-08-28 12:35:00,12.78,12.79,12.78,12.79,13600.0,11.2867,11.2956,11.2867,11.2956,13600.0
2013-08-28 12:40:00,12.79,12.79,12.77,12.78,40700.0,11.2956,11.2956,11.2779,11.2867,40700.0
2013-08-28 12:45:00,12.78,12.78,12.77,12.78,9300.0,11.2867,11.2867,11.2779,11.2867,9300.0
2013-08-28 12:50:00,12.78,12.8,12.77,12.8,37800.0,11.2867,11.3044,11.2779,11.3044,37800.0
2013-08-28 12:55:00,12.8,12.8,12.79,12.8,24000.0,11.3044,11.3044,11.2956,11.3044,24000.0
2013-08-28 13:00:00,12.79,12.8,12.79,12.79,15900.0,11.2956,11.3044,11.2956,11.2956,15900.0
2013-08-28 13:05:00,12.79,12.8,12.79,12.8,16000.0,11.2956,11.3044,11.2956,11.3044,16000.0
2013-08-28 13:10:00,12.8,12.81,12.79,12.81,29600.0,11.3044,11.3132,11.2956,11.3132,29600.0
2013-08-28 13:15:00,12.81,12.81,12.79,12.79,71400.0,11.3132,11.3132,11.2956,11.2956,71400.0
2013-08-28 13:20:00,12.8,12.8,12.79,12.8,11400.0,11.3044,11.3044,11.2956,11.3044,11400.0
2013-08-28 13:25:00,12.79,12.8,12.79,12.79,20000.0,11.2956,11.3044,11.2956,11.2956,20000.0
2013-08-28 13:30:00,12.8,12.8,12.79,12.8,15200.0,11.3044,11.3044,11.2956,11.3044,15200.0
2013-08-28 13:35:00,12.8,12.8,12.79,12.8,23700.0,11.3044,11.3044,11.2956,11.3044,23700.0
2013-08-28 13:40:00,12.79,12.8,12.79,12.79,21500.0,11.2956,11.3044,11.2956,11.2956,21500.0
2013-08-28 13:45:00,12.8,12.8,12.79,12.8,31600.0,11.3044,11.3044,11.2956,11.3044,31600.0
2013-08-28 13:50:00,12.79,12.8,12.79,12.8,10600.0,11.2956,11.3044,11.2956,11.3044,10600.0
2013-08-28 13:55:00,12.79,12.81,12.79,12.81,45000.0,11.2956,11.3132,11.2956,11.3132,45000.0
2013-08-28 14:00:00,12.81,12.81,12.8,12.81,17100.0,11.3132,11.3132,11.3044,11.3132,17100.0
2013-08-28 14:05:00,12.81,12.81,12.8,12.81,14200.0,11.3132,11.3132,11.3044,11.3132,14200.0
2013-08-28 14:10:00,12.81,12.81,12.8,12.81,79500.0,11.3132,11.3132,11.3044,11.3132,79500.0
2013-08-28 14:15:00,12.8,12.81,12.78,12.78,89400.0,11.3044,11.3132,11.2867,11.2867,89400.0
2013-08-28 14:20:00,12.78,12.79,12.77,12.78,52500.0,11.2867,11.2956,11.2779,11.2867,52500.0
2013-08-28 14:25:00,12.78,12.78,12.77,12.78,32900.0,11.2867,11.2867,11.2779,11.2867,32900.0
2013-08-28 14:30:00,12.77,12.78,12.75,12.77,152600.0,11.2779,11.2867,11.2602,11.2779,152600.0
2013-08-28 14:35:00,12.77,12.77,12.74,12.74,81100.0,11.2779,11.2779,11.2514,11.2514,81100.0
2013-08-28 14:40:00,12.75,12.77,12.75,12.76,82500.0,11.2602,11.2779,11.2602,11.2691,82500.0
2013-08-28 14:45:00,12.77,12.77,12.74,12.76,56700.0,11.2779,11.2779,11.2514,11.2691,56700.0
2013-08-28 14:50:00,12.76,12.77,12.75,12.75,61600.0,11.2691,11.2779,11.2602,11.2602,61600.0
2013-08-28 14:55:00,12.75,12.77,12.75,12.77,35400.0,11.2602,11.2779,11.2602,11.2779,35400.0
2013-08-28 15:00:00,12.77,12.78,12.76,12.78,33900.0,11.2779,11.2867,11.2691,11.2867,33900.0
2013-08-28 15:05:00,12.78,12.79,12.77,12.79,25800.0,11.2867,11.2956,11.2779,11.2956,25800.0
2013-08-28 15:10:00,12.79,12.81,12.79,12.81,51200.0,11.2956,11.3132,11.2956,11.3132,51200.0
2013-08-28 15:15:00,12.81,12.82,12.8,12.82,44600.0,11.3132,11.322,11.3044,11.322,44600.0
2013-08-28 15:20:00,12.82,12.84,12.81,12.82,83800.0,11.322,11.3397,11.3132,11.322,83800.0
2013-08-28 15:25:00,12.82,12.83,12.82,12.83,25700.0,11.322,11.3309,11.322,11.3309,25700.0
2013-08-28 15:30:00,12.83,12.83,12.82,12.83,26900.0,11.3309,11.3309,11.322,11.3309,26900.0
2013-08-28 15:35:00,12.83,12.83,12.81,12.81,86200.0,11.3309,11.3309,11.3132,11.3132,86200.0
2013-08-28 15:40:00,12.81,12.81,12.79,12.79,64600.0,11.3132,11.3132,11.2956,11.2956,64600.0
2013-08-28 15:45:00,12.79,12.8,12.79,12.79,84100.0,11.2956,11.3044,11.2956,11.2956,84100.0
2013-08-28 15:50:00,12.79,12.8,12.79,12.79,64400.0,11.2956,11.3044,11.2956,11.2956,64400.0
2013-08-28 15:55:00,12.79,12.8,12.77,12.78,228300.0,11.2956,11.3044,11.2779,11.2867,228300.0
2013-08-29 09:30:00,12.76,12.82,12.76,12.81,131000.0,11.2691,11.322,11.2691,11.3132,131000.0
2013-08-29 09:35:00,12.82,12.84,12.79,12.79,139900.0,11.322,11.3397,11.2956,11.2956,139900.0
2013-08-29 09:40:00,12.8,12.81,12.73,12.74,116000.0,11.3044,11.3132,11.2426,11.2514,116000.0
2013-08-29 09:45:00,12.74,12.75,12.71,12.74,89400.0,11.2514,11.2602,11.2249,11.2514,89400.0
2013-08-29 09:50:00,12.73,12.77,12.73,12.75,194300.0,11.2426,11.2779,11.2426,11.2602,194300.0
2013-08-29 09:55:00,12.75,12.76,12.72,12.72,159600.0,11.2602,11.2691,11.2337,11.2337,159600.0
2013-08-29 10:00:00,12.72,12.73,12.65,12.68,244100.0,11.2337,11.2426,11.1719,11.1984,244100.0
2013-08-29 10:05:00,12.67,12.7,12.66,12.7,58700.0,11.1896,11.2161,11.1807,11.2161,58700.0
2013-08-29 10:10:00,12.69,12.72,12.69,12.72,46300.0,11.2072,11.2337,11.2072,11.2337,46300.0
2013-08-29 10:15:00,12.72,12.72,12.71,12.71,52400.0,11.2337,11.2337,11.2249,11.2249,52400.0
2013-08-29 10:20:00,12.72,12.75,12.72,12.73,117300.0,11.2337,11.2602,11.2337,11.2426,117300.0
2013-08-29 10:25:00,12.74,12.75,12.73,12.74,85300.0,11.2514,11.2602,11.2426,11.2514,85300.0
2013-08-29 10:30:00,12.74,12.75,12.73,12.75,60300.0,11.2514,11.2602,11.2426,11.2602,60300.0
2013-08-29 10:35:00,12.75,12.77,12.74,12.77,53700.0,11.2602,11.2779,11.2514,11.2779,53700.0
2013-08-29 10:40:00,12.77,12.77,12.76,12.77,17100.0,11.2779,11.2779,11.2691,11.2779,17100.0
2013-08-29 10:45:00,12.76,12.79,12.76,12.77,146500.0,11.2691,11.2956,11.2691,11.2779,146500.0
2013-08-29 10:50:00,12.77,12.8,12.77,12.78,108400.0,11.2779,11.3044,11.2779,11.2867,108400.0
2013-08-29 10:55:00,12.79,12.79,12.76,12.77,93500.0,11.2956,11.2956,11.2691,11.2779,93500.0
2013-08-29 11:00:00,12.77,12.78,12.76,12.77,53000.0,11.2779,11.2867,11.2691,11.2779,53000.0
2013-08-29 11:05:00,12.77,12.79,12.76,12.77,109500.0,11.2779,11.2956,11.2691,11.2779,109500.0
2013-08-29 11:10:00,12.77,12.79,12.77,12.79,38300.0,11.2779,11.2956,11.2779,11.2956,38300.0
2013-08-29 11:15:00,12.79,12.79,12.78,12.79,75500.0,11.2956,11.2956,11.2867,11.2956,75500.0
2013-08-29 11:20:00,12.79,12.81,12.79,12.8,48300.0,11.2956,11.3132,11.2956,11.3044,48300.0
2013-08-29 11:25:00,12.79,12.82,12.79,12.82,28600.0,11.2956,11.322,11.2956,11.322,28600.0
2013-08-29 11:30:00,12.82,12.82,12.8,12.8,30200.0,11.322,11.322,11.3044,11.3044,30200.0
2013-08-29 11:35:00,12.8,12.81,12.79,12.79,24900.0,11.3044,11.3132,11.2956,11.2956,24900.0
2013-08-29 11:40:00,12.79,12.8,12.79,12.79,13300.0,11.2956,11.3044,11.2956,11.2956,13300.0
2013-08-29 11:45:00,12.79,12.8,12.79,12.79,29600.0,11.2956,11.3044,11.2956,11.2956,29600.0
2013-08-29 11:50:00,12.79,12.8,12.79,12.8,11300.0,11.2956,11.3044,11.2956,11.3044,11300.0
2013-08-29 11:55:00,12.79,12.81,12.79,12.81,38900.0,11.2956,11.3132,11.2956,11.3132,38900.0
2013-08-29 12:00:00,12.81,12.84,12.8,12.84,50600.0,11.3132,11.3397,11.3044,11.3397,50600.0
2013-08-29 12:05:00,12.84,12.87,12.84,12.85,56900.0,11.3397,11.3662,11.3397,11.3485,56900.0
2013-08-29 12:10:00,12.85,12.85,12.82,12.82,50900.0,11.3485,11.3485,11.322,11.322,50900.0
2013-08-29 12:15:00,12.82,12.84,12.82,12.84,20800.0,11.322,11.3397,11.322,11.3397,20800.0
2013-08-29 12:20:00,12.84,12.84,12.83,12.84,16900.0,11.3397,11.3397,11.3309,11.3397,16900.0
2013-08-29 12:25:00,12.84,12.84,12.83,12.84,9300.0,11.3397,11.3397,11.3309,11.3397,9300.0
2013-08-29 12:30:00,12.84,12.84,12.82,12.83,59900.0,11.3397,11.3397,11.322,11.3309,59900.0
2013-08-29 12:35:00,12.82,12.83,12.81,12.82,53100.0,11.322,11.3309,11.3132,11.322,53100.0
2013-08-29 12:40:00,12.82,12.82,12.81,12.82,5700.0,11.322,11.322,11.3132,11.322,5700.0
2013-08-29 12:45:00,12.82,12.83,12.81,12.83,33500.0,11.322,11.3309,11.3132,11.3309,33500.0
2013-08-29 12:50:00,12.83,12.83,12.82,12.82,6500.0,11.3309,11.3309,11.322,11.322,6500.0
2013-08-29 12:55:00,12.83,12.83,12.82,12.83,22200.0,11.3309,11.3309,11.322,11.3309,22200.0
2013-08-29 13:00:00,12.84,12.85,12.83,12.84,35400.0,11.3397,11.3485,11.3309,11.3397,35400.0
2013-08-29 13:05:00,12.84,12.88,12.84,12.88,65400.0,11.3397,11.375,11.3397,11.375,65400.0
2013-08-29 13:10:00,12.88,12.88,12.86,12.88,58800.0,11.375,11.375,11.3574,11.375,58800.0
2013-08-29 13:15:00,12.88,12.88,12.86,12.88,33000.0,11.375,11.375,11.3574,11.375,33000.0
2013-08-29 13:20:00,12.88,12.88,12.85,12.85,35200.0,11.375,11.375,11.3485,11.3485,35200.0
2013-08-29 13:25:00,12.85,12.86,12.84,12.86,34800.0,11.3485,11.3574,11.3397,11.3574,34800.0
2013-08-29 13:30:00,12.86,12.86,12.83,12.84,59000.0,11.3574,11.3574,11.3309,11.3397,59000.0
2013-08-29 13:35:00,12.84,12.84,12.83,12.84,9500.0,11.3397,11.3397,11.3309,11.3397,9500.0
2013-08-29 13:40:00,12.83,12.84,12.83,12.84,19800.0,11.3309,11.3397,11.3309,11.3397,19800.0
2013-08-29 13:45:00,12.84,12.85,12.83,12.83,71900.0,11.3397,11.3485,11.3309,11.3309,71900.0
2013-08-29 13:50:00,12.84,12.84,12.81,12.81,35200.0,11.3397,11.3397,11.3132,11.3132,35200.0
2013-08-29 13:55:00,12.82,12.82,12.81,12.81,11100.0,11.322,11.322,11.3132,11.3132,11100.0
2013-08-29 14:00:00,12.81,12.82,12.8,12.81,61500.0,11.3132,11.322,11.3044,11.3132,61500.0
2013-08-29 14:05:00,12.82,12.82,12.78,12.78,91300.0,11.322,11.322,11.2867,11.2867,91300.0
2013-08-29 14:10:00,12.78,12.79,12.76,12.76,100100.0,11.2867,11.2956,11.2691,11.2691,100100.0
2013-08-29 14:15:00,12.77,12.77,12.75,12.76,77600.0,11.2779,11.2779,11.2602,11.2691,77600.0
2013-08-29 14:20:00,12.75,12.76,12.73,12.73,76900.0,11.2602,11.2691,11.2426,11.2426,76900.0
2013-08-29 14:25:00,12.73,12.74,12.72,12.73,18700.0,11.2426,11.2514,11.2337,11.2426,18700.0
2013-08-29 14:30:00,12.72,12.76,12.72,12.76,54300.0,11.2337,11.2691,11.2337,11.2691,54300.0
2013-08-29 14:35:00,12.76,12.77,12.76,12.77,55400.0,11.2691,11.2779,11.2691,11.2779,55400.0
2013-08-29 14:40:00,12.77,12.77,12.75,12.75,44000.0,11.2779,11.2779,11.2602,11.2602,44000.0
2013-08-29 14:45:00,12.76,12.78,12.75,12.78,56600.0,11.2691,11.2867,11.2602,11.2867,56600.0
2013-08-29 14:50:00,12.78,12.79,12.78,12.78,35300.0,11.2867,11.2956,11.2867,11.2867,35300.0
2013-08-29 14:55:00,12.78,12.79,12.78,12.79,29100.0,11.2867,11.2956,11.2867,11.2956,29100.0
2013-08-29 15:00:00,12.78,12.79,12.77,12.77,77100.0,11.2867,11.2956,11.2779,11.2779,77100.0
2013-08-29 15:05:00,12.77,12.78,12.75,12.75,59000.0,11.2779,11.2867,11.2602,11.2602,59000.0
2013-08-29 15:10:00,12.75,12.76,12.75,12.75,14500.0,11.2602,11.2691,11.2602,11.2602,14500.0
2013-08-29 15:15:00,12.76,12.77,12.75,12.77,77700.0,11.2691,11.2779,11.2602,11.2779,77700.0
2013-08-29 15:20:00,12.76,12.77,12.76,12.77,13300.0,11.2691,11.2779,11.2691,11.2779,13300.0
2013-08-29 15:25:00,12.76,12.77,12.74,12.75,82500.0,11.2691,11.2779,11.2514,11.2602,82500.0
2013-08-29 15:30:00,12.74,12.75,12.71,12.71,100300.0,11.2514,11.2602,11.2249,11.2249,100300.0
2013-08-29 15:35:00,12.71,12.73,12.71,12.73,91600.0,11.2249,11.2426,11.2249,11.2426,91600.0
2013-08-29 15:40:00,12.73,12.74,12.72,12.74,70700.0,11.2426,11.2514,11.2337,11.2514,70700.0
2013-08-29 15:45:00,12.74,12.74,12.73,12.73,69000.0,11.2514,11.2514,11.2426,11.2426,69000.0
2013-08-29 15:50:00,12.74,12.74,12.73,12.74,84200.0,11.2514,11.2514,11.2426,11.2514,84200.0
2013-08-29 15:55:00,12.74,12.8,12.73,12.79,1076000.0,11.2514,11.3044,11.2426,11.2956,1076000.0
2013-08-30 09:30:00,12.83,12.84,12.75,12.8,93000.0,11.3309,11.3397,11.2602,11.3044,93000.0
2013-08-30 09:35:00,12.8,12.85,12.77,12.85,36300.0,11.3044,11.3485,11.2779,11.3485,36300.0
2013-08-30 09:40:00,12.85,12.86,12.8,12.8,59700.0,11.3485,11.3574,11.3044,11.3044,59700.0
2013-08-30 09:45:00,12.8,12.86,12.8,12.85,137900.0,11.3044,11.3574,11.3044,11.3485,137900.0
2013-08-30 09:50:00,12.84,12.91,12.83,12.9,55300.0,11.3397,11.4015,11.3309,11.3927,55300.0
2013-08-30 09:55:00,12.91,12.93,12.9,12.92,30900.0,11.4015,11.4192,11.3927,11.4104,30900.0
2013-08-30 10:00:00,12.91,12.92,12.87,12.89,113400.0,11.4015,11.4104,11.3662,11.3839,113400.0
2013-08-30 10:05:00,12.9,12.9,12.85,12.88,84900.0,11.3927,11.3927,11.3485,11.375,84900.0
2013-08-30 10:10:00,12.88,12.88,12.85,12.86,38900.0,11.375,11.375,11.3485,11.3574,38900.0
2013-08-30 10:15:00,12.86,12.91,12.86,12.91,34300.0,11.3574,11.4015,11.3574,11.4015,34300.0
2013-08-30 10:20:00,12.91,12.91,12.88,12.89,59900.0,11.4015,11.4015,11.375,11.3839,59900.0
2013-08-30 10:25:00,12.88,12.89,12.85,12.85,95600.0,11.375,11.3839,11.3485,11.3485,95600.0
2013-08-30 10:30:00,12.85,12.86,12.83,12.86,39700.0,11.3485,11.3574,11.3309,11.3574,39700.0
2013-08-30 10:35:00,12.86,12.86,12.81,12.81,33900.0,11.3574,11.3574,11.3132,11.3132,33900.0
2013-08-30 10:40:00,12.8,12.81,12.77,12.78,31700.0,11.3044,11.3132,11.2779,11.2867,31700.0
2013-08-30 10:45:00,12.78,12.8,12.75,12.8,69500.0,11.2867,11.3044,11.2602,11.3044,69500.0
2013-08-30 10:50:00,12.8,12.81,12.79,12.81,38200.0,11.3044,11.3132,11.2956,11.3132,38200.0
2013-08-30 10:55:00,12.8,12.83,12.8,12.81,43500.0,11.3044,11.3309,11.3044,11.3132,43500.0
2013-08-30 11:00:00,12.8,12.81,12.79,12.8,27400.0,11.3044,11.3132,11.2956,11.3044,27400.0
2013-08-30 11:05:00,12.79,12.81,12.79,12.8,23000.0,11.2956,11.3132,11.2956,11.3044,23000.0
2013-08-30 11:10:00,12.8,12.83,12.79,12.83,25500.0,11.3044,11.3309,11.2956,11.3309,25500.0
2013-08-30 11:15:00,12.83,12.83,12.81,12.81,31100.0,11.3309,11.3309,11.3132,11.3132,31100.0
2013-08-30 11:20:00,12.81,12.81,12.78,12.79,34100.0,11.3132,11.3132,11.2867,11.2956,34100.0
2013-08-30 11:25:00,12.79,12.79,12.76,12.76,26500.0,11.2956,11.2956,11.2691,11.2691,26500.0
2013-08-30 11:30:00,12.76,12.8,12.76,12.79,35200.0,11.2691,11.3044,11.2691,11.2956,35200.0
2013-08-30 11:35:00,12.79,12.79,12.77,12.78,23600.0,11.2956,11.2956,11.2779,11.2867,23600.0
2013-08-30 11:40:00,12.78,12.79,12.76,12.79,43900.0,11.2867,11.2956,11.2691,11.2956,43900.0
2013-08-30 11:45:00,12.8,12.81,12.8,12.81,15800.0,11.3044,11.3132,11.3044,11.3132,15800.0
2013-08-30 11:50:00,12.81,12.82,12.81,12.82,10700.0,11.3132,11.322,11.3132,11.322,10700.0
2013-08-30 11:55:00,12.82,12.82,12.81,12.82,38600.0,11.322,11.322,11.3132,11.322,38600.0
2013-08-30 12:00:00,12.82,12.82,12.81,12.82,7700.0,11.322,11.322,11.3132,11.322,7700.0
2013-08-30 12:05:00,12.82,12.84,12.81,12.83,19400.0,11.322,11.3397,11.3132,11.3309,19400.0
2013-08-30 12:10:00,12.84,12.86,12.83,12.86,33700.0,11.3397,11.3574,11.3309,11.3574,33700.0
2013-08-30 12:15:00,12.86,12.89,12.86,12.89,27000.0,11.3574,11.3839,11.3574,11.3839,27000.0
2013-08-30 12:20:00,12.88,12.89,12.88,12.89,14500.0,11.375,11.3839,11.375,11.3839,14500.0
2013-08-30 12:25:00,12.88,12.9,12.87,12.9,59300.0,11.375,11.3927,11.3662,11.3927,59300.0
2013-08-30 12:30:00,12.89,12.9,12.85,12.86,86800.0,11.3839,11.3927,11.3485,11.3574,86800.0
2013-08-30 12:35:00,12.86,12.86,12.82,12.84,48200.0,11.3574,11.3574,11.322,11.3397,48200.0
2013-08-30 12:40:00,12.84,12.85,12.83,12.84,20800.0,11.3397,11.3485,11.3309,11.3397,20800.0
2013-08-30 12:45:00,12.84,12.85,12.84,12.85,3700.0,11.3397,11.3485,11.3397,11.3485,3700.0
2013-08-30 12:50:00,12.85,12.85,12.85,12.85,2600.0,11.3485,11.3485,11.3485,11.3485,2600.0
2013-08-30 12:55:00,12.85,12.87,12.84,12.87,24500.0,11.3485,11.3662,11.3397,11.3662,24500.0
2013-08-30 13:00:00,12.87,12.87,12.84,12.84,41700.0,11.3662,11.3662,11.3397,11.3397,41700.0
2013-08-30 13:05:00,12.84,12.84,12.79,12.79,43100.0,11.3397,11.3397,11.2956,11.2956,43100.0
2013-08-30 13:10:00,12.79,12.83,12.78,12.83,63900.0,11.2956,11.3309,11.2867,11.3309,63900.0
2013-08-30 13:15:00,12.83,12.86,12.81,12.83,51400.0,11.3309,11.3574,11.3132,11.3309,51400.0
2013-08-30 13:20:00,12.83,12.83,12.8,12.82,52200.0,11.3309,11.3309,11.3044,11.322,52200.0
2013-08-30 13:25:00,12.82,12.84,12.82,12.84,22600.0,11.322,11.3397,11.322,11.3397,22600.0
2013-08-30 13:30:00,12.84,12.84,12.83,12.84,8100.0,11.3397,11.3397,11.3309,11.3397,8100.0
2013-08-30 13:35:00,12.84,12.84,12.81,12.81,23900.0,11.3397,11.3397,11.3132,11.3132,23900.0
2013-08-30 13:40:00,12.82,12.83,12.81,12.83,18300.0,11.322,11.3309,11.3132,11.3309,18300.0
2013-08-30 13:45:00,12.83,12.85,12.82,12.84,36500.0,11.3309,11.3485,11.322,11.3397,36500.0
2013-08-30 13:50:00,12.84,12.85,12.83,12.84,28100.0,11.3397,11.3485,11.3309,11.3397,28100.0
2013-08-30 13:55:00,12.83,12.84,12.81,12.81,28200.0,11.3309,11.3397,11.3132,11.3132,28200.0
2013-08-30 14:00:00,12.81,12.81,12.79,12.81,54300.0,11.3132,11.3132,11.2956,11.3132,54300.0
2013-08-30 14:05:00,12.81,12.81,12.79,12.79,12800.0,11.3132,11.3132,11.2956,11.2956,12800.0
2013-08-30 14:10:00,12.79,12.8,12.78,12.79,40900.0,11.2956,11.3044,11.2867,11.2956,40900.0
2013-08-30 14:15:00,12.79,12.79,12.78,12.79,17700.0,11.2956,11.2956,11.2867,11.2956,17700.0
2013-08-30 14:20:00,12.79,12.8,12.78,12.79,21500.0,11.2956,11.3044,11.2867,11.2956,21500.0
2013-08-30 14:25:00,12.79,12.79,12.77,12.77,22000.0,11.2956,11.2956,11.2779,11.2779,22000.0
2013-08-30 14:30:00,12.78,12.81,12.78,12.81,31700.0,11.2867,11.3132,11.2867,11.3132,31700.0
2013-08-30 14:35:00,12.81,12.81,12.8,12.81,12200.0,11.3132,11.3132,11.3044,11.3132,12200.0
2013-08-30 14:40:00,12.81,12.81,12.8,12.81,9900.0,11.3132,11.3132,11.3044,11.3132,9900.0
2013-08-30 14:45:00,12.81,12.81,12.8,12.81,6200.0,11.3132,11.3132,11.3044,11.3132,6200.0
2013-08-30 14:50:00,12.81,12.82,12.81,12.82,32100.0,11.3132,11.322,11.3132,11.322,32100.0
2013-08-30 14:55:00,12.82,12.83,12.81,12.82,55000.0,11.322,11.3309,11.3132,11.322,55000.0
2013-08-30 15:00:00,12.82,12.82,12.81,12.82,19300.0,11.322,11.322,11.3132,11.322,19300.0
2013-08-30 15:05:00,12.82,12.82,12.79,12.81,60200.0,11.322,11.322,11.2956,11.3132,60200.0
2013-08-30 15:10:00,12.81,12.82,12.79,12.82,52000.0,11.3132,11.322,11.2956,11.322,52000.0
2013-08-30 15:15:00,12.82,12.82,12.81,12.82,43300.0,11.322,11.322,11.3132,11.322,43300.0
2013-08-30 15:20:00,12.82,12.82,12.81,12.82,5200.0,11.322,11.322,11.3132,11.322,5200.0
2013-08-30 15:25:00,12.82,12.82,12.8,12.81,51400.0,11.322,11.322,11.3044,11.3132,51400.0
2013-08-30 15:30:00,12.8,12.81,12.79,12.8,27400.0,11.3044,11.3132,11.2956,11.3044,27400.0
2013-08-30 15:35:00,12.79,12.8,12.79,12.8,26900.0,11.2956,11.3044,11.2956,11.3044,26900.0
2013-08-30 15:40:00,12.8,12.8,12.78,12.78,69600.0,11.3044,11.3044,11.2867,11.2867,69600.0
2013-08-30 15:45:00,12.78,12.79,12.78,12.78,73300.0,11.2867,11.2956,11.2867,11.2867,73300.0
2013-08-30 15:50:00,12.78,12.79,12.78,12.79,78100.0,11.2867,11.2956,11.2867,11.2956,78100.0
2013-08-30 15:55:00,12.78,12.81,12.78,12.8,305400.0,11.2867,11.3132,11.2867,11.3044,305400.0
2013-09-03 09:30:00,12.97,13.0,12.95,12.98,78900.0,11.4545,11.481,11.4369,11.4634,78900.0
2013-09-03 09:35:00,12.98,13.02,12.98,13.02,77800.0,11.4634,11.4987,11.4634,11.4987,77800.0
2013-09-03 09:40:00,13.01,13.04,12.96,12.96,53000.0,11.4898,11.5163,11.4457,11.4457,53000.0
2013-09-03 09:45:00,12.96,12.96,12.93,12.96,33900.0,11.4457,11.4457,11.4192,11.4457,33900.0
2013-09-03 09:50:00,12.95,12.97,12.89,12.9,60900.0,11.4369,11.4545,11.3839,11.3927,60900.0
2013-09-03 09:55:00,12.89,12.96,12.89,12.93,98800.0,11.3839,11.4457,11.3839,11.4192,98800.0
2013-09-03 10:00:00,12.93,12.96,12.91,12.95,61200.0,11.4192,11.4457,11.4015,11.4369,61200.0
2013-09-03 10:05:00,12.95,12.96,12.91,12.96,300600.0,11.4369,11.4457,11.4015,11.4457,300600.0
2013-09-03 10:10:00,12.96,12.96,12.92,12.92,88900.0,11.4457,11.4457,11.4104,11.4104,88900.0
2013-09-03 10:15:00,12.92,12.92,12.89,12.89,17700.0,11.4104,11.4104,11.3839,11.3839,17700.0
2013-09-03 10:20:00,12.89,12.9,12.89,12.89,3600.0,11.3839,11.3927,11.3839,11.3839,3600.0
2013-09-03 10:25:00,12.89,12.91,12.89,12.91,29500.0,11.3839,11.4015,11.3839,11.4015,29500.0
2013-09-03 10:30:00,12.91,12.92,12.89,12.92,68800.0,11.4015,11.4104,11.3839,11.4104,68800.0
2013-09-03 10:35:00,12.91,12.92,12.91,12.92,6500.0,11.4015,11.4104,11.4015,11.4104,6500.0
2013-09-03 10:40:00,12.92,12.92,12.87,12.87,64600.0,11.4104,11.4104,11.3662,11.3662,64600.0
2013-09-03 10:45:00,12.88,12.88,12.86,12.87,86700.0,11.375,11.375,11.3574,11.3662,86700.0
2013-09-03 10:50:00,12.87,12.88,12.85,12.86,73400.0,11.3662,11.375,11.3485,11.3574,73400.0
2013-09-03 10:55:00,12.85,12.86,12.81,12.84,80100.0,11.3485,11.3574,11.3132,11.3397,80100.0
2013-09-03 11:00:00,12.84,12.86,12.83,12.83,40000.0,11.3397,11.3574,11.3309,11.3309,40000.0
2013-09-03 11:05:00,12.82,12.85,12.82,12.85,40900.0,11.322,11.3485,11.322,11.3485,40900.0
2013-09-03 11:10:00,12.85,12.88,12.85,12.88,18400.0,11.3485,11.375,11.3485,11.375,18400.0
2013-09-03 11:15:00,12.88,12.88,12.85,12.86,78700.0,11.375,11.375,11.3485,11.3574,78700.0
2013-09-03 11:20:00,12.86,12.86,12.83,12.84,59100.0,11.3574,11.3574,11.3309,11.3397,59100.0
2013-09-03 11:25:00,12.84,12.85,12.81,12.81,64700.0,11.3397,11.3485,11.3132,11.3132,64700.0
2013-09-03 11:30:00,12.81,12.83,12.8,12.8,62200.0,11.3132,11.3309,11.3044,11.3044,62200.0
2013-09-03 11:35:00,12.8,12.81,12.79,12.81,55200.0,11.3044,11.3132,11.2956,11.3132,55200.0
2013-09-03 11:40:00,12.81,12.81,12.78,12.79,33500.0,11.3132,11.3132,11.2867,11.2956,33500.0
2013-09-03 11:45:00,12.79,12.79,12.76,12.79,113700.0,11.2956,11.2956,11.2691,11.2956,113700.0
2013-09-03 11:50:00,12.79,12.79,12.76,12.78,103400.0,11.2956,11.2956,11.2691,11.2867,103400.0
2013-09-03 11:55:00,12.77,12.78,12.76,12.77,55100.0,11.2779,11.2867,11.2691,11.2779,55100.0
2013-09-03 12:00:00,12.77,12.78,12.77,12.78,23500.0,11.2779,11.2867,11.2779,11.2867,23500.0
2013-09-03 12:05:00,12.78,12.78,12.77,12.78,36900.0,11.2867,11.2867,11.2779,11.2867,36900.0
2013-09-03 12:10:00,12.78,12.78,12.77,12.78,20300.0,11.2867,11.2867,11.2779,11.2867,20300.0
2013-09-03 12:15:00,12.78,12.78,12.77,12.78,13400.0,11.2867,11.2867,11.2779,11.2867,13400.0
2013-09-03 12:20:00,12.78,12.8,12.78,12.79,93100.0,11.2867,11.3044,11.2867,11.2956,93100.0
2013-09-03 12:25:00,12.79,12.79,12.78,12.78,37700.0,11.2956,11.2956,11.2867,11.2867,37700.0
2013-09-03 12:30:00,12.78,12.79,12.78,12.79,27900.0,11.2867,11.2956,11.2867,11.2956,27900.0
2013-09-03 12:35:00,12.78,12.79,12.78,12.79,10200.0,11.2867,11.2956,11.2867,11.2956,10200.0
2013-09-03 12:40:00,12.79,12.79,12.78,12.78,21200.0,11.2956,11.2956,11.2867,11.2867,21200.0
2013-09-03 12:45:00,12.79,12.79,12.76,12.78,111900.0,11.2956,11.2956,11.2691,11.2867,111900.0
2013-09-03 12:50:00,12.77,12.78,12.76,12.77,46500.0,11.2779,11.2867,11.2691,11.2779,46500.0
2013-09-03 12:55:00,12.77,12.77,12.74,12.74,32300.0,11.2779,11.2779,11.2514,11.2514,32300.0
2013-09-03 13:00:00,12.74,12.75,12.73,12.73,33100.0,11.2514,11.2602,11.2426,11.2426,33100.0
2013-09-03 13:05:00,12.73,12.75,12.73,12.74,181200.0,11.2426,11.2602,11.2426,11.2514,181200.0
2013-09-03 13:10:00,12.74,12.75,12.74,12.74,46100.0,11.2514,11.2602,11.2514,11.2514,46100.0
2013-09-03 13:15:00,12.75,12.75,12.74,12.74,17900.0,11.2602,11.2602,11.2514,11.2514,17900.0
2013-09-03 13:20:00,12.75,12.76,12.74,12.76,38500.0,11.2602,11.2691,11.2514,11.2691,38500.0
2013-09-03 13:25:00,12.76,12.77,12.76,12.77,37500.0,11.2691,11.2779,11.2691,11.2779,37500.0
2013-09-03 13:30:00,12.77,12.77,12.75,12.76,41400.0,11.2779,11.2779,11.2602,11.2691,41400.0
2013-09-03 13:35:00,12.76,12.76,12.75,12.76,7800.0,11.2691,11.2691,11.2602,11.2691,7800.0
2013-09-03 13:40:00,12.76,12.76,12.75,12.76,20500.0,11.2691,11.2691,11.2602,11.2691,20500.0
2013-09-03 13:45:00,12.75,12.76,12.73,12.75,139100.0,11.2602,11.2691,11.2426,11.2602,139100.0
2013-09-03 13:50:00,12.75,12.76,12.75,12.76,29100.0,11.2602,11.2691,11.2602,11.2691,29100.0
2013-09-03 13:55:00,12.76,12.76,12.75,12.76,22500.0,11.2691,11.2691,11.2602,11.2691,22500.0
2013-09-03 14:00:00,12.77,12.8,12.76,12.79,148200.0,11.2779,11.3044,11.2691,11.2956,148200.0
2013-09-03 14:05:00,12.79,12.8,12.77,12.78,161400.0,11.2956,11.3044,11.2779,11.2867,161400.0
2013-09-03 14:10:00,12.78,12.8,12.77,12.8,56800.0,11.2867,11.3044,11.2779,11.3044,56800.0
2013-09-03 14:15:00,12.8,12.8,12.79,12.8,6700.0,11.3044,11.3044,11.2956,11.3044,6700.0
2013-09-03 14:20:00,12.8,12.8,12.78,12.78,76700.0,11.3044,11.3044,11.2867,11.2867,76700.0
2013-09-03 14:25:00,12.78,12.79,12.77,12.79,35000.0,11.2867,11.2956,11.2779,11.2956,35000.0
2013-09-03 14:30:00,12.79,12.79,12.78,12.79,21600.0,11.2956,11.2956,11.2867,11.2956,21600.0
2013-09-03 14:35:00,12.79,12.79,12.76,12.79,81300.0,11.2956,11.2956,11.2691,11.2956,81300.0
2013-09-03 14:40:00,12.77,12.78,12.76,12.76,43100.0,11.2779,11.2867,11.2691,11.2691,43100.0
2013-09-03 14:45:00,12.76,12.78,12.76,12.77,29300.0,11.2691,11.2867,11.2691,11.2779,29300.0
2013-09-03 14:50:00,12.78,12.78,12.76,12.76,84900.0,11.2867,11.2867,11.2691,11.2691,84900.0
2013-09-03 14:55:00,12.76,12.77,12.74,12.75,69900.0,11.2691,11.2779,11.2514,11.2602,69900.0
2013-09-03 15:00:00,12.75,12.77,12.75,12.77,42000.0,11.2602,11.2779,11.2602,11.2779,42000.0
2013-09-03 15:05:00,12.77,12.8,12.77,12.79,51500.0,11.2779,11.3044,11.2779,11.2956,51500.0
2013-09-03 15:10:00,12.79,12.8,12.78,12.8,31600.0,11.2956,11.3044,11.2867,11.3044,31600.0
2013-09-03 15:15:00,12.79,12.8,12.79,12.8,17000.0,11.2956,11.3044,11.2956,11.3044,17000.0
2013-09-03 15:20:00,12.8,12.8,12.79,12.79,21800.0,11.3044,11.3044,11.2956,11.2956,21800.0
2013-09-03 15:25:00,12.8,12.8,12.79,12.79,25800.0,11.3044,11.3044,11.2956,11.2956,25800.0
2013-09-03 15:30:00,12.8,12.8,12.79,12.8,22500.0,11.3044,11.3044,11.2956,11.3044,22500.0
2013-09-03 15:35:00,12.8,12.82,12.8,12.82,68400.0,11.3044,11.322,11.3044,11.322,68400.0
2013-09-03 15:40:00,12.82,12.83,12.81,12.83,54000.0,11.322,11.3309,11.3132,11.3309,54000.0
2013-09-03 15:45:00,12.83,12.83,12.8,12.81,167400.0,11.3309,11.3309,11.3044,11.3132,167400.0
2013-09-03 15:50:00,12.81,12.82,12.81,12.82,56300.0,11.3132,11.322,11.3132,11.322,56300.0
2013-09-03 15:55:00,12.82,12.82,12.81,12.82,194200.0,11.322,11.322,11.3132,11.322,194200.0
2013-09-04 09:30:00,12.87,12.92,12.86,12.91,120300.0,11.3662,11.4104,11.3574,11.4015,120300.0
2013-09-04 09:35:00,12.89,12.91,12.82,12.82,83700.0,11.3839,11.4015,11.322,11.322,83700.0
2013-09-04 09:40:00,12.82,12.91,12.82,12.91,62900.0,11.322,11.4015,11.322,11.4015,62900.0
2013-09-04 09:45:00,12.9,12.92,12.88,12.91,89400.0,11.3927,11.4104,11.375,11.4015,89400.0
2013-09-04 09:50:00,12.91,12.95,12.91,12.93,52600.0,11.4015,11.4369,11.4015,11.4192,52600.0
2013-09-04 09:55:00,12.93,12.93,12.91,12.93,26000.0,11.4192,11.4192,11.4015,11.4192,26000.0
2013-09-04 10:00:00,12.93,12.98,12.93,12.98,60900.0,11.4192,11.4634,11.4192,11.4634,60900.0
2013-09-04 10:05:00,12.97,12.98,12.94,12.94,44000.0,11.4545,11.4634,11.428,11.428,44000.0
2013-09-04 10:10:00,12.95,12.95,12.93,12.93,18600.0,11.4369,11.4369,11.4192,11.4192,18600.0
2013-09-04 10:15:00,12.94,12.96,12.93,12.94,40900.0,11.428,11.4457,11.4192,11.428,40900.0
2013-09-04 10:20:00,12.93,12.97,12.93,12.96,60400.0,11.4192,11.4545,11.4192,11.4457,60400.0
2013-09-04 10:25:00,12.95,12.96,12.94,12.96,71900.0,11.4369,11.4457,11.428,11.4457,71900.0
2013-09-04 10:30:00,12.96,12.99,12.95,12.99,61700.0,11.4457,11.4722,11.4369,11.4722,61700.0
2013-09-04 10:35:00,12.99,12.99,12.97,12.99,57100.0,11.4722,11.4722,11.4545,11.4722,57100.0
2013-09-04 10:40:00,12.98,12.99,12.97,12.97,47800.0,11.4634,11.4722,11.4545,11.4545,47800.0
2013-09-04 10:45:00,12.98,12.98,12.95,12.97,44700.0,11.4634,11.4634,11.4369,11.4545,44700.0
2013-09-04 10:50:00,12.96,12.97,12.96,12.96,37600.0,11.4457,11.4545,11.4457,11.4457,37600.0
2013-09-04 10:55:00,12.96,12.96,12.92,12.94,99500.0,11.4457,11.4457,11.4104,11.428,99500.0
2013-09-04 11:00:00,12.95,12.98,12.94,12.97,33300.0,11.4369,11.4634,11.428,11.4545,33300.0
2013-09-04 11:05:00,12.97,12.97,12.96,12.97,5700.0,11.4545,11.4545,11.4457,11.4545,5700.0
2013-09-04 11:10:00,12.97,12.98,12.96,12.96,32100.0,11.4545,11.4634,11.4457,11.4457,32100.0
2013-09-04 11:15:00,12.96,12.98,12.96,12.98,18700.0,11.4457,11.4634,11.4457,11.4634,18700.0
2013-09-04 11:20:00,12.98,12.99,12.97,12.98,73500.0,11.4634,11.4722,11.4545,11.4634,73500.0
2013-09-04 11:25:00,12.98,12.98,12.97,12.97,11500.0,11.4634,11.4634,11.4545,11.4545,11500.0
2013-09-04 11:30:00,12.97,13.0,12.97,12.99,42500.0,11.4545,11.481,11.4545,11.4722,42500.0
2013-09-04 11:35:00,12.99,12.99,12.98,12.99,10100.0,11.4722,11.4722,11.4634,11.4722,10100.0
2013-09-04 11:40:00,12.99,13.0,12.99,12.99,34800.0,11.4722,11.481,11.4722,11.4722,34800.0
2013-09-04 11:45:00,12.99,13.0,12.98,12.99,14300.0,11.4722,11.481,11.4634,11.4722,14300.0
2013-09-04 11:50:00,12.99,13.0,12.98,13.0,11800.0,11.4722,11.481,11.4634,11.481,11800.0
2013-09-04 11:55:00,13.0,13.0,12.99,13.0,12100.0,11.481,11.481,11.4722,11.481,12100.0
2013-09-04 12:00:00,13.0,13.0,12.99,13.0,19200.0,11.481,11.481,11.4722,11.481,19200.0
2013-09-04 12:05:00,13.0,13.0,12.99,12.99,16500.0,11.481,11.481,11.4722,11.4722,16500.0
2013-09-04 12:10:00,13.0,13.0,12.98,12.98,44600.0,11.481,11.481,11.4634,11.4634,44600.0
2013-09-04 12:15:00,12.97,12.98,12.97,12.97,14100.0,11.4545,11.4634,11.4545,11.4545,14100.0
2013-09-04 12:20:00,12.97,12.97,12.96,12.96,13300.0,11.4545,11.4545,11.4457,11.4457,13300.0
2013-09-04 12:25:00,12.96,12.98,12.96,12.98,17700.0,11.4457,11.4634,11.4457,11.4634,17700.0
2013-09-04 12:30:00,12.98,12.98,12.97,12.98,15800.0,11.4634,11.4634,11.4545,11.4634,15800.0
2013-09-04 12:35:00,12.98,12.98,12.95,12.97,44400.0,11.4634,11.4634,11.4369,11.4545,44400.0
2013-09-04 12:40:00,12.97,12.97,12.94,12.96,139500.0,11.4545,11.4545,11.428,11.4457,139500.0
2013-09-04 12:45:00,12.97,12.99,12.96,12.99,13100.0,11.4545,11.4722,11.4457,11.4722,13100.0
2013-09-04 12:50:00,12.99,12.99,12.98,12.99,7200.0,11.4722,11.4722,11.4634,11.4722,7200.0
2013-09-04 12:55:00,12.99,12.99,12.98,12.99,11200.0,11.4722,11.4722,11.4634,11.4722,11200.0
2013-09-04 13:00:00,12.99,13.0,12.98,12.99,34700.0,11.4722,11.481,11.4634,11.4722,34700.0
2013-09-04 13:05:00,12.99,12.99,12.98,12.99,8100.0,11.4722,11.4722,11.4634,11.4722,8100.0
2013-09-04 13:10:00,12.99,12.99,12.98,12.99,13300.0,11.4722,11.4722,11.4634,11.4722,13300.0
2013-09-04 13:15:00,12.99,12.99,12.98,12.99,10900.0,11.4722,11.4722,11.4634,11.4722,10900.0
2013-09-04 13:20:00,12.99,12.99,12.98,12.99,29900.0,11.4722,11.4722,11.4634,11.4722,29900.0
2013-09-04 13:25:00,12.98,12.99,12.97,12.98,40400.0,11.4634,11.4722,11.4545,11.4634,40400.0
2013-09-04 13:30:00,12.98,12.98,12.96,12.97,58200.0,11.4634,11.4634,11.4457,11.4545,58200.0
2013-09-04 13:35:00,12.96,12.98,12.96,12.98,23700.0,11.4457,11.4634,11.4457,11.4634,23700.0
2013-09-04 13:40:00,12.98,12.98,12.97,12.98,10800.0,11.4634,11.4634,11.4545,11.4634,10800.0
2013-09-04 13:45:00,12.98,12.98,12.96,12.96,41100.0,11.4634,11.4634,11.4457,11.4457,41100.0
2013-09-04 13:50:00,12.96,12.96,12.95,12.96,44500.0,11.4457,11.4457,11.4369,11.4457,44500.0
2013-09-04 13:55:00,12.96,12.97,12.95,12.96,41800.0,11.4457,11.4545,11.4369,11.4457,41800.0
2013-09-04 14:00:00,12.96,12.97,12.95,12.97,46400.0,11.4457,11.4545,11.4369,11.4545,46400.0
2013-09-04 14:05:00,12.96,12.97,12.95,12.95,40500.0,11.4457,11.4545,11.4369,11.4369,40500.0
2013-09-04 14:10:00,12.96,12.97,12.95,12.97,25800.0,11.4457,11.4545,11.4369,11.4545,25800.0
2013-09-04 14:15:00,12.96,12.97,12.96,12.97,14400.0,11.4457,11.4545,11.4457,11.4545,14400.0
2013-09-04 14:20:00,12.97,12.98,12.96,12.97,56800.0,11.4545,11.4634,11.4457,11.4545,56800.0
2013-09-04 14:25:00,12.97,12.97,12.95,12.95,27900.0,11.4545,11.4545,11.4369,11.4369,27900.0
2013-09-04 14:30:00,12.96,12.96,12.95,12.95,13700.0,11.4457,11.4457,11.4369,11.4369,13700.0
2013-09-04 14:35:00,12.95,12.96,12.95,12.96,9100.0,11.4369,11.4457,11.4369,11.4457,9100.0
2013-09-04 14:40:00,12.95,12.98,12.95,12.98,58700.0,11.4369,11.4634,11.4369,11.4634,58700.0
2013-09-04 14:45:00,12.98,12.99,12.98,12.99,21500.0,11.4634,11.4722,11.4634,11.4722,21500.0
2013-09-04 14:50:00,12.99,12.99,12.98,12.99,9500.0,11.4722,11.4722,11.4634,11.4722,9500.0
2013-09-04 14:55:00,12.99,13.02,12.98,12.99,485100.0,11.4722,11.4987,11.4634,11.4722,485100.0
2013-09-04 15:00:00,12.99,12.99,12.98,12.99,20800.0,11.4722,11.4722,11.4634,11.4722,20800.0
2013-09-04 15:05:00,12.99,13.0,12.98,13.0,44600.0,11.4722,11.481,11.4634,11.481,44600.0
2013-09-04 15:10:00,13.0,13.01,12.99,13.0,83800.0,11.481,11.4898,11.4722,11.481,83800.0
2013-09-04 15:15:00,12.99,13.0,12.99,13.0,153100.0,11.4722,11.481,11.4722,11.481,153100.0
2013-09-04 15:20:00,13.0,13.0,12.96,12.97,73100.0,11.481,11.481,11.4457,11.4545,73100.0
2013-09-04 15:25:00,12.96,12.99,12.96,12.97,85400.0,11.4457,11.4722,11.4457,11.4545,85400.0
2013-09-04 15:30:00,12.98,12.99,12.97,12.98,177500.0,11.4634,11.4722,11.4545,11.4634,177500.0
2013-09-04 15:35:00,12.97,12.98,12.96,12.98,51000.0,11.4545,11.4634,11.4457,11.4634,51000.0
2013-09-04 15:40:00,12.98,12.99,12.97,12.99,82500.0,11.4634,11.4722,11.4545,11.4722,82500.0
2013-09-04 15:45:00,12.99,13.01,12.98,13.01,91700.0,11.4722,11.4898,11.4634,11.4898,91700.0
2013-09-04 15:50:00,13.01,13.01,13.0,13.01,64700.0,11.4898,11.4898,11.481,11.4898,64700.0
2013-09-04 15:55:00,13.01,13.02,13.0,13.0,445900.0,11.4898,11.4987,11.481,11.481,445900.0
2013-09-05 09:30:00,13.03,13.05,12.97,13.04,45200.0,11.5075,11.5252,11.4545,11.5163,45200.0
2013-09-05 09:35:00,13.05,13.07,13.04,13.07,47000.0,11.5252,11.5428,11.5163,11.5428,47000.0
2013-09-05 09:40:00,13.06,13.09,13.04,13.06,65500.0,11.534,11.5605,11.5163,11.534,65500.0
2013-09-05 09:45:00,13.07,13.1,13.07,13.1,46700.0,11.5428,11.5693,11.5428,11.5693,46700.0
2013-09-05 09:50:00,13.1,13.1,13.03,13.04,104900.0,11.5693,11.5693,11.5075,11.5163,104900.0
2013-09-05 09:55:00,13.04,13.05,13.02,13.04,63700.0,11.5163,11.5252,11.4987,11.5163,63700.0
2013-09-05 10:00:00,13.03,13.05,13.02,13.02,59400.0,11.5075,11.5252,11.4987,11.4987,59400.0
2013-09-05 10:05:00,13.03,13.05,13.01,13.02,117000.0,11.5075,11.5252,11.4898,11.4987,117000.0
2013-09-05 10:10:00,13.03,13.07,13.02,13.07,173400.0,11.5075,11.5428,11.4987,11.5428,173400.0
2013-09-05 10:15:00,13.07,13.08,13.05,13.06,140600.0,11.5428,11.5517,11.5252,11.534,140600.0
2013-09-05 10:20:00,13.05,13.06,13.02,13.04,55700.0,11.5252,11.534,11.4987,11.5163,55700.0
2013-09-05 10:25:00,13.04,13.05,13.02,13.03,97600.0,11.5163,11.5252,11.4987,11.5075,97600.0
2013-09-05 10:30:00,13.04,13.05,13.0,13.01,92400.0,11.5163,11.5252,11.481,11.4898,92400.0
2013-09-05 10:35:00,13.01,13.04,13.01,13.04,69400.0,11.4898,11.5163,11.4898,11.5163,69400.0
2013-09-05 10:40:00,13.04,13.05,13.03,13.03,93600.0,11.5163,11.5252,11.5075,11.5075,93600.0
2013-09-05 10:45:00,13.04,13.05,13.02,13.04,81100.0,11.5163,11.5252,11.4987,11.5163,81100.0
2013-09-05 10:50:00,13.03,13.06,13.03,13.04,47000.0,11.5075,11.534,11.5075,11.5163,47000.0
2013-09-05 10:55:00,13.05,13.06,13.03,13.03,89800.0,11.5252,11.534,11.5075,11.5075,89800.0
2013-09-05 11:00:00,13.03,13.05,13.02,13.03,91300.0,11.5075,11.5252,11.4987,11.5075,91300.0
2013-09-05 11:05:00,13.04,13.04,13.02,13.03,28300.0,11.5163,11.5163,11.4987,11.5075,28300.0
2013-09-05 11:10:00,13.04,13.04,13.02,13.03,40600.0,11.5163,11.5163,11.4987,11.5075,40600.0
2013-09-05 11:15:00,13.04,13.04,13.03,13.03,8100.0,11.5163,11.5163,11.5075,11.5075,8100.0
2013-09-05 11:20:00,13.04,13.04,13.02,13.03,12700.0,11.5163,11.5163,11.4987,11.5075,12700.0
2013-09-05 11:25:00,13.03,13.05,13.02,13.03,25700.0,11.5075,11.5252,11.4987,11.5075,25700.0
2013-09-05 11:30:00,13.04,13.05,13.03,13.04,50200.0,11.5163,11.5252,11.5075,11.5163,50200.0
2013-09-05 11:35:00,13.04,13.05,13.04,13.04,10800.0,11.5163,11.5252,11.5163,11.5163,10800.0
2013-09-05 11:40:00,13.03,13.05,13.03,13.04,26800.0,11.5075,11.5252,11.5075,11.5163,26800.0
2013-09-05 11:45:00,13.04,13.05,13.03,13.04,26900.0,11.5163,11.5252,11.5075,11.5163,26900.0
2013-09-05 11:50:00,13.05,13.05,13.04,13.04,5700.0,11.5252,11.5252,11.5163,11.5163,5700.0
2013-09-05 11:55:00,13.05,13.05,13.04,13.04,6700.0,11.5252,11.5252,11.5163,11.5163,6700.0
2013-09-05 12:00:00,13.04,13.05,13.04,13.05,6800.0,11.5163,11.5252,11.5163,11.5252,6800.0
2013-09-05 12:05:00,13.04,13.05,13.04,13.04,7200.0,11.5163,11.5252,11.5163,11.5163,7200.0
2013-09-05 12:10:00,13.04,13.05,13.03,13.04,26400.0,11.5163,11.5252,11.5075,11.5163,26400.0
2013-09-05 12:15:00,13.04,13.05,13.04,13.04,4100.0,11.5163,11.5252,11.5163,11.5163,4100.0
2013-09-05 12:20:00,13.04,13.05,13.04,13.04,9300.0,11.5163,11.5252,11.5163,11.5163,9300.0
2013-09-05 12:25:00,13.04,13.04,13.03,13.03,17600.0,11.5163,11.5163,11.5075,11.5075,17600.0
2013-09-05 12:30:00,13.03,13.03,13.02,13.02,32800.0,11.5075,11.5075,11.4987,11.4987,32800.0
2013-09-05 12:35:00,13.03,13.04,13.01,13.01,71300.0,11.5075,11.5163,11.4898,11.4898,71300.0
2013-09-05 12:40:00,13.01,13.02,13.0,13.01,44500.0,11.4898,11.4987,11.481,11.4898,44500.0
2013-09-05 12:45:00,13.02,13.02,13.01,13.02,32300.0,11.4987,11.4987,11.4898,11.4987,32300.0
2013-09-05 12:50:00,13.02,13.02,13.01,13.02,37700.0,11.4987,11.4987,11.4898,11.4987,37700.0
2013-09-05 12:55:00,13.02,13.03,13.01,13.01,71300.0,11.4987,11.5075,11.4898,11.4898,71300.0
2013-09-05 13:00:00,13.01,13.03,13.01,13.02,34000.0,11.4898,11.5075,11.4898,11.4987,34000.0
2013-09-05 13:05:00,13.03,13.03,13.02,13.03,17700.0,11.5075,11.5075,11.4987,11.5075,17700.0
2013-09-05 13:10:00,13.03,13.04,13.01,13.04,107500.0,11.5075,11.5163,11.4898,11.5163,107500.0
2013-09-05 13:15:00,13.04,13.04,13.03,13.04,12300.0,11.5163,11.5163,11.5075,11.5163,12300.0
2013-09-05 13:20:00,13.04,13.06,13.04,13.06,134400.0,11.5163,11.534,11.5163,11.534,134400.0
2013-09-05 13:25:00,13.06,13.06,13.05,13.06,11800.0,11.534,11.534,11.5252,11.534,11800.0
2013-09-05 13:30:00,13.06,13.06,13.05,13.06,10700.0,11.534,11.534,11.5252,11.534,10700.0
2013-09-05 13:35:00,13.06,13.06,13.05,13.05,14100.0,11.534,11.534,11.5252,11.5252,14100.0
2013-09-05 13:40:00,13.06,13.08,13.06,13.08,27800.0,11.534,11.5517,11.534,11.5517,27800.0
2013-09-05 13:45:00,13.08,13.08,13.07,13.08,15300.0,11.5517,11.5517,11.5428,11.5517,15300.0
2013-09-05 13:50:00,13.08,13.09,13.08,13.09,37400.0,11.5517,11.5605,11.5517,11.5605,37400.0
2013-09-05 13:55:00,13.08,13.09,13.08,13.09,32400.0,11.5517,11.5605,11.5517,11.5605,32400.0
2013-09-05 14:00:00,13.08,13.1,13.07,13.1,57000.0,11.5517,11.5693,11.5428,11.5693,57000.0
2013-09-05 14:05:00,13.1,13.1,13.09,13.09,10000.0,11.5693,11.5693,11.5605,11.5605,10000.0
2013-09-05 14:10:00,13.1,13.1,13.09,13.1,9300.0,11.5693,11.5693,11.5605,11.5693,9300.0
2013-09-05 14:15:00,13.1,13.1,13.09,13.09,7300.0,11.5693,11.5693,11.5605,11.5605,7300.0
2013-09-05 14:20:00,13.1,13.1,13.09,13.1,22100.0,11.5693,11.5693,11.5605,11.5693,22100.0
2013-09-05 14:25:00,13.1,13.12,13.1,13.12,89300.0,11.5693,11.587,11.5693,11.587,89300.0
2013-09-05 14:30:00,13.12,13.14,13.12,13.13,81000.0,11.587,11.6047,11.587,11.5958,81000.0
2013-09-05 14:35:00,13.13,13.14,13.12,13.13,20100.0,11.5958,11.6047,11.587,11.5958,20100.0
2013-09-05 14:40:00,13.13,13.14,13.11,13.12,99100.0,11.5958,11.6047,11.5782,11.587,99100.0
2013-09-05 14:45:00,13.12,13.12,13.11,13.11,54700.0,11.587,11.587,11.5782,11.5782,54700.0
2013-09-05 14:50:00,13.12,13.14,13.12,13.13,68100.0,11.587,11.6047,11.587,11.5958,68100.0
2013-09-05 14:55:00,13.13,13.13,13.12,13.13,37900.0,11.5958,11.5958,11.587,11.5958,37900.0
2013-09-05 15:00:00,13.13,13.13,13.12,13.13,34200.0,11.5958,11.5958,11.587,11.5958,34200.0
2013-09-05 15:05:00,13.13,13.13,13.12,13.12,15500.0,11.5958,11.5958,11.587,11.587,15500.0
2013-09-05 15:10:00,13.12,13.14,13.12,13.14,64500.0,11.587,11.6047,11.587,11.6047,64500.0
2013-09-05 15:15:00,13.13,13.14,13.12,13.12,36500.0,11.5958,11.6047,11.587,11.587,36500.0
2013-09-05 15:20:00,13.12,13.13,13.12,13.13,24000.0,11.587,11.5958,11.587,11.5958,24000.0
2013-09-05 15:25:00,13.13,13.13,13.12,13.13,61800.0,11.5958,11.5958,11.587,11.5958,61800.0
2013-09-05 15:30:00,13.12,13.13,13.11,13.11,108300.0,11.587,11.5958,11.5782,11.5782,108300.0
2013-09-05 15:35:00,13.11,13.11,13.09,13.11,111700.0,11.5782,11.5782,11.5605,11.5782,111700.0
2013-09-05 15:40:00,13.1,13.11,13.09,13.1,79400.0,11.5693,11.5782,11.5605,11.5693,79400.0
2013-09-05 15:45:00,13.1,13.1,13.09,13.1,72300.0,11.5693,11.5693,11.5605,11.5693,72300.0
2013-09-05 15:50:00,13.1,13.1,13.09,13.1,45900.0,11.5693,11.5693,11.5605,11.5693,45900.0
2013-09-05 15:55:00,13.1,13.1,13.09,13.09,202200.0,11.5693,11.5693,11.5605,11.5605,202200.0
2013-09-06 09:30:00,13.13,13.14,13.08,13.08,73800.0,11.5958,11.6047,11.5517,11.5517,73800.0
2013-09-06 09:35:00,13.09,13.13,13.08,13.13,51800.0,11.5605,11.5958,11.5517,11.5958,51800.0
2013-09-06 09:40:00,13.12,13.15,13.06,13.07,96600.0,11.587,11.6135,11.534,11.5428,96600.0
2013-09-06 09:45:00,13.07,13.08,13.0,13.06,168600.0,11.5428,11.5517,11.481,11.534,168600.0
2013-09-06 09:50:00,13.07,13.08,13.03,13.07,80800.0,11.5428,11.5517,11.5075,11.5428,80800.0
2013-09-06 09:55:00,13.06,13.07,13.02,13.06,137700.0,11.534,11.5428,11.4987,11.534,137700.0
2013-09-06 10:00:00,13.06,13.06,12.94,12.95,269500.0,11.534,11.534,11.428,11.4369,269500.0
2013-09-06 10:05:00,12.94,13.01,12.94,13.01,39300.0,11.428,11.4898,11.428,11.4898,39300.0
2013-09-06 10:10:00,13.0,13.04,12.99,13.0,46800.0,11.481,11.5163,11.4722,11.481,46800.0
2013-09-06 10:15:00,13.01,13.03,13.0,13.01,52700.0,11.4898,11.5075,11.481,11.4898,52700.0
2013-09-06 10:20:00,13.01,13.03,13.01,13.02,37600.0,11.4898,11.5075,11.4898,11.4987,37600.0
2013-09-06 10:25:00,13.01,13.02,13.01,13.01,32000.0,11.4898,11.4987,11.4898,11.4898,32000.0
2013-09-06 10:30:00,13.02,13.04,13.01,13.02,50700.0,11.4987,11.5163,11.4898,11.4987,50700.0
2013-09-06 10:35:00,13.03,13.04,13.0,13.0,48000.0,11.5075,11.5163,11.481,11.481,48000.0
2013-09-06 10:40:00,13.0,13.03,12.99,13.02,53300.0,11.481,11.5075,11.4722,11.4987,53300.0
2013-09-06 10:45:00,13.03,13.07,13.03,13.05,58300.0,11.5075,11.5428,11.5075,11.5252,58300.0
2013-09-06 10:50:00,13.06,13.06,13.04,13.06,30700.0,11.534,11.534,11.5163,11.534,30700.0
2013-09-06 10:55:00,13.06,13.1,13.04,13.1,59000.0,11.534,11.5693,11.5163,11.5693,59000.0
2013-09-06 11:00:00,13.1,13.13,13.1,13.12,84100.0,11.5693,11.5958,11.5693,11.587,84100.0
2013-09-06 11:05:00,13.12,13.15,13.11,13.11,55300.0,11.587,11.6135,11.5782,11.5782,55300.0
2013-09-06 11:10:00,13.11,13.13,13.11,13.12,49700.0,11.5782,11.5958,11.5782,11.587,49700.0
2013-09-06 11:15:00,13.12,13.13,13.07,13.09,65800.0,11.587,11.5958,11.5428,11.5605,65800.0
2013-09-06 11:20:00,13.09,13.11,13.08,13.09,50400.0,11.5605,11.5782,11.5517,11.5605,50400.0
2013-09-06 11:25:00,13.08,13.09,13.08,13.08,11300.0,11.5517,11.5605,11.5517,11.5517,11300.0
2013-09-06 11:30:00,13.09,13.1,13.07,13.1,57300.0,11.5605,11.5693,11.5428,11.5693,57300.0
2013-09-06 11:35:00,13.1,13.1,13.08,13.08,21600.0,11.5693,11.5693,11.5517,11.5517,21600.0
2013-09-06 11:40:00,13.09,13.1,13.09,13.09,24800.0,11.5605,11.5693,11.5605,11.5605,24800.0
2013-09-06 11:45:00,13.08,13.1,13.08,13.1,12600.0,11.5517,11.5693,11.5517,11.5693,12600.0
2013-09-06 11:50:00,13.1,13.1,13.09,13.1,19400.0,11.5693,11.5693,11.5605,11.5693,19400.0
2013-09-06 11:55:00,13.09,13.1,13.08,13.09,34500.0,11.5605,11.5693,11.5517,11.5605,34500.0
2013-09-06 12:00:00,13.1,13.1,13.08,13.09,44300.0,11.5693,11.5693,11.5517,11.5605,44300.0
2013-09-06 12:05:00,13.09,13.1,13.08,13.1,30800.0,11.5605,11.5693,11.5517,11.5693,30800.0
2013-09-06 12:10:00,13.1,13.1,13.1,13.1,2100.0,11.5693,11.5693,11.5693,11.5693,2100.0
2013-09-06 12:15:00,13.1,13.1,13.09,13.1,10300.0,11.5693,11.5693,11.5605,11.5693,10300.0
2013-09-06 12:20:00,13.1,13.1,13.09,13.1,21900.0,11.5693,11.5693,11.5605,11.5693,21900.0
2013-09-06 12:25:00,13.1,13.1,13.09,13.09,24700.0,11.5693,11.5693,11.5605,11.5605,24700.0
2013-09-06 12:30:00,13.1,13.1,13.09,13.1,11000.0,11.5693,11.5693,11.5605,11.5693,11000.0
2013-09-06 12:35:00,13.1,13.1,13.09,13.1,11400.0,11.5693,11.5693,11.5605,11.5693,11400.0
2013-09-06 12:40:00,13.1,13.1,13.07,13.08,78100.0,11.5693,11.5693,11.5428,11.5517,78100.0
2013-09-06 12:45:00,13.08,13.09,13.07,13.09,51500.0,11.5517,11.5605,11.5428,11.5605,51500.0
2013-09-06 12:50:00,13.09,13.09,13.08,13.09,5800.0,11.5605,11.5605,11.5517,11.5605,5800.0
2013-09-06 12:55:00,13.09,13.1,13.08,13.09,109700.0,11.5605,11.5693,11.5517,11.5605,109700.0
2013-09-06 13:00:00,13.1,13.12,13.1,13.12,59100.0,11.5693,11.587,11.5693,11.587,59100.0
2013-09-06 13:05:00,13.12,13.12,13.1,13.11,63100.0,11.587,11.587,11.5693,11.5782,63100.0
2013-09-06 13:10:00,13.11,13.13,13.1,13.12,154100.0,11.5782,11.5958,11.5693,11.587,154100.0
2013-09-06 13:15:00,13.11,13.17,13.11,13.17,133100.0,11.5782,11.6312,11.5782,11.6312,133100.0
2013-09-06 13:20:00,13.17,13.17,13.14,13.16,87300.0,11.6312,11.6312,11.6047,11.6223,87300.0
2013-09-06 13:25:00,13.15,13.15,13.14,13.15,19600.0,11.6135,11.6135,11.6047,11.6135,19600.0
2013-09-06 13:30:00,13.15,13.15,13.14,13.15,9300.0,11.6135,11.6135,11.6047,11.6135,9300.0
2013-09-06 13:35:00,13.15,13.18,13.14,13.18,98800.0,11.6135,11.64,11.6047,11.64,98800.0
2013-09-06 13:40:00,13.18,13.21,13.18,13.21,58500.0,11.64,11.6665,11.64,11.6665,58500.0
2013-09-06 13:45:00,13.21,13.23,13.2,13.23,158900.0,11.6665,11.6841,11.6576,11.6841,158900.0
2013-09-06 13:50:00,13.23,13.25,13.22,13.22,83000.0,11.6841,11.7018,11.6753,11.6753,83000.0
2013-09-06 13:55:00,13.23,13.23,13.22,13.22,6000.0,11.6841,11.6841,11.6753,11.6753,6000.0
2013-09-06 14:00:00,13.22,13.23,13.22,13.23,15100.0,11.6753,11.6841,11.6753,11.6841,15100.0
2013-09-06 14:05:00,13.22,13.26,13.22,13.25,87900.0,11.6753,11.7106,11.6753,11.7018,87900.0
2013-09-06 14:10:00,13.25,13.25,13.21,13.21,69500.0,11.7018,11.7018,11.6665,11.6665,69500.0
2013-09-06 14:15:00,13.22,13.22,13.19,13.21,71800.0,11.6753,11.6753,11.6488,11.6665,71800.0
2013-09-06 14:20:00,13.21,13.22,13.19,13.2,110600.0,11.6665,11.6753,11.6488,11.6576,110600.0
2013-09-06 14:25:00,13.21,13.21,13.17,13.18,60100.0,11.6665,11.6665,11.6312,11.64,60100.0
2013-09-06 14:30:00,13.18,13.18,13.17,13.18,17300.0,11.64,11.64,11.6312,11.64,17300.0
2013-09-06 14:35:00,13.18,13.19,13.18,13.19,43300.0,11.64,11.6488,11.64,11.6488,43300.0
2013-09-06 14:40:00,13.19,13.19,13.18,13.19,16400.0,11.6488,11.6488,11.64,11.6488,16400.0
2013-09-06 14:45:00,13.19,13.19,13.17,13.18,56600.0,11.6488,11.6488,11.6312,11.64,56600.0
2013-09-06 14:50:00,13.18,13.19,13.17,13.19,33400.0,11.64,11.6488,11.6312,11.6488,33400.0
2013-09-06 14:55:00,13.19,13.19,13.17,13.18,45000.0,11.6488,11.6488,11.6312,11.64,45000.0
2013-09-06 15:00:00,13.18,13.18,13.16,13.16,48000.0,11.64,11.64,11.6223,11.6223,48000.0
2013-09-06 15:05:00,13.17,13.17,13.14,13.16,100200.0,11.6312,11.6312,11.6047,11.6223,100200.0
2013-09-06 15:10:00,13.16,13.16,13.14,13.16,47300.0,11.6223,11.6223,11.6047,11.6223,47300.0
2013-09-06 15:15:00,13.16,13.16,13.15,13.16,15900.0,11.6223,11.6223,11.6135,11.6223,15900.0
2013-09-06 15:20:00,13.16,13.18,13.14,13.14,133400.0,11.6223,11.64,11.6047,11.6047,133400.0
2013-09-06 15:25:00,13.15,13.16,13.14,13.14,71100.0,11.6135,11.6223,11.6047,11.6047,71100.0
2013-09-06 15:30:00,13.15,13.15,13.14,13.15,9700.0,11.6135,11.6135,11.6047,11.6135,9700.0
2013-09-06 15:35:00,13.14,13.15,13.13,13.14,66500.0,11.6047,11.6135,11.5958,11.6047,66500.0
2013-09-06 15:40:00,13.14,13.15,13.13,13.14,89300.0,11.6047,11.6135,11.5958,11.6047,89300.0
2013-09-06 15:45:00,13.14,13.15,13.1,13.1,137800.0,11.6047,11.6135,11.5693,11.5693,137800.0
2013-09-06 15:50:00,13.1,13.13,13.1,13.13,114000.0,11.5693,11.5958,11.5693,11.5958,114000.0
2013-09-06 15:55:00,13.13,13.13,13.1,13.11,187000.0,11.5958,11.5958,11.5693,11.5782,187000.0
2013-09-09 09:30:00,13.04,13.09,12.99,13.07,304200.0,11.5163,11.5605,11.4722,11.5428,304200.0
2013-09-09 09:35:00,13.06,13.09,13.03,13.05,299200.0,11.534,11.5605,11.5075,11.5252,299200.0
2013-09-09 09:40:00,13.04,13.06,12.98,13.04,174800.0,11.5163,11.534,11.4634,11.5163,174800.0
2013-09-09 09:45:00,13.04,13.09,13.03,13.05,126500.0,11.5163,11.5605,11.5075,11.5252,126500.0
2013-09-09 09:50:00,13.05,13.06,13.03,13.04,144800.0,11.5252,11.534,11.5075,11.5163,144800.0
2013-09-09 09:55:00,13.04,13.07,13.02,13.04,92900.0,11.5163,11.5428,11.4987,11.5163,92900.0
2013-09-09 10:00:00,13.05,13.07,13.02,13.02,75900.0,11.5252,11.5428,11.4987,11.4987,75900.0
2013-09-09 10:05:00,13.02,13.08,13.02,13.07,107600.0,11.4987,11.5517,11.4987,11.5428,107600.0
2013-09-09 10:10:00,13.07,13.11,13.06,13.11,33100.0,11.5428,11.5782,11.534,11.5782,33100.0
2013-09-09 10:15:00,13.1,13.12,13.09,13.1,117200.0,11.5693,11.587,11.5605,11.5693,117200.0
2013-09-09 10:20:00,13.1,13.12,13.09,13.12,56200.0,11.5693,11.587,11.5605,11.587,56200.0
2013-09-09 10:25:00,13.12,13.13,13.11,13.11,38100.0,11.587,11.5958,11.5782,11.5782,38100.0
2013-09-09 10:30:00,13.11,13.13,13.1,13.13,32000.0,11.5782,11.5958,11.5693,11.5958,32000.0
2013-09-09 10:35:00,13.13,13.14,13.12,13.12,31000.0,11.5958,11.6047,11.587,11.587,31000.0
2013-09-09 10:40:00,13.13,13.16,13.13,13.16,37700.0,11.5958,11.6223,11.5958,11.6223,37700.0
2013-09-09 10:45:00,13.16,13.18,13.15,13.18,18200.0,11.6223,11.64,11.6135,11.64,18200.0
2013-09-09 10:50:00,13.18,13.21,13.17,13.2,123100.0,11.64,11.6665,11.6312,11.6576,123100.0
2013-09-09 10:55:00,13.18,13.2,13.17,13.17,88500.0,11.64,11.6576,11.6312,11.6312,88500.0
2013-09-09 11:00:00,13.18,13.18,13.15,13.16,85300.0,11.64,11.64,11.6135,11.6223,85300.0
2013-09-09 11:05:00,13.16,13.17,13.15,13.17,17500.0,11.6223,11.6312,11.6135,11.6312,17500.0
2013-09-09 11:10:00,13.17,13.18,13.15,13.15,45600.0,11.6312,11.64,11.6135,11.6135,45600.0
2013-09-09 11:15:00,13.16,13.16,13.13,13.13,58700.0,11.6223,11.6223,11.5958,11.5958,58700.0
2013-09-09 11:20:00,13.13,13.15,13.13,13.14,33600.0,11.5958,11.6135,11.5958,11.6047,33600.0
2013-09-09 11:25:00,13.15,13.16,13.15,13.15,21000.0,11.6135,11.6223,11.6135,11.6135,21000.0
2013-09-09 11:30:00,13.16,13.17,13.15,13.17,41800.0,11.6223,11.6312,11.6135,11.6312,41800.0
2013-09-09 11:35:00,13.17,13.18,13.16,13.18,43000.0,11.6312,11.64,11.6223,11.64,43000.0
2013-09-09 11:40:00,13.18,13.19,13.18,13.19,18300.0,11.64,11.6488,11.64,11.6488,18300.0
2013-09-09 11:45:00,13.19,13.21,13.19,13.21,36500.0,11.6488,11.6665,11.6488,11.6665,36500.0
2013-09-09 11:50:00,13.21,13.21,13.2,13.2,44300.0,11.6665,11.6665,11.6576,11.6576,44300.0
2013-09-09 11:55:00,13.19,13.21,13.19,13.2,29600.0,11.6488,11.6665,11.6488,11.6576,29600.0
2013-09-09 12:00:00,13.2,13.22,13.19,13.21,28700.0,11.6576,11.6753,11.6488,11.6665,28700.0
2013-09-09 12:05:00,13.21,13.23,13.19,13.2,56800.0,11.6665,11.6841,11.6488,11.6576,56800.0
2013-09-09 12:10:00,13.2,13.23,13.19,13.21,58400.0,11.6576,11.6841,11.6488,11.6665,58400.0
2013-09-09 12:15:00,13.2,13.21,13.2,13.21,5600.0,11.6576,11.6665,11.6576,11.6665,5600.0
2013-09-09 12:20:00,13.21,13.22,13.21,13.22,14800.0,11.6665,11.6753,11.6665,11.6753,14800.0
2013-09-09 12:25:00,13.22,13.23,13.21,13.23,45000.0,11.6753,11.6841,11.6665,11.6841,45000.0
2013-09-09 12:30:00,13.23,13.23,13.2,13.22,121000.0,11.6841,11.6841,11.6576,11.6753,121000.0
2013-09-09 12:35:00,13.23,13.25,13.23,13.25,46900.0,11.6841,11.7018,11.6841,11.7018,46900.0
2013-09-09 12:40:00,13.25,13.26,13.24,13.24,121100.0,11.7018,11.7106,11.693,11.693,121100.0
2013-09-09 12:45:00,13.24,13.25,13.23,13.23,30300.0,11.693,11.7018,11.6841,11.6841,30300.0
2013-09-09 12:50:00,13.24,13.24,13.2,13.2,110500.0,11.693,11.693,11.6576,11.6576,110500.0
2013-09-09 12:55:00,13.2,13.21,13.19,13.2,60100.0,11.6576,11.6665,11.6488,11.6576,60100.0
2013-09-09 13:00:00,13.2,13.2,13.19,13.2,3800.0,11.6576,11.6576,11.6488,11.6576,3800.0
2013-09-09 13:05:00,13.2,13.2,13.19,13.2,5500.0,11.6576,11.6576,11.6488,11.6576,5500.0
2013-09-09 13:10:00,13.2,13.2,13.19,13.19,16000.0,11.6576,11.6576,11.6488,11.6488,16000.0
2013-09-09 13:15:00,13.2,13.2,13.19,13.2,15200.0,11.6576,11.6576,11.6488,11.6576,15200.0
2013-09-09 13:20:00,13.2,13.2,13.19,13.2,14800.0,11.6576,11.6576,11.6488,11.6576,14800.0
2013-09-09 13:25:00,13.2,13.23,13.19,13.22,344300.0,11.6576,11.6841,11.6488,11.6753,344300.0
2013-09-09 13:30:00,13.23,13.24,13.22,13.24,40200.0,11.6841,11.693,11.6753,11.693,40200.0
2013-09-09 13:35:00,13.24,13.25,13.23,13.25,38500.0,11.693,11.7018,11.6841,11.7018,38500.0
2013-09-09 13:40:00,13.25,13.26,13.24,13.26,36700.0,11.7018,11.7106,11.693,11.7106,36700.0
2013-09-09 13:45:00,13.26,13.27,13.25,13.27,34400.0,11.7106,11.7195,11.7018,11.7195,34400.0
2013-09-09 13:50:00,13.27,13.28,13.26,13.28,36100.0,11.7195,11.7283,11.7106,11.7283,36100.0
2013-09-09 13:55:00,13.28,13.3,13.27,13.29,36100.0,11.7283,11.746,11.7195,11.7371,36100.0
2013-09-09 14:00:00,13.3,13.32,13.29,13.32,31600.0,11.746,11.7636,11.7371,11.7636,31600.0
2013-09-09 14:05:00,13.31,13.32,13.28,13.28,75400.0,11.7548,11.7636,11.7283,11.7283,75400.0
2013-09-09 14:10:00,13.28,13.29,13.28,13.29,14600.0,11.7283,11.7371,11.7283,11.7371,14600.0
2013-09-09 14:15:00,13.28,13.31,13.28,13.31,57600.0,11.7283,11.7548,11.7283,11.7548,57600.0
2013-09-09 14:20:00,13.31,13.31,13.3,13.31,32400.0,11.7548,11.7548,11.746,11.7548,32400.0
2013-09-09 14:25:00,13.31,13.31,13.28,13.28,67900.0,11.7548,11.7548,11.7283,11.7283,67900.0
2013-09-09 14:30:00,13.28,13.3,13.28,13.29,49300.0,11.7283,11.746,11.7283,11.7371,49300.0
2013-09-09 14:35:00,13.3,13.3,13.28,13.29,41900.0,11.746,11.746,11.7283,11.7371,41900.0
2013-09-09 14:40:00,13.28,13.28,13.26,13.28,98700.0,11.7283,11.7283,11.7106,11.7283,98700.0
2013-09-09 14:45:00,13.28,13.28,13.27,13.28,18200.0,11.7283,11.7283,11.7195,11.7283,18200.0
2013-09-09 14:50:00,13.28,13.28,13.27,13.28,36100.0,11.7283,11.7283,11.7195,11.7283,36100.0
2013-09-09 14:55:00,13.28,13.29,13.27,13.28,74800.0,11.7283,11.7371,11.7195,11.7283,74800.0
2013-09-09 15:00:00,13.28,13.28,13.27,13.28,29000.0,11.7283,11.7283,11.7195,11.7283,29000.0
2013-09-09 15:05:00,13.27,13.28,13.27,13.28,58800.0,11.7195,11.7283,11.7195,11.7283,58800.0
2013-09-09 15:10:00,13.28,13.28,13.26,13.27,45300.0,11.7283,11.7283,11.7106,11.7195,45300.0
2013-09-09 15:15:00,13.27,13.27,13.26,13.27,24800.0,11.7195,11.7195,11.7106,11.7195,24800.0
2013-09-09 15:20:00,13.27,13.29,13.27,13.29,105700.0,11.7195,11.7371,11.7195,11.7371,105700.0
2013-09-09 15:25:00,13.29,13.3,13.27,13.27,149900.0,11.7371,11.746,11.7195,11.7195,149900.0
2013-09-09 15:30:00,13.28,13.28,13.27,13.28,43700.0,11.7283,11.7283,11.7195,11.7283,43700.0
2013-09-09 15:35:00,13.28,13.28,13.27,13.28,39000.0,11.7283,11.7283,11.7195,11.7283,39000.0
2013-09-09 15:40:00,13.28,13.28,13.27,13.27,50200.0,11.7283,11.7283,11.7195,11.7195,50200.0
2013-09-09 15:45:00,13.27,13.28,13.26,13.26,219600.0,11.7195,11.7283,11.7106,11.7106,219600.0
2013-09-09 15:50:00,13.27,13.27,13.25,13.25,111100.0,11.7195,11.7195,11.7018,11.7018,111100.0
2013-09-09 15:55:00,13.26,13.26,13.25,13.26,404500.0,11.7106,11.7106,11.7018,11.7106,404500.0
2013-09-10 09:30:00,13.36,13.5,13.36,13.47,336100.0,11.799,11.9226,11.799,11.8961,336100.0
2013-09-10 09:35:00,13.47,13.54,13.46,13.51,107400.0,11.8961,11.9579,11.8873,11.9314,107400.0
2013-09-10 09:40:00,13.51,13.56,13.5,13.52,103000.0,11.9314,11.9756,11.9226,11.9403,103000.0
2013-09-10 09:45:00,13.51,13.55,13.5,13.55,81700.0,11.9314,11.9668,11.9226,11.9668,81700.0
2013-09-10 09:50:00,13.55,13.67,13.55,13.63,194200.0,11.9668,12.0727,11.9668,12.0374,194200.0
2013-09-10 09:55:00,13.62,13.67,13.59,13.6,82800.0,12.0286,12.0727,12.0021,12.0109,82800.0
2013-09-10 10:00:00,13.6,13.63,13.59,13.63,88000.0,12.0109,12.0374,12.0021,12.0374,88000.0
2013-09-10 10:05:00,13.63,13.64,13.6,13.61,85600.0,12.0374,12.0462,12.0109,12.0197,85600.0
2013-09-10 10:10:00,13.6,13.6,13.56,13.57,83100.0,12.0109,12.0109,11.9756,11.9844,83100.0
2013-09-10 10:15:00,13.57,13.57,13.53,13.55,94700.0,11.9844,11.9844,11.9491,11.9668,94700.0
2013-09-10 10:20:00,13.55,13.56,13.53,13.56,39500.0,11.9668,11.9756,11.9491,11.9756,39500.0
2013-09-10 10:25:00,13.55,13.57,13.54,13.57,73000.0,11.9668,11.9844,11.9579,11.9844,73000.0
2013-09-10 10:30:00,13.57,13.6,13.55,13.56,101000.0,11.9844,12.0109,11.9668,11.9756,101000.0
2013-09-10 10:35:00,13.57,13.64,13.56,13.64,44100.0,11.9844,12.0462,11.9756,12.0462,44100.0
2013-09-10 10:40:00,13.64,13.64,13.61,13.63,100300.0,12.0462,12.0462,12.0197,12.0374,100300.0
2013-09-10 10:45:00,13.64,13.64,13.6,13.61,79700.0,12.0462,12.0462,12.0109,12.0197,79700.0
2013-09-10 10:50:00,13.61,13.63,13.6,13.62,38500.0,12.0197,12.0374,12.0109,12.0286,38500.0
2013-09-10 10:55:00,13.63,13.64,13.62,13.64,32200.0,12.0374,12.0462,12.0286,12.0462,32200.0
2013-09-10 11:00:00,13.64,13.64,13.62,13.62,69200.0,12.0462,12.0462,12.0286,12.0286,69200.0
2013-09-10 11:05:00,13.62,13.62,13.61,13.61,102400.0,12.0286,12.0286,12.0197,12.0197,102400.0
2013-09-10 11:10:00,13.62,13.67,13.61,13.67,207400.0,12.0286,12.0727,12.0197,12.0727,207400.0
2013-09-10 11:15:00,13.67,13.67,13.65,13.66,35900.0,12.0727,12.0727,12.0551,12.0639,35900.0
2013-09-10 11:20:00,13.66,13.7,13.66,13.7,151300.0,12.0639,12.0992,12.0639,12.0992,151300.0
2013-09-10 11:25:00,13.69,13.7,13.68,13.7,69700.0,12.0904,12.0992,12.0816,12.0992,69700.0
2013-09-10 11:30:00,13.7,13.7,13.66,13.67,110800.0,12.0992,12.0992,12.0639,12.0727,110800.0
2013-09-10 11:35:00,13.67,13.69,13.66,13.67,138600.0,12.0727,12.0904,12.0639,12.0727,138600.0
2013-09-10 11:40:00,13.66,13.66,13.64,13.65,54900.0,12.0639,12.0639,12.0462,12.0551,54900.0
2013-09-10 11:45:00,13.65,13.65,13.6,13.63,203300.0,12.0551,12.0551,12.0109,12.0374,203300.0
2013-09-10 11:50:00,13.63,13.65,13.62,13.64,80500.0,12.0374,12.0551,12.0286,12.0462,80500.0
2013-09-10 11:55:00,13.63,13.63,13.61,13.62,100200.0,12.0374,12.0374,12.0197,12.0286,100200.0
2013-09-10 12:00:00,13.62,13.66,13.62,13.66,64500.0,12.0286,12.0639,12.0286,12.0639,64500.0
2013-09-10 12:05:00,13.66,13.68,13.65,13.68,108600.0,12.0639,12.0816,12.0551,12.0816,108600.0
2013-09-10 12:10:00,13.68,13.68,13.66,13.67,69500.0,12.0816,12.0816,12.0639,12.0727,69500.0
2013-09-10 12:15:00,13.67,13.67,13.65,13.66,72200.0,12.0727,12.0727,12.0551,12.0639,72200.0
2013-09-10 12:20:00,13.67,13.67,13.66,13.67,6600.0,12.0727,12.0727,12.0639,12.0727,6600.0
2013-09-10 12:25:00,13.67,13.68,13.66,13.68,24400.0,12.0727,12.0816,12.0639,12.0816,24400.0
2013-09-10 12:30:00,13.68,13.69,13.67,13.69,25700.0,12.0816,12.0904,12.0727,12.0904,25700.0
2013-09-10 12:35:00,13.69,13.69,13.68,13.69,12400.0,12.0904,12.0904,12.0816,12.0904,12400.0
2013-09-10 12:40:00,13.69,13.69,13.68,13.69,36600.0,12.0904,12.0904,12.0816,12.0904,36600.0
2013-09-10 12:45:00,13.69,13.7,13.68,13.7,30200.0,12.0904,12.0992,12.0816,12.0992,30200.0
2013-09-10 12:50:00,13.7,13.74,13.69,13.71,160600.0,12.0992,12.1346,12.0904,12.1081,160600.0
2013-09-10 12:55:00,13.71,13.75,13.71,13.75,51700.0,12.1081,12.1434,12.1081,12.1434,51700.0
2013-09-10 13:00:00,13.75,13.75,13.74,13.74,35800.0,12.1434,12.1434,12.1346,12.1346,35800.0
2013-09-10 13:05:00,13.75,13.75,13.73,13.73,38800.0,12.1434,12.1434,12.1257,12.1257,38800.0
2013-09-10 13:10:00,13.74,13.75,13.73,13.75,51400.0,12.1346,12.1434,12.1257,12.1434,51400.0
2013-09-10 13:15:00,13.75,13.76,13.74,13.76,61900.0,12.1434,12.1522,12.1346,12.1522,61900.0
2013-09-10 13:20:00,13.76,13.76,13.73,13.74,193000.0,12.1522,12.1522,12.1257,12.1346,193000.0
2013-09-10 13:25:00,13.74,13.76,13.74,13.76,44000.0,12.1346,12.1522,12.1346,12.1522,44000.0
2013-09-10 13:30:00,13.76,13.76,13.73,13.73,38600.0,12.1522,12.1522,12.1257,12.1257,38600.0
2013-09-10 13:35:00,13.74,13.74,13.7,13.71,88400.0,12.1346,12.1346,12.0992,12.1081,88400.0
2013-09-10 13:40:00,13.71,13.71,13.7,13.71,24300.0,12.1081,12.1081,12.0992,12.1081,24300.0
2013-09-10 13:45:00,13.71,13.73,13.71,13.73,54900.0,12.1081,12.1257,12.1081,12.1257,54900.0
2013-09-10 13:50:00,13.73,13.73,13.72,13.73,41700.0,12.1257,12.1257,12.1169,12.1257,41700.0
2013-09-10 13:55:00,13.73,13.74,13.72,13.73,87300.0,12.1257,12.1346,12.1169,12.1257,87300.0
2013-09-10 14:00:00,13.72,13.74,13.72,13.74,23400.0,12.1169,12.1346,12.1169,12.1346,23400.0
2013-09-10 14:05:00,13.74,13.75,13.74,13.75,28500.0,12.1346,12.1434,12.1346,12.1434,28500.0
2013-09-10 14:10:00,13.75,13.77,13.74,13.77,59400.0,12.1434,12.161,12.1346,12.161,59400.0
2013-09-10 14:15:00,13.77,13.79,13.76,13.77,93200.0,12.161,12.1787,12.1522,12.161,93200.0
2013-09-10 14:20:00,13.77,13.78,13.76,13.78,26300.0,12.161,12.1699,12.1522,12.1699,26300.0
2013-09-10 14:25:00,13.78,13.81,13.78,13.81,29700.0,12.1699,12.1964,12.1699,12.1964,29700.0
2013-09-10 14:30:00,13.81,13.82,13.81,13.82,24800.0,12.1964,12.2052,12.1964,12.2052,24800.0
2013-09-10 14:35:00,13.82,13.82,13.81,13.82,23300.0,12.2052,12.2052,12.1964,12.2052,23300.0
2013-09-10 14:40:00,13.82,13.82,13.81,13.82,31700.0,12.2052,12.2052,12.1964,12.2052,31700.0
2013-09-10 14:45:00,13.82,13.82,13.79,13.79,124900.0,12.2052,12.2052,12.1787,12.1787,124900.0
2013-09-10 14:50:00,13.79,13.8,13.79,13.79,36200.0,12.1787,12.1875,12.1787,12.1787,36200.0
2013-09-10 14:55:00,13.8,13.82,13.79,13.82,90600.0,12.1875,12.2052,12.1787,12.2052,90600.0
2013-09-10 15:00:00,13.82,13.83,13.81,13.83,79000.0,12.2052,12.214,12.1964,12.214,79000.0
2013-09-10 15:05:00,13.83,13.83,13.81,13.81,149000.0,12.214,12.214,12.1964,12.1964,149000.0
2013-09-10 15:10:00,13.81,13.82,13.81,13.82,56500.0,12.1964,12.2052,12.1964,12.2052,56500.0
2013-09-10 15:15:00,13.81,13.83,13.81,13.82,81500.0,12.1964,12.214,12.1964,12.2052,81500.0
2013-09-10 15:20:00,13.83,13.87,13.83,13.87,190800.0,12.214,12.2494,12.214,12.2494,190800.0
2013-09-10 15:25:00,13.87,13.88,13.84,13.85,219400.0,12.2494,12.2582,12.2229,12.2317,219400.0
2013-09-10 15:30:00,13.85,13.86,13.84,13.85,265800.0,12.2317,12.2405,12.2229,12.2317,265800.0
2013-09-10 15:35:00,13.85,13.86,13.85,13.85,95900.0,12.2317,12.2405,12.2317,12.2317,95900.0
2013-09-10 15:40:00,13.85,13.86,13.82,13.82,303000.0,12.2317,12.2405,12.2052,12.2052,303000.0
2013-09-10 15:45:00,13.83,13.85,13.82,13.85,282900.0,12.214,12.2317,12.2052,12.2317,282900.0
2013-09-10 15:50:00,13.85,13.87,13.85,13.87,343000.0,12.2317,12.2494,12.2317,12.2494,343000.0
2013-09-10 15:55:00,13.87,13.9,13.86,13.89,608000.0,12.2494,12.2759,12.2405,12.267,608000.0
2013-09-11 09:30:00,13.87,13.91,13.86,13.88,151600.0,12.2494,12.2847,12.2405,12.2582,151600.0
2013-09-11 09:35:00,13.89,13.96,13.89,13.9,82300.0,12.267,12.3288,12.267,12.2759,82300.0
2013-09-11 09:40:00,13.9,13.91,13.88,13.88,91100.0,12.2759,12.2847,12.2582,12.2582,91100.0
2013-09-11 09:45:00,13.88,13.91,13.86,13.87,93900.0,12.2582,12.2847,12.2405,12.2494,93900.0
2013-09-11 09:50:00,13.87,13.9,13.86,13.87,63800.0,12.2494,12.2759,12.2405,12.2494,63800.0
2013-09-11 09:55:00,13.87,13.88,13.83,13.85,121200.0,12.2494,12.2582,12.214,12.2317,121200.0
2013-09-11 10:00:00,13.85,13.86,13.82,13.82,79700.0,12.2317,12.2405,12.2052,12.2052,79700.0
2013-09-11 10:05:00,13.82,13.84,13.78,13.78,71700.0,12.2052,12.2229,12.1699,12.1699,71700.0
2013-09-11 10:10:00,13.78,13.83,13.78,13.79,84000.0,12.1699,12.214,12.1699,12.1787,84000.0
2013-09-11 10:15:00,13.79,13.8,13.77,13.78,64800.0,12.1787,12.1875,12.161,12.1699,64800.0
2013-09-11 10:20:00,13.78,13.79,13.73,13.73,193900.0,12.1699,12.1787,12.1257,12.1257,193900.0
2013-09-11 10:25:00,13.73,13.73,13.71,13.71,43400.0,12.1257,12.1257,12.1081,12.1081,43400.0
2013-09-11 10:30:00,13.71,13.77,13.71,13.76,99500.0,12.1081,12.161,12.1081,12.1522,99500.0
2013-09-11 10:35:00,13.75,13.76,13.73,13.74,57500.0,12.1434,12.1522,12.1257,12.1346,57500.0
2013-09-11 10:40:00,13.74,13.81,13.74,13.81,103600.0,12.1346,12.1964,12.1346,12.1964,103600.0
2013-09-11 10:45:00,13.81,13.83,13.79,13.81,118300.0,12.1964,12.214,12.1787,12.1964,118300.0
2013-09-11 10:50:00,13.82,13.82,13.79,13.79,59600.0,12.2052,12.2052,12.1787,12.1787,59600.0
2013-09-11 10:55:00,13.79,13.8,13.78,13.79,33800.0,12.1787,12.1875,12.1699,12.1787,33800.0
2013-09-11 11:00:00,13.8,13.82,13.78,13.78,109100.0,12.1875,12.2052,12.1699,12.1699,109100.0
2013-09-11 11:05:00,13.79,13.81,13.78,13.79,76500.0,12.1787,12.1964,12.1699,12.1787,76500.0
2013-09-11 11:10:00,13.8,13.84,13.79,13.83,103800.0,12.1875,12.2229,12.1787,12.214,103800.0
2013-09-11 11:15:00,13.83,13.83,13.79,13.79,46200.0,12.214,12.214,12.1787,12.1787,46200.0
2013-09-11 11:20:00,13.8,13.81,13.78,13.8,130700.0,12.1875,12.1964,12.1699,12.1875,130700.0
2013-09-11 11:25:00,13.79,13.81,13.78,13.78,178600.0,12.1787,12.1964,12.1699,12.1699,178600.0
2013-09-11 11:30:00,13.79,13.81,13.78,13.78,134700.0,12.1787,12.1964,12.1699,12.1699,134700.0
2013-09-11 11:35:00,13.79,13.81,13.78,13.8,92400.0,12.1787,12.1964,12.1699,12.1875,92400.0
2013-09-11 11:40:00,13.8,13.8,13.78,13.8,53100.0,12.1875,12.1875,12.1699,12.1875,53100.0
2013-09-11 11:45:00,13.79,13.84,13.79,13.84,95200.0,12.1787,12.2229,12.1787,12.2229,95200.0
2013-09-11 11:50:00,13.84,13.85,13.83,13.85,57600.0,12.2229,12.2317,12.214,12.2317,57600.0
2013-09-11 11:55:00,13.84,13.86,13.82,13.85,97200.0,12.2229,12.2405,12.2052,12.2317,97200.0
2013-09-11 12:00:00,13.85,13.86,13.84,13.86,44300.0,12.2317,12.2405,12.2229,12.2405,44300.0
2013-09-11 12:05:00,13.86,13.86,13.85,13.86,31600.0,12.2405,12.2405,12.2317,12.2405,31600.0
2013-09-11 12:10:00,13.86,13.86,13.83,13.84,83700.0,12.2405,12.2405,12.214,12.2229,83700.0
2013-09-11 12:15:00,13.84,13.86,13.83,13.86,77700.0,12.2229,12.2405,12.214,12.2405,77700.0
2013-09-11 12:20:00,13.86,13.86,13.83,13.83,72700.0,12.2405,12.2405,12.214,12.214,72700.0
2013-09-11 12:25:00,13.84,13.85,13.83,13.84,103200.0,12.2229,12.2317,12.214,12.2229,103200.0
2013-09-11 12:30:00,13.84,13.84,13.83,13.84,35100.0,12.2229,12.2229,12.214,12.2229,35100.0
2013-09-11 12:35:00,13.83,13.84,13.83,13.83,26300.0,12.214,12.2229,12.214,12.214,26300.0
2013-09-11 12:40:00,13.84,13.84,13.83,13.84,35500.0,12.2229,12.2229,12.214,12.2229,35500.0
2013-09-11 12:45:00,13.83,13.84,13.76,13.76,207800.0,12.214,12.2229,12.1522,12.1522,207800.0
2013-09-11 12:50:00,13.76,13.77,13.74,13.76,124500.0,12.1522,12.161,12.1346,12.1522,124500.0
2013-09-11 12:55:00,13.77,13.81,13.77,13.81,69600.0,12.161,12.1964,12.161,12.1964,69600.0
2013-09-11 13:00:00,13.81,13.82,13.79,13.8,120400.0,12.1964,12.2052,12.1787,12.1875,120400.0
2013-09-11 13:05:00,13.8,13.83,13.79,13.83,31900.0,12.1875,12.214,12.1787,12.214,31900.0
2013-09-11 13:10:00,13.83,13.83,13.82,13.82,33800.0,12.214,12.214,12.2052,12.2052,33800.0
2013-09-11 13:15:00,13.82,13.83,13.81,13.81,52400.0,12.2052,12.214,12.1964,12.1964,52400.0
2013-09-11 13:20:00,13.82,13.84,13.82,13.82,82700.0,12.2052,12.2229,12.2052,12.2052,82700.0
2013-09-11 13:25:00,13.82,13.85,13.82,13.84,53600.0,12.2052,12.2317,12.2052,12.2229,53600.0
2013-09-11 13:30:00,13.85,13.85,13.83,13.84,85100.0,12.2317,12.2317,12.214,12.2229,85100.0
2013-09-11 13:35:00,13.84,13.84,13.83,13.83,31800.0,12.2229,12.2229,12.214,12.214,31800.0
2013-09-11 13:40:00,13.84,13.84,13.83,13.84,29700.0,12.2229,12.2229,12.214,12.2229,29700.0
2013-09-11 13:45:00,13.84,13.85,13.83,13.85,71300.0,12.2229,12.2317,12.214,12.2317,71300.0
2013-09-11 13:50:00,13.85,13.86,13.83,13.84,87200.0,12.2317,12.2405,12.214,12.2229,87200.0
2013-09-11 13:55:00,13.83,13.84,13.83,13.84,42400.0,12.214,12.2229,12.214,12.2229,42400.0
2013-09-11 14:00:00,13.83,13.84,13.82,13.83,60300.0,12.214,12.2229,12.2052,12.214,60300.0
2013-09-11 14:05:00,13.82,13.85,13.82,13.85,78500.0,12.2052,12.2317,12.2052,12.2317,78500.0
2013-09-11 14:10:00,13.85,13.87,13.84,13.87,83100.0,12.2317,12.2494,12.2229,12.2494,83100.0
2013-09-11 14:15:00,13.87,13.88,13.86,13.88,37900.0,12.2494,12.2582,12.2405,12.2582,37900.0
2013-09-11 14:20:00,13.88,13.88,13.87,13.88,34600.0,12.2582,12.2582,12.2494,12.2582,34600.0
2013-09-11 14:25:00,13.88,13.89,13.87,13.88,43500.0,12.2582,12.267,12.2494,12.2582,43500.0
2013-09-11 14:30:00,13.89,13.89,13.88,13.89,38400.0,12.267,12.267,12.2582,12.267,38400.0
2013-09-11 14:35:00,13.89,13.89,13.87,13.88,78100.0,12.267,12.267,12.2494,12.2582,78100.0
2013-09-11 14:40:00,13.88,13.88,13.87,13.88,21300.0,12.2582,12.2582,12.2494,12.2582,21300.0
2013-09-11 14:45:00,13.88,13.88,13.87,13.88,18900.0,12.2582,12.2582,12.2494,12.2582,18900.0
2013-09-11 14:50:00,13.87,13.88,13.87,13.87,35500.0,12.2494,12.2582,12.2494,12.2494,35500.0
2013-09-11 14:55:00,13.88,13.88,13.84,13.85,202700.0,12.2582,12.2582,12.2229,12.2317,202700.0
2013-09-11 15:00:00,13.85,13.87,13.85,13.87,107100.0,12.2317,12.2494,12.2317,12.2494,107100.0
2013-09-11 15:05:00,13.87,13.88,13.84,13.85,109400.0,12.2494,12.2582,12.2229,12.2317,109400.0
2013-09-11 15:10:00,13.84,13.87,13.84,13.86,114300.0,12.2229,12.2494,12.2229,12.2405,114300.0
2013-09-11 15:15:00,13.86,13.86,13.85,13.86,36100.0,12.2405,12.2405,12.2317,12.2405,36100.0
2013-09-11 15:20:00,13.86,13.88,13.85,13.88,92900.0,12.2405,12.2582,12.2317,12.2582,92900.0
2013-09-11 15:25:00,13.88,13.89,13.87,13.87,117300.0,12.2582,12.267,12.2494,12.2494,117300.0
2013-09-11 15:30:00,13.88,13.88,13.87,13.88,70000.0,12.2582,12.2582,12.2494,12.2582,70000.0
2013-09-11 15:35:00,13.88,13.9,13.87,13.9,73100.0,12.2582,12.2759,12.2494,12.2759,73100.0
2013-09-11 15:40:00,13.9,13.91,13.86,13.87,257400.0,12.2759,12.2847,12.2405,12.2494,257400.0
2013-09-11 15:45:00,13.87,13.87,13.84,13.86,118600.0,12.2494,12.2494,12.2229,12.2405,118600.0
2013-09-11 15:50:00,13.86,13.86,13.84,13.84,130800.0,12.2405,12.2405,12.2229,12.2229,130800.0
2013-09-11 15:55:00,13.85,13.86,13.84,13.86,343900.0,12.2317,12.2405,12.2229,12.2405,343900.0
2013-09-12 09:30:00,13.88,13.88,13.8,13.83,67400.0,12.2582,12.2582,12.1875,12.214,67400.0
2013-09-12 09:35:00,13.83,13.87,13.81,13.82,56500.0,12.214,12.2494,12.1964,12.2052,56500.0
2013-09-12 09:40:00,13.83,13.88,13.82,13.87,40300.0,12.214,12.2582,12.2052,12.2494,40300.0
2013-09-12 09:45:00,13.87,13.9,13.81,13.82,207000.0,12.2494,12.2759,12.1964,12.2052,207000.0
2013-09-12 09:50:00,13.82,13.83,13.8,13.82,96600.0,12.2052,12.214,12.1875,12.2052,96600.0
2013-09-12 09:55:00,13.82,13.85,13.82,13.83,29000.0,12.2052,12.2317,12.2052,12.214,29000.0
2013-09-12 10:00:00,13.83,13.84,13.74,13.76,526900.0,12.214,12.2229,12.1346,12.1522,526900.0
2013-09-12 10:05:00,13.76,13.77,13.71,13.71,119100.0,12.1522,12.161,12.1081,12.1081,119100.0
2013-09-12 10:10:00,13.71,13.73,13.69,13.72,90400.0,12.1081,12.1257,12.0904,12.1169,90400.0
2013-09-12 10:15:00,13.73,13.73,13.71,13.73,42200.0,12.1257,12.1257,12.1081,12.1257,42200.0
2013-09-12 10:20:00,13.72,13.73,13.71,13.71,22700.0,12.1169,12.1257,12.1081,12.1081,22700.0
2013-09-12 10:25:00,13.72,13.73,13.71,13.73,17900.0,12.1169,12.1257,12.1081,12.1257,17900.0
2013-09-12 10:30:00,13.73,13.76,13.73,13.74,79400.0,12.1257,12.1522,12.1257,12.1346,79400.0
2013-09-12 10:35:00,13.74,13.74,13.72,13.73,38000.0,12.1346,12.1346,12.1169,12.1257,38000.0
2013-09-12 10:40:00,13.72,13.75,13.72,13.75,118900.0,12.1169,12.1434,12.1169,12.1434,118900.0
2013-09-12 10:45:00,13.75,13.75,13.73,13.74,76700.0,12.1434,12.1434,12.1257,12.1346,76700.0
2013-09-12 10:50:00,13.73,13.76,13.73,13.76,32500.0,12.1257,12.1522,12.1257,12.1522,32500.0
2013-09-12 10:55:00,13.76,13.77,13.74,13.77,91700.0,12.1522,12.161,12.1346,12.161,91700.0
2013-09-12 11:00:00,13.77,13.79,13.77,13.77,55100.0,12.161,12.1787,12.161,12.161,55100.0
2013-09-12 11:05:00,13.77,13.79,13.76,13.78,198500.0,12.161,12.1787,12.1522,12.1699,198500.0
2013-09-12 11:10:00,13.78,13.8,13.77,13.78,182200.0,12.1699,12.1875,12.161,12.1699,182200.0
2013-09-12 11:15:00,13.78,13.79,13.77,13.79,35500.0,12.1699,12.1787,12.161,12.1787,35500.0
2013-09-12 11:20:00,13.8,13.82,13.78,13.78,162600.0,12.1875,12.2052,12.1699,12.1699,162600.0
2013-09-12 11:25:00,13.78,13.82,13.78,13.79,245300.0,12.1699,12.2052,12.1699,12.1787,245300.0
2013-09-12 11:30:00,13.79,13.81,13.77,13.77,80900.0,12.1787,12.1964,12.161,12.161,80900.0
2013-09-12 11:35:00,13.77,13.78,13.77,13.77,20200.0,12.161,12.1699,12.161,12.161,20200.0
2013-09-12 11:40:00,13.77,13.77,13.73,13.77,120800.0,12.161,12.161,12.1257,12.161,120800.0
2013-09-12 11:45:00,13.77,13.78,13.76,13.78,28900.0,12.161,12.1699,12.1522,12.1699,28900.0
2013-09-12 11:50:00,13.78,13.8,13.77,13.8,83600.0,12.1699,12.1875,12.161,12.1875,83600.0
2013-09-12 11:55:00,13.8,13.8,13.77,13.78,45700.0,12.1875,12.1875,12.161,12.1699,45700.0
2013-09-12 12:00:00,13.78,13.78,13.77,13.77,21300.0,12.1699,12.1699,12.161,12.161,21300.0
2013-09-12 12:05:00,13.78,13.78,13.75,13.76,35100.0,12.1699,12.1699,12.1434,12.1522,35100.0
2013-09-12 12:10:00,13.77,13.77,13.76,13.77,11200.0,12.161,12.161,12.1522,12.161,11200.0
2013-09-12 12:15:00,13.77,13.78,13.76,13.78,14300.0,12.161,12.1699,12.1522,12.1699,14300.0
2013-09-12 12:20:00,13.78,13.78,13.74,13.75,47500.0,12.1699,12.1699,12.1346,12.1434,47500.0
2013-09-12 12:25:00,13.75,13.76,13.73,13.75,31400.0,12.1434,12.1522,12.1257,12.1434,31400.0
2013-09-12 12:30:00,13.75,13.76,13.75,13.76,16200.0,12.1434,12.1522,12.1434,12.1522,16200.0
2013-09-12 12:35:00,13.76,13.77,13.76,13.77,20200.0,12.1522,12.161,12.1522,12.161,20200.0
2013-09-12 12:40:00,13.77,13.78,13.76,13.78,21600.0,12.161,12.1699,12.1522,12.1699,21600.0
2013-09-12 12:45:00,13.78,13.78,13.78,13.78,9200.0,12.1699,12.1699,12.1699,12.1699,9200.0
2013-09-12 12:50:00,13.78,13.78,13.76,13.77,32200.0,12.1699,12.1699,12.1522,12.161,32200.0
2013-09-12 12:55:00,13.77,13.78,13.76,13.78,16600.0,12.161,12.1699,12.1522,12.1699,16600.0
2013-09-12 13:00:00,13.78,13.78,13.77,13.78,13700.0,12.1699,12.1699,12.161,12.1699,13700.0
2013-09-12 13:05:00,13.78,13.79,13.78,13.79,21200.0,12.1699,12.1787,12.1699,12.1787,21200.0
2013-09-12 13:10:00,13.79,13.8,13.78,13.8,20700.0,12.1787,12.1875,12.1699,12.1875,20700.0
2013-09-12 13:15:00,13.8,13.8,13.79,13.8,15400.0,12.1875,12.1875,12.1787,12.1875,15400.0
2013-09-12 13:20:00,13.8,13.8,13.79,13.8,23200.0,12.1875,12.1875,12.1787,12.1875,23200.0
2013-09-12 13:25:00,13.8,13.81,13.79,13.8,33100.0,12.1875,12.1964,12.1787,12.1875,33100.0
2013-09-12 13:30:00,13.81,13.81,13.79,13.79,35000.0,12.1964,12.1964,12.1787,12.1787,35000.0
2013-09-12 13:35:00,13.78,13.79,13.78,13.79,12800.0,12.1699,12.1787,12.1699,12.1787,12800.0
2013-09-12 13:40:00,13.79,13.79,13.78,13.79,12800.0,12.1787,12.1787,12.1699,12.1787,12800.0
2013-09-12 13:45:00,13.79,13.79,13.78,13.79,14300.0,12.1787,12.1787,12.1699,12.1787,14300.0
2013-09-12 13:50:00,13.79,13.79,13.78,13.79,21000.0,12.1787,12.1787,12.1699,12.1787,21000.0
2013-09-12 13:55:00,13.79,13.81,13.78,13.81,34300.0,12.1787,12.1964,12.1699,12.1964,34300.0
2013-09-12 14:00:00,13.81,13.82,13.79,13.79,65600.0,12.1964,12.2052,12.1787,12.1787,65600.0
2013-09-12 14:05:00,13.8,13.8,13.79,13.8,11600.0,12.1875,12.1875,12.1787,12.1875,11600.0
2013-09-12 14:10:00,13.8,13.81,13.79,13.79,58100.0,12.1875,12.1964,12.1787,12.1787,58100.0
2013-09-12 14:15:00,13.79,13.8,13.78,13.79,38200.0,12.1787,12.1875,12.1699,12.1787,38200.0
2013-09-12 14:20:00,13.79,13.79,13.77,13.78,18900.0,12.1787,12.1787,12.161,12.1699,18900.0
2013-09-12 14:25:00,13.78,13.78,13.77,13.78,12000.0,12.1699,12.1699,12.161,12.1699,12000.0
2013-09-12 14:30:00,13.77,13.78,13.76,13.76,41400.0,12.161,12.1699,12.1522,12.1522,41400.0
2013-09-12 14:35:00,13.76,13.77,13.74,13.74,25700.0,12.1522,12.161,12.1346,12.1346,25700.0
2013-09-12 14:40:00,13.74,13.75,13.74,13.75,14100.0,12.1346,12.1434,12.1346,12.1434,14100.0
2013-09-12 14:45:00,13.74,13.76,13.74,13.76,64400.0,12.1346,12.1522,12.1346,12.1522,64400.0
2013-09-12 14:50:00,13.76,13.76,13.75,13.76,12200.0,12.1522,12.1522,12.1434,12.1522,12200.0
2013-09-12 14:55:00,13.76,13.77,13.76,13.77,37300.0,12.1522,12.161,12.1522,12.161,37300.0
2013-09-12 15:00:00,13.77,13.77,13.76,13.77,34400.0,12.161,12.161,12.1522,12.161,34400.0
2013-09-12 15:05:00,13.77,13.77,13.74,13.74,178400.0,12.161,12.161,12.1346,12.1346,178400.0
2013-09-12 15:10:00,13.75,13.75,13.74,13.74,17500.0,12.1434,12.1434,12.1346,12.1346,17500.0
2013-09-12 15:15:00,13.74,13.74,13.71,13.72,42600.0,12.1346,12.1346,12.1081,12.1169,42600.0
2013-09-12 15:20:00,13.71,13.73,13.71,13.73,72600.0,12.1081,12.1257,12.1081,12.1257,72600.0
2013-09-12 15:25:00,13.73,13.74,13.72,13.74,60000.0,12.1257,12.1346,12.1169,12.1346,60000.0
2013-09-12 15:30:00,13.74,13.74,13.73,13.74,18600.0,12.1346,12.1346,12.1257,12.1346,18600.0
2013-09-12 15:35:00,13.74,13.74,13.73,13.74,34100.0,12.1346,12.1346,12.1257,12.1346,34100.0
2013-09-12 15:40:00,13.74,13.75,13.73,13.75,69500.0,12.1346,12.1434,12.1257,12.1434,69500.0
2013-09-12 15:45:00,13.75,13.75,13.72,13.72,116600.0,12.1434,12.1434,12.1169,12.1169,116600.0
2013-09-12 15:50:00,13.72,13.74,13.71,13.74,147600.0,12.1169,12.1346,12.1081,12.1346,147600.0
2013-09-12 15:55:00,13.74,13.75,13.73,13.75,237100.0,12.1346,12.1434,12.1257,12.1434,237100.0
2013-09-13 09:30:00,13.76,13.87,13.76,13.86,111800.0,12.1522,12.2494,12.1522,12.2405,111800.0
2013-09-13 09:35:00,13.86,13.89,13.84,13.86,69600.0,12.2405,12.267,12.2229,12.2405,69600.0
2013-09-13 09:40:00,13.85,13.86,13.79,13.79,87700.0,12.2317,12.2405,12.1787,12.1787,87700.0
2013-09-13 09:45:00,13.81,13.84,13.79,13.8,107800.0,12.1964,12.2229,12.1787,12.1875,107800.0
2013-09-13 09:50:00,13.81,13.81,13.78,13.78,55200.0,12.1964,12.1964,12.1699,12.1699,55200.0
2013-09-13 09:55:00,13.78,13.79,13.76,13.79,50200.0,12.1699,12.1787,12.1522,12.1787,50200.0
2013-09-13 10:00:00,13.78,13.83,13.78,13.8,69900.0,12.1699,12.214,12.1699,12.1875,69900.0
2013-09-13 10:05:00,13.79,13.8,13.77,13.79,54100.0,12.1787,12.1875,12.161,12.1787,54100.0
2013-09-13 10:10:00,13.79,13.81,13.78,13.8,96700.0,12.1787,12.1964,12.1699,12.1875,96700.0
2013-09-13 10:15:00,13.8,13.82,13.79,13.8,119900.0,12.1875,12.2052,12.1787,12.1875,119900.0
2013-09-13 10:20:00,13.8,13.81,13.78,13.78,41100.0,12.1875,12.1964,12.1699,12.1699,41100.0
2013-09-13 10:25:00,13.78,13.8,13.77,13.79,45000.0,12.1699,12.1875,12.161,12.1787,45000.0
2013-09-13 10:30:00,13.79,13.81,13.79,13.81,44500.0,12.1787,12.1964,12.1787,12.1964,44500.0
2013-09-13 10:35:00,13.81,13.84,13.8,13.84,86300.0,12.1964,12.2229,12.1875,12.2229,86300.0
2013-09-13 10:40:00,13.84,13.87,13.84,13.86,50300.0,12.2229,12.2494,12.2229,12.2405,50300.0
2013-09-13 10:45:00,13.87,13.88,13.86,13.87,24600.0,12.2494,12.2582,12.2405,12.2494,24600.0
2013-09-13 10:50:00,13.86,13.9,13.86,13.88,108300.0,12.2405,12.2759,12.2405,12.2582,108300.0
2013-09-13 10:55:00,13.88,13.88,13.85,13.85,30400.0,12.2582,12.2582,12.2317,12.2317,30400.0
2013-09-13 11:00:00,13.85,13.86,13.85,13.85,6800.0,12.2317,12.2405,12.2317,12.2317,6800.0
2013-09-13 11:05:00,13.86,13.87,13.86,13.87,16400.0,12.2405,12.2494,12.2405,12.2494,16400.0
2013-09-13 11:10:00,13.87,13.88,13.86,13.87,40400.0,12.2494,12.2582,12.2405,12.2494,40400.0
2013-09-13 11:15:00,13.88,13.88,13.86,13.87,34500.0,12.2582,12.2582,12.2405,12.2494,34500.0
2013-09-13 11:20:00,13.87,13.87,13.86,13.87,8000.0,12.2494,12.2494,12.2405,12.2494,8000.0
2013-09-13 11:25:00,13.87,13.88,13.85,13.85,82800.0,12.2494,12.2582,12.2317,12.2317,82800.0
2013-09-13 11:30:00,13.85,13.86,13.84,13.85,12900.0,12.2317,12.2405,12.2229,12.2317,12900.0
2013-09-13 11:35:00,13.85,13.86,13.85,13.85,22700.0,12.2317,12.2405,12.2317,12.2317,22700.0
2013-09-13 11:40:00,13.85,13.86,13.85,13.85,7500.0,12.2317,12.2405,12.2317,12.2317,7500.0
2013-09-13 11:45:00,13.85,13.88,13.85,13.87,56100.0,12.2317,12.2582,12.2317,12.2494,56100.0
2013-09-13 11:50:00,13.87,13.89,13.87,13.89,21000.0,12.2494,12.267,12.2494,12.267,21000.0
2013-09-13 11:55:00,13.88,13.89,13.86,13.86,38300.0,12.2582,12.267,12.2405,12.2405,38300.0
2013-09-13 12:00:00,13.87,13.88,13.86,13.86,33100.0,12.2494,12.2582,12.2405,12.2405,33100.0
2013-09-13 12:05:00,13.86,13.88,13.86,13.88,12200.0,12.2405,12.2582,12.2405,12.2582,12200.0
2013-09-13 12:10:00,13.88,13.88,13.86,13.86,33100.0,12.2582,12.2582,12.2405,12.2405,33100.0
2013-09-13 12:15:00,13.87,13.87,13.86,13.87,3200.0,12.2494,12.2494,12.2405,12.2494,3200.0
2013-09-13 12:20:00,13.86,13.89,13.86,13.89,40300.0,12.2405,12.267,12.2405,12.267,40300.0
2013-09-13 12:25:00,13.89,13.89,13.88,13.88,33800.0,12.267,12.267,12.2582,12.2582,33800.0
2013-09-13 12:30:00,13.87,13.88,13.87,13.88,25100.0,12.2494,12.2582,12.2494,12.2582,25100.0
2013-09-13 12:35:00,13.89,13.89,13.88,13.88,47200.0,12.267,12.267,12.2582,12.2582,47200.0
2013-09-13 12:40:00,13.88,13.89,13.88,13.89,8300.0,12.2582,12.267,12.2582,12.267,8300.0
2013-09-13 12:45:00,13.89,13.9,13.88,13.9,27800.0,12.267,12.2759,12.2582,12.2759,27800.0
2013-09-13 12:50:00,13.9,13.9,13.89,13.9,18100.0,12.2759,12.2759,12.267,12.2759,18100.0
2013-09-13 12:55:00,13.9,13.9,13.89,13.89,8000.0,12.2759,12.2759,12.267,12.267,8000.0
2013-09-13 13:00:00,13.9,13.9,13.89,13.9,10500.0,12.2759,12.2759,12.267,12.2759,10500.0
2013-09-13 13:05:00,13.9,13.9,13.88,13.88,79800.0,12.2759,12.2759,12.2582,12.2582,79800.0
2013-09-13 13:10:00,13.88,13.89,13.88,13.89,5700.0,12.2582,12.267,12.2582,12.267,5700.0
2013-09-13 13:15:00,13.88,13.89,13.88,13.89,3600.0,12.2582,12.267,12.2582,12.267,3600.0
2013-09-13 13:20:00,13.88,13.89,13.87,13.88,44300.0,12.2582,12.267,12.2494,12.2582,44300.0
2013-09-13 13:25:00,13.88,13.88,13.86,13.86,63900.0,12.2582,12.2582,12.2405,12.2405,63900.0
2013-09-13 13:30:00,13.87,13.87,13.86,13.87,10600.0,12.2494,12.2494,12.2405,12.2494,10600.0
2013-09-13 13:35:00,13.86,13.88,13.86,13.87,70900.0,12.2405,12.2582,12.2405,12.2494,70900.0
2013-09-13 13:40:00,13.87,13.88,13.87,13.87,27800.0,12.2494,12.2582,12.2494,12.2494,27800.0
2013-09-13 13:45:00,13.88,13.9,13.87,13.89,115000.0,12.2582,12.2759,12.2494,12.267,115000.0
2013-09-13 13:50:00,13.89,13.9,13.88,13.9,22200.0,12.267,12.2759,12.2582,12.2759,22200.0
2013-09-13 13:55:00,13.9,13.93,13.89,13.93,108800.0,12.2759,12.3024,12.267,12.3024,108800.0
2013-09-13 14:00:00,13.93,13.95,13.92,13.94,46100.0,12.3024,12.32,12.2935,12.3112,46100.0
2013-09-13 14:05:00,13.95,13.95,13.92,13.93,105500.0,12.32,12.32,12.2935,12.3024,105500.0
2013-09-13 14:10:00,13.93,13.93,13.91,13.91,18600.0,12.3024,12.3024,12.2847,12.2847,18600.0
2013-09-13 14:15:00,13.91,13.91,13.9,13.91,27600.0,12.2847,12.2847,12.2759,12.2847,27600.0
2013-09-13 14:20:00,13.91,13.91,13.9,13.91,55600.0,12.2847,12.2847,12.2759,12.2847,55600.0
2013-09-13 14:25:00,13.9,13.92,13.9,13.92,21200.0,12.2759,12.2935,12.2759,12.2935,21200.0
2013-09-13 14:30:00,13.92,13.93,13.91,13.93,28700.0,12.2935,12.3024,12.2847,12.3024,28700.0
2013-09-13 14:35:00,13.93,13.95,13.92,13.95,32700.0,12.3024,12.32,12.2935,12.32,32700.0
2013-09-13 14:40:00,13.95,13.96,13.95,13.96,18100.0,12.32,12.3288,12.32,12.3288,18100.0
2013-09-13 14:45:00,13.96,13.96,13.95,13.96,13900.0,12.3288,12.3288,12.32,12.3288,13900.0
2013-09-13 14:50:00,13.95,13.96,13.93,13.93,64700.0,12.32,12.3288,12.3024,12.3024,64700.0
2013-09-13 14:55:00,13.94,13.94,13.93,13.94,4500.0,12.3112,12.3112,12.3024,12.3112,4500.0
2013-09-13 15:00:00,13.93,13.94,13.93,13.93,17400.0,12.3024,12.3112,12.3024,12.3024,17400.0
2013-09-13 15:05:00,13.93,13.94,13.91,13.91,66000.0,12.3024,12.3112,12.2847,12.2847,66000.0
2013-09-13 15:10:00,13.91,13.91,13.89,13.89,28300.0,12.2847,12.2847,12.267,12.267,28300.0
2013-09-13 15:15:00,13.9,13.93,13.89,13.92,141900.0,12.2759,12.3024,12.267,12.2935,141900.0
2013-09-13 15:20:00,13.92,13.92,13.91,13.91,20300.0,12.2935,12.2935,12.2847,12.2847,20300.0
2013-09-13 15:25:00,13.92,13.92,13.91,13.91,13600.0,12.2935,12.2935,12.2847,12.2847,13600.0
2013-09-13 15:30:00,13.92,13.92,13.89,13.89,69100.0,12.2935,12.2935,12.267,12.267,69100.0
2013-09-13 15:35:00,13.89,13.91,13.89,13.9,86800.0,12.267,12.2847,12.267,12.2759,86800.0
2013-09-13 15:40:00,13.91,13.92,13.9,13.92,57900.0,12.2847,12.2935,12.2759,12.2935,57900.0
2013-09-13 15:45:00,13.92,13.92,13.91,13.92,49600.0,12.2935,12.2935,12.2847,12.2935,49600.0
2013-09-13 15:50:00,13.91,13.92,13.89,13.89,71500.0,12.2847,12.2935,12.267,12.267,71500.0
2013-09-13 15:55:00,13.89,13.9,13.89,13.89,309800.0,12.267,12.2759,12.267,12.267,309800.0
2013-09-16 09:30:00,14.06,14.13,14.04,14.09,241600.0,12.4172,12.479,12.3995,12.4437,241600.0
2013-09-16 09:35:00,14.09,14.1,14.07,14.08,147600.0,12.4437,12.4525,12.426,12.4348,147600.0
2013-09-16 09:40:00,14.07,14.07,14.02,14.04,114400.0,12.426,12.426,12.3818,12.3995,114400.0
2013-09-16 09:45:00,14.04,14.05,14.02,14.03,101400.0,12.3995,12.4083,12.3818,12.3907,101400.0
2013-09-16 09:50:00,14.02,14.04,14.02,14.03,57700.0,12.3818,12.3995,12.3818,12.3907,57700.0
2013-09-16 09:55:00,14.02,14.09,14.02,14.08,113800.0,12.3818,12.4437,12.3818,12.4348,113800.0
2013-09-16 10:00:00,14.07,14.13,14.07,14.13,147800.0,12.426,12.479,12.426,12.479,147800.0
2013-09-16 10:05:00,14.13,14.15,14.13,14.15,56700.0,12.479,12.4966,12.479,12.4966,56700.0
2013-09-16 10:10:00,14.15,14.22,14.14,14.21,279900.0,12.4966,12.5585,12.4878,12.5496,279900.0
2013-09-16 10:15:00,14.21,14.24,14.2,14.24,264900.0,12.5496,12.5761,12.5408,12.5761,264900.0
2013-09-16 10:20:00,14.24,14.3,14.24,14.29,267400.0,12.5761,12.6291,12.5761,12.6203,267400.0
2013-09-16 10:25:00,14.29,14.29,14.27,14.29,106200.0,12.6203,12.6203,12.6026,12.6203,106200.0
2013-09-16 10:30:00,14.29,14.3,14.25,14.28,187100.0,12.6203,12.6291,12.585,12.6115,187100.0
2013-09-16 10:35:00,14.27,14.29,14.24,14.25,150800.0,12.6026,12.6203,12.5761,12.585,150800.0
2013-09-16 10:40:00,14.25,14.27,14.24,14.25,133500.0,12.585,12.6026,12.5761,12.585,133500.0
2013-09-16 10:45:00,14.26,14.29,14.25,14.29,79100.0,12.5938,12.6203,12.585,12.6203,79100.0
2013-09-16 10:50:00,14.29,14.3,14.2,14.27,357200.0,12.6203,12.6291,12.5408,12.6026,357200.0
2013-09-16 10:55:00,14.27,14.27,14.25,14.27,58400.0,12.6026,12.6026,12.585,12.6026,58400.0
2013-09-16 11:00:00,14.27,14.28,14.25,14.26,62900.0,12.6026,12.6115,12.585,12.5938,62900.0
2013-09-16 11:05:00,14.26,14.28,14.25,14.25,91400.0,12.5938,12.6115,12.585,12.585,91400.0
2013-09-16 11:10:00,14.26,14.28,14.25,14.27,90300.0,12.5938,12.6115,12.585,12.6026,90300.0
2013-09-16 11:15:00,14.27,14.27,14.25,14.27,71600.0,12.6026,12.6026,12.585,12.6026,71600.0
2013-09-16 11:20:00,14.27,14.27,14.23,14.23,25200.0,12.6026,12.6026,12.5673,12.5673,25200.0
2013-09-16 11:25:00,14.23,14.24,14.21,14.24,57200.0,12.5673,12.5761,12.5496,12.5761,57200.0
2013-09-16 11:30:00,14.24,14.26,14.23,14.26,62200.0,12.5761,12.5938,12.5673,12.5938,62200.0
2013-09-16 11:35:00,14.26,14.27,14.25,14.26,52500.0,12.5938,12.6026,12.585,12.5938,52500.0
2013-09-16 11:40:00,14.27,14.28,14.27,14.28,49200.0,12.6026,12.6115,12.6026,12.6115,49200.0
2013-09-16 11:45:00,14.28,14.28,14.27,14.28,35300.0,12.6115,12.6115,12.6026,12.6115,35300.0
2013-09-16 11:50:00,14.28,14.29,14.27,14.29,32000.0,12.6115,12.6203,12.6026,12.6203,32000.0
2013-09-16 11:55:00,14.28,14.29,14.26,14.29,74300.0,12.6115,12.6203,12.5938,12.6203,74300.0
2013-09-16 12:00:00,14.29,14.29,14.27,14.28,103600.0,12.6203,12.6203,12.6026,12.6115,103600.0
2013-09-16 12:05:00,14.27,14.29,14.26,14.26,41800.0,12.6026,12.6203,12.5938,12.5938,41800.0
2013-09-16 12:10:00,14.27,14.29,14.26,14.27,99300.0,12.6026,12.6203,12.5938,12.6026,99300.0
2013-09-16 12:15:00,14.27,14.27,14.26,14.27,40000.0,12.6026,12.6026,12.5938,12.6026,40000.0
2013-09-16 12:20:00,14.27,14.27,14.24,14.25,29800.0,12.6026,12.6026,12.5761,12.585,29800.0
2013-09-16 12:25:00,14.24,14.26,14.24,14.25,52300.0,12.5761,12.5938,12.5761,12.585,52300.0
2013-09-16 12:30:00,14.26,14.26,14.24,14.25,44800.0,12.5938,12.5938,12.5761,12.585,44800.0
2013-09-16 12:35:00,14.25,14.26,14.25,14.25,61000.0,12.585,12.5938,12.585,12.585,61000.0
2013-09-16 12:40:00,14.26,14.26,14.25,14.26,30400.0,12.5938,12.5938,12.585,12.5938,30400.0
2013-09-16 12:45:00,14.25,14.27,14.25,14.27,48800.0,12.585,12.6026,12.585,12.6026,48800.0
2013-09-16 12:50:00,14.26,14.27,14.26,14.27,25400.0,12.5938,12.6026,12.5938,12.6026,25400.0
2013-09-16 12:55:00,14.27,14.27,14.24,14.25,55200.0,12.6026,12.6026,12.5761,12.585,55200.0
2013-09-16 13:00:00,14.24,14.26,14.23,14.24,427400.0,12.5761,12.5938,12.5673,12.5761,427400.0
2013-09-16 13:05:00,14.24,14.24,14.23,14.24,14800.0,12.5761,12.5761,12.5673,12.5761,14800.0
2013-09-16 13:10:00,14.24,14.24,14.23,14.24,23900.0,12.5761,12.5761,12.5673,12.5761,23900.0
2013-09-16 13:15:00,14.23,14.24,14.2,14.22,115700.0,12.5673,12.5761,12.5408,12.5585,115700.0
2013-09-16 13:20:00,14.22,14.22,14.19,14.22,76800.0,12.5585,12.5585,12.532,12.5585,76800.0
2013-09-16 13:25:00,14.22,14.22,14.19,14.21,54800.0,12.5585,12.5585,12.532,12.5496,54800.0
2013-09-16 13:30:00,14.22,14.22,14.21,14.21,7900.0,12.5585,12.5585,12.5496,12.5496,7900.0
2013-09-16 13:35:00,14.22,14.24,14.21,14.23,56400.0,12.5585,12.5761,12.5496,12.5673,56400.0
2013-09-16 13:40:00,14.23,14.23,14.15,14.18,69700.0,12.5673,12.5673,12.4966,12.5231,69700.0
2013-09-16 13:45:00,14.18,14.2,14.18,14.2,58100.0,12.5231,12.5408,12.5231,12.5408,58100.0
2013-09-16 13:50:00,14.2,14.21,14.19,14.21,28100.0,12.5408,12.5496,12.532,12.5496,28100.0
2013-09-16 13:55:00,14.21,14.21,14.2,14.21,39000.0,12.5496,12.5496,12.5408,12.5496,39000.0
2013-09-16 14:00:00,14.21,14.21,14.19,14.2,38800.0,12.5496,12.5496,12.532,12.5408,38800.0
2013-09-16 14:05:00,14.19,14.2,14.19,14.2,42100.0,12.532,12.5408,12.532,12.5408,42100.0
2013-09-16 14:10:00,14.2,14.2,14.19,14.2,8100.0,12.5408,12.5408,12.532,12.5408,8100.0
2013-09-16 14:15:00,14.19,14.21,14.19,14.2,89600.0,12.532,12.5496,12.532,12.5408,89600.0
2013-09-16 14:20:00,14.21,14.21,14.18,14.18,56100.0,12.5496,12.5496,12.5231,12.5231,56100.0
2013-09-16 14:25:00,14.18,14.2,14.17,14.17,58100.0,12.5231,12.5408,12.5143,12.5143,58100.0
2013-09-16 14:30:00,14.17,14.18,14.13,14.15,126000.0,12.5143,12.5231,12.479,12.4966,126000.0
2013-09-16 14:35:00,14.15,14.15,14.12,14.15,71200.0,12.4966,12.4966,12.4702,12.4966,71200.0
2013-09-16 14:40:00,14.15,14.15,14.14,14.15,26500.0,12.4966,12.4966,12.4878,12.4966,26500.0
2013-09-16 14:45:00,14.15,14.19,14.14,14.19,122300.0,12.4966,12.532,12.4878,12.532,122300.0
2013-09-16 14:50:00,14.18,14.19,14.17,14.18,60600.0,12.5231,12.532,12.5143,12.5231,60600.0
2013-09-16 14:55:00,14.17,14.2,14.17,14.18,60500.0,12.5143,12.5408,12.5143,12.5231,60500.0
2013-09-16 15:00:00,14.18,14.19,14.17,14.18,27500.0,12.5231,12.532,12.5143,12.5231,27500.0
2013-09-16 15:05:00,14.18,14.19,14.17,14.19,68500.0,12.5231,12.532,12.5143,12.532,68500.0
2013-09-16 15:10:00,14.19,14.2,14.18,14.2,20700.0,12.532,12.5408,12.5231,12.5408,20700.0
2013-09-16 15:15:00,14.2,14.2,14.19,14.2,22500.0,12.5408,12.5408,12.532,12.5408,22500.0
2013-09-16 15:20:00,14.2,14.2,14.15,14.16,69600.0,12.5408,12.5408,12.4966,12.5055,69600.0
2013-09-16 15:25:00,14.16,14.17,14.14,14.14,60900.0,12.5055,12.5143,12.4878,12.4878,60900.0
2013-09-16 15:30:00,14.14,14.15,14.11,14.14,127700.0,12.4878,12.4966,12.4613,12.4878,127700.0
2013-09-16 15:35:00,14.15,14.16,14.13,14.14,112800.0,12.4966,12.5055,12.479,12.4878,112800.0
2013-09-16 15:40:00,14.14,14.15,14.1,14.1,114800.0,12.4878,12.4966,12.4525,12.4525,114800.0
2013-09-16 15:45:00,14.1,14.11,14.08,14.08,165400.0,12.4525,12.4613,12.4348,12.4348,165400.0
2013-09-16 15:50:00,14.09,14.1,14.07,14.09,644000.0,12.4437,12.4525,12.426,12.4437,644000.0
2013-09-16 15:55:00,14.08,14.1,14.08,14.1,332600.0,12.4348,12.4525,12.4348,12.4525,332600.0
2013-09-17 09:30:00,14.28,14.3,14.24,14.27,175500.0,12.6115,12.6291,12.5761,12.6026,175500.0
2013-09-17 09:35:00,14.27,14.29,14.19,14.2,233700.0,12.6026,12.6203,12.532,12.5408,233700.0
2013-09-17 09:40:00,14.19,14.21,14.18,14.2,80600.0,12.532,12.5496,12.5231,12.5408,80600.0
2013-09-17 09:45:00,14.21,14.25,14.2,14.2,46400.0,12.5496,12.585,12.5408,12.5408,46400.0
2013-09-17 09:50:00,14.21,14.25,14.21,14.23,86500.0,12.5496,12.585,12.5496,12.5673,86500.0
2013-09-17 09:55:00,14.22,14.25,14.22,14.23,43800.0,12.5585,12.585,12.5585,12.5673,43800.0
2013-09-17 10:00:00,14.23,14.24,14.22,14.23,92100.0,12.5673,12.5761,12.5585,12.5673,92100.0
2013-09-17 10:05:00,14.23,14.24,14.21,14.22,104800.0,12.5673,12.5761,12.5496,12.5585,104800.0
2013-09-17 10:10:00,14.23,14.24,14.21,14.24,74000.0,12.5673,12.5761,12.5496,12.5761,74000.0
2013-09-17 10:15:00,14.25,14.25,14.16,14.17,186600.0,12.585,12.585,12.5055,12.5143,186600.0
2013-09-17 10:20:00,14.16,14.19,14.15,14.19,112700.0,12.5055,12.532,12.4966,12.532,112700.0
2013-09-17 10:25:00,14.19,14.2,14.13,14.13,81800.0,12.532,12.5408,12.479,12.479,81800.0
2013-09-17 10:30:00,14.13,14.15,14.13,14.14,94000.0,12.479,12.4966,12.479,12.4878,94000.0
2013-09-17 10:35:00,14.15,14.16,14.12,14.13,68600.0,12.4966,12.5055,12.4702,12.479,68600.0
2013-09-17 10:40:00,14.13,14.14,14.13,14.14,51500.0,12.479,12.4878,12.479,12.4878,51500.0
2013-09-17 10:45:00,14.14,14.15,14.12,14.15,108100.0,12.4878,12.4966,12.4702,12.4966,108100.0
2013-09-17 10:50:00,14.14,14.15,14.11,14.13,67600.0,12.4878,12.4966,12.4613,12.479,67600.0
2013-09-17 10:55:00,14.14,14.18,14.14,14.15,90600.0,12.4878,12.5231,12.4878,12.4966,90600.0
2013-09-17 11:00:00,14.16,14.17,14.15,14.15,34600.0,12.5055,12.5143,12.4966,12.4966,34600.0
2013-09-17 11:05:00,14.16,14.18,14.15,14.18,23200.0,12.5055,12.5231,12.4966,12.5231,23200.0
2013-09-17 11:10:00,14.18,14.2,14.15,14.15,82600.0,12.5231,12.5408,12.4966,12.4966,82600.0
2013-09-17 11:15:00,14.16,14.2,14.15,14.2,34400.0,12.5055,12.5408,12.4966,12.5408,34400.0
2013-09-17 11:20:00,14.2,14.21,14.2,14.2,21400.0,12.5408,12.5496,12.5408,12.5408,21400.0
2013-09-17 11:25:00,14.21,14.22,14.19,14.2,61500.0,12.5496,12.5585,12.532,12.5408,61500.0
2013-09-17 11:30:00,14.19,14.2,14.12,14.12,53700.0,12.532,12.5408,12.4702,12.4702,53700.0
2013-09-17 11:35:00,14.12,14.15,14.12,14.14,53300.0,12.4702,12.4966,12.4702,12.4878,53300.0
2013-09-17 11:40:00,14.15,14.16,14.15,14.15,25200.0,12.4966,12.5055,12.4966,12.4966,25200.0
2013-09-17 11:45:00,14.16,14.19,14.15,14.19,19700.0,12.5055,12.532,12.4966,12.532,19700.0
2013-09-17 11:50:00,14.19,14.2,14.18,14.19,18500.0,12.532,12.5408,12.5231,12.532,18500.0
2013-09-17 11:55:00,14.2,14.21,14.2,14.21,25600.0,12.5408,12.5496,12.5408,12.5496,25600.0
2013-09-17 12:00:00,14.21,14.22,14.19,14.19,46600.0,12.5496,12.5585,12.532,12.532,46600.0
2013-09-17 12:05:00,14.19,14.2,14.19,14.2,160400.0,12.532,12.5408,12.532,12.5408,160400.0
2013-09-17 12:10:00,14.19,14.2,14.19,14.2,12500.0,12.532,12.5408,12.532,12.5408,12500.0
2013-09-17 12:15:00,14.19,14.2,14.17,14.18,60400.0,12.532,12.5408,12.5143,12.5231,60400.0
2013-09-17 12:20:00,14.19,14.19,14.16,14.17,31200.0,12.532,12.532,12.5055,12.5143,31200.0
2013-09-17 12:25:00,14.18,14.19,14.17,14.17,28900.0,12.5231,12.532,12.5143,12.5143,28900.0
2013-09-17 12:30:00,14.17,14.17,14.14,14.14,32500.0,12.5143,12.5143,12.4878,12.4878,32500.0
2013-09-17 12:35:00,14.14,14.16,14.14,14.14,39300.0,12.4878,12.5055,12.4878,12.4878,39300.0
2013-09-17 12:40:00,14.14,14.15,14.14,14.14,12700.0,12.4878,12.4966,12.4878,12.4878,12700.0
2013-09-17 12:45:00,14.14,14.15,14.14,14.14,10500.0,12.4878,12.4966,12.4878,12.4878,10500.0
2013-09-17 12:50:00,14.14,14.15,14.12,14.12,63400.0,12.4878,12.4966,12.4702,12.4702,63400.0
2013-09-17 12:55:00,14.12,14.12,14.09,14.1,83700.0,12.4702,12.4702,12.4437,12.4525,83700.0
2013-09-17 13:00:00,14.1,14.12,14.09,14.12,104300.0,12.4525,12.4702,12.4437,12.4702,104300.0
2013-09-17 13:05:00,14.12,14.13,14.11,14.13,45500.0,12.4702,12.479,12.4613,12.479,45500.0
2013-09-17 13:10:00,14.13,14.14,14.13,14.14,25300.0,12.479,12.4878,12.479,12.4878,25300.0
2013-09-17 13:15:00,14.13,14.15,14.13,14.14,34100.0,12.479,12.4966,12.479,12.4878,34100.0
2013-09-17 13:20:00,14.13,14.16,14.13,14.15,45700.0,12.479,12.5055,12.479,12.4966,45700.0
2013-09-17 13:25:00,14.15,14.15,14.13,14.13,98300.0,12.4966,12.4966,12.479,12.479,98300.0
2013-09-17 13:30:00,14.14,14.17,14.13,14.17,55700.0,12.4878,12.5143,12.479,12.5143,55700.0
2013-09-17 13:35:00,14.17,14.17,14.15,14.15,28400.0,12.5143,12.5143,12.4966,12.4966,28400.0
2013-09-17 13:40:00,14.15,14.17,14.15,14.16,36000.0,12.4966,12.5143,12.4966,12.5055,36000.0
2013-09-17 13:45:00,14.17,14.17,14.16,14.16,21200.0,12.5143,12.5143,12.5055,12.5055,21200.0
2013-09-17 13:50:00,14.17,14.19,14.16,14.19,60100.0,12.5143,12.532,12.5055,12.532,60100.0
2013-09-17 13:55:00,14.18,14.2,14.18,14.2,33000.0,12.5231,12.5408,12.5231,12.5408,33000.0
2013-09-17 14:00:00,14.2,14.2,14.17,14.17,93600.0,12.5408,12.5408,12.5143,12.5143,93600.0
2013-09-17 14:05:00,14.18,14.18,14.17,14.17,15600.0,12.5231,12.5231,12.5143,12.5143,15600.0
2013-09-17 14:10:00,14.17,14.2,14.17,14.18,148600.0,12.5143,12.5408,12.5143,12.5231,148600.0
2013-09-17 14:15:00,14.17,14.18,14.17,14.18,29400.0,12.5143,12.5231,12.5143,12.5231,29400.0
2013-09-17 14:20:00,14.18,14.21,14.18,14.2,64300.0,12.5231,12.5496,12.5231,12.5408,64300.0
2013-09-17 14:25:00,14.2,14.21,14.2,14.2,8000.0,12.5408,12.5496,12.5408,12.5408,8000.0
2013-09-17 14:30:00,14.21,14.23,14.2,14.23,84200.0,12.5496,12.5673,12.5408,12.5673,84200.0
2013-09-17 14:35:00,14.23,14.23,14.22,14.23,26300.0,12.5673,12.5673,12.5585,12.5673,26300.0
2013-09-17 14:40:00,14.23,14.24,14.21,14.21,46900.0,12.5673,12.5761,12.5496,12.5496,46900.0
2013-09-17 14:45:00,14.21,14.23,14.21,14.21,27100.0,12.5496,12.5673,12.5496,12.5496,27100.0
2013-09-17 14:50:00,14.22,14.22,14.2,14.2,28800.0,12.5585,12.5585,12.5408,12.5408,28800.0
2013-09-17 14:55:00,14.2,14.21,14.2,14.21,32300.0,12.5408,12.5496,12.5408,12.5496,32300.0
2013-09-17 15:00:00,14.2,14.23,14.2,14.23,28800.0,12.5408,12.5673,12.5408,12.5673,28800.0
2013-09-17 15:05:00,14.23,14.24,14.22,14.24,62000.0,12.5673,12.5761,12.5585,12.5761,62000.0
2013-09-17 15:10:00,14.24,14.24,14.22,14.24,54400.0,12.5761,12.5761,12.5585,12.5761,54400.0
2013-09-17 15:15:00,14.23,14.25,14.23,14.24,43600.0,12.5673,12.585,12.5673,12.5761,43600.0
2013-09-17 15:20:00,14.25,14.27,14.24,14.27,41500.0,12.585,12.6026,12.5761,12.6026,41500.0
2013-09-17 15:25:00,14.27,14.27,14.26,14.27,35300.0,12.6026,12.6026,12.5938,12.6026,35300.0
2013-09-17 15:30:00,14.27,14.27,14.23,14.24,90100.0,12.6026,12.6026,12.5673,12.5761,90100.0
2013-09-17 15:35:00,14.23,14.25,14.23,14.25,58100.0,12.5673,12.585,12.5673,12.585,58100.0
2013-09-17 15:40:00,14.25,14.25,14.22,14.22,89400.0,12.585,12.585,12.5585,12.5585,89400.0
2013-09-17 15:45:00,14.23,14.23,14.19,14.19,157800.0,12.5673,12.5673,12.532,12.532,157800.0
2013-09-17 15:50:00,14.19,14.21,14.18,14.2,383200.0,12.532,12.5496,12.5231,12.5408,383200.0
2013-09-17 15:55:00,14.2,14.23,14.19,14.23,222900.0,12.5408,12.5673,12.532,12.5673,222900.0
2013-09-18 09:30:00,14.18,14.2,14.15,14.18,74600.0,12.5231,12.5408,12.4966,12.5231,74600.0
2013-09-18 09:35:00,14.18,14.22,14.18,14.19,36300.0,12.5231,12.5585,12.5231,12.532,36300.0
2013-09-18 09:40:00,14.2,14.21,14.13,14.14,70600.0,12.5408,12.5496,12.479,12.4878,70600.0
2013-09-18 09:45:00,14.14,14.19,14.14,14.19,49600.0,12.4878,12.532,12.4878,12.532,49600.0
2013-09-18 09:50:00,14.19,14.21,14.16,14.21,89500.0,12.532,12.5496,12.5055,12.5496,89500.0
2013-09-18 09:55:00,14.21,14.22,14.17,14.19,54100.0,12.5496,12.5585,12.5143,12.532,54100.0
2013-09-18 10:00:00,14.19,14.19,14.12,14.12,180900.0,12.532,12.532,12.4702,12.4702,180900.0
2013-09-18 10:05:00,14.13,14.13,14.11,14.11,90200.0,12.479,12.479,12.4613,12.4613,90200.0
2013-09-18 10:10:00,14.1,14.12,14.1,14.11,125100.0,12.4525,12.4702,12.4525,12.4613,125100.0
2013-09-18 10:15:00,14.12,14.13,14.07,14.08,108600.0,12.4702,12.479,12.426,12.4348,108600.0
2013-09-18 10:20:00,14.08,14.09,14.05,14.05,63200.0,12.4348,12.4437,12.4083,12.4083,63200.0
2013-09-18 10:25:00,14.06,14.07,14.04,14.05,96100.0,12.4172,12.426,12.3995,12.4083,96100.0
2013-09-18 10:30:00,14.06,14.06,14.02,14.06,207300.0,12.4172,12.4172,12.3818,12.4172,207300.0
2013-09-18 10:35:00,14.07,14.11,14.04,14.1,203600.0,12.426,12.4613,12.3995,12.4525,203600.0
2013-09-18 10:40:00,14.11,14.15,14.11,14.14,85900.0,12.4613,12.4966,12.4613,12.4878,85900.0
2013-09-18 10:45:00,14.15,14.17,14.15,14.16,18200.0,12.4966,12.5143,12.4966,12.5055,18200.0
2013-09-18 10:50:00,14.17,14.17,14.16,14.17,30700.0,12.5143,12.5143,12.5055,12.5143,30700.0
2013-09-18 10:55:00,14.17,14.17,14.13,14.13,52600.0,12.5143,12.5143,12.479,12.479,52600.0
2013-09-18 11:00:00,14.14,14.15,14.13,14.15,31900.0,12.4878,12.4966,12.479,12.4966,31900.0
2013-09-18 11:05:00,14.15,14.15,14.14,14.15,10900.0,12.4966,12.4966,12.4878,12.4966,10900.0
2013-09-18 11:10:00,14.14,14.15,14.13,14.13,29600.0,12.4878,12.4966,12.479,12.479,29600.0
2013-09-18 11:15:00,14.14,14.14,14.13,14.13,32800.0,12.4878,12.4878,12.479,12.479,32800.0
2013-09-18 11:20:00,14.13,14.14,14.13,14.14,15900.0,12.479,12.4878,12.479,12.4878,15900.0
2013-09-18 11:25:00,14.14,14.14,14.13,14.14,19400.0,12.4878,12.4878,12.479,12.4878,19400.0
2013-09-18 11:30:00,14.13,14.14,14.1,14.1,43800.0,12.479,12.4878,12.4525,12.4525,43800.0
2013-09-18 11:35:00,14.1,14.11,14.09,14.1,27600.0,12.4525,12.4613,12.4437,12.4525,27600.0
2013-09-18 11:40:00,14.09,14.11,14.09,14.11,93200.0,12.4437,12.4613,12.4437,12.4613,93200.0
2013-09-18 11:45:00,14.1,14.11,14.09,14.1,37300.0,12.4525,12.4613,12.4437,12.4525,37300.0
2013-09-18 11:50:00,14.1,14.11,14.09,14.1,47500.0,12.4525,12.4613,12.4437,12.4525,47500.0
2013-09-18 11:55:00,14.1,14.12,14.1,14.12,24700.0,12.4525,12.4702,12.4525,12.4702,24700.0
2013-09-18 12:00:00,14.12,14.15,14.11,14.15,51600.0,12.4702,12.4966,12.4613,12.4966,51600.0
2013-09-18 12:05:00,14.16,14.18,14.16,14.18,41600.0,12.5055,12.5231,12.5055,12.5231,41600.0
2013-09-18 12:10:00,14.18,14.18,14.14,14.16,47000.0,12.5231,12.5231,12.4878,12.5055,47000.0
2013-09-18 12:15:00,14.16,14.16,14.15,14.16,11600.0,12.5055,12.5055,12.4966,12.5055,11600.0
2013-09-18 12:20:00,14.16,14.19,14.16,14.19,27800.0,12.5055,12.532,12.5055,12.532,27800.0
2013-09-18 12:25:00,14.19,14.19,14.16,14.17,29000.0,12.532,12.532,12.5055,12.5143,29000.0
2013-09-18 12:30:00,14.16,14.17,14.16,14.17,14100.0,12.5055,12.5143,12.5055,12.5143,14100.0
2013-09-18 12:35:00,14.17,14.18,14.16,14.18,16500.0,12.5143,12.5231,12.5055,12.5231,16500.0
2013-09-18 12:40:00,14.18,14.18,14.17,14.18,8400.0,12.5231,12.5231,12.5143,12.5231,8400.0
2013-09-18 12:45:00,14.18,14.18,14.17,14.18,6400.0,12.5231,12.5231,12.5143,12.5231,6400.0
2013-09-18 12:50:00,14.18,14.18,14.16,14.16,31100.0,12.5231,12.5231,12.5055,12.5055,31100.0
2013-09-18 12:55:00,14.16,14.17,14.16,14.16,34600.0,12.5055,12.5143,12.5055,12.5055,34600.0
2013-09-18 13:00:00,14.16,14.17,14.16,14.17,10000.0,12.5055,12.5143,12.5055,12.5143,10000.0
2013-09-18 13:05:00,14.17,14.17,14.16,14.16,27400.0,12.5143,12.5143,12.5055,12.5055,27400.0
2013-09-18 13:10:00,14.17,14.17,14.16,14.17,11900.0,12.5143,12.5143,12.5055,12.5143,11900.0
2013-09-18 13:15:00,14.17,14.18,14.16,14.18,62500.0,12.5143,12.5231,12.5055,12.5231,62500.0
2013-09-18 13:20:00,14.17,14.17,14.15,14.16,36000.0,12.5143,12.5143,12.4966,12.5055,36000.0
2013-09-18 13:25:00,14.16,14.18,14.16,14.16,40600.0,12.5055,12.5231,12.5055,12.5055,40600.0
2013-09-18 13:30:00,14.16,14.17,14.15,14.17,66000.0,12.5055,12.5143,12.4966,12.5143,66000.0
2013-09-18 13:35:00,14.18,14.19,14.17,14.17,34400.0,12.5231,12.532,12.5143,12.5143,34400.0
2013-09-18 13:40:00,14.17,14.19,14.17,14.18,99900.0,12.5143,12.532,12.5143,12.5231,99900.0
2013-09-18 13:45:00,14.18,14.19,14.17,14.18,41200.0,12.5231,12.532,12.5143,12.5231,41200.0
2013-09-18 13:50:00,14.17,14.17,14.16,14.17,36000.0,12.5143,12.5143,12.5055,12.5143,36000.0
2013-09-18 13:55:00,14.17,14.17,14.15,14.16,98400.0,12.5143,12.5143,12.4966,12.5055,98400.0
2013-09-18 14:00:00,14.16,14.31,14.16,14.25,311300.0,12.5055,12.6379,12.5055,12.585,311300.0
2013-09-18 14:05:00,14.25,14.26,14.2,14.23,185900.0,12.585,12.5938,12.5408,12.5673,185900.0
2013-09-18 14:10:00,14.23,14.28,14.23,14.26,84000.0,12.5673,12.6115,12.5673,12.5938,84000.0
2013-09-18 14:15:00,14.26,14.28,14.24,14.24,109100.0,12.5938,12.6115,12.5761,12.5761,109100.0
2013-09-18 14:20:00,14.24,14.25,14.24,14.25,146300.0,12.5761,12.585,12.5761,12.585,146300.0
2013-09-18 14:25:00,14.25,14.26,14.22,14.22,137500.0,12.585,12.5938,12.5585,12.5585,137500.0
2013-09-18 14:30:00,14.23,14.24,14.22,14.24,63300.0,12.5673,12.5761,12.5585,12.5761,63300.0
2013-09-18 14:35:00,14.24,14.27,14.21,14.26,136200.0,12.5761,12.6026,12.5496,12.5938,136200.0
2013-09-18 14:40:00,14.27,14.27,14.25,14.27,82900.0,12.6026,12.6026,12.585,12.6026,82900.0
2013-09-18 14:45:00,14.27,14.29,14.26,14.29,58900.0,12.6026,12.6203,12.5938,12.6203,58900.0
2013-09-18 14:50:00,14.29,14.31,14.27,14.31,70600.0,12.6203,12.6379,12.6026,12.6379,70600.0
2013-09-18 14:55:00,14.3,14.33,14.28,14.33,101400.0,12.6291,12.6556,12.6115,12.6556,101400.0
2013-09-18 15:00:00,14.33,14.33,14.31,14.32,181900.0,12.6556,12.6556,12.6379,12.6468,181900.0
2013-09-18 15:05:00,14.32,14.33,14.31,14.32,99300.0,12.6468,12.6556,12.6379,12.6468,99300.0
2013-09-18 15:10:00,14.32,14.33,14.3,14.3,58300.0,12.6468,12.6556,12.6291,12.6291,58300.0
2013-09-18 15:15:00,14.3,14.3,14.28,14.29,56400.0,12.6291,12.6291,12.6115,12.6203,56400.0
2013-09-18 15:20:00,14.28,14.31,14.28,14.31,86900.0,12.6115,12.6379,12.6115,12.6379,86900.0
2013-09-18 15:25:00,14.31,14.31,14.29,14.29,60800.0,12.6379,12.6379,12.6203,12.6203,60800.0
2013-09-18 15:30:00,14.29,14.31,14.29,14.31,37300.0,12.6203,12.6379,12.6203,12.6379,37300.0
2013-09-18 15:35:00,14.31,14.32,14.3,14.3,100100.0,12.6379,12.6468,12.6291,12.6291,100100.0
2013-09-18 15:40:00,14.3,14.31,14.29,14.31,402500.0,12.6291,12.6379,12.6203,12.6379,402500.0
2013-09-18 15:45:00,14.31,14.31,14.28,14.28,100100.0,12.6379,12.6379,12.6115,12.6115,100100.0
2013-09-18 15:50:00,14.28,14.29,14.25,14.25,147100.0,12.6115,12.6203,12.585,12.585,147100.0
2013-09-18 15:55:00,14.25,14.26,14.24,14.26,377400.0,12.585,12.5938,12.5761,12.5938,377400.0
2013-09-19 09:30:00,14.26,14.32,14.22,14.32,98000.0,12.5938,12.6468,12.5585,12.6468,98000.0
2013-09-19 09:35:00,14.32,14.32,14.27,14.3,58500.0,12.6468,12.6468,12.6026,12.6291,58500.0
2013-09-19 09:40:00,14.29,14.32,14.27,14.29,59100.0,12.6203,12.6468,12.6026,12.6203,59100.0
2013-09-19 09:45:00,14.3,14.31,14.28,14.28,39300.0,12.6291,12.6379,12.6115,12.6115,39300.0
2013-09-19 09:50:00,14.28,14.33,14.26,14.33,101100.0,12.6115,12.6556,12.5938,12.6556,101100.0
2013-09-19 09:55:00,14.33,14.35,14.32,14.35,47200.0,12.6556,12.6733,12.6468,12.6733,47200.0
2013-09-19 10:00:00,14.35,14.37,14.32,14.35,122100.0,12.6733,12.6909,12.6468,12.6733,122100.0
2013-09-19 10:05:00,14.35,14.37,14.3,14.31,71100.0,12.6733,12.6909,12.6291,12.6379,71100.0
2013-09-19 10:10:00,14.31,14.35,14.31,14.32,28300.0,12.6379,12.6733,12.6379,12.6468,28300.0
2013-09-19 10:15:00,14.33,14.34,14.29,14.31,84800.0,12.6556,12.6644,12.6203,12.6379,84800.0
2013-09-19 10:20:00,14.31,14.37,14.31,14.35,70400.0,12.6379,12.6909,12.6379,12.6733,70400.0
2013-09-19 10:25:00,14.35,14.37,14.34,14.35,47300.0,12.6733,12.6909,12.6644,12.6733,47300.0
2013-09-19 10:30:00,14.35,14.37,14.31,14.32,52000.0,12.6733,12.6909,12.6379,12.6468,52000.0
2013-09-19 10:35:00,14.32,14.35,14.3,14.35,69400.0,12.6468,12.6733,12.6291,12.6733,69400.0
2013-09-19 10:40:00,14.35,14.36,14.33,14.34,46500.0,12.6733,12.6821,12.6556,12.6644,46500.0
2013-09-19 10:45:00,14.34,14.36,14.33,14.35,57300.0,12.6644,12.6821,12.6556,12.6733,57300.0
2013-09-19 10:50:00,14.36,14.37,14.35,14.37,127800.0,12.6821,12.6909,12.6733,12.6909,127800.0
2013-09-19 10:55:00,14.37,14.39,14.36,14.39,136400.0,12.6909,12.7086,12.6821,12.7086,136400.0
2013-09-19 11:00:00,14.38,14.41,14.37,14.39,359000.0,12.6998,12.7263,12.6909,12.7086,359000.0
2013-09-19 11:05:00,14.4,14.42,14.39,14.41,110500.0,12.7174,12.7351,12.7086,12.7263,110500.0
2013-09-19 11:10:00,14.41,14.42,14.39,14.41,148800.0,12.7263,12.7351,12.7086,12.7263,148800.0
2013-09-19 11:15:00,14.4,14.42,14.4,14.41,169200.0,12.7174,12.7351,12.7174,12.7263,169200.0
2013-09-19 11:20:00,14.41,14.43,14.4,14.41,160600.0,12.7263,12.7439,12.7174,12.7263,160600.0
2013-09-19 11:25:00,14.41,14.43,14.4,14.43,39200.0,12.7263,12.7439,12.7174,12.7439,39200.0
2013-09-19 11:30:00,14.43,14.44,14.4,14.42,345400.0,12.7439,12.7528,12.7174,12.7351,345400.0
2013-09-19 11:35:00,14.42,14.43,14.4,14.41,58100.0,12.7351,12.7439,12.7174,12.7263,58100.0
2013-09-19 11:40:00,14.42,14.43,14.41,14.42,29200.0,12.7351,12.7439,12.7263,12.7351,29200.0
2013-09-19 11:45:00,14.41,14.43,14.41,14.43,42000.0,12.7263,12.7439,12.7263,12.7439,42000.0
2013-09-19 11:50:00,14.42,14.43,14.41,14.42,85100.0,12.7351,12.7439,12.7263,12.7351,85100.0
2013-09-19 11:55:00,14.42,14.43,14.41,14.42,42800.0,12.7351,12.7439,12.7263,12.7351,42800.0
2013-09-19 12:00:00,14.42,14.43,14.41,14.42,95200.0,12.7351,12.7439,12.7263,12.7351,95200.0
2013-09-19 12:05:00,14.43,14.45,14.42,14.44,370200.0,12.7439,12.7616,12.7351,12.7528,370200.0
2013-09-19 12:10:00,14.43,14.47,14.42,14.44,224300.0,12.7439,12.7793,12.7351,12.7528,224300.0
2013-09-19 12:15:00,14.43,14.44,14.42,14.44,61500.0,12.7439,12.7528,12.7351,12.7528,61500.0
2013-09-19 12:20:00,14.43,14.47,14.42,14.46,339800.0,12.7439,12.7793,12.7351,12.7704,339800.0
2013-09-19 12:25:00,14.45,14.46,14.43,14.45,163000.0,12.7616,12.7704,12.7439,12.7616,163000.0
2013-09-19 12:30:00,14.45,14.48,14.44,14.46,383900.0,12.7616,12.7881,12.7528,12.7704,383900.0
2013-09-19 12:35:00,14.46,14.46,14.43,14.45,23300.0,12.7704,12.7704,12.7439,12.7616,23300.0
2013-09-19 12:40:00,14.45,14.45,14.44,14.45,8000.0,12.7616,12.7616,12.7528,12.7616,8000.0
2013-09-19 12:45:00,14.44,14.46,14.44,14.45,72600.0,12.7528,12.7704,12.7528,12.7616,72600.0
2013-09-19 12:50:00,14.45,14.45,14.43,14.45,94200.0,12.7616,12.7616,12.7439,12.7616,94200.0
2013-09-19 12:55:00,14.44,14.46,14.44,14.45,39200.0,12.7528,12.7704,12.7528,12.7616,39200.0
2013-09-19 13:00:00,14.45,14.46,14.44,14.45,135800.0,12.7616,12.7704,12.7528,12.7616,135800.0
2013-09-19 13:05:00,14.44,14.45,14.44,14.45,81700.0,12.7528,12.7616,12.7528,12.7616,81700.0
2013-09-19 13:10:00,14.44,14.45,14.44,14.45,40900.0,12.7528,12.7616,12.7528,12.7616,40900.0
2013-09-19 13:15:00,14.45,14.49,14.45,14.46,108900.0,12.7616,12.7969,12.7616,12.7704,108900.0
2013-09-19 13:20:00,14.46,14.46,14.44,14.45,16500.0,12.7704,12.7704,12.7528,12.7616,16500.0
2013-09-19 13:25:00,14.45,14.45,14.44,14.45,7800.0,12.7616,12.7616,12.7528,12.7616,7800.0
2013-09-19 13:30:00,14.45,14.45,14.44,14.45,13900.0,12.7616,12.7616,12.7528,12.7616,13900.0
2013-09-19 13:35:00,14.45,14.48,14.44,14.47,168200.0,12.7616,12.7881,12.7528,12.7793,168200.0
2013-09-19 13:40:00,14.47,14.48,14.47,14.48,165000.0,12.7793,12.7881,12.7793,12.7881,165000.0
2013-09-19 13:45:00,14.48,14.49,14.47,14.48,102800.0,12.7881,12.7969,12.7793,12.7881,102800.0
2013-09-19 13:50:00,14.48,14.48,14.45,14.45,35700.0,12.7881,12.7881,12.7616,12.7616,35700.0
2013-09-19 13:55:00,14.45,14.47,14.45,14.47,91400.0,12.7616,12.7793,12.7616,12.7793,91400.0
2013-09-19 14:00:00,14.47,14.5,14.46,14.48,267200.0,12.7793,12.8057,12.7704,12.7881,267200.0
2013-09-19 14:05:00,14.48,14.48,14.46,14.47,37400.0,12.7881,12.7881,12.7704,12.7793,37400.0
2013-09-19 14:10:00,14.47,14.48,14.46,14.46,143700.0,12.7793,12.7881,12.7704,12.7704,143700.0
2013-09-19 14:15:00,14.46,14.49,14.46,14.47,150900.0,12.7704,12.7969,12.7704,12.7793,150900.0
2013-09-19 14:20:00,14.46,14.48,14.46,14.48,108000.0,12.7704,12.7881,12.7704,12.7881,108000.0
2013-09-19 14:25:00,14.48,14.51,14.46,14.49,675400.0,12.7881,12.8146,12.7704,12.7969,675400.0
2013-09-19 14:30:00,14.48,14.5,14.48,14.5,35200.0,12.7881,12.8057,12.7881,12.8057,35200.0
2013-09-19 14:35:00,14.49,14.54,14.49,14.53,149200.0,12.7969,12.8411,12.7969,12.8322,149200.0
2013-09-19 14:40:00,14.53,14.55,14.51,14.52,371900.0,12.8322,12.8499,12.8146,12.8234,371900.0
2013-09-19 14:45:00,14.53,14.53,14.5,14.5,76900.0,12.8322,12.8322,12.8057,12.8057,76900.0
2013-09-19 14:50:00,14.5,14.54,14.5,14.53,143500.0,12.8057,12.8411,12.8057,12.8322,143500.0
2013-09-19 14:55:00,14.53,14.55,14.52,14.54,123700.0,12.8322,12.8499,12.8234,12.8411,123700.0
2013-09-19 15:00:00,14.54,14.58,14.54,14.54,400600.0,12.8411,12.8764,12.8411,12.8411,400600.0
2013-09-19 15:05:00,14.54,14.55,14.52,14.53,186700.0,12.8411,12.8499,12.8234,12.8322,186700.0
2013-09-19 15:10:00,14.54,14.55,14.53,14.54,285700.0,12.8411,12.8499,12.8322,12.8411,285700.0
2013-09-19 15:15:00,14.54,14.57,14.54,14.54,460400.0,12.8411,12.8676,12.8411,12.8411,460400.0
2013-09-19 15:20:00,14.54,14.57,14.53,14.55,365500.0,12.8411,12.8676,12.8322,12.8499,365500.0
2013-09-19 15:25:00,14.55,14.56,14.53,14.55,207100.0,12.8499,12.8587,12.8322,12.8499,207100.0
2013-09-19 15:30:00,14.55,14.56,14.54,14.55,154600.0,12.8499,12.8587,12.8411,12.8499,154600.0
2013-09-19 15:35:00,14.54,14.56,14.54,14.56,110400.0,12.8411,12.8587,12.8411,12.8587,110400.0
2013-09-19 15:40:00,14.56,14.56,14.54,14.54,201100.0,12.8587,12.8587,12.8411,12.8411,201100.0
2013-09-19 15:45:00,14.54,14.57,14.53,14.56,319400.0,12.8411,12.8676,12.8322,12.8587,319400.0
2013-09-19 15:50:00,14.56,14.56,14.53,14.54,435600.0,12.8587,12.8587,12.8322,12.8411,435600.0
2013-09-19 15:55:00,14.53,14.56,14.53,14.56,375000.0,12.8322,12.8587,12.8322,12.8587,375000.0
2013-09-20 09:30:00,14.63,14.63,14.55,14.59,894700.0,12.9206,12.9206,12.8499,12.8852,894700.0
2013-09-20 09:35:00,14.6,14.65,14.56,14.64,126600.0,12.8941,12.9382,12.8587,12.9294,126600.0
2013-09-20 09:40:00,14.64,14.66,14.62,14.63,74700.0,12.9294,12.9471,12.9117,12.9206,74700.0
2013-09-20 09:45:00,14.63,14.66,14.61,14.66,34500.0,12.9206,12.9471,12.9029,12.9471,34500.0
2013-09-20 09:50:00,14.66,14.66,14.61,14.61,41200.0,12.9471,12.9471,12.9029,12.9029,41200.0
2013-09-20 09:55:00,14.62,14.62,14.58,14.61,60100.0,12.9117,12.9117,12.8764,12.9029,60100.0
2013-09-20 10:00:00,14.61,14.64,14.6,14.61,69100.0,12.9029,12.9294,12.8941,12.9029,69100.0
2013-09-20 10:05:00,14.62,14.62,14.58,14.6,46900.0,12.9117,12.9117,12.8764,12.8941,46900.0
2013-09-20 10:10:00,14.6,14.61,14.55,14.59,82000.0,12.8941,12.9029,12.8499,12.8852,82000.0
2013-09-20 10:15:00,14.59,14.6,14.57,14.58,108200.0,12.8852,12.8941,12.8676,12.8764,108200.0
2013-09-20 10:20:00,14.59,14.6,14.58,14.6,34800.0,12.8852,12.8941,12.8764,12.8941,34800.0
2013-09-20 10:25:00,14.6,14.6,14.56,14.57,46900.0,12.8941,12.8941,12.8587,12.8676,46900.0
2013-09-20 10:30:00,14.56,14.56,14.52,14.55,80200.0,12.8587,12.8587,12.8234,12.8499,80200.0
2013-09-20 10:35:00,14.55,14.56,14.54,14.56,22900.0,12.8499,12.8587,12.8411,12.8587,22900.0
2013-09-20 10:40:00,14.56,14.59,14.55,14.59,43900.0,12.8587,12.8852,12.8499,12.8852,43900.0
2013-09-20 10:45:00,14.59,14.6,14.56,14.57,55300.0,12.8852,12.8941,12.8587,12.8676,55300.0
2013-09-20 10:50:00,14.56,14.57,14.55,14.57,37600.0,12.8587,12.8676,12.8499,12.8676,37600.0
2013-09-20 10:55:00,14.57,14.58,14.55,14.58,40700.0,12.8676,12.8764,12.8499,12.8764,40700.0
2013-09-20 11:00:00,14.58,14.59,14.57,14.57,36100.0,12.8764,12.8852,12.8676,12.8676,36100.0
2013-09-20 11:05:00,14.57,14.57,14.55,14.56,36200.0,12.8676,12.8676,12.8499,12.8587,36200.0
2013-09-20 11:10:00,14.56,14.56,14.52,14.52,54900.0,12.8587,12.8587,12.8234,12.8234,54900.0
2013-09-20 11:15:00,14.53,14.54,14.52,14.54,35300.0,12.8322,12.8411,12.8234,12.8411,35300.0
2013-09-20 11:20:00,14.53,14.53,14.48,14.48,41300.0,12.8322,12.8322,12.7881,12.7881,41300.0
2013-09-20 11:25:00,14.48,14.5,14.47,14.5,150500.0,12.7881,12.8057,12.7793,12.8057,150500.0
2013-09-20 11:30:00,14.5,14.5,14.48,14.48,51300.0,12.8057,12.8057,12.7881,12.7881,51300.0
2013-09-20 11:35:00,14.49,14.5,14.48,14.48,80600.0,12.7969,12.8057,12.7881,12.7881,80600.0
2013-09-20 11:40:00,14.48,14.49,14.46,14.49,64500.0,12.7881,12.7969,12.7704,12.7969,64500.0
2013-09-20 11:45:00,14.49,14.49,14.46,14.46,45700.0,12.7969,12.7969,12.7704,12.7704,45700.0
2013-09-20 11:50:00,14.47,14.47,14.45,14.46,30100.0,12.7793,12.7793,12.7616,12.7704,30100.0
2013-09-20 11:55:00,14.46,14.46,14.4,14.41,50200.0,12.7704,12.7704,12.7174,12.7263,50200.0
2013-09-20 12:00:00,14.41,14.44,14.4,14.44,79700.0,12.7263,12.7528,12.7174,12.7528,79700.0
2013-09-20 12:05:00,14.44,14.47,14.43,14.46,59300.0,12.7528,12.7793,12.7439,12.7704,59300.0
2013-09-20 12:10:00,14.46,14.46,14.44,14.44,92700.0,12.7704,12.7704,12.7528,12.7528,92700.0
2013-09-20 12:15:00,14.44,14.45,14.44,14.44,36100.0,12.7528,12.7616,12.7528,12.7528,36100.0
2013-09-20 12:20:00,14.45,14.45,14.42,14.43,85100.0,12.7616,12.7616,12.7351,12.7439,85100.0
2013-09-20 12:25:00,14.43,14.46,14.43,14.44,82200.0,12.7439,12.7704,12.7439,12.7528,82200.0
2013-09-20 12:30:00,14.44,14.45,14.44,14.44,21800.0,12.7528,12.7616,12.7528,12.7528,21800.0
2013-09-20 12:35:00,14.44,14.47,14.44,14.45,64200.0,12.7528,12.7793,12.7528,12.7616,64200.0
2013-09-20 12:40:00,14.46,14.48,14.45,14.48,24600.0,12.7704,12.7881,12.7616,12.7881,24600.0
2013-09-20 12:45:00,14.48,14.49,14.47,14.48,23200.0,12.7881,12.7969,12.7793,12.7881,23200.0
2013-09-20 12:50:00,14.47,14.48,14.45,14.45,34000.0,12.7793,12.7881,12.7616,12.7616,34000.0
2013-09-20 12:55:00,14.46,14.47,14.45,14.46,26200.0,12.7704,12.7793,12.7616,12.7704,26200.0
2013-09-20 13:00:00,14.45,14.46,14.45,14.45,22900.0,12.7616,12.7704,12.7616,12.7616,22900.0
2013-09-20 13:05:00,14.45,14.47,14.45,14.46,44700.0,12.7616,12.7793,12.7616,12.7704,44700.0
2013-09-20 13:10:00,14.46,14.46,14.44,14.45,81200.0,12.7704,12.7704,12.7528,12.7616,81200.0
2013-09-20 13:15:00,14.44,14.44,14.4,14.4,62900.0,12.7528,12.7528,12.7174,12.7174,62900.0
2013-09-20 13:20:00,14.41,14.42,14.4,14.41,49700.0,12.7263,12.7351,12.7174,12.7263,49700.0
2013-09-20 13:25:00,14.4,14.45,14.4,14.44,61800.0,12.7174,12.7616,12.7174,12.7528,61800.0
2013-09-20 13:30:00,14.44,14.46,14.44,14.46,22200.0,12.7528,12.7704,12.7528,12.7704,22200.0
2013-09-20 13:35:00,14.46,14.46,14.43,14.43,31700.0,12.7704,12.7704,12.7439,12.7439,31700.0
2013-09-20 13:40:00,14.43,14.44,14.42,14.44,22500.0,12.7439,12.7528,12.7351,12.7528,22500.0
2013-09-20 13:45:00,14.44,14.45,14.43,14.44,47300.0,12.7528,12.7616,12.7439,12.7528,47300.0
2013-09-20 13:50:00,14.45,14.47,14.45,14.47,19300.0,12.7616,12.7793,12.7616,12.7793,19300.0
2013-09-20 13:55:00,14.47,14.47,14.42,14.42,65300.0,12.7793,12.7793,12.7351,12.7351,65300.0
2013-09-20 14:00:00,14.43,14.43,14.4,14.41,74200.0,12.7439,12.7439,12.7174,12.7263,74200.0
2013-09-20 14:05:00,14.4,14.42,14.39,14.41,70100.0,12.7174,12.7351,12.7086,12.7263,70100.0
2013-09-20 14:10:00,14.41,14.41,14.39,14.4,39500.0,12.7263,12.7263,12.7086,12.7174,39500.0
2013-09-20 14:15:00,14.4,14.4,14.38,14.38,77800.0,12.7174,12.7174,12.6998,12.6998,77800.0
2013-09-20 14:20:00,14.39,14.41,14.37,14.41,68000.0,12.7086,12.7263,12.6909,12.7263,68000.0
2013-09-20 14:25:00,14.41,14.43,14.4,14.43,32500.0,12.7263,12.7439,12.7174,12.7439,32500.0
2013-09-20 14:30:00,14.42,14.43,14.4,14.41,29200.0,12.7351,12.7439,12.7174,12.7263,29200.0
2013-09-20 14:35:00,14.41,14.42,14.39,14.39,40200.0,12.7263,12.7351,12.7086,12.7086,40200.0
2013-09-20 14:40:00,14.39,14.42,14.38,14.41,55300.0,12.7086,12.7351,12.6998,12.7263,55300.0
2013-09-20 14:45:00,14.41,14.42,14.39,14.42,21900.0,12.7263,12.7351,12.7086,12.7351,21900.0
2013-09-20 14:50:00,14.41,14.42,14.4,14.41,20800.0,12.7263,12.7351,12.7174,12.7263,20800.0
2013-09-20 14:55:00,14.41,14.43,14.39,14.42,73300.0,12.7263,12.7439,12.7086,12.7351,73300.0
2013-09-20 15:00:00,14.42,14.43,14.41,14.43,32000.0,12.7351,12.7439,12.7263,12.7439,32000.0
2013-09-20 15:05:00,14.43,14.43,14.42,14.43,29500.0,12.7439,12.7439,12.7351,12.7439,29500.0
2013-09-20 15:10:00,14.43,14.43,14.41,14.41,40200.0,12.7439,12.7439,12.7263,12.7263,40200.0
2013-09-20 15:15:00,14.41,14.43,14.4,14.42,54000.0,12.7263,12.7439,12.7174,12.7351,54000.0
2013-09-20 15:20:00,14.42,14.42,14.4,14.4,23000.0,12.7351,12.7351,12.7174,12.7174,23000.0
2013-09-20 15:25:00,14.4,14.42,14.39,14.39,52800.0,12.7174,12.7351,12.7086,12.7086,52800.0
2013-09-20 15:30:00,14.38,14.39,14.36,14.37,62700.0,12.6998,12.7086,12.6821,12.6909,62700.0
2013-09-20 15:35:00,14.36,14.42,14.36,14.41,193600.0,12.6821,12.7351,12.6821,12.7263,193600.0
2013-09-20 15:40:00,14.41,14.42,14.39,14.4,101100.0,12.7263,12.7351,12.7086,12.7174,101100.0
2013-09-20 15:45:00,14.41,14.42,14.4,14.4,100900.0,12.7263,12.7351,12.7174,12.7174,100900.0
2013-09-20 15:50:00,14.4,14.4,14.39,14.4,128700.0,12.7174,12.7174,12.7086,12.7174,128700.0
2013-09-20 15:55:00,14.4,14.42,14.4,14.41,257300.0,12.7174,12.7351,12.7174,12.7263,257300.0
2013-09-23 09:30:00,14.43,14.48,14.41,14.46,192900.0,12.7439,12.7881,12.7263,12.7704,192900.0
2013-09-23 09:35:00,14.46,14.48,14.43,14.46,110100.0,12.7704,12.7881,12.7439,12.7704,110100.0
2013-09-23 09:40:00,14.47,14.47,14.41,14.41,94000.0,12.7793,12.7793,12.7263,12.7263,94000.0
2013-09-23 09:45:00,14.41,14.46,14.41,14.42,65000.0,12.7263,12.7704,12.7263,12.7351,65000.0
2013-09-23 09:50:00,14.42,14.43,14.4,14.4,54700.0,12.7351,12.7439,12.7174,12.7174,54700.0
2013-09-23 09:55:00,14.4,14.45,14.4,14.43,68500.0,12.7174,12.7616,12.7174,12.7439,68500.0
2013-09-23 10:00:00,14.43,14.46,14.41,14.42,48100.0,12.7439,12.7704,12.7263,12.7351,48100.0
2013-09-23 10:05:00,14.41,14.43,14.4,14.4,49900.0,12.7263,12.7439,12.7174,12.7174,49900.0
2013-09-23 10:10:00,14.4,14.42,14.37,14.41,78700.0,12.7174,12.7351,12.6909,12.7263,78700.0
2013-09-23 10:15:00,14.4,14.41,14.39,14.4,55000.0,12.7174,12.7263,12.7086,12.7174,55000.0
2013-09-23 10:20:00,14.4,14.42,14.38,14.39,64900.0,12.7174,12.7351,12.6998,12.7086,64900.0
2013-09-23 10:25:00,14.38,14.41,14.38,14.38,40100.0,12.6998,12.7263,12.6998,12.6998,40100.0
2013-09-23 10:30:00,14.37,14.4,14.36,14.4,42700.0,12.6909,12.7174,12.6821,12.7174,42700.0
2013-09-23 10:35:00,14.4,14.4,14.37,14.4,43700.0,12.7174,12.7174,12.6909,12.7174,43700.0
2013-09-23 10:40:00,14.39,14.41,14.39,14.41,23200.0,12.7086,12.7263,12.7086,12.7263,23200.0
2013-09-23 10:45:00,14.41,14.41,14.38,14.4,38500.0,12.7263,12.7263,12.6998,12.7174,38500.0
2013-09-23 10:50:00,14.4,14.41,14.38,14.39,37400.0,12.7174,12.7263,12.6998,12.7086,37400.0
2013-09-23 10:55:00,14.38,14.38,14.34,14.34,43400.0,12.6998,12.6998,12.6644,12.6644,43400.0
2013-09-23 11:00:00,14.34,14.37,14.33,14.35,58900.0,12.6644,12.6909,12.6556,12.6733,58900.0
2013-09-23 11:05:00,14.34,14.35,14.33,14.34,33000.0,12.6644,12.6733,12.6556,12.6644,33000.0
2013-09-23 11:10:00,14.33,14.34,14.31,14.34,66300.0,12.6556,12.6644,12.6379,12.6644,66300.0
2013-09-23 11:15:00,14.34,14.35,14.32,14.33,49000.0,12.6644,12.6733,12.6468,12.6556,49000.0
2013-09-23 11:20:00,14.33,14.35,14.32,14.34,30500.0,12.6556,12.6733,12.6468,12.6644,30500.0
2013-09-23 11:25:00,14.33,14.35,14.33,14.35,40800.0,12.6556,12.6733,12.6556,12.6733,40800.0
2013-09-23 11:30:00,14.35,14.36,14.34,14.36,29400.0,12.6733,12.6821,12.6644,12.6821,29400.0
2013-09-23 11:35:00,14.36,14.39,14.34,14.39,72700.0,12.6821,12.7086,12.6644,12.7086,72700.0
2013-09-23 11:40:00,14.39,14.4,14.39,14.4,17900.0,12.7086,12.7174,12.7086,12.7174,17900.0
2013-09-23 11:45:00,14.4,14.4,14.35,14.37,58700.0,12.7174,12.7174,12.6733,12.6909,58700.0
2013-09-23 11:50:00,14.36,14.36,14.33,14.35,41400.0,12.6821,12.6821,12.6556,12.6733,41400.0
2013-09-23 11:55:00,14.35,14.35,14.33,14.34,24900.0,12.6733,12.6733,12.6556,12.6644,24900.0
2013-09-23 12:00:00,14.34,14.37,14.33,14.37,51700.0,12.6644,12.6909,12.6556,12.6909,51700.0
2013-09-23 12:05:00,14.37,14.39,14.37,14.39,24500.0,12.6909,12.7086,12.6909,12.7086,24500.0
2013-09-23 12:10:00,14.39,14.4,14.38,14.39,56500.0,12.7086,12.7174,12.6998,12.7086,56500.0
2013-09-23 12:15:00,14.4,14.4,14.39,14.4,6000.0,12.7174,12.7174,12.7086,12.7174,6000.0
2013-09-23 12:20:00,14.4,14.41,14.4,14.41,33300.0,12.7174,12.7263,12.7174,12.7263,33300.0
2013-09-23 12:25:00,14.41,14.42,14.4,14.42,15100.0,12.7263,12.7351,12.7174,12.7351,15100.0
2013-09-23 12:30:00,14.42,14.42,14.4,14.42,61800.0,12.7351,12.7351,12.7174,12.7351,61800.0
2013-09-23 12:35:00,14.42,14.43,14.41,14.43,38500.0,12.7351,12.7439,12.7263,12.7439,38500.0
2013-09-23 12:40:00,14.43,14.44,14.42,14.43,70800.0,12.7439,12.7528,12.7351,12.7439,70800.0
2013-09-23 12:45:00,14.42,14.44,14.42,14.44,21400.0,12.7351,12.7528,12.7351,12.7528,21400.0
2013-09-23 12:50:00,14.44,14.48,14.43,14.48,94900.0,12.7528,12.7881,12.7439,12.7881,94900.0
2013-09-23 12:55:00,14.48,14.51,14.47,14.49,161700.0,12.7881,12.8146,12.7793,12.7969,161700.0
2013-09-23 13:00:00,14.48,14.49,14.46,14.48,38000.0,12.7881,12.7969,12.7704,12.7881,38000.0
2013-09-23 13:05:00,14.48,14.5,14.48,14.5,37700.0,12.7881,12.8057,12.7881,12.8057,37700.0
2013-09-23 13:10:00,14.49,14.5,14.46,14.47,60400.0,12.7969,12.8057,12.7704,12.7793,60400.0
2013-09-23 13:15:00,14.46,14.48,14.45,14.47,94200.0,12.7704,12.7881,12.7616,12.7793,94200.0
2013-09-23 13:20:00,14.46,14.47,14.46,14.46,20400.0,12.7704,12.7793,12.7704,12.7704,20400.0
2013-09-23 13:25:00,14.46,14.46,14.44,14.45,89300.0,12.7704,12.7704,12.7528,12.7616,89300.0
2013-09-23 13:30:00,14.44,14.45,14.43,14.44,24000.0,12.7528,12.7616,12.7439,12.7528,24000.0
2013-09-23 13:35:00,14.43,14.44,14.43,14.43,13000.0,12.7439,12.7528,12.7439,12.7439,13000.0
2013-09-23 13:40:00,14.44,14.45,14.43,14.44,108000.0,12.7528,12.7616,12.7439,12.7528,108000.0
2013-09-23 13:45:00,14.43,14.45,14.43,14.45,25300.0,12.7439,12.7616,12.7439,12.7616,25300.0
2013-09-23 13:50:00,14.45,14.46,14.44,14.46,76700.0,12.7616,12.7704,12.7528,12.7704,76700.0
2013-09-23 13:55:00,14.46,14.46,14.45,14.46,23300.0,12.7704,12.7704,12.7616,12.7704,23300.0
2013-09-23 14:00:00,14.46,14.47,14.45,14.46,64800.0,12.7704,12.7793,12.7616,12.7704,64800.0
2013-09-23 14:05:00,14.47,14.47,14.45,14.46,86500.0,12.7793,12.7793,12.7616,12.7704,86500.0
2013-09-23 14:10:00,14.46,14.46,14.45,14.45,34600.0,12.7704,12.7704,12.7616,12.7616,34600.0
2013-09-23 14:15:00,14.46,14.46,14.44,14.44,28800.0,12.7704,12.7704,12.7528,12.7528,28800.0
2013-09-23 14:20:00,14.45,14.45,14.42,14.42,39600.0,12.7616,12.7616,12.7351,12.7351,39600.0
2013-09-23 14:25:00,14.43,14.43,14.38,14.39,70600.0,12.7439,12.7439,12.6998,12.7086,70600.0
2013-09-23 14:30:00,14.38,14.41,14.38,14.41,65600.0,12.6998,12.7263,12.6998,12.7263,65600.0
2013-09-23 14:35:00,14.42,14.42,14.4,14.42,56300.0,12.7351,12.7351,12.7174,12.7351,56300.0
2013-09-23 14:40:00,14.42,14.44,14.41,14.44,41900.0,12.7351,12.7528,12.7263,12.7528,41900.0
2013-09-23 14:45:00,14.44,14.45,14.43,14.45,54200.0,12.7528,12.7616,12.7439,12.7616,54200.0
2013-09-23 14:50:00,14.45,14.46,14.44,14.46,30000.0,12.7616,12.7704,12.7528,12.7704,30000.0
2013-09-23 14:55:00,14.46,14.46,14.45,14.46,43400.0,12.7704,12.7704,12.7616,12.7704,43400.0
2013-09-23 15:00:00,14.46,14.46,14.43,14.44,53500.0,12.7704,12.7704,12.7439,12.7528,53500.0
2013-09-23 15:05:00,14.44,14.44,14.42,14.43,70700.0,12.7528,12.7528,12.7351,12.7439,70700.0
2013-09-23 15:10:00,14.44,14.44,14.42,14.42,46900.0,12.7528,12.7528,12.7351,12.7351,46900.0
2013-09-23 15:15:00,14.43,14.43,14.42,14.43,35300.0,12.7439,12.7439,12.7351,12.7439,35300.0
2013-09-23 15:20:00,14.43,14.44,14.42,14.42,127600.0,12.7439,12.7528,12.7351,12.7351,127600.0
2013-09-23 15:25:00,14.43,14.43,14.42,14.43,21900.0,12.7439,12.7439,12.7351,12.7439,21900.0
2013-09-23 15:30:00,14.43,14.43,14.41,14.42,117200.0,12.7439,12.7439,12.7263,12.7351,117200.0
2013-09-23 15:35:00,14.42,14.43,14.41,14.43,82400.0,12.7351,12.7439,12.7263,12.7439,82400.0
2013-09-23 15:40:00,14.43,14.43,14.42,14.43,61100.0,12.7439,12.7439,12.7351,12.7439,61100.0
2013-09-23 15:45:00,14.43,14.43,14.42,14.43,129300.0,12.7439,12.7439,12.7351,12.7439,129300.0
2013-09-23 15:50:00,14.43,14.46,14.42,14.46,158700.0,12.7439,12.7704,12.7351,12.7704,158700.0
2013-09-23 15:55:00,14.45,14.46,14.43,14.44,273000.0,12.7616,12.7704,12.7439,12.7528,273000.0
2013-09-24 09:30:00,14.46,14.54,14.43,14.54,122900.0,12.7704,12.8411,12.7439,12.8411,122900.0
2013-09-24 09:35:00,14.53,14.61,14.53,14.59,198600.0,12.8322,12.9029,12.8322,12.8852,198600.0
2013-09-24 09:40:00,14.6,14.6,14.56,14.58,138600.0,12.8941,12.8941,12.8587,12.8764,138600.0
2013-09-24 09:45:00,14.58,14.66,14.57,14.64,215400.0,12.8764,12.9471,12.8676,12.9294,215400.0
2013-09-24 09:50:00,14.64,14.66,14.61,14.61,115500.0,12.9294,12.9471,12.9029,12.9029,115500.0
2013-09-24 09:55:00,14.61,14.68,14.61,14.66,66600.0,12.9029,12.9647,12.9029,12.9471,66600.0
2013-09-24 10:00:00,14.66,14.72,14.64,14.7,297500.0,12.9471,13.0,12.9294,12.9824,297500.0
2013-09-24 10:05:00,14.7,14.7,14.64,14.64,40800.0,12.9824,12.9824,12.9294,12.9294,40800.0
2013-09-24 10:10:00,14.64,14.69,14.64,14.64,385300.0,12.9294,12.9735,12.9294,12.9294,385300.0
2013-09-24 10:15:00,14.64,14.66,14.61,14.66,33700.0,12.9294,12.9471,12.9029,12.9471,33700.0
2013-09-24 10:20:00,14.65,14.67,14.62,14.67,91900.0,12.9382,12.9559,12.9117,12.9559,91900.0
2013-09-24 10:25:00,14.67,14.71,14.65,14.7,64200.0,12.9559,12.9912,12.9382,12.9824,64200.0
2013-09-24 10:30:00,14.7,14.72,14.68,14.72,67300.0,12.9824,13.0,12.9647,13.0,67300.0
2013-09-24 10:35:00,14.71,14.74,14.71,14.71,75100.0,12.9912,13.0177,12.9912,12.9912,75100.0
2013-09-24 10:40:00,14.71,14.71,14.7,14.71,38100.0,12.9912,12.9912,12.9824,12.9912,38100.0
2013-09-24 10:45:00,14.71,14.72,14.7,14.71,36000.0,12.9912,13.0,12.9824,12.9912,36000.0
2013-09-24 10:50:00,14.71,14.74,14.71,14.74,76500.0,12.9912,13.0177,12.9912,13.0177,76500.0
2013-09-24 10:55:00,14.74,14.74,14.7,14.71,84500.0,13.0177,13.0177,12.9824,12.9912,84500.0
2013-09-24 11:00:00,14.71,14.73,14.7,14.72,90100.0,12.9912,13.0089,12.9824,13.0,90100.0
2013-09-24 11:05:00,14.72,14.74,14.7,14.7,35900.0,13.0,13.0177,12.9824,12.9824,35900.0
2013-09-24 11:10:00,14.7,14.71,14.66,14.66,108900.0,12.9824,12.9912,12.9471,12.9471,108900.0
2013-09-24 11:15:00,14.67,14.69,14.67,14.69,100800.0,12.9559,12.9735,12.9559,12.9735,100800.0
2013-09-24 11:20:00,14.69,14.69,14.68,14.68,81500.0,12.9735,12.9735,12.9647,12.9647,81500.0
2013-09-24 11:25:00,14.69,14.7,14.68,14.69,86300.0,12.9735,12.9824,12.9647,12.9735,86300.0
2013-09-24 11:30:00,14.7,14.72,14.69,14.71,143900.0,12.9824,13.0,12.9735,12.9912,143900.0
2013-09-24 11:35:00,14.72,14.72,14.69,14.69,43000.0,13.0,13.0,12.9735,12.9735,43000.0
2013-09-24 11:40:00,14.69,14.71,14.68,14.69,102400.0,12.9735,12.9912,12.9647,12.9735,102400.0
2013-09-24 11:45:00,14.69,14.69,14.67,14.68,20800.0,12.9735,12.9735,12.9559,12.9647,20800.0
2013-09-24 11:50:00,14.68,14.68,14.64,14.66,60000.0,12.9647,12.9647,12.9294,12.9471,60000.0
2013-09-24 11:55:00,14.66,14.69,14.66,14.66,131800.0,12.9471,12.9735,12.9471,12.9471,131800.0
2013-09-24 12:00:00,14.66,14.67,14.65,14.66,23900.0,12.9471,12.9559,12.9382,12.9471,23900.0
2013-09-24 12:05:00,14.65,14.66,14.64,14.66,89600.0,12.9382,12.9471,12.9294,12.9471,89600.0
2013-09-24 12:10:00,14.65,14.67,14.64,14.67,66900.0,12.9382,12.9559,12.9294,12.9559,66900.0
2013-09-24 12:15:00,14.67,14.67,14.65,14.66,22900.0,12.9559,12.9559,12.9382,12.9471,22900.0
2013-09-24 12:20:00,14.65,14.66,14.65,14.66,57400.0,12.9382,12.9471,12.9382,12.9471,57400.0
2013-09-24 12:25:00,14.66,14.68,14.66,14.68,48600.0,12.9471,12.9647,12.9471,12.9647,48600.0
2013-09-24 12:30:00,14.68,14.73,14.67,14.72,177500.0,12.9647,13.0089,12.9559,13.0,177500.0
2013-09-24 12:35:00,14.73,14.73,14.72,14.73,13000.0,13.0089,13.0089,13.0,13.0089,13000.0
2013-09-24 12:40:00,14.73,14.73,14.72,14.72,12900.0,13.0089,13.0089,13.0,13.0,12900.0
2013-09-24 12:45:00,14.72,14.73,14.7,14.71,61400.0,13.0,13.0089,12.9824,12.9912,61400.0
2013-09-24 12:50:00,14.7,14.71,14.69,14.69,25100.0,12.9824,12.9912,12.9735,12.9735,25100.0
2013-09-24 12:55:00,14.7,14.71,14.69,14.71,51000.0,12.9824,12.9912,12.9735,12.9912,51000.0
2013-09-24 13:00:00,14.71,14.72,14.71,14.71,54200.0,12.9912,13.0,12.9912,12.9912,54200.0
2013-09-24 13:05:00,14.72,14.72,14.71,14.71,23500.0,13.0,13.0,12.9912,12.9912,23500.0
2013-09-24 13:10:00,14.72,14.74,14.71,14.74,38600.0,13.0,13.0177,12.9912,13.0177,38600.0
2013-09-24 13:15:00,14.74,14.75,14.73,14.74,51900.0,13.0177,13.0265,13.0089,13.0177,51900.0
2013-09-24 13:20:00,14.74,14.74,14.72,14.72,27300.0,13.0177,13.0177,13.0,13.0,27300.0
2013-09-24 13:25:00,14.72,14.75,14.72,14.75,52000.0,13.0,13.0265,13.0,13.0265,52000.0
2013-09-24 13:30:00,14.75,14.77,14.73,14.76,181500.0,13.0265,13.0442,13.0089,13.0354,181500.0
2013-09-24 13:35:00,14.77,14.77,14.75,14.76,53500.0,13.0442,13.0442,13.0265,13.0354,53500.0
2013-09-24 13:40:00,14.76,14.76,14.75,14.76,78000.0,13.0354,13.0354,13.0265,13.0354,78000.0
2013-09-24 13:45:00,14.76,14.78,14.75,14.77,120500.0,13.0354,13.053,13.0265,13.0442,120500.0
2013-09-24 13:50:00,14.78,14.78,14.77,14.77,17100.0,13.053,13.053,13.0442,13.0442,17100.0
2013-09-24 13:55:00,14.78,14.78,14.77,14.78,110000.0,13.053,13.053,13.0442,13.053,110000.0
2013-09-24 14:00:00,14.78,14.79,14.77,14.79,155000.0,13.053,13.0619,13.0442,13.0619,155000.0
2013-09-24 14:05:00,14.79,14.81,14.78,14.81,189300.0,13.0619,13.0795,13.053,13.0795,189300.0
2013-09-24 14:10:00,14.81,14.81,14.8,14.81,13300.0,13.0795,13.0795,13.0707,13.0795,13300.0
2013-09-24 14:15:00,14.81,14.81,14.8,14.8,16800.0,13.0795,13.0795,13.0707,13.0707,16800.0
2013-09-24 14:20:00,14.81,14.82,14.8,14.8,91900.0,13.0795,13.0884,13.0707,13.0707,91900.0
2013-09-24 14:25:00,14.81,14.81,14.77,14.77,85300.0,13.0795,13.0795,13.0442,13.0442,85300.0
2013-09-24 14:30:00,14.76,14.76,14.73,14.74,122800.0,13.0354,13.0354,13.0089,13.0177,122800.0
2013-09-24 14:35:00,14.73,14.74,14.71,14.71,77900.0,13.0089,13.0177,12.9912,12.9912,77900.0
2013-09-24 14:40:00,14.72,14.72,14.71,14.72,94100.0,13.0,13.0,12.9912,13.0,94100.0
2013-09-24 14:45:00,14.71,14.74,14.71,14.73,139700.0,12.9912,13.0177,12.9912,13.0089,139700.0
2013-09-24 14:50:00,14.73,14.75,14.72,14.74,55700.0,13.0089,13.0265,13.0,13.0177,55700.0
2013-09-24 14:55:00,14.74,14.74,14.72,14.72,31800.0,13.0177,13.0177,13.0,13.0,31800.0
2013-09-24 15:00:00,14.73,14.73,14.7,14.71,106200.0,13.0089,13.0089,12.9824,12.9912,106200.0
2013-09-24 15:05:00,14.71,14.72,14.71,14.71,19800.0,12.9912,13.0,12.9912,12.9912,19800.0
2013-09-24 15:10:00,14.72,14.72,14.71,14.71,50800.0,13.0,13.0,12.9912,12.9912,50800.0
2013-09-24 15:15:00,14.71,14.73,14.71,14.73,90900.0,12.9912,13.0089,12.9912,13.0089,90900.0
2013-09-24 15:20:00,14.73,14.73,14.72,14.73,40800.0,13.0089,13.0089,13.0,13.0089,40800.0
2013-09-24 15:25:00,14.73,14.73,14.72,14.72,267200.0,13.0089,13.0089,13.0,13.0,267200.0
2013-09-24 15:30:00,14.72,14.73,14.72,14.73,112900.0,13.0,13.0089,13.0,13.0089,112900.0
2013-09-24 15:35:00,14.72,14.73,14.72,14.72,58600.0,13.0,13.0089,13.0,13.0,58600.0
2013-09-24 15:40:00,14.72,14.73,14.71,14.73,214700.0,13.0,13.0089,12.9912,13.0089,214700.0
2013-09-24 15:45:00,14.73,14.73,14.71,14.72,233900.0,13.0089,13.0089,12.9912,13.0,233900.0
2013-09-24 15:50:00,14.71,14.72,14.71,14.71,103200.0,12.9912,13.0,12.9912,12.9912,103200.0
2013-09-24 15:55:00,14.71,14.72,14.71,14.71,322400.0,12.9912,13.0,12.9912,12.9912,322400.0
2013-09-25 09:30:00,14.72,14.73,14.67,14.67,81200.0,13.0,13.0089,12.9559,12.9559,81200.0
2013-09-25 09:35:00,14.67,14.67,14.61,14.61,119500.0,12.9559,12.9559,12.9029,12.9029,119500.0
2013-09-25 09:40:00,14.61,14.63,14.55,14.61,151500.0,12.9029,12.9206,12.8499,12.9029,151500.0
2013-09-25 09:45:00,14.6,14.61,14.55,14.59,96400.0,12.8941,12.9029,12.8499,12.8852,96400.0
2013-09-25 09:50:00,14.59,14.63,14.57,14.6,119900.0,12.8852,12.9206,12.8676,12.8941,119900.0
2013-09-25 09:55:00,14.6,14.63,14.58,14.61,84400.0,12.8941,12.9206,12.8764,12.9029,84400.0
2013-09-25 10:00:00,14.61,14.62,14.55,14.59,170600.0,12.9029,12.9117,12.8499,12.8852,170600.0
2013-09-25 10:05:00,14.59,14.6,14.53,14.54,189200.0,12.8852,12.8941,12.8322,12.8411,189200.0
2013-09-25 10:10:00,14.54,14.56,14.49,14.55,279200.0,12.8411,12.8587,12.7969,12.8499,279200.0
2013-09-25 10:15:00,14.54,14.57,14.54,14.54,149800.0,12.8411,12.8676,12.8411,12.8411,149800.0
2013-09-25 10:20:00,14.55,14.59,14.54,14.58,150600.0,12.8499,12.8852,12.8411,12.8764,150600.0
2013-09-25 10:25:00,14.58,14.6,14.55,14.58,104400.0,12.8764,12.8941,12.8499,12.8764,104400.0
2013-09-25 10:30:00,14.58,14.61,14.57,14.59,158000.0,12.8764,12.9029,12.8676,12.8852,158000.0
2013-09-25 10:35:00,14.59,14.61,14.56,14.59,165900.0,12.8852,12.9029,12.8587,12.8852,165900.0
2013-09-25 10:40:00,14.59,14.61,14.59,14.6,118600.0,12.8852,12.9029,12.8852,12.8941,118600.0
2013-09-25 10:45:00,14.59,14.62,14.59,14.6,71800.0,12.8852,12.9117,12.8852,12.8941,71800.0
2013-09-25 10:50:00,14.6,14.62,14.59,14.59,67300.0,12.8941,12.9117,12.8852,12.8852,67300.0
2013-09-25 10:55:00,14.59,14.61,14.58,14.61,51100.0,12.8852,12.9029,12.8764,12.9029,51100.0
2013-09-25 11:00:00,14.61,14.61,14.56,14.57,82800.0,12.9029,12.9029,12.8587,12.8676,82800.0
2013-09-25 11:05:00,14.56,14.6,14.56,14.6,26600.0,12.8587,12.8941,12.8587,12.8941,26600.0
2013-09-25 11:10:00,14.6,14.62,14.59,14.62,62000.0,12.8941,12.9117,12.8852,12.9117,62000.0
2013-09-25 11:15:00,14.63,14.67,14.63,14.65,56300.0,12.9206,12.9559,12.9206,12.9382,56300.0
2013-09-25 11:20:00,14.65,14.65,14.62,14.62,58800.0,12.9382,12.9382,12.9117,12.9117,58800.0
2013-09-25 11:25:00,14.63,14.64,14.63,14.63,36000.0,12.9206,12.9294,12.9206,12.9206,36000.0
2013-09-25 11:30:00,14.63,14.63,14.61,14.62,27600.0,12.9206,12.9206,12.9029,12.9117,27600.0
2013-09-25 11:35:00,14.62,14.67,14.62,14.65,49100.0,12.9117,12.9559,12.9117,12.9382,49100.0
2013-09-25 11:40:00,14.66,14.66,14.63,14.65,30100.0,12.9471,12.9471,12.9206,12.9382,30100.0
2013-09-25 11:45:00,14.64,14.65,14.64,14.64,21900.0,12.9294,12.9382,12.9294,12.9294,21900.0
2013-09-25 11:50:00,14.63,14.66,14.62,14.66,74500.0,12.9206,12.9471,12.9117,12.9471,74500.0
2013-09-25 11:55:00,14.66,14.68,14.66,14.68,54800.0,12.9471,12.9647,12.9471,12.9647,54800.0
2013-09-25 12:00:00,14.67,14.68,14.63,14.63,47100.0,12.9559,12.9647,12.9206,12.9206,47100.0
2013-09-25 12:05:00,14.63,14.66,14.63,14.65,27500.0,12.9206,12.9471,12.9206,12.9382,27500.0
2013-09-25 12:10:00,14.66,14.68,14.66,14.68,41100.0,12.9471,12.9647,12.9471,12.9647,41100.0
2013-09-25 12:15:00,14.68,14.69,14.68,14.68,21300.0,12.9647,12.9735,12.9647,12.9647,21300.0
2013-09-25 12:20:00,14.69,14.69,14.63,14.64,39900.0,12.9735,12.9735,12.9206,12.9294,39900.0
2013-09-25 12:25:00,14.63,14.67,14.63,14.67,27800.0,12.9206,12.9559,12.9206,12.9559,27800.0
2013-09-25 12:30:00,14.67,14.68,14.66,14.67,29300.0,12.9559,12.9647,12.9471,12.9559,29300.0
2013-09-25 12:35:00,14.67,14.7,14.66,14.69,44500.0,12.9559,12.9824,12.9471,12.9735,44500.0
2013-09-25 12:40:00,14.69,14.7,14.68,14.68,28800.0,12.9735,12.9824,12.9647,12.9647,28800.0
2013-09-25 12:45:00,14.68,14.69,14.67,14.69,28800.0,12.9647,12.9735,12.9559,12.9735,28800.0
2013-09-25 12:50:00,14.69,14.69,14.66,14.68,38600.0,12.9735,12.9735,12.9471,12.9647,38600.0
2013-09-25 12:55:00,14.68,14.7,14.68,14.69,32900.0,12.9647,12.9824,12.9647,12.9735,32900.0
2013-09-25 13:00:00,14.69,14.7,14.68,14.69,38800.0,12.9735,12.9824,12.9647,12.9735,38800.0
2013-09-25 13:05:00,14.69,14.7,14.68,14.69,24500.0,12.9735,12.9824,12.9647,12.9735,24500.0
2013-09-25 13:10:00,14.7,14.73,14.69,14.71,65100.0,12.9824,13.0089,12.9735,12.9912,65100.0
2013-09-25 13:15:00,14.71,14.72,14.68,14.68,318000.0,12.9912,13.0,12.9647,12.9647,318000.0
2013-09-25 13:20:00,14.68,14.69,14.68,14.68,19200.0,12.9647,12.9735,12.9647,12.9647,19200.0
2013-09-25 13:25:00,14.68,14.69,14.67,14.68,63200.0,12.9647,12.9735,12.9559,12.9647,63200.0
2013-09-25 13:30:00,14.69,14.69,14.62,14.64,100400.0,12.9735,12.9735,12.9117,12.9294,100400.0
2013-09-25 13:35:00,14.63,14.64,14.59,14.61,103900.0,12.9206,12.9294,12.8852,12.9029,103900.0
2013-09-25 13:40:00,14.6,14.61,14.56,14.58,59900.0,12.8941,12.9029,12.8587,12.8764,59900.0
2013-09-25 13:45:00,14.57,14.62,14.54,14.62,170000.0,12.8676,12.9117,12.8411,12.9117,170000.0
2013-09-25 13:50:00,14.62,14.63,14.57,14.57,110400.0,12.9117,12.9206,12.8676,12.8676,110400.0
2013-09-25 13:55:00,14.58,14.63,14.58,14.63,54100.0,12.8764,12.9206,12.8764,12.9206,54100.0
2013-09-25 14:00:00,14.62,14.64,14.62,14.64,31300.0,12.9117,12.9294,12.9117,12.9294,31300.0
2013-09-25 14:05:00,14.64,14.65,14.62,14.62,77900.0,12.9294,12.9382,12.9117,12.9117,77900.0
2013-09-25 14:10:00,14.62,14.63,14.6,14.63,49900.0,12.9117,12.9206,12.8941,12.9206,49900.0
2013-09-25 14:15:00,14.63,14.66,14.61,14.65,65200.0,12.9206,12.9471,12.9029,12.9382,65200.0
2013-09-25 14:20:00,14.65,14.65,14.62,14.62,26200.0,12.9382,12.9382,12.9117,12.9117,26200.0
2013-09-25 14:25:00,14.63,14.64,14.61,14.64,36700.0,12.9206,12.9294,12.9029,12.9294,36700.0
2013-09-25 14:30:00,14.64,14.64,14.61,14.61,37300.0,12.9294,12.9294,12.9029,12.9029,37300.0
2013-09-25 14:35:00,14.61,14.62,14.6,14.62,28100.0,12.9029,12.9117,12.8941,12.9117,28100.0
2013-09-25 14:40:00,14.61,14.62,14.6,14.62,31700.0,12.9029,12.9117,12.8941,12.9117,31700.0
2013-09-25 14:45:00,14.62,14.62,14.61,14.62,15400.0,12.9117,12.9117,12.9029,12.9117,15400.0
2013-09-25 14:50:00,14.62,14.65,14.62,14.64,43400.0,12.9117,12.9382,12.9117,12.9294,43400.0
2013-09-25 14:55:00,14.63,14.65,14.62,14.62,74800.0,12.9206,12.9382,12.9117,12.9117,74800.0
2013-09-25 15:00:00,14.62,14.64,14.62,14.63,88900.0,12.9117,12.9294,12.9117,12.9206,88900.0
2013-09-25 15:05:00,14.63,14.63,14.61,14.63,38700.0,12.9206,12.9206,12.9029,12.9206,38700.0
2013-09-25 15:10:00,14.63,14.64,14.6,14.61,77300.0,12.9206,12.9294,12.8941,12.9029,77300.0
2013-09-25 15:15:00,14.61,14.61,14.6,14.61,15500.0,12.9029,12.9029,12.8941,12.9029,15500.0
2013-09-25 15:20:00,14.6,14.61,14.58,14.58,27200.0,12.8941,12.9029,12.8764,12.8764,27200.0
2013-09-25 15:25:00,14.58,14.58,14.56,14.58,76800.0,12.8764,12.8764,12.8587,12.8764,76800.0
2013-09-25 15:30:00,14.57,14.59,14.57,14.59,57800.0,12.8676,12.8852,12.8676,12.8852,57800.0
2013-09-25 15:35:00,14.59,14.63,14.59,14.62,146800.0,12.8852,12.9206,12.8852,12.9117,146800.0
2013-09-25 15:40:00,14.63,14.63,14.59,14.61,319000.0,12.9206,12.9206,12.8852,12.9029,319000.0
2013-09-25 15:45:00,14.61,14.61,14.6,14.61,52300.0,12.9029,12.9029,12.8941,12.9029,52300.0
2013-09-25 15:50:00,14.61,14.61,14.58,14.6,309000.0,12.9029,12.9029,12.8764,12.8941,309000.0
2013-09-25 15:55:00,14.6,14.61,14.59,14.59,249400.0,12.8941,12.9029,12.8852,12.8852,249400.0
2013-09-26 09:30:00,14.57,14.63,14.55,14.62,86300.0,12.8676,12.9206,12.8499,12.9117,86300.0
2013-09-26 09:35:00,14.62,14.67,14.62,14.65,33600.0,12.9117,12.9559,12.9117,12.9382,33600.0
2013-09-26 09:40:00,14.64,14.64,14.58,14.59,42200.0,12.9294,12.9294,12.8764,12.8852,42200.0
2013-09-26 09:45:00,14.6,14.62,14.59,14.62,20400.0,12.8941,12.9117,12.8852,12.9117,20400.0
2013-09-26 09:50:00,14.62,14.63,14.6,14.6,42600.0,12.9117,12.9206,12.8941,12.8941,42600.0
2013-09-26 09:55:00,14.6,14.63,14.58,14.59,201300.0,12.8941,12.9206,12.8764,12.8852,201300.0
2013-09-26 10:00:00,14.59,14.61,14.55,14.61,136700.0,12.8852,12.9029,12.8499,12.9029,136700.0
2013-09-26 10:05:00,14.61,14.65,14.59,14.65,35100.0,12.9029,12.9382,12.8852,12.9382,35100.0
2013-09-26 10:10:00,14.65,14.65,14.61,14.61,41900.0,12.9382,12.9382,12.9029,12.9029,41900.0
2013-09-26 10:15:00,14.62,14.64,14.61,14.64,44200.0,12.9117,12.9294,12.9029,12.9294,44200.0
2013-09-26 10:20:00,14.64,14.66,14.63,14.66,46700.0,12.9294,12.9471,12.9206,12.9471,46700.0
2013-09-26 10:25:00,14.66,14.69,14.66,14.69,42100.0,12.9471,12.9735,12.9471,12.9735,42100.0
2013-09-26 10:30:00,14.68,14.7,14.68,14.68,38800.0,12.9647,12.9824,12.9647,12.9647,38800.0
2013-09-26 10:35:00,14.68,14.7,14.67,14.7,13000.0,12.9647,12.9824,12.9559,12.9824,13000.0
2013-09-26 10:40:00,14.69,14.69,14.66,14.66,29500.0,12.9735,12.9735,12.9471,12.9471,29500.0
2013-09-26 10:45:00,14.66,14.67,14.63,14.67,57800.0,12.9471,12.9559,12.9206,12.9559,57800.0
2013-09-26 10:50:00,14.67,14.69,14.66,14.69,13100.0,12.9559,12.9735,12.9471,12.9735,13100.0
2013-09-26 10:55:00,14.68,14.69,14.66,14.68,32800.0,12.9647,12.9735,12.9471,12.9647,32800.0
2013-09-26 11:00:00,14.68,14.68,14.65,14.66,23600.0,12.9647,12.9647,12.9382,12.9471,23600.0
2013-09-26 11:05:00,14.65,14.66,14.63,14.66,38400.0,12.9382,12.9471,12.9206,12.9471,38400.0
2013-09-26 11:10:00,14.66,14.67,14.65,14.67,22700.0,12.9471,12.9559,12.9382,12.9559,22700.0
2013-09-26 11:15:00,14.66,14.66,14.63,14.65,50300.0,12.9471,12.9471,12.9206,12.9382,50300.0
2013-09-26 11:20:00,14.65,14.67,14.62,14.67,80900.0,12.9382,12.9559,12.9117,12.9559,80900.0
2013-09-26 11:25:00,14.67,14.67,14.65,14.65,27300.0,12.9559,12.9559,12.9382,12.9382,27300.0
2013-09-26 11:30:00,14.65,14.68,14.65,14.67,71200.0,12.9382,12.9647,12.9382,12.9559,71200.0
2013-09-26 11:35:00,14.67,14.7,14.66,14.7,50100.0,12.9559,12.9824,12.9471,12.9824,50100.0
2013-09-26 11:40:00,14.69,14.7,14.69,14.7,11100.0,12.9735,12.9824,12.9735,12.9824,11100.0
2013-09-26 11:45:00,14.7,14.71,14.68,14.68,28400.0,12.9824,12.9912,12.9647,12.9647,28400.0
2013-09-26 11:50:00,14.68,14.68,14.65,14.66,23700.0,12.9647,12.9647,12.9382,12.9471,23700.0
2013-09-26 11:55:00,14.66,14.68,14.65,14.68,22400.0,12.9471,12.9647,12.9382,12.9647,22400.0
2013-09-26 12:00:00,14.67,14.69,14.66,14.66,31600.0,12.9559,12.9735,12.9471,12.9471,31600.0
2013-09-26 12:05:00,14.66,14.66,14.65,14.65,19200.0,12.9471,12.9471,12.9382,12.9382,19200.0
2013-09-26 12:10:00,14.66,14.67,14.65,14.67,36100.0,12.9471,12.9559,12.9382,12.9559,36100.0
2013-09-26 12:15:00,14.66,14.67,14.66,14.66,2700.0,12.9471,12.9559,12.9471,12.9471,2700.0
2013-09-26 12:20:00,14.66,14.67,14.66,14.67,13600.0,12.9471,12.9559,12.9471,12.9559,13600.0
2013-09-26 12:25:00,14.67,14.69,14.67,14.69,26400.0,12.9559,12.9735,12.9559,12.9735,26400.0
2013-09-26 12:30:00,14.69,14.7,14.69,14.7,15000.0,12.9735,12.9824,12.9735,12.9824,15000.0
2013-09-26 12:35:00,14.7,14.7,14.69,14.7,4300.0,12.9824,12.9824,12.9735,12.9824,4300.0
2013-09-26 12:40:00,14.7,14.71,14.69,14.71,25400.0,12.9824,12.9912,12.9735,12.9912,25400.0
2013-09-26 12:45:00,14.71,14.71,14.7,14.71,10100.0,12.9912,12.9912,12.9824,12.9912,10100.0
2013-09-26 12:50:00,14.71,14.71,14.68,14.69,30200.0,12.9912,12.9912,12.9647,12.9735,30200.0
2013-09-26 12:55:00,14.69,14.7,14.68,14.69,16100.0,12.9735,12.9824,12.9647,12.9735,16100.0
2013-09-26 13:00:00,14.69,14.71,14.69,14.71,15700.0,12.9735,12.9912,12.9735,12.9912,15700.0
2013-09-26 13:05:00,14.71,14.72,14.71,14.72,10800.0,12.9912,13.0,12.9912,13.0,10800.0
2013-09-26 13:10:00,14.72,14.72,14.71,14.72,9500.0,13.0,13.0,12.9912,13.0,9500.0
2013-09-26 13:15:00,14.72,14.72,14.71,14.72,53100.0,13.0,13.0,12.9912,13.0,53100.0
2013-09-26 13:20:00,14.72,14.72,14.71,14.72,30100.0,13.0,13.0,12.9912,13.0,30100.0
2013-09-26 13:25:00,14.72,14.72,14.71,14.72,6700.0,13.0,13.0,12.9912,13.0,6700.0
2013-09-26 13:30:00,14.71,14.72,14.7,14.71,30500.0,12.9912,13.0,12.9824,12.9912,30500.0
2013-09-26 13:35:00,14.71,14.72,14.7,14.71,31600.0,12.9912,13.0,12.9824,12.9912,31600.0
2013-09-26 13:40:00,14.71,14.72,14.7,14.7,23600.0,12.9912,13.0,12.9824,12.9824,23600.0
2013-09-26 13:45:00,14.7,14.72,14.7,14.72,28000.0,12.9824,13.0,12.9824,13.0,28000.0
2013-09-26 13:50:00,14.72,14.73,14.71,14.72,33200.0,13.0,13.0089,12.9912,13.0,33200.0
2013-09-26 13:55:00,14.73,14.74,14.72,14.73,45800.0,13.0089,13.0177,13.0,13.0089,45800.0
2013-09-26 14:00:00,14.73,14.73,14.7,14.71,26500.0,13.0089,13.0089,12.9824,12.9912,26500.0
2013-09-26 14:05:00,14.71,14.74,14.69,14.73,41500.0,12.9912,13.0177,12.9735,13.0089,41500.0
2013-09-26 14:10:00,14.74,14.75,14.73,14.75,17600.0,13.0177,13.0265,13.0089,13.0265,17600.0
2013-09-26 14:15:00,14.75,14.75,14.74,14.74,46400.0,13.0265,13.0265,13.0177,13.0177,46400.0
2013-09-26 14:20:00,14.73,14.74,14.7,14.71,91300.0,13.0089,13.0177,12.9824,12.9912,91300.0
2013-09-26 14:25:00,14.71,14.72,14.7,14.72,11300.0,12.9912,13.0,12.9824,13.0,11300.0
2013-09-26 14:30:00,14.71,14.72,14.69,14.71,52800.0,12.9912,13.0,12.9735,12.9912,52800.0
2013-09-26 14:35:00,14.72,14.72,14.69,14.7,23600.0,13.0,13.0,12.9735,12.9824,23600.0
2013-09-26 14:40:00,14.7,14.71,14.68,14.7,40500.0,12.9824,12.9912,12.9647,12.9824,40500.0
2013-09-26 14:45:00,14.69,14.7,14.68,14.68,51100.0,12.9735,12.9824,12.9647,12.9647,51100.0
2013-09-26 14:50:00,14.68,14.7,14.68,14.7,27500.0,12.9647,12.9824,12.9647,12.9824,27500.0
2013-09-26 14:55:00,14.7,14.71,14.69,14.7,17100.0,12.9824,12.9912,12.9735,12.9824,17100.0
2013-09-26 15:00:00,14.7,14.7,14.68,14.68,33600.0,12.9824,12.9824,12.9647,12.9647,33600.0
2013-09-26 15:05:00,14.69,14.7,14.67,14.7,42200.0,12.9735,12.9824,12.9559,12.9824,42200.0
2013-09-26 15:10:00,14.69,14.7,14.67,14.69,68900.0,12.9735,12.9824,12.9559,12.9735,68900.0
2013-09-26 15:15:00,14.69,14.7,14.68,14.68,85500.0,12.9735,12.9824,12.9647,12.9647,85500.0
2013-09-26 15:20:00,14.69,14.7,14.67,14.68,161600.0,12.9735,12.9824,12.9559,12.9647,161600.0
2013-09-26 15:25:00,14.69,14.7,14.68,14.7,50500.0,12.9735,12.9824,12.9647,12.9824,50500.0
2013-09-26 15:30:00,14.71,14.71,14.69,14.7,42000.0,12.9912,12.9912,12.9735,12.9824,42000.0
2013-09-26 15:35:00,14.7,14.71,14.68,14.68,50100.0,12.9824,12.9912,12.9647,12.9647,50100.0
2013-09-26 15:40:00,14.68,14.7,14.68,14.7,41100.0,12.9647,12.9824,12.9647,12.9824,41100.0
2013-09-26 15:45:00,14.69,14.7,14.68,14.7,73500.0,12.9735,12.9824,12.9647,12.9824,73500.0
2013-09-26 15:50:00,14.7,14.7,14.68,14.69,102700.0,12.9824,12.9824,12.9647,12.9735,102700.0
2013-09-26 15:55:00,14.68,14.71,14.68,14.7,208900.0,12.9647,12.9912,12.9647,12.9824,208900.0
2013-09-27 09:30:00,14.56,14.6,14.44,14.46,262600.0,12.8587,12.8941,12.7528,12.7704,262600.0
2013-09-27 09:35:00,14.46,14.54,14.46,14.52,167200.0,12.7704,12.8411,12.7704,12.8234,167200.0
2013-09-27 09:40:00,14.51,14.6,14.5,14.56,131700.0,12.8146,12.8941,12.8057,12.8587,131700.0
2013-09-27 09:45:00,14.57,14.63,14.57,14.62,105200.0,12.8676,12.9206,12.8676,12.9117,105200.0
2013-09-27 09:50:00,14.62,14.65,14.58,14.64,64200.0,12.9117,12.9382,12.8764,12.9294,64200.0
2013-09-27 09:55:00,14.63,14.65,14.61,14.63,37600.0,12.9206,12.9382,12.9029,12.9206,37600.0
2013-09-27 10:00:00,14.64,14.66,14.61,14.66,105400.0,12.9294,12.9471,12.9029,12.9471,105400.0
2013-09-27 10:05:00,14.65,14.67,14.64,14.64,25300.0,12.9382,12.9559,12.9294,12.9294,25300.0
2013-09-27 10:10:00,14.64,14.67,14.64,14.65,58000.0,12.9294,12.9559,12.9294,12.9382,58000.0
2013-09-27 10:15:00,14.64,14.67,14.62,14.63,43000.0,12.9294,12.9559,12.9117,12.9206,43000.0
2013-09-27 10:20:00,14.64,14.67,14.64,14.64,47800.0,12.9294,12.9559,12.9294,12.9294,47800.0
2013-09-27 10:25:00,14.63,14.64,14.61,14.64,25700.0,12.9206,12.9294,12.9029,12.9294,25700.0
2013-09-27 10:30:00,14.63,14.65,14.61,14.62,37000.0,12.9206,12.9382,12.9029,12.9117,37000.0
2013-09-27 10:35:00,14.62,14.64,14.61,14.61,53100.0,12.9117,12.9294,12.9029,12.9029,53100.0
2013-09-27 10:40:00,14.62,14.64,14.62,14.64,27800.0,12.9117,12.9294,12.9117,12.9294,27800.0
2013-09-27 10:45:00,14.64,14.65,14.62,14.64,37500.0,12.9294,12.9382,12.9117,12.9294,37500.0
2013-09-27 10:50:00,14.64,14.65,14.61,14.62,55300.0,12.9294,12.9382,12.9029,12.9117,55300.0
2013-09-27 10:55:00,14.63,14.65,14.61,14.65,48100.0,12.9206,12.9382,12.9029,12.9382,48100.0
2013-09-27 11:00:00,14.65,14.66,14.64,14.64,29600.0,12.9382,12.9471,12.9294,12.9294,29600.0
2013-09-27 11:05:00,14.65,14.66,14.63,14.65,25600.0,12.9382,12.9471,12.9206,12.9382,25600.0
2013-09-27 11:10:00,14.64,14.69,14.64,14.69,42900.0,12.9294,12.9735,12.9294,12.9735,42900.0
2013-09-27 11:15:00,14.69,14.7,14.66,14.66,34000.0,12.9735,12.9824,12.9471,12.9471,34000.0
2013-09-27 11:20:00,14.66,14.67,14.65,14.66,31300.0,12.9471,12.9559,12.9382,12.9471,31300.0
2013-09-27 11:25:00,14.66,14.69,14.65,14.68,42900.0,12.9471,12.9735,12.9382,12.9647,42900.0
2013-09-27 11:30:00,14.68,14.7,14.66,14.7,65200.0,12.9647,12.9824,12.9471,12.9824,65200.0
2013-09-27 11:35:00,14.7,14.74,14.69,14.74,86900.0,12.9824,13.0177,12.9735,13.0177,86900.0
2013-09-27 11:40:00,14.73,14.74,14.71,14.71,29200.0,13.0089,13.0177,12.9912,12.9912,29200.0
2013-09-27 11:45:00,14.71,14.71,14.68,14.69,102900.0,12.9912,12.9912,12.9647,12.9735,102900.0
2013-09-27 11:50:00,14.68,14.69,14.66,14.68,57800.0,12.9647,12.9735,12.9471,12.9647,57800.0
2013-09-27 11:55:00,14.68,14.7,14.68,14.69,34400.0,12.9647,12.9824,12.9647,12.9735,34400.0
2013-09-27 12:00:00,14.7,14.7,14.67,14.7,43700.0,12.9824,12.9824,12.9559,12.9824,43700.0
2013-09-27 12:05:00,14.7,14.7,14.69,14.7,26100.0,12.9824,12.9824,12.9735,12.9824,26100.0
2013-09-27 12:10:00,14.7,14.71,14.68,14.71,29400.0,12.9824,12.9912,12.9647,12.9912,29400.0
2013-09-27 12:15:00,14.71,14.71,14.68,14.69,48700.0,12.9912,12.9912,12.9647,12.9735,48700.0
2013-09-27 12:20:00,14.69,14.7,14.68,14.7,40400.0,12.9735,12.9824,12.9647,12.9824,40400.0
2013-09-27 12:25:00,14.7,14.71,14.7,14.71,10500.0,12.9824,12.9912,12.9824,12.9912,10500.0
2013-09-27 12:30:00,14.71,14.71,14.69,14.7,16200.0,12.9912,12.9912,12.9735,12.9824,16200.0
2013-09-27 12:35:00,14.7,14.7,14.68,14.69,31700.0,12.9824,12.9824,12.9647,12.9735,31700.0
2013-09-27 12:40:00,14.7,14.7,14.68,14.69,18000.0,12.9824,12.9824,12.9647,12.9735,18000.0
2013-09-27 12:45:00,14.69,14.69,14.67,14.68,11800.0,12.9735,12.9735,12.9559,12.9647,11800.0
2013-09-27 12:50:00,14.67,14.69,14.67,14.68,12500.0,12.9559,12.9735,12.9559,12.9647,12500.0
2013-09-27 12:55:00,14.69,14.7,14.69,14.7,9100.0,12.9735,12.9824,12.9735,12.9824,9100.0
2013-09-27 13:00:00,14.7,14.72,14.69,14.72,42700.0,12.9824,13.0,12.9735,13.0,42700.0
2013-09-27 13:05:00,14.72,14.74,14.72,14.74,21500.0,13.0,13.0177,13.0,13.0177,21500.0
2013-09-27 13:10:00,14.74,14.75,14.74,14.75,12500.0,13.0177,13.0265,13.0177,13.0265,12500.0
2013-09-27 13:15:00,14.75,14.75,14.74,14.75,12900.0,13.0265,13.0265,13.0177,13.0265,12900.0
2013-09-27 13:20:00,14.75,14.76,14.74,14.76,46000.0,13.0265,13.0354,13.0177,13.0354,46000.0
2013-09-27 13:25:00,14.76,14.76,14.74,14.76,34500.0,13.0354,13.0354,13.0177,13.0354,34500.0
2013-09-27 13:30:00,14.75,14.76,14.73,14.76,44900.0,13.0265,13.0354,13.0089,13.0354,44900.0
2013-09-27 13:35:00,14.76,14.76,14.74,14.75,37000.0,13.0354,13.0354,13.0177,13.0265,37000.0
2013-09-27 13:40:00,14.74,14.76,14.74,14.75,33500.0,13.0177,13.0354,13.0177,13.0265,33500.0
2013-09-27 13:45:00,14.75,14.75,14.74,14.75,7700.0,13.0265,13.0265,13.0177,13.0265,7700.0
2013-09-27 13:50:00,14.75,14.76,14.74,14.74,34900.0,13.0265,13.0354,13.0177,13.0177,34900.0
2013-09-27 13:55:00,14.74,14.74,14.73,14.73,29400.0,13.0177,13.0177,13.0089,13.0089,29400.0
2013-09-27 14:00:00,14.73,14.74,14.72,14.74,20300.0,13.0089,13.0177,13.0,13.0177,20300.0
2013-09-27 14:05:00,14.74,14.75,14.71,14.71,42300.0,13.0177,13.0265,12.9912,12.9912,42300.0
2013-09-27 14:10:00,14.71,14.72,14.71,14.71,43500.0,12.9912,13.0,12.9912,12.9912,43500.0
2013-09-27 14:15:00,14.71,14.71,14.7,14.71,28200.0,12.9912,12.9912,12.9824,12.9912,28200.0
2013-09-27 14:20:00,14.71,14.71,14.7,14.71,38800.0,12.9912,12.9912,12.9824,12.9912,38800.0
2013-09-27 14:25:00,14.7,14.7,14.67,14.69,29500.0,12.9824,12.9824,12.9559,12.9735,29500.0
2013-09-27 14:30:00,14.68,14.69,14.67,14.68,35500.0,12.9647,12.9735,12.9559,12.9647,35500.0
2013-09-27 14:35:00,14.67,14.69,14.66,14.69,26200.0,12.9559,12.9735,12.9471,12.9735,26200.0
2013-09-27 14:40:00,14.68,14.7,14.68,14.69,22000.0,12.9647,12.9824,12.9647,12.9735,22000.0
2013-09-27 14:45:00,14.69,14.7,14.68,14.69,23700.0,12.9735,12.9824,12.9647,12.9735,23700.0
2013-09-27 14:50:00,14.7,14.7,14.67,14.67,19100.0,12.9824,12.9824,12.9559,12.9559,19100.0
2013-09-27 14:55:00,14.67,14.67,14.64,14.64,16500.0,12.9559,12.9559,12.9294,12.9294,16500.0
2013-09-27 15:00:00,14.64,14.65,14.61,14.61,38000.0,12.9294,12.9382,12.9029,12.9029,38000.0
2013-09-27 15:05:00,14.62,14.63,14.61,14.62,49300.0,12.9117,12.9206,12.9029,12.9117,49300.0
2013-09-27 15:10:00,14.62,14.64,14.61,14.63,29400.0,12.9117,12.9294,12.9029,12.9206,29400.0
2013-09-27 15:15:00,14.63,14.63,14.61,14.61,40200.0,12.9206,12.9206,12.9029,12.9029,40200.0
2013-09-27 15:20:00,14.61,14.62,14.61,14.62,25000.0,12.9029,12.9117,12.9029,12.9117,25000.0
2013-09-27 15:25:00,14.62,14.63,14.62,14.63,19500.0,12.9117,12.9206,12.9117,12.9206,19500.0
2013-09-27 15:30:00,14.62,14.64,14.62,14.64,58700.0,12.9117,12.9294,12.9117,12.9294,58700.0
2013-09-27 15:35:00,14.63,14.66,14.63,14.66,75900.0,12.9206,12.9471,12.9206,12.9471,75900.0
2013-09-27 15:40:00,14.66,14.66,14.64,14.65,105700.0,12.9471,12.9471,12.9294,12.9382,105700.0
2013-09-27 15:45:00,14.65,14.65,14.63,14.65,75100.0,12.9382,12.9382,12.9206,12.9382,75100.0
2013-09-27 15:50:00,14.65,14.67,14.64,14.66,109100.0,12.9382,12.9559,12.9294,12.9471,109100.0
2013-09-27 15:55:00,14.66,14.66,14.64,14.65,125800.0,12.9471,12.9471,12.9294,12.9382,125800.0
2013-09-30 09:30:00,14.46,14.46,14.11,14.27,323300.0,12.7704,12.7704,12.4613,12.6026,323300.0
2013-09-30 09:35:00,14.27,14.42,14.27,14.42,77600.0,12.6026,12.7351,12.6026,12.7351,77600.0
2013-09-30 09:40:00,14.43,14.47,14.38,14.41,84500.0,12.7439,12.7793,12.6998,12.7263,84500.0
2013-09-30 09:45:00,14.4,14.44,14.4,14.44,46200.0,12.7174,12.7528,12.7174,12.7528,46200.0
2013-09-30 09:50:00,14.44,14.46,14.39,14.45,51100.0,12.7528,12.7704,12.7086,12.7616,51100.0
2013-09-30 09:55:00,14.45,14.48,14.43,14.45,53200.0,12.7616,12.7881,12.7439,12.7616,53200.0
2013-09-30 10:00:00,14.45,14.47,14.44,14.47,47600.0,12.7616,12.7793,12.7528,12.7793,47600.0
2013-09-30 10:05:00,14.47,14.48,14.44,14.47,55000.0,12.7793,12.7881,12.7528,12.7793,55000.0
2013-09-30 10:10:00,14.47,14.49,14.46,14.47,42500.0,12.7793,12.7969,12.7704,12.7793,42500.0
2013-09-30 10:15:00,14.47,14.52,14.47,14.52,79700.0,12.7793,12.8234,12.7793,12.8234,79700.0
2013-09-30 10:20:00,14.51,14.54,14.51,14.52,104100.0,12.8146,12.8411,12.8146,12.8234,104100.0
2013-09-30 10:25:00,14.51,14.55,14.51,14.53,181300.0,12.8146,12.8499,12.8146,12.8322,181300.0
2013-09-30 10:30:00,14.52,14.53,14.47,14.48,12200.0,12.8234,12.8322,12.7793,12.7881,12200.0
2013-09-30 10:35:00,14.48,14.54,14.48,14.52,48800.0,12.7881,12.8411,12.7881,12.8234,48800.0
2013-09-30 10:40:00,14.52,14.59,14.51,14.59,87300.0,12.8234,12.8852,12.8146,12.8852,87300.0
2013-09-30 10:45:00,14.59,14.6,14.57,14.57,51800.0,12.8852,12.8941,12.8676,12.8676,51800.0
2013-09-30 10:50:00,14.56,14.59,14.56,14.58,37200.0,12.8587,12.8852,12.8587,12.8764,37200.0
2013-09-30 10:55:00,14.58,14.62,14.58,14.61,49200.0,12.8764,12.9117,12.8764,12.9029,49200.0
2013-09-30 11:00:00,14.6,14.61,14.58,14.6,50800.0,12.8941,12.9029,12.8764,12.8941,50800.0
2013-09-30 11:05:00,14.6,14.62,14.59,14.59,29700.0,12.8941,12.9117,12.8852,12.8852,29700.0
2013-09-30 11:10:00,14.59,14.61,14.57,14.57,39800.0,12.8852,12.9029,12.8676,12.8676,39800.0
2013-09-30 11:15:00,14.58,14.58,14.55,14.56,49700.0,12.8764,12.8764,12.8499,12.8587,49700.0
2013-09-30 11:20:00,14.56,14.58,14.54,14.55,53200.0,12.8587,12.8764,12.8411,12.8499,53200.0
2013-09-30 11:25:00,14.54,14.56,14.53,14.54,41000.0,12.8411,12.8587,12.8322,12.8411,41000.0
2013-09-30 11:30:00,14.54,14.56,14.53,14.53,50500.0,12.8411,12.8587,12.8322,12.8322,50500.0
2013-09-30 11:35:00,14.54,14.55,14.52,14.55,22800.0,12.8411,12.8499,12.8234,12.8499,22800.0
2013-09-30 11:40:00,14.55,14.55,14.52,14.52,16600.0,12.8499,12.8499,12.8234,12.8234,16600.0
2013-09-30 11:45:00,14.53,14.53,14.51,14.51,31500.0,12.8322,12.8322,12.8146,12.8146,31500.0
2013-09-30 11:50:00,14.51,14.53,14.51,14.52,34000.0,12.8146,12.8322,12.8146,12.8234,34000.0
2013-09-30 11:55:00,14.52,14.58,14.52,14.58,28900.0,12.8234,12.8764,12.8234,12.8764,28900.0
2013-09-30 12:00:00,14.58,14.58,14.52,14.53,61500.0,12.8764,12.8764,12.8234,12.8322,61500.0
2013-09-30 12:05:00,14.53,14.54,14.51,14.53,16200.0,12.8322,12.8411,12.8146,12.8322,16200.0
2013-09-30 12:10:00,14.53,14.57,14.52,14.57,32100.0,12.8322,12.8676,12.8234,12.8676,32100.0
2013-09-30 12:15:00,14.57,14.58,14.54,14.55,26200.0,12.8676,12.8764,12.8411,12.8499,26200.0
2013-09-30 12:20:00,14.54,14.55,14.54,14.55,25300.0,12.8411,12.8499,12.8411,12.8499,25300.0
2013-09-30 12:25:00,14.55,14.57,14.54,14.55,35500.0,12.8499,12.8676,12.8411,12.8499,35500.0
2013-09-30 12:30:00,14.54,14.55,14.54,14.54,19400.0,12.8411,12.8499,12.8411,12.8411,19400.0
2013-09-30 12:35:00,14.54,14.54,14.52,14.52,12400.0,12.8411,12.8411,12.8234,12.8234,12400.0
2013-09-30 12:40:00,14.53,14.55,14.51,14.53,45200.0,12.8322,12.8499,12.8146,12.8322,45200.0
2013-09-30 12:45:00,14.53,14.55,14.53,14.54,41000.0,12.8322,12.8499,12.8322,12.8411,41000.0
2013-09-30 12:50:00,14.54,14.54,14.52,14.52,18700.0,12.8411,12.8411,12.8234,12.8234,18700.0
2013-09-30 12:55:00,14.53,14.53,14.51,14.52,25400.0,12.8322,12.8322,12.8146,12.8234,25400.0
2013-09-30 13:00:00,14.52,14.54,14.51,14.54,27500.0,12.8234,12.8411,12.8146,12.8411,27500.0
2013-09-30 13:05:00,14.54,14.55,14.53,14.55,21700.0,12.8411,12.8499,12.8322,12.8499,21700.0
2013-09-30 13:10:00,14.54,14.56,14.54,14.54,14000.0,12.8411,12.8587,12.8411,12.8411,14000.0
2013-09-30 13:15:00,14.54,14.58,14.54,14.57,48500.0,12.8411,12.8764,12.8411,12.8676,48500.0
2013-09-30 13:20:00,14.57,14.58,14.54,14.54,22700.0,12.8676,12.8764,12.8411,12.8411,22700.0
2013-09-30 13:25:00,14.54,14.57,14.54,14.54,62200.0,12.8411,12.8676,12.8411,12.8411,62200.0
2013-09-30 13:30:00,14.54,14.59,14.54,14.58,25800.0,12.8411,12.8852,12.8411,12.8764,25800.0
2013-09-30 13:35:00,14.59,14.61,14.56,14.57,57700.0,12.8852,12.9029,12.8587,12.8676,57700.0
2013-09-30 13:40:00,14.56,14.57,14.55,14.55,47600.0,12.8587,12.8676,12.8499,12.8499,47600.0
2013-09-30 13:45:00,14.55,14.56,14.54,14.56,38000.0,12.8499,12.8587,12.8411,12.8587,38000.0
2013-09-30 13:50:00,14.57,14.57,14.52,14.53,16300.0,12.8676,12.8676,12.8234,12.8322,16300.0
2013-09-30 13:55:00,14.52,14.52,14.49,14.51,90800.0,12.8234,12.8234,12.7969,12.8146,90800.0
2013-09-30 14:00:00,14.52,14.53,14.5,14.53,41800.0,12.8234,12.8322,12.8057,12.8322,41800.0
2013-09-30 14:05:00,14.53,14.56,14.52,14.56,70700.0,12.8322,12.8587,12.8234,12.8587,70700.0
2013-09-30 14:10:00,14.56,14.56,14.53,14.54,54300.0,12.8587,12.8587,12.8322,12.8411,54300.0
2013-09-30 14:15:00,14.55,14.55,14.52,14.55,37000.0,12.8499,12.8499,12.8234,12.8499,37000.0
2013-09-30 14:20:00,14.54,14.55,14.52,14.55,74100.0,12.8411,12.8499,12.8234,12.8499,74100.0
2013-09-30 14:25:00,14.55,14.57,14.55,14.55,50000.0,12.8499,12.8676,12.8499,12.8499,50000.0
2013-09-30 14:30:00,14.55,14.59,14.55,14.59,86300.0,12.8499,12.8852,12.8499,12.8852,86300.0
2013-09-30 14:35:00,14.59,14.61,14.58,14.61,48700.0,12.8852,12.9029,12.8764,12.9029,48700.0
2013-09-30 14:40:00,14.61,14.62,14.6,14.61,71300.0,12.9029,12.9117,12.8941,12.9029,71300.0
2013-09-30 14:45:00,14.62,14.63,14.61,14.62,60900.0,12.9117,12.9206,12.9029,12.9117,60900.0
2013-09-30 14:50:00,14.62,14.63,14.61,14.62,56600.0,12.9117,12.9206,12.9029,12.9117,56600.0
2013-09-30 14:55:00,14.62,14.62,14.6,14.61,34900.0,12.9117,12.9117,12.8941,12.9029,34900.0
2013-09-30 15:00:00,14.61,14.61,14.57,14.57,46100.0,12.9029,12.9029,12.8676,12.8676,46100.0
2013-09-30 15:05:00,14.57,14.61,14.57,14.61,52200.0,12.8676,12.9029,12.8676,12.9029,52200.0
2013-09-30 15:10:00,14.61,14.61,14.59,14.59,44800.0,12.9029,12.9029,12.8852,12.8852,44800.0
2013-09-30 15:15:00,14.59,14.61,14.57,14.6,175000.0,12.8852,12.9029,12.8676,12.8941,175000.0
2013-09-30 15:20:00,14.59,14.64,14.59,14.64,62000.0,12.8852,12.9294,12.8852,12.9294,62000.0
2013-09-30 15:25:00,14.63,14.64,14.61,14.63,76300.0,12.9206,12.9294,12.9029,12.9206,76300.0
2013-09-30 15:30:00,14.63,14.63,14.6,14.6,56900.0,12.9206,12.9206,12.8941,12.8941,56900.0
2013-09-30 15:35:00,14.6,14.6,14.57,14.57,94600.0,12.8941,12.8941,12.8676,12.8676,94600.0
2013-09-30 15:40:00,14.57,14.58,14.56,14.58,78600.0,12.8676,12.8764,12.8587,12.8764,78600.0
2013-09-30 15:45:00,14.58,14.6,14.56,14.57,106300.0,12.8764,12.8941,12.8587,12.8676,106300.0
2013-09-30 15:50:00,14.57,14.58,14.55,14.56,130100.0,12.8676,12.8764,12.8499,12.8587,130100.0
2013-09-30 15:55:00,14.56,14.57,14.55,14.56,557600.0,12.8587,12.8676,12.8499,12.8587,557600.0
2013-10-01 09:30:00,14.58,14.65,14.56,14.63,82600.0,12.8764,12.9382,12.8587,12.9206,82600.0
2013-10-01 09:35:00,14.63,14.67,14.61,14.66,48500.0,12.9206,12.9559,12.9029,12.9471,48500.0
2013-10-01 09:40:00,14.65,14.69,14.63,14.66,55300.0,12.9382,12.9735,12.9206,12.9471,55300.0
2013-10-01 09:45:00,14.66,14.71,14.66,14.71,71100.0,12.9471,12.9912,12.9471,12.9912,71100.0
2013-10-01 09:50:00,14.71,14.73,14.66,14.71,115900.0,12.9912,13.0089,12.9471,12.9912,115900.0
2013-10-01 09:55:00,14.71,14.72,14.68,14.7,92100.0,12.9912,13.0,12.9647,12.9824,92100.0
2013-10-01 10:00:00,14.7,14.73,14.68,14.73,43600.0,12.9824,13.0089,12.9647,13.0089,43600.0
2013-10-01 10:05:00,14.73,14.75,14.71,14.73,75100.0,13.0089,13.0265,12.9912,13.0089,75100.0
2013-10-01 10:10:00,14.72,14.75,14.7,14.71,71700.0,13.0,13.0265,12.9824,12.9912,71700.0
2013-10-01 10:15:00,14.71,14.74,14.71,14.74,86200.0,12.9912,13.0177,12.9912,13.0177,86200.0
2013-10-01 10:20:00,14.74,14.76,14.74,14.75,69200.0,13.0177,13.0354,13.0177,13.0265,69200.0
2013-10-01 10:25:00,14.75,14.75,14.72,14.74,54100.0,13.0265,13.0265,13.0,13.0177,54100.0
2013-10-01 10:30:00,14.73,14.75,14.73,14.74,75800.0,13.0089,13.0265,13.0089,13.0177,75800.0
2013-10-01 10:35:00,14.74,14.75,14.72,14.72,66700.0,13.0177,13.0265,13.0,13.0,66700.0
2013-10-01 10:40:00,14.72,14.72,14.71,14.71,30400.0,13.0,13.0,12.9912,12.9912,30400.0
2013-10-01 10:45:00,14.71,14.71,14.68,14.68,73900.0,12.9912,12.9912,12.9647,12.9647,73900.0
2013-10-01 10:50:00,14.68,14.71,14.68,14.7,57200.0,12.9647,12.9912,12.9647,12.9824,57200.0
2013-10-01 10:55:00,14.71,14.73,14.69,14.7,46600.0,12.9912,13.0089,12.9735,12.9824,46600.0
2013-10-01 11:00:00,14.71,14.72,14.7,14.71,39900.0,12.9912,13.0,12.9824,12.9912,39900.0
2013-10-01 11:05:00,14.71,14.72,14.69,14.7,39800.0,12.9912,13.0,12.9735,12.9824,39800.0
2013-10-01 11:10:00,14.69,14.72,14.69,14.71,29000.0,12.9735,13.0,12.9735,12.9912,29000.0
2013-10-01 11:15:00,14.71,14.73,14.71,14.73,33600.0,12.9912,13.0089,12.9912,13.0089,33600.0
2013-10-01 11:20:00,14.72,14.73,14.71,14.71,28000.0,13.0,13.0089,12.9912,12.9912,28000.0
2013-10-01 11:25:00,14.71,14.73,14.71,14.72,45700.0,12.9912,13.0089,12.9912,13.0,45700.0
2013-10-01 11:30:00,14.71,14.73,14.71,14.72,59500.0,12.9912,13.0089,12.9912,13.0,59500.0
2013-10-01 11:35:00,14.73,14.73,14.71,14.73,49900.0,13.0089,13.0089,12.9912,13.0089,49900.0
2013-10-01 11:40:00,14.73,14.75,14.72,14.73,91800.0,13.0089,13.0265,13.0,13.0089,91800.0
2013-10-01 11:45:00,14.72,14.75,14.72,14.73,97000.0,13.0,13.0265,13.0,13.0089,97000.0
2013-10-01 11:50:00,14.73,14.75,14.72,14.74,57400.0,13.0089,13.0265,13.0,13.0177,57400.0
2013-10-01 11:55:00,14.73,14.74,14.71,14.73,55000.0,13.0089,13.0177,12.9912,13.0089,55000.0
2013-10-01 12:00:00,14.74,14.74,14.73,14.74,40400.0,13.0177,13.0177,13.0089,13.0177,40400.0
2013-10-01 12:05:00,14.74,14.76,14.73,14.76,35300.0,13.0177,13.0354,13.0089,13.0354,35300.0
2013-10-01 12:10:00,14.76,14.76,14.74,14.75,44100.0,13.0354,13.0354,13.0177,13.0265,44100.0
2013-10-01 12:15:00,14.75,14.76,14.75,14.76,57900.0,13.0265,13.0354,13.0265,13.0354,57900.0
2013-10-01 12:20:00,14.76,14.76,14.75,14.76,4000.0,13.0354,13.0354,13.0265,13.0354,4000.0
2013-10-01 12:25:00,14.76,14.8,14.75,14.8,94400.0,13.0354,13.0707,13.0265,13.0707,94400.0
2013-10-01 12:30:00,14.79,14.8,14.78,14.79,41200.0,13.0619,13.0707,13.053,13.0619,41200.0
2013-10-01 12:35:00,14.8,14.8,14.77,14.78,41400.0,13.0707,13.0707,13.0442,13.053,41400.0
2013-10-01 12:40:00,14.79,14.79,14.78,14.79,27700.0,13.0619,13.0619,13.053,13.0619,27700.0
2013-10-01 12:45:00,14.79,14.82,14.79,14.81,43800.0,13.0619,13.0884,13.0619,13.0795,43800.0
2013-10-01 12:50:00,14.81,14.81,14.78,14.79,28800.0,13.0795,13.0795,13.053,13.0619,28800.0
2013-10-01 12:55:00,14.79,14.8,14.78,14.8,28200.0,13.0619,13.0707,13.053,13.0707,28200.0
2013-10-01 13:00:00,14.79,14.81,14.79,14.81,16900.0,13.0619,13.0795,13.0619,13.0795,16900.0
2013-10-01 13:05:00,14.81,14.83,14.8,14.83,59300.0,13.0795,13.0972,13.0707,13.0972,59300.0
2013-10-01 13:10:00,14.83,14.83,14.81,14.81,42000.0,13.0972,13.0972,13.0795,13.0795,42000.0
2013-10-01 13:15:00,14.8,14.82,14.8,14.82,26400.0,13.0707,13.0884,13.0707,13.0884,26400.0
2013-10-01 13:20:00,14.81,14.83,14.81,14.82,34600.0,13.0795,13.0972,13.0795,13.0884,34600.0
2013-10-01 13:25:00,14.82,14.83,14.81,14.82,68300.0,13.0884,13.0972,13.0795,13.0884,68300.0
2013-10-01 13:30:00,14.82,14.82,14.8,14.8,54300.0,13.0884,13.0884,13.0707,13.0707,54300.0
2013-10-01 13:35:00,14.81,14.81,14.78,14.79,28300.0,13.0795,13.0795,13.053,13.0619,28300.0
2013-10-01 13:40:00,14.79,14.79,14.77,14.77,30400.0,13.0619,13.0619,13.0442,13.0442,30400.0
2013-10-01 13:45:00,14.78,14.78,14.76,14.76,46900.0,13.053,13.053,13.0354,13.0354,46900.0
2013-10-01 13:50:00,14.77,14.79,14.75,14.78,119100.0,13.0442,13.0619,13.0265,13.053,119100.0
2013-10-01 13:55:00,14.77,14.79,14.77,14.77,52100.0,13.0442,13.0619,13.0442,13.0442,52100.0
2013-10-01 14:00:00,14.78,14.79,14.76,14.76,97700.0,13.053,13.0619,13.0354,13.0354,97700.0
2013-10-01 14:05:00,14.77,14.77,14.75,14.75,8200.0,13.0442,13.0442,13.0265,13.0265,8200.0
2013-10-01 14:10:00,14.76,14.76,14.74,14.74,37500.0,13.0354,13.0354,13.0177,13.0177,37500.0
2013-10-01 14:15:00,14.74,14.76,14.74,14.76,35300.0,13.0177,13.0354,13.0177,13.0354,35300.0
2013-10-01 14:20:00,14.75,14.76,14.72,14.72,49400.0,13.0265,13.0354,13.0,13.0,49400.0
2013-10-01 14:25:00,14.72,14.73,14.69,14.7,31600.0,13.0,13.0089,12.9735,12.9824,31600.0
2013-10-01 14:30:00,14.71,14.71,14.68,14.71,90700.0,12.9912,12.9912,12.9647,12.9912,90700.0
2013-10-01 14:35:00,14.7,14.72,14.69,14.71,102200.0,12.9824,13.0,12.9735,12.9912,102200.0
2013-10-01 14:40:00,14.72,14.72,14.7,14.7,37600.0,13.0,13.0,12.9824,12.9824,37600.0
2013-10-01 14:45:00,14.71,14.72,14.7,14.71,19600.0,12.9912,13.0,12.9824,12.9912,19600.0
2013-10-01 14:50:00,14.72,14.72,14.71,14.71,24500.0,13.0,13.0,12.9912,12.9912,24500.0
2013-10-01 14:55:00,14.71,14.72,14.7,14.72,73000.0,12.9912,13.0,12.9824,13.0,73000.0
2013-10-01 15:00:00,14.72,14.72,14.7,14.71,55200.0,13.0,13.0,12.9824,12.9912,55200.0
2013-10-01 15:05:00,14.71,14.72,14.71,14.72,30000.0,12.9912,13.0,12.9912,13.0,30000.0
2013-10-01 15:10:00,14.72,14.72,14.69,14.69,68400.0,13.0,13.0,12.9735,12.9735,68400.0
2013-10-01 15:15:00,14.7,14.72,14.69,14.72,72000.0,12.9824,13.0,12.9735,13.0,72000.0
2013-10-01 15:20:00,14.72,14.72,14.69,14.69,37200.0,13.0,13.0,12.9735,12.9735,37200.0
2013-10-01 15:25:00,14.69,14.71,14.69,14.7,43300.0,12.9735,12.9912,12.9735,12.9824,43300.0
2013-10-01 15:30:00,14.7,14.73,14.7,14.72,84400.0,12.9824,13.0089,12.9824,13.0,84400.0
2013-10-01 15:35:00,14.72,14.75,14.72,14.73,87500.0,13.0,13.0265,13.0,13.0089,87500.0
2013-10-01 15:40:00,14.74,14.74,14.72,14.73,95400.0,13.0177,13.0177,13.0,13.0089,95400.0
2013-10-01 15:45:00,14.72,14.73,14.71,14.72,197000.0,13.0,13.0089,12.9912,13.0,197000.0
2013-10-01 15:50:00,14.71,14.72,14.7,14.71,127400.0,12.9912,13.0,12.9824,12.9912,127400.0
2013-10-01 15:55:00,14.71,14.72,14.7,14.71,322900.0,12.9912,13.0,12.9824,12.9912,322900.0
2013-10-02 09:30:00,14.73,14.78,14.68,14.69,149300.0,13.0089,13.053,12.9647,12.9735,149300.0
2013-10-02 09:35:00,14.71,14.74,14.71,14.71,64800.0,12.9912,13.0177,12.9912,12.9912,64800.0
2013-10-02 09:40:00,14.71,14.73,14.69,14.71,41600.0,12.9912,13.0089,12.9735,12.9912,41600.0
2013-10-02 09:45:00,14.71,14.75,14.71,14.72,56700.0,12.9912,13.0265,12.9912,13.0,56700.0
2013-10-02 09:50:00,14.71,14.74,14.67,14.74,83800.0,12.9912,13.0177,12.9559,13.0177,83800.0
2013-10-02 09:55:00,14.73,14.74,14.7,14.72,75900.0,13.0089,13.0177,12.9824,13.0,75900.0
2013-10-02 10:00:00,14.73,14.74,14.68,14.68,77500.0,13.0089,13.0177,12.9647,12.9647,77500.0
2013-10-02 10:05:00,14.68,14.69,14.58,14.62,171600.0,12.9647,12.9735,12.8764,12.9117,171600.0
2013-10-02 10:10:00,14.61,14.61,14.56,14.58,182300.0,12.9029,12.9029,12.8587,12.8764,182300.0
2013-10-02 10:15:00,14.58,14.58,14.53,14.54,185100.0,12.8764,12.8764,12.8322,12.8411,185100.0
2013-10-02 10:20:00,14.55,14.55,14.48,14.55,207500.0,12.8499,12.8499,12.7881,12.8499,207500.0
2013-10-02 10:25:00,14.55,14.6,14.55,14.6,91900.0,12.8499,12.8941,12.8499,12.8941,91900.0
2013-10-02 10:30:00,14.59,14.6,14.54,14.58,99700.0,12.8852,12.8941,12.8411,12.8764,99700.0
2013-10-02 10:35:00,14.59,14.61,14.56,14.58,70300.0,12.8852,12.9029,12.8587,12.8764,70300.0
2013-10-02 10:40:00,14.58,14.59,14.56,14.58,42500.0,12.8764,12.8852,12.8587,12.8764,42500.0
2013-10-02 10:45:00,14.59,14.61,14.59,14.59,43600.0,12.8852,12.9029,12.8852,12.8852,43600.0
2013-10-02 10:50:00,14.59,14.6,14.58,14.58,48200.0,12.8852,12.8941,12.8764,12.8764,48200.0
2013-10-02 10:55:00,14.58,14.63,14.58,14.62,58700.0,12.8764,12.9206,12.8764,12.9117,58700.0
2013-10-02 11:00:00,14.62,14.63,14.6,14.61,59700.0,12.9117,12.9206,12.8941,12.9029,59700.0
2013-10-02 11:05:00,14.62,14.62,14.61,14.61,23300.0,12.9117,12.9117,12.9029,12.9029,23300.0
2013-10-02 11:10:00,14.61,14.61,14.59,14.6,44400.0,12.9029,12.9029,12.8852,12.8941,44400.0
2013-10-02 11:15:00,14.6,14.63,14.59,14.62,53900.0,12.8941,12.9206,12.8852,12.9117,53900.0
2013-10-02 11:20:00,14.62,14.63,14.6,14.62,40000.0,12.9117,12.9206,12.8941,12.9117,40000.0
2013-10-02 11:25:00,14.63,14.64,14.61,14.64,32900.0,12.9206,12.9294,12.9029,12.9294,32900.0
2013-10-02 11:30:00,14.64,14.67,14.63,14.67,76800.0,12.9294,12.9559,12.9206,12.9559,76800.0
2013-10-02 11:35:00,14.67,14.68,14.66,14.67,44700.0,12.9559,12.9647,12.9471,12.9559,44700.0
2013-10-02 11:40:00,14.66,14.67,14.62,14.62,30200.0,12.9471,12.9559,12.9117,12.9117,30200.0
2013-10-02 11:45:00,14.63,14.66,14.62,14.66,31500.0,12.9206,12.9471,12.9117,12.9471,31500.0
2013-10-02 11:50:00,14.66,14.67,14.65,14.66,54500.0,12.9471,12.9559,12.9382,12.9471,54500.0
2013-10-02 11:55:00,14.66,14.67,14.65,14.66,49900.0,12.9471,12.9559,12.9382,12.9471,49900.0
2013-10-02 12:00:00,14.66,14.68,14.65,14.66,44200.0,12.9471,12.9647,12.9382,12.9471,44200.0
2013-10-02 12:05:00,14.66,14.67,14.65,14.66,17800.0,12.9471,12.9559,12.9382,12.9471,17800.0
2013-10-02 12:10:00,14.66,14.67,14.66,14.67,25800.0,12.9471,12.9559,12.9471,12.9559,25800.0
2013-10-02 12:15:00,14.66,14.68,14.65,14.67,89200.0,12.9471,12.9647,12.9382,12.9559,89200.0
2013-10-02 12:20:00,14.66,14.68,14.64,14.65,59600.0,12.9471,12.9647,12.9294,12.9382,59600.0
2013-10-02 12:25:00,14.65,14.67,14.65,14.67,26800.0,12.9382,12.9559,12.9382,12.9559,26800.0
2013-10-02 12:30:00,14.67,14.68,14.67,14.68,26200.0,12.9559,12.9647,12.9559,12.9647,26200.0
2013-10-02 12:35:00,14.68,14.68,14.65,14.66,59800.0,12.9647,12.9647,12.9382,12.9471,59800.0
2013-10-02 12:40:00,14.67,14.67,14.65,14.67,99300.0,12.9559,12.9559,12.9382,12.9559,99300.0
2013-10-02 12:45:00,14.67,14.68,14.65,14.68,56600.0,12.9559,12.9647,12.9382,12.9647,56600.0
2013-10-02 12:50:00,14.68,14.68,14.67,14.68,7400.0,12.9647,12.9647,12.9559,12.9647,7400.0
2013-10-02 12:55:00,14.68,14.68,14.66,14.67,40400.0,12.9647,12.9647,12.9471,12.9559,40400.0
2013-10-02 13:00:00,14.66,14.68,14.66,14.67,50800.0,12.9471,12.9647,12.9471,12.9559,50800.0
2013-10-02 13:05:00,14.66,14.67,14.66,14.66,90200.0,12.9471,12.9559,12.9471,12.9471,90200.0
2013-10-02 13:10:00,14.66,14.67,14.66,14.66,22100.0,12.9471,12.9559,12.9471,12.9471,22100.0
2013-10-02 13:15:00,14.66,14.67,14.65,14.66,76300.0,12.9471,12.9559,12.9382,12.9471,76300.0
2013-10-02 13:20:00,14.65,14.68,14.65,14.67,33400.0,12.9382,12.9647,12.9382,12.9559,33400.0
2013-10-02 13:25:00,14.67,14.69,14.67,14.68,30600.0,12.9559,12.9735,12.9559,12.9647,30600.0
2013-10-02 13:30:00,14.68,14.69,14.67,14.68,68800.0,12.9647,12.9735,12.9559,12.9647,68800.0
2013-10-02 13:35:00,14.67,14.68,14.66,14.67,35700.0,12.9559,12.9647,12.9471,12.9559,35700.0
2013-10-02 13:40:00,14.67,14.67,14.66,14.67,10600.0,12.9559,12.9559,12.9471,12.9559,10600.0
2013-10-02 13:45:00,14.66,14.68,14.66,14.67,33800.0,12.9471,12.9647,12.9471,12.9559,33800.0
2013-10-02 13:50:00,14.67,14.68,14.65,14.65,39100.0,12.9559,12.9647,12.9382,12.9382,39100.0
2013-10-02 13:55:00,14.66,14.66,14.64,14.64,21500.0,12.9471,12.9471,12.9294,12.9294,21500.0
2013-10-02 14:00:00,14.64,14.65,14.62,14.62,28400.0,12.9294,12.9382,12.9117,12.9117,28400.0
2013-10-02 14:05:00,14.62,14.63,14.61,14.61,40700.0,12.9117,12.9206,12.9029,12.9029,40700.0
2013-10-02 14:10:00,14.61,14.62,14.61,14.61,15200.0,12.9029,12.9117,12.9029,12.9029,15200.0
2013-10-02 14:15:00,14.61,14.64,14.61,14.64,74700.0,12.9029,12.9294,12.9029,12.9294,74700.0
2013-10-02 14:20:00,14.64,14.64,14.63,14.64,25600.0,12.9294,12.9294,12.9206,12.9294,25600.0
2013-10-02 14:25:00,14.64,14.64,14.63,14.64,33300.0,12.9294,12.9294,12.9206,12.9294,33300.0
2013-10-02 14:30:00,14.63,14.65,14.62,14.63,170800.0,12.9206,12.9382,12.9117,12.9206,170800.0
2013-10-02 14:35:00,14.63,14.64,14.62,14.63,61000.0,12.9206,12.9294,12.9117,12.9206,61000.0
2013-10-02 14:40:00,14.62,14.63,14.61,14.62,24000.0,12.9117,12.9206,12.9029,12.9117,24000.0
2013-10-02 14:45:00,14.61,14.63,14.61,14.63,43800.0,12.9029,12.9206,12.9029,12.9206,43800.0
2013-10-02 14:50:00,14.63,14.64,14.62,14.63,54800.0,12.9206,12.9294,12.9117,12.9206,54800.0
2013-10-02 14:55:00,14.62,14.65,14.62,14.64,43000.0,12.9117,12.9382,12.9117,12.9294,43000.0
2013-10-02 15:00:00,14.65,14.65,14.64,14.64,14000.0,12.9382,12.9382,12.9294,12.9294,14000.0
2013-10-02 15:05:00,14.65,14.65,14.64,14.65,20300.0,12.9382,12.9382,12.9294,12.9382,20300.0
2013-10-02 15:10:00,14.64,14.65,14.64,14.65,17300.0,12.9294,12.9382,12.9294,12.9382,17300.0
2013-10-02 15:15:00,14.65,14.65,14.64,14.65,32700.0,12.9382,12.9382,12.9294,12.9382,32700.0
2013-10-02 15:20:00,14.65,14.65,14.62,14.62,88700.0,12.9382,12.9382,12.9117,12.9117,88700.0
2013-10-02 15:25:00,14.63,14.63,14.62,14.62,40000.0,12.9206,12.9206,12.9117,12.9117,40000.0
2013-10-02 15:30:00,14.63,14.64,14.62,14.64,81800.0,12.9206,12.9294,12.9117,12.9294,81800.0
2013-10-02 15:35:00,14.64,14.64,14.62,14.62,82600.0,12.9294,12.9294,12.9117,12.9117,82600.0
2013-10-02 15:40:00,14.62,14.63,14.62,14.62,49900.0,12.9117,12.9206,12.9117,12.9117,49900.0
2013-10-02 15:45:00,14.63,14.63,14.62,14.62,182700.0,12.9206,12.9206,12.9117,12.9117,182700.0
2013-10-02 15:50:00,14.62,14.63,14.62,14.63,69400.0,12.9117,12.9206,12.9117,12.9206,69400.0
2013-10-02 15:55:00,14.63,14.66,14.62,14.66,250300.0,12.9206,12.9471,12.9117,12.9471,250300.0
2013-10-03 09:30:00,14.6,14.65,14.6,14.63,83000.0,12.8941,12.9382,12.8941,12.9206,83000.0
2013-10-03 09:35:00,14.63,14.68,14.63,14.63,42100.0,12.9206,12.9647,12.9206,12.9206,42100.0
2013-10-03 09:40:00,14.62,14.64,14.58,14.61,86400.0,12.9117,12.9294,12.8764,12.9029,86400.0
2013-10-03 09:45:00,14.61,14.63,14.6,14.61,59600.0,12.9029,12.9206,12.8941,12.9029,59600.0
2013-10-03 09:50:00,14.62,14.62,14.58,14.62,51700.0,12.9117,12.9117,12.8764,12.9117,51700.0
2013-10-03 09:55:00,14.62,14.64,14.59,14.63,52300.0,12.9117,12.9294,12.8852,12.9206,52300.0
2013-10-03 10:00:00,14.63,14.67,14.59,14.64,210500.0,12.9206,12.9559,12.8852,12.9294,210500.0
2013-10-03 10:05:00,14.64,14.67,14.61,14.66,54400.0,12.9294,12.9559,12.9029,12.9471,54400.0
2013-10-03 10:10:00,14.66,14.68,14.64,14.68,28900.0,12.9471,12.9647,12.9294,12.9647,28900.0
2013-10-03 10:15:00,14.68,14.73,14.68,14.71,86200.0,12.9647,13.0089,12.9647,12.9912,86200.0
2013-10-03 10:20:00,14.71,14.72,14.65,14.67,70600.0,12.9912,13.0,12.9382,12.9559,70600.0
2013-10-03 10:25:00,14.67,14.68,14.65,14.68,50400.0,12.9559,12.9647,12.9382,12.9647,50400.0
2013-10-03 10:30:00,14.67,14.69,14.65,14.69,131200.0,12.9559,12.9735,12.9382,12.9735,131200.0
2013-10-03 10:35:00,14.69,14.7,14.67,14.68,56000.0,12.9735,12.9824,12.9559,12.9647,56000.0
2013-10-03 10:40:00,14.68,14.68,14.67,14.67,40900.0,12.9647,12.9647,12.9559,12.9559,40900.0
2013-10-03 10:45:00,14.66,14.69,14.66,14.68,57600.0,12.9471,12.9735,12.9471,12.9647,57600.0
2013-10-03 10:50:00,14.68,14.71,14.67,14.7,168100.0,12.9647,12.9912,12.9559,12.9824,168100.0
2013-10-03 10:55:00,14.7,14.73,14.7,14.71,187500.0,12.9824,13.0089,12.9824,12.9912,187500.0
2013-10-03 11:00:00,14.71,14.72,14.69,14.69,65400.0,12.9912,13.0,12.9735,12.9735,65400.0
2013-10-03 11:05:00,14.7,14.72,14.69,14.7,68600.0,12.9824,13.0,12.9735,12.9824,68600.0
2013-10-03 11:10:00,14.69,14.7,14.67,14.67,29400.0,12.9735,12.9824,12.9559,12.9559,29400.0
2013-10-03 11:15:00,14.67,14.68,14.64,14.64,36200.0,12.9559,12.9647,12.9294,12.9294,36200.0
2013-10-03 11:20:00,14.64,14.67,14.64,14.67,59200.0,12.9294,12.9559,12.9294,12.9559,59200.0
2013-10-03 11:25:00,14.67,14.67,14.63,14.63,78500.0,12.9559,12.9559,12.9206,12.9206,78500.0
2013-10-03 11:30:00,14.63,14.65,14.63,14.63,86500.0,12.9206,12.9382,12.9206,12.9206,86500.0
2013-10-03 11:35:00,14.64,14.64,14.61,14.62,135500.0,12.9294,12.9294,12.9029,12.9117,135500.0
2013-10-03 11:40:00,14.61,14.62,14.57,14.58,155500.0,12.9029,12.9117,12.8676,12.8764,155500.0
2013-10-03 11:45:00,14.59,14.59,14.55,14.56,87700.0,12.8852,12.8852,12.8499,12.8587,87700.0
2013-10-03 11:50:00,14.56,14.58,14.56,14.56,59900.0,12.8587,12.8764,12.8587,12.8587,59900.0
2013-10-03 11:55:00,14.56,14.56,14.5,14.5,52200.0,12.8587,12.8587,12.8057,12.8057,52200.0
2013-10-03 12:00:00,14.51,14.52,14.49,14.51,55700.0,12.8146,12.8234,12.7969,12.8146,55700.0
2013-10-03 12:05:00,14.51,14.56,14.51,14.54,115800.0,12.8146,12.8587,12.8146,12.8411,115800.0
2013-10-03 12:10:00,14.55,14.57,14.54,14.54,37000.0,12.8499,12.8676,12.8411,12.8411,37000.0
2013-10-03 12:15:00,14.54,14.57,14.54,14.54,35900.0,12.8411,12.8676,12.8411,12.8411,35900.0
2013-10-03 12:20:00,14.54,14.56,14.54,14.56,9500.0,12.8411,12.8587,12.8411,12.8587,9500.0
2013-10-03 12:25:00,14.56,14.61,14.55,14.6,78200.0,12.8587,12.9029,12.8499,12.8941,78200.0
2013-10-03 12:30:00,14.6,14.61,14.58,14.59,40200.0,12.8941,12.9029,12.8764,12.8852,40200.0
2013-10-03 12:35:00,14.58,14.59,14.57,14.58,54300.0,12.8764,12.8852,12.8676,12.8764,54300.0
2013-10-03 12:40:00,14.58,14.58,14.55,14.57,26300.0,12.8764,12.8764,12.8499,12.8676,26300.0
2013-10-03 12:45:00,14.57,14.62,14.56,14.61,74500.0,12.8676,12.9117,12.8587,12.9029,74500.0
2013-10-03 12:50:00,14.61,14.64,14.59,14.61,81800.0,12.9029,12.9294,12.8852,12.9029,81800.0
2013-10-03 12:55:00,14.61,14.62,14.6,14.61,24300.0,12.9029,12.9117,12.8941,12.9029,24300.0
2013-10-03 13:00:00,14.61,14.63,14.6,14.63,44500.0,12.9029,12.9206,12.8941,12.9206,44500.0
2013-10-03 13:05:00,14.63,14.64,14.62,14.64,21600.0,12.9206,12.9294,12.9117,12.9294,21600.0
2013-10-03 13:10:00,14.64,14.64,14.61,14.62,26400.0,12.9294,12.9294,12.9029,12.9117,26400.0
2013-10-03 13:15:00,14.63,14.64,14.6,14.62,32200.0,12.9206,12.9294,12.8941,12.9117,32200.0
2013-10-03 13:20:00,14.62,14.64,14.61,14.63,22000.0,12.9117,12.9294,12.9029,12.9206,22000.0
2013-10-03 13:25:00,14.63,14.69,14.63,14.68,39700.0,12.9206,12.9735,12.9206,12.9647,39700.0
2013-10-03 13:30:00,14.69,14.71,14.69,14.7,49000.0,12.9735,12.9912,12.9735,12.9824,49000.0
2013-10-03 13:35:00,14.7,14.71,14.67,14.68,24700.0,12.9824,12.9912,12.9559,12.9647,24700.0
2013-10-03 13:40:00,14.68,14.71,14.67,14.71,21200.0,12.9647,12.9912,12.9559,12.9912,21200.0
2013-10-03 13:45:00,14.71,14.73,14.7,14.71,23000.0,12.9912,13.0089,12.9824,12.9912,23000.0
2013-10-03 13:50:00,14.7,14.72,14.7,14.71,25700.0,12.9824,13.0,12.9824,12.9912,25700.0
2013-10-03 13:55:00,14.69,14.73,14.69,14.73,33500.0,12.9735,13.0089,12.9735,13.0089,33500.0
2013-10-03 14:00:00,14.72,14.73,14.71,14.71,48900.0,13.0,13.0089,12.9912,12.9912,48900.0
2013-10-03 14:05:00,14.72,14.72,14.67,14.69,33300.0,13.0,13.0,12.9559,12.9735,33300.0
2013-10-03 14:10:00,14.68,14.71,14.68,14.71,29700.0,12.9647,12.9912,12.9647,12.9912,29700.0
2013-10-03 14:15:00,14.71,14.71,14.69,14.7,37900.0,12.9912,12.9912,12.9735,12.9824,37900.0
2013-10-03 14:20:00,14.69,14.7,14.61,14.62,113300.0,12.9735,12.9824,12.9029,12.9117,113300.0
2013-10-03 14:25:00,14.62,14.69,14.62,14.69,60500.0,12.9117,12.9735,12.9117,12.9735,60500.0
2013-10-03 14:30:00,14.68,14.69,14.67,14.67,70200.0,12.9647,12.9735,12.9559,12.9559,70200.0
2013-10-03 14:35:00,14.67,14.7,14.67,14.69,46100.0,12.9559,12.9824,12.9559,12.9735,46100.0
2013-10-03 14:40:00,14.69,14.7,14.67,14.68,23700.0,12.9735,12.9824,12.9559,12.9647,23700.0
2013-10-03 14:45:00,14.68,14.71,14.68,14.69,59600.0,12.9647,12.9912,12.9647,12.9735,59600.0
2013-10-03 14:50:00,14.69,14.71,14.68,14.69,29200.0,12.9735,12.9912,12.9647,12.9735,29200.0
2013-10-03 14:55:00,14.68,14.7,14.68,14.68,35200.0,12.9647,12.9824,12.9647,12.9647,35200.0
2013-10-03 15:00:00,14.68,14.69,14.66,14.69,49200.0,12.9647,12.9735,12.9471,12.9735,49200.0
2013-10-03 15:05:00,14.69,14.72,14.69,14.71,75300.0,12.9735,13.0,12.9735,12.9912,75300.0
2013-10-03 15:10:00,14.71,14.74,14.71,14.74,29100.0,12.9912,13.0177,12.9912,13.0177,29100.0
2013-10-03 15:15:00,14.73,14.75,14.73,14.74,60100.0,13.0089,13.0265,13.0089,13.0177,60100.0
2013-10-03 15:20:00,14.74,14.76,14.72,14.73,90000.0,13.0177,13.0354,13.0,13.0089,90000.0
2013-10-03 15:25:00,14.73,14.76,14.71,14.76,77300.0,13.0089,13.0354,12.9912,13.0354,77300.0
2013-10-03 15:30:00,14.75,14.76,14.72,14.73,62300.0,13.0265,13.0354,13.0,13.0089,62300.0
2013-10-03 15:35:00,14.73,14.76,14.73,14.76,60300.0,13.0089,13.0354,13.0089,13.0354,60300.0
2013-10-03 15:40:00,14.76,14.76,14.71,14.73,123500.0,13.0354,13.0354,12.9912,13.0089,123500.0
2013-10-03 15:45:00,14.73,14.74,14.72,14.73,167500.0,13.0089,13.0177,13.0,13.0089,167500.0
2013-10-03 15:50:00,14.73,14.75,14.72,14.75,303500.0,13.0089,13.0265,13.0,13.0265,303500.0
2013-10-03 15:55:00,14.75,14.75,14.71,14.71,288000.0,13.0265,13.0265,12.9912,12.9912,288000.0
2013-10-04 09:30:00,14.68,14.71,14.64,14.71,87100.0,12.9647,12.9912,12.9294,12.9912,87100.0
2013-10-04 09:35:00,14.7,14.75,14.7,14.75,57200.0,12.9824,13.0265,12.9824,13.0265,57200.0
2013-10-04 09:40:00,14.74,14.77,14.74,14.77,94500.0,13.0177,13.0442,13.0177,13.0442,94500.0
2013-10-04 09:45:00,14.76,14.81,14.76,14.8,95400.0,13.0354,13.0795,13.0354,13.0707,95400.0
2013-10-04 09:50:00,14.81,14.84,14.78,14.84,107700.0,13.0795,13.106,13.053,13.106,107700.0
2013-10-04 09:55:00,14.84,14.89,14.84,14.88,86600.0,13.106,13.1502,13.106,13.1413,86600.0
2013-10-04 10:00:00,14.88,14.89,14.81,14.83,53800.0,13.1413,13.1502,13.0795,13.0972,53800.0
2013-10-04 10:05:00,14.82,14.85,14.81,14.82,46500.0,13.0884,13.1149,13.0795,13.0884,46500.0
2013-10-04 10:10:00,14.82,14.84,14.81,14.81,47700.0,13.0884,13.106,13.0795,13.0795,47700.0
2013-10-04 10:15:00,14.82,14.85,14.82,14.84,45200.0,13.0884,13.1149,13.0884,13.106,45200.0
2013-10-04 10:20:00,14.83,14.84,14.81,14.82,33300.0,13.0972,13.106,13.0795,13.0884,33300.0
2013-10-04 10:25:00,14.82,14.84,14.8,14.81,68200.0,13.0884,13.106,13.0707,13.0795,68200.0
2013-10-04 10:30:00,14.82,14.84,14.82,14.84,28200.0,13.0884,13.106,13.0884,13.106,28200.0
2013-10-04 10:35:00,14.84,14.87,14.84,14.84,76400.0,13.106,13.1325,13.106,13.106,76400.0
2013-10-04 10:40:00,14.84,14.85,14.83,14.83,40500.0,13.106,13.1149,13.0972,13.0972,40500.0
2013-10-04 10:45:00,14.84,14.85,14.82,14.84,63100.0,13.106,13.1149,13.0884,13.106,63100.0
2013-10-04 10:50:00,14.85,14.85,14.84,14.84,65100.0,13.1149,13.1149,13.106,13.106,65100.0
2013-10-04 10:55:00,14.84,14.86,14.84,14.85,58100.0,13.106,13.1237,13.106,13.1149,58100.0
2013-10-04 11:00:00,14.84,14.86,14.84,14.85,33600.0,13.106,13.1237,13.106,13.1149,33600.0
2013-10-04 11:05:00,14.86,14.87,14.81,14.84,106800.0,13.1237,13.1325,13.0795,13.106,106800.0
2013-10-04 11:10:00,14.84,14.85,14.82,14.84,37700.0,13.106,13.1149,13.0884,13.106,37700.0
2013-10-04 11:15:00,14.84,14.85,14.83,14.85,42600.0,13.106,13.1149,13.0972,13.1149,42600.0
2013-10-04 11:20:00,14.85,14.85,14.83,14.83,38300.0,13.1149,13.1149,13.0972,13.0972,38300.0
2013-10-04 11:25:00,14.84,14.87,14.83,14.86,110000.0,13.106,13.1325,13.0972,13.1237,110000.0
2013-10-04 11:30:00,14.86,14.89,14.85,14.87,61700.0,13.1237,13.1502,13.1149,13.1325,61700.0
2013-10-04 11:35:00,14.87,14.87,14.84,14.86,111200.0,13.1325,13.1325,13.106,13.1237,111200.0
2013-10-04 11:40:00,14.86,14.87,14.84,14.84,20500.0,13.1237,13.1325,13.106,13.106,20500.0
2013-10-04 11:45:00,14.85,14.87,14.84,14.86,32700.0,13.1149,13.1325,13.106,13.1237,32700.0
2013-10-04 11:50:00,14.86,14.88,14.86,14.87,63900.0,13.1237,13.1413,13.1237,13.1325,63900.0
2013-10-04 11:55:00,14.86,14.88,14.86,14.87,15400.0,13.1237,13.1413,13.1237,13.1325,15400.0
2013-10-04 12:00:00,14.87,14.89,14.87,14.87,70100.0,13.1325,13.1502,13.1325,13.1325,70100.0
2013-10-04 12:05:00,14.88,14.88,14.87,14.88,42400.0,13.1413,13.1413,13.1325,13.1413,42400.0
2013-10-04 12:10:00,14.87,14.88,14.85,14.88,84200.0,13.1325,13.1413,13.1149,13.1413,84200.0
2013-10-04 12:15:00,14.88,14.89,14.86,14.86,60900.0,13.1413,13.1502,13.1237,13.1237,60900.0
2013-10-04 12:20:00,14.86,14.88,14.86,14.88,29300.0,13.1237,13.1413,13.1237,13.1413,29300.0
2013-10-04 12:25:00,14.88,14.89,14.87,14.88,32800.0,13.1413,13.1502,13.1325,13.1413,32800.0
2013-10-04 12:30:00,14.87,14.88,14.87,14.88,27700.0,13.1325,13.1413,13.1325,13.1413,27700.0
2013-10-04 12:35:00,14.88,14.92,14.88,14.91,152000.0,13.1413,13.1767,13.1413,13.1678,152000.0
2013-10-04 12:40:00,14.91,14.91,14.9,14.91,6200.0,13.1678,13.1678,13.159,13.1678,6200.0
2013-10-04 12:45:00,14.91,14.91,14.89,14.89,34400.0,13.1678,13.1678,13.1502,13.1502,34400.0
2013-10-04 12:50:00,14.89,14.91,14.89,14.91,33000.0,13.1502,13.1678,13.1502,13.1678,33000.0
2013-10-04 12:55:00,14.91,14.91,14.9,14.91,7100.0,13.1678,13.1678,13.159,13.1678,7100.0
2013-10-04 13:00:00,14.91,14.92,14.9,14.92,52900.0,13.1678,13.1767,13.159,13.1767,52900.0
2013-10-04 13:05:00,14.92,14.92,14.9,14.9,39800.0,13.1767,13.1767,13.159,13.159,39800.0
2013-10-04 13:10:00,14.9,14.91,14.9,14.9,21900.0,13.159,13.1678,13.159,13.159,21900.0
2013-10-04 13:15:00,14.91,14.93,14.9,14.93,127200.0,13.1678,13.1855,13.159,13.1855,127200.0
2013-10-04 13:20:00,14.93,14.93,14.89,14.9,55700.0,13.1855,13.1855,13.1502,13.159,55700.0
2013-10-04 13:25:00,14.89,14.91,14.89,14.89,48500.0,13.1502,13.1678,13.1502,13.1502,48500.0
2013-10-04 13:30:00,14.89,14.9,14.89,14.9,6800.0,13.1502,13.159,13.1502,13.159,6800.0
2013-10-04 13:35:00,14.9,14.91,14.9,14.91,59600.0,13.159,13.1678,13.159,13.1678,59600.0
2013-10-04 13:40:00,14.91,14.91,14.89,14.89,61800.0,13.1678,13.1678,13.1502,13.1502,61800.0
2013-10-04 13:45:00,14.9,14.91,14.89,14.89,73800.0,13.159,13.1678,13.1502,13.1502,73800.0
2013-10-04 13:50:00,14.89,14.9,14.89,14.89,26800.0,13.1502,13.159,13.1502,13.1502,26800.0
2013-10-04 13:55:00,14.89,14.9,14.86,14.86,41200.0,13.1502,13.159,13.1237,13.1237,41200.0
2013-10-04 14:00:00,14.87,14.88,14.86,14.88,50100.0,13.1325,13.1413,13.1237,13.1413,50100.0
2013-10-04 14:05:00,14.87,14.88,14.87,14.88,20500.0,13.1325,13.1413,13.1325,13.1413,20500.0
2013-10-04 14:10:00,14.88,14.89,14.88,14.89,23400.0,13.1413,13.1502,13.1413,13.1502,23400.0
2013-10-04 14:15:00,14.88,14.89,14.87,14.87,38600.0,13.1413,13.1502,13.1325,13.1325,38600.0
2013-10-04 14:20:00,14.87,14.88,14.86,14.87,40100.0,13.1325,13.1413,13.1237,13.1325,40100.0
2013-10-04 14:25:00,14.87,14.89,14.87,14.89,63400.0,13.1325,13.1502,13.1325,13.1502,63400.0
2013-10-04 14:30:00,14.89,14.89,14.85,14.85,91200.0,13.1502,13.1502,13.1149,13.1149,91200.0
2013-10-04 14:35:00,14.86,14.88,14.85,14.86,69100.0,13.1237,13.1413,13.1149,13.1237,69100.0
2013-10-04 14:40:00,14.86,14.87,14.85,14.86,21600.0,13.1237,13.1325,13.1149,13.1237,21600.0
2013-10-04 14:45:00,14.85,14.88,14.85,14.88,74300.0,13.1149,13.1413,13.1149,13.1413,74300.0
2013-10-04 14:50:00,14.88,14.89,14.87,14.89,75000.0,13.1413,13.1502,13.1325,13.1502,75000.0
2013-10-04 14:55:00,14.89,14.89,14.86,14.86,56900.0,13.1502,13.1502,13.1237,13.1237,56900.0
2013-10-04 15:00:00,14.86,14.88,14.86,14.88,20900.0,13.1237,13.1413,13.1237,13.1413,20900.0
2013-10-04 15:05:00,14.87,14.88,14.86,14.86,43700.0,13.1325,13.1413,13.1237,13.1237,43700.0
2013-10-04 15:10:00,14.87,14.87,14.86,14.87,10900.0,13.1325,13.1325,13.1237,13.1325,10900.0
2013-10-04 15:15:00,14.86,14.87,14.85,14.85,33900.0,13.1237,13.1325,13.1149,13.1149,33900.0
2013-10-04 15:20:00,14.86,14.86,14.85,14.86,49000.0,13.1237,13.1237,13.1149,13.1237,49000.0
2013-10-04 15:25:00,14.86,14.87,14.86,14.86,43600.0,13.1237,13.1325,13.1237,13.1237,43600.0
2013-10-04 15:30:00,14.87,14.87,14.86,14.87,27100.0,13.1325,13.1325,13.1237,13.1325,27100.0
2013-10-04 15:35:00,14.87,14.87,14.86,14.86,29300.0,13.1325,13.1325,13.1237,13.1237,29300.0
2013-10-04 15:40:00,14.87,14.87,14.85,14.86,86500.0,13.1325,13.1325,13.1149,13.1237,86500.0
2013-10-04 15:45:00,14.86,14.87,14.85,14.87,58900.0,13.1237,13.1325,13.1149,13.1325,58900.0
2013-10-04 15:50:00,14.86,14.87,14.86,14.87,221600.0,13.1237,13.1325,13.1237,13.1325,221600.0
2013-10-04 15:55:00,14.86,14.89,14.86,14.88,478400.0,13.1237,13.1502,13.1237,13.1413,478400.0
2013-10-07 09:30:00,14.88,14.88,14.73,14.87,209900.0,13.1413,13.1413,13.0089,13.1325,209900.0
2013-10-07 09:35:00,14.87,14.95,14.86,14.92,211500.0,13.1325,13.2032,13.1237,13.1767,211500.0
2013-10-07 09:40:00,14.92,14.99,14.9,14.99,220000.0,13.1767,13.2385,13.159,13.2385,220000.0
2013-10-07 09:45:00,14.98,15.01,14.96,14.99,412000.0,13.2297,13.2562,13.212,13.2385,412000.0
2013-10-07 09:50:00,14.99,14.99,14.96,14.96,84400.0,13.2385,13.2385,13.212,13.212,84400.0
2013-10-07 09:55:00,14.96,15.01,14.95,15.01,163400.0,13.212,13.2562,13.2032,13.2562,163400.0
2013-10-07 10:00:00,15.01,15.01,14.91,14.93,136600.0,13.2562,13.2562,13.1678,13.1855,136600.0
2013-10-07 10:05:00,14.94,14.94,14.9,14.94,82300.0,13.1943,13.1943,13.159,13.1943,82300.0
2013-10-07 10:10:00,14.93,14.93,14.88,14.88,54500.0,13.1855,13.1855,13.1413,13.1413,54500.0
2013-10-07 10:15:00,14.89,14.9,14.82,14.83,62200.0,13.1502,13.159,13.0884,13.0972,62200.0
2013-10-07 10:20:00,14.83,14.86,14.83,14.85,56600.0,13.0972,13.1237,13.0972,13.1149,56600.0
2013-10-07 10:25:00,14.84,14.85,14.83,14.84,21200.0,13.106,13.1149,13.0972,13.106,21200.0
2013-10-07 10:30:00,14.84,14.87,14.83,14.85,55800.0,13.106,13.1325,13.0972,13.1149,55800.0
2013-10-07 10:35:00,14.85,14.86,14.85,14.85,9900.0,13.1149,13.1237,13.1149,13.1149,9900.0
2013-10-07 10:40:00,14.86,14.86,14.85,14.86,9200.0,13.1237,13.1237,13.1149,13.1237,9200.0
2013-10-07 10:45:00,14.85,14.86,14.85,14.86,26400.0,13.1149,13.1237,13.1149,13.1237,26400.0
2013-10-07 10:50:00,14.85,14.86,14.82,14.83,46200.0,13.1149,13.1237,13.0884,13.0972,46200.0
2013-10-07 10:55:00,14.83,14.83,14.79,14.79,111000.0,13.0972,13.0972,13.0619,13.0619,111000.0
2013-10-07 11:00:00,14.79,14.82,14.79,14.82,154900.0,13.0619,13.0884,13.0619,13.0884,154900.0
2013-10-07 11:05:00,14.82,14.85,14.82,14.84,77300.0,13.0884,13.1149,13.0884,13.106,77300.0
2013-10-07 11:10:00,14.84,14.86,14.84,14.85,34200.0,13.106,13.1237,13.106,13.1149,34200.0
2013-10-07 11:15:00,14.85,14.87,14.85,14.86,58300.0,13.1149,13.1325,13.1149,13.1237,58300.0
2013-10-07 11:20:00,14.86,14.87,14.85,14.86,25800.0,13.1237,13.1325,13.1149,13.1237,25800.0
2013-10-07 11:25:00,14.87,14.87,14.84,14.84,35300.0,13.1325,13.1325,13.106,13.106,35300.0
2013-10-07 11:30:00,14.85,14.85,14.82,14.85,72600.0,13.1149,13.1149,13.0884,13.1149,72600.0
2013-10-07 11:35:00,14.85,14.85,14.84,14.85,38200.0,13.1149,13.1149,13.106,13.1149,38200.0
2013-10-07 11:40:00,14.85,14.85,14.82,14.84,31700.0,13.1149,13.1149,13.0884,13.106,31700.0
2013-10-07 11:45:00,14.84,14.85,14.84,14.85,55500.0,13.106,13.1149,13.106,13.1149,55500.0
2013-10-07 11:50:00,14.85,14.88,14.85,14.87,227700.0,13.1149,13.1413,13.1149,13.1325,227700.0
2013-10-07 11:55:00,14.87,14.88,14.85,14.85,78200.0,13.1325,13.1413,13.1149,13.1149,78200.0
2013-10-07 12:00:00,14.86,14.87,14.84,14.85,54300.0,13.1237,13.1325,13.106,13.1149,54300.0
2013-10-07 12:05:00,14.85,14.85,14.84,14.85,33800.0,13.1149,13.1149,13.106,13.1149,33800.0
2013-10-07 12:10:00,14.85,14.85,14.82,14.83,127700.0,13.1149,13.1149,13.0884,13.0972,127700.0
2013-10-07 12:15:00,14.82,14.83,14.82,14.83,15800.0,13.0884,13.0972,13.0884,13.0972,15800.0
2013-10-07 12:20:00,14.83,14.84,14.82,14.83,33400.0,13.0972,13.106,13.0884,13.0972,33400.0
2013-10-07 12:25:00,14.83,14.83,14.81,14.82,9600.0,13.0972,13.0972,13.0795,13.0884,9600.0
2013-10-07 12:30:00,14.81,14.82,14.79,14.79,47700.0,13.0795,13.0884,13.0619,13.0619,47700.0
2013-10-07 12:35:00,14.79,14.8,14.79,14.79,22900.0,13.0619,13.0707,13.0619,13.0619,22900.0
2013-10-07 12:40:00,14.79,14.81,14.79,14.81,12600.0,13.0619,13.0795,13.0619,13.0795,12600.0
2013-10-07 12:45:00,14.81,14.82,14.8,14.82,34800.0,13.0795,13.0884,13.0707,13.0884,34800.0
2013-10-07 12:50:00,14.82,14.82,14.8,14.81,76500.0,13.0884,13.0884,13.0707,13.0795,76500.0
2013-10-07 12:55:00,14.81,14.81,14.79,14.79,25700.0,13.0795,13.0795,13.0619,13.0619,25700.0
2013-10-07 13:00:00,14.79,14.81,14.79,14.79,89200.0,13.0619,13.0795,13.0619,13.0619,89200.0
2013-10-07 13:05:00,14.8,14.8,14.78,14.79,39600.0,13.0707,13.0707,13.053,13.0619,39600.0
2013-10-07 13:10:00,14.79,14.8,14.78,14.78,57600.0,13.0619,13.0707,13.053,13.053,57600.0
2013-10-07 13:15:00,14.78,14.8,14.78,14.79,56400.0,13.053,13.0707,13.053,13.0619,56400.0
2013-10-07 13:20:00,14.79,14.8,14.79,14.8,46900.0,13.0619,13.0707,13.0619,13.0707,46900.0
2013-10-07 13:25:00,14.79,14.81,14.79,14.81,101400.0,13.0619,13.0795,13.0619,13.0795,101400.0
2013-10-07 13:30:00,14.81,14.84,14.8,14.83,58100.0,13.0795,13.106,13.0707,13.0972,58100.0
2013-10-07 13:35:00,14.83,14.83,14.81,14.83,44400.0,13.0972,13.0972,13.0795,13.0972,44400.0
2013-10-07 13:40:00,14.83,14.84,14.81,14.83,82600.0,13.0972,13.106,13.0795,13.0972,82600.0
2013-10-07 13:45:00,14.83,14.85,14.83,14.85,71700.0,13.0972,13.1149,13.0972,13.1149,71700.0
2013-10-07 13:50:00,14.85,14.87,14.85,14.87,37100.0,13.1149,13.1325,13.1149,13.1325,37100.0
2013-10-07 13:55:00,14.87,14.89,14.87,14.89,72700.0,13.1325,13.1502,13.1325,13.1502,72700.0
2013-10-07 14:00:00,14.89,14.92,14.88,14.91,221600.0,13.1502,13.1767,13.1413,13.1678,221600.0
2013-10-07 14:05:00,14.91,14.92,14.89,14.89,159800.0,13.1678,13.1767,13.1502,13.1502,159800.0
2013-10-07 14:10:00,14.9,14.92,14.9,14.92,134700.0,13.159,13.1767,13.159,13.1767,134700.0
2013-10-07 14:15:00,14.92,14.93,14.9,14.92,89100.0,13.1767,13.1855,13.159,13.1767,89100.0
2013-10-07 14:20:00,14.92,14.93,14.91,14.92,29200.0,13.1767,13.1855,13.1678,13.1767,29200.0
2013-10-07 14:25:00,14.92,14.94,14.91,14.93,64100.0,13.1767,13.1943,13.1678,13.1855,64100.0
2013-10-07 14:30:00,14.92,14.94,14.92,14.93,50900.0,13.1767,13.1943,13.1767,13.1855,50900.0
2013-10-07 14:35:00,14.93,14.95,14.92,14.94,91700.0,13.1855,13.2032,13.1767,13.1943,91700.0
2013-10-07 14:40:00,14.94,14.95,14.93,14.93,60000.0,13.1943,13.2032,13.1855,13.1855,60000.0
2013-10-07 14:45:00,14.94,14.95,14.93,14.94,43800.0,13.1943,13.2032,13.1855,13.1943,43800.0
2013-10-07 14:50:00,14.95,14.95,14.93,14.94,33800.0,13.2032,13.2032,13.1855,13.1943,33800.0
2013-10-07 14:55:00,14.94,14.96,14.94,14.96,37800.0,13.1943,13.212,13.1943,13.212,37800.0
2013-10-07 15:00:00,14.95,14.96,14.95,14.95,31900.0,13.2032,13.212,13.2032,13.2032,31900.0
2013-10-07 15:05:00,14.96,14.96,14.94,14.95,60500.0,13.212,13.212,13.1943,13.2032,60500.0
2013-10-07 15:10:00,14.95,14.97,14.95,14.97,32300.0,13.2032,13.2208,13.2032,13.2208,32300.0
2013-10-07 15:15:00,14.97,14.97,14.96,14.96,53300.0,13.2208,13.2208,13.212,13.212,53300.0
2013-10-07 15:20:00,14.96,14.97,14.95,14.95,85800.0,13.212,13.2208,13.2032,13.2032,85800.0
2013-10-07 15:25:00,14.95,14.96,14.95,14.96,35700.0,13.2032,13.212,13.2032,13.212,35700.0
2013-10-07 15:30:00,14.96,14.97,14.95,14.96,52600.0,13.212,13.2208,13.2032,13.212,52600.0
2013-10-07 15:35:00,14.96,14.97,14.91,14.91,111800.0,13.212,13.2208,13.1678,13.1678,111800.0
2013-10-07 15:40:00,14.92,14.92,14.9,14.92,84300.0,13.1767,13.1767,13.159,13.1767,84300.0
2013-10-07 15:45:00,14.92,14.92,14.9,14.91,86500.0,13.1767,13.1767,13.159,13.1678,86500.0
2013-10-07 15:50:00,14.91,14.91,14.88,14.88,209000.0,13.1678,13.1678,13.1413,13.1413,209000.0
2013-10-07 15:55:00,14.89,14.9,14.87,14.88,372300.0,13.1502,13.159,13.1325,13.1413,372300.0
2013-10-08 09:30:00,14.89,14.91,14.86,14.9,117700.0,13.1502,13.1678,13.1237,13.159,117700.0
2013-10-08 09:35:00,14.91,14.91,14.84,14.89,101400.0,13.1678,13.1678,13.106,13.1502,101400.0
2013-10-08 09:40:00,14.89,14.97,14.87,14.96,216600.0,13.1502,13.2208,13.1325,13.212,216600.0
2013-10-08 09:45:00,14.96,14.99,14.96,14.98,91600.0,13.212,13.2385,13.212,13.2297,91600.0
2013-10-08 09:50:00,14.98,15.0,14.96,15.0,130400.0,13.2297,13.2473,13.212,13.2473,130400.0
2013-10-08 09:55:00,15.0,15.0,14.97,14.99,71200.0,13.2473,13.2473,13.2208,13.2385,71200.0
2013-10-08 10:00:00,15.0,15.01,14.94,14.97,289100.0,13.2473,13.2562,13.1943,13.2208,289100.0
2013-10-08 10:05:00,14.97,14.98,14.94,14.97,66600.0,13.2208,13.2297,13.1943,13.2208,66600.0
2013-10-08 10:10:00,14.97,14.99,14.95,14.95,43500.0,13.2208,13.2385,13.2032,13.2032,43500.0
2013-10-08 10:15:00,14.96,14.99,14.95,14.97,55500.0,13.212,13.2385,13.2032,13.2208,55500.0
2013-10-08 10:20:00,14.98,15.0,14.97,14.98,106400.0,13.2297,13.2473,13.2208,13.2297,106400.0
2013-10-08 10:25:00,14.97,15.0,14.97,15.0,73400.0,13.2208,13.2473,13.2208,13.2473,73400.0
2013-10-08 10:30:00,15.0,15.0,14.98,14.99,406800.0,13.2473,13.2473,13.2297,13.2385,406800.0
2013-10-08 10:35:00,14.99,14.99,14.94,14.95,98500.0,13.2385,13.2385,13.1943,13.2032,98500.0
2013-10-08 10:40:00,14.96,15.0,14.95,14.99,105900.0,13.212,13.2473,13.2032,13.2385,105900.0
2013-10-08 10:45:00,15.0,15.0,14.93,14.94,108100.0,13.2473,13.2473,13.1855,13.1943,108100.0
2013-10-08 10:50:00,14.94,14.95,14.92,14.94,109400.0,13.1943,13.2032,13.1767,13.1943,109400.0
2013-10-08 10:55:00,14.94,14.94,14.88,14.9,153700.0,13.1943,13.1943,13.1413,13.159,153700.0
2013-10-08 11:00:00,14.9,14.91,14.89,14.91,93400.0,13.159,13.1678,13.1502,13.1678,93400.0
2013-10-08 11:05:00,14.9,14.92,14.9,14.92,98500.0,13.159,13.1767,13.159,13.1767,98500.0
2013-10-08 11:10:00,14.93,14.95,14.92,14.93,64000.0,13.1855,13.2032,13.1767,13.1855,64000.0
2013-10-08 11:15:00,14.93,14.95,14.9,14.93,85000.0,13.1855,13.2032,13.159,13.1855,85000.0
2013-10-08 11:20:00,14.92,14.95,14.92,14.95,55700.0,13.1767,13.2032,13.1767,13.2032,55700.0
2013-10-08 11:25:00,14.95,14.95,14.92,14.94,52600.0,13.2032,13.2032,13.1767,13.1943,52600.0
2013-10-08 11:30:00,14.94,14.94,14.92,14.92,77900.0,13.1943,13.1943,13.1767,13.1767,77900.0
2013-10-08 11:35:00,14.92,14.93,14.89,14.9,57800.0,13.1767,13.1855,13.1502,13.159,57800.0
2013-10-08 11:40:00,14.89,14.92,14.89,14.91,177400.0,13.1502,13.1767,13.1502,13.1678,177400.0
2013-10-08 11:45:00,14.91,14.92,14.89,14.91,62600.0,13.1678,13.1767,13.1502,13.1678,62600.0
2013-10-08 11:50:00,14.91,14.93,14.9,14.93,120500.0,13.1678,13.1855,13.159,13.1855,120500.0
2013-10-08 11:55:00,14.93,14.93,14.91,14.92,34300.0,13.1855,13.1855,13.1678,13.1767,34300.0
2013-10-08 12:00:00,14.92,14.93,14.9,14.9,119400.0,13.1767,13.1855,13.159,13.159,119400.0
2013-10-08 12:05:00,14.9,14.9,14.87,14.89,84000.0,13.159,13.159,13.1325,13.1502,84000.0
2013-10-08 12:10:00,14.89,14.89,14.87,14.89,148600.0,13.1502,13.1502,13.1325,13.1502,148600.0
2013-10-08 12:15:00,14.89,14.91,14.87,14.88,89900.0,13.1502,13.1678,13.1325,13.1413,89900.0
2013-10-08 12:20:00,14.88,14.88,14.87,14.88,52400.0,13.1413,13.1413,13.1325,13.1413,52400.0
2013-10-08 12:25:00,14.88,14.88,14.85,14.85,115700.0,13.1413,13.1413,13.1149,13.1149,115700.0
2013-10-08 12:30:00,14.85,14.86,14.83,14.86,115700.0,13.1149,13.1237,13.0972,13.1237,115700.0
2013-10-08 12:35:00,14.86,14.88,14.84,14.88,83800.0,13.1237,13.1413,13.106,13.1413,83800.0
2013-10-08 12:40:00,14.88,14.9,14.86,14.9,51000.0,13.1413,13.159,13.1237,13.159,51000.0
2013-10-08 12:45:00,14.9,14.93,14.9,14.93,27400.0,13.159,13.1855,13.159,13.1855,27400.0
2013-10-08 12:50:00,14.93,14.94,14.9,14.9,86100.0,13.1855,13.1943,13.159,13.159,86100.0
2013-10-08 12:55:00,14.91,14.95,14.9,14.95,29100.0,13.1678,13.2032,13.159,13.2032,29100.0
2013-10-08 13:00:00,14.94,14.96,14.94,14.96,77000.0,13.1943,13.212,13.1943,13.212,77000.0
2013-10-08 13:05:00,14.96,14.96,14.93,14.94,58400.0,13.212,13.212,13.1855,13.1943,58400.0
2013-10-08 13:10:00,14.93,14.94,14.92,14.93,23000.0,13.1855,13.1943,13.1767,13.1855,23000.0
2013-10-08 13:15:00,14.93,14.93,14.89,14.9,48300.0,13.1855,13.1855,13.1502,13.159,48300.0
2013-10-08 13:20:00,14.91,14.91,14.89,14.9,17800.0,13.1678,13.1678,13.1502,13.159,17800.0
2013-10-08 13:25:00,14.9,14.92,14.89,14.91,39400.0,13.159,13.1767,13.1502,13.1678,39400.0
2013-10-08 13:30:00,14.92,14.92,14.9,14.9,26600.0,13.1767,13.1767,13.159,13.159,26600.0
2013-10-08 13:35:00,14.9,14.9,14.88,14.9,41400.0,13.159,13.159,13.1413,13.159,41400.0
2013-10-08 13:40:00,14.9,14.9,14.89,14.9,35300.0,13.159,13.159,13.1502,13.159,35300.0
2013-10-08 13:45:00,14.89,14.9,14.87,14.88,43700.0,13.1502,13.159,13.1325,13.1413,43700.0
2013-10-08 13:50:00,14.88,14.88,14.86,14.86,21000.0,13.1413,13.1413,13.1237,13.1237,21000.0
2013-10-08 13:55:00,14.87,14.9,14.86,14.88,71200.0,13.1325,13.159,13.1237,13.1413,71200.0
2013-10-08 14:00:00,14.88,14.89,14.87,14.89,62700.0,13.1413,13.1502,13.1325,13.1502,62700.0
2013-10-08 14:05:00,14.89,14.9,14.87,14.87,83000.0,13.1502,13.159,13.1325,13.1325,83000.0
2013-10-08 14:10:00,14.88,14.89,14.87,14.88,41300.0,13.1413,13.1502,13.1325,13.1413,41300.0
2013-10-08 14:15:00,14.87,14.88,14.86,14.88,61800.0,13.1325,13.1413,13.1237,13.1413,61800.0
2013-10-08 14:20:00,14.88,14.9,14.86,14.9,44400.0,13.1413,13.159,13.1237,13.159,44400.0
2013-10-08 14:25:00,14.9,14.9,14.88,14.9,58200.0,13.159,13.159,13.1413,13.159,58200.0
2013-10-08 14:30:00,14.9,14.91,14.88,14.89,44400.0,13.159,13.1678,13.1413,13.1502,44400.0
2013-10-08 14:35:00,14.89,14.9,14.88,14.89,43600.0,13.1502,13.159,13.1413,13.1502,43600.0
2013-10-08 14:40:00,14.88,14.9,14.88,14.89,45000.0,13.1413,13.159,13.1413,13.1502,45000.0
2013-10-08 14:45:00,14.89,14.9,14.87,14.88,91400.0,13.1502,13.159,13.1325,13.1413,91400.0
2013-10-08 14:50:00,14.88,14.89,14.86,14.89,39400.0,13.1413,13.1502,13.1237,13.1502,39400.0
2013-10-08 14:55:00,14.89,14.9,14.88,14.89,73000.0,13.1502,13.159,13.1413,13.1502,73000.0
2013-10-08 15:00:00,14.9,14.91,14.88,14.89,48100.0,13.159,13.1678,13.1413,13.1502,48100.0
2013-10-08 15:05:00,14.89,14.89,14.87,14.87,47200.0,13.1502,13.1502,13.1325,13.1325,47200.0
2013-10-08 15:10:00,14.88,14.88,14.87,14.88,30800.0,13.1413,13.1413,13.1325,13.1413,30800.0
2013-10-08 15:15:00,14.88,14.88,14.87,14.88,32200.0,13.1413,13.1413,13.1325,13.1413,32200.0
2013-10-08 15:20:00,14.88,14.93,14.88,14.92,88000.0,13.1413,13.1855,13.1413,13.1767,88000.0
2013-10-08 15:25:00,14.92,14.93,14.91,14.92,46600.0,13.1767,13.1855,13.1678,13.1767,46600.0
2013-10-08 15:30:00,14.93,14.93,14.91,14.91,46100.0,13.1855,13.1855,13.1678,13.1678,46100.0
2013-10-08 15:35:00,14.91,14.92,14.89,14.9,76400.0,13.1678,13.1767,13.1502,13.159,76400.0
2013-10-08 15:40:00,14.9,14.91,14.88,14.89,107100.0,13.159,13.1678,13.1413,13.1502,107100.0
2013-10-08 15:45:00,14.88,14.88,14.86,14.86,116900.0,13.1413,13.1413,13.1237,13.1237,116900.0
2013-10-08 15:50:00,14.86,14.87,14.84,14.87,181600.0,13.1237,13.1325,13.106,13.1325,181600.0
2013-10-08 15:55:00,14.86,14.87,14.82,14.83,379600.0,13.1237,13.1325,13.0884,13.0972,379600.0
2013-10-09 09:30:00,14.84,14.92,14.81,14.85,139100.0,13.106,13.1767,13.0795,13.1149,139100.0
2013-10-09 09:35:00,14.85,14.93,14.83,14.93,91600.0,13.1149,13.1855,13.0972,13.1855,91600.0
2013-10-09 09:40:00,14.92,14.93,14.89,14.91,96100.0,13.1767,13.1855,13.1502,13.1678,96100.0
2013-10-09 09:45:00,14.9,14.92,14.88,14.89,104900.0,13.159,13.1767,13.1413,13.1502,104900.0
2013-10-09 09:50:00,14.88,14.88,14.83,14.86,160600.0,13.1413,13.1413,13.0972,13.1237,160600.0
2013-10-09 09:55:00,14.86,14.89,14.84,14.89,62600.0,13.1237,13.1502,13.106,13.1502,62600.0
2013-10-09 10:00:00,14.9,14.9,14.86,14.9,161700.0,13.159,13.159,13.1237,13.159,161700.0
2013-10-09 10:05:00,14.9,14.96,14.88,14.95,161400.0,13.159,13.212,13.1413,13.2032,161400.0
2013-10-09 10:10:00,14.95,14.96,14.9,14.93,187800.0,13.2032,13.212,13.159,13.1855,187800.0
2013-10-09 10:15:00,14.93,14.95,14.9,14.92,78000.0,13.1855,13.2032,13.159,13.1767,78000.0
2013-10-09 10:20:00,14.91,14.93,14.89,14.91,143800.0,13.1678,13.1855,13.1502,13.1678,143800.0
2013-10-09 10:25:00,14.9,14.92,14.9,14.92,74200.0,13.159,13.1767,13.159,13.1767,74200.0
2013-10-09 10:30:00,14.92,14.92,14.86,14.88,109900.0,13.1767,13.1767,13.1237,13.1413,109900.0
2013-10-09 10:35:00,14.88,14.9,14.87,14.88,55100.0,13.1413,13.159,13.1325,13.1413,55100.0
2013-10-09 10:40:00,14.89,14.9,14.88,14.89,79600.0,13.1502,13.159,13.1413,13.1502,79600.0
2013-10-09 10:45:00,14.89,14.89,14.87,14.88,158100.0,13.1502,13.1502,13.1325,13.1413,158100.0
2013-10-09 10:50:00,14.88,14.91,14.87,14.9,164800.0,13.1413,13.1678,13.1325,13.159,164800.0
2013-10-09 10:55:00,14.91,14.91,14.87,14.88,51700.0,13.1678,13.1678,13.1325,13.1413,51700.0
2013-10-09 11:00:00,14.88,14.92,14.88,14.9,59600.0,13.1413,13.1767,13.1413,13.159,59600.0
2013-10-09 11:05:00,14.9,14.92,14.87,14.88,96300.0,13.159,13.1767,13.1325,13.1413,96300.0
2013-10-09 11:10:00,14.87,14.89,14.87,14.87,79200.0,13.1325,13.1502,13.1325,13.1325,79200.0
2013-10-09 11:15:00,14.87,14.88,14.85,14.85,74100.0,13.1325,13.1413,13.1149,13.1149,74100.0
2013-10-09 11:20:00,14.85,14.86,14.83,14.86,40300.0,13.1149,13.1237,13.0972,13.1237,40300.0
2013-10-09 11:25:00,14.85,14.87,14.85,14.87,39700.0,13.1149,13.1325,13.1149,13.1325,39700.0
2013-10-09 11:30:00,14.87,14.89,14.86,14.87,43200.0,13.1325,13.1502,13.1237,13.1325,43200.0
2013-10-09 11:35:00,14.87,14.88,14.86,14.86,65300.0,13.1325,13.1413,13.1237,13.1237,65300.0
2013-10-09 11:40:00,14.86,14.88,14.86,14.88,43700.0,13.1237,13.1413,13.1237,13.1413,43700.0
2013-10-09 11:45:00,14.88,14.9,14.88,14.89,53800.0,13.1413,13.159,13.1413,13.1502,53800.0
2013-10-09 11:50:00,14.89,14.9,14.87,14.87,80800.0,13.1502,13.159,13.1325,13.1325,80800.0
2013-10-09 11:55:00,14.88,14.9,14.87,14.88,35200.0,13.1413,13.159,13.1325,13.1413,35200.0
2013-10-09 12:00:00,14.88,14.91,14.87,14.89,64600.0,13.1413,13.1678,13.1325,13.1502,64600.0
2013-10-09 12:05:00,14.88,14.9,14.87,14.89,25700.0,13.1413,13.159,13.1325,13.1502,25700.0
2013-10-09 12:10:00,14.89,14.92,14.87,14.92,58700.0,13.1502,13.1767,13.1325,13.1767,58700.0
2013-10-09 12:15:00,14.92,14.94,14.91,14.92,37400.0,13.1767,13.1943,13.1678,13.1767,37400.0
2013-10-09 12:20:00,14.92,14.93,14.91,14.91,15100.0,13.1767,13.1855,13.1678,13.1678,15100.0
2013-10-09 12:25:00,14.92,14.94,14.92,14.93,30000.0,13.1767,13.1943,13.1767,13.1855,30000.0
2013-10-09 12:30:00,14.93,14.97,14.92,14.97,41100.0,13.1855,13.2208,13.1767,13.2208,41100.0
2013-10-09 12:35:00,14.98,14.99,14.95,14.96,47200.0,13.2297,13.2385,13.2032,13.212,47200.0
2013-10-09 12:40:00,14.95,14.96,14.93,14.94,23000.0,13.2032,13.212,13.1855,13.1943,23000.0
2013-10-09 12:45:00,14.93,14.96,14.93,14.95,57100.0,13.1855,13.212,13.1855,13.2032,57100.0
2013-10-09 12:50:00,14.94,14.96,14.94,14.96,38900.0,13.1943,13.212,13.1943,13.212,38900.0
2013-10-09 12:55:00,14.96,14.98,14.95,14.95,26800.0,13.212,13.2297,13.2032,13.2032,26800.0
2013-10-09 13:00:00,14.95,14.99,14.95,14.98,136900.0,13.2032,13.2385,13.2032,13.2297,136900.0
2013-10-09 13:05:00,14.99,14.99,14.97,14.97,38000.0,13.2385,13.2385,13.2208,13.2208,38000.0
2013-10-09 13:10:00,14.97,15.0,14.97,15.0,48400.0,13.2208,13.2473,13.2208,13.2473,48400.0
2013-10-09 13:15:00,15.0,15.02,14.99,15.01,46600.0,13.2473,13.265,13.2385,13.2562,46600.0
2013-10-09 13:20:00,15.02,15.07,15.01,15.06,98100.0,13.265,13.3091,13.2562,13.3003,98100.0
2013-10-09 13:25:00,15.07,15.07,15.03,15.04,91700.0,13.3091,13.3091,13.2738,13.2827,91700.0
2013-10-09 13:30:00,15.04,15.05,15.01,15.01,49000.0,13.2827,13.2915,13.2562,13.2562,49000.0
2013-10-09 13:35:00,15.01,15.01,14.98,14.98,54700.0,13.2562,13.2562,13.2297,13.2297,54700.0
2013-10-09 13:40:00,14.98,15.02,14.98,15.0,37800.0,13.2297,13.265,13.2297,13.2473,37800.0
2013-10-09 13:45:00,15.0,15.02,14.99,14.99,21800.0,13.2473,13.265,13.2385,13.2385,21800.0
2013-10-09 13:50:00,15.0,15.02,15.0,15.02,34200.0,13.2473,13.265,13.2473,13.265,34200.0
2013-10-09 13:55:00,15.02,15.02,15.01,15.01,30300.0,13.265,13.265,13.2562,13.2562,30300.0
2013-10-09 14:00:00,15.02,15.02,14.98,15.01,100800.0,13.265,13.265,13.2297,13.2562,100800.0
2013-10-09 14:05:00,15.0,15.01,14.98,15.0,70500.0,13.2473,13.2562,13.2297,13.2473,70500.0
2013-10-09 14:10:00,15.0,15.01,14.97,14.98,20800.0,13.2473,13.2562,13.2208,13.2297,20800.0
2013-10-09 14:15:00,14.98,14.98,14.95,14.97,29100.0,13.2297,13.2297,13.2032,13.2208,29100.0
2013-10-09 14:20:00,14.96,15.0,14.96,14.97,56000.0,13.212,13.2473,13.212,13.2208,56000.0
2013-10-09 14:25:00,14.97,15.0,14.97,14.99,39600.0,13.2208,13.2473,13.2208,13.2385,39600.0
2013-10-09 14:30:00,15.0,15.01,14.98,15.01,77600.0,13.2473,13.2562,13.2297,13.2562,77600.0
2013-10-09 14:35:00,15.0,15.01,14.97,14.99,34800.0,13.2473,13.2562,13.2208,13.2385,34800.0
2013-10-09 14:40:00,14.99,14.99,14.97,14.97,22500.0,13.2385,13.2385,13.2208,13.2208,22500.0
2013-10-09 14:45:00,14.98,14.99,14.96,14.98,44300.0,13.2297,13.2385,13.212,13.2297,44300.0
2013-10-09 14:50:00,14.99,14.99,14.97,14.97,34400.0,13.2385,13.2385,13.2208,13.2208,34400.0
2013-10-09 14:55:00,14.98,15.02,14.98,15.01,39500.0,13.2297,13.265,13.2297,13.2562,39500.0
2013-10-09 15:00:00,15.01,15.01,14.99,14.99,16700.0,13.2562,13.2562,13.2385,13.2385,16700.0
2013-10-09 15:05:00,14.99,15.0,14.99,14.99,22300.0,13.2385,13.2473,13.2385,13.2385,22300.0
2013-10-09 15:10:00,15.0,15.0,14.98,14.99,23900.0,13.2473,13.2473,13.2297,13.2385,23900.0
2013-10-09 15:15:00,14.98,14.99,14.96,14.96,25300.0,13.2297,13.2385,13.212,13.212,25300.0
2013-10-09 15:20:00,14.96,15.0,14.96,14.99,72000.0,13.212,13.2473,13.212,13.2385,72000.0
2013-10-09 15:25:00,14.99,15.0,14.97,15.0,82100.0,13.2385,13.2473,13.2208,13.2473,82100.0
2013-10-09 15:30:00,15.0,15.01,14.99,15.01,180600.0,13.2473,13.2562,13.2385,13.2562,180600.0
2013-10-09 15:35:00,15.01,15.01,15.0,15.01,232600.0,13.2562,13.2562,13.2473,13.2562,232600.0
2013-10-09 15:40:00,15.0,15.01,14.95,14.95,389800.0,13.2473,13.2562,13.2032,13.2032,389800.0
2013-10-09 15:45:00,14.96,14.96,14.92,14.94,301900.0,13.212,13.212,13.1767,13.1943,301900.0
2013-10-09 15:50:00,14.94,14.97,14.94,14.96,237600.0,13.1943,13.2208,13.1943,13.212,237600.0
2013-10-09 15:55:00,14.96,14.97,14.95,14.95,312900.0,13.212,13.2208,13.2032,13.2032,312900.0
2013-10-10 09:30:00,15.08,15.12,15.03,15.03,143300.0,13.318,13.3533,13.2738,13.2738,143300.0
2013-10-10 09:35:00,15.04,15.07,15.0,15.07,125100.0,13.2827,13.3091,13.2473,13.3091,125100.0
2013-10-10 09:40:00,15.06,15.12,15.06,15.08,103100.0,13.3003,13.3533,13.3003,13.318,103100.0
2013-10-10 09:45:00,15.08,15.11,15.08,15.08,64400.0,13.318,13.3445,13.318,13.318,64400.0
2013-10-10 09:50:00,15.08,15.13,15.05,15.08,145300.0,13.318,13.3621,13.2915,13.318,145300.0
2013-10-10 09:55:00,15.08,15.11,15.07,15.1,134200.0,13.318,13.3445,13.3091,13.3356,134200.0
2013-10-10 10:00:00,15.1,15.11,15.05,15.1,160900.0,13.3356,13.3445,13.2915,13.3356,160900.0
2013-10-10 10:05:00,15.1,15.11,15.07,15.1,146600.0,13.3356,13.3445,13.3091,13.3356,146600.0
2013-10-10 10:10:00,15.1,15.11,15.07,15.1,110000.0,13.3356,13.3445,13.3091,13.3356,110000.0
2013-10-10 10:15:00,15.1,15.1,15.02,15.02,239000.0,13.3356,13.3356,13.265,13.265,239000.0
2013-10-10 10:20:00,15.03,15.04,15.01,15.03,69600.0,13.2738,13.2827,13.2562,13.2738,69600.0
2013-10-10 10:25:00,15.02,15.03,14.99,15.0,62000.0,13.265,13.2738,13.2385,13.2473,62000.0
2013-10-10 10:30:00,15.0,15.03,15.0,15.01,83600.0,13.2473,13.2738,13.2473,13.2562,83600.0
2013-10-10 10:35:00,15.02,15.06,15.02,15.04,76300.0,13.265,13.3003,13.265,13.2827,76300.0
2013-10-10 10:40:00,15.04,15.06,15.03,15.05,109000.0,13.2827,13.3003,13.2738,13.2915,109000.0
2013-10-10 10:45:00,15.05,15.09,15.05,15.08,97200.0,13.2915,13.3268,13.2915,13.318,97200.0
2013-10-10 10:50:00,15.08,15.1,15.06,15.06,58900.0,13.318,13.3356,13.3003,13.3003,58900.0
2013-10-10 10:55:00,15.06,15.07,15.04,15.06,88500.0,13.3003,13.3091,13.2827,13.3003,88500.0
2013-10-10 11:00:00,15.05,15.06,15.02,15.03,69100.0,13.2915,13.3003,13.265,13.2738,69100.0
2013-10-10 11:05:00,15.03,15.05,15.03,15.05,61800.0,13.2738,13.2915,13.2738,13.2915,61800.0
2013-10-10 11:10:00,15.05,15.06,15.04,15.05,129700.0,13.2915,13.3003,13.2827,13.2915,129700.0
2013-10-10 11:15:00,15.05,15.06,15.03,15.03,22700.0,13.2915,13.3003,13.2738,13.2738,22700.0
2013-10-10 11:20:00,15.03,15.07,15.03,15.05,75900.0,13.2738,13.3091,13.2738,13.2915,75900.0
2013-10-10 11:25:00,15.05,15.07,15.05,15.06,47200.0,13.2915,13.3091,13.2915,13.3003,47200.0
2013-10-10 11:30:00,15.07,15.07,15.05,15.07,210800.0,13.3091,13.3091,13.2915,13.3091,210800.0
2013-10-10 11:35:00,15.07,15.1,15.07,15.08,76300.0,13.3091,13.3356,13.3091,13.318,76300.0
2013-10-10 11:40:00,15.08,15.09,15.04,15.04,96100.0,13.318,13.3268,13.2827,13.2827,96100.0
2013-10-10 11:45:00,15.04,15.05,15.03,15.03,50100.0,13.2827,13.2915,13.2738,13.2738,50100.0
2013-10-10 11:50:00,15.03,15.04,15.03,15.03,75000.0,13.2738,13.2827,13.2738,13.2738,75000.0
2013-10-10 11:55:00,15.04,15.04,15.03,15.03,64200.0,13.2827,13.2827,13.2738,13.2738,64200.0
2013-10-10 12:00:00,15.03,15.05,15.03,15.04,55600.0,13.2738,13.2915,13.2738,13.2827,55600.0
2013-10-10 12:05:00,15.04,15.06,15.04,15.06,30700.0,13.2827,13.3003,13.2827,13.3003,30700.0
2013-10-10 12:10:00,15.05,15.07,15.05,15.07,52700.0,13.2915,13.3091,13.2915,13.3091,52700.0
2013-10-10 12:15:00,15.07,15.1,15.07,15.09,69000.0,13.3091,13.3356,13.3091,13.3268,69000.0
2013-10-10 12:20:00,15.09,15.1,15.08,15.09,23700.0,13.3268,13.3356,13.318,13.3268,23700.0
2013-10-10 12:25:00,15.1,15.11,15.09,15.1,57000.0,13.3356,13.3445,13.3268,13.3356,57000.0
2013-10-10 12:30:00,15.09,15.11,15.09,15.1,17600.0,13.3268,13.3445,13.3268,13.3356,17600.0
2013-10-10 12:35:00,15.11,15.11,15.1,15.11,17000.0,13.3445,13.3445,13.3356,13.3445,17000.0
2013-10-10 12:40:00,15.11,15.12,15.1,15.11,77000.0,13.3445,13.3533,13.3356,13.3445,77000.0
2013-10-10 12:45:00,15.11,15.11,15.09,15.1,60500.0,13.3445,13.3445,13.3268,13.3356,60500.0
2013-10-10 12:50:00,15.1,15.11,15.09,15.1,37700.0,13.3356,13.3445,13.3268,13.3356,37700.0
2013-10-10 12:55:00,15.09,15.11,15.09,15.11,38800.0,13.3268,13.3445,13.3268,13.3445,38800.0
2013-10-10 13:00:00,15.11,15.11,15.07,15.07,54500.0,13.3445,13.3445,13.3091,13.3091,54500.0
2013-10-10 13:05:00,15.07,15.08,15.05,15.07,88500.0,13.3091,13.318,13.2915,13.3091,88500.0
2013-10-10 13:10:00,15.07,15.08,15.07,15.08,22900.0,13.3091,13.318,13.3091,13.318,22900.0
2013-10-10 13:15:00,15.08,15.08,15.06,15.06,48100.0,13.318,13.318,13.3003,13.3003,48100.0
2013-10-10 13:20:00,15.07,15.08,15.07,15.08,43500.0,13.3091,13.318,13.3091,13.318,43500.0
2013-10-10 13:25:00,15.08,15.08,15.07,15.07,40900.0,13.318,13.318,13.3091,13.3091,40900.0
2013-10-10 13:30:00,15.07,15.08,15.06,15.07,41600.0,13.3091,13.318,13.3003,13.3091,41600.0
2013-10-10 13:35:00,15.07,15.08,15.06,15.07,36600.0,13.3091,13.318,13.3003,13.3091,36600.0
2013-10-10 13:40:00,15.07,15.1,15.07,15.09,44000.0,13.3091,13.3356,13.3091,13.3268,44000.0
2013-10-10 13:45:00,15.09,15.09,15.07,15.07,75400.0,13.3268,13.3268,13.3091,13.3091,75400.0
2013-10-10 13:50:00,15.07,15.08,15.07,15.07,29300.0,13.3091,13.318,13.3091,13.3091,29300.0
2013-10-10 13:55:00,15.07,15.08,15.07,15.07,10000.0,13.3091,13.318,13.3091,13.3091,10000.0
2013-10-10 14:00:00,15.08,15.08,15.06,15.06,18800.0,13.318,13.318,13.3003,13.3003,18800.0
2013-10-10 14:05:00,15.06,15.07,15.04,15.04,27200.0,13.3003,13.3091,13.2827,13.2827,27200.0
2013-10-10 14:10:00,15.04,15.06,15.04,15.05,48600.0,13.2827,13.3003,13.2827,13.2915,48600.0
2013-10-10 14:15:00,15.06,15.06,15.04,15.04,33900.0,13.3003,13.3003,13.2827,13.2827,33900.0
2013-10-10 14:20:00,15.04,15.07,15.04,15.07,23400.0,13.2827,13.3091,13.2827,13.3091,23400.0
2013-10-10 14:25:00,15.06,15.09,15.06,15.07,52200.0,13.3003,13.3268,13.3003,13.3091,52200.0
2013-10-10 14:30:00,15.08,15.09,15.07,15.09,34200.0,13.318,13.3268,13.3091,13.3268,34200.0
2013-10-10 14:35:00,15.09,15.09,15.07,15.07,41800.0,13.3268,13.3268,13.3091,13.3091,41800.0
2013-10-10 14:40:00,15.08,15.08,15.07,15.08,66000.0,13.318,13.318,13.3091,13.318,66000.0
2013-10-10 14:45:00,15.07,15.08,15.05,15.05,69300.0,13.3091,13.318,13.2915,13.2915,69300.0
2013-10-10 14:50:00,15.05,15.06,15.05,15.06,20600.0,13.2915,13.3003,13.2915,13.3003,20600.0
2013-10-10 14:55:00,15.06,15.08,15.05,15.08,51700.0,13.3003,13.318,13.2915,13.318,51700.0
2013-10-10 15:00:00,15.08,15.09,15.07,15.08,103300.0,13.318,13.3268,13.3091,13.318,103300.0
2013-10-10 15:05:00,15.08,15.09,15.07,15.08,119700.0,13.318,13.3268,13.3091,13.318,119700.0
2013-10-10 15:10:00,15.09,15.14,15.08,15.13,137100.0,13.3268,13.371,13.318,13.3621,137100.0
2013-10-10 15:15:00,15.13,15.14,15.12,15.12,46800.0,13.3621,13.371,13.3533,13.3533,46800.0
2013-10-10 15:20:00,15.13,15.14,15.12,15.13,51300.0,13.3621,13.371,13.3533,13.3621,51300.0
2013-10-10 15:25:00,15.14,15.14,15.12,15.12,27300.0,13.371,13.371,13.3533,13.3533,27300.0
2013-10-10 15:30:00,15.13,15.13,15.12,15.12,14400.0,13.3621,13.3621,13.3533,13.3533,14400.0
2013-10-10 15:35:00,15.12,15.12,15.11,15.12,58300.0,13.3533,13.3533,13.3445,13.3533,58300.0
2013-10-10 15:40:00,15.11,15.13,15.11,15.11,119500.0,13.3445,13.3621,13.3445,13.3445,119500.0
2013-10-10 15:45:00,15.11,15.12,15.1,15.11,54400.0,13.3445,13.3533,13.3356,13.3445,54400.0
2013-10-10 15:50:00,15.11,15.11,15.07,15.08,216500.0,13.3445,13.3445,13.3091,13.318,216500.0
2013-10-10 15:55:00,15.07,15.12,15.07,15.12,359000.0,13.3091,13.3533,13.3091,13.3533,359000.0
2013-10-11 09:30:00,15.1,15.18,15.1,15.18,145800.0,13.3356,13.4063,13.3356,13.4063,145800.0
2013-10-11 09:35:00,15.18,15.18,15.13,15.14,72900.0,13.4063,13.4063,13.3621,13.371,72900.0
2013-10-11 09:40:00,15.14,15.14,15.1,15.11,84100.0,13.371,13.371,13.3356,13.3445,84100.0
2013-10-11 09:45:00,15.11,15.11,15.09,15.09,78000.0,13.3445,13.3445,13.3268,13.3268,78000.0
2013-10-11 09:50:00,15.08,15.1,15.05,15.06,27000.0,13.318,13.3356,13.2915,13.3003,27000.0
2013-10-11 09:55:00,15.06,15.11,15.05,15.11,93900.0,13.3003,13.3445,13.2915,13.3445,93900.0
2013-10-11 10:00:00,15.11,15.12,15.08,15.09,80900.0,13.3445,13.3533,13.318,13.3268,80900.0
2013-10-11 10:05:00,15.09,15.14,15.09,15.13,120900.0,13.3268,13.371,13.3268,13.3621,120900.0
2013-10-11 10:10:00,15.13,15.13,15.1,15.12,125800.0,13.3621,13.3621,13.3356,13.3533,125800.0
2013-10-11 10:15:00,15.12,15.13,15.1,15.1,112300.0,13.3533,13.3621,13.3356,13.3356,112300.0
2013-10-11 10:20:00,15.11,15.13,15.1,15.12,150400.0,13.3445,13.3621,13.3356,13.3533,150400.0
2013-10-11 10:25:00,15.12,15.13,15.11,15.13,51200.0,13.3533,13.3621,13.3445,13.3621,51200.0
2013-10-11 10:30:00,15.13,15.13,15.1,15.11,46000.0,13.3621,13.3621,13.3356,13.3445,46000.0
2013-10-11 10:35:00,15.12,15.12,15.1,15.11,25500.0,13.3533,13.3533,13.3356,13.3445,25500.0
2013-10-11 10:40:00,15.1,15.12,15.1,15.12,20600.0,13.3356,13.3533,13.3356,13.3533,20600.0
2013-10-11 10:45:00,15.12,15.12,15.11,15.11,67700.0,13.3533,13.3533,13.3445,13.3445,67700.0
2013-10-11 10:50:00,15.12,15.14,15.12,15.14,49400.0,13.3533,13.371,13.3533,13.371,49400.0
2013-10-11 10:55:00,15.14,15.14,15.13,15.14,34000.0,13.371,13.371,13.3621,13.371,34000.0
2013-10-11 11:00:00,15.14,15.14,15.13,15.14,95400.0,13.371,13.371,13.3621,13.371,95400.0
2013-10-11 11:05:00,15.14,15.18,15.14,15.17,32400.0,13.371,13.4063,13.371,13.3975,32400.0
2013-10-11 11:10:00,15.17,15.18,15.16,15.17,74100.0,13.3975,13.4063,13.3886,13.3975,74100.0
2013-10-11 11:15:00,15.17,15.18,15.16,15.17,33000.0,13.3975,13.4063,13.3886,13.3975,33000.0
2013-10-11 11:20:00,15.17,15.19,15.17,15.19,21900.0,13.3975,13.4151,13.3975,13.4151,21900.0
2013-10-11 11:25:00,15.19,15.19,15.17,15.19,27900.0,13.4151,13.4151,13.3975,13.4151,27900.0
2013-10-11 11:30:00,15.18,15.22,15.18,15.21,144300.0,13.4063,13.4416,13.4063,13.4328,144300.0
2013-10-11 11:35:00,15.21,15.23,15.2,15.21,103400.0,13.4328,13.4505,13.424,13.4328,103400.0
2013-10-11 11:40:00,15.21,15.22,15.19,15.2,33900.0,13.4328,13.4416,13.4151,13.424,33900.0
2013-10-11 11:45:00,15.2,15.22,15.19,15.19,44900.0,13.424,13.4416,13.4151,13.4151,44900.0
2013-10-11 11:50:00,15.19,15.21,15.19,15.2,26500.0,13.4151,13.4328,13.4151,13.424,26500.0
2013-10-11 11:55:00,15.2,15.21,15.19,15.19,32800.0,13.424,13.4328,13.4151,13.4151,32800.0
2013-10-11 12:00:00,15.19,15.21,15.18,15.21,38800.0,13.4151,13.4328,13.4063,13.4328,38800.0
2013-10-11 12:05:00,15.21,15.22,15.2,15.22,40500.0,13.4328,13.4416,13.424,13.4416,40500.0
2013-10-11 12:10:00,15.22,15.24,15.21,15.24,43200.0,13.4416,13.4593,13.4328,13.4593,43200.0
2013-10-11 12:15:00,15.24,15.25,15.23,15.25,86200.0,13.4593,13.4681,13.4505,13.4681,86200.0
2013-10-11 12:20:00,15.25,15.25,15.23,15.25,27600.0,13.4681,13.4681,13.4505,13.4681,27600.0
2013-10-11 12:25:00,15.24,15.26,15.24,15.26,41800.0,13.4593,13.4769,13.4593,13.4769,41800.0
2013-10-11 12:30:00,15.25,15.26,15.25,15.25,16300.0,13.4681,13.4769,13.4681,13.4681,16300.0
2013-10-11 12:35:00,15.26,15.26,15.23,15.23,62100.0,13.4769,13.4769,13.4505,13.4505,62100.0
2013-10-11 12:40:00,15.24,15.29,15.23,15.29,112000.0,13.4593,13.5034,13.4505,13.5034,112000.0
2013-10-11 12:45:00,15.29,15.32,15.29,15.31,102500.0,13.5034,13.5299,13.5034,13.5211,102500.0
2013-10-11 12:50:00,15.31,15.31,15.29,15.29,116400.0,13.5211,13.5211,13.5034,13.5034,116400.0
2013-10-11 12:55:00,15.29,15.3,15.25,15.25,65400.0,13.5034,13.5123,13.4681,13.4681,65400.0
2013-10-11 13:00:00,15.25,15.26,15.24,15.25,38300.0,13.4681,13.4769,13.4593,13.4681,38300.0
2013-10-11 13:05:00,15.25,15.26,15.24,15.25,147500.0,13.4681,13.4769,13.4593,13.4681,147500.0
2013-10-11 13:10:00,15.25,15.26,15.24,15.24,41400.0,13.4681,13.4769,13.4593,13.4593,41400.0
2013-10-11 13:15:00,15.24,15.24,15.22,15.22,40800.0,13.4593,13.4593,13.4416,13.4416,40800.0
2013-10-11 13:20:00,15.22,15.22,15.21,15.21,40500.0,13.4416,13.4416,13.4328,13.4328,40500.0
2013-10-11 13:25:00,15.21,15.22,15.21,15.21,32900.0,13.4328,13.4416,13.4328,13.4328,32900.0
2013-10-11 13:30:00,15.21,15.22,15.21,15.21,32100.0,13.4328,13.4416,13.4328,13.4328,32100.0
2013-10-11 13:35:00,15.22,15.23,15.21,15.23,36100.0,13.4416,13.4505,13.4328,13.4505,36100.0
2013-10-11 13:40:00,15.22,15.23,15.21,15.22,23000.0,13.4416,13.4505,13.4328,13.4416,23000.0
2013-10-11 13:45:00,15.22,15.24,15.21,15.23,61400.0,13.4416,13.4593,13.4328,13.4505,61400.0
2013-10-11 13:50:00,15.22,15.24,15.22,15.22,50000.0,13.4416,13.4593,13.4416,13.4416,50000.0
2013-10-11 13:55:00,15.23,15.23,15.21,15.22,55400.0,13.4505,13.4505,13.4328,13.4416,55400.0
2013-10-11 14:00:00,15.23,15.23,15.22,15.22,23700.0,13.4505,13.4505,13.4416,13.4416,23700.0
2013-10-11 14:05:00,15.23,15.23,15.22,15.22,9000.0,13.4505,13.4505,13.4416,13.4416,9000.0
2013-10-11 14:10:00,15.23,15.23,15.21,15.21,34300.0,13.4505,13.4505,13.4328,13.4328,34300.0
2013-10-11 14:15:00,15.21,15.22,15.21,15.22,23400.0,13.4328,13.4416,13.4328,13.4416,23400.0
2013-10-11 14:20:00,15.21,15.22,15.19,15.2,56600.0,13.4328,13.4416,13.4151,13.424,56600.0
2013-10-11 14:25:00,15.19,15.2,15.19,15.19,12800.0,13.4151,13.424,13.4151,13.4151,12800.0
2013-10-11 14:30:00,15.19,15.2,15.18,15.18,52300.0,13.4151,13.424,13.4063,13.4063,52300.0
2013-10-11 14:35:00,15.18,15.21,15.17,15.21,217900.0,13.4063,13.4328,13.3975,13.4328,217900.0
2013-10-11 14:40:00,15.21,15.24,15.21,15.22,80600.0,13.4328,13.4593,13.4328,13.4416,80600.0
2013-10-11 14:45:00,15.23,15.24,15.23,15.23,29000.0,13.4505,13.4593,13.4505,13.4505,29000.0
2013-10-11 14:50:00,15.22,15.24,15.21,15.24,45800.0,13.4416,13.4593,13.4328,13.4593,45800.0
2013-10-11 14:55:00,15.24,15.24,15.22,15.23,22900.0,13.4593,13.4593,13.4416,13.4505,22900.0
2013-10-11 15:00:00,15.23,15.24,15.22,15.23,30100.0,13.4505,13.4593,13.4416,13.4505,30100.0
2013-10-11 15:05:00,15.22,15.23,15.21,15.21,48200.0,13.4416,13.4505,13.4328,13.4328,48200.0
2013-10-11 15:10:00,15.21,15.22,15.18,15.18,37000.0,13.4328,13.4416,13.4063,13.4063,37000.0
2013-10-11 15:15:00,15.18,15.2,15.18,15.2,46900.0,13.4063,13.424,13.4063,13.424,46900.0
2013-10-11 15:20:00,15.19,15.22,15.19,15.21,108300.0,13.4151,13.4416,13.4151,13.4328,108300.0
2013-10-11 15:25:00,15.2,15.22,15.2,15.2,50900.0,13.424,13.4416,13.424,13.424,50900.0
2013-10-11 15:30:00,15.21,15.21,15.2,15.2,36100.0,13.4328,13.4328,13.424,13.424,36100.0
2013-10-11 15:35:00,15.21,15.21,15.2,15.2,9700.0,13.4328,13.4328,13.424,13.424,9700.0
2013-10-11 15:40:00,15.2,15.21,15.2,15.21,33400.0,13.424,13.4328,13.424,13.4328,33400.0
2013-10-11 15:45:00,15.21,15.21,15.2,15.21,55100.0,13.4328,13.4328,13.424,13.4328,55100.0
2013-10-11 15:50:00,15.2,15.21,15.2,15.21,86400.0,13.424,13.4328,13.424,13.4328,86400.0
2013-10-11 15:55:00,15.21,15.23,15.2,15.23,289000.0,13.4328,13.4505,13.424,13.4505,289000.0
2013-10-14 09:30:00,15.13,15.18,15.11,15.18,77700.0,13.3621,13.4063,13.3445,13.4063,77700.0
2013-10-14 09:35:00,15.19,15.24,15.17,15.24,61200.0,13.4151,13.4593,13.3975,13.4593,61200.0
2013-10-14 09:40:00,15.23,15.23,15.19,15.23,42400.0,13.4505,13.4505,13.4151,13.4505,42400.0
2013-10-14 09:45:00,15.22,15.23,15.15,15.15,103900.0,13.4416,13.4505,13.3798,13.3798,103900.0
2013-10-14 09:50:00,15.15,15.19,15.14,15.17,41600.0,13.3798,13.4151,13.371,13.3975,41600.0
2013-10-14 09:55:00,15.16,15.19,15.16,15.18,29300.0,13.3886,13.4151,13.3886,13.4063,29300.0
2013-10-14 10:00:00,15.19,15.2,15.15,15.16,83200.0,13.4151,13.424,13.3798,13.3886,83200.0
2013-10-14 10:05:00,15.15,15.17,15.13,15.17,86500.0,13.3798,13.3975,13.3621,13.3975,86500.0
2013-10-14 10:10:00,15.17,15.2,15.14,15.18,50800.0,13.3975,13.424,13.371,13.4063,50800.0
2013-10-14 10:15:00,15.18,15.18,15.15,15.15,35400.0,13.4063,13.4063,13.3798,13.3798,35400.0
2013-10-14 10:20:00,15.15,15.19,15.15,15.18,77800.0,13.3798,13.4151,13.3798,13.4063,77800.0
2013-10-14 10:25:00,15.18,15.2,15.18,15.2,26700.0,13.4063,13.424,13.4063,13.424,26700.0
2013-10-14 10:30:00,15.2,15.2,15.18,15.19,35900.0,13.424,13.424,13.4063,13.4151,35900.0
2013-10-14 10:35:00,15.2,15.21,15.19,15.2,107200.0,13.424,13.4328,13.4151,13.424,107200.0
2013-10-14 10:40:00,15.19,15.19,15.16,15.17,40800.0,13.4151,13.4151,13.3886,13.3975,40800.0
2013-10-14 10:45:00,15.17,15.18,15.16,15.16,44400.0,13.3975,13.4063,13.3886,13.3886,44400.0
2013-10-14 10:50:00,15.16,15.18,15.14,15.15,42700.0,13.3886,13.4063,13.371,13.3798,42700.0
2013-10-14 10:55:00,15.15,15.18,15.15,15.16,55000.0,13.3798,13.4063,13.3798,13.3886,55000.0
2013-10-14 11:00:00,15.16,15.18,15.16,15.17,37200.0,13.3886,13.4063,13.3886,13.3975,37200.0
2013-10-14 11:05:00,15.17,15.18,15.15,15.16,35300.0,13.3975,13.4063,13.3798,13.3886,35300.0
2013-10-14 11:10:00,15.16,15.17,15.15,15.15,28500.0,13.3886,13.3975,13.3798,13.3798,28500.0
2013-10-14 11:15:00,15.16,15.18,15.15,15.18,28300.0,13.3886,13.4063,13.3798,13.4063,28300.0
2013-10-14 11:20:00,15.17,15.18,15.16,15.16,28600.0,13.3975,13.4063,13.3886,13.3886,28600.0
2013-10-14 11:25:00,15.17,15.21,15.17,15.21,19200.0,13.3975,13.4328,13.3975,13.4328,19200.0
2013-10-14 11:30:00,15.21,15.21,15.18,15.2,39900.0,13.4328,13.4328,13.4063,13.424,39900.0
2013-10-14 11:35:00,15.19,15.23,15.19,15.22,27400.0,13.4151,13.4505,13.4151,13.4416,27400.0
2013-10-14 11:40:00,15.22,15.23,15.22,15.22,28600.0,13.4416,13.4505,13.4416,13.4416,28600.0
2013-10-14 11:45:00,15.23,15.24,15.22,15.24,11200.0,13.4505,13.4593,13.4416,13.4593,11200.0
2013-10-14 11:50:00,15.24,15.28,15.24,15.28,38300.0,13.4593,13.4946,13.4593,13.4946,38300.0
2013-10-14 11:55:00,15.28,15.31,15.27,15.31,26500.0,13.4946,13.5211,13.4858,13.5211,26500.0
2013-10-14 12:00:00,15.31,15.31,15.29,15.29,25300.0,13.5211,13.5211,13.5034,13.5034,25300.0
2013-10-14 12:05:00,15.29,15.3,15.28,15.29,34600.0,13.5034,13.5123,13.4946,13.5034,34600.0
2013-10-14 12:10:00,15.29,15.3,15.28,15.29,15800.0,13.5034,13.5123,13.4946,13.5034,15800.0
2013-10-14 12:15:00,15.28,15.29,15.28,15.29,12200.0,13.4946,13.5034,13.4946,13.5034,12200.0
2013-10-14 12:20:00,15.29,15.29,15.26,15.27,16000.0,13.5034,13.5034,13.4769,13.4858,16000.0
2013-10-14 12:25:00,15.26,15.28,15.26,15.28,18700.0,13.4769,13.4946,13.4769,13.4946,18700.0
2013-10-14 12:30:00,15.28,15.28,15.26,15.27,35500.0,13.4946,13.4946,13.4769,13.4858,35500.0
2013-10-14 12:35:00,15.27,15.29,15.26,15.29,24400.0,13.4858,13.5034,13.4769,13.5034,24400.0
2013-10-14 12:40:00,15.29,15.29,15.27,15.29,24500.0,13.5034,13.5034,13.4858,13.5034,24500.0
2013-10-14 12:45:00,15.29,15.29,15.27,15.28,41900.0,13.5034,13.5034,13.4858,13.4946,41900.0
2013-10-14 12:50:00,15.29,15.29,15.27,15.27,31600.0,13.5034,13.5034,13.4858,13.4858,31600.0
2013-10-14 12:55:00,15.28,15.29,15.28,15.28,24900.0,13.4946,13.5034,13.4946,13.4946,24900.0
2013-10-14 13:00:00,15.29,15.3,15.28,15.29,23600.0,13.5034,13.5123,13.4946,13.5034,23600.0
2013-10-14 13:05:00,15.29,15.3,15.29,15.29,19900.0,13.5034,13.5123,13.5034,13.5034,19900.0
2013-10-14 13:10:00,15.3,15.33,15.3,15.32,50900.0,13.5123,13.5388,13.5123,13.5299,50900.0
2013-10-14 13:15:00,15.32,15.32,15.3,15.32,22400.0,13.5299,13.5299,13.5123,13.5299,22400.0
2013-10-14 13:20:00,15.32,15.32,15.29,15.29,20100.0,13.5299,13.5299,13.5034,13.5034,20100.0
2013-10-14 13:25:00,15.29,15.3,15.28,15.29,24800.0,13.5034,13.5123,13.4946,13.5034,24800.0
2013-10-14 13:30:00,15.3,15.3,15.27,15.28,41000.0,13.5123,13.5123,13.4858,13.4946,41000.0
2013-10-14 13:35:00,15.28,15.29,15.28,15.29,39400.0,13.4946,13.5034,13.4946,13.5034,39400.0
2013-10-14 13:40:00,15.29,15.3,15.28,15.29,26300.0,13.5034,13.5123,13.4946,13.5034,26300.0
2013-10-14 13:45:00,15.28,15.29,15.26,15.27,39600.0,13.4946,13.5034,13.4769,13.4858,39600.0
2013-10-14 13:50:00,15.27,15.29,15.26,15.28,23500.0,13.4858,13.5034,13.4769,13.4946,23500.0
2013-10-14 13:55:00,15.28,15.28,15.27,15.28,11900.0,13.4946,13.4946,13.4858,13.4946,11900.0
2013-10-14 14:00:00,15.27,15.29,15.27,15.28,45100.0,13.4858,13.5034,13.4858,13.4946,45100.0
2013-10-14 14:05:00,15.29,15.31,15.27,15.28,67600.0,13.5034,13.5211,13.4858,13.4946,67600.0
2013-10-14 14:10:00,15.27,15.28,15.26,15.27,26800.0,13.4858,13.4946,13.4769,13.4858,26800.0
2013-10-14 14:15:00,15.28,15.31,15.27,15.3,60900.0,13.4946,13.5211,13.4858,13.5123,60900.0
2013-10-14 14:20:00,15.3,15.32,15.28,15.29,58300.0,13.5123,13.5299,13.4946,13.5034,58300.0
2013-10-14 14:25:00,15.29,15.3,15.27,15.29,29900.0,13.5034,13.5123,13.4858,13.5034,29900.0
2013-10-14 14:30:00,15.28,15.3,15.28,15.28,24000.0,13.4946,13.5123,13.4946,13.4946,24000.0
2013-10-14 14:35:00,15.28,15.3,15.27,15.3,22500.0,13.4946,13.5123,13.4858,13.5123,22500.0
2013-10-14 14:40:00,15.29,15.31,15.26,15.28,79700.0,13.5034,13.5211,13.4769,13.4946,79700.0
2013-10-14 14:45:00,15.28,15.3,15.27,15.28,33200.0,13.4946,13.5123,13.4858,13.4946,33200.0
2013-10-14 14:50:00,15.28,15.29,15.27,15.29,19200.0,13.4946,13.5034,13.4858,13.5034,19200.0
2013-10-14 14:55:00,15.28,15.3,15.28,15.3,36600.0,13.4946,13.5123,13.4946,13.5123,36600.0
2013-10-14 15:00:00,15.29,15.32,15.29,15.32,24700.0,13.5034,13.5299,13.5034,13.5299,24700.0
2013-10-14 15:05:00,15.31,15.33,15.3,15.33,59200.0,13.5211,13.5388,13.5123,13.5388,59200.0
2013-10-14 15:10:00,15.32,15.33,15.3,15.31,100500.0,13.5299,13.5388,13.5123,13.5211,100500.0
2013-10-14 15:15:00,15.3,15.31,15.28,15.28,33300.0,13.5123,13.5211,13.4946,13.4946,33300.0
2013-10-14 15:20:00,15.29,15.29,15.27,15.28,32800.0,13.5034,13.5034,13.4858,13.4946,32800.0
2013-10-14 15:25:00,15.27,15.28,15.27,15.28,14900.0,13.4858,13.4946,13.4858,13.4946,14900.0
2013-10-14 15:30:00,15.27,15.3,15.27,15.28,45800.0,13.4858,13.5123,13.4858,13.4946,45800.0
2013-10-14 15:35:00,15.28,15.29,15.27,15.28,30400.0,13.4946,13.5034,13.4858,13.4946,30400.0
2013-10-14 15:40:00,15.27,15.29,15.26,15.28,112400.0,13.4858,13.5034,13.4769,13.4946,112400.0
2013-10-14 15:45:00,15.28,15.29,15.27,15.28,125200.0,13.4946,13.5034,13.4858,13.4946,125200.0
2013-10-14 15:50:00,15.28,15.29,15.27,15.29,155700.0,13.4946,13.5034,13.4858,13.5034,155700.0
2013-10-14 15:55:00,15.28,15.31,15.28,15.31,251800.0,13.4946,13.5211,13.4946,13.5211,251800.0
2013-10-15 09:30:00,15.3,15.33,15.26,15.29,70400.0,13.5123,13.5388,13.4769,13.5034,70400.0
2013-10-15 09:35:00,15.29,15.32,15.28,15.32,56300.0,13.5034,13.5299,13.4946,13.5299,56300.0
2013-10-15 09:40:00,15.32,15.34,15.29,15.31,66800.0,13.5299,13.5476,13.5034,13.5211,66800.0
2013-10-15 09:45:00,15.31,15.31,15.27,15.28,155700.0,13.5211,13.5211,13.4858,13.4946,155700.0
2013-10-15 09:50:00,15.28,15.32,15.28,15.28,74800.0,13.4946,13.5299,13.4946,13.4946,74800.0
2013-10-15 09:55:00,15.28,15.32,15.28,15.32,31000.0,13.4946,13.5299,13.4946,13.5299,31000.0
2013-10-15 10:00:00,15.33,15.33,15.3,15.32,52100.0,13.5388,13.5388,13.5123,13.5299,52100.0
2013-10-15 10:05:00,15.32,15.35,15.32,15.34,86300.0,13.5299,13.5564,13.5299,13.5476,86300.0
2013-10-15 10:10:00,15.34,15.34,15.3,15.34,73300.0,13.5476,13.5476,13.5123,13.5476,73300.0
2013-10-15 10:15:00,15.33,15.36,15.33,15.34,72900.0,13.5388,13.5653,13.5388,13.5476,72900.0
2013-10-15 10:20:00,15.34,15.37,15.33,15.36,72600.0,13.5476,13.5741,13.5388,13.5653,72600.0
2013-10-15 10:25:00,15.37,15.38,15.36,15.38,35500.0,13.5741,13.5829,13.5653,13.5829,35500.0
2013-10-15 10:30:00,15.38,15.39,15.36,15.38,89800.0,13.5829,13.5918,13.5653,13.5829,89800.0
2013-10-15 10:35:00,15.37,15.39,15.36,15.39,103100.0,13.5741,13.5918,13.5653,13.5918,103100.0
2013-10-15 10:40:00,15.38,15.39,15.34,15.37,75100.0,13.5829,13.5918,13.5476,13.5741,75100.0
2013-10-15 10:45:00,15.37,15.37,15.32,15.32,46200.0,13.5741,13.5741,13.5299,13.5299,46200.0
2013-10-15 10:50:00,15.33,15.35,15.33,15.33,49400.0,13.5388,13.5564,13.5388,13.5388,49400.0
2013-10-15 10:55:00,15.34,15.34,15.3,15.31,58100.0,13.5476,13.5476,13.5123,13.5211,58100.0
2013-10-15 11:00:00,15.31,15.32,15.28,15.28,73900.0,13.5211,13.5299,13.4946,13.4946,73900.0
2013-10-15 11:05:00,15.28,15.3,15.26,15.28,34000.0,13.4946,13.5123,13.4769,13.4946,34000.0
2013-10-15 11:10:00,15.28,15.34,15.26,15.32,74300.0,13.4946,13.5476,13.4769,13.5299,74300.0
2013-10-15 11:15:00,15.32,15.34,15.31,15.33,48500.0,13.5299,13.5476,13.5211,13.5388,48500.0
2013-10-15 11:20:00,15.33,15.35,15.33,15.35,69500.0,13.5388,13.5564,13.5388,13.5564,69500.0
2013-10-15 11:25:00,15.35,15.36,15.34,15.34,25800.0,13.5564,13.5653,13.5476,13.5476,25800.0
2013-10-15 11:30:00,15.35,15.35,15.32,15.32,19400.0,13.5564,13.5564,13.5299,13.5299,19400.0
2013-10-15 11:35:00,15.33,15.33,15.29,15.3,45000.0,13.5388,13.5388,13.5034,13.5123,45000.0
2013-10-15 11:40:00,15.3,15.31,15.27,15.28,67100.0,13.5123,13.5211,13.4858,13.4946,67100.0
2013-10-15 11:45:00,15.28,15.29,15.24,15.24,37000.0,13.4946,13.5034,13.4593,13.4593,37000.0
2013-10-15 11:50:00,15.25,15.28,15.24,15.28,35400.0,13.4681,13.4946,13.4593,13.4946,35400.0
2013-10-15 11:55:00,15.28,15.28,15.24,15.24,58900.0,13.4946,13.4946,13.4593,13.4593,58900.0
2013-10-15 12:00:00,15.25,15.25,15.21,15.23,31700.0,13.4681,13.4681,13.4328,13.4505,31700.0
2013-10-15 12:05:00,15.23,15.25,15.21,15.24,84800.0,13.4505,13.4681,13.4328,13.4593,84800.0
2013-10-15 12:10:00,15.24,15.26,15.24,15.24,43600.0,13.4593,13.4769,13.4593,13.4593,43600.0
2013-10-15 12:15:00,15.24,15.25,15.22,15.25,42900.0,13.4593,13.4681,13.4416,13.4681,42900.0
2013-10-15 12:20:00,15.25,15.25,15.22,15.24,30500.0,13.4681,13.4681,13.4416,13.4593,30500.0
2013-10-15 12:25:00,15.23,15.24,15.22,15.22,8600.0,13.4505,13.4593,13.4416,13.4416,8600.0
2013-10-15 12:30:00,15.22,15.25,15.22,15.25,108500.0,13.4416,13.4681,13.4416,13.4681,108500.0
2013-10-15 12:35:00,15.25,15.26,15.24,15.25,33000.0,13.4681,13.4769,13.4593,13.4681,33000.0
2013-10-15 12:40:00,15.25,15.25,15.24,15.25,5800.0,13.4681,13.4681,13.4593,13.4681,5800.0
2013-10-15 12:45:00,15.24,15.26,15.24,15.26,15200.0,13.4593,13.4769,13.4593,13.4769,15200.0
2013-10-15 12:50:00,15.26,15.27,15.26,15.27,10000.0,13.4769,13.4858,13.4769,13.4858,10000.0
2013-10-15 12:55:00,15.27,15.27,15.25,15.26,32900.0,13.4858,13.4858,13.4681,13.4769,32900.0
2013-10-15 13:00:00,15.26,15.26,15.24,15.25,30100.0,13.4769,13.4769,13.4593,13.4681,30100.0
2013-10-15 13:05:00,15.26,15.28,15.24,15.28,33100.0,13.4769,13.4946,13.4593,13.4946,33100.0
2013-10-15 13:10:00,15.28,15.28,15.27,15.28,18400.0,13.4946,13.4946,13.4858,13.4946,18400.0
2013-10-15 13:15:00,15.28,15.28,15.27,15.28,26300.0,13.4946,13.4946,13.4858,13.4946,26300.0
2013-10-15 13:20:00,15.27,15.29,15.27,15.28,41500.0,13.4858,13.5034,13.4858,13.4946,41500.0
2013-10-15 13:25:00,15.28,15.29,15.25,15.25,51400.0,13.4946,13.5034,13.4681,13.4681,51400.0
2013-10-15 13:30:00,15.25,15.27,15.25,15.27,35300.0,13.4681,13.4858,13.4681,13.4858,35300.0
2013-10-15 13:35:00,15.27,15.27,15.26,15.26,9000.0,13.4858,13.4858,13.4769,13.4769,9000.0
2013-10-15 13:40:00,15.26,15.28,15.26,15.28,14700.0,13.4769,13.4946,13.4769,13.4946,14700.0
2013-10-15 13:45:00,15.28,15.29,15.27,15.28,34100.0,13.4946,13.5034,13.4858,13.4946,34100.0
2013-10-15 13:50:00,15.27,15.29,15.27,15.29,27500.0,13.4858,13.5034,13.4858,13.5034,27500.0
2013-10-15 13:55:00,15.29,15.29,15.28,15.28,11800.0,13.5034,13.5034,13.4946,13.4946,11800.0
2013-10-15 14:00:00,15.29,15.3,15.29,15.29,31100.0,13.5034,13.5123,13.5034,13.5034,31100.0
2013-10-15 14:05:00,15.29,15.3,15.28,15.29,22000.0,13.5034,13.5123,13.4946,13.5034,22000.0
2013-10-15 14:10:00,15.28,15.29,15.26,15.27,29000.0,13.4946,13.5034,13.4769,13.4858,29000.0
2013-10-15 14:15:00,15.27,15.29,15.27,15.29,19700.0,13.4858,13.5034,13.4858,13.5034,19700.0
2013-10-15 14:20:00,15.29,15.29,15.23,15.23,63000.0,13.5034,13.5034,13.4505,13.4505,63000.0
2013-10-15 14:25:00,15.23,15.25,15.23,15.24,42800.0,13.4505,13.4681,13.4505,13.4593,42800.0
2013-10-15 14:30:00,15.24,15.24,15.23,15.24,17300.0,13.4593,13.4593,13.4505,13.4593,17300.0
2013-10-15 14:35:00,15.24,15.25,15.21,15.23,83700.0,13.4593,13.4681,13.4328,13.4505,83700.0
2013-10-15 14:40:00,15.23,15.24,15.21,15.23,57200.0,13.4505,13.4593,13.4328,13.4505,57200.0
2013-10-15 14:45:00,15.24,15.24,15.2,15.23,60700.0,13.4593,13.4593,13.424,13.4505,60700.0
2013-10-15 14:50:00,15.23,15.27,15.22,15.24,67100.0,13.4505,13.4858,13.4416,13.4593,67100.0
2013-10-15 14:55:00,15.23,15.26,15.23,15.26,39300.0,13.4505,13.4769,13.4505,13.4769,39300.0
2013-10-15 15:00:00,15.26,15.27,15.23,15.23,58200.0,13.4769,13.4858,13.4505,13.4505,58200.0
2013-10-15 15:05:00,15.23,15.27,15.23,15.26,101000.0,13.4505,13.4858,13.4505,13.4769,101000.0
2013-10-15 15:10:00,15.25,15.27,15.24,15.25,54200.0,13.4681,13.4858,13.4593,13.4681,54200.0
2013-10-15 15:15:00,15.26,15.27,15.25,15.27,23900.0,13.4769,13.4858,13.4681,13.4858,23900.0
2013-10-15 15:20:00,15.27,15.29,15.26,15.28,88900.0,13.4858,13.5034,13.4769,13.4946,88900.0
2013-10-15 15:25:00,15.28,15.28,15.25,15.26,44900.0,13.4946,13.4946,13.4681,13.4769,44900.0
2013-10-15 15:30:00,15.26,15.26,15.24,15.25,20600.0,13.4769,13.4769,13.4593,13.4681,20600.0
2013-10-15 15:35:00,15.25,15.26,15.24,15.24,73600.0,13.4681,13.4769,13.4593,13.4593,73600.0
2013-10-15 15:40:00,15.25,15.25,15.24,15.25,56100.0,13.4681,13.4681,13.4593,13.4681,56100.0
2013-10-15 15:45:00,15.24,15.25,15.23,15.24,65700.0,13.4593,13.4681,13.4505,13.4593,65700.0
2013-10-15 15:50:00,15.24,15.25,15.24,15.25,147500.0,13.4593,13.4681,13.4593,13.4681,147500.0
2013-10-15 15:55:00,15.24,15.25,15.2,15.21,414200.0,13.4593,13.4681,13.424,13.4328,414200.0
2013-10-16 09:30:00,15.25,15.34,15.25,15.33,136000.0,13.4681,13.5476,13.4681,13.5388,136000.0
2013-10-16 09:35:00,15.33,15.37,15.33,15.36,48700.0,13.5388,13.5741,13.5388,13.5653,48700.0
2013-10-16 09:40:00,15.35,15.38,15.35,15.37,82300.0,13.5564,13.5829,13.5564,13.5741,82300.0
2013-10-16 09:45:00,15.37,15.39,15.36,15.38,102600.0,13.5741,13.5918,13.5653,13.5829,102600.0
2013-10-16 09:50:00,15.39,15.43,15.36,15.4,85700.0,13.5918,13.6271,13.5653,13.6006,85700.0
2013-10-16 09:55:00,15.4,15.44,15.4,15.44,169700.0,13.6006,13.6359,13.6006,13.6359,169700.0
2013-10-16 10:00:00,15.44,15.49,15.44,15.49,217500.0,13.6359,13.6801,13.6359,13.6801,217500.0
2013-10-16 10:05:00,15.49,15.49,15.42,15.46,208300.0,13.6801,13.6801,13.6183,13.6536,208300.0
2013-10-16 10:10:00,15.46,15.48,15.44,15.47,283200.0,13.6536,13.6712,13.6359,13.6624,283200.0
2013-10-16 10:15:00,15.48,15.52,15.47,15.5,221800.0,13.6712,13.7066,13.6624,13.6889,221800.0
2013-10-16 10:20:00,15.5,15.52,15.48,15.52,64600.0,13.6889,13.7066,13.6712,13.7066,64600.0
2013-10-16 10:25:00,15.52,15.52,15.47,15.48,99700.0,13.7066,13.7066,13.6624,13.6712,99700.0
2013-10-16 10:30:00,15.48,15.49,15.46,15.48,52100.0,13.6712,13.6801,13.6536,13.6712,52100.0
2013-10-16 10:35:00,15.47,15.5,15.47,15.48,65600.0,13.6624,13.6889,13.6624,13.6712,65600.0
2013-10-16 10:40:00,15.48,15.5,15.47,15.5,50700.0,13.6712,13.6889,13.6624,13.6889,50700.0
2013-10-16 10:45:00,15.49,15.52,15.48,15.52,80000.0,13.6801,13.7066,13.6712,13.7066,80000.0
2013-10-16 10:50:00,15.51,15.52,15.5,15.51,30900.0,13.6977,13.7066,13.6889,13.6977,30900.0
2013-10-16 10:55:00,15.51,15.53,15.5,15.52,48700.0,13.6977,13.7154,13.6889,13.7066,48700.0
2013-10-16 11:00:00,15.52,15.53,15.5,15.52,57100.0,13.7066,13.7154,13.6889,13.7066,57100.0
2013-10-16 11:05:00,15.52,15.54,15.5,15.52,92100.0,13.7066,13.7242,13.6889,13.7066,92100.0
2013-10-16 11:10:00,15.52,15.54,15.52,15.54,32100.0,13.7066,13.7242,13.7066,13.7242,32100.0
2013-10-16 11:15:00,15.54,15.54,15.51,15.51,69200.0,13.7242,13.7242,13.6977,13.6977,69200.0
2013-10-16 11:20:00,15.51,15.52,15.49,15.5,33200.0,13.6977,13.7066,13.6801,13.6889,33200.0
2013-10-16 11:25:00,15.49,15.5,15.47,15.49,47800.0,13.6801,13.6889,13.6624,13.6801,47800.0
2013-10-16 11:30:00,15.49,15.49,15.48,15.49,24300.0,13.6801,13.6801,13.6712,13.6801,24300.0
2013-10-16 11:35:00,15.49,15.49,15.47,15.48,38100.0,13.6801,13.6801,13.6624,13.6712,38100.0
2013-10-16 11:40:00,15.48,15.49,15.47,15.49,33500.0,13.6712,13.6801,13.6624,13.6801,33500.0
2013-10-16 11:45:00,15.48,15.51,15.48,15.51,191300.0,13.6712,13.6977,13.6712,13.6977,191300.0
2013-10-16 11:50:00,15.5,15.51,15.49,15.51,81100.0,13.6889,13.6977,13.6801,13.6977,81100.0
2013-10-16 11:55:00,15.51,15.51,15.49,15.51,55700.0,13.6977,13.6977,13.6801,13.6977,55700.0
2013-10-16 12:00:00,15.51,15.52,15.5,15.52,15000.0,13.6977,13.7066,13.6889,13.7066,15000.0
2013-10-16 12:05:00,15.52,15.55,15.51,15.55,156700.0,13.7066,13.7331,13.6977,13.7331,156700.0
2013-10-16 12:10:00,15.55,15.55,15.54,15.55,12100.0,13.7331,13.7331,13.7242,13.7331,12100.0
2013-10-16 12:15:00,15.54,15.57,15.54,15.57,49200.0,13.7242,13.7507,13.7242,13.7507,49200.0
2013-10-16 12:20:00,15.57,15.57,15.55,15.56,67700.0,13.7507,13.7507,13.7331,13.7419,67700.0
2013-10-16 12:25:00,15.57,15.57,15.52,15.53,164400.0,13.7507,13.7507,13.7066,13.7154,164400.0
2013-10-16 12:30:00,15.53,15.53,15.52,15.53,20900.0,13.7154,13.7154,13.7066,13.7154,20900.0
2013-10-16 12:35:00,15.52,15.53,15.51,15.53,22600.0,13.7066,13.7154,13.6977,13.7154,22600.0
2013-10-16 12:40:00,15.53,15.53,15.52,15.52,9700.0,13.7154,13.7154,13.7066,13.7066,9700.0
2013-10-16 12:45:00,15.53,15.55,15.52,15.55,29400.0,13.7154,13.7331,13.7066,13.7331,29400.0
2013-10-16 12:50:00,15.55,15.55,15.54,15.54,25100.0,13.7331,13.7331,13.7242,13.7242,25100.0
2013-10-16 12:55:00,15.53,15.55,15.53,15.55,47800.0,13.7154,13.7331,13.7154,13.7331,47800.0
2013-10-16 13:00:00,15.54,15.55,15.54,15.54,50200.0,13.7242,13.7331,13.7242,13.7242,50200.0
2013-10-16 13:05:00,15.54,15.55,15.53,15.55,35800.0,13.7242,13.7331,13.7154,13.7331,35800.0
2013-10-16 13:10:00,15.55,15.56,15.54,15.56,43300.0,13.7331,13.7419,13.7242,13.7419,43300.0
2013-10-16 13:15:00,15.56,15.56,15.55,15.56,15200.0,13.7419,13.7419,13.7331,13.7419,15200.0
2013-10-16 13:20:00,15.56,15.56,15.55,15.56,17700.0,13.7419,13.7419,13.7331,13.7419,17700.0
2013-10-16 13:25:00,15.56,15.58,15.56,15.58,33300.0,13.7419,13.7596,13.7419,13.7596,33300.0
2013-10-16 13:30:00,15.58,15.6,15.58,15.59,30300.0,13.7596,13.7772,13.7596,13.7684,30300.0
2013-10-16 13:35:00,15.59,15.61,15.59,15.61,39300.0,13.7684,13.7861,13.7684,13.7861,39300.0
2013-10-16 13:40:00,15.61,15.61,15.6,15.61,17700.0,13.7861,13.7861,13.7772,13.7861,17700.0
2013-10-16 13:45:00,15.61,15.61,15.59,15.59,58000.0,13.7861,13.7861,13.7684,13.7684,58000.0
2013-10-16 13:50:00,15.59,15.6,15.59,15.59,14700.0,13.7684,13.7772,13.7684,13.7684,14700.0
2013-10-16 13:55:00,15.59,15.6,15.57,15.58,50100.0,13.7684,13.7772,13.7507,13.7596,50100.0
2013-10-16 14:00:00,15.58,15.58,15.55,15.56,57800.0,13.7596,13.7596,13.7331,13.7419,57800.0
2013-10-16 14:05:00,15.56,15.57,15.55,15.56,59900.0,13.7419,13.7507,13.7331,13.7419,59900.0
2013-10-16 14:10:00,15.57,15.57,15.56,15.57,24600.0,13.7507,13.7507,13.7419,13.7507,24600.0
2013-10-16 14:15:00,15.56,15.57,15.55,15.55,53700.0,13.7419,13.7507,13.7331,13.7331,53700.0
2013-10-16 14:20:00,15.55,15.56,15.54,15.54,28700.0,13.7331,13.7419,13.7242,13.7242,28700.0
2013-10-16 14:25:00,15.54,15.54,15.53,15.54,77900.0,13.7242,13.7242,13.7154,13.7242,77900.0
2013-10-16 14:30:00,15.54,15.55,15.53,15.55,59700.0,13.7242,13.7331,13.7154,13.7331,59700.0
2013-10-16 14:35:00,15.55,15.55,15.54,15.54,23800.0,13.7331,13.7331,13.7242,13.7242,23800.0
2013-10-16 14:40:00,15.54,15.54,15.52,15.53,38500.0,13.7242,13.7242,13.7066,13.7154,38500.0
2013-10-16 14:45:00,15.52,15.54,15.52,15.54,118500.0,13.7066,13.7242,13.7066,13.7242,118500.0
2013-10-16 14:50:00,15.54,15.54,15.53,15.54,13000.0,13.7242,13.7242,13.7154,13.7242,13000.0
2013-10-16 14:55:00,15.54,15.54,15.53,15.54,17900.0,13.7242,13.7242,13.7154,13.7242,17900.0
2013-10-16 15:00:00,15.54,15.54,15.53,15.54,60700.0,13.7242,13.7242,13.7154,13.7242,60700.0
2013-10-16 15:05:00,15.54,15.55,15.54,15.54,89800.0,13.7242,13.7331,13.7242,13.7242,89800.0
2013-10-16 15:10:00,15.55,15.57,15.54,15.57,62600.0,13.7331,13.7507,13.7242,13.7507,62600.0
2013-10-16 15:15:00,15.56,15.57,15.56,15.57,29200.0,13.7419,13.7507,13.7419,13.7507,29200.0
2013-10-16 15:20:00,15.56,15.57,15.56,15.57,30900.0,13.7419,13.7507,13.7419,13.7507,30900.0
2013-10-16 15:25:00,15.57,15.57,15.56,15.56,53600.0,13.7507,13.7507,13.7419,13.7419,53600.0
2013-10-16 15:30:00,15.56,15.57,15.55,15.56,75600.0,13.7419,13.7507,13.7331,13.7419,75600.0
2013-10-16 15:35:00,15.56,15.57,15.55,15.56,80700.0,13.7419,13.7507,13.7331,13.7419,80700.0
2013-10-16 15:40:00,15.57,15.57,15.55,15.55,93500.0,13.7507,13.7507,13.7331,13.7331,93500.0
2013-10-16 15:45:00,15.56,15.58,15.55,15.58,118200.0,13.7419,13.7596,13.7331,13.7596,118200.0
2013-10-16 15:50:00,15.57,15.58,15.57,15.58,114200.0,13.7507,13.7596,13.7507,13.7596,114200.0
2013-10-16 15:55:00,15.58,15.6,15.57,15.59,285200.0,13.7596,13.7772,13.7507,13.7684,285200.0
2013-10-17 09:30:00,15.68,15.71,15.65,15.71,155200.0,13.8479,13.8744,13.8214,13.8744,155200.0
2013-10-17 09:35:00,15.71,15.79,15.7,15.76,108200.0,13.8744,13.945,13.8655,13.9185,108200.0
2013-10-17 09:40:00,15.76,15.77,15.73,15.73,113700.0,13.9185,13.9274,13.892,13.892,113700.0
2013-10-17 09:45:00,15.74,15.76,15.72,15.74,68100.0,13.9009,13.9185,13.8832,13.9009,68100.0
2013-10-17 09:50:00,15.73,15.77,15.73,15.75,78600.0,13.892,13.9274,13.892,13.9097,78600.0
2013-10-17 09:55:00,15.75,15.77,15.74,15.76,91400.0,13.9097,13.9274,13.9009,13.9185,91400.0
2013-10-17 10:00:00,15.77,15.83,15.76,15.82,158100.0,13.9274,13.9803,13.9185,13.9715,158100.0
2013-10-17 10:05:00,15.82,15.84,15.8,15.81,61900.0,13.9715,13.9892,13.9539,13.9627,61900.0
2013-10-17 10:10:00,15.81,15.82,15.79,15.8,64100.0,13.9627,13.9715,13.945,13.9539,64100.0
2013-10-17 10:15:00,15.81,15.86,15.8,15.84,170700.0,13.9627,14.0068,13.9539,13.9892,170700.0
2013-10-17 10:20:00,15.84,15.86,15.83,15.85,163200.0,13.9892,14.0068,13.9803,13.998,163200.0
2013-10-17 10:25:00,15.84,15.86,15.83,15.83,63700.0,13.9892,14.0068,13.9803,13.9803,63700.0
2013-10-17 10:30:00,15.83,15.85,15.83,15.84,41900.0,13.9803,13.998,13.9803,13.9892,41900.0
2013-10-17 10:35:00,15.84,15.86,15.84,15.84,63000.0,13.9892,14.0068,13.9892,13.9892,63000.0
2013-10-17 10:40:00,15.84,15.85,15.84,15.85,36900.0,13.9892,13.998,13.9892,13.998,36900.0
2013-10-17 10:45:00,15.85,15.9,15.84,15.9,106200.0,13.998,14.0422,13.9892,14.0422,106200.0
2013-10-17 10:50:00,15.9,15.94,15.9,15.9,176800.0,14.0422,14.0775,14.0422,14.0422,176800.0
2013-10-17 10:55:00,15.91,15.91,15.89,15.9,56000.0,14.051,14.051,14.0333,14.0422,56000.0
2013-10-17 11:00:00,15.89,15.92,15.88,15.92,97000.0,14.0333,14.0598,14.0245,14.0598,97000.0
2013-10-17 11:05:00,15.92,15.92,15.9,15.91,85300.0,14.0598,14.0598,14.0422,14.051,85300.0
2013-10-17 11:10:00,15.91,15.92,15.89,15.9,119900.0,14.051,14.0598,14.0333,14.0422,119900.0
2013-10-17 11:15:00,15.9,15.91,15.86,15.87,183000.0,14.0422,14.051,14.0068,14.0157,183000.0
2013-10-17 11:20:00,15.87,15.89,15.87,15.89,132300.0,14.0157,14.0333,14.0157,14.0333,132300.0
2013-10-17 11:25:00,15.89,15.89,15.88,15.89,75700.0,14.0333,14.0333,14.0245,14.0333,75700.0
2013-10-17 11:30:00,15.89,15.92,15.89,15.92,61700.0,14.0333,14.0598,14.0333,14.0598,61700.0
2013-10-17 11:35:00,15.92,15.92,15.91,15.92,19600.0,14.0598,14.0598,14.051,14.0598,19600.0
2013-10-17 11:40:00,15.92,15.93,15.91,15.93,103500.0,14.0598,14.0687,14.051,14.0687,103500.0
2013-10-17 11:45:00,15.93,15.93,15.92,15.93,21900.0,14.0687,14.0687,14.0598,14.0687,21900.0
2013-10-17 11:50:00,15.93,15.94,15.92,15.94,54500.0,14.0687,14.0775,14.0598,14.0775,54500.0
2013-10-17 11:55:00,15.94,15.94,15.93,15.94,31200.0,14.0775,14.0775,14.0687,14.0775,31200.0
2013-10-17 12:00:00,15.94,15.94,15.91,15.91,79700.0,14.0775,14.0775,14.051,14.051,79700.0
2013-10-17 12:05:00,15.91,15.92,15.9,15.9,59100.0,14.051,14.0598,14.0422,14.0422,59100.0
2013-10-17 12:10:00,15.9,15.92,15.9,15.92,33400.0,14.0422,14.0598,14.0422,14.0598,33400.0
2013-10-17 12:15:00,15.92,15.95,15.91,15.95,39500.0,14.0598,14.0863,14.051,14.0863,39500.0
2013-10-17 12:20:00,15.95,15.95,15.93,15.94,62300.0,14.0863,14.0863,14.0687,14.0775,62300.0
2013-10-17 12:25:00,15.93,15.95,15.93,15.95,32900.0,14.0687,14.0863,14.0687,14.0863,32900.0
2013-10-17 12:30:00,15.95,15.95,15.94,15.94,29500.0,14.0863,14.0863,14.0775,14.0775,29500.0
2013-10-17 12:35:00,15.95,15.97,15.94,15.96,70900.0,14.0863,14.104,14.0775,14.0952,70900.0
2013-10-17 12:40:00,15.97,15.99,15.96,15.98,54900.0,14.104,14.1217,14.0952,14.1128,54900.0
2013-10-17 12:45:00,15.99,15.99,15.97,15.99,76400.0,14.1217,14.1217,14.104,14.1217,76400.0
2013-10-17 12:50:00,15.99,16.0,15.99,15.99,44800.0,14.1217,14.1305,14.1217,14.1217,44800.0
2013-10-17 12:55:00,16.0,16.0,15.99,16.0,36000.0,14.1305,14.1305,14.1217,14.1305,36000.0
2013-10-17 13:00:00,16.0,16.04,15.99,16.03,134400.0,14.1305,14.1658,14.1217,14.157,134400.0
2013-10-17 13:05:00,16.03,16.07,16.03,16.05,293100.0,14.157,14.1923,14.157,14.1746,293100.0
2013-10-17 13:10:00,16.05,16.07,16.04,16.05,186200.0,14.1746,14.1923,14.1658,14.1746,186200.0
2013-10-17 13:15:00,16.06,16.06,16.02,16.05,106400.0,14.1835,14.1835,14.1481,14.1746,106400.0
2013-10-17 13:20:00,16.05,16.07,16.05,16.06,87900.0,14.1746,14.1923,14.1746,14.1835,87900.0
2013-10-17 13:25:00,16.06,16.08,16.05,16.08,28500.0,14.1835,14.2011,14.1746,14.2011,28500.0
2013-10-17 13:30:00,16.08,16.1,16.07,16.1,32200.0,14.2011,14.2188,14.1923,14.2188,32200.0
2013-10-17 13:35:00,16.09,16.11,16.09,16.1,90200.0,14.21,14.2276,14.21,14.2188,90200.0
2013-10-17 13:40:00,16.1,16.11,16.08,16.1,91200.0,14.2188,14.2276,14.2011,14.2188,91200.0
2013-10-17 13:45:00,16.1,16.11,16.09,16.1,110500.0,14.2188,14.2276,14.21,14.2188,110500.0
2013-10-17 13:50:00,16.11,16.11,16.07,16.07,93300.0,14.2276,14.2276,14.1923,14.1923,93300.0
2013-10-17 13:55:00,16.08,16.08,16.06,16.06,68200.0,14.2011,14.2011,14.1835,14.1835,68200.0
2013-10-17 14:00:00,16.07,16.08,16.06,16.06,105800.0,14.1923,14.2011,14.1835,14.1835,105800.0
2013-10-17 14:05:00,16.06,16.07,16.06,16.06,29400.0,14.1835,14.1923,14.1835,14.1835,29400.0
2013-10-17 14:10:00,16.07,16.07,16.06,16.07,33900.0,14.1923,14.1923,14.1835,14.1923,33900.0
2013-10-17 14:15:00,16.07,16.07,16.06,16.06,20200.0,14.1923,14.1923,14.1835,14.1835,20200.0
2013-10-17 14:20:00,16.07,16.07,16.06,16.06,41800.0,14.1923,14.1923,14.1835,14.1835,41800.0
2013-10-17 14:25:00,16.06,16.07,16.02,16.03,165200.0,14.1835,14.1923,14.1481,14.157,165200.0
2013-10-17 14:30:00,16.02,16.03,16.02,16.03,23000.0,14.1481,14.157,14.1481,14.157,23000.0
2013-10-17 14:35:00,16.03,16.06,16.02,16.05,77300.0,14.157,14.1835,14.1481,14.1746,77300.0
2013-10-17 14:40:00,16.05,16.06,16.04,16.06,59100.0,14.1746,14.1835,14.1658,14.1835,59100.0
2013-10-17 14:45:00,16.05,16.06,16.04,16.04,26900.0,14.1746,14.1835,14.1658,14.1658,26900.0
2013-10-17 14:50:00,16.05,16.05,16.04,16.04,17200.0,14.1746,14.1746,14.1658,14.1658,17200.0
2013-10-17 14:55:00,16.05,16.05,16.03,16.03,45900.0,14.1746,14.1746,14.157,14.157,45900.0
2013-10-17 15:00:00,16.04,16.04,16.01,16.03,94200.0,14.1658,14.1658,14.1393,14.157,94200.0
2013-10-17 15:05:00,16.02,16.04,16.02,16.03,104600.0,14.1481,14.1658,14.1481,14.157,104600.0
2013-10-17 15:10:00,16.02,16.03,16.02,16.03,69000.0,14.1481,14.157,14.1481,14.157,69000.0
2013-10-17 15:15:00,16.03,16.03,16.02,16.02,24100.0,14.157,14.157,14.1481,14.1481,24100.0
2013-10-17 15:20:00,16.03,16.03,16.02,16.02,93100.0,14.157,14.157,14.1481,14.1481,93100.0
2013-10-17 15:25:00,16.03,16.03,16.02,16.03,68700.0,14.157,14.157,14.1481,14.157,68700.0
2013-10-17 15:30:00,16.03,16.03,16.01,16.02,237500.0,14.157,14.157,14.1393,14.1481,237500.0
2013-10-17 15:35:00,16.01,16.02,16.01,16.02,74200.0,14.1393,14.1481,14.1393,14.1481,74200.0
2013-10-17 15:40:00,16.01,16.02,16.01,16.02,124800.0,14.1393,14.1481,14.1393,14.1481,124800.0
2013-10-17 15:45:00,16.02,16.05,16.02,16.05,357500.0,14.1481,14.1746,14.1481,14.1746,357500.0
2013-10-17 15:50:00,16.05,16.05,16.04,16.05,249600.0,14.1746,14.1746,14.1658,14.1746,249600.0
2013-10-17 15:55:00,16.04,16.05,16.01,16.02,750200.0,14.1658,14.1746,14.1393,14.1481,750200.0
2013-10-18 09:30:00,16.09,16.18,16.09,16.15,424600.0,14.21,14.2894,14.21,14.263,424600.0
2013-10-18 09:35:00,16.16,16.16,16.05,16.08,105400.0,14.2718,14.2718,14.1746,14.2011,105400.0
2013-10-18 09:40:00,16.08,16.1,16.07,16.1,110300.0,14.2011,14.2188,14.1923,14.2188,110300.0
2013-10-18 09:45:00,16.1,16.13,16.09,16.11,74700.0,14.2188,14.2453,14.21,14.2276,74700.0
2013-10-18 09:50:00,16.11,16.16,16.11,16.15,77900.0,14.2276,14.2718,14.2276,14.263,77900.0
2013-10-18 09:55:00,16.14,16.14,16.11,16.11,64900.0,14.2541,14.2541,14.2276,14.2276,64900.0
2013-10-18 10:00:00,16.11,16.12,16.08,16.08,63600.0,14.2276,14.2365,14.2011,14.2011,63600.0
2013-10-18 10:05:00,16.08,16.09,16.06,16.09,46300.0,14.2011,14.21,14.1835,14.21,46300.0
2013-10-18 10:10:00,16.08,16.1,16.06,16.06,32000.0,14.2011,14.2188,14.1835,14.1835,32000.0
2013-10-18 10:15:00,16.06,16.1,16.06,16.1,47200.0,14.1835,14.2188,14.1835,14.2188,47200.0
2013-10-18 10:20:00,16.09,16.09,16.07,16.08,79000.0,14.21,14.21,14.1923,14.2011,79000.0
2013-10-18 10:25:00,16.07,16.09,16.06,16.06,41100.0,14.1923,14.21,14.1835,14.1835,41100.0
2013-10-18 10:30:00,16.06,16.07,16.05,16.06,19500.0,14.1835,14.1923,14.1746,14.1835,19500.0
2013-10-18 10:35:00,16.06,16.08,16.05,16.08,100000.0,14.1835,14.2011,14.1746,14.2011,100000.0
2013-10-18 10:40:00,16.08,16.1,16.07,16.1,31800.0,14.2011,14.2188,14.1923,14.2188,31800.0
2013-10-18 10:45:00,16.1,16.11,16.09,16.11,150800.0,14.2188,14.2276,14.21,14.2276,150800.0
2013-10-18 10:50:00,16.11,16.12,16.09,16.11,60400.0,14.2276,14.2365,14.21,14.2276,60400.0
2013-10-18 10:55:00,16.1,16.11,16.1,16.11,17500.0,14.2188,14.2276,14.2188,14.2276,17500.0
2013-10-18 11:00:00,16.11,16.11,16.09,16.11,32100.0,14.2276,14.2276,14.21,14.2276,32100.0
2013-10-18 11:05:00,16.11,16.11,16.09,16.1,59200.0,14.2276,14.2276,14.21,14.2188,59200.0
2013-10-18 11:10:00,16.09,16.12,16.09,16.1,93200.0,14.21,14.2365,14.21,14.2188,93200.0
2013-10-18 11:15:00,16.1,16.12,16.09,16.09,96200.0,14.2188,14.2365,14.21,14.21,96200.0
2013-10-18 11:20:00,16.1,16.1,16.09,16.1,18900.0,14.2188,14.2188,14.21,14.2188,18900.0
2013-10-18 11:25:00,16.1,16.11,16.09,16.1,34900.0,14.2188,14.2276,14.21,14.2188,34900.0
2013-10-18 11:30:00,16.1,16.13,16.09,16.12,27800.0,14.2188,14.2453,14.21,14.2365,27800.0
2013-10-18 11:35:00,16.13,16.14,16.11,16.13,42600.0,14.2453,14.2541,14.2276,14.2453,42600.0
2013-10-18 11:40:00,16.12,16.13,16.1,16.11,20700.0,14.2365,14.2453,14.2188,14.2276,20700.0
2013-10-18 11:45:00,16.11,16.13,16.1,16.12,70300.0,14.2276,14.2453,14.2188,14.2365,70300.0
2013-10-18 11:50:00,16.12,16.13,16.1,16.1,29500.0,14.2365,14.2453,14.2188,14.2188,29500.0
2013-10-18 11:55:00,16.1,16.11,16.08,16.1,37300.0,14.2188,14.2276,14.2011,14.2188,37300.0
2013-10-18 12:00:00,16.09,16.11,16.08,16.11,39700.0,14.21,14.2276,14.2011,14.2276,39700.0
2013-10-18 12:05:00,16.1,16.11,16.09,16.11,33200.0,14.2188,14.2276,14.21,14.2276,33200.0
2013-10-18 12:10:00,16.1,16.12,16.1,16.12,29900.0,14.2188,14.2365,14.2188,14.2365,29900.0
2013-10-18 12:15:00,16.12,16.13,16.11,16.13,36300.0,14.2365,14.2453,14.2276,14.2453,36300.0
2013-10-18 12:20:00,16.13,16.13,16.12,16.13,6900.0,14.2453,14.2453,14.2365,14.2453,6900.0
2013-10-18 12:25:00,16.13,16.13,16.1,16.11,41300.0,14.2453,14.2453,14.2188,14.2276,41300.0
2013-10-18 12:30:00,16.11,16.12,16.1,16.11,29300.0,14.2276,14.2365,14.2188,14.2276,29300.0
2013-10-18 12:35:00,16.11,16.11,16.09,16.1,80700.0,14.2276,14.2276,14.21,14.2188,80700.0
2013-10-18 12:40:00,16.1,16.1,16.08,16.09,20100.0,14.2188,14.2188,14.2011,14.21,20100.0
2013-10-18 12:45:00,16.09,16.1,16.08,16.1,47200.0,14.21,14.2188,14.2011,14.2188,47200.0
2013-10-18 12:50:00,16.1,16.1,16.09,16.1,20000.0,14.2188,14.2188,14.21,14.2188,20000.0
2013-10-18 12:55:00,16.1,16.1,16.08,16.09,41300.0,14.2188,14.2188,14.2011,14.21,41300.0
2013-10-18 13:00:00,16.09,16.1,16.08,16.1,16300.0,14.21,14.2188,14.2011,14.2188,16300.0
2013-10-18 13:05:00,16.09,16.1,16.09,16.1,38700.0,14.21,14.2188,14.21,14.2188,38700.0
2013-10-18 13:10:00,16.1,16.1,16.09,16.1,73600.0,14.2188,14.2188,14.21,14.2188,73600.0
2013-10-18 13:15:00,16.1,16.1,16.09,16.09,40100.0,14.2188,14.2188,14.21,14.21,40100.0
2013-10-18 13:20:00,16.09,16.1,16.07,16.1,61200.0,14.21,14.2188,14.1923,14.2188,61200.0
2013-10-18 13:25:00,16.09,16.1,16.09,16.1,40100.0,14.21,14.2188,14.21,14.2188,40100.0
2013-10-18 13:30:00,16.1,16.1,16.07,16.08,36200.0,14.2188,14.2188,14.1923,14.2011,36200.0
2013-10-18 13:35:00,16.08,16.1,16.07,16.08,50000.0,14.2011,14.2188,14.1923,14.2011,50000.0
2013-10-18 13:40:00,16.08,16.1,16.08,16.1,12600.0,14.2011,14.2188,14.2011,14.2188,12600.0
2013-10-18 13:45:00,16.09,16.1,16.09,16.1,18400.0,14.21,14.2188,14.21,14.2188,18400.0
2013-10-18 13:50:00,16.1,16.1,16.09,16.09,59900.0,14.2188,14.2188,14.21,14.21,59900.0
2013-10-18 13:55:00,16.1,16.1,16.09,16.1,86200.0,14.2188,14.2188,14.21,14.2188,86200.0
2013-10-18 14:00:00,16.09,16.1,16.09,16.1,12600.0,14.21,14.2188,14.21,14.2188,12600.0
2013-10-18 14:05:00,16.09,16.1,16.07,16.09,71300.0,14.21,14.2188,14.1923,14.21,71300.0
2013-10-18 14:10:00,16.09,16.09,16.07,16.08,28600.0,14.21,14.21,14.1923,14.2011,28600.0
2013-10-18 14:15:00,16.08,16.08,16.07,16.08,16200.0,14.2011,14.2011,14.1923,14.2011,16200.0
2013-10-18 14:20:00,16.08,16.1,16.07,16.1,29700.0,14.2011,14.2188,14.1923,14.2188,29700.0
2013-10-18 14:25:00,16.1,16.1,16.09,16.1,11800.0,14.2188,14.2188,14.21,14.2188,11800.0
2013-10-18 14:30:00,16.1,16.1,16.07,16.07,69000.0,14.2188,14.2188,14.1923,14.1923,69000.0
2013-10-18 14:35:00,16.07,16.09,16.07,16.09,32700.0,14.1923,14.21,14.1923,14.21,32700.0
2013-10-18 14:40:00,16.09,16.1,16.08,16.08,41800.0,14.21,14.2188,14.2011,14.2011,41800.0
2013-10-18 14:45:00,16.08,16.09,16.08,16.09,26700.0,14.2011,14.21,14.2011,14.21,26700.0
2013-10-18 14:50:00,16.09,16.09,16.08,16.08,32100.0,14.21,14.21,14.2011,14.2011,32100.0
2013-10-18 14:55:00,16.08,16.09,16.07,16.08,42600.0,14.2011,14.21,14.1923,14.2011,42600.0
2013-10-18 15:00:00,16.07,16.08,16.07,16.07,15600.0,14.1923,14.2011,14.1923,14.1923,15600.0
2013-10-18 15:05:00,16.08,16.08,16.06,16.07,152700.0,14.2011,14.2011,14.1835,14.1923,152700.0
2013-10-18 15:10:00,16.07,16.08,16.06,16.07,46600.0,14.1923,14.2011,14.1835,14.1923,46600.0
2013-10-18 15:15:00,16.07,16.08,16.06,16.06,35300.0,14.1923,14.2011,14.1835,14.1835,35300.0
2013-10-18 15:20:00,16.06,16.08,16.06,16.06,55100.0,14.1835,14.2011,14.1835,14.1835,55100.0
2013-10-18 15:25:00,16.07,16.07,16.06,16.07,21700.0,14.1923,14.1923,14.1835,14.1923,21700.0
2013-10-18 15:30:00,16.07,16.07,16.06,16.06,26800.0,14.1923,14.1923,14.1835,14.1835,26800.0
2013-10-18 15:35:00,16.07,16.07,16.05,16.05,155900.0,14.1923,14.1923,14.1746,14.1746,155900.0
2013-10-18 15:40:00,16.06,16.07,16.05,16.05,81700.0,14.1835,14.1923,14.1746,14.1746,81700.0
2013-10-18 15:45:00,16.05,16.07,16.05,16.06,76900.0,14.1746,14.1923,14.1746,14.1835,76900.0
2013-10-18 15:50:00,16.06,16.06,16.03,16.05,329900.0,14.1835,14.1835,14.157,14.1746,329900.0
2013-10-18 15:55:00,16.05,16.08,16.05,16.08,183400.0,14.1746,14.2011,14.1746,14.2011,183400.0
2013-10-21 09:30:00,16.05,16.13,16.04,16.13,129600.0,14.1746,14.2453,14.1658,14.2453,129600.0
2013-10-21 09:35:00,16.13,16.15,16.12,16.14,67100.0,14.2453,14.263,14.2365,14.2541,67100.0
2013-10-21 09:40:00,16.14,16.14,16.1,16.11,218300.0,14.2541,14.2541,14.2188,14.2276,218300.0
2013-10-21 09:45:00,16.1,16.12,16.09,16.12,67500.0,14.2188,14.2365,14.21,14.2365,67500.0
2013-10-21 09:50:00,16.12,16.15,16.08,16.08,128400.0,14.2365,14.263,14.2011,14.2011,128400.0
2013-10-21 09:55:00,16.08,16.1,16.0,16.0,199800.0,14.2011,14.2188,14.1305,14.1305,199800.0
2013-10-21 10:00:00,16.01,16.03,15.96,16.03,179300.0,14.1393,14.157,14.0952,14.157,179300.0
2013-10-21 10:05:00,16.03,16.11,16.02,16.11,116000.0,14.157,14.2276,14.1481,14.2276,116000.0
2013-10-21 10:10:00,16.11,16.12,16.08,16.09,105600.0,14.2276,14.2365,14.2011,14.21,105600.0
2013-10-21 10:15:00,16.09,16.09,16.06,16.08,52100.0,14.21,14.21,14.1835,14.2011,52100.0
2013-10-21 10:20:00,16.08,16.12,16.08,16.12,39100.0,14.2011,14.2365,14.2011,14.2365,39100.0
2013-10-21 10:25:00,16.12,16.13,16.11,16.12,38500.0,14.2365,14.2453,14.2276,14.2365,38500.0
2013-10-21 10:30:00,16.12,16.12,16.07,16.08,93400.0,14.2365,14.2365,14.1923,14.2011,93400.0
2013-10-21 10:35:00,16.07,16.1,16.06,16.1,24400.0,14.1923,14.2188,14.1835,14.2188,24400.0
2013-10-21 10:40:00,16.1,16.1,16.06,16.06,30400.0,14.2188,14.2188,14.1835,14.1835,30400.0
2013-10-21 10:45:00,16.06,16.09,16.05,16.09,50900.0,14.1835,14.21,14.1746,14.21,50900.0
2013-10-21 10:50:00,16.09,16.09,16.06,16.06,22400.0,14.21,14.21,14.1835,14.1835,22400.0
2013-10-21 10:55:00,16.05,16.07,16.04,16.06,53700.0,14.1746,14.1923,14.1658,14.1835,53700.0
2013-10-21 11:00:00,16.05,16.06,16.04,16.04,36800.0,14.1746,14.1835,14.1658,14.1658,36800.0
2013-10-21 11:05:00,16.05,16.06,16.04,16.05,23300.0,14.1746,14.1835,14.1658,14.1746,23300.0
2013-10-21 11:10:00,16.05,16.06,16.04,16.05,10200.0,14.1746,14.1835,14.1658,14.1746,10200.0
2013-10-21 11:15:00,16.06,16.08,16.05,16.08,14000.0,14.1835,14.2011,14.1746,14.2011,14000.0
2013-10-21 11:20:00,16.08,16.08,16.05,16.06,31700.0,14.2011,14.2011,14.1746,14.1835,31700.0
2013-10-21 11:25:00,16.06,16.08,16.05,16.08,47500.0,14.1835,14.2011,14.1746,14.2011,47500.0
2013-10-21 11:30:00,16.07,16.07,16.04,16.05,91500.0,14.1923,14.1923,14.1658,14.1746,91500.0
2013-10-21 11:35:00,16.05,16.06,16.04,16.04,15600.0,14.1746,14.1835,14.1658,14.1658,15600.0
2013-10-21 11:40:00,16.05,16.05,16.04,16.05,62400.0,14.1746,14.1746,14.1658,14.1746,62400.0
2013-10-21 11:45:00,16.05,16.05,16.04,16.05,9000.0,14.1746,14.1746,14.1658,14.1746,9000.0
2013-10-21 11:50:00,16.05,16.05,16.03,16.03,47000.0,14.1746,14.1746,14.157,14.157,47000.0
2013-10-21 11:55:00,16.04,16.05,16.04,16.04,32000.0,14.1658,14.1746,14.1658,14.1658,32000.0
2013-10-21 12:00:00,16.05,16.05,16.04,16.04,39600.0,14.1746,14.1746,14.1658,14.1658,39600.0
2013-10-21 12:05:00,16.04,16.05,16.03,16.03,53800.0,14.1658,14.1746,14.157,14.157,53800.0
2013-10-21 12:10:00,16.03,16.04,16.0,16.01,117400.0,14.157,14.1658,14.1305,14.1393,117400.0
2013-10-21 12:15:00,16.02,16.03,16.01,16.02,58400.0,14.1481,14.157,14.1393,14.1481,58400.0
2013-10-21 12:20:00,16.02,16.03,16.02,16.02,36100.0,14.1481,14.157,14.1481,14.1481,36100.0
2013-10-21 12:25:00,16.03,16.03,16.02,16.02,16900.0,14.157,14.157,14.1481,14.1481,16900.0
2013-10-21 12:30:00,16.02,16.04,16.02,16.03,28700.0,14.1481,14.1658,14.1481,14.157,28700.0
2013-10-21 12:35:00,16.04,16.04,16.03,16.04,11300.0,14.1658,14.1658,14.157,14.1658,11300.0
2013-10-21 12:40:00,16.04,16.06,16.04,16.06,30400.0,14.1658,14.1835,14.1658,14.1835,30400.0
2013-10-21 12:45:00,16.06,16.07,16.05,16.06,11300.0,14.1835,14.1923,14.1746,14.1835,11300.0
2013-10-21 12:50:00,16.07,16.07,16.05,16.06,17700.0,14.1923,14.1923,14.1746,14.1835,17700.0
2013-10-21 12:55:00,16.06,16.07,16.06,16.07,6100.0,14.1835,14.1923,14.1835,14.1923,6100.0
2013-10-21 13:00:00,16.07,16.07,16.06,16.07,49100.0,14.1923,14.1923,14.1835,14.1923,49100.0
2013-10-21 13:05:00,16.07,16.07,16.06,16.07,52900.0,14.1923,14.1923,14.1835,14.1923,52900.0
2013-10-21 13:10:00,16.06,16.07,16.06,16.07,32600.0,14.1835,14.1923,14.1835,14.1923,32600.0
2013-10-21 13:15:00,16.07,16.07,16.06,16.07,42000.0,14.1923,14.1923,14.1835,14.1923,42000.0
2013-10-21 13:20:00,16.07,16.07,16.05,16.05,40300.0,14.1923,14.1923,14.1746,14.1746,40300.0
2013-10-21 13:25:00,16.05,16.06,16.05,16.05,22200.0,14.1746,14.1835,14.1746,14.1746,22200.0
2013-10-21 13:30:00,16.05,16.06,16.04,16.04,67500.0,14.1746,14.1835,14.1658,14.1658,67500.0
2013-10-21 13:35:00,16.04,16.08,16.04,16.08,37200.0,14.1658,14.2011,14.1658,14.2011,37200.0
2013-10-21 13:40:00,16.07,16.08,16.07,16.08,47100.0,14.1923,14.2011,14.1923,14.2011,47100.0
2013-10-21 13:45:00,16.08,16.08,16.06,16.07,46500.0,14.2011,14.2011,14.1835,14.1923,46500.0
2013-10-21 13:50:00,16.07,16.08,16.06,16.08,28400.0,14.1923,14.2011,14.1835,14.2011,28400.0
2013-10-21 13:55:00,16.07,16.08,16.06,16.06,37400.0,14.1923,14.2011,14.1835,14.1835,37400.0
2013-10-21 14:00:00,16.06,16.07,16.04,16.06,81600.0,14.1835,14.1923,14.1658,14.1835,81600.0
2013-10-21 14:05:00,16.06,16.06,16.04,16.05,28300.0,14.1835,14.1835,14.1658,14.1746,28300.0
2013-10-21 14:10:00,16.05,16.05,16.04,16.05,28600.0,14.1746,14.1746,14.1658,14.1746,28600.0
2013-10-21 14:15:00,16.05,16.07,16.04,16.07,47900.0,14.1746,14.1923,14.1658,14.1923,47900.0
2013-10-21 14:20:00,16.06,16.07,16.0,16.0,104800.0,14.1835,14.1923,14.1305,14.1305,104800.0
2013-10-21 14:25:00,16.0,16.03,16.0,16.03,32800.0,14.1305,14.157,14.1305,14.157,32800.0
2013-10-21 14:30:00,16.03,16.05,16.02,16.05,50200.0,14.157,14.1746,14.1481,14.1746,50200.0
2013-10-21 14:35:00,16.05,16.05,16.0,16.02,103500.0,14.1746,14.1746,14.1305,14.1481,103500.0
2013-10-21 14:40:00,16.02,16.03,16.01,16.02,38500.0,14.1481,14.157,14.1393,14.1481,38500.0
2013-10-21 14:45:00,16.02,16.03,16.01,16.02,42800.0,14.1481,14.157,14.1393,14.1481,42800.0
2013-10-21 14:50:00,16.02,16.03,16.02,16.03,91900.0,14.1481,14.157,14.1481,14.157,91900.0
2013-10-21 14:55:00,16.03,16.03,16.01,16.02,38300.0,14.157,14.157,14.1393,14.1481,38300.0
2013-10-21 15:00:00,16.02,16.03,16.01,16.03,93000.0,14.1481,14.157,14.1393,14.157,93000.0
2013-10-21 15:05:00,16.03,16.03,16.02,16.03,91400.0,14.157,14.157,14.1481,14.157,91400.0
2013-10-21 15:10:00,16.03,16.03,16.02,16.03,30100.0,14.157,14.157,14.1481,14.157,30100.0
2013-10-21 15:15:00,16.03,16.04,16.02,16.03,50200.0,14.157,14.1658,14.1481,14.157,50200.0
2013-10-21 15:20:00,16.04,16.04,16.03,16.04,47900.0,14.1658,14.1658,14.157,14.1658,47900.0
2013-10-21 15:25:00,16.04,16.05,16.03,16.04,58700.0,14.1658,14.1746,14.157,14.1658,58700.0
2013-10-21 15:30:00,16.05,16.06,16.03,16.06,110500.0,14.1746,14.1835,14.157,14.1835,110500.0
2013-10-21 15:35:00,16.06,16.07,16.05,16.06,35300.0,14.1835,14.1923,14.1746,14.1835,35300.0
2013-10-21 15:40:00,16.07,16.07,16.06,16.07,124900.0,14.1923,14.1923,14.1835,14.1923,124900.0
2013-10-21 15:45:00,16.07,16.07,16.06,16.07,83400.0,14.1923,14.1923,14.1835,14.1923,83400.0
2013-10-21 15:50:00,16.07,16.09,16.06,16.08,197900.0,14.1923,14.21,14.1835,14.2011,197900.0
2013-10-21 15:55:00,16.07,16.09,16.07,16.08,170900.0,14.1923,14.21,14.1923,14.2011,170900.0
2013-10-22 09:30:00,16.17,16.25,16.17,16.21,148600.0,14.2806,14.3513,14.2806,14.3159,148600.0
2013-10-22 09:35:00,16.21,16.31,16.21,16.3,147400.0,14.3159,14.4043,14.3159,14.3954,147400.0
2013-10-22 09:40:00,16.31,16.39,16.3,16.34,68300.0,14.4043,14.4749,14.3954,14.4308,68300.0
2013-10-22 09:45:00,16.34,16.37,16.32,16.35,91200.0,14.4308,14.4572,14.4131,14.4396,91200.0
2013-10-22 09:50:00,16.35,16.38,16.34,16.38,173300.0,14.4396,14.4661,14.4308,14.4661,173300.0
2013-10-22 09:55:00,16.38,16.42,16.36,16.42,189400.0,14.4661,14.5014,14.4484,14.5014,189400.0
2013-10-22 10:00:00,16.42,16.45,16.41,16.44,86000.0,14.5014,14.5279,14.4926,14.5191,86000.0
2013-10-22 10:05:00,16.45,16.49,16.45,16.47,81000.0,14.5279,14.5632,14.5279,14.5456,81000.0
2013-10-22 10:10:00,16.47,16.53,16.47,16.53,249900.0,14.5456,14.5986,14.5456,14.5986,249900.0
2013-10-22 10:15:00,16.53,16.56,16.5,16.56,273900.0,14.5986,14.625,14.5721,14.625,273900.0
2013-10-22 10:20:00,16.56,16.57,16.54,16.56,66400.0,14.625,14.6339,14.6074,14.625,66400.0
2013-10-22 10:25:00,16.56,16.57,16.55,16.55,196700.0,14.625,14.6339,14.6162,14.6162,196700.0
2013-10-22 10:30:00,16.55,16.55,16.5,16.5,171000.0,14.6162,14.6162,14.5721,14.5721,171000.0
2013-10-22 10:35:00,16.51,16.51,16.48,16.49,43500.0,14.5809,14.5809,14.5544,14.5632,43500.0
2013-10-22 10:40:00,16.49,16.5,16.48,16.49,32800.0,14.5632,14.5721,14.5544,14.5632,32800.0
2013-10-22 10:45:00,16.49,16.5,16.46,16.46,94900.0,14.5632,14.5721,14.5367,14.5367,94900.0
2013-10-22 10:50:00,16.46,16.46,16.4,16.41,103000.0,14.5367,14.5367,14.4837,14.4926,103000.0
2013-10-22 10:55:00,16.41,16.42,16.36,16.42,141500.0,14.4926,14.5014,14.4484,14.5014,141500.0
2013-10-22 11:00:00,16.42,16.42,16.39,16.41,91800.0,14.5014,14.5014,14.4749,14.4926,91800.0
2013-10-22 11:05:00,16.41,16.44,16.41,16.44,58900.0,14.4926,14.5191,14.4926,14.5191,58900.0
2013-10-22 11:10:00,16.44,16.45,16.43,16.43,130700.0,14.5191,14.5279,14.5102,14.5102,130700.0
2013-10-22 11:15:00,16.43,16.47,16.43,16.47,111500.0,14.5102,14.5456,14.5102,14.5456,111500.0
2013-10-22 11:20:00,16.47,16.47,16.42,16.42,69700.0,14.5456,14.5456,14.5014,14.5014,69700.0
2013-10-22 11:25:00,16.43,16.46,16.42,16.45,46700.0,14.5102,14.5367,14.5014,14.5279,46700.0
2013-10-22 11:30:00,16.45,16.46,16.41,16.44,60000.0,14.5279,14.5367,14.4926,14.5191,60000.0
2013-10-22 11:35:00,16.44,16.45,16.43,16.44,21500.0,14.5191,14.5279,14.5102,14.5191,21500.0
2013-10-22 11:40:00,16.45,16.46,16.42,16.43,56700.0,14.5279,14.5367,14.5014,14.5102,56700.0
2013-10-22 11:45:00,16.43,16.46,16.42,16.44,88100.0,14.5102,14.5367,14.5014,14.5191,88100.0
2013-10-22 11:50:00,16.43,16.45,16.42,16.45,42400.0,14.5102,14.5279,14.5014,14.5279,42400.0
2013-10-22 11:55:00,16.45,16.46,16.44,16.46,42200.0,14.5279,14.5367,14.5191,14.5367,42200.0
2013-10-22 12:00:00,16.46,16.47,16.45,16.45,105800.0,14.5367,14.5456,14.5279,14.5279,105800.0
2013-10-22 12:05:00,16.45,16.46,16.43,16.45,70900.0,14.5279,14.5367,14.5102,14.5279,70900.0
2013-10-22 12:10:00,16.45,16.45,16.44,16.44,12100.0,14.5279,14.5279,14.5191,14.5191,12100.0
2013-10-22 12:15:00,16.45,16.45,16.41,16.41,35500.0,14.5279,14.5279,14.4926,14.4926,35500.0
2013-10-22 12:20:00,16.41,16.44,16.41,16.44,50100.0,14.4926,14.5191,14.4926,14.5191,50100.0
2013-10-22 12:25:00,16.44,16.44,16.4,16.41,126700.0,14.5191,14.5191,14.4837,14.4926,126700.0
2013-10-22 12:30:00,16.4,16.4,16.38,16.39,48000.0,14.4837,14.4837,14.4661,14.4749,48000.0
2013-10-22 12:35:00,16.39,16.39,16.34,16.34,88100.0,14.4749,14.4749,14.4308,14.4308,88100.0
2013-10-22 12:40:00,16.35,16.37,16.34,16.37,44100.0,14.4396,14.4572,14.4308,14.4572,44100.0
2013-10-22 12:45:00,16.37,16.37,16.34,16.36,52400.0,14.4572,14.4572,14.4308,14.4484,52400.0
2013-10-22 12:50:00,16.37,16.37,16.35,16.36,36600.0,14.4572,14.4572,14.4396,14.4484,36600.0
2013-10-22 12:55:00,16.36,16.37,16.35,16.37,31500.0,14.4484,14.4572,14.4396,14.4572,31500.0
2013-10-22 13:00:00,16.37,16.39,16.36,16.39,18300.0,14.4572,14.4749,14.4484,14.4749,18300.0
2013-10-22 13:05:00,16.39,16.41,16.39,16.41,22500.0,14.4749,14.4926,14.4749,14.4926,22500.0
2013-10-22 13:10:00,16.41,16.41,16.39,16.39,62200.0,14.4926,14.4926,14.4749,14.4749,62200.0
2013-10-22 13:15:00,16.39,16.41,16.39,16.39,36400.0,14.4749,14.4926,14.4749,14.4749,36400.0
2013-10-22 13:20:00,16.39,16.41,16.38,16.4,28600.0,14.4749,14.4926,14.4661,14.4837,28600.0
2013-10-22 13:25:00,16.4,16.41,16.39,16.4,21400.0,14.4837,14.4926,14.4749,14.4837,21400.0
2013-10-22 13:30:00,16.4,16.4,16.36,16.4,64300.0,14.4837,14.4837,14.4484,14.4837,64300.0
2013-10-22 13:35:00,16.4,16.41,16.4,16.41,20700.0,14.4837,14.4926,14.4837,14.4926,20700.0
2013-10-22 13:40:00,16.41,16.42,16.4,16.42,27600.0,14.4926,14.5014,14.4837,14.5014,27600.0
2013-10-22 13:45:00,16.42,16.43,16.41,16.43,17000.0,14.5014,14.5102,14.4926,14.5102,17000.0
2013-10-22 13:50:00,16.43,16.43,16.4,16.4,48500.0,14.5102,14.5102,14.4837,14.4837,48500.0
2013-10-22 13:55:00,16.4,16.41,16.39,16.39,28200.0,14.4837,14.4926,14.4749,14.4749,28200.0
2013-10-22 14:00:00,16.39,16.41,16.39,16.41,26400.0,14.4749,14.4926,14.4749,14.4926,26400.0
2013-10-22 14:05:00,16.41,16.41,16.38,16.38,29300.0,14.4926,14.4926,14.4661,14.4661,29300.0
2013-10-22 14:10:00,16.38,16.42,16.38,16.39,71500.0,14.4661,14.5014,14.4661,14.4749,71500.0
2013-10-22 14:15:00,16.39,16.39,16.38,16.39,31600.0,14.4749,14.4749,14.4661,14.4749,31600.0
2013-10-22 14:20:00,16.38,16.4,16.36,16.36,113600.0,14.4661,14.4837,14.4484,14.4484,113600.0
2013-10-22 14:25:00,16.37,16.37,16.35,16.36,23100.0,14.4572,14.4572,14.4396,14.4484,23100.0
2013-10-22 14:30:00,16.35,16.38,16.35,16.38,71500.0,14.4396,14.4661,14.4396,14.4661,71500.0
2013-10-22 14:35:00,16.38,16.38,16.36,16.36,20100.0,14.4661,14.4661,14.4484,14.4484,20100.0
2013-10-22 14:40:00,16.37,16.38,16.35,16.37,75500.0,14.4572,14.4661,14.4396,14.4572,75500.0
2013-10-22 14:45:00,16.37,16.39,16.37,16.37,73500.0,14.4572,14.4749,14.4572,14.4572,73500.0
2013-10-22 14:50:00,16.38,16.39,16.37,16.39,73300.0,14.4661,14.4749,14.4572,14.4749,73300.0
2013-10-22 14:55:00,16.4,16.4,16.37,16.38,82100.0,14.4837,14.4837,14.4572,14.4661,82100.0
2013-10-22 15:00:00,16.38,16.4,16.38,16.38,80600.0,14.4661,14.4837,14.4661,14.4661,80600.0
2013-10-22 15:05:00,16.38,16.39,16.38,16.38,24400.0,14.4661,14.4749,14.4661,14.4661,24400.0
2013-10-22 15:10:00,16.39,16.43,16.39,16.43,66600.0,14.4749,14.5102,14.4749,14.5102,66600.0
2013-10-22 15:15:00,16.43,16.43,16.39,16.41,100500.0,14.5102,14.5102,14.4749,14.4926,100500.0
2013-10-22 15:20:00,16.41,16.43,16.41,16.43,43600.0,14.4926,14.5102,14.4926,14.5102,43600.0
2013-10-22 15:25:00,16.43,16.43,16.39,16.41,262100.0,14.5102,14.5102,14.4749,14.4926,262100.0
2013-10-22 15:30:00,16.41,16.41,16.39,16.39,52100.0,14.4926,14.4926,14.4749,14.4749,52100.0
2013-10-22 15:35:00,16.39,16.42,16.39,16.4,160800.0,14.4749,14.5014,14.4749,14.4837,160800.0
2013-10-22 15:40:00,16.41,16.41,16.4,16.41,70200.0,14.4926,14.4926,14.4837,14.4926,70200.0
2013-10-22 15:45:00,16.41,16.41,16.37,16.38,166700.0,14.4926,14.4926,14.4572,14.4661,166700.0
2013-10-22 15:50:00,16.38,16.39,16.36,16.37,427900.0,14.4661,14.4749,14.4484,14.4572,427900.0
2013-10-22 15:55:00,16.37,16.39,16.34,16.36,589000.0,14.4572,14.4749,14.4308,14.4484,589000.0
2013-10-23 09:30:00,16.35,16.4,16.33,16.35,161100.0,14.4396,14.4837,14.4219,14.4396,161100.0
2013-10-23 09:35:00,16.35,16.36,16.3,16.35,212700.0,14.4396,14.4484,14.3954,14.4396,212700.0
2013-10-23 09:40:00,16.35,16.43,16.35,16.4,100600.0,14.4396,14.5102,14.4396,14.4837,100600.0
2013-10-23 09:45:00,16.4,16.41,16.34,16.34,99900.0,14.4837,14.4926,14.4308,14.4308,99900.0
2013-10-23 09:50:00,16.34,16.41,16.34,16.39,230500.0,14.4308,14.4926,14.4308,14.4749,230500.0
2013-10-23 09:55:00,16.38,16.39,16.32,16.34,125500.0,14.4661,14.4749,14.4131,14.4308,125500.0
2013-10-23 10:00:00,16.34,16.34,16.26,16.3,159100.0,14.4308,14.4308,14.3601,14.3954,159100.0
2013-10-23 10:05:00,16.31,16.31,16.25,16.28,189300.0,14.4043,14.4043,14.3513,14.3778,189300.0
2013-10-23 10:10:00,16.28,16.35,16.27,16.35,62700.0,14.3778,14.4396,14.3689,14.4396,62700.0
2013-10-23 10:15:00,16.35,16.35,16.31,16.34,92200.0,14.4396,14.4396,14.4043,14.4308,92200.0
2013-10-23 10:20:00,16.33,16.34,16.28,16.3,78700.0,14.4219,14.4308,14.3778,14.3954,78700.0
2013-10-23 10:25:00,16.3,16.31,16.28,16.28,41900.0,14.3954,14.4043,14.3778,14.3778,41900.0
2013-10-23 10:30:00,16.29,16.33,16.28,16.31,347300.0,14.3866,14.4219,14.3778,14.4043,347300.0
2013-10-23 10:35:00,16.31,16.32,16.29,16.3,340900.0,14.4043,14.4131,14.3866,14.3954,340900.0
2013-10-23 10:40:00,16.29,16.31,16.28,16.29,128400.0,14.3866,14.4043,14.3778,14.3866,128400.0
2013-10-23 10:45:00,16.29,16.3,16.28,16.28,52400.0,14.3866,14.3954,14.3778,14.3778,52400.0
2013-10-23 10:50:00,16.29,16.3,16.24,16.24,110200.0,14.3866,14.3954,14.3424,14.3424,110200.0
2013-10-23 10:55:00,16.25,16.29,16.23,16.28,73400.0,14.3513,14.3866,14.3336,14.3778,73400.0
2013-10-23 11:00:00,16.28,16.3,16.28,16.3,54800.0,14.3778,14.3954,14.3778,14.3954,54800.0
2013-10-23 11:05:00,16.31,16.32,16.29,16.32,140000.0,14.4043,14.4131,14.3866,14.4131,140000.0
2013-10-23 11:10:00,16.32,16.32,16.29,16.32,177400.0,14.4131,14.4131,14.3866,14.4131,177400.0
2013-10-23 11:15:00,16.31,16.37,16.31,16.36,316200.0,14.4043,14.4572,14.4043,14.4484,316200.0
2013-10-23 11:20:00,16.36,16.41,16.36,16.41,114700.0,14.4484,14.4926,14.4484,14.4926,114700.0
2013-10-23 11:25:00,16.4,16.41,16.35,16.36,44400.0,14.4837,14.4926,14.4396,14.4484,44400.0
2013-10-23 11:30:00,16.35,16.38,16.35,16.38,26600.0,14.4396,14.4661,14.4396,14.4661,26600.0
2013-10-23 11:35:00,16.38,16.38,16.35,16.36,48000.0,14.4661,14.4661,14.4396,14.4484,48000.0
2013-10-23 11:40:00,16.36,16.39,16.36,16.38,40900.0,14.4484,14.4749,14.4484,14.4661,40900.0
2013-10-23 11:45:00,16.38,16.4,16.38,16.39,20500.0,14.4661,14.4837,14.4661,14.4749,20500.0
2013-10-23 11:50:00,16.4,16.4,16.38,16.39,43500.0,14.4837,14.4837,14.4661,14.4749,43500.0
2013-10-23 11:55:00,16.38,16.4,16.38,16.4,24700.0,14.4661,14.4837,14.4661,14.4837,24700.0
2013-10-23 12:00:00,16.4,16.41,16.37,16.37,64000.0,14.4837,14.4926,14.4572,14.4572,64000.0
2013-10-23 12:05:00,16.37,16.39,16.36,16.36,150800.0,14.4572,14.4749,14.4484,14.4484,150800.0
2013-10-23 12:10:00,16.37,16.38,16.34,16.35,59700.0,14.4572,14.4661,14.4308,14.4396,59700.0
2013-10-23 12:15:00,16.35,16.36,16.32,16.32,64800.0,14.4396,14.4484,14.4131,14.4131,64800.0
2013-10-23 12:20:00,16.32,16.33,16.3,16.32,66800.0,14.4131,14.4219,14.3954,14.4131,66800.0
2013-10-23 12:25:00,16.31,16.33,16.31,16.33,31300.0,14.4043,14.4219,14.4043,14.4219,31300.0
2013-10-23 12:30:00,16.33,16.35,16.33,16.35,28900.0,14.4219,14.4396,14.4219,14.4396,28900.0
2013-10-23 12:35:00,16.35,16.36,16.33,16.35,55800.0,14.4396,14.4484,14.4219,14.4396,55800.0
2013-10-23 12:40:00,16.35,16.35,16.33,16.34,22000.0,14.4396,14.4396,14.4219,14.4308,22000.0
2013-10-23 12:45:00,16.35,16.4,16.35,16.4,32800.0,14.4396,14.4837,14.4396,14.4837,32800.0
2013-10-23 12:50:00,16.39,16.4,16.36,16.39,80600.0,14.4749,14.4837,14.4484,14.4749,80600.0
2013-10-23 12:55:00,16.39,16.4,16.39,16.39,24000.0,14.4749,14.4837,14.4749,14.4749,24000.0
2013-10-23 13:00:00,16.39,16.39,16.37,16.37,17700.0,14.4749,14.4749,14.4572,14.4572,17700.0
2013-10-23 13:05:00,16.37,16.39,16.37,16.38,40900.0,14.4572,14.4749,14.4572,14.4661,40900.0
2013-10-23 13:10:00,16.38,16.39,16.37,16.39,38600.0,14.4661,14.4749,14.4572,14.4749,38600.0
2013-10-23 13:15:00,16.39,16.41,16.38,16.41,200900.0,14.4749,14.4926,14.4661,14.4926,200900.0
2013-10-23 13:20:00,16.4,16.42,16.39,16.42,116400.0,14.4837,14.5014,14.4749,14.5014,116400.0
2013-10-23 13:25:00,16.42,16.48,16.41,16.47,254900.0,14.5014,14.5544,14.4926,14.5456,254900.0
2013-10-23 13:30:00,16.48,16.49,16.46,16.49,78400.0,14.5544,14.5632,14.5367,14.5632,78400.0
2013-10-23 13:35:00,16.48,16.48,16.47,16.47,60800.0,14.5544,14.5544,14.5456,14.5456,60800.0
2013-10-23 13:40:00,16.47,16.47,16.43,16.44,110900.0,14.5456,14.5456,14.5102,14.5191,110900.0
2013-10-23 13:45:00,16.44,16.47,16.44,16.46,35400.0,14.5191,14.5456,14.5191,14.5367,35400.0
2013-10-23 13:50:00,16.46,16.49,16.46,16.49,22700.0,14.5367,14.5632,14.5367,14.5632,22700.0
2013-10-23 13:55:00,16.49,16.49,16.46,16.46,102900.0,14.5632,14.5632,14.5367,14.5367,102900.0
2013-10-23 14:00:00,16.46,16.49,16.46,16.49,58300.0,14.5367,14.5632,14.5367,14.5632,58300.0
2013-10-23 14:05:00,16.49,16.49,16.46,16.47,61400.0,14.5632,14.5632,14.5367,14.5456,61400.0
2013-10-23 14:10:00,16.46,16.5,16.46,16.5,47500.0,14.5367,14.5721,14.5367,14.5721,47500.0
2013-10-23 14:15:00,16.5,16.51,16.49,16.51,34400.0,14.5721,14.5809,14.5632,14.5809,34400.0
2013-10-23 14:20:00,16.5,16.51,16.5,16.51,41200.0,14.5721,14.5809,14.5721,14.5809,41200.0
2013-10-23 14:25:00,16.5,16.53,16.5,16.52,28300.0,14.5721,14.5986,14.5721,14.5897,28300.0
2013-10-23 14:30:00,16.53,16.55,16.52,16.54,75200.0,14.5986,14.6162,14.5897,14.6074,75200.0
2013-10-23 14:35:00,16.55,16.55,16.52,16.53,92400.0,14.6162,14.6162,14.5897,14.5986,92400.0
2013-10-23 14:40:00,16.53,16.58,16.52,16.58,64200.0,14.5986,14.6427,14.5897,14.6427,64200.0
2013-10-23 14:45:00,16.58,16.58,16.54,16.54,96600.0,14.6427,14.6427,14.6074,14.6074,96600.0
2013-10-23 14:50:00,16.55,16.55,16.51,16.51,88400.0,14.6162,14.6162,14.5809,14.5809,88400.0
2013-10-23 14:55:00,16.51,16.52,16.5,16.51,55800.0,14.5809,14.5897,14.5721,14.5809,55800.0
2013-10-23 15:00:00,16.52,16.52,16.51,16.52,35600.0,14.5897,14.5897,14.5809,14.5897,35600.0
2013-10-23 15:05:00,16.52,16.52,16.51,16.51,42900.0,14.5897,14.5897,14.5809,14.5809,42900.0
2013-10-23 15:10:00,16.52,16.54,16.51,16.52,109200.0,14.5897,14.6074,14.5809,14.5897,109200.0
2013-10-23 15:15:00,16.52,16.52,16.48,16.5,148000.0,14.5897,14.5897,14.5544,14.5721,148000.0
2013-10-23 15:20:00,16.5,16.5,16.47,16.48,119700.0,14.5721,14.5721,14.5456,14.5544,119700.0
2013-10-23 15:25:00,16.48,16.49,16.43,16.44,142400.0,14.5544,14.5632,14.5102,14.5191,142400.0
2013-10-23 15:30:00,16.44,16.45,16.42,16.45,197000.0,14.5191,14.5279,14.5014,14.5279,197000.0
2013-10-23 15:35:00,16.45,16.45,16.41,16.42,205400.0,14.5279,14.5279,14.4926,14.5014,205400.0
2013-10-23 15:40:00,16.43,16.46,16.42,16.44,169200.0,14.5102,14.5367,14.5014,14.5191,169200.0
2013-10-23 15:45:00,16.44,16.44,16.36,16.37,274200.0,14.5191,14.5191,14.4484,14.4572,274200.0
2013-10-23 15:50:00,16.36,16.42,16.36,16.41,258400.0,14.4484,14.5014,14.4484,14.4926,258400.0
2013-10-23 15:55:00,16.41,16.42,16.41,16.42,558400.0,14.4926,14.5014,14.4926,14.5014,558400.0
2013-10-24 09:30:00,16.67,16.7,16.63,16.64,250200.0,14.7222,14.7487,14.6869,14.6957,250200.0
2013-10-24 09:35:00,16.64,16.69,16.6,16.66,122800.0,14.6957,14.7399,14.6604,14.7134,122800.0
2013-10-24 09:40:00,16.66,16.82,16.66,16.82,241900.0,14.7134,14.8547,14.7134,14.8547,241900.0
2013-10-24 09:45:00,16.81,16.9,16.78,16.88,181300.0,14.8458,14.9253,14.8193,14.9077,181300.0
2013-10-24 09:50:00,16.88,16.9,16.81,16.82,183700.0,14.9077,14.9253,14.8458,14.8547,183700.0
2013-10-24 09:55:00,16.81,16.85,16.78,16.8,165400.0,14.8458,14.8812,14.8193,14.837,165400.0
2013-10-24 10:00:00,16.8,16.8,16.75,16.76,146500.0,14.837,14.837,14.7928,14.8017,146500.0
2013-10-24 10:05:00,16.76,16.8,16.7,16.72,208400.0,14.8017,14.837,14.7487,14.7664,208400.0
2013-10-24 10:10:00,16.72,16.75,16.69,16.72,98900.0,14.7664,14.7928,14.7399,14.7664,98900.0
2013-10-24 10:15:00,16.72,16.74,16.7,16.73,60400.0,14.7664,14.784,14.7487,14.7752,60400.0
2013-10-24 10:20:00,16.74,16.74,16.71,16.71,53500.0,14.784,14.784,14.7575,14.7575,53500.0
2013-10-24 10:25:00,16.72,16.74,16.7,16.74,50500.0,14.7664,14.784,14.7487,14.784,50500.0
2013-10-24 10:30:00,16.74,16.8,16.74,16.8,79800.0,14.784,14.837,14.784,14.837,79800.0
2013-10-24 10:35:00,16.8,16.83,16.78,16.81,97300.0,14.837,14.8635,14.8193,14.8458,97300.0
2013-10-24 10:40:00,16.8,16.84,16.8,16.84,56000.0,14.837,14.8723,14.837,14.8723,56000.0
2013-10-24 10:45:00,16.84,16.84,16.8,16.82,55700.0,14.8723,14.8723,14.837,14.8547,55700.0
2013-10-24 10:50:00,16.83,16.9,16.82,16.9,267900.0,14.8635,14.9253,14.8547,14.9253,267900.0
2013-10-24 10:55:00,16.89,16.91,16.87,16.91,127300.0,14.9165,14.9342,14.8988,14.9342,127300.0
2013-10-24 11:00:00,16.9,16.91,16.87,16.87,79800.0,14.9253,14.9342,14.8988,14.8988,79800.0
2013-10-24 11:05:00,16.87,16.89,16.87,16.89,62700.0,14.8988,14.9165,14.8988,14.9165,62700.0
2013-10-24 11:10:00,16.89,16.89,16.86,16.86,71100.0,14.9165,14.9165,14.89,14.89,71100.0
2013-10-24 11:15:00,16.86,16.87,16.84,16.86,59100.0,14.89,14.8988,14.8723,14.89,59100.0
2013-10-24 11:20:00,16.86,16.86,16.83,16.84,39300.0,14.89,14.89,14.8635,14.8723,39300.0
2013-10-24 11:25:00,16.83,16.86,16.83,16.85,46700.0,14.8635,14.89,14.8635,14.8812,46700.0
2013-10-24 11:30:00,16.84,16.86,16.81,16.82,99600.0,14.8723,14.89,14.8458,14.8547,99600.0
2013-10-24 11:35:00,16.82,16.84,16.8,16.83,42000.0,14.8547,14.8723,14.837,14.8635,42000.0
2013-10-24 11:40:00,16.83,16.86,16.83,16.85,45500.0,14.8635,14.89,14.8635,14.8812,45500.0
2013-10-24 11:45:00,16.85,16.87,16.84,16.87,69300.0,14.8812,14.8988,14.8723,14.8988,69300.0
2013-10-24 11:50:00,16.87,16.87,16.86,16.86,15000.0,14.8988,14.8988,14.89,14.89,15000.0
2013-10-24 11:55:00,16.87,16.89,16.87,16.87,61500.0,14.8988,14.9165,14.8988,14.8988,61500.0
2013-10-24 12:00:00,16.88,16.88,16.85,16.85,24900.0,14.9077,14.9077,14.8812,14.8812,24900.0
2013-10-24 12:05:00,16.86,16.87,16.85,16.85,53600.0,14.89,14.8988,14.8812,14.8812,53600.0
2013-10-24 12:10:00,16.85,16.86,16.84,16.86,39600.0,14.8812,14.89,14.8723,14.89,39600.0
2013-10-24 12:15:00,16.86,16.87,16.85,16.87,39100.0,14.89,14.8988,14.8812,14.8988,39100.0
2013-10-24 12:20:00,16.87,16.88,16.86,16.86,39300.0,14.8988,14.9077,14.89,14.89,39300.0
2013-10-24 12:25:00,16.87,16.87,16.84,16.85,53300.0,14.8988,14.8988,14.8723,14.8812,53300.0
2013-10-24 12:30:00,16.85,16.87,16.84,16.86,63300.0,14.8812,14.8988,14.8723,14.89,63300.0
2013-10-24 12:35:00,16.85,16.87,16.85,16.86,48600.0,14.8812,14.8988,14.8812,14.89,48600.0
2013-10-24 12:40:00,16.86,16.86,16.84,16.86,33700.0,14.89,14.89,14.8723,14.89,33700.0
2013-10-24 12:45:00,16.86,16.86,16.84,16.85,36700.0,14.89,14.89,14.8723,14.8812,36700.0
2013-10-24 12:50:00,16.85,16.85,16.83,16.83,26900.0,14.8812,14.8812,14.8635,14.8635,26900.0
2013-10-24 12:55:00,16.84,16.86,16.83,16.85,72900.0,14.8723,14.89,14.8635,14.8812,72900.0
2013-10-24 13:00:00,16.85,16.86,16.82,16.82,59600.0,14.8812,14.89,14.8547,14.8547,59600.0
2013-10-24 13:05:00,16.82,16.82,16.8,16.82,31000.0,14.8547,14.8547,14.837,14.8547,31000.0
2013-10-24 13:10:00,16.81,16.82,16.81,16.82,25500.0,14.8458,14.8547,14.8458,14.8547,25500.0
2013-10-24 13:15:00,16.82,16.82,16.77,16.77,31100.0,14.8547,14.8547,14.8105,14.8105,31100.0
2013-10-24 13:20:00,16.78,16.81,16.77,16.8,52400.0,14.8193,14.8458,14.8105,14.837,52400.0
2013-10-24 13:25:00,16.81,16.81,16.79,16.79,21900.0,14.8458,14.8458,14.8282,14.8282,21900.0
2013-10-24 13:30:00,16.8,16.82,16.77,16.78,148700.0,14.837,14.8547,14.8105,14.8193,148700.0
2013-10-24 13:35:00,16.79,16.79,16.78,16.78,17800.0,14.8282,14.8282,14.8193,14.8193,17800.0
2013-10-24 13:40:00,16.79,16.79,16.77,16.77,40700.0,14.8282,14.8282,14.8105,14.8105,40700.0
2013-10-24 13:45:00,16.77,16.78,16.75,16.76,77600.0,14.8105,14.8193,14.7928,14.8017,77600.0
2013-10-24 13:50:00,16.76,16.78,16.76,16.77,95000.0,14.8017,14.8193,14.8017,14.8105,95000.0
2013-10-24 13:55:00,16.77,16.78,16.74,16.75,108800.0,14.8105,14.8193,14.784,14.7928,108800.0
2013-10-24 14:00:00,16.75,16.77,16.74,16.76,84100.0,14.7928,14.8105,14.784,14.8017,84100.0
2013-10-24 14:05:00,16.77,16.81,16.77,16.8,136800.0,14.8105,14.8458,14.8105,14.837,136800.0
2013-10-24 14:10:00,16.8,16.82,16.79,16.8,44600.0,14.837,14.8547,14.8282,14.837,44600.0
2013-10-24 14:15:00,16.81,16.81,16.8,16.8,27700.0,14.8458,14.8458,14.837,14.837,27700.0
2013-10-24 14:20:00,16.81,16.81,16.8,16.81,52700.0,14.8458,14.8458,14.837,14.8458,52700.0
2013-10-24 14:25:00,16.81,16.84,16.8,16.82,81100.0,14.8458,14.8723,14.837,14.8547,81100.0
2013-10-24 14:30:00,16.83,16.83,16.81,16.82,42100.0,14.8635,14.8635,14.8458,14.8547,42100.0
2013-10-24 14:35:00,16.82,16.85,16.81,16.85,41700.0,14.8547,14.8812,14.8458,14.8812,41700.0
2013-10-24 14:40:00,16.84,16.86,16.84,16.86,63800.0,14.8723,14.89,14.8723,14.89,63800.0
2013-10-24 14:45:00,16.86,16.92,16.85,16.92,134400.0,14.89,14.943,14.8812,14.943,134400.0
2013-10-24 14:50:00,16.92,16.95,16.91,16.95,106800.0,14.943,14.9695,14.9342,14.9695,106800.0
2013-10-24 14:55:00,16.95,16.98,16.95,16.98,96800.0,14.9695,14.996,14.9695,14.996,96800.0
2013-10-24 15:00:00,16.98,16.99,16.97,16.99,64800.0,14.996,15.0048,14.9871,15.0048,64800.0
2013-10-24 15:05:00,16.99,16.99,16.96,16.96,111800.0,15.0048,15.0048,14.9783,14.9783,111800.0
2013-10-24 15:10:00,16.96,16.98,16.95,16.98,98300.0,14.9783,14.996,14.9695,14.996,98300.0
2013-10-24 15:15:00,16.98,16.98,16.97,16.97,27600.0,14.996,14.996,14.9871,14.9871,27600.0
2013-10-24 15:20:00,16.97,16.98,16.96,16.96,118200.0,14.9871,14.996,14.9783,14.9783,118200.0
2013-10-24 15:25:00,16.97,16.98,16.96,16.98,76400.0,14.9871,14.996,14.9783,14.996,76400.0
2013-10-24 15:30:00,16.98,16.98,16.97,16.97,71600.0,14.996,14.996,14.9871,14.9871,71600.0
2013-10-24 15:35:00,16.98,16.98,16.94,16.97,420100.0,14.996,14.996,14.9606,14.9871,420100.0
2013-10-24 15:40:00,16.97,16.98,16.95,16.98,225300.0,14.9871,14.996,14.9695,14.996,225300.0
2013-10-24 15:45:00,16.97,17.02,16.97,17.0,451900.0,14.9871,15.0313,14.9871,15.0136,451900.0
2013-10-24 15:50:00,17.01,17.01,17.0,17.0,240000.0,15.0225,15.0225,15.0136,15.0136,240000.0
2013-10-24 15:55:00,17.01,17.05,17.0,17.03,735600.0,15.0225,15.0578,15.0136,15.0401,735600.0
2013-10-25 09:30:00,17.05,17.05,16.96,17.01,214100.0,15.0578,15.0578,14.9783,15.0225,214100.0
2013-10-25 09:35:00,17.02,17.08,17.01,17.07,112000.0,15.0313,15.0843,15.0225,15.0755,112000.0
2013-10-25 09:40:00,17.06,17.09,16.98,16.99,292500.0,15.0666,15.0931,14.996,15.0048,292500.0
2013-10-25 09:45:00,16.99,17.01,16.98,16.99,106400.0,15.0048,15.0225,14.996,15.0048,106400.0
2013-10-25 09:50:00,16.98,17.01,16.94,16.96,87700.0,14.996,15.0225,14.9606,14.9783,87700.0
2013-10-25 09:55:00,16.96,16.99,16.95,16.99,58900.0,14.9783,15.0048,14.9695,15.0048,58900.0
2013-10-25 10:00:00,16.99,16.99,16.9,16.91,94400.0,15.0048,15.0048,14.9253,14.9342,94400.0
2013-10-25 10:05:00,16.91,16.92,16.86,16.89,87200.0,14.9342,14.943,14.89,14.9165,87200.0
2013-10-25 10:10:00,16.9,16.93,16.88,16.9,62200.0,14.9253,14.9518,14.9077,14.9253,62200.0
2013-10-25 10:15:00,16.89,16.9,16.84,16.86,96400.0,14.9165,14.9253,14.8723,14.89,96400.0
2013-10-25 10:20:00,16.85,16.87,16.83,16.84,153000.0,14.8812,14.8988,14.8635,14.8723,153000.0
2013-10-25 10:25:00,16.85,16.85,16.82,16.84,81400.0,14.8812,14.8812,14.8547,14.8723,81400.0
2013-10-25 10:30:00,16.83,16.89,16.83,16.89,75000.0,14.8635,14.9165,14.8635,14.9165,75000.0
2013-10-25 10:35:00,16.88,16.92,16.88,16.92,45500.0,14.9077,14.943,14.9077,14.943,45500.0
2013-10-25 10:40:00,16.92,16.93,16.9,16.93,55600.0,14.943,14.9518,14.9253,14.9518,55600.0
2013-10-25 10:45:00,16.94,16.96,16.92,16.95,42900.0,14.9606,14.9783,14.943,14.9695,42900.0
2013-10-25 10:50:00,16.96,17.0,16.96,16.98,66000.0,14.9783,15.0136,14.9783,14.996,66000.0
2013-10-25 10:55:00,16.98,17.02,16.98,17.02,147900.0,14.996,15.0313,14.996,15.0313,147900.0
2013-10-25 11:00:00,17.02,17.04,17.01,17.02,68200.0,15.0313,15.049,15.0225,15.0313,68200.0
2013-10-25 11:05:00,17.03,17.05,17.02,17.03,178600.0,15.0401,15.0578,15.0313,15.0401,178600.0
2013-10-25 11:10:00,17.02,17.1,17.02,17.1,90600.0,15.0313,15.102,15.0313,15.102,90600.0
2013-10-25 11:15:00,17.1,17.12,17.08,17.12,159200.0,15.102,15.1196,15.0843,15.1196,159200.0
2013-10-25 11:20:00,17.12,17.18,17.12,17.18,115500.0,15.1196,15.1726,15.1196,15.1726,115500.0
2013-10-25 11:25:00,17.18,17.19,17.16,17.17,169500.0,15.1726,15.1814,15.1549,15.1638,169500.0
2013-10-25 11:30:00,17.17,17.2,17.15,17.19,174200.0,15.1638,15.1903,15.1461,15.1814,174200.0
2013-10-25 11:35:00,17.19,17.2,17.16,17.18,82400.0,15.1814,15.1903,15.1549,15.1726,82400.0
2013-10-25 11:40:00,17.18,17.2,17.18,17.2,35600.0,15.1726,15.1903,15.1726,15.1903,35600.0
2013-10-25 11:45:00,17.2,17.2,17.17,17.19,39300.0,15.1903,15.1903,15.1638,15.1814,39300.0
2013-10-25 11:50:00,17.19,17.19,17.18,17.18,18200.0,15.1814,15.1814,15.1726,15.1726,18200.0
2013-10-25 11:55:00,17.19,17.19,17.17,17.18,70500.0,15.1814,15.1814,15.1638,15.1726,70500.0
2013-10-25 12:00:00,17.18,17.18,17.16,17.18,26600.0,15.1726,15.1726,15.1549,15.1726,26600.0
2013-10-25 12:05:00,17.18,17.18,17.17,17.17,14300.0,15.1726,15.1726,15.1638,15.1638,14300.0
2013-10-25 12:10:00,17.17,17.18,17.14,17.15,72100.0,15.1638,15.1726,15.1373,15.1461,72100.0
2013-10-25 12:15:00,17.15,17.16,17.15,17.15,10700.0,15.1461,15.1549,15.1461,15.1461,10700.0
2013-10-25 12:20:00,17.15,17.16,17.14,17.15,56600.0,15.1461,15.1549,15.1373,15.1461,56600.0
2013-10-25 12:25:00,17.16,17.23,17.16,17.23,99700.0,15.1549,15.2168,15.1549,15.2168,99700.0
2013-10-25 12:30:00,17.23,17.25,17.22,17.25,38000.0,15.2168,15.2344,15.2079,15.2344,38000.0
2013-10-25 12:35:00,17.25,17.3,17.24,17.3,71000.0,15.2344,15.2786,15.2256,15.2786,71000.0
2013-10-25 12:40:00,17.3,17.3,17.27,17.29,123000.0,15.2786,15.2786,15.2521,15.2698,123000.0
2013-10-25 12:45:00,17.29,17.29,17.26,17.26,36600.0,15.2698,15.2698,15.2433,15.2433,36600.0
2013-10-25 12:50:00,17.27,17.27,17.25,17.25,32200.0,15.2521,15.2521,15.2344,15.2344,32200.0
2013-10-25 12:55:00,17.26,17.26,17.25,17.25,30000.0,15.2433,15.2433,15.2344,15.2344,30000.0
2013-10-25 13:00:00,17.26,17.28,17.25,17.28,45800.0,15.2433,15.2609,15.2344,15.2609,45800.0
2013-10-25 13:05:00,17.28,17.28,17.25,17.25,111500.0,15.2609,15.2609,15.2344,15.2344,111500.0
2013-10-25 13:10:00,17.26,17.29,17.25,17.29,48600.0,15.2433,15.2698,15.2344,15.2698,48600.0
2013-10-25 13:15:00,17.29,17.3,17.28,17.3,34200.0,15.2698,15.2786,15.2609,15.2786,34200.0
2013-10-25 13:20:00,17.3,17.3,17.27,17.3,136900.0,15.2786,15.2786,15.2521,15.2786,136900.0
2013-10-25 13:25:00,17.3,17.3,17.28,17.3,49600.0,15.2786,15.2786,15.2609,15.2786,49600.0
2013-10-25 13:30:00,17.29,17.32,17.29,17.32,58200.0,15.2698,15.2962,15.2698,15.2962,58200.0
2013-10-25 13:35:00,17.32,17.33,17.31,17.32,72500.0,15.2962,15.3051,15.2874,15.2962,72500.0
2013-10-25 13:40:00,17.32,17.34,17.31,17.31,140200.0,15.2962,15.3139,15.2874,15.2874,140200.0
2013-10-25 13:45:00,17.32,17.33,17.31,17.33,22000.0,15.2962,15.3051,15.2874,15.3051,22000.0
2013-10-25 13:50:00,17.33,17.33,17.31,17.32,125300.0,15.3051,15.3051,15.2874,15.2962,125300.0
2013-10-25 13:55:00,17.32,17.32,17.28,17.29,110900.0,15.2962,15.2962,15.2609,15.2698,110900.0
2013-10-25 14:00:00,17.29,17.3,17.25,17.27,135800.0,15.2698,15.2786,15.2344,15.2521,135800.0
2013-10-25 14:05:00,17.27,17.27,17.25,17.26,83200.0,15.2521,15.2521,15.2344,15.2433,83200.0
2013-10-25 14:10:00,17.26,17.27,17.25,17.27,30100.0,15.2433,15.2521,15.2344,15.2521,30100.0
2013-10-25 14:15:00,17.27,17.27,17.25,17.26,95600.0,15.2521,15.2521,15.2344,15.2433,95600.0
2013-10-25 14:20:00,17.26,17.26,17.23,17.25,69800.0,15.2433,15.2433,15.2168,15.2344,69800.0
2013-10-25 14:25:00,17.25,17.26,17.25,17.25,35400.0,15.2344,15.2433,15.2344,15.2344,35400.0
2013-10-25 14:30:00,17.25,17.25,17.1,17.11,454000.0,15.2344,15.2344,15.102,15.1108,454000.0
2013-10-25 14:35:00,17.11,17.17,17.1,17.15,191500.0,15.1108,15.1638,15.102,15.1461,191500.0
2013-10-25 14:40:00,17.15,17.22,17.13,17.2,141500.0,15.1461,15.2079,15.1284,15.1903,141500.0
2013-10-25 14:45:00,17.2,17.23,17.19,17.23,50600.0,15.1903,15.2168,15.1814,15.2168,50600.0
2013-10-25 14:50:00,17.24,17.25,17.23,17.24,53200.0,15.2256,15.2344,15.2168,15.2256,53200.0
2013-10-25 14:55:00,17.25,17.25,17.24,17.24,68100.0,15.2344,15.2344,15.2256,15.2256,68100.0
2013-10-25 15:00:00,17.25,17.27,17.24,17.26,71700.0,15.2344,15.2521,15.2256,15.2433,71700.0
2013-10-25 15:05:00,17.26,17.26,17.21,17.22,86700.0,15.2433,15.2433,15.1991,15.2079,86700.0
2013-10-25 15:10:00,17.23,17.23,17.18,17.18,101100.0,15.2168,15.2168,15.1726,15.1726,101100.0
2013-10-25 15:15:00,17.19,17.19,17.16,17.17,216900.0,15.1814,15.1814,15.1549,15.1638,216900.0
2013-10-25 15:20:00,17.16,17.17,17.14,17.16,182700.0,15.1549,15.1638,15.1373,15.1549,182700.0
2013-10-25 15:25:00,17.16,17.17,17.1,17.15,230300.0,15.1549,15.1638,15.102,15.1461,230300.0
2013-10-25 15:30:00,17.14,17.18,17.13,17.17,85500.0,15.1373,15.1726,15.1284,15.1638,85500.0
2013-10-25 15:35:00,17.17,17.18,17.16,17.16,81100.0,15.1638,15.1726,15.1549,15.1549,81100.0
2013-10-25 15:40:00,17.16,17.18,17.15,17.18,239100.0,15.1549,15.1726,15.1461,15.1726,239100.0
2013-10-25 15:45:00,17.18,17.21,17.18,17.2,159700.0,15.1726,15.1991,15.1726,15.1903,159700.0
2013-10-25 15:50:00,17.2,17.21,17.2,17.21,171900.0,15.1903,15.1991,15.1903,15.1991,171900.0
2013-10-25 15:55:00,17.2,17.21,17.16,17.17,662800.0,15.1903,15.1991,15.1549,15.1638,662800.0
2013-10-28 09:30:00,17.2,17.23,17.18,17.19,138600.0,15.1903,15.2168,15.1726,15.1814,138600.0
2013-10-28 09:35:00,17.2,17.2,17.09,17.14,171800.0,15.1903,15.1903,15.0931,15.1373,171800.0
2013-10-28 09:40:00,17.14,17.14,17.01,17.07,353300.0,15.1373,15.1373,15.0225,15.0755,353300.0
2013-10-28 09:45:00,17.07,17.15,17.07,17.14,103500.0,15.0755,15.1461,15.0755,15.1373,103500.0
2013-10-28 09:50:00,17.14,17.18,17.13,17.18,73200.0,15.1373,15.1726,15.1284,15.1726,73200.0
2013-10-28 09:55:00,17.18,17.19,17.16,17.19,124500.0,15.1726,15.1814,15.1549,15.1814,124500.0
2013-10-28 10:00:00,17.19,17.2,17.16,17.2,125400.0,15.1814,15.1903,15.1549,15.1903,125400.0
2013-10-28 10:05:00,17.2,17.21,17.19,17.2,147700.0,15.1903,15.1991,15.1814,15.1903,147700.0
2013-10-28 10:10:00,17.2,17.22,17.19,17.21,54200.0,15.1903,15.2079,15.1814,15.1991,54200.0
2013-10-28 10:15:00,17.2,17.21,17.18,17.19,55700.0,15.1903,15.1991,15.1726,15.1814,55700.0
2013-10-28 10:20:00,17.19,17.19,17.17,17.17,38200.0,15.1814,15.1814,15.1638,15.1638,38200.0
2013-10-28 10:25:00,17.18,17.19,17.13,17.14,190600.0,15.1726,15.1814,15.1284,15.1373,190600.0
2013-10-28 10:30:00,17.14,17.16,17.13,17.14,70400.0,15.1373,15.1549,15.1284,15.1373,70400.0
2013-10-28 10:35:00,17.14,17.15,17.13,17.14,70200.0,15.1373,15.1461,15.1284,15.1373,70200.0
2013-10-28 10:40:00,17.15,17.15,17.12,17.14,59900.0,15.1461,15.1461,15.1196,15.1373,59900.0
2013-10-28 10:45:00,17.14,17.14,17.13,17.14,24400.0,15.1373,15.1373,15.1284,15.1373,24400.0
2013-10-28 10:50:00,17.14,17.14,17.11,17.11,62900.0,15.1373,15.1373,15.1108,15.1108,62900.0
2013-10-28 10:55:00,17.11,17.11,17.07,17.1,183200.0,15.1108,15.1108,15.0755,15.102,183200.0
2013-10-28 11:00:00,17.1,17.11,17.09,17.1,43700.0,15.102,15.1108,15.0931,15.102,43700.0
2013-10-28 11:05:00,17.11,17.11,17.09,17.11,58600.0,15.1108,15.1108,15.0931,15.1108,58600.0
2013-10-28 11:10:00,17.11,17.12,17.1,17.12,37500.0,15.1108,15.1196,15.102,15.1196,37500.0
2013-10-28 11:15:00,17.12,17.12,17.11,17.12,39700.0,15.1196,15.1196,15.1108,15.1196,39700.0
2013-10-28 11:20:00,17.12,17.12,17.06,17.07,187400.0,15.1196,15.1196,15.0666,15.0755,187400.0
2013-10-28 11:25:00,17.08,17.11,17.07,17.1,199000.0,15.0843,15.1108,15.0755,15.102,199000.0
2013-10-28 11:30:00,17.1,17.13,17.1,17.1,277200.0,15.102,15.1284,15.102,15.102,277200.0
2013-10-28 11:35:00,17.1,17.14,17.1,17.13,66900.0,15.102,15.1373,15.102,15.1284,66900.0
2013-10-28 11:40:00,17.13,17.16,17.12,17.16,88600.0,15.1284,15.1549,15.1196,15.1549,88600.0
2013-10-28 11:45:00,17.16,17.16,17.12,17.12,90200.0,15.1549,15.1549,15.1196,15.1196,90200.0
2013-10-28 11:50:00,17.12,17.15,17.12,17.15,44000.0,15.1196,15.1461,15.1196,15.1461,44000.0
2013-10-28 11:55:00,17.15,17.16,17.13,17.14,52300.0,15.1461,15.1549,15.1284,15.1373,52300.0
2013-10-28 12:00:00,17.15,17.15,17.14,17.14,12400.0,15.1461,15.1461,15.1373,15.1373,12400.0
2013-10-28 12:05:00,17.14,17.16,17.14,17.15,42200.0,15.1373,15.1549,15.1373,15.1461,42200.0
2013-10-28 12:10:00,17.14,17.18,17.14,17.17,104300.0,15.1373,15.1726,15.1373,15.1638,104300.0
2013-10-28 12:15:00,17.18,17.18,17.16,17.17,176200.0,15.1726,15.1726,15.1549,15.1638,176200.0
2013-10-28 12:20:00,17.16,17.2,17.16,17.2,187200.0,15.1549,15.1903,15.1549,15.1903,187200.0
2013-10-28 12:25:00,17.2,17.23,17.2,17.21,107800.0,15.1903,15.2168,15.1903,15.1991,107800.0
2013-10-28 12:30:00,17.21,17.21,17.19,17.19,39100.0,15.1991,15.1991,15.1814,15.1814,39100.0
2013-10-28 12:35:00,17.19,17.2,17.17,17.18,70700.0,15.1814,15.1903,15.1638,15.1726,70700.0
2013-10-28 12:40:00,17.18,17.2,17.17,17.17,151100.0,15.1726,15.1903,15.1638,15.1638,151100.0
2013-10-28 12:45:00,17.17,17.18,17.15,17.15,76800.0,15.1638,15.1726,15.1461,15.1461,76800.0
2013-10-28 12:50:00,17.15,17.16,17.12,17.13,99400.0,15.1461,15.1549,15.1196,15.1284,99400.0
2013-10-28 12:55:00,17.13,17.13,17.08,17.08,88500.0,15.1284,15.1284,15.0843,15.0843,88500.0
2013-10-28 13:00:00,17.08,17.12,17.08,17.12,52800.0,15.0843,15.1196,15.0843,15.1196,52800.0
2013-10-28 13:05:00,17.12,17.14,17.11,17.13,42400.0,15.1196,15.1373,15.1108,15.1284,42400.0
2013-10-28 13:10:00,17.13,17.15,17.12,17.15,32000.0,15.1284,15.1461,15.1196,15.1461,32000.0
2013-10-28 13:15:00,17.14,17.15,17.13,17.15,45600.0,15.1373,15.1461,15.1284,15.1461,45600.0
2013-10-28 13:20:00,17.15,17.15,17.13,17.13,66400.0,15.1461,15.1461,15.1284,15.1284,66400.0
2013-10-28 13:25:00,17.14,17.15,17.12,17.15,132900.0,15.1373,15.1461,15.1196,15.1461,132900.0
2013-10-28 13:30:00,17.15,17.15,17.13,17.13,155500.0,15.1461,15.1461,15.1284,15.1284,155500.0
2013-10-28 13:35:00,17.12,17.15,17.12,17.15,20800.0,15.1196,15.1461,15.1196,15.1461,20800.0
2013-10-28 13:40:00,17.14,17.17,17.14,17.17,29900.0,15.1373,15.1638,15.1373,15.1638,29900.0
2013-10-28 13:45:00,17.16,17.17,17.16,17.17,21700.0,15.1549,15.1638,15.1549,15.1638,21700.0
2013-10-28 13:50:00,17.17,17.17,17.16,17.17,28100.0,15.1638,15.1638,15.1549,15.1638,28100.0
2013-10-28 13:55:00,17.17,17.17,17.16,17.17,31800.0,15.1638,15.1638,15.1549,15.1638,31800.0
2013-10-28 14:00:00,17.17,17.17,17.16,17.17,36000.0,15.1638,15.1638,15.1549,15.1638,36000.0
2013-10-28 14:05:00,17.17,17.17,17.16,17.16,26300.0,15.1638,15.1638,15.1549,15.1549,26300.0
2013-10-28 14:10:00,17.17,17.17,17.14,17.16,132900.0,15.1638,15.1638,15.1373,15.1549,132900.0
2013-10-28 14:15:00,17.15,17.16,17.15,17.16,13100.0,15.1461,15.1549,15.1461,15.1549,13100.0
2013-10-28 14:20:00,17.16,17.16,17.12,17.13,80200.0,15.1549,15.1549,15.1196,15.1284,80200.0
2013-10-28 14:25:00,17.13,17.13,17.1,17.11,80900.0,15.1284,15.1284,15.102,15.1108,80900.0
2013-10-28 14:30:00,17.11,17.13,17.1,17.11,103200.0,15.1108,15.1284,15.102,15.1108,103200.0
2013-10-28 14:35:00,17.11,17.12,17.1,17.12,66000.0,15.1108,15.1196,15.102,15.1196,66000.0
2013-10-28 14:40:00,17.12,17.13,17.11,17.11,48400.0,15.1196,15.1284,15.1108,15.1108,48400.0
2013-10-28 14:45:00,17.12,17.13,17.11,17.12,50900.0,15.1196,15.1284,15.1108,15.1196,50900.0
2013-10-28 14:50:00,17.11,17.12,17.1,17.11,51200.0,15.1108,15.1196,15.102,15.1108,51200.0
2013-10-28 14:55:00,17.11,17.12,17.11,17.12,80500.0,15.1108,15.1196,15.1108,15.1196,80500.0
2013-10-28 15:00:00,17.12,17.12,17.1,17.11,150500.0,15.1196,15.1196,15.102,15.1108,150500.0
2013-10-28 15:05:00,17.12,17.13,17.11,17.11,59800.0,15.1196,15.1284,15.1108,15.1108,59800.0
2013-10-28 15:10:00,17.12,17.13,17.11,17.12,47600.0,15.1196,15.1284,15.1108,15.1196,47600.0
2013-10-28 15:15:00,17.12,17.13,17.11,17.11,55900.0,15.1196,15.1284,15.1108,15.1108,55900.0
2013-10-28 15:20:00,17.11,17.12,17.11,17.11,49600.0,15.1108,15.1196,15.1108,15.1108,49600.0
2013-10-28 15:25:00,17.11,17.12,17.1,17.1,33600.0,15.1108,15.1196,15.102,15.102,33600.0
2013-10-28 15:30:00,17.1,17.11,17.1,17.1,46300.0,15.102,15.1108,15.102,15.102,46300.0
2013-10-28 15:35:00,17.1,17.11,17.05,17.05,178400.0,15.102,15.1108,15.0578,15.0578,178400.0
2013-10-28 15:40:00,17.05,17.07,17.05,17.07,146500.0,15.0578,15.0755,15.0578,15.0755,146500.0
2013-10-28 15:45:00,17.07,17.07,17.01,17.03,378200.0,15.0755,15.0755,15.0225,15.0401,378200.0
2013-10-28 15:50:00,17.03,17.07,17.02,17.05,243200.0,15.0401,15.0755,15.0313,15.0578,243200.0
2013-10-28 15:55:00,17.06,17.09,17.05,17.09,330400.0,15.0666,15.0931,15.0578,15.0931,330400.0
2013-10-29 09:30:00,17.17,17.26,17.17,17.23,189600.0,15.1638,15.2433,15.1638,15.2168,189600.0
2013-10-29 09:35:00,17.23,17.24,17.15,17.18,114700.0,15.2168,15.2256,15.1461,15.1726,114700.0
2013-10-29 09:40:00,17.18,17.3,17.17,17.29,155600.0,15.1726,15.2786,15.1638,15.2698,155600.0
2013-10-29 09:45:00,17.29,17.32,17.21,17.24,338800.0,15.2698,15.2962,15.1991,15.2256,338800.0
2013-10-29 09:50:00,17.23,17.28,17.23,17.27,323900.0,15.2168,15.2609,15.2168,15.2521,323900.0
2013-10-29 09:55:00,17.27,17.34,17.26,17.31,139400.0,15.2521,15.3139,15.2433,15.2874,139400.0
2013-10-29 10:00:00,17.31,17.34,17.29,17.3,105300.0,15.2874,15.3139,15.2698,15.2786,105300.0
2013-10-29 10:05:00,17.3,17.3,17.27,17.29,273400.0,15.2786,15.2786,15.2521,15.2698,273400.0
2013-10-29 10:10:00,17.29,17.3,17.25,17.26,192800.0,15.2698,15.2786,15.2344,15.2433,192800.0
2013-10-29 10:15:00,17.26,17.27,17.21,17.22,240500.0,15.2433,15.2521,15.1991,15.2079,240500.0
2013-10-29 10:20:00,17.22,17.23,17.19,17.23,97800.0,15.2079,15.2168,15.1814,15.2168,97800.0
2013-10-29 10:25:00,17.23,17.23,17.21,17.21,40300.0,15.2168,15.2168,15.1991,15.1991,40300.0
2013-10-29 10:30:00,17.22,17.24,17.2,17.21,93700.0,15.2079,15.2256,15.1903,15.1991,93700.0
2013-10-29 10:35:00,17.21,17.21,17.14,17.14,81800.0,15.1991,15.1991,15.1373,15.1373,81800.0
2013-10-29 10:40:00,17.14,17.15,17.05,17.06,194100.0,15.1373,15.1461,15.0578,15.0666,194100.0
2013-10-29 10:45:00,17.06,17.15,17.06,17.14,115100.0,15.0666,15.1461,15.0666,15.1373,115100.0
2013-10-29 10:50:00,17.14,17.16,17.13,17.14,68900.0,15.1373,15.1549,15.1284,15.1373,68900.0
2013-10-29 10:55:00,17.13,17.15,17.11,17.15,181400.0,15.1284,15.1461,15.1108,15.1461,181400.0
2013-10-29 11:00:00,17.15,17.18,17.11,17.17,120000.0,15.1461,15.1726,15.1108,15.1638,120000.0
2013-10-29 11:05:00,17.18,17.22,17.17,17.22,73100.0,15.1726,15.2079,15.1638,15.2079,73100.0
2013-10-29 11:10:00,17.22,17.22,17.16,17.18,85300.0,15.2079,15.2079,15.1549,15.1726,85300.0
2013-10-29 11:15:00,17.18,17.21,17.17,17.21,58800.0,15.1726,15.1991,15.1638,15.1991,58800.0
2013-10-29 11:20:00,17.2,17.23,17.19,17.23,51400.0,15.1903,15.2168,15.1814,15.2168,51400.0
2013-10-29 11:25:00,17.23,17.23,17.2,17.23,67400.0,15.2168,15.2168,15.1903,15.2168,67400.0
2013-10-29 11:30:00,17.23,17.23,17.2,17.2,81700.0,15.2168,15.2168,15.1903,15.1903,81700.0
2013-10-29 11:35:00,17.2,17.21,17.18,17.2,82300.0,15.1903,15.1991,15.1726,15.1903,82300.0
2013-10-29 11:40:00,17.2,17.2,17.19,17.2,55900.0,15.1903,15.1903,15.1814,15.1903,55900.0
2013-10-29 11:45:00,17.19,17.2,17.17,17.18,50600.0,15.1814,15.1903,15.1638,15.1726,50600.0
2013-10-29 11:50:00,17.17,17.18,17.15,17.17,89700.0,15.1638,15.1726,15.1461,15.1638,89700.0
2013-10-29 11:55:00,17.17,17.17,17.13,17.15,45400.0,15.1638,15.1638,15.1284,15.1461,45400.0
2013-10-29 12:00:00,17.14,17.15,17.14,17.15,68500.0,15.1373,15.1461,15.1373,15.1461,68500.0
2013-10-29 12:05:00,17.15,17.15,17.13,17.14,40400.0,15.1461,15.1461,15.1284,15.1373,40400.0
2013-10-29 12:10:00,17.14,17.15,17.13,17.15,79000.0,15.1373,15.1461,15.1284,15.1461,79000.0
2013-10-29 12:15:00,17.15,17.16,17.14,17.16,46200.0,15.1461,15.1549,15.1373,15.1549,46200.0
2013-10-29 12:20:00,17.16,17.17,17.14,17.15,136700.0,15.1549,15.1638,15.1373,15.1461,136700.0
2013-10-29 12:25:00,17.15,17.18,17.14,17.18,33900.0,15.1461,15.1726,15.1373,15.1726,33900.0
2013-10-29 12:30:00,17.18,17.18,17.16,17.16,25500.0,15.1726,15.1726,15.1549,15.1549,25500.0
2013-10-29 12:35:00,17.17,17.17,17.14,17.14,50900.0,15.1638,15.1638,15.1373,15.1373,50900.0
2013-10-29 12:40:00,17.14,17.15,17.12,17.13,32000.0,15.1373,15.1461,15.1196,15.1284,32000.0
2013-10-29 12:45:00,17.13,17.15,17.12,17.14,34900.0,15.1284,15.1461,15.1196,15.1373,34900.0
2013-10-29 12:50:00,17.14,17.15,17.13,17.14,56100.0,15.1373,15.1461,15.1284,15.1373,56100.0
2013-10-29 12:55:00,17.14,17.15,17.13,17.14,26300.0,15.1373,15.1461,15.1284,15.1373,26300.0
2013-10-29 13:00:00,17.14,17.14,17.13,17.14,15900.0,15.1373,15.1373,15.1284,15.1373,15900.0
2013-10-29 13:05:00,17.13,17.14,17.12,17.13,53100.0,15.1284,15.1373,15.1196,15.1284,53100.0
2013-10-29 13:10:00,17.13,17.13,17.11,17.12,25500.0,15.1284,15.1284,15.1108,15.1196,25500.0
2013-10-29 13:15:00,17.12,17.12,17.09,17.09,76800.0,15.1196,15.1196,15.0931,15.0931,76800.0
2013-10-29 13:20:00,17.1,17.1,17.09,17.1,22500.0,15.102,15.102,15.0931,15.102,22500.0
2013-10-29 13:25:00,17.1,17.1,17.09,17.09,20800.0,15.102,15.102,15.0931,15.0931,20800.0
2013-10-29 13:30:00,17.1,17.1,17.08,17.08,69300.0,15.102,15.102,15.0843,15.0843,69300.0
2013-10-29 13:35:00,17.08,17.16,17.08,17.15,216900.0,15.0843,15.1549,15.0843,15.1461,216900.0
2013-10-29 13:40:00,17.16,17.17,17.15,17.17,17400.0,15.1549,15.1638,15.1461,15.1638,17400.0
2013-10-29 13:45:00,17.17,17.19,17.16,17.19,21000.0,15.1638,15.1814,15.1549,15.1814,21000.0
2013-10-29 13:50:00,17.19,17.21,17.18,17.21,55100.0,15.1814,15.1991,15.1726,15.1991,55100.0
2013-10-29 13:55:00,17.21,17.22,17.16,17.16,142400.0,15.1991,15.2079,15.1549,15.1549,142400.0
2013-10-29 14:00:00,17.16,17.19,17.16,17.17,56600.0,15.1549,15.1814,15.1549,15.1638,56600.0
2013-10-29 14:05:00,17.18,17.19,17.17,17.19,54300.0,15.1726,15.1814,15.1638,15.1814,54300.0
2013-10-29 14:10:00,17.19,17.19,17.18,17.19,27200.0,15.1814,15.1814,15.1726,15.1814,27200.0
2013-10-29 14:15:00,17.19,17.21,17.18,17.21,49000.0,15.1814,15.1991,15.1726,15.1991,49000.0
2013-10-29 14:20:00,17.21,17.21,17.2,17.21,29300.0,15.1991,15.1991,15.1903,15.1991,29300.0
2013-10-29 14:25:00,17.21,17.22,17.2,17.21,70400.0,15.1991,15.2079,15.1903,15.1991,70400.0
2013-10-29 14:30:00,17.22,17.24,17.21,17.24,57500.0,15.2079,15.2256,15.1991,15.2256,57500.0
2013-10-29 14:35:00,17.24,17.24,17.21,17.22,106700.0,15.2256,15.2256,15.1991,15.2079,106700.0
2013-10-29 14:40:00,17.22,17.22,17.19,17.2,140300.0,15.2079,15.2079,15.1814,15.1903,140300.0
2013-10-29 14:45:00,17.2,17.2,17.19,17.2,16600.0,15.1903,15.1903,15.1814,15.1903,16600.0
2013-10-29 14:50:00,17.19,17.2,17.19,17.19,30400.0,15.1814,15.1903,15.1814,15.1814,30400.0
2013-10-29 14:55:00,17.19,17.19,17.16,17.16,61000.0,15.1814,15.1814,15.1549,15.1549,61000.0
2013-10-29 15:00:00,17.17,17.17,17.13,17.14,106400.0,15.1638,15.1638,15.1284,15.1373,106400.0
2013-10-29 15:05:00,17.14,17.15,17.12,17.12,45900.0,15.1373,15.1461,15.1196,15.1196,45900.0
2013-10-29 15:10:00,17.12,17.13,17.1,17.1,102700.0,15.1196,15.1284,15.102,15.102,102700.0
2013-10-29 15:15:00,17.11,17.13,17.1,17.13,312200.0,15.1108,15.1284,15.102,15.1284,312200.0
2013-10-29 15:20:00,17.13,17.13,17.1,17.11,60100.0,15.1284,15.1284,15.102,15.1108,60100.0
2013-10-29 15:25:00,17.11,17.13,17.1,17.1,150300.0,15.1108,15.1284,15.102,15.102,150300.0
2013-10-29 15:30:00,17.11,17.13,17.11,17.13,106800.0,15.1108,15.1284,15.1108,15.1284,106800.0
2013-10-29 15:35:00,17.13,17.14,17.11,17.14,157200.0,15.1284,15.1373,15.1108,15.1373,157200.0
2013-10-29 15:40:00,17.14,17.14,17.13,17.14,28800.0,15.1373,15.1373,15.1284,15.1373,28800.0
2013-10-29 15:45:00,17.14,17.15,17.14,17.14,129100.0,15.1373,15.1461,15.1373,15.1373,129100.0
2013-10-29 15:50:00,17.14,17.15,17.14,17.15,84700.0,15.1373,15.1461,15.1373,15.1461,84700.0
2013-10-29 15:55:00,17.15,17.17,17.14,17.17,441600.0,15.1461,15.1638,15.1373,15.1638,441600.0
2013-10-30 09:30:00,17.21,17.28,17.21,17.23,121300.0,15.1991,15.2609,15.1991,15.2168,121300.0
2013-10-30 09:35:00,17.23,17.23,17.17,17.19,195500.0,15.2168,15.2168,15.1638,15.1814,195500.0
2013-10-30 09:40:00,17.19,17.2,17.16,17.2,86000.0,15.1814,15.1903,15.1549,15.1903,86000.0
2013-10-30 09:45:00,17.2,17.21,17.17,17.17,134000.0,15.1903,15.1991,15.1638,15.1638,134000.0
2013-10-30 09:50:00,17.17,17.21,17.16,17.2,53900.0,15.1638,15.1991,15.1549,15.1903,53900.0
2013-10-30 09:55:00,17.2,17.22,17.17,17.18,90900.0,15.1903,15.2079,15.1638,15.1726,90900.0
2013-10-30 10:00:00,17.18,17.23,17.16,17.22,248600.0,15.1726,15.2168,15.1549,15.2079,248600.0
2013-10-30 10:05:00,17.21,17.23,17.19,17.2,204800.0,15.1991,15.2168,15.1814,15.1903,204800.0
2013-10-30 10:10:00,17.2,17.24,17.17,17.2,237700.0,15.1903,15.2256,15.1638,15.1903,237700.0
2013-10-30 10:15:00,17.19,17.2,17.15,17.16,110000.0,15.1814,15.1903,15.1461,15.1549,110000.0
2013-10-30 10:20:00,17.16,17.16,17.13,17.15,149900.0,15.1549,15.1549,15.1284,15.1461,149900.0
2013-10-30 10:25:00,17.15,17.16,17.12,17.14,147600.0,15.1461,15.1549,15.1196,15.1373,147600.0
2013-10-30 10:30:00,17.14,17.15,17.13,17.13,52100.0,15.1373,15.1461,15.1284,15.1284,52100.0
2013-10-30 10:35:00,17.13,17.17,17.13,17.14,122300.0,15.1284,15.1638,15.1284,15.1373,122300.0
2013-10-30 10:40:00,17.14,17.16,17.14,17.15,60500.0,15.1373,15.1549,15.1373,15.1461,60500.0
2013-10-30 10:45:00,17.16,17.16,17.14,17.16,55000.0,15.1549,15.1549,15.1373,15.1549,55000.0
2013-10-30 10:50:00,17.16,17.16,17.14,17.14,45400.0,15.1549,15.1549,15.1373,15.1373,45400.0
2013-10-30 10:55:00,17.15,17.15,17.12,17.13,53000.0,15.1461,15.1461,15.1196,15.1284,53000.0
2013-10-30 11:00:00,17.12,17.14,17.11,17.11,68200.0,15.1196,15.1373,15.1108,15.1108,68200.0
2013-10-30 11:05:00,17.12,17.13,17.11,17.13,85800.0,15.1196,15.1284,15.1108,15.1284,85800.0
2013-10-30 11:10:00,17.13,17.13,17.12,17.12,12100.0,15.1284,15.1284,15.1196,15.1196,12100.0
2013-10-30 11:15:00,17.12,17.13,17.1,17.1,82200.0,15.1196,15.1284,15.102,15.102,82200.0
2013-10-30 11:20:00,17.1,17.11,17.07,17.08,87400.0,15.102,15.1108,15.0755,15.0843,87400.0
2013-10-30 11:25:00,17.09,17.1,17.09,17.09,28400.0,15.0931,15.102,15.0931,15.0931,28400.0
2013-10-30 11:30:00,17.09,17.1,17.08,17.08,46000.0,15.0931,15.102,15.0843,15.0843,46000.0
2013-10-30 11:35:00,17.08,17.09,17.05,17.05,78300.0,15.0843,15.0931,15.0578,15.0578,78300.0
2013-10-30 11:40:00,17.05,17.07,17.05,17.06,112200.0,15.0578,15.0755,15.0578,15.0666,112200.0
2013-10-30 11:45:00,17.07,17.07,17.04,17.05,248100.0,15.0755,15.0755,15.049,15.0578,248100.0
2013-10-30 11:50:00,17.05,17.06,17.04,17.06,31500.0,15.0578,15.0666,15.049,15.0666,31500.0
2013-10-30 11:55:00,17.05,17.06,17.04,17.05,28800.0,15.0578,15.0666,15.049,15.0578,28800.0
2013-10-30 12:00:00,17.04,17.06,17.04,17.05,48100.0,15.049,15.0666,15.049,15.0578,48100.0
2013-10-30 12:05:00,17.05,17.06,17.05,17.05,46400.0,15.0578,15.0666,15.0578,15.0578,46400.0
2013-10-30 12:10:00,17.05,17.06,17.05,17.05,26400.0,15.0578,15.0666,15.0578,15.0578,26400.0
2013-10-30 12:15:00,17.05,17.06,17.05,17.05,19800.0,15.0578,15.0666,15.0578,15.0578,19800.0
2013-10-30 12:20:00,17.05,17.07,17.05,17.07,78700.0,15.0578,15.0755,15.0578,15.0755,78700.0
2013-10-30 12:25:00,17.06,17.07,17.05,17.05,66700.0,15.0666,15.0755,15.0578,15.0578,66700.0
2013-10-30 12:30:00,17.05,17.05,17.03,17.04,67500.0,15.0578,15.0578,15.0401,15.049,67500.0
2013-10-30 12:35:00,17.03,17.05,17.02,17.02,104500.0,15.0401,15.0578,15.0313,15.0313,104500.0
2013-10-30 12:40:00,17.02,17.05,17.02,17.04,66200.0,15.0313,15.0578,15.0313,15.049,66200.0
2013-10-30 12:45:00,17.04,17.05,17.04,17.04,29600.0,15.049,15.0578,15.049,15.049,29600.0
2013-10-30 12:50:00,17.05,17.05,17.04,17.05,23200.0,15.0578,15.0578,15.049,15.0578,23200.0
2013-10-30 12:55:00,17.05,17.05,17.04,17.04,44700.0,15.0578,15.0578,15.049,15.049,44700.0
2013-10-30 13:00:00,17.04,17.05,17.04,17.04,30700.0,15.049,15.0578,15.049,15.049,30700.0
2013-10-30 13:05:00,17.05,17.05,17.04,17.04,34700.0,15.0578,15.0578,15.049,15.049,34700.0
2013-10-30 13:10:00,17.05,17.05,17.03,17.04,128500.0,15.0578,15.0578,15.0401,15.049,128500.0
2013-10-30 13:15:00,17.05,17.05,17.04,17.04,27100.0,15.0578,15.0578,15.049,15.049,27100.0
2013-10-30 13:20:00,17.05,17.05,17.03,17.03,56000.0,15.0578,15.0578,15.0401,15.0401,56000.0
2013-10-30 13:25:00,17.03,17.05,17.03,17.04,50200.0,15.0401,15.0578,15.0401,15.049,50200.0
2013-10-30 13:30:00,17.04,17.05,17.04,17.04,11100.0,15.049,15.0578,15.049,15.049,11100.0
2013-10-30 13:35:00,17.05,17.05,17.04,17.04,35300.0,15.0578,15.0578,15.049,15.049,35300.0
2013-10-30 13:40:00,17.04,17.05,17.04,17.04,48200.0,15.049,15.0578,15.049,15.049,48200.0
2013-10-30 13:45:00,17.05,17.05,17.02,17.03,62300.0,15.0578,15.0578,15.0313,15.0401,62300.0
2013-10-30 13:50:00,17.02,17.05,17.02,17.05,171100.0,15.0313,15.0578,15.0313,15.0578,171100.0
2013-10-30 13:55:00,17.05,17.05,17.04,17.05,18800.0,15.0578,15.0578,15.049,15.0578,18800.0
2013-10-30 14:00:00,17.05,17.08,17.02,17.05,228400.0,15.0578,15.0843,15.0313,15.0578,228400.0
2013-10-30 14:05:00,17.06,17.07,17.03,17.05,230000.0,15.0666,15.0755,15.0401,15.0578,230000.0
2013-10-30 14:10:00,17.04,17.05,17.04,17.04,54700.0,15.049,15.0578,15.049,15.049,54700.0
2013-10-30 14:15:00,17.05,17.05,16.96,16.98,210400.0,15.0578,15.0578,14.9783,14.996,210400.0
2013-10-30 14:20:00,16.99,17.01,16.97,16.97,107300.0,15.0048,15.0225,14.9871,14.9871,107300.0
2013-10-30 14:25:00,16.98,16.98,16.92,16.95,93400.0,14.996,14.996,14.943,14.9695,93400.0
2013-10-30 14:30:00,16.95,17.0,16.95,17.0,57300.0,14.9695,15.0136,14.9695,15.0136,57300.0
2013-10-30 14:35:00,17.0,17.0,16.98,16.98,61700.0,15.0136,15.0136,14.996,14.996,61700.0
2013-10-30 14:40:00,16.98,17.01,16.97,16.97,82900.0,14.996,15.0225,14.9871,14.9871,82900.0
2013-10-30 14:45:00,16.97,16.98,16.97,16.98,54800.0,14.9871,14.996,14.9871,14.996,54800.0
2013-10-30 14:50:00,16.97,16.98,16.96,16.98,101900.0,14.9871,14.996,14.9783,14.996,101900.0
2013-10-30 14:55:00,16.97,17.02,16.97,17.01,62100.0,14.9871,15.0313,14.9871,15.0225,62100.0
2013-10-30 15:00:00,17.01,17.04,17.01,17.04,57300.0,15.0225,15.049,15.0225,15.049,57300.0
2013-10-30 15:05:00,17.04,17.08,17.04,17.05,109300.0,15.049,15.0843,15.049,15.0578,109300.0
2013-10-30 15:10:00,17.05,17.05,17.02,17.02,38900.0,15.0578,15.0578,15.0313,15.0313,38900.0
2013-10-30 15:15:00,17.02,17.03,17.0,17.01,72700.0,15.0313,15.0401,15.0136,15.0225,72700.0
2013-10-30 15:20:00,17.02,17.05,17.01,17.05,49200.0,15.0313,15.0578,15.0225,15.0578,49200.0
2013-10-30 15:25:00,17.05,17.06,17.05,17.05,33300.0,15.0578,15.0666,15.0578,15.0578,33300.0
2013-10-30 15:30:00,17.06,17.13,17.04,17.13,256400.0,15.0666,15.1284,15.049,15.1284,256400.0
2013-10-30 15:35:00,17.13,17.15,17.11,17.13,203000.0,15.1284,15.1461,15.1108,15.1284,203000.0
2013-10-30 15:40:00,17.14,17.18,17.14,17.17,174300.0,15.1373,15.1726,15.1373,15.1638,174300.0
2013-10-30 15:45:00,17.17,17.24,17.17,17.21,248500.0,15.1638,15.2256,15.1638,15.1991,248500.0
2013-10-30 15:50:00,17.21,17.21,17.13,17.13,176600.0,15.1991,15.1991,15.1284,15.1284,176600.0
2013-10-30 15:55:00,17.14,17.16,17.13,17.14,513100.0,15.1373,15.1549,15.1284,15.1373,513100.0
2013-10-31 09:30:00,17.15,17.18,17.12,17.13,88500.0,15.1461,15.1726,15.1196,15.1284,88500.0
2013-10-31 09:35:00,17.13,17.19,17.08,17.19,93600.0,15.1284,15.1814,15.0843,15.1814,93600.0
2013-10-31 09:40:00,17.2,17.27,17.19,17.27,96000.0,15.1903,15.2521,15.1814,15.2521,96000.0
2013-10-31 09:45:00,17.27,17.28,17.21,17.21,56300.0,15.2521,15.2609,15.1991,15.1991,56300.0
2013-10-31 09:50:00,17.22,17.24,17.2,17.22,32400.0,15.2079,15.2256,15.1903,15.2079,32400.0
2013-10-31 09:55:00,17.21,17.26,17.2,17.26,39200.0,15.1991,15.2433,15.1903,15.2433,39200.0
2013-10-31 10:00:00,17.25,17.26,17.21,17.24,63700.0,15.2344,15.2433,15.1991,15.2256,63700.0
2013-10-31 10:05:00,17.24,17.25,17.15,17.19,169500.0,15.2256,15.2344,15.1461,15.1814,169500.0
2013-10-31 10:10:00,17.19,17.19,17.14,17.15,125800.0,15.1814,15.1814,15.1373,15.1461,125800.0
2013-10-31 10:15:00,17.15,17.17,17.12,17.15,86300.0,15.1461,15.1638,15.1196,15.1461,86300.0
2013-10-31 10:20:00,17.15,17.16,17.09,17.1,58200.0,15.1461,15.1549,15.0931,15.102,58200.0
2013-10-31 10:25:00,17.11,17.16,17.11,17.15,155200.0,15.1108,15.1549,15.1108,15.1461,155200.0
2013-10-31 10:30:00,17.15,17.17,17.14,17.15,84100.0,15.1461,15.1638,15.1373,15.1461,84100.0
2013-10-31 10:35:00,17.15,17.15,17.1,17.11,99500.0,15.1461,15.1461,15.102,15.1108,99500.0
2013-10-31 10:40:00,17.11,17.13,17.09,17.13,68300.0,15.1108,15.1284,15.0931,15.1284,68300.0
2013-10-31 10:45:00,17.13,17.15,17.12,17.14,56000.0,15.1284,15.1461,15.1196,15.1373,56000.0
2013-10-31 10:50:00,17.14,17.16,17.14,17.15,58300.0,15.1373,15.1549,15.1373,15.1461,58300.0
2013-10-31 10:55:00,17.14,17.18,17.14,17.14,44700.0,15.1373,15.1726,15.1373,15.1373,44700.0
2013-10-31 11:00:00,17.15,17.19,17.14,17.18,47900.0,15.1461,15.1814,15.1373,15.1726,47900.0
2013-10-31 11:05:00,17.18,17.18,17.15,17.17,60500.0,15.1726,15.1726,15.1461,15.1638,60500.0
2013-10-31 11:10:00,17.18,17.19,17.17,17.19,65000.0,15.1726,15.1814,15.1638,15.1814,65000.0
2013-10-31 11:15:00,17.18,17.2,17.18,17.2,94500.0,15.1726,15.1903,15.1726,15.1903,94500.0
2013-10-31 11:20:00,17.2,17.25,17.2,17.24,39800.0,15.1903,15.2344,15.1903,15.2256,39800.0
2013-10-31 11:25:00,17.25,17.27,17.23,17.27,103900.0,15.2344,15.2521,15.2168,15.2521,103900.0
2013-10-31 11:30:00,17.27,17.3,17.25,17.3,58500.0,15.2521,15.2786,15.2344,15.2786,58500.0
2013-10-31 11:35:00,17.3,17.31,17.27,17.28,56900.0,15.2786,15.2874,15.2521,15.2609,56900.0
2013-10-31 11:40:00,17.29,17.29,17.25,17.25,32800.0,15.2698,15.2698,15.2344,15.2344,32800.0
2013-10-31 11:45:00,17.25,17.25,17.21,17.25,106000.0,15.2344,15.2344,15.1991,15.2344,106000.0
2013-10-31 11:50:00,17.25,17.27,17.24,17.24,74300.0,15.2344,15.2521,15.2256,15.2256,74300.0
2013-10-31 11:55:00,17.24,17.25,17.2,17.22,62200.0,15.2256,15.2344,15.1903,15.2079,62200.0
2013-10-31 12:00:00,17.22,17.22,17.18,17.2,47300.0,15.2079,15.2079,15.1726,15.1903,47300.0
2013-10-31 12:05:00,17.2,17.2,17.18,17.19,58100.0,15.1903,15.1903,15.1726,15.1814,58100.0
2013-10-31 12:10:00,17.2,17.2,17.17,17.2,101900.0,15.1903,15.1903,15.1638,15.1903,101900.0
2013-10-31 12:15:00,17.18,17.2,17.17,17.2,70500.0,15.1726,15.1903,15.1638,15.1903,70500.0
2013-10-31 12:20:00,17.2,17.2,17.19,17.2,13300.0,15.1903,15.1903,15.1814,15.1903,13300.0
2013-10-31 12:25:00,17.2,17.21,17.19,17.2,58500.0,15.1903,15.1991,15.1814,15.1903,58500.0
2013-10-31 12:30:00,17.19,17.2,17.18,17.19,177000.0,15.1814,15.1903,15.1726,15.1814,177000.0
2013-10-31 12:35:00,17.19,17.2,17.18,17.2,19700.0,15.1814,15.1903,15.1726,15.1903,19700.0
2013-10-31 12:40:00,17.2,17.21,17.2,17.21,54500.0,15.1903,15.1991,15.1903,15.1991,54500.0
2013-10-31 12:45:00,17.21,17.21,17.19,17.2,35500.0,15.1991,15.1991,15.1814,15.1903,35500.0
2013-10-31 12:50:00,17.19,17.2,17.19,17.19,35900.0,15.1814,15.1903,15.1814,15.1814,35900.0
2013-10-31 12:55:00,17.2,17.2,17.19,17.2,4700.0,15.1903,15.1903,15.1814,15.1903,4700.0
2013-10-31 13:00:00,17.2,17.2,17.19,17.2,11900.0,15.1903,15.1903,15.1814,15.1903,11900.0
2013-10-31 13:05:00,17.2,17.21,17.2,17.2,64200.0,15.1903,15.1991,15.1903,15.1903,64200.0
2013-10-31 13:10:00,17.2,17.21,17.19,17.2,64200.0,15.1903,15.1991,15.1814,15.1903,64200.0
2013-10-31 13:15:00,17.21,17.21,17.2,17.2,51300.0,15.1991,15.1991,15.1903,15.1903,51300.0
2013-10-31 13:20:00,17.21,17.21,17.19,17.2,74300.0,15.1991,15.1991,15.1814,15.1903,74300.0
2013-10-31 13:25:00,17.2,17.21,17.2,17.21,20000.0,15.1903,15.1991,15.1903,15.1991,20000.0
2013-10-31 13:30:00,17.21,17.21,17.2,17.21,72300.0,15.1991,15.1991,15.1903,15.1991,72300.0
2013-10-31 13:35:00,17.21,17.21,17.21,17.21,48900.0,15.1991,15.1991,15.1991,15.1991,48900.0
2013-10-31 13:40:00,17.21,17.21,17.2,17.21,11200.0,15.1991,15.1991,15.1903,15.1991,11200.0
2013-10-31 13:45:00,17.21,17.23,17.2,17.23,62400.0,15.1991,15.2168,15.1903,15.2168,62400.0
2013-10-31 13:50:00,17.23,17.23,17.21,17.21,40300.0,15.2168,15.2168,15.1991,15.1991,40300.0
2013-10-31 13:55:00,17.21,17.22,17.2,17.2,25900.0,15.1991,15.2079,15.1903,15.1903,25900.0
2013-10-31 14:00:00,17.21,17.23,17.2,17.23,15500.0,15.1991,15.2168,15.1903,15.2168,15500.0
2013-10-31 14:05:00,17.23,17.24,17.22,17.24,30600.0,15.2168,15.2256,15.2079,15.2256,30600.0
2013-10-31 14:10:00,17.24,17.26,17.23,17.25,18000.0,15.2256,15.2433,15.2168,15.2344,18000.0
2013-10-31 14:15:00,17.26,17.29,17.26,17.28,64300.0,15.2433,15.2698,15.2433,15.2609,64300.0
2013-10-31 14:20:00,17.27,17.29,17.25,17.26,58600.0,15.2521,15.2698,15.2344,15.2433,58600.0
2013-10-31 14:25:00,17.26,17.28,17.25,17.28,53500.0,15.2433,15.2609,15.2344,15.2609,53500.0
2013-10-31 14:30:00,17.27,17.28,17.26,17.27,87900.0,15.2521,15.2609,15.2433,15.2521,87900.0
2013-10-31 14:35:00,17.26,17.27,17.26,17.27,27900.0,15.2433,15.2521,15.2433,15.2521,27900.0
2013-10-31 14:40:00,17.27,17.28,17.26,17.27,55600.0,15.2521,15.2609,15.2433,15.2521,55600.0
2013-10-31 14:45:00,17.27,17.27,17.25,17.27,49000.0,15.2521,15.2521,15.2344,15.2521,49000.0
2013-10-31 14:50:00,17.27,17.27,17.25,17.25,41700.0,15.2521,15.2521,15.2344,15.2344,41700.0
2013-10-31 14:55:00,17.25,17.26,17.24,17.24,29600.0,15.2344,15.2433,15.2256,15.2256,29600.0
2013-10-31 15:00:00,17.25,17.25,17.23,17.23,23900.0,15.2344,15.2344,15.2168,15.2168,23900.0
2013-10-31 15:05:00,17.23,17.24,17.21,17.23,76900.0,15.2168,15.2256,15.1991,15.2168,76900.0
2013-10-31 15:10:00,17.22,17.24,17.22,17.24,27300.0,15.2079,15.2256,15.2079,15.2256,27300.0
2013-10-31 15:15:00,17.24,17.25,17.23,17.25,134800.0,15.2256,15.2344,15.2168,15.2344,134800.0
2013-10-31 15:20:00,17.24,17.26,17.24,17.25,95200.0,15.2256,15.2433,15.2256,15.2344,95200.0
2013-10-31 15:25:00,17.26,17.27,17.24,17.24,102700.0,15.2433,15.2521,15.2256,15.2256,102700.0
2013-10-31 15:30:00,17.25,17.26,17.24,17.26,39000.0,15.2344,15.2433,15.2256,15.2433,39000.0
2013-10-31 15:35:00,17.26,17.27,17.25,17.26,55100.0,15.2433,15.2521,15.2344,15.2433,55100.0
2013-10-31 15:40:00,17.26,17.26,17.23,17.24,154700.0,15.2433,15.2433,15.2168,15.2256,154700.0
2013-10-31 15:45:00,17.25,17.26,17.22,17.23,211700.0,15.2344,15.2433,15.2079,15.2168,211700.0
2013-10-31 15:50:00,17.23,17.25,17.23,17.25,121900.0,15.2168,15.2344,15.2168,15.2344,121900.0
2013-10-31 15:55:00,17.25,17.25,17.21,17.22,624600.0,15.2344,15.2344,15.1991,15.2079,624600.0
2013-11-01 09:30:00,17.27,17.29,17.2,17.2,98400.0,15.2521,15.2698,15.1903,15.1903,98400.0
2013-11-01 09:35:00,17.21,17.3,17.21,17.27,47000.0,15.1991,15.2786,15.1991,15.2521,47000.0
2013-11-01 09:40:00,17.27,17.31,17.27,17.3,143000.0,15.2521,15.2874,15.2521,15.2786,143000.0
2013-11-01 09:45:00,17.31,17.34,17.3,17.33,46200.0,15.2874,15.3139,15.2786,15.3051,46200.0
2013-11-01 09:50:00,17.34,17.36,17.33,17.36,78800.0,15.3139,15.3316,15.3051,15.3316,78800.0
2013-11-01 09:55:00,17.36,17.42,17.36,17.39,175900.0,15.3316,15.3846,15.3316,15.3581,175900.0
2013-11-01 10:00:00,17.39,17.4,17.37,17.37,53000.0,15.3581,15.3669,15.3404,15.3404,53000.0
2013-11-01 10:05:00,17.38,17.42,17.38,17.41,153700.0,15.3492,15.3846,15.3492,15.3757,153700.0
2013-11-01 10:10:00,17.42,17.44,17.34,17.35,80800.0,15.3846,15.4022,15.3139,15.3227,80800.0
2013-11-01 10:15:00,17.35,17.36,17.3,17.32,95800.0,15.3227,15.3316,15.2786,15.2962,95800.0
2013-11-01 10:20:00,17.32,17.35,17.31,17.34,57500.0,15.2962,15.3227,15.2874,15.3139,57500.0
2013-11-01 10:25:00,17.35,17.36,17.33,17.34,65400.0,15.3227,15.3316,15.3051,15.3139,65400.0
2013-11-01 10:30:00,17.34,17.38,17.33,17.38,45400.0,15.3139,15.3492,15.3051,15.3492,45400.0
2013-11-01 10:35:00,17.38,17.39,17.34,17.34,77700.0,15.3492,15.3581,15.3139,15.3139,77700.0
2013-11-01 10:40:00,17.34,17.37,17.32,17.36,66700.0,15.3139,15.3404,15.2962,15.3316,66700.0
2013-11-01 10:45:00,17.36,17.37,17.33,17.34,37000.0,15.3316,15.3404,15.3051,15.3139,37000.0
2013-11-01 10:50:00,17.34,17.38,17.34,17.38,42900.0,15.3139,15.3492,15.3139,15.3492,42900.0
2013-11-01 10:55:00,17.38,17.39,17.36,17.38,36300.0,15.3492,15.3581,15.3316,15.3492,36300.0
2013-11-01 11:00:00,17.38,17.39,17.36,17.36,69200.0,15.3492,15.3581,15.3316,15.3316,69200.0
2013-11-01 11:05:00,17.36,17.37,17.33,17.34,52800.0,15.3316,15.3404,15.3051,15.3139,52800.0
2013-11-01 11:10:00,17.34,17.34,17.3,17.31,63600.0,15.3139,15.3139,15.2786,15.2874,63600.0
2013-11-01 11:15:00,17.31,17.32,17.3,17.31,67200.0,15.2874,15.2962,15.2786,15.2874,67200.0
2013-11-01 11:20:00,17.31,17.34,17.31,17.34,28600.0,15.2874,15.3139,15.2874,15.3139,28600.0
2013-11-01 11:25:00,17.34,17.34,17.3,17.33,54300.0,15.3139,15.3139,15.2786,15.3051,54300.0
2013-11-01 11:30:00,17.33,17.35,17.33,17.34,31400.0,15.3051,15.3227,15.3051,15.3139,31400.0
2013-11-01 11:35:00,17.34,17.36,17.32,17.36,53300.0,15.3139,15.3316,15.2962,15.3316,53300.0
2013-11-01 11:40:00,17.36,17.39,17.35,17.38,81300.0,15.3316,15.3581,15.3227,15.3492,81300.0
2013-11-01 11:45:00,17.37,17.38,17.35,17.36,37500.0,15.3404,15.3492,15.3227,15.3316,37500.0
2013-11-01 11:50:00,17.37,17.37,17.35,17.36,50800.0,15.3404,15.3404,15.3227,15.3316,50800.0
2013-11-01 11:55:00,17.36,17.38,17.35,17.35,95600.0,15.3316,15.3492,15.3227,15.3227,95600.0
2013-11-01 12:00:00,17.35,17.36,17.34,17.35,38200.0,15.3227,15.3316,15.3139,15.3227,38200.0
2013-11-01 12:05:00,17.35,17.37,17.35,17.37,18200.0,15.3227,15.3404,15.3227,15.3404,18200.0
2013-11-01 12:10:00,17.37,17.38,17.34,17.34,46600.0,15.3404,15.3492,15.3139,15.3139,46600.0
2013-11-01 12:15:00,17.35,17.37,17.32,17.33,33500.0,15.3227,15.3404,15.2962,15.3051,33500.0
2013-11-01 12:20:00,17.34,17.37,17.33,17.37,29900.0,15.3139,15.3404,15.3051,15.3404,29900.0
2013-11-01 12:25:00,17.38,17.38,17.35,17.35,26200.0,15.3492,15.3492,15.3227,15.3227,26200.0
2013-11-01 12:30:00,17.36,17.37,17.35,17.35,22600.0,15.3316,15.3404,15.3227,15.3227,22600.0
2013-11-01 12:35:00,17.35,17.36,17.34,17.34,58500.0,15.3227,15.3316,15.3139,15.3139,58500.0
2013-11-01 12:40:00,17.34,17.36,17.34,17.35,40700.0,15.3139,15.3316,15.3139,15.3227,40700.0
2013-11-01 12:45:00,17.36,17.36,17.33,17.33,31500.0,15.3316,15.3316,15.3051,15.3051,31500.0
2013-11-01 12:50:00,17.34,17.35,17.31,17.32,75100.0,15.3139,15.3227,15.2874,15.2962,75100.0
2013-11-01 12:55:00,17.31,17.34,17.31,17.32,57900.0,15.2874,15.3139,15.2874,15.2962,57900.0
2013-11-01 13:00:00,17.32,17.34,17.31,17.32,37700.0,15.2962,15.3139,15.2874,15.2962,37700.0
2013-11-01 13:05:00,17.32,17.34,17.31,17.33,28700.0,15.2962,15.3139,15.2874,15.3051,28700.0
2013-11-01 13:10:00,17.34,17.35,17.33,17.34,59700.0,15.3139,15.3227,15.3051,15.3139,59700.0
2013-11-01 13:15:00,17.34,17.35,17.33,17.34,35100.0,15.3139,15.3227,15.3051,15.3139,35100.0
2013-11-01 13:20:00,17.34,17.37,17.34,17.37,53000.0,15.3139,15.3404,15.3139,15.3404,53000.0
2013-11-01 13:25:00,17.37,17.37,17.35,17.37,32500.0,15.3404,15.3404,15.3227,15.3404,32500.0
2013-11-01 13:30:00,17.36,17.37,17.36,17.37,16900.0,15.3316,15.3404,15.3316,15.3404,16900.0
2013-11-01 13:35:00,17.37,17.4,17.36,17.39,54900.0,15.3404,15.3669,15.3316,15.3581,54900.0
2013-11-01 13:40:00,17.4,17.41,17.39,17.41,31900.0,15.3669,15.3757,15.3581,15.3757,31900.0
2013-11-01 13:45:00,17.41,17.43,17.4,17.43,33800.0,15.3757,15.3934,15.3669,15.3934,33800.0
2013-11-01 13:50:00,17.43,17.44,17.41,17.42,69100.0,15.3934,15.4022,15.3757,15.3846,69100.0
2013-11-01 13:55:00,17.41,17.41,17.38,17.39,65000.0,15.3757,15.3757,15.3492,15.3581,65000.0
2013-11-01 14:00:00,17.39,17.4,17.39,17.4,22600.0,15.3581,15.3669,15.3581,15.3669,22600.0
2013-11-01 14:05:00,17.4,17.42,17.39,17.41,30100.0,15.3669,15.3846,15.3581,15.3757,30100.0
2013-11-01 14:10:00,17.42,17.42,17.4,17.41,67500.0,15.3846,15.3846,15.3669,15.3757,67500.0
2013-11-01 14:15:00,17.42,17.42,17.39,17.4,83500.0,15.3846,15.3846,15.3581,15.3669,83500.0
2013-11-01 14:20:00,17.41,17.41,17.4,17.41,32200.0,15.3757,15.3757,15.3669,15.3757,32200.0
2013-11-01 14:25:00,17.41,17.43,17.41,17.43,35900.0,15.3757,15.3934,15.3757,15.3934,35900.0
2013-11-01 14:30:00,17.42,17.43,17.41,17.41,83300.0,15.3846,15.3934,15.3757,15.3757,83300.0
2013-11-01 14:35:00,17.41,17.42,17.4,17.4,44700.0,15.3757,15.3846,15.3669,15.3669,44700.0
2013-11-01 14:40:00,17.4,17.43,17.4,17.41,73700.0,15.3669,15.3934,15.3669,15.3757,73700.0
2013-11-01 14:45:00,17.41,17.42,17.41,17.41,50600.0,15.3757,15.3846,15.3757,15.3757,50600.0
2013-11-01 14:50:00,17.41,17.43,17.41,17.42,125000.0,15.3757,15.3934,15.3757,15.3846,125000.0
2013-11-01 14:55:00,17.41,17.42,17.4,17.4,114800.0,15.3757,15.3846,15.3669,15.3669,114800.0
2013-11-01 15:00:00,17.41,17.42,17.39,17.42,89300.0,15.3757,15.3846,15.3581,15.3846,89300.0
2013-11-01 15:05:00,17.42,17.42,17.41,17.41,37500.0,15.3846,15.3846,15.3757,15.3757,37500.0
2013-11-01 15:10:00,17.41,17.42,17.41,17.42,121000.0,15.3757,15.3846,15.3757,15.3846,121000.0
2013-11-01 15:15:00,17.42,17.42,17.4,17.4,89900.0,15.3846,15.3846,15.3669,15.3669,89900.0
2013-11-01 15:20:00,17.4,17.42,17.39,17.41,57400.0,15.3669,15.3846,15.3581,15.3757,57400.0
2013-11-01 15:25:00,17.41,17.43,17.41,17.43,68700.0,15.3757,15.3934,15.3757,15.3934,68700.0
2013-11-01 15:30:00,17.42,17.43,17.41,17.43,85400.0,15.3846,15.3934,15.3757,15.3934,85400.0
2013-11-01 15:35:00,17.42,17.43,17.41,17.42,48900.0,15.3846,15.3934,15.3757,15.3846,48900.0
2013-11-01 15:40:00,17.41,17.44,17.41,17.44,124000.0,15.3757,15.4022,15.3757,15.4022,124000.0
2013-11-01 15:45:00,17.44,17.45,17.43,17.44,164200.0,15.4022,15.4111,15.3934,15.4022,164200.0
2013-11-01 15:50:00,17.44,17.45,17.43,17.45,234700.0,15.4022,15.4111,15.3934,15.4111,234700.0
2013-11-01 15:55:00,17.45,17.49,17.44,17.46,386600.0,15.4111,15.4464,15.4022,15.4199,386600.0
2013-11-04 09:30:00,17.53,17.68,17.53,17.66,204400.0,15.4817,15.6142,15.4817,15.5965,204400.0
2013-11-04 09:35:00,17.66,17.69,17.65,17.69,123400.0,15.5965,15.623,15.5877,15.623,123400.0
2013-11-04 09:40:00,17.69,17.73,17.69,17.71,114900.0,15.623,15.6583,15.623,15.6407,114900.0
2013-11-04 09:45:00,17.71,17.77,17.7,17.75,153800.0,15.6407,15.6937,15.6318,15.676,153800.0
2013-11-04 09:50:00,17.75,17.82,17.74,17.8,190500.0,15.676,15.7378,15.6672,15.7202,190500.0
2013-11-04 09:55:00,17.81,17.82,17.77,17.82,71200.0,15.729,15.7378,15.6937,15.7378,71200.0
2013-11-04 10:00:00,17.83,17.92,17.82,17.91,328300.0,15.7467,15.8261,15.7378,15.8173,328300.0
2013-11-04 10:05:00,17.92,17.92,17.87,17.89,171000.0,15.8261,15.8261,15.782,15.7996,171000.0
2013-11-04 10:10:00,17.89,17.92,17.88,17.89,163200.0,15.7996,15.8261,15.7908,15.7996,163200.0
2013-11-04 10:15:00,17.89,17.92,17.88,17.92,136700.0,15.7996,15.8261,15.7908,15.8261,136700.0
2013-11-04 10:20:00,17.92,17.95,17.92,17.93,102800.0,15.8261,15.8526,15.8261,15.835,102800.0
2013-11-04 10:25:00,17.93,17.95,17.92,17.93,103500.0,15.835,15.8526,15.8261,15.835,103500.0
2013-11-04 10:30:00,17.92,17.99,17.91,17.98,234200.0,15.8261,15.888,15.8173,15.8791,234200.0
2013-11-04 10:35:00,17.97,18.02,17.97,18.0,223000.0,15.8703,15.9145,15.8703,15.8968,223000.0
2013-11-04 10:40:00,18.0,18.01,17.94,17.99,132000.0,15.8968,15.9056,15.8438,15.888,132000.0
2013-11-04 10:45:00,17.99,18.04,17.99,18.04,122600.0,15.888,15.9321,15.888,15.9321,122600.0
2013-11-04 10:50:00,18.03,18.05,18.03,18.04,251000.0,15.9233,15.9409,15.9233,15.9321,251000.0
2013-11-04 10:55:00,18.04,18.05,18.01,18.01,230200.0,15.9321,15.9409,15.9056,15.9056,230200.0
2013-11-04 11:00:00,18.01,18.04,18.0,18.03,112900.0,15.9056,15.9321,15.8968,15.9233,112900.0
2013-11-04 11:05:00,18.03,18.07,18.02,18.03,174900.0,15.9233,15.9586,15.9145,15.9233,174900.0
2013-11-04 11:10:00,18.04,18.05,18.0,18.04,95700.0,15.9321,15.9409,15.8968,15.9321,95700.0
2013-11-04 11:15:00,18.03,18.1,18.03,18.1,81900.0,15.9233,15.9851,15.9233,15.9851,81900.0
2013-11-04 11:20:00,18.1,18.13,18.08,18.1,165600.0,15.9851,16.0116,15.9674,15.9851,165600.0
2013-11-04 11:25:00,18.1,18.1,18.05,18.05,94600.0,15.9851,15.9851,15.9409,15.9409,94600.0
2013-11-04 11:30:00,18.04,18.05,18.01,18.01,98200.0,15.9321,15.9409,15.9056,15.9056,98200.0
2013-11-04 11:35:00,18.02,18.03,18.0,18.02,65400.0,15.9145,15.9233,15.8968,15.9145,65400.0
2013-11-04 11:40:00,18.03,18.09,18.02,18.09,117600.0,15.9233,15.9763,15.9145,15.9763,117600.0
2013-11-04 11:45:00,18.09,18.11,18.07,18.1,160600.0,15.9763,15.9939,15.9586,15.9851,160600.0
2013-11-04 11:50:00,18.1,18.11,18.07,18.07,61500.0,15.9851,15.9939,15.9586,15.9586,61500.0
2013-11-04 11:55:00,18.07,18.08,18.06,18.06,44100.0,15.9586,15.9674,15.9498,15.9498,44100.0
2013-11-04 12:00:00,18.06,18.07,18.02,18.02,98200.0,15.9498,15.9586,15.9145,15.9145,98200.0
2013-11-04 12:05:00,18.02,18.02,17.98,17.98,48900.0,15.9145,15.9145,15.8791,15.8791,48900.0
2013-11-04 12:10:00,17.98,18.0,17.96,17.98,138300.0,15.8791,15.8968,15.8615,15.8791,138300.0
2013-11-04 12:15:00,17.98,18.02,17.98,18.01,72900.0,15.8791,15.9145,15.8791,15.9056,72900.0
2013-11-04 12:20:00,18.02,18.05,18.02,18.02,63000.0,15.9145,15.9409,15.9145,15.9145,63000.0
2013-11-04 12:25:00,18.02,18.04,18.01,18.02,30400.0,15.9145,15.9321,15.9056,15.9145,30400.0
2013-11-04 12:30:00,18.01,18.02,17.98,18.02,110900.0,15.9056,15.9145,15.8791,15.9145,110900.0
2013-11-04 12:35:00,18.02,18.03,18.0,18.03,116900.0,15.9145,15.9233,15.8968,15.9233,116900.0
2013-11-04 12:40:00,18.03,18.06,18.02,18.06,50300.0,15.9233,15.9498,15.9145,15.9498,50300.0
2013-11-04 12:45:00,18.05,18.09,18.05,18.07,91600.0,15.9409,15.9763,15.9409,15.9586,91600.0
2013-11-04 12:50:00,18.07,18.08,18.05,18.05,60700.0,15.9586,15.9674,15.9409,15.9409,60700.0
2013-11-04 12:55:00,18.05,18.06,18.03,18.05,34400.0,15.9409,15.9498,15.9233,15.9409,34400.0
2013-11-04 13:00:00,18.05,18.07,18.04,18.07,28700.0,15.9409,15.9586,15.9321,15.9586,28700.0
2013-11-04 13:05:00,18.06,18.07,18.05,18.06,43900.0,15.9498,15.9586,15.9409,15.9498,43900.0
2013-11-04 13:10:00,18.06,18.06,18.02,18.02,17600.0,15.9498,15.9498,15.9145,15.9145,17600.0
2013-11-04 13:15:00,18.03,18.03,18.0,18.02,42500.0,15.9233,15.9233,15.8968,15.9145,42500.0
2013-11-04 13:20:00,18.01,18.04,18.01,18.03,39000.0,15.9056,15.9321,15.9056,15.9233,39000.0
2013-11-04 13:25:00,18.03,18.04,18.02,18.03,30100.0,15.9233,15.9321,15.9145,15.9233,30100.0
2013-11-04 13:30:00,18.03,18.03,17.99,18.01,56800.0,15.9233,15.9233,15.888,15.9056,56800.0
2013-11-04 13:35:00,18.01,18.01,17.97,17.98,206900.0,15.9056,15.9056,15.8703,15.8791,206900.0
2013-11-04 13:40:00,17.99,17.99,17.95,17.95,119900.0,15.888,15.888,15.8526,15.8526,119900.0
2013-11-04 13:45:00,17.96,17.96,17.93,17.94,91400.0,15.8615,15.8615,15.835,15.8438,91400.0
2013-11-04 13:50:00,17.94,17.95,17.93,17.95,111000.0,15.8438,15.8526,15.835,15.8526,111000.0
2013-11-04 13:55:00,17.95,17.96,17.94,17.96,88300.0,15.8526,15.8615,15.8438,15.8615,88300.0
2013-11-04 14:00:00,17.96,17.97,17.95,17.95,45100.0,15.8615,15.8703,15.8526,15.8526,45100.0
2013-11-04 14:05:00,17.95,17.96,17.92,17.92,203200.0,15.8526,15.8615,15.8261,15.8261,203200.0
2013-11-04 14:10:00,17.92,17.94,17.91,17.93,114100.0,15.8261,15.8438,15.8173,15.835,114100.0
2013-11-04 14:15:00,17.92,17.93,17.91,17.91,93500.0,15.8261,15.835,15.8173,15.8173,93500.0
2013-11-04 14:20:00,17.91,17.96,17.91,17.96,52300.0,15.8173,15.8615,15.8173,15.8615,52300.0
2013-11-04 14:25:00,17.96,17.96,17.95,17.96,42100.0,15.8615,15.8615,15.8526,15.8615,42100.0
2013-11-04 14:30:00,17.96,17.97,17.92,17.92,106300.0,15.8615,15.8703,15.8261,15.8261,106300.0
2013-11-04 14:35:00,17.92,17.93,17.91,17.92,124900.0,15.8261,15.835,15.8173,15.8261,124900.0
2013-11-04 14:40:00,17.92,17.93,17.9,17.92,61100.0,15.8261,15.835,15.8085,15.8261,61100.0
2013-11-04 14:45:00,17.91,17.93,17.91,17.93,135400.0,15.8173,15.835,15.8173,15.835,135400.0
2013-11-04 14:50:00,17.92,17.95,17.92,17.94,62100.0,15.8261,15.8526,15.8261,15.8438,62100.0
2013-11-04 14:55:00,17.94,17.94,17.92,17.92,66200.0,15.8438,15.8438,15.8261,15.8261,66200.0
2013-11-04 15:00:00,17.92,17.92,17.89,17.91,78600.0,15.8261,15.8261,15.7996,15.8173,78600.0
2013-11-04 15:05:00,17.91,17.91,17.87,17.87,77900.0,15.8173,15.8173,15.782,15.782,77900.0
2013-11-04 15:10:00,17.87,17.88,17.86,17.88,61400.0,15.782,15.7908,15.7732,15.7908,61400.0
2013-11-04 15:15:00,17.87,17.88,17.85,17.88,96600.0,15.782,15.7908,15.7643,15.7908,96600.0
2013-11-04 15:20:00,17.88,17.9,17.87,17.89,68100.0,15.7908,15.8085,15.782,15.7996,68100.0
2013-11-04 15:25:00,17.88,17.88,17.86,17.87,81500.0,15.7908,15.7908,15.7732,15.782,81500.0
2013-11-04 15:30:00,17.87,17.88,17.86,17.87,32800.0,15.782,15.7908,15.7732,15.782,32800.0
2013-11-04 15:35:00,17.87,17.88,17.86,17.87,36000.0,15.782,15.7908,15.7732,15.782,36000.0
2013-11-04 15:40:00,17.87,17.88,17.86,17.88,67700.0,15.782,15.7908,15.7732,15.7908,67700.0
2013-11-04 15:45:00,17.87,17.88,17.86,17.87,110300.0,15.782,15.7908,15.7732,15.782,110300.0
2013-11-04 15:50:00,17.87,17.87,17.86,17.87,176700.0,15.782,15.782,15.7732,15.782,176700.0
2013-11-04 15:55:00,17.87,17.88,17.85,17.86,615000.0,15.782,15.7908,15.7643,15.7732,615000.0
2013-11-05 09:30:00,17.93,18.0,17.92,17.96,306100.0,15.835,15.8968,15.8261,15.8615,306100.0
2013-11-05 09:35:00,17.96,18.0,17.91,17.98,168600.0,15.8615,15.8968,15.8173,15.8791,168600.0
2013-11-05 09:40:00,17.99,18.07,17.97,17.97,461700.0,15.888,15.9586,15.8703,15.8703,461700.0
2013-11-05 09:45:00,17.97,17.98,17.9,17.93,215300.0,15.8703,15.8791,15.8085,15.835,215300.0
2013-11-05 09:50:00,17.92,17.93,17.78,17.8,252000.0,15.8261,15.835,15.7025,15.7202,252000.0
2013-11-05 09:55:00,17.79,17.79,17.66,17.67,252600.0,15.7113,15.7113,15.5965,15.6054,252600.0
2013-11-05 10:00:00,17.67,17.76,17.66,17.76,133800.0,15.6054,15.6848,15.5965,15.6848,133800.0
2013-11-05 10:05:00,17.77,17.82,17.76,17.82,179700.0,15.6937,15.7378,15.6848,15.7378,179700.0
2013-11-05 10:10:00,17.82,17.88,17.82,17.87,155200.0,15.7378,15.7908,15.7378,15.782,155200.0
2013-11-05 10:15:00,17.86,17.87,17.83,17.86,89300.0,15.7732,15.782,15.7467,15.7732,89300.0
2013-11-05 10:20:00,17.86,17.88,17.84,17.88,67900.0,15.7732,15.7908,15.7555,15.7908,67900.0
2013-11-05 10:25:00,17.88,17.88,17.85,17.86,110400.0,15.7908,15.7908,15.7643,15.7732,110400.0
2013-11-05 10:30:00,17.87,17.9,17.87,17.89,56900.0,15.782,15.8085,15.782,15.7996,56900.0
2013-11-05 10:35:00,17.89,17.9,17.85,17.85,62800.0,15.7996,15.8085,15.7643,15.7643,62800.0
2013-11-05 10:40:00,17.86,17.88,17.84,17.86,177000.0,15.7732,15.7908,15.7555,15.7732,177000.0
2013-11-05 10:45:00,17.87,17.88,17.85,17.87,45100.0,15.782,15.7908,15.7643,15.782,45100.0
2013-11-05 10:50:00,17.86,17.89,17.86,17.87,70800.0,15.7732,15.7996,15.7732,15.782,70800.0
2013-11-05 10:55:00,17.87,17.9,17.87,17.88,66100.0,15.782,15.8085,15.782,15.7908,66100.0
2013-11-05 11:00:00,17.87,17.9,17.86,17.89,67800.0,15.782,15.8085,15.7732,15.7996,67800.0
2013-11-05 11:05:00,17.9,17.9,17.87,17.88,66800.0,15.8085,15.8085,15.782,15.7908,66800.0
2013-11-05 11:10:00,17.89,17.9,17.86,17.87,327600.0,15.7996,15.8085,15.7732,15.782,327600.0
2013-11-05 11:15:00,17.87,17.89,17.84,17.87,315800.0,15.782,15.7996,15.7555,15.782,315800.0
2013-11-05 11:20:00,17.87,17.87,17.82,17.85,118400.0,15.782,15.782,15.7378,15.7643,118400.0
2013-11-05 11:25:00,17.86,17.86,17.83,17.84,33600.0,15.7732,15.7732,15.7467,15.7555,33600.0
2013-11-05 11:30:00,17.84,17.87,17.82,17.86,212800.0,15.7555,15.782,15.7378,15.7732,212800.0
2013-11-05 11:35:00,17.87,17.89,17.86,17.89,53900.0,15.782,15.7996,15.7732,15.7996,53900.0
2013-11-05 11:40:00,17.89,17.9,17.88,17.89,45600.0,15.7996,15.8085,15.7908,15.7996,45600.0
2013-11-05 11:45:00,17.89,17.91,17.88,17.91,52900.0,15.7996,15.8173,15.7908,15.8173,52900.0
2013-11-05 11:50:00,17.91,17.93,17.9,17.91,59800.0,15.8173,15.835,15.8085,15.8173,59800.0
2013-11-05 11:55:00,17.91,17.92,17.91,17.91,35500.0,15.8173,15.8261,15.8173,15.8173,35500.0
2013-11-05 12:00:00,17.91,17.92,17.9,17.91,31300.0,15.8173,15.8261,15.8085,15.8173,31300.0
2013-11-05 12:05:00,17.92,17.93,17.91,17.92,30700.0,15.8261,15.835,15.8173,15.8261,30700.0
2013-11-05 12:10:00,17.93,17.94,17.92,17.94,155400.0,15.835,15.8438,15.8261,15.8438,155400.0
2013-11-05 12:15:00,17.94,17.96,17.93,17.95,229900.0,15.8438,15.8615,15.835,15.8526,229900.0
2013-11-05 12:20:00,17.96,17.97,17.96,17.96,30500.0,15.8615,15.8703,15.8615,15.8615,30500.0
2013-11-05 12:25:00,17.96,17.98,17.96,17.97,47400.0,15.8615,15.8791,15.8615,15.8703,47400.0
2013-11-05 12:30:00,17.98,17.98,17.93,17.95,56900.0,15.8791,15.8791,15.835,15.8526,56900.0
2013-11-05 12:35:00,17.95,17.95,17.94,17.95,44600.0,15.8526,15.8526,15.8438,15.8526,44600.0
2013-11-05 12:40:00,17.95,17.95,17.93,17.93,65900.0,15.8526,15.8526,15.835,15.835,65900.0
2013-11-05 12:45:00,17.93,17.93,17.89,17.89,45700.0,15.835,15.835,15.7996,15.7996,45700.0
2013-11-05 12:50:00,17.89,17.91,17.89,17.91,19500.0,15.7996,15.8173,15.7996,15.8173,19500.0
2013-11-05 12:55:00,17.91,17.92,17.9,17.91,55100.0,15.8173,15.8261,15.8085,15.8173,55100.0
2013-11-05 13:00:00,17.91,17.92,17.89,17.89,34300.0,15.8173,15.8261,15.7996,15.7996,34300.0
2013-11-05 13:05:00,17.89,17.91,17.89,17.89,39600.0,15.7996,15.8173,15.7996,15.7996,39600.0
2013-11-05 13:10:00,17.89,17.92,17.89,17.9,51200.0,15.7996,15.8261,15.7996,15.8085,51200.0
2013-11-05 13:15:00,17.9,17.93,17.89,17.92,73000.0,15.8085,15.835,15.7996,15.8261,73000.0
2013-11-05 13:20:00,17.93,17.93,17.91,17.93,33400.0,15.835,15.835,15.8173,15.835,33400.0
2013-11-05 13:25:00,17.93,17.93,17.9,17.91,97300.0,15.835,15.835,15.8085,15.8173,97300.0
2013-11-05 13:30:00,17.9,17.91,17.9,17.91,56500.0,15.8085,15.8173,15.8085,15.8173,56500.0
2013-11-05 13:35:00,17.9,17.93,17.88,17.88,126300.0,15.8085,15.835,15.7908,15.7908,126300.0
2013-11-05 13:40:00,17.89,17.9,17.87,17.87,106500.0,15.7996,15.8085,15.782,15.782,106500.0
2013-11-05 13:45:00,17.88,17.89,17.87,17.88,31600.0,15.7908,15.7996,15.782,15.7908,31600.0
2013-11-05 13:50:00,17.89,17.89,17.86,17.86,44800.0,15.7996,15.7996,15.7732,15.7732,44800.0
2013-11-05 13:55:00,17.85,17.87,17.85,17.85,41500.0,15.7643,15.782,15.7643,15.7643,41500.0
2013-11-05 14:00:00,17.85,17.88,17.84,17.88,113300.0,15.7643,15.7908,15.7555,15.7908,113300.0
2013-11-05 14:05:00,17.87,17.88,17.86,17.88,40300.0,15.782,15.7908,15.7732,15.7908,40300.0
2013-11-05 14:10:00,17.88,17.91,17.88,17.9,209400.0,15.7908,15.8173,15.7908,15.8085,209400.0
2013-11-05 14:15:00,17.9,17.91,17.87,17.87,30700.0,15.8085,15.8173,15.782,15.782,30700.0
2013-11-05 14:20:00,17.88,17.9,17.88,17.89,57000.0,15.7908,15.8085,15.7908,15.7996,57000.0
2013-11-05 14:25:00,17.89,17.91,17.89,17.9,85400.0,15.7996,15.8173,15.7996,15.8085,85400.0
2013-11-05 14:30:00,17.9,17.91,17.89,17.91,117000.0,15.8085,15.8173,15.7996,15.8173,117000.0
2013-11-05 14:35:00,17.91,17.91,17.9,17.91,53500.0,15.8173,15.8173,15.8085,15.8173,53500.0
2013-11-05 14:40:00,17.91,17.91,17.89,17.89,78000.0,15.8173,15.8173,15.7996,15.7996,78000.0
2013-11-05 14:45:00,17.89,17.9,17.87,17.87,85600.0,15.7996,15.8085,15.782,15.782,85600.0
2013-11-05 14:50:00,17.87,17.88,17.87,17.87,80600.0,15.782,15.7908,15.782,15.782,80600.0
2013-11-05 14:55:00,17.87,17.88,17.86,17.86,62400.0,15.782,15.7908,15.7732,15.7732,62400.0
2013-11-05 15:00:00,17.86,17.88,17.86,17.87,92800.0,15.7732,15.7908,15.7732,15.782,92800.0
2013-11-05 15:05:00,17.87,17.88,17.87,17.88,146700.0,15.782,15.7908,15.782,15.7908,146700.0
2013-11-05 15:10:00,17.87,17.88,17.86,17.87,118200.0,15.782,15.7908,15.7732,15.782,118200.0
2013-11-05 15:15:00,17.87,17.88,17.86,17.87,69700.0,15.782,15.7908,15.7732,15.782,69700.0
2013-11-05 15:20:00,17.87,17.88,17.84,17.84,194200.0,15.782,15.7908,15.7555,15.7555,194200.0
2013-11-05 15:25:00,17.85,17.85,17.84,17.84,56300.0,15.7643,15.7643,15.7555,15.7555,56300.0
2013-11-05 15:30:00,17.85,17.85,17.84,17.84,75300.0,15.7643,15.7643,15.7555,15.7555,75300.0
2013-11-05 15:35:00,17.84,17.87,17.84,17.87,223900.0,15.7555,15.782,15.7555,15.782,223900.0
2013-11-05 15:40:00,17.86,17.87,17.82,17.82,383400.0,15.7732,15.782,15.7378,15.7378,383400.0
2013-11-05 15:45:00,17.82,17.86,17.82,17.86,403200.0,15.7378,15.7732,15.7378,15.7732,403200.0
2013-11-05 15:50:00,17.86,17.86,17.85,17.86,164100.0,15.7732,15.7732,15.7643,15.7732,164100.0
2013-11-05 15:55:00,17.86,17.88,17.85,17.86,555900.0,15.7732,15.7908,15.7643,15.7732,555900.0
2013-11-06 09:30:00,17.99,18.0,17.93,17.99,149100.0,15.888,15.8968,15.835,15.888,149100.0
2013-11-06 09:35:00,18.0,18.04,17.99,18.0,197800.0,15.8968,15.9321,15.888,15.8968,197800.0
2013-11-06 09:40:00,18.01,18.01,17.94,17.96,147600.0,15.9056,15.9056,15.8438,15.8615,147600.0
2013-11-06 09:45:00,17.96,18.02,17.95,18.02,154000.0,15.8615,15.9145,15.8526,15.9145,154000.0
2013-11-06 09:50:00,18.02,18.08,18.02,18.06,111500.0,15.9145,15.9674,15.9145,15.9498,111500.0
2013-11-06 09:55:00,18.06,18.08,18.03,18.04,125800.0,15.9498,15.9674,15.9233,15.9321,125800.0
2013-11-06 10:00:00,18.03,18.09,18.03,18.07,148800.0,15.9233,15.9763,15.9233,15.9586,148800.0
2013-11-06 10:05:00,18.07,18.08,18.05,18.05,173600.0,15.9586,15.9674,15.9409,15.9409,173600.0
2013-11-06 10:10:00,18.07,18.07,18.02,18.02,177400.0,15.9586,15.9586,15.9145,15.9145,177400.0
2013-11-06 10:15:00,18.02,18.03,17.98,17.99,65500.0,15.9145,15.9233,15.8791,15.888,65500.0
2013-11-06 10:20:00,17.99,18.02,17.98,18.02,118300.0,15.888,15.9145,15.8791,15.9145,118300.0
2013-11-06 10:25:00,18.02,18.02,17.98,17.99,63800.0,15.9145,15.9145,15.8791,15.888,63800.0
2013-11-06 10:30:00,17.98,17.99,17.96,17.96,83800.0,15.8791,15.888,15.8615,15.8615,83800.0
2013-11-06 10:35:00,17.97,17.98,17.95,17.96,43400.0,15.8703,15.8791,15.8526,15.8615,43400.0
2013-11-06 10:40:00,17.96,17.96,17.9,17.9,58800.0,15.8615,15.8615,15.8085,15.8085,58800.0
2013-11-06 10:45:00,17.9,17.92,17.87,17.87,74900.0,15.8085,15.8261,15.782,15.782,74900.0
2013-11-06 10:50:00,17.87,17.9,17.86,17.86,58200.0,15.782,15.8085,15.7732,15.7732,58200.0
2013-11-06 10:55:00,17.86,17.89,17.86,17.88,62200.0,15.7732,15.7996,15.7732,15.7908,62200.0
2013-11-06 11:00:00,17.87,17.87,17.83,17.84,94900.0,15.782,15.782,15.7467,15.7555,94900.0
2013-11-06 11:05:00,17.85,17.86,17.82,17.84,44500.0,15.7643,15.7732,15.7378,15.7555,44500.0
2013-11-06 11:10:00,17.84,17.86,17.82,17.85,99500.0,15.7555,15.7732,15.7378,15.7643,99500.0
2013-11-06 11:15:00,17.85,17.86,17.83,17.83,97300.0,15.7643,15.7732,15.7467,15.7467,97300.0
2013-11-06 11:20:00,17.83,17.86,17.83,17.84,129600.0,15.7467,15.7732,15.7467,15.7555,129600.0
2013-11-06 11:25:00,17.85,17.86,17.84,17.85,71600.0,15.7643,15.7732,15.7555,15.7643,71600.0
2013-11-06 11:30:00,17.85,17.86,17.84,17.86,49500.0,15.7643,15.7732,15.7555,15.7732,49500.0
2013-11-06 11:35:00,17.86,17.87,17.84,17.85,69800.0,15.7732,15.782,15.7555,15.7643,69800.0
2013-11-06 11:40:00,17.85,17.86,17.84,17.86,42300.0,15.7643,15.7732,15.7555,15.7732,42300.0
2013-11-06 11:45:00,17.86,17.87,17.84,17.86,92600.0,15.7732,15.782,15.7555,15.7732,92600.0
2013-11-06 11:50:00,17.85,17.86,17.84,17.84,183000.0,15.7643,15.7732,15.7555,15.7555,183000.0
2013-11-06 11:55:00,17.84,17.85,17.82,17.82,23200.0,15.7555,15.7643,15.7378,15.7378,23200.0
2013-11-06 12:00:00,17.83,17.83,17.81,17.82,73000.0,15.7467,15.7467,15.729,15.7378,73000.0
2013-11-06 12:05:00,17.81,17.82,17.8,17.8,23000.0,15.729,15.7378,15.7202,15.7202,23000.0
2013-11-06 12:10:00,17.8,17.81,17.78,17.79,31600.0,15.7202,15.729,15.7025,15.7113,31600.0
2013-11-06 12:15:00,17.79,17.8,17.78,17.8,55100.0,15.7113,15.7202,15.7025,15.7202,55100.0
2013-11-06 12:20:00,17.8,17.8,17.79,17.79,79900.0,15.7202,15.7202,15.7113,15.7113,79900.0
2013-11-06 12:25:00,17.8,17.8,17.77,17.77,47200.0,15.7202,15.7202,15.6937,15.6937,47200.0
2013-11-06 12:30:00,17.78,17.78,17.77,17.77,26900.0,15.7025,15.7025,15.6937,15.6937,26900.0
2013-11-06 12:35:00,17.78,17.8,17.77,17.79,52000.0,15.7025,15.7202,15.6937,15.7113,52000.0
2013-11-06 12:40:00,17.8,17.8,17.79,17.8,14300.0,15.7202,15.7202,15.7113,15.7202,14300.0
2013-11-06 12:45:00,17.79,17.8,17.79,17.79,16500.0,15.7113,15.7202,15.7113,15.7113,16500.0
2013-11-06 12:50:00,17.79,17.8,17.77,17.78,37700.0,15.7113,15.7202,15.6937,15.7025,37700.0
2013-11-06 12:55:00,17.78,17.79,17.75,17.75,55300.0,15.7025,15.7113,15.676,15.676,55300.0
2013-11-06 13:00:00,17.75,17.76,17.74,17.74,41400.0,15.676,15.6848,15.6672,15.6672,41400.0
2013-11-06 13:05:00,17.75,17.75,17.73,17.74,77800.0,15.676,15.676,15.6583,15.6672,77800.0
2013-11-06 13:10:00,17.75,17.76,17.74,17.75,26300.0,15.676,15.6848,15.6672,15.676,26300.0
2013-11-06 13:15:00,17.75,17.76,17.73,17.75,49700.0,15.676,15.6848,15.6583,15.676,49700.0
2013-11-06 13:20:00,17.75,17.77,17.75,17.76,54500.0,15.676,15.6937,15.676,15.6848,54500.0
2013-11-06 13:25:00,17.76,17.76,17.74,17.75,90000.0,15.6848,15.6848,15.6672,15.676,90000.0
2013-11-06 13:30:00,17.75,17.76,17.74,17.74,38100.0,15.676,15.6848,15.6672,15.6672,38100.0
2013-11-06 13:35:00,17.74,17.75,17.72,17.72,72900.0,15.6672,15.676,15.6495,15.6495,72900.0
2013-11-06 13:40:00,17.73,17.74,17.72,17.73,43100.0,15.6583,15.6672,15.6495,15.6583,43100.0
2013-11-06 13:45:00,17.73,17.74,17.73,17.73,31300.0,15.6583,15.6672,15.6583,15.6583,31300.0
2013-11-06 13:50:00,17.73,17.77,17.73,17.77,99600.0,15.6583,15.6937,15.6583,15.6937,99600.0
2013-11-06 13:55:00,17.76,17.79,17.76,17.79,25200.0,15.6848,15.7113,15.6848,15.7113,25200.0
2013-11-06 14:00:00,17.79,17.8,17.78,17.78,69000.0,15.7113,15.7202,15.7025,15.7025,69000.0
2013-11-06 14:05:00,17.79,17.8,17.76,17.76,149100.0,15.7113,15.7202,15.6848,15.6848,149100.0
2013-11-06 14:10:00,17.76,17.77,17.74,17.74,53600.0,15.6848,15.6937,15.6672,15.6672,53600.0
2013-11-06 14:15:00,17.74,17.75,17.71,17.72,51000.0,15.6672,15.676,15.6407,15.6495,51000.0
2013-11-06 14:20:00,17.71,17.73,17.71,17.72,49300.0,15.6407,15.6583,15.6407,15.6495,49300.0
2013-11-06 14:25:00,17.72,17.72,17.7,17.7,69200.0,15.6495,15.6495,15.6318,15.6318,69200.0
2013-11-06 14:30:00,17.7,17.71,17.69,17.71,61800.0,15.6318,15.6407,15.623,15.6407,61800.0
2013-11-06 14:35:00,17.71,17.72,17.7,17.71,65100.0,15.6407,15.6495,15.6318,15.6407,65100.0
2013-11-06 14:40:00,17.72,17.73,17.7,17.73,82600.0,15.6495,15.6583,15.6318,15.6583,82600.0
2013-11-06 14:45:00,17.74,17.75,17.69,17.69,136200.0,15.6672,15.676,15.623,15.623,136200.0
2013-11-06 14:50:00,17.69,17.75,17.69,17.75,60500.0,15.623,15.676,15.623,15.676,60500.0
2013-11-06 14:55:00,17.75,17.78,17.75,17.78,66300.0,15.676,15.7025,15.676,15.7025,66300.0
2013-11-06 15:00:00,17.77,17.78,17.74,17.75,97700.0,15.6937,15.7025,15.6672,15.676,97700.0
2013-11-06 15:05:00,17.76,17.8,17.76,17.8,44300.0,15.6848,15.7202,15.6848,15.7202,44300.0
2013-11-06 15:10:00,17.8,17.8,17.78,17.79,97400.0,15.7202,15.7202,15.7025,15.7113,97400.0
2013-11-06 15:15:00,17.79,17.85,17.79,17.85,64400.0,15.7113,15.7643,15.7113,15.7643,64400.0
2013-11-06 15:20:00,17.85,17.89,17.84,17.88,197700.0,15.7643,15.7996,15.7555,15.7908,197700.0
2013-11-06 15:25:00,17.88,17.89,17.81,17.81,221700.0,15.7908,15.7996,15.729,15.729,221700.0
2013-11-06 15:30:00,17.81,17.82,17.76,17.77,235200.0,15.729,15.7378,15.6848,15.6937,235200.0
2013-11-06 15:35:00,17.77,17.79,17.77,17.79,68600.0,15.6937,15.7113,15.6937,15.7113,68600.0
2013-11-06 15:40:00,17.79,17.79,17.77,17.77,178600.0,15.7113,15.7113,15.6937,15.6937,178600.0
2013-11-06 15:45:00,17.78,17.78,17.72,17.74,356500.0,15.7025,15.7025,15.6495,15.6672,356500.0
2013-11-06 15:50:00,17.74,17.79,17.74,17.78,251700.0,15.6672,15.7113,15.6672,15.7025,251700.0
2013-11-06 15:55:00,17.79,17.81,17.78,17.79,629700.0,15.7113,15.729,15.7025,15.7113,629700.0
2013-11-07 09:30:00,17.86,17.94,17.82,17.85,153800.0,15.7732,15.8438,15.7378,15.7643,153800.0
2013-11-07 09:35:00,17.87,17.92,17.86,17.92,120000.0,15.782,15.8261,15.7732,15.8261,120000.0
2013-11-07 09:40:00,17.93,17.97,17.9,17.96,196600.0,15.835,15.8703,15.8085,15.8615,196600.0
2013-11-07 09:45:00,17.96,17.98,17.93,17.93,137800.0,15.8615,15.8791,15.835,15.835,137800.0
2013-11-07 09:50:00,17.93,17.94,17.89,17.91,126500.0,15.835,15.8438,15.7996,15.8173,126500.0
2013-11-07 09:55:00,17.92,17.94,17.9,17.93,99100.0,15.8261,15.8438,15.8085,15.835,99100.0
2013-11-07 10:00:00,17.93,17.94,17.9,17.9,233500.0,15.835,15.8438,15.8085,15.8085,233500.0
2013-11-07 10:05:00,17.9,17.91,17.8,17.81,127400.0,15.8085,15.8173,15.7202,15.729,127400.0
2013-11-07 10:10:00,17.81,17.82,17.76,17.77,126200.0,15.729,15.7378,15.6848,15.6937,126200.0
2013-11-07 10:15:00,17.77,17.79,17.7,17.71,209300.0,15.6937,15.7113,15.6318,15.6407,209300.0
2013-11-07 10:20:00,17.71,17.74,17.7,17.72,125900.0,15.6407,15.6672,15.6318,15.6495,125900.0
2013-11-07 10:25:00,17.71,17.71,17.67,17.67,65900.0,15.6407,15.6407,15.6054,15.6054,65900.0
2013-11-07 10:30:00,17.68,17.7,17.67,17.7,195100.0,15.6142,15.6318,15.6054,15.6318,195100.0
2013-11-07 10:35:00,17.7,17.73,17.69,17.71,298900.0,15.6318,15.6583,15.623,15.6407,298900.0
2013-11-07 10:40:00,17.7,17.73,17.7,17.7,152200.0,15.6318,15.6583,15.6318,15.6318,152200.0
2013-11-07 10:45:00,17.7,17.71,17.68,17.7,323200.0,15.6318,15.6407,15.6142,15.6318,323200.0
2013-11-07 10:50:00,17.69,17.7,17.66,17.69,162700.0,15.623,15.6318,15.5965,15.623,162700.0
2013-11-07 10:55:00,17.7,17.7,17.62,17.63,266800.0,15.6318,15.6318,15.5612,15.57,266800.0
2013-11-07 11:00:00,17.63,17.7,17.62,17.7,83400.0,15.57,15.6318,15.5612,15.6318,83400.0
2013-11-07 11:05:00,17.7,17.72,17.67,17.68,197300.0,15.6318,15.6495,15.6054,15.6142,197300.0
2013-11-07 11:10:00,17.68,17.7,17.68,17.68,70400.0,15.6142,15.6318,15.6142,15.6142,70400.0
2013-11-07 11:15:00,17.68,17.69,17.68,17.68,126300.0,15.6142,15.623,15.6142,15.6142,126300.0
2013-11-07 11:20:00,17.68,17.68,17.66,17.67,71900.0,15.6142,15.6142,15.5965,15.6054,71900.0
2013-11-07 11:25:00,17.67,17.69,17.66,17.68,116500.0,15.6054,15.623,15.5965,15.6142,116500.0
2013-11-07 11:30:00,17.68,17.68,17.66,17.68,73100.0,15.6142,15.6142,15.5965,15.6142,73100.0
2013-11-07 11:35:00,17.68,17.7,17.67,17.7,29100.0,15.6142,15.6318,15.6054,15.6318,29100.0
2013-11-07 11:40:00,17.7,17.71,17.68,17.71,115800.0,15.6318,15.6407,15.6142,15.6407,115800.0
2013-11-07 11:45:00,17.71,17.72,17.69,17.71,116100.0,15.6407,15.6495,15.623,15.6407,116100.0
2013-11-07 11:50:00,17.72,17.76,17.72,17.73,65100.0,15.6495,15.6848,15.6495,15.6583,65100.0
2013-11-07 11:55:00,17.73,17.77,17.73,17.76,51700.0,15.6583,15.6937,15.6583,15.6848,51700.0
2013-11-07 12:00:00,17.77,17.81,17.76,17.81,100300.0,15.6937,15.729,15.6848,15.729,100300.0
2013-11-07 12:05:00,17.8,17.84,17.8,17.84,48600.0,15.7202,15.7555,15.7202,15.7555,48600.0
2013-11-07 12:10:00,17.83,17.84,17.81,17.84,35500.0,15.7467,15.7555,15.729,15.7555,35500.0
2013-11-07 12:15:00,17.84,17.84,17.79,17.8,42500.0,15.7555,15.7555,15.7113,15.7202,42500.0
2013-11-07 12:20:00,17.8,17.81,17.78,17.79,79000.0,15.7202,15.729,15.7025,15.7113,79000.0
2013-11-07 12:25:00,17.79,17.79,17.78,17.78,12000.0,15.7113,15.7113,15.7025,15.7025,12000.0
2013-11-07 12:30:00,17.79,17.8,17.78,17.78,48300.0,15.7113,15.7202,15.7025,15.7025,48300.0
2013-11-07 12:35:00,17.78,17.78,17.75,17.75,65900.0,15.7025,15.7025,15.676,15.676,65900.0
2013-11-07 12:40:00,17.76,17.77,17.75,17.76,37900.0,15.6848,15.6937,15.676,15.6848,37900.0
2013-11-07 12:45:00,17.76,17.77,17.75,17.75,25600.0,15.6848,15.6937,15.676,15.676,25600.0
2013-11-07 12:50:00,17.75,17.76,17.73,17.73,57400.0,15.676,15.6848,15.6583,15.6583,57400.0
2013-11-07 12:55:00,17.73,17.74,17.72,17.73,29000.0,15.6583,15.6672,15.6495,15.6583,29000.0
2013-11-07 13:00:00,17.73,17.73,17.72,17.72,32000.0,15.6583,15.6583,15.6495,15.6495,32000.0
2013-11-07 13:05:00,17.72,17.73,17.72,17.72,9200.0,15.6495,15.6583,15.6495,15.6495,9200.0
2013-11-07 13:10:00,17.72,17.73,17.71,17.73,48400.0,15.6495,15.6583,15.6407,15.6583,48400.0
2013-11-07 13:15:00,17.72,17.73,17.67,17.67,127700.0,15.6495,15.6583,15.6054,15.6054,127700.0
2013-11-07 13:20:00,17.67,17.68,17.66,17.66,76200.0,15.6054,15.6142,15.5965,15.5965,76200.0
2013-11-07 13:25:00,17.66,17.7,17.66,17.68,103300.0,15.5965,15.6318,15.5965,15.6142,103300.0
2013-11-07 13:30:00,17.68,17.72,17.67,17.71,36400.0,15.6142,15.6495,15.6054,15.6407,36400.0
2013-11-07 13:35:00,17.71,17.72,17.69,17.7,33900.0,15.6407,15.6495,15.623,15.6318,33900.0
2013-11-07 13:40:00,17.71,17.71,17.7,17.7,8400.0,15.6407,15.6407,15.6318,15.6318,8400.0
2013-11-07 13:45:00,17.71,17.71,17.68,17.69,29600.0,15.6407,15.6407,15.6142,15.623,29600.0
2013-11-07 13:50:00,17.68,17.7,17.68,17.7,15600.0,15.6142,15.6318,15.6142,15.6318,15600.0
2013-11-07 13:55:00,17.7,17.7,17.69,17.7,23300.0,15.6318,15.6318,15.623,15.6318,23300.0
2013-11-07 14:00:00,17.7,17.7,17.62,17.63,204600.0,15.6318,15.6318,15.5612,15.57,204600.0
2013-11-07 14:05:00,17.63,17.66,17.63,17.66,177200.0,15.57,15.5965,15.57,15.5965,177200.0
2013-11-07 14:10:00,17.66,17.71,17.65,17.68,57200.0,15.5965,15.6407,15.5877,15.6142,57200.0
2013-11-07 14:15:00,17.68,17.71,17.68,17.68,261900.0,15.6142,15.6407,15.6142,15.6142,261900.0
2013-11-07 14:20:00,17.68,17.69,17.67,17.68,16600.0,15.6142,15.623,15.6054,15.6142,16600.0
2013-11-07 14:25:00,17.67,17.67,17.62,17.65,426900.0,15.6054,15.6054,15.5612,15.5877,426900.0
2013-11-07 14:30:00,17.64,17.64,17.58,17.6,446500.0,15.5789,15.5789,15.5259,15.5435,446500.0
2013-11-07 14:35:00,17.6,17.62,17.59,17.62,72700.0,15.5435,15.5612,15.5347,15.5612,72700.0
2013-11-07 14:40:00,17.61,17.68,17.61,17.68,108800.0,15.5524,15.6142,15.5524,15.6142,108800.0
2013-11-07 14:45:00,17.68,17.69,17.64,17.68,233900.0,15.6142,15.623,15.5789,15.6142,233900.0
2013-11-07 14:50:00,17.68,17.72,17.68,17.72,70700.0,15.6142,15.6495,15.6142,15.6495,70700.0
2013-11-07 14:55:00,17.72,17.74,17.72,17.73,53400.0,15.6495,15.6672,15.6495,15.6583,53400.0
2013-11-07 15:00:00,17.72,17.73,17.67,17.67,99300.0,15.6495,15.6583,15.6054,15.6054,99300.0
2013-11-07 15:05:00,17.67,17.67,17.64,17.64,100300.0,15.6054,15.6054,15.5789,15.5789,100300.0
2013-11-07 15:10:00,17.64,17.64,17.61,17.61,71200.0,15.5789,15.5789,15.5524,15.5524,71200.0
2013-11-07 15:15:00,17.61,17.62,17.58,17.59,194500.0,15.5524,15.5612,15.5259,15.5347,194500.0
2013-11-07 15:20:00,17.59,17.62,17.59,17.61,248400.0,15.5347,15.5612,15.5347,15.5524,248400.0
2013-11-07 15:25:00,17.61,17.62,17.59,17.59,166500.0,15.5524,15.5612,15.5347,15.5347,166500.0
2013-11-07 15:30:00,17.59,17.6,17.54,17.54,197800.0,15.5347,15.5435,15.4905,15.4905,197800.0
2013-11-07 15:35:00,17.54,17.57,17.52,17.55,207600.0,15.4905,15.517,15.4729,15.4994,207600.0
2013-11-07 15:40:00,17.55,17.57,17.54,17.55,425000.0,15.4994,15.517,15.4905,15.4994,425000.0
2013-11-07 15:45:00,17.55,17.57,17.55,17.56,133000.0,15.4994,15.517,15.4994,15.5082,133000.0
2013-11-07 15:50:00,17.56,17.57,17.53,17.55,301700.0,15.5082,15.517,15.4817,15.4994,301700.0
2013-11-07 15:55:00,17.55,17.59,17.55,17.57,328400.0,15.4994,15.5347,15.4994,15.517,328400.0
2013-11-08 09:30:00,17.64,17.73,17.57,17.69,186800.0,15.5789,15.6583,15.517,15.623,186800.0
2013-11-08 09:35:00,17.69,17.7,17.6,17.63,175800.0,15.623,15.6318,15.5435,15.57,175800.0
2013-11-08 09:40:00,17.64,17.72,17.62,17.66,336900.0,15.5789,15.6495,15.5612,15.5965,336900.0
2013-11-08 09:45:00,17.66,17.66,17.6,17.62,105100.0,15.5965,15.5965,15.5435,15.5612,105100.0
2013-11-08 09:50:00,17.62,17.63,17.59,17.63,64900.0,15.5612,15.57,15.5347,15.57,64900.0
2013-11-08 09:55:00,17.63,17.66,17.6,17.6,103600.0,15.57,15.5965,15.5435,15.5435,103600.0
2013-11-08 10:00:00,17.61,17.69,17.61,17.68,151100.0,15.5524,15.623,15.5524,15.6142,151100.0
2013-11-08 10:05:00,17.67,17.7,17.65,17.69,104100.0,15.6054,15.6318,15.5877,15.623,104100.0
2013-11-08 10:10:00,17.69,17.69,17.66,17.68,118600.0,15.623,15.623,15.5965,15.6142,118600.0
2013-11-08 10:15:00,17.68,17.75,17.68,17.68,228800.0,15.6142,15.676,15.6142,15.6142,228800.0
2013-11-08 10:20:00,17.69,17.7,17.66,17.67,350000.0,15.623,15.6318,15.5965,15.6054,350000.0
2013-11-08 10:25:00,17.67,17.67,17.63,17.65,144300.0,15.6054,15.6054,15.57,15.5877,144300.0
2013-11-08 10:30:00,17.65,17.69,17.64,17.69,209100.0,15.5877,15.623,15.5789,15.623,209100.0
2013-11-08 10:35:00,17.69,17.7,17.65,17.66,254500.0,15.623,15.6318,15.5877,15.5965,254500.0
2013-11-08 10:40:00,17.66,17.66,17.64,17.65,117200.0,15.5965,15.5965,15.5789,15.5877,117200.0
2013-11-08 10:45:00,17.65,17.67,17.64,17.65,191500.0,15.5877,15.6054,15.5789,15.5877,191500.0
2013-11-08 10:50:00,17.65,17.66,17.64,17.64,105900.0,15.5877,15.5965,15.5789,15.5789,105900.0
2013-11-08 10:55:00,17.65,17.67,17.64,17.65,315600.0,15.5877,15.6054,15.5789,15.5877,315600.0
2013-11-08 11:00:00,17.66,17.71,17.64,17.71,138200.0,15.5965,15.6407,15.5789,15.6407,138200.0
2013-11-08 11:05:00,17.71,17.73,17.7,17.71,173100.0,15.6407,15.6583,15.6318,15.6407,173100.0
2013-11-08 11:10:00,17.71,17.71,17.7,17.71,92400.0,15.6407,15.6407,15.6318,15.6407,92400.0
2013-11-08 11:15:00,17.71,17.71,17.7,17.71,125900.0,15.6407,15.6407,15.6318,15.6407,125900.0
2013-11-08 11:20:00,17.71,17.71,17.7,17.71,56300.0,15.6407,15.6407,15.6318,15.6407,56300.0
2013-11-08 11:25:00,17.71,17.76,17.7,17.76,112500.0,15.6407,15.6848,15.6318,15.6848,112500.0
2013-11-08 11:30:00,17.76,17.77,17.75,17.76,85800.0,15.6848,15.6937,15.676,15.6848,85800.0
2013-11-08 11:35:00,17.76,17.76,17.75,17.76,139500.0,15.6848,15.6848,15.676,15.6848,139500.0
2013-11-08 11:40:00,17.76,17.76,17.73,17.73,49500.0,15.6848,15.6848,15.6583,15.6583,49500.0
2013-11-08 11:45:00,17.73,17.74,17.71,17.71,39400.0,15.6583,15.6672,15.6407,15.6407,39400.0
2013-11-08 11:50:00,17.72,17.76,17.71,17.75,105000.0,15.6495,15.6848,15.6407,15.676,105000.0
2013-11-08 11:55:00,17.75,17.75,17.73,17.74,29700.0,15.676,15.676,15.6583,15.6672,29700.0
2013-11-08 12:00:00,17.74,17.76,17.72,17.72,91600.0,15.6672,15.6848,15.6495,15.6495,91600.0
2013-11-08 12:05:00,17.73,17.73,17.72,17.72,29000.0,15.6583,15.6583,15.6495,15.6495,29000.0
2013-11-08 12:10:00,17.73,17.74,17.72,17.73,46600.0,15.6583,15.6672,15.6495,15.6583,46600.0
2013-11-08 12:15:00,17.72,17.73,17.71,17.71,68300.0,15.6495,15.6583,15.6407,15.6407,68300.0
2013-11-08 12:20:00,17.71,17.72,17.7,17.7,44500.0,15.6407,15.6495,15.6318,15.6318,44500.0
2013-11-08 12:25:00,17.71,17.73,17.7,17.73,49600.0,15.6407,15.6583,15.6318,15.6583,49600.0
2013-11-08 12:30:00,17.73,17.75,17.73,17.75,63900.0,15.6583,15.676,15.6583,15.676,63900.0
2013-11-08 12:35:00,17.75,17.76,17.74,17.75,41900.0,15.676,15.6848,15.6672,15.676,41900.0
2013-11-08 12:40:00,17.74,17.76,17.74,17.75,25500.0,15.6672,15.6848,15.6672,15.676,25500.0
2013-11-08 12:45:00,17.75,17.75,17.73,17.74,40500.0,15.676,15.676,15.6583,15.6672,40500.0
2013-11-08 12:50:00,17.73,17.75,17.71,17.72,71500.0,15.6583,15.676,15.6407,15.6495,71500.0
2013-11-08 12:55:00,17.72,17.73,17.72,17.73,8000.0,15.6495,15.6583,15.6495,15.6583,8000.0
2013-11-08 13:00:00,17.72,17.72,17.7,17.7,95600.0,15.6495,15.6495,15.6318,15.6318,95600.0
2013-11-08 13:05:00,17.71,17.72,17.7,17.7,57700.0,15.6407,15.6495,15.6318,15.6318,57700.0
2013-11-08 13:10:00,17.7,17.71,17.7,17.71,23000.0,15.6318,15.6407,15.6318,15.6407,23000.0
2013-11-08 13:15:00,17.71,17.73,17.7,17.7,54200.0,15.6407,15.6583,15.6318,15.6318,54200.0
2013-11-08 13:20:00,17.7,17.7,17.68,17.69,60000.0,15.6318,15.6318,15.6142,15.623,60000.0
2013-11-08 13:25:00,17.69,17.7,17.68,17.69,40800.0,15.623,15.6318,15.6142,15.623,40800.0
2013-11-08 13:30:00,17.7,17.7,17.68,17.7,48600.0,15.6318,15.6318,15.6142,15.6318,48600.0
2013-11-08 13:35:00,17.7,17.71,17.69,17.7,76400.0,15.6318,15.6407,15.623,15.6318,76400.0
2013-11-08 13:40:00,17.7,17.71,17.69,17.69,27000.0,15.6318,15.6407,15.623,15.623,27000.0
2013-11-08 13:45:00,17.7,17.71,17.69,17.7,89800.0,15.6318,15.6407,15.623,15.6318,89800.0
2013-11-08 13:50:00,17.7,17.7,17.69,17.69,19000.0,15.6318,15.6318,15.623,15.623,19000.0
2013-11-08 13:55:00,17.69,17.71,17.68,17.71,41700.0,15.623,15.6407,15.6142,15.6407,41700.0
2013-11-08 14:00:00,17.71,17.71,17.69,17.69,65500.0,15.6407,15.6407,15.623,15.623,65500.0
2013-11-08 14:05:00,17.7,17.7,17.69,17.7,46000.0,15.6318,15.6318,15.623,15.6318,46000.0
2013-11-08 14:10:00,17.7,17.71,17.69,17.71,353500.0,15.6318,15.6407,15.623,15.6407,353500.0
2013-11-08 14:15:00,17.71,17.71,17.68,17.68,84600.0,15.6407,15.6407,15.6142,15.6142,84600.0
2013-11-08 14:20:00,17.68,17.69,17.66,17.66,89800.0,15.6142,15.623,15.5965,15.5965,89800.0
2013-11-08 14:25:00,17.66,17.67,17.66,17.66,26100.0,15.5965,15.6054,15.5965,15.5965,26100.0
2013-11-08 14:30:00,17.66,17.67,17.65,17.65,76100.0,15.5965,15.6054,15.5877,15.5877,76100.0
2013-11-08 14:35:00,17.65,17.68,17.64,17.68,153300.0,15.5877,15.6142,15.5789,15.6142,153300.0
2013-11-08 14:40:00,17.68,17.7,17.67,17.7,36500.0,15.6142,15.6318,15.6054,15.6318,36500.0
2013-11-08 14:45:00,17.7,17.7,17.67,17.67,84400.0,15.6318,15.6318,15.6054,15.6054,84400.0
2013-11-08 14:50:00,17.68,17.68,17.67,17.67,57500.0,15.6142,15.6142,15.6054,15.6054,57500.0
2013-11-08 14:55:00,17.67,17.68,17.67,17.68,8500.0,15.6054,15.6142,15.6054,15.6142,8500.0
2013-11-08 15:00:00,17.67,17.68,17.66,17.66,53100.0,15.6054,15.6142,15.5965,15.5965,53100.0
2013-11-08 15:05:00,17.66,17.67,17.65,17.66,49800.0,15.5965,15.6054,15.5877,15.5965,49800.0
2013-11-08 15:10:00,17.66,17.66,17.64,17.64,89500.0,15.5965,15.5965,15.5789,15.5789,89500.0
2013-11-08 15:15:00,17.64,17.65,17.64,17.64,42700.0,15.5789,15.5877,15.5789,15.5789,42700.0
2013-11-08 15:20:00,17.64,17.65,17.64,17.65,91900.0,15.5789,15.5877,15.5789,15.5877,91900.0
2013-11-08 15:25:00,17.65,17.66,17.64,17.64,129400.0,15.5877,15.5965,15.5789,15.5789,129400.0
2013-11-08 15:30:00,17.65,17.65,17.64,17.64,111900.0,15.5877,15.5877,15.5789,15.5789,111900.0
2013-11-08 15:35:00,17.64,17.65,17.64,17.64,110200.0,15.5789,15.5877,15.5789,15.5789,110200.0
2013-11-08 15:40:00,17.65,17.68,17.64,17.67,230500.0,15.5877,15.6142,15.5789,15.6054,230500.0
2013-11-08 15:45:00,17.67,17.7,17.66,17.69,197800.0,15.6054,15.6318,15.5965,15.623,197800.0
2013-11-08 15:50:00,17.7,17.7,17.68,17.68,200800.0,15.6318,15.6318,15.6142,15.6142,200800.0
2013-11-08 15:55:00,17.69,17.7,17.67,17.68,892900.0,15.623,15.6318,15.6054,15.6142,892900.0
2013-11-11 09:30:00,17.75,17.79,17.73,17.79,103600.0,15.676,15.7113,15.6583,15.7113,103600.0
2013-11-11 09:35:00,17.78,17.81,17.75,17.78,85600.0,15.7025,15.729,15.676,15.7025,85600.0
2013-11-11 09:40:00,17.77,17.81,17.76,17.79,75600.0,15.6937,15.729,15.6848,15.7113,75600.0
2013-11-11 09:45:00,17.79,17.83,17.76,17.82,100100.0,15.7113,15.7467,15.6848,15.7378,100100.0
2013-11-11 09:50:00,17.82,17.84,17.79,17.84,124600.0,15.7378,15.7555,15.7113,15.7555,124600.0
2013-11-11 09:55:00,17.84,17.85,17.8,17.82,100800.0,15.7555,15.7643,15.7202,15.7378,100800.0
2013-11-11 10:00:00,17.82,17.82,17.77,17.78,185200.0,15.7378,15.7378,15.6937,15.7025,185200.0
2013-11-11 10:05:00,17.77,17.81,17.77,17.81,78300.0,15.6937,15.729,15.6937,15.729,78300.0
2013-11-11 10:10:00,17.81,17.83,17.8,17.82,159600.0,15.729,15.7467,15.7202,15.7378,159600.0
2013-11-11 10:15:00,17.82,17.88,17.81,17.87,139300.0,15.7378,15.7908,15.729,15.782,139300.0
2013-11-11 10:20:00,17.88,17.89,17.86,17.88,76900.0,15.7908,15.7996,15.7732,15.7908,76900.0
2013-11-11 10:25:00,17.88,17.88,17.84,17.85,84900.0,15.7908,15.7908,15.7555,15.7643,84900.0
2013-11-11 10:30:00,17.85,17.91,17.84,17.89,106500.0,15.7643,15.8173,15.7555,15.7996,106500.0
2013-11-11 10:35:00,17.89,17.89,17.84,17.86,61900.0,15.7996,15.7996,15.7555,15.7732,61900.0
2013-11-11 10:40:00,17.87,17.88,17.86,17.86,23500.0,15.782,15.7908,15.7732,15.7732,23500.0
2013-11-11 10:45:00,17.85,17.89,17.84,17.87,32900.0,15.7643,15.7996,15.7555,15.782,32900.0
2013-11-11 10:50:00,17.87,17.87,17.84,17.85,83200.0,15.782,15.782,15.7555,15.7643,83200.0
2013-11-11 10:55:00,17.85,17.88,17.85,17.87,73900.0,15.7643,15.7908,15.7643,15.782,73900.0
2013-11-11 11:00:00,17.87,17.87,17.83,17.85,51400.0,15.782,15.782,15.7467,15.7643,51400.0
2013-11-11 11:05:00,17.85,17.87,17.84,17.86,49100.0,15.7643,15.782,15.7555,15.7732,49100.0
2013-11-11 11:10:00,17.87,17.87,17.84,17.85,90100.0,15.782,15.782,15.7555,15.7643,90100.0
2013-11-11 11:15:00,17.85,17.86,17.84,17.84,42700.0,15.7643,15.7732,15.7555,15.7555,42700.0
2013-11-11 11:20:00,17.84,17.85,17.83,17.85,34500.0,15.7555,15.7643,15.7467,15.7643,34500.0
2013-11-11 11:25:00,17.84,17.85,17.83,17.84,37000.0,15.7555,15.7643,15.7467,15.7555,37000.0
2013-11-11 11:30:00,17.84,17.85,17.81,17.81,48500.0,15.7555,15.7643,15.729,15.729,48500.0
2013-11-11 11:35:00,17.8,17.81,17.79,17.8,16700.0,15.7202,15.729,15.7113,15.7202,16700.0
2013-11-11 11:40:00,17.8,17.83,17.8,17.83,21200.0,15.7202,15.7467,15.7202,15.7467,21200.0
2013-11-11 11:45:00,17.83,17.83,17.79,17.79,42000.0,15.7467,15.7467,15.7113,15.7113,42000.0
2013-11-11 11:50:00,17.8,17.82,17.78,17.82,57700.0,15.7202,15.7378,15.7025,15.7378,57700.0
2013-11-11 11:55:00,17.82,17.84,17.82,17.82,33300.0,15.7378,15.7555,15.7378,15.7378,33300.0
2013-11-11 12:00:00,17.81,17.81,17.79,17.8,20200.0,15.729,15.729,15.7113,15.7202,20200.0
2013-11-11 12:05:00,17.8,17.82,17.8,17.82,27900.0,15.7202,15.7378,15.7202,15.7378,27900.0
2013-11-11 12:10:00,17.81,17.84,17.81,17.84,39300.0,15.729,15.7555,15.729,15.7555,39300.0
2013-11-11 12:15:00,17.84,17.84,17.81,17.81,32200.0,15.7555,15.7555,15.729,15.729,32200.0
2013-11-11 12:20:00,17.82,17.83,17.82,17.82,12100.0,15.7378,15.7467,15.7378,15.7378,12100.0
2013-11-11 12:25:00,17.82,17.85,17.82,17.85,20500.0,15.7378,15.7643,15.7378,15.7643,20500.0
2013-11-11 12:30:00,17.85,17.86,17.85,17.86,31600.0,15.7643,15.7732,15.7643,15.7732,31600.0
2013-11-11 12:35:00,17.86,17.86,17.85,17.85,37000.0,15.7732,15.7732,15.7643,15.7643,37000.0
2013-11-11 12:40:00,17.86,17.86,17.84,17.85,28800.0,15.7732,15.7732,15.7555,15.7643,28800.0
2013-11-11 12:45:00,17.84,17.86,17.84,17.85,46400.0,15.7555,15.7732,15.7555,15.7643,46400.0
2013-11-11 12:50:00,17.85,17.85,17.84,17.85,12300.0,15.7643,15.7643,15.7555,15.7643,12300.0
2013-11-11 12:55:00,17.85,17.85,17.84,17.85,9600.0,15.7643,15.7643,15.7555,15.7643,9600.0
2013-11-11 13:00:00,17.84,17.85,17.83,17.83,28800.0,15.7555,15.7643,15.7467,15.7467,28800.0
2013-11-11 13:05:00,17.83,17.85,17.83,17.85,11900.0,15.7467,15.7643,15.7467,15.7643,11900.0
2013-11-11 13:10:00,17.85,17.85,17.83,17.85,34900.0,15.7643,15.7643,15.7467,15.7643,34900.0
2013-11-11 13:15:00,17.85,17.85,17.82,17.83,122000.0,15.7643,15.7643,15.7378,15.7467,122000.0
2013-11-11 13:20:00,17.84,17.84,17.83,17.84,11800.0,15.7555,15.7555,15.7467,15.7555,11800.0
2013-11-11 13:25:00,17.84,17.85,17.83,17.83,45300.0,15.7555,15.7643,15.7467,15.7467,45300.0
2013-11-11 13:30:00,17.84,17.84,17.83,17.84,11000.0,15.7555,15.7555,15.7467,15.7555,11000.0
2013-11-11 13:35:00,17.83,17.85,17.83,17.84,20800.0,15.7467,15.7643,15.7467,15.7555,20800.0
2013-11-11 13:40:00,17.85,17.85,17.83,17.84,44800.0,15.7643,15.7643,15.7467,15.7555,44800.0
2013-11-11 13:45:00,17.84,17.84,17.83,17.83,6800.0,15.7555,15.7555,15.7467,15.7467,6800.0
2013-11-11 13:50:00,17.84,17.84,17.82,17.82,33800.0,15.7555,15.7555,15.7378,15.7378,33800.0
2013-11-11 13:55:00,17.82,17.83,17.82,17.82,45900.0,15.7378,15.7467,15.7378,15.7378,45900.0
2013-11-11 14:00:00,17.82,17.83,17.82,17.83,14000.0,15.7378,15.7467,15.7378,15.7467,14000.0
2013-11-11 14:05:00,17.83,17.85,17.82,17.84,38300.0,15.7467,15.7643,15.7378,15.7555,38300.0
2013-11-11 14:10:00,17.84,17.86,17.84,17.86,83300.0,15.7555,15.7732,15.7555,15.7732,83300.0
2013-11-11 14:15:00,17.86,17.86,17.85,17.86,31300.0,15.7732,15.7732,15.7643,15.7732,31300.0
2013-11-11 14:20:00,17.86,17.86,17.85,17.86,18300.0,15.7732,15.7732,15.7643,15.7732,18300.0
2013-11-11 14:25:00,17.86,17.86,17.84,17.85,69800.0,15.7732,15.7732,15.7555,15.7643,69800.0
2013-11-11 14:30:00,17.84,17.86,17.82,17.83,113400.0,15.7555,15.7732,15.7378,15.7467,113400.0
2013-11-11 14:35:00,17.83,17.85,17.82,17.84,59200.0,15.7467,15.7643,15.7378,15.7555,59200.0
2013-11-11 14:40:00,17.84,17.84,17.83,17.84,10800.0,15.7555,15.7555,15.7467,15.7555,10800.0
2013-11-11 14:45:00,17.84,17.84,17.83,17.84,8300.0,15.7555,15.7555,15.7467,15.7555,8300.0
2013-11-11 14:50:00,17.84,17.84,17.83,17.84,22500.0,15.7555,15.7555,15.7467,15.7555,22500.0
2013-11-11 14:55:00,17.83,17.84,17.83,17.84,19100.0,15.7467,15.7555,15.7467,15.7555,19100.0
2013-11-11 15:00:00,17.83,17.84,17.81,17.82,93600.0,15.7467,15.7555,15.729,15.7378,93600.0
2013-11-11 15:05:00,17.82,17.83,17.8,17.8,210400.0,15.7378,15.7467,15.7202,15.7202,210400.0
2013-11-11 15:10:00,17.81,17.81,17.78,17.79,48500.0,15.729,15.729,15.7025,15.7113,48500.0
2013-11-11 15:15:00,17.79,17.8,17.78,17.79,141300.0,15.7113,15.7202,15.7025,15.7113,141300.0
2013-11-11 15:20:00,17.79,17.8,17.78,17.8,55100.0,15.7113,15.7202,15.7025,15.7202,55100.0
2013-11-11 15:25:00,17.8,17.8,17.79,17.8,26700.0,15.7202,15.7202,15.7113,15.7202,26700.0
2013-11-11 15:30:00,17.8,17.81,17.79,17.8,129700.0,15.7202,15.729,15.7113,15.7202,129700.0
2013-11-11 15:35:00,17.8,17.8,17.79,17.8,23000.0,15.7202,15.7202,15.7113,15.7202,23000.0
2013-11-11 15:40:00,17.8,17.8,17.79,17.79,222700.0,15.7202,15.7202,15.7113,15.7113,222700.0
2013-11-11 15:45:00,17.8,17.8,17.79,17.8,98100.0,15.7202,15.7202,15.7113,15.7202,98100.0
2013-11-11 15:50:00,17.8,17.8,17.77,17.8,253400.0,15.7202,15.7202,15.6937,15.7202,253400.0
2013-11-11 15:55:00,17.8,17.82,17.79,17.81,329500.0,15.7202,15.7378,15.7113,15.729,329500.0
2013-11-12 09:30:00,17.74,17.92,17.74,17.92,95300.0,15.6672,15.8261,15.6672,15.8261,95300.0
2013-11-12 09:35:00,17.92,17.98,17.92,17.95,145300.0,15.8261,15.8791,15.8261,15.8526,145300.0
2013-11-12 09:40:00,17.95,17.95,17.87,17.9,241500.0,15.8526,15.8526,15.782,15.8085,241500.0
2013-11-12 09:45:00,17.9,17.93,17.89,17.91,101800.0,15.8085,15.835,15.7996,15.8173,101800.0
2013-11-12 09:50:00,17.91,17.91,17.89,17.9,72500.0,15.8173,15.8173,15.7996,15.8085,72500.0
2013-11-12 09:55:00,17.9,17.9,17.87,17.88,51100.0,15.8085,15.8085,15.782,15.7908,51100.0
2013-11-12 10:00:00,17.88,17.9,17.85,17.86,126700.0,15.7908,15.8085,15.7643,15.7732,126700.0
2013-11-12 10:05:00,17.86,17.87,17.85,17.87,71400.0,15.7732,15.782,15.7643,15.782,71400.0
2013-11-12 10:10:00,17.87,17.95,17.87,17.95,82600.0,15.782,15.8526,15.782,15.8526,82600.0
2013-11-12 10:15:00,17.95,17.98,17.94,17.95,113900.0,15.8526,15.8791,15.8438,15.8526,113900.0
2013-11-12 10:20:00,17.95,17.97,17.93,17.97,42400.0,15.8526,15.8703,15.835,15.8703,42400.0
2013-11-12 10:25:00,17.96,17.98,17.94,17.97,216400.0,15.8615,15.8791,15.8438,15.8703,216400.0
2013-11-12 10:30:00,17.97,18.04,17.96,18.04,272000.0,15.8703,15.9321,15.8615,15.9321,272000.0
2013-11-12 10:35:00,18.04,18.08,18.03,18.08,142100.0,15.9321,15.9674,15.9233,15.9674,142100.0
2013-11-12 10:40:00,18.07,18.13,18.06,18.11,132500.0,15.9586,16.0116,15.9498,15.9939,132500.0
2013-11-12 10:45:00,18.11,18.14,18.11,18.12,78300.0,15.9939,16.0204,15.9939,16.0028,78300.0
2013-11-12 10:50:00,18.12,18.29,18.11,18.23,438100.0,16.0028,16.1529,15.9939,16.0999,438100.0
2013-11-12 10:55:00,18.23,18.23,18.09,18.22,514100.0,16.0999,16.0999,15.9763,16.0911,514100.0
2013-11-12 11:00:00,18.23,18.25,18.19,18.23,340200.0,16.0999,16.1176,16.0646,16.0999,340200.0
2013-11-12 11:05:00,18.22,18.26,18.16,18.26,387400.0,16.0911,16.1264,16.0381,16.1264,387400.0
2013-11-12 11:10:00,18.26,18.36,18.24,18.36,438300.0,16.1264,16.2147,16.1087,16.2147,438300.0
2013-11-12 11:15:00,18.35,18.37,18.25,18.25,613500.0,16.2059,16.2236,16.1176,16.1176,613500.0
2013-11-12 11:20:00,18.24,18.27,18.2,18.21,284200.0,16.1087,16.1352,16.0734,16.0823,284200.0
2013-11-12 11:25:00,18.21,18.26,18.2,18.22,203800.0,16.0823,16.1264,16.0734,16.0911,203800.0
2013-11-12 11:30:00,18.22,18.35,18.21,18.34,616900.0,16.0911,16.2059,16.0823,16.1971,616900.0
2013-11-12 11:35:00,18.34,18.4,18.28,18.38,526200.0,16.1971,16.2501,16.1441,16.2324,526200.0
2013-11-12 11:40:00,18.38,18.46,18.34,18.4,482400.0,16.2324,16.303,16.1971,16.2501,482400.0
2013-11-12 11:45:00,18.4,18.45,18.36,18.45,695400.0,16.2501,16.2942,16.2147,16.2942,695400.0
2013-11-12 11:50:00,18.45,18.48,18.31,18.31,535400.0,16.2942,16.3207,16.1706,16.1706,535400.0
2013-11-12 11:55:00,18.31,18.41,18.28,18.4,364400.0,16.1706,16.2589,16.1441,16.2501,364400.0
2013-11-12 12:00:00,18.41,18.54,18.4,18.51,550200.0,16.2589,16.3737,16.2501,16.3472,550200.0
2013-11-12 12:05:00,18.51,18.51,18.36,18.38,243900.0,16.3472,16.3472,16.2147,16.2324,243900.0
2013-11-12 12:10:00,18.39,18.39,18.26,18.29,221000.0,16.2412,16.2412,16.1264,16.1529,221000.0
2013-11-12 12:15:00,18.29,18.31,18.27,18.31,150400.0,16.1529,16.1706,16.1352,16.1706,150400.0
2013-11-12 12:20:00,18.31,18.31,18.21,18.22,159900.0,16.1706,16.1706,16.0823,16.0911,159900.0
2013-11-12 12:25:00,18.21,18.24,18.18,18.21,111500.0,16.0823,16.1087,16.0558,16.0823,111500.0
2013-11-12 12:30:00,18.2,18.21,18.03,18.06,360500.0,16.0734,16.0823,15.9233,15.9498,360500.0
2013-11-12 12:35:00,18.06,18.14,18.03,18.11,225000.0,15.9498,16.0204,15.9233,15.9939,225000.0
2013-11-12 12:40:00,18.11,18.11,18.05,18.09,218300.0,15.9939,15.9939,15.9409,15.9763,218300.0
2013-11-12 12:45:00,18.09,18.13,18.08,18.13,57400.0,15.9763,16.0116,15.9674,16.0116,57400.0
2013-11-12 12:50:00,18.13,18.13,18.06,18.07,62600.0,16.0116,16.0116,15.9498,15.9586,62600.0
2013-11-12 12:55:00,18.06,18.07,18.05,18.05,39900.0,15.9498,15.9586,15.9409,15.9409,39900.0
2013-11-12 13:00:00,18.05,18.1,18.04,18.06,141100.0,15.9409,15.9851,15.9321,15.9498,141100.0
2013-11-12 13:05:00,18.06,18.07,18.01,18.03,136600.0,15.9498,15.9586,15.9056,15.9233,136600.0
2013-11-12 13:10:00,18.03,18.04,18.01,18.03,40400.0,15.9233,15.9321,15.9056,15.9233,40400.0
2013-11-12 13:15:00,18.03,18.03,17.99,17.99,98100.0,15.9233,15.9233,15.888,15.888,98100.0
2013-11-12 13:20:00,18.0,18.03,17.99,18.03,129400.0,15.8968,15.9233,15.888,15.9233,129400.0
2013-11-12 13:25:00,18.03,18.04,18.0,18.01,53300.0,15.9233,15.9321,15.8968,15.9056,53300.0
2013-11-12 13:30:00,18.02,18.03,17.99,18.0,53800.0,15.9145,15.9233,15.888,15.8968,53800.0
2013-11-12 13:35:00,17.99,18.0,17.97,17.98,72000.0,15.888,15.8968,15.8703,15.8791,72000.0
2013-11-12 13:40:00,17.98,18.0,17.96,17.99,64300.0,15.8791,15.8968,15.8615,15.888,64300.0
2013-11-12 13:45:00,17.99,18.0,17.97,18.0,90000.0,15.888,15.8968,15.8703,15.8968,90000.0
2013-11-12 13:50:00,18.0,18.02,17.99,18.0,60500.0,15.8968,15.9145,15.888,15.8968,60500.0
2013-11-12 13:55:00,18.01,18.04,18.01,18.02,80500.0,15.9056,15.9321,15.9056,15.9145,80500.0
2013-11-12 14:00:00,18.01,18.05,18.01,18.05,168400.0,15.9056,15.9409,15.9056,15.9409,168400.0
2013-11-12 14:05:00,18.05,18.09,18.05,18.06,92500.0,15.9409,15.9763,15.9409,15.9498,92500.0
2013-11-12 14:10:00,18.07,18.09,18.05,18.05,61300.0,15.9586,15.9763,15.9409,15.9409,61300.0
2013-11-12 14:15:00,18.05,18.07,18.02,18.04,196100.0,15.9409,15.9586,15.9145,15.9321,196100.0
2013-11-12 14:20:00,18.05,18.06,18.0,18.0,136500.0,15.9409,15.9498,15.8968,15.8968,136500.0
2013-11-12 14:25:00,18.01,18.01,17.97,17.97,68300.0,15.9056,15.9056,15.8703,15.8703,68300.0
2013-11-12 14:30:00,17.97,17.98,17.95,17.97,71300.0,15.8703,15.8791,15.8526,15.8703,71300.0
2013-11-12 14:35:00,17.97,18.01,17.96,17.98,87400.0,15.8703,15.9056,15.8615,15.8791,87400.0
2013-11-12 14:40:00,17.99,18.01,17.98,18.0,115000.0,15.888,15.9056,15.8791,15.8968,115000.0
2013-11-12 14:45:00,18.0,18.02,17.98,18.01,72200.0,15.8968,15.9145,15.8791,15.9056,72200.0
2013-11-12 14:50:00,18.01,18.02,17.97,17.98,92000.0,15.9056,15.9145,15.8703,15.8791,92000.0
2013-11-12 14:55:00,17.97,18.01,17.96,18.01,155600.0,15.8703,15.9056,15.8615,15.9056,155600.0
2013-11-12 15:00:00,18.01,18.02,17.99,17.99,74500.0,15.9056,15.9145,15.888,15.888,74500.0
2013-11-12 15:05:00,18.0,18.0,17.99,18.0,104000.0,15.8968,15.8968,15.888,15.8968,104000.0
2013-11-12 15:10:00,17.99,18.02,17.99,18.02,81800.0,15.888,15.9145,15.888,15.9145,81800.0
2013-11-12 15:15:00,18.02,18.04,18.01,18.04,70400.0,15.9145,15.9321,15.9056,15.9321,70400.0
2013-11-12 15:20:00,18.04,18.04,18.0,18.01,107300.0,15.9321,15.9321,15.8968,15.9056,107300.0
2013-11-12 15:25:00,18.01,18.03,18.01,18.02,129800.0,15.9056,15.9233,15.9056,15.9145,129800.0
2013-11-12 15:30:00,18.02,18.05,18.01,18.02,164400.0,15.9145,15.9409,15.9056,15.9145,164400.0
2013-11-12 15:35:00,18.02,18.07,18.02,18.05,192300.0,15.9145,15.9586,15.9145,15.9409,192300.0
2013-11-12 15:40:00,18.05,18.07,18.05,18.05,121500.0,15.9409,15.9586,15.9409,15.9409,121500.0
2013-11-12 15:45:00,18.06,18.06,18.02,18.02,174900.0,15.9498,15.9498,15.9145,15.9145,174900.0
2013-11-12 15:50:00,18.02,18.03,18.01,18.01,214700.0,15.9145,15.9233,15.9056,15.9056,214700.0
2013-11-12 15:55:00,18.02,18.04,18.01,18.03,518800.0,15.9145,15.9321,15.9056,15.9233,518800.0
2013-11-13 09:30:00,17.99,18.0,17.94,17.95,147900.0,15.888,15.8968,15.8438,15.8526,147900.0
2013-11-13 09:35:00,17.95,18.03,17.92,18.03,133200.0,15.8526,15.9233,15.8261,15.9233,133200.0
2013-11-13 09:40:00,18.03,18.09,17.95,17.95,101200.0,15.9233,15.9763,15.8526,15.8526,101200.0
2013-11-13 09:45:00,17.95,18.02,17.95,17.98,93600.0,15.8526,15.9145,15.8526,15.8791,93600.0
2013-11-13 09:50:00,17.99,17.99,17.96,17.98,129100.0,15.888,15.888,15.8615,15.8791,129100.0
2013-11-13 09:55:00,17.98,18.01,17.95,17.96,134900.0,15.8791,15.9056,15.8526,15.8615,134900.0
2013-11-13 10:00:00,17.97,18.0,17.96,17.98,138300.0,15.8703,15.8968,15.8615,15.8791,138300.0
2013-11-13 10:05:00,17.98,18.03,17.98,18.03,71900.0,15.8791,15.9233,15.8791,15.9233,71900.0
2013-11-13 10:10:00,18.03,18.03,17.96,18.0,187600.0,15.9233,15.9233,15.8615,15.8968,187600.0
2013-11-13 10:15:00,18.0,18.05,17.99,17.99,151200.0,15.8968,15.9409,15.888,15.888,151200.0
2013-11-13 10:20:00,18.0,18.04,17.99,18.04,110300.0,15.8968,15.9321,15.888,15.9321,110300.0
2013-11-13 10:25:00,18.04,18.06,18.02,18.02,134100.0,15.9321,15.9498,15.9145,15.9145,134100.0
2013-11-13 10:30:00,18.02,18.03,17.99,18.0,77900.0,15.9145,15.9233,15.888,15.8968,77900.0
2013-11-13 10:35:00,18.0,18.02,17.98,17.99,65500.0,15.8968,15.9145,15.8791,15.888,65500.0
2013-11-13 10:40:00,18.0,18.02,17.98,18.02,72700.0,15.8968,15.9145,15.8791,15.9145,72700.0
2013-11-13 10:45:00,18.03,18.03,17.99,18.0,87000.0,15.9233,15.9233,15.888,15.8968,87000.0
2013-11-13 10:50:00,18.01,18.02,17.98,18.0,64000.0,15.9056,15.9145,15.8791,15.8968,64000.0
2013-11-13 10:55:00,18.02,18.02,17.97,17.98,79400.0,15.9145,15.9145,15.8703,15.8791,79400.0
2013-11-13 11:00:00,17.99,17.99,17.96,17.99,131500.0,15.888,15.888,15.8615,15.888,131500.0
2013-11-13 11:05:00,17.99,18.01,17.99,18.0,159900.0,15.888,15.9056,15.888,15.8968,159900.0
2013-11-13 11:10:00,18.0,18.0,17.96,17.96,105000.0,15.8968,15.8968,15.8615,15.8615,105000.0
2013-11-13 11:15:00,17.96,17.99,17.96,17.96,128900.0,15.8615,15.888,15.8615,15.8615,128900.0
2013-11-13 11:20:00,17.97,17.97,17.96,17.97,29000.0,15.8703,15.8703,15.8615,15.8703,29000.0
2013-11-13 11:25:00,17.97,17.98,17.96,17.98,62900.0,15.8703,15.8791,15.8615,15.8791,62900.0
2013-11-13 11:30:00,17.98,18.03,17.97,18.03,104900.0,15.8791,15.9233,15.8703,15.9233,104900.0
2013-11-13 11:35:00,18.02,18.03,17.99,18.01,69500.0,15.9145,15.9233,15.888,15.9056,69500.0
2013-11-13 11:40:00,18.01,18.01,17.98,17.98,32700.0,15.9056,15.9056,15.8791,15.8791,32700.0
2013-11-13 11:45:00,17.99,18.0,17.98,18.0,26500.0,15.888,15.8968,15.8791,15.8968,26500.0
2013-11-13 11:50:00,18.0,18.0,17.98,18.0,26100.0,15.8968,15.8968,15.8791,15.8968,26100.0
2013-11-13 11:55:00,17.98,17.99,17.98,17.98,20500.0,15.8791,15.888,15.8791,15.8791,20500.0
2013-11-13 12:00:00,17.99,17.99,17.97,17.97,34400.0,15.888,15.888,15.8703,15.8703,34400.0
2013-11-13 12:05:00,17.98,18.0,17.97,17.98,34200.0,15.8791,15.8968,15.8703,15.8791,34200.0
2013-11-13 12:10:00,17.98,17.99,17.96,17.97,57000.0,15.8791,15.888,15.8615,15.8703,57000.0
2013-11-13 12:15:00,17.97,18.0,17.97,17.99,39800.0,15.8703,15.8968,15.8703,15.888,39800.0
2013-11-13 12:20:00,17.98,18.02,17.98,18.02,47300.0,15.8791,15.9145,15.8791,15.9145,47300.0
2013-11-13 12:25:00,18.02,18.05,18.01,18.05,49400.0,15.9145,15.9409,15.9056,15.9409,49400.0
2013-11-13 12:30:00,18.05,18.05,18.03,18.03,49600.0,15.9409,15.9409,15.9233,15.9233,49600.0
2013-11-13 12:35:00,18.04,18.04,18.02,18.03,18000.0,15.9321,15.9321,15.9145,15.9233,18000.0
2013-11-13 12:40:00,18.03,18.05,18.02,18.05,67600.0,15.9233,15.9409,15.9145,15.9409,67600.0
2013-11-13 12:45:00,18.05,18.05,18.02,18.03,74200.0,15.9409,15.9409,15.9145,15.9233,74200.0
2013-11-13 12:50:00,18.03,18.04,18.02,18.03,38500.0,15.9233,15.9321,15.9145,15.9233,38500.0
2013-11-13 12:55:00,18.03,18.04,18.02,18.03,49000.0,15.9233,15.9321,15.9145,15.9233,49000.0
2013-11-13 13:00:00,18.03,18.03,18.02,18.02,278900.0,15.9233,15.9233,15.9145,15.9145,278900.0
2013-11-13 13:05:00,18.03,18.03,18.02,18.03,20100.0,15.9233,15.9233,15.9145,15.9233,20100.0
2013-11-13 13:10:00,18.03,18.03,18.01,18.02,37000.0,15.9233,15.9233,15.9056,15.9145,37000.0
2013-11-13 13:15:00,18.01,18.02,18.01,18.02,16100.0,15.9056,15.9145,15.9056,15.9145,16100.0
2013-11-13 13:20:00,18.02,18.02,18.01,18.01,184900.0,15.9145,15.9145,15.9056,15.9056,184900.0
2013-11-13 13:25:00,18.01,18.01,18.0,18.01,40600.0,15.9056,15.9056,15.8968,15.9056,40600.0
2013-11-13 13:30:00,18.01,18.03,18.0,18.03,63300.0,15.9056,15.9233,15.8968,15.9233,63300.0
2013-11-13 13:35:00,18.03,18.03,18.01,18.01,48700.0,15.9233,15.9233,15.9056,15.9056,48700.0
2013-11-13 13:40:00,18.02,18.02,18.01,18.01,15000.0,15.9145,15.9145,15.9056,15.9056,15000.0
2013-11-13 13:45:00,18.02,18.03,18.01,18.02,41700.0,15.9145,15.9233,15.9056,15.9145,41700.0
2013-11-13 13:50:00,18.03,18.03,18.02,18.03,34900.0,15.9233,15.9233,15.9145,15.9233,34900.0
2013-11-13 13:55:00,18.03,18.03,18.0,18.0,79900.0,15.9233,15.9233,15.8968,15.8968,79900.0
2013-11-13 14:00:00,18.0,18.01,18.0,18.0,36300.0,15.8968,15.9056,15.8968,15.8968,36300.0
2013-11-13 14:05:00,18.01,18.01,17.99,18.0,55500.0,15.9056,15.9056,15.888,15.8968,55500.0
2013-11-13 14:10:00,18.0,18.0,17.96,17.99,125900.0,15.8968,15.8968,15.8615,15.888,125900.0
2013-11-13 14:15:00,17.99,17.99,17.97,17.98,122400.0,15.888,15.888,15.8703,15.8791,122400.0
2013-11-13 14:20:00,17.98,17.99,17.97,17.98,52400.0,15.8791,15.888,15.8703,15.8791,52400.0
2013-11-13 14:25:00,17.99,17.99,17.97,17.97,67100.0,15.888,15.888,15.8703,15.8703,67100.0
2013-11-13 14:30:00,17.97,17.98,17.97,17.97,72100.0,15.8703,15.8791,15.8703,15.8703,72100.0
2013-11-13 14:35:00,17.98,17.98,17.97,17.97,21400.0,15.8791,15.8791,15.8703,15.8703,21400.0
2013-11-13 14:40:00,17.97,17.99,17.96,17.97,123300.0,15.8703,15.888,15.8615,15.8703,123300.0
2013-11-13 14:45:00,17.97,17.98,17.96,17.98,73200.0,15.8703,15.8791,15.8615,15.8791,73200.0
2013-11-13 14:50:00,17.98,17.98,17.97,17.97,37600.0,15.8791,15.8791,15.8703,15.8703,37600.0
2013-11-13 14:55:00,17.98,17.98,17.97,17.97,39200.0,15.8791,15.8791,15.8703,15.8703,39200.0
2013-11-13 15:00:00,17.97,17.98,17.97,17.98,53200.0,15.8703,15.8791,15.8703,15.8791,53200.0
2013-11-13 15:05:00,17.97,17.98,17.97,17.97,54700.0,15.8703,15.8791,15.8703,15.8703,54700.0
2013-11-13 15:10:00,17.98,17.99,17.97,17.98,121500.0,15.8791,15.888,15.8703,15.8791,121500.0
2013-11-13 15:15:00,17.99,17.99,17.98,17.99,57200.0,15.888,15.888,15.8791,15.888,57200.0
2013-11-13 15:20:00,17.99,18.01,17.98,18.0,99300.0,15.888,15.9056,15.8791,15.8968,99300.0
2013-11-13 15:25:00,18.01,18.01,18.0,18.01,172500.0,15.9056,15.9056,15.8968,15.9056,172500.0
2013-11-13 15:30:00,18.0,18.01,17.98,18.0,111900.0,15.8968,15.9056,15.8791,15.8968,111900.0
2013-11-13 15:35:00,18.0,18.03,18.0,18.03,152800.0,15.8968,15.9233,15.8968,15.9233,152800.0
2013-11-13 15:40:00,18.03,18.04,18.0,18.01,342000.0,15.9233,15.9321,15.8968,15.9056,342000.0
2013-11-13 15:45:00,18.02,18.05,18.02,18.04,344000.0,15.9145,15.9409,15.9145,15.9321,344000.0
2013-11-13 15:50:00,18.04,18.04,18.03,18.04,112800.0,15.9321,15.9321,15.9233,15.9321,112800.0
2013-11-13 15:55:00,18.04,18.04,18.0,18.01,555400.0,15.9321,15.9321,15.8968,15.9056,555400.0
2013-11-14 09:30:00,18.17,18.39,18.17,18.33,287700.0,16.0469,16.2412,16.0469,16.1882,287700.0
2013-11-14 09:35:00,18.33,18.33,18.23,18.23,118300.0,16.1882,16.1882,16.0999,16.0999,118300.0
2013-11-14 09:40:00,18.23,18.25,18.18,18.24,171200.0,16.0999,16.1176,16.0558,16.1087,171200.0
2013-11-14 09:45:00,18.24,18.25,18.2,18.22,143900.0,16.1087,16.1176,16.0734,16.0911,143900.0
2013-11-14 09:50:00,18.22,18.23,18.19,18.2,102500.0,16.0911,16.0999,16.0646,16.0734,102500.0
2013-11-14 09:55:00,18.2,18.26,18.18,18.26,101400.0,16.0734,16.1264,16.0558,16.1264,101400.0
2013-11-14 10:00:00,18.25,18.26,18.17,18.18,155700.0,16.1176,16.1264,16.0469,16.0558,155700.0
2013-11-14 10:05:00,18.18,18.2,18.17,18.19,133400.0,16.0558,16.0734,16.0469,16.0646,133400.0
2013-11-14 10:10:00,18.19,18.21,18.18,18.2,189900.0,16.0646,16.0823,16.0558,16.0734,189900.0
2013-11-14 10:15:00,18.2,18.23,18.2,18.22,131600.0,16.0734,16.0999,16.0734,16.0911,131600.0
2013-11-14 10:20:00,18.22,18.25,18.18,18.19,217300.0,16.0911,16.1176,16.0558,16.0646,217300.0
2013-11-14 10:25:00,18.19,18.21,18.17,18.19,56500.0,16.0646,16.0823,16.0469,16.0646,56500.0
2013-11-14 10:30:00,18.2,18.24,18.2,18.24,85300.0,16.0734,16.1087,16.0734,16.1087,85300.0
2013-11-14 10:35:00,18.23,18.26,18.22,18.26,49100.0,16.0999,16.1264,16.0911,16.1264,49100.0
2013-11-14 10:40:00,18.25,18.27,18.24,18.26,76600.0,16.1176,16.1352,16.1087,16.1264,76600.0
2013-11-14 10:45:00,18.26,18.3,18.26,18.27,81300.0,16.1264,16.1617,16.1264,16.1352,81300.0
2013-11-14 10:50:00,18.27,18.27,18.23,18.24,41800.0,16.1352,16.1352,16.0999,16.1087,41800.0
2013-11-14 10:55:00,18.23,18.24,18.21,18.23,63200.0,16.0999,16.1087,16.0823,16.0999,63200.0
2013-11-14 11:00:00,18.22,18.24,18.21,18.21,130900.0,16.0911,16.1087,16.0823,16.0823,130900.0
2013-11-14 11:05:00,18.21,18.23,18.2,18.23,54700.0,16.0823,16.0999,16.0734,16.0999,54700.0
2013-11-14 11:10:00,18.23,18.23,18.19,18.2,61400.0,16.0999,16.0999,16.0646,16.0734,61400.0
2013-11-14 11:15:00,18.2,18.21,18.19,18.2,51400.0,16.0734,16.0823,16.0646,16.0734,51400.0
2013-11-14 11:20:00,18.2,18.21,18.19,18.2,74800.0,16.0734,16.0823,16.0646,16.0734,74800.0
2013-11-14 11:25:00,18.19,18.2,18.14,18.16,91200.0,16.0646,16.0734,16.0204,16.0381,91200.0
2013-11-14 11:30:00,18.16,18.17,18.1,18.12,141900.0,16.0381,16.0469,15.9851,16.0028,141900.0
2013-11-14 11:35:00,18.12,18.14,18.12,18.13,89600.0,16.0028,16.0204,16.0028,16.0116,89600.0
2013-11-14 11:40:00,18.13,18.13,18.12,18.13,29400.0,16.0116,16.0116,16.0028,16.0116,29400.0
2013-11-14 11:45:00,18.13,18.16,18.13,18.16,45300.0,16.0116,16.0381,16.0116,16.0381,45300.0
2013-11-14 11:50:00,18.16,18.19,18.15,18.16,74500.0,16.0381,16.0646,16.0293,16.0381,74500.0
2013-11-14 11:55:00,18.16,18.18,18.14,18.14,30600.0,16.0381,16.0558,16.0204,16.0204,30600.0
2013-11-14 12:00:00,18.14,18.17,18.14,18.17,14100.0,16.0204,16.0469,16.0204,16.0469,14100.0
2013-11-14 12:05:00,18.17,18.17,18.14,18.14,57200.0,16.0469,16.0469,16.0204,16.0204,57200.0
2013-11-14 12:10:00,18.14,18.15,18.11,18.12,94000.0,16.0204,16.0293,15.9939,16.0028,94000.0
2013-11-14 12:15:00,18.12,18.14,18.12,18.13,27000.0,16.0028,16.0204,16.0028,16.0116,27000.0
2013-11-14 12:20:00,18.14,18.14,18.11,18.12,83000.0,16.0204,16.0204,15.9939,16.0028,83000.0
2013-11-14 12:25:00,18.12,18.12,18.09,18.09,32100.0,16.0028,16.0028,15.9763,15.9763,32100.0
2013-11-14 12:30:00,18.1,18.13,18.1,18.12,54000.0,15.9851,16.0116,15.9851,16.0028,54000.0
2013-11-14 12:35:00,18.12,18.13,18.11,18.13,29500.0,16.0028,16.0116,15.9939,16.0116,29500.0
2013-11-14 12:40:00,18.13,18.13,18.1,18.11,66500.0,16.0116,16.0116,15.9851,15.9939,66500.0
2013-11-14 12:45:00,18.11,18.13,18.11,18.12,22900.0,15.9939,16.0116,15.9939,16.0028,22900.0
2013-11-14 12:50:00,18.13,18.13,18.1,18.1,57100.0,16.0116,16.0116,15.9851,15.9851,57100.0
2013-11-14 12:55:00,18.1,18.12,18.1,18.11,32500.0,15.9851,16.0028,15.9851,15.9939,32500.0
2013-11-14 13:00:00,18.11,18.12,18.1,18.12,17500.0,15.9939,16.0028,15.9851,16.0028,17500.0
2013-11-14 13:05:00,18.12,18.12,18.09,18.1,87400.0,16.0028,16.0028,15.9763,15.9851,87400.0
2013-11-14 13:10:00,18.1,18.12,18.1,18.12,24200.0,15.9851,16.0028,15.9851,16.0028,24200.0
2013-11-14 13:15:00,18.13,18.16,18.13,18.16,18400.0,16.0116,16.0381,16.0116,16.0381,18400.0
2013-11-14 13:20:00,18.16,18.17,18.15,18.16,32700.0,16.0381,16.0469,16.0293,16.0381,32700.0
2013-11-14 13:25:00,18.15,18.19,18.15,18.19,39300.0,16.0293,16.0646,16.0293,16.0646,39300.0
2013-11-14 13:30:00,18.19,18.19,18.16,18.17,55400.0,16.0646,16.0646,16.0381,16.0469,55400.0
2013-11-14 13:35:00,18.17,18.17,18.13,18.14,63600.0,16.0469,16.0469,16.0116,16.0204,63600.0
2013-11-14 13:40:00,18.14,18.15,18.14,18.14,19500.0,16.0204,16.0293,16.0204,16.0204,19500.0
2013-11-14 13:45:00,18.15,18.16,18.14,18.16,30600.0,16.0293,16.0381,16.0204,16.0381,30600.0
2013-11-14 13:50:00,18.16,18.16,18.15,18.16,19900.0,16.0381,16.0381,16.0293,16.0381,19900.0
2013-11-14 13:55:00,18.16,18.17,18.15,18.17,41100.0,16.0381,16.0469,16.0293,16.0469,41100.0
2013-11-14 14:00:00,18.16,18.19,18.16,18.18,44400.0,16.0381,16.0646,16.0381,16.0558,44400.0
2013-11-14 14:05:00,18.18,18.19,18.16,18.16,39700.0,16.0558,16.0646,16.0381,16.0381,39700.0
2013-11-14 14:10:00,18.16,18.19,18.16,18.19,47100.0,16.0381,16.0646,16.0381,16.0646,47100.0
2013-11-14 14:15:00,18.19,18.21,18.18,18.21,31500.0,16.0646,16.0823,16.0558,16.0823,31500.0
2013-11-14 14:20:00,18.21,18.21,18.2,18.21,29700.0,16.0823,16.0823,16.0734,16.0823,29700.0
2013-11-14 14:25:00,18.21,18.22,18.17,18.17,117500.0,16.0823,16.0911,16.0469,16.0469,117500.0
2013-11-14 14:30:00,18.18,18.19,18.17,18.19,35100.0,16.0558,16.0646,16.0469,16.0646,35100.0
2013-11-14 14:35:00,18.19,18.19,18.16,18.18,73200.0,16.0646,16.0646,16.0381,16.0558,73200.0
2013-11-14 14:40:00,18.17,18.18,18.17,18.18,26300.0,16.0469,16.0558,16.0469,16.0558,26300.0
2013-11-14 14:45:00,18.18,18.18,18.17,18.17,47100.0,16.0558,16.0558,16.0469,16.0469,47100.0
2013-11-14 14:50:00,18.18,18.18,18.17,18.18,23400.0,16.0558,16.0558,16.0469,16.0558,23400.0
2013-11-14 14:55:00,18.17,18.18,18.17,18.18,32900.0,16.0469,16.0558,16.0469,16.0558,32900.0
2013-11-14 15:00:00,18.18,18.18,18.17,18.18,30500.0,16.0558,16.0558,16.0469,16.0558,30500.0
2013-11-14 15:05:00,18.18,18.18,18.17,18.18,23000.0,16.0558,16.0558,16.0469,16.0558,23000.0
2013-11-14 15:10:00,18.18,18.2,18.17,18.2,71600.0,16.0558,16.0734,16.0469,16.0734,71600.0
2013-11-14 15:15:00,18.2,18.21,18.19,18.2,48400.0,16.0734,16.0823,16.0646,16.0734,48400.0
2013-11-14 15:20:00,18.2,18.2,18.18,18.19,52100.0,16.0734,16.0734,16.0558,16.0646,52100.0
2013-11-14 15:25:00,18.19,18.2,18.18,18.2,27900.0,16.0646,16.0734,16.0558,16.0734,27900.0
2013-11-14 15:30:00,18.2,18.2,18.17,18.18,95200.0,16.0734,16.0734,16.0469,16.0558,95200.0
2013-11-14 15:35:00,18.18,18.18,18.15,18.17,92400.0,16.0558,16.0558,16.0293,16.0469,92400.0
2013-11-14 15:40:00,18.17,18.19,18.16,18.18,134700.0,16.0469,16.0646,16.0381,16.0558,134700.0
2013-11-14 15:45:00,18.18,18.18,18.16,18.16,138900.0,16.0558,16.0558,16.0381,16.0381,138900.0
2013-11-14 15:50:00,18.17,18.17,18.16,18.16,95000.0,16.0469,16.0469,16.0381,16.0381,95000.0
2013-11-14 15:55:00,18.16,18.19,18.16,18.18,285800.0,16.0381,16.0646,16.0381,16.0558,285800.0
2013-11-15 09:30:00,18.24,18.34,18.2,18.22,397000.0,16.1087,16.1971,16.0734,16.0911,397000.0
2013-11-15 09:35:00,18.22,18.22,18.19,18.22,82700.0,16.0911,16.0911,16.0646,16.0911,82700.0
2013-11-15 09:40:00,18.21,18.21,18.13,18.13,150100.0,16.0823,16.0823,16.0116,16.0116,150100.0
2013-11-15 09:45:00,18.13,18.16,18.13,18.15,54800.0,16.0116,16.0381,16.0116,16.0293,54800.0
2013-11-15 09:50:00,18.16,18.16,18.11,18.12,102300.0,16.0381,16.0381,15.9939,16.0028,102300.0
2013-11-15 09:55:00,18.12,18.12,18.1,18.11,91800.0,16.0028,16.0028,15.9851,15.9939,91800.0
2013-11-15 10:00:00,18.11,18.13,18.11,18.12,115100.0,15.9939,16.0116,15.9939,16.0028,115100.0
2013-11-15 10:05:00,18.12,18.15,18.12,18.15,61200.0,16.0028,16.0293,16.0028,16.0293,61200.0
2013-11-15 10:10:00,18.15,18.17,18.14,18.16,97600.0,16.0293,16.0469,16.0204,16.0381,97600.0
2013-11-15 10:15:00,18.16,18.17,18.12,18.12,68700.0,16.0381,16.0469,16.0028,16.0028,68700.0
2013-11-15 10:20:00,18.12,18.14,18.12,18.13,132400.0,16.0028,16.0204,16.0028,16.0116,132400.0
2013-11-15 10:25:00,18.12,18.13,18.09,18.09,82000.0,16.0028,16.0116,15.9763,15.9763,82000.0
2013-11-15 10:30:00,18.09,18.1,18.07,18.07,49300.0,15.9763,15.9851,15.9586,15.9586,49300.0
2013-11-15 10:35:00,18.07,18.08,18.06,18.07,61100.0,15.9586,15.9674,15.9498,15.9586,61100.0
2013-11-15 10:40:00,18.06,18.08,18.05,18.05,73000.0,15.9498,15.9674,15.9409,15.9409,73000.0
2013-11-15 10:45:00,18.05,18.07,18.04,18.06,95300.0,15.9409,15.9586,15.9321,15.9498,95300.0
2013-11-15 10:50:00,18.07,18.09,18.04,18.09,320200.0,15.9586,15.9763,15.9321,15.9763,320200.0
2013-11-15 10:55:00,18.09,18.1,18.07,18.09,76200.0,15.9763,15.9851,15.9586,15.9763,76200.0
2013-11-15 11:00:00,18.09,18.1,18.07,18.09,47000.0,15.9763,15.9851,15.9586,15.9763,47000.0
2013-11-15 11:05:00,18.09,18.11,18.07,18.11,60100.0,15.9763,15.9939,15.9586,15.9939,60100.0
2013-11-15 11:10:00,18.11,18.12,18.1,18.11,69500.0,15.9939,16.0028,15.9851,15.9939,69500.0
2013-11-15 11:15:00,18.12,18.13,18.11,18.12,33300.0,16.0028,16.0116,15.9939,16.0028,33300.0
2013-11-15 11:20:00,18.12,18.14,18.11,18.14,36900.0,16.0028,16.0204,15.9939,16.0204,36900.0
2013-11-15 11:25:00,18.14,18.15,18.11,18.11,175400.0,16.0204,16.0293,15.9939,15.9939,175400.0
2013-11-15 11:30:00,18.12,18.12,18.1,18.1,44600.0,16.0028,16.0028,15.9851,15.9851,44600.0
2013-11-15 11:35:00,18.1,18.11,18.09,18.1,46800.0,15.9851,15.9939,15.9763,15.9851,46800.0
2013-11-15 11:40:00,18.1,18.11,18.1,18.1,20500.0,15.9851,15.9939,15.9851,15.9851,20500.0
2013-11-15 11:45:00,18.1,18.1,18.08,18.09,31200.0,15.9851,15.9851,15.9674,15.9763,31200.0
2013-11-15 11:50:00,18.09,18.09,18.07,18.07,43600.0,15.9763,15.9763,15.9586,15.9586,43600.0
2013-11-15 11:55:00,18.07,18.1,18.07,18.08,53900.0,15.9586,15.9851,15.9586,15.9674,53900.0
2013-11-15 12:00:00,18.09,18.09,18.05,18.05,74000.0,15.9763,15.9763,15.9409,15.9409,74000.0
2013-11-15 12:05:00,18.06,18.06,18.04,18.05,80600.0,15.9498,15.9498,15.9321,15.9409,80600.0
2013-11-15 12:10:00,18.04,18.06,18.04,18.05,127300.0,15.9321,15.9498,15.9321,15.9409,127300.0
2013-11-15 12:15:00,18.04,18.05,18.03,18.05,44600.0,15.9321,15.9409,15.9233,15.9409,44600.0
2013-11-15 12:20:00,18.06,18.06,18.04,18.04,86600.0,15.9498,15.9498,15.9321,15.9321,86600.0
2013-11-15 12:25:00,18.05,18.05,18.04,18.05,19400.0,15.9409,15.9409,15.9321,15.9409,19400.0
2013-11-15 12:30:00,18.05,18.06,18.03,18.04,57600.0,15.9409,15.9498,15.9233,15.9321,57600.0
2013-11-15 12:35:00,18.05,18.05,18.03,18.03,59900.0,15.9409,15.9409,15.9233,15.9233,59900.0
2013-11-15 12:40:00,18.03,18.05,18.03,18.03,52300.0,15.9233,15.9409,15.9233,15.9233,52300.0
2013-11-15 12:45:00,18.03,18.04,18.02,18.02,45200.0,15.9233,15.9321,15.9145,15.9145,45200.0
2013-11-15 12:50:00,18.03,18.04,18.01,18.02,101600.0,15.9233,15.9321,15.9056,15.9145,101600.0
2013-11-15 12:55:00,18.02,18.04,18.02,18.02,86000.0,15.9145,15.9321,15.9145,15.9145,86000.0
2013-11-15 13:00:00,18.02,18.03,17.99,18.0,100600.0,15.9145,15.9233,15.888,15.8968,100600.0
2013-11-15 13:05:00,17.99,18.01,17.99,18.0,89100.0,15.888,15.9056,15.888,15.8968,89100.0
2013-11-15 13:10:00,18.0,18.02,18.0,18.02,44000.0,15.8968,15.9145,15.8968,15.9145,44000.0
2013-11-15 13:15:00,18.02,18.03,18.01,18.03,21200.0,15.9145,15.9233,15.9056,15.9233,21200.0
2013-11-15 13:20:00,18.03,18.03,18.02,18.03,50600.0,15.9233,15.9233,15.9145,15.9233,50600.0
2013-11-15 13:25:00,18.03,18.03,18.02,18.03,18100.0,15.9233,15.9233,15.9145,15.9233,18100.0
2013-11-15 13:30:00,18.02,18.03,18.02,18.03,23300.0,15.9145,15.9233,15.9145,15.9233,23300.0
2013-11-15 13:35:00,18.03,18.03,18.01,18.01,121600.0,15.9233,15.9233,15.9056,15.9056,121600.0
2013-11-15 13:40:00,18.02,18.03,18.02,18.03,61800.0,15.9145,15.9233,15.9145,15.9233,61800.0
2013-11-15 13:45:00,18.03,18.03,18.02,18.03,23500.0,15.9233,15.9233,15.9145,15.9233,23500.0
2013-11-15 13:50:00,18.03,18.03,18.02,18.03,16000.0,15.9233,15.9233,15.9145,15.9233,16000.0
2013-11-15 13:55:00,18.03,18.03,18.03,18.03,68700.0,15.9233,15.9233,15.9233,15.9233,68700.0
2013-11-15 14:00:00,18.03,18.04,18.02,18.04,146800.0,15.9233,15.9321,15.9145,15.9321,146800.0
2013-11-15 14:05:00,18.04,18.04,18.03,18.04,42700.0,15.9321,15.9321,15.9233,15.9321,42700.0
2013-11-15 14:10:00,18.04,18.05,18.03,18.05,87600.0,15.9321,15.9409,15.9233,15.9409,87600.0
2013-11-15 14:15:00,18.05,18.05,18.04,18.05,32500.0,15.9409,15.9409,15.9321,15.9409,32500.0
2013-11-15 14:20:00,18.05,18.05,18.04,18.05,36800.0,15.9409,15.9409,15.9321,15.9409,36800.0
2013-11-15 14:25:00,18.05,18.06,18.04,18.06,69800.0,15.9409,15.9498,15.9321,15.9498,69800.0
2013-11-15 14:30:00,18.06,18.09,18.05,18.08,63800.0,15.9498,15.9763,15.9409,15.9674,63800.0
2013-11-15 14:35:00,18.08,18.1,18.07,18.1,78400.0,15.9674,15.9851,15.9586,15.9851,78400.0
2013-11-15 14:40:00,18.1,18.1,18.08,18.09,79500.0,15.9851,15.9851,15.9674,15.9763,79500.0
2013-11-15 14:45:00,18.09,18.1,18.08,18.1,66900.0,15.9763,15.9851,15.9674,15.9851,66900.0
2013-11-15 14:50:00,18.1,18.11,18.09,18.1,45400.0,15.9851,15.9939,15.9763,15.9851,45400.0
2013-11-15 14:55:00,18.1,18.11,18.1,18.11,49500.0,15.9851,15.9939,15.9851,15.9939,49500.0
2013-11-15 15:00:00,18.1,18.12,18.1,18.12,68200.0,15.9851,16.0028,15.9851,16.0028,68200.0
2013-11-15 15:05:00,18.12,18.14,18.11,18.13,111700.0,16.0028,16.0204,15.9939,16.0116,111700.0
2013-11-15 15:10:00,18.13,18.13,18.12,18.13,27400.0,16.0116,16.0116,16.0028,16.0116,27400.0
2013-11-15 15:15:00,18.12,18.16,18.12,18.16,51800.0,16.0028,16.0381,16.0028,16.0381,51800.0
2013-11-15 15:20:00,18.16,18.16,18.15,18.16,43800.0,16.0381,16.0381,16.0293,16.0381,43800.0
2013-11-15 15:25:00,18.16,18.16,18.14,18.16,148700.0,16.0381,16.0381,16.0204,16.0381,148700.0
2013-11-15 15:30:00,18.15,18.16,18.13,18.14,97900.0,16.0293,16.0381,16.0116,16.0204,97900.0
2013-11-15 15:35:00,18.13,18.15,18.13,18.14,96600.0,16.0116,16.0293,16.0116,16.0204,96600.0
2013-11-15 15:40:00,18.13,18.14,18.11,18.11,111800.0,16.0116,16.0204,15.9939,15.9939,111800.0
2013-11-15 15:45:00,18.12,18.13,18.12,18.13,149500.0,16.0028,16.0116,16.0028,16.0116,149500.0
2013-11-15 15:50:00,18.12,18.16,18.12,18.15,288500.0,16.0028,16.0381,16.0028,16.0293,288500.0
2013-11-15 15:55:00,18.16,18.16,18.15,18.16,316400.0,16.0381,16.0381,16.0293,16.0381,316400.0
2013-11-18 09:30:00,18.22,18.38,18.21,18.38,172400.0,16.0911,16.2324,16.0823,16.2324,172400.0
2013-11-18 09:35:00,18.38,18.4,18.34,18.4,216200.0,16.2324,16.2501,16.1971,16.2501,216200.0
2013-11-18 09:40:00,18.4,18.41,18.38,18.39,166300.0,16.2501,16.2589,16.2324,16.2412,166300.0
2013-11-18 09:45:00,18.38,18.39,18.36,18.38,298900.0,16.2324,16.2412,16.2147,16.2324,298900.0
2013-11-18 09:50:00,18.37,18.39,18.33,18.34,136300.0,16.2236,16.2412,16.1882,16.1971,136300.0
2013-11-18 09:55:00,18.34,18.35,18.32,18.32,54000.0,16.1971,16.2059,16.1794,16.1794,54000.0
2013-11-18 10:00:00,18.32,18.32,18.28,18.32,92100.0,16.1794,16.1794,16.1441,16.1794,92100.0
2013-11-18 10:05:00,18.32,18.35,18.31,18.35,105700.0,16.1794,16.2059,16.1706,16.2059,105700.0
2013-11-18 10:10:00,18.35,18.35,18.32,18.35,112500.0,16.2059,16.2059,16.1794,16.2059,112500.0
2013-11-18 10:15:00,18.35,18.35,18.33,18.33,43600.0,16.2059,16.2059,16.1882,16.1882,43600.0
2013-11-18 10:20:00,18.33,18.35,18.3,18.33,153200.0,16.1882,16.2059,16.1617,16.1882,153200.0
2013-11-18 10:25:00,18.34,18.34,18.31,18.33,193400.0,16.1971,16.1971,16.1706,16.1882,193400.0
2013-11-18 10:30:00,18.33,18.35,18.32,18.34,74100.0,16.1882,16.2059,16.1794,16.1971,74100.0
2013-11-18 10:35:00,18.33,18.35,18.32,18.34,85600.0,16.1882,16.2059,16.1794,16.1971,85600.0
2013-11-18 10:40:00,18.33,18.35,18.32,18.33,96900.0,16.1882,16.2059,16.1794,16.1882,96900.0
2013-11-18 10:45:00,18.34,18.35,18.32,18.33,68800.0,16.1971,16.2059,16.1794,16.1882,68800.0
2013-11-18 10:50:00,18.34,18.34,18.31,18.32,60900.0,16.1971,16.1971,16.1706,16.1794,60900.0
2013-11-18 10:55:00,18.32,18.32,18.3,18.31,46100.0,16.1794,16.1794,16.1617,16.1706,46100.0
2013-11-18 11:00:00,18.3,18.35,18.3,18.34,105400.0,16.1617,16.2059,16.1617,16.1971,105400.0
2013-11-18 11:05:00,18.35,18.35,18.33,18.33,39300.0,16.2059,16.2059,16.1882,16.1882,39300.0
2013-11-18 11:10:00,18.32,18.33,18.3,18.31,42700.0,16.1794,16.1882,16.1617,16.1706,42700.0
2013-11-18 11:15:00,18.31,18.32,18.3,18.31,43800.0,16.1706,16.1794,16.1617,16.1706,43800.0
2013-11-18 11:20:00,18.32,18.32,18.29,18.3,75600.0,16.1794,16.1794,16.1529,16.1617,75600.0
2013-11-18 11:25:00,18.29,18.31,18.29,18.3,68300.0,16.1529,16.1706,16.1529,16.1617,68300.0
2013-11-18 11:30:00,18.3,18.3,18.29,18.3,76300.0,16.1617,16.1617,16.1529,16.1617,76300.0
2013-11-18 11:35:00,18.29,18.3,18.28,18.29,48000.0,16.1529,16.1617,16.1441,16.1529,48000.0
2013-11-18 11:40:00,18.29,18.29,18.26,18.27,73600.0,16.1529,16.1529,16.1264,16.1352,73600.0
2013-11-18 11:45:00,18.28,18.29,18.27,18.28,75200.0,16.1441,16.1529,16.1352,16.1441,75200.0
2013-11-18 11:50:00,18.28,18.29,18.27,18.28,58500.0,16.1441,16.1529,16.1352,16.1441,58500.0
2013-11-18 11:55:00,18.28,18.28,18.26,18.27,23500.0,16.1441,16.1441,16.1264,16.1352,23500.0
2013-11-18 12:00:00,18.27,18.29,18.26,18.27,68300.0,16.1352,16.1529,16.1264,16.1352,68300.0
2013-11-18 12:05:00,18.27,18.28,18.26,18.27,35300.0,16.1352,16.1441,16.1264,16.1352,35300.0
2013-11-18 12:10:00,18.27,18.27,18.26,18.27,6500.0,16.1352,16.1352,16.1264,16.1352,6500.0
2013-11-18 12:15:00,18.26,18.27,18.26,18.27,21100.0,16.1264,16.1352,16.1264,16.1352,21100.0
2013-11-18 12:20:00,18.27,18.27,18.22,18.23,128800.0,16.1352,16.1352,16.0911,16.0999,128800.0
2013-11-18 12:25:00,18.23,18.24,18.22,18.24,21700.0,16.0999,16.1087,16.0911,16.1087,21700.0
2013-11-18 12:30:00,18.24,18.25,18.23,18.25,26900.0,16.1087,16.1176,16.0999,16.1176,26900.0
2013-11-18 12:35:00,18.24,18.25,18.21,18.22,52900.0,16.1087,16.1176,16.0823,16.0911,52900.0
2013-11-18 12:40:00,18.23,18.23,18.19,18.2,75000.0,16.0999,16.0999,16.0646,16.0734,75000.0
2013-11-18 12:45:00,18.19,18.2,18.18,18.18,14600.0,16.0646,16.0734,16.0558,16.0558,14600.0
2013-11-18 12:50:00,18.19,18.19,18.15,18.16,66700.0,16.0646,16.0646,16.0293,16.0381,66700.0
2013-11-18 12:55:00,18.15,18.16,18.14,18.14,44500.0,16.0293,16.0381,16.0204,16.0204,44500.0
2013-11-18 13:00:00,18.15,18.18,18.14,18.16,66400.0,16.0293,16.0558,16.0204,16.0381,66400.0
2013-11-18 13:05:00,18.17,18.19,18.17,18.19,30900.0,16.0469,16.0646,16.0469,16.0646,30900.0
2013-11-18 13:10:00,18.19,18.21,18.19,18.21,21400.0,16.0646,16.0823,16.0646,16.0823,21400.0
2013-11-18 13:15:00,18.21,18.23,18.21,18.23,16700.0,16.0823,16.0999,16.0823,16.0999,16700.0
2013-11-18 13:20:00,18.23,18.24,18.21,18.22,51000.0,16.0999,16.1087,16.0823,16.0911,51000.0
2013-11-18 13:25:00,18.22,18.24,18.22,18.23,44700.0,16.0911,16.1087,16.0911,16.0999,44700.0
2013-11-18 13:30:00,18.23,18.24,18.22,18.24,17900.0,16.0999,16.1087,16.0911,16.1087,17900.0
2013-11-18 13:35:00,18.24,18.25,18.23,18.24,29700.0,16.1087,16.1176,16.0999,16.1087,29700.0
2013-11-18 13:40:00,18.24,18.24,18.22,18.23,30100.0,16.1087,16.1087,16.0911,16.0999,30100.0
2013-11-18 13:45:00,18.22,18.22,18.2,18.21,32700.0,16.0911,16.0911,16.0734,16.0823,32700.0
2013-11-18 13:50:00,18.21,18.22,18.19,18.21,83400.0,16.0823,16.0911,16.0646,16.0823,83400.0
2013-11-18 13:55:00,18.21,18.23,18.21,18.23,35800.0,16.0823,16.0999,16.0823,16.0999,35800.0
2013-11-18 14:00:00,18.23,18.23,18.22,18.22,11300.0,16.0999,16.0999,16.0911,16.0911,11300.0
2013-11-18 14:05:00,18.23,18.23,18.22,18.23,19700.0,16.0999,16.0999,16.0911,16.0999,19700.0
2013-11-18 14:10:00,18.23,18.23,18.22,18.22,23900.0,16.0999,16.0999,16.0911,16.0911,23900.0
2013-11-18 14:15:00,18.23,18.27,18.22,18.27,48700.0,16.0999,16.1352,16.0911,16.1352,48700.0
2013-11-18 14:20:00,18.27,18.27,18.25,18.26,40200.0,16.1352,16.1352,16.1176,16.1264,40200.0
2013-11-18 14:25:00,18.26,18.26,18.24,18.24,36300.0,16.1264,16.1264,16.1087,16.1087,36300.0
2013-11-18 14:30:00,18.24,18.25,18.21,18.23,95000.0,16.1087,16.1176,16.0823,16.0999,95000.0
2013-11-18 14:35:00,18.23,18.23,18.2,18.21,83300.0,16.0999,16.0999,16.0734,16.0823,83300.0
2013-11-18 14:40:00,18.21,18.21,18.19,18.19,27800.0,16.0823,16.0823,16.0646,16.0646,27800.0
2013-11-18 14:45:00,18.2,18.2,18.16,18.17,38900.0,16.0734,16.0734,16.0381,16.0469,38900.0
2013-11-18 14:50:00,18.17,18.18,18.17,18.18,38100.0,16.0469,16.0558,16.0469,16.0558,38100.0
2013-11-18 14:55:00,18.17,18.18,18.14,18.14,36900.0,16.0469,16.0558,16.0204,16.0204,36900.0
2013-11-18 15:00:00,18.14,18.14,18.1,18.14,93900.0,16.0204,16.0204,15.9851,16.0204,93900.0
2013-11-18 15:05:00,18.14,18.14,18.09,18.09,55100.0,16.0204,16.0204,15.9763,15.9763,55100.0
2013-11-18 15:10:00,18.09,18.09,18.07,18.08,56200.0,15.9763,15.9763,15.9586,15.9674,56200.0
2013-11-18 15:15:00,18.08,18.09,18.06,18.08,84800.0,15.9674,15.9763,15.9498,15.9674,84800.0
2013-11-18 15:20:00,18.09,18.09,18.07,18.08,84400.0,15.9763,15.9763,15.9586,15.9674,84400.0
2013-11-18 15:25:00,18.09,18.1,18.06,18.09,115200.0,15.9763,15.9851,15.9498,15.9763,115200.0
2013-11-18 15:30:00,18.08,18.08,18.04,18.08,111000.0,15.9674,15.9674,15.9321,15.9674,111000.0
2013-11-18 15:35:00,18.08,18.09,18.07,18.09,58000.0,15.9674,15.9763,15.9586,15.9763,58000.0
2013-11-18 15:40:00,18.09,18.11,18.08,18.09,140900.0,15.9763,15.9939,15.9674,15.9763,140900.0
2013-11-18 15:45:00,18.09,18.12,18.08,18.11,101900.0,15.9763,16.0028,15.9674,15.9939,101900.0
2013-11-18 15:50:00,18.11,18.12,18.09,18.1,134300.0,15.9939,16.0028,15.9763,15.9851,134300.0
2013-11-18 15:55:00,18.1,18.14,18.09,18.14,320700.0,15.9851,16.0204,15.9763,16.0204,320700.0
2013-11-19 09:30:00,18.15,18.29,18.15,18.29,234000.0,16.0293,16.1529,16.0293,16.1529,234000.0
2013-11-19 09:35:00,18.29,18.36,18.29,18.32,188000.0,16.1529,16.2147,16.1529,16.1794,188000.0
2013-11-19 09:40:00,18.31,18.4,18.31,18.34,274400.0,16.1706,16.2501,16.1706,16.1971,274400.0
2013-11-19 09:45:00,18.34,18.42,18.33,18.34,170200.0,16.1971,16.2677,16.1882,16.1971,170200.0
2013-11-19 09:50:00,18.35,18.37,18.31,18.36,226000.0,16.2059,16.2236,16.1706,16.2147,226000.0
2013-11-19 09:55:00,18.36,18.4,18.34,18.37,115100.0,16.2147,16.2501,16.1971,16.2236,115100.0
2013-11-19 10:00:00,18.36,18.4,18.34,18.38,105400.0,16.2147,16.2501,16.1971,16.2324,105400.0
2013-11-19 10:05:00,18.38,18.41,18.37,18.38,190800.0,16.2324,16.2589,16.2236,16.2324,190800.0
2013-11-19 10:10:00,18.38,18.4,18.36,18.39,131600.0,16.2324,16.2501,16.2147,16.2412,131600.0
2013-11-19 10:15:00,18.39,18.39,18.35,18.38,76600.0,16.2412,16.2412,16.2059,16.2324,76600.0
2013-11-19 10:20:00,18.39,18.39,18.34,18.36,142500.0,16.2412,16.2412,16.1971,16.2147,142500.0
2013-11-19 10:25:00,18.35,18.37,18.35,18.36,63100.0,16.2059,16.2236,16.2059,16.2147,63100.0
2013-11-19 10:30:00,18.36,18.39,18.36,18.38,103100.0,16.2147,16.2412,16.2147,16.2324,103100.0
2013-11-19 10:35:00,18.37,18.4,18.36,18.36,103600.0,16.2236,16.2501,16.2147,16.2147,103600.0
2013-11-19 10:40:00,18.36,18.37,18.32,18.32,170000.0,16.2147,16.2236,16.1794,16.1794,170000.0
2013-11-19 10:45:00,18.33,18.35,18.31,18.31,136500.0,16.1882,16.2059,16.1706,16.1706,136500.0
2013-11-19 10:50:00,18.31,18.33,18.3,18.33,53100.0,16.1706,16.1882,16.1617,16.1882,53100.0
2013-11-19 10:55:00,18.32,18.36,18.32,18.36,61000.0,16.1794,16.2147,16.1794,16.2147,61000.0
2013-11-19 11:00:00,18.36,18.36,18.34,18.34,124800.0,16.2147,16.2147,16.1971,16.1971,124800.0
2013-11-19 11:05:00,18.35,18.35,18.33,18.33,61600.0,16.2059,16.2059,16.1882,16.1882,61600.0
2013-11-19 11:10:00,18.33,18.33,18.31,18.32,61900.0,16.1882,16.1882,16.1706,16.1794,61900.0
2013-11-19 11:15:00,18.31,18.32,18.31,18.32,45200.0,16.1706,16.1794,16.1706,16.1794,45200.0
2013-11-19 11:20:00,18.32,18.34,18.3,18.3,84800.0,16.1794,16.1971,16.1617,16.1617,84800.0
2013-11-19 11:25:00,18.3,18.34,18.3,18.34,51400.0,16.1617,16.1971,16.1617,16.1971,51400.0
2013-11-19 11:30:00,18.34,18.34,18.33,18.34,31600.0,16.1971,16.1971,16.1882,16.1971,31600.0
2013-11-19 11:35:00,18.34,18.34,18.33,18.34,15300.0,16.1971,16.1971,16.1882,16.1971,15300.0
2013-11-19 11:40:00,18.34,18.34,18.3,18.32,109500.0,16.1971,16.1971,16.1617,16.1794,109500.0
2013-11-19 11:45:00,18.31,18.32,18.3,18.32,41900.0,16.1706,16.1794,16.1617,16.1794,41900.0
2013-11-19 11:50:00,18.32,18.32,18.31,18.32,48100.0,16.1794,16.1794,16.1706,16.1794,48100.0
2013-11-19 11:55:00,18.32,18.32,18.31,18.32,36500.0,16.1794,16.1794,16.1706,16.1794,36500.0
2013-11-19 12:00:00,18.32,18.32,18.31,18.32,38400.0,16.1794,16.1794,16.1706,16.1794,38400.0
2013-11-19 12:05:00,18.32,18.35,18.32,18.35,44800.0,16.1794,16.2059,16.1794,16.2059,44800.0
2013-11-19 12:10:00,18.35,18.35,18.32,18.33,50400.0,16.2059,16.2059,16.1794,16.1882,50400.0
2013-11-19 12:15:00,18.33,18.34,18.32,18.34,18900.0,16.1882,16.1971,16.1794,16.1971,18900.0
2013-11-19 12:20:00,18.34,18.35,18.32,18.35,66900.0,16.1971,16.2059,16.1794,16.2059,66900.0
2013-11-19 12:25:00,18.35,18.36,18.35,18.36,45300.0,16.2059,16.2147,16.2059,16.2147,45300.0
2013-11-19 12:30:00,18.35,18.37,18.35,18.36,42600.0,16.2059,16.2236,16.2059,16.2147,42600.0
2013-11-19 12:35:00,18.36,18.37,18.36,18.37,26700.0,16.2147,16.2236,16.2147,16.2236,26700.0
2013-11-19 12:40:00,18.37,18.38,18.36,18.38,42600.0,16.2236,16.2324,16.2147,16.2324,42600.0
2013-11-19 12:45:00,18.38,18.38,18.37,18.38,36300.0,16.2324,16.2324,16.2236,16.2324,36300.0
2013-11-19 12:50:00,18.38,18.38,18.35,18.35,56900.0,16.2324,16.2324,16.2059,16.2059,56900.0
2013-11-19 12:55:00,18.35,18.35,18.31,18.31,40000.0,16.2059,16.2059,16.1706,16.1706,40000.0
2013-11-19 13:00:00,18.31,18.31,18.27,18.28,113700.0,16.1706,16.1706,16.1352,16.1441,113700.0
2013-11-19 13:05:00,18.28,18.29,18.26,18.28,104600.0,16.1441,16.1529,16.1264,16.1441,104600.0
2013-11-19 13:10:00,18.27,18.29,18.27,18.27,30900.0,16.1352,16.1529,16.1352,16.1352,30900.0
2013-11-19 13:15:00,18.28,18.3,18.27,18.29,29000.0,16.1441,16.1617,16.1352,16.1529,29000.0
2013-11-19 13:20:00,18.3,18.3,18.24,18.24,73500.0,16.1617,16.1617,16.1087,16.1087,73500.0
2013-11-19 13:25:00,18.24,18.26,18.23,18.23,88900.0,16.1087,16.1264,16.0999,16.0999,88900.0
2013-11-19 13:30:00,18.23,18.25,18.21,18.24,74500.0,16.0999,16.1176,16.0823,16.1087,74500.0
2013-11-19 13:35:00,18.23,18.26,18.23,18.25,97400.0,16.0999,16.1264,16.0999,16.1176,97400.0
2013-11-19 13:40:00,18.24,18.26,18.24,18.26,33400.0,16.1087,16.1264,16.1087,16.1264,33400.0
2013-11-19 13:45:00,18.26,18.27,18.23,18.25,67300.0,16.1264,16.1352,16.0999,16.1176,67300.0
2013-11-19 13:50:00,18.24,18.24,18.2,18.2,64500.0,16.1087,16.1087,16.0734,16.0734,64500.0
2013-11-19 13:55:00,18.2,18.22,18.19,18.2,59300.0,16.0734,16.0911,16.0646,16.0734,59300.0
2013-11-19 14:00:00,18.2,18.23,18.19,18.21,89900.0,16.0734,16.0999,16.0646,16.0823,89900.0
2013-11-19 14:05:00,18.21,18.25,18.21,18.22,67600.0,16.0823,16.1176,16.0823,16.0911,67600.0
2013-11-19 14:10:00,18.21,18.22,18.18,18.21,115500.0,16.0823,16.0911,16.0558,16.0823,115500.0
2013-11-19 14:15:00,18.2,18.24,18.2,18.24,35900.0,16.0734,16.1087,16.0734,16.1087,35900.0
2013-11-19 14:20:00,18.24,18.24,18.19,18.19,78000.0,16.1087,16.1087,16.0646,16.0646,78000.0
2013-11-19 14:25:00,18.19,18.2,18.16,18.18,51100.0,16.0646,16.0734,16.0381,16.0558,51100.0
2013-11-19 14:30:00,18.18,18.21,18.18,18.2,98900.0,16.0558,16.0823,16.0558,16.0734,98900.0
2013-11-19 14:35:00,18.2,18.22,18.18,18.22,198900.0,16.0734,16.0911,16.0558,16.0911,198900.0
2013-11-19 14:40:00,18.22,18.23,18.19,18.2,55500.0,16.0911,16.0999,16.0646,16.0734,55500.0
2013-11-19 14:45:00,18.2,18.22,18.19,18.19,90100.0,16.0734,16.0911,16.0646,16.0646,90100.0
2013-11-19 14:50:00,18.2,18.21,18.18,18.19,43900.0,16.0734,16.0823,16.0558,16.0646,43900.0
2013-11-19 14:55:00,18.18,18.19,18.18,18.18,21200.0,16.0558,16.0646,16.0558,16.0558,21200.0
2013-11-19 15:00:00,18.19,18.19,18.14,18.15,199300.0,16.0646,16.0646,16.0204,16.0293,199300.0
2013-11-19 15:05:00,18.14,18.16,18.14,18.16,95600.0,16.0204,16.0381,16.0204,16.0381,95600.0
2013-11-19 15:10:00,18.15,18.15,18.13,18.15,100200.0,16.0293,16.0293,16.0116,16.0293,100200.0
2013-11-19 15:15:00,18.16,18.19,18.16,18.16,77600.0,16.0381,16.0646,16.0381,16.0381,77600.0
2013-11-19 15:20:00,18.16,18.17,18.15,18.16,93500.0,16.0381,16.0469,16.0293,16.0381,93500.0
2013-11-19 15:25:00,18.16,18.18,18.16,18.18,61100.0,16.0381,16.0558,16.0381,16.0558,61100.0
2013-11-19 15:30:00,18.18,18.19,18.16,18.16,117300.0,16.0558,16.0646,16.0381,16.0381,117300.0
2013-11-19 15:35:00,18.16,18.17,18.15,18.16,104500.0,16.0381,16.0469,16.0293,16.0381,104500.0
2013-11-19 15:40:00,18.15,18.16,18.14,18.15,104400.0,16.0293,16.0381,16.0204,16.0293,104400.0
2013-11-19 15:45:00,18.16,18.18,18.16,18.18,199600.0,16.0381,16.0558,16.0381,16.0558,199600.0
2013-11-19 15:50:00,18.18,18.18,18.16,18.18,183500.0,16.0558,16.0558,16.0381,16.0558,183500.0
2013-11-19 15:55:00,18.17,18.18,18.17,18.18,236100.0,16.0469,16.0558,16.0469,16.0558,236100.0
2013-11-20 09:30:00,18.2,18.35,18.17,18.34,92900.0,16.0734,16.2059,16.0469,16.1971,92900.0
2013-11-20 09:35:00,18.34,18.35,18.29,18.29,55300.0,16.1971,16.2059,16.1529,16.1529,55300.0
2013-11-20 09:40:00,18.29,18.29,18.2,18.27,62800.0,16.1529,16.1529,16.0734,16.1352,62800.0
2013-11-20 09:45:00,18.27,18.27,18.2,18.25,70100.0,16.1352,16.1352,16.0734,16.1176,70100.0
2013-11-20 09:50:00,18.25,18.26,18.17,18.18,102300.0,16.1176,16.1264,16.0469,16.0558,102300.0
2013-11-20 09:55:00,18.18,18.23,18.18,18.23,74900.0,16.0558,16.0999,16.0558,16.0999,74900.0
2013-11-20 10:00:00,18.22,18.24,18.2,18.24,121000.0,16.0911,16.1087,16.0734,16.1087,121000.0
2013-11-20 10:05:00,18.23,18.23,18.2,18.22,75600.0,16.0999,16.0999,16.0734,16.0911,75600.0
2013-11-20 10:10:00,18.23,18.24,18.18,18.21,76200.0,16.0999,16.1087,16.0558,16.0823,76200.0
2013-11-20 10:15:00,18.21,18.21,18.18,18.19,60100.0,16.0823,16.0823,16.0558,16.0646,60100.0
2013-11-20 10:20:00,18.19,18.24,18.19,18.21,148800.0,16.0646,16.1087,16.0646,16.0823,148800.0
2013-11-20 10:25:00,18.21,18.25,18.18,18.2,311500.0,16.0823,16.1176,16.0558,16.0734,311500.0
2013-11-20 10:30:00,18.2,18.22,18.18,18.2,192500.0,16.0734,16.0911,16.0558,16.0734,192500.0
2013-11-20 10:35:00,18.2,18.2,18.15,18.17,96800.0,16.0734,16.0734,16.0293,16.0469,96800.0
2013-11-20 10:40:00,18.16,18.2,18.16,18.19,47300.0,16.0381,16.0734,16.0381,16.0646,47300.0
2013-11-20 10:45:00,18.19,18.21,18.16,18.19,70700.0,16.0646,16.0823,16.0381,16.0646,70700.0
2013-11-20 10:50:00,18.19,18.21,18.17,18.2,45200.0,16.0646,16.0823,16.0469,16.0734,45200.0
2013-11-20 10:55:00,18.21,18.23,18.2,18.23,33800.0,16.0823,16.0999,16.0734,16.0999,33800.0
2013-11-20 11:00:00,18.23,18.23,18.2,18.21,69300.0,16.0999,16.0999,16.0734,16.0823,69300.0
2013-11-20 11:05:00,18.2,18.23,18.2,18.23,57900.0,16.0734,16.0999,16.0734,16.0999,57900.0
2013-11-20 11:10:00,18.23,18.23,18.2,18.22,46600.0,16.0999,16.0999,16.0734,16.0911,46600.0
2013-11-20 11:15:00,18.22,18.22,18.2,18.2,52200.0,16.0911,16.0911,16.0734,16.0734,52200.0
2013-11-20 11:20:00,18.21,18.23,18.2,18.22,49800.0,16.0823,16.0999,16.0734,16.0911,49800.0
2013-11-20 11:25:00,18.22,18.24,18.21,18.22,36900.0,16.0911,16.1087,16.0823,16.0911,36900.0
2013-11-20 11:30:00,18.22,18.26,18.22,18.23,49600.0,16.0911,16.1264,16.0911,16.0999,49600.0
2013-11-20 11:35:00,18.24,18.25,18.22,18.23,35300.0,16.1087,16.1176,16.0911,16.0999,35300.0
2013-11-20 11:40:00,18.22,18.24,18.22,18.24,24700.0,16.0911,16.1087,16.0911,16.1087,24700.0
2013-11-20 11:45:00,18.24,18.25,18.22,18.25,25900.0,16.1087,16.1176,16.0911,16.1176,25900.0
2013-11-20 11:50:00,18.25,18.27,18.24,18.26,32900.0,16.1176,16.1352,16.1087,16.1264,32900.0
2013-11-20 11:55:00,18.27,18.27,18.25,18.25,11500.0,16.1352,16.1352,16.1176,16.1176,11500.0
2013-11-20 12:00:00,18.25,18.26,18.24,18.26,48700.0,16.1176,16.1264,16.1087,16.1264,48700.0
2013-11-20 12:05:00,18.26,18.27,18.24,18.25,106100.0,16.1264,16.1352,16.1087,16.1176,106100.0
2013-11-20 12:10:00,18.25,18.25,18.2,18.2,89000.0,16.1176,16.1176,16.0734,16.0734,89000.0
2013-11-20 12:15:00,18.19,18.2,18.18,18.2,64900.0,16.0646,16.0734,16.0558,16.0734,64900.0
2013-11-20 12:20:00,18.2,18.21,18.19,18.2,51100.0,16.0734,16.0823,16.0646,16.0734,51100.0
2013-11-20 12:25:00,18.2,18.2,18.18,18.19,29100.0,16.0734,16.0734,16.0558,16.0646,29100.0
2013-11-20 12:30:00,18.18,18.19,18.17,18.18,15000.0,16.0558,16.0646,16.0469,16.0558,15000.0
2013-11-20 12:35:00,18.18,18.21,18.17,18.2,37000.0,16.0558,16.0823,16.0469,16.0734,37000.0
2013-11-20 12:40:00,18.19,18.19,18.18,18.19,11100.0,16.0646,16.0646,16.0558,16.0646,11100.0
2013-11-20 12:45:00,18.19,18.19,18.17,18.19,49500.0,16.0646,16.0646,16.0469,16.0646,49500.0
2013-11-20 12:50:00,18.19,18.2,18.18,18.2,26000.0,16.0646,16.0734,16.0558,16.0734,26000.0
2013-11-20 12:55:00,18.2,18.2,18.19,18.2,25600.0,16.0734,16.0734,16.0646,16.0734,25600.0
2013-11-20 13:00:00,18.2,18.2,18.19,18.2,97400.0,16.0734,16.0734,16.0646,16.0734,97400.0
2013-11-20 13:05:00,18.2,18.2,18.19,18.2,24600.0,16.0734,16.0734,16.0646,16.0734,24600.0
2013-11-20 13:10:00,18.2,18.2,18.19,18.19,26300.0,16.0734,16.0734,16.0646,16.0646,26300.0
2013-11-20 13:15:00,18.19,18.2,18.18,18.18,30500.0,16.0646,16.0734,16.0558,16.0558,30500.0
2013-11-20 13:20:00,18.19,18.19,18.17,18.17,10400.0,16.0646,16.0646,16.0469,16.0469,10400.0
2013-11-20 13:25:00,18.17,18.2,18.16,18.2,26100.0,16.0469,16.0734,16.0381,16.0734,26100.0
2013-11-20 13:30:00,18.2,18.2,18.18,18.19,17200.0,16.0734,16.0734,16.0558,16.0646,17200.0
2013-11-20 13:35:00,18.18,18.19,18.18,18.19,6200.0,16.0558,16.0646,16.0558,16.0646,6200.0
2013-11-20 13:40:00,18.19,18.2,18.18,18.19,12000.0,16.0646,16.0734,16.0558,16.0646,12000.0
2013-11-20 13:45:00,18.19,18.2,18.19,18.2,13500.0,16.0646,16.0734,16.0646,16.0734,13500.0
2013-11-20 13:50:00,18.19,18.2,18.18,18.19,35800.0,16.0646,16.0734,16.0558,16.0646,35800.0
2013-11-20 13:55:00,18.19,18.19,18.16,18.17,35500.0,16.0646,16.0646,16.0381,16.0469,35500.0
2013-11-20 14:00:00,18.17,18.17,18.09,18.13,178200.0,16.0469,16.0469,15.9763,16.0116,178200.0
2013-11-20 14:05:00,18.13,18.14,18.1,18.1,81900.0,16.0116,16.0204,15.9851,15.9851,81900.0
2013-11-20 14:10:00,18.11,18.11,18.06,18.07,93400.0,15.9939,15.9939,15.9498,15.9586,93400.0
2013-11-20 14:15:00,18.07,18.11,18.06,18.11,102000.0,15.9586,15.9939,15.9498,15.9939,102000.0
2013-11-20 14:20:00,18.12,18.12,18.08,18.11,75900.0,16.0028,16.0028,15.9674,15.9939,75900.0
2013-11-20 14:25:00,18.12,18.12,18.09,18.1,84200.0,16.0028,16.0028,15.9763,15.9851,84200.0
2013-11-20 14:30:00,18.11,18.11,18.07,18.07,65000.0,15.9939,15.9939,15.9586,15.9586,65000.0
2013-11-20 14:35:00,18.07,18.08,18.04,18.05,95800.0,15.9586,15.9674,15.9321,15.9409,95800.0
2013-11-20 14:40:00,18.05,18.07,18.02,18.07,103100.0,15.9409,15.9586,15.9145,15.9586,103100.0
2013-11-20 14:45:00,18.07,18.09,18.05,18.08,108000.0,15.9586,15.9763,15.9409,15.9674,108000.0
2013-11-20 14:50:00,18.08,18.09,18.02,18.03,162300.0,15.9674,15.9763,15.9145,15.9233,162300.0
2013-11-20 14:55:00,18.03,18.05,18.02,18.04,117200.0,15.9233,15.9409,15.9145,15.9321,117200.0
2013-11-20 15:00:00,18.04,18.05,17.97,17.98,131900.0,15.9321,15.9409,15.8703,15.8791,131900.0
2013-11-20 15:05:00,17.98,18.01,17.97,17.97,50600.0,15.8791,15.9056,15.8703,15.8703,50600.0
2013-11-20 15:10:00,17.97,18.03,17.97,18.03,49500.0,15.8703,15.9233,15.8703,15.9233,49500.0
2013-11-20 15:15:00,18.03,18.03,17.98,17.98,51500.0,15.9233,15.9233,15.8791,15.8791,51500.0
2013-11-20 15:20:00,17.98,17.99,17.97,17.97,154100.0,15.8791,15.888,15.8703,15.8703,154100.0
2013-11-20 15:25:00,17.98,18.0,17.97,18.0,122200.0,15.8791,15.8968,15.8703,15.8968,122200.0
2013-11-20 15:30:00,18.0,18.0,17.96,17.96,208300.0,15.8968,15.8968,15.8615,15.8615,208300.0
2013-11-20 15:35:00,17.97,17.99,17.96,17.99,112900.0,15.8703,15.888,15.8615,15.888,112900.0
2013-11-20 15:40:00,17.99,18.03,17.98,17.99,111100.0,15.888,15.9233,15.8791,15.888,111100.0
2013-11-20 15:45:00,17.99,18.01,17.96,18.01,225300.0,15.888,15.9056,15.8615,15.9056,225300.0
2013-11-20 15:50:00,18.0,18.01,17.98,17.98,181600.0,15.8968,15.9056,15.8791,15.8791,181600.0
2013-11-20 15:55:00,17.99,18.02,17.98,18.02,259200.0,15.888,15.9145,15.8791,15.9145,259200.0
2013-11-21 09:30:00,18.12,18.28,18.11,18.27,275400.0,16.0028,16.1441,15.9939,16.1352,275400.0
2013-11-21 09:35:00,18.26,18.28,18.18,18.19,157700.0,16.1264,16.1441,16.0558,16.0646,157700.0
2013-11-21 09:40:00,18.19,18.24,18.18,18.21,77700.0,16.0646,16.1087,16.0558,16.0823,77700.0
2013-11-21 09:45:00,18.22,18.24,18.21,18.21,37700.0,16.0911,16.1087,16.0823,16.0823,37700.0
2013-11-21 09:50:00,18.21,18.23,18.19,18.2,92600.0,16.0823,16.0999,16.0646,16.0734,92600.0
2013-11-21 09:55:00,18.2,18.21,18.18,18.2,108800.0,16.0734,16.0823,16.0558,16.0734,108800.0
2013-11-21 10:00:00,18.19,18.2,18.18,18.2,64100.0,16.0646,16.0734,16.0558,16.0734,64100.0
2013-11-21 10:05:00,18.2,18.23,18.2,18.23,36200.0,16.0734,16.0999,16.0734,16.0999,36200.0
2013-11-21 10:10:00,18.23,18.24,18.23,18.23,90700.0,16.0999,16.1087,16.0999,16.0999,90700.0
2013-11-21 10:15:00,18.24,18.25,18.22,18.23,30200.0,16.1087,16.1176,16.0911,16.0999,30200.0
2013-11-21 10:20:00,18.23,18.25,18.22,18.25,36500.0,16.0999,16.1176,16.0911,16.1176,36500.0
2013-11-21 10:25:00,18.24,18.28,18.24,18.28,71600.0,16.1087,16.1441,16.1087,16.1441,71600.0
2013-11-21 10:30:00,18.28,18.34,18.28,18.34,167200.0,16.1441,16.1971,16.1441,16.1971,167200.0
2013-11-21 10:35:00,18.34,18.36,18.29,18.3,174400.0,16.1971,16.2147,16.1529,16.1617,174400.0
2013-11-21 10:40:00,18.3,18.32,18.27,18.28,47800.0,16.1617,16.1794,16.1352,16.1441,47800.0
2013-11-21 10:45:00,18.28,18.31,18.28,18.3,37400.0,16.1441,16.1706,16.1441,16.1617,37400.0
2013-11-21 10:50:00,18.31,18.32,18.3,18.3,24600.0,16.1706,16.1794,16.1617,16.1617,24600.0
2013-11-21 10:55:00,18.3,18.31,18.27,18.3,74500.0,16.1617,16.1706,16.1352,16.1617,74500.0
2013-11-21 11:00:00,18.3,18.31,18.29,18.3,24500.0,16.1617,16.1706,16.1529,16.1617,24500.0
2013-11-21 11:05:00,18.3,18.31,18.28,18.31,120700.0,16.1617,16.1706,16.1441,16.1706,120700.0
2013-11-21 11:10:00,18.31,18.32,18.31,18.32,31000.0,16.1706,16.1794,16.1706,16.1794,31000.0
2013-11-21 11:15:00,18.32,18.33,18.32,18.32,96200.0,16.1794,16.1882,16.1794,16.1794,96200.0
2013-11-21 11:20:00,18.32,18.33,18.31,18.32,31500.0,16.1794,16.1882,16.1706,16.1794,31500.0
2013-11-21 11:25:00,18.32,18.33,18.31,18.32,38500.0,16.1794,16.1882,16.1706,16.1794,38500.0
2013-11-21 11:30:00,18.32,18.32,18.29,18.29,57500.0,16.1794,16.1794,16.1529,16.1529,57500.0
2013-11-21 11:35:00,18.29,18.3,18.29,18.3,16900.0,16.1529,16.1617,16.1529,16.1617,16900.0
2013-11-21 11:40:00,18.3,18.3,18.29,18.29,22700.0,16.1617,16.1617,16.1529,16.1529,22700.0
2013-11-21 11:45:00,18.3,18.32,18.3,18.32,55200.0,16.1617,16.1794,16.1617,16.1794,55200.0
2013-11-21 11:50:00,18.32,18.33,18.31,18.32,37200.0,16.1794,16.1882,16.1706,16.1794,37200.0
2013-11-21 11:55:00,18.33,18.33,18.32,18.33,45900.0,16.1882,16.1882,16.1794,16.1882,45900.0
2013-11-21 12:00:00,18.33,18.34,18.32,18.33,104100.0,16.1882,16.1971,16.1794,16.1882,104100.0
2013-11-21 12:05:00,18.33,18.33,18.31,18.32,28800.0,16.1882,16.1882,16.1706,16.1794,28800.0
2013-11-21 12:10:00,18.32,18.33,18.3,18.31,43500.0,16.1794,16.1882,16.1617,16.1706,43500.0
2013-11-21 12:15:00,18.31,18.33,18.31,18.32,28800.0,16.1706,16.1882,16.1706,16.1794,28800.0
2013-11-21 12:20:00,18.33,18.33,18.32,18.33,26600.0,16.1882,16.1882,16.1794,16.1882,26600.0
2013-11-21 12:25:00,18.32,18.35,18.32,18.35,35200.0,16.1794,16.2059,16.1794,16.2059,35200.0
2013-11-21 12:30:00,18.35,18.35,18.34,18.35,12000.0,16.2059,16.2059,16.1971,16.2059,12000.0
2013-11-21 12:35:00,18.34,18.37,18.34,18.36,81800.0,16.1971,16.2236,16.1971,16.2147,81800.0
2013-11-21 12:40:00,18.36,18.37,18.36,18.37,16300.0,16.2147,16.2236,16.2147,16.2236,16300.0
2013-11-21 12:45:00,18.37,18.37,18.36,18.37,47500.0,16.2236,16.2236,16.2147,16.2236,47500.0
2013-11-21 12:50:00,18.36,18.38,18.36,18.38,77000.0,16.2147,16.2324,16.2147,16.2324,77000.0
2013-11-21 12:55:00,18.38,18.41,18.37,18.41,124800.0,16.2324,16.2589,16.2236,16.2589,124800.0
2013-11-21 13:00:00,18.41,18.44,18.4,18.44,202100.0,16.2589,16.2854,16.2501,16.2854,202100.0
2013-11-21 13:05:00,18.44,18.44,18.43,18.44,116000.0,16.2854,16.2854,16.2765,16.2854,116000.0
2013-11-21 13:10:00,18.44,18.44,18.43,18.44,24900.0,16.2854,16.2854,16.2765,16.2854,24900.0
2013-11-21 13:15:00,18.44,18.45,18.43,18.44,91200.0,16.2854,16.2942,16.2765,16.2854,91200.0
2013-11-21 13:20:00,18.45,18.45,18.44,18.45,8500.0,16.2942,16.2942,16.2854,16.2942,8500.0
2013-11-21 13:25:00,18.44,18.46,18.41,18.41,118800.0,16.2854,16.303,16.2589,16.2589,118800.0
2013-11-21 13:30:00,18.42,18.43,18.41,18.43,22600.0,16.2677,16.2765,16.2589,16.2765,22600.0
2013-11-21 13:35:00,18.43,18.43,18.42,18.42,52800.0,16.2765,16.2765,16.2677,16.2677,52800.0
2013-11-21 13:40:00,18.42,18.45,18.42,18.44,35400.0,16.2677,16.2942,16.2677,16.2854,35400.0
2013-11-21 13:45:00,18.45,18.46,18.42,18.43,55700.0,16.2942,16.303,16.2677,16.2765,55700.0
2013-11-21 13:50:00,18.42,18.44,18.42,18.44,25700.0,16.2677,16.2854,16.2677,16.2854,25700.0
2013-11-21 13:55:00,18.44,18.44,18.43,18.44,42100.0,16.2854,16.2854,16.2765,16.2854,42100.0
2013-11-21 14:00:00,18.44,18.44,18.43,18.44,58300.0,16.2854,16.2854,16.2765,16.2854,58300.0
2013-11-21 14:05:00,18.44,18.45,18.43,18.44,76700.0,16.2854,16.2942,16.2765,16.2854,76700.0
2013-11-21 14:10:00,18.43,18.44,18.43,18.44,48700.0,16.2765,16.2854,16.2765,16.2854,48700.0
2013-11-21 14:15:00,18.44,18.44,18.43,18.43,79100.0,16.2854,16.2854,16.2765,16.2765,79100.0
2013-11-21 14:20:00,18.44,18.44,18.43,18.44,17200.0,16.2854,16.2854,16.2765,16.2854,17200.0
2013-11-21 14:25:00,18.44,18.44,18.43,18.44,44800.0,16.2854,16.2854,16.2765,16.2854,44800.0
2013-11-21 14:30:00,18.44,18.44,18.43,18.44,50300.0,16.2854,16.2854,16.2765,16.2854,50300.0
2013-11-21 14:35:00,18.44,18.5,18.44,18.49,372400.0,16.2854,16.3384,16.2854,16.3295,372400.0
2013-11-21 14:40:00,18.49,18.49,18.46,18.49,76500.0,16.3295,16.3295,16.303,16.3295,76500.0
2013-11-21 14:45:00,18.48,18.49,18.44,18.45,79700.0,16.3207,16.3295,16.2854,16.2942,79700.0
2013-11-21 14:50:00,18.45,18.47,18.45,18.47,90500.0,16.2942,16.3119,16.2942,16.3119,90500.0
2013-11-21 14:55:00,18.47,18.48,18.46,18.48,46700.0,16.3119,16.3207,16.303,16.3207,46700.0
2013-11-21 15:00:00,18.48,18.49,18.48,18.49,43200.0,16.3207,16.3295,16.3207,16.3295,43200.0
2013-11-21 15:05:00,18.49,18.51,18.48,18.5,259500.0,16.3295,16.3472,16.3207,16.3384,259500.0
2013-11-21 15:10:00,18.51,18.52,18.48,18.48,245400.0,16.3472,16.356,16.3207,16.3207,245400.0
2013-11-21 15:15:00,18.48,18.49,18.47,18.49,131100.0,16.3207,16.3295,16.3119,16.3295,131100.0
2013-11-21 15:20:00,18.49,18.49,18.48,18.48,31900.0,16.3295,16.3295,16.3207,16.3207,31900.0
2013-11-21 15:25:00,18.48,18.49,18.48,18.49,23500.0,16.3207,16.3295,16.3207,16.3295,23500.0
2013-11-21 15:30:00,18.48,18.49,18.48,18.48,56300.0,16.3207,16.3295,16.3207,16.3207,56300.0
2013-11-21 15:35:00,18.48,18.49,18.48,18.49,101100.0,16.3207,16.3295,16.3207,16.3295,101100.0
2013-11-21 15:40:00,18.49,18.49,18.48,18.49,121600.0,16.3295,16.3295,16.3207,16.3295,121600.0
2013-11-21 15:45:00,18.48,18.49,18.48,18.48,204700.0,16.3207,16.3295,16.3207,16.3207,204700.0
2013-11-21 15:50:00,18.48,18.49,18.48,18.48,174800.0,16.3207,16.3295,16.3207,16.3207,174800.0
2013-11-21 15:55:00,18.48,18.48,18.45,18.45,459500.0,16.3207,16.3207,16.2942,16.2942,459500.0
2013-11-22 09:30:00,18.47,18.53,18.47,18.5,174700.0,16.3119,16.3649,16.3119,16.3384,174700.0
2013-11-22 09:35:00,18.5,18.52,18.43,18.43,149800.0,16.3384,16.356,16.2765,16.2765,149800.0
2013-11-22 09:40:00,18.43,18.46,18.43,18.44,177700.0,16.2765,16.303,16.2765,16.2854,177700.0
2013-11-22 09:45:00,18.43,18.46,18.43,18.44,143600.0,16.2765,16.303,16.2765,16.2854,143600.0
2013-11-22 09:50:00,18.43,18.46,18.41,18.42,129700.0,16.2765,16.303,16.2589,16.2677,129700.0
2013-11-22 09:55:00,18.43,18.47,18.42,18.46,98800.0,16.2765,16.3119,16.2677,16.303,98800.0
2013-11-22 10:00:00,18.47,18.47,18.44,18.46,50800.0,16.3119,16.3119,16.2854,16.303,50800.0
2013-11-22 10:05:00,18.47,18.47,18.44,18.46,43500.0,16.3119,16.3119,16.2854,16.303,43500.0
2013-11-22 10:10:00,18.46,18.48,18.45,18.46,44000.0,16.303,16.3207,16.2942,16.303,44000.0
2013-11-22 10:15:00,18.46,18.47,18.45,18.46,68400.0,16.303,16.3119,16.2942,16.303,68400.0
2013-11-22 10:20:00,18.45,18.47,18.45,18.47,53900.0,16.2942,16.3119,16.2942,16.3119,53900.0
2013-11-22 10:25:00,18.46,18.48,18.45,18.48,40400.0,16.303,16.3207,16.2942,16.3207,40400.0
2013-11-22 10:30:00,18.48,18.5,18.45,18.49,221600.0,16.3207,16.3384,16.2942,16.3295,221600.0
2013-11-22 10:35:00,18.5,18.51,18.48,18.49,85600.0,16.3384,16.3472,16.3207,16.3295,85600.0
2013-11-22 10:40:00,18.49,18.52,18.48,18.48,106600.0,16.3295,16.356,16.3207,16.3207,106600.0
2013-11-22 10:45:00,18.48,18.49,18.47,18.47,68900.0,16.3207,16.3295,16.3119,16.3119,68900.0
2013-11-22 10:50:00,18.47,18.5,18.47,18.48,83200.0,16.3119,16.3384,16.3119,16.3207,83200.0
2013-11-22 10:55:00,18.49,18.5,18.48,18.48,77100.0,16.3295,16.3384,16.3207,16.3207,77100.0
2013-11-22 11:00:00,18.48,18.49,18.47,18.48,80400.0,16.3207,16.3295,16.3119,16.3207,80400.0
2013-11-22 11:05:00,18.48,18.49,18.46,18.46,89500.0,16.3207,16.3295,16.303,16.303,89500.0
2013-11-22 11:10:00,18.46,18.46,18.41,18.41,140400.0,16.303,16.303,16.2589,16.2589,140400.0
2013-11-22 11:15:00,18.41,18.42,18.39,18.39,259400.0,16.2589,16.2677,16.2412,16.2412,259400.0
2013-11-22 11:20:00,18.39,18.4,18.38,18.38,26700.0,16.2412,16.2501,16.2324,16.2324,26700.0
2013-11-22 11:25:00,18.39,18.39,18.36,18.38,135200.0,16.2412,16.2412,16.2147,16.2324,135200.0
2013-11-22 11:30:00,18.38,18.43,18.38,18.43,96600.0,16.2324,16.2765,16.2324,16.2765,96600.0
2013-11-22 11:35:00,18.43,18.43,18.37,18.4,110300.0,16.2765,16.2765,16.2236,16.2501,110300.0
2013-11-22 11:40:00,18.4,18.41,18.37,18.38,196300.0,16.2501,16.2589,16.2236,16.2324,196300.0
2013-11-22 11:45:00,18.39,18.39,18.38,18.39,17300.0,16.2412,16.2412,16.2324,16.2412,17300.0
2013-11-22 11:50:00,18.38,18.41,18.38,18.39,39000.0,16.2324,16.2589,16.2324,16.2412,39000.0
2013-11-22 11:55:00,18.39,18.41,18.39,18.4,42200.0,16.2412,16.2589,16.2412,16.2501,42200.0
2013-11-22 12:00:00,18.41,18.41,18.39,18.39,18000.0,16.2589,16.2589,16.2412,16.2412,18000.0
2013-11-22 12:05:00,18.39,18.4,18.39,18.39,14800.0,16.2412,16.2501,16.2412,16.2412,14800.0
2013-11-22 12:10:00,18.39,18.41,18.38,18.41,100400.0,16.2412,16.2589,16.2324,16.2589,100400.0
2013-11-22 12:15:00,18.4,18.43,18.4,18.42,46700.0,16.2501,16.2765,16.2501,16.2677,46700.0
2013-11-22 12:20:00,18.43,18.45,18.42,18.45,60100.0,16.2765,16.2942,16.2677,16.2942,60100.0
2013-11-22 12:25:00,18.45,18.47,18.44,18.44,255800.0,16.2942,16.3119,16.2854,16.2854,255800.0
2013-11-22 12:30:00,18.44,18.45,18.42,18.43,48100.0,16.2854,16.2942,16.2677,16.2765,48100.0
2013-11-22 12:35:00,18.43,18.43,18.42,18.42,25600.0,16.2765,16.2765,16.2677,16.2677,25600.0
2013-11-22 12:40:00,18.42,18.44,18.42,18.44,34200.0,16.2677,16.2854,16.2677,16.2854,34200.0
2013-11-22 12:45:00,18.44,18.45,18.44,18.45,111200.0,16.2854,16.2942,16.2854,16.2942,111200.0
2013-11-22 12:50:00,18.44,18.45,18.42,18.42,60600.0,16.2854,16.2942,16.2677,16.2677,60600.0
2013-11-22 12:55:00,18.42,18.43,18.42,18.42,30600.0,16.2677,16.2765,16.2677,16.2677,30600.0
2013-11-22 13:00:00,18.42,18.43,18.42,18.43,16100.0,16.2677,16.2765,16.2677,16.2765,16100.0
2013-11-22 13:05:00,18.43,18.43,18.41,18.41,35500.0,16.2765,16.2765,16.2589,16.2589,35500.0
2013-11-22 13:10:00,18.41,18.42,18.39,18.39,30600.0,16.2589,16.2677,16.2412,16.2412,30600.0
2013-11-22 13:15:00,18.39,18.4,18.39,18.39,11400.0,16.2412,16.2501,16.2412,16.2412,11400.0
2013-11-22 13:20:00,18.39,18.41,18.39,18.4,81400.0,16.2412,16.2589,16.2412,16.2501,81400.0
2013-11-22 13:25:00,18.41,18.41,18.4,18.4,95800.0,16.2589,16.2589,16.2501,16.2501,95800.0
2013-11-22 13:30:00,18.4,18.42,18.4,18.41,49300.0,16.2501,16.2677,16.2501,16.2589,49300.0
2013-11-22 13:35:00,18.41,18.41,18.41,18.41,7800.0,16.2589,16.2589,16.2589,16.2589,7800.0
2013-11-22 13:40:00,18.41,18.42,18.41,18.41,26500.0,16.2589,16.2677,16.2589,16.2589,26500.0
2013-11-22 13:45:00,18.41,18.42,18.41,18.41,38400.0,16.2589,16.2677,16.2589,16.2589,38400.0
2013-11-22 13:50:00,18.41,18.42,18.41,18.41,25100.0,16.2589,16.2677,16.2589,16.2589,25100.0
2013-11-22 13:55:00,18.41,18.42,18.41,18.41,22200.0,16.2589,16.2677,16.2589,16.2589,22200.0
2013-11-22 14:00:00,18.41,18.42,18.41,18.41,34100.0,16.2589,16.2677,16.2589,16.2589,34100.0
2013-11-22 14:05:00,18.41,18.42,18.41,18.41,42600.0,16.2589,16.2677,16.2589,16.2589,42600.0
2013-11-22 14:10:00,18.41,18.43,18.41,18.42,138100.0,16.2589,16.2765,16.2589,16.2677,138100.0
2013-11-22 14:15:00,18.42,18.43,18.42,18.42,22800.0,16.2677,16.2765,16.2677,16.2677,22800.0
2013-11-22 14:20:00,18.42,18.46,18.42,18.46,85800.0,16.2677,16.303,16.2677,16.303,85800.0
2013-11-22 14:25:00,18.45,18.46,18.44,18.45,85900.0,16.2942,16.303,16.2854,16.2942,85900.0
2013-11-22 14:30:00,18.45,18.5,18.45,18.5,134300.0,16.2942,16.3384,16.2942,16.3384,134300.0
2013-11-22 14:35:00,18.49,18.5,18.48,18.49,31500.0,16.3295,16.3384,16.3207,16.3295,31500.0
2013-11-22 14:40:00,18.49,18.5,18.48,18.5,36700.0,16.3295,16.3384,16.3207,16.3384,36700.0
2013-11-22 14:45:00,18.5,18.52,18.49,18.49,115500.0,16.3384,16.356,16.3295,16.3295,115500.0
2013-11-22 14:50:00,18.5,18.51,18.49,18.51,27000.0,16.3384,16.3472,16.3295,16.3472,27000.0
2013-11-22 14:55:00,18.51,18.51,18.49,18.51,78100.0,16.3472,16.3472,16.3295,16.3472,78100.0
2013-11-22 15:00:00,18.51,18.52,18.5,18.52,34000.0,16.3472,16.356,16.3384,16.356,34000.0
2013-11-22 15:05:00,18.52,18.53,18.51,18.53,30400.0,16.356,16.3649,16.3472,16.3649,30400.0
2013-11-22 15:10:00,18.53,18.55,18.52,18.55,54800.0,16.3649,16.3825,16.356,16.3825,54800.0
2013-11-22 15:15:00,18.55,18.55,18.54,18.55,37100.0,16.3825,16.3825,16.3737,16.3825,37100.0
2013-11-22 15:20:00,18.55,18.57,18.53,18.53,146000.0,16.3825,16.4002,16.3649,16.3649,146000.0
2013-11-22 15:25:00,18.53,18.55,18.53,18.55,36800.0,16.3649,16.3825,16.3649,16.3825,36800.0
2013-11-22 15:30:00,18.55,18.55,18.51,18.53,105300.0,16.3825,16.3825,16.3472,16.3649,105300.0
2013-11-22 15:35:00,18.53,18.55,18.53,18.54,116600.0,16.3649,16.3825,16.3649,16.3737,116600.0
2013-11-22 15:40:00,18.54,18.55,18.53,18.54,181400.0,16.3737,16.3825,16.3649,16.3737,181400.0
2013-11-22 15:45:00,18.54,18.54,18.53,18.53,53700.0,16.3737,16.3737,16.3649,16.3649,53700.0
2013-11-22 15:50:00,18.53,18.54,18.53,18.54,64100.0,16.3649,16.3737,16.3649,16.3737,64100.0
2013-11-22 15:55:00,18.54,18.56,18.54,18.55,419000.0,16.3737,16.3914,16.3737,16.3825,419000.0
2013-11-25 09:30:00,18.6,18.75,18.6,18.74,133900.0,16.4267,16.5592,16.4267,16.5503,133900.0
2013-11-25 09:35:00,18.74,18.75,18.71,18.75,61300.0,16.5503,16.5592,16.5238,16.5592,61300.0
2013-11-25 09:40:00,18.75,18.77,18.7,18.7,67500.0,16.5592,16.5768,16.515,16.515,67500.0
2013-11-25 09:45:00,18.71,18.76,18.7,18.74,109300.0,16.5238,16.568,16.515,16.5503,109300.0
2013-11-25 09:50:00,18.74,18.8,18.74,18.77,74800.0,16.5503,16.6033,16.5503,16.5768,74800.0
2013-11-25 09:55:00,18.77,18.79,18.76,18.76,43600.0,16.5768,16.5945,16.568,16.568,43600.0
2013-11-25 10:00:00,18.76,18.76,18.72,18.73,90700.0,16.568,16.568,16.5327,16.5415,90700.0
2013-11-25 10:05:00,18.73,18.75,18.68,18.69,121400.0,16.5415,16.5592,16.4973,16.5062,121400.0
2013-11-25 10:10:00,18.69,18.69,18.67,18.68,33800.0,16.5062,16.5062,16.4885,16.4973,33800.0
2013-11-25 10:15:00,18.67,18.68,18.64,18.64,35800.0,16.4885,16.4973,16.462,16.462,35800.0
2013-11-25 10:20:00,18.64,18.66,18.63,18.63,50000.0,16.462,16.4797,16.4532,16.4532,50000.0
2013-11-25 10:25:00,18.63,18.64,18.6,18.6,71800.0,16.4532,16.462,16.4267,16.4267,71800.0
2013-11-25 10:30:00,18.59,18.62,18.58,18.6,49800.0,16.4179,16.4443,16.409,16.4267,49800.0
2013-11-25 10:35:00,18.6,18.63,18.58,18.62,43300.0,16.4267,16.4532,16.409,16.4443,43300.0
2013-11-25 10:40:00,18.62,18.64,18.62,18.64,47600.0,16.4443,16.462,16.4443,16.462,47600.0
2013-11-25 10:45:00,18.64,18.65,18.63,18.64,49500.0,16.462,16.4708,16.4532,16.462,49500.0
2013-11-25 10:50:00,18.65,18.65,18.64,18.64,38500.0,16.4708,16.4708,16.462,16.462,38500.0
2013-11-25 10:55:00,18.64,18.69,18.64,18.67,56200.0,16.462,16.5062,16.462,16.4885,56200.0
2013-11-25 11:00:00,18.67,18.68,18.64,18.67,106500.0,16.4885,16.4973,16.462,16.4885,106500.0
2013-11-25 11:05:00,18.67,18.68,18.66,18.68,19700.0,16.4885,16.4973,16.4797,16.4973,19700.0
2013-11-25 11:10:00,18.67,18.68,18.66,18.67,29000.0,16.4885,16.4973,16.4797,16.4885,29000.0
2013-11-25 11:15:00,18.68,18.68,18.66,18.67,20200.0,16.4973,16.4973,16.4797,16.4885,20200.0
2013-11-25 11:20:00,18.66,18.67,18.66,18.66,20500.0,16.4797,16.4885,16.4797,16.4797,20500.0
2013-11-25 11:25:00,18.66,18.68,18.66,18.67,37000.0,16.4797,16.4973,16.4797,16.4885,37000.0
2013-11-25 11:30:00,18.67,18.69,18.66,18.69,24000.0,16.4885,16.5062,16.4797,16.5062,24000.0
2013-11-25 11:35:00,18.69,18.72,18.68,18.71,38400.0,16.5062,16.5327,16.4973,16.5238,38400.0
2013-11-25 11:40:00,18.72,18.73,18.71,18.71,69900.0,16.5327,16.5415,16.5238,16.5238,69900.0
2013-11-25 11:45:00,18.72,18.73,18.71,18.72,38500.0,16.5327,16.5415,16.5238,16.5327,38500.0
2013-11-25 11:50:00,18.72,18.73,18.7,18.7,48900.0,16.5327,16.5415,16.515,16.515,48900.0
2013-11-25 11:55:00,18.7,18.71,18.66,18.66,60900.0,16.515,16.5238,16.4797,16.4797,60900.0
2013-11-25 12:00:00,18.66,18.69,18.66,18.69,35000.0,16.4797,16.5062,16.4797,16.5062,35000.0
2013-11-25 12:05:00,18.69,18.69,18.66,18.66,27800.0,16.5062,16.5062,16.4797,16.4797,27800.0
2013-11-25 12:10:00,18.65,18.67,18.64,18.66,46000.0,16.4708,16.4885,16.462,16.4797,46000.0
2013-11-25 12:15:00,18.66,18.67,18.65,18.66,18200.0,16.4797,16.4885,16.4708,16.4797,18200.0
2013-11-25 12:20:00,18.65,18.68,18.65,18.68,18000.0,16.4708,16.4973,16.4708,16.4973,18000.0
2013-11-25 12:25:00,18.68,18.69,18.67,18.69,30000.0,16.4973,16.5062,16.4885,16.5062,30000.0
2013-11-25 12:30:00,18.69,18.69,18.68,18.69,11100.0,16.5062,16.5062,16.4973,16.5062,11100.0
2013-11-25 12:35:00,18.69,18.69,18.66,18.66,55300.0,16.5062,16.5062,16.4797,16.4797,55300.0
2013-11-25 12:40:00,18.66,18.67,18.65,18.65,33600.0,16.4797,16.4885,16.4708,16.4708,33600.0
2013-11-25 12:45:00,18.65,18.66,18.64,18.64,30600.0,16.4708,16.4797,16.462,16.462,30600.0
2013-11-25 12:50:00,18.64,18.65,18.63,18.63,16800.0,16.462,16.4708,16.4532,16.4532,16800.0
2013-11-25 12:55:00,18.63,18.64,18.62,18.62,24500.0,16.4532,16.462,16.4443,16.4443,24500.0
2013-11-25 13:00:00,18.62,18.62,18.61,18.61,15000.0,16.4443,16.4443,16.4355,16.4355,15000.0
2013-11-25 13:05:00,18.61,18.62,18.59,18.6,26700.0,16.4355,16.4443,16.4179,16.4267,26700.0
2013-11-25 13:10:00,18.6,18.63,18.59,18.63,61600.0,16.4267,16.4532,16.4179,16.4532,61600.0
2013-11-25 13:15:00,18.62,18.63,18.61,18.62,33400.0,16.4443,16.4532,16.4355,16.4443,33400.0
2013-11-25 13:20:00,18.62,18.63,18.62,18.63,24500.0,16.4443,16.4532,16.4443,16.4532,24500.0
2013-11-25 13:25:00,18.63,18.63,18.62,18.63,4600.0,16.4532,16.4532,16.4443,16.4532,4600.0
2013-11-25 13:30:00,18.63,18.63,18.62,18.62,8400.0,16.4532,16.4532,16.4443,16.4443,8400.0
2013-11-25 13:35:00,18.63,18.64,18.61,18.64,44700.0,16.4532,16.462,16.4355,16.462,44700.0
2013-11-25 13:40:00,18.63,18.65,18.63,18.65,19100.0,16.4532,16.4708,16.4532,16.4708,19100.0
2013-11-25 13:45:00,18.65,18.67,18.65,18.67,17300.0,16.4708,16.4885,16.4708,16.4885,17300.0
2013-11-25 13:50:00,18.67,18.67,18.65,18.65,38800.0,16.4885,16.4885,16.4708,16.4708,38800.0
2013-11-25 13:55:00,18.65,18.66,18.64,18.64,29000.0,16.4708,16.4797,16.462,16.462,29000.0
2013-11-25 14:00:00,18.65,18.65,18.64,18.64,27800.0,16.4708,16.4708,16.462,16.462,27800.0
2013-11-25 14:05:00,18.64,18.65,18.64,18.64,18800.0,16.462,16.4708,16.462,16.462,18800.0
2013-11-25 14:10:00,18.64,18.66,18.64,18.65,60500.0,16.462,16.4797,16.462,16.4708,60500.0
2013-11-25 14:15:00,18.65,18.67,18.65,18.66,74900.0,16.4708,16.4885,16.4708,16.4797,74900.0
2013-11-25 14:20:00,18.66,18.67,18.66,18.66,37800.0,16.4797,16.4885,16.4797,16.4797,37800.0
2013-11-25 14:25:00,18.66,18.68,18.66,18.66,44600.0,16.4797,16.4973,16.4797,16.4797,44600.0
2013-11-25 14:30:00,18.66,18.66,18.63,18.63,89300.0,16.4797,16.4797,16.4532,16.4532,89300.0
2013-11-25 14:35:00,18.63,18.64,18.62,18.62,35100.0,16.4532,16.462,16.4443,16.4443,35100.0
2013-11-25 14:40:00,18.62,18.63,18.61,18.61,150700.0,16.4443,16.4532,16.4355,16.4355,150700.0
2013-11-25 14:45:00,18.62,18.62,18.59,18.59,76700.0,16.4443,16.4443,16.4179,16.4179,76700.0
2013-11-25 14:50:00,18.59,18.6,18.59,18.59,28600.0,16.4179,16.4267,16.4179,16.4179,28600.0
2013-11-25 14:55:00,18.6,18.6,18.58,18.59,25800.0,16.4267,16.4267,16.409,16.4179,25800.0
2013-11-25 15:00:00,18.58,18.62,18.58,18.62,47100.0,16.409,16.4443,16.409,16.4443,47100.0
2013-11-25 15:05:00,18.62,18.63,18.61,18.61,147600.0,16.4443,16.4532,16.4355,16.4355,147600.0
2013-11-25 15:10:00,18.61,18.62,18.59,18.59,71900.0,16.4355,16.4443,16.4179,16.4179,71900.0
2013-11-25 15:15:00,18.59,18.59,18.57,18.57,48700.0,16.4179,16.4179,16.4002,16.4002,48700.0
2013-11-25 15:20:00,18.57,18.58,18.54,18.55,90600.0,16.4002,16.409,16.3737,16.3825,90600.0
2013-11-25 15:25:00,18.55,18.56,18.54,18.55,92100.0,16.3825,16.3914,16.3737,16.3825,92100.0
2013-11-25 15:30:00,18.55,18.57,18.53,18.57,90100.0,16.3825,16.4002,16.3649,16.4002,90100.0
2013-11-25 15:35:00,18.57,18.57,18.54,18.55,57800.0,16.4002,16.4002,16.3737,16.3825,57800.0
2013-11-25 15:40:00,18.54,18.56,18.54,18.56,106200.0,16.3737,16.3914,16.3737,16.3914,106200.0
2013-11-25 15:45:00,18.55,18.56,18.54,18.55,143600.0,16.3825,16.3914,16.3737,16.3825,143600.0
2013-11-25 15:50:00,18.55,18.56,18.55,18.56,80900.0,16.3825,16.3914,16.3825,16.3914,80900.0
2013-11-25 15:55:00,18.55,18.57,18.55,18.56,381800.0,16.3825,16.4002,16.3825,16.3914,381800.0
2013-11-26 09:30:00,18.6,18.82,18.6,18.79,239000.0,16.4267,16.621,16.4267,16.5945,239000.0
2013-11-26 09:35:00,18.8,18.8,18.73,18.73,114000.0,16.6033,16.6033,16.5415,16.5415,114000.0
2013-11-26 09:40:00,18.72,18.74,18.68,18.71,70900.0,16.5327,16.5503,16.4973,16.5238,70900.0
2013-11-26 09:45:00,18.71,18.71,18.67,18.69,73900.0,16.5238,16.5238,16.4885,16.5062,73900.0
2013-11-26 09:50:00,18.69,18.71,18.64,18.66,97900.0,16.5062,16.5238,16.462,16.4797,97900.0
2013-11-26 09:55:00,18.65,18.67,18.6,18.66,69500.0,16.4708,16.4885,16.4267,16.4797,69500.0
2013-11-26 10:00:00,18.66,18.68,18.62,18.63,70800.0,16.4797,16.4973,16.4443,16.4532,70800.0
2013-11-26 10:05:00,18.62,18.63,18.6,18.63,143200.0,16.4443,16.4532,16.4267,16.4532,143200.0
2013-11-26 10:10:00,18.63,18.65,18.62,18.64,68000.0,16.4532,16.4708,16.4443,16.462,68000.0
2013-11-26 10:15:00,18.64,18.65,18.61,18.62,60100.0,16.462,16.4708,16.4355,16.4443,60100.0
2013-11-26 10:20:00,18.61,18.62,18.58,18.58,80200.0,16.4355,16.4443,16.409,16.409,80200.0
2013-11-26 10:25:00,18.58,18.58,18.57,18.57,50600.0,16.409,16.409,16.4002,16.4002,50600.0
2013-11-26 10:30:00,18.56,18.59,18.55,18.59,75600.0,16.3914,16.4179,16.3825,16.4179,75600.0
2013-11-26 10:35:00,18.59,18.59,18.56,18.58,33000.0,16.4179,16.4179,16.3914,16.409,33000.0
2013-11-26 10:40:00,18.58,18.59,18.56,18.58,32200.0,16.409,16.4179,16.3914,16.409,32200.0
2013-11-26 10:45:00,18.57,18.58,18.55,18.55,49300.0,16.4002,16.409,16.3825,16.3825,49300.0
2013-11-26 10:50:00,18.56,18.56,18.55,18.55,14100.0,16.3914,16.3914,16.3825,16.3825,14100.0
2013-11-26 10:55:00,18.55,18.57,18.54,18.55,43800.0,16.3825,16.4002,16.3737,16.3825,43800.0
2013-11-26 11:00:00,18.54,18.55,18.53,18.55,46700.0,16.3737,16.3825,16.3649,16.3825,46700.0
2013-11-26 11:05:00,18.54,18.55,18.53,18.53,44900.0,16.3737,16.3825,16.3649,16.3649,44900.0
2013-11-26 11:10:00,18.54,18.54,18.52,18.52,35800.0,16.3737,16.3737,16.356,16.356,35800.0
2013-11-26 11:15:00,18.53,18.56,18.51,18.51,77400.0,16.3649,16.3914,16.3472,16.3472,77400.0
2013-11-26 11:20:00,18.52,18.54,18.52,18.53,30000.0,16.356,16.3737,16.356,16.3649,30000.0
2013-11-26 11:25:00,18.54,18.54,18.48,18.48,51600.0,16.3737,16.3737,16.3207,16.3207,51600.0
2013-11-26 11:30:00,18.49,18.5,18.47,18.49,77300.0,16.3295,16.3384,16.3119,16.3295,77300.0
2013-11-26 11:35:00,18.5,18.52,18.49,18.51,35300.0,16.3384,16.356,16.3295,16.3472,35300.0
2013-11-26 11:40:00,18.52,18.53,18.51,18.52,72200.0,16.356,16.3649,16.3472,16.356,72200.0
2013-11-26 11:45:00,18.52,18.52,18.5,18.5,32900.0,16.356,16.356,16.3384,16.3384,32900.0
2013-11-26 11:50:00,18.51,18.52,18.5,18.52,63400.0,16.3472,16.356,16.3384,16.356,63400.0
2013-11-26 11:55:00,18.51,18.52,18.5,18.51,48000.0,16.3472,16.356,16.3384,16.3472,48000.0
2013-11-26 12:00:00,18.51,18.53,18.51,18.52,63900.0,16.3472,16.3649,16.3472,16.356,63900.0
2013-11-26 12:05:00,18.52,18.52,18.49,18.5,42300.0,16.356,16.356,16.3295,16.3384,42300.0
2013-11-26 12:10:00,18.5,18.51,18.5,18.5,19600.0,16.3384,16.3472,16.3384,16.3384,19600.0
2013-11-26 12:15:00,18.51,18.51,18.48,18.48,30700.0,16.3472,16.3472,16.3207,16.3207,30700.0
2013-11-26 12:20:00,18.48,18.51,18.48,18.5,40700.0,16.3207,16.3472,16.3207,16.3384,40700.0
2013-11-26 12:25:00,18.49,18.49,18.48,18.48,17500.0,16.3295,16.3295,16.3207,16.3207,17500.0
2013-11-26 12:30:00,18.48,18.5,18.47,18.48,53100.0,16.3207,16.3384,16.3119,16.3207,53100.0
2013-11-26 12:35:00,18.48,18.51,18.48,18.51,76200.0,16.3207,16.3472,16.3207,16.3472,76200.0
2013-11-26 12:40:00,18.51,18.51,18.49,18.49,24300.0,16.3472,16.3472,16.3295,16.3295,24300.0
2013-11-26 12:45:00,18.49,18.5,18.48,18.48,22300.0,16.3295,16.3384,16.3207,16.3207,22300.0
2013-11-26 12:50:00,18.48,18.48,18.46,18.46,99600.0,16.3207,16.3207,16.303,16.303,99600.0
2013-11-26 12:55:00,18.46,18.47,18.45,18.46,38700.0,16.303,16.3119,16.2942,16.303,38700.0
2013-11-26 13:00:00,18.45,18.46,18.42,18.43,41200.0,16.2942,16.303,16.2677,16.2765,41200.0
2013-11-26 13:05:00,18.43,18.45,18.43,18.45,108700.0,16.2765,16.2942,16.2765,16.2942,108700.0
2013-11-26 13:10:00,18.45,18.45,18.44,18.45,44300.0,16.2942,16.2942,16.2854,16.2942,44300.0
2013-11-26 13:15:00,18.45,18.45,18.41,18.44,76900.0,16.2942,16.2942,16.2589,16.2854,76900.0
2013-11-26 13:20:00,18.45,18.46,18.44,18.46,95000.0,16.2942,16.303,16.2854,16.303,95000.0
2013-11-26 13:25:00,18.45,18.46,18.44,18.44,45500.0,16.2942,16.303,16.2854,16.2854,45500.0
2013-11-26 13:30:00,18.44,18.46,18.44,18.44,37500.0,16.2854,16.303,16.2854,16.2854,37500.0
2013-11-26 13:35:00,18.45,18.46,18.44,18.45,51500.0,16.2942,16.303,16.2854,16.2942,51500.0
2013-11-26 13:40:00,18.45,18.48,18.45,18.48,53500.0,16.2942,16.3207,16.2942,16.3207,53500.0
2013-11-26 13:45:00,18.48,18.48,18.46,18.46,32000.0,16.3207,16.3207,16.303,16.303,32000.0
2013-11-26 13:50:00,18.46,18.47,18.45,18.45,35900.0,16.303,16.3119,16.2942,16.2942,35900.0
2013-11-26 13:55:00,18.46,18.47,18.46,18.46,36400.0,16.303,16.3119,16.303,16.303,36400.0
2013-11-26 14:00:00,18.47,18.49,18.46,18.49,22100.0,16.3119,16.3295,16.303,16.3295,22100.0
2013-11-26 14:05:00,18.48,18.49,18.47,18.49,41700.0,16.3207,16.3295,16.3119,16.3295,41700.0
2013-11-26 14:10:00,18.49,18.5,18.48,18.5,31600.0,16.3295,16.3384,16.3207,16.3384,31600.0
2013-11-26 14:15:00,18.5,18.52,18.49,18.52,45200.0,16.3384,16.356,16.3295,16.356,45200.0
2013-11-26 14:20:00,18.52,18.52,18.51,18.52,16500.0,16.356,16.356,16.3472,16.356,16500.0
2013-11-26 14:25:00,18.52,18.55,18.52,18.55,62500.0,16.356,16.3825,16.356,16.3825,62500.0
2013-11-26 14:30:00,18.55,18.56,18.55,18.56,48500.0,16.3825,16.3914,16.3825,16.3914,48500.0
2013-11-26 14:35:00,18.55,18.56,18.55,18.56,21900.0,16.3825,16.3914,16.3825,16.3914,21900.0
2013-11-26 14:40:00,18.56,18.56,18.55,18.56,18400.0,16.3914,16.3914,16.3825,16.3914,18400.0
2013-11-26 14:45:00,18.56,18.56,18.55,18.55,60500.0,16.3914,16.3914,16.3825,16.3825,60500.0
2013-11-26 14:50:00,18.55,18.56,18.55,18.56,30300.0,16.3825,16.3914,16.3825,16.3914,30300.0
2013-11-26 14:55:00,18.55,18.56,18.55,18.56,36700.0,16.3825,16.3914,16.3825,16.3914,36700.0
2013-11-26 15:00:00,18.56,18.56,18.55,18.55,38500.0,16.3914,16.3914,16.3825,16.3825,38500.0
2013-11-26 15:05:00,18.55,18.58,18.55,18.58,79600.0,16.3825,16.409,16.3825,16.409,79600.0
2013-11-26 15:10:00,18.58,18.6,18.56,18.57,82300.0,16.409,16.4267,16.3914,16.4002,82300.0
2013-11-26 15:15:00,18.56,18.58,18.56,18.56,66400.0,16.3914,16.409,16.3914,16.3914,66400.0
2013-11-26 15:20:00,18.57,18.57,18.56,18.56,30500.0,16.4002,16.4002,16.3914,16.3914,30500.0
2013-11-26 15:25:00,18.56,18.59,18.56,18.59,76800.0,16.3914,16.4179,16.3914,16.4179,76800.0
2013-11-26 15:30:00,18.59,18.59,18.58,18.59,34100.0,16.4179,16.4179,16.409,16.4179,34100.0
2013-11-26 15:35:00,18.59,18.59,18.57,18.58,114100.0,16.4179,16.4179,16.4002,16.409,114100.0
2013-11-26 15:40:00,18.57,18.58,18.56,18.57,115400.0,16.4002,16.409,16.3914,16.4002,115400.0
2013-11-26 15:45:00,18.56,18.56,18.52,18.52,170300.0,16.3914,16.3914,16.356,16.356,170300.0
2013-11-26 15:50:00,18.52,18.54,18.52,18.54,134200.0,16.356,16.3737,16.356,16.3737,134200.0
2013-11-26 15:55:00,18.53,18.54,18.51,18.53,290500.0,16.3649,16.3737,16.3472,16.3649,290500.0
2013-11-27 09:30:00,18.66,18.75,18.62,18.74,151600.0,16.4797,16.5592,16.4443,16.5503,151600.0
2013-11-27 09:35:00,18.74,18.85,18.72,18.77,338500.0,16.5503,16.6475,16.5327,16.5768,338500.0
2013-11-27 09:40:00,18.77,18.85,18.77,18.8,44600.0,16.5768,16.6475,16.5768,16.6033,44600.0
2013-11-27 09:45:00,18.8,18.85,18.8,18.84,60200.0,16.6033,16.6475,16.6033,16.6386,60200.0
2013-11-27 09:50:00,18.84,18.85,18.79,18.8,53400.0,16.6386,16.6475,16.5945,16.6033,53400.0
2013-11-27 09:55:00,18.79,18.83,18.79,18.8,94500.0,16.5945,16.6298,16.5945,16.6033,94500.0
2013-11-27 10:00:00,18.8,18.81,18.77,18.78,61700.0,16.6033,16.6121,16.5768,16.5857,61700.0
2013-11-27 10:05:00,18.78,18.8,18.77,18.79,43700.0,16.5857,16.6033,16.5768,16.5945,43700.0
2013-11-27 10:10:00,18.79,18.82,18.77,18.77,81000.0,16.5945,16.621,16.5768,16.5768,81000.0
2013-11-27 10:15:00,18.77,18.78,18.73,18.78,144000.0,16.5768,16.5857,16.5415,16.5857,144000.0
2013-11-27 10:20:00,18.77,18.79,18.75,18.78,120100.0,16.5768,16.5945,16.5592,16.5857,120100.0
2013-11-27 10:25:00,18.79,18.83,18.77,18.81,78000.0,16.5945,16.6298,16.5768,16.6121,78000.0
2013-11-27 10:30:00,18.81,18.83,18.8,18.83,50200.0,16.6121,16.6298,16.6033,16.6298,50200.0
2013-11-27 10:35:00,18.83,18.84,18.81,18.83,66800.0,16.6298,16.6386,16.6121,16.6298,66800.0
2013-11-27 10:40:00,18.82,18.86,18.82,18.84,58100.0,16.621,16.6563,16.621,16.6386,58100.0
2013-11-27 10:45:00,18.83,18.84,18.82,18.84,19400.0,16.6298,16.6386,16.621,16.6386,19400.0
2013-11-27 10:50:00,18.83,18.84,18.83,18.84,37400.0,16.6298,16.6386,16.6298,16.6386,37400.0
2013-11-27 10:55:00,18.84,18.84,18.83,18.84,23000.0,16.6386,16.6386,16.6298,16.6386,23000.0
2013-11-27 11:00:00,18.84,18.84,18.82,18.83,59200.0,16.6386,16.6386,16.621,16.6298,59200.0
2013-11-27 11:05:00,18.83,18.84,18.83,18.84,22400.0,16.6298,16.6386,16.6298,16.6386,22400.0
2013-11-27 11:10:00,18.83,18.85,18.83,18.83,55100.0,16.6298,16.6475,16.6298,16.6298,55100.0
2013-11-27 11:15:00,18.84,18.84,18.83,18.83,9900.0,16.6386,16.6386,16.6298,16.6298,9900.0
2013-11-27 11:20:00,18.84,18.84,18.83,18.83,16600.0,16.6386,16.6386,16.6298,16.6298,16600.0
2013-11-27 11:25:00,18.84,18.84,18.81,18.82,59200.0,16.6386,16.6386,16.6121,16.621,59200.0
2013-11-27 11:30:00,18.82,18.84,18.81,18.83,38900.0,16.621,16.6386,16.6121,16.6298,38900.0
2013-11-27 11:35:00,18.82,18.83,18.82,18.83,8500.0,16.621,16.6298,16.621,16.6298,8500.0
2013-11-27 11:40:00,18.82,18.83,18.8,18.8,49600.0,16.621,16.6298,16.6033,16.6033,49600.0
2013-11-27 11:45:00,18.81,18.83,18.81,18.83,22200.0,16.6121,16.6298,16.6121,16.6298,22200.0
2013-11-27 11:50:00,18.83,18.83,18.8,18.81,30800.0,16.6298,16.6298,16.6033,16.6121,30800.0
2013-11-27 11:55:00,18.8,18.82,18.8,18.82,33700.0,16.6033,16.621,16.6033,16.621,33700.0
2013-11-27 12:00:00,18.81,18.82,18.8,18.82,26500.0,16.6121,16.621,16.6033,16.621,26500.0
2013-11-27 12:05:00,18.82,18.84,18.81,18.83,44200.0,16.621,16.6386,16.6121,16.6298,44200.0
2013-11-27 12:10:00,18.83,18.83,18.8,18.8,34800.0,16.6298,16.6298,16.6033,16.6033,34800.0
2013-11-27 12:15:00,18.8,18.8,18.79,18.79,18000.0,16.6033,16.6033,16.5945,16.5945,18000.0
2013-11-27 12:20:00,18.8,18.81,18.8,18.81,23000.0,16.6033,16.6121,16.6033,16.6121,23000.0
2013-11-27 12:25:00,18.8,18.81,18.8,18.81,21300.0,16.6033,16.6121,16.6033,16.6121,21300.0
2013-11-27 12:30:00,18.81,18.82,18.81,18.82,22800.0,16.6121,16.621,16.6121,16.621,22800.0
2013-11-27 12:35:00,18.82,18.83,18.81,18.83,27000.0,16.621,16.6298,16.6121,16.6298,27000.0
2013-11-27 12:40:00,18.83,18.83,18.82,18.82,32400.0,16.6298,16.6298,16.621,16.621,32400.0
2013-11-27 12:45:00,18.82,18.82,18.81,18.81,27500.0,16.621,16.621,16.6121,16.6121,27500.0
2013-11-27 12:50:00,18.81,18.81,18.78,18.78,35300.0,16.6121,16.6121,16.5857,16.5857,35300.0
2013-11-27 12:55:00,18.79,18.79,18.75,18.75,19400.0,16.5945,16.5945,16.5592,16.5592,19400.0
2013-11-27 13:00:00,18.76,18.76,18.74,18.74,13400.0,16.568,16.568,16.5503,16.5503,13400.0
2013-11-27 13:05:00,18.75,18.77,18.74,18.77,45900.0,16.5592,16.5768,16.5503,16.5768,45900.0
2013-11-27 13:10:00,18.76,18.78,18.76,18.78,20800.0,16.568,16.5857,16.568,16.5857,20800.0
2013-11-27 13:15:00,18.79,18.79,18.77,18.77,34900.0,16.5945,16.5945,16.5768,16.5768,34900.0
2013-11-27 13:20:00,18.77,18.78,18.76,18.78,29500.0,16.5768,16.5857,16.568,16.5857,29500.0
2013-11-27 13:25:00,18.78,18.79,18.78,18.79,13200.0,16.5857,16.5945,16.5857,16.5945,13200.0
2013-11-27 13:30:00,18.79,18.8,18.79,18.8,22400.0,16.5945,16.6033,16.5945,16.6033,22400.0
2013-11-27 13:35:00,18.8,18.8,18.79,18.8,14200.0,16.6033,16.6033,16.5945,16.6033,14200.0
2013-11-27 13:40:00,18.8,18.82,18.79,18.81,30000.0,16.6033,16.621,16.5945,16.6121,30000.0
2013-11-27 13:45:00,18.82,18.83,18.81,18.83,36700.0,16.621,16.6298,16.6121,16.6298,36700.0
2013-11-27 13:50:00,18.83,18.83,18.81,18.82,39100.0,16.6298,16.6298,16.6121,16.621,39100.0
2013-11-27 13:55:00,18.81,18.83,18.81,18.81,47100.0,16.6121,16.6298,16.6121,16.6121,47100.0
2013-11-27 14:00:00,18.82,18.82,18.81,18.82,5000.0,16.621,16.621,16.6121,16.621,5000.0
2013-11-27 14:05:00,18.82,18.82,18.81,18.82,39500.0,16.621,16.621,16.6121,16.621,39500.0
2013-11-27 14:10:00,18.81,18.82,18.81,18.82,17200.0,16.6121,16.621,16.6121,16.621,17200.0
2013-11-27 14:15:00,18.82,18.84,18.81,18.84,28800.0,16.621,16.6386,16.6121,16.6386,28800.0
2013-11-27 14:20:00,18.84,18.85,18.83,18.84,51400.0,16.6386,16.6475,16.6298,16.6386,51400.0
2013-11-27 14:25:00,18.85,18.85,18.84,18.85,27200.0,16.6475,16.6475,16.6386,16.6475,27200.0
2013-11-27 14:30:00,18.85,18.88,18.85,18.88,52200.0,16.6475,16.674,16.6475,16.674,52200.0
2013-11-27 14:35:00,18.88,18.9,18.87,18.88,100100.0,16.674,16.6916,16.6651,16.674,100100.0
2013-11-27 14:40:00,18.87,18.88,18.87,18.88,28500.0,16.6651,16.674,16.6651,16.674,28500.0
2013-11-27 14:45:00,18.88,18.89,18.88,18.89,26700.0,16.674,16.6828,16.674,16.6828,26700.0
2013-11-27 14:50:00,18.89,18.9,18.89,18.9,58700.0,16.6828,16.6916,16.6828,16.6916,58700.0
2013-11-27 14:55:00,18.9,18.91,18.9,18.91,24200.0,16.6916,16.7005,16.6916,16.7005,24200.0
2013-11-27 15:00:00,18.91,18.91,18.86,18.87,116400.0,16.7005,16.7005,16.6563,16.6651,116400.0
2013-11-27 15:05:00,18.86,18.89,18.86,18.89,39100.0,16.6563,16.6828,16.6563,16.6828,39100.0
2013-11-27 15:10:00,18.89,18.9,18.87,18.9,57100.0,16.6828,16.6916,16.6651,16.6916,57100.0
2013-11-27 15:15:00,18.9,18.94,18.89,18.94,90700.0,16.6916,16.727,16.6828,16.727,90700.0
2013-11-27 15:20:00,18.94,18.94,18.93,18.94,125500.0,16.727,16.727,16.7181,16.727,125500.0
2013-11-27 15:25:00,18.94,18.96,18.93,18.96,69700.0,16.727,16.7446,16.7181,16.7446,69700.0
2013-11-27 15:30:00,18.96,18.96,18.95,18.96,147000.0,16.7446,16.7446,16.7358,16.7446,147000.0
2013-11-27 15:35:00,18.95,18.96,18.95,18.96,92900.0,16.7358,16.7446,16.7358,16.7446,92900.0
2013-11-27 15:40:00,18.96,18.98,18.95,18.97,182500.0,16.7446,16.7623,16.7358,16.7535,182500.0
2013-11-27 15:45:00,18.96,18.97,18.96,18.97,96900.0,16.7446,16.7535,16.7446,16.7535,96900.0
2013-11-27 15:50:00,18.96,18.97,18.96,18.96,112100.0,16.7446,16.7535,16.7446,16.7446,112100.0
2013-11-27 15:55:00,18.96,18.97,18.95,18.96,342100.0,16.7446,16.7535,16.7358,16.7446,342100.0
2013-11-29 09:30:00,18.96,18.96,18.79,18.8,151600.0,16.7446,16.7446,16.5945,16.6033,151600.0
2013-11-29 09:35:00,18.8,18.82,18.77,18.8,81900.0,16.6033,16.621,16.5768,16.6033,81900.0
2013-11-29 09:40:00,18.79,18.8,18.75,18.75,95500.0,16.5945,16.6033,16.5592,16.5592,95500.0
2013-11-29 09:45:00,18.76,18.77,18.74,18.75,97500.0,16.568,16.5768,16.5503,16.5592,97500.0
2013-11-29 09:50:00,18.75,18.75,18.7,18.74,63300.0,16.5592,16.5592,16.515,16.5503,63300.0
2013-11-29 09:55:00,18.74,18.75,18.71,18.71,75500.0,16.5503,16.5592,16.5238,16.5238,75500.0
2013-11-29 10:00:00,18.71,18.73,18.68,18.68,63100.0,16.5238,16.5415,16.4973,16.4973,63100.0
2013-11-29 10:05:00,18.68,18.68,18.62,18.63,92300.0,16.4973,16.4973,16.4443,16.4532,92300.0
2013-11-29 10:10:00,18.62,18.67,18.6,18.65,271900.0,16.4443,16.4885,16.4267,16.4708,271900.0
2013-11-29 10:15:00,18.66,18.67,18.64,18.67,88800.0,16.4797,16.4885,16.462,16.4885,88800.0
2013-11-29 10:20:00,18.68,18.69,18.64,18.68,202500.0,16.4973,16.5062,16.462,16.4973,202500.0
2013-11-29 10:25:00,18.69,18.7,18.69,18.7,24300.0,16.5062,16.515,16.5062,16.515,24300.0
2013-11-29 10:30:00,18.7,18.7,18.68,18.68,61800.0,16.515,16.515,16.4973,16.4973,61800.0
2013-11-29 10:35:00,18.68,18.69,18.64,18.64,45900.0,16.4973,16.5062,16.462,16.462,45900.0
2013-11-29 10:40:00,18.64,18.65,18.6,18.64,123900.0,16.462,16.4708,16.4267,16.462,123900.0
2013-11-29 10:45:00,18.64,18.66,18.64,18.66,48900.0,16.462,16.4797,16.462,16.4797,48900.0
2013-11-29 10:50:00,18.66,18.66,18.65,18.65,129900.0,16.4797,16.4797,16.4708,16.4708,129900.0
2013-11-29 10:55:00,18.65,18.66,18.65,18.65,32300.0,16.4708,16.4797,16.4708,16.4708,32300.0
2013-11-29 11:00:00,18.66,18.66,18.64,18.64,33000.0,16.4797,16.4797,16.462,16.462,33000.0
2013-11-29 11:05:00,18.64,18.65,18.64,18.64,12300.0,16.462,16.4708,16.462,16.462,12300.0
2013-11-29 11:10:00,18.64,18.65,18.64,18.65,68400.0,16.462,16.4708,16.462,16.4708,68400.0
2013-11-29 11:15:00,18.65,18.65,18.64,18.64,30700.0,16.4708,16.4708,16.462,16.462,30700.0
2013-11-29 11:20:00,18.65,18.65,18.63,18.64,31400.0,16.4708,16.4708,16.4532,16.462,31400.0
2013-11-29 11:25:00,18.64,18.64,18.61,18.61,42800.0,16.462,16.462,16.4355,16.4355,42800.0
2013-11-29 11:30:00,18.62,18.62,18.61,18.62,34300.0,16.4443,16.4443,16.4355,16.4443,34300.0
2013-11-29 11:35:00,18.62,18.64,18.61,18.64,45000.0,16.4443,16.462,16.4355,16.462,45000.0
2013-11-29 11:40:00,18.64,18.65,18.63,18.64,34200.0,16.462,16.4708,16.4532,16.462,34200.0
2013-11-29 11:45:00,18.64,18.65,18.62,18.62,40900.0,16.462,16.4708,16.4443,16.4443,40900.0
2013-11-29 11:50:00,18.63,18.63,18.62,18.63,76600.0,16.4532,16.4532,16.4443,16.4532,76600.0
2013-11-29 11:55:00,18.63,18.63,18.62,18.63,21700.0,16.4532,16.4532,16.4443,16.4532,21700.0
2013-11-29 12:00:00,18.62,18.63,18.62,18.63,23900.0,16.4443,16.4532,16.4443,16.4532,23900.0
2013-11-29 12:05:00,18.63,18.65,18.62,18.64,59600.0,16.4532,16.4708,16.4443,16.462,59600.0
2013-11-29 12:10:00,18.64,18.65,18.64,18.64,32600.0,16.462,16.4708,16.462,16.462,32600.0
2013-11-29 12:15:00,18.65,18.65,18.64,18.64,45900.0,16.4708,16.4708,16.462,16.462,45900.0
2013-11-29 12:20:00,18.65,18.65,18.64,18.65,54300.0,16.4708,16.4708,16.462,16.4708,54300.0
2013-11-29 12:25:00,18.64,18.65,18.62,18.64,69300.0,16.462,16.4708,16.4443,16.462,69300.0
2013-11-29 12:30:00,18.63,18.65,18.63,18.63,41600.0,16.4532,16.4708,16.4532,16.4532,41600.0
2013-11-29 12:35:00,18.64,18.64,18.61,18.63,55800.0,16.462,16.462,16.4355,16.4532,55800.0
2013-11-29 12:40:00,18.64,18.64,18.62,18.63,76200.0,16.462,16.462,16.4443,16.4532,76200.0
2013-11-29 12:45:00,18.63,18.63,18.58,18.58,200900.0,16.4532,16.4532,16.409,16.409,200900.0
2013-11-29 12:50:00,18.58,18.62,18.56,18.61,177900.0,16.409,16.4443,16.3914,16.4355,177900.0
2013-11-29 12:55:00,18.62,18.62,18.57,18.59,269200.0,16.4443,16.4443,16.4002,16.4179,269200.0
2013-12-02 09:30:00,18.62,18.79,18.61,18.78,140400.0,16.4443,16.5945,16.4355,16.5857,140400.0
2013-12-02 09:35:00,18.78,18.79,18.7,18.71,102000.0,16.5857,16.5945,16.515,16.5238,102000.0
2013-12-02 09:40:00,18.7,18.75,18.69,18.73,109100.0,16.515,16.5592,16.5062,16.5415,109100.0
2013-12-02 09:45:00,18.74,18.74,18.7,18.7,112800.0,16.5503,16.5503,16.515,16.515,112800.0
2013-12-02 09:50:00,18.7,18.71,18.68,18.71,59700.0,16.515,16.5238,16.4973,16.5238,59700.0
2013-12-02 09:55:00,18.7,18.73,18.68,18.73,58900.0,16.515,16.5415,16.4973,16.5415,58900.0
2013-12-02 10:00:00,18.73,18.74,18.67,18.74,87500.0,16.5415,16.5503,16.4885,16.5503,87500.0
2013-12-02 10:05:00,18.74,18.78,18.73,18.78,81500.0,16.5503,16.5857,16.5415,16.5857,81500.0
2013-12-02 10:10:00,18.79,18.82,18.77,18.8,97200.0,16.5945,16.621,16.5768,16.6033,97200.0
2013-12-02 10:15:00,18.8,18.83,18.79,18.82,124500.0,16.6033,16.6298,16.5945,16.621,124500.0
2013-12-02 10:20:00,18.83,18.83,18.8,18.82,105900.0,16.6298,16.6298,16.6033,16.621,105900.0
2013-12-02 10:25:00,18.82,18.82,18.78,18.8,46400.0,16.621,16.621,16.5857,16.6033,46400.0
2013-12-02 10:30:00,18.8,18.82,18.78,18.79,95200.0,16.6033,16.621,16.5857,16.5945,95200.0
2013-12-02 10:35:00,18.79,18.82,18.78,18.82,53100.0,16.5945,16.621,16.5857,16.621,53100.0
2013-12-02 10:40:00,18.82,18.82,18.78,18.79,59400.0,16.621,16.621,16.5857,16.5945,59400.0
2013-12-02 10:45:00,18.79,18.81,18.78,18.81,12900.0,16.5945,16.6121,16.5857,16.6121,12900.0
2013-12-02 10:50:00,18.81,18.81,18.77,18.79,64500.0,16.6121,16.6121,16.5768,16.5945,64500.0
2013-12-02 10:55:00,18.79,18.8,18.78,18.78,70500.0,16.5945,16.6033,16.5857,16.5857,70500.0
2013-12-02 11:00:00,18.79,18.81,18.79,18.8,52200.0,16.5945,16.6121,16.5945,16.6033,52200.0
2013-12-02 11:05:00,18.81,18.82,18.8,18.82,12600.0,16.6121,16.621,16.6033,16.621,12600.0
2013-12-02 11:10:00,18.83,18.83,18.81,18.81,32700.0,16.6298,16.6298,16.6121,16.6121,32700.0
2013-12-02 11:15:00,18.81,18.82,18.79,18.8,36300.0,16.6121,16.621,16.5945,16.6033,36300.0
2013-12-02 11:20:00,18.8,18.81,18.79,18.8,37600.0,16.6033,16.6121,16.5945,16.6033,37600.0
2013-12-02 11:25:00,18.79,18.8,18.77,18.77,76900.0,16.5945,16.6033,16.5768,16.5768,76900.0
2013-12-02 11:30:00,18.76,18.77,18.74,18.74,48500.0,16.568,16.5768,16.5503,16.5503,48500.0
2013-12-02 11:35:00,18.73,18.75,18.73,18.75,36900.0,16.5415,16.5592,16.5415,16.5592,36900.0
2013-12-02 11:40:00,18.74,18.75,18.74,18.75,12000.0,16.5503,16.5592,16.5503,16.5592,12000.0
2013-12-02 11:45:00,18.75,18.76,18.74,18.76,40800.0,16.5592,16.568,16.5503,16.568,40800.0
2013-12-02 11:50:00,18.75,18.76,18.73,18.73,50500.0,16.5592,16.568,16.5415,16.5415,50500.0
2013-12-02 11:55:00,18.74,18.77,18.73,18.77,68200.0,16.5503,16.5768,16.5415,16.5768,68200.0
2013-12-02 12:00:00,18.76,18.77,18.76,18.77,26500.0,16.568,16.5768,16.568,16.5768,26500.0
2013-12-02 12:05:00,18.76,18.78,18.75,18.77,46100.0,16.568,16.5857,16.5592,16.5768,46100.0
2013-12-02 12:10:00,18.78,18.78,18.75,18.77,30400.0,16.5857,16.5857,16.5592,16.5768,30400.0
2013-12-02 12:15:00,18.77,18.78,18.76,18.76,21200.0,16.5768,16.5857,16.568,16.568,21200.0
2013-12-02 12:20:00,18.76,18.78,18.76,18.78,23500.0,16.568,16.5857,16.568,16.5857,23500.0
2013-12-02 12:25:00,18.78,18.79,18.77,18.79,19000.0,16.5857,16.5945,16.5768,16.5945,19000.0
2013-12-02 12:30:00,18.79,18.79,18.76,18.77,62500.0,16.5945,16.5945,16.568,16.5768,62500.0
2013-12-02 12:35:00,18.77,18.77,18.76,18.76,18000.0,16.5768,16.5768,16.568,16.568,18000.0
2013-12-02 12:40:00,18.77,18.77,18.76,18.77,16100.0,16.5768,16.5768,16.568,16.5768,16100.0
2013-12-02 12:45:00,18.77,18.77,18.75,18.75,35000.0,16.5768,16.5768,16.5592,16.5592,35000.0
2013-12-02 12:50:00,18.76,18.76,18.73,18.73,31300.0,16.568,16.568,16.5415,16.5415,31300.0
2013-12-02 12:55:00,18.74,18.75,18.73,18.73,34000.0,16.5503,16.5592,16.5415,16.5415,34000.0
2013-12-02 13:00:00,18.73,18.74,18.72,18.72,25600.0,16.5415,16.5503,16.5327,16.5327,25600.0
2013-12-02 13:05:00,18.73,18.73,18.7,18.73,57200.0,16.5415,16.5415,16.515,16.5415,57200.0
2013-12-02 13:10:00,18.72,18.73,18.7,18.71,43100.0,16.5327,16.5415,16.515,16.5238,43100.0
2013-12-02 13:15:00,18.71,18.73,18.7,18.71,39000.0,16.5238,16.5415,16.515,16.5238,39000.0
2013-12-02 13:20:00,18.71,18.73,18.71,18.73,45200.0,16.5238,16.5415,16.5238,16.5415,45200.0
2013-12-02 13:25:00,18.73,18.73,18.71,18.71,28600.0,16.5415,16.5415,16.5238,16.5238,28600.0
2013-12-02 13:30:00,18.72,18.73,18.71,18.72,46800.0,16.5327,16.5415,16.5238,16.5327,46800.0
2013-12-02 13:35:00,18.72,18.73,18.72,18.73,9200.0,16.5327,16.5415,16.5327,16.5415,9200.0
2013-12-02 13:40:00,18.73,18.73,18.72,18.72,13800.0,16.5415,16.5415,16.5327,16.5327,13800.0
2013-12-02 13:45:00,18.72,18.72,18.71,18.72,62100.0,16.5327,16.5327,16.5238,16.5327,62100.0
2013-12-02 13:50:00,18.72,18.72,18.71,18.71,15900.0,16.5327,16.5327,16.5238,16.5238,15900.0
2013-12-02 13:55:00,18.71,18.72,18.7,18.7,55900.0,16.5238,16.5327,16.515,16.515,55900.0
2013-12-02 14:00:00,18.7,18.72,18.7,18.71,36200.0,16.515,16.5327,16.515,16.5238,36200.0
2013-12-02 14:05:00,18.72,18.72,18.7,18.71,66900.0,16.5327,16.5327,16.515,16.5238,66900.0
2013-12-02 14:10:00,18.71,18.71,18.68,18.7,115400.0,16.5238,16.5238,16.4973,16.515,115400.0
2013-12-02 14:15:00,18.69,18.7,18.67,18.68,62200.0,16.5062,16.515,16.4885,16.4973,62200.0
2013-12-02 14:20:00,18.69,18.69,18.66,18.69,88800.0,16.5062,16.5062,16.4797,16.5062,88800.0
2013-12-02 14:25:00,18.68,18.71,18.68,18.71,38200.0,16.4973,16.5238,16.4973,16.5238,38200.0
2013-12-02 14:30:00,18.71,18.72,18.7,18.71,48600.0,16.5238,16.5327,16.515,16.5238,48600.0
2013-12-02 14:35:00,18.7,18.73,18.7,18.73,55600.0,16.515,16.5415,16.515,16.5415,55600.0
2013-12-02 14:40:00,18.73,18.74,18.71,18.71,95400.0,16.5415,16.5503,16.5238,16.5238,95400.0
2013-12-02 14:45:00,18.72,18.72,18.7,18.7,59500.0,16.5327,16.5327,16.515,16.515,59500.0
2013-12-02 14:50:00,18.71,18.71,18.7,18.7,8200.0,16.5238,16.5238,16.515,16.515,8200.0
2013-12-02 14:55:00,18.71,18.73,18.7,18.71,108300.0,16.5238,16.5415,16.515,16.5238,108300.0
2013-12-02 15:00:00,18.71,18.73,18.71,18.71,48200.0,16.5238,16.5415,16.5238,16.5238,48200.0
2013-12-02 15:05:00,18.71,18.72,18.68,18.69,32100.0,16.5238,16.5327,16.4973,16.5062,32100.0
2013-12-02 15:10:00,18.69,18.69,18.66,18.67,36100.0,16.5062,16.5062,16.4797,16.4885,36100.0
2013-12-02 15:15:00,18.67,18.7,18.66,18.7,58000.0,16.4885,16.515,16.4797,16.515,58000.0
2013-12-02 15:20:00,18.7,18.7,18.68,18.7,49800.0,16.515,16.515,16.4973,16.515,49800.0
2013-12-02 15:25:00,18.7,18.7,18.66,18.66,90000.0,16.515,16.515,16.4797,16.4797,90000.0
2013-12-02 15:30:00,18.66,18.67,18.63,18.63,65000.0,16.4797,16.4885,16.4532,16.4532,65000.0
2013-12-02 15:35:00,18.63,18.64,18.61,18.61,70600.0,16.4532,16.462,16.4355,16.4355,70600.0
2013-12-02 15:40:00,18.6,18.62,18.58,18.58,113100.0,16.4267,16.4443,16.409,16.409,113100.0
2013-12-02 15:45:00,18.59,18.61,18.57,18.6,274700.0,16.4179,16.4355,16.4002,16.4267,274700.0
2013-12-02 15:50:00,18.6,18.6,18.57,18.57,237600.0,16.4267,16.4267,16.4002,16.4002,237600.0
2013-12-02 15:55:00,18.57,18.62,18.57,18.61,286200.0,16.4002,16.4443,16.4002,16.4355,286200.0
2013-12-03 09:30:00,18.54,18.54,18.33,18.35,213400.0,16.3737,16.3737,16.1882,16.2059,213400.0
2013-12-03 09:35:00,18.35,18.36,18.19,18.2,188800.0,16.2059,16.2147,16.0646,16.0734,188800.0
2013-12-03 09:40:00,18.19,18.25,18.18,18.22,166200.0,16.0646,16.1176,16.0558,16.0911,166200.0
2013-12-03 09:45:00,18.23,18.23,18.13,18.18,127300.0,16.0999,16.0999,16.0116,16.0558,127300.0
2013-12-03 09:50:00,18.18,18.25,18.18,18.22,131100.0,16.0558,16.1176,16.0558,16.0911,131100.0
2013-12-03 09:55:00,18.21,18.33,18.21,18.32,59100.0,16.0823,16.1882,16.0823,16.1794,59100.0
2013-12-03 10:00:00,18.32,18.38,18.32,18.35,93700.0,16.1794,16.2324,16.1794,16.2059,93700.0
2013-12-03 10:05:00,18.34,18.39,18.33,18.35,89800.0,16.1971,16.2412,16.1882,16.2059,89800.0
2013-12-03 10:10:00,18.34,18.36,18.33,18.34,73400.0,16.1971,16.2147,16.1882,16.1971,73400.0
2013-12-03 10:15:00,18.34,18.37,18.32,18.37,104300.0,16.1971,16.2236,16.1794,16.2236,104300.0
2013-12-03 10:20:00,18.37,18.39,18.35,18.37,114600.0,16.2236,16.2412,16.2059,16.2236,114600.0
2013-12-03 10:25:00,18.37,18.39,18.36,18.37,54800.0,16.2236,16.2412,16.2147,16.2236,54800.0
2013-12-03 10:30:00,18.38,18.39,18.37,18.39,76900.0,16.2324,16.2412,16.2236,16.2412,76900.0
2013-12-03 10:35:00,18.39,18.41,18.38,18.41,61000.0,16.2412,16.2589,16.2324,16.2589,61000.0
2013-12-03 10:40:00,18.41,18.41,18.39,18.39,36300.0,16.2589,16.2589,16.2412,16.2412,36300.0
2013-12-03 10:45:00,18.39,18.4,18.36,18.38,76300.0,16.2412,16.2501,16.2147,16.2324,76300.0
2013-12-03 10:50:00,18.38,18.38,18.37,18.38,27000.0,16.2324,16.2324,16.2236,16.2324,27000.0
2013-12-03 10:55:00,18.37,18.38,18.37,18.37,7200.0,16.2236,16.2324,16.2236,16.2236,7200.0
2013-12-03 11:00:00,18.38,18.38,18.35,18.36,56500.0,16.2324,16.2324,16.2059,16.2147,56500.0
2013-12-03 11:05:00,18.36,18.39,18.36,18.37,50700.0,16.2147,16.2412,16.2147,16.2236,50700.0
2013-12-03 11:10:00,18.37,18.39,18.36,18.39,38800.0,16.2236,16.2412,16.2147,16.2412,38800.0
2013-12-03 11:15:00,18.38,18.38,18.35,18.36,49400.0,16.2324,16.2324,16.2059,16.2147,49400.0
2013-12-03 11:20:00,18.36,18.38,18.35,18.35,42000.0,16.2147,16.2324,16.2059,16.2059,42000.0
2013-12-03 11:25:00,18.35,18.36,18.31,18.35,98700.0,16.2059,16.2147,16.1706,16.2059,98700.0
2013-12-03 11:30:00,18.34,18.35,18.32,18.33,56000.0,16.1971,16.2059,16.1794,16.1882,56000.0
2013-12-03 11:35:00,18.33,18.34,18.32,18.34,40800.0,16.1882,16.1971,16.1794,16.1971,40800.0
2013-12-03 11:40:00,18.34,18.34,18.27,18.27,101200.0,16.1971,16.1971,16.1352,16.1352,101200.0
2013-12-03 11:45:00,18.27,18.27,18.21,18.21,81800.0,16.1352,16.1352,16.0823,16.0823,81800.0
2013-12-03 11:50:00,18.22,18.25,18.19,18.24,55800.0,16.0911,16.1176,16.0646,16.1087,55800.0
2013-12-03 11:55:00,18.25,18.25,18.22,18.22,30400.0,16.1176,16.1176,16.0911,16.0911,30400.0
2013-12-03 12:00:00,18.22,18.24,18.22,18.24,28300.0,16.0911,16.1087,16.0911,16.1087,28300.0
2013-12-03 12:05:00,18.23,18.28,18.23,18.26,93600.0,16.0999,16.1441,16.0999,16.1264,93600.0
2013-12-03 12:10:00,18.27,18.28,18.26,18.28,85800.0,16.1352,16.1441,16.1264,16.1441,85800.0
2013-12-03 12:15:00,18.28,18.28,18.25,18.25,57900.0,16.1441,16.1441,16.1176,16.1176,57900.0
2013-12-03 12:20:00,18.25,18.27,18.25,18.27,20200.0,16.1176,16.1352,16.1176,16.1352,20200.0
2013-12-03 12:25:00,18.27,18.27,18.25,18.26,26200.0,16.1352,16.1352,16.1176,16.1264,26200.0
2013-12-03 12:30:00,18.26,18.28,18.25,18.28,34000.0,16.1264,16.1441,16.1176,16.1441,34000.0
2013-12-03 12:35:00,18.29,18.31,18.28,18.3,48000.0,16.1529,16.1706,16.1441,16.1617,48000.0
2013-12-03 12:40:00,18.31,18.31,18.28,18.29,32400.0,16.1706,16.1706,16.1441,16.1529,32400.0
2013-12-03 12:45:00,18.3,18.3,18.29,18.29,13100.0,16.1617,16.1617,16.1529,16.1529,13100.0
2013-12-03 12:50:00,18.29,18.3,18.29,18.3,23300.0,16.1529,16.1617,16.1529,16.1617,23300.0
2013-12-03 12:55:00,18.3,18.3,18.29,18.3,33600.0,16.1617,16.1617,16.1529,16.1617,33600.0
2013-12-03 13:00:00,18.3,18.3,18.25,18.25,60100.0,16.1617,16.1617,16.1176,16.1176,60100.0
2013-12-03 13:05:00,18.25,18.27,18.25,18.25,55500.0,16.1176,16.1352,16.1176,16.1176,55500.0
2013-12-03 13:10:00,18.26,18.26,18.24,18.25,26300.0,16.1264,16.1264,16.1087,16.1176,26300.0
2013-12-03 13:15:00,18.25,18.27,18.24,18.27,46700.0,16.1176,16.1352,16.1087,16.1352,46700.0
2013-12-03 13:20:00,18.27,18.29,18.26,18.26,66100.0,16.1352,16.1529,16.1264,16.1264,66100.0
2013-12-03 13:25:00,18.26,18.27,18.24,18.26,40900.0,16.1264,16.1352,16.1087,16.1264,40900.0
2013-12-03 13:30:00,18.26,18.28,18.25,18.28,17900.0,16.1264,16.1441,16.1176,16.1441,17900.0
2013-12-03 13:35:00,18.28,18.3,18.28,18.3,75700.0,16.1441,16.1617,16.1441,16.1617,75700.0
2013-12-03 13:40:00,18.3,18.32,18.29,18.32,22800.0,16.1617,16.1794,16.1529,16.1794,22800.0
2013-12-03 13:45:00,18.32,18.32,18.31,18.31,19300.0,16.1794,16.1794,16.1706,16.1706,19300.0
2013-12-03 13:50:00,18.32,18.32,18.3,18.32,29300.0,16.1794,16.1794,16.1617,16.1794,29300.0
2013-12-03 13:55:00,18.32,18.32,18.3,18.3,27900.0,16.1794,16.1794,16.1617,16.1617,27900.0
2013-12-03 14:00:00,18.3,18.31,18.28,18.28,45000.0,16.1617,16.1706,16.1441,16.1441,45000.0
2013-12-03 14:05:00,18.29,18.29,18.27,18.28,26400.0,16.1529,16.1529,16.1352,16.1441,26400.0
2013-12-03 14:10:00,18.27,18.31,18.27,18.31,49300.0,16.1352,16.1706,16.1352,16.1706,49300.0
2013-12-03 14:15:00,18.3,18.31,18.25,18.25,62400.0,16.1617,16.1706,16.1176,16.1176,62400.0
2013-12-03 14:20:00,18.25,18.28,18.25,18.28,85500.0,16.1176,16.1441,16.1176,16.1441,85500.0
2013-12-03 14:25:00,18.27,18.28,18.25,18.25,53600.0,16.1352,16.1441,16.1176,16.1176,53600.0
2013-12-03 14:30:00,18.25,18.26,18.24,18.24,86700.0,16.1176,16.1264,16.1087,16.1087,86700.0
2013-12-03 14:35:00,18.25,18.25,18.24,18.24,37600.0,16.1176,16.1176,16.1087,16.1087,37600.0
2013-12-03 14:40:00,18.25,18.25,18.21,18.21,47100.0,16.1176,16.1176,16.0823,16.0823,47100.0
2013-12-03 14:45:00,18.21,18.25,18.21,18.25,64000.0,16.0823,16.1176,16.0823,16.1176,64000.0
2013-12-03 14:50:00,18.25,18.25,18.24,18.24,53200.0,16.1176,16.1176,16.1087,16.1087,53200.0
2013-12-03 14:55:00,18.24,18.25,18.23,18.24,152700.0,16.1087,16.1176,16.0999,16.1087,152700.0
2013-12-03 15:00:00,18.25,18.27,18.24,18.26,248300.0,16.1176,16.1352,16.1087,16.1264,248300.0
2013-12-03 15:05:00,18.26,18.26,18.24,18.24,99200.0,16.1264,16.1264,16.1087,16.1087,99200.0
2013-12-03 15:10:00,18.24,18.26,18.24,18.24,87600.0,16.1087,16.1264,16.1087,16.1087,87600.0
2013-12-03 15:15:00,18.25,18.25,18.23,18.23,90100.0,16.1176,16.1176,16.0999,16.0999,90100.0
2013-12-03 15:20:00,18.23,18.24,18.2,18.21,75800.0,16.0999,16.1087,16.0734,16.0823,75800.0
2013-12-03 15:25:00,18.2,18.21,18.19,18.19,66700.0,16.0734,16.0823,16.0646,16.0646,66700.0
2013-12-03 15:30:00,18.19,18.22,18.19,18.21,213200.0,16.0646,16.0911,16.0646,16.0823,213200.0
2013-12-03 15:35:00,18.21,18.22,18.21,18.22,79900.0,16.0823,16.0911,16.0823,16.0911,79900.0
2013-12-03 15:40:00,18.21,18.23,18.21,18.23,140200.0,16.0823,16.0999,16.0823,16.0999,140200.0
2013-12-03 15:45:00,18.23,18.27,18.23,18.27,222000.0,16.0999,16.1352,16.0999,16.1352,222000.0
2013-12-03 15:50:00,18.26,18.27,18.25,18.27,169500.0,16.1264,16.1352,16.1176,16.1352,169500.0
2013-12-03 15:55:00,18.27,18.29,18.26,18.29,255700.0,16.1352,16.1529,16.1264,16.1529,255700.0
2013-12-04 09:30:00,18.2,18.2,18.08,18.1,196800.0,16.0734,16.0734,15.9674,15.9851,196800.0
2013-12-04 09:35:00,18.1,18.18,18.09,18.13,119000.0,15.9851,16.0558,15.9763,16.0116,119000.0
2013-12-04 09:40:00,18.13,18.17,18.1,18.17,90900.0,16.0116,16.0469,15.9851,16.0469,90900.0
2013-12-04 09:45:00,18.16,18.18,18.13,18.16,68400.0,16.0381,16.0558,16.0116,16.0381,68400.0
2013-12-04 09:50:00,18.15,18.18,18.11,18.12,218900.0,16.0293,16.0558,15.9939,16.0028,218900.0
2013-12-04 09:55:00,18.12,18.16,18.12,18.14,123200.0,16.0028,16.0381,16.0028,16.0204,123200.0
2013-12-04 10:00:00,18.15,18.19,18.13,18.15,414200.0,16.0293,16.0646,16.0116,16.0293,414200.0
2013-12-04 10:05:00,18.15,18.21,18.14,18.2,86400.0,16.0293,16.0823,16.0204,16.0734,86400.0
2013-12-04 10:10:00,18.2,18.22,18.18,18.18,113800.0,16.0734,16.0911,16.0558,16.0558,113800.0
2013-12-04 10:15:00,18.18,18.2,18.16,18.17,132900.0,16.0558,16.0734,16.0381,16.0469,132900.0
2013-12-04 10:20:00,18.18,18.21,18.18,18.2,69800.0,16.0558,16.0823,16.0558,16.0734,69800.0
2013-12-04 10:25:00,18.2,18.21,18.15,18.15,56700.0,16.0734,16.0823,16.0293,16.0293,56700.0
2013-12-04 10:30:00,18.16,18.18,18.15,18.17,109300.0,16.0381,16.0558,16.0293,16.0469,109300.0
2013-12-04 10:35:00,18.17,18.18,18.16,18.17,29300.0,16.0469,16.0558,16.0381,16.0469,29300.0
2013-12-04 10:40:00,18.16,18.16,18.13,18.13,87800.0,16.0381,16.0381,16.0116,16.0116,87800.0
2013-12-04 10:45:00,18.13,18.15,18.13,18.14,92900.0,16.0116,16.0293,16.0116,16.0204,92900.0
2013-12-04 10:50:00,18.15,18.17,18.14,18.17,63400.0,16.0293,16.0469,16.0204,16.0469,63400.0
2013-12-04 10:55:00,18.17,18.17,18.15,18.16,32200.0,16.0469,16.0469,16.0293,16.0381,32200.0
2013-12-04 11:00:00,18.16,18.16,18.12,18.13,90100.0,16.0381,16.0381,16.0028,16.0116,90100.0
2013-12-04 11:05:00,18.13,18.16,18.13,18.14,87200.0,16.0116,16.0381,16.0116,16.0204,87200.0
2013-12-04 11:10:00,18.13,18.14,18.12,18.13,52900.0,16.0116,16.0204,16.0028,16.0116,52900.0
2013-12-04 11:15:00,18.11,18.12,18.1,18.12,155600.0,15.9939,16.0028,15.9851,16.0028,155600.0
2013-12-04 11:20:00,18.11,18.12,18.09,18.1,81600.0,15.9939,16.0028,15.9763,15.9851,81600.0
2013-12-04 11:25:00,18.1,18.1,18.07,18.09,88600.0,15.9851,15.9851,15.9586,15.9763,88600.0
2013-12-04 11:30:00,18.09,18.09,18.06,18.06,42300.0,15.9763,15.9763,15.9498,15.9498,42300.0
2013-12-04 11:35:00,18.06,18.07,18.04,18.05,126100.0,15.9498,15.9586,15.9321,15.9409,126100.0
2013-12-04 11:40:00,18.05,18.05,18.02,18.02,82600.0,15.9409,15.9409,15.9145,15.9145,82600.0
2013-12-04 11:45:00,18.02,18.03,17.96,17.96,140900.0,15.9145,15.9233,15.8615,15.8615,140900.0
2013-12-04 11:50:00,17.96,17.96,17.94,17.94,62600.0,15.8615,15.8615,15.8438,15.8438,62600.0
2013-12-04 11:55:00,17.94,17.98,17.93,17.97,203900.0,15.8438,15.8791,15.835,15.8703,203900.0
2013-12-04 12:00:00,17.97,17.97,17.91,17.91,77400.0,15.8703,15.8703,15.8173,15.8173,77400.0
2013-12-04 12:05:00,17.91,17.92,17.89,17.9,84000.0,15.8173,15.8261,15.7996,15.8085,84000.0
2013-12-04 12:10:00,17.9,17.91,17.87,17.87,75700.0,15.8085,15.8173,15.782,15.782,75700.0
2013-12-04 12:15:00,17.87,17.88,17.77,17.78,189300.0,15.782,15.7908,15.6937,15.7025,189300.0
2013-12-04 12:20:00,17.78,17.79,17.77,17.77,55700.0,15.7025,15.7113,15.6937,15.6937,55700.0
2013-12-04 12:25:00,17.77,17.81,17.73,17.79,310000.0,15.6937,15.729,15.6583,15.7113,310000.0
2013-12-04 12:30:00,17.8,17.8,17.77,17.77,50400.0,15.7202,15.7202,15.6937,15.6937,50400.0
2013-12-04 12:35:00,17.77,17.85,17.77,17.85,136000.0,15.6937,15.7643,15.6937,15.7643,136000.0
2013-12-04 12:40:00,17.85,17.88,17.84,17.88,69300.0,15.7643,15.7908,15.7555,15.7908,69300.0
2013-12-04 12:45:00,17.88,17.88,17.86,17.86,41400.0,15.7908,15.7908,15.7732,15.7732,41400.0
2013-12-04 12:50:00,17.87,17.91,17.86,17.88,67300.0,15.782,15.8173,15.7732,15.7908,67300.0
2013-12-04 12:55:00,17.88,17.92,17.88,17.91,45100.0,15.7908,15.8261,15.7908,15.8173,45100.0
2013-12-04 13:00:00,17.9,17.93,17.9,17.93,30400.0,15.8085,15.835,15.8085,15.835,30400.0
2013-12-04 13:05:00,17.93,17.95,17.93,17.94,43300.0,15.835,15.8526,15.835,15.8438,43300.0
2013-12-04 13:10:00,17.94,17.94,17.91,17.92,29400.0,15.8438,15.8438,15.8173,15.8261,29400.0
2013-12-04 13:15:00,17.91,17.92,17.9,17.91,28700.0,15.8173,15.8261,15.8085,15.8173,28700.0
2013-12-04 13:20:00,17.9,17.91,17.86,17.88,36500.0,15.8085,15.8173,15.7732,15.7908,36500.0
2013-12-04 13:25:00,17.87,17.88,17.85,17.86,89600.0,15.782,15.7908,15.7643,15.7732,89600.0
2013-12-04 13:30:00,17.86,17.87,17.82,17.86,98900.0,15.7732,15.782,15.7378,15.7732,98900.0
2013-12-04 13:35:00,17.86,17.88,17.85,17.88,61300.0,15.7732,15.7908,15.7643,15.7908,61300.0
2013-12-04 13:40:00,17.88,17.9,17.87,17.89,51100.0,15.7908,15.8085,15.782,15.7996,51100.0
2013-12-04 13:45:00,17.89,17.91,17.88,17.91,87400.0,15.7996,15.8173,15.7908,15.8173,87400.0
2013-12-04 13:50:00,17.9,17.91,17.89,17.9,32000.0,15.8085,15.8173,15.7996,15.8085,32000.0
2013-12-04 13:55:00,17.9,17.91,17.88,17.89,27300.0,15.8085,15.8173,15.7908,15.7996,27300.0
2013-12-04 14:00:00,17.9,17.92,17.9,17.91,48800.0,15.8085,15.8261,15.8085,15.8173,48800.0
2013-12-04 14:05:00,17.9,17.92,17.89,17.89,44400.0,15.8085,15.8261,15.7996,15.7996,44400.0
2013-12-04 14:10:00,17.89,17.91,17.87,17.91,81300.0,15.7996,15.8173,15.782,15.8173,81300.0
2013-12-04 14:15:00,17.91,17.91,17.86,17.86,38600.0,15.8173,15.8173,15.7732,15.7732,38600.0
2013-12-04 14:20:00,17.86,17.87,17.82,17.82,57100.0,15.7732,15.782,15.7378,15.7378,57100.0
2013-12-04 14:25:00,17.82,17.86,17.82,17.84,69500.0,15.7378,15.7732,15.7378,15.7555,69500.0
2013-12-04 14:30:00,17.85,17.89,17.84,17.89,42800.0,15.7643,15.7996,15.7555,15.7996,42800.0
2013-12-04 14:35:00,17.88,17.93,17.88,17.92,102100.0,15.7908,15.835,15.7908,15.8261,102100.0
2013-12-04 14:40:00,17.92,17.95,17.92,17.93,62500.0,15.8261,15.8526,15.8261,15.835,62500.0
2013-12-04 14:45:00,17.93,17.97,17.92,17.96,62700.0,15.835,15.8703,15.8261,15.8615,62700.0
2013-12-04 14:50:00,17.95,17.97,17.95,17.96,18200.0,15.8526,15.8703,15.8526,15.8615,18200.0
2013-12-04 14:55:00,17.96,17.98,17.96,17.98,37500.0,15.8615,15.8791,15.8615,15.8791,37500.0
2013-12-04 15:00:00,17.97,17.98,17.95,17.96,149500.0,15.8703,15.8791,15.8526,15.8615,149500.0
2013-12-04 15:05:00,17.96,17.97,17.94,17.94,73900.0,15.8615,15.8703,15.8438,15.8438,73900.0
2013-12-04 15:10:00,17.93,17.94,17.92,17.93,71200.0,15.835,15.8438,15.8261,15.835,71200.0
2013-12-04 15:15:00,17.92,17.98,17.92,17.96,239400.0,15.8261,15.8791,15.8261,15.8615,239400.0
2013-12-04 15:20:00,17.96,17.96,17.95,17.96,56000.0,15.8615,15.8615,15.8526,15.8615,56000.0
2013-12-04 15:25:00,17.96,17.96,17.95,17.95,110000.0,15.8615,15.8615,15.8526,15.8526,110000.0
2013-12-04 15:30:00,17.96,17.97,17.92,17.97,306200.0,15.8615,15.8703,15.8261,15.8703,306200.0
2013-12-04 15:35:00,17.97,17.97,17.96,17.96,64700.0,15.8703,15.8703,15.8615,15.8615,64700.0
2013-12-04 15:40:00,17.97,17.97,17.96,17.96,194000.0,15.8703,15.8703,15.8615,15.8615,194000.0
2013-12-04 15:45:00,17.96,17.96,17.9,17.9,474100.0,15.8615,15.8615,15.8085,15.8085,474100.0
2013-12-04 15:50:00,17.91,17.91,17.89,17.89,357100.0,15.8173,15.8173,15.7996,15.7996,357100.0
2013-12-04 15:55:00,17.9,17.9,17.89,17.89,572700.0,15.8085,15.8085,15.7996,15.7996,572700.0
2013-12-05 09:30:00,17.91,18.08,17.9,18.06,153800.0,15.8173,15.9674,15.8085,15.9498,153800.0
2013-12-05 09:35:00,18.05,18.08,17.98,18.08,96100.0,15.9409,15.9674,15.8791,15.9674,96100.0
2013-12-05 09:40:00,18.08,18.09,18.0,18.07,93700.0,15.9674,15.9763,15.8968,15.9586,93700.0
2013-12-05 09:45:00,18.08,18.12,18.03,18.12,275500.0,15.9674,16.0028,15.9233,16.0028,275500.0
2013-12-05 09:50:00,18.13,18.15,18.05,18.07,98100.0,16.0116,16.0293,15.9409,15.9586,98100.0
2013-12-05 09:55:00,18.07,18.09,18.02,18.07,81500.0,15.9586,15.9763,15.9145,15.9586,81500.0
2013-12-05 10:00:00,18.07,18.12,18.06,18.11,45800.0,15.9586,16.0028,15.9498,15.9939,45800.0
2013-12-05 10:05:00,18.1,18.12,18.09,18.09,46800.0,15.9851,16.0028,15.9763,15.9763,46800.0
2013-12-05 10:10:00,18.1,18.11,18.07,18.1,185900.0,15.9851,15.9939,15.9586,15.9851,185900.0
2013-12-05 10:15:00,18.1,18.13,18.1,18.13,61400.0,15.9851,16.0116,15.9851,16.0116,61400.0
2013-12-05 10:20:00,18.13,18.14,18.07,18.08,292600.0,16.0116,16.0204,15.9586,15.9674,292600.0
2013-12-05 10:25:00,18.08,18.09,18.04,18.04,115300.0,15.9674,15.9763,15.9321,15.9321,115300.0
2013-12-05 10:30:00,18.05,18.07,18.04,18.05,79200.0,15.9409,15.9586,15.9321,15.9409,79200.0
2013-12-05 10:35:00,18.05,18.05,18.01,18.03,56800.0,15.9409,15.9409,15.9056,15.9233,56800.0
2013-12-05 10:40:00,18.03,18.06,18.02,18.05,137800.0,15.9233,15.9498,15.9145,15.9409,137800.0
2013-12-05 10:45:00,18.05,18.05,18.02,18.05,142600.0,15.9409,15.9409,15.9145,15.9409,142600.0
2013-12-05 10:50:00,18.05,18.06,18.03,18.05,72200.0,15.9409,15.9498,15.9233,15.9409,72200.0
2013-12-05 10:55:00,18.05,18.05,18.03,18.05,43400.0,15.9409,15.9409,15.9233,15.9409,43400.0
2013-12-05 11:00:00,18.04,18.05,18.02,18.05,57600.0,15.9321,15.9409,15.9145,15.9409,57600.0
2013-12-05 11:05:00,18.04,18.07,18.03,18.05,87200.0,15.9321,15.9586,15.9233,15.9409,87200.0
2013-12-05 11:10:00,18.04,18.07,18.04,18.06,69900.0,15.9321,15.9586,15.9321,15.9498,69900.0
2013-12-05 11:15:00,18.05,18.09,18.05,18.09,74100.0,15.9409,15.9763,15.9409,15.9763,74100.0
2013-12-05 11:20:00,18.08,18.09,18.06,18.07,47400.0,15.9674,15.9763,15.9498,15.9586,47400.0
2013-12-05 11:25:00,18.08,18.09,18.06,18.08,66600.0,15.9674,15.9763,15.9498,15.9674,66600.0
2013-12-05 11:30:00,18.08,18.11,18.08,18.11,93900.0,15.9674,15.9939,15.9674,15.9939,93900.0
2013-12-05 11:35:00,18.11,18.11,18.09,18.1,88000.0,15.9939,15.9939,15.9763,15.9851,88000.0
2013-12-05 11:40:00,18.1,18.16,18.1,18.16,124400.0,15.9851,16.0381,15.9851,16.0381,124400.0
2013-12-05 11:45:00,18.16,18.16,18.13,18.14,31600.0,16.0381,16.0381,16.0116,16.0204,31600.0
2013-12-05 11:50:00,18.14,18.17,18.13,18.17,44000.0,16.0204,16.0469,16.0116,16.0469,44000.0
2013-12-05 11:55:00,18.17,18.17,18.16,18.17,24500.0,16.0469,16.0469,16.0381,16.0469,24500.0
2013-12-05 12:00:00,18.16,18.24,18.16,18.23,172900.0,16.0381,16.1087,16.0381,16.0999,172900.0
2013-12-05 12:05:00,18.23,18.23,18.19,18.19,91400.0,16.0999,16.0999,16.0646,16.0646,91400.0
2013-12-05 12:10:00,18.19,18.2,18.17,18.2,73400.0,16.0646,16.0734,16.0469,16.0734,73400.0
2013-12-05 12:15:00,18.2,18.2,18.18,18.18,45800.0,16.0734,16.0734,16.0558,16.0558,45800.0
2013-12-05 12:20:00,18.18,18.19,18.16,18.18,53800.0,16.0558,16.0646,16.0381,16.0558,53800.0
2013-12-05 12:25:00,18.18,18.2,18.17,18.19,30600.0,16.0558,16.0734,16.0469,16.0646,30600.0
2013-12-05 12:30:00,18.2,18.21,18.18,18.2,65500.0,16.0734,16.0823,16.0558,16.0734,65500.0
2013-12-05 12:35:00,18.19,18.2,18.18,18.18,28500.0,16.0646,16.0734,16.0558,16.0558,28500.0
2013-12-05 12:40:00,18.18,18.2,18.16,18.19,75600.0,16.0558,16.0734,16.0381,16.0646,75600.0
2013-12-05 12:45:00,18.19,18.2,18.18,18.19,22100.0,16.0646,16.0734,16.0558,16.0646,22100.0
2013-12-05 12:50:00,18.2,18.2,18.17,18.18,37400.0,16.0734,16.0734,16.0469,16.0558,37400.0
2013-12-05 12:55:00,18.18,18.2,18.17,18.19,40800.0,16.0558,16.0734,16.0469,16.0646,40800.0
2013-12-05 13:00:00,18.19,18.19,18.17,18.18,34300.0,16.0646,16.0646,16.0469,16.0558,34300.0
2013-12-05 13:05:00,18.17,18.19,18.17,18.18,36000.0,16.0469,16.0646,16.0469,16.0558,36000.0
2013-12-05 13:10:00,18.18,18.2,18.17,18.18,39200.0,16.0558,16.0734,16.0469,16.0558,39200.0
2013-12-05 13:15:00,18.18,18.19,18.17,18.18,81500.0,16.0558,16.0646,16.0469,16.0558,81500.0
2013-12-05 13:20:00,18.17,18.18,18.14,18.15,53500.0,16.0469,16.0558,16.0204,16.0293,53500.0
2013-12-05 13:25:00,18.15,18.16,18.12,18.12,84100.0,16.0293,16.0381,16.0028,16.0028,84100.0
2013-12-05 13:30:00,18.12,18.14,18.11,18.12,103800.0,16.0028,16.0204,15.9939,16.0028,103800.0
2013-12-05 13:35:00,18.12,18.13,18.12,18.12,23700.0,16.0028,16.0116,16.0028,16.0028,23700.0
2013-12-05 13:40:00,18.12,18.14,18.11,18.13,129800.0,16.0028,16.0204,15.9939,16.0116,129800.0
2013-12-05 13:45:00,18.14,18.15,18.12,18.14,50700.0,16.0204,16.0293,16.0028,16.0204,50700.0
2013-12-05 13:50:00,18.15,18.15,18.13,18.15,18800.0,16.0293,16.0293,16.0116,16.0293,18800.0
2013-12-05 13:55:00,18.14,18.14,18.12,18.12,50300.0,16.0204,16.0204,16.0028,16.0028,50300.0
2013-12-05 14:00:00,18.13,18.16,18.12,18.15,90200.0,16.0116,16.0381,16.0028,16.0293,90200.0
2013-12-05 14:05:00,18.16,18.19,18.16,18.19,31400.0,16.0381,16.0646,16.0381,16.0646,31400.0
2013-12-05 14:10:00,18.19,18.2,18.15,18.15,59000.0,16.0646,16.0734,16.0293,16.0293,59000.0
2013-12-05 14:15:00,18.15,18.15,18.13,18.13,29300.0,16.0293,16.0293,16.0116,16.0116,29300.0
2013-12-05 14:20:00,18.13,18.15,18.13,18.14,26000.0,16.0116,16.0293,16.0116,16.0204,26000.0
2013-12-05 14:25:00,18.14,18.14,18.12,18.13,83600.0,16.0204,16.0204,16.0028,16.0116,83600.0
2013-12-05 14:30:00,18.13,18.13,18.09,18.09,94800.0,16.0116,16.0116,15.9763,15.9763,94800.0
2013-12-05 14:35:00,18.1,18.11,18.09,18.09,93400.0,15.9851,15.9939,15.9763,15.9763,93400.0
2013-12-05 14:40:00,18.1,18.1,18.09,18.1,35100.0,15.9851,15.9851,15.9763,15.9851,35100.0
2013-12-05 14:45:00,18.1,18.1,18.05,18.07,81700.0,15.9851,15.9851,15.9409,15.9586,81700.0
2013-12-05 14:50:00,18.08,18.08,18.04,18.04,64000.0,15.9674,15.9674,15.9321,15.9321,64000.0
2013-12-05 14:55:00,18.04,18.04,17.99,18.0,229500.0,15.9321,15.9321,15.888,15.8968,229500.0
2013-12-05 15:00:00,18.0,18.0,17.96,17.98,185400.0,15.8968,15.8968,15.8615,15.8791,185400.0
2013-12-05 15:05:00,17.98,17.99,17.96,17.99,121500.0,15.8791,15.888,15.8615,15.888,121500.0
2013-12-05 15:10:00,17.98,17.99,17.97,17.98,53200.0,15.8791,15.888,15.8703,15.8791,53200.0
2013-12-05 15:15:00,17.98,17.99,17.96,17.98,98500.0,15.8791,15.888,15.8615,15.8791,98500.0
2013-12-05 15:20:00,17.98,17.98,17.96,17.96,126300.0,15.8791,15.8791,15.8615,15.8615,126300.0
2013-12-05 15:25:00,17.96,17.97,17.96,17.96,44700.0,15.8615,15.8703,15.8615,15.8615,44700.0
2013-12-05 15:30:00,17.96,17.99,17.96,17.99,195800.0,15.8615,15.888,15.8615,15.888,195800.0
2013-12-05 15:35:00,17.99,18.03,17.98,18.02,101900.0,15.888,15.9233,15.8791,15.9145,101900.0
2013-12-05 15:40:00,18.02,18.02,17.98,17.98,121400.0,15.9145,15.9145,15.8791,15.8791,121400.0
2013-12-05 15:45:00,17.98,18.0,17.97,18.0,255200.0,15.8791,15.8968,15.8703,15.8968,255200.0
2013-12-05 15:50:00,18.0,18.0,17.99,17.99,134600.0,15.8968,15.8968,15.888,15.888,134600.0
2013-12-05 15:55:00,18.0,18.01,17.99,18.0,481300.0,15.8968,15.9056,15.888,15.8968,481300.0
2013-12-06 09:30:00,18.19,18.25,18.14,18.19,127400.0,16.0646,16.1176,16.0204,16.0646,127400.0
2013-12-06 09:35:00,18.19,18.23,18.17,18.2,45100.0,16.0646,16.0999,16.0469,16.0734,45100.0
2013-12-06 09:40:00,18.2,18.21,18.16,18.17,72000.0,16.0734,16.0823,16.0381,16.0469,72000.0
2013-12-06 09:45:00,18.17,18.22,18.15,18.22,101700.0,16.0469,16.0911,16.0293,16.0911,101700.0
2013-12-06 09:50:00,18.22,18.22,18.15,18.21,36700.0,16.0911,16.0911,16.0293,16.0823,36700.0
2013-12-06 09:55:00,18.2,18.24,18.2,18.24,34100.0,16.0734,16.1087,16.0734,16.1087,34100.0
2013-12-06 10:00:00,18.24,18.25,18.21,18.21,42400.0,16.1087,16.1176,16.0823,16.0823,42400.0
2013-12-06 10:05:00,18.21,18.21,18.17,18.2,45700.0,16.0823,16.0823,16.0469,16.0734,45700.0
2013-12-06 10:10:00,18.2,18.22,18.18,18.2,35700.0,16.0734,16.0911,16.0558,16.0734,35700.0
2013-12-06 10:15:00,18.19,18.24,18.18,18.21,98700.0,16.0646,16.1087,16.0558,16.0823,98700.0
2013-12-06 10:20:00,18.21,18.21,18.17,18.18,65300.0,16.0823,16.0823,16.0469,16.0558,65300.0
2013-12-06 10:25:00,18.18,18.18,18.09,18.11,113700.0,16.0558,16.0558,15.9763,15.9939,113700.0
2013-12-06 10:30:00,18.11,18.11,18.05,18.05,58200.0,15.9939,15.9939,15.9409,15.9409,58200.0
2013-12-06 10:35:00,18.05,18.08,18.04,18.07,85600.0,15.9409,15.9674,15.9321,15.9586,85600.0
2013-12-06 10:40:00,18.07,18.1,18.07,18.09,33800.0,15.9586,15.9851,15.9586,15.9763,33800.0
2013-12-06 10:45:00,18.09,18.12,18.08,18.12,23600.0,15.9763,16.0028,15.9674,16.0028,23600.0
2013-12-06 10:50:00,18.11,18.14,18.1,18.14,27100.0,15.9939,16.0204,15.9851,16.0204,27100.0
2013-12-06 10:55:00,18.14,18.17,18.14,18.14,43100.0,16.0204,16.0469,16.0204,16.0204,43100.0
2013-12-06 11:00:00,18.14,18.18,18.14,18.18,31300.0,16.0204,16.0558,16.0204,16.0558,31300.0
2013-12-06 11:05:00,18.18,18.21,18.17,18.21,31800.0,16.0558,16.0823,16.0469,16.0823,31800.0
2013-12-06 11:10:00,18.21,18.24,18.2,18.23,20000.0,16.0823,16.1087,16.0734,16.0999,20000.0
2013-12-06 11:15:00,18.24,18.24,18.2,18.2,74000.0,16.1087,16.1087,16.0734,16.0734,74000.0
2013-12-06 11:20:00,18.2,18.23,18.2,18.22,46100.0,16.0734,16.0999,16.0734,16.0911,46100.0
2013-12-06 11:25:00,18.23,18.24,18.22,18.24,19600.0,16.0999,16.1087,16.0911,16.1087,19600.0
2013-12-06 11:30:00,18.24,18.25,18.22,18.25,46100.0,16.1087,16.1176,16.0911,16.1176,46100.0
2013-12-06 11:35:00,18.25,18.28,18.24,18.27,42000.0,16.1176,16.1441,16.1087,16.1352,42000.0
2013-12-06 11:40:00,18.27,18.27,18.25,18.27,45700.0,16.1352,16.1352,16.1176,16.1352,45700.0
2013-12-06 11:45:00,18.27,18.29,18.25,18.26,40200.0,16.1352,16.1529,16.1176,16.1264,40200.0
2013-12-06 11:50:00,18.25,18.26,18.23,18.24,47600.0,16.1176,16.1264,16.0999,16.1087,47600.0
2013-12-06 11:55:00,18.23,18.27,18.23,18.27,30200.0,16.0999,16.1352,16.0999,16.1352,30200.0
2013-12-06 12:00:00,18.26,18.29,18.26,18.28,37400.0,16.1264,16.1529,16.1264,16.1441,37400.0
2013-12-06 12:05:00,18.28,18.29,18.26,18.26,37800.0,16.1441,16.1529,16.1264,16.1264,37800.0
2013-12-06 12:10:00,18.26,18.3,18.26,18.29,51400.0,16.1264,16.1617,16.1264,16.1529,51400.0
2013-12-06 12:15:00,18.28,18.3,18.27,18.3,42200.0,16.1441,16.1617,16.1352,16.1617,42200.0
2013-12-06 12:20:00,18.3,18.3,18.28,18.28,19400.0,16.1617,16.1617,16.1441,16.1441,19400.0
2013-12-06 12:25:00,18.28,18.29,18.26,18.26,18100.0,16.1441,16.1529,16.1264,16.1264,18100.0
2013-12-06 12:30:00,18.26,18.29,18.25,18.29,50800.0,16.1264,16.1529,16.1176,16.1529,50800.0
2013-12-06 12:35:00,18.29,18.3,18.26,18.28,35100.0,16.1529,16.1617,16.1264,16.1441,35100.0
2013-12-06 12:40:00,18.29,18.31,18.27,18.27,47400.0,16.1529,16.1706,16.1352,16.1352,47400.0
2013-12-06 12:45:00,18.27,18.31,18.27,18.31,21100.0,16.1352,16.1706,16.1352,16.1706,21100.0
2013-12-06 12:50:00,18.3,18.31,18.3,18.31,12000.0,16.1617,16.1706,16.1617,16.1706,12000.0
2013-12-06 12:55:00,18.3,18.31,18.29,18.3,33000.0,16.1617,16.1706,16.1529,16.1617,33000.0
2013-12-06 13:00:00,18.3,18.3,18.29,18.3,16600.0,16.1617,16.1617,16.1529,16.1617,16600.0
2013-12-06 13:05:00,18.3,18.3,18.29,18.29,8200.0,16.1617,16.1617,16.1529,16.1529,8200.0
2013-12-06 13:10:00,18.29,18.3,18.27,18.28,37600.0,16.1529,16.1617,16.1352,16.1441,37600.0
2013-12-06 13:15:00,18.28,18.29,18.27,18.28,64900.0,16.1441,16.1529,16.1352,16.1441,64900.0
2013-12-06 13:20:00,18.28,18.28,18.26,18.27,46200.0,16.1441,16.1441,16.1264,16.1352,46200.0
2013-12-06 13:25:00,18.26,18.3,18.26,18.29,24200.0,16.1264,16.1617,16.1264,16.1529,24200.0
2013-12-06 13:30:00,18.29,18.3,18.28,18.29,31100.0,16.1529,16.1617,16.1441,16.1529,31100.0
2013-12-06 13:35:00,18.29,18.34,18.29,18.34,47500.0,16.1529,16.1971,16.1529,16.1971,47500.0
2013-12-06 13:40:00,18.34,18.38,18.34,18.37,81900.0,16.1971,16.2324,16.1971,16.2236,81900.0
2013-12-06 13:45:00,18.38,18.38,18.34,18.37,53600.0,16.2324,16.2324,16.1971,16.2236,53600.0
2013-12-06 13:50:00,18.36,18.36,18.32,18.32,41500.0,16.2147,16.2147,16.1794,16.1794,41500.0
2013-12-06 13:55:00,18.33,18.33,18.3,18.3,32100.0,16.1882,16.1882,16.1617,16.1617,32100.0
2013-12-06 14:00:00,18.3,18.3,18.29,18.29,16600.0,16.1617,16.1617,16.1529,16.1529,16600.0
2013-12-06 14:05:00,18.29,18.34,18.29,18.33,67700.0,16.1529,16.1971,16.1529,16.1882,67700.0
2013-12-06 14:10:00,18.32,18.33,18.32,18.32,8400.0,16.1794,16.1882,16.1794,16.1794,8400.0
2013-12-06 14:15:00,18.32,18.33,18.3,18.3,37400.0,16.1794,16.1882,16.1617,16.1617,37400.0
2013-12-06 14:20:00,18.3,18.34,18.29,18.34,96600.0,16.1617,16.1971,16.1529,16.1971,96600.0
2013-12-06 14:25:00,18.34,18.37,18.34,18.37,91000.0,16.1971,16.2236,16.1971,16.2236,91000.0
2013-12-06 14:30:00,18.37,18.37,18.34,18.36,89700.0,16.2236,16.2236,16.1971,16.2147,89700.0
2013-12-06 14:35:00,18.35,18.37,18.33,18.33,50000.0,16.2059,16.2236,16.1882,16.1882,50000.0
2013-12-06 14:40:00,18.33,18.34,18.31,18.33,37100.0,16.1882,16.1971,16.1706,16.1882,37100.0
2013-12-06 14:45:00,18.32,18.36,18.32,18.34,52300.0,16.1794,16.2147,16.1794,16.1971,52300.0
2013-12-06 14:50:00,18.34,18.34,18.32,18.32,31500.0,16.1971,16.1971,16.1794,16.1794,31500.0
2013-12-06 14:55:00,18.32,18.33,18.31,18.32,16200.0,16.1794,16.1882,16.1706,16.1794,16200.0
2013-12-06 15:00:00,18.32,18.32,18.3,18.3,23900.0,16.1794,16.1794,16.1617,16.1617,23900.0
2013-12-06 15:05:00,18.3,18.33,18.3,18.33,42400.0,16.1617,16.1882,16.1617,16.1882,42400.0
2013-12-06 15:10:00,18.33,18.33,18.3,18.3,41300.0,16.1882,16.1882,16.1617,16.1617,41300.0
2013-12-06 15:15:00,18.3,18.32,18.3,18.32,61400.0,16.1617,16.1794,16.1617,16.1794,61400.0
2013-12-06 15:20:00,18.31,18.31,18.3,18.3,46700.0,16.1706,16.1706,16.1617,16.1617,46700.0
2013-12-06 15:25:00,18.3,18.3,18.27,18.27,36700.0,16.1617,16.1617,16.1352,16.1352,36700.0
2013-12-06 15:30:00,18.27,18.31,18.27,18.3,111600.0,16.1352,16.1706,16.1352,16.1617,111600.0
2013-12-06 15:35:00,18.29,18.3,18.26,18.27,56500.0,16.1529,16.1617,16.1264,16.1352,56500.0
2013-12-06 15:40:00,18.27,18.33,18.26,18.32,148400.0,16.1352,16.1882,16.1264,16.1794,148400.0
2013-12-06 15:45:00,18.32,18.32,18.28,18.29,232700.0,16.1794,16.1794,16.1441,16.1529,232700.0
2013-12-06 15:50:00,18.28,18.31,18.28,18.29,198700.0,16.1441,16.1706,16.1441,16.1529,198700.0
2013-12-06 15:55:00,18.29,18.31,18.29,18.31,306100.0,16.1529,16.1706,16.1529,16.1706,306100.0
2013-12-09 09:30:00,18.31,18.45,18.3,18.44,146700.0,16.1706,16.2942,16.1617,16.2854,146700.0
2013-12-09 09:35:00,18.45,18.48,18.45,18.45,76900.0,16.2942,16.3207,16.2942,16.2942,76900.0
2013-12-09 09:40:00,18.45,18.53,18.44,18.52,157200.0,16.2942,16.3649,16.2854,16.356,157200.0
2013-12-09 09:45:00,18.53,18.59,18.53,18.55,123700.0,16.3649,16.4179,16.3649,16.3825,123700.0
2013-12-09 09:50:00,18.55,18.55,18.5,18.51,81000.0,16.3825,16.3825,16.3384,16.3472,81000.0
2013-12-09 09:55:00,18.51,18.52,18.5,18.52,64700.0,16.3472,16.356,16.3384,16.356,64700.0
2013-12-09 10:00:00,18.51,18.57,18.5,18.57,152200.0,16.3472,16.4002,16.3384,16.4002,152200.0
2013-12-09 10:05:00,18.56,18.56,18.49,18.5,211900.0,16.3914,16.3914,16.3295,16.3384,211900.0
2013-12-09 10:10:00,18.49,18.51,18.49,18.5,53300.0,16.3295,16.3472,16.3295,16.3384,53300.0
2013-12-09 10:15:00,18.51,18.51,18.49,18.5,110000.0,16.3472,16.3472,16.3295,16.3384,110000.0
2013-12-09 10:20:00,18.5,18.5,18.48,18.49,65000.0,16.3384,16.3384,16.3207,16.3295,65000.0
2013-12-09 10:25:00,18.5,18.5,18.45,18.46,98000.0,16.3384,16.3384,16.2942,16.303,98000.0
2013-12-09 10:30:00,18.47,18.48,18.46,18.47,43500.0,16.3119,16.3207,16.303,16.3119,43500.0
2013-12-09 10:35:00,18.47,18.48,18.46,18.46,107000.0,16.3119,16.3207,16.303,16.303,107000.0
2013-12-09 10:40:00,18.46,18.47,18.45,18.45,63700.0,16.303,16.3119,16.2942,16.2942,63700.0
2013-12-09 10:45:00,18.45,18.47,18.45,18.46,42600.0,16.2942,16.3119,16.2942,16.303,42600.0
2013-12-09 10:50:00,18.46,18.48,18.46,18.47,28200.0,16.303,16.3207,16.303,16.3119,28200.0
2013-12-09 10:55:00,18.47,18.48,18.45,18.45,63900.0,16.3119,16.3207,16.2942,16.2942,63900.0
2013-12-09 11:00:00,18.46,18.47,18.45,18.46,27000.0,16.303,16.3119,16.2942,16.303,27000.0
2013-12-09 11:05:00,18.47,18.48,18.44,18.45,81600.0,16.3119,16.3207,16.2854,16.2942,81600.0
2013-12-09 11:10:00,18.45,18.45,18.41,18.44,143400.0,16.2942,16.2942,16.2589,16.2854,143400.0
2013-12-09 11:15:00,18.44,18.46,18.44,18.46,44400.0,16.2854,16.303,16.2854,16.303,44400.0
2013-12-09 11:20:00,18.45,18.46,18.42,18.42,124200.0,16.2942,16.303,16.2677,16.2677,124200.0
2013-12-09 11:25:00,18.42,18.43,18.4,18.4,65300.0,16.2677,16.2765,16.2501,16.2501,65300.0
2013-12-09 11:30:00,18.41,18.44,18.4,18.43,83000.0,16.2589,16.2854,16.2501,16.2765,83000.0
2013-12-09 11:35:00,18.43,18.44,18.41,18.44,40700.0,16.2765,16.2854,16.2589,16.2854,40700.0
2013-12-09 11:40:00,18.44,18.44,18.41,18.41,71900.0,16.2854,16.2854,16.2589,16.2589,71900.0
2013-12-09 11:45:00,18.41,18.43,18.4,18.42,136400.0,16.2589,16.2765,16.2501,16.2677,136400.0
2013-12-09 11:50:00,18.42,18.43,18.42,18.43,35300.0,16.2677,16.2765,16.2677,16.2765,35300.0
2013-12-09 11:55:00,18.42,18.44,18.42,18.43,55000.0,16.2677,16.2854,16.2677,16.2765,55000.0
2013-12-09 12:00:00,18.44,18.44,18.43,18.43,17300.0,16.2854,16.2854,16.2765,16.2765,17300.0
2013-12-09 12:05:00,18.44,18.45,18.43,18.45,58400.0,16.2854,16.2942,16.2765,16.2942,58400.0
2013-12-09 12:10:00,18.45,18.48,18.45,18.47,113800.0,16.2942,16.3207,16.2942,16.3119,113800.0
2013-12-09 12:15:00,18.47,18.49,18.47,18.48,78200.0,16.3119,16.3295,16.3119,16.3207,78200.0
2013-12-09 12:20:00,18.48,18.49,18.48,18.48,19100.0,16.3207,16.3295,16.3207,16.3207,19100.0
2013-12-09 12:25:00,18.48,18.49,18.46,18.47,42600.0,16.3207,16.3295,16.303,16.3119,42600.0
2013-12-09 12:30:00,18.46,18.47,18.45,18.45,30000.0,16.303,16.3119,16.2942,16.2942,30000.0
2013-12-09 12:35:00,18.46,18.47,18.45,18.47,35100.0,16.303,16.3119,16.2942,16.3119,35100.0
2013-12-09 12:40:00,18.46,18.48,18.46,18.47,25100.0,16.303,16.3207,16.303,16.3119,25100.0
2013-12-09 12:45:00,18.47,18.48,18.46,18.47,34200.0,16.3119,16.3207,16.303,16.3119,34200.0
2013-12-09 12:50:00,18.46,18.47,18.45,18.45,38600.0,16.303,16.3119,16.2942,16.2942,38600.0
2013-12-09 12:55:00,18.46,18.47,18.45,18.45,56700.0,16.303,16.3119,16.2942,16.2942,56700.0
2013-12-09 13:00:00,18.45,18.46,18.45,18.46,21400.0,16.2942,16.303,16.2942,16.303,21400.0
2013-12-09 13:05:00,18.46,18.47,18.45,18.47,45100.0,16.303,16.3119,16.2942,16.3119,45100.0
2013-12-09 13:10:00,18.46,18.48,18.45,18.45,70800.0,16.303,16.3207,16.2942,16.2942,70800.0
2013-12-09 13:15:00,18.45,18.46,18.45,18.46,19600.0,16.2942,16.303,16.2942,16.303,19600.0
2013-12-09 13:20:00,18.46,18.49,18.46,18.49,39800.0,16.303,16.3295,16.303,16.3295,39800.0
2013-12-09 13:25:00,18.49,18.51,18.48,18.5,81800.0,16.3295,16.3472,16.3207,16.3384,81800.0
2013-12-09 13:30:00,18.49,18.5,18.48,18.49,26000.0,16.3295,16.3384,16.3207,16.3295,26000.0
2013-12-09 13:35:00,18.49,18.5,18.47,18.47,35100.0,16.3295,16.3384,16.3119,16.3119,35100.0
2013-12-09 13:40:00,18.48,18.48,18.47,18.48,28000.0,16.3207,16.3207,16.3119,16.3207,28000.0
2013-12-09 13:45:00,18.48,18.48,18.45,18.45,27600.0,16.3207,16.3207,16.2942,16.2942,27600.0
2013-12-09 13:50:00,18.45,18.46,18.45,18.45,21200.0,16.2942,16.303,16.2942,16.2942,21200.0
2013-12-09 13:55:00,18.46,18.46,18.45,18.46,28100.0,16.303,16.303,16.2942,16.303,28100.0
2013-12-09 14:00:00,18.46,18.46,18.45,18.46,76500.0,16.303,16.303,16.2942,16.303,76500.0
2013-12-09 14:05:00,18.46,18.46,18.45,18.45,35500.0,16.303,16.303,16.2942,16.2942,35500.0
2013-12-09 14:10:00,18.45,18.46,18.45,18.46,17100.0,16.2942,16.303,16.2942,16.303,17100.0
2013-12-09 14:15:00,18.45,18.46,18.44,18.45,59800.0,16.2942,16.303,16.2854,16.2942,59800.0
2013-12-09 14:20:00,18.44,18.45,18.44,18.45,26200.0,16.2854,16.2942,16.2854,16.2942,26200.0
2013-12-09 14:25:00,18.44,18.45,18.44,18.44,97100.0,16.2854,16.2942,16.2854,16.2854,97100.0
2013-12-09 14:30:00,18.45,18.45,18.44,18.45,69700.0,16.2942,16.2942,16.2854,16.2942,69700.0
2013-12-09 14:35:00,18.45,18.45,18.44,18.45,57600.0,16.2942,16.2942,16.2854,16.2942,57600.0
2013-12-09 14:40:00,18.45,18.46,18.44,18.46,92300.0,16.2942,16.303,16.2854,16.303,92300.0
2013-12-09 14:45:00,18.46,18.47,18.45,18.47,49100.0,16.303,16.3119,16.2942,16.3119,49100.0
2013-12-09 14:50:00,18.47,18.49,18.47,18.48,134600.0,16.3119,16.3295,16.3119,16.3207,134600.0
2013-12-09 14:55:00,18.48,18.49,18.47,18.48,75300.0,16.3207,16.3295,16.3119,16.3207,75300.0
2013-12-09 15:00:00,18.48,18.5,18.48,18.49,66400.0,16.3207,16.3384,16.3207,16.3295,66400.0
2013-12-09 15:05:00,18.49,18.51,18.49,18.51,98200.0,16.3295,16.3472,16.3295,16.3472,98200.0
2013-12-09 15:10:00,18.51,18.53,18.5,18.52,48100.0,16.3472,16.3649,16.3384,16.356,48100.0
2013-12-09 15:15:00,18.53,18.53,18.5,18.51,57600.0,16.3649,16.3649,16.3384,16.3472,57600.0
2013-12-09 15:20:00,18.51,18.52,18.5,18.52,63000.0,16.3472,16.356,16.3384,16.356,63000.0
2013-12-09 15:25:00,18.52,18.52,18.5,18.51,51600.0,16.356,16.356,16.3384,16.3472,51600.0
2013-12-09 15:30:00,18.51,18.52,18.5,18.51,94600.0,16.3472,16.356,16.3384,16.3472,94600.0
2013-12-09 15:35:00,18.5,18.51,18.49,18.49,55100.0,16.3384,16.3472,16.3295,16.3295,55100.0
2013-12-09 15:40:00,18.49,18.52,18.49,18.52,101800.0,16.3295,16.356,16.3295,16.356,101800.0
2013-12-09 15:45:00,18.52,18.52,18.51,18.51,103700.0,16.356,16.356,16.3472,16.3472,103700.0
2013-12-09 15:50:00,18.51,18.52,18.5,18.51,170500.0,16.3472,16.356,16.3384,16.3472,170500.0
2013-12-09 15:55:00,18.51,18.51,18.5,18.5,274900.0,16.3472,16.3472,16.3384,16.3384,274900.0
2013-12-10 09:30:00,18.49,18.57,18.47,18.52,183900.0,16.3647,16.4355,16.347,16.3912,183900.0
2013-12-10 09:35:00,18.52,18.52,18.46,18.48,129100.0,16.3912,16.3912,16.3381,16.3558,129100.0
2013-12-10 09:40:00,18.49,18.53,18.49,18.51,90700.0,16.3647,16.4001,16.3647,16.3824,90700.0
2013-12-10 09:45:00,18.52,18.54,18.5,18.51,200500.0,16.3912,16.4089,16.3735,16.3824,200500.0
2013-12-10 09:50:00,18.52,18.59,18.52,18.59,93400.0,16.3912,16.4532,16.3912,16.4532,93400.0
2013-12-10 09:55:00,18.59,18.6,18.57,18.6,111100.0,16.4532,16.462,16.4355,16.462,111100.0
2013-12-10 10:00:00,18.6,18.65,18.59,18.65,64000.0,16.462,16.5063,16.4532,16.5063,64000.0
2013-12-10 10:05:00,18.65,18.7,18.65,18.7,128800.0,16.5063,16.5506,16.5063,16.5506,128800.0
2013-12-10 10:10:00,18.7,18.74,18.7,18.74,111500.0,16.5506,16.586,16.5506,16.586,111500.0
2013-12-10 10:15:00,18.74,18.74,18.71,18.73,119800.0,16.586,16.586,16.5594,16.5771,119800.0
2013-12-10 10:20:00,18.72,18.75,18.72,18.74,193600.0,16.5683,16.5948,16.5683,16.586,193600.0
2013-12-10 10:25:00,18.74,18.77,18.73,18.76,90900.0,16.586,16.6125,16.5771,16.6037,90900.0
2013-12-10 10:30:00,18.76,18.82,18.75,18.8,194500.0,16.6037,16.6568,16.5948,16.6391,194500.0
2013-12-10 10:35:00,18.8,18.8,18.74,18.74,53100.0,16.6391,16.6391,16.586,16.586,53100.0
2013-12-10 10:40:00,18.74,18.76,18.74,18.76,38200.0,16.586,16.6037,16.586,16.6037,38200.0
2013-12-10 10:45:00,18.76,18.77,18.75,18.75,81800.0,16.6037,16.6125,16.5948,16.5948,81800.0
2013-12-10 10:50:00,18.75,18.76,18.71,18.71,96400.0,16.5948,16.6037,16.5594,16.5594,96400.0
2013-12-10 10:55:00,18.72,18.74,18.7,18.71,104500.0,16.5683,16.586,16.5506,16.5594,104500.0
2013-12-10 11:00:00,18.71,18.72,18.7,18.72,38100.0,16.5594,16.5683,16.5506,16.5683,38100.0
2013-12-10 11:05:00,18.73,18.76,18.72,18.76,44700.0,16.5771,16.6037,16.5683,16.6037,44700.0
2013-12-10 11:10:00,18.76,18.77,18.75,18.75,113800.0,16.6037,16.6125,16.5948,16.5948,113800.0
2013-12-10 11:15:00,18.76,18.77,18.75,18.77,45300.0,16.6037,16.6125,16.5948,16.6125,45300.0
2013-12-10 11:20:00,18.76,18.76,18.72,18.72,101500.0,16.6037,16.6037,16.5683,16.5683,101500.0
2013-12-10 11:25:00,18.72,18.74,18.72,18.73,121600.0,16.5683,16.586,16.5683,16.5771,121600.0
2013-12-10 11:30:00,18.73,18.73,18.72,18.73,23100.0,16.5771,16.5771,16.5683,16.5771,23100.0
2013-12-10 11:35:00,18.73,18.76,18.71,18.71,208100.0,16.5771,16.6037,16.5594,16.5594,208100.0
2013-12-10 11:40:00,18.71,18.71,18.69,18.69,37600.0,16.5594,16.5594,16.5417,16.5417,37600.0
2013-12-10 11:45:00,18.7,18.7,18.69,18.7,19900.0,16.5506,16.5506,16.5417,16.5506,19900.0
2013-12-10 11:50:00,18.7,18.7,18.69,18.69,36800.0,16.5506,16.5506,16.5417,16.5417,36800.0
2013-12-10 11:55:00,18.69,18.7,18.66,18.67,51100.0,16.5417,16.5506,16.5152,16.524,51100.0
2013-12-10 12:00:00,18.68,18.68,18.66,18.66,19700.0,16.5329,16.5329,16.5152,16.5152,19700.0
2013-12-10 12:05:00,18.66,18.67,18.65,18.65,62300.0,16.5152,16.524,16.5063,16.5063,62300.0
2013-12-10 12:10:00,18.66,18.67,18.65,18.67,32700.0,16.5152,16.524,16.5063,16.524,32700.0
2013-12-10 12:15:00,18.66,18.68,18.66,18.66,57800.0,16.5152,16.5329,16.5152,16.5152,57800.0
2013-12-10 12:20:00,18.67,18.67,18.63,18.64,97100.0,16.524,16.524,16.4886,16.4975,97100.0
2013-12-10 12:25:00,18.64,18.65,18.63,18.64,37900.0,16.4975,16.5063,16.4886,16.4975,37900.0
2013-12-10 12:30:00,18.64,18.66,18.64,18.66,59000.0,16.4975,16.5152,16.4975,16.5152,59000.0
2013-12-10 12:35:00,18.65,18.66,18.63,18.64,56600.0,16.5063,16.5152,16.4886,16.4975,56600.0
2013-12-10 12:40:00,18.63,18.65,18.61,18.62,58400.0,16.4886,16.5063,16.4709,16.4798,58400.0
2013-12-10 12:45:00,18.62,18.62,18.59,18.59,70900.0,16.4798,16.4798,16.4532,16.4532,70900.0
2013-12-10 12:50:00,18.6,18.62,18.59,18.61,46700.0,16.462,16.4798,16.4532,16.4709,46700.0
2013-12-10 12:55:00,18.62,18.62,18.59,18.6,58700.0,16.4798,16.4798,16.4532,16.462,58700.0
2013-12-10 13:00:00,18.6,18.6,18.57,18.58,79500.0,16.462,16.462,16.4355,16.4443,79500.0
2013-12-10 13:05:00,18.59,18.6,18.58,18.59,55700.0,16.4532,16.462,16.4443,16.4532,55700.0
2013-12-10 13:10:00,18.59,18.6,18.59,18.59,19200.0,16.4532,16.462,16.4532,16.4532,19200.0
2013-12-10 13:15:00,18.6,18.6,18.55,18.55,58400.0,16.462,16.462,16.4178,16.4178,58400.0
2013-12-10 13:20:00,18.55,18.57,18.55,18.57,53800.0,16.4178,16.4355,16.4178,16.4355,53800.0
2013-12-10 13:25:00,18.57,18.58,18.54,18.54,73300.0,16.4355,16.4443,16.4089,16.4089,73300.0
2013-12-10 13:30:00,18.54,18.55,18.54,18.55,15700.0,16.4089,16.4178,16.4089,16.4178,15700.0
2013-12-10 13:35:00,18.54,18.56,18.54,18.56,56300.0,16.4089,16.4266,16.4089,16.4266,56300.0
2013-12-10 13:40:00,18.55,18.56,18.54,18.54,30600.0,16.4178,16.4266,16.4089,16.4089,30600.0
2013-12-10 13:45:00,18.55,18.55,18.54,18.54,15500.0,16.4178,16.4178,16.4089,16.4089,15500.0
2013-12-10 13:50:00,18.54,18.56,18.54,18.55,33200.0,16.4089,16.4266,16.4089,16.4178,33200.0
2013-12-10 13:55:00,18.55,18.55,18.53,18.54,35400.0,16.4178,16.4178,16.4001,16.4089,35400.0
2013-12-10 14:00:00,18.54,18.56,18.53,18.55,43600.0,16.4089,16.4266,16.4001,16.4178,43600.0
2013-12-10 14:05:00,18.55,18.56,18.55,18.56,13800.0,16.4178,16.4266,16.4178,16.4266,13800.0
2013-12-10 14:10:00,18.55,18.56,18.55,18.56,20500.0,16.4178,16.4266,16.4178,16.4266,20500.0
2013-12-10 14:15:00,18.55,18.57,18.55,18.57,50300.0,16.4178,16.4355,16.4178,16.4355,50300.0
2013-12-10 14:20:00,18.57,18.57,18.56,18.56,19900.0,16.4355,16.4355,16.4266,16.4266,19900.0
2013-12-10 14:25:00,18.56,18.57,18.56,18.57,20900.0,16.4266,16.4355,16.4266,16.4355,20900.0
2013-12-10 14:30:00,18.56,18.57,18.56,18.56,52600.0,16.4266,16.4355,16.4266,16.4266,52600.0
2013-12-10 14:35:00,18.56,18.58,18.55,18.57,53800.0,16.4266,16.4443,16.4178,16.4355,53800.0
2013-12-10 14:40:00,18.57,18.58,18.57,18.58,36200.0,16.4355,16.4443,16.4355,16.4443,36200.0
2013-12-10 14:45:00,18.57,18.58,18.57,18.57,29600.0,16.4355,16.4443,16.4355,16.4355,29600.0
2013-12-10 14:50:00,18.57,18.58,18.57,18.57,16800.0,16.4355,16.4443,16.4355,16.4355,16800.0
2013-12-10 14:55:00,18.57,18.59,18.57,18.59,63500.0,16.4355,16.4532,16.4355,16.4532,63500.0
2013-12-10 15:00:00,18.58,18.61,18.58,18.61,70900.0,16.4443,16.4709,16.4443,16.4709,70900.0
2013-12-10 15:05:00,18.61,18.61,18.59,18.59,66800.0,16.4709,16.4709,16.4532,16.4532,66800.0
2013-12-10 15:10:00,18.6,18.6,18.59,18.6,27300.0,16.462,16.462,16.4532,16.462,27300.0
2013-12-10 15:15:00,18.59,18.6,18.59,18.59,24600.0,16.4532,16.462,16.4532,16.4532,24600.0
2013-12-10 15:20:00,18.6,18.62,18.59,18.62,71700.0,16.462,16.4798,16.4532,16.4798,71700.0
2013-12-10 15:25:00,18.62,18.62,18.61,18.62,48100.0,16.4798,16.4798,16.4709,16.4798,48100.0
2013-12-10 15:30:00,18.62,18.62,18.61,18.62,31900.0,16.4798,16.4798,16.4709,16.4798,31900.0
2013-12-10 15:35:00,18.61,18.62,18.6,18.6,83200.0,16.4709,16.4798,16.462,16.462,83200.0
2013-12-10 15:40:00,18.61,18.61,18.6,18.61,80300.0,16.4709,16.4709,16.462,16.4709,80300.0
2013-12-10 15:45:00,18.61,18.61,18.59,18.59,160500.0,16.4709,16.4709,16.4532,16.4532,160500.0
2013-12-10 15:50:00,18.59,18.6,18.56,18.57,208600.0,16.4532,16.462,16.4266,16.4355,208600.0
2013-12-10 15:55:00,18.57,18.59,18.56,18.59,242700.0,16.4355,16.4532,16.4266,16.4532,242700.0
2013-12-11 09:30:00,18.57,18.63,18.53,18.56,102400.0,16.4355,16.4886,16.4001,16.4266,102400.0
2013-12-11 09:35:00,18.56,18.56,18.47,18.48,122100.0,16.4266,16.4266,16.347,16.3558,122100.0
2013-12-11 09:40:00,18.48,18.51,18.47,18.48,73600.0,16.3558,16.3824,16.347,16.3558,73600.0
2013-12-11 09:45:00,18.48,18.49,18.43,18.44,58200.0,16.3558,16.3647,16.3116,16.3204,58200.0
2013-12-11 09:50:00,18.43,18.5,18.43,18.5,59300.0,16.3116,16.3735,16.3116,16.3735,59300.0
2013-12-11 09:55:00,18.49,18.5,18.45,18.46,71100.0,16.3647,16.3735,16.3293,16.3381,71100.0
2013-12-11 10:00:00,18.45,18.46,18.4,18.4,51000.0,16.3293,16.3381,16.285,16.285,51000.0
2013-12-11 10:05:00,18.4,18.41,18.34,18.41,207100.0,16.285,16.2939,16.2319,16.2939,207100.0
2013-12-11 10:10:00,18.41,18.42,18.4,18.42,120000.0,16.2939,16.3027,16.285,16.3027,120000.0
2013-12-11 10:15:00,18.41,18.42,18.33,18.34,143400.0,16.2939,16.3027,16.2231,16.2319,143400.0
2013-12-11 10:20:00,18.34,18.37,18.34,18.35,129200.0,16.2319,16.2585,16.2319,16.2408,129200.0
2013-12-11 10:25:00,18.35,18.36,18.31,18.31,119900.0,16.2408,16.2496,16.2054,16.2054,119900.0
2013-12-11 10:30:00,18.31,18.32,18.29,18.32,140900.0,16.2054,16.2142,16.1877,16.2142,140900.0
2013-12-11 10:35:00,18.31,18.34,18.31,18.31,116300.0,16.2054,16.2319,16.2054,16.2054,116300.0
2013-12-11 10:40:00,18.32,18.38,18.32,18.37,106200.0,16.2142,16.2673,16.2142,16.2585,106200.0
2013-12-11 10:45:00,18.38,18.38,18.37,18.37,46400.0,16.2673,16.2673,16.2585,16.2585,46400.0
2013-12-11 10:50:00,18.38,18.39,18.37,18.37,134900.0,16.2673,16.2762,16.2585,16.2585,134900.0
2013-12-11 10:55:00,18.37,18.39,18.34,18.37,266800.0,16.2585,16.2762,16.2319,16.2585,266800.0
2013-12-11 11:00:00,18.37,18.41,18.35,18.4,72800.0,16.2585,16.2939,16.2408,16.285,72800.0
2013-12-11 11:05:00,18.4,18.41,18.38,18.38,125200.0,16.285,16.2939,16.2673,16.2673,125200.0
2013-12-11 11:10:00,18.38,18.39,18.38,18.38,85100.0,16.2673,16.2762,16.2673,16.2673,85100.0
2013-12-11 11:15:00,18.39,18.39,18.34,18.35,82700.0,16.2762,16.2762,16.2319,16.2408,82700.0
2013-12-11 11:20:00,18.34,18.35,18.32,18.32,51200.0,16.2319,16.2408,16.2142,16.2142,51200.0
2013-12-11 11:25:00,18.32,18.33,18.32,18.32,22300.0,16.2142,16.2231,16.2142,16.2142,22300.0
2013-12-11 11:30:00,18.32,18.33,18.29,18.32,159400.0,16.2142,16.2231,16.1877,16.2142,159400.0
2013-12-11 11:35:00,18.32,18.37,18.32,18.37,67200.0,16.2142,16.2585,16.2142,16.2585,67200.0
2013-12-11 11:40:00,18.37,18.37,18.34,18.34,77900.0,16.2585,16.2585,16.2319,16.2319,77900.0
2013-12-11 11:45:00,18.34,18.35,18.33,18.33,42400.0,16.2319,16.2408,16.2231,16.2231,42400.0
2013-12-11 11:50:00,18.34,18.34,18.32,18.32,58500.0,16.2319,16.2319,16.2142,16.2142,58500.0
2013-12-11 11:55:00,18.32,18.33,18.32,18.32,52600.0,16.2142,16.2231,16.2142,16.2142,52600.0
2013-12-11 12:00:00,18.32,18.34,18.31,18.31,100800.0,16.2142,16.2319,16.2054,16.2054,100800.0
2013-12-11 12:05:00,18.31,18.32,18.29,18.29,33500.0,16.2054,16.2142,16.1877,16.1877,33500.0
2013-12-11 12:10:00,18.3,18.3,18.28,18.28,50400.0,16.1965,16.1965,16.1788,16.1788,50400.0
2013-12-11 12:15:00,18.28,18.32,18.27,18.31,146500.0,16.1788,16.2142,16.17,16.2054,146500.0
2013-12-11 12:20:00,18.31,18.32,18.31,18.31,41500.0,16.2054,16.2142,16.2054,16.2054,41500.0
2013-12-11 12:25:00,18.32,18.32,18.31,18.32,41600.0,16.2142,16.2142,16.2054,16.2142,41600.0
2013-12-11 12:30:00,18.32,18.32,18.31,18.32,117600.0,16.2142,16.2142,16.2054,16.2142,117600.0
2013-12-11 12:35:00,18.32,18.34,18.31,18.31,78800.0,16.2142,16.2319,16.2054,16.2054,78800.0
2013-12-11 12:40:00,18.31,18.33,18.31,18.33,46900.0,16.2054,16.2231,16.2054,16.2231,46900.0
2013-12-11 12:45:00,18.33,18.33,18.32,18.32,41600.0,16.2231,16.2231,16.2142,16.2142,41600.0
2013-12-11 12:50:00,18.32,18.32,18.3,18.3,87500.0,16.2142,16.2142,16.1965,16.1965,87500.0
2013-12-11 12:55:00,18.3,18.31,18.28,18.29,88700.0,16.1965,16.2054,16.1788,16.1877,88700.0
2013-12-11 13:00:00,18.28,18.3,18.28,18.3,52400.0,16.1788,16.1965,16.1788,16.1965,52400.0
2013-12-11 13:05:00,18.3,18.3,18.29,18.3,59200.0,16.1965,16.1965,16.1877,16.1965,59200.0
2013-12-11 13:10:00,18.3,18.3,18.29,18.29,23800.0,16.1965,16.1965,16.1877,16.1877,23800.0
2013-12-11 13:15:00,18.29,18.3,18.29,18.29,39700.0,16.1877,16.1965,16.1877,16.1877,39700.0
2013-12-11 13:20:00,18.29,18.3,18.29,18.29,24200.0,16.1877,16.1965,16.1877,16.1877,24200.0
2013-12-11 13:25:00,18.29,18.3,18.28,18.28,62200.0,16.1877,16.1965,16.1788,16.1788,62200.0
2013-12-11 13:30:00,18.28,18.28,18.24,18.24,102900.0,16.1788,16.1788,16.1434,16.1434,102900.0
2013-12-11 13:35:00,18.24,18.26,18.24,18.26,150800.0,16.1434,16.1611,16.1434,16.1611,150800.0
2013-12-11 13:40:00,18.26,18.27,18.25,18.27,114900.0,16.1611,16.17,16.1523,16.17,114900.0
2013-12-11 13:45:00,18.26,18.28,18.26,18.28,66100.0,16.1611,16.1788,16.1611,16.1788,66100.0
2013-12-11 13:50:00,18.27,18.28,18.25,18.26,67800.0,16.17,16.1788,16.1523,16.1611,67800.0
2013-12-11 13:55:00,18.26,18.28,18.25,18.28,110100.0,16.1611,16.1788,16.1523,16.1788,110100.0
2013-12-11 14:00:00,18.28,18.28,18.26,18.28,92300.0,16.1788,16.1788,16.1611,16.1788,92300.0
2013-12-11 14:05:00,18.28,18.28,18.25,18.27,69100.0,16.1788,16.1788,16.1523,16.17,69100.0
2013-12-11 14:10:00,18.26,18.27,18.24,18.24,57500.0,16.1611,16.17,16.1434,16.1434,57500.0
2013-12-11 14:15:00,18.24,18.24,18.21,18.21,119400.0,16.1434,16.1434,16.1169,16.1169,119400.0
2013-12-11 14:20:00,18.21,18.25,18.2,18.25,147000.0,16.1169,16.1523,16.108,16.1523,147000.0
2013-12-11 14:25:00,18.24,18.26,18.23,18.25,101100.0,16.1434,16.1611,16.1346,16.1523,101100.0
2013-12-11 14:30:00,18.26,18.26,18.24,18.24,62700.0,16.1611,16.1611,16.1434,16.1434,62700.0
2013-12-11 14:35:00,18.24,18.26,18.24,18.25,63300.0,16.1434,16.1611,16.1434,16.1523,63300.0
2013-12-11 14:40:00,18.26,18.26,18.25,18.25,37900.0,16.1611,16.1611,16.1523,16.1523,37900.0
2013-12-11 14:45:00,18.26,18.27,18.25,18.27,87500.0,16.1611,16.17,16.1523,16.17,87500.0
2013-12-11 14:50:00,18.26,18.26,18.22,18.22,106200.0,16.1611,16.1611,16.1257,16.1257,106200.0
2013-12-11 14:55:00,18.22,18.23,18.19,18.19,54400.0,16.1257,16.1346,16.0992,16.0992,54400.0
2013-12-11 15:00:00,18.19,18.2,18.19,18.19,38900.0,16.0992,16.108,16.0992,16.0992,38900.0
2013-12-11 15:05:00,18.19,18.2,18.16,18.19,209700.0,16.0992,16.108,16.0726,16.0992,209700.0
2013-12-11 15:10:00,18.19,18.19,18.14,18.14,173900.0,16.0992,16.0992,16.0549,16.0549,173900.0
2013-12-11 15:15:00,18.14,18.16,18.13,18.16,197600.0,16.0549,16.0726,16.0461,16.0726,197600.0
2013-12-11 15:20:00,18.15,18.15,18.09,18.1,422100.0,16.0638,16.0638,16.0107,16.0195,422100.0
2013-12-11 15:25:00,18.1,18.11,18.07,18.07,199500.0,16.0195,16.0284,15.993,15.993,199500.0
2013-12-11 15:30:00,18.07,18.1,18.07,18.09,101200.0,15.993,16.0195,15.993,16.0107,101200.0
2013-12-11 15:35:00,18.1,18.13,18.09,18.09,226200.0,16.0195,16.0461,16.0107,16.0107,226200.0
2013-12-11 15:40:00,18.09,18.1,18.05,18.05,253500.0,16.0107,16.0195,15.9753,15.9753,253500.0
2013-12-11 15:45:00,18.05,18.06,17.98,17.99,590400.0,15.9753,15.9841,15.9133,15.9222,590400.0
2013-12-11 15:50:00,17.99,18.02,17.97,17.97,378600.0,15.9222,15.9487,15.9045,15.9045,378600.0
2013-12-11 15:55:00,17.97,17.98,17.96,17.96,1026300.0,15.9045,15.9133,15.8956,15.8956,1026300.0
2013-12-12 09:30:00,18.33,18.51,18.21,18.45,671000.0,16.2231,16.3824,16.1169,16.3293,671000.0
2013-12-12 09:35:00,18.45,18.45,18.28,18.39,279700.0,16.3293,16.3293,16.1788,16.2762,279700.0
2013-12-12 09:40:00,18.39,18.39,18.33,18.39,176800.0,16.2762,16.2762,16.2231,16.2762,176800.0
2013-12-12 09:45:00,18.39,18.39,18.34,18.36,156400.0,16.2762,16.2762,16.2319,16.2496,156400.0
2013-12-12 09:50:00,18.35,18.43,18.34,18.43,296600.0,16.2408,16.3116,16.2319,16.3116,296600.0
2013-12-12 09:55:00,18.42,18.5,18.42,18.47,160800.0,16.3027,16.3735,16.3027,16.347,160800.0
2013-12-12 10:00:00,18.47,18.52,18.45,18.49,284000.0,16.347,16.3912,16.3293,16.3647,284000.0
2013-12-12 10:05:00,18.48,18.56,18.48,18.5,215400.0,16.3558,16.4266,16.3558,16.3735,215400.0
2013-12-12 10:10:00,18.5,18.59,18.49,18.54,249100.0,16.3735,16.4532,16.3647,16.4089,249100.0
2013-12-12 10:15:00,18.55,18.56,18.51,18.55,411400.0,16.4178,16.4266,16.3824,16.4178,411400.0
2013-12-12 10:20:00,18.56,18.58,18.54,18.54,139400.0,16.4266,16.4443,16.4089,16.4089,139400.0
2013-12-12 10:25:00,18.54,18.59,18.53,18.59,240300.0,16.4089,16.4532,16.4001,16.4532,240300.0
2013-12-12 10:30:00,18.59,18.6,18.57,18.6,195100.0,16.4532,16.462,16.4355,16.462,195100.0
2013-12-12 10:35:00,18.6,18.64,18.59,18.64,171900.0,16.462,16.4975,16.4532,16.4975,171900.0
2013-12-12 10:40:00,18.64,18.68,18.62,18.68,242400.0,16.4975,16.5329,16.4798,16.5329,242400.0
2013-12-12 10:45:00,18.68,18.68,18.64,18.68,147900.0,16.5329,16.5329,16.4975,16.5329,147900.0
2013-12-12 10:50:00,18.68,18.7,18.68,18.69,150700.0,16.5329,16.5506,16.5329,16.5417,150700.0
2013-12-12 10:55:00,18.69,18.69,18.66,18.68,96100.0,16.5417,16.5417,16.5152,16.5329,96100.0
2013-12-12 11:00:00,18.68,18.72,18.67,18.72,311700.0,16.5329,16.5683,16.524,16.5683,311700.0
2013-12-12 11:05:00,18.72,18.74,18.71,18.73,80000.0,16.5683,16.586,16.5594,16.5771,80000.0
2013-12-12 11:10:00,18.74,18.75,18.73,18.75,132800.0,16.586,16.5948,16.5771,16.5948,132800.0
2013-12-12 11:15:00,18.75,18.75,18.66,18.69,117000.0,16.5948,16.5948,16.5152,16.5417,117000.0
2013-12-12 11:20:00,18.69,18.69,18.67,18.67,40000.0,16.5417,16.5417,16.524,16.524,40000.0
2013-12-12 11:25:00,18.68,18.68,18.62,18.64,97100.0,16.5329,16.5329,16.4798,16.4975,97100.0
2013-12-12 11:30:00,18.63,18.65,18.63,18.65,92600.0,16.4886,16.5063,16.4886,16.5063,92600.0
2013-12-12 11:35:00,18.65,18.68,18.64,18.68,58900.0,16.5063,16.5329,16.4975,16.5329,58900.0
2013-12-12 11:40:00,18.68,18.69,18.65,18.65,93700.0,16.5329,16.5417,16.5063,16.5063,93700.0
2013-12-12 11:45:00,18.65,18.65,18.63,18.63,57900.0,16.5063,16.5063,16.4886,16.4886,57900.0
2013-12-12 11:50:00,18.63,18.66,18.62,18.64,72800.0,16.4886,16.5152,16.4798,16.4975,72800.0
2013-12-12 11:55:00,18.65,18.65,18.62,18.63,37300.0,16.5063,16.5063,16.4798,16.4886,37300.0
2013-12-12 12:00:00,18.62,18.62,18.59,18.6,91700.0,16.4798,16.4798,16.4532,16.462,91700.0
2013-12-12 12:05:00,18.61,18.61,18.55,18.55,93800.0,16.4709,16.4709,16.4178,16.4178,93800.0
2013-12-12 12:10:00,18.55,18.59,18.55,18.57,71300.0,16.4178,16.4532,16.4178,16.4355,71300.0
2013-12-12 12:15:00,18.57,18.58,18.55,18.55,53000.0,16.4355,16.4443,16.4178,16.4178,53000.0
2013-12-12 12:20:00,18.55,18.56,18.5,18.5,79600.0,16.4178,16.4266,16.3735,16.3735,79600.0
2013-12-12 12:25:00,18.51,18.54,18.5,18.53,85400.0,16.3824,16.4089,16.3735,16.4001,85400.0
2013-12-12 12:30:00,18.53,18.56,18.52,18.56,58500.0,16.4001,16.4266,16.3912,16.4266,58500.0
2013-12-12 12:35:00,18.56,18.58,18.56,18.58,36900.0,16.4266,16.4443,16.4266,16.4443,36900.0
2013-12-12 12:40:00,18.58,18.58,18.55,18.57,44800.0,16.4443,16.4443,16.4178,16.4355,44800.0
2013-12-12 12:45:00,18.57,18.6,18.57,18.6,33500.0,16.4355,16.462,16.4355,16.462,33500.0
2013-12-12 12:50:00,18.6,18.6,18.58,18.6,47600.0,16.462,16.462,16.4443,16.462,47600.0
2013-12-12 12:55:00,18.59,18.61,18.58,18.59,73600.0,16.4532,16.4709,16.4443,16.4532,73600.0
2013-12-12 13:00:00,18.59,18.6,18.58,18.59,36000.0,16.4532,16.462,16.4443,16.4532,36000.0
2013-12-12 13:05:00,18.6,18.65,18.59,18.65,122700.0,16.462,16.5063,16.4532,16.5063,122700.0
2013-12-12 13:10:00,18.64,18.65,18.63,18.63,91900.0,16.4975,16.5063,16.4886,16.4886,91900.0
2013-12-12 13:15:00,18.63,18.65,18.62,18.64,53200.0,16.4886,16.5063,16.4798,16.4975,53200.0
2013-12-12 13:20:00,18.64,18.65,18.64,18.64,39400.0,16.4975,16.5063,16.4975,16.4975,39400.0
2013-12-12 13:25:00,18.64,18.66,18.62,18.62,82100.0,16.4975,16.5152,16.4798,16.4798,82100.0
2013-12-12 13:30:00,18.62,18.63,18.6,18.6,65000.0,16.4798,16.4886,16.462,16.462,65000.0
2013-12-12 13:35:00,18.6,18.62,18.6,18.62,78600.0,16.462,16.4798,16.462,16.4798,78600.0
2013-12-12 13:40:00,18.62,18.63,18.61,18.63,66100.0,16.4798,16.4886,16.4709,16.4886,66100.0
2013-12-12 13:45:00,18.63,18.63,18.61,18.61,35900.0,16.4886,16.4886,16.4709,16.4709,35900.0
2013-12-12 13:50:00,18.62,18.62,18.61,18.61,22200.0,16.4798,16.4798,16.4709,16.4709,22200.0
2013-12-12 13:55:00,18.61,18.62,18.58,18.59,73500.0,16.4709,16.4798,16.4443,16.4532,73500.0
2013-12-12 14:00:00,18.59,18.6,18.58,18.6,38100.0,16.4532,16.462,16.4443,16.462,38100.0
2013-12-12 14:05:00,18.6,18.66,18.59,18.66,150900.0,16.462,16.5152,16.4532,16.5152,150900.0
2013-12-12 14:10:00,18.66,18.66,18.64,18.64,34400.0,16.5152,16.5152,16.4975,16.4975,34400.0
2013-12-12 14:15:00,18.64,18.66,18.63,18.65,112000.0,16.4975,16.5152,16.4886,16.5063,112000.0
2013-12-12 14:20:00,18.66,18.68,18.65,18.68,53600.0,16.5152,16.5329,16.5063,16.5329,53600.0
2013-12-12 14:25:00,18.68,18.68,18.67,18.68,283300.0,16.5329,16.5329,16.524,16.5329,283300.0
2013-12-12 14:30:00,18.68,18.71,18.67,18.71,101400.0,16.5329,16.5594,16.524,16.5594,101400.0
2013-12-12 14:35:00,18.7,18.71,18.66,18.69,119500.0,16.5506,16.5594,16.5152,16.5417,119500.0
2013-12-12 14:40:00,18.69,18.72,18.68,18.72,47300.0,16.5417,16.5683,16.5329,16.5683,47300.0
2013-12-12 14:45:00,18.72,18.72,18.71,18.71,22000.0,16.5683,16.5683,16.5594,16.5594,22000.0
2013-12-12 14:50:00,18.72,18.75,18.71,18.74,136800.0,16.5683,16.5948,16.5594,16.586,136800.0
2013-12-12 14:55:00,18.73,18.76,18.73,18.74,66800.0,16.5771,16.6037,16.5771,16.586,66800.0
2013-12-12 15:00:00,18.74,18.75,18.72,18.74,88000.0,16.586,16.5948,16.5683,16.586,88000.0
2013-12-12 15:05:00,18.73,18.74,18.66,18.68,105600.0,16.5771,16.586,16.5152,16.5329,105600.0
2013-12-12 15:10:00,18.69,18.71,18.68,18.71,86700.0,16.5417,16.5594,16.5329,16.5594,86700.0
2013-12-12 15:15:00,18.71,18.73,18.71,18.73,56400.0,16.5594,16.5771,16.5594,16.5771,56400.0
2013-12-12 15:20:00,18.72,18.77,18.71,18.77,195700.0,16.5683,16.6125,16.5594,16.6125,195700.0
2013-12-12 15:25:00,18.76,18.8,18.76,18.78,147900.0,16.6037,16.6391,16.6037,16.6214,147900.0
2013-12-12 15:30:00,18.78,18.84,18.76,18.82,333700.0,16.6214,16.6745,16.6037,16.6568,333700.0
2013-12-12 15:35:00,18.83,18.83,18.8,18.82,251300.0,16.6656,16.6656,16.6391,16.6568,251300.0
2013-12-12 15:40:00,18.81,18.83,18.8,18.8,184500.0,16.6479,16.6656,16.6391,16.6391,184500.0
2013-12-12 15:45:00,18.8,18.8,18.72,18.74,565600.0,16.6391,16.6391,16.5683,16.586,565600.0
2013-12-12 15:50:00,18.75,18.8,18.74,18.8,373500.0,16.5948,16.6391,16.586,16.6391,373500.0
2013-12-12 15:55:00,18.8,18.8,18.77,18.78,453200.0,16.6391,16.6391,16.6125,16.6214,453200.0
2013-12-13 09:30:00,18.84,18.93,18.82,18.85,159500.0,16.6745,16.7541,16.6568,16.6833,159500.0
2013-12-13 09:35:00,18.84,18.88,18.8,18.81,149400.0,16.6745,16.7099,16.6391,16.6479,149400.0
2013-12-13 09:40:00,18.81,18.82,18.76,18.79,85200.0,16.6479,16.6568,16.6037,16.6302,85200.0
2013-12-13 09:45:00,18.8,18.8,18.74,18.76,92700.0,16.6391,16.6391,16.586,16.6037,92700.0
2013-12-13 09:50:00,18.76,18.76,18.67,18.67,45600.0,16.6037,16.6037,16.524,16.524,45600.0
2013-12-13 09:55:00,18.67,18.69,18.64,18.64,113100.0,16.524,16.5417,16.4975,16.4975,113100.0
2013-12-13 10:00:00,18.64,18.65,18.62,18.62,52200.0,16.4975,16.5063,16.4798,16.4798,52200.0
2013-12-13 10:05:00,18.61,18.63,18.6,18.6,119400.0,16.4709,16.4886,16.462,16.462,119400.0
2013-12-13 10:10:00,18.6,18.64,18.59,18.6,197400.0,16.462,16.4975,16.4532,16.462,197400.0
2013-12-13 10:15:00,18.59,18.61,18.55,18.56,133700.0,16.4532,16.4709,16.4178,16.4266,133700.0
2013-12-13 10:20:00,18.55,18.56,18.52,18.54,144300.0,16.4178,16.4266,16.3912,16.4089,144300.0
2013-12-13 10:25:00,18.54,18.55,18.48,18.48,151900.0,16.4089,16.4178,16.3558,16.3558,151900.0
2013-12-13 10:30:00,18.49,18.55,18.48,18.53,166700.0,16.3647,16.4178,16.3558,16.4001,166700.0
2013-12-13 10:35:00,18.52,18.56,18.52,18.53,86300.0,16.3912,16.4266,16.3912,16.4001,86300.0
2013-12-13 10:40:00,18.53,18.54,18.48,18.48,97900.0,16.4001,16.4089,16.3558,16.3558,97900.0
2013-12-13 10:45:00,18.48,18.49,18.45,18.45,177500.0,16.3558,16.3647,16.3293,16.3293,177500.0
2013-12-13 10:50:00,18.46,18.46,18.45,18.46,56400.0,16.3381,16.3381,16.3293,16.3381,56400.0
2013-12-13 10:55:00,18.46,18.46,18.41,18.42,135900.0,16.3381,16.3381,16.2939,16.3027,135900.0
2013-12-13 11:00:00,18.42,18.47,18.42,18.43,183300.0,16.3027,16.347,16.3027,16.3116,183300.0
2013-12-13 11:05:00,18.43,18.46,18.42,18.44,107200.0,16.3116,16.3381,16.3027,16.3204,107200.0
2013-12-13 11:10:00,18.43,18.48,18.43,18.48,75700.0,16.3116,16.3558,16.3116,16.3558,75700.0
2013-12-13 11:15:00,18.48,18.54,18.48,18.54,73000.0,16.3558,16.4089,16.3558,16.4089,73000.0
2013-12-13 11:20:00,18.54,18.54,18.49,18.49,64600.0,16.4089,16.4089,16.3647,16.3647,64600.0
2013-12-13 11:25:00,18.48,18.53,18.48,18.52,68900.0,16.3558,16.4001,16.3558,16.3912,68900.0
2013-12-13 11:30:00,18.51,18.55,18.5,18.53,71300.0,16.3824,16.4178,16.3735,16.4001,71300.0
2013-12-13 11:35:00,18.53,18.55,18.52,18.55,34900.0,16.4001,16.4178,16.3912,16.4178,34900.0
2013-12-13 11:40:00,18.55,18.56,18.53,18.53,68900.0,16.4178,16.4266,16.4001,16.4001,68900.0
2013-12-13 11:45:00,18.54,18.55,18.53,18.55,39300.0,16.4089,16.4178,16.4001,16.4178,39300.0
2013-12-13 11:50:00,18.55,18.58,18.54,18.58,41700.0,16.4178,16.4443,16.4089,16.4443,41700.0
2013-12-13 11:55:00,18.57,18.6,18.57,18.6,44100.0,16.4355,16.462,16.4355,16.462,44100.0
2013-12-13 12:00:00,18.59,18.6,18.58,18.58,21800.0,16.4532,16.462,16.4443,16.4443,21800.0
2013-12-13 12:05:00,18.58,18.59,18.57,18.58,25400.0,16.4443,16.4532,16.4355,16.4443,25400.0
2013-12-13 12:10:00,18.58,18.61,18.58,18.61,55200.0,16.4443,16.4709,16.4443,16.4709,55200.0
2013-12-13 12:15:00,18.61,18.64,18.61,18.62,104300.0,16.4709,16.4975,16.4709,16.4798,104300.0
2013-12-13 12:20:00,18.62,18.64,18.61,18.62,56000.0,16.4798,16.4975,16.4709,16.4798,56000.0
2013-12-13 12:25:00,18.62,18.63,18.62,18.63,22100.0,16.4798,16.4886,16.4798,16.4886,22100.0
2013-12-13 12:30:00,18.64,18.65,18.63,18.65,50100.0,16.4975,16.5063,16.4886,16.5063,50100.0
2013-12-13 12:35:00,18.65,18.68,18.64,18.64,96600.0,16.5063,16.5329,16.4975,16.4975,96600.0
2013-12-13 12:40:00,18.64,18.65,18.59,18.6,116100.0,16.4975,16.5063,16.4532,16.462,116100.0
2013-12-13 12:45:00,18.59,18.6,18.57,18.59,86000.0,16.4532,16.462,16.4355,16.4532,86000.0
2013-12-13 12:50:00,18.58,18.6,18.58,18.6,26800.0,16.4443,16.462,16.4443,16.462,26800.0
2013-12-13 12:55:00,18.59,18.61,18.58,18.61,61600.0,16.4532,16.4709,16.4443,16.4709,61600.0
2013-12-13 13:00:00,18.61,18.61,18.58,18.58,47200.0,16.4709,16.4709,16.4443,16.4443,47200.0
2013-12-13 13:05:00,18.58,18.61,18.58,18.61,54100.0,16.4443,16.4709,16.4443,16.4709,54100.0
2013-12-13 13:10:00,18.6,18.62,18.6,18.61,25200.0,16.462,16.4798,16.462,16.4709,25200.0
2013-12-13 13:15:00,18.61,18.62,18.6,18.61,18100.0,16.4709,16.4798,16.462,16.4709,18100.0
2013-12-13 13:20:00,18.61,18.61,18.58,18.59,43000.0,16.4709,16.4709,16.4443,16.4532,43000.0
2013-12-13 13:25:00,18.59,18.62,18.58,18.62,46700.0,16.4532,16.4798,16.4443,16.4798,46700.0
2013-12-13 13:30:00,18.61,18.64,18.61,18.64,22300.0,16.4709,16.4975,16.4709,16.4975,22300.0
2013-12-13 13:35:00,18.64,18.65,18.62,18.63,54200.0,16.4975,16.5063,16.4798,16.4886,54200.0
2013-12-13 13:40:00,18.63,18.63,18.59,18.59,47900.0,16.4886,16.4886,16.4532,16.4532,47900.0
2013-12-13 13:45:00,18.59,18.59,18.58,18.58,20800.0,16.4532,16.4532,16.4443,16.4443,20800.0
2013-12-13 13:50:00,18.59,18.59,18.58,18.59,22400.0,16.4532,16.4532,16.4443,16.4532,22400.0
2013-12-13 13:55:00,18.59,18.59,18.54,18.55,195800.0,16.4532,16.4532,16.4089,16.4178,195800.0
2013-12-13 14:00:00,18.56,18.56,18.53,18.54,41700.0,16.4266,16.4266,16.4001,16.4089,41700.0
2013-12-13 14:05:00,18.53,18.56,18.53,18.55,70900.0,16.4001,16.4266,16.4001,16.4178,70900.0
2013-12-13 14:10:00,18.54,18.55,18.51,18.52,28600.0,16.4089,16.4178,16.3824,16.3912,28600.0
2013-12-13 14:15:00,18.51,18.54,18.51,18.54,44700.0,16.3824,16.4089,16.3824,16.4089,44700.0
2013-12-13 14:20:00,18.53,18.54,18.51,18.51,60800.0,16.4001,16.4089,16.3824,16.3824,60800.0
2013-12-13 14:25:00,18.52,18.53,18.51,18.52,95600.0,16.3912,16.4001,16.3824,16.3912,95600.0
2013-12-13 14:30:00,18.52,18.54,18.5,18.54,68400.0,16.3912,16.4089,16.3735,16.4089,68400.0
2013-12-13 14:35:00,18.54,18.55,18.53,18.55,44900.0,16.4089,16.4178,16.4001,16.4178,44900.0
2013-12-13 14:40:00,18.55,18.59,18.54,18.57,75400.0,16.4178,16.4532,16.4089,16.4355,75400.0
2013-12-13 14:45:00,18.57,18.61,18.56,18.6,92300.0,16.4355,16.4709,16.4266,16.462,92300.0
2013-12-13 14:50:00,18.6,18.61,18.59,18.6,22700.0,16.462,16.4709,16.4532,16.462,22700.0
2013-12-13 14:55:00,18.61,18.62,18.6,18.62,21100.0,16.4709,16.4798,16.462,16.4798,21100.0
2013-12-13 15:00:00,18.62,18.63,18.59,18.59,62500.0,16.4798,16.4886,16.4532,16.4532,62500.0
2013-12-13 15:05:00,18.59,18.62,18.59,18.62,54300.0,16.4532,16.4798,16.4532,16.4798,54300.0
2013-12-13 15:10:00,18.62,18.62,18.6,18.61,42300.0,16.4798,16.4798,16.462,16.4709,42300.0
2013-12-13 15:15:00,18.61,18.62,18.61,18.62,26300.0,16.4709,16.4798,16.4709,16.4798,26300.0
2013-12-13 15:20:00,18.62,18.64,18.6,18.64,119200.0,16.4798,16.4975,16.462,16.4975,119200.0
2013-12-13 15:25:00,18.64,18.65,18.62,18.64,40700.0,16.4975,16.5063,16.4798,16.4975,40700.0
2013-12-13 15:30:00,18.65,18.65,18.63,18.64,109800.0,16.5063,16.5063,16.4886,16.4975,109800.0
2013-12-13 15:35:00,18.64,18.65,18.61,18.61,47800.0,16.4975,16.5063,16.4709,16.4709,47800.0
2013-12-13 15:40:00,18.61,18.65,18.61,18.65,92400.0,16.4709,16.5063,16.4709,16.5063,92400.0
2013-12-13 15:45:00,18.65,18.66,18.64,18.66,112900.0,16.5063,16.5152,16.4975,16.5152,112900.0
2013-12-13 15:50:00,18.66,18.67,18.63,18.64,316700.0,16.5152,16.524,16.4886,16.4975,316700.0
2013-12-13 15:55:00,18.63,18.64,18.63,18.63,178900.0,16.4886,16.4975,16.4886,16.4886,178900.0
2013-12-16 09:30:00,18.74,18.81,18.73,18.8,85400.0,16.586,16.6479,16.5771,16.6391,85400.0
2013-12-16 09:35:00,18.8,18.81,18.67,18.67,71300.0,16.6391,16.6479,16.524,16.524,71300.0
2013-12-16 09:40:00,18.67,18.7,18.64,18.64,74800.0,16.524,16.5506,16.4975,16.4975,74800.0
2013-12-16 09:45:00,18.64,18.68,18.62,18.63,41200.0,16.4975,16.5329,16.4798,16.4886,41200.0
2013-12-16 09:50:00,18.63,18.67,18.63,18.65,48000.0,16.4886,16.524,16.4886,16.5063,48000.0
2013-12-16 09:55:00,18.64,18.65,18.6,18.6,61800.0,16.4975,16.5063,16.462,16.462,61800.0
2013-12-16 10:00:00,18.6,18.63,18.6,18.6,51400.0,16.462,16.4886,16.462,16.462,51400.0
2013-12-16 10:05:00,18.61,18.61,18.52,18.55,116100.0,16.4709,16.4709,16.3912,16.4178,116100.0
2013-12-16 10:10:00,18.55,18.57,18.51,18.51,47900.0,16.4178,16.4355,16.3824,16.3824,47900.0
2013-12-16 10:15:00,18.51,18.53,18.49,18.49,111100.0,16.3824,16.4001,16.3647,16.3647,111100.0
2013-12-16 10:20:00,18.49,18.53,18.49,18.5,45400.0,16.3647,16.4001,16.3647,16.3735,45400.0
2013-12-16 10:25:00,18.51,18.51,18.45,18.46,185000.0,16.3824,16.3824,16.3293,16.3381,185000.0
2013-12-16 10:30:00,18.46,18.47,18.42,18.44,204700.0,16.3381,16.347,16.3027,16.3204,204700.0
2013-12-16 10:35:00,18.44,18.48,18.43,18.47,159200.0,16.3204,16.3558,16.3116,16.347,159200.0
2013-12-16 10:40:00,18.46,18.48,18.46,18.48,61400.0,16.3381,16.3558,16.3381,16.3558,61400.0
2013-12-16 10:45:00,18.49,18.52,18.49,18.52,91300.0,16.3647,16.3912,16.3647,16.3912,91300.0
2013-12-16 10:50:00,18.51,18.53,18.5,18.53,20000.0,16.3824,16.4001,16.3735,16.4001,20000.0
2013-12-16 10:55:00,18.52,18.55,18.52,18.54,49900.0,16.3912,16.4178,16.3912,16.4089,49900.0
2013-12-16 11:00:00,18.54,18.55,18.52,18.53,40000.0,16.4089,16.4178,16.3912,16.4001,40000.0
2013-12-16 11:05:00,18.53,18.56,18.52,18.55,37200.0,16.4001,16.4266,16.3912,16.4178,37200.0
2013-12-16 11:10:00,18.56,18.59,18.55,18.59,96600.0,16.4266,16.4532,16.4178,16.4532,96600.0
2013-12-16 11:15:00,18.58,18.58,18.55,18.56,21600.0,16.4443,16.4443,16.4178,16.4266,21600.0
2013-12-16 11:20:00,18.56,18.6,18.54,18.58,68800.0,16.4266,16.462,16.4089,16.4443,68800.0
2013-12-16 11:25:00,18.58,18.6,18.57,18.6,52500.0,16.4443,16.462,16.4355,16.462,52500.0
2013-12-16 11:30:00,18.59,18.63,18.59,18.63,23500.0,16.4532,16.4886,16.4532,16.4886,23500.0
2013-12-16 11:35:00,18.63,18.64,18.57,18.57,91400.0,16.4886,16.4975,16.4355,16.4355,91400.0
2013-12-16 11:40:00,18.57,18.6,18.56,18.6,45000.0,16.4355,16.462,16.4266,16.462,45000.0
2013-12-16 11:45:00,18.6,18.6,18.57,18.57,45000.0,16.462,16.462,16.4355,16.4355,45000.0
2013-12-16 11:50:00,18.57,18.59,18.57,18.58,27600.0,16.4355,16.4532,16.4355,16.4443,27600.0
2013-12-16 11:55:00,18.57,18.6,18.57,18.59,35900.0,16.4355,16.462,16.4355,16.4532,35900.0
2013-12-16 12:00:00,18.59,18.59,18.56,18.56,25900.0,16.4532,16.4532,16.4266,16.4266,25900.0
2013-12-16 12:05:00,18.56,18.61,18.56,18.61,47000.0,16.4266,16.4709,16.4266,16.4709,47000.0
2013-12-16 12:10:00,18.6,18.62,18.6,18.61,84800.0,16.462,16.4798,16.462,16.4709,84800.0
2013-12-16 12:15:00,18.6,18.61,18.6,18.61,41500.0,16.462,16.4709,16.462,16.4709,41500.0
2013-12-16 12:20:00,18.6,18.65,18.6,18.64,60400.0,16.462,16.5063,16.462,16.4975,60400.0
2013-12-16 12:25:00,18.64,18.65,18.64,18.65,6900.0,16.4975,16.5063,16.4975,16.5063,6900.0
2013-12-16 12:30:00,18.65,18.68,18.65,18.68,43500.0,16.5063,16.5329,16.5063,16.5329,43500.0
2013-12-16 12:35:00,18.68,18.7,18.68,18.7,25300.0,16.5329,16.5506,16.5329,16.5506,25300.0
2013-12-16 12:40:00,18.7,18.7,18.69,18.7,21800.0,16.5506,16.5506,16.5417,16.5506,21800.0
2013-12-16 12:45:00,18.7,18.72,18.69,18.7,69700.0,16.5506,16.5683,16.5417,16.5506,69700.0
2013-12-16 12:50:00,18.7,18.73,18.7,18.72,63400.0,16.5506,16.5771,16.5506,16.5683,63400.0
2013-12-16 12:55:00,18.72,18.73,18.71,18.73,59600.0,16.5683,16.5771,16.5594,16.5771,59600.0
2013-12-16 13:00:00,18.73,18.73,18.71,18.73,141100.0,16.5771,16.5771,16.5594,16.5771,141100.0
2013-12-16 13:05:00,18.73,18.74,18.72,18.73,190500.0,16.5771,16.586,16.5683,16.5771,190500.0
2013-12-16 13:10:00,18.73,18.73,18.68,18.69,33500.0,16.5771,16.5771,16.5329,16.5417,33500.0
2013-12-16 13:15:00,18.68,18.68,18.65,18.65,25800.0,16.5329,16.5329,16.5063,16.5063,25800.0
2013-12-16 13:20:00,18.66,18.7,18.65,18.7,47200.0,16.5152,16.5506,16.5063,16.5506,47200.0
2013-12-16 13:25:00,18.71,18.71,18.7,18.71,11800.0,16.5594,16.5594,16.5506,16.5594,11800.0
2013-12-16 13:30:00,18.7,18.71,18.69,18.7,42900.0,16.5506,16.5594,16.5417,16.5506,42900.0
2013-12-16 13:35:00,18.71,18.71,18.68,18.68,43300.0,16.5594,16.5594,16.5329,16.5329,43300.0
2013-12-16 13:40:00,18.68,18.7,18.67,18.7,46400.0,16.5329,16.5506,16.524,16.5506,46400.0
2013-12-16 13:45:00,18.71,18.71,18.68,18.69,56300.0,16.5594,16.5594,16.5329,16.5417,56300.0
2013-12-16 13:50:00,18.69,18.7,18.68,18.7,22400.0,16.5417,16.5506,16.5329,16.5506,22400.0
2013-12-16 13:55:00,18.7,18.71,18.69,18.71,22500.0,16.5506,16.5594,16.5417,16.5594,22500.0
2013-12-16 14:00:00,18.71,18.72,18.7,18.72,32900.0,16.5594,16.5683,16.5506,16.5683,32900.0
2013-12-16 14:05:00,18.71,18.73,18.71,18.71,37800.0,16.5594,16.5771,16.5594,16.5594,37800.0
2013-12-16 14:10:00,18.71,18.71,18.7,18.7,17700.0,16.5594,16.5594,16.5506,16.5506,17700.0
2013-12-16 14:15:00,18.71,18.72,18.7,18.71,56000.0,16.5594,16.5683,16.5506,16.5594,56000.0
2013-12-16 14:20:00,18.7,18.71,18.69,18.69,28100.0,16.5506,16.5594,16.5417,16.5417,28100.0
2013-12-16 14:25:00,18.7,18.7,18.68,18.68,51500.0,16.5506,16.5506,16.5329,16.5329,51500.0
2013-12-16 14:30:00,18.68,18.68,18.66,18.66,26700.0,16.5329,16.5329,16.5152,16.5152,26700.0
2013-12-16 14:35:00,18.66,18.67,18.65,18.67,64400.0,16.5152,16.524,16.5063,16.524,64400.0
2013-12-16 14:40:00,18.68,18.69,18.67,18.68,40600.0,16.5329,16.5417,16.524,16.5329,40600.0
2013-12-16 14:45:00,18.69,18.69,18.68,18.69,25800.0,16.5417,16.5417,16.5329,16.5417,25800.0
2013-12-16 14:50:00,18.68,18.7,18.68,18.69,57800.0,16.5329,16.5506,16.5329,16.5417,57800.0
2013-12-16 14:55:00,18.69,18.7,18.68,18.69,36400.0,16.5417,16.5506,16.5329,16.5417,36400.0
2013-12-16 15:00:00,18.68,18.69,18.66,18.67,36800.0,16.5329,16.5417,16.5152,16.524,36800.0
2013-12-16 15:05:00,18.68,18.68,18.67,18.68,26400.0,16.5329,16.5329,16.524,16.5329,26400.0
2013-12-16 15:10:00,18.67,18.71,18.67,18.71,69500.0,16.524,16.5594,16.524,16.5594,69500.0
2013-12-16 15:15:00,18.71,18.71,18.7,18.7,36400.0,16.5594,16.5594,16.5506,16.5506,36400.0
2013-12-16 15:20:00,18.71,18.71,18.7,18.71,50400.0,16.5594,16.5594,16.5506,16.5594,50400.0
2013-12-16 15:25:00,18.71,18.71,18.7,18.7,41600.0,16.5594,16.5594,16.5506,16.5506,41600.0
2013-12-16 15:30:00,18.71,18.71,18.7,18.71,50500.0,16.5594,16.5594,16.5506,16.5594,50500.0
2013-12-16 15:35:00,18.71,18.74,18.7,18.71,114100.0,16.5594,16.586,16.5506,16.5594,114100.0
2013-12-16 15:40:00,18.72,18.74,18.71,18.72,153900.0,16.5683,16.586,16.5594,16.5683,153900.0
2013-12-16 15:45:00,18.71,18.74,18.71,18.74,174300.0,16.5594,16.586,16.5594,16.586,174300.0
2013-12-16 15:50:00,18.74,18.75,18.73,18.75,126000.0,16.586,16.5948,16.5771,16.5948,126000.0
2013-12-16 15:55:00,18.75,18.76,18.73,18.73,354300.0,16.5948,16.6037,16.5771,16.5771,354300.0
2013-12-17 09:30:00,18.73,18.73,18.59,18.6,75800.0,16.5771,16.5771,16.4532,16.462,75800.0
2013-12-17 09:35:00,18.61,18.69,18.6,18.61,51600.0,16.4709,16.5417,16.462,16.4709,51600.0
2013-12-17 09:40:00,18.6,18.6,18.56,18.57,34200.0,16.462,16.462,16.4266,16.4355,34200.0
2013-12-17 09:45:00,18.58,18.65,18.57,18.61,59900.0,16.4443,16.5063,16.4355,16.4709,59900.0
2013-12-17 09:50:00,18.61,18.61,18.56,18.59,48100.0,16.4709,16.4709,16.4266,16.4532,48100.0
2013-12-17 09:55:00,18.58,18.63,18.58,18.63,22600.0,16.4443,16.4886,16.4443,16.4886,22600.0
2013-12-17 10:00:00,18.63,18.64,18.58,18.58,43900.0,16.4886,16.4975,16.4443,16.4443,43900.0
2013-12-17 10:05:00,18.59,18.59,18.55,18.55,51400.0,16.4532,16.4532,16.4178,16.4178,51400.0
2013-12-17 10:10:00,18.55,18.57,18.53,18.56,42100.0,16.4178,16.4355,16.4001,16.4266,42100.0
2013-12-17 10:15:00,18.55,18.57,18.55,18.56,47700.0,16.4178,16.4355,16.4178,16.4266,47700.0
2013-12-17 10:20:00,18.55,18.56,18.52,18.52,105300.0,16.4178,16.4266,16.3912,16.3912,105300.0
2013-12-17 10:25:00,18.52,18.56,18.52,18.55,54100.0,16.3912,16.4266,16.3912,16.4178,54100.0
2013-12-17 10:30:00,18.55,18.56,18.54,18.56,50800.0,16.4178,16.4266,16.4089,16.4266,50800.0
2013-12-17 10:35:00,18.57,18.57,18.55,18.56,29600.0,16.4355,16.4355,16.4178,16.4266,29600.0
2013-12-17 10:40:00,18.56,18.57,18.54,18.55,56300.0,16.4266,16.4355,16.4089,16.4178,56300.0
2013-12-17 10:45:00,18.55,18.57,18.53,18.55,67600.0,16.4178,16.4355,16.4001,16.4178,67600.0
2013-12-17 10:50:00,18.54,18.54,18.51,18.52,97800.0,16.4089,16.4089,16.3824,16.3912,97800.0
2013-12-17 10:55:00,18.53,18.53,18.51,18.53,101600.0,16.4001,16.4001,16.3824,16.4001,101600.0
2013-12-17 11:00:00,18.52,18.53,18.51,18.52,86000.0,16.3912,16.4001,16.3824,16.3912,86000.0
2013-12-17 11:05:00,18.52,18.53,18.46,18.46,176200.0,16.3912,16.4001,16.3381,16.3381,176200.0
2013-12-17 11:10:00,18.46,18.46,18.39,18.43,124000.0,16.3381,16.3381,16.2762,16.3116,124000.0
2013-12-17 11:15:00,18.42,18.44,18.41,18.43,53400.0,16.3027,16.3204,16.2939,16.3116,53400.0
2013-12-17 11:20:00,18.42,18.42,18.39,18.39,51600.0,16.3027,16.3027,16.2762,16.2762,51600.0
2013-12-17 11:25:00,18.4,18.41,18.38,18.38,65600.0,16.285,16.2939,16.2673,16.2673,65600.0
2013-12-17 11:30:00,18.38,18.39,18.37,18.37,92400.0,16.2673,16.2762,16.2585,16.2585,92400.0
2013-12-17 11:35:00,18.37,18.39,18.36,18.37,51800.0,16.2585,16.2762,16.2496,16.2585,51800.0
2013-12-17 11:40:00,18.37,18.39,18.36,18.37,63300.0,16.2585,16.2762,16.2496,16.2585,63300.0
2013-12-17 11:45:00,18.37,18.39,18.36,18.39,39700.0,16.2585,16.2762,16.2496,16.2762,39700.0
2013-12-17 11:50:00,18.39,18.41,18.39,18.41,31500.0,16.2762,16.2939,16.2762,16.2939,31500.0
2013-12-17 11:55:00,18.41,18.41,18.39,18.39,10700.0,16.2939,16.2939,16.2762,16.2762,10700.0
2013-12-17 12:00:00,18.4,18.45,18.39,18.45,147600.0,16.285,16.3293,16.2762,16.3293,147600.0
2013-12-17 12:05:00,18.45,18.46,18.44,18.46,46300.0,16.3293,16.3381,16.3204,16.3381,46300.0
2013-12-17 12:10:00,18.45,18.48,18.44,18.48,72800.0,16.3293,16.3558,16.3204,16.3558,72800.0
2013-12-17 12:15:00,18.48,18.49,18.47,18.48,34500.0,16.3558,16.3647,16.347,16.3558,34500.0
2013-12-17 12:20:00,18.47,18.48,18.47,18.47,11000.0,16.347,16.3558,16.347,16.347,11000.0
2013-12-17 12:25:00,18.48,18.48,18.46,18.47,31600.0,16.3558,16.3558,16.3381,16.347,31600.0
2013-12-17 12:30:00,18.47,18.48,18.46,18.48,32300.0,16.347,16.3558,16.3381,16.3558,32300.0
2013-12-17 12:35:00,18.48,18.48,18.47,18.47,15500.0,16.3558,16.3558,16.347,16.347,15500.0
2013-12-17 12:40:00,18.47,18.51,18.47,18.5,43400.0,16.347,16.3824,16.347,16.3735,43400.0
2013-12-17 12:45:00,18.5,18.51,18.49,18.5,19700.0,16.3735,16.3824,16.3647,16.3735,19700.0
2013-12-17 12:50:00,18.51,18.51,18.49,18.49,39100.0,16.3824,16.3824,16.3647,16.3647,39100.0
2013-12-17 12:55:00,18.48,18.48,18.47,18.47,52500.0,16.3558,16.3558,16.347,16.347,52500.0
2013-12-17 13:00:00,18.47,18.47,18.45,18.45,43000.0,16.347,16.347,16.3293,16.3293,43000.0
2013-12-17 13:05:00,18.46,18.47,18.45,18.46,28800.0,16.3381,16.347,16.3293,16.3381,28800.0
2013-12-17 13:10:00,18.47,18.48,18.45,18.46,51700.0,16.347,16.3558,16.3293,16.3381,51700.0
2013-12-17 13:15:00,18.46,18.47,18.45,18.45,39400.0,16.3381,16.347,16.3293,16.3293,39400.0
2013-12-17 13:20:00,18.46,18.46,18.44,18.44,32200.0,16.3381,16.3381,16.3204,16.3204,32200.0
2013-12-17 13:25:00,18.44,18.45,18.42,18.44,95600.0,16.3204,16.3293,16.3027,16.3204,95600.0
2013-12-17 13:30:00,18.43,18.44,18.43,18.43,28600.0,16.3116,16.3204,16.3116,16.3116,28600.0
2013-12-17 13:35:00,18.44,18.45,18.43,18.44,27200.0,16.3204,16.3293,16.3116,16.3204,27200.0
2013-12-17 13:40:00,18.45,18.45,18.42,18.42,45900.0,16.3293,16.3293,16.3027,16.3027,45900.0
2013-12-17 13:45:00,18.42,18.43,18.4,18.4,18100.0,16.3027,16.3116,16.285,16.285,18100.0
2013-12-17 13:50:00,18.41,18.41,18.4,18.41,38400.0,16.2939,16.2939,16.285,16.2939,38400.0
2013-12-17 13:55:00,18.41,18.42,18.41,18.41,19000.0,16.2939,16.3027,16.2939,16.2939,19000.0
2013-12-17 14:00:00,18.41,18.42,18.41,18.42,34100.0,16.2939,16.3027,16.2939,16.3027,34100.0
2013-12-17 14:05:00,18.41,18.43,18.4,18.42,63600.0,16.2939,16.3116,16.285,16.3027,63600.0
2013-12-17 14:10:00,18.43,18.46,18.43,18.45,84500.0,16.3116,16.3381,16.3116,16.3293,84500.0
2013-12-17 14:15:00,18.44,18.45,18.43,18.45,18600.0,16.3204,16.3293,16.3116,16.3293,18600.0
2013-12-17 14:20:00,18.44,18.47,18.44,18.46,43600.0,16.3204,16.347,16.3204,16.3381,43600.0
2013-12-17 14:25:00,18.45,18.47,18.45,18.46,26900.0,16.3293,16.347,16.3293,16.3381,26900.0
2013-12-17 14:30:00,18.46,18.46,18.44,18.45,41000.0,16.3381,16.3381,16.3204,16.3293,41000.0
2013-12-17 14:35:00,18.45,18.45,18.42,18.43,39800.0,16.3293,16.3293,16.3027,16.3116,39800.0
2013-12-17 14:40:00,18.43,18.44,18.4,18.41,148900.0,16.3116,16.3204,16.285,16.2939,148900.0
2013-12-17 14:45:00,18.41,18.42,18.41,18.41,66900.0,16.2939,16.3027,16.2939,16.2939,66900.0
2013-12-17 14:50:00,18.41,18.42,18.38,18.38,44500.0,16.2939,16.3027,16.2673,16.2673,44500.0
2013-12-17 14:55:00,18.39,18.39,18.37,18.37,21100.0,16.2762,16.2762,16.2585,16.2585,21100.0
2013-12-17 15:00:00,18.37,18.39,18.37,18.39,60200.0,16.2585,16.2762,16.2585,16.2762,60200.0
2013-12-17 15:05:00,18.39,18.39,18.37,18.39,61800.0,16.2762,16.2762,16.2585,16.2762,61800.0
2013-12-17 15:10:00,18.39,18.39,18.36,18.37,39100.0,16.2762,16.2762,16.2496,16.2585,39100.0
2013-12-17 15:15:00,18.37,18.38,18.36,18.37,59300.0,16.2585,16.2673,16.2496,16.2585,59300.0
2013-12-17 15:20:00,18.36,18.38,18.35,18.37,111200.0,16.2496,16.2673,16.2408,16.2585,111200.0
2013-12-17 15:25:00,18.37,18.38,18.36,18.38,52100.0,16.2585,16.2673,16.2496,16.2673,52100.0
2013-12-17 15:30:00,18.37,18.38,18.34,18.34,91600.0,16.2585,16.2673,16.2319,16.2319,91600.0
2013-12-17 15:35:00,18.33,18.36,18.33,18.36,127300.0,16.2231,16.2496,16.2231,16.2496,127300.0
2013-12-17 15:40:00,18.35,18.36,18.33,18.33,104100.0,16.2408,16.2496,16.2231,16.2231,104100.0
2013-12-17 15:45:00,18.33,18.36,18.33,18.35,261500.0,16.2231,16.2496,16.2231,16.2408,261500.0
2013-12-17 15:50:00,18.35,18.35,18.33,18.33,204400.0,16.2408,16.2408,16.2231,16.2231,204400.0
2013-12-17 15:55:00,18.34,18.34,18.32,18.33,557500.0,16.2319,16.2319,16.2142,16.2231,557500.0
2013-12-18 09:30:00,18.44,18.45,18.31,18.45,121300.0,16.3204,16.3293,16.2054,16.3293,121300.0
2013-12-18 09:35:00,18.45,18.48,18.41,18.45,77800.0,16.3293,16.3558,16.2939,16.3293,77800.0
2013-12-18 09:40:00,18.45,18.5,18.45,18.49,81700.0,16.3293,16.3735,16.3293,16.3647,81700.0
2013-12-18 09:45:00,18.48,18.53,18.47,18.53,76100.0,16.3558,16.4001,16.347,16.4001,76100.0
2013-12-18 09:50:00,18.53,18.55,18.52,18.54,56800.0,16.4001,16.4178,16.3912,16.4089,56800.0
2013-12-18 09:55:00,18.54,18.59,18.52,18.59,94900.0,16.4089,16.4532,16.3912,16.4532,94900.0
2013-12-18 10:00:00,18.59,18.59,18.56,18.59,69300.0,16.4532,16.4532,16.4266,16.4532,69300.0
2013-12-18 10:05:00,18.59,18.59,18.57,18.59,52100.0,16.4532,16.4532,16.4355,16.4532,52100.0
2013-12-18 10:10:00,18.59,18.63,18.58,18.63,169800.0,16.4532,16.4886,16.4443,16.4886,169800.0
2013-12-18 10:15:00,18.62,18.66,18.61,18.65,181300.0,16.4798,16.5152,16.4709,16.5063,181300.0
2013-12-18 10:20:00,18.66,18.66,18.61,18.62,85100.0,16.5152,16.5152,16.4709,16.4798,85100.0
2013-12-18 10:25:00,18.61,18.62,18.57,18.57,42300.0,16.4709,16.4798,16.4355,16.4355,42300.0
2013-12-18 10:30:00,18.58,18.59,18.55,18.55,89000.0,16.4443,16.4532,16.4178,16.4178,89000.0
2013-12-18 10:35:00,18.55,18.56,18.53,18.53,29200.0,16.4178,16.4266,16.4001,16.4001,29200.0
2013-12-18 10:40:00,18.53,18.55,18.52,18.53,55800.0,16.4001,16.4178,16.3912,16.4001,55800.0
2013-12-18 10:45:00,18.52,18.53,18.48,18.52,115700.0,16.3912,16.4001,16.3558,16.3912,115700.0
2013-12-18 10:50:00,18.52,18.52,18.48,18.48,62300.0,16.3912,16.3912,16.3558,16.3558,62300.0
2013-12-18 10:55:00,18.48,18.5,18.48,18.5,38600.0,16.3558,16.3735,16.3558,16.3735,38600.0
2013-12-18 11:00:00,18.5,18.52,18.49,18.51,58200.0,16.3735,16.3912,16.3647,16.3824,58200.0
2013-12-18 11:05:00,18.51,18.51,18.49,18.49,31900.0,16.3824,16.3824,16.3647,16.3647,31900.0
2013-12-18 11:10:00,18.49,18.5,18.48,18.49,23500.0,16.3647,16.3735,16.3558,16.3647,23500.0
2013-12-18 11:15:00,18.49,18.5,18.49,18.49,6700.0,16.3647,16.3735,16.3647,16.3647,6700.0
2013-12-18 11:20:00,18.49,18.5,18.48,18.48,25200.0,16.3647,16.3735,16.3558,16.3558,25200.0
2013-12-18 11:25:00,18.47,18.48,18.47,18.48,18700.0,16.347,16.3558,16.347,16.3558,18700.0
2013-12-18 11:30:00,18.47,18.47,18.45,18.46,23200.0,16.347,16.347,16.3293,16.3381,23200.0
2013-12-18 11:35:00,18.46,18.49,18.45,18.49,98800.0,16.3381,16.3647,16.3293,16.3647,98800.0
2013-12-18 11:40:00,18.48,18.49,18.46,18.46,44300.0,16.3558,16.3647,16.3381,16.3381,44300.0
2013-12-18 11:45:00,18.46,18.47,18.44,18.44,18900.0,16.3381,16.347,16.3204,16.3204,18900.0
2013-12-18 11:50:00,18.44,18.44,18.42,18.43,41800.0,16.3204,16.3204,16.3027,16.3116,41800.0
2013-12-18 11:55:00,18.42,18.43,18.42,18.42,13600.0,16.3027,16.3116,16.3027,16.3027,13600.0
2013-12-18 12:00:00,18.43,18.43,18.4,18.41,31200.0,16.3116,16.3116,16.285,16.2939,31200.0
2013-12-18 12:05:00,18.41,18.41,18.4,18.41,136700.0,16.2939,16.2939,16.285,16.2939,136700.0
2013-12-18 12:10:00,18.4,18.42,18.4,18.4,60000.0,16.285,16.3027,16.285,16.285,60000.0
2013-12-18 12:15:00,18.4,18.41,18.38,18.38,85700.0,16.285,16.2939,16.2673,16.2673,85700.0
2013-12-18 12:20:00,18.38,18.38,18.35,18.36,26400.0,16.2673,16.2673,16.2408,16.2496,26400.0
2013-12-18 12:25:00,18.36,18.37,18.36,18.36,14200.0,16.2496,16.2585,16.2496,16.2496,14200.0
2013-12-18 12:30:00,18.37,18.37,18.35,18.35,39900.0,16.2585,16.2585,16.2408,16.2408,39900.0
2013-12-18 12:35:00,18.35,18.36,18.35,18.36,18900.0,16.2408,16.2496,16.2408,16.2496,18900.0
2013-12-18 12:40:00,18.36,18.37,18.34,18.35,55600.0,16.2496,16.2585,16.2319,16.2408,55600.0
2013-12-18 12:45:00,18.35,18.36,18.35,18.35,53300.0,16.2408,16.2496,16.2408,16.2408,53300.0
2013-12-18 12:50:00,18.35,18.35,18.33,18.33,22300.0,16.2408,16.2408,16.2231,16.2231,22300.0
2013-12-18 12:55:00,18.33,18.34,18.3,18.3,33900.0,16.2231,16.2319,16.1965,16.1965,33900.0
2013-12-18 13:00:00,18.31,18.31,18.27,18.28,73600.0,16.2054,16.2054,16.17,16.1788,73600.0
2013-12-18 13:05:00,18.28,18.28,18.27,18.27,21100.0,16.1788,16.1788,16.17,16.17,21100.0
2013-12-18 13:10:00,18.28,18.28,18.24,18.24,78800.0,16.1788,16.1788,16.1434,16.1434,78800.0
2013-12-18 13:15:00,18.24,18.25,18.23,18.25,69300.0,16.1434,16.1523,16.1346,16.1523,69300.0
2013-12-18 13:20:00,18.25,18.27,18.24,18.26,61700.0,16.1523,16.17,16.1434,16.1611,61700.0
2013-12-18 13:25:00,18.26,18.27,18.26,18.26,45100.0,16.1611,16.17,16.1611,16.1611,45100.0
2013-12-18 13:30:00,18.26,18.31,18.26,18.3,36500.0,16.1611,16.2054,16.1611,16.1965,36500.0
2013-12-18 13:35:00,18.3,18.3,18.28,18.29,45900.0,16.1965,16.1965,16.1788,16.1877,45900.0
2013-12-18 13:40:00,18.3,18.3,18.28,18.3,35000.0,16.1965,16.1965,16.1788,16.1965,35000.0
2013-12-18 13:45:00,18.29,18.3,18.29,18.29,15000.0,16.1877,16.1965,16.1877,16.1877,15000.0
2013-12-18 13:50:00,18.3,18.3,18.28,18.28,37300.0,16.1965,16.1965,16.1788,16.1788,37300.0
2013-12-18 13:55:00,18.28,18.35,18.25,18.32,110100.0,16.1788,16.2408,16.1523,16.2142,110100.0
2013-12-18 14:00:00,18.31,18.43,18.2,18.42,281100.0,16.2054,16.3116,16.108,16.3027,281100.0
2013-12-18 14:05:00,18.42,18.52,18.42,18.44,95200.0,16.3027,16.3912,16.3027,16.3204,95200.0
2013-12-18 14:10:00,18.45,18.47,18.41,18.42,101200.0,16.3293,16.347,16.2939,16.3027,101200.0
2013-12-18 14:15:00,18.42,18.43,18.35,18.39,108100.0,16.3027,16.3116,16.2408,16.2762,108100.0
2013-12-18 14:20:00,18.4,18.43,18.38,18.41,113500.0,16.285,16.3116,16.2673,16.2939,113500.0
2013-12-18 14:25:00,18.42,18.42,18.37,18.37,72900.0,16.3027,16.3027,16.2585,16.2585,72900.0
2013-12-18 14:30:00,18.38,18.39,18.35,18.38,182700.0,16.2673,16.2762,16.2408,16.2673,182700.0
2013-12-18 14:35:00,18.38,18.5,18.37,18.5,104200.0,16.2673,16.3735,16.2585,16.3735,104200.0
2013-12-18 14:40:00,18.49,18.54,18.48,18.53,70900.0,16.3647,16.4089,16.3558,16.4001,70900.0
2013-12-18 14:45:00,18.53,18.54,18.49,18.49,38900.0,16.4001,16.4089,16.3647,16.3647,38900.0
2013-12-18 14:50:00,18.5,18.51,18.5,18.5,29400.0,16.3735,16.3824,16.3735,16.3735,29400.0
2013-12-18 14:55:00,18.51,18.55,18.51,18.54,64600.0,16.3824,16.4178,16.3824,16.4089,64600.0
2013-12-18 15:00:00,18.54,18.57,18.54,18.57,42100.0,16.4089,16.4355,16.4089,16.4355,42100.0
2013-12-18 15:05:00,18.57,18.59,18.57,18.58,98300.0,16.4355,16.4532,16.4355,16.4443,98300.0
2013-12-18 15:10:00,18.59,18.64,18.59,18.63,122300.0,16.4532,16.4975,16.4532,16.4886,122300.0
2013-12-18 15:15:00,18.63,18.64,18.61,18.61,77300.0,16.4886,16.4975,16.4709,16.4709,77300.0
2013-12-18 15:20:00,18.62,18.63,18.6,18.62,75600.0,16.4798,16.4886,16.462,16.4798,75600.0
2013-12-18 15:25:00,18.61,18.62,18.58,18.59,58100.0,16.4709,16.4798,16.4443,16.4532,58100.0
2013-12-18 15:30:00,18.59,18.6,18.58,18.59,59000.0,16.4532,16.462,16.4443,16.4532,59000.0
2013-12-18 15:35:00,18.59,18.65,18.58,18.65,73300.0,16.4532,16.5063,16.4443,16.5063,73300.0
2013-12-18 15:40:00,18.65,18.67,18.64,18.66,101500.0,16.5063,16.524,16.4975,16.5152,101500.0
2013-12-18 15:45:00,18.66,18.66,18.63,18.63,122600.0,16.5152,16.5152,16.4886,16.4886,122600.0
2013-12-18 15:50:00,18.63,18.64,18.62,18.63,61500.0,16.4886,16.4975,16.4798,16.4886,61500.0
2013-12-18 15:55:00,18.62,18.67,18.61,18.67,421800.0,16.4798,16.524,16.4709,16.524,421800.0
2013-12-19 09:30:00,18.75,18.78,18.69,18.72,141400.0,16.5948,16.6214,16.5417,16.5683,141400.0
2013-12-19 09:35:00,18.72,18.72,18.62,18.65,116200.0,16.5683,16.5683,16.4798,16.5063,116200.0
2013-12-19 09:40:00,18.64,18.67,18.64,18.64,63600.0,16.4975,16.524,16.4975,16.4975,63600.0
2013-12-19 09:45:00,18.65,18.65,18.61,18.61,66800.0,16.5063,16.5063,16.4709,16.4709,66800.0
2013-12-19 09:50:00,18.61,18.61,18.56,18.57,54600.0,16.4709,16.4709,16.4266,16.4355,54600.0
2013-12-19 09:55:00,18.57,18.58,18.55,18.56,45900.0,16.4355,16.4443,16.4178,16.4266,45900.0
2013-12-19 10:00:00,18.56,18.56,18.49,18.5,77500.0,16.4266,16.4266,16.3647,16.3735,77500.0
2013-12-19 10:05:00,18.5,18.5,18.48,18.5,36400.0,16.3735,16.3735,16.3558,16.3735,36400.0
2013-12-19 10:10:00,18.5,18.5,18.46,18.46,34200.0,16.3735,16.3735,16.3381,16.3381,34200.0
2013-12-19 10:15:00,18.46,18.5,18.45,18.47,74700.0,16.3381,16.3735,16.3293,16.347,74700.0
2013-12-19 10:20:00,18.48,18.5,18.47,18.49,32900.0,16.3558,16.3735,16.347,16.3647,32900.0
2013-12-19 10:25:00,18.49,18.53,18.49,18.53,79800.0,16.3647,16.4001,16.3647,16.4001,79800.0
2013-12-19 10:30:00,18.53,18.53,18.5,18.51,77400.0,16.4001,16.4001,16.3735,16.3824,77400.0
2013-12-19 10:35:00,18.51,18.51,18.48,18.5,100900.0,16.3824,16.3824,16.3558,16.3735,100900.0
2013-12-19 10:40:00,18.49,18.5,18.47,18.48,49900.0,16.3647,16.3735,16.347,16.3558,49900.0
2013-12-19 10:45:00,18.48,18.5,18.48,18.48,64000.0,16.3558,16.3735,16.3558,16.3558,64000.0
2013-12-19 10:50:00,18.49,18.49,18.47,18.48,41900.0,16.3647,16.3647,16.347,16.3558,41900.0
2013-12-19 10:55:00,18.48,18.49,18.46,18.46,37000.0,16.3558,16.3647,16.3381,16.3381,37000.0
2013-12-19 11:00:00,18.46,18.48,18.45,18.45,62800.0,16.3381,16.3558,16.3293,16.3293,62800.0
2013-12-19 11:05:00,18.46,18.46,18.45,18.46,46100.0,16.3381,16.3381,16.3293,16.3381,46100.0
2013-12-19 11:10:00,18.46,18.48,18.45,18.45,44600.0,16.3381,16.3558,16.3293,16.3293,44600.0
2013-12-19 11:15:00,18.45,18.46,18.43,18.43,83500.0,16.3293,16.3381,16.3116,16.3116,83500.0
2013-12-19 11:20:00,18.43,18.45,18.41,18.44,130000.0,16.3116,16.3293,16.2939,16.3204,130000.0
2013-12-19 11:25:00,18.43,18.44,18.41,18.42,88700.0,16.3116,16.3204,16.2939,16.3027,88700.0
2013-12-19 11:30:00,18.42,18.42,18.39,18.39,64500.0,16.3027,16.3027,16.2762,16.2762,64500.0
2013-12-19 11:35:00,18.4,18.4,18.39,18.4,33800.0,16.285,16.285,16.2762,16.285,33800.0
2013-12-19 11:40:00,18.39,18.4,18.36,18.37,67500.0,16.2762,16.285,16.2496,16.2585,67500.0
2013-12-19 11:45:00,18.37,18.37,18.36,18.37,15800.0,16.2585,16.2585,16.2496,16.2585,15800.0
2013-12-19 11:50:00,18.37,18.4,18.36,18.39,123700.0,16.2585,16.285,16.2496,16.2762,123700.0
2013-12-19 11:55:00,18.39,18.42,18.39,18.42,54500.0,16.2762,16.3027,16.2762,16.3027,54500.0
2013-12-19 12:00:00,18.42,18.43,18.4,18.4,66800.0,16.3027,16.3116,16.285,16.285,66800.0
2013-12-19 12:05:00,18.41,18.44,18.4,18.44,61300.0,16.2939,16.3204,16.285,16.3204,61300.0
2013-12-19 12:10:00,18.43,18.44,18.41,18.41,38100.0,16.3116,16.3204,16.2939,16.2939,38100.0
2013-12-19 12:15:00,18.42,18.44,18.41,18.43,49700.0,16.3027,16.3204,16.2939,16.3116,49700.0
2013-12-19 12:20:00,18.43,18.44,18.43,18.43,21100.0,16.3116,16.3204,16.3116,16.3116,21100.0
2013-12-19 12:25:00,18.43,18.44,18.41,18.42,51800.0,16.3116,16.3204,16.2939,16.3027,51800.0
2013-12-19 12:30:00,18.42,18.43,18.42,18.43,31400.0,16.3027,16.3116,16.3027,16.3116,31400.0
2013-12-19 12:35:00,18.42,18.43,18.41,18.42,40700.0,16.3027,16.3116,16.2939,16.3027,40700.0
2013-12-19 12:40:00,18.41,18.42,18.41,18.42,11600.0,16.2939,16.3027,16.2939,16.3027,11600.0
2013-12-19 12:45:00,18.41,18.44,18.41,18.43,24400.0,16.2939,16.3204,16.2939,16.3116,24400.0
2013-12-19 12:50:00,18.43,18.44,18.39,18.41,147200.0,16.3116,16.3204,16.2762,16.2939,147200.0
2013-12-19 12:55:00,18.41,18.43,18.4,18.42,26800.0,16.2939,16.3116,16.285,16.3027,26800.0
2013-12-19 13:00:00,18.43,18.43,18.41,18.41,38400.0,16.3116,16.3116,16.2939,16.2939,38400.0
2013-12-19 13:05:00,18.41,18.42,18.41,18.41,12200.0,16.2939,16.3027,16.2939,16.2939,12200.0
2013-12-19 13:10:00,18.41,18.42,18.41,18.42,13900.0,16.2939,16.3027,16.2939,16.3027,13900.0
2013-12-19 13:15:00,18.42,18.43,18.41,18.43,94600.0,16.3027,16.3116,16.2939,16.3116,94600.0
2013-12-19 13:20:00,18.43,18.48,18.42,18.48,63500.0,16.3116,16.3558,16.3027,16.3558,63500.0
2013-12-19 13:25:00,18.48,18.51,18.47,18.51,114500.0,16.3558,16.3824,16.347,16.3824,114500.0
2013-12-19 13:30:00,18.51,18.52,18.5,18.51,86400.0,16.3824,16.3912,16.3735,16.3824,86400.0
2013-12-19 13:35:00,18.51,18.52,18.5,18.52,13400.0,16.3824,16.3912,16.3735,16.3912,13400.0
2013-12-19 13:40:00,18.52,18.52,18.51,18.52,7200.0,16.3912,16.3912,16.3824,16.3912,7200.0
2013-12-19 13:45:00,18.52,18.52,18.49,18.5,71600.0,16.3912,16.3912,16.3647,16.3735,71600.0
2013-12-19 13:50:00,18.51,18.52,18.5,18.5,32600.0,16.3824,16.3912,16.3735,16.3735,32600.0
2013-12-19 13:55:00,18.51,18.52,18.5,18.52,10000.0,16.3824,16.3912,16.3735,16.3912,10000.0
2013-12-19 14:00:00,18.52,18.53,18.51,18.52,43000.0,16.3912,16.4001,16.3824,16.3912,43000.0
2013-12-19 14:05:00,18.51,18.53,18.51,18.53,25900.0,16.3824,16.4001,16.3824,16.4001,25900.0
2013-12-19 14:10:00,18.52,18.55,18.52,18.55,23400.0,16.3912,16.4178,16.3912,16.4178,23400.0
2013-12-19 14:15:00,18.54,18.55,18.53,18.54,41100.0,16.4089,16.4178,16.4001,16.4089,41100.0
2013-12-19 14:20:00,18.54,18.57,18.53,18.57,47400.0,16.4089,16.4355,16.4001,16.4355,47400.0
2013-12-19 14:25:00,18.57,18.59,18.55,18.55,75800.0,16.4355,16.4532,16.4178,16.4178,75800.0
2013-12-19 14:30:00,18.56,18.59,18.55,18.59,54100.0,16.4266,16.4532,16.4178,16.4532,54100.0
2013-12-19 14:35:00,18.59,18.59,18.57,18.58,19400.0,16.4532,16.4532,16.4355,16.4443,19400.0
2013-12-19 14:40:00,18.57,18.59,18.57,18.57,24800.0,16.4355,16.4532,16.4355,16.4355,24800.0
2013-12-19 14:45:00,18.57,18.59,18.56,18.56,35100.0,16.4355,16.4532,16.4266,16.4266,35100.0
2013-12-19 14:50:00,18.56,18.57,18.53,18.55,55000.0,16.4266,16.4355,16.4001,16.4178,55000.0
2013-12-19 14:55:00,18.55,18.56,18.55,18.56,20300.0,16.4178,16.4266,16.4178,16.4266,20300.0
2013-12-19 15:00:00,18.55,18.58,18.55,18.58,35800.0,16.4178,16.4443,16.4178,16.4443,35800.0
2013-12-19 15:05:00,18.57,18.58,18.56,18.57,48600.0,16.4355,16.4443,16.4266,16.4355,48600.0
2013-12-19 15:10:00,18.57,18.57,18.56,18.57,10200.0,16.4355,16.4355,16.4266,16.4355,10200.0
2013-12-19 15:15:00,18.56,18.58,18.56,18.58,43600.0,16.4266,16.4443,16.4266,16.4443,43600.0
2013-12-19 15:20:00,18.57,18.58,18.57,18.58,52200.0,16.4355,16.4443,16.4355,16.4443,52200.0
2013-12-19 15:25:00,18.57,18.58,18.57,18.58,34700.0,16.4355,16.4443,16.4355,16.4443,34700.0
2013-12-19 15:30:00,18.58,18.6,18.57,18.59,50400.0,16.4443,16.462,16.4355,16.4532,50400.0
2013-12-19 15:35:00,18.6,18.61,18.59,18.61,47500.0,16.462,16.4709,16.4532,16.4709,47500.0
2013-12-19 15:40:00,18.61,18.63,18.6,18.61,97300.0,16.4709,16.4886,16.462,16.4709,97300.0
2013-12-19 15:45:00,18.61,18.62,18.59,18.61,91500.0,16.4709,16.4798,16.4532,16.4709,91500.0
2013-12-19 15:50:00,18.61,18.61,18.59,18.6,103400.0,16.4709,16.4709,16.4532,16.462,103400.0
2013-12-19 15:55:00,18.6,18.63,18.59,18.62,258600.0,16.462,16.4886,16.4532,16.4798,258600.0
2013-12-20 09:30:00,18.66,18.66,18.57,18.6,668300.0,16.5152,16.5152,16.4355,16.462,668300.0
2013-12-20 09:35:00,18.6,18.66,18.6,18.63,46400.0,16.462,16.5152,16.462,16.4886,46400.0
2013-12-20 09:40:00,18.63,18.64,18.59,18.63,48600.0,16.4886,16.4975,16.4532,16.4886,48600.0
2013-12-20 09:45:00,18.62,18.7,18.62,18.66,50800.0,16.4798,16.5506,16.4798,16.5152,50800.0
2013-12-20 09:50:00,18.66,18.75,18.66,18.74,96400.0,16.5152,16.5948,16.5152,16.586,96400.0
2013-12-20 09:55:00,18.74,18.76,18.74,18.74,58000.0,16.586,16.6037,16.586,16.586,58000.0
2013-12-20 10:00:00,18.75,18.76,18.71,18.73,91300.0,16.5948,16.6037,16.5594,16.5771,91300.0
2013-12-20 10:05:00,18.72,18.75,18.72,18.74,113200.0,16.5683,16.5948,16.5683,16.586,113200.0
2013-12-20 10:10:00,18.74,18.77,18.73,18.77,77100.0,16.586,16.6125,16.5771,16.6125,77100.0
2013-12-20 10:15:00,18.76,18.8,18.76,18.77,138500.0,16.6037,16.6391,16.6037,16.6125,138500.0
2013-12-20 10:20:00,18.77,18.8,18.76,18.78,71000.0,16.6125,16.6391,16.6037,16.6214,71000.0
2013-12-20 10:25:00,18.77,18.78,18.76,18.77,50700.0,16.6125,16.6214,16.6037,16.6125,50700.0
2013-12-20 10:30:00,18.77,18.79,18.76,18.79,45900.0,16.6125,16.6302,16.6037,16.6302,45900.0
2013-12-20 10:35:00,18.78,18.83,18.78,18.83,113900.0,16.6214,16.6656,16.6214,16.6656,113900.0
2013-12-20 10:40:00,18.82,18.83,18.77,18.78,58500.0,16.6568,16.6656,16.6125,16.6214,58500.0
2013-12-20 10:45:00,18.78,18.82,18.77,18.81,38600.0,16.6214,16.6568,16.6125,16.6479,38600.0
2013-12-20 10:50:00,18.8,18.83,18.8,18.8,29200.0,16.6391,16.6656,16.6391,16.6391,29200.0
2013-12-20 10:55:00,18.81,18.81,18.78,18.78,29500.0,16.6479,16.6479,16.6214,16.6214,29500.0
2013-12-20 11:00:00,18.78,18.78,18.76,18.77,52700.0,16.6214,16.6214,16.6037,16.6125,52700.0
2013-12-20 11:05:00,18.76,18.79,18.76,18.77,28200.0,16.6037,16.6302,16.6037,16.6125,28200.0
2013-12-20 11:10:00,18.77,18.78,18.76,18.77,15700.0,16.6125,16.6214,16.6037,16.6125,15700.0
2013-12-20 11:15:00,18.77,18.78,18.76,18.77,51700.0,16.6125,16.6214,16.6037,16.6125,51700.0
2013-12-20 11:20:00,18.76,18.77,18.75,18.76,33300.0,16.6037,16.6125,16.5948,16.6037,33300.0
2013-12-20 11:25:00,18.75,18.76,18.74,18.75,40000.0,16.5948,16.6037,16.586,16.5948,40000.0
2013-12-20 11:30:00,18.75,18.78,18.75,18.76,28000.0,16.5948,16.6214,16.5948,16.6037,28000.0
2013-12-20 11:35:00,18.77,18.78,18.76,18.77,11700.0,16.6125,16.6214,16.6037,16.6125,11700.0
2013-12-20 11:40:00,18.77,18.8,18.77,18.79,48400.0,16.6125,16.6391,16.6125,16.6302,48400.0
2013-12-20 11:45:00,18.8,18.8,18.79,18.8,42600.0,16.6391,16.6391,16.6302,16.6391,42600.0
2013-12-20 11:50:00,18.8,18.81,18.79,18.79,43300.0,16.6391,16.6479,16.6302,16.6302,43300.0
2013-12-20 11:55:00,18.79,18.82,18.79,18.82,48000.0,16.6302,16.6568,16.6302,16.6568,48000.0
2013-12-20 12:00:00,18.82,18.85,18.82,18.84,51600.0,16.6568,16.6833,16.6568,16.6745,51600.0
2013-12-20 12:05:00,18.85,18.89,18.84,18.88,62000.0,16.6833,16.7187,16.6745,16.7099,62000.0
2013-12-20 12:10:00,18.88,18.88,18.81,18.82,117600.0,16.7099,16.7099,16.6479,16.6568,117600.0
2013-12-20 12:15:00,18.82,18.83,18.82,18.82,12600.0,16.6568,16.6656,16.6568,16.6568,12600.0
2013-12-20 12:20:00,18.83,18.85,18.82,18.84,36100.0,16.6656,16.6833,16.6568,16.6745,36100.0
2013-12-20 12:25:00,18.84,18.85,18.82,18.84,41900.0,16.6745,16.6833,16.6568,16.6745,41900.0
2013-12-20 12:30:00,18.84,18.85,18.83,18.85,39800.0,16.6745,16.6833,16.6656,16.6833,39800.0
2013-12-20 12:35:00,18.84,18.86,18.84,18.85,37700.0,16.6745,16.6922,16.6745,16.6833,37700.0
2013-12-20 12:40:00,18.85,18.85,18.84,18.85,18400.0,16.6833,16.6833,16.6745,16.6833,18400.0
2013-12-20 12:45:00,18.85,18.86,18.83,18.86,34200.0,16.6833,16.6922,16.6656,16.6922,34200.0
2013-12-20 12:50:00,18.86,18.87,18.85,18.86,20400.0,16.6922,16.701,16.6833,16.6922,20400.0
2013-12-20 12:55:00,18.87,18.87,18.85,18.85,19900.0,16.701,16.701,16.6833,16.6833,19900.0
2013-12-20 13:00:00,18.85,18.87,18.85,18.87,28000.0,16.6833,16.701,16.6833,16.701,28000.0
2013-12-20 13:05:00,18.86,18.87,18.85,18.86,35300.0,16.6922,16.701,16.6833,16.6922,35300.0
2013-12-20 13:10:00,18.86,18.86,18.85,18.85,25700.0,16.6922,16.6922,16.6833,16.6833,25700.0
2013-12-20 13:15:00,18.86,18.86,18.85,18.85,22000.0,16.6922,16.6922,16.6833,16.6833,22000.0
2013-12-20 13:20:00,18.85,18.86,18.83,18.84,38700.0,16.6833,16.6922,16.6656,16.6745,38700.0
2013-12-20 13:25:00,18.85,18.85,18.84,18.85,11100.0,16.6833,16.6833,16.6745,16.6833,11100.0
2013-12-20 13:30:00,18.84,18.85,18.82,18.82,38200.0,16.6745,16.6833,16.6568,16.6568,38200.0
2013-12-20 13:35:00,18.82,18.84,18.82,18.84,36000.0,16.6568,16.6745,16.6568,16.6745,36000.0
2013-12-20 13:40:00,18.84,18.84,18.82,18.83,36100.0,16.6745,16.6745,16.6568,16.6656,36100.0
2013-12-20 13:45:00,18.82,18.84,18.82,18.84,45000.0,16.6568,16.6745,16.6568,16.6745,45000.0
2013-12-20 13:50:00,18.84,18.84,18.83,18.84,23800.0,16.6745,16.6745,16.6656,16.6745,23800.0
2013-12-20 13:55:00,18.84,18.86,18.83,18.86,56700.0,16.6745,16.6922,16.6656,16.6922,56700.0
2013-12-20 14:00:00,18.86,18.86,18.84,18.85,34500.0,16.6922,16.6922,16.6745,16.6833,34500.0
2013-12-20 14:05:00,18.85,18.88,18.84,18.88,63600.0,16.6833,16.7099,16.6745,16.7099,63600.0
2013-12-20 14:10:00,18.88,18.89,18.87,18.89,30700.0,16.7099,16.7187,16.701,16.7187,30700.0
2013-12-20 14:15:00,18.89,18.91,18.88,18.91,74500.0,16.7187,16.7364,16.7099,16.7364,74500.0
2013-12-20 14:20:00,18.91,18.91,18.89,18.9,50600.0,16.7364,16.7364,16.7187,16.7276,50600.0
2013-12-20 14:25:00,18.89,18.9,18.89,18.89,20600.0,16.7187,16.7276,16.7187,16.7187,20600.0
2013-12-20 14:30:00,18.9,18.91,18.89,18.9,123900.0,16.7276,16.7364,16.7187,16.7276,123900.0
2013-12-20 14:35:00,18.9,18.91,18.9,18.9,40300.0,16.7276,16.7364,16.7276,16.7276,40300.0
2013-12-20 14:40:00,18.91,18.91,18.9,18.91,67500.0,16.7364,16.7364,16.7276,16.7364,67500.0
2013-12-20 14:45:00,18.9,18.91,18.9,18.91,42700.0,16.7276,16.7364,16.7276,16.7364,42700.0
2013-12-20 14:50:00,18.91,18.94,18.9,18.9,208900.0,16.7364,16.763,16.7276,16.7276,208900.0
2013-12-20 14:55:00,18.9,18.91,18.88,18.88,67800.0,16.7276,16.7364,16.7099,16.7099,67800.0
2013-12-20 15:00:00,18.89,18.89,18.87,18.87,45700.0,16.7187,16.7187,16.701,16.701,45700.0
2013-12-20 15:05:00,18.87,18.88,18.85,18.86,98900.0,16.701,16.7099,16.6833,16.6922,98900.0
2013-12-20 15:10:00,18.85,18.86,18.84,18.84,34700.0,16.6833,16.6922,16.6745,16.6745,34700.0
2013-12-20 15:15:00,18.84,18.85,18.84,18.85,96200.0,16.6745,16.6833,16.6745,16.6833,96200.0
2013-12-20 15:20:00,18.84,18.86,18.84,18.85,68000.0,16.6745,16.6922,16.6745,16.6833,68000.0
2013-12-20 15:25:00,18.86,18.86,18.83,18.84,81300.0,16.6922,16.6922,16.6656,16.6745,81300.0
2013-12-20 15:30:00,18.84,18.85,18.8,18.8,184000.0,16.6745,16.6833,16.6391,16.6391,184000.0
2013-12-20 15:35:00,18.8,18.81,18.79,18.8,114300.0,16.6391,16.6479,16.6302,16.6391,114300.0
2013-12-20 15:40:00,18.8,18.83,18.8,18.81,185300.0,16.6391,16.6656,16.6391,16.6479,185300.0
2013-12-20 15:45:00,18.8,18.89,18.8,18.86,398700.0,16.6391,16.7187,16.6391,16.6922,398700.0
2013-12-20 15:50:00,18.86,18.86,18.85,18.85,203100.0,16.6922,16.6922,16.6833,16.6833,203100.0
2013-12-20 15:55:00,18.86,18.92,18.85,18.88,1584200.0,16.6922,16.7453,16.6833,16.7099,1584200.0
2013-12-23 09:30:00,18.95,18.98,18.93,18.93,94000.0,16.7718,16.7984,16.7541,16.7541,94000.0
2013-12-23 09:35:00,18.94,18.95,18.89,18.89,110800.0,16.763,16.7718,16.7187,16.7187,110800.0
2013-12-23 09:40:00,18.9,18.9,18.85,18.85,43800.0,16.7276,16.7276,16.6833,16.6833,43800.0
2013-12-23 09:45:00,18.85,18.86,18.82,18.84,47200.0,16.6833,16.6922,16.6568,16.6745,47200.0
2013-12-23 09:50:00,18.84,18.9,18.83,18.89,39600.0,16.6745,16.7276,16.6656,16.7187,39600.0
2013-12-23 09:55:00,18.9,18.93,18.87,18.9,32600.0,16.7276,16.7541,16.701,16.7276,32600.0
2013-12-23 10:00:00,18.9,18.92,18.89,18.9,55700.0,16.7276,16.7453,16.7187,16.7276,55700.0
2013-12-23 10:05:00,18.91,18.92,18.86,18.86,99600.0,16.7364,16.7453,16.6922,16.6922,99600.0
2013-12-23 10:10:00,18.86,18.87,18.78,18.79,143100.0,16.6922,16.701,16.6214,16.6302,143100.0
2013-12-23 10:15:00,18.8,18.82,18.79,18.82,47100.0,16.6391,16.6568,16.6302,16.6568,47100.0
2013-12-23 10:20:00,18.82,18.84,18.81,18.83,66300.0,16.6568,16.6745,16.6479,16.6656,66300.0
2013-12-23 10:25:00,18.82,18.82,18.79,18.79,56100.0,16.6568,16.6568,16.6302,16.6302,56100.0
2013-12-23 10:30:00,18.79,18.79,18.73,18.74,198500.0,16.6302,16.6302,16.5771,16.586,198500.0
2013-12-23 10:35:00,18.74,18.76,18.74,18.75,66500.0,16.586,16.6037,16.586,16.5948,66500.0
2013-12-23 10:40:00,18.75,18.77,18.74,18.76,62400.0,16.5948,16.6125,16.586,16.6037,62400.0
2013-12-23 10:45:00,18.75,18.77,18.74,18.74,81700.0,16.5948,16.6125,16.586,16.586,81700.0
2013-12-23 10:50:00,18.75,18.75,18.74,18.74,12700.0,16.5948,16.5948,16.586,16.586,12700.0
2013-12-23 10:55:00,18.74,18.76,18.72,18.73,77400.0,16.586,16.6037,16.5683,16.5771,77400.0
2013-12-23 11:00:00,18.73,18.76,18.72,18.75,177400.0,16.5771,16.6037,16.5683,16.5948,177400.0
2013-12-23 11:05:00,18.76,18.8,18.75,18.8,122400.0,16.6037,16.6391,16.5948,16.6391,122400.0
2013-12-23 11:10:00,18.8,18.81,18.78,18.79,345700.0,16.6391,16.6479,16.6214,16.6302,345700.0
2013-12-23 11:15:00,18.8,18.81,18.79,18.8,127300.0,16.6391,16.6479,16.6302,16.6391,127300.0
2013-12-23 11:20:00,18.8,18.81,18.79,18.8,130800.0,16.6391,16.6479,16.6302,16.6391,130800.0
2013-12-23 11:25:00,18.81,18.82,18.8,18.81,92300.0,16.6479,16.6568,16.6391,16.6479,92300.0
2013-12-23 11:30:00,18.81,18.82,18.8,18.82,48200.0,16.6479,16.6568,16.6391,16.6568,48200.0
2013-12-23 11:35:00,18.81,18.82,18.8,18.8,21500.0,16.6479,16.6568,16.6391,16.6391,21500.0
2013-12-23 11:40:00,18.81,18.81,18.8,18.81,56500.0,16.6479,16.6479,16.6391,16.6479,56500.0
2013-12-23 11:45:00,18.8,18.81,18.8,18.81,37300.0,16.6391,16.6479,16.6391,16.6479,37300.0
2013-12-23 11:50:00,18.81,18.85,18.81,18.85,31300.0,16.6479,16.6833,16.6479,16.6833,31300.0
2013-12-23 11:55:00,18.85,18.85,18.83,18.84,45500.0,16.6833,16.6833,16.6656,16.6745,45500.0
2013-12-23 12:00:00,18.85,18.86,18.83,18.83,54000.0,16.6833,16.6922,16.6656,16.6656,54000.0
2013-12-23 12:05:00,18.83,18.86,18.83,18.85,23500.0,16.6656,16.6922,16.6656,16.6833,23500.0
2013-12-23 12:10:00,18.85,18.88,18.85,18.87,27500.0,16.6833,16.7099,16.6833,16.701,27500.0
2013-12-23 12:15:00,18.87,18.89,18.87,18.89,22000.0,16.701,16.7187,16.701,16.7187,22000.0
2013-12-23 12:20:00,18.89,18.89,18.88,18.89,14800.0,16.7187,16.7187,16.7099,16.7187,14800.0
2013-12-23 12:25:00,18.89,18.9,18.88,18.89,26800.0,16.7187,16.7276,16.7099,16.7187,26800.0
2013-12-23 12:30:00,18.88,18.9,18.88,18.88,23600.0,16.7099,16.7276,16.7099,16.7099,23600.0
2013-12-23 12:35:00,18.88,18.9,18.88,18.89,18900.0,16.7099,16.7276,16.7099,16.7187,18900.0
2013-12-23 12:40:00,18.89,18.91,18.88,18.9,86500.0,16.7187,16.7364,16.7099,16.7276,86500.0
2013-12-23 12:45:00,18.9,18.9,18.89,18.89,16900.0,16.7276,16.7276,16.7187,16.7187,16900.0
2013-12-23 12:50:00,18.9,18.9,18.88,18.89,25200.0,16.7276,16.7276,16.7099,16.7187,25200.0
2013-12-23 12:55:00,18.89,18.9,18.88,18.89,27000.0,16.7187,16.7276,16.7099,16.7187,27000.0
2013-12-23 13:00:00,18.88,18.89,18.88,18.88,11100.0,16.7099,16.7187,16.7099,16.7099,11100.0
2013-12-23 13:05:00,18.89,18.89,18.85,18.86,49800.0,16.7187,16.7187,16.6833,16.6922,49800.0
2013-12-23 13:10:00,18.86,18.86,18.84,18.84,86600.0,16.6922,16.6922,16.6745,16.6745,86600.0
2013-12-23 13:15:00,18.83,18.85,18.83,18.84,79200.0,16.6656,16.6833,16.6656,16.6745,79200.0
2013-12-23 13:20:00,18.84,18.85,18.83,18.85,45300.0,16.6745,16.6833,16.6656,16.6833,45300.0
2013-12-23 13:25:00,18.85,18.86,18.84,18.86,37900.0,16.6833,16.6922,16.6745,16.6922,37900.0
2013-12-23 13:30:00,18.86,18.87,18.85,18.87,24600.0,16.6922,16.701,16.6833,16.701,24600.0
2013-12-23 13:35:00,18.86,18.87,18.86,18.87,5700.0,16.6922,16.701,16.6922,16.701,5700.0
2013-12-23 13:40:00,18.86,18.87,18.86,18.87,8300.0,16.6922,16.701,16.6922,16.701,8300.0
2013-12-23 13:45:00,18.87,18.87,18.85,18.85,23300.0,16.701,16.701,16.6833,16.6833,23300.0
2013-12-23 13:50:00,18.85,18.86,18.83,18.83,29800.0,16.6833,16.6922,16.6656,16.6656,29800.0
2013-12-23 13:55:00,18.84,18.85,18.83,18.84,21600.0,16.6745,16.6833,16.6656,16.6745,21600.0
2013-12-23 14:00:00,18.85,18.86,18.84,18.85,17800.0,16.6833,16.6922,16.6745,16.6833,17800.0
2013-12-23 14:05:00,18.85,18.86,18.84,18.84,16500.0,16.6833,16.6922,16.6745,16.6745,16500.0
2013-12-23 14:10:00,18.85,18.87,18.84,18.86,25300.0,16.6833,16.701,16.6745,16.6922,25300.0
2013-12-23 14:15:00,18.86,18.87,18.85,18.87,32900.0,16.6922,16.701,16.6833,16.701,32900.0
2013-12-23 14:20:00,18.87,18.87,18.86,18.87,14800.0,16.701,16.701,16.6922,16.701,14800.0
2013-12-23 14:25:00,18.87,18.9,18.87,18.88,44200.0,16.701,16.7276,16.701,16.7099,44200.0
2013-12-23 14:30:00,18.89,18.9,18.87,18.87,23700.0,16.7187,16.7276,16.701,16.701,23700.0
2013-12-23 14:35:00,18.88,18.88,18.87,18.88,10000.0,16.7099,16.7099,16.701,16.7099,10000.0
2013-12-23 14:40:00,18.88,18.88,18.87,18.88,29200.0,16.7099,16.7099,16.701,16.7099,29200.0
2013-12-23 14:45:00,18.88,18.88,18.87,18.88,21700.0,16.7099,16.7099,16.701,16.7099,21700.0
2013-12-23 14:50:00,18.87,18.88,18.86,18.86,46900.0,16.701,16.7099,16.6922,16.6922,46900.0
2013-12-23 14:55:00,18.86,18.87,18.85,18.85,38200.0,16.6922,16.701,16.6833,16.6833,38200.0
2013-12-23 15:00:00,18.86,18.86,18.85,18.86,27500.0,16.6922,16.6922,16.6833,16.6922,27500.0
2013-12-23 15:05:00,18.86,18.86,18.85,18.86,51700.0,16.6922,16.6922,16.6833,16.6922,51700.0
2013-12-23 15:10:00,18.86,18.86,18.85,18.85,34000.0,16.6922,16.6922,16.6833,16.6833,34000.0
2013-12-23 15:15:00,18.86,18.86,18.85,18.86,58000.0,16.6922,16.6922,16.6833,16.6922,58000.0
2013-12-23 15:20:00,18.86,18.86,18.85,18.86,37400.0,16.6922,16.6922,16.6833,16.6922,37400.0
2013-12-23 15:25:00,18.86,18.86,18.85,18.86,38900.0,16.6922,16.6922,16.6833,16.6922,38900.0
2013-12-23 15:30:00,18.86,18.88,18.86,18.88,86000.0,16.6922,16.7099,16.6922,16.7099,86000.0
2013-12-23 15:35:00,18.88,18.89,18.87,18.89,48400.0,16.7099,16.7187,16.701,16.7187,48400.0
2013-12-23 15:40:00,18.89,18.92,18.88,18.9,134400.0,16.7187,16.7453,16.7099,16.7276,134400.0
2013-12-23 15:45:00,18.89,18.89,18.87,18.88,156100.0,16.7187,16.7187,16.701,16.7099,156100.0
2013-12-23 15:50:00,18.87,18.9,18.87,18.9,114800.0,16.701,16.7276,16.701,16.7276,114800.0
2013-12-23 15:55:00,18.89,18.9,18.88,18.89,184900.0,16.7187,16.7276,16.7099,16.7187,184900.0
2013-12-24 09:30:00,18.87,18.9,18.87,18.89,56100.0,16.701,16.7276,16.701,16.7187,56100.0
2013-12-24 09:35:00,18.89,18.9,18.86,18.87,33200.0,16.7187,16.7276,16.6922,16.701,33200.0
2013-12-24 09:40:00,18.87,18.87,18.8,18.81,48400.0,16.701,16.701,16.6391,16.6479,48400.0
2013-12-24 09:45:00,18.81,18.84,18.81,18.83,12600.0,16.6479,16.6745,16.6479,16.6656,12600.0
2013-12-24 09:50:00,18.83,18.86,18.82,18.85,24000.0,16.6656,16.6922,16.6568,16.6833,24000.0
2013-12-24 09:55:00,18.85,18.87,18.84,18.85,16600.0,16.6833,16.701,16.6745,16.6833,16600.0
2013-12-24 10:00:00,18.86,18.87,18.85,18.87,11600.0,16.6922,16.701,16.6833,16.701,11600.0
2013-12-24 10:05:00,18.87,18.92,18.87,18.91,81600.0,16.701,16.7453,16.701,16.7364,81600.0
2013-12-24 10:10:00,18.91,18.95,18.89,18.9,90200.0,16.7364,16.7718,16.7187,16.7276,90200.0
2013-12-24 10:15:00,18.9,18.91,18.89,18.9,44900.0,16.7276,16.7364,16.7187,16.7276,44900.0
2013-12-24 10:20:00,18.91,18.91,18.88,18.89,33100.0,16.7364,16.7364,16.7099,16.7187,33100.0
2013-12-24 10:25:00,18.88,18.89,18.88,18.89,9500.0,16.7099,16.7187,16.7099,16.7187,9500.0
2013-12-24 10:30:00,18.88,18.91,18.88,18.9,62100.0,16.7099,16.7364,16.7099,16.7276,62100.0
2013-12-24 10:35:00,18.9,18.91,18.89,18.9,26700.0,16.7276,16.7364,16.7187,16.7276,26700.0
2013-12-24 10:40:00,18.9,18.9,18.88,18.89,14700.0,16.7276,16.7276,16.7099,16.7187,14700.0
2013-12-24 10:45:00,18.88,18.9,18.88,18.89,27500.0,16.7099,16.7276,16.7099,16.7187,27500.0
2013-12-24 10:50:00,18.9,18.9,18.89,18.9,5800.0,16.7276,16.7276,16.7187,16.7276,5800.0
2013-12-24 10:55:00,18.9,18.93,18.9,18.91,35400.0,16.7276,16.7541,16.7276,16.7364,35400.0
2013-12-24 11:00:00,18.91,18.93,18.9,18.93,23000.0,16.7364,16.7541,16.7276,16.7541,23000.0
2013-12-24 11:05:00,18.92,18.93,18.91,18.93,21900.0,16.7453,16.7541,16.7364,16.7541,21900.0
2013-12-24 11:10:00,18.93,18.93,18.9,18.9,31700.0,16.7541,16.7541,16.7276,16.7276,31700.0
2013-12-24 11:15:00,18.9,18.91,18.89,18.89,15800.0,16.7276,16.7364,16.7187,16.7187,15800.0
2013-12-24 11:20:00,18.89,18.91,18.89,18.91,23500.0,16.7187,16.7364,16.7187,16.7364,23500.0
2013-12-24 11:25:00,18.91,18.91,18.89,18.89,24800.0,16.7364,16.7364,16.7187,16.7187,24800.0
2013-12-24 11:30:00,18.89,18.91,18.89,18.9,31100.0,16.7187,16.7364,16.7187,16.7276,31100.0
2013-12-24 11:35:00,18.9,18.9,18.89,18.9,10800.0,16.7276,16.7276,16.7187,16.7276,10800.0
2013-12-24 11:40:00,18.89,18.9,18.89,18.89,9800.0,16.7187,16.7276,16.7187,16.7187,9800.0
2013-12-24 11:45:00,18.9,18.91,18.89,18.9,34400.0,16.7276,16.7364,16.7187,16.7276,34400.0
2013-12-24 11:50:00,18.9,18.92,18.89,18.92,12900.0,16.7276,16.7453,16.7187,16.7453,12900.0
2013-12-24 11:55:00,18.92,18.93,18.9,18.91,53200.0,16.7453,16.7541,16.7276,16.7364,53200.0
2013-12-24 12:00:00,18.9,18.92,18.89,18.91,113800.0,16.7276,16.7453,16.7187,16.7364,113800.0
2013-12-24 12:05:00,18.92,18.92,18.91,18.92,8900.0,16.7453,16.7453,16.7364,16.7453,8900.0
2013-12-24 12:10:00,18.92,18.93,18.91,18.92,25400.0,16.7453,16.7541,16.7364,16.7453,25400.0
2013-12-24 12:15:00,18.91,18.93,18.91,18.93,17600.0,16.7364,16.7541,16.7364,16.7541,17600.0
2013-12-24 12:20:00,18.92,18.93,18.91,18.91,31100.0,16.7453,16.7541,16.7364,16.7364,31100.0
2013-12-24 12:25:00,18.91,18.92,18.91,18.91,16000.0,16.7364,16.7453,16.7364,16.7364,16000.0
2013-12-24 12:30:00,18.91,18.92,18.91,18.91,20300.0,16.7364,16.7453,16.7364,16.7364,20300.0
2013-12-24 12:35:00,18.91,18.92,18.91,18.92,26800.0,16.7364,16.7453,16.7364,16.7453,26800.0
2013-12-24 12:40:00,18.91,18.92,18.89,18.89,44000.0,16.7364,16.7453,16.7187,16.7187,44000.0
2013-12-24 12:45:00,18.9,18.91,18.89,18.9,86500.0,16.7276,16.7364,16.7187,16.7276,86500.0
2013-12-24 12:50:00,18.9,18.92,18.9,18.91,66100.0,16.7276,16.7453,16.7276,16.7364,66100.0
2013-12-24 12:55:00,18.92,18.92,18.91,18.92,83500.0,16.7453,16.7453,16.7364,16.7453,83500.0
2013-12-26 09:30:00,18.94,18.96,18.92,18.93,41300.0,16.763,16.7807,16.7453,16.7541,41300.0
2013-12-26 09:35:00,18.94,18.96,18.89,18.91,49500.0,16.763,16.7807,16.7187,16.7364,49500.0
2013-12-26 09:40:00,18.92,18.93,18.89,18.93,26600.0,16.7453,16.7541,16.7187,16.7541,26600.0
2013-12-26 09:45:00,18.92,18.96,18.91,18.91,75800.0,16.7453,16.7807,16.7364,16.7364,75800.0
2013-12-26 09:50:00,18.91,18.92,18.89,18.9,22100.0,16.7364,16.7453,16.7187,16.7276,22100.0
2013-12-26 09:55:00,18.89,18.89,18.81,18.81,43800.0,16.7187,16.7187,16.6479,16.6479,43800.0
2013-12-26 10:00:00,18.82,18.84,18.8,18.84,63000.0,16.6568,16.6745,16.6391,16.6745,63000.0
2013-12-26 10:05:00,18.83,18.89,18.83,18.86,34700.0,16.6656,16.7187,16.6656,16.6922,34700.0
2013-12-26 10:10:00,18.85,18.86,18.84,18.85,30000.0,16.6833,16.6922,16.6745,16.6833,30000.0
2013-12-26 10:15:00,18.86,18.86,18.84,18.85,20200.0,16.6922,16.6922,16.6745,16.6833,20200.0
2013-12-26 10:20:00,18.86,18.87,18.84,18.84,12000.0,16.6922,16.701,16.6745,16.6745,12000.0
2013-12-26 10:25:00,18.84,18.86,18.84,18.85,11100.0,16.6745,16.6922,16.6745,16.6833,11100.0
2013-12-26 10:30:00,18.86,18.86,18.83,18.85,38800.0,16.6922,16.6922,16.6656,16.6833,38800.0
2013-12-26 10:35:00,18.84,18.87,18.84,18.86,45600.0,16.6745,16.701,16.6745,16.6922,45600.0
2013-12-26 10:40:00,18.86,18.86,18.84,18.85,26800.0,16.6922,16.6922,16.6745,16.6833,26800.0
2013-12-26 10:45:00,18.85,18.87,18.84,18.84,27400.0,16.6833,16.701,16.6745,16.6745,27400.0
2013-12-26 10:50:00,18.85,18.85,18.84,18.85,19000.0,16.6833,16.6833,16.6745,16.6833,19000.0
2013-12-26 10:55:00,18.84,18.87,18.84,18.86,25700.0,16.6745,16.701,16.6745,16.6922,25700.0
2013-12-26 11:00:00,18.86,18.87,18.86,18.87,20600.0,16.6922,16.701,16.6922,16.701,20600.0
2013-12-26 11:05:00,18.87,18.88,18.86,18.86,40600.0,16.701,16.7099,16.6922,16.6922,40600.0
2013-12-26 11:10:00,18.86,18.88,18.86,18.88,49400.0,16.6922,16.7099,16.6922,16.7099,49400.0
2013-12-26 11:15:00,18.88,18.88,18.86,18.87,38100.0,16.7099,16.7099,16.6922,16.701,38100.0
2013-12-26 11:20:00,18.87,18.87,18.86,18.86,8900.0,16.701,16.701,16.6922,16.6922,8900.0
2013-12-26 11:25:00,18.86,18.87,18.84,18.84,65500.0,16.6922,16.701,16.6745,16.6745,65500.0
2013-12-26 11:30:00,18.85,18.86,18.84,18.86,17200.0,16.6833,16.6922,16.6745,16.6922,17200.0
2013-12-26 11:35:00,18.85,18.91,18.85,18.89,114600.0,16.6833,16.7364,16.6833,16.7187,114600.0
2013-12-26 11:40:00,18.89,18.89,18.88,18.88,15100.0,16.7187,16.7187,16.7099,16.7099,15100.0
2013-12-26 11:45:00,18.89,18.9,18.88,18.89,14600.0,16.7187,16.7276,16.7099,16.7187,14600.0
2013-12-26 11:50:00,18.9,18.92,18.89,18.92,20100.0,16.7276,16.7453,16.7187,16.7453,20100.0
2013-12-26 11:55:00,18.91,18.95,18.91,18.93,42500.0,16.7364,16.7718,16.7364,16.7541,42500.0
2013-12-26 12:00:00,18.94,18.97,18.93,18.95,82900.0,16.763,16.7895,16.7541,16.7718,82900.0
2013-12-26 12:05:00,18.96,18.96,18.94,18.94,27000.0,16.7807,16.7807,16.763,16.763,27000.0
2013-12-26 12:10:00,18.93,18.94,18.92,18.92,9500.0,16.7541,16.763,16.7453,16.7453,9500.0
2013-12-26 12:15:00,18.92,18.92,18.91,18.91,7600.0,16.7453,16.7453,16.7364,16.7364,7600.0
2013-12-26 12:20:00,18.91,18.91,18.89,18.91,21100.0,16.7364,16.7364,16.7187,16.7364,21100.0
2013-12-26 12:25:00,18.91,18.92,18.91,18.92,10800.0,16.7364,16.7453,16.7364,16.7453,10800.0
2013-12-26 12:30:00,18.93,18.95,18.92,18.92,20100.0,16.7541,16.7718,16.7453,16.7453,20100.0
2013-12-26 12:35:00,18.91,18.93,18.91,18.92,8900.0,16.7364,16.7541,16.7364,16.7453,8900.0
2013-12-26 12:40:00,18.93,18.93,18.9,18.9,9300.0,16.7541,16.7541,16.7276,16.7276,9300.0
2013-12-26 12:45:00,18.9,18.94,18.9,18.93,24800.0,16.7276,16.763,16.7276,16.7541,24800.0
2013-12-26 12:50:00,18.92,18.93,18.91,18.92,6700.0,16.7453,16.7541,16.7364,16.7453,6700.0
2013-12-26 12:55:00,18.92,18.92,18.91,18.91,7100.0,16.7453,16.7453,16.7364,16.7364,7100.0
2013-12-26 13:00:00,18.91,18.92,18.9,18.9,19600.0,16.7364,16.7453,16.7276,16.7276,19600.0
2013-12-26 13:05:00,18.91,18.91,18.89,18.89,16700.0,16.7364,16.7364,16.7187,16.7187,16700.0
2013-12-26 13:10:00,18.89,18.91,18.89,18.9,46500.0,16.7187,16.7364,16.7187,16.7276,46500.0
2013-12-26 13:15:00,18.9,18.91,18.89,18.89,55800.0,16.7276,16.7364,16.7187,16.7187,55800.0
2013-12-26 13:20:00,18.89,18.91,18.89,18.91,13500.0,16.7187,16.7364,16.7187,16.7364,13500.0
2013-12-26 13:25:00,18.9,18.91,18.89,18.89,6700.0,16.7276,16.7364,16.7187,16.7187,6700.0
2013-12-26 13:30:00,18.89,18.91,18.89,18.91,20400.0,16.7187,16.7364,16.7187,16.7364,20400.0
2013-12-26 13:35:00,18.91,18.91,18.89,18.91,17100.0,16.7364,16.7364,16.7187,16.7364,17100.0
2013-12-26 13:40:00,18.9,18.91,18.89,18.89,8500.0,16.7276,16.7364,16.7187,16.7187,8500.0
2013-12-26 13:45:00,18.89,18.9,18.88,18.88,14900.0,16.7187,16.7276,16.7099,16.7099,14900.0
2013-12-26 13:50:00,18.89,18.9,18.89,18.89,20000.0,16.7187,16.7276,16.7187,16.7187,20000.0
2013-12-26 13:55:00,18.89,18.91,18.89,18.91,17500.0,16.7187,16.7364,16.7187,16.7364,17500.0
2013-12-26 14:00:00,18.91,18.91,18.9,18.91,6400.0,16.7364,16.7364,16.7276,16.7364,6400.0
2013-12-26 14:05:00,18.91,18.91,18.89,18.89,19300.0,16.7364,16.7364,16.7187,16.7187,19300.0
2013-12-26 14:10:00,18.89,18.9,18.88,18.88,24100.0,16.7187,16.7276,16.7099,16.7099,24100.0
2013-12-26 14:15:00,18.88,18.9,18.87,18.88,77900.0,16.7099,16.7276,16.701,16.7099,77900.0
2013-12-26 14:20:00,18.89,18.9,18.88,18.9,24700.0,16.7187,16.7276,16.7099,16.7276,24700.0
2013-12-26 14:25:00,18.89,18.9,18.89,18.89,4200.0,16.7187,16.7276,16.7187,16.7187,4200.0
2013-12-26 14:30:00,18.89,18.92,18.89,18.92,24900.0,16.7187,16.7453,16.7187,16.7453,24900.0
2013-12-26 14:35:00,18.92,18.92,18.91,18.92,6700.0,16.7453,16.7453,16.7364,16.7453,6700.0
2013-12-26 14:40:00,18.91,18.92,18.91,18.92,9800.0,16.7364,16.7453,16.7364,16.7453,9800.0
2013-12-26 14:45:00,18.91,18.92,18.9,18.9,30200.0,16.7364,16.7453,16.7276,16.7276,30200.0
2013-12-26 14:50:00,18.91,18.92,18.9,18.91,25900.0,16.7364,16.7453,16.7276,16.7364,25900.0
2013-12-26 14:55:00,18.91,18.95,18.91,18.95,23200.0,16.7364,16.7718,16.7364,16.7718,23200.0
2013-12-26 15:00:00,18.95,18.95,18.92,18.93,39300.0,16.7718,16.7718,16.7453,16.7541,39300.0
2013-12-26 15:05:00,18.93,18.95,18.92,18.95,22200.0,16.7541,16.7718,16.7453,16.7718,22200.0
2013-12-26 15:10:00,18.94,18.95,18.94,18.95,10200.0,16.763,16.7718,16.763,16.7718,10200.0
2013-12-26 15:15:00,18.94,18.95,18.93,18.94,27700.0,16.763,16.7718,16.7541,16.763,27700.0
2013-12-26 15:20:00,18.94,18.94,18.92,18.94,28000.0,16.763,16.763,16.7453,16.763,28000.0
2013-12-26 15:25:00,18.93,18.94,18.93,18.94,15900.0,16.7541,16.763,16.7541,16.763,15900.0
2013-12-26 15:30:00,18.94,18.95,18.94,18.95,27200.0,16.763,16.7718,16.763,16.7718,27200.0
2013-12-26 15:35:00,18.94,18.95,18.93,18.94,37000.0,16.763,16.7718,16.7541,16.763,37000.0
2013-12-26 15:40:00,18.93,18.95,18.93,18.95,27000.0,16.7541,16.7718,16.7541,16.7718,27000.0
2013-12-26 15:45:00,18.95,18.95,18.93,18.93,66500.0,16.7718,16.7718,16.7541,16.7541,66500.0
2013-12-26 15:50:00,18.94,18.94,18.91,18.94,150500.0,16.763,16.763,16.7364,16.763,150500.0
2013-12-26 15:55:00,18.93,18.94,18.93,18.94,105700.0,16.7541,16.763,16.7541,16.763,105700.0
2013-12-27 09:30:00,18.98,19.0,18.9,18.92,116200.0,16.7984,16.8161,16.7276,16.7453,116200.0
2013-12-27 09:35:00,18.92,18.93,18.82,18.86,71400.0,16.7453,16.7541,16.6568,16.6922,71400.0
2013-12-27 09:40:00,18.86,18.86,18.76,18.77,76600.0,16.6922,16.6922,16.6037,16.6125,76600.0
2013-12-27 09:45:00,18.77,18.77,18.74,18.74,35600.0,16.6125,16.6125,16.586,16.586,35600.0
2013-12-27 09:50:00,18.73,18.74,18.68,18.71,39300.0,16.5771,16.586,16.5329,16.5594,39300.0
2013-12-27 09:55:00,18.71,18.77,18.7,18.76,44500.0,16.5594,16.6125,16.5506,16.6037,44500.0
2013-12-27 10:00:00,18.76,18.76,18.69,18.72,100900.0,16.6037,16.6037,16.5417,16.5683,100900.0
2013-12-27 10:05:00,18.72,18.74,18.66,18.74,142600.0,16.5683,16.586,16.5152,16.586,142600.0
2013-12-27 10:10:00,18.74,18.75,18.73,18.74,57700.0,16.586,16.5948,16.5771,16.586,57700.0
2013-12-27 10:15:00,18.74,18.74,18.71,18.73,45500.0,16.586,16.586,16.5594,16.5771,45500.0
2013-12-27 10:20:00,18.74,18.74,18.7,18.71,43000.0,16.586,16.586,16.5506,16.5594,43000.0
2013-12-27 10:25:00,18.7,18.71,18.67,18.68,32800.0,16.5506,16.5594,16.524,16.5329,32800.0
2013-12-27 10:30:00,18.68,18.69,18.66,18.66,35100.0,16.5329,16.5417,16.5152,16.5152,35100.0
2013-12-27 10:35:00,18.66,18.68,18.64,18.64,50800.0,16.5152,16.5329,16.4975,16.4975,50800.0
2013-12-27 10:40:00,18.65,18.65,18.62,18.65,33400.0,16.5063,16.5063,16.4798,16.5063,33400.0
2013-12-27 10:45:00,18.64,18.65,18.62,18.62,35400.0,16.4975,16.5063,16.4798,16.4798,35400.0
2013-12-27 10:50:00,18.63,18.65,18.6,18.61,69600.0,16.4886,16.5063,16.462,16.4709,69600.0
2013-12-27 10:55:00,18.61,18.62,18.6,18.61,37100.0,16.4709,16.4798,16.462,16.4709,37100.0
2013-12-27 11:00:00,18.61,18.63,18.6,18.62,37500.0,16.4709,16.4886,16.462,16.4798,37500.0
2013-12-27 11:05:00,18.62,18.64,18.62,18.63,28900.0,16.4798,16.4975,16.4798,16.4886,28900.0
2013-12-27 11:10:00,18.63,18.64,18.62,18.62,39900.0,16.4886,16.4975,16.4798,16.4798,39900.0
2013-12-27 11:15:00,18.62,18.63,18.61,18.63,13500.0,16.4798,16.4886,16.4709,16.4886,13500.0
2013-12-27 11:20:00,18.63,18.65,18.62,18.64,35600.0,16.4886,16.5063,16.4798,16.4975,35600.0
2013-12-27 11:25:00,18.63,18.64,18.61,18.63,29000.0,16.4886,16.4975,16.4709,16.4886,29000.0
2013-12-27 11:30:00,18.64,18.67,18.64,18.65,26000.0,16.4975,16.524,16.4975,16.5063,26000.0
2013-12-27 11:35:00,18.66,18.66,18.64,18.64,25100.0,16.5152,16.5152,16.4975,16.4975,25100.0
2013-12-27 11:40:00,18.64,18.66,18.63,18.66,11500.0,16.4975,16.5152,16.4886,16.5152,11500.0
2013-12-27 11:45:00,18.65,18.66,18.65,18.66,27100.0,16.5063,16.5152,16.5063,16.5152,27100.0
2013-12-27 11:50:00,18.66,18.66,18.64,18.65,13600.0,16.5152,16.5152,16.4975,16.5063,13600.0
2013-12-27 11:55:00,18.64,18.67,18.64,18.66,73600.0,16.4975,16.524,16.4975,16.5152,73600.0
2013-12-27 12:00:00,18.65,18.67,18.65,18.66,11200.0,16.5063,16.524,16.5063,16.5152,11200.0
2013-12-27 12:05:00,18.66,18.67,18.65,18.65,6700.0,16.5152,16.524,16.5063,16.5063,6700.0
2013-12-27 12:10:00,18.65,18.69,18.65,18.69,14700.0,16.5063,16.5417,16.5063,16.5417,14700.0
2013-12-27 12:15:00,18.68,18.71,18.68,18.71,22900.0,16.5329,16.5594,16.5329,16.5594,22900.0
2013-12-27 12:20:00,18.71,18.72,18.71,18.72,10000.0,16.5594,16.5683,16.5594,16.5683,10000.0
2013-12-27 12:25:00,18.72,18.72,18.7,18.71,32400.0,16.5683,16.5683,16.5506,16.5594,32400.0
2013-12-27 12:30:00,18.71,18.71,18.68,18.68,32000.0,16.5594,16.5594,16.5329,16.5329,32000.0
2013-12-27 12:35:00,18.68,18.69,18.66,18.66,28900.0,16.5329,16.5417,16.5152,16.5152,28900.0
2013-12-27 12:40:00,18.66,18.67,18.64,18.64,14900.0,16.5152,16.524,16.4975,16.4975,14900.0
2013-12-27 12:45:00,18.64,18.64,18.62,18.64,21100.0,16.4975,16.4975,16.4798,16.4975,21100.0
2013-12-27 12:50:00,18.63,18.64,18.62,18.62,10700.0,16.4886,16.4975,16.4798,16.4798,10700.0
2013-12-27 12:55:00,18.62,18.64,18.62,18.64,11700.0,16.4798,16.4975,16.4798,16.4975,11700.0
2013-12-27 13:00:00,18.63,18.66,18.63,18.66,44300.0,16.4886,16.5152,16.4886,16.5152,44300.0
2013-12-27 13:05:00,18.67,18.67,18.65,18.66,21100.0,16.524,16.524,16.5063,16.5152,21100.0
2013-12-27 13:10:00,18.67,18.69,18.66,18.69,17100.0,16.524,16.5417,16.5152,16.5417,17100.0
2013-12-27 13:15:00,18.69,18.69,18.68,18.68,11600.0,16.5417,16.5417,16.5329,16.5329,11600.0
2013-12-27 13:20:00,18.68,18.69,18.68,18.69,3200.0,16.5329,16.5417,16.5329,16.5417,3200.0
2013-12-27 13:25:00,18.69,18.69,18.67,18.67,16100.0,16.5417,16.5417,16.524,16.524,16100.0
2013-12-27 13:30:00,18.68,18.68,18.65,18.66,17200.0,16.5329,16.5329,16.5063,16.5152,17200.0
2013-12-27 13:35:00,18.65,18.68,18.65,18.68,24200.0,16.5063,16.5329,16.5063,16.5329,24200.0
2013-12-27 13:40:00,18.68,18.68,18.66,18.67,5500.0,16.5329,16.5329,16.5152,16.524,5500.0
2013-12-27 13:45:00,18.66,18.67,18.66,18.66,12800.0,16.5152,16.524,16.5152,16.5152,12800.0
2013-12-27 13:50:00,18.66,18.67,18.65,18.66,26700.0,16.5152,16.524,16.5063,16.5152,26700.0
2013-12-27 13:55:00,18.67,18.68,18.66,18.68,19700.0,16.524,16.5329,16.5152,16.5329,19700.0
2013-12-27 14:00:00,18.68,18.68,18.66,18.66,14000.0,16.5329,16.5329,16.5152,16.5152,14000.0
2013-12-27 14:05:00,18.66,18.68,18.66,18.66,38100.0,16.5152,16.5329,16.5152,16.5152,38100.0
2013-12-27 14:10:00,18.67,18.67,18.66,18.66,8600.0,16.524,16.524,16.5152,16.5152,8600.0
2013-12-27 14:15:00,18.66,18.69,18.66,18.68,27400.0,16.5152,16.5417,16.5152,16.5329,27400.0
2013-12-27 14:20:00,18.68,18.71,18.68,18.7,38700.0,16.5329,16.5594,16.5329,16.5506,38700.0
2013-12-27 14:25:00,18.7,18.71,18.69,18.69,31200.0,16.5506,16.5594,16.5417,16.5417,31200.0
2013-12-27 14:30:00,18.7,18.7,18.68,18.69,19100.0,16.5506,16.5506,16.5329,16.5417,19100.0
2013-12-27 14:35:00,18.69,18.7,18.68,18.7,45700.0,16.5417,16.5506,16.5329,16.5506,45700.0
2013-12-27 14:40:00,18.7,18.71,18.69,18.7,37700.0,16.5506,16.5594,16.5417,16.5506,37700.0
2013-12-27 14:45:00,18.69,18.71,18.69,18.71,30700.0,16.5417,16.5594,16.5417,16.5594,30700.0
2013-12-27 14:50:00,18.72,18.72,18.71,18.72,8800.0,16.5683,16.5683,16.5594,16.5683,8800.0
2013-12-27 14:55:00,18.71,18.72,18.7,18.71,38300.0,16.5594,16.5683,16.5506,16.5594,38300.0
2013-12-27 15:00:00,18.71,18.71,18.7,18.71,14000.0,16.5594,16.5594,16.5506,16.5594,14000.0
2013-12-27 15:05:00,18.71,18.71,18.69,18.69,50400.0,16.5594,16.5594,16.5417,16.5417,50400.0
2013-12-27 15:10:00,18.7,18.7,18.69,18.69,13400.0,16.5506,16.5506,16.5417,16.5417,13400.0
2013-12-27 15:15:00,18.69,18.7,18.67,18.69,53700.0,16.5417,16.5506,16.524,16.5417,53700.0
2013-12-27 15:20:00,18.69,18.7,18.69,18.7,8500.0,16.5417,16.5506,16.5417,16.5506,8500.0
2013-12-27 15:25:00,18.69,18.7,18.69,18.7,31900.0,16.5417,16.5506,16.5417,16.5506,31900.0
2013-12-27 15:30:00,18.7,18.71,18.69,18.71,26400.0,16.5506,16.5594,16.5417,16.5594,26400.0
2013-12-27 15:35:00,18.7,18.73,18.7,18.73,49500.0,16.5506,16.5771,16.5506,16.5771,49500.0
2013-12-27 15:40:00,18.72,18.73,18.71,18.72,39100.0,16.5683,16.5771,16.5594,16.5683,39100.0
2013-12-27 15:45:00,18.72,18.72,18.71,18.71,37300.0,16.5683,16.5683,16.5594,16.5594,37300.0
2013-12-27 15:50:00,18.72,18.75,18.72,18.75,97800.0,16.5683,16.5948,16.5683,16.5948,97800.0
2013-12-27 15:55:00,18.75,18.75,18.73,18.74,234400.0,16.5948,16.5948,16.5771,16.586,234400.0
2013-12-30 09:30:00,18.8,18.84,18.72,18.78,85000.0,16.6391,16.6745,16.5683,16.6214,85000.0
2013-12-30 09:35:00,18.78,18.89,18.78,18.88,53400.0,16.6214,16.7187,16.6214,16.7099,53400.0
2013-12-30 09:40:00,18.89,18.92,18.87,18.89,61200.0,16.7187,16.7453,16.701,16.7187,61200.0
2013-12-30 09:45:00,18.89,18.9,18.8,18.8,53700.0,16.7187,16.7276,16.6391,16.6391,53700.0
2013-12-30 09:50:00,18.8,18.83,18.79,18.82,95400.0,16.6391,16.6656,16.6302,16.6568,95400.0
2013-12-30 09:55:00,18.82,18.83,18.8,18.8,24400.0,16.6568,16.6656,16.6391,16.6391,24400.0
2013-12-30 10:00:00,18.8,18.85,18.79,18.85,51900.0,16.6391,16.6833,16.6302,16.6833,51900.0
2013-12-30 10:05:00,18.85,18.88,18.84,18.88,35400.0,16.6833,16.7099,16.6745,16.7099,35400.0
2013-12-30 10:10:00,18.88,18.9,18.87,18.88,216400.0,16.7099,16.7276,16.701,16.7099,216400.0
2013-12-30 10:15:00,18.89,18.9,18.86,18.88,22400.0,16.7187,16.7276,16.6922,16.7099,22400.0
2013-12-30 10:20:00,18.87,18.9,18.86,18.87,36200.0,16.701,16.7276,16.6922,16.701,36200.0
2013-12-30 10:25:00,18.86,18.87,18.84,18.84,19000.0,16.6922,16.701,16.6745,16.6745,19000.0
2013-12-30 10:30:00,18.84,18.87,18.84,18.86,29800.0,16.6745,16.701,16.6745,16.6922,29800.0
2013-12-30 10:35:00,18.85,18.87,18.84,18.85,12600.0,16.6833,16.701,16.6745,16.6833,12600.0
2013-12-30 10:40:00,18.84,18.85,18.82,18.83,16200.0,16.6745,16.6833,16.6568,16.6656,16200.0
2013-12-30 10:45:00,18.82,18.85,18.82,18.85,19000.0,16.6568,16.6833,16.6568,16.6833,19000.0
2013-12-30 10:50:00,18.85,18.88,18.84,18.86,37300.0,16.6833,16.7099,16.6745,16.6922,37300.0
2013-12-30 10:55:00,18.86,18.86,18.82,18.83,26100.0,16.6922,16.6922,16.6568,16.6656,26100.0
2013-12-30 11:00:00,18.83,18.85,18.82,18.85,16100.0,16.6656,16.6833,16.6568,16.6833,16100.0
2013-12-30 11:05:00,18.84,18.86,18.84,18.86,12600.0,16.6745,16.6922,16.6745,16.6922,12600.0
2013-12-30 11:10:00,18.85,18.87,18.84,18.86,39700.0,16.6833,16.701,16.6745,16.6922,39700.0
2013-12-30 11:15:00,18.87,18.87,18.85,18.86,18800.0,16.701,16.701,16.6833,16.6922,18800.0
2013-12-30 11:20:00,18.86,18.87,18.85,18.87,26600.0,16.6922,16.701,16.6833,16.701,26600.0
2013-12-30 11:25:00,18.86,18.87,18.86,18.86,11800.0,16.6922,16.701,16.6922,16.6922,11800.0
2013-12-30 11:30:00,18.86,18.86,18.82,18.83,34800.0,16.6922,16.6922,16.6568,16.6656,34800.0
2013-12-30 11:35:00,18.82,18.83,18.81,18.81,28000.0,16.6568,16.6656,16.6479,16.6479,28000.0
2013-12-30 11:40:00,18.81,18.83,18.81,18.83,33700.0,16.6479,16.6656,16.6479,16.6656,33700.0
2013-12-30 11:45:00,18.83,18.85,18.82,18.84,28500.0,16.6656,16.6833,16.6568,16.6745,28500.0
2013-12-30 11:50:00,18.84,18.84,18.81,18.82,26700.0,16.6745,16.6745,16.6479,16.6568,26700.0
2013-12-30 11:55:00,18.81,18.82,18.8,18.81,22600.0,16.6479,16.6568,16.6391,16.6479,22600.0
2013-12-30 12:00:00,18.81,18.84,18.81,18.84,26500.0,16.6479,16.6745,16.6479,16.6745,26500.0
2013-12-30 12:05:00,18.83,18.85,18.83,18.84,28100.0,16.6656,16.6833,16.6656,16.6745,28100.0
2013-12-30 12:10:00,18.85,18.85,18.83,18.84,19900.0,16.6833,16.6833,16.6656,16.6745,19900.0
2013-12-30 12:15:00,18.83,18.84,18.83,18.84,14000.0,16.6656,16.6745,16.6656,16.6745,14000.0
2013-12-30 12:20:00,18.84,18.84,18.83,18.83,13500.0,16.6745,16.6745,16.6656,16.6656,13500.0
2013-12-30 12:25:00,18.84,18.84,18.83,18.84,16700.0,16.6745,16.6745,16.6656,16.6745,16700.0
2013-12-30 12:30:00,18.84,18.85,18.84,18.85,22600.0,16.6745,16.6833,16.6745,16.6833,22600.0
2013-12-30 12:35:00,18.85,18.85,18.84,18.85,8800.0,16.6833,16.6833,16.6745,16.6833,8800.0
2013-12-30 12:40:00,18.85,18.85,18.84,18.84,26900.0,16.6833,16.6833,16.6745,16.6745,26900.0
2013-12-30 12:45:00,18.85,18.86,18.84,18.85,33800.0,16.6833,16.6922,16.6745,16.6833,33800.0
2013-12-30 12:50:00,18.86,18.86,18.84,18.85,28200.0,16.6922,16.6922,16.6745,16.6833,28200.0
2013-12-30 12:55:00,18.85,18.85,18.84,18.84,13000.0,16.6833,16.6833,16.6745,16.6745,13000.0
2013-12-30 13:00:00,18.85,18.85,18.84,18.84,9700.0,16.6833,16.6833,16.6745,16.6745,9700.0
2013-12-30 13:05:00,18.85,18.86,18.84,18.86,33100.0,16.6833,16.6922,16.6745,16.6922,33100.0
2013-12-30 13:10:00,18.86,18.87,18.85,18.86,30000.0,16.6922,16.701,16.6833,16.6922,30000.0
2013-12-30 13:15:00,18.87,18.87,18.85,18.85,39400.0,16.701,16.701,16.6833,16.6833,39400.0
2013-12-30 13:20:00,18.86,18.87,18.85,18.86,28800.0,16.6922,16.701,16.6833,16.6922,28800.0
2013-12-30 13:25:00,18.87,18.87,18.86,18.87,41800.0,16.701,16.701,16.6922,16.701,41800.0
2013-12-30 13:30:00,18.86,18.87,18.86,18.86,6000.0,16.6922,16.701,16.6922,16.6922,6000.0
2013-12-30 13:35:00,18.86,18.88,18.86,18.86,37400.0,16.6922,16.7099,16.6922,16.6922,37400.0
2013-12-30 13:40:00,18.86,18.87,18.84,18.84,12800.0,16.6922,16.701,16.6745,16.6745,12800.0
2013-12-30 13:45:00,18.84,18.85,18.83,18.84,39900.0,16.6745,16.6833,16.6656,16.6745,39900.0
2013-12-30 13:50:00,18.83,18.84,18.83,18.84,13000.0,16.6656,16.6745,16.6656,16.6745,13000.0
2013-12-30 13:55:00,18.83,18.84,18.83,18.83,6300.0,16.6656,16.6745,16.6656,16.6656,6300.0
2013-12-30 14:00:00,18.83,18.84,18.83,18.83,40400.0,16.6656,16.6745,16.6656,16.6656,40400.0
2013-12-30 14:05:00,18.83,18.84,18.82,18.82,87600.0,16.6656,16.6745,16.6568,16.6568,87600.0
2013-12-30 14:10:00,18.82,18.83,18.81,18.82,49700.0,16.6568,16.6656,16.6479,16.6568,49700.0
2013-12-30 14:15:00,18.83,18.83,18.82,18.83,7800.0,16.6656,16.6656,16.6568,16.6656,7800.0
2013-12-30 14:20:00,18.83,18.83,18.81,18.81,45900.0,16.6656,16.6656,16.6479,16.6479,45900.0
2013-12-30 14:25:00,18.81,18.82,18.8,18.81,39100.0,16.6479,16.6568,16.6391,16.6479,39100.0
2013-12-30 14:30:00,18.8,18.81,18.79,18.8,49600.0,16.6391,16.6479,16.6302,16.6391,49600.0
2013-12-30 14:35:00,18.8,18.8,18.79,18.8,59800.0,16.6391,16.6391,16.6302,16.6391,59800.0
2013-12-30 14:40:00,18.8,18.81,18.8,18.8,125200.0,16.6391,16.6479,16.6391,16.6391,125200.0
2013-12-30 14:45:00,18.8,18.81,18.79,18.79,79000.0,16.6391,16.6479,16.6302,16.6302,79000.0
2013-12-30 14:50:00,18.79,18.79,18.78,18.79,24900.0,16.6302,16.6302,16.6214,16.6302,24900.0
2013-12-30 14:55:00,18.79,18.79,18.78,18.79,11300.0,16.6302,16.6302,16.6214,16.6302,11300.0
2013-12-30 15:00:00,18.79,18.81,18.79,18.8,23300.0,16.6302,16.6479,16.6302,16.6391,23300.0
2013-12-30 15:05:00,18.8,18.81,18.8,18.81,26700.0,16.6391,16.6479,16.6391,16.6479,26700.0
2013-12-30 15:10:00,18.8,18.81,18.79,18.8,43200.0,16.6391,16.6479,16.6302,16.6391,43200.0
2013-12-30 15:15:00,18.8,18.81,18.8,18.8,10500.0,16.6391,16.6479,16.6391,16.6391,10500.0
2013-12-30 15:20:00,18.8,18.82,18.8,18.82,16600.0,16.6391,16.6568,16.6391,16.6568,16600.0
2013-12-30 15:25:00,18.82,18.82,18.81,18.82,10400.0,16.6568,16.6568,16.6479,16.6568,10400.0
2013-12-30 15:30:00,18.82,18.82,18.81,18.81,18100.0,16.6568,16.6568,16.6479,16.6479,18100.0
2013-12-30 15:35:00,18.82,18.82,18.81,18.82,26300.0,16.6568,16.6568,16.6479,16.6568,26300.0
2013-12-30 15:40:00,18.82,18.82,18.81,18.81,36300.0,16.6568,16.6568,16.6479,16.6479,36300.0
2013-12-30 15:45:00,18.81,18.84,18.81,18.83,67900.0,16.6479,16.6745,16.6479,16.6656,67900.0
2013-12-30 15:50:00,18.84,18.84,18.81,18.81,119700.0,16.6745,16.6745,16.6479,16.6479,119700.0
2013-12-30 15:55:00,18.81,18.83,18.81,18.82,184600.0,16.6479,16.6656,16.6479,16.6568,184600.0
2013-12-31 09:30:00,18.84,18.94,18.81,18.81,129900.0,16.6745,16.763,16.6479,16.6479,129900.0
2013-12-31 09:35:00,18.81,18.85,18.81,18.84,28600.0,16.6479,16.6833,16.6479,16.6745,28600.0
2013-12-31 09:40:00,18.84,18.84,18.8,18.81,50600.0,16.6745,16.6745,16.6391,16.6479,50600.0
2013-12-31 09:45:00,18.81,18.81,18.76,18.8,42900.0,16.6479,16.6479,16.6037,16.6391,42900.0
2013-12-31 09:50:00,18.79,18.81,18.79,18.8,35900.0,16.6302,16.6479,16.6302,16.6391,35900.0
2013-12-31 09:55:00,18.81,18.85,18.79,18.85,19500.0,16.6479,16.6833,16.6302,16.6833,19500.0
2013-12-31 10:00:00,18.85,18.87,18.83,18.83,95800.0,16.6833,16.701,16.6656,16.6656,95800.0
2013-12-31 10:05:00,18.83,18.84,18.79,18.82,74300.0,16.6656,16.6745,16.6302,16.6568,74300.0
2013-12-31 10:10:00,18.8,18.82,18.8,18.8,16700.0,16.6391,16.6568,16.6391,16.6391,16700.0
2013-12-31 10:15:00,18.8,18.81,18.77,18.77,32700.0,16.6391,16.6479,16.6125,16.6125,32700.0
2013-12-31 10:20:00,18.77,18.79,18.76,18.78,46500.0,16.6125,16.6302,16.6037,16.6214,46500.0
2013-12-31 10:25:00,18.77,18.78,18.77,18.77,18800.0,16.6125,16.6214,16.6125,16.6125,18800.0
2013-12-31 10:30:00,18.78,18.83,18.78,18.82,54800.0,16.6214,16.6656,16.6214,16.6568,54800.0
2013-12-31 10:35:00,18.81,18.82,18.8,18.8,17800.0,16.6479,16.6568,16.6391,16.6391,17800.0
2013-12-31 10:40:00,18.8,18.81,18.79,18.81,56800.0,16.6391,16.6479,16.6302,16.6479,56800.0
2013-12-31 10:45:00,18.8,18.82,18.8,18.82,32200.0,16.6391,16.6568,16.6391,16.6568,32200.0
2013-12-31 10:50:00,18.81,18.84,18.81,18.83,21100.0,16.6479,16.6745,16.6479,16.6656,21100.0
2013-12-31 10:55:00,18.84,18.86,18.84,18.86,19200.0,16.6745,16.6922,16.6745,16.6922,19200.0
2013-12-31 11:00:00,18.86,18.88,18.86,18.86,35600.0,16.6922,16.7099,16.6922,16.6922,35600.0
2013-12-31 11:05:00,18.86,18.87,18.85,18.87,23500.0,16.6922,16.701,16.6833,16.701,23500.0
2013-12-31 11:10:00,18.87,18.87,18.85,18.87,42700.0,16.701,16.701,16.6833,16.701,42700.0
2013-12-31 11:15:00,18.87,18.87,18.85,18.86,13600.0,16.701,16.701,16.6833,16.6922,13600.0
2013-12-31 11:20:00,18.85,18.86,18.84,18.85,8300.0,16.6833,16.6922,16.6745,16.6833,8300.0
2013-12-31 11:25:00,18.85,18.87,18.84,18.86,9000.0,16.6833,16.701,16.6745,16.6922,9000.0
2013-12-31 11:30:00,18.87,18.87,18.85,18.86,11400.0,16.701,16.701,16.6833,16.6922,11400.0
2013-12-31 11:35:00,18.85,18.86,18.85,18.85,8400.0,16.6833,16.6922,16.6833,16.6833,8400.0
2013-12-31 11:40:00,18.85,18.85,18.83,18.83,13300.0,16.6833,16.6833,16.6656,16.6656,13300.0
2013-12-31 11:45:00,18.83,18.85,18.83,18.84,15400.0,16.6656,16.6833,16.6656,16.6745,15400.0
2013-12-31 11:50:00,18.84,18.85,18.84,18.85,5100.0,16.6745,16.6833,16.6745,16.6833,5100.0
2013-12-31 11:55:00,18.85,18.85,18.84,18.85,11700.0,16.6833,16.6833,16.6745,16.6833,11700.0
2013-12-31 12:00:00,18.85,18.86,18.83,18.84,26400.0,16.6833,16.6922,16.6656,16.6745,26400.0
2013-12-31 12:05:00,18.84,18.85,18.84,18.85,10400.0,16.6745,16.6833,16.6745,16.6833,10400.0
2013-12-31 12:10:00,18.84,18.85,18.83,18.84,31900.0,16.6745,16.6833,16.6656,16.6745,31900.0
2013-12-31 12:15:00,18.84,18.85,18.83,18.84,19800.0,16.6745,16.6833,16.6656,16.6745,19800.0
2013-12-31 12:20:00,18.84,18.86,18.84,18.86,22600.0,16.6745,16.6922,16.6745,16.6922,22600.0
2013-12-31 12:25:00,18.85,18.86,18.84,18.84,10900.0,16.6833,16.6922,16.6745,16.6745,10900.0
2013-12-31 12:30:00,18.84,18.85,18.84,18.84,13500.0,16.6745,16.6833,16.6745,16.6745,13500.0
2013-12-31 12:35:00,18.84,18.86,18.84,18.86,13900.0,16.6745,16.6922,16.6745,16.6922,13900.0
2013-12-31 12:40:00,18.86,18.86,18.84,18.85,30000.0,16.6922,16.6922,16.6745,16.6833,30000.0
2013-12-31 12:45:00,18.85,18.85,18.84,18.85,8200.0,16.6833,16.6833,16.6745,16.6833,8200.0
2013-12-31 12:50:00,18.84,18.85,18.83,18.84,31300.0,16.6745,16.6833,16.6656,16.6745,31300.0
2013-12-31 12:55:00,18.83,18.84,18.83,18.84,12100.0,16.6656,16.6745,16.6656,16.6745,12100.0
2013-12-31 13:00:00,18.84,18.84,18.83,18.83,18700.0,16.6745,16.6745,16.6656,16.6656,18700.0
2013-12-31 13:05:00,18.83,18.85,18.83,18.84,22000.0,16.6656,16.6833,16.6656,16.6745,22000.0
2013-12-31 13:10:00,18.84,18.84,18.83,18.84,10400.0,16.6745,16.6745,16.6656,16.6745,10400.0
2013-12-31 13:15:00,18.84,18.84,18.83,18.84,6500.0,16.6745,16.6745,16.6656,16.6745,6500.0
2013-12-31 13:20:00,18.84,18.84,18.83,18.84,10800.0,16.6745,16.6745,16.6656,16.6745,10800.0
2013-12-31 13:25:00,18.83,18.84,18.82,18.84,20100.0,16.6656,16.6745,16.6568,16.6745,20100.0
2013-12-31 13:30:00,18.83,18.84,18.83,18.84,9700.0,16.6656,16.6745,16.6656,16.6745,9700.0
2013-12-31 13:35:00,18.83,18.84,18.83,18.84,3200.0,16.6656,16.6745,16.6656,16.6745,3200.0
2013-12-31 13:40:00,18.83,18.84,18.83,18.83,6600.0,16.6656,16.6745,16.6656,16.6656,6600.0
2013-12-31 13:45:00,18.83,18.84,18.83,18.83,4600.0,16.6656,16.6745,16.6656,16.6656,4600.0
2013-12-31 13:50:00,18.84,18.86,18.83,18.86,23600.0,16.6745,16.6922,16.6656,16.6922,23600.0
2013-12-31 13:55:00,18.85,18.86,18.85,18.86,11900.0,16.6833,16.6922,16.6833,16.6922,11900.0
2013-12-31 14:00:00,18.86,18.86,18.84,18.85,10900.0,16.6922,16.6922,16.6745,16.6833,10900.0
2013-12-31 14:05:00,18.85,18.85,18.83,18.83,28800.0,16.6833,16.6833,16.6656,16.6656,28800.0
2013-12-31 14:10:00,18.83,18.85,18.83,18.84,39500.0,16.6656,16.6833,16.6656,16.6745,39500.0
2013-12-31 14:15:00,18.85,18.85,18.83,18.83,10600.0,16.6833,16.6833,16.6656,16.6656,10600.0
2013-12-31 14:20:00,18.84,18.84,18.83,18.84,3100.0,16.6745,16.6745,16.6656,16.6745,3100.0
2013-12-31 14:25:00,18.83,18.84,18.82,18.83,15600.0,16.6656,16.6745,16.6568,16.6656,15600.0
2013-12-31 14:30:00,18.83,18.83,18.82,18.83,9800.0,16.6656,16.6656,16.6568,16.6656,9800.0
2013-12-31 14:35:00,18.83,18.84,18.82,18.82,37300.0,16.6656,16.6745,16.6568,16.6568,37300.0
2013-12-31 14:40:00,18.82,18.83,18.81,18.81,35400.0,16.6568,16.6656,16.6479,16.6479,35400.0
2013-12-31 14:45:00,18.81,18.81,18.79,18.8,15500.0,16.6479,16.6479,16.6302,16.6391,15500.0
2013-12-31 14:50:00,18.8,18.82,18.8,18.82,14800.0,16.6391,16.6568,16.6391,16.6568,14800.0
2013-12-31 14:55:00,18.82,18.82,18.8,18.81,25300.0,16.6568,16.6568,16.6391,16.6479,25300.0
2013-12-31 15:00:00,18.81,18.82,18.81,18.81,7400.0,16.6479,16.6568,16.6479,16.6479,7400.0
2013-12-31 15:05:00,18.82,18.82,18.8,18.81,33100.0,16.6568,16.6568,16.6391,16.6479,33100.0
2013-12-31 15:10:00,18.82,18.84,18.82,18.83,24000.0,16.6568,16.6745,16.6568,16.6656,24000.0
2013-12-31 15:15:00,18.84,18.85,18.84,18.85,79600.0,16.6745,16.6833,16.6745,16.6833,79600.0
2013-12-31 15:20:00,18.85,18.85,18.84,18.84,15900.0,16.6833,16.6833,16.6745,16.6745,15900.0
2013-12-31 15:25:00,18.85,18.86,18.84,18.86,29400.0,16.6833,16.6922,16.6745,16.6922,29400.0
2013-12-31 15:30:00,18.86,18.89,18.85,18.89,37200.0,16.6922,16.7187,16.6833,16.7187,37200.0
2013-12-31 15:35:00,18.88,18.89,18.87,18.88,49400.0,16.7099,16.7187,16.701,16.7099,49400.0
2013-12-31 15:40:00,18.87,18.89,18.86,18.86,96200.0,16.701,16.7187,16.6922,16.6922,96200.0
2013-12-31 15:45:00,18.86,18.86,18.84,18.86,110800.0,16.6922,16.6922,16.6745,16.6922,110800.0
2013-12-31 15:50:00,18.85,18.86,18.85,18.86,66000.0,16.6833,16.6922,16.6833,16.6922,66000.0
2013-12-31 15:55:00,18.86,18.86,18.84,18.85,333200.0,16.6922,16.6922,16.6745,16.6833,333200.0
2014-01-02 09:30:00,18.84,18.89,18.8,18.89,136500.0,16.6745,16.7187,16.6391,16.7187,136500.0
2014-01-02 09:35:00,18.89,18.9,18.85,18.86,57700.0,16.7187,16.7276,16.6833,16.6922,57700.0
2014-01-02 09:40:00,18.85,18.9,18.83,18.9,88400.0,16.6833,16.7276,16.6656,16.7276,88400.0
2014-01-02 09:45:00,18.89,18.94,18.88,18.94,86500.0,16.7187,16.763,16.7099,16.763,86500.0
2014-01-02 09:50:00,18.93,18.95,18.91,18.94,78100.0,16.7541,16.7718,16.7364,16.763,78100.0
2014-01-02 09:55:00,18.94,18.96,18.94,18.95,68300.0,16.763,16.7807,16.763,16.7718,68300.0
2014-01-02 10:00:00,18.95,18.95,18.87,18.91,72500.0,16.7718,16.7718,16.701,16.7364,72500.0
2014-01-02 10:05:00,18.9,18.96,18.9,18.95,84600.0,16.7276,16.7807,16.7276,16.7718,84600.0
2014-01-02 10:10:00,18.95,19.06,18.95,19.04,528600.0,16.7718,16.8692,16.7718,16.8515,528600.0
2014-01-02 10:15:00,19.05,19.09,19.04,19.05,189300.0,16.8603,16.8957,16.8515,16.8603,189300.0
2014-01-02 10:20:00,19.06,19.07,19.01,19.02,67600.0,16.8692,16.878,16.8249,16.8338,67600.0
2014-01-02 10:25:00,19.02,19.03,19.0,19.0,71900.0,16.8338,16.8426,16.8161,16.8161,71900.0
2014-01-02 10:30:00,19.01,19.02,19.0,19.01,38100.0,16.8249,16.8338,16.8161,16.8249,38100.0
2014-01-02 10:35:00,19.01,19.03,19.01,19.02,112700.0,16.8249,16.8426,16.8249,16.8338,112700.0
2014-01-02 10:40:00,19.03,19.03,19.02,19.02,69000.0,16.8426,16.8426,16.8338,16.8338,69000.0
2014-01-02 10:45:00,19.03,19.03,18.98,19.01,81700.0,16.8426,16.8426,16.7984,16.8249,81700.0
2014-01-02 10:50:00,19.0,19.01,18.99,19.01,43000.0,16.8161,16.8249,16.8072,16.8249,43000.0
2014-01-02 10:55:00,19.01,19.01,18.98,19.0,33800.0,16.8249,16.8249,16.7984,16.8161,33800.0
2014-01-02 11:00:00,19.0,19.01,18.97,18.98,48000.0,16.8161,16.8249,16.7895,16.7984,48000.0
2014-01-02 11:05:00,18.98,18.99,18.98,18.99,17500.0,16.7984,16.8072,16.7984,16.8072,17500.0
2014-01-02 11:10:00,18.99,18.99,18.96,18.96,30900.0,16.8072,16.8072,16.7807,16.7807,30900.0
2014-01-02 11:15:00,18.97,18.98,18.96,18.98,41900.0,16.7895,16.7984,16.7807,16.7984,41900.0
2014-01-02 11:20:00,18.98,18.99,18.97,18.98,30800.0,16.7984,16.8072,16.7895,16.7984,30800.0
2014-01-02 11:25:00,18.98,18.99,18.9,18.91,96800.0,16.7984,16.8072,16.7276,16.7364,96800.0
2014-01-02 11:30:00,18.91,18.92,18.85,18.87,65700.0,16.7364,16.7453,16.6833,16.701,65700.0
2014-01-02 11:35:00,18.87,18.89,18.86,18.89,34400.0,16.701,16.7187,16.6922,16.7187,34400.0
2014-01-02 11:40:00,18.89,18.9,18.87,18.88,32300.0,16.7187,16.7276,16.701,16.7099,32300.0
2014-01-02 11:45:00,18.88,18.88,18.83,18.83,27300.0,16.7099,16.7099,16.6656,16.6656,27300.0
2014-01-02 11:50:00,18.83,18.83,18.81,18.82,36900.0,16.6656,16.6656,16.6479,16.6568,36900.0
2014-01-02 11:55:00,18.82,18.82,18.78,18.81,69900.0,16.6568,16.6568,16.6214,16.6479,69900.0
2014-01-02 12:00:00,18.8,18.82,18.78,18.81,22100.0,16.6391,16.6568,16.6214,16.6479,22100.0
2014-01-02 12:05:00,18.81,18.85,18.81,18.85,12200.0,16.6479,16.6833,16.6479,16.6833,12200.0
2014-01-02 12:10:00,18.85,18.89,18.84,18.87,40400.0,16.6833,16.7187,16.6745,16.701,40400.0
2014-01-02 12:15:00,18.87,18.88,18.86,18.88,10800.0,16.701,16.7099,16.6922,16.7099,10800.0
2014-01-02 12:20:00,18.87,18.9,18.87,18.9,10400.0,16.701,16.7276,16.701,16.7276,10400.0
2014-01-02 12:25:00,18.91,18.92,18.9,18.91,32600.0,16.7364,16.7453,16.7276,16.7364,32600.0
2014-01-02 12:30:00,18.91,18.92,18.87,18.88,32700.0,16.7364,16.7453,16.701,16.7099,32700.0
2014-01-02 12:35:00,18.88,18.9,18.88,18.9,11900.0,16.7099,16.7276,16.7099,16.7276,11900.0
2014-01-02 12:40:00,18.89,18.89,18.85,18.87,31500.0,16.7187,16.7187,16.6833,16.701,31500.0
2014-01-02 12:45:00,18.87,18.9,18.87,18.9,29100.0,16.701,16.7276,16.701,16.7276,29100.0
2014-01-02 12:50:00,18.9,18.9,18.87,18.88,30400.0,16.7276,16.7276,16.701,16.7099,30400.0
2014-01-02 12:55:00,18.89,18.89,18.86,18.86,31500.0,16.7187,16.7187,16.6922,16.6922,31500.0
2014-01-02 13:00:00,18.86,18.87,18.86,18.86,12400.0,16.6922,16.701,16.6922,16.6922,12400.0
2014-01-02 13:05:00,18.86,18.87,18.86,18.87,9600.0,16.6922,16.701,16.6922,16.701,9600.0
2014-01-02 13:10:00,18.87,18.88,18.86,18.87,17200.0,16.701,16.7099,16.6922,16.701,17200.0
2014-01-02 13:15:00,18.88,18.88,18.87,18.88,12100.0,16.7099,16.7099,16.701,16.7099,12100.0
2014-01-02 13:20:00,18.88,18.88,18.87,18.88,19300.0,16.7099,16.7099,16.701,16.7099,19300.0
2014-01-02 13:25:00,18.88,18.88,18.85,18.85,58800.0,16.7099,16.7099,16.6833,16.6833,58800.0
2014-01-02 13:30:00,18.84,18.85,18.82,18.84,23100.0,16.6745,16.6833,16.6568,16.6745,23100.0
2014-01-02 13:35:00,18.84,18.84,18.82,18.82,22400.0,16.6745,16.6745,16.6568,16.6568,22400.0
2014-01-02 13:40:00,18.82,18.84,18.82,18.84,14300.0,16.6568,16.6745,16.6568,16.6745,14300.0
2014-01-02 13:45:00,18.84,18.88,18.83,18.86,47800.0,16.6745,16.7099,16.6656,16.6922,47800.0
2014-01-02 13:50:00,18.86,18.87,18.84,18.84,21500.0,16.6922,16.701,16.6745,16.6745,21500.0
2014-01-02 13:55:00,18.85,18.86,18.84,18.86,8000.0,16.6833,16.6922,16.6745,16.6922,8000.0
2014-01-02 14:00:00,18.86,18.88,18.86,18.87,35300.0,16.6922,16.7099,16.6922,16.701,35300.0
2014-01-02 14:05:00,18.87,18.9,18.87,18.9,52500.0,16.701,16.7276,16.701,16.7276,52500.0
2014-01-02 14:10:00,18.9,18.9,18.87,18.88,34700.0,16.7276,16.7276,16.701,16.7099,34700.0
2014-01-02 14:15:00,18.88,18.89,18.85,18.85,45100.0,16.7099,16.7187,16.6833,16.6833,45100.0
2014-01-02 14:20:00,18.86,18.87,18.84,18.86,22300.0,16.6922,16.701,16.6745,16.6922,22300.0
2014-01-02 14:25:00,18.87,18.87,18.85,18.85,20500.0,16.701,16.701,16.6833,16.6833,20500.0
2014-01-02 14:30:00,18.85,18.88,18.85,18.88,25600.0,16.6833,16.7099,16.6833,16.7099,25600.0
2014-01-02 14:35:00,18.88,18.88,18.87,18.87,24900.0,16.7099,16.7099,16.701,16.701,24900.0
2014-01-02 14:40:00,18.87,18.89,18.86,18.89,23700.0,16.701,16.7187,16.6922,16.7187,23700.0
2014-01-02 14:45:00,18.89,18.91,18.88,18.9,28100.0,16.7187,16.7364,16.7099,16.7276,28100.0
2014-01-02 14:50:00,18.9,18.91,18.89,18.9,30800.0,16.7276,16.7364,16.7187,16.7276,30800.0
2014-01-02 14:55:00,18.89,18.91,18.88,18.89,36100.0,16.7187,16.7364,16.7099,16.7187,36100.0
2014-01-02 15:00:00,18.88,18.9,18.88,18.9,30300.0,16.7099,16.7276,16.7099,16.7276,30300.0
2014-01-02 15:05:00,18.89,18.91,18.89,18.91,55200.0,16.7187,16.7364,16.7187,16.7364,55200.0
2014-01-02 15:10:00,18.91,18.95,18.9,18.92,82900.0,16.7364,16.7718,16.7276,16.7453,82900.0
2014-01-02 15:15:00,18.92,18.93,18.91,18.91,62700.0,16.7453,16.7541,16.7364,16.7364,62700.0
2014-01-02 15:20:00,18.92,18.92,18.91,18.91,35000.0,16.7453,16.7453,16.7364,16.7364,35000.0
2014-01-02 15:25:00,18.91,18.93,18.9,18.92,71800.0,16.7364,16.7541,16.7276,16.7453,71800.0
2014-01-02 15:30:00,18.91,18.92,18.89,18.91,57400.0,16.7364,16.7453,16.7187,16.7364,57400.0
2014-01-02 15:35:00,18.91,18.91,18.87,18.88,74400.0,16.7364,16.7364,16.701,16.7099,74400.0
2014-01-02 15:40:00,18.88,18.88,18.86,18.87,51100.0,16.7099,16.7099,16.6922,16.701,51100.0
2014-01-02 15:45:00,18.87,18.88,18.87,18.88,121300.0,16.701,16.7099,16.701,16.7099,121300.0
2014-01-02 15:50:00,18.88,18.88,18.87,18.88,97800.0,16.7099,16.7099,16.701,16.7099,97800.0
2014-01-02 15:55:00,18.88,18.89,18.87,18.88,215400.0,16.7099,16.7187,16.701,16.7099,215400.0
2014-01-03 09:30:00,18.97,19.09,18.95,19.07,192000.0,16.7895,16.8957,16.7718,16.878,192000.0
2014-01-03 09:35:00,19.07,19.15,19.03,19.08,254700.0,16.878,16.9488,16.8426,16.8869,254700.0
2014-01-03 09:40:00,19.08,19.17,19.05,19.08,265600.0,16.8869,16.9665,16.8603,16.8869,265600.0
2014-01-03 09:45:00,19.08,19.18,19.07,19.14,210400.0,16.8869,16.9754,16.878,16.94,210400.0
2014-01-03 09:50:00,19.15,19.16,19.11,19.13,89100.0,16.9488,16.9577,16.9134,16.9311,89100.0
2014-01-03 09:55:00,19.13,19.17,19.13,19.15,88600.0,16.9311,16.9665,16.9311,16.9488,88600.0
2014-01-03 10:00:00,19.16,19.16,19.11,19.14,65200.0,16.9577,16.9577,16.9134,16.94,65200.0
2014-01-03 10:05:00,19.14,19.15,19.11,19.14,75100.0,16.94,16.9488,16.9134,16.94,75100.0
2014-01-03 10:10:00,19.14,19.14,19.1,19.12,118800.0,16.94,16.94,16.9046,16.9223,118800.0
2014-01-03 10:15:00,19.12,19.12,19.06,19.09,120500.0,16.9223,16.9223,16.8692,16.8957,120500.0
2014-01-03 10:20:00,19.09,19.11,19.08,19.08,70200.0,16.8957,16.9134,16.8869,16.8869,70200.0
2014-01-03 10:25:00,19.08,19.11,19.08,19.11,43700.0,16.8869,16.9134,16.8869,16.9134,43700.0
2014-01-03 10:30:00,19.11,19.13,19.09,19.13,63000.0,16.9134,16.9311,16.8957,16.9311,63000.0
2014-01-03 10:35:00,19.13,19.16,19.12,19.14,79200.0,16.9311,16.9577,16.9223,16.94,79200.0
2014-01-03 10:40:00,19.14,19.16,19.14,19.14,75700.0,16.94,16.9577,16.94,16.94,75700.0
2014-01-03 10:45:00,19.15,19.18,19.14,19.16,72200.0,16.9488,16.9754,16.94,16.9577,72200.0
2014-01-03 10:50:00,19.16,19.18,19.14,19.14,86700.0,16.9577,16.9754,16.94,16.94,86700.0
2014-01-03 10:55:00,19.14,19.14,19.12,19.13,33700.0,16.94,16.94,16.9223,16.9311,33700.0
2014-01-03 11:00:00,19.14,19.14,19.13,19.14,18600.0,16.94,16.94,16.9311,16.94,18600.0
2014-01-03 11:05:00,19.13,19.14,19.11,19.13,96200.0,16.9311,16.94,16.9134,16.9311,96200.0
2014-01-03 11:10:00,19.13,19.13,19.08,19.1,79800.0,16.9311,16.9311,16.8869,16.9046,79800.0
2014-01-03 11:15:00,19.1,19.1,19.07,19.08,52800.0,16.9046,16.9046,16.878,16.8869,52800.0
2014-01-03 11:20:00,19.09,19.1,19.07,19.1,44700.0,16.8957,16.9046,16.878,16.9046,44700.0
2014-01-03 11:25:00,19.09,19.1,19.08,19.1,158500.0,16.8957,16.9046,16.8869,16.9046,158500.0
2014-01-03 11:30:00,19.11,19.11,19.1,19.11,27400.0,16.9134,16.9134,16.9046,16.9134,27400.0
2014-01-03 11:35:00,19.11,19.15,19.1,19.15,89300.0,16.9134,16.9488,16.9046,16.9488,89300.0
2014-01-03 11:40:00,19.15,19.16,19.14,19.14,52900.0,16.9488,16.9577,16.94,16.94,52900.0
2014-01-03 11:45:00,19.14,19.15,19.13,19.14,104400.0,16.94,16.9488,16.9311,16.94,104400.0
2014-01-03 11:50:00,19.14,19.16,19.14,19.16,68600.0,16.94,16.9577,16.94,16.9577,68600.0
2014-01-03 11:55:00,19.16,19.17,19.13,19.16,123700.0,16.9577,16.9665,16.9311,16.9577,123700.0
2014-01-03 12:00:00,19.16,19.18,19.15,19.18,32700.0,16.9577,16.9754,16.9488,16.9754,32700.0
2014-01-03 12:05:00,19.18,19.23,19.18,19.23,213200.0,16.9754,17.0196,16.9754,17.0196,213200.0
2014-01-03 12:10:00,19.23,19.25,19.22,19.24,162300.0,17.0196,17.0373,17.0108,17.0285,162300.0
2014-01-03 12:15:00,19.23,19.25,19.23,19.24,90700.0,17.0196,17.0373,17.0196,17.0285,90700.0
2014-01-03 12:20:00,19.24,19.26,19.23,19.26,81200.0,17.0285,17.0462,17.0196,17.0462,81200.0
2014-01-03 12:25:00,19.26,19.29,19.25,19.29,125900.0,17.0462,17.0727,17.0373,17.0727,125900.0
2014-01-03 12:30:00,19.29,19.3,19.27,19.29,137200.0,17.0727,17.0816,17.055,17.0727,137200.0
2014-01-03 12:35:00,19.29,19.3,19.24,19.25,338000.0,17.0727,17.0816,17.0285,17.0373,338000.0
2014-01-03 12:40:00,19.25,19.25,19.22,19.22,67100.0,17.0373,17.0373,17.0108,17.0108,67100.0
2014-01-03 12:45:00,19.23,19.24,19.22,19.24,36100.0,17.0196,17.0285,17.0108,17.0285,36100.0
2014-01-03 12:50:00,19.24,19.26,19.23,19.25,32700.0,17.0285,17.0462,17.0196,17.0373,32700.0
2014-01-03 12:55:00,19.25,19.27,19.23,19.23,132500.0,17.0373,17.055,17.0196,17.0196,132500.0
2014-01-03 13:00:00,19.23,19.26,19.22,19.26,85600.0,17.0196,17.0462,17.0108,17.0462,85600.0
2014-01-03 13:05:00,19.26,19.26,19.25,19.25,81600.0,17.0462,17.0462,17.0373,17.0373,81600.0
2014-01-03 13:10:00,19.26,19.27,19.25,19.27,28100.0,17.0462,17.055,17.0373,17.055,28100.0
2014-01-03 13:15:00,19.26,19.29,19.26,19.29,35800.0,17.0462,17.0727,17.0462,17.0727,35800.0
2014-01-03 13:20:00,19.29,19.31,19.29,19.31,48800.0,17.0727,17.0904,17.0727,17.0904,48800.0
2014-01-03 13:25:00,19.31,19.32,19.3,19.32,150000.0,17.0904,17.0993,17.0816,17.0993,150000.0
2014-01-03 13:30:00,19.32,19.32,19.3,19.31,69300.0,17.0993,17.0993,17.0816,17.0904,69300.0
2014-01-03 13:35:00,19.3,19.32,19.3,19.31,69600.0,17.0816,17.0993,17.0816,17.0904,69600.0
2014-01-03 13:40:00,19.32,19.32,19.28,19.3,92300.0,17.0993,17.0993,17.0639,17.0816,92300.0
2014-01-03 13:45:00,19.3,19.32,19.3,19.32,53800.0,17.0816,17.0993,17.0816,17.0993,53800.0
2014-01-03 13:50:00,19.32,19.32,19.3,19.31,34900.0,17.0993,17.0993,17.0816,17.0904,34900.0
2014-01-03 13:55:00,19.32,19.34,19.31,19.34,70300.0,17.0993,17.117,17.0904,17.117,70300.0
2014-01-03 14:00:00,19.33,19.34,19.31,19.33,90200.0,17.1081,17.117,17.0904,17.1081,90200.0
2014-01-03 14:05:00,19.34,19.35,19.33,19.34,76600.0,17.117,17.1258,17.1081,17.117,76600.0
2014-01-03 14:10:00,19.34,19.34,19.33,19.34,38900.0,17.117,17.117,17.1081,17.117,38900.0
2014-01-03 14:15:00,19.34,19.35,19.33,19.34,64500.0,17.117,17.1258,17.1081,17.117,64500.0
2014-01-03 14:20:00,19.34,19.35,19.34,19.35,13400.0,17.117,17.1258,17.117,17.1258,13400.0
2014-01-03 14:25:00,19.35,19.35,19.34,19.35,25500.0,17.1258,17.1258,17.117,17.1258,25500.0
2014-01-03 14:30:00,19.35,19.35,19.34,19.35,36800.0,17.1258,17.1258,17.117,17.1258,36800.0
2014-01-03 14:35:00,19.35,19.37,19.34,19.37,90800.0,17.1258,17.1435,17.117,17.1435,90800.0
2014-01-03 14:40:00,19.37,19.39,19.36,19.38,134200.0,17.1435,17.1612,17.1347,17.1524,134200.0
2014-01-03 14:45:00,19.37,19.39,19.37,19.39,38700.0,17.1435,17.1612,17.1435,17.1612,38700.0
2014-01-03 14:50:00,19.39,19.4,19.38,19.4,56700.0,17.1612,17.1701,17.1524,17.1701,56700.0
2014-01-03 14:55:00,19.4,19.4,19.37,19.37,183000.0,17.1701,17.1701,17.1435,17.1435,183000.0
2014-01-03 15:00:00,19.37,19.38,19.37,19.38,40500.0,17.1435,17.1524,17.1435,17.1524,40500.0
2014-01-03 15:05:00,19.38,19.38,19.32,19.32,168000.0,17.1524,17.1524,17.0993,17.0993,168000.0
2014-01-03 15:10:00,19.32,19.37,19.32,19.34,219300.0,17.0993,17.1435,17.0993,17.117,219300.0
2014-01-03 15:15:00,19.34,19.41,19.33,19.4,234600.0,17.117,17.1789,17.1081,17.1701,234600.0
2014-01-03 15:20:00,19.4,19.43,19.4,19.43,69400.0,17.1701,17.1966,17.1701,17.1966,69400.0
2014-01-03 15:25:00,19.43,19.43,19.39,19.42,247500.0,17.1966,17.1966,17.1612,17.1878,247500.0
2014-01-03 15:30:00,19.42,19.45,19.4,19.45,133800.0,17.1878,17.2143,17.1701,17.2143,133800.0
2014-01-03 15:35:00,19.45,19.51,19.45,19.49,345100.0,17.2143,17.2675,17.2143,17.2497,345100.0
2014-01-03 15:40:00,19.49,19.51,19.45,19.46,256700.0,17.2497,17.2675,17.2143,17.2232,256700.0
2014-01-03 15:45:00,19.45,19.46,19.41,19.43,237300.0,17.2143,17.2232,17.1789,17.1966,237300.0
2014-01-03 15:50:00,19.44,19.44,19.38,19.4,258400.0,17.2055,17.2055,17.1524,17.1701,258400.0
2014-01-03 15:55:00,19.4,19.43,19.4,19.43,335700.0,17.1701,17.1966,17.1701,17.1966,335700.0
2014-01-06 09:30:00,19.48,19.62,19.45,19.61,211200.0,17.2409,17.3648,17.2143,17.356,211200.0
2014-01-06 09:35:00,19.6,19.64,19.46,19.46,139000.0,17.3471,17.3825,17.2232,17.2232,139000.0
2014-01-06 09:40:00,19.46,19.46,19.35,19.37,129000.0,17.2232,17.2232,17.1258,17.1435,129000.0
2014-01-06 09:45:00,19.37,19.38,19.35,19.37,55800.0,17.1435,17.1524,17.1258,17.1435,55800.0
2014-01-06 09:50:00,19.37,19.38,19.3,19.31,85700.0,17.1435,17.1524,17.0816,17.0904,85700.0
2014-01-06 09:55:00,19.3,19.31,19.26,19.27,142100.0,17.0816,17.0904,17.0462,17.055,142100.0
2014-01-06 10:00:00,19.28,19.28,19.2,19.23,161200.0,17.0639,17.0639,16.9931,17.0196,161200.0
2014-01-06 10:05:00,19.22,19.23,19.17,19.19,118300.0,17.0108,17.0196,16.9665,16.9842,118300.0
2014-01-06 10:10:00,19.19,19.22,19.17,19.22,119900.0,16.9842,17.0108,16.9665,17.0108,119900.0
2014-01-06 10:15:00,19.22,19.23,19.19,19.19,106800.0,17.0108,17.0196,16.9842,16.9842,106800.0
2014-01-06 10:20:00,19.19,19.2,19.18,19.19,83800.0,16.9842,16.9931,16.9754,16.9842,83800.0
2014-01-06 10:25:00,19.19,19.2,19.15,19.16,119800.0,16.9842,16.9931,16.9488,16.9577,119800.0
2014-01-06 10:30:00,19.15,19.21,19.15,19.21,57700.0,16.9488,17.0019,16.9488,17.0019,57700.0
2014-01-06 10:35:00,19.21,19.24,19.2,19.24,89300.0,17.0019,17.0285,16.9931,17.0285,89300.0
2014-01-06 10:40:00,19.24,19.27,19.23,19.26,149800.0,17.0285,17.055,17.0196,17.0462,149800.0
2014-01-06 10:45:00,19.25,19.26,19.23,19.25,65600.0,17.0373,17.0462,17.0196,17.0373,65600.0
2014-01-06 10:50:00,19.24,19.28,19.23,19.27,52800.0,17.0285,17.0639,17.0196,17.055,52800.0
2014-01-06 10:55:00,19.27,19.28,19.23,19.25,89200.0,17.055,17.0639,17.0196,17.0373,89200.0
2014-01-06 11:00:00,19.25,19.25,19.23,19.24,55900.0,17.0373,17.0373,17.0196,17.0285,55900.0
2014-01-06 11:05:00,19.23,19.24,19.22,19.23,34700.0,17.0196,17.0285,17.0108,17.0196,34700.0
2014-01-06 11:10:00,19.23,19.23,19.2,19.2,35300.0,17.0196,17.0196,16.9931,16.9931,35300.0
2014-01-06 11:15:00,19.21,19.22,19.18,19.2,167300.0,17.0019,17.0108,16.9754,16.9931,167300.0
2014-01-06 11:20:00,19.2,19.2,19.17,19.19,49600.0,16.9931,16.9931,16.9665,16.9842,49600.0
2014-01-06 11:25:00,19.19,19.19,19.16,19.16,51000.0,16.9842,16.9842,16.9577,16.9577,51000.0
2014-01-06 11:30:00,19.17,19.2,19.16,19.2,50200.0,16.9665,16.9931,16.9577,16.9931,50200.0
2014-01-06 11:35:00,19.19,19.21,19.19,19.2,49700.0,16.9842,17.0019,16.9842,16.9931,49700.0
2014-01-06 11:40:00,19.21,19.21,19.2,19.21,18100.0,17.0019,17.0019,16.9931,17.0019,18100.0
2014-01-06 11:45:00,19.2,19.21,19.18,19.19,53600.0,16.9931,17.0019,16.9754,16.9842,53600.0
2014-01-06 11:50:00,19.18,19.2,19.18,19.2,31700.0,16.9754,16.9931,16.9754,16.9931,31700.0
2014-01-06 11:55:00,19.2,19.2,19.15,19.15,73400.0,16.9931,16.9931,16.9488,16.9488,73400.0
2014-01-06 12:00:00,19.16,19.16,19.15,19.15,52900.0,16.9577,16.9577,16.9488,16.9488,52900.0
2014-01-06 12:05:00,19.16,19.17,19.07,19.07,106100.0,16.9577,16.9665,16.878,16.878,106100.0
2014-01-06 12:10:00,19.07,19.11,19.07,19.1,95700.0,16.878,16.9134,16.878,16.9046,95700.0
2014-01-06 12:15:00,19.1,19.11,19.09,19.11,48000.0,16.9046,16.9134,16.8957,16.9134,48000.0
2014-01-06 12:20:00,19.11,19.14,19.11,19.13,38800.0,16.9134,16.94,16.9134,16.9311,38800.0
2014-01-06 12:25:00,19.13,19.13,19.1,19.1,66700.0,16.9311,16.9311,16.9046,16.9046,66700.0
2014-01-06 12:30:00,19.1,19.1,19.08,19.1,25800.0,16.9046,16.9046,16.8869,16.9046,25800.0
2014-01-06 12:35:00,19.1,19.1,19.08,19.09,25100.0,16.9046,16.9046,16.8869,16.8957,25100.0
2014-01-06 12:40:00,19.08,19.11,19.08,19.1,63900.0,16.8869,16.9134,16.8869,16.9046,63900.0
2014-01-06 12:45:00,19.11,19.12,19.11,19.12,21900.0,16.9134,16.9223,16.9134,16.9223,21900.0
2014-01-06 12:50:00,19.12,19.14,19.11,19.12,63800.0,16.9223,16.94,16.9134,16.9223,63800.0
2014-01-06 12:55:00,19.12,19.16,19.12,19.16,30400.0,16.9223,16.9577,16.9223,16.9577,30400.0
2014-01-06 13:00:00,19.16,19.17,19.14,19.16,65900.0,16.9577,16.9665,16.94,16.9577,65900.0
2014-01-06 13:05:00,19.16,19.19,19.15,19.15,79400.0,16.9577,16.9842,16.9488,16.9488,79400.0
2014-01-06 13:10:00,19.15,19.16,19.13,19.13,17800.0,16.9488,16.9577,16.9311,16.9311,17800.0
2014-01-06 13:15:00,19.14,19.16,19.14,19.16,50900.0,16.94,16.9577,16.94,16.9577,50900.0
2014-01-06 13:20:00,19.16,19.16,19.14,19.15,31500.0,16.9577,16.9577,16.94,16.9488,31500.0
2014-01-06 13:25:00,19.14,19.14,19.11,19.12,52200.0,16.94,16.94,16.9134,16.9223,52200.0
2014-01-06 13:30:00,19.11,19.11,19.09,19.09,41000.0,16.9134,16.9134,16.8957,16.8957,41000.0
2014-01-06 13:35:00,19.1,19.12,19.09,19.12,63100.0,16.9046,16.9223,16.8957,16.9223,63100.0
2014-01-06 13:40:00,19.12,19.13,19.12,19.13,51200.0,16.9223,16.9311,16.9223,16.9311,51200.0
2014-01-06 13:45:00,19.13,19.15,19.12,19.15,48700.0,16.9311,16.9488,16.9223,16.9488,48700.0
2014-01-06 13:50:00,19.15,19.2,19.15,19.2,67000.0,16.9488,16.9931,16.9488,16.9931,67000.0
2014-01-06 13:55:00,19.2,19.23,19.18,19.18,114100.0,16.9931,17.0196,16.9754,16.9754,114100.0
2014-01-06 14:00:00,19.18,19.19,19.17,19.18,31100.0,16.9754,16.9842,16.9665,16.9754,31100.0
2014-01-06 14:05:00,19.19,19.2,19.18,19.19,48300.0,16.9842,16.9931,16.9754,16.9842,48300.0
2014-01-06 14:10:00,19.2,19.22,19.19,19.22,57400.0,16.9931,17.0108,16.9842,17.0108,57400.0
2014-01-06 14:15:00,19.22,19.22,19.14,19.15,128400.0,17.0108,17.0108,16.94,16.9488,128400.0
2014-01-06 14:20:00,19.14,19.17,19.14,19.16,33000.0,16.94,16.9665,16.94,16.9577,33000.0
2014-01-06 14:25:00,19.16,19.17,19.12,19.13,75000.0,16.9577,16.9665,16.9223,16.9311,75000.0
2014-01-06 14:30:00,19.12,19.14,19.12,19.14,34300.0,16.9223,16.94,16.9223,16.94,34300.0
2014-01-06 14:35:00,19.14,19.16,19.13,19.16,38500.0,16.94,16.9577,16.9311,16.9577,38500.0
2014-01-06 14:40:00,19.16,19.18,19.15,19.18,32200.0,16.9577,16.9754,16.9488,16.9754,32200.0
2014-01-06 14:45:00,19.18,19.19,19.17,19.18,37200.0,16.9754,16.9842,16.9665,16.9754,37200.0
2014-01-06 14:50:00,19.19,19.19,19.16,19.16,99300.0,16.9842,16.9842,16.9577,16.9577,99300.0
2014-01-06 14:55:00,19.17,19.17,19.15,19.15,42800.0,16.9665,16.9665,16.9488,16.9488,42800.0
2014-01-06 15:00:00,19.15,19.16,19.09,19.09,152100.0,16.9488,16.9577,16.8957,16.8957,152100.0
2014-01-06 15:05:00,19.1,19.1,19.09,19.09,14900.0,16.9046,16.9046,16.8957,16.8957,14900.0
2014-01-06 15:10:00,19.09,19.14,19.09,19.14,124500.0,16.8957,16.94,16.8957,16.94,124500.0
2014-01-06 15:15:00,19.14,19.15,19.13,19.15,38100.0,16.94,16.9488,16.9311,16.9488,38100.0
2014-01-06 15:20:00,19.15,19.15,19.12,19.13,88600.0,16.9488,16.9488,16.9223,16.9311,88600.0
2014-01-06 15:25:00,19.13,19.14,19.12,19.14,89400.0,16.9311,16.94,16.9223,16.94,89400.0
2014-01-06 15:30:00,19.14,19.16,19.12,19.12,81900.0,16.94,16.9577,16.9223,16.9223,81900.0
2014-01-06 15:35:00,19.13,19.13,19.12,19.13,82700.0,16.9311,16.9311,16.9223,16.9311,82700.0
2014-01-06 15:40:00,19.13,19.19,19.12,19.18,171900.0,16.9311,16.9842,16.9223,16.9754,171900.0
2014-01-06 15:45:00,19.18,19.23,19.18,19.22,425800.0,16.9754,17.0196,16.9754,17.0108,425800.0
2014-01-06 15:50:00,19.22,19.22,19.2,19.21,131700.0,17.0108,17.0108,16.9931,17.0019,131700.0
2014-01-06 15:55:00,19.22,19.23,19.15,19.15,496500.0,17.0108,17.0196,16.9488,16.9488,496500.0
2014-01-07 09:30:00,19.24,19.41,19.24,19.39,142600.0,17.0285,17.1789,17.0285,17.1612,142600.0
2014-01-07 09:35:00,19.39,19.51,19.39,19.48,251800.0,17.1612,17.2675,17.1612,17.2409,251800.0
2014-01-07 09:40:00,19.48,19.58,19.48,19.55,200200.0,17.2409,17.3294,17.2409,17.3029,200200.0
2014-01-07 09:45:00,19.55,19.57,19.49,19.55,209200.0,17.3029,17.3206,17.2497,17.3029,209200.0
2014-01-07 09:50:00,19.55,19.57,19.5,19.57,84800.0,17.3029,17.3206,17.2586,17.3206,84800.0
2014-01-07 09:55:00,19.57,19.63,19.56,19.62,139400.0,17.3206,17.3737,17.3117,17.3648,139400.0
2014-01-07 10:00:00,19.62,19.62,19.55,19.57,175200.0,17.3648,17.3648,17.3029,17.3206,175200.0
2014-01-07 10:05:00,19.57,19.59,19.53,19.57,101000.0,17.3206,17.3383,17.2852,17.3206,101000.0
2014-01-07 10:10:00,19.57,19.58,19.5,19.51,72100.0,17.3206,17.3294,17.2586,17.2675,72100.0
2014-01-07 10:15:00,19.51,19.52,19.5,19.51,60500.0,17.2675,17.2763,17.2586,17.2675,60500.0
2014-01-07 10:20:00,19.52,19.59,19.51,19.59,126200.0,17.2763,17.3383,17.2675,17.3383,126200.0
2014-01-07 10:25:00,19.59,19.64,19.58,19.63,93100.0,17.3383,17.3825,17.3294,17.3737,93100.0
2014-01-07 10:30:00,19.64,19.66,19.61,19.61,92500.0,17.3825,17.4002,17.356,17.356,92500.0
2014-01-07 10:35:00,19.62,19.67,19.61,19.66,74900.0,17.3648,17.4091,17.356,17.4002,74900.0
2014-01-07 10:40:00,19.67,19.67,19.63,19.65,65300.0,17.4091,17.4091,17.3737,17.3914,65300.0
2014-01-07 10:45:00,19.64,19.66,19.62,19.63,95100.0,17.3825,17.4002,17.3648,17.3737,95100.0
2014-01-07 10:50:00,19.63,19.65,19.62,19.63,68500.0,17.3737,17.3914,17.3648,17.3737,68500.0
2014-01-07 10:55:00,19.64,19.65,19.61,19.61,50100.0,17.3825,17.3914,17.356,17.356,50100.0
2014-01-07 11:00:00,19.61,19.62,19.56,19.56,55800.0,17.356,17.3648,17.3117,17.3117,55800.0
2014-01-07 11:05:00,19.56,19.59,19.56,19.58,29600.0,17.3117,17.3383,17.3117,17.3294,29600.0
2014-01-07 11:10:00,19.59,19.6,19.58,19.6,44800.0,17.3383,17.3471,17.3294,17.3471,44800.0
2014-01-07 11:15:00,19.6,19.61,19.57,19.58,70600.0,17.3471,17.356,17.3206,17.3294,70600.0
2014-01-07 11:20:00,19.58,19.59,19.53,19.53,67500.0,17.3294,17.3383,17.2852,17.2852,67500.0
2014-01-07 11:25:00,19.54,19.55,19.52,19.55,62400.0,17.294,17.3029,17.2763,17.3029,62400.0
2014-01-07 11:30:00,19.55,19.56,19.53,19.56,59200.0,17.3029,17.3117,17.2852,17.3117,59200.0
2014-01-07 11:35:00,19.56,19.56,19.52,19.53,54400.0,17.3117,17.3117,17.2763,17.2852,54400.0
2014-01-07 11:40:00,19.53,19.54,19.52,19.53,68300.0,17.2852,17.294,17.2763,17.2852,68300.0
2014-01-07 11:45:00,19.54,19.54,19.47,19.48,145800.0,17.294,17.294,17.232,17.2409,145800.0
2014-01-07 11:50:00,19.49,19.51,19.48,19.51,32400.0,17.2497,17.2675,17.2409,17.2675,32400.0
2014-01-07 11:55:00,19.51,19.53,19.5,19.53,51200.0,17.2675,17.2852,17.2586,17.2852,51200.0
2014-01-07 12:00:00,19.52,19.53,19.52,19.53,20400.0,17.2763,17.2852,17.2763,17.2852,20400.0
2014-01-07 12:05:00,19.53,19.55,19.53,19.54,78000.0,17.2852,17.3029,17.2852,17.294,78000.0
2014-01-07 12:10:00,19.54,19.55,19.52,19.53,67800.0,17.294,17.3029,17.2763,17.2852,67800.0
2014-01-07 12:15:00,19.53,19.54,19.52,19.53,43500.0,17.2852,17.294,17.2763,17.2852,43500.0
2014-01-07 12:20:00,19.53,19.55,19.51,19.52,80200.0,17.2852,17.3029,17.2675,17.2763,80200.0
2014-01-07 12:25:00,19.52,19.54,19.52,19.54,37200.0,17.2763,17.294,17.2763,17.294,37200.0
2014-01-07 12:30:00,19.53,19.6,19.53,19.59,135500.0,17.2852,17.3471,17.2852,17.3383,135500.0
2014-01-07 12:35:00,19.58,19.59,19.58,19.59,26100.0,17.3294,17.3383,17.3294,17.3383,26100.0
2014-01-07 12:40:00,19.59,19.63,19.58,19.62,54100.0,17.3383,17.3737,17.3294,17.3648,54100.0
2014-01-07 12:45:00,19.62,19.64,19.62,19.64,51200.0,17.3648,17.3825,17.3648,17.3825,51200.0
2014-01-07 12:50:00,19.64,19.64,19.58,19.59,118500.0,17.3825,17.3825,17.3294,17.3383,118500.0
2014-01-07 12:55:00,19.59,19.6,19.58,19.59,37300.0,17.3383,17.3471,17.3294,17.3383,37300.0
2014-01-07 13:00:00,19.6,19.6,19.59,19.6,33100.0,17.3471,17.3471,17.3383,17.3471,33100.0
2014-01-07 13:05:00,19.6,19.62,19.59,19.62,52600.0,17.3471,17.3648,17.3383,17.3648,52600.0
2014-01-07 13:10:00,19.62,19.62,19.57,19.58,104100.0,17.3648,17.3648,17.3206,17.3294,104100.0
2014-01-07 13:15:00,19.58,19.6,19.57,19.6,69200.0,17.3294,17.3471,17.3206,17.3471,69200.0
2014-01-07 13:20:00,19.6,19.61,19.6,19.61,21900.0,17.3471,17.356,17.3471,17.356,21900.0
2014-01-07 13:25:00,19.61,19.61,19.57,19.58,83300.0,17.356,17.356,17.3206,17.3294,83300.0
2014-01-07 13:30:00,19.58,19.59,19.57,19.58,42000.0,17.3294,17.3383,17.3206,17.3294,42000.0
2014-01-07 13:35:00,19.57,19.59,19.55,19.57,70500.0,17.3206,17.3383,17.3029,17.3206,70500.0
2014-01-07 13:40:00,19.56,19.58,19.56,19.56,39000.0,17.3117,17.3294,17.3117,17.3117,39000.0
2014-01-07 13:45:00,19.56,19.56,19.53,19.54,56700.0,17.3117,17.3117,17.2852,17.294,56700.0
2014-01-07 13:50:00,19.54,19.54,19.48,19.48,62500.0,17.294,17.294,17.2409,17.2409,62500.0
2014-01-07 13:55:00,19.48,19.5,19.48,19.48,45900.0,17.2409,17.2586,17.2409,17.2409,45900.0
2014-01-07 14:00:00,19.48,19.48,19.41,19.41,71700.0,17.2409,17.2409,17.1789,17.1789,71700.0
2014-01-07 14:05:00,19.41,19.42,19.4,19.4,27300.0,17.1789,17.1878,17.1701,17.1701,27300.0
2014-01-07 14:10:00,19.41,19.45,19.4,19.44,103700.0,17.1789,17.2143,17.1701,17.2055,103700.0
2014-01-07 14:15:00,19.44,19.44,19.42,19.43,31200.0,17.2055,17.2055,17.1878,17.1966,31200.0
2014-01-07 14:20:00,19.43,19.47,19.42,19.47,47900.0,17.1966,17.232,17.1878,17.232,47900.0
2014-01-07 14:25:00,19.47,19.5,19.46,19.47,72100.0,17.232,17.2586,17.2232,17.232,72100.0
2014-01-07 14:30:00,19.47,19.5,19.46,19.5,58400.0,17.232,17.2586,17.2232,17.2586,58400.0
2014-01-07 14:35:00,19.5,19.55,19.5,19.55,42200.0,17.2586,17.3029,17.2586,17.3029,42200.0
2014-01-07 14:40:00,19.55,19.57,19.53,19.54,91500.0,17.3029,17.3206,17.2852,17.294,91500.0
2014-01-07 14:45:00,19.53,19.54,19.49,19.52,74900.0,17.2852,17.294,17.2497,17.2763,74900.0
2014-01-07 14:50:00,19.52,19.52,19.51,19.52,35900.0,17.2763,17.2763,17.2675,17.2763,35900.0
2014-01-07 14:55:00,19.51,19.55,19.51,19.54,68400.0,17.2675,17.3029,17.2675,17.294,68400.0
2014-01-07 15:00:00,19.54,19.54,19.5,19.51,78800.0,17.294,17.294,17.2586,17.2675,78800.0
2014-01-07 15:05:00,19.51,19.51,19.48,19.5,104400.0,17.2675,17.2675,17.2409,17.2586,104400.0
2014-01-07 15:10:00,19.51,19.52,19.5,19.52,43100.0,17.2675,17.2763,17.2586,17.2763,43100.0
2014-01-07 15:15:00,19.51,19.52,19.5,19.52,71100.0,17.2675,17.2763,17.2586,17.2763,71100.0
2014-01-07 15:20:00,19.52,19.53,19.5,19.5,99400.0,17.2763,17.2852,17.2586,17.2586,99400.0
2014-01-07 15:25:00,19.5,19.51,19.48,19.5,103100.0,17.2586,17.2675,17.2409,17.2586,103100.0
2014-01-07 15:30:00,19.51,19.51,19.47,19.51,176800.0,17.2675,17.2675,17.232,17.2675,176800.0
2014-01-07 15:35:00,19.51,19.51,19.47,19.49,123200.0,17.2675,17.2675,17.232,17.2497,123200.0
2014-01-07 15:40:00,19.49,19.52,19.48,19.52,119900.0,17.2497,17.2763,17.2409,17.2763,119900.0
2014-01-07 15:45:00,19.52,19.55,19.52,19.55,171100.0,17.2763,17.3029,17.2763,17.3029,171100.0
2014-01-07 15:50:00,19.55,19.57,19.52,19.52,287000.0,17.3029,17.3206,17.2763,17.2763,287000.0
2014-01-07 15:55:00,19.53,19.54,19.52,19.52,341100.0,17.2852,17.294,17.2763,17.2763,341100.0
2014-01-08 09:30:00,19.54,19.54,19.41,19.49,155900.0,17.294,17.294,17.1789,17.2497,155900.0
2014-01-08 09:35:00,19.48,19.54,19.48,19.51,266700.0,17.2409,17.294,17.2409,17.2675,266700.0
2014-01-08 09:40:00,19.52,19.53,19.48,19.51,228300.0,17.2763,17.2852,17.2409,17.2675,228300.0
2014-01-08 09:45:00,19.51,19.52,19.48,19.48,166700.0,17.2675,17.2763,17.2409,17.2409,166700.0
2014-01-08 09:50:00,19.49,19.51,19.47,19.5,131900.0,17.2497,17.2675,17.232,17.2586,131900.0
2014-01-08 09:55:00,19.5,19.51,19.46,19.51,80000.0,17.2586,17.2675,17.2232,17.2675,80000.0
2014-01-08 10:00:00,19.51,19.55,19.49,19.55,159000.0,17.2675,17.3029,17.2497,17.3029,159000.0
2014-01-08 10:05:00,19.55,19.68,19.55,19.67,184100.0,17.3029,17.4179,17.3029,17.4091,184100.0
2014-01-08 10:10:00,19.68,19.68,19.64,19.64,202600.0,17.4179,17.4179,17.3825,17.3825,202600.0
2014-01-08 10:15:00,19.64,19.74,19.64,19.71,161700.0,17.3825,17.471,17.3825,17.4445,161700.0
2014-01-08 10:20:00,19.71,19.76,19.7,19.71,123300.0,17.4445,17.4887,17.4356,17.4445,123300.0
2014-01-08 10:25:00,19.71,19.73,19.68,19.69,110900.0,17.4445,17.4622,17.4179,17.4268,110900.0
2014-01-08 10:30:00,19.69,19.71,19.69,19.7,61800.0,17.4268,17.4445,17.4268,17.4356,61800.0
2014-01-08 10:35:00,19.71,19.73,19.69,19.69,103500.0,17.4445,17.4622,17.4268,17.4268,103500.0
2014-01-08 10:40:00,19.7,19.7,19.68,19.69,125700.0,17.4356,17.4356,17.4179,17.4268,125700.0
2014-01-08 10:45:00,19.68,19.71,19.68,19.69,144700.0,17.4179,17.4445,17.4179,17.4268,144700.0
2014-01-08 10:50:00,19.7,19.7,19.65,19.65,130700.0,17.4356,17.4356,17.3914,17.3914,130700.0
2014-01-08 10:55:00,19.65,19.7,19.65,19.69,69200.0,17.3914,17.4356,17.3914,17.4268,69200.0
2014-01-08 11:00:00,19.69,19.7,19.68,19.68,54000.0,17.4268,17.4356,17.4179,17.4179,54000.0
2014-01-08 11:05:00,19.69,19.69,19.62,19.62,114200.0,17.4268,17.4268,17.3648,17.3648,114200.0
2014-01-08 11:10:00,19.62,19.67,19.62,19.67,69700.0,17.3648,17.4091,17.3648,17.4091,69700.0
2014-01-08 11:15:00,19.67,19.69,19.66,19.69,44100.0,17.4091,17.4268,17.4002,17.4268,44100.0
2014-01-08 11:20:00,19.69,19.7,19.68,19.69,109500.0,17.4268,17.4356,17.4179,17.4268,109500.0
2014-01-08 11:25:00,19.68,19.7,19.68,19.68,49100.0,17.4179,17.4356,17.4179,17.4179,49100.0
2014-01-08 11:30:00,19.69,19.7,19.69,19.7,77700.0,17.4268,17.4356,17.4268,17.4356,77700.0
2014-01-08 11:35:00,19.7,19.72,19.7,19.71,71300.0,17.4356,17.4533,17.4356,17.4445,71300.0
2014-01-08 11:40:00,19.72,19.77,19.71,19.74,98800.0,17.4533,17.4976,17.4445,17.471,98800.0
2014-01-08 11:45:00,19.73,19.75,19.72,19.75,82000.0,17.4622,17.4799,17.4533,17.4799,82000.0
2014-01-08 11:50:00,19.74,19.77,19.73,19.77,101300.0,17.471,17.4976,17.4622,17.4976,101300.0
2014-01-08 11:55:00,19.77,19.8,19.76,19.8,70400.0,17.4976,17.5241,17.4887,17.5241,70400.0
2014-01-08 12:00:00,19.81,19.83,19.8,19.82,79700.0,17.533,17.5507,17.5241,17.5418,79700.0
2014-01-08 12:05:00,19.81,19.85,19.81,19.81,95700.0,17.533,17.5684,17.533,17.533,95700.0
2014-01-08 12:10:00,19.81,19.81,19.79,19.8,39900.0,17.533,17.533,17.5153,17.5241,39900.0
2014-01-08 12:15:00,19.79,19.82,19.79,19.82,70500.0,17.5153,17.5418,17.5153,17.5418,70500.0
2014-01-08 12:20:00,19.82,19.82,19.79,19.79,57100.0,17.5418,17.5418,17.5153,17.5153,57100.0
2014-01-08 12:25:00,19.79,19.8,19.79,19.79,23100.0,17.5153,17.5241,17.5153,17.5153,23100.0
2014-01-08 12:30:00,19.8,19.81,19.79,19.8,84200.0,17.5241,17.533,17.5153,17.5241,84200.0
2014-01-08 12:35:00,19.79,19.8,19.79,19.8,39000.0,17.5153,17.5241,17.5153,17.5241,39000.0
2014-01-08 12:40:00,19.8,19.8,19.79,19.8,33400.0,17.5241,17.5241,17.5153,17.5241,33400.0
2014-01-08 12:45:00,19.8,19.81,19.79,19.81,47400.0,17.5241,17.533,17.5153,17.533,47400.0
2014-01-08 12:50:00,19.81,19.81,19.8,19.8,29600.0,17.533,17.533,17.5241,17.5241,29600.0
2014-01-08 12:55:00,19.8,19.81,19.77,19.78,126700.0,17.5241,17.533,17.4976,17.5064,126700.0
2014-01-08 13:00:00,19.78,19.8,19.77,19.8,85000.0,17.5064,17.5241,17.4976,17.5241,85000.0
2014-01-08 13:05:00,19.8,19.82,19.79,19.81,231800.0,17.5241,17.5418,17.5153,17.533,231800.0
2014-01-08 13:10:00,19.82,19.85,19.81,19.85,109600.0,17.5418,17.5684,17.533,17.5684,109600.0
2014-01-08 13:15:00,19.85,19.87,19.85,19.87,37700.0,17.5684,17.5861,17.5684,17.5861,37700.0
2014-01-08 13:20:00,19.87,19.89,19.87,19.89,121400.0,17.5861,17.6038,17.5861,17.6038,121400.0
2014-01-08 13:25:00,19.89,19.92,19.89,19.92,123100.0,17.6038,17.6303,17.6038,17.6303,123100.0
2014-01-08 13:30:00,19.92,19.92,19.91,19.92,47300.0,17.6303,17.6303,17.6215,17.6303,47300.0
2014-01-08 13:35:00,19.92,19.94,19.91,19.93,191700.0,17.6303,17.648,17.6215,17.6392,191700.0
2014-01-08 13:40:00,19.93,19.96,19.92,19.96,163300.0,17.6392,17.6657,17.6303,17.6657,163300.0
2014-01-08 13:45:00,19.95,19.96,19.93,19.95,100300.0,17.6569,17.6657,17.6392,17.6569,100300.0
2014-01-08 13:50:00,19.95,19.98,19.95,19.98,54000.0,17.6569,17.6834,17.6569,17.6834,54000.0
2014-01-08 13:55:00,19.98,19.99,19.97,19.98,37500.0,17.6834,17.6923,17.6746,17.6834,37500.0
2014-01-08 14:00:00,19.98,19.99,19.91,19.98,222900.0,17.6834,17.6923,17.6215,17.6834,222900.0
2014-01-08 14:05:00,19.98,20.0,19.97,19.99,185500.0,17.6834,17.7011,17.6746,17.6923,185500.0
2014-01-08 14:10:00,19.99,20.05,19.98,20.05,629400.0,17.6923,17.7454,17.6834,17.7454,629400.0
2014-01-08 14:15:00,20.05,20.06,20.02,20.04,149500.0,17.7454,17.7542,17.7188,17.7365,149500.0
2014-01-08 14:20:00,20.04,20.06,20.03,20.03,89200.0,17.7365,17.7542,17.7277,17.7277,89200.0
2014-01-08 14:25:00,20.03,20.04,20.0,20.0,181900.0,17.7277,17.7365,17.7011,17.7011,181900.0
2014-01-08 14:30:00,20.0,20.03,19.97,20.02,133700.0,17.7011,17.7277,17.6746,17.7188,133700.0
2014-01-08 14:35:00,20.02,20.03,20.0,20.0,65500.0,17.7188,17.7277,17.7011,17.7011,65500.0
2014-01-08 14:40:00,20.01,20.05,20.0,20.05,63100.0,17.71,17.7454,17.7011,17.7454,63100.0
2014-01-08 14:45:00,20.04,20.09,20.03,20.08,167300.0,17.7365,17.7808,17.7277,17.7719,167300.0
2014-01-08 14:50:00,20.08,20.11,20.08,20.1,343600.0,17.7719,17.7985,17.7719,17.7896,343600.0
2014-01-08 14:55:00,20.1,20.15,20.1,20.13,128200.0,17.7896,17.8339,17.7896,17.8162,128200.0
2014-01-08 15:00:00,20.14,20.16,20.13,20.16,108000.0,17.825,17.8427,17.8162,17.8427,108000.0
2014-01-08 15:05:00,20.16,20.16,20.11,20.12,198000.0,17.8427,17.8427,17.7985,17.8073,198000.0
2014-01-08 15:10:00,20.12,20.14,20.1,20.14,237400.0,17.8073,17.825,17.7896,17.825,237400.0
2014-01-08 15:15:00,20.13,20.14,20.11,20.11,81900.0,17.8162,17.825,17.7985,17.7985,81900.0
2014-01-08 15:20:00,20.12,20.12,20.07,20.11,270100.0,17.8073,17.8073,17.7631,17.7985,270100.0
2014-01-08 15:25:00,20.11,20.11,20.05,20.1,198100.0,17.7985,17.7985,17.7454,17.7896,198100.0
2014-01-08 15:30:00,20.1,20.14,20.09,20.14,158700.0,17.7896,17.825,17.7808,17.825,158700.0
2014-01-08 15:35:00,20.15,20.18,20.12,20.15,188600.0,17.8339,17.8604,17.8073,17.8339,188600.0
2014-01-08 15:40:00,20.16,20.18,20.14,20.18,201500.0,17.8427,17.8604,17.825,17.8604,201500.0
2014-01-08 15:45:00,20.18,20.21,20.17,20.21,266400.0,17.8604,17.887,17.8516,17.887,266400.0
2014-01-08 15:50:00,20.21,20.21,20.15,20.15,274500.0,17.887,17.887,17.8339,17.8339,274500.0
2014-01-08 15:55:00,20.15,20.19,20.15,20.17,498800.0,17.8339,17.8693,17.8339,17.8516,498800.0
2014-01-09 09:30:00,20.41,20.53,20.36,20.53,450400.0,18.064,18.1702,18.0197,18.1702,450400.0
2014-01-09 09:35:00,20.53,20.59,20.47,20.56,208000.0,18.1702,18.2233,18.1171,18.1968,208000.0
2014-01-09 09:40:00,20.57,20.65,20.55,20.63,166000.0,18.2056,18.2764,18.1879,18.2587,166000.0
2014-01-09 09:45:00,20.64,20.67,20.58,20.63,250200.0,18.2676,18.2941,18.2145,18.2587,250200.0
2014-01-09 09:50:00,20.63,20.75,20.62,20.72,288600.0,18.2587,18.3649,18.2499,18.3384,288600.0
2014-01-09 09:55:00,20.72,20.73,20.58,20.63,362200.0,18.3384,18.3472,18.2145,18.2587,362200.0
2014-01-09 10:00:00,20.62,20.68,20.57,20.6,298700.0,18.2499,18.303,18.2056,18.2322,298700.0
2014-01-09 10:05:00,20.6,20.6,20.43,20.48,422000.0,18.2322,18.2322,18.0817,18.126,422000.0
2014-01-09 10:10:00,20.48,20.6,20.47,20.6,204900.0,18.126,18.2322,18.1171,18.2322,204900.0
2014-01-09 10:15:00,20.6,20.75,20.59,20.71,434500.0,18.2322,18.3649,18.2233,18.3295,434500.0
2014-01-09 10:20:00,20.71,20.72,20.62,20.64,155400.0,18.3295,18.3384,18.2499,18.2676,155400.0
2014-01-09 10:25:00,20.65,20.65,20.62,20.63,155400.0,18.2764,18.2764,18.2499,18.2587,155400.0
2014-01-09 10:30:00,20.63,20.63,20.52,20.58,317300.0,18.2587,18.2587,18.1614,18.2145,317300.0
2014-01-09 10:35:00,20.57,20.64,20.57,20.63,198300.0,18.2056,18.2676,18.2056,18.2587,198300.0
2014-01-09 10:40:00,20.63,20.64,20.55,20.56,209500.0,18.2587,18.2676,18.1879,18.1968,209500.0
2014-01-09 10:45:00,20.56,20.61,20.53,20.6,230700.0,18.1968,18.241,18.1702,18.2322,230700.0
2014-01-09 10:50:00,20.59,20.6,20.54,20.55,166800.0,18.2233,18.2322,18.1791,18.1879,166800.0
2014-01-09 10:55:00,20.55,20.57,20.53,20.57,178500.0,18.1879,18.2056,18.1702,18.2056,178500.0
2014-01-09 11:00:00,20.57,20.57,20.52,20.53,96500.0,18.2056,18.2056,18.1614,18.1702,96500.0
2014-01-09 11:05:00,20.53,20.56,20.51,20.53,127900.0,18.1702,18.1968,18.1525,18.1702,127900.0
2014-01-09 11:10:00,20.53,20.55,20.52,20.53,93800.0,18.1702,18.1879,18.1614,18.1702,93800.0
2014-01-09 11:15:00,20.52,20.55,20.52,20.52,113600.0,18.1614,18.1879,18.1614,18.1614,113600.0
2014-01-09 11:20:00,20.52,20.55,20.5,20.51,123600.0,18.1614,18.1879,18.1437,18.1525,123600.0
2014-01-09 11:25:00,20.51,20.51,20.48,20.48,72600.0,18.1525,18.1525,18.126,18.126,72600.0
2014-01-09 11:30:00,20.48,20.5,20.48,20.49,69700.0,18.126,18.1437,18.126,18.1348,69700.0
2014-01-09 11:35:00,20.5,20.53,20.5,20.51,111100.0,18.1437,18.1702,18.1437,18.1525,111100.0
2014-01-09 11:40:00,20.51,20.52,20.42,20.42,79000.0,18.1525,18.1614,18.0729,18.0729,79000.0
2014-01-09 11:45:00,20.42,20.44,20.36,20.38,100800.0,18.0729,18.0906,18.0197,18.0374,100800.0
2014-01-09 11:50:00,20.37,20.38,20.34,20.36,64700.0,18.0286,18.0374,18.002,18.0197,64700.0
2014-01-09 11:55:00,20.35,20.4,20.35,20.39,111100.0,18.0109,18.0552,18.0109,18.0463,111100.0
2014-01-09 12:00:00,20.39,20.41,20.38,20.4,111800.0,18.0463,18.064,18.0374,18.0552,111800.0
2014-01-09 12:05:00,20.4,20.43,20.39,20.4,63800.0,18.0552,18.0817,18.0463,18.0552,63800.0
2014-01-09 12:10:00,20.4,20.41,20.39,20.4,48800.0,18.0552,18.064,18.0463,18.0552,48800.0
2014-01-09 12:15:00,20.4,20.41,20.39,20.4,74700.0,18.0552,18.064,18.0463,18.0552,74700.0
2014-01-09 12:20:00,20.4,20.41,20.39,20.41,69000.0,18.0552,18.064,18.0463,18.064,69000.0
2014-01-09 12:25:00,20.41,20.41,20.4,20.4,44400.0,18.064,18.064,18.0552,18.0552,44400.0
2014-01-09 12:30:00,20.41,20.42,20.4,20.42,76800.0,18.064,18.0729,18.0552,18.0729,76800.0
2014-01-09 12:35:00,20.42,20.47,20.4,20.47,121600.0,18.0729,18.1171,18.0552,18.1171,121600.0
2014-01-09 12:40:00,20.47,20.47,20.43,20.44,75000.0,18.1171,18.1171,18.0817,18.0906,75000.0
2014-01-09 12:45:00,20.44,20.44,20.4,20.4,44400.0,18.0906,18.0906,18.0552,18.0552,44400.0
2014-01-09 12:50:00,20.4,20.41,20.38,20.41,63300.0,18.0552,18.064,18.0374,18.064,63300.0
2014-01-09 12:55:00,20.41,20.46,20.4,20.45,52800.0,18.064,18.1083,18.0552,18.0994,52800.0
2014-01-09 13:00:00,20.46,20.47,20.44,20.46,86400.0,18.1083,18.1171,18.0906,18.1083,86400.0
2014-01-09 13:05:00,20.46,20.46,20.45,20.46,84800.0,18.1083,18.1083,18.0994,18.1083,84800.0
2014-01-09 13:10:00,20.46,20.47,20.45,20.47,59500.0,18.1083,18.1171,18.0994,18.1171,59500.0
2014-01-09 13:15:00,20.46,20.47,20.45,20.46,59700.0,18.1083,18.1171,18.0994,18.1083,59700.0
2014-01-09 13:20:00,20.46,20.47,20.45,20.47,31700.0,18.1083,18.1171,18.0994,18.1171,31700.0
2014-01-09 13:25:00,20.47,20.54,20.46,20.54,117800.0,18.1171,18.1791,18.1083,18.1791,117800.0
2014-01-09 13:30:00,20.54,20.54,20.49,20.53,178000.0,18.1791,18.1791,18.1348,18.1702,178000.0
2014-01-09 13:35:00,20.53,20.55,20.52,20.54,103400.0,18.1702,18.1879,18.1614,18.1791,103400.0
2014-01-09 13:40:00,20.54,20.54,20.52,20.53,25200.0,18.1791,18.1791,18.1614,18.1702,25200.0
2014-01-09 13:45:00,20.53,20.57,20.53,20.57,124500.0,18.1702,18.2056,18.1702,18.2056,124500.0
2014-01-09 13:50:00,20.57,20.63,20.56,20.61,250200.0,18.2056,18.2587,18.1968,18.241,250200.0
2014-01-09 13:55:00,20.61,20.61,20.55,20.56,203200.0,18.241,18.241,18.1879,18.1968,203200.0
2014-01-09 14:00:00,20.57,20.57,20.5,20.51,90600.0,18.2056,18.2056,18.1437,18.1525,90600.0
2014-01-09 14:05:00,20.5,20.54,20.5,20.54,45900.0,18.1437,18.1791,18.1437,18.1791,45900.0
2014-01-09 14:10:00,20.54,20.56,20.53,20.56,69500.0,18.1791,18.1968,18.1702,18.1968,69500.0
2014-01-09 14:15:00,20.56,20.57,20.54,20.57,68300.0,18.1968,18.2056,18.1791,18.2056,68300.0
2014-01-09 14:20:00,20.57,20.64,20.57,20.64,227700.0,18.2056,18.2676,18.2056,18.2676,227700.0
2014-01-09 14:25:00,20.63,20.64,20.62,20.63,58200.0,18.2587,18.2676,18.2499,18.2587,58200.0
2014-01-09 14:30:00,20.62,20.64,20.59,20.63,257400.0,18.2499,18.2676,18.2233,18.2587,257400.0
2014-01-09 14:35:00,20.64,20.64,20.62,20.62,42600.0,18.2676,18.2676,18.2499,18.2499,42600.0
2014-01-09 14:40:00,20.63,20.66,20.62,20.66,129500.0,18.2587,18.2853,18.2499,18.2853,129500.0
2014-01-09 14:45:00,20.66,20.71,20.65,20.71,168800.0,18.2853,18.3295,18.2764,18.3295,168800.0
2014-01-09 14:50:00,20.71,20.72,20.69,20.7,126600.0,18.3295,18.3384,18.3118,18.3207,126600.0
2014-01-09 14:55:00,20.7,20.71,20.69,20.71,45000.0,18.3207,18.3295,18.3118,18.3295,45000.0
2014-01-09 15:00:00,20.71,20.76,20.7,20.76,155800.0,18.3295,18.3738,18.3207,18.3738,155800.0
2014-01-09 15:05:00,20.76,20.8,20.76,20.79,312000.0,18.3738,18.4092,18.3738,18.4003,312000.0
2014-01-09 15:10:00,20.78,20.82,20.78,20.81,168100.0,18.3915,18.4269,18.3915,18.418,168100.0
2014-01-09 15:15:00,20.81,20.85,20.8,20.84,211400.0,18.418,18.4534,18.4092,18.4446,211400.0
2014-01-09 15:20:00,20.84,20.87,20.83,20.84,268200.0,18.4446,18.4711,18.4357,18.4446,268200.0
2014-01-09 15:25:00,20.84,20.84,20.82,20.83,151100.0,18.4446,18.4446,18.4269,18.4357,151100.0
2014-01-09 15:30:00,20.84,20.84,20.77,20.77,218200.0,18.4446,18.4446,18.3826,18.3826,218200.0
2014-01-09 15:35:00,20.77,20.78,20.73,20.76,188400.0,18.3826,18.3915,18.3472,18.3738,188400.0
2014-01-09 15:40:00,20.76,20.77,20.74,20.77,194100.0,18.3738,18.3826,18.3561,18.3826,194100.0
2014-01-09 15:45:00,20.77,20.78,20.74,20.76,255700.0,18.3826,18.3915,18.3561,18.3738,255700.0
2014-01-09 15:50:00,20.77,20.77,20.72,20.75,352700.0,18.3826,18.3826,18.3384,18.3649,352700.0
2014-01-09 15:55:00,20.75,20.77,20.74,20.76,422800.0,18.3649,18.3826,18.3561,18.3738,422800.0
2014-01-10 09:30:00,20.77,20.78,20.6,20.61,169200.0,18.3826,18.3915,18.2322,18.241,169200.0
2014-01-10 09:35:00,20.6,20.74,20.6,20.71,98600.0,18.2322,18.3561,18.2322,18.3295,98600.0
2014-01-10 09:40:00,20.71,20.72,20.66,20.66,88500.0,18.3295,18.3384,18.2853,18.2853,88500.0
2014-01-10 09:45:00,20.67,20.7,20.65,20.7,100700.0,18.2941,18.3207,18.2764,18.3207,100700.0
2014-01-10 09:50:00,20.7,20.73,20.67,20.68,146800.0,18.3207,18.3472,18.2941,18.303,146800.0
2014-01-10 09:55:00,20.69,20.8,20.67,20.8,162700.0,18.3118,18.4092,18.2941,18.4092,162700.0
2014-01-10 10:00:00,20.79,20.82,20.74,20.76,225800.0,18.4003,18.4269,18.3561,18.3738,225800.0
2014-01-10 10:05:00,20.76,20.82,20.76,20.81,99200.0,18.3738,18.4269,18.3738,18.418,99200.0
2014-01-10 10:10:00,20.81,20.81,20.77,20.8,57900.0,18.418,18.418,18.3826,18.4092,57900.0
2014-01-10 10:15:00,20.8,20.84,20.78,20.83,52200.0,18.4092,18.4446,18.3915,18.4357,52200.0
2014-01-10 10:20:00,20.84,20.84,20.78,20.8,97300.0,18.4446,18.4446,18.3915,18.4092,97300.0
2014-01-10 10:25:00,20.8,20.81,20.78,20.8,75100.0,18.4092,18.418,18.3915,18.4092,75100.0
2014-01-10 10:30:00,20.81,20.83,20.78,20.78,84500.0,18.418,18.4357,18.3915,18.3915,84500.0
2014-01-10 10:35:00,20.78,20.82,20.76,20.8,108400.0,18.3915,18.4269,18.3738,18.4092,108400.0
2014-01-10 10:40:00,20.79,20.85,20.78,20.82,86300.0,18.4003,18.4534,18.3915,18.4269,86300.0
2014-01-10 10:45:00,20.82,20.89,20.82,20.88,81200.0,18.4269,18.4888,18.4269,18.48,81200.0
2014-01-10 10:50:00,20.88,20.92,20.87,20.89,88700.0,18.48,18.5154,18.4711,18.4888,88700.0
2014-01-10 10:55:00,20.88,21.02,20.86,21.0,324900.0,18.48,18.6039,18.4623,18.5862,324900.0
2014-01-10 11:00:00,21.01,21.03,20.97,20.98,204600.0,18.595,18.6127,18.5596,18.5685,204600.0
2014-01-10 11:05:00,20.97,21.05,20.97,21.04,122300.0,18.5596,18.6304,18.5596,18.6216,122300.0
2014-01-10 11:10:00,21.04,21.08,21.03,21.08,172600.0,18.6216,18.657,18.6127,18.657,172600.0
2014-01-10 11:15:00,21.08,21.14,21.07,21.14,137000.0,18.657,18.7101,18.6481,18.7101,137000.0
2014-01-10 11:20:00,21.14,21.14,21.06,21.07,178200.0,18.7101,18.7101,18.6393,18.6481,178200.0
2014-01-10 11:25:00,21.06,21.12,21.04,21.12,91800.0,18.6393,18.6924,18.6216,18.6924,91800.0
2014-01-10 11:30:00,21.12,21.12,21.02,21.07,127600.0,18.6924,18.6924,18.6039,18.6481,127600.0
2014-01-10 11:35:00,21.07,21.12,21.05,21.12,86000.0,18.6481,18.6924,18.6304,18.6924,86000.0
2014-01-10 11:40:00,21.11,21.13,21.09,21.13,64000.0,18.6835,18.7012,18.6658,18.7012,64000.0
2014-01-10 11:45:00,21.12,21.15,21.11,21.12,93400.0,18.6924,18.7189,18.6835,18.6924,93400.0
2014-01-10 11:50:00,21.12,21.12,21.07,21.07,68400.0,18.6924,18.6924,18.6481,18.6481,68400.0
2014-01-10 11:55:00,21.07,21.08,21.05,21.06,77200.0,18.6481,18.657,18.6304,18.6393,77200.0
2014-01-10 12:00:00,21.05,21.06,21.04,21.06,45100.0,18.6304,18.6393,18.6216,18.6393,45100.0
2014-01-10 12:05:00,21.05,21.05,21.03,21.03,77400.0,18.6304,18.6304,18.6127,18.6127,77400.0
2014-01-10 12:10:00,21.03,21.05,21.02,21.02,49100.0,18.6127,18.6304,18.6039,18.6039,49100.0
2014-01-10 12:15:00,21.01,21.05,21.01,21.04,43300.0,18.595,18.6304,18.595,18.6216,43300.0
2014-01-10 12:20:00,21.05,21.05,21.01,21.05,57700.0,18.6304,18.6304,18.595,18.6304,57700.0
2014-01-10 12:25:00,21.05,21.06,21.04,21.06,44600.0,18.6304,18.6393,18.6216,18.6393,44600.0
2014-01-10 12:30:00,21.05,21.07,21.04,21.07,50600.0,18.6304,18.6481,18.6216,18.6481,50600.0
2014-01-10 12:35:00,21.07,21.1,21.06,21.1,32800.0,18.6481,18.6747,18.6393,18.6747,32800.0
2014-01-10 12:40:00,21.1,21.12,21.07,21.11,105800.0,18.6747,18.6924,18.6481,18.6835,105800.0
2014-01-10 12:45:00,21.1,21.11,21.07,21.08,48000.0,18.6747,18.6835,18.6481,18.657,48000.0
2014-01-10 12:50:00,21.08,21.08,21.0,21.0,90800.0,18.657,18.657,18.5862,18.5862,90800.0
2014-01-10 12:55:00,21.0,21.01,20.98,21.0,60600.0,18.5862,18.595,18.5685,18.5862,60600.0
2014-01-10 13:00:00,21.0,21.03,20.99,21.02,60600.0,18.5862,18.6127,18.5773,18.6039,60600.0
2014-01-10 13:05:00,21.01,21.03,21.01,21.02,37000.0,18.595,18.6127,18.595,18.6039,37000.0
2014-01-10 13:10:00,21.02,21.02,21.01,21.02,24800.0,18.6039,18.6039,18.595,18.6039,24800.0
2014-01-10 13:15:00,21.02,21.02,21.0,21.0,31400.0,18.6039,18.6039,18.5862,18.5862,31400.0
2014-01-10 13:20:00,21.01,21.02,21.0,21.02,31200.0,18.595,18.6039,18.5862,18.6039,31200.0
2014-01-10 13:25:00,21.02,21.03,21.01,21.03,60400.0,18.6039,18.6127,18.595,18.6127,60400.0
2014-01-10 13:30:00,21.03,21.03,21.01,21.01,23300.0,18.6127,18.6127,18.595,18.595,23300.0
2014-01-10 13:35:00,21.01,21.02,21.0,21.01,34100.0,18.595,18.6039,18.5862,18.595,34100.0
2014-01-10 13:40:00,21.02,21.04,21.02,21.02,55700.0,18.6039,18.6216,18.6039,18.6039,55700.0
2014-01-10 13:45:00,21.03,21.03,21.01,21.01,10200.0,18.6127,18.6127,18.595,18.595,10200.0
2014-01-10 13:50:00,21.02,21.04,21.01,21.04,59400.0,18.6039,18.6216,18.595,18.6216,59400.0
2014-01-10 13:55:00,21.04,21.04,21.0,21.01,92500.0,18.6216,18.6216,18.5862,18.595,92500.0
2014-01-10 14:00:00,21.0,21.02,21.0,21.02,43000.0,18.5862,18.6039,18.5862,18.6039,43000.0
2014-01-10 14:05:00,21.01,21.05,21.0,21.05,32300.0,18.595,18.6304,18.5862,18.6304,32300.0
2014-01-10 14:10:00,21.06,21.06,21.03,21.03,37500.0,18.6393,18.6393,18.6127,18.6127,37500.0
2014-01-10 14:15:00,21.03,21.07,21.03,21.06,44800.0,18.6127,18.6481,18.6127,18.6393,44800.0
2014-01-10 14:20:00,21.07,21.07,21.03,21.04,37100.0,18.6481,18.6481,18.6127,18.6216,37100.0
2014-01-10 14:25:00,21.05,21.05,21.0,21.01,27000.0,18.6304,18.6304,18.5862,18.595,27000.0
2014-01-10 14:30:00,21.01,21.02,20.99,20.99,53800.0,18.595,18.6039,18.5773,18.5773,53800.0
2014-01-10 14:35:00,20.99,20.99,20.95,20.95,55800.0,18.5773,18.5773,18.5419,18.5419,55800.0
2014-01-10 14:40:00,20.96,20.97,20.92,20.92,98700.0,18.5508,18.5596,18.5154,18.5154,98700.0
2014-01-10 14:45:00,20.92,20.95,20.91,20.93,49300.0,18.5154,18.5419,18.5065,18.5242,49300.0
2014-01-10 14:50:00,20.92,20.93,20.9,20.92,65100.0,18.5154,18.5242,18.4977,18.5154,65100.0
2014-01-10 14:55:00,20.93,20.94,20.91,20.92,70800.0,18.5242,18.5331,18.5065,18.5154,70800.0
2014-01-10 15:00:00,20.92,20.99,20.92,20.96,69600.0,18.5154,18.5773,18.5154,18.5508,69600.0
2014-01-10 15:05:00,20.97,21.01,20.96,21.01,87200.0,18.5596,18.595,18.5508,18.595,87200.0
2014-01-10 15:10:00,21.01,21.02,21.0,21.02,27900.0,18.595,18.6039,18.5862,18.6039,27900.0
2014-01-10 15:15:00,21.02,21.02,20.98,20.99,65100.0,18.6039,18.6039,18.5685,18.5773,65100.0
2014-01-10 15:20:00,20.98,20.99,20.96,20.96,45300.0,18.5685,18.5773,18.5508,18.5508,45300.0
2014-01-10 15:25:00,20.97,20.98,20.96,20.98,55400.0,18.5596,18.5685,18.5508,18.5685,55400.0
2014-01-10 15:30:00,20.98,21.03,20.98,20.99,113500.0,18.5685,18.6127,18.5685,18.5773,113500.0
2014-01-10 15:35:00,20.99,21.0,20.99,21.0,43200.0,18.5773,18.5862,18.5773,18.5862,43200.0
2014-01-10 15:40:00,21.0,21.02,20.99,21.01,106500.0,18.5862,18.6039,18.5773,18.595,106500.0
2014-01-10 15:45:00,21.02,21.02,20.98,20.98,151700.0,18.6039,18.6039,18.5685,18.5685,151700.0
2014-01-10 15:50:00,20.98,21.03,20.98,21.03,173800.0,18.5685,18.6127,18.5685,18.6127,173800.0
2014-01-10 15:55:00,21.03,21.06,21.01,21.02,540200.0,18.6127,18.6393,18.595,18.6039,540200.0
2014-01-13 09:30:00,21.17,21.2,21.1,21.12,249500.0,18.7366,18.7632,18.6747,18.6924,249500.0
2014-01-13 09:35:00,21.13,21.14,20.98,21.01,163100.0,18.7012,18.7101,18.5685,18.595,163100.0
2014-01-13 09:40:00,21.01,21.01,20.9,20.92,69500.0,18.595,18.595,18.4977,18.5154,69500.0
2014-01-13 09:45:00,20.93,21.01,20.9,21.01,211700.0,18.5242,18.595,18.4977,18.595,211700.0
2014-01-13 09:50:00,21.01,21.01,20.93,21.0,36000.0,18.595,18.595,18.5242,18.5862,36000.0
2014-01-13 09:55:00,21.0,21.0,20.96,20.96,102100.0,18.5862,18.5862,18.5508,18.5508,102100.0
2014-01-13 10:00:00,20.97,21.0,20.9,20.9,73200.0,18.5596,18.5862,18.4977,18.4977,73200.0
2014-01-13 10:05:00,20.9,20.96,20.87,20.94,96900.0,18.4977,18.5508,18.4711,18.5331,96900.0
2014-01-13 10:10:00,20.94,21.0,20.94,20.97,213400.0,18.5331,18.5862,18.5331,18.5596,213400.0
2014-01-13 10:15:00,20.97,20.99,20.95,20.97,224600.0,18.5596,18.5773,18.5419,18.5596,224600.0
2014-01-13 10:20:00,20.97,21.0,20.95,20.95,209300.0,18.5596,18.5862,18.5419,18.5419,209300.0
2014-01-13 10:25:00,20.95,20.95,20.87,20.88,102400.0,18.5419,18.5419,18.4711,18.48,102400.0
2014-01-13 10:30:00,20.88,20.91,20.87,20.91,74900.0,18.48,18.5065,18.4711,18.5065,74900.0
2014-01-13 10:35:00,20.9,20.91,20.88,20.89,48500.0,18.4977,18.5065,18.48,18.4888,48500.0
2014-01-13 10:40:00,20.89,20.91,20.88,20.9,67000.0,18.4888,18.5065,18.48,18.4977,67000.0
2014-01-13 10:45:00,20.89,20.94,20.89,20.92,81100.0,18.4888,18.5331,18.4888,18.5154,81100.0
2014-01-13 10:50:00,20.93,20.95,20.93,20.94,41700.0,18.5242,18.5419,18.5242,18.5331,41700.0
2014-01-13 10:55:00,20.94,20.95,20.93,20.93,28700.0,18.5331,18.5419,18.5242,18.5242,28700.0
2014-01-13 11:00:00,20.93,20.93,20.9,20.9,78400.0,18.5242,18.5242,18.4977,18.4977,78400.0
2014-01-13 11:05:00,20.91,20.91,20.88,20.89,29200.0,18.5065,18.5065,18.48,18.4888,29200.0
2014-01-13 11:10:00,20.89,20.89,20.85,20.85,58400.0,18.4888,18.4888,18.4534,18.4534,58400.0
2014-01-13 11:15:00,20.85,20.86,20.8,20.8,44200.0,18.4534,18.4623,18.4092,18.4092,44200.0
2014-01-13 11:20:00,20.81,20.83,20.8,20.8,43000.0,18.418,18.4357,18.4092,18.4092,43000.0
2014-01-13 11:25:00,20.8,20.83,20.8,20.82,58400.0,18.4092,18.4357,18.4092,18.4269,58400.0
2014-01-13 11:30:00,20.83,20.83,20.8,20.81,36800.0,18.4357,18.4357,18.4092,18.418,36800.0
2014-01-13 11:35:00,20.82,20.89,20.82,20.89,63100.0,18.4269,18.4888,18.4269,18.4888,63100.0
2014-01-13 11:40:00,20.89,20.9,20.88,20.89,19400.0,18.4888,18.4977,18.48,18.4888,19400.0
2014-01-13 11:45:00,20.89,20.89,20.83,20.83,43100.0,18.4888,18.4888,18.4357,18.4357,43100.0
2014-01-13 11:50:00,20.83,20.88,20.83,20.88,34400.0,18.4357,18.48,18.4357,18.48,34400.0
2014-01-13 11:55:00,20.89,20.89,20.87,20.89,25300.0,18.4888,18.4888,18.4711,18.4888,25300.0
2014-01-13 12:00:00,20.89,20.9,20.86,20.86,24800.0,18.4888,18.4977,18.4623,18.4623,24800.0
2014-01-13 12:05:00,20.87,20.87,20.85,20.87,37900.0,18.4711,18.4711,18.4534,18.4711,37900.0
2014-01-13 12:10:00,20.87,20.89,20.86,20.88,13500.0,18.4711,18.4888,18.4623,18.48,13500.0
2014-01-13 12:15:00,20.89,20.89,20.87,20.89,21400.0,18.4888,18.4888,18.4711,18.4888,21400.0
2014-01-13 12:20:00,20.88,20.89,20.87,20.88,42600.0,18.48,18.4888,18.4711,18.48,42600.0
2014-01-13 12:25:00,20.87,20.87,20.83,20.86,42200.0,18.4711,18.4711,18.4357,18.4623,42200.0
2014-01-13 12:30:00,20.86,20.86,20.82,20.84,34200.0,18.4623,18.4623,18.4269,18.4446,34200.0
2014-01-13 12:35:00,20.83,20.86,20.82,20.85,26300.0,18.4357,18.4623,18.4269,18.4534,26300.0
2014-01-13 12:40:00,20.86,20.86,20.83,20.83,28000.0,18.4623,18.4623,18.4357,18.4357,28000.0
2014-01-13 12:45:00,20.83,20.85,20.82,20.85,30900.0,18.4357,18.4534,18.4269,18.4534,30900.0
2014-01-13 12:50:00,20.85,20.85,20.8,20.81,104700.0,18.4534,18.4534,18.4092,18.418,104700.0
2014-01-13 12:55:00,20.82,20.82,20.76,20.77,86800.0,18.4269,18.4269,18.3738,18.3826,86800.0
2014-01-13 13:00:00,20.76,20.76,20.67,20.69,154000.0,18.3738,18.3738,18.2941,18.3118,154000.0
2014-01-13 13:05:00,20.69,20.78,20.69,20.77,104200.0,18.3118,18.3915,18.3118,18.3826,104200.0
2014-01-13 13:10:00,20.78,20.79,20.75,20.75,24200.0,18.3915,18.4003,18.3649,18.3649,24200.0
2014-01-13 13:15:00,20.75,20.76,20.73,20.75,27800.0,18.3649,18.3738,18.3472,18.3649,27800.0
2014-01-13 13:20:00,20.74,20.76,20.73,20.76,22700.0,18.3561,18.3738,18.3472,18.3738,22700.0
2014-01-13 13:25:00,20.75,20.77,20.73,20.76,48300.0,18.3649,18.3826,18.3472,18.3738,48300.0
2014-01-13 13:30:00,20.76,20.76,20.71,20.72,32000.0,18.3738,18.3738,18.3295,18.3384,32000.0
2014-01-13 13:35:00,20.72,20.74,20.72,20.73,34100.0,18.3384,18.3561,18.3384,18.3472,34100.0
2014-01-13 13:40:00,20.73,20.74,20.72,20.73,25900.0,18.3472,18.3561,18.3384,18.3472,25900.0
2014-01-13 13:45:00,20.72,20.75,20.7,20.75,53700.0,18.3384,18.3649,18.3207,18.3649,53700.0
2014-01-13 13:50:00,20.75,20.8,20.74,20.8,72200.0,18.3649,18.4092,18.3561,18.4092,72200.0
2014-01-13 13:55:00,20.79,20.86,20.79,20.85,85200.0,18.4003,18.4623,18.4003,18.4534,85200.0
2014-01-13 14:00:00,20.86,20.86,20.84,20.84,82000.0,18.4623,18.4623,18.4446,18.4446,82000.0
2014-01-13 14:05:00,20.84,20.88,20.83,20.88,59600.0,18.4446,18.48,18.4357,18.48,59600.0
2014-01-13 14:10:00,20.88,20.88,20.83,20.83,61300.0,18.48,18.48,18.4357,18.4357,61300.0
2014-01-13 14:15:00,20.84,20.84,20.77,20.78,82600.0,18.4446,18.4446,18.3826,18.3915,82600.0
2014-01-13 14:20:00,20.78,20.78,20.72,20.72,32800.0,18.3915,18.3915,18.3384,18.3384,32800.0
2014-01-13 14:25:00,20.73,20.77,20.72,20.75,47700.0,18.3472,18.3826,18.3384,18.3649,47700.0
2014-01-13 14:30:00,20.75,20.76,20.72,20.72,49800.0,18.3649,18.3738,18.3384,18.3384,49800.0
2014-01-13 14:35:00,20.72,20.75,20.71,20.73,53300.0,18.3384,18.3649,18.3295,18.3472,53300.0
2014-01-13 14:40:00,20.73,20.74,20.71,20.72,83300.0,18.3472,18.3561,18.3295,18.3384,83300.0
2014-01-13 14:45:00,20.71,20.72,20.68,20.69,48300.0,18.3295,18.3384,18.303,18.3118,48300.0
2014-01-13 14:50:00,20.68,20.7,20.66,20.69,96500.0,18.303,18.3207,18.2853,18.3118,96500.0
2014-01-13 14:55:00,20.69,20.71,20.66,20.7,71000.0,18.3118,18.3295,18.2853,18.3207,71000.0
2014-01-13 15:00:00,20.7,20.7,20.64,20.66,118800.0,18.3207,18.3207,18.2676,18.2853,118800.0
2014-01-13 15:05:00,20.66,20.68,20.64,20.68,65100.0,18.2853,18.303,18.2676,18.303,65100.0
2014-01-13 15:10:00,20.68,20.7,20.67,20.7,71300.0,18.303,18.3207,18.2941,18.3207,71300.0
2014-01-13 15:15:00,20.7,20.71,20.68,20.7,63600.0,18.3207,18.3295,18.303,18.3207,63600.0
2014-01-13 15:20:00,20.71,20.71,20.68,20.7,47600.0,18.3295,18.3295,18.303,18.3207,47600.0
2014-01-13 15:25:00,20.71,20.71,20.68,20.7,70300.0,18.3295,18.3295,18.303,18.3207,70300.0
2014-01-13 15:30:00,20.7,20.7,20.68,20.69,128100.0,18.3207,18.3207,18.303,18.3118,128100.0
2014-01-13 15:35:00,20.68,20.69,20.64,20.68,121900.0,18.303,18.3118,18.2676,18.303,121900.0
2014-01-13 15:40:00,20.68,20.68,20.65,20.68,141600.0,18.303,18.303,18.2764,18.303,141600.0
2014-01-13 15:45:00,20.66,20.71,20.66,20.71,137700.0,18.2853,18.3295,18.2853,18.3295,137700.0
2014-01-13 15:50:00,20.71,20.74,20.7,20.73,228700.0,18.3295,18.3561,18.3207,18.3472,228700.0
2014-01-13 15:55:00,20.73,20.74,20.7,20.72,383400.0,18.3472,18.3561,18.3207,18.3384,383400.0
2014-01-14 09:30:00,20.8,20.98,20.8,20.89,184100.0,18.4092,18.5685,18.4092,18.4888,184100.0
2014-01-14 09:35:00,20.9,20.94,20.84,20.84,99300.0,18.4977,18.5331,18.4446,18.4446,99300.0
2014-01-14 09:40:00,20.84,20.89,20.81,20.89,117300.0,18.4446,18.4888,18.418,18.4888,117300.0
2014-01-14 09:45:00,20.89,20.9,20.83,20.86,203600.0,18.4888,18.4977,18.4357,18.4623,203600.0
2014-01-14 09:50:00,20.85,20.85,20.8,20.84,97000.0,18.4534,18.4534,18.4092,18.4446,97000.0
2014-01-14 09:55:00,20.84,20.85,20.8,20.83,68700.0,18.4446,18.4534,18.4092,18.4357,68700.0
2014-01-14 10:00:00,20.82,20.9,20.82,20.87,133200.0,18.4269,18.4977,18.4269,18.4711,133200.0
2014-01-14 10:05:00,20.87,20.89,20.86,20.88,176700.0,18.4711,18.4888,18.4623,18.48,176700.0
2014-01-14 10:10:00,20.88,20.97,20.88,20.93,318300.0,18.48,18.5596,18.48,18.5242,318300.0
2014-01-14 10:15:00,20.92,21.01,20.92,21.01,255700.0,18.5154,18.595,18.5154,18.595,255700.0
2014-01-14 10:20:00,21.01,21.08,21.01,21.05,264200.0,18.595,18.657,18.595,18.6304,264200.0
2014-01-14 10:25:00,21.04,21.1,21.04,21.07,204200.0,18.6216,18.6747,18.6216,18.6481,204200.0
2014-01-14 10:30:00,21.07,21.15,21.07,21.11,257700.0,18.6481,18.7189,18.6481,18.6835,257700.0
2014-01-14 10:35:00,21.11,21.19,21.11,21.18,262100.0,18.6835,18.7543,18.6835,18.7455,262100.0
2014-01-14 10:40:00,21.17,21.31,21.17,21.31,321700.0,18.7366,18.8606,18.7366,18.8606,321700.0
2014-01-14 10:45:00,21.3,21.32,21.26,21.3,439300.0,18.8517,18.8694,18.8163,18.8517,439300.0
2014-01-14 10:50:00,21.3,21.33,21.3,21.31,136300.0,18.8517,18.8783,18.8517,18.8606,136300.0
2014-01-14 10:55:00,21.31,21.38,21.31,21.32,184100.0,18.8606,18.9225,18.8606,18.8694,184100.0
2014-01-14 11:00:00,21.32,21.36,21.3,21.36,153400.0,18.8694,18.9048,18.8517,18.9048,153400.0
2014-01-14 11:05:00,21.37,21.39,21.3,21.3,145100.0,18.9137,18.9314,18.8517,18.8517,145100.0
2014-01-14 11:10:00,21.3,21.31,21.22,21.27,213500.0,18.8517,18.8606,18.7809,18.8251,213500.0
2014-01-14 11:15:00,21.27,21.33,21.27,21.3,209900.0,18.8251,18.8783,18.8251,18.8517,209900.0
2014-01-14 11:20:00,21.31,21.35,21.3,21.31,185200.0,18.8606,18.896,18.8517,18.8606,185200.0
2014-01-14 11:25:00,21.31,21.32,21.26,21.27,103800.0,18.8606,18.8694,18.8163,18.8251,103800.0
2014-01-14 11:30:00,21.27,21.3,21.26,21.3,57700.0,18.8251,18.8517,18.8163,18.8517,57700.0
2014-01-14 11:35:00,21.29,21.3,21.25,21.26,47200.0,18.8429,18.8517,18.8074,18.8163,47200.0
2014-01-14 11:40:00,21.26,21.28,21.26,21.26,38500.0,18.8163,18.834,18.8163,18.8163,38500.0
2014-01-14 11:45:00,21.27,21.27,21.22,21.23,38400.0,18.8251,18.8251,18.7809,18.7897,38400.0
2014-01-14 11:50:00,21.23,21.23,21.16,21.17,125500.0,18.7897,18.7897,18.7278,18.7366,125500.0
2014-01-14 11:55:00,21.18,21.2,21.17,21.2,42200.0,18.7455,18.7632,18.7366,18.7632,42200.0
2014-01-14 12:00:00,21.19,21.2,21.18,21.18,94400.0,18.7543,18.7632,18.7455,18.7455,94400.0
2014-01-14 12:05:00,21.18,21.2,21.17,21.17,30500.0,18.7455,18.7632,18.7366,18.7366,30500.0
2014-01-14 12:10:00,21.18,21.18,21.17,21.18,43700.0,18.7455,18.7455,18.7366,18.7455,43700.0
2014-01-14 12:15:00,21.18,21.18,21.16,21.17,80600.0,18.7455,18.7455,18.7278,18.7366,80600.0
2014-01-14 12:20:00,21.17,21.18,21.17,21.18,117500.0,18.7366,18.7455,18.7366,18.7455,117500.0
2014-01-14 12:25:00,21.18,21.18,21.17,21.18,18000.0,18.7455,18.7455,18.7366,18.7455,18000.0
2014-01-14 12:30:00,21.17,21.18,21.16,21.17,120800.0,18.7366,18.7455,18.7278,18.7366,120800.0
2014-01-14 12:35:00,21.17,21.24,21.17,21.23,88600.0,18.7366,18.7986,18.7366,18.7897,88600.0
2014-01-14 12:40:00,21.24,21.25,21.22,21.23,83200.0,18.7986,18.8074,18.7809,18.7897,83200.0
2014-01-14 12:45:00,21.23,21.25,21.21,21.22,77800.0,18.7897,18.8074,18.772,18.7809,77800.0
2014-01-14 12:50:00,21.23,21.23,21.19,21.2,44200.0,18.7897,18.7897,18.7543,18.7632,44200.0
2014-01-14 12:55:00,21.21,21.23,21.2,21.22,55100.0,18.772,18.7897,18.7632,18.7809,55100.0
2014-01-14 13:00:00,21.21,21.22,21.2,21.21,47000.0,18.772,18.7809,18.7632,18.772,47000.0
2014-01-14 13:05:00,21.21,21.21,21.19,21.2,25900.0,18.772,18.772,18.7543,18.7632,25900.0
2014-01-14 13:10:00,21.2,21.2,21.17,21.19,69400.0,18.7632,18.7632,18.7366,18.7543,69400.0
2014-01-14 13:15:00,21.19,21.19,21.17,21.18,77400.0,18.7543,18.7543,18.7366,18.7455,77400.0
2014-01-14 13:20:00,21.18,21.23,21.18,21.22,65900.0,18.7455,18.7897,18.7455,18.7809,65900.0
2014-01-14 13:25:00,21.23,21.24,21.21,21.21,60700.0,18.7897,18.7986,18.772,18.772,60700.0
2014-01-14 13:30:00,21.22,21.23,21.2,21.23,49200.0,18.7809,18.7897,18.7632,18.7897,49200.0
2014-01-14 13:35:00,21.23,21.26,21.22,21.26,35700.0,18.7897,18.8163,18.7809,18.8163,35700.0
2014-01-14 13:40:00,21.26,21.27,21.24,21.24,70200.0,18.8163,18.8251,18.7986,18.7986,70200.0
2014-01-14 13:45:00,21.24,21.24,21.21,21.21,47200.0,18.7986,18.7986,18.772,18.772,47200.0
2014-01-14 13:50:00,21.21,21.23,21.21,21.22,37800.0,18.772,18.7897,18.772,18.7809,37800.0
2014-01-14 13:55:00,21.22,21.24,21.21,21.24,27800.0,18.7809,18.7986,18.772,18.7986,27800.0
2014-01-14 14:00:00,21.24,21.24,21.22,21.22,42900.0,18.7986,18.7986,18.7809,18.7809,42900.0
2014-01-14 14:05:00,21.22,21.23,21.2,21.2,35000.0,18.7809,18.7897,18.7632,18.7632,35000.0
2014-01-14 14:10:00,21.21,21.23,21.19,21.21,73600.0,18.772,18.7897,18.7543,18.772,73600.0
2014-01-14 14:15:00,21.21,21.24,21.21,21.22,54400.0,18.772,18.7986,18.772,18.7809,54400.0
2014-01-14 14:20:00,21.23,21.23,21.22,21.23,21500.0,18.7897,18.7897,18.7809,18.7897,21500.0
2014-01-14 14:25:00,21.23,21.23,21.2,21.22,96700.0,18.7897,18.7897,18.7632,18.7809,96700.0
2014-01-14 14:30:00,21.22,21.23,21.21,21.22,99200.0,18.7809,18.7897,18.772,18.7809,99200.0
2014-01-14 14:35:00,21.22,21.24,21.22,21.24,45600.0,18.7809,18.7986,18.7809,18.7986,45600.0
2014-01-14 14:40:00,21.24,21.24,21.22,21.23,39900.0,18.7986,18.7986,18.7809,18.7897,39900.0
2014-01-14 14:45:00,21.23,21.23,21.22,21.22,25100.0,18.7897,18.7897,18.7809,18.7809,25100.0
2014-01-14 14:50:00,21.23,21.27,21.22,21.27,121000.0,18.7897,18.8251,18.7809,18.8251,121000.0
2014-01-14 14:55:00,21.26,21.28,21.26,21.28,246500.0,18.8163,18.834,18.8163,18.834,246500.0
2014-01-14 15:00:00,21.28,21.28,21.26,21.28,233300.0,18.834,18.834,18.8163,18.834,233300.0
2014-01-14 15:05:00,21.27,21.3,21.27,21.3,350800.0,18.8251,18.8517,18.8251,18.8517,350800.0
2014-01-14 15:10:00,21.3,21.3,21.29,21.3,31800.0,18.8517,18.8517,18.8429,18.8517,31800.0
2014-01-14 15:15:00,21.3,21.35,21.29,21.34,216300.0,18.8517,18.896,18.8429,18.8871,216300.0
2014-01-14 15:20:00,21.33,21.37,21.33,21.37,63300.0,18.8783,18.9137,18.8783,18.9137,63300.0
2014-01-14 15:25:00,21.37,21.38,21.35,21.37,115500.0,18.9137,18.9225,18.896,18.9137,115500.0
2014-01-14 15:30:00,21.38,21.41,21.38,21.41,140100.0,18.9225,18.9491,18.9225,18.9491,140100.0
2014-01-14 15:35:00,21.41,21.43,21.4,21.41,234200.0,18.9491,18.9668,18.9402,18.9491,234200.0
2014-01-14 15:40:00,21.42,21.42,21.4,21.42,349000.0,18.9579,18.9579,18.9402,18.9579,349000.0
2014-01-14 15:45:00,21.42,21.43,21.4,21.41,238700.0,18.9579,18.9668,18.9402,18.9491,238700.0
2014-01-14 15:50:00,21.4,21.44,21.4,21.44,277600.0,18.9402,18.9756,18.9402,18.9756,277600.0
2014-01-14 15:55:00,21.44,21.45,21.42,21.42,889800.0,18.9756,18.9845,18.9579,18.9579,889800.0
2014-01-15 09:30:00,21.92,21.98,21.56,21.57,393000.0,19.4004,19.4535,19.0818,19.0907,393000.0
2014-01-15 09:35:00,21.57,21.59,21.36,21.38,166500.0,19.0907,19.1084,18.9048,18.9225,166500.0
2014-01-15 09:40:00,21.38,21.4,21.23,21.23,216900.0,18.9225,18.9402,18.7897,18.7897,216900.0
2014-01-15 09:45:00,21.23,21.37,21.22,21.35,221300.0,18.7897,18.9137,18.7809,18.896,221300.0
2014-01-15 09:50:00,21.35,21.4,21.35,21.37,147000.0,18.896,18.9402,18.896,18.9137,147000.0
2014-01-15 09:55:00,21.38,21.43,21.37,21.42,102500.0,18.9225,18.9668,18.9137,18.9579,102500.0
2014-01-15 10:00:00,21.42,21.44,21.38,21.41,179600.0,18.9579,18.9756,18.9225,18.9491,179600.0
2014-01-15 10:05:00,21.41,21.41,21.34,21.37,170500.0,18.9491,18.9491,18.8871,18.9137,170500.0
2014-01-15 10:10:00,21.37,21.37,21.28,21.28,136200.0,18.9137,18.9137,18.834,18.834,136200.0
2014-01-15 10:15:00,21.29,21.34,21.28,21.34,80500.0,18.8429,18.8871,18.834,18.8871,80500.0
2014-01-15 10:20:00,21.34,21.34,21.3,21.3,88600.0,18.8871,18.8871,18.8517,18.8517,88600.0
2014-01-15 10:25:00,21.3,21.32,21.3,21.31,102600.0,18.8517,18.8694,18.8517,18.8606,102600.0
2014-01-15 10:30:00,21.32,21.32,21.26,21.3,214600.0,18.8694,18.8694,18.8163,18.8517,214600.0
2014-01-15 10:35:00,21.3,21.3,21.18,21.18,125200.0,18.8517,18.8517,18.7455,18.7455,125200.0
2014-01-15 10:40:00,21.19,21.22,21.15,21.21,150600.0,18.7543,18.7809,18.7189,18.772,150600.0
2014-01-15 10:45:00,21.21,21.23,21.18,21.23,91600.0,18.772,18.7897,18.7455,18.7897,91600.0
2014-01-15 10:50:00,21.23,21.25,21.21,21.23,117100.0,18.7897,18.8074,18.772,18.7897,117100.0
2014-01-15 10:55:00,21.23,21.23,21.2,21.21,67000.0,18.7897,18.7897,18.7632,18.772,67000.0
2014-01-15 11:00:00,21.21,21.21,21.19,21.21,54000.0,18.772,18.772,18.7543,18.772,54000.0
2014-01-15 11:05:00,21.21,21.25,21.21,21.24,80600.0,18.772,18.8074,18.772,18.7986,80600.0
2014-01-15 11:10:00,21.24,21.24,21.19,21.2,73200.0,18.7986,18.7986,18.7543,18.7632,73200.0
2014-01-15 11:15:00,21.2,21.22,21.19,21.2,86100.0,18.7632,18.7809,18.7543,18.7632,86100.0
2014-01-15 11:20:00,21.2,21.21,21.15,21.17,61500.0,18.7632,18.772,18.7189,18.7366,61500.0
2014-01-15 11:25:00,21.18,21.2,21.14,21.2,69300.0,18.7455,18.7632,18.7101,18.7632,69300.0
2014-01-15 11:30:00,21.2,21.21,21.15,21.15,123000.0,18.7632,18.772,18.7189,18.7189,123000.0
2014-01-15 11:35:00,21.15,21.16,21.09,21.12,117100.0,18.7189,18.7278,18.6658,18.6924,117100.0
2014-01-15 11:40:00,21.11,21.12,21.02,21.05,236000.0,18.6835,18.6924,18.6039,18.6304,236000.0
2014-01-15 11:45:00,21.05,21.06,20.92,20.92,182300.0,18.6304,18.6393,18.5154,18.5154,182300.0
2014-01-15 11:50:00,20.92,20.95,20.92,20.94,193600.0,18.5154,18.5419,18.5154,18.5331,193600.0
2014-01-15 11:55:00,20.95,21.0,20.94,21.0,143600.0,18.5419,18.5862,18.5331,18.5862,143600.0
2014-01-15 12:00:00,21.0,21.0,20.96,20.98,119100.0,18.5862,18.5862,18.5508,18.5685,119100.0
2014-01-15 12:05:00,20.97,20.98,20.94,20.98,90400.0,18.5596,18.5685,18.5331,18.5685,90400.0
2014-01-15 12:10:00,20.97,21.0,20.97,20.99,67800.0,18.5596,18.5862,18.5596,18.5773,67800.0
2014-01-15 12:15:00,20.98,21.0,20.95,21.0,156000.0,18.5685,18.5862,18.5419,18.5862,156000.0
2014-01-15 12:20:00,21.0,21.0,20.96,20.96,98300.0,18.5862,18.5862,18.5508,18.5508,98300.0
2014-01-15 12:25:00,20.96,20.99,20.96,20.98,59500.0,18.5508,18.5773,18.5508,18.5685,59500.0
2014-01-15 12:30:00,20.99,21.0,20.97,20.99,120100.0,18.5773,18.5862,18.5596,18.5773,120100.0
2014-01-15 12:35:00,21.0,21.0,20.98,20.98,78900.0,18.5862,18.5862,18.5685,18.5685,78900.0
2014-01-15 12:40:00,20.98,20.99,20.97,20.97,23700.0,18.5685,18.5773,18.5596,18.5596,23700.0
2014-01-15 12:45:00,20.97,21.0,20.95,21.0,107700.0,18.5596,18.5862,18.5419,18.5862,107700.0
2014-01-15 12:50:00,21.0,21.0,20.99,21.0,113200.0,18.5862,18.5862,18.5773,18.5862,113200.0
2014-01-15 12:55:00,20.99,21.0,20.97,20.98,55200.0,18.5773,18.5862,18.5596,18.5685,55200.0
2014-01-15 13:00:00,20.97,20.99,20.95,20.98,100400.0,18.5596,18.5773,18.5419,18.5685,100400.0
2014-01-15 13:05:00,20.99,20.99,20.97,20.97,24900.0,18.5773,18.5773,18.5596,18.5596,24900.0
2014-01-15 13:10:00,20.97,21.0,20.97,20.98,52300.0,18.5596,18.5862,18.5596,18.5685,52300.0
2014-01-15 13:15:00,20.98,20.99,20.96,20.97,61900.0,18.5685,18.5773,18.5508,18.5596,61900.0
2014-01-15 13:20:00,20.97,20.97,20.93,20.93,76900.0,18.5596,18.5596,18.5242,18.5242,76900.0
2014-01-15 13:25:00,20.93,20.96,20.92,20.95,92800.0,18.5242,18.5508,18.5154,18.5419,92800.0
2014-01-15 13:30:00,20.96,20.96,20.94,20.96,49100.0,18.5508,18.5508,18.5331,18.5508,49100.0
2014-01-15 13:35:00,20.97,21.0,20.96,20.98,137600.0,18.5596,18.5862,18.5508,18.5685,137600.0
2014-01-15 13:40:00,20.99,20.99,20.97,20.99,46400.0,18.5773,18.5773,18.5596,18.5773,46400.0
2014-01-15 13:45:00,20.98,20.99,20.95,20.95,45400.0,18.5685,18.5773,18.5419,18.5419,45400.0
2014-01-15 13:50:00,20.96,21.0,20.95,20.98,126700.0,18.5508,18.5862,18.5419,18.5685,126700.0
2014-01-15 13:55:00,20.98,21.0,20.98,20.99,49100.0,18.5685,18.5862,18.5685,18.5773,49100.0
2014-01-15 14:00:00,21.0,21.0,20.98,21.0,52600.0,18.5862,18.5862,18.5685,18.5862,52600.0
2014-01-15 14:05:00,21.0,21.0,20.99,20.99,46000.0,18.5862,18.5862,18.5773,18.5773,46000.0
2014-01-15 14:10:00,20.99,21.0,20.96,20.96,104800.0,18.5773,18.5862,18.5508,18.5508,104800.0
2014-01-15 14:15:00,20.96,20.99,20.96,20.98,105400.0,18.5508,18.5773,18.5508,18.5685,105400.0
2014-01-15 14:20:00,20.98,21.0,20.98,21.0,192500.0,18.5685,18.5862,18.5685,18.5862,192500.0
2014-01-15 14:25:00,21.0,21.09,21.0,21.08,195700.0,18.5862,18.6658,18.5862,18.657,195700.0
2014-01-15 14:30:00,21.08,21.09,21.06,21.06,51900.0,18.657,18.6658,18.6393,18.6393,51900.0
2014-01-15 14:35:00,21.06,21.07,21.05,21.05,33500.0,18.6393,18.6481,18.6304,18.6304,33500.0
2014-01-15 14:40:00,21.05,21.11,21.05,21.11,71000.0,18.6304,18.6835,18.6304,18.6835,71000.0
2014-01-15 14:45:00,21.11,21.11,21.08,21.09,64100.0,18.6835,18.6835,18.657,18.6658,64100.0
2014-01-15 14:50:00,21.08,21.09,21.05,21.06,55100.0,18.657,18.6658,18.6304,18.6393,55100.0
2014-01-15 14:55:00,21.05,21.08,21.05,21.08,51600.0,18.6304,18.657,18.6304,18.657,51600.0
2014-01-15 15:00:00,21.07,21.08,21.06,21.06,50700.0,18.6481,18.657,18.6393,18.6393,50700.0
2014-01-15 15:05:00,21.06,21.11,21.06,21.11,75900.0,18.6393,18.6835,18.6393,18.6835,75900.0
2014-01-15 15:10:00,21.1,21.11,21.06,21.09,113300.0,18.6747,18.6835,18.6393,18.6658,113300.0
2014-01-15 15:15:00,21.08,21.11,21.08,21.08,116600.0,18.657,18.6835,18.657,18.657,116600.0
2014-01-15 15:20:00,21.09,21.13,21.08,21.12,141700.0,18.6658,18.7012,18.657,18.6924,141700.0
2014-01-15 15:25:00,21.13,21.14,21.12,21.14,164300.0,18.7012,18.7101,18.6924,18.7101,164300.0
2014-01-15 15:30:00,21.14,21.14,21.12,21.13,70900.0,18.7101,18.7101,18.6924,18.7012,70900.0
2014-01-15 15:35:00,21.13,21.13,21.12,21.13,92800.0,18.7012,18.7012,18.6924,18.7012,92800.0
2014-01-15 15:40:00,21.13,21.13,21.12,21.13,101000.0,18.7012,18.7012,18.6924,18.7012,101000.0
2014-01-15 15:45:00,21.13,21.15,21.12,21.14,365600.0,18.7012,18.7189,18.6924,18.7101,365600.0
2014-01-15 15:50:00,21.14,21.19,21.14,21.18,237100.0,18.7101,18.7543,18.7101,18.7455,237100.0
2014-01-15 15:55:00,21.18,21.19,21.15,21.15,284100.0,18.7455,18.7543,18.7189,18.7189,284100.0
2014-01-16 09:30:00,21.19,21.33,21.14,21.3,186900.0,18.7543,18.8783,18.7101,18.8517,186900.0
2014-01-16 09:35:00,21.31,21.31,21.24,21.26,100000.0,18.8606,18.8606,18.7986,18.8163,100000.0
2014-01-16 09:40:00,21.26,21.33,21.23,21.32,105600.0,18.8163,18.8783,18.7897,18.8694,105600.0
2014-01-16 09:45:00,21.32,21.38,21.32,21.36,147100.0,18.8694,18.9225,18.8694,18.9048,147100.0
2014-01-16 09:50:00,21.36,21.37,21.31,21.33,120100.0,18.9048,18.9137,18.8606,18.8783,120100.0
2014-01-16 09:55:00,21.33,21.43,21.32,21.42,136600.0,18.8783,18.9668,18.8694,18.9579,136600.0
2014-01-16 10:00:00,21.42,21.44,21.37,21.41,283600.0,18.9579,18.9756,18.9137,18.9491,283600.0
2014-01-16 10:05:00,21.41,21.48,21.41,21.43,303700.0,18.9491,19.011,18.9491,18.9668,303700.0
2014-01-16 10:10:00,21.43,21.43,21.36,21.39,127400.0,18.9668,18.9668,18.9048,18.9314,127400.0
2014-01-16 10:15:00,21.38,21.42,21.37,21.42,169700.0,18.9225,18.9579,18.9137,18.9579,169700.0
2014-01-16 10:20:00,21.42,21.42,21.37,21.37,95700.0,18.9579,18.9579,18.9137,18.9137,95700.0
2014-01-16 10:25:00,21.37,21.39,21.35,21.35,107400.0,18.9137,18.9314,18.896,18.896,107400.0
2014-01-16 10:30:00,21.34,21.41,21.31,21.39,189300.0,18.8871,18.9491,18.8606,18.9314,189300.0
2014-01-16 10:35:00,21.39,21.43,21.38,21.42,130400.0,18.9314,18.9668,18.9225,18.9579,130400.0
2014-01-16 10:40:00,21.42,21.46,21.42,21.44,101300.0,18.9579,18.9933,18.9579,18.9756,101300.0
2014-01-16 10:45:00,21.43,21.43,21.38,21.39,98300.0,18.9668,18.9668,18.9225,18.9314,98300.0
2014-01-16 10:50:00,21.39,21.39,21.36,21.37,154200.0,18.9314,18.9314,18.9048,18.9137,154200.0
2014-01-16 10:55:00,21.37,21.38,21.36,21.36,44900.0,18.9137,18.9225,18.9048,18.9048,44900.0
2014-01-16 11:00:00,21.36,21.39,21.36,21.39,78600.0,18.9048,18.9314,18.9048,18.9314,78600.0
2014-01-16 11:05:00,21.39,21.4,21.37,21.4,49300.0,18.9314,18.9402,18.9137,18.9402,49300.0
2014-01-16 11:10:00,21.41,21.42,21.38,21.39,91700.0,18.9491,18.9579,18.9225,18.9314,91700.0
2014-01-16 11:15:00,21.39,21.41,21.38,21.39,57300.0,18.9314,18.9491,18.9225,18.9314,57300.0
2014-01-16 11:20:00,21.39,21.44,21.39,21.42,104200.0,18.9314,18.9756,18.9314,18.9579,104200.0
2014-01-16 11:25:00,21.43,21.43,21.38,21.38,74800.0,18.9668,18.9668,18.9225,18.9225,74800.0
2014-01-16 11:30:00,21.39,21.42,21.39,21.41,68000.0,18.9314,18.9579,18.9314,18.9491,68000.0
2014-01-16 11:35:00,21.42,21.42,21.39,21.41,42800.0,18.9579,18.9579,18.9314,18.9491,42800.0
2014-01-16 11:40:00,21.41,21.42,21.39,21.42,38700.0,18.9491,18.9579,18.9314,18.9579,38700.0
2014-01-16 11:45:00,21.42,21.43,21.36,21.37,238400.0,18.9579,18.9668,18.9048,18.9137,238400.0
2014-01-16 11:50:00,21.37,21.4,21.36,21.4,96100.0,18.9137,18.9402,18.9048,18.9402,96100.0
2014-01-16 11:55:00,21.39,21.41,21.38,21.4,80300.0,18.9314,18.9491,18.9225,18.9402,80300.0
2014-01-16 12:00:00,21.39,21.41,21.39,21.41,112900.0,18.9314,18.9491,18.9314,18.9491,112900.0
2014-01-16 12:05:00,21.41,21.42,21.39,21.41,57900.0,18.9491,18.9579,18.9314,18.9491,57900.0
2014-01-16 12:10:00,21.42,21.43,21.39,21.4,85100.0,18.9579,18.9668,18.9314,18.9402,85100.0
2014-01-16 12:15:00,21.41,21.41,21.39,21.39,30600.0,18.9491,18.9491,18.9314,18.9314,30600.0
2014-01-16 12:20:00,21.39,21.4,21.39,21.39,27500.0,18.9314,18.9402,18.9314,18.9314,27500.0
2014-01-16 12:25:00,21.39,21.42,21.39,21.42,109300.0,18.9314,18.9579,18.9314,18.9579,109300.0
2014-01-16 12:30:00,21.42,21.44,21.41,21.43,51800.0,18.9579,18.9756,18.9491,18.9668,51800.0
2014-01-16 12:35:00,21.43,21.43,21.41,21.42,79100.0,18.9668,18.9668,18.9491,18.9579,79100.0
2014-01-16 12:40:00,21.41,21.43,21.41,21.42,28700.0,18.9491,18.9668,18.9491,18.9579,28700.0
2014-01-16 12:45:00,21.43,21.43,21.41,21.41,33600.0,18.9668,18.9668,18.9491,18.9491,33600.0
2014-01-16 12:50:00,21.41,21.43,21.41,21.43,29800.0,18.9491,18.9668,18.9491,18.9668,29800.0
2014-01-16 12:55:00,21.43,21.43,21.42,21.42,50900.0,18.9668,18.9668,18.9579,18.9579,50900.0
2014-01-16 13:00:00,21.43,21.43,21.4,21.41,78000.0,18.9668,18.9668,18.9402,18.9491,78000.0
2014-01-16 13:05:00,21.41,21.41,21.37,21.37,50100.0,18.9491,18.9491,18.9137,18.9137,50100.0
2014-01-16 13:10:00,21.38,21.4,21.35,21.38,149500.0,18.9225,18.9402,18.896,18.9225,149500.0
2014-01-16 13:15:00,21.38,21.39,21.36,21.39,60300.0,18.9225,18.9314,18.9048,18.9314,60300.0
2014-01-16 13:20:00,21.39,21.39,21.36,21.37,43700.0,18.9314,18.9314,18.9048,18.9137,43700.0
2014-01-16 13:25:00,21.36,21.37,21.33,21.37,51900.0,18.9048,18.9137,18.8783,18.9137,51900.0
2014-01-16 13:30:00,21.37,21.37,21.35,21.35,12600.0,18.9137,18.9137,18.896,18.896,12600.0
2014-01-16 13:35:00,21.36,21.36,21.34,21.35,38600.0,18.9048,18.9048,18.8871,18.896,38600.0
2014-01-16 13:40:00,21.34,21.36,21.32,21.33,77600.0,18.8871,18.9048,18.8694,18.8783,77600.0
2014-01-16 13:45:00,21.32,21.34,21.32,21.34,18600.0,18.8694,18.8871,18.8694,18.8871,18600.0
2014-01-16 13:50:00,21.34,21.36,21.32,21.36,32200.0,18.8871,18.9048,18.8694,18.9048,32200.0
2014-01-16 13:55:00,21.36,21.36,21.32,21.34,45800.0,18.9048,18.9048,18.8694,18.8871,45800.0
2014-01-16 14:00:00,21.33,21.34,21.32,21.32,44200.0,18.8783,18.8871,18.8694,18.8694,44200.0
2014-01-16 14:05:00,21.32,21.33,21.31,21.31,44700.0,18.8694,18.8783,18.8606,18.8606,44700.0
2014-01-16 14:10:00,21.32,21.32,21.29,21.3,48900.0,18.8694,18.8694,18.8429,18.8517,48900.0
2014-01-16 14:15:00,21.31,21.32,21.29,21.3,37900.0,18.8606,18.8694,18.8429,18.8517,37900.0
2014-01-16 14:20:00,21.3,21.33,21.3,21.32,38800.0,18.8517,18.8783,18.8517,18.8694,38800.0
2014-01-16 14:25:00,21.31,21.36,21.31,21.36,45300.0,18.8606,18.9048,18.8606,18.9048,45300.0
2014-01-16 14:30:00,21.36,21.4,21.34,21.4,253000.0,18.9048,18.9402,18.8871,18.9402,253000.0
2014-01-16 14:35:00,21.4,21.4,21.36,21.36,73900.0,18.9402,18.9402,18.9048,18.9048,73900.0
2014-01-16 14:40:00,21.37,21.38,21.35,21.36,52800.0,18.9137,18.9225,18.896,18.9048,52800.0
2014-01-16 14:45:00,21.35,21.39,21.34,21.39,43300.0,18.896,18.9314,18.8871,18.9314,43300.0
2014-01-16 14:50:00,21.39,21.39,21.37,21.38,28400.0,18.9314,18.9314,18.9137,18.9225,28400.0
2014-01-16 14:55:00,21.38,21.38,21.37,21.37,16600.0,18.9225,18.9225,18.9137,18.9137,16600.0
2014-01-16 15:00:00,21.37,21.39,21.37,21.39,53900.0,18.9137,18.9314,18.9137,18.9314,53900.0
2014-01-16 15:05:00,21.39,21.4,21.38,21.4,46100.0,18.9314,18.9402,18.9225,18.9402,46100.0
2014-01-16 15:10:00,21.4,21.41,21.38,21.4,173900.0,18.9402,18.9491,18.9225,18.9402,173900.0
2014-01-16 15:15:00,21.39,21.41,21.38,21.39,115900.0,18.9314,18.9491,18.9225,18.9314,115900.0
2014-01-16 15:20:00,21.39,21.41,21.38,21.39,84600.0,18.9314,18.9491,18.9225,18.9314,84600.0
2014-01-16 15:25:00,21.39,21.41,21.38,21.4,54400.0,18.9314,18.9491,18.9225,18.9402,54400.0
2014-01-16 15:30:00,21.41,21.41,21.39,21.39,137600.0,18.9491,18.9491,18.9314,18.9314,137600.0
2014-01-16 15:35:00,21.4,21.4,21.36,21.36,95900.0,18.9402,18.9402,18.9048,18.9048,95900.0
2014-01-16 15:40:00,21.36,21.39,21.35,21.39,125700.0,18.9048,18.9314,18.896,18.9314,125700.0
2014-01-16 15:45:00,21.39,21.4,21.37,21.39,95700.0,18.9314,18.9402,18.9137,18.9314,95700.0
2014-01-16 15:50:00,21.4,21.45,21.39,21.44,265200.0,18.9402,18.9845,18.9314,18.9756,265200.0
2014-01-16 15:55:00,21.43,21.47,21.42,21.46,263600.0,18.9668,19.0022,18.9579,18.9933,263600.0
2014-01-17 09:30:00,21.57,21.74,21.55,21.6,664000.0,19.0907,19.2411,19.073,19.1172,664000.0
2014-01-17 09:35:00,21.6,21.6,21.46,21.49,104700.0,19.1172,19.1172,18.9933,19.0199,104700.0
2014-01-17 09:40:00,21.5,21.51,21.46,21.47,76000.0,19.0287,19.0376,18.9933,19.0022,76000.0
2014-01-17 09:45:00,21.47,21.48,21.42,21.44,130100.0,19.0022,19.011,18.9579,18.9756,130100.0
2014-01-17 09:50:00,21.43,21.44,21.36,21.44,67200.0,18.9668,18.9756,18.9048,18.9756,67200.0
2014-01-17 09:55:00,21.43,21.46,21.39,21.4,51700.0,18.9668,18.9933,18.9314,18.9402,51700.0
2014-01-17 10:00:00,21.4,21.43,21.39,21.4,52600.0,18.9402,18.9668,18.9314,18.9402,52600.0
2014-01-17 10:05:00,21.4,21.47,21.4,21.46,75600.0,18.9402,19.0022,18.9402,18.9933,75600.0
2014-01-17 10:10:00,21.47,21.47,21.41,21.44,112600.0,19.0022,19.0022,18.9491,18.9756,112600.0
2014-01-17 10:15:00,21.43,21.48,21.39,21.39,131500.0,18.9668,19.011,18.9314,18.9314,131500.0
2014-01-17 10:20:00,21.4,21.43,21.39,21.43,56400.0,18.9402,18.9668,18.9314,18.9668,56400.0
2014-01-17 10:25:00,21.43,21.46,21.39,21.4,46800.0,18.9668,18.9933,18.9314,18.9402,46800.0
2014-01-17 10:30:00,21.4,21.4,21.38,21.38,41000.0,18.9402,18.9402,18.9225,18.9225,41000.0
2014-01-17 10:35:00,21.38,21.39,21.36,21.39,41800.0,18.9225,18.9314,18.9048,18.9314,41800.0
2014-01-17 10:40:00,21.38,21.38,21.35,21.36,91500.0,18.9225,18.9225,18.896,18.9048,91500.0
2014-01-17 10:45:00,21.35,21.36,21.31,21.33,94600.0,18.896,18.9048,18.8606,18.8783,94600.0
2014-01-17 10:50:00,21.32,21.37,21.32,21.34,59100.0,18.8694,18.9137,18.8694,18.8871,59100.0
2014-01-17 10:55:00,21.35,21.36,21.33,21.35,86600.0,18.896,18.9048,18.8783,18.896,86600.0
2014-01-17 11:00:00,21.35,21.35,21.32,21.32,39700.0,18.896,18.896,18.8694,18.8694,39700.0
2014-01-17 11:05:00,21.32,21.33,21.3,21.31,40700.0,18.8694,18.8783,18.8517,18.8606,40700.0
2014-01-17 11:10:00,21.32,21.34,21.32,21.32,44800.0,18.8694,18.8871,18.8694,18.8694,44800.0
2014-01-17 11:15:00,21.33,21.34,21.32,21.32,23900.0,18.8783,18.8871,18.8694,18.8694,23900.0
2014-01-17 11:20:00,21.32,21.34,21.32,21.32,22600.0,18.8694,18.8871,18.8694,18.8694,22600.0
2014-01-17 11:25:00,21.32,21.33,21.31,21.32,22200.0,18.8694,18.8783,18.8606,18.8694,22200.0
2014-01-17 11:30:00,21.32,21.34,21.3,21.31,40600.0,18.8694,18.8871,18.8517,18.8606,40600.0
2014-01-17 11:35:00,21.31,21.32,21.28,21.28,69300.0,18.8606,18.8694,18.834,18.834,69300.0
2014-01-17 11:40:00,21.28,21.29,21.26,21.27,61000.0,18.834,18.8429,18.8163,18.8251,61000.0
2014-01-17 11:45:00,21.27,21.3,21.26,21.29,44200.0,18.8251,18.8517,18.8163,18.8429,44200.0
2014-01-17 11:50:00,21.29,21.3,21.28,21.29,52100.0,18.8429,18.8517,18.834,18.8429,52100.0
2014-01-17 11:55:00,21.28,21.29,21.28,21.29,32200.0,18.834,18.8429,18.834,18.8429,32200.0
2014-01-17 12:00:00,21.29,21.3,21.28,21.29,26100.0,18.8429,18.8517,18.834,18.8429,26100.0
2014-01-17 12:05:00,21.3,21.31,21.29,21.31,26900.0,18.8517,18.8606,18.8429,18.8606,26900.0
2014-01-17 12:10:00,21.31,21.31,21.28,21.29,91200.0,18.8606,18.8606,18.834,18.8429,91200.0
2014-01-17 12:15:00,21.29,21.3,21.28,21.3,18800.0,18.8429,18.8517,18.834,18.8517,18800.0
2014-01-17 12:20:00,21.3,21.31,21.28,21.29,58300.0,18.8517,18.8606,18.834,18.8429,58300.0
2014-01-17 12:25:00,21.3,21.31,21.29,21.3,10500.0,18.8517,18.8606,18.8429,18.8517,10500.0
2014-01-17 12:30:00,21.3,21.31,21.3,21.31,7200.0,18.8517,18.8606,18.8517,18.8606,7200.0
2014-01-17 12:35:00,21.31,21.32,21.3,21.31,29100.0,18.8606,18.8694,18.8517,18.8606,29100.0
2014-01-17 12:40:00,21.31,21.31,21.28,21.29,38100.0,18.8606,18.8606,18.834,18.8429,38100.0
2014-01-17 12:45:00,21.29,21.29,21.26,21.27,75700.0,18.8429,18.8429,18.8163,18.8251,75700.0
2014-01-17 12:50:00,21.28,21.28,21.26,21.27,13500.0,18.834,18.834,18.8163,18.8251,13500.0
2014-01-17 12:55:00,21.26,21.27,21.23,21.25,90100.0,18.8163,18.8251,18.7897,18.8074,90100.0
2014-01-17 13:00:00,21.25,21.25,21.24,21.25,11400.0,18.8074,18.8074,18.7986,18.8074,11400.0
2014-01-17 13:05:00,21.25,21.25,21.23,21.23,51700.0,18.8074,18.8074,18.7897,18.7897,51700.0
2014-01-17 13:10:00,21.23,21.24,21.19,21.2,234900.0,18.7897,18.7986,18.7543,18.7632,234900.0
2014-01-17 13:15:00,21.2,21.25,21.18,21.25,66300.0,18.7632,18.8074,18.7455,18.8074,66300.0
2014-01-17 13:20:00,21.24,21.3,21.24,21.26,215100.0,18.7986,18.8517,18.7986,18.8163,215100.0
2014-01-17 13:25:00,21.26,21.29,21.26,21.27,51200.0,18.8163,18.8429,18.8163,18.8251,51200.0
2014-01-17 13:30:00,21.27,21.28,21.27,21.27,15600.0,18.8251,18.834,18.8251,18.8251,15600.0
2014-01-17 13:35:00,21.27,21.28,21.26,21.28,44200.0,18.8251,18.834,18.8163,18.834,44200.0
2014-01-17 13:40:00,21.27,21.28,21.25,21.26,121400.0,18.8251,18.834,18.8074,18.8163,121400.0
2014-01-17 13:45:00,21.26,21.28,21.25,21.26,39300.0,18.8163,18.834,18.8074,18.8163,39300.0
2014-01-17 13:50:00,21.27,21.29,21.26,21.29,19600.0,18.8251,18.8429,18.8163,18.8429,19600.0
2014-01-17 13:55:00,21.29,21.31,21.28,21.29,29900.0,18.8429,18.8606,18.834,18.8429,29900.0
2014-01-17 14:00:00,21.3,21.3,21.27,21.28,33300.0,18.8517,18.8517,18.8251,18.834,33300.0
2014-01-17 14:05:00,21.28,21.28,21.27,21.27,35300.0,18.834,18.834,18.8251,18.8251,35300.0
2014-01-17 14:10:00,21.27,21.28,21.26,21.27,31600.0,18.8251,18.834,18.8163,18.8251,31600.0
2014-01-17 14:15:00,21.28,21.28,21.26,21.27,16900.0,18.834,18.834,18.8163,18.8251,16900.0
2014-01-17 14:20:00,21.28,21.28,21.27,21.28,16000.0,18.834,18.834,18.8251,18.834,16000.0
2014-01-17 14:25:00,21.28,21.28,21.26,21.27,14600.0,18.834,18.834,18.8163,18.8251,14600.0
2014-01-17 14:30:00,21.27,21.27,21.25,21.27,36900.0,18.8251,18.8251,18.8074,18.8251,36900.0
2014-01-17 14:35:00,21.26,21.27,21.25,21.27,48500.0,18.8163,18.8251,18.8074,18.8251,48500.0
2014-01-17 14:40:00,21.26,21.28,21.26,21.28,14900.0,18.8163,18.834,18.8163,18.834,14900.0
2014-01-17 14:45:00,21.27,21.28,21.25,21.26,29700.0,18.8251,18.834,18.8074,18.8163,29700.0
2014-01-17 14:50:00,21.26,21.27,21.25,21.26,27700.0,18.8163,18.8251,18.8074,18.8163,27700.0
2014-01-17 14:55:00,21.26,21.27,21.22,21.23,46300.0,18.8163,18.8251,18.7809,18.7897,46300.0
2014-01-17 15:00:00,21.23,21.25,21.21,21.21,59500.0,18.7897,18.8074,18.772,18.772,59500.0
2014-01-17 15:05:00,21.22,21.24,21.21,21.22,82900.0,18.7809,18.7986,18.772,18.7809,82900.0
2014-01-17 15:10:00,21.23,21.23,21.21,21.23,28100.0,18.7897,18.7897,18.772,18.7897,28100.0
2014-01-17 15:15:00,21.23,21.23,21.2,21.22,52300.0,18.7897,18.7897,18.7632,18.7809,52300.0
2014-01-17 15:20:00,21.22,21.24,21.22,21.24,55700.0,18.7809,18.7986,18.7809,18.7986,55700.0
2014-01-17 15:25:00,21.23,21.24,21.21,21.23,75100.0,18.7897,18.7986,18.772,18.7897,75100.0
2014-01-17 15:30:00,21.23,21.23,21.17,21.2,129600.0,18.7897,18.7897,18.7366,18.7632,129600.0
2014-01-17 15:35:00,21.2,21.22,21.19,21.19,86300.0,18.7632,18.7809,18.7543,18.7543,86300.0
2014-01-17 15:40:00,21.19,21.21,21.18,21.19,92600.0,18.7543,18.772,18.7455,18.7543,92600.0
2014-01-17 15:45:00,21.19,21.24,21.18,21.24,252100.0,18.7543,18.7986,18.7455,18.7986,252100.0
2014-01-17 15:50:00,21.24,21.25,21.22,21.22,178900.0,18.7986,18.8074,18.7809,18.7809,178900.0
2014-01-17 15:55:00,21.23,21.24,21.21,21.21,267000.0,18.7897,18.7986,18.772,18.772,267000.0
2014-01-21 09:30:00,21.67,21.73,21.59,21.72,221000.0,19.1792,19.2323,19.1084,19.2234,221000.0
2014-01-21 09:35:00,21.71,21.74,21.52,21.55,121000.0,19.2146,19.2411,19.0464,19.073,121000.0
2014-01-21 09:40:00,21.55,21.56,21.48,21.55,140400.0,19.073,19.0818,19.011,19.073,140400.0
2014-01-21 09:45:00,21.54,21.65,21.54,21.62,138100.0,19.0641,19.1615,19.0641,19.1349,138100.0
2014-01-21 09:50:00,21.63,21.67,21.63,21.67,65200.0,19.1438,19.1792,19.1438,19.1792,65200.0
2014-01-21 09:55:00,21.66,21.72,21.65,21.7,163700.0,19.1703,19.2234,19.1615,19.2057,163700.0
2014-01-21 10:00:00,21.69,21.8,21.69,21.77,284500.0,19.1969,19.2942,19.1969,19.2677,284500.0
2014-01-21 10:05:00,21.77,21.82,21.76,21.82,122500.0,19.2677,19.3119,19.2588,19.3119,122500.0
2014-01-21 10:10:00,21.82,21.84,21.73,21.74,227200.0,19.3119,19.3296,19.2323,19.2411,227200.0
2014-01-21 10:15:00,21.73,21.75,21.67,21.7,60800.0,19.2323,19.25,19.1792,19.2057,60800.0
2014-01-21 10:20:00,21.69,21.7,21.64,21.66,55800.0,19.1969,19.2057,19.1526,19.1703,55800.0
2014-01-21 10:25:00,21.66,21.67,21.64,21.67,35900.0,19.1703,19.1792,19.1526,19.1792,35900.0
2014-01-21 10:30:00,21.67,21.67,21.59,21.59,60000.0,19.1792,19.1792,19.1084,19.1084,60000.0
2014-01-21 10:35:00,21.6,21.62,21.58,21.6,39000.0,19.1172,19.1349,19.0995,19.1172,39000.0
2014-01-21 10:40:00,21.6,21.61,21.57,21.59,49800.0,19.1172,19.1261,19.0907,19.1084,49800.0
2014-01-21 10:45:00,21.59,21.59,21.54,21.55,96500.0,19.1084,19.1084,19.0641,19.073,96500.0
2014-01-21 10:50:00,21.55,21.56,21.51,21.53,65300.0,19.073,19.0818,19.0376,19.0553,65300.0
2014-01-21 10:55:00,21.52,21.53,21.49,21.5,84100.0,19.0464,19.0553,19.0199,19.0287,84100.0
2014-01-21 11:00:00,21.49,21.5,21.44,21.44,70700.0,19.0199,19.0287,18.9756,18.9756,70700.0
2014-01-21 11:05:00,21.45,21.45,21.38,21.38,93500.0,18.9845,18.9845,18.9225,18.9225,93500.0
2014-01-21 11:10:00,21.38,21.4,21.36,21.39,103400.0,18.9225,18.9402,18.9048,18.9314,103400.0
2014-01-21 11:15:00,21.39,21.4,21.36,21.36,46200.0,18.9314,18.9402,18.9048,18.9048,46200.0
2014-01-21 11:20:00,21.37,21.37,21.34,21.36,92900.0,18.9137,18.9137,18.8871,18.9048,92900.0
2014-01-21 11:25:00,21.36,21.38,21.35,21.35,69600.0,18.9048,18.9225,18.896,18.896,69600.0
2014-01-21 11:30:00,21.36,21.37,21.32,21.35,35800.0,18.9048,18.9137,18.8694,18.896,35800.0
2014-01-21 11:35:00,21.36,21.39,21.33,21.37,52700.0,18.9048,18.9314,18.8783,18.9137,52700.0
2014-01-21 11:40:00,21.38,21.39,21.37,21.39,38300.0,18.9225,18.9314,18.9137,18.9314,38300.0
2014-01-21 11:45:00,21.4,21.41,21.37,21.39,47400.0,18.9402,18.9491,18.9137,18.9314,47400.0
2014-01-21 11:50:00,21.39,21.41,21.36,21.41,59700.0,18.9314,18.9491,18.9048,18.9491,59700.0
2014-01-21 11:55:00,21.4,21.41,21.38,21.4,24300.0,18.9402,18.9491,18.9225,18.9402,24300.0
2014-01-21 12:00:00,21.4,21.4,21.36,21.37,41300.0,18.9402,18.9402,18.9048,18.9137,41300.0
2014-01-21 12:05:00,21.37,21.38,21.31,21.33,62300.0,18.9137,18.9225,18.8606,18.8783,62300.0
2014-01-21 12:10:00,21.33,21.35,21.33,21.33,33500.0,18.8783,18.896,18.8783,18.8783,33500.0
2014-01-21 12:15:00,21.33,21.34,21.3,21.31,75300.0,18.8783,18.8871,18.8517,18.8606,75300.0
2014-01-21 12:20:00,21.31,21.36,21.3,21.35,128300.0,18.8606,18.9048,18.8517,18.896,128300.0
2014-01-21 12:25:00,21.35,21.36,21.33,21.33,32600.0,18.896,18.9048,18.8783,18.8783,32600.0
2014-01-21 12:30:00,21.33,21.35,21.32,21.34,40400.0,18.8783,18.896,18.8694,18.8871,40400.0
2014-01-21 12:35:00,21.35,21.37,21.31,21.33,219300.0,18.896,18.9137,18.8606,18.8783,219300.0
2014-01-21 12:40:00,21.33,21.35,21.32,21.34,174500.0,18.8783,18.896,18.8694,18.8871,174500.0
2014-01-21 12:45:00,21.34,21.34,21.33,21.34,36800.0,18.8871,18.8871,18.8783,18.8871,36800.0
2014-01-21 12:50:00,21.34,21.36,21.33,21.35,89000.0,18.8871,18.9048,18.8783,18.896,89000.0
2014-01-21 12:55:00,21.35,21.36,21.31,21.35,128500.0,18.896,18.9048,18.8606,18.896,128500.0
2014-01-21 13:00:00,21.34,21.35,21.32,21.33,111900.0,18.8871,18.896,18.8694,18.8783,111900.0
2014-01-21 13:05:00,21.32,21.36,21.32,21.34,78900.0,18.8694,18.9048,18.8694,18.8871,78900.0
2014-01-21 13:10:00,21.35,21.38,21.34,21.37,79900.0,18.896,18.9225,18.8871,18.9137,79900.0
2014-01-21 13:15:00,21.38,21.38,21.37,21.38,32300.0,18.9225,18.9225,18.9137,18.9225,32300.0
2014-01-21 13:20:00,21.38,21.38,21.32,21.32,68200.0,18.9225,18.9225,18.8694,18.8694,68200.0
2014-01-21 13:25:00,21.32,21.37,21.32,21.32,104400.0,18.8694,18.9137,18.8694,18.8694,104400.0
2014-01-21 13:30:00,21.33,21.36,21.32,21.34,77200.0,18.8783,18.9048,18.8694,18.8871,77200.0
2014-01-21 13:35:00,21.35,21.35,21.33,21.33,65600.0,18.896,18.896,18.8783,18.8783,65600.0
2014-01-21 13:40:00,21.34,21.36,21.33,21.35,71300.0,18.8871,18.9048,18.8783,18.896,71300.0
2014-01-21 13:45:00,21.34,21.35,21.33,21.34,50100.0,18.8871,18.896,18.8783,18.8871,50100.0
2014-01-21 13:50:00,21.34,21.35,21.33,21.34,46200.0,18.8871,18.896,18.8783,18.8871,46200.0
2014-01-21 13:55:00,21.34,21.35,21.33,21.34,98100.0,18.8871,18.896,18.8783,18.8871,98100.0
2014-01-21 14:00:00,21.33,21.35,21.33,21.35,34900.0,18.8783,18.896,18.8783,18.896,34900.0
2014-01-21 14:05:00,21.34,21.35,21.32,21.33,77200.0,18.8871,18.896,18.8694,18.8783,77200.0
2014-01-21 14:10:00,21.33,21.35,21.32,21.35,53300.0,18.8783,18.896,18.8694,18.896,53300.0
2014-01-21 14:15:00,21.35,21.35,21.33,21.34,41700.0,18.896,18.896,18.8783,18.8871,41700.0
2014-01-21 14:20:00,21.33,21.35,21.3,21.34,173900.0,18.8783,18.896,18.8517,18.8871,173900.0
2014-01-21 14:25:00,21.34,21.35,21.33,21.35,47700.0,18.8871,18.896,18.8783,18.896,47700.0
2014-01-21 14:30:00,21.35,21.35,21.31,21.32,69600.0,18.896,18.896,18.8606,18.8694,69600.0
2014-01-21 14:35:00,21.31,21.32,21.3,21.3,91800.0,18.8606,18.8694,18.8517,18.8517,91800.0
2014-01-21 14:40:00,21.3,21.31,21.28,21.29,138200.0,18.8517,18.8606,18.834,18.8429,138200.0
2014-01-21 14:45:00,21.3,21.31,21.28,21.3,69200.0,18.8517,18.8606,18.834,18.8517,69200.0
2014-01-21 14:50:00,21.3,21.31,21.28,21.3,91200.0,18.8517,18.8606,18.834,18.8517,91200.0
2014-01-21 14:55:00,21.3,21.31,21.29,21.3,56800.0,18.8517,18.8606,18.8429,18.8517,56800.0
2014-01-21 15:00:00,21.3,21.3,21.28,21.29,64200.0,18.8517,18.8517,18.834,18.8429,64200.0
2014-01-21 15:05:00,21.3,21.31,21.28,21.28,102100.0,18.8517,18.8606,18.834,18.834,102100.0
2014-01-21 15:10:00,21.28,21.29,21.26,21.26,91600.0,18.834,18.8429,18.8163,18.8163,91600.0
2014-01-21 15:15:00,21.27,21.29,21.25,21.26,187700.0,18.8251,18.8429,18.8074,18.8163,187700.0
2014-01-21 15:20:00,21.26,21.3,21.26,21.29,130500.0,18.8163,18.8517,18.8163,18.8429,130500.0
2014-01-21 15:25:00,21.28,21.29,21.26,21.28,125300.0,18.834,18.8429,18.8163,18.834,125300.0
2014-01-21 15:30:00,21.28,21.28,21.25,21.27,149400.0,18.834,18.834,18.8074,18.8251,149400.0
2014-01-21 15:35:00,21.27,21.27,21.25,21.26,123300.0,18.8251,18.8251,18.8074,18.8163,123300.0
2014-01-21 15:40:00,21.26,21.3,21.26,21.3,126000.0,18.8163,18.8517,18.8163,18.8517,126000.0
2014-01-21 15:45:00,21.3,21.32,21.3,21.3,225000.0,18.8517,18.8694,18.8517,18.8517,225000.0
2014-01-21 15:50:00,21.3,21.31,21.3,21.3,157700.0,18.8517,18.8606,18.8517,18.8517,157700.0
2014-01-21 15:55:00,21.31,21.31,21.29,21.3,326500.0,18.8606,18.8606,18.8429,18.8517,326500.0
2014-01-22 09:30:00,21.67,21.7,21.45,21.65,371800.0,19.1792,19.2057,18.9845,19.1615,371800.0
2014-01-22 09:35:00,21.64,21.68,21.5,21.53,145400.0,19.1526,19.188,19.0287,19.0553,145400.0
2014-01-22 09:40:00,21.53,21.57,21.46,21.57,158200.0,19.0553,19.0907,18.9933,19.0907,158200.0
2014-01-22 09:45:00,21.57,21.57,21.49,21.5,174400.0,19.0907,19.0907,19.0199,19.0287,174400.0
2014-01-22 09:50:00,21.5,21.51,21.43,21.49,232200.0,19.0287,19.0376,18.9668,19.0199,232200.0
2014-01-22 09:55:00,21.5,21.5,21.42,21.48,99700.0,19.0287,19.0287,18.9579,19.011,99700.0
2014-01-22 10:00:00,21.48,21.56,21.48,21.55,127700.0,19.011,19.0818,19.011,19.073,127700.0
2014-01-22 10:05:00,21.56,21.64,21.55,21.63,83500.0,19.0818,19.1526,19.073,19.1438,83500.0
2014-01-22 10:10:00,21.63,21.63,21.59,21.63,95200.0,19.1438,19.1438,19.1084,19.1438,95200.0
2014-01-22 10:15:00,21.63,21.63,21.53,21.57,113600.0,19.1438,19.1438,19.0553,19.0907,113600.0
2014-01-22 10:20:00,21.57,21.61,21.56,21.61,46400.0,19.0907,19.1261,19.0818,19.1261,46400.0
2014-01-22 10:25:00,21.61,21.61,21.58,21.61,106800.0,19.1261,19.1261,19.0995,19.1261,106800.0
2014-01-22 10:30:00,21.61,21.62,21.59,21.61,74400.0,19.1261,19.1349,19.1084,19.1261,74400.0
2014-01-22 10:35:00,21.6,21.67,21.59,21.66,94600.0,19.1172,19.1792,19.1084,19.1703,94600.0
2014-01-22 10:40:00,21.66,21.68,21.63,21.64,74100.0,19.1703,19.188,19.1438,19.1526,74100.0
2014-01-22 10:45:00,21.63,21.65,21.61,21.62,63500.0,19.1438,19.1615,19.1261,19.1349,63500.0
2014-01-22 10:50:00,21.61,21.65,21.61,21.64,33100.0,19.1261,19.1615,19.1261,19.1526,33100.0
2014-01-22 10:55:00,21.64,21.68,21.64,21.66,42600.0,19.1526,19.188,19.1526,19.1703,42600.0
2014-01-22 11:00:00,21.66,21.67,21.63,21.64,54400.0,19.1703,19.1792,19.1438,19.1526,54400.0
2014-01-22 11:05:00,21.64,21.67,21.64,21.66,47400.0,19.1526,19.1792,19.1526,19.1703,47400.0
2014-01-22 11:10:00,21.66,21.68,21.66,21.68,41500.0,19.1703,19.188,19.1703,19.188,41500.0
2014-01-22 11:15:00,21.67,21.69,21.66,21.69,41300.0,19.1792,19.1969,19.1703,19.1969,41300.0
2014-01-22 11:20:00,21.69,21.75,21.68,21.75,130300.0,19.1969,19.25,19.188,19.25,130300.0
2014-01-22 11:25:00,21.75,21.75,21.67,21.67,138000.0,19.25,19.25,19.1792,19.1792,138000.0
2014-01-22 11:30:00,21.68,21.69,21.63,21.66,80600.0,19.188,19.1969,19.1438,19.1703,80600.0
2014-01-22 11:35:00,21.66,21.69,21.63,21.69,48900.0,19.1703,19.1969,19.1438,19.1969,48900.0
2014-01-22 11:40:00,21.69,21.69,21.64,21.65,59900.0,19.1969,19.1969,19.1526,19.1615,59900.0
2014-01-22 11:45:00,21.65,21.65,21.58,21.59,58200.0,19.1615,19.1615,19.0995,19.1084,58200.0
2014-01-22 11:50:00,21.59,21.61,21.56,21.56,80000.0,19.1084,19.1261,19.0818,19.0818,80000.0
2014-01-22 11:55:00,21.56,21.6,21.53,21.59,78700.0,19.0818,19.1172,19.0553,19.1084,78700.0
2014-01-22 12:00:00,21.58,21.59,21.56,21.57,21600.0,19.0995,19.1084,19.0818,19.0907,21600.0
2014-01-22 12:05:00,21.57,21.6,21.56,21.59,24700.0,19.0907,19.1172,19.0818,19.1084,24700.0
2014-01-22 12:10:00,21.59,21.65,21.58,21.64,105100.0,19.1084,19.1615,19.0995,19.1526,105100.0
2014-01-22 12:15:00,21.65,21.66,21.62,21.63,64600.0,19.1615,19.1703,19.1349,19.1438,64600.0
2014-01-22 12:20:00,21.63,21.64,21.61,21.62,41200.0,19.1438,19.1526,19.1261,19.1349,41200.0
2014-01-22 12:25:00,21.63,21.64,21.62,21.64,18400.0,19.1438,19.1526,19.1349,19.1526,18400.0
2014-01-22 12:30:00,21.64,21.68,21.64,21.68,46800.0,19.1526,19.188,19.1526,19.188,46800.0
2014-01-22 12:35:00,21.68,21.74,21.67,21.73,120800.0,19.188,19.2411,19.1792,19.2323,120800.0
2014-01-22 12:40:00,21.74,21.74,21.7,21.7,47800.0,19.2411,19.2411,19.2057,19.2057,47800.0
2014-01-22 12:45:00,21.69,21.73,21.69,21.71,46300.0,19.1969,19.2323,19.1969,19.2146,46300.0
2014-01-22 12:50:00,21.71,21.73,21.71,21.73,25800.0,19.2146,19.2323,19.2146,19.2323,25800.0
2014-01-22 12:55:00,21.73,21.75,21.73,21.74,88500.0,19.2323,19.25,19.2323,19.2411,88500.0
2014-01-22 13:00:00,21.74,21.75,21.73,21.74,34000.0,19.2411,19.25,19.2323,19.2411,34000.0
2014-01-22 13:05:00,21.74,21.75,21.73,21.74,76600.0,19.2411,19.25,19.2323,19.2411,76600.0
2014-01-22 13:10:00,21.75,21.75,21.72,21.74,88800.0,19.25,19.25,19.2234,19.2411,88800.0
2014-01-22 13:15:00,21.73,21.75,21.73,21.73,59400.0,19.2323,19.25,19.2323,19.2323,59400.0
2014-01-22 13:20:00,21.74,21.74,21.68,21.68,64600.0,19.2411,19.2411,19.188,19.188,64600.0
2014-01-22 13:25:00,21.69,21.69,21.68,21.69,31300.0,19.1969,19.1969,19.188,19.1969,31300.0
2014-01-22 13:30:00,21.69,21.7,21.68,21.7,34700.0,19.1969,19.2057,19.188,19.2057,34700.0
2014-01-22 13:35:00,21.7,21.71,21.68,21.71,45500.0,19.2057,19.2146,19.188,19.2146,45500.0
2014-01-22 13:40:00,21.71,21.72,21.69,21.7,36200.0,19.2146,19.2234,19.1969,19.2057,36200.0
2014-01-22 13:45:00,21.71,21.71,21.68,21.68,83400.0,19.2146,19.2146,19.188,19.188,83400.0
2014-01-22 13:50:00,21.69,21.72,21.68,21.71,70500.0,19.1969,19.2234,19.188,19.2146,70500.0
2014-01-22 13:55:00,21.72,21.72,21.7,21.71,25500.0,19.2234,19.2234,19.2057,19.2146,25500.0
2014-01-22 14:00:00,21.71,21.72,21.7,21.71,103700.0,19.2146,19.2234,19.2057,19.2146,103700.0
2014-01-22 14:05:00,21.72,21.74,21.71,21.73,74300.0,19.2234,19.2411,19.2146,19.2323,74300.0
2014-01-22 14:10:00,21.73,21.74,21.7,21.7,61300.0,19.2323,19.2411,19.2057,19.2057,61300.0
2014-01-22 14:15:00,21.7,21.72,21.7,21.71,48000.0,19.2057,19.2234,19.2057,19.2146,48000.0
2014-01-22 14:20:00,21.72,21.72,21.7,21.7,43500.0,19.2234,19.2234,19.2057,19.2057,43500.0
2014-01-22 14:25:00,21.71,21.72,21.7,21.72,66400.0,19.2146,19.2234,19.2057,19.2234,66400.0
2014-01-22 14:30:00,21.72,21.72,21.69,21.7,107900.0,19.2234,19.2234,19.1969,19.2057,107900.0
2014-01-22 14:35:00,21.7,21.75,21.7,21.74,114800.0,19.2057,19.25,19.2057,19.2411,114800.0
2014-01-22 14:40:00,21.73,21.75,21.73,21.75,73800.0,19.2323,19.25,19.2323,19.25,73800.0
2014-01-22 14:45:00,21.74,21.75,21.72,21.73,54300.0,19.2411,19.25,19.2234,19.2323,54300.0
2014-01-22 14:50:00,21.72,21.73,21.72,21.72,28100.0,19.2234,19.2323,19.2234,19.2234,28100.0
2014-01-22 14:55:00,21.73,21.78,21.72,21.77,169700.0,19.2323,19.2765,19.2234,19.2677,169700.0
2014-01-22 15:00:00,21.76,21.79,21.76,21.79,68600.0,19.2588,19.2854,19.2588,19.2854,68600.0
2014-01-22 15:05:00,21.79,21.79,21.76,21.78,84700.0,19.2854,19.2854,19.2588,19.2765,84700.0
2014-01-22 15:10:00,21.78,21.8,21.77,21.8,115200.0,19.2765,19.2942,19.2677,19.2942,115200.0
2014-01-22 15:15:00,21.8,21.8,21.78,21.78,89500.0,19.2942,19.2942,19.2765,19.2765,89500.0
2014-01-22 15:20:00,21.79,21.79,21.76,21.78,121000.0,19.2854,19.2854,19.2588,19.2765,121000.0
2014-01-22 15:25:00,21.78,21.79,21.77,21.78,81300.0,19.2765,19.2854,19.2677,19.2765,81300.0
2014-01-22 15:30:00,21.78,21.79,21.77,21.78,97200.0,19.2765,19.2854,19.2677,19.2765,97200.0
2014-01-22 15:35:00,21.77,21.77,21.74,21.74,164900.0,19.2677,19.2677,19.2411,19.2411,164900.0
2014-01-22 15:40:00,21.74,21.8,21.73,21.8,205700.0,19.2411,19.2942,19.2323,19.2942,205700.0
2014-01-22 15:45:00,21.8,21.8,21.77,21.77,194500.0,19.2942,19.2942,19.2677,19.2677,194500.0
2014-01-22 15:50:00,21.77,21.78,21.77,21.78,167400.0,19.2677,19.2765,19.2677,19.2765,167400.0
2014-01-22 15:55:00,21.77,21.8,21.74,21.77,556200.0,19.2677,19.2942,19.2411,19.2677,556200.0
2014-01-23 09:30:00,21.97,22.01,21.9,21.99,434700.0,19.4447,19.4801,19.3827,19.4624,434700.0
2014-01-23 09:35:00,21.99,22.0,21.8,21.95,442200.0,19.4624,19.4712,19.2942,19.427,442200.0
2014-01-23 09:40:00,21.94,22.09,21.93,22.0,727100.0,19.4181,19.5509,19.4093,19.4712,727100.0
2014-01-23 09:45:00,22.01,22.1,21.96,21.98,299900.0,19.4801,19.5597,19.4358,19.4535,299900.0
2014-01-23 09:50:00,21.99,22.06,21.96,22.02,368700.0,19.4624,19.5243,19.4358,19.4889,368700.0
2014-01-23 09:55:00,22.01,22.08,21.99,22.02,441400.0,19.4801,19.542,19.4624,19.4889,441400.0
2014-01-23 10:00:00,22.02,22.09,21.92,21.98,333000.0,19.4889,19.5509,19.4004,19.4535,333000.0
2014-01-23 10:05:00,21.98,22.04,21.97,22.04,152400.0,19.4535,19.5066,19.4447,19.5066,152400.0
2014-01-23 10:10:00,22.04,22.05,21.84,21.84,454000.0,19.5066,19.5155,19.3296,19.3296,454000.0
2014-01-23 10:15:00,21.84,21.84,21.54,21.55,381100.0,19.3296,19.3296,19.0641,19.073,381100.0
2014-01-23 10:20:00,21.55,21.62,21.06,21.34,1063100.0,19.073,19.1349,18.6393,18.8871,1063100.0
2014-01-23 10:25:00,21.33,21.47,21.33,21.42,262200.0,18.8783,19.0022,18.8783,18.9579,262200.0
2014-01-23 10:30:00,21.43,21.43,21.25,21.32,263000.0,18.9668,18.9668,18.8074,18.8694,263000.0
2014-01-23 10:35:00,21.32,21.35,21.22,21.23,172700.0,18.8694,18.896,18.7809,18.7897,172700.0
2014-01-23 10:40:00,21.23,21.3,21.19,21.26,178000.0,18.7897,18.8517,18.7543,18.8163,178000.0
2014-01-23 10:45:00,21.27,21.29,21.21,21.22,127000.0,18.8251,18.8429,18.772,18.7809,127000.0
2014-01-23 10:50:00,21.22,21.23,21.04,21.07,251700.0,18.7809,18.7897,18.6216,18.6481,251700.0
2014-01-23 10:55:00,21.09,21.19,21.03,21.19,226000.0,18.6658,18.7543,18.6127,18.7543,226000.0
2014-01-23 11:00:00,21.2,21.2,21.11,21.14,107800.0,18.7632,18.7632,18.6835,18.7101,107800.0
2014-01-23 11:05:00,21.14,21.18,21.07,21.07,218900.0,18.7101,18.7455,18.6481,18.6481,218900.0
2014-01-23 11:10:00,21.07,21.07,21.02,21.03,204500.0,18.6481,18.6481,18.6039,18.6127,204500.0
2014-01-23 11:15:00,21.03,21.21,21.03,21.19,229900.0,18.6127,18.772,18.6127,18.7543,229900.0
2014-01-23 11:20:00,21.19,21.23,21.18,21.22,136600.0,18.7543,18.7897,18.7455,18.7809,136600.0
2014-01-23 11:25:00,21.21,21.3,21.21,21.29,71800.0,18.772,18.8517,18.772,18.8429,71800.0
2014-01-23 11:30:00,21.29,21.29,21.1,21.24,210100.0,18.8429,18.8429,18.6747,18.7986,210100.0
2014-01-23 11:35:00,21.25,21.25,21.17,21.18,102200.0,18.8074,18.8074,18.7366,18.7455,102200.0
2014-01-23 11:40:00,21.18,21.24,21.12,21.12,71000.0,18.7455,18.7986,18.6924,18.6924,71000.0
2014-01-23 11:45:00,21.13,21.14,21.1,21.1,116100.0,18.7012,18.7101,18.6747,18.6747,116100.0
2014-01-23 11:50:00,21.11,21.12,21.02,21.02,295900.0,18.6835,18.6924,18.6039,18.6039,295900.0
2014-01-23 11:55:00,21.02,21.03,20.82,20.88,551300.0,18.6039,18.6127,18.4269,18.48,551300.0
2014-01-23 12:00:00,20.88,20.96,20.88,20.95,194800.0,18.48,18.5508,18.48,18.5419,194800.0
2014-01-23 12:05:00,20.95,21.01,20.93,20.98,131100.0,18.5419,18.595,18.5242,18.5685,131100.0
2014-01-23 12:10:00,20.99,21.03,20.96,21.0,172200.0,18.5773,18.6127,18.5508,18.5862,172200.0
2014-01-23 12:15:00,21.0,21.02,20.96,20.99,59500.0,18.5862,18.6039,18.5508,18.5773,59500.0
2014-01-23 12:20:00,21.0,21.01,20.95,20.95,84900.0,18.5862,18.595,18.5419,18.5419,84900.0
2014-01-23 12:25:00,20.96,21.01,20.95,21.0,91000.0,18.5508,18.595,18.5419,18.5862,91000.0
2014-01-23 12:30:00,21.0,21.0,20.95,20.95,159800.0,18.5862,18.5862,18.5419,18.5419,159800.0
2014-01-23 12:35:00,20.95,20.99,20.93,20.98,169700.0,18.5419,18.5773,18.5242,18.5685,169700.0
2014-01-23 12:40:00,20.98,21.02,20.97,20.98,197400.0,18.5685,18.6039,18.5596,18.5685,197400.0
2014-01-23 12:45:00,20.98,20.99,20.95,20.98,81200.0,18.5685,18.5773,18.5419,18.5685,81200.0
2014-01-23 12:50:00,20.98,21.02,20.98,21.02,56600.0,18.5685,18.6039,18.5685,18.6039,56600.0
2014-01-23 12:55:00,21.01,21.09,21.01,21.06,181100.0,18.595,18.6658,18.595,18.6393,181100.0
2014-01-23 13:00:00,21.07,21.08,21.0,21.0,81200.0,18.6481,18.657,18.5862,18.5862,81200.0
2014-01-23 13:05:00,21.0,21.05,21.0,21.03,39800.0,18.5862,18.6304,18.5862,18.6127,39800.0
2014-01-23 13:10:00,21.03,21.04,21.0,21.03,52200.0,18.6127,18.6216,18.5862,18.6127,52200.0
2014-01-23 13:15:00,21.03,21.12,21.03,21.11,68800.0,18.6127,18.6924,18.6127,18.6835,68800.0
2014-01-23 13:20:00,21.11,21.14,21.08,21.14,74200.0,18.6835,18.7101,18.657,18.7101,74200.0
2014-01-23 13:25:00,21.13,21.17,21.11,21.16,78400.0,18.7012,18.7366,18.6835,18.7278,78400.0
2014-01-23 13:30:00,21.16,21.17,21.13,21.15,71200.0,18.7278,18.7366,18.7012,18.7189,71200.0
2014-01-23 13:35:00,21.15,21.17,21.13,21.13,46000.0,18.7189,18.7366,18.7012,18.7012,46000.0
2014-01-23 13:40:00,21.13,21.15,21.06,21.08,68000.0,18.7012,18.7189,18.6393,18.657,68000.0
2014-01-23 13:45:00,21.08,21.09,21.01,21.02,63400.0,18.657,18.6658,18.595,18.6039,63400.0
2014-01-23 13:50:00,21.02,21.06,21.01,21.04,68300.0,18.6039,18.6393,18.595,18.6216,68300.0
2014-01-23 13:55:00,21.04,21.04,21.0,21.01,77500.0,18.6216,18.6216,18.5862,18.595,77500.0
2014-01-23 14:00:00,21.01,21.04,21.0,21.04,53200.0,18.595,18.6216,18.5862,18.6216,53200.0
2014-01-23 14:05:00,21.04,21.07,21.02,21.06,84200.0,18.6216,18.6481,18.6039,18.6393,84200.0
2014-01-23 14:10:00,21.05,21.09,21.05,21.07,56700.0,18.6304,18.6658,18.6304,18.6481,56700.0
2014-01-23 14:15:00,21.07,21.12,21.07,21.09,55400.0,18.6481,18.6924,18.6481,18.6658,55400.0
2014-01-23 14:20:00,21.09,21.13,21.08,21.12,52800.0,18.6658,18.7012,18.657,18.6924,52800.0
2014-01-23 14:25:00,21.12,21.13,21.01,21.04,114800.0,18.6924,18.7012,18.595,18.6216,114800.0
2014-01-23 14:30:00,21.04,21.08,21.03,21.05,44900.0,18.6216,18.657,18.6127,18.6304,44900.0
2014-01-23 14:35:00,21.04,21.06,21.04,21.05,27100.0,18.6216,18.6393,18.6216,18.6304,27100.0
2014-01-23 14:40:00,21.05,21.06,21.03,21.05,58700.0,18.6304,18.6393,18.6127,18.6304,58700.0
2014-01-23 14:45:00,21.05,21.06,21.03,21.06,56000.0,18.6304,18.6393,18.6127,18.6393,56000.0
2014-01-23 14:50:00,21.06,21.14,21.05,21.13,88100.0,18.6393,18.7101,18.6304,18.7012,88100.0
2014-01-23 14:55:00,21.13,21.14,21.12,21.13,57800.0,18.7012,18.7101,18.6924,18.7012,57800.0
2014-01-23 15:00:00,21.13,21.13,21.1,21.11,86900.0,18.7012,18.7012,18.6747,18.6835,86900.0
2014-01-23 15:05:00,21.1,21.17,21.09,21.17,127100.0,18.6747,18.7366,18.6658,18.7366,127100.0
2014-01-23 15:10:00,21.16,21.17,21.12,21.12,70800.0,18.7278,18.7366,18.6924,18.6924,70800.0
2014-01-23 15:15:00,21.12,21.18,21.12,21.18,68600.0,18.6924,18.7455,18.6924,18.7455,68600.0
2014-01-23 15:20:00,21.18,21.18,21.12,21.16,112200.0,18.7455,18.7455,18.6924,18.7278,112200.0
2014-01-23 15:25:00,21.16,21.18,21.15,21.17,37100.0,18.7278,18.7455,18.7189,18.7366,37100.0
2014-01-23 15:30:00,21.18,21.2,21.15,21.2,137500.0,18.7455,18.7632,18.7189,18.7632,137500.0
2014-01-23 15:35:00,21.2,21.22,21.14,21.17,244900.0,18.7632,18.7809,18.7101,18.7366,244900.0
2014-01-23 15:40:00,21.16,21.19,21.15,21.18,118700.0,18.7278,18.7543,18.7189,18.7455,118700.0
2014-01-23 15:45:00,21.19,21.23,21.18,21.19,261000.0,18.7543,18.7897,18.7455,18.7543,261000.0
2014-01-23 15:50:00,21.2,21.21,21.19,21.21,175900.0,18.7632,18.772,18.7543,18.772,175900.0
2014-01-23 15:55:00,21.21,21.25,21.21,21.25,372000.0,18.772,18.8074,18.772,18.8074,372000.0
2014-01-24 09:30:00,21.3,21.37,21.12,21.31,363800.0,18.8517,18.9137,18.6924,18.8606,363800.0
2014-01-24 09:35:00,21.31,21.42,21.31,21.37,243600.0,18.8606,18.9579,18.8606,18.9137,243600.0
2014-01-24 09:40:00,21.36,21.4,21.31,21.32,330400.0,18.9048,18.9402,18.8606,18.8694,330400.0
2014-01-24 09:45:00,21.31,21.32,21.22,21.22,378200.0,18.8606,18.8694,18.7809,18.7809,378200.0
2014-01-24 09:50:00,21.21,21.22,21.1,21.12,318200.0,18.772,18.7809,18.6747,18.6924,318200.0
2014-01-24 09:55:00,21.12,21.23,21.12,21.21,315500.0,18.6924,18.7897,18.6924,18.772,315500.0
2014-01-24 10:00:00,21.21,21.21,21.1,21.11,196400.0,18.772,18.772,18.6747,18.6835,196400.0
2014-01-24 10:05:00,21.12,21.28,21.1,21.27,182400.0,18.6924,18.834,18.6747,18.8251,182400.0
2014-01-24 10:10:00,21.27,21.3,21.27,21.3,185900.0,18.8251,18.8517,18.8251,18.8517,185900.0
2014-01-24 10:15:00,21.3,21.3,21.21,21.25,163100.0,18.8517,18.8517,18.772,18.8074,163100.0
2014-01-24 10:20:00,21.25,21.34,21.24,21.31,115600.0,18.8074,18.8871,18.7986,18.8606,115600.0
2014-01-24 10:25:00,21.32,21.32,21.21,21.23,114000.0,18.8694,18.8694,18.772,18.7897,114000.0
2014-01-24 10:30:00,21.23,21.23,21.0,21.01,263600.0,18.7897,18.7897,18.5862,18.595,263600.0
2014-01-24 10:35:00,21.01,21.03,20.94,20.97,211900.0,18.595,18.6127,18.5331,18.5596,211900.0
2014-01-24 10:40:00,20.98,21.0,20.9,20.94,238900.0,18.5685,18.5862,18.4977,18.5331,238900.0
2014-01-24 10:45:00,20.94,20.98,20.93,20.96,118800.0,18.5331,18.5685,18.5242,18.5508,118800.0
2014-01-24 10:50:00,20.97,21.0,20.95,20.98,164200.0,18.5596,18.5862,18.5419,18.5685,164200.0
2014-01-24 10:55:00,20.98,20.98,20.9,20.91,124300.0,18.5685,18.5685,18.4977,18.5065,124300.0
2014-01-24 11:00:00,20.91,20.93,20.91,20.93,36900.0,18.5065,18.5242,18.5065,18.5242,36900.0
2014-01-24 11:05:00,20.92,20.93,20.83,20.83,129700.0,18.5154,18.5242,18.4357,18.4357,129700.0
2014-01-24 11:10:00,20.83,20.89,20.79,20.85,149600.0,18.4357,18.4888,18.4003,18.4534,149600.0
2014-01-24 11:15:00,20.85,20.91,20.84,20.91,100300.0,18.4534,18.5065,18.4446,18.5065,100300.0
2014-01-24 11:20:00,20.9,20.94,20.89,20.91,112700.0,18.4977,18.5331,18.4888,18.5065,112700.0
2014-01-24 11:25:00,20.92,20.95,20.89,20.95,95700.0,18.5154,18.5419,18.4888,18.5419,95700.0
2014-01-24 11:30:00,20.95,20.96,20.92,20.96,167700.0,18.5419,18.5508,18.5154,18.5508,167700.0
2014-01-24 11:35:00,20.96,20.97,20.88,20.94,123700.0,18.5508,18.5596,18.48,18.5331,123700.0
2014-01-24 11:40:00,20.93,20.95,20.93,20.95,44000.0,18.5242,18.5419,18.5242,18.5419,44000.0
2014-01-24 11:45:00,20.95,20.96,20.92,20.94,102500.0,18.5419,18.5508,18.5154,18.5331,102500.0
2014-01-24 11:50:00,20.95,20.96,20.94,20.96,65100.0,18.5419,18.5508,18.5331,18.5508,65100.0
2014-01-24 11:55:00,20.96,21.0,20.96,20.98,113300.0,18.5508,18.5862,18.5508,18.5685,113300.0
2014-01-24 12:00:00,20.98,21.0,20.9,20.91,111600.0,18.5685,18.5862,18.4977,18.5065,111600.0
2014-01-24 12:05:00,20.91,20.96,20.9,20.94,63000.0,18.5065,18.5508,18.4977,18.5331,63000.0
2014-01-24 12:10:00,20.94,21.02,20.94,21.0,107100.0,18.5331,18.6039,18.5331,18.5862,107100.0
2014-01-24 12:15:00,21.01,21.04,21.0,21.02,48700.0,18.595,18.6216,18.5862,18.6039,48700.0
2014-01-24 12:20:00,21.01,21.04,21.01,21.04,59700.0,18.595,18.6216,18.595,18.6216,59700.0
2014-01-24 12:25:00,21.04,21.04,21.02,21.02,36600.0,18.6216,18.6216,18.6039,18.6039,36600.0
2014-01-24 12:30:00,21.01,21.03,21.0,21.01,47900.0,18.595,18.6127,18.5862,18.595,47900.0
2014-01-24 12:35:00,21.01,21.02,20.98,21.0,37900.0,18.595,18.6039,18.5685,18.5862,37900.0
2014-01-24 12:40:00,21.01,21.01,20.95,20.96,27700.0,18.595,18.595,18.5419,18.5508,27700.0
2014-01-24 12:45:00,20.95,20.98,20.94,20.96,164000.0,18.5419,18.5685,18.5331,18.5508,164000.0
2014-01-24 12:50:00,20.97,21.02,20.97,21.02,32800.0,18.5596,18.6039,18.5596,18.6039,32800.0
2014-01-24 12:55:00,21.02,21.04,21.0,21.04,58900.0,18.6039,18.6216,18.5862,18.6216,58900.0
2014-01-24 13:00:00,21.04,21.04,21.01,21.01,52500.0,18.6216,18.6216,18.595,18.595,52500.0
2014-01-24 13:05:00,21.02,21.05,21.01,21.05,37600.0,18.6039,18.6304,18.595,18.6304,37600.0
2014-01-24 13:10:00,21.05,21.1,21.05,21.1,36400.0,18.6304,18.6747,18.6304,18.6747,36400.0
2014-01-24 13:15:00,21.1,21.1,21.07,21.08,57400.0,18.6747,18.6747,18.6481,18.657,57400.0
2014-01-24 13:20:00,21.07,21.07,21.01,21.01,65800.0,18.6481,18.6481,18.595,18.595,65800.0
2014-01-24 13:25:00,21.0,21.05,21.0,21.03,61900.0,18.5862,18.6304,18.5862,18.6127,61900.0
2014-01-24 13:30:00,21.03,21.05,21.03,21.05,30400.0,18.6127,18.6304,18.6127,18.6304,30400.0
2014-01-24 13:35:00,21.04,21.05,21.02,21.04,63600.0,18.6216,18.6304,18.6039,18.6216,63600.0
2014-01-24 13:40:00,21.04,21.05,21.02,21.05,34600.0,18.6216,18.6304,18.6039,18.6304,34600.0
2014-01-24 13:45:00,21.05,21.08,21.04,21.08,46800.0,18.6304,18.657,18.6216,18.657,46800.0
2014-01-24 13:50:00,21.08,21.09,21.08,21.08,19200.0,18.657,18.6658,18.657,18.657,19200.0
2014-01-24 13:55:00,21.08,21.11,21.07,21.08,83900.0,18.657,18.6835,18.6481,18.657,83900.0
2014-01-24 14:00:00,21.09,21.09,20.96,20.98,71300.0,18.6658,18.6658,18.5508,18.5685,71300.0
2014-01-24 14:05:00,20.99,21.0,20.96,20.97,38200.0,18.5773,18.5862,18.5508,18.5596,38200.0
2014-01-24 14:10:00,20.98,20.98,20.93,20.98,101300.0,18.5685,18.5685,18.5242,18.5685,101300.0
2014-01-24 14:15:00,20.98,21.03,20.97,21.0,197100.0,18.5685,18.6127,18.5596,18.5862,197100.0
2014-01-24 14:20:00,21.0,21.03,20.99,21.01,55700.0,18.5862,18.6127,18.5773,18.595,55700.0
2014-01-24 14:25:00,21.01,21.04,20.99,20.99,81600.0,18.595,18.6216,18.5773,18.5773,81600.0
2014-01-24 14:30:00,20.98,21.01,20.98,20.99,71600.0,18.5685,18.595,18.5685,18.5773,71600.0
2014-01-24 14:35:00,20.99,20.99,20.96,20.96,44700.0,18.5773,18.5773,18.5508,18.5508,44700.0
2014-01-24 14:40:00,20.97,20.98,20.96,20.96,36300.0,18.5596,18.5685,18.5508,18.5508,36300.0
2014-01-24 14:45:00,20.97,20.97,20.91,20.92,80600.0,18.5596,18.5596,18.5065,18.5154,80600.0
2014-01-24 14:50:00,20.91,20.92,20.88,20.92,88600.0,18.5065,18.5154,18.48,18.5154,88600.0
2014-01-24 14:55:00,20.92,20.95,20.89,20.95,77400.0,18.5154,18.5419,18.4888,18.5419,77400.0
2014-01-24 15:00:00,20.95,20.95,20.9,20.91,51500.0,18.5419,18.5419,18.4977,18.5065,51500.0
2014-01-24 15:05:00,20.91,20.91,20.88,20.89,62100.0,18.5065,18.5065,18.48,18.4888,62100.0
2014-01-24 15:10:00,20.88,20.92,20.88,20.9,127500.0,18.48,18.5154,18.48,18.4977,127500.0
2014-01-24 15:15:00,20.89,20.9,20.84,20.85,124700.0,18.4888,18.4977,18.4446,18.4534,124700.0
2014-01-24 15:20:00,20.85,20.86,20.8,20.8,82200.0,18.4534,18.4623,18.4092,18.4092,82200.0
2014-01-24 15:25:00,20.81,20.81,20.76,20.8,256300.0,18.418,18.418,18.3738,18.4092,256300.0
2014-01-24 15:30:00,20.8,20.83,20.79,20.83,131200.0,18.4092,18.4357,18.4003,18.4357,131200.0
2014-01-24 15:35:00,20.83,20.83,20.77,20.79,177700.0,18.4357,18.4357,18.3826,18.4003,177700.0
2014-01-24 15:40:00,20.8,20.82,20.74,20.76,242000.0,18.4092,18.4269,18.3561,18.3738,242000.0
2014-01-24 15:45:00,20.76,20.78,20.73,20.73,333700.0,18.3738,18.3915,18.3472,18.3472,333700.0
2014-01-24 15:50:00,20.73,20.78,20.72,20.78,350100.0,18.3472,18.3915,18.3384,18.3915,350100.0
2014-01-24 15:55:00,20.78,20.89,20.77,20.85,730400.0,18.3915,18.4888,18.3826,18.4534,730400.0
2014-01-27 09:30:00,20.84,20.99,20.81,20.87,210400.0,18.4446,18.5773,18.418,18.4711,210400.0
2014-01-27 09:35:00,20.87,20.91,20.75,20.83,174400.0,18.4711,18.5065,18.3649,18.4357,174400.0
2014-01-27 09:40:00,20.82,20.93,20.78,20.92,98600.0,18.4269,18.5242,18.3915,18.5154,98600.0
2014-01-27 09:45:00,20.93,20.97,20.92,20.92,79200.0,18.5242,18.5596,18.5154,18.5154,79200.0
2014-01-27 09:50:00,20.92,20.94,20.88,20.92,96900.0,18.5154,18.5331,18.48,18.5154,96900.0
2014-01-27 09:55:00,20.91,20.93,20.89,20.89,65100.0,18.5065,18.5242,18.4888,18.4888,65100.0
2014-01-27 10:00:00,20.89,20.9,20.76,20.76,128100.0,18.4888,18.4977,18.3738,18.3738,128100.0
2014-01-27 10:05:00,20.75,20.77,20.74,20.74,64700.0,18.3649,18.3826,18.3561,18.3561,64700.0
2014-01-27 10:10:00,20.74,20.75,20.65,20.65,120000.0,18.3561,18.3649,18.2764,18.2764,120000.0
2014-01-27 10:15:00,20.65,20.66,20.53,20.54,141600.0,18.2764,18.2853,18.1702,18.1791,141600.0
2014-01-27 10:20:00,20.54,20.55,20.45,20.45,216100.0,18.1791,18.1879,18.0994,18.0994,216100.0
2014-01-27 10:25:00,20.45,20.48,20.32,20.32,166700.0,18.0994,18.126,17.9843,17.9843,166700.0
2014-01-27 10:30:00,20.32,20.37,20.29,20.29,195100.0,17.9843,18.0286,17.9578,17.9578,195100.0
2014-01-27 10:35:00,20.29,20.32,20.24,20.25,189700.0,17.9578,17.9843,17.9135,17.9224,189700.0
2014-01-27 10:40:00,20.25,20.43,20.24,20.43,279100.0,17.9224,18.0817,17.9135,18.0817,279100.0
2014-01-27 10:45:00,20.43,20.57,20.41,20.54,202300.0,18.0817,18.2056,18.064,18.1791,202300.0
2014-01-27 10:50:00,20.55,20.57,20.53,20.56,142000.0,18.1879,18.2056,18.1702,18.1968,142000.0
2014-01-27 10:55:00,20.57,20.66,20.53,20.54,131100.0,18.2056,18.2853,18.1702,18.1791,131100.0
2014-01-27 11:00:00,20.54,20.58,20.53,20.55,115000.0,18.1791,18.2145,18.1702,18.1879,115000.0
2014-01-27 11:05:00,20.54,20.58,20.53,20.55,81400.0,18.1791,18.2145,18.1702,18.1879,81400.0
2014-01-27 11:10:00,20.56,20.56,20.5,20.54,87100.0,18.1968,18.1968,18.1437,18.1791,87100.0
2014-01-27 11:15:00,20.54,20.58,20.53,20.58,91200.0,18.1791,18.2145,18.1702,18.2145,91200.0
2014-01-27 11:20:00,20.58,20.6,20.56,20.57,46300.0,18.2145,18.2322,18.1968,18.2056,46300.0
2014-01-27 11:25:00,20.57,20.62,20.56,20.58,59600.0,18.2056,18.2499,18.1968,18.2145,59600.0
2014-01-27 11:30:00,20.58,20.59,20.56,20.56,20500.0,18.2145,18.2233,18.1968,18.1968,20500.0
2014-01-27 11:35:00,20.56,20.57,20.5,20.53,62300.0,18.1968,18.2056,18.1437,18.1702,62300.0
2014-01-27 11:40:00,20.53,20.59,20.53,20.56,56700.0,18.1702,18.2233,18.1702,18.1968,56700.0
2014-01-27 11:45:00,20.56,20.57,20.53,20.54,48000.0,18.1968,18.2056,18.1702,18.1791,48000.0
2014-01-27 11:50:00,20.54,20.55,20.47,20.47,48400.0,18.1791,18.1879,18.1171,18.1171,48400.0
2014-01-27 11:55:00,20.46,20.47,20.42,20.43,70600.0,18.1083,18.1171,18.0729,18.0817,70600.0
2014-01-27 12:00:00,20.44,20.45,20.39,20.42,132000.0,18.0906,18.0994,18.0463,18.0729,132000.0
2014-01-27 12:05:00,20.41,20.41,20.32,20.38,146400.0,18.064,18.064,17.9843,18.0374,146400.0
2014-01-27 12:10:00,20.38,20.38,20.31,20.33,83400.0,18.0374,18.0374,17.9755,17.9932,83400.0
2014-01-27 12:15:00,20.33,20.34,20.28,20.28,120800.0,17.9932,18.002,17.9489,17.9489,120800.0
2014-01-27 12:20:00,20.28,20.34,20.22,20.32,129800.0,17.9489,18.002,17.8958,17.9843,129800.0
2014-01-27 12:25:00,20.32,20.36,20.32,20.36,86000.0,17.9843,18.0197,17.9843,18.0197,86000.0
2014-01-27 12:30:00,20.37,20.38,20.34,20.36,135700.0,18.0286,18.0374,18.002,18.0197,135700.0
2014-01-27 12:35:00,20.36,20.41,20.34,20.39,80600.0,18.0197,18.064,18.002,18.0463,80600.0
2014-01-27 12:40:00,20.41,20.42,20.38,20.39,73100.0,18.064,18.0729,18.0374,18.0463,73100.0
2014-01-27 12:45:00,20.39,20.4,20.35,20.37,58300.0,18.0463,18.0552,18.0109,18.0286,58300.0
2014-01-27 12:50:00,20.37,20.39,20.34,20.34,60200.0,18.0286,18.0463,18.002,18.002,60200.0
2014-01-27 12:55:00,20.34,20.35,20.32,20.33,67900.0,18.002,18.0109,17.9843,17.9932,67900.0
2014-01-27 13:00:00,20.33,20.37,20.32,20.36,56300.0,17.9932,18.0286,17.9843,18.0197,56300.0
2014-01-27 13:05:00,20.36,20.39,20.36,20.37,83200.0,18.0197,18.0463,18.0197,18.0286,83200.0
2014-01-27 13:10:00,20.38,20.44,20.37,20.43,76300.0,18.0374,18.0906,18.0286,18.0817,76300.0
2014-01-27 13:15:00,20.44,20.48,20.44,20.47,65600.0,18.0906,18.126,18.0906,18.1171,65600.0
2014-01-27 13:20:00,20.46,20.48,20.44,20.44,80900.0,18.1083,18.126,18.0906,18.0906,80900.0
2014-01-27 13:25:00,20.43,20.49,20.43,20.49,36000.0,18.0817,18.1348,18.0817,18.1348,36000.0
2014-01-27 13:30:00,20.48,20.49,20.47,20.48,44400.0,18.126,18.1348,18.1171,18.126,44400.0
2014-01-27 13:35:00,20.48,20.49,20.46,20.48,49800.0,18.126,18.1348,18.1083,18.126,49800.0
2014-01-27 13:40:00,20.48,20.61,20.47,20.61,74400.0,18.126,18.241,18.1171,18.241,74400.0
2014-01-27 13:45:00,20.61,20.63,20.59,20.61,70800.0,18.241,18.2587,18.2233,18.241,70800.0
2014-01-27 13:50:00,20.6,20.61,20.53,20.54,47200.0,18.2322,18.241,18.1702,18.1791,47200.0
2014-01-27 13:55:00,20.54,20.54,20.48,20.51,56000.0,18.1791,18.1791,18.126,18.1525,56000.0
2014-01-27 14:00:00,20.51,20.59,20.51,20.55,52200.0,18.1525,18.2233,18.1525,18.1879,52200.0
2014-01-27 14:05:00,20.55,20.58,20.54,20.57,41400.0,18.1879,18.2145,18.1791,18.2056,41400.0
2014-01-27 14:10:00,20.57,20.66,20.57,20.66,66300.0,18.2056,18.2853,18.2056,18.2853,66300.0
2014-01-27 14:15:00,20.66,20.68,20.62,20.62,69000.0,18.2853,18.303,18.2499,18.2499,69000.0
2014-01-27 14:20:00,20.62,20.63,20.58,20.58,23900.0,18.2499,18.2587,18.2145,18.2145,23900.0
2014-01-27 14:25:00,20.59,20.61,20.56,20.61,52100.0,18.2233,18.241,18.1968,18.241,52100.0
2014-01-27 14:30:00,20.61,20.7,20.61,20.69,85300.0,18.241,18.3207,18.241,18.3118,85300.0
2014-01-27 14:35:00,20.69,20.73,20.67,20.69,85200.0,18.3118,18.3472,18.2941,18.3118,85200.0
2014-01-27 14:40:00,20.69,20.71,20.67,20.68,81900.0,18.3118,18.3295,18.2941,18.303,81900.0
2014-01-27 14:45:00,20.67,20.68,20.65,20.67,50600.0,18.2941,18.303,18.2764,18.2941,50600.0
2014-01-27 14:50:00,20.67,20.68,20.64,20.66,157400.0,18.2941,18.303,18.2676,18.2853,157400.0
2014-01-27 14:55:00,20.66,20.69,20.65,20.65,62100.0,18.2853,18.3118,18.2764,18.2764,62100.0
2014-01-27 15:00:00,20.65,20.65,20.62,20.64,48800.0,18.2764,18.2764,18.2499,18.2676,48800.0
2014-01-27 15:05:00,20.64,20.7,20.63,20.69,43300.0,18.2676,18.3207,18.2587,18.3118,43300.0
2014-01-27 15:10:00,20.69,20.75,20.68,20.75,79600.0,18.3118,18.3649,18.303,18.3649,79600.0
2014-01-27 15:15:00,20.74,20.74,20.67,20.67,95200.0,18.3561,18.3561,18.2941,18.2941,95200.0
2014-01-27 15:20:00,20.67,20.69,20.65,20.65,66400.0,18.2941,18.3118,18.2764,18.2764,66400.0
2014-01-27 15:25:00,20.65,20.67,20.64,20.64,49100.0,18.2764,18.2941,18.2676,18.2676,49100.0
2014-01-27 15:30:00,20.64,20.7,20.63,20.64,103900.0,18.2676,18.3207,18.2587,18.2676,103900.0
2014-01-27 15:35:00,20.64,20.69,20.63,20.69,68500.0,18.2676,18.3118,18.2587,18.3118,68500.0
2014-01-27 15:40:00,20.69,20.71,20.64,20.65,85600.0,18.3118,18.3295,18.2676,18.2764,85600.0
2014-01-27 15:45:00,20.65,20.67,20.64,20.66,113900.0,18.2764,18.2941,18.2676,18.2853,113900.0
2014-01-27 15:50:00,20.66,20.67,20.61,20.62,163100.0,18.2853,18.2941,18.241,18.2499,163100.0
2014-01-27 15:55:00,20.61,20.63,20.6,20.6,316600.0,18.241,18.2587,18.2322,18.2322,316600.0
2014-01-28 09:30:00,20.93,21.05,20.84,20.93,287500.0,18.5242,18.6304,18.4446,18.5242,287500.0
2014-01-28 09:35:00,20.93,20.94,20.84,20.9,169200.0,18.5242,18.5331,18.4446,18.4977,169200.0
2014-01-28 09:40:00,20.9,21.0,20.89,20.99,105300.0,18.4977,18.5862,18.4888,18.5773,105300.0
2014-01-28 09:45:00,20.99,21.07,20.97,21.05,286500.0,18.5773,18.6481,18.5596,18.6304,286500.0
2014-01-28 09:50:00,21.05,21.16,21.03,21.13,282600.0,18.6304,18.7278,18.6127,18.7012,282600.0
2014-01-28 09:55:00,21.13,21.14,21.05,21.09,231300.0,18.7012,18.7101,18.6304,18.6658,231300.0
2014-01-28 10:00:00,21.09,21.21,21.08,21.2,350000.0,18.6658,18.772,18.657,18.7632,350000.0
2014-01-28 10:05:00,21.19,21.23,21.12,21.22,187400.0,18.7543,18.7897,18.6924,18.7809,187400.0
2014-01-28 10:10:00,21.22,21.25,21.15,21.16,187700.0,18.7809,18.8074,18.7189,18.7278,187700.0
2014-01-28 10:15:00,21.17,21.21,21.14,21.19,154400.0,18.7366,18.772,18.7101,18.7543,154400.0
2014-01-28 10:20:00,21.2,21.21,21.15,21.21,175700.0,18.7632,18.772,18.7189,18.772,175700.0
2014-01-28 10:25:00,21.2,21.24,21.18,21.2,269200.0,18.7632,18.7986,18.7455,18.7632,269200.0
2014-01-28 10:30:00,21.21,21.32,21.2,21.31,103200.0,18.772,18.8694,18.7632,18.8606,103200.0
2014-01-28 10:35:00,21.32,21.44,21.3,21.43,180500.0,18.8694,18.9756,18.8517,18.9668,180500.0
2014-01-28 10:40:00,21.42,21.43,21.36,21.37,194800.0,18.9579,18.9668,18.9048,18.9137,194800.0
2014-01-28 10:45:00,21.37,21.39,21.28,21.31,165900.0,18.9137,18.9314,18.834,18.8606,165900.0
2014-01-28 10:50:00,21.31,21.43,21.31,21.39,113400.0,18.8606,18.9668,18.8606,18.9314,113400.0
2014-01-28 10:55:00,21.39,21.44,21.36,21.38,96700.0,18.9314,18.9756,18.9048,18.9225,96700.0
2014-01-28 11:00:00,21.38,21.38,21.35,21.36,74600.0,18.9225,18.9225,18.896,18.9048,74600.0
2014-01-28 11:05:00,21.35,21.35,21.26,21.31,113300.0,18.896,18.896,18.8163,18.8606,113300.0
2014-01-28 11:10:00,21.31,21.35,21.29,21.32,93000.0,18.8606,18.896,18.8429,18.8694,93000.0
2014-01-28 11:15:00,21.32,21.32,21.26,21.29,101900.0,18.8694,18.8694,18.8163,18.8429,101900.0
2014-01-28 11:20:00,21.3,21.32,21.27,21.3,95900.0,18.8517,18.8694,18.8251,18.8517,95900.0
2014-01-28 11:25:00,21.29,21.34,21.28,21.33,81800.0,18.8429,18.8871,18.834,18.8783,81800.0
2014-01-28 11:30:00,21.34,21.38,21.32,21.32,219700.0,18.8871,18.9225,18.8694,18.8694,219700.0
2014-01-28 11:35:00,21.32,21.33,21.21,21.21,99000.0,18.8694,18.8783,18.772,18.772,99000.0
2014-01-28 11:40:00,21.2,21.21,21.15,21.18,97100.0,18.7632,18.772,18.7189,18.7455,97100.0
2014-01-28 11:45:00,21.18,21.18,21.08,21.09,61700.0,18.7455,18.7455,18.657,18.6658,61700.0
2014-01-28 11:50:00,21.09,21.14,21.08,21.14,77100.0,18.6658,18.7101,18.657,18.7101,77100.0
2014-01-28 11:55:00,21.14,21.19,21.14,21.16,43100.0,18.7101,18.7543,18.7101,18.7278,43100.0
2014-01-28 12:00:00,21.17,21.19,21.16,21.19,27500.0,18.7366,18.7543,18.7278,18.7543,27500.0
2014-01-28 12:05:00,21.19,21.25,21.18,21.19,60400.0,18.7543,18.8074,18.7455,18.7543,60400.0
2014-01-28 12:10:00,21.19,21.19,21.11,21.11,36700.0,18.7543,18.7543,18.6835,18.6835,36700.0
2014-01-28 12:15:00,21.12,21.13,21.11,21.12,83300.0,18.6924,18.7012,18.6835,18.6924,83300.0
2014-01-28 12:20:00,21.12,21.15,21.12,21.13,62000.0,18.6924,18.7189,18.6924,18.7012,62000.0
2014-01-28 12:25:00,21.14,21.22,21.13,21.22,29100.0,18.7101,18.7809,18.7012,18.7809,29100.0
2014-01-28 12:30:00,21.22,21.24,21.21,21.23,94400.0,18.7809,18.7986,18.772,18.7897,94400.0
2014-01-28 12:35:00,21.23,21.26,21.17,21.17,153300.0,18.7897,18.8163,18.7366,18.7366,153300.0
2014-01-28 12:40:00,21.18,21.2,21.18,21.2,41800.0,18.7455,18.7632,18.7455,18.7632,41800.0
2014-01-28 12:45:00,21.2,21.23,21.16,21.18,57900.0,18.7632,18.7897,18.7278,18.7455,57900.0
2014-01-28 12:50:00,21.18,21.19,21.17,21.19,28100.0,18.7455,18.7543,18.7366,18.7543,28100.0
2014-01-28 12:55:00,21.2,21.22,21.19,21.2,56300.0,18.7632,18.7809,18.7543,18.7632,56300.0
2014-01-28 13:00:00,21.21,21.21,21.19,21.2,32000.0,18.772,18.772,18.7543,18.7632,32000.0
2014-01-28 13:05:00,21.21,21.21,21.19,21.19,57800.0,18.772,18.772,18.7543,18.7543,57800.0
2014-01-28 13:10:00,21.2,21.25,21.2,21.24,27800.0,18.7632,18.8074,18.7632,18.7986,27800.0
2014-01-28 13:15:00,21.25,21.31,21.25,21.29,78200.0,18.8074,18.8606,18.8074,18.8429,78200.0
2014-01-28 13:20:00,21.28,21.3,21.27,21.28,58700.0,18.834,18.8517,18.8251,18.834,58700.0
2014-01-28 13:25:00,21.27,21.3,21.27,21.27,44100.0,18.8251,18.8517,18.8251,18.8251,44100.0
2014-01-28 13:30:00,21.27,21.29,21.27,21.28,37900.0,18.8251,18.8429,18.8251,18.834,37900.0
2014-01-28 13:35:00,21.28,21.29,21.2,21.2,64200.0,18.834,18.8429,18.7632,18.7632,64200.0
2014-01-28 13:40:00,21.2,21.24,21.2,21.21,78700.0,18.7632,18.7986,18.7632,18.772,78700.0
2014-01-28 13:45:00,21.21,21.25,21.21,21.22,91700.0,18.772,18.8074,18.772,18.7809,91700.0
2014-01-28 13:50:00,21.21,21.24,21.18,21.19,68700.0,18.772,18.7986,18.7455,18.7543,68700.0
2014-01-28 13:55:00,21.19,21.2,21.17,21.18,74200.0,18.7543,18.7632,18.7366,18.7455,74200.0
2014-01-28 14:00:00,21.18,21.22,21.16,21.21,54100.0,18.7455,18.7809,18.7278,18.772,54100.0
2014-01-28 14:05:00,21.21,21.25,21.21,21.25,59600.0,18.772,18.8074,18.772,18.8074,59600.0
2014-01-28 14:10:00,21.25,21.26,21.23,21.26,55100.0,18.8074,18.8163,18.7897,18.8163,55100.0
2014-01-28 14:15:00,21.26,21.26,21.23,21.24,39700.0,18.8163,18.8163,18.7897,18.7986,39700.0
2014-01-28 14:20:00,21.25,21.27,21.24,21.27,61300.0,18.8074,18.8251,18.7986,18.8251,61300.0
2014-01-28 14:25:00,21.27,21.31,21.27,21.29,130400.0,18.8251,18.8606,18.8251,18.8429,130400.0
2014-01-28 14:30:00,21.29,21.31,21.26,21.28,115700.0,18.8429,18.8606,18.8163,18.834,115700.0
2014-01-28 14:35:00,21.28,21.31,21.28,21.3,44900.0,18.834,18.8606,18.834,18.8517,44900.0
2014-01-28 14:40:00,21.3,21.32,21.28,21.29,166900.0,18.8517,18.8694,18.834,18.8429,166900.0
2014-01-28 14:45:00,21.29,21.33,21.29,21.3,158300.0,18.8429,18.8783,18.8429,18.8517,158300.0
2014-01-28 14:50:00,21.3,21.31,21.28,21.29,112900.0,18.8517,18.8606,18.834,18.8429,112900.0
2014-01-28 14:55:00,21.28,21.32,21.28,21.32,50700.0,18.834,18.8694,18.834,18.8694,50700.0
2014-01-28 15:00:00,21.31,21.33,21.28,21.28,113300.0,18.8606,18.8783,18.834,18.834,113300.0
2014-01-28 15:05:00,21.28,21.29,21.27,21.28,77300.0,18.834,18.8429,18.8251,18.834,77300.0
2014-01-28 15:10:00,21.29,21.33,21.28,21.31,123300.0,18.8429,18.8783,18.834,18.8606,123300.0
2014-01-28 15:15:00,21.31,21.34,21.3,21.34,113600.0,18.8606,18.8871,18.8517,18.8871,113600.0
2014-01-28 15:20:00,21.33,21.33,21.29,21.29,86200.0,18.8783,18.8783,18.8429,18.8429,86200.0
2014-01-28 15:25:00,21.29,21.32,21.29,21.32,119800.0,18.8429,18.8694,18.8429,18.8694,119800.0
2014-01-28 15:30:00,21.32,21.35,21.32,21.35,137800.0,18.8694,18.896,18.8694,18.896,137800.0
2014-01-28 15:35:00,21.34,21.37,21.32,21.34,185700.0,18.8871,18.9137,18.8694,18.8871,185700.0
2014-01-28 15:40:00,21.34,21.34,21.3,21.31,148000.0,18.8871,18.8871,18.8517,18.8606,148000.0
2014-01-28 15:45:00,21.3,21.32,21.28,21.3,197400.0,18.8517,18.8694,18.834,18.8517,197400.0
2014-01-28 15:50:00,21.3,21.3,21.25,21.29,279800.0,18.8517,18.8517,18.8074,18.8429,279800.0
2014-01-28 15:55:00,21.29,21.33,21.28,21.31,450700.0,18.8429,18.8783,18.834,18.8606,450700.0
2014-01-29 09:30:00,21.08,21.16,21.01,21.12,410200.0,18.657,18.7278,18.595,18.6924,410200.0
2014-01-29 09:35:00,21.12,21.36,21.11,21.34,314800.0,18.6924,18.9048,18.6835,18.8871,314800.0
2014-01-29 09:40:00,21.34,21.51,21.34,21.48,264400.0,18.8871,19.0376,18.8871,19.011,264400.0
2014-01-29 09:45:00,21.48,21.57,21.46,21.53,292000.0,19.011,19.0907,18.9933,19.0553,292000.0
2014-01-29 09:50:00,21.53,21.53,21.36,21.39,211300.0,19.0553,19.0553,18.9048,18.9314,211300.0
2014-01-29 09:55:00,21.4,21.45,21.32,21.32,204600.0,18.9402,18.9845,18.8694,18.8694,204600.0
2014-01-29 10:00:00,21.32,21.39,21.27,21.28,159900.0,18.8694,18.9314,18.8251,18.834,159900.0
2014-01-29 10:05:00,21.27,21.28,21.21,21.21,146500.0,18.8251,18.834,18.772,18.772,146500.0
2014-01-29 10:10:00,21.2,21.26,21.16,21.19,132900.0,18.7632,18.8163,18.7278,18.7543,132900.0
2014-01-29 10:15:00,21.18,21.21,21.1,21.12,175900.0,18.7455,18.772,18.6747,18.6924,175900.0
2014-01-29 10:20:00,21.13,21.17,21.06,21.09,200400.0,18.7012,18.7366,18.6393,18.6658,200400.0
2014-01-29 10:25:00,21.09,21.1,21.01,21.02,111900.0,18.6658,18.6747,18.595,18.6039,111900.0
2014-01-29 10:30:00,21.03,21.08,21.01,21.07,196300.0,18.6127,18.657,18.595,18.6481,196300.0
2014-01-29 10:35:00,21.06,21.1,21.01,21.1,212200.0,18.6393,18.6747,18.595,18.6747,212200.0
2014-01-29 10:40:00,21.1,21.11,21.07,21.1,151500.0,18.6747,18.6835,18.6481,18.6747,151500.0
2014-01-29 10:45:00,21.11,21.11,20.94,20.98,235700.0,18.6835,18.6835,18.5331,18.5685,235700.0
2014-01-29 10:50:00,20.98,21.0,20.95,20.98,114800.0,18.5685,18.5862,18.5419,18.5685,114800.0
2014-01-29 10:55:00,20.97,20.98,20.88,20.91,136300.0,18.5596,18.5685,18.48,18.5065,136300.0
2014-01-29 11:00:00,20.91,20.93,20.84,20.87,140000.0,18.5065,18.5242,18.4446,18.4711,140000.0
2014-01-29 11:05:00,20.88,20.91,20.84,20.84,118800.0,18.48,18.5065,18.4446,18.4446,118800.0
2014-01-29 11:10:00,20.85,20.9,20.84,20.9,132000.0,18.4534,18.4977,18.4446,18.4977,132000.0
2014-01-29 11:15:00,20.91,20.93,20.83,20.84,146100.0,18.5065,18.5242,18.4357,18.4446,146100.0
2014-01-29 11:20:00,20.85,20.88,20.83,20.85,105000.0,18.4534,18.48,18.4357,18.4534,105000.0
2014-01-29 11:25:00,20.84,20.85,20.81,20.82,127200.0,18.4446,18.4534,18.418,18.4269,127200.0
2014-01-29 11:30:00,20.82,20.83,20.77,20.77,167100.0,18.4269,18.4357,18.3826,18.3826,167100.0
2014-01-29 11:35:00,20.77,20.77,20.71,20.75,146000.0,18.3826,18.3826,18.3295,18.3649,146000.0
2014-01-29 11:40:00,20.75,20.77,20.69,20.69,168700.0,18.3649,18.3826,18.3118,18.3118,168700.0
2014-01-29 11:45:00,20.7,20.73,20.66,20.7,143000.0,18.3207,18.3472,18.2853,18.3207,143000.0
2014-01-29 11:50:00,20.71,20.83,20.7,20.81,169400.0,18.3295,18.4357,18.3207,18.418,169400.0
2014-01-29 11:55:00,20.81,20.86,20.8,20.86,111000.0,18.418,18.4623,18.4092,18.4623,111000.0
2014-01-29 12:00:00,20.86,20.86,20.79,20.79,76700.0,18.4623,18.4623,18.4003,18.4003,76700.0
2014-01-29 12:05:00,20.8,20.84,20.75,20.75,106200.0,18.4092,18.4446,18.3649,18.3649,106200.0
2014-01-29 12:10:00,20.76,20.8,20.75,20.78,100000.0,18.3738,18.4092,18.3649,18.3915,100000.0
2014-01-29 12:15:00,20.78,20.79,20.76,20.76,65300.0,18.3915,18.4003,18.3738,18.3738,65300.0
2014-01-29 12:20:00,20.76,20.79,20.76,20.77,62800.0,18.3738,18.4003,18.3738,18.3826,62800.0
2014-01-29 12:25:00,20.78,20.78,20.7,20.7,64800.0,18.3915,18.3915,18.3207,18.3207,64800.0
2014-01-29 12:30:00,20.7,20.72,20.69,20.7,152700.0,18.3207,18.3384,18.3118,18.3207,152700.0
2014-01-29 12:35:00,20.69,20.77,20.69,20.76,67200.0,18.3118,18.3826,18.3118,18.3738,67200.0
2014-01-29 12:40:00,20.77,20.81,20.76,20.79,93700.0,18.3826,18.418,18.3738,18.4003,93700.0
2014-01-29 12:45:00,20.79,20.81,20.79,20.8,31300.0,18.4003,18.418,18.4003,18.4092,31300.0
2014-01-29 12:50:00,20.81,20.81,20.76,20.76,84200.0,18.418,18.418,18.3738,18.3738,84200.0
2014-01-29 12:55:00,20.77,20.8,20.76,20.78,74800.0,18.3826,18.4092,18.3738,18.3915,74800.0
2014-01-29 13:00:00,20.77,20.77,20.75,20.77,40600.0,18.3826,18.3826,18.3649,18.3826,40600.0
2014-01-29 13:05:00,20.77,20.84,20.77,20.83,104800.0,18.3826,18.4446,18.3826,18.4357,104800.0
2014-01-29 13:10:00,20.83,20.86,20.8,20.84,186600.0,18.4357,18.4623,18.4092,18.4446,186600.0
2014-01-29 13:15:00,20.84,20.84,20.75,20.76,63800.0,18.4446,18.4446,18.3649,18.3738,63800.0
2014-01-29 13:20:00,20.76,20.78,20.75,20.76,54500.0,18.3738,18.3915,18.3649,18.3738,54500.0
2014-01-29 13:25:00,20.76,20.76,20.71,20.72,85400.0,18.3738,18.3738,18.3295,18.3384,85400.0
2014-01-29 13:30:00,20.71,20.74,20.69,20.71,73000.0,18.3295,18.3561,18.3118,18.3295,73000.0
2014-01-29 13:35:00,20.71,20.72,20.68,20.68,47500.0,18.3295,18.3384,18.303,18.303,47500.0
2014-01-29 13:40:00,20.68,20.69,20.65,20.66,75500.0,18.303,18.3118,18.2764,18.2853,75500.0
2014-01-29 13:45:00,20.65,20.66,20.62,20.65,96900.0,18.2764,18.2853,18.2499,18.2764,96900.0
2014-01-29 13:50:00,20.64,20.75,20.64,20.72,81400.0,18.2676,18.3649,18.2676,18.3384,81400.0
2014-01-29 13:55:00,20.72,20.83,20.72,20.78,77000.0,18.3384,18.4357,18.3384,18.3915,77000.0
2014-01-29 14:00:00,20.78,20.88,20.72,20.77,198100.0,18.3915,18.48,18.3384,18.3826,198100.0
2014-01-29 14:05:00,20.78,20.78,20.62,20.71,148600.0,18.3915,18.3915,18.2499,18.3295,148600.0
2014-01-29 14:10:00,20.72,20.72,20.66,20.69,129000.0,18.3384,18.3384,18.2853,18.3118,129000.0
2014-01-29 14:15:00,20.7,20.7,20.55,20.59,163700.0,18.3207,18.3207,18.1879,18.2233,163700.0
2014-01-29 14:20:00,20.59,20.64,20.55,20.63,151600.0,18.2233,18.2676,18.1879,18.2587,151600.0
2014-01-29 14:25:00,20.63,20.71,20.61,20.68,146500.0,18.2587,18.3295,18.241,18.303,146500.0
2014-01-29 14:30:00,20.68,20.73,20.65,20.72,112800.0,18.303,18.3472,18.2764,18.3384,112800.0
2014-01-29 14:35:00,20.73,20.74,20.69,20.73,104700.0,18.3472,18.3561,18.3118,18.3472,104700.0
2014-01-29 14:40:00,20.74,20.75,20.69,20.73,87200.0,18.3561,18.3649,18.3118,18.3472,87200.0
2014-01-29 14:45:00,20.73,20.75,20.64,20.64,71400.0,18.3472,18.3649,18.2676,18.2676,71400.0
2014-01-29 14:50:00,20.64,20.7,20.63,20.63,98900.0,18.2676,18.3207,18.2587,18.2587,98900.0
2014-01-29 14:55:00,20.63,20.65,20.58,20.6,111500.0,18.2587,18.2764,18.2145,18.2322,111500.0
2014-01-29 15:00:00,20.6,20.61,20.57,20.59,130500.0,18.2322,18.241,18.2056,18.2233,130500.0
2014-01-29 15:05:00,20.58,20.62,20.55,20.6,121200.0,18.2145,18.2499,18.1879,18.2322,121200.0
2014-01-29 15:10:00,20.6,20.61,20.51,20.52,154900.0,18.2322,18.241,18.1525,18.1614,154900.0
2014-01-29 15:15:00,20.52,20.59,20.52,20.53,112700.0,18.1614,18.2233,18.1614,18.1702,112700.0
2014-01-29 15:20:00,20.52,20.59,20.52,20.57,149300.0,18.1614,18.2233,18.1614,18.2056,149300.0
2014-01-29 15:25:00,20.58,20.6,20.54,20.55,131300.0,18.2145,18.2322,18.1791,18.1879,131300.0
2014-01-29 15:30:00,20.55,20.59,20.52,20.54,173000.0,18.1879,18.2233,18.1614,18.1791,173000.0
2014-01-29 15:35:00,20.54,20.6,20.53,20.59,181100.0,18.1791,18.2322,18.1702,18.2233,181100.0
2014-01-29 15:40:00,20.58,20.62,20.54,20.62,195400.0,18.2145,18.2499,18.1791,18.2499,195400.0
2014-01-29 15:45:00,20.61,20.65,20.6,20.62,412100.0,18.241,18.2764,18.2322,18.2499,412100.0
2014-01-29 15:50:00,20.62,20.62,20.58,20.61,383800.0,18.2499,18.2499,18.2145,18.241,383800.0
2014-01-29 15:55:00,20.62,20.63,20.58,20.6,563800.0,18.2499,18.2587,18.2145,18.2322,563800.0
2014-01-30 09:30:00,20.8,21.03,20.79,20.99,281700.0,18.4092,18.6127,18.4003,18.5773,281700.0
2014-01-30 09:35:00,20.98,20.99,20.85,20.91,230600.0,18.5685,18.5773,18.4534,18.5065,230600.0
2014-01-30 09:40:00,20.91,20.95,20.89,20.89,139500.0,18.5065,18.5419,18.4888,18.4888,139500.0
2014-01-30 09:45:00,20.88,20.96,20.81,20.96,111200.0,18.48,18.5508,18.418,18.5508,111200.0
2014-01-30 09:50:00,20.97,21.0,20.93,20.93,114100.0,18.5596,18.5862,18.5242,18.5242,114100.0
2014-01-30 09:55:00,20.92,20.98,20.91,20.98,63400.0,18.5154,18.5685,18.5065,18.5685,63400.0
2014-01-30 10:00:00,20.99,21.04,20.92,21.04,175800.0,18.5773,18.6216,18.5154,18.6216,175800.0
2014-01-30 10:05:00,21.04,21.05,21.01,21.04,103400.0,18.6216,18.6304,18.595,18.6216,103400.0
2014-01-30 10:10:00,21.03,21.12,21.03,21.07,164600.0,18.6127,18.6924,18.6127,18.6481,164600.0
2014-01-30 10:15:00,21.07,21.14,21.04,21.14,136300.0,18.6481,18.7101,18.6216,18.7101,136300.0
2014-01-30 10:20:00,21.14,21.14,21.05,21.11,327600.0,18.7101,18.7101,18.6304,18.6835,327600.0
2014-01-30 10:25:00,21.12,21.19,21.11,21.15,151600.0,18.6924,18.7543,18.6835,18.7189,151600.0
2014-01-30 10:30:00,21.16,21.2,21.16,21.2,105700.0,18.7278,18.7632,18.7278,18.7632,105700.0
2014-01-30 10:35:00,21.2,21.2,21.13,21.14,137200.0,18.7632,18.7632,18.7012,18.7101,137200.0
2014-01-30 10:40:00,21.15,21.18,21.11,21.11,118900.0,18.7189,18.7455,18.6835,18.6835,118900.0
2014-01-30 10:45:00,21.11,21.13,21.09,21.13,64300.0,18.6835,18.7012,18.6658,18.7012,64300.0
2014-01-30 10:50:00,21.13,21.17,21.11,21.13,105100.0,18.7012,18.7366,18.6835,18.7012,105100.0
2014-01-30 10:55:00,21.14,21.17,21.07,21.07,112500.0,18.7101,18.7366,18.6481,18.6481,112500.0
2014-01-30 11:00:00,21.07,21.16,21.07,21.14,157100.0,18.6481,18.7278,18.6481,18.7101,157100.0
2014-01-30 11:05:00,21.14,21.16,21.12,21.14,136500.0,18.7101,18.7278,18.6924,18.7101,136500.0
2014-01-30 11:10:00,21.14,21.18,21.13,21.16,87700.0,18.7101,18.7455,18.7012,18.7278,87700.0
2014-01-30 11:15:00,21.16,21.17,21.15,21.17,70100.0,18.7278,18.7366,18.7189,18.7366,70100.0
2014-01-30 11:20:00,21.16,21.2,21.16,21.16,96700.0,18.7278,18.7632,18.7278,18.7278,96700.0
2014-01-30 11:25:00,21.16,21.17,21.13,21.14,37600.0,18.7278,18.7366,18.7012,18.7101,37600.0
2014-01-30 11:30:00,21.15,21.19,21.14,21.14,100600.0,18.7189,18.7543,18.7101,18.7101,100600.0
2014-01-30 11:35:00,21.14,21.19,21.14,21.18,60300.0,18.7101,18.7543,18.7101,18.7455,60300.0
2014-01-30 11:40:00,21.18,21.25,21.18,21.25,131600.0,18.7455,18.8074,18.7455,18.8074,131600.0
2014-01-30 11:45:00,21.24,21.25,21.21,21.25,108900.0,18.7986,18.8074,18.772,18.8074,108900.0
2014-01-30 11:50:00,21.25,21.28,21.23,21.25,178100.0,18.8074,18.834,18.7897,18.8074,178100.0
2014-01-30 11:55:00,21.24,21.25,21.18,21.19,135200.0,18.7986,18.8074,18.7455,18.7543,135200.0
2014-01-30 12:00:00,21.18,21.19,21.15,21.17,38400.0,18.7455,18.7543,18.7189,18.7366,38400.0
2014-01-30 12:05:00,21.17,21.17,21.15,21.15,41600.0,18.7366,18.7366,18.7189,18.7189,41600.0
2014-01-30 12:10:00,21.15,21.17,21.1,21.11,96300.0,18.7189,18.7366,18.6747,18.6835,96300.0
2014-01-30 12:15:00,21.11,21.11,21.07,21.09,124200.0,18.6835,18.6835,18.6481,18.6658,124200.0
2014-01-30 12:20:00,21.09,21.14,21.08,21.13,69400.0,18.6658,18.7101,18.657,18.7012,69400.0
2014-01-30 12:25:00,21.14,21.14,21.04,21.04,58000.0,18.7101,18.7101,18.6216,18.6216,58000.0
2014-01-30 12:30:00,21.05,21.14,21.05,21.1,102400.0,18.6304,18.7101,18.6304,18.6747,102400.0
2014-01-30 12:35:00,21.1,21.12,21.1,21.11,26700.0,18.6747,18.6924,18.6747,18.6835,26700.0
2014-01-30 12:40:00,21.12,21.15,21.11,21.12,147600.0,18.6924,18.7189,18.6835,18.6924,147600.0
2014-01-30 12:45:00,21.12,21.33,21.11,21.22,428500.0,18.6924,18.8783,18.6835,18.7809,428500.0
2014-01-30 12:50:00,21.22,21.28,21.14,21.15,508000.0,18.7809,18.834,18.7101,18.7189,508000.0
2014-01-30 12:55:00,21.15,21.17,21.12,21.13,67500.0,18.7189,18.7366,18.6924,18.7012,67500.0
2014-01-30 13:00:00,21.13,21.16,21.13,21.13,52500.0,18.7012,18.7278,18.7012,18.7012,52500.0
2014-01-30 13:05:00,21.13,21.26,21.12,21.23,415300.0,18.7012,18.8163,18.6924,18.7897,415300.0
2014-01-30 13:10:00,21.23,21.28,21.22,21.23,155200.0,18.7897,18.834,18.7809,18.7897,155200.0
2014-01-30 13:15:00,21.23,21.27,21.21,21.22,86300.0,18.7897,18.8251,18.772,18.7809,86300.0
2014-01-30 13:20:00,21.22,21.23,21.19,21.23,92700.0,18.7809,18.7897,18.7543,18.7897,92700.0
2014-01-30 13:25:00,21.23,21.24,21.19,21.19,51000.0,18.7897,18.7986,18.7543,18.7543,51000.0
2014-01-30 13:30:00,21.2,21.21,21.16,21.16,64800.0,18.7632,18.772,18.7278,18.7278,64800.0
2014-01-30 13:35:00,21.16,21.17,21.08,21.09,121300.0,18.7278,18.7366,18.657,18.6658,121300.0
2014-01-30 13:40:00,21.09,21.19,21.09,21.18,75600.0,18.6658,18.7543,18.6658,18.7455,75600.0
2014-01-30 13:45:00,21.19,21.2,21.18,21.2,31300.0,18.7543,18.7632,18.7455,18.7632,31300.0
2014-01-30 13:50:00,21.2,21.2,21.15,21.16,76100.0,18.7632,18.7632,18.7189,18.7278,76100.0
2014-01-30 13:55:00,21.16,21.16,21.13,21.15,30500.0,18.7278,18.7278,18.7012,18.7189,30500.0
2014-01-30 14:00:00,21.14,21.15,21.11,21.13,54400.0,18.7101,18.7189,18.6835,18.7012,54400.0
2014-01-30 14:05:00,21.12,21.17,21.11,21.17,47900.0,18.6924,18.7366,18.6835,18.7366,47900.0
2014-01-30 14:10:00,21.17,21.17,21.11,21.11,105600.0,18.7366,18.7366,18.6835,18.6835,105600.0
2014-01-30 14:15:00,21.12,21.17,21.11,21.17,107300.0,18.6924,18.7366,18.6835,18.7366,107300.0
2014-01-30 14:20:00,21.17,21.2,21.17,21.2,92300.0,18.7366,18.7632,18.7366,18.7632,92300.0
2014-01-30 14:25:00,21.19,21.2,21.18,21.19,26200.0,18.7543,18.7632,18.7455,18.7543,26200.0
2014-01-30 14:30:00,21.2,21.23,21.19,21.19,125400.0,18.7632,18.7897,18.7543,18.7543,125400.0
2014-01-30 14:35:00,21.19,21.23,21.19,21.23,61100.0,18.7543,18.7897,18.7543,18.7897,61100.0
2014-01-30 14:40:00,21.23,21.25,21.21,21.23,88400.0,18.7897,18.8074,18.772,18.7897,88400.0
2014-01-30 14:45:00,21.22,21.22,21.14,21.15,68900.0,18.7809,18.7809,18.7101,18.7189,68900.0
2014-01-30 14:50:00,21.14,21.21,21.14,21.21,61200.0,18.7101,18.772,18.7101,18.772,61200.0
2014-01-30 14:55:00,21.2,21.21,21.18,21.2,58900.0,18.7632,18.772,18.7455,18.7632,58900.0
2014-01-30 15:00:00,21.2,21.23,21.2,21.22,72300.0,18.7632,18.7897,18.7632,18.7809,72300.0
2014-01-30 15:05:00,21.21,21.21,21.19,21.2,86200.0,18.772,18.772,18.7543,18.7632,86200.0
2014-01-30 15:10:00,21.21,21.25,21.21,21.25,120500.0,18.772,18.8074,18.772,18.8074,120500.0
2014-01-30 15:15:00,21.25,21.25,21.19,21.19,205600.0,18.8074,18.8074,18.7543,18.7543,205600.0
2014-01-30 15:20:00,21.19,21.24,21.19,21.24,59400.0,18.7543,18.7986,18.7543,18.7986,59400.0
2014-01-30 15:25:00,21.24,21.25,21.21,21.24,130700.0,18.7986,18.8074,18.772,18.7986,130700.0
2014-01-30 15:30:00,21.24,21.26,21.23,21.23,128200.0,18.7986,18.8163,18.7897,18.7897,128200.0
2014-01-30 15:35:00,21.23,21.24,21.19,21.23,129200.0,18.7897,18.7986,18.7543,18.7897,129200.0
2014-01-30 15:40:00,21.22,21.26,21.21,21.24,140200.0,18.7809,18.8163,18.772,18.7986,140200.0
2014-01-30 15:45:00,21.24,21.26,21.21,21.22,392000.0,18.7986,18.8163,18.772,18.7809,392000.0
2014-01-30 15:50:00,21.23,21.27,21.23,21.27,157600.0,18.7897,18.8251,18.7897,18.8251,157600.0
2014-01-30 15:55:00,21.27,21.28,21.2,21.22,638500.0,18.8251,18.834,18.7632,18.7809,638500.0
2014-01-31 09:30:00,20.93,21.24,20.9,21.01,252200.0,18.5242,18.7986,18.4977,18.595,252200.0
2014-01-31 09:35:00,21.01,21.12,20.93,21.07,231000.0,18.595,18.6924,18.5242,18.6481,231000.0
2014-01-31 09:40:00,21.08,21.14,21.0,21.1,106700.0,18.657,18.7101,18.5862,18.6747,106700.0
2014-01-31 09:45:00,21.11,21.18,21.05,21.18,158300.0,18.6835,18.7455,18.6304,18.7455,158300.0
2014-01-31 09:50:00,21.18,21.26,21.16,21.25,80800.0,18.7455,18.8163,18.7278,18.8074,80800.0
2014-01-31 09:55:00,21.25,21.25,21.14,21.16,91600.0,18.8074,18.8074,18.7101,18.7278,91600.0
2014-01-31 10:00:00,21.16,21.24,21.15,21.17,113000.0,18.7278,18.7986,18.7189,18.7366,113000.0
2014-01-31 10:05:00,21.16,21.17,21.13,21.14,83300.0,18.7278,18.7366,18.7012,18.7101,83300.0
2014-01-31 10:10:00,21.15,21.18,21.13,21.13,63300.0,18.7189,18.7455,18.7012,18.7012,63300.0
2014-01-31 10:15:00,21.13,21.16,21.08,21.16,181300.0,18.7012,18.7278,18.657,18.7278,181300.0
2014-01-31 10:20:00,21.16,21.18,21.05,21.07,135800.0,18.7278,18.7455,18.6304,18.6481,135800.0
2014-01-31 10:25:00,21.07,21.08,21.03,21.03,71700.0,18.6481,18.657,18.6127,18.6127,71700.0
2014-01-31 10:30:00,21.04,21.15,21.04,21.11,170200.0,18.6216,18.7189,18.6216,18.6835,170200.0
2014-01-31 10:35:00,21.09,21.14,21.07,21.1,131100.0,18.6658,18.7101,18.6481,18.6747,131100.0
2014-01-31 10:40:00,21.11,21.11,21.03,21.03,101800.0,18.6835,18.6835,18.6127,18.6127,101800.0
2014-01-31 10:45:00,21.03,21.13,21.02,21.13,136200.0,18.6127,18.7012,18.6039,18.7012,136200.0
2014-01-31 10:50:00,21.13,21.19,21.11,21.11,150500.0,18.7012,18.7543,18.6835,18.6835,150500.0
2014-01-31 10:55:00,21.12,21.17,21.09,21.11,134900.0,18.6924,18.7366,18.6658,18.6835,134900.0
2014-01-31 11:00:00,21.11,21.12,21.04,21.07,129400.0,18.6835,18.6924,18.6216,18.6481,129400.0
2014-01-31 11:05:00,21.06,21.14,21.05,21.11,193100.0,18.6393,18.7101,18.6304,18.6835,193100.0
2014-01-31 11:10:00,21.11,21.11,21.02,21.02,88300.0,18.6835,18.6835,18.6039,18.6039,88300.0
2014-01-31 11:15:00,21.02,21.07,21.02,21.05,150000.0,18.6039,18.6481,18.6039,18.6304,150000.0
2014-01-31 11:20:00,21.04,21.1,21.04,21.07,180200.0,18.6216,18.6747,18.6216,18.6481,180200.0
2014-01-31 11:25:00,21.07,21.09,21.04,21.08,110000.0,18.6481,18.6658,18.6216,18.657,110000.0
2014-01-31 11:30:00,21.08,21.09,21.05,21.05,94400.0,18.657,18.6658,18.6304,18.6304,94400.0
2014-01-31 11:35:00,21.06,21.09,21.02,21.08,160600.0,18.6393,18.6658,18.6039,18.657,160600.0
2014-01-31 11:40:00,21.08,21.09,21.03,21.06,48800.0,18.657,18.6658,18.6127,18.6393,48800.0
2014-01-31 11:45:00,21.07,21.07,21.01,21.01,74300.0,18.6481,18.6481,18.595,18.595,74300.0
2014-01-31 11:50:00,21.01,21.03,21.0,21.01,73900.0,18.595,18.6127,18.5862,18.595,73900.0
2014-01-31 11:55:00,21.02,21.05,21.0,21.05,62600.0,18.6039,18.6304,18.5862,18.6304,62600.0
2014-01-31 12:00:00,21.05,21.07,21.03,21.04,52000.0,18.6304,18.6481,18.6127,18.6216,52000.0
2014-01-31 12:05:00,21.03,21.12,21.02,21.12,183600.0,18.6127,18.6924,18.6039,18.6924,183600.0
2014-01-31 12:10:00,21.12,21.14,21.08,21.08,80500.0,18.6924,18.7101,18.657,18.657,80500.0
2014-01-31 12:15:00,21.09,21.09,21.04,21.04,55000.0,18.6658,18.6658,18.6216,18.6216,55000.0
2014-01-31 12:20:00,21.04,21.05,21.0,21.01,49500.0,18.6216,18.6304,18.5862,18.595,49500.0
2014-01-31 12:25:00,21.0,21.05,21.0,21.04,42900.0,18.5862,18.6304,18.5862,18.6216,42900.0
2014-01-31 12:30:00,21.04,21.05,21.0,21.01,93100.0,18.6216,18.6304,18.5862,18.595,93100.0
2014-01-31 12:35:00,21.01,21.02,20.98,20.98,106600.0,18.595,18.6039,18.5685,18.5685,106600.0
2014-01-31 12:40:00,20.98,21.0,20.94,20.98,196000.0,18.5685,18.5862,18.5331,18.5685,196000.0
2014-01-31 12:45:00,20.98,21.01,20.98,20.99,58300.0,18.5685,18.595,18.5685,18.5773,58300.0
2014-01-31 12:50:00,21.0,21.0,20.98,20.99,54400.0,18.5862,18.5862,18.5685,18.5773,54400.0
2014-01-31 12:55:00,21.0,21.01,20.98,21.0,30800.0,18.5862,18.595,18.5685,18.5862,30800.0
2014-01-31 13:00:00,21.0,21.02,20.99,21.0,49900.0,18.5862,18.6039,18.5773,18.5862,49900.0
2014-01-31 13:05:00,20.99,21.0,20.92,20.95,126700.0,18.5773,18.5862,18.5154,18.5419,126700.0
2014-01-31 13:10:00,20.95,20.96,20.94,20.95,55300.0,18.5419,18.5508,18.5331,18.5419,55300.0
2014-01-31 13:15:00,20.94,20.96,20.9,20.91,102600.0,18.5331,18.5508,18.4977,18.5065,102600.0
2014-01-31 13:20:00,20.91,20.92,20.9,20.92,69700.0,18.5065,18.5154,18.4977,18.5154,69700.0
2014-01-31 13:25:00,20.92,20.92,20.88,20.88,115900.0,18.5154,18.5154,18.48,18.48,115900.0
2014-01-31 13:30:00,20.88,20.95,20.88,20.94,58300.0,18.48,18.5419,18.48,18.5331,58300.0
2014-01-31 13:35:00,20.93,20.94,20.92,20.92,56000.0,18.5242,18.5331,18.5154,18.5154,56000.0
2014-01-31 13:40:00,20.93,20.96,20.93,20.94,50800.0,18.5242,18.5508,18.5242,18.5331,50800.0
2014-01-31 13:45:00,20.93,20.98,20.93,20.97,56100.0,18.5242,18.5685,18.5242,18.5596,56100.0
2014-01-31 13:50:00,20.98,21.01,20.96,21.0,54500.0,18.5685,18.595,18.5508,18.5862,54500.0
2014-01-31 13:55:00,20.99,21.01,20.97,21.01,61800.0,18.5773,18.595,18.5596,18.595,61800.0
2014-01-31 14:00:00,21.01,21.02,20.99,21.0,108100.0,18.595,18.6039,18.5773,18.5862,108100.0
2014-01-31 14:05:00,20.99,20.99,20.95,20.97,87900.0,18.5773,18.5773,18.5419,18.5596,87900.0
2014-01-31 14:10:00,20.97,20.98,20.93,20.95,82500.0,18.5596,18.5685,18.5242,18.5419,82500.0
2014-01-31 14:15:00,20.95,21.0,20.95,21.0,94400.0,18.5419,18.5862,18.5419,18.5862,94400.0
2014-01-31 14:20:00,21.0,21.02,20.98,21.02,83200.0,18.5862,18.6039,18.5685,18.6039,83200.0
2014-01-31 14:25:00,21.02,21.07,21.02,21.05,122400.0,18.6039,18.6481,18.6039,18.6304,122400.0
2014-01-31 14:30:00,21.05,21.06,21.03,21.05,53400.0,18.6304,18.6393,18.6127,18.6304,53400.0
2014-01-31 14:35:00,21.05,21.08,21.05,21.07,47600.0,18.6304,18.657,18.6304,18.6481,47600.0
2014-01-31 14:40:00,21.07,21.14,21.07,21.12,106300.0,18.6481,18.7101,18.6481,18.6924,106300.0
2014-01-31 14:45:00,21.12,21.16,21.11,21.14,78600.0,18.6924,18.7278,18.6835,18.7101,78600.0
2014-01-31 14:50:00,21.14,21.15,21.05,21.06,107000.0,18.7101,18.7189,18.6304,18.6393,107000.0
2014-01-31 14:55:00,21.06,21.07,21.05,21.06,56900.0,18.6393,18.6481,18.6304,18.6393,56900.0
2014-01-31 15:00:00,21.07,21.1,21.04,21.09,73200.0,18.6481,18.6747,18.6216,18.6658,73200.0
2014-01-31 15:05:00,21.1,21.1,21.03,21.04,51700.0,18.6747,18.6747,18.6127,18.6216,51700.0
2014-01-31 15:10:00,21.04,21.05,21.03,21.05,70600.0,18.6216,18.6304,18.6127,18.6304,70600.0
2014-01-31 15:15:00,21.05,21.07,21.0,21.01,84400.0,18.6304,18.6481,18.5862,18.595,84400.0
2014-01-31 15:20:00,21.01,21.02,21.0,21.02,62500.0,18.595,18.6039,18.5862,18.6039,62500.0
2014-01-31 15:25:00,21.03,21.04,21.0,21.0,76000.0,18.6127,18.6216,18.5862,18.5862,76000.0
2014-01-31 15:30:00,21.0,21.04,21.0,21.01,93600.0,18.5862,18.6216,18.5862,18.595,93600.0
2014-01-31 15:35:00,21.02,21.04,21.0,21.02,118600.0,18.6039,18.6216,18.5862,18.6039,118600.0
2014-01-31 15:40:00,21.01,21.05,21.0,21.02,152500.0,18.595,18.6304,18.5862,18.6039,152500.0
2014-01-31 15:45:00,21.02,21.03,20.97,21.02,169300.0,18.6039,18.6127,18.5596,18.6039,169300.0
2014-01-31 15:50:00,21.02,21.02,20.99,21.01,216100.0,18.6039,18.6039,18.5773,18.595,216100.0
2014-01-31 15:55:00,21.0,21.01,20.94,20.96,513500.0,18.5862,18.595,18.5331,18.5508,513500.0
2014-02-03 09:30:00,20.98,21.02,20.82,20.92,212200.0,18.5685,18.6039,18.4269,18.5154,212200.0
2014-02-03 09:35:00,20.92,21.0,20.92,20.98,174900.0,18.5154,18.5862,18.5154,18.5685,174900.0
2014-02-03 09:40:00,20.98,21.0,20.93,20.94,352300.0,18.5685,18.5862,18.5242,18.5331,352300.0
2014-02-03 09:45:00,20.95,20.95,20.86,20.89,137300.0,18.5419,18.5419,18.4623,18.4888,137300.0
2014-02-03 09:50:00,20.9,20.97,20.89,20.95,82500.0,18.4977,18.5596,18.4888,18.5419,82500.0
2014-02-03 09:55:00,20.94,20.94,20.87,20.91,107100.0,18.5331,18.5331,18.4711,18.5065,107100.0
2014-02-03 10:00:00,20.9,20.9,20.76,20.79,143200.0,18.4977,18.4977,18.3738,18.4003,143200.0
2014-02-03 10:05:00,20.79,20.84,20.76,20.77,145900.0,18.4003,18.4446,18.3738,18.3826,145900.0
2014-02-03 10:10:00,20.76,20.76,20.65,20.7,150100.0,18.3738,18.3738,18.2764,18.3207,150100.0
2014-02-03 10:15:00,20.71,20.71,20.53,20.56,243600.0,18.3295,18.3295,18.1702,18.1968,243600.0
2014-02-03 10:20:00,20.57,20.62,20.53,20.58,121800.0,18.2056,18.2499,18.1702,18.2145,121800.0
2014-02-03 10:25:00,20.58,20.58,20.47,20.5,184900.0,18.2145,18.2145,18.1171,18.1437,184900.0
2014-02-03 10:30:00,20.49,20.49,20.45,20.48,100800.0,18.1348,18.1348,18.0994,18.126,100800.0
2014-02-03 10:35:00,20.48,20.65,20.48,20.64,85100.0,18.126,18.2764,18.126,18.2676,85100.0
2014-02-03 10:40:00,20.65,20.66,20.62,20.65,123500.0,18.2764,18.2853,18.2499,18.2764,123500.0
2014-02-03 10:45:00,20.65,20.67,20.63,20.65,140200.0,18.2764,18.2941,18.2587,18.2764,140200.0
2014-02-03 10:50:00,20.65,20.67,20.58,20.59,167000.0,18.2764,18.2941,18.2145,18.2233,167000.0
2014-02-03 10:55:00,20.59,20.61,20.57,20.58,65900.0,18.2233,18.241,18.2056,18.2145,65900.0
2014-02-03 11:00:00,20.58,20.6,20.55,20.55,56500.0,18.2145,18.2322,18.1879,18.1879,56500.0
2014-02-03 11:05:00,20.55,20.57,20.5,20.5,100500.0,18.1879,18.2056,18.1437,18.1437,100500.0
2014-02-03 11:10:00,20.51,20.54,20.48,20.5,91100.0,18.1525,18.1791,18.126,18.1437,91100.0
2014-02-03 11:15:00,20.49,20.53,20.45,20.51,79300.0,18.1348,18.1702,18.0994,18.1525,79300.0
2014-02-03 11:20:00,20.51,20.51,20.45,20.49,103700.0,18.1525,18.1525,18.0994,18.1348,103700.0
2014-02-03 11:25:00,20.49,20.54,20.49,20.51,84700.0,18.1348,18.1791,18.1348,18.1525,84700.0
2014-02-03 11:30:00,20.51,20.55,20.49,20.54,84200.0,18.1525,18.1879,18.1348,18.1791,84200.0
2014-02-03 11:35:00,20.54,20.55,20.5,20.54,69400.0,18.1791,18.1879,18.1437,18.1791,69400.0
2014-02-03 11:40:00,20.55,20.55,20.49,20.49,101300.0,18.1879,18.1879,18.1348,18.1348,101300.0
2014-02-03 11:45:00,20.49,20.51,20.46,20.46,63700.0,18.1348,18.1525,18.1083,18.1083,63700.0
2014-02-03 11:50:00,20.46,20.49,20.45,20.48,48500.0,18.1083,18.1348,18.0994,18.126,48500.0
2014-02-03 11:55:00,20.48,20.48,20.41,20.42,81200.0,18.126,18.126,18.064,18.0729,81200.0
2014-02-03 12:00:00,20.42,20.42,20.38,20.39,76200.0,18.0729,18.0729,18.0374,18.0463,76200.0
2014-02-03 12:05:00,20.38,20.45,20.36,20.43,61500.0,18.0374,18.0994,18.0197,18.0817,61500.0
2014-02-03 12:10:00,20.43,20.44,20.36,20.43,73900.0,18.0817,18.0906,18.0197,18.0817,73900.0
2014-02-03 12:15:00,20.43,20.43,20.37,20.39,69900.0,18.0817,18.0817,18.0286,18.0463,69900.0
2014-02-03 12:20:00,20.39,20.42,20.35,20.41,73200.0,18.0463,18.0729,18.0109,18.064,73200.0
2014-02-03 12:25:00,20.41,20.44,20.4,20.42,44400.0,18.064,18.0906,18.0552,18.0729,44400.0
2014-02-03 12:30:00,20.43,20.49,20.42,20.49,55000.0,18.0817,18.1348,18.0729,18.1348,55000.0
2014-02-03 12:35:00,20.48,20.48,20.43,20.44,77000.0,18.126,18.126,18.0817,18.0906,77000.0
2014-02-03 12:40:00,20.44,20.48,20.43,20.48,145600.0,18.0906,18.126,18.0817,18.126,145600.0
2014-02-03 12:45:00,20.48,20.53,20.48,20.53,78000.0,18.126,18.1702,18.126,18.1702,78000.0
2014-02-03 12:50:00,20.53,20.53,20.48,20.51,78400.0,18.1702,18.1702,18.126,18.1525,78400.0
2014-02-03 12:55:00,20.51,20.52,20.48,20.48,71900.0,18.1525,18.1614,18.126,18.126,71900.0
2014-02-03 13:00:00,20.47,20.49,20.45,20.45,111600.0,18.1171,18.1348,18.0994,18.0994,111600.0
2014-02-03 13:05:00,20.45,20.46,20.43,20.46,64000.0,18.0994,18.1083,18.0817,18.1083,64000.0
2014-02-03 13:10:00,20.46,20.5,20.46,20.49,53500.0,18.1083,18.1437,18.1083,18.1348,53500.0
2014-02-03 13:15:00,20.48,20.5,20.44,20.45,83000.0,18.126,18.1437,18.0906,18.0994,83000.0
2014-02-03 13:20:00,20.45,20.46,20.44,20.45,80900.0,18.0994,18.1083,18.0906,18.0994,80900.0
2014-02-03 13:25:00,20.44,20.46,20.38,20.42,137700.0,18.0906,18.1083,18.0374,18.0729,137700.0
2014-02-03 13:30:00,20.42,20.43,20.4,20.42,95600.0,18.0729,18.0817,18.0552,18.0729,95600.0
2014-02-03 13:35:00,20.42,20.42,20.38,20.38,74700.0,18.0729,18.0729,18.0374,18.0374,74700.0
2014-02-03 13:40:00,20.38,20.44,20.37,20.42,289600.0,18.0374,18.0906,18.0286,18.0729,289600.0
2014-02-03 13:45:00,20.42,20.46,20.4,20.45,272600.0,18.0729,18.1083,18.0552,18.0994,272600.0
2014-02-03 13:50:00,20.45,20.46,20.41,20.43,65800.0,18.0994,18.1083,18.064,18.0817,65800.0
2014-02-03 13:55:00,20.43,20.49,20.43,20.45,78700.0,18.0817,18.1348,18.0817,18.0994,78700.0
2014-02-03 14:00:00,20.45,20.49,20.43,20.46,118800.0,18.0994,18.1348,18.0817,18.1083,118800.0
2014-02-03 14:05:00,20.47,20.51,20.45,20.47,77600.0,18.1171,18.1525,18.0994,18.1171,77600.0
2014-02-03 14:10:00,20.47,20.52,20.46,20.51,60600.0,18.1171,18.1614,18.1083,18.1525,60600.0
2014-02-03 14:15:00,20.51,20.54,20.49,20.5,101500.0,18.1525,18.1791,18.1348,18.1437,101500.0
2014-02-03 14:20:00,20.5,20.52,20.48,20.5,137000.0,18.1437,18.1614,18.126,18.1437,137000.0
2014-02-03 14:25:00,20.51,20.51,20.48,20.5,102000.0,18.1525,18.1525,18.126,18.1437,102000.0
2014-02-03 14:30:00,20.51,20.51,20.45,20.45,72600.0,18.1525,18.1525,18.0994,18.0994,72600.0
2014-02-03 14:35:00,20.45,20.46,20.43,20.46,158000.0,18.0994,18.1083,18.0817,18.1083,158000.0
2014-02-03 14:40:00,20.45,20.48,20.42,20.43,121900.0,18.0994,18.126,18.0729,18.0817,121900.0
2014-02-03 14:45:00,20.43,20.46,20.41,20.44,90300.0,18.0817,18.1083,18.064,18.0906,90300.0
2014-02-03 14:50:00,20.44,20.45,20.39,20.39,98500.0,18.0906,18.0994,18.0463,18.0463,98500.0
2014-02-03 14:55:00,20.39,20.41,20.39,20.4,87300.0,18.0463,18.064,18.0463,18.0552,87300.0
2014-02-03 15:00:00,20.4,20.41,20.38,20.38,216200.0,18.0552,18.064,18.0374,18.0374,216200.0
2014-02-03 15:05:00,20.39,20.39,20.36,20.39,217800.0,18.0463,18.0463,18.0197,18.0463,217800.0
2014-02-03 15:10:00,20.39,20.39,20.34,20.37,328600.0,18.0463,18.0463,18.002,18.0286,328600.0
2014-02-03 15:15:00,20.37,20.39,20.35,20.39,151800.0,18.0286,18.0463,18.0109,18.0463,151800.0
2014-02-03 15:20:00,20.39,20.39,20.36,20.38,172600.0,18.0463,18.0463,18.0197,18.0374,172600.0
2014-02-03 15:25:00,20.38,20.44,20.38,20.44,100600.0,18.0374,18.0906,18.0374,18.0906,100600.0
2014-02-03 15:30:00,20.45,20.5,20.43,20.48,496500.0,18.0994,18.1437,18.0817,18.126,496500.0
2014-02-03 15:35:00,20.48,20.53,20.48,20.51,231600.0,18.126,18.1702,18.126,18.1525,231600.0
2014-02-03 15:40:00,20.52,20.52,20.48,20.48,126000.0,18.1614,18.1614,18.126,18.126,126000.0
2014-02-03 15:45:00,20.48,20.48,20.39,20.41,265500.0,18.126,18.126,18.0463,18.064,265500.0
2014-02-03 15:50:00,20.41,20.44,20.39,20.44,267700.0,18.064,18.0906,18.0463,18.0906,267700.0
2014-02-03 15:55:00,20.44,20.47,20.4,20.44,564000.0,18.0906,18.1171,18.0552,18.0906,564000.0
2014-02-04 09:30:00,20.83,20.83,20.55,20.56,246300.0,18.4357,18.4357,18.1879,18.1968,246300.0
2014-02-04 09:35:00,20.58,20.66,20.42,20.42,133700.0,18.2145,18.2853,18.0729,18.0729,133700.0
2014-02-04 09:40:00,20.42,20.49,20.34,20.36,159600.0,18.0729,18.1348,18.002,18.0197,159600.0
2014-02-04 09:45:00,20.38,20.39,20.29,20.36,130300.0,18.0374,18.0463,17.9578,18.0197,130300.0
2014-02-04 09:50:00,20.36,20.43,20.29,20.43,131600.0,18.0197,18.0817,17.9578,18.0817,131600.0
2014-02-04 09:55:00,20.43,20.54,20.43,20.5,237800.0,18.0817,18.1791,18.0817,18.1437,237800.0
2014-02-04 10:00:00,20.51,20.57,20.49,20.49,193300.0,18.1525,18.2056,18.1348,18.1348,193300.0
2014-02-04 10:05:00,20.49,20.54,20.43,20.5,125700.0,18.1348,18.1791,18.0817,18.1437,125700.0
2014-02-04 10:10:00,20.5,20.57,20.5,20.55,92000.0,18.1437,18.2056,18.1437,18.1879,92000.0
2014-02-04 10:15:00,20.55,20.56,20.51,20.55,88500.0,18.1879,18.1968,18.1525,18.1879,88500.0
2014-02-04 10:20:00,20.54,20.54,20.45,20.53,69600.0,18.1791,18.1791,18.0994,18.1702,69600.0
2014-02-04 10:25:00,20.54,20.58,20.53,20.57,97500.0,18.1791,18.2145,18.1702,18.2056,97500.0
2014-02-04 10:30:00,20.56,20.59,20.55,20.59,113400.0,18.1968,18.2233,18.1879,18.2233,113400.0
2014-02-04 10:35:00,20.59,20.63,20.55,20.61,158000.0,18.2233,18.2587,18.1879,18.241,158000.0
2014-02-04 10:40:00,20.62,20.63,20.54,20.55,80200.0,18.2499,18.2587,18.1791,18.1879,80200.0
2014-02-04 10:45:00,20.55,20.61,20.55,20.61,174600.0,18.1879,18.241,18.1879,18.241,174600.0
2014-02-04 10:50:00,20.61,20.61,20.55,20.58,58300.0,18.241,18.241,18.1879,18.2145,58300.0
2014-02-04 10:55:00,20.58,20.62,20.56,20.57,131400.0,18.2145,18.2499,18.1968,18.2056,131400.0
2014-02-04 11:00:00,20.57,20.64,20.56,20.58,132000.0,18.2056,18.2676,18.1968,18.2145,132000.0
2014-02-04 11:05:00,20.58,20.62,20.57,20.6,58100.0,18.2145,18.2499,18.2056,18.2322,58100.0
2014-02-04 11:10:00,20.6,20.61,20.58,20.6,87600.0,18.2322,18.241,18.2145,18.2322,87600.0
2014-02-04 11:15:00,20.6,20.6,20.56,20.6,56500.0,18.2322,18.2322,18.1968,18.2322,56500.0
2014-02-04 11:20:00,20.6,20.61,20.57,20.6,37900.0,18.2322,18.241,18.2056,18.2322,37900.0
2014-02-04 11:25:00,20.6,20.61,20.57,20.6,68300.0,18.2322,18.241,18.2056,18.2322,68300.0
2014-02-04 11:30:00,20.6,20.65,20.59,20.64,72800.0,18.2322,18.2764,18.2233,18.2676,72800.0
2014-02-04 11:35:00,20.64,20.69,20.63,20.66,57000.0,18.2676,18.3118,18.2587,18.2853,57000.0
2014-02-04 11:40:00,20.67,20.68,20.62,20.67,83400.0,18.2941,18.303,18.2499,18.2941,83400.0
2014-02-04 11:45:00,20.67,20.68,20.62,20.65,38300.0,18.2941,18.303,18.2499,18.2764,38300.0
2014-02-04 11:50:00,20.65,20.65,20.62,20.64,39700.0,18.2764,18.2764,18.2499,18.2676,39700.0
2014-02-04 11:55:00,20.64,20.68,20.63,20.68,37200.0,18.2676,18.303,18.2587,18.303,37200.0
2014-02-04 12:00:00,20.68,20.71,20.64,20.64,62400.0,18.303,18.3295,18.2676,18.2676,62400.0
2014-02-04 12:05:00,20.65,20.65,20.62,20.63,40200.0,18.2764,18.2764,18.2499,18.2587,40200.0
2014-02-04 12:10:00,20.63,20.68,20.62,20.68,68400.0,18.2587,18.303,18.2499,18.303,68400.0
2014-02-04 12:15:00,20.68,20.69,20.64,20.67,50800.0,18.303,18.3118,18.2676,18.2941,50800.0
2014-02-04 12:20:00,20.66,20.7,20.66,20.7,47600.0,18.2853,18.3207,18.2853,18.3207,47600.0
2014-02-04 12:25:00,20.69,20.74,20.69,20.7,137200.0,18.3118,18.3561,18.3118,18.3207,137200.0
2014-02-04 12:30:00,20.69,20.74,20.69,20.73,59500.0,18.3118,18.3561,18.3118,18.3472,59500.0
2014-02-04 12:35:00,20.74,20.74,20.7,20.71,41800.0,18.3561,18.3561,18.3207,18.3295,41800.0
2014-02-04 12:40:00,20.7,20.72,20.7,20.72,22900.0,18.3207,18.3384,18.3207,18.3384,22900.0
2014-02-04 12:45:00,20.72,20.73,20.68,20.68,18200.0,18.3384,18.3472,18.303,18.303,18200.0
2014-02-04 12:50:00,20.69,20.7,20.68,20.68,27900.0,18.3118,18.3207,18.303,18.303,27900.0
2014-02-04 12:55:00,20.69,20.7,20.67,20.67,36000.0,18.3118,18.3207,18.2941,18.2941,36000.0
2014-02-04 13:00:00,20.67,20.7,20.66,20.69,48600.0,18.2941,18.3207,18.2853,18.3118,48600.0
2014-02-04 13:05:00,20.69,20.7,20.66,20.66,60700.0,18.3118,18.3207,18.2853,18.2853,60700.0
2014-02-04 13:10:00,20.66,20.67,20.62,20.62,43200.0,18.2853,18.2941,18.2499,18.2499,43200.0
2014-02-04 13:15:00,20.63,20.64,20.61,20.63,66000.0,18.2587,18.2676,18.241,18.2587,66000.0
2014-02-04 13:20:00,20.64,20.64,20.61,20.63,36500.0,18.2676,18.2676,18.241,18.2587,36500.0
2014-02-04 13:25:00,20.63,20.64,20.61,20.64,39200.0,18.2587,18.2676,18.241,18.2676,39200.0
2014-02-04 13:30:00,20.65,20.66,20.64,20.66,25100.0,18.2764,18.2853,18.2676,18.2853,25100.0
2014-02-04 13:35:00,20.66,20.66,20.6,20.64,58500.0,18.2853,18.2853,18.2322,18.2676,58500.0
2014-02-04 13:40:00,20.64,20.64,20.61,20.63,36600.0,18.2676,18.2676,18.241,18.2587,36600.0
2014-02-04 13:45:00,20.63,20.67,20.61,20.67,38700.0,18.2587,18.2941,18.241,18.2941,38700.0
2014-02-04 13:50:00,20.67,20.68,20.6,20.66,72400.0,18.2941,18.303,18.2322,18.2853,72400.0
2014-02-04 13:55:00,20.66,20.66,20.62,20.64,46100.0,18.2853,18.2853,18.2499,18.2676,46100.0
2014-02-04 14:00:00,20.64,20.67,20.61,20.66,58300.0,18.2676,18.2941,18.241,18.2853,58300.0
2014-02-04 14:05:00,20.66,20.66,20.63,20.66,19700.0,18.2853,18.2853,18.2587,18.2853,19700.0
2014-02-04 14:10:00,20.67,20.69,20.65,20.69,42200.0,18.2941,18.3118,18.2764,18.3118,42200.0
2014-02-04 14:15:00,20.69,20.69,20.66,20.66,42000.0,18.3118,18.3118,18.2853,18.2853,42000.0
2014-02-04 14:20:00,20.66,20.69,20.65,20.65,127000.0,18.2853,18.3118,18.2764,18.2764,127000.0
2014-02-04 14:25:00,20.65,20.66,20.64,20.65,29800.0,18.2764,18.2853,18.2676,18.2764,29800.0
2014-02-04 14:30:00,20.64,20.69,20.64,20.69,63900.0,18.2676,18.3118,18.2676,18.3118,63900.0
2014-02-04 14:35:00,20.69,20.73,20.68,20.69,299000.0,18.3118,18.3472,18.303,18.3118,299000.0
2014-02-04 14:40:00,20.7,20.74,20.7,20.72,56200.0,18.3207,18.3561,18.3207,18.3384,56200.0
2014-02-04 14:45:00,20.72,20.73,20.69,20.69,53400.0,18.3384,18.3472,18.3118,18.3118,53400.0
2014-02-04 14:50:00,20.7,20.71,20.68,20.7,52400.0,18.3207,18.3295,18.303,18.3207,52400.0
2014-02-04 14:55:00,20.69,20.71,20.68,20.7,53500.0,18.3118,18.3295,18.303,18.3207,53500.0
2014-02-04 15:00:00,20.7,20.71,20.69,20.69,84400.0,18.3207,18.3295,18.3118,18.3118,84400.0
2014-02-04 15:05:00,20.68,20.69,20.67,20.68,96200.0,18.303,18.3118,18.2941,18.303,96200.0
2014-02-04 15:10:00,20.68,20.69,20.66,20.68,59600.0,18.303,18.3118,18.2853,18.303,59600.0
2014-02-04 15:15:00,20.66,20.67,20.64,20.66,78000.0,18.2853,18.2941,18.2676,18.2853,78000.0
2014-02-04 15:20:00,20.66,20.66,20.62,20.63,114000.0,18.2853,18.2853,18.2499,18.2587,114000.0
2014-02-04 15:25:00,20.63,20.64,20.58,20.6,97900.0,18.2587,18.2676,18.2145,18.2322,97900.0
2014-02-04 15:30:00,20.6,20.65,20.57,20.65,181300.0,18.2322,18.2764,18.2056,18.2764,181300.0
2014-02-04 15:35:00,20.64,20.68,20.63,20.68,97400.0,18.2676,18.303,18.2587,18.303,97400.0
2014-02-04 15:40:00,20.68,20.72,20.67,20.69,142900.0,18.303,18.3384,18.2941,18.3118,142900.0
2014-02-04 15:45:00,20.69,20.7,20.65,20.66,201600.0,18.3118,18.3207,18.2764,18.2853,201600.0
2014-02-04 15:50:00,20.66,20.7,20.65,20.7,148400.0,18.2853,18.3207,18.2764,18.3207,148400.0
2014-02-04 15:55:00,20.7,20.71,20.63,20.64,508300.0,18.3207,18.3295,18.2587,18.2676,508300.0
2014-02-05 09:30:00,20.6,20.67,20.5,20.52,213500.0,18.2322,18.2941,18.1437,18.1614,213500.0
2014-02-05 09:35:00,20.53,20.66,20.52,20.63,116600.0,18.1702,18.2853,18.1614,18.2587,116600.0
2014-02-05 09:40:00,20.62,20.63,20.5,20.57,120900.0,18.2499,18.2587,18.1437,18.2056,120900.0
2014-02-05 09:45:00,20.56,20.57,20.48,20.5,143900.0,18.1968,18.2056,18.126,18.1437,143900.0
2014-02-05 09:50:00,20.5,20.55,20.5,20.55,43200.0,18.1437,18.1879,18.1437,18.1879,43200.0
2014-02-05 09:55:00,20.54,20.55,20.49,20.5,100300.0,18.1791,18.1879,18.1348,18.1437,100300.0
2014-02-05 10:00:00,20.51,20.64,20.51,20.55,222600.0,18.1525,18.2676,18.1525,18.1879,222600.0
2014-02-05 10:05:00,20.55,20.55,20.42,20.42,196000.0,18.1879,18.1879,18.0729,18.0729,196000.0
2014-02-05 10:10:00,20.41,20.46,20.38,20.41,186900.0,18.064,18.1083,18.0374,18.064,186900.0
2014-02-05 10:15:00,20.42,20.43,20.31,20.33,159600.0,18.0729,18.0817,17.9755,17.9932,159600.0
2014-02-05 10:20:00,20.33,20.33,20.23,20.27,157600.0,17.9932,17.9932,17.9047,17.9401,157600.0
2014-02-05 10:25:00,20.26,20.35,20.26,20.34,137100.0,17.9312,18.0109,17.9312,18.002,137100.0
2014-02-05 10:30:00,20.35,20.44,20.32,20.44,171200.0,18.0109,18.0906,17.9843,18.0906,171200.0
2014-02-05 10:35:00,20.43,20.44,20.35,20.35,82700.0,18.0817,18.0906,18.0109,18.0109,82700.0
2014-02-05 10:40:00,20.36,20.39,20.34,20.35,169600.0,18.0197,18.0463,18.002,18.0109,169600.0
2014-02-05 10:45:00,20.36,20.41,20.32,20.41,305200.0,18.0197,18.064,17.9843,18.064,305200.0
2014-02-05 10:50:00,20.41,20.44,20.39,20.41,184700.0,18.064,18.0906,18.0463,18.064,184700.0
2014-02-05 10:55:00,20.41,20.46,20.4,20.46,95900.0,18.064,18.1083,18.0552,18.1083,95900.0
2014-02-05 11:00:00,20.46,20.46,20.4,20.42,60600.0,18.1083,18.1083,18.0552,18.0729,60600.0
2014-02-05 11:05:00,20.42,20.46,20.39,20.45,85900.0,18.0729,18.1083,18.0463,18.0994,85900.0
2014-02-05 11:10:00,20.44,20.5,20.43,20.5,67400.0,18.0906,18.1437,18.0817,18.1437,67400.0
2014-02-05 11:15:00,20.5,20.53,20.46,20.46,95100.0,18.1437,18.1702,18.1083,18.1083,95100.0
2014-02-05 11:20:00,20.46,20.48,20.44,20.44,124800.0,18.1083,18.126,18.0906,18.0906,124800.0
2014-02-05 11:25:00,20.44,20.52,20.43,20.51,182600.0,18.0906,18.1614,18.0817,18.1525,182600.0
2014-02-05 11:30:00,20.51,20.55,20.49,20.54,102700.0,18.1525,18.1879,18.1348,18.1791,102700.0
2014-02-05 11:35:00,20.54,20.56,20.53,20.55,43000.0,18.1791,18.1968,18.1702,18.1879,43000.0
2014-02-05 11:40:00,20.55,20.56,20.53,20.53,48200.0,18.1879,18.1968,18.1702,18.1702,48200.0
2014-02-05 11:45:00,20.54,20.57,20.54,20.55,86200.0,18.1791,18.2056,18.1791,18.1879,86200.0
2014-02-05 11:50:00,20.55,20.62,20.55,20.62,57700.0,18.1879,18.2499,18.1879,18.2499,57700.0
2014-02-05 11:55:00,20.61,20.62,20.57,20.59,50500.0,18.241,18.2499,18.2056,18.2233,50500.0
2014-02-05 12:00:00,20.58,20.62,20.57,20.6,48300.0,18.2145,18.2499,18.2056,18.2322,48300.0
2014-02-05 12:05:00,20.6,20.62,20.59,20.6,84900.0,18.2322,18.2499,18.2233,18.2322,84900.0
2014-02-05 12:10:00,20.6,20.61,20.55,20.56,62600.0,18.2322,18.241,18.1879,18.1968,62600.0
2014-02-05 12:15:00,20.57,20.57,20.53,20.55,35900.0,18.2056,18.2056,18.1702,18.1879,35900.0
2014-02-05 12:20:00,20.55,20.61,20.54,20.59,136800.0,18.1879,18.241,18.1791,18.2233,136800.0
2014-02-05 12:25:00,20.59,20.59,20.54,20.55,31200.0,18.2233,18.2233,18.1791,18.1879,31200.0
2014-02-05 12:30:00,20.55,20.56,20.54,20.54,49600.0,18.1879,18.1968,18.1791,18.1791,49600.0
2014-02-05 12:35:00,20.54,20.56,20.52,20.53,66000.0,18.1791,18.1968,18.1614,18.1702,66000.0
2014-02-05 12:40:00,20.53,20.55,20.52,20.55,44700.0,18.1702,18.1879,18.1614,18.1879,44700.0
2014-02-05 12:45:00,20.55,20.55,20.53,20.54,66000.0,18.1879,18.1879,18.1702,18.1791,66000.0
2014-02-05 12:50:00,20.55,20.55,20.52,20.53,46600.0,18.1879,18.1879,18.1614,18.1702,46600.0
2014-02-05 12:55:00,20.53,20.56,20.52,20.55,46600.0,18.1702,18.1968,18.1614,18.1879,46600.0
2014-02-05 13:00:00,20.55,20.57,20.52,20.57,55300.0,18.1879,18.2056,18.1614,18.2056,55300.0
2014-02-05 13:05:00,20.57,20.65,20.55,20.65,57300.0,18.2056,18.2764,18.1879,18.2764,57300.0
2014-02-05 13:10:00,20.64,20.65,20.61,20.61,81100.0,18.2676,18.2764,18.241,18.241,81100.0
2014-02-05 13:15:00,20.61,20.67,20.6,20.67,88400.0,18.241,18.2941,18.2322,18.2941,88400.0
2014-02-05 13:20:00,20.66,20.66,20.6,20.6,53100.0,18.2853,18.2853,18.2322,18.2322,53100.0
2014-02-05 13:25:00,20.6,20.61,20.55,20.57,47400.0,18.2322,18.241,18.1879,18.2056,47400.0
2014-02-05 13:30:00,20.58,20.58,20.55,20.55,43200.0,18.2145,18.2145,18.1879,18.1879,43200.0
2014-02-05 13:35:00,20.55,20.56,20.54,20.55,34800.0,18.1879,18.1968,18.1791,18.1879,34800.0
2014-02-05 13:40:00,20.55,20.59,20.54,20.56,80400.0,18.1879,18.2233,18.1791,18.1968,80400.0
2014-02-05 13:45:00,20.56,20.6,20.56,20.6,33100.0,18.1968,18.2322,18.1968,18.2322,33100.0
2014-02-05 13:50:00,20.59,20.6,20.59,20.59,14900.0,18.2233,18.2322,18.2233,18.2233,14900.0
2014-02-05 13:55:00,20.59,20.61,20.59,20.6,64000.0,18.2233,18.241,18.2233,18.2322,64000.0
2014-02-05 14:00:00,20.6,20.66,20.59,20.63,69400.0,18.2322,18.2853,18.2233,18.2587,69400.0
2014-02-05 14:05:00,20.64,20.64,20.57,20.59,52900.0,18.2676,18.2676,18.2056,18.2233,52900.0
2014-02-05 14:10:00,20.6,20.61,20.56,20.6,49000.0,18.2322,18.241,18.1968,18.2322,49000.0
2014-02-05 14:15:00,20.6,20.6,20.57,20.57,40800.0,18.2322,18.2322,18.2056,18.2056,40800.0
2014-02-05 14:20:00,20.57,20.61,20.57,20.57,53100.0,18.2056,18.241,18.2056,18.2056,53100.0
2014-02-05 14:25:00,20.57,20.59,20.56,20.58,60800.0,18.2056,18.2233,18.1968,18.2145,60800.0
2014-02-05 14:30:00,20.59,20.62,20.55,20.62,73100.0,18.2233,18.2499,18.1879,18.2499,73100.0
2014-02-05 14:35:00,20.62,20.62,20.53,20.53,76100.0,18.2499,18.2499,18.1702,18.1702,76100.0
2014-02-05 14:40:00,20.53,20.54,20.5,20.53,82200.0,18.1702,18.1791,18.1437,18.1702,82200.0
2014-02-05 14:45:00,20.53,20.56,20.53,20.55,65500.0,18.1702,18.1968,18.1702,18.1879,65500.0
2014-02-05 14:50:00,20.55,20.57,20.52,20.53,60900.0,18.1879,18.2056,18.1614,18.1702,60900.0
2014-02-05 14:55:00,20.52,20.53,20.48,20.5,67400.0,18.1614,18.1702,18.126,18.1437,67400.0
2014-02-05 15:00:00,20.49,20.51,20.46,20.47,101600.0,18.1348,18.1525,18.1083,18.1171,101600.0
2014-02-05 15:05:00,20.46,20.52,20.46,20.52,117500.0,18.1083,18.1614,18.1083,18.1614,117500.0
2014-02-05 15:10:00,20.52,20.55,20.52,20.54,81700.0,18.1614,18.1879,18.1614,18.1791,81700.0
2014-02-05 15:15:00,20.54,20.54,20.51,20.54,107800.0,18.1791,18.1791,18.1525,18.1791,107800.0
2014-02-05 15:20:00,20.54,20.54,20.5,20.5,75500.0,18.1791,18.1791,18.1437,18.1437,75500.0
2014-02-05 15:25:00,20.5,20.56,20.5,20.56,72300.0,18.1437,18.1968,18.1437,18.1968,72300.0
2014-02-05 15:30:00,20.55,20.58,20.54,20.58,114400.0,18.1879,18.2145,18.1791,18.2145,114400.0
2014-02-05 15:35:00,20.57,20.59,20.56,20.59,520000.0,18.2056,18.2233,18.1968,18.2233,520000.0
2014-02-05 15:40:00,20.6,20.62,20.59,20.61,146800.0,18.2322,18.2499,18.2233,18.241,146800.0
2014-02-05 15:45:00,20.61,20.67,20.6,20.65,233900.0,18.241,18.2941,18.2322,18.2764,233900.0
2014-02-05 15:50:00,20.64,20.65,20.61,20.62,185200.0,18.2676,18.2764,18.241,18.2499,185200.0
2014-02-05 15:55:00,20.62,20.64,20.6,20.6,364400.0,18.2499,18.2676,18.2322,18.2322,364400.0
2014-02-06 09:30:00,20.6,20.8,20.56,20.8,192200.0,18.2322,18.4092,18.1968,18.4092,192200.0
2014-02-06 09:35:00,20.79,20.81,20.63,20.73,145000.0,18.4003,18.418,18.2587,18.3472,145000.0
2014-02-06 09:40:00,20.72,20.73,20.64,20.69,121800.0,18.3384,18.3472,18.2676,18.3118,121800.0
2014-02-06 09:45:00,20.69,20.75,20.66,20.74,107200.0,18.3118,18.3649,18.2853,18.3561,107200.0
2014-02-06 09:50:00,20.74,20.76,20.72,20.75,129300.0,18.3561,18.3738,18.3384,18.3649,129300.0
2014-02-06 09:55:00,20.74,20.76,20.71,20.73,114800.0,18.3561,18.3738,18.3295,18.3472,114800.0
2014-02-06 10:00:00,20.73,20.79,20.72,20.78,102100.0,18.3472,18.4003,18.3384,18.3915,102100.0
2014-02-06 10:05:00,20.77,20.81,20.77,20.81,199100.0,18.3826,18.418,18.3826,18.418,199100.0
2014-02-06 10:10:00,20.8,20.84,20.78,20.83,97200.0,18.4092,18.4446,18.3915,18.4357,97200.0
2014-02-06 10:15:00,20.83,20.89,20.82,20.88,94300.0,18.4357,18.4888,18.4269,18.48,94300.0
2014-02-06 10:20:00,20.87,20.9,20.84,20.89,94700.0,18.4711,18.4977,18.4446,18.4888,94700.0
2014-02-06 10:25:00,20.9,20.94,20.89,20.94,74400.0,18.4977,18.5331,18.4888,18.5331,74400.0
2014-02-06 10:30:00,20.95,21.04,20.94,21.04,190900.0,18.5419,18.6216,18.5331,18.6216,190900.0
2014-02-06 10:35:00,21.03,21.1,21.0,21.03,247700.0,18.6127,18.6747,18.5862,18.6127,247700.0
2014-02-06 10:40:00,21.03,21.08,21.02,21.07,158300.0,18.6127,18.657,18.6039,18.6481,158300.0
2014-02-06 10:45:00,21.07,21.1,21.05,21.05,72000.0,18.6481,18.6747,18.6304,18.6304,72000.0
2014-02-06 10:50:00,21.05,21.06,20.97,20.99,231500.0,18.6304,18.6393,18.5596,18.5773,231500.0
2014-02-06 10:55:00,21.0,21.02,20.97,20.99,101900.0,18.5862,18.6039,18.5596,18.5773,101900.0
2014-02-06 11:00:00,21.0,21.04,20.99,21.04,58100.0,18.5862,18.6216,18.5773,18.6216,58100.0
2014-02-06 11:05:00,21.04,21.07,21.03,21.04,80100.0,18.6216,18.6481,18.6127,18.6216,80100.0
2014-02-06 11:10:00,21.03,21.07,20.99,21.01,67900.0,18.6127,18.6481,18.5773,18.595,67900.0
2014-02-06 11:15:00,21.01,21.02,20.97,20.98,238600.0,18.595,18.6039,18.5596,18.5685,238600.0
2014-02-06 11:20:00,20.97,20.98,20.88,20.88,94500.0,18.5596,18.5685,18.48,18.48,94500.0
2014-02-06 11:25:00,20.88,20.89,20.83,20.83,101200.0,18.48,18.4888,18.4357,18.4357,101200.0
2014-02-06 11:30:00,20.84,20.94,20.84,20.89,59000.0,18.4446,18.5331,18.4446,18.4888,59000.0
2014-02-06 11:35:00,20.88,20.96,20.88,20.91,73600.0,18.48,18.5508,18.48,18.5065,73600.0
2014-02-06 11:40:00,20.9,20.95,20.9,20.93,30900.0,18.4977,18.5419,18.4977,18.5242,30900.0
2014-02-06 11:45:00,20.93,20.95,20.91,20.93,60600.0,18.5242,18.5419,18.5065,18.5242,60600.0
2014-02-06 11:50:00,20.93,20.96,20.89,20.89,54200.0,18.5242,18.5508,18.4888,18.4888,54200.0
2014-02-06 11:55:00,20.89,20.92,20.88,20.9,32300.0,18.4888,18.5154,18.48,18.4977,32300.0
2014-02-06 12:00:00,20.9,20.94,20.9,20.94,22300.0,18.4977,18.5331,18.4977,18.5331,22300.0
2014-02-06 12:05:00,20.94,20.94,20.91,20.91,54400.0,18.5331,18.5331,18.5065,18.5065,54400.0
2014-02-06 12:10:00,20.91,20.91,20.88,20.89,57600.0,18.5065,18.5065,18.48,18.4888,57600.0
2014-02-06 12:15:00,20.88,20.9,20.88,20.88,32400.0,18.48,18.4977,18.48,18.48,32400.0
2014-02-06 12:20:00,20.87,20.91,20.87,20.89,30000.0,18.4711,18.5065,18.4711,18.4888,30000.0
2014-02-06 12:25:00,20.88,20.92,20.88,20.92,15700.0,18.48,18.5154,18.48,18.5154,15700.0
2014-02-06 12:30:00,20.92,20.95,20.91,20.91,32400.0,18.5154,18.5419,18.5065,18.5065,32400.0
2014-02-06 12:35:00,20.92,20.92,20.88,20.88,32100.0,18.5154,18.5154,18.48,18.48,32100.0
2014-02-06 12:40:00,20.89,20.92,20.88,20.92,29000.0,18.4888,18.5154,18.48,18.5154,29000.0
2014-02-06 12:45:00,20.92,20.92,20.88,20.89,59100.0,18.5154,18.5154,18.48,18.4888,59100.0
2014-02-06 12:50:00,20.89,20.89,20.88,20.89,30500.0,18.4888,18.4888,18.48,18.4888,30500.0
2014-02-06 12:55:00,20.88,20.9,20.87,20.87,24800.0,18.48,18.4977,18.4711,18.4711,24800.0
2014-02-06 13:00:00,20.88,20.88,20.86,20.87,21000.0,18.48,18.48,18.4623,18.4711,21000.0
2014-02-06 13:05:00,20.88,20.9,20.87,20.9,21500.0,18.48,18.4977,18.4711,18.4977,21500.0
2014-02-06 13:10:00,20.89,20.92,20.89,20.92,61500.0,18.4888,18.5154,18.4888,18.5154,61500.0
2014-02-06 13:15:00,20.92,20.93,20.86,20.86,96900.0,18.5154,18.5242,18.4623,18.4623,96900.0
2014-02-06 13:20:00,20.85,20.88,20.85,20.85,46900.0,18.4534,18.48,18.4534,18.4534,46900.0
2014-02-06 13:25:00,20.86,20.87,20.85,20.87,29000.0,18.4623,18.4711,18.4534,18.4711,29000.0
2014-02-06 13:30:00,20.87,20.88,20.85,20.87,67900.0,18.4711,18.48,18.4534,18.4711,67900.0
2014-02-06 13:35:00,20.87,20.87,20.84,20.86,63500.0,18.4711,18.4711,18.4446,18.4623,63500.0
2014-02-06 13:40:00,20.85,20.86,20.81,20.81,37300.0,18.4534,18.4623,18.418,18.418,37300.0
2014-02-06 13:45:00,20.81,20.86,20.81,20.86,37300.0,18.418,18.4623,18.418,18.4623,37300.0
2014-02-06 13:50:00,20.86,20.88,20.83,20.85,68500.0,18.4623,18.48,18.4357,18.4534,68500.0
2014-02-06 13:55:00,20.85,20.86,20.84,20.85,37300.0,18.4534,18.4623,18.4446,18.4534,37300.0
2014-02-06 14:00:00,20.85,20.89,20.85,20.88,38400.0,18.4534,18.4888,18.4534,18.48,38400.0
2014-02-06 14:05:00,20.88,20.88,20.87,20.88,7000.0,18.48,18.48,18.4711,18.48,7000.0
2014-02-06 14:10:00,20.88,20.9,20.88,20.9,85200.0,18.48,18.4977,18.48,18.4977,85200.0
2014-02-06 14:15:00,20.9,20.91,20.87,20.87,78900.0,18.4977,18.5065,18.4711,18.4711,78900.0
2014-02-06 14:20:00,20.88,20.9,20.87,20.89,70200.0,18.48,18.4977,18.4711,18.4888,70200.0
2014-02-06 14:25:00,20.89,20.91,20.87,20.89,66500.0,18.4888,18.5065,18.4711,18.4888,66500.0
2014-02-06 14:30:00,20.89,20.91,20.88,20.89,53600.0,18.4888,18.5065,18.48,18.4888,53600.0
2014-02-06 14:35:00,20.88,20.89,20.87,20.88,55000.0,18.48,18.4888,18.4711,18.48,55000.0
2014-02-06 14:40:00,20.88,20.9,20.87,20.89,32900.0,18.48,18.4977,18.4711,18.4888,32900.0
2014-02-06 14:45:00,20.9,20.9,20.86,20.87,50200.0,18.4977,18.4977,18.4623,18.4711,50200.0
2014-02-06 14:50:00,20.88,20.89,20.87,20.89,28600.0,18.48,18.4888,18.4711,18.4888,28600.0
2014-02-06 14:55:00,20.89,20.94,20.87,20.94,91900.0,18.4888,18.5331,18.4711,18.5331,91900.0
2014-02-06 15:00:00,20.93,20.94,20.91,20.92,76200.0,18.5242,18.5331,18.5065,18.5154,76200.0
2014-02-06 15:05:00,20.91,20.94,20.91,20.93,88300.0,18.5065,18.5331,18.5065,18.5242,88300.0
2014-02-06 15:10:00,20.93,20.95,20.92,20.92,80500.0,18.5242,18.5419,18.5154,18.5154,80500.0
2014-02-06 15:15:00,20.93,20.94,20.91,20.93,70000.0,18.5242,18.5331,18.5065,18.5242,70000.0
2014-02-06 15:20:00,20.92,20.94,20.91,20.92,79700.0,18.5154,18.5331,18.5065,18.5154,79700.0
2014-02-06 15:25:00,20.92,20.95,20.91,20.95,47000.0,18.5154,18.5419,18.5065,18.5419,47000.0
2014-02-06 15:30:00,20.95,20.95,20.92,20.93,85900.0,18.5419,18.5419,18.5154,18.5242,85900.0
2014-02-06 15:35:00,20.93,20.95,20.92,20.93,94100.0,18.5242,18.5419,18.5154,18.5242,94100.0
2014-02-06 15:40:00,20.93,20.97,20.92,20.95,131700.0,18.5242,18.5596,18.5154,18.5419,131700.0
2014-02-06 15:45:00,20.96,20.97,20.9,20.93,155900.0,18.5508,18.5596,18.4977,18.5242,155900.0
2014-02-06 15:50:00,20.92,20.95,20.92,20.94,178800.0,18.5154,18.5419,18.5154,18.5331,178800.0
2014-02-06 15:55:00,20.94,20.97,20.93,20.95,176100.0,18.5331,18.5596,18.5242,18.5419,176100.0
2014-02-07 09:30:00,21.02,21.06,20.92,21.02,173600.0,18.6039,18.6393,18.5154,18.6039,173600.0
2014-02-07 09:35:00,21.03,21.18,21.03,21.16,168700.0,18.6127,18.7455,18.6127,18.7278,168700.0
2014-02-07 09:40:00,21.16,21.34,21.15,21.25,193200.0,18.7278,18.8871,18.7189,18.8074,193200.0
2014-02-07 09:45:00,21.25,21.32,21.21,21.21,194100.0,18.8074,18.8694,18.772,18.772,194100.0
2014-02-07 09:50:00,21.21,21.23,21.19,21.21,89500.0,18.772,18.7897,18.7543,18.772,89500.0
2014-02-07 09:55:00,21.22,21.26,21.16,21.18,149900.0,18.7809,18.8163,18.7278,18.7455,149900.0
2014-02-07 10:00:00,21.19,21.22,21.18,21.19,137200.0,18.7543,18.7809,18.7455,18.7543,137200.0
2014-02-07 10:05:00,21.2,21.21,21.15,21.17,130900.0,18.7632,18.772,18.7189,18.7366,130900.0
2014-02-07 10:10:00,21.17,21.18,21.09,21.09,105300.0,18.7366,18.7455,18.6658,18.6658,105300.0
2014-02-07 10:15:00,21.09,21.09,21.04,21.08,118900.0,18.6658,18.6658,18.6216,18.657,118900.0
2014-02-07 10:20:00,21.07,21.13,21.05,21.12,80200.0,18.6481,18.7012,18.6304,18.6924,80200.0
2014-02-07 10:25:00,21.1,21.11,21.02,21.05,174700.0,18.6747,18.6835,18.6039,18.6304,174700.0
2014-02-07 10:30:00,21.06,21.11,21.01,21.02,242700.0,18.6393,18.6835,18.595,18.6039,242700.0
2014-02-07 10:35:00,21.03,21.12,21.03,21.09,201700.0,18.6127,18.6924,18.6127,18.6658,201700.0
2014-02-07 10:40:00,21.09,21.13,21.08,21.1,170300.0,18.6658,18.7012,18.657,18.6747,170300.0
2014-02-07 10:45:00,21.09,21.14,21.06,21.1,137900.0,18.6658,18.7101,18.6393,18.6747,137900.0
2014-02-07 10:50:00,21.1,21.2,21.1,21.2,86600.0,18.6747,18.7632,18.6747,18.7632,86600.0
2014-02-07 10:55:00,21.19,21.21,21.16,21.18,141900.0,18.7543,18.772,18.7278,18.7455,141900.0
2014-02-07 11:00:00,21.19,21.2,21.15,21.19,112500.0,18.7543,18.7632,18.7189,18.7543,112500.0
2014-02-07 11:05:00,21.19,21.21,21.18,21.2,183200.0,18.7543,18.772,18.7455,18.7632,183200.0
2014-02-07 11:10:00,21.19,21.25,21.19,21.25,69200.0,18.7543,18.8074,18.7543,18.8074,69200.0
2014-02-07 11:15:00,21.25,21.26,21.22,21.23,131100.0,18.8074,18.8163,18.7809,18.7897,131100.0
2014-02-07 11:20:00,21.23,21.27,21.23,21.27,91500.0,18.7897,18.8251,18.7897,18.8251,91500.0
2014-02-07 11:25:00,21.27,21.28,21.25,21.28,136300.0,18.8251,18.834,18.8074,18.834,136300.0
2014-02-07 11:30:00,21.27,21.3,21.26,21.27,126200.0,18.8251,18.8517,18.8163,18.8251,126200.0
2014-02-07 11:35:00,21.27,21.31,21.24,21.3,148200.0,18.8251,18.8606,18.7986,18.8517,148200.0
2014-02-07 11:40:00,21.3,21.35,21.3,21.35,98300.0,18.8517,18.896,18.8517,18.896,98300.0
2014-02-07 11:45:00,21.34,21.4,21.33,21.39,170700.0,18.8871,18.9402,18.8783,18.9314,170700.0
2014-02-07 11:50:00,21.39,21.43,21.38,21.43,153300.0,18.9314,18.9668,18.9225,18.9668,153300.0
2014-02-07 11:55:00,21.42,21.47,21.39,21.47,161500.0,18.9579,19.0022,18.9314,19.0022,161500.0
2014-02-07 12:00:00,21.47,21.47,21.4,21.4,181100.0,19.0022,19.0022,18.9402,18.9402,181100.0
2014-02-07 12:05:00,21.4,21.42,21.37,21.38,97800.0,18.9402,18.9579,18.9137,18.9225,97800.0
2014-02-07 12:10:00,21.38,21.38,21.37,21.37,39400.0,18.9225,18.9225,18.9137,18.9137,39400.0
2014-02-07 12:15:00,21.37,21.42,21.37,21.39,90100.0,18.9137,18.9579,18.9137,18.9314,90100.0
2014-02-07 12:20:00,21.39,21.41,21.39,21.41,56700.0,18.9314,18.9491,18.9314,18.9491,56700.0
2014-02-07 12:25:00,21.4,21.41,21.36,21.36,107600.0,18.9402,18.9491,18.9048,18.9048,107600.0
2014-02-07 12:30:00,21.36,21.39,21.35,21.35,110800.0,18.9048,18.9314,18.896,18.896,110800.0
2014-02-07 12:35:00,21.35,21.38,21.35,21.36,62300.0,18.896,18.9225,18.896,18.9048,62300.0
2014-02-07 12:40:00,21.36,21.4,21.35,21.4,58900.0,18.9048,18.9402,18.896,18.9402,58900.0
2014-02-07 12:45:00,21.39,21.41,21.33,21.33,130100.0,18.9314,18.9491,18.8783,18.8783,130100.0
2014-02-07 12:50:00,21.32,21.34,21.31,21.34,58600.0,18.8694,18.8871,18.8606,18.8871,58600.0
2014-02-07 12:55:00,21.33,21.34,21.33,21.34,21800.0,18.8783,18.8871,18.8783,18.8871,21800.0
2014-02-07 13:00:00,21.34,21.34,21.27,21.28,85100.0,18.8871,18.8871,18.8251,18.834,85100.0
2014-02-07 13:05:00,21.27,21.31,21.27,21.3,60500.0,18.8251,18.8606,18.8251,18.8517,60500.0
2014-02-07 13:10:00,21.3,21.33,21.3,21.32,48900.0,18.8517,18.8783,18.8517,18.8694,48900.0
2014-02-07 13:15:00,21.32,21.33,21.3,21.3,101600.0,18.8694,18.8783,18.8517,18.8517,101600.0
2014-02-07 13:20:00,21.3,21.34,21.3,21.33,51200.0,18.8517,18.8871,18.8517,18.8783,51200.0
2014-02-07 13:25:00,21.34,21.38,21.33,21.37,79400.0,18.8871,18.9225,18.8783,18.9137,79400.0
2014-02-07 13:30:00,21.38,21.4,21.37,21.4,81000.0,18.9225,18.9402,18.9137,18.9402,81000.0
2014-02-07 13:35:00,21.39,21.44,21.39,21.44,81400.0,18.9314,18.9756,18.9314,18.9756,81400.0
2014-02-07 13:40:00,21.44,21.48,21.44,21.48,142500.0,18.9756,19.011,18.9756,19.011,142500.0
2014-02-07 13:45:00,21.48,21.49,21.47,21.48,147200.0,19.011,19.0199,19.0022,19.011,147200.0
2014-02-07 13:50:00,21.48,21.48,21.45,21.46,81800.0,19.011,19.011,18.9845,18.9933,81800.0
2014-02-07 13:55:00,21.45,21.5,21.45,21.5,94400.0,18.9845,19.0287,18.9845,19.0287,94400.0
2014-02-07 14:00:00,21.5,21.5,21.49,21.49,39800.0,19.0287,19.0287,19.0199,19.0199,39800.0
2014-02-07 14:05:00,21.5,21.5,21.47,21.5,147900.0,19.0287,19.0287,19.0022,19.0287,147900.0
2014-02-07 14:10:00,21.5,21.53,21.48,21.5,199600.0,19.0287,19.0553,19.011,19.0287,199600.0
2014-02-07 14:15:00,21.5,21.52,21.48,21.48,105600.0,19.0287,19.0464,19.011,19.011,105600.0
2014-02-07 14:20:00,21.48,21.49,21.46,21.49,107400.0,19.011,19.0199,18.9933,19.0199,107400.0
2014-02-07 14:25:00,21.49,21.49,21.42,21.45,109900.0,19.0199,19.0199,18.9579,18.9845,109900.0
2014-02-07 14:30:00,21.46,21.47,21.37,21.38,92100.0,18.9933,19.0022,18.9137,18.9225,92100.0
2014-02-07 14:35:00,21.37,21.4,21.36,21.37,72900.0,18.9137,18.9402,18.9048,18.9137,72900.0
2014-02-07 14:40:00,21.38,21.39,21.36,21.38,102100.0,18.9225,18.9314,18.9048,18.9225,102100.0
2014-02-07 14:45:00,21.38,21.39,21.35,21.36,98400.0,18.9225,18.9314,18.896,18.9048,98400.0
2014-02-07 14:50:00,21.36,21.36,21.32,21.34,58600.0,18.9048,18.9048,18.8694,18.8871,58600.0
2014-02-07 14:55:00,21.34,21.38,21.33,21.38,84400.0,18.8871,18.9225,18.8783,18.9225,84400.0
2014-02-07 15:00:00,21.38,21.38,21.36,21.37,88900.0,18.9225,18.9225,18.9048,18.9137,88900.0
2014-02-07 15:05:00,21.37,21.4,21.36,21.4,91400.0,18.9137,18.9402,18.9048,18.9402,91400.0
2014-02-07 15:10:00,21.39,21.42,21.38,21.42,155700.0,18.9314,18.9579,18.9225,18.9579,155700.0
2014-02-07 15:15:00,21.42,21.46,21.41,21.46,129000.0,18.9579,18.9933,18.9491,18.9933,129000.0
2014-02-07 15:20:00,21.46,21.46,21.41,21.41,142900.0,18.9933,18.9933,18.9491,18.9491,142900.0
2014-02-07 15:25:00,21.42,21.42,21.38,21.41,97600.0,18.9579,18.9579,18.9225,18.9491,97600.0
2014-02-07 15:30:00,21.41,21.44,21.41,21.44,115300.0,18.9491,18.9756,18.9491,18.9756,115300.0
2014-02-07 15:35:00,21.44,21.45,21.43,21.44,141100.0,18.9756,18.9845,18.9668,18.9756,141100.0
2014-02-07 15:40:00,21.44,21.45,21.42,21.43,187100.0,18.9756,18.9845,18.9579,18.9668,187100.0
2014-02-07 15:45:00,21.43,21.44,21.42,21.44,272200.0,18.9668,18.9756,18.9579,18.9756,272200.0
2014-02-07 15:50:00,21.44,21.45,21.4,21.44,280100.0,18.9756,18.9845,18.9402,18.9756,280100.0
2014-02-07 15:55:00,21.44,21.45,21.42,21.42,296000.0,18.9756,18.9845,18.9579,18.9579,296000.0
2014-02-10 09:30:00,21.42,21.53,21.32,21.42,226800.0,18.9579,19.0553,18.8694,18.9579,226800.0
2014-02-10 09:35:00,21.43,21.43,21.31,21.37,125800.0,18.9668,18.9668,18.8606,18.9137,125800.0
2014-02-10 09:40:00,21.37,21.38,21.23,21.27,203300.0,18.9137,18.9225,18.7897,18.8251,203300.0
2014-02-10 09:45:00,21.27,21.29,21.21,21.25,89800.0,18.8251,18.8429,18.772,18.8074,89800.0
2014-02-10 09:50:00,21.25,21.25,21.17,21.17,103700.0,18.8074,18.8074,18.7366,18.7366,103700.0
2014-02-10 09:55:00,21.17,21.21,21.15,21.18,141800.0,18.7366,18.772,18.7189,18.7455,141800.0
2014-02-10 10:00:00,21.19,21.2,21.07,21.07,259200.0,18.7543,18.7632,18.6481,18.6481,259200.0
2014-02-10 10:05:00,21.06,21.11,21.05,21.06,184600.0,18.6393,18.6835,18.6304,18.6393,184600.0
2014-02-10 10:10:00,21.07,21.11,21.07,21.1,85100.0,18.6481,18.6835,18.6481,18.6747,85100.0
2014-02-10 10:15:00,21.09,21.19,21.09,21.16,83800.0,18.6658,18.7543,18.6658,18.7278,83800.0
2014-02-10 10:20:00,21.16,21.19,21.11,21.12,159200.0,18.7278,18.7543,18.6835,18.6924,159200.0
2014-02-10 10:25:00,21.12,21.14,21.11,21.14,85600.0,18.6924,18.7101,18.6835,18.7101,85600.0
2014-02-10 10:30:00,21.14,21.15,21.11,21.13,72300.0,18.7101,18.7189,18.6835,18.7012,72300.0
2014-02-10 10:35:00,21.13,21.17,21.1,21.11,157700.0,18.7012,18.7366,18.6747,18.6835,157700.0
2014-02-10 10:40:00,21.12,21.14,21.11,21.11,53600.0,18.6924,18.7101,18.6835,18.6835,53600.0
2014-02-10 10:45:00,21.12,21.12,21.08,21.09,126700.0,18.6924,18.6924,18.657,18.6658,126700.0
2014-02-10 10:50:00,21.09,21.11,21.0,21.01,251800.0,18.6658,18.6835,18.5862,18.595,251800.0
2014-02-10 10:55:00,21.01,21.06,21.01,21.05,89900.0,18.595,18.6393,18.595,18.6304,89900.0
2014-02-10 11:00:00,21.05,21.06,21.0,21.0,118000.0,18.6304,18.6393,18.5862,18.5862,118000.0
2014-02-10 11:05:00,21.01,21.03,21.0,21.01,120100.0,18.595,18.6127,18.5862,18.595,120100.0
2014-02-10 11:10:00,21.01,21.01,20.96,20.97,92500.0,18.595,18.595,18.5508,18.5596,92500.0
2014-02-10 11:15:00,20.96,21.0,20.94,21.0,131300.0,18.5508,18.5862,18.5331,18.5862,131300.0
2014-02-10 11:20:00,20.99,21.03,20.99,21.02,89200.0,18.5773,18.6127,18.5773,18.6039,89200.0
2014-02-10 11:25:00,21.02,21.07,21.02,21.05,62400.0,18.6039,18.6481,18.6039,18.6304,62400.0
2014-02-10 11:30:00,21.06,21.09,21.04,21.05,75000.0,18.6393,18.6658,18.6216,18.6304,75000.0
2014-02-10 11:35:00,21.05,21.06,21.03,21.05,57500.0,18.6304,18.6393,18.6127,18.6304,57500.0
2014-02-10 11:40:00,21.05,21.11,21.04,21.07,69800.0,18.6304,18.6835,18.6216,18.6481,69800.0
2014-02-10 11:45:00,21.07,21.09,21.06,21.07,52300.0,18.6481,18.6658,18.6393,18.6481,52300.0
2014-02-10 11:50:00,21.07,21.13,21.07,21.07,104300.0,18.6481,18.7012,18.6481,18.6481,104300.0
2014-02-10 11:55:00,21.07,21.09,21.06,21.09,64700.0,18.6481,18.6658,18.6393,18.6658,64700.0
2014-02-10 12:00:00,21.08,21.1,21.07,21.1,40300.0,18.657,18.6747,18.6481,18.6747,40300.0
2014-02-10 12:05:00,21.1,21.1,21.05,21.06,74000.0,18.6747,18.6747,18.6304,18.6393,74000.0
2014-02-10 12:10:00,21.06,21.07,21.03,21.03,43000.0,18.6393,18.6481,18.6127,18.6127,43000.0
2014-02-10 12:15:00,21.03,21.05,21.02,21.04,28600.0,18.6127,18.6304,18.6039,18.6216,28600.0
2014-02-10 12:20:00,21.03,21.04,21.02,21.04,32300.0,18.6127,18.6216,18.6039,18.6216,32300.0
2014-02-10 12:25:00,21.04,21.04,21.0,21.01,111500.0,18.6216,18.6216,18.5862,18.595,111500.0
2014-02-10 12:30:00,21.01,21.06,21.01,21.06,50700.0,18.595,18.6393,18.595,18.6393,50700.0
2014-02-10 12:35:00,21.06,21.08,21.02,21.02,83500.0,18.6393,18.657,18.6039,18.6039,83500.0
2014-02-10 12:40:00,21.01,21.08,21.01,21.06,58100.0,18.595,18.657,18.595,18.6393,58100.0
2014-02-10 12:45:00,21.06,21.06,21.02,21.04,47400.0,18.6393,18.6393,18.6039,18.6216,47400.0
2014-02-10 12:50:00,21.05,21.11,21.05,21.11,52900.0,18.6304,18.6835,18.6304,18.6835,52900.0
2014-02-10 12:55:00,21.11,21.15,21.11,21.14,92200.0,18.6835,18.7189,18.6835,18.7101,92200.0
2014-02-10 13:00:00,21.14,21.15,21.13,21.15,34000.0,18.7101,18.7189,18.7012,18.7189,34000.0
2014-02-10 13:05:00,21.15,21.17,21.14,21.17,26400.0,18.7189,18.7366,18.7101,18.7366,26400.0
2014-02-10 13:10:00,21.16,21.21,21.15,21.16,85400.0,18.7278,18.772,18.7189,18.7278,85400.0
2014-02-10 13:15:00,21.16,21.2,21.15,21.17,73100.0,18.7278,18.7632,18.7189,18.7366,73100.0
2014-02-10 13:20:00,21.17,21.19,21.16,21.18,49100.0,18.7366,18.7543,18.7278,18.7455,49100.0
2014-02-10 13:25:00,21.19,21.2,21.17,21.17,30300.0,18.7543,18.7632,18.7366,18.7366,30300.0
2014-02-10 13:30:00,21.16,21.18,21.15,21.18,26300.0,18.7278,18.7455,18.7189,18.7455,26300.0
2014-02-10 13:35:00,21.18,21.21,21.18,21.2,31500.0,18.7455,18.772,18.7455,18.7632,31500.0
2014-02-10 13:40:00,21.2,21.21,21.17,21.19,76700.0,18.7632,18.772,18.7366,18.7543,76700.0
2014-02-10 13:45:00,21.19,21.2,21.18,21.19,52000.0,18.7543,18.7632,18.7455,18.7543,52000.0
2014-02-10 13:50:00,21.18,21.2,21.18,21.19,59700.0,18.7455,18.7632,18.7455,18.7543,59700.0
2014-02-10 13:55:00,21.19,21.2,21.17,21.18,67600.0,18.7543,18.7632,18.7366,18.7455,67600.0
2014-02-10 14:00:00,21.17,21.19,21.17,21.17,39900.0,18.7366,18.7543,18.7366,18.7366,39900.0
2014-02-10 14:05:00,21.17,21.17,21.14,21.14,63200.0,18.7366,18.7366,18.7101,18.7101,63200.0
2014-02-10 14:10:00,21.14,21.15,21.13,21.13,49000.0,18.7101,18.7189,18.7012,18.7012,49000.0
2014-02-10 14:15:00,21.12,21.13,21.11,21.12,38000.0,18.6924,18.7012,18.6835,18.6924,38000.0
2014-02-10 14:20:00,21.12,21.14,21.11,21.14,53300.0,18.6924,18.7101,18.6835,18.7101,53300.0
2014-02-10 14:25:00,21.14,21.16,21.12,21.14,86300.0,18.7101,18.7278,18.6924,18.7101,86300.0
2014-02-10 14:30:00,21.14,21.15,21.13,21.14,46300.0,18.7101,18.7189,18.7012,18.7101,46300.0
2014-02-10 14:35:00,21.13,21.16,21.13,21.15,31700.0,18.7012,18.7278,18.7012,18.7189,31700.0
2014-02-10 14:40:00,21.15,21.17,21.15,21.15,51600.0,18.7189,18.7366,18.7189,18.7189,51600.0
2014-02-10 14:45:00,21.15,21.17,21.15,21.16,25400.0,18.7189,18.7366,18.7189,18.7278,25400.0
2014-02-10 14:50:00,21.16,21.17,21.13,21.14,108700.0,18.7278,18.7366,18.7012,18.7101,108700.0
2014-02-10 14:55:00,21.13,21.15,21.13,21.15,50900.0,18.7012,18.7189,18.7012,18.7189,50900.0
2014-02-10 15:00:00,21.14,21.15,21.08,21.08,115400.0,18.7101,18.7189,18.657,18.657,115400.0
2014-02-10 15:05:00,21.08,21.09,21.07,21.07,65900.0,18.657,18.6658,18.6481,18.6481,65900.0
2014-02-10 15:10:00,21.07,21.09,21.04,21.04,114500.0,18.6481,18.6658,18.6216,18.6216,114500.0
2014-02-10 15:15:00,21.04,21.04,21.02,21.03,180900.0,18.6216,18.6216,18.6039,18.6127,180900.0
2014-02-10 15:20:00,21.02,21.05,21.02,21.04,160900.0,18.6039,18.6304,18.6039,18.6216,160900.0
2014-02-10 15:25:00,21.05,21.05,21.0,21.02,219700.0,18.6304,18.6304,18.5862,18.6039,219700.0
2014-02-10 15:30:00,21.02,21.03,21.0,21.03,108900.0,18.6039,18.6127,18.5862,18.6127,108900.0
2014-02-10 15:35:00,21.03,21.08,21.02,21.07,191800.0,18.6127,18.657,18.6039,18.6481,191800.0
2014-02-10 15:40:00,21.07,21.08,21.05,21.06,150400.0,18.6481,18.657,18.6304,18.6393,150400.0
2014-02-10 15:45:00,21.05,21.06,21.02,21.03,266000.0,18.6304,18.6393,18.6039,18.6127,266000.0
2014-02-10 15:50:00,21.02,21.05,21.02,21.03,195500.0,18.6039,18.6304,18.6039,18.6127,195500.0
2014-02-10 15:55:00,21.04,21.05,21.01,21.02,545800.0,18.6216,18.6304,18.595,18.6039,545800.0
2014-02-11 09:30:00,21.12,21.26,21.09,21.19,183000.0,18.6924,18.8163,18.6658,18.7543,183000.0
2014-02-11 09:35:00,21.19,21.23,21.03,21.04,116100.0,18.7543,18.7897,18.6127,18.6216,116100.0
2014-02-11 09:40:00,21.05,21.13,20.98,21.09,187400.0,18.6304,18.7012,18.5685,18.6658,187400.0
2014-02-11 09:45:00,21.08,21.15,21.03,21.13,116000.0,18.657,18.7189,18.6127,18.7012,116000.0
2014-02-11 09:50:00,21.13,21.13,21.03,21.05,86500.0,18.7012,18.7012,18.6127,18.6304,86500.0
2014-02-11 09:55:00,21.05,21.11,20.98,21.03,163400.0,18.6304,18.6835,18.5685,18.6127,163400.0
2014-02-11 10:00:00,21.03,21.05,21.0,21.03,144600.0,18.6127,18.6304,18.5862,18.6127,144600.0
2014-02-11 10:05:00,21.03,21.11,21.03,21.11,201900.0,18.6127,18.6835,18.6127,18.6835,201900.0
2014-02-11 10:10:00,21.11,21.15,21.07,21.08,294900.0,18.6835,18.7189,18.6481,18.657,294900.0
2014-02-11 10:15:00,21.08,21.11,21.03,21.09,78900.0,18.657,18.6835,18.6127,18.6658,78900.0
2014-02-11 10:20:00,21.08,21.12,21.05,21.1,104600.0,18.657,18.6924,18.6304,18.6747,104600.0
2014-02-11 10:25:00,21.1,21.14,21.08,21.11,102900.0,18.6747,18.7101,18.657,18.6835,102900.0
2014-02-11 10:30:00,21.11,21.12,21.05,21.07,75400.0,18.6835,18.6924,18.6304,18.6481,75400.0
2014-02-11 10:35:00,21.07,21.08,21.01,21.03,138100.0,18.6481,18.657,18.595,18.6127,138100.0
2014-02-11 10:40:00,21.02,21.03,20.98,20.98,152200.0,18.6039,18.6127,18.5685,18.5685,152200.0
2014-02-11 10:45:00,20.98,21.01,20.97,21.0,136300.0,18.5685,18.595,18.5596,18.5862,136300.0
2014-02-11 10:50:00,20.99,21.03,20.99,21.0,223400.0,18.5773,18.6127,18.5773,18.5862,223400.0
2014-02-11 10:55:00,21.0,21.01,20.96,21.0,112800.0,18.5862,18.595,18.5508,18.5862,112800.0
2014-02-11 11:00:00,21.01,21.06,21.0,21.06,61800.0,18.595,18.6393,18.5862,18.6393,61800.0
2014-02-11 11:05:00,21.05,21.06,21.02,21.05,85100.0,18.6304,18.6393,18.6039,18.6304,85100.0
2014-02-11 11:10:00,21.04,21.07,21.0,21.07,79500.0,18.6216,18.6481,18.5862,18.6481,79500.0
2014-02-11 11:15:00,21.06,21.2,21.06,21.2,174700.0,18.6393,18.7632,18.6393,18.7632,174700.0
2014-02-11 11:20:00,21.19,21.2,21.15,21.16,68400.0,18.7543,18.7632,18.7189,18.7278,68400.0
2014-02-11 11:25:00,21.16,21.21,21.16,21.2,106500.0,18.7278,18.772,18.7278,18.7632,106500.0
2014-02-11 11:30:00,21.21,21.22,21.2,21.21,38800.0,18.772,18.7809,18.7632,18.772,38800.0
2014-02-11 11:35:00,21.21,21.26,21.2,21.26,123000.0,18.772,18.8163,18.7632,18.8163,123000.0
2014-02-11 11:40:00,21.25,21.3,21.24,21.28,151500.0,18.8074,18.8517,18.7986,18.834,151500.0
2014-02-11 11:45:00,21.28,21.34,21.27,21.34,91500.0,18.834,18.8871,18.8251,18.8871,91500.0
2014-02-11 11:50:00,21.34,21.36,21.3,21.33,116800.0,18.8871,18.9048,18.8517,18.8783,116800.0
2014-02-11 11:55:00,21.33,21.33,21.31,21.32,47800.0,18.8783,18.8783,18.8606,18.8694,47800.0
2014-02-11 12:00:00,21.31,21.32,21.28,21.28,75500.0,18.8606,18.8694,18.834,18.834,75500.0
2014-02-11 12:05:00,21.28,21.29,21.24,21.25,50200.0,18.834,18.8429,18.7986,18.8074,50200.0
2014-02-11 12:10:00,21.24,21.26,21.21,21.23,63100.0,18.7986,18.8163,18.772,18.7897,63100.0
2014-02-11 12:15:00,21.23,21.29,21.23,21.25,86000.0,18.7897,18.8429,18.7897,18.8074,86000.0
2014-02-11 12:20:00,21.26,21.26,21.22,21.23,63500.0,18.8163,18.8163,18.7809,18.7897,63500.0
2014-02-11 12:25:00,21.24,21.3,21.24,21.27,83900.0,18.7986,18.8517,18.7986,18.8251,83900.0
2014-02-11 12:30:00,21.28,21.31,21.27,21.3,68300.0,18.834,18.8606,18.8251,18.8517,68300.0
2014-02-11 12:35:00,21.31,21.33,21.27,21.27,75400.0,18.8606,18.8783,18.8251,18.8251,75400.0
2014-02-11 12:40:00,21.27,21.3,21.26,21.3,101900.0,18.8251,18.8517,18.8163,18.8517,101900.0
2014-02-11 12:45:00,21.29,21.32,21.29,21.31,35900.0,18.8429,18.8694,18.8429,18.8606,35900.0
2014-02-11 12:50:00,21.32,21.33,21.31,21.32,32600.0,18.8694,18.8783,18.8606,18.8694,32600.0
2014-02-11 12:55:00,21.33,21.35,21.29,21.3,154600.0,18.8783,18.896,18.8429,18.8517,154600.0
2014-02-11 13:00:00,21.3,21.33,21.3,21.32,35200.0,18.8517,18.8783,18.8517,18.8694,35200.0
2014-02-11 13:05:00,21.33,21.35,21.32,21.34,25000.0,18.8783,18.896,18.8694,18.8871,25000.0
2014-02-11 13:10:00,21.35,21.36,21.34,21.36,59900.0,18.896,18.9048,18.8871,18.9048,59900.0
2014-02-11 13:15:00,21.36,21.36,21.33,21.33,68000.0,18.9048,18.9048,18.8783,18.8783,68000.0
2014-02-11 13:20:00,21.33,21.35,21.32,21.32,42600.0,18.8783,18.896,18.8694,18.8694,42600.0
2014-02-11 13:25:00,21.32,21.33,21.3,21.3,50000.0,18.8694,18.8783,18.8517,18.8517,50000.0
2014-02-11 13:30:00,21.3,21.33,21.3,21.32,35800.0,18.8517,18.8783,18.8517,18.8694,35800.0
2014-02-11 13:35:00,21.32,21.33,21.3,21.31,101500.0,18.8694,18.8783,18.8517,18.8606,101500.0
2014-02-11 13:40:00,21.31,21.32,21.31,21.31,32800.0,18.8606,18.8694,18.8606,18.8606,32800.0
2014-02-11 13:45:00,21.32,21.34,21.31,21.34,67000.0,18.8694,18.8871,18.8606,18.8871,67000.0
2014-02-11 13:50:00,21.34,21.35,21.32,21.32,55200.0,18.8871,18.896,18.8694,18.8694,55200.0
2014-02-11 13:55:00,21.33,21.35,21.32,21.35,32800.0,18.8783,18.896,18.8694,18.896,32800.0
2014-02-11 14:00:00,21.35,21.39,21.34,21.38,148100.0,18.896,18.9314,18.8871,18.9225,148100.0
2014-02-11 14:05:00,21.39,21.4,21.36,21.39,119500.0,18.9314,18.9402,18.9048,18.9314,119500.0
2014-02-11 14:10:00,21.39,21.39,21.34,21.34,62500.0,18.9314,18.9314,18.8871,18.8871,62500.0
2014-02-11 14:15:00,21.34,21.37,21.34,21.37,41900.0,18.8871,18.9137,18.8871,18.9137,41900.0
2014-02-11 14:20:00,21.37,21.37,21.33,21.35,102000.0,18.9137,18.9137,18.8783,18.896,102000.0
2014-02-11 14:25:00,21.35,21.37,21.34,21.35,47700.0,18.896,18.9137,18.8871,18.896,47700.0
2014-02-11 14:30:00,21.35,21.36,21.32,21.32,81900.0,18.896,18.9048,18.8694,18.8694,81900.0
2014-02-11 14:35:00,21.33,21.36,21.32,21.36,72500.0,18.8783,18.9048,18.8694,18.9048,72500.0
2014-02-11 14:40:00,21.36,21.39,21.34,21.35,235700.0,18.9048,18.9314,18.8871,18.896,235700.0
2014-02-11 14:45:00,21.34,21.37,21.33,21.36,172600.0,18.8871,18.9137,18.8783,18.9048,172600.0
2014-02-11 14:50:00,21.36,21.37,21.34,21.35,61200.0,18.9048,18.9137,18.8871,18.896,61200.0
2014-02-11 14:55:00,21.34,21.4,21.34,21.39,117000.0,18.8871,18.9402,18.8871,18.9314,117000.0
2014-02-11 15:00:00,21.38,21.4,21.38,21.39,81800.0,18.9225,18.9402,18.9225,18.9314,81800.0
2014-02-11 15:05:00,21.39,21.39,21.33,21.33,63700.0,18.9314,18.9314,18.8783,18.8783,63700.0
2014-02-11 15:10:00,21.34,21.34,21.32,21.34,85800.0,18.8871,18.8871,18.8694,18.8871,85800.0
2014-02-11 15:15:00,21.34,21.37,21.33,21.37,130600.0,18.8871,18.9137,18.8783,18.9137,130600.0
2014-02-11 15:20:00,21.37,21.37,21.36,21.36,88800.0,18.9137,18.9137,18.9048,18.9048,88800.0
2014-02-11 15:25:00,21.36,21.37,21.31,21.31,78800.0,18.9048,18.9137,18.8606,18.8606,78800.0
2014-02-11 15:30:00,21.32,21.32,21.29,21.29,50700.0,18.8694,18.8694,18.8429,18.8429,50700.0
2014-02-11 15:35:00,21.29,21.31,21.29,21.3,81700.0,18.8429,18.8606,18.8429,18.8517,81700.0
2014-02-11 15:40:00,21.3,21.32,21.3,21.3,220700.0,18.8517,18.8694,18.8517,18.8517,220700.0
2014-02-11 15:45:00,21.3,21.32,21.3,21.31,203600.0,18.8517,18.8694,18.8517,18.8606,203600.0
2014-02-11 15:50:00,21.32,21.32,21.31,21.31,78300.0,18.8694,18.8694,18.8606,18.8606,78300.0
2014-02-11 15:55:00,21.32,21.32,21.31,21.32,256700.0,18.8694,18.8694,18.8606,18.8694,256700.0
2014-02-12 09:30:00,21.34,21.38,21.13,21.14,163700.0,18.8871,18.9225,18.7012,18.7101,163700.0
2014-02-12 09:35:00,21.13,21.21,21.11,21.21,124000.0,18.7012,18.772,18.6835,18.772,124000.0
2014-02-12 09:40:00,21.2,21.2,21.05,21.08,147000.0,18.7632,18.7632,18.6304,18.657,147000.0
2014-02-12 09:45:00,21.09,21.09,21.01,21.09,164600.0,18.6658,18.6658,18.595,18.6658,164600.0
2014-02-12 09:50:00,21.08,21.15,21.08,21.1,99400.0,18.657,18.7189,18.657,18.6747,99400.0
2014-02-12 09:55:00,21.09,21.15,21.09,21.14,93800.0,18.6658,18.7189,18.6658,18.7101,93800.0
2014-02-12 10:00:00,21.15,21.19,21.04,21.05,170700.0,18.7189,18.7543,18.6216,18.6304,170700.0
2014-02-12 10:05:00,21.05,21.06,21.02,21.06,126300.0,18.6304,18.6393,18.6039,18.6393,126300.0
2014-02-12 10:10:00,21.05,21.05,21.0,21.0,152000.0,18.6304,18.6304,18.5862,18.5862,152000.0
2014-02-12 10:15:00,21.01,21.03,20.98,21.0,212400.0,18.595,18.6127,18.5685,18.5862,212400.0
2014-02-12 10:20:00,21.0,21.02,20.96,21.0,120300.0,18.5862,18.6039,18.5508,18.5862,120300.0
2014-02-12 10:25:00,21.01,21.05,20.99,21.05,101700.0,18.595,18.6304,18.5773,18.6304,101700.0
2014-02-12 10:30:00,21.05,21.05,21.02,21.02,101200.0,18.6304,18.6304,18.6039,18.6039,101200.0
2014-02-12 10:35:00,21.03,21.07,21.02,21.04,177900.0,18.6127,18.6481,18.6039,18.6216,177900.0
2014-02-12 10:40:00,21.04,21.04,20.96,20.96,142100.0,18.6216,18.6216,18.5508,18.5508,142100.0
2014-02-12 10:45:00,20.96,20.99,20.96,20.98,96200.0,18.5508,18.5773,18.5508,18.5685,96200.0
2014-02-12 10:50:00,20.98,21.01,20.98,21.01,51000.0,18.5685,18.595,18.5685,18.595,51000.0
2014-02-12 10:55:00,21.01,21.01,20.96,20.98,195700.0,18.595,18.595,18.5508,18.5685,195700.0
2014-02-12 11:00:00,20.98,21.01,20.98,21.01,90800.0,18.5685,18.595,18.5685,18.595,90800.0
2014-02-12 11:05:00,21.01,21.04,21.0,21.02,125800.0,18.595,18.6216,18.5862,18.6039,125800.0
2014-02-12 11:10:00,21.02,21.05,21.0,21.04,106400.0,18.6039,18.6304,18.5862,18.6216,106400.0
2014-02-12 11:15:00,21.03,21.04,21.01,21.02,46700.0,18.6127,18.6216,18.595,18.6039,46700.0
2014-02-12 11:20:00,21.02,21.03,20.99,21.0,99000.0,18.6039,18.6127,18.5773,18.5862,99000.0
2014-02-12 11:25:00,21.0,21.04,20.99,21.0,85800.0,18.5862,18.6216,18.5773,18.5862,85800.0
2014-02-12 11:30:00,21.0,21.07,20.99,21.07,98900.0,18.5862,18.6481,18.5773,18.6481,98900.0
2014-02-12 11:35:00,21.06,21.09,21.04,21.09,84700.0,18.6393,18.6658,18.6216,18.6658,84700.0
2014-02-12 11:40:00,21.08,21.1,21.06,21.1,97200.0,18.657,18.6747,18.6393,18.6747,97200.0
2014-02-12 11:45:00,21.11,21.15,21.11,21.13,64200.0,18.6835,18.7189,18.6835,18.7012,64200.0
2014-02-12 11:50:00,21.11,21.15,21.09,21.14,31400.0,18.6835,18.7189,18.6658,18.7101,31400.0
2014-02-12 11:55:00,21.15,21.16,21.14,21.15,33400.0,18.7189,18.7278,18.7101,18.7189,33400.0
2014-02-12 12:00:00,21.15,21.17,21.12,21.12,157800.0,18.7189,18.7366,18.6924,18.6924,157800.0
2014-02-12 12:05:00,21.12,21.14,21.08,21.08,87600.0,18.6924,18.7101,18.657,18.657,87600.0
2014-02-12 12:10:00,21.09,21.12,21.06,21.12,44000.0,18.6658,18.6924,18.6393,18.6924,44000.0
2014-02-12 12:15:00,21.11,21.16,21.11,21.15,43400.0,18.6835,18.7278,18.6835,18.7189,43400.0
2014-02-12 12:20:00,21.15,21.15,21.1,21.11,103000.0,18.7189,18.7189,18.6747,18.6835,103000.0
2014-02-12 12:25:00,21.1,21.14,21.1,21.1,64400.0,18.6747,18.7101,18.6747,18.6747,64400.0
2014-02-12 12:30:00,21.11,21.11,21.06,21.07,39600.0,18.6835,18.6835,18.6393,18.6481,39600.0
2014-02-12 12:35:00,21.07,21.08,21.06,21.07,53900.0,18.6481,18.657,18.6393,18.6481,53900.0
2014-02-12 12:40:00,21.07,21.1,21.07,21.08,63700.0,18.6481,18.6747,18.6481,18.657,63700.0
2014-02-12 12:45:00,21.07,21.08,21.02,21.02,18300.0,18.6481,18.657,18.6039,18.6039,18300.0
2014-02-12 12:50:00,21.03,21.1,21.02,21.08,68900.0,18.6127,18.6747,18.6039,18.657,68900.0
2014-02-12 12:55:00,21.08,21.1,21.07,21.07,45400.0,18.657,18.6747,18.6481,18.6481,45400.0
2014-02-12 13:00:00,21.07,21.1,21.07,21.08,29200.0,18.6481,18.6747,18.6481,18.657,29200.0
2014-02-12 13:05:00,21.08,21.12,21.08,21.1,85300.0,18.657,18.6924,18.657,18.6747,85300.0
2014-02-12 13:10:00,21.1,21.1,21.08,21.1,38700.0,18.6747,18.6747,18.657,18.6747,38700.0
2014-02-12 13:15:00,21.1,21.14,21.1,21.14,47800.0,18.6747,18.7101,18.6747,18.7101,47800.0
2014-02-12 13:20:00,21.14,21.14,21.1,21.12,76100.0,18.7101,18.7101,18.6747,18.6924,76100.0
2014-02-12 13:25:00,21.12,21.15,21.12,21.14,50700.0,18.6924,18.7189,18.6924,18.7101,50700.0
2014-02-12 13:30:00,21.14,21.15,21.13,21.14,99400.0,18.7101,18.7189,18.7012,18.7101,99400.0
2014-02-12 13:35:00,21.14,21.16,21.13,21.13,46500.0,18.7101,18.7278,18.7012,18.7012,46500.0
2014-02-12 13:40:00,21.13,21.15,21.13,21.14,88400.0,18.7012,18.7189,18.7012,18.7101,88400.0
2014-02-12 13:45:00,21.14,21.15,21.14,21.15,45100.0,18.7101,18.7189,18.7101,18.7189,45100.0
2014-02-12 13:50:00,21.15,21.17,21.14,21.14,73600.0,18.7189,18.7366,18.7101,18.7101,73600.0
2014-02-12 13:55:00,21.14,21.15,21.12,21.14,62600.0,18.7101,18.7189,18.6924,18.7101,62600.0
2014-02-12 14:00:00,21.13,21.17,21.13,21.16,74900.0,18.7012,18.7366,18.7012,18.7278,74900.0
2014-02-12 14:05:00,21.16,21.17,21.14,21.15,66400.0,18.7278,18.7366,18.7101,18.7189,66400.0
2014-02-12 14:10:00,21.15,21.16,21.13,21.13,24400.0,18.7189,18.7278,18.7012,18.7012,24400.0
2014-02-12 14:15:00,21.14,21.16,21.13,21.16,40200.0,18.7101,18.7278,18.7012,18.7278,40200.0
2014-02-12 14:20:00,21.16,21.17,21.16,21.17,60700.0,18.7278,18.7366,18.7278,18.7366,60700.0
2014-02-12 14:25:00,21.16,21.17,21.14,21.14,36700.0,18.7278,18.7366,18.7101,18.7101,36700.0
2014-02-12 14:30:00,21.14,21.16,21.12,21.16,73300.0,18.7101,18.7278,18.6924,18.7278,73300.0
2014-02-12 14:35:00,21.16,21.17,21.13,21.14,58900.0,18.7278,18.7366,18.7012,18.7101,58900.0
2014-02-12 14:40:00,21.14,21.17,21.14,21.17,32800.0,18.7101,18.7366,18.7101,18.7366,32800.0
2014-02-12 14:45:00,21.17,21.17,21.13,21.14,60400.0,18.7366,18.7366,18.7012,18.7101,60400.0
2014-02-12 14:50:00,21.13,21.16,21.13,21.16,43500.0,18.7012,18.7278,18.7012,18.7278,43500.0
2014-02-12 14:55:00,21.16,21.17,21.13,21.17,87000.0,18.7278,18.7366,18.7012,18.7366,87000.0
2014-02-12 15:00:00,21.17,21.18,21.16,21.18,66800.0,18.7366,18.7455,18.7278,18.7455,66800.0
2014-02-12 15:05:00,21.17,21.19,21.16,21.19,77400.0,18.7366,18.7543,18.7278,18.7543,77400.0
2014-02-12 15:10:00,21.19,21.19,21.17,21.18,50100.0,18.7543,18.7543,18.7366,18.7455,50100.0
2014-02-12 15:15:00,21.18,21.2,21.18,21.19,89300.0,18.7455,18.7632,18.7455,18.7543,89300.0
2014-02-12 15:20:00,21.19,21.2,21.18,21.18,56100.0,18.7543,18.7632,18.7455,18.7455,56100.0
2014-02-12 15:25:00,21.18,21.19,21.14,21.14,88400.0,18.7455,18.7543,18.7101,18.7101,88400.0
2014-02-12 15:30:00,21.14,21.19,21.14,21.16,95100.0,18.7101,18.7543,18.7101,18.7278,95100.0
2014-02-12 15:35:00,21.16,21.17,21.14,21.14,94800.0,18.7278,18.7366,18.7101,18.7101,94800.0
2014-02-12 15:40:00,21.14,21.19,21.14,21.19,82500.0,18.7101,18.7543,18.7101,18.7543,82500.0
2014-02-12 15:45:00,21.19,21.19,21.14,21.16,242700.0,18.7543,18.7543,18.7101,18.7278,242700.0
2014-02-12 15:50:00,21.16,21.17,21.14,21.16,143600.0,18.7278,18.7366,18.7101,18.7278,143600.0
2014-02-12 15:55:00,21.16,21.21,21.16,21.2,355800.0,18.7278,18.772,18.7278,18.7632,355800.0
2014-02-13 09:30:00,21.05,21.09,21.0,21.05,107900.0,18.6304,18.6658,18.5862,18.6304,107900.0
2014-02-13 09:35:00,21.05,21.2,21.05,21.1,66400.0,18.6304,18.7632,18.6304,18.6747,66400.0
2014-02-13 09:40:00,21.11,21.17,21.09,21.15,66500.0,18.6835,18.7366,18.6658,18.7189,66500.0
2014-02-13 09:45:00,21.14,21.26,21.1,21.12,151500.0,18.7101,18.8163,18.6747,18.6924,151500.0
2014-02-13 09:50:00,21.13,21.2,21.07,21.07,47400.0,18.7012,18.7632,18.6481,18.6481,47400.0
2014-02-13 09:55:00,21.06,21.1,21.05,21.09,80400.0,18.6393,18.6747,18.6304,18.6658,80400.0
2014-02-13 10:00:00,21.1,21.18,21.05,21.06,377700.0,18.6747,18.7455,18.6304,18.6393,377700.0
2014-02-13 10:05:00,21.05,21.17,21.03,21.16,137400.0,18.6304,18.7366,18.6127,18.7278,137400.0
2014-02-13 10:10:00,21.15,21.18,21.08,21.12,92500.0,18.7189,18.7455,18.657,18.6924,92500.0
2014-02-13 10:15:00,21.12,21.2,21.11,21.14,95600.0,18.6924,18.7632,18.6835,18.7101,95600.0
2014-02-13 10:20:00,21.14,21.17,21.1,21.11,77000.0,18.7101,18.7366,18.6747,18.6835,77000.0
2014-02-13 10:25:00,21.1,21.14,21.1,21.13,57100.0,18.6747,18.7101,18.6747,18.7012,57100.0
2014-02-13 10:30:00,21.13,21.24,21.13,21.23,63900.0,18.7012,18.7986,18.7012,18.7897,63900.0
2014-02-13 10:35:00,21.24,21.24,21.16,21.17,91500.0,18.7986,18.7986,18.7278,18.7366,91500.0
2014-02-13 10:40:00,21.18,21.2,21.16,21.18,69400.0,18.7455,18.7632,18.7278,18.7455,69400.0
2014-02-13 10:45:00,21.19,21.24,21.19,21.23,60500.0,18.7543,18.7986,18.7543,18.7897,60500.0
2014-02-13 10:50:00,21.23,21.29,21.21,21.27,165400.0,18.7897,18.8429,18.772,18.8251,165400.0
2014-02-13 10:55:00,21.27,21.32,21.25,21.27,78600.0,18.8251,18.8694,18.8074,18.8251,78600.0
2014-02-13 11:00:00,21.27,21.3,21.26,21.28,52000.0,18.8251,18.8517,18.8163,18.834,52000.0
2014-02-13 11:05:00,21.29,21.3,21.27,21.3,54900.0,18.8429,18.8517,18.8251,18.8517,54900.0
2014-02-13 11:10:00,21.29,21.31,21.27,21.27,68700.0,18.8429,18.8606,18.8251,18.8251,68700.0
2014-02-13 11:15:00,21.28,21.31,21.25,21.25,92900.0,18.834,18.8606,18.8074,18.8074,92900.0
2014-02-13 11:20:00,21.26,21.28,21.23,21.23,69000.0,18.8163,18.834,18.7897,18.7897,69000.0
2014-02-13 11:25:00,21.23,21.25,21.21,21.23,63500.0,18.7897,18.8074,18.772,18.7897,63500.0
2014-02-13 11:30:00,21.23,21.24,21.17,21.18,107300.0,18.7897,18.7986,18.7366,18.7455,107300.0
2014-02-13 11:35:00,21.17,21.21,21.16,21.19,62400.0,18.7366,18.772,18.7278,18.7543,62400.0
2014-02-13 11:40:00,21.18,21.19,21.16,21.17,69500.0,18.7455,18.7543,18.7278,18.7366,69500.0
2014-02-13 11:45:00,21.16,21.18,21.14,21.15,68700.0,18.7278,18.7455,18.7101,18.7189,68700.0
2014-02-13 11:50:00,21.15,21.16,21.12,21.13,77600.0,18.7189,18.7278,18.6924,18.7012,77600.0
2014-02-13 11:55:00,21.13,21.16,21.13,21.15,44700.0,18.7012,18.7278,18.7012,18.7189,44700.0
2014-02-13 12:00:00,21.15,21.18,21.14,21.16,57500.0,18.7189,18.7455,18.7101,18.7278,57500.0
2014-02-13 12:05:00,21.16,21.16,21.13,21.13,36300.0,18.7278,18.7278,18.7012,18.7012,36300.0
2014-02-13 12:10:00,21.14,21.17,21.13,21.14,55400.0,18.7101,18.7366,18.7012,18.7101,55400.0
2014-02-13 12:15:00,21.13,21.15,21.11,21.12,44300.0,18.7012,18.7189,18.6835,18.6924,44300.0
2014-02-13 12:20:00,21.11,21.12,21.1,21.11,14700.0,18.6835,18.6924,18.6747,18.6835,14700.0
2014-02-13 12:25:00,21.1,21.1,21.08,21.09,34700.0,18.6747,18.6747,18.657,18.6658,34700.0
2014-02-13 12:30:00,21.09,21.12,21.09,21.1,62100.0,18.6658,18.6924,18.6658,18.6747,62100.0
2014-02-13 12:35:00,21.11,21.15,21.1,21.14,49600.0,18.6835,18.7189,18.6747,18.7101,49600.0
2014-02-13 12:40:00,21.14,21.16,21.12,21.12,59900.0,18.7101,18.7278,18.6924,18.6924,59900.0
2014-02-13 12:45:00,21.12,21.15,21.12,21.14,62600.0,18.6924,18.7189,18.6924,18.7101,62600.0
2014-02-13 12:50:00,21.14,21.14,21.09,21.11,85500.0,18.7101,18.7101,18.6658,18.6835,85500.0
2014-02-13 12:55:00,21.11,21.12,21.09,21.1,62100.0,18.6835,18.6924,18.6658,18.6747,62100.0
2014-02-13 13:00:00,21.1,21.12,21.09,21.1,41800.0,18.6747,18.6924,18.6658,18.6747,41800.0
2014-02-13 13:05:00,21.11,21.13,21.11,21.12,29600.0,18.6835,18.7012,18.6835,18.6924,29600.0
2014-02-13 13:10:00,21.12,21.14,21.12,21.14,25900.0,18.6924,18.7101,18.6924,18.7101,25900.0
2014-02-13 13:15:00,21.13,21.15,21.13,21.15,53200.0,18.7012,18.7189,18.7012,18.7189,53200.0
2014-02-13 13:20:00,21.14,21.15,21.13,21.14,22500.0,18.7101,18.7189,18.7012,18.7101,22500.0
2014-02-13 13:25:00,21.14,21.16,21.14,21.14,70100.0,18.7101,18.7278,18.7101,18.7101,70100.0
2014-02-13 13:30:00,21.15,21.15,21.13,21.14,38900.0,18.7189,18.7189,18.7012,18.7101,38900.0
2014-02-13 13:35:00,21.14,21.15,21.13,21.14,38100.0,18.7101,18.7189,18.7012,18.7101,38100.0
2014-02-13 13:40:00,21.15,21.2,21.14,21.19,55000.0,18.7189,18.7632,18.7101,18.7543,55000.0
2014-02-13 13:45:00,21.2,21.22,21.19,21.2,78000.0,18.7632,18.7809,18.7543,18.7632,78000.0
2014-02-13 13:50:00,21.21,21.21,21.14,21.16,136900.0,18.772,18.772,18.7101,18.7278,136900.0
2014-02-13 13:55:00,21.16,21.21,21.16,21.2,26400.0,18.7278,18.772,18.7278,18.7632,26400.0
2014-02-13 14:00:00,21.2,21.21,21.18,21.19,116700.0,18.7632,18.772,18.7455,18.7543,116700.0
2014-02-13 14:05:00,21.19,21.21,21.18,21.18,42600.0,18.7543,18.772,18.7455,18.7455,42600.0
2014-02-13 14:10:00,21.18,21.2,21.18,21.19,92600.0,18.7455,18.7632,18.7455,18.7543,92600.0
2014-02-13 14:15:00,21.2,21.2,21.16,21.16,27900.0,18.7632,18.7632,18.7278,18.7278,27900.0
2014-02-13 14:20:00,21.15,21.19,21.15,21.19,42300.0,18.7189,18.7543,18.7189,18.7543,42300.0
2014-02-13 14:25:00,21.18,21.19,21.13,21.13,85200.0,18.7455,18.7543,18.7012,18.7012,85200.0
2014-02-13 14:30:00,21.13,21.15,21.13,21.14,70700.0,18.7012,18.7189,18.7012,18.7101,70700.0
2014-02-13 14:35:00,21.14,21.17,21.14,21.17,62500.0,18.7101,18.7366,18.7101,18.7366,62500.0
2014-02-13 14:40:00,21.17,21.17,21.15,21.15,102400.0,18.7366,18.7366,18.7189,18.7189,102400.0
2014-02-13 14:45:00,21.16,21.16,21.13,21.13,34200.0,18.7278,18.7278,18.7012,18.7012,34200.0
2014-02-13 14:50:00,21.14,21.16,21.13,21.14,88500.0,18.7101,18.7278,18.7012,18.7101,88500.0
2014-02-13 14:55:00,21.15,21.16,21.11,21.14,145400.0,18.7189,18.7278,18.6835,18.7101,145400.0
2014-02-13 15:00:00,21.14,21.16,21.14,21.15,93400.0,18.7101,18.7278,18.7101,18.7189,93400.0
2014-02-13 15:05:00,21.15,21.15,21.14,21.15,68300.0,18.7189,18.7189,18.7101,18.7189,68300.0
2014-02-13 15:10:00,21.15,21.16,21.14,21.14,81700.0,18.7189,18.7278,18.7101,18.7101,81700.0
2014-02-13 15:15:00,21.14,21.15,21.13,21.14,140900.0,18.7101,18.7189,18.7012,18.7101,140900.0
2014-02-13 15:20:00,21.14,21.14,21.12,21.14,98700.0,18.7101,18.7101,18.6924,18.7101,98700.0
2014-02-13 15:25:00,21.14,21.15,21.12,21.14,187900.0,18.7101,18.7189,18.6924,18.7101,187900.0
2014-02-13 15:30:00,21.14,21.17,21.13,21.17,168400.0,18.7101,18.7366,18.7012,18.7366,168400.0
2014-02-13 15:35:00,21.16,21.18,21.16,21.17,140300.0,18.7278,18.7455,18.7278,18.7366,140300.0
2014-02-13 15:40:00,21.17,21.19,21.16,21.19,124300.0,18.7366,18.7543,18.7278,18.7543,124300.0
2014-02-13 15:45:00,21.19,21.21,21.19,21.2,130500.0,18.7543,18.772,18.7543,18.7632,130500.0
2014-02-13 15:50:00,21.2,21.21,21.19,21.21,163700.0,18.7632,18.772,18.7543,18.772,163700.0
2014-02-13 15:55:00,21.21,21.21,21.19,21.19,321300.0,18.772,18.772,18.7543,18.7543,321300.0
2014-02-14 09:30:00,21.16,21.21,21.09,21.17,82400.0,18.7278,18.772,18.6658,18.7366,82400.0
2014-02-14 09:35:00,21.17,21.31,21.17,21.29,64900.0,18.7366,18.8606,18.7366,18.8429,64900.0
2014-02-14 09:40:00,21.29,21.29,21.2,21.25,41900.0,18.8429,18.8429,18.7632,18.8074,41900.0
2014-02-14 09:45:00,21.26,21.28,21.23,21.27,38900.0,18.8163,18.834,18.7897,18.8251,38900.0
2014-02-14 09:50:00,21.28,21.34,21.12,21.31,129100.0,18.834,18.8871,18.6924,18.8606,129100.0
2014-02-14 09:55:00,21.31,21.34,21.23,21.24,86700.0,18.8606,18.8871,18.7897,18.7986,86700.0
2014-02-14 10:00:00,21.25,21.29,21.14,21.14,71800.0,18.8074,18.8429,18.7101,18.7101,71800.0
2014-02-14 10:05:00,21.13,21.28,21.13,21.23,153100.0,18.7012,18.834,18.7012,18.7897,153100.0
2014-02-14 10:10:00,21.23,21.28,21.19,21.19,81700.0,18.7897,18.834,18.7543,18.7543,81700.0
2014-02-14 10:15:00,21.2,21.25,21.17,21.21,98200.0,18.7632,18.8074,18.7366,18.772,98200.0
2014-02-14 10:20:00,21.21,21.25,21.21,21.22,42000.0,18.772,18.8074,18.772,18.7809,42000.0
2014-02-14 10:25:00,21.21,21.27,21.21,21.24,65000.0,18.772,18.8251,18.772,18.7986,65000.0
2014-02-14 10:30:00,21.24,21.3,21.24,21.3,41800.0,18.7986,18.8517,18.7986,18.8517,41800.0
2014-02-14 10:35:00,21.3,21.3,21.25,21.26,60500.0,18.8517,18.8517,18.8074,18.8163,60500.0
2014-02-14 10:40:00,21.25,21.27,21.23,21.23,54800.0,18.8074,18.8251,18.7897,18.7897,54800.0
2014-02-14 10:45:00,21.24,21.26,21.23,21.26,44700.0,18.7986,18.8163,18.7897,18.8163,44700.0
2014-02-14 10:50:00,21.27,21.29,21.23,21.23,105500.0,18.8251,18.8429,18.7897,18.7897,105500.0
2014-02-14 10:55:00,21.24,21.25,21.18,21.18,65800.0,18.7986,18.8074,18.7455,18.7455,65800.0
2014-02-14 11:00:00,21.18,21.22,21.17,21.21,73800.0,18.7455,18.7809,18.7366,18.772,73800.0
2014-02-14 11:05:00,21.2,21.22,21.18,21.18,48800.0,18.7632,18.7809,18.7455,18.7455,48800.0
2014-02-14 11:10:00,21.18,21.24,21.18,21.23,52300.0,18.7455,18.7986,18.7455,18.7897,52300.0
2014-02-14 11:15:00,21.22,21.26,21.22,21.26,39100.0,18.7809,18.8163,18.7809,18.8163,39100.0
2014-02-14 11:20:00,21.27,21.27,21.24,21.24,29500.0,18.8251,18.8251,18.7986,18.7986,29500.0
2014-02-14 11:25:00,21.24,21.27,21.24,21.25,34300.0,18.7986,18.8251,18.7986,18.8074,34300.0
2014-02-14 11:30:00,21.26,21.3,21.26,21.3,17600.0,18.8163,18.8517,18.8163,18.8517,17600.0
2014-02-14 11:35:00,21.3,21.3,21.28,21.29,35700.0,18.8517,18.8517,18.834,18.8429,35700.0
2014-02-14 11:40:00,21.29,21.29,21.24,21.24,42400.0,18.8429,18.8429,18.7986,18.7986,42400.0
2014-02-14 11:45:00,21.24,21.24,21.21,21.21,17400.0,18.7986,18.7986,18.772,18.772,17400.0
2014-02-14 11:50:00,21.21,21.26,21.21,21.21,66200.0,18.772,18.8163,18.772,18.772,66200.0
2014-02-14 11:55:00,21.21,21.24,21.21,21.23,40500.0,18.772,18.7986,18.772,18.7897,40500.0
2014-02-14 12:00:00,21.22,21.23,21.19,21.23,53700.0,18.7809,18.7897,18.7543,18.7897,53700.0
2014-02-14 12:05:00,21.23,21.23,21.19,21.2,66700.0,18.7897,18.7897,18.7543,18.7632,66700.0
2014-02-14 12:10:00,21.2,21.2,21.17,21.17,40100.0,18.7632,18.7632,18.7366,18.7366,40100.0
2014-02-14 12:15:00,21.18,21.19,21.17,21.18,46500.0,18.7455,18.7543,18.7366,18.7455,46500.0
2014-02-14 12:20:00,21.19,21.19,21.16,21.17,47200.0,18.7543,18.7543,18.7278,18.7366,47200.0
2014-02-14 12:25:00,21.17,21.18,21.15,21.16,23000.0,18.7366,18.7455,18.7189,18.7278,23000.0
2014-02-14 12:30:00,21.16,21.18,21.15,21.18,23000.0,18.7278,18.7455,18.7189,18.7455,23000.0
2014-02-14 12:35:00,21.18,21.21,21.17,21.2,53400.0,18.7455,18.772,18.7366,18.7632,53400.0
2014-02-14 12:40:00,21.2,21.23,21.19,21.23,23100.0,18.7632,18.7897,18.7543,18.7897,23100.0
2014-02-14 12:45:00,21.22,21.24,21.22,21.23,27400.0,18.7809,18.7986,18.7809,18.7897,27400.0
2014-02-14 12:50:00,21.23,21.23,21.18,21.18,35500.0,18.7897,18.7897,18.7455,18.7455,35500.0
2014-02-14 12:55:00,21.18,21.21,21.18,21.2,39200.0,18.7455,18.772,18.7455,18.7632,39200.0
2014-02-14 13:00:00,21.2,21.22,21.19,21.22,33100.0,18.7632,18.7809,18.7543,18.7809,33100.0
2014-02-14 13:05:00,21.23,21.25,21.22,21.23,58400.0,18.7897,18.8074,18.7809,18.7897,58400.0
2014-02-14 13:10:00,21.24,21.25,21.23,21.24,15700.0,18.7986,18.8074,18.7897,18.7986,15700.0
2014-02-14 13:15:00,21.23,21.28,21.23,21.28,37000.0,18.7897,18.834,18.7897,18.834,37000.0
2014-02-14 13:20:00,21.27,21.29,21.27,21.29,21500.0,18.8251,18.8429,18.8251,18.8429,21500.0
2014-02-14 13:25:00,21.29,21.31,21.28,21.29,58300.0,18.8429,18.8606,18.834,18.8429,58300.0
2014-02-14 13:30:00,21.28,21.29,21.28,21.28,26800.0,18.834,18.8429,18.834,18.834,26800.0
2014-02-14 13:35:00,21.29,21.29,21.26,21.26,24100.0,18.8429,18.8429,18.8163,18.8163,24100.0
2014-02-14 13:40:00,21.27,21.31,21.27,21.31,32600.0,18.8251,18.8606,18.8251,18.8606,32600.0
2014-02-14 13:45:00,21.3,21.32,21.27,21.3,47600.0,18.8517,18.8694,18.8251,18.8517,47600.0
2014-02-14 13:50:00,21.3,21.32,21.29,21.3,37000.0,18.8517,18.8694,18.8429,18.8517,37000.0
2014-02-14 13:55:00,21.3,21.33,21.3,21.31,26400.0,18.8517,18.8783,18.8517,18.8606,26400.0
2014-02-14 14:00:00,21.31,21.35,21.29,21.35,154500.0,18.8606,18.896,18.8429,18.896,154500.0
2014-02-14 14:05:00,21.36,21.4,21.36,21.4,165100.0,18.9048,18.9402,18.9048,18.9402,165100.0
2014-02-14 14:10:00,21.39,21.41,21.37,21.41,100700.0,18.9314,18.9491,18.9137,18.9491,100700.0
2014-02-14 14:15:00,21.41,21.43,21.39,21.41,64300.0,18.9491,18.9668,18.9314,18.9491,64300.0
2014-02-14 14:20:00,21.41,21.43,21.4,21.43,59400.0,18.9491,18.9668,18.9402,18.9668,59400.0
2014-02-14 14:25:00,21.42,21.43,21.4,21.4,48700.0,18.9579,18.9668,18.9402,18.9402,48700.0
2014-02-14 14:30:00,21.4,21.41,21.39,21.39,46300.0,18.9402,18.9491,18.9314,18.9314,46300.0
2014-02-14 14:35:00,21.39,21.43,21.38,21.39,100000.0,18.9314,18.9668,18.9225,18.9314,100000.0
2014-02-14 14:40:00,21.38,21.39,21.36,21.37,28000.0,18.9225,18.9314,18.9048,18.9137,28000.0
2014-02-14 14:45:00,21.36,21.36,21.34,21.34,25300.0,18.9048,18.9048,18.8871,18.8871,25300.0
2014-02-14 14:50:00,21.34,21.37,21.34,21.34,60300.0,18.8871,18.9137,18.8871,18.8871,60300.0
2014-02-14 14:55:00,21.34,21.37,21.34,21.36,64100.0,18.8871,18.9137,18.8871,18.9048,64100.0
2014-02-14 15:00:00,21.37,21.38,21.36,21.38,45600.0,18.9137,18.9225,18.9048,18.9225,45600.0
2014-02-14 15:05:00,21.38,21.39,21.36,21.36,59600.0,18.9225,18.9314,18.9048,18.9048,59600.0
2014-02-14 15:10:00,21.36,21.38,21.36,21.37,23200.0,18.9048,18.9225,18.9048,18.9137,23200.0
2014-02-14 15:15:00,21.38,21.38,21.33,21.35,59400.0,18.9225,18.9225,18.8783,18.896,59400.0
2014-02-14 15:20:00,21.35,21.36,21.33,21.34,119000.0,18.896,18.9048,18.8783,18.8871,119000.0
2014-02-14 15:25:00,21.33,21.34,21.31,21.32,112300.0,18.8783,18.8871,18.8606,18.8694,112300.0
2014-02-14 15:30:00,21.33,21.34,21.32,21.34,59400.0,18.8783,18.8871,18.8694,18.8871,59400.0
2014-02-14 15:35:00,21.34,21.35,21.32,21.33,64600.0,18.8871,18.896,18.8694,18.8783,64600.0
2014-02-14 15:40:00,21.32,21.33,21.29,21.33,92900.0,18.8694,18.8783,18.8429,18.8783,92900.0
2014-02-14 15:45:00,21.32,21.32,21.3,21.3,186100.0,18.8694,18.8694,18.8517,18.8517,186100.0
2014-02-14 15:50:00,21.3,21.3,21.26,21.3,184500.0,18.8517,18.8517,18.8163,18.8517,184500.0
2014-02-14 15:55:00,21.29,21.3,21.28,21.3,243100.0,18.8429,18.8517,18.834,18.8517,243100.0
2014-02-18 09:30:00,21.43,21.57,21.42,21.56,259500.0,18.9668,19.0907,18.9579,19.0818,259500.0
2014-02-18 09:35:00,21.55,21.55,21.36,21.37,124700.0,19.073,19.073,18.9048,18.9137,124700.0
2014-02-18 09:40:00,21.37,21.45,21.32,21.32,93300.0,18.9137,18.9845,18.8694,18.8694,93300.0
2014-02-18 09:45:00,21.33,21.37,21.31,21.32,82700.0,18.8783,18.9137,18.8606,18.8694,82700.0
2014-02-18 09:50:00,21.32,21.32,21.28,21.31,86400.0,18.8694,18.8694,18.834,18.8606,86400.0
2014-02-18 09:55:00,21.31,21.31,21.22,21.22,99200.0,18.8606,18.8606,18.7809,18.7809,99200.0
2014-02-18 10:00:00,21.21,21.21,21.05,21.06,156200.0,18.772,18.772,18.6304,18.6393,156200.0
2014-02-18 10:05:00,21.07,21.09,21.04,21.07,144100.0,18.6481,18.6658,18.6216,18.6481,144100.0
2014-02-18 10:10:00,21.07,21.1,21.01,21.08,101000.0,18.6481,18.6747,18.595,18.657,101000.0
2014-02-18 10:15:00,21.08,21.12,21.07,21.1,77600.0,18.657,18.6924,18.6481,18.6747,77600.0
2014-02-18 10:20:00,21.1,21.14,21.1,21.13,78100.0,18.6747,18.7101,18.6747,18.7012,78100.0
2014-02-18 10:25:00,21.12,21.13,21.1,21.1,39400.0,18.6924,18.7012,18.6747,18.6747,39400.0
2014-02-18 10:30:00,21.11,21.14,21.08,21.09,108100.0,18.6835,18.7101,18.657,18.6658,108100.0
2014-02-18 10:35:00,21.09,21.09,21.01,21.01,106500.0,18.6658,18.6658,18.595,18.595,106500.0
2014-02-18 10:40:00,21.02,21.08,21.02,21.08,74700.0,18.6039,18.657,18.6039,18.657,74700.0
2014-02-18 10:45:00,21.08,21.1,21.06,21.07,73700.0,18.657,18.6747,18.6393,18.6481,73700.0
2014-02-18 10:50:00,21.07,21.12,21.07,21.08,69500.0,18.6481,18.6924,18.6481,18.657,69500.0
2014-02-18 10:55:00,21.08,21.15,21.08,21.12,49300.0,18.657,18.7189,18.657,18.6924,49300.0
2014-02-18 11:00:00,21.12,21.14,21.11,21.13,27800.0,18.6924,18.7101,18.6835,18.7012,27800.0
2014-02-18 11:05:00,21.14,21.14,21.11,21.11,49700.0,18.7101,18.7101,18.6835,18.6835,49700.0
2014-02-18 11:10:00,21.12,21.14,21.12,21.13,76300.0,18.6924,18.7101,18.6924,18.7012,76300.0
2014-02-18 11:15:00,21.12,21.13,21.08,21.09,68600.0,18.6924,18.7012,18.657,18.6658,68600.0
2014-02-18 11:20:00,21.09,21.11,21.07,21.1,61700.0,18.6658,18.6835,18.6481,18.6747,61700.0
2014-02-18 11:25:00,21.11,21.12,21.08,21.1,55200.0,18.6835,18.6924,18.657,18.6747,55200.0
2014-02-18 11:30:00,21.1,21.14,21.07,21.08,68100.0,18.6747,18.7101,18.6481,18.657,68100.0
2014-02-18 11:35:00,21.08,21.1,21.07,21.1,31700.0,18.657,18.6747,18.6481,18.6747,31700.0
2014-02-18 11:40:00,21.1,21.12,21.09,21.1,61900.0,18.6747,18.6924,18.6658,18.6747,61900.0
2014-02-18 11:45:00,21.09,21.1,21.06,21.07,63700.0,18.6658,18.6747,18.6393,18.6481,63700.0
2014-02-18 11:50:00,21.07,21.07,21.03,21.04,97100.0,18.6481,18.6481,18.6127,18.6216,97100.0
2014-02-18 11:55:00,21.04,21.05,21.02,21.02,69800.0,18.6216,18.6304,18.6039,18.6039,69800.0
2014-02-18 12:00:00,21.03,21.03,21.0,21.02,135100.0,18.6127,18.6127,18.5862,18.6039,135100.0
2014-02-18 12:05:00,21.02,21.05,21.02,21.04,75900.0,18.6039,18.6304,18.6039,18.6216,75900.0
2014-02-18 12:10:00,21.03,21.04,21.02,21.04,46500.0,18.6127,18.6216,18.6039,18.6216,46500.0
2014-02-18 12:15:00,21.04,21.04,20.98,20.98,267500.0,18.6216,18.6216,18.5685,18.5685,267500.0
2014-02-18 12:20:00,20.99,21.02,20.99,21.0,108000.0,18.5773,18.6039,18.5773,18.5862,108000.0
2014-02-18 12:25:00,21.01,21.04,21.0,21.03,73800.0,18.595,18.6216,18.5862,18.6127,73800.0
2014-02-18 12:30:00,21.02,21.07,21.02,21.04,58300.0,18.6039,18.6481,18.6039,18.6216,58300.0
2014-02-18 12:35:00,21.04,21.08,21.04,21.07,29400.0,18.6216,18.657,18.6216,18.6481,29400.0
2014-02-18 12:40:00,21.07,21.08,21.06,21.07,34000.0,18.6481,18.657,18.6393,18.6481,34000.0
2014-02-18 12:45:00,21.06,21.07,21.06,21.07,25400.0,18.6393,18.6481,18.6393,18.6481,25400.0
2014-02-18 12:50:00,21.06,21.07,21.02,21.02,49400.0,18.6393,18.6481,18.6039,18.6039,49400.0
2014-02-18 12:55:00,21.03,21.03,21.02,21.02,35000.0,18.6127,18.6127,18.6039,18.6039,35000.0
2014-02-18 13:00:00,21.03,21.05,21.02,21.04,46600.0,18.6127,18.6304,18.6039,18.6216,46600.0
2014-02-18 13:05:00,21.05,21.05,21.04,21.05,35200.0,18.6304,18.6304,18.6216,18.6304,35200.0
2014-02-18 13:10:00,21.05,21.05,20.99,21.0,80400.0,18.6304,18.6304,18.5773,18.5862,80400.0
2014-02-18 13:15:00,21.0,21.01,21.0,21.01,8300.0,18.5862,18.595,18.5862,18.595,8300.0
2014-02-18 13:20:00,21.0,21.04,21.0,21.01,66200.0,18.5862,18.6216,18.5862,18.595,66200.0
2014-02-18 13:25:00,21.01,21.02,21.01,21.02,10700.0,18.595,18.6039,18.595,18.6039,10700.0
2014-02-18 13:30:00,21.01,21.03,21.01,21.03,26800.0,18.595,18.6127,18.595,18.6127,26800.0
2014-02-18 13:35:00,21.03,21.03,21.02,21.03,23300.0,18.6127,18.6127,18.6039,18.6127,23300.0
2014-02-18 13:40:00,21.03,21.03,21.02,21.02,23800.0,18.6127,18.6127,18.6039,18.6039,23800.0
2014-02-18 13:45:00,21.02,21.03,21.0,21.01,51100.0,18.6039,18.6127,18.5862,18.595,51100.0
2014-02-18 13:50:00,21.01,21.01,21.0,21.01,41800.0,18.595,18.595,18.5862,18.595,41800.0
2014-02-18 13:55:00,21.01,21.03,21.01,21.03,51600.0,18.595,18.6127,18.595,18.6127,51600.0
2014-02-18 14:00:00,21.03,21.04,21.02,21.04,39100.0,18.6127,18.6216,18.6039,18.6216,39100.0
2014-02-18 14:05:00,21.04,21.04,21.01,21.01,54600.0,18.6216,18.6216,18.595,18.595,54600.0
2014-02-18 14:10:00,21.01,21.04,21.01,21.04,73400.0,18.595,18.6216,18.595,18.6216,73400.0
2014-02-18 14:15:00,21.04,21.04,21.02,21.03,57000.0,18.6216,18.6216,18.6039,18.6127,57000.0
2014-02-18 14:20:00,21.03,21.08,21.02,21.08,78400.0,18.6127,18.657,18.6039,18.657,78400.0
2014-02-18 14:25:00,21.08,21.08,21.04,21.04,73900.0,18.657,18.657,18.6216,18.6216,73900.0
2014-02-18 14:30:00,21.04,21.05,21.04,21.05,31100.0,18.6216,18.6304,18.6216,18.6304,31100.0
2014-02-18 14:35:00,21.06,21.06,21.04,21.05,28700.0,18.6393,18.6393,18.6216,18.6304,28700.0
2014-02-18 14:40:00,21.05,21.06,21.03,21.04,86700.0,18.6304,18.6393,18.6127,18.6216,86700.0
2014-02-18 14:45:00,21.03,21.08,21.03,21.07,58900.0,18.6127,18.657,18.6127,18.6481,58900.0
2014-02-18 14:50:00,21.07,21.07,21.04,21.05,60300.0,18.6481,18.6481,18.6216,18.6304,60300.0
2014-02-18 14:55:00,21.05,21.05,21.03,21.05,64900.0,18.6304,18.6304,18.6127,18.6304,64900.0
2014-02-18 15:00:00,21.04,21.04,21.01,21.01,73500.0,18.6216,18.6216,18.595,18.595,73500.0
2014-02-18 15:05:00,21.02,21.02,20.98,20.98,80200.0,18.6039,18.6039,18.5685,18.5685,80200.0
2014-02-18 15:10:00,20.98,21.03,20.97,21.02,177700.0,18.5685,18.6127,18.5596,18.6039,177700.0
2014-02-18 15:15:00,21.02,21.02,21.0,21.02,101500.0,18.6039,18.6039,18.5862,18.6039,101500.0
2014-02-18 15:20:00,21.02,21.03,21.0,21.0,73400.0,18.6039,18.6127,18.5862,18.5862,73400.0
2014-02-18 15:25:00,21.0,21.04,21.0,21.03,187300.0,18.5862,18.6216,18.5862,18.6127,187300.0
2014-02-18 15:30:00,21.04,21.04,21.01,21.01,65100.0,18.6216,18.6216,18.595,18.595,65100.0
2014-02-18 15:35:00,21.01,21.03,21.01,21.01,82300.0,18.595,18.6127,18.595,18.595,82300.0
2014-02-18 15:40:00,21.01,21.03,21.0,21.0,161200.0,18.595,18.6127,18.5862,18.5862,161200.0
2014-02-18 15:45:00,21.01,21.05,21.01,21.05,200900.0,18.595,18.6304,18.595,18.6304,200900.0
2014-02-18 15:50:00,21.05,21.07,21.05,21.05,125300.0,18.6304,18.6481,18.6304,18.6304,125300.0
2014-02-18 15:55:00,21.06,21.07,21.01,21.03,501600.0,18.6393,18.6481,18.595,18.6127,501600.0
2014-02-19 09:30:00,21.01,21.04,20.93,21.0,201900.0,18.595,18.6216,18.5242,18.5862,201900.0
2014-02-19 09:35:00,20.99,21.09,20.97,21.04,130000.0,18.5773,18.6658,18.5596,18.6216,130000.0
2014-02-19 09:40:00,21.03,21.05,20.96,21.01,97300.0,18.6127,18.6304,18.5508,18.595,97300.0
2014-02-19 09:45:00,21.02,21.02,20.88,20.97,178300.0,18.6039,18.6039,18.48,18.5596,178300.0
2014-02-19 09:50:00,20.96,20.96,20.89,20.92,119700.0,18.5508,18.5508,18.4888,18.5154,119700.0
2014-02-19 09:55:00,20.92,21.04,20.92,21.01,184300.0,18.5154,18.6216,18.5154,18.595,184300.0
2014-02-19 10:00:00,21.01,21.02,20.95,20.96,168400.0,18.595,18.6039,18.5419,18.5508,168400.0
2014-02-19 10:05:00,20.96,21.06,20.96,21.05,203900.0,18.5508,18.6393,18.5508,18.6304,203900.0
2014-02-19 10:10:00,21.05,21.07,21.0,21.03,208000.0,18.6304,18.6481,18.5862,18.6127,208000.0
2014-02-19 10:15:00,21.03,21.07,21.03,21.05,137300.0,18.6127,18.6481,18.6127,18.6304,137300.0
2014-02-19 10:20:00,21.05,21.08,21.05,21.08,56000.0,18.6304,18.657,18.6304,18.657,56000.0
2014-02-19 10:25:00,21.07,21.1,21.04,21.06,168300.0,18.6481,18.6747,18.6216,18.6393,168300.0
2014-02-19 10:30:00,21.06,21.12,21.06,21.1,79700.0,18.6393,18.6924,18.6393,18.6747,79700.0
2014-02-19 10:35:00,21.09,21.11,21.08,21.1,73200.0,18.6658,18.6835,18.657,18.6747,73200.0
2014-02-19 10:40:00,21.1,21.1,21.06,21.07,48300.0,18.6747,18.6747,18.6393,18.6481,48300.0
2014-02-19 10:45:00,21.07,21.09,21.03,21.04,116000.0,18.6481,18.6658,18.6127,18.6216,116000.0
2014-02-19 10:50:00,21.04,21.1,21.03,21.1,51500.0,18.6216,18.6747,18.6127,18.6747,51500.0
2014-02-19 10:55:00,21.1,21.11,21.07,21.1,130800.0,18.6747,18.6835,18.6481,18.6747,130800.0
2014-02-19 11:00:00,21.1,21.12,21.08,21.1,45500.0,18.6747,18.6924,18.657,18.6747,45500.0
2014-02-19 11:05:00,21.1,21.14,21.1,21.14,95800.0,18.6747,18.7101,18.6747,18.7101,95800.0
2014-02-19 11:10:00,21.13,21.16,21.12,21.13,81700.0,18.7012,18.7278,18.6924,18.7012,81700.0
2014-02-19 11:15:00,21.13,21.17,21.12,21.16,58100.0,18.7012,18.7366,18.6924,18.7278,58100.0
2014-02-19 11:20:00,21.16,21.16,21.14,21.15,26000.0,18.7278,18.7278,18.7101,18.7189,26000.0
2014-02-19 11:25:00,21.15,21.16,21.12,21.13,53000.0,18.7189,18.7278,18.6924,18.7012,53000.0
2014-02-19 11:30:00,21.13,21.14,21.12,21.12,48300.0,18.7012,18.7101,18.6924,18.6924,48300.0
2014-02-19 11:35:00,21.13,21.13,21.1,21.1,22700.0,18.7012,18.7012,18.6747,18.6747,22700.0
2014-02-19 11:40:00,21.1,21.13,21.08,21.08,73100.0,18.6747,18.7012,18.657,18.657,73100.0
2014-02-19 11:45:00,21.08,21.11,21.07,21.07,78600.0,18.657,18.6835,18.6481,18.6481,78600.0
2014-02-19 11:50:00,21.07,21.08,21.06,21.06,28400.0,18.6481,18.657,18.6393,18.6393,28400.0
2014-02-19 11:55:00,21.07,21.08,20.99,21.0,100100.0,18.6481,18.657,18.5773,18.5862,100100.0
2014-02-19 12:00:00,20.99,21.01,20.98,21.01,139200.0,18.5773,18.595,18.5685,18.595,139200.0
2014-02-19 12:05:00,21.02,21.03,21.0,21.0,42200.0,18.6039,18.6127,18.5862,18.5862,42200.0
2014-02-19 12:10:00,21.01,21.01,20.97,21.0,51400.0,18.595,18.595,18.5596,18.5862,51400.0
2014-02-19 12:15:00,21.0,21.0,20.95,20.96,63900.0,18.5862,18.5862,18.5419,18.5508,63900.0
2014-02-19 12:20:00,20.96,20.97,20.91,20.97,89200.0,18.5508,18.5596,18.5065,18.5596,89200.0
2014-02-19 12:25:00,20.97,20.98,20.95,20.98,45800.0,18.5596,18.5685,18.5419,18.5685,45800.0
2014-02-19 12:30:00,20.97,21.0,20.96,21.0,59200.0,18.5596,18.5862,18.5508,18.5862,59200.0
2014-02-19 12:35:00,21.0,21.02,20.99,21.01,62900.0,18.5862,18.6039,18.5773,18.595,62900.0
2014-02-19 12:40:00,21.01,21.01,20.98,20.99,61500.0,18.595,18.595,18.5685,18.5773,61500.0
2014-02-19 12:45:00,21.0,21.01,20.99,21.01,37900.0,18.5862,18.595,18.5773,18.595,37900.0
2014-02-19 12:50:00,21.01,21.01,20.98,20.98,54000.0,18.595,18.595,18.5685,18.5685,54000.0
2014-02-19 12:55:00,20.99,21.04,20.99,21.03,25500.0,18.5773,18.6216,18.5773,18.6127,25500.0
2014-02-19 13:00:00,21.03,21.04,21.02,21.03,30700.0,18.6127,18.6216,18.6039,18.6127,30700.0
2014-02-19 13:05:00,21.02,21.05,21.0,21.05,57000.0,18.6039,18.6304,18.5862,18.6304,57000.0
2014-02-19 13:10:00,21.05,21.06,21.03,21.06,52500.0,18.6304,18.6393,18.6127,18.6393,52500.0
2014-02-19 13:15:00,21.07,21.09,21.06,21.07,29500.0,18.6481,18.6658,18.6393,18.6481,29500.0
2014-02-19 13:20:00,21.07,21.09,21.07,21.09,15800.0,18.6481,18.6658,18.6481,18.6658,15800.0
2014-02-19 13:25:00,21.1,21.1,21.07,21.1,87300.0,18.6747,18.6747,18.6481,18.6747,87300.0
2014-02-19 13:30:00,21.09,21.1,21.08,21.09,54200.0,18.6658,18.6747,18.657,18.6658,54200.0
2014-02-19 13:35:00,21.09,21.1,21.06,21.06,46700.0,18.6658,18.6747,18.6393,18.6393,46700.0
2014-02-19 13:40:00,21.06,21.07,21.06,21.07,6000.0,18.6393,18.6481,18.6393,18.6481,6000.0
2014-02-19 13:45:00,21.07,21.07,21.06,21.06,17500.0,18.6481,18.6481,18.6393,18.6393,17500.0
2014-02-19 13:50:00,21.07,21.08,21.06,21.07,24900.0,18.6481,18.657,18.6393,18.6481,24900.0
2014-02-19 13:55:00,21.07,21.08,21.03,21.03,43900.0,18.6481,18.657,18.6127,18.6127,43900.0
2014-02-19 14:00:00,21.03,21.07,21.01,21.03,123200.0,18.6127,18.6481,18.595,18.6127,123200.0
2014-02-19 14:05:00,21.03,21.07,21.02,21.05,68300.0,18.6127,18.6481,18.6039,18.6304,68300.0
2014-02-19 14:10:00,21.05,21.07,21.03,21.03,25900.0,18.6304,18.6481,18.6127,18.6127,25900.0
2014-02-19 14:15:00,21.03,21.05,21.02,21.03,52700.0,18.6127,18.6304,18.6039,18.6127,52700.0
2014-02-19 14:20:00,21.04,21.05,21.0,21.03,149100.0,18.6216,18.6304,18.5862,18.6127,149100.0
2014-02-19 14:25:00,21.03,21.07,21.01,21.05,95900.0,18.6127,18.6481,18.595,18.6304,95900.0
2014-02-19 14:30:00,21.05,21.05,21.01,21.03,48500.0,18.6304,18.6304,18.595,18.6127,48500.0
2014-02-19 14:35:00,21.02,21.05,21.01,21.04,40800.0,18.6039,18.6304,18.595,18.6216,40800.0
2014-02-19 14:40:00,21.04,21.08,21.04,21.04,108600.0,18.6216,18.657,18.6216,18.6216,108600.0
2014-02-19 14:45:00,21.04,21.05,21.0,21.02,61700.0,18.6216,18.6304,18.5862,18.6039,61700.0
2014-02-19 14:50:00,21.02,21.04,21.0,21.02,42600.0,18.6039,18.6216,18.5862,18.6039,42600.0
2014-02-19 14:55:00,21.03,21.04,21.0,21.03,106000.0,18.6127,18.6216,18.5862,18.6127,106000.0
2014-02-19 15:00:00,21.03,21.07,21.02,21.07,103800.0,18.6127,18.6481,18.6039,18.6481,103800.0
2014-02-19 15:05:00,21.06,21.08,21.04,21.05,41200.0,18.6393,18.657,18.6216,18.6304,41200.0
2014-02-19 15:10:00,21.04,21.05,21.0,21.01,90700.0,18.6216,18.6304,18.5862,18.595,90700.0
2014-02-19 15:15:00,21.02,21.03,20.98,20.99,128800.0,18.6039,18.6127,18.5685,18.5773,128800.0
2014-02-19 15:20:00,21.0,21.01,20.96,20.99,87200.0,18.5862,18.595,18.5508,18.5773,87200.0
2014-02-19 15:25:00,20.99,21.01,20.98,21.0,115600.0,18.5773,18.595,18.5685,18.5862,115600.0
2014-02-19 15:30:00,20.99,21.01,20.96,20.96,197200.0,18.5773,18.595,18.5508,18.5508,197200.0
2014-02-19 15:35:00,20.96,20.98,20.95,20.98,147500.0,18.5508,18.5685,18.5419,18.5685,147500.0
2014-02-19 15:40:00,20.98,20.99,20.95,20.98,112800.0,18.5685,18.5773,18.5419,18.5685,112800.0
2014-02-19 15:45:00,20.98,20.99,20.92,20.95,250500.0,18.5685,18.5773,18.5154,18.5419,250500.0
2014-02-19 15:50:00,20.95,20.96,20.93,20.94,410600.0,18.5419,18.5508,18.5242,18.5331,410600.0
2014-02-19 15:55:00,20.94,20.96,20.93,20.96,303600.0,18.5331,18.5508,18.5242,18.5508,303600.0
2014-02-20 09:30:00,21.04,21.18,21.03,21.18,159000.0,18.6216,18.7455,18.6127,18.7455,159000.0
2014-02-20 09:35:00,21.18,21.21,21.05,21.07,137500.0,18.7455,18.772,18.6304,18.6481,137500.0
2014-02-20 09:40:00,21.07,21.1,20.99,21.07,139000.0,18.6481,18.6747,18.5773,18.6481,139000.0
2014-02-20 09:45:00,21.07,21.09,21.01,21.01,106000.0,18.6481,18.6658,18.595,18.595,106000.0
2014-02-20 09:50:00,21.02,21.12,21.02,21.11,98800.0,18.6039,18.6924,18.6039,18.6835,98800.0
2014-02-20 09:55:00,21.1,21.1,21.01,21.02,103700.0,18.6747,18.6747,18.595,18.6039,103700.0
2014-02-20 10:00:00,21.02,21.07,20.97,21.07,187200.0,18.6039,18.6481,18.5596,18.6481,187200.0
2014-02-20 10:05:00,21.07,21.12,20.99,21.02,115000.0,18.6481,18.6924,18.5773,18.6039,115000.0
2014-02-20 10:10:00,21.02,21.13,21.01,21.12,150200.0,18.6039,18.7012,18.595,18.6924,150200.0
2014-02-20 10:15:00,21.12,21.13,21.08,21.09,239200.0,18.6924,18.7012,18.657,18.6658,239200.0
2014-02-20 10:20:00,21.1,21.11,21.02,21.08,100000.0,18.6747,18.6835,18.6039,18.657,100000.0
2014-02-20 10:25:00,21.08,21.16,21.08,21.15,101000.0,18.657,18.7278,18.657,18.7189,101000.0
2014-02-20 10:30:00,21.15,21.25,21.14,21.22,165200.0,18.7189,18.8074,18.7101,18.7809,165200.0
2014-02-20 10:35:00,21.22,21.24,21.2,21.24,112100.0,18.7809,18.7986,18.7632,18.7986,112100.0
2014-02-20 10:40:00,21.23,21.28,21.23,21.26,147000.0,18.7897,18.834,18.7897,18.8163,147000.0
2014-02-20 10:45:00,21.26,21.31,21.26,21.28,81700.0,18.8163,18.8606,18.8163,18.834,81700.0
2014-02-20 10:50:00,21.28,21.29,21.25,21.28,83500.0,18.834,18.8429,18.8074,18.834,83500.0
2014-02-20 10:55:00,21.28,21.32,21.23,21.26,83600.0,18.834,18.8694,18.7897,18.8163,83600.0
2014-02-20 11:00:00,21.25,21.28,21.23,21.27,99500.0,18.8074,18.834,18.7897,18.8251,99500.0
2014-02-20 11:05:00,21.27,21.31,21.26,21.31,57300.0,18.8251,18.8606,18.8163,18.8606,57300.0
2014-02-20 11:10:00,21.31,21.32,21.29,21.3,66000.0,18.8606,18.8694,18.8429,18.8517,66000.0
2014-02-20 11:15:00,21.29,21.32,21.29,21.31,44400.0,18.8429,18.8694,18.8429,18.8606,44400.0
2014-02-20 11:20:00,21.3,21.34,21.27,21.28,68400.0,18.8517,18.8871,18.8251,18.834,68400.0
2014-02-20 11:25:00,21.28,21.29,21.26,21.27,65600.0,18.834,18.8429,18.8163,18.8251,65600.0
2014-02-20 11:30:00,21.27,21.3,21.26,21.27,55600.0,18.8251,18.8517,18.8163,18.8251,55600.0
2014-02-20 11:35:00,21.28,21.32,21.25,21.26,73800.0,18.834,18.8694,18.8074,18.8163,73800.0
2014-02-20 11:40:00,21.25,21.29,21.25,21.27,53000.0,18.8074,18.8429,18.8074,18.8251,53000.0
2014-02-20 11:45:00,21.27,21.29,21.25,21.28,66500.0,18.8251,18.8429,18.8074,18.834,66500.0
2014-02-20 11:50:00,21.28,21.3,21.27,21.3,119900.0,18.834,18.8517,18.8251,18.8517,119900.0
2014-02-20 11:55:00,21.3,21.32,21.3,21.3,102600.0,18.8517,18.8694,18.8517,18.8517,102600.0
2014-02-20 12:00:00,21.3,21.35,21.3,21.35,38200.0,18.8517,18.896,18.8517,18.896,38200.0
2014-02-20 12:05:00,21.35,21.38,21.35,21.38,78300.0,18.896,18.9225,18.896,18.9225,78300.0
2014-02-20 12:10:00,21.38,21.38,21.33,21.33,82300.0,18.9225,18.9225,18.8783,18.8783,82300.0
2014-02-20 12:15:00,21.33,21.38,21.33,21.35,76900.0,18.8783,18.9225,18.8783,18.896,76900.0
2014-02-20 12:20:00,21.36,21.37,21.33,21.36,32800.0,18.9048,18.9137,18.8783,18.9048,32800.0
2014-02-20 12:25:00,21.36,21.39,21.35,21.39,63900.0,18.9048,18.9314,18.896,18.9314,63900.0
2014-02-20 12:30:00,21.38,21.4,21.37,21.38,51200.0,18.9225,18.9402,18.9137,18.9225,51200.0
2014-02-20 12:35:00,21.38,21.4,21.36,21.36,55700.0,18.9225,18.9402,18.9048,18.9048,55700.0
2014-02-20 12:40:00,21.36,21.4,21.36,21.4,24300.0,18.9048,18.9402,18.9048,18.9402,24300.0
2014-02-20 12:45:00,21.4,21.41,21.37,21.39,78200.0,18.9402,18.9491,18.9137,18.9314,78200.0
2014-02-20 12:50:00,21.4,21.43,21.39,21.39,77600.0,18.9402,18.9668,18.9314,18.9314,77600.0
2014-02-20 12:55:00,21.39,21.43,21.39,21.43,49600.0,18.9314,18.9668,18.9314,18.9668,49600.0
2014-02-20 13:00:00,21.43,21.52,21.43,21.51,309900.0,18.9668,19.0464,18.9668,19.0376,309900.0
2014-02-20 13:05:00,21.51,21.58,21.5,21.57,126300.0,19.0376,19.0995,19.0287,19.0907,126300.0
2014-02-20 13:10:00,21.57,21.6,21.53,21.55,159000.0,19.0907,19.1172,19.0553,19.073,159000.0
2014-02-20 13:15:00,21.56,21.59,21.55,21.56,137400.0,19.0818,19.1084,19.073,19.0818,137400.0
2014-02-20 13:20:00,21.56,21.59,21.53,21.58,64800.0,19.0818,19.1084,19.0553,19.0995,64800.0
2014-02-20 13:25:00,21.59,21.6,21.55,21.55,82600.0,19.1084,19.1172,19.073,19.073,82600.0
2014-02-20 13:30:00,21.54,21.59,21.54,21.57,77300.0,19.0641,19.1084,19.0641,19.0907,77300.0
2014-02-20 13:35:00,21.57,21.6,21.56,21.56,58200.0,19.0907,19.1172,19.0818,19.0818,58200.0
2014-02-20 13:40:00,21.56,21.56,21.5,21.53,44000.0,19.0818,19.0818,19.0287,19.0553,44000.0
2014-02-20 13:45:00,21.53,21.55,21.52,21.54,61300.0,19.0553,19.073,19.0464,19.0641,61300.0
2014-02-20 13:50:00,21.54,21.57,21.52,21.53,119100.0,19.0641,19.0907,19.0464,19.0553,119100.0
2014-02-20 13:55:00,21.53,21.55,21.53,21.55,18200.0,19.0553,19.073,19.0553,19.073,18200.0
2014-02-20 14:00:00,21.54,21.55,21.45,21.45,72600.0,19.0641,19.073,18.9845,18.9845,72600.0
2014-02-20 14:05:00,21.45,21.46,21.43,21.45,85100.0,18.9845,18.9933,18.9668,18.9845,85100.0
2014-02-20 14:10:00,21.45,21.51,21.45,21.51,51200.0,18.9845,19.0376,18.9845,19.0376,51200.0
2014-02-20 14:15:00,21.51,21.52,21.48,21.51,89600.0,19.0376,19.0464,19.011,19.0376,89600.0
2014-02-20 14:20:00,21.52,21.56,21.52,21.53,65700.0,19.0464,19.0818,19.0464,19.0553,65700.0
2014-02-20 14:25:00,21.53,21.58,21.52,21.58,78700.0,19.0553,19.0995,19.0464,19.0995,78700.0
2014-02-20 14:30:00,21.57,21.59,21.55,21.56,58400.0,19.0907,19.1084,19.073,19.0818,58400.0
2014-02-20 14:35:00,21.56,21.58,21.54,21.58,76000.0,19.0818,19.0995,19.0641,19.0995,76000.0
2014-02-20 14:40:00,21.58,21.64,21.57,21.63,173500.0,19.0995,19.1526,19.0907,19.1438,173500.0
2014-02-20 14:45:00,21.62,21.65,21.59,21.64,166800.0,19.1349,19.1615,19.1084,19.1526,166800.0
2014-02-20 14:50:00,21.65,21.65,21.61,21.64,65400.0,19.1615,19.1615,19.1261,19.1526,65400.0
2014-02-20 14:55:00,21.64,21.71,21.63,21.71,256400.0,19.1526,19.2146,19.1438,19.2146,256400.0
2014-02-20 15:00:00,21.7,21.73,21.7,21.72,150500.0,19.2057,19.2323,19.2057,19.2234,150500.0
2014-02-20 15:05:00,21.72,21.74,21.7,21.73,166100.0,19.2234,19.2411,19.2057,19.2323,166100.0
2014-02-20 15:10:00,21.72,21.76,21.71,21.73,313300.0,19.2234,19.2588,19.2146,19.2323,313300.0
2014-02-20 15:15:00,21.72,21.72,21.66,21.7,118200.0,19.2234,19.2234,19.1703,19.2057,118200.0
2014-02-20 15:20:00,21.71,21.71,21.7,21.7,56800.0,19.2146,19.2146,19.2057,19.2057,56800.0
2014-02-20 15:25:00,21.71,21.72,21.67,21.67,128900.0,19.2146,19.2234,19.1792,19.1792,128900.0
2014-02-20 15:30:00,21.68,21.69,21.64,21.64,142800.0,19.188,19.1969,19.1526,19.1526,142800.0
2014-02-20 15:35:00,21.64,21.67,21.64,21.66,111800.0,19.1526,19.1792,19.1526,19.1703,111800.0
2014-02-20 15:40:00,21.66,21.69,21.65,21.69,140600.0,19.1703,19.1969,19.1615,19.1969,140600.0
2014-02-20 15:45:00,21.69,21.74,21.69,21.74,187000.0,19.1969,19.2411,19.1969,19.2411,187000.0
2014-02-20 15:50:00,21.74,21.74,21.69,21.7,230600.0,19.2411,19.2411,19.1969,19.2057,230600.0
2014-02-20 15:55:00,21.71,21.71,21.7,21.7,199900.0,19.2146,19.2146,19.2057,19.2057,199900.0
2014-02-21 09:30:00,21.7,21.75,21.61,21.74,319900.0,19.2057,19.25,19.1261,19.2411,319900.0
2014-02-21 09:35:00,21.74,21.87,21.74,21.81,175100.0,19.2411,19.3562,19.2411,19.3031,175100.0
2014-02-21 09:40:00,21.82,21.92,21.8,21.9,205700.0,19.3119,19.4004,19.2942,19.3827,205700.0
2014-02-21 09:45:00,21.9,21.92,21.86,21.88,102700.0,19.3827,19.4004,19.3473,19.365,102700.0
2014-02-21 09:50:00,21.89,21.91,21.85,21.85,98200.0,19.3739,19.3916,19.3385,19.3385,98200.0
2014-02-21 09:55:00,21.85,21.87,21.77,21.8,105700.0,19.3385,19.3562,19.2677,19.2942,105700.0
2014-02-21 10:00:00,21.8,21.83,21.75,21.75,172500.0,19.2942,19.3208,19.25,19.25,172500.0
2014-02-21 10:05:00,21.75,21.81,21.74,21.75,109000.0,19.25,19.3031,19.2411,19.25,109000.0
2014-02-21 10:10:00,21.75,21.77,21.71,21.74,325600.0,19.25,19.2677,19.2146,19.2411,325600.0
2014-02-21 10:15:00,21.74,21.81,21.72,21.81,274500.0,19.2411,19.3031,19.2234,19.3031,274500.0
2014-02-21 10:20:00,21.81,21.81,21.74,21.77,484200.0,19.3031,19.3031,19.2411,19.2677,484200.0
2014-02-21 10:25:00,21.77,21.79,21.74,21.76,266900.0,19.2677,19.2854,19.2411,19.2588,266900.0
2014-02-21 10:30:00,21.77,21.78,21.73,21.73,101400.0,19.2677,19.2765,19.2323,19.2323,101400.0
2014-02-21 10:35:00,21.73,21.78,21.73,21.78,79100.0,19.2323,19.2765,19.2323,19.2765,79100.0
2014-02-21 10:40:00,21.77,21.83,21.77,21.8,83100.0,19.2677,19.3208,19.2677,19.2942,83100.0
2014-02-21 10:45:00,21.8,21.81,21.75,21.76,71100.0,19.2942,19.3031,19.25,19.2588,71100.0
2014-02-21 10:50:00,21.75,21.77,21.71,21.73,53000.0,19.25,19.2677,19.2146,19.2323,53000.0
2014-02-21 10:55:00,21.73,21.75,21.7,21.71,63900.0,19.2323,19.25,19.2057,19.2146,63900.0
2014-02-21 11:00:00,21.71,21.75,21.71,21.75,58700.0,19.2146,19.25,19.2146,19.25,58700.0
2014-02-21 11:05:00,21.74,21.75,21.72,21.75,143100.0,19.2411,19.25,19.2234,19.25,143100.0
2014-02-21 11:10:00,21.75,21.76,21.71,21.71,80300.0,19.25,19.2588,19.2146,19.2146,80300.0
2014-02-21 11:15:00,21.72,21.73,21.71,21.73,67300.0,19.2234,19.2323,19.2146,19.2323,67300.0
2014-02-21 11:20:00,21.73,21.76,21.72,21.75,213600.0,19.2323,19.2588,19.2234,19.25,213600.0
2014-02-21 11:25:00,21.75,21.75,21.72,21.72,226800.0,19.25,19.25,19.2234,19.2234,226800.0
2014-02-21 11:30:00,21.73,21.75,21.72,21.73,80400.0,19.2323,19.25,19.2234,19.2323,80400.0
2014-02-21 11:35:00,21.73,21.75,21.71,21.72,70500.0,19.2323,19.25,19.2146,19.2234,70500.0
2014-02-21 11:40:00,21.73,21.73,21.7,21.71,34800.0,19.2323,19.2323,19.2057,19.2146,34800.0
2014-02-21 11:45:00,21.71,21.71,21.68,21.7,80100.0,19.2146,19.2146,19.188,19.2057,80100.0
2014-02-21 11:50:00,21.71,21.71,21.65,21.66,86300.0,19.2146,19.2146,19.1615,19.1703,86300.0
2014-02-21 11:55:00,21.67,21.69,21.67,21.68,45400.0,19.1792,19.1969,19.1792,19.188,45400.0
2014-02-21 12:00:00,21.69,21.75,21.69,21.75,69500.0,19.1969,19.25,19.1969,19.25,69500.0
2014-02-21 12:05:00,21.74,21.77,21.73,21.73,116900.0,19.2411,19.2677,19.2323,19.2323,116900.0
2014-02-21 12:10:00,21.73,21.76,21.72,21.72,98800.0,19.2323,19.2588,19.2234,19.2234,98800.0
2014-02-21 12:15:00,21.73,21.76,21.72,21.74,44200.0,19.2323,19.2588,19.2234,19.2411,44200.0
2014-02-21 12:20:00,21.75,21.77,21.74,21.76,86200.0,19.25,19.2677,19.2411,19.2588,86200.0
2014-02-21 12:25:00,21.76,21.82,21.76,21.82,69100.0,19.2588,19.3119,19.2588,19.3119,69100.0
2014-02-21 12:30:00,21.82,21.84,21.79,21.83,118000.0,19.3119,19.3296,19.2854,19.3208,118000.0
2014-02-21 12:35:00,21.83,21.85,21.82,21.84,36800.0,19.3208,19.3385,19.3119,19.3296,36800.0
2014-02-21 12:40:00,21.85,21.86,21.78,21.79,132100.0,19.3385,19.3473,19.2765,19.2854,132100.0
2014-02-21 12:45:00,21.78,21.78,21.73,21.75,53000.0,19.2765,19.2765,19.2323,19.25,53000.0
2014-02-21 12:50:00,21.75,21.8,21.74,21.79,44400.0,19.25,19.2942,19.2411,19.2854,44400.0
2014-02-21 12:55:00,21.8,21.8,21.77,21.77,35100.0,19.2942,19.2942,19.2677,19.2677,35100.0
2014-02-21 13:00:00,21.77,21.78,21.75,21.76,35000.0,19.2677,19.2765,19.25,19.2588,35000.0
2014-02-21 13:05:00,21.77,21.8,21.76,21.77,66500.0,19.2677,19.2942,19.2588,19.2677,66500.0
2014-02-21 13:10:00,21.76,21.78,21.75,21.78,24100.0,19.2588,19.2765,19.25,19.2765,24100.0
2014-02-21 13:15:00,21.78,21.78,21.77,21.78,13100.0,19.2765,19.2765,19.2677,19.2765,13100.0
2014-02-21 13:20:00,21.78,21.79,21.77,21.79,25800.0,19.2765,19.2854,19.2677,19.2854,25800.0
2014-02-21 13:25:00,21.79,21.81,21.75,21.79,93500.0,19.2854,19.3031,19.25,19.2854,93500.0
2014-02-21 13:30:00,21.78,21.8,21.75,21.77,81600.0,19.2765,19.2942,19.25,19.2677,81600.0
2014-02-21 13:35:00,21.78,21.79,21.74,21.76,122700.0,19.2765,19.2854,19.2411,19.2588,122700.0
2014-02-21 13:40:00,21.76,21.78,21.75,21.78,34500.0,19.2588,19.2765,19.25,19.2765,34500.0
2014-02-21 13:45:00,21.78,21.8,21.77,21.8,38700.0,19.2765,19.2942,19.2677,19.2942,38700.0
2014-02-21 13:50:00,21.8,21.8,21.79,21.8,31000.0,19.2942,19.2942,19.2854,19.2942,31000.0
2014-02-21 13:55:00,21.8,21.82,21.77,21.79,77300.0,19.2942,19.3119,19.2677,19.2854,77300.0
2014-02-21 14:00:00,21.79,21.82,21.77,21.78,44800.0,19.2854,19.3119,19.2677,19.2765,44800.0
2014-02-21 14:05:00,21.77,21.81,21.75,21.76,117400.0,19.2677,19.3031,19.25,19.2588,117400.0
2014-02-21 14:10:00,21.76,21.77,21.75,21.75,335400.0,19.2588,19.2677,19.25,19.25,335400.0
2014-02-21 14:15:00,21.75,21.78,21.75,21.77,71300.0,19.25,19.2765,19.25,19.2677,71300.0
2014-02-21 14:20:00,21.77,21.78,21.76,21.78,73600.0,19.2677,19.2765,19.2588,19.2765,73600.0
2014-02-21 14:25:00,21.78,21.82,21.78,21.79,50800.0,19.2765,19.3119,19.2765,19.2854,50800.0
2014-02-21 14:30:00,21.79,21.81,21.76,21.8,81300.0,19.2854,19.3031,19.2588,19.2942,81300.0
2014-02-21 14:35:00,21.8,21.82,21.79,21.81,72400.0,19.2942,19.3119,19.2854,19.3031,72400.0
2014-02-21 14:40:00,21.8,21.82,21.79,21.8,90600.0,19.2942,19.3119,19.2854,19.2942,90600.0
2014-02-21 14:45:00,21.8,21.82,21.79,21.8,52400.0,19.2942,19.3119,19.2854,19.2942,52400.0
2014-02-21 14:50:00,21.8,21.81,21.77,21.78,45700.0,19.2942,19.3031,19.2677,19.2765,45700.0
2014-02-21 14:55:00,21.78,21.79,21.77,21.79,53000.0,19.2765,19.2854,19.2677,19.2854,53000.0
2014-02-21 15:00:00,21.79,21.8,21.78,21.78,75500.0,19.2854,19.2942,19.2765,19.2765,75500.0
2014-02-21 15:05:00,21.78,21.82,21.78,21.81,46800.0,19.2765,19.3119,19.2765,19.3031,46800.0
2014-02-21 15:10:00,21.81,21.82,21.75,21.77,206400.0,19.3031,19.3119,19.25,19.2677,206400.0
2014-02-21 15:15:00,21.76,21.8,21.76,21.79,95100.0,19.2588,19.2942,19.2588,19.2854,95100.0
2014-02-21 15:20:00,21.79,21.81,21.78,21.8,77200.0,19.2854,19.3031,19.2765,19.2942,77200.0
2014-02-21 15:25:00,21.8,21.82,21.79,21.82,41100.0,19.2942,19.3119,19.2854,19.3119,41100.0
2014-02-21 15:30:00,21.81,21.82,21.79,21.79,48300.0,19.3031,19.3119,19.2854,19.2854,48300.0
2014-02-21 15:35:00,21.79,21.81,21.77,21.77,116400.0,19.2854,19.3031,19.2677,19.2677,116400.0
2014-02-21 15:40:00,21.78,21.8,21.77,21.77,95400.0,19.2765,19.2942,19.2677,19.2677,95400.0
2014-02-21 15:45:00,21.77,21.78,21.75,21.76,308700.0,19.2677,19.2765,19.25,19.2588,308700.0
2014-02-21 15:50:00,21.75,21.76,21.75,21.75,54700.0,19.25,19.2588,19.25,19.25,54700.0
2014-02-21 15:55:00,21.76,21.76,21.75,21.75,161400.0,19.2588,19.2588,19.25,19.25,161400.0
2014-02-24 09:30:00,21.76,21.9,21.73,21.83,163000.0,19.2588,19.3827,19.2323,19.3208,163000.0
2014-02-24 09:35:00,21.82,21.9,21.78,21.84,449600.0,19.3119,19.3827,19.2765,19.3296,449600.0
2014-02-24 09:40:00,21.83,21.96,21.82,21.96,121600.0,19.3208,19.4358,19.3119,19.4358,121600.0
2014-02-24 09:45:00,21.95,22.02,21.92,22.02,490000.0,19.427,19.4889,19.4004,19.4889,490000.0
2014-02-24 09:50:00,22.01,22.03,21.98,22.01,391600.0,19.4801,19.4978,19.4535,19.4801,391600.0
2014-02-24 09:55:00,22.02,22.03,22.0,22.03,72300.0,19.4889,19.4978,19.4712,19.4978,72300.0
2014-02-24 10:00:00,22.03,22.04,21.96,21.99,333800.0,19.4978,19.5066,19.4358,19.4624,333800.0
2014-02-24 10:05:00,21.99,22.03,21.98,22.01,94700.0,19.4624,19.4978,19.4535,19.4801,94700.0
2014-02-24 10:10:00,22.02,22.04,22.01,22.03,65400.0,19.4889,19.5066,19.4801,19.4978,65400.0
2014-02-24 10:15:00,22.03,22.04,22.02,22.04,46300.0,19.4978,19.5066,19.4889,19.5066,46300.0
2014-02-24 10:20:00,22.04,22.05,22.0,22.01,209700.0,19.5066,19.5155,19.4712,19.4801,209700.0
2014-02-24 10:25:00,22.01,22.02,21.99,22.0,219500.0,19.4801,19.4889,19.4624,19.4712,219500.0
2014-02-24 10:30:00,22.01,22.02,21.97,21.98,248000.0,19.4801,19.4889,19.4447,19.4535,248000.0
2014-02-24 10:35:00,21.98,22.03,21.98,22.03,100500.0,19.4535,19.4978,19.4535,19.4978,100500.0
2014-02-24 10:40:00,22.03,22.03,22.0,22.0,105500.0,19.4978,19.4978,19.4712,19.4712,105500.0
2014-02-24 10:45:00,22.01,22.03,22.0,22.0,129200.0,19.4801,19.4978,19.4712,19.4712,129200.0
2014-02-24 10:50:00,22.01,22.05,22.01,22.04,89000.0,19.4801,19.5155,19.4801,19.5066,89000.0
2014-02-24 10:55:00,22.04,22.05,22.03,22.05,60000.0,19.5066,19.5155,19.4978,19.5155,60000.0
2014-02-24 11:00:00,22.04,22.05,22.02,22.03,57400.0,19.5066,19.5155,19.4889,19.4978,57400.0
2014-02-24 11:05:00,22.04,22.05,22.03,22.04,34600.0,19.5066,19.5155,19.4978,19.5066,34600.0
2014-02-24 11:10:00,22.03,22.05,22.03,22.04,40900.0,19.4978,19.5155,19.4978,19.5066,40900.0
2014-02-24 11:15:00,22.05,22.05,22.04,22.04,28800.0,19.5155,19.5155,19.5066,19.5066,28800.0
2014-02-24 11:20:00,22.04,22.05,22.02,22.04,97500.0,19.5066,19.5155,19.4889,19.5066,97500.0
2014-02-24 11:25:00,22.03,22.05,22.03,22.03,97100.0,19.4978,19.5155,19.4978,19.4978,97100.0
2014-02-24 11:30:00,22.04,22.05,22.03,22.05,45100.0,19.5066,19.5155,19.4978,19.5155,45100.0
2014-02-24 11:35:00,22.05,22.09,22.03,22.07,300000.0,19.5155,19.5509,19.4978,19.5332,300000.0
2014-02-24 11:40:00,22.07,22.1,22.07,22.09,79500.0,19.5332,19.5597,19.5332,19.5509,79500.0
2014-02-24 11:45:00,22.09,22.1,22.05,22.05,86000.0,19.5509,19.5597,19.5155,19.5155,86000.0
2014-02-24 11:50:00,22.05,22.1,22.05,22.09,84100.0,19.5155,19.5597,19.5155,19.5509,84100.0
2014-02-24 11:55:00,22.1,22.15,22.09,22.15,147400.0,19.5597,19.604,19.5509,19.604,147400.0
2014-02-24 12:00:00,22.15,22.17,22.12,22.16,140500.0,19.604,19.6217,19.5774,19.6129,140500.0
2014-02-24 12:05:00,22.17,22.23,22.16,22.23,117000.0,19.6217,19.6748,19.6129,19.6748,117000.0
2014-02-24 12:10:00,22.23,22.25,22.21,22.22,132900.0,19.6748,19.6925,19.6571,19.666,132900.0
2014-02-24 12:15:00,22.23,22.24,22.22,22.23,112000.0,19.6748,19.6837,19.666,19.6748,112000.0
2014-02-24 12:20:00,22.23,22.28,22.23,22.25,135900.0,19.6748,19.7191,19.6748,19.6925,135900.0
2014-02-24 12:25:00,22.25,22.25,22.22,22.22,74300.0,19.6925,19.6925,19.666,19.666,74300.0
2014-02-24 12:30:00,22.23,22.25,22.22,22.25,63800.0,19.6748,19.6925,19.666,19.6925,63800.0
2014-02-24 12:35:00,22.24,22.24,22.21,22.21,55000.0,19.6837,19.6837,19.6571,19.6571,55000.0
2014-02-24 12:40:00,22.22,22.22,22.17,22.18,64900.0,19.666,19.666,19.6217,19.6306,64900.0
2014-02-24 12:45:00,22.17,22.21,22.17,22.2,84400.0,19.6217,19.6571,19.6217,19.6483,84400.0
2014-02-24 12:50:00,22.2,22.21,22.17,22.17,60800.0,19.6483,19.6571,19.6217,19.6217,60800.0
2014-02-24 12:55:00,22.17,22.18,22.15,22.16,59500.0,19.6217,19.6306,19.604,19.6129,59500.0
2014-02-24 13:00:00,22.16,22.18,22.16,22.17,40300.0,19.6129,19.6306,19.6129,19.6217,40300.0
2014-02-24 13:05:00,22.17,22.18,22.16,22.16,30600.0,19.6217,19.6306,19.6129,19.6129,30600.0
2014-02-24 13:10:00,22.17,22.18,22.16,22.18,30200.0,19.6217,19.6306,19.6129,19.6306,30200.0
2014-02-24 13:15:00,22.17,22.18,22.17,22.18,29400.0,19.6217,19.6306,19.6217,19.6306,29400.0
2014-02-24 13:20:00,22.18,22.2,22.17,22.2,29600.0,19.6306,19.6483,19.6217,19.6483,29600.0
2014-02-24 13:25:00,22.19,22.22,22.18,22.21,52500.0,19.6394,19.666,19.6306,19.6571,52500.0
2014-02-24 13:30:00,22.21,22.21,22.18,22.19,61500.0,19.6571,19.6571,19.6306,19.6394,61500.0
2014-02-24 13:35:00,22.19,22.19,22.16,22.17,65100.0,19.6394,19.6394,19.6129,19.6217,65100.0
2014-02-24 13:40:00,22.17,22.19,22.16,22.18,95100.0,19.6217,19.6394,19.6129,19.6306,95100.0
2014-02-24 13:45:00,22.19,22.2,22.17,22.2,45500.0,19.6394,19.6483,19.6217,19.6483,45500.0
2014-02-24 13:50:00,22.19,22.2,22.17,22.18,30400.0,19.6394,19.6483,19.6217,19.6306,30400.0
2014-02-24 13:55:00,22.18,22.19,22.17,22.19,37200.0,19.6306,19.6394,19.6217,19.6394,37200.0
2014-02-24 14:00:00,22.19,22.22,22.17,22.17,140100.0,19.6394,19.666,19.6217,19.6217,140100.0
2014-02-24 14:05:00,22.17,22.17,22.12,22.14,67600.0,19.6217,19.6217,19.5774,19.5951,67600.0
2014-02-24 14:10:00,22.13,22.14,22.12,22.12,61700.0,19.5863,19.5951,19.5774,19.5774,61700.0
2014-02-24 14:15:00,22.13,22.15,22.13,22.14,49500.0,19.5863,19.604,19.5863,19.5951,49500.0
2014-02-24 14:20:00,22.14,22.15,22.13,22.14,31500.0,19.5951,19.604,19.5863,19.5951,31500.0
2014-02-24 14:25:00,22.14,22.14,22.12,22.13,28900.0,19.5951,19.5951,19.5774,19.5863,28900.0
2014-02-24 14:30:00,22.12,22.15,22.12,22.13,51300.0,19.5774,19.604,19.5774,19.5863,51300.0
2014-02-24 14:35:00,22.13,22.13,22.1,22.13,53200.0,19.5863,19.5863,19.5597,19.5863,53200.0
2014-02-24 14:40:00,22.14,22.14,22.12,22.12,36200.0,19.5951,19.5951,19.5774,19.5774,36200.0
2014-02-24 14:45:00,22.12,22.14,22.12,22.14,36700.0,19.5774,19.5951,19.5774,19.5951,36700.0
2014-02-24 14:50:00,22.14,22.16,22.13,22.15,43600.0,19.5951,19.6129,19.5863,19.604,43600.0
2014-02-24 14:55:00,22.15,22.15,22.13,22.13,26000.0,19.604,19.604,19.5863,19.5863,26000.0
2014-02-24 15:00:00,22.12,22.13,22.11,22.12,173200.0,19.5774,19.5863,19.5686,19.5774,173200.0
2014-02-24 15:05:00,22.12,22.13,22.11,22.12,70300.0,19.5774,19.5863,19.5686,19.5774,70300.0
2014-02-24 15:10:00,22.13,22.13,22.08,22.09,69900.0,19.5863,19.5863,19.542,19.5509,69900.0
2014-02-24 15:15:00,22.09,22.13,22.08,22.13,110100.0,19.5509,19.5863,19.542,19.5863,110100.0
2014-02-24 15:20:00,22.13,22.13,22.12,22.13,17400.0,19.5863,19.5863,19.5774,19.5863,17400.0
2014-02-24 15:25:00,22.13,22.14,22.1,22.1,132000.0,19.5863,19.5951,19.5597,19.5597,132000.0
2014-02-24 15:30:00,22.1,22.12,22.08,22.12,120200.0,19.5597,19.5774,19.542,19.5774,120200.0
2014-02-24 15:35:00,22.12,22.16,22.12,22.16,120600.0,19.5774,19.6129,19.5774,19.6129,120600.0
2014-02-24 15:40:00,22.15,22.18,22.15,22.18,249700.0,19.604,19.6306,19.604,19.6306,249700.0
2014-02-24 15:45:00,22.17,22.18,22.16,22.16,146400.0,19.6217,19.6306,19.6129,19.6129,146400.0
2014-02-24 15:50:00,22.17,22.17,22.13,22.16,213500.0,19.6217,19.6217,19.5863,19.6129,213500.0
2014-02-24 15:55:00,22.16,22.18,22.15,22.15,548700.0,19.6129,19.6306,19.604,19.604,548700.0
2014-02-25 09:30:00,22.18,22.27,22.15,22.24,219400.0,19.6306,19.7102,19.604,19.6837,219400.0
2014-02-25 09:35:00,22.24,22.39,22.17,22.27,337700.0,19.6837,19.8164,19.6217,19.7102,337700.0
2014-02-25 09:40:00,22.27,22.42,22.27,22.39,420300.0,19.7102,19.843,19.7102,19.8164,420300.0
2014-02-25 09:45:00,22.39,22.53,22.39,22.52,266400.0,19.8164,19.9403,19.8164,19.9315,266400.0
2014-02-25 09:50:00,22.52,22.54,22.47,22.47,119300.0,19.9315,19.9492,19.8872,19.8872,119300.0
2014-02-25 09:55:00,22.46,22.47,22.32,22.33,145700.0,19.8784,19.8872,19.7545,19.7633,145700.0
2014-02-25 10:00:00,22.34,22.34,22.26,22.3,146800.0,19.7722,19.7722,19.7014,19.7368,146800.0
2014-02-25 10:05:00,22.31,22.38,22.31,22.37,99200.0,19.7456,19.8076,19.7456,19.7987,99200.0
2014-02-25 10:10:00,22.37,22.45,22.36,22.39,127300.0,19.7987,19.8695,19.7899,19.8164,127300.0
2014-02-25 10:15:00,22.39,22.41,22.36,22.37,161600.0,19.8164,19.8341,19.7899,19.7987,161600.0
2014-02-25 10:20:00,22.37,22.43,22.36,22.43,262600.0,19.7987,19.8518,19.7899,19.8518,262600.0
2014-02-25 10:25:00,22.44,22.45,22.39,22.42,106200.0,19.8607,19.8695,19.8164,19.843,106200.0
2014-02-25 10:30:00,22.42,22.47,22.41,22.47,57500.0,19.843,19.8872,19.8341,19.8872,57500.0
2014-02-25 10:35:00,22.47,22.53,22.45,22.53,112800.0,19.8872,19.9403,19.8695,19.9403,112800.0
2014-02-25 10:40:00,22.52,22.54,22.48,22.54,149900.0,19.9315,19.9492,19.8961,19.9492,149900.0
2014-02-25 10:45:00,22.54,22.55,22.48,22.48,102900.0,19.9492,19.958,19.8961,19.8961,102900.0
2014-02-25 10:50:00,22.48,22.5,22.45,22.46,83100.0,19.8961,19.9138,19.8695,19.8784,83100.0
2014-02-25 10:55:00,22.47,22.49,22.46,22.48,63400.0,19.8872,19.9049,19.8784,19.8961,63400.0
2014-02-25 11:00:00,22.48,22.5,22.42,22.44,92800.0,19.8961,19.9138,19.843,19.8607,92800.0
2014-02-25 11:05:00,22.44,22.44,22.36,22.39,79900.0,19.8607,19.8607,19.7899,19.8164,79900.0
2014-02-25 11:10:00,22.38,22.45,22.38,22.44,94000.0,19.8076,19.8695,19.8076,19.8607,94000.0
2014-02-25 11:15:00,22.45,22.5,22.45,22.47,109900.0,19.8695,19.9138,19.8695,19.8872,109900.0
2014-02-25 11:20:00,22.48,22.48,22.45,22.46,85900.0,19.8961,19.8961,19.8695,19.8784,85900.0
2014-02-25 11:25:00,22.46,22.55,22.46,22.55,150900.0,19.8784,19.958,19.8784,19.958,150900.0
2014-02-25 11:30:00,22.55,22.55,22.52,22.55,104600.0,19.958,19.958,19.9315,19.958,104600.0
2014-02-25 11:35:00,22.54,22.55,22.52,22.53,102500.0,19.9492,19.958,19.9315,19.9403,102500.0
2014-02-25 11:40:00,22.53,22.54,22.5,22.52,65400.0,19.9403,19.9492,19.9138,19.9315,65400.0
2014-02-25 11:45:00,22.52,22.53,22.5,22.52,118200.0,19.9315,19.9403,19.9138,19.9315,118200.0
2014-02-25 11:50:00,22.51,22.52,22.47,22.48,110900.0,19.9226,19.9315,19.8872,19.8961,110900.0
2014-02-25 11:55:00,22.48,22.48,22.44,22.46,64900.0,19.8961,19.8961,19.8607,19.8784,64900.0
2014-02-25 12:00:00,22.46,22.47,22.4,22.4,43300.0,19.8784,19.8872,19.8253,19.8253,43300.0
2014-02-25 12:05:00,22.4,22.45,22.39,22.44,64100.0,19.8253,19.8695,19.8164,19.8607,64100.0
2014-02-25 12:10:00,22.44,22.47,22.41,22.43,75300.0,19.8607,19.8872,19.8341,19.8518,75300.0
2014-02-25 12:15:00,22.43,22.45,22.43,22.44,48500.0,19.8518,19.8695,19.8518,19.8607,48500.0
2014-02-25 12:20:00,22.44,22.48,22.43,22.48,78100.0,19.8607,19.8961,19.8518,19.8961,78100.0
2014-02-25 12:25:00,22.49,22.51,22.48,22.49,141600.0,19.9049,19.9226,19.8961,19.9049,141600.0
2014-02-25 12:30:00,22.49,22.51,22.47,22.5,106200.0,19.9049,19.9226,19.8872,19.9138,106200.0
2014-02-25 12:35:00,22.5,22.51,22.48,22.49,74700.0,19.9138,19.9226,19.8961,19.9049,74700.0
2014-02-25 12:40:00,22.48,22.49,22.46,22.49,50500.0,19.8961,19.9049,19.8784,19.9049,50500.0
2014-02-25 12:45:00,22.49,22.52,22.48,22.5,34500.0,19.9049,19.9315,19.8961,19.9138,34500.0
2014-02-25 12:50:00,22.51,22.51,22.49,22.5,31400.0,19.9226,19.9226,19.9049,19.9138,31400.0
2014-02-25 12:55:00,22.51,22.51,22.48,22.49,40600.0,19.9226,19.9226,19.8961,19.9049,40600.0
2014-02-25 13:00:00,22.49,22.5,22.48,22.5,61500.0,19.9049,19.9138,19.8961,19.9138,61500.0
2014-02-25 13:05:00,22.49,22.5,22.47,22.49,46000.0,19.9049,19.9138,19.8872,19.9049,46000.0
2014-02-25 13:10:00,22.5,22.5,22.46,22.46,74900.0,19.9138,19.9138,19.8784,19.8784,74900.0
2014-02-25 13:15:00,22.46,22.49,22.46,22.48,52200.0,19.8784,19.9049,19.8784,19.8961,52200.0
2014-02-25 13:20:00,22.47,22.48,22.45,22.45,36000.0,19.8872,19.8961,19.8695,19.8695,36000.0
2014-02-25 13:25:00,22.46,22.46,22.44,22.46,34100.0,19.8784,19.8784,19.8607,19.8784,34100.0
2014-02-25 13:30:00,22.45,22.49,22.44,22.48,40900.0,19.8695,19.9049,19.8607,19.8961,40900.0
2014-02-25 13:35:00,22.48,22.49,22.47,22.48,37800.0,19.8961,19.9049,19.8872,19.8961,37800.0
2014-02-25 13:40:00,22.48,22.49,22.46,22.47,33600.0,19.8961,19.9049,19.8784,19.8872,33600.0
2014-02-25 13:45:00,22.48,22.49,22.46,22.46,71300.0,19.8961,19.9049,19.8784,19.8784,71300.0
2014-02-25 13:50:00,22.46,22.5,22.46,22.48,54600.0,19.8784,19.9138,19.8784,19.8961,54600.0
2014-02-25 13:55:00,22.49,22.49,22.44,22.44,39900.0,19.9049,19.9049,19.8607,19.8607,39900.0
2014-02-25 14:00:00,22.45,22.47,22.41,22.42,63400.0,19.8695,19.8872,19.8341,19.843,63400.0
2014-02-25 14:05:00,22.41,22.44,22.4,22.42,95900.0,19.8341,19.8607,19.8253,19.843,95900.0
2014-02-25 14:10:00,22.41,22.42,22.39,22.4,81200.0,19.8341,19.843,19.8164,19.8253,81200.0
2014-02-25 14:15:00,22.39,22.41,22.37,22.39,65600.0,19.8164,19.8341,19.7987,19.8164,65600.0
2014-02-25 14:20:00,22.38,22.38,22.34,22.34,76800.0,19.8076,19.8076,19.7722,19.7722,76800.0
2014-02-25 14:25:00,22.35,22.36,22.32,22.36,53300.0,19.781,19.7899,19.7545,19.7899,53300.0
2014-02-25 14:30:00,22.36,22.36,22.33,22.35,32200.0,19.7899,19.7899,19.7633,19.781,32200.0
2014-02-25 14:35:00,22.34,22.36,22.33,22.35,80900.0,19.7722,19.7899,19.7633,19.781,80900.0
2014-02-25 14:40:00,22.35,22.39,22.35,22.39,70200.0,19.781,19.8164,19.781,19.8164,70200.0
2014-02-25 14:45:00,22.38,22.4,22.37,22.39,78100.0,19.8076,19.8253,19.7987,19.8164,78100.0
2014-02-25 14:50:00,22.38,22.39,22.36,22.36,123600.0,19.8076,19.8164,19.7899,19.7899,123600.0
2014-02-25 14:55:00,22.36,22.4,22.36,22.38,56200.0,19.7899,19.8253,19.7899,19.8076,56200.0
2014-02-25 15:00:00,22.38,22.39,22.35,22.35,90500.0,19.8076,19.8164,19.781,19.781,90500.0
2014-02-25 15:05:00,22.35,22.36,22.3,22.3,92000.0,19.781,19.7899,19.7368,19.7368,92000.0
2014-02-25 15:10:00,22.3,22.31,22.25,22.26,96400.0,19.7368,19.7456,19.6925,19.7014,96400.0
2014-02-25 15:15:00,22.26,22.26,22.22,22.24,145800.0,19.7014,19.7014,19.666,19.6837,145800.0
2014-02-25 15:20:00,22.24,22.3,22.23,22.28,101700.0,19.6837,19.7368,19.6748,19.7191,101700.0
2014-02-25 15:25:00,22.27,22.28,22.23,22.23,112400.0,19.7102,19.7191,19.6748,19.6748,112400.0
2014-02-25 15:30:00,22.23,22.29,22.23,22.29,81300.0,19.6748,19.7279,19.6748,19.7279,81300.0
2014-02-25 15:35:00,22.29,22.3,22.28,22.3,72700.0,19.7279,19.7368,19.7191,19.7368,72700.0
2014-02-25 15:40:00,22.3,22.3,22.25,22.26,106200.0,19.7368,19.7368,19.6925,19.7014,106200.0
2014-02-25 15:45:00,22.26,22.29,22.24,22.28,368500.0,19.7014,19.7279,19.6837,19.7191,368500.0
2014-02-25 15:50:00,22.27,22.31,22.27,22.28,254300.0,19.7102,19.7456,19.7102,19.7191,254300.0
2014-02-25 15:55:00,22.29,22.31,22.28,22.31,250600.0,19.7279,19.7456,19.7191,19.7456,250600.0
2014-02-26 09:30:00,22.48,22.52,22.35,22.39,193300.0,19.8961,19.9315,19.781,19.8164,193300.0
2014-02-26 09:35:00,22.37,22.47,22.32,22.41,101000.0,19.7987,19.8872,19.7545,19.8341,101000.0
2014-02-26 09:40:00,22.41,22.48,22.36,22.37,97000.0,19.8341,19.8961,19.7899,19.7987,97000.0
2014-02-26 09:45:00,22.36,22.48,22.36,22.44,131900.0,19.7899,19.8961,19.7899,19.8607,131900.0
2014-02-26 09:50:00,22.44,22.48,22.36,22.4,48600.0,19.8607,19.8961,19.7899,19.8253,48600.0
2014-02-26 09:55:00,22.4,22.44,22.38,22.4,94800.0,19.8253,19.8607,19.8076,19.8253,94800.0
2014-02-26 10:00:00,22.42,22.49,22.41,22.48,90800.0,19.843,19.9049,19.8341,19.8961,90800.0
2014-02-26 10:05:00,22.48,22.48,22.37,22.39,46200.0,19.8961,19.8961,19.7987,19.8164,46200.0
2014-02-26 10:10:00,22.4,22.46,22.39,22.42,91300.0,19.8253,19.8784,19.8164,19.843,91300.0
2014-02-26 10:15:00,22.43,22.47,22.42,22.42,59400.0,19.8518,19.8872,19.843,19.843,59400.0
2014-02-26 10:20:00,22.43,22.51,22.43,22.49,136300.0,19.8518,19.9226,19.8518,19.9049,136300.0
2014-02-26 10:25:00,22.5,22.51,22.45,22.45,66700.0,19.9138,19.9226,19.8695,19.8695,66700.0
2014-02-26 10:30:00,22.46,22.52,22.42,22.49,275600.0,19.8784,19.9315,19.843,19.9049,275600.0
2014-02-26 10:35:00,22.49,22.57,22.49,22.56,132200.0,19.9049,19.9757,19.9049,19.9669,132200.0
2014-02-26 10:40:00,22.56,22.6,22.55,22.6,176600.0,19.9669,20.0023,19.958,20.0023,176600.0
2014-02-26 10:45:00,22.59,22.61,22.56,22.57,111900.0,19.9934,20.0111,19.9669,19.9757,111900.0
2014-02-26 10:50:00,22.56,22.6,22.55,22.58,95300.0,19.9669,20.0023,19.958,19.9846,95300.0
2014-02-26 10:55:00,22.58,22.58,22.52,22.53,102800.0,19.9846,19.9846,19.9315,19.9403,102800.0
2014-02-26 11:00:00,22.52,22.52,22.48,22.48,49500.0,19.9315,19.9315,19.8961,19.8961,49500.0
2014-02-26 11:05:00,22.49,22.52,22.48,22.51,54700.0,19.9049,19.9315,19.8961,19.9226,54700.0
2014-02-26 11:10:00,22.5,22.54,22.49,22.51,85300.0,19.9138,19.9492,19.9049,19.9226,85300.0
2014-02-26 11:15:00,22.51,22.52,22.5,22.52,37900.0,19.9226,19.9315,19.9138,19.9315,37900.0
2014-02-26 11:20:00,22.52,22.53,22.5,22.5,55100.0,19.9315,19.9403,19.9138,19.9138,55100.0
2014-02-26 11:25:00,22.5,22.51,22.48,22.51,70000.0,19.9138,19.9226,19.8961,19.9226,70000.0
2014-02-26 11:30:00,22.51,22.55,22.51,22.53,106700.0,19.9226,19.958,19.9226,19.9403,106700.0
2014-02-26 11:35:00,22.52,22.55,22.51,22.52,123600.0,19.9315,19.958,19.9226,19.9315,123600.0
2014-02-26 11:40:00,22.52,22.54,22.51,22.54,149900.0,19.9315,19.9492,19.9226,19.9492,149900.0
2014-02-26 11:45:00,22.54,22.57,22.53,22.53,94400.0,19.9492,19.9757,19.9403,19.9403,94400.0
2014-02-26 11:50:00,22.53,22.55,22.52,22.52,82000.0,19.9403,19.958,19.9315,19.9315,82000.0
2014-02-26 11:55:00,22.52,22.55,22.51,22.53,103700.0,19.9315,19.958,19.9226,19.9403,103700.0
2014-02-26 12:00:00,22.53,22.53,22.49,22.5,35800.0,19.9403,19.9403,19.9049,19.9138,35800.0
2014-02-26 12:05:00,22.5,22.56,22.49,22.55,83200.0,19.9138,19.9669,19.9049,19.958,83200.0
2014-02-26 12:10:00,22.56,22.59,22.54,22.54,78400.0,19.9669,19.9934,19.9492,19.9492,78400.0
2014-02-26 12:15:00,22.53,22.55,22.51,22.52,78800.0,19.9403,19.958,19.9226,19.9315,78800.0
2014-02-26 12:20:00,22.52,22.54,22.51,22.51,53700.0,19.9315,19.9492,19.9226,19.9226,53700.0
2014-02-26 12:25:00,22.51,22.55,22.5,22.53,86400.0,19.9226,19.958,19.9138,19.9403,86400.0
2014-02-26 12:30:00,22.54,22.58,22.53,22.58,85000.0,19.9492,19.9846,19.9403,19.9846,85000.0
2014-02-26 12:35:00,22.58,22.63,22.57,22.62,105100.0,19.9846,20.0288,19.9757,20.02,105100.0
2014-02-26 12:40:00,22.62,22.62,22.56,22.57,114800.0,20.02,20.02,19.9669,19.9757,114800.0
2014-02-26 12:45:00,22.58,22.6,22.54,22.55,121900.0,19.9846,20.0023,19.9492,19.958,121900.0
2014-02-26 12:50:00,22.54,22.55,22.5,22.51,80300.0,19.9492,19.958,19.9138,19.9226,80300.0
2014-02-26 12:55:00,22.51,22.52,22.48,22.48,99500.0,19.9226,19.9315,19.8961,19.8961,99500.0
2014-02-26 13:00:00,22.48,22.48,22.43,22.43,55200.0,19.8961,19.8961,19.8518,19.8518,55200.0
2014-02-26 13:05:00,22.43,22.48,22.43,22.47,78200.0,19.8518,19.8961,19.8518,19.8872,78200.0
2014-02-26 13:10:00,22.47,22.48,22.46,22.48,63200.0,19.8872,19.8961,19.8784,19.8961,63200.0
2014-02-26 13:15:00,22.47,22.48,22.43,22.44,52600.0,19.8872,19.8961,19.8518,19.8607,52600.0
2014-02-26 13:20:00,22.44,22.47,22.44,22.47,44700.0,19.8607,19.8872,19.8607,19.8872,44700.0
2014-02-26 13:25:00,22.47,22.48,22.46,22.48,47000.0,19.8872,19.8961,19.8784,19.8961,47000.0
2014-02-26 13:30:00,22.48,22.49,22.45,22.46,36400.0,19.8961,19.9049,19.8695,19.8784,36400.0
2014-02-26 13:35:00,22.46,22.48,22.46,22.46,20900.0,19.8784,19.8961,19.8784,19.8784,20900.0
2014-02-26 13:40:00,22.47,22.51,22.47,22.5,26600.0,19.8872,19.9226,19.8872,19.9138,26600.0
2014-02-26 13:45:00,22.5,22.51,22.44,22.44,34400.0,19.9138,19.9226,19.8607,19.8607,34400.0
2014-02-26 13:50:00,22.45,22.46,22.43,22.43,25900.0,19.8695,19.8784,19.8518,19.8518,25900.0
2014-02-26 13:55:00,22.44,22.44,22.4,22.42,54300.0,19.8607,19.8607,19.8253,19.843,54300.0
2014-02-26 14:00:00,22.41,22.45,22.41,22.43,57200.0,19.8341,19.8695,19.8341,19.8518,57200.0
2014-02-26 14:05:00,22.42,22.43,22.4,22.41,48400.0,19.843,19.8518,19.8253,19.8341,48400.0
2014-02-26 14:10:00,22.4,22.41,22.33,22.34,122600.0,19.8253,19.8341,19.7633,19.7722,122600.0
2014-02-26 14:15:00,22.35,22.36,22.33,22.33,82500.0,19.781,19.7899,19.7633,19.7633,82500.0
2014-02-26 14:20:00,22.32,22.34,22.3,22.33,67900.0,19.7545,19.7722,19.7368,19.7633,67900.0
2014-02-26 14:25:00,22.32,22.33,22.27,22.28,78500.0,19.7545,19.7633,19.7102,19.7191,78500.0
2014-02-26 14:30:00,22.27,22.3,22.25,22.28,107800.0,19.7102,19.7368,19.6925,19.7191,107800.0
2014-02-26 14:35:00,22.29,22.33,22.28,22.32,107600.0,19.7279,19.7633,19.7191,19.7545,107600.0
2014-02-26 14:40:00,22.32,22.35,22.32,22.33,49600.0,19.7545,19.781,19.7545,19.7633,49600.0
2014-02-26 14:45:00,22.33,22.37,22.32,22.34,66100.0,19.7633,19.7987,19.7545,19.7722,66100.0
2014-02-26 14:50:00,22.33,22.37,22.33,22.37,43600.0,19.7633,19.7987,19.7633,19.7987,43600.0
2014-02-26 14:55:00,22.37,22.39,22.35,22.35,56100.0,19.7987,19.8164,19.781,19.781,56100.0
2014-02-26 15:00:00,22.35,22.42,22.35,22.39,104100.0,19.781,19.843,19.781,19.8164,104100.0
2014-02-26 15:05:00,22.39,22.41,22.34,22.36,84400.0,19.8164,19.8341,19.7722,19.7899,84400.0
2014-02-26 15:10:00,22.36,22.38,22.32,22.38,77400.0,19.7899,19.8076,19.7545,19.8076,77400.0
2014-02-26 15:15:00,22.37,22.42,22.36,22.39,84500.0,19.7987,19.843,19.7899,19.8164,84500.0
2014-02-26 15:20:00,22.39,22.39,22.36,22.38,46500.0,19.8164,19.8164,19.7899,19.8076,46500.0
2014-02-26 15:25:00,22.38,22.39,22.34,22.36,65500.0,19.8076,19.8164,19.7722,19.7899,65500.0
2014-02-26 15:30:00,22.36,22.4,22.35,22.39,83600.0,19.7899,19.8253,19.781,19.8164,83600.0
2014-02-26 15:35:00,22.39,22.39,22.37,22.38,73900.0,19.8164,19.8164,19.7987,19.8076,73900.0
2014-02-26 15:40:00,22.38,22.41,22.38,22.39,97800.0,19.8076,19.8341,19.8076,19.8164,97800.0
2014-02-26 15:45:00,22.4,22.42,22.38,22.39,141900.0,19.8253,19.843,19.8076,19.8164,141900.0
2014-02-26 15:50:00,22.39,22.44,22.39,22.41,214700.0,19.8164,19.8607,19.8164,19.8341,214700.0
2014-02-26 15:55:00,22.42,22.43,22.4,22.42,191500.0,19.843,19.8518,19.8253,19.843,191500.0
2014-02-27 09:30:00,22.37,22.52,22.3,22.49,108300.0,19.7987,19.9315,19.7368,19.9049,108300.0
2014-02-27 09:35:00,22.49,22.59,22.44,22.55,54200.0,19.9049,19.9934,19.8607,19.958,54200.0
2014-02-27 09:40:00,22.52,22.55,22.45,22.45,67200.0,19.9315,19.958,19.8695,19.8695,67200.0
2014-02-27 09:45:00,22.46,22.58,22.46,22.53,129900.0,19.8784,19.9846,19.8784,19.9403,129900.0
2014-02-27 09:50:00,22.53,22.54,22.43,22.44,56200.0,19.9403,19.9492,19.8518,19.8607,56200.0
2014-02-27 09:55:00,22.43,22.48,22.42,22.48,52400.0,19.8518,19.8961,19.843,19.8961,52400.0
2014-02-27 10:00:00,22.48,22.52,22.47,22.51,42200.0,19.8961,19.9315,19.8872,19.9226,42200.0
2014-02-27 10:05:00,22.51,22.54,22.44,22.45,96200.0,19.9226,19.9492,19.8607,19.8695,96200.0
2014-02-27 10:10:00,22.45,22.5,22.43,22.48,132700.0,19.8695,19.9138,19.8518,19.8961,132700.0
2014-02-27 10:15:00,22.48,22.51,22.46,22.5,30800.0,19.8961,19.9226,19.8784,19.9138,30800.0
2014-02-27 10:20:00,22.49,22.6,22.49,22.59,160500.0,19.9049,20.0023,19.9049,19.9934,160500.0
2014-02-27 10:25:00,22.59,22.61,22.55,22.56,93800.0,19.9934,20.0111,19.958,19.9669,93800.0
2014-02-27 10:30:00,22.57,22.61,22.55,22.59,248100.0,19.9757,20.0111,19.958,19.9934,248100.0
2014-02-27 10:35:00,22.59,22.62,22.57,22.6,88800.0,19.9934,20.02,19.9757,20.0023,88800.0
2014-02-27 10:40:00,22.59,22.62,22.57,22.58,69700.0,19.9934,20.02,19.9757,19.9846,69700.0
2014-02-27 10:45:00,22.57,22.58,22.52,22.56,310200.0,19.9757,19.9846,19.9315,19.9669,310200.0
2014-02-27 10:50:00,22.56,22.62,22.54,22.54,101000.0,19.9669,20.02,19.9492,19.9492,101000.0
2014-02-27 10:55:00,22.54,22.55,22.52,22.54,74200.0,19.9492,19.958,19.9315,19.9492,74200.0
2014-02-27 11:00:00,22.54,22.57,22.53,22.57,66200.0,19.9492,19.9757,19.9403,19.9757,66200.0
2014-02-27 11:05:00,22.56,22.57,22.53,22.53,45800.0,19.9669,19.9757,19.9403,19.9403,45800.0
2014-02-27 11:10:00,22.54,22.55,22.51,22.55,74400.0,19.9492,19.958,19.9226,19.958,74400.0
2014-02-27 11:15:00,22.54,22.55,22.51,22.51,53200.0,19.9492,19.958,19.9226,19.9226,53200.0
2014-02-27 11:20:00,22.51,22.53,22.51,22.52,49000.0,19.9226,19.9403,19.9226,19.9315,49000.0
2014-02-27 11:25:00,22.52,22.53,22.49,22.52,60100.0,19.9315,19.9403,19.9049,19.9315,60100.0
2014-02-27 11:30:00,22.52,22.52,22.46,22.49,67800.0,19.9315,19.9315,19.8784,19.9049,67800.0
2014-02-27 11:35:00,22.49,22.51,22.47,22.5,70500.0,19.9049,19.9226,19.8872,19.9138,70500.0
2014-02-27 11:40:00,22.49,22.5,22.47,22.48,29000.0,19.9049,19.9138,19.8872,19.8961,29000.0
2014-02-27 11:45:00,22.48,22.5,22.44,22.45,46200.0,19.8961,19.9138,19.8607,19.8695,46200.0
2014-02-27 11:50:00,22.45,22.48,22.42,22.43,38100.0,19.8695,19.8961,19.843,19.8518,38100.0
2014-02-27 11:55:00,22.43,22.47,22.43,22.45,75500.0,19.8518,19.8872,19.8518,19.8695,75500.0
2014-02-27 12:00:00,22.45,22.48,22.45,22.46,35900.0,19.8695,19.8961,19.8695,19.8784,35900.0
2014-02-27 12:05:00,22.46,22.47,22.43,22.45,30700.0,19.8784,19.8872,19.8518,19.8695,30700.0
2014-02-27 12:10:00,22.44,22.47,22.43,22.46,32700.0,19.8607,19.8872,19.8518,19.8784,32700.0
2014-02-27 12:15:00,22.47,22.49,22.45,22.45,63200.0,19.8872,19.9049,19.8695,19.8695,63200.0
2014-02-27 12:20:00,22.45,22.45,22.42,22.43,59700.0,19.8695,19.8695,19.843,19.8518,59700.0
2014-02-27 12:25:00,22.42,22.45,22.41,22.44,42100.0,19.843,19.8695,19.8341,19.8607,42100.0
2014-02-27 12:30:00,22.44,22.45,22.4,22.41,54600.0,19.8607,19.8695,19.8253,19.8341,54600.0
2014-02-27 12:35:00,22.41,22.43,22.4,22.41,29900.0,19.8341,19.8518,19.8253,19.8341,29900.0
2014-02-27 12:40:00,22.41,22.43,22.41,22.42,27000.0,19.8341,19.8518,19.8341,19.843,27000.0
2014-02-27 12:45:00,22.43,22.44,22.41,22.42,43300.0,19.8518,19.8607,19.8341,19.843,43300.0
2014-02-27 12:50:00,22.42,22.43,22.4,22.42,44100.0,19.843,19.8518,19.8253,19.843,44100.0
2014-02-27 12:55:00,22.41,22.42,22.38,22.38,46900.0,19.8341,19.843,19.8076,19.8076,46900.0
2014-02-27 13:00:00,22.38,22.43,22.38,22.42,29400.0,19.8076,19.8518,19.8076,19.843,29400.0
2014-02-27 13:05:00,22.42,22.44,22.42,22.44,42000.0,19.843,19.8607,19.843,19.8607,42000.0
2014-02-27 13:10:00,22.44,22.45,22.43,22.45,21300.0,19.8607,19.8695,19.8518,19.8695,21300.0
2014-02-27 13:15:00,22.45,22.47,22.44,22.46,33400.0,19.8695,19.8872,19.8607,19.8784,33400.0
2014-02-27 13:20:00,22.46,22.5,22.46,22.49,31900.0,19.8784,19.9138,19.8784,19.9049,31900.0
2014-02-27 13:25:00,22.48,22.5,22.47,22.49,33400.0,19.8961,19.9138,19.8872,19.9049,33400.0
2014-02-27 13:30:00,22.49,22.51,22.48,22.51,32800.0,19.9049,19.9226,19.8961,19.9226,32800.0
2014-02-27 13:35:00,22.5,22.53,22.49,22.52,81200.0,19.9138,19.9403,19.9049,19.9315,81200.0
2014-02-27 13:40:00,22.52,22.53,22.48,22.5,65400.0,19.9315,19.9403,19.8961,19.9138,65400.0
2014-02-27 13:45:00,22.5,22.51,22.49,22.5,26500.0,19.9138,19.9226,19.9049,19.9138,26500.0
2014-02-27 13:50:00,22.51,22.52,22.49,22.5,43000.0,19.9226,19.9315,19.9049,19.9138,43000.0
2014-02-27 13:55:00,22.49,22.51,22.47,22.47,43700.0,19.9049,19.9226,19.8872,19.8872,43700.0
2014-02-27 14:00:00,22.48,22.51,22.47,22.48,34500.0,19.8961,19.9226,19.8872,19.8961,34500.0
2014-02-27 14:05:00,22.47,22.51,22.47,22.5,75500.0,19.8872,19.9226,19.8872,19.9138,75500.0
2014-02-27 14:10:00,22.5,22.5,22.48,22.49,33800.0,19.9138,19.9138,19.8961,19.9049,33800.0
2014-02-27 14:15:00,22.48,22.49,22.46,22.46,23700.0,19.8961,19.9049,19.8784,19.8784,23700.0
2014-02-27 14:20:00,22.46,22.47,22.43,22.44,39800.0,19.8784,19.8872,19.8518,19.8607,39800.0
2014-02-27 14:25:00,22.43,22.46,22.43,22.43,62700.0,19.8518,19.8784,19.8518,19.8518,62700.0
2014-02-27 14:30:00,22.43,22.49,22.43,22.48,62000.0,19.8518,19.9049,19.8518,19.8961,62000.0
2014-02-27 14:35:00,22.47,22.48,22.45,22.45,29500.0,19.8872,19.8961,19.8695,19.8695,29500.0
2014-02-27 14:40:00,22.45,22.49,22.45,22.45,31900.0,19.8695,19.9049,19.8695,19.8695,31900.0
2014-02-27 14:45:00,22.46,22.46,22.45,22.46,11000.0,19.8784,19.8784,19.8695,19.8784,11000.0
2014-02-27 14:50:00,22.45,22.47,22.45,22.46,34700.0,19.8695,19.8872,19.8695,19.8784,34700.0
2014-02-27 14:55:00,22.46,22.5,22.46,22.48,42700.0,19.8784,19.9138,19.8784,19.8961,42700.0
2014-02-27 15:00:00,22.48,22.5,22.47,22.5,50700.0,19.8961,19.9138,19.8872,19.9138,50700.0
2014-02-27 15:05:00,22.5,22.51,22.48,22.48,95000.0,19.9138,19.9226,19.8961,19.8961,95000.0
2014-02-27 15:10:00,22.48,22.49,22.45,22.45,29900.0,19.8961,19.9049,19.8695,19.8695,29900.0
2014-02-27 15:15:00,22.45,22.47,22.45,22.46,39900.0,19.8695,19.8872,19.8695,19.8784,39900.0
2014-02-27 15:20:00,22.46,22.46,22.44,22.44,42000.0,19.8784,19.8784,19.8607,19.8607,42000.0
2014-02-27 15:25:00,22.44,22.48,22.43,22.46,83300.0,19.8607,19.8961,19.8518,19.8784,83300.0
2014-02-27 15:30:00,22.45,22.48,22.45,22.47,58300.0,19.8695,19.8961,19.8695,19.8872,58300.0
2014-02-27 15:35:00,22.46,22.47,22.45,22.46,57000.0,19.8784,19.8872,19.8695,19.8784,57000.0
2014-02-27 15:40:00,22.46,22.47,22.45,22.46,56100.0,19.8784,19.8872,19.8695,19.8784,56100.0
2014-02-27 15:45:00,22.46,22.46,22.42,22.43,151200.0,19.8784,19.8784,19.843,19.8518,151200.0
2014-02-27 15:50:00,22.42,22.44,22.42,22.43,135400.0,19.843,19.8607,19.843,19.8518,135400.0
2014-02-27 15:55:00,22.44,22.45,22.42,22.45,349000.0,19.8607,19.8695,19.843,19.8695,349000.0
2014-02-28 09:30:00,22.33,22.34,22.16,22.29,191700.0,19.7633,19.7722,19.6129,19.7279,191700.0
2014-02-28 09:35:00,22.28,22.41,22.21,22.4,97200.0,19.7191,19.8341,19.6571,19.8253,97200.0
2014-02-28 09:40:00,22.41,22.49,22.4,22.43,91500.0,19.8341,19.9049,19.8253,19.8518,91500.0
2014-02-28 09:45:00,22.44,22.47,22.4,22.41,23400.0,19.8607,19.8872,19.8253,19.8341,23400.0
2014-02-28 09:50:00,22.4,22.45,22.4,22.43,23000.0,19.8253,19.8695,19.8253,19.8518,23000.0
2014-02-28 09:55:00,22.43,22.47,22.4,22.4,56000.0,19.8518,19.8872,19.8253,19.8253,56000.0
2014-02-28 10:00:00,22.4,22.43,22.35,22.43,77600.0,19.8253,19.8518,19.781,19.8518,77600.0
2014-02-28 10:05:00,22.42,22.49,22.42,22.45,57500.0,19.843,19.9049,19.843,19.8695,57500.0
2014-02-28 10:10:00,22.45,22.51,22.44,22.51,78400.0,19.8695,19.9226,19.8607,19.9226,78400.0
2014-02-28 10:15:00,22.51,22.51,22.43,22.46,45400.0,19.9226,19.9226,19.8518,19.8784,45400.0
2014-02-28 10:20:00,22.46,22.51,22.45,22.47,63400.0,19.8784,19.9226,19.8695,19.8872,63400.0
2014-02-28 10:25:00,22.47,22.51,22.46,22.49,27600.0,19.8872,19.9226,19.8784,19.9049,27600.0
2014-02-28 10:30:00,22.49,22.52,22.48,22.51,63600.0,19.9049,19.9315,19.8961,19.9226,63600.0
2014-02-28 10:35:00,22.52,22.54,22.49,22.5,54300.0,19.9315,19.9492,19.9049,19.9138,54300.0
2014-02-28 10:40:00,22.51,22.51,22.46,22.48,33600.0,19.9226,19.9226,19.8784,19.8961,33600.0
2014-02-28 10:45:00,22.49,22.52,22.47,22.5,111900.0,19.9049,19.9315,19.8872,19.9138,111900.0
2014-02-28 10:50:00,22.49,22.53,22.49,22.53,210600.0,19.9049,19.9403,19.9049,19.9403,210600.0
2014-02-28 10:55:00,22.54,22.55,22.51,22.54,90800.0,19.9492,19.958,19.9226,19.9492,90800.0
2014-02-28 11:00:00,22.54,22.54,22.45,22.46,52700.0,19.9492,19.9492,19.8695,19.8784,52700.0
2014-02-28 11:05:00,22.45,22.46,22.44,22.45,28000.0,19.8695,19.8784,19.8607,19.8695,28000.0
2014-02-28 11:10:00,22.46,22.46,22.43,22.43,29100.0,19.8784,19.8784,19.8518,19.8518,29100.0
2014-02-28 11:15:00,22.44,22.46,22.42,22.43,49100.0,19.8607,19.8784,19.843,19.8518,49100.0
2014-02-28 11:20:00,22.43,22.44,22.41,22.41,29100.0,19.8518,19.8607,19.8341,19.8341,29100.0
2014-02-28 11:25:00,22.41,22.45,22.4,22.42,111400.0,19.8341,19.8695,19.8253,19.843,111400.0
2014-02-28 11:30:00,22.43,22.48,22.42,22.47,33300.0,19.8518,19.8961,19.843,19.8872,33300.0
2014-02-28 11:35:00,22.48,22.5,22.48,22.48,22000.0,19.8961,19.9138,19.8961,19.8961,22000.0
2014-02-28 11:40:00,22.48,22.51,22.47,22.5,39900.0,19.8961,19.9226,19.8872,19.9138,39900.0
2014-02-28 11:45:00,22.5,22.54,22.49,22.54,66500.0,19.9138,19.9492,19.9049,19.9492,66500.0
2014-02-28 11:50:00,22.54,22.55,22.53,22.53,50600.0,19.9492,19.958,19.9403,19.9403,50600.0
2014-02-28 11:55:00,22.53,22.55,22.53,22.54,101400.0,19.9403,19.958,19.9403,19.9492,101400.0
2014-02-28 12:00:00,22.53,22.54,22.5,22.5,44300.0,19.9403,19.9492,19.9138,19.9138,44300.0
2014-02-28 12:05:00,22.5,22.51,22.47,22.47,42500.0,19.9138,19.9226,19.8872,19.8872,42500.0
2014-02-28 12:10:00,22.48,22.49,22.43,22.44,28900.0,19.8961,19.9049,19.8518,19.8607,28900.0
2014-02-28 12:15:00,22.43,22.47,22.43,22.46,29200.0,19.8518,19.8872,19.8518,19.8784,29200.0
2014-02-28 12:20:00,22.46,22.46,22.41,22.41,59800.0,19.8784,19.8784,19.8341,19.8341,59800.0
2014-02-28 12:25:00,22.41,22.43,22.39,22.4,72400.0,19.8341,19.8518,19.8164,19.8253,72400.0
2014-02-28 12:30:00,22.4,22.43,22.38,22.42,59000.0,19.8253,19.8518,19.8076,19.843,59000.0
2014-02-28 12:35:00,22.42,22.43,22.36,22.37,107100.0,19.843,19.8518,19.7899,19.7987,107100.0
2014-02-28 12:40:00,22.37,22.41,22.37,22.41,17300.0,19.7987,19.8341,19.7987,19.8341,17300.0
2014-02-28 12:45:00,22.4,22.41,22.38,22.39,28700.0,19.8253,19.8341,19.8076,19.8164,28700.0
2014-02-28 12:50:00,22.4,22.42,22.4,22.41,14700.0,19.8253,19.843,19.8253,19.8341,14700.0
2014-02-28 12:55:00,22.41,22.43,22.41,22.42,40600.0,19.8341,19.8518,19.8341,19.843,40600.0
2014-02-28 13:00:00,22.41,22.43,22.38,22.41,149500.0,19.8341,19.8518,19.8076,19.8341,149500.0
2014-02-28 13:05:00,22.4,22.41,22.39,22.4,79500.0,19.8253,19.8341,19.8164,19.8253,79500.0
2014-02-28 13:10:00,22.4,22.44,22.4,22.44,40400.0,19.8253,19.8607,19.8253,19.8607,40400.0
2014-02-28 13:15:00,22.44,22.47,22.44,22.46,30000.0,19.8607,19.8872,19.8607,19.8784,30000.0
2014-02-28 13:20:00,22.47,22.48,22.44,22.45,32000.0,19.8872,19.8961,19.8607,19.8695,32000.0
2014-02-28 13:25:00,22.45,22.47,22.45,22.47,21500.0,19.8695,19.8872,19.8695,19.8872,21500.0
2014-02-28 13:30:00,22.46,22.47,22.45,22.46,17100.0,19.8784,19.8872,19.8695,19.8784,17100.0
2014-02-28 13:35:00,22.46,22.48,22.46,22.48,28100.0,19.8784,19.8961,19.8784,19.8961,28100.0
2014-02-28 13:40:00,22.48,22.49,22.46,22.47,16000.0,19.8961,19.9049,19.8784,19.8872,16000.0
2014-02-28 13:45:00,22.46,22.47,22.44,22.46,45500.0,19.8784,19.8872,19.8607,19.8784,45500.0
2014-02-28 13:50:00,22.46,22.47,22.45,22.46,17500.0,19.8784,19.8872,19.8695,19.8784,17500.0
2014-02-28 13:55:00,22.46,22.48,22.45,22.46,33700.0,19.8784,19.8961,19.8695,19.8784,33700.0
2014-02-28 14:00:00,22.46,22.46,22.43,22.44,27000.0,19.8784,19.8784,19.8518,19.8607,27000.0
2014-02-28 14:05:00,22.44,22.44,22.39,22.39,36200.0,19.8607,19.8607,19.8164,19.8164,36200.0
2014-02-28 14:10:00,22.39,22.42,22.36,22.42,132600.0,19.8164,19.843,19.7899,19.843,132600.0
2014-02-28 14:15:00,22.41,22.46,22.41,22.46,53300.0,19.8341,19.8784,19.8341,19.8784,53300.0
2014-02-28 14:20:00,22.45,22.48,22.44,22.45,36400.0,19.8695,19.8961,19.8607,19.8695,36400.0
2014-02-28 14:25:00,22.45,22.49,22.45,22.48,46500.0,19.8695,19.9049,19.8695,19.8961,46500.0
2014-02-28 14:30:00,22.48,22.5,22.46,22.48,45300.0,19.8961,19.9138,19.8784,19.8961,45300.0
2014-02-28 14:35:00,22.48,22.49,22.43,22.44,32200.0,19.8961,19.9049,19.8518,19.8607,32200.0
2014-02-28 14:40:00,22.44,22.46,22.43,22.43,54300.0,19.8607,19.8784,19.8518,19.8518,54300.0
2014-02-28 14:45:00,22.43,22.43,22.39,22.41,52000.0,19.8518,19.8518,19.8164,19.8341,52000.0
2014-02-28 14:50:00,22.41,22.44,22.39,22.43,49100.0,19.8341,19.8607,19.8164,19.8518,49100.0
2014-02-28 14:55:00,22.42,22.42,22.38,22.38,38500.0,19.843,19.843,19.8076,19.8076,38500.0
2014-02-28 15:00:00,22.39,22.4,22.35,22.37,107500.0,19.8164,19.8253,19.781,19.7987,107500.0
2014-02-28 15:05:00,22.37,22.39,22.31,22.32,132000.0,19.7987,19.8164,19.7456,19.7545,132000.0
2014-02-28 15:10:00,22.32,22.34,22.3,22.33,61900.0,19.7545,19.7722,19.7368,19.7633,61900.0
2014-02-28 15:15:00,22.33,22.38,22.33,22.37,86500.0,19.7633,19.8076,19.7633,19.7987,86500.0
2014-02-28 15:20:00,22.36,22.4,22.36,22.36,89900.0,19.7899,19.8253,19.7899,19.7899,89900.0
2014-02-28 15:25:00,22.36,22.39,22.36,22.36,85000.0,19.7899,19.8164,19.7899,19.7899,85000.0
2014-02-28 15:30:00,22.36,22.44,22.36,22.41,80800.0,19.7899,19.8607,19.7899,19.8341,80800.0
2014-02-28 15:35:00,22.41,22.42,22.39,22.4,75600.0,19.8341,19.843,19.8164,19.8253,75600.0
2014-02-28 15:40:00,22.4,22.47,22.4,22.46,164400.0,19.8253,19.8872,19.8253,19.8784,164400.0
2014-02-28 15:45:00,22.46,22.46,22.37,22.37,245200.0,19.8784,19.8784,19.7987,19.7987,245200.0
2014-02-28 15:50:00,22.38,22.39,22.36,22.36,171900.0,19.8076,19.8164,19.7899,19.7899,171900.0
2014-02-28 15:55:00,22.37,22.44,22.35,22.44,608000.0,19.7987,19.8607,19.781,19.8607,608000.0
2014-03-03 09:30:00,22.15,22.17,21.84,21.98,323700.0,19.604,19.6217,19.3296,19.4535,323700.0
2014-03-03 09:35:00,21.98,22.1,21.95,22.1,112200.0,19.4535,19.5597,19.427,19.5597,112200.0
2014-03-03 09:40:00,22.09,22.12,22.05,22.07,69600.0,19.5509,19.5774,19.5155,19.5332,69600.0
2014-03-03 09:45:00,22.09,22.13,22.06,22.08,38000.0,19.5509,19.5863,19.5243,19.542,38000.0
2014-03-03 09:50:00,22.08,22.1,22.05,22.1,90300.0,19.542,19.5597,19.5155,19.5597,90300.0
2014-03-03 09:55:00,22.09,22.09,22.06,22.07,69000.0,19.5509,19.5509,19.5243,19.5332,69000.0
2014-03-03 10:00:00,22.08,22.15,22.07,22.12,134900.0,19.542,19.604,19.5332,19.5774,134900.0
2014-03-03 10:05:00,22.13,22.16,22.07,22.07,77800.0,19.5863,19.6129,19.5332,19.5332,77800.0
2014-03-03 10:10:00,22.07,22.09,22.03,22.06,88900.0,19.5332,19.5509,19.4978,19.5243,88900.0
2014-03-03 10:15:00,22.06,22.07,22.01,22.03,221300.0,19.5243,19.5332,19.4801,19.4978,221300.0
2014-03-03 10:20:00,22.03,22.03,21.95,21.96,157300.0,19.4978,19.4978,19.427,19.4358,157300.0
2014-03-03 10:25:00,21.95,21.97,21.9,21.92,174300.0,19.427,19.4447,19.3827,19.4004,174300.0
2014-03-03 10:30:00,21.92,22.03,21.92,22.0,136800.0,19.4004,19.4978,19.4004,19.4712,136800.0
2014-03-03 10:35:00,22.01,22.05,22.01,22.03,128100.0,19.4801,19.5155,19.4801,19.4978,128100.0
2014-03-03 10:40:00,22.03,22.05,22.0,22.02,97500.0,19.4978,19.5155,19.4712,19.4889,97500.0
2014-03-03 10:45:00,22.02,22.03,21.97,21.98,41400.0,19.4889,19.4978,19.4447,19.4535,41400.0
2014-03-03 10:50:00,21.98,22.03,21.98,21.99,68600.0,19.4535,19.4978,19.4535,19.4624,68600.0
2014-03-03 10:55:00,21.99,22.02,21.98,22.0,68000.0,19.4624,19.4889,19.4535,19.4712,68000.0
2014-03-03 11:00:00,22.0,22.01,21.97,22.0,71500.0,19.4712,19.4801,19.4447,19.4712,71500.0
2014-03-03 11:05:00,21.99,22.0,21.91,21.91,60600.0,19.4624,19.4712,19.3916,19.3916,60600.0
2014-03-03 11:10:00,21.91,21.93,21.91,21.92,50100.0,19.3916,19.4093,19.3916,19.4004,50100.0
2014-03-03 11:15:00,21.92,21.97,21.91,21.97,98900.0,19.4004,19.4447,19.3916,19.4447,98900.0
2014-03-03 11:20:00,21.96,22.0,21.95,22.0,82300.0,19.4358,19.4712,19.427,19.4712,82300.0
2014-03-03 11:25:00,22.0,22.03,21.99,21.99,63500.0,19.4712,19.4978,19.4624,19.4624,63500.0
2014-03-03 11:30:00,22.0,22.01,21.97,21.98,81800.0,19.4712,19.4801,19.4447,19.4535,81800.0
2014-03-03 11:35:00,21.99,22.01,21.96,21.97,62800.0,19.4624,19.4801,19.4358,19.4447,62800.0
2014-03-03 11:40:00,21.96,22.0,21.92,21.93,56700.0,19.4358,19.4712,19.4004,19.4093,56700.0
2014-03-03 11:45:00,21.92,21.94,21.9,21.92,98100.0,19.4004,19.4181,19.3827,19.4004,98100.0
2014-03-03 11:50:00,21.92,21.94,21.91,21.93,45900.0,19.4004,19.4181,19.3916,19.4093,45900.0
2014-03-03 11:55:00,21.92,21.93,21.88,21.89,70500.0,19.4004,19.4093,19.365,19.3739,70500.0
2014-03-03 12:00:00,21.88,21.89,21.85,21.87,49700.0,19.365,19.3739,19.3385,19.3562,49700.0
2014-03-03 12:05:00,21.87,21.88,21.82,21.82,115100.0,19.3562,19.365,19.3119,19.3119,115100.0
2014-03-03 12:10:00,21.82,21.96,21.82,21.94,151300.0,19.3119,19.4358,19.3119,19.4181,151300.0
2014-03-03 12:15:00,21.93,21.98,21.91,21.96,130300.0,19.4093,19.4535,19.3916,19.4358,130300.0
2014-03-03 12:20:00,21.96,22.01,21.96,22.0,52500.0,19.4358,19.4801,19.4358,19.4712,52500.0
2014-03-03 12:25:00,22.01,22.02,21.97,21.98,48300.0,19.4801,19.4889,19.4447,19.4535,48300.0
2014-03-03 12:30:00,21.97,22.0,21.95,21.95,46700.0,19.4447,19.4712,19.427,19.427,46700.0
2014-03-03 12:35:00,21.96,22.0,21.96,21.98,54700.0,19.4358,19.4712,19.4358,19.4535,54700.0
2014-03-03 12:40:00,21.97,21.98,21.96,21.97,27000.0,19.4447,19.4535,19.4358,19.4447,27000.0
2014-03-03 12:45:00,21.97,22.01,21.97,21.99,56100.0,19.4447,19.4801,19.4447,19.4624,56100.0
2014-03-03 12:50:00,22.0,22.01,21.99,22.01,37200.0,19.4712,19.4801,19.4624,19.4801,37200.0
2014-03-03 12:55:00,22.0,22.07,22.0,22.07,88200.0,19.4712,19.5332,19.4712,19.5332,88200.0
2014-03-03 13:00:00,22.06,22.13,22.06,22.11,79400.0,19.5243,19.5863,19.5243,19.5686,79400.0
2014-03-03 13:05:00,22.11,22.13,22.08,22.08,40900.0,19.5686,19.5863,19.542,19.542,40900.0
2014-03-03 13:10:00,22.09,22.11,22.09,22.11,73600.0,19.5509,19.5686,19.5509,19.5686,73600.0
2014-03-03 13:15:00,22.11,22.14,22.1,22.11,72400.0,19.5686,19.5951,19.5597,19.5686,72400.0
2014-03-03 13:20:00,22.11,22.13,22.1,22.1,40400.0,19.5686,19.5863,19.5597,19.5597,40400.0
2014-03-03 13:25:00,22.11,22.13,22.1,22.1,46000.0,19.5686,19.5863,19.5597,19.5597,46000.0
2014-03-03 13:30:00,22.11,22.11,22.06,22.07,38700.0,19.5686,19.5686,19.5243,19.5332,38700.0
2014-03-03 13:35:00,22.07,22.08,22.06,22.07,15900.0,19.5332,19.542,19.5243,19.5332,15900.0
2014-03-03 13:40:00,22.07,22.08,22.06,22.07,53300.0,19.5332,19.542,19.5243,19.5332,53300.0
2014-03-03 13:45:00,22.07,22.07,22.04,22.05,53300.0,19.5332,19.5332,19.5066,19.5155,53300.0
2014-03-03 13:50:00,22.05,22.09,22.05,22.09,50200.0,19.5155,19.5509,19.5155,19.5509,50200.0
2014-03-03 13:55:00,22.09,22.15,22.09,22.14,89100.0,19.5509,19.604,19.5509,19.5951,89100.0
2014-03-03 14:00:00,22.13,22.14,22.12,22.13,49600.0,19.5863,19.5951,19.5774,19.5863,49600.0
2014-03-03 14:05:00,22.13,22.14,22.11,22.13,70700.0,19.5863,19.5951,19.5686,19.5863,70700.0
2014-03-03 14:10:00,22.13,22.17,22.12,22.17,44200.0,19.5863,19.6217,19.5774,19.6217,44200.0
2014-03-03 14:15:00,22.17,22.18,22.15,22.16,93000.0,19.6217,19.6306,19.604,19.6129,93000.0
2014-03-03 14:20:00,22.16,22.21,22.15,22.19,102600.0,19.6129,19.6571,19.604,19.6394,102600.0
2014-03-03 14:25:00,22.19,22.19,22.16,22.16,38900.0,19.6394,19.6394,19.6129,19.6129,38900.0
2014-03-03 14:30:00,22.17,22.18,22.15,22.18,59000.0,19.6217,19.6306,19.604,19.6306,59000.0
2014-03-03 14:35:00,22.18,22.26,22.18,22.26,104000.0,19.6306,19.7014,19.6306,19.7014,104000.0
2014-03-03 14:40:00,22.25,22.3,22.24,22.3,63500.0,19.6925,19.7368,19.6837,19.7368,63500.0
2014-03-03 14:45:00,22.29,22.35,22.29,22.33,71000.0,19.7279,19.781,19.7279,19.7633,71000.0
2014-03-03 14:50:00,22.33,22.33,22.3,22.32,132100.0,19.7633,19.7633,19.7368,19.7545,132100.0
2014-03-03 14:55:00,22.33,22.37,22.32,22.36,163700.0,19.7633,19.7987,19.7545,19.7899,163700.0
2014-03-03 15:00:00,22.35,22.39,22.34,22.34,124700.0,19.781,19.8164,19.7722,19.7722,124700.0
2014-03-03 15:05:00,22.34,22.37,22.34,22.37,130800.0,19.7722,19.7987,19.7722,19.7987,130800.0
2014-03-03 15:10:00,22.36,22.37,22.31,22.33,175400.0,19.7899,19.7987,19.7456,19.7633,175400.0
2014-03-03 15:15:00,22.34,22.34,22.29,22.34,171600.0,19.7722,19.7722,19.7279,19.7722,171600.0
2014-03-03 15:20:00,22.34,22.34,22.3,22.33,84400.0,19.7722,19.7722,19.7368,19.7633,84400.0
2014-03-03 15:25:00,22.33,22.33,22.27,22.3,117600.0,19.7633,19.7633,19.7102,19.7368,117600.0
2014-03-03 15:30:00,22.3,22.33,22.29,22.32,125400.0,19.7368,19.7633,19.7279,19.7545,125400.0
2014-03-03 15:35:00,22.32,22.34,22.31,22.32,74400.0,19.7545,19.7722,19.7456,19.7545,74400.0
2014-03-03 15:40:00,22.32,22.35,22.3,22.34,162200.0,19.7545,19.781,19.7368,19.7722,162200.0
2014-03-03 15:45:00,22.33,22.36,22.3,22.3,136900.0,19.7633,19.7899,19.7368,19.7368,136900.0
2014-03-03 15:50:00,22.3,22.31,22.3,22.3,188400.0,19.7368,19.7456,19.7368,19.7368,188400.0
2014-03-03 15:55:00,22.3,22.32,22.29,22.3,258300.0,19.7368,19.7545,19.7279,19.7368,258300.0
2014-03-04 09:30:00,22.7,22.75,22.58,22.73,276500.0,20.126,20.1703,20.0196,20.1526,276500.0
2014-03-04 09:35:00,22.72,22.81,22.71,22.75,306200.0,20.1437,20.2235,20.1348,20.1703,306200.0
2014-03-04 09:40:00,22.75,22.76,22.65,22.71,118700.0,20.1703,20.1792,20.0817,20.1348,118700.0
2014-03-04 09:45:00,22.7,22.74,22.65,22.7,86900.0,20.126,20.1614,20.0817,20.126,86900.0
2014-03-04 09:50:00,22.7,22.78,22.7,22.75,94500.0,20.126,20.1969,20.126,20.1703,94500.0
2014-03-04 09:55:00,22.74,22.76,22.7,22.74,68700.0,20.1614,20.1792,20.126,20.1614,68700.0
2014-03-04 10:00:00,22.74,22.79,22.73,22.75,102400.0,20.1614,20.2058,20.1526,20.1703,102400.0
2014-03-04 10:05:00,22.74,22.79,22.73,22.77,141100.0,20.1614,20.2058,20.1526,20.188,141100.0
2014-03-04 10:10:00,22.77,22.82,22.76,22.79,124700.0,20.188,20.2324,20.1792,20.2058,124700.0
2014-03-04 10:15:00,22.79,22.79,22.71,22.77,62800.0,20.2058,20.2058,20.1348,20.188,62800.0
2014-03-04 10:20:00,22.77,22.85,22.76,22.77,195900.0,20.188,20.259,20.1792,20.188,195900.0
2014-03-04 10:25:00,22.78,22.84,22.77,22.84,62300.0,20.1969,20.2501,20.188,20.2501,62300.0
2014-03-04 10:30:00,22.84,22.88,22.83,22.88,162000.0,20.2501,20.2856,20.2412,20.2856,162000.0
2014-03-04 10:35:00,22.89,22.92,22.87,22.92,435800.0,20.2944,20.321,20.2767,20.321,435800.0
2014-03-04 10:40:00,22.92,22.98,22.9,22.95,228400.0,20.321,20.3742,20.3033,20.3476,228400.0
2014-03-04 10:45:00,22.94,22.98,22.94,22.96,279100.0,20.3388,20.3742,20.3388,20.3565,279100.0
2014-03-04 10:50:00,22.96,23.0,22.96,22.96,63800.0,20.3565,20.392,20.3565,20.3565,63800.0
2014-03-04 10:55:00,22.97,23.0,22.96,22.98,166700.0,20.3654,20.392,20.3565,20.3742,166700.0
2014-03-04 11:00:00,22.97,22.98,22.91,22.97,65700.0,20.3654,20.3742,20.3122,20.3654,65700.0
2014-03-04 11:05:00,22.97,22.97,22.92,22.96,145300.0,20.3654,20.3654,20.321,20.3565,145300.0
2014-03-04 11:10:00,22.95,22.96,22.91,22.92,129000.0,20.3476,20.3565,20.3122,20.321,129000.0
2014-03-04 11:15:00,22.92,22.94,22.91,22.92,95500.0,20.321,20.3388,20.3122,20.321,95500.0
2014-03-04 11:20:00,22.91,22.93,22.88,22.93,117000.0,20.3122,20.3299,20.2856,20.3299,117000.0
2014-03-04 11:25:00,22.93,22.94,22.91,22.92,181100.0,20.3299,20.3388,20.3122,20.321,181100.0
2014-03-04 11:30:00,22.92,22.94,22.9,22.93,86500.0,20.321,20.3388,20.3033,20.3299,86500.0
2014-03-04 11:35:00,22.94,22.95,22.89,22.93,103600.0,20.3388,20.3476,20.2944,20.3299,103600.0
2014-03-04 11:40:00,22.93,22.93,22.87,22.89,69700.0,20.3299,20.3299,20.2767,20.2944,69700.0
2014-03-04 11:45:00,22.89,22.89,22.84,22.86,52600.0,20.2944,20.2944,20.2501,20.2678,52600.0
2014-03-04 11:50:00,22.85,22.87,22.85,22.86,40000.0,20.259,20.2767,20.259,20.2678,40000.0
2014-03-04 11:55:00,22.86,22.87,22.83,22.86,37000.0,20.2678,20.2767,20.2412,20.2678,37000.0
2014-03-04 12:00:00,22.85,22.87,22.83,22.85,67000.0,20.259,20.2767,20.2412,20.259,67000.0
2014-03-04 12:05:00,22.84,22.87,22.83,22.86,32100.0,20.2501,20.2767,20.2412,20.2678,32100.0
2014-03-04 12:10:00,22.87,22.88,22.85,22.88,34200.0,20.2767,20.2856,20.259,20.2856,34200.0
2014-03-04 12:15:00,22.87,22.9,22.87,22.89,56000.0,20.2767,20.3033,20.2767,20.2944,56000.0
2014-03-04 12:20:00,22.89,22.9,22.85,22.86,36400.0,20.2944,20.3033,20.259,20.2678,36400.0
2014-03-04 12:25:00,22.85,22.89,22.85,22.88,54100.0,20.259,20.2944,20.259,20.2856,54100.0
2014-03-04 12:30:00,22.87,22.88,22.84,22.86,47900.0,20.2767,20.2856,20.2501,20.2678,47900.0
2014-03-04 12:35:00,22.85,22.89,22.84,22.88,20400.0,20.259,20.2944,20.2501,20.2856,20400.0
2014-03-04 12:40:00,22.88,22.88,22.84,22.88,41200.0,20.2856,20.2856,20.2501,20.2856,41200.0
2014-03-04 12:45:00,22.88,22.9,22.88,22.89,34400.0,20.2856,20.3033,20.2856,20.2944,34400.0
2014-03-04 12:50:00,22.9,22.91,22.88,22.88,97200.0,20.3033,20.3122,20.2856,20.2856,97200.0
2014-03-04 12:55:00,22.89,22.9,22.86,22.89,153700.0,20.2944,20.3033,20.2678,20.2944,153700.0
2014-03-04 13:00:00,22.9,22.93,22.89,22.89,78400.0,20.3033,20.3299,20.2944,20.2944,78400.0
2014-03-04 13:05:00,22.88,22.92,22.87,22.87,89400.0,20.2856,20.321,20.2767,20.2767,89400.0
2014-03-04 13:10:00,22.86,22.87,22.84,22.86,45700.0,20.2678,20.2767,20.2501,20.2678,45700.0
2014-03-04 13:15:00,22.85,22.87,22.83,22.85,51400.0,20.259,20.2767,20.2412,20.259,51400.0
2014-03-04 13:20:00,22.84,22.87,22.84,22.86,45600.0,20.2501,20.2767,20.2501,20.2678,45600.0
2014-03-04 13:25:00,22.87,22.88,22.84,22.86,92000.0,20.2767,20.2856,20.2501,20.2678,92000.0
2014-03-04 13:30:00,22.87,22.88,22.85,22.87,59500.0,20.2767,20.2856,20.259,20.2767,59500.0
2014-03-04 13:35:00,22.87,22.89,22.87,22.89,36100.0,20.2767,20.2944,20.2767,20.2944,36100.0
2014-03-04 13:40:00,22.88,22.95,22.88,22.95,89100.0,20.2856,20.3476,20.2856,20.3476,89100.0
2014-03-04 13:45:00,22.95,22.95,22.9,22.91,265400.0,20.3476,20.3476,20.3033,20.3122,265400.0
2014-03-04 13:50:00,22.91,22.96,22.87,22.87,181100.0,20.3122,20.3565,20.2767,20.2767,181100.0
2014-03-04 13:55:00,22.88,22.91,22.85,22.89,93900.0,20.2856,20.3122,20.259,20.2944,93900.0
2014-03-04 14:00:00,22.89,22.9,22.85,22.88,389200.0,20.2944,20.3033,20.259,20.2856,389200.0
2014-03-04 14:05:00,22.89,22.9,22.87,22.9,170600.0,20.2944,20.3033,20.2767,20.3033,170600.0
2014-03-04 14:10:00,22.89,22.91,22.87,22.89,101200.0,20.2944,20.3122,20.2767,20.2944,101200.0
2014-03-04 14:15:00,22.89,22.9,22.87,22.88,133100.0,20.2944,20.3033,20.2767,20.2856,133100.0
2014-03-04 14:20:00,22.89,22.89,22.82,22.83,171700.0,20.2944,20.2944,20.2324,20.2412,171700.0
2014-03-04 14:25:00,22.83,22.86,22.83,22.85,57700.0,20.2412,20.2678,20.2412,20.259,57700.0
2014-03-04 14:30:00,22.85,22.86,22.83,22.83,94300.0,20.259,20.2678,20.2412,20.2412,94300.0
2014-03-04 14:35:00,22.84,22.84,22.8,22.8,271300.0,20.2501,20.2501,20.2146,20.2146,271300.0
2014-03-04 14:40:00,22.8,22.82,22.8,22.82,110600.0,20.2146,20.2324,20.2146,20.2324,110600.0
2014-03-04 14:45:00,22.82,22.84,22.8,22.81,65300.0,20.2324,20.2501,20.2146,20.2235,65300.0
2014-03-04 14:50:00,22.82,22.83,22.8,22.8,126900.0,20.2324,20.2412,20.2146,20.2146,126900.0
2014-03-04 14:55:00,22.81,22.82,22.8,22.81,96000.0,20.2235,20.2324,20.2146,20.2235,96000.0
2014-03-04 15:00:00,22.82,22.85,22.81,22.84,121900.0,20.2324,20.259,20.2235,20.2501,121900.0
2014-03-04 15:05:00,22.84,22.86,22.84,22.85,75600.0,20.2501,20.2678,20.2501,20.259,75600.0
2014-03-04 15:10:00,22.84,22.86,22.83,22.85,66200.0,20.2501,20.2678,20.2412,20.259,66200.0
2014-03-04 15:15:00,22.84,22.85,22.8,22.85,81400.0,20.2501,20.259,20.2146,20.259,81400.0
2014-03-04 15:20:00,22.85,22.87,22.84,22.85,77900.0,20.259,20.2767,20.2501,20.259,77900.0
2014-03-04 15:25:00,22.85,22.86,22.84,22.85,70400.0,20.259,20.2678,20.2501,20.259,70400.0
2014-03-04 15:30:00,22.86,22.87,22.85,22.86,75600.0,20.2678,20.2767,20.259,20.2678,75600.0
2014-03-04 15:35:00,22.85,22.88,22.85,22.86,99100.0,20.259,20.2856,20.259,20.2678,99100.0
2014-03-04 15:40:00,22.86,22.89,22.86,22.89,128200.0,20.2678,20.2944,20.2678,20.2944,128200.0
2014-03-04 15:45:00,22.89,22.89,22.81,22.82,167800.0,20.2944,20.2944,20.2235,20.2324,167800.0
2014-03-04 15:50:00,22.83,22.84,22.82,22.84,112900.0,20.2412,20.2501,20.2324,20.2501,112900.0
2014-03-04 15:55:00,22.84,22.84,22.83,22.84,240600.0,20.2501,20.2501,20.2412,20.2501,240600.0
2014-03-05 09:30:00,22.92,23.17,22.83,23.03,324000.0,20.321,20.5427,20.2412,20.4186,324000.0
2014-03-05 09:35:00,23.03,23.1,22.97,23.1,67400.0,20.4186,20.4806,20.3654,20.4806,67400.0
2014-03-05 09:40:00,23.09,23.16,22.99,23.07,351900.0,20.4718,20.5338,20.3831,20.454,351900.0
2014-03-05 09:45:00,23.07,23.19,23.07,23.15,699900.0,20.454,20.5604,20.454,20.525,699900.0
2014-03-05 09:50:00,23.14,23.16,23.08,23.16,102600.0,20.5161,20.5338,20.4629,20.5338,102600.0
2014-03-05 09:55:00,23.15,23.2,23.1,23.17,292400.0,20.525,20.5693,20.4806,20.5427,292400.0
2014-03-05 10:00:00,23.16,23.17,23.1,23.13,238600.0,20.5338,20.5427,20.4806,20.5072,238600.0
2014-03-05 10:05:00,23.13,23.23,23.12,23.22,149700.0,20.5072,20.5959,20.4984,20.587,149700.0
2014-03-05 10:10:00,23.21,23.22,23.12,23.13,371400.0,20.5782,20.587,20.4984,20.5072,371400.0
2014-03-05 10:15:00,23.14,23.14,23.02,23.05,437900.0,20.5161,20.5161,20.4097,20.4363,437900.0
2014-03-05 10:20:00,23.05,23.07,23.02,23.02,106500.0,20.4363,20.454,20.4097,20.4097,106500.0
2014-03-05 10:25:00,23.01,23.03,22.97,22.97,101700.0,20.4008,20.4186,20.3654,20.3654,101700.0
2014-03-05 10:30:00,22.97,23.0,22.93,22.97,84100.0,20.3654,20.392,20.3299,20.3654,84100.0
2014-03-05 10:35:00,22.97,23.01,22.95,23.01,61200.0,20.3654,20.4008,20.3476,20.4008,61200.0
2014-03-05 10:40:00,23.01,23.03,23.0,23.01,65600.0,20.4008,20.4186,20.392,20.4008,65600.0
2014-03-05 10:45:00,23.01,23.04,22.98,23.01,84200.0,20.4008,20.4274,20.3742,20.4008,84200.0
2014-03-05 10:50:00,23.0,23.01,22.98,22.98,47100.0,20.392,20.4008,20.3742,20.3742,47100.0
2014-03-05 10:55:00,22.98,23.0,22.92,22.97,105500.0,20.3742,20.392,20.321,20.3654,105500.0
2014-03-05 11:00:00,22.98,23.0,22.97,23.0,97200.0,20.3742,20.392,20.3654,20.392,97200.0
2014-03-05 11:05:00,23.0,23.04,22.98,23.02,78400.0,20.392,20.4274,20.3742,20.4097,78400.0
2014-03-05 11:10:00,23.03,23.08,23.02,23.05,71700.0,20.4186,20.4629,20.4097,20.4363,71700.0
2014-03-05 11:15:00,23.05,23.06,23.01,23.01,39600.0,20.4363,20.4452,20.4008,20.4008,39600.0
2014-03-05 11:20:00,23.02,23.05,23.02,23.05,15100.0,20.4097,20.4363,20.4097,20.4363,15100.0
2014-03-05 11:25:00,23.04,23.05,22.99,22.99,75500.0,20.4274,20.4363,20.3831,20.3831,75500.0
2014-03-05 11:30:00,22.99,23.01,22.97,22.97,31800.0,20.3831,20.4008,20.3654,20.3654,31800.0
2014-03-05 11:35:00,22.96,22.98,22.95,22.98,46100.0,20.3565,20.3742,20.3476,20.3742,46100.0
2014-03-05 11:40:00,22.97,23.0,22.95,23.0,49500.0,20.3654,20.392,20.3476,20.392,49500.0
2014-03-05 11:45:00,22.99,23.07,22.99,23.05,49400.0,20.3831,20.454,20.3831,20.4363,49400.0
2014-03-05 11:50:00,23.05,23.08,23.0,23.0,61600.0,20.4363,20.4629,20.392,20.392,61600.0
2014-03-05 11:55:00,23.0,23.02,22.99,23.01,37200.0,20.392,20.4097,20.3831,20.4008,37200.0
2014-03-05 12:00:00,23.01,23.02,22.98,22.98,74000.0,20.4008,20.4097,20.3742,20.3742,74000.0
2014-03-05 12:05:00,22.98,23.0,22.97,23.0,28000.0,20.3742,20.392,20.3654,20.392,28000.0
2014-03-05 12:10:00,23.0,23.01,22.95,22.95,54700.0,20.392,20.4008,20.3476,20.3476,54700.0
2014-03-05 12:15:00,22.94,22.96,22.93,22.94,25900.0,20.3388,20.3565,20.3299,20.3388,25900.0
2014-03-05 12:20:00,22.94,22.96,22.93,22.95,32200.0,20.3388,20.3565,20.3299,20.3476,32200.0
2014-03-05 12:25:00,22.96,22.99,22.96,22.98,55100.0,20.3565,20.3831,20.3565,20.3742,55100.0
2014-03-05 12:30:00,22.98,23.0,22.97,22.99,26500.0,20.3742,20.392,20.3654,20.3831,26500.0
2014-03-05 12:35:00,22.99,23.03,22.98,23.03,77200.0,20.3831,20.4186,20.3742,20.4186,77200.0
2014-03-05 12:40:00,23.02,23.03,22.99,23.0,74100.0,20.4097,20.4186,20.3831,20.392,74100.0
2014-03-05 12:45:00,23.0,23.0,22.98,22.99,21200.0,20.392,20.392,20.3742,20.3831,21200.0
2014-03-05 12:50:00,22.98,22.99,22.97,22.98,10800.0,20.3742,20.3831,20.3654,20.3742,10800.0
2014-03-05 12:55:00,22.97,22.98,22.97,22.98,8600.0,20.3654,20.3742,20.3654,20.3742,8600.0
2014-03-05 13:00:00,22.98,22.98,22.97,22.98,20500.0,20.3742,20.3742,20.3654,20.3742,20500.0
2014-03-05 13:05:00,22.98,22.98,22.96,22.96,32400.0,20.3742,20.3742,20.3565,20.3565,32400.0
2014-03-05 13:10:00,22.97,23.0,22.96,23.0,16500.0,20.3654,20.392,20.3565,20.392,16500.0
2014-03-05 13:15:00,22.99,23.0,22.97,22.97,57400.0,20.3831,20.392,20.3654,20.3654,57400.0
2014-03-05 13:20:00,22.96,23.0,22.96,22.98,41700.0,20.3565,20.392,20.3565,20.3742,41700.0
2014-03-05 13:25:00,22.98,23.0,22.97,22.98,49800.0,20.3742,20.392,20.3654,20.3742,49800.0
2014-03-05 13:30:00,22.98,22.98,22.97,22.97,18900.0,20.3742,20.3742,20.3654,20.3654,18900.0
2014-03-05 13:35:00,22.97,22.98,22.95,22.96,42000.0,20.3654,20.3742,20.3476,20.3565,42000.0
2014-03-05 13:40:00,22.97,22.99,22.96,22.96,13900.0,20.3654,20.3831,20.3565,20.3565,13900.0
2014-03-05 13:45:00,22.96,22.96,22.93,22.94,19500.0,20.3565,20.3565,20.3299,20.3388,19500.0
2014-03-05 13:50:00,22.94,22.95,22.91,22.94,68900.0,20.3388,20.3476,20.3122,20.3388,68900.0
2014-03-05 13:55:00,22.94,22.96,22.93,22.95,32700.0,20.3388,20.3565,20.3299,20.3476,32700.0
2014-03-05 14:00:00,22.95,23.0,22.94,22.97,59300.0,20.3476,20.392,20.3388,20.3654,59300.0
2014-03-05 14:05:00,22.97,23.01,22.96,23.0,39400.0,20.3654,20.4008,20.3565,20.392,39400.0
2014-03-05 14:10:00,23.0,23.0,22.95,22.96,83100.0,20.392,20.392,20.3476,20.3565,83100.0
2014-03-05 14:15:00,22.96,22.96,22.94,22.96,34300.0,20.3565,20.3565,20.3388,20.3565,34300.0
2014-03-05 14:20:00,22.95,22.96,22.93,22.95,38800.0,20.3476,20.3565,20.3299,20.3476,38800.0
2014-03-05 14:25:00,22.95,23.0,22.95,22.96,55100.0,20.3476,20.392,20.3476,20.3565,55100.0
2014-03-05 14:30:00,22.97,23.0,22.96,22.98,44200.0,20.3654,20.392,20.3565,20.3742,44200.0
2014-03-05 14:35:00,22.98,22.99,22.97,22.97,49900.0,20.3742,20.3831,20.3654,20.3654,49900.0
2014-03-05 14:40:00,22.98,23.0,22.97,22.98,38400.0,20.3742,20.392,20.3654,20.3742,38400.0
2014-03-05 14:45:00,22.98,23.01,22.98,23.01,62900.0,20.3742,20.4008,20.3742,20.4008,62900.0
2014-03-05 14:50:00,23.01,23.02,23.0,23.0,44400.0,20.4008,20.4097,20.392,20.392,44400.0
2014-03-05 14:55:00,23.0,23.0,22.99,23.0,31000.0,20.392,20.392,20.3831,20.392,31000.0
2014-03-05 15:00:00,23.0,23.03,22.99,23.02,107400.0,20.392,20.4186,20.3831,20.4097,107400.0
2014-03-05 15:05:00,23.02,23.05,23.0,23.01,67100.0,20.4097,20.4363,20.392,20.4008,67100.0
2014-03-05 15:10:00,23.01,23.02,23.0,23.0,60500.0,20.4008,20.4097,20.392,20.392,60500.0
2014-03-05 15:15:00,23.0,23.02,22.99,23.02,63200.0,20.392,20.4097,20.3831,20.4097,63200.0
2014-03-05 15:20:00,23.02,23.02,22.99,23.0,51700.0,20.4097,20.4097,20.3831,20.392,51700.0
2014-03-05 15:25:00,23.01,23.03,23.0,23.03,42000.0,20.4008,20.4186,20.392,20.4186,42000.0
2014-03-05 15:30:00,23.02,23.03,23.02,23.03,54600.0,20.4097,20.4186,20.4097,20.4186,54600.0
2014-03-05 15:35:00,23.02,23.04,23.02,23.02,62800.0,20.4097,20.4274,20.4097,20.4097,62800.0
2014-03-05 15:40:00,23.02,23.03,23.02,23.03,88800.0,20.4097,20.4186,20.4097,20.4186,88800.0
2014-03-05 15:45:00,23.03,23.05,23.03,23.05,121200.0,20.4186,20.4363,20.4186,20.4363,121200.0
2014-03-05 15:50:00,23.05,23.06,23.04,23.05,115600.0,20.4363,20.4452,20.4274,20.4363,115600.0
2014-03-05 15:55:00,23.05,23.06,23.03,23.03,270300.0,20.4363,20.4452,20.4186,20.4186,270300.0
2014-03-06 09:30:00,23.13,23.25,23.1,23.25,198300.0,20.5072,20.6136,20.4806,20.6136,198300.0
2014-03-06 09:35:00,23.25,23.31,23.16,23.18,176900.0,20.6136,20.6668,20.5338,20.5516,176900.0
2014-03-06 09:40:00,23.18,23.21,23.13,23.15,108700.0,20.5516,20.5782,20.5072,20.525,108700.0
2014-03-06 09:45:00,23.16,23.16,23.07,23.07,103100.0,20.5338,20.5338,20.454,20.454,103100.0
2014-03-06 09:50:00,23.06,23.1,23.03,23.1,81600.0,20.4452,20.4806,20.4186,20.4806,81600.0
2014-03-06 09:55:00,23.1,23.14,23.1,23.13,65800.0,20.4806,20.5161,20.4806,20.5072,65800.0
2014-03-06 10:00:00,23.13,23.15,23.09,23.13,117300.0,20.5072,20.525,20.4718,20.5072,117300.0
2014-03-06 10:05:00,23.13,23.13,23.08,23.1,60000.0,20.5072,20.5072,20.4629,20.4806,60000.0
2014-03-06 10:10:00,23.11,23.13,23.05,23.07,78100.0,20.4895,20.5072,20.4363,20.454,78100.0
2014-03-06 10:15:00,23.06,23.08,23.03,23.04,53700.0,20.4452,20.4629,20.4186,20.4274,53700.0
2014-03-06 10:20:00,23.04,23.1,23.03,23.1,82800.0,20.4274,20.4806,20.4186,20.4806,82800.0
2014-03-06 10:25:00,23.1,23.15,23.08,23.12,287000.0,20.4806,20.525,20.4629,20.4984,287000.0
2014-03-06 10:30:00,23.12,23.13,23.07,23.07,55300.0,20.4984,20.5072,20.454,20.454,55300.0
2014-03-06 10:35:00,23.08,23.12,23.07,23.09,207500.0,20.4629,20.4984,20.454,20.4718,207500.0
2014-03-06 10:40:00,23.08,23.09,23.06,23.07,55600.0,20.4629,20.4718,20.4452,20.454,55600.0
2014-03-06 10:45:00,23.07,23.07,23.05,23.05,47600.0,20.454,20.454,20.4363,20.4363,47600.0
2014-03-06 10:50:00,23.05,23.06,23.05,23.06,32800.0,20.4363,20.4452,20.4363,20.4452,32800.0
2014-03-06 10:55:00,23.05,23.07,23.05,23.07,25900.0,20.4363,20.454,20.4363,20.454,25900.0
2014-03-06 11:00:00,23.07,23.09,23.07,23.09,43100.0,20.454,20.4718,20.454,20.4718,43100.0
2014-03-06 11:05:00,23.09,23.15,23.08,23.14,74900.0,20.4718,20.525,20.4629,20.5161,74900.0
2014-03-06 11:10:00,23.14,23.17,23.13,23.17,53800.0,20.5161,20.5427,20.5072,20.5427,53800.0
2014-03-06 11:15:00,23.17,23.2,23.17,23.19,77700.0,20.5427,20.5693,20.5427,20.5604,77700.0
2014-03-06 11:20:00,23.18,23.2,23.16,23.19,86900.0,20.5516,20.5693,20.5338,20.5604,86900.0
2014-03-06 11:25:00,23.19,23.2,23.16,23.2,79600.0,20.5604,20.5693,20.5338,20.5693,79600.0
2014-03-06 11:30:00,23.2,23.22,23.19,23.21,60900.0,20.5693,20.587,20.5604,20.5782,60900.0
2014-03-06 11:35:00,23.22,23.24,23.21,23.22,49200.0,20.587,20.6047,20.5782,20.587,49200.0
2014-03-06 11:40:00,23.23,23.24,23.22,23.23,39200.0,20.5959,20.6047,20.587,20.5959,39200.0
2014-03-06 11:45:00,23.24,23.25,23.23,23.23,106100.0,20.6047,20.6136,20.5959,20.5959,106100.0
2014-03-06 11:50:00,23.23,23.24,23.21,23.21,94100.0,20.5959,20.6047,20.5782,20.5782,94100.0
2014-03-06 11:55:00,23.23,23.25,23.21,23.22,75300.0,20.5959,20.6136,20.5782,20.587,75300.0
2014-03-06 12:00:00,23.23,23.23,23.19,23.2,125200.0,20.5959,20.5959,20.5604,20.5693,125200.0
2014-03-06 12:05:00,23.21,23.23,23.2,23.2,79800.0,20.5782,20.5959,20.5693,20.5693,79800.0
2014-03-06 12:10:00,23.21,23.25,23.21,23.25,36600.0,20.5782,20.6136,20.5782,20.6136,36600.0
2014-03-06 12:15:00,23.25,23.25,23.23,23.23,41600.0,20.6136,20.6136,20.5959,20.5959,41600.0
2014-03-06 12:20:00,23.23,23.26,23.23,23.26,32000.0,20.5959,20.6225,20.5959,20.6225,32000.0
2014-03-06 12:25:00,23.26,23.26,23.24,23.26,49100.0,20.6225,20.6225,20.6047,20.6225,49100.0
2014-03-06 12:30:00,23.26,23.28,23.26,23.28,83100.0,20.6225,20.6402,20.6225,20.6402,83100.0
2014-03-06 12:35:00,23.28,23.29,23.27,23.29,73100.0,20.6402,20.6491,20.6313,20.6491,73100.0
2014-03-06 12:40:00,23.29,23.29,23.27,23.28,49000.0,20.6491,20.6491,20.6313,20.6402,49000.0
2014-03-06 12:45:00,23.28,23.28,23.27,23.28,70800.0,20.6402,20.6402,20.6313,20.6402,70800.0
2014-03-06 12:50:00,23.28,23.28,23.27,23.28,25900.0,20.6402,20.6402,20.6313,20.6402,25900.0
2014-03-06 12:55:00,23.28,23.28,23.27,23.28,44000.0,20.6402,20.6402,20.6313,20.6402,44000.0
2014-03-06 13:00:00,23.28,23.28,23.27,23.28,43400.0,20.6402,20.6402,20.6313,20.6402,43400.0
2014-03-06 13:05:00,23.28,23.31,23.27,23.29,189900.0,20.6402,20.6668,20.6313,20.6491,189900.0
2014-03-06 13:10:00,23.3,23.3,23.29,23.3,39300.0,20.6579,20.6579,20.6491,20.6579,39300.0
2014-03-06 13:15:00,23.3,23.35,23.29,23.34,110700.0,20.6579,20.7023,20.6491,20.6934,110700.0
2014-03-06 13:20:00,23.33,23.34,23.31,23.31,90200.0,20.6845,20.6934,20.6668,20.6668,90200.0
2014-03-06 13:25:00,23.32,23.33,23.31,23.32,71100.0,20.6757,20.6845,20.6668,20.6757,71100.0
2014-03-06 13:30:00,23.33,23.35,23.32,23.33,139500.0,20.6845,20.7023,20.6757,20.6845,139500.0
2014-03-06 13:35:00,23.33,23.35,23.33,23.33,55700.0,20.6845,20.7023,20.6845,20.6845,55700.0
2014-03-06 13:40:00,23.33,23.34,23.28,23.28,121500.0,20.6845,20.6934,20.6402,20.6402,121500.0
2014-03-06 13:45:00,23.29,23.29,23.21,23.23,140500.0,20.6491,20.6491,20.5782,20.5959,140500.0
2014-03-06 13:50:00,23.23,23.23,23.21,23.23,78500.0,20.5959,20.5959,20.5782,20.5959,78500.0
2014-03-06 13:55:00,23.23,23.23,23.21,23.21,49600.0,20.5959,20.5959,20.5782,20.5782,49600.0
2014-03-06 14:00:00,23.21,23.22,23.18,23.18,35100.0,20.5782,20.587,20.5516,20.5516,35100.0
2014-03-06 14:05:00,23.19,23.21,23.18,23.2,151200.0,20.5604,20.5782,20.5516,20.5693,151200.0
2014-03-06 14:10:00,23.2,23.2,23.17,23.19,29100.0,20.5693,20.5693,20.5427,20.5604,29100.0
2014-03-06 14:15:00,23.19,23.2,23.16,23.18,41400.0,20.5604,20.5693,20.5338,20.5516,41400.0
2014-03-06 14:20:00,23.18,23.19,23.17,23.19,95700.0,20.5516,20.5604,20.5427,20.5604,95700.0
2014-03-06 14:25:00,23.19,23.21,23.18,23.21,89800.0,20.5604,20.5782,20.5516,20.5782,89800.0
2014-03-06 14:30:00,23.21,23.22,23.2,23.21,48400.0,20.5782,20.587,20.5693,20.5782,48400.0
2014-03-06 14:35:00,23.21,23.23,23.18,23.19,115500.0,20.5782,20.5959,20.5516,20.5604,115500.0
2014-03-06 14:40:00,23.2,23.21,23.19,23.2,70100.0,20.5693,20.5782,20.5604,20.5693,70100.0
2014-03-06 14:45:00,23.2,23.21,23.2,23.2,40300.0,20.5693,20.5782,20.5693,20.5693,40300.0
2014-03-06 14:50:00,23.2,23.21,23.2,23.2,18900.0,20.5693,20.5782,20.5693,20.5693,18900.0
2014-03-06 14:55:00,23.21,23.21,23.19,23.2,98100.0,20.5782,20.5782,20.5604,20.5693,98100.0
2014-03-06 15:00:00,23.2,23.22,23.19,23.19,49300.0,20.5693,20.587,20.5604,20.5604,49300.0
2014-03-06 15:05:00,23.19,23.2,23.16,23.17,110400.0,20.5604,20.5693,20.5338,20.5427,110400.0
2014-03-06 15:10:00,23.17,23.17,23.16,23.17,14600.0,20.5427,20.5427,20.5338,20.5427,14600.0
2014-03-06 15:15:00,23.16,23.17,23.15,23.15,142200.0,20.5338,20.5427,20.525,20.525,142200.0
2014-03-06 15:20:00,23.16,23.16,23.15,23.16,45000.0,20.5338,20.5338,20.525,20.5338,45000.0
2014-03-06 15:25:00,23.16,23.17,23.15,23.17,71400.0,20.5338,20.5427,20.525,20.5427,71400.0
2014-03-06 15:30:00,23.17,23.17,23.15,23.15,78600.0,20.5427,20.5427,20.525,20.525,78600.0
2014-03-06 15:35:00,23.15,23.16,23.15,23.16,56700.0,20.525,20.5338,20.525,20.5338,56700.0
2014-03-06 15:40:00,23.15,23.19,23.15,23.16,126500.0,20.525,20.5604,20.525,20.5338,126500.0
2014-03-06 15:45:00,23.16,23.16,23.14,23.14,134200.0,20.5338,20.5338,20.5161,20.5161,134200.0
2014-03-06 15:50:00,23.14,23.15,23.13,23.14,187200.0,20.5161,20.525,20.5072,20.5161,187200.0
2014-03-06 15:55:00,23.13,23.14,23.12,23.13,337400.0,20.5072,20.5161,20.4984,20.5072,337400.0
2014-03-07 09:30:00,23.23,23.27,23.05,23.12,193600.0,20.5959,20.6313,20.4363,20.4984,193600.0
2014-03-07 09:35:00,23.13,23.14,23.01,23.05,155700.0,20.5072,20.5161,20.4008,20.4363,155700.0
2014-03-07 09:40:00,23.05,23.07,23.0,23.03,100800.0,20.4363,20.454,20.392,20.4186,100800.0
2014-03-07 09:45:00,23.03,23.03,22.9,22.9,183600.0,20.4186,20.4186,20.3033,20.3033,183600.0
2014-03-07 09:50:00,22.9,23.01,22.87,23.01,94300.0,20.3033,20.4008,20.2767,20.4008,94300.0
2014-03-07 09:55:00,23.01,23.12,23.0,23.12,118500.0,20.4008,20.4984,20.392,20.4984,118500.0
2014-03-07 10:00:00,23.11,23.11,23.01,23.07,109000.0,20.4895,20.4895,20.4008,20.454,109000.0
2014-03-07 10:05:00,23.08,23.11,23.04,23.08,123400.0,20.4629,20.4895,20.4274,20.4629,123400.0
2014-03-07 10:10:00,23.09,23.15,23.09,23.11,195000.0,20.4718,20.525,20.4718,20.4895,195000.0
2014-03-07 10:15:00,23.11,23.17,23.11,23.17,233500.0,20.4895,20.5427,20.4895,20.5427,233500.0
2014-03-07 10:20:00,23.17,23.19,23.13,23.16,155200.0,20.5427,20.5604,20.5072,20.5338,155200.0
2014-03-07 10:25:00,23.17,23.17,23.13,23.14,98200.0,20.5427,20.5427,20.5072,20.5161,98200.0
2014-03-07 10:30:00,23.14,23.18,23.13,23.14,54500.0,20.5161,20.5516,20.5072,20.5161,54500.0
2014-03-07 10:35:00,23.13,23.17,23.11,23.12,140200.0,20.5072,20.5427,20.4895,20.4984,140200.0
2014-03-07 10:40:00,23.12,23.15,23.12,23.12,52100.0,20.4984,20.525,20.4984,20.4984,52100.0
2014-03-07 10:45:00,23.13,23.13,23.1,23.12,83300.0,20.5072,20.5072,20.4806,20.4984,83300.0
2014-03-07 10:50:00,23.13,23.13,23.1,23.1,34900.0,20.5072,20.5072,20.4806,20.4806,34900.0
2014-03-07 10:55:00,23.1,23.11,23.08,23.08,77900.0,20.4806,20.4895,20.4629,20.4629,77900.0
2014-03-07 11:00:00,23.08,23.08,23.0,23.01,59600.0,20.4629,20.4629,20.392,20.4008,59600.0
2014-03-07 11:05:00,23.01,23.02,22.99,22.99,72900.0,20.4008,20.4097,20.3831,20.3831,72900.0
2014-03-07 11:10:00,22.99,23.0,22.96,23.0,69500.0,20.3831,20.392,20.3565,20.392,69500.0
2014-03-07 11:15:00,22.99,23.01,22.96,22.99,95800.0,20.3831,20.4008,20.3565,20.3831,95800.0
2014-03-07 11:20:00,23.0,23.06,22.99,23.06,41100.0,20.392,20.4452,20.3831,20.4452,41100.0
2014-03-07 11:25:00,23.06,23.11,23.06,23.1,65400.0,20.4452,20.4895,20.4452,20.4806,65400.0
2014-03-07 11:30:00,23.1,23.1,23.06,23.08,61400.0,20.4806,20.4806,20.4452,20.4629,61400.0
2014-03-07 11:35:00,23.08,23.08,23.04,23.04,53200.0,20.4629,20.4629,20.4274,20.4274,53200.0
2014-03-07 11:40:00,23.04,23.08,23.02,23.08,51300.0,20.4274,20.4629,20.4097,20.4629,51300.0
2014-03-07 11:45:00,23.08,23.1,23.07,23.1,31000.0,20.4629,20.4806,20.454,20.4806,31000.0
2014-03-07 11:50:00,23.1,23.1,23.08,23.09,35700.0,20.4806,20.4806,20.4629,20.4718,35700.0
2014-03-07 11:55:00,23.09,23.11,23.08,23.1,108000.0,20.4718,20.4895,20.4629,20.4806,108000.0
2014-03-07 12:00:00,23.1,23.12,23.1,23.11,111000.0,20.4806,20.4984,20.4806,20.4895,111000.0
2014-03-07 12:05:00,23.11,23.11,23.08,23.09,32800.0,20.4895,20.4895,20.4629,20.4718,32800.0
2014-03-07 12:10:00,23.09,23.12,23.08,23.12,18200.0,20.4718,20.4984,20.4629,20.4984,18200.0
2014-03-07 12:15:00,23.12,23.12,23.11,23.12,15900.0,20.4984,20.4984,20.4895,20.4984,15900.0
2014-03-07 12:20:00,23.12,23.14,23.1,23.14,57200.0,20.4984,20.5161,20.4806,20.5161,57200.0
2014-03-07 12:25:00,23.14,23.15,23.13,23.14,32300.0,20.5161,20.525,20.5072,20.5161,32300.0
2014-03-07 12:30:00,23.13,23.14,23.11,23.12,51600.0,20.5072,20.5161,20.4895,20.4984,51600.0
2014-03-07 12:35:00,23.12,23.15,23.12,23.14,53300.0,20.4984,20.525,20.4984,20.5161,53300.0
2014-03-07 12:40:00,23.15,23.15,23.12,23.12,49200.0,20.525,20.525,20.4984,20.4984,49200.0
2014-03-07 12:45:00,23.11,23.14,23.11,23.11,69600.0,20.4895,20.5161,20.4895,20.4895,69600.0
2014-03-07 12:50:00,23.11,23.12,23.1,23.1,13400.0,20.4895,20.4984,20.4806,20.4806,13400.0
2014-03-07 12:55:00,23.11,23.11,23.08,23.09,33400.0,20.4895,20.4895,20.4629,20.4718,33400.0
2014-03-07 13:00:00,23.08,23.09,23.05,23.05,48800.0,20.4629,20.4718,20.4363,20.4363,48800.0
2014-03-07 13:05:00,23.05,23.07,23.05,23.07,30000.0,20.4363,20.454,20.4363,20.454,30000.0
2014-03-07 13:10:00,23.07,23.08,23.05,23.05,54600.0,20.454,20.4629,20.4363,20.4363,54600.0
2014-03-07 13:15:00,23.05,23.05,23.03,23.04,44700.0,20.4363,20.4363,20.4186,20.4274,44700.0
2014-03-07 13:20:00,23.04,23.06,23.04,23.05,17200.0,20.4274,20.4452,20.4274,20.4363,17200.0
2014-03-07 13:25:00,23.05,23.08,23.04,23.06,70800.0,20.4363,20.4629,20.4274,20.4452,70800.0
2014-03-07 13:30:00,23.06,23.09,23.05,23.09,28300.0,20.4452,20.4718,20.4363,20.4718,28300.0
2014-03-07 13:35:00,23.09,23.1,23.06,23.06,35100.0,20.4718,20.4806,20.4452,20.4452,35100.0
2014-03-07 13:40:00,23.07,23.1,23.07,23.08,65300.0,20.454,20.4806,20.454,20.4629,65300.0
2014-03-07 13:45:00,23.08,23.1,23.08,23.09,12000.0,20.4629,20.4806,20.4629,20.4718,12000.0
2014-03-07 13:50:00,23.1,23.1,23.09,23.1,42500.0,20.4806,20.4806,20.4718,20.4806,42500.0
2014-03-07 13:55:00,23.09,23.1,23.07,23.07,57300.0,20.4718,20.4806,20.454,20.454,57300.0
2014-03-07 14:00:00,23.07,23.08,23.07,23.08,12900.0,20.454,20.4629,20.454,20.4629,12900.0
2014-03-07 14:05:00,23.08,23.08,23.05,23.05,34600.0,20.4629,20.4629,20.4363,20.4363,34600.0
2014-03-07 14:10:00,23.05,23.1,23.05,23.07,50500.0,20.4363,20.4806,20.4363,20.454,50500.0
2014-03-07 14:15:00,23.08,23.09,23.07,23.07,35400.0,20.4629,20.4718,20.454,20.454,35400.0
2014-03-07 14:20:00,23.07,23.07,23.03,23.04,48000.0,20.454,20.454,20.4186,20.4274,48000.0
2014-03-07 14:25:00,23.04,23.05,23.04,23.05,39500.0,20.4274,20.4363,20.4274,20.4363,39500.0
2014-03-07 14:30:00,23.05,23.06,23.04,23.04,32600.0,20.4363,20.4452,20.4274,20.4274,32600.0
2014-03-07 14:35:00,23.05,23.06,23.05,23.06,8000.0,20.4363,20.4452,20.4363,20.4452,8000.0
2014-03-07 14:40:00,23.06,23.08,23.05,23.07,55300.0,20.4452,20.4629,20.4363,20.454,55300.0
2014-03-07 14:45:00,23.08,23.1,23.06,23.08,63900.0,20.4629,20.4806,20.4452,20.4629,63900.0
2014-03-07 14:50:00,23.08,23.11,23.08,23.11,30900.0,20.4629,20.4895,20.4629,20.4895,30900.0
2014-03-07 14:55:00,23.11,23.13,23.09,23.1,96900.0,20.4895,20.5072,20.4718,20.4806,96900.0
2014-03-07 15:00:00,23.1,23.11,23.09,23.1,50100.0,20.4806,20.4895,20.4718,20.4806,50100.0
2014-03-07 15:05:00,23.11,23.11,23.1,23.11,31700.0,20.4895,20.4895,20.4806,20.4895,31700.0
2014-03-07 15:10:00,23.11,23.11,23.1,23.11,68000.0,20.4895,20.4895,20.4806,20.4895,68000.0
2014-03-07 15:15:00,23.11,23.12,23.1,23.1,75600.0,20.4895,20.4984,20.4806,20.4806,75600.0
2014-03-07 15:20:00,23.11,23.12,23.1,23.11,45500.0,20.4895,20.4984,20.4806,20.4895,45500.0
2014-03-07 15:25:00,23.11,23.11,23.1,23.11,23700.0,20.4895,20.4895,20.4806,20.4895,23700.0
2014-03-07 15:30:00,23.1,23.11,23.09,23.1,207800.0,20.4806,20.4895,20.4718,20.4806,207800.0
2014-03-07 15:35:00,23.09,23.11,23.08,23.1,73500.0,20.4718,20.4895,20.4629,20.4806,73500.0
2014-03-07 15:40:00,23.1,23.1,23.08,23.1,74100.0,20.4806,20.4806,20.4629,20.4806,74100.0
2014-03-07 15:45:00,23.1,23.12,23.09,23.1,200000.0,20.4806,20.4984,20.4718,20.4806,200000.0
2014-03-07 15:50:00,23.1,23.12,23.09,23.12,233300.0,20.4806,20.4984,20.4718,20.4984,233300.0
2014-03-07 15:55:00,23.12,23.13,23.1,23.11,521200.0,20.4984,20.5072,20.4806,20.4895,521200.0
2014-03-10 09:30:00,23.14,23.25,23.1,23.22,216000.0,20.5161,20.6136,20.4806,20.587,216000.0
2014-03-10 09:35:00,23.22,23.46,23.22,23.44,305800.0,20.587,20.7998,20.587,20.7821,305800.0
2014-03-10 09:40:00,23.45,23.63,23.45,23.58,232400.0,20.7909,20.9505,20.7909,20.9062,232400.0
2014-03-10 09:45:00,23.59,23.67,23.57,23.66,65300.0,20.9151,20.986,20.8973,20.9771,65300.0
2014-03-10 09:50:00,23.66,23.67,23.59,23.59,172900.0,20.9771,20.986,20.9151,20.9151,172900.0
2014-03-10 09:55:00,23.59,23.63,23.51,23.53,181500.0,20.9151,20.9505,20.8441,20.8619,181500.0
2014-03-10 10:00:00,23.53,23.59,23.53,23.58,127700.0,20.8619,20.9151,20.8619,20.9062,127700.0
2014-03-10 10:05:00,23.59,23.59,23.46,23.48,141700.0,20.9151,20.9151,20.7998,20.8175,141700.0
2014-03-10 10:10:00,23.48,23.5,23.45,23.49,90600.0,20.8175,20.8353,20.7909,20.8264,90600.0
2014-03-10 10:15:00,23.48,23.54,23.47,23.51,116000.0,20.8175,20.8707,20.8087,20.8441,116000.0
2014-03-10 10:20:00,23.52,23.56,23.51,23.55,98200.0,20.853,20.8885,20.8441,20.8796,98200.0
2014-03-10 10:25:00,23.54,23.55,23.46,23.5,111400.0,20.8707,20.8796,20.7998,20.8353,111400.0
2014-03-10 10:30:00,23.5,23.5,23.46,23.47,138900.0,20.8353,20.8353,20.7998,20.8087,138900.0
2014-03-10 10:35:00,23.47,23.49,23.37,23.41,153100.0,20.8087,20.8264,20.72,20.7555,153100.0
2014-03-10 10:40:00,23.42,23.42,23.28,23.28,230500.0,20.7643,20.7643,20.6402,20.6402,230500.0
2014-03-10 10:45:00,23.28,23.3,23.22,23.3,147100.0,20.6402,20.6579,20.587,20.6579,147100.0
2014-03-10 10:50:00,23.3,23.31,23.26,23.27,127100.0,20.6579,20.6668,20.6225,20.6313,127100.0
2014-03-10 10:55:00,23.27,23.27,23.21,23.23,129500.0,20.6313,20.6313,20.5782,20.5959,129500.0
2014-03-10 11:00:00,23.23,23.24,23.19,23.2,46000.0,20.5959,20.6047,20.5604,20.5693,46000.0
2014-03-10 11:05:00,23.19,23.39,23.19,23.39,244300.0,20.5604,20.7377,20.5604,20.7377,244300.0
2014-03-10 11:10:00,23.38,23.38,23.34,23.37,77500.0,20.7289,20.7289,20.6934,20.72,77500.0
2014-03-10 11:15:00,23.37,23.39,23.36,23.39,81600.0,20.72,20.7377,20.7111,20.7377,81600.0
2014-03-10 11:20:00,23.39,23.42,23.36,23.41,101000.0,20.7377,20.7643,20.7111,20.7555,101000.0
2014-03-10 11:25:00,23.41,23.44,23.38,23.39,56100.0,20.7555,20.7821,20.7289,20.7377,56100.0
2014-03-10 11:30:00,23.39,23.39,23.33,23.36,75000.0,20.7377,20.7377,20.6845,20.7111,75000.0
2014-03-10 11:35:00,23.36,23.36,23.34,23.34,38800.0,20.7111,20.7111,20.6934,20.6934,38800.0
2014-03-10 11:40:00,23.35,23.35,23.34,23.35,12700.0,20.7023,20.7023,20.6934,20.7023,12700.0
2014-03-10 11:45:00,23.34,23.38,23.34,23.37,35600.0,20.6934,20.7289,20.6934,20.72,35600.0
2014-03-10 11:50:00,23.37,23.37,23.32,23.33,45800.0,20.72,20.72,20.6757,20.6845,45800.0
2014-03-10 11:55:00,23.32,23.36,23.32,23.33,57700.0,20.6757,20.7111,20.6757,20.6845,57700.0
2014-03-10 12:00:00,23.34,23.35,23.33,23.34,26000.0,20.6934,20.7023,20.6845,20.6934,26000.0
2014-03-10 12:05:00,23.34,23.36,23.34,23.35,19700.0,20.6934,20.7111,20.6934,20.7023,19700.0
2014-03-10 12:10:00,23.36,23.36,23.33,23.34,18700.0,20.7111,20.7111,20.6845,20.6934,18700.0
2014-03-10 12:15:00,23.33,23.35,23.33,23.34,48900.0,20.6845,20.7023,20.6845,20.6934,48900.0
2014-03-10 12:20:00,23.34,23.36,23.33,23.35,35400.0,20.6934,20.7111,20.6845,20.7023,35400.0
2014-03-10 12:25:00,23.34,23.37,23.34,23.37,45300.0,20.6934,20.72,20.6934,20.72,45300.0
2014-03-10 12:30:00,23.37,23.38,23.36,23.36,38300.0,20.72,20.7289,20.7111,20.7111,38300.0
2014-03-10 12:35:00,23.36,23.36,23.35,23.35,36300.0,20.7111,20.7111,20.7023,20.7023,36300.0
2014-03-10 12:40:00,23.35,23.36,23.35,23.35,25800.0,20.7023,20.7111,20.7023,20.7023,25800.0
2014-03-10 12:45:00,23.35,23.36,23.35,23.35,16500.0,20.7023,20.7111,20.7023,20.7023,16500.0
2014-03-10 12:50:00,23.36,23.39,23.35,23.38,31400.0,20.7111,20.7377,20.7023,20.7289,31400.0
2014-03-10 12:55:00,23.39,23.45,23.36,23.43,106200.0,20.7377,20.7909,20.7111,20.7732,106200.0
2014-03-10 13:00:00,23.43,23.45,23.42,23.45,48400.0,20.7732,20.7909,20.7643,20.7909,48400.0
2014-03-10 13:05:00,23.44,23.45,23.39,23.39,53500.0,20.7821,20.7909,20.7377,20.7377,53500.0
2014-03-10 13:10:00,23.39,23.41,23.38,23.39,35900.0,20.7377,20.7555,20.7289,20.7377,35900.0
2014-03-10 13:15:00,23.39,23.41,23.39,23.4,30100.0,20.7377,20.7555,20.7377,20.7466,30100.0
2014-03-10 13:20:00,23.41,23.42,23.4,23.4,36600.0,20.7555,20.7643,20.7466,20.7466,36600.0
2014-03-10 13:25:00,23.41,23.43,23.39,23.43,59700.0,20.7555,20.7732,20.7377,20.7732,59700.0
2014-03-10 13:30:00,23.43,23.43,23.39,23.39,29100.0,20.7732,20.7732,20.7377,20.7377,29100.0
2014-03-10 13:35:00,23.39,23.4,23.39,23.39,16400.0,20.7377,20.7466,20.7377,20.7377,16400.0
2014-03-10 13:40:00,23.4,23.42,23.39,23.42,58100.0,20.7466,20.7643,20.7377,20.7643,58100.0
2014-03-10 13:45:00,23.41,23.43,23.41,23.42,32200.0,20.7555,20.7732,20.7555,20.7643,32200.0
2014-03-10 13:50:00,23.42,23.45,23.42,23.45,27500.0,20.7643,20.7909,20.7643,20.7909,27500.0
2014-03-10 13:55:00,23.44,23.45,23.39,23.42,96600.0,20.7821,20.7909,20.7377,20.7643,96600.0
2014-03-10 14:00:00,23.41,23.41,23.4,23.4,25900.0,20.7555,20.7555,20.7466,20.7466,25900.0
2014-03-10 14:05:00,23.4,23.42,23.4,23.41,46200.0,20.7466,20.7643,20.7466,20.7555,46200.0
2014-03-10 14:10:00,23.41,23.41,23.4,23.41,15400.0,20.7555,20.7555,20.7466,20.7555,15400.0
2014-03-10 14:15:00,23.4,23.42,23.4,23.41,27000.0,20.7466,20.7643,20.7466,20.7555,27000.0
2014-03-10 14:20:00,23.41,23.47,23.41,23.45,90600.0,20.7555,20.8087,20.7555,20.7909,90600.0
2014-03-10 14:25:00,23.45,23.48,23.44,23.46,76600.0,20.7909,20.8175,20.7821,20.7998,76600.0
2014-03-10 14:30:00,23.46,23.47,23.45,23.47,56200.0,20.7998,20.8087,20.7909,20.8087,56200.0
2014-03-10 14:35:00,23.47,23.47,23.46,23.47,11600.0,20.8087,20.8087,20.7998,20.8087,11600.0
2014-03-10 14:40:00,23.46,23.48,23.46,23.48,29200.0,20.7998,20.8175,20.7998,20.8175,29200.0
2014-03-10 14:45:00,23.47,23.5,23.47,23.5,30100.0,20.8087,20.8353,20.8087,20.8353,30100.0
2014-03-10 14:50:00,23.5,23.53,23.49,23.53,79300.0,20.8353,20.8619,20.8264,20.8619,79300.0
2014-03-10 14:55:00,23.52,23.58,23.52,23.58,188000.0,20.853,20.9062,20.853,20.9062,188000.0
2014-03-10 15:00:00,23.58,23.58,23.54,23.55,128000.0,20.9062,20.9062,20.8707,20.8796,128000.0
2014-03-10 15:05:00,23.54,23.55,23.48,23.48,163400.0,20.8707,20.8796,20.8175,20.8175,163400.0
2014-03-10 15:10:00,23.48,23.49,23.46,23.48,132400.0,20.8175,20.8264,20.7998,20.8175,132400.0
2014-03-10 15:15:00,23.48,23.49,23.48,23.49,28900.0,20.8175,20.8264,20.8175,20.8264,28900.0
2014-03-10 15:20:00,23.48,23.51,23.48,23.51,56500.0,20.8175,20.8441,20.8175,20.8441,56500.0
2014-03-10 15:25:00,23.51,23.54,23.51,23.54,89100.0,20.8441,20.8707,20.8441,20.8707,89100.0
2014-03-10 15:30:00,23.53,23.56,23.52,23.55,115400.0,20.8619,20.8885,20.853,20.8796,115400.0
2014-03-10 15:35:00,23.55,23.57,23.54,23.57,78400.0,20.8796,20.8973,20.8707,20.8973,78400.0
2014-03-10 15:40:00,23.57,23.58,23.56,23.56,89100.0,20.8973,20.9062,20.8885,20.8885,89100.0
2014-03-10 15:45:00,23.56,23.61,23.56,23.59,219100.0,20.8885,20.9328,20.8885,20.9151,219100.0
2014-03-10 15:50:00,23.59,23.6,23.58,23.6,150300.0,20.9151,20.9239,20.9062,20.9239,150300.0
2014-03-10 15:55:00,23.59,23.62,23.57,23.61,402700.0,20.9151,20.9417,20.8973,20.9328,402700.0
2014-03-11 09:30:00,23.66,23.66,23.52,23.52,168300.0,20.9771,20.9771,20.853,20.853,168300.0
2014-03-11 09:35:00,23.52,23.58,23.52,23.57,95200.0,20.853,20.9062,20.853,20.8973,95200.0
2014-03-11 09:40:00,23.56,23.6,23.55,23.58,98100.0,20.8885,20.9239,20.8796,20.9062,98100.0
2014-03-11 09:45:00,23.57,23.58,23.44,23.44,98100.0,20.8973,20.9062,20.7821,20.7821,98100.0
2014-03-11 09:50:00,23.44,23.49,23.42,23.48,73400.0,20.7821,20.8264,20.7643,20.8175,73400.0
2014-03-11 09:55:00,23.47,23.61,23.47,23.61,108900.0,20.8087,20.9328,20.8087,20.9328,108900.0
2014-03-11 10:00:00,23.61,23.67,23.59,23.61,118900.0,20.9328,20.986,20.9151,20.9328,118900.0
2014-03-11 10:05:00,23.6,23.61,23.55,23.59,60600.0,20.9239,20.9328,20.8796,20.9151,60600.0
2014-03-11 10:10:00,23.59,23.59,23.55,23.58,39700.0,20.9151,20.9151,20.8796,20.9062,39700.0
2014-03-11 10:15:00,23.59,23.59,23.56,23.59,62100.0,20.9151,20.9151,20.8885,20.9151,62100.0
2014-03-11 10:20:00,23.6,23.64,23.59,23.64,45400.0,20.9239,20.9594,20.9151,20.9594,45400.0
2014-03-11 10:25:00,23.64,23.7,23.64,23.67,97900.0,20.9594,21.0126,20.9594,20.986,97900.0
2014-03-11 10:30:00,23.68,23.69,23.65,23.68,115200.0,20.9949,21.0037,20.9683,20.9949,115200.0
2014-03-11 10:35:00,23.68,23.68,23.62,23.65,267200.0,20.9949,20.9949,20.9417,20.9683,267200.0
2014-03-11 10:40:00,23.64,23.69,23.64,23.67,61400.0,20.9594,21.0037,20.9594,20.986,61400.0
2014-03-11 10:45:00,23.66,23.72,23.66,23.69,76700.0,20.9771,21.0303,20.9771,21.0037,76700.0
2014-03-11 10:50:00,23.69,23.74,23.69,23.74,86700.0,21.0037,21.0481,21.0037,21.0481,86700.0
2014-03-11 10:55:00,23.74,23.74,23.72,23.73,46800.0,21.0481,21.0481,21.0303,21.0392,46800.0
2014-03-11 11:00:00,23.73,23.73,23.72,23.73,31300.0,21.0392,21.0392,21.0303,21.0392,31300.0
2014-03-11 11:05:00,23.73,23.73,23.7,23.7,66800.0,21.0392,21.0392,21.0126,21.0126,66800.0
2014-03-11 11:10:00,23.71,23.72,23.7,23.71,80500.0,21.0215,21.0303,21.0126,21.0215,80500.0
2014-03-11 11:15:00,23.71,23.72,23.7,23.71,37100.0,21.0215,21.0303,21.0126,21.0215,37100.0
2014-03-11 11:20:00,23.7,23.71,23.7,23.7,17500.0,21.0126,21.0215,21.0126,21.0126,17500.0
2014-03-11 11:25:00,23.7,23.71,23.7,23.7,64000.0,21.0126,21.0215,21.0126,21.0126,64000.0
2014-03-11 11:30:00,23.71,23.74,23.7,23.73,57500.0,21.0215,21.0481,21.0126,21.0392,57500.0
2014-03-11 11:35:00,23.73,23.74,23.72,23.74,61300.0,21.0392,21.0481,21.0303,21.0481,61300.0
2014-03-11 11:40:00,23.74,23.74,23.73,23.74,122800.0,21.0481,21.0481,21.0392,21.0481,122800.0
2014-03-11 11:45:00,23.73,23.77,23.73,23.76,88700.0,21.0392,21.0747,21.0392,21.0658,88700.0
2014-03-11 11:50:00,23.77,23.78,23.77,23.77,64900.0,21.0747,21.0835,21.0747,21.0747,64900.0
2014-03-11 11:55:00,23.78,23.81,23.77,23.8,56600.0,21.0835,21.1101,21.0747,21.1012,56600.0
2014-03-11 12:00:00,23.81,23.82,23.78,23.82,157400.0,21.1101,21.119,21.0835,21.119,157400.0
2014-03-11 12:05:00,23.82,23.83,23.8,23.8,117000.0,21.119,21.1278,21.1012,21.1012,117000.0
2014-03-11 12:10:00,23.8,23.82,23.8,23.8,65600.0,21.1012,21.119,21.1012,21.1012,65600.0
2014-03-11 12:15:00,23.8,23.81,23.78,23.8,91100.0,21.1012,21.1101,21.0835,21.1012,91100.0
2014-03-11 12:20:00,23.79,23.8,23.79,23.8,30800.0,21.0924,21.1012,21.0924,21.1012,30800.0
2014-03-11 12:25:00,23.8,23.8,23.79,23.79,18400.0,21.1012,21.1012,21.0924,21.0924,18400.0
2014-03-11 12:30:00,23.8,23.83,23.79,23.83,58100.0,21.1012,21.1278,21.0924,21.1278,58100.0
2014-03-11 12:35:00,23.83,23.83,23.8,23.8,59800.0,21.1278,21.1278,21.1012,21.1012,59800.0
2014-03-11 12:40:00,23.8,23.81,23.8,23.81,24000.0,21.1012,21.1101,21.1012,21.1101,24000.0
2014-03-11 12:45:00,23.8,23.81,23.8,23.81,14900.0,21.1012,21.1101,21.1012,21.1101,14900.0
2014-03-11 12:50:00,23.81,23.83,23.8,23.82,117300.0,21.1101,21.1278,21.1012,21.119,117300.0
2014-03-11 12:55:00,23.82,23.82,23.8,23.8,36100.0,21.119,21.119,21.1012,21.1012,36100.0
2014-03-11 13:00:00,23.8,23.81,23.8,23.8,17200.0,21.1012,21.1101,21.1012,21.1012,17200.0
2014-03-11 13:05:00,23.8,23.85,23.79,23.85,115500.0,21.1012,21.1456,21.0924,21.1456,115500.0
2014-03-11 13:10:00,23.85,23.87,23.84,23.87,25500.0,21.1456,21.1633,21.1367,21.1633,25500.0
2014-03-11 13:15:00,23.87,23.92,23.86,23.91,306500.0,21.1633,21.2076,21.1544,21.1988,306500.0
2014-03-11 13:20:00,23.92,23.92,23.89,23.9,82800.0,21.2076,21.2076,21.181,21.1899,82800.0
2014-03-11 13:25:00,23.9,23.97,23.89,23.96,396000.0,21.1899,21.252,21.181,21.2431,396000.0
2014-03-11 13:30:00,23.95,23.98,23.95,23.98,88200.0,21.2342,21.2608,21.2342,21.2608,88200.0
2014-03-11 13:35:00,23.98,24.03,23.97,24.02,196600.0,21.2608,21.3052,21.252,21.2963,196600.0
2014-03-11 13:40:00,24.02,24.02,23.97,23.97,100900.0,21.2963,21.2963,21.252,21.252,100900.0
2014-03-11 13:45:00,23.97,23.99,23.95,23.99,61900.0,21.252,21.2697,21.2342,21.2697,61900.0
2014-03-11 13:50:00,23.99,24.01,23.98,24.0,49200.0,21.2697,21.2874,21.2608,21.2786,49200.0
2014-03-11 13:55:00,24.01,24.02,23.98,24.01,110100.0,21.2874,21.2963,21.2608,21.2874,110100.0
2014-03-11 14:00:00,24.01,24.01,23.96,23.96,35900.0,21.2874,21.2874,21.2431,21.2431,35900.0
2014-03-11 14:05:00,23.96,23.96,23.93,23.94,68900.0,21.2431,21.2431,21.2165,21.2254,68900.0
2014-03-11 14:10:00,23.94,23.96,23.94,23.95,49100.0,21.2254,21.2431,21.2254,21.2342,49100.0
2014-03-11 14:15:00,23.95,23.95,23.92,23.93,56900.0,21.2342,21.2342,21.2076,21.2165,56900.0
2014-03-11 14:20:00,23.92,23.93,23.89,23.93,73700.0,21.2076,21.2165,21.181,21.2165,73700.0
2014-03-11 14:25:00,23.93,23.96,23.91,23.91,106700.0,21.2165,21.2431,21.1988,21.1988,106700.0
2014-03-11 14:30:00,23.92,23.93,23.84,23.87,115900.0,21.2076,21.2165,21.1367,21.1633,115900.0
2014-03-11 14:35:00,23.86,23.87,23.84,23.84,74100.0,21.1544,21.1633,21.1367,21.1367,74100.0
2014-03-11 14:40:00,23.83,23.84,23.8,23.82,59700.0,21.1278,21.1367,21.1012,21.119,59700.0
2014-03-11 14:45:00,23.82,23.84,23.8,23.8,63600.0,21.119,21.1367,21.1012,21.1012,63600.0
2014-03-11 14:50:00,23.8,23.82,23.8,23.82,39500.0,21.1012,21.119,21.1012,21.119,39500.0
2014-03-11 14:55:00,23.82,23.82,23.79,23.81,67500.0,21.119,21.119,21.0924,21.1101,67500.0
2014-03-11 15:00:00,23.81,23.81,23.78,23.79,121600.0,21.1101,21.1101,21.0835,21.0924,121600.0
2014-03-11 15:05:00,23.78,23.79,23.77,23.78,72900.0,21.0835,21.0924,21.0747,21.0835,72900.0
2014-03-11 15:10:00,23.78,23.78,23.72,23.73,111700.0,21.0835,21.0835,21.0303,21.0392,111700.0
2014-03-11 15:15:00,23.73,23.77,23.72,23.76,167000.0,21.0392,21.0747,21.0303,21.0658,167000.0
2014-03-11 15:20:00,23.75,23.8,23.75,23.8,84300.0,21.0569,21.1012,21.0569,21.1012,84300.0
2014-03-11 15:25:00,23.8,23.8,23.74,23.74,75900.0,21.1012,21.1012,21.0481,21.0481,75900.0
2014-03-11 15:30:00,23.74,23.79,23.73,23.76,82600.0,21.0481,21.0924,21.0392,21.0658,82600.0
2014-03-11 15:35:00,23.77,23.77,23.73,23.74,63700.0,21.0747,21.0747,21.0392,21.0481,63700.0
2014-03-11 15:40:00,23.73,23.77,23.73,23.76,100700.0,21.0392,21.0747,21.0392,21.0658,100700.0
2014-03-11 15:45:00,23.75,23.78,23.75,23.77,152200.0,21.0569,21.0835,21.0569,21.0747,152200.0
2014-03-11 15:50:00,23.77,23.78,23.76,23.78,109800.0,21.0747,21.0835,21.0658,21.0835,109800.0
2014-03-11 15:55:00,23.77,23.8,23.77,23.79,217000.0,21.0747,21.1012,21.0747,21.0924,217000.0
2014-03-12 09:30:00,23.92,24.05,23.74,23.83,228000.0,21.2076,21.3229,21.0481,21.1278,228000.0
2014-03-12 09:35:00,23.83,23.95,23.83,23.89,135900.0,21.1278,21.2342,21.1278,21.181,135900.0
2014-03-12 09:40:00,23.88,23.88,23.76,23.79,109900.0,21.1722,21.1722,21.0658,21.0924,109900.0
2014-03-12 09:45:00,23.78,23.8,23.72,23.8,144300.0,21.0835,21.1012,21.0303,21.1012,144300.0
2014-03-12 09:50:00,23.79,23.89,23.76,23.89,222300.0,21.0924,21.181,21.0658,21.181,222300.0
2014-03-12 09:55:00,23.88,23.98,23.87,23.95,158700.0,21.1722,21.2608,21.1633,21.2342,158700.0
2014-03-12 10:00:00,23.94,24.03,23.93,24.03,178800.0,21.2254,21.3052,21.2165,21.3052,178800.0
2014-03-12 10:05:00,24.02,24.03,23.98,24.0,231100.0,21.2963,21.3052,21.2608,21.2786,231100.0
2014-03-12 10:10:00,24.0,24.01,23.98,24.0,194900.0,21.2786,21.2874,21.2608,21.2786,194900.0
2014-03-12 10:15:00,24.0,24.05,23.96,24.03,221600.0,21.2786,21.3229,21.2431,21.3052,221600.0
2014-03-12 10:20:00,24.03,24.12,24.01,24.12,400900.0,21.3052,21.385,21.2874,21.385,400900.0
2014-03-12 10:25:00,24.13,24.15,24.0,24.01,198900.0,21.3938,21.4116,21.2786,21.2874,198900.0
2014-03-12 10:30:00,24.01,24.04,24.0,24.01,155700.0,21.2874,21.314,21.2786,21.2874,155700.0
2014-03-12 10:35:00,24.01,24.02,23.91,23.92,80100.0,21.2874,21.2963,21.1988,21.2076,80100.0
2014-03-12 10:40:00,23.91,23.98,23.91,23.98,114200.0,21.1988,21.2608,21.1988,21.2608,114200.0
2014-03-12 10:45:00,23.98,24.02,23.97,23.99,142800.0,21.2608,21.2963,21.252,21.2697,142800.0
2014-03-12 10:50:00,23.99,24.06,23.95,24.05,105600.0,21.2697,21.3318,21.2342,21.3229,105600.0
2014-03-12 10:55:00,24.05,24.07,24.02,24.02,88800.0,21.3229,21.3406,21.2963,21.2963,88800.0
2014-03-12 11:00:00,24.01,24.02,23.98,24.0,55900.0,21.2874,21.2963,21.2608,21.2786,55900.0
2014-03-12 11:05:00,24.0,24.02,23.99,24.0,34500.0,21.2786,21.2963,21.2697,21.2786,34500.0
2014-03-12 11:10:00,24.0,24.01,23.95,23.96,46300.0,21.2786,21.2874,21.2342,21.2431,46300.0
2014-03-12 11:15:00,23.96,24.01,23.96,23.99,30900.0,21.2431,21.2874,21.2431,21.2697,30900.0
2014-03-12 11:20:00,23.99,24.02,23.98,24.02,52600.0,21.2697,21.2963,21.2608,21.2963,52600.0
2014-03-12 11:25:00,24.02,24.05,24.0,24.01,29300.0,21.2963,21.3229,21.2786,21.2874,29300.0
2014-03-12 11:30:00,24.0,24.0,23.95,23.95,56500.0,21.2786,21.2786,21.2342,21.2342,56500.0
2014-03-12 11:35:00,23.96,23.96,23.91,23.95,54300.0,21.2431,21.2431,21.1988,21.2342,54300.0
2014-03-12 11:40:00,23.95,23.98,23.94,23.96,78400.0,21.2342,21.2608,21.2254,21.2431,78400.0
2014-03-12 11:45:00,23.96,23.96,23.94,23.96,32200.0,21.2431,21.2431,21.2254,21.2431,32200.0
2014-03-12 11:50:00,23.96,23.99,23.95,23.98,30300.0,21.2431,21.2697,21.2342,21.2608,30300.0
2014-03-12 11:55:00,23.98,23.98,23.94,23.94,33900.0,21.2608,21.2608,21.2254,21.2254,33900.0
2014-03-12 12:00:00,23.95,24.0,23.94,24.0,35400.0,21.2342,21.2786,21.2254,21.2786,35400.0
2014-03-12 12:05:00,24.0,24.0,23.98,23.98,28300.0,21.2786,21.2786,21.2608,21.2608,28300.0
2014-03-12 12:10:00,23.99,23.99,23.94,23.95,35000.0,21.2697,21.2697,21.2254,21.2342,35000.0
2014-03-12 12:15:00,23.95,23.96,23.9,23.94,69900.0,21.2342,21.2431,21.1899,21.2254,69900.0
2014-03-12 12:20:00,23.95,23.96,23.94,23.95,28100.0,21.2342,21.2431,21.2254,21.2342,28100.0
2014-03-12 12:25:00,23.94,23.94,23.9,23.91,25300.0,21.2254,21.2254,21.1899,21.1988,25300.0
2014-03-12 12:30:00,23.91,23.92,23.86,23.86,39200.0,21.1988,21.2076,21.1544,21.1544,39200.0
2014-03-12 12:35:00,23.86,23.87,23.86,23.86,21500.0,21.1544,21.1633,21.1544,21.1544,21500.0
2014-03-12 12:40:00,23.85,23.89,23.85,23.88,90400.0,21.1456,21.181,21.1456,21.1722,90400.0
2014-03-12 12:45:00,23.89,23.89,23.86,23.89,76700.0,21.181,21.181,21.1544,21.181,76700.0
2014-03-12 12:50:00,23.88,23.89,23.87,23.89,24800.0,21.1722,21.181,21.1633,21.181,24800.0
2014-03-12 12:55:00,23.89,23.91,23.88,23.89,64800.0,21.181,21.1988,21.1722,21.181,64800.0
2014-03-12 13:00:00,23.89,23.9,23.89,23.89,22900.0,21.181,21.1899,21.181,21.181,22900.0
2014-03-12 13:05:00,23.9,23.91,23.89,23.9,38500.0,21.1899,21.1988,21.181,21.1899,38500.0
2014-03-12 13:10:00,23.9,23.91,23.88,23.89,65000.0,21.1899,21.1988,21.1722,21.181,65000.0
2014-03-12 13:15:00,23.9,23.9,23.89,23.89,25500.0,21.1899,21.1899,21.181,21.181,25500.0
2014-03-12 13:20:00,23.89,23.9,23.87,23.87,31500.0,21.181,21.1899,21.1633,21.1633,31500.0
2014-03-12 13:25:00,23.87,23.88,23.87,23.87,15100.0,21.1633,21.1722,21.1633,21.1633,15100.0
2014-03-12 13:30:00,23.87,23.89,23.87,23.87,54400.0,21.1633,21.181,21.1633,21.1633,54400.0
2014-03-12 13:35:00,23.87,23.89,23.86,23.88,46400.0,21.1633,21.181,21.1544,21.1722,46400.0
2014-03-12 13:40:00,23.89,23.9,23.87,23.89,25300.0,21.181,21.1899,21.1633,21.181,25300.0
2014-03-12 13:45:00,23.89,23.92,23.88,23.9,204800.0,21.181,21.2076,21.1722,21.1899,204800.0
2014-03-12 13:50:00,23.91,23.93,23.9,23.9,40300.0,21.1988,21.2165,21.1899,21.1899,40300.0
2014-03-12 13:55:00,23.91,23.91,23.9,23.91,38200.0,21.1988,21.1988,21.1899,21.1988,38200.0
2014-03-12 14:00:00,23.91,23.95,23.9,23.95,89600.0,21.1988,21.2342,21.1899,21.2342,89600.0
2014-03-12 14:05:00,23.95,23.96,23.9,23.9,82300.0,21.2342,21.2431,21.1899,21.1899,82300.0
2014-03-12 14:10:00,23.91,23.91,23.88,23.89,56200.0,21.1988,21.1988,21.1722,21.181,56200.0
2014-03-12 14:15:00,23.89,23.9,23.89,23.89,10000.0,21.181,21.1899,21.181,21.181,10000.0
2014-03-12 14:20:00,23.89,23.93,23.89,23.92,164300.0,21.181,21.2165,21.181,21.2076,164300.0
2014-03-12 14:25:00,23.92,23.92,23.89,23.89,82500.0,21.2076,21.2076,21.181,21.181,82500.0
2014-03-12 14:30:00,23.9,23.91,23.89,23.89,42100.0,21.1899,21.1988,21.181,21.181,42100.0
2014-03-12 14:35:00,23.89,23.91,23.89,23.89,80200.0,21.181,21.1988,21.181,21.181,80200.0
2014-03-12 14:40:00,23.89,23.91,23.89,23.9,50000.0,21.181,21.1988,21.181,21.1899,50000.0
2014-03-12 14:45:00,23.91,23.91,23.9,23.9,26800.0,21.1988,21.1988,21.1899,21.1899,26800.0
2014-03-12 14:50:00,23.9,23.91,23.89,23.91,85600.0,21.1899,21.1988,21.181,21.1988,85600.0
2014-03-12 14:55:00,23.91,23.92,23.86,23.86,89200.0,21.1988,21.2076,21.1544,21.1544,89200.0
2014-03-12 15:00:00,23.86,23.93,23.85,23.93,64100.0,21.1544,21.2165,21.1456,21.2165,64100.0
2014-03-12 15:05:00,23.93,23.94,23.9,23.91,226000.0,21.2165,21.2254,21.1899,21.1988,226000.0
2014-03-12 15:10:00,23.9,23.91,23.88,23.88,83900.0,21.1899,21.1988,21.1722,21.1722,83900.0
2014-03-12 15:15:00,23.89,23.9,23.87,23.9,60000.0,21.181,21.1899,21.1633,21.1899,60000.0
2014-03-12 15:20:00,23.9,23.9,23.86,23.88,81400.0,21.1899,21.1899,21.1544,21.1722,81400.0
2014-03-12 15:25:00,23.87,23.87,23.86,23.86,23700.0,21.1633,21.1633,21.1544,21.1544,23700.0
2014-03-12 15:30:00,23.87,23.87,23.86,23.86,30700.0,21.1633,21.1633,21.1544,21.1544,30700.0
2014-03-12 15:35:00,23.86,23.9,23.85,23.89,122500.0,21.1544,21.1899,21.1456,21.181,122500.0
2014-03-12 15:40:00,23.89,23.89,23.87,23.89,97500.0,21.181,21.181,21.1633,21.181,97500.0
2014-03-12 15:45:00,23.88,23.9,23.87,23.89,96200.0,21.1722,21.1899,21.1633,21.181,96200.0
2014-03-12 15:50:00,23.89,23.9,23.88,23.89,206600.0,21.181,21.1899,21.1722,21.181,206600.0
2014-03-12 15:55:00,23.89,23.9,23.87,23.89,259000.0,21.181,21.1899,21.1633,21.181,259000.0
2014-03-13 09:30:00,23.95,23.98,23.87,23.92,181500.0,21.2342,21.2608,21.1633,21.2076,181500.0
2014-03-13 09:35:00,23.9,23.9,23.8,23.9,127400.0,21.1899,21.1899,21.1012,21.1899,127400.0
2014-03-13 09:40:00,23.9,23.93,23.85,23.85,77400.0,21.1899,21.2165,21.1456,21.1456,77400.0
2014-03-13 09:45:00,23.85,23.86,23.81,23.82,74000.0,21.1456,21.1544,21.1101,21.119,74000.0
2014-03-13 09:50:00,23.82,23.83,23.75,23.75,135300.0,21.119,21.1278,21.0569,21.0569,135300.0
2014-03-13 09:55:00,23.75,23.83,23.75,23.83,100500.0,21.0569,21.1278,21.0569,21.1278,100500.0
2014-03-13 10:00:00,23.84,23.9,23.83,23.9,93400.0,21.1367,21.1899,21.1278,21.1899,93400.0
2014-03-13 10:05:00,23.9,23.9,23.87,23.87,63900.0,21.1899,21.1899,21.1633,21.1633,63900.0
2014-03-13 10:10:00,23.87,23.93,23.86,23.93,157500.0,21.1633,21.2165,21.1544,21.2165,157500.0
2014-03-13 10:15:00,23.92,23.97,23.9,23.97,120700.0,21.2076,21.252,21.1899,21.252,120700.0
2014-03-13 10:20:00,23.97,23.97,23.93,23.94,68900.0,21.252,21.252,21.2165,21.2254,68900.0
2014-03-13 10:25:00,23.93,23.96,23.91,23.96,158000.0,21.2165,21.2431,21.1988,21.2431,158000.0
2014-03-13 10:30:00,23.95,23.96,23.94,23.95,39900.0,21.2342,21.2431,21.2254,21.2342,39900.0
2014-03-13 10:35:00,23.95,23.96,23.93,23.94,108000.0,21.2342,21.2431,21.2165,21.2254,108000.0
2014-03-13 10:40:00,23.94,23.95,23.92,23.93,75500.0,21.2254,21.2342,21.2076,21.2165,75500.0
2014-03-13 10:45:00,23.93,23.94,23.86,23.87,60300.0,21.2165,21.2254,21.1544,21.1633,60300.0
2014-03-13 10:50:00,23.86,23.91,23.86,23.87,100100.0,21.1544,21.1988,21.1544,21.1633,100100.0
2014-03-13 10:55:00,23.87,23.89,23.84,23.85,112100.0,21.1633,21.181,21.1367,21.1456,112100.0
2014-03-13 11:00:00,23.86,23.86,23.84,23.85,93400.0,21.1544,21.1544,21.1367,21.1456,93400.0
2014-03-13 11:05:00,23.86,23.89,23.85,23.88,65300.0,21.1544,21.181,21.1456,21.1722,65300.0
2014-03-13 11:10:00,23.87,23.88,23.85,23.87,62300.0,21.1633,21.1722,21.1456,21.1633,62300.0
2014-03-13 11:15:00,23.87,23.9,23.86,23.89,50700.0,21.1633,21.1899,21.1544,21.181,50700.0
2014-03-13 11:20:00,23.89,23.9,23.88,23.89,44700.0,21.181,21.1899,21.1722,21.181,44700.0
2014-03-13 11:25:00,23.89,23.89,23.79,23.79,115600.0,21.181,21.181,21.0924,21.0924,115600.0
2014-03-13 11:30:00,23.79,23.83,23.78,23.8,70700.0,21.0924,21.1278,21.0835,21.1012,70700.0
2014-03-13 11:35:00,23.81,23.84,23.8,23.83,74900.0,21.1101,21.1367,21.1012,21.1278,74900.0
2014-03-13 11:40:00,23.83,23.84,23.81,23.82,48000.0,21.1278,21.1367,21.1101,21.119,48000.0
2014-03-13 11:45:00,23.82,23.84,23.81,23.83,68000.0,21.119,21.1367,21.1101,21.1278,68000.0
2014-03-13 11:50:00,23.83,23.84,23.8,23.81,104100.0,21.1278,21.1367,21.1012,21.1101,104100.0
2014-03-13 11:55:00,23.82,23.82,23.77,23.78,64500.0,21.119,21.119,21.0747,21.0835,64500.0
2014-03-13 12:00:00,23.78,23.79,23.75,23.79,70500.0,21.0835,21.0924,21.0569,21.0924,70500.0
2014-03-13 12:05:00,23.78,23.81,23.76,23.8,121500.0,21.0835,21.1101,21.0658,21.1012,121500.0
2014-03-13 12:10:00,23.81,23.85,23.8,23.82,148500.0,21.1101,21.1456,21.1012,21.119,148500.0
2014-03-13 12:15:00,23.81,23.83,23.8,23.8,74500.0,21.1101,21.1278,21.1012,21.1012,74500.0
2014-03-13 12:20:00,23.8,23.81,23.77,23.78,39900.0,21.1012,21.1101,21.0747,21.0835,39900.0
2014-03-13 12:25:00,23.78,23.8,23.76,23.77,66400.0,21.0835,21.1012,21.0658,21.0747,66400.0
2014-03-13 12:30:00,23.77,23.78,23.75,23.76,51700.0,21.0747,21.0835,21.0569,21.0658,51700.0
2014-03-13 12:35:00,23.77,23.77,23.64,23.65,90100.0,21.0747,21.0747,20.9594,20.9683,90100.0
2014-03-13 12:40:00,23.65,23.7,23.64,23.65,85900.0,20.9683,21.0126,20.9594,20.9683,85900.0
2014-03-13 12:45:00,23.64,23.65,23.62,23.64,37600.0,20.9594,20.9683,20.9417,20.9594,37600.0
2014-03-13 12:50:00,23.64,23.66,23.61,23.63,53600.0,20.9594,20.9771,20.9328,20.9505,53600.0
2014-03-13 12:55:00,23.62,23.63,23.6,23.63,44700.0,20.9417,20.9505,20.9239,20.9505,44700.0
2014-03-13 13:00:00,23.62,23.62,23.51,23.55,140700.0,20.9417,20.9417,20.8441,20.8796,140700.0
2014-03-13 13:05:00,23.55,23.56,23.52,23.55,72000.0,20.8796,20.8885,20.853,20.8796,72000.0
2014-03-13 13:10:00,23.55,23.64,23.55,23.62,106200.0,20.8796,20.9594,20.8796,20.9417,106200.0
2014-03-13 13:15:00,23.62,23.68,23.61,23.68,67300.0,20.9417,20.9949,20.9328,20.9949,67300.0
2014-03-13 13:20:00,23.67,23.71,23.66,23.67,67900.0,20.986,21.0215,20.9771,20.986,67900.0
2014-03-13 13:25:00,23.67,23.77,23.67,23.75,72300.0,20.986,21.0747,20.986,21.0569,72300.0
2014-03-13 13:30:00,23.76,23.77,23.67,23.67,64500.0,21.0658,21.0747,20.986,20.986,64500.0
2014-03-13 13:35:00,23.68,23.68,23.62,23.62,55600.0,20.9949,20.9949,20.9417,20.9417,55600.0
2014-03-13 13:40:00,23.62,23.68,23.6,23.68,70200.0,20.9417,20.9949,20.9239,20.9949,70200.0
2014-03-13 13:45:00,23.68,23.7,23.66,23.68,67100.0,20.9949,21.0126,20.9771,20.9949,67100.0
2014-03-13 13:50:00,23.67,23.67,23.63,23.65,68300.0,20.986,20.986,20.9505,20.9683,68300.0
2014-03-13 13:55:00,23.64,23.66,23.62,23.66,36400.0,20.9594,20.9771,20.9417,20.9771,36400.0
2014-03-13 14:00:00,23.66,23.68,23.64,23.68,50100.0,20.9771,20.9949,20.9594,20.9949,50100.0
2014-03-13 14:05:00,23.67,23.67,23.6,23.61,67400.0,20.986,20.986,20.9239,20.9328,67400.0
2014-03-13 14:10:00,23.6,23.65,23.59,23.64,67100.0,20.9239,20.9683,20.9151,20.9594,67100.0
2014-03-13 14:15:00,23.63,23.64,23.6,23.62,41100.0,20.9505,20.9594,20.9239,20.9417,41100.0
2014-03-13 14:20:00,23.61,23.64,23.59,23.61,64700.0,20.9328,20.9594,20.9151,20.9328,64700.0
2014-03-13 14:25:00,23.6,23.65,23.59,23.64,34900.0,20.9239,20.9683,20.9151,20.9594,34900.0
2014-03-13 14:30:00,23.63,23.7,23.62,23.69,48300.0,20.9505,21.0126,20.9417,21.0037,48300.0
2014-03-13 14:35:00,23.68,23.69,23.65,23.66,24100.0,20.9949,21.0037,20.9683,20.9771,24100.0
2014-03-13 14:40:00,23.66,23.69,23.65,23.66,31000.0,20.9771,21.0037,20.9683,20.9771,31000.0
2014-03-13 14:45:00,23.66,23.66,23.59,23.6,48400.0,20.9771,20.9771,20.9151,20.9239,48400.0
2014-03-13 14:50:00,23.6,23.62,23.57,23.57,64100.0,20.9239,20.9417,20.8973,20.8973,64100.0
2014-03-13 14:55:00,23.56,23.59,23.55,23.58,61000.0,20.8885,20.9151,20.8796,20.9062,61000.0
2014-03-13 15:00:00,23.58,23.6,23.56,23.57,66200.0,20.9062,20.9239,20.8885,20.8973,66200.0
2014-03-13 15:05:00,23.57,23.57,23.5,23.5,84900.0,20.8973,20.8973,20.8353,20.8353,84900.0
2014-03-13 15:10:00,23.5,23.52,23.5,23.51,121000.0,20.8353,20.853,20.8353,20.8441,121000.0
2014-03-13 15:15:00,23.51,23.52,23.49,23.49,115400.0,20.8441,20.853,20.8264,20.8264,115400.0
2014-03-13 15:20:00,23.49,23.55,23.49,23.54,180200.0,20.8264,20.8796,20.8264,20.8707,180200.0
2014-03-13 15:25:00,23.54,23.55,23.54,23.54,158400.0,20.8707,20.8796,20.8707,20.8707,158400.0
2014-03-13 15:30:00,23.55,23.57,23.54,23.57,310700.0,20.8796,20.8973,20.8707,20.8973,310700.0
2014-03-13 15:35:00,23.57,23.62,23.56,23.62,237300.0,20.8973,20.9417,20.8885,20.9417,237300.0
2014-03-13 15:40:00,23.62,23.63,23.6,23.6,83100.0,20.9417,20.9505,20.9239,20.9239,83100.0
2014-03-13 15:45:00,23.61,23.64,23.6,23.63,241600.0,20.9328,20.9594,20.9239,20.9505,241600.0
2014-03-13 15:50:00,23.63,23.63,23.58,23.59,159700.0,20.9505,20.9505,20.9062,20.9151,159700.0
2014-03-13 15:55:00,23.59,23.61,23.56,23.6,612700.0,20.9151,20.9328,20.8885,20.9239,612700.0
2014-03-14 09:30:00,23.58,23.71,23.53,23.54,140700.0,20.9062,21.0215,20.8619,20.8707,140700.0
2014-03-14 09:35:00,23.53,23.62,23.44,23.61,125900.0,20.8619,20.9417,20.7821,20.9328,125900.0
2014-03-14 09:40:00,23.6,23.75,23.58,23.75,158800.0,20.9239,21.0569,20.9062,21.0569,158800.0
2014-03-14 09:45:00,23.74,23.83,23.73,23.82,131200.0,21.0481,21.1278,21.0392,21.119,131200.0
2014-03-14 09:50:00,23.82,23.88,23.82,23.84,122700.0,21.119,21.1722,21.119,21.1367,122700.0
2014-03-14 09:55:00,23.84,23.84,23.77,23.84,123300.0,21.1367,21.1367,21.0747,21.1367,123300.0
2014-03-14 10:00:00,23.83,23.89,23.83,23.86,145500.0,21.1278,21.181,21.1278,21.1544,145500.0
2014-03-14 10:05:00,23.86,24.0,23.85,24.0,161600.0,21.1544,21.2786,21.1456,21.2786,161600.0
2014-03-14 10:10:00,23.99,23.99,23.9,23.9,55500.0,21.2697,21.2697,21.1899,21.1899,55500.0
2014-03-14 10:15:00,23.9,23.93,23.86,23.86,62000.0,21.1899,21.2165,21.1544,21.1544,62000.0
2014-03-14 10:20:00,23.86,23.88,23.83,23.84,46500.0,21.1544,21.1722,21.1278,21.1367,46500.0
2014-03-14 10:25:00,23.85,23.89,23.84,23.88,70300.0,21.1456,21.181,21.1367,21.1722,70300.0
2014-03-14 10:30:00,23.89,23.95,23.88,23.94,63700.0,21.181,21.2342,21.1722,21.2254,63700.0
2014-03-14 10:35:00,23.94,23.98,23.92,23.92,53700.0,21.2254,21.2608,21.2076,21.2076,53700.0
2014-03-14 10:40:00,23.93,23.94,23.89,23.9,43800.0,21.2165,21.2254,21.181,21.1899,43800.0
2014-03-14 10:45:00,23.89,23.94,23.89,23.9,41000.0,21.181,21.2254,21.181,21.1899,41000.0
2014-03-14 10:50:00,23.9,23.92,23.87,23.89,89100.0,21.1899,21.2076,21.1633,21.181,89100.0
2014-03-14 10:55:00,23.89,23.91,23.87,23.89,98100.0,21.181,21.1988,21.1633,21.181,98100.0
2014-03-14 11:00:00,23.89,23.9,23.87,23.89,66600.0,21.181,21.1899,21.1633,21.181,66600.0
2014-03-14 11:05:00,23.89,23.94,23.89,23.92,109600.0,21.181,21.2254,21.181,21.2076,109600.0
2014-03-14 11:10:00,23.92,23.94,23.91,23.92,49500.0,21.2076,21.2254,21.1988,21.2076,49500.0
2014-03-14 11:15:00,23.92,23.93,23.9,23.9,22500.0,21.2076,21.2165,21.1899,21.1899,22500.0
2014-03-14 11:20:00,23.9,23.92,23.87,23.92,64000.0,21.1899,21.2076,21.1633,21.2076,64000.0
2014-03-14 11:25:00,23.91,23.98,23.91,23.97,120800.0,21.1988,21.2608,21.1988,21.252,120800.0
2014-03-14 11:30:00,23.96,24.03,23.94,24.03,243200.0,21.2431,21.3052,21.2254,21.3052,243200.0
2014-03-14 11:35:00,24.03,24.07,23.99,24.06,181900.0,21.3052,21.3406,21.2697,21.3318,181900.0
2014-03-14 11:40:00,24.07,24.14,24.05,24.1,266500.0,21.3406,21.4027,21.3229,21.3672,266500.0
2014-03-14 11:45:00,24.09,24.1,24.06,24.09,204500.0,21.3584,21.3672,21.3318,21.3584,204500.0
2014-03-14 11:50:00,24.09,24.1,24.04,24.04,216800.0,21.3584,21.3672,21.314,21.314,216800.0
2014-03-14 11:55:00,24.04,24.05,24.02,24.03,172800.0,21.314,21.3229,21.2963,21.3052,172800.0
2014-03-14 12:00:00,24.03,24.05,24.01,24.02,96900.0,21.3052,21.3229,21.2874,21.2963,96900.0
2014-03-14 12:05:00,24.01,24.05,23.99,24.02,190600.0,21.2874,21.3229,21.2697,21.2963,190600.0
2014-03-14 12:10:00,24.02,24.08,24.02,24.05,95100.0,21.2963,21.3495,21.2963,21.3229,95100.0
2014-03-14 12:15:00,24.06,24.08,24.02,24.02,107200.0,21.3318,21.3495,21.2963,21.2963,107200.0
2014-03-14 12:20:00,24.03,24.04,23.98,23.99,61200.0,21.3052,21.314,21.2608,21.2697,61200.0
2014-03-14 12:25:00,23.98,24.0,23.96,23.98,63100.0,21.2608,21.2786,21.2431,21.2608,63100.0
2014-03-14 12:30:00,23.97,24.01,23.96,23.97,105200.0,21.252,21.2874,21.2431,21.252,105200.0
2014-03-14 12:35:00,23.98,24.02,23.96,24.0,189900.0,21.2608,21.2963,21.2431,21.2786,189900.0
2014-03-14 12:40:00,24.0,24.04,23.99,24.03,69600.0,21.2786,21.314,21.2697,21.3052,69600.0
2014-03-14 12:45:00,24.02,24.03,23.98,24.03,97200.0,21.2963,21.3052,21.2608,21.3052,97200.0
2014-03-14 12:50:00,24.04,24.05,24.02,24.04,110500.0,21.314,21.3229,21.2963,21.314,110500.0
2014-03-14 12:55:00,24.05,24.07,24.03,24.06,100100.0,21.3229,21.3406,21.3052,21.3318,100100.0
2014-03-14 13:00:00,24.07,24.09,24.05,24.07,73300.0,21.3406,21.3584,21.3229,21.3406,73300.0
2014-03-14 13:05:00,24.07,24.08,24.04,24.07,59800.0,21.3406,21.3495,21.314,21.3406,59800.0
2014-03-14 13:10:00,24.08,24.09,24.06,24.06,54200.0,21.3495,21.3584,21.3318,21.3318,54200.0
2014-03-14 13:15:00,24.07,24.1,24.05,24.08,50300.0,21.3406,21.3672,21.3229,21.3495,50300.0
2014-03-14 13:20:00,24.08,24.09,24.05,24.05,68300.0,21.3495,21.3584,21.3229,21.3229,68300.0
2014-03-14 13:25:00,24.05,24.05,24.02,24.02,55100.0,21.3229,21.3229,21.2963,21.2963,55100.0
2014-03-14 13:30:00,24.03,24.03,24.0,24.02,67600.0,21.3052,21.3052,21.2786,21.2963,67600.0
2014-03-14 13:35:00,24.03,24.04,23.99,23.99,55300.0,21.3052,21.314,21.2697,21.2697,55300.0
2014-03-14 13:40:00,23.99,24.0,23.98,24.0,58400.0,21.2697,21.2786,21.2608,21.2786,58400.0
2014-03-14 13:45:00,24.0,24.0,23.95,23.99,78900.0,21.2786,21.2786,21.2342,21.2697,78900.0
2014-03-14 13:50:00,24.0,24.01,23.99,24.0,91000.0,21.2786,21.2874,21.2697,21.2786,91000.0
2014-03-14 13:55:00,24.0,24.02,23.98,24.01,56100.0,21.2786,21.2963,21.2608,21.2874,56100.0
2014-03-14 14:00:00,24.01,24.03,24.01,24.02,71200.0,21.2874,21.3052,21.2874,21.2963,71200.0
2014-03-14 14:05:00,24.02,24.02,23.98,23.99,91100.0,21.2963,21.2963,21.2608,21.2697,91100.0
2014-03-14 14:10:00,24.0,24.0,23.97,23.98,46000.0,21.2786,21.2786,21.252,21.2608,46000.0
2014-03-14 14:15:00,23.99,24.0,23.97,23.97,67600.0,21.2697,21.2786,21.252,21.252,67600.0
2014-03-14 14:20:00,23.97,23.97,23.96,23.96,29100.0,21.252,21.252,21.2431,21.2431,29100.0
2014-03-14 14:25:00,23.96,23.97,23.95,23.95,40700.0,21.2431,21.252,21.2342,21.2342,40700.0
2014-03-14 14:30:00,23.95,23.98,23.95,23.98,41800.0,21.2342,21.2608,21.2342,21.2608,41800.0
2014-03-14 14:35:00,23.98,23.98,23.93,23.93,46400.0,21.2608,21.2608,21.2165,21.2165,46400.0
2014-03-14 14:40:00,23.93,23.95,23.9,23.93,57700.0,21.2165,21.2342,21.1899,21.2165,57700.0
2014-03-14 14:45:00,23.94,23.94,23.9,23.91,56600.0,21.2254,21.2254,21.1899,21.1988,56600.0
2014-03-14 14:50:00,23.91,23.92,23.87,23.87,60400.0,21.1988,21.2076,21.1633,21.1633,60400.0
2014-03-14 14:55:00,23.88,23.91,23.86,23.86,76100.0,21.1722,21.1988,21.1544,21.1544,76100.0
2014-03-14 15:00:00,23.87,23.91,23.87,23.9,39900.0,21.1633,21.1988,21.1633,21.1899,39900.0
2014-03-14 15:05:00,23.91,23.91,23.87,23.89,76100.0,21.1988,21.1988,21.1633,21.181,76100.0
2014-03-14 15:10:00,23.89,23.89,23.87,23.87,72200.0,21.181,21.181,21.1633,21.1633,72200.0
2014-03-14 15:15:00,23.88,23.88,23.87,23.87,49400.0,21.1722,21.1722,21.1633,21.1633,49400.0
2014-03-14 15:20:00,23.88,23.92,23.87,23.91,115000.0,21.1722,21.2076,21.1633,21.1988,115000.0
2014-03-14 15:25:00,23.91,23.93,23.9,23.91,51400.0,21.1988,21.2165,21.1899,21.1988,51400.0
2014-03-14 15:30:00,23.92,23.94,23.9,23.91,91100.0,21.2076,21.2254,21.1899,21.1988,91100.0
2014-03-14 15:35:00,23.92,23.92,23.87,23.89,112400.0,21.2076,21.2076,21.1633,21.181,112400.0
2014-03-14 15:40:00,23.89,23.92,23.89,23.9,116000.0,21.181,21.2076,21.181,21.1899,116000.0
2014-03-14 15:45:00,23.91,23.92,23.89,23.89,163400.0,21.1988,21.2076,21.181,21.181,163400.0
2014-03-14 15:50:00,23.89,23.91,23.88,23.89,177600.0,21.181,21.1988,21.1722,21.181,177600.0
2014-03-14 15:55:00,23.89,23.92,23.88,23.92,346800.0,21.181,21.2076,21.1722,21.2076,346800.0
2014-03-17 09:30:00,24.09,24.09,24.0,24.02,131600.0,21.3584,21.3584,21.2786,21.2963,131600.0
2014-03-17 09:35:00,24.02,24.11,24.01,24.07,127500.0,21.2963,21.3761,21.2874,21.3406,127500.0
2014-03-17 09:40:00,24.06,24.09,23.95,23.96,102000.0,21.3318,21.3584,21.2342,21.2431,102000.0
2014-03-17 09:45:00,23.96,23.99,23.92,23.93,119500.0,21.2431,21.2697,21.2076,21.2165,119500.0
2014-03-17 09:50:00,23.92,23.96,23.87,23.9,91500.0,21.2076,21.2431,21.1633,21.1899,91500.0
2014-03-17 09:55:00,23.9,23.93,23.87,23.88,72200.0,21.1899,21.2165,21.1633,21.1722,72200.0
2014-03-17 10:00:00,23.87,23.92,23.87,23.89,132700.0,21.1633,21.2076,21.1633,21.181,132700.0
2014-03-17 10:05:00,23.89,23.96,23.89,23.93,116200.0,21.181,21.2431,21.181,21.2165,116200.0
2014-03-17 10:10:00,23.93,23.94,23.87,23.87,107900.0,21.2165,21.2254,21.1633,21.1633,107900.0
2014-03-17 10:15:00,23.88,23.89,23.85,23.86,53800.0,21.1722,21.181,21.1456,21.1544,53800.0
2014-03-17 10:20:00,23.86,23.87,23.81,23.83,60500.0,21.1544,21.1633,21.1101,21.1278,60500.0
2014-03-17 10:25:00,23.83,23.83,23.75,23.76,63800.0,21.1278,21.1278,21.0569,21.0658,63800.0
2014-03-17 10:30:00,23.76,23.81,23.75,23.81,57300.0,21.0658,21.1101,21.0569,21.1101,57300.0
2014-03-17 10:35:00,23.81,23.83,23.78,23.8,27800.0,21.1101,21.1278,21.0835,21.1012,27800.0
2014-03-17 10:40:00,23.8,23.83,23.77,23.77,56600.0,21.1012,21.1278,21.0747,21.0747,56600.0
2014-03-17 10:45:00,23.78,23.78,23.75,23.77,47500.0,21.0835,21.0835,21.0569,21.0747,47500.0
2014-03-17 10:50:00,23.76,23.81,23.76,23.77,78600.0,21.0658,21.1101,21.0658,21.0747,78600.0
2014-03-17 10:55:00,23.77,23.79,23.75,23.79,59700.0,21.0747,21.0924,21.0569,21.0924,59700.0
2014-03-17 11:00:00,23.8,23.84,23.8,23.83,34100.0,21.1012,21.1367,21.1012,21.1278,34100.0
2014-03-17 11:05:00,23.83,23.85,23.82,23.83,29100.0,21.1278,21.1456,21.119,21.1278,29100.0
2014-03-17 11:10:00,23.84,23.85,23.83,23.85,37000.0,21.1367,21.1456,21.1278,21.1456,37000.0
2014-03-17 11:15:00,23.85,23.92,23.84,23.9,56000.0,21.1456,21.2076,21.1367,21.1899,56000.0
2014-03-17 11:20:00,23.9,23.92,23.87,23.91,255000.0,21.1899,21.2076,21.1633,21.1988,255000.0
2014-03-17 11:25:00,23.9,23.93,23.87,23.89,77100.0,21.1899,21.2165,21.1633,21.181,77100.0
2014-03-17 11:30:00,23.89,23.94,23.89,23.93,63800.0,21.181,21.2254,21.181,21.2165,63800.0
2014-03-17 11:35:00,23.93,23.94,23.91,23.94,55600.0,21.2165,21.2254,21.1988,21.2254,55600.0
2014-03-17 11:40:00,23.94,23.95,23.9,23.91,204700.0,21.2254,21.2342,21.1899,21.1988,204700.0
2014-03-17 11:45:00,23.91,23.94,23.89,23.94,93700.0,21.1988,21.2254,21.181,21.2254,93700.0
2014-03-17 11:50:00,23.94,23.96,23.93,23.96,67400.0,21.2254,21.2431,21.2165,21.2431,67400.0
2014-03-17 11:55:00,23.97,23.99,23.95,23.99,140500.0,21.252,21.2697,21.2342,21.2697,140500.0
2014-03-17 12:00:00,23.99,24.0,23.98,24.0,66900.0,21.2697,21.2786,21.2608,21.2786,66900.0
2014-03-17 12:05:00,24.0,24.01,23.99,24.0,46800.0,21.2786,21.2874,21.2697,21.2786,46800.0
2014-03-17 12:10:00,24.0,24.01,23.98,24.01,60100.0,21.2786,21.2874,21.2608,21.2874,60100.0
2014-03-17 12:15:00,24.01,24.02,24.0,24.0,130000.0,21.2874,21.2963,21.2786,21.2786,130000.0
2014-03-17 12:20:00,24.0,24.0,23.97,23.98,41200.0,21.2786,21.2786,21.252,21.2608,41200.0
2014-03-17 12:25:00,23.98,24.02,23.98,24.01,81400.0,21.2608,21.2963,21.2608,21.2874,81400.0
2014-03-17 12:30:00,24.01,24.01,23.98,24.0,55500.0,21.2874,21.2874,21.2608,21.2786,55500.0
2014-03-17 12:35:00,24.01,24.01,23.99,24.0,24600.0,21.2874,21.2874,21.2697,21.2786,24600.0
2014-03-17 12:40:00,23.99,24.02,23.99,24.0,99300.0,21.2697,21.2963,21.2697,21.2786,99300.0
2014-03-17 12:45:00,24.0,24.01,23.98,23.98,28800.0,21.2786,21.2874,21.2608,21.2608,28800.0
2014-03-17 12:50:00,23.98,24.0,23.97,23.97,109400.0,21.2608,21.2786,21.252,21.252,109400.0
2014-03-17 12:55:00,23.98,24.0,23.97,24.0,44200.0,21.2608,21.2786,21.252,21.2786,44200.0
2014-03-17 13:00:00,24.0,24.0,23.99,23.99,9900.0,21.2786,21.2786,21.2697,21.2697,9900.0
2014-03-17 13:05:00,24.0,24.0,23.97,23.98,40400.0,21.2786,21.2786,21.252,21.2608,40400.0
2014-03-17 13:10:00,23.98,24.01,23.98,23.99,46600.0,21.2608,21.2874,21.2608,21.2697,46600.0
2014-03-17 13:15:00,23.99,24.0,23.98,24.0,30900.0,21.2697,21.2786,21.2608,21.2786,30900.0
2014-03-17 13:20:00,24.0,24.01,23.99,24.01,22900.0,21.2786,21.2874,21.2697,21.2874,22900.0
2014-03-17 13:25:00,24.0,24.02,23.98,23.98,29900.0,21.2786,21.2963,21.2608,21.2608,29900.0
2014-03-17 13:30:00,23.99,24.01,23.98,24.0,33300.0,21.2697,21.2874,21.2608,21.2786,33300.0
2014-03-17 13:35:00,24.0,24.03,23.99,24.03,62100.0,21.2786,21.3052,21.2697,21.3052,62100.0
2014-03-17 13:40:00,24.03,24.05,24.03,24.05,143300.0,21.3052,21.3229,21.3052,21.3229,143300.0
2014-03-17 13:45:00,24.05,24.05,24.01,24.03,136200.0,21.3229,21.3229,21.2874,21.3052,136200.0
2014-03-17 13:50:00,24.04,24.05,24.02,24.03,52600.0,21.314,21.3229,21.2963,21.3052,52600.0
2014-03-17 13:55:00,24.03,24.05,24.03,24.05,67600.0,21.3052,21.3229,21.3052,21.3229,67600.0
2014-03-17 14:00:00,24.05,24.05,24.04,24.05,28700.0,21.3229,21.3229,21.314,21.3229,28700.0
2014-03-17 14:05:00,24.04,24.05,24.03,24.03,81200.0,21.314,21.3229,21.3052,21.3052,81200.0
2014-03-17 14:10:00,24.03,24.04,24.02,24.03,57300.0,21.3052,21.314,21.2963,21.3052,57300.0
2014-03-17 14:15:00,24.03,24.04,24.01,24.02,47700.0,21.3052,21.314,21.2874,21.2963,47700.0
2014-03-17 14:20:00,24.01,24.05,24.01,24.04,107300.0,21.2874,21.3229,21.2874,21.314,107300.0
2014-03-17 14:25:00,24.03,24.05,24.03,24.04,36600.0,21.3052,21.3229,21.3052,21.314,36600.0
2014-03-17 14:30:00,24.05,24.05,24.01,24.01,60200.0,21.3229,21.3229,21.2874,21.2874,60200.0
2014-03-17 14:35:00,24.01,24.03,24.0,24.01,83100.0,21.2874,21.3052,21.2786,21.2874,83100.0
2014-03-17 14:40:00,24.0,24.02,24.0,24.01,50900.0,21.2786,21.2963,21.2786,21.2874,50900.0
2014-03-17 14:45:00,24.02,24.03,24.0,24.01,64100.0,21.2963,21.3052,21.2786,21.2874,64100.0
2014-03-17 14:50:00,24.01,24.03,24.01,24.02,50100.0,21.2874,21.3052,21.2874,21.2963,50100.0
2014-03-17 14:55:00,24.02,24.02,24.0,24.01,48200.0,21.2963,21.2963,21.2786,21.2874,48200.0
2014-03-17 15:00:00,24.01,24.01,23.98,23.98,38000.0,21.2874,21.2874,21.2608,21.2608,38000.0
2014-03-17 15:05:00,23.99,24.0,23.98,24.0,40900.0,21.2697,21.2786,21.2608,21.2786,40900.0
2014-03-17 15:10:00,23.99,24.0,23.99,24.0,33100.0,21.2697,21.2786,21.2697,21.2786,33100.0
2014-03-17 15:15:00,24.0,24.0,23.97,23.97,61300.0,21.2786,21.2786,21.252,21.252,61300.0
2014-03-17 15:20:00,23.97,23.99,23.97,23.98,82900.0,21.252,21.2697,21.252,21.2608,82900.0
2014-03-17 15:25:00,23.98,24.0,23.96,23.99,140100.0,21.2608,21.2786,21.2431,21.2697,140100.0
2014-03-17 15:30:00,23.98,24.0,23.98,24.0,85200.0,21.2608,21.2786,21.2608,21.2786,85200.0
2014-03-17 15:35:00,23.99,24.03,23.99,24.02,113100.0,21.2697,21.3052,21.2697,21.2963,113100.0
2014-03-17 15:40:00,24.02,24.02,23.96,23.97,187600.0,21.2963,21.2963,21.2431,21.252,187600.0
2014-03-17 15:45:00,23.97,23.98,23.95,23.96,118000.0,21.252,21.2608,21.2342,21.2431,118000.0
2014-03-17 15:50:00,23.97,23.99,23.96,23.97,92200.0,21.252,21.2697,21.2431,21.252,92200.0
2014-03-17 15:55:00,23.97,23.99,23.95,23.98,311900.0,21.252,21.2697,21.2342,21.2608,311900.0
2014-03-18 09:30:00,24.01,24.14,24.01,24.09,84100.0,21.2874,21.4027,21.2874,21.3584,84100.0
2014-03-18 09:35:00,24.09,24.15,24.06,24.14,88400.0,21.3584,21.4116,21.3318,21.4027,88400.0
2014-03-18 09:40:00,24.14,24.17,24.11,24.12,68000.0,21.4027,21.4293,21.3761,21.385,68000.0
2014-03-18 09:45:00,24.11,24.17,24.11,24.15,82500.0,21.3761,21.4293,21.3761,21.4116,82500.0
2014-03-18 09:50:00,24.15,24.15,24.1,24.12,76700.0,21.4116,21.4116,21.3672,21.385,76700.0
2014-03-18 09:55:00,24.11,24.11,24.08,24.1,41000.0,21.3761,21.3761,21.3495,21.3672,41000.0
2014-03-18 10:00:00,24.1,24.1,24.07,24.07,47200.0,21.3672,21.3672,21.3406,21.3406,47200.0
2014-03-18 10:05:00,24.07,24.08,24.05,24.07,40900.0,21.3406,21.3495,21.3229,21.3406,40900.0
2014-03-18 10:10:00,24.07,24.07,24.03,24.03,84400.0,21.3406,21.3406,21.3052,21.3052,84400.0
2014-03-18 10:15:00,24.04,24.07,24.03,24.06,130600.0,21.314,21.3406,21.3052,21.3318,130600.0
2014-03-18 10:20:00,24.06,24.06,24.05,24.06,113700.0,21.3318,21.3318,21.3229,21.3318,113700.0
2014-03-18 10:25:00,24.05,24.06,24.02,24.03,120200.0,21.3229,21.3318,21.2963,21.3052,120200.0
2014-03-18 10:30:00,24.03,24.04,24.0,24.02,376700.0,21.3052,21.314,21.2786,21.2963,376700.0
2014-03-18 10:35:00,24.02,24.03,23.98,24.0,79100.0,21.2963,21.3052,21.2608,21.2786,79100.0
2014-03-18 10:40:00,24.0,24.0,23.94,23.97,93400.0,21.2786,21.2786,21.2254,21.252,93400.0
2014-03-18 10:45:00,23.96,23.97,23.94,23.94,49200.0,21.2431,21.252,21.2254,21.2254,49200.0
2014-03-18 10:50:00,23.95,23.95,23.91,23.91,85000.0,21.2342,21.2342,21.1988,21.1988,85000.0
2014-03-18 10:55:00,23.91,23.96,23.91,23.93,235500.0,21.1988,21.2431,21.1988,21.2165,235500.0
2014-03-18 11:00:00,23.92,23.95,23.9,23.93,41400.0,21.2076,21.2342,21.1899,21.2165,41400.0
2014-03-18 11:05:00,23.92,23.93,23.89,23.9,99100.0,21.2076,21.2165,21.181,21.1899,99100.0
2014-03-18 11:10:00,23.9,23.95,23.9,23.95,43800.0,21.1899,21.2342,21.1899,21.2342,43800.0
2014-03-18 11:15:00,23.95,24.0,23.95,24.0,33700.0,21.2342,21.2786,21.2342,21.2786,33700.0
2014-03-18 11:20:00,24.0,24.02,23.99,24.02,39400.0,21.2786,21.2963,21.2697,21.2963,39400.0
2014-03-18 11:25:00,24.02,24.04,24.02,24.04,187200.0,21.2963,21.314,21.2963,21.314,187200.0
2014-03-18 11:30:00,24.04,24.04,24.03,24.04,28000.0,21.314,21.314,21.3052,21.314,28000.0
2014-03-18 11:35:00,24.03,24.03,24.01,24.02,39300.0,21.3052,21.3052,21.2874,21.2963,39300.0
2014-03-18 11:40:00,24.02,24.02,23.99,23.99,48800.0,21.2963,21.2963,21.2697,21.2697,48800.0
2014-03-18 11:45:00,23.99,24.0,23.97,23.99,64000.0,21.2697,21.2786,21.252,21.2697,64000.0
2014-03-18 11:50:00,23.99,24.02,23.98,23.99,94300.0,21.2697,21.2963,21.2608,21.2697,94300.0
2014-03-18 11:55:00,24.0,24.01,23.98,24.01,350800.0,21.2786,21.2874,21.2608,21.2874,350800.0
2014-03-18 12:00:00,24.01,24.05,24.0,24.0,84700.0,21.2874,21.3229,21.2786,21.2786,84700.0
2014-03-18 12:05:00,24.0,24.02,23.98,24.01,28100.0,21.2786,21.2963,21.2608,21.2874,28100.0
2014-03-18 12:10:00,24.01,24.03,24.0,24.01,55600.0,21.2874,21.3052,21.2786,21.2874,55600.0
2014-03-18 12:15:00,24.01,24.01,23.96,23.96,73100.0,21.2874,21.2874,21.2431,21.2431,73100.0
2014-03-18 12:20:00,23.96,24.01,23.96,24.0,117800.0,21.2431,21.2874,21.2431,21.2786,117800.0
2014-03-18 12:25:00,24.01,24.01,23.96,23.96,185700.0,21.2874,21.2874,21.2431,21.2431,185700.0
2014-03-18 12:30:00,23.95,23.97,23.94,23.94,38400.0,21.2342,21.252,21.2254,21.2254,38400.0
2014-03-18 12:35:00,23.94,23.96,23.94,23.95,20800.0,21.2254,21.2431,21.2254,21.2342,20800.0
2014-03-18 12:40:00,23.95,23.95,23.91,23.91,41400.0,21.2342,21.2342,21.1988,21.1988,41400.0
2014-03-18 12:45:00,23.91,23.93,23.91,23.93,25600.0,21.1988,21.2165,21.1988,21.2165,25600.0
2014-03-18 12:50:00,23.92,23.93,23.92,23.93,11600.0,21.2076,21.2165,21.2076,21.2165,11600.0
2014-03-18 12:55:00,23.93,23.96,23.93,23.94,32900.0,21.2165,21.2431,21.2165,21.2254,32900.0
2014-03-18 13:00:00,23.94,23.95,23.94,23.95,27700.0,21.2254,21.2342,21.2254,21.2342,27700.0
2014-03-18 13:05:00,23.95,23.96,23.94,23.95,19600.0,21.2342,21.2431,21.2254,21.2342,19600.0
2014-03-18 13:10:00,23.96,23.96,23.95,23.95,19200.0,21.2431,21.2431,21.2342,21.2342,19200.0
2014-03-18 13:15:00,23.95,23.96,23.94,23.95,14900.0,21.2342,21.2431,21.2254,21.2342,14900.0
2014-03-18 13:20:00,23.95,23.96,23.94,23.96,15900.0,21.2342,21.2431,21.2254,21.2431,15900.0
2014-03-18 13:25:00,23.96,23.98,23.95,23.98,49100.0,21.2431,21.2608,21.2342,21.2608,49100.0
2014-03-18 13:30:00,23.98,23.99,23.97,23.99,18700.0,21.2608,21.2697,21.252,21.2697,18700.0
2014-03-18 13:35:00,23.99,24.0,23.98,23.98,38400.0,21.2697,21.2786,21.2608,21.2608,38400.0
2014-03-18 13:40:00,23.98,24.01,23.98,24.0,98000.0,21.2608,21.2874,21.2608,21.2786,98000.0
2014-03-18 13:45:00,24.0,24.0,23.97,23.97,31200.0,21.2786,21.2786,21.252,21.252,31200.0
2014-03-18 13:50:00,23.97,23.99,23.96,23.96,25500.0,21.252,21.2697,21.2431,21.2431,25500.0
2014-03-18 13:55:00,23.96,23.97,23.96,23.96,12100.0,21.2431,21.252,21.2431,21.2431,12100.0
2014-03-18 14:00:00,23.96,23.98,23.96,23.96,32900.0,21.2431,21.2608,21.2431,21.2431,32900.0
2014-03-18 14:05:00,23.96,23.97,23.96,23.97,28300.0,21.2431,21.252,21.2431,21.252,28300.0
2014-03-18 14:10:00,23.96,23.98,23.95,23.96,42600.0,21.2431,21.2608,21.2342,21.2431,42600.0
2014-03-18 14:15:00,23.96,23.96,23.95,23.95,16000.0,21.2431,21.2431,21.2342,21.2342,16000.0
2014-03-18 14:20:00,23.96,23.99,23.96,23.99,69100.0,21.2431,21.2697,21.2431,21.2697,69100.0
2014-03-18 14:25:00,23.99,23.99,23.98,23.99,20300.0,21.2697,21.2697,21.2608,21.2697,20300.0
2014-03-18 14:30:00,23.98,23.99,23.97,23.97,48000.0,21.2608,21.2697,21.252,21.252,48000.0
2014-03-18 14:35:00,23.98,23.98,23.97,23.98,12000.0,21.2608,21.2608,21.252,21.2608,12000.0
2014-03-18 14:40:00,23.97,23.99,23.97,23.98,58200.0,21.252,21.2697,21.252,21.2608,58200.0
2014-03-18 14:45:00,23.98,23.99,23.98,23.99,30900.0,21.2608,21.2697,21.2608,21.2697,30900.0
2014-03-18 14:50:00,23.98,23.99,23.97,23.97,55900.0,21.2608,21.2697,21.252,21.252,55900.0
2014-03-18 14:55:00,23.97,23.98,23.94,23.95,62900.0,21.252,21.2608,21.2254,21.2342,62900.0
2014-03-18 15:00:00,23.96,23.98,23.95,23.95,35500.0,21.2431,21.2608,21.2342,21.2342,35500.0
2014-03-18 15:05:00,23.95,23.96,23.95,23.95,22100.0,21.2342,21.2431,21.2342,21.2342,22100.0
2014-03-18 15:10:00,23.95,23.96,23.94,23.94,27700.0,21.2342,21.2431,21.2254,21.2254,27700.0
2014-03-18 15:15:00,23.94,23.95,23.93,23.94,31400.0,21.2254,21.2342,21.2165,21.2254,31400.0
2014-03-18 15:20:00,23.93,23.96,23.93,23.95,103500.0,21.2165,21.2431,21.2165,21.2342,103500.0
2014-03-18 15:25:00,23.94,23.95,23.91,23.93,212700.0,21.2254,21.2342,21.1988,21.2165,212700.0
2014-03-18 15:30:00,23.92,23.93,23.91,23.92,61500.0,21.2076,21.2165,21.1988,21.2076,61500.0
2014-03-18 15:35:00,23.92,23.94,23.92,23.93,208500.0,21.2076,21.2254,21.2076,21.2165,208500.0
2014-03-18 15:40:00,23.93,23.93,23.9,23.9,108100.0,21.2165,21.2165,21.1899,21.1899,108100.0
2014-03-18 15:45:00,23.91,23.92,23.88,23.91,262500.0,21.1988,21.2076,21.1722,21.1988,262500.0
2014-03-18 15:50:00,23.91,23.91,23.89,23.89,277500.0,21.1988,21.1988,21.181,21.181,277500.0
2014-03-18 15:55:00,23.9,23.91,23.89,23.89,388900.0,21.1899,21.1988,21.181,21.181,388900.0
2014-03-19 09:30:00,23.91,24.04,23.88,24.0,155200.0,21.1988,21.314,21.1722,21.2786,155200.0
2014-03-19 09:35:00,24.0,24.03,23.92,23.97,35600.0,21.2786,21.3052,21.2076,21.252,35600.0
2014-03-19 09:40:00,23.97,23.97,23.93,23.93,56500.0,21.252,21.252,21.2165,21.2165,56500.0
2014-03-19 09:45:00,23.93,24.01,23.93,23.98,126600.0,21.2165,21.2874,21.2165,21.2608,126600.0
2014-03-19 09:50:00,23.99,24.0,23.96,23.97,127800.0,21.2697,21.2786,21.2431,21.252,127800.0
2014-03-19 09:55:00,23.97,23.99,23.96,23.97,95200.0,21.252,21.2697,21.2431,21.252,95200.0
2014-03-19 10:00:00,23.97,23.97,23.91,23.94,80900.0,21.252,21.252,21.1988,21.2254,80900.0
2014-03-19 10:05:00,23.93,23.94,23.84,23.84,87300.0,21.2165,21.2254,21.1367,21.1367,87300.0
2014-03-19 10:10:00,23.84,23.86,23.82,23.86,73700.0,21.1367,21.1544,21.119,21.1544,73700.0
2014-03-19 10:15:00,23.85,23.86,23.82,23.82,44200.0,21.1456,21.1544,21.119,21.119,44200.0
2014-03-19 10:20:00,23.83,23.86,23.81,23.86,48900.0,21.1278,21.1544,21.1101,21.1544,48900.0
2014-03-19 10:25:00,23.85,23.86,23.84,23.85,124700.0,21.1456,21.1544,21.1367,21.1456,124700.0
2014-03-19 10:30:00,23.84,23.86,23.81,23.86,72200.0,21.1367,21.1544,21.1101,21.1544,72200.0
2014-03-19 10:35:00,23.86,23.87,23.82,23.85,76200.0,21.1544,21.1633,21.119,21.1456,76200.0
2014-03-19 10:40:00,23.84,23.85,23.8,23.83,77500.0,21.1367,21.1456,21.1012,21.1278,77500.0
2014-03-19 10:45:00,23.82,23.87,23.82,23.87,28800.0,21.119,21.1633,21.119,21.1633,28800.0
2014-03-19 10:50:00,23.87,23.88,23.84,23.85,121400.0,21.1633,21.1722,21.1367,21.1456,121400.0
2014-03-19 10:55:00,23.85,23.87,23.84,23.85,91800.0,21.1456,21.1633,21.1367,21.1456,91800.0
2014-03-19 11:00:00,23.84,23.86,23.84,23.85,34600.0,21.1367,21.1544,21.1367,21.1456,34600.0
2014-03-19 11:05:00,23.85,23.87,23.85,23.86,32400.0,21.1456,21.1633,21.1456,21.1544,32400.0
2014-03-19 11:10:00,23.85,23.88,23.85,23.88,45300.0,21.1456,21.1722,21.1456,21.1722,45300.0
2014-03-19 11:15:00,23.87,23.9,23.84,23.86,152600.0,21.1633,21.1899,21.1367,21.1544,152600.0
2014-03-19 11:20:00,23.86,23.89,23.86,23.86,39100.0,21.1544,21.181,21.1544,21.1544,39100.0
2014-03-19 11:25:00,23.86,23.88,23.85,23.87,39200.0,21.1544,21.1722,21.1456,21.1633,39200.0
2014-03-19 11:30:00,23.86,23.86,23.83,23.86,166200.0,21.1544,21.1544,21.1278,21.1544,166200.0
2014-03-19 11:35:00,23.85,23.86,23.82,23.82,38200.0,21.1456,21.1544,21.119,21.119,38200.0
2014-03-19 11:40:00,23.81,23.84,23.81,23.83,34500.0,21.1101,21.1367,21.1101,21.1278,34500.0
2014-03-19 11:45:00,23.83,23.87,23.83,23.86,40800.0,21.1278,21.1633,21.1278,21.1544,40800.0
2014-03-19 11:50:00,23.86,23.88,23.8,23.81,120100.0,21.1544,21.1722,21.1012,21.1101,120100.0
2014-03-19 11:55:00,23.81,23.83,23.8,23.82,73300.0,21.1101,21.1278,21.1012,21.119,73300.0
2014-03-19 12:00:00,23.82,23.87,23.82,23.85,69800.0,21.119,21.1633,21.119,21.1456,69800.0
2014-03-19 12:05:00,23.84,23.85,23.82,23.82,51400.0,21.1367,21.1456,21.119,21.119,51400.0
2014-03-19 12:10:00,23.82,23.83,23.81,23.81,23000.0,21.119,21.1278,21.1101,21.1101,23000.0
2014-03-19 12:15:00,23.81,23.83,23.8,23.82,43000.0,21.1101,21.1278,21.1012,21.119,43000.0
2014-03-19 12:20:00,23.81,23.84,23.81,23.83,13500.0,21.1101,21.1367,21.1101,21.1278,13500.0
2014-03-19 12:25:00,23.84,23.86,23.83,23.84,35700.0,21.1367,21.1544,21.1278,21.1367,35700.0
2014-03-19 12:30:00,23.84,23.86,23.84,23.85,57700.0,21.1367,21.1544,21.1367,21.1456,57700.0
2014-03-19 12:35:00,23.84,23.84,23.81,23.82,13500.0,21.1367,21.1367,21.1101,21.119,13500.0
2014-03-19 12:40:00,23.81,23.83,23.81,23.81,18800.0,21.1101,21.1278,21.1101,21.1101,18800.0
2014-03-19 12:45:00,23.81,23.84,23.81,23.84,23200.0,21.1101,21.1367,21.1101,21.1367,23200.0
2014-03-19 12:50:00,23.84,23.85,23.82,23.83,23600.0,21.1367,21.1456,21.119,21.1278,23600.0
2014-03-19 12:55:00,23.83,23.85,23.82,23.84,15000.0,21.1278,21.1456,21.119,21.1367,15000.0
2014-03-19 13:00:00,23.84,23.85,23.83,23.85,16200.0,21.1367,21.1456,21.1278,21.1456,16200.0
2014-03-19 13:05:00,23.84,23.85,23.84,23.85,6500.0,21.1367,21.1456,21.1367,21.1456,6500.0
2014-03-19 13:10:00,23.84,23.85,23.82,23.84,19900.0,21.1367,21.1456,21.119,21.1367,19900.0
2014-03-19 13:15:00,23.84,23.84,23.83,23.84,4600.0,21.1367,21.1367,21.1278,21.1367,4600.0
2014-03-19 13:20:00,23.83,23.84,23.82,23.84,17400.0,21.1278,21.1367,21.119,21.1367,17400.0
2014-03-19 13:25:00,23.84,23.84,23.82,23.83,13900.0,21.1367,21.1367,21.119,21.1278,13900.0
2014-03-19 13:30:00,23.83,23.83,23.81,23.82,16300.0,21.1278,21.1278,21.1101,21.119,16300.0
2014-03-19 13:35:00,23.82,23.82,23.81,23.81,10200.0,21.119,21.119,21.1101,21.1101,10200.0
2014-03-19 13:40:00,23.81,23.82,23.8,23.8,16900.0,21.1101,21.119,21.1012,21.1012,16900.0
2014-03-19 13:45:00,23.8,23.83,23.8,23.82,60800.0,21.1012,21.1278,21.1012,21.119,60800.0
2014-03-19 13:50:00,23.82,23.83,23.81,23.82,10500.0,21.119,21.1278,21.1101,21.119,10500.0
2014-03-19 13:55:00,23.81,23.88,23.81,23.88,18600.0,21.1101,21.1722,21.1101,21.1722,18600.0
2014-03-19 14:00:00,23.87,23.87,23.76,23.8,138700.0,21.1633,21.1633,21.0658,21.1012,138700.0
2014-03-19 14:05:00,23.81,23.81,23.74,23.8,54800.0,21.1101,21.1101,21.0481,21.1012,54800.0
2014-03-19 14:10:00,23.79,23.81,23.63,23.79,103300.0,21.0924,21.1101,20.9505,21.0924,103300.0
2014-03-19 14:15:00,23.78,23.85,23.77,23.82,111800.0,21.0835,21.1456,21.0747,21.119,111800.0
2014-03-19 14:20:00,23.82,23.84,23.79,23.81,60700.0,21.119,21.1367,21.0924,21.1101,60700.0
2014-03-19 14:25:00,23.82,23.84,23.8,23.82,72700.0,21.119,21.1367,21.1012,21.119,72700.0
2014-03-19 14:30:00,23.81,23.86,23.81,23.83,50000.0,21.1101,21.1544,21.1101,21.1278,50000.0
2014-03-19 14:35:00,23.84,23.84,23.8,23.83,45800.0,21.1367,21.1367,21.1012,21.1278,45800.0
2014-03-19 14:40:00,23.82,23.83,23.76,23.8,74300.0,21.119,21.1278,21.0658,21.1012,74300.0
2014-03-19 14:45:00,23.8,23.81,23.78,23.78,44100.0,21.1012,21.1101,21.0835,21.0835,44100.0
2014-03-19 14:50:00,23.78,23.84,23.78,23.82,37800.0,21.0835,21.1367,21.0835,21.119,37800.0
2014-03-19 14:55:00,23.83,23.88,23.83,23.86,70500.0,21.1278,21.1722,21.1278,21.1544,70500.0
2014-03-19 15:00:00,23.87,23.89,23.83,23.83,69000.0,21.1633,21.181,21.1278,21.1278,69000.0
2014-03-19 15:05:00,23.84,23.84,23.68,23.68,129000.0,21.1367,21.1367,20.9949,20.9949,129000.0
2014-03-19 15:10:00,23.68,23.72,23.59,23.72,181800.0,20.9949,21.0303,20.9151,21.0303,181800.0
2014-03-19 15:15:00,23.71,23.73,23.68,23.7,99500.0,21.0215,21.0392,20.9949,21.0126,99500.0
2014-03-19 15:20:00,23.7,23.72,23.69,23.7,61500.0,21.0126,21.0303,21.0037,21.0126,61500.0
2014-03-19 15:25:00,23.7,23.75,23.7,23.75,62400.0,21.0126,21.0569,21.0126,21.0569,62400.0
2014-03-19 15:30:00,23.76,23.84,23.74,23.84,121800.0,21.0658,21.1367,21.0481,21.1367,121800.0
2014-03-19 15:35:00,23.84,23.84,23.79,23.81,88500.0,21.1367,21.1367,21.0924,21.1101,88500.0
2014-03-19 15:40:00,23.81,23.85,23.8,23.85,131700.0,21.1101,21.1456,21.1012,21.1456,131700.0
2014-03-19 15:45:00,23.85,23.86,23.82,23.82,126200.0,21.1456,21.1544,21.119,21.119,126200.0
2014-03-19 15:50:00,23.83,23.83,23.79,23.8,100200.0,21.1278,21.1278,21.0924,21.1012,100200.0
2014-03-19 15:55:00,23.8,23.83,23.75,23.77,359400.0,21.1012,21.1278,21.0569,21.0747,359400.0
2014-03-20 09:30:00,23.69,23.75,23.59,23.6,83900.0,21.0037,21.0569,20.9151,20.9239,83900.0
2014-03-20 09:35:00,23.61,23.67,23.59,23.6,39900.0,20.9328,20.986,20.9151,20.9239,39900.0
2014-03-20 09:40:00,23.61,23.72,23.6,23.71,46700.0,20.9328,21.0303,20.9239,21.0215,46700.0
2014-03-20 09:45:00,23.71,23.72,23.61,23.64,74000.0,21.0215,21.0303,20.9328,20.9594,74000.0
2014-03-20 09:50:00,23.64,23.64,23.6,23.62,51400.0,20.9594,20.9594,20.9239,20.9417,51400.0
2014-03-20 09:55:00,23.62,23.69,23.62,23.67,28300.0,20.9417,21.0037,20.9417,20.986,28300.0
2014-03-20 10:00:00,23.68,23.73,23.65,23.73,60000.0,20.9949,21.0392,20.9683,21.0392,60000.0
2014-03-20 10:05:00,23.72,23.79,23.7,23.78,63600.0,21.0303,21.0924,21.0126,21.0835,63600.0
2014-03-20 10:10:00,23.79,23.86,23.77,23.85,77300.0,21.0924,21.1544,21.0747,21.1456,77300.0
2014-03-20 10:15:00,23.84,23.89,23.82,23.82,46300.0,21.1367,21.181,21.119,21.119,46300.0
2014-03-20 10:20:00,23.81,23.82,23.77,23.78,56100.0,21.1101,21.119,21.0747,21.0835,56100.0
2014-03-20 10:25:00,23.77,23.79,23.75,23.76,81000.0,21.0747,21.0924,21.0569,21.0658,81000.0
2014-03-20 10:30:00,23.76,23.77,23.74,23.76,36100.0,21.0658,21.0747,21.0481,21.0658,36100.0
2014-03-20 10:35:00,23.76,23.76,23.73,23.73,37100.0,21.0658,21.0658,21.0392,21.0392,37100.0
2014-03-20 10:40:00,23.74,23.78,23.74,23.78,41500.0,21.0481,21.0835,21.0481,21.0835,41500.0
2014-03-20 10:45:00,23.78,23.78,23.74,23.74,67700.0,21.0835,21.0835,21.0481,21.0481,67700.0
2014-03-20 10:50:00,23.74,23.76,23.73,23.76,103600.0,21.0481,21.0658,21.0392,21.0658,103600.0
2014-03-20 10:55:00,23.75,23.78,23.75,23.77,65500.0,21.0569,21.0835,21.0569,21.0747,65500.0
2014-03-20 11:00:00,23.76,23.79,23.75,23.79,190600.0,21.0658,21.0924,21.0569,21.0924,190600.0
2014-03-20 11:05:00,23.78,23.84,23.78,23.84,81000.0,21.0835,21.1367,21.0835,21.1367,81000.0
2014-03-20 11:10:00,23.84,23.85,23.83,23.84,52900.0,21.1367,21.1456,21.1278,21.1367,52900.0
2014-03-20 11:15:00,23.84,23.88,23.84,23.88,38300.0,21.1367,21.1722,21.1367,21.1722,38300.0
2014-03-20 11:20:00,23.88,23.89,23.84,23.84,119800.0,21.1722,21.181,21.1367,21.1367,119800.0
2014-03-20 11:25:00,23.85,23.85,23.81,23.81,301800.0,21.1456,21.1456,21.1101,21.1101,301800.0
2014-03-20 11:30:00,23.82,23.82,23.78,23.79,82000.0,21.119,21.119,21.0835,21.0924,82000.0
2014-03-20 11:35:00,23.79,23.8,23.75,23.76,122000.0,21.0924,21.1012,21.0569,21.0658,122000.0
2014-03-20 11:40:00,23.75,23.76,23.71,23.72,113700.0,21.0569,21.0658,21.0215,21.0303,113700.0
2014-03-20 11:45:00,23.73,23.78,23.72,23.76,114500.0,21.0392,21.0835,21.0303,21.0658,114500.0
2014-03-20 11:50:00,23.75,23.76,23.74,23.76,51700.0,21.0569,21.0658,21.0481,21.0658,51700.0
2014-03-20 11:55:00,23.76,23.77,23.75,23.76,31900.0,21.0658,21.0747,21.0569,21.0658,31900.0
2014-03-20 12:00:00,23.76,23.77,23.72,23.73,72700.0,21.0658,21.0747,21.0303,21.0392,72700.0
2014-03-20 12:05:00,23.73,23.73,23.7,23.73,69400.0,21.0392,21.0392,21.0126,21.0392,69400.0
2014-03-20 12:10:00,23.73,23.75,23.72,23.74,38300.0,21.0392,21.0569,21.0303,21.0481,38300.0
2014-03-20 12:15:00,23.74,23.8,23.74,23.8,56400.0,21.0481,21.1012,21.0481,21.1012,56400.0
2014-03-20 12:20:00,23.8,23.81,23.79,23.81,65600.0,21.1012,21.1101,21.0924,21.1101,65600.0
2014-03-20 12:25:00,23.81,23.83,23.8,23.83,34000.0,21.1101,21.1278,21.1012,21.1278,34000.0
2014-03-20 12:30:00,23.83,23.83,23.79,23.8,76000.0,21.1278,21.1278,21.0924,21.1012,76000.0
2014-03-20 12:35:00,23.79,23.84,23.79,23.83,28200.0,21.0924,21.1367,21.0924,21.1278,28200.0
2014-03-20 12:40:00,23.84,23.85,23.83,23.85,51000.0,21.1367,21.1456,21.1278,21.1456,51000.0
2014-03-20 12:45:00,23.85,23.86,23.83,23.83,59900.0,21.1456,21.1544,21.1278,21.1278,59900.0
2014-03-20 12:50:00,23.84,23.84,23.83,23.83,12700.0,21.1367,21.1367,21.1278,21.1278,12700.0
2014-03-20 12:55:00,23.84,23.85,23.83,23.85,23300.0,21.1367,21.1456,21.1278,21.1456,23300.0
2014-03-20 13:00:00,23.85,23.85,23.83,23.84,33400.0,21.1456,21.1456,21.1278,21.1367,33400.0
2014-03-20 13:05:00,23.84,23.85,23.83,23.84,40100.0,21.1367,21.1456,21.1278,21.1367,40100.0
2014-03-20 13:10:00,23.84,23.85,23.81,23.84,55500.0,21.1367,21.1456,21.1101,21.1367,55500.0
2014-03-20 13:15:00,23.83,23.84,23.82,23.82,22600.0,21.1278,21.1367,21.119,21.119,22600.0
2014-03-20 13:20:00,23.83,23.83,23.8,23.81,31400.0,21.1278,21.1278,21.1012,21.1101,31400.0
2014-03-20 13:25:00,23.81,23.82,23.77,23.77,28300.0,21.1101,21.119,21.0747,21.0747,28300.0
2014-03-20 13:30:00,23.77,23.8,23.77,23.8,15900.0,21.0747,21.1012,21.0747,21.1012,15900.0
2014-03-20 13:35:00,23.8,23.81,23.79,23.8,22000.0,21.1012,21.1101,21.0924,21.1012,22000.0
2014-03-20 13:40:00,23.8,23.81,23.8,23.8,21300.0,21.1012,21.1101,21.1012,21.1012,21300.0
2014-03-20 13:45:00,23.8,23.81,23.77,23.78,103900.0,21.1012,21.1101,21.0747,21.0835,103900.0
2014-03-20 13:50:00,23.78,23.79,23.76,23.78,28500.0,21.0835,21.0924,21.0658,21.0835,28500.0
2014-03-20 13:55:00,23.77,23.79,23.75,23.79,39400.0,21.0747,21.0924,21.0569,21.0924,39400.0
2014-03-20 14:00:00,23.79,23.81,23.79,23.81,29900.0,21.0924,21.1101,21.0924,21.1101,29900.0
2014-03-20 14:05:00,23.82,23.85,23.81,23.85,27600.0,21.119,21.1456,21.1101,21.1456,27600.0
2014-03-20 14:10:00,23.85,23.85,23.83,23.84,71000.0,21.1456,21.1456,21.1278,21.1367,71000.0
2014-03-20 14:15:00,23.84,23.84,23.82,23.82,24100.0,21.1367,21.1367,21.119,21.119,24100.0
2014-03-20 14:20:00,23.82,23.85,23.82,23.85,20800.0,21.119,21.1456,21.119,21.1456,20800.0
2014-03-20 14:25:00,23.85,23.85,23.83,23.84,33600.0,21.1456,21.1456,21.1278,21.1367,33600.0
2014-03-20 14:30:00,23.84,23.84,23.82,23.82,18000.0,21.1367,21.1367,21.119,21.119,18000.0
2014-03-20 14:35:00,23.83,23.85,23.82,23.85,16100.0,21.1278,21.1456,21.119,21.1456,16100.0
2014-03-20 14:40:00,23.85,23.85,23.84,23.84,16100.0,21.1456,21.1456,21.1367,21.1367,16100.0
2014-03-20 14:45:00,23.85,23.86,23.84,23.85,47000.0,21.1456,21.1544,21.1367,21.1456,47000.0
2014-03-20 14:50:00,23.85,23.86,23.83,23.85,85500.0,21.1456,21.1544,21.1278,21.1456,85500.0
2014-03-20 14:55:00,23.85,23.86,23.82,23.83,56900.0,21.1456,21.1544,21.119,21.1278,56900.0
2014-03-20 15:00:00,23.83,23.86,23.83,23.85,54700.0,21.1278,21.1544,21.1278,21.1456,54700.0
2014-03-20 15:05:00,23.85,23.87,23.84,23.87,38100.0,21.1456,21.1633,21.1367,21.1633,38100.0
2014-03-20 15:10:00,23.87,23.87,23.86,23.87,40600.0,21.1633,21.1633,21.1544,21.1633,40600.0
2014-03-20 15:15:00,23.87,23.89,23.86,23.89,48900.0,21.1633,21.181,21.1544,21.181,48900.0
2014-03-20 15:20:00,23.88,23.89,23.87,23.87,63600.0,21.1722,21.181,21.1633,21.1633,63600.0
2014-03-20 15:25:00,23.86,23.87,23.83,23.85,62100.0,21.1544,21.1633,21.1278,21.1456,62100.0
2014-03-20 15:30:00,23.84,23.86,23.83,23.84,85000.0,21.1367,21.1544,21.1278,21.1367,85000.0
2014-03-20 15:35:00,23.84,23.86,23.83,23.86,48800.0,21.1367,21.1544,21.1278,21.1544,48800.0
2014-03-20 15:40:00,23.86,23.86,23.84,23.84,65700.0,21.1544,21.1544,21.1367,21.1367,65700.0
2014-03-20 15:45:00,23.85,23.87,23.83,23.85,175300.0,21.1456,21.1633,21.1278,21.1456,175300.0
2014-03-20 15:50:00,23.86,23.86,23.83,23.84,82700.0,21.1544,21.1544,21.1278,21.1367,82700.0
2014-03-20 15:55:00,23.83,23.88,23.83,23.88,437900.0,21.1278,21.1722,21.1278,21.1722,437900.0
2014-03-21 09:30:00,24.09,24.11,23.93,23.95,914500.0,21.3584,21.3761,21.2165,21.2342,914500.0
2014-03-21 09:35:00,23.95,23.96,23.75,23.8,87100.0,21.2342,21.2431,21.0569,21.1012,87100.0
2014-03-21 09:40:00,23.8,23.83,23.75,23.78,112800.0,21.1012,21.1278,21.0569,21.0835,112800.0
2014-03-21 09:45:00,23.79,23.82,23.77,23.81,74900.0,21.0924,21.119,21.0747,21.1101,74900.0
2014-03-21 09:50:00,23.81,23.81,23.75,23.77,152700.0,21.1101,21.1101,21.0569,21.0747,152700.0
2014-03-21 09:55:00,23.76,23.85,23.76,23.84,92800.0,21.0658,21.1456,21.0658,21.1367,92800.0
2014-03-21 10:00:00,23.84,23.89,23.83,23.84,52600.0,21.1367,21.181,21.1278,21.1367,52600.0
2014-03-21 10:05:00,23.85,23.87,23.78,23.79,84900.0,21.1456,21.1633,21.0835,21.0924,84900.0
2014-03-21 10:10:00,23.79,23.83,23.78,23.82,116000.0,21.0924,21.1278,21.0835,21.119,116000.0
2014-03-21 10:15:00,23.82,23.86,23.81,23.82,67200.0,21.119,21.1544,21.1101,21.119,67200.0
2014-03-21 10:20:00,23.83,23.85,23.81,23.82,82700.0,21.1278,21.1456,21.1101,21.119,82700.0
2014-03-21 10:25:00,23.81,23.82,23.78,23.81,88200.0,21.1101,21.119,21.0835,21.1101,88200.0
2014-03-21 10:30:00,23.8,23.81,23.77,23.78,73800.0,21.1012,21.1101,21.0747,21.0835,73800.0
2014-03-21 10:35:00,23.77,23.77,23.73,23.75,79200.0,21.0747,21.0747,21.0392,21.0569,79200.0
2014-03-21 10:40:00,23.74,23.76,23.72,23.73,61800.0,21.0481,21.0658,21.0303,21.0392,61800.0
2014-03-21 10:45:00,23.73,23.73,23.7,23.71,50400.0,21.0392,21.0392,21.0126,21.0215,50400.0
2014-03-21 10:50:00,23.71,23.75,23.71,23.75,53600.0,21.0215,21.0569,21.0215,21.0569,53600.0
2014-03-21 10:55:00,23.74,23.76,23.72,23.76,75400.0,21.0481,21.0658,21.0303,21.0658,75400.0
2014-03-21 11:00:00,23.76,23.8,23.76,23.8,40200.0,21.0658,21.1012,21.0658,21.1012,40200.0
2014-03-21 11:05:00,23.8,23.83,23.8,23.82,72000.0,21.1012,21.1278,21.1012,21.119,72000.0
2014-03-21 11:10:00,23.82,23.82,23.78,23.78,58800.0,21.119,21.119,21.0835,21.0835,58800.0
2014-03-21 11:15:00,23.78,23.79,23.76,23.76,41100.0,21.0835,21.0924,21.0658,21.0658,41100.0
2014-03-21 11:20:00,23.76,23.76,23.72,23.73,35300.0,21.0658,21.0658,21.0303,21.0392,35300.0
2014-03-21 11:25:00,23.73,23.75,23.71,23.75,48300.0,21.0392,21.0569,21.0215,21.0569,48300.0
2014-03-21 11:30:00,23.76,23.78,23.75,23.78,53300.0,21.0658,21.0835,21.0569,21.0835,53300.0
2014-03-21 11:35:00,23.77,23.77,23.72,23.72,29500.0,21.0747,21.0747,21.0303,21.0303,29500.0
2014-03-21 11:40:00,23.72,23.72,23.7,23.7,31300.0,21.0303,21.0303,21.0126,21.0126,31300.0
2014-03-21 11:45:00,23.71,23.76,23.7,23.73,63200.0,21.0215,21.0658,21.0126,21.0392,63200.0
2014-03-21 11:50:00,23.72,23.72,23.69,23.7,32100.0,21.0303,21.0303,21.0037,21.0126,32100.0
2014-03-21 11:55:00,23.7,23.71,23.66,23.66,40300.0,21.0126,21.0215,20.9771,20.9771,40300.0
2014-03-21 12:00:00,23.66,23.67,23.61,23.62,104000.0,20.9771,20.986,20.9328,20.9417,104000.0
2014-03-21 12:05:00,23.62,23.64,23.61,23.64,58700.0,20.9417,20.9594,20.9328,20.9594,58700.0
2014-03-21 12:10:00,23.64,23.64,23.6,23.62,206200.0,20.9594,20.9594,20.9239,20.9417,206200.0
2014-03-21 12:15:00,23.62,23.63,23.61,23.62,54300.0,20.9417,20.9505,20.9328,20.9417,54300.0
2014-03-21 12:20:00,23.62,23.63,23.6,23.6,39400.0,20.9417,20.9505,20.9239,20.9239,39400.0
2014-03-21 12:25:00,23.61,23.61,23.57,23.57,27300.0,20.9328,20.9328,20.8973,20.8973,27300.0
2014-03-21 12:30:00,23.58,23.6,23.57,23.6,33100.0,20.9062,20.9239,20.8973,20.9239,33100.0
2014-03-21 12:35:00,23.6,23.62,23.58,23.59,55800.0,20.9239,20.9417,20.9062,20.9151,55800.0
2014-03-21 12:40:00,23.59,23.62,23.59,23.62,44000.0,20.9151,20.9417,20.9151,20.9417,44000.0
2014-03-21 12:45:00,23.63,23.64,23.6,23.6,39300.0,20.9505,20.9594,20.9239,20.9239,39300.0
2014-03-21 12:50:00,23.6,23.62,23.6,23.62,43600.0,20.9239,20.9417,20.9239,20.9417,43600.0
2014-03-21 12:55:00,23.61,23.62,23.59,23.59,47700.0,20.9328,20.9417,20.9151,20.9151,47700.0
2014-03-21 13:00:00,23.59,23.61,23.59,23.6,52600.0,20.9151,20.9328,20.9151,20.9239,52600.0
2014-03-21 13:05:00,23.6,23.61,23.56,23.56,170600.0,20.9239,20.9328,20.8885,20.8885,170600.0
2014-03-21 13:10:00,23.56,23.57,23.51,23.53,72200.0,20.8885,20.8973,20.8441,20.8619,72200.0
2014-03-21 13:15:00,23.52,23.54,23.52,23.54,57100.0,20.853,20.8707,20.853,20.8707,57100.0
2014-03-21 13:20:00,23.54,23.55,23.48,23.48,178400.0,20.8707,20.8796,20.8175,20.8175,178400.0
2014-03-21 13:25:00,23.48,23.49,23.44,23.45,143900.0,20.8175,20.8264,20.7821,20.7909,143900.0
2014-03-21 13:30:00,23.45,23.46,23.42,23.43,75400.0,20.7909,20.7998,20.7643,20.7732,75400.0
2014-03-21 13:35:00,23.44,23.45,23.43,23.45,48400.0,20.7821,20.7909,20.7732,20.7909,48400.0
2014-03-21 13:40:00,23.45,23.45,23.4,23.4,49200.0,20.7909,20.7909,20.7466,20.7466,49200.0
2014-03-21 13:45:00,23.41,23.41,23.33,23.33,75400.0,20.7555,20.7555,20.6845,20.6845,75400.0
2014-03-21 13:50:00,23.34,23.34,23.33,23.34,88500.0,20.6934,20.6934,20.6845,20.6934,88500.0
2014-03-21 13:55:00,23.34,23.37,23.34,23.34,79500.0,20.6934,20.72,20.6934,20.6934,79500.0
2014-03-21 14:00:00,23.34,23.34,23.28,23.3,134100.0,20.6934,20.6934,20.6402,20.6579,134100.0
2014-03-21 14:05:00,23.3,23.32,23.3,23.31,46000.0,20.6579,20.6757,20.6579,20.6668,46000.0
2014-03-21 14:10:00,23.31,23.32,23.29,23.29,67900.0,20.6668,20.6757,20.6491,20.6491,67900.0
2014-03-21 14:15:00,23.3,23.33,23.26,23.32,78600.0,20.6579,20.6845,20.6225,20.6757,78600.0
2014-03-21 14:20:00,23.33,23.34,23.32,23.34,28400.0,20.6845,20.6934,20.6757,20.6934,28400.0
2014-03-21 14:25:00,23.34,23.35,23.31,23.32,34500.0,20.6934,20.7023,20.6668,20.6757,34500.0
2014-03-21 14:30:00,23.31,23.33,23.28,23.32,77000.0,20.6668,20.6845,20.6402,20.6757,77000.0
2014-03-21 14:35:00,23.32,23.32,23.3,23.3,97700.0,20.6757,20.6757,20.6579,20.6579,97700.0
2014-03-21 14:40:00,23.3,23.32,23.29,23.32,76400.0,20.6579,20.6757,20.6491,20.6757,76400.0
2014-03-21 14:45:00,23.31,23.32,23.3,23.3,105800.0,20.6668,20.6757,20.6579,20.6579,105800.0
2014-03-21 14:50:00,23.3,23.31,23.29,23.3,33300.0,20.6579,20.6668,20.6491,20.6579,33300.0
2014-03-21 14:55:00,23.3,23.31,23.27,23.29,94300.0,20.6579,20.6668,20.6313,20.6491,94300.0
2014-03-21 15:00:00,23.29,23.29,23.26,23.27,125000.0,20.6491,20.6491,20.6225,20.6313,125000.0
2014-03-21 15:05:00,23.27,23.3,23.27,23.3,94400.0,20.6313,20.6579,20.6313,20.6579,94400.0
2014-03-21 15:10:00,23.3,23.31,23.29,23.29,62000.0,20.6579,20.6668,20.6491,20.6491,62000.0
2014-03-21 15:15:00,23.29,23.31,23.29,23.3,60200.0,20.6491,20.6668,20.6491,20.6579,60200.0
2014-03-21 15:20:00,23.29,23.31,23.28,23.31,118900.0,20.6491,20.6668,20.6402,20.6668,118900.0
2014-03-21 15:25:00,23.31,23.31,23.28,23.3,87700.0,20.6668,20.6668,20.6402,20.6579,87700.0
2014-03-21 15:30:00,23.3,23.3,23.27,23.27,64000.0,20.6579,20.6579,20.6313,20.6313,64000.0
2014-03-21 15:35:00,23.28,23.28,23.23,23.25,130800.0,20.6402,20.6402,20.5959,20.6136,130800.0
2014-03-21 15:40:00,23.25,23.27,23.22,23.26,168000.0,20.6136,20.6313,20.587,20.6225,168000.0
2014-03-21 15:45:00,23.26,23.26,23.23,23.23,202300.0,20.6225,20.6225,20.5959,20.5959,202300.0
2014-03-21 15:50:00,23.23,23.26,23.23,23.25,114600.0,20.5959,20.6225,20.5959,20.6136,114600.0
2014-03-21 15:55:00,23.25,23.25,23.19,23.19,1240800.0,20.6136,20.6136,20.5604,20.5604,1240800.0
2014-03-24 09:30:00,23.38,23.57,23.33,23.39,213000.0,20.7289,20.8973,20.6845,20.7377,213000.0
2014-03-24 09:35:00,23.39,23.42,23.24,23.29,116200.0,20.7377,20.7643,20.6047,20.6491,116200.0
2014-03-24 09:40:00,23.3,23.3,23.13,23.21,110100.0,20.6579,20.6579,20.5072,20.5782,110100.0
2014-03-24 09:45:00,23.21,23.28,23.2,23.25,62900.0,20.5782,20.6402,20.5693,20.6136,62900.0
2014-03-24 09:50:00,23.24,23.31,23.24,23.3,46700.0,20.6047,20.6668,20.6047,20.6579,46700.0
2014-03-24 09:55:00,23.3,23.36,23.27,23.34,93900.0,20.6579,20.7111,20.6313,20.6934,93900.0
2014-03-24 10:00:00,23.33,23.33,23.21,23.24,69300.0,20.6845,20.6845,20.5782,20.6047,69300.0
2014-03-24 10:05:00,23.23,23.23,23.14,23.19,84600.0,20.5959,20.5959,20.5161,20.5604,84600.0
2014-03-24 10:10:00,23.19,23.19,23.13,23.13,50000.0,20.5604,20.5604,20.5072,20.5072,50000.0
2014-03-24 10:15:00,23.13,23.18,23.12,23.15,65500.0,20.5072,20.5516,20.4984,20.525,65500.0
2014-03-24 10:20:00,23.16,23.19,23.13,23.17,57700.0,20.5338,20.5604,20.5072,20.5427,57700.0
2014-03-24 10:25:00,23.18,23.18,23.11,23.15,87800.0,20.5516,20.5516,20.4895,20.525,87800.0
2014-03-24 10:30:00,23.14,23.14,23.08,23.09,93200.0,20.5161,20.5161,20.4629,20.4718,93200.0
2014-03-24 10:35:00,23.08,23.12,23.05,23.1,122400.0,20.4629,20.4984,20.4363,20.4806,122400.0
2014-03-24 10:40:00,23.11,23.18,23.1,23.16,71800.0,20.4895,20.5516,20.4806,20.5338,71800.0
2014-03-24 10:45:00,23.17,23.2,23.15,23.18,49700.0,20.5427,20.5693,20.525,20.5516,49700.0
2014-03-24 10:50:00,23.18,23.21,23.15,23.2,69300.0,20.5516,20.5782,20.525,20.5693,69300.0
2014-03-24 10:55:00,23.2,23.21,23.16,23.21,70500.0,20.5693,20.5782,20.5338,20.5782,70500.0
2014-03-24 11:00:00,23.2,23.2,23.14,23.15,85600.0,20.5693,20.5693,20.5161,20.525,85600.0
2014-03-24 11:05:00,23.15,23.16,23.12,23.14,62800.0,20.525,20.5338,20.4984,20.5161,62800.0
2014-03-24 11:10:00,23.14,23.18,23.13,23.16,71500.0,20.5161,20.5516,20.5072,20.5338,71500.0
2014-03-24 11:15:00,23.15,23.17,23.14,23.14,56400.0,20.525,20.5427,20.5161,20.5161,56400.0
2014-03-24 11:20:00,23.14,23.18,23.14,23.16,40800.0,20.5161,20.5516,20.5161,20.5338,40800.0
2014-03-24 11:25:00,23.16,23.24,23.16,23.22,83300.0,20.5338,20.6047,20.5338,20.587,83300.0
2014-03-24 11:30:00,23.23,23.24,23.19,23.24,55600.0,20.5959,20.6047,20.5604,20.6047,55600.0
2014-03-24 11:35:00,23.24,23.26,23.22,23.26,29600.0,20.6047,20.6225,20.587,20.6225,29600.0
2014-03-24 11:40:00,23.26,23.27,23.22,23.23,66900.0,20.6225,20.6313,20.587,20.5959,66900.0
2014-03-24 11:45:00,23.22,23.23,23.18,23.21,38300.0,20.587,20.5959,20.5516,20.5782,38300.0
2014-03-24 11:50:00,23.21,23.25,23.19,23.24,62100.0,20.5782,20.6136,20.5604,20.6047,62100.0
2014-03-24 11:55:00,23.25,23.27,23.24,23.26,49300.0,20.6136,20.6313,20.6047,20.6225,49300.0
2014-03-24 12:00:00,23.26,23.33,23.25,23.32,82300.0,20.6225,20.6845,20.6136,20.6757,82300.0
2014-03-24 12:05:00,23.32,23.35,23.32,23.32,71500.0,20.6757,20.7023,20.6757,20.6757,71500.0
2014-03-24 12:10:00,23.32,23.32,23.27,23.27,76000.0,20.6757,20.6757,20.6313,20.6313,76000.0
2014-03-24 12:15:00,23.28,23.29,23.25,23.26,40200.0,20.6402,20.6491,20.6136,20.6225,40200.0
2014-03-24 12:20:00,23.26,23.27,23.23,23.23,41700.0,20.6225,20.6313,20.5959,20.5959,41700.0
2014-03-24 12:25:00,23.23,23.24,23.19,23.19,17600.0,20.5959,20.6047,20.5604,20.5604,17600.0
2014-03-24 12:30:00,23.2,23.24,23.2,23.22,41800.0,20.5693,20.6047,20.5693,20.587,41800.0
2014-03-24 12:35:00,23.22,23.26,23.21,23.22,33600.0,20.587,20.6225,20.5782,20.587,33600.0
2014-03-24 12:40:00,23.21,23.24,23.2,23.22,32500.0,20.5782,20.6047,20.5693,20.587,32500.0
2014-03-24 12:45:00,23.22,23.25,23.22,23.24,21900.0,20.587,20.6136,20.587,20.6047,21900.0
2014-03-24 12:50:00,23.23,23.26,23.23,23.24,53500.0,20.5959,20.6225,20.5959,20.6047,53500.0
2014-03-24 12:55:00,23.24,23.26,23.23,23.25,22400.0,20.6047,20.6225,20.5959,20.6136,22400.0
2014-03-24 13:00:00,23.25,23.26,23.24,23.25,31800.0,20.6136,20.6225,20.6047,20.6136,31800.0
2014-03-24 13:05:00,23.25,23.25,23.22,23.23,29900.0,20.6136,20.6136,20.587,20.5959,29900.0
2014-03-24 13:10:00,23.24,23.24,23.2,23.21,15200.0,20.6047,20.6047,20.5693,20.5782,15200.0
2014-03-24 13:15:00,23.21,23.22,23.19,23.19,21300.0,20.5782,20.587,20.5604,20.5604,21300.0
2014-03-24 13:20:00,23.19,23.22,23.19,23.19,28200.0,20.5604,20.587,20.5604,20.5604,28200.0
2014-03-24 13:25:00,23.18,23.22,23.18,23.22,17200.0,20.5516,20.587,20.5516,20.587,17200.0
2014-03-24 13:30:00,23.23,23.26,23.23,23.26,23600.0,20.5959,20.6225,20.5959,20.6225,23600.0
2014-03-24 13:35:00,23.26,23.31,23.25,23.3,131800.0,20.6225,20.6668,20.6136,20.6579,131800.0
2014-03-24 13:40:00,23.3,23.33,23.3,23.31,41900.0,20.6579,20.6845,20.6579,20.6668,41900.0
2014-03-24 13:45:00,23.32,23.32,23.3,23.3,27100.0,20.6757,20.6757,20.6579,20.6579,27100.0
2014-03-24 13:50:00,23.3,23.31,23.29,23.3,17200.0,20.6579,20.6668,20.6491,20.6579,17200.0
2014-03-24 13:55:00,23.31,23.32,23.27,23.29,44200.0,20.6668,20.6757,20.6313,20.6491,44200.0
2014-03-24 14:00:00,23.3,23.3,23.28,23.3,27000.0,20.6579,20.6579,20.6402,20.6579,27000.0
2014-03-24 14:05:00,23.3,23.32,23.27,23.28,74500.0,20.6579,20.6757,20.6313,20.6402,74500.0
2014-03-24 14:10:00,23.28,23.29,23.25,23.26,43300.0,20.6402,20.6491,20.6136,20.6225,43300.0
2014-03-24 14:15:00,23.26,23.27,23.23,23.24,44600.0,20.6225,20.6313,20.5959,20.6047,44600.0
2014-03-24 14:20:00,23.25,23.27,23.24,23.24,47800.0,20.6136,20.6313,20.6047,20.6047,47800.0
2014-03-24 14:25:00,23.24,23.29,23.22,23.28,70900.0,20.6047,20.6491,20.587,20.6402,70900.0
2014-03-24 14:30:00,23.29,23.3,23.27,23.28,79300.0,20.6491,20.6579,20.6313,20.6402,79300.0
2014-03-24 14:35:00,23.27,23.31,23.27,23.3,28100.0,20.6313,20.6668,20.6313,20.6579,28100.0
2014-03-24 14:40:00,23.3,23.37,23.3,23.36,34100.0,20.6579,20.72,20.6579,20.7111,34100.0
2014-03-24 14:45:00,23.37,23.39,23.37,23.39,81000.0,20.72,20.7377,20.72,20.7377,81000.0
2014-03-24 14:50:00,23.38,23.4,23.36,23.37,41900.0,20.7289,20.7466,20.7111,20.72,41900.0
2014-03-24 14:55:00,23.36,23.37,23.33,23.36,65900.0,20.7111,20.72,20.6845,20.7111,65900.0
2014-03-24 15:00:00,23.35,23.37,23.35,23.37,48100.0,20.7023,20.72,20.7023,20.72,48100.0
2014-03-24 15:05:00,23.37,23.4,23.36,23.39,44000.0,20.72,20.7466,20.7111,20.7377,44000.0
2014-03-24 15:10:00,23.4,23.4,23.35,23.36,126100.0,20.7466,20.7466,20.7023,20.7111,126100.0
2014-03-24 15:15:00,23.36,23.4,23.35,23.4,43700.0,20.7111,20.7466,20.7023,20.7466,43700.0
2014-03-24 15:20:00,23.39,23.42,23.38,23.42,67600.0,20.7377,20.7643,20.7289,20.7643,67600.0
2014-03-24 15:25:00,23.42,23.45,23.42,23.45,39400.0,20.7643,20.7909,20.7643,20.7909,39400.0
2014-03-24 15:30:00,23.46,23.49,23.45,23.47,99800.0,20.7998,20.8264,20.7909,20.8087,99800.0
2014-03-24 15:35:00,23.47,23.47,23.43,23.43,55600.0,20.8087,20.8087,20.7732,20.7732,55600.0
2014-03-24 15:40:00,23.44,23.44,23.42,23.44,56700.0,20.7821,20.7821,20.7643,20.7821,56700.0
2014-03-24 15:45:00,23.44,23.44,23.39,23.39,115100.0,20.7821,20.7821,20.7377,20.7377,115100.0
2014-03-24 15:50:00,23.39,23.4,23.38,23.39,94600.0,20.7377,20.7466,20.7289,20.7377,94600.0
2014-03-24 15:55:00,23.39,23.4,23.36,23.36,156900.0,20.7377,20.7466,20.7111,20.7111,156900.0
2014-03-25 09:30:00,23.5,23.65,23.48,23.63,101100.0,20.8353,20.9683,20.8175,20.9505,101100.0
2014-03-25 09:35:00,23.64,23.69,23.63,23.66,61800.0,20.9594,21.0037,20.9505,20.9771,61800.0
2014-03-25 09:40:00,23.68,23.7,23.63,23.65,81100.0,20.9949,21.0126,20.9505,20.9683,81100.0
2014-03-25 09:45:00,23.66,23.8,23.65,23.78,84000.0,20.9771,21.1012,20.9683,21.0835,84000.0
2014-03-25 09:50:00,23.78,23.79,23.75,23.76,42600.0,21.0835,21.0924,21.0569,21.0658,42600.0
2014-03-25 09:55:00,23.77,23.79,23.63,23.66,60900.0,21.0747,21.0924,20.9505,20.9771,60900.0
2014-03-25 10:00:00,23.66,23.72,23.65,23.68,95700.0,20.9771,21.0303,20.9683,20.9949,95700.0
2014-03-25 10:05:00,23.68,23.79,23.68,23.79,40500.0,20.9949,21.0924,20.9949,21.0924,40500.0
2014-03-25 10:10:00,23.79,23.82,23.73,23.73,78000.0,21.0924,21.119,21.0392,21.0392,78000.0
2014-03-25 10:15:00,23.73,23.76,23.7,23.72,85300.0,21.0392,21.0658,21.0126,21.0303,85300.0
2014-03-25 10:20:00,23.71,23.75,23.63,23.63,90700.0,21.0215,21.0569,20.9505,20.9505,90700.0
2014-03-25 10:25:00,23.63,23.7,23.61,23.7,125800.0,20.9505,21.0126,20.9328,21.0126,125800.0
2014-03-25 10:30:00,23.71,23.73,23.68,23.71,79600.0,21.0215,21.0392,20.9949,21.0215,79600.0
2014-03-25 10:35:00,23.71,23.76,23.69,23.74,63600.0,21.0215,21.0658,21.0037,21.0481,63600.0
2014-03-25 10:40:00,23.73,23.76,23.72,23.72,31400.0,21.0392,21.0658,21.0303,21.0303,31400.0
2014-03-25 10:45:00,23.73,23.73,23.69,23.7,45700.0,21.0392,21.0392,21.0037,21.0126,45700.0
2014-03-25 10:50:00,23.7,23.7,23.63,23.66,79900.0,21.0126,21.0126,20.9505,20.9771,79900.0
2014-03-25 10:55:00,23.66,23.66,23.61,23.64,100500.0,20.9771,20.9771,20.9328,20.9594,100500.0
2014-03-25 11:00:00,23.64,23.69,23.62,23.69,63800.0,20.9594,21.0037,20.9417,21.0037,63800.0
2014-03-25 11:05:00,23.69,23.71,23.67,23.71,58800.0,21.0037,21.0215,20.986,21.0215,58800.0
2014-03-25 11:10:00,23.71,23.75,23.7,23.74,63800.0,21.0215,21.0569,21.0126,21.0481,63800.0
2014-03-25 11:15:00,23.74,23.75,23.71,23.75,19000.0,21.0481,21.0569,21.0215,21.0569,19000.0
2014-03-25 11:20:00,23.75,23.75,23.7,23.71,38400.0,21.0569,21.0569,21.0126,21.0215,38400.0
2014-03-25 11:25:00,23.72,23.73,23.65,23.67,35900.0,21.0303,21.0392,20.9683,20.986,35900.0
2014-03-25 11:30:00,23.67,23.68,23.63,23.64,28100.0,20.986,20.9949,20.9505,20.9594,28100.0
2014-03-25 11:35:00,23.64,23.67,23.62,23.64,49600.0,20.9594,20.986,20.9417,20.9594,49600.0
2014-03-25 11:40:00,23.64,23.66,23.61,23.63,29400.0,20.9594,20.9771,20.9328,20.9505,29400.0
2014-03-25 11:45:00,23.63,23.64,23.6,23.62,26400.0,20.9505,20.9594,20.9239,20.9417,26400.0
2014-03-25 11:50:00,23.63,23.64,23.61,23.61,33600.0,20.9505,20.9594,20.9328,20.9328,33600.0
2014-03-25 11:55:00,23.62,23.63,23.59,23.62,26300.0,20.9417,20.9505,20.9151,20.9417,26300.0
2014-03-25 12:00:00,23.62,23.62,23.54,23.55,33200.0,20.9417,20.9417,20.8707,20.8796,33200.0
2014-03-25 12:05:00,23.55,23.59,23.54,23.58,43100.0,20.8796,20.9151,20.8707,20.9062,43100.0
2014-03-25 12:10:00,23.57,23.61,23.57,23.58,30700.0,20.8973,20.9328,20.8973,20.9062,30700.0
2014-03-25 12:15:00,23.58,23.6,23.56,23.59,15400.0,20.9062,20.9239,20.8885,20.9151,15400.0
2014-03-25 12:20:00,23.59,23.6,23.56,23.58,19700.0,20.9151,20.9239,20.8885,20.9062,19700.0
2014-03-25 12:25:00,23.57,23.58,23.55,23.58,35400.0,20.8973,20.9062,20.8796,20.9062,35400.0
2014-03-25 12:30:00,23.58,23.6,23.55,23.6,28800.0,20.9062,20.9239,20.8796,20.9239,28800.0
2014-03-25 12:35:00,23.6,23.63,23.59,23.63,25900.0,20.9239,20.9505,20.9151,20.9505,25900.0
2014-03-25 12:40:00,23.63,23.63,23.6,23.6,26600.0,20.9505,20.9505,20.9239,20.9239,26600.0
2014-03-25 12:45:00,23.61,23.65,23.6,23.64,29900.0,20.9328,20.9683,20.9239,20.9594,29900.0
2014-03-25 12:50:00,23.64,23.68,23.63,23.66,21300.0,20.9594,20.9949,20.9505,20.9771,21300.0
2014-03-25 12:55:00,23.65,23.68,23.65,23.66,26800.0,20.9683,20.9949,20.9683,20.9771,26800.0
2014-03-25 13:00:00,23.66,23.66,23.62,23.63,21000.0,20.9771,20.9771,20.9417,20.9505,21000.0
2014-03-25 13:05:00,23.62,23.64,23.61,23.64,16700.0,20.9417,20.9594,20.9328,20.9594,16700.0
2014-03-25 13:10:00,23.64,23.66,23.63,23.64,22400.0,20.9594,20.9771,20.9505,20.9594,22400.0
2014-03-25 13:15:00,23.64,23.68,23.64,23.67,20900.0,20.9594,20.9949,20.9594,20.986,20900.0
2014-03-25 13:20:00,23.68,23.74,23.68,23.73,49100.0,20.9949,21.0481,20.9949,21.0392,49100.0
2014-03-25 13:25:00,23.74,23.74,23.7,23.72,40500.0,21.0481,21.0481,21.0126,21.0303,40500.0
2014-03-25 13:30:00,23.73,23.74,23.71,23.71,26100.0,21.0392,21.0481,21.0215,21.0215,26100.0
2014-03-25 13:35:00,23.71,23.72,23.69,23.72,21400.0,21.0215,21.0303,21.0037,21.0303,21400.0
2014-03-25 13:40:00,23.73,23.73,23.71,23.73,18700.0,21.0392,21.0392,21.0215,21.0392,18700.0
2014-03-25 13:45:00,23.73,23.73,23.7,23.71,23000.0,21.0392,21.0392,21.0126,21.0215,23000.0
2014-03-25 13:50:00,23.71,23.72,23.7,23.7,10300.0,21.0215,21.0303,21.0126,21.0126,10300.0
2014-03-25 13:55:00,23.71,23.71,23.68,23.71,29500.0,21.0215,21.0215,20.9949,21.0215,29500.0
2014-03-25 14:00:00,23.71,23.73,23.7,23.73,31100.0,21.0215,21.0392,21.0126,21.0392,31100.0
2014-03-25 14:05:00,23.73,23.75,23.71,23.75,34800.0,21.0392,21.0569,21.0215,21.0569,34800.0
2014-03-25 14:10:00,23.74,23.76,23.73,23.74,31600.0,21.0481,21.0658,21.0392,21.0481,31600.0
2014-03-25 14:15:00,23.73,23.74,23.7,23.71,22800.0,21.0392,21.0481,21.0126,21.0215,22800.0
2014-03-25 14:20:00,23.7,23.72,23.68,23.71,24300.0,21.0126,21.0303,20.9949,21.0215,24300.0
2014-03-25 14:25:00,23.72,23.74,23.71,23.72,48100.0,21.0303,21.0481,21.0215,21.0303,48100.0
2014-03-25 14:30:00,23.72,23.75,23.72,23.75,30900.0,21.0303,21.0569,21.0303,21.0569,30900.0
2014-03-25 14:35:00,23.75,23.75,23.7,23.7,35400.0,21.0569,21.0569,21.0126,21.0126,35400.0
2014-03-25 14:40:00,23.71,23.71,23.68,23.7,32200.0,21.0215,21.0215,20.9949,21.0126,32200.0
2014-03-25 14:45:00,23.7,23.71,23.68,23.68,32600.0,21.0126,21.0215,20.9949,20.9949,32600.0
2014-03-25 14:50:00,23.68,23.69,23.67,23.69,25000.0,20.9949,21.0037,20.986,21.0037,25000.0
2014-03-25 14:55:00,23.7,23.71,23.69,23.7,20100.0,21.0126,21.0215,21.0037,21.0126,20100.0
2014-03-25 15:00:00,23.7,23.7,23.67,23.67,28800.0,21.0126,21.0126,20.986,20.986,28800.0
2014-03-25 15:05:00,23.67,23.71,23.67,23.69,47000.0,20.986,21.0215,20.986,21.0037,47000.0
2014-03-25 15:10:00,23.7,23.71,23.69,23.71,39500.0,21.0126,21.0215,21.0037,21.0215,39500.0
2014-03-25 15:15:00,23.71,23.71,23.7,23.71,12200.0,21.0215,21.0215,21.0126,21.0215,12200.0
2014-03-25 15:20:00,23.71,23.71,23.66,23.66,117700.0,21.0215,21.0215,20.9771,20.9771,117700.0
2014-03-25 15:25:00,23.66,23.69,23.66,23.68,47400.0,20.9771,21.0037,20.9771,20.9949,47400.0
2014-03-25 15:30:00,23.68,23.7,23.64,23.66,79200.0,20.9949,21.0126,20.9594,20.9771,79200.0
2014-03-25 15:35:00,23.67,23.69,23.66,23.68,41600.0,20.986,21.0037,20.9771,20.9949,41600.0
2014-03-25 15:40:00,23.68,23.69,23.67,23.69,39800.0,20.9949,21.0037,20.986,21.0037,39800.0
2014-03-25 15:45:00,23.69,23.69,23.66,23.67,62300.0,21.0037,21.0037,20.9771,20.986,62300.0
2014-03-25 15:50:00,23.67,23.7,23.66,23.69,87400.0,20.986,21.0126,20.9771,21.0037,87400.0
2014-03-25 15:55:00,23.69,23.7,23.68,23.7,140700.0,21.0037,21.0126,20.9949,21.0126,140700.0
2014-03-26 09:30:00,23.82,23.87,23.68,23.7,193800.0,21.119,21.1633,20.9949,21.0126,193800.0
2014-03-26 09:35:00,23.71,23.75,23.66,23.69,45900.0,21.0215,21.0569,20.9771,21.0037,45900.0
2014-03-26 09:40:00,23.69,23.73,23.63,23.67,55700.0,21.0037,21.0392,20.9505,20.986,55700.0
2014-03-26 09:45:00,23.67,23.77,23.67,23.77,83100.0,20.986,21.0747,20.986,21.0747,83100.0
2014-03-26 09:50:00,23.77,23.78,23.68,23.68,88500.0,21.0747,21.0835,20.9949,20.9949,88500.0
2014-03-26 09:55:00,23.67,23.71,23.64,23.65,47500.0,20.986,21.0215,20.9594,20.9683,47500.0
2014-03-26 10:00:00,23.65,23.66,23.59,23.61,42000.0,20.9683,20.9771,20.9151,20.9328,42000.0
2014-03-26 10:05:00,23.6,23.66,23.58,23.66,76600.0,20.9239,20.9771,20.9062,20.9771,76600.0
2014-03-26 10:10:00,23.65,23.7,23.63,23.7,43800.0,20.9683,21.0126,20.9505,21.0126,43800.0
2014-03-26 10:15:00,23.7,23.71,23.66,23.67,33500.0,21.0126,21.0215,20.9771,20.986,33500.0
2014-03-26 10:20:00,23.66,23.7,23.65,23.65,45400.0,20.9771,21.0126,20.9683,20.9683,45400.0
2014-03-26 10:25:00,23.65,23.65,23.62,23.62,30900.0,20.9683,20.9683,20.9417,20.9417,30900.0
2014-03-26 10:30:00,23.63,23.64,23.61,23.64,21700.0,20.9505,20.9594,20.9328,20.9594,21700.0
2014-03-26 10:35:00,23.63,23.69,23.63,23.69,28200.0,20.9505,21.0037,20.9505,21.0037,28200.0
2014-03-26 10:40:00,23.67,23.71,23.67,23.68,34300.0,20.986,21.0215,20.986,20.9949,34300.0
2014-03-26 10:45:00,23.67,23.68,23.65,23.65,39300.0,20.986,20.9949,20.9683,20.9683,39300.0
2014-03-26 10:50:00,23.64,23.66,23.58,23.58,26800.0,20.9594,20.9771,20.9062,20.9062,26800.0
2014-03-26 10:55:00,23.58,23.59,23.55,23.55,29700.0,20.9062,20.9151,20.8796,20.8796,29700.0
2014-03-26 11:00:00,23.55,23.62,23.54,23.61,62100.0,20.8796,20.9417,20.8707,20.9328,62100.0
2014-03-26 11:05:00,23.6,23.64,23.6,23.63,28100.0,20.9239,20.9594,20.9239,20.9505,28100.0
2014-03-26 11:10:00,23.64,23.66,23.62,23.62,45700.0,20.9594,20.9771,20.9417,20.9417,45700.0
2014-03-26 11:15:00,23.63,23.64,23.6,23.6,145300.0,20.9505,20.9594,20.9239,20.9239,145300.0
2014-03-26 11:20:00,23.61,23.66,23.6,23.64,59300.0,20.9328,20.9771,20.9239,20.9594,59300.0
2014-03-26 11:25:00,23.62,23.67,23.61,23.66,50400.0,20.9417,20.986,20.9328,20.9771,50400.0
2014-03-26 11:30:00,23.65,23.66,23.64,23.66,17800.0,20.9683,20.9771,20.9594,20.9771,17800.0
2014-03-26 11:35:00,23.66,23.67,23.65,23.65,30500.0,20.9771,20.986,20.9683,20.9683,30500.0
2014-03-26 11:40:00,23.66,23.66,23.6,23.62,51100.0,20.9771,20.9771,20.9239,20.9417,51100.0
2014-03-26 11:45:00,23.61,23.61,23.57,23.6,40500.0,20.9328,20.9328,20.8973,20.9239,40500.0
2014-03-26 11:50:00,23.6,23.63,23.6,23.63,21800.0,20.9239,20.9505,20.9239,20.9505,21800.0
2014-03-26 11:55:00,23.63,23.63,23.6,23.62,90400.0,20.9505,20.9505,20.9239,20.9417,90400.0
2014-03-26 12:00:00,23.62,23.62,23.53,23.53,41700.0,20.9417,20.9417,20.8619,20.8619,41700.0
2014-03-26 12:05:00,23.53,23.55,23.52,23.54,72700.0,20.8619,20.8796,20.853,20.8707,72700.0
2014-03-26 12:10:00,23.54,23.54,23.5,23.5,72000.0,20.8707,20.8707,20.8353,20.8353,72000.0
2014-03-26 12:15:00,23.5,23.5,23.47,23.48,47700.0,20.8353,20.8353,20.8087,20.8175,47700.0
2014-03-26 12:20:00,23.48,23.5,23.46,23.46,43100.0,20.8175,20.8353,20.7998,20.7998,43100.0
2014-03-26 12:25:00,23.46,23.48,23.43,23.46,59500.0,20.7998,20.8175,20.7732,20.7998,59500.0
2014-03-26 12:30:00,23.45,23.5,23.44,23.48,38300.0,20.7909,20.8353,20.7821,20.8175,38300.0
2014-03-26 12:35:00,23.48,23.51,23.48,23.5,119100.0,20.8175,20.8441,20.8175,20.8353,119100.0
2014-03-26 12:40:00,23.49,23.5,23.49,23.49,24100.0,20.8264,20.8353,20.8264,20.8264,24100.0
2014-03-26 12:45:00,23.5,23.51,23.48,23.5,43000.0,20.8353,20.8441,20.8175,20.8353,43000.0
2014-03-26 12:50:00,23.5,23.5,23.49,23.49,26000.0,20.8353,20.8353,20.8264,20.8264,26000.0
2014-03-26 12:55:00,23.5,23.54,23.49,23.54,33400.0,20.8353,20.8707,20.8264,20.8707,33400.0
2014-03-26 13:00:00,23.54,23.55,23.53,23.54,20600.0,20.8707,20.8796,20.8619,20.8707,20600.0
2014-03-26 13:05:00,23.53,23.55,23.52,23.54,25600.0,20.8619,20.8796,20.853,20.8707,25600.0
2014-03-26 13:10:00,23.54,23.55,23.54,23.54,11500.0,20.8707,20.8796,20.8707,20.8707,11500.0
2014-03-26 13:15:00,23.54,23.55,23.53,23.53,29200.0,20.8707,20.8796,20.8619,20.8619,29200.0
2014-03-26 13:20:00,23.53,23.54,23.53,23.53,8900.0,20.8619,20.8707,20.8619,20.8619,8900.0
2014-03-26 13:25:00,23.53,23.54,23.46,23.46,42000.0,20.8619,20.8707,20.7998,20.7998,42000.0
2014-03-26 13:30:00,23.46,23.48,23.44,23.47,38100.0,20.7998,20.8175,20.7821,20.8087,38100.0
2014-03-26 13:35:00,23.48,23.49,23.45,23.49,44800.0,20.8175,20.8264,20.7909,20.8264,44800.0
2014-03-26 13:40:00,23.48,23.49,23.46,23.47,36900.0,20.8175,20.8264,20.7998,20.8087,36900.0
2014-03-26 13:45:00,23.48,23.48,23.41,23.44,34900.0,20.8175,20.8175,20.7555,20.7821,34900.0
2014-03-26 13:50:00,23.44,23.46,23.4,23.45,35600.0,20.7821,20.7998,20.7466,20.7909,35600.0
2014-03-26 13:55:00,23.45,23.51,23.44,23.51,29200.0,20.7909,20.8441,20.7821,20.8441,29200.0
2014-03-26 14:00:00,23.52,23.52,23.48,23.49,32300.0,20.853,20.853,20.8175,20.8264,32300.0
2014-03-26 14:05:00,23.49,23.49,23.45,23.48,18700.0,20.8264,20.8264,20.7909,20.8175,18700.0
2014-03-26 14:10:00,23.48,23.48,23.42,23.43,23500.0,20.8175,20.8175,20.7643,20.7732,23500.0
2014-03-26 14:15:00,23.43,23.46,23.41,23.45,44500.0,20.7732,20.7998,20.7555,20.7909,44500.0
2014-03-26 14:20:00,23.45,23.46,23.42,23.46,34500.0,20.7909,20.7998,20.7643,20.7998,34500.0
2014-03-26 14:25:00,23.46,23.46,23.43,23.46,32500.0,20.7998,20.7998,20.7732,20.7998,32500.0
2014-03-26 14:30:00,23.45,23.46,23.42,23.43,50200.0,20.7909,20.7998,20.7643,20.7732,50200.0
2014-03-26 14:35:00,23.43,23.46,23.42,23.44,37000.0,20.7732,20.7998,20.7643,20.7821,37000.0
2014-03-26 14:40:00,23.45,23.5,23.45,23.49,30600.0,20.7909,20.8353,20.7909,20.8264,30600.0
2014-03-26 14:45:00,23.49,23.51,23.49,23.51,36900.0,20.8264,20.8441,20.8264,20.8441,36900.0
2014-03-26 14:50:00,23.51,23.52,23.49,23.5,32300.0,20.8441,20.853,20.8264,20.8353,32300.0
2014-03-26 14:55:00,23.5,23.54,23.5,23.54,86000.0,20.8353,20.8707,20.8353,20.8707,86000.0
2014-03-26 15:00:00,23.54,23.57,23.54,23.56,122400.0,20.8707,20.8973,20.8707,20.8885,122400.0
2014-03-26 15:05:00,23.55,23.56,23.54,23.54,60000.0,20.8796,20.8885,20.8707,20.8707,60000.0
2014-03-26 15:10:00,23.55,23.56,23.54,23.55,41500.0,20.8796,20.8885,20.8707,20.8796,41500.0
2014-03-26 15:15:00,23.55,23.57,23.52,23.54,96900.0,20.8796,20.8973,20.853,20.8707,96900.0
2014-03-26 15:20:00,23.54,23.54,23.51,23.52,53100.0,20.8707,20.8707,20.8441,20.853,53100.0
2014-03-26 15:25:00,23.52,23.53,23.48,23.48,132400.0,20.853,20.8619,20.8175,20.8175,132400.0
2014-03-26 15:30:00,23.48,23.54,23.48,23.54,108800.0,20.8175,20.8707,20.8175,20.8707,108800.0
2014-03-26 15:35:00,23.54,23.55,23.49,23.5,100300.0,20.8707,20.8796,20.8264,20.8353,100300.0
2014-03-26 15:40:00,23.5,23.5,23.46,23.47,119000.0,20.8353,20.8353,20.7998,20.8087,119000.0
2014-03-26 15:45:00,23.47,23.48,23.43,23.43,172800.0,20.8087,20.8175,20.7732,20.7732,172800.0
2014-03-26 15:50:00,23.44,23.45,23.43,23.45,140300.0,20.7821,20.7909,20.7732,20.7909,140300.0
2014-03-26 15:55:00,23.44,23.46,23.43,23.43,397800.0,20.7821,20.7998,20.7732,20.7732,397800.0
2014-03-27 09:30:00,23.39,23.39,23.09,23.09,198700.0,20.7377,20.7377,20.4718,20.4718,198700.0
2014-03-27 09:35:00,23.09,23.09,22.84,22.9,282100.0,20.4718,20.4718,20.2501,20.3033,282100.0
2014-03-27 09:40:00,22.88,22.89,22.78,22.84,231500.0,20.2856,20.2944,20.1969,20.2501,231500.0
2014-03-27 09:45:00,22.85,22.95,22.82,22.9,121700.0,20.259,20.3476,20.2324,20.3033,121700.0
2014-03-27 09:50:00,22.9,23.04,22.88,23.04,69600.0,20.3033,20.4274,20.2856,20.4274,69600.0
2014-03-27 09:55:00,23.04,23.13,23.04,23.05,72000.0,20.4274,20.5072,20.4274,20.4363,72000.0
2014-03-27 10:00:00,23.05,23.14,23.01,23.14,86000.0,20.4363,20.5161,20.4008,20.5161,86000.0
2014-03-27 10:05:00,23.13,23.22,23.11,23.21,93000.0,20.5072,20.587,20.4895,20.5782,93000.0
2014-03-27 10:10:00,23.21,23.21,23.08,23.08,71000.0,20.5782,20.5782,20.4629,20.4629,71000.0
2014-03-27 10:15:00,23.08,23.12,23.03,23.12,45500.0,20.4629,20.4984,20.4186,20.4984,45500.0
2014-03-27 10:20:00,23.12,23.2,23.11,23.17,85500.0,20.4984,20.5693,20.4895,20.5427,85500.0
2014-03-27 10:25:00,23.17,23.21,23.16,23.21,87100.0,20.5427,20.5782,20.5338,20.5782,87100.0
2014-03-27 10:30:00,23.21,23.25,23.21,23.24,84300.0,20.5782,20.6136,20.5782,20.6047,84300.0
2014-03-27 10:35:00,23.25,23.28,23.22,23.23,106700.0,20.6136,20.6402,20.587,20.5959,106700.0
2014-03-27 10:40:00,23.22,23.25,23.19,23.21,151000.0,20.587,20.6136,20.5604,20.5782,151000.0
2014-03-27 10:45:00,23.21,23.27,23.21,23.26,39500.0,20.5782,20.6313,20.5782,20.6225,39500.0
2014-03-27 10:50:00,23.26,23.26,23.18,23.21,32300.0,20.6225,20.6225,20.5516,20.5782,32300.0
2014-03-27 10:55:00,23.21,23.25,23.21,23.21,40100.0,20.5782,20.6136,20.5782,20.5782,40100.0
2014-03-27 11:00:00,23.23,23.24,23.2,23.2,33900.0,20.5959,20.6047,20.5693,20.5693,33900.0
2014-03-27 11:05:00,23.2,23.22,23.14,23.15,43900.0,20.5693,20.587,20.5161,20.525,43900.0
2014-03-27 11:10:00,23.15,23.19,23.1,23.11,53400.0,20.525,20.5604,20.4806,20.4895,53400.0
2014-03-27 11:15:00,23.12,23.13,23.07,23.12,27100.0,20.4984,20.5072,20.454,20.4984,27100.0
2014-03-27 11:20:00,23.12,23.15,23.08,23.1,24100.0,20.4984,20.525,20.4629,20.4806,24100.0
2014-03-27 11:25:00,23.1,23.12,23.07,23.07,28000.0,20.4806,20.4984,20.454,20.454,28000.0
2014-03-27 11:30:00,23.07,23.07,22.98,23.0,92700.0,20.454,20.454,20.3742,20.392,92700.0
2014-03-27 11:35:00,23.01,23.08,23.01,23.08,50700.0,20.4008,20.4629,20.4008,20.4629,50700.0
2014-03-27 11:40:00,23.08,23.08,23.04,23.04,18300.0,20.4629,20.4629,20.4274,20.4274,18300.0
2014-03-27 11:45:00,23.04,23.07,23.03,23.05,42600.0,20.4274,20.454,20.4186,20.4363,42600.0
2014-03-27 11:50:00,23.05,23.09,23.04,23.09,67600.0,20.4363,20.4718,20.4274,20.4718,67600.0
2014-03-27 11:55:00,23.08,23.14,23.08,23.11,27200.0,20.4629,20.5161,20.4629,20.4895,27200.0
2014-03-27 12:00:00,23.1,23.12,23.08,23.09,38500.0,20.4806,20.4984,20.4629,20.4718,38500.0
2014-03-27 12:05:00,23.09,23.1,23.07,23.08,14800.0,20.4718,20.4806,20.454,20.4629,14800.0
2014-03-27 12:10:00,23.08,23.15,23.07,23.15,38700.0,20.4629,20.525,20.454,20.525,38700.0
2014-03-27 12:15:00,23.15,23.2,23.14,23.17,48800.0,20.525,20.5693,20.5161,20.5427,48800.0
2014-03-27 12:20:00,23.18,23.22,23.17,23.19,25100.0,20.5516,20.587,20.5427,20.5604,25100.0
2014-03-27 12:25:00,23.19,23.2,23.16,23.19,28000.0,20.5604,20.5693,20.5338,20.5604,28000.0
2014-03-27 12:30:00,23.2,23.21,23.15,23.16,34700.0,20.5693,20.5782,20.525,20.5338,34700.0
2014-03-27 12:35:00,23.15,23.16,23.13,23.14,11400.0,20.525,20.5338,20.5072,20.5161,11400.0
2014-03-27 12:40:00,23.14,23.14,23.12,23.12,12100.0,20.5161,20.5161,20.4984,20.4984,12100.0
2014-03-27 12:45:00,23.13,23.16,23.12,23.13,14500.0,20.5072,20.5338,20.4984,20.5072,14500.0
2014-03-27 12:50:00,23.13,23.13,23.09,23.1,22000.0,20.5072,20.5072,20.4718,20.4806,22000.0
2014-03-27 12:55:00,23.1,23.16,23.1,23.14,22500.0,20.4806,20.5338,20.4806,20.5161,22500.0
2014-03-27 13:00:00,23.14,23.15,23.11,23.15,24400.0,20.5161,20.525,20.4895,20.525,24400.0
2014-03-27 13:05:00,23.15,23.17,23.15,23.15,29800.0,20.525,20.5427,20.525,20.525,29800.0
2014-03-27 13:10:00,23.15,23.17,23.13,23.13,33300.0,20.525,20.5427,20.5072,20.5072,33300.0
2014-03-27 13:15:00,23.12,23.13,23.11,23.12,24500.0,20.4984,20.5072,20.4895,20.4984,24500.0
2014-03-27 13:20:00,23.12,23.16,23.11,23.16,33500.0,20.4984,20.5338,20.4895,20.5338,33500.0
2014-03-27 13:25:00,23.16,23.17,23.13,23.13,27500.0,20.5338,20.5427,20.5072,20.5072,27500.0
2014-03-27 13:30:00,23.14,23.16,23.1,23.1,30200.0,20.5161,20.5338,20.4806,20.4806,30200.0
2014-03-27 13:35:00,23.1,23.1,23.08,23.1,34000.0,20.4806,20.4806,20.4629,20.4806,34000.0
2014-03-27 13:40:00,23.1,23.14,23.1,23.13,51400.0,20.4806,20.5161,20.4806,20.5072,51400.0
2014-03-27 13:45:00,23.13,23.13,23.09,23.1,54800.0,20.5072,20.5072,20.4718,20.4806,54800.0
2014-03-27 13:50:00,23.1,23.13,23.09,23.12,60000.0,20.4806,20.5072,20.4718,20.4984,60000.0
2014-03-27 13:55:00,23.12,23.16,23.11,23.14,46300.0,20.4984,20.5338,20.4895,20.5161,46300.0
2014-03-27 14:00:00,23.14,23.15,23.1,23.1,53400.0,20.5161,20.525,20.4806,20.4806,53400.0
2014-03-27 14:05:00,23.1,23.11,23.05,23.06,138300.0,20.4806,20.4895,20.4363,20.4452,138300.0
2014-03-27 14:10:00,23.05,23.05,23.0,23.02,183600.0,20.4363,20.4363,20.392,20.4097,183600.0
2014-03-27 14:15:00,23.03,23.03,22.94,22.96,134200.0,20.4186,20.4186,20.3388,20.3565,134200.0
2014-03-27 14:20:00,22.96,23.05,22.96,23.05,80100.0,20.3565,20.4363,20.3565,20.4363,80100.0
2014-03-27 14:25:00,23.05,23.08,23.04,23.04,62800.0,20.4363,20.4629,20.4274,20.4274,62800.0
2014-03-27 14:30:00,23.05,23.06,22.97,22.98,119200.0,20.4363,20.4452,20.3654,20.3742,119200.0
2014-03-27 14:35:00,22.98,23.0,22.96,23.0,89500.0,20.3742,20.392,20.3565,20.392,89500.0
2014-03-27 14:40:00,23.0,23.06,23.0,23.05,50700.0,20.392,20.4452,20.392,20.4363,50700.0
2014-03-27 14:45:00,23.05,23.08,23.03,23.07,60200.0,20.4363,20.4629,20.4186,20.454,60200.0
2014-03-27 14:50:00,23.07,23.08,23.03,23.03,116100.0,20.454,20.4629,20.4186,20.4186,116100.0
2014-03-27 14:55:00,23.04,23.06,23.03,23.06,27600.0,20.4274,20.4452,20.4186,20.4452,27600.0
2014-03-27 15:00:00,23.07,23.07,23.03,23.05,41400.0,20.454,20.454,20.4186,20.4363,41400.0
2014-03-27 15:05:00,23.05,23.05,23.01,23.03,32200.0,20.4363,20.4363,20.4008,20.4186,32200.0
2014-03-27 15:10:00,23.03,23.09,23.03,23.08,111100.0,20.4186,20.4718,20.4186,20.4629,111100.0
2014-03-27 15:15:00,23.09,23.14,23.09,23.1,81500.0,20.4718,20.5161,20.4718,20.4806,81500.0
2014-03-27 15:20:00,23.1,23.13,23.09,23.13,57700.0,20.4806,20.5072,20.4718,20.5072,57700.0
2014-03-27 15:25:00,23.13,23.15,23.12,23.13,72700.0,20.5072,20.525,20.4984,20.5072,72700.0
2014-03-27 15:30:00,23.14,23.17,23.12,23.16,93300.0,20.5161,20.5427,20.4984,20.5338,93300.0
2014-03-27 15:35:00,23.17,23.2,23.15,23.18,115000.0,20.5427,20.5693,20.525,20.5516,115000.0
2014-03-27 15:40:00,23.18,23.19,23.14,23.15,117800.0,20.5516,20.5604,20.5161,20.525,117800.0
2014-03-27 15:45:00,23.15,23.16,23.13,23.13,56500.0,20.525,20.5338,20.5072,20.5072,56500.0
2014-03-27 15:50:00,23.14,23.19,23.14,23.18,144200.0,20.5161,20.5604,20.5161,20.5516,144200.0
2014-03-27 15:55:00,23.19,23.19,23.14,23.16,209100.0,20.5604,20.5604,20.5161,20.5338,209100.0
2014-03-28 09:30:00,23.14,23.23,23.06,23.09,123500.0,20.5161,20.5959,20.4452,20.4718,123500.0
2014-03-28 09:35:00,23.08,23.24,23.05,23.24,166400.0,20.4629,20.6047,20.4363,20.6047,166400.0
2014-03-28 09:40:00,23.23,23.34,23.18,23.34,96100.0,20.5959,20.6934,20.5516,20.6934,96100.0
2014-03-28 09:45:00,23.34,23.37,23.28,23.29,131300.0,20.6934,20.72,20.6402,20.6491,131300.0
2014-03-28 09:50:00,23.29,23.38,23.26,23.38,51600.0,20.6491,20.7289,20.6225,20.7289,51600.0
2014-03-28 09:55:00,23.38,23.44,23.36,23.41,49600.0,20.7289,20.7821,20.7111,20.7555,49600.0
2014-03-28 10:00:00,23.42,23.54,23.42,23.52,86100.0,20.7643,20.8707,20.7643,20.853,86100.0
2014-03-28 10:05:00,23.51,23.52,23.47,23.5,70800.0,20.8441,20.853,20.8087,20.8353,70800.0
2014-03-28 10:10:00,23.5,23.57,23.48,23.55,147700.0,20.8353,20.8973,20.8175,20.8796,147700.0
2014-03-28 10:15:00,23.55,23.57,23.54,23.56,52100.0,20.8796,20.8973,20.8707,20.8885,52100.0
2014-03-28 10:20:00,23.56,23.57,23.52,23.52,149200.0,20.8885,20.8973,20.853,20.853,149200.0
2014-03-28 10:25:00,23.52,23.55,23.51,23.53,56900.0,20.853,20.8796,20.8441,20.8619,56900.0
2014-03-28 10:30:00,23.54,23.55,23.51,23.53,28800.0,20.8707,20.8796,20.8441,20.8619,28800.0
2014-03-28 10:35:00,23.52,23.56,23.51,23.53,34000.0,20.853,20.8885,20.8441,20.8619,34000.0
2014-03-28 10:40:00,23.53,23.55,23.52,23.53,17400.0,20.8619,20.8796,20.853,20.8619,17400.0
2014-03-28 10:45:00,23.53,23.58,23.53,23.56,42600.0,20.8619,20.9062,20.8619,20.8885,42600.0
2014-03-28 10:50:00,23.56,23.59,23.55,23.58,15700.0,20.8885,20.9151,20.8796,20.9062,15700.0
2014-03-28 10:55:00,23.59,23.62,23.53,23.61,161800.0,20.9151,20.9417,20.8619,20.9328,161800.0
2014-03-28 11:00:00,23.62,23.64,23.57,23.62,70700.0,20.9417,20.9594,20.8973,20.9417,70700.0
2014-03-28 11:05:00,23.62,23.66,23.61,23.61,167900.0,20.9417,20.9771,20.9328,20.9328,167900.0
2014-03-28 11:10:00,23.61,23.65,23.59,23.61,49200.0,20.9328,20.9683,20.9151,20.9328,49200.0
2014-03-28 11:15:00,23.61,23.64,23.6,23.61,80700.0,20.9328,20.9594,20.9239,20.9328,80700.0
2014-03-28 11:20:00,23.6,23.62,23.55,23.57,33500.0,20.9239,20.9417,20.8796,20.8973,33500.0
2014-03-28 11:25:00,23.56,23.57,23.52,23.53,38400.0,20.8885,20.8973,20.853,20.8619,38400.0
2014-03-28 11:30:00,23.53,23.55,23.52,23.53,19000.0,20.8619,20.8796,20.853,20.8619,19000.0
2014-03-28 11:35:00,23.52,23.53,23.43,23.43,41300.0,20.853,20.8619,20.7732,20.7732,41300.0
2014-03-28 11:40:00,23.44,23.46,23.42,23.45,16800.0,20.7821,20.7998,20.7643,20.7909,16800.0
2014-03-28 11:45:00,23.45,23.45,23.38,23.44,23300.0,20.7909,20.7909,20.7289,20.7821,23300.0
2014-03-28 11:50:00,23.45,23.46,23.43,23.44,12800.0,20.7909,20.7998,20.7732,20.7821,12800.0
2014-03-28 11:55:00,23.43,23.47,23.41,23.46,20000.0,20.7732,20.8087,20.7555,20.7998,20000.0
2014-03-28 12:00:00,23.45,23.46,23.44,23.45,15600.0,20.7909,20.7998,20.7821,20.7909,15600.0
2014-03-28 12:05:00,23.44,23.48,23.44,23.47,21000.0,20.7821,20.8175,20.7821,20.8087,21000.0
2014-03-28 12:10:00,23.47,23.49,23.45,23.45,14600.0,20.8087,20.8264,20.7909,20.7909,14600.0
2014-03-28 12:15:00,23.44,23.47,23.43,23.47,13000.0,20.7821,20.8087,20.7732,20.8087,13000.0
2014-03-28 12:20:00,23.46,23.48,23.45,23.45,20500.0,20.7998,20.8175,20.7909,20.7909,20500.0
2014-03-28 12:25:00,23.45,23.45,23.38,23.39,54000.0,20.7909,20.7909,20.7289,20.7377,54000.0
2014-03-28 12:30:00,23.4,23.43,23.39,23.42,13600.0,20.7466,20.7732,20.7377,20.7643,13600.0
2014-03-28 12:35:00,23.42,23.45,23.42,23.44,14100.0,20.7643,20.7909,20.7643,20.7821,14100.0
2014-03-28 12:40:00,23.44,23.45,23.42,23.42,13400.0,20.7821,20.7909,20.7643,20.7643,13400.0
2014-03-28 12:45:00,23.42,23.42,23.4,23.4,14700.0,20.7643,20.7643,20.7466,20.7466,14700.0
2014-03-28 12:50:00,23.4,23.41,23.39,23.39,7200.0,20.7466,20.7555,20.7377,20.7377,7200.0
2014-03-28 12:55:00,23.38,23.41,23.38,23.38,15200.0,20.7289,20.7555,20.7289,20.7289,15200.0
2014-03-28 13:00:00,23.38,23.4,23.36,23.37,21700.0,20.7289,20.7466,20.7111,20.72,21700.0
2014-03-28 13:05:00,23.36,23.37,23.35,23.37,8800.0,20.7111,20.72,20.7023,20.72,8800.0
2014-03-28 13:10:00,23.36,23.39,23.31,23.32,58400.0,20.7111,20.7377,20.6668,20.6757,58400.0
2014-03-28 13:15:00,23.32,23.33,23.3,23.32,19000.0,20.6757,20.6845,20.6579,20.6757,19000.0
2014-03-28 13:20:00,23.32,23.33,23.3,23.31,23800.0,20.6757,20.6845,20.6579,20.6668,23800.0
2014-03-28 13:25:00,23.31,23.34,23.31,23.34,25400.0,20.6668,20.6934,20.6668,20.6934,25400.0
2014-03-28 13:30:00,23.34,23.36,23.34,23.35,16200.0,20.6934,20.7111,20.6934,20.7023,16200.0
2014-03-28 13:35:00,23.35,23.4,23.35,23.39,15800.0,20.7023,20.7466,20.7023,20.7377,15800.0
2014-03-28 13:40:00,23.39,23.39,23.37,23.38,23100.0,20.7377,20.7377,20.72,20.7289,23100.0
2014-03-28 13:45:00,23.38,23.38,23.33,23.33,24300.0,20.7289,20.7289,20.6845,20.6845,24300.0
2014-03-28 13:50:00,23.34,23.34,23.29,23.3,37300.0,20.6934,20.6934,20.6491,20.6579,37300.0
2014-03-28 13:55:00,23.29,23.3,23.28,23.29,34100.0,20.6491,20.6579,20.6402,20.6491,34100.0
2014-03-28 14:00:00,23.28,23.29,23.27,23.27,21800.0,20.6402,20.6491,20.6313,20.6313,21800.0
2014-03-28 14:05:00,23.27,23.27,23.24,23.24,29900.0,20.6313,20.6313,20.6047,20.6047,29900.0
2014-03-28 14:10:00,23.24,23.26,23.18,23.2,168600.0,20.6047,20.6225,20.5516,20.5693,168600.0
2014-03-28 14:15:00,23.19,23.2,23.16,23.17,77900.0,20.5604,20.5693,20.5338,20.5427,77900.0
2014-03-28 14:20:00,23.17,23.19,23.16,23.16,26600.0,20.5427,20.5604,20.5338,20.5338,26600.0
2014-03-28 14:25:00,23.16,23.18,23.15,23.18,105700.0,20.5338,20.5516,20.525,20.5516,105700.0
2014-03-28 14:30:00,23.17,23.19,23.17,23.18,26800.0,20.5427,20.5604,20.5427,20.5516,26800.0
2014-03-28 14:35:00,23.18,23.19,23.14,23.16,113300.0,20.5516,20.5604,20.5161,20.5338,113300.0
2014-03-28 14:40:00,23.16,23.19,23.14,23.14,80800.0,20.5338,20.5604,20.5161,20.5161,80800.0
2014-03-28 14:45:00,23.14,23.16,23.11,23.15,114800.0,20.5161,20.5338,20.4895,20.525,114800.0
2014-03-28 14:50:00,23.14,23.18,23.14,23.18,57000.0,20.5161,20.5516,20.5161,20.5516,57000.0
2014-03-28 14:55:00,23.18,23.22,23.17,23.21,76500.0,20.5516,20.587,20.5427,20.5782,76500.0
2014-03-28 15:00:00,23.21,23.23,23.2,23.22,74500.0,20.5782,20.5959,20.5693,20.587,74500.0
2014-03-28 15:05:00,23.22,23.22,23.19,23.22,68900.0,20.587,20.587,20.5604,20.587,68900.0
2014-03-28 15:10:00,23.21,23.22,23.21,23.21,39400.0,20.5782,20.587,20.5782,20.5782,39400.0
2014-03-28 15:15:00,23.21,23.22,23.19,23.2,83200.0,20.5782,20.587,20.5604,20.5693,83200.0
2014-03-28 15:20:00,23.21,23.23,23.2,23.21,56500.0,20.5782,20.5959,20.5693,20.5782,56500.0
2014-03-28 15:25:00,23.21,23.21,23.19,23.21,72500.0,20.5782,20.5782,20.5604,20.5782,72500.0
2014-03-28 15:30:00,23.2,23.21,23.19,23.2,85900.0,20.5693,20.5782,20.5604,20.5693,85900.0
2014-03-28 15:35:00,23.2,23.22,23.19,23.2,79700.0,20.5693,20.587,20.5604,20.5693,79700.0
2014-03-28 15:40:00,23.2,23.21,23.19,23.19,88200.0,20.5693,20.5782,20.5604,20.5604,88200.0
2014-03-28 15:45:00,23.19,23.2,23.17,23.2,286400.0,20.5604,20.5693,20.5427,20.5693,286400.0
2014-03-28 15:50:00,23.2,23.21,23.18,23.18,73500.0,20.5693,20.5782,20.5516,20.5516,73500.0
2014-03-28 15:55:00,23.18,23.19,23.15,23.17,449600.0,20.5516,20.5604,20.525,20.5427,449600.0
2014-03-31 09:30:00,23.29,23.47,23.28,23.41,95800.0,20.6491,20.8087,20.6402,20.7555,95800.0
2014-03-31 09:35:00,23.41,23.57,23.41,23.49,78400.0,20.7555,20.8973,20.7555,20.8264,78400.0
2014-03-31 09:40:00,23.48,23.55,23.44,23.54,56600.0,20.8175,20.8796,20.7821,20.8707,56600.0
2014-03-31 09:45:00,23.55,23.63,23.51,23.59,42600.0,20.8796,20.9505,20.8441,20.9151,42600.0
2014-03-31 09:50:00,23.6,23.68,23.57,23.6,72500.0,20.9239,20.9949,20.8973,20.9239,72500.0
2014-03-31 09:55:00,23.61,23.71,23.61,23.62,67800.0,20.9328,21.0215,20.9328,20.9417,67800.0
2014-03-31 10:00:00,23.62,23.67,23.61,23.64,84200.0,20.9417,20.986,20.9328,20.9594,84200.0
2014-03-31 10:05:00,23.64,23.64,23.59,23.61,73300.0,20.9594,20.9594,20.9151,20.9328,73300.0
2014-03-31 10:10:00,23.61,23.65,23.6,23.63,48600.0,20.9328,20.9683,20.9239,20.9505,48600.0
2014-03-31 10:15:00,23.63,23.68,23.58,23.58,178900.0,20.9505,20.9949,20.9062,20.9062,178900.0
2014-03-31 10:20:00,23.57,23.57,23.52,23.55,58000.0,20.8973,20.8973,20.853,20.8796,58000.0
2014-03-31 10:25:00,23.54,23.59,23.54,23.56,42000.0,20.8707,20.9151,20.8707,20.8885,42000.0
2014-03-31 10:30:00,23.57,23.59,23.51,23.51,37400.0,20.8973,20.9151,20.8441,20.8441,37400.0
2014-03-31 10:35:00,23.51,23.53,23.45,23.48,111000.0,20.8441,20.8619,20.7909,20.8175,111000.0
2014-03-31 10:40:00,23.48,23.58,23.47,23.51,73900.0,20.8175,20.9062,20.8087,20.8441,73900.0
2014-03-31 10:45:00,23.51,23.56,23.51,23.52,33800.0,20.8441,20.8885,20.8441,20.853,33800.0
2014-03-31 10:50:00,23.52,23.57,23.51,23.52,26700.0,20.853,20.8973,20.8441,20.853,26700.0
2014-03-31 10:55:00,23.52,23.53,23.5,23.52,72800.0,20.853,20.8619,20.8353,20.853,72800.0
2014-03-31 11:00:00,23.52,23.52,23.45,23.45,23300.0,20.853,20.853,20.7909,20.7909,23300.0
2014-03-31 11:05:00,23.45,23.5,23.45,23.46,30000.0,20.7909,20.8353,20.7909,20.7998,30000.0
2014-03-31 11:10:00,23.46,23.47,23.43,23.43,41700.0,20.7998,20.8087,20.7732,20.7732,41700.0
2014-03-31 11:15:00,23.44,23.46,23.42,23.43,57900.0,20.7821,20.7998,20.7643,20.7732,57900.0
2014-03-31 11:20:00,23.42,23.43,23.37,23.38,58600.0,20.7643,20.7732,20.72,20.7289,58600.0
2014-03-31 11:25:00,23.37,23.41,23.36,23.38,122200.0,20.72,20.7555,20.7111,20.7289,122200.0
2014-03-31 11:30:00,23.39,23.45,23.39,23.4,49500.0,20.7377,20.7909,20.7377,20.7466,49500.0
2014-03-31 11:35:00,23.4,23.43,23.38,23.42,20300.0,20.7466,20.7732,20.7289,20.7643,20300.0
2014-03-31 11:40:00,23.43,23.47,23.42,23.44,28600.0,20.7732,20.8087,20.7643,20.7821,28600.0
2014-03-31 11:45:00,23.44,23.44,23.4,23.43,30100.0,20.7821,20.7821,20.7466,20.7732,30100.0
2014-03-31 11:50:00,23.44,23.44,23.4,23.41,40600.0,20.7821,20.7821,20.7466,20.7555,40600.0
2014-03-31 11:55:00,23.41,23.42,23.39,23.39,33600.0,20.7555,20.7643,20.7377,20.7377,33600.0
2014-03-31 12:00:00,23.4,23.48,23.39,23.48,47300.0,20.7466,20.8175,20.7377,20.8175,47300.0
2014-03-31 12:05:00,23.48,23.5,23.43,23.43,50800.0,20.8175,20.8353,20.7732,20.7732,50800.0
2014-03-31 12:10:00,23.44,23.44,23.41,23.43,37900.0,20.7821,20.7821,20.7555,20.7732,37900.0
2014-03-31 12:15:00,23.44,23.49,23.44,23.48,19200.0,20.7821,20.8264,20.7821,20.8175,19200.0
2014-03-31 12:20:00,23.48,23.53,23.48,23.52,25500.0,20.8175,20.8619,20.8175,20.853,25500.0
2014-03-31 12:25:00,23.52,23.53,23.5,23.52,25900.0,20.853,20.8619,20.8353,20.853,25900.0
2014-03-31 12:30:00,23.52,23.54,23.51,23.53,12200.0,20.853,20.8707,20.8441,20.8619,12200.0
2014-03-31 12:35:00,23.52,23.54,23.51,23.51,14500.0,20.853,20.8707,20.8441,20.8441,14500.0
2014-03-31 12:40:00,23.52,23.53,23.51,23.52,21800.0,20.853,20.8619,20.8441,20.853,21800.0
2014-03-31 12:45:00,23.52,23.52,23.49,23.52,27400.0,20.853,20.853,20.8264,20.853,27400.0
2014-03-31 12:50:00,23.52,23.52,23.5,23.51,12000.0,20.853,20.853,20.8353,20.8441,12000.0
2014-03-31 12:55:00,23.52,23.52,23.51,23.52,4000.0,20.853,20.853,20.8441,20.853,4000.0
2014-03-31 13:00:00,23.52,23.52,23.49,23.49,19700.0,20.853,20.853,20.8264,20.8264,19700.0
2014-03-31 13:05:00,23.5,23.51,23.49,23.51,23300.0,20.8353,20.8441,20.8264,20.8441,23300.0
2014-03-31 13:10:00,23.51,23.52,23.51,23.51,21700.0,20.8441,20.853,20.8441,20.8441,21700.0
2014-03-31 13:15:00,23.52,23.54,23.51,23.53,11800.0,20.853,20.8707,20.8441,20.8619,11800.0
2014-03-31 13:20:00,23.54,23.54,23.49,23.49,49200.0,20.8707,20.8707,20.8264,20.8264,49200.0
2014-03-31 13:25:00,23.5,23.53,23.49,23.51,20900.0,20.8353,20.8619,20.8264,20.8441,20900.0
2014-03-31 13:30:00,23.51,23.52,23.5,23.51,16300.0,20.8441,20.853,20.8353,20.8441,16300.0
2014-03-31 13:35:00,23.51,23.51,23.49,23.5,10700.0,20.8441,20.8441,20.8264,20.8353,10700.0
2014-03-31 13:40:00,23.5,23.53,23.49,23.51,26800.0,20.8353,20.8619,20.8264,20.8441,26800.0
2014-03-31 13:45:00,23.51,23.52,23.5,23.51,14800.0,20.8441,20.853,20.8353,20.8441,14800.0
2014-03-31 13:50:00,23.51,23.53,23.48,23.53,27500.0,20.8441,20.8619,20.8175,20.8619,27500.0
2014-03-31 13:55:00,23.53,23.53,23.49,23.5,21200.0,20.8619,20.8619,20.8264,20.8353,21200.0
2014-03-31 14:00:00,23.5,23.52,23.49,23.49,25700.0,20.8353,20.853,20.8264,20.8264,25700.0
2014-03-31 14:05:00,23.49,23.54,23.49,23.52,36900.0,20.8264,20.8707,20.8264,20.853,36900.0
2014-03-31 14:10:00,23.52,23.54,23.52,23.53,20100.0,20.853,20.8707,20.853,20.8619,20100.0
2014-03-31 14:15:00,23.54,23.55,23.52,23.53,23800.0,20.8707,20.8796,20.853,20.8619,23800.0
2014-03-31 14:20:00,23.53,23.54,23.51,23.53,19800.0,20.8619,20.8707,20.8441,20.8619,19800.0
2014-03-31 14:25:00,23.53,23.54,23.51,23.53,36000.0,20.8619,20.8707,20.8441,20.8619,36000.0
2014-03-31 14:30:00,23.53,23.55,23.53,23.55,27900.0,20.8619,20.8796,20.8619,20.8796,27900.0
2014-03-31 14:35:00,23.55,23.57,23.54,23.57,32900.0,20.8796,20.8973,20.8707,20.8973,32900.0
2014-03-31 14:40:00,23.57,23.59,23.55,23.58,49400.0,20.8973,20.9151,20.8796,20.9062,49400.0
2014-03-31 14:45:00,23.58,23.59,23.57,23.58,16700.0,20.9062,20.9151,20.8973,20.9062,16700.0
2014-03-31 14:50:00,23.58,23.61,23.58,23.6,76400.0,20.9062,20.9328,20.9062,20.9239,76400.0
2014-03-31 14:55:00,23.61,23.61,23.59,23.61,33300.0,20.9328,20.9328,20.9151,20.9328,33300.0
2014-03-31 15:00:00,23.6,23.61,23.58,23.6,36000.0,20.9239,20.9328,20.9062,20.9239,36000.0
2014-03-31 15:05:00,23.6,23.6,23.58,23.6,29000.0,20.9239,20.9239,20.9062,20.9239,29000.0
2014-03-31 15:10:00,23.59,23.59,23.57,23.57,30200.0,20.9151,20.9151,20.8973,20.8973,30200.0
2014-03-31 15:15:00,23.58,23.58,23.56,23.58,60700.0,20.9062,20.9062,20.8885,20.9062,60700.0
2014-03-31 15:20:00,23.58,23.6,23.57,23.59,42800.0,20.9062,20.9239,20.8973,20.9151,42800.0
2014-03-31 15:25:00,23.59,23.6,23.57,23.58,39300.0,20.9151,20.9239,20.8973,20.9062,39300.0
2014-03-31 15:30:00,23.58,23.6,23.57,23.6,59100.0,20.9062,20.9239,20.8973,20.9239,59100.0
2014-03-31 15:35:00,23.6,23.63,23.6,23.62,110800.0,20.9239,20.9505,20.9239,20.9417,110800.0
2014-03-31 15:40:00,23.62,23.64,23.6,23.6,149500.0,20.9417,20.9594,20.9239,20.9239,149500.0
2014-03-31 15:45:00,23.61,23.62,23.59,23.62,125300.0,20.9328,20.9417,20.9151,20.9417,125300.0
2014-03-31 15:50:00,23.62,23.63,23.6,23.62,154900.0,20.9417,20.9505,20.9239,20.9417,154900.0
2014-03-31 15:55:00,23.62,23.62,23.59,23.6,256100.0,20.9417,20.9417,20.9151,20.9239,256100.0
2014-04-01 09:30:00,23.73,23.89,23.68,23.77,161700.0,21.0392,21.181,20.9949,21.0747,161700.0
2014-04-01 09:35:00,23.8,23.85,23.7,23.83,93400.0,21.1012,21.1456,21.0126,21.1278,93400.0
2014-04-01 09:40:00,23.83,23.86,23.77,23.82,58400.0,21.1278,21.1544,21.0747,21.119,58400.0
2014-04-01 09:45:00,23.82,23.83,23.78,23.82,54200.0,21.119,21.1278,21.0835,21.119,54200.0
2014-04-01 09:50:00,23.82,23.82,23.71,23.71,61000.0,21.119,21.119,21.0215,21.0215,61000.0
2014-04-01 09:55:00,23.71,23.76,23.67,23.75,45700.0,21.0215,21.0658,20.986,21.0569,45700.0
2014-04-01 10:00:00,23.75,23.79,23.72,23.78,145700.0,21.0569,21.0924,21.0303,21.0835,145700.0
2014-04-01 10:05:00,23.78,23.81,23.77,23.8,127100.0,21.0835,21.1101,21.0747,21.1012,127100.0
2014-04-01 10:10:00,23.8,23.82,23.76,23.79,88000.0,21.1012,21.119,21.0658,21.0924,88000.0
2014-04-01 10:15:00,23.78,23.84,23.78,23.82,57900.0,21.0835,21.1367,21.0835,21.119,57900.0
2014-04-01 10:20:00,23.83,23.83,23.78,23.79,118200.0,21.1278,21.1278,21.0835,21.0924,118200.0
2014-04-01 10:25:00,23.78,23.82,23.73,23.73,233000.0,21.0835,21.119,21.0392,21.0392,233000.0
2014-04-01 10:30:00,23.73,23.8,23.73,23.79,58800.0,21.0392,21.1012,21.0392,21.0924,58800.0
2014-04-01 10:35:00,23.79,23.82,23.78,23.81,51500.0,21.0924,21.119,21.0835,21.1101,51500.0
2014-04-01 10:40:00,23.8,23.8,23.76,23.79,75100.0,21.1012,21.1012,21.0658,21.0924,75100.0
2014-04-01 10:45:00,23.79,23.8,23.72,23.73,81900.0,21.0924,21.1012,21.0303,21.0392,81900.0
2014-04-01 10:50:00,23.73,23.77,23.71,23.73,142800.0,21.0392,21.0747,21.0215,21.0392,142800.0
2014-04-01 10:55:00,23.73,23.79,23.7,23.77,58500.0,21.0392,21.0924,21.0126,21.0747,58500.0
2014-04-01 11:00:00,23.77,23.79,23.73,23.75,156800.0,21.0747,21.0924,21.0392,21.0569,156800.0
2014-04-01 11:05:00,23.74,23.75,23.68,23.69,53200.0,21.0481,21.0569,20.9949,21.0037,53200.0
2014-04-01 11:10:00,23.69,23.71,23.67,23.69,38100.0,21.0037,21.0215,20.986,21.0037,38100.0
2014-04-01 11:15:00,23.69,23.71,23.68,23.69,47600.0,21.0037,21.0215,20.9949,21.0037,47600.0
2014-04-01 11:20:00,23.68,23.72,23.68,23.72,28500.0,20.9949,21.0303,20.9949,21.0303,28500.0
2014-04-01 11:25:00,23.71,23.71,23.68,23.7,39000.0,21.0215,21.0215,20.9949,21.0126,39000.0
2014-04-01 11:30:00,23.7,23.71,23.68,23.7,55000.0,21.0126,21.0215,20.9949,21.0126,55000.0
2014-04-01 11:35:00,23.7,23.71,23.68,23.7,50600.0,21.0126,21.0215,20.9949,21.0126,50600.0
2014-04-01 11:40:00,23.71,23.71,23.68,23.69,84500.0,21.0215,21.0215,20.9949,21.0037,84500.0
2014-04-01 11:45:00,23.69,23.7,23.68,23.7,38200.0,21.0037,21.0126,20.9949,21.0126,38200.0
2014-04-01 11:50:00,23.7,23.7,23.68,23.68,81900.0,21.0126,21.0126,20.9949,20.9949,81900.0
2014-04-01 11:55:00,23.69,23.71,23.67,23.69,97100.0,21.0037,21.0215,20.986,21.0037,97100.0
2014-04-01 12:00:00,23.69,23.7,23.68,23.7,112300.0,21.0037,21.0126,20.9949,21.0126,112300.0
2014-04-01 12:05:00,23.69,23.76,23.69,23.76,135000.0,21.0037,21.0658,21.0037,21.0658,135000.0
2014-04-01 12:10:00,23.76,23.79,23.74,23.78,47300.0,21.0658,21.0924,21.0481,21.0835,47300.0
2014-04-01 12:15:00,23.79,23.79,23.77,23.79,43700.0,21.0924,21.0924,21.0747,21.0924,43700.0
2014-04-01 12:20:00,23.79,23.79,23.77,23.78,31300.0,21.0924,21.0924,21.0747,21.0835,31300.0
2014-04-01 12:25:00,23.78,23.79,23.76,23.77,35600.0,21.0835,21.0924,21.0658,21.0747,35600.0
2014-04-01 12:30:00,23.77,23.8,23.76,23.8,66000.0,21.0747,21.1012,21.0658,21.1012,66000.0
2014-04-01 12:35:00,23.8,23.82,23.79,23.81,24500.0,21.1012,21.119,21.0924,21.1101,24500.0
2014-04-01 12:40:00,23.82,23.82,23.78,23.8,54900.0,21.119,21.119,21.0835,21.1012,54900.0
2014-04-01 12:45:00,23.8,23.82,23.78,23.78,33700.0,21.1012,21.119,21.0835,21.0835,33700.0
2014-04-01 12:50:00,23.79,23.79,23.77,23.78,19500.0,21.0924,21.0924,21.0747,21.0835,19500.0
2014-04-01 12:55:00,23.78,23.78,23.76,23.76,19100.0,21.0835,21.0835,21.0658,21.0658,19100.0
2014-04-01 13:00:00,23.76,23.76,23.7,23.72,53200.0,21.0658,21.0658,21.0126,21.0303,53200.0
2014-04-01 13:05:00,23.73,23.76,23.71,23.76,19200.0,21.0392,21.0658,21.0215,21.0658,19200.0
2014-04-01 13:10:00,23.76,23.78,23.73,23.74,127000.0,21.0658,21.0835,21.0392,21.0481,127000.0
2014-04-01 13:15:00,23.73,23.76,23.72,23.72,38300.0,21.0392,21.0658,21.0303,21.0303,38300.0
2014-04-01 13:20:00,23.72,23.75,23.71,23.75,26700.0,21.0303,21.0569,21.0215,21.0569,26700.0
2014-04-01 13:25:00,23.76,23.79,23.75,23.79,30300.0,21.0658,21.0924,21.0569,21.0924,30300.0
2014-04-01 13:30:00,23.79,23.79,23.76,23.79,20200.0,21.0924,21.0924,21.0658,21.0924,20200.0
2014-04-01 13:35:00,23.78,23.83,23.78,23.83,50500.0,21.0835,21.1278,21.0835,21.1278,50500.0
2014-04-01 13:40:00,23.83,23.85,23.82,23.85,37500.0,21.1278,21.1456,21.119,21.1456,37500.0
2014-04-01 13:45:00,23.85,23.85,23.83,23.85,49500.0,21.1456,21.1456,21.1278,21.1456,49500.0
2014-04-01 13:50:00,23.84,23.85,23.83,23.84,19800.0,21.1367,21.1456,21.1278,21.1367,19800.0
2014-04-01 13:55:00,23.84,23.86,23.83,23.84,46100.0,21.1367,21.1544,21.1278,21.1367,46100.0
2014-04-01 14:00:00,23.84,23.85,23.83,23.85,21400.0,21.1367,21.1456,21.1278,21.1456,21400.0
2014-04-01 14:05:00,23.85,23.87,23.84,23.87,31500.0,21.1456,21.1633,21.1367,21.1633,31500.0
2014-04-01 14:10:00,23.86,23.87,23.85,23.87,17700.0,21.1544,21.1633,21.1456,21.1633,17700.0
2014-04-01 14:15:00,23.86,23.88,23.86,23.88,20900.0,21.1544,21.1722,21.1544,21.1722,20900.0
2014-04-01 14:20:00,23.87,23.88,23.86,23.88,28100.0,21.1633,21.1722,21.1544,21.1722,28100.0
2014-04-01 14:25:00,23.88,23.88,23.86,23.88,27400.0,21.1722,21.1722,21.1544,21.1722,27400.0
2014-04-01 14:30:00,23.88,23.88,23.85,23.86,38400.0,21.1722,21.1722,21.1456,21.1544,38400.0
2014-04-01 14:35:00,23.86,23.88,23.86,23.88,34900.0,21.1544,21.1722,21.1544,21.1722,34900.0
2014-04-01 14:40:00,23.88,23.89,23.87,23.89,49900.0,21.1722,21.181,21.1633,21.181,49900.0
2014-04-01 14:45:00,23.88,23.89,23.87,23.88,42700.0,21.1722,21.181,21.1633,21.1722,42700.0
2014-04-01 14:50:00,23.89,23.89,23.87,23.88,34500.0,21.181,21.181,21.1633,21.1722,34500.0
2014-04-01 14:55:00,23.88,23.89,23.87,23.87,62700.0,21.1722,21.181,21.1633,21.1633,62700.0
2014-04-01 15:00:00,23.87,23.88,23.86,23.87,66600.0,21.1633,21.1722,21.1544,21.1633,66600.0
2014-04-01 15:05:00,23.87,23.88,23.85,23.88,54700.0,21.1633,21.1722,21.1456,21.1722,54700.0
2014-04-01 15:10:00,23.88,23.88,23.85,23.87,51200.0,21.1722,21.1722,21.1456,21.1633,51200.0
2014-04-01 15:15:00,23.87,23.88,23.86,23.88,33700.0,21.1633,21.1722,21.1544,21.1722,33700.0
2014-04-01 15:20:00,23.88,23.9,23.87,23.9,67200.0,21.1722,21.1899,21.1633,21.1899,67200.0
2014-04-01 15:25:00,23.9,23.9,23.88,23.89,64500.0,21.1899,21.1899,21.1722,21.181,64500.0
2014-04-01 15:30:00,23.89,23.89,23.86,23.87,92600.0,21.181,21.181,21.1544,21.1633,92600.0
2014-04-01 15:35:00,23.87,23.89,23.87,23.89,46900.0,21.1633,21.181,21.1633,21.181,46900.0
2014-04-01 15:40:00,23.89,23.89,23.88,23.88,55700.0,21.181,21.181,21.1722,21.1722,55700.0
2014-04-01 15:45:00,23.89,23.93,23.88,23.93,211600.0,21.181,21.2165,21.1722,21.2165,211600.0
2014-04-01 15:50:00,23.92,23.94,23.92,23.94,130100.0,21.2076,21.2254,21.2076,21.2254,130100.0
2014-04-01 15:55:00,23.93,23.94,23.93,23.93,236400.0,21.2165,21.2254,21.2165,21.2165,236400.0
2014-04-02 09:30:00,24.01,24.01,23.94,24.01,178400.0,21.2874,21.2874,21.2254,21.2874,178400.0
2014-04-02 09:35:00,24.01,24.1,24.01,24.06,230000.0,21.2874,21.3672,21.2874,21.3318,230000.0
2014-04-02 09:40:00,24.06,24.19,24.03,24.16,276900.0,21.3318,21.447,21.3052,21.4204,276900.0
2014-04-02 09:45:00,24.16,24.25,24.12,24.18,234700.0,21.4204,21.5002,21.385,21.4382,234700.0
2014-04-02 09:50:00,24.17,24.19,24.1,24.19,205000.0,21.4293,21.447,21.3672,21.447,205000.0
2014-04-02 09:55:00,24.18,24.26,24.18,24.22,199800.0,21.4382,21.5091,21.4382,21.4736,199800.0
2014-04-02 10:00:00,24.23,24.3,24.23,24.27,148800.0,21.4825,21.5446,21.4825,21.518,148800.0
2014-04-02 10:05:00,24.27,24.29,24.25,24.28,183500.0,21.518,21.5357,21.5002,21.5268,183500.0
2014-04-02 10:10:00,24.27,24.3,24.24,24.25,165200.0,21.518,21.5446,21.4914,21.5002,165200.0
2014-04-02 10:15:00,24.24,24.3,24.23,24.3,145400.0,21.4914,21.5446,21.4825,21.5446,145400.0
2014-04-02 10:20:00,24.3,24.36,24.3,24.34,139000.0,21.5446,21.5977,21.5446,21.58,139000.0
2014-04-02 10:25:00,24.34,24.4,24.33,24.4,229900.0,21.58,21.6332,21.5712,21.6332,229900.0
2014-04-02 10:30:00,24.4,24.45,24.36,24.37,174900.0,21.6332,21.6775,21.5977,21.6066,174900.0
2014-04-02 10:35:00,24.37,24.41,24.36,24.37,54100.0,21.6066,21.6421,21.5977,21.6066,54100.0
2014-04-02 10:40:00,24.37,24.4,24.36,24.37,85000.0,21.6066,21.6332,21.5977,21.6066,85000.0
2014-04-02 10:45:00,24.36,24.4,24.36,24.4,54400.0,21.5977,21.6332,21.5977,21.6332,54400.0
2014-04-02 10:50:00,24.4,24.4,24.37,24.39,56400.0,21.6332,21.6332,21.6066,21.6243,56400.0
2014-04-02 10:55:00,24.39,24.4,24.36,24.36,47800.0,21.6243,21.6332,21.5977,21.5977,47800.0
2014-04-02 11:00:00,24.36,24.36,24.33,24.34,48500.0,21.5977,21.5977,21.5712,21.58,48500.0
2014-04-02 11:05:00,24.33,24.34,24.29,24.3,91900.0,21.5712,21.58,21.5357,21.5446,91900.0
2014-04-02 11:10:00,24.3,24.31,24.24,24.24,146700.0,21.5446,21.5534,21.4914,21.4914,146700.0
2014-04-02 11:15:00,24.24,24.28,24.23,24.26,116100.0,21.4914,21.5268,21.4825,21.5091,116100.0
2014-04-02 11:20:00,24.25,24.28,24.25,24.28,105400.0,21.5002,21.5268,21.5002,21.5268,105400.0
2014-04-02 11:25:00,24.28,24.29,24.26,24.27,113000.0,21.5268,21.5357,21.5091,21.518,113000.0
2014-04-02 11:30:00,24.27,24.27,24.23,24.25,67400.0,21.518,21.518,21.4825,21.5002,67400.0
2014-04-02 11:35:00,24.25,24.26,24.21,24.25,89800.0,21.5002,21.5091,21.4648,21.5002,89800.0
2014-04-02 11:40:00,24.24,24.29,24.23,24.29,46700.0,21.4914,21.5357,21.4825,21.5357,46700.0
2014-04-02 11:45:00,24.28,24.33,24.28,24.3,85200.0,21.5268,21.5712,21.5268,21.5446,85200.0
2014-04-02 11:50:00,24.3,24.3,24.27,24.28,75200.0,21.5446,21.5446,21.518,21.5268,75200.0
2014-04-02 11:55:00,24.27,24.28,24.25,24.25,44600.0,21.518,21.5268,21.5002,21.5002,44600.0
2014-04-02 12:00:00,24.25,24.26,24.21,24.23,94500.0,21.5002,21.5091,21.4648,21.4825,94500.0
2014-04-02 12:05:00,24.22,24.22,24.19,24.21,96000.0,21.4736,21.4736,21.447,21.4648,96000.0
2014-04-02 12:10:00,24.21,24.22,24.18,24.2,65300.0,21.4648,21.4736,21.4382,21.4559,65300.0
2014-04-02 12:15:00,24.2,24.21,24.19,24.21,64800.0,21.4559,21.4648,21.447,21.4648,64800.0
2014-04-02 12:20:00,24.21,24.22,24.19,24.21,44800.0,21.4648,21.4736,21.447,21.4648,44800.0
2014-04-02 12:25:00,24.21,24.26,24.21,24.26,61200.0,21.4648,21.5091,21.4648,21.5091,61200.0
2014-04-02 12:30:00,24.26,24.27,24.25,24.26,71800.0,21.5091,21.518,21.5002,21.5091,71800.0
2014-04-02 12:35:00,24.26,24.27,24.24,24.26,61800.0,21.5091,21.518,21.4914,21.5091,61800.0
2014-04-02 12:40:00,24.25,24.26,24.24,24.25,57400.0,21.5002,21.5091,21.4914,21.5002,57400.0
2014-04-02 12:45:00,24.25,24.3,24.24,24.3,73400.0,21.5002,21.5446,21.4914,21.5446,73400.0
2014-04-02 12:50:00,24.3,24.3,24.28,24.28,32800.0,21.5446,21.5446,21.5268,21.5268,32800.0
2014-04-02 12:55:00,24.29,24.29,24.23,24.24,47700.0,21.5357,21.5357,21.4825,21.4914,47700.0
2014-04-02 13:00:00,24.23,24.23,24.21,24.23,30000.0,21.4825,21.4825,21.4648,21.4825,30000.0
2014-04-02 13:05:00,24.23,24.24,24.21,24.22,19900.0,21.4825,21.4914,21.4648,21.4736,19900.0
2014-04-02 13:10:00,24.22,24.23,24.21,24.23,25400.0,21.4736,21.4825,21.4648,21.4825,25400.0
2014-04-02 13:15:00,24.23,24.23,24.22,24.23,20000.0,21.4825,21.4825,21.4736,21.4825,20000.0
2014-04-02 13:20:00,24.23,24.23,24.18,24.19,32000.0,21.4825,21.4825,21.4382,21.447,32000.0
2014-04-02 13:25:00,24.19,24.2,24.18,24.2,26700.0,21.447,21.4559,21.4382,21.4559,26700.0
2014-04-02 13:30:00,24.2,24.21,24.19,24.19,24300.0,21.4559,21.4648,21.447,21.447,24300.0
2014-04-02 13:35:00,24.19,24.2,24.14,24.15,32400.0,21.447,21.4559,21.4027,21.4116,32400.0
2014-04-02 13:40:00,24.14,24.17,24.13,24.14,33700.0,21.4027,21.4293,21.3938,21.4027,33700.0
2014-04-02 13:45:00,24.14,24.14,24.09,24.13,53300.0,21.4027,21.4027,21.3584,21.3938,53300.0
2014-04-02 13:50:00,24.13,24.15,24.1,24.1,50700.0,21.3938,21.4116,21.3672,21.3672,50700.0
2014-04-02 13:55:00,24.11,24.13,24.1,24.12,60600.0,21.3761,21.3938,21.3672,21.385,60600.0
2014-04-02 14:00:00,24.12,24.12,24.07,24.08,57800.0,21.385,21.385,21.3406,21.3495,57800.0
2014-04-02 14:05:00,24.08,24.08,24.03,24.04,59000.0,21.3495,21.3495,21.3052,21.314,59000.0
2014-04-02 14:10:00,24.04,24.04,23.99,24.02,80500.0,21.314,21.314,21.2697,21.2963,80500.0
2014-04-02 14:15:00,24.02,24.04,24.01,24.02,79600.0,21.2963,21.314,21.2874,21.2963,79600.0
2014-04-02 14:20:00,24.02,24.02,24.01,24.01,14500.0,21.2963,21.2963,21.2874,21.2874,14500.0
2014-04-02 14:25:00,24.01,24.02,23.99,24.0,76900.0,21.2874,21.2963,21.2697,21.2786,76900.0
2014-04-02 14:30:00,23.99,24.0,23.99,24.0,33100.0,21.2697,21.2786,21.2697,21.2786,33100.0
2014-04-02 14:35:00,24.0,24.02,23.99,24.0,45100.0,21.2786,21.2963,21.2697,21.2786,45100.0
2014-04-02 14:40:00,24.0,24.03,24.0,24.02,64100.0,21.2786,21.3052,21.2786,21.2963,64100.0
2014-04-02 14:45:00,24.02,24.04,24.01,24.03,66400.0,21.2963,21.314,21.2874,21.3052,66400.0
2014-04-02 14:50:00,24.03,24.04,24.02,24.03,50300.0,21.3052,21.314,21.2963,21.3052,50300.0
2014-04-02 14:55:00,24.03,24.03,24.02,24.03,33900.0,21.3052,21.3052,21.2963,21.3052,33900.0
2014-04-02 15:00:00,24.03,24.04,24.02,24.04,38300.0,21.3052,21.314,21.2963,21.314,38300.0
2014-04-02 15:05:00,24.04,24.04,24.02,24.03,65300.0,21.314,21.314,21.2963,21.3052,65300.0
2014-04-02 15:10:00,24.04,24.05,24.03,24.04,54700.0,21.314,21.3229,21.3052,21.314,54700.0
2014-04-02 15:15:00,24.04,24.06,24.03,24.05,92900.0,21.314,21.3318,21.3052,21.3229,92900.0
2014-04-02 15:20:00,24.04,24.07,24.03,24.07,68000.0,21.314,21.3406,21.3052,21.3406,68000.0
2014-04-02 15:25:00,24.07,24.13,24.07,24.13,58900.0,21.3406,21.3938,21.3406,21.3938,58900.0
2014-04-02 15:30:00,24.14,24.14,24.09,24.09,140300.0,21.4027,21.4027,21.3584,21.3584,140300.0
2014-04-02 15:35:00,24.1,24.1,24.08,24.1,84600.0,21.3672,21.3672,21.3495,21.3672,84600.0
2014-04-02 15:40:00,24.09,24.09,24.07,24.09,140700.0,21.3584,21.3584,21.3406,21.3584,140700.0
2014-04-02 15:45:00,24.09,24.12,24.09,24.11,188700.0,21.3584,21.385,21.3584,21.3761,188700.0
2014-04-02 15:50:00,24.12,24.12,24.1,24.1,154500.0,21.385,21.385,21.3672,21.3672,154500.0
2014-04-02 15:55:00,24.1,24.1,24.07,24.08,404800.0,21.3672,21.3672,21.3406,21.3495,404800.0
2014-04-03 09:30:00,24.09,24.2,24.05,24.18,138500.0,21.3584,21.4559,21.3229,21.4382,138500.0
2014-04-03 09:35:00,24.17,24.18,24.06,24.08,74100.0,21.4293,21.4382,21.3318,21.3495,74100.0
2014-04-03 09:40:00,24.08,24.25,24.08,24.25,73700.0,21.3495,21.5002,21.3495,21.5002,73700.0
2014-04-03 09:45:00,24.26,24.3,24.14,24.14,132900.0,21.5091,21.5446,21.4027,21.4027,132900.0
2014-04-03 09:50:00,24.14,24.19,24.1,24.11,129900.0,21.4027,21.447,21.3672,21.3761,129900.0
2014-04-03 09:55:00,24.11,24.12,24.05,24.06,58400.0,21.3761,21.385,21.3229,21.3318,58400.0
2014-04-03 10:00:00,24.06,24.1,24.03,24.09,99700.0,21.3318,21.3672,21.3052,21.3584,99700.0
2014-04-03 10:05:00,24.09,24.09,23.99,24.0,96500.0,21.3584,21.3584,21.2697,21.2786,96500.0
2014-04-03 10:10:00,24.0,24.02,23.98,23.99,64700.0,21.2786,21.2963,21.2608,21.2697,64700.0
2014-04-03 10:15:00,23.99,24.04,23.97,24.01,59800.0,21.2697,21.314,21.252,21.2874,59800.0
2014-04-03 10:20:00,24.02,24.07,24.02,24.06,68700.0,21.2963,21.3406,21.2963,21.3318,68700.0
2014-04-03 10:25:00,24.05,24.07,24.03,24.05,23400.0,21.3229,21.3406,21.3052,21.3229,23400.0
2014-04-03 10:30:00,24.06,24.06,23.92,23.92,43500.0,21.3318,21.3318,21.2076,21.2076,43500.0
2014-04-03 10:35:00,23.92,23.95,23.89,23.89,73200.0,21.2076,21.2342,21.181,21.181,73200.0
2014-04-03 10:40:00,23.88,23.96,23.87,23.92,49100.0,21.1722,21.2431,21.1633,21.2076,49100.0
2014-04-03 10:45:00,23.93,23.93,23.88,23.93,41600.0,21.2165,21.2165,21.1722,21.2165,41600.0
2014-04-03 10:50:00,23.94,23.95,23.92,23.93,31400.0,21.2254,21.2342,21.2076,21.2165,31400.0
2014-04-03 10:55:00,23.94,23.96,23.9,23.96,66400.0,21.2254,21.2431,21.1899,21.2431,66400.0
2014-04-03 11:00:00,23.95,23.98,23.94,23.98,31300.0,21.2342,21.2608,21.2254,21.2608,31300.0
2014-04-03 11:05:00,23.98,24.02,23.97,24.0,29300.0,21.2608,21.2963,21.252,21.2786,29300.0
2014-04-03 11:10:00,24.0,24.01,23.95,23.95,18700.0,21.2786,21.2874,21.2342,21.2342,18700.0
2014-04-03 11:15:00,23.95,23.99,23.94,23.99,13800.0,21.2342,21.2697,21.2254,21.2697,13800.0
2014-04-03 11:20:00,23.99,23.99,23.93,23.93,21300.0,21.2697,21.2697,21.2165,21.2165,21300.0
2014-04-03 11:25:00,23.93,23.94,23.88,23.89,25400.0,21.2165,21.2254,21.1722,21.181,25400.0
2014-04-03 11:30:00,23.89,23.89,23.83,23.88,61900.0,21.181,21.181,21.1278,21.1722,61900.0
2014-04-03 11:35:00,23.88,23.96,23.88,23.96,52300.0,21.1722,21.2431,21.1722,21.2431,52300.0
2014-04-03 11:40:00,23.96,23.96,23.91,23.93,23500.0,21.2431,21.2431,21.1988,21.2165,23500.0
2014-04-03 11:45:00,23.94,23.94,23.88,23.89,34100.0,21.2254,21.2254,21.1722,21.181,34100.0
2014-04-03 11:50:00,23.9,23.93,23.89,23.92,33000.0,21.1899,21.2165,21.181,21.2076,33000.0
2014-04-03 11:55:00,23.92,23.93,23.9,23.91,27000.0,21.2076,21.2165,21.1899,21.1988,27000.0
2014-04-03 12:00:00,23.91,23.93,23.91,23.92,27000.0,21.1988,21.2165,21.1988,21.2076,27000.0
2014-04-03 12:05:00,23.92,23.93,23.9,23.9,22400.0,21.2076,21.2165,21.1899,21.1899,22400.0
2014-04-03 12:10:00,23.9,23.93,23.9,23.9,20000.0,21.1899,21.2165,21.1899,21.1899,20000.0
2014-04-03 12:15:00,23.91,23.91,23.88,23.89,13100.0,21.1988,21.1988,21.1722,21.181,13100.0
2014-04-03 12:20:00,23.89,23.9,23.89,23.9,23100.0,21.181,21.1899,21.181,21.1899,23100.0
2014-04-03 12:25:00,23.9,23.9,23.89,23.9,74300.0,21.1899,21.1899,21.181,21.1899,74300.0
2014-04-03 12:30:00,23.89,23.89,23.84,23.85,38500.0,21.181,21.181,21.1367,21.1456,38500.0
2014-04-03 12:35:00,23.84,23.85,23.82,23.84,30300.0,21.1367,21.1456,21.119,21.1367,30300.0
2014-04-03 12:40:00,23.83,23.85,23.81,23.84,24500.0,21.1278,21.1456,21.1101,21.1367,24500.0
2014-04-03 12:45:00,23.84,23.85,23.82,23.83,21300.0,21.1367,21.1456,21.119,21.1278,21300.0
2014-04-03 12:50:00,23.84,23.85,23.81,23.85,23700.0,21.1367,21.1456,21.1101,21.1456,23700.0
2014-04-03 12:55:00,23.85,23.87,23.85,23.86,23900.0,21.1456,21.1633,21.1456,21.1544,23900.0
2014-04-03 13:00:00,23.86,23.87,23.85,23.87,27200.0,21.1544,21.1633,21.1456,21.1633,27200.0
2014-04-03 13:05:00,23.86,23.87,23.84,23.87,26200.0,21.1544,21.1633,21.1367,21.1633,26200.0
2014-04-03 13:10:00,23.87,23.87,23.84,23.85,31500.0,21.1633,21.1633,21.1367,21.1456,31500.0
2014-04-03 13:15:00,23.84,23.87,23.84,23.87,18900.0,21.1367,21.1633,21.1367,21.1633,18900.0
2014-04-03 13:20:00,23.87,23.87,23.85,23.86,26700.0,21.1633,21.1633,21.1456,21.1544,26700.0
2014-04-03 13:25:00,23.86,23.89,23.85,23.89,49300.0,21.1544,21.181,21.1456,21.181,49300.0
2014-04-03 13:30:00,23.89,23.92,23.89,23.91,24700.0,21.181,21.2076,21.181,21.1988,24700.0
2014-04-03 13:35:00,23.91,23.93,23.9,23.93,24700.0,21.1988,21.2165,21.1899,21.2165,24700.0
2014-04-03 13:40:00,23.92,23.96,23.91,23.96,44500.0,21.2076,21.2431,21.1988,21.2431,44500.0
2014-04-03 13:45:00,23.96,23.96,23.95,23.96,30900.0,21.2431,21.2431,21.2342,21.2431,30900.0
2014-04-03 13:50:00,23.96,23.96,23.91,23.91,50900.0,21.2431,21.2431,21.1988,21.1988,50900.0
2014-04-03 13:55:00,23.91,23.91,23.89,23.91,11500.0,21.1988,21.1988,21.181,21.1988,11500.0
2014-04-03 14:00:00,23.91,23.91,23.88,23.89,20300.0,21.1988,21.1988,21.1722,21.181,20300.0
2014-04-03 14:05:00,23.89,23.92,23.87,23.87,26900.0,21.181,21.2076,21.1633,21.1633,26900.0
2014-04-03 14:10:00,23.88,23.89,23.84,23.84,48500.0,21.1722,21.181,21.1367,21.1367,48500.0
2014-04-03 14:15:00,23.84,23.87,23.84,23.86,20600.0,21.1367,21.1633,21.1367,21.1544,20600.0
2014-04-03 14:20:00,23.86,23.87,23.85,23.87,15100.0,21.1544,21.1633,21.1456,21.1633,15100.0
2014-04-03 14:25:00,23.87,23.87,23.85,23.86,28600.0,21.1633,21.1633,21.1456,21.1544,28600.0
2014-04-03 14:30:00,23.86,23.87,23.85,23.87,17300.0,21.1544,21.1633,21.1456,21.1633,17300.0
2014-04-03 14:35:00,23.87,23.87,23.84,23.85,52900.0,21.1633,21.1633,21.1367,21.1456,52900.0
2014-04-03 14:40:00,23.84,23.89,23.84,23.89,33100.0,21.1367,21.181,21.1367,21.181,33100.0
2014-04-03 14:45:00,23.88,23.9,23.88,23.88,82000.0,21.1722,21.1899,21.1722,21.1722,82000.0
2014-04-03 14:50:00,23.87,23.89,23.86,23.88,39300.0,21.1633,21.181,21.1544,21.1722,39300.0
2014-04-03 14:55:00,23.88,23.9,23.87,23.89,52600.0,21.1722,21.1899,21.1633,21.181,52600.0
2014-04-03 15:00:00,23.89,23.92,23.89,23.92,24500.0,21.181,21.2076,21.181,21.2076,24500.0
2014-04-03 15:05:00,23.91,23.92,23.9,23.92,46100.0,21.1988,21.2076,21.1899,21.2076,46100.0
2014-04-03 15:10:00,23.92,23.93,23.9,23.91,35900.0,21.2076,21.2165,21.1899,21.1988,35900.0
2014-04-03 15:15:00,23.9,23.94,23.9,23.94,56600.0,21.1899,21.2254,21.1899,21.2254,56600.0
2014-04-03 15:20:00,23.93,23.94,23.92,23.93,59800.0,21.2165,21.2254,21.2076,21.2165,59800.0
2014-04-03 15:25:00,23.93,23.99,23.93,23.98,39600.0,21.2165,21.2697,21.2165,21.2608,39600.0
2014-04-03 15:30:00,23.98,23.98,23.96,23.96,24000.0,21.2608,21.2608,21.2431,21.2431,24000.0
2014-04-03 15:35:00,23.96,24.0,23.96,24.0,82300.0,21.2431,21.2786,21.2431,21.2786,82300.0
2014-04-03 15:40:00,24.0,24.03,23.99,24.03,165000.0,21.2786,21.3052,21.2697,21.3052,165000.0
2014-04-03 15:45:00,24.03,24.04,24.02,24.03,133100.0,21.3052,21.314,21.2963,21.3052,133100.0
2014-04-03 15:50:00,24.03,24.04,24.02,24.03,132000.0,21.3052,21.314,21.2963,21.3052,132000.0
2014-04-03 15:55:00,24.03,24.04,24.0,24.0,299500.0,21.3052,21.314,21.2786,21.2786,299500.0
2014-04-04 09:30:00,24.16,24.24,24.1,24.1,131700.0,21.4204,21.4914,21.3672,21.3672,131700.0
2014-04-04 09:35:00,24.12,24.17,24.05,24.1,65500.0,21.385,21.4293,21.3229,21.3672,65500.0
2014-04-04 09:40:00,24.09,24.19,24.06,24.07,101100.0,21.3584,21.447,21.3318,21.3406,101100.0
2014-04-04 09:45:00,24.07,24.11,24.05,24.08,56100.0,21.3406,21.3761,21.3229,21.3495,56100.0
2014-04-04 09:50:00,24.08,24.15,24.05,24.12,70400.0,21.3495,21.4116,21.3229,21.385,70400.0
2014-04-04 09:55:00,24.12,24.18,24.05,24.18,168900.0,21.385,21.4382,21.3229,21.4382,168900.0
2014-04-04 10:00:00,24.18,24.22,24.15,24.21,152100.0,21.4382,21.4736,21.4116,21.4648,152100.0
2014-04-04 10:05:00,24.21,24.22,24.19,24.19,92200.0,21.4648,21.4736,21.447,21.447,92200.0
2014-04-04 10:10:00,24.2,24.22,24.2,24.22,69300.0,21.4559,21.4736,21.4559,21.4736,69300.0
2014-04-04 10:15:00,24.21,24.24,24.2,24.23,117300.0,21.4648,21.4914,21.4559,21.4825,117300.0
2014-04-04 10:20:00,24.22,24.23,24.19,24.21,67700.0,21.4736,21.4825,21.447,21.4648,67700.0
2014-04-04 10:25:00,24.21,24.22,24.15,24.21,85500.0,21.4648,21.4736,21.4116,21.4648,85500.0
2014-04-04 10:30:00,24.22,24.25,24.16,24.17,95200.0,21.4736,21.5002,21.4204,21.4293,95200.0
2014-04-04 10:35:00,24.17,24.22,24.15,24.16,92700.0,21.4293,21.4736,21.4116,21.4204,92700.0
2014-04-04 10:40:00,24.16,24.17,24.1,24.1,49500.0,21.4204,21.4293,21.3672,21.3672,49500.0
2014-04-04 10:45:00,24.09,24.13,24.07,24.07,62600.0,21.3584,21.3938,21.3406,21.3406,62600.0
2014-04-04 10:50:00,24.07,24.09,24.04,24.09,54200.0,21.3406,21.3584,21.314,21.3584,54200.0
2014-04-04 10:55:00,24.09,24.1,24.03,24.05,37800.0,21.3584,21.3672,21.3052,21.3229,37800.0
2014-04-04 11:00:00,24.05,24.06,24.0,24.01,43800.0,21.3229,21.3318,21.2786,21.2874,43800.0
2014-04-04 11:05:00,24.0,24.01,23.96,23.96,67500.0,21.2786,21.2874,21.2431,21.2431,67500.0
2014-04-04 11:10:00,23.96,24.02,23.95,24.01,52100.0,21.2431,21.2963,21.2342,21.2874,52100.0
2014-04-04 11:15:00,24.01,24.03,24.0,24.03,66000.0,21.2874,21.3052,21.2786,21.3052,66000.0
2014-04-04 11:20:00,24.02,24.04,24.0,24.01,103700.0,21.2963,21.314,21.2786,21.2874,103700.0
2014-04-04 11:25:00,24.01,24.03,24.0,24.01,59400.0,21.2874,21.3052,21.2786,21.2874,59400.0
2014-04-04 11:30:00,24.01,24.02,23.98,23.99,75200.0,21.2874,21.2963,21.2608,21.2697,75200.0
2014-04-04 11:35:00,23.99,23.99,23.95,23.97,40900.0,21.2697,21.2697,21.2342,21.252,40900.0
2014-04-04 11:40:00,23.97,23.97,23.9,23.9,33600.0,21.252,21.252,21.1899,21.1899,33600.0
2014-04-04 11:45:00,23.9,23.9,23.81,23.86,73100.0,21.1899,21.1899,21.1101,21.1544,73100.0
2014-04-04 11:50:00,23.87,23.88,23.84,23.88,42500.0,21.1633,21.1722,21.1367,21.1722,42500.0
2014-04-04 11:55:00,23.87,23.9,23.85,23.89,57100.0,21.1633,21.1899,21.1456,21.181,57100.0
2014-04-04 12:00:00,23.89,23.9,23.81,23.81,48400.0,21.181,21.1899,21.1101,21.1101,48400.0
2014-04-04 12:05:00,23.81,23.83,23.76,23.76,65200.0,21.1101,21.1278,21.0658,21.0658,65200.0
2014-04-04 12:10:00,23.77,23.79,23.71,23.78,92200.0,21.0747,21.0924,21.0215,21.0835,92200.0
2014-04-04 12:15:00,23.78,23.84,23.78,23.81,48200.0,21.0835,21.1367,21.0835,21.1101,48200.0
2014-04-04 12:20:00,23.81,23.88,23.79,23.87,66500.0,21.1101,21.1722,21.0924,21.1633,66500.0
2014-04-04 12:25:00,23.88,23.88,23.81,23.82,33800.0,21.1722,21.1722,21.1101,21.119,33800.0
2014-04-04 12:30:00,23.82,23.84,23.8,23.8,29200.0,21.119,21.1367,21.1012,21.1012,29200.0
2014-04-04 12:35:00,23.8,23.8,23.78,23.79,25000.0,21.1012,21.1012,21.0835,21.0924,25000.0
2014-04-04 12:40:00,23.8,23.8,23.77,23.77,83700.0,21.1012,21.1012,21.0747,21.0747,83700.0
2014-04-04 12:45:00,23.76,23.76,23.72,23.73,16900.0,21.0658,21.0658,21.0303,21.0392,16900.0
2014-04-04 12:50:00,23.74,23.74,23.71,23.73,25300.0,21.0481,21.0481,21.0215,21.0392,25300.0
2014-04-04 12:55:00,23.72,23.74,23.7,23.74,59700.0,21.0303,21.0481,21.0126,21.0481,59700.0
2014-04-04 13:00:00,23.74,23.76,23.71,23.75,40300.0,21.0481,21.0658,21.0215,21.0569,40300.0
2014-04-04 13:05:00,23.76,23.76,23.73,23.73,51400.0,21.0658,21.0658,21.0392,21.0392,51400.0
2014-04-04 13:10:00,23.73,23.78,23.72,23.77,66000.0,21.0392,21.0835,21.0303,21.0747,66000.0
2014-04-04 13:15:00,23.77,23.83,23.76,23.82,115900.0,21.0747,21.1278,21.0658,21.119,115900.0
2014-04-04 13:20:00,23.82,23.84,23.78,23.8,47500.0,21.119,21.1367,21.0835,21.1012,47500.0
2014-04-04 13:25:00,23.81,23.84,23.8,23.82,76600.0,21.1101,21.1367,21.1012,21.119,76600.0
2014-04-04 13:30:00,23.82,23.84,23.79,23.8,65900.0,21.119,21.1367,21.0924,21.1012,65900.0
2014-04-04 13:35:00,23.8,23.84,23.78,23.8,63900.0,21.1012,21.1367,21.0835,21.1012,63900.0
2014-04-04 13:40:00,23.8,23.84,23.79,23.8,61300.0,21.1012,21.1367,21.0924,21.1012,61300.0
2014-04-04 13:45:00,23.81,23.85,23.81,23.81,29100.0,21.1101,21.1456,21.1101,21.1101,29100.0
2014-04-04 13:50:00,23.81,23.85,23.81,23.82,20300.0,21.1101,21.1456,21.1101,21.119,20300.0
2014-04-04 13:55:00,23.82,23.83,23.79,23.81,28400.0,21.119,21.1278,21.0924,21.1101,28400.0
2014-04-04 14:00:00,23.81,23.83,23.78,23.8,66700.0,21.1101,21.1278,21.0835,21.1012,66700.0
2014-04-04 14:05:00,23.79,23.82,23.78,23.8,60600.0,21.0924,21.119,21.0835,21.1012,60600.0
2014-04-04 14:10:00,23.79,23.82,23.79,23.8,52500.0,21.0924,21.119,21.0924,21.1012,52500.0
2014-04-04 14:15:00,23.81,23.85,23.8,23.83,50000.0,21.1101,21.1456,21.1012,21.1278,50000.0
2014-04-04 14:20:00,23.82,23.83,23.8,23.83,28800.0,21.119,21.1278,21.1012,21.1278,28800.0
2014-04-04 14:25:00,23.83,23.83,23.79,23.8,36900.0,21.1278,21.1278,21.0924,21.1012,36900.0
2014-04-04 14:30:00,23.79,23.81,23.78,23.8,38300.0,21.0924,21.1101,21.0835,21.1012,38300.0
2014-04-04 14:35:00,23.8,23.8,23.74,23.76,75700.0,21.1012,21.1012,21.0481,21.0658,75700.0
2014-04-04 14:40:00,23.76,23.78,23.75,23.76,55100.0,21.0658,21.0835,21.0569,21.0658,55100.0
2014-04-04 14:45:00,23.76,23.8,23.75,23.8,85000.0,21.0658,21.1012,21.0569,21.1012,85000.0
2014-04-04 14:50:00,23.79,23.82,23.79,23.8,46800.0,21.0924,21.119,21.0924,21.1012,46800.0
2014-04-04 14:55:00,23.8,23.82,23.79,23.82,47700.0,21.1012,21.119,21.0924,21.119,47700.0
2014-04-04 15:00:00,23.81,23.81,23.78,23.78,23200.0,21.1101,21.1101,21.0835,21.0835,23200.0
2014-04-04 15:05:00,23.79,23.79,23.77,23.77,49400.0,21.0924,21.0924,21.0747,21.0747,49400.0
2014-04-04 15:10:00,23.78,23.82,23.78,23.82,52200.0,21.0835,21.119,21.0835,21.119,52200.0
2014-04-04 15:15:00,23.82,23.84,23.8,23.83,56800.0,21.119,21.1367,21.1012,21.1278,56800.0
2014-04-04 15:20:00,23.84,23.86,23.81,23.85,86700.0,21.1367,21.1544,21.1101,21.1456,86700.0
2014-04-04 15:25:00,23.85,23.88,23.83,23.87,39700.0,21.1456,21.1722,21.1278,21.1633,39700.0
2014-04-04 15:30:00,23.86,23.87,23.82,23.83,87000.0,21.1544,21.1633,21.119,21.1278,87000.0
2014-04-04 15:35:00,23.84,23.85,23.81,23.82,70700.0,21.1367,21.1456,21.1101,21.119,70700.0
2014-04-04 15:40:00,23.82,23.84,23.8,23.81,58700.0,21.119,21.1367,21.1012,21.1101,58700.0
2014-04-04 15:45:00,23.81,23.84,23.81,23.84,83300.0,21.1101,21.1367,21.1101,21.1367,83300.0
2014-04-04 15:50:00,23.84,23.85,23.82,23.85,82700.0,21.1367,21.1456,21.119,21.1456,82700.0
2014-04-04 15:55:00,23.84,23.85,23.8,23.81,262400.0,21.1367,21.1456,21.1012,21.1101,262400.0
2014-04-07 09:30:00,23.8,23.99,23.74,23.97,157800.0,21.1012,21.2697,21.0481,21.252,157800.0
2014-04-07 09:35:00,23.97,24.04,23.93,24.0,192400.0,21.252,21.314,21.2165,21.2786,192400.0
2014-04-07 09:40:00,24.0,24.0,23.77,23.85,354300.0,21.2786,21.2786,21.0747,21.1456,354300.0
2014-04-07 09:45:00,23.85,23.93,23.85,23.9,122600.0,21.1456,21.2165,21.1456,21.1899,122600.0
2014-04-07 09:50:00,23.91,23.91,23.87,23.89,84900.0,21.1988,21.1988,21.1633,21.181,84900.0
2014-04-07 09:55:00,23.9,24.03,23.89,24.03,177100.0,21.1899,21.3052,21.181,21.3052,177100.0
2014-04-07 10:00:00,24.02,24.09,24.01,24.07,150600.0,21.2963,21.3584,21.2874,21.3406,150600.0
2014-04-07 10:05:00,24.07,24.08,23.96,24.04,65500.0,21.3406,21.3495,21.2431,21.314,65500.0
2014-04-07 10:10:00,24.04,24.06,23.96,23.98,117700.0,21.314,21.3318,21.2431,21.2608,117700.0
2014-04-07 10:15:00,23.98,24.0,23.91,23.94,70000.0,21.2608,21.2786,21.1988,21.2254,70000.0
2014-04-07 10:20:00,23.93,23.94,23.87,23.9,56100.0,21.2165,21.2254,21.1633,21.1899,56100.0
2014-04-07 10:25:00,23.89,23.96,23.87,23.88,77000.0,21.181,21.2431,21.1633,21.1722,77000.0
2014-04-07 10:30:00,23.88,23.89,23.81,23.88,61900.0,21.1722,21.181,21.1101,21.1722,61900.0
2014-04-07 10:35:00,23.89,23.9,23.79,23.82,49900.0,21.181,21.1899,21.0924,21.119,49900.0
2014-04-07 10:40:00,23.82,23.82,23.76,23.78,40700.0,21.119,21.119,21.0658,21.0835,40700.0
2014-04-07 10:45:00,23.78,23.79,23.73,23.78,65400.0,21.0835,21.0924,21.0392,21.0835,65400.0
2014-04-07 10:50:00,23.79,23.8,23.73,23.73,59800.0,21.0924,21.1012,21.0392,21.0392,59800.0
2014-04-07 10:55:00,23.73,23.73,23.66,23.67,79700.0,21.0392,21.0392,20.9771,20.986,79700.0
2014-04-07 11:00:00,23.67,23.7,23.66,23.66,65100.0,20.986,21.0126,20.9771,20.9771,65100.0
2014-04-07 11:05:00,23.67,23.69,23.65,23.66,59100.0,20.986,21.0037,20.9683,20.9771,59100.0
2014-04-07 11:10:00,23.67,23.68,23.65,23.65,39100.0,20.986,20.9949,20.9683,20.9683,39100.0
2014-04-07 11:15:00,23.66,23.68,23.64,23.66,71700.0,20.9771,20.9949,20.9594,20.9771,71700.0
2014-04-07 11:20:00,23.66,23.67,23.61,23.64,44400.0,20.9771,20.986,20.9328,20.9594,44400.0
2014-04-07 11:25:00,23.64,23.64,23.62,23.64,21100.0,20.9594,20.9594,20.9417,20.9594,21100.0
2014-04-07 11:30:00,23.64,23.67,23.63,23.64,71800.0,20.9594,20.986,20.9505,20.9594,71800.0
2014-04-07 11:35:00,23.64,23.66,23.6,23.61,132500.0,20.9594,20.9771,20.9239,20.9328,132500.0
2014-04-07 11:40:00,23.61,23.62,23.58,23.59,60800.0,20.9328,20.9417,20.9062,20.9151,60800.0
2014-04-07 11:45:00,23.59,23.59,23.55,23.56,56500.0,20.9151,20.9151,20.8796,20.8885,56500.0
2014-04-07 11:50:00,23.57,23.58,23.54,23.55,85000.0,20.8973,20.9062,20.8707,20.8796,85000.0
2014-04-07 11:55:00,23.54,23.55,23.5,23.51,60700.0,20.8707,20.8796,20.8353,20.8441,60700.0
2014-04-07 12:00:00,23.51,23.51,23.46,23.46,116900.0,20.8441,20.8441,20.7998,20.7998,116900.0
2014-04-07 12:05:00,23.46,23.47,23.4,23.41,63500.0,20.7998,20.8087,20.7466,20.7555,63500.0
2014-04-07 12:10:00,23.4,23.41,23.35,23.37,166500.0,20.7466,20.7555,20.7023,20.72,166500.0
2014-04-07 12:15:00,23.36,23.41,23.34,23.38,113900.0,20.7111,20.7555,20.6934,20.7289,113900.0
2014-04-07 12:20:00,23.39,23.42,23.38,23.41,73300.0,20.7377,20.7643,20.7289,20.7555,73300.0
2014-04-07 12:25:00,23.41,23.45,23.41,23.43,69600.0,20.7555,20.7909,20.7555,20.7732,69600.0
2014-04-07 12:30:00,23.44,23.45,23.42,23.43,46300.0,20.7821,20.7909,20.7643,20.7732,46300.0
2014-04-07 12:35:00,23.43,23.48,23.42,23.45,61000.0,20.7732,20.8175,20.7643,20.7909,61000.0
2014-04-07 12:40:00,23.46,23.47,23.43,23.44,32900.0,20.7998,20.8087,20.7732,20.7821,32900.0
2014-04-07 12:45:00,23.45,23.45,23.41,23.41,25500.0,20.7909,20.7909,20.7555,20.7555,25500.0
2014-04-07 12:50:00,23.41,23.44,23.41,23.42,61700.0,20.7555,20.7821,20.7555,20.7643,61700.0
2014-04-07 12:55:00,23.42,23.45,23.42,23.43,17800.0,20.7643,20.7909,20.7643,20.7732,17800.0
2014-04-07 13:00:00,23.44,23.45,23.43,23.43,29000.0,20.7821,20.7909,20.7732,20.7732,29000.0
2014-04-07 13:05:00,23.43,23.44,23.36,23.37,50700.0,20.7732,20.7821,20.7111,20.72,50700.0
2014-04-07 13:10:00,23.36,23.37,23.32,23.34,63000.0,20.7111,20.72,20.6757,20.6934,63000.0
2014-04-07 13:15:00,23.34,23.35,23.33,23.34,19000.0,20.6934,20.7023,20.6845,20.6934,19000.0
2014-04-07 13:20:00,23.33,23.37,23.33,23.34,48500.0,20.6845,20.72,20.6845,20.6934,48500.0
2014-04-07 13:25:00,23.35,23.36,23.3,23.32,58000.0,20.7023,20.7111,20.6579,20.6757,58000.0
2014-04-07 13:30:00,23.33,23.34,23.29,23.3,104600.0,20.6845,20.6934,20.6491,20.6579,104600.0
2014-04-07 13:35:00,23.29,23.3,23.27,23.28,28000.0,20.6491,20.6579,20.6313,20.6402,28000.0
2014-04-07 13:40:00,23.27,23.35,23.27,23.31,54200.0,20.6313,20.7023,20.6313,20.6668,54200.0
2014-04-07 13:45:00,23.3,23.37,23.3,23.36,42100.0,20.6579,20.72,20.6579,20.7111,42100.0
2014-04-07 13:50:00,23.36,23.39,23.36,23.37,33500.0,20.7111,20.7377,20.7111,20.72,33500.0
2014-04-07 13:55:00,23.37,23.4,23.36,23.37,46600.0,20.72,20.7466,20.7111,20.72,46600.0
2014-04-07 14:00:00,23.37,23.39,23.34,23.37,40900.0,20.72,20.7377,20.6934,20.72,40900.0
2014-04-07 14:05:00,23.38,23.4,23.36,23.38,49500.0,20.7289,20.7466,20.7111,20.7289,49500.0
2014-04-07 14:10:00,23.39,23.4,23.36,23.37,31100.0,20.7377,20.7466,20.7111,20.72,31100.0
2014-04-07 14:15:00,23.37,23.39,23.36,23.36,34400.0,20.72,20.7377,20.7111,20.7111,34400.0
2014-04-07 14:20:00,23.35,23.36,23.3,23.3,100400.0,20.7023,20.7111,20.6579,20.6579,100400.0
2014-04-07 14:25:00,23.31,23.31,23.29,23.31,98400.0,20.6668,20.6668,20.6491,20.6668,98400.0
2014-04-07 14:30:00,23.31,23.31,23.29,23.29,114400.0,20.6668,20.6668,20.6491,20.6491,114400.0
2014-04-07 14:35:00,23.29,23.31,23.28,23.3,87800.0,20.6491,20.6668,20.6402,20.6579,87800.0
2014-04-07 14:40:00,23.3,23.33,23.29,23.31,75200.0,20.6579,20.6845,20.6491,20.6668,75200.0
2014-04-07 14:45:00,23.31,23.33,23.3,23.33,131700.0,20.6668,20.6845,20.6579,20.6845,131700.0
2014-04-07 14:50:00,23.33,23.37,23.32,23.35,61100.0,20.6845,20.72,20.6757,20.7023,61100.0
2014-04-07 14:55:00,23.36,23.4,23.35,23.36,92700.0,20.7111,20.7466,20.7023,20.7111,92700.0
2014-04-07 15:00:00,23.37,23.37,23.35,23.36,82500.0,20.72,20.72,20.7023,20.7111,82500.0
2014-04-07 15:05:00,23.36,23.39,23.35,23.39,75800.0,20.7111,20.7377,20.7023,20.7377,75800.0
2014-04-07 15:10:00,23.39,23.41,23.36,23.41,76400.0,20.7377,20.7555,20.7111,20.7555,76400.0
2014-04-07 15:15:00,23.41,23.44,23.4,23.43,54100.0,20.7555,20.7821,20.7466,20.7732,54100.0
2014-04-07 15:20:00,23.42,23.44,23.41,23.43,88600.0,20.7643,20.7821,20.7555,20.7732,88600.0
2014-04-07 15:25:00,23.43,23.48,23.43,23.45,80400.0,20.7732,20.8175,20.7732,20.7909,80400.0
2014-04-07 15:30:00,23.46,23.46,23.42,23.42,77100.0,20.7998,20.7998,20.7643,20.7643,77100.0
2014-04-07 15:35:00,23.42,23.45,23.42,23.45,61900.0,20.7643,20.7909,20.7643,20.7909,61900.0
2014-04-07 15:40:00,23.45,23.45,23.43,23.44,75500.0,20.7909,20.7909,20.7732,20.7821,75500.0
2014-04-07 15:45:00,23.43,23.43,23.42,23.43,155900.0,20.7732,20.7732,20.7643,20.7732,155900.0
2014-04-07 15:50:00,23.42,23.43,23.38,23.38,118600.0,20.7643,20.7732,20.7289,20.7289,118600.0
2014-04-07 15:55:00,23.38,23.43,23.37,23.42,386300.0,20.7289,20.7732,20.72,20.7643,386300.0
2014-04-08 09:30:00,23.5,23.5,23.26,23.34,163400.0,20.8353,20.8353,20.6225,20.6934,163400.0
2014-04-08 09:35:00,23.34,23.52,23.29,23.48,112500.0,20.6934,20.853,20.6491,20.8175,112500.0
2014-04-08 09:40:00,23.49,23.5,23.45,23.45,48400.0,20.8264,20.8353,20.7909,20.7909,48400.0
2014-04-08 09:45:00,23.45,23.54,23.44,23.48,78000.0,20.7909,20.8707,20.7821,20.8175,78000.0
2014-04-08 09:50:00,23.48,23.48,23.33,23.35,89300.0,20.8175,20.8175,20.6845,20.7023,89300.0
2014-04-08 09:55:00,23.36,23.39,23.3,23.32,85500.0,20.7111,20.7377,20.6579,20.6757,85500.0
2014-04-08 10:00:00,23.32,23.37,23.29,23.29,127000.0,20.6757,20.72,20.6491,20.6491,127000.0
2014-04-08 10:05:00,23.28,23.32,23.19,23.31,163400.0,20.6402,20.6757,20.5604,20.6668,163400.0
2014-04-08 10:10:00,23.31,23.33,23.26,23.31,82400.0,20.6668,20.6845,20.6225,20.6668,82400.0
2014-04-08 10:15:00,23.31,23.36,23.27,23.27,107900.0,20.6668,20.7111,20.6313,20.6313,107900.0
2014-04-08 10:20:00,23.26,23.26,23.05,23.07,136100.0,20.6225,20.6225,20.4363,20.454,136100.0
2014-04-08 10:25:00,23.07,23.08,22.9,22.93,310300.0,20.454,20.4629,20.3033,20.3299,310300.0
2014-04-08 10:30:00,22.91,23.05,22.89,23.01,282300.0,20.3122,20.4363,20.2944,20.4008,282300.0
2014-04-08 10:35:00,23.02,23.08,23.01,23.01,150000.0,20.4097,20.4629,20.4008,20.4008,150000.0
2014-04-08 10:40:00,23.01,23.05,22.96,23.03,200800.0,20.4008,20.4363,20.3565,20.4186,200800.0
2014-04-08 10:45:00,23.03,23.04,22.97,23.0,100500.0,20.4186,20.4274,20.3654,20.392,100500.0
2014-04-08 10:50:00,23.01,23.15,23.0,23.14,240400.0,20.4008,20.525,20.392,20.5161,240400.0
2014-04-08 10:55:00,23.13,23.19,23.11,23.12,101300.0,20.5072,20.5604,20.4895,20.4984,101300.0
2014-04-08 11:00:00,23.13,23.18,23.12,23.18,144500.0,20.5072,20.5516,20.4984,20.5516,144500.0
2014-04-08 11:05:00,23.18,23.19,23.16,23.18,71600.0,20.5516,20.5604,20.5338,20.5516,71600.0
2014-04-08 11:10:00,23.18,23.19,23.16,23.18,87600.0,20.5516,20.5604,20.5338,20.5516,87600.0
2014-04-08 11:15:00,23.19,23.23,23.18,23.23,131000.0,20.5604,20.5959,20.5516,20.5959,131000.0
2014-04-08 11:20:00,23.23,23.29,23.21,23.28,265100.0,20.5959,20.6491,20.5782,20.6402,265100.0
2014-04-08 11:25:00,23.29,23.32,23.28,23.3,126500.0,20.6491,20.6757,20.6402,20.6579,126500.0
2014-04-08 11:30:00,23.3,23.35,23.3,23.34,128000.0,20.6579,20.7023,20.6579,20.6934,128000.0
2014-04-08 11:35:00,23.35,23.35,23.29,23.31,206000.0,20.7023,20.7023,20.6491,20.6668,206000.0
2014-04-08 11:40:00,23.32,23.37,23.3,23.35,116800.0,20.6757,20.72,20.6579,20.7023,116800.0
2014-04-08 11:45:00,23.36,23.37,23.34,23.37,108900.0,20.7111,20.72,20.6934,20.72,108900.0
2014-04-08 11:50:00,23.37,23.4,23.36,23.4,84500.0,20.72,20.7466,20.7111,20.7466,84500.0
2014-04-08 11:55:00,23.39,23.43,23.39,23.42,60000.0,20.7377,20.7732,20.7377,20.7643,60000.0
2014-04-08 12:00:00,23.41,23.45,23.4,23.44,89600.0,20.7555,20.7909,20.7466,20.7821,89600.0
2014-04-08 12:05:00,23.44,23.48,23.43,23.46,92500.0,20.7821,20.8175,20.7732,20.7998,92500.0
2014-04-08 12:10:00,23.45,23.49,23.44,23.49,77900.0,20.7909,20.8264,20.7821,20.8264,77900.0
2014-04-08 12:15:00,23.5,23.51,23.49,23.5,44900.0,20.8353,20.8441,20.8264,20.8353,44900.0
2014-04-08 12:20:00,23.51,23.51,23.46,23.46,75600.0,20.8441,20.8441,20.7998,20.7998,75600.0
2014-04-08 12:25:00,23.46,23.48,23.44,23.46,79400.0,20.7998,20.8175,20.7821,20.7998,79400.0
2014-04-08 12:30:00,23.47,23.48,23.43,23.43,52400.0,20.8087,20.8175,20.7732,20.7732,52400.0
2014-04-08 12:35:00,23.43,23.44,23.39,23.39,41100.0,20.7732,20.7821,20.7377,20.7377,41100.0
2014-04-08 12:40:00,23.39,23.39,23.31,23.34,145500.0,20.7377,20.7377,20.6668,20.6934,145500.0
2014-04-08 12:45:00,23.33,23.34,23.29,23.32,69400.0,20.6845,20.6934,20.6491,20.6757,69400.0
2014-04-08 12:50:00,23.31,23.35,23.3,23.35,71300.0,20.6668,20.7023,20.6579,20.7023,71300.0
2014-04-08 12:55:00,23.36,23.37,23.34,23.34,39700.0,20.7111,20.72,20.6934,20.6934,39700.0
2014-04-08 13:00:00,23.34,23.36,23.32,23.32,54400.0,20.6934,20.7111,20.6757,20.6757,54400.0
2014-04-08 13:05:00,23.32,23.34,23.31,23.34,78100.0,20.6757,20.6934,20.6668,20.6934,78100.0
2014-04-08 13:10:00,23.35,23.39,23.35,23.39,50800.0,20.7023,20.7377,20.7023,20.7377,50800.0
2014-04-08 13:15:00,23.4,23.43,23.4,23.42,39100.0,20.7466,20.7732,20.7466,20.7643,39100.0
2014-04-08 13:20:00,23.41,23.42,23.39,23.41,97300.0,20.7555,20.7643,20.7377,20.7555,97300.0
2014-04-08 13:25:00,23.41,23.45,23.41,23.45,39300.0,20.7555,20.7909,20.7555,20.7909,39300.0
2014-04-08 13:30:00,23.45,23.46,23.43,23.45,41800.0,20.7909,20.7998,20.7732,20.7909,41800.0
2014-04-08 13:35:00,23.45,23.47,23.44,23.47,60300.0,20.7909,20.8087,20.7821,20.8087,60300.0
2014-04-08 13:40:00,23.46,23.49,23.46,23.47,58900.0,20.7998,20.8264,20.7998,20.8087,58900.0
2014-04-08 13:45:00,23.47,23.48,23.43,23.47,90800.0,20.8087,20.8175,20.7732,20.8087,90800.0
2014-04-08 13:50:00,23.47,23.5,23.47,23.5,42000.0,20.8087,20.8353,20.8087,20.8353,42000.0
2014-04-08 13:55:00,23.5,23.53,23.49,23.52,53300.0,20.8353,20.8619,20.8264,20.853,53300.0
2014-04-08 14:00:00,23.52,23.53,23.49,23.5,56700.0,20.853,20.8619,20.8264,20.8353,56700.0
2014-04-08 14:05:00,23.5,23.51,23.45,23.46,60300.0,20.8353,20.8441,20.7909,20.7998,60300.0
2014-04-08 14:10:00,23.46,23.5,23.46,23.48,50500.0,20.7998,20.8353,20.7998,20.8175,50500.0
2014-04-08 14:15:00,23.48,23.5,23.46,23.5,61500.0,20.8175,20.8353,20.7998,20.8353,61500.0
2014-04-08 14:20:00,23.49,23.5,23.48,23.49,42000.0,20.8264,20.8353,20.8175,20.8264,42000.0
2014-04-08 14:25:00,23.49,23.5,23.45,23.46,89300.0,20.8264,20.8353,20.7909,20.7998,89300.0
2014-04-08 14:30:00,23.46,23.48,23.46,23.46,66800.0,20.7998,20.8175,20.7998,20.7998,66800.0
2014-04-08 14:35:00,23.45,23.46,23.41,23.42,99600.0,20.7909,20.7998,20.7555,20.7643,99600.0
2014-04-08 14:40:00,23.43,23.46,23.42,23.42,61800.0,20.7732,20.7998,20.7643,20.7643,61800.0
2014-04-08 14:45:00,23.42,23.5,23.42,23.5,103200.0,20.7643,20.8353,20.7643,20.8353,103200.0
2014-04-08 14:50:00,23.5,23.51,23.49,23.51,77900.0,20.8353,20.8441,20.8264,20.8441,77900.0
2014-04-08 14:55:00,23.5,23.54,23.5,23.53,106000.0,20.8353,20.8707,20.8353,20.8619,106000.0
2014-04-08 15:00:00,23.53,23.53,23.5,23.52,132500.0,20.8619,20.8619,20.8353,20.853,132500.0
2014-04-08 15:05:00,23.52,23.55,23.51,23.53,80600.0,20.853,20.8796,20.8441,20.8619,80600.0
2014-04-08 15:10:00,23.53,23.53,23.51,23.53,96700.0,20.8619,20.8619,20.8441,20.8619,96700.0
2014-04-08 15:15:00,23.53,23.56,23.51,23.55,132300.0,20.8619,20.8885,20.8441,20.8796,132300.0
2014-04-08 15:20:00,23.54,23.6,23.54,23.59,158600.0,20.8707,20.9239,20.8707,20.9151,158600.0
2014-04-08 15:25:00,23.59,23.62,23.59,23.6,95900.0,20.9151,20.9417,20.9151,20.9239,95900.0
2014-04-08 15:30:00,23.61,23.62,23.59,23.6,108800.0,20.9328,20.9417,20.9151,20.9239,108800.0
2014-04-08 15:35:00,23.6,23.6,23.59,23.59,131500.0,20.9239,20.9239,20.9151,20.9151,131500.0
2014-04-08 15:40:00,23.6,23.6,23.56,23.57,175300.0,20.9239,20.9239,20.8885,20.8973,175300.0
2014-04-08 15:45:00,23.56,23.57,23.51,23.51,245000.0,20.8885,20.8973,20.8441,20.8441,245000.0
2014-04-08 15:50:00,23.51,23.52,23.51,23.51,141700.0,20.8441,20.853,20.8441,20.8441,141700.0
2014-04-08 15:55:00,23.51,23.52,23.51,23.52,477500.0,20.8441,20.853,20.8441,20.853,477500.0
2014-04-09 09:30:00,23.6,23.68,23.55,23.61,107400.0,20.9239,20.9949,20.8796,20.9328,107400.0
2014-04-09 09:35:00,23.61,23.73,23.56,23.62,99000.0,20.9328,21.0392,20.8885,20.9417,99000.0
2014-04-09 09:40:00,23.63,23.63,23.54,23.58,68600.0,20.9505,20.9505,20.8707,20.9062,68600.0
2014-04-09 09:45:00,23.56,23.61,23.54,23.56,78800.0,20.8885,20.9328,20.8707,20.8885,78800.0
2014-04-09 09:50:00,23.57,23.57,23.47,23.56,143000.0,20.8973,20.8973,20.8087,20.8885,143000.0
2014-04-09 09:55:00,23.56,23.61,23.56,23.56,60700.0,20.8885,20.9328,20.8885,20.8885,60700.0
2014-04-09 10:00:00,23.55,23.59,23.5,23.52,85600.0,20.8796,20.9151,20.8353,20.853,85600.0
2014-04-09 10:05:00,23.51,23.6,23.51,23.56,57500.0,20.8441,20.9239,20.8441,20.8885,57500.0
2014-04-09 10:10:00,23.56,23.59,23.53,23.55,60300.0,20.8885,20.9151,20.8619,20.8796,60300.0
2014-04-09 10:15:00,23.55,23.61,23.55,23.58,36200.0,20.8796,20.9328,20.8796,20.9062,36200.0
2014-04-09 10:20:00,23.58,23.64,23.55,23.63,67200.0,20.9062,20.9594,20.8796,20.9505,67200.0
2014-04-09 10:25:00,23.62,23.63,23.57,23.62,56000.0,20.9417,20.9505,20.8973,20.9417,56000.0
2014-04-09 10:30:00,23.62,23.68,23.62,23.68,69800.0,20.9417,20.9949,20.9417,20.9949,69800.0
2014-04-09 10:35:00,23.67,23.72,23.64,23.64,61000.0,20.986,21.0303,20.9594,20.9594,61000.0
2014-04-09 10:40:00,23.65,23.77,23.65,23.75,185400.0,20.9683,21.0747,20.9683,21.0569,185400.0
2014-04-09 10:45:00,23.75,23.77,23.71,23.75,125500.0,21.0569,21.0747,21.0215,21.0569,125500.0
2014-04-09 10:50:00,23.74,23.76,23.72,23.76,163800.0,21.0481,21.0658,21.0303,21.0658,163800.0
2014-04-09 10:55:00,23.76,23.8,23.75,23.76,115500.0,21.0658,21.1012,21.0569,21.0658,115500.0
2014-04-09 11:00:00,23.77,23.78,23.74,23.78,99300.0,21.0747,21.0835,21.0481,21.0835,99300.0
2014-04-09 11:05:00,23.78,23.8,23.77,23.77,91900.0,21.0835,21.1012,21.0747,21.0747,91900.0
2014-04-09 11:10:00,23.77,23.8,23.77,23.79,268400.0,21.0747,21.1012,21.0747,21.0924,268400.0
2014-04-09 11:15:00,23.8,23.82,23.79,23.79,148000.0,21.1012,21.119,21.0924,21.0924,148000.0
2014-04-09 11:20:00,23.8,23.83,23.78,23.79,69900.0,21.1012,21.1278,21.0835,21.0924,69900.0
2014-04-09 11:25:00,23.79,23.84,23.78,23.81,69600.0,21.0924,21.1367,21.0835,21.1101,69600.0
2014-04-09 11:30:00,23.81,23.86,23.79,23.83,72900.0,21.1101,21.1544,21.0924,21.1278,72900.0
2014-04-09 11:35:00,23.84,23.85,23.78,23.78,35300.0,21.1367,21.1456,21.0835,21.0835,35300.0
2014-04-09 11:40:00,23.78,23.81,23.78,23.79,29400.0,21.0835,21.1101,21.0835,21.0924,29400.0
2014-04-09 11:45:00,23.8,23.85,23.8,23.85,79500.0,21.1012,21.1456,21.1012,21.1456,79500.0
2014-04-09 11:50:00,23.84,23.86,23.84,23.86,89200.0,21.1367,21.1544,21.1367,21.1544,89200.0
2014-04-09 11:55:00,23.85,23.88,23.85,23.86,30000.0,21.1456,21.1722,21.1456,21.1544,30000.0
2014-04-09 12:00:00,23.86,23.9,23.86,23.9,41200.0,21.1544,21.1899,21.1544,21.1899,41200.0
2014-04-09 12:05:00,23.9,23.91,23.88,23.89,92100.0,21.1899,21.1988,21.1722,21.181,92100.0
2014-04-09 12:10:00,23.89,23.92,23.89,23.91,128900.0,21.181,21.2076,21.181,21.1988,128900.0
2014-04-09 12:15:00,23.92,23.92,23.89,23.92,77200.0,21.2076,21.2076,21.181,21.2076,77200.0
2014-04-09 12:20:00,23.92,23.96,23.9,23.94,132900.0,21.2076,21.2431,21.1899,21.2254,132900.0
2014-04-09 12:25:00,23.94,23.97,23.94,23.96,46500.0,21.2254,21.252,21.2254,21.2431,46500.0
2014-04-09 12:30:00,23.96,23.98,23.95,23.98,92800.0,21.2431,21.2608,21.2342,21.2608,92800.0
2014-04-09 12:35:00,23.97,24.01,23.97,24.0,97600.0,21.252,21.2874,21.252,21.2786,97600.0
2014-04-09 12:40:00,24.0,24.01,23.98,23.98,34900.0,21.2786,21.2874,21.2608,21.2608,34900.0
2014-04-09 12:45:00,23.98,24.0,23.98,23.99,60800.0,21.2608,21.2786,21.2608,21.2697,60800.0
2014-04-09 12:50:00,23.99,23.99,23.95,23.98,20100.0,21.2697,21.2697,21.2342,21.2608,20100.0
2014-04-09 12:55:00,23.97,23.99,23.93,23.93,34700.0,21.252,21.2697,21.2165,21.2165,34700.0
2014-04-09 13:00:00,23.94,23.98,23.94,23.96,39000.0,21.2254,21.2608,21.2254,21.2431,39000.0
2014-04-09 13:05:00,23.96,23.99,23.96,23.96,41300.0,21.2431,21.2697,21.2431,21.2431,41300.0
2014-04-09 13:10:00,23.96,24.07,23.95,24.0,267500.0,21.2431,21.3406,21.2342,21.2786,267500.0
2014-04-09 13:15:00,24.0,24.01,23.96,23.96,52000.0,21.2786,21.2874,21.2431,21.2431,52000.0
2014-04-09 13:20:00,23.96,23.97,23.92,23.92,22200.0,21.2431,21.252,21.2076,21.2076,22200.0
2014-04-09 13:25:00,23.92,23.96,23.92,23.94,36500.0,21.2076,21.2431,21.2076,21.2254,36500.0
2014-04-09 13:30:00,23.93,23.95,23.92,23.94,21800.0,21.2165,21.2342,21.2076,21.2254,21800.0
2014-04-09 13:35:00,23.95,23.95,23.94,23.94,15000.0,21.2342,21.2342,21.2254,21.2254,15000.0
2014-04-09 13:40:00,23.93,23.97,23.93,23.96,35500.0,21.2165,21.252,21.2165,21.2431,35500.0
2014-04-09 13:45:00,23.97,23.97,23.95,23.95,34600.0,21.252,21.252,21.2342,21.2342,34600.0
2014-04-09 13:50:00,23.95,23.97,23.93,23.94,47000.0,21.2342,21.252,21.2165,21.2254,47000.0
2014-04-09 13:55:00,23.94,23.98,23.94,23.95,41000.0,21.2254,21.2608,21.2254,21.2342,41000.0
2014-04-09 14:00:00,23.96,24.01,23.96,24.01,94000.0,21.2431,21.2874,21.2431,21.2874,94000.0
2014-04-09 14:05:00,24.01,24.16,24.01,24.14,162400.0,21.2874,21.4204,21.2874,21.4027,162400.0
2014-04-09 14:10:00,24.15,24.15,24.11,24.11,75600.0,21.4116,21.4116,21.3761,21.3761,75600.0
2014-04-09 14:15:00,24.11,24.19,24.1,24.17,80400.0,21.3761,21.447,21.3672,21.4293,80400.0
2014-04-09 14:20:00,24.17,24.21,24.17,24.18,100700.0,21.4293,21.4648,21.4293,21.4382,100700.0
2014-04-09 14:25:00,24.18,24.21,24.18,24.19,57900.0,21.4382,21.4648,21.4382,21.447,57900.0
2014-04-09 14:30:00,24.19,24.21,24.15,24.16,36600.0,21.447,21.4648,21.4116,21.4204,36600.0
2014-04-09 14:35:00,24.16,24.17,24.11,24.11,72100.0,21.4204,21.4293,21.3761,21.3761,72100.0
2014-04-09 14:40:00,24.11,24.11,24.08,24.09,27100.0,21.3761,21.3761,21.3495,21.3584,27100.0
2014-04-09 14:45:00,24.08,24.08,24.06,24.06,20300.0,21.3495,21.3495,21.3318,21.3318,20300.0
2014-04-09 14:50:00,24.06,24.07,24.06,24.07,24100.0,21.3318,21.3406,21.3318,21.3406,24100.0
2014-04-09 14:55:00,24.06,24.07,24.03,24.03,69900.0,21.3318,21.3406,21.3052,21.3052,69900.0
2014-04-09 15:00:00,24.03,24.04,24.0,24.04,62300.0,21.3052,21.314,21.2786,21.314,62300.0
2014-04-09 15:05:00,24.05,24.07,24.04,24.05,49800.0,21.3229,21.3406,21.314,21.3229,49800.0
2014-04-09 15:10:00,24.05,24.08,24.05,24.08,55100.0,21.3229,21.3495,21.3229,21.3495,55100.0
2014-04-09 15:15:00,24.08,24.11,24.08,24.1,75800.0,21.3495,21.3761,21.3495,21.3672,75800.0
2014-04-09 15:20:00,24.1,24.13,24.08,24.09,102300.0,21.3672,21.3938,21.3495,21.3584,102300.0
2014-04-09 15:25:00,24.1,24.1,24.07,24.09,44300.0,21.3672,21.3672,21.3406,21.3584,44300.0
2014-04-09 15:30:00,24.09,24.14,24.07,24.12,75800.0,21.3584,21.4027,21.3406,21.385,75800.0
2014-04-09 15:35:00,24.13,24.15,24.11,24.15,120500.0,21.3938,21.4116,21.3761,21.4116,120500.0
2014-04-09 15:40:00,24.14,24.17,24.14,24.15,81200.0,21.4027,21.4293,21.4027,21.4116,81200.0
2014-04-09 15:45:00,24.15,24.15,24.11,24.15,138000.0,21.4116,21.4116,21.3761,21.4116,138000.0
2014-04-09 15:50:00,24.14,24.15,24.11,24.13,147900.0,21.4027,21.4116,21.3761,21.3938,147900.0
2014-04-09 15:55:00,24.13,24.16,24.13,24.16,196800.0,21.3938,21.4204,21.3938,21.4204,196800.0
2014-04-10 09:30:00,24.24,24.25,23.98,23.98,227800.0,21.4914,21.5002,21.2608,21.2608,227800.0
2014-04-10 09:35:00,23.99,24.0,23.75,23.76,225400.0,21.2697,21.2786,21.0569,21.0658,225400.0
2014-04-10 09:40:00,23.76,23.86,23.69,23.84,254900.0,21.0658,21.1544,21.0037,21.1367,254900.0
2014-04-10 09:45:00,23.84,23.86,23.81,23.82,154300.0,21.1367,21.1544,21.1101,21.119,154300.0
2014-04-10 09:50:00,23.82,23.82,23.7,23.77,191500.0,21.119,21.119,21.0126,21.0747,191500.0
2014-04-10 09:55:00,23.77,23.84,23.7,23.81,153500.0,21.0747,21.1367,21.0126,21.1101,153500.0
2014-04-10 10:00:00,23.81,23.81,23.61,23.62,265300.0,21.1101,21.1101,20.9328,20.9417,265300.0
2014-04-10 10:05:00,23.62,23.74,23.61,23.7,105600.0,20.9417,21.0481,20.9328,21.0126,105600.0
2014-04-10 10:10:00,23.71,23.76,23.7,23.71,101200.0,21.0215,21.0658,21.0126,21.0215,101200.0
2014-04-10 10:15:00,23.71,23.71,23.66,23.69,62900.0,21.0215,21.0215,20.9771,21.0037,62900.0
2014-04-10 10:20:00,23.7,23.73,23.67,23.71,62000.0,21.0126,21.0392,20.986,21.0215,62000.0
2014-04-10 10:25:00,23.71,23.78,23.68,23.78,79700.0,21.0215,21.0835,20.9949,21.0835,79700.0
2014-04-10 10:30:00,23.78,23.87,23.75,23.86,46700.0,21.0835,21.1633,21.0569,21.1544,46700.0
2014-04-10 10:35:00,23.87,23.87,23.8,23.82,119200.0,21.1633,21.1633,21.1012,21.119,119200.0
2014-04-10 10:40:00,23.82,23.84,23.78,23.78,62200.0,21.119,21.1367,21.0835,21.0835,62200.0
2014-04-10 10:45:00,23.78,23.82,23.74,23.76,64200.0,21.0835,21.119,21.0481,21.0658,64200.0
2014-04-10 10:50:00,23.75,23.76,23.71,23.75,93500.0,21.0569,21.0658,21.0215,21.0569,93500.0
2014-04-10 10:55:00,23.75,23.78,23.67,23.67,90700.0,21.0569,21.0835,20.986,20.986,90700.0
2014-04-10 11:00:00,23.66,23.68,23.62,23.66,138800.0,20.9771,20.9949,20.9417,20.9771,138800.0
2014-04-10 11:05:00,23.65,23.66,23.55,23.58,257000.0,20.9683,20.9771,20.8796,20.9062,257000.0
2014-04-10 11:10:00,23.57,23.65,23.53,23.62,225600.0,20.8973,20.9683,20.8619,20.9417,225600.0
2014-04-10 11:15:00,23.61,23.62,23.54,23.58,90400.0,20.9328,20.9417,20.8707,20.9062,90400.0
2014-04-10 11:20:00,23.59,23.6,23.5,23.52,135800.0,20.9151,20.9239,20.8353,20.853,135800.0
2014-04-10 11:25:00,23.52,23.53,23.4,23.43,104000.0,20.853,20.8619,20.7466,20.7732,104000.0
2014-04-10 11:30:00,23.43,23.47,23.42,23.45,119200.0,20.7732,20.8087,20.7643,20.7909,119200.0
2014-04-10 11:35:00,23.44,23.47,23.42,23.46,154300.0,20.7821,20.8087,20.7643,20.7998,154300.0
2014-04-10 11:40:00,23.46,23.46,23.37,23.39,229500.0,20.7998,20.7998,20.72,20.7377,229500.0
2014-04-10 11:45:00,23.39,23.39,23.28,23.28,347600.0,20.7377,20.7377,20.6402,20.6402,347600.0
2014-04-10 11:50:00,23.28,23.39,23.27,23.35,179600.0,20.6402,20.7377,20.6313,20.7023,179600.0
2014-04-10 11:55:00,23.35,23.39,23.32,23.33,92400.0,20.7023,20.7377,20.6757,20.6845,92400.0
2014-04-10 12:00:00,23.33,23.35,23.26,23.28,164400.0,20.6845,20.7023,20.6225,20.6402,164400.0
2014-04-10 12:05:00,23.27,23.31,23.26,23.31,187500.0,20.6313,20.6668,20.6225,20.6668,187500.0
2014-04-10 12:10:00,23.31,23.33,23.22,23.32,192300.0,20.6668,20.6845,20.587,20.6757,192300.0
2014-04-10 12:15:00,23.33,23.39,23.32,23.37,76200.0,20.6845,20.7377,20.6757,20.72,76200.0
2014-04-10 12:20:00,23.37,23.38,23.34,23.35,112800.0,20.72,20.7289,20.6934,20.7023,112800.0
2014-04-10 12:25:00,23.34,23.34,23.31,23.32,98600.0,20.6934,20.6934,20.6668,20.6757,98600.0
2014-04-10 12:30:00,23.31,23.33,23.28,23.32,110100.0,20.6668,20.6845,20.6402,20.6757,110100.0
2014-04-10 12:35:00,23.31,23.33,23.28,23.3,101800.0,20.6668,20.6845,20.6402,20.6579,101800.0
2014-04-10 12:40:00,23.29,23.37,23.27,23.36,160700.0,20.6491,20.72,20.6313,20.7111,160700.0
2014-04-10 12:45:00,23.36,23.37,23.33,23.34,50700.0,20.7111,20.72,20.6845,20.6934,50700.0
2014-04-10 12:50:00,23.34,23.38,23.33,23.35,46500.0,20.6934,20.7289,20.6845,20.7023,46500.0
2014-04-10 12:55:00,23.35,23.36,23.31,23.32,59700.0,20.7023,20.7111,20.6668,20.6757,59700.0
2014-04-10 13:00:00,23.32,23.34,23.31,23.34,53900.0,20.6757,20.6934,20.6668,20.6934,53900.0
2014-04-10 13:05:00,23.35,23.35,23.32,23.35,45200.0,20.7023,20.7023,20.6757,20.7023,45200.0
2014-04-10 13:10:00,23.35,23.37,23.33,23.34,50200.0,20.7023,20.72,20.6845,20.6934,50200.0
2014-04-10 13:15:00,23.34,23.35,23.29,23.32,65900.0,20.6934,20.7023,20.6491,20.6757,65900.0
2014-04-10 13:20:00,23.31,23.31,23.23,23.24,92300.0,20.6668,20.6668,20.5959,20.6047,92300.0
2014-04-10 13:25:00,23.24,23.28,23.2,23.27,75100.0,20.6047,20.6402,20.5693,20.6313,75100.0
2014-04-10 13:30:00,23.27,23.33,23.27,23.33,49100.0,20.6313,20.6845,20.6313,20.6845,49100.0
2014-04-10 13:35:00,23.32,23.33,23.31,23.31,21400.0,20.6757,20.6845,20.6668,20.6668,21400.0
2014-04-10 13:40:00,23.32,23.32,23.31,23.32,11100.0,20.6757,20.6757,20.6668,20.6757,11100.0
2014-04-10 13:45:00,23.32,23.35,23.29,23.35,44600.0,20.6757,20.7023,20.6491,20.7023,44600.0
2014-04-10 13:50:00,23.35,23.36,23.32,23.36,51000.0,20.7023,20.7111,20.6757,20.7111,51000.0
2014-04-10 13:55:00,23.36,23.38,23.35,23.38,48900.0,20.7111,20.7289,20.7023,20.7289,48900.0
2014-04-10 14:00:00,23.39,23.42,23.37,23.41,44300.0,20.7377,20.7643,20.72,20.7555,44300.0
2014-04-10 14:05:00,23.41,23.43,23.4,23.41,37100.0,20.7555,20.7732,20.7466,20.7555,37100.0
2014-04-10 14:10:00,23.41,23.42,23.38,23.41,42000.0,20.7555,20.7643,20.7289,20.7555,42000.0
2014-04-10 14:15:00,23.41,23.42,23.39,23.41,30200.0,20.7555,20.7643,20.7377,20.7555,30200.0
2014-04-10 14:20:00,23.4,23.4,23.37,23.37,25900.0,20.7466,20.7466,20.72,20.72,25900.0
2014-04-10 14:25:00,23.38,23.38,23.35,23.36,24300.0,20.7289,20.7289,20.7023,20.7111,24300.0
2014-04-10 14:30:00,23.36,23.36,23.3,23.31,100900.0,20.7111,20.7111,20.6579,20.6668,100900.0
2014-04-10 14:35:00,23.31,23.35,23.29,23.35,51700.0,20.6668,20.7023,20.6491,20.7023,51700.0
2014-04-10 14:40:00,23.35,23.38,23.33,23.36,53900.0,20.7023,20.7289,20.6845,20.7111,53900.0
2014-04-10 14:45:00,23.36,23.36,23.3,23.31,70600.0,20.7111,20.7111,20.6579,20.6668,70600.0
2014-04-10 14:50:00,23.31,23.32,23.26,23.26,67600.0,20.6668,20.6757,20.6225,20.6225,67600.0
2014-04-10 14:55:00,23.26,23.27,23.23,23.23,54100.0,20.6225,20.6313,20.5959,20.5959,54100.0
2014-04-10 15:00:00,23.23,23.24,23.16,23.17,142400.0,20.5959,20.6047,20.5338,20.5427,142400.0
2014-04-10 15:05:00,23.16,23.16,23.1,23.11,168600.0,20.5338,20.5338,20.4806,20.4895,168600.0
2014-04-10 15:10:00,23.1,23.16,23.09,23.14,83800.0,20.4806,20.5338,20.4718,20.5161,83800.0
2014-04-10 15:15:00,23.15,23.21,23.14,23.19,72400.0,20.525,20.5782,20.5161,20.5604,72400.0
2014-04-10 15:20:00,23.19,23.2,23.13,23.17,76500.0,20.5604,20.5693,20.5072,20.5427,76500.0
2014-04-10 15:25:00,23.18,23.18,23.15,23.17,63600.0,20.5516,20.5516,20.525,20.5427,63600.0
2014-04-10 15:30:00,23.16,23.2,23.14,23.18,152000.0,20.5338,20.5693,20.5161,20.5516,152000.0
2014-04-10 15:35:00,23.18,23.22,23.18,23.21,76900.0,20.5516,20.587,20.5516,20.5782,76900.0
2014-04-10 15:40:00,23.21,23.23,23.18,23.2,235900.0,20.5782,20.5959,20.5516,20.5693,235900.0
2014-04-10 15:45:00,23.2,23.21,23.19,23.2,121400.0,20.5693,20.5782,20.5604,20.5693,121400.0
2014-04-10 15:50:00,23.21,23.21,23.16,23.17,225000.0,20.5782,20.5782,20.5338,20.5427,225000.0
2014-04-10 15:55:00,23.18,23.18,23.12,23.12,335300.0,20.5516,20.5516,20.4984,20.4984,335300.0
2014-04-11 09:30:00,23.1,23.1,22.83,22.85,281500.0,20.4806,20.4806,20.2412,20.259,281500.0
2014-04-11 09:35:00,22.84,22.86,22.68,22.81,264300.0,20.2501,20.2678,20.1082,20.2235,264300.0
2014-04-11 09:40:00,22.82,22.99,22.82,22.99,133200.0,20.2324,20.3831,20.2324,20.3831,133200.0
2014-04-11 09:45:00,23.0,23.04,22.89,23.01,213400.0,20.392,20.4274,20.2944,20.4008,213400.0
2014-04-11 09:50:00,23.01,23.19,23.01,23.12,220700.0,20.4008,20.5604,20.4008,20.4984,220700.0
2014-04-11 09:55:00,23.12,23.24,23.08,23.23,137900.0,20.4984,20.6047,20.4629,20.5959,137900.0
2014-04-11 10:00:00,23.23,23.25,23.17,23.19,252600.0,20.5959,20.6136,20.5427,20.5604,252600.0
2014-04-11 10:05:00,23.19,23.27,23.16,23.16,219200.0,20.5604,20.6313,20.5338,20.5338,219200.0
2014-04-11 10:10:00,23.16,23.18,23.08,23.11,105500.0,20.5338,20.5516,20.4629,20.4895,105500.0
2014-04-11 10:15:00,23.11,23.14,22.98,22.98,155900.0,20.4895,20.5161,20.3742,20.3742,155900.0
2014-04-11 10:20:00,22.98,23.2,22.98,23.17,221200.0,20.3742,20.5693,20.3742,20.5427,221200.0
2014-04-11 10:25:00,23.18,23.29,23.18,23.24,129600.0,20.5516,20.6491,20.5516,20.6047,129600.0
2014-04-11 10:30:00,23.23,23.23,23.17,23.19,64600.0,20.5959,20.5959,20.5427,20.5604,64600.0
2014-04-11 10:35:00,23.19,23.23,23.17,23.19,69100.0,20.5604,20.5959,20.5427,20.5604,69100.0
2014-04-11 10:40:00,23.18,23.29,23.18,23.25,92100.0,20.5516,20.6491,20.5516,20.6136,92100.0
2014-04-11 10:45:00,23.24,23.35,23.23,23.33,151800.0,20.6047,20.7023,20.5959,20.6845,151800.0
2014-04-11 10:50:00,23.33,23.4,23.29,23.39,139500.0,20.6845,20.7466,20.6491,20.7377,139500.0
2014-04-11 10:55:00,23.39,23.44,23.34,23.34,163500.0,20.7377,20.7821,20.6934,20.6934,163500.0
2014-04-11 11:00:00,23.33,23.34,23.24,23.26,57500.0,20.6845,20.6934,20.6047,20.6225,57500.0
2014-04-11 11:05:00,23.27,23.28,23.21,23.22,38100.0,20.6313,20.6402,20.5782,20.587,38100.0
2014-04-11 11:10:00,23.22,23.29,23.2,23.27,69100.0,20.587,20.6491,20.5693,20.6313,69100.0
2014-04-11 11:15:00,23.27,23.31,23.25,23.3,61100.0,20.6313,20.6668,20.6136,20.6579,61100.0
2014-04-11 11:20:00,23.3,23.3,23.18,23.18,46600.0,20.6579,20.6579,20.5516,20.5516,46600.0
2014-04-11 11:25:00,23.18,23.2,23.15,23.2,51400.0,20.5516,20.5693,20.525,20.5693,51400.0
2014-04-11 11:30:00,23.19,23.24,23.13,23.22,86500.0,20.5604,20.6047,20.5072,20.587,86500.0
2014-04-11 11:35:00,23.22,23.25,23.2,23.24,65900.0,20.587,20.6136,20.5693,20.6047,65900.0
2014-04-11 11:40:00,23.23,23.25,23.2,23.22,32600.0,20.5959,20.6136,20.5693,20.587,32600.0
2014-04-11 11:45:00,23.22,23.22,23.15,23.18,29200.0,20.587,20.587,20.525,20.5516,29200.0
2014-04-11 11:50:00,23.18,23.2,23.16,23.17,30000.0,20.5516,20.5693,20.5338,20.5427,30000.0
2014-04-11 11:55:00,23.18,23.18,23.13,23.16,105500.0,20.5516,20.5516,20.5072,20.5338,105500.0
2014-04-11 12:00:00,23.17,23.2,23.15,23.18,148500.0,20.5427,20.5693,20.525,20.5516,148500.0
2014-04-11 12:05:00,23.17,23.19,23.13,23.13,76800.0,20.5427,20.5604,20.5072,20.5072,76800.0
2014-04-11 12:10:00,23.13,23.13,23.05,23.05,48500.0,20.5072,20.5072,20.4363,20.4363,48500.0
2014-04-11 12:15:00,23.05,23.12,23.05,23.1,44300.0,20.4363,20.4984,20.4363,20.4806,44300.0
2014-04-11 12:20:00,23.1,23.12,23.07,23.07,33200.0,20.4806,20.4984,20.454,20.454,33200.0
2014-04-11 12:25:00,23.07,23.09,23.05,23.06,90400.0,20.454,20.4718,20.4363,20.4452,90400.0
2014-04-11 12:30:00,23.06,23.13,23.05,23.11,59000.0,20.4452,20.5072,20.4363,20.4895,59000.0
2014-04-11 12:35:00,23.11,23.11,23.05,23.07,84600.0,20.4895,20.4895,20.4363,20.454,84600.0
2014-04-11 12:40:00,23.07,23.09,23.05,23.06,74100.0,20.454,20.4718,20.4363,20.4452,74100.0
2014-04-11 12:45:00,23.06,23.09,23.06,23.07,87500.0,20.4452,20.4718,20.4452,20.454,87500.0
2014-04-11 12:50:00,23.07,23.08,23.04,23.05,33900.0,20.454,20.4629,20.4274,20.4363,33900.0
2014-04-11 12:55:00,23.05,23.07,23.0,23.0,60300.0,20.4363,20.454,20.392,20.392,60300.0
2014-04-11 13:00:00,23.01,23.02,22.97,22.97,38300.0,20.4008,20.4097,20.3654,20.3654,38300.0
2014-04-11 13:05:00,22.97,22.98,22.94,22.96,37500.0,20.3654,20.3742,20.3388,20.3565,37500.0
2014-04-11 13:10:00,22.96,23.0,22.94,22.96,42700.0,20.3565,20.392,20.3388,20.3565,42700.0
2014-04-11 13:15:00,22.96,22.97,22.93,22.95,18300.0,20.3565,20.3654,20.3299,20.3476,18300.0
2014-04-11 13:20:00,22.94,22.96,22.93,22.93,25100.0,20.3388,20.3565,20.3299,20.3299,25100.0
2014-04-11 13:25:00,22.93,22.93,22.89,22.93,28100.0,20.3299,20.3299,20.2944,20.3299,28100.0
2014-04-11 13:30:00,22.93,22.94,22.89,22.94,29100.0,20.3299,20.3388,20.2944,20.3388,29100.0
2014-04-11 13:35:00,22.94,22.94,22.9,22.91,25100.0,20.3388,20.3388,20.3033,20.3122,25100.0
2014-04-11 13:40:00,22.91,22.95,22.91,22.93,27000.0,20.3122,20.3476,20.3122,20.3299,27000.0
2014-04-11 13:45:00,22.92,22.98,22.92,22.94,27300.0,20.321,20.3742,20.321,20.3388,27300.0
2014-04-11 13:50:00,22.95,22.95,22.89,22.9,31800.0,20.3476,20.3476,20.2944,20.3033,31800.0
2014-04-11 13:55:00,22.91,22.91,22.85,22.85,14500.0,20.3122,20.3122,20.259,20.259,14500.0
2014-04-11 14:00:00,22.85,22.89,22.84,22.85,61200.0,20.259,20.2944,20.2501,20.259,61200.0
2014-04-11 14:05:00,22.85,22.89,22.85,22.85,36900.0,20.259,20.2944,20.259,20.259,36900.0
2014-04-11 14:10:00,22.85,22.86,22.8,22.81,41400.0,20.259,20.2678,20.2146,20.2235,41400.0
2014-04-11 14:15:00,22.81,22.82,22.78,22.79,41800.0,20.2235,20.2324,20.1969,20.2058,41800.0
2014-04-11 14:20:00,22.78,22.84,22.77,22.82,30900.0,20.1969,20.2501,20.188,20.2324,30900.0
2014-04-11 14:25:00,22.83,22.85,22.76,22.78,67300.0,20.2412,20.259,20.1792,20.1969,67300.0
2014-04-11 14:30:00,22.77,22.78,22.73,22.75,89800.0,20.188,20.1969,20.1526,20.1703,89800.0
2014-04-11 14:35:00,22.76,22.76,22.71,22.73,87700.0,20.1792,20.1792,20.1348,20.1526,87700.0
2014-04-11 14:40:00,22.74,22.76,22.73,22.75,149300.0,20.1614,20.1792,20.1526,20.1703,149300.0
2014-04-11 14:45:00,22.73,22.74,22.7,22.7,57600.0,20.1526,20.1614,20.126,20.126,57600.0
2014-04-11 14:50:00,22.71,22.77,22.71,22.76,102100.0,20.1348,20.188,20.1348,20.1792,102100.0
2014-04-11 14:55:00,22.76,22.8,22.76,22.76,31000.0,20.1792,20.2146,20.1792,20.1792,31000.0
2014-04-11 15:00:00,22.76,22.77,22.73,22.75,42000.0,20.1792,20.188,20.1526,20.1703,42000.0
2014-04-11 15:05:00,22.75,22.87,22.74,22.87,117000.0,20.1703,20.2767,20.1614,20.2767,117000.0
2014-04-11 15:10:00,22.87,22.87,22.81,22.82,93700.0,20.2767,20.2767,20.2235,20.2324,93700.0
2014-04-11 15:15:00,22.82,22.82,22.79,22.79,62900.0,20.2324,20.2324,20.2058,20.2058,62900.0
2014-04-11 15:20:00,22.79,22.86,22.79,22.84,227000.0,20.2058,20.2678,20.2058,20.2501,227000.0
2014-04-11 15:25:00,22.84,22.86,22.82,22.85,58200.0,20.2501,20.2678,20.2324,20.259,58200.0
2014-04-11 15:30:00,22.85,22.85,22.8,22.8,132600.0,20.259,20.259,20.2146,20.2146,132600.0
2014-04-11 15:35:00,22.8,22.83,22.8,22.83,55000.0,20.2146,20.2412,20.2146,20.2412,55000.0
2014-04-11 15:40:00,22.83,22.84,22.8,22.8,175100.0,20.2412,20.2501,20.2146,20.2146,175100.0
2014-04-11 15:45:00,22.79,22.8,22.78,22.8,98400.0,20.2058,20.2146,20.1969,20.2146,98400.0
2014-04-11 15:50:00,22.8,22.8,22.75,22.76,193800.0,20.2146,20.2146,20.1703,20.1792,193800.0
2014-04-11 15:55:00,22.76,22.77,22.73,22.75,385900.0,20.1792,20.188,20.1526,20.1703,385900.0
2014-04-14 09:30:00,23.1,23.11,22.92,23.06,227100.0,20.4806,20.4895,20.321,20.4452,227100.0
2014-04-14 09:35:00,23.07,23.15,23.05,23.09,186700.0,20.454,20.525,20.4363,20.4718,186700.0
2014-04-14 09:40:00,23.09,23.1,23.0,23.02,122400.0,20.4718,20.4806,20.392,20.4097,122400.0
2014-04-14 09:45:00,23.02,23.05,22.87,22.94,81900.0,20.4097,20.4363,20.2767,20.3388,81900.0
2014-04-14 09:50:00,22.93,22.96,22.85,22.88,84900.0,20.3299,20.3565,20.259,20.2856,84900.0
2014-04-14 09:55:00,22.88,22.89,22.8,22.85,97800.0,20.2856,20.2944,20.2146,20.259,97800.0
2014-04-14 10:00:00,22.85,22.91,22.8,22.86,115900.0,20.259,20.3122,20.2146,20.2678,115900.0
2014-04-14 10:05:00,22.86,22.95,22.85,22.93,87300.0,20.2678,20.3476,20.259,20.3299,87300.0
2014-04-14 10:10:00,22.93,22.93,22.83,22.89,104300.0,20.3299,20.3299,20.2412,20.2944,104300.0
2014-04-14 10:15:00,22.89,22.92,22.87,22.91,55600.0,20.2944,20.321,20.2767,20.3122,55600.0
2014-04-14 10:20:00,22.91,22.92,22.86,22.86,94300.0,20.3122,20.321,20.2678,20.2678,94300.0
2014-04-14 10:25:00,22.86,22.89,22.79,22.79,59100.0,20.2678,20.2944,20.2058,20.2058,59100.0
2014-04-14 10:30:00,22.79,22.8,22.76,22.76,40400.0,20.2058,20.2146,20.1792,20.1792,40400.0
2014-04-14 10:35:00,22.77,22.83,22.77,22.8,46400.0,20.188,20.2412,20.188,20.2146,46400.0
2014-04-14 10:40:00,22.8,22.82,22.75,22.82,73000.0,20.2146,20.2324,20.1703,20.2324,73000.0
2014-04-14 10:45:00,22.82,22.83,22.78,22.79,102900.0,20.2324,20.2412,20.1969,20.2058,102900.0
2014-04-14 10:50:00,22.8,22.94,22.79,22.94,74800.0,20.2146,20.3388,20.2058,20.3388,74800.0
2014-04-14 10:55:00,22.94,22.99,22.93,22.97,102600.0,20.3388,20.3831,20.3299,20.3654,102600.0
2014-04-14 11:00:00,22.96,22.98,22.93,22.94,59700.0,20.3565,20.3742,20.3299,20.3388,59700.0
2014-04-14 11:05:00,22.93,22.94,22.84,22.85,43600.0,20.3299,20.3388,20.2501,20.259,43600.0
2014-04-14 11:10:00,22.84,22.88,22.83,22.87,80200.0,20.2501,20.2856,20.2412,20.2767,80200.0
2014-04-14 11:15:00,22.87,22.9,22.86,22.87,33100.0,20.2767,20.3033,20.2678,20.2767,33100.0
2014-04-14 11:20:00,22.87,22.87,22.84,22.84,38800.0,20.2767,20.2767,20.2501,20.2501,38800.0
2014-04-14 11:25:00,22.84,22.85,22.8,22.85,37300.0,20.2501,20.259,20.2146,20.259,37300.0
2014-04-14 11:30:00,22.85,22.91,22.85,22.89,66400.0,20.259,20.3122,20.259,20.2944,66400.0
2014-04-14 11:35:00,22.89,22.91,22.88,22.89,51900.0,20.2944,20.3122,20.2856,20.2944,51900.0
2014-04-14 11:40:00,22.9,22.9,22.82,22.82,73400.0,20.3033,20.3033,20.2324,20.2324,73400.0
2014-04-14 11:45:00,22.83,22.86,22.82,22.86,80700.0,20.2412,20.2678,20.2324,20.2678,80700.0
2014-04-14 11:50:00,22.85,22.86,22.84,22.85,45400.0,20.259,20.2678,20.2501,20.259,45400.0
2014-04-14 11:55:00,22.85,22.88,22.84,22.85,56200.0,20.259,20.2856,20.2501,20.259,56200.0
2014-04-14 12:00:00,22.85,22.86,22.8,22.81,59100.0,20.259,20.2678,20.2146,20.2235,59100.0
2014-04-14 12:05:00,22.81,22.82,22.78,22.79,57300.0,20.2235,20.2324,20.1969,20.2058,57300.0
2014-04-14 12:10:00,22.8,22.81,22.78,22.8,57300.0,20.2146,20.2235,20.1969,20.2146,57300.0
2014-04-14 12:15:00,22.8,22.84,22.8,22.81,42100.0,20.2146,20.2501,20.2146,20.2235,42100.0
2014-04-14 12:20:00,22.81,22.82,22.78,22.78,41800.0,20.2235,20.2324,20.1969,20.1969,41800.0
2014-04-14 12:25:00,22.79,22.83,22.77,22.82,29900.0,20.2058,20.2412,20.188,20.2324,29900.0
2014-04-14 12:30:00,22.83,22.86,22.8,22.85,45800.0,20.2412,20.2678,20.2146,20.259,45800.0
2014-04-14 12:35:00,22.85,22.89,22.82,22.82,33500.0,20.259,20.2944,20.2324,20.2324,33500.0
2014-04-14 12:40:00,22.82,22.84,22.81,22.84,42000.0,20.2324,20.2501,20.2235,20.2501,42000.0
2014-04-14 12:45:00,22.83,22.84,22.79,22.82,38500.0,20.2412,20.2501,20.2058,20.2324,38500.0
2014-04-14 12:50:00,22.82,22.82,22.8,22.81,32500.0,20.2324,20.2324,20.2146,20.2235,32500.0
2014-04-14 12:55:00,22.81,22.82,22.78,22.78,34400.0,20.2235,20.2324,20.1969,20.1969,34400.0
2014-04-14 13:00:00,22.79,22.79,22.76,22.78,76400.0,20.2058,20.2058,20.1792,20.1969,76400.0
2014-04-14 13:05:00,22.77,22.8,22.77,22.78,49000.0,20.188,20.2146,20.188,20.1969,49000.0
2014-04-14 13:10:00,22.78,22.8,22.77,22.8,46100.0,20.1969,20.2146,20.188,20.2146,46100.0
2014-04-14 13:15:00,22.79,22.8,22.77,22.8,37100.0,20.2058,20.2146,20.188,20.2146,37100.0
2014-04-14 13:20:00,22.79,22.8,22.77,22.8,36700.0,20.2058,20.2146,20.188,20.2146,36700.0
2014-04-14 13:25:00,22.8,22.8,22.78,22.78,30700.0,20.2146,20.2146,20.1969,20.1969,30700.0
2014-04-14 13:30:00,22.78,22.8,22.77,22.79,51400.0,20.1969,20.2146,20.188,20.2058,51400.0
2014-04-14 13:35:00,22.79,22.8,22.78,22.8,35300.0,20.2058,20.2146,20.1969,20.2146,35300.0
2014-04-14 13:40:00,22.79,22.8,22.77,22.79,43700.0,20.2058,20.2146,20.188,20.2058,43700.0
2014-04-14 13:45:00,22.79,22.8,22.75,22.76,95300.0,20.2058,20.2146,20.1703,20.1792,95300.0
2014-04-14 13:50:00,22.76,22.78,22.74,22.75,40700.0,20.1792,20.1969,20.1614,20.1703,40700.0
2014-04-14 13:55:00,22.75,22.75,22.74,22.74,23200.0,20.1703,20.1703,20.1614,20.1614,23200.0
2014-04-14 14:00:00,22.75,22.76,22.72,22.75,48100.0,20.1703,20.1792,20.1437,20.1703,48100.0
2014-04-14 14:05:00,22.75,22.75,22.71,22.73,31100.0,20.1703,20.1703,20.1348,20.1526,31100.0
2014-04-14 14:10:00,22.73,22.75,22.71,22.75,37600.0,20.1526,20.1703,20.1348,20.1703,37600.0
2014-04-14 14:15:00,22.74,22.75,22.71,22.71,42300.0,20.1614,20.1703,20.1348,20.1348,42300.0
2014-04-14 14:20:00,22.71,22.71,22.65,22.67,50400.0,20.1348,20.1348,20.0817,20.0994,50400.0
2014-04-14 14:25:00,22.67,22.67,22.63,22.63,47000.0,20.0994,20.0994,20.0639,20.0639,47000.0
2014-04-14 14:30:00,22.63,22.64,22.55,22.57,143500.0,20.0639,20.0728,19.993,20.0107,143500.0
2014-04-14 14:35:00,22.57,22.62,22.53,22.59,87000.0,20.0107,20.0551,19.9753,20.0285,87000.0
2014-04-14 14:40:00,22.59,22.6,22.56,22.58,26800.0,20.0285,20.0373,20.0019,20.0196,26800.0
2014-04-14 14:45:00,22.59,22.62,22.59,22.62,41700.0,20.0285,20.0551,20.0285,20.0551,41700.0
2014-04-14 14:50:00,22.62,22.63,22.6,22.61,56800.0,20.0551,20.0639,20.0373,20.0462,56800.0
2014-04-14 14:55:00,22.62,22.62,22.57,22.58,78800.0,20.0551,20.0551,20.0107,20.0196,78800.0
2014-04-14 15:00:00,22.58,22.61,22.55,22.55,67500.0,20.0196,20.0462,19.993,19.993,67500.0
2014-04-14 15:05:00,22.55,22.55,22.52,22.52,101400.0,19.993,19.993,19.9664,19.9664,101400.0
2014-04-14 15:10:00,22.52,22.52,22.36,22.37,373000.0,19.9664,19.9664,19.8245,19.8334,373000.0
2014-04-14 15:15:00,22.37,22.41,22.35,22.4,138000.0,19.8334,19.8689,19.8157,19.86,138000.0
2014-04-14 15:20:00,22.41,22.5,22.41,22.49,114500.0,19.8689,19.9487,19.8689,19.9398,114500.0
2014-04-14 15:25:00,22.49,22.49,22.43,22.47,118000.0,19.9398,19.9398,19.8866,19.9221,118000.0
2014-04-14 15:30:00,22.47,22.52,22.47,22.48,150800.0,19.9221,19.9664,19.9221,19.9309,150800.0
2014-04-14 15:35:00,22.47,22.5,22.45,22.49,174800.0,19.9221,19.9487,19.9043,19.9398,174800.0
2014-04-14 15:40:00,22.49,22.49,22.45,22.45,170900.0,19.9398,19.9398,19.9043,19.9043,170900.0
2014-04-14 15:45:00,22.46,22.47,22.44,22.45,354400.0,19.9132,19.9221,19.8955,19.9043,354400.0
2014-04-14 15:50:00,22.45,22.48,22.44,22.44,455900.0,19.9043,19.9309,19.8955,19.8955,455900.0
2014-04-14 15:55:00,22.44,22.52,22.43,22.52,516600.0,19.8955,19.9664,19.8866,19.9664,516600.0
2014-04-15 09:30:00,22.89,22.97,22.79,22.85,184000.0,20.2944,20.3654,20.2058,20.259,184000.0
2014-04-15 09:35:00,22.85,22.94,22.74,22.94,149700.0,20.259,20.3388,20.1614,20.3388,149700.0
2014-04-15 09:40:00,22.94,23.05,22.94,23.03,139100.0,20.3388,20.4363,20.3388,20.4186,139100.0
2014-04-15 09:45:00,23.02,23.13,23.02,23.12,176900.0,20.4097,20.5072,20.4097,20.4984,176900.0
2014-04-15 09:50:00,23.11,23.2,23.09,23.18,153000.0,20.4895,20.5693,20.4718,20.5516,153000.0
2014-04-15 09:55:00,23.18,23.21,23.06,23.06,125600.0,20.5516,20.5782,20.4452,20.4452,125600.0
2014-04-15 10:00:00,23.05,23.16,23.05,23.14,199100.0,20.4363,20.5338,20.4363,20.5161,199100.0
2014-04-15 10:05:00,23.14,23.19,23.11,23.15,127300.0,20.5161,20.5604,20.4895,20.525,127300.0
2014-04-15 10:10:00,23.15,23.15,23.02,23.02,108800.0,20.525,20.525,20.4097,20.4097,108800.0
2014-04-15 10:15:00,23.02,23.08,22.95,22.97,150900.0,20.4097,20.4629,20.3476,20.3654,150900.0
2014-04-15 10:20:00,22.97,22.97,22.82,22.84,85800.0,20.3654,20.3654,20.2324,20.2501,85800.0
2014-04-15 10:25:00,22.84,22.94,22.82,22.84,87200.0,20.2501,20.3388,20.2324,20.2501,87200.0
2014-04-15 10:30:00,22.84,22.84,22.72,22.83,148600.0,20.2501,20.2501,20.1437,20.2412,148600.0
2014-04-15 10:35:00,22.83,22.86,22.81,22.82,130100.0,20.2412,20.2678,20.2235,20.2324,130100.0
2014-04-15 10:40:00,22.83,22.86,22.77,22.78,135000.0,20.2412,20.2678,20.188,20.1969,135000.0
2014-04-15 10:45:00,22.78,22.84,22.78,22.82,103300.0,20.1969,20.2501,20.1969,20.2324,103300.0
2014-04-15 10:50:00,22.82,22.84,22.7,22.71,156500.0,20.2324,20.2501,20.126,20.1348,156500.0
2014-04-15 10:55:00,22.7,22.74,22.64,22.7,71200.0,20.126,20.1614,20.0728,20.126,71200.0
2014-04-15 11:00:00,22.69,22.7,22.61,22.62,130400.0,20.1171,20.126,20.0462,20.0551,130400.0
2014-04-15 11:05:00,22.61,22.71,22.6,22.61,135900.0,20.0462,20.1348,20.0373,20.0462,135900.0
2014-04-15 11:10:00,22.61,22.67,22.59,22.64,121500.0,20.0462,20.0994,20.0285,20.0728,121500.0
2014-04-15 11:15:00,22.64,22.69,22.58,22.65,77400.0,20.0728,20.1171,20.0196,20.0817,77400.0
2014-04-15 11:20:00,22.65,22.73,22.62,22.69,143100.0,20.0817,20.1526,20.0551,20.1171,143100.0
2014-04-15 11:25:00,22.69,22.7,22.65,22.67,51200.0,20.1171,20.126,20.0817,20.0994,51200.0
2014-04-15 11:30:00,22.68,22.73,22.66,22.71,40700.0,20.1082,20.1526,20.0905,20.1348,40700.0
2014-04-15 11:35:00,22.7,22.72,22.65,22.71,97600.0,20.126,20.1437,20.0817,20.1348,97600.0
2014-04-15 11:40:00,22.7,22.73,22.69,22.72,75000.0,20.126,20.1526,20.1171,20.1437,75000.0
2014-04-15 11:45:00,22.72,22.72,22.64,22.64,140500.0,20.1437,20.1437,20.0728,20.0728,140500.0
2014-04-15 11:50:00,22.64,22.65,22.61,22.65,50900.0,20.0728,20.0817,20.0462,20.0817,50900.0
2014-04-15 11:55:00,22.66,22.68,22.64,22.67,101700.0,20.0905,20.1082,20.0728,20.0994,101700.0
2014-04-15 12:00:00,22.66,22.67,22.52,22.56,112600.0,20.0905,20.0994,19.9664,20.0019,112600.0
2014-04-15 12:05:00,22.56,22.57,22.46,22.53,150400.0,20.0019,20.0107,19.9132,19.9753,150400.0
2014-04-15 12:10:00,22.53,22.59,22.53,22.56,105900.0,19.9753,20.0285,19.9753,20.0019,105900.0
2014-04-15 12:15:00,22.56,22.59,22.54,22.55,59600.0,20.0019,20.0285,19.9841,19.993,59600.0
2014-04-15 12:20:00,22.55,22.55,22.51,22.51,75000.0,19.993,19.993,19.9575,19.9575,75000.0
2014-04-15 12:25:00,22.52,22.6,22.51,22.6,73300.0,19.9664,20.0373,19.9575,20.0373,73300.0
2014-04-15 12:30:00,22.6,22.62,22.55,22.55,80500.0,20.0373,20.0551,19.993,19.993,80500.0
2014-04-15 12:35:00,22.54,22.55,22.5,22.5,119400.0,19.9841,19.993,19.9487,19.9487,119400.0
2014-04-15 12:40:00,22.51,22.54,22.51,22.52,61700.0,19.9575,19.9841,19.9575,19.9664,61700.0
2014-04-15 12:45:00,22.52,22.53,22.47,22.47,69900.0,19.9664,19.9753,19.9221,19.9221,69900.0
2014-04-15 12:50:00,22.47,22.48,22.45,22.45,67500.0,19.9221,19.9309,19.9043,19.9043,67500.0
2014-04-15 12:55:00,22.45,22.48,22.43,22.47,95400.0,19.9043,19.9309,19.8866,19.9221,95400.0
2014-04-15 13:00:00,22.47,22.54,22.43,22.54,66400.0,19.9221,19.9841,19.8866,19.9841,66400.0
2014-04-15 13:05:00,22.54,22.56,22.52,22.53,48800.0,19.9841,20.0019,19.9664,19.9753,48800.0
2014-04-15 13:10:00,22.52,22.53,22.47,22.53,34600.0,19.9664,19.9753,19.9221,19.9753,34600.0
2014-04-15 13:15:00,22.53,22.6,22.53,22.57,65700.0,19.9753,20.0373,19.9753,20.0107,65700.0
2014-04-15 13:20:00,22.57,22.6,22.54,22.54,32400.0,20.0107,20.0373,19.9841,19.9841,32400.0
2014-04-15 13:25:00,22.54,22.59,22.51,22.59,82000.0,19.9841,20.0285,19.9575,20.0285,82000.0
2014-04-15 13:30:00,22.59,22.69,22.58,22.69,97400.0,20.0285,20.1171,20.0196,20.1171,97400.0
2014-04-15 13:35:00,22.69,22.74,22.69,22.71,84700.0,20.1171,20.1614,20.1171,20.1348,84700.0
2014-04-15 13:40:00,22.71,22.78,22.7,22.72,88000.0,20.1348,20.1969,20.126,20.1437,88000.0
2014-04-15 13:45:00,22.72,22.72,22.64,22.68,62500.0,20.1437,20.1437,20.0728,20.1082,62500.0
2014-04-15 13:50:00,22.67,22.72,22.64,22.68,91400.0,20.0994,20.1437,20.0728,20.1082,91400.0
2014-04-15 13:55:00,22.67,22.78,22.67,22.77,57800.0,20.0994,20.1969,20.0994,20.188,57800.0
2014-04-15 14:00:00,22.77,22.85,22.75,22.76,101700.0,20.188,20.259,20.1703,20.1792,101700.0
2014-04-15 14:05:00,22.76,22.78,22.69,22.69,54700.0,20.1792,20.1969,20.1171,20.1171,54700.0
2014-04-15 14:10:00,22.69,22.74,22.65,22.71,101500.0,20.1171,20.1614,20.0817,20.1348,101500.0
2014-04-15 14:15:00,22.71,22.75,22.7,22.71,69000.0,20.1348,20.1703,20.126,20.1348,69000.0
2014-04-15 14:20:00,22.7,22.73,22.69,22.73,109900.0,20.126,20.1526,20.1171,20.1526,109900.0
2014-04-15 14:25:00,22.73,22.77,22.71,22.74,31100.0,20.1526,20.188,20.1348,20.1614,31100.0
2014-04-15 14:30:00,22.73,22.78,22.73,22.77,29000.0,20.1526,20.1969,20.1526,20.188,29000.0
2014-04-15 14:35:00,22.78,22.83,22.76,22.83,64600.0,20.1969,20.2412,20.1792,20.2412,64600.0
2014-04-15 14:40:00,22.84,22.85,22.83,22.85,58800.0,20.2501,20.259,20.2412,20.259,58800.0
2014-04-15 14:45:00,22.84,22.91,22.84,22.91,66700.0,20.2501,20.3122,20.2501,20.3122,66700.0
2014-04-15 14:50:00,22.91,22.94,22.9,22.91,47700.0,20.3122,20.3388,20.3033,20.3122,47700.0
2014-04-15 14:55:00,22.9,22.9,22.86,22.87,71700.0,20.3033,20.3033,20.2678,20.2767,71700.0
2014-04-15 15:00:00,22.88,22.91,22.87,22.88,122900.0,20.2856,20.3122,20.2767,20.2856,122900.0
2014-04-15 15:05:00,22.89,22.89,22.81,22.82,79100.0,20.2944,20.2944,20.2235,20.2324,79100.0
2014-04-15 15:10:00,22.82,22.89,22.82,22.89,88300.0,20.2324,20.2944,20.2324,20.2944,88300.0
2014-04-15 15:15:00,22.89,22.94,22.87,22.93,85700.0,20.2944,20.3388,20.2767,20.3299,85700.0
2014-04-15 15:20:00,22.93,22.95,22.89,22.91,100800.0,20.3299,20.3476,20.2944,20.3122,100800.0
2014-04-15 15:25:00,22.91,22.92,22.87,22.92,92600.0,20.3122,20.321,20.2767,20.321,92600.0
2014-04-15 15:30:00,22.92,22.93,22.88,22.88,101200.0,20.321,20.3299,20.2856,20.2856,101200.0
2014-04-15 15:35:00,22.89,22.89,22.83,22.83,140000.0,20.2944,20.2944,20.2412,20.2412,140000.0
2014-04-15 15:40:00,22.83,22.85,22.81,22.82,97200.0,20.2412,20.259,20.2235,20.2324,97200.0
2014-04-15 15:45:00,22.82,22.9,22.82,22.9,146900.0,20.2324,20.3033,20.2324,20.3033,146900.0
2014-04-15 15:50:00,22.89,22.91,22.88,22.9,149900.0,20.2944,20.3122,20.2856,20.3033,149900.0
2014-04-15 15:55:00,22.89,22.93,22.86,22.91,530900.0,20.2944,20.3299,20.2678,20.3122,530900.0
2014-04-16 09:30:00,23.11,23.2,23.05,23.12,141800.0,20.4895,20.5693,20.4363,20.4984,141800.0
2014-04-16 09:35:00,23.12,23.12,22.98,23.08,100800.0,20.4984,20.4984,20.3742,20.4629,100800.0
2014-04-16 09:40:00,23.08,23.25,23.08,23.16,224600.0,20.4629,20.6136,20.4629,20.5338,224600.0
2014-04-16 09:45:00,23.16,23.21,23.1,23.14,171400.0,20.5338,20.5782,20.4806,20.5161,171400.0
2014-04-16 09:50:00,23.14,23.16,23.08,23.12,109300.0,20.5161,20.5338,20.4629,20.4984,109300.0
2014-04-16 09:55:00,23.12,23.17,23.06,23.06,120500.0,20.4984,20.5427,20.4452,20.4452,120500.0
2014-04-16 10:00:00,23.07,23.14,23.05,23.08,115600.0,20.454,20.5161,20.4363,20.4629,115600.0
2014-04-16 10:05:00,23.08,23.11,22.98,23.0,157500.0,20.4629,20.4895,20.3742,20.392,157500.0
2014-04-16 10:10:00,23.0,23.01,22.96,22.99,83800.0,20.392,20.4008,20.3565,20.3831,83800.0
2014-04-16 10:15:00,22.99,23.12,22.95,23.12,126100.0,20.3831,20.4984,20.3476,20.4984,126100.0
2014-04-16 10:20:00,23.12,23.14,23.07,23.13,106200.0,20.4984,20.5161,20.454,20.5072,106200.0
2014-04-16 10:25:00,23.13,23.17,23.11,23.12,69000.0,20.5072,20.5427,20.4895,20.4984,69000.0
2014-04-16 10:30:00,23.12,23.12,23.07,23.08,43600.0,20.4984,20.4984,20.454,20.4629,43600.0
2014-04-16 10:35:00,23.08,23.13,23.05,23.06,89500.0,20.4629,20.5072,20.4363,20.4452,89500.0
2014-04-16 10:40:00,23.07,23.07,22.98,22.99,82300.0,20.454,20.454,20.3742,20.3831,82300.0
2014-04-16 10:45:00,22.99,23.09,22.98,23.06,114300.0,20.3831,20.4718,20.3742,20.4452,114300.0
2014-04-16 10:50:00,23.07,23.12,23.03,23.03,80700.0,20.454,20.4984,20.4186,20.4186,80700.0
2014-04-16 10:55:00,23.04,23.09,23.03,23.06,80900.0,20.4274,20.4718,20.4186,20.4452,80900.0
2014-04-16 11:00:00,23.05,23.09,23.04,23.04,75000.0,20.4363,20.4718,20.4274,20.4274,75000.0
2014-04-16 11:05:00,23.04,23.08,23.02,23.08,92000.0,20.4274,20.4629,20.4097,20.4629,92000.0
2014-04-16 11:10:00,23.08,23.15,23.07,23.12,63700.0,20.4629,20.525,20.454,20.4984,63700.0
2014-04-16 11:15:00,23.12,23.18,23.1,23.14,68300.0,20.4984,20.5516,20.4806,20.5161,68300.0
2014-04-16 11:20:00,23.15,23.18,23.12,23.18,52300.0,20.525,20.5516,20.4984,20.5516,52300.0
2014-04-16 11:25:00,23.18,23.19,23.15,23.18,59000.0,20.5516,20.5604,20.525,20.5516,59000.0
2014-04-16 11:30:00,23.19,23.21,23.17,23.2,78800.0,20.5604,20.5782,20.5427,20.5693,78800.0
2014-04-16 11:35:00,23.2,23.21,23.17,23.18,29200.0,20.5693,20.5782,20.5427,20.5516,29200.0
2014-04-16 11:40:00,23.18,23.21,23.17,23.21,38200.0,20.5516,20.5782,20.5427,20.5782,38200.0
2014-04-16 11:45:00,23.2,23.25,23.2,23.23,53900.0,20.5693,20.6136,20.5693,20.5959,53900.0
2014-04-16 11:50:00,23.23,23.29,23.22,23.26,60300.0,20.5959,20.6491,20.587,20.6225,60300.0
2014-04-16 11:55:00,23.26,23.28,23.24,23.24,31500.0,20.6225,20.6402,20.6047,20.6047,31500.0
2014-04-16 12:00:00,23.25,23.3,23.25,23.3,47200.0,20.6136,20.6579,20.6136,20.6579,47200.0
2014-04-16 12:05:00,23.29,23.4,23.29,23.39,87200.0,20.6491,20.7466,20.6491,20.7377,87200.0
2014-04-16 12:10:00,23.39,23.43,23.39,23.42,103000.0,20.7377,20.7732,20.7377,20.7643,103000.0
2014-04-16 12:15:00,23.42,23.43,23.32,23.37,101500.0,20.7643,20.7732,20.6757,20.72,101500.0
2014-04-16 12:20:00,23.36,23.38,23.35,23.38,26500.0,20.7111,20.7289,20.7023,20.7289,26500.0
2014-04-16 12:25:00,23.38,23.48,23.38,23.47,175200.0,20.7289,20.8175,20.7289,20.8087,175200.0
2014-04-16 12:30:00,23.47,23.51,23.38,23.4,102400.0,20.8087,20.8441,20.7289,20.7466,102400.0
2014-04-16 12:35:00,23.4,23.43,23.37,23.39,59800.0,20.7466,20.7732,20.72,20.7377,59800.0
2014-04-16 12:40:00,23.39,23.44,23.38,23.4,79000.0,20.7377,20.7821,20.7289,20.7466,79000.0
2014-04-16 12:45:00,23.4,23.41,23.35,23.37,109300.0,20.7466,20.7555,20.7023,20.72,109300.0
2014-04-16 12:50:00,23.37,23.41,23.36,23.39,44500.0,20.72,20.7555,20.7111,20.7377,44500.0
2014-04-16 12:55:00,23.4,23.41,23.35,23.35,29700.0,20.7466,20.7555,20.7023,20.7023,29700.0
2014-04-16 13:00:00,23.35,23.37,23.3,23.3,57900.0,20.7023,20.72,20.6579,20.6579,57900.0
2014-04-16 13:05:00,23.3,23.36,23.27,23.36,38400.0,20.6579,20.7111,20.6313,20.7111,38400.0
2014-04-16 13:10:00,23.37,23.39,23.35,23.39,47700.0,20.72,20.7377,20.7023,20.7377,47700.0
2014-04-16 13:15:00,23.39,23.46,23.38,23.46,88600.0,20.7377,20.7998,20.7289,20.7998,88600.0
2014-04-16 13:20:00,23.46,23.51,23.44,23.49,122700.0,20.7998,20.8441,20.7821,20.8264,122700.0
2014-04-16 13:25:00,23.49,23.5,23.48,23.5,52800.0,20.8264,20.8353,20.8175,20.8353,52800.0
2014-04-16 13:30:00,23.49,23.5,23.41,23.42,46900.0,20.8264,20.8353,20.7555,20.7643,46900.0
2014-04-16 13:35:00,23.41,23.48,23.4,23.48,27000.0,20.7555,20.8175,20.7466,20.8175,27000.0
2014-04-16 13:40:00,23.48,23.5,23.46,23.46,51200.0,20.8175,20.8353,20.7998,20.7998,51200.0
2014-04-16 13:45:00,23.46,23.47,23.41,23.43,136200.0,20.7998,20.8087,20.7555,20.7732,136200.0
2014-04-16 13:50:00,23.43,23.46,23.4,23.44,185600.0,20.7732,20.7998,20.7466,20.7821,185600.0
2014-04-16 13:55:00,23.44,23.44,23.42,23.43,57000.0,20.7821,20.7821,20.7643,20.7732,57000.0
2014-04-16 14:00:00,23.43,23.43,23.4,23.43,35300.0,20.7732,20.7732,20.7466,20.7732,35300.0
2014-04-16 14:05:00,23.43,23.44,23.39,23.39,61300.0,20.7732,20.7821,20.7377,20.7377,61300.0
2014-04-16 14:10:00,23.4,23.42,23.39,23.4,44500.0,20.7466,20.7643,20.7377,20.7466,44500.0
2014-04-16 14:15:00,23.4,23.4,23.3,23.36,181600.0,20.7466,20.7466,20.6579,20.7111,181600.0
2014-04-16 14:20:00,23.36,23.39,23.31,23.35,76900.0,20.7111,20.7377,20.6668,20.7023,76900.0
2014-04-16 14:25:00,23.34,23.39,23.34,23.37,21700.0,20.6934,20.7377,20.6934,20.72,21700.0
2014-04-16 14:30:00,23.37,23.45,23.37,23.43,86800.0,20.72,20.7909,20.72,20.7732,86800.0
2014-04-16 14:35:00,23.42,23.45,23.41,23.45,30300.0,20.7643,20.7909,20.7555,20.7909,30300.0
2014-04-16 14:40:00,23.45,23.5,23.43,23.49,40300.0,20.7909,20.8353,20.7732,20.8264,40300.0
2014-04-16 14:45:00,23.49,23.5,23.48,23.49,118400.0,20.8264,20.8353,20.8175,20.8264,118400.0
2014-04-16 14:50:00,23.49,23.5,23.48,23.48,51100.0,20.8264,20.8353,20.8175,20.8175,51100.0
2014-04-16 14:55:00,23.48,23.52,23.48,23.51,69000.0,20.8175,20.853,20.8175,20.8441,69000.0
2014-04-16 15:00:00,23.51,23.52,23.45,23.47,117500.0,20.8441,20.853,20.7909,20.8087,117500.0
2014-04-16 15:05:00,23.48,23.51,23.47,23.51,50400.0,20.8175,20.8441,20.8087,20.8441,50400.0
2014-04-16 15:10:00,23.51,23.52,23.49,23.51,65600.0,20.8441,20.853,20.8264,20.8441,65600.0
2014-04-16 15:15:00,23.51,23.52,23.5,23.51,61400.0,20.8441,20.853,20.8353,20.8441,61400.0
2014-04-16 15:20:00,23.5,23.51,23.49,23.51,93900.0,20.8353,20.8441,20.8264,20.8441,93900.0
2014-04-16 15:25:00,23.51,23.51,23.5,23.5,63700.0,20.8441,20.8441,20.8353,20.8353,63700.0
2014-04-16 15:30:00,23.51,23.52,23.5,23.52,105500.0,20.8441,20.853,20.8353,20.853,105500.0
2014-04-16 15:35:00,23.53,23.55,23.52,23.55,169300.0,20.8619,20.8796,20.853,20.8796,169300.0
2014-04-16 15:40:00,23.55,23.56,23.54,23.54,128400.0,20.8796,20.8885,20.8707,20.8707,128400.0
2014-04-16 15:45:00,23.55,23.55,23.49,23.49,132900.0,20.8796,20.8796,20.8264,20.8264,132900.0
2014-04-16 15:50:00,23.49,23.52,23.49,23.52,202800.0,20.8264,20.853,20.8264,20.853,202800.0
2014-04-16 15:55:00,23.52,23.53,23.51,23.52,224400.0,20.853,20.8619,20.8441,20.853,224400.0
2014-04-17 09:30:00,23.67,23.7,23.5,23.59,389500.0,20.986,21.0126,20.8353,20.9151,389500.0
2014-04-17 09:35:00,23.58,23.59,23.13,23.2,116900.0,20.9062,20.9151,20.5072,20.5693,116900.0
2014-04-17 09:40:00,23.2,23.35,23.13,23.14,143400.0,20.5693,20.7023,20.5072,20.5161,143400.0
2014-04-17 09:45:00,23.14,23.17,23.03,23.04,140700.0,20.5161,20.5427,20.4186,20.4274,140700.0
2014-04-17 09:50:00,23.04,23.11,23.03,23.07,91300.0,20.4274,20.4895,20.4186,20.454,91300.0
2014-04-17 09:55:00,23.08,23.28,23.04,23.28,91600.0,20.4629,20.6402,20.4274,20.6402,91600.0
2014-04-17 10:00:00,23.27,23.31,23.16,23.18,77300.0,20.6313,20.6668,20.5338,20.5516,77300.0
2014-04-17 10:05:00,23.18,23.22,23.11,23.22,86100.0,20.5516,20.587,20.4895,20.587,86100.0
2014-04-17 10:10:00,23.22,23.25,23.18,23.19,87900.0,20.587,20.6136,20.5516,20.5604,87900.0
2014-04-17 10:15:00,23.19,23.22,23.16,23.2,77600.0,20.5604,20.587,20.5338,20.5693,77600.0
2014-04-17 10:20:00,23.21,23.28,23.19,23.27,54100.0,20.5782,20.6402,20.5604,20.6313,54100.0
2014-04-17 10:25:00,23.28,23.31,23.24,23.29,56300.0,20.6402,20.6668,20.6047,20.6491,56300.0
2014-04-17 10:30:00,23.3,23.32,23.28,23.29,57900.0,20.6579,20.6757,20.6402,20.6491,57900.0
2014-04-17 10:35:00,23.28,23.33,23.23,23.33,47000.0,20.6402,20.6845,20.5959,20.6845,47000.0
2014-04-17 10:40:00,23.33,23.37,23.32,23.34,67900.0,20.6845,20.72,20.6757,20.6934,67900.0
2014-04-17 10:45:00,23.33,23.37,23.32,23.35,58800.0,20.6845,20.72,20.6757,20.7023,58800.0
2014-04-17 10:50:00,23.36,23.39,23.31,23.31,70400.0,20.7111,20.7377,20.6668,20.6668,70400.0
2014-04-17 10:55:00,23.31,23.37,23.28,23.36,41000.0,20.6668,20.72,20.6402,20.7111,41000.0
2014-04-17 11:00:00,23.37,23.39,23.33,23.37,66000.0,20.72,20.7377,20.6845,20.72,66000.0
2014-04-17 11:05:00,23.37,23.38,23.34,23.36,37600.0,20.72,20.7289,20.6934,20.7111,37600.0
2014-04-17 11:10:00,23.36,23.4,23.34,23.37,26700.0,20.7111,20.7466,20.6934,20.72,26700.0
2014-04-17 11:15:00,23.37,23.37,23.28,23.31,42100.0,20.72,20.72,20.6402,20.6668,42100.0
2014-04-17 11:20:00,23.31,23.36,23.3,23.35,11200.0,20.6668,20.7111,20.6579,20.7023,11200.0
2014-04-17 11:25:00,23.36,23.38,23.35,23.36,28200.0,20.7111,20.7289,20.7023,20.7111,28200.0
2014-04-17 11:30:00,23.35,23.38,23.33,23.35,31500.0,20.7023,20.7289,20.6845,20.7023,31500.0
2014-04-17 11:35:00,23.34,23.35,23.3,23.31,25800.0,20.6934,20.7023,20.6579,20.6668,25800.0
2014-04-17 11:40:00,23.31,23.32,23.28,23.32,29100.0,20.6668,20.6757,20.6402,20.6757,29100.0
2014-04-17 11:45:00,23.33,23.33,23.28,23.28,17100.0,20.6845,20.6845,20.6402,20.6402,17100.0
2014-04-17 11:50:00,23.29,23.29,23.25,23.27,24700.0,20.6491,20.6491,20.6136,20.6313,24700.0
2014-04-17 11:55:00,23.26,23.32,23.26,23.29,15700.0,20.6225,20.6757,20.6225,20.6491,15700.0
2014-04-17 12:00:00,23.3,23.31,23.26,23.3,29700.0,20.6579,20.6668,20.6225,20.6579,29700.0
2014-04-17 12:05:00,23.3,23.3,23.27,23.28,8600.0,20.6579,20.6579,20.6313,20.6402,8600.0
2014-04-17 12:10:00,23.27,23.28,23.25,23.25,14800.0,20.6313,20.6402,20.6136,20.6136,14800.0
2014-04-17 12:15:00,23.25,23.27,23.2,23.21,33100.0,20.6136,20.6313,20.5693,20.5782,33100.0
2014-04-17 12:20:00,23.21,23.27,23.2,23.26,40900.0,20.5782,20.6313,20.5693,20.6225,40900.0
2014-04-17 12:25:00,23.25,23.3,23.25,23.3,25100.0,20.6136,20.6579,20.6136,20.6579,25100.0
2014-04-17 12:30:00,23.3,23.3,23.27,23.28,12300.0,20.6579,20.6579,20.6313,20.6402,12300.0
2014-04-17 12:35:00,23.28,23.33,23.27,23.33,26000.0,20.6402,20.6845,20.6313,20.6845,26000.0
2014-04-17 12:40:00,23.32,23.34,23.29,23.29,51000.0,20.6757,20.6934,20.6491,20.6491,51000.0
2014-04-17 12:45:00,23.3,23.35,23.3,23.34,27300.0,20.6579,20.7023,20.6579,20.6934,27300.0
2014-04-17 12:50:00,23.35,23.38,23.34,23.35,41500.0,20.7023,20.7289,20.6934,20.7023,41500.0
2014-04-17 12:55:00,23.35,23.38,23.34,23.34,42300.0,20.7023,20.7289,20.6934,20.6934,42300.0
2014-04-17 13:00:00,23.34,23.39,23.34,23.39,21100.0,20.6934,20.7377,20.6934,20.7377,21100.0
2014-04-17 13:05:00,23.39,23.4,23.38,23.39,43800.0,20.7377,20.7466,20.7289,20.7377,43800.0
2014-04-17 13:10:00,23.39,23.45,23.39,23.4,80600.0,20.7377,20.7909,20.7377,20.7466,80600.0
2014-04-17 13:15:00,23.4,23.41,23.37,23.39,30600.0,20.7466,20.7555,20.72,20.7377,30600.0
2014-04-17 13:20:00,23.39,23.4,23.35,23.4,36800.0,20.7377,20.7466,20.7023,20.7466,36800.0
2014-04-17 13:25:00,23.4,23.4,23.37,23.39,22200.0,20.7466,20.7466,20.72,20.7377,22200.0
2014-04-17 13:30:00,23.4,23.41,23.39,23.39,52500.0,20.7466,20.7555,20.7377,20.7377,52500.0
2014-04-17 13:35:00,23.39,23.4,23.37,23.38,51900.0,20.7377,20.7466,20.72,20.7289,51900.0
2014-04-17 13:40:00,23.39,23.41,23.38,23.41,40000.0,20.7377,20.7555,20.7289,20.7555,40000.0
2014-04-17 13:45:00,23.4,23.42,23.39,23.41,42600.0,20.7466,20.7643,20.7377,20.7555,42600.0
2014-04-17 13:50:00,23.41,23.41,23.37,23.39,27700.0,20.7555,20.7555,20.72,20.7377,27700.0
2014-04-17 13:55:00,23.38,23.4,23.37,23.38,21600.0,20.7289,20.7466,20.72,20.7289,21600.0
2014-04-17 14:00:00,23.39,23.39,23.34,23.35,43900.0,20.7377,20.7377,20.6934,20.7023,43900.0
2014-04-17 14:05:00,23.36,23.38,23.36,23.37,22200.0,20.7111,20.7289,20.7111,20.72,22200.0
2014-04-17 14:10:00,23.37,23.39,23.34,23.38,42800.0,20.72,20.7377,20.6934,20.7289,42800.0
2014-04-17 14:15:00,23.38,23.39,23.36,23.36,23500.0,20.7289,20.7377,20.7111,20.7111,23500.0
2014-04-17 14:20:00,23.37,23.42,23.36,23.39,41500.0,20.72,20.7643,20.7111,20.7377,41500.0
2014-04-17 14:25:00,23.38,23.42,23.38,23.39,81900.0,20.7289,20.7643,20.7289,20.7377,81900.0
2014-04-17 14:30:00,23.39,23.42,23.34,23.37,108200.0,20.7377,20.7643,20.6934,20.72,108200.0
2014-04-17 14:35:00,23.36,23.38,23.36,23.37,33100.0,20.7111,20.7289,20.7111,20.72,33100.0
2014-04-17 14:40:00,23.37,23.38,23.34,23.38,179700.0,20.72,20.7289,20.6934,20.7289,179700.0
2014-04-17 14:45:00,23.38,23.43,23.37,23.43,122700.0,20.7289,20.7732,20.72,20.7732,122700.0
2014-04-17 14:50:00,23.42,23.47,23.41,23.46,70000.0,20.7643,20.8087,20.7555,20.7998,70000.0
2014-04-17 14:55:00,23.46,23.52,23.46,23.5,327300.0,20.7998,20.853,20.7998,20.8353,327300.0
2014-04-17 15:00:00,23.51,23.51,23.49,23.49,203700.0,20.8441,20.8441,20.8264,20.8264,203700.0
2014-04-17 15:05:00,23.49,23.5,23.49,23.5,39200.0,20.8264,20.8353,20.8264,20.8353,39200.0
2014-04-17 15:10:00,23.5,23.5,23.49,23.5,60300.0,20.8353,20.8353,20.8264,20.8353,60300.0
2014-04-17 15:15:00,23.5,23.51,23.47,23.47,127600.0,20.8353,20.8441,20.8087,20.8087,127600.0
2014-04-17 15:20:00,23.47,23.52,23.47,23.52,43000.0,20.8087,20.853,20.8087,20.853,43000.0
2014-04-17 15:25:00,23.52,23.54,23.51,23.54,89800.0,20.853,20.8707,20.8441,20.8707,89800.0
2014-04-17 15:30:00,23.54,23.54,23.51,23.54,84900.0,20.8707,20.8707,20.8441,20.8707,84900.0
2014-04-17 15:35:00,23.54,23.56,23.53,23.55,84000.0,20.8707,20.8885,20.8619,20.8796,84000.0
2014-04-17 15:40:00,23.55,23.55,23.5,23.51,201100.0,20.8796,20.8796,20.8353,20.8441,201100.0
2014-04-17 15:45:00,23.5,23.53,23.49,23.52,244000.0,20.8353,20.8619,20.8264,20.853,244000.0
2014-04-17 15:50:00,23.53,23.53,23.51,23.52,121300.0,20.8619,20.8619,20.8441,20.853,121300.0
2014-04-17 15:55:00,23.51,23.52,23.48,23.49,262500.0,20.8441,20.853,20.8175,20.8264,262500.0
2014-04-21 09:30:00,23.54,23.55,23.39,23.43,134000.0,20.8707,20.8796,20.7377,20.7732,134000.0
2014-04-21 09:35:00,23.43,23.45,23.35,23.43,44700.0,20.7732,20.7909,20.7023,20.7732,44700.0
2014-04-21 09:40:00,23.44,23.54,23.43,23.48,41500.0,20.7821,20.8707,20.7732,20.8175,41500.0
2014-04-21 09:45:00,23.49,23.51,23.43,23.46,24400.0,20.8264,20.8441,20.7732,20.7998,24400.0
2014-04-21 09:50:00,23.46,23.51,23.38,23.38,59000.0,20.7998,20.8441,20.7289,20.7289,59000.0
2014-04-21 09:55:00,23.38,23.41,23.37,23.37,60900.0,20.7289,20.7555,20.72,20.72,60900.0
2014-04-21 10:00:00,23.38,23.39,23.31,23.34,75500.0,20.7289,20.7377,20.6668,20.6934,75500.0
2014-04-21 10:05:00,23.34,23.36,23.3,23.35,43300.0,20.6934,20.7111,20.6579,20.7023,43300.0
2014-04-21 10:10:00,23.35,23.36,23.32,23.33,37000.0,20.7023,20.7111,20.6757,20.6845,37000.0
2014-04-21 10:15:00,23.32,23.35,23.31,23.34,32400.0,20.6757,20.7023,20.6668,20.6934,32400.0
2014-04-21 10:20:00,23.34,23.36,23.32,23.35,48400.0,20.6934,20.7111,20.6757,20.7023,48400.0
2014-04-21 10:25:00,23.36,23.38,23.33,23.33,61300.0,20.7111,20.7289,20.6845,20.6845,61300.0
2014-04-21 10:30:00,23.33,23.33,23.29,23.29,60800.0,20.6845,20.6845,20.6491,20.6491,60800.0
2014-04-21 10:35:00,23.29,23.31,23.26,23.28,60000.0,20.6491,20.6668,20.6225,20.6402,60000.0
2014-04-21 10:40:00,23.27,23.31,23.27,23.28,29800.0,20.6313,20.6668,20.6313,20.6402,29800.0
2014-04-21 10:45:00,23.27,23.31,23.27,23.29,40900.0,20.6313,20.6668,20.6313,20.6491,40900.0
2014-04-21 10:50:00,23.29,23.32,23.28,23.32,44800.0,20.6491,20.6757,20.6402,20.6757,44800.0
2014-04-21 10:55:00,23.33,23.34,23.31,23.32,98100.0,20.6845,20.6934,20.6668,20.6757,98100.0
2014-04-21 11:00:00,23.33,23.33,23.3,23.3,76000.0,20.6845,20.6845,20.6579,20.6579,76000.0
2014-04-21 11:05:00,23.31,23.34,23.29,23.33,92400.0,20.6668,20.6934,20.6491,20.6845,92400.0
2014-04-21 11:10:00,23.34,23.45,23.34,23.45,110100.0,20.6934,20.7909,20.6934,20.7909,110100.0
2014-04-21 11:15:00,23.45,23.48,23.42,23.48,54000.0,20.7909,20.8175,20.7643,20.8175,54000.0
2014-04-21 11:20:00,23.47,23.5,23.46,23.48,26100.0,20.8087,20.8353,20.7998,20.8175,26100.0
2014-04-21 11:25:00,23.48,23.49,23.45,23.49,28500.0,20.8175,20.8264,20.7909,20.8264,28500.0
2014-04-21 11:30:00,23.48,23.52,23.48,23.52,32700.0,20.8175,20.853,20.8175,20.853,32700.0
2014-04-21 11:35:00,23.52,23.53,23.5,23.5,11200.0,20.853,20.8619,20.8353,20.8353,11200.0
2014-04-21 11:40:00,23.5,23.53,23.5,23.52,41500.0,20.8353,20.8619,20.8353,20.853,41500.0
2014-04-21 11:45:00,23.52,23.53,23.5,23.5,24700.0,20.853,20.8619,20.8353,20.8353,24700.0
2014-04-21 11:50:00,23.51,23.51,23.49,23.49,22400.0,20.8441,20.8441,20.8264,20.8264,22400.0
2014-04-21 11:55:00,23.49,23.5,23.49,23.49,8800.0,20.8264,20.8353,20.8264,20.8264,8800.0
2014-04-21 12:00:00,23.5,23.53,23.48,23.52,55400.0,20.8353,20.8619,20.8175,20.853,55400.0
2014-04-21 12:05:00,23.53,23.53,23.52,23.52,10800.0,20.8619,20.8619,20.853,20.853,10800.0
2014-04-21 12:10:00,23.53,23.53,23.51,23.51,37000.0,20.8619,20.8619,20.8441,20.8441,37000.0
2014-04-21 12:15:00,23.51,23.51,23.5,23.51,9500.0,20.8441,20.8441,20.8353,20.8441,9500.0
2014-04-21 12:20:00,23.5,23.52,23.5,23.5,48400.0,20.8353,20.853,20.8353,20.8353,48400.0
2014-04-21 12:25:00,23.51,23.52,23.5,23.51,38000.0,20.8441,20.853,20.8353,20.8441,38000.0
2014-04-21 12:30:00,23.51,23.51,23.49,23.51,22000.0,20.8441,20.8441,20.8264,20.8441,22000.0
2014-04-21 12:35:00,23.51,23.53,23.5,23.51,20700.0,20.8441,20.8619,20.8353,20.8441,20700.0
2014-04-21 12:40:00,23.5,23.53,23.5,23.53,14800.0,20.8353,20.8619,20.8353,20.8619,14800.0
2014-04-21 12:45:00,23.52,23.53,23.5,23.5,13700.0,20.853,20.8619,20.8353,20.8353,13700.0
2014-04-21 12:50:00,23.5,23.51,23.49,23.5,6200.0,20.8353,20.8441,20.8264,20.8353,6200.0
2014-04-21 12:55:00,23.5,23.52,23.49,23.5,23800.0,20.8353,20.853,20.8264,20.8353,23800.0
2014-04-21 13:00:00,23.51,23.51,23.5,23.51,22200.0,20.8441,20.8441,20.8353,20.8441,22200.0
2014-04-21 13:05:00,23.5,23.51,23.5,23.5,3500.0,20.8353,20.8441,20.8353,20.8353,3500.0
2014-04-21 13:10:00,23.51,23.51,23.5,23.5,7600.0,20.8441,20.8441,20.8353,20.8353,7600.0
2014-04-21 13:15:00,23.51,23.52,23.5,23.51,31100.0,20.8441,20.853,20.8353,20.8441,31100.0
2014-04-21 13:20:00,23.51,23.51,23.49,23.49,18800.0,20.8441,20.8441,20.8264,20.8264,18800.0
2014-04-21 13:25:00,23.49,23.51,23.49,23.51,9800.0,20.8264,20.8441,20.8264,20.8441,9800.0
2014-04-21 13:30:00,23.51,23.52,23.49,23.5,23700.0,20.8441,20.853,20.8264,20.8353,23700.0
2014-04-21 13:35:00,23.5,23.54,23.5,23.54,26700.0,20.8353,20.8707,20.8353,20.8707,26700.0
2014-04-21 13:40:00,23.54,23.54,23.52,23.54,35600.0,20.8707,20.8707,20.853,20.8707,35600.0
2014-04-21 13:45:00,23.54,23.54,23.51,23.52,22600.0,20.8707,20.8707,20.8441,20.853,22600.0
2014-04-21 13:50:00,23.52,23.53,23.51,23.53,14200.0,20.853,20.8619,20.8441,20.8619,14200.0
2014-04-21 13:55:00,23.52,23.54,23.52,23.54,28100.0,20.853,20.8707,20.853,20.8707,28100.0
2014-04-21 14:00:00,23.54,23.55,23.54,23.54,17600.0,20.8707,20.8796,20.8707,20.8707,17600.0
2014-04-21 14:05:00,23.54,23.55,23.53,23.53,22900.0,20.8707,20.8796,20.8619,20.8619,22900.0
2014-04-21 14:10:00,23.54,23.54,23.53,23.54,20300.0,20.8707,20.8707,20.8619,20.8707,20300.0
2014-04-21 14:15:00,23.54,23.54,23.53,23.53,16600.0,20.8707,20.8707,20.8619,20.8619,16600.0
2014-04-21 14:20:00,23.53,23.54,23.5,23.52,42900.0,20.8619,20.8707,20.8353,20.853,42900.0
2014-04-21 14:25:00,23.51,23.55,23.51,23.55,25500.0,20.8441,20.8796,20.8441,20.8796,25500.0
2014-04-21 14:30:00,23.55,23.55,23.54,23.55,21000.0,20.8796,20.8796,20.8707,20.8796,21000.0
2014-04-21 14:35:00,23.55,23.58,23.54,23.57,21100.0,20.8796,20.9062,20.8707,20.8973,21100.0
2014-04-21 14:40:00,23.58,23.61,23.55,23.55,49100.0,20.9062,20.9328,20.8796,20.8796,49100.0
2014-04-21 14:45:00,23.55,23.59,23.55,23.59,34800.0,20.8796,20.9151,20.8796,20.9151,34800.0
2014-04-21 14:50:00,23.59,23.59,23.56,23.58,22600.0,20.9151,20.9151,20.8885,20.9062,22600.0
2014-04-21 14:55:00,23.57,23.6,23.57,23.6,25200.0,20.8973,20.9239,20.8973,20.9239,25200.0
2014-04-21 15:00:00,23.6,23.61,23.59,23.61,20400.0,20.9239,20.9328,20.9151,20.9328,20400.0
2014-04-21 15:05:00,23.61,23.61,23.55,23.55,38800.0,20.9328,20.9328,20.8796,20.8796,38800.0
2014-04-21 15:10:00,23.55,23.57,23.55,23.56,52400.0,20.8796,20.8973,20.8796,20.8885,52400.0
2014-04-21 15:15:00,23.56,23.57,23.53,23.53,51300.0,20.8885,20.8973,20.8619,20.8619,51300.0
2014-04-21 15:20:00,23.54,23.54,23.52,23.54,27000.0,20.8707,20.8707,20.853,20.8707,27000.0
2014-04-21 15:25:00,23.53,23.54,23.53,23.54,14700.0,20.8619,20.8707,20.8619,20.8707,14700.0
2014-04-21 15:30:00,23.53,23.55,23.53,23.54,30300.0,20.8619,20.8796,20.8619,20.8707,30300.0
2014-04-21 15:35:00,23.55,23.55,23.54,23.55,22100.0,20.8796,20.8796,20.8707,20.8796,22100.0
2014-04-21 15:40:00,23.54,23.55,23.54,23.55,34000.0,20.8707,20.8796,20.8707,20.8796,34000.0
2014-04-21 15:45:00,23.54,23.54,23.51,23.51,181400.0,20.8707,20.8707,20.8441,20.8441,181400.0
2014-04-21 15:50:00,23.51,23.53,23.51,23.53,101600.0,20.8441,20.8619,20.8441,20.8619,101600.0
2014-04-21 15:55:00,23.52,23.59,23.52,23.58,519000.0,20.853,20.9151,20.853,20.9062,519000.0
2014-04-22 09:30:00,23.66,23.75,23.63,23.74,200200.0,20.9771,21.0569,20.9505,21.0481,200200.0
2014-04-22 09:35:00,23.75,23.88,23.74,23.87,237500.0,21.0569,21.1722,21.0481,21.1633,237500.0
2014-04-22 09:40:00,23.87,23.87,23.79,23.83,174200.0,21.1633,21.1633,21.0924,21.1278,174200.0
2014-04-22 09:45:00,23.83,23.87,23.81,23.86,65500.0,21.1278,21.1633,21.1101,21.1544,65500.0
2014-04-22 09:50:00,23.86,23.89,23.85,23.87,69300.0,21.1544,21.181,21.1456,21.1633,69300.0
2014-04-22 09:55:00,23.88,23.9,23.85,23.85,59700.0,21.1722,21.1899,21.1456,21.1456,59700.0
2014-04-22 10:00:00,23.85,23.89,23.8,23.88,73200.0,21.1456,21.181,21.1012,21.1722,73200.0
2014-04-22 10:05:00,23.87,23.88,23.83,23.88,51400.0,21.1633,21.1722,21.1278,21.1722,51400.0
2014-04-22 10:10:00,23.87,23.89,23.82,23.88,71900.0,21.1633,21.181,21.119,21.1722,71900.0
2014-04-22 10:15:00,23.88,23.89,23.83,23.85,30500.0,21.1722,21.181,21.1278,21.1456,30500.0
2014-04-22 10:20:00,23.85,23.88,23.84,23.87,63400.0,21.1456,21.1722,21.1367,21.1633,63400.0
2014-04-22 10:25:00,23.87,23.9,23.86,23.9,57800.0,21.1633,21.1899,21.1544,21.1899,57800.0
2014-04-22 10:30:00,23.89,23.9,23.87,23.89,61500.0,21.181,21.1899,21.1633,21.181,61500.0
2014-04-22 10:35:00,23.9,23.9,23.87,23.89,78500.0,21.1899,21.1899,21.1633,21.181,78500.0
2014-04-22 10:40:00,23.89,23.9,23.87,23.9,48900.0,21.181,21.1899,21.1633,21.1899,48900.0
2014-04-22 10:45:00,23.89,23.9,23.83,23.83,46700.0,21.181,21.1899,21.1278,21.1278,46700.0
2014-04-22 10:50:00,23.83,23.9,23.83,23.85,57200.0,21.1278,21.1899,21.1278,21.1456,57200.0
2014-04-22 10:55:00,23.85,23.88,23.85,23.88,47600.0,21.1456,21.1722,21.1456,21.1722,47600.0
2014-04-22 11:00:00,23.88,23.91,23.85,23.87,52500.0,21.1722,21.1988,21.1456,21.1633,52500.0
2014-04-22 11:05:00,23.88,23.9,23.86,23.87,24400.0,21.1722,21.1899,21.1544,21.1633,24400.0
2014-04-22 11:10:00,23.87,23.88,23.85,23.85,23600.0,21.1633,21.1722,21.1456,21.1456,23600.0
2014-04-22 11:15:00,23.85,23.86,23.84,23.85,20100.0,21.1456,21.1544,21.1367,21.1456,20100.0
2014-04-22 11:20:00,23.85,23.9,23.84,23.9,44300.0,21.1456,21.1899,21.1367,21.1899,44300.0
2014-04-22 11:25:00,23.89,23.94,23.89,23.94,39300.0,21.181,21.2254,21.181,21.2254,39300.0
2014-04-22 11:30:00,23.93,23.94,23.91,23.94,31500.0,21.2165,21.2254,21.1988,21.2254,31500.0
2014-04-22 11:35:00,23.93,23.96,23.92,23.96,66500.0,21.2165,21.2431,21.2076,21.2431,66500.0
2014-04-22 11:40:00,23.95,23.96,23.89,23.89,32900.0,21.2342,21.2431,21.181,21.181,32900.0
2014-04-22 11:45:00,23.9,23.9,23.86,23.87,58400.0,21.1899,21.1899,21.1544,21.1633,58400.0
2014-04-22 11:50:00,23.87,23.91,23.87,23.91,32800.0,21.1633,21.1988,21.1633,21.1988,32800.0
2014-04-22 11:55:00,23.91,23.92,23.9,23.92,22400.0,21.1988,21.2076,21.1899,21.2076,22400.0
2014-04-22 12:00:00,23.92,23.92,23.91,23.91,15400.0,21.2076,21.2076,21.1988,21.1988,15400.0
2014-04-22 12:05:00,23.91,23.92,23.88,23.89,46300.0,21.1988,21.2076,21.1722,21.181,46300.0
2014-04-22 12:10:00,23.89,23.94,23.89,23.94,40600.0,21.181,21.2254,21.181,21.2254,40600.0
2014-04-22 12:15:00,23.94,23.96,23.92,23.95,107000.0,21.2254,21.2431,21.2076,21.2342,107000.0
2014-04-22 12:20:00,23.95,23.99,23.94,23.97,75400.0,21.2342,21.2697,21.2254,21.252,75400.0
2014-04-22 12:25:00,23.98,24.0,23.97,24.0,67400.0,21.2608,21.2786,21.252,21.2786,67400.0
2014-04-22 12:30:00,24.0,24.0,23.96,23.96,54200.0,21.2786,21.2786,21.2431,21.2431,54200.0
2014-04-22 12:35:00,23.97,23.98,23.93,23.93,18900.0,21.252,21.2608,21.2165,21.2165,18900.0
2014-04-22 12:40:00,23.93,23.95,23.93,23.94,27200.0,21.2165,21.2342,21.2165,21.2254,27200.0
2014-04-22 12:45:00,23.94,23.94,23.92,23.93,46400.0,21.2254,21.2254,21.2076,21.2165,46400.0
2014-04-22 12:50:00,23.93,23.93,23.9,23.9,21500.0,21.2165,21.2165,21.1899,21.1899,21500.0
2014-04-22 12:55:00,23.9,23.93,23.9,23.93,21300.0,21.1899,21.2165,21.1899,21.2165,21300.0
2014-04-22 13:00:00,23.93,23.94,23.91,23.91,22500.0,21.2165,21.2254,21.1988,21.1988,22500.0
2014-04-22 13:05:00,23.91,23.94,23.91,23.93,20900.0,21.1988,21.2254,21.1988,21.2165,20900.0
2014-04-22 13:10:00,23.94,23.94,23.92,23.93,17900.0,21.2254,21.2254,21.2076,21.2165,17900.0
2014-04-22 13:15:00,23.94,23.94,23.91,23.92,20800.0,21.2254,21.2254,21.1988,21.2076,20800.0
2014-04-22 13:20:00,23.93,23.96,23.92,23.94,18000.0,21.2165,21.2431,21.2076,21.2254,18000.0
2014-04-22 13:25:00,23.94,23.96,23.94,23.96,14600.0,21.2254,21.2431,21.2254,21.2431,14600.0
2014-04-22 13:30:00,23.96,23.96,23.93,23.93,18800.0,21.2431,21.2431,21.2165,21.2165,18800.0
2014-04-22 13:35:00,23.93,23.96,23.93,23.96,24500.0,21.2165,21.2431,21.2165,21.2431,24500.0
2014-04-22 13:40:00,23.96,23.97,23.95,23.97,14900.0,21.2431,21.252,21.2342,21.252,14900.0
2014-04-22 13:45:00,23.97,23.99,23.95,23.98,39200.0,21.252,21.2697,21.2342,21.2608,39200.0
2014-04-22 13:50:00,23.98,24.0,23.98,23.98,17000.0,21.2608,21.2786,21.2608,21.2608,17000.0
2014-04-22 13:55:00,23.98,24.0,23.97,23.99,24000.0,21.2608,21.2786,21.252,21.2697,24000.0
2014-04-22 14:00:00,23.99,23.99,23.96,23.96,34000.0,21.2697,21.2697,21.2431,21.2431,34000.0
2014-04-22 14:05:00,23.96,23.99,23.96,23.97,31300.0,21.2431,21.2697,21.2431,21.252,31300.0
2014-04-22 14:10:00,23.98,24.0,23.97,23.99,19900.0,21.2608,21.2786,21.252,21.2697,19900.0
2014-04-22 14:15:00,23.98,24.0,23.98,23.99,36000.0,21.2608,21.2786,21.2608,21.2697,36000.0
2014-04-22 14:20:00,23.99,24.02,23.99,24.02,61500.0,21.2697,21.2963,21.2697,21.2963,61500.0
2014-04-22 14:25:00,24.02,24.03,24.01,24.03,70800.0,21.2963,21.3052,21.2874,21.3052,70800.0
2014-04-22 14:30:00,24.03,24.04,23.94,23.98,395100.0,21.3052,21.314,21.2254,21.2608,395100.0
2014-04-22 14:35:00,23.98,24.02,23.98,24.01,88300.0,21.2608,21.2963,21.2608,21.2874,88300.0
2014-04-22 14:40:00,24.01,24.05,24.01,24.05,56300.0,21.2874,21.3229,21.2874,21.3229,56300.0
2014-04-22 14:45:00,24.05,24.05,24.01,24.01,74500.0,21.3229,21.3229,21.2874,21.2874,74500.0
2014-04-22 14:50:00,24.02,24.02,24.0,24.02,20000.0,21.2963,21.2963,21.2786,21.2963,20000.0
2014-04-22 14:55:00,24.01,24.04,24.0,24.04,71100.0,21.2874,21.314,21.2786,21.314,71100.0
2014-04-22 15:00:00,24.04,24.05,24.02,24.05,118000.0,21.314,21.3229,21.2963,21.3229,118000.0
2014-04-22 15:05:00,24.04,24.05,24.01,24.01,45300.0,21.314,21.3229,21.2874,21.2874,45300.0
2014-04-22 15:10:00,24.01,24.05,24.0,24.04,42800.0,21.2874,21.3229,21.2786,21.314,42800.0
2014-04-22 15:15:00,24.04,24.05,24.0,24.01,51500.0,21.314,21.3229,21.2786,21.2874,51500.0
2014-04-22 15:20:00,24.01,24.02,24.0,24.0,56200.0,21.2874,21.2963,21.2786,21.2786,56200.0
2014-04-22 15:25:00,24.01,24.01,23.98,23.99,43700.0,21.2874,21.2874,21.2608,21.2697,43700.0
2014-04-22 15:30:00,24.0,24.01,23.98,24.0,51800.0,21.2786,21.2874,21.2608,21.2786,51800.0
2014-04-22 15:35:00,24.0,24.01,23.99,23.99,61900.0,21.2786,21.2874,21.2697,21.2697,61900.0
2014-04-22 15:40:00,23.99,24.0,23.97,23.98,54700.0,21.2697,21.2786,21.252,21.2608,54700.0
2014-04-22 15:45:00,23.98,23.98,23.95,23.96,146400.0,21.2608,21.2608,21.2342,21.2431,146400.0
2014-04-22 15:50:00,23.96,23.97,23.95,23.95,144500.0,21.2431,21.252,21.2342,21.2342,144500.0
2014-04-22 15:55:00,23.95,23.96,23.93,23.93,214400.0,21.2342,21.2431,21.2165,21.2165,214400.0
2014-04-23 09:30:00,24.38,24.39,24.22,24.34,320800.0,21.6155,21.6243,21.4736,21.58,320800.0
2014-04-23 09:35:00,24.36,24.36,24.08,24.2,223800.0,21.5977,21.5977,21.3495,21.4559,223800.0
2014-04-23 09:40:00,24.2,24.21,24.15,24.15,100300.0,21.4559,21.4648,21.4116,21.4116,100300.0
2014-04-23 09:45:00,24.16,24.19,24.05,24.06,75900.0,21.4204,21.447,21.3229,21.3318,75900.0
2014-04-23 09:50:00,24.05,24.08,23.95,24.0,84200.0,21.3229,21.3495,21.2342,21.2786,84200.0
2014-04-23 09:55:00,24.0,24.01,23.9,23.91,79400.0,21.2786,21.2874,21.1899,21.1988,79400.0
2014-04-23 10:00:00,23.9,23.9,23.76,23.8,149700.0,21.1899,21.1899,21.0658,21.1012,149700.0
2014-04-23 10:05:00,23.8,23.82,23.76,23.79,65700.0,21.1012,21.119,21.0658,21.0924,65700.0
2014-04-23 10:10:00,23.8,23.93,23.79,23.91,126400.0,21.1012,21.2165,21.0924,21.1988,126400.0
2014-04-23 10:15:00,23.91,24.01,23.89,24.01,119700.0,21.1988,21.2874,21.181,21.2874,119700.0
2014-04-23 10:20:00,24.0,24.08,23.99,24.05,62400.0,21.2786,21.3495,21.2697,21.3229,62400.0
2014-04-23 10:25:00,24.04,24.13,24.03,24.09,86400.0,21.314,21.3938,21.3052,21.3584,86400.0
2014-04-23 10:30:00,24.09,24.15,24.06,24.15,68400.0,21.3584,21.4116,21.3318,21.4116,68400.0
2014-04-23 10:35:00,24.14,24.17,24.12,24.13,160700.0,21.4027,21.4293,21.385,21.3938,160700.0
2014-04-23 10:40:00,24.13,24.16,24.11,24.14,60800.0,21.3938,21.4204,21.3761,21.4027,60800.0
2014-04-23 10:45:00,24.14,24.17,24.12,24.16,208400.0,21.4027,21.4293,21.385,21.4204,208400.0
2014-04-23 10:50:00,24.16,24.18,24.15,24.16,48400.0,21.4204,21.4382,21.4116,21.4204,48400.0
2014-04-23 10:55:00,24.16,24.19,24.15,24.18,44300.0,21.4204,21.447,21.4116,21.4382,44300.0
2014-04-23 11:00:00,24.18,24.2,24.15,24.16,108900.0,21.4382,21.4559,21.4116,21.4204,108900.0
2014-04-23 11:05:00,24.15,24.18,24.14,24.17,69200.0,21.4116,21.4382,21.4027,21.4293,69200.0
2014-04-23 11:10:00,24.17,24.17,24.11,24.14,106000.0,21.4293,21.4293,21.3761,21.4027,106000.0
2014-04-23 11:15:00,24.14,24.15,24.11,24.12,46400.0,21.4027,21.4116,21.3761,21.385,46400.0
2014-04-23 11:20:00,24.13,24.13,24.1,24.11,28500.0,21.3938,21.3938,21.3672,21.3761,28500.0
2014-04-23 11:25:00,24.1,24.19,24.1,24.19,71700.0,21.3672,21.447,21.3672,21.447,71700.0
2014-04-23 11:30:00,24.19,24.2,24.14,24.15,69600.0,21.447,21.4559,21.4027,21.4116,69600.0
2014-04-23 11:35:00,24.15,24.19,24.14,24.19,19300.0,21.4116,21.447,21.4027,21.447,19300.0
2014-04-23 11:40:00,24.19,24.25,24.17,24.25,55700.0,21.447,21.5002,21.4293,21.5002,55700.0
2014-04-23 11:45:00,24.24,24.25,24.22,24.24,30300.0,21.4914,21.5002,21.4736,21.4914,30300.0
2014-04-23 11:50:00,24.24,24.28,24.24,24.28,31500.0,21.4914,21.5268,21.4914,21.5268,31500.0
2014-04-23 11:55:00,24.28,24.29,24.26,24.28,78300.0,21.5268,21.5357,21.5091,21.5268,78300.0
2014-04-23 12:00:00,24.28,24.29,24.26,24.28,61300.0,21.5268,21.5357,21.5091,21.5268,61300.0
2014-04-23 12:05:00,24.28,24.28,24.22,24.24,59100.0,21.5268,21.5268,21.4736,21.4914,59100.0
2014-04-23 12:10:00,24.24,24.25,24.23,24.23,21200.0,21.4914,21.5002,21.4825,21.4825,21200.0
2014-04-23 12:15:00,24.24,24.25,24.23,24.24,25400.0,21.4914,21.5002,21.4825,21.4914,25400.0
2014-04-23 12:20:00,24.24,24.24,24.21,24.22,21300.0,21.4914,21.4914,21.4648,21.4736,21300.0
2014-04-23 12:25:00,24.21,24.25,24.2,24.25,94800.0,21.4648,21.5002,21.4559,21.5002,94800.0
2014-04-23 12:30:00,24.25,24.27,24.23,24.26,43600.0,21.5002,21.518,21.4825,21.5091,43600.0
2014-04-23 12:35:00,24.26,24.28,24.25,24.26,43500.0,21.5091,21.5268,21.5002,21.5091,43500.0
2014-04-23 12:40:00,24.26,24.26,24.23,24.23,87500.0,21.5091,21.5091,21.4825,21.4825,87500.0
2014-04-23 12:45:00,24.23,24.26,24.23,24.26,52500.0,21.4825,21.5091,21.4825,21.5091,52500.0
2014-04-23 12:50:00,24.26,24.3,24.25,24.29,154800.0,21.5091,21.5446,21.5002,21.5357,154800.0
2014-04-23 12:55:00,24.29,24.3,24.26,24.26,49700.0,21.5357,21.5446,21.5091,21.5091,49700.0
2014-04-23 13:00:00,24.25,24.25,24.2,24.21,40600.0,21.5002,21.5002,21.4559,21.4648,40600.0
2014-04-23 13:05:00,24.22,24.22,24.2,24.21,17500.0,21.4736,21.4736,21.4559,21.4648,17500.0
2014-04-23 13:10:00,24.22,24.22,24.18,24.18,26700.0,21.4736,21.4736,21.4382,21.4382,26700.0
2014-04-23 13:15:00,24.18,24.22,24.18,24.21,31800.0,21.4382,21.4736,21.4382,21.4648,31800.0
2014-04-23 13:20:00,24.21,24.22,24.2,24.21,25000.0,21.4648,21.4736,21.4559,21.4648,25000.0
2014-04-23 13:25:00,24.21,24.24,24.18,24.21,65500.0,21.4648,21.4914,21.4382,21.4648,65500.0
2014-04-23 13:30:00,24.2,24.21,24.16,24.17,40000.0,21.4559,21.4648,21.4204,21.4293,40000.0
2014-04-23 13:35:00,24.17,24.18,24.15,24.17,31100.0,21.4293,21.4382,21.4116,21.4293,31100.0
2014-04-23 13:40:00,24.16,24.21,24.14,24.19,54100.0,21.4204,21.4648,21.4027,21.447,54100.0
2014-04-23 13:45:00,24.19,24.2,24.17,24.2,25500.0,21.447,21.4559,21.4293,21.4559,25500.0
2014-04-23 13:50:00,24.2,24.21,24.19,24.21,23500.0,21.4559,21.4648,21.447,21.4648,23500.0
2014-04-23 13:55:00,24.2,24.21,24.19,24.21,18500.0,21.4559,21.4648,21.447,21.4648,18500.0
2014-04-23 14:00:00,24.21,24.21,24.17,24.19,25700.0,21.4648,21.4648,21.4293,21.447,25700.0
2014-04-23 14:05:00,24.18,24.2,24.17,24.2,18100.0,21.4382,21.4559,21.4293,21.4559,18100.0
2014-04-23 14:10:00,24.2,24.21,24.17,24.21,40700.0,21.4559,21.4648,21.4293,21.4648,40700.0
2014-04-23 14:15:00,24.21,24.21,24.19,24.21,11200.0,21.4648,21.4648,21.447,21.4648,11200.0
2014-04-23 14:20:00,24.2,24.22,24.2,24.22,33600.0,21.4559,21.4736,21.4559,21.4736,33600.0
2014-04-23 14:25:00,24.21,24.23,24.19,24.22,42500.0,21.4648,21.4825,21.447,21.4736,42500.0
2014-04-23 14:30:00,24.22,24.22,24.18,24.22,41400.0,21.4736,21.4736,21.4382,21.4736,41400.0
2014-04-23 14:35:00,24.22,24.22,24.2,24.2,29000.0,21.4736,21.4736,21.4559,21.4559,29000.0
2014-04-23 14:40:00,24.21,24.26,24.2,24.25,111500.0,21.4648,21.5091,21.4559,21.5002,111500.0
2014-04-23 14:45:00,24.25,24.27,24.24,24.25,33300.0,21.5002,21.518,21.4914,21.5002,33300.0
2014-04-23 14:50:00,24.24,24.27,24.24,24.25,49700.0,21.4914,21.518,21.4914,21.5002,49700.0
2014-04-23 14:55:00,24.25,24.26,24.23,24.24,34300.0,21.5002,21.5091,21.4825,21.4914,34300.0
2014-04-23 15:00:00,24.24,24.25,24.22,24.23,47900.0,21.4914,21.5002,21.4736,21.4825,47900.0
2014-04-23 15:05:00,24.22,24.23,24.21,24.21,50500.0,21.4736,21.4825,21.4648,21.4648,50500.0
2014-04-23 15:10:00,24.22,24.22,24.2,24.22,71500.0,21.4736,21.4736,21.4559,21.4736,71500.0
2014-04-23 15:15:00,24.21,24.22,24.17,24.19,68900.0,21.4648,21.4736,21.4293,21.447,68900.0
2014-04-23 15:20:00,24.19,24.19,24.17,24.18,93100.0,21.447,21.447,21.4293,21.4382,93100.0
2014-04-23 15:25:00,24.18,24.18,24.15,24.17,52100.0,21.4382,21.4382,21.4116,21.4293,52100.0
2014-04-23 15:30:00,24.16,24.19,24.15,24.15,110500.0,21.4204,21.447,21.4116,21.4116,110500.0
2014-04-23 15:35:00,24.16,24.16,24.14,24.15,163700.0,21.4204,21.4204,21.4027,21.4116,163700.0
2014-04-23 15:40:00,24.15,24.15,24.11,24.11,141100.0,21.4116,21.4116,21.3761,21.3761,141100.0
2014-04-23 15:45:00,24.12,24.12,24.09,24.09,332400.0,21.385,21.385,21.3584,21.3584,332400.0
2014-04-23 15:50:00,24.1,24.14,24.09,24.12,199900.0,21.3672,21.4027,21.3584,21.385,199900.0
2014-04-23 15:55:00,24.12,24.13,24.05,24.09,920500.0,21.385,21.3938,21.3229,21.3584,920500.0
2014-04-24 09:30:00,24.33,24.4,23.51,23.91,324700.0,21.5712,21.6332,20.8441,21.1988,324700.0
2014-04-24 09:35:00,23.97,24.22,23.93,24.22,221100.0,21.252,21.4736,21.2165,21.4736,221100.0
2014-04-24 09:40:00,24.2,24.2,24.08,24.12,139100.0,21.4559,21.4559,21.3495,21.385,139100.0
2014-04-24 09:45:00,24.11,24.17,24.02,24.07,144100.0,21.3761,21.4293,21.2963,21.3406,144100.0
2014-04-24 09:50:00,24.06,24.2,24.01,24.18,135500.0,21.3318,21.4559,21.2874,21.4382,135500.0
2014-04-24 09:55:00,24.18,24.21,24.15,24.21,71700.0,21.4382,21.4648,21.4116,21.4648,71700.0
2014-04-24 10:00:00,24.21,24.22,24.13,24.2,151300.0,21.4648,21.4736,21.3938,21.4559,151300.0
2014-04-24 10:05:00,24.19,24.22,24.08,24.15,192700.0,21.447,21.4736,21.3495,21.4116,192700.0
2014-04-24 10:10:00,24.14,24.14,24.06,24.09,95700.0,21.4027,21.4027,21.3318,21.3584,95700.0
2014-04-24 10:15:00,24.09,24.09,24.03,24.04,183900.0,21.3584,21.3584,21.3052,21.314,183900.0
2014-04-24 10:20:00,24.05,24.09,23.99,24.0,159000.0,21.3229,21.3584,21.2697,21.2786,159000.0
2014-04-24 10:25:00,24.01,24.15,24.01,24.15,187100.0,21.2874,21.4116,21.2874,21.4116,187100.0
2014-04-24 10:30:00,24.15,24.25,24.15,24.23,125400.0,21.4116,21.5002,21.4116,21.4825,125400.0
2014-04-24 10:35:00,24.24,24.33,24.23,24.29,74500.0,21.4914,21.5712,21.4825,21.5357,74500.0
2014-04-24 10:40:00,24.29,24.29,24.23,24.26,70800.0,21.5357,21.5357,21.4825,21.5091,70800.0
2014-04-24 10:45:00,24.26,24.3,24.25,24.29,49400.0,21.5091,21.5446,21.5002,21.5357,49400.0
2014-04-24 10:50:00,24.29,24.29,24.2,24.23,62700.0,21.5357,21.5357,21.4559,21.4825,62700.0
2014-04-24 10:55:00,24.23,24.26,24.19,24.19,97300.0,21.4825,21.5091,21.447,21.447,97300.0
2014-04-24 11:00:00,24.2,24.22,24.17,24.2,101600.0,21.4559,21.4736,21.4293,21.4559,101600.0
2014-04-24 11:05:00,24.2,24.2,24.13,24.2,155500.0,21.4559,21.4559,21.3938,21.4559,155500.0
2014-04-24 11:10:00,24.2,24.2,24.14,24.16,66700.0,21.4559,21.4559,21.4027,21.4204,66700.0
2014-04-24 11:15:00,24.17,24.21,24.17,24.19,65300.0,21.4293,21.4648,21.4293,21.447,65300.0
2014-04-24 11:20:00,24.19,24.21,24.15,24.16,57600.0,21.447,21.4648,21.4116,21.4204,57600.0
2014-04-24 11:25:00,24.16,24.18,24.12,24.15,48500.0,21.4204,21.4382,21.385,21.4116,48500.0
2014-04-24 11:30:00,24.14,24.18,24.13,24.14,66700.0,21.4027,21.4382,21.3938,21.4027,66700.0
2014-04-24 11:35:00,24.15,24.2,24.09,24.2,119600.0,21.4116,21.4559,21.3584,21.4559,119600.0
2014-04-24 11:40:00,24.19,24.27,24.16,24.27,169400.0,21.447,21.518,21.4204,21.518,169400.0
2014-04-24 11:45:00,24.27,24.28,24.1,24.12,124600.0,21.518,21.5268,21.3672,21.385,124600.0
2014-04-24 11:50:00,24.11,24.11,23.91,24.06,235300.0,21.3761,21.3761,21.1988,21.3318,235300.0
2014-04-24 11:55:00,24.07,24.22,24.06,24.16,178800.0,21.3406,21.4736,21.3318,21.4204,178800.0
2014-04-24 12:00:00,24.16,24.24,24.16,24.23,67800.0,21.4204,21.4914,21.4204,21.4825,67800.0
2014-04-24 12:05:00,24.23,24.25,24.22,24.23,54100.0,21.4825,21.5002,21.4736,21.4825,54100.0
2014-04-24 12:10:00,24.23,24.29,24.23,24.28,105000.0,21.4825,21.5357,21.4825,21.5268,105000.0
2014-04-24 12:15:00,24.29,24.3,24.22,24.29,69700.0,21.5357,21.5446,21.4736,21.5357,69700.0
2014-04-24 12:20:00,24.29,24.35,24.29,24.3,143100.0,21.5357,21.5889,21.5357,21.5446,143100.0
2014-04-24 12:25:00,24.3,24.36,24.3,24.36,54500.0,21.5446,21.5977,21.5446,21.5977,54500.0
2014-04-24 12:30:00,24.35,24.42,24.35,24.41,106900.0,21.5889,21.6509,21.5889,21.6421,106900.0
2014-04-24 12:35:00,24.42,24.45,24.42,24.43,96700.0,21.6509,21.6775,21.6509,21.6598,96700.0
2014-04-24 12:40:00,24.43,24.44,24.34,24.35,132500.0,21.6598,21.6687,21.58,21.5889,132500.0
2014-04-24 12:45:00,24.34,24.34,24.27,24.28,45900.0,21.58,21.58,21.518,21.5268,45900.0
2014-04-24 12:50:00,24.28,24.31,24.27,24.3,98300.0,21.5268,21.5534,21.518,21.5446,98300.0
2014-04-24 12:55:00,24.31,24.31,24.3,24.3,37900.0,21.5534,21.5534,21.5446,21.5446,37900.0
2014-04-24 13:00:00,24.3,24.31,24.29,24.3,30500.0,21.5446,21.5534,21.5357,21.5446,30500.0
2014-04-24 13:05:00,24.3,24.31,24.23,24.25,58000.0,21.5446,21.5534,21.4825,21.5002,58000.0
2014-04-24 13:10:00,24.25,24.3,24.25,24.29,28400.0,21.5002,21.5446,21.5002,21.5357,28400.0
2014-04-24 13:15:00,24.3,24.3,24.25,24.29,24100.0,21.5446,21.5446,21.5002,21.5357,24100.0
2014-04-24 13:20:00,24.29,24.29,24.27,24.28,32500.0,21.5357,21.5357,21.518,21.5268,32500.0
2014-04-24 13:25:00,24.27,24.29,24.25,24.25,27500.0,21.518,21.5357,21.5002,21.5002,27500.0
2014-04-24 13:30:00,24.25,24.26,24.24,24.25,19000.0,21.5002,21.5091,21.4914,21.5002,19000.0
2014-04-24 13:35:00,24.25,24.27,24.2,24.23,58300.0,21.5002,21.518,21.4559,21.4825,58300.0
2014-04-24 13:40:00,24.22,24.26,24.22,24.26,39800.0,21.4736,21.5091,21.4736,21.5091,39800.0
2014-04-24 13:45:00,24.25,24.26,24.2,24.23,36900.0,21.5002,21.5091,21.4559,21.4825,36900.0
2014-04-24 13:50:00,24.24,24.27,24.23,24.27,72200.0,21.4914,21.518,21.4825,21.518,72200.0
2014-04-24 13:55:00,24.27,24.27,24.2,24.23,134800.0,21.518,21.518,21.4559,21.4825,134800.0
2014-04-24 14:00:00,24.24,24.25,24.23,24.24,43200.0,21.4914,21.5002,21.4825,21.4914,43200.0
2014-04-24 14:05:00,24.25,24.26,24.22,24.22,37900.0,21.5002,21.5091,21.4736,21.4736,37900.0
2014-04-24 14:10:00,24.23,24.29,24.22,24.27,52700.0,21.4825,21.5357,21.4736,21.518,52700.0
2014-04-24 14:15:00,24.27,24.28,24.21,24.22,54400.0,21.518,21.5268,21.4648,21.4736,54400.0
2014-04-24 14:20:00,24.22,24.28,24.22,24.25,39000.0,21.4736,21.5268,21.4736,21.5002,39000.0
2014-04-24 14:25:00,24.25,24.27,24.23,24.26,37100.0,21.5002,21.518,21.4825,21.5091,37100.0
2014-04-24 14:30:00,24.27,24.3,24.26,24.28,49600.0,21.518,21.5446,21.5091,21.5268,49600.0
2014-04-24 14:35:00,24.28,24.3,24.26,24.3,89300.0,21.5268,21.5446,21.5091,21.5446,89300.0
2014-04-24 14:40:00,24.3,24.3,24.27,24.27,100200.0,21.5446,21.5446,21.518,21.518,100200.0
2014-04-24 14:45:00,24.28,24.33,24.28,24.33,66100.0,21.5268,21.5712,21.5268,21.5712,66100.0
2014-04-24 14:50:00,24.33,24.36,24.33,24.36,77600.0,21.5712,21.5977,21.5712,21.5977,77600.0
2014-04-24 14:55:00,24.35,24.38,24.34,24.34,101400.0,21.5889,21.6155,21.58,21.58,101400.0
2014-04-24 15:00:00,24.35,24.4,24.34,24.39,128700.0,21.5889,21.6332,21.58,21.6243,128700.0
2014-04-24 15:05:00,24.4,24.4,24.35,24.35,106400.0,21.6332,21.6332,21.5889,21.5889,106400.0
2014-04-24 15:10:00,24.35,24.37,24.34,24.35,93900.0,21.5889,21.6066,21.58,21.5889,93900.0
2014-04-24 15:15:00,24.35,24.35,24.31,24.35,60600.0,21.5889,21.5889,21.5534,21.5889,60600.0
2014-04-24 15:20:00,24.35,24.35,24.32,24.33,83800.0,21.5889,21.5889,21.5623,21.5712,83800.0
2014-04-24 15:25:00,24.33,24.35,24.32,24.35,77900.0,21.5712,21.5889,21.5623,21.5889,77900.0
2014-04-24 15:30:00,24.35,24.35,24.3,24.31,131400.0,21.5889,21.5889,21.5446,21.5534,131400.0
2014-04-24 15:35:00,24.3,24.31,24.3,24.3,55200.0,21.5446,21.5534,21.5446,21.5446,55200.0
2014-04-24 15:40:00,24.3,24.33,24.3,24.33,94500.0,21.5446,21.5712,21.5446,21.5712,94500.0
2014-04-24 15:45:00,24.33,24.34,24.32,24.33,141600.0,21.5712,21.58,21.5623,21.5712,141600.0
2014-04-24 15:50:00,24.33,24.35,24.27,24.28,279800.0,21.5712,21.5889,21.518,21.5268,279800.0
2014-04-24 15:55:00,24.28,24.29,24.26,24.28,367900.0,21.5268,21.5357,21.5091,21.5268,367900.0
2014-04-25 09:30:00,24.05,24.24,23.97,24.24,167700.0,21.3229,21.4914,21.252,21.4914,167700.0
2014-04-25 09:35:00,24.23,24.43,24.12,24.2,111300.0,21.4825,21.6598,21.385,21.4559,111300.0
2014-04-25 09:40:00,24.2,24.27,24.11,24.25,135200.0,21.4559,21.518,21.3761,21.5002,135200.0
2014-04-25 09:45:00,24.25,24.3,24.15,24.15,76400.0,21.5002,21.5446,21.4116,21.4116,76400.0
2014-04-25 09:50:00,24.16,24.16,24.05,24.1,103300.0,21.4204,21.4204,21.3229,21.3672,103300.0
2014-04-25 09:55:00,24.11,24.15,24.03,24.04,121200.0,21.3761,21.4116,21.3052,21.314,121200.0
2014-04-25 10:00:00,24.04,24.12,24.01,24.12,99700.0,21.314,21.385,21.2874,21.385,99700.0
2014-04-25 10:05:00,24.11,24.15,24.02,24.1,75400.0,21.3761,21.4116,21.2963,21.3672,75400.0
2014-04-25 10:10:00,24.1,24.14,24.09,24.13,102700.0,21.3672,21.4027,21.3584,21.3938,102700.0
2014-04-25 10:15:00,24.13,24.21,24.1,24.12,175300.0,21.3938,21.4648,21.3672,21.385,175300.0
2014-04-25 10:20:00,24.11,24.13,24.02,24.02,208500.0,21.3761,21.3938,21.2963,21.2963,208500.0
2014-04-25 10:25:00,24.03,24.03,24.01,24.03,67700.0,21.3052,21.3052,21.2874,21.3052,67700.0
2014-04-25 10:30:00,24.02,24.03,23.96,23.97,139100.0,21.2963,21.3052,21.2431,21.252,139100.0
2014-04-25 10:35:00,23.97,23.97,23.91,23.96,83000.0,21.252,21.252,21.1988,21.2431,83000.0
2014-04-25 10:40:00,23.97,23.98,23.92,23.97,55200.0,21.252,21.2608,21.2076,21.252,55200.0
2014-04-25 10:45:00,23.97,24.01,23.96,23.97,41500.0,21.252,21.2874,21.2431,21.252,41500.0
2014-04-25 10:50:00,23.98,24.0,23.93,23.95,41200.0,21.2608,21.2786,21.2165,21.2342,41200.0
2014-04-25 10:55:00,23.94,23.94,23.9,23.91,39000.0,21.2254,21.2254,21.1899,21.1988,39000.0
2014-04-25 11:00:00,23.91,23.93,23.88,23.89,67100.0,21.1988,21.2165,21.1722,21.181,67100.0
2014-04-25 11:05:00,23.88,23.9,23.85,23.88,27500.0,21.1722,21.1899,21.1456,21.1722,27500.0
2014-04-25 11:10:00,23.88,23.97,23.88,23.97,55100.0,21.1722,21.252,21.1722,21.252,55100.0
2014-04-25 11:15:00,23.96,24.08,23.96,24.08,41700.0,21.2431,21.3495,21.2431,21.3495,41700.0
2014-04-25 11:20:00,24.09,24.12,24.06,24.09,35800.0,21.3584,21.385,21.3318,21.3584,35800.0
2014-04-25 11:25:00,24.1,24.17,24.1,24.13,42500.0,21.3672,21.4293,21.3672,21.3938,42500.0
2014-04-25 11:30:00,24.14,24.15,24.09,24.09,32200.0,21.4027,21.4116,21.3584,21.3584,32200.0
2014-04-25 11:35:00,24.09,24.15,24.09,24.12,25900.0,21.3584,21.4116,21.3584,21.385,25900.0
2014-04-25 11:40:00,24.13,24.14,24.05,24.07,21800.0,21.3938,21.4027,21.3229,21.3406,21800.0
2014-04-25 11:45:00,24.07,24.08,24.04,24.07,37600.0,21.3406,21.3495,21.314,21.3406,37600.0
2014-04-25 11:50:00,24.06,24.14,24.06,24.12,36200.0,21.3318,21.4027,21.3318,21.385,36200.0
2014-04-25 11:55:00,24.13,24.13,24.08,24.08,19300.0,21.3938,21.3938,21.3495,21.3495,19300.0
2014-04-25 12:00:00,24.08,24.11,24.06,24.09,23900.0,21.3495,21.3761,21.3318,21.3584,23900.0
2014-04-25 12:05:00,24.09,24.11,24.08,24.11,16700.0,21.3584,21.3761,21.3495,21.3761,16700.0
2014-04-25 12:10:00,24.11,24.13,24.07,24.07,22500.0,21.3761,21.3938,21.3406,21.3406,22500.0
2014-04-25 12:15:00,24.07,24.08,24.05,24.06,31100.0,21.3406,21.3495,21.3229,21.3318,31100.0
2014-04-25 12:20:00,24.06,24.06,24.02,24.02,7100.0,21.3318,21.3318,21.2963,21.2963,7100.0
2014-04-25 12:25:00,24.02,24.06,24.02,24.04,27900.0,21.2963,21.3318,21.2963,21.314,27900.0
2014-04-25 12:30:00,24.04,24.07,24.04,24.06,15300.0,21.314,21.3406,21.314,21.3318,15300.0
2014-04-25 12:35:00,24.06,24.06,24.02,24.03,9900.0,21.3318,21.3318,21.2963,21.3052,9900.0
2014-04-25 12:40:00,24.03,24.07,24.03,24.05,33500.0,21.3052,21.3406,21.3052,21.3229,33500.0
2014-04-25 12:45:00,24.05,24.06,24.02,24.04,18500.0,21.3229,21.3318,21.2963,21.314,18500.0
2014-04-25 12:50:00,24.04,24.05,24.02,24.05,17200.0,21.314,21.3229,21.2963,21.3229,17200.0
2014-04-25 12:55:00,24.04,24.06,24.03,24.03,21400.0,21.314,21.3318,21.3052,21.3052,21400.0
2014-04-25 13:00:00,24.03,24.04,24.0,24.01,22800.0,21.3052,21.314,21.2786,21.2874,22800.0
2014-04-25 13:05:00,24.01,24.06,24.01,24.04,24800.0,21.2874,21.3318,21.2874,21.314,24800.0
2014-04-25 13:10:00,24.04,24.06,24.01,24.01,16100.0,21.314,21.3318,21.2874,21.2874,16100.0
2014-04-25 13:15:00,24.01,24.06,24.01,24.06,43200.0,21.2874,21.3318,21.2874,21.3318,43200.0
2014-04-25 13:20:00,24.06,24.06,24.02,24.02,48900.0,21.3318,21.3318,21.2963,21.2963,48900.0
2014-04-25 13:25:00,24.03,24.06,24.03,24.04,10200.0,21.3052,21.3318,21.3052,21.314,10200.0
2014-04-25 13:30:00,24.04,24.05,23.99,23.99,108600.0,21.314,21.3229,21.2697,21.2697,108600.0
2014-04-25 13:35:00,23.99,24.0,23.95,23.97,44300.0,21.2697,21.2786,21.2342,21.252,44300.0
2014-04-25 13:40:00,23.96,24.02,23.96,24.01,24200.0,21.2431,21.2963,21.2431,21.2874,24200.0
2014-04-25 13:45:00,24.02,24.06,24.01,24.02,23100.0,21.2963,21.3318,21.2874,21.2963,23100.0
2014-04-25 13:50:00,24.02,24.05,24.01,24.02,22800.0,21.2963,21.3229,21.2874,21.2963,22800.0
2014-04-25 13:55:00,24.01,24.03,23.98,23.98,27600.0,21.2874,21.3052,21.2608,21.2608,27600.0
2014-04-25 14:00:00,23.97,23.99,23.94,23.95,46400.0,21.252,21.2697,21.2254,21.2342,46400.0
2014-04-25 14:05:00,23.95,23.96,23.91,23.94,98500.0,21.2342,21.2431,21.1988,21.2254,98500.0
2014-04-25 14:10:00,23.94,23.95,23.86,23.87,63100.0,21.2254,21.2342,21.1544,21.1633,63100.0
2014-04-25 14:15:00,23.88,23.89,23.86,23.88,16700.0,21.1722,21.181,21.1544,21.1722,16700.0
2014-04-25 14:20:00,23.89,23.91,23.87,23.91,24600.0,21.181,21.1988,21.1633,21.1988,24600.0
2014-04-25 14:25:00,23.91,23.92,23.88,23.89,15700.0,21.1988,21.2076,21.1722,21.181,15700.0
2014-04-25 14:30:00,23.88,23.89,23.86,23.89,41400.0,21.1722,21.181,21.1544,21.181,41400.0
2014-04-25 14:35:00,23.89,23.93,23.89,23.92,17200.0,21.181,21.2165,21.181,21.2076,17200.0
2014-04-25 14:40:00,23.93,23.93,23.9,23.91,14300.0,21.2165,21.2165,21.1899,21.1988,14300.0
2014-04-25 14:45:00,23.91,23.91,23.88,23.88,17300.0,21.1988,21.1988,21.1722,21.1722,17300.0
2014-04-25 14:50:00,23.89,23.9,23.88,23.88,27600.0,21.181,21.1899,21.1722,21.1722,27600.0
2014-04-25 14:55:00,23.88,23.89,23.85,23.86,27400.0,21.1722,21.181,21.1456,21.1544,27400.0
2014-04-25 15:00:00,23.86,23.9,23.86,23.9,36400.0,21.1544,21.1899,21.1544,21.1899,36400.0
2014-04-25 15:05:00,23.9,23.9,23.88,23.9,26700.0,21.1899,21.1899,21.1722,21.1899,26700.0
2014-04-25 15:10:00,23.89,23.9,23.88,23.89,30400.0,21.181,21.1899,21.1722,21.181,30400.0
2014-04-25 15:15:00,23.89,23.94,23.89,23.93,73700.0,21.181,21.2254,21.181,21.2165,73700.0
2014-04-25 15:20:00,23.93,23.95,23.93,23.94,32500.0,21.2165,21.2342,21.2165,21.2254,32500.0
2014-04-25 15:25:00,23.95,24.05,23.95,24.03,157000.0,21.2342,21.3229,21.2342,21.3052,157000.0
2014-04-25 15:30:00,24.03,24.06,23.99,23.99,80500.0,21.3052,21.3318,21.2697,21.2697,80500.0
2014-04-25 15:35:00,23.99,24.02,23.98,24.02,131600.0,21.2697,21.2963,21.2608,21.2963,131600.0
2014-04-25 15:40:00,24.02,24.02,24.0,24.02,111000.0,21.2963,21.2963,21.2786,21.2963,111000.0
2014-04-25 15:45:00,24.01,24.03,23.98,23.99,155600.0,21.2874,21.3052,21.2608,21.2697,155600.0
2014-04-25 15:50:00,23.99,23.99,23.97,23.98,42500.0,21.2697,21.2697,21.252,21.2608,42500.0
2014-04-25 15:55:00,23.97,23.98,23.94,23.94,237200.0,21.252,21.2608,21.2254,21.2254,237200.0
2014-04-28 09:30:00,24.04,24.14,24.04,24.09,82700.0,21.314,21.4027,21.314,21.3584,82700.0
2014-04-28 09:35:00,24.1,24.1,23.91,23.91,52600.0,21.3672,21.3672,21.1988,21.1988,52600.0
2014-04-28 09:40:00,23.91,23.94,23.86,23.93,48100.0,21.1988,21.2254,21.1544,21.2165,48100.0
2014-04-28 09:45:00,23.92,23.98,23.92,23.95,123900.0,21.2076,21.2608,21.2076,21.2342,123900.0
2014-04-28 09:50:00,23.95,24.0,23.9,23.98,130500.0,21.2342,21.2786,21.1899,21.2608,130500.0
2014-04-28 09:55:00,23.97,24.09,23.97,24.08,16300.0,21.252,21.3584,21.252,21.3495,16300.0
2014-04-28 10:00:00,24.08,24.15,24.07,24.1,105000.0,21.3495,21.4116,21.3406,21.3672,105000.0
2014-04-28 10:05:00,24.09,24.09,24.01,24.06,91600.0,21.3584,21.3584,21.2874,21.3318,91600.0
2014-04-28 10:10:00,24.06,24.09,24.0,24.09,70800.0,21.3318,21.3584,21.2786,21.3584,70800.0
2014-04-28 10:15:00,24.09,24.15,24.09,24.13,36800.0,21.3584,21.4116,21.3584,21.3938,36800.0
2014-04-28 10:20:00,24.13,24.17,24.11,24.14,58200.0,21.3938,21.4293,21.3761,21.4027,58200.0
2014-04-28 10:25:00,24.14,24.16,24.1,24.13,17800.0,21.4027,21.4204,21.3672,21.3938,17800.0
2014-04-28 10:30:00,24.13,24.18,24.13,24.16,37500.0,21.3938,21.4382,21.3938,21.4204,37500.0
2014-04-28 10:35:00,24.16,24.18,24.11,24.13,36400.0,21.4204,21.4382,21.3761,21.3938,36400.0
2014-04-28 10:40:00,24.13,24.13,24.08,24.1,30100.0,21.3938,21.3938,21.3495,21.3672,30100.0
2014-04-28 10:45:00,24.11,24.11,24.03,24.03,61200.0,21.3761,21.3761,21.3052,21.3052,61200.0
2014-04-28 10:50:00,24.02,24.03,23.96,23.97,34800.0,21.2963,21.3052,21.2431,21.252,34800.0
2014-04-28 10:55:00,23.97,23.97,23.95,23.96,19300.0,21.252,21.252,21.2342,21.2431,19300.0
2014-04-28 11:00:00,23.96,23.98,23.94,23.96,18100.0,21.2431,21.2608,21.2254,21.2431,18100.0
2014-04-28 11:05:00,23.96,23.99,23.93,23.95,45600.0,21.2431,21.2697,21.2165,21.2342,45600.0
2014-04-28 11:10:00,23.95,23.97,23.94,23.94,23000.0,21.2342,21.252,21.2254,21.2254,23000.0
2014-04-28 11:15:00,23.93,23.93,23.91,23.92,39700.0,21.2165,21.2165,21.1988,21.2076,39700.0
2014-04-28 11:20:00,23.92,23.94,23.85,23.85,36800.0,21.2076,21.2254,21.1456,21.1456,36800.0
2014-04-28 11:25:00,23.85,23.87,23.81,23.82,63000.0,21.1456,21.1633,21.1101,21.119,63000.0
2014-04-28 11:30:00,23.81,23.85,23.81,23.82,21000.0,21.1101,21.1456,21.1101,21.119,21000.0
2014-04-28 11:35:00,23.83,23.85,23.81,23.84,24400.0,21.1278,21.1456,21.1101,21.1367,24400.0
2014-04-28 11:40:00,23.85,23.88,23.84,23.84,23400.0,21.1456,21.1722,21.1367,21.1367,23400.0
2014-04-28 11:45:00,23.84,23.86,23.8,23.82,18900.0,21.1367,21.1544,21.1012,21.119,18900.0
2014-04-28 11:50:00,23.82,23.85,23.8,23.81,25800.0,21.119,21.1456,21.1012,21.1101,25800.0
2014-04-28 11:55:00,23.82,23.86,23.78,23.79,43200.0,21.119,21.1544,21.0835,21.0924,43200.0
2014-04-28 12:00:00,23.79,23.82,23.78,23.8,41800.0,21.0924,21.119,21.0835,21.1012,41800.0
2014-04-28 12:05:00,23.79,23.8,23.72,23.72,27600.0,21.0924,21.1012,21.0303,21.0303,27600.0
2014-04-28 12:10:00,23.73,23.79,23.73,23.78,30900.0,21.0392,21.0924,21.0392,21.0835,30900.0
2014-04-28 12:15:00,23.79,23.84,23.79,23.84,11300.0,21.0924,21.1367,21.0924,21.1367,11300.0
2014-04-28 12:20:00,23.84,23.85,23.79,23.79,16500.0,21.1367,21.1456,21.0924,21.0924,16500.0
2014-04-28 12:25:00,23.8,23.81,23.76,23.8,24000.0,21.1012,21.1101,21.0658,21.1012,24000.0
2014-04-28 12:30:00,23.8,23.82,23.79,23.81,17900.0,21.1012,21.119,21.0924,21.1101,17900.0
2014-04-28 12:35:00,23.81,23.81,23.76,23.76,12600.0,21.1101,21.1101,21.0658,21.0658,12600.0
2014-04-28 12:40:00,23.76,23.83,23.76,23.79,28800.0,21.0658,21.1278,21.0658,21.0924,28800.0
2014-04-28 12:45:00,23.79,23.81,23.79,23.8,13200.0,21.0924,21.1101,21.0924,21.1012,13200.0
2014-04-28 12:50:00,23.8,23.81,23.78,23.81,47000.0,21.1012,21.1101,21.0835,21.1101,47000.0
2014-04-28 12:55:00,23.81,23.83,23.79,23.8,23700.0,21.1101,21.1278,21.0924,21.1012,23700.0
2014-04-28 13:00:00,23.8,23.8,23.7,23.7,100000.0,21.1012,21.1012,21.0126,21.0126,100000.0
2014-04-28 13:05:00,23.69,23.7,23.63,23.63,81500.0,21.0037,21.0126,20.9505,20.9505,81500.0
2014-04-28 13:10:00,23.64,23.67,23.62,23.65,71400.0,20.9594,20.986,20.9417,20.9683,71400.0
2014-04-28 13:15:00,23.66,23.7,23.63,23.66,73000.0,20.9771,21.0126,20.9505,20.9771,73000.0
2014-04-28 13:20:00,23.65,23.65,23.52,23.53,115000.0,20.9683,20.9683,20.853,20.8619,115000.0
2014-04-28 13:25:00,23.53,23.59,23.51,23.59,65100.0,20.8619,20.9151,20.8441,20.9151,65100.0
2014-04-28 13:30:00,23.6,23.61,23.51,23.51,72800.0,20.9239,20.9328,20.8441,20.8441,72800.0
2014-04-28 13:35:00,23.51,23.55,23.5,23.53,54800.0,20.8441,20.8796,20.8353,20.8619,54800.0
2014-04-28 13:40:00,23.53,23.6,23.53,23.59,43300.0,20.8619,20.9239,20.8619,20.9151,43300.0
2014-04-28 13:45:00,23.59,23.61,23.58,23.6,71900.0,20.9151,20.9328,20.9062,20.9239,71900.0
2014-04-28 13:50:00,23.6,23.62,23.59,23.59,129700.0,20.9239,20.9417,20.9151,20.9151,129700.0
2014-04-28 13:55:00,23.6,23.63,23.56,23.56,43500.0,20.9239,20.9505,20.8885,20.8885,43500.0
2014-04-28 14:00:00,23.56,23.57,23.51,23.55,73100.0,20.8885,20.8973,20.8441,20.8796,73100.0
2014-04-28 14:05:00,23.55,23.58,23.51,23.58,44500.0,20.8796,20.9062,20.8441,20.9062,44500.0
2014-04-28 14:10:00,23.58,23.62,23.58,23.61,23300.0,20.9062,20.9417,20.9062,20.9328,23300.0
2014-04-28 14:15:00,23.61,23.65,23.59,23.65,29500.0,20.9328,20.9683,20.9151,20.9683,29500.0
2014-04-28 14:20:00,23.65,23.73,23.64,23.72,46000.0,20.9683,21.0392,20.9594,21.0303,46000.0
2014-04-28 14:25:00,23.73,23.74,23.7,23.73,28000.0,21.0392,21.0481,21.0126,21.0392,28000.0
2014-04-28 14:30:00,23.74,23.77,23.71,23.74,41000.0,21.0481,21.0747,21.0215,21.0481,41000.0
2014-04-28 14:35:00,23.73,23.77,23.71,23.75,29500.0,21.0392,21.0747,21.0215,21.0569,29500.0
2014-04-28 14:40:00,23.74,23.74,23.68,23.69,25700.0,21.0481,21.0481,20.9949,21.0037,25700.0
2014-04-28 14:45:00,23.69,23.77,23.68,23.75,27500.0,21.0037,21.0747,20.9949,21.0569,27500.0
2014-04-28 14:50:00,23.75,23.76,23.73,23.75,26000.0,21.0569,21.0658,21.0392,21.0569,26000.0
2014-04-28 14:55:00,23.74,23.75,23.72,23.72,13000.0,21.0481,21.0569,21.0303,21.0303,13000.0
2014-04-28 15:00:00,23.72,23.77,23.72,23.77,48800.0,21.0303,21.0747,21.0303,21.0747,48800.0
2014-04-28 15:05:00,23.76,23.82,23.74,23.8,76300.0,21.0658,21.119,21.0481,21.1012,76300.0
2014-04-28 15:10:00,23.8,23.86,23.79,23.86,40400.0,21.1012,21.1544,21.0924,21.1544,40400.0
2014-04-28 15:15:00,23.86,23.89,23.83,23.89,107800.0,21.1544,21.181,21.1278,21.181,107800.0
2014-04-28 15:20:00,23.88,23.92,23.86,23.9,67400.0,21.1722,21.2076,21.1544,21.1899,67400.0
2014-04-28 15:25:00,23.9,23.91,23.87,23.88,51300.0,21.1899,21.1988,21.1633,21.1722,51300.0
2014-04-28 15:30:00,23.88,23.93,23.88,23.92,127800.0,21.1722,21.2165,21.1722,21.2076,127800.0
2014-04-28 15:35:00,23.93,23.96,23.92,23.94,117500.0,21.2165,21.2431,21.2076,21.2254,117500.0
2014-04-28 15:40:00,23.94,23.96,23.92,23.96,183900.0,21.2254,21.2431,21.2076,21.2431,183900.0
2014-04-28 15:45:00,23.95,23.95,23.88,23.88,80300.0,21.2342,21.2342,21.1722,21.1722,80300.0
2014-04-28 15:50:00,23.89,23.89,23.87,23.87,132400.0,21.181,21.181,21.1633,21.1633,132400.0
2014-04-28 15:55:00,23.87,23.87,23.84,23.85,231900.0,21.1633,21.1633,21.1367,21.1456,231900.0
2014-04-29 09:30:00,23.89,23.93,23.73,23.77,212800.0,21.181,21.2165,21.0392,21.0747,212800.0
2014-04-29 09:35:00,23.79,23.82,23.62,23.78,93000.0,21.0924,21.119,20.9417,21.0835,93000.0
2014-04-29 09:40:00,23.79,23.84,23.67,23.7,114100.0,21.0924,21.1367,20.986,21.0126,114100.0
2014-04-29 09:45:00,23.69,23.84,23.67,23.83,60800.0,21.0037,21.1367,20.986,21.1278,60800.0
2014-04-29 09:50:00,23.83,23.85,23.78,23.82,67300.0,21.1278,21.1456,21.0835,21.119,67300.0
2014-04-29 09:55:00,23.82,23.88,23.78,23.82,73700.0,21.119,21.1722,21.0835,21.119,73700.0
2014-04-29 10:00:00,23.83,23.89,23.78,23.85,81800.0,21.1278,21.181,21.0835,21.1456,81800.0
2014-04-29 10:05:00,23.84,23.87,23.79,23.79,59800.0,21.1367,21.1633,21.0924,21.0924,59800.0
2014-04-29 10:10:00,23.78,23.82,23.77,23.78,44100.0,21.0835,21.119,21.0747,21.0835,44100.0
2014-04-29 10:15:00,23.77,23.78,23.73,23.74,54900.0,21.0747,21.0835,21.0392,21.0481,54900.0
2014-04-29 10:20:00,23.73,23.73,23.67,23.68,32900.0,21.0392,21.0392,20.986,20.9949,32900.0
2014-04-29 10:25:00,23.69,23.7,23.65,23.68,72400.0,21.0037,21.0126,20.9683,20.9949,72400.0
2014-04-29 10:30:00,23.68,23.72,23.68,23.69,20500.0,20.9949,21.0303,20.9949,21.0037,20500.0
2014-04-29 10:35:00,23.69,23.76,23.68,23.76,39300.0,21.0037,21.0658,20.9949,21.0658,39300.0
2014-04-29 10:40:00,23.76,23.81,23.76,23.79,49200.0,21.0658,21.1101,21.0658,21.0924,49200.0
2014-04-29 10:45:00,23.79,23.84,23.78,23.8,75700.0,21.0924,21.1367,21.0835,21.1012,75700.0
2014-04-29 10:50:00,23.8,23.85,23.77,23.77,115600.0,21.1012,21.1456,21.0747,21.0747,115600.0
2014-04-29 10:55:00,23.78,23.79,23.76,23.76,73400.0,21.0835,21.0924,21.0658,21.0658,73400.0
2014-04-29 11:00:00,23.77,23.83,23.76,23.82,30500.0,21.0747,21.1278,21.0658,21.119,30500.0
2014-04-29 11:05:00,23.81,23.82,23.8,23.81,25000.0,21.1101,21.119,21.1012,21.1101,25000.0
2014-04-29 11:10:00,23.82,23.82,23.77,23.77,20300.0,21.119,21.119,21.0747,21.0747,20300.0
2014-04-29 11:15:00,23.77,23.79,23.75,23.78,30100.0,21.0747,21.0924,21.0569,21.0835,30100.0
2014-04-29 11:20:00,23.79,23.83,23.79,23.82,38300.0,21.0924,21.1278,21.0924,21.119,38300.0
2014-04-29 11:25:00,23.83,23.86,23.82,23.85,49600.0,21.1278,21.1544,21.119,21.1456,49600.0
2014-04-29 11:30:00,23.85,23.88,23.83,23.87,105400.0,21.1456,21.1722,21.1278,21.1633,105400.0
2014-04-29 11:35:00,23.87,23.98,23.87,23.96,124800.0,21.1633,21.2608,21.1633,21.2431,124800.0
2014-04-29 11:40:00,23.97,23.98,23.92,23.92,39100.0,21.252,21.2608,21.2076,21.2076,39100.0
2014-04-29 11:45:00,23.92,23.94,23.88,23.93,20400.0,21.2076,21.2254,21.1722,21.2165,20400.0
2014-04-29 11:50:00,23.94,23.96,23.91,23.93,33400.0,21.2254,21.2431,21.1988,21.2165,33400.0
2014-04-29 11:55:00,23.94,24.0,23.94,23.99,98300.0,21.2254,21.2786,21.2254,21.2697,98300.0
2014-04-29 12:00:00,23.99,24.0,23.95,23.96,24400.0,21.2697,21.2786,21.2342,21.2431,24400.0
2014-04-29 12:05:00,23.96,23.98,23.95,23.96,14900.0,21.2431,21.2608,21.2342,21.2431,14900.0
2014-04-29 12:10:00,23.95,23.97,23.95,23.96,8700.0,21.2342,21.252,21.2342,21.2431,8700.0
2014-04-29 12:15:00,23.96,23.96,23.93,23.94,10000.0,21.2431,21.2431,21.2165,21.2254,10000.0
2014-04-29 12:20:00,23.93,23.99,23.93,23.96,25000.0,21.2165,21.2697,21.2165,21.2431,25000.0
2014-04-29 12:25:00,23.96,23.97,23.94,23.96,15800.0,21.2431,21.252,21.2254,21.2431,15800.0
2014-04-29 12:30:00,23.96,23.98,23.95,23.97,33800.0,21.2431,21.2608,21.2342,21.252,33800.0
2014-04-29 12:35:00,23.97,23.98,23.96,23.96,18100.0,21.252,21.2608,21.2431,21.2431,18100.0
2014-04-29 12:40:00,23.96,23.98,23.95,23.97,16100.0,21.2431,21.2608,21.2342,21.252,16100.0
2014-04-29 12:45:00,23.98,23.99,23.96,23.99,48000.0,21.2608,21.2697,21.2431,21.2697,48000.0
2014-04-29 12:50:00,23.99,24.05,23.98,24.04,105600.0,21.2697,21.3229,21.2608,21.314,105600.0
2014-04-29 12:55:00,24.04,24.08,24.04,24.07,44300.0,21.314,21.3495,21.314,21.3406,44300.0
2014-04-29 13:00:00,24.07,24.07,24.05,24.07,35900.0,21.3406,21.3406,21.3229,21.3406,35900.0
2014-04-29 13:05:00,24.07,24.09,24.06,24.08,42100.0,21.3406,21.3584,21.3318,21.3495,42100.0
2014-04-29 13:10:00,24.09,24.1,24.07,24.09,56000.0,21.3584,21.3672,21.3406,21.3584,56000.0
2014-04-29 13:15:00,24.09,24.12,24.08,24.11,46400.0,21.3584,21.385,21.3495,21.3761,46400.0
2014-04-29 13:20:00,24.12,24.12,24.09,24.12,58700.0,21.385,21.385,21.3584,21.385,58700.0
2014-04-29 13:25:00,24.12,24.12,24.1,24.11,47900.0,21.385,21.385,21.3672,21.3761,47900.0
2014-04-29 13:30:00,24.11,24.11,24.09,24.1,45500.0,21.3761,21.3761,21.3584,21.3672,45500.0
2014-04-29 13:35:00,24.1,24.15,24.09,24.11,103500.0,21.3672,21.4116,21.3584,21.3761,103500.0
2014-04-29 13:40:00,24.11,24.13,24.07,24.08,42500.0,21.3761,21.3938,21.3406,21.3495,42500.0
2014-04-29 13:45:00,24.09,24.11,24.08,24.1,25100.0,21.3584,21.3761,21.3495,21.3672,25100.0
2014-04-29 13:50:00,24.11,24.15,24.11,24.14,28700.0,21.3761,21.4116,21.3761,21.4027,28700.0
2014-04-29 13:55:00,24.14,24.15,24.12,24.14,30600.0,21.4027,21.4116,21.385,21.4027,30600.0
2014-04-29 14:00:00,24.14,24.14,24.11,24.11,27900.0,21.4027,21.4027,21.3761,21.3761,27900.0
2014-04-29 14:05:00,24.12,24.12,24.08,24.11,17600.0,21.385,21.385,21.3495,21.3761,17600.0
2014-04-29 14:10:00,24.11,24.11,24.08,24.09,20200.0,21.3761,21.3761,21.3495,21.3584,20200.0
2014-04-29 14:15:00,24.08,24.11,24.08,24.11,29800.0,21.3495,21.3761,21.3495,21.3761,29800.0
2014-04-29 14:20:00,24.11,24.12,24.1,24.11,37400.0,21.3761,21.385,21.3672,21.3761,37400.0
2014-04-29 14:25:00,24.11,24.11,24.07,24.09,47000.0,21.3761,21.3761,21.3406,21.3584,47000.0
2014-04-29 14:30:00,24.09,24.1,24.08,24.09,15300.0,21.3584,21.3672,21.3495,21.3584,15300.0
2014-04-29 14:35:00,24.1,24.14,24.09,24.14,64700.0,21.3672,21.4027,21.3584,21.4027,64700.0
2014-04-29 14:40:00,24.14,24.15,24.13,24.14,20700.0,21.4027,21.4116,21.3938,21.4027,20700.0
2014-04-29 14:45:00,24.14,24.16,24.14,24.16,35500.0,21.4027,21.4204,21.4027,21.4204,35500.0
2014-04-29 14:50:00,24.16,24.16,24.14,24.15,48200.0,21.4204,21.4204,21.4027,21.4116,48200.0
2014-04-29 14:55:00,24.14,24.17,24.13,24.16,37500.0,21.4027,21.4293,21.3938,21.4204,37500.0
2014-04-29 15:00:00,24.17,24.17,24.14,24.15,53600.0,21.4293,21.4293,21.4027,21.4116,53600.0
2014-04-29 15:05:00,24.15,24.17,24.14,24.17,32700.0,21.4116,21.4293,21.4027,21.4293,32700.0
2014-04-29 15:10:00,24.17,24.18,24.16,24.18,70900.0,21.4293,21.4382,21.4204,21.4382,70900.0
2014-04-29 15:15:00,24.18,24.2,24.18,24.2,85900.0,21.4382,21.4559,21.4382,21.4559,85900.0
2014-04-29 15:20:00,24.2,24.2,24.18,24.2,53900.0,21.4559,21.4559,21.4382,21.4559,53900.0
2014-04-29 15:25:00,24.2,24.22,24.19,24.21,24800.0,21.4559,21.4736,21.447,21.4648,24800.0
2014-04-29 15:30:00,24.21,24.21,24.19,24.2,78400.0,21.4648,21.4648,21.447,21.4559,78400.0
2014-04-29 15:35:00,24.2,24.21,24.18,24.19,59700.0,21.4559,21.4648,21.4382,21.447,59700.0
2014-04-29 15:40:00,24.19,24.2,24.17,24.18,65200.0,21.447,21.4559,21.4293,21.4382,65200.0
2014-04-29 15:45:00,24.18,24.2,24.17,24.2,90500.0,21.4382,21.4559,21.4293,21.4559,90500.0
2014-04-29 15:50:00,24.2,24.2,24.19,24.2,59500.0,21.4559,21.4559,21.447,21.4559,59500.0
2014-04-29 15:55:00,24.2,24.2,24.19,24.19,134600.0,21.4559,21.4559,21.447,21.447,134600.0
2014-04-30 09:30:00,24.22,24.25,24.08,24.25,94100.0,21.4736,21.5002,21.3495,21.5002,94100.0
2014-04-30 09:35:00,24.24,24.29,24.19,24.24,123900.0,21.4914,21.5357,21.447,21.4914,123900.0
2014-04-30 09:40:00,24.23,24.26,24.12,24.23,54900.0,21.4825,21.5091,21.385,21.4825,54900.0
2014-04-30 09:45:00,24.21,24.34,24.2,24.33,64600.0,21.4648,21.58,21.4559,21.5712,64600.0
2014-04-30 09:50:00,24.33,24.35,24.17,24.18,117100.0,21.5712,21.5889,21.4293,21.4382,117100.0
2014-04-30 09:55:00,24.18,24.19,24.12,24.13,63800.0,21.4382,21.447,21.385,21.3938,63800.0
2014-04-30 10:00:00,24.13,24.13,23.99,24.0,104700.0,21.3938,21.3938,21.2697,21.2786,104700.0
2014-04-30 10:05:00,24.0,24.11,23.99,24.09,60400.0,21.2786,21.3761,21.2697,21.3584,60400.0
2014-04-30 10:10:00,24.1,24.12,24.08,24.09,124700.0,21.3672,21.385,21.3495,21.3584,124700.0
2014-04-30 10:15:00,24.1,24.18,24.1,24.17,40400.0,21.3672,21.4382,21.3672,21.4293,40400.0
2014-04-30 10:20:00,24.17,24.18,24.14,24.16,31800.0,21.4293,21.4382,21.4027,21.4204,31800.0
2014-04-30 10:25:00,24.16,24.2,24.15,24.19,20800.0,21.4204,21.4559,21.4116,21.447,20800.0
2014-04-30 10:30:00,24.2,24.25,24.19,24.19,40100.0,21.4559,21.5002,21.447,21.447,40100.0
2014-04-30 10:35:00,24.18,24.2,24.17,24.18,20100.0,21.4382,21.4559,21.4293,21.4382,20100.0
2014-04-30 10:40:00,24.17,24.18,24.11,24.12,33000.0,21.4293,21.4382,21.3761,21.385,33000.0
2014-04-30 10:45:00,24.11,24.14,24.1,24.13,50500.0,21.3761,21.4027,21.3672,21.3938,50500.0
2014-04-30 10:50:00,24.13,24.2,24.13,24.16,40400.0,21.3938,21.4559,21.3938,21.4204,40400.0
2014-04-30 10:55:00,24.16,24.17,24.13,24.14,25500.0,21.4204,21.4293,21.3938,21.4027,25500.0
2014-04-30 11:00:00,24.14,24.15,24.08,24.08,57900.0,21.4027,21.4116,21.3495,21.3495,57900.0
2014-04-30 11:05:00,24.08,24.09,24.02,24.03,59500.0,21.3495,21.3584,21.2963,21.3052,59500.0
2014-04-30 11:10:00,24.03,24.03,24.0,24.0,42800.0,21.3052,21.3052,21.2786,21.2786,42800.0
2014-04-30 11:15:00,24.0,24.01,23.96,23.99,157600.0,21.2786,21.2874,21.2431,21.2697,157600.0
2014-04-30 11:20:00,23.99,24.01,23.96,23.99,91900.0,21.2697,21.2874,21.2431,21.2697,91900.0
2014-04-30 11:25:00,24.0,24.04,23.98,23.99,56000.0,21.2786,21.314,21.2608,21.2697,56000.0
2014-04-30 11:30:00,23.99,24.05,23.99,24.02,55200.0,21.2697,21.3229,21.2697,21.2963,55200.0
2014-04-30 11:35:00,24.03,24.03,23.96,23.99,38200.0,21.3052,21.3052,21.2431,21.2697,38200.0
2014-04-30 11:40:00,23.99,24.04,23.99,24.01,24300.0,21.2697,21.314,21.2697,21.2874,24300.0
2014-04-30 11:45:00,24.02,24.03,23.96,23.96,43100.0,21.2963,21.3052,21.2431,21.2431,43100.0
2014-04-30 11:50:00,23.96,24.03,23.96,24.03,30600.0,21.2431,21.3052,21.2431,21.3052,30600.0
2014-04-30 11:55:00,24.02,24.03,23.97,23.99,41000.0,21.2963,21.3052,21.252,21.2697,41000.0
2014-04-30 12:00:00,24.0,24.01,23.99,23.99,13900.0,21.2786,21.2874,21.2697,21.2697,13900.0
2014-04-30 12:05:00,23.99,24.03,23.99,24.03,14100.0,21.2697,21.3052,21.2697,21.3052,14100.0
2014-04-30 12:10:00,24.02,24.05,24.01,24.04,20200.0,21.2963,21.3229,21.2874,21.314,20200.0
2014-04-30 12:15:00,24.04,24.06,24.03,24.05,22600.0,21.314,21.3318,21.3052,21.3229,22600.0
2014-04-30 12:20:00,24.05,24.08,24.04,24.06,19200.0,21.3229,21.3495,21.314,21.3318,19200.0
2014-04-30 12:25:00,24.05,24.08,24.05,24.07,12800.0,21.3229,21.3495,21.3229,21.3406,12800.0
2014-04-30 12:30:00,24.07,24.07,24.05,24.06,20500.0,21.3406,21.3406,21.3229,21.3318,20500.0
2014-04-30 12:35:00,24.07,24.09,24.05,24.09,16700.0,21.3406,21.3584,21.3229,21.3584,16700.0
2014-04-30 12:40:00,24.09,24.09,24.05,24.05,21700.0,21.3584,21.3584,21.3229,21.3229,21700.0
2014-04-30 12:45:00,24.06,24.08,24.06,24.07,12900.0,21.3318,21.3495,21.3318,21.3406,12900.0
2014-04-30 12:50:00,24.08,24.11,24.08,24.1,25600.0,21.3495,21.3761,21.3495,21.3672,25600.0
2014-04-30 12:55:00,24.11,24.12,24.09,24.1,40100.0,21.3761,21.385,21.3584,21.3672,40100.0
2014-04-30 13:00:00,24.1,24.1,24.08,24.09,27400.0,21.3672,21.3672,21.3495,21.3584,27400.0
2014-04-30 13:05:00,24.1,24.12,24.1,24.11,13100.0,21.3672,21.385,21.3672,21.3761,13100.0
2014-04-30 13:10:00,24.11,24.13,24.11,24.11,12800.0,21.3761,21.3938,21.3761,21.3761,12800.0
2014-04-30 13:15:00,24.11,24.13,24.1,24.12,19200.0,21.3761,21.3938,21.3672,21.385,19200.0
2014-04-30 13:20:00,24.12,24.13,24.1,24.11,28200.0,21.385,21.3938,21.3672,21.3761,28200.0
2014-04-30 13:25:00,24.11,24.11,24.07,24.08,15200.0,21.3761,21.3761,21.3406,21.3495,15200.0
2014-04-30 13:30:00,24.07,24.11,24.06,24.11,24900.0,21.3406,21.3761,21.3318,21.3761,24900.0
2014-04-30 13:35:00,24.11,24.13,24.11,24.11,22400.0,21.3761,21.3938,21.3761,21.3761,22400.0
2014-04-30 13:40:00,24.1,24.13,24.1,24.13,14800.0,21.3672,21.3938,21.3672,21.3938,14800.0
2014-04-30 13:45:00,24.12,24.13,24.1,24.1,22600.0,21.385,21.3938,21.3672,21.3672,22600.0
2014-04-30 13:50:00,24.1,24.13,24.1,24.12,17300.0,21.3672,21.3938,21.3672,21.385,17300.0
2014-04-30 13:55:00,24.12,24.15,24.12,24.13,15800.0,21.385,21.4116,21.385,21.3938,15800.0
2014-04-30 14:00:00,24.13,24.19,24.1,24.18,57100.0,21.3938,21.447,21.3672,21.4382,57100.0
2014-04-30 14:05:00,24.18,24.19,24.11,24.14,43300.0,21.4382,21.447,21.3761,21.4027,43300.0
2014-04-30 14:10:00,24.13,24.16,24.08,24.1,69200.0,21.3938,21.4204,21.3495,21.3672,69200.0
2014-04-30 14:15:00,24.09,24.16,24.09,24.15,30400.0,21.3584,21.4204,21.3584,21.4116,30400.0
2014-04-30 14:20:00,24.15,24.21,24.12,24.21,51300.0,21.4116,21.4648,21.385,21.4648,51300.0
2014-04-30 14:25:00,24.2,24.21,24.18,24.2,53000.0,21.4559,21.4648,21.4382,21.4559,53000.0
2014-04-30 14:30:00,24.2,24.22,24.16,24.17,60600.0,21.4559,21.4736,21.4204,21.4293,60600.0
2014-04-30 14:35:00,24.17,24.19,24.13,24.13,31200.0,21.4293,21.447,21.3938,21.3938,31200.0
2014-04-30 14:40:00,24.13,24.16,24.13,24.14,34400.0,21.3938,21.4204,21.3938,21.4027,34400.0
2014-04-30 14:45:00,24.14,24.19,24.14,24.18,35300.0,21.4027,21.447,21.4027,21.4382,35300.0
2014-04-30 14:50:00,24.18,24.21,24.17,24.2,86800.0,21.4382,21.4648,21.4293,21.4559,86800.0
2014-04-30 14:55:00,24.21,24.21,24.16,24.18,101400.0,21.4648,21.4648,21.4204,21.4382,101400.0
2014-04-30 15:00:00,24.18,24.19,24.16,24.16,25700.0,21.4382,21.447,21.4204,21.4204,25700.0
2014-04-30 15:05:00,24.17,24.18,24.16,24.16,17900.0,21.4293,21.4382,21.4204,21.4204,17900.0
2014-04-30 15:10:00,24.16,24.19,24.16,24.17,23200.0,21.4204,21.447,21.4204,21.4293,23200.0
2014-04-30 15:15:00,24.17,24.17,24.1,24.13,40800.0,21.4293,21.4293,21.3672,21.3938,40800.0
2014-04-30 15:20:00,24.14,24.14,24.11,24.11,41800.0,21.4027,21.4027,21.3761,21.3761,41800.0
2014-04-30 15:25:00,24.11,24.13,24.11,24.13,113900.0,21.3761,21.3938,21.3761,21.3938,113900.0
2014-04-30 15:30:00,24.13,24.16,24.13,24.15,76500.0,21.3938,21.4204,21.3938,21.4116,76500.0
2014-04-30 15:35:00,24.14,24.15,24.14,24.15,29300.0,21.4027,21.4116,21.4027,21.4116,29300.0
2014-04-30 15:40:00,24.15,24.16,24.13,24.16,114500.0,21.4116,21.4204,21.3938,21.4204,114500.0
2014-04-30 15:45:00,24.16,24.17,24.11,24.14,209700.0,21.4204,21.4293,21.3761,21.4027,209700.0
2014-04-30 15:50:00,24.14,24.16,24.13,24.16,112900.0,21.4027,21.4204,21.3938,21.4204,112900.0
2014-04-30 15:55:00,24.16,24.18,24.15,24.16,278700.0,21.4204,21.4382,21.4116,21.4204,278700.0
2014-05-01 09:30:00,24.17,24.38,24.17,24.27,187700.0,21.4293,21.6155,21.4293,21.518,187700.0
2014-05-01 09:35:00,24.29,24.49,24.29,24.49,208000.0,21.5357,21.713,21.5357,21.713,208000.0
2014-05-01 09:40:00,24.49,24.62,24.47,24.59,212600.0,21.713,21.8283,21.6953,21.8017,212600.0
2014-05-01 09:45:00,24.59,24.63,24.48,24.49,105800.0,21.8017,21.8371,21.7041,21.713,105800.0
2014-05-01 09:50:00,24.48,24.54,24.34,24.42,144100.0,21.7041,21.7573,21.58,21.6509,144100.0
2014-05-01 09:55:00,24.41,24.42,24.32,24.41,63200.0,21.6421,21.6509,21.5623,21.6421,63200.0
2014-05-01 10:00:00,24.42,24.44,24.37,24.42,90400.0,21.6509,21.6687,21.6066,21.6509,90400.0
2014-05-01 10:05:00,24.41,24.54,24.41,24.54,78600.0,21.6421,21.7573,21.6421,21.7573,78600.0
2014-05-01 10:10:00,24.53,24.57,24.45,24.45,72000.0,21.7485,21.7839,21.6775,21.6775,72000.0
2014-05-01 10:15:00,24.45,24.46,24.41,24.42,94100.0,21.6775,21.6864,21.6421,21.6509,94100.0
2014-05-01 10:20:00,24.42,24.52,24.42,24.5,125300.0,21.6509,21.7396,21.6509,21.7219,125300.0
2014-05-01 10:25:00,24.5,24.53,24.48,24.52,53500.0,21.7219,21.7485,21.7041,21.7396,53500.0
2014-05-01 10:30:00,24.52,24.58,24.52,24.58,35900.0,21.7396,21.7928,21.7396,21.7928,35900.0
2014-05-01 10:35:00,24.58,24.58,24.51,24.51,35800.0,21.7928,21.7928,21.7307,21.7307,35800.0
2014-05-01 10:40:00,24.52,24.56,24.52,24.55,43800.0,21.7396,21.7751,21.7396,21.7662,43800.0
2014-05-01 10:45:00,24.54,24.54,24.48,24.5,75900.0,21.7573,21.7573,21.7041,21.7219,75900.0
2014-05-01 10:50:00,24.49,24.51,24.46,24.47,55400.0,21.713,21.7307,21.6864,21.6953,55400.0
2014-05-01 10:55:00,24.48,24.5,24.47,24.47,38100.0,21.7041,21.7219,21.6953,21.6953,38100.0
2014-05-01 11:00:00,24.48,24.48,24.45,24.47,32000.0,21.7041,21.7041,21.6775,21.6953,32000.0
2014-05-01 11:05:00,24.47,24.48,24.42,24.44,43700.0,21.6953,21.7041,21.6509,21.6687,43700.0
2014-05-01 11:10:00,24.44,24.48,24.44,24.44,24100.0,21.6687,21.7041,21.6687,21.6687,24100.0
2014-05-01 11:15:00,24.44,24.47,24.43,24.47,26100.0,21.6687,21.6953,21.6598,21.6953,26100.0
2014-05-01 11:20:00,24.47,24.49,24.46,24.46,30500.0,21.6953,21.713,21.6864,21.6864,30500.0
2014-05-01 11:25:00,24.46,24.47,24.41,24.42,105800.0,21.6864,21.6953,21.6421,21.6509,105800.0
2014-05-01 11:30:00,24.42,24.48,24.41,24.48,49800.0,21.6509,21.7041,21.6421,21.7041,49800.0
2014-05-01 11:35:00,24.48,24.48,24.44,24.44,35000.0,21.7041,21.7041,21.6687,21.6687,35000.0
2014-05-01 11:40:00,24.44,24.45,24.42,24.44,28200.0,21.6687,21.6775,21.6509,21.6687,28200.0
2014-05-01 11:45:00,24.43,24.43,24.42,24.42,14000.0,21.6598,21.6598,21.6509,21.6509,14000.0
2014-05-01 11:50:00,24.42,24.42,24.33,24.35,61100.0,21.6509,21.6509,21.5712,21.5889,61100.0
2014-05-01 11:55:00,24.35,24.41,24.34,24.36,95500.0,21.5889,21.6421,21.58,21.5977,95500.0
2014-05-01 12:00:00,24.36,24.41,24.32,24.4,143200.0,21.5977,21.6421,21.5623,21.6332,143200.0
2014-05-01 12:05:00,24.41,24.43,24.4,24.43,12500.0,21.6421,21.6598,21.6332,21.6598,12500.0
2014-05-01 12:10:00,24.43,24.45,24.42,24.45,35600.0,21.6598,21.6775,21.6509,21.6775,35600.0
2014-05-01 12:15:00,24.45,24.45,24.4,24.42,29400.0,21.6775,21.6775,21.6332,21.6509,29400.0
2014-05-01 12:20:00,24.42,24.45,24.41,24.45,34100.0,21.6509,21.6775,21.6421,21.6775,34100.0
2014-05-01 12:25:00,24.44,24.46,24.42,24.44,35300.0,21.6687,21.6864,21.6509,21.6687,35300.0
2014-05-01 12:30:00,24.44,24.45,24.41,24.43,54300.0,21.6687,21.6775,21.6421,21.6598,54300.0
2014-05-01 12:35:00,24.44,24.44,24.37,24.38,50900.0,21.6687,21.6687,21.6066,21.6155,50900.0
2014-05-01 12:40:00,24.37,24.42,24.37,24.41,15400.0,21.6066,21.6509,21.6066,21.6421,15400.0
2014-05-01 12:45:00,24.4,24.4,24.36,24.37,46700.0,21.6332,21.6332,21.5977,21.6066,46700.0
2014-05-01 12:50:00,24.37,24.39,24.37,24.38,36000.0,21.6066,21.6243,21.6066,21.6155,36000.0
2014-05-01 12:55:00,24.38,24.42,24.36,24.36,143900.0,21.6155,21.6509,21.5977,21.5977,143900.0
2014-05-01 13:00:00,24.37,24.39,24.37,24.37,23100.0,21.6066,21.6243,21.6066,21.6066,23100.0
2014-05-01 13:05:00,24.38,24.45,24.37,24.42,38900.0,21.6155,21.6775,21.6066,21.6509,38900.0
2014-05-01 13:10:00,24.42,24.44,24.39,24.44,23200.0,21.6509,21.6687,21.6243,21.6687,23200.0
2014-05-01 13:15:00,24.44,24.44,24.41,24.44,26800.0,21.6687,21.6687,21.6421,21.6687,26800.0
2014-05-01 13:20:00,24.43,24.44,24.4,24.43,50200.0,21.6598,21.6687,21.6332,21.6598,50200.0
2014-05-01 13:25:00,24.43,24.45,24.4,24.42,33400.0,21.6598,21.6775,21.6332,21.6509,33400.0
2014-05-01 13:30:00,24.41,24.45,24.4,24.44,39800.0,21.6421,21.6775,21.6332,21.6687,39800.0
2014-05-01 13:35:00,24.43,24.49,24.43,24.49,40500.0,21.6598,21.713,21.6598,21.713,40500.0
2014-05-01 13:40:00,24.49,24.49,24.43,24.45,40400.0,21.713,21.713,21.6598,21.6775,40400.0
2014-05-01 13:45:00,24.45,24.45,24.4,24.42,34000.0,21.6775,21.6775,21.6332,21.6509,34000.0
2014-05-01 13:50:00,24.42,24.42,24.37,24.4,27200.0,21.6509,21.6509,21.6066,21.6332,27200.0
2014-05-01 13:55:00,24.4,24.4,24.31,24.36,42200.0,21.6332,21.6332,21.5534,21.5977,42200.0
2014-05-01 14:00:00,24.37,24.41,24.34,24.4,47500.0,21.6066,21.6421,21.58,21.6332,47500.0
2014-05-01 14:05:00,24.41,24.41,24.37,24.4,52000.0,21.6421,21.6421,21.6066,21.6332,52000.0
2014-05-01 14:10:00,24.39,24.4,24.35,24.36,42700.0,21.6243,21.6332,21.5889,21.5977,42700.0
2014-05-01 14:15:00,24.36,24.38,24.35,24.37,24800.0,21.5977,21.6155,21.5889,21.6066,24800.0
2014-05-01 14:20:00,24.38,24.38,24.33,24.34,68200.0,21.6155,21.6155,21.5712,21.58,68200.0
2014-05-01 14:25:00,24.34,24.37,24.34,24.36,56700.0,21.58,21.6066,21.58,21.5977,56700.0
2014-05-01 14:30:00,24.36,24.37,24.31,24.31,50000.0,21.5977,21.6066,21.5534,21.5534,50000.0
2014-05-01 14:35:00,24.32,24.32,24.3,24.32,35300.0,21.5623,21.5623,21.5446,21.5623,35300.0
2014-05-01 14:40:00,24.32,24.33,24.29,24.29,56900.0,21.5623,21.5712,21.5357,21.5357,56900.0
2014-05-01 14:45:00,24.3,24.34,24.27,24.32,72800.0,21.5446,21.58,21.518,21.5623,72800.0
2014-05-01 14:50:00,24.32,24.33,24.3,24.31,42900.0,21.5623,21.5712,21.5446,21.5534,42900.0
2014-05-01 14:55:00,24.31,24.35,24.3,24.35,43400.0,21.5534,21.5889,21.5446,21.5889,43400.0
2014-05-01 15:00:00,24.35,24.36,24.33,24.34,57400.0,21.5889,21.5977,21.5712,21.58,57400.0
2014-05-01 15:05:00,24.34,24.34,24.3,24.33,47500.0,21.58,21.58,21.5446,21.5712,47500.0
2014-05-01 15:10:00,24.33,24.34,24.3,24.34,58000.0,21.5712,21.58,21.5446,21.58,58000.0
2014-05-01 15:15:00,24.34,24.36,24.32,24.32,53700.0,21.58,21.5977,21.5623,21.5623,53700.0
2014-05-01 15:20:00,24.32,24.35,24.32,24.32,52700.0,21.5623,21.5889,21.5623,21.5623,52700.0
2014-05-01 15:25:00,24.33,24.34,24.32,24.34,35200.0,21.5712,21.58,21.5623,21.58,35200.0
2014-05-01 15:30:00,24.34,24.34,24.3,24.33,85100.0,21.58,21.58,21.5446,21.5712,85100.0
2014-05-01 15:35:00,24.33,24.33,24.3,24.31,68200.0,21.5712,21.5712,21.5446,21.5534,68200.0
2014-05-01 15:40:00,24.3,24.33,24.3,24.3,68400.0,21.5446,21.5712,21.5446,21.5446,68400.0
2014-05-01 15:45:00,24.31,24.32,24.28,24.31,167000.0,21.5534,21.5623,21.5268,21.5534,167000.0
2014-05-01 15:50:00,24.32,24.39,24.31,24.37,267700.0,21.5623,21.6243,21.5534,21.6066,267700.0
2014-05-01 15:55:00,24.37,24.37,24.3,24.32,435400.0,21.6066,21.6066,21.5446,21.5623,435400.0
2014-05-02 09:30:00,24.38,24.39,24.21,24.32,122200.0,21.6155,21.6243,21.4648,21.5623,122200.0
2014-05-02 09:35:00,24.31,24.37,24.29,24.35,78800.0,21.5534,21.6066,21.5357,21.5889,78800.0
2014-05-02 09:40:00,24.36,24.36,24.19,24.23,85400.0,21.5977,21.5977,21.447,21.4825,85400.0
2014-05-02 09:45:00,24.23,24.34,24.23,24.24,103100.0,21.4825,21.58,21.4825,21.4914,103100.0
2014-05-02 09:50:00,24.23,24.3,24.23,24.23,65700.0,21.4825,21.5446,21.4825,21.4825,65700.0
2014-05-02 09:55:00,24.24,24.3,24.2,24.3,23400.0,21.4914,21.5446,21.4559,21.5446,23400.0
2014-05-02 10:00:00,24.3,24.35,24.27,24.28,45900.0,21.5446,21.5889,21.518,21.5268,45900.0
2014-05-02 10:05:00,24.29,24.36,24.29,24.33,58000.0,21.5357,21.5977,21.5357,21.5712,58000.0
2014-05-02 10:10:00,24.34,24.37,24.32,24.34,62900.0,21.58,21.6066,21.5623,21.58,62900.0
2014-05-02 10:15:00,24.33,24.37,24.3,24.3,53100.0,21.5712,21.6066,21.5446,21.5446,53100.0
2014-05-02 10:20:00,24.31,24.32,24.26,24.27,62100.0,21.5534,21.5623,21.5091,21.518,62100.0
2014-05-02 10:25:00,24.28,24.28,24.21,24.23,37000.0,21.5268,21.5268,21.4648,21.4825,37000.0
2014-05-02 10:30:00,24.23,24.31,24.22,24.31,68400.0,21.4825,21.5534,21.4736,21.5534,68400.0
2014-05-02 10:35:00,24.3,24.32,24.26,24.26,118800.0,21.5446,21.5623,21.5091,21.5091,118800.0
2014-05-02 10:40:00,24.26,24.3,24.14,24.16,257500.0,21.5091,21.5446,21.4027,21.4204,257500.0
2014-05-02 10:45:00,24.16,24.16,24.05,24.05,358800.0,21.4204,21.4204,21.3229,21.3229,358800.0
2014-05-02 10:50:00,24.04,24.09,23.99,24.09,212600.0,21.314,21.3584,21.2697,21.3584,212600.0
2014-05-02 10:55:00,24.09,24.09,24.02,24.04,230900.0,21.3584,21.3584,21.2963,21.314,230900.0
2014-05-02 11:00:00,24.05,24.11,24.01,24.1,174500.0,21.3229,21.3761,21.2874,21.3672,174500.0
2014-05-02 11:05:00,24.11,24.13,24.06,24.12,219800.0,21.3761,21.3938,21.3318,21.385,219800.0
2014-05-02 11:10:00,24.12,24.14,24.09,24.09,49000.0,21.385,21.4027,21.3584,21.3584,49000.0
2014-05-02 11:15:00,24.09,24.18,24.09,24.18,71200.0,21.3584,21.4382,21.3584,21.4382,71200.0
2014-05-02 11:20:00,24.17,24.21,24.15,24.16,37100.0,21.4293,21.4648,21.4116,21.4204,37100.0
2014-05-02 11:25:00,24.17,24.17,24.13,24.14,35000.0,21.4293,21.4293,21.3938,21.4027,35000.0
2014-05-02 11:30:00,24.15,24.2,24.15,24.2,34900.0,21.4116,21.4559,21.4116,21.4559,34900.0
2014-05-02 11:35:00,24.2,24.2,24.16,24.17,44500.0,21.4559,21.4559,21.4204,21.4293,44500.0
2014-05-02 11:40:00,24.17,24.18,24.12,24.13,38400.0,21.4293,21.4382,21.385,21.3938,38400.0
2014-05-02 11:45:00,24.13,24.18,24.13,24.18,44300.0,21.3938,21.4382,21.3938,21.4382,44300.0
2014-05-02 11:50:00,24.19,24.23,24.18,24.22,33900.0,21.447,21.4825,21.4382,21.4736,33900.0
2014-05-02 11:55:00,24.22,24.23,24.17,24.17,38400.0,21.4736,21.4825,21.4293,21.4293,38400.0
2014-05-02 12:00:00,24.18,24.19,24.13,24.14,36400.0,21.4382,21.447,21.3938,21.4027,36400.0
2014-05-02 12:05:00,24.14,24.18,24.11,24.11,34700.0,21.4027,21.4382,21.3761,21.3761,34700.0
2014-05-02 12:10:00,24.11,24.13,24.1,24.13,19300.0,21.3761,21.3938,21.3672,21.3938,19300.0
2014-05-02 12:15:00,24.14,24.14,24.11,24.12,19200.0,21.4027,21.4027,21.3761,21.385,19200.0
2014-05-02 12:20:00,24.11,24.15,24.11,24.12,29700.0,21.3761,21.4116,21.3761,21.385,29700.0
2014-05-02 12:25:00,24.12,24.15,24.1,24.15,20100.0,21.385,21.4116,21.3672,21.4116,20100.0
2014-05-02 12:30:00,24.14,24.15,24.1,24.14,38000.0,21.4027,21.4116,21.3672,21.4027,38000.0
2014-05-02 12:35:00,24.15,24.18,24.11,24.16,46800.0,21.4116,21.4382,21.3761,21.4204,46800.0
2014-05-02 12:40:00,24.16,24.19,24.14,24.14,27100.0,21.4204,21.447,21.4027,21.4027,27100.0
2014-05-02 12:45:00,24.15,24.18,24.14,24.18,28900.0,21.4116,21.4382,21.4027,21.4382,28900.0
2014-05-02 12:50:00,24.18,24.18,24.16,24.18,22400.0,21.4382,21.4382,21.4204,21.4382,22400.0
2014-05-02 12:55:00,24.18,24.21,24.18,24.19,32700.0,21.4382,21.4648,21.4382,21.447,32700.0
2014-05-02 13:00:00,24.18,24.23,24.18,24.21,17900.0,21.4382,21.4825,21.4382,21.4648,17900.0
2014-05-02 13:05:00,24.21,24.24,24.2,24.2,40000.0,21.4648,21.4914,21.4559,21.4559,40000.0
2014-05-02 13:10:00,24.21,24.21,24.19,24.2,25400.0,21.4648,21.4648,21.447,21.4559,25400.0
2014-05-02 13:15:00,24.19,24.19,24.16,24.17,16400.0,21.447,21.447,21.4204,21.4293,16400.0
2014-05-02 13:20:00,24.16,24.19,24.16,24.18,24200.0,21.4204,21.447,21.4204,21.4382,24200.0
2014-05-02 13:25:00,24.18,24.18,24.15,24.15,18100.0,21.4382,21.4382,21.4116,21.4116,18100.0
2014-05-02 13:30:00,24.15,24.16,24.13,24.15,26700.0,21.4116,21.4204,21.3938,21.4116,26700.0
2014-05-02 13:35:00,24.15,24.15,24.12,24.14,30800.0,21.4116,21.4116,21.385,21.4027,30800.0
2014-05-02 13:40:00,24.13,24.14,24.11,24.14,129000.0,21.3938,21.4027,21.3761,21.4027,129000.0
2014-05-02 13:45:00,24.14,24.14,24.07,24.1,101400.0,21.4027,21.4027,21.3406,21.3672,101400.0
2014-05-02 13:50:00,24.1,24.13,24.1,24.11,35600.0,21.3672,21.3938,21.3672,21.3761,35600.0
2014-05-02 13:55:00,24.11,24.11,24.06,24.07,85500.0,21.3761,21.3761,21.3318,21.3406,85500.0
2014-05-02 14:00:00,24.06,24.08,24.03,24.08,70300.0,21.3318,21.3495,21.3052,21.3495,70300.0
2014-05-02 14:05:00,24.08,24.1,24.04,24.04,38100.0,21.3495,21.3672,21.314,21.314,38100.0
2014-05-02 14:10:00,24.04,24.08,24.02,24.07,65200.0,21.314,21.3495,21.2963,21.3406,65200.0
2014-05-02 14:15:00,24.06,24.12,24.06,24.11,25800.0,21.3318,21.385,21.3318,21.3761,25800.0
2014-05-02 14:20:00,24.11,24.13,24.1,24.1,27100.0,21.3761,21.3938,21.3672,21.3672,27100.0
2014-05-02 14:25:00,24.09,24.11,24.08,24.09,53900.0,21.3584,21.3761,21.3495,21.3584,53900.0
2014-05-02 14:30:00,24.1,24.14,24.09,24.14,38100.0,21.3672,21.4027,21.3584,21.4027,38100.0
2014-05-02 14:35:00,24.15,24.19,24.15,24.17,40600.0,21.4116,21.447,21.4116,21.4293,40600.0
2014-05-02 14:40:00,24.16,24.17,24.14,24.15,51400.0,21.4204,21.4293,21.4027,21.4116,51400.0
2014-05-02 14:45:00,24.15,24.18,24.14,24.16,38200.0,21.4116,21.4382,21.4027,21.4204,38200.0
2014-05-02 14:50:00,24.15,24.18,24.15,24.18,39000.0,21.4116,21.4382,21.4116,21.4382,39000.0
2014-05-02 14:55:00,24.17,24.18,24.13,24.14,43100.0,21.4293,21.4382,21.3938,21.4027,43100.0
2014-05-02 15:00:00,24.14,24.15,24.14,24.14,52000.0,21.4027,21.4116,21.4027,21.4027,52000.0
2014-05-02 15:05:00,24.15,24.19,24.15,24.19,32700.0,21.4116,21.447,21.4116,21.447,32700.0
2014-05-02 15:10:00,24.19,24.2,24.18,24.18,45700.0,21.447,21.4559,21.4382,21.4382,45700.0
2014-05-02 15:15:00,24.18,24.18,24.15,24.18,59500.0,21.4382,21.4382,21.4116,21.4382,59500.0
2014-05-02 15:20:00,24.18,24.18,24.11,24.16,174200.0,21.4382,21.4382,21.3761,21.4204,174200.0
2014-05-02 15:25:00,24.16,24.17,24.14,24.14,44500.0,21.4204,21.4293,21.4027,21.4027,44500.0
2014-05-02 15:30:00,24.15,24.15,24.13,24.14,42500.0,21.4116,21.4116,21.3938,21.4027,42500.0
2014-05-02 15:35:00,24.14,24.14,24.12,24.14,61700.0,21.4027,21.4027,21.385,21.4027,61700.0
2014-05-02 15:40:00,24.14,24.16,24.13,24.16,97200.0,21.4027,21.4204,21.3938,21.4204,97200.0
2014-05-02 15:45:00,24.16,24.2,24.16,24.2,87800.0,21.4204,21.4559,21.4204,21.4559,87800.0
2014-05-02 15:50:00,24.2,24.2,24.19,24.2,89500.0,21.4559,21.4559,21.447,21.4559,89500.0
2014-05-02 15:55:00,24.19,24.2,24.18,24.19,200100.0,21.447,21.4559,21.4382,21.447,200100.0
2014-05-05 09:30:00,24.06,24.16,24.01,24.01,150700.0,21.3318,21.4204,21.2874,21.2874,150700.0
2014-05-05 09:35:00,24.01,24.01,23.9,23.91,71400.0,21.2874,21.2874,21.1899,21.1988,71400.0
2014-05-05 09:40:00,23.92,23.98,23.88,23.96,40000.0,21.2076,21.2608,21.1722,21.2431,40000.0
2014-05-05 09:45:00,23.97,24.03,23.97,23.99,35400.0,21.252,21.3052,21.252,21.2697,35400.0
2014-05-05 09:50:00,24.0,24.1,23.99,24.06,105400.0,21.2786,21.3672,21.2697,21.3318,105400.0
2014-05-05 09:55:00,24.06,24.07,24.04,24.05,29300.0,21.3318,21.3406,21.314,21.3229,29300.0
2014-05-05 10:00:00,24.04,24.08,24.03,24.07,34500.0,21.314,21.3495,21.3052,21.3406,34500.0
2014-05-05 10:05:00,24.06,24.07,23.99,24.02,78400.0,21.3318,21.3406,21.2697,21.2963,78400.0
2014-05-05 10:10:00,24.01,24.04,23.98,24.04,30000.0,21.2874,21.314,21.2608,21.314,30000.0
2014-05-05 10:15:00,24.04,24.14,24.04,24.13,66400.0,21.314,21.4027,21.314,21.3938,66400.0
2014-05-05 10:20:00,24.14,24.18,24.11,24.16,147500.0,21.4027,21.4382,21.3761,21.4204,147500.0
2014-05-05 10:25:00,24.16,24.18,24.1,24.11,21100.0,21.4204,21.4382,21.3672,21.3761,21100.0
2014-05-05 10:30:00,24.11,24.14,24.09,24.14,22800.0,21.3761,21.4027,21.3584,21.4027,22800.0
2014-05-05 10:35:00,24.14,24.21,24.12,24.19,67900.0,21.4027,21.4648,21.385,21.447,67900.0
2014-05-05 10:40:00,24.2,24.25,24.17,24.24,45200.0,21.4559,21.5002,21.4293,21.4914,45200.0
2014-05-05 10:45:00,24.24,24.27,24.23,24.25,32800.0,21.4914,21.518,21.4825,21.5002,32800.0
2014-05-05 10:50:00,24.25,24.29,24.24,24.28,40900.0,21.5002,21.5357,21.4914,21.5268,40900.0
2014-05-05 10:55:00,24.27,24.29,24.26,24.27,41600.0,21.518,21.5357,21.5091,21.518,41600.0
2014-05-05 11:00:00,24.27,24.27,24.21,24.22,51100.0,21.518,21.518,21.4648,21.4736,51100.0
2014-05-05 11:05:00,24.22,24.25,24.21,24.22,23200.0,21.4736,21.5002,21.4648,21.4736,23200.0
2014-05-05 11:10:00,24.23,24.27,24.23,24.24,44100.0,21.4825,21.518,21.4825,21.4914,44100.0
2014-05-05 11:15:00,24.25,24.26,24.22,24.23,30100.0,21.5002,21.5091,21.4736,21.4825,30100.0
2014-05-05 11:20:00,24.23,24.26,24.22,24.22,24800.0,21.4825,21.5091,21.4736,21.4736,24800.0
2014-05-05 11:25:00,24.22,24.25,24.21,24.25,21800.0,21.4736,21.5002,21.4648,21.5002,21800.0
2014-05-05 11:30:00,24.25,24.26,24.22,24.23,58000.0,21.5002,21.5091,21.4736,21.4825,58000.0
2014-05-05 11:35:00,24.22,24.23,24.2,24.23,17100.0,21.4736,21.4825,21.4559,21.4825,17100.0
2014-05-05 11:40:00,24.24,24.26,24.23,24.23,28900.0,21.4914,21.5091,21.4825,21.4825,28900.0
2014-05-05 11:45:00,24.23,24.24,24.21,24.23,20100.0,21.4825,21.4914,21.4648,21.4825,20100.0
2014-05-05 11:50:00,24.23,24.25,24.22,24.25,25000.0,21.4825,21.5002,21.4736,21.5002,25000.0
2014-05-05 11:55:00,24.24,24.25,24.24,24.24,19400.0,21.4914,21.5002,21.4914,21.4914,19400.0
2014-05-05 12:00:00,24.23,24.24,24.19,24.2,72400.0,21.4825,21.4914,21.447,21.4559,72400.0
2014-05-05 12:05:00,24.2,24.2,24.18,24.18,75800.0,21.4559,21.4559,21.4382,21.4382,75800.0
2014-05-05 12:10:00,24.18,24.21,24.18,24.2,48800.0,21.4382,21.4648,21.4382,21.4559,48800.0
2014-05-05 12:15:00,24.21,24.21,24.19,24.19,16800.0,21.4648,21.4648,21.447,21.447,16800.0
2014-05-05 12:20:00,24.19,24.19,24.17,24.18,40400.0,21.447,21.447,21.4293,21.4382,40400.0
2014-05-05 12:25:00,24.19,24.19,24.18,24.19,12900.0,21.447,21.447,21.4382,21.447,12900.0
2014-05-05 12:30:00,24.19,24.19,24.18,24.19,23100.0,21.447,21.447,21.4382,21.447,23100.0
2014-05-05 12:35:00,24.18,24.21,24.18,24.21,13700.0,21.4382,21.4648,21.4382,21.4648,13700.0
2014-05-05 12:40:00,24.21,24.22,24.2,24.21,13500.0,21.4648,21.4736,21.4559,21.4648,13500.0
2014-05-05 12:45:00,24.2,24.21,24.2,24.2,14700.0,21.4559,21.4648,21.4559,21.4559,14700.0
2014-05-05 12:50:00,24.2,24.2,24.17,24.19,14800.0,21.4559,21.4559,21.4293,21.447,14800.0
2014-05-05 12:55:00,24.2,24.2,24.18,24.18,13600.0,21.4559,21.4559,21.4382,21.4382,13600.0
2014-05-05 13:00:00,24.18,24.19,24.18,24.18,8200.0,21.4382,21.447,21.4382,21.4382,8200.0
2014-05-05 13:05:00,24.18,24.19,24.17,24.18,20400.0,21.4382,21.447,21.4293,21.4382,20400.0
2014-05-05 13:10:00,24.19,24.19,24.16,24.16,31700.0,21.447,21.447,21.4204,21.4204,31700.0
2014-05-05 13:15:00,24.16,24.17,24.15,24.15,24700.0,21.4204,21.4293,21.4116,21.4116,24700.0
2014-05-05 13:20:00,24.15,24.17,24.15,24.17,18600.0,21.4116,21.4293,21.4116,21.4293,18600.0
2014-05-05 13:25:00,24.16,24.17,24.16,24.16,8300.0,21.4204,21.4293,21.4204,21.4204,8300.0
2014-05-05 13:30:00,24.17,24.19,24.16,24.18,15200.0,21.4293,21.447,21.4204,21.4382,15200.0
2014-05-05 13:35:00,24.19,24.19,24.16,24.17,10500.0,21.447,21.447,21.4204,21.4293,10500.0
2014-05-05 13:40:00,24.17,24.18,24.16,24.18,9400.0,21.4293,21.4382,21.4204,21.4382,9400.0
2014-05-05 13:45:00,24.17,24.18,24.17,24.18,6500.0,21.4293,21.4382,21.4293,21.4382,6500.0
2014-05-05 13:50:00,24.18,24.2,24.17,24.2,6900.0,21.4382,21.4559,21.4293,21.4559,6900.0
2014-05-05 13:55:00,24.2,24.2,24.18,24.18,14900.0,21.4559,21.4559,21.4382,21.4382,14900.0
2014-05-05 14:00:00,24.19,24.23,24.18,24.23,60500.0,21.447,21.4825,21.4382,21.4825,60500.0
2014-05-05 14:05:00,24.23,24.26,24.23,24.25,52600.0,21.4825,21.5091,21.4825,21.5002,52600.0
2014-05-05 14:10:00,24.25,24.28,24.23,24.27,234600.0,21.5002,21.5268,21.4825,21.518,234600.0
2014-05-05 14:15:00,24.27,24.3,24.25,24.25,123700.0,21.518,21.5446,21.5002,21.5002,123700.0
2014-05-05 14:20:00,24.25,24.28,24.25,24.27,71100.0,21.5002,21.5268,21.5002,21.518,71100.0
2014-05-05 14:25:00,24.27,24.28,24.26,24.26,15700.0,21.518,21.5268,21.5091,21.5091,15700.0
2014-05-05 14:30:00,24.27,24.27,24.25,24.26,37700.0,21.518,21.518,21.5002,21.5091,37700.0
2014-05-05 14:35:00,24.27,24.27,24.26,24.26,26700.0,21.518,21.518,21.5091,21.5091,26700.0
2014-05-05 14:40:00,24.25,24.28,24.24,24.25,125500.0,21.5002,21.5268,21.4914,21.5002,125500.0
2014-05-05 14:45:00,24.25,24.27,24.23,24.27,76000.0,21.5002,21.518,21.4825,21.518,76000.0
2014-05-05 14:50:00,24.27,24.28,24.25,24.28,140600.0,21.518,21.5268,21.5002,21.5268,140600.0
2014-05-05 14:55:00,24.28,24.3,24.27,24.29,65800.0,21.5268,21.5446,21.518,21.5357,65800.0
2014-05-05 15:00:00,24.29,24.29,24.27,24.28,33400.0,21.5357,21.5357,21.518,21.5268,33400.0
2014-05-05 15:05:00,24.28,24.3,24.27,24.3,37400.0,21.5268,21.5446,21.518,21.5446,37400.0
2014-05-05 15:10:00,24.3,24.3,24.29,24.29,32600.0,21.5446,21.5446,21.5357,21.5357,32600.0
2014-05-05 15:15:00,24.3,24.31,24.28,24.3,85400.0,21.5446,21.5534,21.5268,21.5446,85400.0
2014-05-05 15:20:00,24.3,24.31,24.29,24.3,235600.0,21.5446,21.5534,21.5357,21.5446,235600.0
2014-05-05 15:25:00,24.3,24.3,24.27,24.3,85500.0,21.5446,21.5446,21.518,21.5446,85500.0
2014-05-05 15:30:00,24.3,24.3,24.28,24.3,94500.0,21.5446,21.5446,21.5268,21.5446,94500.0
2014-05-05 15:35:00,24.3,24.3,24.27,24.29,79600.0,21.5446,21.5446,21.518,21.5357,79600.0
2014-05-05 15:40:00,24.29,24.3,24.26,24.26,53500.0,21.5357,21.5446,21.5091,21.5091,53500.0
2014-05-05 15:45:00,24.26,24.28,24.25,24.27,59600.0,21.5091,21.5268,21.5002,21.518,59600.0
2014-05-05 15:50:00,24.26,24.27,24.25,24.27,66300.0,21.5091,21.518,21.5002,21.518,66300.0
2014-05-05 15:55:00,24.27,24.28,24.24,24.25,119300.0,21.518,21.5268,21.4914,21.5002,119300.0
2014-05-06 09:30:00,24.34,24.38,24.29,24.34,132400.0,21.58,21.6155,21.5357,21.58,132400.0
2014-05-06 09:35:00,24.33,24.34,24.23,24.26,88200.0,21.5712,21.58,21.4825,21.5091,88200.0
2014-05-06 09:40:00,24.25,24.27,24.2,24.23,60000.0,21.5002,21.518,21.4559,21.4825,60000.0
2014-05-06 09:45:00,24.23,24.34,24.19,24.3,106700.0,21.4825,21.58,21.447,21.5446,106700.0
2014-05-06 09:50:00,24.3,24.33,24.27,24.28,141400.0,21.5446,21.5712,21.518,21.5268,141400.0
2014-05-06 09:55:00,24.27,24.32,24.24,24.3,121400.0,21.518,21.5623,21.4914,21.5446,121400.0
2014-05-06 10:00:00,24.3,24.31,24.24,24.25,91100.0,21.5446,21.5534,21.4914,21.5002,91100.0
2014-05-06 10:05:00,24.25,24.3,24.23,24.29,113700.0,21.5002,21.5446,21.4825,21.5357,113700.0
2014-05-06 10:10:00,24.29,24.3,24.28,24.3,107500.0,21.5357,21.5446,21.5268,21.5446,107500.0
2014-05-06 10:15:00,24.3,24.3,24.27,24.3,73700.0,21.5446,21.5446,21.518,21.5446,73700.0
2014-05-06 10:20:00,24.3,24.32,24.29,24.31,377000.0,21.5446,21.5623,21.5357,21.5534,377000.0
2014-05-06 10:25:00,24.31,24.31,24.27,24.28,48700.0,21.5534,21.5534,21.518,21.5268,48700.0
2014-05-06 10:30:00,24.29,24.3,24.29,24.3,109200.0,21.5357,21.5446,21.5357,21.5446,109200.0
2014-05-06 10:35:00,24.3,24.32,24.29,24.31,53900.0,21.5446,21.5623,21.5357,21.5534,53900.0
2014-05-06 10:40:00,24.31,24.37,24.3,24.34,162900.0,21.5534,21.6066,21.5446,21.58,162900.0
2014-05-06 10:45:00,24.34,24.37,24.34,24.35,259200.0,21.58,21.6066,21.58,21.5889,259200.0
2014-05-06 10:50:00,24.36,24.38,24.33,24.34,77800.0,21.5977,21.6155,21.5712,21.58,77800.0
2014-05-06 10:55:00,24.34,24.35,24.3,24.32,53100.0,21.58,21.5889,21.5446,21.5623,53100.0
2014-05-06 11:00:00,24.31,24.32,24.27,24.3,98300.0,21.5534,21.5623,21.518,21.5446,98300.0
2014-05-06 11:05:00,24.3,24.3,24.28,24.3,20800.0,21.5446,21.5446,21.5268,21.5446,20800.0
2014-05-06 11:10:00,24.3,24.33,24.3,24.33,56800.0,21.5446,21.5712,21.5446,21.5712,56800.0
2014-05-06 11:15:00,24.33,24.34,24.3,24.31,85700.0,21.5712,21.58,21.5446,21.5534,85700.0
2014-05-06 11:20:00,24.3,24.32,24.27,24.29,55000.0,21.5446,21.5623,21.518,21.5357,55000.0
2014-05-06 11:25:00,24.3,24.3,24.25,24.3,43800.0,21.5446,21.5446,21.5002,21.5446,43800.0
2014-05-06 11:30:00,24.3,24.3,24.27,24.29,30900.0,21.5446,21.5446,21.518,21.5357,30900.0
2014-05-06 11:35:00,24.29,24.29,24.25,24.27,41100.0,21.5357,21.5357,21.5002,21.518,41100.0
2014-05-06 11:40:00,24.26,24.29,24.25,24.28,16900.0,21.5091,21.5357,21.5002,21.5268,16900.0
2014-05-06 11:45:00,24.28,24.31,24.27,24.31,50600.0,21.5268,21.5534,21.518,21.5534,50600.0
2014-05-06 11:50:00,24.31,24.33,24.3,24.33,49700.0,21.5534,21.5712,21.5446,21.5712,49700.0
2014-05-06 11:55:00,24.32,24.36,24.31,24.36,98800.0,21.5623,21.5977,21.5534,21.5977,98800.0
2014-05-06 12:00:00,24.36,24.36,24.35,24.36,55200.0,21.5977,21.5977,21.5889,21.5977,55200.0
2014-05-06 12:05:00,24.35,24.36,24.35,24.36,9300.0,21.5889,21.5977,21.5889,21.5977,9300.0
2014-05-06 12:10:00,24.36,24.36,24.35,24.36,21100.0,21.5977,21.5977,21.5889,21.5977,21100.0
2014-05-06 12:15:00,24.36,24.36,24.32,24.33,52300.0,21.5977,21.5977,21.5623,21.5712,52300.0
2014-05-06 12:20:00,24.34,24.34,24.32,24.32,48900.0,21.58,21.58,21.5623,21.5623,48900.0
2014-05-06 12:25:00,24.32,24.32,24.28,24.29,30600.0,21.5623,21.5623,21.5268,21.5357,30600.0
2014-05-06 12:30:00,24.29,24.33,24.28,24.33,43300.0,21.5357,21.5712,21.5268,21.5712,43300.0
2014-05-06 12:35:00,24.33,24.34,24.32,24.32,38700.0,21.5712,21.58,21.5623,21.5623,38700.0
2014-05-06 12:40:00,24.32,24.33,24.29,24.33,28500.0,21.5623,21.5712,21.5357,21.5712,28500.0
2014-05-06 12:45:00,24.33,24.36,24.33,24.36,22800.0,21.5712,21.5977,21.5712,21.5977,22800.0
2014-05-06 12:50:00,24.36,24.36,24.33,24.34,30000.0,21.5977,21.5977,21.5712,21.58,30000.0
2014-05-06 12:55:00,24.34,24.38,24.34,24.37,32500.0,21.58,21.6155,21.58,21.6066,32500.0
2014-05-06 13:00:00,24.38,24.39,24.37,24.39,31100.0,21.6155,21.6243,21.6066,21.6243,31100.0
2014-05-06 13:05:00,24.39,24.39,24.32,24.32,36600.0,21.6243,21.6243,21.5623,21.5623,36600.0
2014-05-06 13:10:00,24.32,24.32,24.3,24.3,23000.0,21.5623,21.5623,21.5446,21.5446,23000.0
2014-05-06 13:15:00,24.3,24.35,24.3,24.35,60700.0,21.5446,21.5889,21.5446,21.5889,60700.0
2014-05-06 13:20:00,24.35,24.37,24.35,24.36,51600.0,21.5889,21.6066,21.5889,21.5977,51600.0
2014-05-06 13:25:00,24.35,24.36,24.29,24.3,100200.0,21.5889,21.5977,21.5357,21.5446,100200.0
2014-05-06 13:30:00,24.29,24.3,24.28,24.3,23500.0,21.5357,21.5446,21.5268,21.5446,23500.0
2014-05-06 13:35:00,24.29,24.31,24.27,24.27,19400.0,21.5357,21.5534,21.518,21.518,19400.0
2014-05-06 13:40:00,24.27,24.27,24.2,24.21,34200.0,21.518,21.518,21.4559,21.4648,34200.0
2014-05-06 13:45:00,24.2,24.24,24.19,24.23,31000.0,21.4559,21.4914,21.447,21.4825,31000.0
2014-05-06 13:50:00,24.23,24.25,24.21,24.21,34200.0,21.4825,21.5002,21.4648,21.4648,34200.0
2014-05-06 13:55:00,24.21,24.23,24.18,24.19,32500.0,21.4648,21.4825,21.4382,21.447,32500.0
2014-05-06 14:00:00,24.2,24.2,24.15,24.15,26600.0,21.4559,21.4559,21.4116,21.4116,26600.0
2014-05-06 14:05:00,24.14,24.14,24.11,24.14,25800.0,21.4027,21.4027,21.3761,21.4027,25800.0
2014-05-06 14:10:00,24.13,24.17,24.12,24.16,26600.0,21.3938,21.4293,21.385,21.4204,26600.0
2014-05-06 14:15:00,24.16,24.2,24.15,24.2,35500.0,21.4204,21.4559,21.4116,21.4559,35500.0
2014-05-06 14:20:00,24.2,24.2,24.17,24.17,39200.0,21.4559,21.4559,21.4293,21.4293,39200.0
2014-05-06 14:25:00,24.17,24.21,24.17,24.19,68800.0,21.4293,21.4648,21.4293,21.447,68800.0
2014-05-06 14:30:00,24.19,24.21,24.17,24.21,35600.0,21.447,21.4648,21.4293,21.4648,35600.0
2014-05-06 14:35:00,24.22,24.22,24.18,24.2,30800.0,21.4736,21.4736,21.4382,21.4559,30800.0
2014-05-06 14:40:00,24.21,24.24,24.2,24.24,32700.0,21.4648,21.4914,21.4559,21.4914,32700.0
2014-05-06 14:45:00,24.24,24.25,24.23,24.23,80800.0,21.4914,21.5002,21.4825,21.4825,80800.0
2014-05-06 14:50:00,24.23,24.25,24.23,24.25,30800.0,21.4825,21.5002,21.4825,21.5002,30800.0
2014-05-06 14:55:00,24.25,24.26,24.23,24.25,58300.0,21.5002,21.5091,21.4825,21.5002,58300.0
2014-05-06 15:00:00,24.24,24.24,24.21,24.22,71800.0,21.4914,21.4914,21.4648,21.4736,71800.0
2014-05-06 15:05:00,24.21,24.23,24.17,24.17,36000.0,21.4648,21.4825,21.4293,21.4293,36000.0
2014-05-06 15:10:00,24.17,24.23,24.17,24.22,51900.0,21.4293,21.4825,21.4293,21.4736,51900.0
2014-05-06 15:15:00,24.22,24.24,24.21,24.22,40900.0,21.4736,21.4914,21.4648,21.4736,40900.0
2014-05-06 15:20:00,24.22,24.26,24.22,24.23,47200.0,21.4736,21.5091,21.4736,21.4825,47200.0
2014-05-06 15:25:00,24.23,24.23,24.2,24.22,54600.0,21.4825,21.4825,21.4559,21.4736,54600.0
2014-05-06 15:30:00,24.23,24.23,24.21,24.23,84500.0,21.4825,21.4825,21.4648,21.4825,84500.0
2014-05-06 15:35:00,24.23,24.24,24.23,24.23,63600.0,21.4825,21.4914,21.4825,21.4825,63600.0
2014-05-06 15:40:00,24.23,24.24,24.2,24.21,71000.0,21.4825,21.4914,21.4559,21.4648,71000.0
2014-05-06 15:45:00,24.2,24.22,24.2,24.21,170100.0,21.4559,21.4736,21.4559,21.4648,170100.0
2014-05-06 15:50:00,24.21,24.21,24.19,24.19,76900.0,21.4648,21.4648,21.447,21.447,76900.0
2014-05-06 15:55:00,24.19,24.2,24.19,24.19,159200.0,21.447,21.4559,21.447,21.447,159200.0
2014-05-07 09:30:00,24.28,24.4,24.22,24.31,286700.0,21.5268,21.6332,21.4736,21.5534,286700.0
2014-05-07 09:35:00,24.32,24.32,24.17,24.18,144300.0,21.5623,21.5623,21.4293,21.4382,144300.0
2014-05-07 09:40:00,24.19,24.2,24.08,24.2,148500.0,21.447,21.4559,21.3495,21.4559,148500.0
2014-05-07 09:45:00,24.2,24.24,24.14,24.24,65400.0,21.4559,21.4914,21.4027,21.4914,65400.0
2014-05-07 09:50:00,24.24,24.24,24.11,24.11,82700.0,21.4914,21.4914,21.3761,21.3761,82700.0
2014-05-07 09:55:00,24.11,24.15,24.02,24.02,70400.0,21.3761,21.4116,21.2963,21.2963,70400.0
2014-05-07 10:00:00,24.02,24.14,24.02,24.12,135800.0,21.2963,21.4027,21.2963,21.385,135800.0
2014-05-07 10:05:00,24.12,24.16,24.03,24.03,66100.0,21.385,21.4204,21.3052,21.3052,66100.0
2014-05-07 10:10:00,24.03,24.03,23.92,23.93,110800.0,21.3052,21.3052,21.2076,21.2165,110800.0
2014-05-07 10:15:00,23.92,23.96,23.85,23.96,83700.0,21.2076,21.2431,21.1456,21.2431,83700.0
2014-05-07 10:20:00,23.95,23.99,23.92,23.94,49100.0,21.2342,21.2697,21.2076,21.2254,49100.0
2014-05-07 10:25:00,23.94,24.0,23.88,23.99,56500.0,21.2254,21.2786,21.1722,21.2697,56500.0
2014-05-07 10:30:00,23.99,24.06,23.99,24.05,59900.0,21.2697,21.3318,21.2697,21.3229,59900.0
2014-05-07 10:35:00,24.06,24.17,24.04,24.15,52300.0,21.3318,21.4293,21.314,21.4116,52300.0
2014-05-07 10:40:00,24.14,24.15,24.07,24.09,33400.0,21.4027,21.4116,21.3406,21.3584,33400.0
2014-05-07 10:45:00,24.09,24.13,24.05,24.08,39300.0,21.3584,21.3938,21.3229,21.3495,39300.0
2014-05-07 10:50:00,24.07,24.1,24.05,24.06,23800.0,21.3406,21.3672,21.3229,21.3318,23800.0
2014-05-07 10:55:00,24.06,24.09,24.01,24.01,20800.0,21.3318,21.3584,21.2874,21.2874,20800.0
2014-05-07 11:00:00,24.02,24.03,23.98,23.99,44200.0,21.2963,21.3052,21.2608,21.2697,44200.0
2014-05-07 11:05:00,23.99,24.03,23.98,24.03,53600.0,21.2697,21.3052,21.2608,21.3052,53600.0
2014-05-07 11:10:00,24.03,24.07,24.02,24.06,52000.0,21.3052,21.3406,21.2963,21.3318,52000.0
2014-05-07 11:15:00,24.05,24.05,24.0,24.02,54200.0,21.3229,21.3229,21.2786,21.2963,54200.0
2014-05-07 11:20:00,24.02,24.02,23.96,23.96,51900.0,21.2963,21.2963,21.2431,21.2431,51900.0
2014-05-07 11:25:00,23.97,24.01,23.95,24.0,39000.0,21.252,21.2874,21.2342,21.2786,39000.0
2014-05-07 11:30:00,24.0,24.12,23.99,24.11,117100.0,21.2786,21.385,21.2697,21.3761,117100.0
2014-05-07 11:35:00,24.11,24.11,24.07,24.08,45100.0,21.3761,21.3761,21.3406,21.3495,45100.0
2014-05-07 11:40:00,24.07,24.12,24.06,24.11,34700.0,21.3406,21.385,21.3318,21.3761,34700.0
2014-05-07 11:45:00,24.12,24.14,24.12,24.12,35500.0,21.385,21.4027,21.385,21.385,35500.0
2014-05-07 11:50:00,24.12,24.15,24.12,24.15,38700.0,21.385,21.4116,21.385,21.4116,38700.0
2014-05-07 11:55:00,24.15,24.17,24.13,24.14,44200.0,21.4116,21.4293,21.3938,21.4027,44200.0
2014-05-07 12:00:00,24.14,24.14,24.08,24.09,15100.0,21.4027,21.4027,21.3495,21.3584,15100.0
2014-05-07 12:05:00,24.08,24.11,24.07,24.09,40100.0,21.3495,21.3761,21.3406,21.3584,40100.0
2014-05-07 12:10:00,24.09,24.13,24.09,24.12,41800.0,21.3584,21.3938,21.3584,21.385,41800.0
2014-05-07 12:15:00,24.11,24.14,24.11,24.13,23000.0,21.3761,21.4027,21.3761,21.3938,23000.0
2014-05-07 12:20:00,24.14,24.15,24.12,24.14,48100.0,21.4027,21.4116,21.385,21.4027,48100.0
2014-05-07 12:25:00,24.13,24.14,24.11,24.13,13100.0,21.3938,21.4027,21.3761,21.3938,13100.0
2014-05-07 12:30:00,24.12,24.15,24.12,24.13,22700.0,21.385,21.4116,21.385,21.3938,22700.0
2014-05-07 12:35:00,24.13,24.16,24.12,24.13,38600.0,21.3938,21.4204,21.385,21.3938,38600.0
2014-05-07 12:40:00,24.13,24.13,24.08,24.08,19900.0,21.3938,21.3938,21.3495,21.3495,19900.0
2014-05-07 12:45:00,24.07,24.07,24.03,24.06,21800.0,21.3406,21.3406,21.3052,21.3318,21800.0
2014-05-07 12:50:00,24.05,24.07,24.04,24.07,20900.0,21.3229,21.3406,21.314,21.3406,20900.0
2014-05-07 12:55:00,24.07,24.07,24.02,24.04,17900.0,21.3406,21.3406,21.2963,21.314,17900.0
2014-05-07 13:00:00,24.03,24.11,24.03,24.11,18300.0,21.3052,21.3761,21.3052,21.3761,18300.0
2014-05-07 13:05:00,24.11,24.12,24.07,24.07,18400.0,21.3761,21.385,21.3406,21.3406,18400.0
2014-05-07 13:10:00,24.07,24.14,24.07,24.14,21700.0,21.3406,21.4027,21.3406,21.4027,21700.0
2014-05-07 13:15:00,24.14,24.17,24.13,24.15,51300.0,21.4027,21.4293,21.3938,21.4116,51300.0
2014-05-07 13:20:00,24.16,24.16,24.11,24.15,51700.0,21.4204,21.4204,21.3761,21.4116,51700.0
2014-05-07 13:25:00,24.16,24.16,24.14,24.16,25600.0,21.4204,21.4204,21.4027,21.4204,25600.0
2014-05-07 13:30:00,24.16,24.2,24.14,24.2,78100.0,21.4204,21.4559,21.4027,21.4559,78100.0
2014-05-07 13:35:00,24.2,24.2,24.14,24.14,72400.0,21.4559,21.4559,21.4027,21.4027,72400.0
2014-05-07 13:40:00,24.14,24.16,24.12,24.16,23000.0,21.4027,21.4204,21.385,21.4204,23000.0
2014-05-07 13:45:00,24.15,24.16,24.12,24.13,53500.0,21.4116,21.4204,21.385,21.3938,53500.0
2014-05-07 13:50:00,24.12,24.16,24.11,24.12,20100.0,21.385,21.4204,21.3761,21.385,20100.0
2014-05-07 13:55:00,24.12,24.12,24.07,24.08,21800.0,21.385,21.385,21.3406,21.3495,21800.0
2014-05-07 14:00:00,24.07,24.1,24.05,24.07,33800.0,21.3406,21.3672,21.3229,21.3406,33800.0
2014-05-07 14:05:00,24.07,24.15,24.07,24.14,28300.0,21.3406,21.4116,21.3406,21.4027,28300.0
2014-05-07 14:10:00,24.13,24.14,24.12,24.14,31000.0,21.3938,21.4027,21.385,21.4027,31000.0
2014-05-07 14:15:00,24.14,24.16,24.12,24.15,30000.0,21.4027,21.4204,21.385,21.4116,30000.0
2014-05-07 14:20:00,24.15,24.15,24.13,24.13,19100.0,21.4116,21.4116,21.3938,21.3938,19100.0
2014-05-07 14:25:00,24.13,24.18,24.12,24.18,48900.0,21.3938,21.4382,21.385,21.4382,48900.0
2014-05-07 14:30:00,24.18,24.19,24.16,24.17,29300.0,21.4382,21.447,21.4204,21.4293,29300.0
2014-05-07 14:35:00,24.16,24.18,24.16,24.17,17000.0,21.4204,21.4382,21.4204,21.4293,17000.0
2014-05-07 14:40:00,24.17,24.19,24.16,24.19,19300.0,21.4293,21.447,21.4204,21.447,19300.0
2014-05-07 14:45:00,24.18,24.19,24.17,24.17,46200.0,21.4382,21.447,21.4293,21.4293,46200.0
2014-05-07 14:50:00,24.17,24.18,24.13,24.15,47000.0,21.4293,21.4382,21.3938,21.4116,47000.0
2014-05-07 14:55:00,24.16,24.19,24.15,24.18,18200.0,21.4204,21.447,21.4116,21.4382,18200.0
2014-05-07 15:00:00,24.19,24.19,24.13,24.14,40100.0,21.447,21.447,21.3938,21.4027,40100.0
2014-05-07 15:05:00,24.14,24.18,24.14,24.18,45500.0,21.4027,21.4382,21.4027,21.4382,45500.0
2014-05-07 15:10:00,24.18,24.2,24.17,24.19,64800.0,21.4382,21.4559,21.4293,21.447,64800.0
2014-05-07 15:15:00,24.19,24.21,24.19,24.19,100500.0,21.447,21.4648,21.447,21.447,100500.0
2014-05-07 15:20:00,24.19,24.2,24.15,24.17,53100.0,21.447,21.4559,21.4116,21.4293,53100.0
2014-05-07 15:25:00,24.18,24.2,24.17,24.17,40900.0,21.4382,21.4559,21.4293,21.4293,40900.0
2014-05-07 15:30:00,24.18,24.2,24.17,24.19,48000.0,21.4382,21.4559,21.4293,21.447,48000.0
2014-05-07 15:35:00,24.2,24.2,24.19,24.19,43800.0,21.4559,21.4559,21.447,21.447,43800.0
2014-05-07 15:40:00,24.19,24.21,24.19,24.21,111800.0,21.447,21.4648,21.447,21.4648,111800.0
2014-05-07 15:45:00,24.2,24.22,24.18,24.18,304900.0,21.4559,21.4736,21.4382,21.4382,304900.0
2014-05-07 15:50:00,24.18,24.2,24.17,24.18,141400.0,21.4382,21.4559,21.4293,21.4382,141400.0
2014-05-07 15:55:00,24.18,24.2,24.17,24.18,595000.0,21.4382,21.4559,21.4293,21.4382,595000.0
2014-05-08 09:30:00,24.09,24.2,24.09,24.19,127200.0,21.3584,21.4559,21.3584,21.447,127200.0
2014-05-08 09:35:00,24.19,24.33,24.16,24.33,122700.0,21.447,21.5712,21.4204,21.5712,122700.0
2014-05-08 09:40:00,24.32,24.44,24.3,24.41,158900.0,21.5623,21.6687,21.5446,21.6421,158900.0
2014-05-08 09:45:00,24.41,24.41,24.36,24.4,50300.0,21.6421,21.6421,21.5977,21.6332,50300.0
2014-05-08 09:50:00,24.4,24.42,24.36,24.41,130000.0,21.6332,21.6509,21.5977,21.6421,130000.0
2014-05-08 09:55:00,24.41,24.49,24.41,24.47,59900.0,21.6421,21.713,21.6421,21.6953,59900.0
2014-05-08 10:00:00,24.48,24.5,24.43,24.47,110200.0,21.7041,21.7219,21.6598,21.6953,110200.0
2014-05-08 10:05:00,24.47,24.51,24.47,24.51,69800.0,21.6953,21.7307,21.6953,21.7307,69800.0
2014-05-08 10:10:00,24.5,24.53,24.49,24.51,97400.0,21.7219,21.7485,21.713,21.7307,97400.0
2014-05-08 10:15:00,24.51,24.54,24.51,24.54,48800.0,21.7307,21.7573,21.7307,21.7573,48800.0
2014-05-08 10:20:00,24.54,24.55,24.5,24.53,57800.0,21.7573,21.7662,21.7219,21.7485,57800.0
2014-05-08 10:25:00,24.54,24.54,24.5,24.52,32600.0,21.7573,21.7573,21.7219,21.7396,32600.0
2014-05-08 10:30:00,24.53,24.54,24.51,24.51,40700.0,21.7485,21.7573,21.7307,21.7307,40700.0
2014-05-08 10:35:00,24.51,24.52,24.5,24.52,38600.0,21.7307,21.7396,21.7219,21.7396,38600.0
2014-05-08 10:40:00,24.52,24.53,24.47,24.49,46300.0,21.7396,21.7485,21.6953,21.713,46300.0
2014-05-08 10:45:00,24.49,24.52,24.46,24.5,39700.0,21.713,21.7396,21.6864,21.7219,39700.0
2014-05-08 10:50:00,24.5,24.55,24.5,24.53,33800.0,21.7219,21.7662,21.7219,21.7485,33800.0
2014-05-08 10:55:00,24.53,24.54,24.52,24.52,27600.0,21.7485,21.7573,21.7396,21.7396,27600.0
2014-05-08 11:00:00,24.52,24.54,24.51,24.52,39300.0,21.7396,21.7573,21.7307,21.7396,39300.0
2014-05-08 11:05:00,24.51,24.55,24.51,24.54,63200.0,21.7307,21.7662,21.7307,21.7573,63200.0
2014-05-08 11:10:00,24.54,24.55,24.52,24.52,50500.0,21.7573,21.7662,21.7396,21.7396,50500.0
2014-05-08 11:15:00,24.53,24.54,24.52,24.53,44600.0,21.7485,21.7573,21.7396,21.7485,44600.0
2014-05-08 11:20:00,24.54,24.54,24.51,24.52,54700.0,21.7573,21.7573,21.7307,21.7396,54700.0
2014-05-08 11:25:00,24.53,24.54,24.52,24.52,43100.0,21.7485,21.7573,21.7396,21.7396,43100.0
2014-05-08 11:30:00,24.53,24.57,24.53,24.57,102000.0,21.7485,21.7839,21.7485,21.7839,102000.0
2014-05-08 11:35:00,24.57,24.58,24.55,24.55,44100.0,21.7839,21.7928,21.7662,21.7662,44100.0
2014-05-08 11:40:00,24.56,24.59,24.55,24.59,16000.0,21.7751,21.8017,21.7662,21.8017,16000.0
2014-05-08 11:45:00,24.59,24.6,24.58,24.59,45400.0,21.8017,21.8105,21.7928,21.8017,45400.0
2014-05-08 11:50:00,24.6,24.62,24.59,24.62,36600.0,21.8105,21.8283,21.8017,21.8283,36600.0
2014-05-08 11:55:00,24.62,24.63,24.61,24.62,29800.0,21.8283,21.8371,21.8194,21.8283,29800.0
2014-05-08 12:00:00,24.62,24.63,24.6,24.6,35000.0,21.8283,21.8371,21.8105,21.8105,35000.0
2014-05-08 12:05:00,24.61,24.61,24.57,24.59,43200.0,21.8194,21.8194,21.7839,21.8017,43200.0
2014-05-08 12:10:00,24.58,24.59,24.57,24.58,19700.0,21.7928,21.8017,21.7839,21.7928,19700.0
2014-05-08 12:15:00,24.58,24.59,24.55,24.55,50800.0,21.7928,21.8017,21.7662,21.7662,50800.0
2014-05-08 12:20:00,24.54,24.57,24.54,24.57,26600.0,21.7573,21.7839,21.7573,21.7839,26600.0
2014-05-08 12:25:00,24.57,24.6,24.57,24.58,39100.0,21.7839,21.8105,21.7839,21.7928,39100.0
2014-05-08 12:30:00,24.59,24.6,24.57,24.6,18700.0,21.8017,21.8105,21.7839,21.8105,18700.0
2014-05-08 12:35:00,24.6,24.6,24.58,24.6,20300.0,21.8105,21.8105,21.7928,21.8105,20300.0
2014-05-08 12:40:00,24.6,24.6,24.56,24.56,31400.0,21.8105,21.8105,21.7751,21.7751,31400.0
2014-05-08 12:45:00,24.56,24.57,24.55,24.55,22000.0,21.7751,21.7839,21.7662,21.7662,22000.0
2014-05-08 12:50:00,24.55,24.55,24.5,24.51,52800.0,21.7662,21.7662,21.7219,21.7307,52800.0
2014-05-08 12:55:00,24.51,24.54,24.5,24.53,71700.0,21.7307,21.7573,21.7219,21.7485,71700.0
2014-05-08 13:00:00,24.54,24.55,24.52,24.55,26000.0,21.7573,21.7662,21.7396,21.7662,26000.0
2014-05-08 13:05:00,24.55,24.55,24.54,24.54,39000.0,21.7662,21.7662,21.7573,21.7573,39000.0
2014-05-08 13:10:00,24.54,24.54,24.51,24.51,90700.0,21.7573,21.7573,21.7307,21.7307,90700.0
2014-05-08 13:15:00,24.52,24.52,24.48,24.49,139500.0,21.7396,21.7396,21.7041,21.713,139500.0
2014-05-08 13:20:00,24.5,24.51,24.42,24.44,85400.0,21.7219,21.7307,21.6509,21.6687,85400.0
2014-05-08 13:25:00,24.43,24.5,24.43,24.49,23700.0,21.6598,21.7219,21.6598,21.713,23700.0
2014-05-08 13:30:00,24.5,24.51,24.47,24.5,67900.0,21.7219,21.7307,21.6953,21.7219,67900.0
2014-05-08 13:35:00,24.5,24.53,24.49,24.5,85800.0,21.7219,21.7485,21.713,21.7219,85800.0
2014-05-08 13:40:00,24.5,24.52,24.48,24.52,82800.0,21.7219,21.7396,21.7041,21.7396,82800.0
2014-05-08 13:45:00,24.52,24.53,24.51,24.51,38200.0,21.7396,21.7485,21.7307,21.7307,38200.0
2014-05-08 13:50:00,24.5,24.54,24.47,24.54,55800.0,21.7219,21.7573,21.6953,21.7573,55800.0
2014-05-08 13:55:00,24.53,24.54,24.45,24.46,117800.0,21.7485,21.7573,21.6775,21.6864,117800.0
2014-05-08 14:00:00,24.46,24.48,24.46,24.47,77100.0,21.6864,21.7041,21.6864,21.6953,77100.0
2014-05-08 14:05:00,24.48,24.5,24.43,24.44,115900.0,21.7041,21.7219,21.6598,21.6687,115900.0
2014-05-08 14:10:00,24.43,24.43,24.35,24.38,154500.0,21.6598,21.6598,21.5889,21.6155,154500.0
2014-05-08 14:15:00,24.39,24.42,24.36,24.42,48400.0,21.6243,21.6509,21.5977,21.6509,48400.0
2014-05-08 14:20:00,24.42,24.43,24.41,24.43,48500.0,21.6509,21.6598,21.6421,21.6598,48500.0
2014-05-08 14:25:00,24.43,24.45,24.41,24.45,68700.0,21.6598,21.6775,21.6421,21.6775,68700.0
2014-05-08 14:30:00,24.44,24.45,24.43,24.45,46800.0,21.6687,21.6775,21.6598,21.6775,46800.0
2014-05-08 14:35:00,24.45,24.45,24.42,24.43,52700.0,21.6775,21.6775,21.6509,21.6598,52700.0
2014-05-08 14:40:00,24.43,24.43,24.33,24.33,75500.0,21.6598,21.6598,21.5712,21.5712,75500.0
2014-05-08 14:45:00,24.33,24.34,24.32,24.33,51900.0,21.5712,21.58,21.5623,21.5712,51900.0
2014-05-08 14:50:00,24.33,24.38,24.33,24.36,75400.0,21.5712,21.6155,21.5712,21.5977,75400.0
2014-05-08 14:55:00,24.36,24.38,24.32,24.35,72500.0,21.5977,21.6155,21.5623,21.5889,72500.0
2014-05-08 15:00:00,24.35,24.35,24.27,24.29,143100.0,21.5889,21.5889,21.518,21.5357,143100.0
2014-05-08 15:05:00,24.29,24.33,24.28,24.3,59800.0,21.5357,21.5712,21.5268,21.5446,59800.0
2014-05-08 15:10:00,24.29,24.35,24.28,24.35,43200.0,21.5357,21.5889,21.5268,21.5889,43200.0
2014-05-08 15:15:00,24.35,24.35,24.31,24.35,79900.0,21.5889,21.5889,21.5534,21.5889,79900.0
2014-05-08 15:20:00,24.35,24.41,24.34,24.37,77800.0,21.5889,21.6421,21.58,21.6066,77800.0
2014-05-08 15:25:00,24.37,24.43,24.37,24.43,55300.0,21.6066,21.6598,21.6066,21.6598,55300.0
2014-05-08 15:30:00,24.42,24.43,24.34,24.4,115400.0,21.6509,21.6598,21.58,21.6332,115400.0
2014-05-08 15:35:00,24.4,24.41,24.36,24.36,110500.0,21.6332,21.6421,21.5977,21.5977,110500.0
2014-05-08 15:40:00,24.37,24.38,24.34,24.34,62300.0,21.6066,21.6155,21.58,21.58,62300.0
2014-05-08 15:45:00,24.34,24.38,24.33,24.38,122300.0,21.58,21.6155,21.5712,21.6155,122300.0
2014-05-08 15:50:00,24.39,24.43,24.36,24.43,258900.0,21.6243,21.6598,21.5977,21.6598,258900.0
2014-05-08 15:55:00,24.43,24.46,24.42,24.46,567100.0,21.6598,21.6864,21.6509,21.6864,567100.0
2014-05-09 09:30:00,24.39,24.44,24.29,24.39,106000.0,21.6243,21.6687,21.5357,21.6243,106000.0
2014-05-09 09:35:00,24.4,24.42,24.24,24.24,58300.0,21.6332,21.6509,21.4914,21.4914,58300.0
2014-05-09 09:40:00,24.26,24.26,24.14,24.16,61200.0,21.5091,21.5091,21.4027,21.4204,61200.0
2014-05-09 09:45:00,24.16,24.24,24.15,24.21,131700.0,21.4204,21.4914,21.4116,21.4648,131700.0
2014-05-09 09:50:00,24.21,24.31,24.19,24.27,88000.0,21.4648,21.5534,21.447,21.518,88000.0
2014-05-09 09:55:00,24.27,24.28,24.21,24.23,89000.0,21.518,21.5268,21.4648,21.4825,89000.0
2014-05-09 10:00:00,24.23,24.27,24.2,24.21,70800.0,21.4825,21.518,21.4559,21.4648,70800.0
2014-05-09 10:05:00,24.2,24.23,24.16,24.17,115300.0,21.4559,21.4825,21.4204,21.4293,115300.0
2014-05-09 10:10:00,24.17,24.32,24.17,24.31,94400.0,21.4293,21.5623,21.4293,21.5534,94400.0
2014-05-09 10:15:00,24.31,24.37,24.3,24.32,109500.0,21.5534,21.6066,21.5446,21.5623,109500.0
2014-05-09 10:20:00,24.32,24.32,24.26,24.28,50300.0,21.5623,21.5623,21.5091,21.5268,50300.0
2014-05-09 10:25:00,24.28,24.28,24.21,24.21,97900.0,21.5268,21.5268,21.4648,21.4648,97900.0
2014-05-09 10:30:00,24.22,24.23,24.16,24.2,59200.0,21.4736,21.4825,21.4204,21.4559,59200.0
2014-05-09 10:35:00,24.2,24.26,24.15,24.16,92800.0,21.4559,21.5091,21.4116,21.4204,92800.0
2014-05-09 10:40:00,24.17,24.19,24.11,24.11,80600.0,21.4293,21.447,21.3761,21.3761,80600.0
2014-05-09 10:45:00,24.1,24.11,24.05,24.11,79700.0,21.3672,21.3761,21.3229,21.3761,79700.0
2014-05-09 10:50:00,24.11,24.16,24.11,24.13,25300.0,21.3761,21.4204,21.3761,21.3938,25300.0
2014-05-09 10:55:00,24.12,24.16,24.08,24.12,41800.0,21.385,21.4204,21.3495,21.385,41800.0
2014-05-09 11:00:00,24.11,24.15,24.1,24.12,37200.0,21.3761,21.4116,21.3672,21.385,37200.0
2014-05-09 11:05:00,24.11,24.11,24.06,24.08,27000.0,21.3761,21.3761,21.3318,21.3495,27000.0
2014-05-09 11:10:00,24.07,24.07,24.04,24.05,45200.0,21.3406,21.3406,21.314,21.3229,45200.0
2014-05-09 11:15:00,24.05,24.08,24.04,24.05,29400.0,21.3229,21.3495,21.314,21.3229,29400.0
2014-05-09 11:20:00,24.05,24.06,24.04,24.06,31100.0,21.3229,21.3318,21.314,21.3318,31100.0
2014-05-09 11:25:00,24.06,24.1,24.02,24.1,92600.0,21.3318,21.3672,21.2963,21.3672,92600.0
2014-05-09 11:30:00,24.1,24.14,24.09,24.14,36300.0,21.3672,21.4027,21.3584,21.4027,36300.0
2014-05-09 11:35:00,24.15,24.2,24.15,24.18,36400.0,21.4116,21.4559,21.4116,21.4382,36400.0
2014-05-09 11:40:00,24.18,24.21,24.16,24.17,21400.0,21.4382,21.4648,21.4204,21.4293,21400.0
2014-05-09 11:45:00,24.17,24.19,24.14,24.19,17500.0,21.4293,21.447,21.4027,21.447,17500.0
2014-05-09 11:50:00,24.19,24.19,24.16,24.16,19100.0,21.447,21.447,21.4204,21.4204,19100.0
2014-05-09 11:55:00,24.16,24.19,24.16,24.17,10100.0,21.4204,21.447,21.4204,21.4293,10100.0
2014-05-09 12:00:00,24.17,24.23,24.17,24.2,21700.0,21.4293,21.4825,21.4293,21.4559,21700.0
2014-05-09 12:05:00,24.21,24.21,24.17,24.18,23800.0,21.4648,21.4648,21.4293,21.4382,23800.0
2014-05-09 12:10:00,24.18,24.19,24.16,24.18,21200.0,21.4382,21.447,21.4204,21.4382,21200.0
2014-05-09 12:15:00,24.19,24.23,24.19,24.23,26500.0,21.447,21.4825,21.447,21.4825,26500.0
2014-05-09 12:20:00,24.23,24.25,24.21,24.22,24900.0,21.4825,21.5002,21.4648,21.4736,24900.0
2014-05-09 12:25:00,24.22,24.26,24.21,24.26,21800.0,21.4736,21.5091,21.4648,21.5091,21800.0
2014-05-09 12:30:00,24.25,24.29,24.25,24.29,58100.0,21.5002,21.5357,21.5002,21.5357,58100.0
2014-05-09 12:35:00,24.3,24.38,24.3,24.37,57000.0,21.5446,21.6155,21.5446,21.6066,57000.0
2014-05-09 12:40:00,24.37,24.4,24.34,24.35,38900.0,21.6066,21.6332,21.58,21.5889,38900.0
2014-05-09 12:45:00,24.35,24.36,24.33,24.35,45000.0,21.5889,21.5977,21.5712,21.5889,45000.0
2014-05-09 12:50:00,24.34,24.37,24.33,24.34,38300.0,21.58,21.6066,21.5712,21.58,38300.0
2014-05-09 12:55:00,24.34,24.37,24.34,24.34,14200.0,21.58,21.6066,21.58,21.58,14200.0
2014-05-09 13:00:00,24.36,24.36,24.34,24.35,15400.0,21.5977,21.5977,21.58,21.5889,15400.0
2014-05-09 13:05:00,24.35,24.37,24.34,24.37,21300.0,21.5889,21.6066,21.58,21.6066,21300.0
2014-05-09 13:10:00,24.37,24.37,24.34,24.35,28900.0,21.6066,21.6066,21.58,21.5889,28900.0
2014-05-09 13:15:00,24.34,24.35,24.33,24.35,20500.0,21.58,21.5889,21.5712,21.5889,20500.0
2014-05-09 13:20:00,24.35,24.35,24.33,24.34,16200.0,21.5889,21.5889,21.5712,21.58,16200.0
2014-05-09 13:25:00,24.35,24.36,24.33,24.36,16100.0,21.5889,21.5977,21.5712,21.5977,16100.0
2014-05-09 13:30:00,24.36,24.37,24.3,24.3,37900.0,21.5977,21.6066,21.5446,21.5446,37900.0
2014-05-09 13:35:00,24.3,24.33,24.28,24.29,41100.0,21.5446,21.5712,21.5268,21.5357,41100.0
2014-05-09 13:40:00,24.3,24.3,24.27,24.27,17000.0,21.5446,21.5446,21.518,21.518,17000.0
2014-05-09 13:45:00,24.26,24.27,24.24,24.26,24200.0,21.5091,21.518,21.4914,21.5091,24200.0
2014-05-09 13:50:00,24.26,24.27,24.24,24.27,13100.0,21.5091,21.518,21.4914,21.518,13100.0
2014-05-09 13:55:00,24.28,24.28,24.25,24.26,18800.0,21.5268,21.5268,21.5002,21.5091,18800.0
2014-05-09 14:00:00,24.26,24.29,24.24,24.26,19400.0,21.5091,21.5357,21.4914,21.5091,19400.0
2014-05-09 14:05:00,24.26,24.3,24.26,24.27,17400.0,21.5091,21.5446,21.5091,21.518,17400.0
2014-05-09 14:10:00,24.28,24.3,24.27,24.27,22600.0,21.5268,21.5446,21.518,21.518,22600.0
2014-05-09 14:15:00,24.28,24.28,24.25,24.27,52900.0,21.5268,21.5268,21.5002,21.518,52900.0
2014-05-09 14:20:00,24.27,24.29,24.27,24.28,30100.0,21.518,21.5357,21.518,21.5268,30100.0
2014-05-09 14:25:00,24.28,24.3,24.27,24.28,50500.0,21.5268,21.5446,21.518,21.5268,50500.0
2014-05-09 14:30:00,24.27,24.3,24.27,24.28,33700.0,21.518,21.5446,21.518,21.5268,33700.0
2014-05-09 14:35:00,24.29,24.34,24.28,24.34,23800.0,21.5357,21.58,21.5268,21.58,23800.0
2014-05-09 14:40:00,24.33,24.33,24.29,24.29,29500.0,21.5712,21.5712,21.5357,21.5357,29500.0
2014-05-09 14:45:00,24.29,24.31,24.29,24.29,16400.0,21.5357,21.5534,21.5357,21.5357,16400.0
2014-05-09 14:50:00,24.3,24.32,24.3,24.31,23400.0,21.5446,21.5623,21.5446,21.5534,23400.0
2014-05-09 14:55:00,24.32,24.34,24.31,24.33,35900.0,21.5623,21.58,21.5534,21.5712,35900.0
2014-05-09 15:00:00,24.34,24.35,24.33,24.34,21700.0,21.58,21.5889,21.5712,21.58,21700.0
2014-05-09 15:05:00,24.34,24.34,24.33,24.33,6900.0,21.58,21.58,21.5712,21.5712,6900.0
2014-05-09 15:10:00,24.33,24.34,24.32,24.34,22700.0,21.5712,21.58,21.5623,21.58,22700.0
2014-05-09 15:15:00,24.34,24.34,24.28,24.32,143700.0,21.58,21.58,21.5268,21.5623,143700.0
2014-05-09 15:20:00,24.32,24.32,24.27,24.28,30500.0,21.5623,21.5623,21.518,21.5268,30500.0
2014-05-09 15:25:00,24.3,24.33,24.29,24.33,34300.0,21.5446,21.5712,21.5357,21.5712,34300.0
2014-05-09 15:30:00,24.33,24.33,24.32,24.33,17400.0,21.5712,21.5712,21.5623,21.5712,17400.0
2014-05-09 15:35:00,24.32,24.35,24.32,24.35,26200.0,21.5623,21.5889,21.5623,21.5889,26200.0
2014-05-09 15:40:00,24.35,24.35,24.34,24.34,49300.0,21.5889,21.5889,21.58,21.58,49300.0
2014-05-09 15:45:00,24.34,24.36,24.34,24.36,122100.0,21.58,21.5977,21.58,21.5977,122100.0
2014-05-09 15:50:00,24.36,24.36,24.35,24.36,32300.0,21.5977,21.5977,21.5889,21.5977,32300.0
2014-05-09 15:55:00,24.36,24.37,24.35,24.37,144100.0,21.5977,21.6066,21.5889,21.6066,144100.0
2014-05-12 09:30:00,24.46,24.56,24.46,24.5,126500.0,21.6864,21.7751,21.6864,21.7219,126500.0
2014-05-12 09:35:00,24.49,24.56,24.49,24.55,66100.0,21.713,21.7751,21.713,21.7662,66100.0
2014-05-12 09:40:00,24.55,24.67,24.55,24.67,162400.0,21.7662,21.8726,21.7662,21.8726,162400.0
2014-05-12 09:45:00,24.66,24.75,24.66,24.74,68900.0,21.8637,21.9435,21.8637,21.9347,68900.0
2014-05-12 09:50:00,24.74,24.75,24.69,24.72,48900.0,21.9347,21.9435,21.8903,21.9169,48900.0
2014-05-12 09:55:00,24.73,24.77,24.7,24.74,58900.0,21.9258,21.9613,21.8992,21.9347,58900.0
2014-05-12 10:00:00,24.75,24.77,24.73,24.76,70300.0,21.9435,21.9613,21.9258,21.9524,70300.0
2014-05-12 10:05:00,24.76,24.8,24.76,24.77,43500.0,21.9524,21.9879,21.9524,21.9613,43500.0
2014-05-12 10:10:00,24.76,24.77,24.72,24.76,27700.0,21.9524,21.9613,21.9169,21.9524,27700.0
2014-05-12 10:15:00,24.76,24.78,24.75,24.77,73100.0,21.9524,21.9701,21.9435,21.9613,73100.0
2014-05-12 10:20:00,24.77,24.8,24.76,24.79,45400.0,21.9613,21.9879,21.9524,21.979,45400.0
2014-05-12 10:25:00,24.79,24.81,24.78,24.81,48600.0,21.979,21.9967,21.9701,21.9967,48600.0
2014-05-12 10:30:00,24.81,24.84,24.8,24.82,71300.0,21.9967,22.0233,21.9879,22.0056,71300.0
2014-05-12 10:35:00,24.81,24.82,24.78,24.82,48000.0,21.9967,22.0056,21.9701,22.0056,48000.0
2014-05-12 10:40:00,24.82,24.83,24.79,24.82,112400.0,22.0056,22.0145,21.979,22.0056,112400.0
2014-05-12 10:45:00,24.82,24.83,24.76,24.79,46700.0,22.0056,22.0145,21.9524,21.979,46700.0
2014-05-12 10:50:00,24.78,24.79,24.73,24.75,113100.0,21.9701,21.979,21.9258,21.9435,113100.0
2014-05-12 10:55:00,24.75,24.78,24.75,24.77,51000.0,21.9435,21.9701,21.9435,21.9613,51000.0
2014-05-12 11:00:00,24.77,24.86,24.77,24.85,92400.0,21.9613,22.0411,21.9613,22.0322,92400.0
2014-05-12 11:05:00,24.85,24.86,24.82,24.83,102800.0,22.0322,22.0411,22.0056,22.0145,102800.0
2014-05-12 11:10:00,24.83,24.84,24.8,24.8,38800.0,22.0145,22.0233,21.9879,21.9879,38800.0
2014-05-12 11:15:00,24.81,24.81,24.78,24.79,25200.0,21.9967,21.9967,21.9701,21.979,25200.0
2014-05-12 11:20:00,24.79,24.82,24.78,24.78,39100.0,21.979,22.0056,21.9701,21.9701,39100.0
2014-05-12 11:25:00,24.78,24.84,24.78,24.84,59700.0,21.9701,22.0233,21.9701,22.0233,59700.0
2014-05-12 11:30:00,24.84,24.85,24.83,24.85,32800.0,22.0233,22.0322,22.0145,22.0322,32800.0
2014-05-12 11:35:00,24.85,24.85,24.82,24.83,40400.0,22.0322,22.0322,22.0056,22.0145,40400.0
2014-05-12 11:40:00,24.83,24.85,24.82,24.85,18200.0,22.0145,22.0322,22.0056,22.0322,18200.0
2014-05-12 11:45:00,24.85,24.86,24.82,24.83,48900.0,22.0322,22.0411,22.0056,22.0145,48900.0
2014-05-12 11:50:00,24.83,24.83,24.77,24.8,28500.0,22.0145,22.0145,21.9613,21.9879,28500.0
2014-05-12 11:55:00,24.8,24.8,24.78,24.8,13000.0,21.9879,21.9879,21.9701,21.9879,13000.0
2014-05-12 12:00:00,24.8,24.81,24.78,24.79,38900.0,21.9879,21.9967,21.9701,21.979,38900.0
2014-05-12 12:05:00,24.8,24.82,24.77,24.8,53900.0,21.9879,22.0056,21.9613,21.9879,53900.0
2014-05-12 12:10:00,24.8,24.81,24.78,24.81,13900.0,21.9879,21.9967,21.9701,21.9967,13900.0
2014-05-12 12:15:00,24.82,24.82,24.79,24.81,44200.0,22.0056,22.0056,21.979,21.9967,44200.0
2014-05-12 12:20:00,24.82,24.84,24.8,24.83,46300.0,22.0056,22.0233,21.9879,22.0145,46300.0
2014-05-12 12:25:00,24.82,24.83,24.81,24.81,12800.0,22.0056,22.0145,21.9967,21.9967,12800.0
2014-05-12 12:30:00,24.82,24.85,24.82,24.84,45500.0,22.0056,22.0322,22.0056,22.0233,45500.0
2014-05-12 12:35:00,24.84,24.87,24.84,24.85,38500.0,22.0233,22.0499,22.0233,22.0322,38500.0
2014-05-12 12:40:00,24.86,24.86,24.83,24.84,18500.0,22.0411,22.0411,22.0145,22.0233,18500.0
2014-05-12 12:45:00,24.84,24.85,24.84,24.84,26700.0,22.0233,22.0322,22.0233,22.0233,26700.0
2014-05-12 12:50:00,24.85,24.86,24.84,24.84,20000.0,22.0322,22.0411,22.0233,22.0233,20000.0
2014-05-12 12:55:00,24.85,24.86,24.83,24.85,31600.0,22.0322,22.0411,22.0145,22.0322,31600.0
2014-05-12 13:00:00,24.85,24.86,24.84,24.85,15200.0,22.0322,22.0411,22.0233,22.0322,15200.0
2014-05-12 13:05:00,24.85,24.86,24.84,24.85,32900.0,22.0322,22.0411,22.0233,22.0322,32900.0
2014-05-12 13:10:00,24.84,24.85,24.83,24.85,27300.0,22.0233,22.0322,22.0145,22.0322,27300.0
2014-05-12 13:15:00,24.85,24.86,24.84,24.84,25900.0,22.0322,22.0411,22.0233,22.0233,25900.0
2014-05-12 13:20:00,24.85,24.85,24.84,24.84,12800.0,22.0322,22.0322,22.0233,22.0233,12800.0
2014-05-12 13:25:00,24.85,24.86,24.82,24.86,37600.0,22.0322,22.0411,22.0056,22.0411,37600.0
2014-05-12 13:30:00,24.86,24.86,24.84,24.86,28000.0,22.0411,22.0411,22.0233,22.0411,28000.0
2014-05-12 13:35:00,24.86,24.88,24.85,24.88,37200.0,22.0411,22.0588,22.0322,22.0588,37200.0
2014-05-12 13:40:00,24.88,24.88,24.87,24.88,18200.0,22.0588,22.0588,22.0499,22.0588,18200.0
2014-05-12 13:45:00,24.88,24.88,24.85,24.86,48100.0,22.0588,22.0588,22.0322,22.0411,48100.0
2014-05-12 13:50:00,24.87,24.89,24.87,24.89,17200.0,22.0499,22.0677,22.0499,22.0677,17200.0
2014-05-12 13:55:00,24.89,24.92,24.82,24.82,374600.0,22.0677,22.0942,22.0056,22.0056,374600.0
2014-05-12 14:00:00,24.82,24.85,24.81,24.84,72500.0,22.0056,22.0322,21.9967,22.0233,72500.0
2014-05-12 14:05:00,24.85,24.87,24.83,24.87,22600.0,22.0322,22.0499,22.0145,22.0499,22600.0
2014-05-12 14:10:00,24.86,24.87,24.85,24.87,21600.0,22.0411,22.0499,22.0322,22.0499,21600.0
2014-05-12 14:15:00,24.87,24.89,24.87,24.89,17400.0,22.0499,22.0677,22.0499,22.0677,17400.0
2014-05-12 14:20:00,24.89,24.91,24.89,24.89,59900.0,22.0677,22.0854,22.0677,22.0677,59900.0
2014-05-12 14:25:00,24.89,24.9,24.88,24.88,26400.0,22.0677,22.0765,22.0588,22.0588,26400.0
2014-05-12 14:30:00,24.89,24.89,24.84,24.87,51100.0,22.0677,22.0677,22.0233,22.0499,51100.0
2014-05-12 14:35:00,24.86,24.87,24.84,24.86,59900.0,22.0411,22.0499,22.0233,22.0411,59900.0
2014-05-12 14:40:00,24.85,24.86,24.84,24.86,50300.0,22.0322,22.0411,22.0233,22.0411,50300.0
2014-05-12 14:45:00,24.86,24.87,24.85,24.86,49700.0,22.0411,22.0499,22.0322,22.0411,49700.0
2014-05-12 14:50:00,24.86,24.87,24.85,24.87,44800.0,22.0411,22.0499,22.0322,22.0499,44800.0
2014-05-12 14:55:00,24.87,24.89,24.86,24.89,53400.0,22.0499,22.0677,22.0411,22.0677,53400.0
2014-05-12 15:00:00,24.89,24.93,24.89,24.92,68100.0,22.0677,22.1031,22.0677,22.0942,68100.0
2014-05-12 15:05:00,24.91,24.92,24.89,24.9,31300.0,22.0854,22.0942,22.0677,22.0765,31300.0
2014-05-12 15:10:00,24.9,24.9,24.89,24.9,12400.0,22.0765,22.0765,22.0677,22.0765,12400.0
2014-05-12 15:15:00,24.9,24.9,24.87,24.89,40000.0,22.0765,22.0765,22.0499,22.0677,40000.0
2014-05-12 15:20:00,24.88,24.94,24.88,24.94,52800.0,22.0588,22.112,22.0588,22.112,52800.0
2014-05-12 15:25:00,24.94,24.94,24.92,24.93,116000.0,22.112,22.112,22.0942,22.1031,116000.0
2014-05-12 15:30:00,24.93,24.93,24.92,24.93,52000.0,22.1031,22.1031,22.0942,22.1031,52000.0
2014-05-12 15:35:00,24.93,24.94,24.92,24.93,68400.0,22.1031,22.112,22.0942,22.1031,68400.0
2014-05-12 15:40:00,24.93,24.97,24.93,24.97,102700.0,22.1031,22.1386,22.1031,22.1386,102700.0
2014-05-12 15:45:00,24.97,24.97,24.95,24.96,133100.0,22.1386,22.1386,22.1208,22.1297,133100.0
2014-05-12 15:50:00,24.96,24.96,24.95,24.96,119800.0,22.1297,22.1297,22.1208,22.1297,119800.0
2014-05-12 15:55:00,24.96,24.96,24.94,24.94,352000.0,22.1297,22.1297,22.112,22.112,352000.0
2014-05-13 09:30:00,24.9,24.97,24.83,24.94,182200.0,22.0765,22.1386,22.0145,22.112,182200.0
2014-05-13 09:35:00,24.93,24.97,24.9,24.96,74400.0,22.1031,22.1386,22.0765,22.1297,74400.0
2014-05-13 09:40:00,24.96,24.96,24.92,24.95,49500.0,22.1297,22.1297,22.0942,22.1208,49500.0
2014-05-13 09:45:00,24.95,24.99,24.94,24.97,36300.0,22.1208,22.1563,22.112,22.1386,36300.0
2014-05-13 09:50:00,24.96,24.96,24.92,24.93,40300.0,22.1297,22.1297,22.0942,22.1031,40300.0
2014-05-13 09:55:00,24.94,24.98,24.92,24.95,30800.0,22.112,22.1474,22.0942,22.1208,30800.0
2014-05-13 10:00:00,24.96,24.97,24.92,24.95,54300.0,22.1297,22.1386,22.0942,22.1208,54300.0
2014-05-13 10:05:00,24.96,24.99,24.95,24.98,71900.0,22.1297,22.1563,22.1208,22.1474,71900.0
2014-05-13 10:10:00,24.98,25.02,24.97,24.99,265900.0,22.1474,22.1829,22.1386,22.1563,265900.0
2014-05-13 10:15:00,25.0,25.07,24.99,25.02,80400.0,22.1652,22.2272,22.1563,22.1829,80400.0
2014-05-13 10:20:00,25.01,25.03,24.99,25.0,84800.0,22.174,22.1918,22.1563,22.1652,84800.0
2014-05-13 10:25:00,25.0,25.04,25.0,25.03,54800.0,22.1652,22.2006,22.1652,22.1918,54800.0
2014-05-13 10:30:00,25.03,25.07,25.0,25.02,340300.0,22.1918,22.2272,22.1652,22.1829,340300.0
2014-05-13 10:35:00,25.02,25.04,25.01,25.04,86900.0,22.1829,22.2006,22.174,22.2006,86900.0
2014-05-13 10:40:00,25.04,25.04,25.01,25.02,80900.0,22.2006,22.2006,22.174,22.1829,80900.0
2014-05-13 10:45:00,25.02,25.02,24.97,25.02,81400.0,22.1829,22.1829,22.1386,22.1829,81400.0
2014-05-13 10:50:00,25.02,25.04,25.0,25.0,73300.0,22.1829,22.2006,22.1652,22.1652,73300.0
2014-05-13 10:55:00,25.01,25.06,25.0,25.06,164100.0,22.174,22.2184,22.1652,22.2184,164100.0
2014-05-13 11:00:00,25.06,25.07,25.04,25.05,113000.0,22.2184,22.2272,22.2006,22.2095,113000.0
2014-05-13 11:05:00,25.05,25.06,25.03,25.04,47400.0,22.2095,22.2184,22.1918,22.2006,47400.0
2014-05-13 11:10:00,25.04,25.04,25.01,25.02,56500.0,22.2006,22.2006,22.174,22.1829,56500.0
2014-05-13 11:15:00,25.01,25.01,24.91,24.93,79300.0,22.174,22.174,22.0854,22.1031,79300.0
2014-05-13 11:20:00,24.93,24.94,24.92,24.92,43600.0,22.1031,22.112,22.0942,22.0942,43600.0
2014-05-13 11:25:00,24.93,24.96,24.93,24.96,48100.0,22.1031,22.1297,22.1031,22.1297,48100.0
2014-05-13 11:30:00,24.96,24.98,24.94,24.98,51000.0,22.1297,22.1474,22.112,22.1474,51000.0
2014-05-13 11:35:00,24.98,24.98,24.9,24.9,54900.0,22.1474,22.1474,22.0765,22.0765,54900.0
2014-05-13 11:40:00,24.9,24.92,24.89,24.92,86800.0,22.0765,22.0942,22.0677,22.0942,86800.0
2014-05-13 11:45:00,24.91,24.91,24.89,24.89,38400.0,22.0854,22.0854,22.0677,22.0677,38400.0
2014-05-13 11:50:00,24.89,24.91,24.87,24.9,47800.0,22.0677,22.0854,22.0499,22.0765,47800.0
2014-05-13 11:55:00,24.9,24.91,24.85,24.86,43400.0,22.0765,22.0854,22.0322,22.0411,43400.0
2014-05-13 12:00:00,24.86,24.9,24.85,24.9,49600.0,22.0411,22.0765,22.0322,22.0765,49600.0
2014-05-13 12:05:00,24.9,24.9,24.86,24.87,44900.0,22.0765,22.0765,22.0411,22.0499,44900.0
2014-05-13 12:10:00,24.87,24.93,24.87,24.92,34200.0,22.0499,22.1031,22.0499,22.0942,34200.0
2014-05-13 12:15:00,24.92,24.94,24.91,24.93,34000.0,22.0942,22.112,22.0854,22.1031,34000.0
2014-05-13 12:20:00,24.93,24.95,24.91,24.92,49300.0,22.1031,22.1208,22.0854,22.0942,49300.0
2014-05-13 12:25:00,24.92,24.98,24.92,24.95,41000.0,22.0942,22.1474,22.0942,22.1208,41000.0
2014-05-13 12:30:00,24.96,24.98,24.93,24.98,18400.0,22.1297,22.1474,22.1031,22.1474,18400.0
2014-05-13 12:35:00,24.98,25.0,24.97,25.0,12900.0,22.1474,22.1652,22.1386,22.1652,12900.0
2014-05-13 12:40:00,25.0,25.0,24.98,25.0,25800.0,22.1652,22.1652,22.1474,22.1652,25800.0
2014-05-13 12:45:00,25.0,25.02,24.98,25.02,26300.0,22.1652,22.1829,22.1474,22.1829,26300.0
2014-05-13 12:50:00,25.01,25.02,25.0,25.02,35100.0,22.174,22.1829,22.1652,22.1829,35100.0
2014-05-13 12:55:00,25.01,25.02,25.0,25.02,39500.0,22.174,22.1829,22.1652,22.1829,39500.0
2014-05-13 13:00:00,25.02,25.05,25.0,25.01,87900.0,22.1829,22.2095,22.1652,22.174,87900.0
2014-05-13 13:05:00,25.02,25.03,25.01,25.03,26500.0,22.1829,22.1918,22.174,22.1918,26500.0
2014-05-13 13:10:00,25.03,25.03,24.99,25.01,14400.0,22.1918,22.1918,22.1563,22.174,14400.0
2014-05-13 13:15:00,25.01,25.05,25.0,25.04,37000.0,22.174,22.2095,22.1652,22.2006,37000.0
2014-05-13 13:20:00,25.04,25.05,25.03,25.04,17000.0,22.2006,22.2095,22.1918,22.2006,17000.0
2014-05-13 13:25:00,25.04,25.05,25.03,25.03,71600.0,22.2006,22.2095,22.1918,22.1918,71600.0
2014-05-13 13:30:00,25.03,25.03,25.0,25.01,29800.0,22.1918,22.1918,22.1652,22.174,29800.0
2014-05-13 13:35:00,25.01,25.01,24.97,24.98,41000.0,22.174,22.174,22.1386,22.1474,41000.0
2014-05-13 13:40:00,24.98,25.0,24.97,24.99,38400.0,22.1474,22.1652,22.1386,22.1563,38400.0
2014-05-13 13:45:00,24.99,24.99,24.97,24.99,10900.0,22.1563,22.1563,22.1386,22.1563,10900.0
2014-05-13 13:50:00,25.0,25.01,25.0,25.01,17100.0,22.1652,22.174,22.1652,22.174,17100.0
2014-05-13 13:55:00,25.0,25.01,24.97,24.98,28700.0,22.1652,22.174,22.1386,22.1474,28700.0
2014-05-13 14:00:00,24.98,25.0,24.98,25.0,7000.0,22.1474,22.1652,22.1474,22.1652,7000.0
2014-05-13 14:05:00,25.0,25.01,24.99,25.01,20500.0,22.1652,22.174,22.1563,22.174,20500.0
2014-05-13 14:10:00,25.0,25.01,25.0,25.01,9400.0,22.1652,22.174,22.1652,22.174,9400.0
2014-05-13 14:15:00,25.01,25.02,25.0,25.01,37800.0,22.174,22.1829,22.1652,22.174,37800.0
2014-05-13 14:20:00,25.01,25.06,25.0,25.06,17800.0,22.174,22.2184,22.1652,22.2184,17800.0
2014-05-13 14:25:00,25.05,25.06,25.03,25.04,23800.0,22.2095,22.2184,22.1918,22.2006,23800.0
2014-05-13 14:30:00,25.04,25.06,25.04,25.06,43200.0,22.2006,22.2184,22.2006,22.2184,43200.0
2014-05-13 14:35:00,25.05,25.07,25.05,25.07,43500.0,22.2095,22.2272,22.2095,22.2272,43500.0
2014-05-13 14:40:00,25.06,25.07,25.05,25.05,23500.0,22.2184,22.2272,22.2095,22.2095,23500.0
2014-05-13 14:45:00,25.05,25.06,25.03,25.03,62300.0,22.2095,22.2184,22.1918,22.1918,62300.0
2014-05-13 14:50:00,25.03,25.04,25.02,25.02,47000.0,22.1918,22.2006,22.1829,22.1829,47000.0
2014-05-13 14:55:00,25.03,25.03,25.02,25.03,65000.0,22.1918,22.1918,22.1829,22.1918,65000.0
2014-05-13 15:00:00,25.03,25.03,25.02,25.03,8800.0,22.1918,22.1918,22.1829,22.1918,8800.0
2014-05-13 15:05:00,25.03,25.03,24.98,24.99,38700.0,22.1918,22.1918,22.1474,22.1563,38700.0
2014-05-13 15:10:00,24.99,24.99,24.97,24.98,37700.0,22.1563,22.1563,22.1386,22.1474,37700.0
2014-05-13 15:15:00,24.98,25.0,24.97,25.0,39900.0,22.1474,22.1652,22.1386,22.1652,39900.0
2014-05-13 15:20:00,25.0,25.0,24.98,24.99,34600.0,22.1652,22.1652,22.1474,22.1563,34600.0
2014-05-13 15:25:00,24.99,25.0,24.97,25.0,38700.0,22.1563,22.1652,22.1386,22.1652,38700.0
2014-05-13 15:30:00,25.0,25.01,24.99,25.0,68600.0,22.1652,22.174,22.1563,22.1652,68600.0
2014-05-13 15:35:00,25.0,25.0,24.99,25.0,16800.0,22.1652,22.1652,22.1563,22.1652,16800.0
2014-05-13 15:40:00,25.0,25.0,24.99,25.0,30000.0,22.1652,22.1652,22.1563,22.1652,30000.0
2014-05-13 15:45:00,25.0,25.0,24.73,24.98,342200.0,22.1652,22.1652,21.9258,22.1474,342200.0
2014-05-13 15:50:00,24.98,24.99,24.98,24.99,47300.0,22.1474,22.1563,22.1474,22.1563,47300.0
2014-05-13 15:55:00,24.99,24.99,24.98,24.98,167200.0,22.1563,22.1563,22.1474,22.1474,167200.0
2014-05-14 09:30:00,24.94,24.95,24.7,24.7,117600.0,22.112,22.1208,21.8992,21.8992,117600.0
2014-05-14 09:35:00,24.71,24.82,24.7,24.8,78600.0,21.9081,22.0056,21.8992,21.9879,78600.0
2014-05-14 09:40:00,24.81,24.81,24.75,24.76,64200.0,21.9967,21.9967,21.9435,21.9524,64200.0
2014-05-14 09:45:00,24.76,24.82,24.75,24.76,48500.0,21.9524,22.0056,21.9435,21.9524,48500.0
2014-05-14 09:50:00,24.76,24.8,24.76,24.79,48600.0,21.9524,21.9879,21.9524,21.979,48600.0
2014-05-14 09:55:00,24.78,24.91,24.78,24.89,131600.0,21.9701,22.0854,21.9701,22.0677,131600.0
2014-05-14 10:00:00,24.9,24.93,24.87,24.91,42300.0,22.0765,22.1031,22.0499,22.0854,42300.0
2014-05-14 10:05:00,24.91,24.94,24.88,24.91,24300.0,22.0854,22.112,22.0588,22.0854,24300.0
2014-05-14 10:10:00,24.91,24.92,24.85,24.86,146000.0,22.0854,22.0942,22.0322,22.0411,146000.0
2014-05-14 10:15:00,24.87,24.87,24.75,24.75,123400.0,22.0499,22.0499,21.9435,21.9435,123400.0
2014-05-14 10:20:00,24.76,24.83,24.72,24.8,152300.0,21.9524,22.0145,21.9169,21.9879,152300.0
2014-05-14 10:25:00,24.8,24.86,24.77,24.85,76700.0,21.9879,22.0411,21.9613,22.0322,76700.0
2014-05-14 10:30:00,24.85,24.86,24.81,24.82,43900.0,22.0322,22.0411,21.9967,22.0056,43900.0
2014-05-14 10:35:00,24.82,24.86,24.82,24.85,44300.0,22.0056,22.0411,22.0056,22.0322,44300.0
2014-05-14 10:40:00,24.85,24.87,24.83,24.83,67300.0,22.0322,22.0499,22.0145,22.0145,67300.0
2014-05-14 10:45:00,24.84,24.9,24.81,24.89,74700.0,22.0233,22.0765,21.9967,22.0677,74700.0
2014-05-14 10:50:00,24.9,24.91,24.84,24.86,74300.0,22.0765,22.0854,22.0233,22.0411,74300.0
2014-05-14 10:55:00,24.86,24.87,24.82,24.82,58300.0,22.0411,22.0499,22.0056,22.0056,58300.0
2014-05-14 11:00:00,24.83,24.85,24.81,24.81,36900.0,22.0145,22.0322,21.9967,21.9967,36900.0
2014-05-14 11:05:00,24.81,24.97,24.81,24.91,696400.0,21.9967,22.1386,21.9967,22.0854,696400.0
2014-05-14 11:10:00,24.92,24.93,24.8,24.8,121900.0,22.0942,22.1031,21.9879,21.9879,121900.0
2014-05-14 11:15:00,24.8,24.84,24.79,24.82,113600.0,21.9879,22.0233,21.979,22.0056,113600.0
2014-05-14 11:20:00,24.83,24.85,24.79,24.8,102900.0,22.0145,22.0322,21.979,21.9879,102900.0
2014-05-14 11:25:00,24.79,24.83,24.79,24.81,63300.0,21.979,22.0145,21.979,21.9967,63300.0
2014-05-14 11:30:00,24.81,24.81,24.77,24.78,91900.0,21.9967,21.9967,21.9613,21.9701,91900.0
2014-05-14 11:35:00,24.79,24.86,24.78,24.84,45800.0,21.979,22.0411,21.9701,22.0233,45800.0
2014-05-14 11:40:00,24.85,24.85,24.82,24.84,30000.0,22.0322,22.0322,22.0056,22.0233,30000.0
2014-05-14 11:45:00,24.84,24.86,24.83,24.84,29700.0,22.0233,22.0411,22.0145,22.0233,29700.0
2014-05-14 11:50:00,24.84,24.88,24.84,24.84,92600.0,22.0233,22.0588,22.0233,22.0233,92600.0
2014-05-14 11:55:00,24.84,24.87,24.83,24.86,21400.0,22.0233,22.0499,22.0145,22.0411,21400.0
2014-05-14 12:00:00,24.86,24.89,24.86,24.88,23700.0,22.0411,22.0677,22.0411,22.0588,23700.0
2014-05-14 12:05:00,24.88,24.9,24.88,24.89,65900.0,22.0588,22.0765,22.0588,22.0677,65900.0
2014-05-14 12:10:00,24.89,24.9,24.88,24.89,26700.0,22.0677,22.0765,22.0588,22.0677,26700.0
2014-05-14 12:15:00,24.88,24.9,24.84,24.89,31400.0,22.0588,22.0765,22.0233,22.0677,31400.0
2014-05-14 12:20:00,24.9,24.9,24.86,24.88,17600.0,22.0765,22.0765,22.0411,22.0588,17600.0
2014-05-14 12:25:00,24.88,24.9,24.88,24.89,118000.0,22.0588,22.0765,22.0588,22.0677,118000.0
2014-05-14 12:30:00,24.89,24.92,24.88,24.91,36100.0,22.0677,22.0942,22.0588,22.0854,36100.0
2014-05-14 12:35:00,24.92,24.94,24.91,24.94,121700.0,22.0942,22.112,22.0854,22.112,121700.0
2014-05-14 12:40:00,24.93,24.94,24.91,24.93,104700.0,22.1031,22.112,22.0854,22.1031,104700.0
2014-05-14 12:45:00,24.93,24.94,24.89,24.94,41800.0,22.1031,22.112,22.0677,22.112,41800.0
2014-05-14 12:50:00,24.94,24.95,24.91,24.94,37700.0,22.112,22.1208,22.0854,22.112,37700.0
2014-05-14 12:55:00,24.94,24.94,24.89,24.89,56500.0,22.112,22.112,22.0677,22.0677,56500.0
2014-05-14 13:00:00,24.89,24.94,24.89,24.94,39500.0,22.0677,22.112,22.0677,22.112,39500.0
2014-05-14 13:05:00,24.94,24.95,24.93,24.94,30100.0,22.112,22.1208,22.1031,22.112,30100.0
2014-05-14 13:10:00,24.94,24.95,24.9,24.91,44700.0,22.112,22.1208,22.0765,22.0854,44700.0
2014-05-14 13:15:00,24.91,24.93,24.91,24.93,14600.0,22.0854,22.1031,22.0854,22.1031,14600.0
2014-05-14 13:20:00,24.93,24.95,24.93,24.94,18400.0,22.1031,22.1208,22.1031,22.112,18400.0
2014-05-14 13:25:00,24.94,24.96,24.94,24.96,15200.0,22.112,22.1297,22.112,22.1297,15200.0
2014-05-14 13:30:00,24.96,24.96,24.94,24.94,99900.0,22.1297,22.1297,22.112,22.112,99900.0
2014-05-14 13:35:00,24.95,24.95,24.88,24.89,25900.0,22.1208,22.1208,22.0588,22.0677,25900.0
2014-05-14 13:40:00,24.89,24.91,24.88,24.91,35800.0,22.0677,22.0854,22.0588,22.0854,35800.0
2014-05-14 13:45:00,24.9,24.92,24.9,24.91,17100.0,22.0765,22.0942,22.0765,22.0854,17100.0
2014-05-14 13:50:00,24.9,24.91,24.89,24.91,29300.0,22.0765,22.0854,22.0677,22.0854,29300.0
2014-05-14 13:55:00,24.91,24.92,24.89,24.89,33800.0,22.0854,22.0942,22.0677,22.0677,33800.0
2014-05-14 14:00:00,24.89,24.91,24.89,24.91,24500.0,22.0677,22.0854,22.0677,22.0854,24500.0
2014-05-14 14:05:00,24.91,24.91,24.88,24.89,28900.0,22.0854,22.0854,22.0588,22.0677,28900.0
2014-05-14 14:10:00,24.89,24.89,24.85,24.85,54900.0,22.0677,22.0677,22.0322,22.0322,54900.0
2014-05-14 14:15:00,24.85,24.88,24.85,24.87,39000.0,22.0322,22.0588,22.0322,22.0499,39000.0
2014-05-14 14:20:00,24.87,24.88,24.86,24.87,27000.0,22.0499,22.0588,22.0411,22.0499,27000.0
2014-05-14 14:25:00,24.87,24.9,24.86,24.89,42400.0,22.0499,22.0765,22.0411,22.0677,42400.0
2014-05-14 14:30:00,24.9,24.9,24.89,24.9,13500.0,22.0765,22.0765,22.0677,22.0765,13500.0
2014-05-14 14:35:00,24.89,24.9,24.89,24.89,34200.0,22.0677,22.0765,22.0677,22.0677,34200.0
2014-05-14 14:40:00,24.9,24.9,24.86,24.87,40600.0,22.0765,22.0765,22.0411,22.0499,40600.0
2014-05-14 14:45:00,24.87,24.88,24.85,24.86,49800.0,22.0499,22.0588,22.0322,22.0411,49800.0
2014-05-14 14:50:00,24.86,24.88,24.84,24.88,52100.0,22.0411,22.0588,22.0233,22.0588,52100.0
2014-05-14 14:55:00,24.88,24.9,24.87,24.89,25900.0,22.0588,22.0765,22.0499,22.0677,25900.0
2014-05-14 15:00:00,24.89,24.9,24.88,24.89,47000.0,22.0677,22.0765,22.0588,22.0677,47000.0
2014-05-14 15:05:00,24.89,24.89,24.84,24.84,87600.0,22.0677,22.0677,22.0233,22.0233,87600.0
2014-05-14 15:10:00,24.84,24.88,24.84,24.86,36000.0,22.0233,22.0588,22.0233,22.0411,36000.0
2014-05-14 15:15:00,24.86,24.9,24.83,24.9,72900.0,22.0411,22.0765,22.0145,22.0765,72900.0
2014-05-14 15:20:00,24.9,24.9,24.88,24.89,66700.0,22.0765,22.0765,22.0588,22.0677,66700.0
2014-05-14 15:25:00,24.89,24.91,24.87,24.91,74700.0,22.0677,22.0854,22.0499,22.0854,74700.0
2014-05-14 15:30:00,24.9,24.91,24.82,24.83,72600.0,22.0765,22.0854,22.0056,22.0145,72600.0
2014-05-14 15:35:00,24.83,24.87,24.82,24.86,60600.0,22.0145,22.0499,22.0056,22.0411,60600.0
2014-05-14 15:40:00,24.86,24.9,24.86,24.9,147600.0,22.0411,22.0765,22.0411,22.0765,147600.0
2014-05-14 15:45:00,24.9,24.9,24.89,24.9,113700.0,22.0765,22.0765,22.0677,22.0765,113700.0
2014-05-14 15:50:00,24.9,24.91,24.89,24.89,177300.0,22.0765,22.0854,22.0677,22.0677,177300.0
2014-05-14 15:55:00,24.89,24.93,24.89,24.9,776500.0,22.0677,22.1031,22.0677,22.0765,776500.0
2014-05-15 09:30:00,24.86,24.88,24.62,24.8,171100.0,22.0411,22.0588,21.8283,21.9879,171100.0
2014-05-15 09:35:00,24.79,24.85,24.77,24.82,54400.0,21.979,22.0322,21.9613,22.0056,54400.0
2014-05-15 09:40:00,24.82,24.94,24.81,24.92,84800.0,22.0056,22.112,21.9967,22.0942,84800.0
2014-05-15 09:45:00,24.92,24.94,24.88,24.89,72900.0,22.0942,22.112,22.0588,22.0677,72900.0
2014-05-15 09:50:00,24.89,24.89,24.79,24.81,54400.0,22.0677,22.0677,21.979,21.9967,54400.0
2014-05-15 09:55:00,24.81,24.82,24.77,24.82,54600.0,21.9967,22.0056,21.9613,22.0056,54600.0
2014-05-15 10:00:00,24.81,24.83,24.75,24.75,78100.0,21.9967,22.0145,21.9435,21.9435,78100.0
2014-05-15 10:05:00,24.75,24.79,24.67,24.69,101800.0,21.9435,21.979,21.8726,21.8903,101800.0
2014-05-15 10:10:00,24.69,24.69,24.62,24.63,68800.0,21.8903,21.8903,21.8283,21.8371,68800.0
2014-05-15 10:15:00,24.62,24.67,24.59,24.67,99000.0,21.8283,21.8726,21.8017,21.8726,99000.0
2014-05-15 10:20:00,24.66,24.73,24.65,24.7,66300.0,21.8637,21.9258,21.8549,21.8992,66300.0
2014-05-15 10:25:00,24.71,24.73,24.66,24.7,63100.0,21.9081,21.9258,21.8637,21.8992,63100.0
2014-05-15 10:30:00,24.71,24.71,24.65,24.66,50000.0,21.9081,21.9081,21.8549,21.8637,50000.0
2014-05-15 10:35:00,24.67,24.68,24.59,24.6,86400.0,21.8726,21.8815,21.8017,21.8105,86400.0
2014-05-15 10:40:00,24.59,24.71,24.57,24.71,57500.0,21.8017,21.9081,21.7839,21.9081,57500.0
2014-05-15 10:45:00,24.72,24.73,24.65,24.65,63400.0,21.9169,21.9258,21.8549,21.8549,63400.0
2014-05-15 10:50:00,24.65,24.67,24.63,24.66,47600.0,21.8549,21.8726,21.8371,21.8637,47600.0
2014-05-15 10:55:00,24.66,24.68,24.63,24.65,38800.0,21.8637,21.8815,21.8371,21.8549,38800.0
2014-05-15 11:00:00,24.66,24.66,24.6,24.61,45400.0,21.8637,21.8637,21.8105,21.8194,45400.0
2014-05-15 11:05:00,24.61,24.63,24.56,24.56,74700.0,21.8194,21.8371,21.7751,21.7751,74700.0
2014-05-15 11:10:00,24.57,24.59,24.51,24.51,60800.0,21.7839,21.8017,21.7307,21.7307,60800.0
2014-05-15 11:15:00,24.51,24.52,24.47,24.52,55200.0,21.7307,21.7396,21.6953,21.7396,55200.0
2014-05-15 11:20:00,24.53,24.55,24.51,24.53,33600.0,21.7485,21.7662,21.7307,21.7485,33600.0
2014-05-15 11:25:00,24.52,24.56,24.51,24.52,32300.0,21.7396,21.7751,21.7307,21.7396,32300.0
2014-05-15 11:30:00,24.52,24.61,24.51,24.61,40700.0,21.7396,21.8194,21.7307,21.8194,40700.0
2014-05-15 11:35:00,24.62,24.7,24.6,24.69,66400.0,21.8283,21.8992,21.8105,21.8903,66400.0
2014-05-15 11:40:00,24.7,24.7,24.6,24.61,101600.0,21.8992,21.8992,21.8105,21.8194,101600.0
2014-05-15 11:45:00,24.6,24.63,24.55,24.55,54100.0,21.8105,21.8371,21.7662,21.7662,54100.0
2014-05-15 11:50:00,24.55,24.58,24.54,24.54,36900.0,21.7662,21.7928,21.7573,21.7573,36900.0
2014-05-15 11:55:00,24.54,24.54,24.51,24.53,23700.0,21.7573,21.7573,21.7307,21.7485,23700.0
2014-05-15 12:00:00,24.53,24.6,24.52,24.59,30000.0,21.7485,21.8105,21.7396,21.8017,30000.0
2014-05-15 12:05:00,24.6,24.68,24.6,24.66,51700.0,21.8105,21.8815,21.8105,21.8637,51700.0
2014-05-15 12:10:00,24.66,24.71,24.66,24.71,52700.0,21.8637,21.9081,21.8637,21.9081,52700.0
2014-05-15 12:15:00,24.71,24.73,24.7,24.72,61200.0,21.9081,21.9258,21.8992,21.9169,61200.0
2014-05-15 12:20:00,24.73,24.73,24.7,24.73,78700.0,21.9258,21.9258,21.8992,21.9258,78700.0
2014-05-15 12:25:00,24.73,24.73,24.7,24.71,49900.0,21.9258,21.9258,21.8992,21.9081,49900.0
2014-05-15 12:30:00,24.72,24.77,24.71,24.77,32800.0,21.9169,21.9613,21.9081,21.9613,32800.0
2014-05-15 12:35:00,24.78,24.78,24.76,24.77,30800.0,21.9701,21.9701,21.9524,21.9613,30800.0
2014-05-15 12:40:00,24.78,24.78,24.73,24.77,51700.0,21.9701,21.9701,21.9258,21.9613,51700.0
2014-05-15 12:45:00,24.78,24.78,24.72,24.74,69100.0,21.9701,21.9701,21.9169,21.9347,69100.0
2014-05-15 12:50:00,24.73,24.78,24.73,24.76,50000.0,21.9258,21.9701,21.9258,21.9524,50000.0
2014-05-15 12:55:00,24.76,24.79,24.75,24.78,37200.0,21.9524,21.979,21.9435,21.9701,37200.0
2014-05-15 13:00:00,24.79,24.8,24.75,24.78,28700.0,21.979,21.9879,21.9435,21.9701,28700.0
2014-05-15 13:05:00,24.78,24.8,24.75,24.76,23700.0,21.9701,21.9879,21.9435,21.9524,23700.0
2014-05-15 13:10:00,24.76,24.79,24.76,24.76,19300.0,21.9524,21.979,21.9524,21.9524,19300.0
2014-05-15 13:15:00,24.77,24.78,24.76,24.78,23600.0,21.9613,21.9701,21.9524,21.9701,23600.0
2014-05-15 13:20:00,24.78,24.8,24.77,24.8,58700.0,21.9701,21.9879,21.9613,21.9879,58700.0
2014-05-15 13:25:00,24.8,24.81,24.76,24.77,37000.0,21.9879,21.9967,21.9524,21.9613,37000.0
2014-05-15 13:30:00,24.77,24.77,24.73,24.75,152400.0,21.9613,21.9613,21.9258,21.9435,152400.0
2014-05-15 13:35:00,24.76,24.76,24.71,24.71,36100.0,21.9524,21.9524,21.9081,21.9081,36100.0
2014-05-15 13:40:00,24.71,24.72,24.68,24.7,27100.0,21.9081,21.9169,21.8815,21.8992,27100.0
2014-05-15 13:45:00,24.7,24.72,24.68,24.72,29000.0,21.8992,21.9169,21.8815,21.9169,29000.0
2014-05-15 13:50:00,24.72,24.73,24.69,24.72,139400.0,21.9169,21.9258,21.8903,21.9169,139400.0
2014-05-15 13:55:00,24.73,24.76,24.72,24.73,29100.0,21.9258,21.9524,21.9169,21.9258,29100.0
2014-05-15 14:00:00,24.74,24.74,24.69,24.72,146100.0,21.9347,21.9347,21.8903,21.9169,146100.0
2014-05-15 14:05:00,24.73,24.75,24.71,24.74,151900.0,21.9258,21.9435,21.9081,21.9347,151900.0
2014-05-15 14:10:00,24.74,24.76,24.74,24.75,29000.0,21.9347,21.9524,21.9347,21.9435,29000.0
2014-05-15 14:15:00,24.74,24.75,24.7,24.73,45800.0,21.9347,21.9435,21.8992,21.9258,45800.0
2014-05-15 14:20:00,24.73,24.75,24.7,24.75,30900.0,21.9258,21.9435,21.8992,21.9435,30900.0
2014-05-15 14:25:00,24.75,24.77,24.7,24.73,60000.0,21.9435,21.9613,21.8992,21.9258,60000.0
2014-05-15 14:30:00,24.73,24.77,24.73,24.77,39700.0,21.9258,21.9613,21.9258,21.9613,39700.0
2014-05-15 14:35:00,24.78,24.81,24.78,24.81,53600.0,21.9701,21.9967,21.9701,21.9967,53600.0
2014-05-15 14:40:00,24.8,24.8,24.77,24.77,36900.0,21.9879,21.9879,21.9613,21.9613,36900.0
2014-05-15 14:45:00,24.77,24.81,24.77,24.8,42500.0,21.9613,21.9967,21.9613,21.9879,42500.0
2014-05-15 14:50:00,24.8,24.84,24.8,24.84,83200.0,21.9879,22.0233,21.9879,22.0233,83200.0
2014-05-15 14:55:00,24.84,24.85,24.8,24.81,71900.0,22.0233,22.0322,21.9879,21.9967,71900.0
2014-05-15 15:00:00,24.82,24.84,24.78,24.79,74400.0,22.0056,22.0233,21.9701,21.979,74400.0
2014-05-15 15:05:00,24.79,24.8,24.75,24.8,50300.0,21.979,21.9879,21.9435,21.9879,50300.0
2014-05-15 15:10:00,24.8,24.81,24.78,24.79,66000.0,21.9879,21.9967,21.9701,21.979,66000.0
2014-05-15 15:15:00,24.79,24.8,24.77,24.77,53600.0,21.979,21.9879,21.9613,21.9613,53600.0
2014-05-15 15:20:00,24.78,24.79,24.73,24.73,27000.0,21.9701,21.979,21.9258,21.9258,27000.0
2014-05-15 15:25:00,24.73,24.76,24.72,24.75,42000.0,21.9258,21.9524,21.9169,21.9435,42000.0
2014-05-15 15:30:00,24.76,24.77,24.74,24.75,85200.0,21.9524,21.9613,21.9347,21.9435,85200.0
2014-05-15 15:35:00,24.76,24.79,24.75,24.78,90700.0,21.9524,21.979,21.9435,21.9701,90700.0
2014-05-15 15:40:00,24.78,24.81,24.77,24.81,86100.0,21.9701,21.9967,21.9613,21.9967,86100.0
2014-05-15 15:45:00,24.8,24.83,24.79,24.79,113100.0,21.9879,22.0145,21.979,21.979,113100.0
2014-05-15 15:50:00,24.78,24.78,24.77,24.78,99500.0,21.9701,21.9701,21.9613,21.9701,99500.0
2014-05-15 15:55:00,24.78,24.78,24.75,24.77,260200.0,21.9701,21.9701,21.9435,21.9613,260200.0
2014-05-16 09:30:00,24.76,24.8,24.68,24.68,440900.0,21.9524,21.9879,21.8815,21.8815,440900.0
2014-05-16 09:35:00,24.68,24.7,24.65,24.67,93200.0,21.8815,21.8992,21.8549,21.8726,93200.0
2014-05-16 09:40:00,24.65,24.66,24.5,24.61,148600.0,21.8549,21.8637,21.7219,21.8194,148600.0
2014-05-16 09:45:00,24.61,24.69,24.58,24.67,87300.0,21.8194,21.8903,21.7928,21.8726,87300.0
2014-05-16 09:50:00,24.67,24.7,24.66,24.7,88100.0,21.8726,21.8992,21.8637,21.8992,88100.0
2014-05-16 09:55:00,24.69,24.74,24.63,24.73,82000.0,21.8903,21.9347,21.8371,21.9258,82000.0
2014-05-16 10:00:00,24.74,24.79,24.64,24.64,84100.0,21.9347,21.979,21.846,21.846,84100.0
2014-05-16 10:05:00,24.64,24.64,24.47,24.51,78200.0,21.846,21.846,21.6953,21.7307,78200.0
2014-05-16 10:10:00,24.51,24.57,24.5,24.54,43600.0,21.7307,21.7839,21.7219,21.7573,43600.0
2014-05-16 10:15:00,24.53,24.64,24.52,24.6,34800.0,21.7485,21.846,21.7396,21.8105,34800.0
2014-05-16 10:20:00,24.59,24.6,24.5,24.52,60800.0,21.8017,21.8105,21.7219,21.7396,60800.0
2014-05-16 10:25:00,24.51,24.51,24.46,24.49,57900.0,21.7307,21.7307,21.6864,21.713,57900.0
2014-05-16 10:30:00,24.5,24.55,24.48,24.53,19700.0,21.7219,21.7662,21.7041,21.7485,19700.0
2014-05-16 10:35:00,24.53,24.55,24.48,24.49,26400.0,21.7485,21.7662,21.7041,21.713,26400.0
2014-05-16 10:40:00,24.48,24.49,24.41,24.42,101100.0,21.7041,21.713,21.6421,21.6509,101100.0
2014-05-16 10:45:00,24.42,24.5,24.41,24.48,50100.0,21.6509,21.7219,21.6421,21.7041,50100.0
2014-05-16 10:50:00,24.49,24.53,24.48,24.52,19700.0,21.713,21.7485,21.7041,21.7396,19700.0
2014-05-16 10:55:00,24.52,24.53,24.47,24.47,29000.0,21.7396,21.7485,21.6953,21.6953,29000.0
2014-05-16 11:00:00,24.47,24.48,24.45,24.48,30000.0,21.6953,21.7041,21.6775,21.7041,30000.0
2014-05-16 11:05:00,24.49,24.52,24.47,24.52,25300.0,21.713,21.7396,21.6953,21.7396,25300.0
2014-05-16 11:10:00,24.51,24.56,24.5,24.54,29900.0,21.7307,21.7751,21.7219,21.7573,29900.0
2014-05-16 11:15:00,24.54,24.57,24.54,24.57,26700.0,21.7573,21.7839,21.7573,21.7839,26700.0
2014-05-16 11:20:00,24.57,24.58,24.56,24.57,21400.0,21.7839,21.7928,21.7751,21.7839,21400.0
2014-05-16 11:25:00,24.57,24.59,24.56,24.57,29900.0,21.7839,21.8017,21.7751,21.7839,29900.0
2014-05-16 11:30:00,24.58,24.59,24.57,24.57,19100.0,21.7928,21.8017,21.7839,21.7839,19100.0
2014-05-16 11:35:00,24.57,24.59,24.56,24.57,27400.0,21.7839,21.8017,21.7751,21.7839,27400.0
2014-05-16 11:40:00,24.57,24.59,24.55,24.55,23900.0,21.7839,21.8017,21.7662,21.7662,23900.0
2014-05-16 11:45:00,24.55,24.57,24.54,24.56,16100.0,21.7662,21.7839,21.7573,21.7751,16100.0
2014-05-16 11:50:00,24.55,24.57,24.49,24.49,91200.0,21.7662,21.7839,21.713,21.713,91200.0
2014-05-16 11:55:00,24.49,24.51,24.49,24.5,26200.0,21.713,21.7307,21.713,21.7219,26200.0
2014-05-16 12:00:00,24.5,24.55,24.5,24.54,23000.0,21.7219,21.7662,21.7219,21.7573,23000.0
2014-05-16 12:05:00,24.55,24.56,24.5,24.52,21500.0,21.7662,21.7751,21.7219,21.7396,21500.0
2014-05-16 12:10:00,24.51,24.55,24.5,24.55,31100.0,21.7307,21.7662,21.7219,21.7662,31100.0
2014-05-16 12:15:00,24.55,24.58,24.55,24.58,15300.0,21.7662,21.7928,21.7662,21.7928,15300.0
2014-05-16 12:20:00,24.58,24.59,24.55,24.56,40100.0,21.7928,21.8017,21.7662,21.7751,40100.0
2014-05-16 12:25:00,24.55,24.57,24.54,24.55,26400.0,21.7662,21.7839,21.7573,21.7662,26400.0
2014-05-16 12:30:00,24.55,24.57,24.54,24.55,13000.0,21.7662,21.7839,21.7573,21.7662,13000.0
2014-05-16 12:35:00,24.55,24.56,24.54,24.56,18900.0,21.7662,21.7751,21.7573,21.7751,18900.0
2014-05-16 12:40:00,24.55,24.55,24.52,24.55,59600.0,21.7662,21.7662,21.7396,21.7662,59600.0
2014-05-16 12:45:00,24.55,24.55,24.51,24.52,54800.0,21.7662,21.7662,21.7307,21.7396,54800.0
2014-05-16 12:50:00,24.52,24.55,24.52,24.54,13100.0,21.7396,21.7662,21.7396,21.7573,13100.0
2014-05-16 12:55:00,24.55,24.56,24.54,24.56,3000.0,21.7662,21.7751,21.7573,21.7751,3000.0
2014-05-16 13:00:00,24.56,24.56,24.49,24.5,23900.0,21.7751,21.7751,21.713,21.7219,23900.0
2014-05-16 13:05:00,24.5,24.52,24.49,24.51,35400.0,21.7219,21.7396,21.713,21.7307,35400.0
2014-05-16 13:10:00,24.51,24.52,24.49,24.49,37100.0,21.7307,21.7396,21.713,21.713,37100.0
2014-05-16 13:15:00,24.49,24.52,24.49,24.52,27100.0,21.713,21.7396,21.713,21.7396,27100.0
2014-05-16 13:20:00,24.52,24.53,24.51,24.52,21400.0,21.7396,21.7485,21.7307,21.7396,21400.0
2014-05-16 13:25:00,24.52,24.53,24.49,24.5,97200.0,21.7396,21.7485,21.713,21.7219,97200.0
2014-05-16 13:30:00,24.51,24.53,24.49,24.49,32300.0,21.7307,21.7485,21.713,21.713,32300.0
2014-05-16 13:35:00,24.5,24.5,24.48,24.48,24500.0,21.7219,21.7219,21.7041,21.7041,24500.0
2014-05-16 13:40:00,24.48,24.51,24.46,24.46,37900.0,21.7041,21.7307,21.6864,21.6864,37900.0
2014-05-16 13:45:00,24.47,24.48,24.46,24.48,17100.0,21.6953,21.7041,21.6864,21.7041,17100.0
2014-05-16 13:50:00,24.49,24.51,24.48,24.49,24900.0,21.713,21.7307,21.7041,21.713,24900.0
2014-05-16 13:55:00,24.49,24.52,24.49,24.5,29100.0,21.713,21.7396,21.713,21.7219,29100.0
2014-05-16 14:00:00,24.5,24.53,24.46,24.46,69300.0,21.7219,21.7485,21.6864,21.6864,69300.0
2014-05-16 14:05:00,24.46,24.51,24.46,24.48,75500.0,21.6864,21.7307,21.6864,21.7041,75500.0
2014-05-16 14:10:00,24.48,24.49,24.46,24.48,29300.0,21.7041,21.713,21.6864,21.7041,29300.0
2014-05-16 14:15:00,24.48,24.5,24.48,24.5,59400.0,21.7041,21.7219,21.7041,21.7219,59400.0
2014-05-16 14:20:00,24.49,24.52,24.48,24.51,51600.0,21.713,21.7396,21.7041,21.7307,51600.0
2014-05-16 14:25:00,24.52,24.54,24.5,24.53,21700.0,21.7396,21.7573,21.7219,21.7485,21700.0
2014-05-16 14:30:00,24.53,24.54,24.52,24.53,26600.0,21.7485,21.7573,21.7396,21.7485,26600.0
2014-05-16 14:35:00,24.53,24.55,24.52,24.54,54500.0,21.7485,21.7662,21.7396,21.7573,54500.0
2014-05-16 14:40:00,24.53,24.55,24.53,24.54,24900.0,21.7485,21.7662,21.7485,21.7573,24900.0
2014-05-16 14:45:00,24.55,24.56,24.53,24.53,61000.0,21.7662,21.7751,21.7485,21.7485,61000.0
2014-05-16 14:50:00,24.54,24.56,24.53,24.55,24500.0,21.7573,21.7751,21.7485,21.7662,24500.0
2014-05-16 14:55:00,24.55,24.57,24.54,24.57,31100.0,21.7662,21.7839,21.7573,21.7839,31100.0
2014-05-16 15:00:00,24.56,24.58,24.56,24.58,23000.0,21.7751,21.7928,21.7751,21.7928,23000.0
2014-05-16 15:05:00,24.57,24.66,24.57,24.66,180800.0,21.7839,21.8637,21.7839,21.8637,180800.0
2014-05-16 15:10:00,24.66,24.66,24.64,24.64,50400.0,21.8637,21.8637,21.846,21.846,50400.0
2014-05-16 15:15:00,24.65,24.65,24.63,24.64,27700.0,21.8549,21.8549,21.8371,21.846,27700.0
2014-05-16 15:20:00,24.63,24.64,24.6,24.6,27300.0,21.8371,21.846,21.8105,21.8105,27300.0
2014-05-16 15:25:00,24.6,24.61,24.59,24.6,10300.0,21.8105,21.8194,21.8017,21.8105,10300.0
2014-05-16 15:30:00,24.6,24.61,24.59,24.61,61800.0,21.8105,21.8194,21.8017,21.8194,61800.0
2014-05-16 15:35:00,24.61,24.62,24.6,24.61,44900.0,21.8194,21.8283,21.8105,21.8194,44900.0
2014-05-16 15:40:00,24.61,24.62,24.6,24.62,78000.0,21.8194,21.8283,21.8105,21.8283,78000.0
2014-05-16 15:45:00,24.62,24.62,24.61,24.62,41900.0,21.8283,21.8283,21.8194,21.8283,41900.0
2014-05-16 15:50:00,24.62,24.63,24.61,24.63,65300.0,21.8283,21.8371,21.8194,21.8371,65300.0
2014-05-16 15:55:00,24.63,24.64,24.56,24.6,788300.0,21.8371,21.846,21.7751,21.8105,788300.0
2014-05-19 09:30:00,24.6,24.72,24.55,24.71,101200.0,21.8105,21.9169,21.7662,21.9081,101200.0
2014-05-19 09:35:00,24.71,24.82,24.71,24.76,70600.0,21.9081,22.0056,21.9081,21.9524,70600.0
2014-05-19 09:40:00,24.77,24.89,24.75,24.87,79500.0,21.9613,22.0677,21.9435,22.0499,79500.0
2014-05-19 09:45:00,24.88,24.96,24.85,24.86,70700.0,22.0588,22.1297,22.0322,22.0411,70700.0
2014-05-19 09:50:00,24.87,24.88,24.8,24.85,32700.0,22.0499,22.0588,21.9879,22.0322,32700.0
2014-05-19 09:55:00,24.84,24.89,24.82,24.88,39700.0,22.0233,22.0677,22.0056,22.0588,39700.0
2014-05-19 10:00:00,24.88,24.91,24.82,24.87,43000.0,22.0588,22.0854,22.0056,22.0499,43000.0
2014-05-19 10:05:00,24.87,24.93,24.87,24.93,50000.0,22.0499,22.1031,22.0499,22.1031,50000.0
2014-05-19 10:10:00,24.94,24.98,24.92,24.98,59000.0,22.112,22.1474,22.0942,22.1474,59000.0
2014-05-19 10:15:00,24.98,24.99,24.96,24.97,42900.0,22.1474,22.1563,22.1297,22.1386,42900.0
2014-05-19 10:20:00,24.97,25.0,24.96,24.99,74100.0,22.1386,22.1652,22.1297,22.1563,74100.0
2014-05-19 10:25:00,25.0,25.04,24.97,24.97,116700.0,22.1652,22.2006,22.1386,22.1386,116700.0
2014-05-19 10:30:00,24.98,24.99,24.89,24.92,34500.0,22.1474,22.1563,22.0677,22.0942,34500.0
2014-05-19 10:35:00,24.92,24.99,24.92,24.99,43500.0,22.0942,22.1563,22.0942,22.1563,43500.0
2014-05-19 10:40:00,24.99,25.03,24.98,25.03,114600.0,22.1563,22.1918,22.1474,22.1918,114600.0
2014-05-19 10:45:00,25.03,25.04,25.0,25.0,45000.0,22.1918,22.2006,22.1652,22.1652,45000.0
2014-05-19 10:50:00,25.0,25.05,25.0,25.04,39200.0,22.1652,22.2095,22.1652,22.2006,39200.0
2014-05-19 10:55:00,25.05,25.12,25.05,25.12,156000.0,22.2095,22.2716,22.2095,22.2716,156000.0
2014-05-19 11:00:00,25.12,25.15,25.12,25.13,77000.0,22.2716,22.2982,22.2716,22.2804,77000.0
2014-05-19 11:05:00,25.13,25.15,25.11,25.15,54500.0,22.2804,22.2982,22.2627,22.2982,54500.0
2014-05-19 11:10:00,25.15,25.2,25.15,25.17,60700.0,22.2982,22.3425,22.2982,22.3159,60700.0
2014-05-19 11:15:00,25.17,25.18,25.11,25.12,47700.0,22.3159,22.3248,22.2627,22.2716,47700.0
2014-05-19 11:20:00,25.12,25.14,25.11,25.13,44200.0,22.2716,22.2893,22.2627,22.2804,44200.0
2014-05-19 11:25:00,25.14,25.14,25.11,25.13,34600.0,22.2893,22.2893,22.2627,22.2804,34600.0
2014-05-19 11:30:00,25.13,25.13,25.08,25.09,57100.0,22.2804,22.2804,22.2361,22.245,57100.0
2014-05-19 11:35:00,25.09,25.15,25.08,25.14,29100.0,22.245,22.2982,22.2361,22.2893,29100.0
2014-05-19 11:40:00,25.14,25.17,25.13,25.14,52500.0,22.2893,22.3159,22.2804,22.2893,52500.0
2014-05-19 11:45:00,25.13,25.15,25.13,25.14,28600.0,22.2804,22.2982,22.2804,22.2893,28600.0
2014-05-19 11:50:00,25.14,25.15,25.12,25.14,22800.0,22.2893,22.2982,22.2716,22.2893,22800.0
2014-05-19 11:55:00,25.15,25.16,25.11,25.11,31700.0,22.2982,22.307,22.2627,22.2627,31700.0
2014-05-19 12:00:00,25.1,25.14,25.1,25.13,26400.0,22.2538,22.2893,22.2538,22.2804,26400.0
2014-05-19 12:05:00,25.13,25.16,25.11,25.13,34700.0,22.2804,22.307,22.2627,22.2804,34700.0
2014-05-19 12:10:00,25.13,25.14,25.11,25.12,25800.0,22.2804,22.2893,22.2627,22.2716,25800.0
2014-05-19 12:15:00,25.13,25.15,25.11,25.15,19800.0,22.2804,22.2982,22.2627,22.2982,19800.0
2014-05-19 12:20:00,25.15,25.16,25.14,25.16,17600.0,22.2982,22.307,22.2893,22.307,17600.0
2014-05-19 12:25:00,25.16,25.18,25.15,25.17,36800.0,22.307,22.3248,22.2982,22.3159,36800.0
2014-05-19 12:30:00,25.16,25.17,25.1,25.12,31000.0,22.307,22.3159,22.2538,22.2716,31000.0
2014-05-19 12:35:00,25.11,25.14,25.1,25.14,66000.0,22.2627,22.2893,22.2538,22.2893,66000.0
2014-05-19 12:40:00,25.13,25.16,25.13,25.16,27600.0,22.2804,22.307,22.2804,22.307,27600.0
2014-05-19 12:45:00,25.16,25.21,25.16,25.18,129200.0,22.307,22.3514,22.307,22.3248,129200.0
2014-05-19 12:50:00,25.19,25.19,25.13,25.13,21900.0,22.3336,22.3336,22.2804,22.2804,21900.0
2014-05-19 12:55:00,25.13,25.15,25.13,25.14,19400.0,22.2804,22.2982,22.2804,22.2893,19400.0
2014-05-19 13:00:00,25.14,25.15,25.12,25.12,21100.0,22.2893,22.2982,22.2716,22.2716,21100.0
2014-05-19 13:05:00,25.13,25.15,25.13,25.15,7300.0,22.2804,22.2982,22.2804,22.2982,7300.0
2014-05-19 13:10:00,25.15,25.15,25.12,25.13,16200.0,22.2982,22.2982,22.2716,22.2804,16200.0
2014-05-19 13:15:00,25.14,25.14,25.11,25.12,20600.0,22.2893,22.2893,22.2627,22.2716,20600.0
2014-05-19 13:20:00,25.11,25.14,25.1,25.13,29300.0,22.2627,22.2893,22.2538,22.2804,29300.0
2014-05-19 13:25:00,25.12,25.12,25.06,25.07,69700.0,22.2716,22.2716,22.2184,22.2272,69700.0
2014-05-19 13:30:00,25.07,25.08,25.04,25.07,54300.0,22.2272,22.2361,22.2006,22.2272,54300.0
2014-05-19 13:35:00,25.07,25.08,25.06,25.07,25800.0,22.2272,22.2361,22.2184,22.2272,25800.0
2014-05-19 13:40:00,25.07,25.1,25.07,25.1,7100.0,22.2272,22.2538,22.2272,22.2538,7100.0
2014-05-19 13:45:00,25.1,25.1,25.08,25.08,24900.0,22.2538,22.2538,22.2361,22.2361,24900.0
2014-05-19 13:50:00,25.07,25.09,25.06,25.07,14000.0,22.2272,22.245,22.2184,22.2272,14000.0
2014-05-19 13:55:00,25.08,25.08,25.05,25.06,27300.0,22.2361,22.2361,22.2095,22.2184,27300.0
2014-05-19 14:00:00,25.06,25.08,25.05,25.05,31200.0,22.2184,22.2361,22.2095,22.2095,31200.0
2014-05-19 14:05:00,25.05,25.05,25.03,25.05,16000.0,22.2095,22.2095,22.1918,22.2095,16000.0
2014-05-19 14:10:00,25.05,25.07,25.03,25.06,22300.0,22.2095,22.2272,22.1918,22.2184,22300.0
2014-05-19 14:15:00,25.05,25.05,25.04,25.05,23400.0,22.2095,22.2095,22.2006,22.2095,23400.0
2014-05-19 14:20:00,25.05,25.05,25.04,25.05,27200.0,22.2095,22.2095,22.2006,22.2095,27200.0
2014-05-19 14:25:00,25.05,25.06,25.05,25.05,18400.0,22.2095,22.2184,22.2095,22.2095,18400.0
2014-05-19 14:30:00,25.05,25.06,25.05,25.05,28400.0,22.2095,22.2184,22.2095,22.2095,28400.0
2014-05-19 14:35:00,25.05,25.08,25.05,25.07,48400.0,22.2095,22.2361,22.2095,22.2272,48400.0
2014-05-19 14:40:00,25.06,25.08,25.04,25.05,52100.0,22.2184,22.2361,22.2006,22.2095,52100.0
2014-05-19 14:45:00,25.05,25.07,25.05,25.06,24600.0,22.2095,22.2272,22.2095,22.2184,24600.0
2014-05-19 14:50:00,25.05,25.08,25.05,25.08,22300.0,22.2095,22.2361,22.2095,22.2361,22300.0
2014-05-19 14:55:00,25.08,25.08,25.04,25.05,35200.0,22.2361,22.2361,22.2006,22.2095,35200.0
2014-05-19 15:00:00,25.05,25.07,25.04,25.07,24100.0,22.2095,22.2272,22.2006,22.2272,24100.0
2014-05-19 15:05:00,25.07,25.07,25.06,25.07,20900.0,22.2272,22.2272,22.2184,22.2272,20900.0
2014-05-19 15:10:00,25.07,25.08,25.06,25.08,27400.0,22.2272,22.2361,22.2184,22.2361,27400.0
2014-05-19 15:15:00,25.07,25.07,25.04,25.05,39800.0,22.2272,22.2272,22.2006,22.2095,39800.0
2014-05-19 15:20:00,25.05,25.09,25.05,25.07,27300.0,22.2095,22.245,22.2095,22.2272,27300.0
2014-05-19 15:25:00,25.08,25.08,25.07,25.08,5900.0,22.2361,22.2361,22.2272,22.2361,5900.0
2014-05-19 15:30:00,25.08,25.12,25.08,25.12,79000.0,22.2361,22.2716,22.2361,22.2716,79000.0
2014-05-19 15:35:00,25.11,25.12,25.1,25.11,31100.0,22.2627,22.2716,22.2538,22.2627,31100.0
2014-05-19 15:40:00,25.12,25.13,25.11,25.12,35700.0,22.2716,22.2804,22.2627,22.2716,35700.0
2014-05-19 15:45:00,25.12,25.13,25.11,25.12,58900.0,22.2716,22.2804,22.2627,22.2716,58900.0
2014-05-19 15:50:00,25.12,25.13,25.12,25.13,60300.0,22.2716,22.2804,22.2716,22.2804,60300.0
2014-05-19 15:55:00,25.14,25.14,25.11,25.11,171000.0,22.2893,22.2893,22.2627,22.2627,171000.0
2014-05-20 09:30:00,25.09,25.14,25.01,25.07,110900.0,22.245,22.2893,22.174,22.2272,110900.0
2014-05-20 09:35:00,25.07,25.12,25.02,25.07,87000.0,22.2272,22.2716,22.1829,22.2272,87000.0
2014-05-20 09:40:00,25.08,25.12,25.05,25.05,63800.0,22.2361,22.2716,22.2095,22.2095,63800.0
2014-05-20 09:45:00,25.05,25.06,25.01,25.01,73800.0,22.2095,22.2184,22.174,22.174,73800.0
2014-05-20 09:50:00,25.02,25.05,24.96,25.0,105900.0,22.1829,22.2095,22.1297,22.1652,105900.0
2014-05-20 09:55:00,25.0,25.02,24.98,24.99,54600.0,22.1652,22.1829,22.1474,22.1563,54600.0
2014-05-20 10:00:00,24.98,25.03,24.97,25.02,45000.0,22.1474,22.1918,22.1386,22.1829,45000.0
2014-05-20 10:05:00,25.02,25.04,25.0,25.01,38100.0,22.1829,22.2006,22.1652,22.174,38100.0
2014-05-20 10:10:00,25.01,25.07,25.01,25.05,49800.0,22.174,22.2272,22.174,22.2095,49800.0
2014-05-20 10:15:00,25.06,25.12,25.05,25.06,59800.0,22.2184,22.2716,22.2095,22.2184,59800.0
2014-05-20 10:20:00,25.05,25.08,25.01,25.01,64600.0,22.2095,22.2361,22.174,22.174,64600.0
2014-05-20 10:25:00,25.01,25.06,25.0,25.02,42700.0,22.174,22.2184,22.1652,22.1829,42700.0
2014-05-20 10:30:00,25.02,25.07,25.01,25.05,58700.0,22.1829,22.2272,22.174,22.2095,58700.0
2014-05-20 10:35:00,25.05,25.14,25.05,25.14,82700.0,22.2095,22.2893,22.2095,22.2893,82700.0
2014-05-20 10:40:00,25.13,25.15,25.12,25.14,31300.0,22.2804,22.2982,22.2716,22.2893,31300.0
2014-05-20 10:45:00,25.13,25.15,25.12,25.14,52500.0,22.2804,22.2982,22.2716,22.2893,52500.0
2014-05-20 10:50:00,25.14,25.18,25.14,25.16,51200.0,22.2893,22.3248,22.2893,22.307,51200.0
2014-05-20 10:55:00,25.16,25.19,25.16,25.19,42900.0,22.307,22.3336,22.307,22.3336,42900.0
2014-05-20 11:00:00,25.18,25.19,25.17,25.18,30400.0,22.3248,22.3336,22.3159,22.3248,30400.0
2014-05-20 11:05:00,25.19,25.19,25.13,25.14,26200.0,22.3336,22.3336,22.2804,22.2893,26200.0
2014-05-20 11:10:00,25.14,25.14,25.13,25.14,16800.0,22.2893,22.2893,22.2804,22.2893,16800.0
2014-05-20 11:15:00,25.14,25.16,25.11,25.13,57800.0,22.2893,22.307,22.2627,22.2804,57800.0
2014-05-20 11:20:00,25.13,25.15,25.1,25.14,26500.0,22.2804,22.2982,22.2538,22.2893,26500.0
2014-05-20 11:25:00,25.15,25.18,25.12,25.13,57000.0,22.2982,22.3248,22.2716,22.2804,57000.0
2014-05-20 11:30:00,25.12,25.15,25.12,25.13,37500.0,22.2716,22.2982,22.2716,22.2804,37500.0
2014-05-20 11:35:00,25.13,25.15,25.12,25.14,44500.0,22.2804,22.2982,22.2716,22.2893,44500.0
2014-05-20 11:40:00,25.14,25.17,25.12,25.16,43900.0,22.2893,22.3159,22.2716,22.307,43900.0
2014-05-20 11:45:00,25.16,25.18,25.13,25.15,40400.0,22.307,22.3248,22.2804,22.2982,40400.0
2014-05-20 11:50:00,25.16,25.16,25.12,25.14,43700.0,22.307,22.307,22.2716,22.2893,43700.0
2014-05-20 11:55:00,25.14,25.15,25.1,25.11,44400.0,22.2893,22.2982,22.2538,22.2627,44400.0
2014-05-20 12:00:00,25.12,25.12,25.06,25.08,43600.0,22.2716,22.2716,22.2184,22.2361,43600.0
2014-05-20 12:05:00,25.07,25.1,25.04,25.07,38300.0,22.2272,22.2538,22.2006,22.2272,38300.0
2014-05-20 12:10:00,25.07,25.08,25.02,25.05,40600.0,22.2272,22.2361,22.1829,22.2095,40600.0
2014-05-20 12:15:00,25.04,25.05,25.02,25.04,33200.0,22.2006,22.2095,22.1829,22.2006,33200.0
2014-05-20 12:20:00,25.04,25.07,25.04,25.06,64900.0,22.2006,22.2272,22.2006,22.2184,64900.0
2014-05-20 12:25:00,25.05,25.07,25.05,25.05,61400.0,22.2095,22.2272,22.2095,22.2095,61400.0
2014-05-20 12:30:00,25.06,25.08,25.04,25.08,30200.0,22.2184,22.2361,22.2006,22.2361,30200.0
2014-05-20 12:35:00,25.07,25.09,25.05,25.06,21000.0,22.2272,22.245,22.2095,22.2184,21000.0
2014-05-20 12:40:00,25.06,25.06,25.05,25.06,15200.0,22.2184,22.2184,22.2095,22.2184,15200.0
2014-05-20 12:45:00,25.06,25.06,25.05,25.06,13000.0,22.2184,22.2184,22.2095,22.2184,13000.0
2014-05-20 12:50:00,25.06,25.08,25.05,25.07,19200.0,22.2184,22.2361,22.2095,22.2272,19200.0
2014-05-20 12:55:00,25.06,25.07,25.05,25.06,29500.0,22.2184,22.2272,22.2095,22.2184,29500.0
2014-05-20 13:00:00,25.06,25.06,25.01,25.04,66700.0,22.2184,22.2184,22.174,22.2006,66700.0
2014-05-20 13:05:00,25.04,25.04,25.01,25.02,21900.0,22.2006,22.2006,22.174,22.1829,21900.0
2014-05-20 13:10:00,25.02,25.02,24.97,24.97,42700.0,22.1829,22.1829,22.1386,22.1386,42700.0
2014-05-20 13:15:00,24.98,24.98,24.93,24.96,39200.0,22.1474,22.1474,22.1031,22.1297,39200.0
2014-05-20 13:20:00,24.95,24.96,24.91,24.93,49000.0,22.1208,22.1297,22.0854,22.1031,49000.0
2014-05-20 13:25:00,24.92,24.94,24.9,24.93,54900.0,22.0942,22.112,22.0765,22.1031,54900.0
2014-05-20 13:30:00,24.92,24.94,24.91,24.92,20600.0,22.0942,22.112,22.0854,22.0942,20600.0
2014-05-20 13:35:00,24.92,24.92,24.86,24.87,40500.0,22.0942,22.0942,22.0411,22.0499,40500.0
2014-05-20 13:40:00,24.86,24.88,24.83,24.85,52600.0,22.0411,22.0588,22.0145,22.0322,52600.0
2014-05-20 13:45:00,24.85,24.86,24.82,24.84,18400.0,22.0322,22.0411,22.0056,22.0233,18400.0
2014-05-20 13:50:00,24.84,24.87,24.84,24.86,31900.0,22.0233,22.0499,22.0233,22.0411,31900.0
2014-05-20 13:55:00,24.85,24.85,24.79,24.79,27400.0,22.0322,22.0322,21.979,21.979,27400.0
2014-05-20 14:00:00,24.8,24.87,24.8,24.86,29600.0,21.9879,22.0499,21.9879,22.0411,29600.0
2014-05-20 14:05:00,24.86,24.9,24.86,24.89,33800.0,22.0411,22.0765,22.0411,22.0677,33800.0
2014-05-20 14:10:00,24.89,24.9,24.85,24.86,17400.0,22.0677,22.0765,22.0322,22.0411,17400.0
2014-05-20 14:15:00,24.86,24.91,24.85,24.91,20400.0,22.0411,22.0854,22.0322,22.0854,20400.0
2014-05-20 14:20:00,24.9,24.91,24.88,24.89,14600.0,22.0765,22.0854,22.0588,22.0677,14600.0
2014-05-20 14:25:00,24.9,24.9,24.86,24.88,33900.0,22.0765,22.0765,22.0411,22.0588,33900.0
2014-05-20 14:30:00,24.87,24.89,24.86,24.87,22700.0,22.0499,22.0677,22.0411,22.0499,22700.0
2014-05-20 14:35:00,24.88,24.89,24.83,24.83,37700.0,22.0588,22.0677,22.0145,22.0145,37700.0
2014-05-20 14:40:00,24.84,24.86,24.83,24.85,22800.0,22.0233,22.0411,22.0145,22.0322,22800.0
2014-05-20 14:45:00,24.85,24.88,24.85,24.85,19000.0,22.0322,22.0588,22.0322,22.0322,19000.0
2014-05-20 14:50:00,24.86,24.86,24.82,24.83,30800.0,22.0411,22.0411,22.0056,22.0145,30800.0
2014-05-20 14:55:00,24.82,24.83,24.81,24.82,17100.0,22.0056,22.0145,21.9967,22.0056,17100.0
2014-05-20 15:00:00,24.81,24.86,24.81,24.86,14900.0,21.9967,22.0411,21.9967,22.0411,14900.0
2014-05-20 15:05:00,24.86,24.92,24.85,24.9,34100.0,22.0411,22.0942,22.0322,22.0765,34100.0
2014-05-20 15:10:00,24.9,24.9,24.87,24.89,22700.0,22.0765,22.0765,22.0499,22.0677,22700.0
2014-05-20 15:15:00,24.89,24.92,24.89,24.92,17600.0,22.0677,22.0942,22.0677,22.0942,17600.0
2014-05-20 15:20:00,24.92,24.93,24.9,24.91,40200.0,22.0942,22.1031,22.0765,22.0854,40200.0
2014-05-20 15:25:00,24.91,24.94,24.91,24.92,28700.0,22.0854,22.112,22.0854,22.0942,28700.0
2014-05-20 15:30:00,24.93,24.96,24.93,24.96,31600.0,22.1031,22.1297,22.1031,22.1297,31600.0
2014-05-20 15:35:00,24.96,25.0,24.95,24.98,63700.0,22.1297,22.1652,22.1208,22.1474,63700.0
2014-05-20 15:40:00,24.98,25.0,24.98,24.98,43200.0,22.1474,22.1652,22.1474,22.1474,43200.0
2014-05-20 15:45:00,24.99,24.99,24.97,24.98,51400.0,22.1563,22.1563,22.1386,22.1474,51400.0
2014-05-20 15:50:00,24.98,24.99,24.97,24.98,70200.0,22.1474,22.1563,22.1386,22.1474,70200.0
2014-05-20 15:55:00,24.98,24.99,24.94,24.96,160800.0,22.1474,22.1563,22.112,22.1297,160800.0
2014-05-21 09:30:00,24.99,25.17,24.97,25.12,98600.0,22.1563,22.3159,22.1386,22.2716,98600.0
2014-05-21 09:35:00,25.11,25.19,25.11,25.11,70100.0,22.2627,22.3336,22.2627,22.2627,70100.0
2014-05-21 09:40:00,25.12,25.13,25.07,25.09,26300.0,22.2716,22.2804,22.2272,22.245,26300.0
2014-05-21 09:45:00,25.09,25.12,25.07,25.11,46600.0,22.245,22.2716,22.2272,22.2627,46600.0
2014-05-21 09:50:00,25.11,25.13,25.07,25.07,76500.0,22.2627,22.2804,22.2272,22.2272,76500.0
2014-05-21 09:55:00,25.08,25.08,25.03,25.07,52300.0,22.2361,22.2361,22.1918,22.2272,52300.0
2014-05-21 10:00:00,25.08,25.09,25.06,25.07,61600.0,22.2361,22.245,22.2184,22.2272,61600.0
2014-05-21 10:05:00,25.08,25.12,25.08,25.09,52700.0,22.2361,22.2716,22.2361,22.245,52700.0
2014-05-21 10:10:00,25.1,25.1,25.05,25.08,53900.0,22.2538,22.2538,22.2095,22.2361,53900.0
2014-05-21 10:15:00,25.07,25.13,25.07,25.11,57300.0,22.2272,22.2804,22.2272,22.2627,57300.0
2014-05-21 10:20:00,25.12,25.13,25.1,25.11,42800.0,22.2716,22.2804,22.2538,22.2627,42800.0
2014-05-21 10:25:00,25.1,25.15,25.1,25.14,52000.0,22.2538,22.2982,22.2538,22.2893,52000.0
2014-05-21 10:30:00,25.14,25.16,25.14,25.15,68800.0,22.2893,22.307,22.2893,22.2982,68800.0
2014-05-21 10:35:00,25.15,25.21,25.15,25.17,133500.0,22.2982,22.3514,22.2982,22.3159,133500.0
2014-05-21 10:40:00,25.17,25.18,25.16,25.17,14400.0,22.3159,22.3248,22.307,22.3159,14400.0
2014-05-21 10:45:00,25.17,25.2,25.16,25.19,49900.0,22.3159,22.3425,22.307,22.3336,49900.0
2014-05-21 10:50:00,25.19,25.2,25.18,25.19,63400.0,22.3336,22.3425,22.3248,22.3336,63400.0
2014-05-21 10:55:00,25.19,25.21,25.17,25.18,76900.0,22.3336,22.3514,22.3159,22.3248,76900.0
2014-05-21 11:00:00,25.18,25.19,25.17,25.18,16600.0,22.3248,22.3336,22.3159,22.3248,16600.0
2014-05-21 11:05:00,25.18,25.19,25.17,25.17,42600.0,22.3248,22.3336,22.3159,22.3159,42600.0
2014-05-21 11:10:00,25.18,25.2,25.18,25.19,11700.0,22.3248,22.3425,22.3248,22.3336,11700.0
2014-05-21 11:15:00,25.19,25.2,25.17,25.18,29200.0,22.3336,22.3425,22.3159,22.3248,29200.0
2014-05-21 11:20:00,25.17,25.19,25.17,25.18,16600.0,22.3159,22.3336,22.3159,22.3248,16600.0
2014-05-21 11:25:00,25.18,25.18,25.15,25.17,32100.0,22.3248,22.3248,22.2982,22.3159,32100.0
2014-05-21 11:30:00,25.16,25.16,25.11,25.12,85000.0,22.307,22.307,22.2627,22.2716,85000.0
2014-05-21 11:35:00,25.13,25.13,25.09,25.1,102000.0,22.2804,22.2804,22.245,22.2538,102000.0
2014-05-21 11:40:00,25.11,25.11,25.05,25.06,21900.0,22.2627,22.2627,22.2095,22.2184,21900.0
2014-05-21 11:45:00,25.07,25.07,25.01,25.01,41800.0,22.2272,22.2272,22.174,22.174,41800.0
2014-05-21 11:50:00,25.01,25.04,25.01,25.04,25900.0,22.174,22.2006,22.174,22.2006,25900.0
2014-05-21 11:55:00,25.04,25.04,25.0,25.0,32200.0,22.2006,22.2006,22.1652,22.1652,32200.0
2014-05-21 12:00:00,25.01,25.02,25.0,25.01,34100.0,22.174,22.1829,22.1652,22.174,34100.0
2014-05-21 12:05:00,25.01,25.02,24.99,25.0,31000.0,22.174,22.1829,22.1563,22.1652,31000.0
2014-05-21 12:10:00,24.99,24.99,24.95,24.99,48300.0,22.1563,22.1563,22.1208,22.1563,48300.0
2014-05-21 12:15:00,24.98,24.98,24.97,24.98,6400.0,22.1474,22.1474,22.1386,22.1474,6400.0
2014-05-21 12:20:00,24.97,25.01,24.97,25.0,17200.0,22.1386,22.174,22.1386,22.1652,17200.0
2014-05-21 12:25:00,25.01,25.03,25.01,25.03,11400.0,22.174,22.1918,22.174,22.1918,11400.0
2014-05-21 12:30:00,25.02,25.06,25.02,25.05,34200.0,22.1829,22.2184,22.1829,22.2095,34200.0
2014-05-21 12:35:00,25.06,25.08,25.06,25.06,17800.0,22.2184,22.2361,22.2184,22.2184,17800.0
2014-05-21 12:40:00,25.07,25.08,25.07,25.08,14200.0,22.2272,22.2361,22.2272,22.2361,14200.0
2014-05-21 12:45:00,25.07,25.08,25.04,25.04,23000.0,22.2272,22.2361,22.2006,22.2006,23000.0
2014-05-21 12:50:00,25.04,25.07,25.04,25.07,32100.0,22.2006,22.2272,22.2006,22.2272,32100.0
2014-05-21 12:55:00,25.07,25.08,25.07,25.08,15200.0,22.2272,22.2361,22.2272,22.2361,15200.0
2014-05-21 13:00:00,25.08,25.11,25.08,25.1,19900.0,22.2361,22.2627,22.2361,22.2538,19900.0
2014-05-21 13:05:00,25.1,25.11,25.09,25.1,12900.0,22.2538,22.2627,22.245,22.2538,12900.0
2014-05-21 13:10:00,25.1,25.1,25.09,25.1,12500.0,22.2538,22.2538,22.245,22.2538,12500.0
2014-05-21 13:15:00,25.1,25.13,25.09,25.11,26800.0,22.2538,22.2804,22.245,22.2627,26800.0
2014-05-21 13:20:00,25.11,25.12,25.1,25.12,19700.0,22.2627,22.2716,22.2538,22.2716,19700.0
2014-05-21 13:25:00,25.12,25.13,25.12,25.12,26600.0,22.2716,22.2804,22.2716,22.2716,26600.0
2014-05-21 13:30:00,25.13,25.13,25.12,25.12,13600.0,22.2804,22.2804,22.2716,22.2716,13600.0
2014-05-21 13:35:00,25.13,25.13,25.1,25.11,52800.0,22.2804,22.2804,22.2538,22.2627,52800.0
2014-05-21 13:40:00,25.1,25.14,25.1,25.13,38400.0,22.2538,22.2893,22.2538,22.2804,38400.0
2014-05-21 13:45:00,25.14,25.14,25.11,25.11,20400.0,22.2893,22.2893,22.2627,22.2627,20400.0
2014-05-21 13:50:00,25.12,25.14,25.12,25.13,29500.0,22.2716,22.2893,22.2716,22.2804,29500.0
2014-05-21 13:55:00,25.13,25.13,25.12,25.13,26000.0,22.2804,22.2804,22.2716,22.2804,26000.0
2014-05-21 14:00:00,25.13,25.14,25.08,25.13,64100.0,22.2804,22.2893,22.2361,22.2804,64100.0
2014-05-21 14:05:00,25.13,25.14,25.08,25.09,29100.0,22.2804,22.2893,22.2361,22.245,29100.0
2014-05-21 14:10:00,25.09,25.09,25.04,25.07,46400.0,22.245,22.245,22.2006,22.2272,46400.0
2014-05-21 14:15:00,25.07,25.09,25.04,25.09,33100.0,22.2272,22.245,22.2006,22.245,33100.0
2014-05-21 14:20:00,25.09,25.13,25.08,25.09,36900.0,22.245,22.2804,22.2361,22.245,36900.0
2014-05-21 14:25:00,25.1,25.14,25.09,25.1,40600.0,22.2538,22.2893,22.245,22.2538,40600.0
2014-05-21 14:30:00,25.11,25.13,25.08,25.13,15400.0,22.2627,22.2804,22.2361,22.2804,15400.0
2014-05-21 14:35:00,25.12,25.12,25.09,25.09,29700.0,22.2716,22.2716,22.245,22.245,29700.0
2014-05-21 14:40:00,25.1,25.13,25.1,25.12,28800.0,22.2538,22.2804,22.2538,22.2716,28800.0
2014-05-21 14:45:00,25.12,25.13,25.11,25.13,37900.0,22.2716,22.2804,22.2627,22.2804,37900.0
2014-05-21 14:50:00,25.12,25.14,25.11,25.12,122200.0,22.2716,22.2893,22.2627,22.2716,122200.0
2014-05-21 14:55:00,25.12,25.12,25.1,25.11,23100.0,22.2716,22.2716,22.2538,22.2627,23100.0
2014-05-21 15:00:00,25.11,25.13,25.11,25.13,15100.0,22.2627,22.2804,22.2627,22.2804,15100.0
2014-05-21 15:05:00,25.12,25.13,25.12,25.12,37800.0,22.2716,22.2804,22.2716,22.2716,37800.0
2014-05-21 15:10:00,25.13,25.16,25.13,25.15,54000.0,22.2804,22.307,22.2804,22.2982,54000.0
2014-05-21 15:15:00,25.15,25.18,25.14,25.14,75000.0,22.2982,22.3248,22.2893,22.2893,75000.0
2014-05-21 15:20:00,25.14,25.14,25.12,25.13,22200.0,22.2893,22.2893,22.2716,22.2804,22200.0
2014-05-21 15:25:00,25.13,25.14,25.13,25.14,18700.0,22.2804,22.2893,22.2804,22.2893,18700.0
2014-05-21 15:30:00,25.14,25.16,25.13,25.16,32400.0,22.2893,22.307,22.2804,22.307,32400.0
2014-05-21 15:35:00,25.15,25.16,25.14,25.14,34000.0,22.2982,22.307,22.2893,22.2893,34000.0
2014-05-21 15:40:00,25.14,25.15,25.13,25.13,54100.0,22.2893,22.2982,22.2804,22.2804,54100.0
2014-05-21 15:45:00,25.14,25.14,25.12,25.13,40600.0,22.2893,22.2893,22.2716,22.2804,40600.0
2014-05-21 15:50:00,25.12,25.13,25.12,25.12,31800.0,22.2716,22.2804,22.2716,22.2716,31800.0
2014-05-21 15:55:00,25.13,25.13,25.11,25.12,134400.0,22.2804,22.2804,22.2627,22.2716,134400.0
2014-05-22 09:30:00,25.11,25.15,25.1,25.12,81000.0,22.2627,22.2982,22.2538,22.2716,81000.0
2014-05-22 09:35:00,25.12,25.18,25.1,25.16,42900.0,22.2716,22.3248,22.2538,22.307,42900.0
2014-05-22 09:40:00,25.15,25.18,25.12,25.18,28100.0,22.2982,22.3248,22.2716,22.3248,28100.0
2014-05-22 09:45:00,25.18,25.29,25.17,25.27,121500.0,22.3248,22.4223,22.3159,22.4046,121500.0
2014-05-22 09:50:00,25.27,25.3,25.26,25.28,40200.0,22.4046,22.4312,22.3957,22.4134,40200.0
2014-05-22 09:55:00,25.29,25.33,25.28,25.31,47200.0,22.4223,22.4578,22.4134,22.44,47200.0
2014-05-22 10:00:00,25.3,25.31,25.21,25.23,85600.0,22.4312,22.44,22.3514,22.3691,85600.0
2014-05-22 10:05:00,25.2,25.2,25.12,25.17,35100.0,22.3425,22.3425,22.2716,22.3159,35100.0
2014-05-22 10:10:00,25.17,25.22,25.17,25.2,54300.0,22.3159,22.3602,22.3159,22.3425,54300.0
2014-05-22 10:15:00,25.2,25.27,25.2,25.25,32900.0,22.3425,22.4046,22.3425,22.3868,32900.0
2014-05-22 10:20:00,25.24,25.25,25.21,25.23,24200.0,22.378,22.3868,22.3514,22.3691,24200.0
2014-05-22 10:25:00,25.24,25.25,25.2,25.21,24800.0,22.378,22.3868,22.3425,22.3514,24800.0
2014-05-22 10:30:00,25.21,25.25,25.2,25.22,25500.0,22.3514,22.3868,22.3425,22.3602,25500.0
2014-05-22 10:35:00,25.22,25.26,25.22,25.24,29300.0,22.3602,22.3957,22.3602,22.378,29300.0
2014-05-22 10:40:00,25.24,25.24,25.2,25.23,25300.0,22.378,22.378,22.3425,22.3691,25300.0
2014-05-22 10:45:00,25.22,25.26,25.21,25.26,28000.0,22.3602,22.3957,22.3514,22.3957,28000.0
2014-05-22 10:50:00,25.26,25.27,25.22,25.25,64600.0,22.3957,22.4046,22.3602,22.3868,64600.0
2014-05-22 10:55:00,25.24,25.26,25.23,25.24,18200.0,22.378,22.3957,22.3691,22.378,18200.0
2014-05-22 11:00:00,25.24,25.27,25.23,25.24,38700.0,22.378,22.4046,22.3691,22.378,38700.0
2014-05-22 11:05:00,25.23,25.25,25.22,25.23,31900.0,22.3691,22.3868,22.3602,22.3691,31900.0
2014-05-22 11:10:00,25.22,25.25,25.22,25.24,16800.0,22.3602,22.3868,22.3602,22.378,16800.0
2014-05-22 11:15:00,25.25,25.25,25.23,25.24,34600.0,22.3868,22.3868,22.3691,22.378,34600.0
2014-05-22 11:20:00,25.23,25.25,25.23,25.25,16200.0,22.3691,22.3868,22.3691,22.3868,16200.0
2014-05-22 11:25:00,25.25,25.28,25.25,25.26,66400.0,22.3868,22.4134,22.3868,22.3957,66400.0
2014-05-22 11:30:00,25.27,25.29,25.24,25.25,32700.0,22.4046,22.4223,22.378,22.3868,32700.0
2014-05-22 11:35:00,25.25,25.25,25.23,25.23,28000.0,22.3868,22.3868,22.3691,22.3691,28000.0
2014-05-22 11:40:00,25.23,25.23,25.21,25.21,21700.0,22.3691,22.3691,22.3514,22.3514,21700.0
2014-05-22 11:45:00,25.21,25.21,25.19,25.19,12800.0,22.3514,22.3514,22.3336,22.3336,12800.0
2014-05-22 11:50:00,25.19,25.24,25.19,25.24,27500.0,22.3336,22.378,22.3336,22.378,27500.0
2014-05-22 11:55:00,25.24,25.25,25.22,25.22,27700.0,22.378,22.3868,22.3602,22.3602,27700.0
2014-05-22 12:00:00,25.22,25.23,25.19,25.21,41000.0,22.3602,22.3691,22.3336,22.3514,41000.0
2014-05-22 12:05:00,25.2,25.23,25.2,25.22,24400.0,22.3425,22.3691,22.3425,22.3602,24400.0
2014-05-22 12:10:00,25.22,25.23,25.19,25.21,17000.0,22.3602,22.3691,22.3336,22.3514,17000.0
2014-05-22 12:15:00,25.2,25.23,25.19,25.21,16400.0,22.3425,22.3691,22.3336,22.3514,16400.0
2014-05-22 12:20:00,25.22,25.24,25.21,25.22,16500.0,22.3602,22.378,22.3514,22.3602,16500.0
2014-05-22 12:25:00,25.23,25.24,25.22,25.23,14800.0,22.3691,22.378,22.3602,22.3691,14800.0
2014-05-22 12:30:00,25.22,25.23,25.2,25.21,19400.0,22.3602,22.3691,22.3425,22.3514,19400.0
2014-05-22 12:35:00,25.2,25.22,25.2,25.21,14400.0,22.3425,22.3602,22.3425,22.3514,14400.0
2014-05-22 12:40:00,25.22,25.24,25.22,25.22,14300.0,22.3602,22.378,22.3602,22.3602,14300.0
2014-05-22 12:45:00,25.22,25.23,25.21,25.21,18000.0,22.3602,22.3691,22.3514,22.3514,18000.0
2014-05-22 12:50:00,25.21,25.24,25.21,25.23,19000.0,22.3514,22.378,22.3514,22.3691,19000.0
2014-05-22 12:55:00,25.22,25.23,25.21,25.23,8600.0,22.3602,22.3691,22.3514,22.3691,8600.0
2014-05-22 13:00:00,25.23,25.25,25.23,25.24,12800.0,22.3691,22.3868,22.3691,22.378,12800.0
2014-05-22 13:05:00,25.25,25.25,25.23,25.25,12400.0,22.3868,22.3868,22.3691,22.3868,12400.0
2014-05-22 13:10:00,25.24,25.25,25.23,25.24,15400.0,22.378,22.3868,22.3691,22.378,15400.0
2014-05-22 13:15:00,25.25,25.25,25.24,25.24,3700.0,22.3868,22.3868,22.378,22.378,3700.0
2014-05-22 13:20:00,25.24,25.26,25.24,25.26,26000.0,22.378,22.3957,22.378,22.3957,26000.0
2014-05-22 13:25:00,25.26,25.3,25.25,25.29,24200.0,22.3957,22.4312,22.3868,22.4223,24200.0
2014-05-22 13:30:00,25.3,25.3,25.29,25.29,12400.0,22.4312,22.4312,22.4223,22.4223,12400.0
2014-05-22 13:35:00,25.29,25.3,25.28,25.29,24900.0,22.4223,22.4312,22.4134,22.4223,24900.0
2014-05-22 13:40:00,25.3,25.31,25.29,25.3,14600.0,22.4312,22.44,22.4223,22.4312,14600.0
2014-05-22 13:45:00,25.31,25.32,25.3,25.3,22900.0,22.44,22.4489,22.4312,22.4312,22900.0
2014-05-22 13:50:00,25.3,25.32,25.29,25.32,17500.0,22.4312,22.4489,22.4223,22.4489,17500.0
2014-05-22 13:55:00,25.31,25.31,25.28,25.28,11300.0,22.44,22.44,22.4134,22.4134,11300.0
2014-05-22 14:00:00,25.28,25.29,25.28,25.28,11600.0,22.4134,22.4223,22.4134,22.4134,11600.0
2014-05-22 14:05:00,25.28,25.29,25.28,25.28,18800.0,22.4134,22.4223,22.4134,22.4134,18800.0
2014-05-22 14:10:00,25.28,25.29,25.28,25.28,9400.0,22.4134,22.4223,22.4134,22.4134,9400.0
2014-05-22 14:15:00,25.29,25.29,25.28,25.28,9100.0,22.4223,22.4223,22.4134,22.4134,9100.0
2014-05-22 14:20:00,25.28,25.3,25.28,25.3,23800.0,22.4134,22.4312,22.4134,22.4312,23800.0
2014-05-22 14:25:00,25.29,25.3,25.28,25.28,35100.0,22.4223,22.4312,22.4134,22.4134,35100.0
2014-05-22 14:30:00,25.29,25.3,25.28,25.28,19000.0,22.4223,22.4312,22.4134,22.4134,19000.0
2014-05-22 14:35:00,25.29,25.3,25.28,25.3,28200.0,22.4223,22.4312,22.4134,22.4312,28200.0
2014-05-22 14:40:00,25.29,25.31,25.28,25.3,17600.0,22.4223,22.44,22.4134,22.4312,17600.0
2014-05-22 14:45:00,25.3,25.33,25.3,25.33,23700.0,22.4312,22.4578,22.4312,22.4578,23700.0
2014-05-22 14:50:00,25.33,25.33,25.32,25.33,23700.0,22.4578,22.4578,22.4489,22.4578,23700.0
2014-05-22 14:55:00,25.32,25.35,25.32,25.35,32000.0,22.4489,22.4755,22.4489,22.4755,32000.0
2014-05-22 15:00:00,25.34,25.35,25.33,25.33,37900.0,22.4666,22.4755,22.4578,22.4578,37900.0
2014-05-22 15:05:00,25.33,25.34,25.3,25.3,34100.0,22.4578,22.4666,22.4312,22.4312,34100.0
2014-05-22 15:10:00,25.3,25.3,25.29,25.29,13400.0,22.4312,22.4312,22.4223,22.4223,13400.0
2014-05-22 15:15:00,25.3,25.33,25.29,25.33,40900.0,22.4312,22.4578,22.4223,22.4578,40900.0
2014-05-22 15:20:00,25.32,25.33,25.29,25.31,46500.0,22.4489,22.4578,22.4223,22.44,46500.0
2014-05-22 15:25:00,25.3,25.31,25.29,25.31,30000.0,22.4312,22.44,22.4223,22.44,30000.0
2014-05-22 15:30:00,25.31,25.32,25.3,25.3,36100.0,22.44,22.4489,22.4312,22.4312,36100.0
2014-05-22 15:35:00,25.3,25.32,25.3,25.31,49600.0,22.4312,22.4489,22.4312,22.44,49600.0
2014-05-22 15:40:00,25.32,25.32,25.31,25.32,28600.0,22.4489,22.4489,22.44,22.4489,28600.0
2014-05-22 15:45:00,25.32,25.32,25.29,25.3,80500.0,22.4489,22.4489,22.4223,22.4312,80500.0
2014-05-22 15:50:00,25.3,25.3,25.27,25.28,75700.0,22.4312,22.4312,22.4046,22.4134,75700.0
2014-05-22 15:55:00,25.28,25.28,25.27,25.27,107400.0,22.4134,22.4134,22.4046,22.4046,107400.0
2014-05-23 09:30:00,25.35,25.45,25.33,25.43,102200.0,22.4755,22.5642,22.4578,22.5464,102200.0
2014-05-23 09:35:00,25.42,25.42,25.36,25.38,79200.0,22.5376,22.5376,22.4844,22.5021,79200.0
2014-05-23 09:40:00,25.38,25.42,25.37,25.4,104700.0,22.5021,22.5376,22.4932,22.5198,104700.0
2014-05-23 09:45:00,25.4,25.45,25.37,25.38,70500.0,22.5198,22.5642,22.4932,22.5021,70500.0
2014-05-23 09:50:00,25.38,25.46,25.37,25.45,80400.0,22.5021,22.573,22.4932,22.5642,80400.0
2014-05-23 09:55:00,25.45,25.51,25.45,25.5,101300.0,22.5642,22.6173,22.5642,22.6085,101300.0
2014-05-23 10:00:00,25.51,25.54,25.47,25.53,51700.0,22.6173,22.6439,22.5819,22.6351,51700.0
2014-05-23 10:05:00,25.53,25.54,25.51,25.54,56700.0,22.6351,22.6439,22.6173,22.6439,56700.0
2014-05-23 10:10:00,25.54,25.59,25.53,25.58,44600.0,22.6439,22.6883,22.6351,22.6794,44600.0
2014-05-23 10:15:00,25.59,25.59,25.56,25.58,26000.0,22.6883,22.6883,22.6617,22.6794,26000.0
2014-05-23 10:20:00,25.58,25.59,25.55,25.58,28600.0,22.6794,22.6883,22.6528,22.6794,28600.0
2014-05-23 10:25:00,25.58,25.68,25.58,25.67,55600.0,22.6794,22.7681,22.6794,22.7592,55600.0
2014-05-23 10:30:00,25.67,25.74,25.66,25.74,33300.0,22.7592,22.8213,22.7503,22.8213,33300.0
2014-05-23 10:35:00,25.73,25.74,25.66,25.68,46900.0,22.8124,22.8213,22.7503,22.7681,46900.0
2014-05-23 10:40:00,25.67,25.7,25.65,25.65,30500.0,22.7592,22.7858,22.7415,22.7415,30500.0
2014-05-23 10:45:00,25.65,25.68,25.65,25.66,29500.0,22.7415,22.7681,22.7415,22.7503,29500.0
2014-05-23 10:50:00,25.66,25.68,25.65,25.68,28100.0,22.7503,22.7681,22.7415,22.7681,28100.0
2014-05-23 10:55:00,25.67,25.7,25.67,25.69,35600.0,22.7592,22.7858,22.7592,22.7769,35600.0
2014-05-23 11:00:00,25.69,25.69,25.67,25.67,33900.0,22.7769,22.7769,22.7592,22.7592,33900.0
2014-05-23 11:05:00,25.67,25.67,25.65,25.66,26100.0,22.7592,22.7592,22.7415,22.7503,26100.0
2014-05-23 11:10:00,25.66,25.68,25.65,25.66,41500.0,22.7503,22.7681,22.7415,22.7503,41500.0
2014-05-23 11:15:00,25.66,25.69,25.65,25.69,36300.0,22.7503,22.7769,22.7415,22.7769,36300.0
2014-05-23 11:20:00,25.69,25.71,25.68,25.7,104500.0,22.7769,22.7947,22.7681,22.7858,104500.0
2014-05-23 11:25:00,25.7,25.75,25.69,25.73,134600.0,22.7858,22.8301,22.7769,22.8124,134600.0
2014-05-23 11:30:00,25.73,25.73,25.72,25.73,12700.0,22.8124,22.8124,22.8035,22.8124,12700.0
2014-05-23 11:35:00,25.73,25.75,25.73,25.75,37100.0,22.8124,22.8301,22.8124,22.8301,37100.0
2014-05-23 11:40:00,25.75,25.77,25.74,25.76,47200.0,22.8301,22.8479,22.8213,22.839,47200.0
2014-05-23 11:45:00,25.76,25.83,25.76,25.83,62600.0,22.839,22.9011,22.839,22.9011,62600.0
2014-05-23 11:50:00,25.82,25.83,25.76,25.77,61700.0,22.8922,22.9011,22.839,22.8479,61700.0
2014-05-23 11:55:00,25.76,25.78,25.75,25.77,45400.0,22.839,22.8567,22.8301,22.8479,45400.0
2014-05-23 12:00:00,25.77,25.78,25.76,25.76,14600.0,22.8479,22.8567,22.839,22.839,14600.0
2014-05-23 12:05:00,25.76,25.79,25.76,25.78,45200.0,22.839,22.8656,22.839,22.8567,45200.0
2014-05-23 12:10:00,25.79,25.79,25.77,25.79,29100.0,22.8656,22.8656,22.8479,22.8656,29100.0
2014-05-23 12:15:00,25.78,25.79,25.76,25.76,28600.0,22.8567,22.8656,22.839,22.839,28600.0
2014-05-23 12:20:00,25.76,25.76,25.74,25.74,30100.0,22.839,22.839,22.8213,22.8213,30100.0
2014-05-23 12:25:00,25.74,25.76,25.73,25.73,42600.0,22.8213,22.839,22.8124,22.8124,42600.0
2014-05-23 12:30:00,25.74,25.74,25.73,25.73,23400.0,22.8213,22.8213,22.8124,22.8124,23400.0
2014-05-23 12:35:00,25.74,25.74,25.73,25.73,12400.0,22.8213,22.8213,22.8124,22.8124,12400.0
2014-05-23 12:40:00,25.73,25.74,25.72,25.73,31900.0,22.8124,22.8213,22.8035,22.8124,31900.0
2014-05-23 12:45:00,25.74,25.74,25.73,25.74,14100.0,22.8213,22.8213,22.8124,22.8213,14100.0
2014-05-23 12:50:00,25.73,25.76,25.73,25.74,124600.0,22.8124,22.839,22.8124,22.8213,124600.0
2014-05-23 12:55:00,25.73,25.74,25.72,25.74,33300.0,22.8124,22.8213,22.8035,22.8213,33300.0
2014-05-23 13:00:00,25.74,25.74,25.71,25.71,23000.0,22.8213,22.8213,22.7947,22.7947,23000.0
2014-05-23 13:05:00,25.72,25.75,25.7,25.72,133600.0,22.8035,22.8301,22.7858,22.8035,133600.0
2014-05-23 13:10:00,25.72,25.75,25.71,25.71,117700.0,22.8035,22.8301,22.7947,22.7947,117700.0
2014-05-23 13:15:00,25.71,25.71,25.66,25.66,64900.0,22.7947,22.7947,22.7503,22.7503,64900.0
2014-05-23 13:20:00,25.66,25.7,25.66,25.68,48700.0,22.7503,22.7858,22.7503,22.7681,48700.0
2014-05-23 13:25:00,25.67,25.7,25.67,25.7,13300.0,22.7592,22.7858,22.7592,22.7858,13300.0
2014-05-23 13:30:00,25.7,25.7,25.68,25.69,24700.0,22.7858,22.7858,22.7681,22.7769,24700.0
2014-05-23 13:35:00,25.7,25.7,25.69,25.7,20900.0,22.7858,22.7858,22.7769,22.7858,20900.0
2014-05-23 13:40:00,25.7,25.7,25.69,25.7,5800.0,22.7858,22.7858,22.7769,22.7858,5800.0
2014-05-23 13:45:00,25.7,25.74,25.7,25.74,16900.0,22.7858,22.8213,22.7858,22.8213,16900.0
2014-05-23 13:50:00,25.73,25.74,25.72,25.73,31800.0,22.8124,22.8213,22.8035,22.8124,31800.0
2014-05-23 13:55:00,25.72,25.73,25.72,25.72,7500.0,22.8035,22.8124,22.8035,22.8035,7500.0
2014-05-23 14:00:00,25.73,25.73,25.72,25.73,7400.0,22.8124,22.8124,22.8035,22.8124,7400.0
2014-05-23 14:05:00,25.72,25.74,25.72,25.73,72200.0,22.8035,22.8213,22.8035,22.8124,72200.0
2014-05-23 14:10:00,25.73,25.73,25.72,25.73,4000.0,22.8124,22.8124,22.8035,22.8124,4000.0
2014-05-23 14:15:00,25.72,25.73,25.71,25.71,30700.0,22.8035,22.8124,22.7947,22.7947,30700.0
2014-05-23 14:20:00,25.71,25.73,25.71,25.73,12600.0,22.7947,22.8124,22.7947,22.8124,12600.0
2014-05-23 14:25:00,25.72,25.72,25.71,25.72,9100.0,22.8035,22.8035,22.7947,22.8035,9100.0
2014-05-23 14:30:00,25.71,25.72,25.71,25.71,24900.0,22.7947,22.8035,22.7947,22.7947,24900.0
2014-05-23 14:35:00,25.71,25.72,25.71,25.71,6600.0,22.7947,22.8035,22.7947,22.7947,6600.0
2014-05-23 14:40:00,25.71,25.72,25.71,25.72,23200.0,22.7947,22.8035,22.7947,22.8035,23200.0
2014-05-23 14:45:00,25.71,25.72,25.71,25.71,1700.0,22.7947,22.8035,22.7947,22.7947,1700.0
2014-05-23 14:50:00,25.71,25.74,25.71,25.74,16500.0,22.7947,22.8213,22.7947,22.8213,16500.0
2014-05-23 14:55:00,25.74,25.75,25.74,25.75,33700.0,22.8213,22.8301,22.8213,22.8301,33700.0
2014-05-23 15:00:00,25.75,25.75,25.74,25.75,11500.0,22.8301,22.8301,22.8213,22.8301,11500.0
2014-05-23 15:05:00,25.75,25.75,25.74,25.74,44700.0,22.8301,22.8301,22.8213,22.8213,44700.0
2014-05-23 15:10:00,25.75,25.77,25.74,25.75,65000.0,22.8301,22.8479,22.8213,22.8301,65000.0
2014-05-23 15:15:00,25.75,25.77,25.74,25.77,100300.0,22.8301,22.8479,22.8213,22.8479,100300.0
2014-05-23 15:20:00,25.77,25.77,25.75,25.76,27900.0,22.8479,22.8479,22.8301,22.839,27900.0
2014-05-23 15:25:00,25.76,25.77,25.76,25.76,30100.0,22.839,22.8479,22.839,22.839,30100.0
2014-05-23 15:30:00,25.76,25.78,25.76,25.78,45200.0,22.839,22.8567,22.839,22.8567,45200.0
2014-05-23 15:35:00,25.77,25.78,25.77,25.78,35500.0,22.8479,22.8567,22.8479,22.8567,35500.0
2014-05-23 15:40:00,25.78,25.79,25.76,25.77,100300.0,22.8567,22.8656,22.839,22.8479,100300.0
2014-05-23 15:45:00,25.76,25.77,25.75,25.77,101700.0,22.839,22.8479,22.8301,22.8479,101700.0
2014-05-23 15:50:00,25.76,25.8,25.76,25.79,145100.0,22.839,22.8745,22.839,22.8656,145100.0
2014-05-23 15:55:00,25.79,25.8,25.78,25.78,387800.0,22.8656,22.8745,22.8567,22.8567,387800.0
2014-05-27 09:30:00,25.88,25.99,25.82,25.84,208000.0,22.9454,23.0429,22.8922,22.9099,208000.0
2014-05-27 09:35:00,25.84,25.93,25.83,25.88,72900.0,22.9099,22.9897,22.9011,22.9454,72900.0
2014-05-27 09:40:00,25.89,25.97,25.88,25.94,91800.0,22.9543,23.0252,22.9454,22.9986,91800.0
2014-05-27 09:45:00,25.94,25.96,25.92,25.93,59200.0,22.9986,23.0163,22.9809,22.9897,59200.0
2014-05-27 09:50:00,25.92,25.94,25.88,25.91,53400.0,22.9809,22.9986,22.9454,22.972,53400.0
2014-05-27 09:55:00,25.9,25.97,25.89,25.97,89000.0,22.9631,23.0252,22.9543,23.0252,89000.0
2014-05-27 10:00:00,25.96,25.98,25.88,25.91,101300.0,23.0163,23.0341,22.9454,22.972,101300.0
2014-05-27 10:05:00,25.91,25.93,25.9,25.9,41600.0,22.972,22.9897,22.9631,22.9631,41600.0
2014-05-27 10:10:00,25.9,25.91,25.87,25.91,58500.0,22.9631,22.972,22.9365,22.972,58500.0
2014-05-27 10:15:00,25.91,25.92,25.89,25.9,53400.0,22.972,22.9809,22.9543,22.9631,53400.0
2014-05-27 10:20:00,25.91,25.92,25.89,25.9,45200.0,22.972,22.9809,22.9543,22.9631,45200.0
2014-05-27 10:25:00,25.9,25.93,25.9,25.91,46700.0,22.9631,22.9897,22.9631,22.972,46700.0
2014-05-27 10:30:00,25.91,25.92,25.88,25.9,68600.0,22.972,22.9809,22.9454,22.9631,68600.0
2014-05-27 10:35:00,25.89,25.9,25.88,25.9,41000.0,22.9543,22.9631,22.9454,22.9631,41000.0
2014-05-27 10:40:00,25.9,25.92,25.89,25.89,84900.0,22.9631,22.9809,22.9543,22.9543,84900.0
2014-05-27 10:45:00,25.89,25.91,25.88,25.9,74800.0,22.9543,22.972,22.9454,22.9631,74800.0
2014-05-27 10:50:00,25.89,25.9,25.87,25.88,35800.0,22.9543,22.9631,22.9365,22.9454,35800.0
2014-05-27 10:55:00,25.88,25.9,25.87,25.9,28000.0,22.9454,22.9631,22.9365,22.9631,28000.0
2014-05-27 11:00:00,25.9,25.9,25.88,25.9,50000.0,22.9631,22.9631,22.9454,22.9631,50000.0
2014-05-27 11:05:00,25.9,25.9,25.88,25.9,26000.0,22.9631,22.9631,22.9454,22.9631,26000.0
2014-05-27 11:10:00,25.9,25.9,25.87,25.88,37000.0,22.9631,22.9631,22.9365,22.9454,37000.0
2014-05-27 11:15:00,25.88,25.88,25.85,25.85,28100.0,22.9454,22.9454,22.9188,22.9188,28100.0
2014-05-27 11:20:00,25.85,25.85,25.81,25.81,55900.0,22.9188,22.9188,22.8833,22.8833,55900.0
2014-05-27 11:25:00,25.81,25.82,25.8,25.81,50600.0,22.8833,22.8922,22.8745,22.8833,50600.0
2014-05-27 11:30:00,25.81,25.84,25.8,25.82,53700.0,22.8833,22.9099,22.8745,22.8922,53700.0
2014-05-27 11:35:00,25.82,25.86,25.82,25.86,40800.0,22.8922,22.9277,22.8922,22.9277,40800.0
2014-05-27 11:40:00,25.85,25.87,25.84,25.86,40200.0,22.9188,22.9365,22.9099,22.9277,40200.0
2014-05-27 11:45:00,25.86,25.87,25.85,25.86,35200.0,22.9277,22.9365,22.9188,22.9277,35200.0
2014-05-27 11:50:00,25.86,25.87,25.83,25.87,46800.0,22.9277,22.9365,22.9011,22.9365,46800.0
2014-05-27 11:55:00,25.87,25.87,25.85,25.85,12700.0,22.9365,22.9365,22.9188,22.9188,12700.0
2014-05-27 12:00:00,25.85,25.85,25.82,25.83,45200.0,22.9188,22.9188,22.8922,22.9011,45200.0
2014-05-27 12:05:00,25.83,25.86,25.83,25.85,26200.0,22.9011,22.9277,22.9011,22.9188,26200.0
2014-05-27 12:10:00,25.86,25.88,25.85,25.88,17100.0,22.9277,22.9454,22.9188,22.9454,17100.0
2014-05-27 12:15:00,25.88,25.89,25.85,25.86,23800.0,22.9454,22.9543,22.9188,22.9277,23800.0
2014-05-27 12:20:00,25.86,25.87,25.85,25.85,13200.0,22.9277,22.9365,22.9188,22.9188,13200.0
2014-05-27 12:25:00,25.85,25.86,25.83,25.84,23400.0,22.9188,22.9277,22.9011,22.9099,23400.0
2014-05-27 12:30:00,25.84,25.86,25.84,25.86,60700.0,22.9099,22.9277,22.9099,22.9277,60700.0
2014-05-27 12:35:00,25.86,25.86,25.84,25.85,21000.0,22.9277,22.9277,22.9099,22.9188,21000.0
2014-05-27 12:40:00,25.85,25.86,25.84,25.86,40100.0,22.9188,22.9277,22.9099,22.9277,40100.0
2014-05-27 12:45:00,25.85,25.86,25.84,25.86,23900.0,22.9188,22.9277,22.9099,22.9277,23900.0
2014-05-27 12:50:00,25.85,25.86,25.81,25.81,22600.0,22.9188,22.9277,22.8833,22.8833,22600.0
2014-05-27 12:55:00,25.82,25.83,25.82,25.82,19000.0,22.8922,22.9011,22.8922,22.8922,19000.0
2014-05-27 13:00:00,25.82,25.83,25.81,25.81,12800.0,22.8922,22.9011,22.8833,22.8833,12800.0
2014-05-27 13:05:00,25.81,25.83,25.8,25.82,26400.0,22.8833,22.9011,22.8745,22.8922,26400.0
2014-05-27 13:10:00,25.82,25.83,25.81,25.83,15700.0,22.8922,22.9011,22.8833,22.9011,15700.0
2014-05-27 13:15:00,25.83,25.85,25.81,25.81,37000.0,22.9011,22.9188,22.8833,22.8833,37000.0
2014-05-27 13:20:00,25.82,25.83,25.8,25.8,14000.0,22.8922,22.9011,22.8745,22.8745,14000.0
2014-05-27 13:25:00,25.81,25.81,25.8,25.81,18800.0,22.8833,22.8833,22.8745,22.8833,18800.0
2014-05-27 13:30:00,25.81,25.81,25.76,25.77,59000.0,22.8833,22.8833,22.839,22.8479,59000.0
2014-05-27 13:35:00,25.76,25.78,25.76,25.76,71200.0,22.839,22.8567,22.839,22.839,71200.0
2014-05-27 13:40:00,25.77,25.78,25.76,25.78,55100.0,22.8479,22.8567,22.839,22.8567,55100.0
2014-05-27 13:45:00,25.78,25.79,25.77,25.78,9800.0,22.8567,22.8656,22.8479,22.8567,9800.0
2014-05-27 13:50:00,25.78,25.8,25.78,25.79,27000.0,22.8567,22.8745,22.8567,22.8656,27000.0
2014-05-27 13:55:00,25.8,25.8,25.79,25.79,6600.0,22.8745,22.8745,22.8656,22.8656,6600.0
2014-05-27 14:00:00,25.8,25.8,25.79,25.8,11800.0,22.8745,22.8745,22.8656,22.8745,11800.0
2014-05-27 14:05:00,25.8,25.8,25.79,25.8,8800.0,22.8745,22.8745,22.8656,22.8745,8800.0
2014-05-27 14:10:00,25.79,25.8,25.79,25.79,19100.0,22.8656,22.8745,22.8656,22.8656,19100.0
2014-05-27 14:15:00,25.79,25.8,25.79,25.79,16500.0,22.8656,22.8745,22.8656,22.8656,16500.0
2014-05-27 14:20:00,25.8,25.8,25.79,25.8,5600.0,22.8745,22.8745,22.8656,22.8745,5600.0
2014-05-27 14:25:00,25.8,25.8,25.79,25.8,13200.0,22.8745,22.8745,22.8656,22.8745,13200.0
2014-05-27 14:30:00,25.8,25.8,25.79,25.8,16400.0,22.8745,22.8745,22.8656,22.8745,16400.0
2014-05-27 14:35:00,25.79,25.8,25.78,25.8,25500.0,22.8656,22.8745,22.8567,22.8745,25500.0
2014-05-27 14:40:00,25.8,25.82,25.8,25.81,38800.0,22.8745,22.8922,22.8745,22.8833,38800.0
2014-05-27 14:45:00,25.8,25.82,25.8,25.81,18500.0,22.8745,22.8922,22.8745,22.8833,18500.0
2014-05-27 14:50:00,25.82,25.84,25.82,25.84,24500.0,22.8922,22.9099,22.8922,22.9099,24500.0
2014-05-27 14:55:00,25.84,25.85,25.84,25.85,16600.0,22.9099,22.9188,22.9099,22.9188,16600.0
2014-05-27 15:00:00,25.85,25.85,25.83,25.83,25500.0,22.9188,22.9188,22.9011,22.9011,25500.0
2014-05-27 15:05:00,25.84,25.85,25.83,25.84,37100.0,22.9099,22.9188,22.9011,22.9099,37100.0
2014-05-27 15:10:00,25.84,25.86,25.83,25.85,28400.0,22.9099,22.9277,22.9011,22.9188,28400.0
2014-05-27 15:15:00,25.86,25.86,25.85,25.85,12800.0,22.9277,22.9277,22.9188,22.9188,12800.0
2014-05-27 15:20:00,25.86,25.86,25.85,25.85,19000.0,22.9277,22.9277,22.9188,22.9188,19000.0
2014-05-27 15:25:00,25.85,25.86,25.84,25.85,31700.0,22.9188,22.9277,22.9099,22.9188,31700.0
2014-05-27 15:30:00,25.85,25.85,25.84,25.85,36200.0,22.9188,22.9188,22.9099,22.9188,36200.0
2014-05-27 15:35:00,25.85,25.85,25.84,25.84,77700.0,22.9188,22.9188,22.9099,22.9099,77700.0
2014-05-27 15:40:00,25.85,25.88,25.84,25.88,116900.0,22.9188,22.9454,22.9099,22.9454,116900.0
2014-05-27 15:45:00,25.88,25.88,25.87,25.88,52200.0,22.9454,22.9454,22.9365,22.9454,52200.0
2014-05-27 15:50:00,25.88,25.88,25.87,25.88,67500.0,22.9454,22.9454,22.9365,22.9454,67500.0
2014-05-27 15:55:00,25.88,25.88,25.87,25.88,211600.0,22.9454,22.9454,22.9365,22.9454,211600.0
2014-05-28 09:30:00,25.94,25.99,25.91,25.96,106900.0,22.9986,23.0429,22.972,23.0163,106900.0
2014-05-28 09:35:00,25.96,26.08,25.94,26.0,236900.0,23.0163,23.1227,22.9986,23.0518,236900.0
2014-05-28 09:40:00,25.99,26.01,25.96,25.99,67000.0,23.0429,23.0607,23.0163,23.0429,67000.0
2014-05-28 09:45:00,25.98,26.05,25.98,26.03,67100.0,23.0341,23.0961,23.0341,23.0784,67100.0
2014-05-28 09:50:00,26.02,26.1,26.02,26.07,93400.0,23.0695,23.1404,23.0695,23.1138,93400.0
2014-05-28 09:55:00,26.07,26.07,25.95,25.99,68200.0,23.1138,23.1138,23.0075,23.0429,68200.0
2014-05-28 10:00:00,25.99,26.0,25.95,25.97,57200.0,23.0429,23.0518,23.0075,23.0252,57200.0
2014-05-28 10:05:00,25.98,26.0,25.96,25.99,31500.0,23.0341,23.0518,23.0163,23.0429,31500.0
2014-05-28 10:10:00,25.99,26.04,25.97,26.03,191900.0,23.0429,23.0872,23.0252,23.0784,191900.0
2014-05-28 10:15:00,26.02,26.04,26.01,26.02,65200.0,23.0695,23.0872,23.0607,23.0695,65200.0
2014-05-28 10:20:00,26.02,26.06,26.02,26.06,26600.0,23.0695,23.105,23.0695,23.105,26600.0
2014-05-28 10:25:00,26.05,26.07,26.04,26.04,34700.0,23.0961,23.1138,23.0872,23.0872,34700.0
2014-05-28 10:30:00,26.05,26.05,26.01,26.01,34600.0,23.0961,23.0961,23.0607,23.0607,34600.0
2014-05-28 10:35:00,26.01,26.04,25.99,26.03,66500.0,23.0607,23.0872,23.0429,23.0784,66500.0
2014-05-28 10:40:00,26.02,26.05,26.0,26.01,65800.0,23.0695,23.0961,23.0518,23.0607,65800.0
2014-05-28 10:45:00,26.01,26.02,25.98,26.02,46600.0,23.0607,23.0695,23.0341,23.0695,46600.0
2014-05-28 10:50:00,26.02,26.02,26.0,26.01,31400.0,23.0695,23.0695,23.0518,23.0607,31400.0
2014-05-28 10:55:00,26.01,26.02,25.98,26.02,42600.0,23.0607,23.0695,23.0341,23.0695,42600.0
2014-05-28 11:00:00,26.02,26.03,26.01,26.02,74900.0,23.0695,23.0784,23.0607,23.0695,74900.0
2014-05-28 11:05:00,26.02,26.03,26.01,26.02,55000.0,23.0695,23.0784,23.0607,23.0695,55000.0
2014-05-28 11:10:00,26.02,26.05,26.01,26.03,66700.0,23.0695,23.0961,23.0607,23.0784,66700.0
2014-05-28 11:15:00,26.03,26.04,25.99,26.02,51500.0,23.0784,23.0872,23.0429,23.0695,51500.0
2014-05-28 11:20:00,26.02,26.03,26.02,26.03,10700.0,23.0695,23.0784,23.0695,23.0784,10700.0
2014-05-28 11:25:00,26.03,26.03,26.02,26.02,17400.0,23.0784,23.0784,23.0695,23.0695,17400.0
2014-05-28 11:30:00,26.02,26.05,26.02,26.05,24000.0,23.0695,23.0961,23.0695,23.0961,24000.0
2014-05-28 11:35:00,26.05,26.09,26.04,26.08,74900.0,23.0961,23.1316,23.0872,23.1227,74900.0
2014-05-28 11:40:00,26.09,26.09,26.06,26.08,32400.0,23.1316,23.1316,23.105,23.1227,32400.0
2014-05-28 11:45:00,26.08,26.09,26.07,26.09,29800.0,23.1227,23.1316,23.1138,23.1316,29800.0
2014-05-28 11:50:00,26.09,26.14,26.08,26.14,100800.0,23.1316,23.1759,23.1227,23.1759,100800.0
2014-05-28 11:55:00,26.14,26.16,26.13,26.16,44300.0,23.1759,23.1936,23.167,23.1936,44300.0
2014-05-28 12:00:00,26.16,26.17,26.12,26.12,54000.0,23.1936,23.2025,23.1582,23.1582,54000.0
2014-05-28 12:05:00,26.12,26.15,26.12,26.15,45100.0,23.1582,23.1848,23.1582,23.1848,45100.0
2014-05-28 12:10:00,26.15,26.16,26.14,26.16,31200.0,23.1848,23.1936,23.1759,23.1936,31200.0
2014-05-28 12:15:00,26.16,26.17,26.14,26.17,36700.0,23.1936,23.2025,23.1759,23.2025,36700.0
2014-05-28 12:20:00,26.17,26.18,26.16,26.17,22900.0,23.2025,23.2114,23.1936,23.2025,22900.0
2014-05-28 12:25:00,26.18,26.18,26.16,26.17,26200.0,23.2114,23.2114,23.1936,23.2025,26200.0
2014-05-28 12:30:00,26.16,26.19,26.16,26.19,47900.0,23.1936,23.2202,23.1936,23.2202,47900.0
2014-05-28 12:35:00,26.18,26.2,26.18,26.19,28000.0,23.2114,23.2291,23.2114,23.2202,28000.0
2014-05-28 12:40:00,26.2,26.21,26.19,26.19,24000.0,23.2291,23.238,23.2202,23.2202,24000.0
2014-05-28 12:45:00,26.18,26.21,26.18,26.21,28700.0,23.2114,23.238,23.2114,23.238,28700.0
2014-05-28 12:50:00,26.21,26.23,26.2,26.23,50200.0,23.238,23.2557,23.2291,23.2557,50200.0
2014-05-28 12:55:00,26.22,26.23,26.22,26.22,8300.0,23.2468,23.2557,23.2468,23.2468,8300.0
2014-05-28 13:00:00,26.22,26.23,26.21,26.22,45100.0,23.2468,23.2557,23.238,23.2468,45100.0
2014-05-28 13:05:00,26.22,26.23,26.2,26.23,29400.0,23.2468,23.2557,23.2291,23.2557,29400.0
2014-05-28 13:10:00,26.23,26.25,26.22,26.25,51700.0,23.2557,23.2734,23.2468,23.2734,51700.0
2014-05-28 13:15:00,26.25,26.25,26.22,26.24,63100.0,23.2734,23.2734,23.2468,23.2646,63100.0
2014-05-28 13:20:00,26.24,26.25,26.23,26.25,38500.0,23.2646,23.2734,23.2557,23.2734,38500.0
2014-05-28 13:25:00,26.25,26.26,26.24,26.25,31900.0,23.2734,23.2823,23.2646,23.2734,31900.0
2014-05-28 13:30:00,26.25,26.3,26.25,26.3,36900.0,23.2734,23.3178,23.2734,23.3178,36900.0
2014-05-28 13:35:00,26.3,26.36,26.29,26.36,73800.0,23.3178,23.371,23.3089,23.371,73800.0
2014-05-28 13:40:00,26.36,26.38,26.35,26.38,51200.0,23.371,23.3887,23.3621,23.3887,51200.0
2014-05-28 13:45:00,26.38,26.38,26.37,26.38,22600.0,23.3887,23.3887,23.3798,23.3887,22600.0
2014-05-28 13:50:00,26.38,26.53,26.38,26.5,195400.0,23.3887,23.5217,23.3887,23.4951,195400.0
2014-05-28 13:55:00,26.5,26.51,26.41,26.41,82800.0,23.4951,23.504,23.4153,23.4153,82800.0
2014-05-28 14:00:00,26.42,26.48,26.42,26.45,71800.0,23.4242,23.4774,23.4242,23.4508,71800.0
2014-05-28 14:05:00,26.44,26.45,26.41,26.42,45400.0,23.4419,23.4508,23.4153,23.4242,45400.0
2014-05-28 14:10:00,26.43,26.44,26.42,26.43,58200.0,23.433,23.4419,23.4242,23.433,58200.0
2014-05-28 14:15:00,26.43,26.44,26.42,26.44,36600.0,23.433,23.4419,23.4242,23.4419,36600.0
2014-05-28 14:20:00,26.44,26.45,26.39,26.41,62700.0,23.4419,23.4508,23.3976,23.4153,62700.0
2014-05-28 14:25:00,26.41,26.41,26.39,26.41,28300.0,23.4153,23.4153,23.3976,23.4153,28300.0
2014-05-28 14:30:00,26.41,26.46,26.4,26.46,58500.0,23.4153,23.4596,23.4064,23.4596,58500.0
2014-05-28 14:35:00,26.46,26.47,26.45,26.47,63000.0,23.4596,23.4685,23.4508,23.4685,63000.0
2014-05-28 14:40:00,26.46,26.46,26.44,26.45,33400.0,23.4596,23.4596,23.4419,23.4508,33400.0
2014-05-28 14:45:00,26.44,26.45,26.43,26.43,46300.0,23.4419,23.4508,23.433,23.433,46300.0
2014-05-28 14:50:00,26.44,26.45,26.43,26.45,35700.0,23.4419,23.4508,23.433,23.4508,35700.0
2014-05-28 14:55:00,26.45,26.45,26.44,26.45,20900.0,23.4508,23.4508,23.4419,23.4508,20900.0
2014-05-28 15:00:00,26.45,26.49,26.44,26.48,87100.0,23.4508,23.4862,23.4419,23.4774,87100.0
2014-05-28 15:05:00,26.48,26.48,26.42,26.43,79200.0,23.4774,23.4774,23.4242,23.433,79200.0
2014-05-28 15:10:00,26.43,26.43,26.42,26.42,51500.0,23.433,23.433,23.4242,23.4242,51500.0
2014-05-28 15:15:00,26.43,26.44,26.39,26.39,122400.0,23.433,23.4419,23.3976,23.3976,122400.0
2014-05-28 15:20:00,26.39,26.42,26.39,26.42,40900.0,23.3976,23.4242,23.3976,23.4242,40900.0
2014-05-28 15:25:00,26.42,26.42,26.4,26.41,85700.0,23.4242,23.4242,23.4064,23.4153,85700.0
2014-05-28 15:30:00,26.41,26.45,26.4,26.45,97300.0,23.4153,23.4508,23.4064,23.4508,97300.0
2014-05-28 15:35:00,26.45,26.45,26.43,26.44,117500.0,23.4508,23.4508,23.433,23.4419,117500.0
2014-05-28 15:40:00,26.45,26.45,26.43,26.45,69300.0,23.4508,23.4508,23.433,23.4508,69300.0
2014-05-28 15:45:00,26.45,26.47,26.45,26.47,121100.0,23.4508,23.4685,23.4508,23.4685,121100.0
2014-05-28 15:50:00,26.47,26.48,26.45,26.46,164300.0,23.4685,23.4774,23.4508,23.4596,164300.0
2014-05-28 15:55:00,26.46,26.47,26.42,26.42,433900.0,23.4596,23.4685,23.4242,23.4242,433900.0
2014-05-29 09:30:00,26.45,26.47,26.38,26.43,71700.0,23.4508,23.4685,23.3887,23.433,71700.0
2014-05-29 09:35:00,26.45,26.5,26.41,26.45,62200.0,23.4508,23.4951,23.4153,23.4508,62200.0
2014-05-29 09:40:00,26.47,26.58,26.46,26.54,84500.0,23.4685,23.566,23.4596,23.5306,84500.0
2014-05-29 09:45:00,26.54,26.56,26.41,26.42,74800.0,23.5306,23.5483,23.4153,23.4242,74800.0
2014-05-29 09:50:00,26.43,26.47,26.4,26.47,68500.0,23.433,23.4685,23.4064,23.4685,68500.0
2014-05-29 09:55:00,26.47,26.57,26.46,26.56,42800.0,23.4685,23.5572,23.4596,23.5483,42800.0
2014-05-29 10:00:00,26.57,26.57,26.47,26.56,96500.0,23.5572,23.5572,23.4685,23.5483,96500.0
2014-05-29 10:05:00,26.56,26.59,26.49,26.51,62000.0,23.5483,23.5749,23.4862,23.504,62000.0
2014-05-29 10:10:00,26.51,26.51,26.46,26.47,52900.0,23.504,23.504,23.4596,23.4685,52900.0
2014-05-29 10:15:00,26.47,26.49,26.44,26.46,61100.0,23.4685,23.4862,23.4419,23.4596,61100.0
2014-05-29 10:20:00,26.45,26.48,26.41,26.41,90700.0,23.4508,23.4774,23.4153,23.4153,90700.0
2014-05-29 10:25:00,26.41,26.42,26.38,26.4,51300.0,23.4153,23.4242,23.3887,23.4064,51300.0
2014-05-29 10:30:00,26.4,26.4,26.38,26.39,67400.0,23.4064,23.4064,23.3887,23.3976,67400.0
2014-05-29 10:35:00,26.39,26.4,26.36,26.37,89800.0,23.3976,23.4064,23.371,23.3798,89800.0
2014-05-29 10:40:00,26.38,26.38,26.36,26.38,65000.0,23.3887,23.3887,23.371,23.3887,65000.0
2014-05-29 10:45:00,26.38,26.39,26.37,26.38,28600.0,23.3887,23.3976,23.3798,23.3887,28600.0
2014-05-29 10:50:00,26.37,26.38,26.31,26.31,67900.0,23.3798,23.3887,23.3266,23.3266,67900.0
2014-05-29 10:55:00,26.31,26.32,26.3,26.32,44300.0,23.3266,23.3355,23.3178,23.3355,44300.0
2014-05-29 11:00:00,26.32,26.32,26.29,26.3,83700.0,23.3355,23.3355,23.3089,23.3178,83700.0
2014-05-29 11:05:00,26.31,26.31,26.28,26.29,30200.0,23.3266,23.3266,23.3,23.3089,30200.0
2014-05-29 11:10:00,26.29,26.29,26.27,26.28,54400.0,23.3089,23.3089,23.2912,23.3,54400.0
2014-05-29 11:15:00,26.28,26.28,26.26,26.27,38100.0,23.3,23.3,23.2823,23.2912,38100.0
2014-05-29 11:20:00,26.27,26.27,26.25,26.26,35600.0,23.2912,23.2912,23.2734,23.2823,35600.0
2014-05-29 11:25:00,26.25,26.26,26.2,26.21,102800.0,23.2734,23.2823,23.2291,23.238,102800.0
2014-05-29 11:30:00,26.2,26.25,26.2,26.24,97900.0,23.2291,23.2734,23.2291,23.2646,97900.0
2014-05-29 11:35:00,26.23,26.24,26.21,26.21,35900.0,23.2557,23.2646,23.238,23.238,35900.0
2014-05-29 11:40:00,26.21,26.22,26.13,26.15,73700.0,23.238,23.2468,23.167,23.1848,73700.0
2014-05-29 11:45:00,26.15,26.17,26.14,26.16,34400.0,23.1848,23.2025,23.1759,23.1936,34400.0
2014-05-29 11:50:00,26.16,26.19,26.16,26.18,91100.0,23.1936,23.2202,23.1936,23.2114,91100.0
2014-05-29 11:55:00,26.18,26.19,26.16,26.16,55200.0,23.2114,23.2202,23.1936,23.1936,55200.0
2014-05-29 12:00:00,26.16,26.2,26.16,26.2,33300.0,23.1936,23.2291,23.1936,23.2291,33300.0
2014-05-29 12:05:00,26.2,26.26,26.2,26.26,48300.0,23.2291,23.2823,23.2291,23.2823,48300.0
2014-05-29 12:10:00,26.26,26.27,26.24,26.25,35900.0,23.2823,23.2912,23.2646,23.2734,35900.0
2014-05-29 12:15:00,26.26,26.27,26.24,26.25,42200.0,23.2823,23.2912,23.2646,23.2734,42200.0
2014-05-29 12:20:00,26.25,26.28,26.25,26.26,33600.0,23.2734,23.3,23.2734,23.2823,33600.0
2014-05-29 12:25:00,26.26,26.26,26.24,26.24,14400.0,23.2823,23.2823,23.2646,23.2646,14400.0
2014-05-29 12:30:00,26.25,26.25,26.24,26.25,12100.0,23.2734,23.2734,23.2646,23.2734,12100.0
2014-05-29 12:35:00,26.25,26.25,26.24,26.24,7800.0,23.2734,23.2734,23.2646,23.2646,7800.0
2014-05-29 12:40:00,26.25,26.25,26.24,26.24,24400.0,23.2734,23.2734,23.2646,23.2646,24400.0
2014-05-29 12:45:00,26.25,26.29,26.24,26.28,29300.0,23.2734,23.3089,23.2646,23.3,29300.0
2014-05-29 12:50:00,26.29,26.3,26.28,26.3,18400.0,23.3089,23.3178,23.3,23.3178,18400.0
2014-05-29 12:55:00,26.3,26.3,26.29,26.29,6200.0,23.3178,23.3178,23.3089,23.3089,6200.0
2014-05-29 13:00:00,26.29,26.3,26.28,26.29,27700.0,23.3089,23.3178,23.3,23.3089,27700.0
2014-05-29 13:05:00,26.29,26.29,26.28,26.29,21200.0,23.3089,23.3089,23.3,23.3089,21200.0
2014-05-29 13:10:00,26.28,26.29,26.25,26.25,42600.0,23.3,23.3089,23.2734,23.2734,42600.0
2014-05-29 13:15:00,26.25,26.26,26.22,26.24,73700.0,23.2734,23.2823,23.2468,23.2646,73700.0
2014-05-29 13:20:00,26.23,26.28,26.23,26.28,40200.0,23.2557,23.3,23.2557,23.3,40200.0
2014-05-29 13:25:00,26.28,26.28,26.27,26.28,18100.0,23.3,23.3,23.2912,23.3,18100.0
2014-05-29 13:30:00,26.28,26.28,26.26,26.26,15500.0,23.3,23.3,23.2823,23.2823,15500.0
2014-05-29 13:35:00,26.26,26.29,26.26,26.29,28200.0,23.2823,23.3089,23.2823,23.3089,28200.0
2014-05-29 13:40:00,26.29,26.3,26.28,26.3,35300.0,23.3089,23.3178,23.3,23.3178,35300.0
2014-05-29 13:45:00,26.3,26.33,26.3,26.32,12800.0,23.3178,23.3444,23.3178,23.3355,12800.0
2014-05-29 13:50:00,26.32,26.33,26.32,26.33,30400.0,23.3355,23.3444,23.3355,23.3444,30400.0
2014-05-29 13:55:00,26.32,26.33,26.31,26.33,24400.0,23.3355,23.3444,23.3266,23.3444,24400.0
2014-05-29 14:00:00,26.32,26.34,26.32,26.33,44000.0,23.3355,23.3532,23.3355,23.3444,44000.0
2014-05-29 14:05:00,26.33,26.34,26.32,26.34,27200.0,23.3444,23.3532,23.3355,23.3532,27200.0
2014-05-29 14:10:00,26.33,26.38,26.33,26.36,30500.0,23.3444,23.3887,23.3444,23.371,30500.0
2014-05-29 14:15:00,26.36,26.37,26.36,26.36,9300.0,23.371,23.3798,23.371,23.371,9300.0
2014-05-29 14:20:00,26.36,26.4,26.36,26.4,29400.0,23.371,23.4064,23.371,23.4064,29400.0
2014-05-29 14:25:00,26.4,26.4,26.38,26.39,45500.0,23.4064,23.4064,23.3887,23.3976,45500.0
2014-05-29 14:30:00,26.39,26.4,26.38,26.39,22100.0,23.3976,23.4064,23.3887,23.3976,22100.0
2014-05-29 14:35:00,26.4,26.43,26.39,26.41,58400.0,23.4064,23.433,23.3976,23.4153,58400.0
2014-05-29 14:40:00,26.42,26.42,26.38,26.4,51800.0,23.4242,23.4242,23.3887,23.4064,51800.0
2014-05-29 14:45:00,26.4,26.42,26.38,26.42,67300.0,23.4064,23.4242,23.3887,23.4242,67300.0
2014-05-29 14:50:00,26.41,26.41,26.39,26.4,13100.0,23.4153,23.4153,23.3976,23.4064,13100.0
2014-05-29 14:55:00,26.4,26.4,26.39,26.4,18500.0,23.4064,23.4064,23.3976,23.4064,18500.0
2014-05-29 15:00:00,26.4,26.44,26.4,26.44,28400.0,23.4064,23.4419,23.4064,23.4419,28400.0
2014-05-29 15:05:00,26.44,26.44,26.4,26.41,53400.0,23.4419,23.4419,23.4064,23.4153,53400.0
2014-05-29 15:10:00,26.41,26.42,26.4,26.42,18400.0,23.4153,23.4242,23.4064,23.4242,18400.0
2014-05-29 15:15:00,26.42,26.43,26.41,26.43,42500.0,23.4242,23.433,23.4153,23.433,42500.0
2014-05-29 15:20:00,26.43,26.45,26.42,26.45,22400.0,23.433,23.4508,23.4242,23.4508,22400.0
2014-05-29 15:25:00,26.45,26.46,26.44,26.46,28600.0,23.4508,23.4596,23.4419,23.4596,28600.0
2014-05-29 15:30:00,26.46,26.46,26.43,26.44,36300.0,23.4596,23.4596,23.433,23.4419,36300.0
2014-05-29 15:35:00,26.44,26.44,26.43,26.44,19900.0,23.4419,23.4419,23.433,23.4419,19900.0
2014-05-29 15:40:00,26.44,26.44,26.42,26.43,41200.0,23.4419,23.4419,23.4242,23.433,41200.0
2014-05-29 15:45:00,26.43,26.46,26.42,26.46,72600.0,23.433,23.4596,23.4242,23.4596,72600.0
2014-05-29 15:50:00,26.46,26.46,26.43,26.43,120700.0,23.4596,23.4596,23.433,23.433,120700.0
2014-05-29 15:55:00,26.44,26.45,26.43,26.44,229300.0,23.4419,23.4508,23.433,23.4419,229300.0
2014-05-30 09:30:00,26.4,26.51,26.36,26.48,150600.0,23.4064,23.504,23.371,23.4774,150600.0
2014-05-30 09:35:00,26.5,26.56,26.48,26.49,94200.0,23.4951,23.5483,23.4774,23.4862,94200.0
2014-05-30 09:40:00,26.5,26.58,26.49,26.5,95100.0,23.4951,23.566,23.4862,23.4951,95100.0
2014-05-30 09:45:00,26.51,26.56,26.49,26.5,93000.0,23.504,23.5483,23.4862,23.4951,93000.0
2014-05-30 09:50:00,26.5,26.51,26.46,26.49,83000.0,23.4951,23.504,23.4596,23.4862,83000.0
2014-05-30 09:55:00,26.49,26.53,26.48,26.49,64700.0,23.4862,23.5217,23.4774,23.4862,64700.0
2014-05-30 10:00:00,26.48,26.52,26.45,26.52,49000.0,23.4774,23.5128,23.4508,23.5128,49000.0
2014-05-30 10:05:00,26.53,26.54,26.5,26.5,144200.0,23.5217,23.5306,23.4951,23.4951,144200.0
2014-05-30 10:10:00,26.5,26.57,26.5,26.56,71500.0,23.4951,23.5572,23.4951,23.5483,71500.0
2014-05-30 10:15:00,26.56,26.56,26.54,26.54,50300.0,23.5483,23.5483,23.5306,23.5306,50300.0
2014-05-30 10:20:00,26.54,26.54,26.46,26.46,63000.0,23.5306,23.5306,23.4596,23.4596,63000.0
2014-05-30 10:25:00,26.46,26.56,26.46,26.53,55800.0,23.4596,23.5483,23.4596,23.5217,55800.0
2014-05-30 10:30:00,26.54,26.61,26.53,26.59,82400.0,23.5306,23.5926,23.5217,23.5749,82400.0
2014-05-30 10:35:00,26.59,26.61,26.51,26.51,110700.0,23.5749,23.5926,23.504,23.504,110700.0
2014-05-30 10:40:00,26.51,26.51,26.48,26.5,78400.0,23.504,23.504,23.4774,23.4951,78400.0
2014-05-30 10:45:00,26.5,26.51,26.47,26.5,49500.0,23.4951,23.504,23.4685,23.4951,49500.0
2014-05-30 10:50:00,26.5,26.52,26.49,26.5,69300.0,23.4951,23.5128,23.4862,23.4951,69300.0
2014-05-30 10:55:00,26.5,26.57,26.5,26.56,33700.0,23.4951,23.5572,23.4951,23.5483,33700.0
2014-05-30 11:00:00,26.56,26.57,26.55,26.55,49200.0,23.5483,23.5572,23.5394,23.5394,49200.0
2014-05-30 11:05:00,26.55,26.56,26.55,26.56,54200.0,23.5394,23.5483,23.5394,23.5483,54200.0
2014-05-30 11:10:00,26.55,26.63,26.55,26.63,74300.0,23.5394,23.6103,23.5394,23.6103,74300.0
2014-05-30 11:15:00,26.63,26.63,26.61,26.63,33700.0,23.6103,23.6103,23.5926,23.6103,33700.0
2014-05-30 11:20:00,26.63,26.64,26.58,26.59,75700.0,23.6103,23.6192,23.566,23.5749,75700.0
2014-05-30 11:25:00,26.58,26.59,26.54,26.58,58800.0,23.566,23.5749,23.5306,23.566,58800.0
2014-05-30 11:30:00,26.58,26.59,26.58,26.58,56700.0,23.566,23.5749,23.566,23.566,56700.0
2014-05-30 11:35:00,26.59,26.6,26.57,26.59,39700.0,23.5749,23.5837,23.5572,23.5749,39700.0
2014-05-30 11:40:00,26.59,26.59,26.56,26.58,23000.0,23.5749,23.5749,23.5483,23.566,23000.0
2014-05-30 11:45:00,26.59,26.62,26.59,26.61,16500.0,23.5749,23.6015,23.5749,23.5926,16500.0
2014-05-30 11:50:00,26.62,26.63,26.58,26.59,35500.0,23.6015,23.6103,23.566,23.5749,35500.0
2014-05-30 11:55:00,26.58,26.6,26.55,26.56,56600.0,23.566,23.5837,23.5394,23.5483,56600.0
2014-05-30 12:00:00,26.55,26.57,26.55,26.57,14100.0,23.5394,23.5572,23.5394,23.5572,14100.0
2014-05-30 12:05:00,26.56,26.56,26.54,26.55,19400.0,23.5483,23.5483,23.5306,23.5394,19400.0
2014-05-30 12:10:00,26.55,26.55,26.53,26.54,18000.0,23.5394,23.5394,23.5217,23.5306,18000.0
2014-05-30 12:15:00,26.53,26.57,26.53,26.56,45900.0,23.5217,23.5572,23.5217,23.5483,45900.0
2014-05-30 12:20:00,26.56,26.58,26.56,26.58,18600.0,23.5483,23.566,23.5483,23.566,18600.0
2014-05-30 12:25:00,26.58,26.58,26.52,26.55,48500.0,23.566,23.566,23.5128,23.5394,48500.0
2014-05-30 12:30:00,26.55,26.55,26.53,26.53,18300.0,23.5394,23.5394,23.5217,23.5217,18300.0
2014-05-30 12:35:00,26.53,26.53,26.5,26.5,59000.0,23.5217,23.5217,23.4951,23.4951,59000.0
2014-05-30 12:40:00,26.5,26.53,26.47,26.53,46300.0,23.4951,23.5217,23.4685,23.5217,46300.0
2014-05-30 12:45:00,26.53,26.55,26.51,26.53,35700.0,23.5217,23.5394,23.504,23.5217,35700.0
2014-05-30 12:50:00,26.52,26.55,26.52,26.52,63000.0,23.5128,23.5394,23.5128,23.5128,63000.0
2014-05-30 12:55:00,26.52,26.53,26.5,26.5,53100.0,23.5128,23.5217,23.4951,23.4951,53100.0
2014-05-30 13:00:00,26.51,26.52,26.49,26.52,17900.0,23.504,23.5128,23.4862,23.5128,17900.0
2014-05-30 13:05:00,26.51,26.52,26.5,26.51,31200.0,23.504,23.5128,23.4951,23.504,31200.0
2014-05-30 13:10:00,26.5,26.51,26.49,26.5,22400.0,23.4951,23.504,23.4862,23.4951,22400.0
2014-05-30 13:15:00,26.49,26.5,26.44,26.44,35700.0,23.4862,23.4951,23.4419,23.4419,35700.0
2014-05-30 13:20:00,26.44,26.45,26.42,26.45,32900.0,23.4419,23.4508,23.4242,23.4508,32900.0
2014-05-30 13:25:00,26.45,26.48,26.44,26.46,29800.0,23.4508,23.4774,23.4419,23.4596,29800.0
2014-05-30 13:30:00,26.45,26.46,26.42,26.43,33700.0,23.4508,23.4596,23.4242,23.433,33700.0
2014-05-30 13:35:00,26.42,26.43,26.39,26.39,93400.0,23.4242,23.433,23.3976,23.3976,93400.0
2014-05-30 13:40:00,26.39,26.39,26.38,26.39,26500.0,23.3976,23.3976,23.3887,23.3976,26500.0
2014-05-30 13:45:00,26.39,26.41,26.38,26.38,70900.0,23.3976,23.4153,23.3887,23.3887,70900.0
2014-05-30 13:50:00,26.39,26.39,26.36,26.39,25300.0,23.3976,23.3976,23.371,23.3976,25300.0
2014-05-30 13:55:00,26.39,26.41,26.38,26.41,31800.0,23.3976,23.4153,23.3887,23.4153,31800.0
2014-05-30 14:00:00,26.41,26.41,26.4,26.41,10800.0,23.4153,23.4153,23.4064,23.4153,10800.0
2014-05-30 14:05:00,26.41,26.44,26.4,26.44,34800.0,23.4153,23.4419,23.4064,23.4419,34800.0
2014-05-30 14:10:00,26.44,26.45,26.43,26.44,29200.0,23.4419,23.4508,23.433,23.4419,29200.0
2014-05-30 14:15:00,26.44,26.44,26.43,26.43,29600.0,23.4419,23.4419,23.433,23.433,29600.0
2014-05-30 14:20:00,26.44,26.44,26.41,26.44,43400.0,23.4419,23.4419,23.4153,23.4419,43400.0
2014-05-30 14:25:00,26.44,26.44,26.41,26.43,19000.0,23.4419,23.4419,23.4153,23.433,19000.0
2014-05-30 14:30:00,26.42,26.44,26.42,26.44,23600.0,23.4242,23.4419,23.4242,23.4419,23600.0
2014-05-30 14:35:00,26.43,26.47,26.43,26.46,62800.0,23.433,23.4685,23.433,23.4596,62800.0
2014-05-30 14:40:00,26.46,26.5,26.46,26.49,37700.0,23.4596,23.4951,23.4596,23.4862,37700.0
2014-05-30 14:45:00,26.49,26.5,26.48,26.5,31400.0,23.4862,23.4951,23.4774,23.4951,31400.0
2014-05-30 14:50:00,26.5,26.5,26.48,26.5,39700.0,23.4951,23.4951,23.4774,23.4951,39700.0
2014-05-30 14:55:00,26.5,26.5,26.46,26.46,58700.0,23.4951,23.4951,23.4596,23.4596,58700.0
2014-05-30 15:00:00,26.46,26.46,26.43,26.43,15600.0,23.4596,23.4596,23.433,23.433,15600.0
2014-05-30 15:05:00,26.44,26.46,26.44,26.45,32700.0,23.4419,23.4596,23.4419,23.4508,32700.0
2014-05-30 15:10:00,26.46,26.46,26.45,26.45,15200.0,23.4596,23.4596,23.4508,23.4508,15200.0
2014-05-30 15:15:00,26.46,26.46,26.45,26.46,19300.0,23.4596,23.4596,23.4508,23.4596,19300.0
2014-05-30 15:20:00,26.46,26.46,26.42,26.42,123700.0,23.4596,23.4596,23.4242,23.4242,123700.0
2014-05-30 15:25:00,26.43,26.43,26.42,26.42,20600.0,23.433,23.433,23.4242,23.4242,20600.0
2014-05-30 15:30:00,26.42,26.43,26.41,26.42,75000.0,23.4242,23.433,23.4153,23.4242,75000.0
2014-05-30 15:35:00,26.41,26.43,26.39,26.41,153800.0,23.4153,23.433,23.3976,23.4153,153800.0
2014-05-30 15:40:00,26.4,26.41,26.4,26.41,69000.0,23.4064,23.4153,23.4064,23.4153,69000.0
2014-05-30 15:45:00,26.41,26.41,26.38,26.4,244200.0,23.4153,23.4153,23.3887,23.4064,244200.0
2014-05-30 15:50:00,26.41,26.45,26.41,26.44,266900.0,23.4153,23.4508,23.4153,23.4419,266900.0
2014-05-30 15:55:00,26.45,26.47,26.43,26.44,756000.0,23.4508,23.4685,23.433,23.4419,756000.0
2014-06-02 09:30:00,26.48,26.48,26.34,26.34,166900.0,23.5301,23.5301,23.4057,23.4057,166900.0
2014-06-02 09:35:00,26.36,26.39,26.31,26.37,88400.0,23.4235,23.4501,23.379,23.4323,88400.0
2014-06-02 09:40:00,26.37,26.38,26.34,26.35,66000.0,23.4323,23.4412,23.4057,23.4146,66000.0
2014-06-02 09:45:00,26.34,26.36,26.3,26.3,46800.0,23.4057,23.4235,23.3701,23.3701,46800.0
2014-06-02 09:50:00,26.3,26.36,26.3,26.35,88700.0,23.3701,23.4235,23.3701,23.4146,88700.0
2014-06-02 09:55:00,26.35,26.37,26.32,26.33,40000.0,23.4146,23.4323,23.3879,23.3968,40000.0
2014-06-02 10:00:00,26.34,26.35,26.25,26.26,94600.0,23.4057,23.4146,23.3257,23.3346,94600.0
2014-06-02 10:05:00,26.25,26.26,26.18,26.21,76800.0,23.3257,23.3346,23.2635,23.2902,76800.0
2014-06-02 10:10:00,26.21,26.3,26.21,26.28,77700.0,23.2902,23.3701,23.2902,23.3524,77700.0
2014-06-02 10:15:00,26.28,26.33,26.27,26.31,86900.0,23.3524,23.3968,23.3435,23.379,86900.0
2014-06-02 10:20:00,26.31,26.33,26.29,26.3,42400.0,23.379,23.3968,23.3613,23.3701,42400.0
2014-06-02 10:25:00,26.3,26.36,26.3,26.36,57500.0,23.3701,23.4235,23.3701,23.4235,57500.0
2014-06-02 10:30:00,26.35,26.37,26.35,26.37,51100.0,23.4146,23.4323,23.4146,23.4323,51100.0
2014-06-02 10:35:00,26.36,26.38,26.36,26.36,65200.0,23.4235,23.4412,23.4235,23.4235,65200.0
2014-06-02 10:40:00,26.37,26.37,26.35,26.36,100700.0,23.4323,23.4323,23.4146,23.4235,100700.0
2014-06-02 10:45:00,26.37,26.38,26.35,26.36,31900.0,23.4323,23.4412,23.4146,23.4235,31900.0
2014-06-02 10:50:00,26.35,26.41,26.35,26.38,48200.0,23.4146,23.4679,23.4146,23.4412,48200.0
2014-06-02 10:55:00,26.38,26.43,26.37,26.43,53900.0,23.4412,23.4857,23.4323,23.4857,53900.0
2014-06-02 11:00:00,26.43,26.45,26.42,26.45,33600.0,23.4857,23.5034,23.4768,23.5034,33600.0
2014-06-02 11:05:00,26.45,26.5,26.44,26.49,71800.0,23.5034,23.5479,23.4946,23.539,71800.0
2014-06-02 11:10:00,26.5,26.52,26.5,26.5,34600.0,23.5479,23.5656,23.5479,23.5479,34600.0
2014-06-02 11:15:00,26.51,26.52,26.49,26.51,41500.0,23.5568,23.5656,23.539,23.5568,41500.0
2014-06-02 11:20:00,26.51,26.52,26.49,26.5,36900.0,23.5568,23.5656,23.539,23.5479,36900.0
2014-06-02 11:25:00,26.51,26.57,26.49,26.57,59400.0,23.5568,23.6101,23.539,23.6101,59400.0
2014-06-02 11:30:00,26.57,26.59,26.54,26.55,59200.0,23.6101,23.6278,23.5834,23.5923,59200.0
2014-06-02 11:35:00,26.55,26.56,26.54,26.55,47500.0,23.5923,23.6012,23.5834,23.5923,47500.0
2014-06-02 11:40:00,26.55,26.56,26.55,26.56,18200.0,23.5923,23.6012,23.5923,23.6012,18200.0
2014-06-02 11:45:00,26.56,26.58,26.55,26.57,50100.0,23.6012,23.619,23.5923,23.6101,50100.0
2014-06-02 11:50:00,26.57,26.59,26.56,26.57,36600.0,23.6101,23.6278,23.6012,23.6101,36600.0
2014-06-02 11:55:00,26.57,26.57,26.55,26.55,18300.0,23.6101,23.6101,23.5923,23.5923,18300.0
2014-06-02 12:00:00,26.56,26.56,26.55,26.56,35800.0,23.6012,23.6012,23.5923,23.6012,35800.0
2014-06-02 12:05:00,26.55,26.58,26.55,26.58,31900.0,23.5923,23.619,23.5923,23.619,31900.0
2014-06-02 12:10:00,26.58,26.6,26.57,26.58,63200.0,23.619,23.6367,23.6101,23.619,63200.0
2014-06-02 12:15:00,26.58,26.6,26.57,26.59,29700.0,23.619,23.6367,23.6101,23.6278,29700.0
2014-06-02 12:20:00,26.58,26.6,26.58,26.59,38100.0,23.619,23.6367,23.619,23.6278,38100.0
2014-06-02 12:25:00,26.6,26.6,26.58,26.58,16500.0,23.6367,23.6367,23.619,23.619,16500.0
2014-06-02 12:30:00,26.59,26.61,26.59,26.6,33100.0,23.6278,23.6456,23.6278,23.6367,33100.0
2014-06-02 12:35:00,26.59,26.6,26.59,26.6,16000.0,23.6278,23.6367,23.6278,23.6367,16000.0
2014-06-02 12:40:00,26.6,26.6,26.58,26.58,22300.0,23.6367,23.6367,23.619,23.619,22300.0
2014-06-02 12:45:00,26.59,26.61,26.58,26.6,67300.0,23.6278,23.6456,23.619,23.6367,67300.0
2014-06-02 12:50:00,26.59,26.6,26.57,26.58,22700.0,23.6278,23.6367,23.6101,23.619,22700.0
2014-06-02 12:55:00,26.58,26.58,26.57,26.57,7100.0,23.619,23.619,23.6101,23.6101,7100.0
2014-06-02 13:00:00,26.58,26.59,26.58,26.58,12100.0,23.619,23.6278,23.619,23.619,12100.0
2014-06-02 13:05:00,26.57,26.6,26.56,26.58,53700.0,23.6101,23.6367,23.6012,23.619,53700.0
2014-06-02 13:10:00,26.58,26.59,26.56,26.57,37800.0,23.619,23.6278,23.6012,23.6101,37800.0
2014-06-02 13:15:00,26.58,26.59,26.57,26.59,58100.0,23.619,23.6278,23.6101,23.6278,58100.0
2014-06-02 13:20:00,26.59,26.59,26.57,26.58,24700.0,23.6278,23.6278,23.6101,23.619,24700.0
2014-06-02 13:25:00,26.59,26.6,26.58,26.59,10900.0,23.6278,23.6367,23.619,23.6278,10900.0
2014-06-02 13:30:00,26.59,26.59,26.57,26.58,34600.0,23.6278,23.6278,23.6101,23.619,34600.0
2014-06-02 13:35:00,26.59,26.6,26.58,26.58,16800.0,23.6278,23.6367,23.619,23.619,16800.0
2014-06-02 13:40:00,26.57,26.59,26.57,26.59,31600.0,23.6101,23.6278,23.6101,23.6278,31600.0
2014-06-02 13:45:00,26.58,26.6,26.57,26.59,429200.0,23.619,23.6367,23.6101,23.6278,429200.0
2014-06-02 13:50:00,26.59,26.64,26.59,26.64,101400.0,23.6278,23.6723,23.6278,23.6723,101400.0
2014-06-02 13:55:00,26.64,26.68,26.63,26.67,76700.0,23.6723,23.7078,23.6634,23.6989,76700.0
2014-06-02 14:00:00,26.68,26.69,26.67,26.69,43900.0,23.7078,23.7167,23.6989,23.7167,43900.0
2014-06-02 14:05:00,26.69,26.7,26.69,26.69,21400.0,23.7167,23.7256,23.7167,23.7167,21400.0
2014-06-02 14:10:00,26.7,26.72,26.68,26.71,90400.0,23.7256,23.7434,23.7078,23.7345,90400.0
2014-06-02 14:15:00,26.71,26.75,26.68,26.75,71600.0,23.7345,23.77,23.7078,23.77,71600.0
2014-06-02 14:20:00,26.75,26.78,26.74,26.74,118200.0,23.77,23.7967,23.7611,23.7611,118200.0
2014-06-02 14:25:00,26.74,26.75,26.72,26.74,51600.0,23.7611,23.77,23.7434,23.7611,51600.0
2014-06-02 14:30:00,26.74,26.74,26.71,26.73,54500.0,23.7611,23.7611,23.7345,23.7522,54500.0
2014-06-02 14:35:00,26.73,26.75,26.71,26.75,28600.0,23.7522,23.77,23.7345,23.77,28600.0
2014-06-02 14:40:00,26.75,26.77,26.74,26.76,31200.0,23.77,23.7878,23.7611,23.7789,31200.0
2014-06-02 14:45:00,26.75,26.76,26.74,26.74,19900.0,23.77,23.7789,23.7611,23.7611,19900.0
2014-06-02 14:50:00,26.75,26.75,26.7,26.71,29500.0,23.77,23.77,23.7256,23.7345,29500.0
2014-06-02 14:55:00,26.71,26.72,26.7,26.72,21000.0,23.7345,23.7434,23.7256,23.7434,21000.0
2014-06-02 15:00:00,26.71,26.71,26.68,26.69,34300.0,23.7345,23.7345,23.7078,23.7167,34300.0
2014-06-02 15:05:00,26.69,26.7,26.67,26.68,16800.0,23.7167,23.7256,23.6989,23.7078,16800.0
2014-06-02 15:10:00,26.68,26.69,26.65,26.65,44000.0,23.7078,23.7167,23.6812,23.6812,44000.0
2014-06-02 15:15:00,26.65,26.7,26.65,26.7,36000.0,23.6812,23.7256,23.6812,23.7256,36000.0
2014-06-02 15:20:00,26.7,26.7,26.67,26.68,28100.0,23.7256,23.7256,23.6989,23.7078,28100.0
2014-06-02 15:25:00,26.68,26.69,26.68,26.68,14100.0,23.7078,23.7167,23.7078,23.7078,14100.0
2014-06-02 15:30:00,26.68,26.72,26.68,26.72,59600.0,23.7078,23.7434,23.7078,23.7434,59600.0
2014-06-02 15:35:00,26.71,26.74,26.71,26.72,50500.0,23.7345,23.7611,23.7345,23.7434,50500.0
2014-06-02 15:40:00,26.73,26.73,26.72,26.73,45200.0,23.7522,23.7522,23.7434,23.7522,45200.0
2014-06-02 15:45:00,26.73,26.73,26.72,26.73,69400.0,23.7522,23.7522,23.7434,23.7522,69400.0
2014-06-02 15:50:00,26.73,26.73,26.72,26.72,94300.0,23.7522,23.7522,23.7434,23.7434,94300.0
2014-06-02 15:55:00,26.73,26.73,26.71,26.72,459900.0,23.7522,23.7522,23.7345,23.7434,459900.0
2014-06-03 09:30:00,26.75,26.83,26.74,26.83,139800.0,23.77,23.8411,23.7611,23.8411,139800.0
2014-06-03 09:35:00,26.84,26.91,26.76,26.91,49700.0,23.85,23.9122,23.7789,23.9122,49700.0
2014-06-03 09:40:00,26.92,26.97,26.9,26.93,108400.0,23.9211,23.9655,23.9033,23.93,108400.0
2014-06-03 09:45:00,26.93,26.94,26.87,26.93,121900.0,23.93,23.9388,23.8766,23.93,121900.0
2014-06-03 09:50:00,26.93,26.97,26.92,26.96,74400.0,23.93,23.9655,23.9211,23.9566,74400.0
2014-06-03 09:55:00,26.96,27.01,26.96,27.01,109300.0,23.9566,24.0011,23.9566,24.0011,109300.0
2014-06-03 10:00:00,27.0,27.03,26.98,26.99,60100.0,23.9922,24.0188,23.9744,23.9833,60100.0
2014-06-03 10:05:00,27.0,27.07,27.0,27.04,73100.0,23.9922,24.0544,23.9922,24.0277,73100.0
2014-06-03 10:10:00,27.04,27.04,26.99,27.0,174700.0,24.0277,24.0277,23.9833,23.9922,174700.0
2014-06-03 10:15:00,27.01,27.02,26.92,26.93,116300.0,24.0011,24.0099,23.9211,23.93,116300.0
2014-06-03 10:20:00,26.94,27.01,26.92,26.99,73100.0,23.9388,24.0011,23.9211,23.9833,73100.0
2014-06-03 10:25:00,27.0,27.0,26.96,26.97,62200.0,23.9922,23.9922,23.9566,23.9655,62200.0
2014-06-03 10:30:00,26.97,27.0,26.95,26.96,37400.0,23.9655,23.9922,23.9477,23.9566,37400.0
2014-06-03 10:35:00,26.96,26.99,26.96,26.98,45800.0,23.9566,23.9833,23.9566,23.9744,45800.0
2014-06-03 10:40:00,26.98,27.0,26.94,26.95,88900.0,23.9744,23.9922,23.9388,23.9477,88900.0
2014-06-03 10:45:00,26.95,26.96,26.87,26.9,195300.0,23.9477,23.9566,23.8766,23.9033,195300.0
2014-06-03 10:50:00,26.9,26.94,26.89,26.93,100500.0,23.9033,23.9388,23.8944,23.93,100500.0
2014-06-03 10:55:00,26.92,26.95,26.9,26.93,43600.0,23.9211,23.9477,23.9033,23.93,43600.0
2014-06-03 11:00:00,26.93,26.96,26.92,26.95,457900.0,23.93,23.9566,23.9211,23.9477,457900.0
2014-06-03 11:05:00,26.94,26.96,26.93,26.94,65900.0,23.9388,23.9566,23.93,23.9388,65900.0
2014-06-03 11:10:00,26.94,26.94,26.91,26.93,69700.0,23.9388,23.9388,23.9122,23.93,69700.0
2014-06-03 11:15:00,26.93,26.94,26.91,26.91,57700.0,23.93,23.9388,23.9122,23.9122,57700.0
2014-06-03 11:20:00,26.91,26.92,26.89,26.91,97700.0,23.9122,23.9211,23.8944,23.9122,97700.0
2014-06-03 11:25:00,26.91,26.94,26.91,26.94,40000.0,23.9122,23.9388,23.9122,23.9388,40000.0
2014-06-03 11:30:00,26.94,27.0,26.93,26.99,58600.0,23.9388,23.9922,23.93,23.9833,58600.0
2014-06-03 11:35:00,26.99,27.04,26.99,27.01,88600.0,23.9833,24.0277,23.9833,24.0011,88600.0
2014-06-03 11:40:00,27.01,27.02,26.98,27.0,56900.0,24.0011,24.0099,23.9744,23.9922,56900.0
2014-06-03 11:45:00,27.0,27.02,26.96,27.01,416100.0,23.9922,24.0099,23.9566,24.0011,416100.0
2014-06-03 11:50:00,27.01,27.03,26.99,27.01,125800.0,24.0011,24.0188,23.9833,24.0011,125800.0
2014-06-03 11:55:00,27.0,27.04,27.0,27.02,62400.0,23.9922,24.0277,23.9922,24.0099,62400.0
2014-06-03 12:00:00,27.03,27.05,27.01,27.04,57400.0,24.0188,24.0366,24.0011,24.0277,57400.0
2014-06-03 12:05:00,27.03,27.07,27.03,27.07,57300.0,24.0188,24.0544,24.0188,24.0544,57300.0
2014-06-03 12:10:00,27.07,27.11,27.05,27.11,39300.0,24.0544,24.0899,24.0366,24.0899,39300.0
2014-06-03 12:15:00,27.11,27.12,27.05,27.08,57400.0,24.0899,24.0988,24.0366,24.0633,57400.0
2014-06-03 12:20:00,27.08,27.09,27.04,27.04,67200.0,24.0633,24.0721,24.0277,24.0277,67200.0
2014-06-03 12:25:00,27.05,27.07,27.04,27.05,39200.0,24.0366,24.0544,24.0277,24.0366,39200.0
2014-06-03 12:30:00,27.05,27.09,27.05,27.05,72700.0,24.0366,24.0721,24.0366,24.0366,72700.0
2014-06-03 12:35:00,27.05,27.07,27.04,27.06,55800.0,24.0366,24.0544,24.0277,24.0455,55800.0
2014-06-03 12:40:00,27.07,27.09,27.07,27.08,20700.0,24.0544,24.0721,24.0544,24.0633,20700.0
2014-06-03 12:45:00,27.07,27.08,27.04,27.05,65900.0,24.0544,24.0633,24.0277,24.0366,65900.0
2014-06-03 12:50:00,27.05,27.09,27.04,27.09,302100.0,24.0366,24.0721,24.0277,24.0721,302100.0
2014-06-03 12:55:00,27.09,27.09,27.05,27.05,136000.0,24.0721,24.0721,24.0366,24.0366,136000.0
2014-06-03 13:00:00,27.05,27.08,27.05,27.07,26300.0,24.0366,24.0633,24.0366,24.0544,26300.0
2014-06-03 13:05:00,27.08,27.12,27.07,27.11,64800.0,24.0633,24.0988,24.0544,24.0899,64800.0
2014-06-03 13:10:00,27.11,27.12,27.07,27.08,112200.0,24.0899,24.0988,24.0544,24.0633,112200.0
2014-06-03 13:15:00,27.09,27.12,27.09,27.11,30100.0,24.0721,24.0988,24.0721,24.0899,30100.0
2014-06-03 13:20:00,27.11,27.12,27.06,27.06,132700.0,24.0899,24.0988,24.0455,24.0455,132700.0
2014-06-03 13:25:00,27.07,27.09,27.05,27.08,93900.0,24.0544,24.0721,24.0366,24.0633,93900.0
2014-06-03 13:30:00,27.09,27.1,27.08,27.1,36300.0,24.0721,24.081,24.0633,24.081,36300.0
2014-06-03 13:35:00,27.1,27.1,27.07,27.09,48000.0,24.081,24.081,24.0544,24.0721,48000.0
2014-06-03 13:40:00,27.09,27.11,27.09,27.09,21400.0,24.0721,24.0899,24.0721,24.0721,21400.0
2014-06-03 13:45:00,27.1,27.11,27.09,27.1,29800.0,24.081,24.0899,24.0721,24.081,29800.0
2014-06-03 13:50:00,27.09,27.11,27.09,27.11,16100.0,24.0721,24.0899,24.0721,24.0899,16100.0
2014-06-03 13:55:00,27.1,27.12,27.1,27.1,20000.0,24.081,24.0988,24.081,24.081,20000.0
2014-06-03 14:00:00,27.11,27.13,27.1,27.13,28300.0,24.0899,24.1077,24.081,24.1077,28300.0
2014-06-03 14:05:00,27.12,27.13,27.11,27.13,21400.0,24.0988,24.1077,24.0899,24.1077,21400.0
2014-06-03 14:10:00,27.12,27.13,27.11,27.12,74000.0,24.0988,24.1077,24.0899,24.0988,74000.0
2014-06-03 14:15:00,27.11,27.13,27.11,27.12,28200.0,24.0899,24.1077,24.0899,24.0988,28200.0
2014-06-03 14:20:00,27.12,27.14,27.12,27.13,84700.0,24.0988,24.1166,24.0988,24.1077,84700.0
2014-06-03 14:25:00,27.13,27.15,27.12,27.12,47900.0,24.1077,24.1255,24.0988,24.0988,47900.0
2014-06-03 14:30:00,27.13,27.13,27.12,27.13,14900.0,24.1077,24.1077,24.0988,24.1077,14900.0
2014-06-03 14:35:00,27.12,27.15,27.12,27.15,14900.0,24.0988,24.1255,24.0988,24.1255,14900.0
2014-06-03 14:40:00,27.14,27.16,27.14,27.16,39100.0,24.1166,24.1343,24.1166,24.1343,39100.0
2014-06-03 14:45:00,27.15,27.16,27.12,27.13,33800.0,24.1255,24.1343,24.0988,24.1077,33800.0
2014-06-03 14:50:00,27.13,27.13,27.1,27.11,90100.0,24.1077,24.1077,24.081,24.0899,90100.0
2014-06-03 14:55:00,27.1,27.11,27.1,27.1,30200.0,24.081,24.0899,24.081,24.081,30200.0
2014-06-03 15:00:00,27.11,27.13,27.1,27.11,57700.0,24.0899,24.1077,24.081,24.0899,57700.0
2014-06-03 15:05:00,27.11,27.12,27.1,27.11,33600.0,24.0899,24.0988,24.081,24.0899,33600.0
2014-06-03 15:10:00,27.12,27.16,27.11,27.16,54200.0,24.0988,24.1343,24.0899,24.1343,54200.0
2014-06-03 15:15:00,27.16,27.16,27.15,27.16,62600.0,24.1343,24.1343,24.1255,24.1343,62600.0
2014-06-03 15:20:00,27.15,27.16,27.15,27.16,41600.0,24.1255,24.1343,24.1255,24.1343,41600.0
2014-06-03 15:25:00,27.15,27.18,27.15,27.18,56300.0,24.1255,24.1521,24.1255,24.1521,56300.0
2014-06-03 15:30:00,27.18,27.18,27.15,27.16,61000.0,24.1521,24.1521,24.1255,24.1343,61000.0
2014-06-03 15:35:00,27.15,27.18,27.15,27.16,108000.0,24.1255,24.1521,24.1255,24.1343,108000.0
2014-06-03 15:40:00,27.16,27.21,27.16,27.21,244500.0,24.1343,24.1788,24.1343,24.1788,244500.0
2014-06-03 15:45:00,27.21,27.22,27.19,27.21,262800.0,24.1788,24.1877,24.161,24.1788,262800.0
2014-06-03 15:50:00,27.22,27.22,27.2,27.2,101500.0,24.1877,24.1877,24.1699,24.1699,101500.0
2014-06-03 15:55:00,27.21,27.21,27.19,27.2,384300.0,24.1788,24.1788,24.161,24.1699,384300.0
2014-06-04 09:30:00,27.02,27.14,26.98,26.99,223300.0,24.0099,24.1166,23.9744,23.9833,223300.0
2014-06-04 09:35:00,26.99,27.02,26.92,26.98,162700.0,23.9833,24.0099,23.9211,23.9744,162700.0
2014-06-04 09:40:00,26.97,27.09,26.97,27.05,83400.0,23.9655,24.0721,23.9655,24.0366,83400.0
2014-06-04 09:45:00,27.05,27.15,27.05,27.12,109800.0,24.0366,24.1255,24.0366,24.0988,109800.0
2014-06-04 09:50:00,27.12,27.18,27.11,27.15,93100.0,24.0988,24.1521,24.0899,24.1255,93100.0
2014-06-04 09:55:00,27.14,27.2,27.14,27.19,47500.0,24.1166,24.1699,24.1166,24.161,47500.0
2014-06-04 10:00:00,27.19,27.23,27.19,27.2,99300.0,24.161,24.1965,24.161,24.1699,99300.0
2014-06-04 10:05:00,27.2,27.24,27.2,27.23,44700.0,24.1699,24.2054,24.1699,24.1965,44700.0
2014-06-04 10:10:00,27.23,27.27,27.22,27.27,53000.0,24.1965,24.2321,24.1877,24.2321,53000.0
2014-06-04 10:15:00,27.27,27.29,27.27,27.28,44100.0,24.2321,24.2499,24.2321,24.241,44100.0
2014-06-04 10:20:00,27.28,27.34,27.28,27.32,82200.0,24.241,24.2943,24.241,24.2765,82200.0
2014-06-04 10:25:00,27.32,27.32,27.25,27.26,42000.0,24.2765,24.2765,24.2143,24.2232,42000.0
2014-06-04 10:30:00,27.25,27.26,27.2,27.21,57100.0,24.2143,24.2232,24.1699,24.1788,57100.0
2014-06-04 10:35:00,27.21,27.29,27.21,27.28,52900.0,24.1788,24.2499,24.1788,24.241,52900.0
2014-06-04 10:40:00,27.29,27.29,27.27,27.28,28500.0,24.2499,24.2499,24.2321,24.241,28500.0
2014-06-04 10:45:00,27.27,27.3,27.27,27.3,29400.0,24.2321,24.2587,24.2321,24.2587,29400.0
2014-06-04 10:50:00,27.3,27.3,27.28,27.28,37800.0,24.2587,24.2587,24.241,24.241,37800.0
2014-06-04 10:55:00,27.28,27.31,27.28,27.31,157100.0,24.241,24.2676,24.241,24.2676,157100.0
2014-06-04 11:00:00,27.31,27.31,27.25,27.25,52800.0,24.2676,24.2676,24.2143,24.2143,52800.0
2014-06-04 11:05:00,27.25,27.26,27.21,27.21,54500.0,24.2143,24.2232,24.1788,24.1788,54500.0
2014-06-04 11:10:00,27.21,27.22,27.21,27.22,22100.0,24.1788,24.1877,24.1788,24.1877,22100.0
2014-06-04 11:15:00,27.22,27.25,27.21,27.24,81000.0,24.1877,24.2143,24.1788,24.2054,81000.0
2014-06-04 11:20:00,27.25,27.28,27.24,27.27,34100.0,24.2143,24.241,24.2054,24.2321,34100.0
2014-06-04 11:25:00,27.27,27.33,27.27,27.33,50600.0,24.2321,24.2854,24.2321,24.2854,50600.0
2014-06-04 11:30:00,27.32,27.34,27.31,27.32,29400.0,24.2765,24.2943,24.2676,24.2765,29400.0
2014-06-04 11:35:00,27.33,27.33,27.3,27.32,30700.0,24.2854,24.2854,24.2587,24.2765,30700.0
2014-06-04 11:40:00,27.32,27.33,27.3,27.3,50000.0,24.2765,24.2854,24.2587,24.2587,50000.0
2014-06-04 11:45:00,27.31,27.32,27.29,27.32,34800.0,24.2676,24.2765,24.2499,24.2765,34800.0
2014-06-04 11:50:00,27.31,27.33,27.31,27.33,28200.0,24.2676,24.2854,24.2676,24.2854,28200.0
2014-06-04 11:55:00,27.33,27.34,27.32,27.34,45100.0,24.2854,24.2943,24.2765,24.2943,45100.0
2014-06-04 12:00:00,27.34,27.34,27.3,27.3,26400.0,24.2943,24.2943,24.2587,24.2587,26400.0
2014-06-04 12:05:00,27.31,27.34,27.3,27.32,18600.0,24.2676,24.2943,24.2587,24.2765,18600.0
2014-06-04 12:10:00,27.33,27.35,27.32,27.34,26000.0,24.2854,24.3032,24.2765,24.2943,26000.0
2014-06-04 12:15:00,27.34,27.34,27.33,27.34,20000.0,24.2943,24.2943,24.2854,24.2943,20000.0
2014-06-04 12:20:00,27.34,27.34,27.33,27.33,21500.0,24.2943,24.2943,24.2854,24.2854,21500.0
2014-06-04 12:25:00,27.34,27.36,27.33,27.35,65900.0,24.2943,24.3121,24.2854,24.3032,65900.0
2014-06-04 12:30:00,27.34,27.35,27.29,27.3,56200.0,24.2943,24.3032,24.2499,24.2587,56200.0
2014-06-04 12:35:00,27.3,27.31,27.29,27.3,17700.0,24.2587,24.2676,24.2499,24.2587,17700.0
2014-06-04 12:40:00,27.31,27.33,27.3,27.33,18300.0,24.2676,24.2854,24.2587,24.2854,18300.0
2014-06-04 12:45:00,27.33,27.33,27.32,27.33,16300.0,24.2854,24.2854,24.2765,24.2854,16300.0
2014-06-04 12:50:00,27.33,27.34,27.32,27.34,27400.0,24.2854,24.2943,24.2765,24.2943,27400.0
2014-06-04 12:55:00,27.34,27.34,27.31,27.31,34700.0,24.2943,24.2943,24.2676,24.2676,34700.0
2014-06-04 13:00:00,27.31,27.34,27.31,27.34,8800.0,24.2676,24.2943,24.2676,24.2943,8800.0
2014-06-04 13:05:00,27.33,27.34,27.32,27.33,17900.0,24.2854,24.2943,24.2765,24.2854,17900.0
2014-06-04 13:10:00,27.32,27.33,27.29,27.3,38400.0,24.2765,24.2854,24.2499,24.2587,38400.0
2014-06-04 13:15:00,27.31,27.33,27.3,27.31,26900.0,24.2676,24.2854,24.2587,24.2676,26900.0
2014-06-04 13:20:00,27.31,27.32,27.31,27.31,9100.0,24.2676,24.2765,24.2676,24.2676,9100.0
2014-06-04 13:25:00,27.31,27.32,27.3,27.32,21300.0,24.2676,24.2765,24.2587,24.2765,21300.0
2014-06-04 13:30:00,27.32,27.32,27.28,27.28,39300.0,24.2765,24.2765,24.241,24.241,39300.0
2014-06-04 13:35:00,27.28,27.28,27.25,27.28,42300.0,24.241,24.241,24.2143,24.241,42300.0
2014-06-04 13:40:00,27.28,27.34,27.28,27.34,64900.0,24.241,24.2943,24.241,24.2943,64900.0
2014-06-04 13:45:00,27.34,27.36,27.33,27.35,46300.0,24.2943,24.3121,24.2854,24.3032,46300.0
2014-06-04 13:50:00,27.36,27.36,27.32,27.34,21800.0,24.3121,24.3121,24.2765,24.2943,21800.0
2014-06-04 13:55:00,27.33,27.34,27.33,27.33,18400.0,24.2854,24.2943,24.2854,24.2854,18400.0
2014-06-04 14:00:00,27.33,27.36,27.33,27.36,26900.0,24.2854,24.3121,24.2854,24.3121,26900.0
2014-06-04 14:05:00,27.36,27.36,27.33,27.33,22000.0,24.3121,24.3121,24.2854,24.2854,22000.0
2014-06-04 14:10:00,27.33,27.34,27.32,27.33,11700.0,24.2854,24.2943,24.2765,24.2854,11700.0
2014-06-04 14:15:00,27.33,27.33,27.32,27.32,25900.0,24.2854,24.2854,24.2765,24.2765,25900.0
2014-06-04 14:20:00,27.33,27.33,27.3,27.31,54700.0,24.2854,24.2854,24.2587,24.2676,54700.0
2014-06-04 14:25:00,27.31,27.31,27.3,27.31,56700.0,24.2676,24.2676,24.2587,24.2676,56700.0
2014-06-04 14:30:00,27.3,27.3,27.26,27.27,38300.0,24.2587,24.2587,24.2232,24.2321,38300.0
2014-06-04 14:35:00,27.26,27.28,27.26,27.27,29100.0,24.2232,24.241,24.2232,24.2321,29100.0
2014-06-04 14:40:00,27.28,27.28,27.27,27.28,12500.0,24.241,24.241,24.2321,24.241,12500.0
2014-06-04 14:45:00,27.28,27.28,27.21,27.21,53700.0,24.241,24.241,24.1788,24.1788,53700.0
2014-06-04 14:50:00,27.21,27.22,27.2,27.22,47400.0,24.1788,24.1877,24.1699,24.1877,47400.0
2014-06-04 14:55:00,27.22,27.23,27.21,27.23,43000.0,24.1877,24.1965,24.1788,24.1965,43000.0
2014-06-04 15:00:00,27.23,27.27,27.23,27.27,47700.0,24.1965,24.2321,24.1965,24.2321,47700.0
2014-06-04 15:05:00,27.27,27.28,27.26,27.28,28400.0,24.2321,24.241,24.2232,24.241,28400.0
2014-06-04 15:10:00,27.28,27.31,27.28,27.31,32800.0,24.241,24.2676,24.241,24.2676,32800.0
2014-06-04 15:15:00,27.31,27.31,27.27,27.28,72300.0,24.2676,24.2676,24.2321,24.241,72300.0
2014-06-04 15:20:00,27.28,27.28,27.27,27.28,26600.0,24.241,24.241,24.2321,24.241,26600.0
2014-06-04 15:25:00,27.28,27.31,27.27,27.29,58000.0,24.241,24.2676,24.2321,24.2499,58000.0
2014-06-04 15:30:00,27.28,27.29,27.28,27.29,19600.0,24.241,24.2499,24.241,24.2499,19600.0
2014-06-04 15:35:00,27.28,27.32,27.28,27.32,59400.0,24.241,24.2765,24.241,24.2765,59400.0
2014-06-04 15:40:00,27.32,27.33,27.31,27.31,113400.0,24.2765,24.2854,24.2676,24.2676,113400.0
2014-06-04 15:45:00,27.32,27.33,27.31,27.32,265700.0,24.2765,24.2854,24.2676,24.2765,265700.0
2014-06-04 15:50:00,27.32,27.34,27.31,27.34,118500.0,24.2765,24.2943,24.2676,24.2943,118500.0
2014-06-04 15:55:00,27.34,27.39,27.33,27.35,551100.0,24.2943,24.3387,24.2854,24.3032,551100.0
2014-06-05 09:30:00,27.49,27.65,27.44,27.64,155000.0,24.4276,24.5698,24.3831,24.5609,155000.0
2014-06-05 09:35:00,27.64,27.64,27.56,27.57,87600.0,24.5609,24.5609,24.4898,24.4987,87600.0
2014-06-05 09:40:00,27.56,27.57,27.38,27.38,169900.0,24.4898,24.4987,24.3298,24.3298,169900.0
2014-06-05 09:45:00,27.38,27.39,27.3,27.32,118600.0,24.3298,24.3387,24.2587,24.2765,118600.0
2014-06-05 09:50:00,27.31,27.52,27.31,27.47,203400.0,24.2676,24.4542,24.2676,24.4098,203400.0
2014-06-05 09:55:00,27.47,27.48,27.38,27.42,118300.0,24.4098,24.4187,24.3298,24.3654,118300.0
2014-06-05 10:00:00,27.41,27.42,27.38,27.39,70400.0,24.3565,24.3654,24.3298,24.3387,70400.0
2014-06-05 10:05:00,27.38,27.41,27.32,27.32,98500.0,24.3298,24.3565,24.2765,24.2765,98500.0
2014-06-05 10:10:00,27.33,27.35,27.3,27.31,66200.0,24.2854,24.3032,24.2587,24.2676,66200.0
2014-06-05 10:15:00,27.31,27.31,27.27,27.3,78200.0,24.2676,24.2676,24.2321,24.2587,78200.0
2014-06-05 10:20:00,27.3,27.35,27.29,27.33,135300.0,24.2587,24.3032,24.2499,24.2854,135300.0
2014-06-05 10:25:00,27.33,27.38,27.32,27.38,64400.0,24.2854,24.3298,24.2765,24.3298,64400.0
2014-06-05 10:30:00,27.38,27.39,27.36,27.37,58500.0,24.3298,24.3387,24.3121,24.3209,58500.0
2014-06-05 10:35:00,27.36,27.36,27.32,27.36,59000.0,24.3121,24.3121,24.2765,24.3121,59000.0
2014-06-05 10:40:00,27.36,27.46,27.36,27.41,84600.0,24.3121,24.4009,24.3121,24.3565,84600.0
2014-06-05 10:45:00,27.4,27.41,27.35,27.39,72400.0,24.3476,24.3565,24.3032,24.3387,72400.0
2014-06-05 10:50:00,27.38,27.39,27.34,27.35,66500.0,24.3298,24.3387,24.2943,24.3032,66500.0
2014-06-05 10:55:00,27.34,27.35,27.31,27.33,50400.0,24.2943,24.3032,24.2676,24.2854,50400.0
2014-06-05 11:00:00,27.33,27.38,27.32,27.37,55800.0,24.2854,24.3298,24.2765,24.3209,55800.0
2014-06-05 11:05:00,27.36,27.41,27.36,27.4,32200.0,24.3121,24.3565,24.3121,24.3476,32200.0
2014-06-05 11:10:00,27.39,27.42,27.37,27.41,42700.0,24.3387,24.3654,24.3209,24.3565,42700.0
2014-06-05 11:15:00,27.4,27.41,27.38,27.4,38800.0,24.3476,24.3565,24.3298,24.3476,38800.0
2014-06-05 11:20:00,27.4,27.41,27.37,27.4,46900.0,24.3476,24.3565,24.3209,24.3476,46900.0
2014-06-05 11:25:00,27.4,27.41,27.38,27.39,78400.0,24.3476,24.3565,24.3298,24.3387,78400.0
2014-06-05 11:30:00,27.39,27.41,27.38,27.39,54100.0,24.3387,24.3565,24.3298,24.3387,54100.0
2014-06-05 11:35:00,27.4,27.4,27.36,27.37,85300.0,24.3476,24.3476,24.3121,24.3209,85300.0
2014-06-05 11:40:00,27.37,27.39,27.34,27.34,195300.0,24.3209,24.3387,24.2943,24.2943,195300.0
2014-06-05 11:45:00,27.35,27.38,27.34,27.36,55800.0,24.3032,24.3298,24.2943,24.3121,55800.0
2014-06-05 11:50:00,27.36,27.38,27.35,27.37,60300.0,24.3121,24.3298,24.3032,24.3209,60300.0
2014-06-05 11:55:00,27.37,27.37,27.35,27.36,33700.0,24.3209,24.3209,24.3032,24.3121,33700.0
2014-06-05 12:00:00,27.36,27.38,27.33,27.38,86900.0,24.3121,24.3298,24.2854,24.3298,86900.0
2014-06-05 12:05:00,27.38,27.4,27.38,27.4,50200.0,24.3298,24.3476,24.3298,24.3476,50200.0
2014-06-05 12:10:00,27.4,27.41,27.38,27.39,52900.0,24.3476,24.3565,24.3298,24.3387,52900.0
2014-06-05 12:15:00,27.39,27.39,27.36,27.37,37400.0,24.3387,24.3387,24.3121,24.3209,37400.0
2014-06-05 12:20:00,27.37,27.4,27.37,27.38,35100.0,24.3209,24.3476,24.3209,24.3298,35100.0
2014-06-05 12:25:00,27.39,27.39,27.37,27.38,36900.0,24.3387,24.3387,24.3209,24.3298,36900.0
2014-06-05 12:30:00,27.38,27.39,27.38,27.39,24600.0,24.3298,24.3387,24.3298,24.3387,24600.0
2014-06-05 12:35:00,27.39,27.4,27.38,27.39,43800.0,24.3387,24.3476,24.3298,24.3387,43800.0
2014-06-05 12:40:00,27.39,27.4,27.37,27.39,39100.0,24.3387,24.3476,24.3209,24.3387,39100.0
2014-06-05 12:45:00,27.39,27.39,27.35,27.36,23300.0,24.3387,24.3387,24.3032,24.3121,23300.0
2014-06-05 12:50:00,27.36,27.37,27.34,27.35,31300.0,24.3121,24.3209,24.2943,24.3032,31300.0
2014-06-05 12:55:00,27.36,27.36,27.34,27.35,10900.0,24.3121,24.3121,24.2943,24.3032,10900.0
2014-06-05 13:00:00,27.36,27.39,27.36,27.37,19800.0,24.3121,24.3387,24.3121,24.3209,19800.0
2014-06-05 13:05:00,27.37,27.39,27.34,27.34,45000.0,24.3209,24.3387,24.2943,24.2943,45000.0
2014-06-05 13:10:00,27.35,27.35,27.33,27.35,19800.0,24.3032,24.3032,24.2854,24.3032,19800.0
2014-06-05 13:15:00,27.35,27.35,27.32,27.33,46000.0,24.3032,24.3032,24.2765,24.2854,46000.0
2014-06-05 13:20:00,27.33,27.34,27.32,27.34,20500.0,24.2854,24.2943,24.2765,24.2943,20500.0
2014-06-05 13:25:00,27.33,27.34,27.32,27.33,39900.0,24.2854,24.2943,24.2765,24.2854,39900.0
2014-06-05 13:30:00,27.33,27.34,27.29,27.31,177800.0,24.2854,24.2943,24.2499,24.2676,177800.0
2014-06-05 13:35:00,27.3,27.31,27.27,27.28,59700.0,24.2587,24.2676,24.2321,24.241,59700.0
2014-06-05 13:40:00,27.28,27.29,27.25,27.26,37000.0,24.241,24.2499,24.2143,24.2232,37000.0
2014-06-05 13:45:00,27.26,27.26,27.24,27.24,116900.0,24.2232,24.2232,24.2054,24.2054,116900.0
2014-06-05 13:50:00,27.24,27.25,27.23,27.24,54800.0,24.2054,24.2143,24.1965,24.2054,54800.0
2014-06-05 13:55:00,27.24,27.26,27.23,27.24,125600.0,24.2054,24.2232,24.1965,24.2054,125600.0
2014-06-05 14:00:00,27.25,27.26,27.24,27.25,110500.0,24.2143,24.2232,24.2054,24.2143,110500.0
2014-06-05 14:05:00,27.24,27.25,27.24,27.25,41500.0,24.2054,24.2143,24.2054,24.2143,41500.0
2014-06-05 14:10:00,27.25,27.26,27.24,27.24,91500.0,24.2143,24.2232,24.2054,24.2054,91500.0
2014-06-05 14:15:00,27.25,27.26,27.24,27.25,51900.0,24.2143,24.2232,24.2054,24.2143,51900.0
2014-06-05 14:20:00,27.25,27.29,27.24,27.29,82800.0,24.2143,24.2499,24.2054,24.2499,82800.0
2014-06-05 14:25:00,27.29,27.3,27.26,27.28,82400.0,24.2499,24.2587,24.2232,24.241,82400.0
2014-06-05 14:30:00,27.29,27.3,27.29,27.3,52100.0,24.2499,24.2587,24.2499,24.2587,52100.0
2014-06-05 14:35:00,27.3,27.3,27.28,27.28,44500.0,24.2587,24.2587,24.241,24.241,44500.0
2014-06-05 14:40:00,27.28,27.29,27.28,27.29,31400.0,24.241,24.2499,24.241,24.2499,31400.0
2014-06-05 14:45:00,27.29,27.3,27.28,27.29,57800.0,24.2499,24.2587,24.241,24.2499,57800.0
2014-06-05 14:50:00,27.3,27.3,27.29,27.3,65400.0,24.2587,24.2587,24.2499,24.2587,65400.0
2014-06-05 14:55:00,27.3,27.3,27.28,27.29,259400.0,24.2587,24.2587,24.241,24.2499,259400.0
2014-06-05 15:00:00,27.29,27.3,27.28,27.3,40000.0,24.2499,24.2587,24.241,24.2587,40000.0
2014-06-05 15:05:00,27.29,27.3,27.29,27.3,76700.0,24.2499,24.2587,24.2499,24.2587,76700.0
2014-06-05 15:10:00,27.3,27.3,27.29,27.29,191600.0,24.2587,24.2587,24.2499,24.2499,191600.0
2014-06-05 15:15:00,27.29,27.3,27.27,27.29,111000.0,24.2499,24.2587,24.2321,24.2499,111000.0
2014-06-05 15:20:00,27.29,27.3,27.28,27.29,272700.0,24.2499,24.2587,24.241,24.2499,272700.0
2014-06-05 15:25:00,27.28,27.29,27.22,27.22,167900.0,24.241,24.2499,24.1877,24.1877,167900.0
2014-06-05 15:30:00,27.23,27.26,27.22,27.26,79400.0,24.1965,24.2232,24.1877,24.2232,79400.0
2014-06-05 15:35:00,27.26,27.26,27.25,27.26,113900.0,24.2232,24.2232,24.2143,24.2232,113900.0
2014-06-05 15:40:00,27.26,27.28,27.25,27.28,139900.0,24.2232,24.241,24.2143,24.241,139900.0
2014-06-05 15:45:00,27.27,27.29,27.26,27.29,273500.0,24.2321,24.2499,24.2232,24.2499,273500.0
2014-06-05 15:50:00,27.29,27.3,27.28,27.29,790100.0,24.2499,24.2587,24.241,24.2499,790100.0
2014-06-05 15:55:00,27.3,27.3,27.27,27.27,458600.0,24.2587,24.2587,24.2321,24.2321,458600.0
2014-06-06 09:30:00,27.32,27.38,27.27,27.35,168700.0,24.2765,24.3298,24.2321,24.3032,168700.0
2014-06-06 09:35:00,27.36,27.39,27.28,27.38,70500.0,24.3121,24.3387,24.241,24.3298,70500.0
2014-06-06 09:40:00,27.38,27.44,27.38,27.44,48400.0,24.3298,24.3831,24.3298,24.3831,48400.0
2014-06-06 09:45:00,27.43,27.44,27.39,27.4,82800.0,24.3743,24.3831,24.3387,24.3476,82800.0
2014-06-06 09:50:00,27.4,27.41,27.36,27.4,78400.0,24.3476,24.3565,24.3121,24.3476,78400.0
2014-06-06 09:55:00,27.39,27.43,27.38,27.43,43800.0,24.3387,24.3743,24.3298,24.3743,43800.0
2014-06-06 10:00:00,27.43,27.44,27.41,27.42,62900.0,24.3743,24.3831,24.3565,24.3654,62900.0
2014-06-06 10:05:00,27.42,27.42,27.38,27.4,59700.0,24.3654,24.3654,24.3298,24.3476,59700.0
2014-06-06 10:10:00,27.4,27.4,27.36,27.36,44000.0,24.3476,24.3476,24.3121,24.3121,44000.0
2014-06-06 10:15:00,27.37,27.39,27.37,27.37,25000.0,24.3209,24.3387,24.3209,24.3209,25000.0
2014-06-06 10:20:00,27.38,27.39,27.37,27.38,17900.0,24.3298,24.3387,24.3209,24.3298,17900.0
2014-06-06 10:25:00,27.38,27.4,27.38,27.38,33300.0,24.3298,24.3476,24.3298,24.3298,33300.0
2014-06-06 10:30:00,27.37,27.4,27.37,27.38,23200.0,24.3209,24.3476,24.3209,24.3298,23200.0
2014-06-06 10:35:00,27.38,27.39,27.36,27.37,37600.0,24.3298,24.3387,24.3121,24.3209,37600.0
2014-06-06 10:40:00,27.36,27.37,27.35,27.37,13700.0,24.3121,24.3209,24.3032,24.3209,13700.0
2014-06-06 10:45:00,27.37,27.38,27.36,27.38,24100.0,24.3209,24.3298,24.3121,24.3298,24100.0
2014-06-06 10:50:00,27.38,27.38,27.37,27.37,42000.0,24.3298,24.3298,24.3209,24.3209,42000.0
2014-06-06 10:55:00,27.38,27.38,27.37,27.38,35700.0,24.3298,24.3298,24.3209,24.3298,35700.0
2014-06-06 11:00:00,27.38,27.38,27.36,27.38,50000.0,24.3298,24.3298,24.3121,24.3298,50000.0
2014-06-06 11:05:00,27.38,27.38,27.36,27.37,31400.0,24.3298,24.3298,24.3121,24.3209,31400.0
2014-06-06 11:10:00,27.37,27.38,27.36,27.36,30600.0,24.3209,24.3298,24.3121,24.3121,30600.0
2014-06-06 11:15:00,27.37,27.38,27.36,27.37,18000.0,24.3209,24.3298,24.3121,24.3209,18000.0
2014-06-06 11:20:00,27.38,27.38,27.35,27.35,59300.0,24.3298,24.3298,24.3032,24.3032,59300.0
2014-06-06 11:25:00,27.35,27.37,27.35,27.36,25700.0,24.3032,24.3209,24.3032,24.3121,25700.0
2014-06-06 11:30:00,27.36,27.37,27.34,27.37,48700.0,24.3121,24.3209,24.2943,24.3209,48700.0
2014-06-06 11:35:00,27.37,27.38,27.36,27.38,10400.0,24.3209,24.3298,24.3121,24.3298,10400.0
2014-06-06 11:40:00,27.38,27.38,27.37,27.38,11200.0,24.3298,24.3298,24.3209,24.3298,11200.0
2014-06-06 11:45:00,27.38,27.38,27.37,27.38,21700.0,24.3298,24.3298,24.3209,24.3298,21700.0
2014-06-06 11:50:00,27.38,27.38,27.36,27.37,59600.0,24.3298,24.3298,24.3121,24.3209,59600.0
2014-06-06 11:55:00,27.37,27.38,27.36,27.37,34400.0,24.3209,24.3298,24.3121,24.3209,34400.0
2014-06-06 12:00:00,27.37,27.38,27.37,27.38,36600.0,24.3209,24.3298,24.3209,24.3298,36600.0
2014-06-06 12:05:00,27.37,27.38,27.37,27.38,21400.0,24.3209,24.3298,24.3209,24.3298,21400.0
2014-06-06 12:10:00,27.38,27.38,27.37,27.37,49500.0,24.3298,24.3298,24.3209,24.3209,49500.0
2014-06-06 12:15:00,27.38,27.38,27.36,27.38,24500.0,24.3298,24.3298,24.3121,24.3298,24500.0
2014-06-06 12:20:00,27.37,27.38,27.37,27.38,12200.0,24.3209,24.3298,24.3209,24.3298,12200.0
2014-06-06 12:25:00,27.37,27.38,27.37,27.38,11000.0,24.3209,24.3298,24.3209,24.3298,11000.0
2014-06-06 12:30:00,27.38,27.44,27.37,27.43,58300.0,24.3298,24.3831,24.3209,24.3743,58300.0
2014-06-06 12:35:00,27.44,27.51,27.44,27.51,57400.0,24.3831,24.4454,24.3831,24.4454,57400.0
2014-06-06 12:40:00,27.51,27.51,27.43,27.45,122700.0,24.4454,24.4454,24.3743,24.392,122700.0
2014-06-06 12:45:00,27.46,27.46,27.43,27.46,23000.0,24.4009,24.4009,24.3743,24.4009,23000.0
2014-06-06 12:50:00,27.46,27.47,27.45,27.47,9200.0,24.4009,24.4098,24.392,24.4098,9200.0
2014-06-06 12:55:00,27.48,27.51,27.47,27.5,45000.0,24.4187,24.4454,24.4098,24.4365,45000.0
2014-06-06 13:00:00,27.5,27.52,27.5,27.52,71300.0,24.4365,24.4542,24.4365,24.4542,71300.0
2014-06-06 13:05:00,27.52,27.52,27.51,27.52,21500.0,24.4542,24.4542,24.4454,24.4542,21500.0
2014-06-06 13:10:00,27.52,27.52,27.51,27.52,16900.0,24.4542,24.4542,24.4454,24.4542,16900.0
2014-06-06 13:15:00,27.51,27.52,27.47,27.49,93800.0,24.4454,24.4542,24.4098,24.4276,93800.0
2014-06-06 13:20:00,27.49,27.51,27.49,27.5,20400.0,24.4276,24.4454,24.4276,24.4365,20400.0
2014-06-06 13:25:00,27.5,27.51,27.49,27.5,21400.0,24.4365,24.4454,24.4276,24.4365,21400.0
2014-06-06 13:30:00,27.5,27.5,27.46,27.47,47200.0,24.4365,24.4365,24.4009,24.4098,47200.0
2014-06-06 13:35:00,27.48,27.49,27.43,27.46,51500.0,24.4187,24.4276,24.3743,24.4009,51500.0
2014-06-06 13:40:00,27.46,27.49,27.46,27.48,12100.0,24.4009,24.4276,24.4009,24.4187,12100.0
2014-06-06 13:45:00,27.49,27.53,27.49,27.52,41500.0,24.4276,24.4631,24.4276,24.4542,41500.0
2014-06-06 13:50:00,27.53,27.53,27.5,27.52,76300.0,24.4631,24.4631,24.4365,24.4542,76300.0
2014-06-06 13:55:00,27.52,27.52,27.49,27.51,34200.0,24.4542,24.4542,24.4276,24.4454,34200.0
2014-06-06 14:00:00,27.51,27.53,27.5,27.53,16000.0,24.4454,24.4631,24.4365,24.4631,16000.0
2014-06-06 14:05:00,27.53,27.54,27.52,27.54,13800.0,24.4631,24.472,24.4542,24.472,13800.0
2014-06-06 14:10:00,27.54,27.54,27.49,27.51,53300.0,24.472,24.472,24.4276,24.4454,53300.0
2014-06-06 14:15:00,27.51,27.53,27.51,27.52,72400.0,24.4454,24.4631,24.4454,24.4542,72400.0
2014-06-06 14:20:00,27.53,27.55,27.52,27.55,33500.0,24.4631,24.4809,24.4542,24.4809,33500.0
2014-06-06 14:25:00,27.55,27.58,27.55,27.57,53700.0,24.4809,24.5076,24.4809,24.4987,53700.0
2014-06-06 14:30:00,27.57,27.57,27.53,27.54,27500.0,24.4987,24.4987,24.4631,24.472,27500.0
2014-06-06 14:35:00,27.54,27.57,27.53,27.54,52800.0,24.472,24.4987,24.4631,24.472,52800.0
2014-06-06 14:40:00,27.54,27.54,27.52,27.53,33500.0,24.472,24.472,24.4542,24.4631,33500.0
2014-06-06 14:45:00,27.53,27.54,27.52,27.54,16200.0,24.4631,24.472,24.4542,24.472,16200.0
2014-06-06 14:50:00,27.53,27.54,27.53,27.54,10800.0,24.4631,24.472,24.4631,24.472,10800.0
2014-06-06 14:55:00,27.54,27.54,27.53,27.54,11900.0,24.472,24.472,24.4631,24.472,11900.0
2014-06-06 15:00:00,27.54,27.55,27.52,27.55,70900.0,24.472,24.4809,24.4542,24.4809,70900.0
2014-06-06 15:05:00,27.55,27.55,27.53,27.54,32800.0,24.4809,24.4809,24.4631,24.472,32800.0
2014-06-06 15:10:00,27.54,27.55,27.53,27.54,52400.0,24.472,24.4809,24.4631,24.472,52400.0
2014-06-06 15:15:00,27.54,27.55,27.54,27.55,23400.0,24.472,24.4809,24.472,24.4809,23400.0
2014-06-06 15:20:00,27.55,27.58,27.54,27.58,36800.0,24.4809,24.5076,24.472,24.5076,36800.0
2014-06-06 15:25:00,27.57,27.59,27.55,27.57,67500.0,24.4987,24.5164,24.4809,24.4987,67500.0
2014-06-06 15:30:00,27.57,27.57,27.55,27.55,32500.0,24.4987,24.4987,24.4809,24.4809,32500.0
2014-06-06 15:35:00,27.56,27.56,27.52,27.52,88200.0,24.4898,24.4898,24.4542,24.4542,88200.0
2014-06-06 15:40:00,27.52,27.52,27.49,27.51,78500.0,24.4542,24.4542,24.4276,24.4454,78500.0
2014-06-06 15:45:00,27.51,27.57,27.5,27.57,136100.0,24.4454,24.4987,24.4365,24.4987,136100.0
2014-06-06 15:50:00,27.57,27.57,27.55,27.55,99900.0,24.4987,24.4987,24.4809,24.4809,99900.0
2014-06-06 15:55:00,27.55,27.59,27.55,27.58,219300.0,24.4809,24.5164,24.4809,24.5076,219300.0
2014-06-09 09:30:00,27.64,27.69,27.62,27.64,160600.0,24.5609,24.6053,24.5431,24.5609,160600.0
2014-06-09 09:35:00,27.64,27.7,27.57,27.62,102200.0,24.5609,24.6142,24.4987,24.5431,102200.0
2014-06-09 09:40:00,27.61,27.62,27.49,27.55,101900.0,24.5342,24.5431,24.4276,24.4809,101900.0
2014-06-09 09:45:00,27.55,27.6,27.54,27.56,46800.0,24.4809,24.5253,24.472,24.4898,46800.0
2014-06-09 09:50:00,27.56,27.58,27.52,27.52,124300.0,24.4898,24.5076,24.4542,24.4542,124300.0
2014-06-09 09:55:00,27.51,27.53,27.46,27.51,91800.0,24.4454,24.4631,24.4009,24.4454,91800.0
2014-06-09 10:00:00,27.51,27.55,27.48,27.48,58600.0,24.4454,24.4809,24.4187,24.4187,58600.0
2014-06-09 10:05:00,27.48,27.5,27.45,27.47,73500.0,24.4187,24.4365,24.392,24.4098,73500.0
2014-06-09 10:10:00,27.47,27.47,27.39,27.39,159800.0,24.4098,24.4098,24.3387,24.3387,159800.0
2014-06-09 10:15:00,27.39,27.4,27.36,27.39,84500.0,24.3387,24.3476,24.3121,24.3387,84500.0
2014-06-09 10:20:00,27.4,27.5,27.39,27.5,62400.0,24.3476,24.4365,24.3387,24.4365,62400.0
2014-06-09 10:25:00,27.49,27.54,27.49,27.53,43600.0,24.4276,24.472,24.4276,24.4631,43600.0
2014-06-09 10:30:00,27.53,27.54,27.51,27.52,54600.0,24.4631,24.472,24.4454,24.4542,54600.0
2014-06-09 10:35:00,27.53,27.54,27.51,27.52,157000.0,24.4631,24.472,24.4454,24.4542,157000.0
2014-06-09 10:40:00,27.52,27.54,27.5,27.54,41200.0,24.4542,24.472,24.4365,24.472,41200.0
2014-06-09 10:45:00,27.54,27.55,27.53,27.55,35300.0,24.472,24.4809,24.4631,24.4809,35300.0
2014-06-09 10:50:00,27.54,27.56,27.53,27.53,79900.0,24.472,24.4898,24.4631,24.4631,79900.0
2014-06-09 10:55:00,27.53,27.53,27.49,27.53,69500.0,24.4631,24.4631,24.4276,24.4631,69500.0
2014-06-09 11:00:00,27.53,27.54,27.49,27.51,20800.0,24.4631,24.472,24.4276,24.4454,20800.0
2014-06-09 11:05:00,27.51,27.54,27.51,27.54,48600.0,24.4454,24.472,24.4454,24.472,48600.0
2014-06-09 11:10:00,27.54,27.55,27.53,27.55,34800.0,24.472,24.4809,24.4631,24.4809,34800.0
2014-06-09 11:15:00,27.55,27.55,27.53,27.54,44900.0,24.4809,24.4809,24.4631,24.472,44900.0
2014-06-09 11:20:00,27.54,27.54,27.52,27.53,30500.0,24.472,24.472,24.4542,24.4631,30500.0
2014-06-09 11:25:00,27.53,27.54,27.52,27.53,38700.0,24.4631,24.472,24.4542,24.4631,38700.0
2014-06-09 11:30:00,27.53,27.54,27.52,27.52,22900.0,24.4631,24.472,24.4542,24.4542,22900.0
2014-06-09 11:35:00,27.53,27.53,27.5,27.5,28800.0,24.4631,24.4631,24.4365,24.4365,28800.0
2014-06-09 11:40:00,27.5,27.52,27.49,27.51,73700.0,24.4365,24.4542,24.4276,24.4454,73700.0
2014-06-09 11:45:00,27.52,27.55,27.52,27.55,19600.0,24.4542,24.4809,24.4542,24.4809,19600.0
2014-06-09 11:50:00,27.55,27.55,27.51,27.51,36600.0,24.4809,24.4809,24.4454,24.4454,36600.0
2014-06-09 11:55:00,27.51,27.52,27.5,27.5,20200.0,24.4454,24.4542,24.4365,24.4365,20200.0
2014-06-09 12:00:00,27.5,27.51,27.49,27.5,23900.0,24.4365,24.4454,24.4276,24.4365,23900.0
2014-06-09 12:05:00,27.49,27.5,27.49,27.5,8000.0,24.4276,24.4365,24.4276,24.4365,8000.0
2014-06-09 12:10:00,27.5,27.5,27.48,27.48,22900.0,24.4365,24.4365,24.4187,24.4187,22900.0
2014-06-09 12:15:00,27.49,27.5,27.48,27.48,25500.0,24.4276,24.4365,24.4187,24.4187,25500.0
2014-06-09 12:20:00,27.49,27.49,27.46,27.46,18800.0,24.4276,24.4276,24.4009,24.4009,18800.0
2014-06-09 12:25:00,27.47,27.48,27.45,27.48,43200.0,24.4098,24.4187,24.392,24.4187,43200.0
2014-06-09 12:30:00,27.48,27.5,27.47,27.49,16700.0,24.4187,24.4365,24.4098,24.4276,16700.0
2014-06-09 12:35:00,27.5,27.51,27.49,27.5,50100.0,24.4365,24.4454,24.4276,24.4365,50100.0
2014-06-09 12:40:00,27.51,27.51,27.48,27.48,27500.0,24.4454,24.4454,24.4187,24.4187,27500.0
2014-06-09 12:45:00,27.48,27.5,27.48,27.5,21600.0,24.4187,24.4365,24.4187,24.4365,21600.0
2014-06-09 12:50:00,27.49,27.5,27.48,27.48,16800.0,24.4276,24.4365,24.4187,24.4187,16800.0
2014-06-09 12:55:00,27.49,27.49,27.46,27.46,8400.0,24.4276,24.4276,24.4009,24.4009,8400.0
2014-06-09 13:00:00,27.46,27.49,27.45,27.49,21900.0,24.4009,24.4276,24.392,24.4276,21900.0
2014-06-09 13:05:00,27.48,27.49,27.46,27.48,26100.0,24.4187,24.4276,24.4009,24.4187,26100.0
2014-06-09 13:10:00,27.48,27.48,27.45,27.45,33000.0,24.4187,24.4187,24.392,24.392,33000.0
2014-06-09 13:15:00,27.45,27.48,27.44,27.45,67800.0,24.392,24.4187,24.3831,24.392,67800.0
2014-06-09 13:20:00,27.46,27.46,27.44,27.45,38500.0,24.4009,24.4009,24.3831,24.392,38500.0
2014-06-09 13:25:00,27.45,27.46,27.41,27.43,111800.0,24.392,24.4009,24.3565,24.3743,111800.0
2014-06-09 13:30:00,27.43,27.44,27.42,27.43,49700.0,24.3743,24.3831,24.3654,24.3743,49700.0
2014-06-09 13:35:00,27.43,27.43,27.41,27.42,28900.0,24.3743,24.3743,24.3565,24.3654,28900.0
2014-06-09 13:40:00,27.41,27.45,27.4,27.41,81100.0,24.3565,24.392,24.3476,24.3565,81100.0
2014-06-09 13:45:00,27.41,27.42,27.38,27.38,64000.0,24.3565,24.3654,24.3298,24.3298,64000.0
2014-06-09 13:50:00,27.39,27.4,27.38,27.38,27800.0,24.3387,24.3476,24.3298,24.3298,27800.0
2014-06-09 13:55:00,27.38,27.39,27.36,27.36,49700.0,24.3298,24.3387,24.3121,24.3121,49700.0
2014-06-09 14:00:00,27.35,27.36,27.34,27.34,38300.0,24.3032,24.3121,24.2943,24.2943,38300.0
2014-06-09 14:05:00,27.34,27.35,27.31,27.31,64500.0,24.2943,24.3032,24.2676,24.2676,64500.0
2014-06-09 14:10:00,27.32,27.32,27.23,27.24,117600.0,24.2765,24.2765,24.1965,24.2054,117600.0
2014-06-09 14:15:00,27.24,27.33,27.24,27.32,122200.0,24.2054,24.2854,24.2054,24.2765,122200.0
2014-06-09 14:20:00,27.32,27.35,27.32,27.34,82000.0,24.2765,24.3032,24.2765,24.2943,82000.0
2014-06-09 14:25:00,27.34,27.34,27.31,27.31,59300.0,24.2943,24.2943,24.2676,24.2676,59300.0
2014-06-09 14:30:00,27.31,27.33,27.3,27.32,87200.0,24.2676,24.2854,24.2587,24.2765,87200.0
2014-06-09 14:35:00,27.32,27.33,27.31,27.32,33400.0,24.2765,24.2854,24.2676,24.2765,33400.0
2014-06-09 14:40:00,27.33,27.37,27.32,27.36,50700.0,24.2854,24.3209,24.2765,24.3121,50700.0
2014-06-09 14:45:00,27.36,27.38,27.36,27.37,43400.0,24.3121,24.3298,24.3121,24.3209,43400.0
2014-06-09 14:50:00,27.37,27.38,27.35,27.38,71000.0,24.3209,24.3298,24.3032,24.3298,71000.0
2014-06-09 14:55:00,27.39,27.39,27.37,27.37,24100.0,24.3387,24.3387,24.3209,24.3209,24100.0
2014-06-09 15:00:00,27.37,27.38,27.35,27.36,33400.0,24.3209,24.3298,24.3032,24.3121,33400.0
2014-06-09 15:05:00,27.36,27.37,27.35,27.36,50700.0,24.3121,24.3209,24.3032,24.3121,50700.0
2014-06-09 15:10:00,27.36,27.37,27.35,27.36,68800.0,24.3121,24.3209,24.3032,24.3121,68800.0
2014-06-09 15:15:00,27.36,27.4,27.35,27.4,108300.0,24.3121,24.3476,24.3032,24.3476,108300.0
2014-06-09 15:20:00,27.4,27.44,27.39,27.43,55400.0,24.3476,24.3831,24.3387,24.3743,55400.0
2014-06-09 15:25:00,27.42,27.45,27.41,27.45,75600.0,24.3654,24.392,24.3565,24.392,75600.0
2014-06-09 15:30:00,27.45,27.45,27.43,27.44,64300.0,24.392,24.392,24.3743,24.3831,64300.0
2014-06-09 15:35:00,27.44,27.44,27.41,27.41,64100.0,24.3831,24.3831,24.3565,24.3565,64100.0
2014-06-09 15:40:00,27.41,27.45,27.41,27.45,67200.0,24.3565,24.392,24.3565,24.392,67200.0
2014-06-09 15:45:00,27.45,27.46,27.43,27.44,162200.0,24.392,24.4009,24.3743,24.3831,162200.0
2014-06-09 15:50:00,27.44,27.45,27.43,27.45,144900.0,24.3831,24.392,24.3743,24.392,144900.0
2014-06-09 15:55:00,27.45,27.45,27.43,27.45,393800.0,24.392,24.392,24.3743,24.392,393800.0
2014-06-10 09:30:00,27.5,27.52,27.38,27.42,175700.0,24.4365,24.4542,24.3298,24.3654,175700.0
2014-06-10 09:35:00,27.43,27.45,27.33,27.33,89200.0,24.3743,24.392,24.2854,24.2854,89200.0
2014-06-10 09:40:00,27.33,27.36,27.29,27.34,74700.0,24.2854,24.3121,24.2499,24.2943,74700.0
2014-06-10 09:45:00,27.34,27.35,27.3,27.33,78200.0,24.2943,24.3032,24.2587,24.2854,78200.0
2014-06-10 09:50:00,27.33,27.36,27.32,27.34,68400.0,24.2854,24.3121,24.2765,24.2943,68400.0
2014-06-10 09:55:00,27.34,27.35,27.22,27.22,125600.0,24.2943,24.3032,24.1877,24.1877,125600.0
2014-06-10 10:00:00,27.23,27.23,27.14,27.19,138100.0,24.1965,24.1965,24.1166,24.161,138100.0
2014-06-10 10:05:00,27.19,27.2,27.08,27.11,113000.0,24.161,24.1699,24.0633,24.0899,113000.0
2014-06-10 10:10:00,27.1,27.11,27.06,27.09,71400.0,24.081,24.0899,24.0455,24.0721,71400.0
2014-06-10 10:15:00,27.08,27.14,27.07,27.13,71000.0,24.0633,24.1166,24.0544,24.1077,71000.0
2014-06-10 10:20:00,27.12,27.15,27.11,27.14,48600.0,24.0988,24.1255,24.0899,24.1166,48600.0
2014-06-10 10:25:00,27.15,27.18,27.14,27.15,55900.0,24.1255,24.1521,24.1166,24.1255,55900.0
2014-06-10 10:30:00,27.15,27.16,27.1,27.1,61200.0,24.1255,24.1343,24.081,24.081,61200.0
2014-06-10 10:35:00,27.1,27.1,27.06,27.06,28300.0,24.081,24.081,24.0455,24.0455,28300.0
2014-06-10 10:40:00,27.07,27.14,27.06,27.14,65800.0,24.0544,24.1166,24.0455,24.1166,65800.0
2014-06-10 10:45:00,27.13,27.14,27.12,27.12,31300.0,24.1077,24.1166,24.0988,24.0988,31300.0
2014-06-10 10:50:00,27.13,27.17,27.12,27.15,48400.0,24.1077,24.1432,24.0988,24.1255,48400.0
2014-06-10 10:55:00,27.14,27.15,27.14,27.14,15600.0,24.1166,24.1255,24.1166,24.1166,15600.0
2014-06-10 11:00:00,27.14,27.17,27.14,27.16,42300.0,24.1166,24.1432,24.1166,24.1343,42300.0
2014-06-10 11:05:00,27.16,27.18,27.15,27.17,41500.0,24.1343,24.1521,24.1255,24.1432,41500.0
2014-06-10 11:10:00,27.17,27.23,27.17,27.23,29200.0,24.1432,24.1965,24.1432,24.1965,29200.0
2014-06-10 11:15:00,27.23,27.24,27.23,27.23,9000.0,24.1965,24.2054,24.1965,24.1965,9000.0
2014-06-10 11:20:00,27.23,27.23,27.2,27.2,27000.0,24.1965,24.1965,24.1699,24.1699,27000.0
2014-06-10 11:25:00,27.2,27.21,27.18,27.19,29700.0,24.1699,24.1788,24.1521,24.161,29700.0
2014-06-10 11:30:00,27.19,27.21,27.18,27.2,19200.0,24.161,24.1788,24.1521,24.1699,19200.0
2014-06-10 11:35:00,27.21,27.21,27.2,27.2,9800.0,24.1788,24.1788,24.1699,24.1699,9800.0
2014-06-10 11:40:00,27.2,27.21,27.19,27.2,23000.0,24.1699,24.1788,24.161,24.1699,23000.0
2014-06-10 11:45:00,27.19,27.2,27.19,27.19,13500.0,24.161,24.1699,24.161,24.161,13500.0
2014-06-10 11:50:00,27.19,27.2,27.18,27.19,32200.0,24.161,24.1699,24.1521,24.161,32200.0
2014-06-10 11:55:00,27.19,27.25,27.18,27.25,50800.0,24.161,24.2143,24.1521,24.2143,50800.0
2014-06-10 12:00:00,27.25,27.25,27.22,27.22,34700.0,24.2143,24.2143,24.1877,24.1877,34700.0
2014-06-10 12:05:00,27.23,27.23,27.21,27.22,16400.0,24.1965,24.1965,24.1788,24.1877,16400.0
2014-06-10 12:10:00,27.22,27.26,27.22,27.23,35400.0,24.1877,24.2232,24.1877,24.1965,35400.0
2014-06-10 12:15:00,27.23,27.28,27.23,27.26,80200.0,24.1965,24.241,24.1965,24.2232,80200.0
2014-06-10 12:20:00,27.27,27.29,27.26,27.27,32200.0,24.2321,24.2499,24.2232,24.2321,32200.0
2014-06-10 12:25:00,27.26,27.28,27.26,27.28,12400.0,24.2232,24.241,24.2232,24.241,12400.0
2014-06-10 12:30:00,27.27,27.28,27.27,27.28,14800.0,24.2321,24.241,24.2321,24.241,14800.0
2014-06-10 12:35:00,27.28,27.28,27.27,27.27,32200.0,24.241,24.241,24.2321,24.2321,32200.0
2014-06-10 12:40:00,27.27,27.28,27.26,27.27,19900.0,24.2321,24.241,24.2232,24.2321,19900.0
2014-06-10 12:45:00,27.27,27.32,27.27,27.31,108100.0,24.2321,24.2765,24.2321,24.2676,108100.0
2014-06-10 12:50:00,27.31,27.33,27.3,27.31,32800.0,24.2676,24.2854,24.2587,24.2676,32800.0
2014-06-10 12:55:00,27.32,27.32,27.3,27.32,74900.0,24.2765,24.2765,24.2587,24.2765,74900.0
2014-06-10 13:00:00,27.32,27.32,27.29,27.3,70300.0,24.2765,24.2765,24.2499,24.2587,70300.0
2014-06-10 13:05:00,27.3,27.31,27.29,27.3,28400.0,24.2587,24.2676,24.2499,24.2587,28400.0
2014-06-10 13:10:00,27.3,27.31,27.27,27.27,39500.0,24.2587,24.2676,24.2321,24.2321,39500.0
2014-06-10 13:15:00,27.28,27.28,27.25,27.25,61200.0,24.241,24.241,24.2143,24.2143,61200.0
2014-06-10 13:20:00,27.26,27.27,27.24,27.24,102600.0,24.2232,24.2321,24.2054,24.2054,102600.0
2014-06-10 13:25:00,27.24,27.27,27.24,27.26,46000.0,24.2054,24.2321,24.2054,24.2232,46000.0
2014-06-10 13:30:00,27.26,27.28,27.26,27.26,43600.0,24.2232,24.241,24.2232,24.2232,43600.0
2014-06-10 13:35:00,27.26,27.27,27.23,27.24,50400.0,24.2232,24.2321,24.1965,24.2054,50400.0
2014-06-10 13:40:00,27.25,27.25,27.24,27.24,18300.0,24.2143,24.2143,24.2054,24.2054,18300.0
2014-06-10 13:45:00,27.25,27.25,27.24,27.24,36900.0,24.2143,24.2143,24.2054,24.2054,36900.0
2014-06-10 13:50:00,27.25,27.25,27.24,27.24,23100.0,24.2143,24.2143,24.2054,24.2054,23100.0
2014-06-10 13:55:00,27.24,27.25,27.22,27.23,22100.0,24.2054,24.2143,24.1877,24.1965,22100.0
2014-06-10 14:00:00,27.23,27.24,27.22,27.23,51600.0,24.1965,24.2054,24.1877,24.1965,51600.0
2014-06-10 14:05:00,27.23,27.24,27.23,27.24,22300.0,24.1965,24.2054,24.1965,24.2054,22300.0
2014-06-10 14:10:00,27.24,27.24,27.2,27.2,64000.0,24.2054,24.2054,24.1699,24.1699,64000.0
2014-06-10 14:15:00,27.21,27.23,27.2,27.22,70500.0,24.1788,24.1965,24.1699,24.1877,70500.0
2014-06-10 14:20:00,27.23,27.25,27.23,27.25,30300.0,24.1965,24.2143,24.1965,24.2143,30300.0
2014-06-10 14:25:00,27.25,27.25,27.24,27.25,24000.0,24.2143,24.2143,24.2054,24.2143,24000.0
2014-06-10 14:30:00,27.24,27.25,27.23,27.23,98300.0,24.2054,24.2143,24.1965,24.1965,98300.0
2014-06-10 14:35:00,27.23,27.24,27.23,27.24,16900.0,24.1965,24.2054,24.1965,24.2054,16900.0
2014-06-10 14:40:00,27.24,27.24,27.23,27.24,37100.0,24.2054,24.2054,24.1965,24.2054,37100.0
2014-06-10 14:45:00,27.23,27.24,27.21,27.21,79300.0,24.1965,24.2054,24.1788,24.1788,79300.0
2014-06-10 14:50:00,27.21,27.22,27.21,27.21,18200.0,24.1788,24.1877,24.1788,24.1788,18200.0
2014-06-10 14:55:00,27.21,27.22,27.21,27.21,45700.0,24.1788,24.1877,24.1788,24.1788,45700.0
2014-06-10 15:00:00,27.21,27.22,27.19,27.2,86000.0,24.1788,24.1877,24.161,24.1699,86000.0
2014-06-10 15:05:00,27.2,27.25,27.19,27.25,75400.0,24.1699,24.2143,24.161,24.2143,75400.0
2014-06-10 15:10:00,27.24,27.25,27.24,27.25,42100.0,24.2054,24.2143,24.2054,24.2143,42100.0
2014-06-10 15:15:00,27.25,27.25,27.24,27.25,20600.0,24.2143,24.2143,24.2054,24.2143,20600.0
2014-06-10 15:20:00,27.25,27.26,27.24,27.25,120400.0,24.2143,24.2232,24.2054,24.2143,120400.0
2014-06-10 15:25:00,27.25,27.25,27.24,27.24,30700.0,24.2143,24.2143,24.2054,24.2054,30700.0
2014-06-10 15:30:00,27.25,27.26,27.24,27.25,51900.0,24.2143,24.2232,24.2054,24.2143,51900.0
2014-06-10 15:35:00,27.26,27.26,27.24,27.24,110400.0,24.2232,24.2232,24.2054,24.2054,110400.0
2014-06-10 15:40:00,27.24,27.26,27.24,27.25,453300.0,24.2054,24.2232,24.2054,24.2143,453300.0
2014-06-10 15:45:00,27.26,27.27,27.25,27.27,279400.0,24.2232,24.2321,24.2143,24.2321,279400.0
2014-06-10 15:50:00,27.27,27.28,27.26,27.27,251600.0,24.2321,24.241,24.2232,24.2321,251600.0
2014-06-10 15:55:00,27.28,27.28,27.27,27.28,351800.0,24.241,24.241,24.2321,24.241,351800.0
2014-06-11 09:30:00,27.04,27.06,26.88,26.97,527800.0,24.0277,24.0455,23.8855,23.9655,527800.0
2014-06-11 09:35:00,26.98,27.14,26.97,27.1,358300.0,23.9744,24.1166,23.9655,24.081,358300.0
2014-06-11 09:40:00,27.1,27.19,27.06,27.13,170600.0,24.081,24.161,24.0455,24.1077,170600.0
2014-06-11 09:45:00,27.14,27.14,27.05,27.08,135800.0,24.1166,24.1166,24.0366,24.0633,135800.0
2014-06-11 09:50:00,27.09,27.1,27.01,27.01,238700.0,24.0721,24.081,24.0011,24.0011,238700.0
2014-06-11 09:55:00,27.02,27.08,27.01,27.03,142600.0,24.0099,24.0633,24.0011,24.0188,142600.0
2014-06-11 10:00:00,27.03,27.04,26.91,26.96,207100.0,24.0188,24.0277,23.9122,23.9566,207100.0
2014-06-11 10:05:00,26.97,26.97,26.91,26.91,87700.0,23.9655,23.9655,23.9122,23.9122,87700.0
2014-06-11 10:10:00,26.92,26.92,26.78,26.83,174100.0,23.9211,23.9211,23.7967,23.8411,174100.0
2014-06-11 10:15:00,26.83,26.95,26.83,26.94,158100.0,23.8411,23.9477,23.8411,23.9388,158100.0
2014-06-11 10:20:00,26.95,26.95,26.91,26.92,85400.0,23.9477,23.9477,23.9122,23.9211,85400.0
2014-06-11 10:25:00,26.93,26.94,26.9,26.92,102400.0,23.93,23.9388,23.9033,23.9211,102400.0
2014-06-11 10:30:00,26.92,26.94,26.86,26.94,367200.0,23.9211,23.9388,23.8678,23.9388,367200.0
2014-06-11 10:35:00,26.93,26.95,26.9,26.93,113800.0,23.93,23.9477,23.9033,23.93,113800.0
2014-06-11 10:40:00,26.93,26.98,26.93,26.95,111200.0,23.93,23.9744,23.93,23.9477,111200.0
2014-06-11 10:45:00,26.95,26.99,26.95,26.99,165000.0,23.9477,23.9833,23.9477,23.9833,165000.0
2014-06-11 10:50:00,26.99,27.02,26.98,27.01,289200.0,23.9833,24.0099,23.9744,24.0011,289200.0
2014-06-11 10:55:00,27.01,27.01,26.94,26.96,149600.0,24.0011,24.0011,23.9388,23.9566,149600.0
2014-06-11 11:00:00,26.95,27.1,26.95,27.09,220100.0,23.9477,24.081,23.9477,24.0721,220100.0
2014-06-11 11:05:00,27.1,27.1,27.05,27.06,107600.0,24.081,24.081,24.0366,24.0455,107600.0
2014-06-11 11:10:00,27.05,27.1,27.05,27.08,181100.0,24.0366,24.081,24.0366,24.0633,181100.0
2014-06-11 11:15:00,27.08,27.08,27.05,27.06,68100.0,24.0633,24.0633,24.0366,24.0455,68100.0
2014-06-11 11:20:00,27.06,27.07,27.05,27.05,76400.0,24.0455,24.0544,24.0366,24.0366,76400.0
2014-06-11 11:25:00,27.05,27.05,27.02,27.05,109900.0,24.0366,24.0366,24.0099,24.0366,109900.0
2014-06-11 11:30:00,27.05,27.07,27.03,27.07,105400.0,24.0366,24.0544,24.0188,24.0544,105400.0
2014-06-11 11:35:00,27.07,27.07,27.05,27.05,46600.0,24.0544,24.0544,24.0366,24.0366,46600.0
2014-06-11 11:40:00,27.05,27.07,27.05,27.05,83400.0,24.0366,24.0544,24.0366,24.0366,83400.0
2014-06-11 11:45:00,27.05,27.06,27.05,27.05,30800.0,24.0366,24.0455,24.0366,24.0366,30800.0
2014-06-11 11:50:00,27.05,27.08,27.01,27.03,381400.0,24.0366,24.0633,24.0011,24.0188,381400.0
2014-06-11 11:55:00,27.03,27.06,27.03,27.05,143700.0,24.0188,24.0455,24.0188,24.0366,143700.0
2014-06-11 12:00:00,27.05,27.06,27.04,27.05,69800.0,24.0366,24.0455,24.0277,24.0366,69800.0
2014-06-11 12:05:00,27.05,27.05,27.02,27.02,62500.0,24.0366,24.0366,24.0099,24.0099,62500.0
2014-06-11 12:10:00,27.02,27.05,27.01,27.04,88200.0,24.0099,24.0366,24.0011,24.0277,88200.0
2014-06-11 12:15:00,27.04,27.09,27.03,27.09,86800.0,24.0277,24.0721,24.0188,24.0721,86800.0
2014-06-11 12:20:00,27.08,27.1,27.06,27.06,68000.0,24.0633,24.081,24.0455,24.0455,68000.0
2014-06-11 12:25:00,27.05,27.06,27.03,27.03,38200.0,24.0366,24.0455,24.0188,24.0188,38200.0
2014-06-11 12:30:00,27.03,27.04,27.0,27.01,85100.0,24.0188,24.0277,23.9922,24.0011,85100.0
2014-06-11 12:35:00,27.01,27.03,26.96,26.97,95100.0,24.0011,24.0188,23.9566,23.9655,95100.0
2014-06-11 12:40:00,26.97,27.0,26.97,27.0,30800.0,23.9655,23.9922,23.9655,23.9922,30800.0
2014-06-11 12:45:00,27.0,27.01,26.99,27.0,43700.0,23.9922,24.0011,23.9833,23.9922,43700.0
2014-06-11 12:50:00,26.99,27.01,26.98,27.01,52800.0,23.9833,24.0011,23.9744,24.0011,52800.0
2014-06-11 12:55:00,27.0,27.04,27.0,27.03,40300.0,23.9922,24.0277,23.9922,24.0188,40300.0
2014-06-11 13:00:00,27.02,27.03,26.98,26.98,26000.0,24.0099,24.0188,23.9744,23.9744,26000.0
2014-06-11 13:05:00,26.98,26.99,26.96,26.98,36000.0,23.9744,23.9833,23.9566,23.9744,36000.0
2014-06-11 13:10:00,26.99,27.01,26.98,26.99,47000.0,23.9833,24.0011,23.9744,23.9833,47000.0
2014-06-11 13:15:00,26.99,26.99,26.98,26.99,31500.0,23.9833,23.9833,23.9744,23.9833,31500.0
2014-06-11 13:20:00,26.99,27.01,26.98,27.01,84300.0,23.9833,24.0011,23.9744,24.0011,84300.0
2014-06-11 13:25:00,27.0,27.01,26.99,27.0,47600.0,23.9922,24.0011,23.9833,23.9922,47600.0
2014-06-11 13:30:00,27.0,27.0,26.99,27.0,22600.0,23.9922,23.9922,23.9833,23.9922,22600.0
2014-06-11 13:35:00,27.0,27.0,26.95,26.96,54100.0,23.9922,23.9922,23.9477,23.9566,54100.0
2014-06-11 13:40:00,26.96,26.98,26.95,26.98,31200.0,23.9566,23.9744,23.9477,23.9744,31200.0
2014-06-11 13:45:00,26.98,27.0,26.98,27.0,24000.0,23.9744,23.9922,23.9744,23.9922,24000.0
2014-06-11 13:50:00,27.0,27.04,26.99,27.04,22800.0,23.9922,24.0277,23.9833,24.0277,22800.0
2014-06-11 13:55:00,27.04,27.05,26.99,26.99,43100.0,24.0277,24.0366,23.9833,23.9833,43100.0
2014-06-11 14:00:00,26.99,26.99,26.95,26.95,37500.0,23.9833,23.9833,23.9477,23.9477,37500.0
2014-06-11 14:05:00,26.95,26.96,26.9,26.91,31700.0,23.9477,23.9566,23.9033,23.9122,31700.0
2014-06-11 14:10:00,26.9,26.92,26.87,26.9,64800.0,23.9033,23.9211,23.8766,23.9033,64800.0
2014-06-11 14:15:00,26.9,26.92,26.89,26.91,25000.0,23.9033,23.9211,23.8944,23.9122,25000.0
2014-06-11 14:20:00,26.9,26.92,26.9,26.92,25400.0,23.9033,23.9211,23.9033,23.9211,25400.0
2014-06-11 14:25:00,26.91,26.97,26.91,26.96,39000.0,23.9122,23.9655,23.9122,23.9566,39000.0
2014-06-11 14:30:00,26.97,26.97,26.94,26.95,39300.0,23.9655,23.9655,23.9388,23.9477,39300.0
2014-06-11 14:35:00,26.94,26.95,26.94,26.95,32200.0,23.9388,23.9477,23.9388,23.9477,32200.0
2014-06-11 14:40:00,26.94,26.95,26.94,26.95,20000.0,23.9388,23.9477,23.9388,23.9477,20000.0
2014-06-11 14:45:00,26.95,27.02,26.94,27.01,68400.0,23.9477,24.0099,23.9388,24.0011,68400.0
2014-06-11 14:50:00,27.0,27.01,26.94,26.95,90000.0,23.9922,24.0011,23.9388,23.9477,90000.0
2014-06-11 14:55:00,26.95,26.95,26.93,26.94,24100.0,23.9477,23.9477,23.93,23.9388,24100.0
2014-06-11 15:00:00,26.93,26.95,26.93,26.95,53900.0,23.93,23.9477,23.93,23.9477,53900.0
2014-06-11 15:05:00,26.95,26.95,26.94,26.95,60400.0,23.9477,23.9477,23.9388,23.9477,60400.0
2014-06-11 15:10:00,26.95,26.95,26.94,26.95,19400.0,23.9477,23.9477,23.9388,23.9477,19400.0
2014-06-11 15:15:00,26.95,26.95,26.93,26.94,84600.0,23.9477,23.9477,23.93,23.9388,84600.0
2014-06-11 15:20:00,26.94,26.94,26.92,26.94,43000.0,23.9388,23.9388,23.9211,23.9388,43000.0
2014-06-11 15:25:00,26.94,26.97,26.93,26.97,39700.0,23.9388,23.9655,23.93,23.9655,39700.0
2014-06-11 15:30:00,26.97,27.02,26.97,27.01,73600.0,23.9655,24.0099,23.9655,24.0011,73600.0
2014-06-11 15:35:00,27.02,27.06,27.01,27.05,83800.0,24.0099,24.0455,24.0011,24.0366,83800.0
2014-06-11 15:40:00,27.06,27.06,27.02,27.02,221700.0,24.0455,24.0455,24.0099,24.0099,221700.0
2014-06-11 15:45:00,27.03,27.03,26.99,27.0,159000.0,24.0188,24.0188,23.9833,23.9922,159000.0
2014-06-11 15:50:00,27.0,27.0,26.98,26.98,114900.0,23.9922,23.9922,23.9744,23.9744,114900.0
2014-06-11 15:55:00,26.98,26.98,26.93,26.95,441800.0,23.9744,23.9744,23.93,23.9477,441800.0
2014-06-12 09:30:00,26.67,26.68,26.06,26.31,496600.0,23.6989,23.7078,23.1569,23.379,496600.0
2014-06-12 09:35:00,26.31,26.35,26.15,26.23,164400.0,23.379,23.4146,23.2369,23.3079,164400.0
2014-06-12 09:40:00,26.23,26.24,26.05,26.05,151400.0,23.3079,23.3168,23.148,23.148,151400.0
2014-06-12 09:45:00,26.05,26.14,26.01,26.02,256100.0,23.148,23.228,23.1125,23.1213,256100.0
2014-06-12 09:50:00,26.01,26.03,25.7,25.72,532800.0,23.1125,23.1302,22.837,22.8548,532800.0
2014-06-12 09:55:00,25.71,25.88,25.68,25.84,360100.0,22.8459,22.9969,22.8192,22.9614,360100.0
2014-06-12 10:00:00,25.84,25.94,25.8,25.91,213900.0,22.9614,23.0503,22.9258,23.0236,213900.0
2014-06-12 10:05:00,25.92,25.98,25.85,25.89,204100.0,23.0325,23.0858,22.9703,23.0058,204100.0
2014-06-12 10:10:00,25.89,25.9,25.86,25.86,110000.0,23.0058,23.0147,22.9792,22.9792,110000.0
2014-06-12 10:15:00,25.87,25.87,25.77,25.79,204400.0,22.988,22.988,22.8992,22.917,204400.0
2014-06-12 10:20:00,25.8,25.84,25.79,25.83,174300.0,22.9258,22.9614,22.917,22.9525,174300.0
2014-06-12 10:25:00,25.83,25.83,25.79,25.81,251800.0,22.9525,22.9525,22.917,22.9347,251800.0
2014-06-12 10:30:00,25.81,25.83,25.69,25.7,352400.0,22.9347,22.9525,22.8281,22.837,352400.0
2014-06-12 10:35:00,25.7,25.71,25.61,25.63,165700.0,22.837,22.8459,22.757,22.7748,165700.0
2014-06-12 10:40:00,25.62,25.65,25.56,25.61,269800.0,22.7659,22.7926,22.7126,22.757,269800.0
2014-06-12 10:45:00,25.61,25.68,25.59,25.6,192800.0,22.757,22.8192,22.7392,22.7481,192800.0
2014-06-12 10:50:00,25.6,25.62,25.55,25.62,186100.0,22.7481,22.7659,22.7037,22.7659,186100.0
2014-06-12 10:55:00,25.62,25.68,25.61,25.61,189900.0,22.7659,22.8192,22.757,22.757,189900.0
2014-06-12 11:00:00,25.61,25.62,25.58,25.59,135700.0,22.757,22.7659,22.7304,22.7392,135700.0
2014-06-12 11:05:00,25.59,25.61,25.58,25.61,96600.0,22.7392,22.757,22.7304,22.757,96600.0
2014-06-12 11:10:00,25.61,25.75,25.61,25.72,217800.0,22.757,22.8814,22.757,22.8548,217800.0
2014-06-12 11:15:00,25.73,25.76,25.71,25.75,167600.0,22.8636,22.8903,22.8459,22.8814,167600.0
2014-06-12 11:20:00,25.74,25.75,25.71,25.73,68400.0,22.8725,22.8814,22.8459,22.8636,68400.0
2014-06-12 11:25:00,25.73,25.78,25.73,25.77,117300.0,22.8636,22.9081,22.8636,22.8992,117300.0
2014-06-12 11:30:00,25.78,25.78,25.7,25.71,97200.0,22.9081,22.9081,22.837,22.8459,97200.0
2014-06-12 11:35:00,25.7,25.71,25.66,25.71,84100.0,22.837,22.8459,22.8014,22.8459,84100.0
2014-06-12 11:40:00,25.71,25.77,25.71,25.77,88200.0,22.8459,22.8992,22.8459,22.8992,88200.0
2014-06-12 11:45:00,25.76,25.81,25.76,25.78,87100.0,22.8903,22.9347,22.8903,22.9081,87100.0
2014-06-12 11:50:00,25.78,25.8,25.77,25.78,143300.0,22.9081,22.9258,22.8992,22.9081,143300.0
2014-06-12 11:55:00,25.78,25.78,25.72,25.73,107000.0,22.9081,22.9081,22.8548,22.8636,107000.0
2014-06-12 12:00:00,25.73,25.74,25.71,25.73,68000.0,22.8636,22.8725,22.8459,22.8636,68000.0
2014-06-12 12:05:00,25.73,25.73,25.71,25.73,85200.0,22.8636,22.8636,22.8459,22.8636,85200.0
2014-06-12 12:10:00,25.73,25.75,25.73,25.75,43300.0,22.8636,22.8814,22.8636,22.8814,43300.0
2014-06-12 12:15:00,25.75,25.75,25.72,25.73,30400.0,22.8814,22.8814,22.8548,22.8636,30400.0
2014-06-12 12:20:00,25.73,25.8,25.72,25.78,410900.0,22.8636,22.9258,22.8548,22.9081,410900.0
2014-06-12 12:25:00,25.79,25.79,25.68,25.68,75800.0,22.917,22.917,22.8192,22.8192,75800.0
2014-06-12 12:30:00,25.68,25.69,25.65,25.65,72400.0,22.8192,22.8281,22.7926,22.7926,72400.0
2014-06-12 12:35:00,25.66,25.69,25.66,25.68,80400.0,22.8014,22.8281,22.8014,22.8192,80400.0
2014-06-12 12:40:00,25.68,25.68,25.6,25.61,81100.0,22.8192,22.8192,22.7481,22.757,81100.0
2014-06-12 12:45:00,25.6,25.66,25.6,25.64,87900.0,22.7481,22.8014,22.7481,22.7837,87900.0
2014-06-12 12:50:00,25.64,25.65,25.55,25.56,104100.0,22.7837,22.7926,22.7037,22.7126,104100.0
2014-06-12 12:55:00,25.56,25.58,25.55,25.58,81400.0,22.7126,22.7304,22.7037,22.7304,81400.0
2014-06-12 13:00:00,25.57,25.69,25.57,25.68,224100.0,22.7215,22.8281,22.7215,22.8192,224100.0
2014-06-12 13:05:00,25.68,25.7,25.65,25.65,104900.0,22.8192,22.837,22.7926,22.7926,104900.0
2014-06-12 13:10:00,25.65,25.66,25.61,25.61,104500.0,22.7926,22.8014,22.757,22.757,104500.0
2014-06-12 13:15:00,25.61,25.62,25.58,25.58,61800.0,22.757,22.7659,22.7304,22.7304,61800.0
2014-06-12 13:20:00,25.58,25.59,25.55,25.55,80900.0,22.7304,22.7392,22.7037,22.7037,80900.0
2014-06-12 13:25:00,25.55,25.56,25.53,25.54,191500.0,22.7037,22.7126,22.6859,22.6948,191500.0
2014-06-12 13:30:00,25.55,25.55,25.47,25.51,218700.0,22.7037,22.7037,22.6326,22.6682,218700.0
2014-06-12 13:35:00,25.52,25.57,25.48,25.56,128200.0,22.677,22.7215,22.6415,22.7126,128200.0
2014-06-12 13:40:00,25.56,25.61,25.54,25.59,166400.0,22.7126,22.757,22.6948,22.7392,166400.0
2014-06-12 13:45:00,25.59,25.59,25.51,25.53,96200.0,22.7392,22.7392,22.6682,22.6859,96200.0
2014-06-12 13:50:00,25.52,25.53,25.47,25.48,97500.0,22.677,22.6859,22.6326,22.6415,97500.0
2014-06-12 13:55:00,25.48,25.55,25.47,25.54,115600.0,22.6415,22.7037,22.6326,22.6948,115600.0
2014-06-12 14:00:00,25.55,25.6,25.54,25.6,93400.0,22.7037,22.7481,22.6948,22.7481,93400.0
2014-06-12 14:05:00,25.6,25.61,25.59,25.6,66200.0,22.7481,22.757,22.7392,22.7481,66200.0
2014-06-12 14:10:00,25.6,25.63,25.6,25.63,90600.0,22.7481,22.7748,22.7481,22.7748,90600.0
2014-06-12 14:15:00,25.64,25.65,25.63,25.63,84500.0,22.7837,22.7926,22.7748,22.7748,84500.0
2014-06-12 14:20:00,25.63,25.65,25.6,25.6,95700.0,22.7748,22.7926,22.7481,22.7481,95700.0
2014-06-12 14:25:00,25.6,25.63,25.6,25.61,143900.0,22.7481,22.7748,22.7481,22.757,143900.0
2014-06-12 14:30:00,25.6,25.61,25.54,25.57,204100.0,22.7481,22.757,22.6948,22.7215,204100.0
2014-06-12 14:35:00,25.57,25.59,25.57,25.59,58000.0,22.7215,22.7392,22.7215,22.7392,58000.0
2014-06-12 14:40:00,25.59,25.65,25.58,25.65,181200.0,22.7392,22.7926,22.7304,22.7926,181200.0
2014-06-12 14:45:00,25.64,25.65,25.62,25.63,115000.0,22.7837,22.7926,22.7659,22.7748,115000.0
2014-06-12 14:50:00,25.63,25.67,25.61,25.66,69800.0,22.7748,22.8103,22.757,22.8014,69800.0
2014-06-12 14:55:00,25.67,25.72,25.66,25.72,136500.0,22.8103,22.8548,22.8014,22.8548,136500.0
2014-06-12 15:00:00,25.72,25.74,25.69,25.69,179400.0,22.8548,22.8725,22.8281,22.8281,179400.0
2014-06-12 15:05:00,25.7,25.7,25.63,25.63,150700.0,22.837,22.837,22.7748,22.7748,150700.0
2014-06-12 15:10:00,25.63,25.63,25.57,25.6,127500.0,22.7748,22.7748,22.7215,22.7481,127500.0
2014-06-12 15:15:00,25.6,25.61,25.6,25.6,70300.0,22.7481,22.757,22.7481,22.7481,70300.0
2014-06-12 15:20:00,25.6,25.65,25.6,25.64,184900.0,22.7481,22.7926,22.7481,22.7837,184900.0
2014-06-12 15:25:00,25.64,25.67,25.64,25.66,125300.0,22.7837,22.8103,22.7837,22.8014,125300.0
2014-06-12 15:30:00,25.66,25.66,25.61,25.61,225300.0,22.8014,22.8014,22.757,22.757,225300.0
2014-06-12 15:35:00,25.61,25.62,25.56,25.57,136100.0,22.757,22.7659,22.7126,22.7215,136100.0
2014-06-12 15:40:00,25.56,25.66,25.56,25.65,220300.0,22.7126,22.8014,22.7126,22.7926,220300.0
2014-06-12 15:45:00,25.66,25.7,25.65,25.69,297300.0,22.8014,22.837,22.7926,22.8281,297300.0
2014-06-12 15:50:00,25.69,25.73,25.68,25.71,305500.0,22.8281,22.8636,22.8192,22.8459,305500.0
2014-06-12 15:55:00,25.71,25.72,25.7,25.71,460400.0,22.8459,22.8548,22.837,22.8459,460400.0
2014-06-13 09:30:00,25.7,25.98,25.68,25.91,286200.0,22.837,23.0858,22.8192,23.0236,286200.0
2014-06-13 09:35:00,25.92,26.09,25.92,25.98,319400.0,23.0325,23.1835,23.0325,23.0858,319400.0
2014-06-13 09:40:00,25.98,26.03,25.93,26.02,188100.0,23.0858,23.1302,23.0414,23.1213,188100.0
2014-06-13 09:45:00,26.03,26.13,25.99,26.07,165800.0,23.1302,23.2191,23.0947,23.1658,165800.0
2014-06-13 09:50:00,26.07,26.18,26.07,26.16,172700.0,23.1658,23.2635,23.1658,23.2457,172700.0
2014-06-13 09:55:00,26.17,26.2,25.98,26.11,107600.0,23.2546,23.2813,23.0858,23.2013,107600.0
2014-06-13 10:00:00,26.11,26.12,25.92,25.93,96800.0,23.2013,23.2102,23.0325,23.0414,96800.0
2014-06-13 10:05:00,25.93,25.98,25.9,25.98,80600.0,23.0414,23.0858,23.0147,23.0858,80600.0
2014-06-13 10:10:00,25.99,26.02,25.93,25.94,71000.0,23.0947,23.1213,23.0414,23.0503,71000.0
2014-06-13 10:15:00,25.93,25.98,25.92,25.97,224600.0,23.0414,23.0858,23.0325,23.0769,224600.0
2014-06-13 10:20:00,25.97,26.05,25.96,26.05,138500.0,23.0769,23.148,23.068,23.148,138500.0
2014-06-13 10:25:00,26.05,26.09,26.0,26.02,80400.0,23.148,23.1835,23.1036,23.1213,80400.0
2014-06-13 10:30:00,26.02,26.1,26.02,26.07,69000.0,23.1213,23.1924,23.1213,23.1658,69000.0
2014-06-13 10:35:00,26.07,26.1,26.05,26.06,63800.0,23.1658,23.1924,23.148,23.1569,63800.0
2014-06-13 10:40:00,26.07,26.09,26.06,26.09,50400.0,23.1658,23.1835,23.1569,23.1835,50400.0
2014-06-13 10:45:00,26.09,26.1,26.03,26.04,218700.0,23.1835,23.1924,23.1302,23.1391,218700.0
2014-06-13 10:50:00,26.05,26.12,26.03,26.1,123100.0,23.148,23.2102,23.1302,23.1924,123100.0
2014-06-13 10:55:00,26.11,26.18,26.11,26.18,181200.0,23.2013,23.2635,23.2013,23.2635,181200.0
2014-06-13 11:00:00,26.17,26.18,26.13,26.16,104200.0,23.2546,23.2635,23.2191,23.2457,104200.0
2014-06-13 11:05:00,26.16,26.21,26.16,26.21,88100.0,23.2457,23.2902,23.2457,23.2902,88100.0
2014-06-13 11:10:00,26.2,26.26,26.2,26.2,102100.0,23.2813,23.3346,23.2813,23.2813,102100.0
2014-06-13 11:15:00,26.2,26.21,26.12,26.15,54800.0,23.2813,23.2902,23.2102,23.2369,54800.0
2014-06-13 11:20:00,26.15,26.16,26.14,26.16,21200.0,23.2369,23.2457,23.228,23.2457,21200.0
2014-06-13 11:25:00,26.16,26.18,26.14,26.14,95100.0,23.2457,23.2635,23.228,23.228,95100.0
2014-06-13 11:30:00,26.14,26.15,26.1,26.1,91500.0,23.228,23.2369,23.1924,23.1924,91500.0
2014-06-13 11:35:00,26.1,26.11,26.07,26.08,68300.0,23.1924,23.2013,23.1658,23.1747,68300.0
2014-06-13 11:40:00,26.07,26.09,26.07,26.09,59600.0,23.1658,23.1835,23.1658,23.1835,59600.0
2014-06-13 11:45:00,26.08,26.09,26.05,26.08,57600.0,23.1747,23.1835,23.148,23.1747,57600.0
2014-06-13 11:50:00,26.09,26.11,26.07,26.09,76700.0,23.1835,23.2013,23.1658,23.1835,76700.0
2014-06-13 11:55:00,26.09,26.13,26.08,26.11,76400.0,23.1835,23.2191,23.1747,23.2013,76400.0
2014-06-13 12:00:00,26.11,26.14,26.1,26.12,59400.0,23.2013,23.228,23.1924,23.2102,59400.0
2014-06-13 12:05:00,26.13,26.16,26.12,26.14,75200.0,23.2191,23.2457,23.2102,23.228,75200.0
2014-06-13 12:10:00,26.15,26.17,26.15,26.16,65400.0,23.2369,23.2546,23.2369,23.2457,65400.0
2014-06-13 12:15:00,26.16,26.17,26.1,26.1,68400.0,23.2457,23.2546,23.1924,23.1924,68400.0
2014-06-13 12:20:00,26.1,26.13,26.1,26.12,43900.0,23.1924,23.2191,23.1924,23.2102,43900.0
2014-06-13 12:25:00,26.12,26.15,26.12,26.14,54600.0,23.2102,23.2369,23.2102,23.228,54600.0
2014-06-13 12:30:00,26.14,26.15,26.13,26.14,44300.0,23.228,23.2369,23.2191,23.228,44300.0
2014-06-13 12:35:00,26.13,26.14,26.1,26.1,34500.0,23.2191,23.228,23.1924,23.1924,34500.0
2014-06-13 12:40:00,26.1,26.13,26.1,26.12,51200.0,23.1924,23.2191,23.1924,23.2102,51200.0
2014-06-13 12:45:00,26.13,26.13,26.1,26.1,49300.0,23.2191,23.2191,23.1924,23.1924,49300.0
2014-06-13 12:50:00,26.1,26.11,26.08,26.1,25900.0,23.1924,23.2013,23.1747,23.1924,25900.0
2014-06-13 12:55:00,26.09,26.1,26.09,26.09,19800.0,23.1835,23.1924,23.1835,23.1835,19800.0
2014-06-13 13:00:00,26.09,26.13,26.09,26.13,41000.0,23.1835,23.2191,23.1835,23.2191,41000.0
2014-06-13 13:05:00,26.13,26.13,26.08,26.08,47200.0,23.2191,23.2191,23.1747,23.1747,47200.0
2014-06-13 13:10:00,26.08,26.14,26.08,26.13,79000.0,23.1747,23.228,23.1747,23.2191,79000.0
2014-06-13 13:15:00,26.13,26.13,26.12,26.12,31300.0,23.2191,23.2191,23.2102,23.2102,31300.0
2014-06-13 13:20:00,26.12,26.14,26.1,26.11,55700.0,23.2102,23.228,23.1924,23.2013,55700.0
2014-06-13 13:25:00,26.12,26.15,26.12,26.13,36000.0,23.2102,23.2369,23.2102,23.2191,36000.0
2014-06-13 13:30:00,26.14,26.15,26.12,26.14,48100.0,23.228,23.2369,23.2102,23.228,48100.0
2014-06-13 13:35:00,26.14,26.15,26.14,26.14,21200.0,23.228,23.2369,23.228,23.228,21200.0
2014-06-13 13:40:00,26.14,26.16,26.14,26.16,51100.0,23.228,23.2457,23.228,23.2457,51100.0
2014-06-13 13:45:00,26.15,26.2,26.15,26.2,40300.0,23.2369,23.2813,23.2369,23.2813,40300.0
2014-06-13 13:50:00,26.2,26.24,26.19,26.23,69300.0,23.2813,23.3168,23.2724,23.3079,69300.0
2014-06-13 13:55:00,26.24,26.24,26.23,26.23,77500.0,23.3168,23.3168,23.3079,23.3079,77500.0
2014-06-13 14:00:00,26.23,26.24,26.23,26.24,28900.0,23.3079,23.3168,23.3079,23.3168,28900.0
2014-06-13 14:05:00,26.23,26.27,26.23,26.27,115600.0,23.3079,23.3435,23.3079,23.3435,115600.0
2014-06-13 14:10:00,26.26,26.28,26.25,26.28,45500.0,23.3346,23.3524,23.3257,23.3524,45500.0
2014-06-13 14:15:00,26.28,26.31,26.27,26.3,72100.0,23.3524,23.379,23.3435,23.3701,72100.0
2014-06-13 14:20:00,26.31,26.31,26.28,26.28,95100.0,23.379,23.379,23.3524,23.3524,95100.0
2014-06-13 14:25:00,26.28,26.29,26.25,26.25,54200.0,23.3524,23.3613,23.3257,23.3257,54200.0
2014-06-13 14:30:00,26.26,26.27,26.24,26.24,92800.0,23.3346,23.3435,23.3168,23.3168,92800.0
2014-06-13 14:35:00,26.25,26.25,26.24,26.25,26700.0,23.3257,23.3257,23.3168,23.3257,26700.0
2014-06-13 14:40:00,26.25,26.25,26.22,26.22,112000.0,23.3257,23.3257,23.2991,23.2991,112000.0
2014-06-13 14:45:00,26.22,26.28,26.22,26.28,268300.0,23.2991,23.3524,23.2991,23.3524,268300.0
2014-06-13 14:50:00,26.28,26.28,26.26,26.26,68200.0,23.3524,23.3524,23.3346,23.3346,68200.0
2014-06-13 14:55:00,26.26,26.28,26.24,26.27,213300.0,23.3346,23.3524,23.3168,23.3435,213300.0
2014-06-13 15:00:00,26.27,26.34,26.27,26.32,203400.0,23.3435,23.4057,23.3435,23.3879,203400.0
2014-06-13 15:05:00,26.32,26.39,26.31,26.39,149600.0,23.3879,23.4501,23.379,23.4501,149600.0
2014-06-13 15:10:00,26.39,26.43,26.38,26.42,168300.0,23.4501,23.4857,23.4412,23.4768,168300.0
2014-06-13 15:15:00,26.42,26.44,26.36,26.36,131000.0,23.4768,23.4946,23.4235,23.4235,131000.0
2014-06-13 15:20:00,26.36,26.38,26.32,26.32,185700.0,23.4235,23.4412,23.3879,23.3879,185700.0
2014-06-13 15:25:00,26.32,26.33,26.29,26.29,140500.0,23.3879,23.3968,23.3613,23.3613,140500.0
2014-06-13 15:30:00,26.3,26.3,26.24,26.3,208600.0,23.3701,23.3701,23.3168,23.3701,208600.0
2014-06-13 15:35:00,26.3,26.35,26.3,26.35,147700.0,23.3701,23.4146,23.3701,23.4146,147700.0
2014-06-13 15:40:00,26.35,26.37,26.25,26.28,224200.0,23.4146,23.4323,23.3257,23.3524,224200.0
2014-06-13 15:45:00,26.28,26.32,26.25,26.29,218100.0,23.3524,23.3879,23.3257,23.3613,218100.0
2014-06-13 15:50:00,26.29,26.32,26.28,26.29,486200.0,23.3613,23.3879,23.3524,23.3613,486200.0
2014-06-13 15:55:00,26.29,26.31,26.27,26.31,409600.0,23.3613,23.379,23.3435,23.379,409600.0
2014-06-16 09:30:00,26.2,26.21,26.1,26.2,273200.0,23.2813,23.2902,23.1924,23.2813,273200.0
2014-06-16 09:35:00,26.21,26.26,26.14,26.14,52900.0,23.2902,23.3346,23.228,23.228,52900.0
2014-06-16 09:40:00,26.14,26.24,26.14,26.2,259700.0,23.228,23.3168,23.228,23.2813,259700.0
2014-06-16 09:45:00,26.2,26.24,26.19,26.2,54000.0,23.2813,23.3168,23.2724,23.2813,54000.0
2014-06-16 09:50:00,26.2,26.2,26.08,26.15,87100.0,23.2813,23.2813,23.1747,23.2369,87100.0
2014-06-16 09:55:00,26.15,26.21,26.15,26.2,66100.0,23.2369,23.2902,23.2369,23.2813,66100.0
2014-06-16 10:00:00,26.2,26.27,26.19,26.24,113900.0,23.2813,23.3435,23.2724,23.3168,113900.0
2014-06-16 10:05:00,26.24,26.31,26.24,26.28,105300.0,23.3168,23.379,23.3168,23.3524,105300.0
2014-06-16 10:10:00,26.28,26.33,26.28,26.32,201900.0,23.3524,23.3968,23.3524,23.3879,201900.0
2014-06-16 10:15:00,26.32,26.32,26.19,26.19,35200.0,23.3879,23.3879,23.2724,23.2724,35200.0
2014-06-16 10:20:00,26.2,26.2,26.14,26.16,51600.0,23.2813,23.2813,23.228,23.2457,51600.0
2014-06-16 10:25:00,26.15,26.18,26.14,26.16,65400.0,23.2369,23.2635,23.228,23.2457,65400.0
2014-06-16 10:30:00,26.16,26.2,26.16,26.18,39300.0,23.2457,23.2813,23.2457,23.2635,39300.0
2014-06-16 10:35:00,26.18,26.2,26.17,26.18,42900.0,23.2635,23.2813,23.2546,23.2635,42900.0
2014-06-16 10:40:00,26.17,26.18,26.14,26.17,34600.0,23.2546,23.2635,23.228,23.2546,34600.0
2014-06-16 10:45:00,26.18,26.2,26.18,26.19,34400.0,23.2635,23.2813,23.2635,23.2724,34400.0
2014-06-16 10:50:00,26.19,26.2,26.18,26.19,23800.0,23.2724,23.2813,23.2635,23.2724,23800.0
2014-06-16 10:55:00,26.19,26.2,26.17,26.2,37100.0,23.2724,23.2813,23.2546,23.2813,37100.0
2014-06-16 11:00:00,26.2,26.2,26.16,26.16,58500.0,23.2813,23.2813,23.2457,23.2457,58500.0
2014-06-16 11:05:00,26.16,26.16,26.11,26.11,33200.0,23.2457,23.2457,23.2013,23.2013,33200.0
2014-06-16 11:10:00,26.11,26.13,26.07,26.08,105700.0,23.2013,23.2191,23.1658,23.1747,105700.0
2014-06-16 11:15:00,26.08,26.09,26.05,26.05,30800.0,23.1747,23.1835,23.148,23.148,30800.0
2014-06-16 11:20:00,26.05,26.12,26.05,26.12,70700.0,23.148,23.2102,23.148,23.2102,70700.0
2014-06-16 11:25:00,26.12,26.12,26.1,26.11,51100.0,23.2102,23.2102,23.1924,23.2013,51100.0
2014-06-16 11:30:00,26.1,26.1,26.04,26.06,78700.0,23.1924,23.1924,23.1391,23.1569,78700.0
2014-06-16 11:35:00,26.06,26.06,26.02,26.03,88000.0,23.1569,23.1569,23.1213,23.1302,88000.0
2014-06-16 11:40:00,26.03,26.05,26.01,26.01,71200.0,23.1302,23.148,23.1125,23.1125,71200.0
2014-06-16 11:45:00,26.02,26.04,26.0,26.0,107300.0,23.1213,23.1391,23.1036,23.1036,107300.0
2014-06-16 11:50:00,26.0,26.01,25.98,26.0,67000.0,23.1036,23.1125,23.0858,23.1036,67000.0
2014-06-16 11:55:00,26.0,26.02,25.99,26.01,48400.0,23.1036,23.1213,23.0947,23.1125,48400.0
2014-06-16 12:00:00,26.0,26.01,25.92,25.92,48900.0,23.1036,23.1125,23.0325,23.0325,48900.0
2014-06-16 12:05:00,25.92,25.98,25.92,25.98,68100.0,23.0325,23.0858,23.0325,23.0858,68100.0
2014-06-16 12:10:00,25.98,26.03,25.98,26.01,85400.0,23.0858,23.1302,23.0858,23.1125,85400.0
2014-06-16 12:15:00,26.01,26.05,26.01,26.04,73700.0,23.1125,23.148,23.1125,23.1391,73700.0
2014-06-16 12:20:00,26.03,26.07,26.03,26.05,68800.0,23.1302,23.1658,23.1302,23.148,68800.0
2014-06-16 12:25:00,26.05,26.05,26.02,26.02,35400.0,23.148,23.148,23.1213,23.1213,35400.0
2014-06-16 12:30:00,26.02,26.03,25.98,26.0,82800.0,23.1213,23.1302,23.0858,23.1036,82800.0
2014-06-16 12:35:00,26.01,26.01,26.0,26.01,19400.0,23.1125,23.1125,23.1036,23.1125,19400.0
2014-06-16 12:40:00,26.0,26.0,25.98,25.98,36000.0,23.1036,23.1036,23.0858,23.0858,36000.0
2014-06-16 12:45:00,25.98,25.99,25.98,25.99,47300.0,23.0858,23.0947,23.0858,23.0947,47300.0
2014-06-16 12:50:00,25.99,25.99,25.98,25.98,53800.0,23.0947,23.0947,23.0858,23.0858,53800.0
2014-06-16 12:55:00,25.99,25.99,25.96,25.96,35400.0,23.0947,23.0947,23.068,23.068,35400.0
2014-06-16 13:00:00,25.96,26.0,25.95,26.0,53500.0,23.068,23.1036,23.0591,23.1036,53500.0
2014-06-16 13:05:00,26.0,26.0,25.97,25.97,107100.0,23.1036,23.1036,23.0769,23.0769,107100.0
2014-06-16 13:10:00,25.97,25.98,25.96,25.97,103300.0,23.0769,23.0858,23.068,23.0769,103300.0
2014-06-16 13:15:00,25.98,26.01,25.97,25.98,105700.0,23.0858,23.1125,23.0769,23.0858,105700.0
2014-06-16 13:20:00,25.98,25.99,25.98,25.98,18400.0,23.0858,23.0947,23.0858,23.0858,18400.0
2014-06-16 13:25:00,25.98,25.99,25.97,25.97,46600.0,23.0858,23.0947,23.0769,23.0769,46600.0
2014-06-16 13:30:00,25.97,25.98,25.95,25.97,133900.0,23.0769,23.0858,23.0591,23.0769,133900.0
2014-06-16 13:35:00,25.98,26.01,25.98,26.01,54500.0,23.0858,23.1125,23.0858,23.1125,54500.0
2014-06-16 13:40:00,26.0,26.02,26.0,26.02,49800.0,23.1036,23.1213,23.1036,23.1213,49800.0
2014-06-16 13:45:00,26.02,26.02,25.98,25.99,65600.0,23.1213,23.1213,23.0858,23.0947,65600.0
2014-06-16 13:50:00,25.99,26.0,25.98,25.98,34800.0,23.0947,23.1036,23.0858,23.0858,34800.0
2014-06-16 13:55:00,25.98,26.0,25.98,26.0,83900.0,23.0858,23.1036,23.0858,23.1036,83900.0
2014-06-16 14:00:00,25.99,26.03,25.99,26.03,73900.0,23.0947,23.1302,23.0947,23.1302,73900.0
2014-06-16 14:05:00,26.03,26.04,26.0,26.0,96300.0,23.1302,23.1391,23.1036,23.1036,96300.0
2014-06-16 14:10:00,26.0,26.03,26.0,26.03,49400.0,23.1036,23.1302,23.1036,23.1302,49400.0
2014-06-16 14:15:00,26.03,26.03,26.0,26.01,41800.0,23.1302,23.1302,23.1036,23.1125,41800.0
2014-06-16 14:20:00,26.0,26.01,25.99,26.0,71600.0,23.1036,23.1125,23.0947,23.1036,71600.0
2014-06-16 14:25:00,26.01,26.01,25.97,25.98,46900.0,23.1125,23.1125,23.0769,23.0858,46900.0
2014-06-16 14:30:00,25.97,25.98,25.95,25.96,70900.0,23.0769,23.0858,23.0591,23.068,70900.0
2014-06-16 14:35:00,25.96,25.98,25.96,25.98,39200.0,23.068,23.0858,23.068,23.0858,39200.0
2014-06-16 14:40:00,25.97,25.98,25.95,25.97,55400.0,23.0769,23.0858,23.0591,23.0769,55400.0
2014-06-16 14:45:00,25.96,25.97,25.96,25.96,44900.0,23.068,23.0769,23.068,23.068,44900.0
2014-06-16 14:50:00,25.96,25.98,25.96,25.97,72300.0,23.068,23.0858,23.068,23.0769,72300.0
2014-06-16 14:55:00,25.96,25.98,25.96,25.98,63300.0,23.068,23.0858,23.068,23.0858,63300.0
2014-06-16 15:00:00,25.97,25.98,25.97,25.98,65200.0,23.0769,23.0858,23.0769,23.0858,65200.0
2014-06-16 15:05:00,25.98,26.0,25.97,25.99,56400.0,23.0858,23.1036,23.0769,23.0947,56400.0
2014-06-16 15:10:00,25.99,26.0,25.98,25.99,99100.0,23.0947,23.1036,23.0858,23.0947,99100.0
2014-06-16 15:15:00,25.98,26.03,25.97,26.02,108100.0,23.0858,23.1302,23.0769,23.1213,108100.0
2014-06-16 15:20:00,26.03,26.03,26.02,26.03,19400.0,23.1302,23.1302,23.1213,23.1302,19400.0
2014-06-16 15:25:00,26.03,26.06,26.02,26.05,106700.0,23.1302,23.1569,23.1213,23.148,106700.0
2014-06-16 15:30:00,26.05,26.06,26.04,26.04,76100.0,23.148,23.1569,23.1391,23.1391,76100.0
2014-06-16 15:35:00,26.04,26.08,26.04,26.07,124700.0,23.1391,23.1747,23.1391,23.1658,124700.0
2014-06-16 15:40:00,26.07,26.07,26.06,26.07,78600.0,23.1658,23.1658,23.1569,23.1658,78600.0
2014-06-16 15:45:00,26.06,26.07,26.05,26.06,177900.0,23.1569,23.1658,23.148,23.1569,177900.0
2014-06-16 15:50:00,26.06,26.09,26.06,26.09,199000.0,23.1569,23.1835,23.1569,23.1835,199000.0
2014-06-16 15:55:00,26.09,26.1,26.08,26.09,292100.0,23.1835,23.1924,23.1747,23.1835,292100.0
2014-06-17 09:30:00,26.48,26.55,26.28,26.53,267500.0,23.5301,23.5923,23.3524,23.5745,267500.0
2014-06-17 09:35:00,26.52,26.53,26.37,26.39,137000.0,23.5656,23.5745,23.4323,23.4501,137000.0
2014-06-17 09:40:00,26.39,26.55,26.38,26.5,299100.0,23.4501,23.5923,23.4412,23.5479,299100.0
2014-06-17 09:45:00,26.49,26.58,26.49,26.56,200800.0,23.539,23.619,23.539,23.6012,200800.0
2014-06-17 09:50:00,26.57,26.62,26.54,26.61,126100.0,23.6101,23.6545,23.5834,23.6456,126100.0
2014-06-17 09:55:00,26.61,26.63,26.55,26.56,138700.0,23.6456,23.6634,23.5923,23.6012,138700.0
2014-06-17 10:00:00,26.56,26.59,26.54,26.57,122500.0,23.6012,23.6278,23.5834,23.6101,122500.0
2014-06-17 10:05:00,26.57,26.59,26.55,26.58,112300.0,23.6101,23.6278,23.5923,23.619,112300.0
2014-06-17 10:10:00,26.58,26.59,26.55,26.56,139200.0,23.619,23.6278,23.5923,23.6012,139200.0
2014-06-17 10:15:00,26.55,26.58,26.53,26.55,101800.0,23.5923,23.619,23.5745,23.5923,101800.0
2014-06-17 10:20:00,26.55,26.58,26.55,26.58,88600.0,23.5923,23.619,23.5923,23.619,88600.0
2014-06-17 10:25:00,26.58,26.58,26.55,26.57,69200.0,23.619,23.619,23.5923,23.6101,69200.0
2014-06-17 10:30:00,26.57,26.59,26.5,26.51,115900.0,23.6101,23.6278,23.5479,23.5568,115900.0
2014-06-17 10:35:00,26.51,26.53,26.5,26.51,53700.0,23.5568,23.5745,23.5479,23.5568,53700.0
2014-06-17 10:40:00,26.51,26.51,26.39,26.39,63900.0,23.5568,23.5568,23.4501,23.4501,63900.0
2014-06-17 10:45:00,26.4,26.41,26.32,26.38,60100.0,23.459,23.4679,23.3879,23.4412,60100.0
2014-06-17 10:50:00,26.37,26.43,26.34,26.43,66500.0,23.4323,23.4857,23.4057,23.4857,66500.0
2014-06-17 10:55:00,26.42,26.45,26.41,26.43,58000.0,23.4768,23.5034,23.4679,23.4857,58000.0
2014-06-17 11:00:00,26.43,26.48,26.42,26.48,43600.0,23.4857,23.5301,23.4768,23.5301,43600.0
2014-06-17 11:05:00,26.48,26.5,26.45,26.46,78400.0,23.5301,23.5479,23.5034,23.5123,78400.0
2014-06-17 11:10:00,26.46,26.46,26.41,26.44,29400.0,23.5123,23.5123,23.4679,23.4946,29400.0
2014-06-17 11:15:00,26.44,26.52,26.44,26.52,83800.0,23.4946,23.5656,23.4946,23.5656,83800.0
2014-06-17 11:20:00,26.52,26.54,26.5,26.5,80000.0,23.5656,23.5834,23.5479,23.5479,80000.0
2014-06-17 11:25:00,26.49,26.51,26.48,26.51,58500.0,23.539,23.5568,23.5301,23.5568,58500.0
2014-06-17 11:30:00,26.51,26.53,26.5,26.53,32000.0,23.5568,23.5745,23.5479,23.5745,32000.0
2014-06-17 11:35:00,26.53,26.54,26.5,26.5,55000.0,23.5745,23.5834,23.5479,23.5479,55000.0
2014-06-17 11:40:00,26.51,26.52,26.5,26.52,39600.0,23.5568,23.5656,23.5479,23.5656,39600.0
2014-06-17 11:45:00,26.52,26.53,26.51,26.52,35000.0,23.5656,23.5745,23.5568,23.5656,35000.0
2014-06-17 11:50:00,26.52,26.52,26.51,26.52,14300.0,23.5656,23.5656,23.5568,23.5656,14300.0
2014-06-17 11:55:00,26.52,26.53,26.51,26.51,79400.0,23.5656,23.5745,23.5568,23.5568,79400.0
2014-06-17 12:00:00,26.52,26.53,26.51,26.53,46300.0,23.5656,23.5745,23.5568,23.5745,46300.0
2014-06-17 12:05:00,26.53,26.53,26.5,26.53,60500.0,23.5745,23.5745,23.5479,23.5745,60500.0
2014-06-17 12:10:00,26.53,26.54,26.52,26.53,80700.0,23.5745,23.5834,23.5656,23.5745,80700.0
2014-06-17 12:15:00,26.54,26.54,26.52,26.52,33300.0,23.5834,23.5834,23.5656,23.5656,33300.0
2014-06-17 12:20:00,26.53,26.55,26.53,26.55,42500.0,23.5745,23.5923,23.5745,23.5923,42500.0
2014-06-17 12:25:00,26.55,26.55,26.53,26.54,61200.0,23.5923,23.5923,23.5745,23.5834,61200.0
2014-06-17 12:30:00,26.54,26.56,26.53,26.55,68600.0,23.5834,23.6012,23.5745,23.5923,68600.0
2014-06-17 12:35:00,26.55,26.55,26.52,26.55,42900.0,23.5923,23.5923,23.5656,23.5923,42900.0
2014-06-17 12:40:00,26.55,26.57,26.54,26.57,46600.0,23.5923,23.6101,23.5834,23.6101,46600.0
2014-06-17 12:45:00,26.57,26.58,26.56,26.58,52000.0,23.6101,23.619,23.6012,23.619,52000.0
2014-06-17 12:50:00,26.58,26.58,26.55,26.55,28400.0,23.619,23.619,23.5923,23.5923,28400.0
2014-06-17 12:55:00,26.56,26.56,26.54,26.55,23700.0,23.6012,23.6012,23.5834,23.5923,23700.0
2014-06-17 13:00:00,26.55,26.56,26.53,26.53,47000.0,23.5923,23.6012,23.5745,23.5745,47000.0
2014-06-17 13:05:00,26.52,26.55,26.52,26.55,38900.0,23.5656,23.5923,23.5656,23.5923,38900.0
2014-06-17 13:10:00,26.55,26.57,26.55,26.57,49300.0,23.5923,23.6101,23.5923,23.6101,49300.0
2014-06-17 13:15:00,26.57,26.58,26.56,26.58,64900.0,23.6101,23.619,23.6012,23.619,64900.0
2014-06-17 13:20:00,26.58,26.58,26.57,26.57,19700.0,23.619,23.619,23.6101,23.6101,19700.0
2014-06-17 13:25:00,26.57,26.58,26.56,26.57,48100.0,23.6101,23.619,23.6012,23.6101,48100.0
2014-06-17 13:30:00,26.57,26.58,26.56,26.58,36700.0,23.6101,23.619,23.6012,23.619,36700.0
2014-06-17 13:35:00,26.58,26.58,26.56,26.57,20600.0,23.619,23.619,23.6012,23.6101,20600.0
2014-06-17 13:40:00,26.56,26.57,26.56,26.57,32100.0,23.6012,23.6101,23.6012,23.6101,32100.0
2014-06-17 13:45:00,26.57,26.58,26.56,26.57,75800.0,23.6101,23.619,23.6012,23.6101,75800.0
2014-06-17 13:50:00,26.58,26.59,26.57,26.58,64800.0,23.619,23.6278,23.6101,23.619,64800.0
2014-06-17 13:55:00,26.58,26.6,26.58,26.6,69500.0,23.619,23.6367,23.619,23.6367,69500.0
2014-06-17 14:00:00,26.6,26.62,26.59,26.6,80000.0,23.6367,23.6545,23.6278,23.6367,80000.0
2014-06-17 14:05:00,26.6,26.66,26.59,26.66,192100.0,23.6367,23.69,23.6278,23.69,192100.0
2014-06-17 14:10:00,26.65,26.66,26.65,26.66,22900.0,23.6812,23.69,23.6812,23.69,22900.0
2014-06-17 14:15:00,26.66,26.66,26.63,26.65,62300.0,23.69,23.69,23.6634,23.6812,62300.0
2014-06-17 14:20:00,26.65,26.66,26.64,26.66,52500.0,23.6812,23.69,23.6723,23.69,52500.0
2014-06-17 14:25:00,26.66,26.66,26.64,26.66,37900.0,23.69,23.69,23.6723,23.69,37900.0
2014-06-17 14:30:00,26.66,26.69,26.65,26.68,110200.0,23.69,23.7167,23.6812,23.7078,110200.0
2014-06-17 14:35:00,26.68,26.68,26.64,26.65,54500.0,23.7078,23.7078,23.6723,23.6812,54500.0
2014-06-17 14:40:00,26.65,26.67,26.64,26.67,41300.0,23.6812,23.6989,23.6723,23.6989,41300.0
2014-06-17 14:45:00,26.67,26.69,26.66,26.67,49200.0,23.6989,23.7167,23.69,23.6989,49200.0
2014-06-17 14:50:00,26.67,26.69,26.66,26.68,76100.0,23.6989,23.7167,23.69,23.7078,76100.0
2014-06-17 14:55:00,26.68,26.69,26.66,26.68,48800.0,23.7078,23.7167,23.69,23.7078,48800.0
2014-06-17 15:00:00,26.69,26.7,26.68,26.69,49800.0,23.7167,23.7256,23.7078,23.7167,49800.0
2014-06-17 15:05:00,26.68,26.7,26.65,26.65,109400.0,23.7078,23.7256,23.6812,23.6812,109400.0
2014-06-17 15:10:00,26.66,26.67,26.65,26.67,21300.0,23.69,23.6989,23.6812,23.6989,21300.0
2014-06-17 15:15:00,26.67,26.67,26.63,26.63,34900.0,23.6989,23.6989,23.6634,23.6634,34900.0
2014-06-17 15:20:00,26.63,26.63,26.61,26.61,26200.0,23.6634,23.6634,23.6456,23.6456,26200.0
2014-06-17 15:25:00,26.62,26.64,26.59,26.63,261300.0,23.6545,23.6723,23.6278,23.6634,261300.0
2014-06-17 15:30:00,26.62,26.63,26.58,26.62,264200.0,23.6545,23.6634,23.619,23.6545,264200.0
2014-06-17 15:35:00,26.62,26.65,26.61,26.62,110700.0,23.6545,23.6812,23.6456,23.6545,110700.0
2014-06-17 15:40:00,26.63,26.69,26.62,26.68,148100.0,23.6634,23.7167,23.6545,23.7078,148100.0
2014-06-17 15:45:00,26.67,26.69,26.66,26.68,240700.0,23.6989,23.7167,23.69,23.7078,240700.0
2014-06-17 15:50:00,26.67,26.68,26.64,26.66,353700.0,23.6989,23.7078,23.6723,23.69,353700.0
2014-06-17 15:55:00,26.66,26.66,26.63,26.63,278700.0,23.69,23.69,23.6634,23.6634,278700.0
2014-06-18 09:30:00,26.62,26.63,26.33,26.33,214000.0,23.6545,23.6634,23.3968,23.3968,214000.0
2014-06-18 09:35:00,26.33,26.39,26.19,26.39,186900.0,23.3968,23.4501,23.2724,23.4501,186900.0
2014-06-18 09:40:00,26.39,26.43,26.27,26.34,92200.0,23.4501,23.4857,23.3435,23.4057,92200.0
2014-06-18 09:45:00,26.35,26.49,26.35,26.48,111200.0,23.4146,23.539,23.4146,23.5301,111200.0
2014-06-18 09:50:00,26.47,26.49,26.44,26.49,84700.0,23.5212,23.539,23.4946,23.539,84700.0
2014-06-18 09:55:00,26.49,26.53,26.48,26.53,52600.0,23.539,23.5745,23.5301,23.5745,52600.0
2014-06-18 10:00:00,26.53,26.56,26.49,26.49,74400.0,23.5745,23.6012,23.539,23.539,74400.0
2014-06-18 10:05:00,26.49,26.52,26.46,26.5,36200.0,23.539,23.5656,23.5123,23.5479,36200.0
2014-06-18 10:10:00,26.5,26.52,26.47,26.51,63300.0,23.5479,23.5656,23.5212,23.5568,63300.0
2014-06-18 10:15:00,26.5,26.58,26.49,26.57,73600.0,23.5479,23.619,23.539,23.6101,73600.0
2014-06-18 10:20:00,26.56,26.57,26.48,26.49,49200.0,23.6012,23.6101,23.5301,23.539,49200.0
2014-06-18 10:25:00,26.48,26.53,26.48,26.53,27600.0,23.5301,23.5745,23.5301,23.5745,27600.0
2014-06-18 10:30:00,26.53,26.59,26.52,26.59,57300.0,23.5745,23.6278,23.5656,23.6278,57300.0
2014-06-18 10:35:00,26.58,26.61,26.56,26.59,70900.0,23.619,23.6456,23.6012,23.6278,70900.0
2014-06-18 10:40:00,26.59,26.59,26.51,26.54,67000.0,23.6278,23.6278,23.5568,23.5834,67000.0
2014-06-18 10:45:00,26.54,26.55,26.5,26.55,418300.0,23.5834,23.5923,23.5479,23.5923,418300.0
2014-06-18 10:50:00,26.55,26.57,26.51,26.52,31300.0,23.5923,23.6101,23.5568,23.5656,31300.0
2014-06-18 10:55:00,26.52,26.52,26.45,26.46,50800.0,23.5656,23.5656,23.5034,23.5123,50800.0
2014-06-18 11:00:00,26.46,26.54,26.44,26.53,83000.0,23.5123,23.5834,23.4946,23.5745,83000.0
2014-06-18 11:05:00,26.54,26.55,26.52,26.54,26500.0,23.5834,23.5923,23.5656,23.5834,26500.0
2014-06-18 11:10:00,26.54,26.55,26.51,26.55,35300.0,23.5834,23.5923,23.5568,23.5923,35300.0
2014-06-18 11:15:00,26.54,26.59,26.53,26.57,22100.0,23.5834,23.6278,23.5745,23.6101,22100.0
2014-06-18 11:20:00,26.56,26.58,26.55,26.57,55000.0,23.6012,23.619,23.5923,23.6101,55000.0
2014-06-18 11:25:00,26.57,26.61,26.57,26.61,225200.0,23.6101,23.6456,23.6101,23.6456,225200.0
2014-06-18 11:30:00,26.61,26.62,26.6,26.6,52300.0,23.6456,23.6545,23.6367,23.6367,52300.0
2014-06-18 11:35:00,26.6,26.64,26.59,26.59,127300.0,23.6367,23.6723,23.6278,23.6278,127300.0
2014-06-18 11:40:00,26.6,26.61,26.59,26.61,20800.0,23.6367,23.6456,23.6278,23.6456,20800.0
2014-06-18 11:45:00,26.6,26.62,26.59,26.61,116400.0,23.6367,23.6545,23.6278,23.6456,116400.0
2014-06-18 11:50:00,26.6,26.61,26.59,26.6,20100.0,23.6367,23.6456,23.6278,23.6367,20100.0
2014-06-18 11:55:00,26.6,26.67,26.6,26.67,66900.0,23.6367,23.6989,23.6367,23.6989,66900.0
2014-06-18 12:00:00,26.67,26.67,26.58,26.63,60300.0,23.6989,23.6989,23.619,23.6634,60300.0
2014-06-18 12:05:00,26.63,26.65,26.62,26.65,11900.0,23.6634,23.6812,23.6545,23.6812,11900.0
2014-06-18 12:10:00,26.64,26.66,26.61,26.62,45600.0,23.6723,23.69,23.6456,23.6545,45600.0
2014-06-18 12:15:00,26.62,26.64,26.61,26.63,29500.0,23.6545,23.6723,23.6456,23.6634,29500.0
2014-06-18 12:20:00,26.63,26.64,26.61,26.61,37300.0,23.6634,23.6723,23.6456,23.6456,37300.0
2014-06-18 12:25:00,26.62,26.62,26.58,26.58,60800.0,23.6545,23.6545,23.619,23.619,60800.0
2014-06-18 12:30:00,26.59,26.59,26.55,26.59,39200.0,23.6278,23.6278,23.5923,23.6278,39200.0
2014-06-18 12:35:00,26.59,26.6,26.57,26.59,19100.0,23.6278,23.6367,23.6101,23.6278,19100.0
2014-06-18 12:40:00,26.59,26.59,26.55,26.58,46500.0,23.6278,23.6278,23.5923,23.619,46500.0
2014-06-18 12:45:00,26.58,26.63,26.58,26.59,42200.0,23.619,23.6634,23.619,23.6278,42200.0
2014-06-18 12:50:00,26.6,26.63,26.56,26.58,139900.0,23.6367,23.6634,23.6012,23.619,139900.0
2014-06-18 12:55:00,26.59,26.59,26.54,26.54,31400.0,23.6278,23.6278,23.5834,23.5834,31400.0
2014-06-18 13:00:00,26.55,26.56,26.53,26.55,10400.0,23.5923,23.6012,23.5745,23.5923,10400.0
2014-06-18 13:05:00,26.54,26.55,26.53,26.54,11400.0,23.5834,23.5923,23.5745,23.5834,11400.0
2014-06-18 13:10:00,26.55,26.55,26.53,26.54,14400.0,23.5923,23.5923,23.5745,23.5834,14400.0
2014-06-18 13:15:00,26.54,26.57,26.54,26.56,37100.0,23.5834,23.6101,23.5834,23.6012,37100.0
2014-06-18 13:20:00,26.55,26.56,26.54,26.55,11200.0,23.5923,23.6012,23.5834,23.5923,11200.0
2014-06-18 13:25:00,26.55,26.55,26.54,26.55,10400.0,23.5923,23.5923,23.5834,23.5923,10400.0
2014-06-18 13:30:00,26.54,26.55,26.5,26.51,75900.0,23.5834,23.5923,23.5479,23.5568,75900.0
2014-06-18 13:35:00,26.5,26.51,26.49,26.5,38500.0,23.5479,23.5568,23.539,23.5479,38500.0
2014-06-18 13:40:00,26.51,26.53,26.5,26.52,80400.0,23.5568,23.5745,23.5479,23.5656,80400.0
2014-06-18 13:45:00,26.52,26.52,26.48,26.5,34100.0,23.5656,23.5656,23.5301,23.5479,34100.0
2014-06-18 13:50:00,26.5,26.53,26.48,26.53,63600.0,23.5479,23.5745,23.5301,23.5745,63600.0
2014-06-18 13:55:00,26.53,26.53,26.49,26.5,21000.0,23.5745,23.5745,23.539,23.5479,21000.0
2014-06-18 14:00:00,26.49,26.6,26.48,26.56,93900.0,23.539,23.6367,23.5301,23.6012,93900.0
2014-06-18 14:05:00,26.55,26.55,26.47,26.54,41300.0,23.5923,23.5923,23.5212,23.5834,41300.0
2014-06-18 14:10:00,26.56,26.6,26.55,26.6,45600.0,23.6012,23.6367,23.5923,23.6367,45600.0
2014-06-18 14:15:00,26.6,26.61,26.55,26.56,61700.0,23.6367,23.6456,23.5923,23.6012,61700.0
2014-06-18 14:20:00,26.56,26.59,26.55,26.58,43100.0,23.6012,23.6278,23.5923,23.619,43100.0
2014-06-18 14:25:00,26.57,26.58,26.55,26.57,30300.0,23.6101,23.619,23.5923,23.6101,30300.0
2014-06-18 14:30:00,26.57,26.65,26.57,26.58,48000.0,23.6101,23.6812,23.6101,23.619,48000.0
2014-06-18 14:35:00,26.58,26.6,26.55,26.55,40700.0,23.619,23.6367,23.5923,23.5923,40700.0
2014-06-18 14:40:00,26.55,26.55,26.49,26.51,49300.0,23.5923,23.5923,23.539,23.5568,49300.0
2014-06-18 14:45:00,26.51,26.55,26.51,26.55,30000.0,23.5568,23.5923,23.5568,23.5923,30000.0
2014-06-18 14:50:00,26.55,26.56,26.53,26.55,44800.0,23.5923,23.6012,23.5745,23.5923,44800.0
2014-06-18 14:55:00,26.55,26.57,26.54,26.54,40100.0,23.5923,23.6101,23.5834,23.5834,40100.0
2014-06-18 15:00:00,26.54,26.57,26.54,26.57,49700.0,23.5834,23.6101,23.5834,23.6101,49700.0
2014-06-18 15:05:00,26.57,26.58,26.55,26.58,52700.0,23.6101,23.619,23.5923,23.619,52700.0
2014-06-18 15:10:00,26.57,26.58,26.56,26.57,26400.0,23.6101,23.619,23.6012,23.6101,26400.0
2014-06-18 15:15:00,26.57,26.6,26.56,26.59,59000.0,23.6101,23.6367,23.6012,23.6278,59000.0
2014-06-18 15:20:00,26.59,26.62,26.59,26.6,72400.0,23.6278,23.6545,23.6278,23.6367,72400.0
2014-06-18 15:25:00,26.59,26.63,26.58,26.63,53700.0,23.6278,23.6634,23.619,23.6634,53700.0
2014-06-18 15:30:00,26.63,26.68,26.63,26.67,69100.0,23.6634,23.7078,23.6634,23.6989,69100.0
2014-06-18 15:35:00,26.66,26.71,26.66,26.71,62500.0,23.69,23.7345,23.69,23.7345,62500.0
2014-06-18 15:40:00,26.71,26.73,26.71,26.73,82300.0,23.7345,23.7522,23.7345,23.7522,82300.0
2014-06-18 15:45:00,26.72,26.73,26.69,26.69,177900.0,23.7434,23.7522,23.7167,23.7167,177900.0
2014-06-18 15:50:00,26.7,26.7,26.66,26.66,125900.0,23.7256,23.7256,23.69,23.69,125900.0
2014-06-18 15:55:00,26.66,26.67,26.66,26.66,304900.0,23.69,23.6989,23.69,23.69,304900.0
2014-06-19 09:30:00,26.77,26.92,26.74,26.86,119500.0,23.7878,23.9211,23.7611,23.8678,119500.0
2014-06-19 09:35:00,26.86,26.94,26.84,26.92,76300.0,23.8678,23.9388,23.85,23.9211,76300.0
2014-06-19 09:40:00,26.91,26.93,26.89,26.93,93500.0,23.9122,23.93,23.8944,23.93,93500.0
2014-06-19 09:45:00,26.92,26.92,26.79,26.79,92200.0,23.9211,23.9211,23.8056,23.8056,92200.0
2014-06-19 09:50:00,26.8,26.86,26.8,26.83,60800.0,23.8144,23.8678,23.8144,23.8411,60800.0
2014-06-19 09:55:00,26.83,26.86,26.73,26.77,57700.0,23.8411,23.8678,23.7522,23.7878,57700.0
2014-06-19 10:00:00,26.78,26.84,26.76,26.81,51900.0,23.7967,23.85,23.7789,23.8233,51900.0
2014-06-19 10:05:00,26.81,26.85,26.77,26.81,67900.0,23.8233,23.8589,23.7878,23.8233,67900.0
2014-06-19 10:10:00,26.8,26.83,26.75,26.8,44500.0,23.8144,23.8411,23.77,23.8144,44500.0
2014-06-19 10:15:00,26.81,26.83,26.76,26.8,44200.0,23.8233,23.8411,23.7789,23.8144,44200.0
2014-06-19 10:20:00,26.79,26.79,26.74,26.78,26800.0,23.8056,23.8056,23.7611,23.7967,26800.0
2014-06-19 10:25:00,26.78,26.82,26.78,26.81,21500.0,23.7967,23.8322,23.7967,23.8233,21500.0
2014-06-19 10:30:00,26.81,26.84,26.79,26.83,55500.0,23.8233,23.85,23.8056,23.8411,55500.0
2014-06-19 10:35:00,26.83,26.87,26.83,26.87,108700.0,23.8411,23.8766,23.8411,23.8766,108700.0
2014-06-19 10:40:00,26.87,26.92,26.87,26.91,63600.0,23.8766,23.9211,23.8766,23.9122,63600.0
2014-06-19 10:45:00,26.9,26.91,26.87,26.88,35200.0,23.9033,23.9122,23.8766,23.8855,35200.0
2014-06-19 10:50:00,26.87,26.88,26.85,26.88,114600.0,23.8766,23.8855,23.8589,23.8855,114600.0
2014-06-19 10:55:00,26.87,26.89,26.86,26.88,134900.0,23.8766,23.8944,23.8678,23.8855,134900.0
2014-06-19 11:00:00,26.88,26.89,26.87,26.89,45300.0,23.8855,23.8944,23.8766,23.8944,45300.0
2014-06-19 11:05:00,26.89,26.89,26.86,26.89,72200.0,23.8944,23.8944,23.8678,23.8944,72200.0
2014-06-19 11:10:00,26.89,26.9,26.89,26.89,20900.0,23.8944,23.9033,23.8944,23.8944,20900.0
2014-06-19 11:15:00,26.9,26.9,26.89,26.9,14700.0,23.9033,23.9033,23.8944,23.9033,14700.0
2014-06-19 11:20:00,26.9,26.9,26.88,26.9,33000.0,23.9033,23.9033,23.8855,23.9033,33000.0
2014-06-19 11:25:00,26.9,26.91,26.89,26.91,28300.0,23.9033,23.9122,23.8944,23.9122,28300.0
2014-06-19 11:30:00,26.9,26.94,26.9,26.92,44500.0,23.9033,23.9388,23.9033,23.9211,44500.0
2014-06-19 11:35:00,26.92,26.93,26.91,26.91,24400.0,23.9211,23.93,23.9122,23.9122,24400.0
2014-06-19 11:40:00,26.92,26.92,26.9,26.92,31800.0,23.9211,23.9211,23.9033,23.9211,31800.0
2014-06-19 11:45:00,26.91,26.95,26.91,26.95,32900.0,23.9122,23.9477,23.9122,23.9477,32900.0
2014-06-19 11:50:00,26.95,26.95,26.87,26.92,455500.0,23.9477,23.9477,23.8766,23.9211,455500.0
2014-06-19 11:55:00,26.91,26.93,26.9,26.91,88100.0,23.9122,23.93,23.9033,23.9122,88100.0
2014-06-19 12:00:00,26.91,26.92,26.89,26.9,38300.0,23.9122,23.9211,23.8944,23.9033,38300.0
2014-06-19 12:05:00,26.91,26.93,26.9,26.9,21900.0,23.9122,23.93,23.9033,23.9033,21900.0
2014-06-19 12:10:00,26.91,26.91,26.87,26.88,32500.0,23.9122,23.9122,23.8766,23.8855,32500.0
2014-06-19 12:15:00,26.88,26.9,26.88,26.89,18200.0,23.8855,23.9033,23.8855,23.8944,18200.0
2014-06-19 12:20:00,26.88,26.89,26.86,26.89,31300.0,23.8855,23.8944,23.8678,23.8944,31300.0
2014-06-19 12:25:00,26.89,26.89,26.87,26.88,41800.0,23.8944,23.8944,23.8766,23.8855,41800.0
2014-06-19 12:30:00,26.88,26.92,26.87,26.92,118500.0,23.8855,23.9211,23.8766,23.9211,118500.0
2014-06-19 12:35:00,26.92,26.94,26.9,26.91,74100.0,23.9211,23.9388,23.9033,23.9122,74100.0
2014-06-19 12:40:00,26.9,26.95,26.9,26.95,40600.0,23.9033,23.9477,23.9033,23.9477,40600.0
2014-06-19 12:45:00,26.95,26.95,26.88,26.88,31800.0,23.9477,23.9477,23.8855,23.8855,31800.0
2014-06-19 12:50:00,26.88,26.89,26.86,26.89,53900.0,23.8855,23.8944,23.8678,23.8944,53900.0
2014-06-19 12:55:00,26.89,26.91,26.86,26.89,139600.0,23.8944,23.9122,23.8678,23.8944,139600.0
2014-06-19 13:00:00,26.89,26.9,26.88,26.88,39200.0,23.8944,23.9033,23.8855,23.8855,39200.0
2014-06-19 13:05:00,26.87,26.88,26.87,26.88,37300.0,23.8766,23.8855,23.8766,23.8855,37300.0
2014-06-19 13:10:00,26.88,26.89,26.86,26.86,87900.0,23.8855,23.8944,23.8678,23.8678,87900.0
2014-06-19 13:15:00,26.87,26.88,26.84,26.85,113400.0,23.8766,23.8855,23.85,23.8589,113400.0
2014-06-19 13:20:00,26.86,26.89,26.83,26.88,75500.0,23.8678,23.8944,23.8411,23.8855,75500.0
2014-06-19 13:25:00,26.89,26.92,26.88,26.9,65000.0,23.8944,23.9211,23.8855,23.9033,65000.0
2014-06-19 13:30:00,26.9,26.92,26.89,26.91,117200.0,23.9033,23.9211,23.8944,23.9122,117200.0
2014-06-19 13:35:00,26.9,26.92,26.9,26.91,16300.0,23.9033,23.9211,23.9033,23.9122,16300.0
2014-06-19 13:40:00,26.91,26.93,26.9,26.91,40000.0,23.9122,23.93,23.9033,23.9122,40000.0
2014-06-19 13:45:00,26.91,26.93,26.9,26.91,61600.0,23.9122,23.93,23.9033,23.9122,61600.0
2014-06-19 13:50:00,26.92,26.92,26.89,26.89,72300.0,23.9211,23.9211,23.8944,23.8944,72300.0
2014-06-19 13:55:00,26.9,26.9,26.87,26.89,79900.0,23.9033,23.9033,23.8766,23.8944,79900.0
2014-06-19 14:00:00,26.89,26.9,26.88,26.89,39900.0,23.8944,23.9033,23.8855,23.8944,39900.0
2014-06-19 14:05:00,26.89,26.89,26.87,26.88,33600.0,23.8944,23.8944,23.8766,23.8855,33600.0
2014-06-19 14:10:00,26.89,26.89,26.88,26.89,31000.0,23.8944,23.8944,23.8855,23.8944,31000.0
2014-06-19 14:15:00,26.89,26.89,26.88,26.89,36300.0,23.8944,23.8944,23.8855,23.8944,36300.0
2014-06-19 14:20:00,26.89,26.89,26.87,26.87,103000.0,23.8944,23.8944,23.8766,23.8766,103000.0
2014-06-19 14:25:00,26.88,26.88,26.87,26.87,74800.0,23.8855,23.8855,23.8766,23.8766,74800.0
2014-06-19 14:30:00,26.88,26.88,26.87,26.87,30800.0,23.8855,23.8855,23.8766,23.8766,30800.0
2014-06-19 14:35:00,26.88,26.88,26.87,26.87,43900.0,23.8855,23.8855,23.8766,23.8766,43900.0
2014-06-19 14:40:00,26.88,26.91,26.87,26.91,187600.0,23.8855,23.9122,23.8766,23.9122,187600.0
2014-06-19 14:45:00,26.91,26.91,26.9,26.9,25800.0,23.9122,23.9122,23.9033,23.9033,25800.0
2014-06-19 14:50:00,26.91,26.91,26.89,26.89,57900.0,23.9122,23.9122,23.8944,23.8944,57900.0
2014-06-19 14:55:00,26.89,26.91,26.89,26.91,63800.0,23.8944,23.9122,23.8944,23.9122,63800.0
2014-06-19 15:00:00,26.91,26.96,26.9,26.95,87000.0,23.9122,23.9566,23.9033,23.9477,87000.0
2014-06-19 15:05:00,26.96,26.96,26.94,26.95,51200.0,23.9566,23.9566,23.9388,23.9477,51200.0
2014-06-19 15:10:00,26.96,26.96,26.95,26.96,45500.0,23.9566,23.9566,23.9477,23.9566,45500.0
2014-06-19 15:15:00,26.96,26.98,26.95,26.98,80400.0,23.9566,23.9744,23.9477,23.9744,80400.0
2014-06-19 15:20:00,26.98,27.0,26.96,27.0,197900.0,23.9744,23.9922,23.9566,23.9922,197900.0
2014-06-19 15:25:00,27.0,27.02,27.0,27.01,112500.0,23.9922,24.0099,23.9922,24.0011,112500.0
2014-06-19 15:30:00,27.02,27.04,27.01,27.02,93200.0,24.0099,24.0277,24.0011,24.0099,93200.0
2014-06-19 15:35:00,27.01,27.04,27.01,27.04,107900.0,24.0011,24.0277,24.0011,24.0277,107900.0
2014-06-19 15:40:00,27.04,27.04,27.02,27.04,142500.0,24.0277,24.0277,24.0099,24.0277,142500.0
2014-06-19 15:45:00,27.04,27.05,27.04,27.05,90400.0,24.0277,24.0366,24.0277,24.0366,90400.0
2014-06-19 15:50:00,27.04,27.06,27.04,27.05,277300.0,24.0277,24.0455,24.0277,24.0366,277300.0
2014-06-19 15:55:00,27.05,27.08,27.05,27.08,565400.0,24.0366,24.0633,24.0366,24.0633,565400.0
2014-06-20 09:30:00,27.21,27.26,27.13,27.24,851000.0,24.1788,24.2232,24.1077,24.2054,851000.0
2014-06-20 09:35:00,27.25,27.37,27.21,27.37,106500.0,24.2143,24.3209,24.1788,24.3209,106500.0
2014-06-20 09:40:00,27.38,27.38,27.26,27.26,91500.0,24.3298,24.3298,24.2232,24.2232,91500.0
2014-06-20 09:45:00,27.26,27.32,27.24,27.32,91800.0,24.2232,24.2765,24.2054,24.2765,91800.0
2014-06-20 09:50:00,27.33,27.33,27.26,27.28,62900.0,24.2854,24.2854,24.2232,24.241,62900.0
2014-06-20 09:55:00,27.28,27.28,27.22,27.24,85900.0,24.241,24.241,24.1877,24.2054,85900.0
2014-06-20 10:00:00,27.24,27.26,27.22,27.22,80600.0,24.2054,24.2232,24.1877,24.1877,80600.0
2014-06-20 10:05:00,27.22,27.24,27.2,27.24,236100.0,24.1877,24.2054,24.1699,24.2054,236100.0
2014-06-20 10:10:00,27.24,27.28,27.24,27.26,75300.0,24.2054,24.241,24.2054,24.2232,75300.0
2014-06-20 10:15:00,27.26,27.27,27.18,27.18,83600.0,24.2232,24.2321,24.1521,24.1521,83600.0
2014-06-20 10:20:00,27.19,27.19,27.14,27.14,86700.0,24.161,24.161,24.1166,24.1166,86700.0
2014-06-20 10:25:00,27.14,27.16,27.12,27.16,76100.0,24.1166,24.1343,24.0988,24.1343,76100.0
2014-06-20 10:30:00,27.16,27.19,27.16,27.17,41200.0,24.1343,24.161,24.1343,24.1432,41200.0
2014-06-20 10:35:00,27.18,27.2,27.17,27.2,175000.0,24.1521,24.1699,24.1432,24.1699,175000.0
2014-06-20 10:40:00,27.19,27.21,27.19,27.2,170700.0,24.161,24.1788,24.161,24.1699,170700.0
2014-06-20 10:45:00,27.2,27.21,27.2,27.21,60000.0,24.1699,24.1788,24.1699,24.1788,60000.0
2014-06-20 10:50:00,27.21,27.21,27.19,27.2,38200.0,24.1788,24.1788,24.161,24.1699,38200.0
2014-06-20 10:55:00,27.2,27.25,27.19,27.22,109200.0,24.1699,24.2143,24.161,24.1877,109200.0
2014-06-20 11:00:00,27.23,27.23,27.22,27.22,72000.0,24.1965,24.1965,24.1877,24.1877,72000.0
2014-06-20 11:05:00,27.23,27.23,27.22,27.23,27000.0,24.1965,24.1965,24.1877,24.1965,27000.0
2014-06-20 11:10:00,27.23,27.23,27.21,27.21,50900.0,24.1965,24.1965,24.1788,24.1788,50900.0
2014-06-20 11:15:00,27.22,27.22,27.21,27.22,71600.0,24.1877,24.1877,24.1788,24.1877,71600.0
2014-06-20 11:20:00,27.21,27.23,27.21,27.23,79500.0,24.1788,24.1965,24.1788,24.1965,79500.0
2014-06-20 11:25:00,27.22,27.26,27.22,27.26,37200.0,24.1877,24.2232,24.1877,24.2232,37200.0
2014-06-20 11:30:00,27.26,27.26,27.25,27.25,15000.0,24.2232,24.2232,24.2143,24.2143,15000.0
2014-06-20 11:35:00,27.26,27.26,27.25,27.25,31600.0,24.2232,24.2232,24.2143,24.2143,31600.0
2014-06-20 11:40:00,27.26,27.28,27.25,27.28,112800.0,24.2232,24.241,24.2143,24.241,112800.0
2014-06-20 11:45:00,27.28,27.3,27.27,27.29,47700.0,24.241,24.2587,24.2321,24.2499,47700.0
2014-06-20 11:50:00,27.29,27.3,27.28,27.29,71600.0,24.2499,24.2587,24.241,24.2499,71600.0
2014-06-20 11:55:00,27.3,27.3,27.29,27.3,40400.0,24.2587,24.2587,24.2499,24.2587,40400.0
2014-06-20 12:00:00,27.3,27.3,27.28,27.28,43100.0,24.2587,24.2587,24.241,24.241,43100.0
2014-06-20 12:05:00,27.28,27.32,27.28,27.31,73700.0,24.241,24.2765,24.241,24.2676,73700.0
2014-06-20 12:10:00,27.32,27.32,27.31,27.31,25000.0,24.2765,24.2765,24.2676,24.2676,25000.0
2014-06-20 12:15:00,27.31,27.32,27.31,27.31,21200.0,24.2676,24.2765,24.2676,24.2676,21200.0
2014-06-20 12:20:00,27.31,27.32,27.31,27.31,42600.0,24.2676,24.2765,24.2676,24.2676,42600.0
2014-06-20 12:25:00,27.31,27.32,27.26,27.26,118000.0,24.2676,24.2765,24.2232,24.2232,118000.0
2014-06-20 12:30:00,27.26,27.29,27.26,27.27,50300.0,24.2232,24.2499,24.2232,24.2321,50300.0
2014-06-20 12:35:00,27.27,27.28,27.23,27.23,45200.0,24.2321,24.241,24.1965,24.1965,45200.0
2014-06-20 12:40:00,27.24,27.24,27.23,27.24,18200.0,24.2054,24.2054,24.1965,24.2054,18200.0
2014-06-20 12:45:00,27.23,27.27,27.23,27.26,64300.0,24.1965,24.2321,24.1965,24.2232,64300.0
2014-06-20 12:50:00,27.27,27.27,27.24,27.24,16000.0,24.2321,24.2321,24.2054,24.2054,16000.0
2014-06-20 12:55:00,27.24,27.25,27.22,27.23,40000.0,24.2054,24.2143,24.1877,24.1965,40000.0
2014-06-20 13:00:00,27.23,27.24,27.22,27.22,12000.0,24.1965,24.2054,24.1877,24.1877,12000.0
2014-06-20 13:05:00,27.22,27.22,27.21,27.21,22100.0,24.1877,24.1877,24.1788,24.1788,22100.0
2014-06-20 13:10:00,27.21,27.23,27.21,27.22,30200.0,24.1788,24.1965,24.1788,24.1877,30200.0
2014-06-20 13:15:00,27.23,27.23,27.22,27.23,24100.0,24.1965,24.1965,24.1877,24.1965,24100.0
2014-06-20 13:20:00,27.23,27.23,27.21,27.23,38200.0,24.1965,24.1965,24.1788,24.1965,38200.0
2014-06-20 13:25:00,27.23,27.23,27.22,27.22,27600.0,24.1965,24.1965,24.1877,24.1877,27600.0
2014-06-20 13:30:00,27.22,27.24,27.22,27.23,75700.0,24.1877,24.2054,24.1877,24.1965,75700.0
2014-06-20 13:35:00,27.24,27.27,27.24,27.27,34400.0,24.2054,24.2321,24.2054,24.2321,34400.0
2014-06-20 13:40:00,27.27,27.28,27.26,27.26,54900.0,24.2321,24.241,24.2232,24.2232,54900.0
2014-06-20 13:45:00,27.26,27.27,27.25,27.26,45100.0,24.2232,24.2321,24.2143,24.2232,45100.0
2014-06-20 13:50:00,27.26,27.26,27.25,27.26,9900.0,24.2232,24.2232,24.2143,24.2232,9900.0
2014-06-20 13:55:00,27.25,27.26,27.23,27.23,73400.0,24.2143,24.2232,24.1965,24.1965,73400.0
2014-06-20 14:00:00,27.24,27.24,27.23,27.23,31300.0,24.2054,24.2054,24.1965,24.1965,31300.0
2014-06-20 14:05:00,27.23,27.24,27.23,27.23,18200.0,24.1965,24.2054,24.1965,24.1965,18200.0
2014-06-20 14:10:00,27.24,27.24,27.23,27.24,32800.0,24.2054,24.2054,24.1965,24.2054,32800.0
2014-06-20 14:15:00,27.24,27.24,27.23,27.23,26100.0,24.2054,24.2054,24.1965,24.1965,26100.0
2014-06-20 14:20:00,27.23,27.26,27.23,27.25,102900.0,24.1965,24.2232,24.1965,24.2143,102900.0
2014-06-20 14:25:00,27.25,27.26,27.24,27.25,45300.0,24.2143,24.2232,24.2054,24.2143,45300.0
2014-06-20 14:30:00,27.25,27.25,27.24,27.25,62700.0,24.2143,24.2143,24.2054,24.2143,62700.0
2014-06-20 14:35:00,27.25,27.25,27.24,27.24,70400.0,24.2143,24.2143,24.2054,24.2054,70400.0
2014-06-20 14:40:00,27.25,27.25,27.24,27.24,35800.0,24.2143,24.2143,24.2054,24.2054,35800.0
2014-06-20 14:45:00,27.25,27.25,27.24,27.24,44400.0,24.2143,24.2143,24.2054,24.2054,44400.0
2014-06-20 14:50:00,27.25,27.25,27.24,27.24,37700.0,24.2143,24.2143,24.2054,24.2054,37700.0
2014-06-20 14:55:00,27.25,27.25,27.24,27.25,22200.0,24.2143,24.2143,24.2054,24.2143,22200.0
2014-06-20 15:00:00,27.24,27.25,27.24,27.25,97700.0,24.2054,24.2143,24.2054,24.2143,97700.0
2014-06-20 15:05:00,27.25,27.25,27.24,27.24,41500.0,24.2143,24.2143,24.2054,24.2054,41500.0
2014-06-20 15:10:00,27.25,27.25,27.24,27.25,35500.0,24.2143,24.2143,24.2054,24.2143,35500.0
2014-06-20 15:15:00,27.25,27.25,27.24,27.25,36100.0,24.2143,24.2143,24.2054,24.2143,36100.0
2014-06-20 15:20:00,27.25,27.25,27.21,27.22,97200.0,24.2143,24.2143,24.1788,24.1877,97200.0
2014-06-20 15:25:00,27.21,27.22,27.21,27.22,54500.0,24.1788,24.1877,24.1788,24.1877,54500.0
2014-06-20 15:30:00,27.22,27.22,27.21,27.22,68000.0,24.1877,24.1877,24.1788,24.1877,68000.0
2014-06-20 15:35:00,27.22,27.25,27.21,27.25,209900.0,24.1877,24.2143,24.1788,24.2143,209900.0
2014-06-20 15:40:00,27.25,27.25,27.24,27.24,55000.0,24.2143,24.2143,24.2054,24.2054,55000.0
2014-06-20 15:45:00,27.25,27.26,27.24,27.25,193400.0,24.2143,24.2232,24.2054,24.2143,193400.0
2014-06-20 15:50:00,27.25,27.28,27.25,27.28,208200.0,24.2143,24.241,24.2143,24.241,208200.0
2014-06-20 15:55:00,27.28,27.3,27.27,27.28,574500.0,24.241,24.2587,24.2321,24.241,574500.0
2014-06-23 09:30:00,27.28,27.37,27.13,27.15,133700.0,24.241,24.3209,24.1077,24.1255,133700.0
2014-06-23 09:35:00,27.14,27.16,27.02,27.16,70100.0,24.1166,24.1343,24.0099,24.1343,70100.0
2014-06-23 09:40:00,27.18,27.18,27.06,27.07,46100.0,24.1521,24.1521,24.0455,24.0544,46100.0
2014-06-23 09:45:00,27.06,27.06,26.97,26.98,54300.0,24.0455,24.0455,23.9655,23.9744,54300.0
2014-06-23 09:50:00,26.97,26.98,26.93,26.94,93100.0,23.9655,23.9744,23.93,23.9388,93100.0
2014-06-23 09:55:00,26.94,26.99,26.92,26.99,63000.0,23.9388,23.9833,23.9211,23.9833,63000.0
2014-06-23 10:00:00,26.99,27.03,26.98,26.99,125900.0,23.9833,24.0188,23.9744,23.9833,125900.0
2014-06-23 10:05:00,26.98,27.0,26.91,27.0,126600.0,23.9744,23.9922,23.9122,23.9922,126600.0
2014-06-23 10:10:00,27.0,27.01,26.87,26.93,131800.0,23.9922,24.0011,23.8766,23.93,131800.0
2014-06-23 10:15:00,26.93,27.0,26.9,26.99,83800.0,23.93,23.9922,23.9033,23.9833,83800.0
2014-06-23 10:20:00,26.98,27.01,26.97,26.99,39500.0,23.9744,24.0011,23.9655,23.9833,39500.0
2014-06-23 10:25:00,27.0,27.02,26.96,26.99,42100.0,23.9922,24.0099,23.9566,23.9833,42100.0
2014-06-23 10:30:00,27.0,27.06,27.0,27.01,32800.0,23.9922,24.0455,23.9922,24.0011,32800.0
2014-06-23 10:35:00,27.01,27.02,26.96,27.0,36800.0,24.0011,24.0099,23.9566,23.9922,36800.0
2014-06-23 10:40:00,27.0,27.02,26.96,26.96,32000.0,23.9922,24.0099,23.9566,23.9566,32000.0
2014-06-23 10:45:00,26.96,27.0,26.95,26.95,17200.0,23.9566,23.9922,23.9477,23.9477,17200.0
2014-06-23 10:50:00,26.95,26.96,26.92,26.92,14300.0,23.9477,23.9566,23.9211,23.9211,14300.0
2014-06-23 10:55:00,26.92,26.96,26.91,26.94,42900.0,23.9211,23.9566,23.9122,23.9388,42900.0
2014-06-23 11:00:00,26.94,26.97,26.94,26.94,31200.0,23.9388,23.9655,23.9388,23.9388,31200.0
2014-06-23 11:05:00,26.94,26.96,26.93,26.95,24100.0,23.9388,23.9566,23.93,23.9477,24100.0
2014-06-23 11:10:00,26.96,26.97,26.94,26.95,26000.0,23.9566,23.9655,23.9388,23.9477,26000.0
2014-06-23 11:15:00,26.95,26.96,26.93,26.94,17700.0,23.9477,23.9566,23.93,23.9388,17700.0
2014-06-23 11:20:00,26.94,26.96,26.92,26.96,23600.0,23.9388,23.9566,23.9211,23.9566,23600.0
2014-06-23 11:25:00,26.96,26.96,26.88,26.88,83000.0,23.9566,23.9566,23.8855,23.8855,83000.0
2014-06-23 11:30:00,26.89,26.89,26.86,26.86,36100.0,23.8944,23.8944,23.8678,23.8678,36100.0
2014-06-23 11:35:00,26.86,26.87,26.83,26.84,26500.0,23.8678,23.8766,23.8411,23.85,26500.0
2014-06-23 11:40:00,26.85,26.89,26.85,26.86,28400.0,23.8589,23.8944,23.8589,23.8678,28400.0
2014-06-23 11:45:00,26.86,26.87,26.82,26.83,48700.0,23.8678,23.8766,23.8322,23.8411,48700.0
2014-06-23 11:50:00,26.84,26.87,26.84,26.85,39500.0,23.85,23.8766,23.85,23.8589,39500.0
2014-06-23 11:55:00,26.85,26.86,26.83,26.83,19000.0,23.8589,23.8678,23.8411,23.8411,19000.0
2014-06-23 12:00:00,26.83,26.85,26.81,26.82,44600.0,23.8411,23.8589,23.8233,23.8322,44600.0
2014-06-23 12:05:00,26.82,26.84,26.81,26.81,29200.0,23.8322,23.85,23.8233,23.8233,29200.0
2014-06-23 12:10:00,26.81,26.82,26.8,26.8,40100.0,23.8233,23.8322,23.8144,23.8144,40100.0
2014-06-23 12:15:00,26.8,26.85,26.79,26.85,27900.0,23.8144,23.8589,23.8056,23.8589,27900.0
2014-06-23 12:20:00,26.85,26.86,26.82,26.85,20300.0,23.8589,23.8678,23.8322,23.8589,20300.0
2014-06-23 12:25:00,26.86,26.87,26.83,26.84,20400.0,23.8678,23.8766,23.8411,23.85,20400.0
2014-06-23 12:30:00,26.84,26.87,26.84,26.87,18800.0,23.85,23.8766,23.85,23.8766,18800.0
2014-06-23 12:35:00,26.86,26.88,26.85,26.87,14600.0,23.8678,23.8855,23.8589,23.8766,14600.0
2014-06-23 12:40:00,26.87,26.88,26.86,26.88,14800.0,23.8766,23.8855,23.8678,23.8855,14800.0
2014-06-23 12:45:00,26.88,26.88,26.86,26.86,28100.0,23.8855,23.8855,23.8678,23.8678,28100.0
2014-06-23 12:50:00,26.86,26.87,26.86,26.86,7100.0,23.8678,23.8766,23.8678,23.8678,7100.0
2014-06-23 12:55:00,26.86,26.87,26.85,26.85,11400.0,23.8678,23.8766,23.8589,23.8589,11400.0
2014-06-23 13:00:00,26.85,26.86,26.83,26.84,16400.0,23.8589,23.8678,23.8411,23.85,16400.0
2014-06-23 13:05:00,26.83,26.85,26.82,26.84,32100.0,23.8411,23.8589,23.8322,23.85,32100.0
2014-06-23 13:10:00,26.83,26.85,26.83,26.85,11100.0,23.8411,23.8589,23.8411,23.8589,11100.0
2014-06-23 13:15:00,26.84,26.86,26.82,26.82,24600.0,23.85,23.8678,23.8322,23.8322,24600.0
2014-06-23 13:20:00,26.82,26.86,26.81,26.85,32200.0,23.8322,23.8678,23.8233,23.8589,32200.0
2014-06-23 13:25:00,26.85,26.88,26.84,26.87,29600.0,23.8589,23.8855,23.85,23.8766,29600.0
2014-06-23 13:30:00,26.87,26.88,26.85,26.85,18200.0,23.8766,23.8855,23.8589,23.8589,18200.0
2014-06-23 13:35:00,26.85,26.91,26.85,26.9,42000.0,23.8589,23.9122,23.8589,23.9033,42000.0
2014-06-23 13:40:00,26.9,26.9,26.88,26.9,32700.0,23.9033,23.9033,23.8855,23.9033,32700.0
2014-06-23 13:45:00,26.89,26.9,26.88,26.88,7500.0,23.8944,23.9033,23.8855,23.8855,7500.0
2014-06-23 13:50:00,26.88,26.94,26.88,26.94,21600.0,23.8855,23.9388,23.8855,23.9388,21600.0
2014-06-23 13:55:00,26.93,26.94,26.91,26.92,16000.0,23.93,23.9388,23.9122,23.9211,16000.0
2014-06-23 14:00:00,26.91,26.94,26.91,26.91,37100.0,23.9122,23.9388,23.9122,23.9122,37100.0
2014-06-23 14:05:00,26.92,26.95,26.92,26.94,52700.0,23.9211,23.9477,23.9211,23.9388,52700.0
2014-06-23 14:10:00,26.95,26.99,26.94,26.98,47200.0,23.9477,23.9833,23.9388,23.9744,47200.0
2014-06-23 14:15:00,26.98,26.99,26.96,26.96,16800.0,23.9744,23.9833,23.9566,23.9566,16800.0
2014-06-23 14:20:00,26.97,26.97,26.95,26.95,14900.0,23.9655,23.9655,23.9477,23.9477,14900.0
2014-06-23 14:25:00,26.96,26.97,26.94,26.96,71300.0,23.9566,23.9655,23.9388,23.9566,71300.0
2014-06-23 14:30:00,26.96,26.97,26.94,26.94,37600.0,23.9566,23.9655,23.9388,23.9388,37600.0
2014-06-23 14:35:00,26.94,26.95,26.92,26.92,19600.0,23.9388,23.9477,23.9211,23.9211,19600.0
2014-06-23 14:40:00,26.93,26.95,26.92,26.93,26200.0,23.93,23.9477,23.9211,23.93,26200.0
2014-06-23 14:45:00,26.92,26.94,26.89,26.89,60200.0,23.9211,23.9388,23.8944,23.8944,60200.0
2014-06-23 14:50:00,26.89,26.92,26.89,26.9,44600.0,23.8944,23.9211,23.8944,23.9033,44600.0
2014-06-23 14:55:00,26.89,26.94,26.89,26.94,23500.0,23.8944,23.9388,23.8944,23.9388,23500.0
2014-06-23 15:00:00,26.93,26.94,26.93,26.93,42900.0,23.93,23.9388,23.93,23.93,42900.0
2014-06-23 15:05:00,26.93,26.94,26.91,26.91,22100.0,23.93,23.9388,23.9122,23.9122,22100.0
2014-06-23 15:10:00,26.91,26.91,26.87,26.87,26600.0,23.9122,23.9122,23.8766,23.8766,26600.0
2014-06-23 15:15:00,26.87,26.9,26.87,26.89,42900.0,23.8766,23.9033,23.8766,23.8944,42900.0
2014-06-23 15:20:00,26.88,26.91,26.88,26.88,91600.0,23.8855,23.9122,23.8855,23.8855,91600.0
2014-06-23 15:25:00,26.88,26.89,26.86,26.89,37600.0,23.8855,23.8944,23.8678,23.8944,37600.0
2014-06-23 15:30:00,26.88,26.88,26.85,26.87,40100.0,23.8855,23.8855,23.8589,23.8766,40100.0
2014-06-23 15:35:00,26.87,26.88,26.86,26.87,51200.0,23.8766,23.8855,23.8678,23.8766,51200.0
2014-06-23 15:40:00,26.87,26.88,26.86,26.87,83900.0,23.8766,23.8855,23.8678,23.8766,83900.0
2014-06-23 15:45:00,26.87,26.89,26.86,26.89,137100.0,23.8766,23.8944,23.8678,23.8944,137100.0
2014-06-23 15:50:00,26.88,26.91,26.88,26.9,212400.0,23.8855,23.9122,23.8855,23.9033,212400.0
2014-06-23 15:55:00,26.9,26.93,26.9,26.92,374300.0,23.9033,23.93,23.9033,23.9211,374300.0
2014-06-24 09:30:00,26.9,26.9,26.8,26.88,90900.0,23.9033,23.9033,23.8144,23.8855,90900.0
2014-06-24 09:35:00,26.9,27.01,26.9,26.96,70700.0,23.9033,24.0011,23.9033,23.9566,70700.0
2014-06-24 09:40:00,26.97,27.0,26.95,26.96,45300.0,23.9655,23.9922,23.9477,23.9566,45300.0
2014-06-24 09:45:00,26.98,27.09,26.98,27.04,92000.0,23.9744,24.0721,23.9744,24.0277,92000.0
2014-06-24 09:50:00,27.04,27.05,26.9,26.9,97500.0,24.0277,24.0366,23.9033,23.9033,97500.0
2014-06-24 09:55:00,26.91,26.93,26.9,26.93,31600.0,23.9122,23.93,23.9033,23.93,31600.0
2014-06-24 10:00:00,26.95,27.0,26.92,26.95,38400.0,23.9477,23.9922,23.9211,23.9477,38400.0
2014-06-24 10:05:00,26.95,26.98,26.94,26.97,35900.0,23.9477,23.9744,23.9388,23.9655,35900.0
2014-06-24 10:10:00,26.97,26.98,26.93,26.98,33900.0,23.9655,23.9744,23.93,23.9744,33900.0
2014-06-24 10:15:00,26.98,27.03,26.98,27.0,36900.0,23.9744,24.0188,23.9744,23.9922,36900.0
2014-06-24 10:20:00,27.01,27.06,27.0,27.02,35700.0,24.0011,24.0455,23.9922,24.0099,35700.0
2014-06-24 10:25:00,27.02,27.05,26.98,27.05,32500.0,24.0099,24.0366,23.9744,24.0366,32500.0
2014-06-24 10:30:00,27.05,27.09,27.05,27.08,34400.0,24.0366,24.0721,24.0366,24.0633,34400.0
2014-06-24 10:35:00,27.09,27.12,27.08,27.1,67800.0,24.0721,24.0988,24.0633,24.081,67800.0
2014-06-24 10:40:00,27.1,27.1,27.09,27.1,13300.0,24.081,24.081,24.0721,24.081,13300.0
2014-06-24 10:45:00,27.1,27.1,27.05,27.07,34400.0,24.081,24.081,24.0366,24.0544,34400.0
2014-06-24 10:50:00,27.07,27.09,27.05,27.07,42600.0,24.0544,24.0721,24.0366,24.0544,42600.0
2014-06-24 10:55:00,27.06,27.08,27.05,27.07,40200.0,24.0455,24.0633,24.0366,24.0544,40200.0
2014-06-24 11:00:00,27.06,27.08,27.03,27.05,38500.0,24.0455,24.0633,24.0188,24.0366,38500.0
2014-06-24 11:05:00,27.05,27.05,27.03,27.05,25900.0,24.0366,24.0366,24.0188,24.0366,25900.0
2014-06-24 11:10:00,27.05,27.05,26.99,27.02,95700.0,24.0366,24.0366,23.9833,24.0099,95700.0
2014-06-24 11:15:00,27.02,27.04,27.01,27.03,33400.0,24.0099,24.0277,24.0011,24.0188,33400.0
2014-06-24 11:20:00,27.04,27.04,27.0,27.01,39900.0,24.0277,24.0277,23.9922,24.0011,39900.0
2014-06-24 11:25:00,27.0,27.02,26.98,26.98,46400.0,23.9922,24.0099,23.9744,23.9744,46400.0
2014-06-24 11:30:00,26.98,27.03,26.98,27.02,57700.0,23.9744,24.0188,23.9744,24.0099,57700.0
2014-06-24 11:35:00,27.03,27.05,27.02,27.03,37800.0,24.0188,24.0366,24.0099,24.0188,37800.0
2014-06-24 11:40:00,27.03,27.04,27.02,27.03,21800.0,24.0188,24.0277,24.0099,24.0188,21800.0
2014-06-24 11:45:00,27.04,27.05,27.02,27.04,36400.0,24.0277,24.0366,24.0099,24.0277,36400.0
2014-06-24 11:50:00,27.04,27.05,27.01,27.01,33100.0,24.0277,24.0366,24.0011,24.0011,33100.0
2014-06-24 11:55:00,27.01,27.04,26.99,27.03,143500.0,24.0011,24.0277,23.9833,24.0188,143500.0
2014-06-24 12:00:00,27.04,27.05,27.01,27.02,50800.0,24.0277,24.0366,24.0011,24.0099,50800.0
2014-06-24 12:05:00,27.03,27.05,27.02,27.05,24900.0,24.0188,24.0366,24.0099,24.0366,24900.0
2014-06-24 12:10:00,27.04,27.05,27.03,27.03,20100.0,24.0277,24.0366,24.0188,24.0188,20100.0
2014-06-24 12:15:00,27.04,27.05,26.98,26.99,114100.0,24.0277,24.0366,23.9744,23.9833,114100.0
2014-06-24 12:20:00,26.99,27.03,26.99,27.02,11700.0,23.9833,24.0188,23.9833,24.0099,11700.0
2014-06-24 12:25:00,27.03,27.05,27.02,27.04,15400.0,24.0188,24.0366,24.0099,24.0277,15400.0
2014-06-24 12:30:00,27.04,27.06,27.04,27.04,28600.0,24.0277,24.0455,24.0277,24.0277,28600.0
2014-06-24 12:35:00,27.04,27.05,27.04,27.04,6900.0,24.0277,24.0366,24.0277,24.0277,6900.0
2014-06-24 12:40:00,27.04,27.05,27.02,27.03,22900.0,24.0277,24.0366,24.0099,24.0188,22900.0
2014-06-24 12:45:00,27.02,27.02,27.0,27.0,21800.0,24.0099,24.0099,23.9922,23.9922,21800.0
2014-06-24 12:50:00,27.0,27.01,26.98,27.0,29000.0,23.9922,24.0011,23.9744,23.9922,29000.0
2014-06-24 12:55:00,27.0,27.0,26.95,26.96,22600.0,23.9922,23.9922,23.9477,23.9566,22600.0
2014-06-24 13:00:00,26.96,26.96,26.91,26.93,35000.0,23.9566,23.9566,23.9122,23.93,35000.0
2014-06-24 13:05:00,26.93,26.93,26.9,26.93,26700.0,23.93,23.93,23.9033,23.93,26700.0
2014-06-24 13:10:00,26.92,26.94,26.9,26.91,26600.0,23.9211,23.9388,23.9033,23.9122,26600.0
2014-06-24 13:15:00,26.9,26.91,26.85,26.87,22600.0,23.9033,23.9122,23.8589,23.8766,22600.0
2014-06-24 13:20:00,26.88,26.88,26.85,26.86,17200.0,23.8855,23.8855,23.8589,23.8678,17200.0
2014-06-24 13:25:00,26.87,26.92,26.86,26.92,17300.0,23.8766,23.9211,23.8678,23.9211,17300.0
2014-06-24 13:30:00,26.93,26.94,26.92,26.92,26800.0,23.93,23.9388,23.9211,23.9211,26800.0
2014-06-24 13:35:00,26.92,26.92,26.9,26.92,12800.0,23.9211,23.9211,23.9033,23.9211,12800.0
2014-06-24 13:40:00,26.91,26.92,26.89,26.91,17500.0,23.9122,23.9211,23.8944,23.9122,17500.0
2014-06-24 13:45:00,26.92,26.95,26.89,26.9,54000.0,23.9211,23.9477,23.8944,23.9033,54000.0
2014-06-24 13:50:00,26.9,26.96,26.9,26.92,98700.0,23.9033,23.9566,23.9033,23.9211,98700.0
2014-06-24 13:55:00,26.91,26.91,26.87,26.87,11800.0,23.9122,23.9122,23.8766,23.8766,11800.0
2014-06-24 14:00:00,26.87,26.88,26.85,26.87,41000.0,23.8766,23.8855,23.8589,23.8766,41000.0
2014-06-24 14:05:00,26.86,26.87,26.85,26.87,24400.0,23.8678,23.8766,23.8589,23.8766,24400.0
2014-06-24 14:10:00,26.87,26.91,26.87,26.9,27700.0,23.8766,23.9122,23.8766,23.9033,27700.0
2014-06-24 14:15:00,26.9,26.9,26.88,26.89,16000.0,23.9033,23.9033,23.8855,23.8944,16000.0
2014-06-24 14:20:00,26.89,26.92,26.88,26.88,27100.0,23.8944,23.9211,23.8855,23.8855,27100.0
2014-06-24 14:25:00,26.89,26.89,26.83,26.84,31100.0,23.8944,23.8944,23.8411,23.85,31100.0
2014-06-24 14:30:00,26.83,26.84,26.81,26.81,12800.0,23.8411,23.85,23.8233,23.8233,12800.0
2014-06-24 14:35:00,26.81,26.83,26.81,26.82,24600.0,23.8233,23.8411,23.8233,23.8322,24600.0
2014-06-24 14:40:00,26.83,26.86,26.83,26.84,20900.0,23.8411,23.8678,23.8411,23.85,20900.0
2014-06-24 14:45:00,26.85,26.86,26.83,26.84,25000.0,23.8589,23.8678,23.8411,23.85,25000.0
2014-06-24 14:50:00,26.84,26.84,26.81,26.84,31000.0,23.85,23.85,23.8233,23.85,31000.0
2014-06-24 14:55:00,26.84,26.89,26.84,26.85,20200.0,23.85,23.8944,23.85,23.8589,20200.0
2014-06-24 15:00:00,26.85,26.85,26.8,26.82,43800.0,23.8589,23.8589,23.8144,23.8322,43800.0
2014-06-24 15:05:00,26.83,26.83,26.8,26.8,34700.0,23.8411,23.8411,23.8144,23.8144,34700.0
2014-06-24 15:10:00,26.8,26.8,26.71,26.73,69400.0,23.8144,23.8144,23.7345,23.7522,69400.0
2014-06-24 15:15:00,26.72,26.74,26.7,26.72,95300.0,23.7434,23.7611,23.7256,23.7434,95300.0
2014-06-24 15:20:00,26.72,26.72,26.68,26.71,53400.0,23.7434,23.7434,23.7078,23.7345,53400.0
2014-06-24 15:25:00,26.71,26.72,26.69,26.71,108500.0,23.7345,23.7434,23.7167,23.7345,108500.0
2014-06-24 15:30:00,26.71,26.73,26.66,26.66,100800.0,23.7345,23.7522,23.69,23.69,100800.0
2014-06-24 15:35:00,26.66,26.67,26.63,26.65,139600.0,23.69,23.6989,23.6634,23.6812,139600.0
2014-06-24 15:40:00,26.66,26.67,26.64,26.67,88200.0,23.69,23.6989,23.6723,23.6989,88200.0
2014-06-24 15:45:00,26.67,26.67,26.66,26.67,118000.0,23.6989,23.6989,23.69,23.6989,118000.0
2014-06-24 15:50:00,26.67,26.69,26.66,26.66,126600.0,23.6989,23.7167,23.69,23.69,126600.0
2014-06-24 15:55:00,26.66,26.67,26.64,26.64,333000.0,23.69,23.6989,23.6723,23.6723,333000.0
2014-06-25 09:30:00,26.62,26.65,26.44,26.6,251200.0,23.6545,23.6812,23.4946,23.6367,251200.0
2014-06-25 09:35:00,26.62,26.77,26.61,26.67,63500.0,23.6545,23.7878,23.6456,23.6989,63500.0
2014-06-25 09:40:00,26.66,26.8,26.66,26.8,57200.0,23.69,23.8144,23.69,23.8144,57200.0
2014-06-25 09:45:00,26.79,26.85,26.78,26.78,64700.0,23.8056,23.8589,23.7967,23.7967,64700.0
2014-06-25 09:50:00,26.79,26.8,26.74,26.74,56200.0,23.8056,23.8144,23.7611,23.7611,56200.0
2014-06-25 09:55:00,26.75,26.76,26.7,26.71,40600.0,23.77,23.7789,23.7256,23.7345,40600.0
2014-06-25 10:00:00,26.72,26.74,26.7,26.73,53400.0,23.7434,23.7611,23.7256,23.7522,53400.0
2014-06-25 10:05:00,26.72,26.74,26.67,26.72,51500.0,23.7434,23.7611,23.6989,23.7434,51500.0
2014-06-25 10:10:00,26.72,26.8,26.71,26.78,45100.0,23.7434,23.8144,23.7345,23.7967,45100.0
2014-06-25 10:15:00,26.78,26.8,26.76,26.79,66000.0,23.7967,23.8144,23.7789,23.8056,66000.0
2014-06-25 10:20:00,26.79,26.83,26.75,26.77,44800.0,23.8056,23.8411,23.77,23.7878,44800.0
2014-06-25 10:25:00,26.77,26.85,26.77,26.83,60900.0,23.7878,23.8589,23.7878,23.8411,60900.0
2014-06-25 10:30:00,26.83,26.89,26.83,26.86,38400.0,23.8411,23.8944,23.8411,23.8678,38400.0
2014-06-25 10:35:00,26.86,26.87,26.81,26.83,41900.0,23.8678,23.8766,23.8233,23.8411,41900.0
2014-06-25 10:40:00,26.84,26.92,26.83,26.9,84100.0,23.85,23.9211,23.8411,23.9033,84100.0
2014-06-25 10:45:00,26.9,26.9,26.85,26.9,24900.0,23.9033,23.9033,23.8589,23.9033,24900.0
2014-06-25 10:50:00,26.9,26.92,26.85,26.85,31400.0,23.9033,23.9211,23.8589,23.8589,31400.0
2014-06-25 10:55:00,26.85,26.9,26.84,26.88,34200.0,23.8589,23.9033,23.85,23.8855,34200.0
2014-06-25 11:00:00,26.88,26.89,26.86,26.89,27600.0,23.8855,23.8944,23.8678,23.8944,27600.0
2014-06-25 11:05:00,26.89,26.89,26.84,26.84,29800.0,23.8944,23.8944,23.85,23.85,29800.0
2014-06-25 11:10:00,26.85,26.87,26.85,26.86,27000.0,23.8589,23.8766,23.8589,23.8678,27000.0
2014-06-25 11:15:00,26.85,26.85,26.8,26.83,47900.0,23.8589,23.8589,23.8144,23.8411,47900.0
2014-06-25 11:20:00,26.82,26.84,26.82,26.84,13100.0,23.8322,23.85,23.8322,23.85,13100.0
2014-06-25 11:25:00,26.84,26.85,26.82,26.83,20600.0,23.85,23.8589,23.8322,23.8411,20600.0
2014-06-25 11:30:00,26.84,26.85,26.82,26.83,18700.0,23.85,23.8589,23.8322,23.8411,18700.0
2014-06-25 11:35:00,26.82,26.86,26.82,26.84,48700.0,23.8322,23.8678,23.8322,23.85,48700.0
2014-06-25 11:40:00,26.84,26.87,26.84,26.87,17100.0,23.85,23.8766,23.85,23.8766,17100.0
2014-06-25 11:45:00,26.87,26.87,26.82,26.83,25000.0,23.8766,23.8766,23.8322,23.8411,25000.0
2014-06-25 11:50:00,26.83,26.87,26.82,26.84,24000.0,23.8411,23.8766,23.8322,23.85,24000.0
2014-06-25 11:55:00,26.85,26.9,26.84,26.89,21500.0,23.8589,23.9033,23.85,23.8944,21500.0
2014-06-25 12:00:00,26.89,26.91,26.89,26.9,28500.0,23.8944,23.9122,23.8944,23.9033,28500.0
2014-06-25 12:05:00,26.91,26.91,26.88,26.9,19500.0,23.9122,23.9122,23.8855,23.9033,19500.0
2014-06-25 12:10:00,26.9,26.9,26.88,26.89,16200.0,23.9033,23.9033,23.8855,23.8944,16200.0
2014-06-25 12:15:00,26.9,26.94,26.89,26.92,39600.0,23.9033,23.9388,23.8944,23.9211,39600.0
2014-06-25 12:20:00,26.91,26.94,26.91,26.92,23400.0,23.9122,23.9388,23.9122,23.9211,23400.0
2014-06-25 12:25:00,26.9,26.93,26.89,26.92,27000.0,23.9033,23.93,23.8944,23.9211,27000.0
2014-06-25 12:30:00,26.92,26.93,26.89,26.91,19200.0,23.9211,23.93,23.8944,23.9122,19200.0
2014-06-25 12:35:00,26.9,26.93,26.89,26.91,17100.0,23.9033,23.93,23.8944,23.9122,17100.0
2014-06-25 12:40:00,26.91,26.92,26.9,26.91,14100.0,23.9122,23.9211,23.9033,23.9122,14100.0
2014-06-25 12:45:00,26.9,26.9,26.87,26.87,8400.0,23.9033,23.9033,23.8766,23.8766,8400.0
2014-06-25 12:50:00,26.87,26.89,26.86,26.86,10200.0,23.8766,23.8944,23.8678,23.8678,10200.0
2014-06-25 12:55:00,26.86,26.87,26.86,26.87,8400.0,23.8678,23.8766,23.8678,23.8766,8400.0
2014-06-25 13:00:00,26.87,26.9,26.86,26.9,31500.0,23.8766,23.9033,23.8678,23.9033,31500.0
2014-06-25 13:05:00,26.9,26.93,26.9,26.9,18000.0,23.9033,23.93,23.9033,23.9033,18000.0
2014-06-25 13:10:00,26.89,26.92,26.89,26.89,19300.0,23.8944,23.9211,23.8944,23.8944,19300.0
2014-06-25 13:15:00,26.89,26.92,26.88,26.92,43300.0,23.8944,23.9211,23.8855,23.9211,43300.0
2014-06-25 13:20:00,26.92,26.95,26.92,26.93,50100.0,23.9211,23.9477,23.9211,23.93,50100.0
2014-06-25 13:25:00,26.93,26.94,26.91,26.92,21000.0,23.93,23.9388,23.9122,23.9211,21000.0
2014-06-25 13:30:00,26.92,26.93,26.91,26.93,13400.0,23.9211,23.93,23.9122,23.93,13400.0
2014-06-25 13:35:00,26.93,26.94,26.92,26.94,17500.0,23.93,23.9388,23.9211,23.9388,17500.0
2014-06-25 13:40:00,26.94,26.94,26.92,26.92,38400.0,23.9388,23.9388,23.9211,23.9211,38400.0
2014-06-25 13:45:00,26.92,26.92,26.91,26.91,17200.0,23.9211,23.9211,23.9122,23.9122,17200.0
2014-06-25 13:50:00,26.91,26.93,26.9,26.93,19300.0,23.9122,23.93,23.9033,23.93,19300.0
2014-06-25 13:55:00,26.92,26.95,26.9,26.93,23000.0,23.9211,23.9477,23.9033,23.93,23000.0
2014-06-25 14:00:00,26.94,26.98,26.93,26.98,29300.0,23.9388,23.9744,23.93,23.9744,29300.0
2014-06-25 14:05:00,26.98,26.98,26.96,26.97,16500.0,23.9744,23.9744,23.9566,23.9655,16500.0
2014-06-25 14:10:00,26.97,27.0,26.97,26.99,26300.0,23.9655,23.9922,23.9655,23.9833,26300.0
2014-06-25 14:15:00,27.0,27.0,26.98,27.0,29900.0,23.9922,23.9922,23.9744,23.9922,29900.0
2014-06-25 14:20:00,27.0,27.05,27.0,27.04,32200.0,23.9922,24.0366,23.9922,24.0277,32200.0
2014-06-25 14:25:00,27.05,27.06,27.04,27.05,22700.0,24.0366,24.0455,24.0277,24.0366,22700.0
2014-06-25 14:30:00,27.04,27.05,27.02,27.03,33700.0,24.0277,24.0366,24.0099,24.0188,33700.0
2014-06-25 14:35:00,27.03,27.05,27.03,27.05,30100.0,24.0188,24.0366,24.0188,24.0366,30100.0
2014-06-25 14:40:00,27.05,27.05,27.02,27.02,12700.0,24.0366,24.0366,24.0099,24.0099,12700.0
2014-06-25 14:45:00,27.02,27.02,26.98,26.99,16600.0,24.0099,24.0099,23.9744,23.9833,16600.0
2014-06-25 14:50:00,26.99,27.02,26.99,27.0,11400.0,23.9833,24.0099,23.9833,23.9922,11400.0
2014-06-25 14:55:00,26.99,27.0,26.96,26.97,14500.0,23.9833,23.9922,23.9566,23.9655,14500.0
2014-06-25 15:00:00,26.98,26.98,26.96,26.97,21700.0,23.9744,23.9744,23.9566,23.9655,21700.0
2014-06-25 15:05:00,26.96,26.99,26.96,26.99,19100.0,23.9566,23.9833,23.9566,23.9833,19100.0
2014-06-25 15:10:00,26.99,27.01,26.97,27.01,45900.0,23.9833,24.0011,23.9655,24.0011,45900.0
2014-06-25 15:15:00,27.01,27.01,26.98,26.98,44400.0,24.0011,24.0011,23.9744,23.9744,44400.0
2014-06-25 15:20:00,26.99,27.0,26.97,26.98,53300.0,23.9833,23.9922,23.9655,23.9744,53300.0
2014-06-25 15:25:00,26.99,26.99,26.96,26.96,19900.0,23.9833,23.9833,23.9566,23.9566,19900.0
2014-06-25 15:30:00,26.96,26.99,26.96,26.99,37600.0,23.9566,23.9833,23.9566,23.9833,37600.0
2014-06-25 15:35:00,26.99,26.99,26.96,26.96,59100.0,23.9833,23.9833,23.9566,23.9566,59100.0
2014-06-25 15:40:00,26.96,27.0,26.96,26.99,61500.0,23.9566,23.9922,23.9566,23.9833,61500.0
2014-06-25 15:45:00,26.99,27.01,26.98,26.98,141800.0,23.9833,24.0011,23.9744,23.9744,141800.0
2014-06-25 15:50:00,26.98,26.99,26.97,26.97,78700.0,23.9744,23.9833,23.9655,23.9655,78700.0
2014-06-25 15:55:00,26.97,26.98,26.95,26.97,342000.0,23.9655,23.9744,23.9477,23.9655,342000.0
2014-06-26 09:30:00,27.01,27.1,27.0,27.02,107600.0,24.0011,24.081,23.9922,24.0099,107600.0
2014-06-26 09:35:00,27.02,27.08,26.99,27.01,60500.0,24.0099,24.0633,23.9833,24.0011,60500.0
2014-06-26 09:40:00,27.0,27.0,26.87,26.91,54500.0,23.9922,23.9922,23.8766,23.9122,54500.0
2014-06-26 09:45:00,26.9,26.91,26.81,26.83,58000.0,23.9033,23.9122,23.8233,23.8411,58000.0
2014-06-26 09:50:00,26.81,26.83,26.75,26.83,57700.0,23.8233,23.8411,23.77,23.8411,57700.0
2014-06-26 09:55:00,26.82,26.83,26.77,26.78,31100.0,23.8322,23.8411,23.7878,23.7967,31100.0
2014-06-26 10:00:00,26.78,26.86,26.76,26.86,121500.0,23.7967,23.8678,23.7789,23.8678,121500.0
2014-06-26 10:05:00,26.85,26.89,26.79,26.81,49000.0,23.8589,23.8944,23.8056,23.8233,49000.0
2014-06-26 10:10:00,26.81,26.86,26.8,26.83,41500.0,23.8233,23.8678,23.8144,23.8411,41500.0
2014-06-26 10:15:00,26.83,26.93,26.83,26.93,41000.0,23.8411,23.93,23.8411,23.93,41000.0
2014-06-26 10:20:00,26.93,27.0,26.92,26.95,31400.0,23.93,23.9922,23.9211,23.9477,31400.0
2014-06-26 10:25:00,26.94,26.94,26.89,26.91,35900.0,23.9388,23.9388,23.8944,23.9122,35900.0
2014-06-26 10:30:00,26.91,26.93,26.88,26.91,37500.0,23.9122,23.93,23.8855,23.9122,37500.0
2014-06-26 10:35:00,26.9,26.92,26.86,26.89,25700.0,23.9033,23.9211,23.8678,23.8944,25700.0
2014-06-26 10:40:00,26.89,26.95,26.85,26.95,54300.0,23.8944,23.9477,23.8589,23.9477,54300.0
2014-06-26 10:45:00,26.94,26.99,26.92,26.97,46500.0,23.9388,23.9833,23.9211,23.9655,46500.0
2014-06-26 10:50:00,26.97,27.04,26.97,27.02,41400.0,23.9655,24.0277,23.9655,24.0099,41400.0
2014-06-26 10:55:00,27.01,27.03,26.99,27.0,30800.0,24.0011,24.0188,23.9833,23.9922,30800.0
2014-06-26 11:00:00,27.01,27.09,27.01,27.08,65500.0,24.0011,24.0721,24.0011,24.0633,65500.0
2014-06-26 11:05:00,27.08,27.1,27.03,27.04,36500.0,24.0633,24.081,24.0188,24.0277,36500.0
2014-06-26 11:10:00,27.04,27.05,27.0,27.03,35000.0,24.0277,24.0366,23.9922,24.0188,35000.0
2014-06-26 11:15:00,27.02,27.04,26.99,27.03,36700.0,24.0099,24.0277,23.9833,24.0188,36700.0
2014-06-26 11:20:00,27.03,27.06,27.03,27.05,19700.0,24.0188,24.0455,24.0188,24.0366,19700.0
2014-06-26 11:25:00,27.06,27.06,27.0,27.02,29600.0,24.0455,24.0455,23.9922,24.0099,29600.0
2014-06-26 11:30:00,27.01,27.03,27.0,27.02,16600.0,24.0011,24.0188,23.9922,24.0099,16600.0
2014-06-26 11:35:00,27.02,27.04,27.01,27.03,8100.0,24.0099,24.0277,24.0011,24.0188,8100.0
2014-06-26 11:40:00,27.02,27.04,27.01,27.04,11400.0,24.0099,24.0277,24.0011,24.0277,11400.0
2014-06-26 11:45:00,27.03,27.03,26.96,26.97,16500.0,24.0188,24.0188,23.9566,23.9655,16500.0
2014-06-26 11:50:00,26.98,26.99,26.96,26.97,19800.0,23.9744,23.9833,23.9566,23.9655,19800.0
2014-06-26 11:55:00,26.96,26.96,26.93,26.96,17100.0,23.9566,23.9566,23.93,23.9566,17100.0
2014-06-26 12:00:00,26.96,26.96,26.94,26.95,13800.0,23.9566,23.9566,23.9388,23.9477,13800.0
2014-06-26 12:05:00,26.94,26.97,26.92,26.96,14400.0,23.9388,23.9655,23.9211,23.9566,14400.0
2014-06-26 12:10:00,26.96,26.96,26.92,26.92,8000.0,23.9566,23.9566,23.9211,23.9211,8000.0
2014-06-26 12:15:00,26.93,26.94,26.92,26.94,12000.0,23.93,23.9388,23.9211,23.9388,12000.0
2014-06-26 12:20:00,26.94,26.95,26.93,26.94,39400.0,23.9388,23.9477,23.93,23.9388,39400.0
2014-06-26 12:25:00,26.93,26.93,26.9,26.93,16600.0,23.93,23.93,23.9033,23.93,16600.0
2014-06-26 12:30:00,26.93,26.96,26.92,26.94,12200.0,23.93,23.9566,23.9211,23.9388,12200.0
2014-06-26 12:35:00,26.94,26.94,26.91,26.92,20500.0,23.9388,23.9388,23.9122,23.9211,20500.0
2014-06-26 12:40:00,26.92,26.94,26.92,26.93,21800.0,23.9211,23.9388,23.9211,23.93,21800.0
2014-06-26 12:45:00,26.94,26.95,26.91,26.93,39700.0,23.9388,23.9477,23.9122,23.93,39700.0
2014-06-26 12:50:00,26.92,26.95,26.92,26.95,5000.0,23.9211,23.9477,23.9211,23.9477,5000.0
2014-06-26 12:55:00,26.94,26.95,26.92,26.93,3900.0,23.9388,23.9477,23.9211,23.93,3900.0
2014-06-26 13:00:00,26.93,26.95,26.92,26.94,16800.0,23.93,23.9477,23.9211,23.9388,16800.0
2014-06-26 13:05:00,26.95,26.96,26.94,26.95,7400.0,23.9477,23.9566,23.9388,23.9477,7400.0
2014-06-26 13:10:00,26.95,26.96,26.94,26.94,11800.0,23.9477,23.9566,23.9388,23.9388,11800.0
2014-06-26 13:15:00,26.94,26.94,26.93,26.93,10700.0,23.9388,23.9388,23.93,23.93,10700.0
2014-06-26 13:20:00,26.93,27.02,26.93,27.02,28300.0,23.93,24.0099,23.93,24.0099,28300.0
2014-06-26 13:25:00,27.02,27.03,27.0,27.02,12100.0,24.0099,24.0188,23.9922,24.0099,12100.0
2014-06-26 13:30:00,27.02,27.05,27.02,27.02,29000.0,24.0099,24.0366,24.0099,24.0099,29000.0
2014-06-26 13:35:00,27.03,27.04,27.0,27.04,40900.0,24.0188,24.0277,23.9922,24.0277,40900.0
2014-06-26 13:40:00,27.04,27.05,27.0,27.02,31500.0,24.0277,24.0366,23.9922,24.0099,31500.0
2014-06-26 13:45:00,27.02,27.03,26.98,26.99,43600.0,24.0099,24.0188,23.9744,23.9833,43600.0
2014-06-26 13:50:00,26.99,27.0,26.98,27.0,30500.0,23.9833,23.9922,23.9744,23.9922,30500.0
2014-06-26 13:55:00,26.99,26.99,26.95,26.97,13800.0,23.9833,23.9833,23.9477,23.9655,13800.0
2014-06-26 14:00:00,26.96,26.97,26.92,26.93,22200.0,23.9566,23.9655,23.9211,23.93,22200.0
2014-06-26 14:05:00,26.94,26.96,26.93,26.93,15100.0,23.9388,23.9566,23.93,23.93,15100.0
2014-06-26 14:10:00,26.93,26.94,26.91,26.92,15200.0,23.93,23.9388,23.9122,23.9211,15200.0
2014-06-26 14:15:00,26.92,26.92,26.91,26.91,7500.0,23.9211,23.9211,23.9122,23.9122,7500.0
2014-06-26 14:20:00,26.92,26.93,26.92,26.92,20200.0,23.9211,23.93,23.9211,23.9211,20200.0
2014-06-26 14:25:00,26.92,26.97,26.92,26.97,16300.0,23.9211,23.9655,23.9211,23.9655,16300.0
2014-06-26 14:30:00,26.97,26.98,26.95,26.98,43900.0,23.9655,23.9744,23.9477,23.9744,43900.0
2014-06-26 14:35:00,26.98,27.0,26.97,27.0,26100.0,23.9744,23.9922,23.9655,23.9922,26100.0
2014-06-26 14:40:00,27.0,27.03,26.98,27.03,97600.0,23.9922,24.0188,23.9744,24.0188,97600.0
2014-06-26 14:45:00,27.03,27.03,27.01,27.03,45500.0,24.0188,24.0188,24.0011,24.0188,45500.0
2014-06-26 14:50:00,27.02,27.03,27.0,27.01,21000.0,24.0099,24.0188,23.9922,24.0011,21000.0
2014-06-26 14:55:00,27.01,27.02,27.01,27.02,25100.0,24.0011,24.0099,24.0011,24.0099,25100.0
2014-06-26 15:00:00,27.02,27.05,27.01,27.04,48800.0,24.0099,24.0366,24.0011,24.0277,48800.0
2014-06-26 15:05:00,27.04,27.1,27.04,27.08,41500.0,24.0277,24.081,24.0277,24.0633,41500.0
2014-06-26 15:10:00,27.08,27.08,27.06,27.07,17800.0,24.0633,24.0633,24.0455,24.0544,17800.0
2014-06-26 15:15:00,27.07,27.07,27.04,27.04,26500.0,24.0544,24.0544,24.0277,24.0277,26500.0
2014-06-26 15:20:00,27.04,27.05,27.01,27.05,44000.0,24.0277,24.0366,24.0011,24.0366,44000.0
2014-06-26 15:25:00,27.05,27.05,27.02,27.03,18100.0,24.0366,24.0366,24.0099,24.0188,18100.0
2014-06-26 15:30:00,27.02,27.04,27.01,27.04,63800.0,24.0099,24.0277,24.0011,24.0277,63800.0
2014-06-26 15:35:00,27.04,27.04,27.03,27.04,20200.0,24.0277,24.0277,24.0188,24.0277,20200.0
2014-06-26 15:40:00,27.04,27.05,27.03,27.05,40700.0,24.0277,24.0366,24.0188,24.0366,40700.0
2014-06-26 15:45:00,27.04,27.05,27.02,27.04,67300.0,24.0277,24.0366,24.0099,24.0277,67300.0
2014-06-26 15:50:00,27.04,27.04,27.03,27.04,48000.0,24.0277,24.0277,24.0188,24.0277,48000.0
2014-06-26 15:55:00,27.03,27.07,27.03,27.07,287100.0,24.0188,24.0544,24.0188,24.0544,287100.0
2014-06-27 09:30:00,26.99,27.1,26.95,27.07,60600.0,23.9833,24.081,23.9477,24.0544,60600.0
2014-06-27 09:35:00,27.06,27.14,27.05,27.14,33200.0,24.0455,24.1166,24.0366,24.1166,33200.0
2014-06-27 09:40:00,27.13,27.14,26.89,26.93,68700.0,24.1077,24.1166,23.8944,23.93,68700.0
2014-06-27 09:45:00,26.93,27.06,26.93,27.05,23500.0,23.93,24.0455,23.93,24.0366,23500.0
2014-06-27 09:50:00,27.05,27.05,26.97,26.98,25400.0,24.0366,24.0366,23.9655,23.9744,25400.0
2014-06-27 09:55:00,26.98,27.01,26.96,26.97,30300.0,23.9744,24.0011,23.9566,23.9655,30300.0
2014-06-27 10:00:00,26.98,26.99,26.92,26.96,53600.0,23.9744,23.9833,23.9211,23.9566,53600.0
2014-06-27 10:05:00,26.95,26.97,26.92,26.93,42300.0,23.9477,23.9655,23.9211,23.93,42300.0
2014-06-27 10:10:00,26.93,26.98,26.9,26.96,41600.0,23.93,23.9744,23.9033,23.9566,41600.0
2014-06-27 10:15:00,26.95,26.99,26.93,26.93,45400.0,23.9477,23.9833,23.93,23.93,45400.0
2014-06-27 10:20:00,26.94,27.0,26.94,27.0,25600.0,23.9388,23.9922,23.9388,23.9922,25600.0
2014-06-27 10:25:00,27.0,27.01,26.94,26.94,32300.0,23.9922,24.0011,23.9388,23.9388,32300.0
2014-06-27 10:30:00,26.94,26.96,26.93,26.94,15700.0,23.9388,23.9566,23.93,23.9388,15700.0
2014-06-27 10:35:00,26.94,26.96,26.93,26.95,37000.0,23.9388,23.9566,23.93,23.9477,37000.0
2014-06-27 10:40:00,26.95,26.97,26.94,26.95,36100.0,23.9477,23.9655,23.9388,23.9477,36100.0
2014-06-27 10:45:00,26.96,27.01,26.96,26.98,24200.0,23.9566,24.0011,23.9566,23.9744,24200.0
2014-06-27 10:50:00,26.98,27.01,26.98,26.98,31000.0,23.9744,24.0011,23.9744,23.9744,31000.0
2014-06-27 10:55:00,26.98,27.0,26.95,26.96,57200.0,23.9744,23.9922,23.9477,23.9566,57200.0
2014-06-27 11:00:00,26.96,27.03,26.96,27.02,23700.0,23.9566,24.0188,23.9566,24.0099,23700.0
2014-06-27 11:05:00,27.02,27.03,27.01,27.01,32600.0,24.0099,24.0188,24.0011,24.0011,32600.0
2014-06-27 11:10:00,27.02,27.02,27.0,27.0,13000.0,24.0099,24.0099,23.9922,23.9922,13000.0
2014-06-27 11:15:00,27.0,27.03,27.0,27.02,30400.0,23.9922,24.0188,23.9922,24.0099,30400.0
2014-06-27 11:20:00,27.03,27.05,27.02,27.04,41900.0,24.0188,24.0366,24.0099,24.0277,41900.0
2014-06-27 11:25:00,27.04,27.05,27.03,27.05,17300.0,24.0277,24.0366,24.0188,24.0366,17300.0
2014-06-27 11:30:00,27.05,27.05,27.03,27.04,29000.0,24.0366,24.0366,24.0188,24.0277,29000.0
2014-06-27 11:35:00,27.04,27.05,27.03,27.03,13800.0,24.0277,24.0366,24.0188,24.0188,13800.0
2014-06-27 11:40:00,27.03,27.05,27.03,27.03,12900.0,24.0188,24.0366,24.0188,24.0188,12900.0
2014-06-27 11:45:00,27.03,27.04,27.03,27.03,7200.0,24.0188,24.0277,24.0188,24.0188,7200.0
2014-06-27 11:50:00,27.03,27.04,27.03,27.03,8200.0,24.0188,24.0277,24.0188,24.0188,8200.0
2014-06-27 11:55:00,27.03,27.04,27.02,27.02,73600.0,24.0188,24.0277,24.0099,24.0099,73600.0
2014-06-27 12:00:00,27.03,27.03,26.98,26.99,18400.0,24.0188,24.0188,23.9744,23.9833,18400.0
2014-06-27 12:05:00,26.98,27.0,26.97,26.97,23100.0,23.9744,23.9922,23.9655,23.9655,23100.0
2014-06-27 12:10:00,26.97,27.01,26.97,26.99,32000.0,23.9655,24.0011,23.9655,23.9833,32000.0
2014-06-27 12:15:00,26.99,27.0,26.99,26.99,5700.0,23.9833,23.9922,23.9833,23.9833,5700.0
2014-06-27 12:20:00,27.0,27.04,26.99,27.04,14600.0,23.9922,24.0277,23.9833,24.0277,14600.0
2014-06-27 12:25:00,27.03,27.04,27.02,27.02,15600.0,24.0188,24.0277,24.0099,24.0099,15600.0
2014-06-27 12:30:00,27.02,27.02,27.01,27.02,10800.0,24.0099,24.0099,24.0011,24.0099,10800.0
2014-06-27 12:35:00,27.01,27.02,27.0,27.01,14300.0,24.0011,24.0099,23.9922,24.0011,14300.0
2014-06-27 12:40:00,27.0,27.0,26.98,26.98,11300.0,23.9922,23.9922,23.9744,23.9744,11300.0
2014-06-27 12:45:00,26.98,26.99,26.98,26.99,10500.0,23.9744,23.9833,23.9744,23.9833,10500.0
2014-06-27 12:50:00,26.98,27.02,26.98,27.02,71100.0,23.9744,24.0099,23.9744,24.0099,71100.0
2014-06-27 12:55:00,27.02,27.03,27.01,27.03,4500.0,24.0099,24.0188,24.0011,24.0188,4500.0
2014-06-27 13:00:00,27.03,27.03,27.0,27.0,39100.0,24.0188,24.0188,23.9922,23.9922,39100.0
2014-06-27 13:05:00,27.0,27.01,26.98,27.0,40000.0,23.9922,24.0011,23.9744,23.9922,40000.0
2014-06-27 13:10:00,27.0,27.02,26.99,27.0,54000.0,23.9922,24.0099,23.9833,23.9922,54000.0
2014-06-27 13:15:00,27.0,27.0,26.96,26.97,41600.0,23.9922,23.9922,23.9566,23.9655,41600.0
2014-06-27 13:20:00,26.97,26.98,26.96,26.97,58200.0,23.9655,23.9744,23.9566,23.9655,58200.0
2014-06-27 13:25:00,26.97,26.98,26.95,26.98,17400.0,23.9655,23.9744,23.9477,23.9744,17400.0
2014-06-27 13:30:00,26.97,26.98,26.96,26.97,18200.0,23.9655,23.9744,23.9566,23.9655,18200.0
2014-06-27 13:35:00,26.97,26.97,26.96,26.96,7000.0,23.9655,23.9655,23.9566,23.9566,7000.0
2014-06-27 13:40:00,26.96,26.98,26.96,26.97,23300.0,23.9566,23.9744,23.9566,23.9655,23300.0
2014-06-27 13:45:00,26.98,26.98,26.91,26.92,20400.0,23.9744,23.9744,23.9122,23.9211,20400.0
2014-06-27 13:50:00,26.92,26.93,26.91,26.91,25200.0,23.9211,23.93,23.9122,23.9122,25200.0
2014-06-27 13:55:00,26.91,26.95,26.91,26.94,24500.0,23.9122,23.9477,23.9122,23.9388,24500.0
2014-06-27 14:00:00,26.93,26.96,26.93,26.95,17900.0,23.93,23.9566,23.93,23.9477,17900.0
2014-06-27 14:05:00,26.96,26.96,26.95,26.95,11200.0,23.9566,23.9566,23.9477,23.9477,11200.0
2014-06-27 14:10:00,26.96,26.98,26.95,26.96,28500.0,23.9566,23.9744,23.9477,23.9566,28500.0
2014-06-27 14:15:00,26.96,26.97,26.96,26.97,14400.0,23.9566,23.9655,23.9566,23.9655,14400.0
2014-06-27 14:20:00,26.96,26.97,26.96,26.96,16000.0,23.9566,23.9655,23.9566,23.9566,16000.0
2014-06-27 14:25:00,26.96,26.97,26.95,26.95,26500.0,23.9566,23.9655,23.9477,23.9477,26500.0
2014-06-27 14:30:00,26.95,26.96,26.95,26.95,12900.0,23.9477,23.9566,23.9477,23.9477,12900.0
2014-06-27 14:35:00,26.96,27.03,26.95,27.03,55300.0,23.9566,24.0188,23.9477,24.0188,55300.0
2014-06-27 14:40:00,27.03,27.03,27.02,27.03,13500.0,24.0188,24.0188,24.0099,24.0188,13500.0
2014-06-27 14:45:00,27.03,27.03,27.01,27.02,28800.0,24.0188,24.0188,24.0011,24.0099,28800.0
2014-06-27 14:50:00,27.03,27.03,27.01,27.03,14300.0,24.0188,24.0188,24.0011,24.0188,14300.0
2014-06-27 14:55:00,27.02,27.03,27.02,27.02,18800.0,24.0099,24.0188,24.0099,24.0099,18800.0
2014-06-27 15:00:00,27.02,27.04,27.01,27.04,31500.0,24.0099,24.0277,24.0011,24.0277,31500.0
2014-06-27 15:05:00,27.04,27.06,27.04,27.06,21200.0,24.0277,24.0455,24.0277,24.0455,21200.0
2014-06-27 15:10:00,27.06,27.08,27.06,27.06,17100.0,24.0455,24.0633,24.0455,24.0455,17100.0
2014-06-27 15:15:00,27.07,27.07,27.05,27.07,37100.0,24.0544,24.0544,24.0366,24.0544,37100.0
2014-06-27 15:20:00,27.07,27.1,27.07,27.09,24200.0,24.0544,24.081,24.0544,24.0721,24200.0
2014-06-27 15:25:00,27.1,27.12,27.09,27.11,27000.0,24.081,24.0988,24.0721,24.0899,27000.0
2014-06-27 15:30:00,27.11,27.18,27.1,27.16,54200.0,24.0899,24.1521,24.081,24.1343,54200.0
2014-06-27 15:35:00,27.17,27.18,27.15,27.18,65800.0,24.1432,24.1521,24.1255,24.1521,65800.0
2014-06-27 15:40:00,27.18,27.2,27.16,27.19,61800.0,24.1521,24.1699,24.1343,24.161,61800.0
2014-06-27 15:45:00,27.19,27.21,27.16,27.16,218600.0,24.161,24.1788,24.1343,24.1343,218600.0
2014-06-27 15:50:00,27.16,27.17,27.11,27.11,310900.0,24.1343,24.1432,24.0899,24.0899,310900.0
2014-06-27 15:55:00,27.11,27.16,27.06,27.15,738600.0,24.0899,24.1343,24.0455,24.1255,738600.0
2014-06-30 09:30:00,27.15,27.15,26.94,26.98,121300.0,24.1255,24.1255,23.9388,23.9744,121300.0
2014-06-30 09:35:00,26.99,27.04,26.96,27.0,55300.0,23.9833,24.0277,23.9566,23.9922,55300.0
2014-06-30 09:40:00,26.99,26.99,26.94,26.95,28800.0,23.9833,23.9833,23.9388,23.9477,28800.0
2014-06-30 09:45:00,26.94,27.05,26.93,27.05,59600.0,23.9388,24.0366,23.93,24.0366,59600.0
2014-06-30 09:50:00,27.05,27.1,27.03,27.09,52000.0,24.0366,24.081,24.0188,24.0721,52000.0
2014-06-30 09:55:00,27.09,27.1,27.06,27.07,31100.0,24.0721,24.081,24.0455,24.0544,31100.0
2014-06-30 10:00:00,27.07,27.13,27.06,27.13,53000.0,24.0544,24.1077,24.0455,24.1077,53000.0
2014-06-30 10:05:00,27.12,27.12,27.09,27.1,38100.0,24.0988,24.0988,24.0721,24.081,38100.0
2014-06-30 10:10:00,27.11,27.14,27.09,27.14,37400.0,24.0899,24.1166,24.0721,24.1166,37400.0
2014-06-30 10:15:00,27.15,27.21,27.14,27.17,41400.0,24.1255,24.1788,24.1166,24.1432,41400.0
2014-06-30 10:20:00,27.17,27.18,27.13,27.14,31000.0,24.1432,24.1521,24.1077,24.1166,31000.0
2014-06-30 10:25:00,27.14,27.16,27.13,27.13,26700.0,24.1166,24.1343,24.1077,24.1077,26700.0
2014-06-30 10:30:00,27.13,27.2,27.12,27.2,44000.0,24.1077,24.1699,24.0988,24.1699,44000.0
2014-06-30 10:35:00,27.2,27.2,27.14,27.15,33700.0,24.1699,24.1699,24.1166,24.1255,33700.0
2014-06-30 10:40:00,27.14,27.18,27.14,27.16,39800.0,24.1166,24.1521,24.1166,24.1343,39800.0
2014-06-30 10:45:00,27.15,27.17,27.14,27.16,43100.0,24.1255,24.1432,24.1166,24.1343,43100.0
2014-06-30 10:50:00,27.16,27.16,27.08,27.08,42600.0,24.1343,24.1343,24.0633,24.0633,42600.0
2014-06-30 10:55:00,27.08,27.08,27.05,27.05,56100.0,24.0633,24.0633,24.0366,24.0366,56100.0
2014-06-30 11:00:00,27.06,27.06,27.03,27.04,60200.0,24.0455,24.0455,24.0188,24.0277,60200.0
2014-06-30 11:05:00,27.04,27.07,27.03,27.04,31900.0,24.0277,24.0544,24.0188,24.0277,31900.0
2014-06-30 11:10:00,27.04,27.07,27.02,27.02,51600.0,24.0277,24.0544,24.0099,24.0099,51600.0
2014-06-30 11:15:00,27.02,27.07,27.0,27.06,39100.0,24.0099,24.0544,23.9922,24.0455,39100.0
2014-06-30 11:20:00,27.07,27.11,27.06,27.11,46600.0,24.0544,24.0899,24.0455,24.0899,46600.0
2014-06-30 11:25:00,27.1,27.16,27.1,27.14,36600.0,24.081,24.1343,24.081,24.1166,36600.0
2014-06-30 11:30:00,27.14,27.16,27.14,27.14,9800.0,24.1166,24.1343,24.1166,24.1166,9800.0
2014-06-30 11:35:00,27.14,27.15,27.12,27.13,15100.0,24.1166,24.1255,24.0988,24.1077,15100.0
2014-06-30 11:40:00,27.12,27.14,27.12,27.13,22700.0,24.0988,24.1166,24.0988,24.1077,22700.0
2014-06-30 11:45:00,27.13,27.15,27.11,27.11,27300.0,24.1077,24.1255,24.0899,24.0899,27300.0
2014-06-30 11:50:00,27.12,27.15,27.12,27.14,16100.0,24.0988,24.1255,24.0988,24.1166,16100.0
2014-06-30 11:55:00,27.14,27.14,27.12,27.12,15500.0,24.1166,24.1166,24.0988,24.0988,15500.0
2014-06-30 12:00:00,27.12,27.13,27.1,27.13,21400.0,24.0988,24.1077,24.081,24.1077,21400.0
2014-06-30 12:05:00,27.13,27.14,27.11,27.12,15900.0,24.1077,24.1166,24.0899,24.0988,15900.0
2014-06-30 12:10:00,27.12,27.15,27.12,27.14,16700.0,24.0988,24.1255,24.0988,24.1166,16700.0
2014-06-30 12:15:00,27.14,27.15,27.13,27.13,15400.0,24.1166,24.1255,24.1077,24.1077,15400.0
2014-06-30 12:20:00,27.13,27.17,27.12,27.17,45800.0,24.1077,24.1432,24.0988,24.1432,45800.0
2014-06-30 12:25:00,27.16,27.18,27.14,27.18,18700.0,24.1343,24.1521,24.1166,24.1521,18700.0
2014-06-30 12:30:00,27.17,27.2,27.17,27.2,25500.0,24.1432,24.1699,24.1432,24.1699,25500.0
2014-06-30 12:35:00,27.2,27.2,27.19,27.19,5000.0,24.1699,24.1699,24.161,24.161,5000.0
2014-06-30 12:40:00,27.2,27.2,27.18,27.2,19300.0,24.1699,24.1699,24.1521,24.1699,19300.0
2014-06-30 12:45:00,27.2,27.2,27.19,27.19,16900.0,24.1699,24.1699,24.161,24.161,16900.0
2014-06-30 12:50:00,27.2,27.22,27.19,27.22,41400.0,24.1699,24.1877,24.161,24.1877,41400.0
2014-06-30 12:55:00,27.22,27.24,27.22,27.22,15000.0,24.1877,24.2054,24.1877,24.1877,15000.0
2014-06-30 13:00:00,27.22,27.22,27.21,27.21,13900.0,24.1877,24.1877,24.1788,24.1788,13900.0
2014-06-30 13:05:00,27.21,27.22,27.2,27.21,11800.0,24.1788,24.1877,24.1699,24.1788,11800.0
2014-06-30 13:10:00,27.21,27.21,27.2,27.21,6900.0,24.1788,24.1788,24.1699,24.1788,6900.0
2014-06-30 13:15:00,27.21,27.21,27.2,27.21,7900.0,24.1788,24.1788,24.1699,24.1788,7900.0
2014-06-30 13:20:00,27.2,27.21,27.19,27.2,17200.0,24.1699,24.1788,24.161,24.1699,17200.0
2014-06-30 13:25:00,27.2,27.21,27.19,27.21,16200.0,24.1699,24.1788,24.161,24.1788,16200.0
2014-06-30 13:30:00,27.21,27.21,27.17,27.17,10600.0,24.1788,24.1788,24.1432,24.1432,10600.0
2014-06-30 13:35:00,27.17,27.18,27.16,27.17,9600.0,24.1432,24.1521,24.1343,24.1432,9600.0
2014-06-30 13:40:00,27.18,27.19,27.16,27.19,41100.0,24.1521,24.161,24.1343,24.161,41100.0
2014-06-30 13:45:00,27.19,27.19,27.17,27.18,9200.0,24.161,24.161,24.1432,24.1521,9200.0
2014-06-30 13:50:00,27.18,27.18,27.17,27.17,14200.0,24.1521,24.1521,24.1432,24.1432,14200.0
2014-06-30 13:55:00,27.17,27.2,27.17,27.18,70700.0,24.1432,24.1699,24.1432,24.1521,70700.0
2014-06-30 14:00:00,27.18,27.18,27.13,27.14,54800.0,24.1521,24.1521,24.1077,24.1166,54800.0
2014-06-30 14:05:00,27.14,27.14,27.11,27.12,20000.0,24.1166,24.1166,24.0899,24.0988,20000.0
2014-06-30 14:10:00,27.11,27.12,27.06,27.08,86900.0,24.0899,24.0988,24.0455,24.0633,86900.0
2014-06-30 14:15:00,27.08,27.09,27.07,27.09,39500.0,24.0633,24.0721,24.0544,24.0721,39500.0
2014-06-30 14:20:00,27.09,27.09,27.07,27.08,25200.0,24.0721,24.0721,24.0544,24.0633,25200.0
2014-06-30 14:25:00,27.08,27.09,27.04,27.05,50300.0,24.0633,24.0721,24.0277,24.0366,50300.0
2014-06-30 14:30:00,27.05,27.05,27.01,27.01,36300.0,24.0366,24.0366,24.0011,24.0011,36300.0
2014-06-30 14:35:00,27.01,27.03,27.0,27.03,46300.0,24.0011,24.0188,23.9922,24.0188,46300.0
2014-06-30 14:40:00,27.03,27.04,26.98,26.99,39300.0,24.0188,24.0277,23.9744,23.9833,39300.0
2014-06-30 14:45:00,26.98,26.99,26.97,26.97,21200.0,23.9744,23.9833,23.9655,23.9655,21200.0
2014-06-30 14:50:00,26.97,26.97,26.92,26.92,100900.0,23.9655,23.9655,23.9211,23.9211,100900.0
2014-06-30 14:55:00,26.92,26.93,26.9,26.9,101900.0,23.9211,23.93,23.9033,23.9033,101900.0
2014-06-30 15:00:00,26.9,26.9,26.87,26.9,127600.0,23.9033,23.9033,23.8766,23.9033,127600.0
2014-06-30 15:05:00,26.89,26.89,26.84,26.85,61000.0,23.8944,23.8944,23.85,23.8589,61000.0
2014-06-30 15:10:00,26.85,26.88,26.82,26.88,48100.0,23.8589,23.8855,23.8322,23.8855,48100.0
2014-06-30 15:15:00,26.88,26.92,26.88,26.92,40000.0,23.8855,23.9211,23.8855,23.9211,40000.0
2014-06-30 15:20:00,26.92,26.93,26.9,26.93,72600.0,23.9211,23.93,23.9033,23.93,72600.0
2014-06-30 15:25:00,26.93,26.93,26.9,26.92,69600.0,23.93,23.93,23.9033,23.9211,69600.0
2014-06-30 15:30:00,26.91,26.92,26.9,26.9,84600.0,23.9122,23.9211,23.9033,23.9033,84600.0
2014-06-30 15:35:00,26.9,26.91,26.9,26.91,37800.0,23.9033,23.9122,23.9033,23.9122,37800.0
2014-06-30 15:40:00,26.9,26.91,26.81,26.82,242900.0,23.9033,23.9122,23.8233,23.8322,242900.0
2014-06-30 15:45:00,26.83,26.86,26.82,26.82,201300.0,23.8411,23.8678,23.8322,23.8322,201300.0
2014-06-30 15:50:00,26.82,26.85,26.79,26.8,196200.0,23.8322,23.8589,23.8056,23.8144,196200.0
2014-06-30 15:55:00,26.8,26.86,26.8,26.85,300200.0,23.8144,23.8678,23.8144,23.8589,300200.0
2014-07-01 09:30:00,27.18,27.25,27.08,27.13,235000.0,24.1521,24.2143,24.0633,24.1077,235000.0
2014-07-01 09:35:00,27.11,27.14,27.05,27.09,73500.0,24.0899,24.1166,24.0366,24.0721,73500.0
2014-07-01 09:40:00,27.09,27.12,27.08,27.11,80200.0,24.0721,24.0988,24.0633,24.0899,80200.0
2014-07-01 09:45:00,27.11,27.12,27.08,27.09,73700.0,24.0899,24.0988,24.0633,24.0721,73700.0
2014-07-01 09:50:00,27.09,27.11,27.09,27.11,132600.0,24.0721,24.0899,24.0721,24.0899,132600.0
2014-07-01 09:55:00,27.1,27.12,27.1,27.12,68800.0,24.081,24.0988,24.081,24.0988,68800.0
2014-07-01 10:00:00,27.12,27.19,27.12,27.19,84400.0,24.0988,24.161,24.0988,24.161,84400.0
2014-07-01 10:05:00,27.19,27.21,27.16,27.21,58700.0,24.161,24.1788,24.1343,24.1788,58700.0
2014-07-01 10:10:00,27.21,27.25,27.2,27.25,83900.0,24.1788,24.2143,24.1699,24.2143,83900.0
2014-07-01 10:15:00,27.24,27.29,27.23,27.26,55100.0,24.2054,24.2499,24.1965,24.2232,55100.0
2014-07-01 10:20:00,27.26,27.27,27.23,27.23,34000.0,24.2232,24.2321,24.1965,24.1965,34000.0
2014-07-01 10:25:00,27.23,27.24,27.19,27.22,53900.0,24.1965,24.2054,24.161,24.1877,53900.0
2014-07-01 10:30:00,27.21,27.25,27.21,27.24,28300.0,24.1788,24.2143,24.1788,24.2054,28300.0
2014-07-01 10:35:00,27.24,27.28,27.24,27.24,41400.0,24.2054,24.241,24.2054,24.2054,41400.0
2014-07-01 10:40:00,27.24,27.26,27.23,27.26,26300.0,24.2054,24.2232,24.1965,24.2232,26300.0
2014-07-01 10:45:00,27.25,27.3,27.24,27.29,63900.0,24.2143,24.2587,24.2054,24.2499,63900.0
2014-07-01 10:50:00,27.29,27.32,27.27,27.32,37300.0,24.2499,24.2765,24.2321,24.2765,37300.0
2014-07-01 10:55:00,27.32,27.35,27.3,27.31,91400.0,24.2765,24.3032,24.2587,24.2676,91400.0
2014-07-01 11:00:00,27.31,27.33,27.29,27.29,49000.0,24.2676,24.2854,24.2499,24.2499,49000.0
2014-07-01 11:05:00,27.3,27.31,27.28,27.3,47600.0,24.2587,24.2676,24.241,24.2587,47600.0
2014-07-01 11:10:00,27.29,27.3,27.28,27.29,15700.0,24.2499,24.2587,24.241,24.2499,15700.0
2014-07-01 11:15:00,27.28,27.31,27.28,27.3,31900.0,24.241,24.2676,24.241,24.2587,31900.0
2014-07-01 11:20:00,27.29,27.32,27.29,27.32,36700.0,24.2499,24.2765,24.2499,24.2765,36700.0
2014-07-01 11:25:00,27.32,27.32,27.28,27.3,105700.0,24.2765,24.2765,24.241,24.2587,105700.0
2014-07-01 11:30:00,27.29,27.3,27.28,27.3,13300.0,24.2499,24.2587,24.241,24.2587,13300.0
2014-07-01 11:35:00,27.3,27.38,27.29,27.37,61900.0,24.2587,24.3298,24.2499,24.3209,61900.0
2014-07-01 11:40:00,27.36,27.39,27.36,27.39,53500.0,24.3121,24.3387,24.3121,24.3387,53500.0
2014-07-01 11:45:00,27.39,27.42,27.38,27.4,82700.0,24.3387,24.3654,24.3298,24.3476,82700.0
2014-07-01 11:50:00,27.39,27.44,27.39,27.42,79200.0,24.3387,24.3831,24.3387,24.3654,79200.0
2014-07-01 11:55:00,27.42,27.49,27.41,27.48,143700.0,24.3654,24.4276,24.3565,24.4187,143700.0
2014-07-01 12:00:00,27.48,27.48,27.45,27.47,51900.0,24.4187,24.4187,24.392,24.4098,51900.0
2014-07-01 12:05:00,27.47,27.48,27.44,27.47,53700.0,24.4098,24.4187,24.3831,24.4098,53700.0
2014-07-01 12:10:00,27.46,27.5,27.46,27.5,78200.0,24.4009,24.4365,24.4009,24.4365,78200.0
2014-07-01 12:15:00,27.5,27.54,27.49,27.54,57300.0,24.4365,24.472,24.4276,24.472,57300.0
2014-07-01 12:20:00,27.54,27.61,27.54,27.6,96800.0,24.472,24.5342,24.472,24.5253,96800.0
2014-07-01 12:25:00,27.6,27.64,27.59,27.62,155300.0,24.5253,24.5609,24.5164,24.5431,155300.0
2014-07-01 12:30:00,27.62,27.65,27.62,27.64,82900.0,24.5431,24.5698,24.5431,24.5609,82900.0
2014-07-01 12:35:00,27.64,27.7,27.64,27.7,152200.0,24.5609,24.6142,24.5609,24.6142,152200.0
2014-07-01 12:40:00,27.7,27.7,27.65,27.68,114000.0,24.6142,24.6142,24.5698,24.5964,114000.0
2014-07-01 12:45:00,27.67,27.7,27.66,27.69,59500.0,24.5875,24.6142,24.5786,24.6053,59500.0
2014-07-01 12:50:00,27.7,27.7,27.68,27.7,93100.0,24.6142,24.6142,24.5964,24.6142,93100.0
2014-07-01 12:55:00,27.7,27.74,27.68,27.71,192600.0,24.6142,24.6497,24.5964,24.6231,192600.0
2014-07-01 13:00:00,27.71,27.71,27.64,27.68,123100.0,24.6231,24.6231,24.5609,24.5964,123100.0
2014-07-01 13:05:00,27.68,27.68,27.65,27.66,62900.0,24.5964,24.5964,24.5698,24.5786,62900.0
2014-07-01 13:10:00,27.67,27.68,27.65,27.67,77300.0,24.5875,24.5964,24.5698,24.5875,77300.0
2014-07-01 13:15:00,27.68,27.71,27.67,27.71,84000.0,24.5964,24.6231,24.5875,24.6231,84000.0
2014-07-01 13:20:00,27.71,27.74,27.7,27.74,162600.0,24.6231,24.6497,24.6142,24.6497,162600.0
2014-07-01 13:25:00,27.74,27.75,27.72,27.74,95700.0,24.6497,24.6586,24.632,24.6497,95700.0
2014-07-01 13:30:00,27.74,27.74,27.65,27.66,45200.0,24.6497,24.6497,24.5698,24.5786,45200.0
2014-07-01 13:35:00,27.66,27.66,27.61,27.62,59500.0,24.5786,24.5786,24.5342,24.5431,59500.0
2014-07-01 13:40:00,27.62,27.62,27.6,27.61,25300.0,24.5431,24.5431,24.5253,24.5342,25300.0
2014-07-01 13:45:00,27.6,27.61,27.6,27.6,16800.0,24.5253,24.5342,24.5253,24.5253,16800.0
2014-07-01 13:50:00,27.61,27.61,27.57,27.57,46000.0,24.5342,24.5342,24.4987,24.4987,46000.0
2014-07-01 13:55:00,27.58,27.59,27.57,27.59,45400.0,24.5076,24.5164,24.4987,24.5164,45400.0
2014-07-01 14:00:00,27.59,27.59,27.57,27.57,38100.0,24.5164,24.5164,24.4987,24.4987,38100.0
2014-07-01 14:05:00,27.57,27.58,27.55,27.56,46900.0,24.4987,24.5076,24.4809,24.4898,46900.0
2014-07-01 14:10:00,27.56,27.57,27.55,27.57,70400.0,24.4898,24.4987,24.4809,24.4987,70400.0
2014-07-01 14:15:00,27.56,27.6,27.55,27.59,72000.0,24.4898,24.5253,24.4809,24.5164,72000.0
2014-07-01 14:20:00,27.59,27.63,27.59,27.61,46200.0,24.5164,24.552,24.5164,24.5342,46200.0
2014-07-01 14:25:00,27.61,27.62,27.59,27.6,41300.0,24.5342,24.5431,24.5164,24.5253,41300.0
2014-07-01 14:30:00,27.6,27.6,27.59,27.6,11900.0,24.5253,24.5253,24.5164,24.5253,11900.0
2014-07-01 14:35:00,27.6,27.63,27.59,27.63,87200.0,24.5253,24.552,24.5164,24.552,87200.0
2014-07-01 14:40:00,27.63,27.65,27.63,27.65,48400.0,24.552,24.5698,24.552,24.5698,48400.0
2014-07-01 14:45:00,27.65,27.66,27.63,27.64,46300.0,24.5698,24.5786,24.552,24.5609,46300.0
2014-07-01 14:50:00,27.64,27.66,27.64,27.66,51100.0,24.5609,24.5786,24.5609,24.5786,51100.0
2014-07-01 14:55:00,27.65,27.69,27.65,27.69,111500.0,24.5698,24.6053,24.5698,24.6053,111500.0
2014-07-01 15:00:00,27.69,27.73,27.68,27.73,114200.0,24.6053,24.6408,24.5964,24.6408,114200.0
2014-07-01 15:05:00,27.73,27.75,27.72,27.75,64700.0,24.6408,24.6586,24.632,24.6586,64700.0
2014-07-01 15:10:00,27.75,27.75,27.74,27.74,106300.0,24.6586,24.6586,24.6497,24.6497,106300.0
2014-07-01 15:15:00,27.74,27.75,27.7,27.74,143400.0,24.6497,24.6586,24.6142,24.6497,143400.0
2014-07-01 15:20:00,27.74,27.74,27.72,27.73,52300.0,24.6497,24.6497,24.632,24.6408,52300.0
2014-07-01 15:25:00,27.73,27.74,27.73,27.73,59300.0,24.6408,24.6497,24.6408,24.6408,59300.0
2014-07-01 15:30:00,27.73,27.74,27.73,27.74,40400.0,24.6408,24.6497,24.6408,24.6497,40400.0
2014-07-01 15:35:00,27.74,27.74,27.73,27.74,80800.0,24.6497,24.6497,24.6408,24.6497,80800.0
2014-07-01 15:40:00,27.74,27.8,27.73,27.79,200400.0,24.6497,24.703,24.6408,24.6942,200400.0
2014-07-01 15:45:00,27.8,27.83,27.79,27.82,215800.0,24.703,24.7297,24.6942,24.7208,215800.0
2014-07-01 15:50:00,27.82,27.83,27.77,27.78,272700.0,24.7208,24.7297,24.6764,24.6853,272700.0
2014-07-01 15:55:00,27.77,27.78,27.73,27.74,407100.0,24.6764,24.6853,24.6408,24.6497,407100.0
2014-07-02 09:30:00,27.46,27.47,27.21,27.27,373400.0,24.4009,24.4098,24.1788,24.2321,373400.0
2014-07-02 09:35:00,27.28,27.29,27.08,27.19,197900.0,24.241,24.2499,24.0633,24.161,197900.0
2014-07-02 09:40:00,27.18,27.19,27.07,27.16,208700.0,24.1521,24.161,24.0544,24.1343,208700.0
2014-07-02 09:45:00,27.16,27.31,27.12,27.23,136800.0,24.1343,24.2676,24.0988,24.1965,136800.0
2014-07-02 09:50:00,27.23,27.26,27.11,27.12,96600.0,24.1965,24.2232,24.0899,24.0988,96600.0
2014-07-02 09:55:00,27.13,27.25,27.13,27.24,66500.0,24.1077,24.2143,24.1077,24.2054,66500.0
2014-07-02 10:00:00,27.25,27.33,27.22,27.29,128700.0,24.2143,24.2854,24.1877,24.2499,128700.0
2014-07-02 10:05:00,27.29,27.34,27.26,27.3,190400.0,24.2499,24.2943,24.2232,24.2587,190400.0
2014-07-02 10:10:00,27.3,27.39,27.28,27.36,172100.0,24.2587,24.3387,24.241,24.3121,172100.0
2014-07-02 10:15:00,27.36,27.41,27.32,27.39,112800.0,24.3121,24.3565,24.2765,24.3387,112800.0
2014-07-02 10:20:00,27.41,27.43,27.36,27.36,135200.0,24.3565,24.3743,24.3121,24.3121,135200.0
2014-07-02 10:25:00,27.36,27.42,27.35,27.42,85400.0,24.3121,24.3654,24.3032,24.3654,85400.0
2014-07-02 10:30:00,27.42,27.48,27.41,27.46,62600.0,24.3654,24.4187,24.3565,24.4009,62600.0
2014-07-02 10:35:00,27.46,27.49,27.41,27.44,161200.0,24.4009,24.4276,24.3565,24.3831,161200.0
2014-07-02 10:40:00,27.45,27.46,27.43,27.43,39900.0,24.392,24.4009,24.3743,24.3743,39900.0
2014-07-02 10:45:00,27.44,27.44,27.4,27.43,61400.0,24.3831,24.3831,24.3476,24.3743,61400.0
2014-07-02 10:50:00,27.44,27.45,27.42,27.45,115200.0,24.3831,24.392,24.3654,24.392,115200.0
2014-07-02 10:55:00,27.45,27.5,27.44,27.46,131500.0,24.392,24.4365,24.3831,24.4009,131500.0
2014-07-02 11:00:00,27.46,27.5,27.45,27.5,80400.0,24.4009,24.4365,24.392,24.4365,80400.0
2014-07-02 11:05:00,27.5,27.53,27.45,27.47,236900.0,24.4365,24.4631,24.392,24.4098,236900.0
2014-07-02 11:10:00,27.46,27.47,27.42,27.43,90000.0,24.4009,24.4098,24.3654,24.3743,90000.0
2014-07-02 11:15:00,27.43,27.48,27.42,27.47,132200.0,24.3743,24.4187,24.3654,24.4098,132200.0
2014-07-02 11:20:00,27.48,27.54,27.45,27.54,64900.0,24.4187,24.472,24.392,24.472,64900.0
2014-07-02 11:25:00,27.54,27.58,27.51,27.55,78700.0,24.472,24.5076,24.4454,24.4809,78700.0
2014-07-02 11:30:00,27.54,27.55,27.51,27.51,41900.0,24.472,24.4809,24.4454,24.4454,41900.0
2014-07-02 11:35:00,27.52,27.57,27.52,27.56,56900.0,24.4542,24.4987,24.4542,24.4898,56900.0
2014-07-02 11:40:00,27.57,27.57,27.52,27.56,53500.0,24.4987,24.4987,24.4542,24.4898,53500.0
2014-07-02 11:45:00,27.56,27.58,27.55,27.55,48800.0,24.4898,24.5076,24.4809,24.4809,48800.0
2014-07-02 11:50:00,27.56,27.57,27.55,27.56,33500.0,24.4898,24.4987,24.4809,24.4898,33500.0
2014-07-02 11:55:00,27.57,27.59,27.56,27.58,64200.0,24.4987,24.5164,24.4898,24.5076,64200.0
2014-07-02 12:00:00,27.58,27.59,27.55,27.57,59600.0,24.5076,24.5164,24.4809,24.4987,59600.0
2014-07-02 12:05:00,27.56,27.58,27.52,27.52,59100.0,24.4898,24.5076,24.4542,24.4542,59100.0
2014-07-02 12:10:00,27.52,27.52,27.49,27.5,28400.0,24.4542,24.4542,24.4276,24.4365,28400.0
2014-07-02 12:15:00,27.49,27.52,27.49,27.52,36900.0,24.4276,24.4542,24.4276,24.4542,36900.0
2014-07-02 12:20:00,27.52,27.54,27.5,27.54,33000.0,24.4542,24.472,24.4365,24.472,33000.0
2014-07-02 12:25:00,27.54,27.55,27.5,27.51,30500.0,24.472,24.4809,24.4365,24.4454,30500.0
2014-07-02 12:30:00,27.5,27.5,27.48,27.48,17700.0,24.4365,24.4365,24.4187,24.4187,17700.0
2014-07-02 12:35:00,27.49,27.51,27.48,27.48,103200.0,24.4276,24.4454,24.4187,24.4187,103200.0
2014-07-02 12:40:00,27.49,27.51,27.48,27.51,50200.0,24.4276,24.4454,24.4187,24.4454,50200.0
2014-07-02 12:45:00,27.51,27.55,27.5,27.55,24500.0,24.4454,24.4809,24.4365,24.4809,24500.0
2014-07-02 12:50:00,27.55,27.56,27.52,27.53,22300.0,24.4809,24.4898,24.4542,24.4631,22300.0
2014-07-02 12:55:00,27.53,27.58,27.52,27.58,30100.0,24.4631,24.5076,24.4542,24.5076,30100.0
2014-07-02 13:00:00,27.58,27.6,27.56,27.56,31500.0,24.5076,24.5253,24.4898,24.4898,31500.0
2014-07-02 13:05:00,27.56,27.57,27.55,27.55,31900.0,24.4898,24.4987,24.4809,24.4809,31900.0
2014-07-02 13:10:00,27.55,27.59,27.55,27.59,20500.0,24.4809,24.5164,24.4809,24.5164,20500.0
2014-07-02 13:15:00,27.58,27.64,27.58,27.64,68900.0,24.5076,24.5609,24.5076,24.5609,68900.0
2014-07-02 13:20:00,27.64,27.65,27.61,27.61,36000.0,24.5609,24.5698,24.5342,24.5342,36000.0
2014-07-02 13:25:00,27.6,27.62,27.58,27.61,27000.0,24.5253,24.5431,24.5076,24.5342,27000.0
2014-07-02 13:30:00,27.6,27.62,27.58,27.61,71900.0,24.5253,24.5431,24.5076,24.5342,71900.0
2014-07-02 13:35:00,27.61,27.62,27.59,27.6,37500.0,24.5342,24.5431,24.5164,24.5253,37500.0
2014-07-02 13:40:00,27.6,27.61,27.58,27.59,60100.0,24.5253,24.5342,24.5076,24.5164,60100.0
2014-07-02 13:45:00,27.59,27.6,27.57,27.6,29600.0,24.5164,24.5253,24.4987,24.5253,29600.0
2014-07-02 13:50:00,27.6,27.62,27.59,27.62,41500.0,24.5253,24.5431,24.5164,24.5431,41500.0
2014-07-02 13:55:00,27.62,27.62,27.61,27.62,22600.0,24.5431,24.5431,24.5342,24.5431,22600.0
2014-07-02 14:00:00,27.61,27.63,27.58,27.59,41800.0,24.5342,24.552,24.5076,24.5164,41800.0
2014-07-02 14:05:00,27.58,27.59,27.54,27.54,106300.0,24.5076,24.5164,24.472,24.472,106300.0
2014-07-02 14:10:00,27.53,27.55,27.53,27.53,36100.0,24.4631,24.4809,24.4631,24.4631,36100.0
2014-07-02 14:15:00,27.52,27.53,27.5,27.5,29700.0,24.4542,24.4631,24.4365,24.4365,29700.0
2014-07-02 14:20:00,27.5,27.52,27.5,27.51,30300.0,24.4365,24.4542,24.4365,24.4454,30300.0
2014-07-02 14:25:00,27.51,27.55,27.51,27.54,61600.0,24.4454,24.4809,24.4454,24.472,61600.0
2014-07-02 14:30:00,27.55,27.58,27.54,27.58,33000.0,24.4809,24.5076,24.472,24.5076,33000.0
2014-07-02 14:35:00,27.58,27.58,27.54,27.54,55800.0,24.5076,24.5076,24.472,24.472,55800.0
2014-07-02 14:40:00,27.54,27.55,27.54,27.54,29700.0,24.472,24.4809,24.472,24.472,29700.0
2014-07-02 14:45:00,27.54,27.54,27.52,27.53,23900.0,24.472,24.472,24.4542,24.4631,23900.0
2014-07-02 14:50:00,27.53,27.54,27.52,27.54,49400.0,24.4631,24.472,24.4542,24.472,49400.0
2014-07-02 14:55:00,27.54,27.55,27.52,27.55,41200.0,24.472,24.4809,24.4542,24.4809,41200.0
2014-07-02 15:00:00,27.55,27.58,27.55,27.57,68600.0,24.4809,24.5076,24.4809,24.4987,68600.0
2014-07-02 15:05:00,27.57,27.58,27.54,27.55,49100.0,24.4987,24.5076,24.472,24.4809,49100.0
2014-07-02 15:10:00,27.54,27.59,27.54,27.59,46900.0,24.472,24.5164,24.472,24.5164,46900.0
2014-07-02 15:15:00,27.59,27.59,27.58,27.59,15700.0,24.5164,24.5164,24.5076,24.5164,15700.0
2014-07-02 15:20:00,27.59,27.59,27.54,27.55,52300.0,24.5164,24.5164,24.472,24.4809,52300.0
2014-07-02 15:25:00,27.55,27.56,27.54,27.56,49800.0,24.4809,24.4898,24.472,24.4898,49800.0
2014-07-02 15:30:00,27.56,27.58,27.55,27.56,79200.0,24.4898,24.5076,24.4809,24.4898,79200.0
2014-07-02 15:35:00,27.56,27.57,27.52,27.52,105800.0,24.4898,24.4987,24.4542,24.4542,105800.0
2014-07-02 15:40:00,27.52,27.53,27.47,27.5,370300.0,24.4542,24.4631,24.4098,24.4365,370300.0
2014-07-02 15:45:00,27.5,27.51,27.48,27.48,265700.0,24.4365,24.4454,24.4187,24.4187,265700.0
2014-07-02 15:50:00,27.48,27.49,27.42,27.44,414500.0,24.4187,24.4276,24.3654,24.3831,414500.0
2014-07-02 15:55:00,27.45,27.46,27.43,27.46,399300.0,24.392,24.4009,24.3743,24.4009,399300.0
2014-07-03 09:30:00,27.59,27.73,27.55,27.65,173400.0,24.5164,24.6408,24.4809,24.5698,173400.0
2014-07-03 09:35:00,27.66,27.72,27.63,27.71,80100.0,24.5786,24.632,24.552,24.6231,80100.0
2014-07-03 09:40:00,27.71,27.78,27.71,27.73,98200.0,24.6231,24.6853,24.6231,24.6408,98200.0
2014-07-03 09:45:00,27.74,27.75,27.62,27.64,60800.0,24.6497,24.6586,24.5431,24.5609,60800.0
2014-07-03 09:50:00,27.63,27.67,27.57,27.57,62300.0,24.552,24.5875,24.4987,24.4987,62300.0
2014-07-03 09:55:00,27.56,27.61,27.56,27.6,77700.0,24.4898,24.5342,24.4898,24.5253,77700.0
2014-07-03 10:00:00,27.6,27.64,27.57,27.64,68800.0,24.5253,24.5609,24.4987,24.5609,68800.0
2014-07-03 10:05:00,27.64,27.69,27.64,27.66,57900.0,24.5609,24.6053,24.5609,24.5786,57900.0
2014-07-03 10:10:00,27.66,27.67,27.62,27.62,39200.0,24.5786,24.5875,24.5431,24.5431,39200.0
2014-07-03 10:15:00,27.62,27.66,27.6,27.65,71600.0,24.5431,24.5786,24.5253,24.5698,71600.0
2014-07-03 10:20:00,27.66,27.68,27.65,27.66,52000.0,24.5786,24.5964,24.5698,24.5786,52000.0
2014-07-03 10:25:00,27.67,27.67,27.62,27.65,59200.0,24.5875,24.5875,24.5431,24.5698,59200.0
2014-07-03 10:30:00,27.65,27.65,27.62,27.62,31100.0,24.5698,24.5698,24.5431,24.5431,31100.0
2014-07-03 10:35:00,27.62,27.62,27.6,27.61,17100.0,24.5431,24.5431,24.5253,24.5342,17100.0
2014-07-03 10:40:00,27.61,27.65,27.61,27.65,46000.0,24.5342,24.5698,24.5342,24.5698,46000.0
2014-07-03 10:45:00,27.64,27.72,27.64,27.72,70200.0,24.5609,24.632,24.5609,24.632,70200.0
2014-07-03 10:50:00,27.72,27.72,27.7,27.72,51800.0,24.632,24.632,24.6142,24.632,51800.0
2014-07-03 10:55:00,27.71,27.72,27.64,27.66,74000.0,24.6231,24.632,24.5609,24.5786,74000.0
2014-07-03 11:00:00,27.66,27.69,27.64,27.68,34600.0,24.5786,24.6053,24.5609,24.5964,34600.0
2014-07-03 11:05:00,27.68,27.7,27.66,27.69,44900.0,24.5964,24.6142,24.5786,24.6053,44900.0
2014-07-03 11:10:00,27.68,27.69,27.65,27.67,28600.0,24.5964,24.6053,24.5698,24.5875,28600.0
2014-07-03 11:15:00,27.66,27.67,27.63,27.63,28400.0,24.5786,24.5875,24.552,24.552,28400.0
2014-07-03 11:20:00,27.64,27.66,27.63,27.66,40800.0,24.5609,24.5786,24.552,24.5786,40800.0
2014-07-03 11:25:00,27.66,27.69,27.66,27.67,35700.0,24.5786,24.6053,24.5786,24.5875,35700.0
2014-07-03 11:30:00,27.68,27.68,27.66,27.66,23600.0,24.5964,24.5964,24.5786,24.5786,23600.0
2014-07-03 11:35:00,27.66,27.69,27.64,27.69,59200.0,24.5786,24.6053,24.5609,24.6053,59200.0
2014-07-03 11:40:00,27.69,27.69,27.65,27.67,56300.0,24.6053,24.6053,24.5698,24.5875,56300.0
2014-07-03 11:45:00,27.68,27.69,27.67,27.69,46400.0,24.5964,24.6053,24.5875,24.6053,46400.0
2014-07-03 11:50:00,27.69,27.73,27.69,27.73,30300.0,24.6053,24.6408,24.6053,24.6408,30300.0
2014-07-03 11:55:00,27.73,27.73,27.69,27.69,45400.0,24.6408,24.6408,24.6053,24.6053,45400.0
2014-07-03 12:00:00,27.69,27.73,27.69,27.73,61400.0,24.6053,24.6408,24.6053,24.6408,61400.0
2014-07-03 12:05:00,27.73,27.73,27.7,27.7,31100.0,24.6408,24.6408,24.6142,24.6142,31100.0
2014-07-03 12:10:00,27.71,27.74,27.7,27.73,90000.0,24.6231,24.6497,24.6142,24.6408,90000.0
2014-07-03 12:15:00,27.72,27.73,27.7,27.7,25000.0,24.632,24.6408,24.6142,24.6142,25000.0
2014-07-03 12:20:00,27.7,27.71,27.68,27.69,34400.0,24.6142,24.6231,24.5964,24.6053,34400.0
2014-07-03 12:25:00,27.68,27.69,27.66,27.69,81900.0,24.5964,24.6053,24.5786,24.6053,81900.0
2014-07-03 12:30:00,27.69,27.73,27.68,27.73,67600.0,24.6053,24.6408,24.5964,24.6408,67600.0
2014-07-03 12:35:00,27.73,27.74,27.71,27.71,57100.0,24.6408,24.6497,24.6231,24.6231,57100.0
2014-07-03 12:40:00,27.71,27.72,27.7,27.71,43100.0,24.6231,24.632,24.6142,24.6231,43100.0
2014-07-03 12:45:00,27.71,27.73,27.71,27.71,84700.0,24.6231,24.6408,24.6231,24.6231,84700.0
2014-07-03 12:50:00,27.71,27.75,27.71,27.74,106200.0,24.6231,24.6586,24.6231,24.6497,106200.0
2014-07-03 12:55:00,27.75,27.75,27.69,27.69,194400.0,24.6586,24.6586,24.6053,24.6053,194400.0
2014-07-07 09:30:00,27.68,27.71,27.56,27.6,133000.0,24.5964,24.6231,24.4898,24.5253,133000.0
2014-07-07 09:35:00,27.57,27.63,27.57,27.61,39900.0,24.4987,24.552,24.4987,24.5342,39900.0
2014-07-07 09:40:00,27.61,27.64,27.53,27.61,75400.0,24.5342,24.5609,24.4631,24.5342,75400.0
2014-07-07 09:45:00,27.61,27.61,27.56,27.57,69200.0,24.5342,24.5342,24.4898,24.4987,69200.0
2014-07-07 09:50:00,27.56,27.56,27.5,27.53,61500.0,24.4898,24.4898,24.4365,24.4631,61500.0
2014-07-07 09:55:00,27.52,27.52,27.44,27.47,113100.0,24.4542,24.4542,24.3831,24.4098,113100.0
2014-07-07 10:00:00,27.46,27.53,27.45,27.53,60300.0,24.4009,24.4631,24.392,24.4631,60300.0
2014-07-07 10:05:00,27.51,27.53,27.42,27.45,107700.0,24.4454,24.4631,24.3654,24.392,107700.0
2014-07-07 10:10:00,27.46,27.53,27.46,27.52,90400.0,24.4009,24.4631,24.4009,24.4542,90400.0
2014-07-07 10:15:00,27.52,27.52,27.47,27.5,106000.0,24.4542,24.4542,24.4098,24.4365,106000.0
2014-07-07 10:20:00,27.5,27.54,27.5,27.53,46000.0,24.4365,24.472,24.4365,24.4631,46000.0
2014-07-07 10:25:00,27.53,27.55,27.5,27.52,70300.0,24.4631,24.4809,24.4365,24.4542,70300.0
2014-07-07 10:30:00,27.52,27.54,27.5,27.54,50700.0,24.4542,24.472,24.4365,24.472,50700.0
2014-07-07 10:35:00,27.53,27.54,27.51,27.51,38200.0,24.4631,24.472,24.4454,24.4454,38200.0
2014-07-07 10:40:00,27.5,27.55,27.5,27.55,46400.0,24.4365,24.4809,24.4365,24.4809,46400.0
2014-07-07 10:45:00,27.54,27.54,27.51,27.54,29800.0,24.472,24.472,24.4454,24.472,29800.0
2014-07-07 10:50:00,27.54,27.55,27.51,27.52,64100.0,24.472,24.4809,24.4454,24.4542,64100.0
2014-07-07 10:55:00,27.52,27.52,27.45,27.48,89600.0,24.4542,24.4542,24.392,24.4187,89600.0
2014-07-07 11:00:00,27.48,27.49,27.4,27.44,76200.0,24.4187,24.4276,24.3476,24.3831,76200.0
2014-07-07 11:05:00,27.44,27.45,27.41,27.41,44000.0,24.3831,24.392,24.3565,24.3565,44000.0
2014-07-07 11:10:00,27.4,27.46,27.4,27.42,40500.0,24.3476,24.4009,24.3476,24.3654,40500.0
2014-07-07 11:15:00,27.43,27.46,27.42,27.45,46500.0,24.3743,24.4009,24.3654,24.392,46500.0
2014-07-07 11:20:00,27.45,27.45,27.39,27.44,54400.0,24.392,24.392,24.3387,24.3831,54400.0
2014-07-07 11:25:00,27.44,27.47,27.44,27.46,37600.0,24.3831,24.4098,24.3831,24.4009,37600.0
2014-07-07 11:30:00,27.45,27.51,27.44,27.49,51300.0,24.392,24.4454,24.3831,24.4276,51300.0
2014-07-07 11:35:00,27.5,27.52,27.49,27.5,28900.0,24.4365,24.4542,24.4276,24.4365,28900.0
2014-07-07 11:40:00,27.5,27.51,27.46,27.48,36100.0,24.4365,24.4454,24.4009,24.4187,36100.0
2014-07-07 11:45:00,27.48,27.49,27.46,27.47,17000.0,24.4187,24.4276,24.4009,24.4098,17000.0
2014-07-07 11:50:00,27.46,27.47,27.45,27.45,31300.0,24.4009,24.4098,24.392,24.392,31300.0
2014-07-07 11:55:00,27.45,27.46,27.44,27.44,35400.0,24.392,24.4009,24.3831,24.3831,35400.0
2014-07-07 12:00:00,27.45,27.47,27.44,27.46,84800.0,24.392,24.4098,24.3831,24.4009,84800.0
2014-07-07 12:05:00,27.47,27.47,27.44,27.45,21400.0,24.4098,24.4098,24.3831,24.392,21400.0
2014-07-07 12:10:00,27.45,27.46,27.42,27.42,27400.0,24.392,24.4009,24.3654,24.3654,27400.0
2014-07-07 12:15:00,27.43,27.43,27.41,27.41,32200.0,24.3743,24.3743,24.3565,24.3565,32200.0
2014-07-07 12:20:00,27.41,27.42,27.4,27.4,26000.0,24.3565,24.3654,24.3476,24.3476,26000.0
2014-07-07 12:25:00,27.4,27.4,27.36,27.36,43800.0,24.3476,24.3476,24.3121,24.3121,43800.0
2014-07-07 12:30:00,27.36,27.36,27.33,27.33,30600.0,24.3121,24.3121,24.2854,24.2854,30600.0
2014-07-07 12:35:00,27.33,27.34,27.32,27.34,40500.0,24.2854,24.2943,24.2765,24.2943,40500.0
2014-07-07 12:40:00,27.34,27.36,27.33,27.36,39300.0,24.2943,24.3121,24.2854,24.3121,39300.0
2014-07-07 12:45:00,27.36,27.36,27.3,27.3,35300.0,24.3121,24.3121,24.2587,24.2587,35300.0
2014-07-07 12:50:00,27.3,27.31,27.25,27.26,45600.0,24.2587,24.2676,24.2143,24.2232,45600.0
2014-07-07 12:55:00,27.26,27.28,27.25,27.26,42800.0,24.2232,24.241,24.2143,24.2232,42800.0
2014-07-07 13:00:00,27.26,27.27,27.21,27.22,72600.0,24.2232,24.2321,24.1788,24.1877,72600.0
2014-07-07 13:05:00,27.23,27.25,27.21,27.24,66200.0,24.1965,24.2143,24.1788,24.2054,66200.0
2014-07-07 13:10:00,27.23,27.23,27.16,27.19,141400.0,24.1965,24.1965,24.1343,24.161,141400.0
2014-07-07 13:15:00,27.19,27.23,27.14,27.17,93700.0,24.161,24.1965,24.1166,24.1432,93700.0
2014-07-07 13:20:00,27.17,27.18,27.11,27.16,118600.0,24.1432,24.1521,24.0899,24.1343,118600.0
2014-07-07 13:25:00,27.16,27.18,27.12,27.18,50200.0,24.1343,24.1521,24.0988,24.1521,50200.0
2014-07-07 13:30:00,27.18,27.29,27.18,27.28,91500.0,24.1521,24.2499,24.1521,24.241,91500.0
2014-07-07 13:35:00,27.28,27.28,27.24,27.25,38900.0,24.241,24.241,24.2054,24.2143,38900.0
2014-07-07 13:40:00,27.25,27.34,27.25,27.31,47300.0,24.2143,24.2943,24.2143,24.2676,47300.0
2014-07-07 13:45:00,27.3,27.31,27.29,27.3,24100.0,24.2587,24.2676,24.2499,24.2587,24100.0
2014-07-07 13:50:00,27.3,27.33,27.27,27.32,37000.0,24.2587,24.2854,24.2321,24.2765,37000.0
2014-07-07 13:55:00,27.32,27.32,27.27,27.29,42900.0,24.2765,24.2765,24.2321,24.2499,42900.0
2014-07-07 14:00:00,27.3,27.3,27.25,27.25,45900.0,24.2587,24.2587,24.2143,24.2143,45900.0
2014-07-07 14:05:00,27.26,27.28,27.25,27.27,25600.0,24.2232,24.241,24.2143,24.2321,25600.0
2014-07-07 14:10:00,27.28,27.3,27.27,27.27,35800.0,24.241,24.2587,24.2321,24.2321,35800.0
2014-07-07 14:15:00,27.27,27.28,27.25,27.27,49500.0,24.2321,24.241,24.2143,24.2321,49500.0
2014-07-07 14:20:00,27.27,27.28,27.25,27.25,22100.0,24.2321,24.241,24.2143,24.2143,22100.0
2014-07-07 14:25:00,27.25,27.26,27.23,27.24,49400.0,24.2143,24.2232,24.1965,24.2054,49400.0
2014-07-07 14:30:00,27.24,27.24,27.15,27.15,140900.0,24.2054,24.2054,24.1255,24.1255,140900.0
2014-07-07 14:35:00,27.16,27.17,27.12,27.13,38000.0,24.1343,24.1432,24.0988,24.1077,38000.0
2014-07-07 14:40:00,27.13,27.15,27.12,27.12,65500.0,24.1077,24.1255,24.0988,24.0988,65500.0
2014-07-07 14:45:00,27.12,27.14,27.11,27.14,58600.0,24.0988,24.1166,24.0899,24.1166,58600.0
2014-07-07 14:50:00,27.15,27.16,27.13,27.14,39000.0,24.1255,24.1343,24.1077,24.1166,39000.0
2014-07-07 14:55:00,27.14,27.14,27.11,27.13,40600.0,24.1166,24.1166,24.0899,24.1077,40600.0
2014-07-07 15:00:00,27.13,27.13,27.11,27.11,58800.0,24.1077,24.1077,24.0899,24.0899,58800.0
2014-07-07 15:05:00,27.11,27.12,27.09,27.09,71800.0,24.0899,24.0988,24.0721,24.0721,71800.0
2014-07-07 15:10:00,27.1,27.1,27.08,27.1,67500.0,24.081,24.081,24.0633,24.081,67500.0
2014-07-07 15:15:00,27.1,27.12,27.09,27.11,80300.0,24.081,24.0988,24.0721,24.0899,80300.0
2014-07-07 15:20:00,27.1,27.14,27.1,27.14,128500.0,24.081,24.1166,24.081,24.1166,128500.0
2014-07-07 15:25:00,27.14,27.16,27.13,27.16,32700.0,24.1166,24.1343,24.1077,24.1343,32700.0
2014-07-07 15:30:00,27.15,27.16,27.14,27.14,40000.0,24.1255,24.1343,24.1166,24.1166,40000.0
2014-07-07 15:35:00,27.14,27.15,27.14,27.14,22300.0,24.1166,24.1255,24.1166,24.1166,22300.0
2014-07-07 15:40:00,27.14,27.15,27.14,27.15,41900.0,24.1166,24.1255,24.1166,24.1255,41900.0
2014-07-07 15:45:00,27.14,27.15,27.12,27.12,155800.0,24.1166,24.1255,24.0988,24.0988,155800.0
2014-07-07 15:50:00,27.13,27.15,27.1,27.1,289700.0,24.1077,24.1255,24.081,24.081,289700.0
2014-07-07 15:55:00,27.11,27.17,27.1,27.16,532200.0,24.0899,24.1432,24.081,24.1343,532200.0
2014-07-08 09:30:00,26.88,26.88,26.39,26.41,498000.0,23.8855,23.8855,23.4501,23.4679,498000.0
2014-07-08 09:35:00,26.41,26.44,26.18,26.21,464200.0,23.4679,23.4946,23.2635,23.2902,464200.0
2014-07-08 09:40:00,26.21,26.23,25.86,25.93,672500.0,23.2902,23.3079,22.9792,23.0414,672500.0
2014-07-08 09:45:00,25.93,26.14,25.92,25.97,521900.0,23.0414,23.228,23.0325,23.0769,521900.0
2014-07-08 09:50:00,25.96,26.06,25.92,25.92,189100.0,23.068,23.1569,23.0325,23.0325,189100.0
2014-07-08 09:55:00,25.92,26.05,25.92,26.03,273100.0,23.0325,23.148,23.0325,23.1302,273100.0
2014-07-08 10:00:00,26.03,26.12,25.96,25.97,357900.0,23.1302,23.2102,23.068,23.0769,357900.0
2014-07-08 10:05:00,25.97,26.04,25.92,26.03,243000.0,23.0769,23.1391,23.0325,23.1302,243000.0
2014-07-08 10:10:00,26.03,26.04,25.95,26.02,268600.0,23.1302,23.1391,23.0591,23.1213,268600.0
2014-07-08 10:15:00,26.02,26.1,26.01,26.09,174900.0,23.1213,23.1924,23.1125,23.1835,174900.0
2014-07-08 10:20:00,26.08,26.1,25.97,25.98,342200.0,23.1747,23.1924,23.0769,23.0858,342200.0
2014-07-08 10:25:00,25.98,26.06,25.96,26.06,183800.0,23.0858,23.1569,23.068,23.1569,183800.0
2014-07-08 10:30:00,26.05,26.12,26.0,26.02,182600.0,23.148,23.2102,23.1036,23.1213,182600.0
2014-07-08 10:35:00,26.02,26.04,25.98,26.01,155700.0,23.1213,23.1391,23.0858,23.1125,155700.0
2014-07-08 10:40:00,26.01,26.03,25.99,26.01,164700.0,23.1125,23.1302,23.0947,23.1125,164700.0
2014-07-08 10:45:00,26.01,26.24,25.99,26.23,227400.0,23.1125,23.3168,23.0947,23.3079,227400.0
2014-07-08 10:50:00,26.24,26.24,26.16,26.2,135800.0,23.3168,23.3168,23.2457,23.2813,135800.0
2014-07-08 10:55:00,26.19,26.3,26.18,26.23,239700.0,23.2724,23.3701,23.2635,23.3079,239700.0
2014-07-08 11:00:00,26.24,26.24,26.06,26.14,183300.0,23.3168,23.3168,23.1569,23.228,183300.0
2014-07-08 11:05:00,26.14,26.21,26.1,26.2,155000.0,23.228,23.2902,23.1924,23.2813,155000.0
2014-07-08 11:10:00,26.2,26.28,26.19,26.25,104800.0,23.2813,23.3524,23.2724,23.3257,104800.0
2014-07-08 11:15:00,26.25,26.27,26.22,26.24,99000.0,23.3257,23.3435,23.2991,23.3168,99000.0
2014-07-08 11:20:00,26.24,26.26,26.18,26.19,110100.0,23.3168,23.3346,23.2635,23.2724,110100.0
2014-07-08 11:25:00,26.2,26.2,26.15,26.2,130800.0,23.2813,23.2813,23.2369,23.2813,130800.0
2014-07-08 11:30:00,26.18,26.23,26.17,26.19,92600.0,23.2635,23.3079,23.2546,23.2724,92600.0
2014-07-08 11:35:00,26.2,26.21,26.18,26.19,91400.0,23.2813,23.2902,23.2635,23.2724,91400.0
2014-07-08 11:40:00,26.19,26.19,26.13,26.14,103400.0,23.2724,23.2724,23.2191,23.228,103400.0
2014-07-08 11:45:00,26.14,26.21,26.13,26.21,131200.0,23.228,23.2902,23.2191,23.2902,131200.0
2014-07-08 11:50:00,26.2,26.21,26.16,26.16,97400.0,23.2813,23.2902,23.2457,23.2457,97400.0
2014-07-08 11:55:00,26.16,26.21,26.15,26.21,63900.0,23.2457,23.2902,23.2369,23.2902,63900.0
2014-07-08 12:00:00,26.21,26.21,26.14,26.16,110400.0,23.2902,23.2902,23.228,23.2457,110400.0
2014-07-08 12:05:00,26.16,26.17,26.15,26.16,35300.0,23.2457,23.2546,23.2369,23.2457,35300.0
2014-07-08 12:10:00,26.16,26.17,26.13,26.15,66600.0,23.2457,23.2546,23.2191,23.2369,66600.0
2014-07-08 12:15:00,26.15,26.34,26.14,26.31,148600.0,23.2369,23.4057,23.228,23.379,148600.0
2014-07-08 12:20:00,26.31,26.38,26.3,26.38,62700.0,23.379,23.4412,23.3701,23.4412,62700.0
2014-07-08 12:25:00,26.38,26.5,26.38,26.46,132400.0,23.4412,23.5479,23.4412,23.5123,132400.0
2014-07-08 12:30:00,26.47,26.58,26.46,26.56,100000.0,23.5212,23.619,23.5123,23.6012,100000.0
2014-07-08 12:35:00,26.56,26.59,26.46,26.51,79800.0,23.6012,23.6278,23.5123,23.5568,79800.0
2014-07-08 12:40:00,26.51,26.63,26.5,26.61,162800.0,23.5568,23.6634,23.5479,23.6456,162800.0
2014-07-08 12:45:00,26.61,26.62,26.55,26.57,81600.0,23.6456,23.6545,23.5923,23.6101,81600.0
2014-07-08 12:50:00,26.57,26.63,26.56,26.56,51800.0,23.6101,23.6634,23.6012,23.6012,51800.0
2014-07-08 12:55:00,26.56,26.58,26.53,26.55,35100.0,23.6012,23.619,23.5745,23.5923,35100.0
2014-07-08 13:00:00,26.56,26.67,26.56,26.65,53600.0,23.6012,23.6989,23.6012,23.6812,53600.0
2014-07-08 13:05:00,26.65,26.72,26.62,26.71,62800.0,23.6812,23.7434,23.6545,23.7345,62800.0
2014-07-08 13:10:00,26.71,26.74,26.71,26.72,69300.0,23.7345,23.7611,23.7345,23.7434,69300.0
2014-07-08 13:15:00,26.71,26.79,26.69,26.79,58200.0,23.7345,23.8056,23.7167,23.8056,58200.0
2014-07-08 13:20:00,26.78,26.84,26.78,26.81,143400.0,23.7967,23.85,23.7967,23.8233,143400.0
2014-07-08 13:25:00,26.82,26.82,26.72,26.72,59400.0,23.8322,23.8322,23.7434,23.7434,59400.0
2014-07-08 13:30:00,26.72,26.77,26.72,26.75,44900.0,23.7434,23.7878,23.7434,23.77,44900.0
2014-07-08 13:35:00,26.76,26.8,26.72,26.8,145600.0,23.7789,23.8144,23.7434,23.8144,145600.0
2014-07-08 13:40:00,26.8,26.84,26.8,26.81,149800.0,23.8144,23.85,23.8144,23.8233,149800.0
2014-07-08 13:45:00,26.8,26.83,26.75,26.75,82200.0,23.8144,23.8411,23.77,23.77,82200.0
2014-07-08 13:50:00,26.75,26.8,26.75,26.79,86800.0,23.77,23.8144,23.77,23.8056,86800.0
2014-07-08 13:55:00,26.79,26.84,26.79,26.82,55800.0,23.8056,23.85,23.8056,23.8322,55800.0
2014-07-08 14:00:00,26.82,26.82,26.75,26.75,63900.0,23.8322,23.8322,23.77,23.77,63900.0
2014-07-08 14:05:00,26.76,26.76,26.63,26.63,116700.0,23.7789,23.7789,23.6634,23.6634,116700.0
2014-07-08 14:10:00,26.63,26.64,26.59,26.62,89400.0,23.6634,23.6723,23.6278,23.6545,89400.0
2014-07-08 14:15:00,26.62,26.64,26.58,26.6,56900.0,23.6545,23.6723,23.619,23.6367,56900.0
2014-07-08 14:20:00,26.6,26.62,26.56,26.62,49100.0,23.6367,23.6545,23.6012,23.6545,49100.0
2014-07-08 14:25:00,26.62,26.67,26.61,26.62,72700.0,23.6545,23.6989,23.6456,23.6545,72700.0
2014-07-08 14:30:00,26.62,26.64,26.58,26.59,70700.0,23.6545,23.6723,23.619,23.6278,70700.0
2014-07-08 14:35:00,26.59,26.6,26.54,26.57,96700.0,23.6278,23.6367,23.5834,23.6101,96700.0
2014-07-08 14:40:00,26.57,26.65,26.56,26.65,41400.0,23.6101,23.6812,23.6012,23.6812,41400.0
2014-07-08 14:45:00,26.65,26.65,26.59,26.59,66100.0,23.6812,23.6812,23.6278,23.6278,66100.0
2014-07-08 14:50:00,26.59,26.6,26.53,26.53,67800.0,23.6278,23.6367,23.5745,23.5745,67800.0
2014-07-08 14:55:00,26.53,26.61,26.52,26.59,83200.0,23.5745,23.6456,23.5656,23.6278,83200.0
2014-07-08 15:00:00,26.58,26.59,26.55,26.57,66900.0,23.619,23.6278,23.5923,23.6101,66900.0
2014-07-08 15:05:00,26.57,26.7,26.56,26.7,77500.0,23.6101,23.7256,23.6012,23.7256,77500.0
2014-07-08 15:10:00,26.7,26.7,26.63,26.66,138900.0,23.7256,23.7256,23.6634,23.69,138900.0
2014-07-08 15:15:00,26.66,26.67,26.65,26.65,69800.0,23.69,23.6989,23.6812,23.6812,69800.0
2014-07-08 15:20:00,26.66,26.67,26.65,26.67,60900.0,23.69,23.6989,23.6812,23.6989,60900.0
2014-07-08 15:25:00,26.66,26.68,26.61,26.62,167800.0,23.69,23.7078,23.6456,23.6545,167800.0
2014-07-08 15:30:00,26.64,26.67,26.63,26.67,62800.0,23.6723,23.6989,23.6634,23.6989,62800.0
2014-07-08 15:35:00,26.67,26.72,26.66,26.72,82500.0,23.6989,23.7434,23.69,23.7434,82500.0
2014-07-08 15:40:00,26.72,26.72,26.67,26.68,130800.0,23.7434,23.7434,23.6989,23.7078,130800.0
2014-07-08 15:45:00,26.68,26.68,26.63,26.67,243500.0,23.7078,23.7078,23.6634,23.6989,243500.0
2014-07-08 15:50:00,26.66,26.69,26.64,26.69,244200.0,23.69,23.7167,23.6723,23.7167,244200.0
2014-07-08 15:55:00,26.69,26.75,26.68,26.71,316700.0,23.7167,23.77,23.7078,23.7345,316700.0
2014-07-09 09:30:00,27.5,27.65,27.31,27.49,345600.0,24.4365,24.5698,24.2676,24.4276,345600.0
2014-07-09 09:35:00,27.5,27.54,27.42,27.49,185900.0,24.4365,24.472,24.3654,24.4276,185900.0
2014-07-09 09:40:00,27.49,27.59,27.35,27.36,322000.0,24.4276,24.5164,24.3032,24.3121,322000.0
2014-07-09 09:45:00,27.37,27.44,27.33,27.41,148400.0,24.3209,24.3831,24.2854,24.3565,148400.0
2014-07-09 09:50:00,27.42,27.45,27.25,27.28,174500.0,24.3654,24.392,24.2143,24.241,174500.0
2014-07-09 09:55:00,27.27,27.28,27.16,27.22,146400.0,24.2321,24.241,24.1343,24.1877,146400.0
2014-07-09 10:00:00,27.22,27.28,27.19,27.23,178200.0,24.1877,24.241,24.161,24.1965,178200.0
2014-07-09 10:05:00,27.24,27.31,27.23,27.25,94200.0,24.2054,24.2676,24.1965,24.2143,94200.0
2014-07-09 10:10:00,27.26,27.27,27.19,27.22,107800.0,24.2232,24.2321,24.161,24.1877,107800.0
2014-07-09 10:15:00,27.22,27.31,27.21,27.25,94600.0,24.1877,24.2676,24.1788,24.2143,94600.0
2014-07-09 10:20:00,27.25,27.3,27.21,27.3,89100.0,24.2143,24.2587,24.1788,24.2587,89100.0
2014-07-09 10:25:00,27.31,27.35,27.26,27.29,82500.0,24.2676,24.3032,24.2232,24.2499,82500.0
2014-07-09 10:30:00,27.28,27.28,27.22,27.23,74000.0,24.241,24.241,24.1877,24.1965,74000.0
2014-07-09 10:35:00,27.23,27.27,27.17,27.27,85000.0,24.1965,24.2321,24.1432,24.2321,85000.0
2014-07-09 10:40:00,27.26,27.34,27.23,27.34,52900.0,24.2232,24.2943,24.1965,24.2943,52900.0
2014-07-09 10:45:00,27.34,27.35,27.26,27.28,57400.0,24.2943,24.3032,24.2232,24.241,57400.0
2014-07-09 10:50:00,27.28,27.28,27.17,27.19,83400.0,24.241,24.241,24.1432,24.161,83400.0
2014-07-09 10:55:00,27.19,27.19,27.15,27.15,38500.0,24.161,24.161,24.1255,24.1255,38500.0
2014-07-09 11:00:00,27.15,27.16,27.07,27.08,81000.0,24.1255,24.1343,24.0544,24.0633,81000.0
2014-07-09 11:05:00,27.07,27.09,26.94,26.94,116200.0,24.0544,24.0721,23.9388,23.9388,116200.0
2014-07-09 11:10:00,26.94,27.0,26.88,26.99,146500.0,23.9388,23.9922,23.8855,23.9833,146500.0
2014-07-09 11:15:00,27.0,27.02,26.94,26.94,99200.0,23.9922,24.0099,23.9388,23.9388,99200.0
2014-07-09 11:20:00,26.93,26.95,26.92,26.93,72400.0,23.93,23.9477,23.9211,23.93,72400.0
2014-07-09 11:25:00,26.92,26.98,26.92,26.97,159600.0,23.9211,23.9744,23.9211,23.9655,159600.0
2014-07-09 11:30:00,26.97,26.97,26.92,26.94,142300.0,23.9655,23.9655,23.9211,23.9388,142300.0
2014-07-09 11:35:00,26.94,26.94,26.89,26.89,110900.0,23.9388,23.9388,23.8944,23.8944,110900.0
2014-07-09 11:40:00,26.9,26.91,26.84,26.86,85000.0,23.9033,23.9122,23.85,23.8678,85000.0
2014-07-09 11:45:00,26.86,26.88,26.85,26.88,67100.0,23.8678,23.8855,23.8589,23.8855,67100.0
2014-07-09 11:50:00,26.88,26.89,26.85,26.88,80800.0,23.8855,23.8944,23.8589,23.8855,80800.0
2014-07-09 11:55:00,26.88,26.92,26.88,26.91,67700.0,23.8855,23.9211,23.8855,23.9122,67700.0
2014-07-09 12:00:00,26.91,26.98,26.9,26.93,53300.0,23.9122,23.9744,23.9033,23.93,53300.0
2014-07-09 12:05:00,26.93,26.98,26.93,26.96,30200.0,23.93,23.9744,23.93,23.9566,30200.0
2014-07-09 12:10:00,26.96,26.99,26.96,26.97,24400.0,23.9566,23.9833,23.9566,23.9655,24400.0
2014-07-09 12:15:00,26.97,26.97,26.92,26.96,66300.0,23.9655,23.9655,23.9211,23.9566,66300.0
2014-07-09 12:20:00,26.95,26.98,26.94,26.98,32200.0,23.9477,23.9744,23.9388,23.9744,32200.0
2014-07-09 12:25:00,26.98,26.98,26.95,26.96,26600.0,23.9744,23.9744,23.9477,23.9566,26600.0
2014-07-09 12:30:00,26.96,26.98,26.91,26.91,37700.0,23.9566,23.9744,23.9122,23.9122,37700.0
2014-07-09 12:35:00,26.92,26.94,26.91,26.94,18000.0,23.9211,23.9388,23.9122,23.9388,18000.0
2014-07-09 12:40:00,26.93,26.96,26.93,26.94,22000.0,23.93,23.9566,23.93,23.9388,22000.0
2014-07-09 12:45:00,26.94,26.97,26.94,26.96,17000.0,23.9388,23.9655,23.9388,23.9566,17000.0
2014-07-09 12:50:00,26.97,26.97,26.95,26.96,18600.0,23.9655,23.9655,23.9477,23.9566,18600.0
2014-07-09 12:55:00,26.95,27.06,26.95,27.06,239000.0,23.9477,24.0455,23.9477,24.0455,239000.0
2014-07-09 13:00:00,27.05,27.09,27.05,27.09,104900.0,24.0366,24.0721,24.0366,24.0721,104900.0
2014-07-09 13:05:00,27.08,27.11,27.07,27.09,49200.0,24.0633,24.0899,24.0544,24.0721,49200.0
2014-07-09 13:10:00,27.09,27.15,27.07,27.14,69100.0,24.0721,24.1255,24.0544,24.1166,69100.0
2014-07-09 13:15:00,27.14,27.19,27.14,27.18,59900.0,24.1166,24.161,24.1166,24.1521,59900.0
2014-07-09 13:20:00,27.18,27.23,27.16,27.16,154800.0,24.1521,24.1965,24.1343,24.1343,154800.0
2014-07-09 13:25:00,27.17,27.21,27.16,27.2,46000.0,24.1432,24.1788,24.1343,24.1699,46000.0
2014-07-09 13:30:00,27.21,27.24,27.21,27.23,53600.0,24.1788,24.2054,24.1788,24.1965,53600.0
2014-07-09 13:35:00,27.23,27.26,27.23,27.26,55500.0,24.1965,24.2232,24.1965,24.2232,55500.0
2014-07-09 13:40:00,27.26,27.27,27.25,27.25,25800.0,24.2232,24.2321,24.2143,24.2143,25800.0
2014-07-09 13:45:00,27.25,27.25,27.21,27.23,58300.0,24.2143,24.2143,24.1788,24.1965,58300.0
2014-07-09 13:50:00,27.23,27.24,27.22,27.23,51600.0,24.1965,24.2054,24.1877,24.1965,51600.0
2014-07-09 13:55:00,27.23,27.23,27.22,27.23,38200.0,24.1965,24.1965,24.1877,24.1965,38200.0
2014-07-09 14:00:00,27.23,27.23,27.15,27.2,79500.0,24.1965,24.1965,24.1255,24.1699,79500.0
2014-07-09 14:05:00,27.19,27.2,27.13,27.17,47100.0,24.161,24.1699,24.1077,24.1432,47100.0
2014-07-09 14:10:00,27.17,27.18,27.15,27.16,45300.0,24.1432,24.1521,24.1255,24.1343,45300.0
2014-07-09 14:15:00,27.16,27.24,27.15,27.24,55500.0,24.1343,24.2054,24.1255,24.2054,55500.0
2014-07-09 14:20:00,27.24,27.25,27.21,27.21,61300.0,24.2054,24.2143,24.1788,24.1788,61300.0
2014-07-09 14:25:00,27.21,27.25,27.19,27.19,43800.0,24.1788,24.2143,24.161,24.161,43800.0
2014-07-09 14:30:00,27.19,27.2,27.17,27.18,43400.0,24.161,24.1699,24.1432,24.1521,43400.0
2014-07-09 14:35:00,27.18,27.19,27.14,27.15,51700.0,24.1521,24.161,24.1166,24.1255,51700.0
2014-07-09 14:40:00,27.15,27.18,27.15,27.17,67300.0,24.1255,24.1521,24.1255,24.1432,67300.0
2014-07-09 14:45:00,27.17,27.18,27.15,27.15,33700.0,24.1432,24.1521,24.1255,24.1255,33700.0
2014-07-09 14:50:00,27.14,27.16,27.14,27.16,54200.0,24.1166,24.1343,24.1166,24.1343,54200.0
2014-07-09 14:55:00,27.16,27.17,27.14,27.14,58200.0,24.1343,24.1432,24.1166,24.1166,58200.0
2014-07-09 15:00:00,27.15,27.17,27.14,27.17,69300.0,24.1255,24.1432,24.1166,24.1432,69300.0
2014-07-09 15:05:00,27.17,27.21,27.17,27.21,46500.0,24.1432,24.1788,24.1432,24.1788,46500.0
2014-07-09 15:10:00,27.21,27.23,27.2,27.2,58200.0,24.1788,24.1965,24.1699,24.1699,58200.0
2014-07-09 15:15:00,27.21,27.21,27.14,27.16,55100.0,24.1788,24.1788,24.1166,24.1343,55100.0
2014-07-09 15:20:00,27.16,27.17,27.14,27.14,91200.0,24.1343,24.1432,24.1166,24.1166,91200.0
2014-07-09 15:25:00,27.14,27.18,27.14,27.16,126900.0,24.1166,24.1521,24.1166,24.1343,126900.0
2014-07-09 15:30:00,27.17,27.18,27.15,27.18,150900.0,24.1432,24.1521,24.1255,24.1521,150900.0
2014-07-09 15:35:00,27.18,27.22,27.16,27.22,146500.0,24.1521,24.1877,24.1343,24.1877,146500.0
2014-07-09 15:40:00,27.22,27.22,27.2,27.21,133500.0,24.1877,24.1877,24.1699,24.1788,133500.0
2014-07-09 15:45:00,27.21,27.23,27.18,27.18,205600.0,24.1788,24.1965,24.1521,24.1521,205600.0
2014-07-09 15:50:00,27.18,27.22,27.17,27.2,367700.0,24.1521,24.1877,24.1432,24.1699,367700.0
2014-07-09 15:55:00,27.21,27.22,27.2,27.21,504400.0,24.1788,24.1877,24.1699,24.1788,504400.0
2014-07-10 09:30:00,27.01,27.21,26.93,27.21,405900.0,24.0011,24.1788,23.93,24.1788,405900.0
2014-07-10 09:35:00,27.21,27.33,27.16,27.19,335900.0,24.1788,24.2854,24.1343,24.161,335900.0
2014-07-10 09:40:00,27.19,27.25,27.1,27.11,236500.0,24.161,24.2143,24.081,24.0899,236500.0
2014-07-10 09:45:00,27.11,27.14,26.93,27.0,261500.0,24.0899,24.1166,23.93,23.9922,261500.0
2014-07-10 09:50:00,27.01,27.17,27.01,27.07,218900.0,24.0011,24.1432,24.0011,24.0544,218900.0
2014-07-10 09:55:00,27.06,27.16,27.05,27.08,174700.0,24.0455,24.1343,24.0366,24.0633,174700.0
2014-07-10 10:00:00,27.07,27.31,27.06,27.3,292900.0,24.0544,24.2676,24.0455,24.2587,292900.0
2014-07-10 10:05:00,27.3,27.4,27.25,27.29,200300.0,24.2587,24.3476,24.2143,24.2499,200300.0
2014-07-10 10:10:00,27.28,27.32,27.24,27.27,162400.0,24.241,24.2765,24.2054,24.2321,162400.0
2014-07-10 10:15:00,27.27,27.31,27.25,27.28,130200.0,24.2321,24.2676,24.2143,24.241,130200.0
2014-07-10 10:20:00,27.29,27.32,27.25,27.27,142200.0,24.2499,24.2765,24.2143,24.2321,142200.0
2014-07-10 10:25:00,27.27,27.28,27.18,27.26,197500.0,24.2321,24.241,24.1521,24.2232,197500.0
2014-07-10 10:30:00,27.26,27.26,27.18,27.23,73300.0,24.2232,24.2232,24.1521,24.1965,73300.0
2014-07-10 10:35:00,27.22,27.25,27.15,27.15,81300.0,24.1877,24.2143,24.1255,24.1255,81300.0
2014-07-10 10:40:00,27.15,27.17,27.13,27.16,99800.0,24.1255,24.1432,24.1077,24.1343,99800.0
2014-07-10 10:45:00,27.16,27.18,27.13,27.15,270800.0,24.1343,24.1521,24.1077,24.1255,270800.0
2014-07-10 10:50:00,27.14,27.19,27.13,27.14,76200.0,24.1166,24.161,24.1077,24.1166,76200.0
2014-07-10 10:55:00,27.14,27.17,27.02,27.17,232200.0,24.1166,24.1432,24.0099,24.1432,232200.0
2014-07-10 11:00:00,27.17,27.22,27.15,27.19,108200.0,24.1432,24.1877,24.1255,24.161,108200.0
2014-07-10 11:05:00,27.18,27.21,27.13,27.16,158700.0,24.1521,24.1788,24.1077,24.1343,158700.0
2014-07-10 11:10:00,27.16,27.23,27.16,27.2,82400.0,24.1343,24.1965,24.1343,24.1699,82400.0
2014-07-10 11:15:00,27.19,27.21,27.18,27.19,42000.0,24.161,24.1788,24.1521,24.161,42000.0
2014-07-10 11:20:00,27.19,27.2,27.15,27.15,40700.0,24.161,24.1699,24.1255,24.1255,40700.0
2014-07-10 11:25:00,27.15,27.19,27.15,27.17,43400.0,24.1255,24.161,24.1255,24.1432,43400.0
2014-07-10 11:30:00,27.17,27.19,27.14,27.16,44500.0,24.1432,24.161,24.1166,24.1343,44500.0
2014-07-10 11:35:00,27.17,27.21,27.17,27.21,53900.0,24.1432,24.1788,24.1432,24.1788,53900.0
2014-07-10 11:40:00,27.21,27.21,27.12,27.14,155600.0,24.1788,24.1788,24.0988,24.1166,155600.0
2014-07-10 11:45:00,27.14,27.14,27.09,27.1,34600.0,24.1166,24.1166,24.0721,24.081,34600.0
2014-07-10 11:50:00,27.11,27.16,27.11,27.12,37100.0,24.0899,24.1343,24.0899,24.0988,37100.0
2014-07-10 11:55:00,27.12,27.15,27.11,27.14,43100.0,24.0988,24.1255,24.0899,24.1166,43100.0
2014-07-10 12:00:00,27.14,27.14,27.1,27.14,46300.0,24.1166,24.1166,24.081,24.1166,46300.0
2014-07-10 12:05:00,27.14,27.15,27.12,27.14,63800.0,24.1166,24.1255,24.0988,24.1166,63800.0
2014-07-10 12:10:00,27.14,27.15,27.12,27.14,54000.0,24.1166,24.1255,24.0988,24.1166,54000.0
2014-07-10 12:15:00,27.14,27.2,27.14,27.19,74400.0,24.1166,24.1699,24.1166,24.161,74400.0
2014-07-10 12:20:00,27.2,27.21,27.18,27.21,53300.0,24.1699,24.1788,24.1521,24.1788,53300.0
2014-07-10 12:25:00,27.21,27.26,27.21,27.25,80600.0,24.1788,24.2232,24.1788,24.2143,80600.0
2014-07-10 12:30:00,27.26,27.27,27.2,27.2,38300.0,24.2232,24.2321,24.1699,24.1699,38300.0
2014-07-10 12:35:00,27.21,27.26,27.2,27.25,83800.0,24.1788,24.2232,24.1699,24.2143,83800.0
2014-07-10 12:40:00,27.25,27.26,27.24,27.26,66900.0,24.2143,24.2232,24.2054,24.2232,66900.0
2014-07-10 12:45:00,27.25,27.26,27.22,27.22,45700.0,24.2143,24.2232,24.1877,24.1877,45700.0
2014-07-10 12:50:00,27.22,27.22,27.2,27.2,22000.0,24.1877,24.1877,24.1699,24.1699,22000.0
2014-07-10 12:55:00,27.19,27.22,27.18,27.22,42800.0,24.161,24.1877,24.1521,24.1877,42800.0
2014-07-10 13:00:00,27.22,27.23,27.18,27.21,44400.0,24.1877,24.1965,24.1521,24.1788,44400.0
2014-07-10 13:05:00,27.21,27.23,27.21,27.22,30900.0,24.1788,24.1965,24.1788,24.1877,30900.0
2014-07-10 13:10:00,27.22,27.25,27.22,27.25,36600.0,24.1877,24.2143,24.1877,24.2143,36600.0
2014-07-10 13:15:00,27.24,27.31,27.24,27.31,65400.0,24.2054,24.2676,24.2054,24.2676,65400.0
2014-07-10 13:20:00,27.31,27.38,27.29,27.36,76700.0,24.2676,24.3298,24.2499,24.3121,76700.0
2014-07-10 13:25:00,27.37,27.38,27.35,27.37,39700.0,24.3209,24.3298,24.3032,24.3209,39700.0
2014-07-10 13:30:00,27.38,27.39,27.3,27.32,57400.0,24.3298,24.3387,24.2587,24.2765,57400.0
2014-07-10 13:35:00,27.32,27.42,27.32,27.42,53800.0,24.2765,24.3654,24.2765,24.3654,53800.0
2014-07-10 13:40:00,27.42,27.44,27.39,27.4,49900.0,24.3654,24.3831,24.3387,24.3476,49900.0
2014-07-10 13:45:00,27.4,27.42,27.4,27.41,27100.0,24.3476,24.3654,24.3476,24.3565,27100.0
2014-07-10 13:50:00,27.41,27.43,27.4,27.42,44200.0,24.3565,24.3743,24.3476,24.3654,44200.0
2014-07-10 13:55:00,27.42,27.42,27.37,27.37,110800.0,24.3654,24.3654,24.3209,24.3209,110800.0
2014-07-10 14:00:00,27.37,27.38,27.34,27.35,43200.0,24.3209,24.3298,24.2943,24.3032,43200.0
2014-07-10 14:05:00,27.36,27.36,27.28,27.3,43500.0,24.3121,24.3121,24.241,24.2587,43500.0
2014-07-10 14:10:00,27.3,27.3,27.27,27.28,49400.0,24.2587,24.2587,24.2321,24.241,49400.0
2014-07-10 14:15:00,27.28,27.33,27.26,27.27,58600.0,24.241,24.2854,24.2232,24.2321,58600.0
2014-07-10 14:20:00,27.27,27.33,27.27,27.3,43400.0,24.2321,24.2854,24.2321,24.2587,43400.0
2014-07-10 14:25:00,27.3,27.33,27.3,27.33,22800.0,24.2587,24.2854,24.2587,24.2854,22800.0
2014-07-10 14:30:00,27.33,27.34,27.26,27.26,64300.0,24.2854,24.2943,24.2232,24.2232,64300.0
2014-07-10 14:35:00,27.27,27.27,27.25,27.27,37700.0,24.2321,24.2321,24.2143,24.2321,37700.0
2014-07-10 14:40:00,27.28,27.29,27.24,27.25,177400.0,24.241,24.2499,24.2054,24.2143,177400.0
2014-07-10 14:45:00,27.24,27.26,27.19,27.19,67900.0,24.2054,24.2232,24.161,24.161,67900.0
2014-07-10 14:50:00,27.19,27.2,27.16,27.18,39700.0,24.161,24.1699,24.1343,24.1521,39700.0
2014-07-10 14:55:00,27.19,27.19,27.15,27.16,43600.0,24.161,24.161,24.1255,24.1343,43600.0
2014-07-10 15:00:00,27.16,27.17,27.14,27.14,45400.0,24.1343,24.1432,24.1166,24.1166,45400.0
2014-07-10 15:05:00,27.14,27.2,27.14,27.2,64100.0,24.1166,24.1699,24.1166,24.1699,64100.0
2014-07-10 15:10:00,27.2,27.21,27.18,27.18,70500.0,24.1699,24.1788,24.1521,24.1521,70500.0
2014-07-10 15:15:00,27.18,27.25,27.15,27.25,122600.0,24.1521,24.2143,24.1255,24.2143,122600.0
2014-07-10 15:20:00,27.25,27.26,27.22,27.26,155900.0,24.2143,24.2232,24.1877,24.2232,155900.0
2014-07-10 15:25:00,27.26,27.29,27.26,27.29,189000.0,24.2232,24.2499,24.2232,24.2499,189000.0
2014-07-10 15:30:00,27.29,27.29,27.26,27.28,138000.0,24.2499,24.2499,24.2232,24.241,138000.0
2014-07-10 15:35:00,27.29,27.29,27.26,27.26,269600.0,24.2499,24.2499,24.2232,24.2232,269600.0
2014-07-10 15:40:00,27.27,27.29,27.24,27.29,129400.0,24.2321,24.2499,24.2054,24.2499,129400.0
2014-07-10 15:45:00,27.29,27.29,27.25,27.28,235200.0,24.2499,24.2499,24.2143,24.241,235200.0
2014-07-10 15:50:00,27.28,27.29,27.25,27.27,253700.0,24.241,24.2499,24.2143,24.2321,253700.0
2014-07-10 15:55:00,27.27,27.28,27.24,27.26,205900.0,24.2321,24.241,24.2054,24.2232,205900.0
2014-07-11 09:30:00,27.34,27.61,27.29,27.6,150200.0,24.2943,24.5342,24.2499,24.5253,150200.0
2014-07-11 09:35:00,27.61,27.61,27.45,27.54,80900.0,24.5342,24.5342,24.392,24.472,80900.0
2014-07-11 09:40:00,27.54,27.62,27.5,27.55,128800.0,24.472,24.5431,24.4365,24.4809,128800.0
2014-07-11 09:45:00,27.55,27.55,27.46,27.54,93600.0,24.4809,24.4809,24.4009,24.472,93600.0
2014-07-11 09:50:00,27.54,27.57,27.48,27.48,96200.0,24.472,24.4987,24.4187,24.4187,96200.0
2014-07-11 09:55:00,27.49,27.52,27.42,27.42,52100.0,24.4276,24.4542,24.3654,24.3654,52100.0
2014-07-11 10:00:00,27.43,27.45,27.4,27.45,66100.0,24.3743,24.392,24.3476,24.392,66100.0
2014-07-11 10:05:00,27.44,27.51,27.42,27.45,71400.0,24.3831,24.4454,24.3654,24.392,71400.0
2014-07-11 10:10:00,27.46,27.51,27.43,27.51,69700.0,24.4009,24.4454,24.3743,24.4454,69700.0
2014-07-11 10:15:00,27.5,27.58,27.45,27.58,102600.0,24.4365,24.5076,24.392,24.5076,102600.0
2014-07-11 10:20:00,27.58,27.58,27.49,27.51,72800.0,24.5076,24.5076,24.4276,24.4454,72800.0
2014-07-11 10:25:00,27.5,27.51,27.45,27.46,47600.0,24.4365,24.4454,24.392,24.4009,47600.0
2014-07-11 10:30:00,27.46,27.51,27.44,27.45,87000.0,24.4009,24.4454,24.3831,24.392,87000.0
2014-07-11 10:35:00,27.45,27.49,27.43,27.45,42100.0,24.392,24.4276,24.3743,24.392,42100.0
2014-07-11 10:40:00,27.46,27.46,27.41,27.43,58900.0,24.4009,24.4009,24.3565,24.3743,58900.0
2014-07-11 10:45:00,27.42,27.46,27.41,27.42,31200.0,24.3654,24.4009,24.3565,24.3654,31200.0
2014-07-11 10:50:00,27.42,27.44,27.38,27.4,48800.0,24.3654,24.3831,24.3298,24.3476,48800.0
2014-07-11 10:55:00,27.39,27.39,27.35,27.37,32100.0,24.3387,24.3387,24.3032,24.3209,32100.0
2014-07-11 11:00:00,27.37,27.38,27.35,27.36,38900.0,24.3209,24.3298,24.3032,24.3121,38900.0
2014-07-11 11:05:00,27.36,27.43,27.34,27.41,111900.0,24.3121,24.3743,24.2943,24.3565,111900.0
2014-07-11 11:10:00,27.42,27.45,27.41,27.43,47300.0,24.3654,24.392,24.3565,24.3743,47300.0
2014-07-11 11:15:00,27.43,27.43,27.38,27.39,78100.0,24.3743,24.3743,24.3298,24.3387,78100.0
2014-07-11 11:20:00,27.39,27.39,27.31,27.34,76800.0,24.3387,24.3387,24.2676,24.2943,76800.0
2014-07-11 11:25:00,27.35,27.38,27.32,27.36,49400.0,24.3032,24.3298,24.2765,24.3121,49400.0
2014-07-11 11:30:00,27.37,27.4,27.33,27.34,39900.0,24.3209,24.3476,24.2854,24.2943,39900.0
2014-07-11 11:35:00,27.34,27.35,27.3,27.34,42500.0,24.2943,24.3032,24.2587,24.2943,42500.0
2014-07-11 11:40:00,27.34,27.35,27.33,27.34,53400.0,24.2943,24.3032,24.2854,24.2943,53400.0
2014-07-11 11:45:00,27.34,27.36,27.32,27.33,30200.0,24.2943,24.3121,24.2765,24.2854,30200.0
2014-07-11 11:50:00,27.33,27.34,27.31,27.34,36700.0,24.2854,24.2943,24.2676,24.2943,36700.0
2014-07-11 11:55:00,27.33,27.35,27.3,27.31,26300.0,24.2854,24.3032,24.2587,24.2676,26300.0
2014-07-11 12:00:00,27.31,27.32,27.3,27.31,43000.0,24.2676,24.2765,24.2587,24.2676,43000.0
2014-07-11 12:05:00,27.32,27.34,27.3,27.32,34700.0,24.2765,24.2943,24.2587,24.2765,34700.0
2014-07-11 12:10:00,27.32,27.37,27.31,27.36,70300.0,24.2765,24.3209,24.2676,24.3121,70300.0
2014-07-11 12:15:00,27.36,27.37,27.34,27.34,21700.0,24.3121,24.3209,24.2943,24.2943,21700.0
2014-07-11 12:20:00,27.34,27.35,27.27,27.28,111600.0,24.2943,24.3032,24.2321,24.241,111600.0
2014-07-11 12:25:00,27.28,27.3,27.26,27.28,34300.0,24.241,24.2587,24.2232,24.241,34300.0
2014-07-11 12:30:00,27.29,27.29,27.25,27.25,25900.0,24.2499,24.2499,24.2143,24.2143,25900.0
2014-07-11 12:35:00,27.26,27.29,27.25,27.28,25600.0,24.2232,24.2499,24.2143,24.241,25600.0
2014-07-11 12:40:00,27.29,27.31,27.28,27.29,30000.0,24.2499,24.2676,24.241,24.2499,30000.0
2014-07-11 12:45:00,27.28,27.29,27.27,27.27,16700.0,24.241,24.2499,24.2321,24.2321,16700.0
2014-07-11 12:50:00,27.27,27.29,27.24,27.29,29200.0,24.2321,24.2499,24.2054,24.2499,29200.0
2014-07-11 12:55:00,27.28,27.31,27.26,27.28,31100.0,24.241,24.2676,24.2232,24.241,31100.0
2014-07-11 13:00:00,27.29,27.32,27.28,27.28,19600.0,24.2499,24.2765,24.241,24.241,19600.0
2014-07-11 13:05:00,27.28,27.3,27.26,27.26,22900.0,24.241,24.2587,24.2232,24.2232,22900.0
2014-07-11 13:10:00,27.27,27.29,27.25,27.29,22400.0,24.2321,24.2499,24.2143,24.2499,22400.0
2014-07-11 13:15:00,27.29,27.37,27.29,27.36,63600.0,24.2499,24.3209,24.2499,24.3121,63600.0
2014-07-11 13:20:00,27.35,27.38,27.34,27.37,49600.0,24.3032,24.3298,24.2943,24.3209,49600.0
2014-07-11 13:25:00,27.36,27.42,27.35,27.39,77200.0,24.3121,24.3654,24.3032,24.3387,77200.0
2014-07-11 13:30:00,27.4,27.4,27.37,27.39,26700.0,24.3476,24.3476,24.3209,24.3387,26700.0
2014-07-11 13:35:00,27.38,27.42,27.37,27.41,62700.0,24.3298,24.3654,24.3209,24.3565,62700.0
2014-07-11 13:40:00,27.41,27.43,27.41,27.42,36700.0,24.3565,24.3743,24.3565,24.3654,36700.0
2014-07-11 13:45:00,27.42,27.42,27.38,27.38,44900.0,24.3654,24.3654,24.3298,24.3298,44900.0
2014-07-11 13:50:00,27.38,27.39,27.36,27.39,23100.0,24.3298,24.3387,24.3121,24.3387,23100.0
2014-07-11 13:55:00,27.38,27.39,27.38,27.38,19800.0,24.3298,24.3387,24.3298,24.3298,19800.0
2014-07-11 14:00:00,27.38,27.39,27.36,27.39,33500.0,24.3298,24.3387,24.3121,24.3387,33500.0
2014-07-11 14:05:00,27.39,27.4,27.39,27.4,22000.0,24.3387,24.3476,24.3387,24.3476,22000.0
2014-07-11 14:10:00,27.39,27.43,27.39,27.43,39400.0,24.3387,24.3743,24.3387,24.3743,39400.0
2014-07-11 14:15:00,27.43,27.45,27.42,27.45,22600.0,24.3743,24.392,24.3654,24.392,22600.0
2014-07-11 14:20:00,27.44,27.44,27.4,27.43,43000.0,24.3831,24.3831,24.3476,24.3743,43000.0
2014-07-11 14:25:00,27.42,27.45,27.42,27.43,21300.0,24.3654,24.392,24.3654,24.3743,21300.0
2014-07-11 14:30:00,27.42,27.44,27.41,27.43,53100.0,24.3654,24.3831,24.3565,24.3743,53100.0
2014-07-11 14:35:00,27.44,27.44,27.41,27.43,46200.0,24.3831,24.3831,24.3565,24.3743,46200.0
2014-07-11 14:40:00,27.43,27.43,27.41,27.41,42300.0,24.3743,24.3743,24.3565,24.3565,42300.0
2014-07-11 14:45:00,27.41,27.41,27.37,27.38,29100.0,24.3565,24.3565,24.3209,24.3298,29100.0
2014-07-11 14:50:00,27.38,27.38,27.32,27.32,36600.0,24.3298,24.3298,24.2765,24.2765,36600.0
2014-07-11 14:55:00,27.33,27.38,27.32,27.38,41100.0,24.2854,24.3298,24.2765,24.3298,41100.0
2014-07-11 15:00:00,27.38,27.38,27.34,27.35,73400.0,24.3298,24.3298,24.2943,24.3032,73400.0
2014-07-11 15:05:00,27.34,27.36,27.34,27.36,64000.0,24.2943,24.3121,24.2943,24.3121,64000.0
2014-07-11 15:10:00,27.35,27.36,27.35,27.35,12700.0,24.3032,24.3121,24.3032,24.3032,12700.0
2014-07-11 15:15:00,27.35,27.37,27.35,27.35,50900.0,24.3032,24.3209,24.3032,24.3032,50900.0
2014-07-11 15:20:00,27.36,27.37,27.36,27.36,30000.0,24.3121,24.3209,24.3121,24.3121,30000.0
2014-07-11 15:25:00,27.37,27.42,27.36,27.42,41800.0,24.3209,24.3654,24.3121,24.3654,41800.0
2014-07-11 15:30:00,27.42,27.42,27.38,27.39,73000.0,24.3654,24.3654,24.3298,24.3387,73000.0
2014-07-11 15:35:00,27.39,27.42,27.38,27.41,78600.0,24.3387,24.3654,24.3298,24.3565,78600.0
2014-07-11 15:40:00,27.41,27.43,27.4,27.43,47000.0,24.3565,24.3743,24.3476,24.3743,47000.0
2014-07-11 15:45:00,27.43,27.44,27.42,27.43,123000.0,24.3743,24.3831,24.3654,24.3743,123000.0
2014-07-11 15:50:00,27.44,27.44,27.41,27.41,114900.0,24.3831,24.3831,24.3565,24.3565,114900.0
2014-07-11 15:55:00,27.42,27.44,27.41,27.43,222800.0,24.3654,24.3831,24.3565,24.3743,222800.0
2014-07-14 09:30:00,27.57,27.62,27.47,27.49,119800.0,24.4987,24.5431,24.4098,24.4276,119800.0
2014-07-14 09:35:00,27.51,27.55,27.46,27.52,70800.0,24.4454,24.4809,24.4009,24.4542,70800.0
2014-07-14 09:40:00,27.54,27.65,27.54,27.62,78200.0,24.472,24.5698,24.472,24.5431,78200.0
2014-07-14 09:45:00,27.62,27.68,27.62,27.64,51800.0,24.5431,24.5964,24.5431,24.5609,51800.0
2014-07-14 09:50:00,27.63,27.69,27.56,27.69,65700.0,24.552,24.6053,24.4898,24.6053,65700.0
2014-07-14 09:55:00,27.7,27.7,27.64,27.68,101600.0,24.6142,24.6142,24.5609,24.5964,101600.0
2014-07-14 10:00:00,27.68,27.8,27.68,27.79,113500.0,24.5964,24.703,24.5964,24.6942,113500.0
2014-07-14 10:05:00,27.79,27.8,27.71,27.72,63900.0,24.6942,24.703,24.6231,24.632,63900.0
2014-07-14 10:10:00,27.72,27.8,27.71,27.79,59100.0,24.632,24.703,24.6231,24.6942,59100.0
2014-07-14 10:15:00,27.79,27.82,27.74,27.74,38600.0,24.6942,24.7208,24.6497,24.6497,38600.0
2014-07-14 10:20:00,27.75,27.77,27.72,27.73,39400.0,24.6586,24.6764,24.632,24.6408,39400.0
2014-07-14 10:25:00,27.73,27.8,27.71,27.77,71700.0,24.6408,24.703,24.6231,24.6764,71700.0
2014-07-14 10:30:00,27.78,27.79,27.75,27.77,26100.0,24.6853,24.6942,24.6586,24.6764,26100.0
2014-07-14 10:35:00,27.78,27.81,27.75,27.79,39100.0,24.6853,24.7119,24.6586,24.6942,39100.0
2014-07-14 10:40:00,27.78,27.81,27.76,27.79,26800.0,24.6853,24.7119,24.6675,24.6942,26800.0
2014-07-14 10:45:00,27.79,27.83,27.79,27.82,27900.0,24.6942,24.7297,24.6942,24.7208,27900.0
2014-07-14 10:50:00,27.82,27.83,27.81,27.82,49800.0,24.7208,24.7297,24.7119,24.7208,49800.0
2014-07-14 10:55:00,27.83,27.83,27.8,27.81,45600.0,24.7297,24.7297,24.703,24.7119,45600.0
2014-07-14 11:00:00,27.81,27.83,27.8,27.82,51400.0,24.7119,24.7297,24.703,24.7208,51400.0
2014-07-14 11:05:00,27.82,27.82,27.77,27.8,23900.0,24.7208,24.7208,24.6764,24.703,23900.0
2014-07-14 11:10:00,27.8,27.81,27.79,27.79,21500.0,24.703,24.7119,24.6942,24.6942,21500.0
2014-07-14 11:15:00,27.79,27.81,27.75,27.75,29400.0,24.6942,24.7119,24.6586,24.6586,29400.0
2014-07-14 11:20:00,27.76,27.8,27.75,27.79,16200.0,24.6675,24.703,24.6586,24.6942,16200.0
2014-07-14 11:25:00,27.78,27.78,27.74,27.75,28100.0,24.6853,24.6853,24.6497,24.6586,28100.0
2014-07-14 11:30:00,27.75,27.76,27.72,27.75,27000.0,24.6586,24.6675,24.632,24.6586,27000.0
2014-07-14 11:35:00,27.75,27.76,27.71,27.72,28500.0,24.6586,24.6675,24.6231,24.632,28500.0
2014-07-14 11:40:00,27.72,27.73,27.71,27.72,18200.0,24.632,24.6408,24.6231,24.632,18200.0
2014-07-14 11:45:00,27.73,27.74,27.71,27.71,25500.0,24.6408,24.6497,24.6231,24.6231,25500.0
2014-07-14 11:50:00,27.71,27.72,27.69,27.69,16100.0,24.6231,24.632,24.6053,24.6053,16100.0
2014-07-14 11:55:00,27.69,27.69,27.67,27.69,38700.0,24.6053,24.6053,24.5875,24.6053,38700.0
2014-07-14 12:00:00,27.68,27.71,27.67,27.69,17200.0,24.5964,24.6231,24.5875,24.6053,17200.0
2014-07-14 12:05:00,27.7,27.73,27.7,27.73,20200.0,24.6142,24.6408,24.6142,24.6408,20200.0
2014-07-14 12:10:00,27.72,27.74,27.71,27.73,22300.0,24.632,24.6497,24.6231,24.6408,22300.0
2014-07-14 12:15:00,27.73,27.73,27.69,27.71,29700.0,24.6408,24.6408,24.6053,24.6231,29700.0
2014-07-14 12:20:00,27.71,27.72,27.69,27.7,16900.0,24.6231,24.632,24.6053,24.6142,16900.0
2014-07-14 12:25:00,27.69,27.72,27.69,27.7,25200.0,24.6053,24.632,24.6053,24.6142,25200.0
2014-07-14 12:30:00,27.71,27.73,27.7,27.71,16100.0,24.6231,24.6408,24.6142,24.6231,16100.0
2014-07-14 12:35:00,27.7,27.71,27.67,27.68,66000.0,24.6142,24.6231,24.5875,24.5964,66000.0
2014-07-14 12:40:00,27.68,27.69,27.67,27.67,48600.0,24.5964,24.6053,24.5875,24.5875,48600.0
2014-07-14 12:45:00,27.68,27.69,27.66,27.67,14300.0,24.5964,24.6053,24.5786,24.5875,14300.0
2014-07-14 12:50:00,27.67,27.68,27.65,27.66,24600.0,24.5875,24.5964,24.5698,24.5786,24600.0
2014-07-14 12:55:00,27.66,27.68,27.66,27.66,26900.0,24.5786,24.5964,24.5786,24.5786,26900.0
2014-07-14 13:00:00,27.67,27.67,27.65,27.67,18300.0,24.5875,24.5875,24.5698,24.5875,18300.0
2014-07-14 13:05:00,27.67,27.7,27.67,27.69,26300.0,24.5875,24.6142,24.5875,24.6053,26300.0
2014-07-14 13:10:00,27.69,27.7,27.68,27.7,35100.0,24.6053,24.6142,24.5964,24.6142,35100.0
2014-07-14 13:15:00,27.69,27.71,27.69,27.71,15900.0,24.6053,24.6231,24.6053,24.6231,15900.0
2014-07-14 13:20:00,27.71,27.73,27.7,27.71,18900.0,24.6231,24.6408,24.6142,24.6231,18900.0
2014-07-14 13:25:00,27.72,27.74,27.71,27.73,24000.0,24.632,24.6497,24.6231,24.6408,24000.0
2014-07-14 13:30:00,27.72,27.76,27.72,27.76,57000.0,24.632,24.6675,24.632,24.6675,57000.0
2014-07-14 13:35:00,27.76,27.77,27.72,27.74,18000.0,24.6675,24.6764,24.632,24.6497,18000.0
2014-07-14 13:40:00,27.74,27.75,27.72,27.74,38000.0,24.6497,24.6586,24.632,24.6497,38000.0
2014-07-14 13:45:00,27.74,27.74,27.7,27.7,15000.0,24.6497,24.6497,24.6142,24.6142,15000.0
2014-07-14 13:50:00,27.7,27.71,27.69,27.71,23400.0,24.6142,24.6231,24.6053,24.6231,23400.0
2014-07-14 13:55:00,27.71,27.72,27.69,27.69,44100.0,24.6231,24.632,24.6053,24.6053,44100.0
2014-07-14 14:00:00,27.7,27.71,27.69,27.71,18400.0,24.6142,24.6231,24.6053,24.6231,18400.0
2014-07-14 14:05:00,27.7,27.73,27.7,27.73,25300.0,24.6142,24.6408,24.6142,24.6408,25300.0
2014-07-14 14:10:00,27.73,27.74,27.72,27.74,28800.0,24.6408,24.6497,24.632,24.6497,28800.0
2014-07-14 14:15:00,27.73,27.75,27.73,27.75,17500.0,24.6408,24.6586,24.6408,24.6586,17500.0
2014-07-14 14:20:00,27.75,27.75,27.73,27.74,16300.0,24.6586,24.6586,24.6408,24.6497,16300.0
2014-07-14 14:25:00,27.73,27.75,27.72,27.74,42200.0,24.6408,24.6586,24.632,24.6497,42200.0
2014-07-14 14:30:00,27.73,27.75,27.72,27.73,44000.0,24.6408,24.6586,24.632,24.6408,44000.0
2014-07-14 14:35:00,27.73,27.76,27.73,27.74,42300.0,24.6408,24.6675,24.6408,24.6497,42300.0
2014-07-14 14:40:00,27.73,27.76,27.73,27.75,51500.0,24.6408,24.6675,24.6408,24.6586,51500.0
2014-07-14 14:45:00,27.75,27.75,27.72,27.72,33800.0,24.6586,24.6586,24.632,24.632,33800.0
2014-07-14 14:50:00,27.73,27.74,27.71,27.73,27500.0,24.6408,24.6497,24.6231,24.6408,27500.0
2014-07-14 14:55:00,27.73,27.73,27.71,27.71,36800.0,24.6408,24.6408,24.6231,24.6231,36800.0
2014-07-14 15:00:00,27.71,27.71,27.68,27.68,44000.0,24.6231,24.6231,24.5964,24.5964,44000.0
2014-07-14 15:05:00,27.68,27.69,27.67,27.68,46500.0,24.5964,24.6053,24.5875,24.5964,46500.0
2014-07-14 15:10:00,27.68,27.69,27.65,27.66,50100.0,24.5964,24.6053,24.5698,24.5786,50100.0
2014-07-14 15:15:00,27.65,27.67,27.65,27.67,27900.0,24.5698,24.5875,24.5698,24.5875,27900.0
2014-07-14 15:20:00,27.67,27.67,27.64,27.65,44300.0,24.5875,24.5875,24.5609,24.5698,44300.0
2014-07-14 15:25:00,27.64,27.65,27.63,27.64,44900.0,24.5609,24.5698,24.552,24.5609,44900.0
2014-07-14 15:30:00,27.64,27.64,27.62,27.63,51800.0,24.5609,24.5609,24.5431,24.552,51800.0
2014-07-14 15:35:00,27.63,27.65,27.63,27.64,45700.0,24.552,24.5698,24.552,24.5609,45700.0
2014-07-14 15:40:00,27.64,27.65,27.64,27.64,38100.0,24.5609,24.5698,24.5609,24.5609,38100.0
2014-07-14 15:45:00,27.64,27.65,27.63,27.64,116400.0,24.5609,24.5698,24.552,24.5609,116400.0
2014-07-14 15:50:00,27.64,27.64,27.6,27.6,144700.0,24.5609,24.5609,24.5253,24.5253,144700.0
2014-07-14 15:55:00,27.61,27.61,27.58,27.61,370200.0,24.5342,24.5342,24.5076,24.5342,370200.0
2014-07-15 09:30:00,27.75,27.76,27.63,27.65,131000.0,24.6586,24.6675,24.552,24.5698,131000.0
2014-07-15 09:35:00,27.65,27.81,27.65,27.77,84100.0,24.5698,24.7119,24.5698,24.6764,84100.0
2014-07-15 09:40:00,27.79,27.87,27.79,27.79,113900.0,24.6942,24.7652,24.6942,24.6942,113900.0
2014-07-15 09:45:00,27.8,27.82,27.77,27.78,67000.0,24.703,24.7208,24.6764,24.6853,67000.0
2014-07-15 09:50:00,27.78,27.78,27.62,27.66,81900.0,24.6853,24.6853,24.5431,24.5786,81900.0
2014-07-15 09:55:00,27.66,27.71,27.63,27.7,38700.0,24.5786,24.6231,24.552,24.6142,38700.0
2014-07-15 10:00:00,27.7,27.8,27.67,27.67,48000.0,24.6142,24.703,24.5875,24.5875,48000.0
2014-07-15 10:05:00,27.66,27.7,27.64,27.68,135100.0,24.5786,24.6142,24.5609,24.5964,135100.0
2014-07-15 10:10:00,27.67,27.69,27.57,27.57,81200.0,24.5875,24.6053,24.4987,24.4987,81200.0
2014-07-15 10:15:00,27.57,27.59,27.53,27.56,82300.0,24.4987,24.5164,24.4631,24.4898,82300.0
2014-07-15 10:20:00,27.55,27.59,27.53,27.58,55800.0,24.4809,24.5164,24.4631,24.5076,55800.0
2014-07-15 10:25:00,27.58,27.61,27.57,27.6,61300.0,24.5076,24.5342,24.4987,24.5253,61300.0
2014-07-15 10:30:00,27.6,27.61,27.56,27.57,78700.0,24.5253,24.5342,24.4898,24.4987,78700.0
2014-07-15 10:35:00,27.58,27.61,27.54,27.54,54400.0,24.5076,24.5342,24.472,24.472,54400.0
2014-07-15 10:40:00,27.55,27.59,27.52,27.57,47300.0,24.4809,24.5164,24.4542,24.4987,47300.0
2014-07-15 10:45:00,27.57,27.57,27.5,27.51,79300.0,24.4987,24.4987,24.4365,24.4454,79300.0
2014-07-15 10:50:00,27.51,27.57,27.5,27.56,109900.0,24.4454,24.4987,24.4365,24.4898,109900.0
2014-07-15 10:55:00,27.56,27.65,27.56,27.65,84900.0,24.4898,24.5698,24.4898,24.5698,84900.0
2014-07-15 11:00:00,27.65,27.66,27.57,27.58,98900.0,24.5698,24.5786,24.4987,24.5076,98900.0
2014-07-15 11:05:00,27.58,27.6,27.56,27.58,42100.0,24.5076,24.5253,24.4898,24.5076,42100.0
2014-07-15 11:10:00,27.58,27.64,27.58,27.64,40400.0,24.5076,24.5609,24.5076,24.5609,40400.0
2014-07-15 11:15:00,27.64,27.69,27.61,27.68,49200.0,24.5609,24.6053,24.5342,24.5964,49200.0
2014-07-15 11:20:00,27.68,27.68,27.61,27.63,45300.0,24.5964,24.5964,24.5342,24.552,45300.0
2014-07-15 11:25:00,27.63,27.67,27.63,27.64,25800.0,24.552,24.5875,24.552,24.5609,25800.0
2014-07-15 11:30:00,27.65,27.65,27.61,27.62,31100.0,24.5698,24.5698,24.5342,24.5431,31100.0
2014-07-15 11:35:00,27.63,27.63,27.6,27.63,24900.0,24.552,24.552,24.5253,24.552,24900.0
2014-07-15 11:40:00,27.64,27.64,27.62,27.64,40700.0,24.5609,24.5609,24.5431,24.5609,40700.0
2014-07-15 11:45:00,27.63,27.66,27.62,27.63,17100.0,24.552,24.5786,24.5431,24.552,17100.0
2014-07-15 11:50:00,27.63,27.68,27.63,27.68,24400.0,24.552,24.5964,24.552,24.5964,24400.0
2014-07-15 11:55:00,27.68,27.7,27.66,27.7,92500.0,24.5964,24.6142,24.5786,24.6142,92500.0
2014-07-15 12:00:00,27.69,27.71,27.65,27.66,48600.0,24.6053,24.6231,24.5698,24.5786,48600.0
2014-07-15 12:05:00,27.66,27.73,27.65,27.71,42600.0,24.5786,24.6408,24.5698,24.6231,42600.0
2014-07-15 12:10:00,27.71,27.73,27.69,27.7,23900.0,24.6231,24.6408,24.6053,24.6142,23900.0
2014-07-15 12:15:00,27.69,27.71,27.68,27.69,30200.0,24.6053,24.6231,24.5964,24.6053,30200.0
2014-07-15 12:20:00,27.7,27.71,27.68,27.69,24400.0,24.6142,24.6231,24.5964,24.6053,24400.0
2014-07-15 12:25:00,27.69,27.75,27.68,27.73,27400.0,24.6053,24.6586,24.5964,24.6408,27400.0
2014-07-15 12:30:00,27.72,27.74,27.7,27.71,29700.0,24.632,24.6497,24.6142,24.6231,29700.0
2014-07-15 12:35:00,27.71,27.77,27.7,27.76,24900.0,24.6231,24.6764,24.6142,24.6675,24900.0
2014-07-15 12:40:00,27.76,27.79,27.76,27.79,21200.0,24.6675,24.6942,24.6675,24.6942,21200.0
2014-07-15 12:45:00,27.79,27.79,27.77,27.79,58200.0,24.6942,24.6942,24.6764,24.6942,58200.0
2014-07-15 12:50:00,27.79,27.82,27.78,27.8,83300.0,24.6942,24.7208,24.6853,24.703,83300.0
2014-07-15 12:55:00,27.81,27.82,27.78,27.79,46000.0,24.7119,24.7208,24.6853,24.6942,46000.0
2014-07-15 13:00:00,27.79,27.8,27.75,27.76,41100.0,24.6942,24.703,24.6586,24.6675,41100.0
2014-07-15 13:05:00,27.75,27.77,27.74,27.75,28800.0,24.6586,24.6764,24.6497,24.6586,28800.0
2014-07-15 13:10:00,27.76,27.81,27.74,27.81,29300.0,24.6675,24.7119,24.6497,24.7119,29300.0
2014-07-15 13:15:00,27.81,27.89,27.81,27.87,92000.0,24.7119,24.783,24.7119,24.7652,92000.0
2014-07-15 13:20:00,27.87,27.88,27.82,27.85,34100.0,24.7652,24.7741,24.7208,24.7475,34100.0
2014-07-15 13:25:00,27.85,27.86,27.83,27.86,16200.0,24.7475,24.7564,24.7297,24.7564,16200.0
2014-07-15 13:30:00,27.86,27.87,27.84,27.85,51900.0,24.7564,24.7652,24.7386,24.7475,51900.0
2014-07-15 13:35:00,27.85,27.87,27.83,27.84,38800.0,24.7475,24.7652,24.7297,24.7386,38800.0
2014-07-15 13:40:00,27.83,27.84,27.81,27.83,30400.0,24.7297,24.7386,24.7119,24.7297,30400.0
2014-07-15 13:45:00,27.84,27.86,27.82,27.85,43400.0,24.7386,24.7564,24.7208,24.7475,43400.0
2014-07-15 13:50:00,27.85,27.87,27.81,27.81,29500.0,24.7475,24.7652,24.7119,24.7119,29500.0
2014-07-15 13:55:00,27.82,27.84,27.81,27.84,26100.0,24.7208,24.7386,24.7119,24.7386,26100.0
2014-07-15 14:00:00,27.83,27.85,27.82,27.82,29800.0,24.7297,24.7475,24.7208,24.7208,29800.0
2014-07-15 14:05:00,27.83,27.86,27.83,27.84,34000.0,24.7297,24.7564,24.7297,24.7386,34000.0
2014-07-15 14:10:00,27.84,27.88,27.84,27.88,36500.0,24.7386,24.7741,24.7386,24.7741,36500.0
2014-07-15 14:15:00,27.88,27.95,27.88,27.95,60300.0,24.7741,24.8363,24.7741,24.8363,60300.0
2014-07-15 14:20:00,27.95,27.96,27.94,27.96,51000.0,24.8363,24.8452,24.8274,24.8452,51000.0
2014-07-15 14:25:00,27.96,27.96,27.94,27.95,37100.0,24.8452,24.8452,24.8274,24.8363,37100.0
2014-07-15 14:30:00,27.96,27.96,27.93,27.94,28300.0,24.8452,24.8452,24.8186,24.8274,28300.0
2014-07-15 14:35:00,27.94,27.96,27.93,27.94,47100.0,24.8274,24.8452,24.8186,24.8274,47100.0
2014-07-15 14:40:00,27.94,27.96,27.93,27.96,43500.0,24.8274,24.8452,24.8186,24.8452,43500.0
2014-07-15 14:45:00,27.95,27.97,27.95,27.97,34600.0,24.8363,24.8541,24.8363,24.8541,34600.0
2014-07-15 14:50:00,27.97,27.97,27.95,27.97,49600.0,24.8541,24.8541,24.8363,24.8541,49600.0
2014-07-15 14:55:00,27.96,27.98,27.95,27.98,39900.0,24.8452,24.863,24.8363,24.863,39900.0
2014-07-15 15:00:00,27.98,27.99,27.97,27.98,24100.0,24.863,24.8719,24.8541,24.863,24100.0
2014-07-15 15:05:00,27.98,27.98,27.93,27.94,90800.0,24.863,24.863,24.8186,24.8274,90800.0
2014-07-15 15:10:00,27.93,27.94,27.91,27.94,31700.0,24.8186,24.8274,24.8008,24.8274,31700.0
2014-07-15 15:15:00,27.94,27.94,27.91,27.91,33100.0,24.8274,24.8274,24.8008,24.8008,33100.0
2014-07-15 15:20:00,27.91,27.92,27.9,27.91,41500.0,24.8008,24.8097,24.7919,24.8008,41500.0
2014-07-15 15:25:00,27.91,27.92,27.9,27.92,41400.0,24.8008,24.8097,24.7919,24.8097,41400.0
2014-07-15 15:30:00,27.92,27.92,27.9,27.91,42100.0,24.8097,24.8097,24.7919,24.8008,42100.0
2014-07-15 15:35:00,27.91,27.92,27.89,27.9,73300.0,24.8008,24.8097,24.783,24.7919,73300.0
2014-07-15 15:40:00,27.89,27.92,27.89,27.92,80700.0,24.783,24.8097,24.783,24.8097,80700.0
2014-07-15 15:45:00,27.92,27.93,27.9,27.91,132500.0,24.8097,24.8186,24.7919,24.8008,132500.0
2014-07-15 15:50:00,27.91,27.91,27.9,27.91,107600.0,24.8008,24.8008,24.7919,24.8008,107600.0
2014-07-15 15:55:00,27.91,27.94,27.9,27.91,455500.0,24.8008,24.8274,24.7919,24.8008,455500.0
2014-07-16 09:30:00,28.03,28.16,28.02,28.05,289800.0,24.9074,25.0229,24.8985,24.9252,289800.0
2014-07-16 09:35:00,28.05,28.09,28.04,28.09,170400.0,24.9252,24.9607,24.9163,24.9607,170400.0
2014-07-16 09:40:00,28.08,28.09,27.89,27.9,156700.0,24.9519,24.9607,24.783,24.7919,156700.0
2014-07-16 09:45:00,27.91,28.01,27.91,28.01,79000.0,24.8008,24.8897,24.8008,24.8897,79000.0
2014-07-16 09:50:00,28.01,28.03,27.95,27.97,53200.0,24.8897,24.9074,24.8363,24.8541,53200.0
2014-07-16 09:55:00,27.97,28.04,27.96,28.03,51000.0,24.8541,24.9163,24.8452,24.9074,51000.0
2014-07-16 10:00:00,28.03,28.07,28.02,28.03,63800.0,24.9074,24.943,24.8985,24.9074,63800.0
2014-07-16 10:05:00,28.04,28.08,28.04,28.05,64600.0,24.9163,24.9519,24.9163,24.9252,64600.0
2014-07-16 10:10:00,28.05,28.09,28.03,28.06,68300.0,24.9252,24.9607,24.9074,24.9341,68300.0
2014-07-16 10:15:00,28.05,28.06,28.01,28.04,79900.0,24.9252,24.9341,24.8897,24.9163,79900.0
2014-07-16 10:20:00,28.04,28.07,27.98,28.01,137400.0,24.9163,24.943,24.863,24.8897,137400.0
2014-07-16 10:25:00,28.02,28.03,27.98,28.01,32900.0,24.8985,24.9074,24.863,24.8897,32900.0
2014-07-16 10:30:00,28.0,28.01,27.97,27.98,74200.0,24.8808,24.8897,24.8541,24.863,74200.0
2014-07-16 10:35:00,27.97,28.0,27.94,27.95,42300.0,24.8541,24.8808,24.8274,24.8363,42300.0
2014-07-16 10:40:00,27.95,28.01,27.95,27.98,113200.0,24.8363,24.8897,24.8363,24.863,113200.0
2014-07-16 10:45:00,27.98,27.99,27.91,27.94,79600.0,24.863,24.8719,24.8008,24.8274,79600.0
2014-07-16 10:50:00,27.94,27.94,27.9,27.91,47500.0,24.8274,24.8274,24.7919,24.8008,47500.0
2014-07-16 10:55:00,27.9,27.91,27.85,27.86,46200.0,24.7919,24.8008,24.7475,24.7564,46200.0
2014-07-16 11:00:00,27.85,27.91,27.85,27.89,40600.0,24.7475,24.8008,24.7475,24.783,40600.0
2014-07-16 11:05:00,27.89,27.91,27.87,27.87,32300.0,24.783,24.8008,24.7652,24.7652,32300.0
2014-07-16 11:10:00,27.87,27.9,27.86,27.88,18200.0,24.7652,24.7919,24.7564,24.7741,18200.0
2014-07-16 11:15:00,27.87,27.91,27.87,27.89,18200.0,24.7652,24.8008,24.7652,24.783,18200.0
2014-07-16 11:20:00,27.89,27.92,27.88,27.91,37300.0,24.783,24.8097,24.7741,24.8008,37300.0
2014-07-16 11:25:00,27.91,27.92,27.89,27.89,59300.0,24.8008,24.8097,24.783,24.783,59300.0
2014-07-16 11:30:00,27.89,27.91,27.87,27.91,53400.0,24.783,24.8008,24.7652,24.8008,53400.0
2014-07-16 11:35:00,27.92,27.92,27.88,27.89,58900.0,24.8097,24.8097,24.7741,24.783,58900.0
2014-07-16 11:40:00,27.88,27.9,27.88,27.89,21700.0,24.7741,24.7919,24.7741,24.783,21700.0
2014-07-16 11:45:00,27.89,27.9,27.88,27.88,24700.0,24.783,24.7919,24.7741,24.7741,24700.0
2014-07-16 11:50:00,27.89,27.94,27.88,27.9,45300.0,24.783,24.8274,24.7741,24.7919,45300.0
2014-07-16 11:55:00,27.89,27.92,27.88,27.91,19500.0,24.783,24.8097,24.7741,24.8008,19500.0
2014-07-16 12:00:00,27.91,27.92,27.9,27.9,15300.0,24.8008,24.8097,24.7919,24.7919,15300.0
2014-07-16 12:05:00,27.91,27.95,27.9,27.94,70600.0,24.8008,24.8363,24.7919,24.8274,70600.0
2014-07-16 12:10:00,27.93,27.94,27.92,27.93,26700.0,24.8186,24.8274,24.8097,24.8186,26700.0
2014-07-16 12:15:00,27.93,27.95,27.92,27.93,45000.0,24.8186,24.8363,24.8097,24.8186,45000.0
2014-07-16 12:20:00,27.94,27.96,27.93,27.94,45600.0,24.8274,24.8452,24.8186,24.8274,45600.0
2014-07-16 12:25:00,27.94,27.95,27.92,27.95,17000.0,24.8274,24.8363,24.8097,24.8363,17000.0
2014-07-16 12:30:00,27.95,27.96,27.92,27.94,36500.0,24.8363,24.8452,24.8097,24.8274,36500.0
2014-07-16 12:35:00,27.93,27.96,27.93,27.95,38800.0,24.8186,24.8452,24.8186,24.8363,38800.0
2014-07-16 12:40:00,27.95,27.97,27.94,27.96,10400.0,24.8363,24.8541,24.8274,24.8452,10400.0
2014-07-16 12:45:00,27.96,27.97,27.95,27.96,15100.0,24.8452,24.8541,24.8363,24.8452,15100.0
2014-07-16 12:50:00,27.95,27.97,27.95,27.96,17100.0,24.8363,24.8541,24.8363,24.8452,17100.0
2014-07-16 12:55:00,27.96,27.97,27.94,27.95,34600.0,24.8452,24.8541,24.8274,24.8363,34600.0
2014-07-16 13:00:00,27.95,27.96,27.94,27.95,22600.0,24.8363,24.8452,24.8274,24.8363,22600.0
2014-07-16 13:05:00,27.95,27.96,27.92,27.92,19100.0,24.8363,24.8452,24.8097,24.8097,19100.0
2014-07-16 13:10:00,27.92,27.93,27.9,27.93,32200.0,24.8097,24.8186,24.7919,24.8186,32200.0
2014-07-16 13:15:00,27.92,27.94,27.9,27.93,60900.0,24.8097,24.8274,24.7919,24.8186,60900.0
2014-07-16 13:20:00,27.93,27.94,27.9,27.91,40700.0,24.8186,24.8274,24.7919,24.8008,40700.0
2014-07-16 13:25:00,27.91,27.96,27.91,27.96,51000.0,24.8008,24.8452,24.8008,24.8452,51000.0
2014-07-16 13:30:00,27.95,27.96,27.91,27.91,44200.0,24.8363,24.8452,24.8008,24.8008,44200.0
2014-07-16 13:35:00,27.92,27.93,27.89,27.92,46200.0,24.8097,24.8186,24.783,24.8097,46200.0
2014-07-16 13:40:00,27.92,27.95,27.92,27.95,25300.0,24.8097,24.8363,24.8097,24.8363,25300.0
2014-07-16 13:45:00,27.95,27.96,27.92,27.93,50200.0,24.8363,24.8452,24.8097,24.8186,50200.0
2014-07-16 13:50:00,27.93,27.96,27.93,27.95,24600.0,24.8186,24.8452,24.8186,24.8363,24600.0
2014-07-16 13:55:00,27.96,27.97,27.95,27.97,12700.0,24.8452,24.8541,24.8363,24.8541,12700.0
2014-07-16 14:00:00,27.97,27.99,27.95,27.98,76500.0,24.8541,24.8719,24.8363,24.863,76500.0
2014-07-16 14:05:00,27.98,28.0,27.97,27.99,27000.0,24.863,24.8808,24.8541,24.8719,27000.0
2014-07-16 14:10:00,27.99,28.0,27.98,28.0,13000.0,24.8719,24.8808,24.863,24.8808,13000.0
2014-07-16 14:15:00,28.0,28.03,27.99,28.02,43600.0,24.8808,24.9074,24.8719,24.8985,43600.0
2014-07-16 14:20:00,28.02,28.04,28.01,28.03,24500.0,24.8985,24.9163,24.8897,24.9074,24500.0
2014-07-16 14:25:00,28.03,28.04,28.01,28.04,21600.0,24.9074,24.9163,24.8897,24.9163,21600.0
2014-07-16 14:30:00,28.04,28.05,28.03,28.05,31700.0,24.9163,24.9252,24.9074,24.9252,31700.0
2014-07-16 14:35:00,28.05,28.05,28.0,28.01,32400.0,24.9252,24.9252,24.8808,24.8897,32400.0
2014-07-16 14:40:00,28.02,28.02,27.99,28.0,31100.0,24.8985,24.8985,24.8719,24.8808,31100.0
2014-07-16 14:45:00,27.99,28.02,27.98,28.0,34300.0,24.8719,24.8985,24.863,24.8808,34300.0
2014-07-16 14:50:00,28.01,28.01,27.97,27.97,49300.0,24.8897,24.8897,24.8541,24.8541,49300.0
2014-07-16 14:55:00,27.98,27.99,27.96,27.97,38000.0,24.863,24.8719,24.8452,24.8541,38000.0
2014-07-16 15:00:00,27.97,28.0,27.97,28.0,17000.0,24.8541,24.8808,24.8541,24.8808,17000.0
2014-07-16 15:05:00,28.0,28.0,27.96,27.96,25700.0,24.8808,24.8808,24.8452,24.8452,25700.0
2014-07-16 15:10:00,27.96,27.98,27.95,27.98,38100.0,24.8452,24.863,24.8363,24.863,38100.0
2014-07-16 15:15:00,27.98,27.99,27.97,27.98,38400.0,24.863,24.8719,24.8541,24.863,38400.0
2014-07-16 15:20:00,27.98,28.01,27.98,28.0,36800.0,24.863,24.8897,24.863,24.8808,36800.0
2014-07-16 15:25:00,28.0,28.03,27.99,28.03,20000.0,24.8808,24.9074,24.8719,24.9074,20000.0
2014-07-16 15:30:00,28.02,28.03,27.98,28.02,119800.0,24.8985,24.9074,24.863,24.8985,119800.0
2014-07-16 15:35:00,28.02,28.03,28.01,28.03,34200.0,24.8985,24.9074,24.8897,24.9074,34200.0
2014-07-16 15:40:00,28.03,28.03,28.01,28.02,53100.0,24.9074,24.9074,24.8897,24.8985,53100.0
2014-07-16 15:45:00,28.02,28.02,28.0,28.0,82200.0,24.8985,24.8985,24.8808,24.8808,82200.0
2014-07-16 15:50:00,28.01,28.04,28.0,28.03,166700.0,24.8897,24.9163,24.8808,24.9074,166700.0
2014-07-16 15:55:00,28.03,28.04,28.01,28.04,219800.0,24.9074,24.9163,24.8897,24.9163,219800.0
2014-07-17 09:30:00,27.81,27.93,27.62,27.71,146100.0,24.7119,24.8186,24.5431,24.6231,146100.0
2014-07-17 09:35:00,27.71,27.89,27.69,27.84,65300.0,24.6231,24.783,24.6053,24.7386,65300.0
2014-07-17 09:40:00,27.83,27.97,27.8,27.96,46400.0,24.7297,24.8541,24.703,24.8452,46400.0
2014-07-17 09:45:00,27.96,27.97,27.9,27.92,44400.0,24.8452,24.8541,24.7919,24.8097,44400.0
2014-07-17 09:50:00,27.92,27.97,27.9,27.95,40400.0,24.8097,24.8541,24.7919,24.8363,40400.0
2014-07-17 09:55:00,27.95,27.95,27.88,27.88,23400.0,24.8363,24.8363,24.7741,24.7741,23400.0
2014-07-17 10:00:00,27.88,27.97,27.88,27.96,27200.0,24.7741,24.8541,24.7741,24.8452,27200.0
2014-07-17 10:05:00,27.97,28.04,27.96,28.03,33000.0,24.8541,24.9163,24.8452,24.9074,33000.0
2014-07-17 10:10:00,28.03,28.03,27.96,28.0,101700.0,24.9074,24.9074,24.8452,24.8808,101700.0
2014-07-17 10:15:00,28.0,28.07,28.0,28.06,40500.0,24.8808,24.943,24.8808,24.9341,40500.0
2014-07-17 10:20:00,28.07,28.11,28.04,28.05,53600.0,24.943,24.9785,24.9163,24.9252,53600.0
2014-07-17 10:25:00,28.06,28.06,28.01,28.04,52800.0,24.9341,24.9341,24.8897,24.9163,52800.0
2014-07-17 10:30:00,28.03,28.04,28.01,28.02,36800.0,24.9074,24.9163,24.8897,24.8985,36800.0
2014-07-17 10:35:00,28.02,28.02,27.96,27.96,61700.0,24.8985,24.8985,24.8452,24.8452,61700.0
2014-07-17 10:40:00,27.96,27.99,27.93,27.95,26400.0,24.8452,24.8719,24.8186,24.8363,26400.0
2014-07-17 10:45:00,27.94,27.98,27.94,27.97,30000.0,24.8274,24.863,24.8274,24.8541,30000.0
2014-07-17 10:50:00,27.96,28.0,27.96,27.99,35900.0,24.8452,24.8808,24.8452,24.8719,35900.0
2014-07-17 10:55:00,27.98,27.99,27.94,27.95,38300.0,24.863,24.8719,24.8274,24.8363,38300.0
2014-07-17 11:00:00,27.95,27.97,27.92,27.95,67800.0,24.8363,24.8541,24.8097,24.8363,67800.0
2014-07-17 11:05:00,27.96,27.97,27.89,27.89,59800.0,24.8452,24.8541,24.783,24.783,59800.0
2014-07-17 11:10:00,27.89,27.9,27.88,27.89,13000.0,24.783,24.7919,24.7741,24.783,13000.0
2014-07-17 11:15:00,27.88,27.88,27.78,27.81,135000.0,24.7741,24.7741,24.6853,24.7119,135000.0
2014-07-17 11:20:00,27.8,27.8,27.73,27.75,37100.0,24.703,24.703,24.6408,24.6586,37100.0
2014-07-17 11:25:00,27.75,27.77,27.58,27.59,79500.0,24.6586,24.6764,24.5076,24.5164,79500.0
2014-07-17 11:30:00,27.58,27.58,27.31,27.53,347800.0,24.5076,24.5076,24.2676,24.4631,347800.0
2014-07-17 11:35:00,27.53,27.68,27.52,27.63,135500.0,24.4631,24.5964,24.4542,24.552,135500.0
2014-07-17 11:40:00,27.63,27.72,27.63,27.65,54800.0,24.552,24.632,24.552,24.5698,54800.0
2014-07-17 11:45:00,27.65,27.65,27.58,27.63,55400.0,24.5698,24.5698,24.5076,24.552,55400.0
2014-07-17 11:50:00,27.63,27.68,27.6,27.6,66100.0,24.552,24.5964,24.5253,24.5253,66100.0
2014-07-17 11:55:00,27.61,27.63,27.51,27.54,50200.0,24.5342,24.552,24.4454,24.472,50200.0
2014-07-17 12:00:00,27.54,27.58,27.49,27.57,55400.0,24.472,24.5076,24.4276,24.4987,55400.0
2014-07-17 12:05:00,27.58,27.59,27.51,27.58,40900.0,24.5076,24.5164,24.4454,24.5076,40900.0
2014-07-17 12:10:00,27.59,27.64,27.58,27.61,91600.0,24.5164,24.5609,24.5076,24.5342,91600.0
2014-07-17 12:15:00,27.61,27.68,27.61,27.66,41200.0,24.5342,24.5964,24.5342,24.5786,41200.0
2014-07-17 12:20:00,27.66,27.66,27.62,27.64,24800.0,24.5786,24.5786,24.5431,24.5609,24800.0
2014-07-17 12:25:00,27.64,27.68,27.63,27.67,21400.0,24.5609,24.5964,24.552,24.5875,21400.0
2014-07-17 12:30:00,27.67,27.71,27.65,27.71,34400.0,24.5875,24.6231,24.5698,24.6231,34400.0
2014-07-17 12:35:00,27.71,27.8,27.71,27.76,44800.0,24.6231,24.703,24.6231,24.6675,44800.0
2014-07-17 12:40:00,27.77,27.79,27.76,27.78,22000.0,24.6764,24.6942,24.6675,24.6853,22000.0
2014-07-17 12:45:00,27.79,27.8,27.76,27.77,16500.0,24.6942,24.703,24.6675,24.6764,16500.0
2014-07-17 12:50:00,27.77,27.78,27.73,27.74,23800.0,24.6764,24.6853,24.6408,24.6497,23800.0
2014-07-17 12:55:00,27.74,27.77,27.74,27.77,19200.0,24.6497,24.6764,24.6497,24.6764,19200.0
2014-07-17 13:00:00,27.77,27.82,27.77,27.81,22800.0,24.6764,24.7208,24.6764,24.7119,22800.0
2014-07-17 13:05:00,27.81,27.89,27.81,27.89,31400.0,24.7119,24.783,24.7119,24.783,31400.0
2014-07-17 13:10:00,27.89,27.92,27.88,27.9,32500.0,24.783,24.8097,24.7741,24.7919,32500.0
2014-07-17 13:15:00,27.9,27.9,27.83,27.83,33400.0,24.7919,24.7919,24.7297,24.7297,33400.0
2014-07-17 13:20:00,27.83,27.84,27.81,27.82,31400.0,24.7297,24.7386,24.7119,24.7208,31400.0
2014-07-17 13:25:00,27.83,27.85,27.82,27.84,18900.0,24.7297,24.7475,24.7208,24.7386,18900.0
2014-07-17 13:30:00,27.84,27.86,27.83,27.84,26200.0,24.7386,24.7564,24.7297,24.7386,26200.0
2014-07-17 13:35:00,27.84,27.86,27.8,27.8,26100.0,24.7386,24.7564,24.703,24.703,26100.0
2014-07-17 13:40:00,27.8,27.81,27.75,27.76,21000.0,24.703,24.7119,24.6586,24.6675,21000.0
2014-07-17 13:45:00,27.76,27.81,27.75,27.8,22500.0,24.6675,24.7119,24.6586,24.703,22500.0
2014-07-17 13:50:00,27.81,27.83,27.78,27.8,27700.0,24.7119,24.7297,24.6853,24.703,27700.0
2014-07-17 13:55:00,27.8,27.83,27.8,27.83,26200.0,24.703,24.7297,24.703,24.7297,26200.0
2014-07-17 14:00:00,27.82,27.84,27.79,27.79,27400.0,24.7208,24.7386,24.6942,24.6942,27400.0
2014-07-17 14:05:00,27.79,27.79,27.75,27.75,46400.0,24.6942,24.6942,24.6586,24.6586,46400.0
2014-07-17 14:10:00,27.74,27.81,27.74,27.79,32600.0,24.6497,24.7119,24.6497,24.6942,32600.0
2014-07-17 14:15:00,27.79,27.81,27.77,27.78,18400.0,24.6942,24.7119,24.6764,24.6853,18400.0
2014-07-17 14:20:00,27.78,27.79,27.74,27.77,25800.0,24.6853,24.6942,24.6497,24.6764,25800.0
2014-07-17 14:25:00,27.77,27.77,27.71,27.72,24300.0,24.6764,24.6764,24.6231,24.632,24300.0
2014-07-17 14:30:00,27.72,27.76,27.72,27.74,23800.0,24.632,24.6675,24.632,24.6497,23800.0
2014-07-17 14:35:00,27.74,27.76,27.74,27.76,28900.0,24.6497,24.6675,24.6497,24.6675,28900.0
2014-07-17 14:40:00,27.76,27.77,27.73,27.75,22400.0,24.6675,24.6764,24.6408,24.6586,22400.0
2014-07-17 14:45:00,27.74,27.75,27.71,27.71,20700.0,24.6497,24.6586,24.6231,24.6231,20700.0
2014-07-17 14:50:00,27.71,27.74,27.71,27.74,19200.0,24.6231,24.6497,24.6231,24.6497,19200.0
2014-07-17 14:55:00,27.73,27.74,27.72,27.73,30900.0,24.6408,24.6497,24.632,24.6408,30900.0
2014-07-17 15:00:00,27.72,27.72,27.67,27.67,28100.0,24.632,24.632,24.5875,24.5875,28100.0
2014-07-17 15:05:00,27.67,27.68,27.62,27.62,39500.0,24.5875,24.5964,24.5431,24.5431,39500.0
2014-07-17 15:10:00,27.63,27.66,27.61,27.64,27700.0,24.552,24.5786,24.5342,24.5609,27700.0
2014-07-17 15:15:00,27.64,27.64,27.51,27.52,91100.0,24.5609,24.5609,24.4454,24.4542,91100.0
2014-07-17 15:20:00,27.53,27.57,27.53,27.54,51500.0,24.4631,24.4987,24.4631,24.472,51500.0
2014-07-17 15:25:00,27.53,27.55,27.5,27.51,84800.0,24.4631,24.4809,24.4365,24.4454,84800.0
2014-07-17 15:30:00,27.5,27.54,27.48,27.53,97900.0,24.4365,24.472,24.4187,24.4631,97900.0
2014-07-17 15:35:00,27.53,27.55,27.5,27.52,117800.0,24.4631,24.4809,24.4365,24.4542,117800.0
2014-07-17 15:40:00,27.53,27.53,27.5,27.5,99200.0,24.4631,24.4631,24.4365,24.4365,99200.0
2014-07-17 15:45:00,27.51,27.53,27.47,27.52,214700.0,24.4454,24.4631,24.4098,24.4542,214700.0
2014-07-17 15:50:00,27.52,27.54,27.5,27.53,247400.0,24.4542,24.472,24.4365,24.4631,247400.0
2014-07-17 15:55:00,27.53,27.54,27.5,27.5,393300.0,24.4631,24.472,24.4365,24.4365,393300.0
2014-07-18 09:30:00,27.59,27.78,27.58,27.78,335400.0,24.5164,24.6853,24.5076,24.6853,335400.0
2014-07-18 09:35:00,27.77,27.89,27.75,27.85,89400.0,24.6764,24.783,24.6586,24.7475,89400.0
2014-07-18 09:40:00,27.85,27.99,27.81,27.82,136000.0,24.7475,24.8719,24.7119,24.7208,136000.0
2014-07-18 09:45:00,27.84,27.87,27.73,27.76,156600.0,24.7386,24.7652,24.6408,24.6675,156600.0
2014-07-18 09:50:00,27.75,27.82,27.71,27.79,66400.0,24.6586,24.7208,24.6231,24.6942,66400.0
2014-07-18 09:55:00,27.77,27.9,27.77,27.86,23700.0,24.6764,24.7919,24.6764,24.7564,23700.0
2014-07-18 10:00:00,27.85,27.91,27.81,27.82,43700.0,24.7475,24.8008,24.7119,24.7208,43700.0
2014-07-18 10:05:00,27.82,27.89,27.8,27.87,40400.0,24.7208,24.783,24.703,24.7652,40400.0
2014-07-18 10:10:00,27.86,27.87,27.79,27.8,35500.0,24.7564,24.7652,24.6942,24.703,35500.0
2014-07-18 10:15:00,27.8,27.84,27.77,27.83,62600.0,24.703,24.7386,24.6764,24.7297,62600.0
2014-07-18 10:20:00,27.84,27.88,27.8,27.82,51300.0,24.7386,24.7741,24.703,24.7208,51300.0
2014-07-18 10:25:00,27.82,27.89,27.81,27.87,69600.0,24.7208,24.783,24.7119,24.7652,69600.0
2014-07-18 10:30:00,27.88,27.9,27.83,27.84,63200.0,24.7741,24.7919,24.7297,24.7386,63200.0
2014-07-18 10:35:00,27.84,27.86,27.79,27.79,37000.0,24.7386,24.7564,24.6942,24.6942,37000.0
2014-07-18 10:40:00,27.79,27.8,27.76,27.77,44800.0,24.6942,24.703,24.6675,24.6764,44800.0
2014-07-18 10:45:00,27.77,27.79,27.76,27.79,23100.0,24.6764,24.6942,24.6675,24.6942,23100.0
2014-07-18 10:50:00,27.79,27.82,27.78,27.82,46200.0,24.6942,24.7208,24.6853,24.7208,46200.0
2014-07-18 10:55:00,27.82,27.84,27.8,27.81,46400.0,24.7208,24.7386,24.703,24.7119,46400.0
2014-07-18 11:00:00,27.81,27.83,27.79,27.8,33500.0,24.7119,24.7297,24.6942,24.703,33500.0
2014-07-18 11:05:00,27.8,27.82,27.77,27.77,28800.0,24.703,24.7208,24.6764,24.6764,28800.0
2014-07-18 11:10:00,27.77,27.8,27.77,27.8,22500.0,24.6764,24.703,24.6764,24.703,22500.0
2014-07-18 11:15:00,27.8,27.81,27.79,27.79,33000.0,24.703,24.7119,24.6942,24.6942,33000.0
2014-07-18 11:20:00,27.79,27.81,27.78,27.8,75500.0,24.6942,24.7119,24.6853,24.703,75500.0
2014-07-18 11:25:00,27.8,27.83,27.78,27.79,56300.0,24.703,24.7297,24.6853,24.6942,56300.0
2014-07-18 11:30:00,27.79,27.79,27.76,27.77,54200.0,24.6942,24.6942,24.6675,24.6764,54200.0
2014-07-18 11:35:00,27.77,27.78,27.75,27.77,78600.0,24.6764,24.6853,24.6586,24.6764,78600.0
2014-07-18 11:40:00,27.78,27.82,27.77,27.8,49300.0,24.6853,24.7208,24.6764,24.703,49300.0
2014-07-18 11:45:00,27.81,27.84,27.8,27.84,64300.0,24.7119,24.7386,24.703,24.7386,64300.0
2014-07-18 11:50:00,27.83,27.83,27.78,27.8,46500.0,24.7297,24.7297,24.6853,24.703,46500.0
2014-07-18 11:55:00,27.8,27.82,27.79,27.8,37000.0,24.703,24.7208,24.6942,24.703,37000.0
2014-07-18 12:00:00,27.8,27.84,27.8,27.82,51500.0,24.703,24.7386,24.703,24.7208,51500.0
2014-07-18 12:05:00,27.81,27.81,27.78,27.78,28500.0,24.7119,24.7119,24.6853,24.6853,28500.0
2014-07-18 12:10:00,27.77,27.81,27.76,27.79,49100.0,24.6764,24.7119,24.6675,24.6942,49100.0
2014-07-18 12:15:00,27.79,27.81,27.79,27.81,13100.0,24.6942,24.7119,24.6942,24.7119,13100.0
2014-07-18 12:20:00,27.8,27.86,27.8,27.84,76400.0,24.703,24.7564,24.703,24.7386,76400.0
2014-07-18 12:25:00,27.84,27.87,27.84,27.85,49000.0,24.7386,24.7652,24.7386,24.7475,49000.0
2014-07-18 12:30:00,27.85,27.87,27.82,27.84,39400.0,24.7475,24.7652,24.7208,24.7386,39400.0
2014-07-18 12:35:00,27.84,27.85,27.83,27.83,31500.0,24.7386,24.7475,24.7297,24.7297,31500.0
2014-07-18 12:40:00,27.83,27.84,27.79,27.8,39700.0,24.7297,24.7386,24.6942,24.703,39700.0
2014-07-18 12:45:00,27.79,27.8,27.76,27.76,36700.0,24.6942,24.703,24.6675,24.6675,36700.0
2014-07-18 12:50:00,27.76,27.77,27.74,27.74,43800.0,24.6675,24.6764,24.6497,24.6497,43800.0
2014-07-18 12:55:00,27.75,27.75,27.73,27.74,45100.0,24.6586,24.6586,24.6408,24.6497,45100.0
2014-07-18 13:00:00,27.74,27.74,27.71,27.72,81100.0,24.6497,24.6497,24.6231,24.632,81100.0
2014-07-18 13:05:00,27.72,27.73,27.7,27.7,28700.0,24.632,24.6408,24.6142,24.6142,28700.0
2014-07-18 13:10:00,27.71,27.72,27.69,27.7,38700.0,24.6231,24.632,24.6053,24.6142,38700.0
2014-07-18 13:15:00,27.69,27.7,27.68,27.7,18400.0,24.6053,24.6142,24.5964,24.6142,18400.0
2014-07-18 13:20:00,27.69,27.71,27.69,27.71,35800.0,24.6053,24.6231,24.6053,24.6231,35800.0
2014-07-18 13:25:00,27.71,27.72,27.68,27.69,21300.0,24.6231,24.632,24.5964,24.6053,21300.0
2014-07-18 13:30:00,27.69,27.69,27.66,27.68,35900.0,24.6053,24.6053,24.5786,24.5964,35900.0
2014-07-18 13:35:00,27.68,27.71,27.67,27.7,51200.0,24.5964,24.6231,24.5875,24.6142,51200.0
2014-07-18 13:40:00,27.7,27.76,27.7,27.75,29000.0,24.6142,24.6675,24.6142,24.6586,29000.0
2014-07-18 13:45:00,27.75,27.77,27.75,27.76,38500.0,24.6586,24.6764,24.6586,24.6675,38500.0
2014-07-18 13:50:00,27.76,27.77,27.74,27.76,27600.0,24.6675,24.6764,24.6497,24.6675,27600.0
2014-07-18 13:55:00,27.77,27.78,27.77,27.77,53200.0,24.6764,24.6853,24.6764,24.6764,53200.0
2014-07-18 14:00:00,27.76,27.78,27.74,27.77,40900.0,24.6675,24.6853,24.6497,24.6764,40900.0
2014-07-18 14:05:00,27.77,27.77,27.74,27.76,28600.0,24.6764,24.6764,24.6497,24.6675,28600.0
2014-07-18 14:10:00,27.76,27.79,27.76,27.79,20300.0,24.6675,24.6942,24.6675,24.6942,20300.0
2014-07-18 14:15:00,27.78,27.81,27.78,27.8,33200.0,24.6853,24.7119,24.6853,24.703,33200.0
2014-07-18 14:20:00,27.8,27.84,27.8,27.81,30300.0,24.703,24.7386,24.703,24.7119,30300.0
2014-07-18 14:25:00,27.82,27.82,27.8,27.82,27300.0,24.7208,24.7208,24.703,24.7208,27300.0
2014-07-18 14:30:00,27.82,27.83,27.8,27.82,30000.0,24.7208,24.7297,24.703,24.7208,30000.0
2014-07-18 14:35:00,27.83,27.84,27.82,27.82,13500.0,24.7297,24.7386,24.7208,24.7208,13500.0
2014-07-18 14:40:00,27.82,27.85,27.81,27.84,18200.0,24.7208,24.7475,24.7119,24.7386,18200.0
2014-07-18 14:45:00,27.84,27.85,27.83,27.85,31600.0,24.7386,24.7475,24.7297,24.7475,31600.0
2014-07-18 14:50:00,27.84,27.9,27.84,27.89,104300.0,24.7386,24.7919,24.7386,24.783,104300.0
2014-07-18 14:55:00,27.88,27.89,27.86,27.86,18800.0,24.7741,24.783,24.7564,24.7564,18800.0
2014-07-18 15:00:00,27.86,27.89,27.86,27.87,20200.0,24.7564,24.783,24.7564,24.7652,20200.0
2014-07-18 15:05:00,27.87,27.9,27.87,27.9,19800.0,24.7652,24.7919,24.7652,24.7919,19800.0
2014-07-18 15:10:00,27.89,27.9,27.87,27.87,15300.0,24.783,24.7919,24.7652,24.7652,15300.0
2014-07-18 15:15:00,27.88,27.9,27.87,27.9,31700.0,24.7741,24.7919,24.7652,24.7919,31700.0
2014-07-18 15:20:00,27.9,27.92,27.88,27.89,60500.0,24.7919,24.8097,24.7741,24.783,60500.0
2014-07-18 15:25:00,27.88,27.89,27.87,27.88,35700.0,24.7741,24.783,24.7652,24.7741,35700.0
2014-07-18 15:30:00,27.88,27.9,27.87,27.88,32100.0,24.7741,24.7919,24.7652,24.7741,32100.0
2014-07-18 15:35:00,27.89,27.9,27.86,27.87,35800.0,24.783,24.7919,24.7564,24.7652,35800.0
2014-07-18 15:40:00,27.87,27.89,27.83,27.84,70000.0,24.7652,24.783,24.7297,24.7386,70000.0
2014-07-18 15:45:00,27.85,27.86,27.83,27.83,98800.0,24.7475,24.7564,24.7297,24.7297,98800.0
2014-07-18 15:50:00,27.84,27.86,27.84,27.85,91800.0,24.7386,24.7564,24.7386,24.7475,91800.0
2014-07-18 15:55:00,27.85,27.87,27.81,27.83,424500.0,24.7475,24.7652,24.7119,24.7297,424500.0
2014-07-21 09:30:00,27.79,27.79,27.61,27.67,159400.0,24.6942,24.6942,24.5342,24.5875,159400.0
2014-07-21 09:35:00,27.66,27.67,27.55,27.59,120000.0,24.5786,24.5875,24.4809,24.5164,120000.0
2014-07-21 09:40:00,27.58,27.71,27.57,27.69,82800.0,24.5076,24.6231,24.4987,24.6053,82800.0
2014-07-21 09:45:00,27.69,27.88,27.67,27.84,108700.0,24.6053,24.7741,24.5875,24.7386,108700.0
2014-07-21 09:50:00,27.84,27.85,27.77,27.82,64700.0,24.7386,24.7475,24.6764,24.7208,64700.0
2014-07-21 09:55:00,27.81,27.84,27.79,27.82,93000.0,24.7119,24.7386,24.6942,24.7208,93000.0
2014-07-21 10:00:00,27.82,27.83,27.74,27.76,82400.0,24.7208,24.7297,24.6497,24.6675,82400.0
2014-07-21 10:05:00,27.76,27.76,27.69,27.69,71000.0,24.6675,24.6675,24.6053,24.6053,71000.0
2014-07-21 10:10:00,27.7,27.75,27.67,27.73,83000.0,24.6142,24.6586,24.5875,24.6408,83000.0
2014-07-21 10:15:00,27.73,27.76,27.7,27.73,93400.0,24.6408,24.6675,24.6142,24.6408,93400.0
2014-07-21 10:20:00,27.72,27.74,27.69,27.71,57500.0,24.632,24.6497,24.6053,24.6231,57500.0
2014-07-21 10:25:00,27.71,27.74,27.69,27.73,54800.0,24.6231,24.6497,24.6053,24.6408,54800.0
2014-07-21 10:30:00,27.73,27.74,27.68,27.71,61600.0,24.6408,24.6497,24.5964,24.6231,61600.0
2014-07-21 10:35:00,27.71,27.76,27.68,27.68,84000.0,24.6231,24.6675,24.5964,24.5964,84000.0
2014-07-21 10:40:00,27.68,27.69,27.62,27.66,76800.0,24.5964,24.6053,24.5431,24.5786,76800.0
2014-07-21 10:45:00,27.66,27.7,27.65,27.67,46600.0,24.5786,24.6142,24.5698,24.5875,46600.0
2014-07-21 10:50:00,27.67,27.71,27.67,27.7,59000.0,24.5875,24.6231,24.5875,24.6142,59000.0
2014-07-21 10:55:00,27.7,27.72,27.67,27.69,53700.0,24.6142,24.632,24.5875,24.6053,53700.0
2014-07-21 11:00:00,27.68,27.69,27.65,27.66,29000.0,24.5964,24.6053,24.5698,24.5786,29000.0
2014-07-21 11:05:00,27.67,27.7,27.67,27.67,37100.0,24.5875,24.6142,24.5875,24.5875,37100.0
2014-07-21 11:10:00,27.66,27.67,27.63,27.65,30900.0,24.5786,24.5875,24.552,24.5698,30900.0
2014-07-21 11:15:00,27.65,27.67,27.62,27.64,53400.0,24.5698,24.5875,24.5431,24.5609,53400.0
2014-07-21 11:20:00,27.66,27.71,27.65,27.7,52500.0,24.5786,24.6231,24.5698,24.6142,52500.0
2014-07-21 11:25:00,27.7,27.75,27.7,27.73,22700.0,24.6142,24.6586,24.6142,24.6408,22700.0
2014-07-21 11:30:00,27.73,27.75,27.71,27.71,19100.0,24.6408,24.6586,24.6231,24.6231,19100.0
2014-07-21 11:35:00,27.71,27.73,27.7,27.71,20600.0,24.6231,24.6408,24.6142,24.6231,20600.0
2014-07-21 11:40:00,27.71,27.74,27.68,27.68,43100.0,24.6231,24.6497,24.5964,24.5964,43100.0
2014-07-21 11:45:00,27.69,27.69,27.62,27.63,23500.0,24.6053,24.6053,24.5431,24.552,23500.0
2014-07-21 11:50:00,27.64,27.67,27.62,27.65,36900.0,24.5609,24.5875,24.5431,24.5698,36900.0
2014-07-21 11:55:00,27.66,27.71,27.64,27.69,20200.0,24.5786,24.6231,24.5609,24.6053,20200.0
2014-07-21 12:00:00,27.69,27.7,27.67,27.68,27100.0,24.6053,24.6142,24.5875,24.5964,27100.0
2014-07-21 12:05:00,27.68,27.69,27.66,27.66,18100.0,24.5964,24.6053,24.5786,24.5786,18100.0
2014-07-21 12:10:00,27.67,27.69,27.66,27.68,14700.0,24.5875,24.6053,24.5786,24.5964,14700.0
2014-07-21 12:15:00,27.68,27.71,27.67,27.71,14600.0,24.5964,24.6231,24.5875,24.6231,14600.0
2014-07-21 12:20:00,27.71,27.74,27.7,27.7,22500.0,24.6231,24.6497,24.6142,24.6142,22500.0
2014-07-21 12:25:00,27.7,27.71,27.68,27.69,24400.0,24.6142,24.6231,24.5964,24.6053,24400.0
2014-07-21 12:30:00,27.69,27.71,27.67,27.67,39900.0,24.6053,24.6231,24.5875,24.5875,39900.0
2014-07-21 12:35:00,27.67,27.69,27.67,27.69,12300.0,24.5875,24.6053,24.5875,24.6053,12300.0
2014-07-21 12:40:00,27.69,27.69,27.66,27.67,35100.0,24.6053,24.6053,24.5786,24.5875,35100.0
2014-07-21 12:45:00,27.67,27.67,27.64,27.65,28400.0,24.5875,24.5875,24.5609,24.5698,28400.0
2014-07-21 12:50:00,27.65,27.65,27.62,27.64,38400.0,24.5698,24.5698,24.5431,24.5609,38400.0
2014-07-21 12:55:00,27.65,27.65,27.62,27.63,14700.0,24.5698,24.5698,24.5431,24.552,14700.0
2014-07-21 13:00:00,27.62,27.64,27.62,27.64,11900.0,24.5431,24.5609,24.5431,24.5609,11900.0
2014-07-21 13:05:00,27.64,27.65,27.63,27.64,19600.0,24.5609,24.5698,24.552,24.5609,19600.0
2014-07-21 13:10:00,27.63,27.65,27.63,27.64,20000.0,24.552,24.5698,24.552,24.5609,20000.0
2014-07-21 13:15:00,27.65,27.67,27.64,27.67,35400.0,24.5698,24.5875,24.5609,24.5875,35400.0
2014-07-21 13:20:00,27.67,27.72,27.65,27.69,41400.0,24.5875,24.632,24.5698,24.6053,41400.0
2014-07-21 13:25:00,27.69,27.7,27.67,27.69,27900.0,24.6053,24.6142,24.5875,24.6053,27900.0
2014-07-21 13:30:00,27.68,27.71,27.68,27.7,30000.0,24.5964,24.6231,24.5964,24.6142,30000.0
2014-07-21 13:35:00,27.7,27.71,27.68,27.68,35900.0,24.6142,24.6231,24.5964,24.5964,35900.0
2014-07-21 13:40:00,27.69,27.71,27.68,27.71,52000.0,24.6053,24.6231,24.5964,24.6231,52000.0
2014-07-21 13:45:00,27.71,27.71,27.66,27.67,64000.0,24.6231,24.6231,24.5786,24.5875,64000.0
2014-07-21 13:50:00,27.66,27.71,27.66,27.7,31200.0,24.5786,24.6231,24.5786,24.6142,31200.0
2014-07-21 13:55:00,27.71,27.72,27.67,27.69,48200.0,24.6231,24.632,24.5875,24.6053,48200.0
2014-07-21 14:00:00,27.7,27.73,27.68,27.69,58700.0,24.6142,24.6408,24.5964,24.6053,58700.0
2014-07-21 14:05:00,27.7,27.76,27.7,27.76,35800.0,24.6142,24.6675,24.6142,24.6675,35800.0
2014-07-21 14:10:00,27.75,27.77,27.75,27.77,23400.0,24.6586,24.6764,24.6586,24.6764,23400.0
2014-07-21 14:15:00,27.76,27.77,27.73,27.74,38400.0,24.6675,24.6764,24.6408,24.6497,38400.0
2014-07-21 14:20:00,27.75,27.75,27.72,27.73,36200.0,24.6586,24.6586,24.632,24.6408,36200.0
2014-07-21 14:25:00,27.72,27.73,27.69,27.71,24200.0,24.632,24.6408,24.6053,24.6231,24200.0
2014-07-21 14:30:00,27.7,27.73,27.67,27.67,52100.0,24.6142,24.6408,24.5875,24.5875,52100.0
2014-07-21 14:35:00,27.67,27.7,27.66,27.69,17700.0,24.5875,24.6142,24.5786,24.6053,17700.0
2014-07-21 14:40:00,27.7,27.73,27.69,27.73,29200.0,24.6142,24.6408,24.6053,24.6408,29200.0
2014-07-21 14:45:00,27.72,27.74,27.7,27.72,35900.0,24.632,24.6497,24.6142,24.632,35900.0
2014-07-21 14:50:00,27.72,27.75,27.71,27.72,27000.0,24.632,24.6586,24.6231,24.632,27000.0
2014-07-21 14:55:00,27.72,27.74,27.71,27.71,30300.0,24.632,24.6497,24.6231,24.6231,30300.0
2014-07-21 15:00:00,27.71,27.74,27.7,27.71,59800.0,24.6231,24.6497,24.6142,24.6231,59800.0
2014-07-21 15:05:00,27.71,27.72,27.67,27.71,106900.0,24.6231,24.632,24.5875,24.6231,106900.0
2014-07-21 15:10:00,27.71,27.72,27.67,27.71,96100.0,24.6231,24.632,24.5875,24.6231,96100.0
2014-07-21 15:15:00,27.71,27.72,27.69,27.69,33400.0,24.6231,24.632,24.6053,24.6053,33400.0
2014-07-21 15:20:00,27.69,27.71,27.68,27.68,39400.0,24.6053,24.6231,24.5964,24.5964,39400.0
2014-07-21 15:25:00,27.69,27.72,27.69,27.69,44300.0,24.6053,24.632,24.6053,24.6053,44300.0
2014-07-21 15:30:00,27.7,27.72,27.69,27.7,48500.0,24.6142,24.632,24.6053,24.6142,48500.0
2014-07-21 15:35:00,27.7,27.7,27.69,27.7,32900.0,24.6142,24.6142,24.6053,24.6142,32900.0
2014-07-21 15:40:00,27.7,27.73,27.69,27.71,82300.0,24.6142,24.6408,24.6053,24.6231,82300.0
2014-07-21 15:45:00,27.71,27.72,27.68,27.69,79500.0,24.6231,24.632,24.5964,24.6053,79500.0
2014-07-21 15:50:00,27.69,27.7,27.68,27.7,73300.0,24.6053,24.6142,24.5964,24.6142,73300.0
2014-07-21 15:55:00,27.69,27.7,27.66,27.67,175500.0,24.6053,24.6142,24.5786,24.5875,175500.0
2014-07-22 09:30:00,27.73,27.92,27.73,27.92,157900.0,24.6408,24.8097,24.6408,24.8097,157900.0
2014-07-22 09:35:00,27.91,27.94,27.84,27.88,72800.0,24.8008,24.8274,24.7386,24.7741,72800.0
2014-07-22 09:40:00,27.88,27.9,27.82,27.88,67200.0,24.7741,24.7919,24.7208,24.7741,67200.0
2014-07-22 09:45:00,27.88,27.88,27.77,27.77,50900.0,24.7741,24.7741,24.6764,24.6764,50900.0
2014-07-22 09:50:00,27.78,27.86,27.78,27.86,52300.0,24.6853,24.7564,24.6853,24.7564,52300.0
2014-07-22 09:55:00,27.86,27.89,27.82,27.86,39500.0,24.7564,24.783,24.7208,24.7564,39500.0
2014-07-22 10:00:00,27.85,27.88,27.78,27.83,47500.0,24.7475,24.7741,24.6853,24.7297,47500.0
2014-07-22 10:05:00,27.83,27.9,27.83,27.88,33500.0,24.7297,24.7919,24.7297,24.7741,33500.0
2014-07-22 10:10:00,27.88,27.93,27.86,27.88,38900.0,24.7741,24.8186,24.7564,24.7741,38900.0
2014-07-22 10:15:00,27.88,27.93,27.88,27.93,62000.0,24.7741,24.8186,24.7741,24.8186,62000.0
2014-07-22 10:20:00,27.93,27.93,27.86,27.87,69800.0,24.8186,24.8186,24.7564,24.7652,69800.0
2014-07-22 10:25:00,27.88,27.94,27.88,27.93,49200.0,24.7741,24.8274,24.7741,24.8186,49200.0
2014-07-22 10:30:00,27.93,27.96,27.9,27.91,93400.0,24.8186,24.8452,24.7919,24.8008,93400.0
2014-07-22 10:35:00,27.9,27.9,27.87,27.9,61600.0,24.7919,24.7919,24.7652,24.7919,61600.0
2014-07-22 10:40:00,27.9,27.95,27.89,27.95,38400.0,24.7919,24.8363,24.783,24.8363,38400.0
2014-07-22 10:45:00,27.95,27.95,27.9,27.92,39600.0,24.8363,24.8363,24.7919,24.8097,39600.0
2014-07-22 10:50:00,27.92,27.95,27.9,27.91,76900.0,24.8097,24.8363,24.7919,24.8008,76900.0
2014-07-22 10:55:00,27.91,27.93,27.9,27.91,37000.0,24.8008,24.8186,24.7919,24.8008,37000.0
2014-07-22 11:00:00,27.92,27.93,27.9,27.93,28400.0,24.8097,24.8186,24.7919,24.8186,28400.0
2014-07-22 11:05:00,27.93,27.97,27.93,27.95,68200.0,24.8186,24.8541,24.8186,24.8363,68200.0
2014-07-22 11:10:00,27.95,27.96,27.93,27.94,27500.0,24.8363,24.8452,24.8186,24.8274,27500.0
2014-07-22 11:15:00,27.95,27.96,27.94,27.95,41900.0,24.8363,24.8452,24.8274,24.8363,41900.0
2014-07-22 11:20:00,27.95,27.96,27.93,27.96,37500.0,24.8363,24.8452,24.8186,24.8452,37500.0
2014-07-22 11:25:00,27.96,27.97,27.93,27.94,65700.0,24.8452,24.8541,24.8186,24.8274,65700.0
2014-07-22 11:30:00,27.93,27.96,27.93,27.96,22300.0,24.8186,24.8452,24.8186,24.8452,22300.0
2014-07-22 11:35:00,27.95,27.96,27.93,27.93,18900.0,24.8363,24.8452,24.8186,24.8186,18900.0
2014-07-22 11:40:00,27.94,27.98,27.94,27.97,21100.0,24.8274,24.863,24.8274,24.8541,21100.0
2014-07-22 11:45:00,27.98,27.99,27.96,27.96,54900.0,24.863,24.8719,24.8452,24.8452,54900.0
2014-07-22 11:50:00,27.96,27.99,27.96,27.98,31700.0,24.8452,24.8719,24.8452,24.863,31700.0
2014-07-22 11:55:00,27.98,27.99,27.96,27.97,12400.0,24.863,24.8719,24.8452,24.8541,12400.0
2014-07-22 12:00:00,27.98,27.99,27.97,27.97,11300.0,24.863,24.8719,24.8541,24.8541,11300.0
2014-07-22 12:05:00,27.98,27.99,27.97,27.98,19900.0,24.863,24.8719,24.8541,24.863,19900.0
2014-07-22 12:10:00,27.98,27.99,27.98,27.99,20600.0,24.863,24.8719,24.863,24.8719,20600.0
2014-07-22 12:15:00,27.99,28.0,27.98,27.99,34800.0,24.8719,24.8808,24.863,24.8719,34800.0
2014-07-22 12:20:00,28.0,28.03,27.99,28.03,34300.0,24.8808,24.9074,24.8719,24.9074,34300.0
2014-07-22 12:25:00,28.03,28.05,28.03,28.04,33400.0,24.9074,24.9252,24.9074,24.9163,33400.0
2014-07-22 12:30:00,28.05,28.07,28.04,28.05,45600.0,24.9252,24.943,24.9163,24.9252,45600.0
2014-07-22 12:35:00,28.04,28.06,28.01,28.02,53400.0,24.9163,24.9341,24.8897,24.8985,53400.0
2014-07-22 12:40:00,28.01,28.02,27.97,27.98,15800.0,24.8897,24.8985,24.8541,24.863,15800.0
2014-07-22 12:45:00,27.98,27.98,27.96,27.96,15000.0,24.863,24.863,24.8452,24.8452,15000.0
2014-07-22 12:50:00,27.97,27.98,27.96,27.96,13700.0,24.8541,24.863,24.8452,24.8452,13700.0
2014-07-22 12:55:00,27.97,27.98,27.93,27.94,27300.0,24.8541,24.863,24.8186,24.8274,27300.0
2014-07-22 13:00:00,27.94,27.95,27.92,27.92,18600.0,24.8274,24.8363,24.8097,24.8097,18600.0
2014-07-22 13:05:00,27.92,27.95,27.92,27.95,7100.0,24.8097,24.8363,24.8097,24.8363,7100.0
2014-07-22 13:10:00,27.95,27.98,27.94,27.98,19000.0,24.8363,24.863,24.8274,24.863,19000.0
2014-07-22 13:15:00,27.98,28.01,27.98,27.99,15800.0,24.863,24.8897,24.863,24.8719,15800.0
2014-07-22 13:20:00,27.99,28.0,27.96,27.97,33700.0,24.8719,24.8808,24.8452,24.8541,33700.0
2014-07-22 13:25:00,27.97,27.98,27.96,27.96,14800.0,24.8541,24.863,24.8452,24.8452,14800.0
2014-07-22 13:30:00,27.96,27.96,27.92,27.92,21300.0,24.8452,24.8452,24.8097,24.8097,21300.0
2014-07-22 13:35:00,27.93,27.93,27.89,27.89,27000.0,24.8186,24.8186,24.783,24.783,27000.0
2014-07-22 13:40:00,27.89,27.91,27.89,27.91,28100.0,24.783,24.8008,24.783,24.8008,28100.0
2014-07-22 13:45:00,27.9,27.93,27.9,27.93,13500.0,24.7919,24.8186,24.7919,24.8186,13500.0
2014-07-22 13:50:00,27.92,27.94,27.92,27.93,29200.0,24.8097,24.8274,24.8097,24.8186,29200.0
2014-07-22 13:55:00,27.93,27.94,27.92,27.93,10900.0,24.8186,24.8274,24.8097,24.8186,10900.0
2014-07-22 14:00:00,27.93,27.93,27.91,27.91,15700.0,24.8186,24.8186,24.8008,24.8008,15700.0
2014-07-22 14:05:00,27.92,27.94,27.9,27.94,11600.0,24.8097,24.8274,24.7919,24.8274,11600.0
2014-07-22 14:10:00,27.94,27.96,27.93,27.94,10800.0,24.8274,24.8452,24.8186,24.8274,10800.0
2014-07-22 14:15:00,27.94,27.99,27.94,27.98,50000.0,24.8274,24.8719,24.8274,24.863,50000.0
2014-07-22 14:20:00,27.98,28.0,27.97,28.0,18500.0,24.863,24.8808,24.8541,24.8808,18500.0
2014-07-22 14:25:00,27.99,28.02,27.99,28.0,63800.0,24.8719,24.8985,24.8719,24.8808,63800.0
2014-07-22 14:30:00,28.0,28.02,27.97,28.02,66700.0,24.8808,24.8985,24.8541,24.8985,66700.0
2014-07-22 14:35:00,28.02,28.02,28.0,28.01,16800.0,24.8985,24.8985,24.8808,24.8897,16800.0
2014-07-22 14:40:00,28.0,28.01,27.97,27.98,21400.0,24.8808,24.8897,24.8541,24.863,21400.0
2014-07-22 14:45:00,27.98,27.99,27.94,27.94,62200.0,24.863,24.8719,24.8274,24.8274,62200.0
2014-07-22 14:50:00,27.94,27.95,27.92,27.93,27000.0,24.8274,24.8363,24.8097,24.8186,27000.0
2014-07-22 14:55:00,27.94,27.98,27.94,27.98,37500.0,24.8274,24.863,24.8274,24.863,37500.0
2014-07-22 15:00:00,27.97,28.0,27.96,28.0,39400.0,24.8541,24.8808,24.8452,24.8808,39400.0
2014-07-22 15:05:00,27.99,28.0,27.95,27.95,48900.0,24.8719,24.8808,24.8363,24.8363,48900.0
2014-07-22 15:10:00,27.96,27.96,27.92,27.92,43500.0,24.8452,24.8452,24.8097,24.8097,43500.0
2014-07-22 15:15:00,27.92,27.96,27.92,27.95,45100.0,24.8097,24.8452,24.8097,24.8363,45100.0
2014-07-22 15:20:00,27.95,27.96,27.95,27.96,26300.0,24.8363,24.8452,24.8363,24.8452,26300.0
2014-07-22 15:25:00,27.96,27.98,27.95,27.98,53300.0,24.8452,24.863,24.8363,24.863,53300.0
2014-07-22 15:30:00,27.98,28.03,27.98,28.03,40100.0,24.863,24.9074,24.863,24.9074,40100.0
2014-07-22 15:35:00,28.03,28.05,28.02,28.04,52100.0,24.9074,24.9252,24.8985,24.9163,52100.0
2014-07-22 15:40:00,28.04,28.04,28.01,28.03,42600.0,24.9163,24.9163,24.8897,24.9074,42600.0
2014-07-22 15:45:00,28.03,28.04,28.0,28.02,78100.0,24.9074,24.9163,24.8808,24.8985,78100.0
2014-07-22 15:50:00,28.02,28.04,28.0,28.01,95600.0,24.8985,24.9163,24.8808,24.8897,95600.0
2014-07-22 15:55:00,28.0,28.06,27.99,28.03,437100.0,24.8808,24.9341,24.8719,24.9074,437100.0
2014-07-23 09:30:00,28.18,28.35,28.17,28.32,207800.0,25.0407,25.1918,25.0318,25.1651,207800.0
2014-07-23 09:35:00,28.31,28.42,28.28,28.4,111900.0,25.1562,25.254,25.1296,25.2362,111900.0
2014-07-23 09:40:00,28.39,28.45,28.36,28.37,91500.0,25.2273,25.2806,25.2007,25.2095,91500.0
2014-07-23 09:45:00,28.37,28.42,28.32,28.37,76700.0,25.2095,25.254,25.1651,25.2095,76700.0
2014-07-23 09:50:00,28.38,28.41,28.33,28.33,63900.0,25.2184,25.2451,25.174,25.174,63900.0
2014-07-23 09:55:00,28.33,28.37,28.31,28.33,35900.0,25.174,25.2095,25.1562,25.174,35900.0
2014-07-23 10:00:00,28.32,28.41,28.32,28.37,78400.0,25.1651,25.2451,25.1651,25.2095,78400.0
2014-07-23 10:05:00,28.37,28.41,28.33,28.39,215300.0,25.2095,25.2451,25.174,25.2273,215300.0
2014-07-23 10:10:00,28.39,28.48,28.37,28.47,181800.0,25.2273,25.3073,25.2095,25.2984,181800.0
2014-07-23 10:15:00,28.46,28.5,28.43,28.44,139900.0,25.2895,25.3251,25.2629,25.2717,139900.0
2014-07-23 10:20:00,28.44,28.48,28.43,28.48,59600.0,25.2717,25.3073,25.2629,25.3073,59600.0
2014-07-23 10:25:00,28.48,28.5,28.46,28.47,64400.0,25.3073,25.3251,25.2895,25.2984,64400.0
2014-07-23 10:30:00,28.48,28.53,28.45,28.46,51600.0,25.3073,25.3517,25.2806,25.2895,51600.0
2014-07-23 10:35:00,28.47,28.5,28.46,28.48,58000.0,25.2984,25.3251,25.2895,25.3073,58000.0
2014-07-23 10:40:00,28.49,28.54,28.48,28.53,41600.0,25.3162,25.3606,25.3073,25.3517,41600.0
2014-07-23 10:45:00,28.53,28.56,28.53,28.54,45300.0,25.3517,25.3784,25.3517,25.3606,45300.0
2014-07-23 10:50:00,28.54,28.59,28.53,28.54,41900.0,25.3606,25.405,25.3517,25.3606,41900.0
2014-07-23 10:55:00,28.54,28.58,28.54,28.58,54000.0,25.3606,25.3962,25.3606,25.3962,54000.0
2014-07-23 11:00:00,28.58,28.6,28.56,28.58,46100.0,25.3962,25.4139,25.3784,25.3962,46100.0
2014-07-23 11:05:00,28.58,28.59,28.54,28.55,51000.0,25.3962,25.405,25.3606,25.3695,51000.0
2014-07-23 11:10:00,28.54,28.56,28.52,28.55,35900.0,25.3606,25.3784,25.3428,25.3695,35900.0
2014-07-23 11:15:00,28.55,28.59,28.55,28.59,66800.0,25.3695,25.405,25.3695,25.405,66800.0
2014-07-23 11:20:00,28.59,28.61,28.54,28.55,47400.0,25.405,25.4228,25.3606,25.3695,47400.0
2014-07-23 11:25:00,28.55,28.61,28.55,28.61,86600.0,25.3695,25.4228,25.3695,25.4228,86600.0
2014-07-23 11:30:00,28.61,28.64,28.6,28.63,50700.0,25.4228,25.4495,25.4139,25.4406,50700.0
2014-07-23 11:35:00,28.62,28.63,28.54,28.58,81400.0,25.4317,25.4406,25.3606,25.3962,81400.0
2014-07-23 11:40:00,28.59,28.59,28.52,28.55,47300.0,25.405,25.405,25.3428,25.3695,47300.0
2014-07-23 11:45:00,28.54,28.6,28.54,28.6,27400.0,25.3606,25.4139,25.3606,25.4139,27400.0
2014-07-23 11:50:00,28.6,28.67,28.59,28.66,53700.0,25.4139,25.4761,25.405,25.4672,53700.0
2014-07-23 11:55:00,28.66,28.66,28.6,28.65,54700.0,25.4672,25.4672,25.4139,25.4584,54700.0
2014-07-23 12:00:00,28.64,28.66,28.61,28.64,98600.0,25.4495,25.4672,25.4228,25.4495,98600.0
2014-07-23 12:05:00,28.65,28.69,28.64,28.67,71700.0,25.4584,25.4939,25.4495,25.4761,71700.0
2014-07-23 12:10:00,28.67,28.7,28.66,28.68,33000.0,25.4761,25.5028,25.4672,25.485,33000.0
2014-07-23 12:15:00,28.68,28.69,28.66,28.68,21900.0,25.485,25.4939,25.4672,25.485,21900.0
2014-07-23 12:20:00,28.67,28.7,28.67,28.68,103100.0,25.4761,25.5028,25.4761,25.485,103100.0
2014-07-23 12:25:00,28.69,28.74,28.68,28.74,90000.0,25.4939,25.5383,25.485,25.5383,90000.0
2014-07-23 12:30:00,28.74,28.74,28.68,28.69,54200.0,25.5383,25.5383,25.485,25.4939,54200.0
2014-07-23 12:35:00,28.69,28.69,28.59,28.59,43200.0,25.4939,25.4939,25.405,25.405,43200.0
2014-07-23 12:40:00,28.59,28.63,28.57,28.63,34800.0,25.405,25.4406,25.3873,25.4406,34800.0
2014-07-23 12:45:00,28.62,28.65,28.59,28.6,41800.0,25.4317,25.4584,25.405,25.4139,41800.0
2014-07-23 12:50:00,28.6,28.62,28.58,28.58,17300.0,25.4139,25.4317,25.3962,25.3962,17300.0
2014-07-23 12:55:00,28.58,28.62,28.58,28.6,19200.0,25.3962,25.4317,25.3962,25.4139,19200.0
2014-07-23 13:00:00,28.61,28.63,28.6,28.61,14900.0,25.4228,25.4406,25.4139,25.4228,14900.0
2014-07-23 13:05:00,28.62,28.62,28.56,28.57,18500.0,25.4317,25.4317,25.3784,25.3873,18500.0
2014-07-23 13:10:00,28.57,28.61,28.57,28.6,35600.0,25.3873,25.4228,25.3873,25.4139,35600.0
2014-07-23 13:15:00,28.6,28.64,28.6,28.62,49800.0,25.4139,25.4495,25.4139,25.4317,49800.0
2014-07-23 13:20:00,28.63,28.63,28.61,28.62,58500.0,25.4406,25.4406,25.4228,25.4317,58500.0
2014-07-23 13:25:00,28.62,28.62,28.59,28.6,123800.0,25.4317,25.4317,25.405,25.4139,123800.0
2014-07-23 13:30:00,28.61,28.64,28.6,28.62,44300.0,25.4228,25.4495,25.4139,25.4317,44300.0
2014-07-23 13:35:00,28.62,28.67,28.59,28.67,232900.0,25.4317,25.4761,25.405,25.4761,232900.0
2014-07-23 13:40:00,28.67,28.67,28.64,28.64,30900.0,25.4761,25.4761,25.4495,25.4495,30900.0
2014-07-23 13:45:00,28.65,28.66,28.64,28.66,17500.0,25.4584,25.4672,25.4495,25.4672,17500.0
2014-07-23 13:50:00,28.65,28.66,28.65,28.66,28600.0,25.4584,25.4672,25.4584,25.4672,28600.0
2014-07-23 13:55:00,28.65,28.72,28.64,28.7,83500.0,25.4584,25.5206,25.4495,25.5028,83500.0
2014-07-23 14:00:00,28.7,28.73,28.68,28.72,61100.0,25.5028,25.5294,25.485,25.5206,61100.0
2014-07-23 14:05:00,28.72,28.79,28.71,28.78,85200.0,25.5206,25.5828,25.5117,25.5739,85200.0
2014-07-23 14:10:00,28.79,28.83,28.78,28.8,102000.0,25.5828,25.6183,25.5739,25.5916,102000.0
2014-07-23 14:15:00,28.8,28.8,28.74,28.74,65400.0,25.5916,25.5916,25.5383,25.5383,65400.0
2014-07-23 14:20:00,28.75,28.75,28.72,28.73,33100.0,25.5472,25.5472,25.5206,25.5294,33100.0
2014-07-23 14:25:00,28.72,28.86,28.72,28.84,97100.0,25.5206,25.645,25.5206,25.6272,97100.0
2014-07-23 14:30:00,28.84,28.84,28.78,28.81,97000.0,25.6272,25.6272,25.5739,25.6005,97000.0
2014-07-23 14:35:00,28.8,28.85,28.79,28.83,46600.0,25.5916,25.6361,25.5828,25.6183,46600.0
2014-07-23 14:40:00,28.82,28.88,28.82,28.87,32800.0,25.6094,25.6627,25.6094,25.6538,32800.0
2014-07-23 14:45:00,28.87,28.89,28.86,28.88,170500.0,25.6538,25.6716,25.645,25.6627,170500.0
2014-07-23 14:50:00,28.89,28.9,28.86,28.89,115800.0,25.6716,25.6805,25.645,25.6716,115800.0
2014-07-23 14:55:00,28.88,28.91,28.88,28.91,102700.0,25.6627,25.6894,25.6627,25.6894,102700.0
2014-07-23 15:00:00,28.91,28.91,28.87,28.88,54500.0,25.6894,25.6894,25.6538,25.6627,54500.0
2014-07-23 15:05:00,28.87,28.93,28.87,28.91,183900.0,25.6538,25.7072,25.6538,25.6894,183900.0
2014-07-23 15:10:00,28.92,28.95,28.92,28.94,106100.0,25.6983,25.7249,25.6983,25.716,106100.0
2014-07-23 15:15:00,28.94,28.94,28.9,28.9,51600.0,25.716,25.716,25.6805,25.6805,51600.0
2014-07-23 15:20:00,28.91,28.93,28.9,28.92,84200.0,25.6894,25.7072,25.6805,25.6983,84200.0
2014-07-23 15:25:00,28.93,28.93,28.91,28.91,51900.0,25.7072,25.7072,25.6894,25.6894,51900.0
2014-07-23 15:30:00,28.91,28.92,28.91,28.92,120700.0,25.6894,25.6983,25.6894,25.6983,120700.0
2014-07-23 15:35:00,28.92,28.97,28.91,28.94,227300.0,25.6983,25.7427,25.6894,25.716,227300.0
2014-07-23 15:40:00,28.95,28.95,28.9,28.94,178500.0,25.7249,25.7249,25.6805,25.716,178500.0
2014-07-23 15:45:00,28.94,28.94,28.86,28.9,237300.0,25.716,25.716,25.645,25.6805,237300.0
2014-07-23 15:50:00,28.9,28.91,28.88,28.89,153100.0,25.6805,25.6894,25.6627,25.6716,153100.0
2014-07-23 15:55:00,28.89,28.89,28.84,28.88,367600.0,25.6716,25.6716,25.6272,25.6627,367600.0
2014-07-24 09:30:00,29.25,29.5,28.87,29.0,460200.0,25.9915,26.2137,25.6538,25.7694,460200.0
2014-07-24 09:35:00,29.0,29.1,28.51,28.74,374900.0,25.7694,25.8582,25.3339,25.5383,374900.0
2014-07-24 09:40:00,28.75,28.82,28.67,28.73,190800.0,25.5472,25.6094,25.4761,25.5294,190800.0
2014-07-24 09:45:00,28.72,28.73,28.55,28.58,282200.0,25.5206,25.5294,25.3695,25.3962,282200.0
2014-07-24 09:50:00,28.59,28.68,28.52,28.53,370400.0,25.405,25.485,25.3428,25.3517,370400.0
2014-07-24 09:55:00,28.52,28.68,28.5,28.66,159400.0,25.3428,25.485,25.3251,25.4672,159400.0
2014-07-24 10:00:00,28.66,28.74,28.56,28.58,124500.0,25.4672,25.5383,25.3784,25.3962,124500.0
2014-07-24 10:05:00,28.58,28.69,28.58,28.6,163100.0,25.3962,25.4939,25.3962,25.4139,163100.0
2014-07-24 10:10:00,28.6,28.62,28.5,28.55,155800.0,25.4139,25.4317,25.3251,25.3695,155800.0
2014-07-24 10:15:00,28.53,28.58,28.5,28.53,113400.0,25.3517,25.3962,25.3251,25.3517,113400.0
2014-07-24 10:20:00,28.53,28.6,28.5,28.5,105200.0,25.3517,25.4139,25.3251,25.3251,105200.0
2014-07-24 10:25:00,28.5,28.58,28.36,28.57,166400.0,25.3251,25.3962,25.2007,25.3873,166400.0
2014-07-24 10:30:00,28.57,28.62,28.53,28.6,87300.0,25.3873,25.4317,25.3517,25.4139,87300.0
2014-07-24 10:35:00,28.6,28.66,28.58,28.63,105600.0,25.4139,25.4672,25.3962,25.4406,105600.0
2014-07-24 10:40:00,28.62,28.65,28.57,28.61,59100.0,25.4317,25.4584,25.3873,25.4228,59100.0
2014-07-24 10:45:00,28.61,28.67,28.61,28.65,44700.0,25.4228,25.4761,25.4228,25.4584,44700.0
2014-07-24 10:50:00,28.65,28.72,28.64,28.7,46100.0,25.4584,25.5206,25.4495,25.5028,46100.0
2014-07-24 10:55:00,28.71,28.85,28.71,28.83,75800.0,25.5117,25.6361,25.5117,25.6183,75800.0
2014-07-24 11:00:00,28.83,28.84,28.73,28.75,60600.0,25.6183,25.6272,25.5294,25.5472,60600.0
2014-07-24 11:05:00,28.75,28.75,28.68,28.74,34900.0,25.5472,25.5472,25.485,25.5383,34900.0
2014-07-24 11:10:00,28.74,28.79,28.72,28.78,42500.0,25.5383,25.5828,25.5206,25.5739,42500.0
2014-07-24 11:15:00,28.79,28.84,28.76,28.83,198800.0,25.5828,25.6272,25.5561,25.6183,198800.0
2014-07-24 11:20:00,28.83,28.92,28.83,28.91,101300.0,25.6183,25.6983,25.6183,25.6894,101300.0
2014-07-24 11:25:00,28.92,28.98,28.92,28.97,62700.0,25.6983,25.7516,25.6983,25.7427,62700.0
2014-07-24 11:30:00,28.96,28.98,28.92,28.92,43000.0,25.7338,25.7516,25.6983,25.6983,43000.0
2014-07-24 11:35:00,28.93,28.94,28.84,28.84,51300.0,25.7072,25.716,25.6272,25.6272,51300.0
2014-07-24 11:40:00,28.85,28.85,28.79,28.8,45600.0,25.6361,25.6361,25.5828,25.5916,45600.0
2014-07-24 11:45:00,28.8,28.83,28.78,28.83,109600.0,25.5916,25.6183,25.5739,25.6183,109600.0
2014-07-24 11:50:00,28.83,28.91,28.82,28.89,38100.0,25.6183,25.6894,25.6094,25.6716,38100.0
2014-07-24 11:55:00,28.89,28.94,28.85,28.87,50400.0,25.6716,25.716,25.6361,25.6538,50400.0
2014-07-24 12:00:00,28.87,28.95,28.81,28.9,123000.0,25.6538,25.7249,25.6005,25.6805,123000.0
2014-07-24 12:05:00,28.89,28.96,28.89,28.93,79100.0,25.6716,25.7338,25.6716,25.7072,79100.0
2014-07-24 12:10:00,28.93,28.97,28.91,28.92,109100.0,25.7072,25.7427,25.6894,25.6983,109100.0
2014-07-24 12:15:00,28.92,28.93,28.87,28.92,65200.0,25.6983,25.7072,25.6538,25.6983,65200.0
2014-07-24 12:20:00,28.92,28.93,28.86,28.86,38300.0,25.6983,25.7072,25.645,25.645,38300.0
2014-07-24 12:25:00,28.85,28.89,28.84,28.84,38400.0,25.6361,25.6716,25.6272,25.6272,38400.0
2014-07-24 12:30:00,28.84,28.84,28.73,28.75,72500.0,25.6272,25.6272,25.5294,25.5472,72500.0
2014-07-24 12:35:00,28.74,28.76,28.73,28.73,22100.0,25.5383,25.5561,25.5294,25.5294,22100.0
2014-07-24 12:40:00,28.74,28.77,28.72,28.77,29900.0,25.5383,25.565,25.5206,25.565,29900.0
2014-07-24 12:45:00,28.77,28.85,28.76,28.84,47200.0,25.565,25.6361,25.5561,25.6272,47200.0
2014-07-24 12:50:00,28.83,28.89,28.83,28.87,30800.0,25.6183,25.6716,25.6183,25.6538,30800.0
2014-07-24 12:55:00,28.86,28.91,28.86,28.89,32400.0,25.645,25.6894,25.645,25.6716,32400.0
2014-07-24 13:00:00,28.88,28.88,28.8,28.8,48400.0,25.6627,25.6627,25.5916,25.5916,48400.0
2014-07-24 13:05:00,28.81,28.82,28.75,28.79,44500.0,25.6005,25.6094,25.5472,25.5828,44500.0
2014-07-24 13:10:00,28.79,28.83,28.78,28.83,25900.0,25.5828,25.6183,25.5739,25.6183,25900.0
2014-07-24 13:15:00,28.82,28.9,28.81,28.89,57300.0,25.6094,25.6805,25.6005,25.6716,57300.0
2014-07-24 13:20:00,28.9,28.92,28.88,28.88,33100.0,25.6805,25.6983,25.6627,25.6627,33100.0
2014-07-24 13:25:00,28.88,28.9,28.84,28.85,34100.0,25.6627,25.6805,25.6272,25.6361,34100.0
2014-07-24 13:30:00,28.85,28.88,28.8,28.82,32200.0,25.6361,25.6627,25.5916,25.6094,32200.0
2014-07-24 13:35:00,28.82,28.86,28.81,28.83,31600.0,25.6094,25.645,25.6005,25.6183,31600.0
2014-07-24 13:40:00,28.84,28.87,28.81,28.82,59000.0,25.6272,25.6538,25.6005,25.6094,59000.0
2014-07-24 13:45:00,28.81,28.81,28.75,28.77,50200.0,25.6005,25.6005,25.5472,25.565,50200.0
2014-07-24 13:50:00,28.77,28.79,28.73,28.74,71500.0,25.565,25.5828,25.5294,25.5383,71500.0
2014-07-24 13:55:00,28.75,28.78,28.74,28.75,62400.0,25.5472,25.5739,25.5383,25.5472,62400.0
2014-07-24 14:00:00,28.75,28.78,28.67,28.67,141700.0,25.5472,25.5739,25.4761,25.4761,141700.0
2014-07-24 14:05:00,28.67,28.69,28.58,28.67,193800.0,25.4761,25.4939,25.3962,25.4761,193800.0
2014-07-24 14:10:00,28.67,28.74,28.66,28.72,49000.0,25.4761,25.5383,25.4672,25.5206,49000.0
2014-07-24 14:15:00,28.72,28.77,28.7,28.75,115900.0,25.5206,25.565,25.5028,25.5472,115900.0
2014-07-24 14:20:00,28.76,28.81,28.72,28.8,41800.0,25.5561,25.6005,25.5206,25.5916,41800.0
2014-07-24 14:25:00,28.8,28.8,28.74,28.75,75800.0,25.5916,25.5916,25.5383,25.5472,75800.0
2014-07-24 14:30:00,28.74,28.75,28.68,28.72,56200.0,25.5383,25.5472,25.485,25.5206,56200.0
2014-07-24 14:35:00,28.71,28.72,28.66,28.69,67500.0,25.5117,25.5206,25.4672,25.4939,67500.0
2014-07-24 14:40:00,28.69,28.69,28.58,28.58,76200.0,25.4939,25.4939,25.3962,25.3962,76200.0
2014-07-24 14:45:00,28.58,28.59,28.49,28.49,131200.0,25.3962,25.405,25.3162,25.3162,131200.0
2014-07-24 14:50:00,28.49,28.54,28.48,28.51,85400.0,25.3162,25.3606,25.3073,25.3339,85400.0
2014-07-24 14:55:00,28.51,28.62,28.49,28.55,87500.0,25.3339,25.4317,25.3162,25.3695,87500.0
2014-07-24 15:00:00,28.55,28.58,28.51,28.52,103200.0,25.3695,25.3962,25.3339,25.3428,103200.0
2014-07-24 15:05:00,28.53,28.56,28.49,28.51,68300.0,25.3517,25.3784,25.3162,25.3339,68300.0
2014-07-24 15:10:00,28.5,28.56,28.4,28.53,131900.0,25.3251,25.3784,25.2362,25.3517,131900.0
2014-07-24 15:15:00,28.52,28.57,28.48,28.52,119800.0,25.3428,25.3873,25.3073,25.3428,119800.0
2014-07-24 15:20:00,28.51,28.55,28.49,28.54,82600.0,25.3339,25.3695,25.3162,25.3606,82600.0
2014-07-24 15:25:00,28.55,28.59,28.54,28.59,107700.0,25.3695,25.405,25.3606,25.405,107700.0
2014-07-24 15:30:00,28.59,28.64,28.57,28.62,115700.0,25.405,25.4495,25.3873,25.4317,115700.0
2014-07-24 15:35:00,28.62,28.65,28.6,28.62,254800.0,25.4317,25.4584,25.4139,25.4317,254800.0
2014-07-24 15:40:00,28.62,28.68,28.62,28.66,224400.0,25.4317,25.485,25.4317,25.4672,224400.0
2014-07-24 15:45:00,28.66,28.69,28.65,28.66,236000.0,25.4672,25.4939,25.4584,25.4672,236000.0
2014-07-24 15:50:00,28.65,28.7,28.65,28.69,412300.0,25.4584,25.5028,25.4584,25.4939,412300.0
2014-07-24 15:55:00,28.69,28.7,28.66,28.67,746300.0,25.4939,25.5028,25.4672,25.4761,746300.0
2014-07-25 09:30:00,28.8,29.13,28.79,28.82,295000.0,25.5916,25.8849,25.5828,25.6094,295000.0
2014-07-25 09:35:00,28.81,29.0,28.75,28.95,122500.0,25.6005,25.7694,25.5472,25.7249,122500.0
2014-07-25 09:40:00,28.97,29.07,28.95,29.0,149900.0,25.7427,25.8316,25.7249,25.7694,149900.0
2014-07-25 09:45:00,29.0,29.1,28.97,29.06,210100.0,25.7694,25.8582,25.7427,25.8227,210100.0
2014-07-25 09:50:00,29.06,29.42,29.06,29.41,213200.0,25.8227,26.1426,25.8227,26.1337,213200.0
2014-07-25 09:55:00,29.41,29.42,29.34,29.39,160800.0,26.1337,26.1426,26.0715,26.1159,160800.0
2014-07-25 10:00:00,29.4,29.64,29.4,29.64,343300.0,26.1248,26.3381,26.1248,26.3381,343300.0
2014-07-25 10:05:00,29.64,29.65,29.45,29.53,251200.0,26.3381,26.347,26.1692,26.2403,251200.0
2014-07-25 10:10:00,29.54,29.61,29.48,29.61,215500.0,26.2492,26.3114,26.1959,26.3114,215500.0
2014-07-25 10:15:00,29.61,29.7,29.47,29.51,251200.0,26.3114,26.3914,26.187,26.2225,251200.0
2014-07-25 10:20:00,29.51,29.56,29.49,29.52,177900.0,26.2225,26.267,26.2048,26.2314,177900.0
2014-07-25 10:25:00,29.53,29.55,29.48,29.5,130000.0,26.2403,26.2581,26.1959,26.2137,130000.0
2014-07-25 10:30:00,29.5,29.51,29.39,29.4,105000.0,26.2137,26.2225,26.1159,26.1248,105000.0
2014-07-25 10:35:00,29.4,29.42,29.35,29.35,83300.0,26.1248,26.1426,26.0804,26.0804,83300.0
2014-07-25 10:40:00,29.35,29.41,29.33,29.37,57400.0,26.0804,26.1337,26.0626,26.0981,57400.0
2014-07-25 10:45:00,29.36,29.41,29.35,29.4,62300.0,26.0893,26.1337,26.0804,26.1248,62300.0
2014-07-25 10:50:00,29.41,29.45,29.37,29.39,74900.0,26.1337,26.1692,26.0981,26.1159,74900.0
2014-07-25 10:55:00,29.38,29.4,29.3,29.31,76500.0,26.107,26.1248,26.0359,26.0448,76500.0
2014-07-25 11:00:00,29.31,29.31,29.2,29.26,76800.0,26.0448,26.0448,25.9471,26.0004,76800.0
2014-07-25 11:05:00,29.25,29.36,29.25,29.36,141900.0,25.9915,26.0893,25.9915,26.0893,141900.0
2014-07-25 11:10:00,29.36,29.39,29.33,29.39,154700.0,26.0893,26.1159,26.0626,26.1159,154700.0
2014-07-25 11:15:00,29.39,29.41,29.34,29.35,83200.0,26.1159,26.1337,26.0715,26.0804,83200.0
2014-07-25 11:20:00,29.34,29.34,29.2,29.25,66100.0,26.0715,26.0715,25.9471,25.9915,66100.0
2014-07-25 11:25:00,29.25,29.25,29.2,29.21,70300.0,25.9915,25.9915,25.9471,25.956,70300.0
2014-07-25 11:30:00,29.21,29.22,29.17,29.19,51200.0,25.956,25.9649,25.9204,25.9382,51200.0
2014-07-25 11:35:00,29.2,29.25,29.17,29.2,77500.0,25.9471,25.9915,25.9204,25.9471,77500.0
2014-07-25 11:40:00,29.2,29.26,29.19,29.26,51300.0,25.9471,26.0004,25.9382,26.0004,51300.0
2014-07-25 11:45:00,29.26,29.27,29.23,29.25,45400.0,26.0004,26.0093,25.9737,25.9915,45400.0
2014-07-25 11:50:00,29.26,29.26,29.24,29.24,26200.0,26.0004,26.0004,25.9826,25.9826,26200.0
2014-07-25 11:55:00,29.24,29.25,29.2,29.21,66200.0,25.9826,25.9915,25.9471,25.956,66200.0
2014-07-25 12:00:00,29.21,29.22,29.08,29.08,79600.0,25.956,25.9649,25.8405,25.8405,79600.0
2014-07-25 12:05:00,29.09,29.14,29.08,29.11,47300.0,25.8493,25.8938,25.8405,25.8671,47300.0
2014-07-25 12:10:00,29.12,29.15,29.09,29.13,23700.0,25.876,25.9027,25.8493,25.8849,23700.0
2014-07-25 12:15:00,29.13,29.14,29.1,29.11,30200.0,25.8849,25.8938,25.8582,25.8671,30200.0
2014-07-25 12:20:00,29.11,29.11,29.08,29.09,37100.0,25.8671,25.8671,25.8405,25.8493,37100.0
2014-07-25 12:25:00,29.09,29.11,29.08,29.1,60800.0,25.8493,25.8671,25.8405,25.8582,60800.0
2014-07-25 12:30:00,29.1,29.1,29.05,29.07,79200.0,25.8582,25.8582,25.8138,25.8316,79200.0
2014-07-25 12:35:00,29.06,29.07,29.05,29.07,116700.0,25.8227,25.8316,25.8138,25.8316,116700.0
2014-07-25 12:40:00,29.07,29.09,29.07,29.09,30500.0,25.8316,25.8493,25.8316,25.8493,30500.0
2014-07-25 12:45:00,29.09,29.14,29.08,29.14,41600.0,25.8493,25.8938,25.8405,25.8938,41600.0
2014-07-25 12:50:00,29.14,29.15,29.13,29.15,11700.0,25.8938,25.9027,25.8849,25.9027,11700.0
2014-07-25 12:55:00,29.14,29.14,29.08,29.11,60900.0,25.8938,25.8938,25.8405,25.8671,60900.0
2014-07-25 13:00:00,29.11,29.12,29.08,29.1,49400.0,25.8671,25.876,25.8405,25.8582,49400.0
2014-07-25 13:05:00,29.09,29.11,29.09,29.11,26000.0,25.8493,25.8671,25.8493,25.8671,26000.0
2014-07-25 13:10:00,29.11,29.16,29.11,29.16,32900.0,25.8671,25.9115,25.8671,25.9115,32900.0
2014-07-25 13:15:00,29.16,29.17,29.15,29.16,49600.0,25.9115,25.9204,25.9027,25.9115,49600.0
2014-07-25 13:20:00,29.15,29.17,29.15,29.15,51800.0,25.9027,25.9204,25.9027,25.9027,51800.0
2014-07-25 13:25:00,29.16,29.2,29.16,29.2,114100.0,25.9115,25.9471,25.9115,25.9471,114100.0
2014-07-25 13:30:00,29.2,29.21,29.17,29.18,67500.0,25.9471,25.956,25.9204,25.9293,67500.0
2014-07-25 13:35:00,29.19,29.23,29.18,29.23,61300.0,25.9382,25.9737,25.9293,25.9737,61300.0
2014-07-25 13:40:00,29.23,29.23,29.2,29.2,65400.0,25.9737,25.9737,25.9471,25.9471,65400.0
2014-07-25 13:45:00,29.2,29.22,29.2,29.21,134500.0,25.9471,25.9649,25.9471,25.956,134500.0
2014-07-25 13:50:00,29.21,29.23,29.2,29.23,50700.0,25.956,25.9737,25.9471,25.9737,50700.0
2014-07-25 13:55:00,29.22,29.23,29.19,29.19,74600.0,25.9649,25.9737,25.9382,25.9382,74600.0
2014-07-25 14:00:00,29.2,29.22,29.18,29.2,150000.0,25.9471,25.9649,25.9293,25.9471,150000.0
2014-07-25 14:05:00,29.2,29.22,29.2,29.22,29700.0,25.9471,25.9649,25.9471,25.9649,29700.0
2014-07-25 14:10:00,29.21,29.22,29.19,29.2,42000.0,25.956,25.9649,25.9382,25.9471,42000.0
2014-07-25 14:15:00,29.19,29.22,29.18,29.19,60800.0,25.9382,25.9649,25.9293,25.9382,60800.0
2014-07-25 14:20:00,29.18,29.21,29.18,29.21,32600.0,25.9293,25.956,25.9293,25.956,32600.0
2014-07-25 14:25:00,29.21,29.24,29.21,29.23,30700.0,25.956,25.9826,25.956,25.9737,30700.0
2014-07-25 14:30:00,29.22,29.24,29.21,29.21,37000.0,25.9649,25.9826,25.956,25.956,37000.0
2014-07-25 14:35:00,29.21,29.22,29.2,29.21,30000.0,25.956,25.9649,25.9471,25.956,30000.0
2014-07-25 14:40:00,29.21,29.23,29.2,29.23,24800.0,25.956,25.9737,25.9471,25.9737,24800.0
2014-07-25 14:45:00,29.23,29.24,29.22,29.23,54600.0,25.9737,25.9826,25.9649,25.9737,54600.0
2014-07-25 14:50:00,29.23,29.23,29.22,29.23,60600.0,25.9737,25.9737,25.9649,25.9737,60600.0
2014-07-25 14:55:00,29.22,29.28,29.22,29.28,52200.0,25.9649,26.0182,25.9649,26.0182,52200.0
2014-07-25 15:00:00,29.28,29.28,29.25,29.28,52600.0,26.0182,26.0182,25.9915,26.0182,52600.0
2014-07-25 15:05:00,29.28,29.31,29.27,29.3,92000.0,26.0182,26.0448,26.0093,26.0359,92000.0
2014-07-25 15:10:00,29.3,29.34,29.3,29.33,66900.0,26.0359,26.0715,26.0359,26.0626,66900.0
2014-07-25 15:15:00,29.34,29.35,29.32,29.33,76700.0,26.0715,26.0804,26.0537,26.0626,76700.0
2014-07-25 15:20:00,29.33,29.34,29.32,29.33,79600.0,26.0626,26.0715,26.0537,26.0626,79600.0
2014-07-25 15:25:00,29.33,29.37,29.32,29.36,123100.0,26.0626,26.0981,26.0537,26.0893,123100.0
2014-07-25 15:30:00,29.37,29.38,29.32,29.32,107600.0,26.0981,26.107,26.0537,26.0537,107600.0
2014-07-25 15:35:00,29.32,29.33,29.27,29.27,97100.0,26.0537,26.0626,26.0093,26.0093,97100.0
2014-07-25 15:40:00,29.27,29.28,29.26,29.27,218500.0,26.0093,26.0182,26.0004,26.0093,218500.0
2014-07-25 15:45:00,29.27,29.3,29.27,29.3,115600.0,26.0093,26.0359,26.0093,26.0359,115600.0
2014-07-25 15:50:00,29.3,29.3,29.25,29.26,156000.0,26.0359,26.0359,25.9915,26.0004,156000.0
2014-07-25 15:55:00,29.27,29.27,29.23,29.24,353100.0,26.0093,26.0093,25.9737,25.9826,353100.0
2014-07-28 09:30:00,29.36,29.38,29.13,29.2,169700.0,26.0893,26.107,25.8849,25.9471,169700.0
2014-07-28 09:35:00,29.21,29.36,29.2,29.29,127400.0,25.956,26.0893,25.9471,26.0271,127400.0
2014-07-28 09:40:00,29.3,29.36,29.21,29.22,67800.0,26.0359,26.0893,25.956,25.9649,67800.0
2014-07-28 09:45:00,29.22,29.29,29.15,29.23,118500.0,25.9649,26.0271,25.9027,25.9737,118500.0
2014-07-28 09:50:00,29.22,29.27,29.19,29.23,376200.0,25.9649,26.0093,25.9382,25.9737,376200.0
2014-07-28 09:55:00,29.23,29.25,29.18,29.18,47500.0,25.9737,25.9915,25.9293,25.9293,47500.0
2014-07-28 10:00:00,29.19,29.21,29.15,29.17,75200.0,25.9382,25.956,25.9027,25.9204,75200.0
2014-07-28 10:05:00,29.18,29.19,29.04,29.04,198500.0,25.9293,25.9382,25.8049,25.8049,198500.0
2014-07-28 10:10:00,29.05,29.05,28.86,28.89,217000.0,25.8138,25.8138,25.645,25.6716,217000.0
2014-07-28 10:15:00,28.89,28.94,28.87,28.9,80300.0,25.6716,25.716,25.6538,25.6805,80300.0
2014-07-28 10:20:00,28.91,28.93,28.78,28.79,109400.0,25.6894,25.7072,25.5739,25.5828,109400.0
2014-07-28 10:25:00,28.79,28.81,28.74,28.75,122900.0,25.5828,25.6005,25.5383,25.5472,122900.0
2014-07-28 10:30:00,28.75,28.94,28.75,28.9,68900.0,25.5472,25.716,25.5472,25.6805,68900.0
2014-07-28 10:35:00,28.91,28.91,28.84,28.89,60500.0,25.6894,25.6894,25.6272,25.6716,60500.0
2014-07-28 10:40:00,28.88,28.94,28.84,28.94,107200.0,25.6627,25.716,25.6272,25.716,107200.0
2014-07-28 10:45:00,28.94,29.03,28.94,29.02,94700.0,25.716,25.796,25.716,25.7871,94700.0
2014-07-28 10:50:00,29.01,29.03,28.95,28.99,70800.0,25.7782,25.796,25.7249,25.7605,70800.0
2014-07-28 10:55:00,28.99,29.02,28.94,28.96,92600.0,25.7605,25.7871,25.716,25.7338,92600.0
2014-07-28 11:00:00,28.96,28.98,28.94,28.96,82300.0,25.7338,25.7516,25.716,25.7338,82300.0
2014-07-28 11:05:00,28.96,29.03,28.96,29.03,65600.0,25.7338,25.796,25.7338,25.796,65600.0
2014-07-28 11:10:00,29.03,29.05,29.01,29.04,39900.0,25.796,25.8138,25.7782,25.8049,39900.0
2014-07-28 11:15:00,29.03,29.04,28.93,28.97,75900.0,25.796,25.8049,25.7072,25.7427,75900.0
2014-07-28 11:20:00,28.97,29.05,28.96,29.05,73400.0,25.7427,25.8138,25.7338,25.8138,73400.0
2014-07-28 11:25:00,29.05,29.09,29.05,29.08,69100.0,25.8138,25.8493,25.8138,25.8405,69100.0
2014-07-28 11:30:00,29.09,29.09,29.03,29.04,74900.0,25.8493,25.8493,25.796,25.8049,74900.0
2014-07-28 11:35:00,29.04,29.05,29.0,29.0,39000.0,25.8049,25.8138,25.7694,25.7694,39000.0
2014-07-28 11:40:00,29.0,29.01,28.96,28.99,44300.0,25.7694,25.7782,25.7338,25.7605,44300.0
2014-07-28 11:45:00,28.99,29.07,28.99,29.07,70200.0,25.7605,25.8316,25.7605,25.8316,70200.0
2014-07-28 11:50:00,29.08,29.12,29.08,29.12,68900.0,25.8405,25.876,25.8405,25.876,68900.0
2014-07-28 11:55:00,29.12,29.16,29.1,29.1,48800.0,25.876,25.9115,25.8582,25.8582,48800.0
2014-07-28 12:00:00,29.11,29.16,29.11,29.15,39100.0,25.8671,25.9115,25.8671,25.9027,39100.0
2014-07-28 12:05:00,29.14,29.15,29.13,29.15,19400.0,25.8938,25.9027,25.8849,25.9027,19400.0
2014-07-28 12:10:00,29.15,29.15,29.07,29.09,43600.0,25.9027,25.9027,25.8316,25.8493,43600.0
2014-07-28 12:15:00,29.09,29.14,29.08,29.13,41800.0,25.8493,25.8938,25.8405,25.8849,41800.0
2014-07-28 12:20:00,29.13,29.13,29.11,29.11,19200.0,25.8849,25.8849,25.8671,25.8671,19200.0
2014-07-28 12:25:00,29.12,29.13,29.09,29.12,36700.0,25.876,25.8849,25.8493,25.876,36700.0
2014-07-28 12:30:00,29.11,29.13,29.1,29.13,13000.0,25.8671,25.8849,25.8582,25.8849,13000.0
2014-07-28 12:35:00,29.13,29.13,29.11,29.11,23600.0,25.8849,25.8849,25.8671,25.8671,23600.0
2014-07-28 12:40:00,29.1,29.12,29.1,29.12,25500.0,25.8582,25.876,25.8582,25.876,25500.0
2014-07-28 12:45:00,29.12,29.13,29.11,29.13,24900.0,25.876,25.8849,25.8671,25.8849,24900.0
2014-07-28 12:50:00,29.13,29.13,29.11,29.11,25700.0,25.8849,25.8849,25.8671,25.8671,25700.0
2014-07-28 12:55:00,29.12,29.12,29.1,29.11,23900.0,25.876,25.876,25.8582,25.8671,23900.0
2014-07-28 13:00:00,29.12,29.12,29.08,29.09,25400.0,25.876,25.876,25.8405,25.8493,25400.0
2014-07-28 13:05:00,29.09,29.1,29.08,29.08,25100.0,25.8493,25.8582,25.8405,25.8405,25100.0
2014-07-28 13:10:00,29.09,29.13,29.08,29.13,25500.0,25.8493,25.8849,25.8405,25.8849,25500.0
2014-07-28 13:15:00,29.13,29.14,29.11,29.12,53700.0,25.8849,25.8938,25.8671,25.876,53700.0
2014-07-28 13:20:00,29.13,29.17,29.12,29.16,46200.0,25.8849,25.9204,25.876,25.9115,46200.0
2014-07-28 13:25:00,29.17,29.18,29.17,29.18,27600.0,25.9204,25.9293,25.9204,25.9293,27600.0
2014-07-28 13:30:00,29.18,29.2,29.17,29.2,56200.0,25.9293,25.9471,25.9204,25.9471,56200.0
2014-07-28 13:35:00,29.2,29.21,29.19,29.21,44300.0,25.9471,25.956,25.9382,25.956,44300.0
2014-07-28 13:40:00,29.21,29.21,29.2,29.2,28100.0,25.956,25.956,25.9471,25.9471,28100.0
2014-07-28 13:45:00,29.21,29.23,29.2,29.21,92300.0,25.956,25.9737,25.9471,25.956,92300.0
2014-07-28 13:50:00,29.21,29.22,29.2,29.2,37000.0,25.956,25.9649,25.9471,25.9471,37000.0
2014-07-28 13:55:00,29.2,29.23,29.19,29.22,37400.0,25.9471,25.9737,25.9382,25.9649,37400.0
2014-07-28 14:00:00,29.23,29.27,29.23,29.26,45800.0,25.9737,26.0093,25.9737,26.0004,45800.0
2014-07-28 14:05:00,29.26,29.28,29.25,29.28,36800.0,26.0004,26.0182,25.9915,26.0182,36800.0
2014-07-28 14:10:00,29.28,29.28,29.25,29.25,53600.0,26.0182,26.0182,25.9915,25.9915,53600.0
2014-07-28 14:15:00,29.26,29.26,29.25,29.26,8900.0,26.0004,26.0004,25.9915,26.0004,8900.0
2014-07-28 14:20:00,29.26,29.26,29.24,29.25,39500.0,26.0004,26.0004,25.9826,25.9915,39500.0
2014-07-28 14:25:00,29.24,29.25,29.19,29.2,33100.0,25.9826,25.9915,25.9382,25.9471,33100.0
2014-07-28 14:30:00,29.19,29.21,29.16,29.2,58100.0,25.9382,25.956,25.9115,25.9471,58100.0
2014-07-28 14:35:00,29.2,29.2,29.17,29.18,23100.0,25.9471,25.9471,25.9204,25.9293,23100.0
2014-07-28 14:40:00,29.17,29.18,29.06,29.06,70400.0,25.9204,25.9293,25.8227,25.8227,70400.0
2014-07-28 14:45:00,29.07,29.09,29.07,29.09,33600.0,25.8316,25.8493,25.8316,25.8493,33600.0
2014-07-28 14:50:00,29.09,29.1,29.08,29.08,39800.0,25.8493,25.8582,25.8405,25.8405,39800.0
2014-07-28 14:55:00,29.07,29.09,29.06,29.08,39000.0,25.8316,25.8493,25.8227,25.8405,39000.0
2014-07-28 15:00:00,29.09,29.09,29.08,29.08,28500.0,25.8493,25.8493,25.8405,25.8405,28500.0
2014-07-28 15:05:00,29.08,29.14,29.07,29.11,130000.0,25.8405,25.8938,25.8316,25.8671,130000.0
2014-07-28 15:10:00,29.11,29.13,29.1,29.13,28200.0,25.8671,25.8849,25.8582,25.8849,28200.0
2014-07-28 15:15:00,29.13,29.13,29.1,29.12,49700.0,25.8849,25.8849,25.8582,25.876,49700.0
2014-07-28 15:20:00,29.12,29.12,29.11,29.11,41100.0,25.876,25.876,25.8671,25.8671,41100.0
2014-07-28 15:25:00,29.12,29.12,29.1,29.12,34100.0,25.876,25.876,25.8582,25.876,34100.0
2014-07-28 15:30:00,29.11,29.12,29.11,29.12,26300.0,25.8671,25.876,25.8671,25.876,26300.0
2014-07-28 15:35:00,29.11,29.13,29.09,29.11,131300.0,25.8671,25.8849,25.8493,25.8671,131300.0
2014-07-28 15:40:00,29.11,29.17,29.1,29.15,74200.0,25.8671,25.9204,25.8582,25.9027,74200.0
2014-07-28 15:45:00,29.16,29.17,29.15,29.16,165500.0,25.9115,25.9204,25.9027,25.9115,165500.0
2014-07-28 15:50:00,29.15,29.19,29.15,29.19,207800.0,25.9027,25.9382,25.9027,25.9382,207800.0
2014-07-28 15:55:00,29.19,29.21,29.19,29.2,429600.0,25.9382,25.956,25.9382,25.9471,429600.0
2014-07-29 09:30:00,29.31,29.36,29.16,29.3,130300.0,26.0448,26.0893,25.9115,26.0359,130300.0
2014-07-29 09:35:00,29.29,29.31,29.17,29.21,70500.0,26.0271,26.0448,25.9204,25.956,70500.0
2014-07-29 09:40:00,29.23,29.27,29.16,29.26,54000.0,25.9737,26.0093,25.9115,26.0004,54000.0
2014-07-29 09:45:00,29.26,29.31,29.25,29.3,83800.0,26.0004,26.0448,25.9915,26.0359,83800.0
2014-07-29 09:50:00,29.3,29.3,29.22,29.28,109500.0,26.0359,26.0359,25.9649,26.0182,109500.0
2014-07-29 09:55:00,29.28,29.28,29.25,29.26,46800.0,26.0182,26.0182,25.9915,26.0004,46800.0
2014-07-29 10:00:00,29.26,29.29,29.22,29.23,84400.0,26.0004,26.0271,25.9649,25.9737,84400.0
2014-07-29 10:05:00,29.23,29.25,29.2,29.24,53100.0,25.9737,25.9915,25.9471,25.9826,53100.0
2014-07-29 10:10:00,29.24,29.26,29.2,29.23,47500.0,25.9826,26.0004,25.9471,25.9737,47500.0
2014-07-29 10:15:00,29.23,29.25,29.18,29.18,51100.0,25.9737,25.9915,25.9293,25.9293,51100.0
2014-07-29 10:20:00,29.18,29.19,29.12,29.12,41800.0,25.9293,25.9382,25.876,25.876,41800.0
2014-07-29 10:25:00,29.13,29.2,29.13,29.19,26900.0,25.8849,25.9471,25.8849,25.9382,26900.0
2014-07-29 10:30:00,29.2,29.21,29.13,29.13,44800.0,25.9471,25.956,25.8849,25.8849,44800.0
2014-07-29 10:35:00,29.14,29.16,29.11,29.16,40500.0,25.8938,25.9115,25.8671,25.9115,40500.0
2014-07-29 10:40:00,29.15,29.23,29.15,29.22,58800.0,25.9027,25.9737,25.9027,25.9649,58800.0
2014-07-29 10:45:00,29.23,29.23,29.17,29.17,22200.0,25.9737,25.9737,25.9204,25.9204,22200.0
2014-07-29 10:50:00,29.17,29.2,29.16,29.17,28000.0,25.9204,25.9471,25.9115,25.9204,28000.0
2014-07-29 10:55:00,29.16,29.17,29.13,29.14,19600.0,25.9115,25.9204,25.8849,25.8938,19600.0
2014-07-29 11:00:00,29.14,29.15,29.08,29.08,48300.0,25.8938,25.9027,25.8405,25.8405,48300.0
2014-07-29 11:05:00,29.08,29.09,28.98,29.0,61500.0,25.8405,25.8493,25.7516,25.7694,61500.0
2014-07-29 11:10:00,29.0,29.03,28.96,29.03,54300.0,25.7694,25.796,25.7338,25.796,54300.0
2014-07-29 11:15:00,29.02,29.06,29.01,29.05,31300.0,25.7871,25.8227,25.7782,25.8138,31300.0
2014-07-29 11:20:00,29.05,29.08,29.04,29.05,48400.0,25.8138,25.8405,25.8049,25.8138,48400.0
2014-07-29 11:25:00,29.05,29.06,29.0,29.02,41900.0,25.8138,25.8227,25.7694,25.7871,41900.0
2014-07-29 11:30:00,29.01,29.01,28.91,28.92,97500.0,25.7782,25.7782,25.6894,25.6983,97500.0
2014-07-29 11:35:00,28.91,28.92,28.88,28.88,59700.0,25.6894,25.6983,25.6627,25.6627,59700.0
2014-07-29 11:40:00,28.88,28.94,28.88,28.92,37700.0,25.6627,25.716,25.6627,25.6983,37700.0
2014-07-29 11:45:00,28.92,28.94,28.86,28.87,38300.0,25.6983,25.716,25.645,25.6538,38300.0
2014-07-29 11:50:00,28.87,28.9,28.84,28.84,66600.0,25.6538,25.6805,25.6272,25.6272,66600.0
2014-07-29 11:55:00,28.84,28.84,28.78,28.8,168300.0,25.6272,25.6272,25.5739,25.5916,168300.0
2014-07-29 12:00:00,28.8,28.82,28.77,28.81,164300.0,25.5916,25.6094,25.565,25.6005,164300.0
2014-07-29 12:05:00,28.81,28.81,28.79,28.8,90500.0,25.6005,25.6005,25.5828,25.5916,90500.0
2014-07-29 12:10:00,28.81,28.83,28.79,28.83,102800.0,25.6005,25.6183,25.5828,25.6183,102800.0
2014-07-29 12:15:00,28.82,28.87,28.82,28.87,78700.0,25.6094,25.6538,25.6094,25.6538,78700.0
2014-07-29 12:20:00,28.87,28.93,28.86,28.93,89300.0,25.6538,25.7072,25.645,25.7072,89300.0
2014-07-29 12:25:00,28.93,28.94,28.9,28.92,43300.0,25.7072,25.716,25.6805,25.6983,43300.0
2014-07-29 12:30:00,28.91,28.92,28.9,28.91,65700.0,25.6894,25.6983,25.6805,25.6894,65700.0
2014-07-29 12:35:00,28.91,28.92,28.9,28.9,32000.0,25.6894,25.6983,25.6805,25.6805,32000.0
2014-07-29 12:40:00,28.91,28.91,28.9,28.9,38600.0,25.6894,25.6894,25.6805,25.6805,38600.0
2014-07-29 12:45:00,28.91,28.92,28.87,28.89,115100.0,25.6894,25.6983,25.6538,25.6716,115100.0
2014-07-29 12:50:00,28.88,28.89,28.87,28.88,21100.0,25.6627,25.6716,25.6538,25.6627,21100.0
2014-07-29 12:55:00,28.88,28.9,28.87,28.9,27500.0,25.6627,25.6805,25.6538,25.6805,27500.0
2014-07-29 13:00:00,28.9,28.9,28.87,28.88,43800.0,25.6805,25.6805,25.6538,25.6627,43800.0
2014-07-29 13:05:00,28.88,28.9,28.88,28.9,27700.0,25.6627,25.6805,25.6627,25.6805,27700.0
2014-07-29 13:10:00,28.9,28.9,28.88,28.88,30800.0,25.6805,25.6805,25.6627,25.6627,30800.0
2014-07-29 13:15:00,28.88,28.91,28.88,28.91,45800.0,25.6627,25.6894,25.6627,25.6894,45800.0
2014-07-29 13:20:00,28.91,28.92,28.91,28.92,35800.0,25.6894,25.6983,25.6894,25.6983,35800.0
2014-07-29 13:25:00,28.91,28.91,28.9,28.9,24600.0,25.6894,25.6894,25.6805,25.6805,24600.0
2014-07-29 13:30:00,28.91,28.92,28.89,28.9,70900.0,25.6894,25.6983,25.6716,25.6805,70900.0
2014-07-29 13:35:00,28.9,28.9,28.87,28.9,49400.0,25.6805,25.6805,25.6538,25.6805,49400.0
2014-07-29 13:40:00,28.9,28.91,28.89,28.9,28900.0,25.6805,25.6894,25.6716,25.6805,28900.0
2014-07-29 13:45:00,28.9,28.9,28.86,28.87,18100.0,25.6805,25.6805,25.645,25.6538,18100.0
2014-07-29 13:50:00,28.87,28.88,28.85,28.87,50600.0,25.6538,25.6627,25.6361,25.6538,50600.0
2014-07-29 13:55:00,28.88,28.91,28.87,28.91,54200.0,25.6627,25.6894,25.6538,25.6894,54200.0
2014-07-29 14:00:00,28.91,28.91,28.87,28.87,47800.0,25.6894,25.6894,25.6538,25.6538,47800.0
2014-07-29 14:05:00,28.88,28.91,28.87,28.91,19700.0,25.6627,25.6894,25.6538,25.6894,19700.0
2014-07-29 14:10:00,28.91,28.93,28.89,28.92,34000.0,25.6894,25.7072,25.6716,25.6983,34000.0
2014-07-29 14:15:00,28.91,28.92,28.86,28.86,29200.0,25.6894,25.6983,25.645,25.645,29200.0
2014-07-29 14:20:00,28.85,28.87,28.8,28.81,39700.0,25.6361,25.6538,25.5916,25.6005,39700.0
2014-07-29 14:25:00,28.8,28.82,28.77,28.81,72600.0,25.5916,25.6094,25.565,25.6005,72600.0
2014-07-29 14:30:00,28.81,28.83,28.8,28.8,54000.0,25.6005,25.6183,25.5916,25.5916,54000.0
2014-07-29 14:35:00,28.8,28.81,28.75,28.77,47200.0,25.5916,25.6005,25.5472,25.565,47200.0
2014-07-29 14:40:00,28.77,28.79,28.76,28.76,53500.0,25.565,25.5828,25.5561,25.5561,53500.0
2014-07-29 14:45:00,28.76,28.8,28.76,28.79,200700.0,25.5561,25.5916,25.5561,25.5828,200700.0
2014-07-29 14:50:00,28.8,28.8,28.77,28.77,100300.0,25.5916,25.5916,25.565,25.565,100300.0
2014-07-29 14:55:00,28.78,28.81,28.77,28.77,66800.0,25.5739,25.6005,25.565,25.565,66800.0
2014-07-29 15:00:00,28.77,28.82,28.77,28.8,109400.0,25.565,25.6094,25.565,25.5916,109400.0
2014-07-29 15:05:00,28.81,28.81,28.78,28.8,147900.0,25.6005,25.6005,25.5739,25.5916,147900.0
2014-07-29 15:10:00,28.8,28.81,28.79,28.81,75900.0,25.5916,25.6005,25.5828,25.6005,75900.0
2014-07-29 15:15:00,28.8,28.81,28.79,28.8,91500.0,25.5916,25.6005,25.5828,25.5916,91500.0
2014-07-29 15:20:00,28.79,28.83,28.79,28.8,78200.0,25.5828,25.6183,25.5828,25.5916,78200.0
2014-07-29 15:25:00,28.8,28.83,28.78,28.81,78300.0,25.5916,25.6183,25.5739,25.6005,78300.0
2014-07-29 15:30:00,28.81,28.81,28.76,28.77,99400.0,25.6005,25.6005,25.5561,25.565,99400.0
2014-07-29 15:35:00,28.76,28.8,28.76,28.79,58900.0,25.5561,25.5916,25.5561,25.5828,58900.0
2014-07-29 15:40:00,28.79,28.8,28.75,28.75,69000.0,25.5828,25.5916,25.5472,25.5472,69000.0
2014-07-29 15:45:00,28.75,28.75,28.71,28.74,139200.0,25.5472,25.5472,25.5117,25.5383,139200.0
2014-07-29 15:50:00,28.73,28.75,28.69,28.7,164700.0,25.5294,25.5472,25.4939,25.5028,164700.0
2014-07-29 15:55:00,28.7,28.71,28.68,28.7,264400.0,25.5028,25.5117,25.485,25.5028,264400.0
2014-07-30 09:30:00,28.85,29.1,28.83,29.05,175400.0,25.6361,25.8582,25.6183,25.8138,175400.0
2014-07-30 09:35:00,29.07,29.09,28.84,28.84,55200.0,25.8316,25.8493,25.6272,25.6272,55200.0
2014-07-30 09:40:00,28.86,29.01,28.86,29.0,93800.0,25.645,25.7782,25.645,25.7694,93800.0
2014-07-30 09:45:00,29.0,29.01,28.84,28.86,67000.0,25.7694,25.7782,25.6272,25.645,67000.0
2014-07-30 09:50:00,28.86,28.9,28.83,28.88,53400.0,25.645,25.6805,25.6183,25.6627,53400.0
2014-07-30 09:55:00,28.87,28.96,28.85,28.86,100500.0,25.6538,25.7338,25.6361,25.645,100500.0
2014-07-30 10:00:00,28.86,28.87,28.72,28.76,51000.0,25.645,25.6538,25.5206,25.5561,51000.0
2014-07-30 10:05:00,28.75,28.81,28.71,28.77,57700.0,25.5472,25.6005,25.5117,25.565,57700.0
2014-07-30 10:10:00,28.78,28.89,28.77,28.87,186400.0,25.5739,25.6716,25.565,25.6538,186400.0
2014-07-30 10:15:00,28.86,28.92,28.86,28.92,103000.0,25.645,25.6983,25.645,25.6983,103000.0
2014-07-30 10:20:00,28.93,28.97,28.93,28.95,47200.0,25.7072,25.7427,25.7072,25.7249,47200.0
2014-07-30 10:25:00,28.95,28.96,28.91,28.95,48100.0,25.7249,25.7338,25.6894,25.7249,48100.0
2014-07-30 10:30:00,28.95,28.96,28.9,28.9,28500.0,25.7249,25.7338,25.6805,25.6805,28500.0
2014-07-30 10:35:00,28.91,28.95,28.83,28.84,37300.0,25.6894,25.7249,25.6183,25.6272,37300.0
2014-07-30 10:40:00,28.85,28.87,28.79,28.79,39000.0,25.6361,25.6538,25.5828,25.5828,39000.0
2014-07-30 10:45:00,28.8,28.88,28.78,28.86,40500.0,25.5916,25.6627,25.5739,25.645,40500.0
2014-07-30 10:50:00,28.85,28.9,28.84,28.87,63100.0,25.6361,25.6805,25.6272,25.6538,63100.0
2014-07-30 10:55:00,28.87,28.88,28.8,28.81,36800.0,25.6538,25.6627,25.5916,25.6005,36800.0
2014-07-30 11:00:00,28.81,28.81,28.76,28.76,32800.0,25.6005,25.6005,25.5561,25.5561,32800.0
2014-07-30 11:05:00,28.76,28.79,28.72,28.77,43000.0,25.5561,25.5828,25.5206,25.565,43000.0
2014-07-30 11:10:00,28.76,28.78,28.73,28.78,30600.0,25.5561,25.5739,25.5294,25.5739,30600.0
2014-07-30 11:15:00,28.78,28.84,28.78,28.83,27400.0,25.5739,25.6272,25.5739,25.6183,27400.0
2014-07-30 11:20:00,28.82,28.87,28.82,28.87,34600.0,25.6094,25.6538,25.6094,25.6538,34600.0
2014-07-30 11:25:00,28.86,28.87,28.82,28.83,51000.0,25.645,25.6538,25.6094,25.6183,51000.0
2014-07-30 11:30:00,28.83,28.85,28.8,28.84,40600.0,25.6183,25.6361,25.5916,25.6272,40600.0
2014-07-30 11:35:00,28.85,28.87,28.8,28.8,39300.0,25.6361,25.6538,25.5916,25.5916,39300.0
2014-07-30 11:40:00,28.8,28.81,28.76,28.8,20700.0,25.5916,25.6005,25.5561,25.5916,20700.0
2014-07-30 11:45:00,28.8,28.8,28.74,28.76,39600.0,25.5916,25.5916,25.5383,25.5561,39600.0
2014-07-30 11:50:00,28.75,28.77,28.74,28.74,50500.0,25.5472,25.565,25.5383,25.5383,50500.0
2014-07-30 11:55:00,28.75,28.75,28.72,28.73,18500.0,25.5472,25.5472,25.5206,25.5294,18500.0
2014-07-30 12:00:00,28.73,28.78,28.73,28.77,28100.0,25.5294,25.5739,25.5294,25.565,28100.0
2014-07-30 12:05:00,28.76,28.77,28.75,28.75,22400.0,25.5561,25.565,25.5472,25.5472,22400.0
2014-07-30 12:10:00,28.75,28.82,28.74,28.81,63400.0,25.5472,25.6094,25.5383,25.6005,63400.0
2014-07-30 12:15:00,28.81,28.81,28.78,28.78,20900.0,25.6005,25.6005,25.5739,25.5739,20900.0
2014-07-30 12:20:00,28.79,28.81,28.74,28.74,104500.0,25.5828,25.6005,25.5383,25.5383,104500.0
2014-07-30 12:25:00,28.74,28.76,28.74,28.76,7300.0,25.5383,25.5561,25.5383,25.5561,7300.0
2014-07-30 12:30:00,28.76,28.76,28.71,28.73,45000.0,25.5561,25.5561,25.5117,25.5294,45000.0
2014-07-30 12:35:00,28.73,28.77,28.73,28.77,25000.0,25.5294,25.565,25.5294,25.565,25000.0
2014-07-30 12:40:00,28.77,28.78,28.72,28.75,32500.0,25.565,25.5739,25.5206,25.5472,32500.0
2014-07-30 12:45:00,28.75,28.79,28.75,28.78,18400.0,25.5472,25.5828,25.5472,25.5739,18400.0
2014-07-30 12:50:00,28.79,28.81,28.79,28.8,41800.0,25.5828,25.6005,25.5828,25.5916,41800.0
2014-07-30 12:55:00,28.8,28.83,28.8,28.8,35700.0,25.5916,25.6183,25.5916,25.5916,35700.0
2014-07-30 13:00:00,28.8,28.81,28.78,28.78,12400.0,25.5916,25.6005,25.5739,25.5739,12400.0
2014-07-30 13:05:00,28.77,28.78,28.75,28.75,16600.0,25.565,25.5739,25.5472,25.5472,16600.0
2014-07-30 13:10:00,28.76,28.81,28.76,28.8,30100.0,25.5561,25.6005,25.5561,25.5916,30100.0
2014-07-30 13:15:00,28.8,28.81,28.8,28.8,11300.0,25.5916,25.6005,25.5916,25.5916,11300.0
2014-07-30 13:20:00,28.8,28.83,28.8,28.82,40800.0,25.5916,25.6183,25.5916,25.6094,40800.0
2014-07-30 13:25:00,28.82,28.82,28.8,28.82,51200.0,25.6094,25.6094,25.5916,25.6094,51200.0
2014-07-30 13:30:00,28.82,28.86,28.8,28.85,53800.0,25.6094,25.645,25.5916,25.6361,53800.0
2014-07-30 13:35:00,28.85,28.86,28.81,28.81,32800.0,25.6361,25.645,25.6005,25.6005,32800.0
2014-07-30 13:40:00,28.82,28.84,28.8,28.83,24200.0,25.6094,25.6272,25.5916,25.6183,24200.0
2014-07-30 13:45:00,28.82,28.85,28.79,28.83,21100.0,25.6094,25.6361,25.5828,25.6183,21100.0
2014-07-30 13:50:00,28.83,28.85,28.83,28.84,8700.0,25.6183,25.6361,25.6183,25.6272,8700.0
2014-07-30 13:55:00,28.84,28.89,28.84,28.89,21500.0,25.6272,25.6716,25.6272,25.6716,21500.0
2014-07-30 14:00:00,28.89,28.95,28.85,28.9,96900.0,25.6716,25.7249,25.6361,25.6805,96900.0
2014-07-30 14:05:00,28.9,28.95,28.89,28.94,68200.0,25.6805,25.7249,25.6716,25.716,68200.0
2014-07-30 14:10:00,28.95,28.98,28.94,28.97,88400.0,25.7249,25.7516,25.716,25.7427,88400.0
2014-07-30 14:15:00,28.96,28.99,28.96,28.99,66200.0,25.7338,25.7605,25.7338,25.7605,66200.0
2014-07-30 14:20:00,28.99,28.99,28.95,28.99,51100.0,25.7605,25.7605,25.7249,25.7605,51100.0
2014-07-30 14:25:00,28.99,29.0,28.94,28.95,114900.0,25.7605,25.7694,25.716,25.7249,114900.0
2014-07-30 14:30:00,28.96,28.96,28.91,28.92,133700.0,25.7338,25.7338,25.6894,25.6983,133700.0
2014-07-30 14:35:00,28.93,28.93,28.83,28.85,46600.0,25.7072,25.7072,25.6183,25.6361,46600.0
2014-07-30 14:40:00,28.86,28.89,28.83,28.85,53000.0,25.645,25.6716,25.6183,25.6361,53000.0
2014-07-30 14:45:00,28.84,28.84,28.74,28.77,97000.0,25.6272,25.6272,25.5383,25.565,97000.0
2014-07-30 14:50:00,28.76,28.78,28.75,28.77,54800.0,25.5561,25.5739,25.5472,25.565,54800.0
2014-07-30 14:55:00,28.77,28.79,28.75,28.76,41100.0,25.565,25.5828,25.5472,25.5561,41100.0
2014-07-30 15:00:00,28.77,28.77,28.68,28.71,77800.0,25.565,25.565,25.485,25.5117,77800.0
2014-07-30 15:05:00,28.71,28.75,28.7,28.74,37800.0,25.5117,25.5472,25.5028,25.5383,37800.0
2014-07-30 15:10:00,28.74,28.75,28.71,28.72,38200.0,25.5383,25.5472,25.5117,25.5206,38200.0
2014-07-30 15:15:00,28.72,28.8,28.71,28.79,46900.0,25.5206,25.5916,25.5117,25.5828,46900.0
2014-07-30 15:20:00,28.79,28.8,28.77,28.77,23000.0,25.5828,25.5916,25.565,25.565,23000.0
2014-07-30 15:25:00,28.77,28.81,28.77,28.81,47100.0,25.565,25.6005,25.565,25.6005,47100.0
2014-07-30 15:30:00,28.81,28.85,28.81,28.85,38300.0,25.6005,25.6361,25.6005,25.6361,38300.0
2014-07-30 15:35:00,28.85,28.86,28.83,28.84,43500.0,25.6361,25.645,25.6183,25.6272,43500.0
2014-07-30 15:40:00,28.84,28.87,28.84,28.87,26600.0,25.6272,25.6538,25.6272,25.6538,26600.0
2014-07-30 15:45:00,28.87,28.87,28.83,28.85,55500.0,25.6538,25.6538,25.6183,25.6361,55500.0
2014-07-30 15:50:00,28.85,28.86,28.83,28.85,45800.0,25.6361,25.645,25.6183,25.6361,45800.0
2014-07-30 15:55:00,28.85,28.86,28.84,28.85,121800.0,25.6361,25.645,25.6272,25.6361,121800.0
2014-07-31 09:30:00,28.6,28.6,28.3,28.5,212000.0,25.4139,25.4139,25.1473,25.3251,212000.0
2014-07-31 09:35:00,28.5,28.73,28.5,28.62,84300.0,25.3251,25.5294,25.3251,25.4317,84300.0
2014-07-31 09:40:00,28.61,28.69,28.46,28.52,65500.0,25.4228,25.4939,25.2895,25.3428,65500.0
2014-07-31 09:45:00,28.51,28.58,28.47,28.58,35500.0,25.3339,25.3962,25.2984,25.3962,35500.0
2014-07-31 09:50:00,28.57,28.59,28.52,28.54,38800.0,25.3873,25.405,25.3428,25.3606,38800.0
2014-07-31 09:55:00,28.52,28.56,28.47,28.48,20700.0,25.3428,25.3784,25.2984,25.3073,20700.0
2014-07-31 10:00:00,28.47,28.49,28.41,28.48,160100.0,25.2984,25.3162,25.2451,25.3073,160100.0
2014-07-31 10:05:00,28.48,28.48,28.35,28.4,50000.0,25.3073,25.3073,25.1918,25.2362,50000.0
2014-07-31 10:10:00,28.4,28.54,28.4,28.51,48800.0,25.2362,25.3606,25.2362,25.3339,48800.0
2014-07-31 10:15:00,28.52,28.59,28.5,28.58,32400.0,25.3428,25.405,25.3251,25.3962,32400.0
2014-07-31 10:20:00,28.57,28.57,28.52,28.54,22800.0,25.3873,25.3873,25.3428,25.3606,22800.0
2014-07-31 10:25:00,28.54,28.55,28.46,28.47,66700.0,25.3606,25.3695,25.2895,25.2984,66700.0
2014-07-31 10:30:00,28.47,28.48,28.32,28.33,56600.0,25.2984,25.3073,25.1651,25.174,56600.0
2014-07-31 10:35:00,28.32,28.38,28.3,28.38,45900.0,25.1651,25.2184,25.1473,25.2184,45900.0
2014-07-31 10:40:00,28.38,28.44,28.36,28.43,47300.0,25.2184,25.2717,25.2007,25.2629,47300.0
2014-07-31 10:45:00,28.42,28.45,28.39,28.43,31700.0,25.254,25.2806,25.2273,25.2629,31700.0
2014-07-31 10:50:00,28.42,28.44,28.35,28.36,32600.0,25.254,25.2717,25.1918,25.2007,32600.0
2014-07-31 10:55:00,28.35,28.36,28.23,28.23,116600.0,25.1918,25.2007,25.0851,25.0851,116600.0
2014-07-31 11:00:00,28.23,28.33,28.21,28.33,85800.0,25.0851,25.174,25.0674,25.174,85800.0
2014-07-31 11:05:00,28.32,28.35,28.31,28.34,32100.0,25.1651,25.1918,25.1562,25.1829,32100.0
2014-07-31 11:10:00,28.34,28.36,28.3,28.33,133400.0,25.1829,25.2007,25.1473,25.174,133400.0
2014-07-31 11:15:00,28.33,28.41,28.3,28.39,129600.0,25.174,25.2451,25.1473,25.2273,129600.0
2014-07-31 11:20:00,28.39,28.46,28.38,28.45,33400.0,25.2273,25.2895,25.2184,25.2806,33400.0
2014-07-31 11:25:00,28.46,28.49,28.42,28.44,117500.0,25.2895,25.3162,25.254,25.2717,117500.0
2014-07-31 11:30:00,28.43,28.45,28.39,28.44,49500.0,25.2629,25.2806,25.2273,25.2717,49500.0
2014-07-31 11:35:00,28.45,28.46,28.4,28.46,53300.0,25.2806,25.2895,25.2362,25.2895,53300.0
2014-07-31 11:40:00,28.46,28.46,28.41,28.41,86300.0,25.2895,25.2895,25.2451,25.2451,86300.0
2014-07-31 11:45:00,28.42,28.43,28.38,28.42,43600.0,25.254,25.2629,25.2184,25.254,43600.0
2014-07-31 11:50:00,28.42,28.42,28.37,28.39,60100.0,25.254,25.254,25.2095,25.2273,60100.0
2014-07-31 11:55:00,28.39,28.41,28.37,28.39,55800.0,25.2273,25.2451,25.2095,25.2273,55800.0
2014-07-31 12:00:00,28.39,28.42,28.37,28.41,63100.0,25.2273,25.254,25.2095,25.2451,63100.0
2014-07-31 12:05:00,28.41,28.42,28.39,28.39,34600.0,25.2451,25.254,25.2273,25.2273,34600.0
2014-07-31 12:10:00,28.39,28.4,28.33,28.37,50000.0,25.2273,25.2362,25.174,25.2095,50000.0
2014-07-31 12:15:00,28.38,28.39,28.35,28.37,47700.0,25.2184,25.2273,25.1918,25.2095,47700.0
2014-07-31 12:20:00,28.37,28.38,28.34,28.37,50700.0,25.2095,25.2184,25.1829,25.2095,50700.0
2014-07-31 12:25:00,28.37,28.39,28.34,28.38,38700.0,25.2095,25.2273,25.1829,25.2184,38700.0
2014-07-31 12:30:00,28.38,28.44,28.37,28.44,25500.0,25.2184,25.2717,25.2095,25.2717,25500.0
2014-07-31 12:35:00,28.44,28.44,28.43,28.44,12500.0,25.2717,25.2717,25.2629,25.2717,12500.0
2014-07-31 12:40:00,28.43,28.47,28.41,28.47,24400.0,25.2629,25.2984,25.2451,25.2984,24400.0
2014-07-31 12:45:00,28.47,28.53,28.47,28.53,65300.0,25.2984,25.3517,25.2984,25.3517,65300.0
2014-07-31 12:50:00,28.53,28.55,28.53,28.55,54200.0,25.3517,25.3695,25.3517,25.3695,54200.0
2014-07-31 12:55:00,28.55,28.57,28.54,28.54,59400.0,25.3695,25.3873,25.3606,25.3606,59400.0
2014-07-31 13:00:00,28.54,28.55,28.5,28.55,94200.0,25.3606,25.3695,25.3251,25.3695,94200.0
2014-07-31 13:05:00,28.55,28.61,28.54,28.6,43000.0,25.3695,25.4228,25.3606,25.4139,43000.0
2014-07-31 13:10:00,28.6,28.62,28.6,28.62,48500.0,25.4139,25.4317,25.4139,25.4317,48500.0
2014-07-31 13:15:00,28.62,28.62,28.58,28.62,71500.0,25.4317,25.4317,25.3962,25.4317,71500.0
2014-07-31 13:20:00,28.62,28.62,28.56,28.57,39000.0,25.4317,25.4317,25.3784,25.3873,39000.0
2014-07-31 13:25:00,28.57,28.59,28.56,28.59,23700.0,25.3873,25.405,25.3784,25.405,23700.0
2014-07-31 13:30:00,28.59,28.59,28.55,28.59,49500.0,25.405,25.405,25.3695,25.405,49500.0
2014-07-31 13:35:00,28.58,28.62,28.57,28.62,72800.0,25.3962,25.4317,25.3873,25.4317,72800.0
2014-07-31 13:40:00,28.61,28.61,28.57,28.57,31600.0,25.4228,25.4228,25.3873,25.3873,31600.0
2014-07-31 13:45:00,28.57,28.58,28.54,28.58,53900.0,25.3873,25.3962,25.3606,25.3962,53900.0
2014-07-31 13:50:00,28.58,28.58,28.51,28.53,36500.0,25.3962,25.3962,25.3339,25.3517,36500.0
2014-07-31 13:55:00,28.52,28.57,28.5,28.52,62600.0,25.3428,25.3873,25.3251,25.3428,62600.0
2014-07-31 14:00:00,28.52,28.53,28.5,28.51,52800.0,25.3428,25.3517,25.3251,25.3339,52800.0
2014-07-31 14:05:00,28.52,28.58,28.52,28.56,61200.0,25.3428,25.3962,25.3428,25.3784,61200.0
2014-07-31 14:10:00,28.56,28.56,28.52,28.53,48600.0,25.3784,25.3784,25.3428,25.3517,48600.0
2014-07-31 14:15:00,28.53,28.54,28.5,28.5,50200.0,25.3517,25.3606,25.3251,25.3251,50200.0
2014-07-31 14:20:00,28.51,28.55,28.5,28.52,43900.0,25.3339,25.3695,25.3251,25.3428,43900.0
2014-07-31 14:25:00,28.53,28.58,28.53,28.58,33000.0,25.3517,25.3962,25.3517,25.3962,33000.0
2014-07-31 14:30:00,28.59,28.59,28.54,28.56,52500.0,25.405,25.405,25.3606,25.3784,52500.0
2014-07-31 14:35:00,28.56,28.56,28.52,28.52,46400.0,25.3784,25.3784,25.3428,25.3428,46400.0
2014-07-31 14:40:00,28.52,28.53,28.48,28.5,38000.0,25.3428,25.3517,25.3073,25.3251,38000.0
2014-07-31 14:45:00,28.5,28.5,28.47,28.49,89400.0,25.3251,25.3251,25.2984,25.3162,89400.0
2014-07-31 14:50:00,28.49,28.51,28.48,28.48,81900.0,25.3162,25.3339,25.3073,25.3073,81900.0
2014-07-31 14:55:00,28.48,28.5,28.46,28.47,92100.0,25.3073,25.3251,25.2895,25.2984,92100.0
2014-07-31 15:00:00,28.47,28.5,28.47,28.5,27000.0,25.2984,25.3251,25.2984,25.3251,27000.0
2014-07-31 15:05:00,28.5,28.51,28.47,28.47,166600.0,25.3251,25.3339,25.2984,25.2984,166600.0
2014-07-31 15:10:00,28.47,28.47,28.37,28.37,103100.0,25.2984,25.2984,25.2095,25.2095,103100.0
2014-07-31 15:15:00,28.37,28.41,28.35,28.39,119700.0,25.2095,25.2451,25.1918,25.2273,119700.0
2014-07-31 15:20:00,28.4,28.4,28.32,28.32,108600.0,25.2362,25.2362,25.1651,25.1651,108600.0
2014-07-31 15:25:00,28.33,28.36,28.28,28.3,98000.0,25.174,25.2007,25.1296,25.1473,98000.0
2014-07-31 15:30:00,28.29,28.33,28.29,28.32,133400.0,25.1385,25.174,25.1385,25.1651,133400.0
2014-07-31 15:35:00,28.32,28.34,28.31,28.31,107100.0,25.1651,25.1829,25.1562,25.1562,107100.0
2014-07-31 15:40:00,28.31,28.34,28.3,28.3,102000.0,25.1562,25.1829,25.1473,25.1473,102000.0
2014-07-31 15:45:00,28.31,28.32,28.28,28.32,193500.0,25.1562,25.1651,25.1296,25.1651,193500.0
2014-07-31 15:50:00,28.31,28.31,28.28,28.3,225700.0,25.1562,25.1562,25.1296,25.1473,225700.0
2014-07-31 15:55:00,28.29,28.31,28.24,28.28,357700.0,25.1385,25.1562,25.094,25.1296,357700.0
2014-08-01 09:30:00,28.21,28.25,27.85,27.85,260800.0,25.0674,25.1029,24.7475,24.7475,260800.0
2014-08-01 09:35:00,27.85,28.26,27.84,28.26,139500.0,24.7475,25.1118,24.7386,25.1118,139500.0
2014-08-01 09:40:00,28.26,28.33,28.21,28.21,125700.0,25.1118,25.174,25.0674,25.0674,125700.0
2014-08-01 09:45:00,28.22,28.33,28.16,28.33,110900.0,25.0763,25.174,25.0229,25.174,110900.0
2014-08-01 09:50:00,28.32,28.39,28.3,28.38,84700.0,25.1651,25.2273,25.1473,25.2184,84700.0
2014-08-01 09:55:00,28.38,28.42,28.37,28.4,83800.0,25.2184,25.254,25.2095,25.2362,83800.0
2014-08-01 10:00:00,28.4,28.54,28.38,28.46,110300.0,25.2362,25.3606,25.2184,25.2895,110300.0
2014-08-01 10:05:00,28.47,28.48,28.37,28.4,95100.0,25.2984,25.3073,25.2095,25.2362,95100.0
2014-08-01 10:10:00,28.4,28.47,28.31,28.31,189400.0,25.2362,25.2984,25.1562,25.1562,189400.0
2014-08-01 10:15:00,28.31,28.37,28.29,28.35,76400.0,25.1562,25.2095,25.1385,25.1918,76400.0
2014-08-01 10:20:00,28.35,28.47,28.32,28.47,70200.0,25.1918,25.2984,25.1651,25.2984,70200.0
2014-08-01 10:25:00,28.47,28.52,28.45,28.5,104900.0,25.2984,25.3428,25.2806,25.3251,104900.0
2014-08-01 10:30:00,28.49,28.5,28.38,28.38,40800.0,25.3162,25.3251,25.2184,25.2184,40800.0
2014-08-01 10:35:00,28.38,28.41,28.36,28.4,108800.0,25.2184,25.2451,25.2007,25.2362,108800.0
2014-08-01 10:40:00,28.41,28.44,28.39,28.4,50500.0,25.2451,25.2717,25.2273,25.2362,50500.0
2014-08-01 10:45:00,28.4,28.41,28.36,28.36,27100.0,25.2362,25.2451,25.2007,25.2007,27100.0
2014-08-01 10:50:00,28.36,28.37,28.33,28.34,50900.0,25.2007,25.2095,25.174,25.1829,50900.0
2014-08-01 10:55:00,28.35,28.36,28.3,28.32,33400.0,25.1918,25.2007,25.1473,25.1651,33400.0
2014-08-01 11:00:00,28.31,28.32,28.23,28.23,40700.0,25.1562,25.1651,25.0851,25.0851,40700.0
2014-08-01 11:05:00,28.24,28.25,28.19,28.19,87200.0,25.094,25.1029,25.0496,25.0496,87200.0
2014-08-01 11:10:00,28.19,28.21,28.17,28.2,108300.0,25.0496,25.0674,25.0318,25.0585,108300.0
2014-08-01 11:15:00,28.2,28.2,28.09,28.09,52000.0,25.0585,25.0585,24.9607,24.9607,52000.0
2014-08-01 11:20:00,28.1,28.27,28.1,28.26,59500.0,24.9696,25.1207,24.9696,25.1118,59500.0
2014-08-01 11:25:00,28.26,28.27,28.22,28.23,41500.0,25.1118,25.1207,25.0763,25.0851,41500.0
2014-08-01 11:30:00,28.23,28.26,28.18,28.19,42600.0,25.0851,25.1118,25.0407,25.0496,42600.0
2014-08-01 11:35:00,28.19,28.2,28.12,28.13,44500.0,25.0496,25.0585,24.9874,24.9963,44500.0
2014-08-01 11:40:00,28.14,28.15,28.06,28.07,51800.0,25.0052,25.0141,24.9341,24.943,51800.0
2014-08-01 11:45:00,28.06,28.11,28.06,28.08,65200.0,24.9341,24.9785,24.9341,24.9519,65200.0
2014-08-01 11:50:00,28.09,28.09,28.02,28.04,45500.0,24.9607,24.9607,24.8985,24.9163,45500.0
2014-08-01 11:55:00,28.04,28.05,28.01,28.03,48200.0,24.9163,24.9252,24.8897,24.9074,48200.0
2014-08-01 12:00:00,28.04,28.08,28.03,28.08,53000.0,24.9163,24.9519,24.9074,24.9519,53000.0
2014-08-01 12:05:00,28.08,28.12,28.07,28.11,45800.0,24.9519,24.9874,24.943,24.9785,45800.0
2014-08-01 12:10:00,28.12,28.12,28.06,28.06,29500.0,24.9874,24.9874,24.9341,24.9341,29500.0
2014-08-01 12:15:00,28.06,28.17,28.06,28.15,40900.0,24.9341,25.0318,24.9341,25.0141,40900.0
2014-08-01 12:20:00,28.15,28.21,28.14,28.2,41500.0,25.0141,25.0674,25.0052,25.0585,41500.0
2014-08-01 12:25:00,28.19,28.2,28.1,28.12,33400.0,25.0496,25.0585,24.9696,24.9874,33400.0
2014-08-01 12:30:00,28.12,28.19,28.12,28.15,22400.0,24.9874,25.0496,24.9874,25.0141,22400.0
2014-08-01 12:35:00,28.15,28.15,28.09,28.09,29000.0,25.0141,25.0141,24.9607,24.9607,29000.0
2014-08-01 12:40:00,28.11,28.15,28.11,28.14,12600.0,24.9785,25.0141,24.9785,25.0052,12600.0
2014-08-01 12:45:00,28.14,28.14,28.05,28.06,58600.0,25.0052,25.0052,24.9252,24.9341,58600.0
2014-08-01 12:50:00,28.05,28.13,28.03,28.13,34000.0,24.9252,24.9963,24.9074,24.9963,34000.0
2014-08-01 12:55:00,28.13,28.18,28.13,28.14,24300.0,24.9963,25.0407,24.9963,25.0052,24300.0
2014-08-01 13:00:00,28.14,28.18,28.11,28.12,28500.0,25.0052,25.0407,24.9785,24.9874,28500.0
2014-08-01 13:05:00,28.12,28.17,28.11,28.15,18900.0,24.9874,25.0318,24.9785,25.0141,18900.0
2014-08-01 13:10:00,28.16,28.21,28.16,28.19,20400.0,25.0229,25.0674,25.0229,25.0496,20400.0
2014-08-01 13:15:00,28.19,28.22,28.15,28.21,23200.0,25.0496,25.0763,25.0141,25.0674,23200.0
2014-08-01 13:20:00,28.21,28.25,28.18,28.25,42000.0,25.0674,25.1029,25.0407,25.1029,42000.0
2014-08-01 13:25:00,28.24,28.38,28.21,28.37,48300.0,25.094,25.2184,25.0674,25.2095,48300.0
2014-08-01 13:30:00,28.37,28.37,28.32,28.34,40600.0,25.2095,25.2095,25.1651,25.1829,40600.0
2014-08-01 13:35:00,28.34,28.39,28.33,28.39,43200.0,25.1829,25.2273,25.174,25.2273,43200.0
2014-08-01 13:40:00,28.38,28.42,28.36,28.39,49300.0,25.2184,25.254,25.2007,25.2273,49300.0
2014-08-01 13:45:00,28.39,28.43,28.36,28.42,42700.0,25.2273,25.2629,25.2007,25.254,42700.0
2014-08-01 13:50:00,28.43,28.45,28.37,28.38,49600.0,25.2629,25.2806,25.2095,25.2184,49600.0
2014-08-01 13:55:00,28.38,28.42,28.36,28.41,53200.0,25.2184,25.254,25.2007,25.2451,53200.0
2014-08-01 14:00:00,28.41,28.43,28.36,28.36,47300.0,25.2451,25.2629,25.2007,25.2007,47300.0
2014-08-01 14:05:00,28.36,28.42,28.34,28.42,38800.0,25.2007,25.254,25.1829,25.254,38800.0
2014-08-01 14:10:00,28.42,28.43,28.39,28.39,28700.0,25.254,25.2629,25.2273,25.2273,28700.0
2014-08-01 14:15:00,28.4,28.43,28.38,28.43,25500.0,25.2362,25.2629,25.2184,25.2629,25500.0
2014-08-01 14:20:00,28.44,28.44,28.39,28.39,32800.0,25.2717,25.2717,25.2273,25.2273,32800.0
2014-08-01 14:25:00,28.39,28.39,28.33,28.34,43900.0,25.2273,25.2273,25.174,25.1829,43900.0
2014-08-01 14:30:00,28.34,28.36,28.33,28.35,39100.0,25.1829,25.2007,25.174,25.1918,39100.0
2014-08-01 14:35:00,28.34,28.37,28.33,28.37,17100.0,25.1829,25.2095,25.174,25.2095,17100.0
2014-08-01 14:40:00,28.37,28.38,28.35,28.38,19800.0,25.2095,25.2184,25.1918,25.2184,19800.0
2014-08-01 14:45:00,28.38,28.38,28.27,28.29,52600.0,25.2184,25.2184,25.1207,25.1385,52600.0
2014-08-01 14:50:00,28.29,28.29,28.24,28.25,32200.0,25.1385,25.1385,25.094,25.1029,32200.0
2014-08-01 14:55:00,28.24,28.29,28.24,28.27,26700.0,25.094,25.1385,25.094,25.1207,26700.0
2014-08-01 15:00:00,28.28,28.29,28.26,28.29,31000.0,25.1296,25.1385,25.1118,25.1385,31000.0
2014-08-01 15:05:00,28.29,28.35,28.29,28.35,65100.0,25.1385,25.1918,25.1385,25.1918,65100.0
2014-08-01 15:10:00,28.36,28.38,28.34,28.36,66500.0,25.2007,25.2184,25.1829,25.2007,66500.0
2014-08-01 15:15:00,28.37,28.41,28.37,28.4,99100.0,25.2095,25.2451,25.2095,25.2362,99100.0
2014-08-01 15:20:00,28.4,28.41,28.4,28.4,55700.0,25.2362,25.2451,25.2362,25.2362,55700.0
2014-08-01 15:25:00,28.41,28.42,28.38,28.39,59900.0,25.2451,25.254,25.2184,25.2273,59900.0
2014-08-01 15:30:00,28.38,28.4,28.36,28.36,48000.0,25.2184,25.2362,25.2007,25.2007,48000.0
2014-08-01 15:35:00,28.36,28.4,28.36,28.39,58000.0,25.2007,25.2362,25.2007,25.2273,58000.0
2014-08-01 15:40:00,28.39,28.4,28.37,28.37,63100.0,25.2273,25.2362,25.2095,25.2095,63100.0
2014-08-01 15:45:00,28.38,28.38,28.35,28.37,163400.0,25.2184,25.2184,25.1918,25.2095,163400.0
2014-08-01 15:50:00,28.37,28.39,28.33,28.38,160900.0,25.2095,25.2273,25.174,25.2184,160900.0
2014-08-01 15:55:00,28.39,28.45,28.39,28.43,363500.0,25.2273,25.2806,25.2273,25.2629,363500.0
2014-08-04 09:30:00,28.67,28.77,28.57,28.66,192700.0,25.4761,25.565,25.3873,25.4672,192700.0
2014-08-04 09:35:00,28.66,28.75,28.48,28.48,131000.0,25.4672,25.5472,25.3073,25.3073,131000.0
2014-08-04 09:40:00,28.47,28.62,28.47,28.55,187100.0,25.2984,25.4317,25.2984,25.3695,187100.0
2014-08-04 09:45:00,28.55,28.57,28.5,28.54,53200.0,25.3695,25.3873,25.3251,25.3606,53200.0
2014-08-04 09:50:00,28.54,28.65,28.54,28.64,42800.0,25.3606,25.4584,25.3606,25.4495,42800.0
2014-08-04 09:55:00,28.65,28.65,28.6,28.64,41500.0,25.4584,25.4584,25.4139,25.4495,41500.0
2014-08-04 10:00:00,28.64,28.65,28.6,28.61,79800.0,25.4495,25.4584,25.4139,25.4228,79800.0
2014-08-04 10:05:00,28.61,28.64,28.5,28.5,94100.0,25.4228,25.4495,25.3251,25.3251,94100.0
2014-08-04 10:10:00,28.5,28.52,28.46,28.49,35700.0,25.3251,25.3428,25.2895,25.3162,35700.0
2014-08-04 10:15:00,28.49,28.56,28.47,28.49,128300.0,25.3162,25.3784,25.2984,25.3162,128300.0
2014-08-04 10:20:00,28.48,28.52,28.45,28.49,46600.0,25.3073,25.3428,25.2806,25.3162,46600.0
2014-08-04 10:25:00,28.48,28.5,28.42,28.42,32400.0,25.3073,25.3251,25.254,25.254,32400.0
2014-08-04 10:30:00,28.42,28.49,28.41,28.41,38700.0,25.254,25.3162,25.2451,25.2451,38700.0
2014-08-04 10:35:00,28.41,28.41,28.24,28.3,73700.0,25.2451,25.2451,25.094,25.1473,73700.0
2014-08-04 10:40:00,28.3,28.33,28.25,28.28,34100.0,25.1473,25.174,25.1029,25.1296,34100.0
2014-08-04 10:45:00,28.28,28.29,28.14,28.22,200500.0,25.1296,25.1385,25.0052,25.0763,200500.0
2014-08-04 10:50:00,28.21,28.26,28.19,28.25,70300.0,25.0674,25.1118,25.0496,25.1029,70300.0
2014-08-04 10:55:00,28.24,28.24,28.14,28.18,48000.0,25.094,25.094,25.0052,25.0407,48000.0
2014-08-04 11:00:00,28.17,28.19,28.11,28.12,61400.0,25.0318,25.0496,24.9785,24.9874,61400.0
2014-08-04 11:05:00,28.12,28.24,28.1,28.24,36000.0,24.9874,25.094,24.9696,25.094,36000.0
2014-08-04 11:10:00,28.24,28.28,28.2,28.27,36400.0,25.094,25.1296,25.0585,25.1207,36400.0
2014-08-04 11:15:00,28.26,28.28,28.24,28.26,25500.0,25.1118,25.1296,25.094,25.1118,25500.0
2014-08-04 11:20:00,28.26,28.27,28.25,28.26,22200.0,25.1118,25.1207,25.1029,25.1118,22200.0
2014-08-04 11:25:00,28.27,28.33,28.26,28.33,25700.0,25.1207,25.174,25.1118,25.174,25700.0
2014-08-04 11:30:00,28.33,28.36,28.3,28.33,34200.0,25.174,25.2007,25.1473,25.174,34200.0
2014-08-04 11:35:00,28.32,28.33,28.28,28.3,46400.0,25.1651,25.174,25.1296,25.1473,46400.0
2014-08-04 11:40:00,28.3,28.31,28.22,28.23,34300.0,25.1473,25.1562,25.0763,25.0851,34300.0
2014-08-04 11:45:00,28.22,28.28,28.21,28.28,22000.0,25.0763,25.1296,25.0674,25.1296,22000.0
2014-08-04 11:50:00,28.27,28.32,28.26,28.28,56400.0,25.1207,25.1651,25.1118,25.1296,56400.0
2014-08-04 11:55:00,28.29,28.35,28.29,28.32,18800.0,25.1385,25.1918,25.1385,25.1651,18800.0
2014-08-04 12:00:00,28.32,28.33,28.27,28.27,32900.0,25.1651,25.174,25.1207,25.1207,32900.0
2014-08-04 12:05:00,28.27,28.28,28.26,28.28,14900.0,25.1207,25.1296,25.1118,25.1296,14900.0
2014-08-04 12:10:00,28.28,28.31,28.28,28.31,24900.0,25.1296,25.1562,25.1296,25.1562,24900.0
2014-08-04 12:15:00,28.31,28.31,28.28,28.3,14400.0,25.1562,25.1562,25.1296,25.1473,14400.0
2014-08-04 12:20:00,28.31,28.35,28.3,28.33,31700.0,25.1562,25.1918,25.1473,25.174,31700.0
2014-08-04 12:25:00,28.33,28.38,28.32,28.34,55800.0,25.174,25.2184,25.1651,25.1829,55800.0
2014-08-04 12:30:00,28.35,28.35,28.32,28.34,23400.0,25.1918,25.1918,25.1651,25.1829,23400.0
2014-08-04 12:35:00,28.33,28.34,28.29,28.31,56800.0,25.174,25.1829,25.1385,25.1562,56800.0
2014-08-04 12:40:00,28.3,28.32,28.28,28.32,35700.0,25.1473,25.1651,25.1296,25.1651,35700.0
2014-08-04 12:45:00,28.31,28.32,28.26,28.26,14800.0,25.1562,25.1651,25.1118,25.1118,14800.0
2014-08-04 12:50:00,28.27,28.28,28.26,28.27,11000.0,25.1207,25.1296,25.1118,25.1207,11000.0
2014-08-04 12:55:00,28.27,28.28,28.25,28.26,20500.0,25.1207,25.1296,25.1029,25.1118,20500.0
2014-08-04 13:00:00,28.26,28.28,28.25,28.26,23500.0,25.1118,25.1296,25.1029,25.1118,23500.0
2014-08-04 13:05:00,28.27,28.27,28.23,28.23,13400.0,25.1207,25.1207,25.0851,25.0851,13400.0
2014-08-04 13:10:00,28.24,28.24,28.14,28.18,33800.0,25.094,25.094,25.0052,25.0407,33800.0
2014-08-04 13:15:00,28.18,28.26,28.18,28.23,31000.0,25.0407,25.1118,25.0407,25.0851,31000.0
2014-08-04 13:20:00,28.22,28.28,28.22,28.27,15400.0,25.0763,25.1296,25.0763,25.1207,15400.0
2014-08-04 13:25:00,28.27,28.29,28.25,28.26,18700.0,25.1207,25.1385,25.1029,25.1118,18700.0
2014-08-04 13:30:00,28.26,28.28,28.24,28.28,16000.0,25.1118,25.1296,25.094,25.1296,16000.0
2014-08-04 13:35:00,28.27,28.3,28.26,28.29,11800.0,25.1207,25.1473,25.1118,25.1385,11800.0
2014-08-04 13:40:00,28.29,28.32,28.28,28.3,35700.0,25.1385,25.1651,25.1296,25.1473,35700.0
2014-08-04 13:45:00,28.3,28.32,28.27,28.31,18800.0,25.1473,25.1651,25.1207,25.1562,18800.0
2014-08-04 13:50:00,28.31,28.32,28.25,28.25,19300.0,25.1562,25.1651,25.1029,25.1029,19300.0
2014-08-04 13:55:00,28.25,28.29,28.24,28.27,29700.0,25.1029,25.1385,25.094,25.1207,29700.0
2014-08-04 14:00:00,28.28,28.3,28.27,28.29,9700.0,25.1296,25.1473,25.1207,25.1385,9700.0
2014-08-04 14:05:00,28.29,28.32,28.29,28.31,24400.0,25.1385,25.1651,25.1385,25.1562,24400.0
2014-08-04 14:10:00,28.32,28.32,28.31,28.31,5800.0,25.1651,25.1651,25.1562,25.1562,5800.0
2014-08-04 14:15:00,28.31,28.32,28.3,28.31,8500.0,25.1562,25.1651,25.1473,25.1562,8500.0
2014-08-04 14:20:00,28.31,28.31,28.28,28.3,63400.0,25.1562,25.1562,25.1296,25.1473,63400.0
2014-08-04 14:25:00,28.3,28.31,28.27,28.3,12600.0,25.1473,25.1562,25.1207,25.1473,12600.0
2014-08-04 14:30:00,28.3,28.31,28.28,28.28,16900.0,25.1473,25.1562,25.1296,25.1296,16900.0
2014-08-04 14:35:00,28.29,28.33,28.28,28.32,25600.0,25.1385,25.174,25.1296,25.1651,25600.0
2014-08-04 14:40:00,28.33,28.35,28.32,28.33,15200.0,25.174,25.1918,25.1651,25.174,15200.0
2014-08-04 14:45:00,28.33,28.41,28.33,28.4,27300.0,25.174,25.2451,25.174,25.2362,27300.0
2014-08-04 14:50:00,28.4,28.43,28.4,28.43,26200.0,25.2362,25.2629,25.2362,25.2629,26200.0
2014-08-04 14:55:00,28.43,28.44,28.39,28.39,12800.0,25.2629,25.2717,25.2273,25.2273,12800.0
2014-08-04 15:00:00,28.39,28.44,28.38,28.42,24600.0,25.2273,25.2717,25.2184,25.254,24600.0
2014-08-04 15:05:00,28.41,28.42,28.39,28.39,30300.0,25.2451,25.254,25.2273,25.2273,30300.0
2014-08-04 15:10:00,28.39,28.43,28.39,28.42,35000.0,25.2273,25.2629,25.2273,25.254,35000.0
2014-08-04 15:15:00,28.43,28.47,28.42,28.47,37900.0,25.2629,25.2984,25.254,25.2984,37900.0
2014-08-04 15:20:00,28.47,28.47,28.43,28.44,47100.0,25.2984,25.2984,25.2629,25.2717,47100.0
2014-08-04 15:25:00,28.44,28.47,28.43,28.44,32500.0,25.2717,25.2984,25.2629,25.2717,32500.0
2014-08-04 15:30:00,28.44,28.46,28.42,28.42,44900.0,25.2717,25.2895,25.254,25.254,44900.0
2014-08-04 15:35:00,28.43,28.46,28.42,28.44,64400.0,25.2629,25.2895,25.254,25.2717,64400.0
2014-08-04 15:40:00,28.45,28.47,28.44,28.45,84800.0,25.2806,25.2984,25.2717,25.2806,84800.0
2014-08-04 15:45:00,28.46,28.46,28.4,28.41,164300.0,25.2895,25.2895,25.2362,25.2451,164300.0
2014-08-04 15:50:00,28.42,28.43,28.41,28.42,137600.0,25.254,25.2629,25.2451,25.254,137600.0
2014-08-04 15:55:00,28.42,28.44,28.4,28.42,343000.0,25.254,25.2717,25.2362,25.254,343000.0
2014-08-05 09:30:00,28.23,28.31,28.15,28.2,137600.0,25.0851,25.1562,25.0141,25.0585,137600.0
2014-08-05 09:35:00,28.21,28.36,28.17,28.35,66400.0,25.0674,25.2007,25.0318,25.1918,66400.0
2014-08-05 09:40:00,28.35,28.38,28.28,28.37,110000.0,25.1918,25.2184,25.1296,25.2095,110000.0
2014-08-05 09:45:00,28.36,28.39,28.25,28.26,67000.0,25.2007,25.2273,25.1029,25.1118,67000.0
2014-08-05 09:50:00,28.25,28.25,28.15,28.2,65900.0,25.1029,25.1029,25.0141,25.0585,65900.0
2014-08-05 09:55:00,28.2,28.2,28.15,28.16,31900.0,25.0585,25.0585,25.0141,25.0229,31900.0
2014-08-05 10:00:00,28.16,28.23,28.1,28.14,67700.0,25.0229,25.0851,24.9696,25.0052,67700.0
2014-08-05 10:05:00,28.14,28.26,28.12,28.25,41000.0,25.0052,25.1118,24.9874,25.1029,41000.0
2014-08-05 10:10:00,28.26,28.32,28.26,28.27,24100.0,25.1118,25.1651,25.1118,25.1207,24100.0
2014-08-05 10:15:00,28.26,28.29,28.21,28.22,38300.0,25.1118,25.1385,25.0674,25.0763,38300.0
2014-08-05 10:20:00,28.22,28.3,28.22,28.3,46100.0,25.0763,25.1473,25.0763,25.1473,46100.0
2014-08-05 10:25:00,28.3,28.3,28.25,28.29,56600.0,25.1473,25.1473,25.1029,25.1385,56600.0
2014-08-05 10:30:00,28.29,28.37,28.25,28.35,57900.0,25.1385,25.2095,25.1029,25.1918,57900.0
2014-08-05 10:35:00,28.35,28.36,28.3,28.34,38600.0,25.1918,25.2007,25.1473,25.1829,38600.0
2014-08-05 10:40:00,28.36,28.38,28.32,28.33,22400.0,25.2007,25.2184,25.1651,25.174,22400.0
2014-08-05 10:45:00,28.32,28.47,28.32,28.47,63700.0,25.1651,25.2984,25.1651,25.2984,63700.0
2014-08-05 10:50:00,28.46,28.5,28.44,28.49,47100.0,25.2895,25.3251,25.2717,25.3162,47100.0
2014-08-05 10:55:00,28.49,28.5,28.43,28.47,37700.0,25.3162,25.3251,25.2629,25.2984,37700.0
2014-08-05 11:00:00,28.46,28.48,28.4,28.41,43000.0,25.2895,25.3073,25.2362,25.2451,43000.0
2014-08-05 11:05:00,28.41,28.45,28.37,28.37,21200.0,25.2451,25.2806,25.2095,25.2095,21200.0
2014-08-05 11:10:00,28.38,28.44,28.36,28.44,49500.0,25.2184,25.2717,25.2007,25.2717,49500.0
2014-08-05 11:15:00,28.45,28.46,28.42,28.45,37400.0,25.2806,25.2895,25.254,25.2806,37400.0
2014-08-05 11:20:00,28.45,28.46,28.41,28.42,34200.0,25.2806,25.2895,25.2451,25.254,34200.0
2014-08-05 11:25:00,28.41,28.43,28.36,28.36,47500.0,25.2451,25.2629,25.2007,25.2007,47500.0
2014-08-05 11:30:00,28.37,28.4,28.36,28.38,52500.0,25.2095,25.2362,25.2007,25.2184,52500.0
2014-08-05 11:35:00,28.38,28.42,28.37,28.4,35700.0,25.2184,25.254,25.2095,25.2362,35700.0
2014-08-05 11:40:00,28.4,28.42,28.38,28.39,36000.0,25.2362,25.254,25.2184,25.2273,36000.0
2014-08-05 11:45:00,28.38,28.38,28.36,28.37,46100.0,25.2184,25.2184,25.2007,25.2095,46100.0
2014-08-05 11:50:00,28.37,28.41,28.36,28.39,32300.0,25.2095,25.2451,25.2007,25.2273,32300.0
2014-08-05 11:55:00,28.4,28.43,28.37,28.39,34400.0,25.2362,25.2629,25.2095,25.2273,34400.0
2014-08-05 12:00:00,28.39,28.42,28.38,28.39,51200.0,25.2273,25.254,25.2184,25.2273,51200.0
2014-08-05 12:05:00,28.39,28.39,28.34,28.35,25900.0,25.2273,25.2273,25.1829,25.1918,25900.0
2014-08-05 12:10:00,28.35,28.39,28.35,28.36,25400.0,25.1918,25.2273,25.1918,25.2007,25400.0
2014-08-05 12:15:00,28.36,28.37,28.35,28.37,21000.0,25.2007,25.2095,25.1918,25.2095,21000.0
2014-08-05 12:20:00,28.37,28.4,28.26,28.27,58200.0,25.2095,25.2362,25.1118,25.1207,58200.0
2014-08-05 12:25:00,28.26,28.36,28.26,28.36,40500.0,25.1118,25.2007,25.1118,25.2007,40500.0
2014-08-05 12:30:00,28.36,28.38,28.35,28.38,30200.0,25.2007,25.2184,25.1918,25.2184,30200.0
2014-08-05 12:35:00,28.38,28.38,28.31,28.34,37100.0,25.2184,25.2184,25.1562,25.1829,37100.0
2014-08-05 12:40:00,28.34,28.38,28.32,28.34,27200.0,25.1829,25.2184,25.1651,25.1829,27200.0
2014-08-05 12:45:00,28.33,28.36,28.33,28.34,20800.0,25.174,25.2007,25.174,25.1829,20800.0
2014-08-05 12:50:00,28.35,28.37,28.35,28.36,41500.0,25.1918,25.2095,25.1918,25.2007,41500.0
2014-08-05 12:55:00,28.36,28.41,28.36,28.4,62800.0,25.2007,25.2451,25.2007,25.2362,62800.0
2014-08-05 13:00:00,28.41,28.43,28.39,28.39,34000.0,25.2451,25.2629,25.2273,25.2273,34000.0
2014-08-05 13:05:00,28.39,28.39,28.34,28.35,129800.0,25.2273,25.2273,25.1829,25.1918,129800.0
2014-08-05 13:10:00,28.35,28.36,28.33,28.35,33300.0,25.1918,25.2007,25.174,25.1918,33300.0
2014-08-05 13:15:00,28.35,28.41,28.33,28.4,58600.0,25.1918,25.2451,25.174,25.2362,58600.0
2014-08-05 13:20:00,28.4,28.41,28.38,28.39,28400.0,25.2362,25.2451,25.2184,25.2273,28400.0
2014-08-05 13:25:00,28.39,28.43,28.39,28.42,33400.0,25.2273,25.2629,25.2273,25.254,33400.0
2014-08-05 13:30:00,28.42,28.43,28.4,28.4,23000.0,25.254,25.2629,25.2362,25.2362,23000.0
2014-08-05 13:35:00,28.39,28.41,28.32,28.35,121300.0,25.2273,25.2451,25.1651,25.1918,121300.0
2014-08-05 13:40:00,28.35,28.37,28.21,28.26,214600.0,25.1918,25.2095,25.0674,25.1118,214600.0
2014-08-05 13:45:00,28.25,28.32,28.25,28.27,84600.0,25.1029,25.1651,25.1029,25.1207,84600.0
2014-08-05 13:50:00,28.27,28.3,28.26,28.28,114300.0,25.1207,25.1473,25.1118,25.1296,114300.0
2014-08-05 13:55:00,28.28,28.33,28.25,28.25,207100.0,25.1296,25.174,25.1029,25.1029,207100.0
2014-08-05 14:00:00,28.25,28.26,28.2,28.2,171700.0,25.1029,25.1118,25.0585,25.0585,171700.0
2014-08-05 14:05:00,28.2,28.21,28.07,28.1,233800.0,25.0585,25.0674,24.943,24.9696,233800.0
2014-08-05 14:10:00,28.11,28.18,28.09,28.17,150600.0,24.9785,25.0407,24.9607,25.0318,150600.0
2014-08-05 14:15:00,28.18,28.19,28.08,28.12,72900.0,25.0407,25.0496,24.9519,24.9874,72900.0
2014-08-05 14:20:00,28.12,28.15,28.12,28.12,133200.0,24.9874,25.0141,24.9874,24.9874,133200.0
2014-08-05 14:25:00,28.12,28.12,28.03,28.07,133100.0,24.9874,24.9874,24.9074,24.943,133100.0
2014-08-05 14:30:00,28.08,28.16,28.05,28.12,86200.0,24.9519,25.0229,24.9252,24.9874,86200.0
2014-08-05 14:35:00,28.12,28.17,28.12,28.13,61800.0,24.9874,25.0318,24.9874,24.9963,61800.0
2014-08-05 14:40:00,28.13,28.14,28.08,28.08,24100.0,24.9963,25.0052,24.9519,24.9519,24100.0
2014-08-05 14:45:00,28.09,28.12,28.07,28.08,42800.0,24.9607,24.9874,24.943,24.9519,42800.0
2014-08-05 14:50:00,28.09,28.09,28.03,28.03,38700.0,24.9607,24.9607,24.9074,24.9074,38700.0
2014-08-05 14:55:00,28.03,28.07,28.03,28.04,96000.0,24.9074,24.943,24.9074,24.9163,96000.0
2014-08-05 15:00:00,28.04,28.04,27.99,28.0,91700.0,24.9163,24.9163,24.8719,24.8808,91700.0
2014-08-05 15:05:00,28.01,28.03,27.96,27.97,58200.0,24.8897,24.9074,24.8452,24.8541,58200.0
2014-08-05 15:10:00,27.97,28.01,27.96,27.99,65500.0,24.8541,24.8897,24.8452,24.8719,65500.0
2014-08-05 15:15:00,27.98,28.07,27.97,28.07,62700.0,24.863,24.943,24.8541,24.943,62700.0
2014-08-05 15:20:00,28.06,28.1,28.05,28.08,99800.0,24.9341,24.9696,24.9252,24.9519,99800.0
2014-08-05 15:25:00,28.08,28.11,28.05,28.06,139100.0,24.9519,24.9785,24.9252,24.9341,139100.0
2014-08-05 15:30:00,28.07,28.13,28.07,28.12,55900.0,24.943,24.9963,24.943,24.9874,55900.0
2014-08-05 15:35:00,28.12,28.22,28.12,28.14,93600.0,24.9874,25.0763,24.9874,25.0052,93600.0
2014-08-05 15:40:00,28.14,28.17,28.12,28.16,127400.0,25.0052,25.0318,24.9874,25.0229,127400.0
2014-08-05 15:45:00,28.16,28.17,28.13,28.14,117900.0,25.0229,25.0318,24.9963,25.0052,117900.0
2014-08-05 15:50:00,28.15,28.16,28.11,28.11,125000.0,25.0141,25.0229,24.9785,24.9785,125000.0
2014-08-05 15:55:00,28.11,28.15,28.11,28.12,220200.0,24.9785,25.0141,24.9785,24.9874,220200.0
2014-08-06 09:30:00,27.87,27.88,27.54,27.67,257400.0,24.7652,24.7741,24.472,24.5875,257400.0
2014-08-06 09:35:00,27.68,27.85,27.68,27.71,203000.0,24.5964,24.7475,24.5964,24.6231,203000.0
2014-08-06 09:40:00,27.71,27.72,27.62,27.65,123900.0,24.6231,24.632,24.5431,24.5698,123900.0
2014-08-06 09:45:00,27.66,27.77,27.66,27.74,95900.0,24.5786,24.6764,24.5786,24.6497,95900.0
2014-08-06 09:50:00,27.74,27.78,27.66,27.73,86300.0,24.6497,24.6853,24.5786,24.6408,86300.0
2014-08-06 09:55:00,27.74,27.74,27.61,27.64,56000.0,24.6497,24.6497,24.5342,24.5609,56000.0
2014-08-06 10:00:00,27.64,27.84,27.64,27.84,113600.0,24.5609,24.7386,24.5609,24.7386,113600.0
2014-08-06 10:05:00,27.84,27.9,27.79,27.83,84400.0,24.7386,24.7919,24.6942,24.7297,84400.0
2014-08-06 10:10:00,27.83,27.83,27.74,27.75,60700.0,24.7297,24.7297,24.6497,24.6586,60700.0
2014-08-06 10:15:00,27.75,27.76,27.65,27.66,54400.0,24.6586,24.6675,24.5698,24.5786,54400.0
2014-08-06 10:20:00,27.66,27.79,27.66,27.79,51400.0,24.5786,24.6942,24.5786,24.6942,51400.0
2014-08-06 10:25:00,27.79,27.82,27.77,27.82,49600.0,24.6942,24.7208,24.6764,24.7208,49600.0
2014-08-06 10:30:00,27.83,27.86,27.79,27.8,58800.0,24.7297,24.7564,24.6942,24.703,58800.0
2014-08-06 10:35:00,27.8,27.91,27.79,27.89,50200.0,24.703,24.8008,24.6942,24.783,50200.0
2014-08-06 10:40:00,27.9,27.93,27.88,27.92,69300.0,24.7919,24.8186,24.7741,24.8097,69300.0
2014-08-06 10:45:00,27.93,27.97,27.87,27.89,62300.0,24.8186,24.8541,24.7652,24.783,62300.0
2014-08-06 10:50:00,27.89,27.95,27.88,27.95,43300.0,24.783,24.8363,24.7741,24.8363,43300.0
2014-08-06 10:55:00,27.94,28.05,27.94,28.05,70500.0,24.8274,24.9252,24.8274,24.9252,70500.0
2014-08-06 11:00:00,28.04,28.04,27.98,27.99,54400.0,24.9163,24.9163,24.863,24.8719,54400.0
2014-08-06 11:05:00,28.0,28.05,27.97,27.97,45400.0,24.8808,24.9252,24.8541,24.8541,45400.0
2014-08-06 11:10:00,27.98,27.99,27.93,27.94,37400.0,24.863,24.8719,24.8186,24.8274,37400.0
2014-08-06 11:15:00,27.94,27.95,27.91,27.93,49700.0,24.8274,24.8363,24.8008,24.8186,49700.0
2014-08-06 11:20:00,27.94,27.97,27.94,27.96,44900.0,24.8274,24.8541,24.8274,24.8452,44900.0
2014-08-06 11:25:00,27.96,28.0,27.96,27.98,41700.0,24.8452,24.8808,24.8452,24.863,41700.0
2014-08-06 11:30:00,27.98,28.08,27.96,28.07,62000.0,24.863,24.9519,24.8452,24.943,62000.0
2014-08-06 11:35:00,28.08,28.11,28.07,28.09,42800.0,24.9519,24.9785,24.943,24.9607,42800.0
2014-08-06 11:40:00,28.09,28.18,28.09,28.18,76100.0,24.9607,25.0407,24.9607,25.0407,76100.0
2014-08-06 11:45:00,28.19,28.23,28.15,28.16,88200.0,25.0496,25.0851,25.0141,25.0229,88200.0
2014-08-06 11:50:00,28.16,28.17,28.11,28.12,42500.0,25.0229,25.0318,24.9785,24.9874,42500.0
2014-08-06 11:55:00,28.12,28.16,28.11,28.16,33800.0,24.9874,25.0229,24.9785,25.0229,33800.0
2014-08-06 12:00:00,28.16,28.24,28.16,28.24,45600.0,25.0229,25.094,25.0229,25.094,45600.0
2014-08-06 12:05:00,28.24,28.26,28.19,28.19,43700.0,25.094,25.1118,25.0496,25.0496,43700.0
2014-08-06 12:10:00,28.19,28.21,28.1,28.12,55800.0,25.0496,25.0674,24.9696,24.9874,55800.0
2014-08-06 12:15:00,28.11,28.12,28.04,28.08,54000.0,24.9785,24.9874,24.9163,24.9519,54000.0
2014-08-06 12:20:00,28.08,28.15,28.05,28.12,83700.0,24.9519,25.0141,24.9252,24.9874,83700.0
2014-08-06 12:25:00,28.12,28.12,28.03,28.04,24600.0,24.9874,24.9874,24.9074,24.9163,24600.0
2014-08-06 12:30:00,28.03,28.1,28.02,28.1,43300.0,24.9074,24.9696,24.8985,24.9696,43300.0
2014-08-06 12:35:00,28.1,28.15,28.1,28.14,32500.0,24.9696,25.0141,24.9696,25.0052,32500.0
2014-08-06 12:40:00,28.14,28.15,28.11,28.12,21900.0,25.0052,25.0141,24.9785,24.9874,21900.0
2014-08-06 12:45:00,28.12,28.12,28.07,28.07,42200.0,24.9874,24.9874,24.943,24.943,42200.0
2014-08-06 12:50:00,28.07,28.13,28.07,28.13,30700.0,24.943,24.9963,24.943,24.9963,30700.0
2014-08-06 12:55:00,28.14,28.18,28.12,28.14,45800.0,25.0052,25.0407,24.9874,25.0052,45800.0
2014-08-06 13:00:00,28.13,28.18,28.12,28.12,33700.0,24.9963,25.0407,24.9874,24.9874,33700.0
2014-08-06 13:05:00,28.12,28.14,28.1,28.14,23400.0,24.9874,25.0052,24.9696,25.0052,23400.0
2014-08-06 13:10:00,28.14,28.17,28.13,28.14,16300.0,25.0052,25.0318,24.9963,25.0052,16300.0
2014-08-06 13:15:00,28.14,28.2,28.13,28.2,42200.0,25.0052,25.0585,24.9963,25.0585,42200.0
2014-08-06 13:20:00,28.2,28.25,28.18,28.23,29600.0,25.0585,25.1029,25.0407,25.0851,29600.0
2014-08-06 13:25:00,28.23,28.23,28.18,28.18,29200.0,25.0851,25.0851,25.0407,25.0407,29200.0
2014-08-06 13:30:00,28.17,28.19,28.14,28.18,35500.0,25.0318,25.0496,25.0052,25.0407,35500.0
2014-08-06 13:35:00,28.18,28.22,28.18,28.2,32800.0,25.0407,25.0763,25.0407,25.0585,32800.0
2014-08-06 13:40:00,28.21,28.25,28.19,28.21,32000.0,25.0674,25.1029,25.0496,25.0674,32000.0
2014-08-06 13:45:00,28.22,28.22,28.12,28.13,33100.0,25.0763,25.0763,24.9874,24.9963,33100.0
2014-08-06 13:50:00,28.13,28.15,28.09,28.1,34200.0,24.9963,25.0141,24.9607,24.9696,34200.0
2014-08-06 13:55:00,28.09,28.15,28.08,28.14,65700.0,24.9607,25.0141,24.9519,25.0052,65700.0
2014-08-06 14:00:00,28.14,28.15,28.1,28.14,41000.0,25.0052,25.0141,24.9696,25.0052,41000.0
2014-08-06 14:05:00,28.15,28.2,28.14,28.17,46700.0,25.0141,25.0585,25.0052,25.0318,46700.0
2014-08-06 14:10:00,28.18,28.19,28.13,28.19,46600.0,25.0407,25.0496,24.9963,25.0496,46600.0
2014-08-06 14:15:00,28.19,28.2,28.16,28.18,24600.0,25.0496,25.0585,25.0229,25.0407,24600.0
2014-08-06 14:20:00,28.19,28.19,28.16,28.18,24400.0,25.0496,25.0496,25.0229,25.0407,24400.0
2014-08-06 14:25:00,28.18,28.21,28.18,28.2,19800.0,25.0407,25.0674,25.0407,25.0585,19800.0
2014-08-06 14:30:00,28.2,28.2,28.14,28.15,41000.0,25.0585,25.0585,25.0052,25.0141,41000.0
2014-08-06 14:35:00,28.15,28.17,28.12,28.17,36200.0,25.0141,25.0318,24.9874,25.0318,36200.0
2014-08-06 14:40:00,28.16,28.25,28.14,28.25,29300.0,25.0229,25.1029,25.0052,25.1029,29300.0
2014-08-06 14:45:00,28.25,28.26,28.2,28.21,33200.0,25.1029,25.1118,25.0585,25.0674,33200.0
2014-08-06 14:50:00,28.22,28.24,28.21,28.23,27600.0,25.0763,25.094,25.0674,25.0851,27600.0
2014-08-06 14:55:00,28.22,28.22,28.15,28.16,28700.0,25.0763,25.0763,25.0141,25.0229,28700.0
2014-08-06 15:00:00,28.15,28.2,28.14,28.2,38400.0,25.0141,25.0585,25.0052,25.0585,38400.0
2014-08-06 15:05:00,28.2,28.21,28.18,28.18,41700.0,25.0585,25.0674,25.0407,25.0407,41700.0
2014-08-06 15:10:00,28.18,28.18,28.12,28.12,24800.0,25.0407,25.0407,24.9874,24.9874,24800.0
2014-08-06 15:15:00,28.13,28.17,28.12,28.17,55100.0,24.9963,25.0318,24.9874,25.0318,55100.0
2014-08-06 15:20:00,28.17,28.18,28.15,28.15,25600.0,25.0318,25.0407,25.0141,25.0141,25600.0
2014-08-06 15:25:00,28.15,28.17,28.12,28.13,26500.0,25.0141,25.0318,24.9874,24.9963,26500.0
2014-08-06 15:30:00,28.12,28.13,28.06,28.08,87600.0,24.9874,24.9963,24.9341,24.9519,87600.0
2014-08-06 15:35:00,28.08,28.15,28.07,28.15,45400.0,24.9519,25.0141,24.943,25.0141,45400.0
2014-08-06 15:40:00,28.14,28.15,28.12,28.14,62200.0,25.0052,25.0141,24.9874,25.0052,62200.0
2014-08-06 15:45:00,28.14,28.18,28.12,28.13,85600.0,25.0052,25.0407,24.9874,24.9963,85600.0
2014-08-06 15:50:00,28.13,28.17,28.11,28.11,101200.0,24.9963,25.0318,24.9785,24.9785,101200.0
2014-08-06 15:55:00,28.12,28.15,28.11,28.13,167600.0,24.9874,25.0141,24.9785,24.9963,167600.0
2014-08-07 09:30:00,28.28,28.49,28.2,28.22,147800.0,25.1296,25.3162,25.0585,25.0763,147800.0
2014-08-07 09:35:00,28.22,28.3,28.14,28.24,93600.0,25.0763,25.1473,25.0052,25.094,93600.0
2014-08-07 09:40:00,28.24,28.27,28.21,28.24,55800.0,25.094,25.1207,25.0674,25.094,55800.0
2014-08-07 09:45:00,28.24,28.27,28.1,28.1,50100.0,25.094,25.1207,24.9696,24.9696,50100.0
2014-08-07 09:50:00,28.1,28.22,28.07,28.21,58800.0,24.9696,25.0763,24.943,25.0674,58800.0
2014-08-07 09:55:00,28.22,28.25,28.17,28.24,42700.0,25.0763,25.1029,25.0318,25.094,42700.0
2014-08-07 10:00:00,28.24,28.29,28.15,28.2,60400.0,25.094,25.1385,25.0141,25.0585,60400.0
2014-08-07 10:05:00,28.21,28.28,28.21,28.27,45600.0,25.0674,25.1296,25.0674,25.1207,45600.0
2014-08-07 10:10:00,28.26,28.3,28.26,28.29,62500.0,25.1118,25.1473,25.1118,25.1385,62500.0
2014-08-07 10:15:00,28.29,28.3,28.24,28.25,38600.0,25.1385,25.1473,25.094,25.1029,38600.0
2014-08-07 10:20:00,28.25,28.32,28.25,28.29,23300.0,25.1029,25.1651,25.1029,25.1385,23300.0
2014-08-07 10:25:00,28.28,28.35,28.27,28.34,65200.0,25.1296,25.1918,25.1207,25.1829,65200.0
2014-08-07 10:30:00,28.33,28.39,28.28,28.39,31400.0,25.174,25.2273,25.1296,25.2273,31400.0
2014-08-07 10:35:00,28.38,28.45,28.38,28.42,42600.0,25.2184,25.2806,25.2184,25.254,42600.0
2014-08-07 10:40:00,28.41,28.42,28.36,28.41,47000.0,25.2451,25.254,25.2007,25.2451,47000.0
2014-08-07 10:45:00,28.41,28.41,28.3,28.32,57200.0,25.2451,25.2451,25.1473,25.1651,57200.0
2014-08-07 10:50:00,28.31,28.32,28.23,28.27,32100.0,25.1562,25.1651,25.0851,25.1207,32100.0
2014-08-07 10:55:00,28.26,28.34,28.26,28.31,21200.0,25.1118,25.1829,25.1118,25.1562,21200.0
2014-08-07 11:00:00,28.31,28.31,28.24,28.27,31300.0,25.1562,25.1562,25.094,25.1207,31300.0
2014-08-07 11:05:00,28.26,28.27,28.19,28.25,35600.0,25.1118,25.1207,25.0496,25.1029,35600.0
2014-08-07 11:10:00,28.25,28.26,28.18,28.18,50500.0,25.1029,25.1118,25.0407,25.0407,50500.0
2014-08-07 11:15:00,28.18,28.22,28.16,28.22,62700.0,25.0407,25.0763,25.0229,25.0763,62700.0
2014-08-07 11:20:00,28.23,28.3,28.2,28.3,75100.0,25.0851,25.1473,25.0585,25.1473,75100.0
2014-08-07 11:25:00,28.3,28.31,28.22,28.24,43100.0,25.1473,25.1562,25.0763,25.094,43100.0
2014-08-07 11:30:00,28.24,28.34,28.23,28.3,62500.0,25.094,25.1829,25.0851,25.1473,62500.0
2014-08-07 11:35:00,28.3,28.31,28.25,28.28,40800.0,25.1473,25.1562,25.1029,25.1296,40800.0
2014-08-07 11:40:00,28.28,28.29,28.24,28.28,30400.0,25.1296,25.1385,25.094,25.1296,30400.0
2014-08-07 11:45:00,28.29,28.29,28.2,28.24,74600.0,25.1385,25.1385,25.0585,25.094,74600.0
2014-08-07 11:50:00,28.24,28.26,28.18,28.18,44700.0,25.094,25.1118,25.0407,25.0407,44700.0
2014-08-07 11:55:00,28.18,28.22,28.18,28.22,38400.0,25.0407,25.0763,25.0407,25.0763,38400.0
2014-08-07 12:00:00,28.23,28.25,28.18,28.24,36300.0,25.0851,25.1029,25.0407,25.094,36300.0
2014-08-07 12:05:00,28.24,28.24,28.02,28.12,341700.0,25.094,25.094,24.8985,24.9874,341700.0
2014-08-07 12:10:00,28.12,28.15,28.05,28.06,34600.0,24.9874,25.0141,24.9252,24.9341,34600.0
2014-08-07 12:15:00,28.07,28.07,28.03,28.05,63400.0,24.943,24.943,24.9074,24.9252,63400.0
2014-08-07 12:20:00,28.06,28.08,28.04,28.05,24000.0,24.9341,24.9519,24.9163,24.9252,24000.0
2014-08-07 12:25:00,28.05,28.08,28.01,28.02,32900.0,24.9252,24.9519,24.8897,24.8985,32900.0
2014-08-07 12:30:00,28.03,28.06,28.02,28.04,71500.0,24.9074,24.9341,24.8985,24.9163,71500.0
2014-08-07 12:35:00,28.04,28.04,27.97,28.03,63900.0,24.9163,24.9163,24.8541,24.9074,63900.0
2014-08-07 12:40:00,28.02,28.09,28.0,28.09,23300.0,24.8985,24.9607,24.8808,24.9607,23300.0
2014-08-07 12:45:00,28.1,28.15,28.07,28.15,16800.0,24.9696,25.0141,24.943,25.0141,16800.0
2014-08-07 12:50:00,28.14,28.17,28.12,28.17,33500.0,25.0052,25.0318,24.9874,25.0318,33500.0
2014-08-07 12:55:00,28.17,28.18,28.14,28.16,12600.0,25.0318,25.0407,25.0052,25.0229,12600.0
2014-08-07 13:00:00,28.15,28.26,28.15,28.25,54000.0,25.0141,25.1118,25.0141,25.1029,54000.0
2014-08-07 13:05:00,28.25,28.28,28.24,28.28,76200.0,25.1029,25.1296,25.094,25.1296,76200.0
2014-08-07 13:10:00,28.29,28.3,28.27,28.3,35300.0,25.1385,25.1473,25.1207,25.1473,35300.0
2014-08-07 13:15:00,28.3,28.33,28.26,28.29,29900.0,25.1473,25.174,25.1118,25.1385,29900.0
2014-08-07 13:20:00,28.29,28.29,28.26,28.28,12300.0,25.1385,25.1385,25.1118,25.1296,12300.0
2014-08-07 13:25:00,28.28,28.3,28.26,28.27,18900.0,25.1296,25.1473,25.1118,25.1207,18900.0
2014-08-07 13:30:00,28.27,28.32,28.27,28.32,37800.0,25.1207,25.1651,25.1207,25.1651,37800.0
2014-08-07 13:35:00,28.32,28.34,28.3,28.33,22100.0,25.1651,25.1829,25.1473,25.174,22100.0
2014-08-07 13:40:00,28.34,28.39,28.34,28.38,45800.0,25.1829,25.2273,25.1829,25.2184,45800.0
2014-08-07 13:45:00,28.38,28.39,28.36,28.38,46600.0,25.2184,25.2273,25.2007,25.2184,46600.0
2014-08-07 13:50:00,28.38,28.39,28.35,28.36,92600.0,25.2184,25.2273,25.1918,25.2007,92600.0
2014-08-07 13:55:00,28.36,28.39,28.34,28.38,30900.0,25.2007,25.2273,25.1829,25.2184,30900.0
2014-08-07 14:00:00,28.37,28.38,28.31,28.33,27300.0,25.2095,25.2184,25.1562,25.174,27300.0
2014-08-07 14:05:00,28.33,28.36,28.32,28.33,32000.0,25.174,25.2007,25.1651,25.174,32000.0
2014-08-07 14:10:00,28.33,28.35,28.31,28.32,22500.0,25.174,25.1918,25.1562,25.1651,22500.0
2014-08-07 14:15:00,28.31,28.32,28.25,28.26,30700.0,25.1562,25.1651,25.1029,25.1118,30700.0
2014-08-07 14:20:00,28.25,28.26,28.21,28.21,61800.0,25.1029,25.1118,25.0674,25.0674,61800.0
2014-08-07 14:25:00,28.21,28.22,28.19,28.22,11300.0,25.0674,25.0763,25.0496,25.0763,11300.0
2014-08-07 14:30:00,28.21,28.21,28.18,28.18,16400.0,25.0674,25.0674,25.0407,25.0407,16400.0
2014-08-07 14:35:00,28.18,28.19,28.14,28.14,23700.0,25.0407,25.0496,25.0052,25.0052,23700.0
2014-08-07 14:40:00,28.15,28.18,28.13,28.13,26600.0,25.0141,25.0407,24.9963,24.9963,26600.0
2014-08-07 14:45:00,28.13,28.15,28.13,28.14,17900.0,24.9963,25.0141,24.9963,25.0052,17900.0
2014-08-07 14:50:00,28.13,28.16,28.11,28.11,24600.0,24.9963,25.0229,24.9785,24.9785,24600.0
2014-08-07 14:55:00,28.12,28.12,28.07,28.1,57100.0,24.9874,24.9874,24.943,24.9696,57100.0
2014-08-07 15:00:00,28.1,28.13,28.1,28.11,37700.0,24.9696,24.9963,24.9696,24.9785,37700.0
2014-08-07 15:05:00,28.11,28.13,28.01,28.03,81400.0,24.9785,24.9963,24.8897,24.9074,81400.0
2014-08-07 15:10:00,28.03,28.05,28.0,28.01,94100.0,24.9074,24.9252,24.8808,24.8897,94100.0
2014-08-07 15:15:00,28.01,28.01,27.94,28.0,125900.0,24.8897,24.8897,24.8274,24.8808,125900.0
2014-08-07 15:20:00,27.99,28.0,27.89,27.91,119600.0,24.8719,24.8808,24.783,24.8008,119600.0
2014-08-07 15:25:00,27.91,27.95,27.87,27.95,52300.0,24.8008,24.8363,24.7652,24.8363,52300.0
2014-08-07 15:30:00,27.95,27.98,27.94,27.98,104400.0,24.8363,24.863,24.8274,24.863,104400.0
2014-08-07 15:35:00,27.98,28.05,27.95,28.04,90900.0,24.863,24.9252,24.8363,24.9163,90900.0
2014-08-07 15:40:00,28.03,28.05,27.99,28.02,83100.0,24.9074,24.9252,24.8719,24.8985,83100.0
2014-08-07 15:45:00,28.01,28.02,27.96,28.0,128900.0,24.8897,24.8985,24.8452,24.8808,128900.0
2014-08-07 15:50:00,28.0,28.05,28.0,28.04,116700.0,24.8808,24.9252,24.8808,24.9163,116700.0
2014-08-07 15:55:00,28.04,28.08,28.04,28.06,284900.0,24.9163,24.9519,24.9163,24.9341,284900.0
2014-08-08 09:30:00,27.99,28.01,27.61,27.73,200700.0,24.8719,24.8897,24.5342,24.6408,200700.0
2014-08-08 09:35:00,27.74,27.75,27.56,27.61,157300.0,24.6497,24.6586,24.4898,24.5342,157300.0
2014-08-08 09:40:00,27.61,27.61,27.53,27.55,88400.0,24.5342,24.5342,24.4631,24.4809,88400.0
2014-08-08 09:45:00,27.55,27.58,27.42,27.47,141400.0,24.4809,24.5076,24.3654,24.4098,141400.0
2014-08-08 09:50:00,27.47,27.68,27.46,27.67,96900.0,24.4098,24.5964,24.4009,24.5875,96900.0
2014-08-08 09:55:00,27.67,27.76,27.64,27.64,76900.0,24.5875,24.6675,24.5609,24.5609,76900.0
2014-08-08 10:00:00,27.65,27.75,27.6,27.74,65000.0,24.5698,24.6586,24.5253,24.6497,65000.0
2014-08-08 10:05:00,27.75,27.81,27.68,27.76,80300.0,24.6586,24.7119,24.5964,24.6675,80300.0
2014-08-08 10:10:00,27.76,27.77,27.63,27.63,55500.0,24.6675,24.6764,24.552,24.552,55500.0
2014-08-08 10:15:00,27.62,27.68,27.6,27.65,63800.0,24.5431,24.5964,24.5253,24.5698,63800.0
2014-08-08 10:20:00,27.64,27.65,27.59,27.65,84800.0,24.5609,24.5698,24.5164,24.5698,84800.0
2014-08-08 10:25:00,27.64,27.64,27.5,27.54,67100.0,24.5609,24.5609,24.4365,24.472,67100.0
2014-08-08 10:30:00,27.53,27.65,27.53,27.65,72300.0,24.4631,24.5698,24.4631,24.5698,72300.0
2014-08-08 10:35:00,27.65,27.65,27.59,27.64,50100.0,24.5698,24.5698,24.5164,24.5609,50100.0
2014-08-08 10:40:00,27.64,27.69,27.63,27.63,49200.0,24.5609,24.6053,24.552,24.552,49200.0
2014-08-08 10:45:00,27.62,27.7,27.62,27.67,42300.0,24.5431,24.6142,24.5431,24.5875,42300.0
2014-08-08 10:50:00,27.68,27.71,27.67,27.67,31900.0,24.5964,24.6231,24.5875,24.5875,31900.0
2014-08-08 10:55:00,27.67,27.68,27.65,27.66,57000.0,24.5875,24.5964,24.5698,24.5786,57000.0
2014-08-08 11:00:00,27.66,27.69,27.64,27.68,45100.0,24.5786,24.6053,24.5609,24.5964,45100.0
2014-08-08 11:05:00,27.69,27.73,27.67,27.7,46200.0,24.6053,24.6408,24.5875,24.6142,46200.0
2014-08-08 11:10:00,27.7,27.74,27.7,27.71,68500.0,24.6142,24.6497,24.6142,24.6231,68500.0
2014-08-08 11:15:00,27.71,27.72,27.69,27.71,58400.0,24.6231,24.632,24.6053,24.6231,58400.0
2014-08-08 11:20:00,27.71,27.78,27.7,27.75,93100.0,24.6231,24.6853,24.6142,24.6586,93100.0
2014-08-08 11:25:00,27.75,27.85,27.74,27.85,137800.0,24.6586,24.7475,24.6497,24.7475,137800.0
2014-08-08 11:30:00,27.84,27.91,27.83,27.89,68300.0,24.7386,24.8008,24.7297,24.783,68300.0
2014-08-08 11:35:00,27.9,27.91,27.85,27.88,46300.0,24.7919,24.8008,24.7475,24.7741,46300.0
2014-08-08 11:40:00,27.89,28.04,27.89,28.03,85500.0,24.783,24.9163,24.783,24.9074,85500.0
2014-08-08 11:45:00,28.03,28.05,27.91,27.91,51400.0,24.9074,24.9252,24.8008,24.8008,51400.0
2014-08-08 11:50:00,27.92,27.95,27.88,27.95,44700.0,24.8097,24.8363,24.7741,24.8363,44700.0
2014-08-08 11:55:00,27.95,28.02,27.95,28.01,35100.0,24.8363,24.8985,24.8363,24.8897,35100.0
2014-08-08 12:00:00,28.01,28.01,27.96,27.98,27700.0,24.8897,24.8897,24.8452,24.863,27700.0
2014-08-08 12:05:00,27.98,28.01,27.96,27.96,41100.0,24.863,24.8897,24.8452,24.8452,41100.0
2014-08-08 12:10:00,27.95,28.0,27.95,28.0,13800.0,24.8363,24.8808,24.8363,24.8808,13800.0
2014-08-08 12:15:00,27.99,28.04,27.99,28.04,15800.0,24.8719,24.9163,24.8719,24.9163,15800.0
2014-08-08 12:20:00,28.04,28.04,28.01,28.03,24600.0,24.9163,24.9163,24.8897,24.9074,24600.0
2014-08-08 12:25:00,28.03,28.03,27.97,28.01,17800.0,24.9074,24.9074,24.8541,24.8897,17800.0
2014-08-08 12:30:00,28.01,28.05,27.99,28.03,29300.0,24.8897,24.9252,24.8719,24.9074,29300.0
2014-08-08 12:35:00,28.03,28.06,28.03,28.05,18900.0,24.9074,24.9341,24.9074,24.9252,18900.0
2014-08-08 12:40:00,28.05,28.08,28.05,28.08,16400.0,24.9252,24.9519,24.9252,24.9519,16400.0
2014-08-08 12:45:00,28.08,28.08,28.02,28.06,20900.0,24.9519,24.9519,24.8985,24.9341,20900.0
2014-08-08 12:50:00,28.06,28.09,28.05,28.07,24400.0,24.9341,24.9607,24.9252,24.943,24400.0
2014-08-08 12:55:00,28.07,28.07,28.04,28.04,21800.0,24.943,24.943,24.9163,24.9163,21800.0
2014-08-08 13:00:00,28.04,28.08,28.04,28.08,14500.0,24.9163,24.9519,24.9163,24.9519,14500.0
2014-08-08 13:05:00,28.08,28.13,28.07,28.12,18800.0,24.9519,24.9963,24.943,24.9874,18800.0
2014-08-08 13:10:00,28.11,28.13,28.05,28.07,27900.0,24.9785,24.9963,24.9252,24.943,27900.0
2014-08-08 13:15:00,28.07,28.15,28.07,28.15,41900.0,24.943,25.0141,24.943,25.0141,41900.0
2014-08-08 13:20:00,28.16,28.16,28.13,28.15,23100.0,25.0229,25.0229,24.9963,25.0141,23100.0
2014-08-08 13:25:00,28.15,28.25,28.15,28.21,107400.0,25.0141,25.1029,25.0141,25.0674,107400.0
2014-08-08 13:30:00,28.21,28.21,28.14,28.15,26700.0,25.0674,25.0674,25.0052,25.0141,26700.0
2014-08-08 13:35:00,28.15,28.23,28.14,28.23,18000.0,25.0141,25.0851,25.0052,25.0851,18000.0
2014-08-08 13:40:00,28.23,28.24,28.21,28.23,29000.0,25.0851,25.094,25.0674,25.0851,29000.0
2014-08-08 13:45:00,28.24,28.24,28.2,28.2,13200.0,25.094,25.094,25.0585,25.0585,13200.0
2014-08-08 13:50:00,28.21,28.22,28.14,28.14,26200.0,25.0674,25.0763,25.0052,25.0052,26200.0
2014-08-08 13:55:00,28.13,28.15,28.11,28.15,24300.0,24.9963,25.0141,24.9785,25.0141,24300.0
2014-08-08 14:00:00,28.15,28.17,28.13,28.16,15400.0,25.0141,25.0318,24.9963,25.0229,15400.0
2014-08-08 14:05:00,28.17,28.18,28.16,28.16,18600.0,25.0318,25.0407,25.0229,25.0229,18600.0
2014-08-08 14:10:00,28.16,28.17,28.14,28.16,19900.0,25.0229,25.0318,25.0052,25.0229,19900.0
2014-08-08 14:15:00,28.16,28.16,28.14,28.15,21800.0,25.0229,25.0229,25.0052,25.0141,21800.0
2014-08-08 14:20:00,28.16,28.2,28.15,28.2,40600.0,25.0229,25.0585,25.0141,25.0585,40600.0
2014-08-08 14:25:00,28.19,28.21,28.18,28.21,33800.0,25.0496,25.0674,25.0407,25.0674,33800.0
2014-08-08 14:30:00,28.22,28.24,28.2,28.22,54000.0,25.0763,25.094,25.0585,25.0763,54000.0
2014-08-08 14:35:00,28.21,28.24,28.2,28.23,19700.0,25.0674,25.094,25.0585,25.0851,19700.0
2014-08-08 14:40:00,28.24,28.29,28.22,28.24,105400.0,25.094,25.1385,25.0763,25.094,105400.0
2014-08-08 14:45:00,28.25,28.26,28.23,28.24,23000.0,25.1029,25.1118,25.0851,25.094,23000.0
2014-08-08 14:50:00,28.24,28.26,28.23,28.24,13900.0,25.094,25.1118,25.0851,25.094,13900.0
2014-08-08 14:55:00,28.24,28.24,28.2,28.2,29200.0,25.094,25.094,25.0585,25.0585,29200.0
2014-08-08 15:00:00,28.2,28.23,28.19,28.23,27300.0,25.0585,25.0851,25.0496,25.0851,27300.0
2014-08-08 15:05:00,28.24,28.24,28.19,28.21,20000.0,25.094,25.094,25.0496,25.0674,20000.0
2014-08-08 15:10:00,28.2,28.22,28.18,28.21,21700.0,25.0585,25.0763,25.0407,25.0674,21700.0
2014-08-08 15:15:00,28.22,28.24,28.21,28.22,23700.0,25.0763,25.094,25.0674,25.0763,23700.0
2014-08-08 15:20:00,28.22,28.24,28.21,28.22,44800.0,25.0763,25.094,25.0674,25.0763,44800.0
2014-08-08 15:25:00,28.22,28.3,28.21,28.29,42600.0,25.0763,25.1473,25.0674,25.1385,42600.0
2014-08-08 15:30:00,28.29,28.3,28.28,28.28,28500.0,25.1385,25.1473,25.1296,25.1296,28500.0
2014-08-08 15:35:00,28.28,28.3,28.27,28.29,43600.0,25.1296,25.1473,25.1207,25.1385,43600.0
2014-08-08 15:40:00,28.29,28.3,28.28,28.29,33900.0,25.1385,25.1473,25.1296,25.1385,33900.0
2014-08-08 15:45:00,28.3,28.3,28.26,28.27,49200.0,25.1473,25.1473,25.1118,25.1207,49200.0
2014-08-08 15:50:00,28.28,28.29,28.26,28.29,72500.0,25.1296,25.1385,25.1118,25.1385,72500.0
2014-08-08 15:55:00,28.29,28.3,28.27,28.28,169200.0,25.1385,25.1473,25.1207,25.1296,169200.0
2014-08-11 09:30:00,28.48,28.74,28.48,28.55,164100.0,25.3073,25.5383,25.3073,25.3695,164100.0
2014-08-11 09:35:00,28.56,28.6,28.36,28.36,53700.0,25.3784,25.4139,25.2007,25.2007,53700.0
2014-08-11 09:40:00,28.38,28.47,28.36,28.47,64400.0,25.2184,25.2984,25.2007,25.2984,64400.0
2014-08-11 09:45:00,28.46,28.55,28.44,28.48,43000.0,25.2895,25.3695,25.2717,25.3073,43000.0
2014-08-11 09:50:00,28.48,28.58,28.48,28.53,29100.0,25.3073,25.3962,25.3073,25.3517,29100.0
2014-08-11 09:55:00,28.54,28.55,28.46,28.47,78300.0,25.3606,25.3695,25.2895,25.2984,78300.0
2014-08-11 10:00:00,28.46,28.48,28.42,28.46,26400.0,25.2895,25.3073,25.254,25.2895,26400.0
2014-08-11 10:05:00,28.47,28.5,28.42,28.5,31800.0,25.2984,25.3251,25.254,25.3251,31800.0
2014-08-11 10:10:00,28.49,28.6,28.49,28.56,44000.0,25.3162,25.4139,25.3162,25.3784,44000.0
2014-08-11 10:15:00,28.56,28.61,28.52,28.53,22500.0,25.3784,25.4228,25.3428,25.3517,22500.0
2014-08-11 10:20:00,28.52,28.57,28.5,28.55,20400.0,25.3428,25.3873,25.3251,25.3695,20400.0
2014-08-11 10:25:00,28.55,28.62,28.53,28.6,33800.0,25.3695,25.4317,25.3517,25.4139,33800.0
2014-08-11 10:30:00,28.61,28.68,28.59,28.68,50600.0,25.4228,25.485,25.405,25.485,50600.0
2014-08-11 10:35:00,28.68,28.71,28.63,28.68,36300.0,25.485,25.5117,25.4406,25.485,36300.0
2014-08-11 10:40:00,28.67,28.74,28.65,28.73,62700.0,25.4761,25.5383,25.4584,25.5294,62700.0
2014-08-11 10:45:00,28.73,28.75,28.69,28.7,33200.0,25.5294,25.5472,25.4939,25.5028,33200.0
2014-08-11 10:50:00,28.7,28.78,28.68,28.77,54800.0,25.5028,25.5739,25.485,25.565,54800.0
2014-08-11 10:55:00,28.77,28.77,28.7,28.7,31500.0,25.565,25.565,25.5028,25.5028,31500.0
2014-08-11 11:00:00,28.69,28.69,28.65,28.69,28900.0,25.4939,25.4939,25.4584,25.4939,28900.0
2014-08-11 11:05:00,28.69,28.75,28.69,28.73,30000.0,25.4939,25.5472,25.4939,25.5294,30000.0
2014-08-11 11:10:00,28.73,28.8,28.72,28.8,47100.0,25.5294,25.5916,25.5206,25.5916,47100.0
2014-08-11 11:15:00,28.8,28.86,28.79,28.81,50200.0,25.5916,25.645,25.5828,25.6005,50200.0
2014-08-11 11:20:00,28.8,28.84,28.79,28.79,35300.0,25.5916,25.6272,25.5828,25.5828,35300.0
2014-08-11 11:25:00,28.79,28.81,28.73,28.77,28000.0,25.5828,25.6005,25.5294,25.565,28000.0
2014-08-11 11:30:00,28.76,28.8,28.76,28.77,31100.0,25.5561,25.5916,25.5561,25.565,31100.0
2014-08-11 11:35:00,28.77,28.77,28.71,28.71,34300.0,25.565,25.565,25.5117,25.5117,34300.0
2014-08-11 11:40:00,28.72,28.75,28.68,28.75,18700.0,25.5206,25.5472,25.485,25.5472,18700.0
2014-08-11 11:45:00,28.76,28.79,28.75,28.76,37800.0,25.5561,25.5828,25.5472,25.5561,37800.0
2014-08-11 11:50:00,28.75,28.78,28.73,28.74,42300.0,25.5472,25.5739,25.5294,25.5383,42300.0
2014-08-11 11:55:00,28.74,28.78,28.72,28.75,17700.0,25.5383,25.5739,25.5206,25.5472,17700.0
2014-08-11 12:00:00,28.75,28.77,28.72,28.76,79800.0,25.5472,25.565,25.5206,25.5561,79800.0
2014-08-11 12:05:00,28.76,28.78,28.73,28.73,64500.0,25.5561,25.5739,25.5294,25.5294,64500.0
2014-08-11 12:10:00,28.74,28.79,28.72,28.78,30700.0,25.5383,25.5828,25.5206,25.5739,30700.0
2014-08-11 12:15:00,28.79,28.8,28.77,28.79,20200.0,25.5828,25.5916,25.565,25.5828,20200.0
2014-08-11 12:20:00,28.79,28.81,28.78,28.81,14000.0,25.5828,25.6005,25.5739,25.6005,14000.0
2014-08-11 12:25:00,28.81,28.82,28.79,28.81,27900.0,25.6005,25.6094,25.5828,25.6005,27900.0
2014-08-11 12:30:00,28.82,28.82,28.78,28.8,25000.0,25.6094,25.6094,25.5739,25.5916,25000.0
2014-08-11 12:35:00,28.8,28.84,28.8,28.82,24700.0,25.5916,25.6272,25.5916,25.6094,24700.0
2014-08-11 12:40:00,28.82,28.82,28.75,28.75,25800.0,25.6094,25.6094,25.5472,25.5472,25800.0
2014-08-11 12:45:00,28.76,28.78,28.7,28.71,27900.0,25.5561,25.5739,25.5028,25.5117,27900.0
2014-08-11 12:50:00,28.71,28.73,28.67,28.71,34400.0,25.5117,25.5294,25.4761,25.5117,34400.0
2014-08-11 12:55:00,28.71,28.73,28.67,28.67,14900.0,25.5117,25.5294,25.4761,25.4761,14900.0
2014-08-11 13:00:00,28.68,28.72,28.68,28.71,32200.0,25.485,25.5206,25.485,25.5117,32200.0
2014-08-11 13:05:00,28.71,28.73,28.69,28.7,25000.0,25.5117,25.5294,25.4939,25.5028,25000.0
2014-08-11 13:10:00,28.69,28.73,28.69,28.73,12000.0,25.4939,25.5294,25.4939,25.5294,12000.0
2014-08-11 13:15:00,28.72,28.73,28.68,28.7,28200.0,25.5206,25.5294,25.485,25.5028,28200.0
2014-08-11 13:20:00,28.71,28.73,28.68,28.69,33900.0,25.5117,25.5294,25.485,25.4939,33900.0
2014-08-11 13:25:00,28.69,28.7,28.65,28.65,21700.0,25.4939,25.5028,25.4584,25.4584,21700.0
2014-08-11 13:30:00,28.65,28.66,28.62,28.63,22100.0,25.4584,25.4672,25.4317,25.4406,22100.0
2014-08-11 13:35:00,28.64,28.67,28.62,28.65,35800.0,25.4495,25.4761,25.4317,25.4584,35800.0
2014-08-11 13:40:00,28.65,28.66,28.63,28.64,25400.0,25.4584,25.4672,25.4406,25.4495,25400.0
2014-08-11 13:45:00,28.64,28.64,28.6,28.64,29000.0,25.4495,25.4495,25.4139,25.4495,29000.0
2014-08-11 13:50:00,28.64,28.64,28.57,28.59,40300.0,25.4495,25.4495,25.3873,25.405,40300.0
2014-08-11 13:55:00,28.6,28.6,28.56,28.6,24800.0,25.4139,25.4139,25.3784,25.4139,24800.0
2014-08-11 14:00:00,28.59,28.6,28.55,28.56,28200.0,25.405,25.4139,25.3695,25.3784,28200.0
2014-08-11 14:05:00,28.57,28.61,28.57,28.6,47400.0,25.3873,25.4228,25.3873,25.4139,47400.0
2014-08-11 14:10:00,28.61,28.61,28.56,28.59,24900.0,25.4228,25.4228,25.3784,25.405,24900.0
2014-08-11 14:15:00,28.59,28.63,28.55,28.61,25800.0,25.405,25.4406,25.3695,25.4228,25800.0
2014-08-11 14:20:00,28.61,28.62,28.6,28.61,12400.0,25.4228,25.4317,25.4139,25.4228,12400.0
2014-08-11 14:25:00,28.61,28.62,28.56,28.58,78000.0,25.4228,25.4317,25.3784,25.3962,78000.0
2014-08-11 14:30:00,28.58,28.59,28.52,28.55,163800.0,25.3962,25.405,25.3428,25.3695,163800.0
2014-08-11 14:35:00,28.54,28.57,28.53,28.53,59000.0,25.3606,25.3873,25.3517,25.3517,59000.0
2014-08-11 14:40:00,28.53,28.57,28.52,28.57,30100.0,25.3517,25.3873,25.3428,25.3873,30100.0
2014-08-11 14:45:00,28.56,28.59,28.54,28.57,61900.0,25.3784,25.405,25.3606,25.3873,61900.0
2014-08-11 14:50:00,28.56,28.58,28.53,28.54,35200.0,25.3784,25.3962,25.3517,25.3606,35200.0
2014-08-11 14:55:00,28.53,28.54,28.52,28.53,10400.0,25.3517,25.3606,25.3428,25.3517,10400.0
2014-08-11 15:00:00,28.53,28.57,28.53,28.55,59100.0,25.3517,25.3873,25.3517,25.3695,59100.0
2014-08-11 15:05:00,28.55,28.61,28.55,28.59,43800.0,25.3695,25.4228,25.3695,25.405,43800.0
2014-08-11 15:10:00,28.59,28.62,28.58,28.6,46100.0,25.405,25.4317,25.3962,25.4139,46100.0
2014-08-11 15:15:00,28.6,28.63,28.58,28.6,41300.0,25.4139,25.4406,25.3962,25.4139,41300.0
2014-08-11 15:20:00,28.59,28.6,28.57,28.6,39300.0,25.405,25.4139,25.3873,25.4139,39300.0
2014-08-11 15:25:00,28.6,28.61,28.58,28.59,34000.0,25.4139,25.4228,25.3962,25.405,34000.0
2014-08-11 15:30:00,28.59,28.62,28.59,28.61,39900.0,25.405,25.4317,25.405,25.4228,39900.0
2014-08-11 15:35:00,28.61,28.62,28.61,28.62,20900.0,25.4228,25.4317,25.4228,25.4317,20900.0
2014-08-11 15:40:00,28.62,28.65,28.61,28.64,73400.0,25.4317,25.4584,25.4228,25.4495,73400.0
2014-08-11 15:45:00,28.63,28.64,28.61,28.63,118500.0,25.4406,25.4495,25.4228,25.4406,118500.0
2014-08-11 15:50:00,28.63,28.65,28.62,28.64,81800.0,25.4406,25.4584,25.4317,25.4495,81800.0
2014-08-11 15:55:00,28.65,28.65,28.62,28.63,151300.0,25.4584,25.4584,25.4317,25.4406,151300.0
2014-08-12 09:30:00,28.68,28.7,28.48,28.54,113200.0,25.485,25.5028,25.3073,25.3606,113200.0
2014-08-12 09:35:00,28.54,28.68,28.52,28.67,67500.0,25.3606,25.485,25.3428,25.4761,67500.0
2014-08-12 09:40:00,28.68,28.72,28.63,28.67,44000.0,25.485,25.5206,25.4406,25.4761,44000.0
2014-08-12 09:45:00,28.66,28.76,28.65,28.7,57800.0,25.4672,25.5561,25.4584,25.5028,57800.0
2014-08-12 09:50:00,28.71,28.72,28.58,28.59,44900.0,25.5117,25.5206,25.3962,25.405,44900.0
2014-08-12 09:55:00,28.58,28.61,28.55,28.61,31400.0,25.3962,25.4228,25.3695,25.4228,31400.0
2014-08-12 10:00:00,28.61,28.61,28.54,28.58,31800.0,25.4228,25.4228,25.3606,25.3962,31800.0
2014-08-12 10:05:00,28.59,28.65,28.55,28.58,72700.0,25.405,25.4584,25.3695,25.3962,72700.0
2014-08-12 10:10:00,28.57,28.57,28.5,28.54,26100.0,25.3873,25.3873,25.3251,25.3606,26100.0
2014-08-12 10:15:00,28.54,28.55,28.47,28.5,63700.0,25.3606,25.3695,25.2984,25.3251,63700.0
2014-08-12 10:20:00,28.5,28.58,28.5,28.58,20300.0,25.3251,25.3962,25.3251,25.3962,20300.0
2014-08-12 10:25:00,28.58,28.59,28.52,28.57,40100.0,25.3962,25.405,25.3428,25.3873,40100.0
2014-08-12 10:30:00,28.57,28.57,28.48,28.55,56200.0,25.3873,25.3873,25.3073,25.3695,56200.0
2014-08-12 10:35:00,28.54,28.55,28.51,28.52,21600.0,25.3606,25.3695,25.3339,25.3428,21600.0
2014-08-12 10:40:00,28.51,28.56,28.49,28.49,39000.0,25.3339,25.3784,25.3162,25.3162,39000.0
2014-08-12 10:45:00,28.5,28.53,28.49,28.5,18900.0,25.3251,25.3517,25.3162,25.3251,18900.0
2014-08-12 10:50:00,28.49,28.55,28.49,28.55,19400.0,25.3162,25.3695,25.3162,25.3695,19400.0
2014-08-12 10:55:00,28.54,28.56,28.53,28.56,80300.0,25.3606,25.3784,25.3517,25.3784,80300.0
2014-08-12 11:00:00,28.55,28.57,28.54,28.56,129200.0,25.3695,25.3873,25.3606,25.3784,129200.0
2014-08-12 11:05:00,28.55,28.6,28.55,28.59,98900.0,25.3695,25.4139,25.3695,25.405,98900.0
2014-08-12 11:10:00,28.58,28.6,28.57,28.6,39400.0,25.3962,25.4139,25.3873,25.4139,39400.0
2014-08-12 11:15:00,28.59,28.64,28.59,28.64,32500.0,25.405,25.4495,25.405,25.4495,32500.0
2014-08-12 11:20:00,28.64,28.67,28.63,28.67,22000.0,25.4495,25.4761,25.4406,25.4761,22000.0
2014-08-12 11:25:00,28.67,28.68,28.64,28.67,29200.0,25.4761,25.485,25.4495,25.4761,29200.0
2014-08-12 11:30:00,28.68,28.77,28.67,28.71,96400.0,25.485,25.565,25.4761,25.5117,96400.0
2014-08-12 11:35:00,28.71,28.77,28.7,28.76,39900.0,25.5117,25.565,25.5028,25.5561,39900.0
2014-08-12 11:40:00,28.76,28.78,28.73,28.77,31500.0,25.5561,25.5739,25.5294,25.565,31500.0
2014-08-12 11:45:00,28.76,28.8,28.75,28.77,35000.0,25.5561,25.5916,25.5472,25.565,35000.0
2014-08-12 11:50:00,28.77,28.79,28.76,28.77,14400.0,25.565,25.5828,25.5561,25.565,14400.0
2014-08-12 11:55:00,28.76,28.78,28.74,28.75,26800.0,25.5561,25.5739,25.5383,25.5472,26800.0
2014-08-12 12:00:00,28.75,28.78,28.71,28.77,31300.0,25.5472,25.5739,25.5117,25.565,31300.0
2014-08-12 12:05:00,28.76,28.77,28.7,28.76,43100.0,25.5561,25.565,25.5028,25.5561,43100.0
2014-08-12 12:10:00,28.76,28.77,28.73,28.77,58200.0,25.5561,25.565,25.5294,25.565,58200.0
2014-08-12 12:15:00,28.76,28.77,28.71,28.72,11700.0,25.5561,25.565,25.5117,25.5206,11700.0
2014-08-12 12:20:00,28.72,28.72,28.68,28.71,39200.0,25.5206,25.5206,25.485,25.5117,39200.0
2014-08-12 12:25:00,28.7,28.72,28.67,28.68,32600.0,25.5028,25.5206,25.4761,25.485,32600.0
2014-08-12 12:30:00,28.68,28.71,28.67,28.7,53100.0,25.485,25.5117,25.4761,25.5028,53100.0
2014-08-12 12:35:00,28.71,28.76,28.7,28.76,22100.0,25.5117,25.5561,25.5028,25.5561,22100.0
2014-08-12 12:40:00,28.76,28.77,28.73,28.75,38800.0,25.5561,25.565,25.5294,25.5472,38800.0
2014-08-12 12:45:00,28.76,28.78,28.74,28.75,15000.0,25.5561,25.5739,25.5383,25.5472,15000.0
2014-08-12 12:50:00,28.75,28.76,28.69,28.73,69100.0,25.5472,25.5561,25.4939,25.5294,69100.0
2014-08-12 12:55:00,28.72,28.74,28.71,28.71,15400.0,25.5206,25.5383,25.5117,25.5117,15400.0
2014-08-12 13:00:00,28.72,28.75,28.72,28.74,15300.0,25.5206,25.5472,25.5206,25.5383,15300.0
2014-08-12 13:05:00,28.74,28.79,28.73,28.79,35600.0,25.5383,25.5828,25.5294,25.5828,35600.0
2014-08-12 13:10:00,28.79,28.8,28.74,28.75,31900.0,25.5828,25.5916,25.5383,25.5472,31900.0
2014-08-12 13:15:00,28.74,28.77,28.73,28.75,22200.0,25.5383,25.565,25.5294,25.5472,22200.0
2014-08-12 13:20:00,28.75,28.77,28.72,28.72,18600.0,25.5472,25.565,25.5206,25.5206,18600.0
2014-08-12 13:25:00,28.73,28.74,28.7,28.71,24300.0,25.5294,25.5383,25.5028,25.5117,24300.0
2014-08-12 13:30:00,28.72,28.72,28.65,28.66,46100.0,25.5206,25.5206,25.4584,25.4672,46100.0
2014-08-12 13:35:00,28.65,28.67,28.63,28.66,57700.0,25.4584,25.4761,25.4406,25.4672,57700.0
2014-08-12 13:40:00,28.66,28.69,28.66,28.67,23100.0,25.4672,25.4939,25.4672,25.4761,23100.0
2014-08-12 13:45:00,28.67,28.68,28.64,28.66,23200.0,25.4761,25.485,25.4495,25.4672,23200.0
2014-08-12 13:50:00,28.66,28.72,28.66,28.7,29200.0,25.4672,25.5206,25.4672,25.5028,29200.0
2014-08-12 13:55:00,28.69,28.72,28.68,28.69,17900.0,25.4939,25.5206,25.485,25.4939,17900.0
2014-08-12 14:00:00,28.69,28.69,28.64,28.65,66700.0,25.4939,25.4939,25.4495,25.4584,66700.0
2014-08-12 14:05:00,28.66,28.67,28.62,28.62,28800.0,25.4672,25.4761,25.4317,25.4317,28800.0
2014-08-12 14:10:00,28.62,28.65,28.59,28.64,44400.0,25.4317,25.4584,25.405,25.4495,44400.0
2014-08-12 14:15:00,28.64,28.67,28.64,28.64,32600.0,25.4495,25.4761,25.4495,25.4495,32600.0
2014-08-12 14:20:00,28.65,28.65,28.6,28.63,39100.0,25.4584,25.4584,25.4139,25.4406,39100.0
2014-08-12 14:25:00,28.63,28.65,28.57,28.6,78500.0,25.4406,25.4584,25.3873,25.4139,78500.0
2014-08-12 14:30:00,28.6,28.63,28.59,28.61,32400.0,25.4139,25.4406,25.405,25.4228,32400.0
2014-08-12 14:35:00,28.61,28.67,28.61,28.67,53500.0,25.4228,25.4761,25.4228,25.4761,53500.0
2014-08-12 14:40:00,28.66,28.68,28.63,28.66,46700.0,25.4672,25.485,25.4406,25.4672,46700.0
2014-08-12 14:45:00,28.66,28.68,28.63,28.63,21300.0,25.4672,25.485,25.4406,25.4406,21300.0
2014-08-12 14:50:00,28.64,28.68,28.64,28.67,21800.0,25.4495,25.485,25.4495,25.4761,21800.0
2014-08-12 14:55:00,28.66,28.67,28.63,28.64,46700.0,25.4672,25.4761,25.4406,25.4495,46700.0
2014-08-12 15:00:00,28.64,28.66,28.64,28.64,12700.0,25.4495,25.4672,25.4495,25.4495,12700.0
2014-08-12 15:05:00,28.64,28.68,28.64,28.67,29200.0,25.4495,25.485,25.4495,25.4761,29200.0
2014-08-12 15:10:00,28.67,28.67,28.63,28.64,24000.0,25.4761,25.4761,25.4406,25.4495,24000.0
2014-08-12 15:15:00,28.65,28.66,28.63,28.65,23700.0,25.4584,25.4672,25.4406,25.4584,23700.0
2014-08-12 15:20:00,28.65,28.67,28.63,28.66,32100.0,25.4584,25.4761,25.4406,25.4672,32100.0
2014-08-12 15:25:00,28.66,28.67,28.63,28.65,29000.0,25.4672,25.4761,25.4406,25.4584,29000.0
2014-08-12 15:30:00,28.64,28.65,28.63,28.64,53900.0,25.4495,25.4584,25.4406,25.4495,53900.0
2014-08-12 15:35:00,28.63,28.69,28.63,28.69,90400.0,25.4406,25.4939,25.4406,25.4939,90400.0
2014-08-12 15:40:00,28.69,28.75,28.68,28.72,68800.0,25.4939,25.5472,25.485,25.5206,68800.0
2014-08-12 15:45:00,28.72,28.74,28.71,28.73,104900.0,25.5206,25.5383,25.5117,25.5294,104900.0
2014-08-12 15:50:00,28.73,28.74,28.69,28.71,228200.0,25.5294,25.5383,25.4939,25.5117,228200.0
2014-08-12 15:55:00,28.71,28.73,28.67,28.69,184400.0,25.5117,25.5294,25.4761,25.4939,184400.0
2014-08-13 09:30:00,28.8,28.84,28.76,28.79,89400.0,25.5916,25.6272,25.5561,25.5828,89400.0
2014-08-13 09:35:00,28.8,28.91,28.8,28.91,34100.0,25.5916,25.6894,25.5916,25.6894,34100.0
2014-08-13 09:40:00,28.91,28.92,28.82,28.91,87400.0,25.6894,25.6983,25.6094,25.6894,87400.0
2014-08-13 09:45:00,28.92,28.95,28.89,28.92,55500.0,25.6983,25.7249,25.6716,25.6983,55500.0
2014-08-13 09:50:00,28.92,28.94,28.9,28.91,41400.0,25.6983,25.716,25.6805,25.6894,41400.0
2014-08-13 09:55:00,28.91,28.96,28.91,28.93,71700.0,25.6894,25.7338,25.6894,25.7072,71700.0
2014-08-13 10:00:00,28.93,28.99,28.92,28.98,94100.0,25.7072,25.7605,25.6983,25.7516,94100.0
2014-08-13 10:05:00,28.97,29.07,28.96,29.02,89000.0,25.7427,25.8316,25.7338,25.7871,89000.0
2014-08-13 10:10:00,29.01,29.02,28.94,28.94,52400.0,25.7782,25.7871,25.716,25.716,52400.0
2014-08-13 10:15:00,28.94,28.99,28.88,28.94,203000.0,25.716,25.7605,25.6627,25.716,203000.0
2014-08-13 10:20:00,28.93,28.98,28.91,28.95,50400.0,25.7072,25.7516,25.6894,25.7249,50400.0
2014-08-13 10:25:00,28.95,28.98,28.94,28.95,34400.0,25.7249,25.7516,25.716,25.7249,34400.0
2014-08-13 10:30:00,28.95,29.01,28.95,29.01,40900.0,25.7249,25.7782,25.7249,25.7782,40900.0
2014-08-13 10:35:00,29.0,29.13,29.0,29.11,76900.0,25.7694,25.8849,25.7694,25.8671,76900.0
2014-08-13 10:40:00,29.12,29.16,29.08,29.16,101600.0,25.876,25.9115,25.8405,25.9115,101600.0
2014-08-13 10:45:00,29.16,29.23,29.16,29.23,37700.0,25.9115,25.9737,25.9115,25.9737,37700.0
2014-08-13 10:50:00,29.24,29.27,29.24,29.27,64500.0,25.9826,26.0093,25.9826,26.0093,64500.0
2014-08-13 10:55:00,29.26,29.27,29.18,29.19,72900.0,26.0004,26.0093,25.9293,25.9382,72900.0
2014-08-13 11:00:00,29.2,29.28,29.2,29.26,61500.0,25.9471,26.0182,25.9471,26.0004,61500.0
2014-08-13 11:05:00,29.26,29.32,29.26,29.32,60800.0,26.0004,26.0537,26.0004,26.0537,60800.0
2014-08-13 11:10:00,29.32,29.34,29.29,29.31,49400.0,26.0537,26.0715,26.0271,26.0448,49400.0
2014-08-13 11:15:00,29.31,29.33,29.3,29.3,40800.0,26.0448,26.0626,26.0359,26.0359,40800.0
2014-08-13 11:20:00,29.3,29.35,29.3,29.35,37200.0,26.0359,26.0804,26.0359,26.0804,37200.0
2014-08-13 11:25:00,29.35,29.37,29.3,29.31,60200.0,26.0804,26.0981,26.0359,26.0448,60200.0
2014-08-13 11:30:00,29.31,29.32,29.26,29.27,40100.0,26.0448,26.0537,26.0004,26.0093,40100.0
2014-08-13 11:35:00,29.27,29.29,29.25,29.27,45700.0,26.0093,26.0271,25.9915,26.0093,45700.0
2014-08-13 11:40:00,29.27,29.3,29.26,29.29,27900.0,26.0093,26.0359,26.0004,26.0271,27900.0
2014-08-13 11:45:00,29.29,29.33,29.29,29.33,14700.0,26.0271,26.0626,26.0271,26.0626,14700.0
2014-08-13 11:50:00,29.33,29.36,29.31,29.31,49200.0,26.0626,26.0893,26.0448,26.0448,49200.0
2014-08-13 11:55:00,29.32,29.37,29.31,29.33,32300.0,26.0537,26.0981,26.0448,26.0626,32300.0
2014-08-13 12:00:00,29.34,29.36,29.32,29.33,34200.0,26.0715,26.0893,26.0537,26.0626,34200.0
2014-08-13 12:05:00,29.33,29.34,29.25,29.26,32200.0,26.0626,26.0715,25.9915,26.0004,32200.0
2014-08-13 12:10:00,29.25,29.29,29.25,29.25,16700.0,25.9915,26.0271,25.9915,25.9915,16700.0
2014-08-13 12:15:00,29.25,29.26,29.22,29.26,19500.0,25.9915,26.0004,25.9649,26.0004,19500.0
2014-08-13 12:20:00,29.26,29.26,29.22,29.23,20600.0,26.0004,26.0004,25.9649,25.9737,20600.0
2014-08-13 12:25:00,29.23,29.24,29.21,29.24,43600.0,25.9737,25.9826,25.956,25.9826,43600.0
2014-08-13 12:30:00,29.24,29.25,29.23,29.24,18400.0,25.9826,25.9915,25.9737,25.9826,18400.0
2014-08-13 12:35:00,29.24,29.24,29.18,29.2,26800.0,25.9826,25.9826,25.9293,25.9471,26800.0
2014-08-13 12:40:00,29.2,29.2,29.16,29.19,19800.0,25.9471,25.9471,25.9115,25.9382,19800.0
2014-08-13 12:45:00,29.19,29.24,29.18,29.24,76800.0,25.9382,25.9826,25.9293,25.9826,76800.0
2014-08-13 12:50:00,29.24,29.25,29.21,29.21,14400.0,25.9826,25.9915,25.956,25.956,14400.0
2014-08-13 12:55:00,29.2,29.24,29.2,29.21,21000.0,25.9471,25.9826,25.9471,25.956,21000.0
2014-08-13 13:00:00,29.21,29.21,29.18,29.19,13400.0,25.956,25.956,25.9293,25.9382,13400.0
2014-08-13 13:05:00,29.19,29.23,29.18,29.22,57400.0,25.9382,25.9737,25.9293,25.9649,57400.0
2014-08-13 13:10:00,29.21,29.22,29.19,29.2,55900.0,25.956,25.9649,25.9382,25.9471,55900.0
2014-08-13 13:15:00,29.2,29.21,29.19,29.19,24300.0,25.9471,25.956,25.9382,25.9382,24300.0
2014-08-13 13:20:00,29.19,29.21,29.18,29.2,18100.0,25.9382,25.956,25.9293,25.9471,18100.0
2014-08-13 13:25:00,29.2,29.21,29.18,29.18,19700.0,25.9471,25.956,25.9293,25.9293,19700.0
2014-08-13 13:30:00,29.18,29.22,29.18,29.21,14700.0,25.9293,25.9649,25.9293,25.956,14700.0
2014-08-13 13:35:00,29.21,29.26,29.21,29.25,31500.0,25.956,26.0004,25.956,25.9915,31500.0
2014-08-13 13:40:00,29.25,29.25,29.24,29.24,29400.0,25.9915,25.9915,25.9826,25.9826,29400.0
2014-08-13 13:45:00,29.24,29.24,29.2,29.2,45100.0,25.9826,25.9826,25.9471,25.9471,45100.0
2014-08-13 13:50:00,29.2,29.21,29.19,29.2,29200.0,25.9471,25.956,25.9382,25.9471,29200.0
2014-08-13 13:55:00,29.21,29.21,29.2,29.21,8100.0,25.956,25.956,25.9471,25.956,8100.0
2014-08-13 14:00:00,29.21,29.21,29.18,29.19,23400.0,25.956,25.956,25.9293,25.9382,23400.0
2014-08-13 14:05:00,29.19,29.21,29.15,29.17,44000.0,25.9382,25.956,25.9027,25.9204,44000.0
2014-08-13 14:10:00,29.17,29.17,29.15,29.17,19500.0,25.9204,25.9204,25.9027,25.9204,19500.0
2014-08-13 14:15:00,29.16,29.18,29.16,29.17,22900.0,25.9115,25.9293,25.9115,25.9204,22900.0
2014-08-13 14:20:00,29.17,29.18,29.15,29.15,36900.0,25.9204,25.9293,25.9027,25.9027,36900.0
2014-08-13 14:25:00,29.16,29.2,29.16,29.18,27300.0,25.9115,25.9471,25.9115,25.9293,27300.0
2014-08-13 14:30:00,29.17,29.2,29.17,29.2,17600.0,25.9204,25.9471,25.9204,25.9471,17600.0
2014-08-13 14:35:00,29.2,29.21,29.19,29.19,17600.0,25.9471,25.956,25.9382,25.9382,17600.0
2014-08-13 14:40:00,29.2,29.21,29.19,29.21,22100.0,25.9471,25.956,25.9382,25.956,22100.0
2014-08-13 14:45:00,29.21,29.21,29.19,29.2,56300.0,25.956,25.956,25.9382,25.9471,56300.0
2014-08-13 14:50:00,29.2,29.2,29.16,29.18,28900.0,25.9471,25.9471,25.9115,25.9293,28900.0
2014-08-13 14:55:00,29.18,29.18,29.16,29.17,33400.0,25.9293,25.9293,25.9115,25.9204,33400.0
2014-08-13 15:00:00,29.18,29.2,29.17,29.17,24600.0,25.9293,25.9471,25.9204,25.9204,24600.0
2014-08-13 15:05:00,29.17,29.18,29.16,29.17,19200.0,25.9204,25.9293,25.9115,25.9204,19200.0
2014-08-13 15:10:00,29.17,29.2,29.16,29.19,29700.0,25.9204,25.9471,25.9115,25.9382,29700.0
2014-08-13 15:15:00,29.2,29.21,29.18,29.19,28400.0,25.9471,25.956,25.9293,25.9382,28400.0
2014-08-13 15:20:00,29.19,29.21,29.18,29.21,17600.0,25.9382,25.956,25.9293,25.956,17600.0
2014-08-13 15:25:00,29.21,29.21,29.18,29.19,37900.0,25.956,25.956,25.9293,25.9382,37900.0
2014-08-13 15:30:00,29.19,29.2,29.18,29.19,15200.0,25.9382,25.9471,25.9293,25.9382,15200.0
2014-08-13 15:35:00,29.2,29.23,29.18,29.21,65000.0,25.9471,25.9737,25.9293,25.956,65000.0
2014-08-13 15:40:00,29.22,29.24,29.21,29.24,43100.0,25.9649,25.9826,25.956,25.9826,43100.0
2014-08-13 15:45:00,29.24,29.3,29.24,29.28,196300.0,25.9826,26.0359,25.9826,26.0182,196300.0
2014-08-13 15:50:00,29.28,29.29,29.25,29.25,119300.0,26.0182,26.0271,25.9915,25.9915,119300.0
2014-08-13 15:55:00,29.26,29.27,29.23,29.26,186600.0,26.0004,26.0093,25.9737,26.0004,186600.0
2014-08-14 09:30:00,29.33,29.38,29.22,29.35,194000.0,26.0626,26.107,25.9649,26.0804,194000.0
2014-08-14 09:35:00,29.35,29.49,29.35,29.39,220900.0,26.0804,26.2048,26.0804,26.1159,220900.0
2014-08-14 09:40:00,29.4,29.43,29.3,29.31,30700.0,26.1248,26.1515,26.0359,26.0448,30700.0
2014-08-14 09:45:00,29.3,29.46,29.3,29.46,68000.0,26.0359,26.1781,26.0359,26.1781,68000.0
2014-08-14 09:50:00,29.46,29.46,29.39,29.43,29700.0,26.1781,26.1781,26.1159,26.1515,29700.0
2014-08-14 09:55:00,29.44,29.47,29.42,29.44,44600.0,26.1603,26.187,26.1426,26.1603,44600.0
2014-08-14 10:00:00,29.44,29.45,29.35,29.37,65900.0,26.1603,26.1692,26.0804,26.0981,65900.0
2014-08-14 10:05:00,29.37,29.4,29.35,29.36,30400.0,26.0981,26.1248,26.0804,26.0893,30400.0
2014-08-14 10:10:00,29.35,29.35,29.28,29.29,49900.0,26.0804,26.0804,26.0182,26.0271,49900.0
2014-08-14 10:15:00,29.28,29.4,29.28,29.38,53500.0,26.0182,26.1248,26.0182,26.107,53500.0
2014-08-14 10:20:00,29.39,29.46,29.39,29.45,36700.0,26.1159,26.1781,26.1159,26.1692,36700.0
2014-08-14 10:25:00,29.44,29.45,29.38,29.39,56200.0,26.1603,26.1692,26.107,26.1159,56200.0
2014-08-14 10:30:00,29.4,29.48,29.4,29.48,41800.0,26.1248,26.1959,26.1248,26.1959,41800.0
2014-08-14 10:35:00,29.47,29.48,29.45,29.46,62000.0,26.187,26.1959,26.1692,26.1781,62000.0
2014-08-14 10:40:00,29.46,29.48,29.43,29.45,193000.0,26.1781,26.1959,26.1515,26.1692,193000.0
2014-08-14 10:45:00,29.45,29.5,29.45,29.5,79800.0,26.1692,26.2137,26.1692,26.2137,79800.0
2014-08-14 10:50:00,29.49,29.51,29.49,29.51,80700.0,26.2048,26.2225,26.2048,26.2225,80700.0
2014-08-14 10:55:00,29.51,29.55,29.49,29.54,58500.0,26.2225,26.2581,26.2048,26.2492,58500.0
2014-08-14 11:00:00,29.54,29.54,29.51,29.52,36700.0,26.2492,26.2492,26.2225,26.2314,36700.0
2014-08-14 11:05:00,29.52,29.57,29.52,29.56,24100.0,26.2314,26.2759,26.2314,26.267,24100.0
2014-08-14 11:10:00,29.57,29.58,29.51,29.52,58300.0,26.2759,26.2848,26.2225,26.2314,58300.0
2014-08-14 11:15:00,29.52,29.53,29.48,29.49,29700.0,26.2314,26.2403,26.1959,26.2048,29700.0
2014-08-14 11:20:00,29.5,29.5,29.48,29.49,27800.0,26.2137,26.2137,26.1959,26.2048,27800.0
2014-08-14 11:25:00,29.5,29.5,29.46,29.46,86800.0,26.2137,26.2137,26.1781,26.1781,86800.0
2014-08-14 11:30:00,29.47,29.5,29.46,29.47,47600.0,26.187,26.2137,26.1781,26.187,47600.0
2014-08-14 11:35:00,29.47,29.49,29.46,29.48,29900.0,26.187,26.2048,26.1781,26.1959,29900.0
2014-08-14 11:40:00,29.48,29.48,29.45,29.45,22700.0,26.1959,26.1959,26.1692,26.1692,22700.0
2014-08-14 11:45:00,29.45,29.51,29.45,29.5,46600.0,26.1692,26.2225,26.1692,26.2137,46600.0
2014-08-14 11:50:00,29.5,29.53,29.5,29.52,64600.0,26.2137,26.2403,26.2137,26.2314,64600.0
2014-08-14 11:55:00,29.53,29.59,29.53,29.59,56900.0,26.2403,26.2936,26.2403,26.2936,56900.0
2014-08-14 12:00:00,29.59,29.61,29.57,29.61,58300.0,26.2936,26.3114,26.2759,26.3114,58300.0
2014-08-14 12:05:00,29.61,29.62,29.55,29.55,51900.0,26.3114,26.3203,26.2581,26.2581,51900.0
2014-08-14 12:10:00,29.54,29.6,29.54,29.56,66200.0,26.2492,26.3025,26.2492,26.267,66200.0
2014-08-14 12:15:00,29.57,29.57,29.51,29.55,48200.0,26.2759,26.2759,26.2225,26.2581,48200.0
2014-08-14 12:20:00,29.56,29.57,29.52,29.53,24500.0,26.267,26.2759,26.2314,26.2403,24500.0
2014-08-14 12:25:00,29.54,29.59,29.54,29.54,46200.0,26.2492,26.2936,26.2492,26.2492,46200.0
2014-08-14 12:30:00,29.54,29.57,29.54,29.57,20100.0,26.2492,26.2759,26.2492,26.2759,20100.0
2014-08-14 12:35:00,29.57,29.59,29.57,29.58,24400.0,26.2759,26.2936,26.2759,26.2848,24400.0
2014-08-14 12:40:00,29.58,29.62,29.58,29.59,78900.0,26.2848,26.3203,26.2848,26.2936,78900.0
2014-08-14 12:45:00,29.59,29.59,29.58,29.59,40200.0,26.2936,26.2936,26.2848,26.2936,40200.0
2014-08-14 12:50:00,29.58,29.61,29.58,29.6,29800.0,26.2848,26.3114,26.2848,26.3025,29800.0
2014-08-14 12:55:00,29.59,29.6,29.56,29.57,49700.0,26.2936,26.3025,26.267,26.2759,49700.0
2014-08-14 13:00:00,29.57,29.58,29.55,29.57,28400.0,26.2759,26.2848,26.2581,26.2759,28400.0
2014-08-14 13:05:00,29.57,29.57,29.52,29.54,23900.0,26.2759,26.2759,26.2314,26.2492,23900.0
2014-08-14 13:10:00,29.54,29.61,29.54,29.61,18700.0,26.2492,26.3114,26.2492,26.3114,18700.0
2014-08-14 13:15:00,29.6,29.67,29.6,29.65,60500.0,26.3025,26.3647,26.3025,26.347,60500.0
2014-08-14 13:20:00,29.64,29.67,29.64,29.66,16900.0,26.3381,26.3647,26.3381,26.3558,16900.0
2014-08-14 13:25:00,29.65,29.66,29.61,29.62,24700.0,26.347,26.3558,26.3114,26.3203,24700.0
2014-08-14 13:30:00,29.62,29.62,29.59,29.62,24200.0,26.3203,26.3203,26.2936,26.3203,24200.0
2014-08-14 13:35:00,29.62,29.64,29.61,29.61,27600.0,26.3203,26.3381,26.3114,26.3114,27600.0
2014-08-14 13:40:00,29.61,29.63,29.59,29.6,13800.0,26.3114,26.3292,26.2936,26.3025,13800.0
2014-08-14 13:45:00,29.6,29.6,29.58,29.59,21000.0,26.3025,26.3025,26.2848,26.2936,21000.0
2014-08-14 13:50:00,29.59,29.6,29.58,29.59,18700.0,26.2936,26.3025,26.2848,26.2936,18700.0
2014-08-14 13:55:00,29.59,29.63,29.59,29.62,41000.0,26.2936,26.3292,26.2936,26.3203,41000.0
2014-08-14 14:00:00,29.62,29.64,29.61,29.64,32700.0,26.3203,26.3381,26.3114,26.3381,32700.0
2014-08-14 14:05:00,29.63,29.67,29.63,29.67,34000.0,26.3292,26.3647,26.3292,26.3647,34000.0
2014-08-14 14:10:00,29.67,29.68,29.63,29.65,56500.0,26.3647,26.3736,26.3292,26.347,56500.0
2014-08-14 14:15:00,29.64,29.66,29.61,29.66,69800.0,26.3381,26.3558,26.3114,26.3558,69800.0
2014-08-14 14:20:00,29.67,29.67,29.63,29.63,35200.0,26.3647,26.3647,26.3292,26.3292,35200.0
2014-08-14 14:25:00,29.63,29.66,29.63,29.65,70900.0,26.3292,26.3558,26.3292,26.347,70900.0
2014-08-14 14:30:00,29.65,29.66,29.65,29.66,40500.0,26.347,26.3558,26.347,26.3558,40500.0
2014-08-14 14:35:00,29.66,29.67,29.62,29.65,55300.0,26.3558,26.3647,26.3203,26.347,55300.0
2014-08-14 14:40:00,29.65,29.67,29.65,29.65,69300.0,26.347,26.3647,26.347,26.347,69300.0
2014-08-14 14:45:00,29.66,29.67,29.64,29.66,48400.0,26.3558,26.3647,26.3381,26.3558,48400.0
2014-08-14 14:50:00,29.66,29.66,29.64,29.66,43000.0,26.3558,26.3558,26.3381,26.3558,43000.0
2014-08-14 14:55:00,29.66,29.67,29.65,29.66,49600.0,26.3558,26.3647,26.347,26.3558,49600.0
2014-08-14 15:00:00,29.66,29.67,29.65,29.66,28800.0,26.3558,26.3647,26.347,26.3558,28800.0
2014-08-14 15:05:00,29.66,29.69,29.65,29.67,93000.0,26.3558,26.3825,26.347,26.3647,93000.0
2014-08-14 15:10:00,29.68,29.68,29.66,29.68,52000.0,26.3736,26.3736,26.3558,26.3736,52000.0
2014-08-14 15:15:00,29.68,29.69,29.67,29.68,47000.0,26.3736,26.3825,26.3647,26.3736,47000.0
2014-08-14 15:20:00,29.68,29.7,29.68,29.7,57800.0,26.3736,26.3914,26.3736,26.3914,57800.0
2014-08-14 15:25:00,29.7,29.72,29.69,29.72,65700.0,26.3914,26.4092,26.3825,26.4092,65700.0
2014-08-14 15:30:00,29.71,29.73,29.68,29.69,100400.0,26.4003,26.418,26.3736,26.3825,100400.0
2014-08-14 15:35:00,29.68,29.69,29.67,29.67,49200.0,26.3736,26.3825,26.3647,26.3647,49200.0
2014-08-14 15:40:00,29.67,29.73,29.67,29.72,91500.0,26.3647,26.418,26.3647,26.4092,91500.0
2014-08-14 15:45:00,29.73,29.74,29.69,29.73,211900.0,26.418,26.4269,26.3825,26.418,211900.0
2014-08-14 15:50:00,29.73,29.76,29.72,29.75,154600.0,26.418,26.4447,26.4092,26.4358,154600.0
2014-08-14 15:55:00,29.75,29.76,29.73,29.75,290700.0,26.4358,26.4447,26.418,26.4358,290700.0
2014-08-15 09:30:00,29.88,29.91,29.81,29.81,321200.0,26.5513,26.578,26.4891,26.4891,321200.0
2014-08-15 09:35:00,29.81,29.9,29.78,29.87,55300.0,26.4891,26.5691,26.4625,26.5424,55300.0
2014-08-15 09:40:00,29.87,29.89,29.78,29.83,86800.0,26.5424,26.5602,26.4625,26.5069,86800.0
2014-08-15 09:45:00,29.82,29.9,29.8,29.87,34500.0,26.498,26.5691,26.4802,26.5424,34500.0
2014-08-15 09:50:00,29.88,29.9,29.85,29.9,57200.0,26.5513,26.5691,26.5247,26.5691,57200.0
2014-08-15 09:55:00,29.89,29.9,29.83,29.85,45100.0,26.5602,26.5691,26.5069,26.5247,45100.0
2014-08-15 10:00:00,29.85,29.96,29.85,29.92,81300.0,26.5247,26.6224,26.5247,26.5869,81300.0
2014-08-15 10:05:00,29.93,29.95,29.9,29.94,52800.0,26.5958,26.6135,26.5691,26.6046,52800.0
2014-08-15 10:10:00,29.93,29.94,29.91,29.92,56200.0,26.5958,26.6046,26.578,26.5869,56200.0
2014-08-15 10:15:00,29.92,29.94,29.89,29.94,90600.0,26.5869,26.6046,26.5602,26.6046,90600.0
2014-08-15 10:20:00,29.94,29.97,29.94,29.97,35300.0,26.6046,26.6313,26.6046,26.6313,35300.0
2014-08-15 10:25:00,29.96,29.96,29.92,29.92,47400.0,26.6224,26.6224,26.5869,26.5869,47400.0
2014-08-15 10:30:00,29.92,29.94,29.91,29.93,68000.0,26.5869,26.6046,26.578,26.5958,68000.0
2014-08-15 10:35:00,29.93,29.93,29.9,29.91,35300.0,26.5958,26.5958,26.5691,26.578,35300.0
2014-08-15 10:40:00,29.9,29.92,29.74,29.76,167700.0,26.5691,26.5869,26.4269,26.4447,167700.0
2014-08-15 10:45:00,29.77,29.78,29.64,29.68,179200.0,26.4536,26.4625,26.3381,26.3736,179200.0
2014-08-15 10:50:00,29.68,29.7,29.54,29.57,93900.0,26.3736,26.3914,26.2492,26.2759,93900.0
2014-08-15 10:55:00,29.57,29.57,29.4,29.55,140000.0,26.2759,26.2759,26.1248,26.2581,140000.0
2014-08-15 11:00:00,29.55,29.56,29.45,29.47,80300.0,26.2581,26.267,26.1692,26.187,80300.0
2014-08-15 11:05:00,29.46,29.55,29.45,29.52,144000.0,26.1781,26.2581,26.1692,26.2314,144000.0
2014-08-15 11:10:00,29.52,29.6,29.51,29.54,70000.0,26.2314,26.3025,26.2225,26.2492,70000.0
2014-08-15 11:15:00,29.53,29.61,29.53,29.58,30900.0,26.2403,26.3114,26.2403,26.2848,30900.0
2014-08-15 11:20:00,29.58,29.58,29.52,29.55,41800.0,26.2848,26.2848,26.2314,26.2581,41800.0
2014-08-15 11:25:00,29.55,29.58,29.51,29.52,42100.0,26.2581,26.2848,26.2225,26.2314,42100.0
2014-08-15 11:30:00,29.52,29.56,29.5,29.5,54400.0,26.2314,26.267,26.2137,26.2137,54400.0
2014-08-15 11:35:00,29.51,29.58,29.49,29.58,28200.0,26.2225,26.2848,26.2048,26.2848,28200.0
2014-08-15 11:40:00,29.57,29.57,29.54,29.56,47600.0,26.2759,26.2759,26.2492,26.267,47600.0
2014-08-15 11:45:00,29.57,29.58,29.5,29.51,24100.0,26.2759,26.2848,26.2137,26.2225,24100.0
2014-08-15 11:50:00,29.5,29.5,29.38,29.4,48100.0,26.2137,26.2137,26.107,26.1248,48100.0
2014-08-15 11:55:00,29.4,29.45,29.34,29.44,44200.0,26.1248,26.1692,26.0715,26.1603,44200.0
2014-08-15 12:00:00,29.45,29.48,29.38,29.47,40300.0,26.1692,26.1959,26.107,26.187,40300.0
2014-08-15 12:05:00,29.47,29.59,29.45,29.59,45300.0,26.187,26.2936,26.1692,26.2936,45300.0
2014-08-15 12:10:00,29.59,29.63,29.58,29.62,38200.0,26.2936,26.3292,26.2848,26.3203,38200.0
2014-08-15 12:15:00,29.61,29.63,29.55,29.57,27700.0,26.3114,26.3292,26.2581,26.2759,27700.0
2014-08-15 12:20:00,29.56,29.59,29.52,29.59,45300.0,26.267,26.2936,26.2314,26.2936,45300.0
2014-08-15 12:25:00,29.59,29.68,29.59,29.67,29700.0,26.2936,26.3736,26.2936,26.3647,29700.0
2014-08-15 12:30:00,29.67,29.67,29.59,29.59,43800.0,26.3647,26.3647,26.2936,26.2936,43800.0
2014-08-15 12:35:00,29.6,29.65,29.58,29.65,18400.0,26.3025,26.347,26.2848,26.347,18400.0
2014-08-15 12:40:00,29.65,29.69,29.62,29.69,8400.0,26.347,26.3825,26.3203,26.3825,8400.0
2014-08-15 12:45:00,29.68,29.68,29.62,29.62,23600.0,26.3736,26.3736,26.3203,26.3203,23600.0
2014-08-15 12:50:00,29.63,29.63,29.59,29.61,16900.0,26.3292,26.3292,26.2936,26.3114,16900.0
2014-08-15 12:55:00,29.6,29.65,29.6,29.6,15500.0,26.3025,26.347,26.3025,26.3025,15500.0
2014-08-15 13:00:00,29.59,29.61,29.53,29.53,28200.0,26.2936,26.3114,26.2403,26.2403,28200.0
2014-08-15 13:05:00,29.54,29.59,29.53,29.56,32500.0,26.2492,26.2936,26.2403,26.267,32500.0
2014-08-15 13:10:00,29.55,29.57,29.53,29.53,31100.0,26.2581,26.2759,26.2403,26.2403,31100.0
2014-08-15 13:15:00,29.53,29.54,29.5,29.5,33600.0,26.2403,26.2492,26.2137,26.2137,33600.0
2014-08-15 13:20:00,29.51,29.51,29.46,29.48,31500.0,26.2225,26.2225,26.1781,26.1959,31500.0
2014-08-15 13:25:00,29.47,29.54,29.47,29.53,16500.0,26.187,26.2492,26.187,26.2403,16500.0
2014-08-15 13:30:00,29.52,29.57,29.5,29.56,17800.0,26.2314,26.2759,26.2137,26.267,17800.0
2014-08-15 13:35:00,29.55,29.58,29.53,29.56,41300.0,26.2581,26.2848,26.2403,26.267,41300.0
2014-08-15 13:40:00,29.57,29.65,29.57,29.62,20400.0,26.2759,26.347,26.2759,26.3203,20400.0
2014-08-15 13:45:00,29.63,29.64,29.6,29.61,23100.0,26.3292,26.3381,26.3025,26.3114,23100.0
2014-08-15 13:50:00,29.6,29.61,29.55,29.58,27300.0,26.3025,26.3114,26.2581,26.2848,27300.0
2014-08-15 13:55:00,29.58,29.59,29.54,29.55,18900.0,26.2848,26.2936,26.2492,26.2581,18900.0
2014-08-15 14:00:00,29.56,29.61,29.56,29.61,25700.0,26.267,26.3114,26.267,26.3114,25700.0
2014-08-15 14:05:00,29.62,29.65,29.61,29.65,27800.0,26.3203,26.347,26.3114,26.347,27800.0
2014-08-15 14:10:00,29.65,29.68,29.64,29.67,30600.0,26.347,26.3736,26.3381,26.3647,30600.0
2014-08-15 14:15:00,29.67,29.68,29.66,29.67,31400.0,26.3647,26.3736,26.3558,26.3647,31400.0
2014-08-15 14:20:00,29.67,29.7,29.66,29.69,29500.0,26.3647,26.3914,26.3558,26.3825,29500.0
2014-08-15 14:25:00,29.7,29.79,29.7,29.77,45600.0,26.3914,26.4714,26.3914,26.4536,45600.0
2014-08-15 14:30:00,29.76,29.79,29.73,29.75,27000.0,26.4447,26.4714,26.418,26.4358,27000.0
2014-08-15 14:35:00,29.74,29.75,29.72,29.74,38500.0,26.4269,26.4358,26.4092,26.4269,38500.0
2014-08-15 14:40:00,29.74,29.8,29.73,29.76,65400.0,26.4269,26.4802,26.418,26.4447,65400.0
2014-08-15 14:45:00,29.76,29.77,29.74,29.75,24200.0,26.4447,26.4536,26.4269,26.4358,24200.0
2014-08-15 14:50:00,29.74,29.75,29.72,29.74,29600.0,26.4269,26.4358,26.4092,26.4269,29600.0
2014-08-15 14:55:00,29.73,29.74,29.71,29.71,21600.0,26.418,26.4269,26.4003,26.4003,21600.0
2014-08-15 15:00:00,29.72,29.73,29.71,29.73,37800.0,26.4092,26.418,26.4003,26.418,37800.0
2014-08-15 15:05:00,29.74,29.77,29.72,29.74,29900.0,26.4269,26.4536,26.4092,26.4269,29900.0
2014-08-15 15:10:00,29.74,29.76,29.73,29.74,39500.0,26.4269,26.4447,26.418,26.4269,39500.0
2014-08-15 15:15:00,29.74,29.75,29.72,29.73,41800.0,26.4269,26.4358,26.4092,26.418,41800.0
2014-08-15 15:20:00,29.72,29.73,29.69,29.71,38900.0,26.4092,26.418,26.3825,26.4003,38900.0
2014-08-15 15:25:00,29.71,29.72,29.7,29.7,49900.0,26.4003,26.4092,26.3914,26.3914,49900.0
2014-08-15 15:30:00,29.7,29.74,29.69,29.74,36900.0,26.3914,26.4269,26.3825,26.4269,36900.0
2014-08-15 15:35:00,29.74,29.77,29.73,29.73,54100.0,26.4269,26.4536,26.418,26.418,54100.0
2014-08-15 15:40:00,29.73,29.75,29.73,29.75,65500.0,26.418,26.4358,26.418,26.4358,65500.0
2014-08-15 15:45:00,29.73,29.74,29.71,29.73,88100.0,26.418,26.4269,26.4003,26.418,88100.0
2014-08-15 15:50:00,29.73,29.77,29.73,29.76,114400.0,26.418,26.4536,26.418,26.4447,114400.0
2014-08-15 15:55:00,29.75,29.77,29.74,29.76,502000.0,26.4358,26.4536,26.4269,26.4447,502000.0
2014-08-18 09:30:00,30.01,30.18,29.87,30.18,297300.0,26.6668,26.8179,26.5424,26.8179,297300.0
2014-08-18 09:35:00,30.18,30.35,30.17,30.33,232100.0,26.8179,26.969,26.809,26.9512,232100.0
2014-08-18 09:40:00,30.33,30.44,30.3,30.35,221300.0,26.9512,27.0489,26.9245,26.969,221300.0
2014-08-18 09:45:00,30.36,30.46,30.36,30.42,120400.0,26.9779,27.0667,26.9779,27.0312,120400.0
2014-08-18 09:50:00,30.44,30.54,30.41,30.53,173300.0,27.0489,27.1378,27.0223,27.1289,173300.0
2014-08-18 09:55:00,30.55,30.66,30.53,30.64,225800.0,27.1467,27.2444,27.1289,27.2267,225800.0
2014-08-18 10:00:00,30.64,30.64,30.51,30.53,72600.0,27.2267,27.2267,27.1111,27.1289,72600.0
2014-08-18 10:05:00,30.54,30.55,30.45,30.45,93300.0,27.1378,27.1467,27.0578,27.0578,93300.0
2014-08-18 10:10:00,30.45,30.47,30.41,30.45,91100.0,27.0578,27.0756,27.0223,27.0578,91100.0
2014-08-18 10:15:00,30.45,30.52,30.44,30.47,84300.0,27.0578,27.12,27.0489,27.0756,84300.0
2014-08-18 10:20:00,30.48,30.48,30.42,30.45,58400.0,27.0845,27.0845,27.0312,27.0578,58400.0
2014-08-18 10:25:00,30.46,30.49,30.42,30.48,67700.0,27.0667,27.0934,27.0312,27.0845,67700.0
2014-08-18 10:30:00,30.47,30.51,30.44,30.46,62200.0,27.0756,27.1111,27.0489,27.0667,62200.0
2014-08-18 10:35:00,30.46,30.53,30.46,30.53,52300.0,27.0667,27.1289,27.0667,27.1289,52300.0
2014-08-18 10:40:00,30.52,30.55,30.51,30.52,46600.0,27.12,27.1467,27.1111,27.12,46600.0
2014-08-18 10:45:00,30.53,30.55,30.5,30.54,61100.0,27.1289,27.1467,27.1023,27.1378,61100.0
2014-08-18 10:50:00,30.55,30.55,30.48,30.52,40500.0,27.1467,27.1467,27.0845,27.12,40500.0
2014-08-18 10:55:00,30.53,30.55,30.47,30.47,23200.0,27.1289,27.1467,27.0756,27.0756,23200.0
2014-08-18 11:00:00,30.48,30.51,30.46,30.46,47300.0,27.0845,27.1111,27.0667,27.0667,47300.0
2014-08-18 11:05:00,30.46,30.48,30.44,30.46,23400.0,27.0667,27.0845,27.0489,27.0667,23400.0
2014-08-18 11:10:00,30.46,30.5,30.46,30.46,31200.0,27.0667,27.1023,27.0667,27.0667,31200.0
2014-08-18 11:15:00,30.47,30.47,30.42,30.46,29400.0,27.0756,27.0756,27.0312,27.0667,29400.0
2014-08-18 11:20:00,30.46,30.48,30.45,30.46,23000.0,27.0667,27.0845,27.0578,27.0667,23000.0
2014-08-18 11:25:00,30.46,30.48,30.44,30.46,32200.0,27.0667,27.0845,27.0489,27.0667,32200.0
2014-08-18 11:30:00,30.46,30.48,30.45,30.48,30200.0,27.0667,27.0845,27.0578,27.0845,30200.0
2014-08-18 11:35:00,30.48,30.52,30.48,30.52,39600.0,27.0845,27.12,27.0845,27.12,39600.0
2014-08-18 11:40:00,30.52,30.53,30.5,30.51,33200.0,27.12,27.1289,27.1023,27.1111,33200.0
2014-08-18 11:45:00,30.51,30.53,30.47,30.49,23300.0,27.1111,27.1289,27.0756,27.0934,23300.0
2014-08-18 11:50:00,30.48,30.51,30.42,30.47,63400.0,27.0845,27.1111,27.0312,27.0756,63400.0
2014-08-18 11:55:00,30.48,30.5,30.47,30.49,37300.0,27.0845,27.1023,27.0756,27.0934,37300.0
2014-08-18 12:00:00,30.5,30.54,30.49,30.54,24600.0,27.1023,27.1378,27.0934,27.1378,24600.0
2014-08-18 12:05:00,30.54,30.6,30.53,30.59,44000.0,27.1378,27.1911,27.1289,27.1822,44000.0
2014-08-18 12:10:00,30.6,30.6,30.58,30.6,19300.0,27.1911,27.1911,27.1733,27.1911,19300.0
2014-08-18 12:15:00,30.6,30.64,30.59,30.64,45600.0,27.1911,27.2267,27.1822,27.2267,45600.0
2014-08-18 12:20:00,30.63,30.64,30.61,30.64,40400.0,27.2178,27.2267,27.2,27.2267,40400.0
2014-08-18 12:25:00,30.64,30.66,30.58,30.58,68300.0,27.2267,27.2444,27.1733,27.1733,68300.0
2014-08-18 12:30:00,30.58,30.58,30.53,30.55,36800.0,27.1733,27.1733,27.1289,27.1467,36800.0
2014-08-18 12:35:00,30.56,30.59,30.56,30.57,24200.0,27.1556,27.1822,27.1556,27.1645,24200.0
2014-08-18 12:40:00,30.57,30.59,30.55,30.58,32300.0,27.1645,27.1822,27.1467,27.1733,32300.0
2014-08-18 12:45:00,30.57,30.57,30.53,30.54,33300.0,27.1645,27.1645,27.1289,27.1378,33300.0
2014-08-18 12:50:00,30.55,30.55,30.52,30.54,28000.0,27.1467,27.1467,27.12,27.1378,28000.0
2014-08-18 12:55:00,30.55,30.55,30.53,30.53,20200.0,27.1467,27.1467,27.1289,27.1289,20200.0
2014-08-18 13:00:00,30.53,30.56,30.53,30.53,43700.0,27.1289,27.1556,27.1289,27.1289,43700.0
2014-08-18 13:05:00,30.54,30.57,30.51,30.56,20800.0,27.1378,27.1645,27.1111,27.1556,20800.0
2014-08-18 13:10:00,30.57,30.57,30.53,30.53,18800.0,27.1645,27.1645,27.1289,27.1289,18800.0
2014-08-18 13:15:00,30.52,30.53,30.5,30.5,24500.0,27.12,27.1289,27.1023,27.1023,24500.0
2014-08-18 13:20:00,30.51,30.51,30.49,30.51,29700.0,27.1111,27.1111,27.0934,27.1111,29700.0
2014-08-18 13:25:00,30.51,30.56,30.51,30.55,33800.0,27.1111,27.1556,27.1111,27.1467,33800.0
2014-08-18 13:30:00,30.55,30.56,30.53,30.55,24600.0,27.1467,27.1556,27.1289,27.1467,24600.0
2014-08-18 13:35:00,30.55,30.59,30.55,30.59,33300.0,27.1467,27.1822,27.1467,27.1822,33300.0
2014-08-18 13:40:00,30.59,30.61,30.58,30.6,30600.0,27.1822,27.2,27.1733,27.1911,30600.0
2014-08-18 13:45:00,30.59,30.62,30.58,30.6,26800.0,27.1822,27.2089,27.1733,27.1911,26800.0
2014-08-18 13:50:00,30.61,30.64,30.6,30.61,47300.0,27.2,27.2267,27.1911,27.2,47300.0
2014-08-18 13:55:00,30.61,30.66,30.6,30.66,44900.0,27.2,27.2444,27.1911,27.2444,44900.0
2014-08-18 14:00:00,30.65,30.66,30.65,30.66,23000.0,27.2356,27.2444,27.2356,27.2444,23000.0
2014-08-18 14:05:00,30.66,30.66,30.63,30.65,41400.0,27.2444,27.2444,27.2178,27.2356,41400.0
2014-08-18 14:10:00,30.66,30.69,30.65,30.68,88100.0,27.2444,27.2711,27.2356,27.2622,88100.0
2014-08-18 14:15:00,30.67,30.67,30.63,30.63,71600.0,27.2533,27.2533,27.2178,27.2178,71600.0
2014-08-18 14:20:00,30.64,30.64,30.6,30.64,43600.0,27.2267,27.2267,27.1911,27.2267,43600.0
2014-08-18 14:25:00,30.64,30.66,30.63,30.65,69600.0,27.2267,27.2444,27.2178,27.2356,69600.0
2014-08-18 14:30:00,30.65,30.67,30.65,30.66,27400.0,27.2356,27.2533,27.2356,27.2444,27400.0
2014-08-18 14:35:00,30.66,30.66,30.62,30.65,37200.0,27.2444,27.2444,27.2089,27.2356,37200.0
2014-08-18 14:40:00,30.64,30.67,30.64,30.67,36300.0,27.2267,27.2533,27.2267,27.2533,36300.0
2014-08-18 14:45:00,30.66,30.68,30.65,30.67,35100.0,27.2444,27.2622,27.2356,27.2533,35100.0
2014-08-18 14:50:00,30.67,30.68,30.64,30.68,36400.0,27.2533,27.2622,27.2267,27.2622,36400.0
2014-08-18 14:55:00,30.68,30.69,30.66,30.67,54900.0,27.2622,27.2711,27.2444,27.2533,54900.0
2014-08-18 15:00:00,30.68,30.73,30.67,30.72,58200.0,27.2622,27.3066,27.2533,27.2978,58200.0
2014-08-18 15:05:00,30.72,30.72,30.68,30.71,53600.0,27.2978,27.2978,27.2622,27.2889,53600.0
2014-08-18 15:10:00,30.72,30.72,30.66,30.66,35600.0,27.2978,27.2978,27.2444,27.2444,35600.0
2014-08-18 15:15:00,30.67,30.67,30.64,30.66,49300.0,27.2533,27.2533,27.2267,27.2444,49300.0
2014-08-18 15:20:00,30.67,30.67,30.65,30.67,46300.0,27.2533,27.2533,27.2356,27.2533,46300.0
2014-08-18 15:25:00,30.67,30.7,30.66,30.69,69700.0,27.2533,27.28,27.2444,27.2711,69700.0
2014-08-18 15:30:00,30.69,30.71,30.67,30.69,112400.0,27.2711,27.2889,27.2533,27.2711,112400.0
2014-08-18 15:35:00,30.69,30.71,30.68,30.71,38700.0,27.2711,27.2889,27.2622,27.2889,38700.0
2014-08-18 15:40:00,30.71,30.75,30.7,30.75,86900.0,27.2889,27.3244,27.28,27.3244,86900.0
2014-08-18 15:45:00,30.74,30.77,30.74,30.77,192000.0,27.3155,27.3422,27.3155,27.3422,192000.0
2014-08-18 15:50:00,30.77,30.81,30.77,30.81,214100.0,27.3422,27.3777,27.3422,27.3777,214100.0
2014-08-18 15:55:00,30.8,30.85,30.8,30.83,550100.0,27.3688,27.4133,27.3688,27.3955,550100.0
2014-08-19 09:30:00,30.89,30.92,30.65,30.75,191000.0,27.5024,27.5291,27.2887,27.3777,191000.0
2014-08-19 09:35:00,30.77,30.87,30.77,30.83,96500.0,27.3955,27.4846,27.3955,27.449,96500.0
2014-08-19 09:40:00,30.83,30.83,30.69,30.7,83600.0,27.449,27.449,27.3243,27.3332,83600.0
2014-08-19 09:45:00,30.71,30.74,30.64,30.69,80100.0,27.3421,27.3688,27.2798,27.3243,80100.0
2014-08-19 09:50:00,30.69,30.76,30.68,30.76,52400.0,27.3243,27.3866,27.3154,27.3866,52400.0
2014-08-19 09:55:00,30.76,30.76,30.7,30.71,46400.0,27.3866,27.3866,27.3332,27.3421,46400.0
2014-08-19 10:00:00,30.72,30.77,30.71,30.76,72900.0,27.351,27.3955,27.3421,27.3866,72900.0
2014-08-19 10:05:00,30.76,30.76,30.68,30.71,57000.0,27.3866,27.3866,27.3154,27.3421,57000.0
2014-08-19 10:10:00,30.71,30.75,30.7,30.73,88400.0,27.3421,27.3777,27.3332,27.3599,88400.0
2014-08-19 10:15:00,30.74,30.79,30.73,30.75,85300.0,27.3688,27.4133,27.3599,27.3777,85300.0
2014-08-19 10:20:00,30.75,30.77,30.74,30.76,64300.0,27.3777,27.3955,27.3688,27.3866,64300.0
2014-08-19 10:25:00,30.76,30.76,30.69,30.7,85700.0,27.3866,27.3866,27.3243,27.3332,85700.0
2014-08-19 10:30:00,30.71,30.73,30.69,30.71,27700.0,27.3421,27.3599,27.3243,27.3421,27700.0
2014-08-19 10:35:00,30.71,30.71,30.68,30.71,45800.0,27.3421,27.3421,27.3154,27.3421,45800.0
2014-08-19 10:40:00,30.71,30.71,30.68,30.7,57700.0,27.3421,27.3421,27.3154,27.3332,57700.0
2014-08-19 10:45:00,30.71,30.71,30.68,30.69,50600.0,27.3421,27.3421,27.3154,27.3243,50600.0
2014-08-19 10:50:00,30.69,30.74,30.68,30.74,36300.0,27.3243,27.3688,27.3154,27.3688,36300.0
2014-08-19 10:55:00,30.74,30.75,30.67,30.68,38400.0,27.3688,27.3777,27.3065,27.3154,38400.0
2014-08-19 11:00:00,30.68,30.7,30.64,30.65,90000.0,27.3154,27.3332,27.2798,27.2887,90000.0
2014-08-19 11:05:00,30.65,30.66,30.57,30.61,112400.0,27.2887,27.2976,27.2175,27.2531,112400.0
2014-08-19 11:10:00,30.61,30.61,30.58,30.58,39400.0,27.2531,27.2531,27.2264,27.2264,39400.0
2014-08-19 11:15:00,30.59,30.62,30.57,30.59,57000.0,27.2353,27.262,27.2175,27.2353,57000.0
2014-08-19 11:20:00,30.6,30.61,30.59,30.6,43500.0,27.2442,27.2531,27.2353,27.2442,43500.0
2014-08-19 11:25:00,30.61,30.68,30.6,30.67,102100.0,27.2531,27.3154,27.2442,27.3065,102100.0
2014-08-19 11:30:00,30.67,30.67,30.61,30.63,59200.0,27.3065,27.3065,27.2531,27.2709,59200.0
2014-08-19 11:35:00,30.63,30.64,30.61,30.62,36200.0,27.2709,27.2798,27.2531,27.262,36200.0
2014-08-19 11:40:00,30.62,30.64,30.59,30.6,88900.0,27.262,27.2798,27.2353,27.2442,88900.0
2014-08-19 11:45:00,30.61,30.61,30.56,30.56,33000.0,27.2531,27.2531,27.2086,27.2086,33000.0
2014-08-19 11:50:00,30.56,30.58,30.53,30.55,94500.0,27.2086,27.2264,27.1819,27.1997,94500.0
2014-08-19 11:55:00,30.54,30.59,30.54,30.58,42900.0,27.1908,27.2353,27.1908,27.2264,42900.0
2014-08-19 12:00:00,30.58,30.6,30.58,30.59,30700.0,27.2264,27.2442,27.2264,27.2353,30700.0
2014-08-19 12:05:00,30.59,30.6,30.56,30.58,25000.0,27.2353,27.2442,27.2086,27.2264,25000.0
2014-08-19 12:10:00,30.59,30.66,30.58,30.63,77400.0,27.2353,27.2976,27.2264,27.2709,77400.0
2014-08-19 12:15:00,30.64,30.67,30.63,30.67,72900.0,27.2798,27.3065,27.2709,27.3065,72900.0
2014-08-19 12:20:00,30.66,30.71,30.66,30.71,75800.0,27.2976,27.3421,27.2976,27.3421,75800.0
2014-08-19 12:25:00,30.71,30.74,30.7,30.73,33400.0,27.3421,27.3688,27.3332,27.3599,33400.0
2014-08-19 12:30:00,30.73,30.73,30.66,30.67,48500.0,27.3599,27.3599,27.2976,27.3065,48500.0
2014-08-19 12:35:00,30.68,30.73,30.67,30.72,29800.0,27.3154,27.3599,27.3065,27.351,29800.0
2014-08-19 12:40:00,30.72,30.76,30.71,30.75,41600.0,27.351,27.3866,27.3421,27.3777,41600.0
2014-08-19 12:45:00,30.76,30.76,30.71,30.71,22600.0,27.3866,27.3866,27.3421,27.3421,22600.0
2014-08-19 12:50:00,30.71,30.72,30.68,30.68,32400.0,27.3421,27.351,27.3154,27.3154,32400.0
2014-08-19 12:55:00,30.68,30.71,30.68,30.71,51600.0,27.3154,27.3421,27.3154,27.3421,51600.0
2014-08-19 13:00:00,30.71,30.77,30.7,30.77,62400.0,27.3421,27.3955,27.3332,27.3955,62400.0
2014-08-19 13:05:00,30.76,30.78,30.75,30.77,44700.0,27.3866,27.4044,27.3777,27.3955,44700.0
2014-08-19 13:10:00,30.77,30.82,30.76,30.82,73200.0,27.3955,27.4401,27.3866,27.4401,73200.0
2014-08-19 13:15:00,30.82,30.83,30.76,30.79,60100.0,27.4401,27.449,27.3866,27.4133,60100.0
2014-08-19 13:20:00,30.79,30.82,30.78,30.81,20500.0,27.4133,27.4401,27.4044,27.4311,20500.0
2014-08-19 13:25:00,30.81,30.81,30.77,30.78,55600.0,27.4311,27.4311,27.3955,27.4044,55600.0
2014-08-19 13:30:00,30.79,30.8,30.76,30.77,89700.0,27.4133,27.4222,27.3866,27.3955,89700.0
2014-08-19 13:35:00,30.78,30.81,30.77,30.81,13600.0,27.4044,27.4311,27.3955,27.4311,13600.0
2014-08-19 13:40:00,30.81,30.82,30.79,30.81,23400.0,27.4311,27.4401,27.4133,27.4311,23400.0
2014-08-19 13:45:00,30.81,30.82,30.78,30.79,17900.0,27.4311,27.4401,27.4044,27.4133,17900.0
2014-08-19 13:50:00,30.78,30.82,30.78,30.81,18500.0,27.4044,27.4401,27.4044,27.4311,18500.0
2014-08-19 13:55:00,30.82,30.83,30.81,30.83,18900.0,27.4401,27.449,27.4311,27.449,18900.0
2014-08-19 14:00:00,30.82,30.83,30.81,30.83,36200.0,27.4401,27.449,27.4311,27.449,36200.0
2014-08-19 14:05:00,30.83,30.84,30.82,30.83,27200.0,27.449,27.4579,27.4401,27.449,27200.0
2014-08-19 14:10:00,30.82,30.85,30.82,30.83,19600.0,27.4401,27.4668,27.4401,27.449,19600.0
2014-08-19 14:15:00,30.84,30.84,30.81,30.82,18900.0,27.4579,27.4579,27.4311,27.4401,18900.0
2014-08-19 14:20:00,30.81,30.81,30.79,30.8,17000.0,27.4311,27.4311,27.4133,27.4222,17000.0
2014-08-19 14:25:00,30.81,30.83,30.8,30.81,15400.0,27.4311,27.449,27.4222,27.4311,15400.0
2014-08-19 14:30:00,30.81,30.81,30.79,30.79,19600.0,27.4311,27.4311,27.4133,27.4133,19600.0
2014-08-19 14:35:00,30.8,30.82,30.79,30.8,45800.0,27.4222,27.4401,27.4133,27.4222,45800.0
2014-08-19 14:40:00,30.8,30.81,30.78,30.78,11200.0,27.4222,27.4311,27.4044,27.4044,11200.0
2014-08-19 14:45:00,30.79,30.8,30.78,30.79,14000.0,27.4133,27.4222,27.4044,27.4133,14000.0
2014-08-19 14:50:00,30.78,30.79,30.77,30.78,18100.0,27.4044,27.4133,27.3955,27.4044,18100.0
2014-08-19 14:55:00,30.78,30.79,30.76,30.78,31900.0,27.4044,27.4133,27.3866,27.4044,31900.0
2014-08-19 15:00:00,30.78,30.8,30.77,30.79,20900.0,27.4044,27.4222,27.3955,27.4133,20900.0
2014-08-19 15:05:00,30.78,30.8,30.78,30.78,20800.0,27.4044,27.4222,27.4044,27.4044,20800.0
2014-08-19 15:10:00,30.78,30.79,30.76,30.77,29200.0,27.4044,27.4133,27.3866,27.3955,29200.0
2014-08-19 15:15:00,30.78,30.79,30.77,30.77,36600.0,27.4044,27.4133,27.3955,27.3955,36600.0
2014-08-19 15:20:00,30.77,30.79,30.76,30.79,22600.0,27.3955,27.4133,27.3866,27.4133,22600.0
2014-08-19 15:25:00,30.79,30.8,30.76,30.8,44100.0,27.4133,27.4222,27.3866,27.4222,44100.0
2014-08-19 15:30:00,30.8,30.8,30.75,30.75,49800.0,27.4222,27.4222,27.3777,27.3777,49800.0
2014-08-19 15:35:00,30.74,30.74,30.71,30.71,53000.0,27.3688,27.3688,27.3421,27.3421,53000.0
2014-08-19 15:40:00,30.71,30.73,30.71,30.73,38900.0,27.3421,27.3599,27.3421,27.3599,38900.0
2014-08-19 15:45:00,30.73,30.75,30.72,30.73,118600.0,27.3599,27.3777,27.351,27.3599,118600.0
2014-08-19 15:50:00,30.73,30.75,30.73,30.74,75600.0,27.3599,27.3777,27.3599,27.3688,75600.0
2014-08-19 15:55:00,30.75,30.76,30.73,30.73,190600.0,27.3777,27.3866,27.3599,27.3599,190600.0
2014-08-20 09:30:00,30.92,31.12,30.88,31.07,231900.0,27.5291,27.7072,27.4935,27.6626,231900.0
2014-08-20 09:35:00,31.07,31.13,31.05,31.08,69400.0,27.6626,27.7161,27.6448,27.6715,69400.0
2014-08-20 09:40:00,31.09,31.18,31.09,31.18,94000.0,27.6804,27.7606,27.6804,27.7606,94000.0
2014-08-20 09:45:00,31.18,31.35,31.15,31.33,126800.0,27.7606,27.9119,27.7339,27.8941,126800.0
2014-08-20 09:50:00,31.33,31.35,31.27,31.32,55600.0,27.8941,27.9119,27.8407,27.8852,55600.0
2014-08-20 09:55:00,31.32,31.39,31.29,31.34,88100.0,27.8852,27.9475,27.8585,27.903,88100.0
2014-08-20 10:00:00,31.34,31.34,31.21,31.23,108100.0,27.903,27.903,27.7873,27.8051,108100.0
2014-08-20 10:05:00,31.24,31.27,31.2,31.22,115900.0,27.814,27.8407,27.7784,27.7962,115900.0
2014-08-20 10:10:00,31.22,31.23,31.18,31.2,59000.0,27.7962,27.8051,27.7606,27.7784,59000.0
2014-08-20 10:15:00,31.21,31.25,31.21,31.22,103200.0,27.7873,27.8229,27.7873,27.7962,103200.0
2014-08-20 10:20:00,31.21,31.3,31.21,31.29,103100.0,27.7873,27.8674,27.7873,27.8585,103100.0
2014-08-20 10:25:00,31.29,31.32,31.27,31.3,37800.0,27.8585,27.8852,27.8407,27.8674,37800.0
2014-08-20 10:30:00,31.3,31.31,31.26,31.29,43800.0,27.8674,27.8763,27.8318,27.8585,43800.0
2014-08-20 10:35:00,31.29,31.3,31.21,31.27,45600.0,27.8585,27.8674,27.7873,27.8407,45600.0
2014-08-20 10:40:00,31.27,31.33,31.26,31.31,60500.0,27.8407,27.8941,27.8318,27.8763,60500.0
2014-08-20 10:45:00,31.31,31.34,31.3,31.3,38200.0,27.8763,27.903,27.8674,27.8674,38200.0
2014-08-20 10:50:00,31.31,31.37,31.29,31.35,45400.0,27.8763,27.9297,27.8585,27.9119,45400.0
2014-08-20 10:55:00,31.36,31.36,31.32,31.32,37300.0,27.9208,27.9208,27.8852,27.8852,37300.0
2014-08-20 11:00:00,31.32,31.34,31.28,31.33,95100.0,27.8852,27.903,27.8496,27.8941,95100.0
2014-08-20 11:05:00,31.34,31.36,31.32,31.35,106100.0,27.903,27.9208,27.8852,27.9119,106100.0
2014-08-20 11:10:00,31.36,31.39,31.32,31.33,45300.0,27.9208,27.9475,27.8852,27.8941,45300.0
2014-08-20 11:15:00,31.32,31.35,31.3,31.3,45400.0,27.8852,27.9119,27.8674,27.8674,45400.0
2014-08-20 11:20:00,31.3,31.31,31.27,31.28,61100.0,27.8674,27.8763,27.8407,27.8496,61100.0
2014-08-20 11:25:00,31.29,31.3,31.27,31.28,29500.0,27.8585,27.8674,27.8407,27.8496,29500.0
2014-08-20 11:30:00,31.28,31.34,31.27,31.33,42800.0,27.8496,27.903,27.8407,27.8941,42800.0
2014-08-20 11:35:00,31.33,31.34,31.3,31.34,113700.0,27.8941,27.903,27.8674,27.903,113700.0
2014-08-20 11:40:00,31.34,31.36,31.31,31.32,39100.0,27.903,27.9208,27.8763,27.8852,39100.0
2014-08-20 11:45:00,31.33,31.35,31.32,31.32,30500.0,27.8941,27.9119,27.8852,27.8852,30500.0
2014-08-20 11:50:00,31.33,31.34,31.32,31.33,46000.0,27.8941,27.903,27.8852,27.8941,46000.0
2014-08-20 11:55:00,31.33,31.34,31.32,31.33,36300.0,27.8941,27.903,27.8852,27.8941,36300.0
2014-08-20 12:00:00,31.33,31.34,31.32,31.33,39300.0,27.8941,27.903,27.8852,27.8941,39300.0
2014-08-20 12:05:00,31.34,31.34,31.32,31.33,38000.0,27.903,27.903,27.8852,27.8941,38000.0
2014-08-20 12:10:00,31.33,31.33,31.31,31.32,37300.0,27.8941,27.8941,27.8763,27.8852,37300.0
2014-08-20 12:15:00,31.32,31.33,31.3,31.31,20400.0,27.8852,27.8941,27.8674,27.8763,20400.0
2014-08-20 12:20:00,31.31,31.34,31.29,31.32,44200.0,27.8763,27.903,27.8585,27.8852,44200.0
2014-08-20 12:25:00,31.32,31.33,31.3,31.32,40900.0,27.8852,27.8941,27.8674,27.8852,40900.0
2014-08-20 12:30:00,31.33,31.34,31.3,31.3,37400.0,27.8941,27.903,27.8674,27.8674,37400.0
2014-08-20 12:35:00,31.31,31.32,31.29,31.32,30000.0,27.8763,27.8852,27.8585,27.8852,30000.0
2014-08-20 12:40:00,31.32,31.34,31.31,31.33,17000.0,27.8852,27.903,27.8763,27.8941,17000.0
2014-08-20 12:45:00,31.33,31.33,31.3,31.31,20000.0,27.8941,27.8941,27.8674,27.8763,20000.0
2014-08-20 12:50:00,31.31,31.32,31.3,31.32,25300.0,27.8763,27.8852,27.8674,27.8852,25300.0
2014-08-20 12:55:00,31.32,31.34,31.31,31.34,27600.0,27.8852,27.903,27.8763,27.903,27600.0
2014-08-20 13:00:00,31.33,31.34,31.3,31.32,18400.0,27.8941,27.903,27.8674,27.8852,18400.0
2014-08-20 13:05:00,31.32,31.33,31.3,31.33,33100.0,27.8852,27.8941,27.8674,27.8941,33100.0
2014-08-20 13:10:00,31.33,31.33,31.29,31.32,40200.0,27.8941,27.8941,27.8585,27.8852,40200.0
2014-08-20 13:15:00,31.31,31.34,31.31,31.34,54200.0,27.8763,27.903,27.8763,27.903,54200.0
2014-08-20 13:20:00,31.34,31.39,31.33,31.39,84600.0,27.903,27.9475,27.8941,27.9475,84600.0
2014-08-20 13:25:00,31.38,31.45,31.38,31.45,99100.0,27.9386,28.001,27.9386,28.001,99100.0
2014-08-20 13:30:00,31.45,31.48,31.43,31.46,67700.0,28.001,28.0277,27.9832,28.0099,67700.0
2014-08-20 13:35:00,31.46,31.49,31.45,31.49,46800.0,28.0099,28.0366,28.001,28.0366,46800.0
2014-08-20 13:40:00,31.49,31.54,31.49,31.53,80100.0,28.0366,28.0811,28.0366,28.0722,80100.0
2014-08-20 13:45:00,31.53,31.53,31.48,31.5,43300.0,28.0722,28.0722,28.0277,28.0455,43300.0
2014-08-20 13:50:00,31.5,31.51,31.47,31.5,38100.0,28.0455,28.0544,28.0188,28.0455,38100.0
2014-08-20 13:55:00,31.5,31.51,31.48,31.49,34800.0,28.0455,28.0544,28.0277,28.0366,34800.0
2014-08-20 14:00:00,31.5,31.5,31.38,31.38,58100.0,28.0455,28.0455,27.9386,27.9386,58100.0
2014-08-20 14:05:00,31.38,31.46,31.34,31.42,82100.0,27.9386,28.0099,27.903,27.9742,82100.0
2014-08-20 14:10:00,31.42,31.47,31.39,31.39,41900.0,27.9742,28.0188,27.9475,27.9475,41900.0
2014-08-20 14:15:00,31.4,31.53,31.39,31.52,107500.0,27.9564,28.0722,27.9475,28.0633,107500.0
2014-08-20 14:20:00,31.52,31.62,31.52,31.62,119600.0,28.0633,28.1523,28.0633,28.1523,119600.0
2014-08-20 14:25:00,31.62,31.67,31.57,31.57,100600.0,28.1523,28.1968,28.1078,28.1078,100600.0
2014-08-20 14:30:00,31.57,31.62,31.56,31.6,41900.0,28.1078,28.1523,28.0989,28.1345,41900.0
2014-08-20 14:35:00,31.6,31.63,31.58,31.59,50800.0,28.1345,28.1612,28.1167,28.1256,50800.0
2014-08-20 14:40:00,31.6,31.6,31.54,31.55,70700.0,28.1345,28.1345,28.0811,28.09,70700.0
2014-08-20 14:45:00,31.55,31.59,31.53,31.57,47500.0,28.09,28.1256,28.0722,28.1078,47500.0
2014-08-20 14:50:00,31.56,31.61,31.55,31.6,69700.0,28.0989,28.1434,28.09,28.1345,69700.0
2014-08-20 14:55:00,31.6,31.61,31.57,31.58,35200.0,28.1345,28.1434,28.1078,28.1167,35200.0
2014-08-20 15:00:00,31.58,31.69,31.58,31.6,99700.0,28.1167,28.2146,28.1167,28.1345,99700.0
2014-08-20 15:05:00,31.6,31.68,31.59,31.67,71000.0,28.1345,28.2057,28.1256,28.1968,71000.0
2014-08-20 15:10:00,31.67,31.71,31.6,31.61,84500.0,28.1968,28.2324,28.1345,28.1434,84500.0
2014-08-20 15:15:00,31.61,31.64,31.6,31.63,42400.0,28.1434,28.1701,28.1345,28.1612,42400.0
2014-08-20 15:20:00,31.62,31.67,31.6,31.63,69300.0,28.1523,28.1968,28.1345,28.1612,69300.0
2014-08-20 15:25:00,31.63,31.63,31.58,31.59,66000.0,28.1612,28.1612,28.1167,28.1256,66000.0
2014-08-20 15:30:00,31.6,31.64,31.59,31.62,69500.0,28.1345,28.1701,28.1256,28.1523,69500.0
2014-08-20 15:35:00,31.61,31.62,31.59,31.61,52200.0,28.1434,28.1523,28.1256,28.1434,52200.0
2014-08-20 15:40:00,31.61,31.62,31.6,31.62,80500.0,28.1434,28.1523,28.1345,28.1523,80500.0
2014-08-20 15:45:00,31.62,31.62,31.59,31.6,96200.0,28.1523,28.1523,28.1256,28.1345,96200.0
2014-08-20 15:50:00,31.6,31.61,31.59,31.59,103900.0,28.1345,28.1434,28.1256,28.1256,103900.0
2014-08-20 15:55:00,31.6,31.6,31.56,31.57,176800.0,28.1345,28.1345,28.0989,28.1078,176800.0
2014-08-21 09:30:00,31.64,31.73,31.52,31.58,233200.0,28.1701,28.2503,28.0633,28.1167,233200.0
2014-08-21 09:35:00,31.55,31.6,31.45,31.59,94800.0,28.09,28.1345,28.001,28.1256,94800.0
2014-08-21 09:40:00,31.59,31.65,31.57,31.57,42000.0,28.1256,28.179,28.1078,28.1078,42000.0
2014-08-21 09:45:00,31.57,31.63,31.55,31.56,53100.0,28.1078,28.1612,28.09,28.0989,53100.0
2014-08-21 09:50:00,31.56,31.6,31.54,31.6,65800.0,28.0989,28.1345,28.0811,28.1345,65800.0
2014-08-21 09:55:00,31.6,31.61,31.56,31.58,38200.0,28.1345,28.1434,28.0989,28.1167,38200.0
2014-08-21 10:00:00,31.58,31.6,31.55,31.55,67700.0,28.1167,28.1345,28.09,28.09,67700.0
2014-08-21 10:05:00,31.55,31.56,31.42,31.42,106300.0,28.09,28.0989,27.9742,27.9742,106300.0
2014-08-21 10:10:00,31.43,31.46,31.41,31.45,76600.0,27.9832,28.0099,27.9653,28.001,76600.0
2014-08-21 10:15:00,31.45,31.51,31.41,31.5,97100.0,28.001,28.0544,27.9653,28.0455,97100.0
2014-08-21 10:20:00,31.5,31.52,31.48,31.51,66900.0,28.0455,28.0633,28.0277,28.0544,66900.0
2014-08-21 10:25:00,31.51,31.55,31.46,31.47,39000.0,28.0544,28.09,28.0099,28.0188,39000.0
2014-08-21 10:30:00,31.46,31.52,31.45,31.51,58800.0,28.0099,28.0633,28.001,28.0544,58800.0
2014-08-21 10:35:00,31.52,31.57,31.5,31.5,38700.0,28.0633,28.1078,28.0455,28.0455,38700.0
2014-08-21 10:40:00,31.49,31.52,31.45,31.45,32700.0,28.0366,28.0633,28.001,28.001,32700.0
2014-08-21 10:45:00,31.45,31.46,31.36,31.4,95400.0,28.001,28.0099,27.9208,27.9564,95400.0
2014-08-21 10:50:00,31.4,31.42,31.35,31.36,41600.0,27.9564,27.9742,27.9119,27.9208,41600.0
2014-08-21 10:55:00,31.36,31.43,31.36,31.42,39900.0,27.9208,27.9832,27.9208,27.9742,39900.0
2014-08-21 11:00:00,31.42,31.45,31.41,31.42,33700.0,27.9742,28.001,27.9653,27.9742,33700.0
2014-08-21 11:05:00,31.42,31.42,31.39,31.41,35100.0,27.9742,27.9742,27.9475,27.9653,35100.0
2014-08-21 11:10:00,31.41,31.48,31.4,31.46,39500.0,27.9653,28.0277,27.9564,28.0099,39500.0
2014-08-21 11:15:00,31.46,31.48,31.42,31.44,24900.0,28.0099,28.0277,27.9742,27.9921,24900.0
2014-08-21 11:20:00,31.44,31.44,31.35,31.38,50700.0,27.9921,27.9921,27.9119,27.9386,50700.0
2014-08-21 11:25:00,31.38,31.38,31.3,31.3,58100.0,27.9386,27.9386,27.8674,27.8674,58100.0
2014-08-21 11:30:00,31.31,31.33,31.3,31.32,28700.0,27.8763,27.8941,27.8674,27.8852,28700.0
2014-08-21 11:35:00,31.32,31.33,31.21,31.23,120200.0,27.8852,27.8941,27.7873,27.8051,120200.0
2014-08-21 11:40:00,31.23,31.23,31.18,31.22,144900.0,27.8051,27.8051,27.7606,27.7962,144900.0
2014-08-21 11:45:00,31.23,31.3,31.19,31.24,73000.0,27.8051,27.8674,27.7695,27.814,73000.0
2014-08-21 11:50:00,31.24,31.3,31.24,31.3,40400.0,27.814,27.8674,27.814,27.8674,40400.0
2014-08-21 11:55:00,31.3,31.32,31.29,31.3,39600.0,27.8674,27.8852,27.8585,27.8674,39600.0
2014-08-21 12:00:00,31.3,31.34,31.29,31.34,42600.0,27.8674,27.903,27.8585,27.903,42600.0
2014-08-21 12:05:00,31.33,31.35,31.32,31.35,13400.0,27.8941,27.9119,27.8852,27.9119,13400.0
2014-08-21 12:10:00,31.34,31.4,31.33,31.4,36700.0,27.903,27.9564,27.8941,27.9564,36700.0
2014-08-21 12:15:00,31.41,31.45,31.4,31.43,22900.0,27.9653,28.001,27.9564,27.9832,22900.0
2014-08-21 12:20:00,31.42,31.44,31.39,31.4,22700.0,27.9742,27.9921,27.9475,27.9564,22700.0
2014-08-21 12:25:00,31.39,31.4,31.37,31.37,12800.0,27.9475,27.9564,27.9297,27.9297,12800.0
2014-08-21 12:30:00,31.38,31.39,31.33,31.33,14800.0,27.9386,27.9475,27.8941,27.8941,14800.0
2014-08-21 12:35:00,31.34,31.4,31.32,31.4,26900.0,27.903,27.9564,27.8852,27.9564,26900.0
2014-08-21 12:40:00,31.39,31.4,31.37,31.38,14800.0,27.9475,27.9564,27.9297,27.9386,14800.0
2014-08-21 12:45:00,31.38,31.43,31.38,31.43,28500.0,27.9386,27.9832,27.9386,27.9832,28500.0
2014-08-21 12:50:00,31.43,31.43,31.4,31.42,19800.0,27.9832,27.9832,27.9564,27.9742,19800.0
2014-08-21 12:55:00,31.41,31.42,31.34,31.35,45700.0,27.9653,27.9742,27.903,27.9119,45700.0
2014-08-21 13:00:00,31.35,31.4,31.35,31.4,47500.0,27.9119,27.9564,27.9119,27.9564,47500.0
2014-08-21 13:05:00,31.4,31.41,31.38,31.39,28300.0,27.9564,27.9653,27.9386,27.9475,28300.0
2014-08-21 13:10:00,31.4,31.42,31.39,31.41,30200.0,27.9564,27.9742,27.9475,27.9653,30200.0
2014-08-21 13:15:00,31.41,31.44,31.4,31.42,108200.0,27.9653,27.9921,27.9564,27.9742,108200.0
2014-08-21 13:20:00,31.42,31.43,31.41,31.42,38300.0,27.9742,27.9832,27.9653,27.9742,38300.0
2014-08-21 13:25:00,31.41,31.44,31.41,31.44,14000.0,27.9653,27.9921,27.9653,27.9921,14000.0
2014-08-21 13:30:00,31.45,31.45,31.41,31.42,19700.0,28.001,28.001,27.9653,27.9742,19700.0
2014-08-21 13:35:00,31.41,31.41,31.37,31.4,21400.0,27.9653,27.9653,27.9297,27.9564,21400.0
2014-08-21 13:40:00,31.4,31.41,31.38,31.41,13000.0,27.9564,27.9653,27.9386,27.9653,13000.0
2014-08-21 13:45:00,31.41,31.43,31.4,31.42,13000.0,27.9653,27.9832,27.9564,27.9742,13000.0
2014-08-21 13:50:00,31.42,31.42,31.37,31.37,37600.0,27.9742,27.9742,27.9297,27.9297,37600.0
2014-08-21 13:55:00,31.38,31.4,31.37,31.39,32200.0,27.9386,27.9564,27.9297,27.9475,32200.0
2014-08-21 14:00:00,31.39,31.4,31.34,31.36,68600.0,27.9475,27.9564,27.903,27.9208,68600.0
2014-08-21 14:05:00,31.36,31.37,31.34,31.35,69100.0,27.9208,27.9297,27.903,27.9119,69100.0
2014-08-21 14:10:00,31.35,31.36,31.34,31.35,18800.0,27.9119,27.9208,27.903,27.9119,18800.0
2014-08-21 14:15:00,31.34,31.37,31.34,31.36,26800.0,27.903,27.9297,27.903,27.9208,26800.0
2014-08-21 14:20:00,31.36,31.36,31.34,31.35,27300.0,27.9208,27.9208,27.903,27.9119,27300.0
2014-08-21 14:25:00,31.34,31.36,31.34,31.34,40300.0,27.903,27.9208,27.903,27.903,40300.0
2014-08-21 14:30:00,31.34,31.34,31.31,31.31,30800.0,27.903,27.903,27.8763,27.8763,30800.0
2014-08-21 14:35:00,31.32,31.33,31.3,31.33,38600.0,27.8852,27.8941,27.8674,27.8941,38600.0
2014-08-21 14:40:00,31.33,31.36,31.32,31.35,25400.0,27.8941,27.9208,27.8852,27.9119,25400.0
2014-08-21 14:45:00,31.34,31.36,31.33,31.35,17700.0,27.903,27.9208,27.8941,27.9119,17700.0
2014-08-21 14:50:00,31.35,31.39,31.35,31.35,27100.0,27.9119,27.9475,27.9119,27.9119,27100.0
2014-08-21 14:55:00,31.35,31.37,31.34,31.36,18400.0,27.9119,27.9297,27.903,27.9208,18400.0
2014-08-21 15:00:00,31.37,31.41,31.36,31.4,67600.0,27.9297,27.9653,27.9208,27.9564,67600.0
2014-08-21 15:05:00,31.4,31.43,31.39,31.43,26400.0,27.9564,27.9832,27.9475,27.9832,26400.0
2014-08-21 15:10:00,31.43,31.45,31.41,31.44,45900.0,27.9832,28.001,27.9653,27.9921,45900.0
2014-08-21 15:15:00,31.44,31.45,31.42,31.42,21600.0,27.9921,28.001,27.9742,27.9742,21600.0
2014-08-21 15:20:00,31.42,31.43,31.38,31.38,36700.0,27.9742,27.9832,27.9386,27.9386,36700.0
2014-08-21 15:25:00,31.39,31.39,31.37,31.38,30700.0,27.9475,27.9475,27.9297,27.9386,30700.0
2014-08-21 15:30:00,31.37,31.39,31.36,31.37,42400.0,27.9297,27.9475,27.9208,27.9297,42400.0
2014-08-21 15:35:00,31.36,31.36,31.33,31.35,42500.0,27.9208,27.9208,27.8941,27.9119,42500.0
2014-08-21 15:40:00,31.35,31.35,31.3,31.31,52800.0,27.9119,27.9119,27.8674,27.8763,52800.0
2014-08-21 15:45:00,31.31,31.31,31.25,31.26,127400.0,27.8763,27.8763,27.8229,27.8318,127400.0
2014-08-21 15:50:00,31.26,31.3,31.26,31.27,112300.0,27.8318,27.8674,27.8318,27.8407,112300.0
2014-08-21 15:55:00,31.27,31.27,31.22,31.25,311300.0,27.8407,27.8407,27.7962,27.8229,311300.0
2014-08-22 09:30:00,31.32,31.49,31.29,31.43,107700.0,27.8852,28.0366,27.8585,27.9832,107700.0
2014-08-22 09:35:00,31.44,31.67,31.42,31.65,141100.0,27.9921,28.1968,27.9742,28.179,141100.0
2014-08-22 09:40:00,31.65,31.74,31.6,31.67,253200.0,28.179,28.2592,28.1345,28.1968,253200.0
2014-08-22 09:45:00,31.67,31.8,31.64,31.75,151200.0,28.1968,28.3126,28.1701,28.2681,151200.0
2014-08-22 09:50:00,31.74,31.78,31.68,31.73,118600.0,28.2592,28.2948,28.2057,28.2503,118600.0
2014-08-22 09:55:00,31.74,31.93,31.73,31.92,175800.0,28.2592,28.4283,28.2503,28.4194,175800.0
2014-08-22 10:00:00,31.92,31.97,31.84,31.93,131800.0,28.4194,28.4639,28.3482,28.4283,131800.0
2014-08-22 10:05:00,31.93,32.07,31.92,32.01,292000.0,28.4283,28.553,28.4194,28.4995,292000.0
2014-08-22 10:10:00,32.02,32.02,31.91,31.96,76500.0,28.5084,28.5084,28.4105,28.455,76500.0
2014-08-22 10:15:00,31.96,31.98,31.85,31.88,99100.0,28.455,28.4728,28.3571,28.3838,99100.0
2014-08-22 10:20:00,31.88,31.89,31.8,31.89,94100.0,28.3838,28.3927,28.3126,28.3927,94100.0
2014-08-22 10:25:00,31.89,31.95,31.86,31.92,90300.0,28.3927,28.4461,28.366,28.4194,90300.0
2014-08-22 10:30:00,31.93,32.0,31.92,31.99,64000.0,28.4283,28.4906,28.4194,28.4817,64000.0
2014-08-22 10:35:00,31.98,31.98,31.9,31.93,56100.0,28.4728,28.4728,28.4016,28.4283,56100.0
2014-08-22 10:40:00,31.93,31.95,31.89,31.91,28900.0,28.4283,28.4461,28.3927,28.4105,28900.0
2014-08-22 10:45:00,31.92,31.94,31.9,31.9,54800.0,28.4194,28.4372,28.4016,28.4016,54800.0
2014-08-22 10:50:00,31.9,31.9,31.84,31.84,29800.0,28.4016,28.4016,28.3482,28.3482,29800.0
2014-08-22 10:55:00,31.83,31.87,31.73,31.73,65000.0,28.3393,28.3749,28.2503,28.2503,65000.0
2014-08-22 11:00:00,31.72,31.75,31.67,31.74,102400.0,28.2413,28.2681,28.1968,28.2592,102400.0
2014-08-22 11:05:00,31.74,31.74,31.65,31.71,71900.0,28.2592,28.2592,28.179,28.2324,71900.0
2014-08-22 11:10:00,31.69,31.75,31.64,31.73,84400.0,28.2146,28.2681,28.1701,28.2503,84400.0
2014-08-22 11:15:00,31.75,31.78,31.72,31.76,37500.0,28.2681,28.2948,28.2413,28.277,37500.0
2014-08-22 11:20:00,31.77,31.77,31.72,31.73,42200.0,28.2859,28.2859,28.2413,28.2503,42200.0
2014-08-22 11:25:00,31.74,31.79,31.73,31.78,20100.0,28.2592,28.3037,28.2503,28.2948,20100.0
2014-08-22 11:30:00,31.78,31.79,31.72,31.74,56300.0,28.2948,28.3037,28.2413,28.2592,56300.0
2014-08-22 11:35:00,31.73,31.75,31.71,31.74,20300.0,28.2503,28.2681,28.2324,28.2592,20300.0
2014-08-22 11:40:00,31.73,31.78,31.73,31.76,26700.0,28.2503,28.2948,28.2503,28.277,26700.0
2014-08-22 11:45:00,31.77,31.82,31.75,31.81,78600.0,28.2859,28.3304,28.2681,28.3215,78600.0
2014-08-22 11:50:00,31.81,31.87,31.8,31.85,59100.0,28.3215,28.3749,28.3126,28.3571,59100.0
2014-08-22 11:55:00,31.85,31.86,31.79,31.79,37300.0,28.3571,28.366,28.3037,28.3037,37300.0
2014-08-22 12:00:00,31.79,31.86,31.79,31.83,68500.0,28.3037,28.366,28.3037,28.3393,68500.0
2014-08-22 12:05:00,31.82,31.83,31.8,31.83,29300.0,28.3304,28.3393,28.3126,28.3393,29300.0
2014-08-22 12:10:00,31.83,31.85,31.79,31.84,32300.0,28.3393,28.3571,28.3037,28.3482,32300.0
2014-08-22 12:15:00,31.84,31.87,31.83,31.87,20000.0,28.3482,28.3749,28.3393,28.3749,20000.0
2014-08-22 12:20:00,31.86,31.89,31.82,31.89,54900.0,28.366,28.3927,28.3304,28.3927,54900.0
2014-08-22 12:25:00,31.89,31.94,31.88,31.93,121600.0,28.3927,28.4372,28.3838,28.4283,121600.0
2014-08-22 12:30:00,31.93,31.95,31.9,31.92,54500.0,28.4283,28.4461,28.4016,28.4194,54500.0
2014-08-22 12:35:00,31.92,31.96,31.9,31.91,69400.0,28.4194,28.455,28.4016,28.4105,69400.0
2014-08-22 12:40:00,31.92,31.93,31.89,31.91,24100.0,28.4194,28.4283,28.3927,28.4105,24100.0
2014-08-22 12:45:00,31.91,31.96,31.91,31.96,47900.0,28.4105,28.455,28.4105,28.455,47900.0
2014-08-22 12:50:00,31.95,31.99,31.94,31.99,90200.0,28.4461,28.4817,28.4372,28.4817,90200.0
2014-08-22 12:55:00,31.98,32.02,31.98,32.0,82100.0,28.4728,28.5084,28.4728,28.4906,82100.0
2014-08-22 13:00:00,32.01,32.04,31.99,32.03,51500.0,28.4995,28.5263,28.4817,28.5174,51500.0
2014-08-22 13:05:00,32.04,32.04,31.99,32.0,31800.0,28.5263,28.5263,28.4817,28.4906,31800.0
2014-08-22 13:10:00,32.0,32.03,31.99,32.02,20300.0,28.4906,28.5174,28.4817,28.5084,20300.0
2014-08-22 13:15:00,32.02,32.04,32.01,32.02,51800.0,28.5084,28.5263,28.4995,28.5084,51800.0
2014-08-22 13:20:00,32.02,32.07,32.01,32.04,51100.0,28.5084,28.553,28.4995,28.5263,51100.0
2014-08-22 13:25:00,32.04,32.06,32.03,32.06,17100.0,28.5263,28.5441,28.5174,28.5441,17100.0
2014-08-22 13:30:00,32.05,32.07,32.05,32.07,19000.0,28.5352,28.553,28.5352,28.553,19000.0
2014-08-22 13:35:00,32.07,32.07,32.05,32.07,18600.0,28.553,28.553,28.5352,28.553,18600.0
2014-08-22 13:40:00,32.07,32.07,32.04,32.07,28200.0,28.553,28.553,28.5263,28.553,28200.0
2014-08-22 13:45:00,32.06,32.1,32.05,32.09,40800.0,28.5441,28.5797,28.5352,28.5708,40800.0
2014-08-22 13:50:00,32.09,32.09,32.05,32.08,27000.0,28.5708,28.5708,28.5352,28.5619,27000.0
2014-08-22 13:55:00,32.08,32.09,32.06,32.08,29700.0,28.5619,28.5708,28.5441,28.5619,29700.0
2014-08-22 14:00:00,32.08,32.12,32.07,32.11,109100.0,28.5619,28.5975,28.553,28.5886,109100.0
2014-08-22 14:05:00,32.11,32.12,32.07,32.07,54700.0,28.5886,28.5975,28.553,28.553,54700.0
2014-08-22 14:10:00,32.07,32.08,32.04,32.04,96700.0,28.553,28.5619,28.5263,28.5263,96700.0
2014-08-22 14:15:00,32.04,32.06,32.01,32.02,50400.0,28.5263,28.5441,28.4995,28.5084,50400.0
2014-08-22 14:20:00,32.02,32.02,31.99,32.0,41700.0,28.5084,28.5084,28.4817,28.4906,41700.0
2014-08-22 14:25:00,32.0,32.0,31.96,31.96,42200.0,28.4906,28.4906,28.455,28.455,42200.0
2014-08-22 14:30:00,31.96,31.96,31.92,31.94,62100.0,28.455,28.455,28.4194,28.4372,62100.0
2014-08-22 14:35:00,31.93,31.94,31.9,31.94,64400.0,28.4283,28.4372,28.4016,28.4372,64400.0
2014-08-22 14:40:00,31.93,31.96,31.91,31.96,70300.0,28.4283,28.455,28.4105,28.455,70300.0
2014-08-22 14:45:00,31.96,31.98,31.94,31.97,43500.0,28.455,28.4728,28.4372,28.4639,43500.0
2014-08-22 14:50:00,31.97,31.99,31.94,31.94,47400.0,28.4639,28.4817,28.4372,28.4372,47400.0
2014-08-22 14:55:00,31.93,31.94,31.91,31.92,32800.0,28.4283,28.4372,28.4105,28.4194,32800.0
2014-08-22 15:00:00,31.92,31.96,31.92,31.93,31100.0,28.4194,28.455,28.4194,28.4283,31100.0
2014-08-22 15:05:00,31.93,31.97,31.93,31.96,36800.0,28.4283,28.4639,28.4283,28.455,36800.0
2014-08-22 15:10:00,31.97,31.97,31.93,31.93,33900.0,28.4639,28.4639,28.4283,28.4283,33900.0
2014-08-22 15:15:00,31.94,31.95,31.91,31.93,56500.0,28.4372,28.4461,28.4105,28.4283,56500.0
2014-08-22 15:20:00,31.93,31.93,31.9,31.93,38900.0,28.4283,28.4283,28.4016,28.4283,38900.0
2014-08-22 15:25:00,31.92,31.92,31.87,31.89,58300.0,28.4194,28.4194,28.3749,28.3927,58300.0
2014-08-22 15:30:00,31.9,31.91,31.87,31.88,75700.0,28.4016,28.4105,28.3749,28.3838,75700.0
2014-08-22 15:35:00,31.88,31.9,31.86,31.88,58600.0,28.3838,28.4016,28.366,28.3838,58600.0
2014-08-22 15:40:00,31.89,31.9,31.86,31.86,81800.0,28.3927,28.4016,28.366,28.366,81800.0
2014-08-22 15:45:00,31.87,31.87,31.82,31.84,195500.0,28.3749,28.3749,28.3304,28.3482,195500.0
2014-08-22 15:50:00,31.84,31.89,31.83,31.89,166500.0,28.3482,28.3927,28.3393,28.3927,166500.0
2014-08-22 15:55:00,31.89,31.9,31.86,31.87,234200.0,28.3927,28.4016,28.366,28.3749,234200.0
2014-08-25 09:30:00,32.19,32.2,31.96,31.98,233900.0,28.6598,28.6687,28.455,28.4728,233900.0
2014-08-25 09:35:00,31.97,32.17,31.95,32.1,93800.0,28.4639,28.642,28.4461,28.5797,93800.0
2014-08-25 09:40:00,32.09,32.09,31.92,31.97,66800.0,28.5708,28.5708,28.4194,28.4639,66800.0
2014-08-25 09:45:00,31.96,32.01,31.93,31.95,68100.0,28.455,28.4995,28.4283,28.4461,68100.0
2014-08-25 09:50:00,31.96,31.96,31.89,31.94,92900.0,28.455,28.455,28.3927,28.4372,92900.0
2014-08-25 09:55:00,31.94,31.96,31.9,31.96,56300.0,28.4372,28.455,28.4016,28.455,56300.0
2014-08-25 10:00:00,31.97,31.99,31.88,31.92,80600.0,28.4639,28.4817,28.3838,28.4194,80600.0
2014-08-25 10:05:00,31.9,31.94,31.85,31.88,90400.0,28.4016,28.4372,28.3571,28.3838,90400.0
2014-08-25 10:10:00,31.89,31.89,31.83,31.88,57800.0,28.3927,28.3927,28.3393,28.3838,57800.0
2014-08-25 10:15:00,31.87,31.92,31.87,31.9,55200.0,28.3749,28.4194,28.3749,28.4016,55200.0
2014-08-25 10:20:00,31.9,31.94,31.9,31.93,45500.0,28.4016,28.4372,28.4016,28.4283,45500.0
2014-08-25 10:25:00,31.93,31.94,31.87,31.91,43000.0,28.4283,28.4372,28.3749,28.4105,43000.0
2014-08-25 10:30:00,31.91,31.91,31.88,31.89,40600.0,28.4105,28.4105,28.3838,28.3927,40600.0
2014-08-25 10:35:00,31.89,31.93,31.89,31.93,36600.0,28.3927,28.4283,28.3927,28.4283,36600.0
2014-08-25 10:40:00,31.93,31.93,31.89,31.92,33600.0,28.4283,28.4283,28.3927,28.4194,33600.0
2014-08-25 10:45:00,31.92,31.95,31.9,31.9,27400.0,28.4194,28.4461,28.4016,28.4016,27400.0
2014-08-25 10:50:00,31.91,31.94,31.88,31.89,48300.0,28.4105,28.4372,28.3838,28.3927,48300.0
2014-08-25 10:55:00,31.88,31.91,31.87,31.88,25700.0,28.3838,28.4105,28.3749,28.3838,25700.0
2014-08-25 11:00:00,31.88,31.89,31.82,31.86,85900.0,28.3838,28.3927,28.3304,28.366,85900.0
2014-08-25 11:05:00,31.87,31.9,31.87,31.88,32100.0,28.3749,28.4016,28.3749,28.3838,32100.0
2014-08-25 11:10:00,31.88,31.9,31.87,31.88,29600.0,28.3838,28.4016,28.3749,28.3838,29600.0
2014-08-25 11:15:00,31.88,31.91,31.86,31.91,31100.0,28.3838,28.4105,28.366,28.4105,31100.0
2014-08-25 11:20:00,31.91,31.91,31.83,31.83,52300.0,28.4105,28.4105,28.3393,28.3393,52300.0
2014-08-25 11:25:00,31.83,31.92,31.82,31.91,35300.0,28.3393,28.4194,28.3304,28.4105,35300.0
2014-08-25 11:30:00,31.9,31.94,31.89,31.92,35500.0,28.4016,28.4372,28.3927,28.4194,35500.0
2014-08-25 11:35:00,31.92,31.93,31.9,31.93,30500.0,28.4194,28.4283,28.4016,28.4283,30500.0
2014-08-25 11:40:00,31.93,31.93,31.89,31.91,21200.0,28.4283,28.4283,28.3927,28.4105,21200.0
2014-08-25 11:45:00,31.91,31.91,31.9,31.91,11900.0,28.4105,28.4105,28.4016,28.4105,11900.0
2014-08-25 11:50:00,31.91,31.98,31.91,31.97,63500.0,28.4105,28.4728,28.4105,28.4639,63500.0
2014-08-25 11:55:00,31.97,31.99,31.97,31.98,48700.0,28.4639,28.4817,28.4639,28.4728,48700.0
2014-08-25 12:00:00,31.97,31.99,31.96,31.98,19900.0,28.4639,28.4817,28.455,28.4728,19900.0
2014-08-25 12:05:00,31.98,32.01,31.96,31.98,38100.0,28.4728,28.4995,28.455,28.4728,38100.0
2014-08-25 12:10:00,31.97,31.99,31.96,31.99,19800.0,28.4639,28.4817,28.455,28.4817,19800.0
2014-08-25 12:15:00,31.99,32.0,31.98,31.99,18100.0,28.4817,28.4906,28.4728,28.4817,18100.0
2014-08-25 12:20:00,31.99,32.04,31.99,32.03,76300.0,28.4817,28.5263,28.4817,28.5174,76300.0
2014-08-25 12:25:00,32.03,32.04,32.0,32.01,34300.0,28.5174,28.5263,28.4906,28.4995,34300.0
2014-08-25 12:30:00,32.01,32.02,32.0,32.01,27500.0,28.4995,28.5084,28.4906,28.4995,27500.0
2014-08-25 12:35:00,32.01,32.01,31.96,31.99,30900.0,28.4995,28.4995,28.455,28.4817,30900.0
2014-08-25 12:40:00,32.0,32.05,31.99,32.05,45400.0,28.4906,28.5352,28.4817,28.5352,45400.0
2014-08-25 12:45:00,32.05,32.06,32.03,32.06,40000.0,28.5352,28.5441,28.5174,28.5441,40000.0
2014-08-25 12:50:00,32.05,32.06,32.01,32.03,21700.0,28.5352,28.5441,28.4995,28.5174,21700.0
2014-08-25 12:55:00,32.03,32.05,32.01,32.04,15000.0,28.5174,28.5352,28.4995,28.5263,15000.0
2014-08-25 13:00:00,32.04,32.05,32.02,32.02,14200.0,28.5263,28.5352,28.5084,28.5084,14200.0
2014-08-25 13:05:00,32.01,32.03,32.01,32.02,18000.0,28.4995,28.5174,28.4995,28.5084,18000.0
2014-08-25 13:10:00,32.02,32.07,32.01,32.06,29800.0,28.5084,28.553,28.4995,28.5441,29800.0
2014-08-25 13:15:00,32.07,32.11,32.06,32.08,36500.0,28.553,28.5886,28.5441,28.5619,36500.0
2014-08-25 13:20:00,32.08,32.12,32.07,32.12,18700.0,28.5619,28.5975,28.553,28.5975,18700.0
2014-08-25 13:25:00,32.12,32.12,32.09,32.11,13800.0,28.5975,28.5975,28.5708,28.5886,13800.0
2014-08-25 13:30:00,32.1,32.14,32.09,32.14,71900.0,28.5797,28.6153,28.5708,28.6153,71900.0
2014-08-25 13:35:00,32.13,32.15,32.12,32.15,44900.0,28.6064,28.6242,28.5975,28.6242,44900.0
2014-08-25 13:40:00,32.16,32.17,32.15,32.16,24600.0,28.6331,28.642,28.6242,28.6331,24600.0
2014-08-25 13:45:00,32.16,32.19,32.16,32.19,34500.0,28.6331,28.6598,28.6331,28.6598,34500.0
2014-08-25 13:50:00,32.18,32.21,32.18,32.21,47400.0,28.6509,28.6776,28.6509,28.6776,47400.0
2014-08-25 13:55:00,32.21,32.23,32.2,32.23,64400.0,28.6776,28.6954,28.6687,28.6954,64400.0
2014-08-25 14:00:00,32.23,32.25,32.2,32.21,100700.0,28.6954,28.7132,28.6687,28.6776,100700.0
2014-08-25 14:05:00,32.21,32.24,32.2,32.23,32800.0,28.6776,28.7043,28.6687,28.6954,32800.0
2014-08-25 14:10:00,32.23,32.25,32.22,32.23,26900.0,28.6954,28.7132,28.6865,28.6954,26900.0
2014-08-25 14:15:00,32.22,32.22,32.2,32.2,66700.0,28.6865,28.6865,28.6687,28.6687,66700.0
2014-08-25 14:20:00,32.2,32.21,32.17,32.19,31700.0,28.6687,28.6776,28.642,28.6598,31700.0
2014-08-25 14:25:00,32.18,32.19,32.13,32.15,24400.0,28.6509,28.6598,28.6064,28.6242,24400.0
2014-08-25 14:30:00,32.14,32.19,32.13,32.19,51900.0,28.6153,28.6598,28.6064,28.6598,51900.0
2014-08-25 14:35:00,32.19,32.2,32.18,32.19,21800.0,28.6598,28.6687,28.6509,28.6598,21800.0
2014-08-25 14:40:00,32.19,32.19,32.15,32.15,19100.0,28.6598,28.6598,28.6242,28.6242,19100.0
2014-08-25 14:45:00,32.16,32.16,32.13,32.13,24900.0,28.6331,28.6331,28.6064,28.6064,24900.0
2014-08-25 14:50:00,32.14,32.17,32.13,32.17,36800.0,28.6153,28.642,28.6064,28.642,36800.0
2014-08-25 14:55:00,32.17,32.18,32.15,32.15,21200.0,28.642,28.6509,28.6242,28.6242,21200.0
2014-08-25 15:00:00,32.15,32.16,32.13,32.15,33700.0,28.6242,28.6331,28.6064,28.6242,33700.0
2014-08-25 15:05:00,32.15,32.15,32.12,32.12,18800.0,28.6242,28.6242,28.5975,28.5975,18800.0
2014-08-25 15:10:00,32.13,32.13,32.11,32.11,19300.0,28.6064,28.6064,28.5886,28.5886,19300.0
2014-08-25 15:15:00,32.11,32.12,32.09,32.09,33900.0,28.5886,28.5975,28.5708,28.5708,33900.0
2014-08-25 15:20:00,32.09,32.13,32.09,32.12,59500.0,28.5708,28.6064,28.5708,28.5975,59500.0
2014-08-25 15:25:00,32.12,32.12,32.1,32.12,46400.0,28.5975,28.5975,28.5797,28.5975,46400.0
2014-08-25 15:30:00,32.12,32.15,32.12,32.14,43400.0,28.5975,28.6242,28.5975,28.6153,43400.0
2014-08-25 15:35:00,32.14,32.15,32.14,32.15,43500.0,28.6153,28.6242,28.6153,28.6242,43500.0
2014-08-25 15:40:00,32.14,32.17,32.14,32.17,44500.0,28.6153,28.642,28.6153,28.642,44500.0
2014-08-25 15:45:00,32.16,32.18,32.15,32.16,77500.0,28.6331,28.6509,28.6242,28.6331,77500.0
2014-08-25 15:50:00,32.16,32.17,32.14,32.14,90300.0,28.6331,28.642,28.6153,28.6153,90300.0
2014-08-25 15:55:00,32.15,32.17,32.13,32.16,238800.0,28.6242,28.642,28.6064,28.6331,238800.0
2014-08-26 09:30:00,32.16,32.25,32.16,32.2,125800.0,28.6331,28.7132,28.6331,28.6687,125800.0
2014-08-26 09:35:00,32.19,32.22,32.01,32.01,69600.0,28.6598,28.6865,28.4995,28.4995,69600.0
2014-08-26 09:40:00,32.02,32.07,31.93,31.96,80400.0,28.5084,28.553,28.4283,28.455,80400.0
2014-08-26 09:45:00,31.96,32.08,31.93,32.05,108000.0,28.455,28.5619,28.4283,28.5352,108000.0
2014-08-26 09:50:00,32.06,32.09,32.04,32.08,38900.0,28.5441,28.5708,28.5263,28.5619,38900.0
2014-08-26 09:55:00,32.09,32.1,32.05,32.07,78800.0,28.5708,28.5797,28.5352,28.553,78800.0
2014-08-26 10:00:00,32.07,32.08,31.96,32.0,81900.0,28.553,28.5619,28.455,28.4906,81900.0
2014-08-26 10:05:00,32.0,32.04,31.98,31.98,55100.0,28.4906,28.5263,28.4728,28.4728,55100.0
2014-08-26 10:10:00,31.99,32.0,31.94,31.94,66500.0,28.4817,28.4906,28.4372,28.4372,66500.0
2014-08-26 10:15:00,31.93,31.98,31.92,31.96,44900.0,28.4283,28.4728,28.4194,28.455,44900.0
2014-08-26 10:20:00,31.95,31.98,31.93,31.95,90400.0,28.4461,28.4728,28.4283,28.4461,90400.0
2014-08-26 10:25:00,31.95,31.99,31.94,31.99,36000.0,28.4461,28.4817,28.4372,28.4817,36000.0
2014-08-26 10:30:00,31.99,32.04,31.99,32.0,69500.0,28.4817,28.5263,28.4817,28.4906,69500.0
2014-08-26 10:35:00,31.99,32.02,31.98,32.02,48200.0,28.4817,28.5084,28.4728,28.5084,48200.0
2014-08-26 10:40:00,32.02,32.03,32.0,32.01,26200.0,28.5084,28.5174,28.4906,28.4995,26200.0
2014-08-26 10:45:00,32.0,32.01,31.96,31.96,62700.0,28.4906,28.4995,28.455,28.455,62700.0
2014-08-26 10:50:00,31.96,31.96,31.87,31.92,140500.0,28.455,28.455,28.3749,28.4194,140500.0
2014-08-26 10:55:00,31.92,31.94,31.91,31.93,39400.0,28.4194,28.4372,28.4105,28.4283,39400.0
2014-08-26 11:00:00,31.94,31.99,31.94,31.95,50900.0,28.4372,28.4817,28.4372,28.4461,50900.0
2014-08-26 11:05:00,31.95,31.96,31.93,31.94,37300.0,28.4461,28.455,28.4283,28.4372,37300.0
2014-08-26 11:10:00,31.93,31.94,31.91,31.93,59700.0,28.4283,28.4372,28.4105,28.4283,59700.0
2014-08-26 11:15:00,31.92,31.93,31.9,31.92,46600.0,28.4194,28.4283,28.4016,28.4194,46600.0
2014-08-26 11:20:00,31.93,31.95,31.91,31.92,46700.0,28.4283,28.4461,28.4105,28.4194,46700.0
2014-08-26 11:25:00,31.92,32.0,31.91,32.0,47100.0,28.4194,28.4906,28.4105,28.4906,47100.0
2014-08-26 11:30:00,32.0,32.03,31.98,32.0,46900.0,28.4906,28.5174,28.4728,28.4906,46900.0
2014-08-26 11:35:00,32.0,32.02,31.98,31.98,27500.0,28.4906,28.5084,28.4728,28.4728,27500.0
2014-08-26 11:40:00,31.98,31.98,31.94,31.94,23500.0,28.4728,28.4728,28.4372,28.4372,23500.0
2014-08-26 11:45:00,31.94,31.96,31.93,31.96,27100.0,28.4372,28.455,28.4283,28.455,27100.0
2014-08-26 11:50:00,31.96,31.97,31.94,31.96,48300.0,28.455,28.4639,28.4372,28.455,48300.0
2014-08-26 11:55:00,31.96,31.98,31.91,31.91,52400.0,28.455,28.4728,28.4105,28.4105,52400.0
2014-08-26 12:00:00,31.91,31.96,31.91,31.95,39100.0,28.4105,28.455,28.4105,28.4461,39100.0
2014-08-26 12:05:00,31.95,31.98,31.94,31.94,16900.0,28.4461,28.4728,28.4372,28.4372,16900.0
2014-08-26 12:10:00,31.95,31.97,31.95,31.97,16000.0,28.4461,28.4639,28.4461,28.4639,16000.0
2014-08-26 12:15:00,31.97,31.97,31.94,31.94,11400.0,28.4639,28.4639,28.4372,28.4372,11400.0
2014-08-26 12:20:00,31.95,31.98,31.94,31.95,31900.0,28.4461,28.4728,28.4372,28.4461,31900.0
2014-08-26 12:25:00,31.96,31.97,31.94,31.94,18100.0,28.455,28.4639,28.4372,28.4372,18100.0
2014-08-26 12:30:00,31.95,31.95,31.92,31.93,35900.0,28.4461,28.4461,28.4194,28.4283,35900.0
2014-08-26 12:35:00,31.92,31.95,31.92,31.94,53900.0,28.4194,28.4461,28.4194,28.4372,53900.0
2014-08-26 12:40:00,31.94,31.94,31.92,31.93,28400.0,28.4372,28.4372,28.4194,28.4283,28400.0
2014-08-26 12:45:00,31.92,31.94,31.9,31.92,43600.0,28.4194,28.4372,28.4016,28.4194,43600.0
2014-08-26 12:50:00,31.92,31.93,31.91,31.93,16000.0,28.4194,28.4283,28.4105,28.4283,16000.0
2014-08-26 12:55:00,31.93,31.94,31.9,31.91,51600.0,28.4283,28.4372,28.4016,28.4105,51600.0
2014-08-26 13:00:00,31.91,31.91,31.86,31.87,34500.0,28.4105,28.4105,28.366,28.3749,34500.0
2014-08-26 13:05:00,31.87,31.87,31.85,31.86,24600.0,28.3749,28.3749,28.3571,28.366,24600.0
2014-08-26 13:10:00,31.86,31.87,31.85,31.85,16700.0,28.366,28.3749,28.3571,28.3571,16700.0
2014-08-26 13:15:00,31.85,31.9,31.85,31.89,28700.0,28.3571,28.4016,28.3571,28.3927,28700.0
2014-08-26 13:20:00,31.88,31.94,31.88,31.93,28200.0,28.3838,28.4372,28.3838,28.4283,28200.0
2014-08-26 13:25:00,31.92,31.93,31.9,31.92,31300.0,28.4194,28.4283,28.4016,28.4194,31300.0
2014-08-26 13:30:00,31.92,31.93,31.9,31.92,17700.0,28.4194,28.4283,28.4016,28.4194,17700.0
2014-08-26 13:35:00,31.91,31.93,31.9,31.92,14500.0,28.4105,28.4283,28.4016,28.4194,14500.0
2014-08-26 13:40:00,31.93,31.94,31.91,31.92,25400.0,28.4283,28.4372,28.4105,28.4194,25400.0
2014-08-26 13:45:00,31.92,31.95,31.92,31.93,19300.0,28.4194,28.4461,28.4194,28.4283,19300.0
2014-08-26 13:50:00,31.92,31.95,31.92,31.93,30500.0,28.4194,28.4461,28.4194,28.4283,30500.0
2014-08-26 13:55:00,31.93,31.95,31.93,31.93,30400.0,28.4283,28.4461,28.4283,28.4283,30400.0
2014-08-26 14:00:00,31.94,31.95,31.92,31.93,34900.0,28.4372,28.4461,28.4194,28.4283,34900.0
2014-08-26 14:05:00,31.93,31.94,31.91,31.92,38200.0,28.4283,28.4372,28.4105,28.4194,38200.0
2014-08-26 14:10:00,31.92,31.93,31.91,31.93,15800.0,28.4194,28.4283,28.4105,28.4283,15800.0
2014-08-26 14:15:00,31.93,31.96,31.93,31.95,27600.0,28.4283,28.455,28.4283,28.4461,27600.0
2014-08-26 14:20:00,31.95,31.95,31.91,31.91,23700.0,28.4461,28.4461,28.4105,28.4105,23700.0
2014-08-26 14:25:00,31.91,31.94,31.91,31.92,21700.0,28.4105,28.4372,28.4105,28.4194,21700.0
2014-08-26 14:30:00,31.92,31.93,31.9,31.92,32200.0,28.4194,28.4283,28.4016,28.4194,32200.0
2014-08-26 14:35:00,31.92,31.94,31.91,31.92,21600.0,28.4194,28.4372,28.4105,28.4194,21600.0
2014-08-26 14:40:00,31.92,31.93,31.9,31.9,32100.0,28.4194,28.4283,28.4016,28.4016,32100.0
2014-08-26 14:45:00,31.91,31.91,31.89,31.91,25900.0,28.4105,28.4105,28.3927,28.4105,25900.0
2014-08-26 14:50:00,31.9,31.93,31.9,31.93,28000.0,28.4016,28.4283,28.4016,28.4283,28000.0
2014-08-26 14:55:00,31.92,31.93,31.91,31.92,36500.0,28.4194,28.4283,28.4105,28.4194,36500.0
2014-08-26 15:00:00,31.93,31.93,31.91,31.91,22600.0,28.4283,28.4283,28.4105,28.4105,22600.0
2014-08-26 15:05:00,31.92,31.92,31.89,31.91,40000.0,28.4194,28.4194,28.3927,28.4105,40000.0
2014-08-26 15:10:00,31.92,31.94,31.9,31.94,32600.0,28.4194,28.4372,28.4016,28.4372,32600.0
2014-08-26 15:15:00,31.94,31.95,31.92,31.92,29600.0,28.4372,28.4461,28.4194,28.4194,29600.0
2014-08-26 15:20:00,31.92,31.94,31.92,31.93,28100.0,28.4194,28.4372,28.4194,28.4283,28100.0
2014-08-26 15:25:00,31.93,31.95,31.91,31.91,48000.0,28.4283,28.4461,28.4105,28.4105,48000.0
2014-08-26 15:30:00,31.91,31.93,31.9,31.92,41200.0,28.4105,28.4283,28.4016,28.4194,41200.0
2014-08-26 15:35:00,31.92,31.92,31.9,31.9,25600.0,28.4194,28.4194,28.4016,28.4016,25600.0
2014-08-26 15:40:00,31.91,31.92,31.9,31.92,31300.0,28.4105,28.4194,28.4016,28.4194,31300.0
2014-08-26 15:45:00,31.92,31.93,31.9,31.91,51700.0,28.4194,28.4283,28.4016,28.4105,51700.0
2014-08-26 15:50:00,31.91,31.91,31.9,31.91,47000.0,28.4105,28.4105,28.4016,28.4105,47000.0
2014-08-26 15:55:00,31.91,31.92,31.9,31.92,187700.0,28.4105,28.4194,28.4016,28.4194,187700.0
2014-08-27 09:30:00,31.97,32.07,31.95,32.0,109300.0,28.4639,28.553,28.4461,28.4906,109300.0
2014-08-27 09:35:00,32.01,32.02,31.83,31.86,47100.0,28.4995,28.5084,28.3393,28.366,47100.0
2014-08-27 09:40:00,31.87,31.94,31.84,31.85,37200.0,28.3749,28.4372,28.3482,28.3571,37200.0
2014-08-27 09:45:00,31.84,31.93,31.83,31.88,52600.0,28.3482,28.4283,28.3393,28.3838,52600.0
2014-08-27 09:50:00,31.88,32.0,31.87,32.0,98900.0,28.3838,28.4906,28.3749,28.4906,98900.0
2014-08-27 09:55:00,32.0,32.03,31.97,32.01,42000.0,28.4906,28.5174,28.4639,28.4995,42000.0
2014-08-27 10:00:00,32.01,32.05,31.98,32.04,55200.0,28.4995,28.5352,28.4728,28.5263,55200.0
2014-08-27 10:05:00,32.05,32.18,32.04,32.18,108800.0,28.5352,28.6509,28.5263,28.6509,108800.0
2014-08-27 10:10:00,32.18,32.19,32.13,32.18,35800.0,28.6509,28.6598,28.6064,28.6509,35800.0
2014-08-27 10:15:00,32.17,32.17,32.09,32.12,65200.0,28.642,28.642,28.5708,28.5975,65200.0
2014-08-27 10:20:00,32.12,32.19,32.11,32.15,69200.0,28.5975,28.6598,28.5886,28.6242,69200.0
2014-08-27 10:25:00,32.15,32.19,32.11,32.11,62700.0,28.6242,28.6598,28.5886,28.5886,62700.0
2014-08-27 10:30:00,32.11,32.15,32.1,32.11,57300.0,28.5886,28.6242,28.5797,28.5886,57300.0
2014-08-27 10:35:00,32.1,32.13,32.08,32.13,71100.0,28.5797,28.6064,28.5619,28.6064,71100.0
2014-08-27 10:40:00,32.13,32.14,32.09,32.11,38300.0,28.6064,28.6153,28.5708,28.5886,38300.0
2014-08-27 10:45:00,32.1,32.14,32.1,32.13,89700.0,28.5797,28.6153,28.5797,28.6064,89700.0
2014-08-27 10:50:00,32.13,32.14,32.11,32.11,25500.0,28.6064,28.6153,28.5886,28.5886,25500.0
2014-08-27 10:55:00,32.12,32.14,32.1,32.1,26000.0,28.5975,28.6153,28.5797,28.5797,26000.0
2014-08-27 11:00:00,32.1,32.12,32.09,32.09,27200.0,28.5797,28.5975,28.5708,28.5708,27200.0
2014-08-27 11:05:00,32.09,32.14,32.08,32.14,64700.0,28.5708,28.6153,28.5619,28.6153,64700.0
2014-08-27 11:10:00,32.14,32.18,32.13,32.18,56800.0,28.6153,28.6509,28.6064,28.6509,56800.0
2014-08-27 11:15:00,32.18,32.18,32.17,32.18,13300.0,28.6509,28.6509,28.642,28.6509,13300.0
2014-08-27 11:20:00,32.17,32.18,32.16,32.16,30700.0,28.642,28.6509,28.6331,28.6331,30700.0
2014-08-27 11:25:00,32.16,32.18,32.15,32.17,34000.0,28.6331,28.6509,28.6242,28.642,34000.0
2014-08-27 11:30:00,32.17,32.2,32.15,32.2,55300.0,28.642,28.6687,28.6242,28.6687,55300.0
2014-08-27 11:35:00,32.2,32.23,32.18,32.21,44100.0,28.6687,28.6954,28.6509,28.6776,44100.0
2014-08-27 11:40:00,32.21,32.21,32.2,32.21,13800.0,28.6776,28.6776,28.6687,28.6776,13800.0
2014-08-27 11:45:00,32.21,32.24,32.21,32.23,34300.0,28.6776,28.7043,28.6776,28.6954,34300.0
2014-08-27 11:50:00,32.23,32.25,32.22,32.25,48600.0,28.6954,28.7132,28.6865,28.7132,48600.0
2014-08-27 11:55:00,32.25,32.32,32.25,32.31,66700.0,28.7132,28.7755,28.7132,28.7666,66700.0
2014-08-27 12:00:00,32.31,32.31,32.23,32.25,70400.0,28.7666,28.7666,28.6954,28.7132,70400.0
2014-08-27 12:05:00,32.25,32.25,32.23,32.24,26100.0,28.7132,28.7132,28.6954,28.7043,26100.0
2014-08-27 12:10:00,32.24,32.32,32.23,32.31,37700.0,28.7043,28.7755,28.6954,28.7666,37700.0
2014-08-27 12:15:00,32.3,32.31,32.3,32.31,8800.0,28.7577,28.7666,28.7577,28.7666,8800.0
2014-08-27 12:20:00,32.3,32.32,32.28,32.31,48400.0,28.7577,28.7755,28.7399,28.7666,48400.0
2014-08-27 12:25:00,32.32,32.34,32.32,32.33,27900.0,28.7755,28.7934,28.7755,28.7845,27900.0
2014-08-27 12:30:00,32.33,32.36,32.32,32.36,31900.0,28.7845,28.8112,28.7755,28.8112,31900.0
2014-08-27 12:35:00,32.36,32.36,32.31,32.35,64500.0,28.8112,28.8112,28.7666,28.8023,64500.0
2014-08-27 12:40:00,32.34,32.38,32.34,32.37,72000.0,28.7934,28.829,28.7934,28.8201,72000.0
2014-08-27 12:45:00,32.38,32.38,32.32,32.34,49600.0,28.829,28.829,28.7755,28.7934,49600.0
2014-08-27 12:50:00,32.35,32.35,32.32,32.33,18500.0,28.8023,28.8023,28.7755,28.7845,18500.0
2014-08-27 12:55:00,32.33,32.37,32.32,32.36,19700.0,28.7845,28.8201,28.7755,28.8112,19700.0
2014-08-27 13:00:00,32.37,32.43,32.36,32.42,44900.0,28.8201,28.8735,28.8112,28.8646,44900.0
2014-08-27 13:05:00,32.43,32.43,32.37,32.37,37300.0,28.8735,28.8735,28.8201,28.8201,37300.0
2014-08-27 13:10:00,32.37,32.38,32.3,32.3,62800.0,28.8201,28.829,28.7577,28.7577,62800.0
2014-08-27 13:15:00,32.31,32.33,32.3,32.3,37500.0,28.7666,28.7845,28.7577,28.7577,37500.0
2014-08-27 13:20:00,32.31,32.32,32.29,32.3,35100.0,28.7666,28.7755,28.7488,28.7577,35100.0
2014-08-27 13:25:00,32.3,32.31,32.27,32.27,25600.0,28.7577,28.7666,28.731,28.731,25600.0
2014-08-27 13:30:00,32.28,32.3,32.27,32.28,22500.0,28.7399,28.7577,28.731,28.7399,22500.0
2014-08-27 13:35:00,32.28,32.32,32.28,32.31,21000.0,28.7399,28.7755,28.7399,28.7666,21000.0
2014-08-27 13:40:00,32.31,32.32,32.29,32.3,29400.0,28.7666,28.7755,28.7488,28.7577,29400.0
2014-08-27 13:45:00,32.31,32.32,32.29,32.3,18000.0,28.7666,28.7755,28.7488,28.7577,18000.0
2014-08-27 13:50:00,32.3,32.3,32.27,32.27,23100.0,28.7577,28.7577,28.731,28.731,23100.0
2014-08-27 13:55:00,32.27,32.3,32.26,32.26,33700.0,28.731,28.7577,28.7221,28.7221,33700.0
2014-08-27 14:00:00,32.26,32.29,32.26,32.26,21200.0,28.7221,28.7488,28.7221,28.7221,21200.0
2014-08-27 14:05:00,32.26,32.27,32.25,32.26,27900.0,28.7221,28.731,28.7132,28.7221,27900.0
2014-08-27 14:10:00,32.27,32.3,32.27,32.29,52900.0,28.731,28.7577,28.731,28.7488,52900.0
2014-08-27 14:15:00,32.29,32.31,32.28,32.31,27400.0,28.7488,28.7666,28.7399,28.7666,27400.0
2014-08-27 14:20:00,32.3,32.3,32.26,32.29,24100.0,28.7577,28.7577,28.7221,28.7488,24100.0
2014-08-27 14:25:00,32.29,32.29,32.26,32.26,29900.0,28.7488,28.7488,28.7221,28.7221,29900.0
2014-08-27 14:30:00,32.26,32.27,32.25,32.27,26000.0,28.7221,28.731,28.7132,28.731,26000.0
2014-08-27 14:35:00,32.27,32.28,32.25,32.25,30600.0,28.731,28.7399,28.7132,28.7132,30600.0
2014-08-27 14:40:00,32.25,32.26,32.23,32.25,35100.0,28.7132,28.7221,28.6954,28.7132,35100.0
2014-08-27 14:45:00,32.25,32.26,32.24,32.25,34400.0,28.7132,28.7221,28.7043,28.7132,34400.0
2014-08-27 14:50:00,32.24,32.26,32.23,32.23,28300.0,28.7043,28.7221,28.6954,28.6954,28300.0
2014-08-27 14:55:00,32.24,32.24,32.17,32.17,45100.0,28.7043,28.7043,28.642,28.642,45100.0
2014-08-27 15:00:00,32.18,32.2,32.17,32.19,23200.0,28.6509,28.6687,28.642,28.6598,23200.0
2014-08-27 15:05:00,32.19,32.2,32.17,32.2,31600.0,28.6598,28.6687,28.642,28.6687,31600.0
2014-08-27 15:10:00,32.19,32.22,32.19,32.21,23000.0,28.6598,28.6865,28.6598,28.6776,23000.0
2014-08-27 15:15:00,32.22,32.24,32.2,32.24,36800.0,28.6865,28.7043,28.6687,28.7043,36800.0
2014-08-27 15:20:00,32.23,32.23,32.2,32.2,38100.0,28.6954,28.6954,28.6687,28.6687,38100.0
2014-08-27 15:25:00,32.2,32.24,32.19,32.23,40500.0,28.6687,28.7043,28.6598,28.6954,40500.0
2014-08-27 15:30:00,32.23,32.24,32.22,32.22,42400.0,28.6954,28.7043,28.6865,28.6865,42400.0
2014-08-27 15:35:00,32.22,32.22,32.19,32.22,69300.0,28.6865,28.6865,28.6598,28.6865,69300.0
2014-08-27 15:40:00,32.22,32.23,32.22,32.23,49500.0,28.6865,28.6954,28.6865,28.6954,49500.0
2014-08-27 15:45:00,32.23,32.24,32.22,32.24,53700.0,28.6954,28.7043,28.6865,28.7043,53700.0
2014-08-27 15:50:00,32.23,32.25,32.23,32.24,59800.0,28.6954,28.7132,28.6954,28.7043,59800.0
2014-08-27 15:55:00,32.25,32.25,32.23,32.23,147400.0,28.7132,28.7132,28.6954,28.6954,147400.0
2014-08-28 09:30:00,32.09,32.13,31.9,31.97,168400.0,28.5708,28.6064,28.4016,28.4639,168400.0
2014-08-28 09:35:00,31.98,32.1,31.97,32.09,62800.0,28.4728,28.5797,28.4639,28.5708,62800.0
2014-08-28 09:40:00,32.09,32.12,32.03,32.04,60100.0,28.5708,28.5975,28.5174,28.5263,60100.0
2014-08-28 09:45:00,32.03,32.06,31.99,32.04,103800.0,28.5174,28.5441,28.4817,28.5263,103800.0
2014-08-28 09:50:00,32.05,32.15,32.03,32.11,88900.0,28.5352,28.6242,28.5174,28.5886,88900.0
2014-08-28 09:55:00,32.12,32.17,32.09,32.09,58900.0,28.5975,28.642,28.5708,28.5708,58900.0
2014-08-28 10:00:00,32.1,32.13,32.08,32.1,36800.0,28.5797,28.6064,28.5619,28.5797,36800.0
2014-08-28 10:05:00,32.11,32.13,32.08,32.11,58400.0,28.5886,28.6064,28.5619,28.5886,58400.0
2014-08-28 10:10:00,32.11,32.12,32.08,32.08,31000.0,28.5886,28.5975,28.5619,28.5619,31000.0
2014-08-28 10:15:00,32.08,32.09,32.0,32.02,55800.0,28.5619,28.5708,28.4906,28.5084,55800.0
2014-08-28 10:20:00,32.03,32.05,32.02,32.04,27600.0,28.5174,28.5352,28.5084,28.5263,27600.0
2014-08-28 10:25:00,32.03,32.09,32.02,32.09,24500.0,28.5174,28.5708,28.5084,28.5708,24500.0
2014-08-28 10:30:00,32.1,32.1,32.06,32.08,23500.0,28.5797,28.5797,28.5441,28.5619,23500.0
2014-08-28 10:35:00,32.09,32.12,32.07,32.08,33600.0,28.5708,28.5975,28.553,28.5619,33600.0
2014-08-28 10:40:00,32.08,32.13,32.07,32.13,39100.0,28.5619,28.6064,28.553,28.6064,39100.0
2014-08-28 10:45:00,32.13,32.13,32.07,32.1,48300.0,28.6064,28.6064,28.553,28.5797,48300.0
2014-08-28 10:50:00,32.1,32.1,32.07,32.08,25600.0,28.5797,28.5797,28.553,28.5619,25600.0
2014-08-28 10:55:00,32.07,32.09,32.04,32.07,42700.0,28.553,28.5708,28.5263,28.553,42700.0
2014-08-28 11:00:00,32.07,32.08,32.04,32.05,46300.0,28.553,28.5619,28.5263,28.5352,46300.0
2014-08-28 11:05:00,32.05,32.09,32.04,32.06,59700.0,28.5352,28.5708,28.5263,28.5441,59700.0
2014-08-28 11:10:00,32.06,32.08,32.03,32.03,29100.0,28.5441,28.5619,28.5174,28.5174,29100.0
2014-08-28 11:15:00,32.03,32.04,32.01,32.03,39700.0,28.5174,28.5263,28.4995,28.5174,39700.0
2014-08-28 11:20:00,32.03,32.05,32.02,32.04,44700.0,28.5174,28.5352,28.5084,28.5263,44700.0
2014-08-28 11:25:00,32.04,32.06,32.01,32.03,43900.0,28.5263,28.5441,28.4995,28.5174,43900.0
2014-08-28 11:30:00,32.03,32.04,32.01,32.02,13200.0,28.5174,28.5263,28.4995,28.5084,13200.0
2014-08-28 11:35:00,32.03,32.06,32.02,32.06,20700.0,28.5174,28.5441,28.5084,28.5441,20700.0
2014-08-28 11:40:00,32.05,32.06,32.05,32.05,10700.0,28.5352,28.5441,28.5352,28.5352,10700.0
2014-08-28 11:45:00,32.05,32.06,32.03,32.06,21500.0,28.5352,28.5441,28.5174,28.5441,21500.0
2014-08-28 11:50:00,32.06,32.11,32.05,32.07,32900.0,28.5441,28.5886,28.5352,28.553,32900.0
2014-08-28 11:55:00,32.07,32.08,32.04,32.04,34600.0,28.553,28.5619,28.5263,28.5263,34600.0
2014-08-28 12:00:00,32.04,32.06,32.04,32.04,21500.0,28.5263,28.5441,28.5263,28.5263,21500.0
2014-08-28 12:05:00,32.04,32.08,32.03,32.08,35500.0,28.5263,28.5619,28.5174,28.5619,35500.0
2014-08-28 12:10:00,32.08,32.1,32.07,32.08,16500.0,28.5619,28.5797,28.553,28.5619,16500.0
2014-08-28 12:15:00,32.09,32.12,32.09,32.1,34400.0,28.5708,28.5975,28.5708,28.5797,34400.0
2014-08-28 12:20:00,32.11,32.11,32.07,32.09,37300.0,28.5886,28.5886,28.553,28.5708,37300.0
2014-08-28 12:25:00,32.1,32.1,32.07,32.08,42800.0,28.5797,28.5797,28.553,28.5619,42800.0
2014-08-28 12:30:00,32.08,32.08,32.07,32.07,19900.0,28.5619,28.5619,28.553,28.553,19900.0
2014-08-28 12:35:00,32.08,32.08,32.05,32.06,24100.0,28.5619,28.5619,28.5352,28.5441,24100.0
2014-08-28 12:40:00,32.06,32.06,32.04,32.04,13200.0,28.5441,28.5441,28.5263,28.5263,13200.0
2014-08-28 12:45:00,32.04,32.07,32.04,32.06,28000.0,28.5263,28.553,28.5263,28.5441,28000.0
2014-08-28 12:50:00,32.06,32.08,32.06,32.08,30600.0,28.5441,28.5619,28.5441,28.5619,30600.0
2014-08-28 12:55:00,32.09,32.11,32.09,32.11,12400.0,28.5708,28.5886,28.5708,28.5886,12400.0
2014-08-28 13:00:00,32.1,32.13,32.1,32.13,29700.0,28.5797,28.6064,28.5797,28.6064,29700.0
2014-08-28 13:05:00,32.13,32.14,32.11,32.14,26600.0,28.6064,28.6153,28.5886,28.6153,26600.0
2014-08-28 13:10:00,32.14,32.14,32.12,32.13,18600.0,28.6153,28.6153,28.5975,28.6064,18600.0
2014-08-28 13:15:00,32.12,32.13,32.1,32.1,22000.0,28.5975,28.6064,28.5797,28.5797,22000.0
2014-08-28 13:20:00,32.1,32.15,32.09,32.15,35700.0,28.5797,28.6242,28.5708,28.6242,35700.0
2014-08-28 13:25:00,32.14,32.15,32.1,32.1,18400.0,28.6153,28.6242,28.5797,28.5797,18400.0
2014-08-28 13:30:00,32.11,32.13,32.09,32.09,40200.0,28.5886,28.6064,28.5708,28.5708,40200.0
2014-08-28 13:35:00,32.09,32.1,32.07,32.1,29000.0,28.5708,28.5797,28.553,28.5797,29000.0
2014-08-28 13:40:00,32.1,32.1,32.09,32.09,11100.0,28.5797,28.5797,28.5708,28.5708,11100.0
2014-08-28 13:45:00,32.09,32.09,32.08,32.08,19100.0,28.5708,28.5708,28.5619,28.5619,19100.0
2014-08-28 13:50:00,32.09,32.09,32.08,32.09,25300.0,28.5708,28.5708,28.5619,28.5708,25300.0
2014-08-28 13:55:00,32.08,32.09,32.08,32.08,49900.0,28.5619,28.5708,28.5619,28.5619,49900.0
2014-08-28 14:00:00,32.09,32.09,32.05,32.05,41800.0,28.5708,28.5708,28.5352,28.5352,41800.0
2014-08-28 14:05:00,32.06,32.06,32.04,32.04,51200.0,28.5441,28.5441,28.5263,28.5263,51200.0
2014-08-28 14:10:00,32.04,32.06,32.04,32.05,63700.0,28.5263,28.5441,28.5263,28.5352,63700.0
2014-08-28 14:15:00,32.06,32.06,32.05,32.05,22100.0,28.5441,28.5441,28.5352,28.5352,22100.0
2014-08-28 14:20:00,32.05,32.06,32.04,32.05,60100.0,28.5352,28.5441,28.5263,28.5352,60100.0
2014-08-28 14:25:00,32.04,32.08,32.04,32.07,55600.0,28.5263,28.5619,28.5263,28.553,55600.0
2014-08-28 14:30:00,32.08,32.08,32.07,32.07,22200.0,28.5619,28.5619,28.553,28.553,22200.0
2014-08-28 14:35:00,32.08,32.08,32.04,32.05,88300.0,28.5619,28.5619,28.5263,28.5352,88300.0
2014-08-28 14:40:00,32.04,32.05,32.01,32.02,75200.0,28.5263,28.5352,28.4995,28.5084,75200.0
2014-08-28 14:45:00,32.02,32.05,32.02,32.05,32000.0,28.5084,28.5352,28.5084,28.5352,32000.0
2014-08-28 14:50:00,32.05,32.05,32.04,32.04,13900.0,28.5352,28.5352,28.5263,28.5263,13900.0
2014-08-28 14:55:00,32.04,32.07,32.04,32.06,68500.0,28.5263,28.553,28.5263,28.5441,68500.0
2014-08-28 15:00:00,32.07,32.07,32.06,32.07,19300.0,28.553,28.553,28.5441,28.553,19300.0
2014-08-28 15:05:00,32.07,32.09,32.07,32.08,35600.0,28.553,28.5708,28.553,28.5619,35600.0
2014-08-28 15:10:00,32.08,32.09,32.07,32.07,23800.0,28.5619,28.5708,28.553,28.553,23800.0
2014-08-28 15:15:00,32.07,32.1,32.06,32.1,34700.0,28.553,28.5797,28.5441,28.5797,34700.0
2014-08-28 15:20:00,32.1,32.12,32.09,32.12,27800.0,28.5797,28.5975,28.5708,28.5975,27800.0
2014-08-28 15:25:00,32.11,32.12,32.11,32.12,14200.0,28.5886,28.5975,28.5886,28.5975,14200.0
2014-08-28 15:30:00,32.11,32.12,32.09,32.12,56300.0,28.5886,28.5975,28.5708,28.5975,56300.0
2014-08-28 15:35:00,32.12,32.12,32.09,32.11,38500.0,28.5975,28.5975,28.5708,28.5886,38500.0
2014-08-28 15:40:00,32.1,32.11,32.1,32.11,27100.0,28.5797,28.5886,28.5797,28.5886,27100.0
2014-08-28 15:45:00,32.1,32.1,32.09,32.09,45600.0,28.5797,28.5797,28.5708,28.5708,45600.0
2014-08-28 15:50:00,32.09,32.1,32.04,32.05,56500.0,28.5708,28.5797,28.5263,28.5352,56500.0
2014-08-28 15:55:00,32.04,32.07,32.03,32.06,207500.0,28.5263,28.553,28.5174,28.5441,207500.0
2014-08-29 09:30:00,32.1,32.14,31.93,31.96,124600.0,28.5797,28.6153,28.4283,28.455,124600.0
2014-08-29 09:35:00,31.96,32.01,31.95,31.96,74500.0,28.455,28.4995,28.4461,28.455,74500.0
2014-08-29 09:40:00,31.97,32.0,31.91,31.92,58300.0,28.4639,28.4906,28.4105,28.4194,58300.0
2014-08-29 09:45:00,31.93,31.93,31.76,31.87,171500.0,28.4283,28.4283,28.277,28.3749,171500.0
2014-08-29 09:50:00,31.86,31.9,31.83,31.88,53500.0,28.366,28.4016,28.3393,28.3838,53500.0
2014-08-29 09:55:00,31.88,31.93,31.86,31.9,38000.0,28.3838,28.4283,28.366,28.4016,38000.0
2014-08-29 10:00:00,31.89,31.93,31.87,31.9,32600.0,28.3927,28.4283,28.3749,28.4016,32600.0
2014-08-29 10:05:00,31.9,31.9,31.85,31.86,37100.0,28.4016,28.4016,28.3571,28.366,37100.0
2014-08-29 10:10:00,31.86,31.88,31.82,31.88,41100.0,28.366,28.3838,28.3304,28.3838,41100.0
2014-08-29 10:15:00,31.89,31.95,31.88,31.89,30200.0,28.3927,28.4461,28.3838,28.3927,30200.0
2014-08-29 10:20:00,31.89,31.92,31.87,31.89,42500.0,28.3927,28.4194,28.3749,28.3927,42500.0
2014-08-29 10:25:00,31.9,31.96,31.9,31.91,28200.0,28.4016,28.455,28.4016,28.4105,28200.0
2014-08-29 10:30:00,31.92,31.93,31.9,31.93,24000.0,28.4194,28.4283,28.4016,28.4283,24000.0
2014-08-29 10:35:00,31.93,31.94,31.88,31.92,24700.0,28.4283,28.4372,28.3838,28.4194,24700.0
2014-08-29 10:40:00,31.91,31.94,31.9,31.93,35900.0,28.4105,28.4372,28.4016,28.4283,35900.0
2014-08-29 10:45:00,31.93,31.96,31.91,31.95,25600.0,28.4283,28.455,28.4105,28.4461,25600.0
2014-08-29 10:50:00,31.96,31.99,31.96,31.96,42300.0,28.455,28.4817,28.455,28.455,42300.0
2014-08-29 10:55:00,31.96,31.99,31.96,31.99,34600.0,28.455,28.4817,28.455,28.4817,34600.0
2014-08-29 11:00:00,31.99,32.02,31.99,32.02,38200.0,28.4817,28.5084,28.4817,28.5084,38200.0
2014-08-29 11:05:00,32.02,32.07,32.01,32.06,56000.0,28.5084,28.553,28.4995,28.5441,56000.0
2014-08-29 11:10:00,32.05,32.06,32.03,32.05,43000.0,28.5352,28.5441,28.5174,28.5352,43000.0
2014-08-29 11:15:00,32.05,32.05,32.0,32.01,30200.0,28.5352,28.5352,28.4906,28.4995,30200.0
2014-08-29 11:20:00,32.01,32.02,31.99,32.0,36000.0,28.4995,28.5084,28.4817,28.4906,36000.0
2014-08-29 11:25:00,32.0,32.02,31.98,32.0,28900.0,28.4906,28.5084,28.4728,28.4906,28900.0
2014-08-29 11:30:00,32.0,32.07,32.0,32.06,43900.0,28.4906,28.553,28.4906,28.5441,43900.0
2014-08-29 11:35:00,32.06,32.08,32.04,32.05,31800.0,28.5441,28.5619,28.5263,28.5352,31800.0
2014-08-29 11:40:00,32.05,32.09,32.05,32.09,14800.0,28.5352,28.5708,28.5352,28.5708,14800.0
2014-08-29 11:45:00,32.09,32.11,32.08,32.11,58600.0,28.5708,28.5886,28.5619,28.5886,58600.0
2014-08-29 11:50:00,32.11,32.12,32.07,32.07,30500.0,28.5886,28.5975,28.553,28.553,30500.0
2014-08-29 11:55:00,32.08,32.11,32.06,32.09,21200.0,28.5619,28.5886,28.5441,28.5708,21200.0
2014-08-29 12:00:00,32.09,32.1,32.07,32.07,20600.0,28.5708,28.5797,28.553,28.553,20600.0
2014-08-29 12:05:00,32.06,32.06,32.01,32.02,33600.0,28.5441,28.5441,28.4995,28.5084,33600.0
2014-08-29 12:10:00,32.01,32.05,32.01,32.04,33000.0,28.4995,28.5352,28.4995,28.5263,33000.0
2014-08-29 12:15:00,32.04,32.04,32.01,32.02,25800.0,28.5263,28.5263,28.4995,28.5084,25800.0
2014-08-29 12:20:00,32.02,32.05,32.02,32.05,11400.0,28.5084,28.5352,28.5084,28.5352,11400.0
2014-08-29 12:25:00,32.05,32.05,32.0,32.02,15900.0,28.5352,28.5352,28.4906,28.5084,15900.0
2014-08-29 12:30:00,32.02,32.03,32.0,32.01,6800.0,28.5084,28.5174,28.4906,28.4995,6800.0
2014-08-29 12:35:00,32.0,32.0,31.97,31.98,13300.0,28.4906,28.4906,28.4639,28.4728,13300.0
2014-08-29 12:40:00,31.97,31.97,31.95,31.95,7500.0,28.4639,28.4639,28.4461,28.4461,7500.0
2014-08-29 12:45:00,31.96,31.98,31.95,31.97,10500.0,28.455,28.4728,28.4461,28.4639,10500.0
2014-08-29 12:50:00,31.97,31.97,31.95,31.95,20100.0,28.4639,28.4639,28.4461,28.4461,20100.0
2014-08-29 12:55:00,31.95,31.96,31.93,31.94,25900.0,28.4461,28.455,28.4283,28.4372,25900.0
2014-08-29 13:00:00,31.93,31.95,31.93,31.93,15700.0,28.4283,28.4461,28.4283,28.4283,15700.0
2014-08-29 13:05:00,31.92,31.93,31.91,31.93,11000.0,28.4194,28.4283,28.4105,28.4283,11000.0
2014-08-29 13:10:00,31.93,31.93,31.9,31.91,21400.0,28.4283,28.4283,28.4016,28.4105,21400.0
2014-08-29 13:15:00,31.92,31.93,31.9,31.91,13300.0,28.4194,28.4283,28.4016,28.4105,13300.0
2014-08-29 13:20:00,31.91,31.92,31.89,31.89,22800.0,28.4105,28.4194,28.3927,28.3927,22800.0
2014-08-29 13:25:00,31.9,31.94,31.89,31.93,14700.0,28.4016,28.4372,28.3927,28.4283,14700.0
2014-08-29 13:30:00,31.93,31.94,31.89,31.89,16500.0,28.4283,28.4372,28.3927,28.3927,16500.0
2014-08-29 13:35:00,31.89,31.89,31.85,31.87,20100.0,28.3927,28.3927,28.3571,28.3749,20100.0
2014-08-29 13:40:00,31.87,31.89,31.86,31.87,13200.0,28.3749,28.3927,28.366,28.3749,13200.0
2014-08-29 13:45:00,31.87,31.9,31.85,31.9,23000.0,28.3749,28.4016,28.3571,28.4016,23000.0
2014-08-29 13:50:00,31.9,31.91,31.87,31.91,12200.0,28.4016,28.4105,28.3749,28.4105,12200.0
2014-08-29 13:55:00,31.91,31.95,31.91,31.95,13200.0,28.4105,28.4461,28.4105,28.4461,13200.0
2014-08-29 14:00:00,31.95,31.96,31.93,31.96,29300.0,28.4461,28.455,28.4283,28.455,29300.0
2014-08-29 14:05:00,31.95,31.99,31.95,31.96,29800.0,28.4461,28.4817,28.4461,28.455,29800.0
2014-08-29 14:10:00,31.96,31.99,31.96,31.98,61100.0,28.455,28.4817,28.455,28.4728,61100.0
2014-08-29 14:15:00,31.99,31.99,31.96,31.97,17600.0,28.4817,28.4817,28.455,28.4639,17600.0
2014-08-29 14:20:00,31.97,31.98,31.96,31.96,20200.0,28.4639,28.4728,28.455,28.455,20200.0
2014-08-29 14:25:00,31.96,31.98,31.96,31.96,24400.0,28.455,28.4728,28.455,28.455,24400.0
2014-08-29 14:30:00,31.96,31.98,31.96,31.97,12000.0,28.455,28.4728,28.455,28.4639,12000.0
2014-08-29 14:35:00,31.97,31.99,31.96,31.98,21700.0,28.4639,28.4817,28.455,28.4728,21700.0
2014-08-29 14:40:00,31.98,32.01,31.95,31.96,67300.0,28.4728,28.4995,28.4461,28.455,67300.0
2014-08-29 14:45:00,31.97,32.0,31.97,31.99,16700.0,28.4639,28.4906,28.4639,28.4817,16700.0
2014-08-29 14:50:00,31.99,32.02,31.98,32.02,18000.0,28.4817,28.5084,28.4728,28.5084,18000.0
2014-08-29 14:55:00,32.02,32.03,32.01,32.02,9800.0,28.5084,28.5174,28.4995,28.5084,9800.0
2014-08-29 15:00:00,32.02,32.03,32.01,32.02,19400.0,28.5084,28.5174,28.4995,28.5084,19400.0
2014-08-29 15:05:00,32.02,32.02,31.98,31.98,19300.0,28.5084,28.5084,28.4728,28.4728,19300.0
2014-08-29 15:10:00,31.98,32.01,31.97,31.99,39400.0,28.4728,28.4995,28.4639,28.4817,39400.0
2014-08-29 15:15:00,31.99,32.0,31.99,32.0,8600.0,28.4817,28.4906,28.4817,28.4906,8600.0
2014-08-29 15:20:00,32.0,32.0,31.99,32.0,11900.0,28.4906,28.4906,28.4817,28.4906,11900.0
2014-08-29 15:25:00,32.0,32.0,31.97,31.98,22100.0,28.4906,28.4906,28.4639,28.4728,22100.0
2014-08-29 15:30:00,31.98,31.98,31.95,31.96,46700.0,28.4728,28.4728,28.4461,28.455,46700.0
2014-08-29 15:35:00,31.97,32.0,31.96,31.98,53400.0,28.4639,28.4906,28.455,28.4728,53400.0
2014-08-29 15:40:00,31.99,32.01,31.98,32.01,54000.0,28.4817,28.4995,28.4728,28.4995,54000.0
2014-08-29 15:45:00,32.0,32.01,31.98,31.99,110000.0,28.4906,28.4995,28.4728,28.4817,110000.0
2014-08-29 15:50:00,32.0,32.0,31.99,31.99,29100.0,28.4906,28.4906,28.4817,28.4817,29100.0
2014-08-29 15:55:00,32.0,32.02,32.0,32.01,154100.0,28.4906,28.5084,28.4906,28.4995,154100.0
2014-09-02 09:30:00,32.08,32.15,32.05,32.11,159700.0,28.5619,28.6242,28.5352,28.5886,159700.0
2014-09-02 09:35:00,32.11,32.15,32.05,32.1,145000.0,28.5886,28.6242,28.5352,28.5797,145000.0
2014-09-02 09:40:00,32.1,32.1,32.03,32.09,65300.0,28.5797,28.5797,28.5174,28.5708,65300.0
2014-09-02 09:45:00,32.09,32.29,32.04,32.29,128500.0,28.5708,28.7488,28.5263,28.7488,128500.0
2014-09-02 09:50:00,32.29,32.29,32.21,32.25,64100.0,28.7488,28.7488,28.6776,28.7132,64100.0
2014-09-02 09:55:00,32.25,32.3,32.21,32.28,63200.0,28.7132,28.7577,28.6776,28.7399,63200.0
2014-09-02 10:00:00,32.28,32.34,32.26,32.33,112700.0,28.7399,28.7934,28.7221,28.7845,112700.0
2014-09-02 10:05:00,32.32,32.42,32.32,32.41,83100.0,28.7755,28.8646,28.7755,28.8557,83100.0
2014-09-02 10:10:00,32.41,32.5,32.4,32.5,148600.0,28.8557,28.9358,28.8468,28.9358,148600.0
2014-09-02 10:15:00,32.5,32.51,32.37,32.37,90600.0,28.9358,28.9447,28.8201,28.8201,90600.0
2014-09-02 10:20:00,32.37,32.39,32.31,32.34,294100.0,28.8201,28.8379,28.7666,28.7934,294100.0
2014-09-02 10:25:00,32.34,32.38,32.34,32.35,124100.0,28.7934,28.829,28.7934,28.8023,124100.0
2014-09-02 10:30:00,32.35,32.35,32.28,32.32,93000.0,28.8023,28.8023,28.7399,28.7755,93000.0
2014-09-02 10:35:00,32.3,32.34,32.3,32.33,62400.0,28.7577,28.7934,28.7577,28.7845,62400.0
2014-09-02 10:40:00,32.33,32.44,32.32,32.43,63500.0,28.7845,28.8824,28.7755,28.8735,63500.0
2014-09-02 10:45:00,32.44,32.46,32.43,32.45,62500.0,28.8824,28.9002,28.8735,28.8913,62500.0
2014-09-02 10:50:00,32.44,32.45,32.4,32.42,47100.0,28.8824,28.8913,28.8468,28.8646,47100.0
2014-09-02 10:55:00,32.41,32.44,32.41,32.42,42200.0,28.8557,28.8824,28.8557,28.8646,42200.0
2014-09-02 11:00:00,32.43,32.49,32.42,32.49,31400.0,28.8735,28.9269,28.8646,28.9269,31400.0
2014-09-02 11:05:00,32.49,32.58,32.49,32.58,83000.0,28.9269,29.007,28.9269,29.007,83000.0
2014-09-02 11:10:00,32.58,32.6,32.57,32.59,68000.0,29.007,29.0248,28.9981,29.0159,68000.0
2014-09-02 11:15:00,32.59,32.6,32.55,32.56,54300.0,29.0159,29.0248,28.9803,28.9892,54300.0
2014-09-02 11:20:00,32.55,32.6,32.55,32.58,70500.0,28.9803,29.0248,28.9803,29.007,70500.0
2014-09-02 11:25:00,32.58,32.59,32.56,32.59,55200.0,29.007,29.0159,28.9892,29.0159,55200.0
2014-09-02 11:30:00,32.58,32.6,32.56,32.58,64000.0,29.007,29.0248,28.9892,29.007,64000.0
2014-09-02 11:35:00,32.57,32.58,32.55,32.57,35100.0,28.9981,29.007,28.9803,28.9981,35100.0
2014-09-02 11:40:00,32.57,32.57,32.54,32.57,31100.0,28.9981,28.9981,28.9714,28.9981,31100.0
2014-09-02 11:45:00,32.57,32.58,32.53,32.54,52800.0,28.9981,29.007,28.9625,28.9714,52800.0
2014-09-02 11:50:00,32.54,32.55,32.53,32.54,42600.0,28.9714,28.9803,28.9625,28.9714,42600.0
2014-09-02 11:55:00,32.54,32.54,32.51,32.52,41200.0,28.9714,28.9714,28.9447,28.9536,41200.0
2014-09-02 12:00:00,32.52,32.57,32.51,32.57,62800.0,28.9536,28.9981,28.9447,28.9981,62800.0
2014-09-02 12:05:00,32.56,32.58,32.54,32.55,24800.0,28.9892,29.007,28.9714,28.9803,24800.0
2014-09-02 12:10:00,32.54,32.58,32.54,32.57,28800.0,28.9714,29.007,28.9714,28.9981,28800.0
2014-09-02 12:15:00,32.56,32.6,32.56,32.6,44400.0,28.9892,29.0248,28.9892,29.0248,44400.0
2014-09-02 12:20:00,32.6,32.68,32.59,32.68,34300.0,29.0248,29.0961,29.0159,29.0961,34300.0
2014-09-02 12:25:00,32.69,32.73,32.68,32.69,116500.0,29.105,29.1406,29.0961,29.105,116500.0
2014-09-02 12:30:00,32.68,32.69,32.64,32.67,42700.0,29.0961,29.105,29.0605,29.0872,42700.0
2014-09-02 12:35:00,32.67,32.69,32.64,32.67,49700.0,29.0872,29.105,29.0605,29.0872,49700.0
2014-09-02 12:40:00,32.68,32.72,32.65,32.67,84400.0,29.0961,29.1317,29.0694,29.0872,84400.0
2014-09-02 12:45:00,32.66,32.66,32.61,32.62,40000.0,29.0783,29.0783,29.0337,29.0426,40000.0
2014-09-02 12:50:00,32.61,32.62,32.59,32.61,64200.0,29.0337,29.0426,29.0159,29.0337,64200.0
2014-09-02 12:55:00,32.6,32.61,32.59,32.59,77100.0,29.0248,29.0337,29.0159,29.0159,77100.0
2014-09-02 13:00:00,32.59,32.69,32.59,32.66,53800.0,29.0159,29.105,29.0159,29.0783,53800.0
2014-09-02 13:05:00,32.66,32.72,32.66,32.72,31400.0,29.0783,29.1317,29.0783,29.1317,31400.0
2014-09-02 13:10:00,32.72,32.78,32.72,32.77,39400.0,29.1317,29.1851,29.1317,29.1762,39400.0
2014-09-02 13:15:00,32.77,32.77,32.73,32.74,33900.0,29.1762,29.1762,29.1406,29.1495,33900.0
2014-09-02 13:20:00,32.74,32.74,32.7,32.71,25100.0,29.1495,29.1495,29.1139,29.1228,25100.0
2014-09-02 13:25:00,32.71,32.72,32.66,32.68,30400.0,29.1228,29.1317,29.0783,29.0961,30400.0
2014-09-02 13:30:00,32.68,32.69,32.62,32.62,27000.0,29.0961,29.105,29.0426,29.0426,27000.0
2014-09-02 13:35:00,32.62,32.66,32.62,32.66,23200.0,29.0426,29.0783,29.0426,29.0783,23200.0
2014-09-02 13:40:00,32.65,32.67,32.64,32.65,32400.0,29.0694,29.0872,29.0605,29.0694,32400.0
2014-09-02 13:45:00,32.65,32.66,32.64,32.66,7800.0,29.0694,29.0783,29.0605,29.0783,7800.0
2014-09-02 13:50:00,32.66,32.69,32.65,32.69,20200.0,29.0783,29.105,29.0694,29.105,20200.0
2014-09-02 13:55:00,32.69,32.69,32.66,32.66,43000.0,29.105,29.105,29.0783,29.0783,43000.0
2014-09-02 14:00:00,32.67,32.67,32.65,32.65,17800.0,29.0872,29.0872,29.0694,29.0694,17800.0
2014-09-02 14:05:00,32.65,32.67,32.62,32.65,42900.0,29.0694,29.0872,29.0426,29.0694,42900.0
2014-09-02 14:10:00,32.65,32.69,32.63,32.68,24100.0,29.0694,29.105,29.0516,29.0961,24100.0
2014-09-02 14:15:00,32.67,32.68,32.65,32.68,16000.0,29.0872,29.0961,29.0694,29.0961,16000.0
2014-09-02 14:20:00,32.68,32.69,32.66,32.69,22400.0,29.0961,29.105,29.0783,29.105,22400.0
2014-09-02 14:25:00,32.69,32.69,32.67,32.68,17600.0,29.105,29.105,29.0872,29.0961,17600.0
2014-09-02 14:30:00,32.69,32.74,32.68,32.73,117400.0,29.105,29.1495,29.0961,29.1406,117400.0
2014-09-02 14:35:00,32.73,32.75,32.71,32.75,40600.0,29.1406,29.1584,29.1228,29.1584,40600.0
2014-09-02 14:40:00,32.75,32.77,32.74,32.76,14300.0,29.1584,29.1762,29.1495,29.1673,14300.0
2014-09-02 14:45:00,32.77,32.77,32.74,32.74,46700.0,29.1762,29.1762,29.1495,29.1495,46700.0
2014-09-02 14:50:00,32.75,32.77,32.73,32.74,60600.0,29.1584,29.1762,29.1406,29.1495,60600.0
2014-09-02 14:55:00,32.75,32.75,32.74,32.75,12900.0,29.1584,29.1584,29.1495,29.1584,12900.0
2014-09-02 15:00:00,32.75,32.76,32.74,32.76,26300.0,29.1584,29.1673,29.1495,29.1673,26300.0
2014-09-02 15:05:00,32.76,32.79,32.75,32.79,73500.0,29.1673,29.194,29.1584,29.194,73500.0
2014-09-02 15:10:00,32.79,32.83,32.78,32.83,41500.0,29.194,29.2296,29.1851,29.2296,41500.0
2014-09-02 15:15:00,32.83,32.83,32.8,32.81,119700.0,29.2296,29.2296,29.2029,29.2118,119700.0
2014-09-02 15:20:00,32.82,32.87,32.81,32.87,111500.0,29.2207,29.2652,29.2118,29.2652,111500.0
2014-09-02 15:25:00,32.87,32.87,32.84,32.86,83800.0,29.2652,29.2652,29.2385,29.2563,83800.0
2014-09-02 15:30:00,32.86,32.89,32.85,32.89,94700.0,29.2563,29.283,29.2474,29.283,94700.0
2014-09-02 15:35:00,32.89,32.89,32.83,32.84,216300.0,29.283,29.283,29.2296,29.2385,216300.0
2014-09-02 15:40:00,32.84,32.89,32.84,32.89,106000.0,29.2385,29.283,29.2385,29.283,106000.0
2014-09-02 15:45:00,32.89,32.92,32.88,32.91,112800.0,29.283,29.3097,29.2741,29.3008,112800.0
2014-09-02 15:50:00,32.91,32.92,32.91,32.92,96700.0,29.3008,29.3097,29.3008,29.3097,96700.0
2014-09-02 15:55:00,32.91,32.92,32.88,32.9,360900.0,29.3008,29.3097,29.2741,29.2919,360900.0
2014-09-03 09:30:00,32.77,32.77,32.45,32.57,372700.0,29.1762,29.1762,28.8913,28.9981,372700.0
2014-09-03 09:35:00,32.56,32.59,32.43,32.47,171000.0,28.9892,29.0159,28.8735,28.9091,171000.0
2014-09-03 09:40:00,32.46,32.56,32.44,32.49,150100.0,28.9002,28.9892,28.8824,28.9269,150100.0
2014-09-03 09:45:00,32.49,32.52,32.38,32.38,279300.0,28.9269,28.9536,28.829,28.829,279300.0
2014-09-03 09:50:00,32.37,32.46,32.35,32.46,157900.0,28.8201,28.9002,28.8023,28.9002,157900.0
2014-09-03 09:55:00,32.45,32.45,32.29,32.36,222400.0,28.8913,28.8913,28.7488,28.8112,222400.0
2014-09-03 10:00:00,32.36,32.43,32.35,32.38,202700.0,28.8112,28.8735,28.8023,28.829,202700.0
2014-09-03 10:05:00,32.39,32.42,32.37,32.39,76500.0,28.8379,28.8646,28.8201,28.8379,76500.0
2014-09-03 10:10:00,32.4,32.44,32.34,32.37,209600.0,28.8468,28.8824,28.7934,28.8201,209600.0
2014-09-03 10:15:00,32.38,32.38,32.33,32.33,140100.0,28.829,28.829,28.7845,28.7845,140100.0
2014-09-03 10:20:00,32.34,32.34,32.25,32.3,160000.0,28.7934,28.7934,28.7132,28.7577,160000.0
2014-09-03 10:25:00,32.3,32.38,32.3,32.38,74800.0,28.7577,28.829,28.7577,28.829,74800.0
2014-09-03 10:30:00,32.37,32.44,32.34,32.44,101300.0,28.8201,28.8824,28.7934,28.8824,101300.0
2014-09-03 10:35:00,32.44,32.55,32.44,32.51,116500.0,28.8824,28.9803,28.8824,28.9447,116500.0
2014-09-03 10:40:00,32.5,32.52,32.48,32.5,46900.0,28.9358,28.9536,28.918,28.9358,46900.0
2014-09-03 10:45:00,32.5,32.5,32.45,32.48,62900.0,28.9358,28.9358,28.8913,28.918,62900.0
2014-09-03 10:50:00,32.48,32.5,32.4,32.42,42600.0,28.918,28.9358,28.8468,28.8646,42600.0
2014-09-03 10:55:00,32.43,32.43,32.37,32.38,48600.0,28.8735,28.8735,28.8201,28.829,48600.0
2014-09-03 11:00:00,32.39,32.39,32.34,32.35,72200.0,28.8379,28.8379,28.7934,28.8023,72200.0
2014-09-03 11:05:00,32.34,32.4,32.34,32.38,63800.0,28.7934,28.8468,28.7934,28.829,63800.0
2014-09-03 11:10:00,32.38,32.42,32.38,32.41,103300.0,28.829,28.8646,28.829,28.8557,103300.0
2014-09-03 11:15:00,32.41,32.41,32.35,32.39,47200.0,28.8557,28.8557,28.8023,28.8379,47200.0
2014-09-03 11:20:00,32.38,32.47,32.38,32.42,90500.0,28.829,28.9091,28.829,28.8646,90500.0
2014-09-03 11:25:00,32.42,32.43,32.37,32.4,62300.0,28.8646,28.8735,28.8201,28.8468,62300.0
2014-09-03 11:30:00,32.4,32.46,32.37,32.45,50900.0,28.8468,28.9002,28.8201,28.8913,50900.0
2014-09-03 11:35:00,32.45,32.46,32.38,32.38,37700.0,28.8913,28.9002,28.829,28.829,37700.0
2014-09-03 11:40:00,32.38,32.4,32.37,32.38,33100.0,28.829,28.8468,28.8201,28.829,33100.0
2014-09-03 11:45:00,32.38,32.4,32.35,32.36,49300.0,28.829,28.8468,28.8023,28.8112,49300.0
2014-09-03 11:50:00,32.36,32.42,32.35,32.39,42200.0,28.8112,28.8646,28.8023,28.8379,42200.0
2014-09-03 11:55:00,32.39,32.41,32.34,32.34,29900.0,28.8379,28.8557,28.7934,28.7934,29900.0
2014-09-03 12:00:00,32.35,32.35,32.3,32.32,40500.0,28.8023,28.8023,28.7577,28.7755,40500.0
2014-09-03 12:05:00,32.32,32.32,32.27,32.31,63000.0,28.7755,28.7755,28.731,28.7666,63000.0
2014-09-03 12:10:00,32.31,32.37,32.3,32.35,43000.0,28.7666,28.8201,28.7577,28.8023,43000.0
2014-09-03 12:15:00,32.35,32.42,32.35,32.42,42400.0,28.8023,28.8646,28.8023,28.8646,42400.0
2014-09-03 12:20:00,32.42,32.44,32.4,32.44,37600.0,28.8646,28.8824,28.8468,28.8824,37600.0
2014-09-03 12:25:00,32.44,32.48,32.44,32.47,17800.0,28.8824,28.918,28.8824,28.9091,17800.0
2014-09-03 12:30:00,32.48,32.53,32.48,32.52,34000.0,28.918,28.9625,28.918,28.9536,34000.0
2014-09-03 12:35:00,32.52,32.62,32.52,32.62,36400.0,28.9536,29.0426,28.9536,29.0426,36400.0
2014-09-03 12:40:00,32.63,32.68,32.61,32.62,52300.0,29.0516,29.0961,29.0337,29.0426,52300.0
2014-09-03 12:45:00,32.61,32.62,32.55,32.58,51900.0,29.0337,29.0426,28.9803,29.007,51900.0
2014-09-03 12:50:00,32.58,32.64,32.55,32.64,33700.0,29.007,29.0605,28.9803,29.0605,33700.0
2014-09-03 12:55:00,32.64,32.65,32.57,32.61,47100.0,29.0605,29.0694,28.9981,29.0337,47100.0
2014-09-03 13:00:00,32.61,32.61,32.53,32.54,24000.0,29.0337,29.0337,28.9625,28.9714,24000.0
2014-09-03 13:05:00,32.54,32.56,32.53,32.54,20300.0,28.9714,28.9892,28.9625,28.9714,20300.0
2014-09-03 13:10:00,32.55,32.55,32.52,32.54,30800.0,28.9803,28.9803,28.9536,28.9714,30800.0
2014-09-03 13:15:00,32.54,32.55,32.5,32.5,20800.0,28.9714,28.9803,28.9358,28.9358,20800.0
2014-09-03 13:20:00,32.51,32.55,32.5,32.54,31400.0,28.9447,28.9803,28.9358,28.9714,31400.0
2014-09-03 13:25:00,32.55,32.55,32.53,32.55,24500.0,28.9803,28.9803,28.9625,28.9803,24500.0
2014-09-03 13:30:00,32.55,32.6,32.54,32.6,38000.0,28.9803,29.0248,28.9714,29.0248,38000.0
2014-09-03 13:35:00,32.59,32.64,32.56,32.57,27100.0,29.0159,29.0605,28.9892,28.9981,27100.0
2014-09-03 13:40:00,32.57,32.59,32.55,32.57,27300.0,28.9981,29.0159,28.9803,28.9981,27300.0
2014-09-03 13:45:00,32.56,32.57,32.52,32.52,24100.0,28.9892,28.9981,28.9536,28.9536,24100.0
2014-09-03 13:50:00,32.52,32.55,32.5,32.54,23200.0,28.9536,28.9803,28.9358,28.9714,23200.0
2014-09-03 13:55:00,32.54,32.55,32.52,32.55,17400.0,28.9714,28.9803,28.9536,28.9803,17400.0
2014-09-03 14:00:00,32.55,32.55,32.53,32.55,20000.0,28.9803,28.9803,28.9625,28.9803,20000.0
2014-09-03 14:05:00,32.56,32.56,32.52,32.52,15300.0,28.9892,28.9892,28.9536,28.9536,15300.0
2014-09-03 14:10:00,32.53,32.53,32.51,32.51,16100.0,28.9625,28.9625,28.9447,28.9447,16100.0
2014-09-03 14:15:00,32.51,32.53,32.51,32.51,16200.0,28.9447,28.9625,28.9447,28.9447,16200.0
2014-09-03 14:20:00,32.52,32.53,32.5,32.52,19800.0,28.9536,28.9625,28.9358,28.9536,19800.0
2014-09-03 14:25:00,32.52,32.53,32.5,32.51,22200.0,28.9536,28.9625,28.9358,28.9447,22200.0
2014-09-03 14:30:00,32.52,32.56,32.51,32.55,17000.0,28.9536,28.9892,28.9447,28.9803,17000.0
2014-09-03 14:35:00,32.55,32.56,32.53,32.53,22400.0,28.9803,28.9892,28.9625,28.9625,22400.0
2014-09-03 14:40:00,32.54,32.54,32.52,32.54,51100.0,28.9714,28.9714,28.9536,28.9714,51100.0
2014-09-03 14:45:00,32.53,32.56,32.53,32.54,15300.0,28.9625,28.9892,28.9625,28.9714,15300.0
2014-09-03 14:50:00,32.55,32.59,32.54,32.59,38300.0,28.9803,29.0159,28.9714,29.0159,38300.0
2014-09-03 14:55:00,32.59,32.59,32.56,32.57,35200.0,29.0159,29.0159,28.9892,28.9981,35200.0
2014-09-03 15:00:00,32.57,32.57,32.52,32.52,34100.0,28.9981,28.9981,28.9536,28.9536,34100.0
2014-09-03 15:05:00,32.52,32.58,32.52,32.57,19800.0,28.9536,29.007,28.9536,28.9981,19800.0
2014-09-03 15:10:00,32.58,32.6,32.57,32.58,37800.0,29.007,29.0248,28.9981,29.007,37800.0
2014-09-03 15:15:00,32.57,32.6,32.57,32.59,56000.0,28.9981,29.0248,28.9981,29.0159,56000.0
2014-09-03 15:20:00,32.59,32.61,32.57,32.59,105400.0,29.0159,29.0337,28.9981,29.0159,105400.0
2014-09-03 15:25:00,32.59,32.6,32.58,32.59,18200.0,29.0159,29.0248,29.007,29.0159,18200.0
2014-09-03 15:30:00,32.59,32.59,32.56,32.57,45600.0,29.0159,29.0159,28.9892,28.9981,45600.0
2014-09-03 15:35:00,32.57,32.57,32.55,32.56,37300.0,28.9981,28.9981,28.9803,28.9892,37300.0
2014-09-03 15:40:00,32.55,32.56,32.51,32.51,57400.0,28.9803,28.9892,28.9447,28.9447,57400.0
2014-09-03 15:45:00,32.51,32.56,32.5,32.55,92000.0,28.9447,28.9892,28.9358,28.9803,92000.0
2014-09-03 15:50:00,32.55,32.58,32.55,32.58,74800.0,28.9803,29.007,28.9803,29.007,74800.0
2014-09-03 15:55:00,32.58,32.59,32.56,32.56,166800.0,29.007,29.0159,28.9892,28.9892,166800.0
2014-09-04 09:30:00,32.74,32.89,32.71,32.88,130700.0,29.1495,29.283,29.1228,29.2741,130700.0
2014-09-04 09:35:00,32.89,33.0,32.85,32.91,160300.0,29.283,29.381,29.2474,29.3008,160300.0
2014-09-04 09:40:00,32.91,32.99,32.86,32.96,81900.0,29.3008,29.3721,29.2563,29.3454,81900.0
2014-09-04 09:45:00,32.95,33.0,32.92,32.98,111200.0,29.3365,29.381,29.3097,29.3632,111200.0
2014-09-04 09:50:00,32.98,33.03,32.97,33.02,315100.0,29.3632,29.4077,29.3543,29.3988,315100.0
2014-09-04 09:55:00,33.02,33.06,32.98,33.04,144300.0,29.3988,29.4344,29.3632,29.4166,144300.0
2014-09-04 10:00:00,33.04,33.06,32.98,32.98,69000.0,29.4166,29.4344,29.3632,29.3632,69000.0
2014-09-04 10:05:00,32.98,33.04,32.97,33.02,54600.0,29.3632,29.4166,29.3543,29.3988,54600.0
2014-09-04 10:10:00,33.01,33.06,33.01,33.04,51600.0,29.3899,29.4344,29.3899,29.4166,51600.0
2014-09-04 10:15:00,33.05,33.06,33.02,33.05,50700.0,29.4255,29.4344,29.3988,29.4255,50700.0
2014-09-04 10:20:00,33.05,33.08,33.04,33.05,48400.0,29.4255,29.4522,29.4166,29.4255,48400.0
2014-09-04 10:25:00,33.06,33.06,32.99,33.01,57800.0,29.4344,29.4344,29.3721,29.3899,57800.0
2014-09-04 10:30:00,33.0,33.07,33.0,33.04,60500.0,29.381,29.4433,29.381,29.4166,60500.0
2014-09-04 10:35:00,33.03,33.04,33.0,33.01,39800.0,29.4077,29.4166,29.381,29.3899,39800.0
2014-09-04 10:40:00,33.01,33.09,33.01,33.09,42600.0,29.3899,29.4611,29.3899,29.4611,42600.0
2014-09-04 10:45:00,33.09,33.14,33.08,33.12,80300.0,29.4611,29.5056,29.4522,29.4878,80300.0
2014-09-04 10:50:00,33.11,33.12,33.08,33.11,44800.0,29.4789,29.4878,29.4522,29.4789,44800.0
2014-09-04 10:55:00,33.11,33.11,32.97,32.99,58800.0,29.4789,29.4789,29.3543,29.3721,58800.0
2014-09-04 11:00:00,32.98,33.05,32.98,32.98,45900.0,29.3632,29.4255,29.3632,29.3632,45900.0
2014-09-04 11:05:00,32.98,33.0,32.96,32.99,26300.0,29.3632,29.381,29.3454,29.3721,26300.0
2014-09-04 11:10:00,32.98,33.01,32.96,32.96,41600.0,29.3632,29.3899,29.3454,29.3454,41600.0
2014-09-04 11:15:00,32.97,32.99,32.96,32.97,26900.0,29.3543,29.3721,29.3454,29.3543,26900.0
2014-09-04 11:20:00,32.97,32.97,32.88,32.89,64000.0,29.3543,29.3543,29.2741,29.283,64000.0
2014-09-04 11:25:00,32.89,32.89,32.81,32.82,46800.0,29.283,29.283,29.2118,29.2207,46800.0
2014-09-04 11:30:00,32.81,32.81,32.77,32.78,137900.0,29.2118,29.2118,29.1762,29.1851,137900.0
2014-09-04 11:35:00,32.78,32.8,32.77,32.78,35700.0,29.1851,29.2029,29.1762,29.1851,35700.0
2014-09-04 11:40:00,32.79,32.88,32.78,32.85,120700.0,29.194,29.2741,29.1851,29.2474,120700.0
2014-09-04 11:45:00,32.86,32.86,32.83,32.84,51900.0,29.2563,29.2563,29.2296,29.2385,51900.0
2014-09-04 11:50:00,32.83,32.88,32.83,32.86,35200.0,29.2296,29.2741,29.2296,29.2563,35200.0
2014-09-04 11:55:00,32.85,32.86,32.81,32.81,37600.0,29.2474,29.2563,29.2118,29.2118,37600.0
2014-09-04 12:00:00,32.82,32.86,32.81,32.86,24700.0,29.2207,29.2563,29.2118,29.2563,24700.0
2014-09-04 12:05:00,32.86,32.89,32.86,32.89,18700.0,29.2563,29.283,29.2563,29.283,18700.0
2014-09-04 12:10:00,32.89,32.91,32.87,32.88,38400.0,29.283,29.3008,29.2652,29.2741,38400.0
2014-09-04 12:15:00,32.89,32.93,32.89,32.91,23700.0,29.283,29.3187,29.283,29.3008,23700.0
2014-09-04 12:20:00,32.91,32.93,32.89,32.91,31300.0,29.3008,29.3187,29.283,29.3008,31300.0
2014-09-04 12:25:00,32.91,32.92,32.87,32.89,31200.0,29.3008,29.3097,29.2652,29.283,31200.0
2014-09-04 12:30:00,32.89,32.91,32.86,32.89,33900.0,29.283,29.3008,29.2563,29.283,33900.0
2014-09-04 12:35:00,32.89,32.93,32.89,32.93,20000.0,29.283,29.3187,29.283,29.3187,20000.0
2014-09-04 12:40:00,32.93,32.94,32.91,32.92,13800.0,29.3187,29.3276,29.3008,29.3097,13800.0
2014-09-04 12:45:00,32.92,32.95,32.92,32.93,22200.0,29.3097,29.3365,29.3097,29.3187,22200.0
2014-09-04 12:50:00,32.92,32.95,32.92,32.93,14200.0,29.3097,29.3365,29.3097,29.3187,14200.0
2014-09-04 12:55:00,32.93,32.93,32.9,32.91,16500.0,29.3187,29.3187,29.2919,29.3008,16500.0
2014-09-04 13:00:00,32.91,32.94,32.89,32.94,23400.0,29.3008,29.3276,29.283,29.3276,23400.0
2014-09-04 13:05:00,32.93,32.94,32.91,32.93,23000.0,29.3187,29.3276,29.3008,29.3187,23000.0
2014-09-04 13:10:00,32.94,32.94,32.91,32.91,11100.0,29.3276,29.3276,29.3008,29.3008,11100.0
2014-09-04 13:15:00,32.92,32.92,32.9,32.91,15200.0,29.3097,29.3097,29.2919,29.3008,15200.0
2014-09-04 13:20:00,32.91,32.92,32.9,32.9,14300.0,29.3008,29.3097,29.2919,29.2919,14300.0
2014-09-04 13:25:00,32.9,32.91,32.89,32.9,16300.0,29.2919,29.3008,29.283,29.2919,16300.0
2014-09-04 13:30:00,32.9,32.91,32.87,32.88,29000.0,29.2919,29.3008,29.2652,29.2741,29000.0
2014-09-04 13:35:00,32.87,32.87,32.84,32.85,23800.0,29.2652,29.2652,29.2385,29.2474,23800.0
2014-09-04 13:40:00,32.85,32.88,32.84,32.86,35900.0,29.2474,29.2741,29.2385,29.2563,35900.0
2014-09-04 13:45:00,32.86,32.87,32.84,32.84,9700.0,29.2563,29.2652,29.2385,29.2385,9700.0
2014-09-04 13:50:00,32.85,32.85,32.82,32.83,27800.0,29.2474,29.2474,29.2207,29.2296,27800.0
2014-09-04 13:55:00,32.83,32.84,32.82,32.84,22500.0,29.2296,29.2385,29.2207,29.2385,22500.0
2014-09-04 14:00:00,32.84,32.84,32.8,32.84,47000.0,29.2385,29.2385,29.2029,29.2385,47000.0
2014-09-04 14:05:00,32.84,32.84,32.8,32.81,12300.0,29.2385,29.2385,29.2029,29.2118,12300.0
2014-09-04 14:10:00,32.8,32.81,32.8,32.81,13700.0,29.2029,29.2118,29.2029,29.2118,13700.0
2014-09-04 14:15:00,32.8,32.81,32.78,32.79,41400.0,29.2029,29.2118,29.1851,29.194,41400.0
2014-09-04 14:20:00,32.79,32.79,32.78,32.79,17600.0,29.194,29.194,29.1851,29.194,17600.0
2014-09-04 14:25:00,32.79,32.79,32.76,32.79,51200.0,29.194,29.194,29.1673,29.194,51200.0
2014-09-04 14:30:00,32.79,32.82,32.77,32.79,38700.0,29.194,29.2207,29.1762,29.194,38700.0
2014-09-04 14:35:00,32.8,32.84,32.76,32.77,69200.0,29.2029,29.2385,29.1673,29.1762,69200.0
2014-09-04 14:40:00,32.77,32.79,32.76,32.77,32500.0,29.1762,29.194,29.1673,29.1762,32500.0
2014-09-04 14:45:00,32.77,32.78,32.74,32.74,34800.0,29.1762,29.1851,29.1495,29.1495,34800.0
2014-09-04 14:50:00,32.74,32.76,32.71,32.71,47500.0,29.1495,29.1673,29.1228,29.1228,47500.0
2014-09-04 14:55:00,32.71,32.73,32.67,32.68,66000.0,29.1228,29.1406,29.0872,29.0961,66000.0
2014-09-04 15:00:00,32.68,32.71,32.65,32.66,49000.0,29.0961,29.1228,29.0694,29.0783,49000.0
2014-09-04 15:05:00,32.66,32.68,32.6,32.6,52300.0,29.0783,29.0961,29.0248,29.0248,52300.0
2014-09-04 15:10:00,32.61,32.61,32.52,32.53,100100.0,29.0337,29.0337,28.9536,28.9625,100100.0
2014-09-04 15:15:00,32.52,32.57,32.51,32.52,82000.0,28.9536,28.9981,28.9447,28.9536,82000.0
2014-09-04 15:20:00,32.52,32.58,32.52,32.55,57000.0,28.9536,29.007,28.9536,28.9803,57000.0
2014-09-04 15:25:00,32.55,32.59,32.55,32.57,40400.0,28.9803,29.0159,28.9803,28.9981,40400.0
2014-09-04 15:30:00,32.58,32.58,32.53,32.55,88100.0,29.007,29.007,28.9625,28.9803,88100.0
2014-09-04 15:35:00,32.55,32.57,32.54,32.55,40300.0,28.9803,28.9981,28.9714,28.9803,40300.0
2014-09-04 15:40:00,32.56,32.6,32.55,32.57,87400.0,28.9892,29.0248,28.9803,28.9981,87400.0
2014-09-04 15:45:00,32.57,32.62,32.55,32.62,120100.0,28.9981,29.0426,28.9803,29.0426,120100.0
2014-09-04 15:50:00,32.62,32.63,32.6,32.61,137200.0,29.0426,29.0516,29.0248,29.0337,137200.0
2014-09-04 15:55:00,32.61,32.63,32.61,32.63,150800.0,29.0337,29.0516,29.0337,29.0516,150800.0
2014-09-05 09:30:00,32.64,32.64,32.43,32.49,171600.0,29.0605,29.0605,28.8735,28.9269,171600.0
2014-09-05 09:35:00,32.48,32.48,32.32,32.44,108300.0,28.918,28.918,28.7755,28.8824,108300.0
2014-09-05 09:40:00,32.44,32.56,32.41,32.55,58800.0,28.8824,28.9892,28.8557,28.9803,58800.0
2014-09-05 09:45:00,32.56,32.83,32.56,32.81,90600.0,28.9892,29.2296,28.9892,29.2118,90600.0
2014-09-05 09:50:00,32.8,32.83,32.76,32.83,74700.0,29.2029,29.2296,29.1673,29.2296,74700.0
2014-09-05 09:55:00,32.83,32.93,32.83,32.86,60400.0,29.2296,29.3187,29.2296,29.2563,60400.0
2014-09-05 10:00:00,32.87,32.89,32.84,32.87,75800.0,29.2652,29.283,29.2385,29.2652,75800.0
2014-09-05 10:05:00,32.86,32.86,32.8,32.83,65200.0,29.2563,29.2563,29.2029,29.2296,65200.0
2014-09-05 10:10:00,32.83,32.84,32.75,32.76,35000.0,29.2296,29.2385,29.1584,29.1673,35000.0
2014-09-05 10:15:00,32.76,32.77,32.72,32.72,63300.0,29.1673,29.1762,29.1317,29.1317,63300.0
2014-09-05 10:20:00,32.73,32.75,32.66,32.66,40800.0,29.1406,29.1584,29.0783,29.0783,40800.0
2014-09-05 10:25:00,32.66,32.67,32.56,32.6,56000.0,29.0783,29.0872,28.9892,29.0248,56000.0
2014-09-05 10:30:00,32.6,32.6,32.54,32.58,44100.0,29.0248,29.0248,28.9714,29.007,44100.0
2014-09-05 10:35:00,32.58,32.61,32.5,32.5,42600.0,29.007,29.0337,28.9358,28.9358,42600.0
2014-09-05 10:40:00,32.5,32.55,32.49,32.54,118500.0,28.9358,28.9803,28.9269,28.9714,118500.0
2014-09-05 10:45:00,32.54,32.65,32.54,32.59,43400.0,28.9714,29.0694,28.9714,29.0159,43400.0
2014-09-05 10:50:00,32.59,32.67,32.58,32.66,36000.0,29.0159,29.0872,29.007,29.0783,36000.0
2014-09-05 10:55:00,32.65,32.68,32.64,32.66,41100.0,29.0694,29.0961,29.0605,29.0783,41100.0
2014-09-05 11:00:00,32.66,32.74,32.65,32.73,33800.0,29.0783,29.1495,29.0694,29.1406,33800.0
2014-09-05 11:05:00,32.73,32.75,32.69,32.75,38200.0,29.1406,29.1584,29.105,29.1584,38200.0
2014-09-05 11:10:00,32.75,32.76,32.71,32.71,26800.0,29.1584,29.1673,29.1228,29.1228,26800.0
2014-09-05 11:15:00,32.71,32.73,32.69,32.7,26200.0,29.1228,29.1406,29.105,29.1139,26200.0
2014-09-05 11:20:00,32.72,32.73,32.71,32.73,21600.0,29.1317,29.1406,29.1228,29.1406,21600.0
2014-09-05 11:25:00,32.72,32.73,32.67,32.69,37100.0,29.1317,29.1406,29.0872,29.105,37100.0
2014-09-05 11:30:00,32.69,32.73,32.68,32.7,27000.0,29.105,29.1406,29.0961,29.1139,27000.0
2014-09-05 11:35:00,32.7,32.72,32.7,32.7,39200.0,29.1139,29.1317,29.1139,29.1139,39200.0
2014-09-05 11:40:00,32.7,32.74,32.69,32.74,39500.0,29.1139,29.1495,29.105,29.1495,39500.0
2014-09-05 11:45:00,32.73,32.78,32.73,32.77,14600.0,29.1406,29.1851,29.1406,29.1762,14600.0
2014-09-05 11:50:00,32.79,32.82,32.78,32.82,25400.0,29.194,29.2207,29.1851,29.2207,25400.0
2014-09-05 11:55:00,32.82,32.84,32.8,32.81,31100.0,29.2207,29.2385,29.2029,29.2118,31100.0
2014-09-05 12:00:00,32.81,32.82,32.79,32.8,20100.0,29.2118,29.2207,29.194,29.2029,20100.0
2014-09-05 12:05:00,32.8,32.81,32.77,32.77,12400.0,29.2029,29.2118,29.1762,29.1762,12400.0
2014-09-05 12:10:00,32.77,32.79,32.76,32.79,25900.0,29.1762,29.194,29.1673,29.194,25900.0
2014-09-05 12:15:00,32.79,32.8,32.76,32.78,19100.0,29.194,29.2029,29.1673,29.1851,19100.0
2014-09-05 12:20:00,32.78,32.79,32.77,32.79,17500.0,29.1851,29.194,29.1762,29.194,17500.0
2014-09-05 12:25:00,32.79,32.84,32.79,32.84,19700.0,29.194,29.2385,29.194,29.2385,19700.0
2014-09-05 12:30:00,32.84,32.88,32.83,32.85,53100.0,29.2385,29.2741,29.2296,29.2474,53100.0
2014-09-05 12:35:00,32.85,32.86,32.82,32.85,41400.0,29.2474,29.2563,29.2207,29.2474,41400.0
2014-09-05 12:40:00,32.85,32.87,32.85,32.86,13600.0,29.2474,29.2652,29.2474,29.2563,13600.0
2014-09-05 12:45:00,32.85,32.86,32.84,32.86,18200.0,29.2474,29.2563,29.2385,29.2563,18200.0
2014-09-05 12:50:00,32.86,32.86,32.82,32.85,26600.0,29.2563,29.2563,29.2207,29.2474,26600.0
2014-09-05 12:55:00,32.86,32.86,32.82,32.82,23900.0,29.2563,29.2563,29.2207,29.2207,23900.0
2014-09-05 13:00:00,32.83,32.86,32.82,32.85,22900.0,29.2296,29.2563,29.2207,29.2474,22900.0
2014-09-05 13:05:00,32.86,32.88,32.85,32.86,21000.0,29.2563,29.2741,29.2474,29.2563,21000.0
2014-09-05 13:10:00,32.87,32.88,32.84,32.85,15400.0,29.2652,29.2741,29.2385,29.2474,15400.0
2014-09-05 13:15:00,32.85,32.87,32.83,32.86,21900.0,29.2474,29.2652,29.2296,29.2563,21900.0
2014-09-05 13:20:00,32.86,32.87,32.82,32.82,21500.0,29.2563,29.2652,29.2207,29.2207,21500.0
2014-09-05 13:25:00,32.82,32.84,32.81,32.81,20100.0,29.2207,29.2385,29.2118,29.2118,20100.0
2014-09-05 13:30:00,32.82,32.86,32.82,32.86,11200.0,29.2207,29.2563,29.2207,29.2563,11200.0
2014-09-05 13:35:00,32.86,32.89,32.86,32.88,35900.0,29.2563,29.283,29.2563,29.2741,35900.0
2014-09-05 13:40:00,32.88,32.89,32.82,32.83,18400.0,29.2741,29.283,29.2207,29.2296,18400.0
2014-09-05 13:45:00,32.83,32.83,32.82,32.83,12100.0,29.2296,29.2296,29.2207,29.2296,12100.0
2014-09-05 13:50:00,32.83,32.86,32.82,32.84,17400.0,29.2296,29.2563,29.2207,29.2385,17400.0
2014-09-05 13:55:00,32.84,32.85,32.82,32.85,17400.0,29.2385,29.2474,29.2207,29.2474,17400.0
2014-09-05 14:00:00,32.85,32.88,32.84,32.88,22100.0,29.2474,29.2741,29.2385,29.2741,22100.0
2014-09-05 14:05:00,32.88,32.88,32.83,32.83,26400.0,29.2741,29.2741,29.2296,29.2296,26400.0
2014-09-05 14:10:00,32.84,32.85,32.82,32.84,15800.0,29.2385,29.2474,29.2207,29.2385,15800.0
2014-09-05 14:15:00,32.85,32.86,32.84,32.86,28000.0,29.2474,29.2563,29.2385,29.2563,28000.0
2014-09-05 14:20:00,32.87,32.87,32.85,32.87,17300.0,29.2652,29.2652,29.2474,29.2652,17300.0
2014-09-05 14:25:00,32.87,32.87,32.84,32.85,20400.0,29.2652,29.2652,29.2385,29.2474,20400.0
2014-09-05 14:30:00,32.85,32.85,32.78,32.79,49700.0,29.2474,29.2474,29.1851,29.194,49700.0
2014-09-05 14:35:00,32.8,32.83,32.8,32.83,19700.0,29.2029,29.2296,29.2029,29.2296,19700.0
2014-09-05 14:40:00,32.82,32.83,32.78,32.79,23200.0,29.2207,29.2296,29.1851,29.194,23200.0
2014-09-05 14:45:00,32.8,32.81,32.79,32.8,17400.0,29.2029,29.2118,29.194,29.2029,17400.0
2014-09-05 14:50:00,32.79,32.8,32.79,32.79,13700.0,29.194,29.2029,29.194,29.194,13700.0
2014-09-05 14:55:00,32.79,32.81,32.79,32.81,29100.0,29.194,29.2118,29.194,29.2118,29100.0
2014-09-05 15:00:00,32.82,32.83,32.79,32.79,37700.0,29.2207,29.2296,29.194,29.194,37700.0
2014-09-05 15:05:00,32.79,32.82,32.79,32.82,21400.0,29.194,29.2207,29.194,29.2207,21400.0
2014-09-05 15:10:00,32.82,32.84,32.82,32.84,21800.0,29.2207,29.2385,29.2207,29.2385,21800.0
2014-09-05 15:15:00,32.84,32.85,32.83,32.84,18000.0,29.2385,29.2474,29.2296,29.2385,18000.0
2014-09-05 15:20:00,32.84,32.85,32.82,32.84,83200.0,29.2385,29.2474,29.2207,29.2385,83200.0
2014-09-05 15:25:00,32.85,32.86,32.82,32.82,34900.0,29.2474,29.2563,29.2207,29.2207,34900.0
2014-09-05 15:30:00,32.82,32.85,32.82,32.83,71300.0,29.2207,29.2474,29.2207,29.2296,71300.0
2014-09-05 15:35:00,32.83,32.84,32.83,32.84,35700.0,29.2296,29.2385,29.2296,29.2385,35700.0
2014-09-05 15:40:00,32.84,32.84,32.83,32.83,68800.0,29.2385,29.2385,29.2296,29.2296,68800.0
2014-09-05 15:45:00,32.84,32.84,32.82,32.83,63900.0,29.2385,29.2385,29.2207,29.2296,63900.0
2014-09-05 15:50:00,32.83,32.86,32.81,32.81,154500.0,29.2296,29.2563,29.2118,29.2118,154500.0
2014-09-05 15:55:00,32.82,32.83,32.81,32.82,210800.0,29.2207,29.2296,29.2118,29.2207,210800.0
2014-09-08 09:30:00,33.0,33.04,32.81,32.98,223000.0,29.381,29.4166,29.2118,29.3632,223000.0
2014-09-08 09:35:00,32.98,33.1,32.97,33.0,118600.0,29.3632,29.47,29.3543,29.381,118600.0
2014-09-08 09:40:00,33.0,33.0,32.9,32.9,84500.0,29.381,29.381,29.2919,29.2919,84500.0
2014-09-08 09:45:00,32.9,32.91,32.84,32.84,123400.0,29.2919,29.3008,29.2385,29.2385,123400.0
2014-09-08 09:50:00,32.85,32.87,32.77,32.87,150700.0,29.2474,29.2652,29.1762,29.2652,150700.0
2014-09-08 09:55:00,32.87,32.92,32.85,32.92,107700.0,29.2652,29.3097,29.2474,29.3097,107700.0
2014-09-08 10:00:00,32.93,32.99,32.92,32.93,104200.0,29.3187,29.3721,29.3097,29.3187,104200.0
2014-09-08 10:05:00,32.93,33.01,32.88,32.88,121600.0,29.3187,29.3899,29.2741,29.2741,121600.0
2014-09-08 10:10:00,32.89,33.01,32.88,32.95,89600.0,29.283,29.3899,29.2741,29.3365,89600.0
2014-09-08 10:15:00,32.95,32.97,32.93,32.94,91200.0,29.3365,29.3543,29.3187,29.3276,91200.0
2014-09-08 10:20:00,32.95,32.97,32.91,32.93,121400.0,29.3365,29.3543,29.3008,29.3187,121400.0
2014-09-08 10:25:00,32.93,32.96,32.91,32.96,144500.0,29.3187,29.3454,29.3008,29.3454,144500.0
2014-09-08 10:30:00,32.96,32.96,32.92,32.93,146100.0,29.3454,29.3454,29.3097,29.3187,146100.0
2014-09-08 10:35:00,32.93,32.93,32.91,32.92,112300.0,29.3187,29.3187,29.3008,29.3097,112300.0
2014-09-08 10:40:00,32.92,32.95,32.9,32.92,98900.0,29.3097,29.3365,29.2919,29.3097,98900.0
2014-09-08 10:45:00,32.93,32.93,32.89,32.89,39100.0,29.3187,29.3187,29.283,29.283,39100.0
2014-09-08 10:50:00,32.88,32.9,32.83,32.84,65300.0,29.2741,29.2919,29.2296,29.2385,65300.0
2014-09-08 10:55:00,32.83,32.88,32.82,32.88,60700.0,29.2296,29.2741,29.2207,29.2741,60700.0
2014-09-08 11:00:00,32.88,32.9,32.86,32.9,54500.0,29.2741,29.2919,29.2563,29.2919,54500.0
2014-09-08 11:05:00,32.9,32.91,32.86,32.91,88600.0,29.2919,29.3008,29.2563,29.3008,88600.0
2014-09-08 11:10:00,32.9,32.9,32.88,32.88,34300.0,29.2919,29.2919,29.2741,29.2741,34300.0
2014-09-08 11:15:00,32.88,32.93,32.87,32.93,76700.0,29.2741,29.3187,29.2652,29.3187,76700.0
2014-09-08 11:20:00,32.93,32.93,32.88,32.88,56700.0,29.3187,29.3187,29.2741,29.2741,56700.0
2014-09-08 11:25:00,32.89,32.89,32.87,32.88,89100.0,29.283,29.283,29.2652,29.2741,89100.0
2014-09-08 11:30:00,32.88,32.89,32.87,32.88,70600.0,29.2741,29.283,29.2652,29.2741,70600.0
2014-09-08 11:35:00,32.88,32.89,32.87,32.88,71400.0,29.2741,29.283,29.2652,29.2741,71400.0
2014-09-08 11:40:00,32.88,32.92,32.88,32.88,67000.0,29.2741,29.3097,29.2741,29.2741,67000.0
2014-09-08 11:45:00,32.88,32.88,32.85,32.86,102300.0,29.2741,29.2741,29.2474,29.2563,102300.0
2014-09-08 11:50:00,32.86,32.88,32.85,32.88,60500.0,29.2563,29.2741,29.2474,29.2741,60500.0
2014-09-08 11:55:00,32.88,32.9,32.88,32.89,24200.0,29.2741,29.2919,29.2741,29.283,24200.0
2014-09-08 12:00:00,32.89,32.9,32.88,32.88,52700.0,29.283,29.2919,29.2741,29.2741,52700.0
2014-09-08 12:05:00,32.89,32.91,32.88,32.91,36800.0,29.283,29.3008,29.2741,29.3008,36800.0
2014-09-08 12:10:00,32.91,32.94,32.91,32.93,84900.0,29.3008,29.3276,29.3008,29.3187,84900.0
2014-09-08 12:15:00,32.93,32.94,32.91,32.93,66500.0,29.3187,29.3276,29.3008,29.3187,66500.0
2014-09-08 12:20:00,32.94,33.0,32.94,33.0,79500.0,29.3276,29.381,29.3276,29.381,79500.0
2014-09-08 12:25:00,33.0,33.06,33.0,33.05,91700.0,29.381,29.4344,29.381,29.4255,91700.0
2014-09-08 12:30:00,33.05,33.08,33.05,33.08,54800.0,29.4255,29.4522,29.4255,29.4522,54800.0
2014-09-08 12:35:00,33.08,33.09,33.05,33.05,42800.0,29.4522,29.4611,29.4255,29.4255,42800.0
2014-09-08 12:40:00,33.05,33.06,33.04,33.05,40500.0,29.4255,29.4344,29.4166,29.4255,40500.0
2014-09-08 12:45:00,33.05,33.06,33.02,33.05,53900.0,29.4255,29.4344,29.3988,29.4255,53900.0
2014-09-08 12:50:00,33.05,33.05,33.03,33.03,33200.0,29.4255,29.4255,29.4077,29.4077,33200.0
2014-09-08 12:55:00,33.03,33.04,33.02,33.03,52600.0,29.4077,29.4166,29.3988,29.4077,52600.0
2014-09-08 13:00:00,33.03,33.06,33.03,33.05,36700.0,29.4077,29.4344,29.4077,29.4255,36700.0
2014-09-08 13:05:00,33.06,33.06,33.01,33.02,41400.0,29.4344,29.4344,29.3899,29.3988,41400.0
2014-09-08 13:10:00,33.02,33.02,32.99,32.99,23600.0,29.3988,29.3988,29.3721,29.3721,23600.0
2014-09-08 13:15:00,32.99,32.99,32.9,32.9,39600.0,29.3721,29.3721,29.2919,29.2919,39600.0
2014-09-08 13:20:00,32.89,32.9,32.84,32.9,51400.0,29.283,29.2919,29.2385,29.2919,51400.0
2014-09-08 13:25:00,32.91,32.91,32.86,32.86,42500.0,29.3008,29.3008,29.2563,29.2563,42500.0
2014-09-08 13:30:00,32.87,32.89,32.86,32.87,38600.0,29.2652,29.283,29.2563,29.2652,38600.0
2014-09-08 13:35:00,32.87,32.93,32.87,32.93,37800.0,29.2652,29.3187,29.2652,29.3187,37800.0
2014-09-08 13:40:00,32.93,32.93,32.89,32.9,41000.0,29.3187,29.3187,29.283,29.2919,41000.0
2014-09-08 13:45:00,32.9,32.91,32.87,32.89,35600.0,29.2919,29.3008,29.2652,29.283,35600.0
2014-09-08 13:50:00,32.89,32.9,32.88,32.88,46300.0,29.283,29.2919,29.2741,29.2741,46300.0
2014-09-08 13:55:00,32.88,32.91,32.88,32.89,31900.0,29.2741,29.3008,29.2741,29.283,31900.0
2014-09-08 14:00:00,32.89,32.93,32.88,32.9,29500.0,29.283,29.3187,29.2741,29.2919,29500.0
2014-09-08 14:05:00,32.9,32.91,32.89,32.9,35800.0,29.2919,29.3008,29.283,29.2919,35800.0
2014-09-08 14:10:00,32.89,32.91,32.88,32.91,29000.0,29.283,29.3008,29.2741,29.3008,29000.0
2014-09-08 14:15:00,32.9,32.98,32.9,32.97,44100.0,29.2919,29.3632,29.2919,29.3543,44100.0
2014-09-08 14:20:00,32.97,32.98,32.91,32.92,23200.0,29.3543,29.3632,29.3008,29.3097,23200.0
2014-09-08 14:25:00,32.91,32.93,32.9,32.93,21700.0,29.3008,29.3187,29.2919,29.3187,21700.0
2014-09-08 14:30:00,32.93,32.95,32.91,32.91,25000.0,29.3187,29.3365,29.3008,29.3008,25000.0
2014-09-08 14:35:00,32.9,32.91,32.88,32.88,30100.0,29.2919,29.3008,29.2741,29.2741,30100.0
2014-09-08 14:40:00,32.88,32.92,32.88,32.89,38100.0,29.2741,29.3097,29.2741,29.283,38100.0
2014-09-08 14:45:00,32.89,32.93,32.89,32.91,23300.0,29.283,29.3187,29.283,29.3008,23300.0
2014-09-08 14:50:00,32.91,32.92,32.9,32.9,23900.0,29.3008,29.3097,29.2919,29.2919,23900.0
2014-09-08 14:55:00,32.9,32.91,32.87,32.87,36100.0,29.2919,29.3008,29.2652,29.2652,36100.0
2014-09-08 15:00:00,32.87,32.88,32.85,32.85,43200.0,29.2652,29.2741,29.2474,29.2474,43200.0
2014-09-08 15:05:00,32.86,32.9,32.85,32.87,67500.0,29.2563,29.2919,29.2474,29.2652,67500.0
2014-09-08 15:10:00,32.87,32.91,32.87,32.88,45200.0,29.2652,29.3008,29.2652,29.2741,45200.0
2014-09-08 15:15:00,32.87,32.92,32.86,32.89,52000.0,29.2652,29.3097,29.2563,29.283,52000.0
2014-09-08 15:20:00,32.9,32.9,32.87,32.89,47800.0,29.2919,29.2919,29.2652,29.283,47800.0
2014-09-08 15:25:00,32.88,32.9,32.85,32.89,66000.0,29.2741,29.2919,29.2474,29.283,66000.0
2014-09-08 15:30:00,32.9,32.9,32.88,32.89,43400.0,29.2919,29.2919,29.2741,29.283,43400.0
2014-09-08 15:35:00,32.89,32.95,32.89,32.92,68900.0,29.283,29.3365,29.283,29.3097,68900.0
2014-09-08 15:40:00,32.93,32.93,32.89,32.9,76600.0,29.3187,29.3187,29.283,29.2919,76600.0
2014-09-08 15:45:00,32.9,32.91,32.88,32.88,78700.0,29.2919,29.3008,29.2741,29.2741,78700.0
2014-09-08 15:50:00,32.89,32.89,32.87,32.88,111400.0,29.283,29.283,29.2652,29.2741,111400.0
2014-09-08 15:55:00,32.87,32.88,32.86,32.86,170500.0,29.2652,29.2741,29.2563,29.2563,170500.0
2014-09-09 09:30:00,32.73,32.76,32.52,32.74,263200.0,29.1406,29.1673,28.9536,29.1495,263200.0
2014-09-09 09:35:00,32.74,32.85,32.7,32.84,387900.0,29.1495,29.2474,29.1139,29.2385,387900.0
2014-09-09 09:40:00,32.85,33.04,32.84,33.03,103800.0,29.2474,29.4166,29.2385,29.4077,103800.0
2014-09-09 09:45:00,33.03,33.16,32.95,33.14,172700.0,29.4077,29.5234,29.3365,29.5056,172700.0
2014-09-09 09:50:00,33.15,33.15,32.88,32.94,131000.0,29.5145,29.5145,29.2741,29.3276,131000.0
2014-09-09 09:55:00,32.94,33.02,32.94,33.01,105100.0,29.3276,29.3988,29.3276,29.3899,105100.0
2014-09-09 10:00:00,33.0,33.15,32.98,33.15,95700.0,29.381,29.5145,29.3632,29.5145,95700.0
2014-09-09 10:05:00,33.14,33.25,33.14,33.25,193100.0,29.5056,29.6036,29.5056,29.6036,193100.0
2014-09-09 10:10:00,33.25,33.26,33.12,33.15,97100.0,29.6036,29.6125,29.4878,29.5145,97100.0
2014-09-09 10:15:00,33.15,33.19,33.14,33.18,50800.0,29.5145,29.5501,29.5056,29.5412,50800.0
2014-09-09 10:20:00,33.18,33.21,33.09,33.15,117900.0,29.5412,29.5679,29.4611,29.5145,117900.0
2014-09-09 10:25:00,33.15,33.25,33.15,33.23,136000.0,29.5145,29.6036,29.5145,29.5858,136000.0
2014-09-09 10:30:00,33.24,33.3,33.22,33.22,172800.0,29.5947,29.6481,29.5768,29.5768,172800.0
2014-09-09 10:35:00,33.22,33.22,33.14,33.15,65600.0,29.5768,29.5768,29.5056,29.5145,65600.0
2014-09-09 10:40:00,33.15,33.23,33.15,33.23,83200.0,29.5145,29.5858,29.5145,29.5858,83200.0
2014-09-09 10:45:00,33.23,33.26,33.21,33.25,81000.0,29.5858,29.6125,29.5679,29.6036,81000.0
2014-09-09 10:50:00,33.26,33.3,33.23,33.28,64600.0,29.6125,29.6481,29.5858,29.6303,64600.0
2014-09-09 10:55:00,33.27,33.27,33.2,33.24,134000.0,29.6214,29.6214,29.559,29.5947,134000.0
2014-09-09 11:00:00,33.23,33.33,33.23,33.31,77700.0,29.5858,29.6748,29.5858,29.657,77700.0
2014-09-09 11:05:00,33.32,33.37,33.32,33.33,92100.0,29.6659,29.7104,29.6659,29.6748,92100.0
2014-09-09 11:10:00,33.34,33.42,33.33,33.41,98400.0,29.6837,29.7549,29.6748,29.746,98400.0
2014-09-09 11:15:00,33.41,33.44,33.4,33.43,68400.0,29.746,29.7727,29.7371,29.7638,68400.0
2014-09-09 11:20:00,33.42,33.44,33.42,33.43,70700.0,29.7549,29.7727,29.7549,29.7638,70700.0
2014-09-09 11:25:00,33.42,33.42,33.37,33.39,63100.0,29.7549,29.7549,29.7104,29.7282,63100.0
2014-09-09 11:30:00,33.39,33.43,33.37,33.42,113200.0,29.7282,29.7638,29.7104,29.7549,113200.0
2014-09-09 11:35:00,33.41,33.42,33.31,33.31,43200.0,29.746,29.7549,29.657,29.657,43200.0
2014-09-09 11:40:00,33.32,33.32,33.27,33.3,84500.0,29.6659,29.6659,29.6214,29.6481,84500.0
2014-09-09 11:45:00,33.3,33.31,33.23,33.26,59900.0,29.6481,29.657,29.5858,29.6125,59900.0
2014-09-09 11:50:00,33.25,33.27,33.23,33.25,72000.0,29.6036,29.6214,29.5858,29.6036,72000.0
2014-09-09 11:55:00,33.26,33.3,33.25,33.28,40200.0,29.6125,29.6481,29.6036,29.6303,40200.0
2014-09-09 12:00:00,33.27,33.3,33.22,33.23,39200.0,29.6214,29.6481,29.5768,29.5858,39200.0
2014-09-09 12:05:00,33.24,33.24,33.18,33.2,27400.0,29.5947,29.5947,29.5412,29.559,27400.0
2014-09-09 12:10:00,33.19,33.2,33.15,33.19,21900.0,29.5501,29.559,29.5145,29.5501,21900.0
2014-09-09 12:15:00,33.2,33.2,33.16,33.2,41900.0,29.559,29.559,29.5234,29.559,41900.0
2014-09-09 12:20:00,33.19,33.21,33.17,33.17,55100.0,29.5501,29.5679,29.5323,29.5323,55100.0
2014-09-09 12:25:00,33.17,33.19,33.16,33.19,29200.0,29.5323,29.5501,29.5234,29.5501,29200.0
2014-09-09 12:30:00,33.19,33.2,33.15,33.15,23300.0,29.5501,29.559,29.5145,29.5145,23300.0
2014-09-09 12:35:00,33.15,33.15,33.11,33.14,30500.0,29.5145,29.5145,29.4789,29.5056,30500.0
2014-09-09 12:40:00,33.14,33.18,33.12,33.17,29600.0,29.5056,29.5412,29.4878,29.5323,29600.0
2014-09-09 12:45:00,33.18,33.18,33.13,33.15,24400.0,29.5412,29.5412,29.4967,29.5145,24400.0
2014-09-09 12:50:00,33.15,33.18,33.13,33.14,36000.0,29.5145,29.5412,29.4967,29.5056,36000.0
2014-09-09 12:55:00,33.15,33.18,33.13,33.17,56500.0,29.5145,29.5412,29.4967,29.5323,56500.0
2014-09-09 13:00:00,33.17,33.24,33.17,33.21,62600.0,29.5323,29.5947,29.5323,29.5679,62600.0
2014-09-09 13:05:00,33.21,33.21,33.13,33.14,42200.0,29.5679,29.5679,29.4967,29.5056,42200.0
2014-09-09 13:10:00,33.13,33.17,33.08,33.09,59600.0,29.4967,29.5323,29.4522,29.4611,59600.0
2014-09-09 13:15:00,33.09,33.11,33.06,33.09,27700.0,29.4611,29.4789,29.4344,29.4611,27700.0
2014-09-09 13:20:00,33.09,33.09,33.02,33.04,91800.0,29.4611,29.4611,29.3988,29.4166,91800.0
2014-09-09 13:25:00,33.05,33.05,33.01,33.05,40200.0,29.4255,29.4255,29.3899,29.4255,40200.0
2014-09-09 13:30:00,33.04,33.1,33.04,33.09,30800.0,29.4166,29.47,29.4166,29.4611,30800.0
2014-09-09 13:35:00,33.09,33.12,33.07,33.12,39000.0,29.4611,29.4878,29.4433,29.4878,39000.0
2014-09-09 13:40:00,33.12,33.12,33.07,33.09,33200.0,29.4878,29.4878,29.4433,29.4611,33200.0
2014-09-09 13:45:00,33.09,33.16,33.07,33.14,38600.0,29.4611,29.5234,29.4433,29.5056,38600.0
2014-09-09 13:50:00,33.15,33.16,33.08,33.08,28800.0,29.5145,29.5234,29.4522,29.4522,28800.0
2014-09-09 13:55:00,33.08,33.1,33.06,33.08,48800.0,29.4522,29.47,29.4344,29.4522,48800.0
2014-09-09 14:00:00,33.09,33.1,33.07,33.1,29700.0,29.4611,29.47,29.4433,29.47,29700.0
2014-09-09 14:05:00,33.09,33.11,33.06,33.07,67700.0,29.4611,29.4789,29.4344,29.4433,67700.0
2014-09-09 14:10:00,33.08,33.09,33.05,33.06,24600.0,29.4522,29.4611,29.4255,29.4344,24600.0
2014-09-09 14:15:00,33.06,33.06,33.02,33.05,39800.0,29.4344,29.4344,29.3988,29.4255,39800.0
2014-09-09 14:20:00,33.05,33.06,33.02,33.02,28100.0,29.4255,29.4344,29.3988,29.3988,28100.0
2014-09-09 14:25:00,33.02,33.04,33.01,33.03,33400.0,29.3988,29.4166,29.3899,29.4077,33400.0
2014-09-09 14:30:00,33.02,33.05,33.01,33.04,72200.0,29.3988,29.4255,29.3899,29.4166,72200.0
2014-09-09 14:35:00,33.05,33.06,33.03,33.04,40600.0,29.4255,29.4344,29.4077,29.4166,40600.0
2014-09-09 14:40:00,33.05,33.11,33.04,33.07,196000.0,29.4255,29.4789,29.4166,29.4433,196000.0
2014-09-09 14:45:00,33.07,33.08,33.05,33.05,115600.0,29.4433,29.4522,29.4255,29.4255,115600.0
2014-09-09 14:50:00,33.05,33.09,33.05,33.08,53800.0,29.4255,29.4611,29.4255,29.4522,53800.0
2014-09-09 14:55:00,33.08,33.08,33.04,33.05,240800.0,29.4522,29.4522,29.4166,29.4255,240800.0
2014-09-09 15:00:00,33.06,33.08,33.05,33.06,319400.0,29.4344,29.4522,29.4255,29.4344,319400.0
2014-09-09 15:05:00,33.06,33.08,33.02,33.02,108700.0,29.4344,29.4522,29.3988,29.3988,108700.0
2014-09-09 15:10:00,33.02,33.03,33.01,33.01,39800.0,29.3988,29.4077,29.3899,29.3899,39800.0
2014-09-09 15:15:00,33.01,33.02,32.95,32.98,119400.0,29.3899,29.3988,29.3365,29.3632,119400.0
2014-09-09 15:20:00,32.98,32.98,32.91,32.94,98400.0,29.3632,29.3632,29.3008,29.3276,98400.0
2014-09-09 15:25:00,32.93,32.96,32.91,32.94,62100.0,29.3187,29.3454,29.3008,29.3276,62100.0
2014-09-09 15:30:00,32.95,33.02,32.94,33.01,219900.0,29.3365,29.3988,29.3276,29.3899,219900.0
2014-09-09 15:35:00,33.02,33.02,32.96,32.97,57300.0,29.3988,29.3988,29.3454,29.3543,57300.0
2014-09-09 15:40:00,32.97,32.99,32.95,32.96,69700.0,29.3543,29.3721,29.3365,29.3454,69700.0
2014-09-09 15:45:00,32.95,32.96,32.91,32.91,176800.0,29.3365,29.3454,29.3008,29.3008,176800.0
2014-09-09 15:50:00,32.91,32.92,32.88,32.9,205700.0,29.3008,29.3097,29.2741,29.2919,205700.0
2014-09-09 15:55:00,32.89,32.93,32.89,32.92,304900.0,29.283,29.3187,29.283,29.3097,304900.0
2014-09-10 09:30:00,33.2,33.22,32.91,33.08,406400.0,29.559,29.5768,29.3008,29.4522,406400.0
2014-09-10 09:35:00,33.08,33.15,33.0,33.02,300500.0,29.4522,29.5145,29.381,29.3988,300500.0
2014-09-10 09:40:00,33.02,33.06,32.91,33.0,204300.0,29.3988,29.4344,29.3008,29.381,204300.0
2014-09-10 09:45:00,33.0,33.01,32.91,32.91,183300.0,29.381,29.3899,29.3008,29.3008,183300.0
2014-09-10 09:50:00,32.91,32.95,32.75,32.85,166100.0,29.3008,29.3365,29.1584,29.2474,166100.0
2014-09-10 09:55:00,32.85,32.9,32.83,32.88,82700.0,29.2474,29.2919,29.2296,29.2741,82700.0
2014-09-10 10:00:00,32.88,32.95,32.82,32.89,115600.0,29.2741,29.3365,29.2207,29.283,115600.0
2014-09-10 10:05:00,32.89,33.07,32.86,33.06,97300.0,29.283,29.4433,29.2563,29.4344,97300.0
2014-09-10 10:10:00,33.07,33.07,33.01,33.03,52700.0,29.4433,29.4433,29.3899,29.4077,52700.0
2014-09-10 10:15:00,33.03,33.07,33.01,33.04,61500.0,29.4077,29.4433,29.3899,29.4166,61500.0
2014-09-10 10:20:00,33.04,33.08,33.02,33.04,56200.0,29.4166,29.4522,29.3988,29.4166,56200.0
2014-09-10 10:25:00,33.04,33.15,33.01,33.08,96200.0,29.4166,29.5145,29.3899,29.4522,96200.0
2014-09-10 10:30:00,33.07,33.16,33.05,33.14,102300.0,29.4433,29.5234,29.4255,29.5056,102300.0
2014-09-10 10:35:00,33.14,33.14,33.03,33.03,90000.0,29.5056,29.5056,29.4077,29.4077,90000.0
2014-09-10 10:40:00,33.03,33.19,33.02,33.19,131700.0,29.4077,29.5501,29.3988,29.5501,131700.0
2014-09-10 10:45:00,33.19,33.2,33.14,33.15,42000.0,29.5501,29.559,29.5056,29.5145,42000.0
2014-09-10 10:50:00,33.15,33.25,33.15,33.22,92000.0,29.5145,29.6036,29.5145,29.5768,92000.0
2014-09-10 10:55:00,33.23,33.26,33.18,33.25,81300.0,29.5858,29.6125,29.5412,29.6036,81300.0
2014-09-10 11:00:00,33.24,33.24,33.18,33.18,65200.0,29.5947,29.5947,29.5412,29.5412,65200.0
2014-09-10 11:05:00,33.19,33.21,33.1,33.11,71200.0,29.5501,29.5679,29.47,29.4789,71200.0
2014-09-10 11:10:00,33.11,33.19,33.1,33.19,36900.0,29.4789,29.5501,29.47,29.5501,36900.0
2014-09-10 11:15:00,33.19,33.24,33.17,33.24,40500.0,29.5501,29.5947,29.5323,29.5947,40500.0
2014-09-10 11:20:00,33.23,33.3,33.19,33.3,56100.0,29.5858,29.6481,29.5501,29.6481,56100.0
2014-09-10 11:25:00,33.3,33.32,33.24,33.32,45300.0,29.6481,29.6659,29.5947,29.6659,45300.0
2014-09-10 11:30:00,33.32,33.35,33.3,33.33,50900.0,29.6659,29.6926,29.6481,29.6748,50900.0
2014-09-10 11:35:00,33.32,33.39,33.32,33.39,44700.0,29.6659,29.7282,29.6659,29.7282,44700.0
2014-09-10 11:40:00,33.39,33.4,33.36,33.36,38200.0,29.7282,29.7371,29.7015,29.7015,38200.0
2014-09-10 11:45:00,33.36,33.36,33.32,33.32,36400.0,29.7015,29.7015,29.6659,29.6659,36400.0
2014-09-10 11:50:00,33.32,33.34,33.3,33.32,28500.0,29.6659,29.6837,29.6481,29.6659,28500.0
2014-09-10 11:55:00,33.31,33.34,33.31,33.32,44500.0,29.657,29.6837,29.657,29.6659,44500.0
2014-09-10 12:00:00,33.32,33.35,33.29,33.35,36800.0,29.6659,29.6926,29.6392,29.6926,36800.0
2014-09-10 12:05:00,33.34,33.42,33.34,33.42,91400.0,29.6837,29.7549,29.6837,29.7549,91400.0
2014-09-10 12:10:00,33.42,33.44,33.4,33.44,34200.0,29.7549,29.7727,29.7371,29.7727,34200.0
2014-09-10 12:15:00,33.44,33.51,33.43,33.46,129100.0,29.7727,29.835,29.7638,29.7905,129100.0
2014-09-10 12:20:00,33.46,33.5,33.46,33.48,275800.0,29.7905,29.8261,29.7905,29.8083,275800.0
2014-09-10 12:25:00,33.49,33.51,33.45,33.48,108300.0,29.8172,29.835,29.7816,29.8083,108300.0
2014-09-10 12:30:00,33.48,33.52,33.46,33.52,217300.0,29.8083,29.8439,29.7905,29.8439,217300.0
2014-09-10 12:35:00,33.52,33.52,33.48,33.5,47000.0,29.8439,29.8439,29.8083,29.8261,47000.0
2014-09-10 12:40:00,33.51,33.52,33.48,33.48,50700.0,29.835,29.8439,29.8083,29.8083,50700.0
2014-09-10 12:45:00,33.48,33.59,33.48,33.57,129000.0,29.8083,29.9063,29.8083,29.8885,129000.0
2014-09-10 12:50:00,33.57,33.61,33.55,33.61,85200.0,29.8885,29.9241,29.8707,29.9241,85200.0
2014-09-10 12:55:00,33.59,33.63,33.59,33.63,69300.0,29.9063,29.9419,29.9063,29.9419,69300.0
2014-09-10 13:00:00,33.62,33.7,33.62,33.68,86600.0,29.933,30.0042,29.933,29.9864,86600.0
2014-09-10 13:05:00,33.67,33.77,33.67,33.72,131800.0,29.9775,30.0665,29.9775,30.022,131800.0
2014-09-10 13:10:00,33.72,33.76,33.69,33.69,90800.0,30.022,30.0576,29.9953,29.9953,90800.0
2014-09-10 13:15:00,33.68,33.71,33.68,33.69,28600.0,29.9864,30.0131,29.9864,29.9953,28600.0
2014-09-10 13:20:00,33.69,33.69,33.61,33.62,100800.0,29.9953,29.9953,29.9241,29.933,100800.0
2014-09-10 13:25:00,33.62,33.65,33.61,33.61,29500.0,29.933,29.9597,29.9241,29.9241,29500.0
2014-09-10 13:30:00,33.61,33.64,33.59,33.64,65300.0,29.9241,29.9508,29.9063,29.9508,65300.0
2014-09-10 13:35:00,33.63,33.66,33.6,33.61,99400.0,29.9419,29.9686,29.9152,29.9241,99400.0
2014-09-10 13:40:00,33.61,33.63,33.6,33.62,93100.0,29.9241,29.9419,29.9152,29.933,93100.0
2014-09-10 13:45:00,33.62,33.62,33.55,33.58,109000.0,29.933,29.933,29.8707,29.8974,109000.0
2014-09-10 13:50:00,33.59,33.62,33.59,33.62,42700.0,29.9063,29.933,29.9063,29.933,42700.0
2014-09-10 13:55:00,33.61,33.67,33.59,33.59,72900.0,29.9241,29.9775,29.9063,29.9063,72900.0
2014-09-10 14:00:00,33.59,33.64,33.59,33.6,32800.0,29.9063,29.9508,29.9063,29.9152,32800.0
2014-09-10 14:05:00,33.6,33.62,33.53,33.58,61100.0,29.9152,29.933,29.8529,29.8974,61100.0
2014-09-10 14:10:00,33.59,33.6,33.54,33.55,125000.0,29.9063,29.9152,29.8618,29.8707,125000.0
2014-09-10 14:15:00,33.55,33.55,33.5,33.51,98400.0,29.8707,29.8707,29.8261,29.835,98400.0
2014-09-10 14:20:00,33.51,33.51,33.44,33.44,69900.0,29.835,29.835,29.7727,29.7727,69900.0
2014-09-10 14:25:00,33.45,33.5,33.44,33.48,164500.0,29.7816,29.8261,29.7727,29.8083,164500.0
2014-09-10 14:30:00,33.47,33.51,33.47,33.48,83100.0,29.7994,29.835,29.7994,29.8083,83100.0
2014-09-10 14:35:00,33.48,33.48,33.45,33.46,64300.0,29.8083,29.8083,29.7816,29.7905,64300.0
2014-09-10 14:40:00,33.45,33.48,33.45,33.48,72000.0,29.7816,29.8083,29.7816,29.8083,72000.0
2014-09-10 14:45:00,33.48,33.49,33.43,33.49,122800.0,29.8083,29.8172,29.7638,29.8172,122800.0
2014-09-10 14:50:00,33.48,33.5,33.46,33.48,200600.0,29.8083,29.8261,29.7905,29.8083,200600.0
2014-09-10 14:55:00,33.48,33.5,33.44,33.49,73400.0,29.8083,29.8261,29.7727,29.8172,73400.0
2014-09-10 15:00:00,33.5,33.55,33.5,33.53,68600.0,29.8261,29.8707,29.8261,29.8529,68600.0
2014-09-10 15:05:00,33.53,33.55,33.5,33.53,89700.0,29.8529,29.8707,29.8261,29.8529,89700.0
2014-09-10 15:10:00,33.52,33.59,33.49,33.59,78200.0,29.8439,29.9063,29.8172,29.9063,78200.0
2014-09-10 15:15:00,33.58,33.62,33.55,33.59,88600.0,29.8974,29.933,29.8707,29.9063,88600.0
2014-09-10 15:20:00,33.59,33.59,33.54,33.55,46000.0,29.9063,29.9063,29.8618,29.8707,46000.0
2014-09-10 15:25:00,33.55,33.57,33.54,33.55,65100.0,29.8707,29.8885,29.8618,29.8707,65100.0
2014-09-10 15:30:00,33.55,33.63,33.55,33.63,89000.0,29.8707,29.9419,29.8707,29.9419,89000.0
2014-09-10 15:35:00,33.63,33.66,33.6,33.62,119300.0,29.9419,29.9686,29.9152,29.933,119300.0
2014-09-10 15:40:00,33.62,33.65,33.61,33.62,89600.0,29.933,29.9597,29.9241,29.933,89600.0
2014-09-10 15:45:00,33.61,33.63,33.58,33.6,132400.0,29.9241,29.9419,29.8974,29.9152,132400.0
2014-09-10 15:50:00,33.6,33.62,33.59,33.62,115700.0,29.9152,29.933,29.9063,29.933,115700.0
2014-09-10 15:55:00,33.62,33.63,33.59,33.63,267600.0,29.933,29.9419,29.9063,29.9419,267600.0
2014-09-11 09:30:00,33.7,33.82,33.65,33.81,190000.0,30.0042,30.111,29.9597,30.1021,190000.0
2014-09-11 09:35:00,33.82,33.91,33.72,33.77,202800.0,30.111,30.1912,30.022,30.0665,202800.0
2014-09-11 09:40:00,33.76,33.82,33.7,33.76,82900.0,30.0576,30.111,30.0042,30.0576,82900.0
2014-09-11 09:45:00,33.75,33.88,33.7,33.86,137600.0,30.0487,30.1645,30.0042,30.1467,137600.0
2014-09-11 09:50:00,33.87,33.9,33.77,33.77,149700.0,30.1556,30.1823,30.0665,30.0665,149700.0
2014-09-11 09:55:00,33.77,33.81,33.74,33.81,81500.0,30.0665,30.1021,30.0398,30.1021,81500.0
2014-09-11 10:00:00,33.8,33.8,33.62,33.63,129900.0,30.0932,30.0932,29.933,29.9419,129900.0
2014-09-11 10:05:00,33.63,33.72,33.62,33.62,122300.0,29.9419,30.022,29.933,29.933,122300.0
2014-09-11 10:10:00,33.61,33.66,33.53,33.58,57100.0,29.9241,29.9686,29.8529,29.8974,57100.0
2014-09-11 10:15:00,33.59,33.64,33.57,33.58,78200.0,29.9063,29.9508,29.8885,29.8974,78200.0
2014-09-11 10:20:00,33.57,33.61,33.53,33.55,58800.0,29.8885,29.9241,29.8529,29.8707,58800.0
2014-09-11 10:25:00,33.56,33.56,33.49,33.51,72900.0,29.8796,29.8796,29.8172,29.835,72900.0
2014-09-11 10:30:00,33.51,33.51,33.41,33.41,65000.0,29.835,29.835,29.746,29.746,65000.0
2014-09-11 10:35:00,33.41,33.42,33.35,33.37,74100.0,29.746,29.7549,29.6926,29.7104,74100.0
2014-09-11 10:40:00,33.37,33.37,33.27,33.33,107100.0,29.7104,29.7104,29.6214,29.6748,107100.0
2014-09-11 10:45:00,33.32,33.43,33.28,33.42,71100.0,29.6659,29.7638,29.6303,29.7549,71100.0
2014-09-11 10:50:00,33.42,33.44,33.37,33.42,69700.0,29.7549,29.7727,29.7104,29.7549,69700.0
2014-09-11 10:55:00,33.43,33.47,33.39,33.46,79500.0,29.7638,29.7994,29.7282,29.7905,79500.0
2014-09-11 11:00:00,33.46,33.51,33.45,33.5,113100.0,29.7905,29.835,29.7816,29.8261,113100.0
2014-09-11 11:05:00,33.5,33.51,33.4,33.41,78400.0,29.8261,29.835,29.7371,29.746,78400.0
2014-09-11 11:10:00,33.41,33.48,33.41,33.46,45600.0,29.746,29.8083,29.746,29.7905,45600.0
2014-09-11 11:15:00,33.46,33.55,33.46,33.53,44000.0,29.7905,29.8707,29.7905,29.8529,44000.0
2014-09-11 11:20:00,33.52,33.55,33.49,33.53,54800.0,29.8439,29.8707,29.8172,29.8529,54800.0
2014-09-11 11:25:00,33.53,33.54,33.47,33.53,71300.0,29.8529,29.8618,29.7994,29.8529,71300.0
2014-09-11 11:30:00,33.53,33.59,33.52,33.59,64900.0,29.8529,29.9063,29.8439,29.9063,64900.0
2014-09-11 11:35:00,33.59,33.6,33.53,33.53,58600.0,29.9063,29.9152,29.8529,29.8529,58600.0
2014-09-11 11:40:00,33.54,33.54,33.46,33.47,60300.0,29.8618,29.8618,29.7905,29.7994,60300.0
2014-09-11 11:45:00,33.46,33.57,33.46,33.56,91700.0,29.7905,29.8885,29.7905,29.8796,91700.0
2014-09-11 11:50:00,33.56,33.59,33.51,33.52,32600.0,29.8796,29.9063,29.835,29.8439,32600.0
2014-09-11 11:55:00,33.52,33.52,33.48,33.51,26500.0,29.8439,29.8439,29.8083,29.835,26500.0
2014-09-11 12:00:00,33.51,33.54,33.51,33.52,27700.0,29.835,29.8618,29.835,29.8439,27700.0
2014-09-11 12:05:00,33.52,33.53,33.47,33.48,75400.0,29.8439,29.8529,29.7994,29.8083,75400.0
2014-09-11 12:10:00,33.47,33.47,33.42,33.44,63700.0,29.7994,29.7994,29.7549,29.7727,63700.0
2014-09-11 12:15:00,33.43,33.46,33.43,33.44,23200.0,29.7638,29.7905,29.7638,29.7727,23200.0
2014-09-11 12:20:00,33.44,33.52,33.44,33.5,50200.0,29.7727,29.8439,29.7727,29.8261,50200.0
2014-09-11 12:25:00,33.5,33.63,33.5,33.63,107600.0,29.8261,29.9419,29.8261,29.9419,107600.0
2014-09-11 12:30:00,33.63,33.65,33.57,33.57,47100.0,29.9419,29.9597,29.8885,29.8885,47100.0
2014-09-11 12:35:00,33.57,33.58,33.49,33.5,194600.0,29.8885,29.8974,29.8172,29.8261,194600.0
2014-09-11 12:40:00,33.49,33.49,33.45,33.45,86700.0,29.8172,29.8172,29.7816,29.7816,86700.0
2014-09-11 12:45:00,33.45,33.52,33.44,33.52,68000.0,29.7816,29.8439,29.7727,29.8439,68000.0
2014-09-11 12:50:00,33.53,33.55,33.5,33.52,35300.0,29.8529,29.8707,29.8261,29.8439,35300.0
2014-09-11 12:55:00,33.52,33.53,33.47,33.5,36400.0,29.8439,29.8529,29.7994,29.8261,36400.0
2014-09-11 13:00:00,33.49,33.5,33.46,33.47,37700.0,29.8172,29.8261,29.7905,29.7994,37700.0
2014-09-11 13:05:00,33.47,33.51,33.45,33.51,31100.0,29.7994,29.835,29.7816,29.835,31100.0
2014-09-11 13:10:00,33.51,33.52,33.48,33.5,38600.0,29.835,29.8439,29.8083,29.8261,38600.0
2014-09-11 13:15:00,33.5,33.51,33.46,33.46,33700.0,29.8261,29.835,29.7905,29.7905,33700.0
2014-09-11 13:20:00,33.46,33.47,33.42,33.43,54100.0,29.7905,29.7994,29.7549,29.7638,54100.0
2014-09-11 13:25:00,33.43,33.45,33.4,33.45,59300.0,29.7638,29.7816,29.7371,29.7816,59300.0
2014-09-11 13:30:00,33.45,33.45,33.42,33.44,27600.0,29.7816,29.7816,29.7549,29.7727,27600.0
2014-09-11 13:35:00,33.43,33.47,33.43,33.46,37400.0,29.7638,29.7994,29.7638,29.7905,37400.0
2014-09-11 13:40:00,33.46,33.48,33.46,33.46,19200.0,29.7905,29.8083,29.7905,29.7905,19200.0
2014-09-11 13:45:00,33.46,33.48,33.45,33.46,28600.0,29.7905,29.8083,29.7816,29.7905,28600.0
2014-09-11 13:50:00,33.47,33.47,33.44,33.45,54400.0,29.7994,29.7994,29.7727,29.7816,54400.0
2014-09-11 13:55:00,33.45,33.48,33.45,33.45,32700.0,29.7816,29.8083,29.7816,29.7816,32700.0
2014-09-11 14:00:00,33.45,33.49,33.43,33.46,76900.0,29.7816,29.8172,29.7638,29.7905,76900.0
2014-09-11 14:05:00,33.46,33.51,33.46,33.51,57300.0,29.7905,29.835,29.7905,29.835,57300.0
2014-09-11 14:10:00,33.5,33.51,33.48,33.5,33100.0,29.8261,29.835,29.8083,29.8261,33100.0
2014-09-11 14:15:00,33.5,33.52,33.47,33.48,63500.0,29.8261,29.8439,29.7994,29.8083,63500.0
2014-09-11 14:20:00,33.48,33.49,33.46,33.48,24600.0,29.8083,29.8172,29.7905,29.8083,24600.0
2014-09-11 14:25:00,33.47,33.53,33.47,33.53,49400.0,29.7994,29.8529,29.7994,29.8529,49400.0
2014-09-11 14:30:00,33.53,33.61,33.53,33.58,98700.0,29.8529,29.9241,29.8529,29.8974,98700.0
2014-09-11 14:35:00,33.58,33.6,33.56,33.59,45300.0,29.8974,29.9152,29.8796,29.9063,45300.0
2014-09-11 14:40:00,33.59,33.65,33.59,33.65,53100.0,29.9063,29.9597,29.9063,29.9597,53100.0
2014-09-11 14:45:00,33.65,33.69,33.65,33.68,110900.0,29.9597,29.9953,29.9597,29.9864,110900.0
2014-09-11 14:50:00,33.69,33.7,33.67,33.7,43700.0,29.9953,30.0042,29.9775,30.0042,43700.0
2014-09-11 14:55:00,33.7,33.73,33.69,33.69,70700.0,30.0042,30.0309,29.9953,29.9953,70700.0
2014-09-11 15:00:00,33.7,33.73,33.65,33.66,187900.0,30.0042,30.0309,29.9597,29.9686,187900.0
2014-09-11 15:05:00,33.66,33.66,33.58,33.58,63500.0,29.9686,29.9686,29.8974,29.8974,63500.0
2014-09-11 15:10:00,33.58,33.61,33.56,33.6,67000.0,29.8974,29.9241,29.8796,29.9152,67000.0
2014-09-11 15:15:00,33.59,33.6,33.57,33.59,54100.0,29.9063,29.9152,29.8885,29.9063,54100.0
2014-09-11 15:20:00,33.59,33.63,33.59,33.61,89300.0,29.9063,29.9419,29.9063,29.9241,89300.0
2014-09-11 15:25:00,33.6,33.61,33.59,33.59,32400.0,29.9152,29.9241,29.9063,29.9063,32400.0
2014-09-11 15:30:00,33.6,33.62,33.59,33.59,92800.0,29.9152,29.933,29.9063,29.9063,92800.0
2014-09-11 15:35:00,33.59,33.6,33.59,33.6,41600.0,29.9063,29.9152,29.9063,29.9152,41600.0
2014-09-11 15:40:00,33.59,33.62,33.59,33.61,101000.0,29.9063,29.933,29.9063,29.9241,101000.0
2014-09-11 15:45:00,33.61,33.66,33.61,33.63,273900.0,29.9241,29.9686,29.9241,29.9419,273900.0
2014-09-11 15:50:00,33.63,33.66,33.62,33.63,131500.0,29.9419,29.9686,29.933,29.9419,131500.0
2014-09-11 15:55:00,33.63,33.64,33.63,33.63,250500.0,29.9419,29.9508,29.9419,29.9419,250500.0
2014-09-12 09:30:00,33.6,33.64,33.5,33.52,120400.0,29.9152,29.9508,29.8261,29.8439,120400.0
2014-09-12 09:35:00,33.52,33.64,33.51,33.55,104300.0,29.8439,29.9508,29.835,29.8707,104300.0
2014-09-12 09:40:00,33.54,33.61,33.45,33.6,77700.0,29.8618,29.9241,29.7816,29.9152,77700.0
2014-09-12 09:45:00,33.59,33.67,33.57,33.67,62300.0,29.9063,29.9775,29.8885,29.9775,62300.0
2014-09-12 09:50:00,33.67,33.73,33.61,33.65,73800.0,29.9775,30.0309,29.9241,29.9597,73800.0
2014-09-12 09:55:00,33.65,33.68,33.6,33.66,51700.0,29.9597,29.9864,29.9152,29.9686,51700.0
2014-09-12 10:00:00,33.66,33.72,33.64,33.66,77200.0,29.9686,30.022,29.9508,29.9686,77200.0
2014-09-12 10:05:00,33.66,33.68,33.63,33.66,46000.0,29.9686,29.9864,29.9419,29.9686,46000.0
2014-09-12 10:10:00,33.65,33.76,33.65,33.74,78600.0,29.9597,30.0576,29.9597,30.0398,78600.0
2014-09-12 10:15:00,33.75,33.87,33.72,33.84,154100.0,30.0487,30.1556,30.022,30.1289,154100.0
2014-09-12 10:20:00,33.84,33.91,33.8,33.87,139000.0,30.1289,30.1912,30.0932,30.1556,139000.0
2014-09-12 10:25:00,33.88,33.88,33.8,33.83,73900.0,30.1645,30.1645,30.0932,30.12,73900.0
2014-09-12 10:30:00,33.82,33.86,33.81,33.85,72900.0,30.111,30.1467,30.1021,30.1378,72900.0
2014-09-12 10:35:00,33.85,33.88,33.81,33.81,59200.0,30.1378,30.1645,30.1021,30.1021,59200.0
2014-09-12 10:40:00,33.82,33.85,33.8,33.81,78600.0,30.111,30.1378,30.0932,30.1021,78600.0
2014-09-12 10:45:00,33.8,33.86,33.78,33.84,45200.0,30.0932,30.1467,30.0754,30.1289,45200.0
2014-09-12 10:50:00,33.84,33.95,33.84,33.95,88900.0,30.1289,30.2268,30.1289,30.2268,88900.0
2014-09-12 10:55:00,33.95,34.0,33.95,33.97,96200.0,30.2268,30.2713,30.2268,30.2446,96200.0
2014-09-12 11:00:00,33.96,34.0,33.94,34.0,67300.0,30.2357,30.2713,30.2179,30.2713,67300.0
2014-09-12 11:05:00,34.0,34.07,34.0,34.05,83400.0,30.2713,30.3336,30.2713,30.3158,83400.0
2014-09-12 11:10:00,34.03,34.06,33.99,34.0,63900.0,30.298,30.3247,30.2624,30.2713,63900.0
2014-09-12 11:15:00,34.0,34.09,33.98,34.09,55700.0,30.2713,30.3514,30.2535,30.3514,55700.0
2014-09-12 11:20:00,34.1,34.22,34.05,34.19,179000.0,30.3603,30.4672,30.3158,30.4405,179000.0
2014-09-12 11:25:00,34.2,34.2,34.17,34.18,99400.0,30.4494,30.4494,30.4227,30.4316,99400.0
2014-09-12 11:30:00,34.17,34.24,34.15,34.23,106000.0,30.4227,30.485,30.4049,30.4761,106000.0
2014-09-12 11:35:00,34.23,34.24,34.16,34.16,102600.0,30.4761,30.485,30.4138,30.4138,102600.0
2014-09-12 11:40:00,34.17,34.24,34.16,34.24,63900.0,30.4227,30.485,30.4138,30.485,63900.0
2014-09-12 11:45:00,34.23,34.29,34.21,34.26,198300.0,30.4761,30.5295,30.4583,30.5028,198300.0
2014-09-12 11:50:00,34.26,34.31,34.25,34.3,112100.0,30.5028,30.5473,30.4939,30.5384,112100.0
2014-09-12 11:55:00,34.29,34.33,34.28,34.32,92400.0,30.5295,30.5651,30.5206,30.5562,92400.0
2014-09-12 12:00:00,34.32,34.34,34.28,34.28,70300.0,30.5562,30.574,30.5206,30.5206,70300.0
2014-09-12 12:05:00,34.28,34.3,34.25,34.28,113300.0,30.5206,30.5384,30.4939,30.5206,113300.0
2014-09-12 12:10:00,34.28,34.28,34.21,34.25,55900.0,30.5206,30.5206,30.4583,30.4939,55900.0
2014-09-12 12:15:00,34.25,34.26,34.2,34.23,69500.0,30.4939,30.5028,30.4494,30.4761,69500.0
2014-09-12 12:20:00,34.24,34.24,34.15,34.15,38300.0,30.485,30.485,30.4049,30.4049,38300.0
2014-09-12 12:25:00,34.15,34.18,34.13,34.15,51900.0,30.4049,30.4316,30.3871,30.4049,51900.0
2014-09-12 12:30:00,34.15,34.17,34.09,34.11,66300.0,30.4049,30.4227,30.3514,30.3692,66300.0
2014-09-12 12:35:00,34.1,34.13,34.05,34.09,55200.0,30.3603,30.3871,30.3158,30.3514,55200.0
2014-09-12 12:40:00,34.1,34.19,34.07,34.18,162200.0,30.3603,30.4405,30.3336,30.4316,162200.0
2014-09-12 12:45:00,34.17,34.19,34.13,34.16,36200.0,30.4227,30.4405,30.3871,30.4138,36200.0
2014-09-12 12:50:00,34.16,34.16,34.08,34.08,43100.0,30.4138,30.4138,30.3425,30.3425,43100.0
2014-09-12 12:55:00,34.09,34.13,34.08,34.1,36300.0,30.3514,30.3871,30.3425,30.3603,36300.0
2014-09-12 13:00:00,34.11,34.12,34.08,34.09,54400.0,30.3692,30.3781,30.3425,30.3514,54400.0
2014-09-12 13:05:00,34.09,34.09,34.04,34.05,38400.0,30.3514,30.3514,30.3069,30.3158,38400.0
2014-09-12 13:10:00,34.05,34.08,34.02,34.04,47000.0,30.3158,30.3425,30.2891,30.3069,47000.0
2014-09-12 13:15:00,34.05,34.06,34.0,34.01,39100.0,30.3158,30.3247,30.2713,30.2802,39100.0
2014-09-12 13:20:00,34.01,34.02,34.0,34.01,112700.0,30.2802,30.2891,30.2713,30.2802,112700.0
2014-09-12 13:25:00,34.01,34.04,34.0,34.03,34300.0,30.2802,30.3069,30.2713,30.298,34300.0
2014-09-12 13:30:00,34.02,34.03,33.99,34.02,52700.0,30.2891,30.298,30.2624,30.2891,52700.0
2014-09-12 13:35:00,34.01,34.03,34.0,34.01,49500.0,30.2802,30.298,30.2713,30.2802,49500.0
2014-09-12 13:40:00,34.0,34.05,33.98,34.05,60100.0,30.2713,30.3158,30.2535,30.3158,60100.0
2014-09-12 13:45:00,34.05,34.06,34.03,34.05,28300.0,30.3158,30.3247,30.298,30.3158,28300.0
2014-09-12 13:50:00,34.04,34.06,34.02,34.06,24100.0,30.3069,30.3247,30.2891,30.3247,24100.0
2014-09-12 13:55:00,34.06,34.07,34.03,34.04,36400.0,30.3247,30.3336,30.298,30.3069,36400.0
2014-09-12 14:00:00,34.04,34.04,34.02,34.03,26300.0,30.3069,30.3069,30.2891,30.298,26300.0
2014-09-12 14:05:00,34.03,34.06,34.02,34.04,34500.0,30.298,30.3247,30.2891,30.3069,34500.0
2014-09-12 14:10:00,34.05,34.09,34.05,34.08,44200.0,30.3158,30.3514,30.3158,30.3425,44200.0
2014-09-12 14:15:00,34.07,34.08,34.03,34.05,51700.0,30.3336,30.3425,30.298,30.3158,51700.0
2014-09-12 14:20:00,34.05,34.08,34.05,34.05,37400.0,30.3158,30.3425,30.3158,30.3158,37400.0
2014-09-12 14:25:00,34.05,34.05,33.99,33.99,55000.0,30.3158,30.3158,30.2624,30.2624,55000.0
2014-09-12 14:30:00,33.99,34.03,33.99,34.0,43800.0,30.2624,30.298,30.2624,30.2713,43800.0
2014-09-12 14:35:00,34.0,34.05,33.99,34.0,61600.0,30.2713,30.3158,30.2624,30.2713,61600.0
2014-09-12 14:40:00,34.0,34.02,33.95,34.02,83700.0,30.2713,30.2891,30.2268,30.2891,83700.0
2014-09-12 14:45:00,34.02,34.05,34.0,34.05,64900.0,30.2891,30.3158,30.2713,30.3158,64900.0
2014-09-12 14:50:00,34.05,34.05,33.99,33.99,43900.0,30.3158,30.3158,30.2624,30.2624,43900.0
2014-09-12 14:55:00,33.99,34.02,33.96,33.96,28100.0,30.2624,30.2891,30.2357,30.2357,28100.0
2014-09-12 15:00:00,33.96,34.0,33.95,33.95,59400.0,30.2357,30.2713,30.2268,30.2268,59400.0
2014-09-12 15:05:00,33.95,33.99,33.95,33.96,52400.0,30.2268,30.2624,30.2268,30.2357,52400.0
2014-09-12 15:10:00,33.96,33.98,33.95,33.95,64800.0,30.2357,30.2535,30.2268,30.2268,64800.0
2014-09-12 15:15:00,33.96,33.99,33.95,33.99,60200.0,30.2357,30.2624,30.2268,30.2624,60200.0
2014-09-12 15:20:00,33.99,34.0,33.97,34.0,54600.0,30.2624,30.2713,30.2446,30.2713,54600.0
2014-09-12 15:25:00,33.99,34.0,33.93,33.94,68500.0,30.2624,30.2713,30.209,30.2179,68500.0
2014-09-12 15:30:00,33.94,33.98,33.93,33.97,73600.0,30.2179,30.2535,30.209,30.2446,73600.0
2014-09-12 15:35:00,33.98,33.98,33.95,33.95,59200.0,30.2535,30.2535,30.2268,30.2268,59200.0
2014-09-12 15:40:00,33.95,33.95,33.88,33.88,103700.0,30.2268,30.2268,30.1645,30.1645,103700.0
2014-09-12 15:45:00,33.88,33.96,33.87,33.93,230700.0,30.1645,30.2357,30.1556,30.209,230700.0
2014-09-12 15:50:00,33.94,33.94,33.88,33.91,196200.0,30.2179,30.2179,30.1645,30.1912,196200.0
2014-09-12 15:55:00,33.9,33.91,33.85,33.87,442800.0,30.1823,30.1912,30.1378,30.1556,442800.0
2014-09-15 09:30:00,33.99,34.07,33.84,33.91,236800.0,30.2624,30.3336,30.1289,30.1912,236800.0
2014-09-15 09:35:00,33.91,34.0,33.82,33.9,108500.0,30.1912,30.2713,30.111,30.1823,108500.0
2014-09-15 09:40:00,33.91,34.06,33.88,34.02,83800.0,30.1912,30.3247,30.1645,30.2891,83800.0
2014-09-15 09:45:00,34.01,34.1,34.01,34.05,116200.0,30.2802,30.3603,30.2802,30.3158,116200.0
2014-09-15 09:50:00,34.05,34.14,34.05,34.12,216000.0,30.3158,30.396,30.3158,30.3781,216000.0
2014-09-15 09:55:00,34.12,34.14,34.05,34.07,143000.0,30.3781,30.396,30.3158,30.3336,143000.0
2014-09-15 10:00:00,34.07,34.1,34.04,34.09,131200.0,30.3336,30.3603,30.3069,30.3514,131200.0
2014-09-15 10:05:00,34.08,34.15,34.06,34.15,102600.0,30.3425,30.4049,30.3247,30.4049,102600.0
2014-09-15 10:10:00,34.15,34.28,34.13,34.27,159600.0,30.4049,30.5206,30.3871,30.5117,159600.0
2014-09-15 10:15:00,34.27,34.29,34.21,34.27,121300.0,30.5117,30.5295,30.4583,30.5117,121300.0
2014-09-15 10:20:00,34.28,34.3,34.24,34.26,140700.0,30.5206,30.5384,30.485,30.5028,140700.0
2014-09-15 10:25:00,34.26,34.37,34.23,34.26,366400.0,30.5028,30.6007,30.4761,30.5028,366400.0
2014-09-15 10:30:00,34.27,34.3,34.24,34.3,90500.0,30.5117,30.5384,30.485,30.5384,90500.0
2014-09-15 10:35:00,34.3,34.48,34.29,34.48,140200.0,30.5384,30.6987,30.5295,30.6987,140200.0
2014-09-15 10:40:00,34.48,34.5,34.34,34.35,113300.0,30.6987,30.7165,30.574,30.5829,113300.0
2014-09-15 10:45:00,34.34,34.34,34.21,34.22,107100.0,30.574,30.574,30.4583,30.4672,107100.0
2014-09-15 10:50:00,34.22,34.24,34.18,34.23,156400.0,30.4672,30.485,30.4316,30.4761,156400.0
2014-09-15 10:55:00,34.23,34.24,34.2,34.2,69900.0,30.4761,30.485,30.4494,30.4494,69900.0
2014-09-15 11:00:00,34.2,34.21,34.18,34.2,108200.0,30.4494,30.4583,30.4316,30.4494,108200.0
2014-09-15 11:05:00,34.19,34.21,34.18,34.2,140500.0,30.4405,30.4583,30.4316,30.4494,140500.0
2014-09-15 11:10:00,34.2,34.24,34.18,34.19,134600.0,30.4494,30.485,30.4316,30.4405,134600.0
2014-09-15 11:15:00,34.18,34.21,34.18,34.18,70300.0,30.4316,30.4583,30.4316,30.4316,70300.0
2014-09-15 11:20:00,34.18,34.22,34.17,34.21,169900.0,30.4316,30.4672,30.4227,30.4583,169900.0
2014-09-15 11:25:00,34.22,34.27,34.2,34.24,65500.0,30.4672,30.5117,30.4494,30.485,65500.0
2014-09-15 11:30:00,34.24,34.25,34.19,34.2,121300.0,30.485,30.4939,30.4405,30.4494,121300.0
2014-09-15 11:35:00,34.21,34.23,34.18,34.19,99400.0,30.4583,30.4761,30.4316,30.4405,99400.0
2014-09-15 11:40:00,34.19,34.23,34.19,34.2,76900.0,30.4405,30.4761,30.4405,30.4494,76900.0
2014-09-15 11:45:00,34.2,34.2,34.18,34.18,72000.0,30.4494,30.4494,30.4316,30.4316,72000.0
2014-09-15 11:50:00,34.18,34.24,34.18,34.21,84800.0,30.4316,30.485,30.4316,30.4583,84800.0
2014-09-15 11:55:00,34.21,34.22,34.18,34.19,72400.0,30.4583,30.4672,30.4316,30.4405,72400.0
2014-09-15 12:00:00,34.18,34.2,34.17,34.18,103800.0,30.4316,30.4494,30.4227,30.4316,103800.0
2014-09-15 12:05:00,34.18,34.2,34.17,34.19,50700.0,30.4316,30.4494,30.4227,30.4405,50700.0
2014-09-15 12:10:00,34.2,34.2,34.17,34.19,50700.0,30.4494,30.4494,30.4227,30.4405,50700.0
2014-09-15 12:15:00,34.19,34.2,34.17,34.19,44500.0,30.4405,30.4494,30.4227,30.4405,44500.0
2014-09-15 12:20:00,34.18,34.2,34.18,34.2,53200.0,30.4316,30.4494,30.4316,30.4494,53200.0
2014-09-15 12:25:00,34.21,34.24,34.2,34.21,102000.0,30.4583,30.485,30.4494,30.4583,102000.0
2014-09-15 12:30:00,34.21,34.24,34.2,34.2,47900.0,30.4583,30.485,30.4494,30.4494,47900.0
2014-09-15 12:35:00,34.21,34.21,34.18,34.18,54700.0,30.4583,30.4583,30.4316,30.4316,54700.0
2014-09-15 12:40:00,34.17,34.2,34.17,34.2,78300.0,30.4227,30.4494,30.4227,30.4494,78300.0
2014-09-15 12:45:00,34.19,34.2,34.18,34.19,47200.0,30.4405,30.4494,30.4316,30.4405,47200.0
2014-09-15 12:50:00,34.2,34.22,34.18,34.2,143200.0,30.4494,30.4672,30.4316,30.4494,143200.0
2014-09-15 12:55:00,34.18,34.21,34.18,34.2,164500.0,30.4316,30.4583,30.4316,30.4494,164500.0
2014-09-15 13:00:00,34.19,34.21,34.18,34.2,89900.0,30.4405,30.4583,30.4316,30.4494,89900.0
2014-09-15 13:05:00,34.19,34.22,34.19,34.21,83700.0,30.4405,30.4672,30.4405,30.4583,83700.0
2014-09-15 13:10:00,34.22,34.22,34.19,34.2,39600.0,30.4672,30.4672,30.4405,30.4494,39600.0
2014-09-15 13:15:00,34.2,34.22,34.18,34.2,75600.0,30.4494,30.4672,30.4316,30.4494,75600.0
2014-09-15 13:20:00,34.2,34.2,34.18,34.18,66300.0,30.4494,30.4494,30.4316,30.4316,66300.0
2014-09-15 13:25:00,34.19,34.21,34.18,34.18,60000.0,30.4405,30.4583,30.4316,30.4316,60000.0
2014-09-15 13:30:00,34.18,34.2,34.18,34.18,37300.0,30.4316,30.4494,30.4316,30.4316,37300.0
2014-09-15 13:35:00,34.19,34.19,34.18,34.18,88500.0,30.4405,30.4405,30.4316,30.4316,88500.0
2014-09-15 13:40:00,34.18,34.19,34.08,34.12,113400.0,30.4316,30.4405,30.3425,30.3781,113400.0
2014-09-15 13:45:00,34.12,34.14,34.05,34.05,55300.0,30.3781,30.396,30.3158,30.3158,55300.0
2014-09-15 13:50:00,34.04,34.04,33.94,33.95,139900.0,30.3069,30.3069,30.2179,30.2268,139900.0
2014-09-15 13:55:00,33.94,33.95,33.87,33.89,97800.0,30.2179,30.2268,30.1556,30.1734,97800.0
2014-09-15 14:00:00,33.9,33.99,33.87,33.95,191300.0,30.1823,30.2624,30.1556,30.2268,191300.0
2014-09-15 14:05:00,33.95,34.0,33.94,33.97,145100.0,30.2268,30.2713,30.2179,30.2446,145100.0
2014-09-15 14:10:00,33.97,34.02,33.95,33.96,57500.0,30.2446,30.2891,30.2268,30.2357,57500.0
2014-09-15 14:15:00,33.96,34.02,33.95,33.99,48700.0,30.2357,30.2891,30.2268,30.2624,48700.0
2014-09-15 14:20:00,33.99,34.02,33.95,34.0,39300.0,30.2624,30.2891,30.2268,30.2713,39300.0
2014-09-15 14:25:00,33.99,34.06,33.98,34.06,45600.0,30.2624,30.3247,30.2535,30.3247,45600.0
2014-09-15 14:30:00,34.06,34.06,34.02,34.02,41800.0,30.3247,30.3247,30.2891,30.2891,41800.0
2014-09-15 14:35:00,34.02,34.06,34.01,34.01,85600.0,30.2891,30.3247,30.2802,30.2802,85600.0
2014-09-15 14:40:00,34.01,34.02,33.98,33.99,64200.0,30.2802,30.2891,30.2535,30.2624,64200.0
2014-09-15 14:45:00,33.99,34.0,33.97,34.0,51600.0,30.2624,30.2713,30.2446,30.2713,51600.0
2014-09-15 14:50:00,34.01,34.01,33.93,33.93,42400.0,30.2802,30.2802,30.209,30.209,42400.0
2014-09-15 14:55:00,33.93,33.97,33.93,33.95,38800.0,30.209,30.2446,30.209,30.2268,38800.0
2014-09-15 15:00:00,33.95,33.99,33.94,33.96,128600.0,30.2268,30.2624,30.2179,30.2357,128600.0
2014-09-15 15:05:00,33.96,33.96,33.91,33.92,56900.0,30.2357,30.2357,30.1912,30.2001,56900.0
2014-09-15 15:10:00,33.91,33.92,33.88,33.88,86700.0,30.1912,30.2001,30.1645,30.1645,86700.0
2014-09-15 15:15:00,33.89,33.89,33.84,33.84,115300.0,30.1734,30.1734,30.1289,30.1289,115300.0
2014-09-15 15:20:00,33.84,33.91,33.84,33.9,88900.0,30.1289,30.1912,30.1289,30.1823,88900.0
2014-09-15 15:25:00,33.91,33.91,33.88,33.9,28700.0,30.1912,30.1912,30.1645,30.1823,28700.0
2014-09-15 15:30:00,33.89,33.94,33.88,33.93,92600.0,30.1734,30.2179,30.1645,30.209,92600.0
2014-09-15 15:35:00,33.93,33.93,33.86,33.87,78900.0,30.209,30.209,30.1467,30.1556,78900.0
2014-09-15 15:40:00,33.87,33.93,33.86,33.89,101400.0,30.1556,30.209,30.1467,30.1734,101400.0
2014-09-15 15:45:00,33.89,33.91,33.87,33.89,114400.0,30.1734,30.1912,30.1556,30.1734,114400.0
2014-09-15 15:50:00,33.88,33.91,33.88,33.89,126500.0,30.1645,30.1912,30.1645,30.1734,126500.0
2014-09-15 15:55:00,33.9,33.9,33.83,33.86,349800.0,30.1823,30.1823,30.12,30.1467,349800.0
2014-09-16 09:30:00,33.94,33.96,33.57,33.67,229800.0,30.2179,30.2357,29.8885,29.9775,229800.0
2014-09-16 09:35:00,33.64,33.73,33.54,33.6,76000.0,29.9508,30.0309,29.8618,29.9152,76000.0
2014-09-16 09:40:00,33.6,33.77,33.59,33.77,112600.0,29.9152,30.0665,29.9063,30.0665,112600.0
2014-09-16 09:45:00,33.78,33.91,33.77,33.91,94600.0,30.0754,30.1912,30.0665,30.1912,94600.0
2014-09-16 09:50:00,33.9,34.04,33.9,34.0,154800.0,30.1823,30.3069,30.1823,30.2713,154800.0
2014-09-16 09:55:00,34.0,34.05,33.96,34.04,79400.0,30.2713,30.3158,30.2357,30.3069,79400.0
2014-09-16 10:00:00,34.04,34.07,33.99,34.07,58100.0,30.3069,30.3336,30.2624,30.3336,58100.0
2014-09-16 10:05:00,34.07,34.08,33.98,33.99,111800.0,30.3336,30.3425,30.2535,30.2624,111800.0
2014-09-16 10:10:00,33.99,34.01,33.97,33.99,103300.0,30.2624,30.2802,30.2446,30.2624,103300.0
2014-09-16 10:15:00,33.99,34.05,33.96,34.01,114300.0,30.2624,30.3158,30.2357,30.2802,114300.0
2014-09-16 10:20:00,34.01,34.04,34.01,34.02,120700.0,30.2802,30.3069,30.2802,30.2891,120700.0
2014-09-16 10:25:00,34.02,34.18,34.0,34.18,217700.0,30.2891,30.4316,30.2713,30.4316,217700.0
2014-09-16 10:30:00,34.18,34.27,34.15,34.17,109600.0,30.4316,30.5117,30.4049,30.4227,109600.0
2014-09-16 10:35:00,34.17,34.22,34.13,34.19,119200.0,30.4227,30.4672,30.3871,30.4405,119200.0
2014-09-16 10:40:00,34.19,34.2,34.15,34.18,60200.0,30.4405,30.4494,30.4049,30.4316,60200.0
2014-09-16 10:45:00,34.18,34.26,34.15,34.24,101900.0,30.4316,30.5028,30.4049,30.485,101900.0
2014-09-16 10:50:00,34.23,34.3,34.23,34.27,87400.0,30.4761,30.5384,30.4761,30.5117,87400.0
2014-09-16 10:55:00,34.26,34.3,34.22,34.24,70900.0,30.5028,30.5384,30.4672,30.485,70900.0
2014-09-16 11:00:00,34.23,34.23,34.15,34.2,82500.0,30.4761,30.4761,30.4049,30.4494,82500.0
2014-09-16 11:05:00,34.2,34.22,34.15,34.17,46800.0,30.4494,30.4672,30.4049,30.4227,46800.0
2014-09-16 11:10:00,34.17,34.17,34.1,34.13,63600.0,30.4227,30.4227,30.3603,30.3871,63600.0
2014-09-16 11:15:00,34.13,34.16,34.1,34.12,30800.0,30.3871,30.4138,30.3603,30.3781,30800.0
2014-09-16 11:20:00,34.11,34.2,34.09,34.19,31500.0,30.3692,30.4494,30.3514,30.4405,31500.0
2014-09-16 11:25:00,34.19,34.27,34.15,34.27,27600.0,30.4405,30.5117,30.4049,30.5117,27600.0
2014-09-16 11:30:00,34.27,34.35,34.25,34.28,91900.0,30.5117,30.5829,30.4939,30.5206,91900.0
2014-09-16 11:35:00,34.28,34.3,34.23,34.24,48300.0,30.5206,30.5384,30.4761,30.485,48300.0
2014-09-16 11:40:00,34.25,34.3,34.2,34.22,50700.0,30.4939,30.5384,30.4494,30.4672,50700.0
2014-09-16 11:45:00,34.22,34.26,34.2,34.25,28600.0,30.4672,30.5028,30.4494,30.4939,28600.0
2014-09-16 11:50:00,34.25,34.32,34.25,34.3,41400.0,30.4939,30.5562,30.4939,30.5384,41400.0
2014-09-16 11:55:00,34.29,34.3,34.26,34.27,91500.0,30.5295,30.5384,30.5028,30.5117,91500.0
2014-09-16 12:00:00,34.26,34.27,34.22,34.24,52900.0,30.5028,30.5117,30.4672,30.485,52900.0
2014-09-16 12:05:00,34.24,34.25,34.2,34.21,44900.0,30.485,30.4939,30.4494,30.4583,44900.0
2014-09-16 12:10:00,34.21,34.26,34.2,34.24,33000.0,30.4583,30.5028,30.4494,30.485,33000.0
2014-09-16 12:15:00,34.25,34.25,34.2,34.22,35600.0,30.4939,30.4939,30.4494,30.4672,35600.0
2014-09-16 12:20:00,34.22,34.32,34.22,34.32,25000.0,30.4672,30.5562,30.4672,30.5562,25000.0
2014-09-16 12:25:00,34.32,34.34,34.25,34.26,35400.0,30.5562,30.574,30.4939,30.5028,35400.0
2014-09-16 12:30:00,34.26,34.3,34.26,34.27,34100.0,30.5028,30.5384,30.5028,30.5117,34100.0
2014-09-16 12:35:00,34.27,34.34,34.27,34.33,59000.0,30.5117,30.574,30.5117,30.5651,59000.0
2014-09-16 12:40:00,34.33,34.36,34.32,34.32,42600.0,30.5651,30.5918,30.5562,30.5562,42600.0
2014-09-16 12:45:00,34.33,34.34,34.28,34.28,52300.0,30.5651,30.574,30.5206,30.5206,52300.0
2014-09-16 12:50:00,34.28,34.33,34.26,34.33,30700.0,30.5206,30.5651,30.5028,30.5651,30700.0
2014-09-16 12:55:00,34.33,34.33,34.29,34.32,37200.0,30.5651,30.5651,30.5295,30.5562,37200.0
2014-09-16 13:00:00,34.32,34.35,34.3,34.33,27100.0,30.5562,30.5829,30.5384,30.5651,27100.0
2014-09-16 13:05:00,34.32,34.35,34.31,34.33,18600.0,30.5562,30.5829,30.5473,30.5651,18600.0
2014-09-16 13:10:00,34.33,34.33,34.25,34.25,30900.0,30.5651,30.5651,30.4939,30.4939,30900.0
2014-09-16 13:15:00,34.26,34.34,34.24,34.33,25600.0,30.5028,30.574,30.485,30.5651,25600.0
2014-09-16 13:20:00,34.33,34.39,34.31,34.39,50800.0,30.5651,30.6185,30.5473,30.6185,50800.0
2014-09-16 13:25:00,34.39,34.4,34.34,34.35,49100.0,30.6185,30.6274,30.574,30.5829,49100.0
2014-09-16 13:30:00,34.36,34.39,34.34,34.35,46000.0,30.5918,30.6185,30.574,30.5829,46000.0
2014-09-16 13:35:00,34.36,34.39,34.34,34.39,30700.0,30.5918,30.6185,30.574,30.6185,30700.0
2014-09-16 13:40:00,34.38,34.39,34.34,34.39,31300.0,30.6096,30.6185,30.574,30.6185,31300.0
2014-09-16 13:45:00,34.39,34.42,34.36,34.36,57800.0,30.6185,30.6452,30.5918,30.5918,57800.0
2014-09-16 13:50:00,34.36,34.4,34.36,34.39,27500.0,30.5918,30.6274,30.5918,30.6185,27500.0
2014-09-16 13:55:00,34.39,34.41,34.38,34.4,26700.0,30.6185,30.6363,30.6096,30.6274,26700.0
2014-09-16 14:00:00,34.4,34.41,34.37,34.4,39200.0,30.6274,30.6363,30.6007,30.6274,39200.0
2014-09-16 14:05:00,34.41,34.49,34.41,34.48,86000.0,30.6363,30.7076,30.6363,30.6987,86000.0
2014-09-16 14:10:00,34.48,34.5,34.47,34.5,51500.0,30.6987,30.7165,30.6898,30.7165,51500.0
2014-09-16 14:15:00,34.5,34.6,34.49,34.57,103300.0,30.7165,30.8055,30.7076,30.7788,103300.0
2014-09-16 14:20:00,34.57,34.57,34.5,34.53,56200.0,30.7788,30.7788,30.7165,30.7432,56200.0
2014-09-16 14:25:00,34.52,34.58,34.52,34.55,43300.0,30.7343,30.7877,30.7343,30.761,43300.0
2014-09-16 14:30:00,34.54,34.57,34.52,34.55,40300.0,30.7521,30.7788,30.7343,30.761,40300.0
2014-09-16 14:35:00,34.56,34.58,34.54,34.57,32700.0,30.7699,30.7877,30.7521,30.7788,32700.0
2014-09-16 14:40:00,34.56,34.59,34.55,34.57,40800.0,30.7699,30.7966,30.761,30.7788,40800.0
2014-09-16 14:45:00,34.56,34.56,34.51,34.51,80900.0,30.7699,30.7699,30.7254,30.7254,80900.0
2014-09-16 14:50:00,34.51,34.52,34.48,34.52,32800.0,30.7254,30.7343,30.6987,30.7343,32800.0
2014-09-16 14:55:00,34.52,34.54,34.5,34.52,34000.0,30.7343,30.7521,30.7165,30.7343,34000.0
2014-09-16 15:00:00,34.52,34.53,34.51,34.52,33900.0,30.7343,30.7432,30.7254,30.7343,33900.0
2014-09-16 15:05:00,34.52,34.55,34.51,34.53,54000.0,30.7343,30.761,30.7254,30.7432,54000.0
2014-09-16 15:10:00,34.54,34.55,34.53,34.53,53400.0,30.7521,30.761,30.7432,30.7432,53400.0
2014-09-16 15:15:00,34.54,34.55,34.53,34.54,57000.0,30.7521,30.761,30.7432,30.7521,57000.0
2014-09-16 15:20:00,34.54,34.55,34.52,34.55,55900.0,30.7521,30.761,30.7343,30.761,55900.0
2014-09-16 15:25:00,34.54,34.55,34.52,34.53,63700.0,30.7521,30.761,30.7343,30.7432,63700.0
2014-09-16 15:30:00,34.54,34.55,34.53,34.53,90600.0,30.7521,30.761,30.7432,30.7432,90600.0
2014-09-16 15:35:00,34.53,34.55,34.52,34.54,80400.0,30.7432,30.761,30.7343,30.7521,80400.0
2014-09-16 15:40:00,34.54,34.58,34.53,34.57,145000.0,30.7521,30.7877,30.7432,30.7788,145000.0
2014-09-16 15:45:00,34.56,34.57,34.51,34.52,165900.0,30.7699,30.7788,30.7254,30.7343,165900.0
2014-09-16 15:50:00,34.51,34.52,34.48,34.48,108300.0,30.7254,30.7343,30.6987,30.6987,108300.0
2014-09-16 15:55:00,34.48,34.54,34.47,34.53,414800.0,30.6987,30.7521,30.6898,30.7432,414800.0
2014-09-17 09:30:00,34.59,34.69,34.56,34.68,182600.0,30.7966,30.8856,30.7699,30.8767,182600.0
2014-09-17 09:35:00,34.68,34.7,34.6,34.64,127300.0,30.8767,30.8945,30.8055,30.8411,127300.0
2014-09-17 09:40:00,34.64,34.66,34.55,34.6,74200.0,30.8411,30.8589,30.761,30.8055,74200.0
2014-09-17 09:45:00,34.59,34.61,34.49,34.52,71600.0,30.7966,30.8144,30.7076,30.7343,71600.0
2014-09-17 09:50:00,34.51,34.52,34.35,34.37,114800.0,30.7254,30.7343,30.5829,30.6007,114800.0
2014-09-17 09:55:00,34.37,34.48,34.37,34.42,55500.0,30.6007,30.6987,30.6007,30.6452,55500.0
2014-09-17 10:00:00,34.43,34.51,34.43,34.43,83800.0,30.6542,30.7254,30.6542,30.6542,83800.0
2014-09-17 10:05:00,34.42,34.47,34.4,34.4,57600.0,30.6452,30.6898,30.6274,30.6274,57600.0
2014-09-17 10:10:00,34.4,34.41,34.29,34.3,91900.0,30.6274,30.6363,30.5295,30.5384,91900.0
2014-09-17 10:15:00,34.31,34.38,34.28,34.38,71900.0,30.5473,30.6096,30.5206,30.6096,71900.0
2014-09-17 10:20:00,34.38,34.4,34.3,34.31,88200.0,30.6096,30.6274,30.5384,30.5473,88200.0
2014-09-17 10:25:00,34.31,34.32,34.25,34.3,128900.0,30.5473,30.5562,30.4939,30.5384,128900.0
2014-09-17 10:30:00,34.3,34.31,34.19,34.2,127400.0,30.5384,30.5473,30.4405,30.4494,127400.0
2014-09-17 10:35:00,34.2,34.2,34.15,34.19,80200.0,30.4494,30.4494,30.4049,30.4405,80200.0
2014-09-17 10:40:00,34.2,34.24,34.19,34.23,80000.0,30.4494,30.485,30.4405,30.4761,80000.0
2014-09-17 10:45:00,34.24,34.28,34.23,34.25,68100.0,30.485,30.5206,30.4761,30.4939,68100.0
2014-09-17 10:50:00,34.25,34.27,34.2,34.25,50100.0,30.4939,30.5117,30.4494,30.4939,50100.0
2014-09-17 10:55:00,34.25,34.3,34.24,34.3,54300.0,30.4939,30.5384,30.485,30.5384,54300.0
2014-09-17 11:00:00,34.3,34.37,34.29,34.35,59800.0,30.5384,30.6007,30.5295,30.5829,59800.0
2014-09-17 11:05:00,34.34,34.37,34.29,34.33,44600.0,30.574,30.6007,30.5295,30.5651,44600.0
2014-09-17 11:10:00,34.32,34.34,34.29,34.34,44100.0,30.5562,30.574,30.5295,30.574,44100.0
2014-09-17 11:15:00,34.34,34.35,34.29,34.29,38100.0,30.574,30.5829,30.5295,30.5295,38100.0
2014-09-17 11:20:00,34.28,34.31,34.25,34.27,43200.0,30.5206,30.5473,30.4939,30.5117,43200.0
2014-09-17 11:25:00,34.27,34.29,34.26,34.27,49400.0,30.5117,30.5295,30.5028,30.5117,49400.0
2014-09-17 11:30:00,34.27,34.27,34.2,34.21,44400.0,30.5117,30.5117,30.4494,30.4583,44400.0
2014-09-17 11:35:00,34.21,34.25,34.18,34.23,46200.0,30.4583,30.4939,30.4316,30.4761,46200.0
2014-09-17 11:40:00,34.23,34.29,34.2,34.21,43000.0,30.4761,30.5295,30.4494,30.4583,43000.0
2014-09-17 11:45:00,34.21,34.26,34.2,34.25,24100.0,30.4583,30.5028,30.4494,30.4939,24100.0
2014-09-17 11:50:00,34.25,34.3,34.24,34.27,29800.0,30.4939,30.5384,30.485,30.5117,29800.0
2014-09-17 11:55:00,34.28,34.3,34.27,34.27,25300.0,30.5206,30.5384,30.5117,30.5117,25300.0
2014-09-17 12:00:00,34.27,34.3,34.25,34.26,33500.0,30.5117,30.5384,30.4939,30.5028,33500.0
2014-09-17 12:05:00,34.26,34.3,34.23,34.25,33100.0,30.5028,30.5384,30.4761,30.4939,33100.0
2014-09-17 12:10:00,34.24,34.28,34.23,34.28,14500.0,30.485,30.5206,30.4761,30.5206,14500.0
2014-09-17 12:15:00,34.27,34.28,34.23,34.25,33300.0,30.5117,30.5206,30.4761,30.4939,33300.0
2014-09-17 12:20:00,34.25,34.25,34.21,34.22,38400.0,30.4939,30.4939,30.4583,30.4672,38400.0
2014-09-17 12:25:00,34.22,34.22,34.15,34.15,48000.0,30.4672,30.4672,30.4049,30.4049,48000.0
2014-09-17 12:30:00,34.15,34.21,34.13,34.21,31700.0,30.4049,30.4583,30.3871,30.4583,31700.0
2014-09-17 12:35:00,34.21,34.25,34.21,34.25,15600.0,30.4583,30.4939,30.4583,30.4939,15600.0
2014-09-17 12:40:00,34.25,34.29,34.25,34.27,28200.0,30.4939,30.5295,30.4939,30.5117,28200.0
2014-09-17 12:45:00,34.27,34.3,34.27,34.29,26300.0,30.5117,30.5384,30.5117,30.5295,26300.0
2014-09-17 12:50:00,34.29,34.3,34.28,34.3,19000.0,30.5295,30.5384,30.5206,30.5384,19000.0
2014-09-17 12:55:00,34.3,34.32,34.26,34.31,31500.0,30.5384,30.5562,30.5028,30.5473,31500.0
2014-09-17 13:00:00,34.31,34.31,34.27,34.3,17000.0,30.5473,30.5473,30.5117,30.5384,17000.0
2014-09-17 13:05:00,34.31,34.31,34.28,34.31,35400.0,30.5473,30.5473,30.5206,30.5473,35400.0
2014-09-17 13:10:00,34.3,34.32,34.29,34.31,15400.0,30.5384,30.5562,30.5295,30.5473,15400.0
2014-09-17 13:15:00,34.31,34.31,34.27,34.27,16400.0,30.5473,30.5473,30.5117,30.5117,16400.0
2014-09-17 13:20:00,34.27,34.31,34.27,34.28,30500.0,30.5117,30.5473,30.5117,30.5206,30500.0
2014-09-17 13:25:00,34.27,34.29,34.26,34.26,17000.0,30.5117,30.5295,30.5028,30.5028,17000.0
2014-09-17 13:30:00,34.26,34.28,34.25,34.28,30200.0,30.5028,30.5206,30.4939,30.5206,30200.0
2014-09-17 13:35:00,34.28,34.32,34.27,34.32,18000.0,30.5206,30.5562,30.5117,30.5562,18000.0
2014-09-17 13:40:00,34.32,34.35,34.29,34.33,35700.0,30.5562,30.5829,30.5295,30.5651,35700.0
2014-09-17 13:45:00,34.33,34.36,34.28,34.34,28200.0,30.5651,30.5918,30.5206,30.574,28200.0
2014-09-17 13:50:00,34.34,34.4,34.32,34.4,33900.0,30.574,30.6274,30.5562,30.6274,33900.0
2014-09-17 13:55:00,34.4,34.48,34.39,34.46,43100.0,30.6274,30.6987,30.6185,30.6809,43100.0
2014-09-17 14:00:00,34.48,34.53,34.2,34.22,105300.0,30.6987,30.7432,30.4494,30.4672,105300.0
2014-09-17 14:05:00,34.22,34.46,34.22,34.42,65400.0,30.4672,30.6809,30.4672,30.6452,65400.0
2014-09-17 14:10:00,34.42,34.6,34.41,34.56,124200.0,30.6452,30.8055,30.6363,30.7699,124200.0
2014-09-17 14:15:00,34.56,34.57,34.47,34.51,59700.0,30.7699,30.7788,30.6898,30.7254,59700.0
2014-09-17 14:20:00,34.5,34.54,34.46,34.54,34500.0,30.7165,30.7521,30.6809,30.7521,34500.0
2014-09-17 14:25:00,34.55,34.58,34.51,34.54,45900.0,30.761,30.7877,30.7254,30.7521,45900.0
2014-09-17 14:30:00,34.55,34.56,34.46,34.46,66700.0,30.761,30.7699,30.6809,30.6809,66700.0
2014-09-17 14:35:00,34.47,34.48,34.43,34.45,34500.0,30.6898,30.6987,30.6542,30.672,34500.0
2014-09-17 14:40:00,34.46,34.5,34.38,34.39,54400.0,30.6809,30.7165,30.6096,30.6185,54400.0
2014-09-17 14:45:00,34.39,34.43,34.35,34.43,49600.0,30.6185,30.6542,30.5829,30.6542,49600.0
2014-09-17 14:50:00,34.43,34.45,34.37,34.44,42700.0,30.6542,30.672,30.6007,30.6631,42700.0
2014-09-17 14:55:00,34.43,34.47,34.41,34.47,51100.0,30.6542,30.6898,30.6363,30.6898,51100.0
2014-09-17 15:00:00,34.46,34.59,34.46,34.58,122300.0,30.6809,30.7966,30.6809,30.7877,122300.0
2014-09-17 15:05:00,34.57,34.62,34.57,34.58,86600.0,30.7788,30.8233,30.7788,30.7877,86600.0
2014-09-17 15:10:00,34.59,34.62,34.56,34.6,51100.0,30.7966,30.8233,30.7699,30.8055,51100.0
2014-09-17 15:15:00,34.6,34.65,34.55,34.55,64500.0,30.8055,30.85,30.761,30.761,64500.0
2014-09-17 15:20:00,34.55,34.58,34.51,34.52,87700.0,30.761,30.7877,30.7254,30.7343,87700.0
2014-09-17 15:25:00,34.52,34.58,34.48,34.56,79700.0,30.7343,30.7877,30.6987,30.7699,79700.0
2014-09-17 15:30:00,34.56,34.59,34.48,34.48,95600.0,30.7699,30.7966,30.6987,30.6987,95600.0
2014-09-17 15:35:00,34.48,34.52,34.43,34.44,62000.0,30.6987,30.7343,30.6542,30.6631,62000.0
2014-09-17 15:40:00,34.44,34.46,34.42,34.42,107300.0,30.6631,30.6809,30.6452,30.6452,107300.0
2014-09-17 15:45:00,34.42,34.43,34.38,34.39,165000.0,30.6452,30.6542,30.6096,30.6185,165000.0
2014-09-17 15:50:00,34.39,34.42,34.39,34.4,111100.0,30.6185,30.6452,30.6185,30.6274,111100.0
2014-09-17 15:55:00,34.4,34.45,34.39,34.44,272900.0,30.6274,30.672,30.6185,30.6631,272900.0
2014-09-18 09:30:00,34.64,34.74,34.59,34.61,181600.0,30.8411,30.9302,30.7966,30.8144,181600.0
2014-09-18 09:35:00,34.61,34.69,34.59,34.68,65800.0,30.8144,30.8856,30.7966,30.8767,65800.0
2014-09-18 09:40:00,34.68,34.7,34.65,34.68,68700.0,30.8767,30.8945,30.85,30.8767,68700.0
2014-09-18 09:45:00,34.68,34.76,34.66,34.71,131400.0,30.8767,30.948,30.8589,30.9034,131400.0
2014-09-18 09:50:00,34.7,34.8,34.69,34.8,82200.0,30.8945,30.9836,30.8856,30.9836,82200.0
2014-09-18 09:55:00,34.81,34.85,34.8,34.83,56600.0,30.9925,31.0281,30.9836,31.0103,56600.0
2014-09-18 10:00:00,34.82,34.85,34.78,34.85,58800.0,31.0014,31.0281,30.9658,31.0281,58800.0
2014-09-18 10:05:00,34.84,34.92,34.83,34.91,72200.0,31.0192,31.0904,31.0103,31.0815,72200.0
2014-09-18 10:10:00,34.92,34.93,34.86,34.87,61000.0,31.0904,31.0993,31.037,31.0459,61000.0
2014-09-18 10:15:00,34.87,34.89,34.83,34.86,84100.0,31.0459,31.0637,31.0103,31.037,84100.0
2014-09-18 10:20:00,34.86,34.89,34.84,34.87,48800.0,31.037,31.0637,31.0192,31.0459,48800.0
2014-09-18 10:25:00,34.87,34.88,34.81,34.81,66900.0,31.0459,31.0548,30.9925,30.9925,66900.0
2014-09-18 10:30:00,34.82,34.92,34.81,34.92,70900.0,31.0014,31.0904,30.9925,31.0904,70900.0
2014-09-18 10:35:00,34.91,34.93,34.84,34.92,70300.0,31.0815,31.0993,31.0192,31.0904,70300.0
2014-09-18 10:40:00,34.92,34.92,34.86,34.91,30500.0,31.0904,31.0904,31.037,31.0815,30500.0
2014-09-18 10:45:00,34.91,34.94,34.91,34.93,35800.0,31.0815,31.1082,31.0815,31.0993,35800.0
2014-09-18 10:50:00,34.93,34.98,34.93,34.96,49600.0,31.0993,31.1438,31.0993,31.126,49600.0
2014-09-18 10:55:00,34.97,34.97,34.9,34.91,78800.0,31.1349,31.1349,31.0726,31.0815,78800.0
2014-09-18 11:00:00,34.91,34.95,34.9,34.95,40500.0,31.0815,31.1171,31.0726,31.1171,40500.0
2014-09-18 11:05:00,34.94,34.97,34.93,34.95,25300.0,31.1082,31.1349,31.0993,31.1171,25300.0
2014-09-18 11:10:00,34.94,34.97,34.93,34.95,30700.0,31.1082,31.1349,31.0993,31.1171,30700.0
2014-09-18 11:15:00,34.95,34.96,34.93,34.96,32100.0,31.1171,31.126,31.0993,31.126,32100.0
2014-09-18 11:20:00,34.95,34.96,34.93,34.95,20400.0,31.1171,31.126,31.0993,31.1171,20400.0
2014-09-18 11:25:00,34.94,34.97,34.93,34.95,32000.0,31.1082,31.1349,31.0993,31.1171,32000.0
2014-09-18 11:30:00,34.95,35.0,34.93,34.99,44700.0,31.1171,31.1616,31.0993,31.1527,44700.0
2014-09-18 11:35:00,34.99,35.08,34.99,35.06,177200.0,31.1527,31.2329,31.1527,31.2151,177200.0
2014-09-18 11:40:00,35.06,35.11,35.04,35.1,75500.0,31.2151,31.2596,31.1973,31.2507,75500.0
2014-09-18 11:45:00,35.1,35.15,35.08,35.1,83400.0,31.2507,31.2952,31.2329,31.2507,83400.0
2014-09-18 11:50:00,35.1,35.13,35.06,35.12,57600.0,31.2507,31.2774,31.2151,31.2685,57600.0
2014-09-18 11:55:00,35.11,35.17,35.11,35.12,55300.0,31.2596,31.313,31.2596,31.2685,55300.0
2014-09-18 12:00:00,35.12,35.16,35.11,35.14,35600.0,31.2685,31.3041,31.2596,31.2863,35600.0
2014-09-18 12:05:00,35.14,35.15,35.11,35.12,28200.0,31.2863,31.2952,31.2596,31.2685,28200.0
2014-09-18 12:10:00,35.13,35.24,35.11,35.23,220900.0,31.2774,31.3753,31.2596,31.3664,220900.0
2014-09-18 12:15:00,35.23,35.28,35.21,35.22,112200.0,31.3664,31.4109,31.3486,31.3575,112200.0
2014-09-18 12:20:00,35.21,35.27,35.2,35.25,60900.0,31.3486,31.402,31.3397,31.3842,60900.0
2014-09-18 12:25:00,35.24,35.25,35.22,35.22,27600.0,31.3753,31.3842,31.3575,31.3575,27600.0
2014-09-18 12:30:00,35.23,35.25,35.22,35.25,25400.0,31.3664,31.3842,31.3575,31.3842,25400.0
2014-09-18 12:35:00,35.25,35.28,35.24,35.26,56300.0,31.3842,31.4109,31.3753,31.3931,56300.0
2014-09-18 12:40:00,35.25,35.29,35.25,35.28,52400.0,31.3842,31.4198,31.3842,31.4109,52400.0
2014-09-18 12:45:00,35.28,35.28,35.23,35.23,49000.0,31.4109,31.4109,31.3664,31.3664,49000.0
2014-09-18 12:50:00,35.23,35.25,35.22,35.24,62200.0,31.3664,31.3842,31.3575,31.3753,62200.0
2014-09-18 12:55:00,35.23,35.25,35.21,35.23,45000.0,31.3664,31.3842,31.3486,31.3664,45000.0
2014-09-18 13:00:00,35.22,35.24,35.22,35.22,27600.0,31.3575,31.3753,31.3575,31.3575,27600.0
2014-09-18 13:05:00,35.23,35.24,35.22,35.22,56100.0,31.3664,31.3753,31.3575,31.3575,56100.0
2014-09-18 13:10:00,35.22,35.26,35.22,35.26,29500.0,31.3575,31.3931,31.3575,31.3931,29500.0
2014-09-18 13:15:00,35.26,35.26,35.24,35.24,28500.0,31.3931,31.3931,31.3753,31.3753,28500.0
2014-09-18 13:20:00,35.24,35.26,35.16,35.16,68900.0,31.3753,31.3931,31.3041,31.3041,68900.0
2014-09-18 13:25:00,35.17,35.23,35.14,35.23,96700.0,31.313,31.3664,31.2863,31.3664,96700.0
2014-09-18 13:30:00,35.22,35.24,35.2,35.23,23300.0,31.3575,31.3753,31.3397,31.3664,23300.0
2014-09-18 13:35:00,35.23,35.23,35.19,35.19,37200.0,31.3664,31.3664,31.3308,31.3308,37200.0
2014-09-18 13:40:00,35.19,35.21,35.17,35.21,79800.0,31.3308,31.3486,31.313,31.3486,79800.0
2014-09-18 13:45:00,35.21,35.22,35.18,35.18,102500.0,31.3486,31.3575,31.3219,31.3219,102500.0
2014-09-18 13:50:00,35.18,35.22,35.17,35.19,60800.0,31.3219,31.3575,31.313,31.3308,60800.0
2014-09-18 13:55:00,35.19,35.21,35.16,35.2,81900.0,31.3308,31.3486,31.3041,31.3397,81900.0
2014-09-18 14:00:00,35.19,35.25,35.19,35.23,40300.0,31.3308,31.3842,31.3308,31.3664,40300.0
2014-09-18 14:05:00,35.23,35.3,35.23,35.3,40600.0,31.3664,31.4287,31.3664,31.4287,40600.0
2014-09-18 14:10:00,35.29,35.3,35.27,35.3,102100.0,31.4198,31.4287,31.402,31.4287,102100.0
2014-09-18 14:15:00,35.29,35.3,35.28,35.28,62600.0,31.4198,31.4287,31.4109,31.4109,62600.0
2014-09-18 14:20:00,35.29,35.29,35.25,35.26,26000.0,31.4198,31.4198,31.3842,31.3931,26000.0
2014-09-18 14:25:00,35.26,35.27,35.24,35.25,29500.0,31.3931,31.402,31.3753,31.3842,29500.0
2014-09-18 14:30:00,35.25,35.26,35.22,35.25,25500.0,31.3842,31.3931,31.3575,31.3842,25500.0
2014-09-18 14:35:00,35.25,35.26,35.2,35.23,105200.0,31.3842,31.3931,31.3397,31.3664,105200.0
2014-09-18 14:40:00,35.22,35.23,35.18,35.19,28500.0,31.3575,31.3664,31.3219,31.3308,28500.0
2014-09-18 14:45:00,35.19,35.21,35.16,35.18,43400.0,31.3308,31.3486,31.3041,31.3219,43400.0
2014-09-18 14:50:00,35.18,35.19,35.17,35.19,30100.0,31.3219,31.3308,31.313,31.3308,30100.0
2014-09-18 14:55:00,35.19,35.19,35.16,35.17,52500.0,31.3308,31.3308,31.3041,31.313,52500.0
2014-09-18 15:00:00,35.16,35.22,35.16,35.22,127600.0,31.3041,31.3575,31.3041,31.3575,127600.0
2014-09-18 15:05:00,35.22,35.22,35.16,35.16,77600.0,31.3575,31.3575,31.3041,31.3041,77600.0
2014-09-18 15:10:00,35.17,35.2,35.16,35.18,55900.0,31.313,31.3397,31.3041,31.3219,55900.0
2014-09-18 15:15:00,35.18,35.22,35.16,35.22,226200.0,31.3219,31.3575,31.3041,31.3575,226200.0
2014-09-18 15:20:00,35.21,35.22,35.16,35.19,55000.0,31.3486,31.3575,31.3041,31.3308,55000.0
2014-09-18 15:25:00,35.19,35.22,35.19,35.21,101600.0,31.3308,31.3575,31.3308,31.3486,101600.0
2014-09-18 15:30:00,35.22,35.22,35.2,35.22,62300.0,31.3575,31.3575,31.3397,31.3575,62300.0
2014-09-18 15:35:00,35.22,35.26,35.21,35.26,139100.0,31.3575,31.3931,31.3486,31.3931,139100.0
2014-09-18 15:40:00,35.26,35.27,35.2,35.21,125400.0,31.3931,31.402,31.3397,31.3486,125400.0
2014-09-18 15:45:00,35.22,35.23,35.16,35.2,145500.0,31.3575,31.3664,31.3041,31.3397,145500.0
2014-09-18 15:50:00,35.2,35.21,35.16,35.21,171800.0,31.3397,31.3486,31.3041,31.3486,171800.0
2014-09-18 15:55:00,35.2,35.25,35.19,35.25,363700.0,31.3397,31.3842,31.3308,31.3842,363700.0
2014-09-19 09:30:00,35.49,35.49,35.24,35.32,775900.0,31.5979,31.5979,31.3753,31.4465,775900.0
2014-09-19 09:35:00,35.32,35.34,35.07,35.07,246300.0,31.4465,31.4644,31.224,31.224,246300.0
2014-09-19 09:40:00,35.07,35.1,35.01,35.02,118400.0,31.224,31.2507,31.1705,31.1794,118400.0
2014-09-19 09:45:00,35.01,35.05,34.92,34.97,165900.0,31.1705,31.2062,31.0904,31.1349,165900.0
2014-09-19 09:50:00,34.98,35.01,34.94,34.97,80600.0,31.1438,31.1705,31.1082,31.1349,80600.0
2014-09-19 09:55:00,34.97,34.98,34.92,34.92,122400.0,31.1349,31.1438,31.0904,31.0904,122400.0
2014-09-19 10:00:00,34.92,34.95,34.88,34.92,119500.0,31.0904,31.1171,31.0548,31.0904,119500.0
2014-09-19 10:05:00,34.92,34.96,34.91,34.94,62000.0,31.0904,31.126,31.0815,31.1082,62000.0
2014-09-19 10:10:00,34.94,34.97,34.92,34.93,130400.0,31.1082,31.1349,31.0904,31.0993,130400.0
2014-09-19 10:15:00,34.94,34.95,34.9,34.93,57200.0,31.1082,31.1171,31.0726,31.0993,57200.0
2014-09-19 10:20:00,34.92,34.95,34.91,34.95,65700.0,31.0904,31.1171,31.0815,31.1171,65700.0
2014-09-19 10:25:00,34.95,35.02,34.94,34.99,75000.0,31.1171,31.1794,31.1082,31.1527,75000.0
2014-09-19 10:30:00,34.99,35.05,34.97,35.04,60100.0,31.1527,31.2062,31.1349,31.1973,60100.0
2014-09-19 10:35:00,35.04,35.1,35.04,35.07,71800.0,31.1973,31.2507,31.1973,31.224,71800.0
2014-09-19 10:40:00,35.06,35.07,35.0,35.01,64800.0,31.2151,31.224,31.1616,31.1705,64800.0
2014-09-19 10:45:00,35.02,35.05,35.0,35.05,38000.0,31.1794,31.2062,31.1616,31.2062,38000.0
2014-09-19 10:50:00,35.05,35.11,35.02,35.1,42300.0,31.2062,31.2596,31.1794,31.2507,42300.0
2014-09-19 10:55:00,35.1,35.11,35.05,35.09,36700.0,31.2507,31.2596,31.2062,31.2418,36700.0
2014-09-19 11:00:00,35.09,35.15,35.08,35.1,77400.0,31.2418,31.2952,31.2329,31.2507,77400.0
2014-09-19 11:05:00,35.1,35.11,35.03,35.03,131300.0,31.2507,31.2596,31.1884,31.1884,131300.0
2014-09-19 11:10:00,35.03,35.05,34.99,34.99,59400.0,31.1884,31.2062,31.1527,31.1527,59400.0
2014-09-19 11:15:00,35.0,35.01,34.92,34.92,76000.0,31.1616,31.1705,31.0904,31.0904,76000.0
2014-09-19 11:20:00,34.92,34.94,34.9,34.92,105100.0,31.0904,31.1082,31.0726,31.0904,105100.0
2014-09-19 11:25:00,34.92,34.94,34.9,34.91,123400.0,31.0904,31.1082,31.0726,31.0815,123400.0
2014-09-19 11:30:00,34.91,34.91,34.81,34.86,160800.0,31.0815,31.0815,30.9925,31.037,160800.0
2014-09-19 11:35:00,34.86,34.87,34.84,34.87,49400.0,31.037,31.0459,31.0192,31.0459,49400.0
2014-09-19 11:40:00,34.87,34.94,34.83,34.92,59500.0,31.0459,31.1082,31.0103,31.0904,59500.0
2014-09-19 11:45:00,34.93,35.0,34.92,34.99,70900.0,31.0993,31.1616,31.0904,31.1527,70900.0
2014-09-19 11:50:00,35.0,35.01,34.97,34.98,54900.0,31.1616,31.1705,31.1349,31.1438,54900.0
2014-09-19 11:55:00,34.99,35.01,34.95,34.96,43000.0,31.1527,31.1705,31.1171,31.126,43000.0
2014-09-19 12:00:00,34.96,34.97,34.9,34.96,60400.0,31.126,31.1349,31.0726,31.126,60400.0
2014-09-19 12:05:00,34.97,34.97,34.91,34.91,56800.0,31.1349,31.1349,31.0815,31.0815,56800.0
2014-09-19 12:10:00,34.92,34.92,34.9,34.91,45000.0,31.0904,31.0904,31.0726,31.0815,45000.0
2014-09-19 12:15:00,34.91,34.93,34.87,34.91,82400.0,31.0815,31.0993,31.0459,31.0815,82400.0
2014-09-19 12:20:00,34.9,34.95,34.9,34.91,41200.0,31.0726,31.1171,31.0726,31.0815,41200.0
2014-09-19 12:25:00,34.9,34.92,34.88,34.9,70200.0,31.0726,31.0904,31.0548,31.0726,70200.0
2014-09-19 12:30:00,34.9,34.9,34.86,34.88,49000.0,31.0726,31.0726,31.037,31.0548,49000.0
2014-09-19 12:35:00,34.88,34.9,34.86,34.89,49000.0,31.0548,31.0726,31.037,31.0637,49000.0
2014-09-19 12:40:00,34.89,34.89,34.84,34.85,36500.0,31.0637,31.0637,31.0192,31.0281,36500.0
2014-09-19 12:45:00,34.84,34.92,34.84,34.9,39200.0,31.0192,31.0904,31.0192,31.0726,39200.0
2014-09-19 12:50:00,34.89,34.9,34.88,34.88,22900.0,31.0637,31.0726,31.0548,31.0548,22900.0
2014-09-19 12:55:00,34.89,34.91,34.88,34.91,35000.0,31.0637,31.0815,31.0548,31.0815,35000.0
2014-09-19 13:00:00,34.91,34.91,34.88,34.9,34300.0,31.0815,31.0815,31.0548,31.0726,34300.0
2014-09-19 13:05:00,34.9,34.93,34.89,34.91,33000.0,31.0726,31.0993,31.0637,31.0815,33000.0
2014-09-19 13:10:00,34.92,34.92,34.88,34.89,33200.0,31.0904,31.0904,31.0548,31.0637,33200.0
2014-09-19 13:15:00,34.89,34.9,34.86,34.87,52700.0,31.0637,31.0726,31.037,31.0459,52700.0
2014-09-19 13:20:00,34.87,34.91,34.86,34.9,38100.0,31.0459,31.0815,31.037,31.0726,38100.0
2014-09-19 13:25:00,34.9,34.9,34.85,34.86,36300.0,31.0726,31.0726,31.0281,31.037,36300.0
2014-09-19 13:30:00,34.86,34.89,34.85,34.87,67500.0,31.037,31.0637,31.0281,31.0459,67500.0
2014-09-19 13:35:00,34.86,34.88,34.86,34.87,33700.0,31.037,31.0548,31.037,31.0459,33700.0
2014-09-19 13:40:00,34.87,34.88,34.85,34.88,43600.0,31.0459,31.0548,31.0281,31.0548,43600.0
2014-09-19 13:45:00,34.87,34.91,34.86,34.9,42800.0,31.0459,31.0815,31.037,31.0726,42800.0
2014-09-19 13:50:00,34.91,34.91,34.89,34.91,20500.0,31.0815,31.0815,31.0637,31.0815,20500.0
2014-09-19 13:55:00,34.91,34.96,34.9,34.95,47200.0,31.0815,31.126,31.0726,31.1171,47200.0
2014-09-19 14:00:00,34.95,34.95,34.91,34.91,80300.0,31.1171,31.1171,31.0815,31.0815,80300.0
2014-09-19 14:05:00,34.9,34.91,34.89,34.9,54800.0,31.0726,31.0815,31.0637,31.0726,54800.0
2014-09-19 14:10:00,34.9,34.92,34.89,34.91,63200.0,31.0726,31.0904,31.0637,31.0815,63200.0
2014-09-19 14:15:00,34.91,34.91,34.89,34.9,55000.0,31.0815,31.0815,31.0637,31.0726,55000.0
2014-09-19 14:20:00,34.9,34.91,34.88,34.88,79600.0,31.0726,31.0815,31.0548,31.0548,79600.0
2014-09-19 14:25:00,34.88,34.91,34.88,34.9,44500.0,31.0548,31.0815,31.0548,31.0726,44500.0
2014-09-19 14:30:00,34.91,34.91,34.88,34.89,49300.0,31.0815,31.0815,31.0548,31.0637,49300.0
2014-09-19 14:35:00,34.88,34.91,34.86,34.9,48000.0,31.0548,31.0815,31.037,31.0726,48000.0
2014-09-19 14:40:00,34.91,34.91,34.86,34.87,78400.0,31.0815,31.0815,31.037,31.0459,78400.0
2014-09-19 14:45:00,34.87,34.87,34.77,34.77,140500.0,31.0459,31.0459,30.9569,30.9569,140500.0
2014-09-19 14:50:00,34.77,34.83,34.76,34.82,143600.0,30.9569,31.0103,30.948,31.0014,143600.0
2014-09-19 14:55:00,34.83,34.83,34.79,34.8,83300.0,31.0103,31.0103,30.9747,30.9836,83300.0
2014-09-19 15:00:00,34.8,34.8,34.76,34.77,112600.0,30.9836,30.9836,30.948,30.9569,112600.0
2014-09-19 15:05:00,34.77,34.78,34.74,34.74,122900.0,30.9569,30.9658,30.9302,30.9302,122900.0
2014-09-19 15:10:00,34.74,34.76,34.73,34.73,115900.0,30.9302,30.948,30.9213,30.9213,115900.0
2014-09-19 15:15:00,34.73,34.74,34.7,34.7,138300.0,30.9213,30.9302,30.8945,30.8945,138300.0
2014-09-19 15:20:00,34.7,34.71,34.66,34.68,180700.0,30.8945,30.9034,30.8589,30.8767,180700.0
2014-09-19 15:25:00,34.68,34.68,34.61,34.62,142800.0,30.8767,30.8767,30.8144,30.8233,142800.0
2014-09-19 15:30:00,34.62,34.62,34.58,34.59,201900.0,30.8233,30.8233,30.7877,30.7966,201900.0
2014-09-19 15:35:00,34.59,34.64,34.57,34.64,273300.0,30.7966,30.8411,30.7788,30.8411,273300.0
2014-09-19 15:40:00,34.64,34.64,34.6,34.61,260000.0,30.8411,30.8411,30.8055,30.8144,260000.0
2014-09-19 15:45:00,34.61,34.79,34.61,34.78,445800.0,30.8144,30.9747,30.8144,30.9658,445800.0
2014-09-19 15:50:00,34.79,34.79,34.73,34.76,370300.0,30.9747,30.9747,30.9213,30.948,370300.0
2014-09-19 15:55:00,34.76,34.79,34.64,34.65,1628000.0,30.948,30.9747,30.8411,30.85,1628000.0
2014-09-22 09:30:00,34.71,34.82,34.5,34.66,247400.0,30.9034,31.0014,30.7165,30.8589,247400.0
2014-09-22 09:35:00,34.67,34.68,34.35,34.46,172600.0,30.8678,30.8767,30.5829,30.6809,172600.0
2014-09-22 09:40:00,34.45,34.6,34.41,34.5,87400.0,30.672,30.8055,30.6363,30.7165,87400.0
2014-09-22 09:45:00,34.51,34.61,34.5,34.57,78700.0,30.7254,30.8144,30.7165,30.7788,78700.0
2014-09-22 09:50:00,34.58,34.64,34.56,34.64,73300.0,30.7877,30.8411,30.7699,30.8411,73300.0
2014-09-22 09:55:00,34.63,34.67,34.6,34.62,71300.0,30.8322,30.8678,30.8055,30.8233,71300.0
2014-09-22 10:00:00,34.61,34.64,34.58,34.63,118200.0,30.8144,30.8411,30.7877,30.8322,118200.0
2014-09-22 10:05:00,34.64,34.65,34.6,34.62,67700.0,30.8411,30.85,30.8055,30.8233,67700.0
2014-09-22 10:10:00,34.61,34.61,34.51,34.52,89000.0,30.8144,30.8144,30.7254,30.7343,89000.0
2014-09-22 10:15:00,34.52,34.54,34.46,34.48,144300.0,30.7343,30.7521,30.6809,30.6987,144300.0
2014-09-22 10:20:00,34.48,34.49,34.43,34.43,82700.0,30.6987,30.7076,30.6542,30.6542,82700.0
2014-09-22 10:25:00,34.44,34.52,34.4,34.52,87900.0,30.6631,30.7343,30.6274,30.7343,87900.0
2014-09-22 10:30:00,34.53,34.54,34.45,34.49,54400.0,30.7432,30.7521,30.672,30.7076,54400.0
2014-09-22 10:35:00,34.48,34.53,34.47,34.52,70000.0,30.6987,30.7432,30.6898,30.7343,70000.0
2014-09-22 10:40:00,34.52,34.52,34.43,34.47,61900.0,30.7343,30.7343,30.6542,30.6898,61900.0
2014-09-22 10:45:00,34.47,34.5,34.42,34.42,94900.0,30.6898,30.7165,30.6452,30.6452,94900.0
2014-09-22 10:50:00,34.43,34.44,34.35,34.36,68000.0,30.6542,30.6631,30.5829,30.5918,68000.0
2014-09-22 10:55:00,34.36,34.36,34.31,34.31,186300.0,30.5918,30.5918,30.5473,30.5473,186300.0
2014-09-22 11:00:00,34.31,34.46,34.31,34.44,64900.0,30.5473,30.6809,30.5473,30.6631,64900.0
2014-09-22 11:05:00,34.45,34.5,34.44,34.45,49500.0,30.672,30.7165,30.6631,30.672,49500.0
2014-09-22 11:10:00,34.45,34.49,34.45,34.48,39600.0,30.672,30.7076,30.672,30.6987,39600.0
2014-09-22 11:15:00,34.48,34.53,34.42,34.52,77400.0,30.6987,30.7432,30.6452,30.7343,77400.0
2014-09-22 11:20:00,34.52,34.57,34.51,34.57,50700.0,30.7343,30.7788,30.7254,30.7788,50700.0
2014-09-22 11:25:00,34.57,34.57,34.49,34.49,57100.0,30.7788,30.7788,30.7076,30.7076,57100.0
2014-09-22 11:30:00,34.49,34.52,34.47,34.48,53400.0,30.7076,30.7343,30.6898,30.6987,53400.0
2014-09-22 11:35:00,34.47,34.5,34.45,34.45,22900.0,30.6898,30.7165,30.672,30.672,22900.0
2014-09-22 11:40:00,34.45,34.45,34.4,34.4,37400.0,30.672,30.672,30.6274,30.6274,37400.0
2014-09-22 11:45:00,34.39,34.4,34.31,34.33,45700.0,30.6185,30.6274,30.5473,30.5651,45700.0
2014-09-22 11:50:00,34.33,34.35,34.27,34.28,72300.0,30.5651,30.5829,30.5117,30.5206,72300.0
2014-09-22 11:55:00,34.28,34.31,34.26,34.28,46600.0,30.5206,30.5473,30.5028,30.5206,46600.0
2014-09-22 12:00:00,34.28,34.28,34.17,34.25,175900.0,30.5206,30.5206,30.4227,30.4939,175900.0
2014-09-22 12:05:00,34.25,34.37,34.25,34.36,57300.0,30.4939,30.6007,30.4939,30.5918,57300.0
2014-09-22 12:10:00,34.35,34.37,34.31,34.32,33300.0,30.5829,30.6007,30.5473,30.5562,33300.0
2014-09-22 12:15:00,34.33,34.38,34.33,34.36,39100.0,30.5651,30.6096,30.5651,30.5918,39100.0
2014-09-22 12:20:00,34.35,34.39,34.35,34.37,24300.0,30.5829,30.6185,30.5829,30.6007,24300.0
2014-09-22 12:25:00,34.37,34.37,34.33,34.37,27500.0,30.6007,30.6007,30.5651,30.6007,27500.0
2014-09-22 12:30:00,34.36,34.38,34.34,34.36,31100.0,30.5918,30.6096,30.574,30.5918,31100.0
2014-09-22 12:35:00,34.37,34.38,34.33,34.35,63100.0,30.6007,30.6096,30.5651,30.5829,63100.0
2014-09-22 12:40:00,34.36,34.36,34.33,34.33,33400.0,30.5918,30.5918,30.5651,30.5651,33400.0
2014-09-22 12:45:00,34.33,34.35,34.32,34.33,32500.0,30.5651,30.5829,30.5562,30.5651,32500.0
2014-09-22 12:50:00,34.33,34.33,34.29,34.33,43600.0,30.5651,30.5651,30.5295,30.5651,43600.0
2014-09-22 12:55:00,34.33,34.36,34.31,34.31,68600.0,30.5651,30.5918,30.5473,30.5473,68600.0
2014-09-22 13:00:00,34.31,34.31,34.22,34.24,32500.0,30.5473,30.5473,30.4672,30.485,32500.0
2014-09-22 13:05:00,34.23,34.3,34.22,34.25,40100.0,30.4761,30.5384,30.4672,30.4939,40100.0
2014-09-22 13:10:00,34.24,34.28,34.23,34.27,38100.0,30.485,30.5206,30.4761,30.5117,38100.0
2014-09-22 13:15:00,34.27,34.31,34.24,34.25,28900.0,30.5117,30.5473,30.485,30.4939,28900.0
2014-09-22 13:20:00,34.25,34.29,34.23,34.23,29700.0,30.4939,30.5295,30.4761,30.4761,29700.0
2014-09-22 13:25:00,34.24,34.35,34.24,34.34,26900.0,30.485,30.5829,30.485,30.574,26900.0
2014-09-22 13:30:00,34.34,34.35,34.31,34.31,43100.0,30.574,30.5829,30.5473,30.5473,43100.0
2014-09-22 13:35:00,34.32,34.34,34.26,34.28,35500.0,30.5562,30.574,30.5028,30.5206,35500.0
2014-09-22 13:40:00,34.27,34.31,34.26,34.29,21200.0,30.5117,30.5473,30.5028,30.5295,21200.0
2014-09-22 13:45:00,34.28,34.37,34.28,34.36,33800.0,30.5206,30.6007,30.5206,30.5918,33800.0
2014-09-22 13:50:00,34.36,34.37,34.33,34.34,25100.0,30.5918,30.6007,30.5651,30.574,25100.0
2014-09-22 13:55:00,34.34,34.34,34.29,34.29,32000.0,30.574,30.574,30.5295,30.5295,32000.0
2014-09-22 14:00:00,34.3,34.32,34.29,34.29,17600.0,30.5384,30.5562,30.5295,30.5295,17600.0
2014-09-22 14:05:00,34.3,34.31,34.28,34.29,50600.0,30.5384,30.5473,30.5206,30.5295,50600.0
2014-09-22 14:10:00,34.29,34.31,34.27,34.3,67700.0,30.5295,30.5473,30.5117,30.5384,67700.0
2014-09-22 14:15:00,34.3,34.31,34.27,34.27,46600.0,30.5384,30.5473,30.5117,30.5117,46600.0
2014-09-22 14:20:00,34.28,34.3,34.22,34.22,30100.0,30.5206,30.5384,30.4672,30.4672,30100.0
2014-09-22 14:25:00,34.23,34.25,34.2,34.2,45800.0,30.4761,30.4939,30.4494,30.4494,45800.0
2014-09-22 14:30:00,34.21,34.26,34.2,34.24,29700.0,30.4583,30.5028,30.4494,30.485,29700.0
2014-09-22 14:35:00,34.24,34.27,34.19,34.24,46200.0,30.485,30.5117,30.4405,30.485,46200.0
2014-09-22 14:40:00,34.24,34.24,34.19,34.22,26400.0,30.485,30.485,30.4405,30.4672,26400.0
2014-09-22 14:45:00,34.22,34.27,34.21,34.26,40900.0,30.4672,30.5117,30.4583,30.5028,40900.0
2014-09-22 14:50:00,34.27,34.28,34.2,34.2,37200.0,30.5117,30.5206,30.4494,30.4494,37200.0
2014-09-22 14:55:00,34.21,34.26,34.2,34.2,89700.0,30.4583,30.5028,30.4494,30.4494,89700.0
2014-09-22 15:00:00,34.2,34.28,34.2,34.23,65400.0,30.4494,30.5206,30.4494,30.4761,65400.0
2014-09-22 15:05:00,34.24,34.24,34.19,34.2,76600.0,30.485,30.485,30.4405,30.4494,76600.0
2014-09-22 15:10:00,34.2,34.22,34.19,34.19,49100.0,30.4494,30.4672,30.4405,30.4405,49100.0
2014-09-22 15:15:00,34.2,34.21,34.16,34.18,71000.0,30.4494,30.4583,30.4138,30.4316,71000.0
2014-09-22 15:20:00,34.18,34.25,34.17,34.23,70100.0,30.4316,30.4939,30.4227,30.4761,70100.0
2014-09-22 15:25:00,34.23,34.26,34.21,34.26,60500.0,30.4761,30.5028,30.4583,30.5028,60500.0
2014-09-22 15:30:00,34.25,34.26,34.22,34.25,115400.0,30.4939,30.5028,30.4672,30.4939,115400.0
2014-09-22 15:35:00,34.26,34.29,34.25,34.28,69800.0,30.5028,30.5295,30.4939,30.5206,69800.0
2014-09-22 15:40:00,34.28,34.33,34.27,34.28,166000.0,30.5206,30.5651,30.5117,30.5206,166000.0
2014-09-22 15:45:00,34.27,34.3,34.27,34.29,143600.0,30.5117,30.5384,30.5117,30.5295,143600.0
2014-09-22 15:50:00,34.3,34.3,34.2,34.2,185800.0,30.5384,30.5384,30.4494,30.4494,185800.0
2014-09-22 15:55:00,34.2,34.22,34.12,34.14,739000.0,30.4494,30.4672,30.3781,30.396,739000.0
2014-09-23 09:30:00,33.93,33.94,33.05,33.33,906000.0,30.209,30.2179,29.4255,29.6748,906000.0
2014-09-23 09:35:00,33.33,33.49,33.29,33.46,364000.0,29.6748,29.8172,29.6392,29.7905,364000.0
2014-09-23 09:40:00,33.47,33.64,33.47,33.64,236400.0,29.7994,29.9508,29.7994,29.9508,236400.0
2014-09-23 09:45:00,33.62,33.65,33.53,33.65,199800.0,29.933,29.9597,29.8529,29.9597,199800.0
2014-09-23 09:50:00,33.65,33.77,33.65,33.77,184400.0,29.9597,30.0665,29.9597,30.0665,184400.0
2014-09-23 09:55:00,33.77,33.82,33.69,33.75,126400.0,30.0665,30.111,29.9953,30.0487,126400.0
2014-09-23 10:00:00,33.75,33.8,33.74,33.77,110400.0,30.0487,30.0932,30.0398,30.0665,110400.0
2014-09-23 10:05:00,33.78,33.94,33.77,33.9,242400.0,30.0754,30.2179,30.0665,30.1823,242400.0
2014-09-23 10:10:00,33.9,33.91,33.79,33.84,170100.0,30.1823,30.1912,30.0843,30.1289,170100.0
2014-09-23 10:15:00,33.85,33.9,33.82,33.84,77900.0,30.1378,30.1823,30.111,30.1289,77900.0
2014-09-23 10:20:00,33.84,33.85,33.77,33.78,138800.0,30.1289,30.1378,30.0665,30.0754,138800.0
2014-09-23 10:25:00,33.78,33.78,33.7,33.7,93300.0,30.0754,30.0754,30.0042,30.0042,93300.0
2014-09-23 10:30:00,33.7,33.7,33.59,33.59,112700.0,30.0042,30.0042,29.9063,29.9063,112700.0
2014-09-23 10:35:00,33.59,33.7,33.57,33.66,156500.0,29.9063,30.0042,29.8885,29.9686,156500.0
2014-09-23 10:40:00,33.67,33.69,33.56,33.59,112500.0,29.9775,29.9953,29.8796,29.9063,112500.0
2014-09-23 10:45:00,33.59,33.59,33.45,33.48,146600.0,29.9063,29.9063,29.7816,29.8083,146600.0
2014-09-23 10:50:00,33.48,33.55,33.43,33.55,192100.0,29.8083,29.8707,29.7638,29.8707,192100.0
2014-09-23 10:55:00,33.55,33.55,33.46,33.46,71600.0,29.8707,29.8707,29.7905,29.7905,71600.0
2014-09-23 11:00:00,33.47,33.5,33.44,33.44,127100.0,29.7994,29.8261,29.7727,29.7727,127100.0
2014-09-23 11:05:00,33.45,33.45,33.38,33.39,118400.0,29.7816,29.7816,29.7193,29.7282,118400.0
2014-09-23 11:10:00,33.39,33.39,33.28,33.32,157700.0,29.7282,29.7282,29.6303,29.6659,157700.0
2014-09-23 11:15:00,33.33,33.42,33.33,33.39,96200.0,29.6748,29.7549,29.6748,29.7282,96200.0
2014-09-23 11:20:00,33.4,33.44,33.37,33.4,108900.0,29.7371,29.7727,29.7104,29.7371,108900.0
2014-09-23 11:25:00,33.4,33.42,33.36,33.38,91500.0,29.7371,29.7549,29.7015,29.7193,91500.0
2014-09-23 11:30:00,33.38,33.39,33.3,33.33,86100.0,29.7193,29.7282,29.6481,29.6748,86100.0
2014-09-23 11:35:00,33.33,33.37,33.31,33.34,243400.0,29.6748,29.7104,29.657,29.6837,243400.0
2014-09-23 11:40:00,33.35,33.41,33.3,33.41,145300.0,29.6926,29.746,29.6481,29.746,145300.0
2014-09-23 11:45:00,33.41,33.42,33.32,33.33,68000.0,29.746,29.7549,29.6659,29.6748,68000.0
2014-09-23 11:50:00,33.34,33.36,33.33,33.34,56800.0,29.6837,29.7015,29.6748,29.6837,56800.0
2014-09-23 11:55:00,33.34,33.35,33.26,33.29,98400.0,29.6837,29.6926,29.6125,29.6392,98400.0
2014-09-23 12:00:00,33.29,33.41,33.28,33.41,99500.0,29.6392,29.746,29.6303,29.746,99500.0
2014-09-23 12:05:00,33.42,33.43,33.38,33.4,76500.0,29.7549,29.7638,29.7193,29.7371,76500.0
2014-09-23 12:10:00,33.4,33.42,33.38,33.4,125900.0,29.7371,29.7549,29.7193,29.7371,125900.0
2014-09-23 12:15:00,33.4,33.49,33.4,33.48,80100.0,29.7371,29.8172,29.7371,29.8083,80100.0
2014-09-23 12:20:00,33.48,33.52,33.44,33.48,54500.0,29.8083,29.8439,29.7727,29.8083,54500.0
2014-09-23 12:25:00,33.48,33.53,33.47,33.51,42200.0,29.8083,29.8529,29.7994,29.835,42200.0
2014-09-23 12:30:00,33.52,33.53,33.49,33.5,84700.0,29.8439,29.8529,29.8172,29.8261,84700.0
2014-09-23 12:35:00,33.5,33.53,33.5,33.52,89700.0,29.8261,29.8529,29.8261,29.8439,89700.0
2014-09-23 12:40:00,33.52,33.58,33.51,33.52,51800.0,29.8439,29.8974,29.835,29.8439,51800.0
2014-09-23 12:45:00,33.51,33.51,33.43,33.43,43500.0,29.835,29.835,29.7638,29.7638,43500.0
2014-09-23 12:50:00,33.43,33.51,33.43,33.5,46800.0,29.7638,29.835,29.7638,29.8261,46800.0
2014-09-23 12:55:00,33.5,33.51,33.46,33.48,36200.0,29.8261,29.835,29.7905,29.8083,36200.0
2014-09-23 13:00:00,33.48,33.51,33.44,33.46,60000.0,29.8083,29.835,29.7727,29.7905,60000.0
2014-09-23 13:05:00,33.45,33.45,33.39,33.4,48900.0,29.7816,29.7816,29.7282,29.7371,48900.0
2014-09-23 13:10:00,33.4,33.41,33.37,33.37,62400.0,29.7371,29.746,29.7104,29.7104,62400.0
2014-09-23 13:15:00,33.37,33.46,33.32,33.45,78200.0,29.7104,29.7905,29.6659,29.7816,78200.0
2014-09-23 13:20:00,33.45,33.5,33.4,33.44,66100.0,29.7816,29.8261,29.7371,29.7727,66100.0
2014-09-23 13:25:00,33.44,33.45,33.39,33.41,67200.0,29.7727,29.7816,29.7282,29.746,67200.0
2014-09-23 13:30:00,33.42,33.51,33.41,33.51,39000.0,29.7549,29.835,29.746,29.835,39000.0
2014-09-23 13:35:00,33.52,33.53,33.46,33.48,65800.0,29.8439,29.8529,29.7905,29.8083,65800.0
2014-09-23 13:40:00,33.48,33.49,33.43,33.46,95200.0,29.8083,29.8172,29.7638,29.7905,95200.0
2014-09-23 13:45:00,33.46,33.48,33.45,33.47,61200.0,29.7905,29.8083,29.7816,29.7994,61200.0
2014-09-23 13:50:00,33.47,33.48,33.41,33.43,73600.0,29.7994,29.8083,29.746,29.7638,73600.0
2014-09-23 13:55:00,33.42,33.43,33.34,33.34,79700.0,29.7549,29.7638,29.6837,29.6837,79700.0
2014-09-23 14:00:00,33.35,33.37,33.31,33.31,123700.0,29.6926,29.7104,29.657,29.657,123700.0
2014-09-23 14:05:00,33.32,33.35,33.3,33.33,109100.0,29.6659,29.6926,29.6481,29.6748,109100.0
2014-09-23 14:10:00,33.34,33.4,33.33,33.38,77800.0,29.6837,29.7371,29.6748,29.7193,77800.0
2014-09-23 14:15:00,33.37,33.38,33.33,33.34,44700.0,29.7104,29.7193,29.6748,29.6837,44700.0
2014-09-23 14:20:00,33.35,33.36,33.26,33.28,86100.0,29.6926,29.7015,29.6125,29.6303,86100.0
2014-09-23 14:25:00,33.29,33.31,33.26,33.3,56000.0,29.6392,29.657,29.6125,29.6481,56000.0
2014-09-23 14:30:00,33.3,33.32,33.27,33.28,103200.0,29.6481,29.6659,29.6214,29.6303,103200.0
2014-09-23 14:35:00,33.29,33.32,33.27,33.29,50600.0,29.6392,29.6659,29.6214,29.6392,50600.0
2014-09-23 14:40:00,33.29,33.29,33.23,33.24,64100.0,29.6392,29.6392,29.5858,29.5947,64100.0
2014-09-23 14:45:00,33.24,33.26,33.21,33.24,107100.0,29.5947,29.6125,29.5679,29.5947,107100.0
2014-09-23 14:50:00,33.24,33.27,33.23,33.24,63600.0,29.5947,29.6214,29.5858,29.5947,63600.0
2014-09-23 14:55:00,33.23,33.3,33.23,33.3,69700.0,29.5858,29.6481,29.5858,29.6481,69700.0
2014-09-23 15:00:00,33.29,33.36,33.29,33.29,119300.0,29.6392,29.7015,29.6392,29.6392,119300.0
2014-09-23 15:05:00,33.3,33.31,33.27,33.29,60400.0,29.6481,29.657,29.6214,29.6392,60400.0
2014-09-23 15:10:00,33.3,33.31,33.29,33.3,93800.0,29.6481,29.657,29.6392,29.6481,93800.0
2014-09-23 15:15:00,33.3,33.32,33.28,33.3,107200.0,29.6481,29.6659,29.6303,29.6481,107200.0
2014-09-23 15:20:00,33.3,33.32,33.28,33.32,91300.0,29.6481,29.6659,29.6303,29.6659,91300.0
2014-09-23 15:25:00,33.32,33.38,33.32,33.34,101000.0,29.6659,29.7193,29.6659,29.6837,101000.0
2014-09-23 15:30:00,33.35,33.4,33.33,33.4,78300.0,29.6926,29.7371,29.6748,29.7371,78300.0
2014-09-23 15:35:00,33.4,33.44,33.39,33.39,133000.0,29.7371,29.7727,29.7282,29.7282,133000.0
2014-09-23 15:40:00,33.4,33.4,33.37,33.37,114500.0,29.7371,29.7371,29.7104,29.7104,114500.0
2014-09-23 15:45:00,33.38,33.38,33.34,33.34,196100.0,29.7193,29.7193,29.6837,29.6837,196100.0
2014-09-23 15:50:00,33.34,33.35,33.27,33.27,214100.0,29.6837,29.6926,29.6214,29.6214,214100.0
2014-09-23 15:55:00,33.27,33.31,33.25,33.26,448700.0,29.6214,29.657,29.6036,29.6125,448700.0
2014-09-24 09:30:00,33.38,33.63,33.37,33.52,156800.0,29.7193,29.9419,29.7104,29.8439,156800.0
2014-09-24 09:35:00,33.52,33.64,33.49,33.63,83500.0,29.8439,29.9508,29.8172,29.9419,83500.0
2014-09-24 09:40:00,33.64,33.64,33.48,33.48,89900.0,29.9508,29.9508,29.8083,29.8083,89900.0
2014-09-24 09:45:00,33.48,33.51,33.43,33.51,73900.0,29.8083,29.835,29.7638,29.835,73900.0
2014-09-24 09:50:00,33.5,33.65,33.49,33.65,52000.0,29.8261,29.9597,29.8172,29.9597,52000.0
2014-09-24 09:55:00,33.65,33.67,33.59,33.61,50300.0,29.9597,29.9775,29.9063,29.9241,50300.0
2014-09-24 10:00:00,33.61,33.67,33.57,33.63,95600.0,29.9241,29.9775,29.8885,29.9419,95600.0
2014-09-24 10:05:00,33.63,33.65,33.57,33.59,45900.0,29.9419,29.9597,29.8885,29.9063,45900.0
2014-09-24 10:10:00,33.58,33.62,33.54,33.62,115500.0,29.8974,29.933,29.8618,29.933,115500.0
2014-09-24 10:15:00,33.61,33.67,33.59,33.61,60700.0,29.9241,29.9775,29.9063,29.9241,60700.0
2014-09-24 10:20:00,33.61,33.7,33.56,33.68,78300.0,29.9241,30.0042,29.8796,29.9864,78300.0
2014-09-24 10:25:00,33.68,33.76,33.68,33.75,80500.0,29.9864,30.0576,29.9864,30.0487,80500.0
2014-09-24 10:30:00,33.76,33.76,33.65,33.71,57800.0,30.0576,30.0576,29.9597,30.0131,57800.0
2014-09-24 10:35:00,33.71,33.75,33.69,33.72,57400.0,30.0131,30.0487,29.9953,30.022,57400.0
2014-09-24 10:40:00,33.72,33.75,33.69,33.69,74500.0,30.022,30.0487,29.9953,29.9953,74500.0
2014-09-24 10:45:00,33.69,33.71,33.66,33.69,49400.0,29.9953,30.0131,29.9686,29.9953,49400.0
2014-09-24 10:50:00,33.7,33.72,33.65,33.65,36600.0,30.0042,30.022,29.9597,29.9597,36600.0
2014-09-24 10:55:00,33.66,33.71,33.64,33.7,92700.0,29.9686,30.0131,29.9508,30.0042,92700.0
2014-09-24 11:00:00,33.71,33.71,33.63,33.7,63800.0,30.0131,30.0131,29.9419,30.0042,63800.0
2014-09-24 11:05:00,33.69,33.75,33.65,33.73,69600.0,29.9953,30.0487,29.9597,30.0309,69600.0
2014-09-24 11:10:00,33.72,33.73,33.7,33.72,75900.0,30.022,30.0309,30.0042,30.022,75900.0
2014-09-24 11:15:00,33.72,33.74,33.71,33.73,40000.0,30.022,30.0398,30.0131,30.0309,40000.0
2014-09-24 11:20:00,33.74,33.75,33.71,33.72,36500.0,30.0398,30.0487,30.0131,30.022,36500.0
2014-09-24 11:25:00,33.71,33.77,33.71,33.76,85200.0,30.0131,30.0665,30.0131,30.0576,85200.0
2014-09-24 11:30:00,33.77,33.85,33.77,33.83,89500.0,30.0665,30.1378,30.0665,30.12,89500.0
2014-09-24 11:35:00,33.83,33.87,33.82,33.85,75400.0,30.12,30.1556,30.111,30.1378,75400.0
2014-09-24 11:40:00,33.85,33.86,33.8,33.86,98600.0,30.1378,30.1467,30.0932,30.1467,98600.0
2014-09-24 11:45:00,33.85,33.87,33.82,33.83,28700.0,30.1378,30.1556,30.111,30.12,28700.0
2014-09-24 11:50:00,33.84,33.86,33.82,33.83,54400.0,30.1289,30.1467,30.111,30.12,54400.0
2014-09-24 11:55:00,33.83,33.89,33.81,33.87,39100.0,30.12,30.1734,30.1021,30.1556,39100.0
2014-09-24 12:00:00,33.88,33.91,33.88,33.9,60300.0,30.1645,30.1912,30.1645,30.1823,60300.0
2014-09-24 12:05:00,33.89,33.91,33.86,33.88,37600.0,30.1734,30.1912,30.1467,30.1645,37600.0
2014-09-24 12:10:00,33.87,33.89,33.85,33.88,32600.0,30.1556,30.1734,30.1378,30.1645,32600.0
2014-09-24 12:15:00,33.89,33.89,33.82,33.82,36400.0,30.1734,30.1734,30.111,30.111,36400.0
2014-09-24 12:20:00,33.82,33.83,33.8,33.83,48800.0,30.111,30.12,30.0932,30.12,48800.0
2014-09-24 12:25:00,33.83,33.84,33.82,33.82,42100.0,30.12,30.1289,30.111,30.111,42100.0
2014-09-24 12:30:00,33.83,33.84,33.8,33.82,44200.0,30.12,30.1289,30.0932,30.111,44200.0
2014-09-24 12:35:00,33.82,33.84,33.81,33.81,26100.0,30.111,30.1289,30.1021,30.1021,26100.0
2014-09-24 12:40:00,33.82,33.89,33.81,33.88,40400.0,30.111,30.1734,30.1021,30.1645,40400.0
2014-09-24 12:45:00,33.89,34.07,33.88,34.05,260000.0,30.1734,30.3336,30.1645,30.3158,260000.0
2014-09-24 12:50:00,34.05,34.06,34.0,34.02,52500.0,30.3158,30.3247,30.2713,30.2891,52500.0
2014-09-24 12:55:00,34.03,34.08,34.01,34.08,94600.0,30.298,30.3425,30.2802,30.3425,94600.0
2014-09-24 13:00:00,34.08,34.17,34.08,34.15,127300.0,30.3425,30.4227,30.3425,30.4049,127300.0
2014-09-24 13:05:00,34.15,34.16,34.12,34.16,49300.0,30.4049,30.4138,30.3781,30.4138,49300.0
2014-09-24 13:10:00,34.16,34.23,34.16,34.2,104000.0,30.4138,30.4761,30.4138,30.4494,104000.0
2014-09-24 13:15:00,34.19,34.3,34.19,34.29,124600.0,30.4405,30.5384,30.4405,30.5295,124600.0
2014-09-24 13:20:00,34.29,34.29,34.24,34.25,58000.0,30.5295,30.5295,30.485,30.4939,58000.0
2014-09-24 13:25:00,34.26,34.3,34.24,34.28,76600.0,30.5028,30.5384,30.485,30.5206,76600.0
2014-09-24 13:30:00,34.29,34.38,34.29,34.38,89900.0,30.5295,30.6096,30.5295,30.6096,89900.0
2014-09-24 13:35:00,34.37,34.38,34.34,34.35,73600.0,30.6007,30.6096,30.574,30.5829,73600.0
2014-09-24 13:40:00,34.35,34.45,34.31,34.45,145800.0,30.5829,30.672,30.5473,30.672,145800.0
2014-09-24 13:45:00,34.45,34.45,34.38,34.41,106600.0,30.672,30.672,30.6096,30.6363,106600.0
2014-09-24 13:50:00,34.41,34.43,34.35,34.4,55600.0,30.6363,30.6542,30.5829,30.6274,55600.0
2014-09-24 13:55:00,34.39,34.4,34.34,34.36,50000.0,30.6185,30.6274,30.574,30.5918,50000.0
2014-09-24 14:00:00,34.36,34.4,34.35,34.36,55900.0,30.5918,30.6274,30.5829,30.5918,55900.0
2014-09-24 14:05:00,34.36,34.39,34.32,34.39,56200.0,30.5918,30.6185,30.5562,30.6185,56200.0
2014-09-24 14:10:00,34.39,34.39,34.34,34.35,57700.0,30.6185,30.6185,30.574,30.5829,57700.0
2014-09-24 14:15:00,34.35,34.4,34.34,34.4,71800.0,30.5829,30.6274,30.574,30.6274,71800.0
2014-09-24 14:20:00,34.4,34.4,34.33,34.34,83700.0,30.6274,30.6274,30.5651,30.574,83700.0
2014-09-24 14:25:00,34.33,34.4,34.33,34.39,69600.0,30.5651,30.6274,30.5651,30.6185,69600.0
2014-09-24 14:30:00,34.38,34.39,34.31,34.31,100000.0,30.6096,30.6185,30.5473,30.5473,100000.0
2014-09-24 14:35:00,34.32,34.32,34.27,34.29,87500.0,30.5562,30.5562,30.5117,30.5295,87500.0
2014-09-24 14:40:00,34.29,34.29,34.25,34.25,35300.0,30.5295,30.5295,30.4939,30.4939,35300.0
2014-09-24 14:45:00,34.26,34.32,34.24,34.31,90800.0,30.5028,30.5562,30.485,30.5473,90800.0
2014-09-24 14:50:00,34.31,34.31,34.28,34.29,75100.0,30.5473,30.5473,30.5206,30.5295,75100.0
2014-09-24 14:55:00,34.29,34.3,34.28,34.29,88400.0,30.5295,30.5384,30.5206,30.5295,88400.0
2014-09-24 15:00:00,34.29,34.3,34.26,34.3,101500.0,30.5295,30.5384,30.5028,30.5384,101500.0
2014-09-24 15:05:00,34.3,34.32,34.28,34.3,74400.0,30.5384,30.5562,30.5206,30.5384,74400.0
2014-09-24 15:10:00,34.3,34.3,34.23,34.24,108800.0,30.5384,30.5384,30.4761,30.485,108800.0
2014-09-24 15:15:00,34.25,34.28,34.24,34.27,46300.0,30.4939,30.5206,30.485,30.5117,46300.0
2014-09-24 15:20:00,34.28,34.29,34.25,34.26,67400.0,30.5206,30.5295,30.4939,30.5028,67400.0
2014-09-24 15:25:00,34.26,34.29,34.25,34.26,86000.0,30.5028,30.5295,30.4939,30.5028,86000.0
2014-09-24 15:30:00,34.26,34.29,34.26,34.28,88700.0,30.5028,30.5295,30.5028,30.5206,88700.0
2014-09-24 15:35:00,34.28,34.3,34.26,34.29,123100.0,30.5206,30.5384,30.5028,30.5295,123100.0
2014-09-24 15:40:00,34.29,34.3,34.27,34.29,107400.0,30.5295,30.5384,30.5117,30.5295,107400.0
2014-09-24 15:45:00,34.29,34.3,34.28,34.3,245700.0,30.5295,30.5384,30.5206,30.5384,245700.0
2014-09-24 15:50:00,34.3,34.32,34.29,34.29,221400.0,30.5384,30.5562,30.5295,30.5295,221400.0
2014-09-24 15:55:00,34.29,34.35,34.28,34.32,487400.0,30.5295,30.5829,30.5206,30.5562,487400.0
2014-09-25 09:30:00,34.15,34.16,34.0,34.14,135400.0,30.4049,30.4138,30.2713,30.396,135400.0
2014-09-25 09:35:00,34.12,34.19,34.07,34.09,76800.0,30.3781,30.4405,30.3336,30.3514,76800.0
2014-09-25 09:40:00,34.09,34.11,33.99,34.0,102600.0,30.3514,30.3692,30.2624,30.2713,102600.0
2014-09-25 09:45:00,34.0,34.1,33.97,33.98,148000.0,30.2713,30.3603,30.2446,30.2535,148000.0
2014-09-25 09:50:00,33.98,34.02,33.92,33.94,146000.0,30.2535,30.2891,30.2001,30.2179,146000.0
2014-09-25 09:55:00,33.94,33.96,33.82,33.88,131100.0,30.2179,30.2357,30.111,30.1645,131100.0
2014-09-25 10:00:00,33.88,33.91,33.73,33.76,143400.0,30.1645,30.1912,30.0309,30.0576,143400.0
2014-09-25 10:05:00,33.75,33.84,33.75,33.83,110600.0,30.0487,30.1289,30.0487,30.12,110600.0
2014-09-25 10:10:00,33.82,33.83,33.67,33.72,122100.0,30.111,30.12,29.9775,30.022,122100.0
2014-09-25 10:15:00,33.72,33.75,33.7,33.73,96500.0,30.022,30.0487,30.0042,30.0309,96500.0
2014-09-25 10:20:00,33.73,33.73,33.62,33.65,118600.0,30.0309,30.0309,29.933,29.9597,118600.0
2014-09-25 10:25:00,33.65,33.82,33.64,33.78,117200.0,29.9597,30.111,29.9508,30.0754,117200.0
2014-09-25 10:30:00,33.77,33.82,33.73,33.81,142600.0,30.0665,30.111,30.0309,30.1021,142600.0
2014-09-25 10:35:00,33.8,33.83,33.77,33.81,84900.0,30.0932,30.12,30.0665,30.1021,84900.0
2014-09-25 10:40:00,33.81,33.82,33.71,33.75,77400.0,30.1021,30.111,30.0131,30.0487,77400.0
2014-09-25 10:45:00,33.74,33.78,33.69,33.77,84600.0,30.0398,30.0754,29.9953,30.0665,84600.0
2014-09-25 10:50:00,33.77,33.84,33.76,33.82,87100.0,30.0665,30.1289,30.0576,30.111,87100.0
2014-09-25 10:55:00,33.82,33.86,33.8,33.81,157900.0,30.111,30.1467,30.0932,30.1021,157900.0
2014-09-25 11:00:00,33.8,33.85,33.78,33.84,88600.0,30.0932,30.1378,30.0754,30.1289,88600.0
2014-09-25 11:05:00,33.84,33.84,33.77,33.79,131200.0,30.1289,30.1289,30.0665,30.0843,131200.0
2014-09-25 11:10:00,33.79,33.8,33.72,33.74,145100.0,30.0843,30.0932,30.022,30.0398,145100.0
2014-09-25 11:15:00,33.73,33.74,33.66,33.71,88100.0,30.0309,30.0398,29.9686,30.0131,88100.0
2014-09-25 11:20:00,33.71,33.74,33.65,33.72,94500.0,30.0131,30.0398,29.9597,30.022,94500.0
2014-09-25 11:25:00,33.73,33.79,33.71,33.76,91300.0,30.0309,30.0843,30.0131,30.0576,91300.0
2014-09-25 11:30:00,33.77,33.82,33.73,33.75,74000.0,30.0665,30.111,30.0309,30.0487,74000.0
2014-09-25 11:35:00,33.75,33.82,33.75,33.78,72700.0,30.0487,30.111,30.0487,30.0754,72700.0
2014-09-25 11:40:00,33.79,33.8,33.7,33.73,65600.0,30.0843,30.0932,30.0042,30.0309,65600.0
2014-09-25 11:45:00,33.74,33.74,33.65,33.65,61200.0,30.0398,30.0398,29.9597,29.9597,61200.0
2014-09-25 11:50:00,33.66,33.78,33.65,33.75,104900.0,29.9686,30.0754,29.9597,30.0487,104900.0
2014-09-25 11:55:00,33.76,33.78,33.7,33.7,56400.0,30.0576,30.0754,30.0042,30.0042,56400.0
2014-09-25 12:00:00,33.7,33.76,33.68,33.72,56100.0,30.0042,30.0576,29.9864,30.022,56100.0
2014-09-25 12:05:00,33.72,33.76,33.68,33.71,47200.0,30.022,30.0576,29.9864,30.0131,47200.0
2014-09-25 12:10:00,33.7,33.74,33.7,33.73,28400.0,30.0042,30.0398,30.0042,30.0309,28400.0
2014-09-25 12:15:00,33.73,33.73,33.69,33.7,38800.0,30.0309,30.0309,29.9953,30.0042,38800.0
2014-09-25 12:20:00,33.7,33.72,33.66,33.7,47400.0,30.0042,30.022,29.9686,30.0042,47400.0
2014-09-25 12:25:00,33.7,33.7,33.6,33.62,91000.0,30.0042,30.0042,29.9152,29.933,91000.0
2014-09-25 12:30:00,33.62,33.67,33.61,33.66,73800.0,29.933,29.9775,29.9241,29.9686,73800.0
2014-09-25 12:35:00,33.65,33.73,33.65,33.7,33900.0,29.9597,30.0309,29.9597,30.0042,33900.0
2014-09-25 12:40:00,33.7,33.71,33.66,33.67,53200.0,30.0042,30.0131,29.9686,29.9775,53200.0
2014-09-25 12:45:00,33.67,33.75,33.66,33.75,37100.0,29.9775,30.0487,29.9686,30.0487,37100.0
2014-09-25 12:50:00,33.75,33.79,33.72,33.76,39000.0,30.0487,30.0843,30.022,30.0576,39000.0
2014-09-25 12:55:00,33.76,33.81,33.76,33.8,24500.0,30.0576,30.1021,30.0576,30.0932,24500.0
2014-09-25 13:00:00,33.79,33.81,33.73,33.73,37800.0,30.0843,30.1021,30.0309,30.0309,37800.0
2014-09-25 13:05:00,33.73,33.82,33.73,33.78,47700.0,30.0309,30.111,30.0309,30.0754,47700.0
2014-09-25 13:10:00,33.78,33.87,33.78,33.84,54400.0,30.0754,30.1556,30.0754,30.1289,54400.0
2014-09-25 13:15:00,33.84,33.88,33.82,33.82,44800.0,30.1289,30.1645,30.111,30.111,44800.0
2014-09-25 13:20:00,33.83,33.83,33.73,33.75,75100.0,30.12,30.12,30.0309,30.0487,75100.0
2014-09-25 13:25:00,33.74,33.77,33.7,33.75,39300.0,30.0398,30.0665,30.0042,30.0487,39300.0
2014-09-25 13:30:00,33.75,33.76,33.71,33.72,53000.0,30.0487,30.0576,30.0131,30.022,53000.0
2014-09-25 13:35:00,33.72,33.73,33.69,33.73,33400.0,30.022,30.0309,29.9953,30.0309,33400.0
2014-09-25 13:40:00,33.73,33.75,33.7,33.74,53400.0,30.0309,30.0487,30.0042,30.0398,53400.0
2014-09-25 13:45:00,33.74,33.76,33.7,33.72,38500.0,30.0398,30.0576,30.0042,30.022,38500.0
2014-09-25 13:50:00,33.71,33.72,33.61,33.62,55900.0,30.0131,30.022,29.9241,29.933,55900.0
2014-09-25 13:55:00,33.62,33.69,33.61,33.68,47300.0,29.933,29.9953,29.9241,29.9864,47300.0
2014-09-25 14:00:00,33.67,33.71,33.64,33.7,35800.0,29.9775,30.0131,29.9508,30.0042,35800.0
2014-09-25 14:05:00,33.7,33.73,33.69,33.7,36900.0,30.0042,30.0309,29.9953,30.0042,36900.0
2014-09-25 14:10:00,33.7,33.73,33.67,33.68,62700.0,30.0042,30.0309,29.9775,29.9864,62700.0
2014-09-25 14:15:00,33.68,33.72,33.65,33.71,31700.0,29.9864,30.022,29.9597,30.0131,31700.0
2014-09-25 14:20:00,33.7,33.75,33.69,33.73,28300.0,30.0042,30.0487,29.9953,30.0309,28300.0
2014-09-25 14:25:00,33.73,33.73,33.7,33.7,52900.0,30.0309,30.0309,30.0042,30.0042,52900.0
2014-09-25 14:30:00,33.71,33.76,33.7,33.73,34700.0,30.0131,30.0576,30.0042,30.0309,34700.0
2014-09-25 14:35:00,33.74,33.8,33.73,33.79,38300.0,30.0398,30.0932,30.0309,30.0843,38300.0
2014-09-25 14:40:00,33.8,33.82,33.77,33.77,43700.0,30.0932,30.111,30.0665,30.0665,43700.0
2014-09-25 14:45:00,33.77,33.79,33.75,33.77,82200.0,30.0665,30.0843,30.0487,30.0665,82200.0
2014-09-25 14:50:00,33.77,33.8,33.75,33.77,41000.0,30.0665,30.0932,30.0487,30.0665,41000.0
2014-09-25 14:55:00,33.78,33.78,33.73,33.75,42600.0,30.0754,30.0754,30.0309,30.0487,42600.0
2014-09-25 15:00:00,33.74,33.77,33.71,33.73,49600.0,30.0398,30.0665,30.0131,30.0309,49600.0
2014-09-25 15:05:00,33.74,33.75,33.73,33.73,33200.0,30.0398,30.0487,30.0309,30.0309,33200.0
2014-09-25 15:10:00,33.74,33.74,33.68,33.71,47800.0,30.0398,30.0398,29.9864,30.0131,47800.0
2014-09-25 15:15:00,33.72,33.78,33.72,33.75,68600.0,30.022,30.0754,30.022,30.0487,68600.0
2014-09-25 15:20:00,33.75,33.76,33.68,33.71,42100.0,30.0487,30.0576,29.9864,30.0131,42100.0
2014-09-25 15:25:00,33.7,33.73,33.68,33.69,45700.0,30.0042,30.0309,29.9864,29.9953,45700.0
2014-09-25 15:30:00,33.68,33.75,33.68,33.75,52600.0,29.9864,30.0487,29.9864,30.0487,52600.0
2014-09-25 15:35:00,33.75,33.79,33.71,33.78,76400.0,30.0487,30.0843,30.0131,30.0754,76400.0
2014-09-25 15:40:00,33.78,33.8,33.74,33.78,55500.0,30.0754,30.0932,30.0398,30.0754,55500.0
2014-09-25 15:45:00,33.78,33.78,33.7,33.73,122500.0,30.0754,30.0754,30.0042,30.0309,122500.0
2014-09-25 15:50:00,33.72,33.75,33.7,33.71,146200.0,30.022,30.0487,30.0042,30.0131,146200.0
2014-09-25 15:55:00,33.71,33.71,33.64,33.65,341700.0,30.0131,30.0131,29.9508,29.9597,341700.0
2014-09-26 09:30:00,33.79,33.81,33.52,33.63,152500.0,30.0843,30.1021,29.8439,29.9419,152500.0
2014-09-26 09:35:00,33.63,33.71,33.62,33.63,112200.0,29.9419,30.0131,29.933,29.9419,112200.0
2014-09-26 09:40:00,33.63,33.77,33.62,33.64,130100.0,29.9419,30.0665,29.933,29.9508,130100.0
2014-09-26 09:45:00,33.64,33.67,33.57,33.59,88100.0,29.9508,29.9775,29.8885,29.9063,88100.0
2014-09-26 09:50:00,33.6,33.7,33.57,33.66,52800.0,29.9152,30.0042,29.8885,29.9686,52800.0
2014-09-26 09:55:00,33.67,33.67,33.56,33.61,63400.0,29.9775,29.9775,29.8796,29.9241,63400.0
2014-09-26 10:00:00,33.61,33.78,33.6,33.74,90200.0,29.9241,30.0754,29.9152,30.0398,90200.0
2014-09-26 10:05:00,33.74,33.75,33.59,33.61,98900.0,30.0398,30.0487,29.9063,29.9241,98900.0
2014-09-26 10:10:00,33.62,33.7,33.62,33.65,92100.0,29.933,30.0042,29.933,29.9597,92100.0
2014-09-26 10:15:00,33.65,33.68,33.65,33.67,97900.0,29.9597,29.9864,29.9597,29.9775,97900.0
2014-09-26 10:20:00,33.67,33.69,33.62,33.62,73900.0,29.9775,29.9953,29.933,29.933,73900.0
2014-09-26 10:25:00,33.61,33.66,33.54,33.55,77200.0,29.9241,29.9686,29.8618,29.8707,77200.0
2014-09-26 10:30:00,33.55,33.61,33.52,33.59,99900.0,29.8707,29.9241,29.8439,29.9063,99900.0
2014-09-26 10:35:00,33.59,33.62,33.55,33.56,91400.0,29.9063,29.933,29.8707,29.8796,91400.0
2014-09-26 10:40:00,33.57,33.64,33.57,33.63,53900.0,29.8885,29.9508,29.8885,29.9419,53900.0
2014-09-26 10:45:00,33.63,33.64,33.55,33.58,59300.0,29.9419,29.9508,29.8707,29.8974,59300.0
2014-09-26 10:50:00,33.58,33.64,33.57,33.62,49600.0,29.8974,29.9508,29.8885,29.933,49600.0
2014-09-26 10:55:00,33.62,33.72,33.62,33.72,44500.0,29.933,30.022,29.933,30.022,44500.0
2014-09-26 11:00:00,33.72,33.78,33.72,33.75,56800.0,30.022,30.0754,30.022,30.0487,56800.0
2014-09-26 11:05:00,33.76,33.8,33.73,33.8,24400.0,30.0576,30.0932,30.0309,30.0932,24400.0
2014-09-26 11:10:00,33.8,33.8,33.71,33.72,32100.0,30.0932,30.0932,30.0131,30.022,32100.0
2014-09-26 11:15:00,33.71,33.75,33.7,33.7,18000.0,30.0131,30.0487,30.0042,30.0042,18000.0
2014-09-26 11:20:00,33.7,33.73,33.68,33.7,39200.0,30.0042,30.0309,29.9864,30.0042,39200.0
2014-09-26 11:25:00,33.7,33.72,33.65,33.68,41700.0,30.0042,30.022,29.9597,29.9864,41700.0
2014-09-26 11:30:00,33.68,33.72,33.65,33.66,43500.0,29.9864,30.022,29.9597,29.9686,43500.0
2014-09-26 11:35:00,33.66,33.72,33.65,33.7,56700.0,29.9686,30.022,29.9597,30.0042,56700.0
2014-09-26 11:40:00,33.69,33.73,33.69,33.7,23900.0,29.9953,30.0309,29.9953,30.0042,23900.0
2014-09-26 11:45:00,33.7,33.71,33.66,33.68,28900.0,30.0042,30.0131,29.9686,29.9864,28900.0
2014-09-26 11:50:00,33.68,33.68,33.61,33.62,25700.0,29.9864,29.9864,29.9241,29.933,25700.0
2014-09-26 11:55:00,33.62,33.63,33.61,33.63,28300.0,29.933,29.9419,29.9241,29.9419,28300.0
2014-09-26 12:00:00,33.63,33.66,33.62,33.65,32800.0,29.9419,29.9686,29.933,29.9597,32800.0
2014-09-26 12:05:00,33.66,33.68,33.64,33.68,32500.0,29.9686,29.9864,29.9508,29.9864,32500.0
2014-09-26 12:10:00,33.68,33.7,33.66,33.7,24900.0,29.9864,30.0042,29.9686,30.0042,24900.0
2014-09-26 12:15:00,33.7,33.78,33.7,33.77,52800.0,30.0042,30.0754,30.0042,30.0665,52800.0
2014-09-26 12:20:00,33.78,33.79,33.74,33.74,22600.0,30.0754,30.0843,30.0398,30.0398,22600.0
2014-09-26 12:25:00,33.74,33.76,33.73,33.76,26200.0,30.0398,30.0576,30.0309,30.0576,26200.0
2014-09-26 12:30:00,33.76,33.79,33.74,33.75,47300.0,30.0576,30.0843,30.0398,30.0487,47300.0
2014-09-26 12:35:00,33.75,33.79,33.75,33.77,44200.0,30.0487,30.0843,30.0487,30.0665,44200.0
2014-09-26 12:40:00,33.77,33.78,33.76,33.77,25800.0,30.0665,30.0754,30.0576,30.0665,25800.0
2014-09-26 12:45:00,33.77,33.78,33.75,33.75,13000.0,30.0665,30.0754,30.0487,30.0487,13000.0
2014-09-26 12:50:00,33.76,33.78,33.75,33.77,29300.0,30.0576,30.0754,30.0487,30.0665,29300.0
2014-09-26 12:55:00,33.77,33.78,33.75,33.77,16500.0,30.0665,30.0754,30.0487,30.0665,16500.0
2014-09-26 13:00:00,33.77,33.8,33.77,33.8,19800.0,30.0665,30.0932,30.0665,30.0932,19800.0
2014-09-26 13:05:00,33.79,33.8,33.77,33.79,17400.0,30.0843,30.0932,30.0665,30.0843,17400.0
2014-09-26 13:10:00,33.79,33.8,33.77,33.77,20800.0,30.0843,30.0932,30.0665,30.0665,20800.0
2014-09-26 13:15:00,33.78,33.79,33.76,33.77,31700.0,30.0754,30.0843,30.0576,30.0665,31700.0
2014-09-26 13:20:00,33.76,33.8,33.76,33.78,29100.0,30.0576,30.0932,30.0576,30.0754,29100.0
2014-09-26 13:25:00,33.79,33.79,33.75,33.78,15900.0,30.0843,30.0843,30.0487,30.0754,15900.0
2014-09-26 13:30:00,33.77,33.78,33.76,33.77,33700.0,30.0665,30.0754,30.0576,30.0665,33700.0
2014-09-26 13:35:00,33.78,33.78,33.75,33.77,9900.0,30.0754,30.0754,30.0487,30.0665,9900.0
2014-09-26 13:40:00,33.76,33.79,33.76,33.79,19800.0,30.0576,30.0843,30.0576,30.0843,19800.0
2014-09-26 13:45:00,33.79,33.83,33.79,33.82,22300.0,30.0843,30.12,30.0843,30.111,22300.0
2014-09-26 13:50:00,33.83,33.88,33.82,33.87,35800.0,30.12,30.1645,30.111,30.1556,35800.0
2014-09-26 13:55:00,33.88,33.91,33.87,33.88,38100.0,30.1645,30.1912,30.1556,30.1645,38100.0
2014-09-26 14:00:00,33.89,33.93,33.86,33.91,35400.0,30.1734,30.209,30.1467,30.1912,35400.0
2014-09-26 14:05:00,33.91,33.95,33.9,33.94,42000.0,30.1912,30.2268,30.1823,30.2179,42000.0
2014-09-26 14:10:00,33.94,33.94,33.9,33.91,46600.0,30.2179,30.2179,30.1823,30.1912,46600.0
2014-09-26 14:15:00,33.91,33.93,33.9,33.93,38000.0,30.1912,30.209,30.1823,30.209,38000.0
2014-09-26 14:20:00,33.93,33.94,33.92,33.94,32900.0,30.209,30.2179,30.2001,30.2179,32900.0
2014-09-26 14:25:00,33.94,33.96,33.94,33.95,33200.0,30.2179,30.2357,30.2179,30.2268,33200.0
2014-09-26 14:30:00,33.95,33.95,33.91,33.94,53600.0,30.2268,30.2268,30.1912,30.2179,53600.0
2014-09-26 14:35:00,33.94,33.99,33.92,33.99,39900.0,30.2179,30.2624,30.2001,30.2624,39900.0
2014-09-26 14:40:00,33.99,33.99,33.95,33.96,41500.0,30.2624,30.2624,30.2268,30.2357,41500.0
2014-09-26 14:45:00,33.95,33.97,33.92,33.93,52400.0,30.2268,30.2446,30.2001,30.209,52400.0
2014-09-26 14:50:00,33.92,33.93,33.86,33.88,53400.0,30.2001,30.209,30.1467,30.1645,53400.0
2014-09-26 14:55:00,33.88,33.92,33.88,33.91,34700.0,30.1645,30.2001,30.1645,30.1912,34700.0
2014-09-26 15:00:00,33.91,33.91,33.88,33.91,32500.0,30.1912,30.1912,30.1645,30.1912,32500.0
2014-09-26 15:05:00,33.91,33.96,33.91,33.96,41000.0,30.1912,30.2357,30.1912,30.2357,41000.0
2014-09-26 15:10:00,33.95,33.98,33.94,33.94,56800.0,30.2268,30.2535,30.2179,30.2179,56800.0
2014-09-26 15:15:00,33.93,33.95,33.91,33.92,40600.0,30.209,30.2268,30.1912,30.2001,40600.0
2014-09-26 15:20:00,33.92,33.96,33.91,33.95,72400.0,30.2001,30.2357,30.1912,30.2268,72400.0
2014-09-26 15:25:00,33.94,33.99,33.94,33.99,98100.0,30.2179,30.2624,30.2179,30.2624,98100.0
2014-09-26 15:30:00,33.98,33.99,33.91,33.92,65500.0,30.2535,30.2624,30.1912,30.2001,65500.0
2014-09-26 15:35:00,33.92,33.93,33.89,33.91,64600.0,30.2001,30.209,30.1734,30.1912,64600.0
2014-09-26 15:40:00,33.91,33.94,33.91,33.93,43800.0,30.1912,30.2179,30.1912,30.209,43800.0
2014-09-26 15:45:00,33.93,33.93,33.87,33.9,120000.0,30.209,30.209,30.1556,30.1823,120000.0
2014-09-26 15:50:00,33.9,33.94,33.89,33.93,140200.0,30.1823,30.2179,30.1734,30.209,140200.0
2014-09-26 15:55:00,33.93,33.94,33.9,33.9,183700.0,30.209,30.2179,30.1823,30.1823,183700.0
2014-09-29 09:30:00,33.44,33.59,33.35,33.57,180900.0,29.7727,29.9063,29.6926,29.8885,180900.0
2014-09-29 09:35:00,33.57,33.72,33.56,33.69,53600.0,29.8885,30.022,29.8796,29.9953,53600.0
2014-09-29 09:40:00,33.68,33.82,33.66,33.8,62100.0,29.9864,30.111,29.9686,30.0932,62100.0
2014-09-29 09:45:00,33.8,33.84,33.68,33.68,76100.0,30.0932,30.1289,29.9864,29.9864,76100.0
2014-09-29 09:50:00,33.69,33.71,33.61,33.62,37000.0,29.9953,30.0131,29.9241,29.933,37000.0
2014-09-29 09:55:00,33.63,33.73,33.61,33.73,44300.0,29.9419,30.0309,29.9241,30.0309,44300.0
2014-09-29 10:00:00,33.73,33.73,33.66,33.69,26200.0,30.0309,30.0309,29.9686,29.9953,26200.0
2014-09-29 10:05:00,33.69,33.75,33.69,33.71,34100.0,29.9953,30.0487,29.9953,30.0131,34100.0
2014-09-29 10:10:00,33.72,33.78,33.71,33.77,32000.0,30.022,30.0754,30.0131,30.0665,32000.0
2014-09-29 10:15:00,33.78,33.84,33.78,33.84,33900.0,30.0754,30.1289,30.0754,30.1289,33900.0
2014-09-29 10:20:00,33.83,33.86,33.83,33.83,23300.0,30.12,30.1467,30.12,30.12,23300.0
2014-09-29 10:25:00,33.83,33.87,33.8,33.85,34400.0,30.12,30.1556,30.0932,30.1378,34400.0
2014-09-29 10:30:00,33.85,33.88,33.8,33.87,35000.0,30.1378,30.1645,30.0932,30.1556,35000.0
2014-09-29 10:35:00,33.87,33.87,33.81,33.84,53000.0,30.1556,30.1556,30.1021,30.1289,53000.0
2014-09-29 10:40:00,33.84,33.89,33.83,33.88,35200.0,30.1289,30.1734,30.12,30.1645,35200.0
2014-09-29 10:45:00,33.88,33.89,33.84,33.85,47600.0,30.1645,30.1734,30.1289,30.1378,47600.0
2014-09-29 10:50:00,33.86,33.86,33.8,33.81,40900.0,30.1467,30.1467,30.0932,30.1021,40900.0
2014-09-29 10:55:00,33.8,33.84,33.77,33.77,99400.0,30.0932,30.1289,30.0665,30.0665,99400.0
2014-09-29 11:00:00,33.78,33.78,33.69,33.74,104000.0,30.0754,30.0754,29.9953,30.0398,104000.0
2014-09-29 11:05:00,33.75,33.76,33.71,33.72,40100.0,30.0487,30.0576,30.0131,30.022,40100.0
2014-09-29 11:10:00,33.73,33.82,33.72,33.82,50700.0,30.0309,30.111,30.022,30.111,50700.0
2014-09-29 11:15:00,33.82,33.83,33.79,33.79,59500.0,30.111,30.12,30.0843,30.0843,59500.0
2014-09-29 11:20:00,33.79,33.8,33.77,33.79,31900.0,30.0843,30.0932,30.0665,30.0843,31900.0
2014-09-29 11:25:00,33.8,33.83,33.77,33.8,33900.0,30.0932,30.12,30.0665,30.0932,33900.0
2014-09-29 11:30:00,33.81,33.81,33.77,33.79,33200.0,30.1021,30.1021,30.0665,30.0843,33200.0
2014-09-29 11:35:00,33.79,33.79,33.7,33.71,71100.0,30.0843,30.0843,30.0042,30.0131,71100.0
2014-09-29 11:40:00,33.71,33.75,33.7,33.73,42300.0,30.0131,30.0487,30.0042,30.0309,42300.0
2014-09-29 11:45:00,33.74,33.75,33.7,33.75,24700.0,30.0398,30.0487,30.0042,30.0487,24700.0
2014-09-29 11:50:00,33.75,33.81,33.75,33.77,39200.0,30.0487,30.1021,30.0487,30.0665,39200.0
2014-09-29 11:55:00,33.77,33.83,33.77,33.82,24900.0,30.0665,30.12,30.0665,30.111,24900.0
2014-09-29 12:00:00,33.82,33.83,33.76,33.76,26800.0,30.111,30.12,30.0576,30.0576,26800.0
2014-09-29 12:05:00,33.77,33.78,33.75,33.78,32100.0,30.0665,30.0754,30.0487,30.0754,32100.0
2014-09-29 12:10:00,33.79,33.79,33.72,33.73,42600.0,30.0843,30.0843,30.022,30.0309,42600.0
2014-09-29 12:15:00,33.73,33.79,33.72,33.78,23700.0,30.0309,30.0843,30.022,30.0754,23700.0
2014-09-29 12:20:00,33.79,33.79,33.76,33.76,21500.0,30.0843,30.0843,30.0576,30.0576,21500.0
2014-09-29 12:25:00,33.76,33.77,33.75,33.76,20200.0,30.0576,30.0665,30.0487,30.0576,20200.0
2014-09-29 12:30:00,33.75,33.75,33.65,33.66,55200.0,30.0487,30.0487,29.9597,29.9686,55200.0
2014-09-29 12:35:00,33.66,33.67,33.62,33.64,37700.0,29.9686,29.9775,29.933,29.9508,37700.0
2014-09-29 12:40:00,33.65,33.67,33.64,33.66,44900.0,29.9597,29.9775,29.9508,29.9686,44900.0
2014-09-29 12:45:00,33.66,33.67,33.63,33.63,19300.0,29.9686,29.9775,29.9419,29.9419,19300.0
2014-09-29 12:50:00,33.63,33.65,33.61,33.65,100100.0,29.9419,29.9597,29.9241,29.9597,100100.0
2014-09-29 12:55:00,33.65,33.69,33.64,33.65,35300.0,29.9597,29.9953,29.9508,29.9597,35300.0
2014-09-29 13:00:00,33.65,33.65,33.58,33.58,57900.0,29.9597,29.9597,29.8974,29.8974,57900.0
2014-09-29 13:05:00,33.58,33.61,33.57,33.6,72400.0,29.8974,29.9241,29.8885,29.9152,72400.0
2014-09-29 13:10:00,33.6,33.63,33.6,33.61,35200.0,29.9152,29.9419,29.9152,29.9241,35200.0
2014-09-29 13:15:00,33.61,33.69,33.61,33.66,73100.0,29.9241,29.9953,29.9241,29.9686,73100.0
2014-09-29 13:20:00,33.66,33.68,33.63,33.64,39500.0,29.9686,29.9864,29.9419,29.9508,39500.0
2014-09-29 13:25:00,33.65,33.68,33.63,33.67,23500.0,29.9597,29.9864,29.9419,29.9775,23500.0
2014-09-29 13:30:00,33.68,33.72,33.68,33.71,29700.0,29.9864,30.022,29.9864,30.0131,29700.0
2014-09-29 13:35:00,33.71,33.71,33.67,33.69,30100.0,30.0131,30.0131,29.9775,29.9953,30100.0
2014-09-29 13:40:00,33.69,33.7,33.64,33.66,32600.0,29.9953,30.0042,29.9508,29.9686,32600.0
2014-09-29 13:45:00,33.66,33.67,33.65,33.66,19300.0,29.9686,29.9775,29.9597,29.9686,19300.0
2014-09-29 13:50:00,33.66,33.67,33.65,33.65,43500.0,29.9686,29.9775,29.9597,29.9597,43500.0
2014-09-29 13:55:00,33.65,33.66,33.63,33.65,34900.0,29.9597,29.9686,29.9419,29.9597,34900.0
2014-09-29 14:00:00,33.65,33.68,33.63,33.66,41500.0,29.9597,29.9864,29.9419,29.9686,41500.0
2014-09-29 14:05:00,33.66,33.68,33.63,33.64,38000.0,29.9686,29.9864,29.9419,29.9508,38000.0
2014-09-29 14:10:00,33.64,33.65,33.59,33.59,48800.0,29.9508,29.9597,29.9063,29.9063,48800.0
2014-09-29 14:15:00,33.59,33.6,33.55,33.55,76800.0,29.9063,29.9152,29.8707,29.8707,76800.0
2014-09-29 14:20:00,33.55,33.57,33.54,33.55,32700.0,29.8707,29.8885,29.8618,29.8707,32700.0
2014-09-29 14:25:00,33.55,33.6,33.54,33.57,38900.0,29.8707,29.9152,29.8618,29.8885,38900.0
2014-09-29 14:30:00,33.57,33.6,33.56,33.59,49900.0,29.8885,29.9152,29.8796,29.9063,49900.0
2014-09-29 14:35:00,33.58,33.6,33.57,33.57,26000.0,29.8974,29.9152,29.8885,29.8885,26000.0
2014-09-29 14:40:00,33.57,33.6,33.56,33.57,32500.0,29.8885,29.9152,29.8796,29.8885,32500.0
2014-09-29 14:45:00,33.57,33.64,33.56,33.62,26100.0,29.8885,29.9508,29.8796,29.933,26100.0
2014-09-29 14:50:00,33.61,33.65,33.61,33.65,22800.0,29.9241,29.9597,29.9241,29.9597,22800.0
2014-09-29 14:55:00,33.64,33.71,33.63,33.71,34000.0,29.9508,30.0131,29.9419,30.0131,34000.0
2014-09-29 15:00:00,33.71,33.72,33.69,33.7,25200.0,30.0131,30.022,29.9953,30.0042,25200.0
2014-09-29 15:05:00,33.7,33.72,33.67,33.68,46700.0,30.0042,30.022,29.9775,29.9864,46700.0
2014-09-29 15:10:00,33.69,33.74,33.68,33.73,37200.0,29.9953,30.0398,29.9864,30.0309,37200.0
2014-09-29 15:15:00,33.73,33.73,33.69,33.73,37600.0,30.0309,30.0309,29.9953,30.0309,37600.0
2014-09-29 15:20:00,33.73,33.78,33.73,33.77,48000.0,30.0309,30.0754,30.0309,30.0665,48000.0
2014-09-29 15:25:00,33.77,33.8,33.75,33.76,44500.0,30.0665,30.0932,30.0487,30.0576,44500.0
2014-09-29 15:30:00,33.75,33.78,33.75,33.78,43700.0,30.0487,30.0754,30.0487,30.0754,43700.0
2014-09-29 15:35:00,33.77,33.78,33.73,33.75,39300.0,30.0665,30.0754,30.0309,30.0487,39300.0
2014-09-29 15:40:00,33.74,33.74,33.66,33.67,65600.0,30.0398,30.0398,29.9686,29.9775,65600.0
2014-09-29 15:45:00,33.67,33.73,33.66,33.71,122100.0,29.9775,30.0309,29.9686,30.0131,122100.0
2014-09-29 15:50:00,33.7,33.72,33.67,33.68,102100.0,30.0042,30.022,29.9775,29.9864,102100.0
2014-09-29 15:55:00,33.68,33.71,33.67,33.68,143800.0,29.9864,30.0131,29.9775,29.9864,143800.0
2014-09-30 09:30:00,33.71,33.79,33.65,33.75,126200.0,30.0131,30.0843,29.9597,30.0487,126200.0
2014-09-30 09:35:00,33.73,33.74,33.62,33.62,39600.0,30.0309,30.0398,29.933,29.933,39600.0
2014-09-30 09:40:00,33.62,33.62,33.48,33.49,160800.0,29.933,29.933,29.8083,29.8172,160800.0
2014-09-30 09:45:00,33.49,33.51,33.4,33.4,44000.0,29.8172,29.835,29.7371,29.7371,44000.0
2014-09-30 09:50:00,33.39,33.44,33.3,33.44,89700.0,29.7282,29.7727,29.6481,29.7727,89700.0
2014-09-30 09:55:00,33.44,33.61,33.44,33.6,68300.0,29.7727,29.9241,29.7727,29.9152,68300.0
2014-09-30 10:00:00,33.61,33.61,33.48,33.57,128700.0,29.9241,29.9241,29.8083,29.8885,128700.0
2014-09-30 10:05:00,33.55,33.63,33.54,33.61,86100.0,29.8707,29.9419,29.8618,29.9241,86100.0
2014-09-30 10:10:00,33.61,33.69,33.61,33.69,44000.0,29.9241,29.9953,29.9241,29.9953,44000.0
2014-09-30 10:15:00,33.69,33.77,33.68,33.76,59900.0,29.9953,30.0665,29.9864,30.0576,59900.0
2014-09-30 10:20:00,33.76,33.77,33.64,33.65,31300.0,30.0576,30.0665,29.9508,29.9597,31300.0
2014-09-30 10:25:00,33.65,33.65,33.59,33.61,33000.0,29.9597,29.9597,29.9063,29.9241,33000.0
2014-09-30 10:30:00,33.62,33.67,33.6,33.66,31200.0,29.933,29.9775,29.9152,29.9686,31200.0
2014-09-30 10:35:00,33.67,33.81,33.66,33.81,55500.0,29.9775,30.1021,29.9686,30.1021,55500.0
2014-09-30 10:40:00,33.82,33.88,33.79,33.86,58600.0,30.111,30.1645,30.0843,30.1467,58600.0
2014-09-30 10:45:00,33.87,33.92,33.84,33.84,60100.0,30.1556,30.2001,30.1289,30.1289,60100.0
2014-09-30 10:50:00,33.85,33.85,33.8,33.83,49100.0,30.1378,30.1378,30.0932,30.12,49100.0
2014-09-30 10:55:00,33.83,33.86,33.8,33.8,49300.0,30.12,30.1467,30.0932,30.0932,49300.0
2014-09-30 11:00:00,33.8,33.83,33.79,33.82,42000.0,30.0932,30.12,30.0843,30.111,42000.0
2014-09-30 11:05:00,33.82,33.89,33.82,33.86,54300.0,30.111,30.1734,30.111,30.1467,54300.0
2014-09-30 11:10:00,33.87,33.89,33.84,33.87,40400.0,30.1556,30.1734,30.1289,30.1556,40400.0
2014-09-30 11:15:00,33.87,33.89,33.85,33.85,47800.0,30.1556,30.1734,30.1378,30.1378,47800.0
2014-09-30 11:20:00,33.85,33.93,33.84,33.91,87500.0,30.1378,30.209,30.1289,30.1912,87500.0
2014-09-30 11:25:00,33.91,33.98,33.91,33.97,64600.0,30.1912,30.2535,30.1912,30.2446,64600.0
2014-09-30 11:30:00,33.97,34.09,33.97,34.09,104200.0,30.2446,30.3514,30.2446,30.3514,104200.0
2014-09-30 11:35:00,34.08,34.24,34.08,34.21,93200.0,30.3425,30.485,30.3425,30.4583,93200.0
2014-09-30 11:40:00,34.2,34.2,34.02,34.02,103600.0,30.4494,30.4494,30.2891,30.2891,103600.0
2014-09-30 11:45:00,34.02,34.08,33.99,34.06,70700.0,30.2891,30.3425,30.2624,30.3247,70700.0
2014-09-30 11:50:00,34.07,34.07,34.0,34.01,64500.0,30.3336,30.3336,30.2713,30.2802,64500.0
2014-09-30 11:55:00,34.0,34.09,34.0,34.09,65300.0,30.2713,30.3514,30.2713,30.3514,65300.0
2014-09-30 12:00:00,34.09,34.17,34.03,34.17,54100.0,30.3514,30.4227,30.298,30.4227,54100.0
2014-09-30 12:05:00,34.17,34.27,34.15,34.2,111300.0,30.4227,30.5117,30.4049,30.4494,111300.0
2014-09-30 12:10:00,34.2,34.21,34.13,34.17,50800.0,30.4494,30.4583,30.3871,30.4227,50800.0
2014-09-30 12:15:00,34.17,34.17,34.1,34.13,54800.0,30.4227,30.4227,30.3603,30.3871,54800.0
2014-09-30 12:20:00,34.14,34.17,34.09,34.1,24600.0,30.396,30.4227,30.3514,30.3603,24600.0
2014-09-30 12:25:00,34.09,34.1,34.02,34.05,64800.0,30.3514,30.3603,30.2891,30.3158,64800.0
2014-09-30 12:30:00,34.05,34.07,34.02,34.06,131100.0,30.3158,30.3336,30.2891,30.3247,131100.0
2014-09-30 12:35:00,34.06,34.07,33.97,33.98,69900.0,30.3247,30.3336,30.2446,30.2535,69900.0
2014-09-30 12:40:00,33.97,34.03,33.95,34.03,39900.0,30.2446,30.298,30.2268,30.298,39900.0
2014-09-30 12:45:00,34.03,34.05,34.02,34.04,32800.0,30.298,30.3158,30.2891,30.3069,32800.0
2014-09-30 12:50:00,34.04,34.12,34.04,34.12,29900.0,30.3069,30.3781,30.3069,30.3781,29900.0
2014-09-30 12:55:00,34.12,34.2,34.12,34.19,52600.0,30.3781,30.4494,30.3781,30.4405,52600.0
2014-09-30 13:00:00,34.18,34.2,34.15,34.18,65400.0,30.4316,30.4494,30.4049,30.4316,65400.0
2014-09-30 13:05:00,34.19,34.25,34.19,34.2,101200.0,30.4405,30.4939,30.4405,30.4494,101200.0
2014-09-30 13:10:00,34.21,34.28,34.21,34.26,76100.0,30.4583,30.5206,30.4583,30.5028,76100.0
2014-09-30 13:15:00,34.27,34.27,34.18,34.19,50800.0,30.5117,30.5117,30.4316,30.4405,50800.0
2014-09-30 13:20:00,34.19,34.2,34.13,34.13,44800.0,30.4405,30.4494,30.3871,30.3871,44800.0
2014-09-30 13:25:00,34.13,34.15,34.0,34.04,49200.0,30.3871,30.4049,30.2713,30.3069,49200.0
2014-09-30 13:30:00,34.04,34.08,34.03,34.04,30700.0,30.3069,30.3425,30.298,30.3069,30700.0
2014-09-30 13:35:00,34.04,34.11,34.02,34.11,46600.0,30.3069,30.3692,30.2891,30.3692,46600.0
2014-09-30 13:40:00,34.11,34.11,34.01,34.01,50400.0,30.3692,30.3692,30.2802,30.2802,50400.0
2014-09-30 13:45:00,34.01,34.01,33.95,33.97,27900.0,30.2802,30.2802,30.2268,30.2446,27900.0
2014-09-30 13:50:00,33.97,34.01,33.94,34.01,18800.0,30.2446,30.2802,30.2179,30.2802,18800.0
2014-09-30 13:55:00,34.01,34.01,33.93,33.97,50000.0,30.2802,30.2802,30.209,30.2446,50000.0
2014-09-30 14:00:00,33.97,34.0,33.93,33.99,53900.0,30.2446,30.2713,30.209,30.2624,53900.0
2014-09-30 14:05:00,34.0,34.01,33.92,33.93,37500.0,30.2713,30.2802,30.2001,30.209,37500.0
2014-09-30 14:10:00,33.94,33.97,33.89,33.96,63600.0,30.2179,30.2446,30.1734,30.2357,63600.0
2014-09-30 14:15:00,33.96,33.98,33.91,33.92,25500.0,30.2357,30.2535,30.1912,30.2001,25500.0
2014-09-30 14:20:00,33.91,33.92,33.86,33.89,28300.0,30.1912,30.2001,30.1467,30.1734,28300.0
2014-09-30 14:25:00,33.89,33.93,33.84,33.93,35600.0,30.1734,30.209,30.1289,30.209,35600.0
2014-09-30 14:30:00,33.93,34.03,33.92,34.01,51400.0,30.209,30.298,30.2001,30.2802,51400.0
2014-09-30 14:35:00,34.01,34.03,33.98,34.0,46300.0,30.2802,30.298,30.2535,30.2713,46300.0
2014-09-30 14:40:00,34.0,34.0,33.96,34.0,31400.0,30.2713,30.2713,30.2357,30.2713,31400.0
2014-09-30 14:45:00,34.0,34.02,33.95,33.95,76900.0,30.2713,30.2891,30.2268,30.2268,76900.0
2014-09-30 14:50:00,33.95,33.95,33.89,33.89,40000.0,30.2268,30.2268,30.1734,30.1734,40000.0
2014-09-30 14:55:00,33.9,33.95,33.9,33.92,42000.0,30.1823,30.2268,30.1823,30.2001,42000.0
2014-09-30 15:00:00,33.93,33.93,33.88,33.91,32100.0,30.209,30.209,30.1645,30.1912,32100.0
2014-09-30 15:05:00,33.91,33.96,33.87,33.95,46600.0,30.1912,30.2357,30.1556,30.2268,46600.0
2014-09-30 15:10:00,33.95,33.98,33.92,33.94,46000.0,30.2268,30.2535,30.2001,30.2179,46000.0
2014-09-30 15:15:00,33.95,33.97,33.94,33.95,95000.0,30.2268,30.2446,30.2179,30.2268,95000.0
2014-09-30 15:20:00,33.95,34.01,33.95,33.98,71600.0,30.2268,30.2802,30.2268,30.2535,71600.0
2014-09-30 15:25:00,33.98,33.98,33.94,33.95,67500.0,30.2535,30.2535,30.2179,30.2268,67500.0
2014-09-30 15:30:00,33.95,33.96,33.92,33.95,168900.0,30.2268,30.2357,30.2001,30.2268,168900.0
2014-09-30 15:35:00,33.95,33.95,33.88,33.89,270000.0,30.2268,30.2268,30.1645,30.1734,270000.0
2014-09-30 15:40:00,33.89,33.91,33.88,33.88,95300.0,30.1734,30.1912,30.1645,30.1645,95300.0
2014-09-30 15:45:00,33.87,33.88,33.82,33.83,231700.0,30.1556,30.1645,30.111,30.12,231700.0
2014-09-30 15:50:00,33.82,33.83,33.79,33.79,316500.0,30.111,30.12,30.0843,30.0843,316500.0
2014-09-30 15:55:00,33.8,33.81,33.77,33.78,396300.0,30.0932,30.1021,30.0665,30.0754,396300.0
2014-10-01 09:30:00,32.97,33.06,32.66,32.9,600000.0,29.3543,29.4344,29.0783,29.2919,600000.0
2014-10-01 09:35:00,32.88,32.95,32.7,32.72,250100.0,29.2741,29.3365,29.1139,29.1317,250100.0
2014-10-01 09:40:00,32.71,32.87,32.71,32.83,199400.0,29.1228,29.2652,29.1228,29.2296,199400.0
2014-10-01 09:45:00,32.83,32.83,32.66,32.72,232900.0,29.2296,29.2296,29.0783,29.1317,232900.0
2014-10-01 09:50:00,32.72,32.95,32.67,32.93,272700.0,29.1317,29.3365,29.0872,29.3187,272700.0
2014-10-01 09:55:00,32.93,32.96,32.84,32.92,116500.0,29.3187,29.3454,29.2385,29.3097,116500.0
2014-10-01 10:00:00,32.92,32.97,32.76,32.78,214100.0,29.3097,29.3543,29.1673,29.1851,214100.0
2014-10-01 10:05:00,32.77,32.8,32.67,32.67,490800.0,29.1762,29.2029,29.0872,29.0872,490800.0
2014-10-01 10:10:00,32.68,32.76,32.66,32.68,133500.0,29.0961,29.1673,29.0783,29.0961,133500.0
2014-10-01 10:15:00,32.69,32.83,32.69,32.78,166800.0,29.105,29.2296,29.105,29.1851,166800.0
2014-10-01 10:20:00,32.79,32.9,32.78,32.86,117700.0,29.194,29.2919,29.1851,29.2563,117700.0
2014-10-01 10:25:00,32.86,32.89,32.73,32.73,165900.0,29.2563,29.283,29.1406,29.1406,165900.0
2014-10-01 10:30:00,32.72,32.73,32.57,32.59,207600.0,29.1317,29.1406,28.9981,29.0159,207600.0
2014-10-01 10:35:00,32.59,32.65,32.51,32.55,162000.0,29.0159,29.0694,28.9447,28.9803,162000.0
2014-10-01 10:40:00,32.55,32.64,32.53,32.56,146800.0,28.9803,29.0605,28.9625,28.9892,146800.0
2014-10-01 10:45:00,32.55,32.65,32.53,32.61,130900.0,28.9803,29.0694,28.9625,29.0337,130900.0
2014-10-01 10:50:00,32.61,32.64,32.57,32.58,113900.0,29.0337,29.0605,28.9981,29.007,113900.0
2014-10-01 10:55:00,32.57,32.63,32.56,32.62,152800.0,28.9981,29.0516,28.9892,29.0426,152800.0
2014-10-01 11:00:00,32.62,32.72,32.62,32.71,176600.0,29.0426,29.1317,29.0426,29.1228,176600.0
2014-10-01 11:05:00,32.71,32.78,32.7,32.7,120200.0,29.1228,29.1851,29.1139,29.1139,120200.0
2014-10-01 11:10:00,32.71,32.8,32.7,32.77,107400.0,29.1228,29.2029,29.1139,29.1762,107400.0
2014-10-01 11:15:00,32.76,32.83,32.71,32.82,97200.0,29.1673,29.2296,29.1228,29.2207,97200.0
2014-10-01 11:20:00,32.82,32.84,32.8,32.81,83200.0,29.2207,29.2385,29.2029,29.2118,83200.0
2014-10-01 11:25:00,32.81,32.82,32.73,32.74,103400.0,29.2118,29.2207,29.1406,29.1495,103400.0
2014-10-01 11:30:00,32.74,32.8,32.73,32.77,89800.0,29.1495,29.2029,29.1406,29.1762,89800.0
2014-10-01 11:35:00,32.79,32.92,32.78,32.9,80600.0,29.194,29.3097,29.1851,29.2919,80600.0
2014-10-01 11:40:00,32.91,32.96,32.89,32.94,79500.0,29.3008,29.3454,29.283,29.3276,79500.0
2014-10-01 11:45:00,32.95,32.95,32.81,32.82,114900.0,29.3365,29.3365,29.2118,29.2207,114900.0
2014-10-01 11:50:00,32.82,32.84,32.78,32.84,92200.0,29.2207,29.2385,29.1851,29.2385,92200.0
2014-10-01 11:55:00,32.84,32.87,32.83,32.87,67700.0,29.2385,29.2652,29.2296,29.2652,67700.0
2014-10-01 12:00:00,32.87,32.88,32.78,32.79,73500.0,29.2652,29.2741,29.1851,29.194,73500.0
2014-10-01 12:05:00,32.8,32.85,32.78,32.81,127300.0,29.2029,29.2474,29.1851,29.2118,127300.0
2014-10-01 12:10:00,32.81,32.81,32.74,32.75,84300.0,29.2118,29.2118,29.1495,29.1584,84300.0
2014-10-01 12:15:00,32.75,32.81,32.72,32.81,74600.0,29.1584,29.2118,29.1317,29.2118,74600.0
2014-10-01 12:20:00,32.8,32.85,32.76,32.81,105600.0,29.2029,29.2474,29.1673,29.2118,105600.0
2014-10-01 12:25:00,32.81,32.86,32.77,32.86,101200.0,29.2118,29.2563,29.1762,29.2563,101200.0
2014-10-01 12:30:00,32.86,32.87,32.78,32.8,104800.0,29.2563,29.2652,29.1851,29.2029,104800.0
2014-10-01 12:35:00,32.79,32.82,32.73,32.74,126200.0,29.194,29.2207,29.1406,29.1495,126200.0
2014-10-01 12:40:00,32.74,32.78,32.73,32.73,71600.0,29.1495,29.1851,29.1406,29.1406,71600.0
2014-10-01 12:45:00,32.74,32.74,32.58,32.58,113300.0,29.1495,29.1495,29.007,29.007,113300.0
2014-10-01 12:50:00,32.59,32.62,32.57,32.58,90100.0,29.0159,29.0426,28.9981,29.007,90100.0
2014-10-01 12:55:00,32.59,32.6,32.54,32.58,110100.0,29.0159,29.0248,28.9714,29.007,110100.0
2014-10-01 13:00:00,32.58,32.59,32.54,32.55,137100.0,29.007,29.0159,28.9714,28.9803,137100.0
2014-10-01 13:05:00,32.55,32.56,32.42,32.44,162000.0,28.9803,28.9892,28.8646,28.8824,162000.0
2014-10-01 13:10:00,32.44,32.51,32.43,32.46,100300.0,28.8824,28.9447,28.8735,28.9002,100300.0
2014-10-01 13:15:00,32.45,32.51,32.44,32.49,99200.0,28.8913,28.9447,28.8824,28.9269,99200.0
2014-10-01 13:20:00,32.49,32.54,32.46,32.52,110100.0,28.9269,28.9714,28.9002,28.9536,110100.0
2014-10-01 13:25:00,32.52,32.54,32.48,32.52,68100.0,28.9536,28.9714,28.918,28.9536,68100.0
2014-10-01 13:30:00,32.5,32.53,32.48,32.51,57100.0,28.9358,28.9625,28.918,28.9447,57100.0
2014-10-01 13:35:00,32.51,32.53,32.47,32.48,68400.0,28.9447,28.9625,28.9091,28.918,68400.0
2014-10-01 13:40:00,32.47,32.49,32.42,32.48,80600.0,28.9091,28.9269,28.8646,28.918,80600.0
2014-10-01 13:45:00,32.48,32.6,32.47,32.54,82600.0,28.918,29.0248,28.9091,28.9714,82600.0
2014-10-01 13:50:00,32.55,32.6,32.53,32.54,64800.0,28.9803,29.0248,28.9625,28.9714,64800.0
2014-10-01 13:55:00,32.53,32.55,32.49,32.54,173400.0,28.9625,28.9803,28.9269,28.9714,173400.0
2014-10-01 14:00:00,32.53,32.57,32.52,32.57,163200.0,28.9625,28.9981,28.9536,28.9981,163200.0
2014-10-01 14:05:00,32.57,32.63,32.57,32.61,67900.0,28.9981,29.0516,28.9981,29.0337,67900.0
2014-10-01 14:10:00,32.61,32.69,32.6,32.67,69200.0,29.0337,29.105,29.0248,29.0872,69200.0
2014-10-01 14:15:00,32.66,32.71,32.64,32.69,54000.0,29.0783,29.1228,29.0605,29.105,54000.0
2014-10-01 14:20:00,32.7,32.75,32.66,32.75,57700.0,29.1139,29.1584,29.0783,29.1584,57700.0
2014-10-01 14:25:00,32.75,32.79,32.73,32.75,51500.0,29.1584,29.194,29.1406,29.1584,51500.0
2014-10-01 14:30:00,32.76,32.79,32.68,32.72,63400.0,29.1673,29.194,29.0961,29.1317,63400.0
2014-10-01 14:35:00,32.71,32.75,32.71,32.74,37900.0,29.1228,29.1584,29.1228,29.1495,37900.0
2014-10-01 14:40:00,32.74,32.74,32.66,32.68,65300.0,29.1495,29.1495,29.0783,29.0961,65300.0
2014-10-01 14:45:00,32.68,32.69,32.65,32.65,56600.0,29.0961,29.105,29.0694,29.0694,56600.0
2014-10-01 14:50:00,32.65,32.66,32.58,32.59,68800.0,29.0694,29.0783,29.007,29.0159,68800.0
2014-10-01 14:55:00,32.58,32.6,32.5,32.51,71800.0,29.007,29.0248,28.9358,28.9447,71800.0
2014-10-01 15:00:00,32.51,32.56,32.51,32.54,60400.0,28.9447,28.9892,28.9447,28.9714,60400.0
2014-10-01 15:05:00,32.53,32.53,32.44,32.44,88100.0,28.9625,28.9625,28.8824,28.8824,88100.0
2014-10-01 15:10:00,32.45,32.49,32.43,32.48,88600.0,28.8913,28.9269,28.8735,28.918,88600.0
2014-10-01 15:15:00,32.49,32.55,32.48,32.54,84000.0,28.9269,28.9803,28.918,28.9714,84000.0
2014-10-01 15:20:00,32.53,32.53,32.45,32.46,86700.0,28.9625,28.9625,28.8913,28.9002,86700.0
2014-10-01 15:25:00,32.46,32.52,32.45,32.51,80400.0,28.9002,28.9536,28.8913,28.9447,80400.0
2014-10-01 15:30:00,32.5,32.59,32.5,32.55,105200.0,28.9358,29.0159,28.9358,28.9803,105200.0
2014-10-01 15:35:00,32.55,32.56,32.52,32.56,134700.0,28.9803,28.9892,28.9536,28.9892,134700.0
2014-10-01 15:40:00,32.55,32.61,32.55,32.57,145200.0,28.9803,29.0337,28.9803,28.9981,145200.0
2014-10-01 15:45:00,32.58,32.63,32.57,32.61,175200.0,29.007,29.0516,28.9981,29.0337,175200.0
2014-10-01 15:50:00,32.61,32.61,32.56,32.58,186500.0,29.0337,29.0337,28.9892,29.007,186500.0
2014-10-01 15:55:00,32.57,32.62,32.54,32.55,293000.0,28.9981,29.0426,28.9714,28.9803,293000.0
2014-10-02 09:30:00,32.9,33.16,32.89,33.16,235100.0,29.2919,29.5234,29.283,29.5234,235100.0
2014-10-02 09:35:00,33.16,33.23,33.09,33.11,161100.0,29.5234,29.5858,29.4611,29.4789,161100.0
2014-10-02 09:40:00,33.11,33.22,33.1,33.12,170800.0,29.4789,29.5768,29.47,29.4878,170800.0
2014-10-02 09:45:00,33.12,33.13,33.02,33.09,145900.0,29.4878,29.4967,29.3988,29.4611,145900.0
2014-10-02 09:50:00,33.09,33.12,33.05,33.07,98400.0,29.4611,29.4878,29.4255,29.4433,98400.0
2014-10-02 09:55:00,33.07,33.11,33.04,33.06,115600.0,29.4433,29.4789,29.4166,29.4344,115600.0
2014-10-02 10:00:00,33.06,33.06,33.0,33.01,111500.0,29.4344,29.4344,29.381,29.3899,111500.0
2014-10-02 10:05:00,33.0,33.08,32.98,33.07,129000.0,29.381,29.4522,29.3632,29.4433,129000.0
2014-10-02 10:10:00,33.06,33.07,32.8,32.81,195900.0,29.4344,29.4433,29.2029,29.2118,195900.0
2014-10-02 10:15:00,32.81,32.81,32.68,32.69,155700.0,29.2118,29.2118,29.0961,29.105,155700.0
2014-10-02 10:20:00,32.7,32.76,32.68,32.76,129600.0,29.1139,29.1673,29.0961,29.1673,129600.0
2014-10-02 10:25:00,32.76,32.79,32.71,32.73,123000.0,29.1673,29.194,29.1228,29.1406,123000.0
2014-10-02 10:30:00,32.73,32.74,32.52,32.53,212100.0,29.1406,29.1495,28.9536,28.9625,212100.0
2014-10-02 10:35:00,32.53,32.54,32.33,32.46,296600.0,28.9625,28.9714,28.7845,28.9002,296600.0
2014-10-02 10:40:00,32.47,32.52,32.41,32.43,73000.0,28.9091,28.9536,28.8557,28.8735,73000.0
2014-10-02 10:45:00,32.43,32.46,32.37,32.41,85300.0,28.8735,28.9002,28.8201,28.8557,85300.0
2014-10-02 10:50:00,32.4,32.41,32.25,32.28,103600.0,28.8468,28.8557,28.7132,28.7399,103600.0
2014-10-02 10:55:00,32.29,32.31,32.12,32.15,210500.0,28.7488,28.7666,28.5975,28.6242,210500.0
2014-10-02 11:00:00,32.16,32.19,32.08,32.12,265300.0,28.6331,28.6598,28.5619,28.5975,265300.0
2014-10-02 11:05:00,32.12,32.32,32.11,32.27,62400.0,28.5975,28.7755,28.5886,28.731,62400.0
2014-10-02 11:10:00,32.26,32.27,32.21,32.22,82900.0,28.7221,28.731,28.6776,28.6865,82900.0
2014-10-02 11:15:00,32.23,32.27,32.2,32.26,76800.0,28.6954,28.731,28.6687,28.7221,76800.0
2014-10-02 11:20:00,32.26,32.27,32.12,32.13,96300.0,28.7221,28.731,28.5975,28.6064,96300.0
2014-10-02 11:25:00,32.13,32.21,32.11,32.14,106600.0,28.6064,28.6776,28.5886,28.6153,106600.0
2014-10-02 11:30:00,32.14,32.15,32.01,32.02,144600.0,28.6153,28.6242,28.4995,28.5084,144600.0
2014-10-02 11:35:00,32.02,32.02,31.65,31.84,846500.0,28.5084,28.5084,28.179,28.3482,846500.0
2014-10-02 11:40:00,31.85,31.86,31.58,31.63,167900.0,28.3571,28.366,28.1167,28.1612,167900.0
2014-10-02 11:45:00,31.65,31.81,31.65,31.79,135100.0,28.179,28.3215,28.179,28.3037,135100.0
2014-10-02 11:50:00,31.79,31.85,31.69,31.85,265400.0,28.3037,28.3571,28.2146,28.3571,265400.0
2014-10-02 11:55:00,31.85,31.96,31.85,31.89,99900.0,28.3571,28.455,28.3571,28.3927,99900.0
2014-10-02 12:00:00,31.88,31.98,31.88,31.96,114900.0,28.3838,28.4728,28.3838,28.455,114900.0
2014-10-02 12:05:00,31.97,32.09,31.94,32.07,60300.0,28.4639,28.5708,28.4372,28.553,60300.0
2014-10-02 12:10:00,32.08,32.16,32.01,32.04,70000.0,28.5619,28.6331,28.4995,28.5263,70000.0
2014-10-02 12:15:00,32.03,32.08,32.01,32.08,39800.0,28.5174,28.5619,28.4995,28.5619,39800.0
2014-10-02 12:20:00,32.08,32.08,32.02,32.05,43500.0,28.5619,28.5619,28.5084,28.5352,43500.0
2014-10-02 12:25:00,32.05,32.07,32.03,32.05,59100.0,28.5352,28.553,28.5174,28.5352,59100.0
2014-10-02 12:30:00,32.05,32.1,31.99,32.07,76900.0,28.5352,28.5797,28.4817,28.553,76900.0
2014-10-02 12:35:00,32.07,32.07,32.04,32.05,56600.0,28.553,28.553,28.5263,28.5352,56600.0
2014-10-02 12:40:00,32.05,32.22,32.01,32.18,91400.0,28.5352,28.6865,28.4995,28.6509,91400.0
2014-10-02 12:45:00,32.19,32.19,32.09,32.14,95300.0,28.6598,28.6598,28.5708,28.6153,95300.0
2014-10-02 12:50:00,32.14,32.31,32.13,32.31,103800.0,28.6153,28.7666,28.6064,28.7666,103800.0
2014-10-02 12:55:00,32.31,32.35,32.25,32.33,74000.0,28.7666,28.8023,28.7132,28.7845,74000.0
2014-10-02 13:00:00,32.33,32.36,32.29,32.34,73400.0,28.7845,28.8112,28.7488,28.7934,73400.0
2014-10-02 13:05:00,32.34,32.36,32.3,32.34,49800.0,28.7934,28.8112,28.7577,28.7934,49800.0
2014-10-02 13:10:00,32.34,32.43,32.34,32.41,69100.0,28.7934,28.8735,28.7934,28.8557,69100.0
2014-10-02 13:15:00,32.41,32.49,32.4,32.49,45600.0,28.8557,28.9269,28.8468,28.9269,45600.0
2014-10-02 13:20:00,32.49,32.49,32.43,32.48,45700.0,28.9269,28.9269,28.8735,28.918,45700.0
2014-10-02 13:25:00,32.48,32.52,32.46,32.49,56100.0,28.918,28.9536,28.9002,28.9269,56100.0
2014-10-02 13:30:00,32.49,32.5,32.42,32.42,62500.0,28.9269,28.9358,28.8646,28.8646,62500.0
2014-10-02 13:35:00,32.42,32.43,32.29,32.29,91800.0,28.8646,28.8735,28.7488,28.7488,91800.0
2014-10-02 13:40:00,32.29,32.36,32.25,32.36,58900.0,28.7488,28.8112,28.7132,28.8112,58900.0
2014-10-02 13:45:00,32.38,32.41,32.35,32.36,48000.0,28.829,28.8557,28.8023,28.8112,48000.0
2014-10-02 13:50:00,32.36,32.41,32.36,32.41,38800.0,28.8112,28.8557,28.8112,28.8557,38800.0
2014-10-02 13:55:00,32.41,32.42,32.36,32.38,40400.0,28.8557,28.8646,28.8112,28.829,40400.0
2014-10-02 14:00:00,32.38,32.46,32.38,32.44,57000.0,28.829,28.9002,28.829,28.8824,57000.0
2014-10-02 14:05:00,32.44,32.52,32.41,32.45,96500.0,28.8824,28.9536,28.8557,28.8913,96500.0
2014-10-02 14:10:00,32.46,32.55,32.44,32.53,88700.0,28.9002,28.9803,28.8824,28.9625,88700.0
2014-10-02 14:15:00,32.53,32.53,32.41,32.42,50600.0,28.9625,28.9625,28.8557,28.8646,50600.0
2014-10-02 14:20:00,32.42,32.47,32.39,32.46,63600.0,28.8646,28.9091,28.8379,28.9002,63600.0
2014-10-02 14:25:00,32.45,32.5,32.42,32.5,58100.0,28.8913,28.9358,28.8646,28.9358,58100.0
2014-10-02 14:30:00,32.49,32.49,32.37,32.38,57800.0,28.9269,28.9269,28.8201,28.829,57800.0
2014-10-02 14:35:00,32.38,32.4,32.36,32.38,34700.0,28.829,28.8468,28.8112,28.829,34700.0
2014-10-02 14:40:00,32.39,32.51,32.39,32.51,83800.0,28.8379,28.9447,28.8379,28.9447,83800.0
2014-10-02 14:45:00,32.51,32.58,32.51,32.56,65100.0,28.9447,29.007,28.9447,28.9892,65100.0
2014-10-02 14:50:00,32.55,32.66,32.55,32.66,68300.0,28.9803,29.0783,28.9803,29.0783,68300.0
2014-10-02 14:55:00,32.66,32.66,32.56,32.58,45500.0,29.0783,29.0783,28.9892,29.007,45500.0
2014-10-02 15:00:00,32.58,32.64,32.55,32.59,85500.0,29.007,29.0605,28.9803,29.0159,85500.0
2014-10-02 15:05:00,32.59,32.6,32.53,32.57,45600.0,29.0159,29.0248,28.9625,28.9981,45600.0
2014-10-02 15:10:00,32.57,32.6,32.52,32.53,61600.0,28.9981,29.0248,28.9536,28.9625,61600.0
2014-10-02 15:15:00,32.54,32.56,32.46,32.46,73300.0,28.9714,28.9892,28.9002,28.9002,73300.0
2014-10-02 15:20:00,32.46,32.52,32.46,32.49,59900.0,28.9002,28.9536,28.9002,28.9269,59900.0
2014-10-02 15:25:00,32.49,32.52,32.48,32.51,62300.0,28.9269,28.9536,28.918,28.9447,62300.0
2014-10-02 15:30:00,32.51,32.51,32.43,32.44,92900.0,28.9447,28.9447,28.8735,28.8824,92900.0
2014-10-02 15:35:00,32.45,32.51,32.44,32.51,57100.0,28.8913,28.9447,28.8824,28.9447,57100.0
2014-10-02 15:40:00,32.51,32.51,32.46,32.48,165100.0,28.9447,28.9447,28.9002,28.918,165100.0
2014-10-02 15:45:00,32.49,32.55,32.45,32.55,137700.0,28.9269,28.9803,28.8913,28.9803,137700.0
2014-10-02 15:50:00,32.55,32.56,32.48,32.48,136300.0,28.9803,28.9892,28.918,28.918,136300.0
2014-10-02 15:55:00,32.48,32.53,32.45,32.45,285700.0,28.918,28.9625,28.8913,28.8913,285700.0
2014-10-03 09:30:00,32.75,33.2,32.75,33.08,305200.0,29.1584,29.559,29.1584,29.4522,305200.0
2014-10-03 09:35:00,33.09,33.1,32.78,32.9,85100.0,29.4611,29.47,29.1851,29.2919,85100.0
2014-10-03 09:40:00,32.91,33.13,32.9,33.13,118800.0,29.3008,29.4967,29.2919,29.4967,118800.0
2014-10-03 09:45:00,33.12,33.18,33.07,33.09,203000.0,29.4878,29.5412,29.4433,29.4611,203000.0
2014-10-03 09:50:00,33.09,33.14,33.01,33.06,164500.0,29.4611,29.5056,29.3899,29.4344,164500.0
2014-10-03 09:55:00,33.05,33.12,33.03,33.12,100200.0,29.4255,29.4878,29.4077,29.4878,100200.0
2014-10-03 10:00:00,33.12,33.16,33.09,33.16,106200.0,29.4878,29.5234,29.4611,29.5234,106200.0
2014-10-03 10:05:00,33.17,33.32,33.16,33.31,239800.0,29.5323,29.6659,29.5234,29.657,239800.0
2014-10-03 10:10:00,33.32,33.32,33.23,33.28,118000.0,29.6659,29.6659,29.5858,29.6303,118000.0
2014-10-03 10:15:00,33.28,33.32,33.27,33.31,57500.0,29.6303,29.6659,29.6214,29.657,57500.0
2014-10-03 10:20:00,33.3,33.32,33.24,33.28,98300.0,29.6481,29.6659,29.5947,29.6303,98300.0
2014-10-03 10:25:00,33.27,33.3,33.24,33.28,120500.0,29.6214,29.6481,29.5947,29.6303,120500.0
2014-10-03 10:30:00,33.28,33.33,33.24,33.3,97100.0,29.6303,29.6748,29.5947,29.6481,97100.0
2014-10-03 10:35:00,33.3,33.37,33.26,33.3,179100.0,29.6481,29.7104,29.6125,29.6481,179100.0
2014-10-03 10:40:00,33.31,33.31,33.18,33.21,69300.0,29.657,29.657,29.5412,29.5679,69300.0
2014-10-03 10:45:00,33.2,33.21,33.15,33.18,45000.0,29.559,29.5679,29.5145,29.5412,45000.0
2014-10-03 10:50:00,33.18,33.23,33.16,33.2,47400.0,29.5412,29.5858,29.5234,29.559,47400.0
2014-10-03 10:55:00,33.21,33.21,33.16,33.2,58300.0,29.5679,29.5679,29.5234,29.559,58300.0
2014-10-03 11:00:00,33.2,33.27,33.19,33.22,75300.0,29.559,29.6214,29.5501,29.5768,75300.0
2014-10-03 11:05:00,33.22,33.28,33.21,33.27,47700.0,29.5768,29.6303,29.5679,29.6214,47700.0
2014-10-03 11:10:00,33.27,33.29,33.18,33.21,72300.0,29.6214,29.6392,29.5412,29.5679,72300.0
2014-10-03 11:15:00,33.21,33.27,33.2,33.21,49000.0,29.5679,29.6214,29.559,29.5679,49000.0
2014-10-03 11:20:00,33.2,33.23,33.18,33.19,47900.0,29.559,29.5858,29.5412,29.5501,47900.0
2014-10-03 11:25:00,33.19,33.3,33.19,33.28,42800.0,29.5501,29.6481,29.5501,29.6303,42800.0
2014-10-03 11:30:00,33.28,33.29,33.22,33.24,32700.0,29.6303,29.6392,29.5768,29.5947,32700.0
2014-10-03 11:35:00,33.24,33.28,33.23,33.27,36200.0,29.5947,29.6303,29.5858,29.6214,36200.0
2014-10-03 11:40:00,33.27,33.27,33.22,33.23,50800.0,29.6214,29.6214,29.5768,29.5858,50800.0
2014-10-03 11:45:00,33.23,33.25,33.18,33.19,55400.0,29.5858,29.6036,29.5412,29.5501,55400.0
2014-10-03 11:50:00,33.18,33.2,33.08,33.08,61100.0,29.5412,29.559,29.4522,29.4522,61100.0
2014-10-03 11:55:00,33.09,33.2,33.09,33.18,57400.0,29.4611,29.559,29.4611,29.5412,57400.0
2014-10-03 12:00:00,33.18,33.21,33.14,33.21,51300.0,29.5412,29.5679,29.5056,29.5679,51300.0
2014-10-03 12:05:00,33.22,33.22,33.14,33.15,35600.0,29.5768,29.5768,29.5056,29.5145,35600.0
2014-10-03 12:10:00,33.15,33.22,33.14,33.21,28800.0,29.5145,29.5768,29.5056,29.5679,28800.0
2014-10-03 12:15:00,33.22,33.25,33.21,33.22,21900.0,29.5768,29.6036,29.5679,29.5768,21900.0
2014-10-03 12:20:00,33.21,33.26,33.21,33.24,21600.0,29.5679,29.6125,29.5679,29.5947,21600.0
2014-10-03 12:25:00,33.25,33.3,33.25,33.3,28000.0,29.6036,29.6481,29.6036,29.6481,28000.0
2014-10-03 12:30:00,33.3,33.32,33.25,33.28,42700.0,29.6481,29.6659,29.6036,29.6303,42700.0
2014-10-03 12:35:00,33.28,33.29,33.22,33.27,22000.0,29.6303,29.6392,29.5768,29.6214,22000.0
2014-10-03 12:40:00,33.27,33.32,33.27,33.31,38700.0,29.6214,29.6659,29.6214,29.657,38700.0
2014-10-03 12:45:00,33.31,33.31,33.23,33.28,27300.0,29.657,29.657,29.5858,29.6303,27300.0
2014-10-03 12:50:00,33.27,33.29,33.24,33.25,26200.0,29.6214,29.6392,29.5947,29.6036,26200.0
2014-10-03 12:55:00,33.25,33.29,33.22,33.24,18500.0,29.6036,29.6392,29.5768,29.5947,18500.0
2014-10-03 13:00:00,33.25,33.25,33.22,33.23,29200.0,29.6036,29.6036,29.5768,29.5858,29200.0
2014-10-03 13:05:00,33.24,33.29,33.23,33.29,13800.0,29.5947,29.6392,29.5858,29.6392,13800.0
2014-10-03 13:10:00,33.29,33.3,33.26,33.26,18400.0,29.6392,29.6481,29.6125,29.6125,18400.0
2014-10-03 13:15:00,33.25,33.26,33.22,33.25,32900.0,29.6036,29.6125,29.5768,29.6036,32900.0
2014-10-03 13:20:00,33.25,33.26,33.22,33.25,34600.0,29.6036,29.6125,29.5768,29.6036,34600.0
2014-10-03 13:25:00,33.24,33.25,33.2,33.23,38000.0,29.5947,29.6036,29.559,29.5858,38000.0
2014-10-03 13:30:00,33.23,33.24,33.16,33.16,85300.0,29.5858,29.5947,29.5234,29.5234,85300.0
2014-10-03 13:35:00,33.17,33.22,33.16,33.21,43800.0,29.5323,29.5768,29.5234,29.5679,43800.0
2014-10-03 13:40:00,33.21,33.24,33.2,33.24,21600.0,29.5679,29.5947,29.559,29.5947,21600.0
2014-10-03 13:45:00,33.24,33.24,33.19,33.21,55000.0,29.5947,29.5947,29.5501,29.5679,55000.0
2014-10-03 13:50:00,33.22,33.27,33.22,33.27,30400.0,29.5768,29.6214,29.5768,29.6214,30400.0
2014-10-03 13:55:00,33.27,33.33,33.26,33.32,65800.0,29.6214,29.6748,29.6125,29.6659,65800.0
2014-10-03 14:00:00,33.32,33.37,33.32,33.36,43500.0,29.6659,29.7104,29.6659,29.7015,43500.0
2014-10-03 14:05:00,33.36,33.37,33.32,33.33,30200.0,29.7015,29.7104,29.6659,29.6748,30200.0
2014-10-03 14:10:00,33.33,33.36,33.32,33.33,36600.0,29.6748,29.7015,29.6659,29.6748,36600.0
2014-10-03 14:15:00,33.33,33.36,33.32,33.36,25500.0,29.6748,29.7015,29.6659,29.7015,25500.0
2014-10-03 14:20:00,33.37,33.41,33.35,33.4,41300.0,29.7104,29.746,29.6926,29.7371,41300.0
2014-10-03 14:25:00,33.4,33.42,33.36,33.37,26600.0,29.7371,29.7549,29.7015,29.7104,26600.0
2014-10-03 14:30:00,33.36,33.41,33.34,33.4,48400.0,29.7015,29.746,29.6837,29.7371,48400.0
2014-10-03 14:35:00,33.4,33.41,33.39,33.4,18900.0,29.7371,29.746,29.7282,29.7371,18900.0
2014-10-03 14:40:00,33.4,33.44,33.33,33.35,49300.0,29.7371,29.7727,29.6748,29.6926,49300.0
2014-10-03 14:45:00,33.35,33.4,33.34,33.37,75800.0,29.6926,29.7371,29.6837,29.7104,75800.0
2014-10-03 14:50:00,33.36,33.39,33.35,33.36,29200.0,29.7015,29.7282,29.6926,29.7015,29200.0
2014-10-03 14:55:00,33.36,33.39,33.35,33.39,57600.0,29.7015,29.7282,29.6926,29.7282,57600.0
2014-10-03 15:00:00,33.39,33.48,33.36,33.48,76400.0,29.7282,29.8083,29.7015,29.8083,76400.0
2014-10-03 15:05:00,33.48,33.48,33.41,33.44,141100.0,29.8083,29.8083,29.746,29.7727,141100.0
2014-10-03 15:10:00,33.44,33.47,33.43,33.45,66100.0,29.7727,29.7994,29.7638,29.7816,66100.0
2014-10-03 15:15:00,33.45,33.48,33.41,33.41,55500.0,29.7816,29.8083,29.746,29.746,55500.0
2014-10-03 15:20:00,33.41,33.43,33.4,33.43,61500.0,29.746,29.7638,29.7371,29.7638,61500.0
2014-10-03 15:25:00,33.43,33.46,33.41,33.43,44800.0,29.7638,29.7905,29.746,29.7638,44800.0
2014-10-03 15:30:00,33.43,33.45,33.39,33.39,80600.0,29.7638,29.7816,29.7282,29.7282,80600.0
2014-10-03 15:35:00,33.39,33.42,33.39,33.4,58000.0,29.7282,29.7549,29.7282,29.7371,58000.0
2014-10-03 15:40:00,33.4,33.45,33.4,33.43,77800.0,29.7371,29.7816,29.7371,29.7638,77800.0
2014-10-03 15:45:00,33.43,33.53,33.43,33.53,107500.0,29.7638,29.8529,29.7638,29.8529,107500.0
2014-10-03 15:50:00,33.53,33.53,33.48,33.5,121500.0,29.8529,29.8529,29.8083,29.8261,121500.0
2014-10-03 15:55:00,33.5,33.5,33.42,33.42,245300.0,29.8261,29.8261,29.7549,29.7549,245300.0
2014-10-06 09:30:00,33.48,33.71,33.48,33.58,207800.0,29.8083,30.0131,29.8083,29.8974,207800.0
2014-10-06 09:35:00,33.59,33.7,33.5,33.7,94400.0,29.9063,30.0042,29.8261,30.0042,94400.0
2014-10-06 09:40:00,33.7,33.77,33.43,33.44,232400.0,30.0042,30.0665,29.7638,29.7727,232400.0
2014-10-06 09:45:00,33.45,33.48,33.09,33.11,232500.0,29.7816,29.8083,29.4611,29.4789,232500.0
2014-10-06 09:50:00,33.11,33.19,33.1,33.11,188700.0,29.4789,29.5501,29.47,29.4789,188700.0
2014-10-06 09:55:00,33.12,33.18,33.1,33.15,77100.0,29.4878,29.5412,29.47,29.5145,77100.0
2014-10-06 10:00:00,33.15,33.21,33.03,33.04,92700.0,29.5145,29.5679,29.4077,29.4166,92700.0
2014-10-06 10:05:00,33.05,33.15,33.05,33.11,109900.0,29.4255,29.5145,29.4255,29.4789,109900.0
2014-10-06 10:10:00,33.11,33.2,33.1,33.17,123400.0,29.4789,29.559,29.47,29.5323,123400.0
2014-10-06 10:15:00,33.16,33.21,33.14,33.16,100800.0,29.5234,29.5679,29.5056,29.5234,100800.0
2014-10-06 10:20:00,33.17,33.22,33.13,33.21,97100.0,29.5323,29.5768,29.4967,29.5679,97100.0
2014-10-06 10:25:00,33.21,33.24,33.14,33.23,75000.0,29.5679,29.5947,29.5056,29.5858,75000.0
2014-10-06 10:30:00,33.23,33.32,33.23,33.31,65000.0,29.5858,29.6659,29.5858,29.657,65000.0
2014-10-06 10:35:00,33.31,33.36,33.29,33.33,93900.0,29.657,29.7015,29.6392,29.6748,93900.0
2014-10-06 10:40:00,33.33,33.36,33.26,33.29,85700.0,29.6748,29.7015,29.6125,29.6392,85700.0
2014-10-06 10:45:00,33.28,33.28,33.19,33.2,65400.0,29.6303,29.6303,29.5501,29.559,65400.0
2014-10-06 10:50:00,33.2,33.22,33.16,33.2,40000.0,29.559,29.5768,29.5234,29.559,40000.0
2014-10-06 10:55:00,33.19,33.29,33.19,33.29,48700.0,29.5501,29.6392,29.5501,29.6392,48700.0
2014-10-06 11:00:00,33.28,33.37,33.26,33.37,40200.0,29.6303,29.7104,29.6125,29.7104,40200.0
2014-10-06 11:05:00,33.37,33.38,33.26,33.29,134700.0,29.7104,29.7193,29.6125,29.6392,134700.0
2014-10-06 11:10:00,33.29,33.34,33.28,33.32,31700.0,29.6392,29.6837,29.6303,29.6659,31700.0
2014-10-06 11:15:00,33.32,33.35,33.22,33.28,53200.0,29.6659,29.6926,29.5768,29.6303,53200.0
2014-10-06 11:20:00,33.27,33.3,33.24,33.28,28500.0,29.6214,29.6481,29.5947,29.6303,28500.0
2014-10-06 11:25:00,33.29,33.33,33.23,33.23,46800.0,29.6392,29.6748,29.5858,29.5858,46800.0
2014-10-06 11:30:00,33.23,33.31,33.23,33.27,64200.0,29.5858,29.657,29.5858,29.6214,64200.0
2014-10-06 11:35:00,33.28,33.29,33.15,33.17,78700.0,29.6303,29.6392,29.5145,29.5323,78700.0
2014-10-06 11:40:00,33.17,33.19,33.05,33.06,119200.0,29.5323,29.5501,29.4255,29.4344,119200.0
2014-10-06 11:45:00,33.07,33.07,32.94,33.04,97000.0,29.4433,29.4433,29.3276,29.4166,97000.0
2014-10-06 11:50:00,33.05,33.18,33.05,33.14,75500.0,29.4255,29.5412,29.4255,29.5056,75500.0
2014-10-06 11:55:00,33.13,33.13,33.01,33.12,63700.0,29.4967,29.4967,29.3899,29.4878,63700.0
2014-10-06 12:00:00,33.12,33.17,33.11,33.16,20400.0,29.4878,29.5323,29.4789,29.5234,20400.0
2014-10-06 12:05:00,33.17,33.23,33.16,33.16,47500.0,29.5323,29.5858,29.5234,29.5234,47500.0
2014-10-06 12:10:00,33.16,33.23,33.14,33.2,20400.0,29.5234,29.5858,29.5056,29.559,20400.0
2014-10-06 12:15:00,33.2,33.27,33.18,33.25,54500.0,29.559,29.6214,29.5412,29.6036,54500.0
2014-10-06 12:20:00,33.24,33.24,33.13,33.15,27700.0,29.5947,29.5947,29.4967,29.5145,27700.0
2014-10-06 12:25:00,33.15,33.21,33.15,33.15,22700.0,29.5145,29.5679,29.5145,29.5145,22700.0
2014-10-06 12:30:00,33.16,33.19,33.12,33.18,39000.0,29.5234,29.5501,29.4878,29.5412,39000.0
2014-10-06 12:35:00,33.17,33.19,33.06,33.07,22600.0,29.5323,29.5501,29.4344,29.4433,22600.0
2014-10-06 12:40:00,33.07,33.11,32.99,33.02,61300.0,29.4433,29.4789,29.3721,29.3988,61300.0
2014-10-06 12:45:00,33.02,33.11,32.98,33.07,62800.0,29.3988,29.4789,29.3632,29.4433,62800.0
2014-10-06 12:50:00,33.06,33.12,33.05,33.05,25800.0,29.4344,29.4878,29.4255,29.4255,25800.0
2014-10-06 12:55:00,33.06,33.14,33.05,33.09,35700.0,29.4344,29.5056,29.4255,29.4611,35700.0
2014-10-06 13:00:00,33.09,33.21,33.03,33.2,69600.0,29.4611,29.5679,29.4077,29.559,69600.0
2014-10-06 13:05:00,33.19,33.21,33.12,33.12,26100.0,29.5501,29.5679,29.4878,29.4878,26100.0
2014-10-06 13:10:00,33.13,33.18,33.13,33.18,19900.0,29.4967,29.5412,29.4967,29.5412,19900.0
2014-10-06 13:15:00,33.18,33.23,33.18,33.18,33300.0,29.5412,29.5858,29.5412,29.5412,33300.0
2014-10-06 13:20:00,33.17,33.22,33.16,33.22,21200.0,29.5323,29.5768,29.5234,29.5768,21200.0
2014-10-06 13:25:00,33.24,33.25,33.21,33.23,19900.0,29.5947,29.6036,29.5679,29.5858,19900.0
2014-10-06 13:30:00,33.24,33.25,33.16,33.21,28700.0,29.5947,29.6036,29.5234,29.5679,28700.0
2014-10-06 13:35:00,33.21,33.25,33.17,33.2,29500.0,29.5679,29.6036,29.5323,29.559,29500.0
2014-10-06 13:40:00,33.2,33.21,33.16,33.17,27500.0,29.559,29.5679,29.5234,29.5323,27500.0
2014-10-06 13:45:00,33.17,33.21,33.16,33.16,14900.0,29.5323,29.5679,29.5234,29.5234,14900.0
2014-10-06 13:50:00,33.15,33.2,33.13,33.2,21800.0,29.5145,29.559,29.4967,29.559,21800.0
2014-10-06 13:55:00,33.2,33.22,33.18,33.18,31400.0,29.559,29.5768,29.5412,29.5412,31400.0
2014-10-06 14:00:00,33.19,33.25,33.16,33.23,25800.0,29.5501,29.6036,29.5234,29.5858,25800.0
2014-10-06 14:05:00,33.24,33.25,33.15,33.16,21400.0,29.5947,29.6036,29.5145,29.5234,21400.0
2014-10-06 14:10:00,33.16,33.21,33.15,33.2,22000.0,29.5234,29.5679,29.5145,29.559,22000.0
2014-10-06 14:15:00,33.19,33.23,33.16,33.23,22000.0,29.5501,29.5858,29.5234,29.5858,22000.0
2014-10-06 14:20:00,33.24,33.31,33.24,33.31,30600.0,29.5947,29.657,29.5947,29.657,30600.0
2014-10-06 14:25:00,33.31,33.31,33.25,33.27,30200.0,29.657,29.657,29.6036,29.6214,30200.0
2014-10-06 14:30:00,33.28,33.28,33.21,33.21,41400.0,29.6303,29.6303,29.5679,29.5679,41400.0
2014-10-06 14:35:00,33.22,33.27,33.22,33.23,28100.0,29.5768,29.6214,29.5768,29.5858,28100.0
2014-10-06 14:40:00,33.23,33.23,33.19,33.22,24800.0,29.5858,29.5858,29.5501,29.5768,24800.0
2014-10-06 14:45:00,33.22,33.23,33.17,33.2,31300.0,29.5768,29.5858,29.5323,29.559,31300.0
2014-10-06 14:50:00,33.19,33.21,33.17,33.17,18900.0,29.5501,29.5679,29.5323,29.5323,18900.0
2014-10-06 14:55:00,33.17,33.18,33.15,33.16,34600.0,29.5323,29.5412,29.5145,29.5234,34600.0
2014-10-06 15:00:00,33.15,33.17,33.07,33.09,56900.0,29.5145,29.5323,29.4433,29.4611,56900.0
2014-10-06 15:05:00,33.1,33.14,33.04,33.04,74200.0,29.47,29.5056,29.4166,29.4166,74200.0
2014-10-06 15:10:00,33.05,33.08,33.01,33.02,108000.0,29.4255,29.4522,29.3899,29.3988,108000.0
2014-10-06 15:15:00,33.02,33.05,33.0,33.03,77400.0,29.3988,29.4255,29.381,29.4077,77400.0
2014-10-06 15:20:00,33.03,33.14,32.99,33.14,72200.0,29.4077,29.5056,29.3721,29.5056,72200.0
2014-10-06 15:25:00,33.13,33.13,33.07,33.1,51000.0,29.4967,29.4967,29.4433,29.47,51000.0
2014-10-06 15:30:00,33.09,33.09,32.99,33.01,72100.0,29.4611,29.4611,29.3721,29.3899,72100.0
2014-10-06 15:35:00,33.01,33.07,33.01,33.05,82100.0,29.3899,29.4433,29.3899,29.4255,82100.0
2014-10-06 15:40:00,33.04,33.04,33.0,33.04,76000.0,29.4166,29.4166,29.381,29.4166,76000.0
2014-10-06 15:45:00,33.03,33.04,33.0,33.03,88300.0,29.4077,29.4166,29.381,29.4077,88300.0
2014-10-06 15:50:00,33.03,33.08,33.0,33.06,160200.0,29.4077,29.4522,29.381,29.4344,160200.0
2014-10-06 15:55:00,33.06,33.08,33.03,33.05,232800.0,29.4344,29.4522,29.4077,29.4255,232800.0
2014-10-07 09:30:00,32.75,32.77,32.34,32.4,383000.0,29.1584,29.1762,28.7934,28.8468,383000.0
2014-10-07 09:35:00,32.37,32.49,32.36,32.46,143300.0,28.8201,28.9269,28.8112,28.9002,143300.0
2014-10-07 09:40:00,32.46,32.65,32.45,32.63,122800.0,28.9002,29.0694,28.8913,29.0516,122800.0
2014-10-07 09:45:00,32.62,32.62,32.43,32.45,173200.0,29.0426,29.0426,28.8735,28.8913,173200.0
2014-10-07 09:50:00,32.45,32.49,32.39,32.4,93000.0,28.8913,28.9269,28.8379,28.8468,93000.0
2014-10-07 09:55:00,32.39,32.45,32.34,32.45,77400.0,28.8379,28.8913,28.7934,28.8913,77400.0
2014-10-07 10:00:00,32.45,32.47,32.4,32.41,121000.0,28.8913,28.9091,28.8468,28.8557,121000.0
2014-10-07 10:05:00,32.41,32.48,32.39,32.47,195400.0,28.8557,28.918,28.8379,28.9091,195400.0
2014-10-07 10:10:00,32.48,32.48,32.36,32.37,100000.0,28.918,28.918,28.8112,28.8201,100000.0
2014-10-07 10:15:00,32.37,32.49,32.36,32.45,123400.0,28.8201,28.9269,28.8112,28.8913,123400.0
2014-10-07 10:20:00,32.46,32.47,32.36,32.44,84800.0,28.9002,28.9091,28.8112,28.8824,84800.0
2014-10-07 10:25:00,32.44,32.51,32.42,32.51,70100.0,28.8824,28.9447,28.8646,28.9447,70100.0
2014-10-07 10:30:00,32.52,32.65,32.51,32.63,78100.0,28.9536,29.0694,28.9447,29.0516,78100.0
2014-10-07 10:35:00,32.63,32.63,32.57,32.61,80100.0,29.0516,29.0516,28.9981,29.0337,80100.0
2014-10-07 10:40:00,32.61,32.75,32.61,32.74,77800.0,29.0337,29.1584,29.0337,29.1495,77800.0
2014-10-07 10:45:00,32.74,32.79,32.65,32.66,65000.0,29.1495,29.194,29.0694,29.0783,65000.0
2014-10-07 10:50:00,32.66,32.75,32.66,32.75,74700.0,29.0783,29.1584,29.0783,29.1584,74700.0
2014-10-07 10:55:00,32.75,32.76,32.61,32.61,81700.0,29.1584,29.1673,29.0337,29.0337,81700.0
2014-10-07 11:00:00,32.61,32.64,32.57,32.58,70000.0,29.0337,29.0605,28.9981,29.007,70000.0
2014-10-07 11:05:00,32.59,32.7,32.58,32.66,48500.0,29.0159,29.1139,29.007,29.0783,48500.0
2014-10-07 11:10:00,32.66,32.7,32.62,32.66,57700.0,29.0783,29.1139,29.0426,29.0783,57700.0
2014-10-07 11:15:00,32.67,32.67,32.55,32.55,56400.0,29.0872,29.0872,28.9803,28.9803,56400.0
2014-10-07 11:20:00,32.55,32.61,32.54,32.54,32200.0,28.9803,29.0337,28.9714,28.9714,32200.0
2014-10-07 11:25:00,32.54,32.57,32.46,32.53,75000.0,28.9714,28.9981,28.9002,28.9625,75000.0
2014-10-07 11:30:00,32.54,32.59,32.48,32.57,62400.0,28.9714,29.0159,28.918,28.9981,62400.0
2014-10-07 11:35:00,32.57,32.58,32.48,32.52,39300.0,28.9981,29.007,28.918,28.9536,39300.0
2014-10-07 11:40:00,32.53,32.57,32.5,32.54,26400.0,28.9625,28.9981,28.9358,28.9714,26400.0
2014-10-07 11:45:00,32.54,32.54,32.48,32.54,41500.0,28.9714,28.9714,28.918,28.9714,41500.0
2014-10-07 11:50:00,32.54,32.56,32.5,32.55,35600.0,28.9714,28.9892,28.9358,28.9803,35600.0
2014-10-07 11:55:00,32.55,32.55,32.52,32.52,46300.0,28.9803,28.9803,28.9536,28.9536,46300.0
2014-10-07 12:00:00,32.52,32.55,32.52,32.52,35300.0,28.9536,28.9803,28.9536,28.9536,35300.0
2014-10-07 12:05:00,32.52,32.59,32.51,32.58,49300.0,28.9536,29.0159,28.9447,29.007,49300.0
2014-10-07 12:10:00,32.58,32.68,32.57,32.68,63700.0,29.007,29.0961,28.9981,29.0961,63700.0
2014-10-07 12:15:00,32.67,32.69,32.64,32.69,36200.0,29.0872,29.105,29.0605,29.105,36200.0
2014-10-07 12:20:00,32.69,32.73,32.62,32.63,59900.0,29.105,29.1406,29.0426,29.0516,59900.0
2014-10-07 12:25:00,32.63,32.69,32.62,32.65,48300.0,29.0516,29.105,29.0426,29.0694,48300.0
2014-10-07 12:30:00,32.65,32.66,32.57,32.57,44500.0,29.0694,29.0783,28.9981,28.9981,44500.0
2014-10-07 12:35:00,32.57,32.65,32.56,32.64,58500.0,28.9981,29.0694,28.9892,29.0605,58500.0
2014-10-07 12:40:00,32.64,32.65,32.57,32.59,48200.0,29.0605,29.0694,28.9981,29.0159,48200.0
2014-10-07 12:45:00,32.59,32.63,32.52,32.53,45400.0,29.0159,29.0516,28.9536,28.9625,45400.0
2014-10-07 12:50:00,32.53,32.57,32.46,32.55,83900.0,28.9625,28.9981,28.9002,28.9803,83900.0
2014-10-07 12:55:00,32.55,32.61,32.55,32.58,50800.0,28.9803,29.0337,28.9803,29.007,50800.0
2014-10-07 13:00:00,32.58,32.63,32.53,32.63,48800.0,29.007,29.0516,28.9625,29.0516,48800.0
2014-10-07 13:05:00,32.63,32.63,32.53,32.55,67400.0,29.0516,29.0516,28.9625,28.9803,67400.0
2014-10-07 13:10:00,32.55,32.61,32.55,32.61,35300.0,28.9803,29.0337,28.9803,29.0337,35300.0
2014-10-07 13:15:00,32.61,32.64,32.59,32.59,35500.0,29.0337,29.0605,29.0159,29.0159,35500.0
2014-10-07 13:20:00,32.61,32.63,32.55,32.58,107100.0,29.0337,29.0516,28.9803,29.007,107100.0
2014-10-07 13:25:00,32.59,32.63,32.59,32.61,35700.0,29.0159,29.0516,29.0159,29.0337,35700.0
2014-10-07 13:30:00,32.61,32.61,32.52,32.52,33200.0,29.0337,29.0337,28.9536,28.9536,33200.0
2014-10-07 13:35:00,32.52,32.54,32.47,32.47,29700.0,28.9536,28.9714,28.9091,28.9091,29700.0
2014-10-07 13:40:00,32.47,32.55,32.47,32.55,45000.0,28.9091,28.9803,28.9091,28.9803,45000.0
2014-10-07 13:45:00,32.54,32.63,32.53,32.57,66700.0,28.9714,29.0516,28.9625,28.9981,66700.0
2014-10-07 13:50:00,32.56,32.71,32.56,32.71,76000.0,28.9892,29.1228,28.9892,29.1228,76000.0
2014-10-07 13:55:00,32.71,32.72,32.65,32.65,66900.0,29.1228,29.1317,29.0694,29.0694,66900.0
2014-10-07 14:00:00,32.65,32.65,32.56,32.57,43800.0,29.0694,29.0694,28.9892,28.9981,43800.0
2014-10-07 14:05:00,32.57,32.68,32.56,32.65,97500.0,28.9981,29.0961,28.9892,29.0694,97500.0
2014-10-07 14:10:00,32.64,32.66,32.59,32.63,46500.0,29.0605,29.0783,29.0159,29.0516,46500.0
2014-10-07 14:15:00,32.63,32.63,32.58,32.63,24600.0,29.0516,29.0516,29.007,29.0516,24600.0
2014-10-07 14:20:00,32.63,32.63,32.54,32.56,53200.0,29.0516,29.0516,28.9714,28.9892,53200.0
2014-10-07 14:25:00,32.56,32.56,32.47,32.5,71000.0,28.9892,28.9892,28.9091,28.9358,71000.0
2014-10-07 14:30:00,32.51,32.51,32.43,32.49,55900.0,28.9447,28.9447,28.8735,28.9269,55900.0
2014-10-07 14:35:00,32.48,32.55,32.48,32.51,52000.0,28.918,28.9803,28.918,28.9447,52000.0
2014-10-07 14:40:00,32.51,32.52,32.48,32.5,45200.0,28.9447,28.9536,28.918,28.9358,45200.0
2014-10-07 14:45:00,32.49,32.52,32.47,32.47,41200.0,28.9269,28.9536,28.9091,28.9091,41200.0
2014-10-07 14:50:00,32.47,32.53,32.45,32.47,45000.0,28.9091,28.9625,28.8913,28.9091,45000.0
2014-10-07 14:55:00,32.47,32.52,32.45,32.47,61200.0,28.9091,28.9536,28.8913,28.9091,61200.0
2014-10-07 15:00:00,32.46,32.52,32.42,32.47,66000.0,28.9002,28.9536,28.8646,28.9091,66000.0
2014-10-07 15:05:00,32.47,32.48,32.41,32.41,65200.0,28.9091,28.918,28.8557,28.8557,65200.0
2014-10-07 15:10:00,32.41,32.43,32.36,32.41,125800.0,28.8557,28.8735,28.8112,28.8557,125800.0
2014-10-07 15:15:00,32.41,32.41,32.36,32.37,75300.0,28.8557,28.8557,28.8112,28.8201,75300.0
2014-10-07 15:20:00,32.36,32.4,32.36,32.39,112900.0,28.8112,28.8468,28.8112,28.8379,112900.0
2014-10-07 15:25:00,32.39,32.4,32.36,32.39,111200.0,28.8379,28.8468,28.8112,28.8379,111200.0
2014-10-07 15:30:00,32.39,32.46,32.39,32.41,160700.0,28.8379,28.9002,28.8379,28.8557,160700.0
2014-10-07 15:35:00,32.41,32.41,32.36,32.36,117800.0,28.8557,28.8557,28.8112,28.8112,117800.0
2014-10-07 15:40:00,32.36,32.41,32.35,32.35,126400.0,28.8112,28.8557,28.8023,28.8023,126400.0
2014-10-07 15:45:00,32.35,32.39,32.32,32.32,178700.0,28.8023,28.8379,28.7755,28.7755,178700.0
2014-10-07 15:50:00,32.32,32.34,32.25,32.26,284100.0,28.7755,28.7934,28.7132,28.7221,284100.0
2014-10-07 15:55:00,32.27,32.28,32.22,32.23,432700.0,28.731,28.7399,28.6865,28.6954,432700.0
2014-10-08 09:30:00,32.92,32.92,32.62,32.66,262600.0,29.3097,29.3097,29.0426,29.0783,262600.0
2014-10-08 09:35:00,32.66,32.89,32.62,32.78,232100.0,29.0783,29.283,29.0426,29.1851,232100.0
2014-10-08 09:40:00,32.78,32.96,32.72,32.8,238500.0,29.1851,29.3454,29.1317,29.2029,238500.0
2014-10-08 09:45:00,32.79,32.82,32.62,32.72,171700.0,29.194,29.2207,29.0426,29.1317,171700.0
2014-10-08 09:50:00,32.73,32.77,32.57,32.62,200000.0,29.1406,29.1762,28.9981,29.0426,200000.0
2014-10-08 09:55:00,32.61,32.61,32.42,32.44,185500.0,29.0337,29.0337,28.8646,28.8824,185500.0
2014-10-08 10:00:00,32.44,32.54,32.36,32.38,124400.0,28.8824,28.9714,28.8112,28.829,124400.0
2014-10-08 10:05:00,32.38,32.47,32.34,32.4,108700.0,28.829,28.9091,28.7934,28.8468,108700.0
2014-10-08 10:10:00,32.41,32.58,32.4,32.54,156100.0,28.8557,29.007,28.8468,28.9714,156100.0
2014-10-08 10:15:00,32.54,32.63,32.54,32.55,100300.0,28.9714,29.0516,28.9714,28.9803,100300.0
2014-10-08 10:20:00,32.55,32.59,32.52,32.53,95300.0,28.9803,29.0159,28.9536,28.9625,95300.0
2014-10-08 10:25:00,32.53,32.6,32.51,32.55,97500.0,28.9625,29.0248,28.9447,28.9803,97500.0
2014-10-08 10:30:00,32.56,32.61,32.55,32.59,76700.0,28.9892,29.0337,28.9803,29.0159,76700.0
2014-10-08 10:35:00,32.6,32.63,32.47,32.56,117200.0,29.0248,29.0516,28.9091,28.9892,117200.0
2014-10-08 10:40:00,32.55,32.57,32.42,32.43,76200.0,28.9803,28.9981,28.8646,28.8735,76200.0
2014-10-08 10:45:00,32.44,32.44,32.33,32.37,50400.0,28.8824,28.8824,28.7845,28.8201,50400.0
2014-10-08 10:50:00,32.37,32.39,32.28,32.29,52600.0,28.8201,28.8379,28.7399,28.7488,52600.0
2014-10-08 10:55:00,32.29,32.29,32.16,32.17,121300.0,28.7488,28.7488,28.6331,28.642,121300.0
2014-10-08 11:00:00,32.17,32.18,31.97,31.99,160100.0,28.642,28.6509,28.4639,28.4817,160100.0
2014-10-08 11:05:00,31.98,32.23,31.93,32.16,238000.0,28.4728,28.6954,28.4283,28.6331,238000.0
2014-10-08 11:10:00,32.17,32.32,32.16,32.3,223400.0,28.642,28.7755,28.6331,28.7577,223400.0
2014-10-08 11:15:00,32.29,32.29,32.01,32.01,95500.0,28.7488,28.7488,28.4995,28.4995,95500.0
2014-10-08 11:20:00,32.01,32.13,31.98,32.06,112900.0,28.4995,28.6064,28.4728,28.5441,112900.0
2014-10-08 11:25:00,32.05,32.24,32.04,32.22,105300.0,28.5352,28.7043,28.5263,28.6865,105300.0
2014-10-08 11:30:00,32.22,32.28,32.17,32.19,79400.0,28.6865,28.7399,28.642,28.6598,79400.0
2014-10-08 11:35:00,32.18,32.2,32.01,32.01,60100.0,28.6509,28.6687,28.4995,28.4995,60100.0
2014-10-08 11:40:00,32.0,32.01,31.95,31.96,155800.0,28.4906,28.4995,28.4461,28.455,155800.0
2014-10-08 11:45:00,31.96,32.01,31.87,31.88,83500.0,28.455,28.4995,28.3749,28.3838,83500.0
2014-10-08 11:50:00,31.87,31.93,31.82,31.93,81800.0,28.3749,28.4283,28.3304,28.4283,81800.0
2014-10-08 11:55:00,31.93,32.01,31.89,32.01,81200.0,28.4283,28.4995,28.3927,28.4995,81200.0
2014-10-08 12:00:00,32.01,32.12,32.0,32.09,158500.0,28.4995,28.5975,28.4906,28.5708,158500.0
2014-10-08 12:05:00,32.09,32.19,32.08,32.08,111300.0,28.5708,28.6598,28.5619,28.5619,111300.0
2014-10-08 12:10:00,32.08,32.19,32.05,32.19,68800.0,28.5619,28.6598,28.5352,28.6598,68800.0
2014-10-08 12:15:00,32.19,32.23,32.15,32.2,45700.0,28.6598,28.6954,28.6242,28.6687,45700.0
2014-10-08 12:20:00,32.2,32.21,32.1,32.12,56800.0,28.6687,28.6776,28.5797,28.5975,56800.0
2014-10-08 12:25:00,32.12,32.12,31.93,31.93,71400.0,28.5975,28.5975,28.4283,28.4283,71400.0
2014-10-08 12:30:00,31.93,31.98,31.93,31.93,62700.0,28.4283,28.4728,28.4283,28.4283,62700.0
2014-10-08 12:35:00,31.93,32.02,31.88,31.99,196300.0,28.4283,28.5084,28.3838,28.4817,196300.0
2014-10-08 12:40:00,32.0,32.06,31.95,32.01,52300.0,28.4906,28.5441,28.4461,28.4995,52300.0
2014-10-08 12:45:00,32.02,32.04,31.94,31.95,32900.0,28.5084,28.5263,28.4372,28.4461,32900.0
2014-10-08 12:50:00,31.96,31.96,31.78,31.79,105300.0,28.455,28.455,28.2948,28.3037,105300.0
2014-10-08 12:55:00,31.79,31.81,31.76,31.78,84900.0,28.3037,28.3215,28.277,28.2948,84900.0
2014-10-08 13:00:00,31.77,31.96,31.77,31.94,91800.0,28.2859,28.455,28.2859,28.4372,91800.0
2014-10-08 13:05:00,31.94,31.94,31.73,31.73,131000.0,28.4372,28.4372,28.2503,28.2503,131000.0
2014-10-08 13:10:00,31.73,31.84,31.72,31.78,50000.0,28.2503,28.3482,28.2413,28.2948,50000.0
2014-10-08 13:15:00,31.78,31.83,31.72,31.74,58700.0,28.2948,28.3393,28.2413,28.2592,58700.0
2014-10-08 13:20:00,31.75,31.81,31.73,31.74,43400.0,28.2681,28.3215,28.2503,28.2592,43400.0
2014-10-08 13:25:00,31.74,31.77,31.69,31.7,93200.0,28.2592,28.2859,28.2146,28.2235,93200.0
2014-10-08 13:30:00,31.71,31.85,31.7,31.83,59700.0,28.2324,28.3571,28.2235,28.3393,59700.0
2014-10-08 13:35:00,31.84,31.85,31.76,31.78,98700.0,28.3482,28.3571,28.277,28.2948,98700.0
2014-10-08 13:40:00,31.79,31.82,31.76,31.79,120400.0,28.3037,28.3304,28.277,28.3037,120400.0
2014-10-08 13:45:00,31.79,31.97,31.79,31.96,95000.0,28.3037,28.4639,28.3037,28.455,95000.0
2014-10-08 13:50:00,31.96,32.01,31.94,32.0,92200.0,28.455,28.4995,28.4372,28.4906,92200.0
2014-10-08 13:55:00,32.0,32.04,31.99,32.04,75700.0,28.4906,28.5263,28.4817,28.5263,75700.0
2014-10-08 14:00:00,32.05,32.18,32.05,32.11,155500.0,28.5352,28.6509,28.5352,28.5886,155500.0
2014-10-08 14:05:00,32.11,32.15,32.06,32.13,98700.0,28.5886,28.6242,28.5441,28.6064,98700.0
2014-10-08 14:10:00,32.13,32.19,32.1,32.12,148900.0,28.6064,28.6598,28.5797,28.5975,148900.0
2014-10-08 14:15:00,32.13,32.25,32.09,32.22,148500.0,28.6064,28.7132,28.5708,28.6865,148500.0
2014-10-08 14:20:00,32.23,32.31,32.23,32.28,189800.0,28.6954,28.7666,28.6954,28.7399,189800.0
2014-10-08 14:25:00,32.28,32.34,32.27,32.28,97300.0,28.7399,28.7934,28.731,28.7399,97300.0
2014-10-08 14:30:00,32.27,32.38,32.27,32.36,80800.0,28.731,28.829,28.731,28.8112,80800.0
2014-10-08 14:35:00,32.36,32.37,32.29,32.31,64700.0,28.8112,28.8201,28.7488,28.7666,64700.0
2014-10-08 14:40:00,32.3,32.3,32.2,32.23,233800.0,28.7577,28.7577,28.6687,28.6954,233800.0
2014-10-08 14:45:00,32.24,32.26,32.13,32.13,84100.0,28.7043,28.7221,28.6064,28.6064,84100.0
2014-10-08 14:50:00,32.14,32.19,32.09,32.11,97100.0,28.6153,28.6598,28.5708,28.5886,97100.0
2014-10-08 14:55:00,32.11,32.11,32.03,32.09,153100.0,28.5886,28.5886,28.5174,28.5708,153100.0
2014-10-08 15:00:00,32.1,32.17,32.08,32.15,129800.0,28.5797,28.642,28.5619,28.6242,129800.0
2014-10-08 15:05:00,32.15,32.23,32.14,32.22,131400.0,28.6242,28.6954,28.6153,28.6865,131400.0
2014-10-08 15:10:00,32.22,32.22,32.18,32.18,170700.0,28.6865,28.6865,28.6509,28.6509,170700.0
2014-10-08 15:15:00,32.19,32.21,32.16,32.16,79800.0,28.6598,28.6776,28.6331,28.6331,79800.0
2014-10-08 15:20:00,32.17,32.2,32.14,32.16,106100.0,28.642,28.6687,28.6153,28.6331,106100.0
2014-10-08 15:25:00,32.16,32.21,32.14,32.14,251700.0,28.6331,28.6776,28.6153,28.6153,251700.0
2014-10-08 15:30:00,32.14,32.17,32.11,32.13,144200.0,28.6153,28.642,28.5886,28.6064,144200.0
2014-10-08 15:35:00,32.13,32.16,32.11,32.13,259100.0,28.6064,28.6331,28.5886,28.6064,259100.0
2014-10-08 15:40:00,32.13,32.15,32.09,32.11,570800.0,28.6064,28.6242,28.5708,28.5886,570800.0
2014-10-08 15:45:00,32.11,32.15,32.08,32.09,317900.0,28.5886,28.6242,28.5619,28.5708,317900.0
2014-10-08 15:50:00,32.1,32.13,32.08,32.1,581500.0,28.5797,28.6064,28.5619,28.5797,581500.0
2014-10-08 15:55:00,32.1,32.11,32.06,32.1,478200.0,28.5797,28.5886,28.5441,28.5797,478200.0
2014-10-09 09:30:00,32.29,32.52,32.23,32.25,410900.0,28.7488,28.9536,28.6954,28.7132,410900.0
2014-10-09 09:35:00,32.25,32.28,31.94,32.03,239000.0,28.7132,28.7399,28.4372,28.5174,239000.0
2014-10-09 09:40:00,32.04,32.06,31.8,31.94,160100.0,28.5263,28.5441,28.3126,28.4372,160100.0
2014-10-09 09:45:00,31.93,31.98,31.8,31.9,127400.0,28.4283,28.4728,28.3126,28.4016,127400.0
2014-10-09 09:50:00,31.91,31.93,31.71,31.78,143600.0,28.4105,28.4283,28.2324,28.2948,143600.0
2014-10-09 09:55:00,31.78,31.79,31.26,31.5,414300.0,28.2948,28.3037,27.8318,28.0455,414300.0
2014-10-09 10:00:00,31.52,31.64,31.5,31.59,184900.0,28.0633,28.1701,28.0455,28.1256,184900.0
2014-10-09 10:05:00,31.59,31.64,31.54,31.62,127400.0,28.1256,28.1701,28.0811,28.1523,127400.0
2014-10-09 10:10:00,31.62,31.81,31.6,31.75,130800.0,28.1523,28.3215,28.1345,28.2681,130800.0
2014-10-09 10:15:00,31.75,31.89,31.71,31.8,91200.0,28.2681,28.3927,28.2324,28.3126,91200.0
2014-10-09 10:20:00,31.81,31.87,31.76,31.77,85000.0,28.3215,28.3749,28.277,28.2859,85000.0
2014-10-09 10:25:00,31.76,31.85,31.74,31.84,130200.0,28.277,28.3571,28.2592,28.3482,130200.0
2014-10-09 10:30:00,31.84,31.84,31.63,31.64,199400.0,28.3482,28.3482,28.1612,28.1701,199400.0
2014-10-09 10:35:00,31.65,31.69,31.59,31.66,128400.0,28.179,28.2146,28.1256,28.1879,128400.0
2014-10-09 10:40:00,31.67,31.77,31.63,31.72,114500.0,28.1968,28.2859,28.1612,28.2413,114500.0
2014-10-09 10:45:00,31.72,31.84,31.72,31.82,74400.0,28.2413,28.3482,28.2413,28.3304,74400.0
2014-10-09 10:50:00,31.81,31.83,31.75,31.77,63400.0,28.3215,28.3393,28.2681,28.2859,63400.0
2014-10-09 10:55:00,31.77,31.87,31.73,31.83,90800.0,28.2859,28.3749,28.2503,28.3393,90800.0
2014-10-09 11:00:00,31.83,31.87,31.76,31.76,103100.0,28.3393,28.3749,28.277,28.277,103100.0
2014-10-09 11:05:00,31.77,31.93,31.72,31.92,92600.0,28.2859,28.4283,28.2413,28.4194,92600.0
2014-10-09 11:10:00,31.92,31.98,31.84,31.94,51900.0,28.4194,28.4728,28.3482,28.4372,51900.0
2014-10-09 11:15:00,31.95,31.95,31.81,31.86,75200.0,28.4461,28.4461,28.3215,28.366,75200.0
2014-10-09 11:20:00,31.87,31.97,31.76,31.79,83000.0,28.3749,28.4639,28.277,28.3037,83000.0
2014-10-09 11:25:00,31.79,31.94,31.75,31.9,71300.0,28.3037,28.4372,28.2681,28.4016,71300.0
2014-10-09 11:30:00,31.9,31.91,31.86,31.89,48500.0,28.4016,28.4105,28.366,28.3927,48500.0
2014-10-09 11:35:00,31.89,31.91,31.77,31.77,79100.0,28.3927,28.4105,28.2859,28.2859,79100.0
2014-10-09 11:40:00,31.77,31.78,31.68,31.68,122100.0,28.2859,28.2948,28.2057,28.2057,122100.0
2014-10-09 11:45:00,31.69,31.75,31.63,31.66,101200.0,28.2146,28.2681,28.1612,28.1879,101200.0
2014-10-09 11:50:00,31.67,31.69,31.52,31.56,170900.0,28.1968,28.2146,28.0633,28.0989,170900.0
2014-10-09 11:55:00,31.55,31.63,31.48,31.62,135500.0,28.09,28.1612,28.0277,28.1523,135500.0
2014-10-09 12:00:00,31.61,31.7,31.54,31.65,81100.0,28.1434,28.2235,28.0811,28.179,81100.0
2014-10-09 12:05:00,31.65,31.68,31.6,31.62,78100.0,28.179,28.2057,28.1345,28.1523,78100.0
2014-10-09 12:10:00,31.61,31.69,31.57,31.65,81000.0,28.1434,28.2146,28.1078,28.179,81000.0
2014-10-09 12:15:00,31.65,31.75,31.57,31.65,169100.0,28.179,28.2681,28.1078,28.179,169100.0
2014-10-09 12:20:00,31.64,31.66,31.57,31.58,63000.0,28.1701,28.1879,28.1078,28.1167,63000.0
2014-10-09 12:25:00,31.58,31.58,31.41,31.46,191000.0,28.1167,28.1167,27.9653,28.0099,191000.0
2014-10-09 12:30:00,31.45,31.53,31.41,31.5,114600.0,28.001,28.0722,27.9653,28.0455,114600.0
2014-10-09 12:35:00,31.51,31.6,31.48,31.58,87900.0,28.0544,28.1345,28.0277,28.1167,87900.0
2014-10-09 12:40:00,31.58,31.6,31.55,31.58,104600.0,28.1167,28.1345,28.09,28.1167,104600.0
2014-10-09 12:45:00,31.58,31.61,31.53,31.55,221100.0,28.1167,28.1434,28.0722,28.09,221100.0
2014-10-09 12:50:00,31.54,31.55,31.47,31.48,81300.0,28.0811,28.09,28.0188,28.0277,81300.0
2014-10-09 12:55:00,31.48,31.54,31.44,31.44,224700.0,28.0277,28.0811,27.9921,27.9921,224700.0
2014-10-09 13:00:00,31.46,31.46,31.37,31.37,70300.0,28.0099,28.0099,27.9297,27.9297,70300.0
2014-10-09 13:05:00,31.38,31.42,31.33,31.34,90000.0,27.9386,27.9742,27.8941,27.903,90000.0
2014-10-09 13:10:00,31.35,31.43,31.28,31.38,148100.0,27.9119,27.9832,27.8496,27.9386,148100.0
2014-10-09 13:15:00,31.38,31.44,31.33,31.33,80600.0,27.9386,27.9921,27.8941,27.8941,80600.0
2014-10-09 13:20:00,31.34,31.42,31.34,31.36,174600.0,27.903,27.9742,27.903,27.9208,174600.0
2014-10-09 13:25:00,31.36,31.37,31.31,31.32,96300.0,27.9208,27.9297,27.8763,27.8852,96300.0
2014-10-09 13:30:00,31.33,31.39,31.24,31.39,204800.0,27.8941,27.9475,27.814,27.9475,204800.0
2014-10-09 13:35:00,31.39,31.5,31.36,31.5,84900.0,27.9475,28.0455,27.9208,28.0455,84900.0
2014-10-09 13:40:00,31.51,31.52,31.37,31.41,79700.0,28.0544,28.0633,27.9297,27.9653,79700.0
2014-10-09 13:45:00,31.41,31.49,31.39,31.46,83800.0,27.9653,28.0366,27.9475,28.0099,83800.0
2014-10-09 13:50:00,31.46,31.5,31.3,31.31,242700.0,28.0099,28.0455,27.8674,27.8763,242700.0
2014-10-09 13:55:00,31.3,31.42,31.28,31.38,114600.0,27.8674,27.9742,27.8496,27.9386,114600.0
2014-10-09 14:00:00,31.36,31.36,31.26,31.3,87200.0,27.9208,27.9208,27.8318,27.8674,87200.0
2014-10-09 14:05:00,31.3,31.33,31.27,31.3,66100.0,27.8674,27.8941,27.8407,27.8674,66100.0
2014-10-09 14:10:00,31.3,31.31,31.25,31.26,94000.0,27.8674,27.8763,27.8229,27.8318,94000.0
2014-10-09 14:15:00,31.27,31.29,31.17,31.21,159800.0,27.8407,27.8585,27.7517,27.7873,159800.0
2014-10-09 14:20:00,31.21,31.22,31.16,31.18,127700.0,27.7873,27.7962,27.7428,27.7606,127700.0
2014-10-09 14:25:00,31.18,31.27,31.18,31.19,105500.0,27.7606,27.8407,27.7606,27.7695,105500.0
2014-10-09 14:30:00,31.18,31.18,31.08,31.17,160100.0,27.7606,27.7606,27.6715,27.7517,160100.0
2014-10-09 14:35:00,31.17,31.38,31.17,31.34,178300.0,27.7517,27.9386,27.7517,27.903,178300.0
2014-10-09 14:40:00,31.33,31.5,31.33,31.48,202800.0,27.8941,28.0455,27.8941,28.0277,202800.0
2014-10-09 14:45:00,31.48,31.51,31.32,31.37,179900.0,28.0277,28.0544,27.8852,27.9297,179900.0
2014-10-09 14:50:00,31.36,31.46,31.34,31.43,91800.0,27.9208,28.0099,27.903,27.9832,91800.0
2014-10-09 14:55:00,31.43,31.44,31.28,31.3,91400.0,27.9832,27.9921,27.8496,27.8674,91400.0
2014-10-09 15:00:00,31.29,31.38,31.26,31.34,126100.0,27.8585,27.9386,27.8318,27.903,126100.0
2014-10-09 15:05:00,31.34,31.38,31.31,31.31,138400.0,27.903,27.9386,27.8763,27.8763,138400.0
2014-10-09 15:10:00,31.32,31.46,31.32,31.44,196300.0,27.8852,28.0099,27.8852,27.9921,196300.0
2014-10-09 15:15:00,31.44,31.5,31.32,31.47,219200.0,27.9921,28.0455,27.8852,28.0188,219200.0
2014-10-09 15:20:00,31.45,31.47,31.36,31.39,176100.0,28.001,28.0188,27.9208,27.9475,176100.0
2014-10-09 15:25:00,31.4,31.49,31.39,31.44,146800.0,27.9564,28.0366,27.9475,27.9921,146800.0
2014-10-09 15:30:00,31.44,31.49,31.41,31.46,184100.0,27.9921,28.0366,27.9653,28.0099,184100.0
2014-10-09 15:35:00,31.46,31.55,31.42,31.45,156600.0,28.0099,28.09,27.9742,28.001,156600.0
2014-10-09 15:40:00,31.45,31.48,31.4,31.42,168300.0,28.001,28.0277,27.9564,27.9742,168300.0
2014-10-09 15:45:00,31.43,31.44,31.39,31.41,206800.0,27.9832,27.9921,27.9475,27.9653,206800.0
2014-10-09 15:50:00,31.41,31.41,31.32,31.35,308400.0,27.9653,27.9653,27.8852,27.9119,308400.0
2014-10-09 15:55:00,31.36,31.41,31.3,31.34,464600.0,27.9208,27.9653,27.8674,27.903,464600.0
2014-10-10 09:30:00,31.14,31.23,30.43,30.95,730800.0,27.725,27.8051,27.0928,27.5558,730800.0
2014-10-10 09:35:00,30.96,31.43,30.93,31.34,222200.0,27.5647,27.9832,27.538,27.903,222200.0
2014-10-10 09:40:00,31.33,31.51,31.33,31.51,110600.0,27.8941,28.0544,27.8941,28.0544,110600.0
2014-10-10 09:45:00,31.51,31.57,31.4,31.48,129500.0,28.0544,28.1078,27.9564,28.0277,129500.0
2014-10-10 09:50:00,31.48,31.49,31.18,31.22,120500.0,28.0277,28.0366,27.7606,27.7962,120500.0
2014-10-10 09:55:00,31.22,31.39,31.22,31.34,59700.0,27.7962,27.9475,27.7962,27.903,59700.0
2014-10-10 10:00:00,31.34,31.35,31.13,31.13,116200.0,27.903,27.9119,27.7161,27.7161,116200.0
2014-10-10 10:05:00,31.14,31.15,30.94,30.96,133000.0,27.725,27.7339,27.5469,27.5647,133000.0
2014-10-10 10:10:00,30.96,31.08,30.82,30.86,97600.0,27.5647,27.6715,27.4401,27.4757,97600.0
2014-10-10 10:15:00,30.86,30.87,30.73,30.83,170300.0,27.4757,27.4846,27.3599,27.449,170300.0
2014-10-10 10:20:00,30.84,30.85,30.63,30.64,152400.0,27.4579,27.4668,27.2709,27.2798,152400.0
2014-10-10 10:25:00,30.65,30.68,30.37,30.43,332300.0,27.2887,27.3154,27.0394,27.0928,332300.0
2014-10-10 10:30:00,30.43,30.45,30.34,30.37,208500.0,27.0928,27.1106,27.0127,27.0394,208500.0
2014-10-10 10:35:00,30.38,30.64,30.3,30.6,338300.0,27.0483,27.2798,26.9771,27.2442,338300.0
2014-10-10 10:40:00,30.61,30.62,30.49,30.56,126700.0,27.2531,27.262,27.1462,27.2086,126700.0
2014-10-10 10:45:00,30.57,30.68,30.51,30.62,103500.0,27.2175,27.3154,27.164,27.262,103500.0
2014-10-10 10:50:00,30.62,30.83,30.61,30.74,102400.0,27.262,27.449,27.2531,27.3688,102400.0
2014-10-10 10:55:00,30.74,30.81,30.72,30.73,66000.0,27.3688,27.4311,27.351,27.3599,66000.0
2014-10-10 11:00:00,30.73,30.88,30.7,30.87,86300.0,27.3599,27.4935,27.3332,27.4846,86300.0
2014-10-10 11:05:00,30.87,30.92,30.82,30.86,121400.0,27.4846,27.5291,27.4401,27.4757,121400.0
2014-10-10 11:10:00,30.86,30.87,30.78,30.79,67100.0,27.4757,27.4846,27.4044,27.4133,67100.0
2014-10-10 11:15:00,30.78,30.78,30.66,30.75,83900.0,27.4044,27.4044,27.2976,27.3777,83900.0
2014-10-10 11:20:00,30.75,30.89,30.75,30.81,81300.0,27.3777,27.5024,27.3777,27.4311,81300.0
2014-10-10 11:25:00,30.81,30.9,30.76,30.89,52500.0,27.4311,27.5113,27.3866,27.5024,52500.0
2014-10-10 11:30:00,30.88,30.94,30.84,30.88,46300.0,27.4935,27.5469,27.4579,27.4935,46300.0
2014-10-10 11:35:00,30.87,31.0,30.87,30.97,54500.0,27.4846,27.6003,27.4846,27.5736,54500.0
2014-10-10 11:40:00,30.98,30.99,30.84,30.96,51200.0,27.5825,27.5914,27.4579,27.5647,51200.0
2014-10-10 11:45:00,30.96,30.96,30.89,30.93,76500.0,27.5647,27.5647,27.5024,27.538,76500.0
2014-10-10 11:50:00,30.92,30.95,30.89,30.89,58300.0,27.5291,27.5558,27.5024,27.5024,58300.0
2014-10-10 11:55:00,30.88,30.94,30.82,30.85,48600.0,27.4935,27.5469,27.4401,27.4668,48600.0
2014-10-10 12:00:00,30.85,31.05,30.83,31.04,100900.0,27.4668,27.6448,27.449,27.6359,100900.0
2014-10-10 12:05:00,31.04,31.09,30.97,31.03,122200.0,27.6359,27.6804,27.5736,27.627,122200.0
2014-10-10 12:10:00,31.03,31.17,31.02,31.16,88100.0,27.627,27.7517,27.6181,27.7428,88100.0
2014-10-10 12:15:00,31.15,31.17,31.03,31.03,146700.0,27.7339,27.7517,27.627,27.627,146700.0
2014-10-10 12:20:00,31.02,31.09,30.98,31.04,81500.0,27.6181,27.6804,27.5825,27.6359,81500.0
2014-10-10 12:25:00,31.05,31.21,31.05,31.17,88600.0,27.6448,27.7873,27.6448,27.7517,88600.0
2014-10-10 12:30:00,31.18,31.35,31.15,31.16,161900.0,27.7606,27.9119,27.7339,27.7428,161900.0
2014-10-10 12:35:00,31.15,31.18,31.08,31.12,126000.0,27.7339,27.7606,27.6715,27.7072,126000.0
2014-10-10 12:40:00,31.12,31.23,31.12,31.22,78400.0,27.7072,27.8051,27.7072,27.7962,78400.0
2014-10-10 12:45:00,31.22,31.24,31.19,31.24,41600.0,27.7962,27.814,27.7695,27.814,41600.0
2014-10-10 12:50:00,31.25,31.3,31.21,31.26,201100.0,27.8229,27.8674,27.7873,27.8318,201100.0
2014-10-10 12:55:00,31.26,31.29,31.19,31.19,52300.0,27.8318,27.8585,27.7695,27.7695,52300.0
2014-10-10 13:00:00,31.19,31.24,31.13,31.15,88000.0,27.7695,27.814,27.7161,27.7339,88000.0
2014-10-10 13:05:00,31.15,31.21,31.1,31.17,56100.0,27.7339,27.7873,27.6893,27.7517,56100.0
2014-10-10 13:10:00,31.17,31.19,31.09,31.1,76500.0,27.7517,27.7695,27.6804,27.6893,76500.0
2014-10-10 13:15:00,31.09,31.1,31.03,31.03,62400.0,27.6804,27.6893,27.627,27.627,62400.0
2014-10-10 13:20:00,31.03,31.06,30.96,30.98,122800.0,27.627,27.6537,27.5647,27.5825,122800.0
2014-10-10 13:25:00,30.99,31.03,30.96,31.02,230500.0,27.5914,27.627,27.5647,27.6181,230500.0
2014-10-10 13:30:00,31.02,31.2,31.02,31.15,74700.0,27.6181,27.7784,27.6181,27.7339,74700.0
2014-10-10 13:35:00,31.16,31.32,31.15,31.28,65100.0,27.7428,27.8852,27.7339,27.8496,65100.0
2014-10-10 13:40:00,31.27,31.32,31.24,31.28,55300.0,27.8407,27.8852,27.814,27.8496,55300.0
2014-10-10 13:45:00,31.28,31.28,31.19,31.19,63400.0,27.8496,27.8496,27.7695,27.7695,63400.0
2014-10-10 13:50:00,31.2,31.22,31.15,31.16,85600.0,27.7784,27.7962,27.7339,27.7428,85600.0
2014-10-10 13:55:00,31.17,31.22,31.15,31.19,72200.0,27.7517,27.7962,27.7339,27.7695,72200.0
2014-10-10 14:00:00,31.2,31.29,31.2,31.27,61800.0,27.7784,27.8585,27.7784,27.8407,61800.0
2014-10-10 14:05:00,31.28,31.36,31.23,31.29,85100.0,27.8496,27.9208,27.8051,27.8585,85100.0
2014-10-10 14:10:00,31.29,31.29,31.2,31.21,58500.0,27.8585,27.8585,27.7784,27.7873,58500.0
2014-10-10 14:15:00,31.2,31.25,31.18,31.19,49900.0,27.7784,27.8229,27.7606,27.7695,49900.0
2014-10-10 14:20:00,31.18,31.28,31.18,31.28,45600.0,27.7606,27.8496,27.7606,27.8496,45600.0
2014-10-10 14:25:00,31.29,31.32,31.18,31.23,103000.0,27.8585,27.8852,27.7606,27.8051,103000.0
2014-10-10 14:30:00,31.23,31.26,31.18,31.19,81400.0,27.8051,27.8318,27.7606,27.7695,81400.0
2014-10-10 14:35:00,31.2,31.2,31.09,31.1,56600.0,27.7784,27.7784,27.6804,27.6893,56600.0
2014-10-10 14:40:00,31.1,31.12,31.05,31.12,70000.0,27.6893,27.7072,27.6448,27.7072,70000.0
2014-10-10 14:45:00,31.12,31.12,31.07,31.09,70000.0,27.7072,27.7072,27.6626,27.6804,70000.0
2014-10-10 14:50:00,31.1,31.12,31.06,31.07,41800.0,27.6893,27.7072,27.6537,27.6626,41800.0
2014-10-10 14:55:00,31.07,31.1,31.04,31.04,60200.0,27.6626,27.6893,27.6359,27.6359,60200.0
2014-10-10 15:00:00,31.04,31.06,31.0,31.01,118700.0,27.6359,27.6537,27.6003,27.6092,118700.0
2014-10-10 15:05:00,31.01,31.01,30.91,30.91,144600.0,27.6092,27.6092,27.5202,27.5202,144600.0
2014-10-10 15:10:00,30.91,30.97,30.88,30.9,126900.0,27.5202,27.5736,27.4935,27.5113,126900.0
2014-10-10 15:15:00,30.89,30.9,30.83,30.9,185400.0,27.5024,27.5113,27.449,27.5113,185400.0
2014-10-10 15:20:00,30.9,30.91,30.85,30.87,155600.0,27.5113,27.5202,27.4668,27.4846,155600.0
2014-10-10 15:25:00,30.86,30.86,30.73,30.83,266200.0,27.4757,27.4757,27.3599,27.449,266200.0
2014-10-10 15:30:00,30.83,30.88,30.69,30.69,371000.0,27.449,27.4935,27.3243,27.3243,371000.0
2014-10-10 15:35:00,30.7,30.78,30.69,30.78,205600.0,27.3332,27.4044,27.3243,27.4044,205600.0
2014-10-10 15:40:00,30.77,30.77,30.71,30.71,169400.0,27.3955,27.3955,27.3421,27.3421,169400.0
2014-10-10 15:45:00,30.7,30.71,30.63,30.64,335000.0,27.3332,27.3421,27.2709,27.2798,335000.0
2014-10-10 15:50:00,30.64,30.65,30.58,30.58,462500.0,27.2798,27.2887,27.2264,27.2264,462500.0
2014-10-10 15:55:00,30.59,30.6,30.55,30.57,394800.0,27.2353,27.2442,27.1997,27.2175,394800.0
2014-10-13 09:30:00,30.76,30.76,30.32,30.39,361400.0,27.3866,27.3866,26.9949,27.0572,361400.0
2014-10-13 09:35:00,30.38,30.62,30.28,30.59,155400.0,27.0483,27.262,26.9593,27.2353,155400.0
2014-10-13 09:40:00,30.6,30.64,30.41,30.42,131900.0,27.2442,27.2798,27.075,27.0839,131900.0
2014-10-13 09:45:00,30.43,30.44,30.18,30.19,175900.0,27.0928,27.1017,26.8702,26.8791,175900.0
2014-10-13 09:50:00,30.19,30.19,29.64,29.68,710600.0,26.8791,26.8791,26.3895,26.4251,710600.0
2014-10-13 09:55:00,29.69,29.96,29.68,29.89,218000.0,26.434,26.6744,26.4251,26.612,218000.0
2014-10-13 10:00:00,29.9,30.16,29.88,30.06,317000.0,26.6209,26.8524,26.6031,26.7634,317000.0
2014-10-13 10:05:00,30.06,30.07,29.74,29.75,228400.0,26.7634,26.7723,26.4785,26.4874,228400.0
2014-10-13 10:10:00,29.74,29.78,29.65,29.67,267100.0,26.4785,26.5141,26.3984,26.4162,267100.0
2014-10-13 10:15:00,29.67,29.68,29.29,29.29,505400.0,26.4162,26.4251,26.0778,26.0778,505400.0
2014-10-13 10:20:00,29.29,29.36,28.92,28.98,877900.0,26.0778,26.1402,25.7484,25.8018,877900.0
2014-10-13 10:25:00,28.97,28.98,28.52,28.71,1019800.0,25.7929,25.8018,25.3923,25.5614,1019800.0
2014-10-13 10:30:00,28.71,28.93,28.68,28.87,371800.0,25.5614,25.7573,25.5347,25.7039,371800.0
2014-10-13 10:35:00,28.87,29.0,28.83,28.99,338500.0,25.7039,25.8196,25.6683,25.8107,338500.0
2014-10-13 10:40:00,28.99,29.06,28.8,28.88,428100.0,25.8107,25.8731,25.6416,25.7128,428100.0
2014-10-13 10:45:00,28.88,29.13,28.85,29.0,249900.0,25.7128,25.9354,25.6861,25.8196,249900.0
2014-10-13 10:50:00,29.0,29.16,28.96,29.11,292000.0,25.8196,25.9621,25.784,25.9176,292000.0
2014-10-13 10:55:00,29.1,29.25,29.07,29.15,260000.0,25.9087,26.0422,25.882,25.9532,260000.0
2014-10-13 11:00:00,29.16,29.38,29.13,29.37,198600.0,25.9621,26.158,25.9354,26.1491,198600.0
2014-10-13 11:05:00,29.36,29.43,29.3,29.33,142100.0,26.1402,26.2025,26.0867,26.1135,142100.0
2014-10-13 11:10:00,29.33,29.43,29.26,29.39,194700.0,26.1135,26.2025,26.0511,26.1669,194700.0
2014-10-13 11:15:00,29.39,29.43,29.31,29.31,149700.0,26.1669,26.2025,26.0956,26.0956,149700.0
2014-10-13 11:20:00,29.32,29.52,29.31,29.52,203400.0,26.1046,26.2826,26.0956,26.2826,203400.0
2014-10-13 11:25:00,29.52,29.58,29.44,29.45,179200.0,26.2826,26.336,26.2114,26.2203,179200.0
2014-10-13 11:30:00,29.45,29.63,29.45,29.59,150700.0,26.2203,26.3806,26.2203,26.3449,150700.0
2014-10-13 11:35:00,29.59,29.65,29.45,29.48,149500.0,26.3449,26.3984,26.2203,26.247,149500.0
2014-10-13 11:40:00,29.48,29.63,29.48,29.5,90500.0,26.247,26.3806,26.247,26.2648,90500.0
2014-10-13 11:45:00,29.51,29.58,29.47,29.5,80000.0,26.2737,26.336,26.2381,26.2648,80000.0
2014-10-13 11:50:00,29.51,29.58,29.45,29.47,91300.0,26.2737,26.336,26.2203,26.2381,91300.0
2014-10-13 11:55:00,29.47,29.56,29.47,29.53,122100.0,26.2381,26.3182,26.2381,26.2915,122100.0
2014-10-13 12:00:00,29.53,29.61,29.43,29.46,103000.0,26.2915,26.3627,26.2025,26.2292,103000.0
2014-10-13 12:05:00,29.45,29.46,29.38,29.42,86700.0,26.2203,26.2292,26.158,26.1936,86700.0
2014-10-13 12:10:00,29.42,29.58,29.41,29.55,78200.0,26.1936,26.336,26.1847,26.3093,78200.0
2014-10-13 12:15:00,29.54,29.67,29.5,29.67,103500.0,26.3004,26.4162,26.2648,26.4162,103500.0
2014-10-13 12:20:00,29.67,29.72,29.65,29.69,114700.0,26.4162,26.4607,26.3984,26.434,114700.0
2014-10-13 12:25:00,29.7,29.9,29.68,29.9,170700.0,26.4429,26.6209,26.4251,26.6209,170700.0
2014-10-13 12:30:00,29.9,29.93,29.83,29.93,112300.0,26.6209,26.6477,26.5586,26.6477,112300.0
2014-10-13 12:35:00,29.92,29.96,29.84,29.86,84900.0,26.6388,26.6744,26.5675,26.5853,84900.0
2014-10-13 12:40:00,29.86,29.98,29.86,29.93,84400.0,26.5853,26.6922,26.5853,26.6477,84400.0
2014-10-13 12:45:00,29.93,29.94,29.83,29.85,56500.0,26.6477,26.6566,26.5586,26.5764,56500.0
2014-10-13 12:50:00,29.84,29.91,29.78,29.88,73700.0,26.5675,26.6298,26.5141,26.6031,73700.0
2014-10-13 12:55:00,29.88,29.91,29.84,29.88,95200.0,26.6031,26.6298,26.5675,26.6031,95200.0
2014-10-13 13:00:00,29.87,29.99,29.87,29.97,58300.0,26.5942,26.7011,26.5942,26.6833,58300.0
2014-10-13 13:05:00,29.98,29.98,29.84,29.86,94800.0,26.6922,26.6922,26.5675,26.5853,94800.0
2014-10-13 13:10:00,29.87,29.9,29.79,29.8,90500.0,26.5942,26.6209,26.523,26.5319,90500.0
2014-10-13 13:15:00,29.81,29.83,29.7,29.75,114100.0,26.5408,26.5586,26.4429,26.4874,114100.0
2014-10-13 13:20:00,29.76,29.91,29.76,29.87,72700.0,26.4963,26.6298,26.4963,26.5942,72700.0
2014-10-13 13:25:00,29.87,29.92,29.77,29.9,187700.0,26.5942,26.6388,26.5052,26.6209,187700.0
2014-10-13 13:30:00,29.9,29.98,29.88,29.94,86400.0,26.6209,26.6922,26.6031,26.6566,86400.0
2014-10-13 13:35:00,29.93,29.98,29.85,29.87,69800.0,26.6477,26.6922,26.5764,26.5942,69800.0
2014-10-13 13:40:00,29.86,29.87,29.77,29.8,87900.0,26.5853,26.5942,26.5052,26.5319,87900.0
2014-10-13 13:45:00,29.79,29.82,29.74,29.75,48100.0,26.523,26.5497,26.4785,26.4874,48100.0
2014-10-13 13:50:00,29.76,29.78,29.7,29.74,76300.0,26.4963,26.5141,26.4429,26.4785,76300.0
2014-10-13 13:55:00,29.73,29.74,29.59,29.66,91100.0,26.4696,26.4785,26.3449,26.4073,91100.0
2014-10-13 14:00:00,29.66,29.69,29.59,29.62,115900.0,26.4073,26.434,26.3449,26.3717,115900.0
2014-10-13 14:05:00,29.62,29.69,29.6,29.68,180300.0,26.3717,26.434,26.3538,26.4251,180300.0
2014-10-13 14:10:00,29.69,29.69,29.5,29.5,73300.0,26.434,26.434,26.2648,26.2648,73300.0
2014-10-13 14:15:00,29.5,29.52,29.42,29.43,170300.0,26.2648,26.2826,26.1936,26.2025,170300.0
2014-10-13 14:20:00,29.43,29.48,29.41,29.44,78700.0,26.2025,26.247,26.1847,26.2114,78700.0
2014-10-13 14:25:00,29.44,29.46,29.38,29.41,88400.0,26.2114,26.2292,26.158,26.1847,88400.0
2014-10-13 14:30:00,29.41,29.41,29.26,29.28,147700.0,26.1847,26.1847,26.0511,26.0689,147700.0
2014-10-13 14:35:00,29.28,29.3,29.21,29.24,148900.0,26.0689,26.0867,26.0066,26.0333,148900.0
2014-10-13 14:40:00,29.25,29.33,29.15,29.2,203800.0,26.0422,26.1135,25.9532,25.9977,203800.0
2014-10-13 14:45:00,29.19,29.19,29.07,29.07,144500.0,25.9888,25.9888,25.882,25.882,144500.0
2014-10-13 14:50:00,29.08,29.1,28.95,28.99,463100.0,25.8909,25.9087,25.7751,25.8107,463100.0
2014-10-13 14:55:00,28.99,28.99,28.77,28.78,363700.0,25.8107,25.8107,25.6149,25.6238,363700.0
2014-10-13 15:00:00,28.78,28.81,28.71,28.78,427400.0,25.6238,25.6505,25.5614,25.6238,427400.0
2014-10-13 15:05:00,28.78,28.83,28.73,28.75,389000.0,25.6238,25.6683,25.5793,25.5971,389000.0
2014-10-13 15:10:00,28.75,28.93,28.75,28.9,356400.0,25.5971,25.7573,25.5971,25.7306,356400.0
2014-10-13 15:15:00,28.9,28.91,28.81,28.9,430400.0,25.7306,25.7395,25.6505,25.7306,430400.0
2014-10-13 15:20:00,28.9,29.07,28.87,29.0,475500.0,25.7306,25.882,25.7039,25.8196,475500.0
2014-10-13 15:25:00,29.01,29.2,29.0,29.07,621000.0,25.8285,25.9977,25.8196,25.882,621000.0
2014-10-13 15:30:00,29.07,29.08,28.82,28.99,570100.0,25.882,25.8909,25.6594,25.8107,570100.0
2014-10-13 15:35:00,29.0,29.05,28.92,28.94,508100.0,25.8196,25.8642,25.7484,25.7662,508100.0
2014-10-13 15:40:00,28.95,29.02,28.85,28.89,682600.0,25.7751,25.8375,25.6861,25.7217,682600.0
2014-10-13 15:45:00,28.88,28.9,28.78,28.85,642100.0,25.7128,25.7306,25.6238,25.6861,642100.0
2014-10-13 15:50:00,28.85,28.93,28.83,28.88,854800.0,25.6861,25.7573,25.6683,25.7128,854800.0
2014-10-13 15:55:00,28.87,28.94,28.86,28.89,833300.0,25.7039,25.7662,25.695,25.7217,833300.0
2014-10-14 09:30:00,29.37,29.68,29.27,29.48,669300.0,26.1491,26.4251,26.06,26.247,669300.0
2014-10-14 09:35:00,29.45,29.5,29.08,29.13,486700.0,26.2203,26.2648,25.8909,25.9354,486700.0
2014-10-14 09:40:00,29.13,29.2,28.89,28.92,367500.0,25.9354,25.9977,25.7217,25.7484,367500.0
2014-10-14 09:45:00,28.92,29.08,28.77,28.96,288900.0,25.7484,25.8909,25.6149,25.784,288900.0
2014-10-14 09:50:00,28.97,29.13,28.94,29.08,146900.0,25.7929,25.9354,25.7662,25.8909,146900.0
2014-10-14 09:55:00,29.09,29.18,28.83,28.98,195200.0,25.8998,25.9799,25.6683,25.8018,195200.0
2014-10-14 10:00:00,28.98,29.07,28.89,29.06,154600.0,25.8018,25.882,25.7217,25.8731,154600.0
2014-10-14 10:05:00,29.06,29.23,28.96,29.21,196800.0,25.8731,26.0244,25.784,26.0066,196800.0
2014-10-14 10:10:00,29.21,29.42,29.14,29.4,193000.0,26.0066,26.1936,25.9443,26.1758,193000.0
2014-10-14 10:15:00,29.41,29.42,29.27,29.32,226500.0,26.1847,26.1936,26.06,26.1046,226500.0
2014-10-14 10:20:00,29.32,29.5,29.31,29.36,229300.0,26.1046,26.2648,26.0956,26.1402,229300.0
2014-10-14 10:25:00,29.37,29.58,29.37,29.58,167100.0,26.1491,26.336,26.1491,26.336,167100.0
2014-10-14 10:30:00,29.57,29.6,29.48,29.54,169300.0,26.3271,26.3538,26.247,26.3004,169300.0
2014-10-14 10:35:00,29.54,29.71,29.54,29.69,189100.0,26.3004,26.4518,26.3004,26.434,189100.0
2014-10-14 10:40:00,29.69,29.91,29.69,29.91,253100.0,26.434,26.6298,26.434,26.6298,253100.0
2014-10-14 10:45:00,29.9,29.96,29.85,29.95,177200.0,26.6209,26.6744,26.5764,26.6655,177200.0
2014-10-14 10:50:00,29.95,30.11,29.95,30.11,302700.0,26.6655,26.8079,26.6655,26.8079,302700.0
2014-10-14 10:55:00,30.11,30.11,29.89,29.92,233500.0,26.8079,26.8079,26.612,26.6388,233500.0
2014-10-14 11:00:00,29.92,30.07,29.92,30.01,149600.0,26.6388,26.7723,26.6388,26.7189,149600.0
2014-10-14 11:05:00,30.02,30.24,30.02,30.22,257000.0,26.7278,26.9237,26.7278,26.9059,257000.0
2014-10-14 11:10:00,30.22,30.3,30.2,30.28,315100.0,26.9059,26.9771,26.888,26.9593,315100.0
2014-10-14 11:15:00,30.28,30.5,30.27,30.46,335300.0,26.9593,27.1551,26.9504,27.1195,335300.0
2014-10-14 11:20:00,30.46,30.53,30.43,30.51,243100.0,27.1195,27.1819,27.0928,27.164,243100.0
2014-10-14 11:25:00,30.52,30.64,30.5,30.63,289000.0,27.173,27.2798,27.1551,27.2709,289000.0
2014-10-14 11:30:00,30.63,30.64,30.53,30.6,213100.0,27.2709,27.2798,27.1819,27.2442,213100.0
2014-10-14 11:35:00,30.6,30.71,30.6,30.66,151900.0,27.2442,27.3421,27.2442,27.2976,151900.0
2014-10-14 11:40:00,30.67,30.84,30.66,30.84,180300.0,27.3065,27.4579,27.2976,27.4579,180300.0
2014-10-14 11:45:00,30.84,31.05,30.84,30.9,412600.0,27.4579,27.6448,27.4579,27.5113,412600.0
2014-10-14 11:50:00,30.9,30.92,30.81,30.87,220400.0,27.5113,27.5291,27.4311,27.4846,220400.0
2014-10-14 11:55:00,30.87,30.96,30.83,30.9,215200.0,27.4846,27.5647,27.449,27.5113,215200.0
2014-10-14 12:00:00,30.89,31.1,30.89,31.08,234100.0,27.5024,27.6893,27.5024,27.6715,234100.0
2014-10-14 12:05:00,31.08,31.21,31.04,31.21,187600.0,27.6715,27.7873,27.6359,27.7873,187600.0
2014-10-14 12:10:00,31.21,31.25,31.06,31.14,172100.0,27.7873,27.8229,27.6537,27.725,172100.0
2014-10-14 12:15:00,31.14,31.21,31.04,31.04,236900.0,27.725,27.7873,27.6359,27.6359,236900.0
2014-10-14 12:20:00,31.04,31.05,30.92,30.98,181900.0,27.6359,27.6448,27.5291,27.5825,181900.0
2014-10-14 12:25:00,30.98,31.02,30.91,30.96,108700.0,27.5825,27.6181,27.5202,27.5647,108700.0
2014-10-14 12:30:00,30.96,31.0,30.82,30.85,115800.0,27.5647,27.6003,27.4401,27.4668,115800.0
2014-10-14 12:35:00,30.85,30.85,30.71,30.76,139700.0,27.4668,27.4668,27.3421,27.3866,139700.0
2014-10-14 12:40:00,30.76,30.91,30.74,30.91,81700.0,27.3866,27.5202,27.3688,27.5202,81700.0
2014-10-14 12:45:00,30.91,30.95,30.8,30.88,114200.0,27.5202,27.5558,27.4222,27.4935,114200.0
2014-10-14 12:50:00,30.88,30.9,30.82,30.85,84700.0,27.4935,27.5113,27.4401,27.4668,84700.0
2014-10-14 12:55:00,30.85,30.9,30.83,30.84,98800.0,27.4668,27.5113,27.449,27.4579,98800.0
2014-10-14 13:00:00,30.84,30.84,30.55,30.59,229800.0,27.4579,27.4579,27.1997,27.2353,229800.0
2014-10-14 13:05:00,30.59,30.64,30.54,30.62,132400.0,27.2353,27.2798,27.1908,27.262,132400.0
2014-10-14 13:10:00,30.62,30.71,30.55,30.7,146400.0,27.262,27.3421,27.1997,27.3332,146400.0
2014-10-14 13:15:00,30.7,30.71,30.56,30.56,145400.0,27.3332,27.3421,27.2086,27.2086,145400.0
2014-10-14 13:20:00,30.57,30.6,30.43,30.48,120400.0,27.2175,27.2442,27.0928,27.1373,120400.0
2014-10-14 13:25:00,30.48,30.5,30.37,30.39,82900.0,27.1373,27.1551,27.0394,27.0572,82900.0
2014-10-14 13:30:00,30.39,30.48,30.34,30.48,102500.0,27.0572,27.1373,27.0127,27.1373,102500.0
2014-10-14 13:35:00,30.48,30.48,30.34,30.36,82700.0,27.1373,27.1373,27.0127,27.0305,82700.0
2014-10-14 13:40:00,30.34,30.37,30.24,30.25,114200.0,27.0127,27.0394,26.9237,26.9326,114200.0
2014-10-14 13:45:00,30.24,30.25,30.07,30.18,173200.0,26.9237,26.9326,26.7723,26.8702,173200.0
2014-10-14 13:50:00,30.19,30.2,30.08,30.13,107100.0,26.8791,26.888,26.7812,26.8257,107100.0
2014-10-14 13:55:00,30.13,30.15,30.03,30.12,145600.0,26.8257,26.8435,26.7367,26.8168,145600.0
2014-10-14 14:00:00,30.12,30.21,30.07,30.15,134900.0,26.8168,26.8969,26.7723,26.8435,134900.0
2014-10-14 14:05:00,30.16,30.2,30.01,30.05,133900.0,26.8524,26.888,26.7189,26.7545,133900.0
2014-10-14 14:10:00,30.06,30.13,30.02,30.13,86200.0,26.7634,26.8257,26.7278,26.8257,86200.0
2014-10-14 14:15:00,30.13,30.26,30.03,30.22,212500.0,26.8257,26.9415,26.7367,26.9059,212500.0
2014-10-14 14:20:00,30.21,30.24,30.01,30.05,181800.0,26.8969,26.9237,26.7189,26.7545,181800.0
2014-10-14 14:25:00,30.06,30.09,30.04,30.06,59300.0,26.7634,26.7901,26.7456,26.7634,59300.0
2014-10-14 14:30:00,30.07,30.18,30.04,30.04,79000.0,26.7723,26.8702,26.7456,26.7456,79000.0
2014-10-14 14:35:00,30.04,30.07,29.91,30.04,180900.0,26.7456,26.7723,26.6298,26.7456,180900.0
2014-10-14 14:40:00,30.05,30.21,30.04,30.21,95700.0,26.7545,26.8969,26.7456,26.8969,95700.0
2014-10-14 14:45:00,30.22,30.25,30.17,30.19,172000.0,26.9059,26.9326,26.8613,26.8791,172000.0
2014-10-14 14:50:00,30.2,30.22,30.05,30.1,196300.0,26.888,26.9059,26.7545,26.799,196300.0
2014-10-14 14:55:00,30.1,30.16,30.05,30.11,94600.0,26.799,26.8524,26.7545,26.8079,94600.0
2014-10-14 15:00:00,30.11,30.17,30.05,30.07,113100.0,26.8079,26.8613,26.7545,26.7723,113100.0
2014-10-14 15:05:00,30.07,30.08,29.96,30.07,153300.0,26.7723,26.7812,26.6744,26.7723,153300.0
2014-10-14 15:10:00,30.07,30.17,30.06,30.13,141900.0,26.7723,26.8613,26.7634,26.8257,141900.0
2014-10-14 15:15:00,30.12,30.14,30.02,30.03,143400.0,26.8168,26.8346,26.7278,26.7367,143400.0
2014-10-14 15:20:00,30.03,30.03,29.87,29.95,175000.0,26.7367,26.7367,26.5942,26.6655,175000.0
2014-10-14 15:25:00,29.96,30.09,29.93,30.07,162500.0,26.6744,26.7901,26.6477,26.7723,162500.0
2014-10-14 15:30:00,30.07,30.07,29.92,29.95,145900.0,26.7723,26.7723,26.6388,26.6655,145900.0
2014-10-14 15:35:00,29.95,30.2,29.95,30.18,166600.0,26.6655,26.888,26.6655,26.8702,166600.0
2014-10-14 15:40:00,30.17,30.2,30.01,30.03,210800.0,26.8613,26.888,26.7189,26.7367,210800.0
2014-10-14 15:45:00,30.03,30.09,29.97,30.05,330400.0,26.7367,26.7901,26.6833,26.7545,330400.0
2014-10-14 15:50:00,30.05,30.12,29.97,29.97,316800.0,26.7545,26.8168,26.6833,26.6833,316800.0
2014-10-14 15:55:00,29.98,30.02,29.93,30.01,375500.0,26.6922,26.7278,26.6477,26.7189,375500.0
2014-10-15 09:30:00,29.08,29.3,28.4,28.77,615100.0,25.8909,26.0867,25.2854,25.6149,615100.0
2014-10-15 09:35:00,28.76,28.92,28.67,28.83,322800.0,25.606,25.7484,25.5258,25.6683,322800.0
2014-10-15 09:40:00,28.83,29.1,28.48,29.1,346700.0,25.6683,25.9087,25.3567,25.9087,346700.0
2014-10-15 09:45:00,29.1,29.95,28.96,29.95,535800.0,25.9087,26.6655,25.784,26.6655,535800.0
2014-10-15 09:50:00,29.95,29.95,29.51,29.79,300100.0,26.6655,26.6655,26.2737,26.523,300100.0
2014-10-15 09:55:00,29.79,30.1,29.65,30.06,238200.0,26.523,26.799,26.3984,26.7634,238200.0
2014-10-15 10:00:00,30.06,30.27,30.03,30.09,402300.0,26.7634,26.9504,26.7367,26.7901,402300.0
2014-10-15 10:05:00,30.08,30.26,30.0,30.15,404900.0,26.7812,26.9415,26.71,26.8435,404900.0
2014-10-15 10:10:00,30.15,30.41,29.98,30.39,327100.0,26.8435,27.075,26.6922,27.0572,327100.0
2014-10-15 10:15:00,30.4,30.4,29.93,30.06,370700.0,27.0661,27.0661,26.6477,26.7634,370700.0
2014-10-15 10:20:00,30.04,30.34,29.99,30.21,254200.0,26.7456,27.0127,26.7011,26.8969,254200.0
2014-10-15 10:25:00,30.2,30.63,30.19,30.29,440500.0,26.888,27.2709,26.8791,26.9682,440500.0
2014-10-15 10:30:00,30.29,30.36,30.18,30.22,273700.0,26.9682,27.0305,26.8702,26.9059,273700.0
2014-10-15 10:35:00,30.23,30.57,30.2,30.49,331400.0,26.9148,27.2175,26.888,27.1462,331400.0
2014-10-15 10:40:00,30.48,30.51,30.36,30.45,186800.0,27.1373,27.164,27.0305,27.1106,186800.0
2014-10-15 10:45:00,30.45,30.46,30.02,30.22,573200.0,27.1106,27.1195,26.7278,26.9059,573200.0
2014-10-15 10:50:00,30.22,30.36,30.04,30.07,379500.0,26.9059,27.0305,26.7456,26.7723,379500.0
2014-10-15 10:55:00,30.06,30.12,29.72,30.11,457900.0,26.7634,26.8168,26.4607,26.8079,457900.0
2014-10-15 11:00:00,30.1,30.29,29.92,30.19,236900.0,26.799,26.9682,26.6388,26.8791,236900.0
2014-10-15 11:05:00,30.17,30.37,30.14,30.31,207700.0,26.8613,27.0394,26.8346,26.986,207700.0
2014-10-15 11:10:00,30.32,30.36,30.2,30.23,201200.0,26.9949,27.0305,26.888,26.9148,201200.0
2014-10-15 11:15:00,30.23,30.27,30.02,30.02,264600.0,26.9148,26.9504,26.7278,26.7278,264600.0
2014-10-15 11:20:00,30.03,30.03,29.68,29.72,524500.0,26.7367,26.7367,26.4251,26.4607,524500.0
2014-10-15 11:25:00,29.73,29.76,29.16,29.34,636600.0,26.4696,26.4963,25.9621,26.1224,636600.0
2014-10-15 11:30:00,29.34,29.67,29.26,29.41,321100.0,26.1224,26.4162,26.0511,26.1847,321100.0
2014-10-15 11:35:00,29.42,29.49,29.17,29.19,371300.0,26.1936,26.2559,25.971,25.9888,371300.0
2014-10-15 11:40:00,29.19,29.47,29.17,29.32,204700.0,25.9888,26.2381,25.971,26.1046,204700.0
2014-10-15 11:45:00,29.31,29.35,29.12,29.19,226000.0,26.0956,26.1313,25.9265,25.9888,226000.0
2014-10-15 11:50:00,29.2,29.46,29.2,29.44,202800.0,25.9977,26.2292,25.9977,26.2114,202800.0
2014-10-15 11:55:00,29.44,29.53,29.43,29.49,182100.0,26.2114,26.2915,26.2025,26.2559,182100.0
2014-10-15 12:00:00,29.48,29.51,29.43,29.5,198200.0,26.247,26.2737,26.2025,26.2648,198200.0
2014-10-15 12:05:00,29.5,29.52,29.27,29.28,158800.0,26.2648,26.2826,26.06,26.0689,158800.0
2014-10-15 12:10:00,29.27,29.38,29.18,29.18,225600.0,26.06,26.158,25.9799,25.9799,225600.0
2014-10-15 12:15:00,29.19,29.24,29.1,29.13,147400.0,25.9888,26.0333,25.9087,25.9354,147400.0
2014-10-15 12:20:00,29.13,29.45,29.12,29.32,192600.0,25.9354,26.2203,25.9265,26.1046,192600.0
2014-10-15 12:25:00,29.31,29.4,29.25,29.31,94200.0,26.0956,26.1758,26.0422,26.0956,94200.0
2014-10-15 12:30:00,29.3,29.4,29.27,29.29,75800.0,26.0867,26.1758,26.06,26.0778,75800.0
2014-10-15 12:35:00,29.28,29.37,29.28,29.32,131700.0,26.0689,26.1491,26.0689,26.1046,131700.0
2014-10-15 12:40:00,29.33,29.38,29.17,29.25,110500.0,26.1135,26.158,25.971,26.0422,110500.0
2014-10-15 12:45:00,29.24,29.42,29.24,29.33,112100.0,26.0333,26.1936,26.0333,26.1135,112100.0
2014-10-15 12:50:00,29.33,29.38,29.22,29.34,249700.0,26.1135,26.158,26.0155,26.1224,249700.0
2014-10-15 12:55:00,29.34,29.43,29.22,29.26,103600.0,26.1224,26.2025,26.0155,26.0511,103600.0
2014-10-15 13:00:00,29.25,29.31,29.13,29.3,189700.0,26.0422,26.0956,25.9354,26.0867,189700.0
2014-10-15 13:05:00,29.3,29.4,29.18,29.33,118100.0,26.0867,26.1758,25.9799,26.1135,118100.0
2014-10-15 13:10:00,29.34,29.36,29.12,29.13,121400.0,26.1224,26.1402,25.9265,25.9354,121400.0
2014-10-15 13:15:00,29.13,29.2,29.03,29.08,84300.0,25.9354,25.9977,25.8464,25.8909,84300.0
2014-10-15 13:20:00,29.08,29.08,28.95,29.01,219500.0,25.8909,25.8909,25.7751,25.8285,219500.0
2014-10-15 13:25:00,29.0,29.04,28.87,28.91,164400.0,25.8196,25.8553,25.7039,25.7395,164400.0
2014-10-15 13:30:00,28.91,29.15,28.88,29.13,116000.0,25.7395,25.9532,25.7128,25.9354,116000.0
2014-10-15 13:35:00,29.13,29.13,28.96,29.11,119900.0,25.9354,25.9354,25.784,25.9176,119900.0
2014-10-15 13:40:00,29.11,29.14,29.03,29.04,136300.0,25.9176,25.9443,25.8464,25.8553,136300.0
2014-10-15 13:45:00,29.04,29.2,29.03,29.2,100000.0,25.8553,25.9977,25.8464,25.9977,100000.0
2014-10-15 13:50:00,29.2,29.23,29.08,29.13,83400.0,25.9977,26.0244,25.8909,25.9354,83400.0
2014-10-15 13:55:00,29.12,29.16,29.03,29.03,138800.0,25.9265,25.9621,25.8464,25.8464,138800.0
2014-10-15 14:00:00,29.02,29.11,28.97,28.98,302700.0,25.8375,25.9176,25.7929,25.8018,302700.0
2014-10-15 14:05:00,28.97,29.23,28.96,29.13,148600.0,25.7929,26.0244,25.784,25.9354,148600.0
2014-10-15 14:10:00,29.12,29.37,29.08,29.31,139400.0,25.9265,26.1491,25.8909,26.0956,139400.0
2014-10-15 14:15:00,29.31,29.48,29.29,29.4,138500.0,26.0956,26.247,26.0778,26.1758,138500.0
2014-10-15 14:20:00,29.4,29.47,29.28,29.36,132700.0,26.1758,26.2381,26.0689,26.1402,132700.0
2014-10-15 14:25:00,29.35,29.4,29.17,29.27,189600.0,26.1313,26.1758,25.971,26.06,189600.0
2014-10-15 14:30:00,29.27,29.48,29.27,29.45,102600.0,26.06,26.247,26.06,26.2203,102600.0
2014-10-15 14:35:00,29.45,29.68,29.45,29.68,149500.0,26.2203,26.4251,26.2203,26.4251,149500.0
2014-10-15 14:40:00,29.68,29.75,29.56,29.6,165900.0,26.4251,26.4874,26.3182,26.3538,165900.0
2014-10-15 14:45:00,29.58,29.63,29.43,29.55,103900.0,26.336,26.3806,26.2025,26.3093,103900.0
2014-10-15 14:50:00,29.54,29.75,29.54,29.72,117100.0,26.3004,26.4874,26.3004,26.4607,117100.0
2014-10-15 14:55:00,29.72,29.74,29.64,29.74,110700.0,26.4607,26.4785,26.3895,26.4785,110700.0
2014-10-15 15:00:00,29.74,29.79,29.66,29.74,180500.0,26.4785,26.523,26.4073,26.4785,180500.0
2014-10-15 15:05:00,29.73,29.86,29.66,29.77,190100.0,26.4696,26.5853,26.4073,26.5052,190100.0
2014-10-15 15:10:00,29.77,29.89,29.74,29.77,168200.0,26.5052,26.612,26.4785,26.5052,168200.0
2014-10-15 15:15:00,29.77,29.77,29.6,29.69,165700.0,26.5052,26.5052,26.3538,26.434,165700.0
2014-10-15 15:20:00,29.68,29.74,29.62,29.74,105500.0,26.4251,26.4785,26.3717,26.4785,105500.0
2014-10-15 15:25:00,29.75,30.02,29.73,30.02,240900.0,26.4874,26.7278,26.4696,26.7278,240900.0
2014-10-15 15:30:00,30.01,30.06,29.9,29.95,211900.0,26.7189,26.7634,26.6209,26.6655,211900.0
2014-10-15 15:35:00,29.95,30.19,29.95,30.15,255100.0,26.6655,26.8791,26.6655,26.8435,255100.0
2014-10-15 15:40:00,30.15,30.23,30.01,30.18,324100.0,26.8435,26.9148,26.7189,26.8702,324100.0
2014-10-15 15:45:00,30.18,30.2,29.93,29.97,329400.0,26.8702,26.888,26.6477,26.6833,329400.0
2014-10-15 15:50:00,29.96,30.05,29.93,30.04,337000.0,26.6744,26.7545,26.6477,26.7456,337000.0
2014-10-15 15:55:00,30.05,30.08,29.99,30.01,398700.0,26.7545,26.7812,26.7011,26.7189,398700.0
2014-10-16 09:30:00,28.65,29.8,28.6,29.74,353700.0,25.508,26.5319,25.4635,26.4785,353700.0
2014-10-16 09:35:00,29.74,29.95,29.66,29.9,218100.0,26.4785,26.6655,26.4073,26.6209,218100.0
2014-10-16 09:40:00,29.89,30.17,29.84,29.93,395100.0,26.612,26.8613,26.5675,26.6477,395100.0
2014-10-16 09:45:00,29.93,30.05,29.73,30.05,193300.0,26.6477,26.7545,26.4696,26.7545,193300.0
2014-10-16 09:50:00,30.04,30.08,29.98,30.05,246600.0,26.7456,26.7812,26.6922,26.7545,246600.0
2014-10-16 09:55:00,30.03,30.03,29.69,29.9,211200.0,26.7367,26.7367,26.434,26.6209,211200.0
2014-10-16 10:00:00,29.93,29.94,29.57,29.68,228600.0,26.6477,26.6566,26.3271,26.4251,228600.0
2014-10-16 10:05:00,29.67,29.78,29.56,29.69,135900.0,26.4162,26.5141,26.3182,26.434,135900.0
2014-10-16 10:10:00,29.69,29.69,29.38,29.42,308800.0,26.434,26.434,26.158,26.1936,308800.0
2014-10-16 10:15:00,29.38,29.5,29.28,29.47,196100.0,26.158,26.2648,26.0689,26.2381,196100.0
2014-10-16 10:20:00,29.48,29.93,29.44,29.71,432400.0,26.247,26.6477,26.2114,26.4518,432400.0
2014-10-16 10:25:00,29.72,29.87,29.58,29.81,354300.0,26.4607,26.5942,26.336,26.5408,354300.0
2014-10-16 10:30:00,29.81,29.84,29.69,29.8,270300.0,26.5408,26.5675,26.434,26.5319,270300.0
2014-10-16 10:35:00,29.8,29.97,29.7,29.91,191300.0,26.5319,26.6833,26.4429,26.6298,191300.0
2014-10-16 10:40:00,29.92,30.09,29.83,30.09,336600.0,26.6388,26.7901,26.5586,26.7901,336600.0
2014-10-16 10:45:00,30.09,30.36,30.09,30.31,415800.0,26.7901,27.0305,26.7901,26.986,415800.0
2014-10-16 10:50:00,30.31,30.58,30.3,30.38,265900.0,26.986,27.2264,26.9771,27.0483,265900.0
2014-10-16 10:55:00,30.37,30.47,30.23,30.23,212300.0,27.0394,27.1284,26.9148,26.9148,212300.0
2014-10-16 11:00:00,30.22,30.36,30.07,30.2,145400.0,26.9059,27.0305,26.7723,26.888,145400.0
2014-10-16 11:05:00,30.18,30.3,30.12,30.23,123400.0,26.8702,26.9771,26.8168,26.9148,123400.0
2014-10-16 11:10:00,30.23,30.33,30.16,30.19,164400.0,26.9148,27.0038,26.8524,26.8791,164400.0
2014-10-16 11:15:00,30.19,30.33,30.18,30.26,144800.0,26.8791,27.0038,26.8702,26.9415,144800.0
2014-10-16 11:20:00,30.25,30.46,30.22,30.43,152700.0,26.9326,27.1195,26.9059,27.0928,152700.0
2014-10-16 11:25:00,30.42,30.54,30.39,30.51,247600.0,27.0839,27.1908,27.0572,27.164,247600.0
2014-10-16 11:30:00,30.49,30.59,30.31,30.32,159300.0,27.1462,27.2353,26.986,26.9949,159300.0
2014-10-16 11:35:00,30.32,30.4,30.18,30.21,147900.0,26.9949,27.0661,26.8702,26.8969,147900.0
2014-10-16 11:40:00,30.21,30.31,30.18,30.23,224800.0,26.8969,26.986,26.8702,26.9148,224800.0
2014-10-16 11:45:00,30.23,30.27,30.12,30.13,159400.0,26.9148,26.9504,26.8168,26.8257,159400.0
2014-10-16 11:50:00,30.12,30.26,30.08,30.13,230000.0,26.8168,26.9415,26.7812,26.8257,230000.0
2014-10-16 11:55:00,30.12,30.23,30.08,30.17,147800.0,26.8168,26.9148,26.7812,26.8613,147800.0
2014-10-16 12:00:00,30.14,30.2,30.07,30.15,217900.0,26.8346,26.888,26.7723,26.8435,217900.0
2014-10-16 12:05:00,30.15,30.35,30.15,30.33,100800.0,26.8435,27.0216,26.8435,27.0038,100800.0
2014-10-16 12:10:00,30.33,30.38,30.26,30.38,94200.0,27.0038,27.0483,26.9415,27.0483,94200.0
2014-10-16 12:15:00,30.37,30.4,30.28,30.39,100700.0,27.0394,27.0661,26.9593,27.0572,100700.0
2014-10-16 12:20:00,30.39,30.52,30.39,30.51,67400.0,27.0572,27.173,27.0572,27.164,67400.0
2014-10-16 12:25:00,30.5,30.52,30.38,30.45,72900.0,27.1551,27.173,27.0483,27.1106,72900.0
2014-10-16 12:30:00,30.45,30.49,30.4,30.46,55600.0,27.1106,27.1462,27.0661,27.1195,55600.0
2014-10-16 12:35:00,30.46,30.52,30.39,30.47,123400.0,27.1195,27.173,27.0572,27.1284,123400.0
2014-10-16 12:40:00,30.48,30.57,30.47,30.55,68300.0,27.1373,27.2175,27.1284,27.1997,68300.0
2014-10-16 12:45:00,30.55,30.71,30.53,30.68,157300.0,27.1997,27.3421,27.1819,27.3154,157300.0
2014-10-16 12:50:00,30.67,30.75,30.67,30.68,69400.0,27.3065,27.3777,27.3065,27.3154,69400.0
2014-10-16 12:55:00,30.68,30.84,30.68,30.78,92400.0,27.3154,27.4579,27.3154,27.4044,92400.0
2014-10-16 13:00:00,30.78,30.88,30.74,30.82,99900.0,27.4044,27.4935,27.3688,27.4401,99900.0
2014-10-16 13:05:00,30.81,30.91,30.74,30.89,126300.0,27.4311,27.5202,27.3688,27.5024,126300.0
2014-10-16 13:10:00,30.88,30.92,30.79,30.92,109800.0,27.4935,27.5291,27.4133,27.5291,109800.0
2014-10-16 13:15:00,30.91,30.95,30.83,30.89,80500.0,27.5202,27.5558,27.449,27.5024,80500.0
2014-10-16 13:20:00,30.9,30.93,30.8,30.88,106600.0,27.5113,27.538,27.4222,27.4935,106600.0
2014-10-16 13:25:00,30.88,31.0,30.88,30.92,135800.0,27.4935,27.6003,27.4935,27.5291,135800.0
2014-10-16 13:30:00,30.89,31.03,30.86,31.01,129300.0,27.5024,27.627,27.4757,27.6092,129300.0
2014-10-16 13:35:00,31.02,31.14,30.97,31.08,118100.0,27.6181,27.725,27.5736,27.6715,118100.0
2014-10-16 13:40:00,31.06,31.16,31.02,31.15,150000.0,27.6537,27.7428,27.6181,27.7339,150000.0
2014-10-16 13:45:00,31.16,31.28,31.15,31.23,187200.0,27.7428,27.8496,27.7339,27.8051,187200.0
2014-10-16 13:50:00,31.22,31.23,31.06,31.16,233900.0,27.7962,27.8051,27.6537,27.7428,233900.0
2014-10-16 13:55:00,31.15,31.17,30.93,30.94,209100.0,27.7339,27.7517,27.538,27.5469,209100.0
2014-10-16 14:00:00,30.94,31.05,30.93,31.05,174000.0,27.5469,27.6448,27.538,27.6448,174000.0
2014-10-16 14:05:00,31.04,31.1,30.97,31.07,109800.0,27.6359,27.6893,27.5736,27.6626,109800.0
2014-10-16 14:10:00,31.07,31.13,30.92,30.94,190800.0,27.6626,27.7161,27.5291,27.5469,190800.0
2014-10-16 14:15:00,30.95,31.09,30.94,31.03,105000.0,27.5558,27.6804,27.5469,27.627,105000.0
2014-10-16 14:20:00,31.04,31.06,30.93,31.01,100100.0,27.6359,27.6537,27.538,27.6092,100100.0
2014-10-16 14:25:00,31.01,31.03,30.88,30.94,326200.0,27.6092,27.627,27.4935,27.5469,326200.0
2014-10-16 14:30:00,30.94,31.01,30.9,30.97,178500.0,27.5469,27.6092,27.5113,27.5736,178500.0
2014-10-16 14:35:00,30.96,31.03,30.95,30.99,731100.0,27.5647,27.627,27.5558,27.5914,731100.0
2014-10-16 14:40:00,30.99,31.0,30.88,30.91,470700.0,27.5914,27.6003,27.4935,27.5202,470700.0
2014-10-16 14:45:00,30.91,30.95,30.82,30.83,140100.0,27.5202,27.5558,27.4401,27.449,140100.0
2014-10-16 14:50:00,30.82,30.92,30.77,30.88,133500.0,27.4401,27.5291,27.3955,27.4935,133500.0
2014-10-16 14:55:00,30.89,31.02,30.89,30.98,84800.0,27.5024,27.6181,27.5024,27.5825,84800.0
2014-10-16 15:00:00,30.97,31.02,30.82,30.84,143900.0,27.5736,27.6181,27.4401,27.4579,143900.0
2014-10-16 15:05:00,30.84,30.92,30.81,30.88,139900.0,27.4579,27.5291,27.4311,27.4935,139900.0
2014-10-16 15:10:00,30.88,31.0,30.85,31.0,184600.0,27.4935,27.6003,27.4668,27.6003,184600.0
2014-10-16 15:15:00,30.99,31.02,30.88,30.88,268300.0,27.5914,27.6181,27.4935,27.4935,268300.0
2014-10-16 15:20:00,30.88,30.94,30.83,30.91,202400.0,27.4935,27.5469,27.449,27.5202,202400.0
2014-10-16 15:25:00,30.9,30.96,30.86,30.96,146900.0,27.5113,27.5647,27.4757,27.5647,146900.0
2014-10-16 15:30:00,30.96,31.0,30.93,30.99,208700.0,27.5647,27.6003,27.538,27.5914,208700.0
2014-10-16 15:35:00,30.98,31.03,30.91,30.96,588900.0,27.5825,27.627,27.5202,27.5647,588900.0
2014-10-16 15:40:00,30.96,31.03,30.96,31.02,302800.0,27.5647,27.627,27.5647,27.6181,302800.0
2014-10-16 15:45:00,31.01,31.08,30.95,30.98,485000.0,27.6092,27.6715,27.5558,27.5825,485000.0
2014-10-16 15:50:00,30.98,31.08,30.96,30.99,559500.0,27.5825,27.6715,27.5647,27.5914,559500.0
2014-10-16 15:55:00,30.99,31.01,30.92,30.94,570400.0,27.5914,27.6092,27.5291,27.5469,570400.0
2014-10-17 09:30:00,31.32,31.66,31.32,31.57,603800.0,27.8852,28.1879,27.8852,28.1078,603800.0
2014-10-17 09:35:00,31.55,31.61,31.46,31.61,205500.0,28.09,28.1434,28.0099,28.1434,205500.0
2014-10-17 09:40:00,31.61,31.65,31.45,31.55,245400.0,28.1434,28.179,28.001,28.09,245400.0
2014-10-17 09:45:00,31.56,31.75,31.55,31.71,201800.0,28.0989,28.2681,28.09,28.2324,201800.0
2014-10-17 09:50:00,31.71,31.84,31.62,31.67,173100.0,28.2324,28.3482,28.1523,28.1968,173100.0
2014-10-17 09:55:00,31.66,31.68,31.61,31.62,140100.0,28.1879,28.2057,28.1434,28.1523,140100.0
2014-10-17 10:00:00,31.62,31.65,31.42,31.53,290400.0,28.1523,28.179,27.9742,28.0722,290400.0
2014-10-17 10:05:00,31.54,31.56,31.4,31.46,118700.0,28.0811,28.0989,27.9564,28.0099,118700.0
2014-10-17 10:10:00,31.46,31.49,31.41,31.42,138000.0,28.0099,28.0366,27.9653,27.9742,138000.0
2014-10-17 10:15:00,31.41,31.48,31.4,31.43,101700.0,27.9653,28.0277,27.9564,27.9832,101700.0
2014-10-17 10:20:00,31.43,31.58,31.38,31.57,108600.0,27.9832,28.1167,27.9386,28.1078,108600.0
2014-10-17 10:25:00,31.58,31.64,31.51,31.61,202800.0,28.1167,28.1701,28.0544,28.1434,202800.0
2014-10-17 10:30:00,31.61,31.62,31.47,31.5,252700.0,28.1434,28.1523,28.0188,28.0455,252700.0
2014-10-17 10:35:00,31.5,31.56,31.39,31.4,169300.0,28.0455,28.0989,27.9475,27.9564,169300.0
2014-10-17 10:40:00,31.4,31.44,31.33,31.35,149200.0,27.9564,27.9921,27.8941,27.9119,149200.0
2014-10-17 10:45:00,31.36,31.4,31.3,31.3,123000.0,27.9208,27.9564,27.8674,27.8674,123000.0
2014-10-17 10:50:00,31.3,31.34,31.2,31.25,192900.0,27.8674,27.903,27.7784,27.8229,192900.0
2014-10-17 10:55:00,31.25,31.36,31.25,31.33,360800.0,27.8229,27.9208,27.8229,27.8941,360800.0
2014-10-17 11:00:00,31.32,31.36,31.31,31.33,120700.0,27.8852,27.9208,27.8763,27.8941,120700.0
2014-10-17 11:05:00,31.34,31.35,31.32,31.34,186900.0,27.903,27.9119,27.8852,27.903,186900.0
2014-10-17 11:10:00,31.34,31.36,31.26,31.27,181000.0,27.903,27.9208,27.8318,27.8407,181000.0
2014-10-17 11:15:00,31.27,31.31,31.24,31.26,113500.0,27.8407,27.8763,27.814,27.8318,113500.0
2014-10-17 11:20:00,31.26,31.27,31.24,31.26,113600.0,27.8318,27.8407,27.814,27.8318,113600.0
2014-10-17 11:25:00,31.25,31.28,31.25,31.27,94000.0,27.8229,27.8496,27.8229,27.8407,94000.0
2014-10-17 11:30:00,31.27,31.38,31.24,31.37,132200.0,27.8407,27.9386,27.814,27.9297,132200.0
2014-10-17 11:35:00,31.36,31.44,31.31,31.42,86500.0,27.9208,27.9921,27.8763,27.9742,86500.0
2014-10-17 11:40:00,31.43,31.43,31.36,31.38,71700.0,27.9832,27.9832,27.9208,27.9386,71700.0
2014-10-17 11:45:00,31.39,31.49,31.37,31.45,117900.0,27.9475,28.0366,27.9297,28.001,117900.0
2014-10-17 11:50:00,31.44,31.46,31.38,31.44,82400.0,27.9921,28.0099,27.9386,27.9921,82400.0
2014-10-17 11:55:00,31.44,31.44,31.31,31.31,178700.0,27.9921,27.9921,27.8763,27.8763,178700.0
2014-10-17 12:00:00,31.31,31.39,31.28,31.39,123000.0,27.8763,27.9475,27.8496,27.9475,123000.0
2014-10-17 12:05:00,31.39,31.45,31.39,31.42,62400.0,27.9475,28.001,27.9475,27.9742,62400.0
2014-10-17 12:10:00,31.42,31.44,31.32,31.4,151200.0,27.9742,27.9921,27.8852,27.9564,151200.0
2014-10-17 12:15:00,31.39,31.42,31.35,31.37,98100.0,27.9475,27.9742,27.9119,27.9297,98100.0
2014-10-17 12:20:00,31.38,31.4,31.27,31.31,89700.0,27.9386,27.9564,27.8407,27.8763,89700.0
2014-10-17 12:25:00,31.32,31.42,31.32,31.38,113700.0,27.8852,27.9742,27.8852,27.9386,113700.0
2014-10-17 12:30:00,31.38,31.43,31.35,31.36,102200.0,27.9386,27.9832,27.9119,27.9208,102200.0
2014-10-17 12:35:00,31.36,31.42,31.35,31.36,75900.0,27.9208,27.9742,27.9119,27.9208,75900.0
2014-10-17 12:40:00,31.35,31.36,31.28,31.34,87500.0,27.9119,27.9208,27.8496,27.903,87500.0
2014-10-17 12:45:00,31.34,31.36,31.29,31.3,63200.0,27.903,27.9208,27.8585,27.8674,63200.0
2014-10-17 12:50:00,31.3,31.3,31.2,31.28,87100.0,27.8674,27.8674,27.7784,27.8496,87100.0
2014-10-17 12:55:00,31.27,31.36,31.23,31.23,100100.0,27.8407,27.9208,27.8051,27.8051,100100.0
2014-10-17 13:00:00,31.24,31.31,31.2,31.21,108800.0,27.814,27.8763,27.7784,27.7873,108800.0
2014-10-17 13:05:00,31.2,31.21,31.14,31.15,80900.0,27.7784,27.7873,27.725,27.7339,80900.0
2014-10-17 13:10:00,31.14,31.14,30.97,31.05,210700.0,27.725,27.725,27.5736,27.6448,210700.0
2014-10-17 13:15:00,31.05,31.16,31.03,31.16,111200.0,27.6448,27.7428,27.627,27.7428,111200.0
2014-10-17 13:20:00,31.16,31.16,31.01,31.03,79200.0,27.7428,27.7428,27.6092,27.627,79200.0
2014-10-17 13:25:00,31.04,31.1,31.0,31.01,55900.0,27.6359,27.6893,27.6003,27.6092,55900.0
2014-10-17 13:30:00,31.01,31.04,30.97,31.02,70500.0,27.6092,27.6359,27.5736,27.6181,70500.0
2014-10-17 13:35:00,31.01,31.15,31.0,31.14,93900.0,27.6092,27.7339,27.6003,27.725,93900.0
2014-10-17 13:40:00,31.14,31.14,31.08,31.12,67900.0,27.725,27.725,27.6715,27.7072,67900.0
2014-10-17 13:45:00,31.11,31.14,31.06,31.06,90700.0,27.6982,27.725,27.6537,27.6537,90700.0
2014-10-17 13:50:00,31.06,31.09,31.04,31.07,62300.0,27.6537,27.6804,27.6359,27.6626,62300.0
2014-10-17 13:55:00,31.07,31.08,30.96,31.03,110200.0,27.6626,27.6715,27.5647,27.627,110200.0
2014-10-17 14:00:00,31.02,31.02,30.87,30.95,156400.0,27.6181,27.6181,27.4846,27.5558,156400.0
2014-10-17 14:05:00,30.95,31.0,30.79,30.83,162200.0,27.5558,27.6003,27.4133,27.449,162200.0
2014-10-17 14:10:00,30.84,30.95,30.78,30.88,138800.0,27.4579,27.5558,27.4044,27.4935,138800.0
2014-10-17 14:15:00,30.88,30.95,30.84,30.86,86400.0,27.4935,27.5558,27.4579,27.4757,86400.0
2014-10-17 14:20:00,30.87,30.94,30.81,30.94,116500.0,27.4846,27.5469,27.4311,27.5469,116500.0
2014-10-17 14:25:00,30.94,30.99,30.85,30.97,138700.0,27.5469,27.5914,27.4668,27.5736,138700.0
2014-10-17 14:30:00,30.96,31.0,30.89,30.93,117800.0,27.5647,27.6003,27.5024,27.538,117800.0
2014-10-17 14:35:00,30.94,30.99,30.89,30.94,124000.0,27.5469,27.5914,27.5024,27.5469,124000.0
2014-10-17 14:40:00,30.93,31.05,30.93,31.01,127400.0,27.538,27.6448,27.538,27.6092,127400.0
2014-10-17 14:45:00,31.01,31.03,30.89,30.99,80700.0,27.6092,27.627,27.5024,27.5914,80700.0
2014-10-17 14:50:00,30.98,30.99,30.88,30.91,74400.0,27.5825,27.5914,27.4935,27.5202,74400.0
2014-10-17 14:55:00,30.91,30.93,30.87,30.91,90300.0,27.5202,27.538,27.4846,27.5202,90300.0
2014-10-17 15:00:00,30.91,30.92,30.82,30.86,135800.0,27.5202,27.5291,27.4401,27.4757,135800.0
2014-10-17 15:05:00,30.86,30.97,30.86,30.92,123800.0,27.4757,27.5736,27.4757,27.5291,123800.0
2014-10-17 15:10:00,30.92,31.12,30.91,31.1,108300.0,27.5291,27.7072,27.5202,27.6893,108300.0
2014-10-17 15:15:00,31.1,31.13,31.01,31.03,118100.0,27.6893,27.7161,27.6092,27.627,118100.0
2014-10-17 15:20:00,31.02,31.06,31.0,31.04,80700.0,27.6181,27.6537,27.6003,27.6359,80700.0
2014-10-17 15:25:00,31.04,31.07,31.0,31.04,93800.0,27.6359,27.6626,27.6003,27.6359,93800.0
2014-10-17 15:30:00,31.04,31.12,31.02,31.04,137900.0,27.6359,27.7072,27.6181,27.6359,137900.0
2014-10-17 15:35:00,31.04,31.07,30.99,31.05,143500.0,27.6359,27.6626,27.5914,27.6448,143500.0
2014-10-17 15:40:00,31.05,31.16,31.03,31.15,218500.0,27.6448,27.7428,27.627,27.7339,218500.0
2014-10-17 15:45:00,31.15,31.2,31.09,31.09,173400.0,27.7339,27.7784,27.6804,27.6804,173400.0
2014-10-17 15:50:00,31.09,31.11,31.03,31.08,305200.0,27.6804,27.6982,27.627,27.6715,305200.0
2014-10-17 15:55:00,31.09,31.12,31.03,31.04,430200.0,27.6804,27.7072,27.627,27.6359,430200.0
2014-10-20 09:30:00,31.38,31.76,31.38,31.73,271100.0,27.9386,28.277,27.9386,28.2503,271100.0
2014-10-20 09:35:00,31.74,32.0,31.68,31.98,173800.0,28.2592,28.4906,28.2057,28.4728,173800.0
2014-10-20 09:40:00,31.98,32.33,31.97,32.3,392000.0,28.4728,28.7845,28.4639,28.7577,392000.0
2014-10-20 09:45:00,32.29,32.38,32.15,32.15,215100.0,28.7488,28.829,28.6242,28.6242,215100.0
2014-10-20 09:50:00,32.14,32.24,32.08,32.2,314000.0,28.6153,28.7043,28.5619,28.6687,314000.0
2014-10-20 09:55:00,32.19,32.49,32.19,32.43,317400.0,28.6598,28.9269,28.6598,28.8735,317400.0
2014-10-20 10:00:00,32.44,32.58,32.36,32.54,306000.0,28.8824,29.007,28.8112,28.9714,306000.0
2014-10-20 10:05:00,32.54,32.67,32.52,32.55,344700.0,28.9714,29.0872,28.9536,28.9803,344700.0
2014-10-20 10:10:00,32.55,32.79,32.55,32.73,424600.0,28.9803,29.194,28.9803,29.1406,424600.0
2014-10-20 10:15:00,32.73,32.76,32.56,32.69,308500.0,29.1406,29.1673,28.9892,29.105,308500.0
2014-10-20 10:20:00,32.7,32.93,32.66,32.92,371300.0,29.1139,29.3187,29.0783,29.3097,371300.0
2014-10-20 10:25:00,32.92,33.05,32.9,32.95,321300.0,29.3097,29.4255,29.2919,29.3365,321300.0
2014-10-20 10:30:00,32.95,33.09,32.92,32.95,355000.0,29.3365,29.4611,29.3097,29.3365,355000.0
2014-10-20 10:35:00,32.94,33.09,32.81,32.83,245900.0,29.3276,29.4611,29.2118,29.2296,245900.0
2014-10-20 10:40:00,32.83,32.99,32.8,32.92,120300.0,29.2296,29.3721,29.2029,29.3097,120300.0
2014-10-20 10:45:00,32.93,32.93,32.75,32.75,206700.0,29.3187,29.3187,29.1584,29.1584,206700.0
2014-10-20 10:50:00,32.75,32.9,32.71,32.88,195800.0,29.1584,29.2919,29.1228,29.2741,195800.0
2014-10-20 10:55:00,32.88,33.04,32.85,33.0,253600.0,29.2741,29.4166,29.2474,29.381,253600.0
2014-10-20 11:00:00,32.99,33.05,32.92,32.96,156000.0,29.3721,29.4255,29.3097,29.3454,156000.0
2014-10-20 11:05:00,32.96,33.05,32.95,33.01,125900.0,29.3454,29.4255,29.3365,29.3899,125900.0
2014-10-20 11:10:00,33.01,33.04,32.88,32.88,127400.0,29.3899,29.4166,29.2741,29.2741,127400.0
2014-10-20 11:15:00,32.88,32.97,32.86,32.95,159200.0,29.2741,29.3543,29.2563,29.3365,159200.0
2014-10-20 11:20:00,32.95,32.95,32.85,32.92,120200.0,29.3365,29.3365,29.2474,29.3097,120200.0
2014-10-20 11:25:00,32.92,32.93,32.72,32.74,145100.0,29.3097,29.3187,29.1317,29.1495,145100.0
2014-10-20 11:30:00,32.74,32.79,32.64,32.73,141700.0,29.1495,29.194,29.0605,29.1406,141700.0
2014-10-20 11:35:00,32.73,32.79,32.67,32.72,98600.0,29.1406,29.194,29.0872,29.1317,98600.0
2014-10-20 11:40:00,32.72,32.72,32.56,32.57,131500.0,29.1317,29.1317,28.9892,28.9981,131500.0
2014-10-20 11:45:00,32.57,32.61,32.46,32.49,150500.0,28.9981,29.0337,28.9002,28.9269,150500.0
2014-10-20 11:50:00,32.49,32.52,32.4,32.48,122800.0,28.9269,28.9536,28.8468,28.918,122800.0
2014-10-20 11:55:00,32.48,32.53,32.47,32.52,139700.0,28.918,28.9625,28.9091,28.9536,139700.0
2014-10-20 12:00:00,32.53,32.55,32.44,32.48,176400.0,28.9625,28.9803,28.8824,28.918,176400.0
2014-10-20 12:05:00,32.47,32.62,32.46,32.59,95100.0,28.9091,29.0426,28.9002,29.0159,95100.0
2014-10-20 12:10:00,32.58,32.68,32.57,32.59,139000.0,29.007,29.0961,28.9981,29.0159,139000.0
2014-10-20 12:15:00,32.59,32.6,32.55,32.59,56300.0,29.0159,29.0248,28.9803,29.0159,56300.0
2014-10-20 12:20:00,32.58,32.59,32.5,32.53,67200.0,29.007,29.0159,28.9358,28.9625,67200.0
2014-10-20 12:25:00,32.53,32.53,32.43,32.45,77700.0,28.9625,28.9625,28.8735,28.8913,77700.0
2014-10-20 12:30:00,32.44,32.48,32.39,32.45,90800.0,28.8824,28.918,28.8379,28.8913,90800.0
2014-10-20 12:35:00,32.45,32.45,32.36,32.36,94300.0,28.8913,28.8913,28.8112,28.8112,94300.0
2014-10-20 12:40:00,32.36,32.38,32.27,32.32,81400.0,28.8112,28.829,28.731,28.7755,81400.0
2014-10-20 12:45:00,32.3,32.33,32.25,32.33,91000.0,28.7577,28.7845,28.7132,28.7845,91000.0
2014-10-20 12:50:00,32.33,32.33,32.27,32.28,62200.0,28.7845,28.7845,28.731,28.7399,62200.0
2014-10-20 12:55:00,32.27,32.28,32.17,32.23,99000.0,28.731,28.7399,28.642,28.6954,99000.0
2014-10-20 13:00:00,32.24,32.33,32.24,32.32,80100.0,28.7043,28.7845,28.7043,28.7755,80100.0
2014-10-20 13:05:00,32.32,32.37,32.24,32.36,90800.0,28.7755,28.8201,28.7043,28.8112,90800.0
2014-10-20 13:10:00,32.37,32.42,32.31,32.4,100900.0,28.8201,28.8646,28.7666,28.8468,100900.0
2014-10-20 13:15:00,32.39,32.49,32.38,32.48,100000.0,28.8379,28.9269,28.829,28.918,100000.0
2014-10-20 13:20:00,32.48,32.51,32.4,32.41,105400.0,28.918,28.9447,28.8468,28.8557,105400.0
2014-10-20 13:25:00,32.4,32.58,32.38,32.55,95900.0,28.8468,29.007,28.829,28.9803,95900.0
2014-10-20 13:30:00,32.55,32.55,32.45,32.46,60700.0,28.9803,28.9803,28.8913,28.9002,60700.0
2014-10-20 13:35:00,32.45,32.51,32.45,32.48,98100.0,28.8913,28.9447,28.8913,28.918,98100.0
2014-10-20 13:40:00,32.48,32.49,32.39,32.41,93900.0,28.918,28.9269,28.8379,28.8557,93900.0
2014-10-20 13:45:00,32.41,32.44,32.4,32.41,52200.0,28.8557,28.8824,28.8468,28.8557,52200.0
2014-10-20 13:50:00,32.4,32.51,32.4,32.46,71900.0,28.8468,28.9447,28.8468,28.9002,71900.0
2014-10-20 13:55:00,32.46,32.49,32.44,32.48,52700.0,28.9002,28.9269,28.8824,28.918,52700.0
2014-10-20 14:00:00,32.48,32.58,32.46,32.58,68200.0,28.918,29.007,28.9002,29.007,68200.0
2014-10-20 14:05:00,32.58,32.61,32.5,32.5,76500.0,29.007,29.0337,28.9358,28.9358,76500.0
2014-10-20 14:10:00,32.5,32.54,32.45,32.48,70400.0,28.9358,28.9714,28.8913,28.918,70400.0
2014-10-20 14:15:00,32.47,32.55,32.45,32.55,177000.0,28.9091,28.9803,28.8913,28.9803,177000.0
2014-10-20 14:20:00,32.55,32.6,32.52,32.53,117900.0,28.9803,29.0248,28.9536,28.9625,117900.0
2014-10-20 14:25:00,32.53,32.6,32.52,32.58,100700.0,28.9625,29.0248,28.9536,29.007,100700.0
2014-10-20 14:30:00,32.58,32.65,32.56,32.59,124800.0,29.007,29.0694,28.9892,29.0159,124800.0
2014-10-20 14:35:00,32.58,32.64,32.55,32.64,77300.0,29.007,29.0605,28.9803,29.0605,77300.0
2014-10-20 14:40:00,32.64,32.68,32.61,32.67,72900.0,29.0605,29.0961,29.0337,29.0872,72900.0
2014-10-20 14:45:00,32.66,32.7,32.65,32.66,95200.0,29.0783,29.1139,29.0694,29.0783,95200.0
2014-10-20 14:50:00,32.66,32.73,32.6,32.73,79500.0,29.0783,29.1406,29.0248,29.1406,79500.0
2014-10-20 14:55:00,32.72,32.73,32.66,32.7,80400.0,29.1317,29.1406,29.0783,29.1139,80400.0
2014-10-20 15:00:00,32.7,32.75,32.67,32.75,112400.0,29.1139,29.1584,29.0872,29.1584,112400.0
2014-10-20 15:05:00,32.74,32.8,32.72,32.8,175500.0,29.1495,29.2029,29.1317,29.2029,175500.0
2014-10-20 15:10:00,32.8,32.8,32.73,32.74,75700.0,29.2029,29.2029,29.1406,29.1495,75700.0
2014-10-20 15:15:00,32.75,32.78,32.7,32.7,111300.0,29.1584,29.1851,29.1139,29.1139,111300.0
2014-10-20 15:20:00,32.7,32.73,32.67,32.67,145000.0,29.1139,29.1406,29.0872,29.0872,145000.0
2014-10-20 15:25:00,32.67,32.69,32.64,32.69,94000.0,29.0872,29.105,29.0605,29.105,94000.0
2014-10-20 15:30:00,32.68,32.74,32.65,32.7,152600.0,29.0961,29.1495,29.0694,29.1139,152600.0
2014-10-20 15:35:00,32.7,32.73,32.69,32.71,139600.0,29.1139,29.1406,29.105,29.1228,139600.0
2014-10-20 15:40:00,32.71,32.81,32.69,32.81,229200.0,29.1228,29.2118,29.105,29.2118,229200.0
2014-10-20 15:45:00,32.81,32.86,32.76,32.81,204600.0,29.2118,29.2563,29.1673,29.2118,204600.0
2014-10-20 15:50:00,32.81,32.85,32.8,32.84,113500.0,29.2118,29.2474,29.2029,29.2385,113500.0
2014-10-20 15:55:00,32.84,32.87,32.8,32.84,320100.0,29.2385,29.2652,29.2029,29.2385,320100.0
2014-10-21 09:30:00,33.68,34.15,33.62,34.13,662300.0,29.9864,30.4049,29.933,30.3871,662300.0
2014-10-21 09:35:00,34.13,34.45,34.1,34.2,563200.0,30.3871,30.672,30.3603,30.4494,563200.0
2014-10-21 09:40:00,34.21,34.33,34.1,34.31,266000.0,30.4583,30.5651,30.3603,30.5473,266000.0
2014-10-21 09:45:00,34.32,34.58,34.31,34.51,356700.0,30.5562,30.7877,30.5473,30.7254,356700.0
2014-10-21 09:50:00,34.51,34.58,34.46,34.53,284000.0,30.7254,30.7877,30.6809,30.7432,284000.0
2014-10-21 09:55:00,34.54,34.75,34.54,34.68,344000.0,30.7521,30.9391,30.7521,30.8767,344000.0
2014-10-21 10:00:00,34.68,34.7,34.38,34.45,291200.0,30.8767,30.8945,30.6096,30.672,291200.0
2014-10-21 10:05:00,34.47,34.57,34.4,34.45,193100.0,30.6898,30.7788,30.6274,30.672,193100.0
2014-10-21 10:10:00,34.45,34.58,34.36,34.4,156100.0,30.672,30.7877,30.5918,30.6274,156100.0
2014-10-21 10:15:00,34.39,34.4,34.27,34.38,153200.0,30.6185,30.6274,30.5117,30.6096,153200.0
2014-10-21 10:20:00,34.37,34.44,34.26,34.35,274000.0,30.6007,30.6631,30.5028,30.5829,274000.0
2014-10-21 10:25:00,34.34,34.37,34.27,34.35,177000.0,30.574,30.6007,30.5117,30.5829,177000.0
2014-10-21 10:30:00,34.35,34.49,34.32,34.41,117600.0,30.5829,30.7076,30.5562,30.6363,117600.0
2014-10-21 10:35:00,34.41,34.42,34.3,34.34,117500.0,30.6363,30.6452,30.5384,30.574,117500.0
2014-10-21 10:40:00,34.34,34.5,34.32,34.5,349300.0,30.574,30.7165,30.5562,30.7165,349300.0
2014-10-21 10:45:00,34.5,34.64,34.5,34.56,259600.0,30.7165,30.8411,30.7165,30.7699,259600.0
2014-10-21 10:50:00,34.56,34.66,34.56,34.64,199400.0,30.7699,30.8589,30.7699,30.8411,199400.0
2014-10-21 10:55:00,34.65,34.65,34.6,34.62,163800.0,30.85,30.85,30.8055,30.8233,163800.0
2014-10-21 11:00:00,34.61,34.65,34.47,34.48,151300.0,30.8144,30.85,30.6898,30.6987,151300.0
2014-10-21 11:05:00,34.48,34.54,34.48,34.54,186400.0,30.6987,30.7521,30.6987,30.7521,186400.0
2014-10-21 11:10:00,34.54,34.54,34.42,34.52,207900.0,30.7521,30.7521,30.6452,30.7343,207900.0
2014-10-21 11:15:00,34.53,34.6,34.49,34.55,205000.0,30.7432,30.8055,30.7076,30.761,205000.0
2014-10-21 11:20:00,34.55,34.62,34.51,34.54,134400.0,30.761,30.8233,30.7254,30.7521,134400.0
2014-10-21 11:25:00,34.53,34.56,34.44,34.44,239000.0,30.7432,30.7699,30.6631,30.6631,239000.0
2014-10-21 11:30:00,34.44,34.55,34.44,34.55,96000.0,30.6631,30.761,30.6631,30.761,96000.0
2014-10-21 11:35:00,34.55,34.58,34.51,34.52,85300.0,30.761,30.7877,30.7254,30.7343,85300.0
2014-10-21 11:40:00,34.52,34.66,34.52,34.58,166300.0,30.7343,30.8589,30.7343,30.7877,166300.0
2014-10-21 11:45:00,34.58,34.6,34.52,34.56,128300.0,30.7877,30.8055,30.7343,30.7699,128300.0
2014-10-21 11:50:00,34.56,34.6,34.52,34.52,71800.0,30.7699,30.8055,30.7343,30.7343,71800.0
2014-10-21 11:55:00,34.53,34.61,34.51,34.6,85500.0,30.7432,30.8144,30.7254,30.8055,85500.0
2014-10-21 12:00:00,34.6,34.65,34.56,34.59,69500.0,30.8055,30.85,30.7699,30.7966,69500.0
2014-10-21 12:05:00,34.59,34.63,34.55,34.61,62100.0,30.7966,30.8322,30.761,30.8144,62100.0
2014-10-21 12:10:00,34.62,34.65,34.57,34.57,84600.0,30.8233,30.85,30.7788,30.7788,84600.0
2014-10-21 12:15:00,34.58,34.62,34.53,34.62,104800.0,30.7877,30.8233,30.7432,30.8233,104800.0
2014-10-21 12:20:00,34.62,34.62,34.54,34.57,98600.0,30.8233,30.8233,30.7521,30.7788,98600.0
2014-10-21 12:25:00,34.56,34.58,34.51,34.57,102600.0,30.7699,30.7877,30.7254,30.7788,102600.0
2014-10-21 12:30:00,34.56,34.56,34.42,34.45,162100.0,30.7699,30.7699,30.6452,30.672,162100.0
2014-10-21 12:35:00,34.44,34.46,34.36,34.37,137000.0,30.6631,30.6809,30.5918,30.6007,137000.0
2014-10-21 12:40:00,34.38,34.39,34.32,34.35,280100.0,30.6096,30.6185,30.5562,30.5829,280100.0
2014-10-21 12:45:00,34.34,34.38,34.33,34.37,63900.0,30.574,30.6096,30.5651,30.6007,63900.0
2014-10-21 12:50:00,34.37,34.39,34.32,34.36,66900.0,30.6007,30.6185,30.5562,30.5918,66900.0
2014-10-21 12:55:00,34.35,34.4,34.31,34.4,158500.0,30.5829,30.6274,30.5473,30.6274,158500.0
2014-10-21 13:00:00,34.41,34.45,34.35,34.43,78200.0,30.6363,30.672,30.5829,30.6542,78200.0
2014-10-21 13:05:00,34.43,34.44,34.37,34.4,73400.0,30.6542,30.6631,30.6007,30.6274,73400.0
2014-10-21 13:10:00,34.41,34.43,34.34,34.38,82400.0,30.6363,30.6542,30.574,30.6096,82400.0
2014-10-21 13:15:00,34.38,34.44,34.38,34.43,61300.0,30.6096,30.6631,30.6096,30.6542,61300.0
2014-10-21 13:20:00,34.43,34.45,34.31,34.32,343400.0,30.6542,30.672,30.5473,30.5562,343400.0
2014-10-21 13:25:00,34.32,34.42,34.32,34.39,62900.0,30.5562,30.6452,30.5562,30.6185,62900.0
2014-10-21 13:30:00,34.39,34.53,34.39,34.52,114200.0,30.6185,30.7432,30.6185,30.7343,114200.0
2014-10-21 13:35:00,34.52,34.55,34.48,34.53,86900.0,30.7343,30.761,30.6987,30.7432,86900.0
2014-10-21 13:40:00,34.54,34.59,34.52,34.55,74700.0,30.7521,30.7966,30.7343,30.761,74700.0
2014-10-21 13:45:00,34.55,34.55,34.41,34.45,104000.0,30.761,30.761,30.6363,30.672,104000.0
2014-10-21 13:50:00,34.45,34.53,34.4,34.4,107700.0,30.672,30.7432,30.6274,30.6274,107700.0
2014-10-21 13:55:00,34.4,34.47,34.37,34.42,81200.0,30.6274,30.6898,30.6007,30.6452,81200.0
2014-10-21 14:00:00,34.43,34.5,34.39,34.5,79100.0,30.6542,30.7165,30.6185,30.7165,79100.0
2014-10-21 14:05:00,34.5,34.55,34.47,34.54,96600.0,30.7165,30.761,30.6898,30.7521,96600.0
2014-10-21 14:10:00,34.53,34.59,34.49,34.57,151000.0,30.7432,30.7966,30.7076,30.7788,151000.0
2014-10-21 14:15:00,34.57,34.57,34.5,34.51,68100.0,30.7788,30.7788,30.7165,30.7254,68100.0
2014-10-21 14:20:00,34.5,34.53,34.42,34.44,82800.0,30.7165,30.7432,30.6452,30.6631,82800.0
2014-10-21 14:25:00,34.43,34.45,34.39,34.45,66000.0,30.6542,30.672,30.6185,30.672,66000.0
2014-10-21 14:30:00,34.45,34.45,34.35,34.43,104100.0,30.672,30.672,30.5829,30.6542,104100.0
2014-10-21 14:35:00,34.42,34.45,34.35,34.44,82900.0,30.6452,30.672,30.5829,30.6631,82900.0
2014-10-21 14:40:00,34.44,34.48,34.42,34.44,80500.0,30.6631,30.6987,30.6452,30.6631,80500.0
2014-10-21 14:45:00,34.44,34.45,34.36,34.4,124400.0,30.6631,30.672,30.5918,30.6274,124400.0
2014-10-21 14:50:00,34.4,34.47,34.39,34.43,115400.0,30.6274,30.6898,30.6185,30.6542,115400.0
2014-10-21 14:55:00,34.43,34.46,34.38,34.41,95500.0,30.6542,30.6809,30.6096,30.6363,95500.0
2014-10-21 15:00:00,34.4,34.41,34.38,34.41,176100.0,30.6274,30.6363,30.6096,30.6363,176100.0
2014-10-21 15:05:00,34.4,34.42,34.39,34.4,59100.0,30.6274,30.6452,30.6185,30.6274,59100.0
2014-10-21 15:10:00,34.41,34.45,34.4,34.44,141700.0,30.6363,30.672,30.6274,30.6631,141700.0
2014-10-21 15:15:00,34.43,34.45,34.4,34.44,149600.0,30.6542,30.672,30.6274,30.6631,149600.0
2014-10-21 15:20:00,34.45,34.55,34.44,34.54,97800.0,30.672,30.761,30.6631,30.7521,97800.0
2014-10-21 15:25:00,34.55,34.64,34.54,34.64,158100.0,30.761,30.8411,30.7521,30.8411,158100.0
2014-10-21 15:30:00,34.63,34.64,34.55,34.57,92800.0,30.8322,30.8411,30.761,30.7788,92800.0
2014-10-21 15:35:00,34.57,34.6,34.54,34.56,132000.0,30.7788,30.8055,30.7521,30.7699,132000.0
2014-10-21 15:40:00,34.57,34.59,34.55,34.58,108500.0,30.7788,30.7966,30.761,30.7877,108500.0
2014-10-21 15:45:00,34.58,34.65,34.58,34.65,198100.0,30.7877,30.85,30.7877,30.85,198100.0
2014-10-21 15:50:00,34.65,34.65,34.54,34.61,372900.0,30.85,30.85,30.7521,30.8144,372900.0
2014-10-21 15:55:00,34.61,34.63,34.57,34.6,535200.0,30.8144,30.8322,30.7788,30.8055,535200.0
2014-10-22 09:30:00,34.93,35.0,34.44,34.55,460400.0,31.0993,31.1616,30.6631,30.761,460400.0
2014-10-22 09:35:00,34.55,34.72,34.52,34.65,314000.0,30.761,30.9123,30.7343,30.85,314000.0
2014-10-22 09:40:00,34.65,34.77,34.57,34.75,233000.0,30.85,30.9569,30.7788,30.9391,233000.0
2014-10-22 09:45:00,34.75,34.85,34.64,34.82,261300.0,30.9391,31.0281,30.8411,31.0014,261300.0
2014-10-22 09:50:00,34.82,34.93,34.69,34.78,408800.0,31.0014,31.0993,30.8856,30.9658,408800.0
2014-10-22 09:55:00,34.77,34.87,34.77,34.85,196000.0,30.9569,31.0459,30.9569,31.0281,196000.0
2014-10-22 10:00:00,34.86,34.9,34.68,34.69,266300.0,31.037,31.0726,30.8767,30.8856,266300.0
2014-10-22 10:05:00,34.68,34.7,34.54,34.59,232500.0,30.8767,30.8945,30.7521,30.7966,232500.0
2014-10-22 10:10:00,34.58,34.6,34.48,34.5,282800.0,30.7877,30.8055,30.6987,30.7165,282800.0
2014-10-22 10:15:00,34.5,34.8,34.48,34.76,331900.0,30.7165,30.9836,30.6987,30.948,331900.0
2014-10-22 10:20:00,34.76,34.78,34.71,34.72,115300.0,30.948,30.9658,30.9034,30.9123,115300.0
2014-10-22 10:25:00,34.71,34.72,34.64,34.65,114700.0,30.9034,30.9123,30.8411,30.85,114700.0
2014-10-22 10:30:00,34.64,34.73,34.59,34.73,144900.0,30.8411,30.9213,30.7966,30.9213,144900.0
2014-10-22 10:35:00,34.72,34.77,34.64,34.75,106200.0,30.9123,30.9569,30.8411,30.9391,106200.0
2014-10-22 10:40:00,34.75,34.84,34.73,34.79,121700.0,30.9391,31.0192,30.9213,30.9747,121700.0
2014-10-22 10:45:00,34.8,34.81,34.74,34.76,130700.0,30.9836,30.9925,30.9302,30.948,130700.0
2014-10-22 10:50:00,34.77,34.8,34.74,34.77,86400.0,30.9569,30.9836,30.9302,30.9569,86400.0
2014-10-22 10:55:00,34.78,34.78,34.73,34.75,85700.0,30.9658,30.9658,30.9213,30.9391,85700.0
2014-10-22 11:00:00,34.74,34.76,34.73,34.76,104900.0,30.9302,30.948,30.9213,30.948,104900.0
2014-10-22 11:05:00,34.76,34.78,34.75,34.78,106700.0,30.948,30.9658,30.9391,30.9658,106700.0
2014-10-22 11:10:00,34.78,34.85,34.76,34.83,198200.0,30.9658,31.0281,30.948,31.0103,198200.0
2014-10-22 11:15:00,34.83,34.87,34.78,34.8,142300.0,31.0103,31.0459,30.9658,30.9836,142300.0
2014-10-22 11:20:00,34.8,34.86,34.8,34.85,90100.0,30.9836,31.037,30.9836,31.0281,90100.0
2014-10-22 11:25:00,34.85,34.85,34.78,34.8,154000.0,31.0281,31.0281,30.9658,30.9836,154000.0
2014-10-22 11:30:00,34.79,34.81,34.78,34.81,110700.0,30.9747,30.9925,30.9658,30.9925,110700.0
2014-10-22 11:35:00,34.8,34.82,34.72,34.72,100200.0,30.9836,31.0014,30.9123,30.9123,100200.0
2014-10-22 11:40:00,34.73,34.76,34.69,34.7,77700.0,30.9213,30.948,30.8856,30.8945,77700.0
2014-10-22 11:45:00,34.68,34.76,34.66,34.75,133500.0,30.8767,30.948,30.8589,30.9391,133500.0
2014-10-22 11:50:00,34.76,34.76,34.73,34.75,40000.0,30.948,30.948,30.9213,30.9391,40000.0
2014-10-22 11:55:00,34.74,34.76,34.73,34.74,50400.0,30.9302,30.948,30.9213,30.9302,50400.0
2014-10-22 12:00:00,34.74,34.78,34.74,34.77,83400.0,30.9302,30.9658,30.9302,30.9569,83400.0
2014-10-22 12:05:00,34.77,34.79,34.74,34.75,143800.0,30.9569,30.9747,30.9302,30.9391,143800.0
2014-10-22 12:10:00,34.76,34.78,34.68,34.7,88500.0,30.948,30.9658,30.8767,30.8945,88500.0
2014-10-22 12:15:00,34.7,34.71,34.58,34.59,84700.0,30.8945,30.9034,30.7877,30.7966,84700.0
2014-10-22 12:20:00,34.58,34.65,34.56,34.61,146300.0,30.7877,30.85,30.7699,30.8144,146300.0
2014-10-22 12:25:00,34.6,34.64,34.59,34.62,66500.0,30.8055,30.8411,30.7966,30.8233,66500.0
2014-10-22 12:30:00,34.62,34.72,34.6,34.7,74000.0,30.8233,30.9123,30.8055,30.8945,74000.0
2014-10-22 12:35:00,34.71,34.73,34.67,34.67,74300.0,30.9034,30.9213,30.8678,30.8678,74300.0
2014-10-22 12:40:00,34.67,34.67,34.52,34.54,92500.0,30.8678,30.8678,30.7343,30.7521,92500.0
2014-10-22 12:45:00,34.54,34.61,34.51,34.52,85800.0,30.7521,30.8144,30.7254,30.7343,85800.0
2014-10-22 12:50:00,34.52,34.6,34.42,34.56,93300.0,30.7343,30.8055,30.6452,30.7699,93300.0
2014-10-22 12:55:00,34.56,34.68,34.54,34.67,89900.0,30.7699,30.8767,30.7521,30.8678,89900.0
2014-10-22 13:00:00,34.68,34.69,34.62,34.67,93100.0,30.8767,30.8856,30.8233,30.8678,93100.0
2014-10-22 13:05:00,34.66,34.72,34.64,34.7,70600.0,30.8589,30.9123,30.8411,30.8945,70600.0
2014-10-22 13:10:00,34.69,34.7,34.58,34.59,101600.0,30.8856,30.8945,30.7877,30.7966,101600.0
2014-10-22 13:15:00,34.6,34.63,34.57,34.58,105900.0,30.8055,30.8322,30.7788,30.7877,105900.0
2014-10-22 13:20:00,34.59,34.61,34.51,34.53,96800.0,30.7966,30.8144,30.7254,30.7432,96800.0
2014-10-22 13:25:00,34.53,34.55,34.4,34.46,118900.0,30.7432,30.761,30.6274,30.6809,118900.0
2014-10-22 13:30:00,34.45,34.46,34.39,34.41,93400.0,30.672,30.6809,30.6185,30.6363,93400.0
2014-10-22 13:35:00,34.42,34.59,34.41,34.48,115200.0,30.6452,30.7966,30.6363,30.6987,115200.0
2014-10-22 13:40:00,34.48,34.55,34.48,34.51,95900.0,30.6987,30.761,30.6987,30.7254,95900.0
2014-10-22 13:45:00,34.51,34.54,34.44,34.45,168300.0,30.7254,30.7521,30.6631,30.672,168300.0
2014-10-22 13:50:00,34.45,34.53,34.4,34.49,220200.0,30.672,30.7432,30.6274,30.7076,220200.0
2014-10-22 13:55:00,34.48,34.48,34.41,34.42,98300.0,30.6987,30.6987,30.6363,30.6452,98300.0
2014-10-22 14:00:00,34.43,34.44,34.3,34.31,126400.0,30.6542,30.6631,30.5384,30.5473,126400.0
2014-10-22 14:05:00,34.31,34.43,34.31,34.41,168100.0,30.5473,30.6542,30.5473,30.6363,168100.0
2014-10-22 14:10:00,34.4,34.45,34.37,34.38,106200.0,30.6274,30.672,30.6007,30.6096,106200.0
2014-10-22 14:15:00,34.38,34.38,34.28,34.33,118900.0,30.6096,30.6096,30.5206,30.5651,118900.0
2014-10-22 14:20:00,34.32,34.36,34.22,34.26,102500.0,30.5562,30.5918,30.4672,30.5028,102500.0
2014-10-22 14:25:00,34.26,34.38,34.25,34.3,149600.0,30.5028,30.6096,30.4939,30.5384,149600.0
2014-10-22 14:30:00,34.3,34.31,34.15,34.18,139700.0,30.5384,30.5473,30.4049,30.4316,139700.0
2014-10-22 14:35:00,34.19,34.23,34.16,34.21,120800.0,30.4405,30.4761,30.4138,30.4583,120800.0
2014-10-22 14:40:00,34.21,34.32,34.18,34.3,171500.0,30.4583,30.5562,30.4316,30.5384,171500.0
2014-10-22 14:45:00,34.3,34.38,34.26,34.36,198400.0,30.5384,30.6096,30.5028,30.5918,198400.0
2014-10-22 14:50:00,34.35,34.35,34.27,34.27,113000.0,30.5829,30.5829,30.5117,30.5117,113000.0
2014-10-22 14:55:00,34.27,34.39,34.27,34.35,140300.0,30.5117,30.6185,30.5117,30.5829,140300.0
2014-10-22 15:00:00,34.35,34.44,34.34,34.44,139900.0,30.5829,30.6631,30.574,30.6631,139900.0
2014-10-22 15:05:00,34.43,34.43,34.35,34.41,99700.0,30.6542,30.6542,30.5829,30.6363,99700.0
2014-10-22 15:10:00,34.41,34.45,34.35,34.45,110600.0,30.6363,30.672,30.5829,30.672,110600.0
2014-10-22 15:15:00,34.45,34.48,34.41,34.43,102400.0,30.672,30.6987,30.6363,30.6542,102400.0
2014-10-22 15:20:00,34.43,34.45,34.37,34.38,134700.0,30.6542,30.672,30.6007,30.6096,134700.0
2014-10-22 15:25:00,34.38,34.39,34.36,34.38,85900.0,30.6096,30.6185,30.5918,30.6096,85900.0
2014-10-22 15:30:00,34.38,34.38,34.3,34.3,154400.0,30.6096,30.6096,30.5384,30.5384,154400.0
2014-10-22 15:35:00,34.3,34.35,34.3,34.33,137300.0,30.5384,30.5829,30.5384,30.5651,137300.0
2014-10-22 15:40:00,34.33,34.35,34.29,34.3,185500.0,30.5651,30.5829,30.5295,30.5384,185500.0
2014-10-22 15:45:00,34.3,34.31,34.23,34.27,209300.0,30.5384,30.5473,30.4761,30.5117,209300.0
2014-10-22 15:50:00,34.27,34.27,34.21,34.23,284200.0,30.5117,30.5117,30.4583,30.4761,284200.0
2014-10-22 15:55:00,34.24,34.24,34.17,34.19,421000.0,30.485,30.485,30.4227,30.4405,421000.0
2014-10-23 09:30:00,35.0,35.35,34.85,34.97,706200.0,31.1616,31.4733,31.0281,31.1349,706200.0
2014-10-23 09:35:00,34.95,35.09,34.85,35.02,322000.0,31.1171,31.2418,31.0281,31.1794,322000.0
2014-10-23 09:40:00,35.02,35.2,34.9,35.07,492300.0,31.1794,31.3397,31.0726,31.224,492300.0
2014-10-23 09:45:00,35.08,35.09,34.69,34.9,299700.0,31.2329,31.2418,30.8856,31.0726,299700.0
2014-10-23 09:50:00,34.9,34.95,34.68,34.73,294600.0,31.0726,31.1171,30.8767,30.9213,294600.0
2014-10-23 09:55:00,34.72,34.87,34.69,34.86,282500.0,30.9123,31.0459,30.8856,31.037,282500.0
2014-10-23 10:00:00,34.88,34.96,34.76,34.86,225300.0,31.0548,31.126,30.948,31.037,225300.0
2014-10-23 10:05:00,34.87,34.9,34.8,34.82,226200.0,31.0459,31.0726,30.9836,31.0014,226200.0
2014-10-23 10:10:00,34.8,34.86,34.74,34.84,220900.0,30.9836,31.037,30.9302,31.0192,220900.0
2014-10-23 10:15:00,34.85,34.86,34.74,34.79,185400.0,31.0281,31.037,30.9302,30.9747,185400.0
2014-10-23 10:20:00,34.79,34.83,34.7,34.79,148200.0,30.9747,31.0103,30.8945,30.9747,148200.0
2014-10-23 10:25:00,34.81,35.0,34.79,34.91,176900.0,30.9925,31.1616,30.9747,31.0815,176900.0
2014-10-23 10:30:00,34.93,34.98,34.81,34.93,132400.0,31.0993,31.1438,30.9925,31.0993,132400.0
2014-10-23 10:35:00,34.93,34.96,34.86,34.95,161100.0,31.0993,31.126,31.037,31.1171,161100.0
2014-10-23 10:40:00,34.95,34.95,34.81,34.88,105300.0,31.1171,31.1171,30.9925,31.0548,105300.0
2014-10-23 10:45:00,34.88,34.92,34.83,34.92,158300.0,31.0548,31.0904,31.0103,31.0904,158300.0
2014-10-23 10:50:00,34.92,34.95,34.8,34.87,206300.0,31.0904,31.1171,30.9836,31.0459,206300.0
2014-10-23 10:55:00,34.86,34.88,34.8,34.83,96900.0,31.037,31.0548,30.9836,31.0103,96900.0
2014-10-23 11:00:00,34.82,34.88,34.81,34.87,212200.0,31.0014,31.0548,30.9925,31.0459,212200.0
2014-10-23 11:05:00,34.87,34.95,34.86,34.88,164600.0,31.0459,31.1171,31.037,31.0548,164600.0
2014-10-23 11:10:00,34.88,34.9,34.84,34.89,65300.0,31.0548,31.0726,31.0192,31.0637,65300.0
2014-10-23 11:15:00,34.89,34.89,34.82,34.85,86200.0,31.0637,31.0637,31.0014,31.0281,86200.0
2014-10-23 11:20:00,34.84,34.9,34.83,34.9,100500.0,31.0192,31.0726,31.0103,31.0726,100500.0
2014-10-23 11:25:00,34.9,34.9,34.86,34.89,127600.0,31.0726,31.0726,31.037,31.0637,127600.0
2014-10-23 11:30:00,34.89,34.91,34.85,34.85,119700.0,31.0637,31.0815,31.0281,31.0281,119700.0
2014-10-23 11:35:00,34.86,34.88,34.8,34.81,70800.0,31.037,31.0548,30.9836,30.9925,70800.0
2014-10-23 11:40:00,34.82,34.89,34.8,34.85,53500.0,31.0014,31.0637,30.9836,31.0281,53500.0
2014-10-23 11:45:00,34.84,34.9,34.82,34.89,85700.0,31.0192,31.0726,31.0014,31.0637,85700.0
2014-10-23 11:50:00,34.9,34.9,34.88,34.89,65100.0,31.0726,31.0726,31.0548,31.0637,65100.0
2014-10-23 11:55:00,34.89,34.9,34.83,34.88,87900.0,31.0637,31.0726,31.0103,31.0548,87900.0
2014-10-23 12:00:00,34.88,34.9,34.86,34.9,41400.0,31.0548,31.0726,31.037,31.0726,41400.0
2014-10-23 12:05:00,34.9,34.94,34.88,34.94,131500.0,31.0726,31.1082,31.0548,31.1082,131500.0
2014-10-23 12:10:00,34.94,34.94,34.89,34.93,57600.0,31.1082,31.1082,31.0637,31.0993,57600.0
2014-10-23 12:15:00,34.94,34.97,34.91,34.94,117500.0,31.1082,31.1349,31.0815,31.1082,117500.0
2014-10-23 12:20:00,34.93,34.96,34.91,34.92,117700.0,31.0993,31.126,31.0815,31.0904,117700.0
2014-10-23 12:25:00,34.93,34.95,34.91,34.94,32700.0,31.0993,31.1171,31.0815,31.1082,32700.0
2014-10-23 12:30:00,34.94,34.94,34.81,34.84,67500.0,31.1082,31.1082,30.9925,31.0192,67500.0
2014-10-23 12:35:00,34.84,34.87,34.82,34.86,35800.0,31.0192,31.0459,31.0014,31.037,35800.0
2014-10-23 12:40:00,34.87,34.89,34.62,34.63,176900.0,31.0459,31.0637,30.8233,30.8322,176900.0
2014-10-23 12:45:00,34.62,34.72,33.8,34.21,1132800.0,30.8233,30.9123,30.0932,30.4583,1132800.0
2014-10-23 12:50:00,34.22,34.38,34.01,34.26,385000.0,30.4672,30.6096,30.2802,30.5028,385000.0
2014-10-23 12:55:00,34.26,34.38,33.48,33.66,510500.0,30.5028,30.6096,29.8083,29.9686,510500.0
2014-10-23 13:00:00,33.68,34.0,33.57,33.84,308100.0,29.9864,30.2713,29.8885,30.1289,308100.0
2014-10-23 13:05:00,33.85,34.2,33.85,34.14,220500.0,30.1378,30.4494,30.1378,30.396,220500.0
2014-10-23 13:10:00,34.16,34.17,33.85,33.94,236900.0,30.4138,30.4227,30.1378,30.2179,236900.0
2014-10-23 13:15:00,33.95,33.98,33.71,33.85,209100.0,30.2268,30.2535,30.0131,30.1378,209100.0
2014-10-23 13:20:00,33.85,33.89,33.77,33.88,130200.0,30.1378,30.1734,30.0665,30.1645,130200.0
2014-10-23 13:25:00,33.87,34.0,33.81,34.0,159200.0,30.1556,30.2713,30.1021,30.2713,159200.0
2014-10-23 13:30:00,34.0,34.06,33.85,33.87,280400.0,30.2713,30.3247,30.1378,30.1556,280400.0
2014-10-23 13:35:00,33.87,34.0,33.84,33.97,95400.0,30.1556,30.2713,30.1289,30.2446,95400.0
2014-10-23 13:40:00,33.98,34.07,33.97,34.04,116600.0,30.2535,30.3336,30.2446,30.3069,116600.0
2014-10-23 13:45:00,34.04,34.3,34.03,34.21,249700.0,30.3069,30.5384,30.298,30.4583,249700.0
2014-10-23 13:50:00,34.2,34.37,34.06,34.3,226000.0,30.4494,30.6007,30.3247,30.5384,226000.0
2014-10-23 13:55:00,34.31,34.32,34.07,34.11,153000.0,30.5473,30.5562,30.3336,30.3692,153000.0
2014-10-23 14:00:00,34.11,34.12,33.94,34.0,241200.0,30.3692,30.3781,30.2179,30.2713,241200.0
2014-10-23 14:05:00,34.0,34.12,33.95,34.08,109100.0,30.2713,30.3781,30.2268,30.3425,109100.0
2014-10-23 14:10:00,34.08,34.24,34.03,34.08,190000.0,30.3425,30.485,30.298,30.3425,190000.0
2014-10-23 14:15:00,34.09,34.16,34.02,34.08,147900.0,30.3514,30.4138,30.2891,30.3425,147900.0
2014-10-23 14:20:00,34.08,34.08,33.82,33.93,264400.0,30.3425,30.3425,30.111,30.209,264400.0
2014-10-23 14:25:00,33.91,33.94,33.69,33.87,262600.0,30.1912,30.2179,29.9953,30.1556,262600.0
2014-10-23 14:30:00,33.88,33.89,33.7,33.7,360500.0,30.1645,30.1734,30.0042,30.0042,360500.0
2014-10-23 14:35:00,33.71,33.73,33.5,33.56,353600.0,30.0131,30.0309,29.8261,29.8796,353600.0
2014-10-23 14:40:00,33.56,33.56,33.26,33.26,488700.0,29.8796,29.8796,29.6125,29.6125,488700.0
2014-10-23 14:45:00,33.26,33.32,32.82,32.95,781800.0,29.6125,29.6659,29.2207,29.3365,781800.0
2014-10-23 14:50:00,32.95,33.04,32.63,32.87,670600.0,29.3365,29.4166,29.0516,29.2652,670600.0
2014-10-23 14:55:00,32.87,32.89,32.41,32.79,510200.0,29.2652,29.283,28.8557,29.194,510200.0
2014-10-23 15:00:00,32.79,32.83,32.54,32.58,303600.0,29.194,29.2296,28.9714,29.007,303600.0
2014-10-23 15:05:00,32.58,32.82,32.56,32.8,280100.0,29.007,29.2207,28.9892,29.2029,280100.0
2014-10-23 15:10:00,32.8,32.98,32.65,32.88,406700.0,29.2029,29.3632,29.0694,29.2741,406700.0
2014-10-23 15:15:00,32.88,32.98,32.8,32.84,373200.0,29.2741,29.3632,29.2029,29.2385,373200.0
2014-10-23 15:20:00,32.84,32.91,32.8,32.89,276000.0,29.2385,29.3008,29.2029,29.283,276000.0
2014-10-23 15:25:00,32.88,33.0,32.83,32.85,421700.0,29.2741,29.381,29.2296,29.2474,421700.0
2014-10-23 15:30:00,32.86,33.07,32.74,33.04,471500.0,29.2563,29.4433,29.1495,29.4166,471500.0
2014-10-23 15:35:00,33.05,33.22,33.0,33.11,378600.0,29.4255,29.5768,29.381,29.4789,378600.0
2014-10-23 15:40:00,33.11,33.38,33.01,33.33,444400.0,29.4789,29.7193,29.3899,29.6748,444400.0
2014-10-23 15:45:00,33.34,33.39,33.19,33.25,612500.0,29.6837,29.7282,29.5501,29.6036,612500.0
2014-10-23 15:50:00,33.26,33.36,33.21,33.23,610700.0,29.6125,29.7015,29.5679,29.5858,610700.0
2014-10-23 15:55:00,33.24,33.28,33.13,33.25,560000.0,29.5947,29.6303,29.4967,29.6036,560000.0
2014-10-24 09:30:00,33.36,33.9,33.36,33.86,375900.0,29.7015,30.1823,29.7015,30.1467,375900.0
2014-10-24 09:35:00,33.89,33.98,33.5,33.96,371900.0,30.1734,30.2535,29.8261,30.2357,371900.0
2014-10-24 09:40:00,33.96,34.25,33.92,34.16,413900.0,30.2357,30.4939,30.2001,30.4138,413900.0
2014-10-24 09:45:00,34.14,34.18,33.85,33.92,250500.0,30.396,30.4316,30.1378,30.2001,250500.0
2014-10-24 09:50:00,33.94,33.94,33.58,33.58,216200.0,30.2179,30.2179,29.8974,29.8974,216200.0
2014-10-24 09:55:00,33.58,33.71,33.55,33.6,140500.0,29.8974,30.0131,29.8707,29.9152,140500.0
2014-10-24 10:00:00,33.61,33.93,33.6,33.66,131300.0,29.9241,30.209,29.9152,29.9686,131300.0
2014-10-24 10:05:00,33.67,33.8,33.51,33.79,263600.0,29.9775,30.0932,29.835,30.0843,263600.0
2014-10-24 10:10:00,33.79,33.85,33.72,33.84,169000.0,30.0843,30.1378,30.022,30.1289,169000.0
2014-10-24 10:15:00,33.85,33.87,33.7,33.82,125500.0,30.1378,30.1556,30.0042,30.111,125500.0
2014-10-24 10:20:00,33.83,33.86,33.7,33.74,76900.0,30.12,30.1467,30.0042,30.0398,76900.0
2014-10-24 10:25:00,33.74,33.82,33.65,33.78,104300.0,30.0398,30.111,29.9597,30.0754,104300.0
2014-10-24 10:30:00,33.78,33.86,33.71,33.73,85800.0,30.0754,30.1467,30.0131,30.0309,85800.0
2014-10-24 10:35:00,33.73,33.81,33.65,33.67,119000.0,30.0309,30.1021,29.9597,29.9775,119000.0
2014-10-24 10:40:00,33.67,33.73,33.66,33.69,51400.0,29.9775,30.0309,29.9686,29.9953,51400.0
2014-10-24 10:45:00,33.69,33.72,33.64,33.71,99700.0,29.9953,30.022,29.9508,30.0131,99700.0
2014-10-24 10:50:00,33.71,33.75,33.63,33.63,99400.0,30.0131,30.0487,29.9419,29.9419,99400.0
2014-10-24 10:55:00,33.63,33.67,33.62,33.66,40000.0,29.9419,29.9775,29.933,29.9686,40000.0
2014-10-24 11:00:00,33.66,33.7,33.6,33.62,81400.0,29.9686,30.0042,29.9152,29.933,81400.0
2014-10-24 11:05:00,33.62,33.64,33.47,33.47,94600.0,29.933,29.9508,29.7994,29.7994,94600.0
2014-10-24 11:10:00,33.47,33.6,33.46,33.55,85200.0,29.7994,29.9152,29.7905,29.8707,85200.0
2014-10-24 11:15:00,33.56,33.63,33.55,33.6,84900.0,29.8796,29.9419,29.8707,29.9152,84900.0
2014-10-24 11:20:00,33.6,33.73,33.53,33.73,119300.0,29.9152,30.0309,29.8529,30.0309,119300.0
2014-10-24 11:25:00,33.72,33.72,33.58,33.62,86100.0,30.022,30.022,29.8974,29.933,86100.0
2014-10-24 11:30:00,33.62,33.62,33.53,33.56,63800.0,29.933,29.933,29.8529,29.8796,63800.0
2014-10-24 11:35:00,33.56,33.71,33.52,33.7,122700.0,29.8796,30.0131,29.8439,30.0042,122700.0
2014-10-24 11:40:00,33.7,33.72,33.63,33.63,58100.0,30.0042,30.022,29.9419,29.9419,58100.0
2014-10-24 11:45:00,33.63,33.65,33.5,33.53,84600.0,29.9419,29.9597,29.8261,29.8529,84600.0
2014-10-24 11:50:00,33.54,33.54,33.41,33.42,175700.0,29.8618,29.8618,29.746,29.7549,175700.0
2014-10-24 11:55:00,33.43,33.59,33.43,33.59,51500.0,29.7638,29.9063,29.7638,29.9063,51500.0
2014-10-24 12:00:00,33.59,33.7,33.59,33.63,69200.0,29.9063,30.0042,29.9063,29.9419,69200.0
2014-10-24 12:05:00,33.64,33.68,33.55,33.68,30400.0,29.9508,29.9864,29.8707,29.9864,30400.0
2014-10-24 12:10:00,33.68,33.73,33.66,33.68,28400.0,29.9864,30.0309,29.9686,29.9864,28400.0
2014-10-24 12:15:00,33.68,33.73,33.63,33.64,46800.0,29.9864,30.0309,29.9419,29.9508,46800.0
2014-10-24 12:20:00,33.62,33.64,33.54,33.64,28900.0,29.933,29.9508,29.8618,29.9508,28900.0
2014-10-24 12:25:00,33.64,33.71,33.62,33.62,34200.0,29.9508,30.0131,29.933,29.933,34200.0
2014-10-24 12:30:00,33.63,33.66,33.54,33.65,40100.0,29.9419,29.9686,29.8618,29.9597,40100.0
2014-10-24 12:35:00,33.66,33.72,33.59,33.6,42700.0,29.9686,30.022,29.9063,29.9152,42700.0
2014-10-24 12:40:00,33.59,33.63,33.56,33.59,23200.0,29.9063,29.9419,29.8796,29.9063,23200.0
2014-10-24 12:45:00,33.58,33.64,33.53,33.64,42300.0,29.8974,29.9508,29.8529,29.9508,42300.0
2014-10-24 12:50:00,33.65,33.67,33.55,33.61,54600.0,29.9597,29.9775,29.8707,29.9241,54600.0
2014-10-24 12:55:00,33.61,33.68,33.6,33.68,26900.0,29.9241,29.9864,29.9152,29.9864,26900.0
2014-10-24 13:00:00,33.67,33.69,33.59,33.61,90400.0,29.9775,29.9953,29.9063,29.9241,90400.0
2014-10-24 13:05:00,33.63,33.66,33.61,33.65,16000.0,29.9419,29.9686,29.9241,29.9597,16000.0
2014-10-24 13:10:00,33.65,33.67,33.58,33.61,50600.0,29.9597,29.9775,29.8974,29.9241,50600.0
2014-10-24 13:15:00,33.61,33.62,33.58,33.6,31800.0,29.9241,29.933,29.8974,29.9152,31800.0
2014-10-24 13:20:00,33.61,33.64,33.59,33.61,32000.0,29.9241,29.9508,29.9063,29.9241,32000.0
2014-10-24 13:25:00,33.61,33.66,33.59,33.66,35800.0,29.9241,29.9686,29.9063,29.9686,35800.0
2014-10-24 13:30:00,33.65,33.73,33.62,33.73,72000.0,29.9597,30.0309,29.933,30.0309,72000.0
2014-10-24 13:35:00,33.72,33.75,33.65,33.74,59900.0,30.022,30.0487,29.9597,30.0398,59900.0
2014-10-24 13:40:00,33.73,33.75,33.67,33.7,41200.0,30.0309,30.0487,29.9775,30.0042,41200.0
2014-10-24 13:45:00,33.71,33.74,33.66,33.74,72500.0,30.0131,30.0398,29.9686,30.0398,72500.0
2014-10-24 13:50:00,33.73,33.8,33.73,33.77,55200.0,30.0309,30.0932,30.0309,30.0665,55200.0
2014-10-24 13:55:00,33.77,33.78,33.71,33.75,36000.0,30.0665,30.0754,30.0131,30.0487,36000.0
2014-10-24 14:00:00,33.76,33.82,33.73,33.8,42800.0,30.0576,30.111,30.0309,30.0932,42800.0
2014-10-24 14:05:00,33.81,33.87,33.77,33.87,48900.0,30.1021,30.1556,30.0665,30.1556,48900.0
2014-10-24 14:10:00,33.87,33.87,33.78,33.83,67500.0,30.1556,30.1556,30.0754,30.12,67500.0
2014-10-24 14:15:00,33.83,33.87,33.82,33.86,72700.0,30.12,30.1556,30.111,30.1467,72700.0
2014-10-24 14:20:00,33.86,33.93,33.85,33.91,75000.0,30.1467,30.209,30.1378,30.1912,75000.0
2014-10-24 14:25:00,33.9,33.92,33.89,33.9,60800.0,30.1823,30.2001,30.1734,30.1823,60800.0
2014-10-24 14:30:00,33.9,33.92,33.77,33.78,99900.0,30.1823,30.2001,30.0665,30.0754,99900.0
2014-10-24 14:35:00,33.78,33.82,33.77,33.81,45100.0,30.0754,30.111,30.0665,30.1021,45100.0
2014-10-24 14:40:00,33.82,33.87,33.81,33.86,57500.0,30.111,30.1556,30.1021,30.1467,57500.0
2014-10-24 14:45:00,33.86,33.87,33.83,33.87,48500.0,30.1467,30.1556,30.12,30.1556,48500.0
2014-10-24 14:50:00,33.87,33.87,33.83,33.85,66700.0,30.1556,30.1556,30.12,30.1378,66700.0
2014-10-24 14:55:00,33.85,33.86,33.81,33.83,64000.0,30.1378,30.1467,30.1021,30.12,64000.0
2014-10-24 15:00:00,33.82,33.87,33.82,33.85,48400.0,30.111,30.1556,30.111,30.1378,48400.0
2014-10-24 15:05:00,33.84,33.85,33.75,33.79,173300.0,30.1289,30.1378,30.0487,30.0843,173300.0
2014-10-24 15:10:00,33.79,33.8,33.74,33.77,152700.0,30.0843,30.0932,30.0398,30.0665,152700.0
2014-10-24 15:15:00,33.77,33.78,33.7,33.73,124600.0,30.0665,30.0754,30.0042,30.0309,124600.0
2014-10-24 15:20:00,33.73,33.74,33.69,33.72,89900.0,30.0309,30.0398,29.9953,30.022,89900.0
2014-10-24 15:25:00,33.72,33.79,33.71,33.77,116500.0,30.022,30.0843,30.0131,30.0665,116500.0
2014-10-24 15:30:00,33.77,33.82,33.73,33.8,139100.0,30.0665,30.111,30.0309,30.0932,139100.0
2014-10-24 15:35:00,33.8,33.85,33.79,33.84,86400.0,30.0932,30.1378,30.0843,30.1289,86400.0
2014-10-24 15:40:00,33.84,33.88,33.81,33.81,174800.0,30.1289,30.1645,30.1021,30.1021,174800.0
2014-10-24 15:45:00,33.81,33.86,33.76,33.83,215200.0,30.1021,30.1467,30.0576,30.12,215200.0
2014-10-24 15:50:00,33.84,33.85,33.8,33.84,273900.0,30.1289,30.1378,30.0932,30.1289,273900.0
2014-10-24 15:55:00,33.84,33.9,33.84,33.86,543900.0,30.1289,30.1823,30.1289,30.1467,543900.0
2014-10-27 09:30:00,33.85,34.13,33.58,33.88,355700.0,30.1378,30.3871,29.8974,30.1645,355700.0
2014-10-27 09:35:00,33.9,33.92,33.62,33.86,139600.0,30.1823,30.2001,29.933,30.1467,139600.0
2014-10-27 09:40:00,33.86,34.02,33.85,33.91,94400.0,30.1467,30.2891,30.1378,30.1912,94400.0
2014-10-27 09:45:00,33.91,33.91,33.77,33.86,99400.0,30.1912,30.1912,30.0665,30.1467,99400.0
2014-10-27 09:50:00,33.87,33.87,33.71,33.79,102400.0,30.1556,30.1556,30.0131,30.0843,102400.0
2014-10-27 09:55:00,33.78,33.78,33.61,33.62,132200.0,30.0754,30.0754,29.9241,29.933,132200.0
2014-10-27 10:00:00,33.61,33.64,33.42,33.5,154000.0,29.9241,29.9508,29.7549,29.8261,154000.0
2014-10-27 10:05:00,33.5,33.68,33.44,33.68,80700.0,29.8261,29.9864,29.7727,29.9864,80700.0
2014-10-27 10:10:00,33.68,33.76,33.61,33.61,81700.0,29.9864,30.0576,29.9241,29.9241,81700.0
2014-10-27 10:15:00,33.61,33.71,33.57,33.66,83600.0,29.9241,30.0131,29.8885,29.9686,83600.0
2014-10-27 10:20:00,33.66,33.67,33.57,33.64,45300.0,29.9686,29.9775,29.8885,29.9508,45300.0
2014-10-27 10:25:00,33.63,33.67,33.55,33.6,77300.0,29.9419,29.9775,29.8707,29.9152,77300.0
2014-10-27 10:30:00,33.59,33.65,33.55,33.63,105500.0,29.9063,29.9597,29.8707,29.9419,105500.0
2014-10-27 10:35:00,33.63,33.73,33.57,33.73,63600.0,29.9419,30.0309,29.8885,30.0309,63600.0
2014-10-27 10:40:00,33.74,34.01,33.74,33.93,184700.0,30.0398,30.2802,30.0398,30.209,184700.0
2014-10-27 10:45:00,33.93,34.03,33.91,33.97,90500.0,30.209,30.298,30.1912,30.2446,90500.0
2014-10-27 10:50:00,33.97,34.0,33.93,33.96,81200.0,30.2446,30.2713,30.209,30.2357,81200.0
2014-10-27 10:55:00,33.96,33.98,33.82,33.94,70300.0,30.2357,30.2535,30.111,30.2179,70300.0
2014-10-27 11:00:00,33.94,33.95,33.8,33.84,91100.0,30.2179,30.2268,30.0932,30.1289,91100.0
2014-10-27 11:05:00,33.84,33.85,33.76,33.77,106700.0,30.1289,30.1378,30.0576,30.0665,106700.0
2014-10-27 11:10:00,33.77,33.91,33.77,33.88,120100.0,30.0665,30.1912,30.0665,30.1645,120100.0
2014-10-27 11:15:00,33.88,33.94,33.74,33.75,112700.0,30.1645,30.2179,30.0398,30.0487,112700.0
2014-10-27 11:20:00,33.76,33.82,33.7,33.76,106900.0,30.0576,30.111,30.0042,30.0576,106900.0
2014-10-27 11:25:00,33.76,33.94,33.76,33.92,66200.0,30.0576,30.2179,30.0576,30.2001,66200.0
2014-10-27 11:30:00,33.93,33.98,33.84,33.85,70800.0,30.209,30.2535,30.1289,30.1378,70800.0
2014-10-27 11:35:00,33.84,33.9,33.79,33.86,116800.0,30.1289,30.1823,30.0843,30.1467,116800.0
2014-10-27 11:40:00,33.86,33.94,33.83,33.93,68200.0,30.1467,30.2179,30.12,30.209,68200.0
2014-10-27 11:45:00,33.94,33.94,33.88,33.89,59500.0,30.2179,30.2179,30.1645,30.1734,59500.0
2014-10-27 11:50:00,33.88,33.88,33.75,33.77,76200.0,30.1645,30.1645,30.0487,30.0665,76200.0
2014-10-27 11:55:00,33.76,33.84,33.76,33.83,54800.0,30.0576,30.1289,30.0576,30.12,54800.0
2014-10-27 12:00:00,33.81,33.9,33.8,33.9,60900.0,30.1021,30.1823,30.0932,30.1823,60900.0
2014-10-27 12:05:00,33.89,33.97,33.88,33.91,106300.0,30.1734,30.2446,30.1645,30.1912,106300.0
2014-10-27 12:10:00,33.91,33.92,33.84,33.88,31700.0,30.1912,30.2001,30.1289,30.1645,31700.0
2014-10-27 12:15:00,33.89,33.89,33.8,33.81,43900.0,30.1734,30.1734,30.0932,30.1021,43900.0
2014-10-27 12:20:00,33.82,33.83,33.73,33.74,60500.0,30.111,30.12,30.0309,30.0398,60500.0
2014-10-27 12:25:00,33.74,33.82,33.73,33.74,35800.0,30.0398,30.111,30.0309,30.0398,35800.0
2014-10-27 12:30:00,33.75,33.8,33.73,33.79,38000.0,30.0487,30.0932,30.0309,30.0843,38000.0
2014-10-27 12:35:00,33.8,33.8,33.73,33.78,68400.0,30.0932,30.0932,30.0309,30.0754,68400.0
2014-10-27 12:40:00,33.77,33.85,33.75,33.85,31900.0,30.0665,30.1378,30.0487,30.1378,31900.0
2014-10-27 12:45:00,33.85,33.87,33.76,33.81,45000.0,30.1378,30.1556,30.0576,30.1021,45000.0
2014-10-27 12:50:00,33.82,33.86,33.79,33.84,37900.0,30.111,30.1467,30.0843,30.1289,37900.0
2014-10-27 12:55:00,33.84,33.89,33.84,33.89,63000.0,30.1289,30.1734,30.1289,30.1734,63000.0
2014-10-27 13:00:00,33.89,33.9,33.86,33.88,84500.0,30.1734,30.1823,30.1467,30.1645,84500.0
2014-10-27 13:05:00,33.87,33.92,33.87,33.92,61500.0,30.1556,30.2001,30.1556,30.2001,61500.0
2014-10-27 13:10:00,33.91,33.95,33.9,33.94,42300.0,30.1912,30.2268,30.1823,30.2179,42300.0
2014-10-27 13:15:00,33.95,33.95,33.87,33.91,58500.0,30.2268,30.2268,30.1556,30.1912,58500.0
2014-10-27 13:20:00,33.92,33.94,33.85,33.86,60300.0,30.2001,30.2179,30.1378,30.1467,60300.0
2014-10-27 13:25:00,33.87,33.87,33.73,33.75,76100.0,30.1556,30.1556,30.0309,30.0487,76100.0
2014-10-27 13:30:00,33.76,33.8,33.72,33.73,96900.0,30.0576,30.0932,30.022,30.0309,96900.0
2014-10-27 13:35:00,33.73,33.77,33.7,33.72,58300.0,30.0309,30.0665,30.0042,30.022,58300.0
2014-10-27 13:40:00,33.72,33.75,33.7,33.7,74700.0,30.022,30.0487,30.0042,30.0042,74700.0
2014-10-27 13:45:00,33.71,33.71,33.65,33.69,84400.0,30.0131,30.0131,29.9597,29.9953,84400.0
2014-10-27 13:50:00,33.7,33.76,33.64,33.71,58100.0,30.0042,30.0576,29.9508,30.0131,58100.0
2014-10-27 13:55:00,33.7,33.75,33.68,33.68,47600.0,30.0042,30.0487,29.9864,29.9864,47600.0
2014-10-27 14:00:00,33.68,33.69,33.63,33.68,52400.0,29.9864,29.9953,29.9419,29.9864,52400.0
2014-10-27 14:05:00,33.68,33.68,33.64,33.67,47900.0,29.9864,29.9864,29.9508,29.9775,47900.0
2014-10-27 14:10:00,33.67,33.69,33.63,33.67,66800.0,29.9775,29.9953,29.9419,29.9775,66800.0
2014-10-27 14:15:00,33.68,33.68,33.65,33.66,47000.0,29.9864,29.9864,29.9597,29.9686,47000.0
2014-10-27 14:20:00,33.66,33.69,33.61,33.62,70400.0,29.9686,29.9953,29.9241,29.933,70400.0
2014-10-27 14:25:00,33.61,33.62,33.52,33.59,82500.0,29.9241,29.933,29.8439,29.9063,82500.0
2014-10-27 14:30:00,33.59,33.6,33.5,33.59,73200.0,29.9063,29.9152,29.8261,29.9063,73200.0
2014-10-27 14:35:00,33.59,33.6,33.51,33.52,77300.0,29.9063,29.9152,29.835,29.8439,77300.0
2014-10-27 14:40:00,33.52,33.62,33.52,33.62,65800.0,29.8439,29.933,29.8439,29.933,65800.0
2014-10-27 14:45:00,33.61,33.68,33.59,33.68,96100.0,29.9241,29.9864,29.9063,29.9864,96100.0
2014-10-27 14:50:00,33.69,33.7,33.61,33.61,131600.0,29.9953,30.0042,29.9241,29.9241,131600.0
2014-10-27 14:55:00,33.61,33.68,33.58,33.66,120600.0,29.9241,29.9864,29.8974,29.9686,120600.0
2014-10-27 15:00:00,33.66,33.77,33.65,33.77,94100.0,29.9686,30.0665,29.9597,30.0665,94100.0
2014-10-27 15:05:00,33.78,33.81,33.75,33.77,135600.0,30.0754,30.1021,30.0487,30.0665,135600.0
2014-10-27 15:10:00,33.77,33.84,33.75,33.82,100600.0,30.0665,30.1289,30.0487,30.111,100600.0
2014-10-27 15:15:00,33.81,33.93,33.81,33.93,131100.0,30.1021,30.209,30.1021,30.209,131100.0
2014-10-27 15:20:00,33.92,33.93,33.83,33.88,102100.0,30.2001,30.209,30.12,30.1645,102100.0
2014-10-27 15:25:00,33.87,33.94,33.86,33.91,73500.0,30.1556,30.2179,30.1467,30.1912,73500.0
2014-10-27 15:30:00,33.91,33.96,33.87,33.96,106400.0,30.1912,30.2357,30.1556,30.2357,106400.0
2014-10-27 15:35:00,33.95,33.99,33.94,33.98,127700.0,30.2268,30.2624,30.2179,30.2535,127700.0
2014-10-27 15:40:00,33.97,34.11,33.95,34.04,232600.0,30.2446,30.3692,30.2268,30.3069,232600.0
2014-10-27 15:45:00,34.05,34.07,33.96,34.0,263500.0,30.3158,30.3336,30.2357,30.2713,263500.0
2014-10-27 15:50:00,34.0,34.06,33.98,34.05,239400.0,30.2713,30.3247,30.2535,30.3158,239400.0
2014-10-27 15:55:00,34.06,34.09,34.04,34.05,292400.0,30.3247,30.3514,30.3069,30.3158,292400.0
2014-10-28 09:30:00,34.22,34.24,33.92,34.16,248200.0,30.4672,30.485,30.2001,30.4138,248200.0
2014-10-28 09:35:00,34.15,34.25,34.05,34.11,119800.0,30.4049,30.4939,30.3158,30.3692,119800.0
2014-10-28 09:40:00,34.09,34.15,34.03,34.12,67100.0,30.3514,30.4049,30.298,30.3781,67100.0
2014-10-28 09:45:00,34.14,34.21,34.07,34.16,123700.0,30.396,30.4583,30.3336,30.4138,123700.0
2014-10-28 09:50:00,34.17,34.19,33.8,33.8,130200.0,30.4227,30.4405,30.0932,30.0932,130200.0
2014-10-28 09:55:00,33.8,34.03,33.72,34.03,162800.0,30.0932,30.298,30.022,30.298,162800.0
2014-10-28 10:00:00,34.02,34.16,34.02,34.12,144900.0,30.2891,30.4138,30.2891,30.3781,144900.0
2014-10-28 10:05:00,34.12,34.19,34.11,34.15,109800.0,30.3781,30.4405,30.3692,30.4049,109800.0
2014-10-28 10:10:00,34.14,34.22,34.06,34.2,114500.0,30.396,30.4672,30.3247,30.4494,114500.0
2014-10-28 10:15:00,34.2,34.4,34.19,34.25,231300.0,30.4494,30.6274,30.4405,30.4939,231300.0
2014-10-28 10:20:00,34.25,34.33,34.23,34.28,81900.0,30.4939,30.5651,30.4761,30.5206,81900.0
2014-10-28 10:25:00,34.27,34.3,34.21,34.25,67700.0,30.5117,30.5384,30.4583,30.4939,67700.0
2014-10-28 10:30:00,34.25,34.41,34.24,34.37,156400.0,30.4939,30.6363,30.485,30.6007,156400.0
2014-10-28 10:35:00,34.36,34.37,34.27,34.28,132600.0,30.5918,30.6007,30.5117,30.5206,132600.0
2014-10-28 10:40:00,34.29,34.32,34.19,34.32,84300.0,30.5295,30.5562,30.4405,30.5562,84300.0
2014-10-28 10:45:00,34.32,34.32,34.2,34.26,71800.0,30.5562,30.5562,30.4494,30.5028,71800.0
2014-10-28 10:50:00,34.26,34.3,34.23,34.28,78500.0,30.5028,30.5384,30.4761,30.5206,78500.0
2014-10-28 10:55:00,34.29,34.3,34.2,34.21,89700.0,30.5295,30.5384,30.4494,30.4583,89700.0
2014-10-28 11:00:00,34.22,34.27,34.2,34.26,27000.0,30.4672,30.5117,30.4494,30.5028,27000.0
2014-10-28 11:05:00,34.26,34.31,34.22,34.28,49100.0,30.5028,30.5473,30.4672,30.5206,49100.0
2014-10-28 11:10:00,34.29,34.34,34.26,34.34,60300.0,30.5295,30.574,30.5028,30.574,60300.0
2014-10-28 11:15:00,34.34,34.43,34.32,34.34,52700.0,30.574,30.6542,30.5562,30.574,52700.0
2014-10-28 11:20:00,34.34,34.36,34.3,34.3,44800.0,30.574,30.5918,30.5384,30.5384,44800.0
2014-10-28 11:25:00,34.3,34.38,34.28,34.32,75800.0,30.5384,30.6096,30.5206,30.5562,75800.0
2014-10-28 11:30:00,34.33,34.39,34.32,34.39,79600.0,30.5651,30.6185,30.5562,30.6185,79600.0
2014-10-28 11:35:00,34.38,34.39,34.33,34.37,58500.0,30.6096,30.6185,30.5651,30.6007,58500.0
2014-10-28 11:40:00,34.37,34.39,34.36,34.37,47200.0,30.6007,30.6185,30.5918,30.6007,47200.0
2014-10-28 11:45:00,34.37,34.4,34.36,34.38,41000.0,30.6007,30.6274,30.5918,30.6096,41000.0
2014-10-28 11:50:00,34.38,34.47,34.35,34.46,90700.0,30.6096,30.6898,30.5829,30.6809,90700.0
2014-10-28 11:55:00,34.47,34.49,34.45,34.46,47700.0,30.6898,30.7076,30.672,30.6809,47700.0
2014-10-28 12:00:00,34.47,34.47,34.37,34.39,55600.0,30.6898,30.6898,30.6007,30.6185,55600.0
2014-10-28 12:05:00,34.4,34.41,34.33,34.33,39700.0,30.6274,30.6363,30.5651,30.5651,39700.0
2014-10-28 12:10:00,34.33,34.38,34.31,34.34,52500.0,30.5651,30.6096,30.5473,30.574,52500.0
2014-10-28 12:15:00,34.33,34.37,34.31,34.32,35700.0,30.5651,30.6007,30.5473,30.5562,35700.0
2014-10-28 12:20:00,34.33,34.37,34.31,34.32,65700.0,30.5651,30.6007,30.5473,30.5562,65700.0
2014-10-28 12:25:00,34.32,34.37,34.32,34.36,32100.0,30.5562,30.6007,30.5562,30.5918,32100.0
2014-10-28 12:30:00,34.36,34.37,34.33,34.33,67100.0,30.5918,30.6007,30.5651,30.5651,67100.0
2014-10-28 12:35:00,34.33,34.33,34.22,34.23,88200.0,30.5651,30.5651,30.4672,30.4761,88200.0
2014-10-28 12:40:00,34.22,34.29,34.22,34.25,44700.0,30.4672,30.5295,30.4672,30.4939,44700.0
2014-10-28 12:45:00,34.26,34.26,34.2,34.22,40300.0,30.5028,30.5028,30.4494,30.4672,40300.0
2014-10-28 12:50:00,34.22,34.3,34.21,34.25,35200.0,30.4672,30.5384,30.4583,30.4939,35200.0
2014-10-28 12:55:00,34.25,34.28,34.21,34.26,26300.0,30.4939,30.5206,30.4583,30.5028,26300.0
2014-10-28 13:00:00,34.26,34.3,34.25,34.29,37100.0,30.5028,30.5384,30.4939,30.5295,37100.0
2014-10-28 13:05:00,34.28,34.28,34.24,34.26,45900.0,30.5206,30.5206,30.485,30.5028,45900.0
2014-10-28 13:10:00,34.26,34.27,34.23,34.24,50600.0,30.5028,30.5117,30.4761,30.485,50600.0
2014-10-28 13:15:00,34.23,34.26,34.22,34.25,48900.0,30.4761,30.5028,30.4672,30.4939,48900.0
2014-10-28 13:20:00,34.26,34.3,34.24,34.29,93700.0,30.5028,30.5384,30.485,30.5295,93700.0
2014-10-28 13:25:00,34.29,34.3,34.25,34.26,41500.0,30.5295,30.5384,30.4939,30.5028,41500.0
2014-10-28 13:30:00,34.26,34.35,34.24,34.34,34100.0,30.5028,30.5829,30.485,30.574,34100.0
2014-10-28 13:35:00,34.34,34.39,34.31,34.34,87900.0,30.574,30.6185,30.5473,30.574,87900.0
2014-10-28 13:40:00,34.35,34.38,34.28,34.29,83400.0,30.5829,30.6096,30.5206,30.5295,83400.0
2014-10-28 13:45:00,34.29,34.33,34.28,34.3,38200.0,30.5295,30.5651,30.5206,30.5384,38200.0
2014-10-28 13:50:00,34.28,34.3,34.24,34.25,89000.0,30.5206,30.5384,30.485,30.4939,89000.0
2014-10-28 13:55:00,34.25,34.25,34.2,34.21,110100.0,30.4939,30.4939,30.4494,30.4583,110100.0
2014-10-28 14:00:00,34.22,34.25,34.21,34.23,59100.0,30.4672,30.4939,30.4583,30.4761,59100.0
2014-10-28 14:05:00,34.22,34.23,34.2,34.2,55400.0,30.4672,30.4761,30.4494,30.4494,55400.0
2014-10-28 14:10:00,34.2,34.2,34.16,34.17,59000.0,30.4494,30.4494,30.4138,30.4227,59000.0
2014-10-28 14:15:00,34.17,34.17,34.14,34.16,67400.0,30.4227,30.4227,30.396,30.4138,67400.0
2014-10-28 14:20:00,34.17,34.24,34.15,34.23,53500.0,30.4227,30.485,30.4049,30.4761,53500.0
2014-10-28 14:25:00,34.23,34.25,34.2,34.21,104200.0,30.4761,30.4939,30.4494,30.4583,104200.0
2014-10-28 14:30:00,34.22,34.23,34.17,34.17,128200.0,30.4672,30.4761,30.4227,30.4227,128200.0
2014-10-28 14:35:00,34.18,34.19,34.14,34.16,65400.0,30.4316,30.4405,30.396,30.4138,65400.0
2014-10-28 14:40:00,34.16,34.2,34.15,34.16,36400.0,30.4138,30.4494,30.4049,30.4138,36400.0
2014-10-28 14:45:00,34.17,34.17,34.1,34.12,104400.0,30.4227,30.4227,30.3603,30.3781,104400.0
2014-10-28 14:50:00,34.12,34.17,34.08,34.16,87800.0,30.3781,30.4227,30.3425,30.4138,87800.0
2014-10-28 14:55:00,34.16,34.21,34.15,34.19,61100.0,30.4138,30.4583,30.4049,30.4405,61100.0
2014-10-28 15:00:00,34.19,34.29,34.18,34.27,156700.0,30.4405,30.5295,30.4316,30.5117,156700.0
2014-10-28 15:05:00,34.27,34.31,34.26,34.27,98300.0,30.5117,30.5473,30.5028,30.5117,98300.0
2014-10-28 15:10:00,34.27,34.28,34.22,34.27,184700.0,30.5117,30.5206,30.4672,30.5117,184700.0
2014-10-28 15:15:00,34.27,34.3,34.26,34.29,95600.0,30.5117,30.5384,30.5028,30.5295,95600.0
2014-10-28 15:20:00,34.29,34.36,34.27,34.36,82200.0,30.5295,30.5918,30.5117,30.5918,82200.0
2014-10-28 15:25:00,34.36,34.38,34.33,34.34,112300.0,30.5918,30.6096,30.5651,30.574,112300.0
2014-10-28 15:30:00,34.35,34.44,34.32,34.39,361100.0,30.5829,30.6631,30.5562,30.6185,361100.0
2014-10-28 15:35:00,34.39,34.44,34.38,34.44,154400.0,30.6185,30.6631,30.6096,30.6631,154400.0
2014-10-28 15:40:00,34.45,34.46,34.41,34.45,273700.0,30.672,30.6809,30.6363,30.672,273700.0
2014-10-28 15:45:00,34.45,34.45,34.39,34.43,412500.0,30.672,30.672,30.6185,30.6542,412500.0
2014-10-28 15:50:00,34.43,34.49,34.43,34.48,248400.0,30.6542,30.7076,30.6542,30.6987,248400.0
2014-10-28 15:55:00,34.49,34.56,34.48,34.52,543400.0,30.7076,30.7699,30.6987,30.7343,543400.0
2014-10-29 09:30:00,34.54,34.57,34.17,34.21,197200.0,30.7521,30.7788,30.4227,30.4583,197200.0
2014-10-29 09:35:00,34.2,34.45,34.14,34.37,159500.0,30.4494,30.672,30.396,30.6007,159500.0
2014-10-29 09:40:00,34.37,34.37,34.12,34.13,167600.0,30.6007,30.6007,30.3781,30.3871,167600.0
2014-10-29 09:45:00,34.13,34.14,33.92,34.05,236500.0,30.3871,30.396,30.2001,30.3158,236500.0
2014-10-29 09:50:00,34.03,34.07,33.9,33.92,88700.0,30.298,30.3336,30.1823,30.2001,88700.0
2014-10-29 09:55:00,33.92,33.97,33.87,33.88,84700.0,30.2001,30.2446,30.1556,30.1645,84700.0
2014-10-29 10:00:00,33.88,33.9,33.73,33.76,197200.0,30.1645,30.1823,30.0309,30.0576,197200.0
2014-10-29 10:05:00,33.77,33.77,33.61,33.71,189900.0,30.0665,30.0665,29.9241,30.0131,189900.0
2014-10-29 10:10:00,33.71,33.97,33.7,33.95,161600.0,30.0131,30.2446,30.0042,30.2268,161600.0
2014-10-29 10:15:00,33.95,33.98,33.9,33.91,60400.0,30.2268,30.2535,30.1823,30.1912,60400.0
2014-10-29 10:20:00,33.91,33.91,33.8,33.86,104100.0,30.1912,30.1912,30.0932,30.1467,104100.0
2014-10-29 10:25:00,33.86,33.91,33.8,33.85,74600.0,30.1467,30.1912,30.0932,30.1378,74600.0
2014-10-29 10:30:00,33.84,33.9,33.78,33.79,91200.0,30.1289,30.1823,30.0754,30.0843,91200.0
2014-10-29 10:35:00,33.79,33.8,33.66,33.69,122900.0,30.0843,30.0932,29.9686,29.9953,122900.0
2014-10-29 10:40:00,33.7,33.75,33.65,33.75,102600.0,30.0042,30.0487,29.9597,30.0487,102600.0
2014-10-29 10:45:00,33.76,33.76,33.66,33.68,111200.0,30.0576,30.0576,29.9686,29.9864,111200.0
2014-10-29 10:50:00,33.67,33.73,33.67,33.69,65200.0,29.9775,30.0309,29.9775,29.9953,65200.0
2014-10-29 10:55:00,33.69,33.79,33.65,33.79,71500.0,29.9953,30.0843,29.9597,30.0843,71500.0
2014-10-29 11:00:00,33.79,33.85,33.77,33.85,82300.0,30.0843,30.1378,30.0665,30.1378,82300.0
2014-10-29 11:05:00,33.85,33.93,33.84,33.91,60500.0,30.1378,30.209,30.1289,30.1912,60500.0
2014-10-29 11:10:00,33.9,33.99,33.85,33.98,76100.0,30.1823,30.2624,30.1378,30.2535,76100.0
2014-10-29 11:15:00,33.99,34.1,33.93,34.1,45100.0,30.2624,30.3603,30.209,30.3603,45100.0
2014-10-29 11:20:00,34.1,34.12,33.99,34.04,36000.0,30.3603,30.3781,30.2624,30.3069,36000.0
2014-10-29 11:25:00,34.04,34.05,33.95,33.97,51000.0,30.3069,30.3158,30.2268,30.2446,51000.0
2014-10-29 11:30:00,33.98,34.03,33.95,34.0,35400.0,30.2535,30.298,30.2268,30.2713,35400.0
2014-10-29 11:35:00,34.01,34.05,33.99,34.02,28100.0,30.2802,30.3158,30.2624,30.2891,28100.0
2014-10-29 11:40:00,34.03,34.07,34.01,34.05,30200.0,30.298,30.3336,30.2802,30.3158,30200.0
2014-10-29 11:45:00,34.05,34.06,33.99,34.0,48100.0,30.3158,30.3247,30.2624,30.2713,48100.0
2014-10-29 11:50:00,34.0,34.01,33.98,33.99,26900.0,30.2713,30.2802,30.2535,30.2624,26900.0
2014-10-29 11:55:00,33.99,34.03,33.95,34.03,27200.0,30.2624,30.298,30.2268,30.298,27200.0
2014-10-29 12:00:00,34.02,34.02,33.88,33.88,56100.0,30.2891,30.2891,30.1645,30.1645,56100.0
2014-10-29 12:05:00,33.87,33.94,33.84,33.9,69700.0,30.1556,30.2179,30.1289,30.1823,69700.0
2014-10-29 12:10:00,33.91,33.96,33.88,33.92,32400.0,30.1912,30.2357,30.1645,30.2001,32400.0
2014-10-29 12:15:00,33.92,33.96,33.88,33.91,38200.0,30.2001,30.2357,30.1645,30.1912,38200.0
2014-10-29 12:20:00,33.92,33.92,33.86,33.86,28500.0,30.2001,30.2001,30.1467,30.1467,28500.0
2014-10-29 12:25:00,33.86,33.89,33.85,33.87,29500.0,30.1467,30.1734,30.1378,30.1556,29500.0
2014-10-29 12:30:00,33.86,33.92,33.84,33.89,30100.0,30.1467,30.2001,30.1289,30.1734,30100.0
2014-10-29 12:35:00,33.88,33.93,33.87,33.91,40900.0,30.1645,30.209,30.1556,30.1912,40900.0
2014-10-29 12:40:00,33.9,33.96,33.89,33.93,21700.0,30.1823,30.2357,30.1734,30.209,21700.0
2014-10-29 12:45:00,33.93,33.99,33.93,33.99,27100.0,30.209,30.2624,30.209,30.2624,27100.0
2014-10-29 12:50:00,33.98,33.99,33.94,33.94,17500.0,30.2535,30.2624,30.2179,30.2179,17500.0
2014-10-29 12:55:00,33.93,34.02,33.92,33.97,26800.0,30.209,30.2891,30.2001,30.2446,26800.0
2014-10-29 13:00:00,33.98,34.05,33.96,34.01,43000.0,30.2535,30.3158,30.2357,30.2802,43000.0
2014-10-29 13:05:00,34.0,34.05,34.0,34.0,30100.0,30.2713,30.3158,30.2713,30.2713,30100.0
2014-10-29 13:10:00,34.0,34.07,33.98,34.03,27900.0,30.2713,30.3336,30.2535,30.298,27900.0
2014-10-29 13:15:00,34.03,34.05,34.0,34.02,22100.0,30.298,30.3158,30.2713,30.2891,22100.0
2014-10-29 13:20:00,34.02,34.09,34.01,34.05,31200.0,30.2891,30.3514,30.2802,30.3158,31200.0
2014-10-29 13:25:00,34.05,34.09,34.01,34.04,31100.0,30.3158,30.3514,30.2802,30.3069,31100.0
2014-10-29 13:30:00,34.04,34.07,34.01,34.02,35800.0,30.3069,30.3336,30.2802,30.2891,35800.0
2014-10-29 13:35:00,34.01,34.05,34.0,34.01,33100.0,30.2802,30.3158,30.2713,30.2802,33100.0
2014-10-29 13:40:00,34.01,34.02,33.96,33.97,38500.0,30.2802,30.2891,30.2357,30.2446,38500.0
2014-10-29 13:45:00,33.99,34.04,33.95,34.0,49300.0,30.2624,30.3069,30.2268,30.2713,49300.0
2014-10-29 13:50:00,34.0,34.0,33.93,33.94,40300.0,30.2713,30.2713,30.209,30.2179,40300.0
2014-10-29 13:55:00,33.95,33.98,33.93,33.94,28300.0,30.2268,30.2535,30.209,30.2179,28300.0
2014-10-29 14:00:00,33.93,33.96,33.83,33.87,70900.0,30.209,30.2357,30.12,30.1556,70900.0
2014-10-29 14:05:00,33.88,33.89,33.74,33.89,68100.0,30.1645,30.1734,30.0398,30.1734,68100.0
2014-10-29 14:10:00,33.89,33.98,33.84,33.86,119600.0,30.1734,30.2535,30.1289,30.1467,119600.0
2014-10-29 14:15:00,33.85,33.91,33.72,33.88,152700.0,30.1378,30.1912,30.022,30.1645,152700.0
2014-10-29 14:20:00,33.88,33.96,33.82,33.93,109100.0,30.1645,30.2357,30.111,30.209,109100.0
2014-10-29 14:25:00,33.93,34.11,33.93,34.09,138500.0,30.209,30.3692,30.209,30.3514,138500.0
2014-10-29 14:30:00,34.09,34.13,34.03,34.11,119000.0,30.3514,30.3871,30.298,30.3692,119000.0
2014-10-29 14:35:00,34.12,34.19,34.07,34.07,93200.0,30.3781,30.4405,30.3336,30.3336,93200.0
2014-10-29 14:40:00,34.07,34.1,34.01,34.03,76300.0,30.3336,30.3603,30.2802,30.298,76300.0
2014-10-29 14:45:00,34.03,34.08,33.95,34.01,74900.0,30.298,30.3425,30.2268,30.2802,74900.0
2014-10-29 14:50:00,34.01,34.07,33.93,34.07,89200.0,30.2802,30.3336,30.209,30.3336,89200.0
2014-10-29 14:55:00,34.07,34.16,34.02,34.13,85200.0,30.3336,30.4138,30.2891,30.3871,85200.0
2014-10-29 15:00:00,34.12,34.16,34.05,34.08,78500.0,30.3781,30.4138,30.3158,30.3425,78500.0
2014-10-29 15:05:00,34.08,34.1,33.94,33.99,117100.0,30.3425,30.3603,30.2179,30.2624,117100.0
2014-10-29 15:10:00,34.0,34.01,33.93,33.96,94800.0,30.2713,30.2802,30.209,30.2357,94800.0
2014-10-29 15:15:00,33.96,34.02,33.94,34.01,136000.0,30.2357,30.2891,30.2179,30.2802,136000.0
2014-10-29 15:20:00,34.01,34.02,33.96,33.98,77000.0,30.2802,30.2891,30.2357,30.2535,77000.0
2014-10-29 15:25:00,33.97,34.05,33.97,34.03,71200.0,30.2446,30.3158,30.2446,30.298,71200.0
2014-10-29 15:30:00,34.04,34.2,34.04,34.17,124900.0,30.3069,30.4494,30.3069,30.4227,124900.0
2014-10-29 15:35:00,34.16,34.2,34.13,34.18,190600.0,30.4138,30.4494,30.3871,30.4316,190600.0
2014-10-29 15:40:00,34.18,34.2,34.15,34.15,112900.0,30.4316,30.4494,30.4049,30.4049,112900.0
2014-10-29 15:45:00,34.15,34.21,34.14,34.16,145700.0,30.4049,30.4583,30.396,30.4138,145700.0
2014-10-29 15:50:00,34.17,34.2,34.12,34.12,188500.0,30.4227,30.4494,30.3781,30.3781,188500.0
2014-10-29 15:55:00,34.13,34.16,34.09,34.14,240400.0,30.3871,30.4138,30.3514,30.396,240400.0
2014-10-30 09:30:00,34.35,34.42,34.12,34.35,238300.0,30.5829,30.6452,30.3781,30.5829,238300.0
2014-10-30 09:35:00,34.36,34.51,34.22,34.29,198900.0,30.5918,30.7254,30.4672,30.5295,198900.0
2014-10-30 09:40:00,34.3,34.5,34.23,34.48,120300.0,30.5384,30.7165,30.4761,30.6987,120300.0
2014-10-30 09:45:00,34.48,34.5,34.31,34.42,110100.0,30.6987,30.7165,30.5473,30.6452,110100.0
2014-10-30 09:50:00,34.41,34.48,34.22,34.35,144400.0,30.6363,30.6987,30.4672,30.5829,144400.0
2014-10-30 09:55:00,34.35,34.37,34.06,34.08,77800.0,30.5829,30.6007,30.3247,30.3425,77800.0
2014-10-30 10:00:00,34.08,34.16,34.04,34.14,118100.0,30.3425,30.4138,30.3069,30.396,118100.0
2014-10-30 10:05:00,34.13,34.27,34.11,34.12,101500.0,30.3871,30.5117,30.3692,30.3781,101500.0
2014-10-30 10:10:00,34.11,34.12,34.04,34.05,69400.0,30.3692,30.3781,30.3069,30.3158,69400.0
2014-10-30 10:15:00,34.05,34.05,33.93,33.99,176800.0,30.3158,30.3158,30.209,30.2624,176800.0
2014-10-30 10:20:00,33.99,34.05,33.92,33.99,73800.0,30.2624,30.3158,30.2001,30.2624,73800.0
2014-10-30 10:25:00,33.98,34.05,33.94,34.04,38700.0,30.2535,30.3158,30.2179,30.3069,38700.0
2014-10-30 10:30:00,34.04,34.08,34.01,34.05,42000.0,30.3069,30.3425,30.2802,30.3158,42000.0
2014-10-30 10:35:00,34.06,34.08,34.01,34.06,45900.0,30.3247,30.3425,30.2802,30.3247,45900.0
2014-10-30 10:40:00,34.06,34.11,34.05,34.1,31700.0,30.3247,30.3692,30.3158,30.3603,31700.0
2014-10-30 10:45:00,34.1,34.12,34.07,34.08,55400.0,30.3603,30.3781,30.3336,30.3425,55400.0
2014-10-30 10:50:00,34.08,34.18,34.08,34.15,47500.0,30.3425,30.4316,30.3425,30.4049,47500.0
2014-10-30 10:55:00,34.16,34.23,34.16,34.17,57000.0,30.4138,30.4761,30.4138,30.4227,57000.0
2014-10-30 11:00:00,34.17,34.2,34.13,34.15,43900.0,30.4227,30.4494,30.3871,30.4049,43900.0
2014-10-30 11:05:00,34.15,34.15,34.07,34.11,50700.0,30.4049,30.4049,30.3336,30.3692,50700.0
2014-10-30 11:10:00,34.11,34.13,34.08,34.13,31500.0,30.3692,30.3871,30.3425,30.3871,31500.0
2014-10-30 11:15:00,34.13,34.13,34.06,34.07,43000.0,30.3871,30.3871,30.3247,30.3336,43000.0
2014-10-30 11:20:00,34.07,34.09,34.02,34.09,48000.0,30.3336,30.3514,30.2891,30.3514,48000.0
2014-10-30 11:25:00,34.09,34.13,34.07,34.08,45100.0,30.3514,30.3871,30.3336,30.3425,45100.0
2014-10-30 11:30:00,34.08,34.1,34.04,34.06,26000.0,30.3425,30.3603,30.3069,30.3247,26000.0
2014-10-30 11:35:00,34.06,34.11,34.04,34.1,49800.0,30.3247,30.3692,30.3069,30.3603,49800.0
2014-10-30 11:40:00,34.09,34.12,34.08,34.11,36600.0,30.3514,30.3781,30.3425,30.3692,36600.0
2014-10-30 11:45:00,34.1,34.14,34.1,34.12,50500.0,30.3603,30.396,30.3603,30.3781,50500.0
2014-10-30 11:50:00,34.12,34.14,34.1,34.12,28200.0,30.3781,30.396,30.3603,30.3781,28200.0
2014-10-30 11:55:00,34.13,34.24,34.13,34.23,60100.0,30.3871,30.485,30.3871,30.4761,60100.0
2014-10-30 12:00:00,34.23,34.24,34.14,34.14,46300.0,30.4761,30.485,30.396,30.396,46300.0
2014-10-30 12:05:00,34.14,34.19,34.12,34.19,52100.0,30.396,30.4405,30.3781,30.4405,52100.0
2014-10-30 12:10:00,34.2,34.2,34.12,34.15,40700.0,30.4494,30.4494,30.3781,30.4049,40700.0
2014-10-30 12:15:00,34.16,34.17,34.1,34.14,27000.0,30.4138,30.4227,30.3603,30.396,27000.0
2014-10-30 12:20:00,34.14,34.22,34.14,34.18,38600.0,30.396,30.4672,30.396,30.4316,38600.0
2014-10-30 12:25:00,34.17,34.19,34.15,34.16,16800.0,30.4227,30.4405,30.4049,30.4138,16800.0
2014-10-30 12:30:00,34.16,34.23,34.14,34.21,68000.0,30.4138,30.4761,30.396,30.4583,68000.0
2014-10-30 12:35:00,34.21,34.22,34.14,34.15,44100.0,30.4583,30.4672,30.396,30.4049,44100.0
2014-10-30 12:40:00,34.16,34.18,34.15,34.17,47800.0,30.4138,30.4316,30.4049,30.4227,47800.0
2014-10-30 12:45:00,34.18,34.18,34.16,34.17,43600.0,30.4316,30.4316,30.4138,30.4227,43600.0
2014-10-30 12:50:00,34.18,34.18,34.15,34.15,52000.0,30.4316,30.4316,30.4049,30.4049,52000.0
2014-10-30 12:55:00,34.15,34.22,34.15,34.21,69000.0,30.4049,30.4672,30.4049,30.4583,69000.0
2014-10-30 13:00:00,34.22,34.22,34.2,34.22,36200.0,30.4672,30.4672,30.4494,30.4672,36200.0
2014-10-30 13:05:00,34.22,34.23,34.18,34.19,39400.0,30.4672,30.4761,30.4316,30.4405,39400.0
2014-10-30 13:10:00,34.2,34.21,34.19,34.2,23800.0,30.4494,30.4583,30.4405,30.4494,23800.0
2014-10-30 13:15:00,34.2,34.27,34.18,34.23,59700.0,30.4494,30.5117,30.4316,30.4761,59700.0
2014-10-30 13:20:00,34.23,34.29,34.21,34.21,105200.0,30.4761,30.5295,30.4583,30.4583,105200.0
2014-10-30 13:25:00,34.2,34.27,34.18,34.25,54900.0,30.4494,30.5117,30.4316,30.4939,54900.0
2014-10-30 13:30:00,34.25,34.25,34.16,34.17,37100.0,30.4939,30.4939,30.4138,30.4227,37100.0
2014-10-30 13:35:00,34.16,34.25,34.15,34.25,15400.0,30.4138,30.4939,30.4049,30.4939,15400.0
2014-10-30 13:40:00,34.26,34.31,34.24,34.27,50400.0,30.5028,30.5473,30.485,30.5117,50400.0
2014-10-30 13:45:00,34.28,34.3,34.18,34.22,128800.0,30.5206,30.5384,30.4316,30.4672,128800.0
2014-10-30 13:50:00,34.23,34.26,34.19,34.19,83000.0,30.4761,30.5028,30.4405,30.4405,83000.0
2014-10-30 13:55:00,34.19,34.25,34.19,34.21,115000.0,30.4405,30.4939,30.4405,30.4583,115000.0
2014-10-30 14:00:00,34.21,34.22,34.18,34.2,25800.0,30.4583,30.4672,30.4316,30.4494,25800.0
2014-10-30 14:05:00,34.21,34.22,34.14,34.19,63600.0,30.4583,30.4672,30.396,30.4405,63600.0
2014-10-30 14:10:00,34.18,34.18,34.08,34.12,72200.0,30.4316,30.4316,30.3425,30.3781,72200.0
2014-10-30 14:15:00,34.11,34.11,34.04,34.05,43200.0,30.3692,30.3692,30.3069,30.3158,43200.0
2014-10-30 14:20:00,34.04,34.06,34.02,34.04,59800.0,30.3069,30.3247,30.2891,30.3069,59800.0
2014-10-30 14:25:00,34.04,34.08,34.02,34.06,60000.0,30.3069,30.3425,30.2891,30.3247,60000.0
2014-10-30 14:30:00,34.07,34.1,34.05,34.09,100500.0,30.3336,30.3603,30.3158,30.3514,100500.0
2014-10-30 14:35:00,34.09,34.1,34.06,34.1,67200.0,30.3514,30.3603,30.3247,30.3603,67200.0
2014-10-30 14:40:00,34.09,34.1,34.07,34.08,54200.0,30.3514,30.3603,30.3336,30.3425,54200.0
2014-10-30 14:45:00,34.09,34.09,33.96,33.97,140300.0,30.3514,30.3514,30.2357,30.2446,140300.0
2014-10-30 14:50:00,33.97,33.97,33.9,33.95,115900.0,30.2446,30.2446,30.1823,30.2268,115900.0
2014-10-30 14:55:00,33.96,33.96,33.88,33.93,96800.0,30.2357,30.2357,30.1645,30.209,96800.0
2014-10-30 15:00:00,33.92,34.01,33.92,33.97,120900.0,30.2001,30.2802,30.2001,30.2446,120900.0
2014-10-30 15:05:00,33.97,34.01,33.95,33.99,69100.0,30.2446,30.2802,30.2268,30.2624,69100.0
2014-10-30 15:10:00,33.98,34.02,33.96,34.01,88800.0,30.2535,30.2891,30.2357,30.2802,88800.0
2014-10-30 15:15:00,34.01,34.04,33.97,34.03,79900.0,30.2802,30.3069,30.2446,30.298,79900.0
2014-10-30 15:20:00,34.03,34.09,34.02,34.07,89000.0,30.298,30.3514,30.2891,30.3336,89000.0
2014-10-30 15:25:00,34.07,34.07,33.95,33.99,110700.0,30.3336,30.3336,30.2268,30.2624,110700.0
2014-10-30 15:30:00,34.0,34.05,33.97,34.03,130500.0,30.2713,30.3158,30.2446,30.298,130500.0
2014-10-30 15:35:00,34.03,34.06,34.01,34.01,160900.0,30.298,30.3247,30.2802,30.2802,160900.0
2014-10-30 15:40:00,34.02,34.05,34.01,34.02,118300.0,30.2891,30.3158,30.2802,30.2891,118300.0
2014-10-30 15:45:00,34.03,34.12,34.02,34.11,181500.0,30.298,30.3781,30.2891,30.3692,181500.0
2014-10-30 15:50:00,34.11,34.12,34.07,34.09,269200.0,30.3692,30.3781,30.3336,30.3514,269200.0
2014-10-30 15:55:00,34.1,34.14,34.09,34.13,416100.0,30.3603,30.396,30.3514,30.3871,416100.0
2014-10-31 09:30:00,34.64,34.73,34.55,34.65,314600.0,30.8411,30.9213,30.761,30.85,314600.0
2014-10-31 09:35:00,34.64,34.84,34.6,34.65,259000.0,30.8411,31.0192,30.8055,30.85,259000.0
2014-10-31 09:40:00,34.65,34.65,34.41,34.55,108800.0,30.85,30.85,30.6363,30.761,108800.0
2014-10-31 09:45:00,34.55,34.56,34.41,34.45,96000.0,30.761,30.7699,30.6363,30.672,96000.0
2014-10-31 09:50:00,34.46,34.47,34.31,34.37,65200.0,30.6809,30.6898,30.5473,30.6007,65200.0
2014-10-31 09:55:00,34.37,34.44,34.33,34.37,69300.0,30.6007,30.6631,30.5651,30.6007,69300.0
2014-10-31 10:00:00,34.38,34.42,34.31,34.33,78000.0,30.6096,30.6452,30.5473,30.5651,78000.0
2014-10-31 10:05:00,34.33,34.35,34.3,34.32,69300.0,30.5651,30.5829,30.5384,30.5562,69300.0
2014-10-31 10:10:00,34.31,34.39,34.29,34.35,93400.0,30.5473,30.6185,30.5295,30.5829,93400.0
2014-10-31 10:15:00,34.36,34.4,34.32,34.35,76500.0,30.5918,30.6274,30.5562,30.5829,76500.0
2014-10-31 10:20:00,34.34,34.44,34.33,34.39,73300.0,30.574,30.6631,30.5651,30.6185,73300.0
2014-10-31 10:25:00,34.38,34.49,34.36,34.47,105000.0,30.6096,30.7076,30.5918,30.6898,105000.0
2014-10-31 10:30:00,34.48,34.56,34.44,34.48,143600.0,30.6987,30.7699,30.6631,30.6987,143600.0
2014-10-31 10:35:00,34.47,34.49,34.43,34.44,66500.0,30.6898,30.7076,30.6542,30.6631,66500.0
2014-10-31 10:40:00,34.44,34.45,34.42,34.45,29600.0,30.6631,30.672,30.6452,30.672,29600.0
2014-10-31 10:45:00,34.45,34.55,34.44,34.52,35200.0,30.672,30.761,30.6631,30.7343,35200.0
2014-10-31 10:50:00,34.52,34.62,34.52,34.59,63000.0,30.7343,30.8233,30.7343,30.7966,63000.0
2014-10-31 10:55:00,34.58,34.63,34.54,34.54,76000.0,30.7877,30.8322,30.7521,30.7521,76000.0
2014-10-31 11:00:00,34.54,34.57,34.5,34.51,48300.0,30.7521,30.7788,30.7165,30.7254,48300.0
2014-10-31 11:05:00,34.51,34.59,34.51,34.59,39100.0,30.7254,30.7966,30.7254,30.7966,39100.0
2014-10-31 11:10:00,34.58,34.6,34.57,34.59,45600.0,30.7877,30.8055,30.7788,30.7966,45600.0
2014-10-31 11:15:00,34.59,34.61,34.56,34.61,43500.0,30.7966,30.8144,30.7699,30.8144,43500.0
2014-10-31 11:20:00,34.6,34.61,34.54,34.56,73900.0,30.8055,30.8144,30.7521,30.7699,73900.0
2014-10-31 11:25:00,34.55,34.6,34.55,34.59,50100.0,30.761,30.8055,30.761,30.7966,50100.0
2014-10-31 11:30:00,34.59,34.6,34.55,34.58,55100.0,30.7966,30.8055,30.761,30.7877,55100.0
2014-10-31 11:35:00,34.58,34.59,34.55,34.56,34700.0,30.7877,30.7966,30.761,30.7699,34700.0
2014-10-31 11:40:00,34.56,34.56,34.52,34.54,33800.0,30.7699,30.7699,30.7343,30.7521,33800.0
2014-10-31 11:45:00,34.55,34.55,34.5,34.51,60700.0,30.761,30.761,30.7165,30.7254,60700.0
2014-10-31 11:50:00,34.51,34.53,34.48,34.48,52000.0,30.7254,30.7432,30.6987,30.6987,52000.0
2014-10-31 11:55:00,34.48,34.5,34.43,34.43,53900.0,30.6987,30.7165,30.6542,30.6542,53900.0
2014-10-31 12:00:00,34.43,34.43,34.35,34.35,60100.0,30.6542,30.6542,30.5829,30.5829,60100.0
2014-10-31 12:05:00,34.36,34.39,34.35,34.38,59300.0,30.5918,30.6185,30.5829,30.6096,59300.0
2014-10-31 12:10:00,34.38,34.47,34.33,34.47,101700.0,30.6096,30.6898,30.5651,30.6898,101700.0
2014-10-31 12:15:00,34.46,34.46,34.39,34.41,51900.0,30.6809,30.6809,30.6185,30.6363,51900.0
2014-10-31 12:20:00,34.4,34.41,34.38,34.4,44600.0,30.6274,30.6363,30.6096,30.6274,44600.0
2014-10-31 12:25:00,34.4,34.44,34.39,34.44,39300.0,30.6274,30.6631,30.6185,30.6631,39300.0
2014-10-31 12:30:00,34.43,34.5,34.43,34.49,101300.0,30.6542,30.7165,30.6542,30.7076,101300.0
2014-10-31 12:35:00,34.49,34.5,34.42,34.43,39300.0,30.7076,30.7165,30.6452,30.6542,39300.0
2014-10-31 12:40:00,34.43,34.46,34.43,34.46,27100.0,30.6542,30.6809,30.6542,30.6809,27100.0
2014-10-31 12:45:00,34.47,34.47,34.42,34.42,33100.0,30.6898,30.6898,30.6452,30.6452,33100.0
2014-10-31 12:50:00,34.42,34.43,34.4,34.41,33700.0,30.6452,30.6542,30.6274,30.6363,33700.0
2014-10-31 12:55:00,34.41,34.44,34.39,34.44,38700.0,30.6363,30.6631,30.6185,30.6631,38700.0
2014-10-31 13:00:00,34.44,34.46,34.41,34.42,36200.0,30.6631,30.6809,30.6363,30.6452,36200.0
2014-10-31 13:05:00,34.42,34.42,34.37,34.4,52500.0,30.6452,30.6452,30.6007,30.6274,52500.0
2014-10-31 13:10:00,34.4,34.41,34.37,34.4,24100.0,30.6274,30.6363,30.6007,30.6274,24100.0
2014-10-31 13:15:00,34.4,34.42,34.39,34.4,22000.0,30.6274,30.6452,30.6185,30.6274,22000.0
2014-10-31 13:20:00,34.41,34.47,34.4,34.43,50000.0,30.6363,30.6898,30.6274,30.6542,50000.0
2014-10-31 13:25:00,34.44,34.47,34.43,34.43,32700.0,30.6631,30.6898,30.6542,30.6542,32700.0
2014-10-31 13:30:00,34.43,34.45,34.39,34.39,39700.0,30.6542,30.672,30.6185,30.6185,39700.0
2014-10-31 13:35:00,34.39,34.4,34.36,34.38,53500.0,30.6185,30.6274,30.5918,30.6096,53500.0
2014-10-31 13:40:00,34.38,34.43,34.38,34.4,35000.0,30.6096,30.6542,30.6096,30.6274,35000.0
2014-10-31 13:45:00,34.39,34.41,34.37,34.38,22500.0,30.6185,30.6363,30.6007,30.6096,22500.0
2014-10-31 13:50:00,34.37,34.37,34.34,34.35,51800.0,30.6007,30.6007,30.574,30.5829,51800.0
2014-10-31 13:55:00,34.35,34.36,34.33,34.33,38000.0,30.5829,30.5918,30.5651,30.5651,38000.0
2014-10-31 14:00:00,34.32,34.33,34.31,34.32,48000.0,30.5562,30.5651,30.5473,30.5562,48000.0
2014-10-31 14:05:00,34.32,34.33,34.31,34.32,50400.0,30.5562,30.5651,30.5473,30.5562,50400.0
2014-10-31 14:10:00,34.31,34.37,34.31,34.37,43900.0,30.5473,30.6007,30.5473,30.6007,43900.0
2014-10-31 14:15:00,34.37,34.38,34.33,34.33,68200.0,30.6007,30.6096,30.5651,30.5651,68200.0
2014-10-31 14:20:00,34.34,34.38,34.33,34.38,87300.0,30.574,30.6096,30.5651,30.6096,87300.0
2014-10-31 14:25:00,34.38,34.38,34.34,34.35,17800.0,30.6096,30.6096,30.574,30.5829,17800.0
2014-10-31 14:30:00,34.36,34.37,34.33,34.35,36800.0,30.5918,30.6007,30.5651,30.5829,36800.0
2014-10-31 14:35:00,34.35,34.39,34.35,34.39,28900.0,30.5829,30.6185,30.5829,30.6185,28900.0
2014-10-31 14:40:00,34.4,34.41,34.4,34.41,29400.0,30.6274,30.6363,30.6274,30.6363,29400.0
2014-10-31 14:45:00,34.4,34.41,34.37,34.39,57000.0,30.6274,30.6363,30.6007,30.6185,57000.0
2014-10-31 14:50:00,34.39,34.39,34.36,34.37,44100.0,30.6185,30.6185,30.5918,30.6007,44100.0
2014-10-31 14:55:00,34.37,34.38,34.36,34.37,30200.0,30.6007,30.6096,30.5918,30.6007,30200.0
2014-10-31 15:00:00,34.37,34.37,34.33,34.34,28300.0,30.6007,30.6007,30.5651,30.574,28300.0
2014-10-31 15:05:00,34.34,34.37,34.32,34.36,61000.0,30.574,30.6007,30.5562,30.5918,61000.0
2014-10-31 15:10:00,34.37,34.37,34.34,34.36,32100.0,30.6007,30.6007,30.574,30.5918,32100.0
2014-10-31 15:15:00,34.36,34.38,34.34,34.36,50900.0,30.5918,30.6096,30.574,30.5918,50900.0
2014-10-31 15:20:00,34.36,34.37,34.32,34.34,48700.0,30.5918,30.6007,30.5562,30.574,48700.0
2014-10-31 15:25:00,34.34,34.39,34.33,34.37,47300.0,30.574,30.6185,30.5651,30.6007,47300.0
2014-10-31 15:30:00,34.38,34.39,34.36,34.38,67000.0,30.6096,30.6185,30.5918,30.6096,67000.0
2014-10-31 15:35:00,34.39,34.39,34.36,34.38,103900.0,30.6185,30.6185,30.5918,30.6096,103900.0
2014-10-31 15:40:00,34.38,34.45,34.38,34.44,122100.0,30.6096,30.672,30.6096,30.6631,122100.0
2014-10-31 15:45:00,34.44,34.45,34.43,34.45,88300.0,30.6631,30.672,30.6542,30.672,88300.0
2014-10-31 15:50:00,34.45,34.45,34.42,34.43,189100.0,30.672,30.672,30.6452,30.6542,189100.0
2014-10-31 15:55:00,34.44,34.48,34.44,34.47,368800.0,30.6631,30.6987,30.6631,30.6898,368800.0
2014-11-03 09:30:00,34.55,34.62,34.47,34.59,152900.0,30.761,30.8233,30.6898,30.7966,152900.0
2014-11-03 09:35:00,34.59,34.63,34.51,34.54,82700.0,30.7966,30.8322,30.7254,30.7521,82700.0
2014-11-03 09:40:00,34.54,34.62,34.54,34.61,58000.0,30.7521,30.8233,30.7521,30.8144,58000.0
2014-11-03 09:45:00,34.61,34.77,34.57,34.75,118800.0,30.8144,30.9569,30.7788,30.9391,118800.0
2014-11-03 09:50:00,34.76,34.86,34.75,34.85,126500.0,30.948,31.037,30.9391,31.0281,126500.0
2014-11-03 09:55:00,34.85,34.95,34.83,34.92,97800.0,31.0281,31.1171,31.0103,31.0904,97800.0
2014-11-03 10:00:00,34.93,35.0,34.87,34.99,142400.0,31.0993,31.1616,31.0459,31.1527,142400.0
2014-11-03 10:05:00,34.98,35.18,34.94,34.95,276700.0,31.1438,31.3219,31.1082,31.1171,276700.0
2014-11-03 10:10:00,34.95,35.07,34.95,35.03,55400.0,31.1171,31.224,31.1171,31.1884,55400.0
2014-11-03 10:15:00,35.01,35.01,34.91,34.95,78500.0,31.1705,31.1705,31.0815,31.1171,78500.0
2014-11-03 10:20:00,34.95,34.97,34.85,34.9,64800.0,31.1171,31.1349,31.0281,31.0726,64800.0
2014-11-03 10:25:00,34.9,34.94,34.84,34.86,46300.0,31.0726,31.1082,31.0192,31.037,46300.0
2014-11-03 10:30:00,34.86,34.94,34.85,34.91,37200.0,31.037,31.1082,31.0281,31.0815,37200.0
2014-11-03 10:35:00,34.92,34.96,34.9,34.93,40900.0,31.0904,31.126,31.0726,31.0993,40900.0
2014-11-03 10:40:00,34.92,34.97,34.91,34.94,32800.0,31.0904,31.1349,31.0815,31.1082,32800.0
2014-11-03 10:45:00,34.93,34.93,34.87,34.88,43800.0,31.0993,31.0993,31.0459,31.0548,43800.0
2014-11-03 10:50:00,34.87,34.95,34.86,34.93,50700.0,31.0459,31.1171,31.037,31.0993,50700.0
2014-11-03 10:55:00,34.93,34.98,34.9,34.98,65800.0,31.0993,31.1438,31.0726,31.1438,65800.0
2014-11-03 11:00:00,34.99,35.08,34.96,35.06,93300.0,31.1527,31.2329,31.126,31.2151,93300.0
2014-11-03 11:05:00,35.07,35.09,35.02,35.04,49900.0,31.224,31.2418,31.1794,31.1973,49900.0
2014-11-03 11:10:00,35.04,35.06,34.98,35.01,42100.0,31.1973,31.2151,31.1438,31.1705,42100.0
2014-11-03 11:15:00,35.02,35.07,35.01,35.04,27600.0,31.1794,31.224,31.1705,31.1973,27600.0
2014-11-03 11:20:00,35.05,35.1,35.03,35.1,49600.0,31.2062,31.2507,31.1884,31.2507,49600.0
2014-11-03 11:25:00,35.1,35.1,35.05,35.08,45500.0,31.2507,31.2507,31.2062,31.2329,45500.0
2014-11-03 11:30:00,35.08,35.14,35.07,35.13,66600.0,31.2329,31.2863,31.224,31.2774,66600.0
2014-11-03 11:35:00,35.13,35.14,35.09,35.13,62200.0,31.2774,31.2863,31.2418,31.2774,62200.0
2014-11-03 11:40:00,35.13,35.13,35.04,35.07,37000.0,31.2774,31.2774,31.1973,31.224,37000.0
2014-11-03 11:45:00,35.07,35.1,35.01,35.06,50900.0,31.224,31.2507,31.1705,31.2151,50900.0
2014-11-03 11:50:00,35.07,35.07,34.97,35.0,48300.0,31.224,31.224,31.1349,31.1616,48300.0
2014-11-03 11:55:00,35.01,35.05,34.98,35.01,110000.0,31.1705,31.2062,31.1438,31.1705,110000.0
2014-11-03 12:00:00,35.02,35.06,34.95,35.04,59300.0,31.1794,31.2151,31.1171,31.1973,59300.0
2014-11-03 12:05:00,35.04,35.08,35.0,35.06,34100.0,31.1973,31.2329,31.1616,31.2151,34100.0
2014-11-03 12:10:00,35.05,35.07,34.97,34.97,38100.0,31.2062,31.224,31.1349,31.1349,38100.0
2014-11-03 12:15:00,34.97,35.05,34.95,35.05,56200.0,31.1349,31.2062,31.1171,31.2062,56200.0
2014-11-03 12:20:00,35.05,35.09,35.01,35.06,31300.0,31.2062,31.2418,31.1705,31.2151,31300.0
2014-11-03 12:25:00,35.06,35.09,35.02,35.05,25300.0,31.2151,31.2418,31.1794,31.2062,25300.0
2014-11-03 12:30:00,35.06,35.08,35.04,35.05,24700.0,31.2151,31.2329,31.1973,31.2062,24700.0
2014-11-03 12:35:00,35.04,35.04,34.99,35.0,38300.0,31.1973,31.1973,31.1527,31.1616,38300.0
2014-11-03 12:40:00,35.0,35.04,34.99,35.04,49000.0,31.1616,31.1973,31.1527,31.1973,49000.0
2014-11-03 12:45:00,35.04,35.05,35.01,35.05,28100.0,31.1973,31.2062,31.1705,31.2062,28100.0
2014-11-03 12:50:00,35.05,35.1,35.04,35.09,28200.0,31.2062,31.2507,31.1973,31.2418,28200.0
2014-11-03 12:55:00,35.09,35.1,35.03,35.03,61300.0,31.2418,31.2507,31.1884,31.1884,61300.0
2014-11-03 13:00:00,35.03,35.03,34.93,34.96,78800.0,31.1884,31.1884,31.0993,31.126,78800.0
2014-11-03 13:05:00,34.96,35.05,34.96,35.05,32800.0,31.126,31.2062,31.126,31.2062,32800.0
2014-11-03 13:10:00,35.05,35.09,35.02,35.09,34000.0,31.2062,31.2418,31.1794,31.2418,34000.0
2014-11-03 13:15:00,35.08,35.12,35.07,35.07,45800.0,31.2329,31.2685,31.224,31.224,45800.0
2014-11-03 13:20:00,35.06,35.07,35.02,35.07,21400.0,31.2151,31.224,31.1794,31.224,21400.0
2014-11-03 13:25:00,35.07,35.09,35.04,35.04,20000.0,31.224,31.2418,31.1973,31.1973,20000.0
2014-11-03 13:30:00,35.04,35.1,35.04,35.07,40300.0,31.1973,31.2507,31.1973,31.224,40300.0
2014-11-03 13:35:00,35.06,35.08,35.03,35.03,25900.0,31.2151,31.2329,31.1884,31.1884,25900.0
2014-11-03 13:40:00,35.02,35.07,35.02,35.05,31500.0,31.1794,31.224,31.1794,31.2062,31500.0
2014-11-03 13:45:00,35.06,35.09,35.05,35.07,40600.0,31.2151,31.2418,31.2062,31.224,40600.0
2014-11-03 13:50:00,35.06,35.09,35.05,35.06,41800.0,31.2151,31.2418,31.2062,31.2151,41800.0
2014-11-03 13:55:00,35.06,35.06,35.02,35.03,41500.0,31.2151,31.2151,31.1794,31.1884,41500.0
2014-11-03 14:00:00,35.03,35.06,35.02,35.03,42400.0,31.1884,31.2151,31.1794,31.1884,42400.0
2014-11-03 14:05:00,35.04,35.05,35.02,35.04,49600.0,31.1973,31.2062,31.1794,31.1973,49600.0
2014-11-03 14:10:00,35.05,35.06,35.01,35.02,65900.0,31.2062,31.2151,31.1705,31.1794,65900.0
2014-11-03 14:15:00,35.02,35.08,35.02,35.07,42700.0,31.1794,31.2329,31.1794,31.224,42700.0
2014-11-03 14:20:00,35.07,35.12,35.06,35.12,45800.0,31.224,31.2685,31.2151,31.2685,45800.0
2014-11-03 14:25:00,35.12,35.14,35.09,35.12,84800.0,31.2685,31.2863,31.2418,31.2685,84800.0
2014-11-03 14:30:00,35.11,35.11,35.01,35.04,80600.0,31.2596,31.2596,31.1705,31.1973,80600.0
2014-11-03 14:35:00,35.05,35.12,35.04,35.1,75000.0,31.2062,31.2685,31.1973,31.2507,75000.0
2014-11-03 14:40:00,35.09,35.16,35.08,35.12,94700.0,31.2418,31.3041,31.2329,31.2685,94700.0
2014-11-03 14:45:00,35.12,35.17,35.12,35.17,76800.0,31.2685,31.313,31.2685,31.313,76800.0
2014-11-03 14:50:00,35.16,35.2,35.14,35.15,98800.0,31.3041,31.3397,31.2863,31.2952,98800.0
2014-11-03 14:55:00,35.15,35.2,35.15,35.19,95500.0,31.2952,31.3397,31.2952,31.3308,95500.0
2014-11-03 15:00:00,35.19,35.19,35.11,35.12,159100.0,31.3308,31.3308,31.2596,31.2685,159100.0
2014-11-03 15:05:00,35.12,35.17,35.09,35.17,144600.0,31.2685,31.313,31.2418,31.313,144600.0
2014-11-03 15:10:00,35.17,35.21,35.17,35.2,63900.0,31.313,31.3486,31.313,31.3397,63900.0
2014-11-03 15:15:00,35.19,35.2,35.13,35.13,67200.0,31.3308,31.3397,31.2774,31.2774,67200.0
2014-11-03 15:20:00,35.14,35.17,35.13,35.15,58500.0,31.2863,31.313,31.2774,31.2952,58500.0
2014-11-03 15:25:00,35.15,35.16,35.08,35.1,95900.0,31.2952,31.3041,31.2329,31.2507,95900.0
2014-11-03 15:30:00,35.1,35.12,35.08,35.11,100300.0,31.2507,31.2685,31.2329,31.2596,100300.0
2014-11-03 15:35:00,35.1,35.14,35.09,35.12,94800.0,31.2507,31.2863,31.2418,31.2685,94800.0
2014-11-03 15:40:00,35.11,35.16,35.07,35.1,158900.0,31.2596,31.3041,31.224,31.2507,158900.0
2014-11-03 15:45:00,35.09,35.19,35.09,35.16,165700.0,31.2418,31.3308,31.2418,31.3041,165700.0
2014-11-03 15:50:00,35.16,35.23,35.15,35.23,181500.0,31.3041,31.3664,31.2952,31.3664,181500.0
2014-11-03 15:55:00,35.22,35.32,35.2,35.3,604500.0,31.3575,31.4465,31.3397,31.4287,604500.0
2014-11-04 09:30:00,35.51,36.16,35.5,36.08,846100.0,31.6157,32.1944,31.6068,32.1232,846100.0
2014-11-04 09:35:00,36.07,36.2,35.75,35.8,693900.0,32.1143,32.23,31.8294,31.8739,693900.0
2014-11-04 09:40:00,35.81,35.87,35.76,35.78,239800.0,31.8828,31.9362,31.8383,31.8561,239800.0
2014-11-04 09:45:00,35.76,36.12,35.76,36.11,153800.0,31.8383,32.1588,31.8383,32.1499,153800.0
2014-11-04 09:50:00,36.1,36.26,36.02,36.23,352300.0,32.141,32.2835,32.0698,32.2567,352300.0
2014-11-04 09:55:00,36.23,36.4,36.22,36.36,270200.0,32.2567,32.4081,32.2478,32.3725,270200.0
2014-11-04 10:00:00,36.39,36.42,36.2,36.22,279400.0,32.3992,32.4259,32.23,32.2478,279400.0
2014-11-04 10:05:00,36.22,36.39,36.21,36.38,213400.0,32.2478,32.3992,32.2389,32.3903,213400.0
2014-11-04 10:10:00,36.38,36.5,36.33,36.33,330000.0,32.3903,32.4971,32.3458,32.3458,330000.0
2014-11-04 10:15:00,36.33,36.33,36.12,36.16,217300.0,32.3458,32.3458,32.1588,32.1944,217300.0
2014-11-04 10:20:00,36.16,36.25,36.09,36.22,124600.0,32.1944,32.2746,32.1321,32.2478,124600.0
2014-11-04 10:25:00,36.22,36.25,36.02,36.12,132000.0,32.2478,32.2746,32.0698,32.1588,132000.0
2014-11-04 10:30:00,36.12,36.12,36.06,36.07,107700.0,32.1588,32.1588,32.1054,32.1143,107700.0
2014-11-04 10:35:00,36.07,36.13,36.03,36.08,125200.0,32.1143,32.1677,32.0787,32.1232,125200.0
2014-11-04 10:40:00,36.09,36.23,36.07,36.16,81200.0,32.1321,32.2567,32.1143,32.1944,81200.0
2014-11-04 10:45:00,36.16,36.17,36.07,36.07,88500.0,32.1944,32.2033,32.1143,32.1143,88500.0
2014-11-04 10:50:00,36.07,36.16,36.06,36.15,115200.0,32.1143,32.1944,32.1054,32.1855,115200.0
2014-11-04 10:55:00,36.15,36.17,36.05,36.06,88600.0,32.1855,32.2033,32.0965,32.1054,88600.0
2014-11-04 11:00:00,36.05,36.08,36.01,36.07,84400.0,32.0965,32.1232,32.0609,32.1143,84400.0
2014-11-04 11:05:00,36.08,36.14,36.06,36.06,76300.0,32.1232,32.1766,32.1054,32.1054,76300.0
2014-11-04 11:10:00,36.06,36.12,36.03,36.12,85000.0,32.1054,32.1588,32.0787,32.1588,85000.0
2014-11-04 11:15:00,36.11,36.18,36.11,36.17,55300.0,32.1499,32.2122,32.1499,32.2033,55300.0
2014-11-04 11:20:00,36.17,36.23,36.14,36.22,51800.0,32.2033,32.2567,32.1766,32.2478,51800.0
2014-11-04 11:25:00,36.22,36.25,36.15,36.17,71100.0,32.2478,32.2746,32.1855,32.2033,71100.0
2014-11-04 11:30:00,36.17,36.18,36.12,36.16,40000.0,32.2033,32.2122,32.1588,32.1944,40000.0
2014-11-04 11:35:00,36.16,36.22,36.14,36.14,127200.0,32.1944,32.2478,32.1766,32.1766,127200.0
2014-11-04 11:40:00,36.14,36.16,36.1,36.12,63800.0,32.1766,32.1944,32.141,32.1588,63800.0
2014-11-04 11:45:00,36.12,36.16,36.08,36.16,41400.0,32.1588,32.1944,32.1232,32.1944,41400.0
2014-11-04 11:50:00,36.16,36.2,36.12,36.19,56800.0,32.1944,32.23,32.1588,32.2211,56800.0
2014-11-04 11:55:00,36.19,36.19,36.11,36.15,37200.0,32.2211,32.2211,32.1499,32.1855,37200.0
2014-11-04 12:00:00,36.14,36.17,36.08,36.14,60700.0,32.1766,32.2033,32.1232,32.1766,60700.0
2014-11-04 12:05:00,36.15,36.19,36.11,36.18,77500.0,32.1855,32.2211,32.1499,32.2122,77500.0
2014-11-04 12:10:00,36.17,36.18,36.13,36.17,48200.0,32.2033,32.2122,32.1677,32.2033,48200.0
2014-11-04 12:15:00,36.17,36.18,36.1,36.14,74700.0,32.2033,32.2122,32.141,32.1766,74700.0
2014-11-04 12:20:00,36.14,36.14,36.06,36.08,40700.0,32.1766,32.1766,32.1054,32.1232,40700.0
2014-11-04 12:25:00,36.07,36.1,36.02,36.03,42600.0,32.1143,32.141,32.0698,32.0787,42600.0
2014-11-04 12:30:00,36.03,36.03,36.0,36.02,75800.0,32.0787,32.0787,32.052,32.0698,75800.0
2014-11-04 12:35:00,36.02,36.04,36.0,36.02,51900.0,32.0698,32.0876,32.052,32.0698,51900.0
2014-11-04 12:40:00,36.02,36.11,36.01,36.11,80300.0,32.0698,32.1499,32.0609,32.1499,80300.0
2014-11-04 12:45:00,36.1,36.12,36.01,36.03,75100.0,32.141,32.1588,32.0609,32.0787,75100.0
2014-11-04 12:50:00,36.02,36.04,35.95,35.96,141700.0,32.0698,32.0876,32.0075,32.0164,141700.0
2014-11-04 12:55:00,35.96,36.03,35.94,36.0,90600.0,32.0164,32.0787,31.9986,32.052,90600.0
2014-11-04 13:00:00,36.0,36.0,35.91,35.98,62400.0,32.052,32.052,31.9718,32.0342,62400.0
2014-11-04 13:05:00,35.97,36.1,35.95,36.1,84700.0,32.0253,32.141,32.0075,32.141,84700.0
2014-11-04 13:10:00,36.1,36.1,36.0,36.0,75700.0,32.141,32.141,32.052,32.052,75700.0
2014-11-04 13:15:00,36.0,36.04,35.99,36.0,48800.0,32.052,32.0876,32.0431,32.052,48800.0
2014-11-04 13:20:00,35.99,35.99,35.95,35.98,39500.0,32.0431,32.0431,32.0075,32.0342,39500.0
2014-11-04 13:25:00,35.98,36.02,35.97,36.02,35000.0,32.0342,32.0698,32.0253,32.0698,35000.0
2014-11-04 13:30:00,36.01,36.01,35.93,35.95,45100.0,32.0609,32.0609,31.9896,32.0075,45100.0
2014-11-04 13:35:00,35.94,35.98,35.94,35.95,32700.0,31.9986,32.0342,31.9986,32.0075,32700.0
2014-11-04 13:40:00,35.95,35.98,35.93,35.93,50700.0,32.0075,32.0342,31.9896,31.9896,50700.0
2014-11-04 13:45:00,35.93,35.96,35.86,35.96,105500.0,31.9896,32.0164,31.9273,32.0164,105500.0
2014-11-04 13:50:00,35.95,36.01,35.95,35.98,74300.0,32.0075,32.0609,32.0075,32.0342,74300.0
2014-11-04 13:55:00,35.98,35.99,35.94,35.98,73200.0,32.0342,32.0431,31.9986,32.0342,73200.0
2014-11-04 14:00:00,35.98,36.0,35.95,35.95,82200.0,32.0342,32.052,32.0075,32.0075,82200.0
2014-11-04 14:05:00,35.94,36.03,35.93,36.02,100500.0,31.9986,32.0787,31.9896,32.0698,100500.0
2014-11-04 14:10:00,36.01,36.05,36.0,36.03,81200.0,32.0609,32.0965,32.052,32.0787,81200.0
2014-11-04 14:15:00,36.03,36.04,36.0,36.04,43000.0,32.0787,32.0876,32.052,32.0876,43000.0
2014-11-04 14:20:00,36.03,36.05,36.0,36.01,41300.0,32.0787,32.0965,32.052,32.0609,41300.0
2014-11-04 14:25:00,36.01,36.11,36.0,36.09,120500.0,32.0609,32.1499,32.052,32.1321,120500.0
2014-11-04 14:30:00,36.09,36.14,36.04,36.06,104400.0,32.1321,32.1766,32.0876,32.1054,104400.0
2014-11-04 14:35:00,36.06,36.16,36.05,36.16,71300.0,32.1054,32.1944,32.0965,32.1944,71300.0
2014-11-04 14:40:00,36.16,36.17,36.11,36.15,123700.0,32.1944,32.2033,32.1499,32.1855,123700.0
2014-11-04 14:45:00,36.15,36.24,36.14,36.22,111700.0,32.1855,32.2657,32.1766,32.2478,111700.0
2014-11-04 14:50:00,36.21,36.23,36.15,36.15,134000.0,32.2389,32.2567,32.1855,32.1855,134000.0
2014-11-04 14:55:00,36.16,36.3,36.16,36.29,119900.0,32.1944,32.3191,32.1944,32.3102,119900.0
2014-11-04 15:00:00,36.29,36.33,36.26,36.27,101500.0,32.3102,32.3458,32.2835,32.2924,101500.0
2014-11-04 15:05:00,36.27,36.34,36.27,36.34,102100.0,32.2924,32.3547,32.2924,32.3547,102100.0
2014-11-04 15:10:00,36.33,36.38,36.31,36.38,135100.0,32.3458,32.3903,32.328,32.3903,135100.0
2014-11-04 15:15:00,36.38,36.46,36.37,36.45,166500.0,32.3903,32.4615,32.3814,32.4526,166500.0
2014-11-04 15:20:00,36.45,36.56,36.45,36.56,302200.0,32.4526,32.5506,32.4526,32.5506,302200.0
2014-11-04 15:25:00,36.56,36.58,36.36,36.46,234400.0,32.5506,32.5684,32.3725,32.4615,234400.0
2014-11-04 15:30:00,36.46,36.47,36.41,36.47,168800.0,32.4615,32.4704,32.417,32.4704,168800.0
2014-11-04 15:35:00,36.47,36.5,36.42,36.42,140800.0,32.4704,32.4971,32.4259,32.4259,140800.0
2014-11-04 15:40:00,36.42,36.48,36.41,36.48,139500.0,32.4259,32.4793,32.417,32.4793,139500.0
2014-11-04 15:45:00,36.48,36.49,36.45,36.46,187700.0,32.4793,32.4882,32.4526,32.4615,187700.0
2014-11-04 15:50:00,36.46,36.48,36.41,36.44,243400.0,32.4615,32.4793,32.417,32.4437,243400.0
2014-11-04 15:55:00,36.44,36.47,36.42,36.42,406200.0,32.4437,32.4704,32.4259,32.4259,406200.0
2014-11-05 09:30:00,36.85,36.85,36.55,36.7,414300.0,32.8088,32.8088,32.5417,32.6752,414300.0
2014-11-05 09:35:00,36.68,36.86,36.55,36.85,305800.0,32.6574,32.8177,32.5417,32.8088,305800.0
2014-11-05 09:40:00,36.85,36.88,36.32,36.45,335400.0,32.8088,32.8355,32.3369,32.4526,335400.0
2014-11-05 09:45:00,36.45,36.47,36.22,36.26,270800.0,32.4526,32.4704,32.2478,32.2835,270800.0
2014-11-05 09:50:00,36.24,36.57,36.22,36.44,186600.0,32.2657,32.5595,32.2478,32.4437,186600.0
2014-11-05 09:55:00,36.43,36.56,36.42,36.53,74200.0,32.4348,32.5506,32.4259,32.5238,74200.0
2014-11-05 10:00:00,36.53,36.54,36.4,36.49,130700.0,32.5238,32.5328,32.4081,32.4882,130700.0
2014-11-05 10:05:00,36.49,36.64,36.49,36.55,294200.0,32.4882,32.6218,32.4882,32.5417,294200.0
2014-11-05 10:10:00,36.54,36.59,36.5,36.54,86200.0,32.5328,32.5773,32.4971,32.5328,86200.0
2014-11-05 10:15:00,36.54,36.55,36.45,36.46,127700.0,32.5328,32.5417,32.4526,32.4615,127700.0
2014-11-05 10:20:00,36.45,36.48,36.41,36.44,144500.0,32.4526,32.4793,32.417,32.4437,144500.0
2014-11-05 10:25:00,36.44,36.47,36.39,36.39,111300.0,32.4437,32.4704,32.3992,32.3992,111300.0
2014-11-05 10:30:00,36.39,36.44,36.27,36.28,168000.0,32.3992,32.4437,32.2924,32.3013,168000.0
2014-11-05 10:35:00,36.28,36.35,36.16,36.23,242400.0,32.3013,32.3636,32.1944,32.2567,242400.0
2014-11-05 10:40:00,36.23,36.3,36.19,36.27,155200.0,32.2567,32.3191,32.2211,32.2924,155200.0
2014-11-05 10:45:00,36.28,36.32,36.25,36.26,192800.0,32.3013,32.3369,32.2746,32.2835,192800.0
2014-11-05 10:50:00,36.26,36.4,36.25,36.38,123800.0,32.2835,32.4081,32.2746,32.3903,123800.0
2014-11-05 10:55:00,36.37,36.44,36.34,36.4,79200.0,32.3814,32.4437,32.3547,32.4081,79200.0
2014-11-05 11:00:00,36.4,36.5,36.39,36.48,114900.0,32.4081,32.4971,32.3992,32.4793,114900.0
2014-11-05 11:05:00,36.5,36.54,36.48,36.51,93800.0,32.4971,32.5328,32.4793,32.506,93800.0
2014-11-05 11:10:00,36.51,36.56,36.47,36.55,107000.0,32.506,32.5506,32.4704,32.5417,107000.0
2014-11-05 11:15:00,36.55,36.64,36.52,36.59,136900.0,32.5417,32.6218,32.5149,32.5773,136900.0
2014-11-05 11:20:00,36.59,36.59,36.47,36.51,73100.0,32.5773,32.5773,32.4704,32.506,73100.0
2014-11-05 11:25:00,36.51,36.54,36.48,36.49,56600.0,32.506,32.5328,32.4793,32.4882,56600.0
2014-11-05 11:30:00,36.48,36.51,36.45,36.46,84200.0,32.4793,32.506,32.4526,32.4615,84200.0
2014-11-05 11:35:00,36.45,36.45,36.36,36.43,114600.0,32.4526,32.4526,32.3725,32.4348,114600.0
2014-11-05 11:40:00,36.44,36.5,36.44,36.5,48500.0,32.4437,32.4971,32.4437,32.4971,48500.0
2014-11-05 11:45:00,36.48,36.49,36.42,36.46,39300.0,32.4793,32.4882,32.4259,32.4615,39300.0
2014-11-05 11:50:00,36.47,36.54,36.46,36.54,111200.0,32.4704,32.5328,32.4615,32.5328,111200.0
2014-11-05 11:55:00,36.53,36.56,36.5,36.54,38000.0,32.5238,32.5506,32.4971,32.5328,38000.0
2014-11-05 12:00:00,36.54,36.55,36.5,36.51,50400.0,32.5328,32.5417,32.4971,32.506,50400.0
2014-11-05 12:05:00,36.51,36.55,36.49,36.55,32400.0,32.506,32.5417,32.4882,32.5417,32400.0
2014-11-05 12:10:00,36.54,36.55,36.51,36.54,41500.0,32.5328,32.5417,32.506,32.5328,41500.0
2014-11-05 12:15:00,36.54,36.55,36.51,36.53,33000.0,32.5328,32.5417,32.506,32.5238,33000.0
2014-11-05 12:20:00,36.53,36.54,36.48,36.52,32300.0,32.5238,32.5328,32.4793,32.5149,32300.0
2014-11-05 12:25:00,36.51,36.51,36.47,36.5,32900.0,32.506,32.506,32.4704,32.4971,32900.0
2014-11-05 12:30:00,36.5,36.5,36.42,36.43,46200.0,32.4971,32.4971,32.4259,32.4348,46200.0
2014-11-05 12:35:00,36.44,36.45,36.41,36.42,41100.0,32.4437,32.4526,32.417,32.4259,41100.0
2014-11-05 12:40:00,36.42,36.44,36.38,36.38,53700.0,32.4259,32.4437,32.3903,32.3903,53700.0
2014-11-05 12:45:00,36.39,36.47,36.38,36.46,55800.0,32.3992,32.4704,32.3903,32.4615,55800.0
2014-11-05 12:50:00,36.47,36.59,36.47,36.59,97300.0,32.4704,32.5773,32.4704,32.5773,97300.0
2014-11-05 12:55:00,36.59,36.59,36.54,36.57,30800.0,32.5773,32.5773,32.5328,32.5595,30800.0
2014-11-05 13:00:00,36.57,36.58,36.54,36.57,31400.0,32.5595,32.5684,32.5328,32.5595,31400.0
2014-11-05 13:05:00,36.57,36.58,36.54,36.57,33600.0,32.5595,32.5684,32.5328,32.5595,33600.0
2014-11-05 13:10:00,36.56,36.57,36.52,36.57,42000.0,32.5506,32.5595,32.5149,32.5595,42000.0
2014-11-05 13:15:00,36.57,36.57,36.52,36.52,32300.0,32.5595,32.5595,32.5149,32.5149,32300.0
2014-11-05 13:20:00,36.52,36.53,36.49,36.52,36500.0,32.5149,32.5238,32.4882,32.5149,36500.0
2014-11-05 13:25:00,36.52,36.54,36.5,36.52,46300.0,32.5149,32.5328,32.4971,32.5149,46300.0
2014-11-05 13:30:00,36.53,36.55,36.52,36.54,35400.0,32.5238,32.5417,32.5149,32.5328,35400.0
2014-11-05 13:35:00,36.54,36.54,36.44,36.44,69000.0,32.5328,32.5328,32.4437,32.4437,69000.0
2014-11-05 13:40:00,36.43,36.45,36.4,36.41,50200.0,32.4348,32.4526,32.4081,32.417,50200.0
2014-11-05 13:45:00,36.41,36.44,36.37,36.43,88800.0,32.417,32.4437,32.3814,32.4348,88800.0
2014-11-05 13:50:00,36.42,36.48,36.42,36.46,50900.0,32.4259,32.4793,32.4259,32.4615,50900.0
2014-11-05 13:55:00,36.45,36.5,36.45,36.47,67200.0,32.4526,32.4971,32.4526,32.4704,67200.0
2014-11-05 14:00:00,36.48,36.48,36.4,36.47,68000.0,32.4793,32.4793,32.4081,32.4704,68000.0
2014-11-05 14:05:00,36.46,36.48,36.44,36.47,59300.0,32.4615,32.4793,32.4437,32.4704,59300.0
2014-11-05 14:10:00,36.47,36.51,36.47,36.49,53600.0,32.4704,32.506,32.4704,32.4882,53600.0
2014-11-05 14:15:00,36.49,36.58,36.47,36.58,103500.0,32.4882,32.5684,32.4704,32.5684,103500.0
2014-11-05 14:20:00,36.58,36.63,36.57,36.59,53000.0,32.5684,32.6129,32.5595,32.5773,53000.0
2014-11-05 14:25:00,36.59,36.64,36.59,36.59,48100.0,32.5773,32.6218,32.5773,32.5773,48100.0
2014-11-05 14:30:00,36.59,36.59,36.55,36.58,56000.0,32.5773,32.5773,32.5417,32.5684,56000.0
2014-11-05 14:35:00,36.57,36.62,36.53,36.6,125500.0,32.5595,32.604,32.5238,32.5862,125500.0
2014-11-05 14:40:00,36.6,36.7,36.6,36.69,161700.0,32.5862,32.6752,32.5862,32.6663,161700.0
2014-11-05 14:45:00,36.69,36.78,36.68,36.77,182800.0,32.6663,32.7464,32.6574,32.7375,182800.0
2014-11-05 14:50:00,36.77,36.8,36.75,36.8,145100.0,32.7375,32.7642,32.7197,32.7642,145100.0
2014-11-05 14:55:00,36.79,36.84,36.65,36.69,111400.0,32.7553,32.7999,32.6307,32.6663,111400.0
2014-11-05 15:00:00,36.68,36.72,36.64,36.65,94800.0,32.6574,32.693,32.6218,32.6307,94800.0
2014-11-05 15:05:00,36.65,36.72,36.62,36.68,161300.0,32.6307,32.693,32.604,32.6574,161300.0
2014-11-05 15:10:00,36.67,36.7,36.65,36.69,85700.0,32.6485,32.6752,32.6307,32.6663,85700.0
2014-11-05 15:15:00,36.68,36.7,36.67,36.67,91500.0,32.6574,32.6752,32.6485,32.6485,91500.0
2014-11-05 15:20:00,36.68,36.68,36.58,36.63,89500.0,32.6574,32.6574,32.5684,32.6129,89500.0
2014-11-05 15:25:00,36.63,36.63,36.59,36.59,56900.0,32.6129,32.6129,32.5773,32.5773,56900.0
2014-11-05 15:30:00,36.59,36.66,36.57,36.66,108600.0,32.5773,32.6396,32.5595,32.6396,108600.0
2014-11-05 15:35:00,36.66,36.73,36.65,36.73,182700.0,32.6396,32.7019,32.6307,32.7019,182700.0
2014-11-05 15:40:00,36.73,36.8,36.68,36.76,149400.0,32.7019,32.7642,32.6574,32.7286,149400.0
2014-11-05 15:45:00,36.76,36.79,36.74,36.76,174500.0,32.7286,32.7553,32.7108,32.7286,174500.0
2014-11-05 15:50:00,36.76,36.82,36.75,36.75,167000.0,32.7286,32.782,32.7197,32.7197,167000.0
2014-11-05 15:55:00,36.76,36.77,36.74,36.74,273300.0,32.7286,32.7375,32.7108,32.7108,273300.0
2014-11-06 09:30:00,36.84,37.04,36.73,36.79,308400.0,32.7999,32.9779,32.7019,32.7553,308400.0
2014-11-06 09:35:00,36.77,36.9,36.75,36.85,135500.0,32.7375,32.8533,32.7197,32.8088,135500.0
2014-11-06 09:40:00,36.85,37.0,36.82,36.97,115100.0,32.8088,32.9423,32.782,32.9156,115100.0
2014-11-06 09:45:00,36.97,37.05,36.93,37.0,148700.0,32.9156,32.9868,32.88,32.9423,148700.0
2014-11-06 09:50:00,37.0,37.04,36.94,37.03,128200.0,32.9423,32.9779,32.8889,32.969,128200.0
2014-11-06 09:55:00,37.01,37.02,36.89,36.93,91500.0,32.9512,32.9601,32.8444,32.88,91500.0
2014-11-06 10:00:00,36.93,37.0,36.86,36.9,113500.0,32.88,32.9423,32.8177,32.8533,113500.0
2014-11-06 10:05:00,36.91,36.93,36.83,36.83,92500.0,32.8622,32.88,32.7909,32.7909,92500.0
2014-11-06 10:10:00,36.82,36.86,36.75,36.83,161500.0,32.782,32.8177,32.7197,32.7909,161500.0
2014-11-06 10:15:00,36.81,36.92,36.7,36.8,170200.0,32.7731,32.8711,32.6752,32.7642,170200.0
2014-11-06 10:20:00,36.81,36.93,36.8,36.93,197600.0,32.7731,32.88,32.7642,32.88,197600.0
2014-11-06 10:25:00,36.92,36.93,36.86,36.89,69300.0,32.8711,32.88,32.8177,32.8444,69300.0
2014-11-06 10:30:00,36.89,36.91,36.84,36.88,49000.0,32.8444,32.8622,32.7999,32.8355,49000.0
2014-11-06 10:35:00,36.87,36.9,36.79,36.8,139700.0,32.8266,32.8533,32.7553,32.7642,139700.0
2014-11-06 10:40:00,36.81,36.84,36.78,36.81,59500.0,32.7731,32.7999,32.7464,32.7731,59500.0
2014-11-06 10:45:00,36.8,36.87,36.77,36.84,68500.0,32.7642,32.8266,32.7375,32.7999,68500.0
2014-11-06 10:50:00,36.84,36.86,36.81,36.85,52100.0,32.7999,32.8177,32.7731,32.8088,52100.0
2014-11-06 10:55:00,36.86,36.87,36.83,36.86,53500.0,32.8177,32.8266,32.7909,32.8177,53500.0
2014-11-06 11:00:00,36.86,36.91,36.84,36.88,100800.0,32.8177,32.8622,32.7999,32.8355,100800.0
2014-11-06 11:05:00,36.88,36.99,36.84,36.97,155000.0,32.8355,32.9334,32.7999,32.9156,155000.0
2014-11-06 11:10:00,36.98,37.05,36.97,37.05,62900.0,32.9245,32.9868,32.9156,32.9868,62900.0
2014-11-06 11:15:00,37.05,37.19,37.02,37.16,125300.0,32.9868,33.1115,32.9601,33.0848,125300.0
2014-11-06 11:20:00,37.16,37.38,37.15,37.38,220600.0,33.0848,33.2806,33.0759,33.2806,220600.0
2014-11-06 11:25:00,37.38,37.49,37.28,37.48,166100.0,33.2806,33.3786,33.1916,33.3697,166100.0
2014-11-06 11:30:00,37.48,37.49,37.3,37.39,176000.0,33.3697,33.3786,33.2094,33.2895,176000.0
2014-11-06 11:35:00,37.39,37.41,37.29,37.33,153400.0,33.2895,33.3073,33.2005,33.2361,153400.0
2014-11-06 11:40:00,37.33,37.39,37.31,37.39,81100.0,33.2361,33.2895,33.2183,33.2895,81100.0
2014-11-06 11:45:00,37.39,37.46,37.39,37.4,111500.0,33.2895,33.3519,33.2895,33.2984,111500.0
2014-11-06 11:50:00,37.41,37.52,37.41,37.49,120200.0,33.3073,33.4053,33.3073,33.3786,120200.0
2014-11-06 11:55:00,37.49,37.53,37.46,37.48,115700.0,33.3786,33.4142,33.3519,33.3697,115700.0
2014-11-06 12:00:00,37.47,37.52,37.44,37.48,123900.0,33.3608,33.4053,33.3341,33.3697,123900.0
2014-11-06 12:05:00,37.48,37.5,37.44,37.47,39700.0,33.3697,33.3875,33.3341,33.3608,39700.0
2014-11-06 12:10:00,37.47,37.52,37.47,37.52,44800.0,33.3608,33.4053,33.3608,33.4053,44800.0
2014-11-06 12:15:00,37.52,37.54,37.5,37.51,49900.0,33.4053,33.4231,33.3875,33.3964,49900.0
2014-11-06 12:20:00,37.52,37.55,37.48,37.54,66700.0,33.4053,33.432,33.3697,33.4231,66700.0
2014-11-06 12:25:00,37.54,37.58,37.5,37.55,73500.0,33.4231,33.4587,33.3875,33.432,73500.0
2014-11-06 12:30:00,37.54,37.6,37.54,37.58,72000.0,33.4231,33.4765,33.4231,33.4587,72000.0
2014-11-06 12:35:00,37.58,37.64,37.57,37.6,69100.0,33.4587,33.5121,33.4498,33.4765,69100.0
2014-11-06 12:40:00,37.61,37.74,37.59,37.65,125800.0,33.4854,33.6012,33.4676,33.521,125800.0
2014-11-06 12:45:00,37.65,37.65,37.58,37.64,56900.0,33.521,33.521,33.4587,33.5121,56900.0
2014-11-06 12:50:00,37.64,37.65,37.56,37.59,43800.0,33.5121,33.521,33.4409,33.4676,43800.0
2014-11-06 12:55:00,37.6,37.66,37.59,37.64,45500.0,33.4765,33.5299,33.4676,33.5121,45500.0
2014-11-06 13:00:00,37.64,37.65,37.61,37.65,37200.0,33.5121,33.521,33.4854,33.521,37200.0
2014-11-06 13:05:00,37.65,37.66,37.59,37.61,40000.0,33.521,33.5299,33.4676,33.4854,40000.0
2014-11-06 13:10:00,37.61,37.65,37.6,37.64,34300.0,33.4854,33.521,33.4765,33.5121,34300.0
2014-11-06 13:15:00,37.63,37.65,37.6,37.65,53900.0,33.5032,33.521,33.4765,33.521,53900.0
2014-11-06 13:20:00,37.65,37.69,37.63,37.68,59700.0,33.521,33.5566,33.5032,33.5477,59700.0
2014-11-06 13:25:00,37.69,37.73,37.68,37.72,54000.0,33.5566,33.5922,33.5477,33.5833,54000.0
2014-11-06 13:30:00,37.73,37.75,37.68,37.72,96700.0,33.5922,33.6101,33.5477,33.5833,96700.0
2014-11-06 13:35:00,37.72,37.84,37.7,37.84,102100.0,33.5833,33.6902,33.5655,33.6902,102100.0
2014-11-06 13:40:00,37.85,37.88,37.79,37.85,133700.0,33.6991,33.7258,33.6457,33.6991,133700.0
2014-11-06 13:45:00,37.85,37.91,37.82,37.91,119300.0,33.6991,33.7525,33.6724,33.7525,119300.0
2014-11-06 13:50:00,37.9,38.04,37.9,38.01,206700.0,33.7436,33.8683,33.7436,33.8415,206700.0
2014-11-06 13:55:00,38.01,38.15,37.98,38.13,122600.0,33.8415,33.9662,33.8148,33.9484,122600.0
2014-11-06 14:00:00,38.13,38.13,37.96,38.03,192400.0,33.9484,33.9484,33.797,33.8593,192400.0
2014-11-06 14:05:00,38.03,38.07,38.01,38.05,138900.0,33.8593,33.895,33.8415,33.8772,138900.0
2014-11-06 14:10:00,38.05,38.12,38.03,38.12,212100.0,33.8772,33.9395,33.8593,33.9395,212100.0
2014-11-06 14:15:00,38.11,38.16,38.07,38.15,210900.0,33.9306,33.9751,33.895,33.9662,210900.0
2014-11-06 14:20:00,38.16,38.16,38.02,38.03,166600.0,33.9751,33.9751,33.8504,33.8593,166600.0
2014-11-06 14:25:00,38.04,38.06,37.99,38.01,98400.0,33.8683,33.8861,33.8237,33.8415,98400.0
2014-11-06 14:30:00,38.01,38.03,37.96,38.0,113100.0,33.8415,33.8593,33.797,33.8326,113100.0
2014-11-06 14:35:00,38.01,38.01,37.92,37.97,57300.0,33.8415,33.8415,33.7614,33.8059,57300.0
2014-11-06 14:40:00,37.97,37.97,37.87,37.91,50900.0,33.8059,33.8059,33.7169,33.7525,50900.0
2014-11-06 14:45:00,37.92,37.99,37.91,37.94,69000.0,33.7614,33.8237,33.7525,33.7792,69000.0
2014-11-06 14:50:00,37.94,38.04,37.94,38.04,52700.0,33.7792,33.8683,33.7792,33.8683,52700.0
2014-11-06 14:55:00,38.03,38.04,37.98,38.02,69400.0,33.8593,33.8683,33.8148,33.8504,69400.0
2014-11-06 15:00:00,38.02,38.03,37.96,37.97,64500.0,33.8504,33.8593,33.797,33.8059,64500.0
2014-11-06 15:05:00,37.97,37.97,37.86,37.89,120200.0,33.8059,33.8059,33.708,33.7347,120200.0
2014-11-06 15:10:00,37.89,37.9,37.85,37.88,114300.0,33.7347,33.7436,33.6991,33.7258,114300.0
2014-11-06 15:15:00,37.87,37.91,37.82,37.84,128400.0,33.7169,33.7525,33.6724,33.6902,128400.0
2014-11-06 15:20:00,37.83,37.9,37.83,37.88,106200.0,33.6813,33.7436,33.6813,33.7258,106200.0
2014-11-06 15:25:00,37.88,37.9,37.85,37.86,57800.0,33.7258,33.7436,33.6991,33.708,57800.0
2014-11-06 15:30:00,37.85,37.86,37.82,37.84,118200.0,33.6991,33.708,33.6724,33.6902,118200.0
2014-11-06 15:35:00,37.83,37.86,37.83,37.83,97700.0,33.6813,33.708,33.6813,33.6813,97700.0
2014-11-06 15:40:00,37.83,37.88,37.83,37.86,106000.0,33.6813,33.7258,33.6813,33.708,106000.0
2014-11-06 15:45:00,37.86,38.01,37.85,38.0,260100.0,33.708,33.8415,33.6991,33.8326,260100.0
2014-11-06 15:50:00,38.01,38.02,37.95,37.96,285300.0,33.8415,33.8504,33.7881,33.797,285300.0
2014-11-06 15:55:00,37.96,37.97,37.92,37.93,322100.0,33.797,33.8059,33.7614,33.7703,322100.0
2014-11-07 09:30:00,38.01,38.09,37.92,37.98,224600.0,33.8415,33.9128,33.7614,33.8148,224600.0
2014-11-07 09:35:00,37.98,38.05,37.88,37.88,131500.0,33.8148,33.8772,33.7258,33.7258,131500.0
2014-11-07 09:40:00,37.88,37.92,37.75,37.9,159600.0,33.7258,33.7614,33.6101,33.7436,159600.0
2014-11-07 09:45:00,37.91,38.12,37.88,38.09,107700.0,33.7525,33.9395,33.7258,33.9128,107700.0
2014-11-07 09:50:00,38.08,38.15,37.97,38.04,114000.0,33.9039,33.9662,33.8059,33.8683,114000.0
2014-11-07 09:55:00,38.02,38.1,37.95,38.01,201700.0,33.8504,33.9217,33.7881,33.8415,201700.0
2014-11-07 10:00:00,38.02,38.09,37.99,38.02,96900.0,33.8504,33.9128,33.8237,33.8504,96900.0
2014-11-07 10:05:00,38.05,38.11,38.0,38.11,95800.0,33.8772,33.9306,33.8326,33.9306,95800.0
2014-11-07 10:10:00,38.12,38.15,38.07,38.12,89200.0,33.9395,33.9662,33.895,33.9395,89200.0
2014-11-07 10:15:00,38.12,38.14,38.05,38.12,118500.0,33.9395,33.9573,33.8772,33.9395,118500.0
2014-11-07 10:20:00,38.12,38.12,37.98,38.06,157900.0,33.9395,33.9395,33.8148,33.8861,157900.0
2014-11-07 10:25:00,38.07,38.12,38.03,38.07,264500.0,33.895,33.9395,33.8593,33.895,264500.0
2014-11-07 10:30:00,38.06,38.06,37.98,38.03,118400.0,33.8861,33.8861,33.8148,33.8593,118400.0
2014-11-07 10:35:00,38.02,38.06,38.0,38.02,108900.0,33.8504,33.8861,33.8326,33.8504,108900.0
2014-11-07 10:40:00,38.02,38.02,37.96,38.0,94500.0,33.8504,33.8504,33.797,33.8326,94500.0
2014-11-07 10:45:00,37.99,38.03,37.98,38.01,71900.0,33.8237,33.8593,33.8148,33.8415,71900.0
2014-11-07 10:50:00,38.01,38.06,38.0,38.04,59300.0,33.8415,33.8861,33.8326,33.8683,59300.0
2014-11-07 10:55:00,38.04,38.09,38.04,38.08,63500.0,33.8683,33.9128,33.8683,33.9039,63500.0
2014-11-07 11:00:00,38.08,38.09,38.05,38.08,43600.0,33.9039,33.9128,33.8772,33.9039,43600.0
2014-11-07 11:05:00,38.07,38.08,38.04,38.07,64400.0,33.895,33.9039,33.8683,33.895,64400.0
2014-11-07 11:10:00,38.07,38.1,38.05,38.08,77900.0,33.895,33.9217,33.8772,33.9039,77900.0
2014-11-07 11:15:00,38.09,38.14,38.07,38.13,59900.0,33.9128,33.9573,33.895,33.9484,59900.0
2014-11-07 11:20:00,38.13,38.19,38.11,38.19,82100.0,33.9484,34.0018,33.9306,34.0018,82100.0
2014-11-07 11:25:00,38.19,38.32,38.17,38.31,162000.0,34.0018,34.1175,33.984,34.1086,162000.0
2014-11-07 11:30:00,38.31,38.36,38.2,38.22,122700.0,34.1086,34.1532,34.0107,34.0285,122700.0
2014-11-07 11:35:00,38.22,38.23,38.13,38.14,74900.0,34.0285,34.0374,33.9484,33.9573,74900.0
2014-11-07 11:40:00,38.13,38.15,38.05,38.06,49000.0,33.9484,33.9662,33.8772,33.8861,49000.0
2014-11-07 11:45:00,38.06,38.07,38.02,38.02,47800.0,33.8861,33.895,33.8504,33.8504,47800.0
2014-11-07 11:50:00,38.02,38.04,38.01,38.02,59100.0,33.8504,33.8683,33.8415,33.8504,59100.0
2014-11-07 11:55:00,38.02,38.16,38.02,38.15,106100.0,33.8504,33.9751,33.8504,33.9662,106100.0
2014-11-07 12:00:00,38.16,38.19,38.12,38.12,60600.0,33.9751,34.0018,33.9395,33.9395,60600.0
2014-11-07 12:05:00,38.11,38.18,38.09,38.15,48700.0,33.9306,33.9929,33.9128,33.9662,48700.0
2014-11-07 12:10:00,38.15,38.19,38.11,38.19,50800.0,33.9662,34.0018,33.9306,34.0018,50800.0
2014-11-07 12:15:00,38.2,38.21,38.16,38.21,53700.0,34.0107,34.0196,33.9751,34.0196,53700.0
2014-11-07 12:20:00,38.2,38.24,38.19,38.22,34100.0,34.0107,34.0463,34.0018,34.0285,34100.0
2014-11-07 12:25:00,38.22,38.24,38.18,38.23,50200.0,34.0285,34.0463,33.9929,34.0374,50200.0
2014-11-07 12:30:00,38.23,38.27,38.2,38.27,51700.0,34.0374,34.073,34.0107,34.073,51700.0
2014-11-07 12:35:00,38.27,38.3,38.25,38.27,43900.0,34.073,34.0997,34.0552,34.073,43900.0
2014-11-07 12:40:00,38.28,38.29,38.22,38.24,52300.0,34.0819,34.0908,34.0285,34.0463,52300.0
2014-11-07 12:45:00,38.23,38.23,38.18,38.22,42600.0,34.0374,34.0374,33.9929,34.0285,42600.0
2014-11-07 12:50:00,38.21,38.21,38.16,38.19,36000.0,34.0196,34.0196,33.9751,34.0018,36000.0
2014-11-07 12:55:00,38.18,38.22,38.18,38.22,42200.0,33.9929,34.0285,33.9929,34.0285,42200.0
2014-11-07 13:00:00,38.22,38.27,38.21,38.27,47300.0,34.0285,34.073,34.0196,34.073,47300.0
2014-11-07 13:05:00,38.27,38.28,38.2,38.23,57300.0,34.073,34.0819,34.0107,34.0374,57300.0
2014-11-07 13:10:00,38.23,38.23,38.2,38.2,58400.0,34.0374,34.0374,34.0107,34.0107,58400.0
2014-11-07 13:15:00,38.2,38.2,38.15,38.18,50100.0,34.0107,34.0107,33.9662,33.9929,50100.0
2014-11-07 13:20:00,38.17,38.17,38.13,38.14,44900.0,33.984,33.984,33.9484,33.9573,44900.0
2014-11-07 13:25:00,38.14,38.14,38.08,38.13,58600.0,33.9573,33.9573,33.9039,33.9484,58600.0
2014-11-07 13:30:00,38.14,38.18,38.13,38.16,49100.0,33.9573,33.9929,33.9484,33.9751,49100.0
2014-11-07 13:35:00,38.16,38.2,38.14,38.18,63700.0,33.9751,34.0107,33.9573,33.9929,63700.0
2014-11-07 13:40:00,38.19,38.21,38.17,38.19,46400.0,34.0018,34.0196,33.984,34.0018,46400.0
2014-11-07 13:45:00,38.19,38.22,38.17,38.18,71500.0,34.0018,34.0285,33.984,33.9929,71500.0
2014-11-07 13:50:00,38.18,38.22,38.18,38.21,57100.0,33.9929,34.0285,33.9929,34.0196,57100.0
2014-11-07 13:55:00,38.2,38.21,38.17,38.18,50300.0,34.0107,34.0196,33.984,33.9929,50300.0
2014-11-07 14:00:00,38.18,38.22,38.17,38.22,89200.0,33.9929,34.0285,33.984,34.0285,89200.0
2014-11-07 14:05:00,38.23,38.26,38.22,38.25,104700.0,34.0374,34.0641,34.0285,34.0552,104700.0
2014-11-07 14:10:00,38.25,38.27,38.22,38.27,115400.0,34.0552,34.073,34.0285,34.073,115400.0
2014-11-07 14:15:00,38.27,38.27,38.22,38.24,64200.0,34.073,34.073,34.0285,34.0463,64200.0
2014-11-07 14:20:00,38.23,38.25,38.22,38.25,68100.0,34.0374,34.0552,34.0285,34.0552,68100.0
2014-11-07 14:25:00,38.25,38.26,38.18,38.23,101100.0,34.0552,34.0641,33.9929,34.0374,101100.0
2014-11-07 14:30:00,38.23,38.23,38.2,38.21,102400.0,34.0374,34.0374,34.0107,34.0196,102400.0
2014-11-07 14:35:00,38.21,38.24,38.2,38.24,133700.0,34.0196,34.0463,34.0107,34.0463,133700.0
2014-11-07 14:40:00,38.24,38.26,38.22,38.23,43900.0,34.0463,34.0641,34.0285,34.0374,43900.0
2014-11-07 14:45:00,38.23,38.24,38.2,38.24,74900.0,34.0374,34.0463,34.0107,34.0463,74900.0
2014-11-07 14:50:00,38.23,38.24,38.19,38.21,98800.0,34.0374,34.0463,34.0018,34.0196,98800.0
2014-11-07 14:55:00,38.21,38.25,38.19,38.25,186100.0,34.0196,34.0552,34.0018,34.0552,186100.0
2014-11-07 15:00:00,38.24,38.27,38.23,38.24,59300.0,34.0463,34.073,34.0374,34.0463,59300.0
2014-11-07 15:05:00,38.25,38.25,38.19,38.2,76400.0,34.0552,34.0552,34.0018,34.0107,76400.0
2014-11-07 15:10:00,38.2,38.23,38.16,38.21,157100.0,34.0107,34.0374,33.9751,34.0196,157100.0
2014-11-07 15:15:00,38.21,38.27,38.19,38.21,160200.0,34.0196,34.073,34.0018,34.0196,160200.0
2014-11-07 15:20:00,38.21,38.22,38.15,38.17,78400.0,34.0196,34.0285,33.9662,33.984,78400.0
2014-11-07 15:25:00,38.17,38.19,38.09,38.09,65800.0,33.984,34.0018,33.9128,33.9128,65800.0
2014-11-07 15:30:00,38.09,38.13,38.09,38.1,118200.0,33.9128,33.9484,33.9128,33.9217,118200.0
2014-11-07 15:35:00,38.1,38.11,38.07,38.09,121000.0,33.9217,33.9306,33.895,33.9128,121000.0
2014-11-07 15:40:00,38.09,38.11,38.06,38.09,149200.0,33.9128,33.9306,33.8861,33.9128,149200.0
2014-11-07 15:45:00,38.09,38.16,38.08,38.13,209400.0,33.9128,33.9751,33.9039,33.9484,209400.0
2014-11-07 15:50:00,38.13,38.19,38.13,38.18,234000.0,33.9484,34.0018,33.9484,33.9929,234000.0
2014-11-07 15:55:00,38.18,38.26,38.18,38.25,513500.0,33.9929,34.0641,33.9929,34.0552,513500.0
2014-11-10 09:30:00,38.24,38.26,37.97,38.26,296300.0,34.0463,34.0641,33.8059,34.0641,296300.0
2014-11-10 09:35:00,38.26,38.48,38.18,38.36,130400.0,34.0641,34.26,33.9929,34.1532,130400.0
2014-11-10 09:40:00,38.35,38.39,38.18,38.33,108900.0,34.1443,34.1799,33.9929,34.1264,108900.0
2014-11-10 09:45:00,38.34,38.49,38.3,38.48,68300.0,34.1354,34.2689,34.0997,34.26,68300.0
2014-11-10 09:50:00,38.5,38.5,38.27,38.29,112200.0,34.2778,34.2778,34.073,34.0908,112200.0
2014-11-10 09:55:00,38.29,38.47,38.27,38.42,62600.0,34.0908,34.2511,34.073,34.2066,62600.0
2014-11-10 10:00:00,38.42,38.53,38.39,38.51,175100.0,34.2066,34.3045,34.1799,34.2867,175100.0
2014-11-10 10:05:00,38.51,38.57,38.5,38.57,144900.0,34.2867,34.3401,34.2778,34.3401,144900.0
2014-11-10 10:10:00,38.57,38.6,38.52,38.55,134600.0,34.3401,34.3668,34.2956,34.3223,134600.0
2014-11-10 10:15:00,38.54,38.67,38.53,38.67,135200.0,34.3134,34.4292,34.3045,34.4292,135200.0
2014-11-10 10:20:00,38.67,38.67,38.54,38.58,92400.0,34.4292,34.4292,34.3134,34.349,92400.0
2014-11-10 10:25:00,38.58,38.59,38.41,38.47,157500.0,34.349,34.3579,34.1977,34.2511,157500.0
2014-11-10 10:30:00,38.46,38.6,38.42,38.58,188100.0,34.2422,34.3668,34.2066,34.349,188100.0
2014-11-10 10:35:00,38.58,38.64,38.57,38.6,64900.0,34.349,34.4025,34.3401,34.3668,64900.0
2014-11-10 10:40:00,38.6,38.68,38.55,38.66,91100.0,34.3668,34.4381,34.3223,34.4203,91100.0
2014-11-10 10:45:00,38.67,38.77,38.65,38.74,124900.0,34.4292,34.5182,34.4114,34.4915,124900.0
2014-11-10 10:50:00,38.74,38.76,38.7,38.76,116300.0,34.4915,34.5093,34.4559,34.5093,116300.0
2014-11-10 10:55:00,38.76,38.79,38.57,38.61,119300.0,34.5093,34.536,34.3401,34.3757,119300.0
2014-11-10 11:00:00,38.61,38.75,38.6,38.74,101000.0,34.3757,34.5004,34.3668,34.4915,101000.0
2014-11-10 11:05:00,38.74,38.75,38.66,38.67,165500.0,34.4915,34.5004,34.4203,34.4292,165500.0
2014-11-10 11:10:00,38.68,38.68,38.51,38.57,412200.0,34.4381,34.4381,34.2867,34.3401,412200.0
2014-11-10 11:15:00,38.58,38.67,38.57,38.61,114200.0,34.349,34.4292,34.3401,34.3757,114200.0
2014-11-10 11:20:00,38.61,38.64,38.58,38.6,63500.0,34.3757,34.4025,34.349,34.3668,63500.0
2014-11-10 11:25:00,38.6,38.71,38.59,38.69,49900.0,34.3668,34.4648,34.3579,34.447,49900.0
2014-11-10 11:30:00,38.7,38.75,38.68,38.73,63800.0,34.4559,34.5004,34.4381,34.4826,63800.0
2014-11-10 11:35:00,38.73,38.74,38.71,38.73,51100.0,34.4826,34.4915,34.4648,34.4826,51100.0
2014-11-10 11:40:00,38.72,38.74,38.69,38.71,47300.0,34.4737,34.4915,34.447,34.4648,47300.0
2014-11-10 11:45:00,38.72,38.78,38.71,38.78,81400.0,34.4737,34.5271,34.4648,34.5271,81400.0
2014-11-10 11:50:00,38.78,38.8,38.74,38.79,56100.0,34.5271,34.5449,34.4915,34.536,56100.0
2014-11-10 11:55:00,38.78,38.82,38.77,38.81,54900.0,34.5271,34.5627,34.5182,34.5538,54900.0
2014-11-10 12:00:00,38.81,38.9,38.8,38.9,62900.0,34.5538,34.6339,34.5449,34.6339,62900.0
2014-11-10 12:05:00,38.89,38.9,38.77,38.81,95500.0,34.625,34.6339,34.5182,34.5538,95500.0
2014-11-10 12:10:00,38.82,38.85,38.76,38.84,40600.0,34.5627,34.5894,34.5093,34.5805,40600.0
2014-11-10 12:15:00,38.84,38.93,38.82,38.93,57100.0,34.5805,34.6606,34.5627,34.6606,57100.0
2014-11-10 12:20:00,38.92,38.92,38.83,38.85,71800.0,34.6517,34.6517,34.5716,34.5894,71800.0
2014-11-10 12:25:00,38.86,38.88,38.81,38.87,46400.0,34.5983,34.6161,34.5538,34.6072,46400.0
2014-11-10 12:30:00,38.88,38.9,38.85,38.9,54000.0,34.6161,34.6339,34.5894,34.6339,54000.0
2014-11-10 12:35:00,38.9,38.92,38.85,38.88,72300.0,34.6339,34.6517,34.5894,34.6161,72300.0
2014-11-10 12:40:00,38.88,38.92,38.85,38.88,185200.0,34.6161,34.6517,34.5894,34.6161,185200.0
2014-11-10 12:45:00,38.88,38.92,38.87,38.88,41600.0,34.6161,34.6517,34.6072,34.6161,41600.0
2014-11-10 12:50:00,38.88,38.9,38.82,38.83,51300.0,34.6161,34.6339,34.5627,34.5716,51300.0
2014-11-10 12:55:00,38.84,38.84,38.75,38.76,187200.0,34.5805,34.5805,34.5004,34.5093,187200.0
2014-11-10 13:00:00,38.76,38.8,38.73,38.8,55600.0,34.5093,34.5449,34.4826,34.5449,55600.0
2014-11-10 13:05:00,38.8,38.87,38.77,38.87,37000.0,34.5449,34.6072,34.5182,34.6072,37000.0
2014-11-10 13:10:00,38.87,38.87,38.79,38.79,88100.0,34.6072,34.6072,34.536,34.536,88100.0
2014-11-10 13:15:00,38.78,38.84,38.77,38.83,63200.0,34.5271,34.5805,34.5182,34.5716,63200.0
2014-11-10 13:20:00,38.83,38.84,38.78,38.8,64100.0,34.5716,34.5805,34.5271,34.5449,64100.0
2014-11-10 13:25:00,38.8,38.85,38.78,38.83,29400.0,34.5449,34.5894,34.5271,34.5716,29400.0
2014-11-10 13:30:00,38.84,38.88,38.83,38.85,35800.0,34.5805,34.6161,34.5716,34.5894,35800.0
2014-11-10 13:35:00,38.84,38.85,38.81,38.84,49700.0,34.5805,34.5894,34.5538,34.5805,49700.0
2014-11-10 13:40:00,38.85,38.86,38.82,38.84,26000.0,34.5894,34.5983,34.5627,34.5805,26000.0
2014-11-10 13:45:00,38.85,38.85,38.78,38.8,59700.0,34.5894,34.5894,34.5271,34.5449,59700.0
2014-11-10 13:50:00,38.81,38.84,38.79,38.81,54500.0,34.5538,34.5805,34.536,34.5538,54500.0
2014-11-10 13:55:00,38.8,38.8,38.73,38.78,77200.0,34.5449,34.5449,34.4826,34.5271,77200.0
2014-11-10 14:00:00,38.77,38.78,38.72,38.77,31500.0,34.5182,34.5271,34.4737,34.5182,31500.0
2014-11-10 14:05:00,38.77,38.84,38.75,38.83,20900.0,34.5182,34.5805,34.5004,34.5716,20900.0
2014-11-10 14:10:00,38.84,38.86,38.82,38.85,37200.0,34.5805,34.5983,34.5627,34.5894,37200.0
2014-11-10 14:15:00,38.85,38.86,38.82,38.83,30500.0,34.5894,34.5983,34.5627,34.5716,30500.0
2014-11-10 14:20:00,38.84,38.84,38.78,38.82,40500.0,34.5805,34.5805,34.5271,34.5627,40500.0
2014-11-10 14:25:00,38.82,38.84,38.8,38.84,29100.0,34.5627,34.5805,34.5449,34.5805,29100.0
2014-11-10 14:30:00,38.83,38.84,38.77,38.82,81700.0,34.5716,34.5805,34.5182,34.5627,81700.0
2014-11-10 14:35:00,38.82,38.85,38.79,38.84,45100.0,34.5627,34.5894,34.536,34.5805,45100.0
2014-11-10 14:40:00,38.84,38.9,38.83,38.89,55800.0,34.5805,34.6339,34.5716,34.625,55800.0
2014-11-10 14:45:00,38.89,38.92,38.87,38.92,57600.0,34.625,34.6517,34.6072,34.6517,57600.0
2014-11-10 14:50:00,38.92,39.01,38.91,39.01,217600.0,34.6517,34.7319,34.6428,34.7319,217600.0
2014-11-10 14:55:00,39.01,39.03,38.87,38.95,188300.0,34.7319,34.7497,34.6072,34.6785,188300.0
2014-11-10 15:00:00,38.94,38.98,38.87,38.96,234900.0,34.6696,34.7052,34.6072,34.6874,234900.0
2014-11-10 15:05:00,38.97,38.97,38.91,38.96,112100.0,34.6963,34.6963,34.6428,34.6874,112100.0
2014-11-10 15:10:00,38.96,39.0,38.95,38.97,58600.0,34.6874,34.723,34.6785,34.6963,58600.0
2014-11-10 15:15:00,38.97,39.0,38.93,38.98,118600.0,34.6963,34.723,34.6606,34.7052,118600.0
2014-11-10 15:20:00,38.98,38.99,38.92,38.95,56500.0,34.7052,34.7141,34.6517,34.6785,56500.0
2014-11-10 15:25:00,38.95,38.98,38.93,38.96,72700.0,34.6785,34.7052,34.6606,34.6874,72700.0
2014-11-10 15:30:00,38.96,38.99,38.95,38.98,187300.0,34.6874,34.7141,34.6785,34.7052,187300.0
2014-11-10 15:35:00,38.98,39.03,38.97,39.02,119000.0,34.7052,34.7497,34.6963,34.7408,119000.0
2014-11-10 15:40:00,39.02,39.05,39.0,39.05,168000.0,34.7408,34.7675,34.723,34.7675,168000.0
2014-11-10 15:45:00,39.04,39.12,39.03,39.12,277900.0,34.7586,34.8298,34.7497,34.8298,277900.0
2014-11-10 15:50:00,39.12,39.13,39.1,39.13,289700.0,34.8298,34.8387,34.812,34.8387,289700.0
2014-11-10 15:55:00,39.13,39.18,39.12,39.13,669200.0,34.8387,34.8832,34.8298,34.8387,669200.0
2014-11-11 09:30:00,39.46,39.8,39.4,39.61,382600.0,35.1325,35.4352,35.0791,35.2661,382600.0
2014-11-11 09:35:00,39.61,39.67,39.44,39.64,224000.0,35.2661,35.3195,35.1147,35.2928,224000.0
2014-11-11 09:40:00,39.64,39.76,39.62,39.69,145400.0,35.2928,35.3996,35.275,35.3373,145400.0
2014-11-11 09:45:00,39.68,39.78,39.57,39.58,336700.0,35.3284,35.4174,35.2305,35.2394,336700.0
2014-11-11 09:50:00,39.59,39.75,39.59,39.65,193900.0,35.2483,35.3907,35.2483,35.3017,193900.0
2014-11-11 09:55:00,39.65,39.72,39.6,39.63,309300.0,35.3017,35.364,35.2572,35.2839,309300.0
2014-11-11 10:00:00,39.64,39.7,39.63,39.64,130900.0,35.2928,35.3462,35.2839,35.2928,130900.0
2014-11-11 10:05:00,39.65,39.83,39.63,39.78,244800.0,35.3017,35.4619,35.2839,35.4174,244800.0
2014-11-11 10:10:00,39.78,39.82,39.72,39.81,109700.0,35.4174,35.453,35.364,35.4441,109700.0
2014-11-11 10:15:00,39.81,39.95,39.8,39.85,117700.0,35.4441,35.5688,35.4352,35.4798,117700.0
2014-11-11 10:20:00,39.86,39.93,39.84,39.89,142300.0,35.4887,35.551,35.4709,35.5154,142300.0
2014-11-11 10:25:00,39.9,40.0,39.87,39.99,137300.0,35.5243,35.6133,35.4976,35.6044,137300.0
2014-11-11 10:30:00,39.99,40.0,39.92,39.95,130100.0,35.6044,35.6133,35.5421,35.5688,130100.0
2014-11-11 10:35:00,39.95,39.97,39.88,39.97,189000.0,35.5688,35.5866,35.5065,35.5866,189000.0
2014-11-11 10:40:00,39.97,39.98,39.9,39.92,140600.0,35.5866,35.5955,35.5243,35.5421,140600.0
2014-11-11 10:45:00,39.91,39.98,39.91,39.96,106700.0,35.5332,35.5955,35.5332,35.5777,106700.0
2014-11-11 10:50:00,39.97,40.04,39.97,40.03,154500.0,35.5866,35.6489,35.5866,35.64,154500.0
2014-11-11 10:55:00,40.03,40.06,39.98,40.03,69500.0,35.64,35.6667,35.5955,35.64,69500.0
2014-11-11 11:00:00,40.02,40.03,39.93,39.94,121000.0,35.6311,35.64,35.551,35.5599,121000.0
2014-11-11 11:05:00,39.94,39.99,39.91,39.98,88100.0,35.5599,35.6044,35.5332,35.5955,88100.0
2014-11-11 11:10:00,39.98,40.03,39.94,39.95,89200.0,35.5955,35.64,35.5599,35.5688,89200.0
2014-11-11 11:15:00,39.94,39.99,39.94,39.96,59300.0,35.5599,35.6044,35.5599,35.5777,59300.0
2014-11-11 11:20:00,39.96,39.99,39.94,39.97,72700.0,35.5777,35.6044,35.5599,35.5866,72700.0
2014-11-11 11:25:00,39.97,39.99,39.86,39.87,133100.0,35.5866,35.6044,35.4887,35.4976,133100.0
2014-11-11 11:30:00,39.87,39.91,39.85,39.87,67600.0,35.4976,35.5332,35.4798,35.4976,67600.0
2014-11-11 11:35:00,39.87,39.87,39.83,39.85,55700.0,35.4976,35.4976,35.4619,35.4798,55700.0
2014-11-11 11:40:00,39.86,39.91,39.83,39.83,87900.0,35.4887,35.5332,35.4619,35.4619,87900.0
2014-11-11 11:45:00,39.83,39.87,39.8,39.8,96300.0,35.4619,35.4976,35.4352,35.4352,96300.0
2014-11-11 11:50:00,39.8,39.8,39.76,39.77,104000.0,35.4352,35.4352,35.3996,35.4085,104000.0
2014-11-11 11:55:00,39.76,39.76,39.63,39.69,177800.0,35.3996,35.3996,35.2839,35.3373,177800.0
2014-11-11 12:00:00,39.68,39.68,39.58,39.59,84600.0,35.3284,35.3284,35.2394,35.2483,84600.0
2014-11-11 12:05:00,39.6,39.61,39.52,39.53,89100.0,35.2572,35.2661,35.1859,35.1948,89100.0
2014-11-11 12:10:00,39.53,39.57,39.51,39.52,95400.0,35.1948,35.2305,35.177,35.1859,95400.0
2014-11-11 12:15:00,39.52,39.68,39.51,39.67,68600.0,35.1859,35.3284,35.177,35.3195,68600.0
2014-11-11 12:20:00,39.68,39.7,39.63,39.69,39100.0,35.3284,35.3462,35.2839,35.3373,39100.0
2014-11-11 12:25:00,39.69,39.72,39.67,39.69,87700.0,35.3373,35.364,35.3195,35.3373,87700.0
2014-11-11 12:30:00,39.69,39.7,39.64,39.65,61300.0,35.3373,35.3462,35.2928,35.3017,61300.0
2014-11-11 12:35:00,39.65,39.66,39.55,39.59,82800.0,35.3017,35.3106,35.2127,35.2483,82800.0
2014-11-11 12:40:00,39.6,39.75,39.6,39.74,81800.0,35.2572,35.3907,35.2572,35.3818,81800.0
2014-11-11 12:45:00,39.74,39.75,39.68,39.71,54900.0,35.3818,35.3907,35.3284,35.3551,54900.0
2014-11-11 12:50:00,39.72,39.73,39.67,39.68,83800.0,35.364,35.3729,35.3195,35.3284,83800.0
2014-11-11 12:55:00,39.69,39.7,39.66,39.67,82500.0,35.3373,35.3462,35.3106,35.3195,82500.0
2014-11-11 13:00:00,39.67,39.68,39.56,39.56,136000.0,35.3195,35.3284,35.2216,35.2216,136000.0
2014-11-11 13:05:00,39.57,39.58,39.43,39.46,142000.0,35.2305,35.2394,35.1058,35.1325,142000.0
2014-11-11 13:10:00,39.46,39.52,39.46,39.51,58800.0,35.1325,35.1859,35.1325,35.177,58800.0
2014-11-11 13:15:00,39.5,39.56,39.48,39.49,75300.0,35.1681,35.2216,35.1503,35.1592,75300.0
2014-11-11 13:20:00,39.49,39.53,39.47,39.5,40600.0,35.1592,35.1948,35.1414,35.1681,40600.0
2014-11-11 13:25:00,39.49,39.53,39.49,39.51,54400.0,35.1592,35.1948,35.1592,35.177,54400.0
2014-11-11 13:30:00,39.51,39.52,39.46,39.52,37000.0,35.177,35.1859,35.1325,35.1859,37000.0
2014-11-11 13:35:00,39.52,39.52,39.4,39.41,65200.0,35.1859,35.1859,35.0791,35.088,65200.0
2014-11-11 13:40:00,39.41,39.47,39.39,39.43,92400.0,35.088,35.1414,35.0702,35.1058,92400.0
2014-11-11 13:45:00,39.43,39.48,39.43,39.44,40000.0,35.1058,35.1503,35.1058,35.1147,40000.0
2014-11-11 13:50:00,39.45,39.47,39.41,39.47,55100.0,35.1236,35.1414,35.088,35.1414,55100.0
2014-11-11 13:55:00,39.46,39.55,39.46,39.5,83200.0,35.1325,35.2127,35.1325,35.1681,83200.0
2014-11-11 14:00:00,39.51,39.51,39.42,39.43,49000.0,35.177,35.177,35.0969,35.1058,49000.0
2014-11-11 14:05:00,39.43,39.44,39.36,39.39,78500.0,35.1058,35.1147,35.0435,35.0702,78500.0
2014-11-11 14:10:00,39.38,39.38,39.3,39.37,81700.0,35.0613,35.0613,34.9901,35.0524,81700.0
2014-11-11 14:15:00,39.37,39.41,39.35,39.35,38600.0,35.0524,35.088,35.0346,35.0346,38600.0
2014-11-11 14:20:00,39.35,39.4,39.31,39.38,130600.0,35.0346,35.0791,34.999,35.0613,130600.0
2014-11-11 14:25:00,39.39,39.4,39.31,39.32,70400.0,35.0702,35.0791,34.999,35.0079,70400.0
2014-11-11 14:30:00,39.31,39.33,39.29,39.31,43600.0,34.999,35.0168,34.9812,34.999,43600.0
2014-11-11 14:35:00,39.31,39.35,39.29,39.34,46100.0,34.999,35.0346,34.9812,35.0257,46100.0
2014-11-11 14:40:00,39.35,39.4,39.34,39.39,33800.0,35.0346,35.0791,35.0257,35.0702,33800.0
2014-11-11 14:45:00,39.39,39.45,39.37,39.42,51900.0,35.0702,35.1236,35.0524,35.0969,51900.0
2014-11-11 14:50:00,39.41,39.41,39.38,39.41,30900.0,35.088,35.088,35.0613,35.088,30900.0
2014-11-11 14:55:00,39.4,39.41,39.37,39.39,45900.0,35.0791,35.088,35.0524,35.0702,45900.0
2014-11-11 15:00:00,39.4,39.41,39.37,39.38,53700.0,35.0791,35.088,35.0524,35.0613,53700.0
2014-11-11 15:05:00,39.38,39.39,39.35,39.38,74500.0,35.0613,35.0702,35.0346,35.0613,74500.0
2014-11-11 15:10:00,39.38,39.4,39.35,39.39,67200.0,35.0613,35.0791,35.0346,35.0702,67200.0
2014-11-11 15:15:00,39.4,39.41,39.36,39.4,57700.0,35.0791,35.088,35.0435,35.0791,57700.0
2014-11-11 15:20:00,39.4,39.4,39.34,39.34,79400.0,35.0791,35.0791,35.0257,35.0257,79400.0
2014-11-11 15:25:00,39.35,39.37,39.31,39.33,81100.0,35.0346,35.0524,34.999,35.0168,81100.0
2014-11-11 15:30:00,39.33,39.35,39.33,39.35,42400.0,35.0168,35.0346,35.0168,35.0346,42400.0
2014-11-11 15:35:00,39.34,39.42,39.34,39.41,104600.0,35.0257,35.0969,35.0257,35.088,104600.0
2014-11-11 15:40:00,39.41,39.43,39.38,39.39,101600.0,35.088,35.1058,35.0613,35.0702,101600.0
2014-11-11 15:45:00,39.4,39.41,39.37,39.38,111800.0,35.0791,35.088,35.0524,35.0613,111800.0
2014-11-11 15:50:00,39.38,39.4,39.37,39.38,115000.0,35.0613,35.0791,35.0524,35.0613,115000.0
2014-11-11 15:55:00,39.38,39.39,39.33,39.36,330200.0,35.0613,35.0702,35.0168,35.0435,330200.0
2014-11-12 09:30:00,39.08,39.34,38.89,39.34,237500.0,34.7942,35.0257,34.625,35.0257,237500.0
2014-11-12 09:35:00,39.35,39.43,39.25,39.39,80100.0,35.0346,35.1058,34.9456,35.0702,80100.0
2014-11-12 09:40:00,39.39,39.43,39.27,39.29,100400.0,35.0702,35.1058,34.9634,34.9812,100400.0
2014-11-12 09:45:00,39.28,39.44,39.24,39.39,105400.0,34.9723,35.1147,34.9367,35.0702,105400.0
2014-11-12 09:50:00,39.39,39.43,39.26,39.33,110700.0,35.0702,35.1058,34.9545,35.0168,110700.0
2014-11-12 09:55:00,39.33,39.38,39.2,39.21,70600.0,35.0168,35.0613,34.901,34.9099,70600.0
2014-11-12 10:00:00,39.23,39.23,38.96,38.97,199500.0,34.9277,34.9277,34.6874,34.6963,199500.0
2014-11-12 10:05:00,38.98,39.08,38.98,39.04,110500.0,34.7052,34.7942,34.7052,34.7586,110500.0
2014-11-12 10:10:00,39.05,39.2,39.03,39.15,95300.0,34.7675,34.901,34.7497,34.8565,95300.0
2014-11-12 10:15:00,39.14,39.16,39.1,39.13,52200.0,34.8476,34.8654,34.812,34.8387,52200.0
2014-11-12 10:20:00,39.13,39.15,39.06,39.13,58200.0,34.8387,34.8565,34.7764,34.8387,58200.0
2014-11-12 10:25:00,39.13,39.14,38.96,38.96,69100.0,34.8387,34.8476,34.6874,34.6874,69100.0
2014-11-12 10:30:00,38.96,39.02,38.92,38.99,96300.0,34.6874,34.7408,34.6517,34.7141,96300.0
2014-11-12 10:35:00,39.0,39.01,38.94,38.97,81200.0,34.723,34.7319,34.6696,34.6963,81200.0
2014-11-12 10:40:00,38.97,39.04,38.94,39.0,64000.0,34.6963,34.7586,34.6696,34.723,64000.0
2014-11-12 10:45:00,39.0,39.08,38.99,39.07,75000.0,34.723,34.7942,34.7141,34.7853,75000.0
2014-11-12 10:50:00,39.06,39.09,39.03,39.08,63500.0,34.7764,34.8031,34.7497,34.7942,63500.0
2014-11-12 10:55:00,39.08,39.1,39.0,39.02,54100.0,34.7942,34.812,34.723,34.7408,54100.0
2014-11-12 11:00:00,39.02,39.13,38.99,39.1,145900.0,34.7408,34.8387,34.7141,34.812,145900.0
2014-11-12 11:05:00,39.1,39.17,39.1,39.16,68000.0,34.812,34.8743,34.812,34.8654,68000.0
2014-11-12 11:10:00,39.15,39.28,39.15,39.24,111200.0,34.8565,34.9723,34.8565,34.9367,111200.0
2014-11-12 11:15:00,39.25,39.25,39.16,39.17,67700.0,34.9456,34.9456,34.8654,34.8743,67700.0
2014-11-12 11:20:00,39.18,39.26,39.17,39.22,98100.0,34.8832,34.9545,34.8743,34.9188,98100.0
2014-11-12 11:25:00,39.21,39.24,39.17,39.17,38200.0,34.9099,34.9367,34.8743,34.8743,38200.0
2014-11-12 11:30:00,39.18,39.21,39.14,39.16,51700.0,34.8832,34.9099,34.8476,34.8654,51700.0
2014-11-12 11:35:00,39.16,39.23,39.16,39.22,54200.0,34.8654,34.9277,34.8654,34.9188,54200.0
2014-11-12 11:40:00,39.22,39.3,39.2,39.29,50000.0,34.9188,34.9901,34.901,34.9812,50000.0
2014-11-12 11:45:00,39.29,39.34,39.28,39.3,44400.0,34.9812,35.0257,34.9723,34.9901,44400.0
2014-11-12 11:50:00,39.31,39.32,39.28,39.29,58000.0,34.999,35.0079,34.9723,34.9812,58000.0
2014-11-12 11:55:00,39.29,39.31,39.25,39.27,42100.0,34.9812,34.999,34.9456,34.9634,42100.0
2014-11-12 12:00:00,39.26,39.31,39.23,39.28,34300.0,34.9545,34.999,34.9277,34.9723,34300.0
2014-11-12 12:05:00,39.28,39.33,39.27,39.29,63100.0,34.9723,35.0168,34.9634,34.9812,63100.0
2014-11-12 12:10:00,39.3,39.32,39.24,39.25,47600.0,34.9901,35.0079,34.9367,34.9456,47600.0
2014-11-12 12:15:00,39.26,39.28,39.24,39.25,31000.0,34.9545,34.9723,34.9367,34.9456,31000.0
2014-11-12 12:20:00,39.25,39.29,39.23,39.28,32800.0,34.9456,34.9812,34.9277,34.9723,32800.0
2014-11-12 12:25:00,39.27,39.29,39.21,39.22,27300.0,34.9634,34.9812,34.9099,34.9188,27300.0
2014-11-12 12:30:00,39.21,39.26,39.21,39.22,25100.0,34.9099,34.9545,34.9099,34.9188,25100.0
2014-11-12 12:35:00,39.22,39.25,39.19,39.23,49600.0,34.9188,34.9456,34.8921,34.9277,49600.0
2014-11-12 12:40:00,39.22,39.25,39.21,39.21,25400.0,34.9188,34.9456,34.9099,34.9099,25400.0
2014-11-12 12:45:00,39.22,39.25,39.2,39.24,26100.0,34.9188,34.9456,34.901,34.9367,26100.0
2014-11-12 12:50:00,39.24,39.27,39.24,39.24,20100.0,34.9367,34.9634,34.9367,34.9367,20100.0
2014-11-12 12:55:00,39.25,39.32,39.25,39.31,32900.0,34.9456,35.0079,34.9456,34.999,32900.0
2014-11-12 13:00:00,39.32,39.37,39.31,39.37,37700.0,35.0079,35.0524,34.999,35.0524,37700.0
2014-11-12 13:05:00,39.36,39.39,39.28,39.29,47300.0,35.0435,35.0702,34.9723,34.9812,47300.0
2014-11-12 13:10:00,39.29,39.34,39.28,39.29,34400.0,34.9812,35.0257,34.9723,34.9812,34400.0
2014-11-12 13:15:00,39.29,39.31,39.26,39.29,30700.0,34.9812,34.999,34.9545,34.9812,30700.0
2014-11-12 13:20:00,39.29,39.33,39.25,39.32,30000.0,34.9812,35.0168,34.9456,35.0079,30000.0
2014-11-12 13:25:00,39.32,39.37,39.3,39.37,32800.0,35.0079,35.0524,34.9901,35.0524,32800.0
2014-11-12 13:30:00,39.37,39.38,39.33,39.36,35700.0,35.0524,35.0613,35.0168,35.0435,35700.0
2014-11-12 13:35:00,39.37,39.38,39.32,39.34,35900.0,35.0524,35.0613,35.0079,35.0257,35900.0
2014-11-12 13:40:00,39.34,39.37,39.29,39.29,41400.0,35.0257,35.0524,34.9812,34.9812,41400.0
2014-11-12 13:45:00,39.29,39.32,39.26,39.26,40400.0,34.9812,35.0079,34.9545,34.9545,40400.0
2014-11-12 13:50:00,39.26,39.3,39.24,39.28,44100.0,34.9545,34.9901,34.9367,34.9723,44100.0
2014-11-12 13:55:00,39.28,39.33,39.26,39.32,59100.0,34.9723,35.0168,34.9545,35.0079,59100.0
2014-11-12 14:00:00,39.31,39.34,39.29,39.3,42200.0,34.999,35.0257,34.9812,34.9901,42200.0
2014-11-12 14:05:00,39.29,39.33,39.27,39.33,59700.0,34.9812,35.0168,34.9634,35.0168,59700.0
2014-11-12 14:10:00,39.32,39.33,39.29,39.32,71000.0,35.0079,35.0168,34.9812,35.0079,71000.0
2014-11-12 14:15:00,39.32,39.36,39.3,39.36,49500.0,35.0079,35.0435,34.9901,35.0435,49500.0
2014-11-12 14:20:00,39.36,39.43,39.36,39.42,46000.0,35.0435,35.1058,35.0435,35.0969,46000.0
2014-11-12 14:25:00,39.43,39.49,39.42,39.43,54500.0,35.1058,35.1592,35.0969,35.1058,54500.0
2014-11-12 14:30:00,39.42,39.45,39.41,39.45,50900.0,35.0969,35.1236,35.088,35.1236,50900.0
2014-11-12 14:35:00,39.44,39.45,39.42,39.44,39900.0,35.1147,35.1236,35.0969,35.1147,39900.0
2014-11-12 14:40:00,39.44,39.48,39.44,39.48,75300.0,35.1147,35.1503,35.1147,35.1503,75300.0
2014-11-12 14:45:00,39.49,39.5,39.46,39.48,37800.0,35.1592,35.1681,35.1325,35.1503,37800.0
2014-11-12 14:50:00,39.47,39.48,39.38,39.38,52000.0,35.1414,35.1503,35.0613,35.0613,52000.0
2014-11-12 14:55:00,39.39,39.4,39.35,39.37,70300.0,35.0702,35.0791,35.0346,35.0524,70300.0
2014-11-12 15:00:00,39.37,39.39,39.35,39.39,63200.0,35.0524,35.0702,35.0346,35.0702,63200.0
2014-11-12 15:05:00,39.39,39.4,39.35,39.37,51600.0,35.0702,35.0791,35.0346,35.0524,51600.0
2014-11-12 15:10:00,39.38,39.42,39.36,39.41,48600.0,35.0613,35.0969,35.0435,35.088,48600.0
2014-11-12 15:15:00,39.41,39.42,39.4,39.42,46900.0,35.088,35.0969,35.0791,35.0969,46900.0
2014-11-12 15:20:00,39.41,39.41,39.35,39.36,70300.0,35.088,35.088,35.0346,35.0435,70300.0
2014-11-12 15:25:00,39.36,39.39,39.34,39.38,76200.0,35.0435,35.0702,35.0257,35.0613,76200.0
2014-11-12 15:30:00,39.39,39.46,39.38,39.45,143700.0,35.0702,35.1325,35.0613,35.1236,143700.0
2014-11-12 15:35:00,39.45,39.45,39.42,39.42,71600.0,35.1236,35.1236,35.0969,35.0969,71600.0
2014-11-12 15:40:00,39.43,39.45,39.42,39.42,70300.0,35.1058,35.1236,35.0969,35.0969,70300.0
2014-11-12 15:45:00,39.42,39.43,39.39,39.42,145500.0,35.0969,35.1058,35.0702,35.0969,145500.0
2014-11-12 15:50:00,39.42,39.44,39.34,39.36,113600.0,35.0969,35.1147,35.0257,35.0435,113600.0
2014-11-12 15:55:00,39.36,39.39,39.35,39.37,213300.0,35.0435,35.0702,35.0346,35.0524,213300.0
2014-11-13 09:30:00,39.56,39.65,39.49,39.63,178500.0,35.2216,35.3017,35.1592,35.2839,178500.0
2014-11-13 09:35:00,39.63,39.67,39.45,39.63,112900.0,35.2839,35.3195,35.1236,35.2839,112900.0
2014-11-13 09:40:00,39.64,39.77,39.61,39.77,72800.0,35.2928,35.4085,35.2661,35.4085,72800.0
2014-11-13 09:45:00,39.78,39.8,39.64,39.64,134600.0,35.4174,35.4352,35.2928,35.2928,134600.0
2014-11-13 09:50:00,39.64,39.68,39.63,39.68,100300.0,35.2928,35.3284,35.2839,35.3284,100300.0
2014-11-13 09:55:00,39.68,39.82,39.64,39.8,113500.0,35.3284,35.453,35.2928,35.4352,113500.0
2014-11-13 10:00:00,39.81,39.92,39.8,39.91,181800.0,35.4441,35.5421,35.4352,35.5332,181800.0
2014-11-13 10:05:00,39.91,39.96,39.87,39.94,99200.0,35.5332,35.5777,35.4976,35.5599,99200.0
2014-11-13 10:10:00,39.93,39.97,39.89,39.92,90800.0,35.551,35.5866,35.5154,35.5421,90800.0
2014-11-13 10:15:00,39.92,39.92,39.8,39.8,86000.0,35.5421,35.5421,35.4352,35.4352,86000.0
2014-11-13 10:20:00,39.81,39.84,39.71,39.73,72800.0,35.4441,35.4709,35.3551,35.3729,72800.0
2014-11-13 10:25:00,39.72,39.74,39.66,39.69,79900.0,35.364,35.3818,35.3106,35.3373,79900.0
2014-11-13 10:30:00,39.69,39.81,39.69,39.78,82500.0,35.3373,35.4441,35.3373,35.4174,82500.0
2014-11-13 10:35:00,39.79,39.82,39.74,39.82,87200.0,35.4263,35.453,35.3818,35.453,87200.0
2014-11-13 10:40:00,39.81,39.94,39.79,39.94,89300.0,35.4441,35.5599,35.4263,35.5599,89300.0
2014-11-13 10:45:00,39.94,39.95,39.87,39.87,83400.0,35.5599,35.5688,35.4976,35.4976,83400.0
2014-11-13 10:50:00,39.87,39.89,39.82,39.82,64600.0,35.4976,35.5154,35.453,35.453,64600.0
2014-11-13 10:55:00,39.82,39.86,39.81,39.83,50200.0,35.453,35.4887,35.4441,35.4619,50200.0
2014-11-13 11:00:00,39.82,39.83,39.75,39.79,57900.0,35.453,35.4619,35.3907,35.4263,57900.0
2014-11-13 11:05:00,39.78,39.78,39.63,39.63,78200.0,35.4174,35.4174,35.2839,35.2839,78200.0
2014-11-13 11:10:00,39.62,39.64,39.53,39.53,100400.0,35.275,35.2928,35.1948,35.1948,100400.0
2014-11-13 11:15:00,39.54,39.6,39.42,39.6,162800.0,35.2038,35.2572,35.0969,35.2572,162800.0
2014-11-13 11:20:00,39.59,39.63,39.56,39.58,53100.0,35.2483,35.2839,35.2216,35.2394,53100.0
2014-11-13 11:25:00,39.59,39.59,39.54,39.56,31000.0,35.2483,35.2483,35.2038,35.2216,31000.0
2014-11-13 11:30:00,39.57,39.58,39.51,39.52,50600.0,35.2305,35.2394,35.177,35.1859,50600.0
2014-11-13 11:35:00,39.51,39.54,39.45,39.5,67000.0,35.177,35.2038,35.1236,35.1681,67000.0
2014-11-13 11:40:00,39.5,39.5,39.46,39.49,41200.0,35.1681,35.1681,35.1325,35.1592,41200.0
2014-11-13 11:45:00,39.49,39.51,39.46,39.5,77000.0,35.1592,35.177,35.1325,35.1681,77000.0
2014-11-13 11:50:00,39.49,39.51,39.41,39.46,53400.0,35.1592,35.177,35.088,35.1325,53400.0
2014-11-13 11:55:00,39.46,39.46,39.4,39.44,58200.0,35.1325,35.1325,35.0791,35.1147,58200.0
2014-11-13 12:00:00,39.43,39.43,39.37,39.4,72900.0,35.1058,35.1058,35.0524,35.0791,72900.0
2014-11-13 12:05:00,39.4,39.53,39.4,39.52,95400.0,35.0791,35.1948,35.0791,35.1859,95400.0
2014-11-13 12:10:00,39.52,39.54,39.47,39.49,45700.0,35.1859,35.2038,35.1414,35.1592,45700.0
2014-11-13 12:15:00,39.49,39.54,39.47,39.52,35200.0,35.1592,35.2038,35.1414,35.1859,35200.0
2014-11-13 12:20:00,39.51,39.56,39.49,39.55,24400.0,35.177,35.2216,35.1592,35.2127,24400.0
2014-11-13 12:25:00,39.55,39.62,39.55,39.59,43200.0,35.2127,35.275,35.2127,35.2483,43200.0
2014-11-13 12:30:00,39.59,39.63,39.57,39.6,32100.0,35.2483,35.2839,35.2305,35.2572,32100.0
2014-11-13 12:35:00,39.6,39.63,39.55,39.63,61200.0,35.2572,35.2839,35.2127,35.2839,61200.0
2014-11-13 12:40:00,39.62,39.64,39.58,39.62,30100.0,35.275,35.2928,35.2394,35.275,30100.0
2014-11-13 12:45:00,39.61,39.61,39.56,39.6,39400.0,35.2661,35.2661,35.2216,35.2572,39400.0
2014-11-13 12:50:00,39.6,39.63,39.6,39.61,28600.0,35.2572,35.2839,35.2572,35.2661,28600.0
2014-11-13 12:55:00,39.61,39.62,39.56,39.56,34200.0,35.2661,35.275,35.2216,35.2216,34200.0
2014-11-13 13:00:00,39.57,39.59,39.55,39.57,41600.0,35.2305,35.2483,35.2127,35.2305,41600.0
2014-11-13 13:05:00,39.57,39.57,39.4,39.44,70400.0,35.2305,35.2305,35.0791,35.1147,70400.0
2014-11-13 13:10:00,39.44,39.46,39.4,39.43,47800.0,35.1147,35.1325,35.0791,35.1058,47800.0
2014-11-13 13:15:00,39.42,39.43,39.34,39.37,57700.0,35.0969,35.1058,35.0257,35.0524,57700.0
2014-11-13 13:20:00,39.37,39.38,39.24,39.24,70500.0,35.0524,35.0613,34.9367,34.9367,70500.0
2014-11-13 13:25:00,39.24,39.34,39.19,39.3,72700.0,34.9367,35.0257,34.8921,34.9901,72700.0
2014-11-13 13:30:00,39.3,39.3,39.22,39.23,62300.0,34.9901,34.9901,34.9188,34.9277,62300.0
2014-11-13 13:35:00,39.24,39.33,39.21,39.33,45900.0,34.9367,35.0168,34.9099,35.0168,45900.0
2014-11-13 13:40:00,39.33,39.44,39.32,39.44,56200.0,35.0168,35.1147,35.0079,35.1147,56200.0
2014-11-13 13:45:00,39.44,39.46,39.4,39.43,81600.0,35.1147,35.1325,35.0791,35.1058,81600.0
2014-11-13 13:50:00,39.43,39.47,39.4,39.45,55600.0,35.1058,35.1414,35.0791,35.1236,55600.0
2014-11-13 13:55:00,39.44,39.46,39.41,39.41,44200.0,35.1147,35.1325,35.088,35.088,44200.0
2014-11-13 14:00:00,39.42,39.45,39.39,39.43,50900.0,35.0969,35.1236,35.0702,35.1058,50900.0
2014-11-13 14:05:00,39.44,39.46,39.43,39.44,55000.0,35.1147,35.1325,35.1058,35.1147,55000.0
2014-11-13 14:10:00,39.44,39.45,39.34,39.34,69900.0,35.1147,35.1236,35.0257,35.0257,69900.0
2014-11-13 14:15:00,39.33,39.35,39.27,39.31,92500.0,35.0168,35.0346,34.9634,34.999,92500.0
2014-11-13 14:20:00,39.31,39.33,39.27,39.27,56700.0,34.999,35.0168,34.9634,34.9634,56700.0
2014-11-13 14:25:00,39.27,39.37,39.27,39.35,40200.0,34.9634,35.0524,34.9634,35.0346,40200.0
2014-11-13 14:30:00,39.35,39.44,39.35,39.43,67400.0,35.0346,35.1147,35.0346,35.1058,67400.0
2014-11-13 14:35:00,39.44,39.45,39.38,39.4,63700.0,35.1147,35.1236,35.0613,35.0791,63700.0
2014-11-13 14:40:00,39.4,39.42,39.37,39.41,79700.0,35.0791,35.0969,35.0524,35.088,79700.0
2014-11-13 14:45:00,39.41,39.47,39.41,39.46,50500.0,35.088,35.1414,35.088,35.1325,50500.0
2014-11-13 14:50:00,39.45,39.45,39.39,39.42,36900.0,35.1236,35.1236,35.0702,35.0969,36900.0
2014-11-13 14:55:00,39.42,39.43,39.39,39.41,52300.0,35.0969,35.1058,35.0702,35.088,52300.0
2014-11-13 15:00:00,39.4,39.41,39.38,39.41,67000.0,35.0791,35.088,35.0613,35.088,67000.0
2014-11-13 15:05:00,39.41,39.45,39.38,39.44,75000.0,35.088,35.1236,35.0613,35.1147,75000.0
2014-11-13 15:10:00,39.44,39.44,39.39,39.41,100100.0,35.1147,35.1147,35.0702,35.088,100100.0
2014-11-13 15:15:00,39.41,39.45,39.38,39.44,71700.0,35.088,35.1236,35.0613,35.1147,71700.0
2014-11-13 15:20:00,39.43,39.46,39.41,39.46,63700.0,35.1058,35.1325,35.088,35.1325,63700.0
2014-11-13 15:25:00,39.47,39.48,39.38,39.39,77300.0,35.1414,35.1503,35.0613,35.0702,77300.0
2014-11-13 15:30:00,39.39,39.48,39.38,39.46,81200.0,35.0702,35.1503,35.0613,35.1325,81200.0
2014-11-13 15:35:00,39.46,39.52,39.44,39.49,129900.0,35.1325,35.1859,35.1147,35.1592,129900.0
2014-11-13 15:40:00,39.49,39.52,39.47,39.48,104900.0,35.1592,35.1859,35.1414,35.1503,104900.0
2014-11-13 15:45:00,39.49,39.5,39.45,39.46,109300.0,35.1592,35.1681,35.1236,35.1325,109300.0
2014-11-13 15:50:00,39.46,39.49,39.44,39.46,158200.0,35.1325,35.1592,35.1147,35.1325,158200.0
2014-11-13 15:55:00,39.46,39.48,39.41,39.48,197300.0,35.1325,35.1503,35.088,35.1503,197300.0
2014-11-14 09:30:00,39.33,39.45,39.1,39.17,193200.0,35.0168,35.1236,34.812,34.8743,193200.0
2014-11-14 09:35:00,39.18,39.25,39.1,39.13,82000.0,34.8832,34.9456,34.812,34.8387,82000.0
2014-11-14 09:40:00,39.12,39.31,39.12,39.22,77500.0,34.8298,34.999,34.8298,34.9188,77500.0
2014-11-14 09:45:00,39.23,39.29,39.11,39.11,139200.0,34.9277,34.9812,34.8209,34.8209,139200.0
2014-11-14 09:50:00,39.12,39.29,39.11,39.19,71900.0,34.8298,34.9812,34.8209,34.8921,71900.0
2014-11-14 09:55:00,39.19,39.24,39.14,39.24,52900.0,34.8921,34.9367,34.8476,34.9367,52900.0
2014-11-14 10:00:00,39.24,39.33,39.24,39.33,72100.0,34.9367,35.0168,34.9367,35.0168,72100.0
2014-11-14 10:05:00,39.33,39.42,39.33,39.37,118600.0,35.0168,35.0969,35.0168,35.0524,118600.0
2014-11-14 10:10:00,39.37,39.38,39.21,39.27,72900.0,35.0524,35.0613,34.9099,34.9634,72900.0
2014-11-14 10:15:00,39.27,39.27,39.13,39.19,80500.0,34.9634,34.9634,34.8387,34.8921,80500.0
2014-11-14 10:20:00,39.19,39.21,39.12,39.15,90100.0,34.8921,34.9099,34.8298,34.8565,90100.0
2014-11-14 10:25:00,39.15,39.15,38.91,39.02,168500.0,34.8565,34.8565,34.6428,34.7408,168500.0
2014-11-14 10:30:00,39.01,39.03,38.84,38.88,170200.0,34.7319,34.7497,34.5805,34.6161,170200.0
2014-11-14 10:35:00,38.88,39.03,38.83,39.02,129700.0,34.6161,34.7497,34.5716,34.7408,129700.0
2014-11-14 10:40:00,39.03,39.13,39.01,39.12,64000.0,34.7497,34.8387,34.7319,34.8298,64000.0
2014-11-14 10:45:00,39.13,39.25,39.13,39.24,105200.0,34.8387,34.9456,34.8387,34.9367,105200.0
2014-11-14 10:50:00,39.24,39.34,39.24,39.32,47100.0,34.9367,35.0257,34.9367,35.0079,47100.0
2014-11-14 10:55:00,39.32,39.41,39.31,39.4,57100.0,35.0079,35.088,34.999,35.0791,57100.0
2014-11-14 11:00:00,39.41,39.45,39.39,39.45,31100.0,35.088,35.1236,35.0702,35.1236,31100.0
2014-11-14 11:05:00,39.45,39.45,39.4,39.44,40700.0,35.1236,35.1236,35.0791,35.1147,40700.0
2014-11-14 11:10:00,39.45,39.45,39.38,39.39,40200.0,35.1236,35.1236,35.0613,35.0702,40200.0
2014-11-14 11:15:00,39.39,39.42,39.35,39.42,82800.0,35.0702,35.0969,35.0346,35.0969,82800.0
2014-11-14 11:20:00,39.42,39.43,39.37,39.37,48500.0,35.0969,35.1058,35.0524,35.0524,48500.0
2014-11-14 11:25:00,39.36,39.38,39.28,39.33,42400.0,35.0435,35.0613,34.9723,35.0168,42400.0
2014-11-14 11:30:00,39.33,39.38,39.29,39.36,78000.0,35.0168,35.0613,34.9812,35.0435,78000.0
2014-11-14 11:35:00,39.35,39.38,39.34,39.36,29000.0,35.0346,35.0613,35.0257,35.0435,29000.0
2014-11-14 11:40:00,39.36,39.39,39.33,39.34,56300.0,35.0435,35.0702,35.0168,35.0257,56300.0
2014-11-14 11:45:00,39.34,39.35,39.25,39.26,83900.0,35.0257,35.0346,34.9456,34.9545,83900.0
2014-11-14 11:50:00,39.27,39.3,39.25,39.3,27900.0,34.9634,34.9901,34.9456,34.9901,27900.0
2014-11-14 11:55:00,39.3,39.33,39.25,39.27,54600.0,34.9901,35.0168,34.9456,34.9634,54600.0
2014-11-14 12:00:00,39.27,39.28,39.24,39.28,42500.0,34.9634,34.9723,34.9367,34.9723,42500.0
2014-11-14 12:05:00,39.27,39.28,39.22,39.22,39600.0,34.9634,34.9723,34.9188,34.9188,39600.0
2014-11-14 12:10:00,39.22,39.22,39.18,39.2,27200.0,34.9188,34.9188,34.8832,34.901,27200.0
2014-11-14 12:15:00,39.19,39.2,39.13,39.13,34000.0,34.8921,34.901,34.8387,34.8387,34000.0
2014-11-14 12:20:00,39.13,39.2,39.13,39.15,34900.0,34.8387,34.901,34.8387,34.8565,34900.0
2014-11-14 12:25:00,39.15,39.16,39.11,39.12,30700.0,34.8565,34.8654,34.8209,34.8298,30700.0
2014-11-14 12:30:00,39.12,39.13,39.07,39.13,37700.0,34.8298,34.8387,34.7853,34.8387,37700.0
2014-11-14 12:35:00,39.12,39.14,39.1,39.12,51500.0,34.8298,34.8476,34.812,34.8298,51500.0
2014-11-14 12:40:00,39.12,39.12,39.03,39.05,50800.0,34.8298,34.8298,34.7497,34.7675,50800.0
2014-11-14 12:45:00,39.04,39.05,39.01,39.04,44600.0,34.7586,34.7675,34.7319,34.7586,44600.0
2014-11-14 12:50:00,39.04,39.06,39.02,39.02,49500.0,34.7586,34.7764,34.7408,34.7408,49500.0
2014-11-14 12:55:00,39.02,39.06,39.0,39.05,68100.0,34.7408,34.7764,34.723,34.7675,68100.0
2014-11-14 13:00:00,39.04,39.06,38.98,39.0,59900.0,34.7586,34.7764,34.7052,34.723,59900.0
2014-11-14 13:05:00,39.0,39.06,38.99,39.04,72800.0,34.723,34.7764,34.7141,34.7586,72800.0
2014-11-14 13:10:00,39.04,39.05,39.0,39.02,49300.0,34.7586,34.7675,34.723,34.7408,49300.0
2014-11-14 13:15:00,39.01,39.07,39.01,39.02,83200.0,34.7319,34.7853,34.7319,34.7408,83200.0
2014-11-14 13:20:00,39.03,39.04,38.95,38.96,45600.0,34.7497,34.7586,34.6785,34.6874,45600.0
2014-11-14 13:25:00,38.96,39.02,38.96,39.0,40400.0,34.6874,34.7408,34.6874,34.723,40400.0
2014-11-14 13:30:00,39.0,39.07,38.96,38.98,78300.0,34.723,34.7853,34.6874,34.7052,78300.0
2014-11-14 13:35:00,38.99,39.0,38.92,38.96,193500.0,34.7141,34.723,34.6517,34.6874,193500.0
2014-11-14 13:40:00,38.97,38.97,38.91,38.93,51500.0,34.6963,34.6963,34.6428,34.6606,51500.0
2014-11-14 13:45:00,38.92,38.96,38.91,38.94,64200.0,34.6517,34.6874,34.6428,34.6696,64200.0
2014-11-14 13:50:00,38.93,38.94,38.86,38.88,68700.0,34.6606,34.6696,34.5983,34.6161,68700.0
2014-11-14 13:55:00,38.89,38.91,38.87,38.88,50600.0,34.625,34.6428,34.6072,34.6161,50600.0
2014-11-14 14:00:00,38.87,38.98,38.87,38.94,54000.0,34.6072,34.7052,34.6072,34.6696,54000.0
2014-11-14 14:05:00,38.93,38.94,38.89,38.89,61800.0,34.6606,34.6696,34.625,34.625,61800.0
2014-11-14 14:10:00,38.89,38.89,38.86,38.88,49500.0,34.625,34.625,34.5983,34.6161,49500.0
2014-11-14 14:15:00,38.88,38.89,38.83,38.84,67600.0,34.6161,34.625,34.5716,34.5805,67600.0
2014-11-14 14:20:00,38.84,38.9,38.84,38.87,45000.0,34.5805,34.6339,34.5805,34.6072,45000.0
2014-11-14 14:25:00,38.87,38.91,38.85,38.87,65000.0,34.6072,34.6428,34.5894,34.6072,65000.0
2014-11-14 14:30:00,38.87,38.92,38.87,38.89,50300.0,34.6072,34.6517,34.6072,34.625,50300.0
2014-11-14 14:35:00,38.88,38.92,38.87,38.91,65900.0,34.6161,34.6517,34.6072,34.6428,65900.0
2014-11-14 14:40:00,38.92,38.97,38.91,38.94,60200.0,34.6517,34.6963,34.6428,34.6696,60200.0
2014-11-14 14:45:00,38.95,38.95,38.92,38.95,80300.0,34.6785,34.6785,34.6517,34.6785,80300.0
2014-11-14 14:50:00,38.94,38.97,38.93,38.96,64400.0,34.6696,34.6963,34.6606,34.6874,64400.0
2014-11-14 14:55:00,38.96,38.98,38.94,38.97,97300.0,34.6874,34.7052,34.6696,34.6963,97300.0
2014-11-14 15:00:00,38.96,38.97,38.95,38.97,46800.0,34.6874,34.6963,34.6785,34.6963,46800.0
2014-11-14 15:05:00,38.97,38.98,38.95,38.97,95700.0,34.6963,34.7052,34.6785,34.6963,95700.0
2014-11-14 15:10:00,38.97,38.98,38.95,38.98,38100.0,34.6963,34.7052,34.6785,34.7052,38100.0
2014-11-14 15:15:00,38.97,38.97,38.93,38.94,83600.0,34.6963,34.6963,34.6606,34.6696,83600.0
2014-11-14 15:20:00,38.94,38.95,38.92,38.93,46200.0,34.6696,34.6785,34.6517,34.6606,46200.0
2014-11-14 15:25:00,38.92,38.93,38.9,38.91,74300.0,34.6517,34.6606,34.6339,34.6428,74300.0
2014-11-14 15:30:00,38.91,38.92,38.91,38.92,38000.0,34.6428,34.6517,34.6428,34.6517,38000.0
2014-11-14 15:35:00,38.91,38.91,38.87,38.89,187300.0,34.6428,34.6428,34.6072,34.625,187300.0
2014-11-14 15:40:00,38.88,38.92,38.86,38.92,169500.0,34.6161,34.6517,34.5983,34.6517,169500.0
2014-11-14 15:45:00,38.91,38.92,38.9,38.91,122300.0,34.6428,34.6517,34.6339,34.6428,122300.0
2014-11-14 15:50:00,38.91,38.93,38.88,38.9,313000.0,34.6428,34.6606,34.6161,34.6339,313000.0
2014-11-14 15:55:00,38.9,38.95,38.89,38.95,564900.0,34.6339,34.6785,34.625,34.6785,564900.0
2014-11-17 09:30:00,38.93,39.12,38.9,38.91,182900.0,34.6606,34.8298,34.6339,34.6428,182900.0
2014-11-17 09:35:00,38.91,39.19,38.91,39.15,66600.0,34.6428,34.8921,34.6428,34.8565,66600.0
2014-11-17 09:40:00,39.15,39.2,39.08,39.18,114200.0,34.8565,34.901,34.7942,34.8832,114200.0
2014-11-17 09:45:00,39.19,39.23,39.12,39.17,82800.0,34.8921,34.9277,34.8298,34.8743,82800.0
2014-11-17 09:50:00,39.17,39.23,39.15,39.22,48600.0,34.8743,34.9277,34.8565,34.9188,48600.0
2014-11-17 09:55:00,39.21,39.36,39.19,39.35,78800.0,34.9099,35.0435,34.8921,35.0346,78800.0
2014-11-17 10:00:00,39.35,39.49,39.35,39.47,150200.0,35.0346,35.1592,35.0346,35.1414,150200.0
2014-11-17 10:05:00,39.47,39.5,39.43,39.46,88400.0,35.1414,35.1681,35.1058,35.1325,88400.0
2014-11-17 10:10:00,39.47,39.48,39.39,39.46,93100.0,35.1414,35.1503,35.0702,35.1325,93100.0
2014-11-17 10:15:00,39.47,39.48,39.36,39.4,89400.0,35.1414,35.1503,35.0435,35.0791,89400.0
2014-11-17 10:20:00,39.4,39.4,39.31,39.38,73800.0,35.0791,35.0791,34.999,35.0613,73800.0
2014-11-17 10:25:00,39.39,39.4,39.26,39.26,128700.0,35.0702,35.0791,34.9545,34.9545,128700.0
2014-11-17 10:30:00,39.27,39.31,39.2,39.21,64100.0,34.9634,34.999,34.901,34.9099,64100.0
2014-11-17 10:35:00,39.21,39.27,39.16,39.25,82100.0,34.9099,34.9634,34.8654,34.9456,82100.0
2014-11-17 10:40:00,39.25,39.27,39.21,39.21,48400.0,34.9456,34.9634,34.9099,34.9099,48400.0
2014-11-17 10:45:00,39.21,39.24,39.12,39.12,53400.0,34.9099,34.9367,34.8298,34.8298,53400.0
2014-11-17 10:50:00,39.11,39.19,39.09,39.18,42700.0,34.8209,34.8921,34.8031,34.8832,42700.0
2014-11-17 10:55:00,39.18,39.26,39.18,39.24,73600.0,34.8832,34.9545,34.8832,34.9367,73600.0
2014-11-17 11:00:00,39.24,39.25,39.16,39.16,29700.0,34.9367,34.9456,34.8654,34.8654,29700.0
2014-11-17 11:05:00,39.16,39.19,39.11,39.12,36600.0,34.8654,34.8921,34.8209,34.8298,36600.0
2014-11-17 11:10:00,39.12,39.21,39.08,39.16,53600.0,34.8298,34.9099,34.7942,34.8654,53600.0
2014-11-17 11:15:00,39.16,39.23,39.13,39.23,42200.0,34.8654,34.9277,34.8387,34.9277,42200.0
2014-11-17 11:20:00,39.23,39.25,39.19,39.2,51300.0,34.9277,34.9456,34.8921,34.901,51300.0
2014-11-17 11:25:00,39.2,39.21,39.11,39.13,47500.0,34.901,34.9099,34.8209,34.8387,47500.0
2014-11-17 11:30:00,39.12,39.16,39.09,39.12,47000.0,34.8298,34.8654,34.8031,34.8298,47000.0
2014-11-17 11:35:00,39.12,39.19,39.12,39.17,38100.0,34.8298,34.8921,34.8298,34.8743,38100.0
2014-11-17 11:40:00,39.17,39.22,39.14,39.22,31200.0,34.8743,34.9188,34.8476,34.9188,31200.0
2014-11-17 11:45:00,39.22,39.28,39.2,39.27,47200.0,34.9188,34.9723,34.901,34.9634,47200.0
2014-11-17 11:50:00,39.26,39.3,39.19,39.3,34200.0,34.9545,34.9901,34.8921,34.9901,34200.0
2014-11-17 11:55:00,39.29,39.34,39.27,39.34,56900.0,34.9812,35.0257,34.9634,35.0257,56900.0
2014-11-17 12:00:00,39.33,39.35,39.29,39.3,48800.0,35.0168,35.0346,34.9812,34.9901,48800.0
2014-11-17 12:05:00,39.31,39.32,39.25,39.27,29800.0,34.999,35.0079,34.9456,34.9634,29800.0
2014-11-17 12:10:00,39.28,39.34,39.27,39.31,64000.0,34.9723,35.0257,34.9634,34.999,64000.0
2014-11-17 12:15:00,39.31,39.35,39.3,39.33,21700.0,34.999,35.0346,34.9901,35.0168,21700.0
2014-11-17 12:20:00,39.34,39.4,39.33,39.38,30100.0,35.0257,35.0791,35.0168,35.0613,30100.0
2014-11-17 12:25:00,39.38,39.43,39.37,39.42,38800.0,35.0613,35.1058,35.0524,35.0969,38800.0
2014-11-17 12:30:00,39.41,39.42,39.38,39.41,26600.0,35.088,35.0969,35.0613,35.088,26600.0
2014-11-17 12:35:00,39.41,39.42,39.39,39.4,18900.0,35.088,35.0969,35.0702,35.0791,18900.0
2014-11-17 12:40:00,39.4,39.47,39.4,39.41,36300.0,35.0791,35.1414,35.0791,35.088,36300.0
2014-11-17 12:45:00,39.41,39.46,39.41,39.44,42300.0,35.088,35.1325,35.088,35.1147,42300.0
2014-11-17 12:50:00,39.44,39.53,39.44,39.48,90700.0,35.1147,35.1948,35.1147,35.1503,90700.0
2014-11-17 12:55:00,39.47,39.49,39.44,39.46,121100.0,35.1414,35.1592,35.1147,35.1325,121100.0
2014-11-17 13:00:00,39.46,39.49,39.44,39.47,32900.0,35.1325,35.1592,35.1147,35.1414,32900.0
2014-11-17 13:05:00,39.47,39.48,39.43,39.46,24600.0,35.1414,35.1503,35.1058,35.1325,24600.0
2014-11-17 13:10:00,39.47,39.48,39.45,39.45,26800.0,35.1414,35.1503,35.1236,35.1236,26800.0
2014-11-17 13:15:00,39.46,39.5,39.43,39.5,47900.0,35.1325,35.1681,35.1058,35.1681,47900.0
2014-11-17 13:20:00,39.5,39.51,39.41,39.44,62200.0,35.1681,35.177,35.088,35.1147,62200.0
2014-11-17 13:25:00,39.45,39.46,39.37,39.4,39300.0,35.1236,35.1325,35.0524,35.0791,39300.0
2014-11-17 13:30:00,39.4,39.43,39.36,39.37,34500.0,35.0791,35.1058,35.0435,35.0524,34500.0
2014-11-17 13:35:00,39.37,39.38,39.32,39.32,17200.0,35.0524,35.0613,35.0079,35.0079,17200.0
2014-11-17 13:40:00,39.33,39.35,39.32,39.34,17000.0,35.0168,35.0346,35.0079,35.0257,17000.0
2014-11-17 13:45:00,39.34,39.35,39.31,39.33,34300.0,35.0257,35.0346,34.999,35.0168,34300.0
2014-11-17 13:50:00,39.32,39.34,39.3,39.32,26700.0,35.0079,35.0257,34.9901,35.0079,26700.0
2014-11-17 13:55:00,39.32,39.34,39.29,39.3,29500.0,35.0079,35.0257,34.9812,34.9901,29500.0
2014-11-17 14:00:00,39.3,39.32,39.27,39.31,23600.0,34.9901,35.0079,34.9634,34.999,23600.0
2014-11-17 14:05:00,39.31,39.31,39.25,39.25,34500.0,34.999,34.999,34.9456,34.9456,34500.0
2014-11-17 14:10:00,39.26,39.27,39.25,39.25,25000.0,34.9545,34.9634,34.9456,34.9456,25000.0
2014-11-17 14:15:00,39.25,39.26,39.23,39.25,42800.0,34.9456,34.9545,34.9277,34.9456,42800.0
2014-11-17 14:20:00,39.25,39.26,39.22,39.23,33100.0,34.9456,34.9545,34.9188,34.9277,33100.0
2014-11-17 14:25:00,39.23,39.24,39.2,39.2,26900.0,34.9277,34.9367,34.901,34.901,26900.0
2014-11-17 14:30:00,39.21,39.27,39.21,39.26,36200.0,34.9099,34.9634,34.9099,34.9545,36200.0
2014-11-17 14:35:00,39.25,39.31,39.25,39.29,48400.0,34.9456,34.999,34.9456,34.9812,48400.0
2014-11-17 14:40:00,39.29,39.31,39.28,39.3,31100.0,34.9812,34.999,34.9723,34.9901,31100.0
2014-11-17 14:45:00,39.29,39.3,39.23,39.23,44000.0,34.9812,34.9901,34.9277,34.9277,44000.0
2014-11-17 14:50:00,39.24,39.25,39.2,39.22,47700.0,34.9367,34.9456,34.901,34.9188,47700.0
2014-11-17 14:55:00,39.21,39.25,39.2,39.2,40300.0,34.9099,34.9456,34.901,34.901,40300.0
2014-11-17 15:00:00,39.21,39.21,39.16,39.19,55800.0,34.9099,34.9099,34.8654,34.8921,55800.0
2014-11-17 15:05:00,39.19,39.23,39.17,39.23,53300.0,34.8921,34.9277,34.8743,34.9277,53300.0
2014-11-17 15:10:00,39.22,39.22,39.17,39.18,39900.0,34.9188,34.9188,34.8743,34.8832,39900.0
2014-11-17 15:15:00,39.18,39.19,39.13,39.15,56400.0,34.8832,34.8921,34.8387,34.8565,56400.0
2014-11-17 15:20:00,39.15,39.16,39.12,39.12,82000.0,34.8565,34.8654,34.8298,34.8298,82000.0
2014-11-17 15:25:00,39.13,39.13,39.08,39.08,57500.0,34.8387,34.8387,34.7942,34.7942,57500.0
2014-11-17 15:30:00,39.08,39.08,38.99,39.0,184900.0,34.7942,34.7942,34.7141,34.723,184900.0
2014-11-17 15:35:00,39.0,39.08,38.96,39.05,133700.0,34.723,34.7942,34.6874,34.7675,133700.0
2014-11-17 15:40:00,39.05,39.09,39.03,39.03,126000.0,34.7675,34.8031,34.7497,34.7497,126000.0
2014-11-17 15:45:00,39.04,39.06,39.02,39.04,128600.0,34.7586,34.7764,34.7408,34.7586,128600.0
2014-11-17 15:50:00,39.05,39.07,39.0,39.01,147000.0,34.7675,34.7853,34.723,34.7319,147000.0
2014-11-17 15:55:00,39.0,39.07,39.0,39.06,246900.0,34.723,34.7853,34.723,34.7764,246900.0
2014-11-18 09:30:00,39.15,39.34,39.06,39.26,144300.0,34.8565,35.0257,34.7764,34.9545,144300.0
2014-11-18 09:35:00,39.26,39.38,39.19,39.2,56600.0,34.9545,35.0613,34.8921,34.901,56600.0
2014-11-18 09:40:00,39.22,39.28,39.14,39.25,53100.0,34.9188,34.9723,34.8476,34.9456,53100.0
2014-11-18 09:45:00,39.24,39.35,39.23,39.31,65000.0,34.9367,35.0346,34.9277,34.999,65000.0
2014-11-18 09:50:00,39.31,39.37,39.27,39.31,92900.0,34.999,35.0524,34.9634,34.999,92900.0
2014-11-18 09:55:00,39.31,39.36,39.24,39.36,57600.0,34.999,35.0435,34.9367,35.0435,57600.0
2014-11-18 10:00:00,39.36,39.43,39.32,39.36,128900.0,35.0435,35.1058,35.0079,35.0435,128900.0
2014-11-18 10:05:00,39.37,39.5,39.37,39.45,114400.0,35.0524,35.1681,35.0524,35.1236,114400.0
2014-11-18 10:10:00,39.45,39.45,39.26,39.26,67900.0,35.1236,35.1236,34.9545,34.9545,67900.0
2014-11-18 10:15:00,39.27,39.33,39.24,39.29,53100.0,34.9634,35.0168,34.9367,34.9812,53100.0
2014-11-18 10:20:00,39.29,39.35,39.28,39.29,69900.0,34.9812,35.0346,34.9723,34.9812,69900.0
2014-11-18 10:25:00,39.28,39.31,39.27,39.29,45700.0,34.9723,34.999,34.9634,34.9812,45700.0
2014-11-18 10:30:00,39.3,39.35,39.26,39.32,83600.0,34.9901,35.0346,34.9545,35.0079,83600.0
2014-11-18 10:35:00,39.33,39.4,39.3,39.38,62100.0,35.0168,35.0791,34.9901,35.0613,62100.0
2014-11-18 10:40:00,39.37,39.43,39.35,39.37,138800.0,35.0524,35.1058,35.0346,35.0524,138800.0
2014-11-18 10:45:00,39.37,39.38,39.32,39.36,43800.0,35.0524,35.0613,35.0079,35.0435,43800.0
2014-11-18 10:50:00,39.36,39.41,39.34,39.4,42300.0,35.0435,35.088,35.0257,35.0791,42300.0
2014-11-18 10:55:00,39.41,39.48,39.36,39.38,92500.0,35.088,35.1503,35.0435,35.0613,92500.0
2014-11-18 11:00:00,39.39,39.41,39.34,39.36,55200.0,35.0702,35.088,35.0257,35.0435,55200.0
2014-11-18 11:05:00,39.37,39.41,39.34,39.4,71100.0,35.0524,35.088,35.0257,35.0791,71100.0
2014-11-18 11:10:00,39.4,39.41,39.3,39.31,51700.0,35.0791,35.088,34.9901,34.999,51700.0
2014-11-18 11:15:00,39.3,39.32,39.28,39.28,33800.0,34.9901,35.0079,34.9723,34.9723,33800.0
2014-11-18 11:20:00,39.29,39.32,39.28,39.3,43800.0,34.9812,35.0079,34.9723,34.9901,43800.0
2014-11-18 11:25:00,39.31,39.36,39.28,39.35,42500.0,34.999,35.0435,34.9723,35.0346,42500.0
2014-11-18 11:30:00,39.35,39.37,39.32,39.35,60000.0,35.0346,35.0524,35.0079,35.0346,60000.0
2014-11-18 11:35:00,39.35,39.44,39.35,39.44,46200.0,35.0346,35.1147,35.0346,35.1147,46200.0
2014-11-18 11:40:00,39.44,39.49,39.43,39.48,27100.0,35.1147,35.1592,35.1058,35.1503,27100.0
2014-11-18 11:45:00,39.49,39.49,39.41,39.45,103800.0,35.1592,35.1592,35.088,35.1236,103800.0
2014-11-18 11:50:00,39.45,39.48,39.43,39.45,77100.0,35.1236,35.1503,35.1058,35.1236,77100.0
2014-11-18 11:55:00,39.45,39.53,39.44,39.52,116100.0,35.1236,35.1948,35.1147,35.1859,116100.0
2014-11-18 12:00:00,39.53,39.54,39.51,39.53,59700.0,35.1948,35.2038,35.177,35.1948,59700.0
2014-11-18 12:05:00,39.53,39.53,39.5,39.52,31000.0,35.1948,35.1948,35.1681,35.1859,31000.0
2014-11-18 12:10:00,39.53,39.53,39.5,39.53,33200.0,35.1948,35.1948,35.1681,35.1948,33200.0
2014-11-18 12:15:00,39.52,39.54,39.51,39.54,31200.0,35.1859,35.2038,35.177,35.2038,31200.0
2014-11-18 12:20:00,39.54,39.55,39.51,39.52,50400.0,35.2038,35.2127,35.177,35.1859,50400.0
2014-11-18 12:25:00,39.52,39.52,39.47,39.48,56800.0,35.1859,35.1859,35.1414,35.1503,56800.0
2014-11-18 12:30:00,39.48,39.53,39.48,39.51,38100.0,35.1503,35.1948,35.1503,35.177,38100.0
2014-11-18 12:35:00,39.51,39.53,39.5,39.52,25000.0,35.177,35.1948,35.1681,35.1859,25000.0
2014-11-18 12:40:00,39.52,39.55,39.52,39.55,48000.0,35.1859,35.2127,35.1859,35.2127,48000.0
2014-11-18 12:45:00,39.55,39.59,39.54,39.57,43000.0,35.2127,35.2483,35.2038,35.2305,43000.0
2014-11-18 12:50:00,39.58,39.61,39.58,39.6,44100.0,35.2394,35.2661,35.2394,35.2572,44100.0
2014-11-18 12:55:00,39.61,39.64,39.58,39.62,69900.0,35.2661,35.2928,35.2394,35.275,69900.0
2014-11-18 13:00:00,39.62,39.64,39.61,39.61,35800.0,35.275,35.2928,35.2661,35.2661,35800.0
2014-11-18 13:05:00,39.62,39.65,39.58,39.59,60800.0,35.275,35.3017,35.2394,35.2483,60800.0
2014-11-18 13:10:00,39.6,39.62,39.55,39.56,48700.0,35.2572,35.275,35.2127,35.2216,48700.0
2014-11-18 13:15:00,39.55,39.57,39.54,39.56,31000.0,35.2127,35.2305,35.2038,35.2216,31000.0
2014-11-18 13:20:00,39.57,39.62,39.55,39.6,44400.0,35.2305,35.275,35.2127,35.2572,44400.0
2014-11-18 13:25:00,39.6,39.68,39.59,39.68,48800.0,35.2572,35.3284,35.2483,35.3284,48800.0
2014-11-18 13:30:00,39.68,39.71,39.65,39.7,53700.0,35.3284,35.3551,35.3017,35.3462,53700.0
2014-11-18 13:35:00,39.7,39.7,39.66,39.7,61200.0,35.3462,35.3462,35.3106,35.3462,61200.0
2014-11-18 13:40:00,39.7,39.78,39.68,39.77,67900.0,35.3462,35.4174,35.3284,35.4085,67900.0
2014-11-18 13:45:00,39.78,39.78,39.76,39.77,62500.0,35.4174,35.4174,35.3996,35.4085,62500.0
2014-11-18 13:50:00,39.77,39.8,39.73,39.73,85600.0,35.4085,35.4352,35.3729,35.3729,85600.0
2014-11-18 13:55:00,39.73,39.74,39.7,39.71,37900.0,35.3729,35.3818,35.3462,35.3551,37900.0
2014-11-18 14:00:00,39.72,39.8,39.71,39.78,59600.0,35.364,35.4352,35.3551,35.4174,59600.0
2014-11-18 14:05:00,39.77,39.8,39.76,39.79,45500.0,35.4085,35.4352,35.3996,35.4263,45500.0
2014-11-18 14:10:00,39.8,39.81,39.78,39.79,47700.0,35.4352,35.4441,35.4174,35.4263,47700.0
2014-11-18 14:15:00,39.79,39.81,39.75,39.8,36200.0,35.4263,35.4441,35.3907,35.4352,36200.0
2014-11-18 14:20:00,39.79,39.83,39.78,39.83,49200.0,35.4263,35.4619,35.4174,35.4619,49200.0
2014-11-18 14:25:00,39.83,39.84,39.77,39.77,54100.0,35.4619,35.4709,35.4085,35.4085,54100.0
2014-11-18 14:30:00,39.76,39.81,39.75,39.81,84100.0,35.3996,35.4441,35.3907,35.4441,84100.0
2014-11-18 14:35:00,39.8,39.82,39.77,39.8,41900.0,35.4352,35.453,35.4085,35.4352,41900.0
2014-11-18 14:40:00,39.79,39.8,39.75,39.79,40300.0,35.4263,35.4352,35.3907,35.4263,40300.0
2014-11-18 14:45:00,39.79,39.82,39.75,39.8,44100.0,35.4263,35.453,35.3907,35.4352,44100.0
2014-11-18 14:50:00,39.8,39.84,39.78,39.78,58600.0,35.4352,35.4709,35.4174,35.4174,58600.0
2014-11-18 14:55:00,39.79,39.83,39.78,39.82,53500.0,35.4263,35.4619,35.4174,35.453,53500.0
2014-11-18 15:00:00,39.83,39.84,39.8,39.84,63100.0,35.4619,35.4709,35.4352,35.4709,63100.0
2014-11-18 15:05:00,39.84,39.86,39.82,39.84,57000.0,35.4709,35.4887,35.453,35.4709,57000.0
2014-11-18 15:10:00,39.85,39.88,39.83,39.86,45800.0,35.4798,35.5065,35.4619,35.4887,45800.0
2014-11-18 15:15:00,39.86,39.88,39.84,39.84,42600.0,35.4887,35.5065,35.4709,35.4709,42600.0
2014-11-18 15:20:00,39.84,39.85,39.78,39.8,74900.0,35.4709,35.4798,35.4174,35.4352,74900.0
2014-11-18 15:25:00,39.81,39.81,39.75,39.78,47700.0,35.4441,35.4441,35.3907,35.4174,47700.0
2014-11-18 15:30:00,39.78,39.78,39.72,39.75,107300.0,35.4174,35.4174,35.364,35.3907,107300.0
2014-11-18 15:35:00,39.75,39.77,39.73,39.77,54100.0,35.3907,35.4085,35.3729,35.4085,54100.0
2014-11-18 15:40:00,39.77,39.8,39.76,39.8,76600.0,35.4085,35.4352,35.3996,35.4352,76600.0
2014-11-18 15:45:00,39.79,39.79,39.66,39.66,139700.0,35.4263,35.4263,35.3106,35.3106,139700.0
2014-11-18 15:50:00,39.66,39.67,39.63,39.64,137300.0,35.3106,35.3195,35.2839,35.2928,137300.0
2014-11-18 15:55:00,39.65,39.68,39.63,39.68,166200.0,35.3017,35.3284,35.2839,35.3284,166200.0
2014-11-19 09:30:00,39.51,39.69,39.28,39.61,262800.0,35.177,35.3373,34.9723,35.2661,262800.0
2014-11-19 09:35:00,39.61,39.67,39.51,39.6,70800.0,35.2661,35.3195,35.177,35.2572,70800.0
2014-11-19 09:40:00,39.58,39.78,39.56,39.72,112900.0,35.2394,35.4174,35.2216,35.364,112900.0
2014-11-19 09:45:00,39.72,39.74,39.53,39.59,110300.0,35.364,35.3818,35.1948,35.2483,110300.0
2014-11-19 09:50:00,39.58,39.62,39.47,39.5,126300.0,35.2394,35.275,35.1414,35.1681,126300.0
2014-11-19 09:55:00,39.5,39.53,39.4,39.43,71500.0,35.1681,35.1948,35.0791,35.1058,71500.0
2014-11-19 10:00:00,39.43,39.47,39.35,39.39,111900.0,35.1058,35.1414,35.0346,35.0702,111900.0
2014-11-19 10:05:00,39.38,39.39,39.21,39.31,100500.0,35.0613,35.0702,34.9099,34.999,100500.0
2014-11-19 10:10:00,39.32,39.37,39.24,39.32,340200.0,35.0079,35.0524,34.9367,35.0079,340200.0
2014-11-19 10:15:00,39.31,39.33,39.26,39.27,73100.0,34.999,35.0168,34.9545,34.9634,73100.0
2014-11-19 10:20:00,39.27,39.28,39.2,39.23,59300.0,34.9634,34.9723,34.901,34.9277,59300.0
2014-11-19 10:25:00,39.23,39.27,39.16,39.27,64800.0,34.9277,34.9634,34.8654,34.9634,64800.0
2014-11-19 10:30:00,39.27,39.34,39.24,39.31,51600.0,34.9634,35.0257,34.9367,34.999,51600.0
2014-11-19 10:35:00,39.32,39.35,39.21,39.22,74400.0,35.0079,35.0346,34.9099,34.9188,74400.0
2014-11-19 10:40:00,39.22,39.23,39.15,39.19,78600.0,34.9188,34.9277,34.8565,34.8921,78600.0
2014-11-19 10:45:00,39.18,39.19,39.12,39.12,79600.0,34.8832,34.8921,34.8298,34.8298,79600.0
2014-11-19 10:50:00,39.13,39.14,39.05,39.14,70300.0,34.8387,34.8476,34.7675,34.8476,70300.0
2014-11-19 10:55:00,39.15,39.17,39.06,39.13,112500.0,34.8565,34.8743,34.7764,34.8387,112500.0
2014-11-19 11:00:00,39.12,39.13,39.04,39.06,63500.0,34.8298,34.8387,34.7586,34.7764,63500.0
2014-11-19 11:05:00,39.06,39.11,39.02,39.06,75300.0,34.7764,34.8209,34.7408,34.7764,75300.0
2014-11-19 11:10:00,39.06,39.09,39.04,39.05,27200.0,34.7764,34.8031,34.7586,34.7675,27200.0
2014-11-19 11:15:00,39.05,39.11,39.04,39.08,28400.0,34.7675,34.8209,34.7586,34.7942,28400.0
2014-11-19 11:20:00,39.09,39.11,39.05,39.11,65100.0,34.8031,34.8209,34.7675,34.8209,65100.0
2014-11-19 11:25:00,39.11,39.16,39.1,39.12,54500.0,34.8209,34.8654,34.812,34.8298,54500.0
2014-11-19 11:30:00,39.12,39.15,39.1,39.14,79600.0,34.8298,34.8565,34.812,34.8476,79600.0
2014-11-19 11:35:00,39.15,39.23,39.14,39.21,219200.0,34.8565,34.9277,34.8476,34.9099,219200.0
2014-11-19 11:40:00,39.22,39.22,39.16,39.18,72900.0,34.9188,34.9188,34.8654,34.8832,72900.0
2014-11-19 11:45:00,39.18,39.2,39.14,39.15,23900.0,34.8832,34.901,34.8476,34.8565,23900.0
2014-11-19 11:50:00,39.16,39.18,39.14,39.17,40000.0,34.8654,34.8832,34.8476,34.8743,40000.0
2014-11-19 11:55:00,39.17,39.19,39.14,39.19,31200.0,34.8743,34.8921,34.8476,34.8921,31200.0
2014-11-19 12:00:00,39.19,39.23,39.18,39.23,45900.0,34.8921,34.9277,34.8832,34.9277,45900.0
2014-11-19 12:05:00,39.24,39.31,39.23,39.31,29900.0,34.9367,34.999,34.9277,34.999,29900.0
2014-11-19 12:10:00,39.3,39.33,39.21,39.21,53700.0,34.9901,35.0168,34.9099,34.9099,53700.0
2014-11-19 12:15:00,39.22,39.3,39.22,39.29,23500.0,34.9188,34.9901,34.9188,34.9812,23500.0
2014-11-19 12:20:00,39.29,39.32,39.24,39.3,33500.0,34.9812,35.0079,34.9367,34.9901,33500.0
2014-11-19 12:25:00,39.31,39.33,39.27,39.28,33000.0,34.999,35.0168,34.9634,34.9723,33000.0
2014-11-19 12:30:00,39.28,39.32,39.25,39.32,17900.0,34.9723,35.0079,34.9456,35.0079,17900.0
2014-11-19 12:35:00,39.33,39.34,39.26,39.27,39200.0,35.0168,35.0257,34.9545,34.9634,39200.0
2014-11-19 12:40:00,39.26,39.3,39.25,39.28,31400.0,34.9545,34.9901,34.9456,34.9723,31400.0
2014-11-19 12:45:00,39.28,39.29,39.25,39.25,35800.0,34.9723,34.9812,34.9456,34.9456,35800.0
2014-11-19 12:50:00,39.25,39.29,39.25,39.27,16900.0,34.9456,34.9812,34.9456,34.9634,16900.0
2014-11-19 12:55:00,39.26,39.34,39.26,39.34,47100.0,34.9545,35.0257,34.9545,35.0257,47100.0
2014-11-19 13:00:00,39.34,39.38,39.32,39.35,53900.0,35.0257,35.0613,35.0079,35.0346,53900.0
2014-11-19 13:05:00,39.35,39.39,39.34,39.39,28800.0,35.0346,35.0702,35.0257,35.0702,28800.0
2014-11-19 13:10:00,39.39,39.42,39.38,39.41,43300.0,35.0702,35.0969,35.0613,35.088,43300.0
2014-11-19 13:15:00,39.41,39.46,39.41,39.46,45000.0,35.088,35.1325,35.088,35.1325,45000.0
2014-11-19 13:20:00,39.46,39.47,39.44,39.46,38800.0,35.1325,35.1414,35.1147,35.1325,38800.0
2014-11-19 13:25:00,39.47,39.49,39.36,39.36,62200.0,35.1414,35.1592,35.0435,35.0435,62200.0
2014-11-19 13:30:00,39.37,39.39,39.33,39.36,29800.0,35.0524,35.0702,35.0168,35.0435,29800.0
2014-11-19 13:35:00,39.35,39.36,39.33,39.33,23300.0,35.0346,35.0435,35.0168,35.0168,23300.0
2014-11-19 13:40:00,39.34,39.36,39.32,39.33,34300.0,35.0257,35.0435,35.0079,35.0168,34300.0
2014-11-19 13:45:00,39.33,39.34,39.3,39.31,39900.0,35.0168,35.0257,34.9901,34.999,39900.0
2014-11-19 13:50:00,39.32,39.33,39.28,39.29,54700.0,35.0079,35.0168,34.9723,34.9812,54700.0
2014-11-19 13:55:00,39.3,39.3,39.24,39.24,38500.0,34.9901,34.9901,34.9367,34.9367,38500.0
2014-11-19 14:00:00,39.25,39.38,39.21,39.38,108800.0,34.9456,35.0613,34.9099,35.0613,108800.0
2014-11-19 14:05:00,39.37,39.39,39.32,39.37,68200.0,35.0524,35.0702,35.0079,35.0524,68200.0
2014-11-19 14:10:00,39.37,39.42,39.36,39.4,64200.0,35.0524,35.0969,35.0435,35.0791,64200.0
2014-11-19 14:15:00,39.38,39.44,39.38,39.43,44100.0,35.0613,35.1147,35.0613,35.1058,44100.0
2014-11-19 14:20:00,39.44,39.44,39.25,39.27,67200.0,35.1147,35.1147,34.9456,34.9634,67200.0
2014-11-19 14:25:00,39.27,39.29,39.26,39.27,38400.0,34.9634,34.9812,34.9545,34.9634,38400.0
2014-11-19 14:30:00,39.26,39.33,39.25,39.33,53600.0,34.9545,35.0168,34.9456,35.0168,53600.0
2014-11-19 14:35:00,39.32,39.33,39.23,39.3,39100.0,35.0079,35.0168,34.9277,34.9901,39100.0
2014-11-19 14:40:00,39.3,39.3,39.23,39.3,47600.0,34.9901,34.9901,34.9277,34.9901,47600.0
2014-11-19 14:45:00,39.3,39.32,39.24,39.27,44900.0,34.9901,35.0079,34.9367,34.9634,44900.0
2014-11-19 14:50:00,39.27,39.31,39.24,39.3,40500.0,34.9634,34.999,34.9367,34.9901,40500.0
2014-11-19 14:55:00,39.3,39.33,39.27,39.29,34900.0,34.9901,35.0168,34.9634,34.9812,34900.0
2014-11-19 15:00:00,39.3,39.33,39.26,39.29,72100.0,34.9901,35.0168,34.9545,34.9812,72100.0
2014-11-19 15:05:00,39.28,39.31,39.25,39.27,34000.0,34.9723,34.999,34.9456,34.9634,34000.0
2014-11-19 15:10:00,39.27,39.31,39.24,39.26,45700.0,34.9634,34.999,34.9367,34.9545,45700.0
2014-11-19 15:15:00,39.26,39.35,39.24,39.34,59800.0,34.9545,35.0346,34.9367,35.0257,59800.0
2014-11-19 15:20:00,39.35,39.39,39.32,39.35,70900.0,35.0346,35.0702,35.0079,35.0346,70900.0
2014-11-19 15:25:00,39.35,39.36,39.28,39.29,72800.0,35.0346,35.0435,34.9723,34.9812,72800.0
2014-11-19 15:30:00,39.29,39.33,39.28,39.32,60100.0,34.9812,35.0168,34.9723,35.0079,60100.0
2014-11-19 15:35:00,39.32,39.34,39.29,39.32,66600.0,35.0079,35.0257,34.9812,35.0079,66600.0
2014-11-19 15:40:00,39.33,39.33,39.23,39.23,98000.0,35.0168,35.0168,34.9277,34.9277,98000.0
2014-11-19 15:45:00,39.23,39.3,39.22,39.3,96900.0,34.9277,34.9901,34.9188,34.9901,96900.0
2014-11-19 15:50:00,39.3,39.31,39.28,39.29,118600.0,34.9901,34.999,34.9723,34.9812,118600.0
2014-11-19 15:55:00,39.3,39.32,39.23,39.26,217200.0,34.9901,35.0079,34.9277,34.9545,217200.0
2014-11-20 09:30:00,38.98,39.2,38.8,38.8,268800.0,34.7052,34.901,34.5449,34.5449,268800.0
2014-11-20 09:35:00,38.79,38.84,38.66,38.67,151000.0,34.536,34.5805,34.4203,34.4292,151000.0
2014-11-20 09:40:00,38.66,38.79,38.57,38.58,150100.0,34.4203,34.536,34.3401,34.349,150100.0
2014-11-20 09:45:00,38.59,38.65,38.51,38.65,121000.0,34.3579,34.4114,34.2867,34.4114,121000.0
2014-11-20 09:50:00,38.64,38.81,38.62,38.8,111800.0,34.4025,34.5538,34.3846,34.5449,111800.0
2014-11-20 09:55:00,38.8,38.82,38.72,38.79,120000.0,34.5449,34.5627,34.4737,34.536,120000.0
2014-11-20 10:00:00,38.78,38.97,38.77,38.97,94200.0,34.5271,34.6963,34.5182,34.6963,94200.0
2014-11-20 10:05:00,38.96,39.04,38.92,38.96,92200.0,34.6874,34.7586,34.6517,34.6874,92200.0
2014-11-20 10:10:00,38.96,38.99,38.86,38.95,61700.0,34.6874,34.7141,34.5983,34.6785,61700.0
2014-11-20 10:15:00,38.96,39.02,38.86,38.86,70900.0,34.6874,34.7408,34.5983,34.5983,70900.0
2014-11-20 10:20:00,38.86,38.99,38.86,38.98,38400.0,34.5983,34.7141,34.5983,34.7052,38400.0
2014-11-20 10:25:00,38.98,39.04,38.97,39.01,44500.0,34.7052,34.7586,34.6963,34.7319,44500.0
2014-11-20 10:30:00,39.01,39.04,38.87,38.9,43300.0,34.7319,34.7586,34.6072,34.6339,43300.0
2014-11-20 10:35:00,38.89,38.98,38.89,38.93,48000.0,34.625,34.7052,34.625,34.6606,48000.0
2014-11-20 10:40:00,38.94,39.03,38.93,39.01,64300.0,34.6696,34.7497,34.6606,34.7319,64300.0
2014-11-20 10:45:00,39.01,39.09,38.99,39.09,51700.0,34.7319,34.8031,34.7141,34.8031,51700.0
2014-11-20 10:50:00,39.09,39.09,39.04,39.04,45100.0,34.8031,34.8031,34.7586,34.7586,45100.0
2014-11-20 10:55:00,39.05,39.09,39.04,39.05,65400.0,34.7675,34.8031,34.7586,34.7675,65400.0
2014-11-20 11:00:00,39.04,39.07,39.02,39.04,57000.0,34.7586,34.7853,34.7408,34.7586,57000.0
2014-11-20 11:05:00,39.04,39.08,39.03,39.04,37800.0,34.7586,34.7942,34.7497,34.7586,37800.0
2014-11-20 11:10:00,39.05,39.08,39.03,39.04,60100.0,34.7675,34.7942,34.7497,34.7586,60100.0
2014-11-20 11:15:00,39.04,39.09,39.03,39.09,35500.0,34.7586,34.8031,34.7497,34.8031,35500.0
2014-11-20 11:20:00,39.09,39.16,39.05,39.13,60800.0,34.8031,34.8654,34.7675,34.8387,60800.0
2014-11-20 11:25:00,39.13,39.14,39.06,39.07,57900.0,34.8387,34.8476,34.7764,34.7853,57900.0
2014-11-20 11:30:00,39.08,39.15,39.08,39.15,66300.0,34.7942,34.8565,34.7942,34.8565,66300.0
2014-11-20 11:35:00,39.15,39.16,39.11,39.13,61300.0,34.8565,34.8654,34.8209,34.8387,61300.0
2014-11-20 11:40:00,39.12,39.14,39.1,39.12,35600.0,34.8298,34.8476,34.812,34.8298,35600.0
2014-11-20 11:45:00,39.12,39.16,39.12,39.16,22800.0,34.8298,34.8654,34.8298,34.8654,22800.0
2014-11-20 11:50:00,39.16,39.16,39.13,39.14,38900.0,34.8654,34.8654,34.8387,34.8476,38900.0
2014-11-20 11:55:00,39.13,39.14,39.11,39.12,22300.0,34.8387,34.8476,34.8209,34.8298,22300.0
2014-11-20 12:00:00,39.13,39.16,39.11,39.15,52000.0,34.8387,34.8654,34.8209,34.8565,52000.0
2014-11-20 12:05:00,39.14,39.15,39.1,39.14,43800.0,34.8476,34.8565,34.812,34.8476,43800.0
2014-11-20 12:10:00,39.13,39.16,39.12,39.15,40300.0,34.8387,34.8654,34.8298,34.8565,40300.0
2014-11-20 12:15:00,39.14,39.17,39.13,39.16,56300.0,34.8476,34.8743,34.8387,34.8654,56300.0
2014-11-20 12:20:00,39.17,39.21,39.15,39.2,44400.0,34.8743,34.9099,34.8565,34.901,44400.0
2014-11-20 12:25:00,39.21,39.22,39.18,39.2,23100.0,34.9099,34.9188,34.8832,34.901,23100.0
2014-11-20 12:30:00,39.2,39.22,39.17,39.2,39700.0,34.901,34.9188,34.8743,34.901,39700.0
2014-11-20 12:35:00,39.19,39.21,39.18,39.2,50600.0,34.8921,34.9099,34.8832,34.901,50600.0
2014-11-20 12:40:00,39.19,39.22,39.19,39.21,71600.0,34.8921,34.9188,34.8921,34.9099,71600.0
2014-11-20 12:45:00,39.21,39.21,39.19,39.2,42500.0,34.9099,34.9099,34.8921,34.901,42500.0
2014-11-20 12:50:00,39.2,39.21,39.16,39.16,25500.0,34.901,34.9099,34.8654,34.8654,25500.0
2014-11-20 12:55:00,39.17,39.19,39.14,39.19,33100.0,34.8743,34.8921,34.8476,34.8921,33100.0
2014-11-20 13:00:00,39.19,39.21,39.16,39.17,38700.0,34.8921,34.9099,34.8654,34.8743,38700.0
2014-11-20 13:05:00,39.17,39.18,39.12,39.13,26200.0,34.8743,34.8832,34.8298,34.8387,26200.0
2014-11-20 13:10:00,39.13,39.13,39.04,39.06,59200.0,34.8387,34.8387,34.7586,34.7764,59200.0
2014-11-20 13:15:00,39.06,39.1,39.05,39.05,31500.0,34.7764,34.812,34.7675,34.7675,31500.0
2014-11-20 13:20:00,39.05,39.06,39.0,39.0,64200.0,34.7675,34.7764,34.723,34.723,64200.0
2014-11-20 13:25:00,39.01,39.06,38.98,39.04,49900.0,34.7319,34.7764,34.7052,34.7586,49900.0
2014-11-20 13:30:00,39.05,39.05,39.01,39.01,15300.0,34.7675,34.7675,34.7319,34.7319,15300.0
2014-11-20 13:35:00,39.02,39.03,39.0,39.02,44400.0,34.7408,34.7497,34.723,34.7408,44400.0
2014-11-20 13:40:00,39.02,39.03,38.98,38.99,91400.0,34.7408,34.7497,34.7052,34.7141,91400.0
2014-11-20 13:45:00,38.99,39.01,38.94,38.95,110400.0,34.7141,34.7319,34.6696,34.6785,110400.0
2014-11-20 13:50:00,38.94,38.94,38.88,38.9,49600.0,34.6696,34.6696,34.6161,34.6339,49600.0
2014-11-20 13:55:00,38.91,38.91,38.86,38.91,45800.0,34.6428,34.6428,34.5983,34.6428,45800.0
2014-11-20 14:00:00,38.9,38.93,38.85,38.86,49100.0,34.6339,34.6606,34.5894,34.5983,49100.0
2014-11-20 14:05:00,38.85,38.86,38.75,38.83,94400.0,34.5894,34.5983,34.5004,34.5716,94400.0
2014-11-20 14:10:00,38.84,38.85,38.77,38.79,57400.0,34.5805,34.5894,34.5182,34.536,57400.0
2014-11-20 14:15:00,38.8,38.81,38.74,38.76,54500.0,34.5449,34.5538,34.4915,34.5093,54500.0
2014-11-20 14:20:00,38.75,38.75,38.68,38.75,69300.0,34.5004,34.5004,34.4381,34.5004,69300.0
2014-11-20 14:25:00,38.76,38.76,38.72,38.72,31100.0,34.5093,34.5093,34.4737,34.4737,31100.0
2014-11-20 14:30:00,38.72,38.77,38.71,38.77,52100.0,34.4737,34.5182,34.4648,34.5182,52100.0
2014-11-20 14:35:00,38.77,38.84,38.76,38.84,54400.0,34.5182,34.5805,34.5093,34.5805,54400.0
2014-11-20 14:40:00,38.83,38.84,38.76,38.76,39700.0,34.5716,34.5805,34.5093,34.5093,39700.0
2014-11-20 14:45:00,38.76,38.8,38.74,38.75,47900.0,34.5093,34.5449,34.4915,34.5004,47900.0
2014-11-20 14:50:00,38.75,38.81,38.75,38.81,44000.0,34.5004,34.5538,34.5004,34.5538,44000.0
2014-11-20 14:55:00,38.81,38.82,38.75,38.75,55900.0,34.5538,34.5627,34.5004,34.5004,55900.0
2014-11-20 15:00:00,38.75,38.8,38.73,38.77,131100.0,34.5004,34.5449,34.4826,34.5182,131100.0
2014-11-20 15:05:00,38.78,38.8,38.75,38.79,55600.0,34.5271,34.5449,34.5004,34.536,55600.0
2014-11-20 15:10:00,38.78,38.79,38.73,38.73,29100.0,34.5271,34.536,34.4826,34.4826,29100.0
2014-11-20 15:15:00,38.74,38.74,38.68,38.71,80100.0,34.4915,34.4915,34.4381,34.4648,80100.0
2014-11-20 15:20:00,38.71,38.77,38.71,38.76,61700.0,34.4648,34.5182,34.4648,34.5093,61700.0
2014-11-20 15:25:00,38.77,38.8,38.76,38.77,64900.0,34.5182,34.5449,34.5093,34.5182,64900.0
2014-11-20 15:30:00,38.77,38.82,38.75,38.82,59500.0,34.5182,34.5627,34.5004,34.5627,59500.0
2014-11-20 15:35:00,38.81,38.87,38.8,38.86,70400.0,34.5538,34.6072,34.5449,34.5983,70400.0
2014-11-20 15:40:00,38.85,38.88,38.85,38.86,69800.0,34.5894,34.6161,34.5894,34.5983,69800.0
2014-11-20 15:45:00,38.87,38.88,38.83,38.83,135300.0,34.6072,34.6161,34.5716,34.5716,135300.0
2014-11-20 15:50:00,38.83,38.85,38.82,38.83,97000.0,34.5716,34.5894,34.5627,34.5716,97000.0
2014-11-20 15:55:00,38.82,38.87,38.81,38.87,232900.0,34.5627,34.6072,34.5538,34.6072,232900.0
2014-11-21 09:30:00,39.26,39.26,38.9,39.01,435700.0,34.9545,34.9545,34.6339,34.7319,435700.0
2014-11-21 09:35:00,39.03,39.03,38.85,38.88,92100.0,34.7497,34.7497,34.5894,34.6161,92100.0
2014-11-21 09:40:00,38.9,38.9,38.72,38.81,106600.0,34.6339,34.6339,34.4737,34.5538,106600.0
2014-11-21 09:45:00,38.81,38.82,38.54,38.56,184300.0,34.5538,34.5627,34.3134,34.3312,184300.0
2014-11-21 09:50:00,38.56,38.59,38.29,38.34,232300.0,34.3312,34.3579,34.0908,34.1354,232300.0
2014-11-21 09:55:00,38.34,38.42,38.29,38.31,157200.0,34.1354,34.2066,34.0908,34.1086,157200.0
2014-11-21 10:00:00,38.32,38.5,38.29,38.5,138800.0,34.1175,34.2778,34.0908,34.2778,138800.0
2014-11-21 10:05:00,38.49,38.6,38.46,38.52,187900.0,34.2689,34.3668,34.2422,34.2956,187900.0
2014-11-21 10:10:00,38.52,38.6,38.42,38.6,138900.0,34.2956,34.3668,34.2066,34.3668,138900.0
2014-11-21 10:15:00,38.6,38.71,38.59,38.69,145400.0,34.3668,34.4648,34.3579,34.447,145400.0
2014-11-21 10:20:00,38.69,38.7,38.6,38.6,98200.0,34.447,34.4559,34.3668,34.3668,98200.0
2014-11-21 10:25:00,38.61,38.61,38.45,38.51,112000.0,34.3757,34.3757,34.2333,34.2867,112000.0
2014-11-21 10:30:00,38.52,38.56,38.45,38.45,77100.0,34.2956,34.3312,34.2333,34.2333,77100.0
2014-11-21 10:35:00,38.45,38.49,38.43,38.48,117600.0,34.2333,34.2689,34.2155,34.26,117600.0
2014-11-21 10:40:00,38.48,38.51,38.43,38.45,161900.0,34.26,34.2867,34.2155,34.2333,161900.0
2014-11-21 10:45:00,38.46,38.47,38.39,38.39,118500.0,34.2422,34.2511,34.1799,34.1799,118500.0
2014-11-21 10:50:00,38.4,38.51,38.39,38.5,104900.0,34.1888,34.2867,34.1799,34.2778,104900.0
2014-11-21 10:55:00,38.5,38.51,38.42,38.44,66600.0,34.2778,34.2867,34.2066,34.2244,66600.0
2014-11-21 11:00:00,38.43,38.58,38.43,38.58,76000.0,34.2155,34.349,34.2155,34.349,76000.0
2014-11-21 11:05:00,38.57,38.6,38.55,38.6,79200.0,34.3401,34.3668,34.3223,34.3668,79200.0
2014-11-21 11:10:00,38.59,38.7,38.58,38.67,81800.0,34.3579,34.4559,34.349,34.4292,81800.0
2014-11-21 11:15:00,38.66,38.67,38.54,38.58,128900.0,34.4203,34.4292,34.3134,34.349,128900.0
2014-11-21 11:20:00,38.58,38.58,38.57,38.58,28400.0,34.349,34.349,34.3401,34.349,28400.0
2014-11-21 11:25:00,38.58,38.58,38.53,38.55,74900.0,34.349,34.349,34.3045,34.3223,74900.0
2014-11-21 11:30:00,38.55,38.55,38.47,38.49,104100.0,34.3223,34.3223,34.2511,34.2689,104100.0
2014-11-21 11:35:00,38.5,38.5,38.44,38.45,91400.0,34.2778,34.2778,34.2244,34.2333,91400.0
2014-11-21 11:40:00,38.45,38.6,38.45,38.59,107100.0,34.2333,34.3668,34.2333,34.3579,107100.0
2014-11-21 11:45:00,38.59,38.64,38.56,38.58,79900.0,34.3579,34.4025,34.3312,34.349,79900.0
2014-11-21 11:50:00,38.59,38.64,38.58,38.62,76100.0,34.3579,34.4025,34.349,34.3846,76100.0
2014-11-21 11:55:00,38.62,38.66,38.58,38.62,53900.0,34.3846,34.4203,34.349,34.3846,53900.0
2014-11-21 12:00:00,38.62,38.68,38.6,38.67,38200.0,34.3846,34.4381,34.3668,34.4292,38200.0
2014-11-21 12:05:00,38.66,38.67,38.61,38.62,52800.0,34.4203,34.4292,34.3757,34.3846,52800.0
2014-11-21 12:10:00,38.62,38.62,38.58,38.58,56900.0,34.3846,34.3846,34.349,34.349,56900.0
2014-11-21 12:15:00,38.59,38.59,38.56,38.58,55800.0,34.3579,34.3579,34.3312,34.349,55800.0
2014-11-21 12:20:00,38.58,38.59,38.52,38.52,37300.0,34.349,34.3579,34.2956,34.2956,37300.0
2014-11-21 12:25:00,38.52,38.54,38.47,38.49,71300.0,34.2956,34.3134,34.2511,34.2689,71300.0
2014-11-21 12:30:00,38.49,38.53,38.45,38.45,53400.0,34.2689,34.3045,34.2333,34.2333,53400.0
2014-11-21 12:35:00,38.46,38.49,38.45,38.47,46800.0,34.2422,34.2689,34.2333,34.2511,46800.0
2014-11-21 12:40:00,38.47,38.5,38.44,38.45,52600.0,34.2511,34.2778,34.2244,34.2333,52600.0
2014-11-21 12:45:00,38.45,38.46,38.38,38.38,47700.0,34.2333,34.2422,34.171,34.171,47700.0
2014-11-21 12:50:00,38.39,38.39,38.26,38.31,144800.0,34.1799,34.1799,34.0641,34.1086,144800.0
2014-11-21 12:55:00,38.3,38.34,38.29,38.34,73200.0,34.0997,34.1354,34.0908,34.1354,73200.0
2014-11-21 13:00:00,38.33,38.38,38.32,38.37,81500.0,34.1264,34.171,34.1175,34.1621,81500.0
2014-11-21 13:05:00,38.37,38.39,38.32,38.34,64100.0,34.1621,34.1799,34.1175,34.1354,64100.0
2014-11-21 13:10:00,38.35,38.38,38.34,38.36,50300.0,34.1443,34.171,34.1354,34.1532,50300.0
2014-11-21 13:15:00,38.37,38.37,38.2,38.21,180800.0,34.1621,34.1621,34.0107,34.0196,180800.0
2014-11-21 13:20:00,38.21,38.23,38.13,38.16,107400.0,34.0196,34.0374,33.9484,33.9751,107400.0
2014-11-21 13:25:00,38.16,38.16,38.01,38.02,181400.0,33.9751,33.9751,33.8415,33.8504,181400.0
2014-11-21 13:30:00,38.02,38.04,37.77,37.9,452500.0,33.8504,33.8683,33.6279,33.7436,452500.0
2014-11-21 13:35:00,37.9,38.08,37.87,38.05,122600.0,33.7436,33.9039,33.7169,33.8772,122600.0
2014-11-21 13:40:00,38.05,38.09,38.04,38.08,110400.0,33.8772,33.9128,33.8683,33.9039,110400.0
2014-11-21 13:45:00,38.09,38.16,38.04,38.05,104100.0,33.9128,33.9751,33.8683,33.8772,104100.0
2014-11-21 13:50:00,38.05,38.11,38.04,38.11,82700.0,33.8772,33.9306,33.8683,33.9306,82700.0
2014-11-21 13:55:00,38.11,38.11,38.04,38.05,104000.0,33.9306,33.9306,33.8683,33.8772,104000.0
2014-11-21 14:00:00,38.06,38.09,38.03,38.07,87900.0,33.8861,33.9128,33.8593,33.895,87900.0
2014-11-21 14:05:00,38.07,38.09,38.04,38.09,98400.0,33.895,33.9128,33.8683,33.9128,98400.0
2014-11-21 14:10:00,38.09,38.1,38.05,38.05,80600.0,33.9128,33.9217,33.8772,33.8772,80600.0
2014-11-21 14:15:00,38.05,38.11,38.02,38.11,94600.0,33.8772,33.9306,33.8504,33.9306,94600.0
2014-11-21 14:20:00,38.11,38.11,38.06,38.08,79500.0,33.9306,33.9306,33.8861,33.9039,79500.0
2014-11-21 14:25:00,38.08,38.08,38.05,38.05,79800.0,33.9039,33.9039,33.8772,33.8772,79800.0
2014-11-21 14:30:00,38.05,38.07,37.99,38.05,143900.0,33.8772,33.895,33.8237,33.8772,143900.0
2014-11-21 14:35:00,38.05,38.06,38.03,38.06,81200.0,33.8772,33.8861,33.8593,33.8861,81200.0
2014-11-21 14:40:00,38.06,38.15,38.05,38.14,71100.0,33.8861,33.9662,33.8772,33.9573,71100.0
2014-11-21 14:45:00,38.15,38.15,38.09,38.14,100600.0,33.9662,33.9662,33.9128,33.9573,100600.0
2014-11-21 14:50:00,38.14,38.17,38.11,38.12,114400.0,33.9573,33.984,33.9306,33.9395,114400.0
2014-11-21 14:55:00,38.12,38.12,38.05,38.05,117100.0,33.9395,33.9395,33.8772,33.8772,117100.0
2014-11-21 15:00:00,38.05,38.06,37.96,37.98,253400.0,33.8772,33.8861,33.797,33.8148,253400.0
2014-11-21 15:05:00,37.98,38.03,37.97,38.01,117500.0,33.8148,33.8593,33.8059,33.8415,117500.0
2014-11-21 15:10:00,38.01,38.04,38.01,38.03,93500.0,33.8415,33.8683,33.8415,33.8593,93500.0
2014-11-21 15:15:00,38.02,38.03,37.99,38.02,108700.0,33.8504,33.8593,33.8237,33.8504,108700.0
2014-11-21 15:20:00,38.02,38.03,38.0,38.01,140100.0,33.8504,33.8593,33.8326,33.8415,140100.0
2014-11-21 15:25:00,38.01,38.05,38.01,38.04,112000.0,33.8415,33.8772,33.8415,33.8683,112000.0
2014-11-21 15:30:00,38.04,38.12,38.02,38.12,180600.0,33.8683,33.9395,33.8504,33.9395,180600.0
2014-11-21 15:35:00,38.12,38.16,38.11,38.14,180300.0,33.9395,33.9751,33.9306,33.9573,180300.0
2014-11-21 15:40:00,38.14,38.15,38.12,38.15,194600.0,33.9573,33.9662,33.9395,33.9662,194600.0
2014-11-21 15:45:00,38.14,38.15,37.99,37.99,267200.0,33.9573,33.9662,33.8237,33.8237,267200.0
2014-11-21 15:50:00,38.0,38.04,37.93,37.94,284200.0,33.8326,33.8683,33.7703,33.7792,284200.0
2014-11-21 15:55:00,37.94,38.03,37.93,38.02,370400.0,33.7792,33.8593,33.7703,33.8504,370400.0
2014-11-24 09:30:00,38.48,38.78,38.47,38.76,260200.0,34.26,34.5271,34.2511,34.5093,260200.0
2014-11-24 09:35:00,38.78,38.78,38.56,38.59,101700.0,34.5271,34.5271,34.3312,34.3579,101700.0
2014-11-24 09:40:00,38.59,38.66,38.44,38.47,97100.0,34.3579,34.4203,34.2244,34.2511,97100.0
2014-11-24 09:45:00,38.47,38.5,38.36,38.37,169400.0,34.2511,34.2778,34.1532,34.1621,169400.0
2014-11-24 09:50:00,38.38,38.62,38.37,38.59,126600.0,34.171,34.3846,34.1621,34.3579,126600.0
2014-11-24 09:55:00,38.6,38.71,38.58,38.61,69900.0,34.3668,34.4648,34.349,34.3757,69900.0
2014-11-24 10:00:00,38.61,38.66,38.55,38.57,144000.0,34.3757,34.4203,34.3223,34.3401,144000.0
2014-11-24 10:05:00,38.58,38.71,38.58,38.68,94700.0,34.349,34.4648,34.349,34.4381,94700.0
2014-11-24 10:10:00,38.67,38.74,38.64,38.74,57200.0,34.4292,34.4915,34.4025,34.4915,57200.0
2014-11-24 10:15:00,38.74,38.75,38.63,38.67,43000.0,34.4915,34.5004,34.3935,34.4292,43000.0
2014-11-24 10:20:00,38.67,38.75,38.65,38.74,75700.0,34.4292,34.5004,34.4114,34.4915,75700.0
2014-11-24 10:25:00,38.73,38.74,38.63,38.66,43700.0,34.4826,34.4915,34.3935,34.4203,43700.0
2014-11-24 10:30:00,38.67,38.68,38.63,38.64,39800.0,34.4292,34.4381,34.3935,34.4025,39800.0
2014-11-24 10:35:00,38.64,38.64,38.57,38.58,78700.0,34.4025,34.4025,34.3401,34.349,78700.0
2014-11-24 10:40:00,38.59,38.61,38.57,38.61,48400.0,34.3579,34.3757,34.3401,34.3757,48400.0
2014-11-24 10:45:00,38.61,38.62,38.43,38.44,81600.0,34.3757,34.3846,34.2155,34.2244,81600.0
2014-11-24 10:50:00,38.45,38.47,38.36,38.41,59300.0,34.2333,34.2511,34.1532,34.1977,59300.0
2014-11-24 10:55:00,38.41,38.48,38.41,38.41,62200.0,34.1977,34.26,34.1977,34.1977,62200.0
2014-11-24 11:00:00,38.42,38.43,38.33,38.34,69300.0,34.2066,34.2155,34.1264,34.1354,69300.0
2014-11-24 11:05:00,38.34,38.34,38.28,38.3,50900.0,34.1354,34.1354,34.0819,34.0997,50900.0
2014-11-24 11:10:00,38.3,38.38,38.25,38.34,57500.0,34.0997,34.171,34.0552,34.1354,57500.0
2014-11-24 11:15:00,38.34,38.34,38.25,38.33,38400.0,34.1354,34.1354,34.0552,34.1264,38400.0
2014-11-24 11:20:00,38.33,38.33,38.28,38.29,70300.0,34.1264,34.1264,34.0819,34.0908,70300.0
2014-11-24 11:25:00,38.29,38.3,38.25,38.27,89700.0,34.0908,34.0997,34.0552,34.073,89700.0
2014-11-24 11:30:00,38.27,38.28,38.23,38.23,83200.0,34.073,34.0819,34.0374,34.0374,83200.0
2014-11-24 11:35:00,38.23,38.31,38.21,38.31,45800.0,34.0374,34.1086,34.0196,34.1086,45800.0
2014-11-24 11:40:00,38.31,38.33,38.28,38.3,26000.0,34.1086,34.1264,34.0819,34.0997,26000.0
2014-11-24 11:45:00,38.3,38.3,38.21,38.25,45800.0,34.0997,34.0997,34.0196,34.0552,45800.0
2014-11-24 11:50:00,38.25,38.26,38.18,38.18,43800.0,34.0552,34.0641,33.9929,33.9929,43800.0
2014-11-24 11:55:00,38.19,38.27,38.18,38.25,55000.0,34.0018,34.073,33.9929,34.0552,55000.0
2014-11-24 12:00:00,38.26,38.28,38.24,38.28,36700.0,34.0641,34.0819,34.0463,34.0819,36700.0
2014-11-24 12:05:00,38.28,38.37,38.28,38.32,46200.0,34.0819,34.1621,34.0819,34.1175,46200.0
2014-11-24 12:10:00,38.32,38.32,38.27,38.29,43400.0,34.1175,34.1175,34.073,34.0908,43400.0
2014-11-24 12:15:00,38.29,38.29,38.22,38.27,40800.0,34.0908,34.0908,34.0285,34.073,40800.0
2014-11-24 12:20:00,38.27,38.27,38.22,38.24,42500.0,34.073,34.073,34.0285,34.0463,42500.0
2014-11-24 12:25:00,38.23,38.24,38.19,38.22,47000.0,34.0374,34.0463,34.0018,34.0285,47000.0
2014-11-24 12:30:00,38.23,38.27,38.23,38.27,59000.0,34.0374,34.073,34.0374,34.073,59000.0
2014-11-24 12:35:00,38.27,38.33,38.26,38.32,39000.0,34.073,34.1264,34.0641,34.1175,39000.0
2014-11-24 12:40:00,38.32,38.32,38.25,38.26,34700.0,34.1175,34.1175,34.0552,34.0641,34700.0
2014-11-24 12:45:00,38.26,38.3,38.23,38.29,33500.0,34.0641,34.0997,34.0374,34.0908,33500.0
2014-11-24 12:50:00,38.29,38.33,38.29,38.3,26600.0,34.0908,34.1264,34.0908,34.0997,26600.0
2014-11-24 12:55:00,38.3,38.31,38.25,38.28,25500.0,34.0997,34.1086,34.0552,34.0819,25500.0
2014-11-24 13:00:00,38.28,38.29,38.26,38.28,32100.0,34.0819,34.0908,34.0641,34.0819,32100.0
2014-11-24 13:05:00,38.28,38.3,38.27,38.3,39400.0,34.0819,34.0997,34.073,34.0997,39400.0
2014-11-24 13:10:00,38.3,38.32,38.3,38.3,27800.0,34.0997,34.1175,34.0997,34.0997,27800.0
2014-11-24 13:15:00,38.31,38.32,38.29,38.3,33000.0,34.1086,34.1175,34.0908,34.0997,33000.0
2014-11-24 13:20:00,38.3,38.35,38.29,38.35,51000.0,34.0997,34.1443,34.0908,34.1443,51000.0
2014-11-24 13:25:00,38.35,38.35,38.27,38.28,40300.0,34.1443,34.1443,34.073,34.0819,40300.0
2014-11-24 13:30:00,38.28,38.28,38.23,38.25,42200.0,34.0819,34.0819,34.0374,34.0552,42200.0
2014-11-24 13:35:00,38.25,38.27,38.24,38.27,32400.0,34.0552,34.073,34.0463,34.073,32400.0
2014-11-24 13:40:00,38.27,38.28,38.19,38.21,44000.0,34.073,34.0819,34.0018,34.0196,44000.0
2014-11-24 13:45:00,38.21,38.33,38.2,38.32,52000.0,34.0196,34.1264,34.0107,34.1175,52000.0
2014-11-24 13:50:00,38.32,38.32,38.28,38.29,35100.0,34.1175,34.1175,34.0819,34.0908,35100.0
2014-11-24 13:55:00,38.28,38.3,38.25,38.3,36400.0,34.0819,34.0997,34.0552,34.0997,36400.0
2014-11-24 14:00:00,38.3,38.36,38.29,38.36,74000.0,34.0997,34.1532,34.0908,34.1532,74000.0
2014-11-24 14:05:00,38.36,38.36,38.3,38.31,45500.0,34.1532,34.1532,34.0997,34.1086,45500.0
2014-11-24 14:10:00,38.31,38.37,38.3,38.36,35100.0,34.1086,34.1621,34.0997,34.1532,35100.0
2014-11-24 14:15:00,38.37,38.38,38.36,38.38,32300.0,34.1621,34.171,34.1532,34.171,32300.0
2014-11-24 14:20:00,38.38,38.41,38.37,38.41,41300.0,34.171,34.1977,34.1621,34.1977,41300.0
2014-11-24 14:25:00,38.41,38.42,38.37,38.4,40700.0,34.1977,34.2066,34.1621,34.1888,40700.0
2014-11-24 14:30:00,38.4,38.41,38.36,38.37,32900.0,34.1888,34.1977,34.1532,34.1621,32900.0
2014-11-24 14:35:00,38.37,38.38,38.35,38.38,44800.0,34.1621,34.171,34.1443,34.171,44800.0
2014-11-24 14:40:00,38.37,38.39,38.37,38.38,43700.0,34.1621,34.1799,34.1621,34.171,43700.0
2014-11-24 14:45:00,38.39,38.42,38.39,38.4,39300.0,34.1799,34.2066,34.1799,34.1888,39300.0
2014-11-24 14:50:00,38.4,38.41,38.37,38.39,53400.0,34.1888,34.1977,34.1621,34.1799,53400.0
2014-11-24 14:55:00,38.39,38.4,38.34,38.37,44300.0,34.1799,34.1888,34.1354,34.1621,44300.0
2014-11-24 15:00:00,38.37,38.43,38.36,38.41,68300.0,34.1621,34.2155,34.1532,34.1977,68300.0
2014-11-24 15:05:00,38.41,38.41,38.37,38.4,39500.0,34.1977,34.1977,34.1621,34.1888,39500.0
2014-11-24 15:10:00,38.4,38.41,38.35,38.36,39400.0,34.1888,34.1977,34.1443,34.1532,39400.0
2014-11-24 15:15:00,38.36,38.36,38.33,38.34,38900.0,34.1532,34.1532,34.1264,34.1354,38900.0
2014-11-24 15:20:00,38.34,38.37,38.33,38.37,52300.0,34.1354,34.1621,34.1264,34.1621,52300.0
2014-11-24 15:25:00,38.37,38.38,38.34,38.36,50800.0,34.1621,34.171,34.1354,34.1532,50800.0
2014-11-24 15:30:00,38.35,38.39,38.35,38.39,63000.0,34.1443,34.1799,34.1443,34.1799,63000.0
2014-11-24 15:35:00,38.39,38.4,38.37,38.4,68600.0,34.1799,34.1888,34.1621,34.1888,68600.0
2014-11-24 15:40:00,38.4,38.4,38.38,38.39,95700.0,34.1888,34.1888,34.171,34.1799,95700.0
2014-11-24 15:45:00,38.4,38.45,38.39,38.43,139800.0,34.1888,34.2333,34.1799,34.2155,139800.0
2014-11-24 15:50:00,38.43,38.49,38.42,38.49,80900.0,34.2155,34.2689,34.2066,34.2689,80900.0
2014-11-24 15:55:00,38.49,38.54,38.48,38.5,197800.0,34.2689,34.3134,34.26,34.2778,197800.0
2014-11-25 09:30:00,38.5,38.62,38.5,38.59,196300.0,34.2778,34.3846,34.2778,34.3579,196300.0
2014-11-25 09:35:00,38.58,38.71,38.53,38.54,73800.0,34.349,34.4648,34.3045,34.3134,73800.0
2014-11-25 09:40:00,38.54,38.72,38.53,38.69,90000.0,34.3134,34.4737,34.3045,34.447,90000.0
2014-11-25 09:45:00,38.7,38.7,38.5,38.51,88900.0,34.4559,34.4559,34.2778,34.2867,88900.0
2014-11-25 09:50:00,38.52,38.61,38.43,38.59,117500.0,34.2956,34.3757,34.2155,34.3579,117500.0
2014-11-25 09:55:00,38.6,38.63,38.46,38.52,102500.0,34.3668,34.3935,34.2422,34.2956,102500.0
2014-11-25 10:00:00,38.51,38.52,38.29,38.3,136600.0,34.2867,34.2956,34.0908,34.0997,136600.0
2014-11-25 10:05:00,38.3,38.38,38.26,38.36,79800.0,34.0997,34.171,34.0641,34.1532,79800.0
2014-11-25 10:10:00,38.36,38.49,38.34,38.46,113000.0,34.1532,34.2689,34.1354,34.2422,113000.0
2014-11-25 10:15:00,38.45,38.46,38.34,38.34,78700.0,34.2333,34.2422,34.1354,34.1354,78700.0
2014-11-25 10:20:00,38.34,38.35,38.24,38.25,108600.0,34.1354,34.1443,34.0463,34.0552,108600.0
2014-11-25 10:25:00,38.25,38.38,38.19,38.36,94000.0,34.0552,34.171,34.0018,34.1532,94000.0
2014-11-25 10:30:00,38.34,38.4,38.34,38.4,53500.0,34.1354,34.1888,34.1354,34.1888,53500.0
2014-11-25 10:35:00,38.4,38.48,38.39,38.43,63800.0,34.1888,34.26,34.1799,34.2155,63800.0
2014-11-25 10:40:00,38.43,38.43,38.31,38.41,65400.0,34.2155,34.2155,34.1086,34.1977,65400.0
2014-11-25 10:45:00,38.4,38.46,38.39,38.44,48600.0,34.1888,34.2422,34.1799,34.2244,48600.0
2014-11-25 10:50:00,38.45,38.48,38.4,38.45,95400.0,34.2333,34.26,34.1888,34.2333,95400.0
2014-11-25 10:55:00,38.46,38.51,38.43,38.5,39800.0,34.2422,34.2867,34.2155,34.2778,39800.0
2014-11-25 11:00:00,38.5,38.6,38.5,38.6,36500.0,34.2778,34.3668,34.2778,34.3668,36500.0
2014-11-25 11:05:00,38.59,38.65,38.57,38.64,46000.0,34.3579,34.4114,34.3401,34.4025,46000.0
2014-11-25 11:10:00,38.63,38.71,38.61,38.71,54700.0,34.3935,34.4648,34.3757,34.4648,54700.0
2014-11-25 11:15:00,38.71,38.72,38.62,38.7,68300.0,34.4648,34.4737,34.3846,34.4559,68300.0
2014-11-25 11:20:00,38.69,38.71,38.65,38.68,69700.0,34.447,34.4648,34.4114,34.4381,69700.0
2014-11-25 11:25:00,38.67,38.7,38.65,38.66,45600.0,34.4292,34.4559,34.4114,34.4203,45600.0
2014-11-25 11:30:00,38.66,38.72,38.65,38.71,53700.0,34.4203,34.4737,34.4114,34.4648,53700.0
2014-11-25 11:35:00,38.71,38.82,38.7,38.74,56800.0,34.4648,34.5627,34.4559,34.4915,56800.0
2014-11-25 11:40:00,38.74,38.84,38.73,38.76,72000.0,34.4915,34.5805,34.4826,34.5093,72000.0
2014-11-25 11:45:00,38.76,38.82,38.71,38.82,88700.0,34.5093,34.5627,34.4648,34.5627,88700.0
2014-11-25 11:50:00,38.81,38.81,38.75,38.75,30200.0,34.5538,34.5538,34.5004,34.5004,30200.0
2014-11-25 11:55:00,38.76,38.79,38.73,38.79,31800.0,34.5093,34.536,34.4826,34.536,31800.0
2014-11-25 12:00:00,38.79,38.81,38.79,38.8,29900.0,34.536,34.5538,34.536,34.5449,29900.0
2014-11-25 12:05:00,38.8,38.87,38.8,38.82,67500.0,34.5449,34.6072,34.5449,34.5627,67500.0
2014-11-25 12:10:00,38.82,38.87,38.78,38.79,82700.0,34.5627,34.6072,34.5271,34.536,82700.0
2014-11-25 12:15:00,38.8,38.81,38.77,38.79,30900.0,34.5449,34.5538,34.5182,34.536,30900.0
2014-11-25 12:20:00,38.8,38.84,38.79,38.82,41900.0,34.5449,34.5805,34.536,34.5627,41900.0
2014-11-25 12:25:00,38.82,38.85,38.82,38.85,56200.0,34.5627,34.5894,34.5627,34.5894,56200.0
2014-11-25 12:30:00,38.85,38.9,38.84,38.86,89200.0,34.5894,34.6339,34.5805,34.5983,89200.0
2014-11-25 12:35:00,38.86,38.88,38.84,38.87,44800.0,34.5983,34.6161,34.5805,34.6072,44800.0
2014-11-25 12:40:00,38.87,38.87,38.74,38.75,86700.0,34.6072,34.6072,34.4915,34.5004,86700.0
2014-11-25 12:45:00,38.75,38.76,38.7,38.76,51200.0,34.5004,34.5093,34.4559,34.5093,51200.0
2014-11-25 12:50:00,38.75,38.77,38.74,38.75,27500.0,34.5004,34.5182,34.4915,34.5004,27500.0
2014-11-25 12:55:00,38.74,38.79,38.74,38.79,47000.0,34.4915,34.536,34.4915,34.536,47000.0
2014-11-25 13:00:00,38.79,38.79,38.72,38.72,22000.0,34.536,34.536,34.4737,34.4737,22000.0
2014-11-25 13:05:00,38.72,38.79,38.72,38.78,31400.0,34.4737,34.536,34.4737,34.5271,31400.0
2014-11-25 13:10:00,38.79,38.86,38.78,38.84,28300.0,34.536,34.5983,34.5271,34.5805,28300.0
2014-11-25 13:15:00,38.84,38.85,38.8,38.83,15000.0,34.5805,34.5894,34.5449,34.5716,15000.0
2014-11-25 13:20:00,38.84,38.84,38.8,38.83,30700.0,34.5805,34.5805,34.5449,34.5716,30700.0
2014-11-25 13:25:00,38.83,38.85,38.8,38.83,26300.0,34.5716,34.5894,34.5449,34.5716,26300.0
2014-11-25 13:30:00,38.82,38.86,38.82,38.86,27400.0,34.5627,34.5983,34.5627,34.5983,27400.0
2014-11-25 13:35:00,38.85,38.89,38.85,38.88,32300.0,34.5894,34.625,34.5894,34.6161,32300.0
2014-11-25 13:40:00,38.87,38.89,38.84,38.85,42100.0,34.6072,34.625,34.5805,34.5894,42100.0
2014-11-25 13:45:00,38.84,38.85,38.81,38.82,36600.0,34.5805,34.5894,34.5538,34.5627,36600.0
2014-11-25 13:50:00,38.82,38.82,38.76,38.76,41600.0,34.5627,34.5627,34.5093,34.5093,41600.0
2014-11-25 13:55:00,38.77,38.77,38.72,38.77,56000.0,34.5182,34.5182,34.4737,34.5182,56000.0
2014-11-25 14:00:00,38.76,38.78,38.75,38.77,38700.0,34.5093,34.5271,34.5004,34.5182,38700.0
2014-11-25 14:05:00,38.77,38.81,38.77,38.78,32000.0,34.5182,34.5538,34.5182,34.5271,32000.0
2014-11-25 14:10:00,38.78,38.79,38.76,38.77,43800.0,34.5271,34.536,34.5093,34.5182,43800.0
2014-11-25 14:15:00,38.77,38.77,38.74,38.75,25200.0,34.5182,34.5182,34.4915,34.5004,25200.0
2014-11-25 14:20:00,38.74,38.8,38.74,38.79,39600.0,34.4915,34.5449,34.4915,34.536,39600.0
2014-11-25 14:25:00,38.8,38.81,38.79,38.8,30300.0,34.5449,34.5538,34.536,34.5449,30300.0
2014-11-25 14:30:00,38.8,38.82,38.79,38.82,33300.0,34.5449,34.5627,34.536,34.5627,33300.0
2014-11-25 14:35:00,38.81,38.82,38.81,38.81,19100.0,34.5538,34.5627,34.5538,34.5538,19100.0
2014-11-25 14:40:00,38.82,38.85,38.81,38.83,31500.0,34.5627,34.5894,34.5538,34.5716,31500.0
2014-11-25 14:45:00,38.83,38.85,38.8,38.83,41700.0,34.5716,34.5894,34.5449,34.5716,41700.0
2014-11-25 14:50:00,38.83,38.86,38.81,38.84,28800.0,34.5716,34.5983,34.5538,34.5805,28800.0
2014-11-25 14:55:00,38.84,38.86,38.77,38.79,45700.0,34.5805,34.5983,34.5182,34.536,45700.0
2014-11-25 15:00:00,38.78,38.82,38.75,38.76,39000.0,34.5271,34.5627,34.5004,34.5093,39000.0
2014-11-25 15:05:00,38.76,38.8,38.76,38.78,54800.0,34.5093,34.5449,34.5093,34.5271,54800.0
2014-11-25 15:10:00,38.79,38.81,38.75,38.77,58900.0,34.536,34.5538,34.5004,34.5182,58900.0
2014-11-25 15:15:00,38.77,38.8,38.77,38.79,66100.0,34.5182,34.5449,34.5182,34.536,66100.0
2014-11-25 15:20:00,38.79,38.8,38.76,38.77,68600.0,34.536,34.5449,34.5093,34.5182,68600.0
2014-11-25 15:25:00,38.77,38.8,38.77,38.79,60400.0,34.5182,34.5449,34.5182,34.536,60400.0
2014-11-25 15:30:00,38.79,38.82,38.78,38.81,79100.0,34.536,34.5627,34.5271,34.5538,79100.0
2014-11-25 15:35:00,38.81,38.85,38.81,38.81,87600.0,34.5538,34.5894,34.5538,34.5538,87600.0
2014-11-25 15:40:00,38.82,38.82,38.75,38.75,103800.0,34.5627,34.5627,34.5004,34.5004,103800.0
2014-11-25 15:45:00,38.75,38.76,38.65,38.66,258000.0,34.5004,34.5093,34.4114,34.4203,258000.0
2014-11-25 15:50:00,38.66,38.67,38.62,38.62,178500.0,34.4203,34.4292,34.3846,34.3846,178500.0
2014-11-25 15:55:00,38.62,38.63,38.49,38.53,1274600.0,34.3846,34.3935,34.2689,34.3045,1274600.0
2014-11-26 09:30:00,38.6,38.86,38.6,38.77,168100.0,34.3668,34.5983,34.3668,34.5182,168100.0
2014-11-26 09:35:00,38.8,39.1,38.78,39.08,206800.0,34.5449,34.812,34.5271,34.7942,206800.0
2014-11-26 09:40:00,39.08,39.14,39.03,39.06,60000.0,34.7942,34.8476,34.7497,34.7764,60000.0
2014-11-26 09:45:00,39.05,39.08,38.99,39.06,125300.0,34.7675,34.7942,34.7141,34.7764,125300.0
2014-11-26 09:50:00,39.07,39.21,39.05,39.16,80400.0,34.7853,34.9099,34.7675,34.8654,80400.0
2014-11-26 09:55:00,39.15,39.15,39.05,39.1,68300.0,34.8565,34.8565,34.7675,34.812,68300.0
2014-11-26 10:00:00,39.09,39.15,39.04,39.11,72600.0,34.8031,34.8565,34.7586,34.8209,72600.0
2014-11-26 10:05:00,39.11,39.12,39.07,39.12,50100.0,34.8209,34.8298,34.7853,34.8298,50100.0
2014-11-26 10:10:00,39.11,39.11,38.96,38.97,79500.0,34.8209,34.8209,34.6874,34.6963,79500.0
2014-11-26 10:15:00,38.97,38.99,38.91,38.98,74200.0,34.6963,34.7141,34.6428,34.7052,74200.0
2014-11-26 10:20:00,38.99,39.11,38.99,39.11,61400.0,34.7141,34.8209,34.7141,34.8209,61400.0
2014-11-26 10:25:00,39.1,39.15,39.07,39.13,46000.0,34.812,34.8565,34.7853,34.8387,46000.0
2014-11-26 10:30:00,39.13,39.13,39.06,39.13,50600.0,34.8387,34.8387,34.7764,34.8387,50600.0
2014-11-26 10:35:00,39.13,39.19,39.11,39.14,79200.0,34.8387,34.8921,34.8209,34.8476,79200.0
2014-11-26 10:40:00,39.14,39.15,39.11,39.14,34400.0,34.8476,34.8565,34.8209,34.8476,34400.0
2014-11-26 10:45:00,39.14,39.18,39.14,39.14,37600.0,34.8476,34.8832,34.8476,34.8476,37600.0
2014-11-26 10:50:00,39.14,39.15,39.11,39.13,30800.0,34.8476,34.8565,34.8209,34.8387,30800.0
2014-11-26 10:55:00,39.13,39.15,39.11,39.12,25300.0,34.8387,34.8565,34.8209,34.8298,25300.0
2014-11-26 11:00:00,39.13,39.14,39.07,39.11,39500.0,34.8387,34.8476,34.7853,34.8209,39500.0
2014-11-26 11:05:00,39.11,39.13,39.06,39.06,39800.0,34.8209,34.8387,34.7764,34.7764,39800.0
2014-11-26 11:10:00,39.05,39.07,39.02,39.06,44000.0,34.7675,34.7853,34.7408,34.7764,44000.0
2014-11-26 11:15:00,39.06,39.1,39.06,39.06,29800.0,34.7764,34.812,34.7764,34.7764,29800.0
2014-11-26 11:20:00,39.07,39.07,39.03,39.06,23900.0,34.7853,34.7853,34.7497,34.7764,23900.0
2014-11-26 11:25:00,39.05,39.09,39.04,39.06,36100.0,34.7675,34.8031,34.7586,34.7764,36100.0
2014-11-26 11:30:00,39.06,39.08,39.04,39.05,20100.0,34.7764,34.7942,34.7586,34.7675,20100.0
2014-11-26 11:35:00,39.05,39.08,39.05,39.07,31700.0,34.7675,34.7942,34.7675,34.7853,31700.0
2014-11-26 11:40:00,39.08,39.14,39.07,39.1,53100.0,34.7942,34.8476,34.7853,34.812,53100.0
2014-11-26 11:45:00,39.1,39.16,39.09,39.15,28200.0,34.812,34.8654,34.8031,34.8565,28200.0
2014-11-26 11:50:00,39.15,39.15,39.12,39.13,28200.0,34.8565,34.8565,34.8298,34.8387,28200.0
2014-11-26 11:55:00,39.12,39.15,39.12,39.15,28900.0,34.8298,34.8565,34.8298,34.8565,28900.0
2014-11-26 12:00:00,39.16,39.16,39.13,39.16,20500.0,34.8654,34.8654,34.8387,34.8654,20500.0
2014-11-26 12:05:00,39.15,39.17,39.13,39.13,38100.0,34.8565,34.8743,34.8387,34.8387,38100.0
2014-11-26 12:10:00,39.13,39.16,39.1,39.16,38800.0,34.8387,34.8654,34.812,34.8654,38800.0
2014-11-26 12:15:00,39.16,39.22,39.13,39.21,52000.0,34.8654,34.9188,34.8387,34.9099,52000.0
2014-11-26 12:20:00,39.21,39.26,39.2,39.26,48400.0,34.9099,34.9545,34.901,34.9545,48400.0
2014-11-26 12:25:00,39.25,39.27,39.23,39.27,43800.0,34.9456,34.9634,34.9277,34.9634,43800.0
2014-11-26 12:30:00,39.27,39.29,39.26,39.28,26000.0,34.9634,34.9812,34.9545,34.9723,26000.0
2014-11-26 12:35:00,39.27,39.28,39.26,39.27,20800.0,34.9634,34.9723,34.9545,34.9634,20800.0
2014-11-26 12:40:00,39.28,39.31,39.28,39.29,31200.0,34.9723,34.999,34.9723,34.9812,31200.0
2014-11-26 12:45:00,39.3,39.3,39.26,39.28,24600.0,34.9901,34.9901,34.9545,34.9723,24600.0
2014-11-26 12:50:00,39.28,39.29,39.25,39.28,33800.0,34.9723,34.9812,34.9456,34.9723,33800.0
2014-11-26 12:55:00,39.28,39.29,39.28,39.29,17300.0,34.9723,34.9812,34.9723,34.9812,17300.0
2014-11-26 13:00:00,39.29,39.31,39.27,39.31,29000.0,34.9812,34.999,34.9634,34.999,29000.0
2014-11-26 13:05:00,39.31,39.32,39.3,39.32,27100.0,34.999,35.0079,34.9901,35.0079,27100.0
2014-11-26 13:10:00,39.32,39.34,39.31,39.34,50000.0,35.0079,35.0257,34.999,35.0257,50000.0
2014-11-26 13:15:00,39.34,39.34,39.31,39.33,46100.0,35.0257,35.0257,34.999,35.0168,46100.0
2014-11-26 13:20:00,39.34,39.36,39.31,39.32,42000.0,35.0257,35.0435,34.999,35.0079,42000.0
2014-11-26 13:25:00,39.33,39.34,39.31,39.31,32600.0,35.0168,35.0257,34.999,34.999,32600.0
2014-11-26 13:30:00,39.31,39.33,39.3,39.3,20800.0,34.999,35.0168,34.9901,34.9901,20800.0
2014-11-26 13:35:00,39.31,39.32,39.29,39.31,58200.0,34.999,35.0079,34.9812,34.999,58200.0
2014-11-26 13:40:00,39.32,39.32,39.31,39.32,14000.0,35.0079,35.0079,34.999,35.0079,14000.0
2014-11-26 13:45:00,39.31,39.32,39.31,39.32,14300.0,34.999,35.0079,34.999,35.0079,14300.0
2014-11-26 13:50:00,39.32,39.35,39.3,39.34,47200.0,35.0079,35.0346,34.9901,35.0257,47200.0
2014-11-26 13:55:00,39.34,39.34,39.32,39.33,24600.0,35.0257,35.0257,35.0079,35.0168,24600.0
2014-11-26 14:00:00,39.33,39.34,39.29,39.31,36600.0,35.0168,35.0257,34.9812,34.999,36600.0
2014-11-26 14:05:00,39.32,39.33,39.31,39.31,23300.0,35.0079,35.0168,34.999,34.999,23300.0
2014-11-26 14:10:00,39.31,39.36,39.31,39.36,34200.0,34.999,35.0435,34.999,35.0435,34200.0
2014-11-26 14:15:00,39.35,39.39,39.35,39.36,42600.0,35.0346,35.0702,35.0346,35.0435,42600.0
2014-11-26 14:20:00,39.36,39.38,39.36,39.37,21700.0,35.0435,35.0613,35.0435,35.0524,21700.0
2014-11-26 14:25:00,39.36,39.38,39.36,39.37,33500.0,35.0435,35.0613,35.0435,35.0524,33500.0
2014-11-26 14:30:00,39.37,39.38,39.32,39.33,54300.0,35.0524,35.0613,35.0079,35.0168,54300.0
2014-11-26 14:35:00,39.32,39.32,39.28,39.3,58500.0,35.0079,35.0079,34.9723,34.9901,58500.0
2014-11-26 14:40:00,39.3,39.31,39.28,39.29,44700.0,34.9901,34.999,34.9723,34.9812,44700.0
2014-11-26 14:45:00,39.29,39.3,39.27,39.28,23400.0,34.9812,34.9901,34.9634,34.9723,23400.0
2014-11-26 14:50:00,39.28,39.3,39.27,39.29,21600.0,34.9723,34.9901,34.9634,34.9812,21600.0
2014-11-26 14:55:00,39.29,39.29,39.26,39.28,38300.0,34.9812,34.9812,34.9545,34.9723,38300.0
2014-11-26 15:00:00,39.28,39.29,39.27,39.27,36200.0,34.9723,34.9812,34.9634,34.9634,36200.0
2014-11-26 15:05:00,39.26,39.27,39.24,39.27,59200.0,34.9545,34.9634,34.9367,34.9634,59200.0
2014-11-26 15:10:00,39.27,39.28,39.26,39.28,23800.0,34.9634,34.9723,34.9545,34.9723,23800.0
2014-11-26 15:15:00,39.28,39.28,39.24,39.28,58900.0,34.9723,34.9723,34.9367,34.9723,58900.0
2014-11-26 15:20:00,39.27,39.28,39.23,39.24,43900.0,34.9634,34.9723,34.9277,34.9367,43900.0
2014-11-26 15:25:00,39.24,39.24,39.22,39.23,27700.0,34.9367,34.9367,34.9188,34.9277,27700.0
2014-11-26 15:30:00,39.23,39.26,39.23,39.23,45400.0,34.9277,34.9545,34.9277,34.9277,45400.0
2014-11-26 15:35:00,39.23,39.26,39.23,39.25,47600.0,34.9277,34.9545,34.9277,34.9456,47600.0
2014-11-26 15:40:00,39.25,39.27,39.24,39.26,41500.0,34.9456,34.9634,34.9367,34.9545,41500.0
2014-11-26 15:45:00,39.27,39.32,39.26,39.32,108100.0,34.9634,35.0079,34.9545,35.0079,108100.0
2014-11-26 15:50:00,39.32,39.33,39.26,39.3,85500.0,35.0079,35.0168,34.9545,34.9901,85500.0
2014-11-26 15:55:00,39.29,39.31,39.28,39.28,187000.0,34.9812,34.999,34.9723,34.9723,187000.0
2014-11-28 09:30:00,41.1,41.57,41.07,41.49,526700.0,36.5927,37.0111,36.566,36.9399,526700.0
2014-11-28 09:35:00,41.53,41.57,41.38,41.54,341700.0,36.9755,37.0111,36.842,36.9844,341700.0
2014-11-28 09:40:00,41.54,41.87,41.53,41.76,243800.0,36.9844,37.2782,36.9755,37.1803,243800.0
2014-11-28 09:45:00,41.76,42.15,41.75,41.91,356100.0,37.1803,37.5275,37.1714,37.3138,356100.0
2014-11-28 09:50:00,41.91,42.1,41.9,42.07,234000.0,37.3138,37.483,37.3049,37.4563,234000.0
2014-11-28 09:55:00,42.07,42.32,42.04,42.16,252400.0,37.4563,37.6789,37.4296,37.5364,252400.0
2014-11-28 10:00:00,42.16,42.22,41.83,41.83,251400.0,37.5364,37.5898,37.2426,37.2426,251400.0
2014-11-28 10:05:00,41.83,42.1,41.83,42.1,153200.0,37.2426,37.483,37.2426,37.483,153200.0
2014-11-28 10:10:00,42.1,42.31,42.1,42.24,264500.0,37.483,37.67,37.483,37.6076,264500.0
2014-11-28 10:15:00,42.24,42.42,42.24,42.34,232500.0,37.6076,37.7679,37.6076,37.6967,232500.0
2014-11-28 10:20:00,42.32,42.33,42.11,42.11,173500.0,37.6789,37.6878,37.4919,37.4919,173500.0
2014-11-28 10:25:00,42.11,42.12,41.94,41.97,168300.0,37.4919,37.5008,37.3405,37.3673,168300.0
2014-11-28 10:30:00,41.97,42.02,41.89,42.01,200900.0,37.3673,37.4118,37.296,37.4029,200900.0
2014-11-28 10:35:00,42.01,42.03,41.92,41.99,145300.0,37.4029,37.4207,37.3227,37.3851,145300.0
2014-11-28 10:40:00,41.99,42.03,41.99,42.02,118000.0,37.3851,37.4207,37.3851,37.4118,118000.0
2014-11-28 10:45:00,42.02,42.02,41.93,41.97,98200.0,37.4118,37.4118,37.3316,37.3673,98200.0
2014-11-28 10:50:00,41.96,41.99,41.85,41.86,101200.0,37.3584,37.3851,37.2604,37.2693,101200.0
2014-11-28 10:55:00,41.86,42.0,41.86,41.98,106600.0,37.2693,37.394,37.2693,37.3762,106600.0
2014-11-28 11:00:00,41.99,42.02,41.97,41.99,111800.0,37.3851,37.4118,37.3673,37.3851,111800.0
2014-11-28 11:05:00,41.99,42.03,41.97,42.02,100000.0,37.3851,37.4207,37.3673,37.4118,100000.0
2014-11-28 11:10:00,42.01,42.02,41.97,41.98,81500.0,37.4029,37.4118,37.3673,37.3762,81500.0
2014-11-28 11:15:00,41.98,42.02,41.98,42.01,110900.0,37.3762,37.4118,37.3762,37.4029,110900.0
2014-11-28 11:20:00,42.01,42.03,41.94,42.01,118400.0,37.4029,37.4207,37.3405,37.4029,118400.0
2014-11-28 11:25:00,42.01,42.05,41.96,42.02,172200.0,37.4029,37.4385,37.3584,37.4118,172200.0
2014-11-28 11:30:00,42.02,42.1,41.99,42.1,107700.0,37.4118,37.483,37.3851,37.483,107700.0
2014-11-28 11:35:00,42.1,42.25,42.09,42.2,97700.0,37.483,37.6166,37.4741,37.572,97700.0
2014-11-28 11:40:00,42.2,42.23,42.12,42.21,111400.0,37.572,37.5987,37.5008,37.5809,111400.0
2014-11-28 11:45:00,42.21,42.21,42.1,42.15,77900.0,37.5809,37.5809,37.483,37.5275,77900.0
2014-11-28 11:50:00,42.15,42.17,42.1,42.11,99400.0,37.5275,37.5453,37.483,37.4919,99400.0
2014-11-28 11:55:00,42.11,42.12,41.98,41.99,121300.0,37.4919,37.5008,37.3762,37.3851,121300.0
2014-11-28 12:00:00,41.99,41.99,41.91,41.91,159300.0,37.3851,37.3851,37.3138,37.3138,159300.0
2014-11-28 12:05:00,41.92,41.92,41.83,41.83,118800.0,37.3227,37.3227,37.2426,37.2426,118800.0
2014-11-28 12:10:00,41.83,41.88,41.82,41.85,161600.0,37.2426,37.2871,37.2337,37.2604,161600.0
2014-11-28 12:15:00,41.85,41.87,41.84,41.84,108700.0,37.2604,37.2782,37.2515,37.2515,108700.0
2014-11-28 12:20:00,41.84,41.85,41.72,41.72,112800.0,37.2515,37.2604,37.1447,37.1447,112800.0
2014-11-28 12:25:00,41.72,41.73,41.65,41.67,116800.0,37.1447,37.1536,37.0824,37.1002,116800.0
2014-11-28 12:30:00,41.67,41.71,41.67,41.69,124400.0,37.1002,37.1358,37.1002,37.118,124400.0
2014-11-28 12:35:00,41.69,41.71,41.65,41.65,127800.0,37.118,37.1358,37.0824,37.0824,127800.0
2014-11-28 12:40:00,41.64,41.7,41.59,41.7,141300.0,37.0734,37.1269,37.0289,37.1269,141300.0
2014-11-28 12:45:00,41.71,41.71,41.66,41.68,155000.0,37.1358,37.1358,37.0913,37.1091,155000.0
2014-11-28 12:50:00,41.69,41.71,41.62,41.7,294400.0,37.118,37.1358,37.0556,37.1269,294400.0
2014-11-28 12:55:00,41.7,41.82,41.68,41.81,347400.0,37.1269,37.2337,37.1091,37.2248,347400.0
2014-12-01 09:30:00,42.24,42.46,42.06,42.42,428600.0,37.6076,37.8035,37.4474,37.7679,428600.0
2014-12-01 09:35:00,42.45,42.52,42.1,42.15,357400.0,37.7946,37.8569,37.483,37.5275,357400.0
2014-12-01 09:40:00,42.14,42.29,41.62,41.67,473800.0,37.5186,37.6522,37.0556,37.1002,473800.0
2014-12-01 09:45:00,41.66,41.87,41.55,41.59,251100.0,37.0913,37.2782,36.9933,37.0289,251100.0
2014-12-01 09:50:00,41.58,41.58,41.09,41.14,384300.0,37.02,37.02,36.5838,36.6283,384300.0
2014-12-01 09:55:00,41.15,41.46,41.14,41.36,176000.0,36.6372,36.9132,36.6283,36.8242,176000.0
2014-12-01 10:00:00,41.37,41.52,41.3,41.51,178500.0,36.8331,36.9666,36.7707,36.9577,178500.0
2014-12-01 10:05:00,41.51,41.6,41.43,41.58,176400.0,36.9577,37.0378,36.8865,37.02,176400.0
2014-12-01 10:10:00,41.59,41.59,41.44,41.48,139000.0,37.0289,37.0289,36.8954,36.931,139000.0
2014-12-01 10:15:00,41.47,41.49,41.33,41.45,172500.0,36.9221,36.9399,36.7974,36.9043,172500.0
2014-12-01 10:20:00,41.45,41.62,41.41,41.6,93200.0,36.9043,37.0556,36.8687,37.0378,93200.0
2014-12-01 10:25:00,41.59,41.78,41.58,41.78,146400.0,37.0289,37.1981,37.02,37.1981,146400.0
2014-12-01 10:30:00,41.78,41.78,41.62,41.67,61600.0,37.1981,37.1981,37.0556,37.1002,61600.0
2014-12-01 10:35:00,41.68,41.82,41.65,41.66,183600.0,37.1091,37.2337,37.0824,37.0913,183600.0
2014-12-01 10:40:00,41.67,41.67,41.47,41.52,76400.0,37.1002,37.1002,36.9221,36.9666,76400.0
2014-12-01 10:45:00,41.51,41.52,41.36,41.39,83400.0,36.9577,36.9666,36.8242,36.8509,83400.0
2014-12-01 10:50:00,41.38,41.39,41.07,41.1,199500.0,36.842,36.8509,36.566,36.5927,199500.0
2014-12-01 10:55:00,41.09,41.11,41.06,41.08,80300.0,36.5838,36.6016,36.5571,36.5749,80300.0
2014-12-01 11:00:00,41.08,41.19,41.05,41.14,164200.0,36.5749,36.6728,36.5482,36.6283,164200.0
2014-12-01 11:05:00,41.14,41.15,41.08,41.11,86900.0,36.6283,36.6372,36.5749,36.6016,86900.0
2014-12-01 11:10:00,41.1,41.12,40.88,40.95,160300.0,36.5927,36.6105,36.3968,36.4591,160300.0
2014-12-01 11:15:00,40.93,40.94,40.78,40.8,165200.0,36.4413,36.4502,36.3078,36.3256,165200.0
2014-12-01 11:20:00,40.8,40.91,40.72,40.88,137000.0,36.3256,36.4235,36.2543,36.3968,137000.0
2014-12-01 11:25:00,40.89,40.99,40.88,40.9,98200.0,36.4057,36.4947,36.3968,36.4146,98200.0
2014-12-01 11:30:00,40.9,40.94,40.83,40.91,75500.0,36.4146,36.4502,36.3523,36.4235,75500.0
2014-12-01 11:35:00,40.91,40.93,40.79,40.92,102500.0,36.4235,36.4413,36.3167,36.4324,102500.0
2014-12-01 11:40:00,40.92,40.93,40.83,40.91,53700.0,36.4324,36.4413,36.3523,36.4235,53700.0
2014-12-01 11:45:00,40.9,40.92,40.79,40.8,52400.0,36.4146,36.4324,36.3167,36.3256,52400.0
2014-12-01 11:50:00,40.79,40.9,40.77,40.78,135700.0,36.3167,36.4146,36.2989,36.3078,135700.0
2014-12-01 11:55:00,40.78,40.78,40.67,40.77,84500.0,36.3078,36.3078,36.2098,36.2989,84500.0
2014-12-01 12:00:00,40.77,40.87,40.77,40.81,109300.0,36.2989,36.3879,36.2989,36.3345,109300.0
2014-12-01 12:05:00,40.82,40.85,40.69,40.71,52300.0,36.3434,36.3701,36.2276,36.2454,52300.0
2014-12-01 12:10:00,40.72,40.84,40.72,40.84,70500.0,36.2543,36.3612,36.2543,36.3612,70500.0
2014-12-01 12:15:00,40.84,40.86,40.8,40.82,75600.0,36.3612,36.379,36.3256,36.3434,75600.0
2014-12-01 12:20:00,40.82,40.85,40.77,40.81,35700.0,36.3434,36.3701,36.2989,36.3345,35700.0
2014-12-01 12:25:00,40.8,40.83,40.76,40.81,28200.0,36.3256,36.3523,36.29,36.3345,28200.0
2014-12-01 12:30:00,40.81,40.89,40.76,40.87,52400.0,36.3345,36.4057,36.29,36.3879,52400.0
2014-12-01 12:35:00,40.88,40.9,40.81,40.88,28400.0,36.3968,36.4146,36.3345,36.3968,28400.0
2014-12-01 12:40:00,40.87,40.92,40.86,40.91,49900.0,36.3879,36.4324,36.379,36.4235,49900.0
2014-12-01 12:45:00,40.91,40.97,40.9,40.96,74200.0,36.4235,36.4769,36.4146,36.468,74200.0
2014-12-01 12:50:00,40.95,40.96,40.86,40.93,42200.0,36.4591,36.468,36.379,36.4413,42200.0
2014-12-01 12:55:00,40.93,40.97,40.89,40.97,112300.0,36.4413,36.4769,36.4057,36.4769,112300.0
2014-12-01 13:00:00,40.97,41.08,40.96,41.07,93300.0,36.4769,36.5749,36.468,36.566,93300.0
2014-12-01 13:05:00,41.07,41.1,41.02,41.09,51900.0,36.566,36.5927,36.5214,36.5838,51900.0
2014-12-01 13:10:00,41.09,41.1,41.0,41.0,42100.0,36.5838,36.5927,36.5036,36.5036,42100.0
2014-12-01 13:15:00,41.01,41.05,40.92,40.94,58100.0,36.5125,36.5482,36.4324,36.4502,58100.0
2014-12-01 13:20:00,40.94,40.98,40.89,40.9,42800.0,36.4502,36.4858,36.4057,36.4146,42800.0
2014-12-01 13:25:00,40.89,40.9,40.8,40.88,42100.0,36.4057,36.4146,36.3256,36.3968,42100.0
2014-12-01 13:30:00,40.88,40.91,40.84,40.85,47400.0,36.3968,36.4235,36.3612,36.3701,47400.0
2014-12-01 13:35:00,40.84,40.86,40.8,40.85,63800.0,36.3612,36.379,36.3256,36.3701,63800.0
2014-12-01 13:40:00,40.86,40.86,40.77,40.81,57900.0,36.379,36.379,36.2989,36.3345,57900.0
2014-12-01 13:45:00,40.8,40.9,40.78,40.86,128200.0,36.3256,36.4146,36.3078,36.379,128200.0
2014-12-01 13:50:00,40.86,40.87,40.83,40.85,24600.0,36.379,36.3879,36.3523,36.3701,24600.0
2014-12-01 13:55:00,40.84,40.9,40.81,40.89,31600.0,36.3612,36.4146,36.3345,36.4057,31600.0
2014-12-01 14:00:00,40.89,40.98,40.85,40.96,56100.0,36.4057,36.4858,36.3701,36.468,56100.0
2014-12-01 14:05:00,40.96,40.96,40.85,40.93,58700.0,36.468,36.468,36.3701,36.4413,58700.0
2014-12-01 14:10:00,40.93,40.93,40.78,40.79,50700.0,36.4413,36.4413,36.3078,36.3167,50700.0
2014-12-01 14:15:00,40.79,40.82,40.77,40.81,54100.0,36.3167,36.3434,36.2989,36.3345,54100.0
2014-12-01 14:20:00,40.8,40.8,40.62,40.62,36700.0,36.3256,36.3256,36.1653,36.1653,36700.0
2014-12-01 14:25:00,40.62,40.67,40.58,40.59,79800.0,36.1653,36.2098,36.1297,36.1386,79800.0
2014-12-01 14:30:00,40.59,40.65,40.56,40.63,74800.0,36.1386,36.192,36.1119,36.1742,74800.0
2014-12-01 14:35:00,40.63,40.71,40.6,40.7,71600.0,36.1742,36.2454,36.1475,36.2365,71600.0
2014-12-01 14:40:00,40.7,40.7,40.61,40.66,60600.0,36.2365,36.2365,36.1564,36.2009,60600.0
2014-12-01 14:45:00,40.66,40.69,40.6,40.61,42700.0,36.2009,36.2276,36.1475,36.1564,42700.0
2014-12-01 14:50:00,40.61,40.66,40.6,40.65,58800.0,36.1564,36.2009,36.1475,36.192,58800.0
2014-12-01 14:55:00,40.64,40.65,40.55,40.64,69000.0,36.1831,36.192,36.103,36.1831,69000.0
2014-12-01 15:00:00,40.65,40.81,40.62,40.8,88200.0,36.192,36.3345,36.1653,36.3256,88200.0
2014-12-01 15:05:00,40.8,40.8,40.73,40.73,59800.0,36.3256,36.3256,36.2632,36.2632,59800.0
2014-12-01 15:10:00,40.73,40.76,40.68,40.73,85500.0,36.2632,36.29,36.2187,36.2632,85500.0
2014-12-01 15:15:00,40.73,40.76,40.69,40.73,59200.0,36.2632,36.29,36.2276,36.2632,59200.0
2014-12-01 15:20:00,40.73,40.75,40.71,40.73,63900.0,36.2632,36.2811,36.2454,36.2632,63900.0
2014-12-01 15:25:00,40.72,40.81,40.71,40.81,98700.0,36.2543,36.3345,36.2454,36.3345,98700.0
2014-12-01 15:30:00,40.81,40.86,40.8,40.85,119600.0,36.3345,36.379,36.3256,36.3701,119600.0
2014-12-01 15:35:00,40.85,40.85,40.71,40.72,110000.0,36.3701,36.3701,36.2454,36.2543,110000.0
2014-12-01 15:40:00,40.72,40.73,40.62,40.62,237500.0,36.2543,36.2632,36.1653,36.1653,237500.0
2014-12-01 15:45:00,40.62,40.62,40.55,40.55,232400.0,36.1653,36.1653,36.103,36.103,232400.0
2014-12-01 15:50:00,40.56,40.56,40.46,40.47,350000.0,36.1119,36.1119,36.0229,36.0318,350000.0
2014-12-01 15:55:00,40.47,40.57,40.46,40.51,579000.0,36.0318,36.1208,36.0229,36.0674,579000.0
2014-12-02 09:30:00,40.34,40.72,40.32,40.56,300400.0,35.916,36.2543,35.8982,36.1119,300400.0
2014-12-02 09:35:00,40.59,40.88,40.58,40.71,170300.0,36.1386,36.3968,36.1297,36.2454,170300.0
2014-12-02 09:40:00,40.71,41.1,40.7,41.03,137300.0,36.2454,36.5927,36.2365,36.5303,137300.0
2014-12-02 09:45:00,41.03,41.09,40.9,40.93,172500.0,36.5303,36.5838,36.4146,36.4413,172500.0
2014-12-02 09:50:00,40.93,41.07,40.9,40.98,112500.0,36.4413,36.566,36.4146,36.4858,112500.0
2014-12-02 09:55:00,40.98,41.08,40.84,41.04,140800.0,36.4858,36.5749,36.3612,36.5392,140800.0
2014-12-02 10:00:00,41.04,41.25,41.04,41.24,156900.0,36.5392,36.7262,36.5392,36.7173,156900.0
2014-12-02 10:05:00,41.25,41.35,41.17,41.34,132500.0,36.7262,36.8153,36.655,36.8063,132500.0
2014-12-02 10:10:00,41.34,41.42,41.25,41.26,226700.0,36.8063,36.8776,36.7262,36.7351,226700.0
2014-12-02 10:15:00,41.25,41.34,41.13,41.29,207200.0,36.7262,36.8063,36.6194,36.7618,207200.0
2014-12-02 10:20:00,41.29,41.33,41.1,41.1,124100.0,36.7618,36.7974,36.5927,36.5927,124100.0
2014-12-02 10:25:00,41.1,41.18,41.07,41.1,204200.0,36.5927,36.6639,36.566,36.5927,204200.0
2014-12-02 10:30:00,41.11,41.17,41.02,41.02,94800.0,36.6016,36.655,36.5214,36.5214,94800.0
2014-12-02 10:35:00,41.02,41.05,40.85,40.87,112600.0,36.5214,36.5482,36.3701,36.3879,112600.0
2014-12-02 10:40:00,40.87,40.9,40.82,40.89,137300.0,36.3879,36.4146,36.3434,36.4057,137300.0
2014-12-02 10:45:00,40.9,40.99,40.88,40.89,65800.0,36.4146,36.4947,36.3968,36.4057,65800.0
2014-12-02 10:50:00,40.88,40.91,40.8,40.8,92400.0,36.3968,36.4235,36.3256,36.3256,92400.0
2014-12-02 10:55:00,40.8,40.81,40.51,40.51,118200.0,36.3256,36.3345,36.0674,36.0674,118200.0
2014-12-02 11:00:00,40.52,40.62,40.46,40.6,227700.0,36.0763,36.1653,36.0229,36.1475,227700.0
2014-12-02 11:05:00,40.61,40.67,40.45,40.5,143500.0,36.1564,36.2098,36.014,36.0585,143500.0
2014-12-02 11:10:00,40.5,40.71,40.5,40.68,66500.0,36.0585,36.2454,36.0585,36.2187,66500.0
2014-12-02 11:15:00,40.69,40.8,40.66,40.78,115800.0,36.2276,36.3256,36.2009,36.3078,115800.0
2014-12-02 11:20:00,40.79,40.88,40.76,40.79,78300.0,36.3167,36.3968,36.29,36.3167,78300.0
2014-12-02 11:25:00,40.79,40.81,40.56,40.57,77900.0,36.3167,36.3345,36.1119,36.1208,77900.0
2014-12-02 11:30:00,40.58,40.65,40.56,40.63,55000.0,36.1297,36.192,36.1119,36.1742,55000.0
2014-12-02 11:35:00,40.64,40.72,40.61,40.7,53000.0,36.1831,36.2543,36.1564,36.2365,53000.0
2014-12-02 11:40:00,40.7,40.71,40.63,40.65,40500.0,36.2365,36.2454,36.1742,36.192,40500.0
2014-12-02 11:45:00,40.66,40.67,40.47,40.58,77100.0,36.2009,36.2098,36.0318,36.1297,77100.0
2014-12-02 11:50:00,40.57,40.67,40.53,40.61,48400.0,36.1208,36.2098,36.0852,36.1564,48400.0
2014-12-02 11:55:00,40.61,40.74,40.61,40.67,57100.0,36.1564,36.2721,36.1564,36.2098,57100.0
2014-12-02 12:00:00,40.67,40.68,40.6,40.61,35700.0,36.2098,36.2187,36.1475,36.1564,35700.0
2014-12-02 12:05:00,40.61,40.63,40.53,40.53,50100.0,36.1564,36.1742,36.0852,36.0852,50100.0
2014-12-02 12:10:00,40.53,40.53,40.39,40.41,77300.0,36.0852,36.0852,35.9605,35.9783,77300.0
2014-12-02 12:15:00,40.42,40.55,40.41,40.48,64900.0,35.9872,36.103,35.9783,36.0407,64900.0
2014-12-02 12:20:00,40.48,40.53,40.45,40.49,45000.0,36.0407,36.0852,36.014,36.0496,45000.0
2014-12-02 12:25:00,40.48,40.54,40.45,40.45,57800.0,36.0407,36.0941,36.014,36.014,57800.0
2014-12-02 12:30:00,40.45,40.54,40.44,40.45,61700.0,36.014,36.0941,36.005,36.014,61700.0
2014-12-02 12:35:00,40.46,40.55,40.45,40.49,66500.0,36.0229,36.103,36.014,36.0496,66500.0
2014-12-02 12:40:00,40.49,40.5,40.32,40.32,74800.0,36.0496,36.0585,35.8982,35.8982,74800.0
2014-12-02 12:45:00,40.32,40.37,40.27,40.35,99600.0,35.8982,35.9427,35.8537,35.9249,99600.0
2014-12-02 12:50:00,40.36,40.42,40.34,40.39,64900.0,35.9338,35.9872,35.916,35.9605,64900.0
2014-12-02 12:55:00,40.4,40.46,40.36,40.4,40100.0,35.9694,36.0229,35.9338,35.9694,40100.0
2014-12-02 13:00:00,40.39,40.53,40.37,40.47,52400.0,35.9605,36.0852,35.9427,36.0318,52400.0
2014-12-02 13:05:00,40.48,40.56,40.47,40.53,57600.0,36.0407,36.1119,36.0318,36.0852,57600.0
2014-12-02 13:10:00,40.53,40.63,40.46,40.46,72000.0,36.0852,36.1742,36.0229,36.0229,72000.0
2014-12-02 13:15:00,40.47,40.55,40.45,40.54,51900.0,36.0318,36.103,36.014,36.0941,51900.0
2014-12-02 13:20:00,40.55,40.55,40.46,40.46,33600.0,36.103,36.103,36.0229,36.0229,33600.0
2014-12-02 13:25:00,40.46,40.63,40.46,40.57,55200.0,36.0229,36.1742,36.0229,36.1208,55200.0
2014-12-02 13:30:00,40.56,40.64,40.56,40.6,31400.0,36.1119,36.1831,36.1119,36.1475,31400.0
2014-12-02 13:35:00,40.6,40.62,40.55,40.6,95700.0,36.1475,36.1653,36.103,36.1475,95700.0
2014-12-02 13:40:00,40.6,40.62,40.53,40.6,44400.0,36.1475,36.1653,36.0852,36.1475,44400.0
2014-12-02 13:45:00,40.6,40.63,40.59,40.61,53200.0,36.1475,36.1742,36.1386,36.1564,53200.0
2014-12-02 13:50:00,40.61,40.63,40.55,40.55,54100.0,36.1564,36.1742,36.103,36.103,54100.0
2014-12-02 13:55:00,40.55,40.65,40.55,40.63,63500.0,36.103,36.192,36.103,36.1742,63500.0
2014-12-02 14:00:00,40.63,40.64,40.56,40.56,57900.0,36.1742,36.1831,36.1119,36.1119,57900.0
2014-12-02 14:05:00,40.56,40.59,40.55,40.55,44600.0,36.1119,36.1386,36.103,36.103,44600.0
2014-12-02 14:10:00,40.55,40.59,40.55,40.55,35500.0,36.103,36.1386,36.103,36.103,35500.0
2014-12-02 14:15:00,40.55,40.63,40.54,40.61,53600.0,36.103,36.1742,36.0941,36.1564,53600.0
2014-12-02 14:20:00,40.61,40.64,40.55,40.58,44600.0,36.1564,36.1831,36.103,36.1297,44600.0
2014-12-02 14:25:00,40.58,40.62,40.56,40.61,43100.0,36.1297,36.1653,36.1119,36.1564,43100.0
2014-12-02 14:30:00,40.61,40.62,40.59,40.62,80300.0,36.1564,36.1653,36.1386,36.1653,80300.0
2014-12-02 14:35:00,40.62,40.62,40.56,40.58,49700.0,36.1653,36.1653,36.1119,36.1297,49700.0
2014-12-02 14:40:00,40.58,40.64,40.58,40.64,48100.0,36.1297,36.1831,36.1297,36.1831,48100.0
2014-12-02 14:45:00,40.64,40.69,40.62,40.68,110300.0,36.1831,36.2276,36.1653,36.2187,110300.0
2014-12-02 14:50:00,40.68,40.68,40.6,40.61,53800.0,36.2187,36.2187,36.1475,36.1564,53800.0
2014-12-02 14:55:00,40.61,40.65,40.6,40.65,45400.0,36.1564,36.192,36.1475,36.192,45400.0
2014-12-02 15:00:00,40.64,40.69,40.64,40.66,76400.0,36.1831,36.2276,36.1831,36.2009,76400.0
2014-12-02 15:05:00,40.65,40.69,40.6,40.68,97200.0,36.192,36.2276,36.1475,36.2187,97200.0
2014-12-02 15:10:00,40.67,40.69,40.64,40.68,32000.0,36.2098,36.2276,36.1831,36.2187,32000.0
2014-12-02 15:15:00,40.68,40.69,40.64,40.64,39100.0,36.2187,36.2276,36.1831,36.1831,39100.0
2014-12-02 15:20:00,40.64,40.66,40.6,40.64,67800.0,36.1831,36.2009,36.1475,36.1831,67800.0
2014-12-02 15:25:00,40.64,40.64,40.57,40.57,59600.0,36.1831,36.1831,36.1208,36.1208,59600.0
2014-12-02 15:30:00,40.57,40.62,40.57,40.61,121400.0,36.1208,36.1653,36.1208,36.1564,121400.0
2014-12-02 15:35:00,40.61,40.62,40.58,40.61,72500.0,36.1564,36.1653,36.1297,36.1564,72500.0
2014-12-02 15:40:00,40.6,40.62,40.59,40.59,64200.0,36.1475,36.1653,36.1386,36.1386,64200.0
2014-12-02 15:45:00,40.58,40.6,40.49,40.49,146300.0,36.1297,36.1475,36.0496,36.0496,146300.0
2014-12-02 15:50:00,40.49,40.5,40.45,40.46,220900.0,36.0496,36.0585,36.014,36.0229,220900.0
2014-12-02 15:55:00,40.46,40.48,40.44,40.46,632200.0,36.0229,36.0407,36.005,36.0229,632200.0
2014-12-03 09:30:00,40.64,40.73,40.48,40.54,340900.0,36.1831,36.2632,36.0407,36.0941,340900.0
2014-12-03 09:35:00,40.52,40.96,40.48,40.95,155700.0,36.0763,36.468,36.0407,36.4591,155700.0
2014-12-03 09:40:00,40.95,41.15,40.92,41.13,141200.0,36.4591,36.6372,36.4324,36.6194,141200.0
2014-12-03 09:45:00,41.13,41.16,40.93,40.98,131900.0,36.6194,36.6461,36.4413,36.4858,131900.0
2014-12-03 09:50:00,40.99,41.02,40.82,40.92,100300.0,36.4947,36.5214,36.3434,36.4324,100300.0
2014-12-03 09:55:00,40.92,40.93,40.74,40.74,143800.0,36.4324,36.4413,36.2721,36.2721,143800.0
2014-12-03 10:00:00,40.75,40.78,40.68,40.69,260900.0,36.2811,36.3078,36.2187,36.2276,260900.0
2014-12-03 10:05:00,40.69,40.74,40.63,40.68,107100.0,36.2276,36.2721,36.1742,36.2187,107100.0
2014-12-03 10:10:00,40.68,40.82,40.68,40.71,94500.0,36.2187,36.3434,36.2187,36.2454,94500.0
2014-12-03 10:15:00,40.72,40.75,40.66,40.69,95900.0,36.2543,36.2811,36.2009,36.2276,95900.0
2014-12-03 10:20:00,40.69,40.7,40.6,40.63,92100.0,36.2276,36.2365,36.1475,36.1742,92100.0
2014-12-03 10:25:00,40.63,40.64,40.43,40.44,174800.0,36.1742,36.1831,35.9961,36.005,174800.0
2014-12-03 10:30:00,40.45,40.66,40.45,40.61,202000.0,36.014,36.2009,36.014,36.1564,202000.0
2014-12-03 10:35:00,40.62,40.62,40.43,40.43,83900.0,36.1653,36.1653,35.9961,35.9961,83900.0
2014-12-03 10:40:00,40.43,40.47,40.34,40.41,95700.0,35.9961,36.0318,35.916,35.9783,95700.0
2014-12-03 10:45:00,40.42,40.55,40.42,40.52,67200.0,35.9872,36.103,35.9872,36.0763,67200.0
2014-12-03 10:50:00,40.52,40.53,40.41,40.46,91400.0,36.0763,36.0852,35.9783,36.0229,91400.0
2014-12-03 10:55:00,40.45,40.47,40.17,40.2,141600.0,36.014,36.0318,35.7647,35.7914,141600.0
2014-12-03 11:00:00,40.19,40.21,40.1,40.15,107900.0,35.7825,35.8003,35.7023,35.7469,107900.0
2014-12-03 11:05:00,40.16,40.16,40.02,40.1,101400.0,35.7558,35.7558,35.6311,35.7023,101400.0
2014-12-03 11:10:00,40.1,40.25,40.1,40.2,85700.0,35.7023,35.8359,35.7023,35.7914,85700.0
2014-12-03 11:15:00,40.2,40.39,40.19,40.39,78300.0,35.7914,35.9605,35.7825,35.9605,78300.0
2014-12-03 11:20:00,40.39,40.45,40.38,40.44,73500.0,35.9605,36.014,35.9516,36.005,73500.0
2014-12-03 11:25:00,40.44,40.49,40.41,40.47,73900.0,36.005,36.0496,35.9783,36.0318,73900.0
2014-12-03 11:30:00,40.47,40.51,40.44,40.49,76500.0,36.0318,36.0674,36.005,36.0496,76500.0
2014-12-03 11:35:00,40.5,40.53,40.44,40.47,58400.0,36.0585,36.0852,36.005,36.0318,58400.0
2014-12-03 11:40:00,40.47,40.49,40.41,40.45,101800.0,36.0318,36.0496,35.9783,36.014,101800.0
2014-12-03 11:45:00,40.46,40.49,40.44,40.48,55000.0,36.0229,36.0496,36.005,36.0407,55000.0
2014-12-03 11:50:00,40.48,40.52,40.46,40.51,54700.0,36.0407,36.0763,36.0229,36.0674,54700.0
2014-12-03 11:55:00,40.51,40.6,40.5,40.57,46700.0,36.0674,36.1475,36.0585,36.1208,46700.0
2014-12-03 12:00:00,40.57,40.6,40.52,40.52,223100.0,36.1208,36.1475,36.0763,36.0763,223100.0
2014-12-03 12:05:00,40.53,40.54,40.47,40.49,35300.0,36.0852,36.0941,36.0318,36.0496,35300.0
2014-12-03 12:10:00,40.49,40.52,40.46,40.48,87000.0,36.0496,36.0763,36.0229,36.0407,87000.0
2014-12-03 12:15:00,40.49,40.55,40.48,40.52,34200.0,36.0496,36.103,36.0407,36.0763,34200.0
2014-12-03 12:20:00,40.52,40.59,40.52,40.57,37200.0,36.0763,36.1386,36.0763,36.1208,37200.0
2014-12-03 12:25:00,40.58,40.59,40.48,40.48,42900.0,36.1297,36.1386,36.0407,36.0407,42900.0
2014-12-03 12:30:00,40.48,40.5,40.46,40.49,26600.0,36.0407,36.0585,36.0229,36.0496,26600.0
2014-12-03 12:35:00,40.5,40.54,40.46,40.52,30000.0,36.0585,36.0941,36.0229,36.0763,30000.0
2014-12-03 12:40:00,40.52,40.58,40.52,40.58,26500.0,36.0763,36.1297,36.0763,36.1297,26500.0
2014-12-03 12:45:00,40.57,40.63,40.57,40.62,40500.0,36.1208,36.1742,36.1208,36.1653,40500.0
2014-12-03 12:50:00,40.62,40.67,40.62,40.67,27600.0,36.1653,36.2098,36.1653,36.2098,27600.0
2014-12-03 12:55:00,40.67,40.69,40.64,40.67,32300.0,36.2098,36.2276,36.1831,36.2098,32300.0
2014-12-03 13:00:00,40.66,40.71,40.65,40.7,26000.0,36.2009,36.2454,36.192,36.2365,26000.0
2014-12-03 13:05:00,40.69,40.75,40.69,40.74,29300.0,36.2276,36.2811,36.2276,36.2721,29300.0
2014-12-03 13:10:00,40.74,40.75,40.66,40.69,29100.0,36.2721,36.2811,36.2009,36.2276,29100.0
2014-12-03 13:15:00,40.7,40.75,40.69,40.75,20300.0,36.2365,36.2811,36.2276,36.2811,20300.0
2014-12-03 13:20:00,40.75,40.77,40.72,40.74,24500.0,36.2811,36.2989,36.2543,36.2721,24500.0
2014-12-03 13:25:00,40.74,40.78,40.73,40.73,21500.0,36.2721,36.3078,36.2632,36.2632,21500.0
2014-12-03 13:30:00,40.73,40.74,40.7,40.73,20500.0,36.2632,36.2721,36.2365,36.2632,20500.0
2014-12-03 13:35:00,40.73,40.78,40.71,40.77,31300.0,36.2632,36.3078,36.2454,36.2989,31300.0
2014-12-03 13:40:00,40.78,40.79,40.73,40.76,33900.0,36.3078,36.3167,36.2632,36.29,33900.0
2014-12-03 13:45:00,40.75,40.77,40.7,40.71,74300.0,36.2811,36.2989,36.2365,36.2454,74300.0
2014-12-03 13:50:00,40.72,40.75,40.7,40.75,24600.0,36.2543,36.2811,36.2365,36.2811,24600.0
2014-12-03 13:55:00,40.75,40.82,40.75,40.79,42200.0,36.2811,36.3434,36.2811,36.3167,42200.0
2014-12-03 14:00:00,40.79,40.84,40.79,40.84,47100.0,36.3167,36.3612,36.3167,36.3612,47100.0
2014-12-03 14:05:00,40.84,40.85,40.78,40.78,64000.0,36.3612,36.3701,36.3078,36.3078,64000.0
2014-12-03 14:10:00,40.79,40.83,40.78,40.81,40400.0,36.3167,36.3523,36.3078,36.3345,40400.0
2014-12-03 14:15:00,40.81,40.87,40.79,40.85,202000.0,36.3345,36.3879,36.3167,36.3701,202000.0
2014-12-03 14:20:00,40.85,40.9,40.85,40.86,115500.0,36.3701,36.4146,36.3701,36.379,115500.0
2014-12-03 14:25:00,40.86,40.91,40.83,40.9,51100.0,36.379,36.4235,36.3523,36.4146,51100.0
2014-12-03 14:30:00,40.9,40.92,40.85,40.92,57400.0,36.4146,36.4324,36.3701,36.4324,57400.0
2014-12-03 14:35:00,40.92,40.92,40.85,40.9,57900.0,36.4324,36.4324,36.3701,36.4146,57900.0
2014-12-03 14:40:00,40.9,40.94,40.89,40.94,33000.0,36.4146,36.4502,36.4057,36.4502,33000.0
2014-12-03 14:45:00,40.94,40.95,40.9,40.9,44500.0,36.4502,36.4591,36.4146,36.4146,44500.0
2014-12-03 14:50:00,40.91,40.94,40.9,40.93,37200.0,36.4235,36.4502,36.4146,36.4413,37200.0
2014-12-03 14:55:00,40.93,40.96,40.92,40.93,34500.0,36.4413,36.468,36.4324,36.4413,34500.0
2014-12-03 15:00:00,40.93,40.96,40.92,40.96,29300.0,36.4413,36.468,36.4324,36.468,29300.0
2014-12-03 15:05:00,40.96,41.0,40.95,41.0,51000.0,36.468,36.5036,36.4591,36.5036,51000.0
2014-12-03 15:10:00,40.99,41.04,40.99,41.01,67200.0,36.4947,36.5392,36.4947,36.5125,67200.0
2014-12-03 15:15:00,41.01,41.01,40.95,40.98,79000.0,36.5125,36.5125,36.4591,36.4858,79000.0
2014-12-03 15:20:00,40.99,41.03,40.98,41.01,88600.0,36.4947,36.5303,36.4858,36.5125,88600.0
2014-12-03 15:25:00,41.01,41.03,41.0,41.01,83800.0,36.5125,36.5303,36.5036,36.5125,83800.0
2014-12-03 15:30:00,41.02,41.04,41.0,41.04,90900.0,36.5214,36.5392,36.5036,36.5392,90900.0
2014-12-03 15:35:00,41.04,41.05,41.01,41.04,78100.0,36.5392,36.5482,36.5125,36.5392,78100.0
2014-12-03 15:40:00,41.04,41.08,41.03,41.08,104600.0,36.5392,36.5749,36.5303,36.5749,104600.0
2014-12-03 15:45:00,41.08,41.1,41.08,41.09,112100.0,36.5749,36.5927,36.5749,36.5838,112100.0
2014-12-03 15:50:00,41.08,41.09,41.05,41.06,207900.0,36.5749,36.5838,36.5482,36.5571,207900.0
2014-12-03 15:55:00,41.07,41.09,41.01,41.05,408000.0,36.566,36.5838,36.5125,36.5482,408000.0
2014-12-04 09:30:00,42.15,42.25,41.73,41.79,499300.0,37.5275,37.6166,37.1536,37.207,499300.0
2014-12-04 09:35:00,41.78,41.87,41.64,41.82,156100.0,37.1981,37.2782,37.0734,37.2337,156100.0
2014-12-04 09:40:00,41.83,42.04,41.78,41.91,230400.0,37.2426,37.4296,37.1981,37.3138,230400.0
2014-12-04 09:45:00,41.92,42.12,41.91,42.08,294600.0,37.3227,37.5008,37.3138,37.4652,294600.0
2014-12-04 09:50:00,42.08,42.18,41.75,41.92,255300.0,37.4652,37.5542,37.1714,37.3227,255300.0
2014-12-04 09:55:00,41.9,41.99,41.87,41.93,103900.0,37.3049,37.3851,37.2782,37.3316,103900.0
2014-12-04 10:00:00,41.94,41.95,41.63,41.7,163400.0,37.3405,37.3495,37.0645,37.1269,163400.0
2014-12-04 10:05:00,41.7,41.7,41.51,41.54,156500.0,37.1269,37.1269,36.9577,36.9844,156500.0
2014-12-04 10:10:00,41.54,41.63,41.47,41.58,173300.0,36.9844,37.0645,36.9221,37.02,173300.0
2014-12-04 10:15:00,41.59,41.65,41.5,41.51,152500.0,37.0289,37.0824,36.9488,36.9577,152500.0
2014-12-04 10:20:00,41.51,41.59,41.45,41.55,233500.0,36.9577,37.0289,36.9043,36.9933,233500.0
2014-12-04 10:25:00,41.55,41.57,41.48,41.55,226500.0,36.9933,37.0111,36.931,36.9933,226500.0
2014-12-04 10:30:00,41.55,41.56,41.52,41.54,119700.0,36.9933,37.0022,36.9666,36.9844,119700.0
2014-12-04 10:35:00,41.53,41.54,41.27,41.29,131100.0,36.9755,36.9844,36.744,36.7618,131100.0
2014-12-04 10:40:00,41.28,41.39,41.19,41.24,171900.0,36.7529,36.8509,36.6728,36.7173,171900.0
2014-12-04 10:45:00,41.24,41.31,41.23,41.3,62700.0,36.7173,36.7796,36.7084,36.7707,62700.0
2014-12-04 10:50:00,41.3,41.38,41.3,41.38,93900.0,36.7707,36.842,36.7707,36.842,93900.0
2014-12-04 10:55:00,41.38,41.44,41.37,41.38,98900.0,36.842,36.8954,36.8331,36.842,98900.0
2014-12-04 11:00:00,41.39,41.39,41.29,41.29,79200.0,36.8509,36.8509,36.7618,36.7618,79200.0
2014-12-04 11:05:00,41.28,41.31,41.25,41.3,92900.0,36.7529,36.7796,36.7262,36.7707,92900.0
2014-12-04 11:10:00,41.3,41.34,41.28,41.34,87800.0,36.7707,36.8063,36.7529,36.8063,87800.0
2014-12-04 11:15:00,41.34,41.38,41.3,41.3,101700.0,36.8063,36.842,36.7707,36.7707,101700.0
2014-12-04 11:20:00,41.31,41.39,41.3,41.39,92200.0,36.7796,36.8509,36.7707,36.8509,92200.0
2014-12-04 11:25:00,41.38,41.51,41.38,41.5,147300.0,36.842,36.9577,36.842,36.9488,147300.0
2014-12-04 11:30:00,41.5,41.56,41.46,41.55,153000.0,36.9488,37.0022,36.9132,36.9933,153000.0
2014-12-04 11:35:00,41.55,41.59,41.53,41.55,253100.0,36.9933,37.0289,36.9755,36.9933,253100.0
2014-12-04 11:40:00,41.56,41.6,41.54,41.57,159400.0,37.0022,37.0378,36.9844,37.0111,159400.0
2014-12-04 11:45:00,41.57,41.57,41.51,41.54,161800.0,37.0111,37.0111,36.9577,36.9844,161800.0
2014-12-04 11:50:00,41.54,41.6,41.53,41.59,147900.0,36.9844,37.0378,36.9755,37.0289,147900.0
2014-12-04 11:55:00,41.59,41.74,41.59,41.73,199100.0,37.0289,37.1625,37.0289,37.1536,199100.0
2014-12-04 12:00:00,41.73,41.75,41.7,41.7,77700.0,37.1536,37.1714,37.1269,37.1269,77700.0
2014-12-04 12:05:00,41.71,41.77,41.69,41.76,128600.0,37.1358,37.1892,37.118,37.1803,128600.0
2014-12-04 12:10:00,41.76,41.76,41.58,41.59,185000.0,37.1803,37.1803,37.02,37.0289,185000.0
2014-12-04 12:15:00,41.6,41.61,41.56,41.61,81100.0,37.0378,37.0467,37.0022,37.0467,81100.0
2014-12-04 12:20:00,41.6,41.63,41.52,41.53,70000.0,37.0378,37.0645,36.9666,36.9755,70000.0
2014-12-04 12:25:00,41.53,41.58,41.51,41.55,68700.0,36.9755,37.02,36.9577,36.9933,68700.0
2014-12-04 12:30:00,41.55,41.68,41.51,41.55,167800.0,36.9933,37.1091,36.9577,36.9933,167800.0
2014-12-04 12:35:00,41.55,41.59,41.52,41.54,95100.0,36.9933,37.0289,36.9666,36.9844,95100.0
2014-12-04 12:40:00,41.55,41.61,41.54,41.55,111600.0,36.9933,37.0467,36.9844,36.9933,111600.0
2014-12-04 12:45:00,41.55,41.59,41.55,41.59,126100.0,36.9933,37.0289,36.9933,37.0289,126100.0
2014-12-04 12:50:00,41.59,41.61,41.55,41.58,105300.0,37.0289,37.0467,36.9933,37.02,105300.0
2014-12-04 12:55:00,41.58,41.61,41.57,41.61,102800.0,37.02,37.0467,37.0111,37.0467,102800.0
2014-12-04 13:00:00,41.61,41.64,41.58,41.59,215600.0,37.0467,37.0734,37.02,37.0289,215600.0
2014-12-04 13:05:00,41.6,41.62,41.55,41.56,184000.0,37.0378,37.0556,36.9933,37.0022,184000.0
2014-12-04 13:10:00,41.55,41.59,41.55,41.57,156000.0,36.9933,37.0289,36.9933,37.0111,156000.0
2014-12-04 13:15:00,41.56,41.61,41.55,41.61,84600.0,37.0022,37.0467,36.9933,37.0467,84600.0
2014-12-04 13:20:00,41.61,41.75,41.6,41.74,94400.0,37.0467,37.1714,37.0378,37.1625,94400.0
2014-12-04 13:25:00,41.75,41.75,41.62,41.66,88600.0,37.1714,37.1714,37.0556,37.0913,88600.0
2014-12-04 13:30:00,41.67,41.67,41.6,41.67,43300.0,37.1002,37.1002,37.0378,37.1002,43300.0
2014-12-04 13:35:00,41.67,41.68,41.64,41.67,33800.0,37.1002,37.1091,37.0734,37.1002,33800.0
2014-12-04 13:40:00,41.66,41.67,41.57,41.58,58600.0,37.0913,37.1002,37.0111,37.02,58600.0
2014-12-04 13:45:00,41.58,41.59,41.53,41.59,41700.0,37.02,37.0289,36.9755,37.0289,41700.0
2014-12-04 13:50:00,41.59,41.64,41.56,41.56,50200.0,37.0289,37.0734,37.0022,37.0022,50200.0
2014-12-04 13:55:00,41.56,41.56,41.45,41.45,70100.0,37.0022,37.0022,36.9043,36.9043,70100.0
2014-12-04 14:00:00,41.44,41.45,41.41,41.44,46700.0,36.8954,36.9043,36.8687,36.8954,46700.0
2014-12-04 14:05:00,41.44,41.46,41.41,41.44,56100.0,36.8954,36.9132,36.8687,36.8954,56100.0
2014-12-04 14:10:00,41.44,41.53,41.43,41.5,33800.0,36.8954,36.9755,36.8865,36.9488,33800.0
2014-12-04 14:15:00,41.5,41.51,41.45,41.45,35100.0,36.9488,36.9577,36.9043,36.9043,35100.0
2014-12-04 14:20:00,41.45,41.47,41.42,41.47,41000.0,36.9043,36.9221,36.8776,36.9221,41000.0
2014-12-04 14:25:00,41.47,41.47,41.43,41.43,60300.0,36.9221,36.9221,36.8865,36.8865,60300.0
2014-12-04 14:30:00,41.44,41.44,41.34,41.37,76300.0,36.8954,36.8954,36.8063,36.8331,76300.0
2014-12-04 14:35:00,41.37,41.37,41.29,41.34,67200.0,36.8331,36.8331,36.7618,36.8063,67200.0
2014-12-04 14:40:00,41.33,41.34,41.29,41.32,36600.0,36.7974,36.8063,36.7618,36.7885,36600.0
2014-12-04 14:45:00,41.33,41.36,41.31,41.36,37000.0,36.7974,36.8242,36.7796,36.8242,37000.0
2014-12-04 14:50:00,41.36,41.36,41.29,41.31,44000.0,36.8242,36.8242,36.7618,36.7796,44000.0
2014-12-04 14:55:00,41.3,41.31,41.27,41.29,59800.0,36.7707,36.7796,36.744,36.7618,59800.0
2014-12-04 15:00:00,41.29,41.37,41.28,41.34,69700.0,36.7618,36.8331,36.7529,36.8063,69700.0
2014-12-04 15:05:00,41.35,41.36,41.28,41.31,63500.0,36.8153,36.8242,36.7529,36.7796,63500.0
2014-12-04 15:10:00,41.3,41.33,41.28,41.33,53800.0,36.7707,36.7974,36.7529,36.7974,53800.0
2014-12-04 15:15:00,41.33,41.34,41.3,41.31,48500.0,36.7974,36.8063,36.7707,36.7796,48500.0
2014-12-04 15:20:00,41.31,41.32,41.21,41.21,93400.0,36.7796,36.7885,36.6906,36.6906,93400.0
2014-12-04 15:25:00,41.22,41.24,41.18,41.18,72100.0,36.6995,36.7173,36.6639,36.6639,72100.0
2014-12-04 15:30:00,41.18,41.27,41.11,41.27,137900.0,36.6639,36.744,36.6016,36.744,137900.0
2014-12-04 15:35:00,41.27,41.31,41.23,41.31,120800.0,36.744,36.7796,36.7084,36.7796,120800.0
2014-12-04 15:40:00,41.3,41.35,41.29,41.31,115400.0,36.7707,36.8153,36.7618,36.7796,115400.0
2014-12-04 15:45:00,41.32,41.36,41.31,41.36,154100.0,36.7885,36.8242,36.7796,36.8242,154100.0
2014-12-04 15:50:00,41.36,41.42,41.36,41.41,149400.0,36.8242,36.8776,36.8242,36.8687,149400.0
2014-12-04 15:55:00,41.42,41.42,41.37,41.39,300100.0,36.8776,36.8776,36.8331,36.8509,300100.0
2014-12-05 09:30:00,41.74,41.85,41.59,41.64,160800.0,37.1625,37.2604,37.0289,37.0734,160800.0
2014-12-05 09:35:00,41.65,41.75,41.52,41.74,93700.0,37.0824,37.1714,36.9666,37.1625,93700.0
2014-12-05 09:40:00,41.75,41.85,41.69,41.74,141700.0,37.1714,37.2604,37.118,37.1625,141700.0
2014-12-05 09:45:00,41.74,41.81,41.61,41.64,91000.0,37.1625,37.2248,37.0467,37.0734,91000.0
2014-12-05 09:50:00,41.65,41.72,41.56,41.7,127800.0,37.0824,37.1447,37.0022,37.1269,127800.0
2014-12-05 09:55:00,41.69,41.72,41.63,41.72,73700.0,37.118,37.1447,37.0645,37.1447,73700.0
2014-12-05 10:00:00,41.71,41.74,41.65,41.67,59200.0,37.1358,37.1625,37.0824,37.1002,59200.0
2014-12-05 10:05:00,41.67,41.7,41.52,41.57,116000.0,37.1002,37.1269,36.9666,37.0111,116000.0
2014-12-05 10:10:00,41.57,41.72,41.57,41.67,83400.0,37.0111,37.1447,37.0111,37.1002,83400.0
2014-12-05 10:15:00,41.66,41.81,41.65,41.81,117700.0,37.0913,37.2248,37.0824,37.2248,117700.0
2014-12-05 10:20:00,41.8,41.81,41.7,41.8,104300.0,37.2159,37.2248,37.1269,37.2159,104300.0
2014-12-05 10:25:00,41.8,41.81,41.74,41.75,95900.0,37.2159,37.2248,37.1625,37.1714,95900.0
2014-12-05 10:30:00,41.75,41.79,41.68,41.69,54000.0,37.1714,37.207,37.1091,37.118,54000.0
2014-12-05 10:35:00,41.69,41.87,41.68,41.87,94300.0,37.118,37.2782,37.1091,37.2782,94300.0
2014-12-05 10:40:00,41.88,41.9,41.78,41.82,80000.0,37.2871,37.3049,37.1981,37.2337,80000.0
2014-12-05 10:45:00,41.82,41.88,41.76,41.84,77300.0,37.2337,37.2871,37.1803,37.2515,77300.0
2014-12-05 10:50:00,41.85,41.86,41.75,41.79,59900.0,37.2604,37.2693,37.1714,37.207,59900.0
2014-12-05 10:55:00,41.79,41.84,41.74,41.8,94800.0,37.207,37.2515,37.1625,37.2159,94800.0
2014-12-05 11:00:00,41.82,41.86,41.79,41.81,68000.0,37.2337,37.2693,37.207,37.2248,68000.0
2014-12-05 11:05:00,41.8,41.85,41.75,41.75,79400.0,37.2159,37.2604,37.1714,37.1714,79400.0
2014-12-05 11:10:00,41.75,41.81,41.74,41.79,45000.0,37.1714,37.2248,37.1625,37.207,45000.0
2014-12-05 11:15:00,41.79,41.79,41.73,41.75,58100.0,37.207,37.207,37.1536,37.1714,58100.0
2014-12-05 11:20:00,41.76,41.88,41.74,41.85,67600.0,37.1803,37.2871,37.1625,37.2604,67600.0
2014-12-05 11:25:00,41.84,41.86,41.82,41.84,43100.0,37.2515,37.2693,37.2337,37.2515,43100.0
2014-12-05 11:30:00,41.83,41.86,41.78,41.84,113500.0,37.2426,37.2693,37.1981,37.2515,113500.0
2014-12-05 11:35:00,41.84,41.86,41.79,41.83,56200.0,37.2515,37.2693,37.207,37.2426,56200.0
2014-12-05 11:40:00,41.82,41.86,41.79,41.86,83400.0,37.2337,37.2693,37.207,37.2693,83400.0
2014-12-05 11:45:00,41.86,41.87,41.79,41.87,37600.0,37.2693,37.2782,37.207,37.2782,37600.0
2014-12-05 11:50:00,41.88,41.92,41.84,41.87,82100.0,37.2871,37.3227,37.2515,37.2782,82100.0
2014-12-05 11:55:00,41.87,41.9,41.8,41.82,101600.0,37.2782,37.3049,37.2159,37.2337,101600.0
2014-12-05 12:00:00,41.83,41.87,41.81,41.87,62800.0,37.2426,37.2782,37.2248,37.2782,62800.0
2014-12-05 12:05:00,41.86,41.86,41.76,41.76,50900.0,37.2693,37.2693,37.1803,37.1803,50900.0
2014-12-05 12:10:00,41.76,41.77,41.63,41.66,158000.0,37.1803,37.1892,37.0645,37.0913,158000.0
2014-12-05 12:15:00,41.66,41.7,41.6,41.6,116100.0,37.0913,37.1269,37.0378,37.0378,116100.0
2014-12-05 12:20:00,41.6,41.68,41.6,41.66,89900.0,37.0378,37.1091,37.0378,37.0913,89900.0
2014-12-05 12:25:00,41.65,41.66,41.58,41.61,86600.0,37.0824,37.0913,37.02,37.0467,86600.0
2014-12-05 12:30:00,41.61,41.63,41.51,41.53,65700.0,37.0467,37.0645,36.9577,36.9755,65700.0
2014-12-05 12:35:00,41.53,41.54,41.46,41.47,94700.0,36.9755,36.9844,36.9132,36.9221,94700.0
2014-12-05 12:40:00,41.47,41.49,41.4,41.42,77300.0,36.9221,36.9399,36.8598,36.8776,77300.0
2014-12-05 12:45:00,41.43,41.46,41.39,41.41,69200.0,36.8865,36.9132,36.8509,36.8687,69200.0
2014-12-05 12:50:00,41.4,41.45,41.4,41.4,52500.0,36.8598,36.9043,36.8598,36.8598,52500.0
2014-12-05 12:55:00,41.4,41.4,41.35,41.38,69300.0,36.8598,36.8598,36.8153,36.842,69300.0
2014-12-05 13:00:00,41.39,41.46,41.38,41.44,59500.0,36.8509,36.9132,36.842,36.8954,59500.0
2014-12-05 13:05:00,41.44,41.45,41.39,41.4,28500.0,36.8954,36.9043,36.8509,36.8598,28500.0
2014-12-05 13:10:00,41.4,41.41,41.38,41.38,43300.0,36.8598,36.8687,36.842,36.842,43300.0
2014-12-05 13:15:00,41.37,41.38,41.36,41.37,28900.0,36.8331,36.842,36.8242,36.8331,28900.0
2014-12-05 13:20:00,41.36,41.4,41.35,41.36,54600.0,36.8242,36.8598,36.8153,36.8242,54600.0
2014-12-05 13:25:00,41.35,41.41,41.35,41.41,32600.0,36.8153,36.8687,36.8153,36.8687,32600.0
2014-12-05 13:30:00,41.41,41.42,41.39,41.4,65000.0,36.8687,36.8776,36.8509,36.8598,65000.0
2014-12-05 13:35:00,41.39,41.43,41.39,41.39,43100.0,36.8509,36.8865,36.8509,36.8509,43100.0
2014-12-05 13:40:00,41.4,41.41,41.38,41.4,28400.0,36.8598,36.8687,36.842,36.8598,28400.0
2014-12-05 13:45:00,41.39,41.43,41.38,41.43,36300.0,36.8509,36.8865,36.842,36.8865,36300.0
2014-12-05 13:50:00,41.43,41.46,41.39,41.46,42100.0,36.8865,36.9132,36.8509,36.9132,42100.0
2014-12-05 13:55:00,41.47,41.47,41.44,41.45,23700.0,36.9221,36.9221,36.8954,36.9043,23700.0
2014-12-05 14:00:00,41.46,41.47,41.42,41.45,36400.0,36.9132,36.9221,36.8776,36.9043,36400.0
2014-12-05 14:05:00,41.45,41.55,41.44,41.55,46800.0,36.9043,36.9933,36.8954,36.9933,46800.0
2014-12-05 14:10:00,41.55,41.56,41.52,41.52,46300.0,36.9933,37.0022,36.9666,36.9666,46300.0
2014-12-05 14:15:00,41.52,41.52,41.45,41.45,50100.0,36.9666,36.9666,36.9043,36.9043,50100.0
2014-12-05 14:20:00,41.44,41.46,41.38,41.42,71700.0,36.8954,36.9132,36.842,36.8776,71700.0
2014-12-05 14:25:00,41.41,41.43,41.37,41.38,62100.0,36.8687,36.8865,36.8331,36.842,62100.0
2014-12-05 14:30:00,41.39,41.39,41.31,41.32,68200.0,36.8509,36.8509,36.7796,36.7885,68200.0
2014-12-05 14:35:00,41.32,41.39,41.31,41.39,27500.0,36.7885,36.8509,36.7796,36.8509,27500.0
2014-12-05 14:40:00,41.39,41.43,41.39,41.39,42000.0,36.8509,36.8865,36.8509,36.8509,42000.0
2014-12-05 14:45:00,41.39,41.39,41.33,41.35,68600.0,36.8509,36.8509,36.7974,36.8153,68600.0
2014-12-05 14:50:00,41.35,41.38,41.35,41.36,107100.0,36.8153,36.842,36.8153,36.8242,107100.0
2014-12-05 14:55:00,41.36,41.36,41.31,41.34,59100.0,36.8242,36.8242,36.7796,36.8063,59100.0
2014-12-05 15:00:00,41.35,41.37,41.31,41.36,129700.0,36.8153,36.8331,36.7796,36.8242,129700.0
2014-12-05 15:05:00,41.37,41.37,41.31,41.32,115500.0,36.8331,36.8331,36.7796,36.7885,115500.0
2014-12-05 15:10:00,41.31,41.34,41.26,41.27,90100.0,36.7796,36.8063,36.7351,36.744,90100.0
2014-12-05 15:15:00,41.26,41.27,41.22,41.27,73400.0,36.7351,36.744,36.6995,36.744,73400.0
2014-12-05 15:20:00,41.27,41.3,41.26,41.26,53000.0,36.744,36.7707,36.7351,36.7351,53000.0
2014-12-05 15:25:00,41.26,41.28,41.23,41.23,85300.0,36.7351,36.7529,36.7084,36.7084,85300.0
2014-12-05 15:30:00,41.23,41.24,41.16,41.17,127800.0,36.7084,36.7173,36.6461,36.655,127800.0
2014-12-05 15:35:00,41.16,41.17,41.09,41.09,137600.0,36.6461,36.655,36.5838,36.5838,137600.0
2014-12-05 15:40:00,41.09,41.1,41.01,41.03,217300.0,36.5838,36.5927,36.5125,36.5303,217300.0
2014-12-05 15:45:00,41.03,41.05,40.99,40.99,414400.0,36.5303,36.5482,36.4947,36.4947,414400.0
2014-12-05 15:50:00,41.0,41.09,41.0,41.07,378600.0,36.5036,36.5838,36.5036,36.566,378600.0
2014-12-05 15:55:00,41.07,41.13,41.05,41.12,475700.0,36.566,36.6194,36.5482,36.6105,475700.0
2014-12-08 09:30:00,41.35,41.46,41.18,41.44,513800.0,36.8153,36.9132,36.6639,36.8954,513800.0
2014-12-08 09:35:00,41.44,41.69,41.42,41.48,279100.0,36.8954,37.118,36.8776,36.931,279100.0
2014-12-08 09:40:00,41.48,41.64,41.46,41.55,163700.0,36.931,37.0734,36.9132,36.9933,163700.0
2014-12-08 09:45:00,41.54,41.8,41.54,41.65,272400.0,36.9844,37.2159,36.9844,37.0824,272400.0
2014-12-08 09:50:00,41.66,41.8,41.65,41.72,107900.0,37.0913,37.2159,37.0824,37.1447,107900.0
2014-12-08 09:55:00,41.72,41.77,41.67,41.69,92300.0,37.1447,37.1892,37.1002,37.118,92300.0
2014-12-08 10:00:00,41.7,41.78,41.65,41.74,126300.0,37.1269,37.1981,37.0824,37.1625,126300.0
2014-12-08 10:05:00,41.74,41.8,41.68,41.76,97900.0,37.1625,37.2159,37.1091,37.1803,97900.0
2014-12-08 10:10:00,41.76,41.83,41.71,41.8,107200.0,37.1803,37.2426,37.1358,37.2159,107200.0
2014-12-08 10:15:00,41.8,41.83,41.72,41.72,104100.0,37.2159,37.2426,37.1447,37.1447,104100.0
2014-12-08 10:20:00,41.72,41.85,41.72,41.85,89800.0,37.1447,37.2604,37.1447,37.2604,89800.0
2014-12-08 10:25:00,41.86,41.88,41.77,41.83,88900.0,37.2693,37.2871,37.1892,37.2426,88900.0
2014-12-08 10:30:00,41.84,41.9,41.77,41.88,91500.0,37.2515,37.3049,37.1892,37.2871,91500.0
2014-12-08 10:35:00,41.88,41.97,41.88,41.93,187900.0,37.2871,37.3673,37.2871,37.3316,187900.0
2014-12-08 10:40:00,41.93,41.98,41.9,41.96,122000.0,37.3316,37.3762,37.3049,37.3584,122000.0
2014-12-08 10:45:00,41.97,41.99,41.95,41.98,51600.0,37.3673,37.3851,37.3495,37.3762,51600.0
2014-12-08 10:50:00,41.99,42.03,41.91,41.96,154600.0,37.3851,37.4207,37.3138,37.3584,154600.0
2014-12-08 10:55:00,41.96,41.99,41.91,41.97,57300.0,37.3584,37.3851,37.3138,37.3673,57300.0
2014-12-08 11:00:00,41.97,42.02,41.9,42.0,77300.0,37.3673,37.4118,37.3049,37.394,77300.0
2014-12-08 11:05:00,42.01,42.1,41.98,42.07,57100.0,37.4029,37.483,37.3762,37.4563,57100.0
2014-12-08 11:10:00,42.08,42.15,42.06,42.14,96700.0,37.4652,37.5275,37.4474,37.5186,96700.0
2014-12-08 11:15:00,42.13,42.16,42.05,42.05,66700.0,37.5097,37.5364,37.4385,37.4385,66700.0
2014-12-08 11:20:00,42.05,42.08,42.0,42.0,49600.0,37.4385,37.4652,37.394,37.394,49600.0
2014-12-08 11:25:00,42.01,42.02,41.9,41.91,83000.0,37.4029,37.4118,37.3049,37.3138,83000.0
2014-12-08 11:30:00,41.92,42.07,41.91,42.07,215500.0,37.3227,37.4563,37.3138,37.4563,215500.0
2014-12-08 11:35:00,42.07,42.08,41.91,41.91,102800.0,37.4563,37.4652,37.3138,37.3138,102800.0
2014-12-08 11:40:00,41.91,42.04,41.89,42.04,79600.0,37.3138,37.4296,37.296,37.4296,79600.0
2014-12-08 11:45:00,42.04,42.2,42.04,42.19,118800.0,37.4296,37.572,37.4296,37.5631,118800.0
2014-12-08 11:50:00,42.2,42.31,42.18,42.26,231700.0,37.572,37.67,37.5542,37.6255,231700.0
2014-12-08 11:55:00,42.25,42.28,42.16,42.27,117500.0,37.6166,37.6433,37.5364,37.6344,117500.0
2014-12-08 12:00:00,42.28,42.4,42.25,42.39,194300.0,37.6433,37.7501,37.6166,37.7412,194300.0
2014-12-08 12:05:00,42.39,42.43,42.33,42.42,94600.0,37.7412,37.7768,37.6878,37.7679,94600.0
2014-12-08 12:10:00,42.43,42.43,42.27,42.28,187600.0,37.7768,37.7768,37.6344,37.6433,187600.0
2014-12-08 12:15:00,42.28,42.29,42.12,42.21,176400.0,37.6433,37.6522,37.5008,37.5809,176400.0
2014-12-08 12:20:00,42.21,42.24,42.13,42.21,151700.0,37.5809,37.6076,37.5097,37.5809,151700.0
2014-12-08 12:25:00,42.2,42.2,42.08,42.11,84900.0,37.572,37.572,37.4652,37.4919,84900.0
2014-12-08 12:30:00,42.11,42.13,42.04,42.05,84000.0,37.4919,37.5097,37.4296,37.4385,84000.0
2014-12-08 12:35:00,42.05,42.07,41.99,42.06,98400.0,37.4385,37.4563,37.3851,37.4474,98400.0
2014-12-08 12:40:00,42.05,42.09,42.0,42.08,60900.0,37.4385,37.4741,37.394,37.4652,60900.0
2014-12-08 12:45:00,42.08,42.09,42.02,42.06,48900.0,37.4652,37.4741,37.4118,37.4474,48900.0
2014-12-08 12:50:00,42.07,42.11,42.03,42.06,99000.0,37.4563,37.4919,37.4207,37.4474,99000.0
2014-12-08 12:55:00,42.06,42.07,42.01,42.07,64200.0,37.4474,37.4563,37.4029,37.4563,64200.0
2014-12-08 13:00:00,42.08,42.23,42.08,42.23,92700.0,37.4652,37.5987,37.4652,37.5987,92700.0
2014-12-08 13:05:00,42.22,42.27,42.2,42.2,76100.0,37.5898,37.6344,37.572,37.572,76100.0
2014-12-08 13:10:00,42.21,42.24,42.14,42.18,59700.0,37.5809,37.6076,37.5186,37.5542,59700.0
2014-12-08 13:15:00,42.18,42.23,42.13,42.19,85500.0,37.5542,37.5987,37.5097,37.5631,85500.0
2014-12-08 13:20:00,42.18,42.19,42.03,42.03,73300.0,37.5542,37.5631,37.4207,37.4207,73300.0
2014-12-08 13:25:00,42.04,42.14,42.03,42.13,65900.0,37.4296,37.5186,37.4207,37.5097,65900.0
2014-12-08 13:30:00,42.12,42.13,42.0,42.02,66000.0,37.5008,37.5097,37.394,37.4118,66000.0
2014-12-08 13:35:00,42.02,42.02,41.84,41.85,136100.0,37.4118,37.4118,37.2515,37.2604,136100.0
2014-12-08 13:40:00,41.85,41.97,41.85,41.94,112600.0,37.2604,37.3673,37.2604,37.3405,112600.0
2014-12-08 13:45:00,41.94,41.96,41.91,41.94,41000.0,37.3405,37.3584,37.3138,37.3405,41000.0
2014-12-08 13:50:00,41.94,41.96,41.9,41.91,54200.0,37.3405,37.3584,37.3049,37.3138,54200.0
2014-12-08 13:55:00,41.9,41.98,41.88,41.98,121800.0,37.3049,37.3762,37.2871,37.3762,121800.0
2014-12-08 14:00:00,41.99,41.99,41.84,41.87,78100.0,37.3851,37.3851,37.2515,37.2782,78100.0
2014-12-08 14:05:00,41.87,41.91,41.84,41.91,56000.0,37.2782,37.3138,37.2515,37.3138,56000.0
2014-12-08 14:10:00,41.91,41.93,41.84,41.86,60800.0,37.3138,37.3316,37.2515,37.2693,60800.0
2014-12-08 14:15:00,41.85,41.93,41.83,41.92,60600.0,37.2604,37.3316,37.2426,37.3227,60600.0
2014-12-08 14:20:00,41.91,42.0,41.9,41.99,95900.0,37.3138,37.394,37.3049,37.3851,95900.0
2014-12-08 14:25:00,42.0,42.02,41.95,41.98,99400.0,37.394,37.4118,37.3495,37.3762,99400.0
2014-12-08 14:30:00,41.98,42.12,41.95,42.07,137500.0,37.3762,37.5008,37.3495,37.4563,137500.0
2014-12-08 14:35:00,42.06,42.1,42.0,42.1,64400.0,37.4474,37.483,37.394,37.483,64400.0
2014-12-08 14:40:00,42.1,42.22,42.1,42.17,110300.0,37.483,37.5898,37.483,37.5453,110300.0
2014-12-08 14:45:00,42.17,42.29,42.16,42.28,89700.0,37.5453,37.6522,37.5364,37.6433,89700.0
2014-12-08 14:50:00,42.27,42.31,42.25,42.26,133100.0,37.6344,37.67,37.6166,37.6255,133100.0
2014-12-08 14:55:00,42.27,42.27,42.21,42.21,74800.0,37.6344,37.6344,37.5809,37.5809,74800.0
2014-12-08 15:00:00,42.21,42.23,42.15,42.19,93300.0,37.5809,37.5987,37.5275,37.5631,93300.0
2014-12-08 15:05:00,42.2,42.21,42.09,42.1,71100.0,37.572,37.5809,37.4741,37.483,71100.0
2014-12-08 15:10:00,42.1,42.13,42.07,42.13,96400.0,37.483,37.5097,37.4563,37.5097,96400.0
2014-12-08 15:15:00,42.14,42.17,42.06,42.06,82100.0,37.5186,37.5453,37.4474,37.4474,82100.0
2014-12-08 15:20:00,42.06,42.14,42.02,42.1,107500.0,37.4474,37.5186,37.4118,37.483,107500.0
2014-12-08 15:25:00,42.1,42.2,42.1,42.12,107800.0,37.483,37.572,37.483,37.5008,107800.0
2014-12-08 15:30:00,42.11,42.14,42.03,42.05,108900.0,37.4919,37.5186,37.4207,37.4385,108900.0
2014-12-08 15:35:00,42.05,42.07,42.0,42.05,126500.0,37.4385,37.4563,37.394,37.4385,126500.0
2014-12-08 15:40:00,42.05,42.13,41.99,42.13,193100.0,37.4385,37.5097,37.3851,37.5097,193100.0
2014-12-08 15:45:00,42.12,42.14,42.03,42.09,131800.0,37.5008,37.5186,37.4207,37.4741,131800.0
2014-12-08 15:50:00,42.09,42.15,42.08,42.15,154800.0,37.4741,37.5275,37.4652,37.5275,154800.0
2014-12-08 15:55:00,42.14,42.2,42.13,42.15,276300.0,37.5186,37.572,37.5097,37.5275,276300.0
2014-12-09 09:30:00,40.86,40.97,40.34,40.4,396000.0,36.4326,36.5307,35.9689,36.0224,396000.0
2014-12-09 09:35:00,40.4,40.45,39.31,39.95,678600.0,36.0224,36.067,35.0505,35.6212,678600.0
2014-12-09 09:40:00,39.96,40.36,39.91,40.32,405200.0,35.6301,35.9868,35.5855,35.9511,405200.0
2014-12-09 09:45:00,40.32,40.41,40.12,40.15,311300.0,35.9511,36.0313,35.7728,35.7995,311300.0
2014-12-09 09:50:00,40.14,40.18,39.95,40.15,269200.0,35.7906,35.8263,35.6212,35.7995,269200.0
2014-12-09 09:55:00,40.16,40.21,40.05,40.21,187000.0,35.8084,35.853,35.7103,35.853,187000.0
2014-12-09 10:00:00,40.22,40.48,40.18,40.28,244500.0,35.8619,36.0938,35.8263,35.9154,244500.0
2014-12-09 10:05:00,40.28,40.3,40.18,40.23,100300.0,35.9154,35.9333,35.8263,35.8708,100300.0
2014-12-09 10:10:00,40.23,40.23,40.02,40.11,98700.0,35.8708,35.8708,35.6836,35.7638,98700.0
2014-12-09 10:15:00,40.11,40.11,39.92,40.06,256700.0,35.7638,35.7638,35.5944,35.7193,256700.0
2014-12-09 10:20:00,40.06,40.38,40.04,40.34,177800.0,35.7193,36.0046,35.7014,35.9689,177800.0
2014-12-09 10:25:00,40.34,40.4,40.3,40.37,199000.0,35.9689,36.0224,35.9333,35.9957,199000.0
2014-12-09 10:30:00,40.37,40.41,40.25,40.38,204000.0,35.9957,36.0313,35.8887,36.0046,204000.0
2014-12-09 10:35:00,40.38,40.42,40.35,40.39,132000.0,36.0046,36.0403,35.9778,36.0135,132000.0
2014-12-09 10:40:00,40.39,40.41,40.37,40.4,182900.0,36.0135,36.0313,35.9957,36.0224,182900.0
2014-12-09 10:45:00,40.4,40.64,40.39,40.59,134000.0,36.0224,36.2364,36.0135,36.1918,134000.0
2014-12-09 10:50:00,40.59,40.8,40.59,40.71,214700.0,36.1918,36.3791,36.1918,36.2988,214700.0
2014-12-09 10:55:00,40.72,40.73,40.65,40.68,117100.0,36.3077,36.3167,36.2453,36.2721,117100.0
2014-12-09 11:00:00,40.68,40.7,40.57,40.58,91900.0,36.2721,36.2899,36.174,36.1829,91900.0
2014-12-09 11:05:00,40.58,40.61,40.52,40.52,108000.0,36.1829,36.2097,36.1294,36.1294,108000.0
2014-12-09 11:10:00,40.52,40.6,40.46,40.47,128100.0,36.1294,36.2008,36.0759,36.0848,128100.0
2014-12-09 11:15:00,40.47,40.49,40.32,40.4,165300.0,36.0848,36.1027,35.9511,36.0224,165300.0
2014-12-09 11:20:00,40.39,40.49,40.36,40.49,72800.0,36.0135,36.1027,35.9868,36.1027,72800.0
2014-12-09 11:25:00,40.49,40.68,40.49,40.62,96100.0,36.1027,36.2721,36.1027,36.2186,96100.0
2014-12-09 11:30:00,40.63,40.68,40.49,40.53,58600.0,36.2275,36.2721,36.1027,36.1383,58600.0
2014-12-09 11:35:00,40.52,40.64,40.46,40.6,71600.0,36.1294,36.2364,36.0759,36.2008,71600.0
2014-12-09 11:40:00,40.6,40.63,40.56,40.59,55700.0,36.2008,36.2275,36.1651,36.1918,55700.0
2014-12-09 11:45:00,40.59,40.59,40.42,40.52,72700.0,36.1918,36.1918,36.0403,36.1294,72700.0
2014-12-09 11:50:00,40.52,40.53,40.44,40.5,61200.0,36.1294,36.1383,36.0581,36.1116,61200.0
2014-12-09 11:55:00,40.51,40.51,40.42,40.46,59600.0,36.1205,36.1205,36.0403,36.0759,59600.0
2014-12-09 12:00:00,40.45,40.52,40.45,40.5,67900.0,36.067,36.1294,36.067,36.1116,67900.0
2014-12-09 12:05:00,40.5,40.63,40.48,40.59,117100.0,36.1116,36.2275,36.0938,36.1918,117100.0
2014-12-09 12:10:00,40.59,40.7,40.55,40.7,63900.0,36.1918,36.2899,36.1562,36.2899,63900.0
2014-12-09 12:15:00,40.69,40.69,40.58,40.6,61100.0,36.281,36.281,36.1829,36.2008,61100.0
2014-12-09 12:20:00,40.6,40.65,40.59,40.62,32600.0,36.2008,36.2453,36.1918,36.2186,32600.0
2014-12-09 12:25:00,40.62,40.71,40.61,40.71,57500.0,36.2186,36.2988,36.2097,36.2988,57500.0
2014-12-09 12:30:00,40.72,40.86,40.71,40.83,58400.0,36.3077,36.4326,36.2988,36.4058,58400.0
2014-12-09 12:35:00,40.84,40.93,40.84,40.92,67700.0,36.4147,36.495,36.4147,36.4861,67700.0
2014-12-09 12:40:00,40.93,40.95,40.86,40.88,61900.0,36.495,36.5128,36.4326,36.4504,61900.0
2014-12-09 12:45:00,40.88,40.88,40.73,40.83,113800.0,36.4504,36.4504,36.3167,36.4058,113800.0
2014-12-09 12:50:00,40.82,40.89,40.76,40.8,105500.0,36.3969,36.4593,36.3434,36.3791,105500.0
2014-12-09 12:55:00,40.79,40.86,40.75,40.84,94400.0,36.3702,36.4326,36.3345,36.4147,94400.0
2014-12-09 13:00:00,40.83,40.86,40.77,40.85,79400.0,36.4058,36.4326,36.3523,36.4237,79400.0
2014-12-09 13:05:00,40.84,40.86,40.79,40.86,54300.0,36.4147,36.4326,36.3702,36.4326,54300.0
2014-12-09 13:10:00,40.86,40.89,40.81,40.84,70400.0,36.4326,36.4593,36.388,36.4147,70400.0
2014-12-09 13:15:00,40.84,40.88,40.76,40.78,46600.0,36.4147,36.4504,36.3434,36.3612,46600.0
2014-12-09 13:20:00,40.78,40.87,40.77,40.77,38000.0,36.3612,36.4415,36.3523,36.3523,38000.0
2014-12-09 13:25:00,40.77,40.79,40.71,40.78,45700.0,36.3523,36.3702,36.2988,36.3612,45700.0
2014-12-09 13:30:00,40.79,40.82,40.76,40.8,119200.0,36.3702,36.3969,36.3434,36.3791,119200.0
2014-12-09 13:35:00,40.8,40.94,40.79,40.92,68500.0,36.3791,36.5039,36.3702,36.4861,68500.0
2014-12-09 13:40:00,40.93,40.93,40.84,40.88,85700.0,36.495,36.495,36.4147,36.4504,85700.0
2014-12-09 13:45:00,40.88,40.91,40.82,40.82,42300.0,36.4504,36.4772,36.3969,36.3969,42300.0
2014-12-09 13:50:00,40.82,40.82,40.78,40.79,88700.0,36.3969,36.3969,36.3612,36.3702,88700.0
2014-12-09 13:55:00,40.79,40.79,40.68,40.69,72000.0,36.3702,36.3702,36.2721,36.281,72000.0
2014-12-09 14:00:00,40.7,40.71,40.65,40.66,75300.0,36.2899,36.2988,36.2453,36.2543,75300.0
2014-12-09 14:05:00,40.66,40.69,40.62,40.68,50800.0,36.2543,36.281,36.2186,36.2721,50800.0
2014-12-09 14:10:00,40.69,40.73,40.6,40.62,98200.0,36.281,36.3167,36.2008,36.2186,98200.0
2014-12-09 14:15:00,40.62,40.63,40.52,40.55,60600.0,36.2186,36.2275,36.1294,36.1562,60600.0
2014-12-09 14:20:00,40.55,40.63,40.5,40.52,76600.0,36.1562,36.2275,36.1116,36.1294,76600.0
2014-12-09 14:25:00,40.53,40.64,40.53,40.62,46700.0,36.1383,36.2364,36.1383,36.2186,46700.0
2014-12-09 14:30:00,40.62,40.66,40.55,40.55,67300.0,36.2186,36.2543,36.1562,36.1562,67300.0
2014-12-09 14:35:00,40.55,40.6,40.55,40.56,35900.0,36.1562,36.2008,36.1562,36.1651,35900.0
2014-12-09 14:40:00,40.56,40.59,40.51,40.57,50000.0,36.1651,36.1918,36.1205,36.174,50000.0
2014-12-09 14:45:00,40.57,40.61,40.52,40.54,52700.0,36.174,36.2097,36.1294,36.1473,52700.0
2014-12-09 14:50:00,40.54,40.59,40.45,40.46,78100.0,36.1473,36.1918,36.067,36.0759,78100.0
2014-12-09 14:55:00,40.46,40.47,40.3,40.3,131000.0,36.0759,36.0848,35.9333,35.9333,131000.0
2014-12-09 15:00:00,40.31,40.51,40.31,40.51,108600.0,35.9422,36.1205,35.9422,36.1205,108600.0
2014-12-09 15:05:00,40.51,40.57,40.48,40.53,93000.0,36.1205,36.174,36.0938,36.1383,93000.0
2014-12-09 15:10:00,40.53,40.61,40.51,40.6,72800.0,36.1383,36.2097,36.1205,36.2008,72800.0
2014-12-09 15:15:00,40.6,40.73,40.59,40.72,92400.0,36.2008,36.3167,36.1918,36.3077,92400.0
2014-12-09 15:20:00,40.71,40.74,40.65,40.72,82700.0,36.2988,36.3256,36.2453,36.3077,82700.0
2014-12-09 15:25:00,40.71,40.74,40.66,40.66,91700.0,36.2988,36.3256,36.2543,36.2543,91700.0
2014-12-09 15:30:00,40.66,40.71,40.63,40.64,103000.0,36.2543,36.2988,36.2275,36.2364,103000.0
2014-12-09 15:35:00,40.64,40.71,40.63,40.69,85000.0,36.2364,36.2988,36.2275,36.281,85000.0
2014-12-09 15:40:00,40.69,40.74,40.65,40.69,165100.0,36.281,36.3256,36.2453,36.281,165100.0
2014-12-09 15:45:00,40.68,40.7,40.66,40.69,157500.0,36.2721,36.2899,36.2543,36.281,157500.0
2014-12-09 15:50:00,40.69,40.71,40.66,40.68,152500.0,36.281,36.2988,36.2543,36.2721,152500.0
2014-12-09 15:55:00,40.69,40.76,40.66,40.73,500600.0,36.281,36.3434,36.2543,36.3167,500600.0
2014-12-10 09:30:00,41.65,41.86,41.36,41.74,439900.0,37.137,37.3242,36.8784,37.2172,439900.0
2014-12-10 09:35:00,41.74,41.97,41.58,41.93,263500.0,37.2172,37.4223,37.0746,37.3866,263500.0
2014-12-10 09:40:00,41.93,42.05,41.8,41.86,232100.0,37.3866,37.4936,37.2707,37.3242,232100.0
2014-12-10 09:45:00,41.88,41.91,41.69,41.81,190000.0,37.3421,37.3688,37.1726,37.2796,190000.0
2014-12-10 09:50:00,41.81,41.81,41.55,41.72,177000.0,37.2796,37.2796,37.0478,37.1994,177000.0
2014-12-10 09:55:00,41.72,41.94,41.68,41.91,154200.0,37.1994,37.3956,37.1637,37.3688,154200.0
2014-12-10 10:00:00,41.92,41.97,41.78,41.79,184400.0,37.3777,37.4223,37.2529,37.2618,184400.0
2014-12-10 10:05:00,41.78,41.94,41.77,41.87,202900.0,37.2529,37.3956,37.244,37.3331,202900.0
2014-12-10 10:10:00,41.87,41.96,41.86,41.95,147000.0,37.3331,37.4134,37.3242,37.4045,147000.0
2014-12-10 10:15:00,41.95,41.96,41.82,41.93,122500.0,37.4045,37.4134,37.2886,37.3866,122500.0
2014-12-10 10:20:00,41.93,41.96,41.77,41.82,151400.0,37.3866,37.4134,37.244,37.2886,151400.0
2014-12-10 10:25:00,41.81,41.87,41.72,41.86,253500.0,37.2796,37.3331,37.1994,37.3242,253500.0
2014-12-10 10:30:00,41.85,41.93,41.75,41.75,201600.0,37.3153,37.3866,37.2261,37.2261,201600.0
2014-12-10 10:35:00,41.75,41.77,41.67,41.67,149500.0,37.2261,37.244,37.1548,37.1548,149500.0
2014-12-10 10:40:00,41.67,41.7,41.63,41.69,131600.0,37.1548,37.1816,37.1191,37.1726,131600.0
2014-12-10 10:45:00,41.69,41.82,41.68,41.71,235200.0,37.1726,37.2886,37.1637,37.1905,235200.0
2014-12-10 10:50:00,41.71,41.92,41.7,41.92,179300.0,37.1905,37.3777,37.1816,37.3777,179300.0
2014-12-10 10:55:00,41.92,41.96,41.86,41.94,111000.0,37.3777,37.4134,37.3242,37.3956,111000.0
2014-12-10 11:00:00,41.94,41.94,41.82,41.88,75600.0,37.3956,37.3956,37.2886,37.3421,75600.0
2014-12-10 11:05:00,41.88,41.88,41.79,41.84,92900.0,37.3421,37.3421,37.2618,37.3064,92900.0
2014-12-10 11:10:00,41.84,41.98,41.74,41.94,171700.0,37.3064,37.4312,37.2172,37.3956,171700.0
2014-12-10 11:15:00,41.95,41.95,41.82,41.85,89000.0,37.4045,37.4045,37.2886,37.3153,89000.0
2014-12-10 11:20:00,41.85,41.95,41.84,41.9,64800.0,37.3153,37.4045,37.3064,37.3599,64800.0
2014-12-10 11:25:00,41.9,41.96,41.84,41.92,78700.0,37.3599,37.4134,37.3064,37.3777,78700.0
2014-12-10 11:30:00,41.92,41.94,41.86,41.91,84900.0,37.3777,37.3956,37.3242,37.3688,84900.0
2014-12-10 11:35:00,41.92,41.98,41.87,41.98,106600.0,37.3777,37.4312,37.3331,37.4312,106600.0
2014-12-10 11:40:00,41.99,42.11,41.96,42.03,206400.0,37.4401,37.5471,37.4134,37.4758,206400.0
2014-12-10 11:45:00,42.02,42.14,41.99,42.14,96500.0,37.4669,37.5739,37.4401,37.5739,96500.0
2014-12-10 11:50:00,42.13,42.25,42.12,42.2,160800.0,37.565,37.672,37.5561,37.6274,160800.0
2014-12-10 11:55:00,42.2,42.25,42.18,42.23,106000.0,37.6274,37.672,37.6096,37.6541,106000.0
2014-12-10 12:00:00,42.22,42.29,42.12,42.28,150600.0,37.6452,37.7076,37.5561,37.6987,150600.0
2014-12-10 12:05:00,42.28,42.58,42.28,42.55,313200.0,37.6987,37.9662,37.6987,37.9395,313200.0
2014-12-10 12:10:00,42.56,42.59,42.44,42.46,160200.0,37.9484,37.9751,37.8414,37.8592,160200.0
2014-12-10 12:15:00,42.45,42.46,42.25,42.28,97300.0,37.8503,37.8592,37.672,37.6987,97300.0
2014-12-10 12:20:00,42.27,42.33,42.24,42.32,105200.0,37.6898,37.7433,37.663,37.7344,105200.0
2014-12-10 12:25:00,42.32,42.45,42.3,42.4,108200.0,37.7344,37.8503,37.7165,37.8057,108200.0
2014-12-10 12:30:00,42.41,42.43,42.3,42.43,81000.0,37.8146,37.8325,37.7165,37.8325,81000.0
2014-12-10 12:35:00,42.43,42.45,42.3,42.32,88900.0,37.8325,37.8503,37.7165,37.7344,88900.0
2014-12-10 12:40:00,42.32,42.38,42.31,42.38,60400.0,37.7344,37.7879,37.7255,37.7879,60400.0
2014-12-10 12:45:00,42.38,42.41,42.33,42.41,52700.0,37.7879,37.8146,37.7433,37.8146,52700.0
2014-12-10 12:50:00,42.42,42.43,42.29,42.3,182400.0,37.8235,37.8325,37.7076,37.7165,182400.0
2014-12-10 12:55:00,42.3,42.5,42.3,42.5,126200.0,37.7165,37.8949,37.7165,37.8949,126200.0
2014-12-10 13:00:00,42.49,42.59,42.46,42.57,145100.0,37.886,37.9751,37.8592,37.9573,145100.0
2014-12-10 13:05:00,42.56,42.71,42.52,42.69,176500.0,37.9484,38.0821,37.9127,38.0643,176500.0
2014-12-10 13:10:00,42.69,42.92,42.69,42.91,202600.0,38.0643,38.2694,38.0643,38.2605,202600.0
2014-12-10 13:15:00,42.91,42.92,42.83,42.83,184800.0,38.2605,38.2694,38.1891,38.1891,184800.0
2014-12-10 13:20:00,42.83,42.89,42.77,42.88,113800.0,38.1891,38.2426,38.1356,38.2337,113800.0
2014-12-10 13:25:00,42.88,42.94,42.79,42.89,149100.0,38.2337,38.2872,38.1535,38.2426,149100.0
2014-12-10 13:30:00,42.89,42.9,42.79,42.81,105800.0,38.2426,38.2515,38.1535,38.1713,105800.0
2014-12-10 13:35:00,42.81,42.81,42.62,42.63,126100.0,38.1713,38.1713,38.0019,38.0108,126100.0
2014-12-10 13:40:00,42.63,42.65,42.57,42.65,128300.0,38.0108,38.0286,37.9573,38.0286,128300.0
2014-12-10 13:45:00,42.64,42.65,42.46,42.46,135600.0,38.0197,38.0286,37.8592,37.8592,135600.0
2014-12-10 13:50:00,42.45,42.54,42.44,42.51,142700.0,37.8503,37.9305,37.8414,37.9038,142700.0
2014-12-10 13:55:00,42.51,42.51,42.35,42.37,83900.0,37.9038,37.9038,37.7611,37.779,83900.0
2014-12-10 14:00:00,42.37,42.54,42.32,42.53,111300.0,37.779,37.9305,37.7344,37.9216,111300.0
2014-12-10 14:05:00,42.52,42.57,42.41,42.46,84200.0,37.9127,37.9573,37.8146,37.8592,84200.0
2014-12-10 14:10:00,42.46,42.46,42.37,42.37,89400.0,37.8592,37.8592,37.779,37.779,89400.0
2014-12-10 14:15:00,42.36,42.38,42.3,42.31,95700.0,37.77,37.7879,37.7165,37.7255,95700.0
2014-12-10 14:20:00,42.3,42.3,42.22,42.22,129500.0,37.7165,37.7165,37.6452,37.6452,129500.0
2014-12-10 14:25:00,42.22,42.24,42.09,42.12,138700.0,37.6452,37.663,37.5293,37.5561,138700.0
2014-12-10 14:30:00,42.12,42.15,42.06,42.11,162200.0,37.5561,37.5828,37.5026,37.5471,162200.0
2014-12-10 14:35:00,42.11,42.15,41.98,41.98,149500.0,37.5471,37.5828,37.4312,37.4312,149500.0
2014-12-10 14:40:00,41.98,42.03,41.93,41.96,91700.0,37.4312,37.4758,37.3866,37.4134,91700.0
2014-12-10 14:45:00,41.96,42.02,41.9,41.97,102600.0,37.4134,37.4669,37.3599,37.4223,102600.0
2014-12-10 14:50:00,41.98,42.06,41.95,41.99,153300.0,37.4312,37.5026,37.4045,37.4401,153300.0
2014-12-10 14:55:00,42.01,42.01,41.83,41.87,203400.0,37.458,37.458,37.2975,37.3331,203400.0
2014-12-10 15:00:00,41.86,41.91,41.81,41.83,171000.0,37.3242,37.3688,37.2796,37.2975,171000.0
2014-12-10 15:05:00,41.84,41.99,41.82,41.97,252700.0,37.3064,37.4401,37.2886,37.4223,252700.0
2014-12-10 15:10:00,41.96,42.0,41.92,41.93,147400.0,37.4134,37.4491,37.3777,37.3866,147400.0
2014-12-10 15:15:00,41.93,42.08,41.86,42.06,200400.0,37.3866,37.5204,37.3242,37.5026,200400.0
2014-12-10 15:20:00,42.06,42.07,41.98,41.99,189400.0,37.5026,37.5115,37.4312,37.4401,189400.0
2014-12-10 15:25:00,41.99,42.01,41.9,41.92,150000.0,37.4401,37.458,37.3599,37.3777,150000.0
2014-12-10 15:30:00,41.92,41.92,41.79,41.85,235000.0,37.3777,37.3777,37.2618,37.3153,235000.0
2014-12-10 15:35:00,41.86,41.87,41.69,41.79,205300.0,37.3242,37.3331,37.1726,37.2618,205300.0
2014-12-10 15:40:00,41.78,41.8,41.63,41.66,204600.0,37.2529,37.2707,37.1191,37.1459,204600.0
2014-12-10 15:45:00,41.67,41.67,41.45,41.47,365900.0,37.1548,37.1548,36.9586,36.9765,365900.0
2014-12-10 15:50:00,41.47,41.56,41.4,41.47,311200.0,36.9765,37.0567,36.9141,36.9765,311200.0
2014-12-10 15:55:00,41.46,41.54,41.43,41.49,592300.0,36.9676,37.0389,36.9408,36.9943,592300.0
2014-12-11 09:30:00,42.01,42.29,41.9,42.22,299700.0,37.458,37.7076,37.3599,37.6452,299700.0
2014-12-11 09:35:00,42.25,42.42,42.11,42.34,236900.0,37.672,37.8235,37.5471,37.7522,236900.0
2014-12-11 09:40:00,42.34,42.36,41.76,41.81,231400.0,37.7522,37.77,37.2351,37.2796,231400.0
2014-12-11 09:45:00,41.81,42.19,41.81,42.15,176700.0,37.2796,37.6185,37.2796,37.5828,176700.0
2014-12-11 09:50:00,42.15,42.35,42.14,42.19,120900.0,37.5828,37.7611,37.5739,37.6185,120900.0
2014-12-11 09:55:00,42.19,42.34,42.17,42.33,107400.0,37.6185,37.7522,37.6006,37.7433,107400.0
2014-12-11 10:00:00,42.32,42.35,42.13,42.22,240200.0,37.7344,37.7611,37.565,37.6452,240200.0
2014-12-11 10:05:00,42.22,42.23,42.0,42.0,177900.0,37.6452,37.6541,37.4491,37.4491,177900.0
2014-12-11 10:10:00,42.0,42.01,41.84,41.96,178800.0,37.4491,37.458,37.3064,37.4134,178800.0
2014-12-11 10:15:00,41.97,42.05,41.95,42.02,140700.0,37.4223,37.4936,37.4045,37.4669,140700.0
2014-12-11 10:20:00,42.02,42.16,41.92,42.12,143900.0,37.4669,37.5917,37.3777,37.5561,143900.0
2014-12-11 10:25:00,42.12,42.25,42.07,42.17,180000.0,37.5561,37.672,37.5115,37.6006,180000.0
2014-12-11 10:30:00,42.18,42.22,42.03,42.04,249800.0,37.6096,37.6452,37.4758,37.4847,249800.0
2014-12-11 10:35:00,42.05,42.05,41.9,42.01,171500.0,37.4936,37.4936,37.3599,37.458,171500.0
2014-12-11 10:40:00,42.01,42.03,41.87,41.89,157500.0,37.458,37.4758,37.3331,37.351,157500.0
2014-12-11 10:45:00,41.89,41.97,41.82,41.89,114200.0,37.351,37.4223,37.2886,37.351,114200.0
2014-12-11 10:50:00,41.89,41.93,41.83,41.87,93100.0,37.351,37.3866,37.2975,37.3331,93100.0
2014-12-11 10:55:00,41.87,41.92,41.84,41.88,80700.0,37.3331,37.3777,37.3064,37.3421,80700.0
2014-12-11 11:00:00,41.87,41.87,41.74,41.81,139500.0,37.3331,37.3331,37.2172,37.2796,139500.0
2014-12-11 11:05:00,41.81,41.83,41.77,41.83,96700.0,37.2796,37.2975,37.244,37.2975,96700.0
2014-12-11 11:10:00,41.84,41.93,41.79,41.84,119900.0,37.3064,37.3866,37.2618,37.3064,119900.0
2014-12-11 11:15:00,41.84,41.86,41.76,41.78,72000.0,37.3064,37.3242,37.2351,37.2529,72000.0
2014-12-11 11:20:00,41.77,41.97,41.75,41.97,106300.0,37.244,37.4223,37.2261,37.4223,106300.0
2014-12-11 11:25:00,41.96,42.01,41.9,41.92,104100.0,37.4134,37.458,37.3599,37.3777,104100.0
2014-12-11 11:30:00,41.91,41.99,41.9,41.94,88800.0,37.3688,37.4401,37.3599,37.3956,88800.0
2014-12-11 11:35:00,41.93,42.1,41.93,42.09,99500.0,37.3866,37.5382,37.3866,37.5293,99500.0
2014-12-11 11:40:00,42.1,42.13,42.03,42.08,90000.0,37.5382,37.565,37.4758,37.5204,90000.0
2014-12-11 11:45:00,42.08,42.19,42.06,42.17,118700.0,37.5204,37.6185,37.5026,37.6006,118700.0
2014-12-11 11:50:00,42.17,42.18,42.07,42.09,77300.0,37.6006,37.6096,37.5115,37.5293,77300.0
2014-12-11 11:55:00,42.1,42.12,42.0,42.07,93100.0,37.5382,37.5561,37.4491,37.5115,93100.0
2014-12-11 12:00:00,42.07,42.11,42.02,42.09,59000.0,37.5115,37.5471,37.4669,37.5293,59000.0
2014-12-11 12:05:00,42.08,42.18,42.08,42.18,51600.0,37.5204,37.6096,37.5204,37.6096,51600.0
2014-12-11 12:10:00,42.18,42.23,42.15,42.2,53700.0,37.6096,37.6541,37.5828,37.6274,53700.0
2014-12-11 12:15:00,42.2,42.2,42.1,42.13,57700.0,37.6274,37.6274,37.5382,37.565,57700.0
2014-12-11 12:20:00,42.13,42.19,42.09,42.18,51700.0,37.565,37.6185,37.5293,37.6096,51700.0
2014-12-11 12:25:00,42.18,42.29,42.17,42.29,95800.0,37.6096,37.7076,37.6006,37.7076,95800.0
2014-12-11 12:30:00,42.29,42.3,42.2,42.22,91400.0,37.7076,37.7165,37.6274,37.6452,91400.0
2014-12-11 12:35:00,42.22,42.26,42.2,42.21,95000.0,37.6452,37.6809,37.6274,37.6363,95000.0
2014-12-11 12:40:00,42.21,42.21,42.08,42.1,89300.0,37.6363,37.6363,37.5204,37.5382,89300.0
2014-12-11 12:45:00,42.11,42.21,42.1,42.16,171800.0,37.5471,37.6363,37.5382,37.5917,171800.0
2014-12-11 12:50:00,42.15,42.17,42.1,42.12,74100.0,37.5828,37.6006,37.5382,37.5561,74100.0
2014-12-11 12:55:00,42.13,42.21,42.1,42.11,92300.0,37.565,37.6363,37.5382,37.5471,92300.0
2014-12-11 13:00:00,42.1,42.1,41.98,41.99,109200.0,37.5382,37.5382,37.4312,37.4401,109200.0
2014-12-11 13:05:00,41.99,42.02,41.91,41.94,82600.0,37.4401,37.4669,37.3688,37.3956,82600.0
2014-12-11 13:10:00,41.94,41.95,41.89,41.91,68100.0,37.3956,37.4045,37.351,37.3688,68100.0
2014-12-11 13:15:00,41.91,42.0,41.89,41.92,54200.0,37.3688,37.4491,37.351,37.3777,54200.0
2014-12-11 13:20:00,41.93,42.02,41.9,41.92,46700.0,37.3866,37.4669,37.3599,37.3777,46700.0
2014-12-11 13:25:00,41.92,41.98,41.89,41.89,53100.0,37.3777,37.4312,37.351,37.351,53100.0
2014-12-11 13:30:00,41.9,41.98,41.88,41.98,58800.0,37.3599,37.4312,37.3421,37.4312,58800.0
2014-12-11 13:35:00,41.98,42.01,41.96,42.0,34100.0,37.4312,37.458,37.4134,37.4491,34100.0
2014-12-11 13:40:00,42.0,42.07,42.0,42.02,65500.0,37.4491,37.5115,37.4491,37.4669,65500.0
2014-12-11 13:45:00,42.03,42.15,42.03,42.15,36500.0,37.4758,37.5828,37.4758,37.5828,36500.0
2014-12-11 13:50:00,42.15,42.16,42.08,42.1,118100.0,37.5828,37.5917,37.5204,37.5382,118100.0
2014-12-11 13:55:00,42.11,42.14,42.01,42.03,49800.0,37.5471,37.5739,37.458,37.4758,49800.0
2014-12-11 14:00:00,42.03,42.09,42.01,42.06,60000.0,37.4758,37.5293,37.458,37.5026,60000.0
2014-12-11 14:05:00,42.06,42.08,42.01,42.05,58400.0,37.5026,37.5204,37.458,37.4936,58400.0
2014-12-11 14:10:00,42.04,42.04,41.96,41.98,74900.0,37.4847,37.4847,37.4134,37.4312,74900.0
2014-12-11 14:15:00,41.98,41.99,41.94,41.98,34500.0,37.4312,37.4401,37.3956,37.4312,34500.0
2014-12-11 14:20:00,41.98,41.99,41.92,41.95,29200.0,37.4312,37.4401,37.3777,37.4045,29200.0
2014-12-11 14:25:00,41.94,41.94,41.87,41.91,76000.0,37.3956,37.3956,37.3331,37.3688,76000.0
2014-12-11 14:30:00,41.91,41.93,41.86,41.89,58500.0,37.3688,37.3866,37.3242,37.351,58500.0
2014-12-11 14:35:00,41.89,41.98,41.89,41.98,43100.0,37.351,37.4312,37.351,37.4312,43100.0
2014-12-11 14:40:00,41.98,42.01,41.94,41.98,38800.0,37.4312,37.458,37.3956,37.4312,38800.0
2014-12-11 14:45:00,41.98,42.04,41.9,41.9,102300.0,37.4312,37.4847,37.3599,37.3599,102300.0
2014-12-11 14:50:00,41.9,41.95,41.87,41.88,65100.0,37.3599,37.4045,37.3331,37.3421,65100.0
2014-12-11 14:55:00,41.89,41.9,41.8,41.84,83400.0,37.351,37.3599,37.2707,37.3064,83400.0
2014-12-11 15:00:00,41.83,41.99,41.81,41.98,95000.0,37.2975,37.4401,37.2796,37.4312,95000.0
2014-12-11 15:05:00,41.98,42.07,41.96,42.03,133800.0,37.4312,37.5115,37.4134,37.4758,133800.0
2014-12-11 15:10:00,42.03,42.15,42.02,42.14,80600.0,37.4758,37.5828,37.4669,37.5739,80600.0
2014-12-11 15:15:00,42.15,42.18,42.11,42.16,99300.0,37.5828,37.6096,37.5471,37.5917,99300.0
2014-12-11 15:20:00,42.17,42.19,42.09,42.18,77600.0,37.6006,37.6185,37.5293,37.6096,77600.0
2014-12-11 15:25:00,42.18,42.19,42.12,42.17,104100.0,37.6096,37.6185,37.5561,37.6006,104100.0
2014-12-11 15:30:00,42.17,42.22,42.12,42.17,156700.0,37.6006,37.6452,37.5561,37.6006,156700.0
2014-12-11 15:35:00,42.17,42.18,42.07,42.07,127800.0,37.6006,37.6096,37.5115,37.5115,127800.0
2014-12-11 15:40:00,42.08,42.16,42.03,42.04,154600.0,37.5204,37.5917,37.4758,37.4847,154600.0
2014-12-11 15:45:00,42.04,42.07,41.91,41.92,186200.0,37.4847,37.5115,37.3688,37.3777,186200.0
2014-12-11 15:50:00,41.91,41.95,41.87,41.87,237300.0,37.3688,37.4045,37.3331,37.3331,237300.0
2014-12-11 15:55:00,41.87,41.93,41.85,41.9,252600.0,37.3331,37.3866,37.3153,37.3599,252600.0
2014-12-12 09:30:00,42.44,42.44,42.14,42.35,329800.0,37.8414,37.8414,37.5739,37.7611,329800.0
2014-12-12 09:35:00,42.38,42.41,41.95,42.08,186000.0,37.7879,37.8146,37.4045,37.5204,186000.0
2014-12-12 09:40:00,42.09,42.14,41.96,42.07,124000.0,37.5293,37.5739,37.4134,37.5115,124000.0
2014-12-12 09:45:00,42.08,42.34,42.07,42.12,199400.0,37.5204,37.7522,37.5115,37.5561,199400.0
2014-12-12 09:50:00,42.12,42.16,41.57,41.59,174600.0,37.5561,37.5917,37.0656,37.0835,174600.0
2014-12-12 09:55:00,41.6,41.8,41.6,41.64,243900.0,37.0924,37.2707,37.0924,37.1281,243900.0
2014-12-12 10:00:00,41.64,41.77,41.5,41.65,234500.0,37.1281,37.244,37.0032,37.137,234500.0
2014-12-12 10:05:00,41.64,42.13,41.62,41.92,153600.0,37.1281,37.565,37.1102,37.3777,153600.0
2014-12-12 10:10:00,41.92,41.92,41.58,41.62,205700.0,37.3777,37.3777,37.0746,37.1102,205700.0
2014-12-12 10:15:00,41.61,41.65,41.5,41.53,145600.0,37.1013,37.137,37.0032,37.03,145600.0
2014-12-12 10:20:00,41.53,41.68,41.41,41.63,418900.0,37.03,37.1637,36.923,37.1191,418900.0
2014-12-12 10:25:00,41.63,41.84,41.63,41.78,188600.0,37.1191,37.3064,37.1191,37.2529,188600.0
2014-12-12 10:30:00,41.77,41.77,41.6,41.64,123400.0,37.244,37.244,37.0924,37.1281,123400.0
2014-12-12 10:35:00,41.64,41.86,41.61,41.73,230900.0,37.1281,37.3242,37.1013,37.2083,230900.0
2014-12-12 10:40:00,41.72,41.76,41.62,41.73,99500.0,37.1994,37.2351,37.1102,37.2083,99500.0
2014-12-12 10:45:00,41.73,41.73,41.56,41.61,109400.0,37.2083,37.2083,37.0567,37.1013,109400.0
2014-12-12 10:50:00,41.6,41.71,41.58,41.71,88100.0,37.0924,37.1905,37.0746,37.1905,88100.0
2014-12-12 10:55:00,41.69,41.73,41.6,41.62,84300.0,37.1726,37.2083,37.0924,37.1102,84300.0
2014-12-12 11:00:00,41.63,41.73,41.6,41.69,95600.0,37.1191,37.2083,37.0924,37.1726,95600.0
2014-12-12 11:05:00,41.69,41.92,41.67,41.9,106000.0,37.1726,37.3777,37.1548,37.3599,106000.0
2014-12-12 11:10:00,41.89,41.92,41.77,41.87,88900.0,37.351,37.3777,37.244,37.3331,88900.0
2014-12-12 11:15:00,41.86,41.87,41.64,41.68,99700.0,37.3242,37.3331,37.1281,37.1637,99700.0
2014-12-12 11:20:00,41.67,41.76,41.62,41.72,101400.0,37.1548,37.2351,37.1102,37.1994,101400.0
2014-12-12 11:25:00,41.73,41.75,41.53,41.54,85600.0,37.2083,37.2261,37.03,37.0389,85600.0
2014-12-12 11:30:00,41.54,41.63,41.53,41.57,132400.0,37.0389,37.1191,37.03,37.0656,132400.0
2014-12-12 11:35:00,41.55,41.68,41.54,41.68,78900.0,37.0478,37.1637,37.0389,37.1637,78900.0
2014-12-12 11:40:00,41.68,41.78,41.63,41.72,113500.0,37.1637,37.2529,37.1191,37.1994,113500.0
2014-12-12 11:45:00,41.73,41.87,41.73,41.79,144400.0,37.2083,37.3331,37.2083,37.2618,144400.0
2014-12-12 11:50:00,41.77,41.8,41.65,41.71,58800.0,37.244,37.2707,37.137,37.1905,58800.0
2014-12-12 11:55:00,41.71,41.74,41.53,41.56,91400.0,37.1905,37.2172,37.03,37.0567,91400.0
2014-12-12 12:00:00,41.57,41.64,41.53,41.61,144500.0,37.0656,37.1281,37.03,37.1013,144500.0
2014-12-12 12:05:00,41.61,41.64,41.55,41.57,68100.0,37.1013,37.1281,37.0478,37.0656,68100.0
2014-12-12 12:10:00,41.56,41.57,41.43,41.51,97700.0,37.0567,37.0656,36.9408,37.0121,97700.0
2014-12-12 12:15:00,41.51,41.54,41.46,41.48,55600.0,37.0121,37.0389,36.9676,36.9854,55600.0
2014-12-12 12:20:00,41.48,41.53,41.4,41.53,63600.0,36.9854,37.03,36.9141,37.03,63600.0
2014-12-12 12:25:00,41.55,41.69,41.51,41.66,90100.0,37.0478,37.1726,37.0121,37.1459,90100.0
2014-12-12 12:30:00,41.63,41.69,41.56,41.56,40500.0,37.1191,37.1726,37.0567,37.0567,40500.0
2014-12-12 12:35:00,41.56,41.63,41.55,41.59,33900.0,37.0567,37.1191,37.0478,37.0835,33900.0
2014-12-12 12:40:00,41.59,41.6,41.51,41.51,38200.0,37.0835,37.0924,37.0121,37.0121,38200.0
2014-12-12 12:45:00,41.52,41.54,41.47,41.53,96800.0,37.0211,37.0389,36.9765,37.03,96800.0
2014-12-12 12:50:00,41.53,41.55,41.44,41.5,65500.0,37.03,37.0478,36.9497,37.0032,65500.0
2014-12-12 12:55:00,41.5,41.54,41.47,41.54,53400.0,37.0032,37.0389,36.9765,37.0389,53400.0
2014-12-12 13:00:00,41.53,41.54,41.39,41.41,66500.0,37.03,37.0389,36.9052,36.923,66500.0
2014-12-12 13:05:00,41.41,41.53,41.4,41.5,37200.0,36.923,37.03,36.9141,37.0032,37200.0
2014-12-12 13:10:00,41.51,41.59,41.45,41.57,41400.0,37.0121,37.0835,36.9586,37.0656,41400.0
2014-12-12 13:15:00,41.57,41.75,41.57,41.74,131200.0,37.0656,37.2261,37.0656,37.2172,131200.0
2014-12-12 13:20:00,41.74,41.84,41.73,41.83,87900.0,37.2172,37.3064,37.2083,37.2975,87900.0
2014-12-12 13:25:00,41.83,41.85,41.76,41.84,48500.0,37.2975,37.3153,37.2351,37.3064,48500.0
2014-12-12 13:30:00,41.84,41.87,41.77,41.78,43400.0,37.3064,37.3331,37.244,37.2529,43400.0
2014-12-12 13:35:00,41.78,41.78,41.73,41.77,43600.0,37.2529,37.2529,37.2083,37.244,43600.0
2014-12-12 13:40:00,41.78,41.8,41.65,41.69,44400.0,37.2529,37.2707,37.137,37.1726,44400.0
2014-12-12 13:45:00,41.68,41.84,41.67,41.82,50100.0,37.1637,37.3064,37.1548,37.2886,50100.0
2014-12-12 13:50:00,41.83,41.9,41.82,41.88,37800.0,37.2975,37.3599,37.2886,37.3421,37800.0
2014-12-12 13:55:00,41.88,41.91,41.85,41.85,52700.0,37.3421,37.3688,37.3153,37.3153,52700.0
2014-12-12 14:00:00,41.85,41.86,41.81,41.85,32400.0,37.3153,37.3242,37.2796,37.3153,32400.0
2014-12-12 14:05:00,41.85,41.9,41.84,41.9,33600.0,37.3153,37.3599,37.3064,37.3599,33600.0
2014-12-12 14:10:00,41.9,41.91,41.85,41.89,52800.0,37.3599,37.3688,37.3153,37.351,52800.0
2014-12-12 14:15:00,41.88,41.88,41.79,41.8,42200.0,37.3421,37.3421,37.2618,37.2707,42200.0
2014-12-12 14:20:00,41.79,41.85,41.76,41.77,48900.0,37.2618,37.3153,37.2351,37.244,48900.0
2014-12-12 14:25:00,41.77,41.8,41.75,41.77,40000.0,37.244,37.2707,37.2261,37.244,40000.0
2014-12-12 14:30:00,41.76,41.83,41.73,41.82,41400.0,37.2351,37.2975,37.2083,37.2886,41400.0
2014-12-12 14:35:00,41.82,41.84,41.75,41.8,59100.0,37.2886,37.3064,37.2261,37.2707,59100.0
2014-12-12 14:40:00,41.81,41.83,41.78,41.82,44300.0,37.2796,37.2975,37.2529,37.2886,44300.0
2014-12-12 14:45:00,41.81,41.88,41.79,41.85,51500.0,37.2796,37.3421,37.2618,37.3153,51500.0
2014-12-12 14:50:00,41.85,41.88,41.82,41.88,36200.0,37.3153,37.3421,37.2886,37.3421,36200.0
2014-12-12 14:55:00,41.87,41.92,41.84,41.92,60700.0,37.3331,37.3777,37.3064,37.3777,60700.0
2014-12-12 15:00:00,41.92,41.95,41.91,41.92,64800.0,37.3777,37.4045,37.3688,37.3777,64800.0
2014-12-12 15:05:00,41.91,41.92,41.86,41.91,62600.0,37.3688,37.3777,37.3242,37.3688,62600.0
2014-12-12 15:10:00,41.9,41.9,41.8,41.81,55300.0,37.3599,37.3599,37.2707,37.2796,55300.0
2014-12-12 15:15:00,41.82,41.82,41.72,41.75,116200.0,37.2886,37.2886,37.1994,37.2261,116200.0
2014-12-12 15:20:00,41.75,41.75,41.67,41.72,85300.0,37.2261,37.2261,37.1548,37.1994,85300.0
2014-12-12 15:25:00,41.71,41.73,41.65,41.72,58700.0,37.1905,37.2083,37.137,37.1994,58700.0
2014-12-12 15:30:00,41.71,41.72,41.56,41.56,86700.0,37.1905,37.1994,37.0567,37.0567,86700.0
2014-12-12 15:35:00,41.55,41.57,41.46,41.48,166400.0,37.0478,37.0656,36.9676,36.9854,166400.0
2014-12-12 15:40:00,41.47,41.58,41.45,41.53,157300.0,36.9765,37.0746,36.9586,37.03,157300.0
2014-12-12 15:45:00,41.54,41.54,41.46,41.52,141100.0,37.0389,37.0389,36.9676,37.0211,141100.0
2014-12-12 15:50:00,41.51,41.52,41.43,41.46,201000.0,37.0121,37.0211,36.9408,36.9676,201000.0
2014-12-12 15:55:00,41.46,41.51,41.4,41.43,436600.0,36.9676,37.0121,36.9141,36.9408,436600.0
2014-12-15 09:30:00,41.68,41.75,41.47,41.58,370500.0,37.1637,37.2261,36.9765,37.0746,370500.0
2014-12-15 09:35:00,41.58,41.71,41.5,41.68,154700.0,37.0746,37.1905,37.0032,37.1637,154700.0
2014-12-15 09:40:00,41.67,42.03,41.66,41.84,216800.0,37.1548,37.4758,37.1459,37.3064,216800.0
2014-12-15 09:45:00,41.84,42.03,41.83,42.01,145800.0,37.3064,37.4758,37.2975,37.458,145800.0
2014-12-15 09:50:00,42.01,42.1,41.93,41.93,74200.0,37.458,37.5382,37.3866,37.3866,74200.0
2014-12-15 09:55:00,41.94,42.0,41.79,41.79,79300.0,37.3956,37.4491,37.2618,37.2618,79300.0
2014-12-15 10:00:00,41.79,41.85,41.69,41.74,128700.0,37.2618,37.3153,37.1726,37.2172,128700.0
2014-12-15 10:05:00,41.74,41.9,41.7,41.81,208600.0,37.2172,37.3599,37.1816,37.2796,208600.0
2014-12-15 10:10:00,41.81,41.88,41.72,41.86,130600.0,37.2796,37.3421,37.1994,37.3242,130600.0
2014-12-15 10:15:00,41.86,41.96,41.82,41.83,113900.0,37.3242,37.4134,37.2886,37.2975,113900.0
2014-12-15 10:20:00,41.84,41.84,41.66,41.68,111100.0,37.3064,37.3064,37.1459,37.1637,111100.0
2014-12-15 10:25:00,41.68,41.74,41.63,41.71,106300.0,37.1637,37.2172,37.1191,37.1905,106300.0
2014-12-15 10:30:00,41.7,41.71,41.45,41.45,108900.0,37.1816,37.1905,36.9586,36.9586,108900.0
2014-12-15 10:35:00,41.46,41.51,41.33,41.33,137100.0,36.9676,37.0121,36.8517,36.8517,137100.0
2014-12-15 10:40:00,41.34,41.4,41.13,41.13,253400.0,36.8606,36.9141,36.6733,36.6733,253400.0
2014-12-15 10:45:00,41.12,41.31,41.09,41.3,154900.0,36.6644,36.8338,36.6377,36.8249,154900.0
2014-12-15 10:50:00,41.3,41.56,41.3,41.51,206400.0,36.8249,37.0567,36.8249,37.0121,206400.0
2014-12-15 10:55:00,41.51,41.55,41.4,41.48,120700.0,37.0121,37.0478,36.9141,36.9854,120700.0
2014-12-15 11:00:00,41.49,41.5,41.38,41.44,90500.0,36.9943,37.0032,36.8962,36.9497,90500.0
2014-12-15 11:05:00,41.43,41.49,41.31,41.45,95800.0,36.9408,36.9943,36.8338,36.9586,95800.0
2014-12-15 11:10:00,41.45,41.5,41.37,41.39,78800.0,36.9586,37.0032,36.8873,36.9052,78800.0
2014-12-15 11:15:00,41.38,41.38,41.23,41.27,84400.0,36.8962,36.8962,36.7625,36.7982,84400.0
2014-12-15 11:20:00,41.29,41.33,41.14,41.16,110500.0,36.816,36.8517,36.6822,36.7001,110500.0
2014-12-15 11:25:00,41.16,41.2,41.06,41.09,115700.0,36.7001,36.7357,36.6109,36.6377,115700.0
2014-12-15 11:30:00,41.09,41.13,41.01,41.04,124400.0,36.6377,36.6733,36.5663,36.5931,124400.0
2014-12-15 11:35:00,41.04,41.05,40.75,40.77,255400.0,36.5931,36.602,36.3345,36.3523,255400.0
2014-12-15 11:40:00,40.78,40.96,40.73,40.8,158100.0,36.3612,36.5217,36.3167,36.3791,158100.0
2014-12-15 11:45:00,40.8,41.06,40.76,40.9,164300.0,36.3791,36.6109,36.3434,36.4682,164300.0
2014-12-15 11:50:00,40.9,40.97,40.72,40.72,133700.0,36.4682,36.5307,36.3077,36.3077,133700.0
2014-12-15 11:55:00,40.73,40.88,40.72,40.78,110700.0,36.3167,36.4504,36.3077,36.3612,110700.0
2014-12-15 12:00:00,40.77,40.94,40.76,40.89,85900.0,36.3523,36.5039,36.3434,36.4593,85900.0
2014-12-15 12:05:00,40.91,41.14,40.88,41.08,142400.0,36.4772,36.6822,36.4504,36.6287,142400.0
2014-12-15 12:10:00,41.09,41.21,41.07,41.16,91900.0,36.6377,36.7447,36.6198,36.7001,91900.0
2014-12-15 12:15:00,41.15,41.15,41.01,41.03,101200.0,36.6912,36.6912,36.5663,36.5842,101200.0
2014-12-15 12:20:00,41.04,41.21,41.03,41.18,123100.0,36.5931,36.7447,36.5842,36.7179,123100.0
2014-12-15 12:25:00,41.18,41.38,41.18,41.26,117800.0,36.7179,36.8962,36.7179,36.7892,117800.0
2014-12-15 12:30:00,41.26,41.3,41.12,41.24,91300.0,36.7892,36.8249,36.6644,36.7714,91300.0
2014-12-15 12:35:00,41.24,41.37,41.21,41.33,64900.0,36.7714,36.8873,36.7447,36.8517,64900.0
2014-12-15 12:40:00,41.33,41.37,41.17,41.25,71800.0,36.8517,36.8873,36.709,36.7803,71800.0
2014-12-15 12:45:00,41.25,41.38,41.25,41.36,67600.0,36.7803,36.8962,36.7803,36.8784,67600.0
2014-12-15 12:50:00,41.36,41.45,41.3,41.39,76700.0,36.8784,36.9586,36.8249,36.9052,76700.0
2014-12-15 12:55:00,41.4,41.5,41.4,41.45,83600.0,36.9141,37.0032,36.9141,36.9586,83600.0
2014-12-15 13:00:00,41.46,41.56,41.41,41.5,100500.0,36.9676,37.0567,36.923,37.0032,100500.0
2014-12-15 13:05:00,41.5,41.55,41.44,41.52,122800.0,37.0032,37.0478,36.9497,37.0211,122800.0
2014-12-15 13:10:00,41.51,41.59,41.37,41.4,119400.0,37.0121,37.0835,36.8873,36.9141,119400.0
2014-12-15 13:15:00,41.41,41.45,41.35,41.39,58600.0,36.923,36.9586,36.8695,36.9052,58600.0
2014-12-15 13:20:00,41.38,41.5,41.36,41.44,88200.0,36.8962,37.0032,36.8784,36.9497,88200.0
2014-12-15 13:25:00,41.45,41.46,41.34,41.34,64100.0,36.9586,36.9676,36.8606,36.8606,64100.0
2014-12-15 13:30:00,41.33,41.46,41.31,41.45,48200.0,36.8517,36.9676,36.8338,36.9586,48200.0
2014-12-15 13:35:00,41.45,41.51,41.43,41.45,75700.0,36.9586,37.0121,36.9408,36.9586,75700.0
2014-12-15 13:40:00,41.44,41.5,41.39,41.43,56200.0,36.9497,37.0032,36.9052,36.9408,56200.0
2014-12-15 13:45:00,41.44,41.44,41.31,41.35,60900.0,36.9497,36.9497,36.8338,36.8695,60900.0
2014-12-15 13:50:00,41.34,41.41,41.3,41.36,52300.0,36.8606,36.923,36.8249,36.8784,52300.0
2014-12-15 13:55:00,41.35,41.41,41.35,41.35,36100.0,36.8695,36.923,36.8695,36.8695,36100.0
2014-12-15 14:00:00,41.35,41.45,41.35,41.4,40000.0,36.8695,36.9586,36.8695,36.9141,40000.0
2014-12-15 14:05:00,41.39,41.45,41.34,41.43,39600.0,36.9052,36.9586,36.8606,36.9408,39600.0
2014-12-15 14:10:00,41.43,41.49,41.39,41.48,66100.0,36.9408,36.9943,36.9052,36.9854,66100.0
2014-12-15 14:15:00,41.47,41.6,41.45,41.56,110600.0,36.9765,37.0924,36.9586,37.0567,110600.0
2014-12-15 14:20:00,41.57,41.76,41.52,41.75,155500.0,37.0656,37.2351,37.0211,37.2261,155500.0
2014-12-15 14:25:00,41.75,41.84,41.73,41.79,99900.0,37.2261,37.3064,37.2083,37.2618,99900.0
2014-12-15 14:30:00,41.79,41.83,41.71,41.82,87600.0,37.2618,37.2975,37.1905,37.2886,87600.0
2014-12-15 14:35:00,41.8,41.96,41.8,41.88,107700.0,37.2707,37.4134,37.2707,37.3421,107700.0
2014-12-15 14:40:00,41.89,41.94,41.71,41.77,95200.0,37.351,37.3956,37.1905,37.244,95200.0
2014-12-15 14:45:00,41.76,41.85,41.69,41.78,73200.0,37.2351,37.3153,37.1726,37.2529,73200.0
2014-12-15 14:50:00,41.78,41.82,41.71,41.75,59300.0,37.2529,37.2886,37.1905,37.2261,59300.0
2014-12-15 14:55:00,41.75,41.85,41.72,41.74,73700.0,37.2261,37.3153,37.1994,37.2172,73700.0
2014-12-15 15:00:00,41.73,41.83,41.72,41.73,122800.0,37.2083,37.2975,37.1994,37.2083,122800.0
2014-12-15 15:05:00,41.74,41.83,41.7,41.79,95300.0,37.2172,37.2975,37.1816,37.2618,95300.0
2014-12-15 15:10:00,41.79,41.86,41.75,41.78,114300.0,37.2618,37.3242,37.2261,37.2529,114300.0
2014-12-15 15:15:00,41.79,41.81,41.71,41.78,77400.0,37.2618,37.2796,37.1905,37.2529,77400.0
2014-12-15 15:20:00,41.78,41.83,41.72,41.77,110000.0,37.2529,37.2975,37.1994,37.244,110000.0
2014-12-15 15:25:00,41.77,41.85,41.72,41.72,100800.0,37.244,37.3153,37.1994,37.1994,100800.0
2014-12-15 15:30:00,41.71,41.72,41.61,41.62,149000.0,37.1905,37.1994,37.1013,37.1102,149000.0
2014-12-15 15:35:00,41.62,41.8,41.61,41.74,181200.0,37.1102,37.2707,37.1013,37.2172,181200.0
2014-12-15 15:40:00,41.75,41.77,41.67,41.7,109600.0,37.2261,37.244,37.1548,37.1816,109600.0
2014-12-15 15:45:00,41.69,41.76,41.66,41.72,169700.0,37.1726,37.2351,37.1459,37.1994,169700.0
2014-12-15 15:50:00,41.72,41.74,41.65,41.66,94700.0,37.1994,37.2172,37.137,37.1459,94700.0
2014-12-15 15:55:00,41.66,41.68,41.57,41.58,233300.0,37.1459,37.1637,37.0656,37.0746,233300.0
2014-12-16 09:30:00,41.81,41.85,41.31,41.37,167400.0,37.2796,37.3153,36.8338,36.8873,167400.0
2014-12-16 09:35:00,41.38,41.55,41.08,41.15,96900.0,36.8962,37.0478,36.6287,36.6912,96900.0
2014-12-16 09:40:00,41.16,41.19,40.89,40.93,116600.0,36.7001,36.7268,36.4593,36.495,116600.0
2014-12-16 09:45:00,40.93,41.14,40.8,41.0,189200.0,36.495,36.6822,36.3791,36.5574,189200.0
2014-12-16 09:50:00,41.01,41.01,40.68,40.75,166600.0,36.5663,36.5663,36.2721,36.3345,166600.0
2014-12-16 09:55:00,40.75,40.75,40.49,40.49,129700.0,36.3345,36.3345,36.1027,36.1027,129700.0
2014-12-16 10:00:00,40.47,40.58,40.42,40.46,158600.0,36.0848,36.1829,36.0403,36.0759,158600.0
2014-12-16 10:05:00,40.47,40.55,40.21,40.29,188100.0,36.0848,36.1562,35.853,35.9243,188100.0
2014-12-16 10:10:00,40.31,40.34,40.08,40.11,168900.0,35.9422,35.9689,35.7371,35.7638,168900.0
2014-12-16 10:15:00,40.11,40.56,40.1,40.51,167700.0,35.7638,36.1651,35.7549,36.1205,167700.0
2014-12-16 10:20:00,40.52,40.72,40.48,40.7,199400.0,36.1294,36.3077,36.0938,36.2899,199400.0
2014-12-16 10:25:00,40.71,40.81,40.64,40.73,231300.0,36.2988,36.388,36.2364,36.3167,231300.0
2014-12-16 10:30:00,40.73,40.75,40.59,40.64,128900.0,36.3167,36.3345,36.1918,36.2364,128900.0
2014-12-16 10:35:00,40.64,40.72,40.61,40.65,108900.0,36.2364,36.3077,36.2097,36.2453,108900.0
2014-12-16 10:40:00,40.66,40.66,40.48,40.55,105000.0,36.2543,36.2543,36.0938,36.1562,105000.0
2014-12-16 10:45:00,40.54,40.61,40.42,40.42,78100.0,36.1473,36.2097,36.0403,36.0403,78100.0
2014-12-16 10:50:00,40.42,40.59,40.38,40.57,159600.0,36.0403,36.1918,36.0046,36.174,159600.0
2014-12-16 10:55:00,40.57,40.67,40.53,40.63,144900.0,36.174,36.2632,36.1383,36.2275,144900.0
2014-12-16 11:00:00,40.63,40.64,40.53,40.55,85400.0,36.2275,36.2364,36.1383,36.1562,85400.0
2014-12-16 11:05:00,40.55,40.55,40.37,40.38,110600.0,36.1562,36.1562,35.9957,36.0046,110600.0
2014-12-16 11:10:00,40.37,40.38,40.28,40.32,78700.0,35.9957,36.0046,35.9154,35.9511,78700.0
2014-12-16 11:15:00,40.33,40.48,40.31,40.46,103800.0,35.96,36.0938,35.9422,36.0759,103800.0
2014-12-16 11:20:00,40.46,40.47,40.26,40.32,102900.0,36.0759,36.0848,35.8976,35.9511,102900.0
2014-12-16 11:25:00,40.31,40.44,40.27,40.34,130900.0,35.9422,36.0581,35.9065,35.9689,130900.0
2014-12-16 11:30:00,40.35,40.41,40.27,40.3,161900.0,35.9778,36.0313,35.9065,35.9333,161900.0
2014-12-16 11:35:00,40.3,40.32,40.24,40.29,118200.0,35.9333,35.9511,35.8798,35.9243,118200.0
2014-12-16 11:40:00,40.29,40.39,40.26,40.33,115800.0,35.9243,36.0135,35.8976,35.96,115800.0
2014-12-16 11:45:00,40.34,40.45,40.33,40.41,120800.0,35.9689,36.067,35.96,36.0313,120800.0
2014-12-16 11:50:00,40.4,40.48,40.39,40.4,109000.0,36.0224,36.0938,36.0135,36.0224,109000.0
2014-12-16 11:55:00,40.41,40.45,40.34,40.4,81000.0,36.0313,36.067,35.9689,36.0224,81000.0
2014-12-16 12:00:00,40.4,40.44,40.34,40.44,96800.0,36.0224,36.0581,35.9689,36.0581,96800.0
2014-12-16 12:05:00,40.45,40.45,40.34,40.43,65000.0,36.067,36.067,35.9689,36.0492,65000.0
2014-12-16 12:10:00,40.44,40.45,40.31,40.31,110800.0,36.0581,36.067,35.9422,35.9422,110800.0
2014-12-16 12:15:00,40.31,40.34,40.26,40.26,78800.0,35.9422,35.9689,35.8976,35.8976,78800.0
2014-12-16 12:20:00,40.27,40.28,40.18,40.2,83700.0,35.9065,35.9154,35.8263,35.8441,83700.0
2014-12-16 12:25:00,40.2,40.23,40.13,40.18,87700.0,35.8441,35.8708,35.7817,35.8263,87700.0
2014-12-16 12:30:00,40.18,40.28,40.18,40.25,51200.0,35.8263,35.9154,35.8263,35.8887,51200.0
2014-12-16 12:35:00,40.26,40.35,40.24,40.29,57500.0,35.8976,35.9778,35.8798,35.9243,57500.0
2014-12-16 12:40:00,40.29,40.33,40.2,40.2,63500.0,35.9243,35.96,35.8441,35.8441,63500.0
2014-12-16 12:45:00,40.2,40.2,40.02,40.03,105400.0,35.8441,35.8441,35.6836,35.6925,105400.0
2014-12-16 12:50:00,40.02,40.06,39.91,39.97,201600.0,35.6836,35.7193,35.5855,35.639,201600.0
2014-12-16 12:55:00,39.97,39.97,39.89,39.9,69200.0,35.639,35.639,35.5677,35.5766,69200.0
2014-12-16 13:00:00,39.9,40.04,39.89,40.03,78900.0,35.5766,35.7014,35.5677,35.6925,78900.0
2014-12-16 13:05:00,40.03,40.06,39.92,39.95,65400.0,35.6925,35.7193,35.5944,35.6212,65400.0
2014-12-16 13:10:00,39.95,39.95,39.79,39.86,116600.0,35.6212,35.6212,35.4785,35.5409,116600.0
2014-12-16 13:15:00,39.87,39.94,39.79,39.83,71000.0,35.5499,35.6123,35.4785,35.5142,71000.0
2014-12-16 13:20:00,39.83,39.9,39.74,39.75,115600.0,35.5142,35.5766,35.4339,35.4429,115600.0
2014-12-16 13:25:00,39.75,39.89,39.72,39.88,79100.0,35.4429,35.5677,35.4161,35.5588,79100.0
2014-12-16 13:30:00,39.88,40.07,39.82,40.07,100400.0,35.5588,35.7282,35.5053,35.7282,100400.0
2014-12-16 13:35:00,40.07,40.16,40.06,40.16,73700.0,35.7282,35.8084,35.7193,35.8084,73700.0
2014-12-16 13:40:00,40.16,40.27,40.14,40.23,111700.0,35.8084,35.9065,35.7906,35.8708,111700.0
2014-12-16 13:45:00,40.25,40.28,40.12,40.19,84600.0,35.8887,35.9154,35.7728,35.8352,84600.0
2014-12-16 13:50:00,40.18,40.27,40.18,40.22,55400.0,35.8263,35.9065,35.8263,35.8619,55400.0
2014-12-16 13:55:00,40.22,40.22,40.1,40.12,65400.0,35.8619,35.8619,35.7549,35.7728,65400.0
2014-12-16 14:00:00,40.12,40.14,40.02,40.05,68500.0,35.7728,35.7906,35.6836,35.7103,68500.0
2014-12-16 14:05:00,40.04,40.18,40.04,40.16,91600.0,35.7014,35.8263,35.7014,35.8084,91600.0
2014-12-16 14:10:00,40.16,40.19,40.09,40.15,49300.0,35.8084,35.8352,35.746,35.7995,49300.0
2014-12-16 14:15:00,40.14,40.19,40.1,40.19,50100.0,35.7906,35.8352,35.7549,35.8352,50100.0
2014-12-16 14:20:00,40.2,40.28,40.19,40.2,65400.0,35.8441,35.9154,35.8352,35.8441,65400.0
2014-12-16 14:25:00,40.2,40.26,40.19,40.24,44900.0,35.8441,35.8976,35.8352,35.8798,44900.0
2014-12-16 14:30:00,40.23,40.35,40.23,40.29,112500.0,35.8708,35.9778,35.8708,35.9243,112500.0
2014-12-16 14:35:00,40.3,40.38,40.27,40.38,82700.0,35.9333,36.0046,35.9065,36.0046,82700.0
2014-12-16 14:40:00,40.39,40.39,40.34,40.35,55200.0,36.0135,36.0135,35.9689,35.9778,55200.0
2014-12-16 14:45:00,40.35,40.36,40.28,40.3,72600.0,35.9778,35.9868,35.9154,35.9333,72600.0
2014-12-16 14:50:00,40.3,40.3,40.18,40.25,80200.0,35.9333,35.9333,35.8263,35.8887,80200.0
2014-12-16 14:55:00,40.25,40.29,40.23,40.28,53500.0,35.8887,35.9243,35.8708,35.9154,53500.0
2014-12-16 15:00:00,40.27,40.29,40.2,40.26,81000.0,35.9065,35.9243,35.8441,35.8976,81000.0
2014-12-16 15:05:00,40.26,40.29,40.14,40.19,123600.0,35.8976,35.9243,35.7906,35.8352,123600.0
2014-12-16 15:10:00,40.19,40.22,40.14,40.15,80300.0,35.8352,35.8619,35.7906,35.7995,80300.0
2014-12-16 15:15:00,40.15,40.23,40.14,40.21,106800.0,35.7995,35.8708,35.7906,35.853,106800.0
2014-12-16 15:20:00,40.21,40.21,40.06,40.1,98700.0,35.853,35.853,35.7193,35.7549,98700.0
2014-12-16 15:25:00,40.1,40.11,40.01,40.02,117500.0,35.7549,35.7638,35.6747,35.6836,117500.0
2014-12-16 15:30:00,40.01,40.08,39.98,39.98,216900.0,35.6747,35.7371,35.6479,35.6479,216900.0
2014-12-16 15:35:00,39.99,40.0,39.75,39.76,215700.0,35.6568,35.6658,35.4429,35.4518,215700.0
2014-12-16 15:40:00,39.75,39.77,39.53,39.56,293600.0,35.4429,35.4607,35.2467,35.2734,293600.0
2014-12-16 15:45:00,39.56,39.72,39.54,39.62,267700.0,35.2734,35.4161,35.2556,35.3269,267700.0
2014-12-16 15:50:00,39.62,39.71,39.53,39.7,305700.0,35.3269,35.4072,35.2467,35.3983,305700.0
2014-12-16 15:55:00,39.7,39.71,39.55,39.59,598900.0,35.3983,35.4072,35.2645,35.3002,598900.0
2014-12-17 09:30:00,39.67,39.72,39.01,39.47,430900.0,35.3715,35.4161,34.783,35.1932,430900.0
2014-12-17 09:35:00,39.49,39.75,39.47,39.56,156400.0,35.211,35.4429,35.1932,35.2734,156400.0
2014-12-17 09:40:00,39.57,40.05,39.56,39.98,178100.0,35.2824,35.7103,35.2734,35.6479,178100.0
2014-12-17 09:45:00,39.96,40.07,39.42,39.43,146600.0,35.6301,35.7282,35.1486,35.1575,146600.0
2014-12-17 09:50:00,39.45,39.64,39.34,39.63,178500.0,35.1754,35.3448,35.0773,35.3359,178500.0
2014-12-17 09:55:00,39.62,39.81,39.56,39.59,161600.0,35.3269,35.4964,35.2734,35.3002,161600.0
2014-12-17 10:00:00,39.58,39.63,39.46,39.54,188600.0,35.2913,35.3359,35.1843,35.2556,188600.0
2014-12-17 10:05:00,39.52,39.67,39.46,39.66,234300.0,35.2378,35.3715,35.1843,35.3626,234300.0
2014-12-17 10:10:00,39.66,39.69,39.59,39.66,228200.0,35.3626,35.3894,35.3002,35.3626,228200.0
2014-12-17 10:15:00,39.65,39.68,39.52,39.6,142900.0,35.3537,35.3804,35.2378,35.3091,142900.0
2014-12-17 10:20:00,39.59,39.59,39.51,39.57,135700.0,35.3002,35.3002,35.2289,35.2824,135700.0
2014-12-17 10:25:00,39.58,39.74,39.53,39.73,110500.0,35.2913,35.4339,35.2467,35.425,110500.0
2014-12-17 10:30:00,39.73,39.96,39.71,39.9,172100.0,35.425,35.6301,35.4072,35.5766,172100.0
2014-12-17 10:35:00,39.91,39.91,39.72,39.74,137500.0,35.5855,35.5855,35.4161,35.4339,137500.0
2014-12-17 10:40:00,39.74,39.78,39.68,39.73,95900.0,35.4339,35.4696,35.3804,35.425,95900.0
2014-12-17 10:45:00,39.74,39.74,39.55,39.56,129800.0,35.4339,35.4339,35.2645,35.2734,129800.0
2014-12-17 10:50:00,39.57,39.57,39.39,39.39,129700.0,35.2824,35.2824,35.1219,35.1219,129700.0
2014-12-17 10:55:00,39.39,39.43,39.24,39.26,160600.0,35.1219,35.1575,34.9881,35.0059,160600.0
2014-12-17 11:00:00,39.27,39.37,39.26,39.32,75000.0,35.0149,35.104,35.0059,35.0594,75000.0
2014-12-17 11:05:00,39.32,39.43,39.31,39.35,81200.0,35.0594,35.1575,35.0505,35.0862,81200.0
2014-12-17 11:10:00,39.35,39.35,39.13,39.13,142700.0,35.0862,35.0862,34.89,34.89,142700.0
2014-12-17 11:15:00,39.14,39.19,38.97,39.14,267200.0,34.899,34.9435,34.7474,34.899,267200.0
2014-12-17 11:20:00,39.14,39.15,38.81,38.87,280200.0,34.899,34.9079,34.6047,34.6582,280200.0
2014-12-17 11:25:00,38.87,39.03,38.87,38.97,152700.0,34.6582,34.8009,34.6582,34.7474,152700.0
2014-12-17 11:30:00,38.97,39.05,38.91,38.96,127300.0,34.7474,34.8187,34.6939,34.7385,127300.0
2014-12-17 11:35:00,38.95,39.21,38.94,39.18,105800.0,34.7295,34.9614,34.7206,34.9346,105800.0
2014-12-17 11:40:00,39.18,39.27,39.17,39.18,115500.0,34.9346,35.0149,34.9257,34.9346,115500.0
2014-12-17 11:45:00,39.18,39.38,39.17,39.36,87500.0,34.9346,35.1129,34.9257,35.0951,87500.0
2014-12-17 11:50:00,39.36,39.38,39.21,39.22,74700.0,35.0951,35.1129,34.9614,34.9703,74700.0
2014-12-17 11:55:00,39.22,39.29,39.15,39.18,95200.0,34.9703,35.0327,34.9079,34.9346,95200.0
2014-12-17 12:00:00,39.17,39.17,39.06,39.06,90200.0,34.9257,34.9257,34.8276,34.8276,90200.0
2014-12-17 12:05:00,39.05,39.05,38.95,38.99,79900.0,34.8187,34.8187,34.7295,34.7652,79900.0
2014-12-17 12:10:00,39.0,39.09,38.98,39.03,71900.0,34.7741,34.8544,34.7563,34.8009,71900.0
2014-12-17 12:15:00,39.03,39.12,39.01,39.1,89300.0,34.8009,34.8811,34.783,34.8633,89300.0
2014-12-17 12:20:00,39.1,39.1,38.95,38.95,72600.0,34.8633,34.8633,34.7295,34.7295,72600.0
2014-12-17 12:25:00,38.95,39.0,38.9,38.91,149400.0,34.7295,34.7741,34.685,34.6939,149400.0
2014-12-17 12:30:00,38.92,38.98,38.9,38.93,86700.0,34.7028,34.7563,34.685,34.7117,86700.0
2014-12-17 12:35:00,38.92,38.93,38.82,38.82,78400.0,34.7028,34.7117,34.6136,34.6136,78400.0
2014-12-17 12:40:00,38.82,38.85,38.73,38.79,132300.0,34.6136,34.6404,34.5334,34.5869,132300.0
2014-12-17 12:45:00,38.78,38.87,38.74,38.87,160100.0,34.578,34.6582,34.5423,34.6582,160100.0
2014-12-17 12:50:00,38.87,38.93,38.83,38.84,100800.0,34.6582,34.7117,34.6225,34.6315,100800.0
2014-12-17 12:55:00,38.84,38.92,38.81,38.81,72700.0,34.6315,34.7028,34.6047,34.6047,72700.0
2014-12-17 13:00:00,38.82,38.88,38.8,38.83,50100.0,34.6136,34.6671,34.5958,34.6225,50100.0
2014-12-17 13:05:00,38.84,38.92,38.83,38.91,85700.0,34.6315,34.7028,34.6225,34.6939,85700.0
2014-12-17 13:10:00,38.92,38.96,38.88,38.95,63600.0,34.7028,34.7385,34.6671,34.7295,63600.0
2014-12-17 13:15:00,38.94,38.97,38.92,38.95,92400.0,34.7206,34.7474,34.7028,34.7295,92400.0
2014-12-17 13:20:00,38.95,39.03,38.91,38.91,71100.0,34.7295,34.8009,34.6939,34.6939,71100.0
2014-12-17 13:25:00,38.91,38.98,38.89,38.96,75600.0,34.6939,34.7563,34.676,34.7385,75600.0
2014-12-17 13:30:00,38.96,39.02,38.9,38.96,77100.0,34.7385,34.792,34.685,34.7385,77100.0
2014-12-17 13:35:00,38.97,39.16,38.94,39.16,78100.0,34.7474,34.9168,34.7206,34.9168,78100.0
2014-12-17 13:40:00,39.16,39.27,39.13,39.25,92700.0,34.9168,35.0149,34.89,34.997,92700.0
2014-12-17 13:45:00,39.25,39.34,39.24,39.31,83100.0,34.997,35.0773,34.9881,35.0505,83100.0
2014-12-17 13:50:00,39.3,39.33,39.25,39.25,98900.0,35.0416,35.0684,34.997,34.997,98900.0
2014-12-17 13:55:00,39.25,39.36,39.23,39.35,104700.0,34.997,35.0951,34.9792,35.0862,104700.0
2014-12-17 14:00:00,39.35,39.67,39.31,39.59,281000.0,35.0862,35.3715,35.0505,35.3002,281000.0
2014-12-17 14:05:00,39.6,39.65,39.44,39.53,105100.0,35.3091,35.3537,35.1664,35.2467,105100.0
2014-12-17 14:10:00,39.53,39.66,39.5,39.63,126700.0,35.2467,35.3626,35.2199,35.3359,126700.0
2014-12-17 14:15:00,39.64,39.68,39.49,39.58,179000.0,35.3448,35.3804,35.211,35.2913,179000.0
2014-12-17 14:20:00,39.59,39.74,39.54,39.74,252000.0,35.3002,35.4339,35.2556,35.4339,252000.0
2014-12-17 14:25:00,39.75,39.92,39.75,39.83,151400.0,35.4429,35.5944,35.4429,35.5142,151400.0
2014-12-17 14:30:00,39.83,39.93,39.73,39.92,149300.0,35.5142,35.6034,35.425,35.5944,149300.0
2014-12-17 14:35:00,39.91,40.07,39.9,40.05,109700.0,35.5855,35.7282,35.5766,35.7103,109700.0
2014-12-17 14:40:00,40.05,40.05,39.8,39.93,204300.0,35.7103,35.7103,35.4874,35.6034,204300.0
2014-12-17 14:45:00,39.93,39.95,39.67,39.69,165000.0,35.6034,35.6212,35.3715,35.3894,165000.0
2014-12-17 14:50:00,39.69,39.82,39.66,39.81,110500.0,35.3894,35.5053,35.3626,35.4964,110500.0
2014-12-17 14:55:00,39.81,39.82,39.65,39.68,123800.0,35.4964,35.5053,35.3537,35.3804,123800.0
2014-12-17 15:00:00,39.69,39.71,39.51,39.62,215700.0,35.3894,35.4072,35.2289,35.3269,215700.0
2014-12-17 15:05:00,39.62,39.73,39.58,39.72,166300.0,35.3269,35.425,35.2913,35.4161,166300.0
2014-12-17 15:10:00,39.72,39.77,39.64,39.75,206600.0,35.4161,35.4607,35.3448,35.4429,206600.0
2014-12-17 15:15:00,39.76,39.82,39.67,39.82,159600.0,35.4518,35.5053,35.3715,35.5053,159600.0
2014-12-17 15:20:00,39.82,39.9,39.8,39.84,242300.0,35.5053,35.5766,35.4874,35.5231,242300.0
2014-12-17 15:25:00,39.84,39.89,39.79,39.88,299700.0,35.5231,35.5677,35.4785,35.5588,299700.0
2014-12-17 15:30:00,39.89,39.99,39.81,39.98,220100.0,35.5677,35.6568,35.4964,35.6479,220100.0
2014-12-17 15:35:00,39.99,40.07,39.96,40.06,146500.0,35.6568,35.7282,35.6301,35.7193,146500.0
2014-12-17 15:40:00,40.06,40.2,40.06,40.16,180300.0,35.7193,35.8441,35.7193,35.8084,180300.0
2014-12-17 15:45:00,40.16,40.27,40.12,40.18,232600.0,35.8084,35.9065,35.7728,35.8263,232600.0
2014-12-17 15:50:00,40.17,40.2,40.04,40.05,208600.0,35.8173,35.8441,35.7014,35.7103,208600.0
2014-12-17 15:55:00,40.05,40.15,40.05,40.11,245700.0,35.7103,35.7995,35.7103,35.7638,245700.0
2014-12-18 09:30:00,40.32,40.48,39.82,39.85,324200.0,35.9511,36.0938,35.5053,35.532,324200.0
2014-12-18 09:35:00,39.86,40.16,39.84,39.99,135300.0,35.5409,35.8084,35.5231,35.6568,135300.0
2014-12-18 09:40:00,39.99,40.13,39.74,40.13,136600.0,35.6568,35.7817,35.4339,35.7817,136600.0
2014-12-18 09:45:00,40.12,40.29,40.08,40.29,181500.0,35.7728,35.9243,35.7371,35.9243,181500.0
2014-12-18 09:50:00,40.3,40.3,40.1,40.22,116200.0,35.9333,35.9333,35.7549,35.8619,116200.0
2014-12-18 09:55:00,40.22,40.3,40.19,40.24,97800.0,35.8619,35.9333,35.8352,35.8798,97800.0
2014-12-18 10:00:00,40.23,40.25,40.06,40.2,138200.0,35.8708,35.8887,35.7193,35.8441,138200.0
2014-12-18 10:05:00,40.19,40.39,40.19,40.32,171900.0,35.8352,36.0135,35.8352,35.9511,171900.0
2014-12-18 10:10:00,40.33,40.6,40.32,40.58,147600.0,35.96,36.2008,35.9511,36.1829,147600.0
2014-12-18 10:15:00,40.59,40.71,40.51,40.51,156400.0,36.1918,36.2988,36.1205,36.1205,156400.0
2014-12-18 10:20:00,40.52,40.6,40.5,40.5,73900.0,36.1294,36.2008,36.1116,36.1116,73900.0
2014-12-18 10:25:00,40.5,40.59,40.48,40.49,73000.0,36.1116,36.1918,36.0938,36.1027,73000.0
2014-12-18 10:30:00,40.48,40.62,40.43,40.61,137100.0,36.0938,36.2186,36.0492,36.2097,137100.0
2014-12-18 10:35:00,40.61,40.62,40.54,40.56,77700.0,36.2097,36.2186,36.1473,36.1651,77700.0
2014-12-18 10:40:00,40.55,40.66,40.55,40.61,102500.0,36.1562,36.2543,36.1562,36.2097,102500.0
2014-12-18 10:45:00,40.6,40.71,40.58,40.7,124100.0,36.2008,36.2988,36.1829,36.2899,124100.0
2014-12-18 10:50:00,40.71,40.77,40.61,40.64,122000.0,36.2988,36.3523,36.2097,36.2364,122000.0
2014-12-18 10:55:00,40.63,40.71,40.57,40.58,125100.0,36.2275,36.2988,36.174,36.1829,125100.0
2014-12-18 11:00:00,40.58,40.62,40.51,40.58,86400.0,36.1829,36.2186,36.1205,36.1829,86400.0
2014-12-18 11:05:00,40.58,40.63,40.52,40.58,72900.0,36.1829,36.2275,36.1294,36.1829,72900.0
2014-12-18 11:10:00,40.58,40.66,40.46,40.46,82300.0,36.1829,36.2543,36.0759,36.0759,82300.0
2014-12-18 11:15:00,40.47,40.67,40.46,40.67,73200.0,36.0848,36.2632,36.0759,36.2632,73200.0
2014-12-18 11:20:00,40.66,40.69,40.57,40.67,134400.0,36.2543,36.281,36.174,36.2632,134400.0
2014-12-18 11:25:00,40.67,40.7,40.52,40.55,82800.0,36.2632,36.2899,36.1294,36.1562,82800.0
2014-12-18 11:30:00,40.56,40.59,40.43,40.44,98300.0,36.1651,36.1918,36.0492,36.0581,98300.0
2014-12-18 11:35:00,40.44,40.45,40.34,40.34,57700.0,36.0581,36.067,35.9689,35.9689,57700.0
2014-12-18 11:40:00,40.33,40.34,40.2,40.3,111800.0,35.96,35.9689,35.8441,35.9333,111800.0
2014-12-18 11:45:00,40.29,40.41,40.27,40.37,75900.0,35.9243,36.0313,35.9065,35.9957,75900.0
2014-12-18 11:50:00,40.37,40.57,40.37,40.52,117200.0,35.9957,36.174,35.9957,36.1294,117200.0
2014-12-18 11:55:00,40.53,40.55,40.47,40.52,70300.0,36.1383,36.1562,36.0848,36.1294,70300.0
2014-12-18 12:00:00,40.52,40.53,40.4,40.41,67400.0,36.1294,36.1383,36.0224,36.0313,67400.0
2014-12-18 12:05:00,40.41,40.49,40.38,40.38,45200.0,36.0313,36.1027,36.0046,36.0046,45200.0
2014-12-18 12:10:00,40.38,40.4,40.29,40.3,74000.0,36.0046,36.0224,35.9243,35.9333,74000.0
2014-12-18 12:15:00,40.32,40.37,40.29,40.32,49600.0,35.9511,35.9957,35.9243,35.9511,49600.0
2014-12-18 12:20:00,40.32,40.32,40.18,40.25,72700.0,35.9511,35.9511,35.8263,35.8887,72700.0
2014-12-18 12:25:00,40.26,40.29,40.15,40.15,70500.0,35.8976,35.9243,35.7995,35.7995,70500.0
2014-12-18 12:30:00,40.16,40.25,40.14,40.25,60400.0,35.8084,35.8887,35.7906,35.8887,60400.0
2014-12-18 12:35:00,40.25,40.29,40.18,40.25,56500.0,35.8887,35.9243,35.8263,35.8887,56500.0
2014-12-18 12:40:00,40.25,40.29,40.18,40.2,52600.0,35.8887,35.9243,35.8263,35.8441,52600.0
2014-12-18 12:45:00,40.2,40.27,40.15,40.25,65400.0,35.8441,35.9065,35.7995,35.8887,65400.0
2014-12-18 12:50:00,40.25,40.4,40.23,40.39,56700.0,35.8887,36.0224,35.8708,36.0135,56700.0
2014-12-18 12:55:00,40.38,40.5,40.37,40.48,60900.0,36.0046,36.1116,35.9957,36.0938,60900.0
2014-12-18 13:00:00,40.48,40.49,40.4,40.44,59800.0,36.0938,36.1027,36.0224,36.0581,59800.0
2014-12-18 13:05:00,40.45,40.46,40.37,40.37,44300.0,36.067,36.0759,35.9957,35.9957,44300.0
2014-12-18 13:10:00,40.36,40.46,40.3,40.45,48500.0,35.9868,36.0759,35.9333,36.067,48500.0
2014-12-18 13:15:00,40.45,40.49,40.41,40.48,40700.0,36.067,36.1027,36.0313,36.0938,40700.0
2014-12-18 13:20:00,40.48,40.59,40.48,40.58,58400.0,36.0938,36.1918,36.0938,36.1829,58400.0
2014-12-18 13:25:00,40.6,40.66,40.57,40.58,64400.0,36.2008,36.2543,36.174,36.1829,64400.0
2014-12-18 13:30:00,40.58,40.6,40.51,40.56,56300.0,36.1829,36.2008,36.1205,36.1651,56300.0
2014-12-18 13:35:00,40.56,40.6,40.53,40.53,56200.0,36.1651,36.2008,36.1383,36.1383,56200.0
2014-12-18 13:40:00,40.52,40.6,40.5,40.59,69400.0,36.1294,36.2008,36.1116,36.1918,69400.0
2014-12-18 13:45:00,40.58,40.65,40.56,40.57,48300.0,36.1829,36.2453,36.1651,36.174,48300.0
2014-12-18 13:50:00,40.57,40.58,40.49,40.5,42900.0,36.174,36.1829,36.1027,36.1116,42900.0
2014-12-18 13:55:00,40.5,40.55,40.48,40.52,47900.0,36.1116,36.1562,36.0938,36.1294,47900.0
2014-12-18 14:00:00,40.53,40.56,40.44,40.48,106500.0,36.1383,36.1651,36.0581,36.0938,106500.0
2014-12-18 14:05:00,40.48,40.59,40.46,40.58,58100.0,36.0938,36.1918,36.0759,36.1829,58100.0
2014-12-18 14:10:00,40.59,40.6,40.47,40.58,70700.0,36.1918,36.2008,36.0848,36.1829,70700.0
2014-12-18 14:15:00,40.59,40.68,40.53,40.63,70400.0,36.1918,36.2721,36.1383,36.2275,70400.0
2014-12-18 14:20:00,40.63,40.63,40.51,40.54,82000.0,36.2275,36.2275,36.1205,36.1473,82000.0
2014-12-18 14:25:00,40.55,40.59,40.51,40.52,72800.0,36.1562,36.1918,36.1205,36.1294,72800.0
2014-12-18 14:30:00,40.52,40.58,40.49,40.54,70400.0,36.1294,36.1829,36.1027,36.1473,70400.0
2014-12-18 14:35:00,40.54,40.6,40.47,40.58,70600.0,36.1473,36.2008,36.0848,36.1829,70600.0
2014-12-18 14:40:00,40.57,40.58,40.45,40.47,79000.0,36.174,36.1829,36.067,36.0848,79000.0
2014-12-18 14:45:00,40.47,40.52,40.38,40.4,59900.0,36.0848,36.1294,36.0046,36.0224,59900.0
2014-12-18 14:50:00,40.39,40.51,40.39,40.48,74000.0,36.0135,36.1205,36.0135,36.0938,74000.0
2014-12-18 14:55:00,40.48,40.51,40.38,40.45,81400.0,36.0938,36.1205,36.0046,36.067,81400.0
2014-12-18 15:00:00,40.44,40.52,40.41,40.52,72200.0,36.0581,36.1294,36.0313,36.1294,72200.0
2014-12-18 15:05:00,40.52,40.59,40.47,40.53,134600.0,36.1294,36.1918,36.0848,36.1383,134600.0
2014-12-18 15:10:00,40.53,40.53,40.45,40.51,125900.0,36.1383,36.1383,36.067,36.1205,125900.0
2014-12-18 15:15:00,40.51,40.54,40.46,40.49,100800.0,36.1205,36.1473,36.0759,36.1027,100800.0
2014-12-18 15:20:00,40.5,40.53,40.44,40.45,102900.0,36.1116,36.1383,36.0581,36.067,102900.0
2014-12-18 15:25:00,40.46,40.55,40.43,40.48,83700.0,36.0759,36.1562,36.0492,36.0938,83700.0
2014-12-18 15:30:00,40.47,40.58,40.47,40.53,134000.0,36.0848,36.1829,36.0848,36.1383,134000.0
2014-12-18 15:35:00,40.53,40.57,40.5,40.53,102500.0,36.1383,36.174,36.1116,36.1383,102500.0
2014-12-18 15:40:00,40.53,40.57,40.52,40.53,99800.0,36.1383,36.174,36.1294,36.1383,99800.0
2014-12-18 15:45:00,40.52,40.55,40.5,40.52,190500.0,36.1294,36.1562,36.1116,36.1294,190500.0
2014-12-18 15:50:00,40.52,40.59,40.52,40.53,265400.0,36.1294,36.1918,36.1294,36.1383,265400.0
2014-12-18 15:55:00,40.53,40.62,40.52,40.62,346500.0,36.1383,36.2186,36.1294,36.2186,346500.0
2014-12-19 09:30:00,40.52,40.87,40.47,40.62,1087000.0,36.1294,36.4415,36.0848,36.2186,1087000.0
2014-12-19 09:35:00,40.61,40.7,40.47,40.58,146600.0,36.2097,36.2899,36.0848,36.1829,146600.0
2014-12-19 09:40:00,40.56,40.56,40.34,40.34,111400.0,36.1651,36.1651,35.9689,35.9689,111400.0
2014-12-19 09:45:00,40.34,40.35,40.16,40.24,119200.0,35.9689,35.9778,35.8084,35.8798,119200.0
2014-12-19 09:50:00,40.24,40.29,40.1,40.2,119800.0,35.8798,35.9243,35.7549,35.8441,119800.0
2014-12-19 09:55:00,40.2,40.21,40.07,40.14,88800.0,35.8441,35.853,35.7282,35.7906,88800.0
2014-12-19 10:00:00,40.14,40.28,40.07,40.28,92700.0,35.7906,35.9154,35.7282,35.9154,92700.0
2014-12-19 10:05:00,40.28,40.4,40.28,40.39,82500.0,35.9154,36.0224,35.9154,36.0135,82500.0
2014-12-19 10:10:00,40.39,40.6,40.36,40.54,149800.0,36.0135,36.2008,35.9868,36.1473,149800.0
2014-12-19 10:15:00,40.54,40.56,40.5,40.52,89100.0,36.1473,36.1651,36.1116,36.1294,89100.0
2014-12-19 10:20:00,40.53,40.58,40.5,40.57,100300.0,36.1383,36.1829,36.1116,36.174,100300.0
2014-12-19 10:25:00,40.56,40.58,40.53,40.56,66400.0,36.1651,36.1829,36.1383,36.1651,66400.0
2014-12-19 10:30:00,40.56,40.57,40.43,40.54,86000.0,36.1651,36.174,36.0492,36.1473,86000.0
2014-12-19 10:35:00,40.54,40.63,40.53,40.61,74200.0,36.1473,36.2275,36.1383,36.2097,74200.0
2014-12-19 10:40:00,40.6,40.67,40.58,40.59,49500.0,36.2008,36.2632,36.1829,36.1918,49500.0
2014-12-19 10:45:00,40.59,40.59,40.45,40.45,43400.0,36.1918,36.1918,36.067,36.067,43400.0
2014-12-19 10:50:00,40.46,40.49,40.44,40.48,36000.0,36.0759,36.1027,36.0581,36.0938,36000.0
2014-12-19 10:55:00,40.48,40.49,40.43,40.44,60600.0,36.0938,36.1027,36.0492,36.0581,60600.0
2014-12-19 11:00:00,40.43,40.53,40.42,40.5,79100.0,36.0492,36.1383,36.0403,36.1116,79100.0
2014-12-19 11:05:00,40.5,40.5,40.4,40.41,59000.0,36.1116,36.1116,36.0224,36.0313,59000.0
2014-12-19 11:10:00,40.4,40.45,40.38,40.41,62500.0,36.0224,36.067,36.0046,36.0313,62500.0
2014-12-19 11:15:00,40.41,40.44,40.33,40.33,34000.0,36.0313,36.0581,35.96,35.96,34000.0
2014-12-19 11:20:00,40.34,40.37,40.31,40.35,33800.0,35.9689,35.9957,35.9422,35.9778,33800.0
2014-12-19 11:25:00,40.34,40.42,40.32,40.39,68400.0,35.9689,36.0403,35.9511,36.0135,68400.0
2014-12-19 11:30:00,40.39,40.43,40.33,40.35,86200.0,36.0135,36.0492,35.96,35.9778,86200.0
2014-12-19 11:35:00,40.34,40.38,40.25,40.28,29200.0,35.9689,36.0046,35.8887,35.9154,29200.0
2014-12-19 11:40:00,40.28,40.33,40.27,40.29,48400.0,35.9154,35.96,35.9065,35.9243,48400.0
2014-12-19 11:45:00,40.29,40.31,40.2,40.24,48700.0,35.9243,35.9422,35.8441,35.8798,48700.0
2014-12-19 11:50:00,40.24,40.35,40.24,40.32,25000.0,35.8798,35.9778,35.8798,35.9511,25000.0
2014-12-19 11:55:00,40.33,40.34,40.25,40.26,37400.0,35.96,35.9689,35.8887,35.8976,37400.0
2014-12-19 12:00:00,40.26,40.36,40.23,40.34,38400.0,35.8976,35.9868,35.8708,35.9689,38400.0
2014-12-19 12:05:00,40.35,40.36,40.32,40.35,26200.0,35.9778,35.9868,35.9511,35.9778,26200.0
2014-12-19 12:10:00,40.34,40.34,40.28,40.32,34900.0,35.9689,35.9689,35.9154,35.9511,34900.0
2014-12-19 12:15:00,40.33,40.43,40.33,40.42,37100.0,35.96,36.0492,35.96,36.0403,37100.0
2014-12-19 12:20:00,40.41,40.42,40.36,40.36,38100.0,36.0313,36.0403,35.9868,35.9868,38100.0
2014-12-19 12:25:00,40.36,40.38,40.34,40.37,43900.0,35.9868,36.0046,35.9689,35.9957,43900.0
2014-12-19 12:30:00,40.37,40.4,40.35,40.36,25200.0,35.9957,36.0224,35.9778,35.9868,25200.0
2014-12-19 12:35:00,40.36,40.38,40.31,40.34,39600.0,35.9868,36.0046,35.9422,35.9689,39600.0
2014-12-19 12:40:00,40.34,40.34,40.3,40.33,14200.0,35.9689,35.9689,35.9333,35.96,14200.0
2014-12-19 12:45:00,40.32,40.33,40.28,40.33,31100.0,35.9511,35.96,35.9154,35.96,31100.0
2014-12-19 12:50:00,40.32,40.36,40.28,40.34,33300.0,35.9511,35.9868,35.9154,35.9689,33300.0
2014-12-19 12:55:00,40.34,40.34,40.27,40.3,38400.0,35.9689,35.9689,35.9065,35.9333,38400.0
2014-12-19 13:00:00,40.28,40.29,40.26,40.28,20400.0,35.9154,35.9243,35.8976,35.9154,20400.0
2014-12-19 13:05:00,40.27,40.31,40.25,40.29,27100.0,35.9065,35.9422,35.8887,35.9243,27100.0
2014-12-19 13:10:00,40.29,40.31,40.26,40.27,23900.0,35.9243,35.9422,35.8976,35.9065,23900.0
2014-12-19 13:15:00,40.27,40.32,40.26,40.3,26700.0,35.9065,35.9511,35.8976,35.9333,26700.0
2014-12-19 13:20:00,40.31,40.33,40.27,40.27,26400.0,35.9422,35.96,35.9065,35.9065,26400.0
2014-12-19 13:25:00,40.26,40.29,40.26,40.26,28900.0,35.8976,35.9243,35.8976,35.8976,28900.0
2014-12-19 13:30:00,40.26,40.31,40.25,40.25,44400.0,35.8976,35.9422,35.8887,35.8887,44400.0
2014-12-19 13:35:00,40.26,40.31,40.24,40.3,36200.0,35.8976,35.9422,35.8798,35.9333,36200.0
2014-12-19 13:40:00,40.3,40.39,40.3,40.35,38900.0,35.9333,36.0135,35.9333,35.9778,38900.0
2014-12-19 13:45:00,40.35,40.42,40.35,40.4,45000.0,35.9778,36.0403,35.9778,36.0224,45000.0
2014-12-19 13:50:00,40.41,40.43,40.4,40.43,29900.0,36.0313,36.0492,36.0224,36.0492,29900.0
2014-12-19 13:55:00,40.43,40.43,40.41,40.41,30200.0,36.0492,36.0492,36.0313,36.0313,30200.0
2014-12-19 14:00:00,40.4,40.44,40.4,40.44,25600.0,36.0224,36.0581,36.0224,36.0581,25600.0
2014-12-19 14:05:00,40.43,40.48,40.43,40.47,70400.0,36.0492,36.0938,36.0492,36.0848,70400.0
2014-12-19 14:10:00,40.48,40.49,40.47,40.48,23800.0,36.0938,36.1027,36.0848,36.0938,23800.0
2014-12-19 14:15:00,40.48,40.49,40.46,40.47,32400.0,36.0938,36.1027,36.0759,36.0848,32400.0
2014-12-19 14:20:00,40.47,40.49,40.46,40.48,43500.0,36.0848,36.1027,36.0759,36.0938,43500.0
2014-12-19 14:25:00,40.49,40.52,40.48,40.52,70600.0,36.1027,36.1294,36.0938,36.1294,70600.0
2014-12-19 14:30:00,40.52,40.58,40.49,40.55,45600.0,36.1294,36.1829,36.1027,36.1562,45600.0
2014-12-19 14:35:00,40.55,40.56,40.54,40.55,34300.0,36.1562,36.1651,36.1473,36.1562,34300.0
2014-12-19 14:40:00,40.54,40.56,40.52,40.56,57300.0,36.1473,36.1651,36.1294,36.1651,57300.0
2014-12-19 14:45:00,40.56,40.61,40.55,40.6,46800.0,36.1651,36.2097,36.1562,36.2008,46800.0
2014-12-19 14:50:00,40.61,40.67,40.6,40.67,61100.0,36.2097,36.2632,36.2008,36.2632,61100.0
2014-12-19 14:55:00,40.67,40.72,40.66,40.71,83100.0,36.2632,36.3077,36.2543,36.2988,83100.0
2014-12-19 15:00:00,40.71,40.76,40.69,40.76,75400.0,36.2988,36.3434,36.281,36.3434,75400.0
2014-12-19 15:05:00,40.76,40.76,40.68,40.7,110100.0,36.3434,36.3434,36.2721,36.2899,110100.0
2014-12-19 15:10:00,40.7,40.73,40.62,40.73,84200.0,36.2899,36.3167,36.2186,36.3167,84200.0
2014-12-19 15:15:00,40.73,40.79,40.71,40.71,122100.0,36.3167,36.3702,36.2988,36.2988,122100.0
2014-12-19 15:20:00,40.72,40.75,40.7,40.73,75600.0,36.3077,36.3345,36.2899,36.3167,75600.0
2014-12-19 15:25:00,40.73,40.75,40.72,40.73,79200.0,36.3167,36.3345,36.3077,36.3167,79200.0
2014-12-19 15:30:00,40.73,40.74,40.68,40.69,116000.0,36.3167,36.3256,36.2721,36.281,116000.0
2014-12-19 15:35:00,40.69,40.69,40.64,40.66,138500.0,36.281,36.281,36.2364,36.2543,138500.0
2014-12-19 15:40:00,40.65,40.65,40.54,40.59,226600.0,36.2453,36.2453,36.1473,36.1918,226600.0
2014-12-19 15:45:00,40.59,40.79,40.59,40.68,522900.0,36.1918,36.3702,36.1918,36.2721,522900.0
2014-12-19 15:50:00,40.67,40.68,40.51,40.52,359400.0,36.2632,36.2721,36.1205,36.1294,359400.0
2014-12-19 15:55:00,40.51,40.91,40.0,40.34,2803400.0,36.1205,36.4772,35.6658,35.9689,2803400.0
2014-12-22 09:30:00,40.22,40.98,40.22,40.86,253100.0,35.8619,36.5396,35.8619,36.4326,253100.0
2014-12-22 09:35:00,40.86,41.18,40.73,41.05,165500.0,36.4326,36.7179,36.3167,36.602,165500.0
2014-12-22 09:40:00,41.04,41.43,41.03,41.27,200200.0,36.5931,36.9408,36.5842,36.7982,200200.0
2014-12-22 09:45:00,41.28,41.42,41.23,41.29,159700.0,36.8071,36.9319,36.7625,36.816,159700.0
2014-12-22 09:50:00,41.3,41.4,41.25,41.37,131900.0,36.8249,36.9141,36.7803,36.8873,131900.0
2014-12-22 09:55:00,41.36,41.43,41.15,41.18,124800.0,36.8784,36.9408,36.6912,36.7179,124800.0
2014-12-22 10:00:00,41.18,41.18,41.01,41.11,110000.0,36.7179,36.7179,36.5663,36.6555,110000.0
2014-12-22 10:05:00,41.11,41.28,41.11,41.23,82800.0,36.6555,36.8071,36.6555,36.7625,82800.0
2014-12-22 10:10:00,41.22,41.25,41.1,41.13,130700.0,36.7536,36.7803,36.6466,36.6733,130700.0
2014-12-22 10:15:00,41.13,41.22,41.07,41.13,55300.0,36.6733,36.7536,36.6198,36.6733,55300.0
2014-12-22 10:20:00,41.13,41.15,41.05,41.1,75600.0,36.6733,36.6912,36.602,36.6466,75600.0
2014-12-22 10:25:00,41.09,41.26,41.08,41.19,74500.0,36.6377,36.7892,36.6287,36.7268,74500.0
2014-12-22 10:30:00,41.2,41.28,41.18,41.27,63100.0,36.7357,36.8071,36.7179,36.7982,63100.0
2014-12-22 10:35:00,41.27,41.33,41.17,41.2,153200.0,36.7982,36.8517,36.709,36.7357,153200.0
2014-12-22 10:40:00,41.2,41.21,41.08,41.09,80300.0,36.7357,36.7447,36.6287,36.6377,80300.0
2014-12-22 10:45:00,41.09,41.12,41.05,41.11,62100.0,36.6377,36.6644,36.602,36.6555,62100.0
2014-12-22 10:50:00,41.11,41.2,41.09,41.18,53100.0,36.6555,36.7357,36.6377,36.7179,53100.0
2014-12-22 10:55:00,41.2,41.26,41.18,41.2,63700.0,36.7357,36.7892,36.7179,36.7357,63700.0
2014-12-22 11:00:00,41.2,41.3,41.2,41.26,73600.0,36.7357,36.8249,36.7357,36.7892,73600.0
2014-12-22 11:05:00,41.26,41.3,41.23,41.27,112300.0,36.7892,36.8249,36.7625,36.7982,112300.0
2014-12-22 11:10:00,41.27,41.33,41.25,41.32,79100.0,36.7982,36.8517,36.7803,36.8427,79100.0
2014-12-22 11:15:00,41.32,41.47,41.32,41.47,80000.0,36.8427,36.9765,36.8427,36.9765,80000.0
2014-12-22 11:20:00,41.47,41.48,41.37,41.37,62300.0,36.9765,36.9854,36.8873,36.8873,62300.0
2014-12-22 11:25:00,41.36,41.5,41.35,41.5,108300.0,36.8784,37.0032,36.8695,37.0032,108300.0
2014-12-22 11:30:00,41.5,41.57,41.49,41.54,92800.0,37.0032,37.0656,36.9943,37.0389,92800.0
2014-12-22 11:35:00,41.55,41.55,41.46,41.47,49600.0,37.0478,37.0478,36.9676,36.9765,49600.0
2014-12-22 11:40:00,41.46,41.48,41.3,41.31,81700.0,36.9676,36.9854,36.8249,36.8338,81700.0
2014-12-22 11:45:00,41.31,41.42,41.29,41.3,58600.0,36.8338,36.9319,36.816,36.8249,58600.0
2014-12-22 11:50:00,41.3,41.32,41.24,41.29,38800.0,36.8249,36.8427,36.7714,36.816,38800.0
2014-12-22 11:55:00,41.29,41.29,41.06,41.06,84700.0,36.816,36.816,36.6109,36.6109,84700.0
2014-12-22 12:00:00,41.06,41.2,41.05,41.13,68600.0,36.6109,36.7357,36.602,36.6733,68600.0
2014-12-22 12:05:00,41.13,41.17,41.07,41.16,55200.0,36.6733,36.709,36.6198,36.7001,55200.0
2014-12-22 12:10:00,41.16,41.16,41.02,41.02,77500.0,36.7001,36.7001,36.5752,36.5752,77500.0
2014-12-22 12:15:00,41.02,41.1,41.01,41.1,46600.0,36.5752,36.6466,36.5663,36.6466,46600.0
2014-12-22 12:20:00,41.11,41.13,41.06,41.1,58900.0,36.6555,36.6733,36.6109,36.6466,58900.0
2014-12-22 12:25:00,41.11,41.16,41.09,41.11,34400.0,36.6555,36.7001,36.6377,36.6555,34400.0
2014-12-22 12:30:00,41.11,41.15,41.1,41.13,26100.0,36.6555,36.6912,36.6466,36.6733,26100.0
2014-12-22 12:35:00,41.13,41.13,41.06,41.07,33200.0,36.6733,36.6733,36.6109,36.6198,33200.0
2014-12-22 12:40:00,41.08,41.09,41.02,41.09,44400.0,36.6287,36.6377,36.5752,36.6377,44400.0
2014-12-22 12:45:00,41.09,41.1,41.03,41.07,26100.0,36.6377,36.6466,36.5842,36.6198,26100.0
2014-12-22 12:50:00,41.08,41.15,41.06,41.14,33700.0,36.6287,36.6912,36.6109,36.6822,33700.0
2014-12-22 12:55:00,41.14,41.15,41.09,41.14,57800.0,36.6822,36.6912,36.6377,36.6822,57800.0
2014-12-22 13:00:00,41.14,41.17,41.08,41.09,41100.0,36.6822,36.709,36.6287,36.6377,41100.0
2014-12-22 13:05:00,41.09,41.1,41.03,41.06,21900.0,36.6377,36.6466,36.5842,36.6109,21900.0
2014-12-22 13:10:00,41.07,41.14,41.07,41.13,25900.0,36.6198,36.6822,36.6198,36.6733,25900.0
2014-12-22 13:15:00,41.13,41.15,41.07,41.09,35100.0,36.6733,36.6912,36.6198,36.6377,35100.0
2014-12-22 13:20:00,41.09,41.15,41.07,41.14,29400.0,36.6377,36.6912,36.6198,36.6822,29400.0
2014-12-22 13:25:00,41.14,41.19,41.13,41.15,33700.0,36.6822,36.7268,36.6733,36.6912,33700.0
2014-12-22 13:30:00,41.15,41.19,41.11,41.19,44100.0,36.6912,36.7268,36.6555,36.7268,44100.0
2014-12-22 13:35:00,41.19,41.37,41.18,41.31,93400.0,36.7268,36.8873,36.7179,36.8338,93400.0
2014-12-22 13:40:00,41.31,41.38,41.28,41.37,41900.0,36.8338,36.8962,36.8071,36.8873,41900.0
2014-12-22 13:45:00,41.36,41.41,41.33,41.34,74500.0,36.8784,36.923,36.8517,36.8606,74500.0
2014-12-22 13:50:00,41.34,41.35,41.3,41.31,57000.0,36.8606,36.8695,36.8249,36.8338,57000.0
2014-12-22 13:55:00,41.31,41.39,41.3,41.38,39500.0,36.8338,36.9052,36.8249,36.8962,39500.0
2014-12-22 14:00:00,41.38,41.39,41.34,41.34,51400.0,36.8962,36.9052,36.8606,36.8606,51400.0
2014-12-22 14:05:00,41.34,41.34,41.29,41.32,43100.0,36.8606,36.8606,36.816,36.8427,43100.0
2014-12-22 14:10:00,41.32,41.33,41.28,41.33,48300.0,36.8427,36.8517,36.8071,36.8517,48300.0
2014-12-22 14:15:00,41.33,41.37,41.3,41.34,55500.0,36.8517,36.8873,36.8249,36.8606,55500.0
2014-12-22 14:20:00,41.35,41.37,41.33,41.34,30100.0,36.8695,36.8873,36.8517,36.8606,30100.0
2014-12-22 14:25:00,41.35,41.36,41.34,41.35,47000.0,36.8695,36.8784,36.8606,36.8695,47000.0
2014-12-22 14:30:00,41.35,41.4,41.34,41.39,55600.0,36.8695,36.9141,36.8606,36.9052,55600.0
2014-12-22 14:35:00,41.4,41.42,41.35,41.35,55500.0,36.9141,36.9319,36.8695,36.8695,55500.0
2014-12-22 14:40:00,41.35,41.37,41.26,41.27,46500.0,36.8695,36.8873,36.7892,36.7982,46500.0
2014-12-22 14:45:00,41.27,41.28,41.22,41.23,26900.0,36.7982,36.8071,36.7536,36.7625,26900.0
2014-12-22 14:50:00,41.23,41.25,41.18,41.19,45600.0,36.7625,36.7803,36.7179,36.7268,45600.0
2014-12-22 14:55:00,41.19,41.24,41.17,41.22,37600.0,36.7268,36.7714,36.709,36.7536,37600.0
2014-12-22 15:00:00,41.21,41.32,41.21,41.31,99600.0,36.7447,36.8427,36.7447,36.8338,99600.0
2014-12-22 15:05:00,41.3,41.37,41.29,41.37,71900.0,36.8249,36.8873,36.816,36.8873,71900.0
2014-12-22 15:10:00,41.37,41.41,41.36,41.4,43800.0,36.8873,36.923,36.8784,36.9141,43800.0
2014-12-22 15:15:00,41.39,41.4,41.33,41.37,43600.0,36.9052,36.9141,36.8517,36.8873,43600.0
2014-12-22 15:20:00,41.37,41.4,41.35,41.35,65800.0,36.8873,36.9141,36.8695,36.8695,65800.0
2014-12-22 15:25:00,41.36,41.37,41.28,41.29,127800.0,36.8784,36.8873,36.8071,36.816,127800.0
2014-12-22 15:30:00,41.28,41.31,41.27,41.3,58100.0,36.8071,36.8338,36.7982,36.8249,58100.0
2014-12-22 15:35:00,41.3,41.31,41.27,41.3,71500.0,36.8249,36.8338,36.7982,36.8249,71500.0
2014-12-22 15:40:00,41.29,41.31,41.28,41.3,89800.0,36.816,36.8338,36.8071,36.8249,89800.0
2014-12-22 15:45:00,41.3,41.32,41.26,41.29,151200.0,36.8249,36.8427,36.7892,36.816,151200.0
2014-12-22 15:50:00,41.3,41.31,41.21,41.24,163600.0,36.8249,36.8338,36.7447,36.7714,163600.0
2014-12-22 15:55:00,41.24,41.25,41.18,41.25,206000.0,36.7714,36.7803,36.7179,36.7803,206000.0
2014-12-23 09:30:00,41.39,41.44,41.02,41.2,182700.0,36.9052,36.9497,36.5752,36.7357,182700.0
2014-12-23 09:35:00,41.2,41.25,41.03,41.12,101600.0,36.7357,36.7803,36.5842,36.6644,101600.0
2014-12-23 09:40:00,41.12,41.3,41.12,41.3,104000.0,36.6644,36.8249,36.6644,36.8249,104000.0
2014-12-23 09:45:00,41.31,41.35,41.19,41.2,75900.0,36.8338,36.8695,36.7268,36.7357,75900.0
2014-12-23 09:50:00,41.2,41.25,41.15,41.15,40400.0,36.7357,36.7803,36.6912,36.6912,40400.0
2014-12-23 09:55:00,41.17,41.23,41.16,41.17,35300.0,36.709,36.7625,36.7001,36.709,35300.0
2014-12-23 10:00:00,41.17,41.17,41.07,41.07,90500.0,36.709,36.709,36.6198,36.6198,90500.0
2014-12-23 10:05:00,41.08,41.17,41.06,41.16,41900.0,36.6287,36.709,36.6109,36.7001,41900.0
2014-12-23 10:10:00,41.16,41.23,41.12,41.17,39000.0,36.7001,36.7625,36.6644,36.709,39000.0
2014-12-23 10:15:00,41.17,41.18,41.08,41.08,47700.0,36.709,36.7179,36.6287,36.6287,47700.0
2014-12-23 10:20:00,41.09,41.11,41.03,41.06,51800.0,36.6377,36.6555,36.5842,36.6109,51800.0
2014-12-23 10:25:00,41.05,41.05,40.89,40.94,108000.0,36.602,36.602,36.4593,36.5039,108000.0
2014-12-23 10:30:00,40.93,40.93,40.75,40.76,49400.0,36.495,36.495,36.3345,36.3434,49400.0
2014-12-23 10:35:00,40.77,40.77,40.62,40.69,103600.0,36.3523,36.3523,36.2186,36.281,103600.0
2014-12-23 10:40:00,40.68,40.77,40.61,40.61,57600.0,36.2721,36.3523,36.2097,36.2097,57600.0
2014-12-23 10:45:00,40.61,40.65,40.57,40.61,62400.0,36.2097,36.2453,36.174,36.2097,62400.0
2014-12-23 10:50:00,40.61,40.76,40.61,40.76,47900.0,36.2097,36.3434,36.2097,36.3434,47900.0
2014-12-23 10:55:00,40.75,40.87,40.69,40.72,56200.0,36.3345,36.4415,36.281,36.3077,56200.0
2014-12-23 11:00:00,40.72,40.83,40.7,40.79,52900.0,36.3077,36.4058,36.2899,36.3702,52900.0
2014-12-23 11:05:00,40.79,40.85,40.77,40.81,73500.0,36.3702,36.4237,36.3523,36.388,73500.0
2014-12-23 11:10:00,40.8,40.85,40.76,40.81,38300.0,36.3791,36.4237,36.3434,36.388,38300.0
2014-12-23 11:15:00,40.82,40.88,40.78,40.87,42900.0,36.3969,36.4504,36.3612,36.4415,42900.0
2014-12-23 11:20:00,40.87,40.87,40.75,40.78,32800.0,36.4415,36.4415,36.3345,36.3612,32800.0
2014-12-23 11:25:00,40.78,40.8,40.73,40.75,37500.0,36.3612,36.3791,36.3167,36.3345,37500.0
2014-12-23 11:30:00,40.75,40.84,40.73,40.81,21500.0,36.3345,36.4147,36.3167,36.388,21500.0
2014-12-23 11:35:00,40.81,40.81,40.68,40.75,53700.0,36.388,36.388,36.2721,36.3345,53700.0
2014-12-23 11:40:00,40.75,40.77,40.68,40.69,33000.0,36.3345,36.3523,36.2721,36.281,33000.0
2014-12-23 11:45:00,40.69,40.8,40.67,40.75,32500.0,36.281,36.3791,36.2632,36.3345,32500.0
2014-12-23 11:50:00,40.76,40.77,40.69,40.72,38600.0,36.3434,36.3523,36.281,36.3077,38600.0
2014-12-23 11:55:00,40.72,40.77,40.67,40.67,28700.0,36.3077,36.3523,36.2632,36.2632,28700.0
2014-12-23 12:00:00,40.67,40.8,40.66,40.75,27500.0,36.2632,36.3791,36.2543,36.3345,27500.0
2014-12-23 12:05:00,40.75,40.79,40.72,40.76,28300.0,36.3345,36.3702,36.3077,36.3434,28300.0
2014-12-23 12:10:00,40.77,40.85,40.76,40.84,42200.0,36.3523,36.4237,36.3434,36.4147,42200.0
2014-12-23 12:15:00,40.82,40.93,40.82,40.91,48800.0,36.3969,36.495,36.3969,36.4772,48800.0
2014-12-23 12:20:00,40.91,40.95,40.85,40.85,55000.0,36.4772,36.5128,36.4237,36.4237,55000.0
2014-12-23 12:25:00,40.86,40.88,40.8,40.88,26600.0,36.4326,36.4504,36.3791,36.4504,26600.0
2014-12-23 12:30:00,40.87,40.9,40.81,40.87,34200.0,36.4415,36.4682,36.388,36.4415,34200.0
2014-12-23 12:35:00,40.86,40.89,40.83,40.87,15500.0,36.4326,36.4593,36.4058,36.4415,15500.0
2014-12-23 12:40:00,40.87,40.95,40.85,40.95,22800.0,36.4415,36.5128,36.4237,36.5128,22800.0
2014-12-23 12:45:00,40.96,41.06,40.96,41.03,36300.0,36.5217,36.6109,36.5217,36.5842,36300.0
2014-12-23 12:50:00,41.02,41.03,40.97,40.99,18400.0,36.5752,36.5842,36.5307,36.5485,18400.0
2014-12-23 12:55:00,41.01,41.03,40.97,41.03,24000.0,36.5663,36.5842,36.5307,36.5842,24000.0
2014-12-23 13:00:00,41.03,41.07,41.01,41.02,30000.0,36.5842,36.6198,36.5663,36.5752,30000.0
2014-12-23 13:05:00,41.03,41.07,41.02,41.07,21600.0,36.5842,36.6198,36.5752,36.6198,21600.0
2014-12-23 13:10:00,41.08,41.09,41.04,41.07,15100.0,36.6287,36.6377,36.5931,36.6198,15100.0
2014-12-23 13:15:00,41.07,41.07,40.99,40.99,47600.0,36.6198,36.6198,36.5485,36.5485,47600.0
2014-12-23 13:20:00,41.0,41.0,40.9,40.9,45700.0,36.5574,36.5574,36.4682,36.4682,45700.0
2014-12-23 13:25:00,40.91,40.91,40.84,40.9,31400.0,36.4772,36.4772,36.4147,36.4682,31400.0
2014-12-23 13:30:00,40.91,41.04,40.9,41.02,25400.0,36.4772,36.5931,36.4682,36.5752,25400.0
2014-12-23 13:35:00,41.04,41.04,40.96,41.01,32200.0,36.5931,36.5931,36.5217,36.5663,32200.0
2014-12-23 13:40:00,41.02,41.09,41.02,41.07,64400.0,36.5752,36.6377,36.5752,36.6198,64400.0
2014-12-23 13:45:00,41.06,41.16,41.05,41.16,22700.0,36.6109,36.7001,36.602,36.7001,22700.0
2014-12-23 13:50:00,41.15,41.16,41.1,41.14,24200.0,36.6912,36.7001,36.6466,36.6822,24200.0
2014-12-23 13:55:00,41.14,41.16,41.11,41.12,28200.0,36.6822,36.7001,36.6555,36.6644,28200.0
2014-12-23 14:00:00,41.12,41.15,41.1,41.11,38100.0,36.6644,36.6912,36.6466,36.6555,38100.0
2014-12-23 14:05:00,41.11,41.13,41.09,41.12,28800.0,36.6555,36.6733,36.6377,36.6644,28800.0
2014-12-23 14:10:00,41.12,41.19,41.12,41.17,25600.0,36.6644,36.7268,36.6644,36.709,25600.0
2014-12-23 14:15:00,41.16,41.17,41.11,41.12,27600.0,36.7001,36.709,36.6555,36.6644,27600.0
2014-12-23 14:20:00,41.12,41.16,41.12,41.16,24400.0,36.6644,36.7001,36.6644,36.7001,24400.0
2014-12-23 14:25:00,41.16,41.18,41.11,41.11,31200.0,36.7001,36.7179,36.6555,36.6555,31200.0
2014-12-23 14:30:00,41.11,41.16,41.1,41.14,23700.0,36.6555,36.7001,36.6466,36.6822,23700.0
2014-12-23 14:35:00,41.14,41.15,41.13,41.14,24300.0,36.6822,36.6912,36.6733,36.6822,24300.0
2014-12-23 14:40:00,41.13,41.16,41.13,41.14,35200.0,36.6733,36.7001,36.6733,36.6822,35200.0
2014-12-23 14:45:00,41.15,41.19,41.13,41.18,29700.0,36.6912,36.7268,36.6733,36.7179,29700.0
2014-12-23 14:50:00,41.18,41.22,41.17,41.21,88300.0,36.7179,36.7536,36.709,36.7447,88300.0
2014-12-23 14:55:00,41.22,41.23,41.2,41.21,38200.0,36.7536,36.7625,36.7357,36.7447,38200.0
2014-12-23 15:00:00,41.21,41.24,41.2,41.23,22100.0,36.7447,36.7714,36.7357,36.7625,22100.0
2014-12-23 15:05:00,41.23,41.25,41.21,41.22,35900.0,36.7625,36.7803,36.7447,36.7536,35900.0
2014-12-23 15:10:00,41.22,41.24,41.21,41.23,26500.0,36.7536,36.7714,36.7447,36.7625,26500.0
2014-12-23 15:15:00,41.23,41.25,41.22,41.23,52500.0,36.7625,36.7803,36.7536,36.7625,52500.0
2014-12-23 15:20:00,41.23,41.23,41.16,41.16,39600.0,36.7625,36.7625,36.7001,36.7001,39600.0
2014-12-23 15:25:00,41.16,41.16,41.1,41.12,41300.0,36.7001,36.7001,36.6466,36.6644,41300.0
2014-12-23 15:30:00,41.11,41.11,41.07,41.09,58700.0,36.6555,36.6555,36.6198,36.6377,58700.0
2014-12-23 15:35:00,41.09,41.09,41.02,41.04,53300.0,36.6377,36.6377,36.5752,36.5931,53300.0
2014-12-23 15:40:00,41.05,41.08,41.04,41.07,46800.0,36.602,36.6287,36.5931,36.6198,46800.0
2014-12-23 15:45:00,41.06,41.07,41.01,41.05,54900.0,36.6109,36.6198,36.5663,36.602,54900.0
2014-12-23 15:50:00,41.05,41.08,41.02,41.04,83100.0,36.602,36.6287,36.5752,36.5931,83100.0
2014-12-23 15:55:00,41.03,41.04,40.98,40.99,130500.0,36.5842,36.5931,36.5396,36.5485,130500.0
2014-12-24 09:30:00,41.15,41.3,41.04,41.21,125600.0,36.6912,36.8249,36.5931,36.7447,125600.0
2014-12-24 09:35:00,41.22,41.52,41.22,41.5,91200.0,36.7536,37.0211,36.7536,37.0032,91200.0
2014-12-24 09:40:00,41.51,41.69,41.42,41.69,96600.0,37.0121,37.1726,36.9319,37.1726,96600.0
2014-12-24 09:45:00,41.66,41.8,41.55,41.59,66900.0,37.1459,37.2707,37.0478,37.0835,66900.0
2014-12-24 09:50:00,41.59,41.72,41.54,41.72,42300.0,37.0835,37.1994,37.0389,37.1994,42300.0
2014-12-24 09:55:00,41.68,41.75,41.59,41.68,45800.0,37.1637,37.2261,37.0835,37.1637,45800.0
2014-12-24 10:00:00,41.69,41.79,41.59,41.63,113800.0,37.1726,37.2618,37.0835,37.1191,113800.0
2014-12-24 10:05:00,41.63,41.73,41.53,41.53,54500.0,37.1191,37.2083,37.03,37.03,54500.0
2014-12-24 10:10:00,41.53,41.69,41.52,41.67,69400.0,37.03,37.1726,37.0211,37.1548,69400.0
2014-12-24 10:15:00,41.68,41.76,41.64,41.75,56000.0,37.1637,37.2351,37.1281,37.2261,56000.0
2014-12-24 10:20:00,41.75,41.78,41.69,41.75,29800.0,37.2261,37.2529,37.1726,37.2261,29800.0
2014-12-24 10:25:00,41.75,41.8,41.69,41.73,36800.0,37.2261,37.2707,37.1726,37.2083,36800.0
2014-12-24 10:30:00,41.73,41.86,41.73,41.81,64700.0,37.2083,37.3242,37.2083,37.2796,64700.0
2014-12-24 10:35:00,41.81,41.89,41.8,41.87,43600.0,37.2796,37.351,37.2707,37.3331,43600.0
2014-12-24 10:40:00,41.88,41.9,41.83,41.88,40400.0,37.3421,37.3599,37.2975,37.3421,40400.0
2014-12-24 10:45:00,41.89,41.92,41.8,41.87,39400.0,37.351,37.3777,37.2707,37.3331,39400.0
2014-12-24 10:50:00,41.88,41.89,41.83,41.86,38600.0,37.3421,37.351,37.2975,37.3242,38600.0
2014-12-24 10:55:00,41.85,41.89,41.83,41.87,47500.0,37.3153,37.351,37.2975,37.3331,47500.0
2014-12-24 11:00:00,41.87,41.87,41.78,41.81,52400.0,37.3331,37.3331,37.2529,37.2796,52400.0
2014-12-24 11:05:00,41.81,41.82,41.66,41.68,54200.0,37.2796,37.2886,37.1459,37.1637,54200.0
2014-12-24 11:10:00,41.67,41.71,41.63,41.68,30700.0,37.1548,37.1905,37.1191,37.1637,30700.0
2014-12-24 11:15:00,41.68,41.76,41.67,41.75,25500.0,37.1637,37.2351,37.1548,37.2261,25500.0
2014-12-24 11:20:00,41.76,41.78,41.69,41.76,30700.0,37.2351,37.2529,37.1726,37.2351,30700.0
2014-12-24 11:25:00,41.76,41.78,41.7,41.78,44600.0,37.2351,37.2529,37.1816,37.2529,44600.0
2014-12-24 11:30:00,41.78,41.81,41.75,41.76,45800.0,37.2529,37.2796,37.2261,37.2351,45800.0
2014-12-24 11:35:00,41.77,41.79,41.71,41.79,41100.0,37.244,37.2618,37.1905,37.2618,41100.0
2014-12-24 11:40:00,41.79,41.79,41.71,41.72,45100.0,37.2618,37.2618,37.1905,37.1994,45100.0
2014-12-24 11:45:00,41.71,41.8,41.69,41.78,40700.0,37.1905,37.2707,37.1726,37.2529,40700.0
2014-12-24 11:50:00,41.78,41.8,41.72,41.73,30700.0,37.2529,37.2707,37.1994,37.2083,30700.0
2014-12-24 11:55:00,41.73,41.83,41.71,41.75,32300.0,37.2083,37.2975,37.1905,37.2261,32300.0
2014-12-24 12:00:00,41.76,41.78,41.67,41.67,20300.0,37.2351,37.2529,37.1548,37.1548,20300.0
2014-12-24 12:05:00,41.67,41.73,41.67,41.72,27800.0,37.1548,37.2083,37.1548,37.1994,27800.0
2014-12-24 12:10:00,41.73,41.75,41.69,41.71,29600.0,37.2083,37.2261,37.1726,37.1905,29600.0
2014-12-24 12:15:00,41.7,41.71,41.66,41.68,55400.0,37.1816,37.1905,37.1459,37.1637,55400.0
2014-12-24 12:20:00,41.67,41.69,41.6,41.65,30900.0,37.1548,37.1726,37.0924,37.137,30900.0
2014-12-24 12:25:00,41.66,41.7,41.62,41.68,31100.0,37.1459,37.1816,37.1102,37.1637,31100.0
2014-12-24 12:30:00,41.68,41.75,41.67,41.73,52000.0,37.1637,37.2261,37.1548,37.2083,52000.0
2014-12-24 12:35:00,41.73,41.75,41.69,41.69,32500.0,37.2083,37.2261,37.1726,37.1726,32500.0
2014-12-24 12:40:00,41.69,41.75,41.69,41.75,54400.0,37.1726,37.2261,37.1726,37.2261,54400.0
2014-12-24 12:45:00,41.76,41.77,41.68,41.72,58200.0,37.2351,37.244,37.1637,37.1994,58200.0
2014-12-24 12:50:00,41.72,41.76,41.71,41.71,60300.0,37.1994,37.2351,37.1905,37.1905,60300.0
2014-12-24 12:55:00,41.71,41.77,41.68,41.68,138600.0,37.1905,37.244,37.1637,37.1637,138600.0
2014-12-26 09:30:00,41.71,41.84,41.5,41.56,130900.0,37.1905,37.3064,37.0032,37.0567,130900.0
2014-12-26 09:35:00,41.59,41.83,41.58,41.72,52900.0,37.0835,37.2975,37.0746,37.1994,52900.0
2014-12-26 09:40:00,41.72,41.79,41.56,41.6,54800.0,37.1994,37.2618,37.0567,37.0924,54800.0
2014-12-26 09:45:00,41.6,41.61,41.48,41.49,43600.0,37.0924,37.1013,36.9854,36.9943,43600.0
2014-12-26 09:50:00,41.49,41.7,41.48,41.66,54000.0,36.9943,37.1816,36.9854,37.1459,54000.0
2014-12-26 09:55:00,41.65,41.65,41.55,41.58,35100.0,37.137,37.137,37.0478,37.0746,35100.0
2014-12-26 10:00:00,41.59,41.68,41.52,41.68,50200.0,37.0835,37.1637,37.0211,37.1637,50200.0
2014-12-26 10:05:00,41.68,41.78,41.6,41.61,65200.0,37.1637,37.2529,37.0924,37.1013,65200.0
2014-12-26 10:10:00,41.6,41.62,41.55,41.62,43800.0,37.0924,37.1102,37.0478,37.1102,43800.0
2014-12-26 10:15:00,41.61,41.73,41.59,41.72,49600.0,37.1013,37.2083,37.0835,37.1994,49600.0
2014-12-26 10:20:00,41.74,41.75,41.65,41.67,43000.0,37.2172,37.2261,37.137,37.1548,43000.0
2014-12-26 10:25:00,41.67,41.78,41.66,41.75,47600.0,37.1548,37.2529,37.1459,37.2261,47600.0
2014-12-26 10:30:00,41.76,41.83,41.75,41.77,71300.0,37.2351,37.2975,37.2261,37.244,71300.0
2014-12-26 10:35:00,41.77,41.79,41.71,41.76,31400.0,37.244,37.2618,37.1905,37.2351,31400.0
2014-12-26 10:40:00,41.76,41.78,41.72,41.74,29300.0,37.2351,37.2529,37.1994,37.2172,29300.0
2014-12-26 10:45:00,41.75,41.81,41.71,41.72,35600.0,37.2261,37.2796,37.1905,37.1994,35600.0
2014-12-26 10:50:00,41.7,41.76,41.67,41.76,30700.0,37.1816,37.2351,37.1548,37.2351,30700.0
2014-12-26 10:55:00,41.76,41.89,41.72,41.88,44700.0,37.2351,37.351,37.1994,37.3421,44700.0
2014-12-26 11:00:00,41.89,41.97,41.86,41.88,86000.0,37.351,37.4223,37.3242,37.3421,86000.0
2014-12-26 11:05:00,41.89,41.92,41.77,41.79,35300.0,37.351,37.3777,37.244,37.2618,35300.0
2014-12-26 11:10:00,41.8,41.83,41.77,41.82,32700.0,37.2707,37.2975,37.244,37.2886,32700.0
2014-12-26 11:15:00,41.82,41.86,41.79,41.82,20100.0,37.2886,37.3242,37.2618,37.2886,20100.0
2014-12-26 11:20:00,41.82,41.91,41.81,41.87,33400.0,37.2886,37.3688,37.2796,37.3331,33400.0
2014-12-26 11:25:00,41.87,41.93,41.87,41.92,37100.0,37.3331,37.3866,37.3331,37.3777,37100.0
2014-12-26 11:30:00,41.91,41.96,41.91,41.96,26900.0,37.3688,37.4134,37.3688,37.4134,26900.0
2014-12-26 11:35:00,41.96,41.99,41.95,41.98,28400.0,37.4134,37.4401,37.4045,37.4312,28400.0
2014-12-26 11:40:00,41.97,41.98,41.91,41.92,24100.0,37.4223,37.4312,37.3688,37.3777,24100.0
2014-12-26 11:45:00,41.92,41.98,41.88,41.94,29100.0,37.3777,37.4312,37.3421,37.3956,29100.0
2014-12-26 11:50:00,41.94,41.96,41.9,41.93,30400.0,37.3956,37.4134,37.3599,37.3866,30400.0
2014-12-26 11:55:00,41.92,41.92,41.83,41.86,28500.0,37.3777,37.3777,37.2975,37.3242,28500.0
2014-12-26 12:00:00,41.87,41.92,41.87,41.87,14200.0,37.3331,37.3777,37.3331,37.3331,14200.0
2014-12-26 12:05:00,41.88,41.97,41.87,41.94,35400.0,37.3421,37.4223,37.3331,37.3956,35400.0
2014-12-26 12:10:00,41.94,41.95,41.88,41.93,22200.0,37.3956,37.4045,37.3421,37.3866,22200.0
2014-12-26 12:15:00,41.92,41.97,41.91,41.94,21300.0,37.3777,37.4223,37.3688,37.3956,21300.0
2014-12-26 12:20:00,41.95,42.02,41.94,42.0,69600.0,37.4045,37.4669,37.3956,37.4491,69600.0
2014-12-26 12:25:00,42.0,42.0,41.89,41.92,26900.0,37.4491,37.4491,37.351,37.3777,26900.0
2014-12-26 12:30:00,41.92,41.96,41.91,41.93,17900.0,37.3777,37.4134,37.3688,37.3866,17900.0
2014-12-26 12:35:00,41.92,41.93,41.89,41.89,15700.0,37.3777,37.3866,37.351,37.351,15700.0
2014-12-26 12:40:00,41.89,41.94,41.89,41.91,14300.0,37.351,37.3956,37.351,37.3688,14300.0
2014-12-26 12:45:00,41.92,41.98,41.91,41.98,21800.0,37.3777,37.4312,37.3688,37.4312,21800.0
2014-12-26 12:50:00,41.97,42.0,41.9,41.9,28600.0,37.4223,37.4491,37.3599,37.3599,28600.0
2014-12-26 12:55:00,41.89,41.92,41.88,41.9,8700.0,37.351,37.3777,37.3421,37.3599,8700.0
2014-12-26 13:00:00,41.91,41.94,41.89,41.9,13500.0,37.3688,37.3956,37.351,37.3599,13500.0
2014-12-26 13:05:00,41.92,41.99,41.9,41.97,16900.0,37.3777,37.4401,37.3599,37.4223,16900.0
2014-12-26 13:10:00,41.97,41.98,41.96,41.97,11600.0,37.4223,37.4312,37.4134,37.4223,11600.0
2014-12-26 13:15:00,41.97,42.0,41.97,42.0,16100.0,37.4223,37.4491,37.4223,37.4491,16100.0
2014-12-26 13:20:00,41.99,41.99,41.94,41.95,14800.0,37.4401,37.4401,37.3956,37.4045,14800.0
2014-12-26 13:25:00,41.94,42.0,41.93,41.98,23600.0,37.3956,37.4491,37.3866,37.4312,23600.0
2014-12-26 13:30:00,41.98,42.02,41.97,42.02,20100.0,37.4312,37.4669,37.4223,37.4669,20100.0
2014-12-26 13:35:00,42.02,42.05,42.0,42.03,16100.0,37.4669,37.4936,37.4491,37.4758,16100.0
2014-12-26 13:40:00,42.03,42.03,41.99,42.02,11700.0,37.4758,37.4758,37.4401,37.4669,11700.0
2014-12-26 13:45:00,42.03,42.07,42.02,42.04,19900.0,37.4758,37.5115,37.4669,37.4847,19900.0
2014-12-26 13:50:00,42.05,42.06,42.0,42.02,9900.0,37.4936,37.5026,37.4491,37.4669,9900.0
2014-12-26 13:55:00,42.01,42.04,42.0,42.03,14800.0,37.458,37.4847,37.4491,37.4758,14800.0
2014-12-26 14:00:00,42.03,42.07,42.0,42.03,47800.0,37.4758,37.5115,37.4491,37.4758,47800.0
2014-12-26 14:05:00,42.02,42.08,42.01,42.07,19600.0,37.4669,37.5204,37.458,37.5115,19600.0
2014-12-26 14:10:00,42.07,42.08,42.03,42.05,21500.0,37.5115,37.5204,37.4758,37.4936,21500.0
2014-12-26 14:15:00,42.05,42.08,42.04,42.07,10700.0,37.4936,37.5204,37.4847,37.5115,10700.0
2014-12-26 14:20:00,42.07,42.09,42.07,42.07,12000.0,37.5115,37.5293,37.5115,37.5115,12000.0
2014-12-26 14:25:00,42.07,42.08,42.05,42.06,12800.0,37.5115,37.5204,37.4936,37.5026,12800.0
2014-12-26 14:30:00,42.07,42.08,42.02,42.03,13400.0,37.5115,37.5204,37.4669,37.4758,13400.0
2014-12-26 14:35:00,42.02,42.04,42.0,42.04,27600.0,37.4669,37.4847,37.4491,37.4847,27600.0
2014-12-26 14:40:00,42.03,42.03,41.98,41.99,18500.0,37.4758,37.4758,37.4312,37.4401,18500.0
2014-12-26 14:45:00,41.98,42.03,41.96,42.03,17500.0,37.4312,37.4758,37.4134,37.4758,17500.0
2014-12-26 14:50:00,42.03,42.06,42.02,42.04,18500.0,37.4758,37.5026,37.4669,37.4847,18500.0
2014-12-26 14:55:00,42.05,42.05,42.02,42.04,13000.0,37.4936,37.4936,37.4669,37.4847,13000.0
2014-12-26 15:00:00,42.04,42.05,42.02,42.03,29200.0,37.4847,37.4936,37.4669,37.4758,29200.0
2014-12-26 15:05:00,42.02,42.03,42.0,42.02,14500.0,37.4669,37.4758,37.4491,37.4669,14500.0
2014-12-26 15:10:00,42.02,42.03,41.98,41.99,17100.0,37.4669,37.4758,37.4312,37.4401,17100.0
2014-12-26 15:15:00,41.99,42.05,41.98,42.04,27500.0,37.4401,37.4936,37.4312,37.4847,27500.0
2014-12-26 15:20:00,42.04,42.04,42.0,42.02,19200.0,37.4847,37.4847,37.4491,37.4669,19200.0
2014-12-26 15:25:00,42.01,42.05,42.0,42.04,33300.0,37.458,37.4936,37.4491,37.4847,33300.0
2014-12-26 15:30:00,42.04,42.06,42.01,42.02,34400.0,37.4847,37.5026,37.458,37.4669,34400.0
2014-12-26 15:35:00,42.02,42.02,41.98,42.01,31100.0,37.4669,37.4669,37.4312,37.458,31100.0
2014-12-26 15:40:00,42.01,42.02,41.98,41.99,27100.0,37.458,37.4669,37.4312,37.4401,27100.0
2014-12-26 15:45:00,41.98,42.0,41.95,41.96,56400.0,37.4312,37.4491,37.4045,37.4134,56400.0
2014-12-26 15:50:00,41.95,41.96,41.88,41.88,47900.0,37.4045,37.4134,37.3421,37.3421,47900.0
2014-12-26 15:55:00,41.88,41.92,41.87,41.91,100000.0,37.3421,37.3777,37.3331,37.3688,100000.0
2014-12-29 09:30:00,41.5,41.7,41.21,41.58,178700.0,37.0032,37.1816,36.7447,37.0746,178700.0
2014-12-29 09:35:00,41.58,41.65,41.44,41.53,58400.0,37.0746,37.137,36.9497,37.03,58400.0
2014-12-29 09:40:00,41.53,41.72,41.52,41.68,88400.0,37.03,37.1994,37.0211,37.1637,88400.0
2014-12-29 09:45:00,41.68,41.71,41.44,41.53,114600.0,37.1637,37.1905,36.9497,37.03,114600.0
2014-12-29 09:50:00,41.53,41.56,41.45,41.45,68700.0,37.03,37.0567,36.9586,36.9586,68700.0
2014-12-29 09:55:00,41.46,41.48,41.45,41.46,61100.0,36.9676,36.9854,36.9586,36.9676,61100.0
2014-12-29 10:00:00,41.47,41.55,41.44,41.47,58500.0,36.9765,37.0478,36.9497,36.9765,58500.0
2014-12-29 10:05:00,41.47,41.51,41.44,41.48,62800.0,36.9765,37.0121,36.9497,36.9854,62800.0
2014-12-29 10:10:00,41.48,41.58,41.48,41.48,110700.0,36.9854,37.0746,36.9854,36.9854,110700.0
2014-12-29 10:15:00,41.48,41.61,41.46,41.58,48500.0,36.9854,37.1013,36.9676,37.0746,48500.0
2014-12-29 10:20:00,41.59,41.66,41.55,41.57,65800.0,37.0835,37.1459,37.0478,37.0656,65800.0
2014-12-29 10:25:00,41.58,41.62,41.47,41.5,44500.0,37.0746,37.1102,36.9765,37.0032,44500.0
2014-12-29 10:30:00,41.5,41.51,41.44,41.48,127800.0,37.0032,37.0121,36.9497,36.9854,127800.0
2014-12-29 10:35:00,41.48,41.5,41.44,41.44,98500.0,36.9854,37.0032,36.9497,36.9497,98500.0
2014-12-29 10:40:00,41.44,41.44,41.34,41.38,97900.0,36.9497,36.9497,36.8606,36.8962,97900.0
2014-12-29 10:45:00,41.38,41.43,41.32,41.42,89800.0,36.8962,36.9408,36.8427,36.9319,89800.0
2014-12-29 10:50:00,41.43,41.47,41.42,41.45,67600.0,36.9408,36.9765,36.9319,36.9586,67600.0
2014-12-29 10:55:00,41.45,41.53,41.44,41.52,36700.0,36.9586,37.03,36.9497,37.0211,36700.0
2014-12-29 11:00:00,41.52,41.57,41.46,41.48,118400.0,37.0211,37.0656,36.9676,36.9854,118400.0
2014-12-29 11:05:00,41.48,41.58,41.47,41.58,38900.0,36.9854,37.0746,36.9765,37.0746,38900.0
2014-12-29 11:10:00,41.58,41.73,41.57,41.71,33900.0,37.0746,37.2083,37.0656,37.1905,33900.0
2014-12-29 11:15:00,41.71,41.79,41.68,41.79,57700.0,37.1905,37.2618,37.1637,37.2618,57700.0
2014-12-29 11:20:00,41.79,41.87,41.78,41.8,127100.0,37.2618,37.3331,37.2529,37.2707,127100.0
2014-12-29 11:25:00,41.8,41.8,41.72,41.73,39900.0,37.2707,37.2707,37.1994,37.2083,39900.0
2014-12-29 11:30:00,41.73,41.74,41.69,41.73,26400.0,37.2083,37.2172,37.1726,37.2083,26400.0
2014-12-29 11:35:00,41.73,41.75,41.7,41.7,58600.0,37.2083,37.2261,37.1816,37.1816,58600.0
2014-12-29 11:40:00,41.7,41.72,41.64,41.65,28700.0,37.1816,37.1994,37.1281,37.137,28700.0
2014-12-29 11:45:00,41.65,41.74,41.63,41.63,57000.0,37.137,37.2172,37.1191,37.1191,57000.0
2014-12-29 11:50:00,41.64,41.69,41.63,41.64,31800.0,37.1281,37.1726,37.1191,37.1281,31800.0
2014-12-29 11:55:00,41.64,41.72,41.63,41.69,20600.0,37.1281,37.1994,37.1191,37.1726,20600.0
2014-12-29 12:00:00,41.7,41.74,41.67,41.68,22300.0,37.1816,37.2172,37.1548,37.1637,22300.0
2014-12-29 12:05:00,41.67,41.71,41.65,41.7,29900.0,37.1548,37.1905,37.137,37.1816,29900.0
2014-12-29 12:10:00,41.71,41.73,41.69,41.73,30100.0,37.1905,37.2083,37.1726,37.2083,30100.0
2014-12-29 12:15:00,41.73,41.75,41.7,41.74,58800.0,37.2083,37.2261,37.1816,37.2172,58800.0
2014-12-29 12:20:00,41.74,41.81,41.72,41.72,58700.0,37.2172,37.2796,37.1994,37.1994,58700.0
2014-12-29 12:25:00,41.72,41.81,41.72,41.76,27700.0,37.1994,37.2796,37.1994,37.2351,27700.0
2014-12-29 12:30:00,41.76,41.82,41.74,41.82,21000.0,37.2351,37.2886,37.2172,37.2886,21000.0
2014-12-29 12:35:00,41.83,41.88,41.82,41.87,36000.0,37.2975,37.3421,37.2886,37.3331,36000.0
2014-12-29 12:40:00,41.87,41.92,41.87,41.91,57800.0,37.3331,37.3777,37.3331,37.3688,57800.0
2014-12-29 12:45:00,41.9,41.92,41.86,41.87,61100.0,37.3599,37.3777,37.3242,37.3331,61100.0
2014-12-29 12:50:00,41.87,41.87,41.81,41.82,29500.0,37.3331,37.3331,37.2796,37.2886,29500.0
2014-12-29 12:55:00,41.82,41.86,41.8,41.8,42100.0,37.2886,37.3242,37.2707,37.2707,42100.0
2014-12-29 13:00:00,41.8,41.81,41.75,41.79,43800.0,37.2707,37.2796,37.2261,37.2618,43800.0
2014-12-29 13:05:00,41.78,41.83,41.78,41.83,30100.0,37.2529,37.2975,37.2529,37.2975,30100.0
2014-12-29 13:10:00,41.83,41.86,41.81,41.83,39700.0,37.2975,37.3242,37.2796,37.2975,39700.0
2014-12-29 13:15:00,41.83,41.87,41.81,41.82,41200.0,37.2975,37.3331,37.2796,37.2886,41200.0
2014-12-29 13:20:00,41.83,41.87,41.82,41.82,20500.0,37.2975,37.3331,37.2886,37.2886,20500.0
2014-12-29 13:25:00,41.82,41.86,41.79,41.82,31800.0,37.2886,37.3242,37.2618,37.2886,31800.0
2014-12-29 13:30:00,41.82,41.83,41.71,41.73,36400.0,37.2886,37.2975,37.1905,37.2083,36400.0
2014-12-29 13:35:00,41.73,41.82,41.73,41.79,24400.0,37.2083,37.2886,37.2083,37.2618,24400.0
2014-12-29 13:40:00,41.79,41.83,41.79,41.83,19000.0,37.2618,37.2975,37.2618,37.2975,19000.0
2014-12-29 13:45:00,41.83,41.85,41.77,41.82,28400.0,37.2975,37.3153,37.244,37.2886,28400.0
2014-12-29 13:50:00,41.83,41.84,41.8,41.82,22600.0,37.2975,37.3064,37.2707,37.2886,22600.0
2014-12-29 13:55:00,41.83,41.86,41.8,41.85,22100.0,37.2975,37.3242,37.2707,37.3153,22100.0
2014-12-29 14:00:00,41.86,41.86,41.81,41.82,34500.0,37.3242,37.3242,37.2796,37.2886,34500.0
2014-12-29 14:05:00,41.81,41.84,41.81,41.83,20800.0,37.2796,37.3064,37.2796,37.2975,20800.0
2014-12-29 14:10:00,41.84,41.92,41.83,41.91,32500.0,37.3064,37.3777,37.2975,37.3688,32500.0
2014-12-29 14:15:00,41.92,41.94,41.9,41.92,37500.0,37.3777,37.3956,37.3599,37.3777,37500.0
2014-12-29 14:20:00,41.91,41.93,41.88,41.93,28100.0,37.3688,37.3866,37.3421,37.3866,28100.0
2014-12-29 14:25:00,41.94,41.97,41.91,41.94,46200.0,37.3956,37.4223,37.3688,37.3956,46200.0
2014-12-29 14:30:00,41.94,41.97,41.93,41.96,25500.0,37.3956,37.4223,37.3866,37.4134,25500.0
2014-12-29 14:35:00,41.96,41.97,41.87,41.88,61200.0,37.4134,37.4223,37.3331,37.3421,61200.0
2014-12-29 14:40:00,41.88,41.92,41.88,41.92,38300.0,37.3421,37.3777,37.3421,37.3777,38300.0
2014-12-29 14:45:00,41.92,41.93,41.89,41.91,29200.0,37.3777,37.3866,37.351,37.3688,29200.0
2014-12-29 14:50:00,41.91,41.91,41.89,41.9,33400.0,37.3688,37.3688,37.351,37.3599,33400.0
2014-12-29 14:55:00,41.9,41.9,41.87,41.9,21700.0,37.3599,37.3599,37.3331,37.3599,21700.0
2014-12-29 15:00:00,41.89,41.91,41.87,41.9,31000.0,37.351,37.3688,37.3331,37.3599,31000.0
2014-12-29 15:05:00,41.9,41.99,41.89,41.98,77900.0,37.3599,37.4401,37.351,37.4312,77900.0
2014-12-29 15:10:00,41.99,42.0,41.95,41.97,70900.0,37.4401,37.4491,37.4045,37.4223,70900.0
2014-12-29 15:15:00,41.98,41.99,41.95,41.98,60500.0,37.4312,37.4401,37.4045,37.4312,60500.0
2014-12-29 15:20:00,41.98,42.0,41.96,41.98,28800.0,37.4312,37.4491,37.4134,37.4312,28800.0
2014-12-29 15:25:00,41.98,42.0,41.97,42.0,30300.0,37.4312,37.4491,37.4223,37.4491,30300.0
2014-12-29 15:30:00,41.99,42.03,41.95,41.98,77700.0,37.4401,37.4758,37.4045,37.4312,77700.0
2014-12-29 15:35:00,41.98,42.01,41.97,41.99,50700.0,37.4312,37.458,37.4223,37.4401,50700.0
2014-12-29 15:40:00,41.99,42.03,41.98,42.01,56800.0,37.4401,37.4758,37.4312,37.458,56800.0
2014-12-29 15:45:00,42.01,42.03,42.01,42.03,50100.0,37.458,37.4758,37.458,37.4758,50100.0
2014-12-29 15:50:00,42.02,42.04,42.0,42.0,98500.0,37.4669,37.4847,37.4491,37.4491,98500.0
2014-12-29 15:55:00,42.01,42.02,41.92,41.93,208600.0,37.458,37.4669,37.3777,37.3866,208600.0
2014-12-30 09:30:00,41.92,42.29,41.87,42.29,167700.0,37.3777,37.7076,37.3331,37.7076,167700.0
2014-12-30 09:35:00,42.26,42.41,42.21,42.3,156200.0,37.6809,37.8146,37.6363,37.7165,156200.0
2014-12-30 09:40:00,42.33,42.33,42.17,42.18,127900.0,37.7433,37.7433,37.6006,37.6096,127900.0
2014-12-30 09:45:00,42.17,42.21,41.96,42.2,59900.0,37.6006,37.6363,37.4134,37.6274,59900.0
2014-12-30 09:50:00,42.2,42.2,42.03,42.14,51800.0,37.6274,37.6274,37.4758,37.5739,51800.0
2014-12-30 09:55:00,42.11,42.17,42.0,42.11,53400.0,37.5471,37.6006,37.4491,37.5471,53400.0
2014-12-30 10:00:00,42.1,42.18,42.09,42.18,52700.0,37.5382,37.6096,37.5293,37.6096,52700.0
2014-12-30 10:05:00,42.17,42.2,42.1,42.18,161800.0,37.6006,37.6274,37.5382,37.6096,161800.0
2014-12-30 10:10:00,42.19,42.2,42.12,42.12,57800.0,37.6185,37.6274,37.5561,37.5561,57800.0
2014-12-30 10:15:00,42.11,42.11,42.01,42.08,102100.0,37.5471,37.5471,37.458,37.5204,102100.0
2014-12-30 10:20:00,42.07,42.08,42.01,42.05,39500.0,37.5115,37.5204,37.458,37.4936,39500.0
2014-12-30 10:25:00,42.06,42.1,42.03,42.08,37000.0,37.5026,37.5382,37.4758,37.5204,37000.0
2014-12-30 10:30:00,42.08,42.08,41.94,41.96,45900.0,37.5204,37.5204,37.3956,37.4134,45900.0
2014-12-30 10:35:00,41.96,42.03,41.93,42.02,29900.0,37.4134,37.4758,37.3866,37.4669,29900.0
2014-12-30 10:40:00,42.02,42.05,41.97,42.04,27300.0,37.4669,37.4936,37.4223,37.4847,27300.0
2014-12-30 10:45:00,42.04,42.1,42.04,42.07,34900.0,37.4847,37.5382,37.4847,37.5115,34900.0
2014-12-30 10:50:00,42.08,42.09,42.01,42.04,30000.0,37.5204,37.5293,37.458,37.4847,30000.0
2014-12-30 10:55:00,42.04,42.14,41.98,42.13,71100.0,37.4847,37.5739,37.4312,37.565,71100.0
2014-12-30 11:00:00,42.14,42.18,42.12,42.17,40200.0,37.5739,37.6096,37.5561,37.6006,40200.0
2014-12-30 11:05:00,42.16,42.25,42.16,42.24,37900.0,37.5917,37.672,37.5917,37.663,37900.0
2014-12-30 11:10:00,42.24,42.3,42.24,42.29,78400.0,37.663,37.7165,37.663,37.7076,78400.0
2014-12-30 11:15:00,42.28,42.36,42.27,42.36,37900.0,37.6987,37.77,37.6898,37.77,37900.0
2014-12-30 11:20:00,42.35,42.36,42.3,42.34,57800.0,37.7611,37.77,37.7165,37.7522,57800.0
2014-12-30 11:25:00,42.34,42.36,42.32,42.35,38900.0,37.7522,37.77,37.7344,37.7611,38900.0
2014-12-30 11:30:00,42.35,42.37,42.31,42.32,47900.0,37.7611,37.779,37.7255,37.7344,47900.0
2014-12-30 11:35:00,42.32,42.37,42.31,42.35,31700.0,37.7344,37.779,37.7255,37.7611,31700.0
2014-12-30 11:40:00,42.35,42.35,42.31,42.34,38000.0,37.7611,37.7611,37.7255,37.7522,38000.0
2014-12-30 11:45:00,42.34,42.36,42.33,42.34,25500.0,37.7522,37.77,37.7433,37.7522,25500.0
2014-12-30 11:50:00,42.34,42.35,42.3,42.32,38200.0,37.7522,37.7611,37.7165,37.7344,38200.0
2014-12-30 11:55:00,42.33,42.35,42.31,42.33,22200.0,37.7433,37.7611,37.7255,37.7433,22200.0
2014-12-30 12:00:00,42.33,42.38,42.32,42.37,29500.0,37.7433,37.7879,37.7344,37.779,29500.0
2014-12-30 12:05:00,42.38,42.4,42.37,42.39,87800.0,37.7879,37.8057,37.779,37.7968,87800.0
2014-12-30 12:10:00,42.39,42.43,42.38,42.39,72700.0,37.7968,37.8325,37.7879,37.7968,72700.0
2014-12-30 12:15:00,42.39,42.39,42.29,42.3,31300.0,37.7968,37.7968,37.7076,37.7165,31300.0
2014-12-30 12:20:00,42.29,42.34,42.28,42.34,16100.0,37.7076,37.7522,37.6987,37.7522,16100.0
2014-12-30 12:25:00,42.33,42.36,42.33,42.35,15800.0,37.7433,37.77,37.7433,37.7611,15800.0
2014-12-30 12:30:00,42.35,42.36,42.3,42.31,21800.0,37.7611,37.77,37.7165,37.7255,21800.0
2014-12-30 12:35:00,42.3,42.33,42.28,42.33,21100.0,37.7165,37.7433,37.6987,37.7433,21100.0
2014-12-30 12:40:00,42.32,42.34,42.31,42.33,15100.0,37.7344,37.7522,37.7255,37.7433,15100.0
2014-12-30 12:45:00,42.32,42.34,42.31,42.33,18300.0,37.7344,37.7522,37.7255,37.7433,18300.0
2014-12-30 12:50:00,42.33,42.38,42.31,42.36,34500.0,37.7433,37.7879,37.7255,37.77,34500.0
2014-12-30 12:55:00,42.36,42.39,42.31,42.33,30500.0,37.77,37.7968,37.7255,37.7433,30500.0
2014-12-30 13:00:00,42.32,42.32,42.24,42.25,30400.0,37.7344,37.7344,37.663,37.672,30400.0
2014-12-30 13:05:00,42.24,42.27,42.21,42.26,23000.0,37.663,37.6898,37.6363,37.6809,23000.0
2014-12-30 13:10:00,42.27,42.27,42.19,42.23,19400.0,37.6898,37.6898,37.6185,37.6541,19400.0
2014-12-30 13:15:00,42.22,42.24,42.19,42.21,13200.0,37.6452,37.663,37.6185,37.6363,13200.0
2014-12-30 13:20:00,42.2,42.27,42.19,42.25,25300.0,37.6274,37.6898,37.6185,37.672,25300.0
2014-12-30 13:25:00,42.26,42.26,42.2,42.23,35700.0,37.6809,37.6809,37.6274,37.6541,35700.0
2014-12-30 13:30:00,42.22,42.24,42.19,42.2,17300.0,37.6452,37.663,37.6185,37.6274,17300.0
2014-12-30 13:35:00,42.21,42.21,42.15,42.16,18700.0,37.6363,37.6363,37.5828,37.5917,18700.0
2014-12-30 13:40:00,42.16,42.16,42.04,42.05,38800.0,37.5917,37.5917,37.4847,37.4936,38800.0
2014-12-30 13:45:00,42.05,42.06,41.85,41.98,168600.0,37.4936,37.5026,37.3153,37.4312,168600.0
2014-12-30 13:50:00,41.98,42.04,41.95,42.0,40200.0,37.4312,37.4847,37.4045,37.4491,40200.0
2014-12-30 13:55:00,42.0,42.0,41.93,41.98,28700.0,37.4491,37.4491,37.3866,37.4312,28700.0
2014-12-30 14:00:00,41.99,42.06,41.98,42.05,26900.0,37.4401,37.5026,37.4312,37.4936,26900.0
2014-12-30 14:05:00,42.06,42.07,42.04,42.04,18500.0,37.5026,37.5115,37.4847,37.4847,18500.0
2014-12-30 14:10:00,42.05,42.09,42.05,42.09,17800.0,37.4936,37.5293,37.4936,37.5293,17800.0
2014-12-30 14:15:00,42.09,42.09,42.05,42.09,24500.0,37.5293,37.5293,37.4936,37.5293,24500.0
2014-12-30 14:20:00,42.09,42.12,42.08,42.11,29900.0,37.5293,37.5561,37.5204,37.5471,29900.0
2014-12-30 14:25:00,42.11,42.18,42.1,42.18,27200.0,37.5471,37.6096,37.5382,37.6096,27200.0
2014-12-30 14:30:00,42.18,42.24,42.18,42.23,41600.0,37.6096,37.663,37.6096,37.6541,41600.0
2014-12-30 14:35:00,42.23,42.25,42.2,42.2,23900.0,37.6541,37.672,37.6274,37.6274,23900.0
2014-12-30 14:40:00,42.2,42.21,42.15,42.16,27100.0,37.6274,37.6363,37.5828,37.5917,27100.0
2014-12-30 14:45:00,42.17,42.19,42.13,42.17,28100.0,37.6006,37.6185,37.565,37.6006,28100.0
2014-12-30 14:50:00,42.17,42.2,42.15,42.18,36800.0,37.6006,37.6274,37.5828,37.6096,36800.0
2014-12-30 14:55:00,42.18,42.19,42.14,42.17,129100.0,37.6096,37.6185,37.5739,37.6006,129100.0
2014-12-30 15:00:00,42.17,42.19,42.14,42.17,30000.0,37.6006,37.6185,37.5739,37.6006,30000.0
2014-12-30 15:05:00,42.16,42.22,42.15,42.21,21900.0,37.5917,37.6452,37.5828,37.6363,21900.0
2014-12-30 15:10:00,42.22,42.26,42.21,42.26,40000.0,37.6452,37.6809,37.6363,37.6809,40000.0
2014-12-30 15:15:00,42.26,42.27,42.21,42.25,39700.0,37.6809,37.6898,37.6363,37.672,39700.0
2014-12-30 15:20:00,42.25,42.27,42.24,42.27,31500.0,37.672,37.6898,37.663,37.6898,31500.0
2014-12-30 15:25:00,42.27,42.31,42.26,42.31,20000.0,37.6898,37.7255,37.6809,37.7255,20000.0
2014-12-30 15:30:00,42.31,42.32,42.28,42.29,60900.0,37.7255,37.7344,37.6987,37.7076,60900.0
2014-12-30 15:35:00,42.29,42.31,42.26,42.28,39500.0,37.7076,37.7255,37.6809,37.6987,39500.0
2014-12-30 15:40:00,42.27,42.29,42.23,42.26,46200.0,37.6898,37.7076,37.6541,37.6809,46200.0
2014-12-30 15:45:00,42.25,42.26,42.21,42.25,42200.0,37.672,37.6809,37.6363,37.672,42200.0
2014-12-30 15:50:00,42.25,42.25,42.18,42.2,72400.0,37.672,37.672,37.6096,37.6274,72400.0
2014-12-30 15:55:00,42.2,42.2,42.14,42.16,147400.0,37.6274,37.6274,37.5739,37.5917,147400.0
2014-12-31 09:30:00,42.5,42.75,42.46,42.6,225800.0,37.8949,38.1178,37.8592,37.984,225800.0
2014-12-31 09:35:00,42.61,42.85,42.54,42.8,139900.0,37.993,38.207,37.9305,38.1624,139900.0
2014-12-31 09:40:00,42.8,42.9,42.75,42.77,94000.0,38.1624,38.2515,38.1178,38.1356,94000.0
2014-12-31 09:45:00,42.77,43.05,42.75,43.04,212600.0,38.1356,38.3853,38.1178,38.3764,212600.0
2014-12-31 09:50:00,43.05,43.15,43.0,43.03,126400.0,38.3853,38.4744,38.3407,38.3674,126400.0
2014-12-31 09:55:00,43.03,43.11,43.0,43.09,76300.0,38.3674,38.4388,38.3407,38.4209,76300.0
2014-12-31 10:00:00,43.1,43.19,43.03,43.13,98500.0,38.4299,38.5101,38.3674,38.4566,98500.0
2014-12-31 10:05:00,43.12,43.16,43.09,43.11,73600.0,38.4477,38.4834,38.4209,38.4388,73600.0
2014-12-31 10:10:00,43.11,43.12,42.91,42.95,53800.0,38.4388,38.4477,38.2605,38.2961,53800.0
2014-12-31 10:15:00,42.95,42.95,42.8,42.8,62400.0,38.2961,38.2961,38.1624,38.1624,62400.0
2014-12-31 10:20:00,42.81,42.95,42.8,42.93,49900.0,38.1713,38.2961,38.1624,38.2783,49900.0
2014-12-31 10:25:00,42.93,42.99,42.88,42.91,54400.0,38.2783,38.3318,38.2337,38.2605,54400.0
2014-12-31 10:30:00,42.92,42.93,42.87,42.91,53600.0,38.2694,38.2783,38.2248,38.2605,53600.0
2014-12-31 10:35:00,42.91,42.95,42.87,42.91,33100.0,38.2605,38.2961,38.2248,38.2605,33100.0
2014-12-31 10:40:00,42.9,43.0,42.9,42.99,34800.0,38.2515,38.3407,38.2515,38.3318,34800.0
2014-12-31 10:45:00,42.99,43.07,42.96,43.05,43600.0,38.3318,38.4031,38.305,38.3853,43600.0
2014-12-31 10:50:00,43.05,43.07,42.97,43.07,45100.0,38.3853,38.4031,38.3139,38.4031,45100.0
2014-12-31 10:55:00,43.06,43.1,43.06,43.08,46200.0,38.3942,38.4299,38.3942,38.412,46200.0
2014-12-31 11:00:00,43.08,43.12,43.02,43.02,39100.0,38.412,38.4477,38.3585,38.3585,39100.0
2014-12-31 11:05:00,43.02,43.04,42.94,42.95,45900.0,38.3585,38.3764,38.2872,38.2961,45900.0
2014-12-31 11:10:00,42.95,42.96,42.84,42.84,47400.0,38.2961,38.305,38.198,38.198,47400.0
2014-12-31 11:15:00,42.84,42.94,42.84,42.88,25200.0,38.198,38.2872,38.198,38.2337,25200.0
2014-12-31 11:20:00,42.87,42.89,42.84,42.86,30200.0,38.2248,38.2426,38.198,38.2159,30200.0
2014-12-31 11:25:00,42.86,42.87,42.83,42.84,34100.0,38.2159,38.2248,38.1891,38.198,34100.0
2014-12-31 11:30:00,42.84,42.9,42.83,42.9,18300.0,38.198,38.2515,38.1891,38.2515,18300.0
2014-12-31 11:35:00,42.9,42.91,42.87,42.9,29700.0,38.2515,38.2605,38.2248,38.2515,29700.0
2014-12-31 11:40:00,42.91,42.93,42.87,42.88,33900.0,38.2605,38.2783,38.2248,38.2337,33900.0
2014-12-31 11:45:00,42.88,42.93,42.85,42.86,37100.0,38.2337,38.2783,38.207,38.2159,37100.0
2014-12-31 11:50:00,42.86,42.88,42.82,42.83,32100.0,38.2159,38.2337,38.1802,38.1891,32100.0
2014-12-31 11:55:00,42.83,42.87,42.8,42.86,37900.0,38.1891,38.2248,38.1624,38.2159,37900.0
2014-12-31 12:00:00,42.86,42.89,42.79,42.8,33500.0,38.2159,38.2426,38.1535,38.1624,33500.0
2014-12-31 12:05:00,42.81,42.85,42.76,42.77,27900.0,38.1713,38.207,38.1267,38.1356,27900.0
2014-12-31 12:10:00,42.77,42.79,42.67,42.68,37600.0,38.1356,38.1535,38.0465,38.0554,37600.0
2014-12-31 12:15:00,42.68,42.75,42.64,42.67,23400.0,38.0554,38.1178,38.0197,38.0465,23400.0
2014-12-31 12:20:00,42.67,42.68,42.6,42.62,28700.0,38.0465,38.0554,37.984,38.0019,28700.0
2014-12-31 12:25:00,42.61,42.67,42.5,42.65,46200.0,37.993,38.0465,37.8949,38.0286,46200.0
2014-12-31 12:30:00,42.65,42.75,42.65,42.69,66600.0,38.0286,38.1178,38.0286,38.0643,66600.0
2014-12-31 12:35:00,42.69,42.83,42.69,42.78,30700.0,38.0643,38.1891,38.0643,38.1445,30700.0
2014-12-31 12:40:00,42.78,42.79,42.66,42.74,29900.0,38.1445,38.1535,38.0375,38.1089,29900.0
2014-12-31 12:45:00,42.75,42.83,42.75,42.78,22500.0,38.1178,38.1891,38.1178,38.1445,22500.0
2014-12-31 12:50:00,42.78,42.83,42.75,42.81,35000.0,38.1445,38.1891,38.1178,38.1713,35000.0
2014-12-31 12:55:00,42.8,42.85,42.79,42.81,28900.0,38.1624,38.207,38.1535,38.1713,28900.0
2014-12-31 13:00:00,42.82,42.84,42.78,42.83,32000.0,38.1802,38.198,38.1445,38.1891,32000.0
2014-12-31 13:05:00,42.84,42.84,42.77,42.81,25900.0,38.198,38.198,38.1356,38.1713,25900.0
2014-12-31 13:10:00,42.81,42.82,42.73,42.75,18100.0,38.1713,38.1802,38.1,38.1178,18100.0
2014-12-31 13:15:00,42.76,42.81,42.75,42.75,21900.0,38.1267,38.1713,38.1178,38.1178,21900.0
2014-12-31 13:20:00,42.75,42.77,42.71,42.71,20000.0,38.1178,38.1356,38.0821,38.0821,20000.0
2014-12-31 13:25:00,42.72,42.73,42.67,42.67,14700.0,38.091,38.1,38.0465,38.0465,14700.0
2014-12-31 13:30:00,42.68,42.68,42.62,42.67,26900.0,38.0554,38.0554,38.0019,38.0465,26900.0
2014-12-31 13:35:00,42.67,42.76,42.66,42.74,32700.0,38.0465,38.1267,38.0375,38.1089,32700.0
2014-12-31 13:40:00,42.74,42.75,42.64,42.68,22200.0,38.1089,38.1178,38.0197,38.0554,22200.0
2014-12-31 13:45:00,42.69,42.73,42.61,42.62,23200.0,38.0643,38.1,37.993,38.0019,23200.0
2014-12-31 13:50:00,42.62,42.64,42.57,42.57,27600.0,38.0019,38.0197,37.9573,37.9573,27600.0
2014-12-31 13:55:00,42.57,42.61,42.55,42.58,43100.0,37.9573,37.993,37.9395,37.9662,43100.0
2014-12-31 14:00:00,42.59,42.65,42.57,42.64,25800.0,37.9751,38.0286,37.9573,38.0197,25800.0
2014-12-31 14:05:00,42.65,42.69,42.61,42.64,32600.0,38.0286,38.0643,37.993,38.0197,32600.0
2014-12-31 14:10:00,42.65,42.67,42.61,42.62,17500.0,38.0286,38.0465,37.993,38.0019,17500.0
2014-12-31 14:15:00,42.62,42.63,42.53,42.53,46000.0,38.0019,38.0108,37.9216,37.9216,46000.0
2014-12-31 14:20:00,42.53,42.53,42.46,42.51,53700.0,37.9216,37.9216,37.8592,37.9038,53700.0
2014-12-31 14:25:00,42.51,42.54,42.47,42.49,30700.0,37.9038,37.9305,37.8681,37.886,30700.0
2014-12-31 14:30:00,42.49,42.49,42.44,42.45,39400.0,37.886,37.886,37.8414,37.8503,39400.0
2014-12-31 14:35:00,42.45,42.45,42.36,42.36,48600.0,37.8503,37.8503,37.77,37.77,48600.0
2014-12-31 14:40:00,42.36,42.39,42.29,42.34,54300.0,37.77,37.7968,37.7076,37.7522,54300.0
2014-12-31 14:45:00,42.35,42.41,42.33,42.39,33700.0,37.7611,37.8146,37.7433,37.7968,33700.0
2014-12-31 14:50:00,42.39,42.45,42.39,42.42,40300.0,37.7968,37.8503,37.7968,37.8235,40300.0
2014-12-31 14:55:00,42.42,42.44,42.38,42.42,63000.0,37.8235,37.8414,37.7879,37.8235,63000.0
2014-12-31 15:00:00,42.41,42.41,42.37,42.39,40700.0,37.8146,37.8146,37.779,37.7968,40700.0
2014-12-31 15:05:00,42.39,42.43,42.38,42.42,40500.0,37.7968,37.8325,37.7879,37.8235,40500.0
2014-12-31 15:10:00,42.41,42.48,42.39,42.47,48000.0,37.8146,37.877,37.7968,37.8681,48000.0
2014-12-31 15:15:00,42.48,42.56,42.46,42.54,51300.0,37.877,37.9484,37.8592,37.9305,51300.0
2014-12-31 15:20:00,42.54,42.55,42.48,42.53,35000.0,37.9305,37.9395,37.877,37.9216,35000.0
2014-12-31 15:25:00,42.53,42.55,42.51,42.52,43300.0,37.9216,37.9395,37.9038,37.9127,43300.0
2014-12-31 15:30:00,42.52,42.55,42.45,42.49,35800.0,37.9127,37.9395,37.8503,37.886,35800.0
2014-12-31 15:35:00,42.49,42.52,42.47,42.47,40800.0,37.886,37.9127,37.8681,37.8681,40800.0
2014-12-31 15:40:00,42.47,42.48,42.4,42.43,86300.0,37.8681,37.877,37.8057,37.8325,86300.0
2014-12-31 15:45:00,42.43,42.44,42.32,42.37,129900.0,37.8325,37.8414,37.7344,37.779,129900.0
2014-12-31 15:50:00,42.36,42.38,42.25,42.31,129300.0,37.77,37.7879,37.672,37.7255,129300.0
2014-12-31 15:55:00,42.32,42.39,42.29,42.3,243200.0,37.7344,37.7968,37.7076,37.7165,243200.0
2015-01-02 09:30:00,42.69,43.01,42.47,42.91,328300.0,38.0643,38.3496,37.8681,38.2605,328300.0
2015-01-02 09:35:00,42.92,42.92,42.75,42.87,100100.0,38.2694,38.2694,38.1178,38.2248,100100.0
2015-01-02 09:40:00,42.87,43.04,42.8,42.9,135300.0,38.2248,38.3764,38.1624,38.2515,135300.0
2015-01-02 09:45:00,42.92,43.0,42.84,42.89,155700.0,38.2694,38.3407,38.198,38.2426,155700.0
2015-01-02 09:50:00,42.89,42.89,42.75,42.78,79200.0,38.2426,38.2426,38.1178,38.1445,79200.0
2015-01-02 09:55:00,42.79,42.94,42.75,42.9,98800.0,38.1535,38.2872,38.1178,38.2515,98800.0
2015-01-02 10:00:00,42.89,43.02,42.75,43.02,98400.0,38.2426,38.3585,38.1178,38.3585,98400.0
2015-01-02 10:05:00,43.0,43.05,42.86,42.9,66400.0,38.3407,38.3853,38.2159,38.2515,66400.0
2015-01-02 10:10:00,42.91,43.02,42.89,43.02,71700.0,38.2605,38.3585,38.2426,38.3585,71700.0
2015-01-02 10:15:00,43.02,43.03,42.95,42.99,89200.0,38.3585,38.3674,38.2961,38.3318,89200.0
2015-01-02 10:20:00,42.99,43.0,42.93,43.0,71500.0,38.3318,38.3407,38.2783,38.3407,71500.0
2015-01-02 10:25:00,43.0,43.04,42.96,43.0,75000.0,38.3407,38.3764,38.305,38.3407,75000.0
2015-01-02 10:30:00,43.01,43.01,42.91,42.96,77800.0,38.3496,38.3496,38.2605,38.305,77800.0
2015-01-02 10:35:00,42.96,42.96,42.82,42.82,99000.0,38.305,38.305,38.1802,38.1802,99000.0
2015-01-02 10:40:00,42.83,42.83,42.62,42.72,188800.0,38.1891,38.1891,38.0019,38.091,188800.0
2015-01-02 10:45:00,42.72,42.76,42.68,42.7,79400.0,38.091,38.1267,38.0554,38.0732,79400.0
2015-01-02 10:50:00,42.7,42.75,42.62,42.68,51200.0,38.0732,38.1178,38.0019,38.0554,51200.0
2015-01-02 10:55:00,42.68,42.74,42.62,42.63,87100.0,38.0554,38.1089,38.0019,38.0108,87100.0
2015-01-02 11:00:00,42.63,42.64,42.53,42.54,56700.0,38.0108,38.0197,37.9216,37.9305,56700.0
2015-01-02 11:05:00,42.54,42.55,42.37,42.43,103500.0,37.9305,37.9395,37.779,37.8325,103500.0
2015-01-02 11:10:00,42.42,42.43,42.2,42.27,166800.0,37.8235,37.8325,37.6274,37.6898,166800.0
2015-01-02 11:15:00,42.27,42.36,42.27,42.29,117200.0,37.6898,37.77,37.6898,37.7076,117200.0
2015-01-02 11:20:00,42.29,42.43,42.25,42.41,89300.0,37.7076,37.8325,37.672,37.8146,89300.0
2015-01-02 11:25:00,42.42,42.52,42.4,42.5,127300.0,37.8235,37.9127,37.8057,37.8949,127300.0
2015-01-02 11:30:00,42.51,42.58,42.5,42.54,61000.0,37.9038,37.9662,37.8949,37.9305,61000.0
2015-01-02 11:35:00,42.54,42.56,42.44,42.47,86300.0,37.9305,37.9484,37.8414,37.8681,86300.0
2015-01-02 11:40:00,42.47,42.5,42.41,42.41,58200.0,37.8681,37.8949,37.8146,37.8146,58200.0
2015-01-02 11:45:00,42.41,42.41,42.35,42.38,63100.0,37.8146,37.8146,37.7611,37.7879,63100.0
2015-01-02 11:50:00,42.39,42.56,42.37,42.56,64000.0,37.7968,37.9484,37.779,37.9484,64000.0
2015-01-02 11:55:00,42.56,42.64,42.53,42.6,57900.0,37.9484,38.0197,37.9216,37.984,57900.0
2015-01-02 12:00:00,42.59,42.67,42.58,42.67,54800.0,37.9751,38.0465,37.9662,38.0465,54800.0
2015-01-02 12:05:00,42.67,42.75,42.66,42.73,88100.0,38.0465,38.1178,38.0375,38.1,88100.0
2015-01-02 12:10:00,42.73,42.8,42.71,42.78,63000.0,38.1,38.1624,38.0821,38.1445,63000.0
2015-01-02 12:15:00,42.78,42.8,42.74,42.79,40700.0,38.1445,38.1624,38.1089,38.1535,40700.0
2015-01-02 12:20:00,42.79,42.8,42.72,42.73,77000.0,38.1535,38.1624,38.091,38.1,77000.0
2015-01-02 12:25:00,42.73,42.79,42.7,42.74,53000.0,38.1,38.1535,38.0732,38.1089,53000.0
2015-01-02 12:30:00,42.74,42.77,42.7,42.7,54300.0,38.1089,38.1356,38.0732,38.0732,54300.0
2015-01-02 12:35:00,42.7,42.71,42.62,42.69,47800.0,38.0732,38.0821,38.0019,38.0643,47800.0
2015-01-02 12:40:00,42.68,42.69,42.55,42.59,40300.0,38.0554,38.0643,37.9395,37.9751,40300.0
2015-01-02 12:45:00,42.58,42.6,42.49,42.51,37100.0,37.9662,37.984,37.886,37.9038,37100.0
2015-01-02 12:50:00,42.5,42.52,42.45,42.47,48700.0,37.8949,37.9127,37.8503,37.8681,48700.0
2015-01-02 12:55:00,42.46,42.47,42.35,42.38,42400.0,37.8592,37.8681,37.7611,37.7879,42400.0
2015-01-02 13:00:00,42.38,42.45,42.35,42.35,28500.0,37.7879,37.8503,37.7611,37.7611,28500.0
2015-01-02 13:05:00,42.36,42.39,42.32,42.38,85800.0,37.77,37.7968,37.7344,37.7879,85800.0
2015-01-02 13:10:00,42.38,42.39,42.35,42.37,46000.0,37.7879,37.7968,37.7611,37.779,46000.0
2015-01-02 13:15:00,42.37,42.44,42.37,42.39,42900.0,37.779,37.8414,37.779,37.7968,42900.0
2015-01-02 13:20:00,42.39,42.4,42.34,42.35,30900.0,37.7968,37.8057,37.7522,37.7611,30900.0
2015-01-02 13:25:00,42.34,42.36,42.29,42.3,76100.0,37.7522,37.77,37.7076,37.7165,76100.0
2015-01-02 13:30:00,42.3,42.37,42.29,42.3,60300.0,37.7165,37.779,37.7076,37.7165,60300.0
2015-01-02 13:35:00,42.3,42.32,42.24,42.3,35100.0,37.7165,37.7344,37.663,37.7165,35100.0
2015-01-02 13:40:00,42.31,42.39,42.29,42.35,44900.0,37.7255,37.7968,37.7076,37.7611,44900.0
2015-01-02 13:45:00,42.35,42.48,42.34,42.47,34200.0,37.7611,37.877,37.7522,37.8681,34200.0
2015-01-02 13:50:00,42.47,42.58,42.44,42.55,65700.0,37.8681,37.9662,37.8414,37.9395,65700.0
2015-01-02 13:55:00,42.54,42.65,42.54,42.61,36200.0,37.9305,38.0286,37.9305,37.993,36200.0
2015-01-02 14:00:00,42.6,42.73,42.59,42.65,65800.0,37.984,38.1,37.9751,38.0286,65800.0
2015-01-02 14:05:00,42.65,42.7,42.62,42.68,60200.0,38.0286,38.0732,38.0019,38.0554,60200.0
2015-01-02 14:10:00,42.69,42.71,42.68,42.68,35100.0,38.0643,38.0821,38.0554,38.0554,35100.0
2015-01-02 14:15:00,42.68,42.7,42.62,42.64,35300.0,38.0554,38.0732,38.0019,38.0197,35300.0
2015-01-02 14:20:00,42.64,42.67,42.6,42.65,38800.0,38.0197,38.0465,37.984,38.0286,38800.0
2015-01-02 14:25:00,42.65,42.68,42.57,42.57,59600.0,38.0286,38.0554,37.9573,37.9573,59600.0
2015-01-02 14:30:00,42.56,42.59,42.49,42.49,30200.0,37.9484,37.9751,37.886,37.886,30200.0
2015-01-02 14:35:00,42.5,42.54,42.42,42.45,53300.0,37.8949,37.9305,37.8235,37.8503,53300.0
2015-01-02 14:40:00,42.45,42.49,42.4,42.45,33100.0,37.8503,37.886,37.8057,37.8503,33100.0
2015-01-02 14:45:00,42.46,42.55,42.43,42.54,52500.0,37.8592,37.9395,37.8325,37.9305,52500.0
2015-01-02 14:50:00,42.55,42.62,42.49,42.54,72200.0,37.9395,38.0019,37.886,37.9305,72200.0
2015-01-02 14:55:00,42.52,42.53,42.44,42.46,49600.0,37.9127,37.9216,37.8414,37.8592,49600.0
2015-01-02 15:00:00,42.45,42.52,42.43,42.48,37800.0,37.8503,37.9127,37.8325,37.877,37800.0
2015-01-02 15:05:00,42.47,42.52,42.44,42.44,45800.0,37.8681,37.9127,37.8414,37.8414,45800.0
2015-01-02 15:10:00,42.44,42.45,42.37,42.37,66800.0,37.8414,37.8503,37.779,37.779,66800.0
2015-01-02 15:15:00,42.37,42.47,42.37,42.47,46900.0,37.779,37.8681,37.779,37.8681,46900.0
2015-01-02 15:20:00,42.47,42.54,42.46,42.52,60400.0,37.8681,37.9305,37.8592,37.9127,60400.0
2015-01-02 15:25:00,42.53,42.54,42.46,42.48,44000.0,37.9216,37.9305,37.8592,37.877,44000.0
2015-01-02 15:30:00,42.48,42.53,42.47,42.53,68200.0,37.877,37.9216,37.8681,37.9216,68200.0
2015-01-02 15:35:00,42.53,42.61,42.52,42.59,102000.0,37.9216,37.993,37.9127,37.9751,102000.0
2015-01-02 15:40:00,42.59,42.64,42.53,42.63,131300.0,37.9751,38.0197,37.9216,38.0108,131300.0
2015-01-02 15:45:00,42.63,42.73,42.62,42.73,158700.0,38.0108,38.1,38.0019,38.1,158700.0
2015-01-02 15:50:00,42.73,42.73,42.69,42.7,155100.0,38.1,38.1,38.0643,38.0732,155100.0
2015-01-02 15:55:00,42.7,42.74,42.68,42.68,275600.0,38.0732,38.1089,38.0554,38.0554,275600.0
2015-01-05 09:30:00,42.83,42.9,42.5,42.8,263900.0,38.1891,38.2515,37.8949,38.1624,263900.0
2015-01-05 09:35:00,42.82,42.86,42.52,42.56,93400.0,38.1802,38.2159,37.9127,37.9484,93400.0
2015-01-05 09:40:00,42.53,42.7,42.53,42.7,71600.0,37.9216,38.0732,37.9216,38.0732,71600.0
2015-01-05 09:45:00,42.71,42.74,42.55,42.57,111000.0,38.0821,38.1089,37.9395,37.9573,111000.0
2015-01-05 09:50:00,42.57,42.58,42.37,42.41,110200.0,37.9573,37.9662,37.779,37.8146,110200.0
2015-01-05 09:55:00,42.41,42.44,42.26,42.29,87600.0,37.8146,37.8414,37.6809,37.7076,87600.0
2015-01-05 10:00:00,42.29,42.42,42.15,42.38,146200.0,37.7076,37.8235,37.5828,37.7879,146200.0
2015-01-05 10:05:00,42.38,42.39,42.17,42.18,92500.0,37.7879,37.7968,37.6006,37.6096,92500.0
2015-01-05 10:10:00,42.18,42.21,42.13,42.18,89100.0,37.6096,37.6363,37.565,37.6096,89100.0
2015-01-05 10:15:00,42.18,42.26,42.17,42.23,52800.0,37.6096,37.6809,37.6006,37.6541,52800.0
2015-01-05 10:20:00,42.24,42.24,42.1,42.14,87200.0,37.663,37.663,37.5382,37.5739,87200.0
2015-01-05 10:25:00,42.14,42.41,42.12,42.4,157200.0,37.5739,37.8146,37.5561,37.8057,157200.0
2015-01-05 10:30:00,42.4,42.4,42.23,42.23,124200.0,37.8057,37.8057,37.6541,37.6541,124200.0
2015-01-05 10:35:00,42.23,42.25,42.16,42.2,64300.0,37.6541,37.672,37.5917,37.6274,64300.0
2015-01-05 10:40:00,42.2,42.2,42.04,42.07,104100.0,37.6274,37.6274,37.4847,37.5115,104100.0
2015-01-05 10:45:00,42.07,42.14,42.05,42.11,72600.0,37.5115,37.5739,37.4936,37.5471,72600.0
2015-01-05 10:50:00,42.1,42.15,42.01,42.05,83900.0,37.5382,37.5828,37.458,37.4936,83900.0
2015-01-05 10:55:00,42.06,42.11,42.04,42.04,57600.0,37.5026,37.5471,37.4847,37.4847,57600.0
2015-01-05 11:00:00,42.03,42.07,42.01,42.06,66400.0,37.4758,37.5115,37.458,37.5026,66400.0
2015-01-05 11:05:00,42.06,42.07,41.94,41.99,122400.0,37.5026,37.5115,37.3956,37.4401,122400.0
2015-01-05 11:10:00,41.99,42.11,41.97,42.06,63900.0,37.4401,37.5471,37.4223,37.5026,63900.0
2015-01-05 11:15:00,42.05,42.09,41.99,41.99,57600.0,37.4936,37.5293,37.4401,37.4401,57600.0
2015-01-05 11:20:00,41.99,42.05,41.97,42.01,70100.0,37.4401,37.4936,37.4223,37.458,70100.0
2015-01-05 11:25:00,42.01,42.05,41.98,42.01,62800.0,37.458,37.4936,37.4312,37.458,62800.0
2015-01-05 11:30:00,42.01,42.08,41.99,42.03,44600.0,37.458,37.5204,37.4401,37.4758,44600.0
2015-01-05 11:35:00,42.03,42.09,42.02,42.06,49100.0,37.4758,37.5293,37.4669,37.5026,49100.0
2015-01-05 11:40:00,42.07,42.27,42.06,42.22,65100.0,37.5115,37.6898,37.5026,37.6452,65100.0
2015-01-05 11:45:00,42.21,42.24,42.2,42.2,48300.0,37.6363,37.663,37.6274,37.6274,48300.0
2015-01-05 11:50:00,42.2,42.24,42.14,42.16,52200.0,37.6274,37.663,37.5739,37.5917,52200.0
2015-01-05 11:55:00,42.16,42.16,42.0,42.01,69600.0,37.5917,37.5917,37.4491,37.458,69600.0
2015-01-05 12:00:00,42.01,42.04,41.98,41.99,54100.0,37.458,37.4847,37.4312,37.4401,54100.0
2015-01-05 12:05:00,41.99,42.04,41.97,41.99,47800.0,37.4401,37.4847,37.4223,37.4401,47800.0
2015-01-05 12:10:00,41.98,41.98,41.92,41.92,41300.0,37.4312,37.4312,37.3777,37.3777,41300.0
2015-01-05 12:15:00,41.93,41.99,41.92,41.98,39800.0,37.3866,37.4401,37.3777,37.4312,39800.0
2015-01-05 12:20:00,41.98,41.99,41.92,41.97,64400.0,37.4312,37.4401,37.3777,37.4223,64400.0
2015-01-05 12:25:00,41.97,41.98,41.88,41.91,60800.0,37.4223,37.4312,37.3421,37.3688,60800.0
2015-01-05 12:30:00,41.91,41.93,41.85,41.9,71400.0,37.3688,37.3866,37.3153,37.3599,71400.0
2015-01-05 12:35:00,41.9,41.91,41.88,41.91,35100.0,37.3599,37.3688,37.3421,37.3688,35100.0
2015-01-05 12:40:00,41.91,41.94,41.88,41.92,39400.0,37.3688,37.3956,37.3421,37.3777,39400.0
2015-01-05 12:45:00,41.92,41.93,41.87,41.87,54700.0,37.3777,37.3866,37.3331,37.3331,54700.0
2015-01-05 12:50:00,41.87,41.87,41.75,41.75,65800.0,37.3331,37.3331,37.2261,37.2261,65800.0
2015-01-05 12:55:00,41.75,41.78,41.72,41.77,61900.0,37.2261,37.2529,37.1994,37.244,61900.0
2015-01-05 13:00:00,41.78,41.79,41.74,41.75,30600.0,37.2529,37.2618,37.2172,37.2261,30600.0
2015-01-05 13:05:00,41.75,41.75,41.65,41.71,94400.0,37.2261,37.2261,37.137,37.1905,94400.0
2015-01-05 13:10:00,41.7,41.73,41.62,41.63,45500.0,37.1816,37.2083,37.1102,37.1191,45500.0
2015-01-05 13:15:00,41.62,41.63,41.51,41.52,72500.0,37.1102,37.1191,37.0121,37.0211,72500.0
2015-01-05 13:20:00,41.52,41.62,41.51,41.54,144000.0,37.0211,37.1102,37.0121,37.0389,144000.0
2015-01-05 13:25:00,41.53,41.54,41.45,41.52,87900.0,37.03,37.0389,36.9586,37.0211,87900.0
2015-01-05 13:30:00,41.52,41.64,41.48,41.64,127100.0,37.0211,37.1281,36.9854,37.1281,127100.0
2015-01-05 13:35:00,41.64,41.7,41.6,41.63,104700.0,37.1281,37.1816,37.0924,37.1191,104700.0
2015-01-05 13:40:00,41.62,41.62,41.54,41.58,66600.0,37.1102,37.1102,37.0389,37.0746,66600.0
2015-01-05 13:45:00,41.59,41.72,41.58,41.72,51800.0,37.0835,37.1994,37.0746,37.1994,51800.0
2015-01-05 13:50:00,41.72,41.83,41.7,41.77,63400.0,37.1994,37.2975,37.1816,37.244,63400.0
2015-01-05 13:55:00,41.77,41.82,41.73,41.79,100900.0,37.244,37.2886,37.2083,37.2618,100900.0
2015-01-05 14:00:00,41.79,41.83,41.69,41.7,100400.0,37.2618,37.2975,37.1726,37.1816,100400.0
2015-01-05 14:05:00,41.69,41.73,41.66,41.67,50000.0,37.1726,37.2083,37.1459,37.1548,50000.0
2015-01-05 14:10:00,41.67,41.7,41.64,41.65,56600.0,37.1548,37.1816,37.1281,37.137,56600.0
2015-01-05 14:15:00,41.65,41.7,41.64,41.65,43700.0,37.137,37.1816,37.1281,37.137,43700.0
2015-01-05 14:20:00,41.65,41.72,41.65,41.68,62600.0,37.137,37.1994,37.137,37.1637,62600.0
2015-01-05 14:25:00,41.68,41.7,41.62,41.65,55000.0,37.1637,37.1816,37.1102,37.137,55000.0
2015-01-05 14:30:00,41.65,41.65,41.56,41.57,49400.0,37.137,37.137,37.0567,37.0656,49400.0
2015-01-05 14:35:00,41.57,41.61,41.55,41.61,50300.0,37.0656,37.1013,37.0478,37.1013,50300.0
2015-01-05 14:40:00,41.61,41.64,41.58,41.59,73300.0,37.1013,37.1281,37.0746,37.0835,73300.0
2015-01-05 14:45:00,41.59,41.6,41.56,41.57,43700.0,37.0835,37.0924,37.0567,37.0656,43700.0
2015-01-05 14:50:00,41.58,41.63,41.51,41.62,96100.0,37.0746,37.1191,37.0121,37.1102,96100.0
2015-01-05 14:55:00,41.63,41.71,41.62,41.67,63300.0,37.1191,37.1905,37.1102,37.1548,63300.0
2015-01-05 15:00:00,41.67,41.74,41.66,41.67,61700.0,37.1548,37.2172,37.1459,37.1548,61700.0
2015-01-05 15:05:00,41.68,41.75,41.64,41.68,59000.0,37.1637,37.2261,37.1281,37.1637,59000.0
2015-01-05 15:10:00,41.68,41.81,41.65,41.75,84100.0,37.1637,37.2796,37.137,37.2261,84100.0
2015-01-05 15:15:00,41.76,41.77,41.72,41.76,86300.0,37.2351,37.244,37.1994,37.2351,86300.0
2015-01-05 15:20:00,41.75,41.76,41.67,41.72,86200.0,37.2261,37.2351,37.1548,37.1994,86200.0
2015-01-05 15:25:00,41.71,41.72,41.64,41.64,108300.0,37.1905,37.1994,37.1281,37.1281,108300.0
2015-01-05 15:30:00,41.64,41.68,41.59,41.66,113300.0,37.1281,37.1637,37.0835,37.1459,113300.0
2015-01-05 15:35:00,41.65,41.7,41.62,41.69,67900.0,37.137,37.1816,37.1102,37.1726,67900.0
2015-01-05 15:40:00,41.69,41.75,41.68,41.74,115000.0,37.1726,37.2261,37.1637,37.2172,115000.0
2015-01-05 15:45:00,41.75,41.75,41.69,41.72,98800.0,37.2261,37.2261,37.1726,37.1994,98800.0
2015-01-05 15:50:00,41.72,41.75,41.7,41.73,220400.0,37.1994,37.2261,37.1816,37.2083,220400.0
2015-01-05 15:55:00,41.73,41.74,41.63,41.66,334100.0,37.2083,37.2172,37.1191,37.1459,334100.0
2015-01-06 09:30:00,41.9,42.05,41.82,41.89,247700.0,37.3599,37.4936,37.2886,37.351,247700.0
2015-01-06 09:35:00,41.89,42.03,41.65,41.67,120700.0,37.351,37.4758,37.137,37.1548,120700.0
2015-01-06 09:40:00,41.66,41.73,41.47,41.53,103000.0,37.1459,37.2083,36.9765,37.03,103000.0
2015-01-06 09:45:00,41.51,41.69,41.49,41.68,70200.0,37.0121,37.1726,36.9943,37.1637,70200.0
2015-01-06 09:50:00,41.68,41.7,41.55,41.56,43500.0,37.1637,37.1816,37.0478,37.0567,43500.0
2015-01-06 09:55:00,41.56,41.67,41.54,41.57,63300.0,37.0567,37.1548,37.0389,37.0656,63300.0
2015-01-06 10:00:00,41.56,41.56,41.23,41.29,210700.0,37.0567,37.0567,36.7625,36.816,210700.0
2015-01-06 10:05:00,41.28,41.3,41.0,41.11,237600.0,36.8071,36.8249,36.5574,36.6555,237600.0
2015-01-06 10:10:00,41.1,41.34,41.05,41.31,130600.0,36.6466,36.8606,36.602,36.8338,130600.0
2015-01-06 10:15:00,41.31,41.46,41.28,41.34,110900.0,36.8338,36.9676,36.8071,36.8606,110900.0
2015-01-06 10:20:00,41.34,41.4,41.3,41.3,75300.0,36.8606,36.9141,36.8249,36.8249,75300.0
2015-01-06 10:25:00,41.29,41.4,41.25,41.34,59500.0,36.816,36.9141,36.7803,36.8606,59500.0
2015-01-06 10:30:00,41.34,41.36,41.2,41.23,61100.0,36.8606,36.8784,36.7357,36.7625,61100.0
2015-01-06 10:35:00,41.24,41.25,41.07,41.08,113700.0,36.7714,36.7803,36.6198,36.6287,113700.0
2015-01-06 10:40:00,41.08,41.21,41.05,41.05,64400.0,36.6287,36.7447,36.602,36.602,64400.0
2015-01-06 10:45:00,41.06,41.08,40.92,40.95,108800.0,36.6109,36.6287,36.4861,36.5128,108800.0
2015-01-06 10:50:00,40.96,41.1,40.94,41.08,64600.0,36.5217,36.6466,36.5039,36.6287,64600.0
2015-01-06 10:55:00,41.08,41.09,40.84,40.89,116400.0,36.6287,36.6377,36.4147,36.4593,116400.0
2015-01-06 11:00:00,40.89,40.91,40.78,40.84,103800.0,36.4593,36.4772,36.3612,36.4147,103800.0
2015-01-06 11:05:00,40.84,41.03,40.81,41.02,69900.0,36.4147,36.5842,36.388,36.5752,69900.0
2015-01-06 11:10:00,41.02,41.06,40.98,41.04,81200.0,36.5752,36.6109,36.5396,36.5931,81200.0
2015-01-06 11:15:00,41.04,41.04,40.87,40.93,73900.0,36.5931,36.5931,36.4415,36.495,73900.0
2015-01-06 11:20:00,40.92,40.95,40.67,40.69,195300.0,36.4861,36.5128,36.2632,36.281,195300.0
2015-01-06 11:25:00,40.69,40.79,40.62,40.79,110200.0,36.281,36.3702,36.2186,36.3702,110200.0
2015-01-06 11:30:00,40.79,40.8,40.66,40.69,74100.0,36.3702,36.3791,36.2543,36.281,74100.0
2015-01-06 11:35:00,40.69,40.7,40.46,40.51,130700.0,36.281,36.2899,36.0759,36.1205,130700.0
2015-01-06 11:40:00,40.52,40.56,40.21,40.23,161900.0,36.1294,36.1651,35.853,35.8708,161900.0
2015-01-06 11:45:00,40.23,40.41,40.23,40.41,92800.0,35.8708,36.0313,35.8708,36.0313,92800.0
2015-01-06 11:50:00,40.42,40.44,40.25,40.28,115800.0,36.0403,36.0581,35.8887,35.9154,115800.0
2015-01-06 11:55:00,40.29,40.3,40.14,40.14,93000.0,35.9243,35.9333,35.7906,35.7906,93000.0
2015-01-06 12:00:00,40.15,40.18,40.02,40.13,173700.0,35.7995,35.8263,35.6836,35.7817,173700.0
2015-01-06 12:05:00,40.13,40.22,40.04,40.07,85200.0,35.7817,35.8619,35.7014,35.7282,85200.0
2015-01-06 12:10:00,40.08,40.2,40.03,40.19,58300.0,35.7371,35.8441,35.6925,35.8352,58300.0
2015-01-06 12:15:00,40.2,40.22,40.02,40.03,46600.0,35.8441,35.8619,35.6836,35.6925,46600.0
2015-01-06 12:20:00,40.02,40.08,39.67,39.75,282800.0,35.6836,35.7371,35.3715,35.4429,282800.0
2015-01-06 12:25:00,39.75,39.94,39.73,39.92,84700.0,35.4429,35.6123,35.425,35.5944,84700.0
2015-01-06 12:30:00,39.92,39.97,39.85,39.92,77600.0,35.5944,35.639,35.532,35.5944,77600.0
2015-01-06 12:35:00,39.91,40.12,39.9,40.12,78400.0,35.5855,35.7728,35.5766,35.7728,78400.0
2015-01-06 12:40:00,40.12,40.13,40.05,40.05,57800.0,35.7728,35.7817,35.7103,35.7103,57800.0
2015-01-06 12:45:00,40.05,40.14,39.99,40.14,70600.0,35.7103,35.7906,35.6568,35.7906,70600.0
2015-01-06 12:50:00,40.14,40.25,40.11,40.23,119100.0,35.7906,35.8887,35.7638,35.8708,119100.0
2015-01-06 12:55:00,40.24,40.4,40.24,40.4,81000.0,35.8798,36.0224,35.8798,36.0224,81000.0
2015-01-06 13:00:00,40.4,40.41,40.26,40.26,132300.0,36.0224,36.0313,35.8976,35.8976,132300.0
2015-01-06 13:05:00,40.26,40.3,40.17,40.19,68700.0,35.8976,35.9333,35.8173,35.8352,68700.0
2015-01-06 13:10:00,40.19,40.22,40.17,40.22,46500.0,35.8352,35.8619,35.8173,35.8619,46500.0
2015-01-06 13:15:00,40.21,40.21,40.09,40.12,69900.0,35.853,35.853,35.746,35.7728,69900.0
2015-01-06 13:20:00,40.13,40.18,40.08,40.09,104600.0,35.7817,35.8263,35.7371,35.746,104600.0
2015-01-06 13:25:00,40.1,40.22,40.07,40.17,98900.0,35.7549,35.8619,35.7282,35.8173,98900.0
2015-01-06 13:30:00,40.16,40.41,40.13,40.26,121900.0,35.8084,36.0313,35.7817,35.8976,121900.0
2015-01-06 13:35:00,40.25,40.39,40.21,40.36,45900.0,35.8887,36.0135,35.853,35.9868,45900.0
2015-01-06 13:40:00,40.36,40.37,40.26,40.3,74000.0,35.9868,35.9957,35.8976,35.9333,74000.0
2015-01-06 13:45:00,40.3,40.31,40.22,40.28,84900.0,35.9333,35.9422,35.8619,35.9154,84900.0
2015-01-06 13:50:00,40.28,40.38,40.24,40.31,73000.0,35.9154,36.0046,35.8798,35.9422,73000.0
2015-01-06 13:55:00,40.31,40.31,40.19,40.3,86000.0,35.9422,35.9422,35.8352,35.9333,86000.0
2015-01-06 14:00:00,40.29,40.32,40.24,40.3,87300.0,35.9243,35.9511,35.8798,35.9333,87300.0
2015-01-06 14:05:00,40.3,40.31,40.21,40.27,74100.0,35.9333,35.9422,35.853,35.9065,74100.0
2015-01-06 14:10:00,40.27,40.27,40.15,40.16,71300.0,35.9065,35.9065,35.7995,35.8084,71300.0
2015-01-06 14:15:00,40.16,40.26,40.15,40.23,40000.0,35.8084,35.8976,35.7995,35.8708,40000.0
2015-01-06 14:20:00,40.23,40.34,40.23,40.32,59400.0,35.8708,35.9689,35.8708,35.9511,59400.0
2015-01-06 14:25:00,40.31,40.38,40.27,40.35,77200.0,35.9422,36.0046,35.9065,35.9778,77200.0
2015-01-06 14:30:00,40.36,40.5,40.36,40.45,73400.0,35.9868,36.1116,35.9868,36.067,73400.0
2015-01-06 14:35:00,40.45,40.53,40.38,40.49,129500.0,36.067,36.1383,36.0046,36.1027,129500.0
2015-01-06 14:40:00,40.49,40.5,40.42,40.45,158600.0,36.1027,36.1116,36.0403,36.067,158600.0
2015-01-06 14:45:00,40.45,40.6,40.44,40.57,119800.0,36.067,36.2008,36.0581,36.174,119800.0
2015-01-06 14:50:00,40.58,40.68,40.54,40.67,71000.0,36.1829,36.2721,36.1473,36.2632,71000.0
2015-01-06 14:55:00,40.66,40.66,40.5,40.6,93400.0,36.2543,36.2543,36.1116,36.2008,93400.0
2015-01-06 15:00:00,40.6,40.71,40.54,40.67,239800.0,36.2008,36.2988,36.1473,36.2632,239800.0
2015-01-06 15:05:00,40.67,40.7,40.59,40.66,156500.0,36.2632,36.2899,36.1918,36.2543,156500.0
2015-01-06 15:10:00,40.66,40.77,40.64,40.74,110100.0,36.2543,36.3523,36.2364,36.3256,110100.0
2015-01-06 15:15:00,40.74,40.82,40.65,40.76,188100.0,36.3256,36.3969,36.2453,36.3434,188100.0
2015-01-06 15:20:00,40.76,40.8,40.68,40.77,203600.0,36.3434,36.3791,36.2721,36.3523,203600.0
2015-01-06 15:25:00,40.76,40.82,40.7,40.8,110000.0,36.3434,36.3969,36.2899,36.3791,110000.0
2015-01-06 15:30:00,40.8,40.8,40.66,40.74,193800.0,36.3791,36.3791,36.2543,36.3256,193800.0
2015-01-06 15:35:00,40.74,40.77,40.65,40.65,191300.0,36.3256,36.3523,36.2453,36.2453,191300.0
2015-01-06 15:40:00,40.66,40.71,40.6,40.6,353600.0,36.2543,36.2988,36.2008,36.2008,353600.0
2015-01-06 15:45:00,40.61,40.73,40.58,40.61,269100.0,36.2097,36.3167,36.1829,36.2097,269100.0
2015-01-06 15:50:00,40.61,40.69,40.53,40.55,218600.0,36.2097,36.281,36.1383,36.1562,218600.0
2015-01-06 15:55:00,40.55,40.56,40.44,40.47,462600.0,36.1562,36.1651,36.0581,36.0848,462600.0
2015-01-07 09:30:00,40.77,40.79,40.53,40.63,232100.0,36.3523,36.3702,36.1383,36.2275,232100.0
2015-01-07 09:35:00,40.63,41.12,40.62,40.92,89700.0,36.2275,36.6644,36.2186,36.4861,89700.0
2015-01-07 09:40:00,40.91,40.97,40.83,40.91,61000.0,36.4772,36.5307,36.4058,36.4772,61000.0
2015-01-07 09:45:00,40.92,40.92,40.74,40.85,108200.0,36.4861,36.4861,36.3256,36.4237,108200.0
2015-01-07 09:50:00,40.85,40.94,40.79,40.85,110900.0,36.4237,36.5039,36.3702,36.4237,110900.0
2015-01-07 09:55:00,40.85,40.88,40.59,40.66,144900.0,36.4237,36.4504,36.1918,36.2543,144900.0
2015-01-07 10:00:00,40.66,40.77,40.65,40.73,163700.0,36.2543,36.3523,36.2453,36.3167,163700.0
2015-01-07 10:05:00,40.73,40.74,40.6,40.63,112200.0,36.3167,36.3256,36.2008,36.2275,112200.0
2015-01-07 10:10:00,40.64,40.64,40.38,40.45,325800.0,36.2364,36.2364,36.0046,36.067,325800.0
2015-01-07 10:15:00,40.45,40.61,40.43,40.6,123500.0,36.067,36.2097,36.0492,36.2008,123500.0
2015-01-07 10:20:00,40.6,40.67,40.47,40.49,101500.0,36.2008,36.2632,36.0848,36.1027,101500.0
2015-01-07 10:25:00,40.51,40.66,40.51,40.65,67300.0,36.1205,36.2543,36.1205,36.2453,67300.0
2015-01-07 10:30:00,40.65,40.71,40.51,40.71,97000.0,36.2453,36.2988,36.1205,36.2988,97000.0
2015-01-07 10:35:00,40.72,40.89,40.7,40.8,125700.0,36.3077,36.4593,36.2899,36.3791,125700.0
2015-01-07 10:40:00,40.81,40.81,40.63,40.8,71500.0,36.388,36.388,36.2275,36.3791,71500.0
2015-01-07 10:45:00,40.8,40.8,40.71,40.75,69200.0,36.3791,36.3791,36.2988,36.3345,69200.0
2015-01-07 10:50:00,40.74,40.8,40.65,40.67,76200.0,36.3256,36.3791,36.2453,36.2632,76200.0
2015-01-07 10:55:00,40.68,40.69,40.53,40.59,61500.0,36.2721,36.281,36.1383,36.1918,61500.0
2015-01-07 11:00:00,40.59,40.68,40.58,40.66,62600.0,36.1918,36.2721,36.1829,36.2543,62600.0
2015-01-07 11:05:00,40.66,40.67,40.53,40.53,51900.0,36.2543,36.2632,36.1383,36.1383,51900.0
2015-01-07 11:10:00,40.52,40.65,40.52,40.54,95100.0,36.1294,36.2453,36.1294,36.1473,95100.0
2015-01-07 11:15:00,40.55,40.57,40.5,40.52,54600.0,36.1562,36.174,36.1116,36.1294,54600.0
2015-01-07 11:20:00,40.52,40.62,40.5,40.61,47900.0,36.1294,36.2186,36.1116,36.2097,47900.0
2015-01-07 11:25:00,40.62,40.63,40.47,40.59,72600.0,36.2186,36.2275,36.0848,36.1918,72600.0
2015-01-07 11:30:00,40.59,40.68,40.56,40.66,45300.0,36.1918,36.2721,36.1651,36.2543,45300.0
2015-01-07 11:35:00,40.64,40.66,40.58,40.62,39600.0,36.2364,36.2543,36.1829,36.2186,39600.0
2015-01-07 11:40:00,40.61,40.68,40.58,40.65,57100.0,36.2097,36.2721,36.1829,36.2453,57100.0
2015-01-07 11:45:00,40.65,40.7,40.61,40.69,40800.0,36.2453,36.2899,36.2097,36.281,40800.0
2015-01-07 11:50:00,40.69,40.7,40.62,40.7,63500.0,36.281,36.2899,36.2186,36.2899,63500.0
2015-01-07 11:55:00,40.7,40.75,40.68,40.75,59000.0,36.2899,36.3345,36.2721,36.3345,59000.0
2015-01-07 12:00:00,40.75,40.84,40.75,40.76,64700.0,36.3345,36.4147,36.3345,36.3434,64700.0
2015-01-07 12:05:00,40.76,40.87,40.7,40.81,129800.0,36.3434,36.4415,36.2899,36.388,129800.0
2015-01-07 12:10:00,40.8,40.82,40.73,40.75,52900.0,36.3791,36.3969,36.3167,36.3345,52900.0
2015-01-07 12:15:00,40.74,40.83,40.74,40.83,56300.0,36.3256,36.4058,36.3256,36.4058,56300.0
2015-01-07 12:20:00,40.82,40.89,40.8,40.84,55800.0,36.3969,36.4593,36.3791,36.4147,55800.0
2015-01-07 12:25:00,40.84,40.85,40.77,40.8,56700.0,36.4147,36.4237,36.3523,36.3791,56700.0
2015-01-07 12:30:00,40.8,40.84,40.75,40.81,50900.0,36.3791,36.4147,36.3345,36.388,50900.0
2015-01-07 12:35:00,40.82,40.85,40.8,40.85,44800.0,36.3969,36.4237,36.3791,36.4237,44800.0
2015-01-07 12:40:00,40.84,40.87,40.81,40.87,63000.0,36.4147,36.4415,36.388,36.4415,63000.0
2015-01-07 12:45:00,40.86,40.88,40.83,40.86,42300.0,36.4326,36.4504,36.4058,36.4326,42300.0
2015-01-07 12:50:00,40.86,40.94,40.85,40.92,49800.0,36.4326,36.5039,36.4237,36.4861,49800.0
2015-01-07 12:55:00,40.92,40.95,40.9,40.91,51600.0,36.4861,36.5128,36.4682,36.4772,51600.0
2015-01-07 13:00:00,40.93,41.05,40.89,40.89,130700.0,36.495,36.602,36.4593,36.4593,130700.0
2015-01-07 13:05:00,40.9,40.99,40.89,40.89,71300.0,36.4682,36.5485,36.4593,36.4593,71300.0
2015-01-07 13:10:00,40.89,40.94,40.87,40.89,46700.0,36.4593,36.5039,36.4415,36.4593,46700.0
2015-01-07 13:15:00,40.89,40.96,40.87,40.95,59000.0,36.4593,36.5217,36.4415,36.5128,59000.0
2015-01-07 13:20:00,40.96,40.99,40.81,40.86,67300.0,36.5217,36.5485,36.388,36.4326,67300.0
2015-01-07 13:25:00,40.86,40.87,40.79,40.79,51700.0,36.4326,36.4415,36.3702,36.3702,51700.0
2015-01-07 13:30:00,40.79,40.92,40.77,40.91,56400.0,36.3702,36.4861,36.3523,36.4772,56400.0
2015-01-07 13:35:00,40.9,40.93,40.86,40.91,47700.0,36.4682,36.495,36.4326,36.4772,47700.0
2015-01-07 13:40:00,40.91,40.93,40.86,40.88,31700.0,36.4772,36.495,36.4326,36.4504,31700.0
2015-01-07 13:45:00,40.88,40.89,40.82,40.88,36500.0,36.4504,36.4593,36.3969,36.4504,36500.0
2015-01-07 13:50:00,40.88,40.9,40.82,40.88,41000.0,36.4504,36.4682,36.3969,36.4504,41000.0
2015-01-07 13:55:00,40.87,40.88,40.78,40.78,31300.0,36.4415,36.4504,36.3612,36.3612,31300.0
2015-01-07 14:00:00,40.79,40.93,40.74,40.87,102300.0,36.3702,36.495,36.3256,36.4415,102300.0
2015-01-07 14:05:00,40.88,40.91,40.75,40.91,88800.0,36.4504,36.4772,36.3345,36.4772,88800.0
2015-01-07 14:10:00,40.91,40.93,40.77,40.78,93400.0,36.4772,36.495,36.3523,36.3612,93400.0
2015-01-07 14:15:00,40.78,40.79,40.7,40.71,74300.0,36.3612,36.3702,36.2899,36.2988,74300.0
2015-01-07 14:20:00,40.71,40.8,40.68,40.71,92500.0,36.2988,36.3791,36.2721,36.2988,92500.0
2015-01-07 14:25:00,40.7,40.75,40.67,40.71,43700.0,36.2899,36.3345,36.2632,36.2988,43700.0
2015-01-07 14:30:00,40.71,40.76,40.68,40.75,56300.0,36.2988,36.3434,36.2721,36.3345,56300.0
2015-01-07 14:35:00,40.76,40.78,40.67,40.69,52800.0,36.3434,36.3612,36.2632,36.281,52800.0
2015-01-07 14:40:00,40.7,40.74,40.66,40.73,51200.0,36.2899,36.3256,36.2543,36.3167,51200.0
2015-01-07 14:45:00,40.73,40.77,40.71,40.73,42800.0,36.3167,36.3523,36.2988,36.3167,42800.0
2015-01-07 14:50:00,40.73,40.75,40.62,40.63,71400.0,36.3167,36.3345,36.2186,36.2275,71400.0
2015-01-07 14:55:00,40.63,40.7,40.57,40.58,93500.0,36.2275,36.2899,36.174,36.1829,93500.0
2015-01-07 15:00:00,40.59,40.64,40.57,40.58,57100.0,36.1918,36.2364,36.174,36.1829,57100.0
2015-01-07 15:05:00,40.58,40.75,40.58,40.73,85500.0,36.1829,36.3345,36.1829,36.3167,85500.0
2015-01-07 15:10:00,40.73,40.73,40.62,40.63,66500.0,36.3167,36.3167,36.2186,36.2275,66500.0
2015-01-07 15:15:00,40.62,40.7,40.54,40.67,100100.0,36.2186,36.2899,36.1473,36.2632,100100.0
2015-01-07 15:20:00,40.67,40.73,40.64,40.66,73300.0,36.2632,36.3167,36.2364,36.2543,73300.0
2015-01-07 15:25:00,40.65,40.65,40.59,40.61,251000.0,36.2453,36.2453,36.1918,36.2097,251000.0
2015-01-07 15:30:00,40.6,40.62,40.52,40.61,131800.0,36.2008,36.2186,36.1294,36.2097,131800.0
2015-01-07 15:35:00,40.61,40.69,40.57,40.69,142800.0,36.2097,36.281,36.174,36.281,142800.0
2015-01-07 15:40:00,40.68,40.72,40.64,40.7,130800.0,36.2721,36.3077,36.2364,36.2899,130800.0
2015-01-07 15:45:00,40.7,40.79,40.7,40.78,168600.0,36.2899,36.3702,36.2899,36.3612,168600.0
2015-01-07 15:50:00,40.77,40.85,40.77,40.84,163000.0,36.3523,36.4237,36.3523,36.4147,163000.0
2015-01-07 15:55:00,40.84,40.84,40.75,40.8,340400.0,36.4147,36.4147,36.3345,36.3791,340400.0
2015-01-08 09:30:00,41.0,41.22,40.99,41.19,202300.0,36.5574,36.7536,36.5485,36.7268,202300.0
2015-01-08 09:35:00,41.21,41.38,41.11,41.37,86700.0,36.7447,36.8962,36.6555,36.8873,86700.0
2015-01-08 09:40:00,41.38,41.52,41.36,41.39,141400.0,36.8962,37.0211,36.8784,36.9052,141400.0
2015-01-08 09:45:00,41.39,41.39,41.16,41.18,81300.0,36.9052,36.9052,36.7001,36.7179,81300.0
2015-01-08 09:50:00,41.2,41.22,40.95,41.11,87300.0,36.7357,36.7536,36.5128,36.6555,87300.0
2015-01-08 09:55:00,41.1,41.19,41.02,41.17,68700.0,36.6466,36.7268,36.5752,36.709,68700.0
2015-01-08 10:00:00,41.19,41.36,41.17,41.24,168100.0,36.7268,36.8784,36.709,36.7714,168100.0
2015-01-08 10:05:00,41.22,41.27,41.1,41.25,90400.0,36.7536,36.7982,36.6466,36.7803,90400.0
2015-01-08 10:10:00,41.24,41.32,41.21,41.32,47300.0,36.7714,36.8427,36.7447,36.8427,47300.0
2015-01-08 10:15:00,41.33,41.33,41.22,41.29,65500.0,36.8517,36.8517,36.7536,36.816,65500.0
2015-01-08 10:20:00,41.29,41.37,41.28,41.33,71600.0,36.816,36.8873,36.8071,36.8517,71600.0
2015-01-08 10:25:00,41.32,41.37,41.3,41.32,49300.0,36.8427,36.8873,36.8249,36.8427,49300.0
2015-01-08 10:30:00,41.32,41.33,41.21,41.3,53000.0,36.8427,36.8517,36.7447,36.8249,53000.0
2015-01-08 10:35:00,41.3,41.3,41.21,41.21,41600.0,36.8249,36.8249,36.7447,36.7447,41600.0
2015-01-08 10:40:00,41.21,41.33,41.2,41.32,73200.0,36.7447,36.8517,36.7357,36.8427,73200.0
2015-01-08 10:45:00,41.33,41.39,41.32,41.37,71100.0,36.8517,36.9052,36.8427,36.8873,71100.0
2015-01-08 10:50:00,41.39,41.46,41.34,41.46,76200.0,36.9052,36.9676,36.8606,36.9676,76200.0
2015-01-08 10:55:00,41.46,41.63,41.45,41.62,139700.0,36.9676,37.1191,36.9586,37.1102,139700.0
2015-01-08 11:00:00,41.63,41.7,41.61,41.69,91200.0,37.1191,37.1816,37.1013,37.1726,91200.0
2015-01-08 11:05:00,41.69,41.74,41.65,41.66,79300.0,37.1726,37.2172,37.137,37.1459,79300.0
2015-01-08 11:10:00,41.66,41.66,41.56,41.57,84100.0,37.1459,37.1459,37.0567,37.0656,84100.0
2015-01-08 11:15:00,41.57,41.59,41.49,41.53,69000.0,37.0656,37.0835,36.9943,37.03,69000.0
2015-01-08 11:20:00,41.52,41.56,41.51,41.51,51500.0,37.0211,37.0567,37.0121,37.0121,51500.0
2015-01-08 11:25:00,41.51,41.53,41.49,41.49,58400.0,37.0121,37.03,36.9943,36.9943,58400.0
2015-01-08 11:30:00,41.51,41.62,41.49,41.62,32700.0,37.0121,37.1102,36.9943,37.1102,32700.0
2015-01-08 11:35:00,41.61,41.63,41.54,41.61,44900.0,37.1013,37.1191,37.0389,37.1013,44900.0
2015-01-08 11:40:00,41.61,41.64,41.58,41.63,48900.0,37.1013,37.1281,37.0746,37.1191,48900.0
2015-01-08 11:45:00,41.62,41.62,41.57,41.58,35100.0,37.1102,37.1102,37.0656,37.0746,35100.0
2015-01-08 11:50:00,41.59,41.61,41.57,41.61,25900.0,37.0835,37.1013,37.0656,37.1013,25900.0
2015-01-08 11:55:00,41.6,41.66,41.58,41.66,31200.0,37.0924,37.1459,37.0746,37.1459,31200.0
2015-01-08 12:00:00,41.66,41.66,41.52,41.56,34500.0,37.1459,37.1459,37.0211,37.0567,34500.0
2015-01-08 12:05:00,41.56,41.58,41.52,41.54,34100.0,37.0567,37.0746,37.0211,37.0389,34100.0
2015-01-08 12:10:00,41.55,41.57,41.53,41.56,37400.0,37.0478,37.0656,37.03,37.0567,37400.0
2015-01-08 12:15:00,41.56,41.57,41.51,41.52,34300.0,37.0567,37.0656,37.0121,37.0211,34300.0
2015-01-08 12:20:00,41.51,41.61,41.5,41.6,41900.0,37.0121,37.1013,37.0032,37.0924,41900.0
2015-01-08 12:25:00,41.59,41.66,41.57,41.65,47800.0,37.0835,37.1459,37.0656,37.137,47800.0
2015-01-08 12:30:00,41.65,41.69,41.63,41.69,30300.0,37.137,37.1726,37.1191,37.1726,30300.0
2015-01-08 12:35:00,41.7,41.74,41.69,41.73,103700.0,37.1816,37.2172,37.1726,37.2083,103700.0
2015-01-08 12:40:00,41.72,41.8,41.71,41.78,54200.0,37.1994,37.2707,37.1905,37.2529,54200.0
2015-01-08 12:45:00,41.78,41.79,41.73,41.79,36400.0,37.2529,37.2618,37.2083,37.2618,36400.0
2015-01-08 12:50:00,41.79,41.88,41.78,41.85,46000.0,37.2618,37.3421,37.2529,37.3153,46000.0
2015-01-08 12:55:00,41.84,41.94,41.84,41.92,61800.0,37.3064,37.3956,37.3064,37.3777,61800.0
2015-01-08 13:00:00,41.92,41.94,41.87,41.88,57500.0,37.3777,37.3956,37.3331,37.3421,57500.0
2015-01-08 13:05:00,41.88,41.99,41.85,41.98,50900.0,37.3421,37.4401,37.3153,37.4312,50900.0
2015-01-08 13:10:00,41.98,42.0,41.9,41.92,50000.0,37.4312,37.4491,37.3599,37.3777,50000.0
2015-01-08 13:15:00,41.92,41.98,41.9,41.92,38000.0,37.3777,37.4312,37.3599,37.3777,38000.0
2015-01-08 13:20:00,41.92,41.94,41.9,41.92,29300.0,37.3777,37.3956,37.3599,37.3777,29300.0
2015-01-08 13:25:00,41.91,41.99,41.91,41.97,43000.0,37.3688,37.4401,37.3688,37.4223,43000.0
2015-01-08 13:30:00,41.98,42.09,41.95,42.07,140700.0,37.4312,37.5293,37.4045,37.5115,140700.0
2015-01-08 13:35:00,42.07,42.07,42.01,42.03,55100.0,37.5115,37.5115,37.458,37.4758,55100.0
2015-01-08 13:40:00,42.03,42.04,41.9,41.93,67400.0,37.4758,37.4847,37.3599,37.3866,67400.0
2015-01-08 13:45:00,41.93,41.99,41.92,41.94,56400.0,37.3866,37.4401,37.3777,37.3956,56400.0
2015-01-08 13:50:00,41.95,41.95,41.87,41.87,52800.0,37.4045,37.4045,37.3331,37.3331,52800.0
2015-01-08 13:55:00,41.87,41.87,41.74,41.75,67500.0,37.3331,37.3331,37.2172,37.2261,67500.0
2015-01-08 14:00:00,41.75,41.75,41.65,41.68,105100.0,37.2261,37.2261,37.137,37.1637,105100.0
2015-01-08 14:05:00,41.69,41.72,41.68,41.71,123600.0,37.1726,37.1994,37.1637,37.1905,123600.0
2015-01-08 14:10:00,41.71,41.71,41.68,41.71,79500.0,37.1905,37.1905,37.1637,37.1905,79500.0
2015-01-08 14:15:00,41.71,41.71,41.65,41.7,61600.0,37.1905,37.1905,37.137,37.1816,61600.0
2015-01-08 14:20:00,41.7,41.71,41.62,41.64,57300.0,37.1816,37.1905,37.1102,37.1281,57300.0
2015-01-08 14:25:00,41.65,41.71,41.63,41.68,54600.0,37.137,37.1905,37.1191,37.1637,54600.0
2015-01-08 14:30:00,41.68,41.71,41.65,41.66,49900.0,37.1637,37.1905,37.137,37.1459,49900.0
2015-01-08 14:35:00,41.66,41.72,41.64,41.71,65900.0,37.1459,37.1994,37.1281,37.1905,65900.0
2015-01-08 14:40:00,41.71,41.72,41.67,41.67,58600.0,37.1905,37.1994,37.1548,37.1548,58600.0
2015-01-08 14:45:00,41.67,41.71,41.65,41.66,59200.0,37.1548,37.1905,37.137,37.1459,59200.0
2015-01-08 14:50:00,41.65,41.71,41.63,41.69,47600.0,37.137,37.1905,37.1191,37.1726,47600.0
2015-01-08 14:55:00,41.7,41.7,41.64,41.66,38100.0,37.1816,37.1816,37.1281,37.1459,38100.0
2015-01-08 15:00:00,41.67,41.72,41.66,41.72,120700.0,37.1548,37.1994,37.1459,37.1994,120700.0
2015-01-08 15:05:00,41.71,41.75,41.7,41.73,58300.0,37.1905,37.2261,37.1816,37.2083,58300.0
2015-01-08 15:10:00,41.73,41.78,41.72,41.77,54700.0,37.2083,37.2529,37.1994,37.244,54700.0
2015-01-08 15:15:00,41.78,41.8,41.73,41.78,51200.0,37.2529,37.2707,37.2083,37.2529,51200.0
2015-01-08 15:20:00,41.78,41.78,41.71,41.73,102300.0,37.2529,37.2529,37.1905,37.2083,102300.0
2015-01-08 15:25:00,41.73,41.79,41.69,41.79,78700.0,37.2083,37.2618,37.1726,37.2618,78700.0
2015-01-08 15:30:00,41.78,41.8,41.72,41.73,65600.0,37.2529,37.2707,37.1994,37.2083,65600.0
2015-01-08 15:35:00,41.74,41.8,41.71,41.72,65800.0,37.2172,37.2707,37.1905,37.1994,65800.0
2015-01-08 15:40:00,41.71,41.73,41.7,41.7,57000.0,37.1905,37.2083,37.1816,37.1816,57000.0
2015-01-08 15:45:00,41.72,41.79,41.68,41.78,130900.0,37.1994,37.2618,37.1637,37.2529,130900.0
2015-01-08 15:50:00,41.79,41.82,41.78,41.82,178600.0,37.2618,37.2886,37.2529,37.2886,178600.0
2015-01-08 15:55:00,41.81,41.87,41.8,41.84,492400.0,37.2796,37.3331,37.2707,37.3064,492400.0
2015-01-09 09:30:00,41.88,42.04,41.72,41.72,191200.0,37.3421,37.4847,37.1994,37.1994,191200.0
2015-01-09 09:35:00,41.73,41.78,41.53,41.71,87000.0,37.2083,37.2529,37.03,37.1905,87000.0
2015-01-09 09:40:00,41.68,41.88,41.68,41.79,81600.0,37.1637,37.3421,37.1637,37.2618,81600.0
2015-01-09 09:45:00,41.8,41.83,41.53,41.62,118300.0,37.2707,37.2975,37.03,37.1102,118300.0
2015-01-09 09:50:00,41.62,41.83,41.57,41.79,79900.0,37.1102,37.2975,37.0656,37.2618,79900.0
2015-01-09 09:55:00,41.77,41.8,41.59,41.67,73900.0,37.244,37.2707,37.0835,37.1548,73900.0
2015-01-09 10:00:00,41.67,41.71,41.59,41.62,64400.0,37.1548,37.1905,37.0835,37.1102,64400.0
2015-01-09 10:05:00,41.62,41.63,41.5,41.57,52700.0,37.1102,37.1191,37.0032,37.0656,52700.0
2015-01-09 10:10:00,41.56,41.64,41.53,41.55,39600.0,37.0567,37.1281,37.03,37.0478,39600.0
2015-01-09 10:15:00,41.56,41.57,41.38,41.44,119700.0,37.0567,37.0656,36.8962,36.9497,119700.0
2015-01-09 10:20:00,41.43,41.53,41.33,41.35,58200.0,36.9408,37.03,36.8517,36.8695,58200.0
2015-01-09 10:25:00,41.36,41.36,41.22,41.25,102600.0,36.8784,36.8784,36.7536,36.7803,102600.0
2015-01-09 10:30:00,41.25,41.25,41.03,41.13,162700.0,36.7803,36.7803,36.5842,36.6733,162700.0
2015-01-09 10:35:00,41.13,41.3,41.12,41.23,58300.0,36.6733,36.8249,36.6644,36.7625,58300.0
2015-01-09 10:40:00,41.23,41.23,41.11,41.15,54200.0,36.7625,36.7625,36.6555,36.6912,54200.0
2015-01-09 10:45:00,41.13,41.22,41.11,41.12,53500.0,36.6733,36.7536,36.6555,36.6644,53500.0
2015-01-09 10:50:00,41.12,41.24,41.1,41.15,39800.0,36.6644,36.7714,36.6466,36.6912,39800.0
2015-01-09 10:55:00,41.15,41.2,41.14,41.2,48400.0,36.6912,36.7357,36.6822,36.7357,48400.0
2015-01-09 11:00:00,41.2,41.22,41.1,41.18,70900.0,36.7357,36.7536,36.6466,36.7179,70900.0
2015-01-09 11:05:00,41.19,41.3,41.17,41.18,56600.0,36.7268,36.8249,36.709,36.7179,56600.0
2015-01-09 11:10:00,41.17,41.19,41.1,41.11,49500.0,36.709,36.7268,36.6466,36.6555,49500.0
2015-01-09 11:15:00,41.12,41.12,41.05,41.11,75400.0,36.6644,36.6644,36.602,36.6555,75400.0
2015-01-09 11:20:00,41.11,41.11,40.97,41.09,142200.0,36.6555,36.6555,36.5307,36.6377,142200.0
2015-01-09 11:25:00,41.08,41.1,40.96,41.0,104900.0,36.6287,36.6466,36.5217,36.5574,104900.0
2015-01-09 11:30:00,41.0,41.02,40.95,41.01,90700.0,36.5574,36.5752,36.5128,36.5663,90700.0
2015-01-09 11:35:00,41.0,41.03,40.97,41.01,116100.0,36.5574,36.5842,36.5307,36.5663,116100.0
2015-01-09 11:40:00,41.0,41.03,40.97,41.02,35500.0,36.5574,36.5842,36.5307,36.5752,35500.0
2015-01-09 11:45:00,41.02,41.03,40.99,41.02,134700.0,36.5752,36.5842,36.5485,36.5752,134700.0
2015-01-09 11:50:00,41.02,41.05,40.98,41.01,114000.0,36.5752,36.602,36.5396,36.5663,114000.0
2015-01-09 11:55:00,41.01,41.02,40.98,41.0,102000.0,36.5663,36.5752,36.5396,36.5574,102000.0
2015-01-09 12:00:00,41.0,41.08,40.99,41.04,74800.0,36.5574,36.6287,36.5485,36.5931,74800.0
2015-01-09 12:05:00,41.04,41.05,41.0,41.02,85900.0,36.5931,36.602,36.5574,36.5752,85900.0
2015-01-09 12:10:00,41.03,41.04,40.98,41.02,60300.0,36.5842,36.5931,36.5396,36.5752,60300.0
2015-01-09 12:15:00,41.02,41.04,40.99,41.01,71200.0,36.5752,36.5931,36.5485,36.5663,71200.0
2015-01-09 12:20:00,40.99,41.0,40.91,40.93,73800.0,36.5485,36.5574,36.4772,36.495,73800.0
2015-01-09 12:25:00,40.94,41.0,40.92,40.96,68200.0,36.5039,36.5574,36.4861,36.5217,68200.0
2015-01-09 12:30:00,40.95,40.98,40.9,40.9,52800.0,36.5128,36.5396,36.4682,36.4682,52800.0
2015-01-09 12:35:00,40.91,41.04,40.9,41.03,59700.0,36.4772,36.5931,36.4682,36.5842,59700.0
2015-01-09 12:40:00,41.03,41.04,40.96,40.99,53100.0,36.5842,36.5931,36.5217,36.5485,53100.0
2015-01-09 12:45:00,40.99,41.03,40.91,40.91,53400.0,36.5485,36.5842,36.4772,36.4772,53400.0
2015-01-09 12:50:00,40.92,40.93,40.68,40.75,144400.0,36.4861,36.495,36.2721,36.3345,144400.0
2015-01-09 12:55:00,40.75,40.82,40.74,40.78,39300.0,36.3345,36.3969,36.3256,36.3612,39300.0
2015-01-09 13:00:00,40.78,40.79,40.7,40.76,36300.0,36.3612,36.3702,36.2899,36.3434,36300.0
2015-01-09 13:05:00,40.77,40.85,40.77,40.77,41500.0,36.3523,36.4237,36.3523,36.3523,41500.0
2015-01-09 13:10:00,40.77,40.92,40.76,40.92,49400.0,36.3523,36.4861,36.3434,36.4861,49400.0
2015-01-09 13:15:00,40.91,40.94,40.84,40.9,53400.0,36.4772,36.5039,36.4147,36.4682,53400.0
2015-01-09 13:20:00,40.9,40.94,40.89,40.89,67700.0,36.4682,36.5039,36.4593,36.4593,67700.0
2015-01-09 13:25:00,40.9,40.92,40.87,40.9,57100.0,36.4682,36.4861,36.4415,36.4682,57100.0
2015-01-09 13:30:00,40.91,40.92,40.87,40.88,67800.0,36.4772,36.4861,36.4415,36.4504,67800.0
2015-01-09 13:35:00,40.88,40.92,40.84,40.9,29900.0,36.4504,36.4861,36.4147,36.4682,29900.0
2015-01-09 13:40:00,40.9,40.92,40.81,40.84,73600.0,36.4682,36.4861,36.388,36.4147,73600.0
2015-01-09 13:45:00,40.84,40.86,40.74,40.74,83000.0,36.4147,36.4326,36.3256,36.3256,83000.0
2015-01-09 13:50:00,40.74,40.76,40.69,40.69,133100.0,36.3256,36.3434,36.281,36.281,133100.0
2015-01-09 13:55:00,40.7,40.73,40.66,40.67,68300.0,36.2899,36.3167,36.2543,36.2632,68300.0
2015-01-09 14:00:00,40.67,40.74,40.64,40.73,72900.0,36.2632,36.3256,36.2364,36.3167,72900.0
2015-01-09 14:05:00,40.74,40.84,40.73,40.84,46400.0,36.3256,36.4147,36.3167,36.4147,46400.0
2015-01-09 14:10:00,40.84,40.88,40.81,40.81,65300.0,36.4147,36.4504,36.388,36.388,65300.0
2015-01-09 14:15:00,40.81,40.84,40.74,40.83,49600.0,36.388,36.4147,36.3256,36.4058,49600.0
2015-01-09 14:20:00,40.83,40.83,40.78,40.8,50400.0,36.4058,36.4058,36.3612,36.3791,50400.0
2015-01-09 14:25:00,40.79,40.87,40.77,40.83,83200.0,36.3702,36.4415,36.3523,36.4058,83200.0
2015-01-09 14:30:00,40.83,40.87,40.8,40.86,139100.0,36.4058,36.4415,36.3791,36.4326,139100.0
2015-01-09 14:35:00,40.87,40.87,40.83,40.85,115000.0,36.4415,36.4415,36.4058,36.4237,115000.0
2015-01-09 14:40:00,40.86,40.87,40.82,40.83,77900.0,36.4326,36.4415,36.3969,36.4058,77900.0
2015-01-09 14:45:00,40.82,40.86,40.81,40.84,38100.0,36.3969,36.4326,36.388,36.4147,38100.0
2015-01-09 14:50:00,40.84,40.84,40.8,40.81,61300.0,36.4147,36.4147,36.3791,36.388,61300.0
2015-01-09 14:55:00,40.8,40.84,40.79,40.84,65100.0,36.3791,36.4147,36.3702,36.4147,65100.0
2015-01-09 15:00:00,40.84,40.89,40.82,40.89,68900.0,36.4147,36.4593,36.3969,36.4593,68900.0
2015-01-09 15:05:00,40.89,40.93,40.86,40.89,84000.0,36.4593,36.495,36.4326,36.4593,84000.0
2015-01-09 15:10:00,40.9,40.98,40.88,40.97,76100.0,36.4682,36.5396,36.4504,36.5307,76100.0
2015-01-09 15:15:00,40.98,40.98,40.91,40.93,62700.0,36.5396,36.5396,36.4772,36.495,62700.0
2015-01-09 15:20:00,40.93,40.94,40.86,40.9,87400.0,36.495,36.5039,36.4326,36.4682,87400.0
2015-01-09 15:25:00,40.9,40.96,40.83,40.88,101300.0,36.4682,36.5217,36.4058,36.4504,101300.0
2015-01-09 15:30:00,40.88,40.89,40.81,40.85,92300.0,36.4504,36.4593,36.388,36.4237,92300.0
2015-01-09 15:35:00,40.85,40.9,40.81,40.89,110600.0,36.4237,36.4682,36.388,36.4593,110600.0
2015-01-09 15:40:00,40.89,40.93,40.88,40.92,95700.0,36.4593,36.495,36.4504,36.4861,95700.0
2015-01-09 15:45:00,40.92,40.93,40.85,40.9,118500.0,36.4861,36.495,36.4237,36.4682,118500.0
2015-01-09 15:50:00,40.89,40.9,40.81,40.81,146700.0,36.4593,36.4682,36.388,36.388,146700.0
2015-01-09 15:55:00,40.81,40.83,40.74,40.8,285300.0,36.388,36.4058,36.3256,36.3791,285300.0
2015-01-12 09:30:00,40.45,40.87,40.35,40.45,317100.0,36.067,36.4415,35.9778,36.067,317100.0
2015-01-12 09:35:00,40.47,40.63,40.26,40.28,90300.0,36.0848,36.2275,35.8976,35.9154,90300.0
2015-01-12 09:40:00,40.27,40.35,40.13,40.24,125600.0,35.9065,35.9778,35.7817,35.8798,125600.0
2015-01-12 09:45:00,40.23,40.51,40.23,40.31,78700.0,35.8708,36.1205,35.8708,35.9422,78700.0
2015-01-12 09:50:00,40.31,40.42,40.16,40.4,67200.0,35.9422,36.0403,35.8084,36.0224,67200.0
2015-01-12 09:55:00,40.4,40.42,40.19,40.31,83400.0,36.0224,36.0403,35.8352,35.9422,83400.0
2015-01-12 10:00:00,40.31,40.41,40.12,40.34,96400.0,35.9422,36.0313,35.7728,35.9689,96400.0
2015-01-12 10:05:00,40.33,40.35,40.11,40.11,204400.0,35.96,35.9778,35.7638,35.7638,204400.0
2015-01-12 10:10:00,40.11,40.18,40.03,40.04,184700.0,35.7638,35.8263,35.6925,35.7014,184700.0
2015-01-12 10:15:00,40.05,40.22,40.04,40.06,88600.0,35.7103,35.8619,35.7014,35.7193,88600.0
2015-01-12 10:20:00,40.06,40.1,39.91,40.0,154200.0,35.7193,35.7549,35.5855,35.6658,154200.0
2015-01-12 10:25:00,40.0,40.12,39.81,39.85,112200.0,35.6658,35.7728,35.4964,35.532,112200.0
2015-01-12 10:30:00,39.85,39.9,39.78,39.82,84700.0,35.532,35.5766,35.4696,35.5053,84700.0
2015-01-12 10:35:00,39.81,39.91,39.72,39.89,114900.0,35.4964,35.5855,35.4161,35.5677,114900.0
2015-01-12 10:40:00,39.89,40.17,39.85,40.15,110800.0,35.5677,35.8173,35.532,35.7995,110800.0
2015-01-12 10:45:00,40.17,40.27,40.16,40.18,122700.0,35.8173,35.9065,35.8084,35.8263,122700.0
2015-01-12 10:50:00,40.18,40.23,40.09,40.11,68200.0,35.8263,35.8708,35.746,35.7638,68200.0
2015-01-12 10:55:00,40.11,40.19,40.1,40.18,57800.0,35.7638,35.8352,35.7549,35.8263,57800.0
2015-01-12 11:00:00,40.18,40.3,40.16,40.24,72100.0,35.8263,35.9333,35.8084,35.8798,72100.0
2015-01-12 11:05:00,40.25,40.41,40.24,40.3,71100.0,35.8887,36.0313,35.8798,35.9333,71100.0
2015-01-12 11:10:00,40.3,40.42,40.26,40.27,137500.0,35.9333,36.0403,35.8976,35.9065,137500.0
2015-01-12 11:15:00,40.29,40.36,40.28,40.3,117400.0,35.9243,35.9868,35.9154,35.9333,117400.0
2015-01-12 11:20:00,40.31,40.41,40.29,40.41,88200.0,35.9422,36.0313,35.9243,36.0313,88200.0
2015-01-12 11:25:00,40.41,40.42,40.33,40.35,76800.0,36.0313,36.0403,35.96,35.9778,76800.0
2015-01-12 11:30:00,40.35,40.41,40.27,40.31,60400.0,35.9778,36.0313,35.9065,35.9422,60400.0
2015-01-12 11:35:00,40.3,40.43,40.27,40.37,50300.0,35.9333,36.0492,35.9065,35.9957,50300.0
2015-01-12 11:40:00,40.37,40.42,40.33,40.38,61500.0,35.9957,36.0403,35.96,36.0046,61500.0
2015-01-12 11:45:00,40.38,40.41,40.31,40.34,55600.0,36.0046,36.0313,35.9422,35.9689,55600.0
2015-01-12 11:50:00,40.34,40.34,40.25,40.31,66300.0,35.9689,35.9689,35.8887,35.9422,66300.0
2015-01-12 11:55:00,40.31,40.41,40.3,40.35,43000.0,35.9422,36.0313,35.9333,35.9778,43000.0
2015-01-12 12:00:00,40.35,40.49,40.34,40.45,104000.0,35.9778,36.1027,35.9689,36.067,104000.0
2015-01-12 12:05:00,40.44,40.46,40.38,40.45,36200.0,36.0581,36.0759,36.0046,36.067,36200.0
2015-01-12 12:10:00,40.45,40.5,40.4,40.41,40400.0,36.067,36.1116,36.0224,36.0313,40400.0
2015-01-12 12:15:00,40.41,40.47,40.38,40.42,42500.0,36.0313,36.0848,36.0046,36.0403,42500.0
2015-01-12 12:20:00,40.44,40.54,40.44,40.54,54200.0,36.0581,36.1473,36.0581,36.1473,54200.0
2015-01-12 12:25:00,40.55,40.6,40.54,40.57,71500.0,36.1562,36.2008,36.1473,36.174,71500.0
2015-01-12 12:30:00,40.57,40.63,40.55,40.61,38800.0,36.174,36.2275,36.1562,36.2097,38800.0
2015-01-12 12:35:00,40.62,40.63,40.55,40.56,28900.0,36.2186,36.2275,36.1562,36.1651,28900.0
2015-01-12 12:40:00,40.56,40.57,40.39,40.39,79100.0,36.1651,36.174,36.0135,36.0135,79100.0
2015-01-12 12:45:00,40.39,40.42,40.31,40.32,58400.0,36.0135,36.0403,35.9422,35.9511,58400.0
2015-01-12 12:50:00,40.31,40.34,40.27,40.34,38800.0,35.9422,35.9689,35.9065,35.9689,38800.0
2015-01-12 12:55:00,40.34,40.39,40.29,40.36,50900.0,35.9689,36.0135,35.9243,35.9868,50900.0
2015-01-12 13:00:00,40.36,40.42,40.34,40.34,44200.0,35.9868,36.0403,35.9689,35.9689,44200.0
2015-01-12 13:05:00,40.34,40.34,40.16,40.2,105500.0,35.9689,35.9689,35.8084,35.8441,105500.0
2015-01-12 13:10:00,40.2,40.25,40.18,40.23,46100.0,35.8441,35.8887,35.8263,35.8708,46100.0
2015-01-12 13:15:00,40.23,40.31,40.22,40.24,61400.0,35.8708,35.9422,35.8619,35.8798,61400.0
2015-01-12 13:20:00,40.24,40.25,40.13,40.13,54900.0,35.8798,35.8887,35.7817,35.7817,54900.0
2015-01-12 13:25:00,40.13,40.23,40.13,40.16,33000.0,35.7817,35.8708,35.7817,35.8084,33000.0
2015-01-12 13:30:00,40.17,40.25,40.16,40.23,30500.0,35.8173,35.8887,35.8084,35.8708,30500.0
2015-01-12 13:35:00,40.23,40.23,40.17,40.23,48000.0,35.8708,35.8708,35.8173,35.8708,48000.0
2015-01-12 13:40:00,40.23,40.24,40.18,40.19,40100.0,35.8708,35.8798,35.8263,35.8352,40100.0
2015-01-12 13:45:00,40.19,40.26,40.17,40.26,50700.0,35.8352,35.8976,35.8173,35.8976,50700.0
2015-01-12 13:50:00,40.27,40.31,40.23,40.23,31800.0,35.9065,35.9422,35.8708,35.8708,31800.0
2015-01-12 13:55:00,40.24,40.28,40.23,40.24,43700.0,35.8798,35.9154,35.8708,35.8798,43700.0
2015-01-12 14:00:00,40.25,40.26,40.14,40.16,62300.0,35.8887,35.8976,35.7906,35.8084,62300.0
2015-01-12 14:05:00,40.16,40.24,40.15,40.22,70000.0,35.8084,35.8798,35.7995,35.8619,70000.0
2015-01-12 14:10:00,40.22,40.26,40.2,40.25,38100.0,35.8619,35.8976,35.8441,35.8887,38100.0
2015-01-12 14:15:00,40.25,40.25,40.12,40.13,49200.0,35.8887,35.8887,35.7728,35.7817,49200.0
2015-01-12 14:20:00,40.13,40.15,40.08,40.12,55100.0,35.7817,35.7995,35.7371,35.7728,55100.0
2015-01-12 14:25:00,40.12,40.16,40.09,40.11,36200.0,35.7728,35.8084,35.746,35.7638,36200.0
2015-01-12 14:30:00,40.12,40.14,40.07,40.1,54000.0,35.7728,35.7906,35.7282,35.7549,54000.0
2015-01-12 14:35:00,40.11,40.11,40.03,40.04,59500.0,35.7638,35.7638,35.6925,35.7014,59500.0
2015-01-12 14:40:00,40.04,40.11,40.03,40.09,41400.0,35.7014,35.7638,35.6925,35.746,41400.0
2015-01-12 14:45:00,40.09,40.11,40.04,40.1,55500.0,35.746,35.7638,35.7014,35.7549,55500.0
2015-01-12 14:50:00,40.1,40.13,40.08,40.1,50400.0,35.7549,35.7817,35.7371,35.7549,50400.0
2015-01-12 14:55:00,40.11,40.17,40.1,40.17,55600.0,35.7638,35.8173,35.7549,35.8173,55600.0
2015-01-12 15:00:00,40.17,40.22,40.16,40.22,54400.0,35.8173,35.8619,35.8084,35.8619,54400.0
2015-01-12 15:05:00,40.22,40.23,40.18,40.22,62100.0,35.8619,35.8708,35.8263,35.8619,62100.0
2015-01-12 15:10:00,40.21,40.31,40.21,40.3,53700.0,35.853,35.9422,35.853,35.9333,53700.0
2015-01-12 15:15:00,40.3,40.34,40.28,40.28,74700.0,35.9333,35.9689,35.9154,35.9154,74700.0
2015-01-12 15:20:00,40.29,40.3,40.19,40.2,74000.0,35.9243,35.9333,35.8352,35.8441,74000.0
2015-01-12 15:25:00,40.2,40.26,40.19,40.24,61100.0,35.8441,35.8976,35.8352,35.8798,61100.0
2015-01-12 15:30:00,40.25,40.3,40.13,40.14,159400.0,35.8887,35.9333,35.7817,35.7906,159400.0
2015-01-12 15:35:00,40.14,40.2,40.12,40.18,65300.0,35.7906,35.8441,35.7728,35.8263,65300.0
2015-01-12 15:40:00,40.19,40.27,40.19,40.27,85500.0,35.8352,35.9065,35.8352,35.9065,85500.0
2015-01-12 15:45:00,40.27,40.38,40.27,40.34,128800.0,35.9065,36.0046,35.9065,35.9689,128800.0
2015-01-12 15:50:00,40.34,40.35,40.29,40.32,151200.0,35.9689,35.9778,35.9243,35.9511,151200.0
2015-01-12 15:55:00,40.32,40.34,40.24,40.25,229500.0,35.9511,35.9689,35.8798,35.8887,229500.0
2015-01-13 09:30:00,40.62,40.95,40.59,40.9,223000.0,36.2186,36.5128,36.1918,36.4682,223000.0
2015-01-13 09:35:00,40.91,41.11,40.87,41.1,107900.0,36.4772,36.6555,36.4415,36.6466,107900.0
2015-01-13 09:40:00,41.1,41.33,41.06,41.27,124800.0,36.6466,36.8517,36.6109,36.7982,124800.0
2015-01-13 09:45:00,41.28,41.4,41.18,41.37,142900.0,36.8071,36.9141,36.7179,36.8873,142900.0
2015-01-13 09:50:00,41.38,41.48,41.35,41.48,116300.0,36.8962,36.9854,36.8695,36.9854,116300.0
2015-01-13 09:55:00,41.48,41.59,41.45,41.56,110700.0,36.9854,37.0835,36.9586,37.0567,110700.0
2015-01-13 10:00:00,41.57,41.65,41.38,41.4,175900.0,37.0656,37.137,36.8962,36.9141,175900.0
2015-01-13 10:05:00,41.41,41.56,41.41,41.53,97700.0,36.923,37.0567,36.923,37.03,97700.0
2015-01-13 10:10:00,41.53,41.63,41.5,41.6,61300.0,37.03,37.1191,37.0032,37.0924,61300.0
2015-01-13 10:15:00,41.6,41.64,41.53,41.53,110200.0,37.0924,37.1281,37.03,37.03,110200.0
2015-01-13 10:20:00,41.52,41.64,41.48,41.61,75000.0,37.0211,37.1281,36.9854,37.1013,75000.0
2015-01-13 10:25:00,41.6,41.64,41.49,41.54,60500.0,37.0924,37.1281,36.9943,37.0389,60500.0
2015-01-13 10:30:00,41.54,41.63,41.51,41.61,59800.0,37.0389,37.1191,37.0121,37.1013,59800.0
2015-01-13 10:35:00,41.61,41.68,41.57,41.58,104800.0,37.1013,37.1637,37.0656,37.0746,104800.0
2015-01-13 10:40:00,41.57,41.69,41.57,41.63,68300.0,37.0656,37.1726,37.0656,37.1191,68300.0
2015-01-13 10:45:00,41.62,41.67,41.58,41.61,77000.0,37.1102,37.1548,37.0746,37.1013,77000.0
2015-01-13 10:50:00,41.62,41.67,41.56,41.66,102300.0,37.1102,37.1548,37.0567,37.1459,102300.0
2015-01-13 10:55:00,41.66,41.72,41.65,41.7,147300.0,37.1459,37.1994,37.137,37.1816,147300.0
2015-01-13 11:00:00,41.7,41.73,41.65,41.65,100400.0,37.1816,37.2083,37.137,37.137,100400.0
2015-01-13 11:05:00,41.65,41.73,41.65,41.7,34200.0,37.137,37.2083,37.137,37.1816,34200.0
2015-01-13 11:10:00,41.69,41.76,41.68,41.75,77300.0,37.1726,37.2351,37.1637,37.2261,77300.0
2015-01-13 11:15:00,41.75,41.76,41.66,41.7,66500.0,37.2261,37.2351,37.1459,37.1816,66500.0
2015-01-13 11:20:00,41.71,41.75,41.7,41.73,65600.0,37.1905,37.2261,37.1816,37.2083,65600.0
2015-01-13 11:25:00,41.73,41.74,41.62,41.63,51900.0,37.2083,37.2172,37.1102,37.1191,51900.0
2015-01-13 11:30:00,41.63,41.63,41.5,41.56,86100.0,37.1191,37.1191,37.0032,37.0567,86100.0
2015-01-13 11:35:00,41.56,41.61,41.52,41.53,50000.0,37.0567,37.1013,37.0211,37.03,50000.0
2015-01-13 11:40:00,41.53,41.55,41.47,41.54,59300.0,37.03,37.0478,36.9765,37.0389,59300.0
2015-01-13 11:45:00,41.54,41.59,41.52,41.57,51500.0,37.0389,37.0835,37.0211,37.0656,51500.0
2015-01-13 11:50:00,41.56,41.58,41.5,41.51,32300.0,37.0567,37.0746,37.0032,37.0121,32300.0
2015-01-13 11:55:00,41.52,41.58,41.49,41.54,43600.0,37.0211,37.0746,36.9943,37.0389,43600.0
2015-01-13 12:00:00,41.53,41.53,41.45,41.53,83400.0,37.03,37.03,36.9586,37.03,83400.0
2015-01-13 12:05:00,41.52,41.52,41.37,41.4,53100.0,37.0211,37.0211,36.8873,36.9141,53100.0
2015-01-13 12:10:00,41.4,41.44,41.36,41.44,39900.0,36.9141,36.9497,36.8784,36.9497,39900.0
2015-01-13 12:15:00,41.44,41.44,41.27,41.31,37500.0,36.9497,36.9497,36.7982,36.8338,37500.0
2015-01-13 12:20:00,41.31,41.33,41.22,41.27,57200.0,36.8338,36.8517,36.7536,36.7982,57200.0
2015-01-13 12:25:00,41.26,41.34,41.25,41.27,70900.0,36.7892,36.8606,36.7803,36.7982,70900.0
2015-01-13 12:30:00,41.27,41.27,41.12,41.15,50100.0,36.7982,36.7982,36.6644,36.6912,50100.0
2015-01-13 12:35:00,41.15,41.19,41.1,41.13,42600.0,36.6912,36.7268,36.6466,36.6733,42600.0
2015-01-13 12:40:00,41.12,41.12,40.96,41.03,128400.0,36.6644,36.6644,36.5217,36.5842,128400.0
2015-01-13 12:45:00,41.02,41.11,41.01,41.11,44600.0,36.5752,36.6555,36.5663,36.6555,44600.0
2015-01-13 12:50:00,41.11,41.18,41.04,41.12,39400.0,36.6555,36.7179,36.5931,36.6644,39400.0
2015-01-13 12:55:00,41.12,41.17,41.12,41.17,20000.0,36.6644,36.709,36.6644,36.709,20000.0
2015-01-13 13:00:00,41.17,41.23,41.15,41.18,55200.0,36.709,36.7625,36.6912,36.7179,55200.0
2015-01-13 13:05:00,41.18,41.23,41.14,41.15,24900.0,36.7179,36.7625,36.6822,36.6912,24900.0
2015-01-13 13:10:00,41.14,41.25,41.13,41.25,38800.0,36.6822,36.7803,36.6733,36.7803,38800.0
2015-01-13 13:15:00,41.25,41.29,41.18,41.18,37800.0,36.7803,36.816,36.7179,36.7179,37800.0
2015-01-13 13:20:00,41.18,41.19,40.95,40.98,61700.0,36.7179,36.7268,36.5128,36.5396,61700.0
2015-01-13 13:25:00,40.97,40.99,40.83,40.87,81900.0,36.5307,36.5485,36.4058,36.4415,81900.0
2015-01-13 13:30:00,40.86,40.86,40.7,40.75,96900.0,36.4326,36.4326,36.2899,36.3345,96900.0
2015-01-13 13:35:00,40.74,40.77,40.62,40.62,93000.0,36.3256,36.3523,36.2186,36.2186,93000.0
2015-01-13 13:40:00,40.62,40.68,40.57,40.6,71600.0,36.2186,36.2721,36.174,36.2008,71600.0
2015-01-13 13:45:00,40.6,40.74,40.6,40.69,88500.0,36.2008,36.3256,36.2008,36.281,88500.0
2015-01-13 13:50:00,40.68,40.71,40.32,40.36,164400.0,36.2721,36.2988,35.9511,35.9868,164400.0
2015-01-13 13:55:00,40.37,40.49,40.33,40.45,72700.0,35.9957,36.1027,35.96,36.067,72700.0
2015-01-13 14:00:00,40.44,40.44,40.3,40.35,144600.0,36.0581,36.0581,35.9333,35.9778,144600.0
2015-01-13 14:05:00,40.35,40.35,40.08,40.11,274700.0,35.9778,35.9778,35.7371,35.7638,274700.0
2015-01-13 14:10:00,40.1,40.21,39.97,39.98,220400.0,35.7549,35.853,35.639,35.6479,220400.0
2015-01-13 14:15:00,39.98,40.17,39.94,40.08,79800.0,35.6479,35.8173,35.6123,35.7371,79800.0
2015-01-13 14:20:00,40.08,40.17,40.07,40.16,79500.0,35.7371,35.8173,35.7282,35.8084,79500.0
2015-01-13 14:25:00,40.15,40.29,40.15,40.26,86300.0,35.7995,35.9243,35.7995,35.8976,86300.0
2015-01-13 14:30:00,40.26,40.28,40.21,40.22,65600.0,35.8976,35.9154,35.853,35.8619,65600.0
2015-01-13 14:35:00,40.21,40.39,40.21,40.37,88500.0,35.853,36.0135,35.853,35.9957,88500.0
2015-01-13 14:40:00,40.38,40.39,40.28,40.35,51500.0,36.0046,36.0135,35.9154,35.9778,51500.0
2015-01-13 14:45:00,40.34,40.48,40.33,40.45,78200.0,35.9689,36.0938,35.96,36.067,78200.0
2015-01-13 14:50:00,40.46,40.63,40.45,40.5,102800.0,36.0759,36.2275,36.067,36.1116,102800.0
2015-01-13 14:55:00,40.5,40.52,40.21,40.23,85000.0,36.1116,36.1294,35.853,35.8708,85000.0
2015-01-13 15:00:00,40.22,40.28,40.2,40.24,70100.0,35.8619,35.9154,35.8441,35.8798,70100.0
2015-01-13 15:05:00,40.24,40.25,40.1,40.11,84000.0,35.8798,35.8887,35.7549,35.7638,84000.0
2015-01-13 15:10:00,40.11,40.35,40.11,40.33,96000.0,35.7638,35.9778,35.7638,35.96,96000.0
2015-01-13 15:15:00,40.32,40.42,40.3,40.35,79900.0,35.9511,36.0403,35.9333,35.9778,79900.0
2015-01-13 15:20:00,40.35,40.37,40.29,40.34,113000.0,35.9778,35.9957,35.9243,35.9689,113000.0
2015-01-13 15:25:00,40.33,40.34,40.21,40.23,87000.0,35.96,35.9689,35.853,35.8708,87000.0
2015-01-13 15:30:00,40.23,40.44,40.22,40.38,159300.0,35.8708,36.0581,35.8619,36.0046,159300.0
2015-01-13 15:35:00,40.39,40.55,40.33,40.52,146300.0,36.0135,36.1562,35.96,36.1294,146300.0
2015-01-13 15:40:00,40.53,40.57,40.46,40.48,135900.0,36.1383,36.174,36.0759,36.0938,135900.0
2015-01-13 15:45:00,40.47,40.47,40.38,40.39,127100.0,36.0848,36.0848,36.0046,36.0135,127100.0
2015-01-13 15:50:00,40.4,40.46,40.34,40.44,165900.0,36.0224,36.0759,35.9689,36.0581,165900.0
2015-01-13 15:55:00,40.44,40.51,40.42,40.47,214600.0,36.0581,36.1205,36.0403,36.0848,214600.0
2015-01-14 09:30:00,39.72,39.77,38.63,38.77,626200.0,35.4161,35.4607,34.4442,34.569,626200.0
2015-01-14 09:35:00,38.76,39.32,38.76,39.27,193100.0,34.5601,35.0594,34.5601,35.0149,193100.0
2015-01-14 09:40:00,39.28,39.65,39.27,39.53,168800.0,35.0238,35.3537,35.0149,35.2467,168800.0
2015-01-14 09:45:00,39.53,39.66,39.4,39.63,111200.0,35.2467,35.3626,35.1308,35.3359,111200.0
2015-01-14 09:50:00,39.63,39.65,39.54,39.63,92000.0,35.3359,35.3537,35.2556,35.3359,92000.0
2015-01-14 09:55:00,39.64,39.83,39.61,39.81,93500.0,35.3448,35.5142,35.318,35.4964,93500.0
2015-01-14 10:00:00,39.83,39.9,39.64,39.74,172900.0,35.5142,35.5766,35.3448,35.4339,172900.0
2015-01-14 10:05:00,39.73,39.99,39.73,39.97,142000.0,35.425,35.6568,35.425,35.639,142000.0
2015-01-14 10:10:00,39.97,40.06,39.81,39.82,114900.0,35.639,35.7193,35.4964,35.5053,114900.0
2015-01-14 10:15:00,39.82,39.9,39.81,39.85,83500.0,35.5053,35.5766,35.4964,35.532,83500.0
2015-01-14 10:20:00,39.84,39.93,39.8,39.87,68800.0,35.5231,35.6034,35.4874,35.5499,68800.0
2015-01-14 10:25:00,39.86,39.93,39.84,39.92,64700.0,35.5409,35.6034,35.5231,35.5944,64700.0
2015-01-14 10:30:00,39.91,39.93,39.81,39.91,100900.0,35.5855,35.6034,35.4964,35.5855,100900.0
2015-01-14 10:35:00,39.91,39.98,39.83,39.85,95600.0,35.5855,35.6479,35.5142,35.532,95600.0
2015-01-14 10:40:00,39.84,40.04,39.81,40.02,71800.0,35.5231,35.7014,35.4964,35.6836,71800.0
2015-01-14 10:45:00,40.02,40.14,39.99,40.11,71900.0,35.6836,35.7906,35.6568,35.7638,71900.0
2015-01-14 10:50:00,40.1,40.23,40.09,40.17,99700.0,35.7549,35.8708,35.746,35.8173,99700.0
2015-01-14 10:55:00,40.16,40.18,40.05,40.16,52200.0,35.8084,35.8263,35.7103,35.8084,52200.0
2015-01-14 11:00:00,40.17,40.2,40.01,40.05,69700.0,35.8173,35.8441,35.6747,35.7103,69700.0
2015-01-14 11:05:00,40.06,40.11,39.95,39.98,65900.0,35.7193,35.7638,35.6212,35.6479,65900.0
2015-01-14 11:10:00,39.97,40.05,39.9,39.9,60900.0,35.639,35.7103,35.5766,35.5766,60900.0
2015-01-14 11:15:00,39.9,39.96,39.88,39.88,49700.0,35.5766,35.6301,35.5588,35.5588,49700.0
2015-01-14 11:20:00,39.89,40.09,39.89,40.01,62200.0,35.5677,35.746,35.5677,35.6747,62200.0
2015-01-14 11:25:00,40.02,40.1,39.99,40.07,50300.0,35.6836,35.7549,35.6568,35.7282,50300.0
2015-01-14 11:30:00,40.07,40.1,39.91,39.98,66800.0,35.7282,35.7549,35.5855,35.6479,66800.0
2015-01-14 11:35:00,39.98,40.07,39.93,40.07,64600.0,35.6479,35.7282,35.6034,35.7282,64600.0
2015-01-14 11:40:00,40.06,40.1,39.96,40.0,56000.0,35.7193,35.7549,35.6301,35.6658,56000.0
2015-01-14 11:45:00,40.0,40.04,39.97,40.01,45900.0,35.6658,35.7014,35.639,35.6747,45900.0
2015-01-14 11:50:00,40.01,40.05,39.9,39.91,50200.0,35.6747,35.7103,35.5766,35.5855,50200.0
2015-01-14 11:55:00,39.91,39.95,39.87,39.9,35300.0,35.5855,35.6212,35.5499,35.5766,35300.0
2015-01-14 12:00:00,39.9,39.98,39.88,39.97,38900.0,35.5766,35.6479,35.5588,35.639,38900.0
2015-01-14 12:05:00,39.97,39.97,39.86,39.86,55500.0,35.639,35.639,35.5409,35.5409,55500.0
2015-01-14 12:10:00,39.86,39.91,39.77,39.85,66800.0,35.5409,35.5855,35.4607,35.532,66800.0
2015-01-14 12:15:00,39.85,39.88,39.81,39.84,52700.0,35.532,35.5588,35.4964,35.5231,52700.0
2015-01-14 12:20:00,39.84,39.91,39.8,39.87,46100.0,35.5231,35.5855,35.4874,35.5499,46100.0
2015-01-14 12:25:00,39.87,39.88,39.79,39.87,66100.0,35.5499,35.5588,35.4785,35.5499,66100.0
2015-01-14 12:30:00,39.86,39.89,39.8,39.84,45300.0,35.5409,35.5677,35.4874,35.5231,45300.0
2015-01-14 12:35:00,39.85,39.96,39.84,39.87,49500.0,35.532,35.6301,35.5231,35.5499,49500.0
2015-01-14 12:40:00,39.88,39.96,39.88,39.89,48900.0,35.5588,35.6301,35.5588,35.5677,48900.0
2015-01-14 12:45:00,39.9,39.93,39.78,39.81,108500.0,35.5766,35.6034,35.4696,35.4964,108500.0
2015-01-14 12:50:00,39.81,39.82,39.69,39.75,82900.0,35.4964,35.5053,35.3894,35.4429,82900.0
2015-01-14 12:55:00,39.76,39.85,39.73,39.81,35200.0,35.4518,35.532,35.425,35.4964,35200.0
2015-01-14 13:00:00,39.81,39.88,39.79,39.8,33800.0,35.4964,35.5588,35.4785,35.4874,33800.0
2015-01-14 13:05:00,39.79,39.82,39.72,39.73,32300.0,35.4785,35.5053,35.4161,35.425,32300.0
2015-01-14 13:10:00,39.73,39.77,39.67,39.69,57400.0,35.425,35.4607,35.3715,35.3894,57400.0
2015-01-14 13:15:00,39.68,39.72,39.65,39.67,34700.0,35.3804,35.4161,35.3537,35.3715,34700.0
2015-01-14 13:20:00,39.67,39.67,39.61,39.62,35800.0,35.3715,35.3715,35.318,35.3269,35800.0
2015-01-14 13:25:00,39.61,39.65,39.59,39.6,42500.0,35.318,35.3537,35.3002,35.3091,42500.0
2015-01-14 13:30:00,39.59,39.62,39.5,39.53,63300.0,35.3002,35.3269,35.2199,35.2467,63300.0
2015-01-14 13:35:00,39.53,39.54,39.43,39.43,57500.0,35.2467,35.2556,35.1575,35.1575,57500.0
2015-01-14 13:40:00,39.43,39.45,39.36,39.36,74600.0,35.1575,35.1754,35.0951,35.0951,74600.0
2015-01-14 13:45:00,39.36,39.5,39.32,39.46,57700.0,35.0951,35.2199,35.0594,35.1843,57700.0
2015-01-14 13:50:00,39.47,39.47,39.36,39.41,46700.0,35.1932,35.1932,35.0951,35.1397,46700.0
2015-01-14 13:55:00,39.4,39.5,39.36,39.45,38600.0,35.1308,35.2199,35.0951,35.1754,38600.0
2015-01-14 14:00:00,39.45,39.57,39.44,39.53,42600.0,35.1754,35.2824,35.1664,35.2467,42600.0
2015-01-14 14:05:00,39.53,39.57,39.49,39.53,39900.0,35.2467,35.2824,35.211,35.2467,39900.0
2015-01-14 14:10:00,39.54,39.65,39.48,39.65,78100.0,35.2556,35.3537,35.2021,35.3537,78100.0
2015-01-14 14:15:00,39.65,39.68,39.58,39.65,69900.0,35.3537,35.3804,35.2913,35.3537,69900.0
2015-01-14 14:20:00,39.65,39.68,39.54,39.57,72700.0,35.3537,35.3804,35.2556,35.2824,72700.0
2015-01-14 14:25:00,39.58,39.62,39.5,39.56,63800.0,35.2913,35.3269,35.2199,35.2734,63800.0
2015-01-14 14:30:00,39.57,39.71,39.55,39.62,105000.0,35.2824,35.4072,35.2645,35.3269,105000.0
2015-01-14 14:35:00,39.62,39.64,39.41,39.41,117500.0,35.3269,35.3448,35.1397,35.1397,117500.0
2015-01-14 14:40:00,39.4,39.41,39.2,39.26,196900.0,35.1308,35.1397,34.9525,35.0059,196900.0
2015-01-14 14:45:00,39.25,39.29,39.13,39.16,143200.0,34.997,35.0327,34.89,34.9168,143200.0
2015-01-14 14:50:00,39.15,39.16,39.03,39.11,144700.0,34.9079,34.9168,34.8009,34.8722,144700.0
2015-01-14 14:55:00,39.11,39.17,39.09,39.12,78900.0,34.8722,34.9257,34.8544,34.8811,78900.0
2015-01-14 15:00:00,39.11,39.18,39.09,39.14,78900.0,34.8722,34.9346,34.8544,34.899,78900.0
2015-01-14 15:05:00,39.14,39.16,39.07,39.12,111000.0,34.899,34.9168,34.8365,34.8811,111000.0
2015-01-14 15:10:00,39.13,39.18,39.04,39.14,115000.0,34.89,34.9346,34.8098,34.899,115000.0
2015-01-14 15:15:00,39.14,39.36,39.13,39.35,127800.0,34.899,35.0951,34.89,35.0862,127800.0
2015-01-14 15:20:00,39.35,39.42,39.32,39.39,133700.0,35.0862,35.1486,35.0594,35.1219,133700.0
2015-01-14 15:25:00,39.38,39.41,39.3,39.39,153600.0,35.1129,35.1397,35.0416,35.1219,153600.0
2015-01-14 15:30:00,39.39,39.48,39.29,39.31,186000.0,35.1219,35.2021,35.0327,35.0505,186000.0
2015-01-14 15:35:00,39.31,39.38,39.28,39.37,170000.0,35.0505,35.1129,35.0238,35.104,170000.0
2015-01-14 15:40:00,39.37,39.52,39.37,39.48,212100.0,35.104,35.2378,35.104,35.2021,212100.0
2015-01-14 15:45:00,39.48,39.55,39.45,39.49,211000.0,35.2021,35.2645,35.1754,35.211,211000.0
2015-01-14 15:50:00,39.5,39.54,39.44,39.46,206900.0,35.2199,35.2556,35.1664,35.1843,206900.0
2015-01-14 15:55:00,39.47,39.47,39.39,39.44,269700.0,35.1932,35.1932,35.1219,35.1664,269700.0
2015-01-15 09:30:00,39.22,39.72,39.22,39.41,235700.0,34.9703,35.4161,34.9703,35.1397,235700.0
2015-01-15 09:35:00,39.41,39.41,39.05,39.15,219000.0,35.1397,35.1397,34.8187,34.9079,219000.0
2015-01-15 09:40:00,39.15,39.25,39.01,39.14,134600.0,34.9079,34.997,34.783,34.899,134600.0
2015-01-15 09:45:00,39.15,39.41,39.04,39.06,215200.0,34.9079,35.1397,34.8098,34.8276,215200.0
2015-01-15 09:50:00,39.05,39.35,39.05,39.35,93800.0,34.8187,35.0862,34.8187,35.0862,93800.0
2015-01-15 09:55:00,39.34,39.42,39.18,39.25,163300.0,35.0773,35.1486,34.9346,34.997,163300.0
2015-01-15 10:00:00,39.24,39.28,39.13,39.21,112000.0,34.9881,35.0238,34.89,34.9614,112000.0
2015-01-15 10:05:00,39.22,39.44,39.15,39.4,101100.0,34.9703,35.1664,34.9079,35.1308,101100.0
2015-01-15 10:10:00,39.41,39.42,39.22,39.3,99500.0,35.1397,35.1486,34.9703,35.0416,99500.0
2015-01-15 10:15:00,39.3,39.56,39.29,39.56,115700.0,35.0416,35.2734,35.0327,35.2734,115700.0
2015-01-15 10:20:00,39.56,39.64,39.5,39.64,83700.0,35.2734,35.3448,35.2199,35.3448,83700.0
2015-01-15 10:25:00,39.63,39.66,39.49,39.61,105300.0,35.3359,35.3626,35.211,35.318,105300.0
2015-01-15 10:30:00,39.6,39.76,39.6,39.71,106100.0,35.3091,35.4518,35.3091,35.4072,106100.0
2015-01-15 10:35:00,39.7,39.71,39.63,39.68,92700.0,35.3983,35.4072,35.3359,35.3804,92700.0
2015-01-15 10:40:00,39.67,39.69,39.63,39.67,107400.0,35.3715,35.3894,35.3359,35.3715,107400.0
2015-01-15 10:45:00,39.68,39.72,39.55,39.59,76000.0,35.3804,35.4161,35.2645,35.3002,76000.0
2015-01-15 10:50:00,39.6,39.64,39.55,39.59,47700.0,35.3091,35.3448,35.2645,35.3002,47700.0
2015-01-15 10:55:00,39.6,39.61,39.41,39.43,72900.0,35.3091,35.318,35.1397,35.1575,72900.0
2015-01-15 11:00:00,39.43,39.5,39.38,39.42,92400.0,35.1575,35.2199,35.1129,35.1486,92400.0
2015-01-15 11:05:00,39.41,39.44,39.32,39.37,55200.0,35.1397,35.1664,35.0594,35.104,55200.0
2015-01-15 11:10:00,39.37,39.45,39.35,39.4,61100.0,35.104,35.1754,35.0862,35.1308,61100.0
2015-01-15 11:15:00,39.41,39.42,39.21,39.23,56900.0,35.1397,35.1486,34.9614,34.9792,56900.0
2015-01-15 11:20:00,39.23,39.23,39.13,39.13,142200.0,34.9792,34.9792,34.89,34.89,142200.0
2015-01-15 11:25:00,39.12,39.2,39.1,39.13,110500.0,34.8811,34.9525,34.8633,34.89,110500.0
2015-01-15 11:30:00,39.13,39.25,39.08,39.23,69600.0,34.89,34.997,34.8455,34.9792,69600.0
2015-01-15 11:35:00,39.22,39.22,39.01,39.06,96300.0,34.9703,34.9703,34.783,34.8276,96300.0
2015-01-15 11:40:00,39.05,39.17,39.01,39.16,62800.0,34.8187,34.9257,34.783,34.9168,62800.0
2015-01-15 11:45:00,39.14,39.24,39.12,39.14,50300.0,34.899,34.9881,34.8811,34.899,50300.0
2015-01-15 11:50:00,39.13,39.13,39.0,39.11,56500.0,34.89,34.89,34.7741,34.8722,56500.0
2015-01-15 11:55:00,39.11,39.12,39.04,39.12,47000.0,34.8722,34.8811,34.8098,34.8811,47000.0
2015-01-15 12:00:00,39.13,39.18,39.05,39.06,56000.0,34.89,34.9346,34.8187,34.8276,56000.0
2015-01-15 12:05:00,39.06,39.1,39.03,39.04,44300.0,34.8276,34.8633,34.8009,34.8098,44300.0
2015-01-15 12:10:00,39.04,39.05,38.92,38.93,115100.0,34.8098,34.8187,34.7028,34.7117,115100.0
2015-01-15 12:15:00,38.93,38.93,38.86,38.88,80300.0,34.7117,34.7117,34.6493,34.6671,80300.0
2015-01-15 12:20:00,38.88,38.96,38.87,38.91,40400.0,34.6671,34.7385,34.6582,34.6939,40400.0
2015-01-15 12:25:00,38.92,39.02,38.92,38.97,68700.0,34.7028,34.792,34.7028,34.7474,68700.0
2015-01-15 12:30:00,38.97,38.98,38.9,38.92,82800.0,34.7474,34.7563,34.685,34.7028,82800.0
2015-01-15 12:35:00,38.93,38.93,38.84,38.89,80900.0,34.7117,34.7117,34.6315,34.676,80900.0
2015-01-15 12:40:00,38.89,38.94,38.82,38.82,61800.0,34.676,34.7206,34.6136,34.6136,61800.0
2015-01-15 12:45:00,38.83,38.84,38.75,38.81,100000.0,34.6225,34.6315,34.5512,34.6047,100000.0
2015-01-15 12:50:00,38.81,38.89,38.79,38.89,88000.0,34.6047,34.676,34.5869,34.676,88000.0
2015-01-15 12:55:00,38.89,38.92,38.83,38.87,35400.0,34.676,34.7028,34.6225,34.6582,35400.0
2015-01-15 13:00:00,38.88,39.01,38.84,38.97,84900.0,34.6671,34.783,34.6315,34.7474,84900.0
2015-01-15 13:05:00,38.97,39.0,38.91,38.93,143800.0,34.7474,34.7741,34.6939,34.7117,143800.0
2015-01-15 13:10:00,38.94,38.97,38.87,38.91,96800.0,34.7206,34.7474,34.6582,34.6939,96800.0
2015-01-15 13:15:00,38.91,38.93,38.86,38.89,59600.0,34.6939,34.7117,34.6493,34.676,59600.0
2015-01-15 13:20:00,38.89,38.92,38.85,38.88,58500.0,34.676,34.7028,34.6404,34.6671,58500.0
2015-01-15 13:25:00,38.89,38.91,38.8,38.82,81800.0,34.676,34.6939,34.5958,34.6136,81800.0
2015-01-15 13:30:00,38.83,38.92,38.78,38.9,74800.0,34.6225,34.7028,34.578,34.685,74800.0
2015-01-15 13:35:00,38.89,38.89,38.76,38.79,73400.0,34.676,34.676,34.5601,34.5869,73400.0
2015-01-15 13:40:00,38.78,38.82,38.76,38.77,42700.0,34.578,34.6136,34.5601,34.569,42700.0
2015-01-15 13:45:00,38.77,38.93,38.76,38.92,30300.0,34.569,34.7117,34.5601,34.7028,30300.0
2015-01-15 13:50:00,38.92,39.01,38.92,38.96,66800.0,34.7028,34.783,34.7028,34.7385,66800.0
2015-01-15 13:55:00,38.96,38.96,38.88,38.89,31200.0,34.7385,34.7385,34.6671,34.676,31200.0
2015-01-15 14:00:00,38.89,38.95,38.88,38.95,48400.0,34.676,34.7295,34.6671,34.7295,48400.0
2015-01-15 14:05:00,38.96,39.04,38.95,39.02,49900.0,34.7385,34.8098,34.7295,34.792,49900.0
2015-01-15 14:10:00,39.01,39.01,38.92,38.98,42500.0,34.783,34.783,34.7028,34.7563,42500.0
2015-01-15 14:15:00,38.99,39.07,38.97,39.03,38300.0,34.7652,34.8365,34.7474,34.8009,38300.0
2015-01-15 14:20:00,39.02,39.05,38.98,39.04,52800.0,34.792,34.8187,34.7563,34.8098,52800.0
2015-01-15 14:25:00,39.04,39.06,39.0,39.01,64200.0,34.8098,34.8276,34.7741,34.783,64200.0
2015-01-15 14:30:00,39.01,39.05,38.96,39.05,30500.0,34.783,34.8187,34.7385,34.8187,30500.0
2015-01-15 14:35:00,39.05,39.13,39.04,39.12,49200.0,34.8187,34.89,34.8098,34.8811,49200.0
2015-01-15 14:40:00,39.13,39.15,39.1,39.1,43200.0,34.89,34.9079,34.8633,34.8633,43200.0
2015-01-15 14:45:00,39.1,39.16,39.05,39.09,41100.0,34.8633,34.9168,34.8187,34.8544,41100.0
2015-01-15 14:50:00,39.08,39.15,39.07,39.12,29700.0,34.8455,34.9079,34.8365,34.8811,29700.0
2015-01-15 14:55:00,39.11,39.26,39.1,39.2,54700.0,34.8722,35.0059,34.8633,34.9525,54700.0
2015-01-15 15:00:00,39.19,39.25,39.17,39.21,54600.0,34.9435,34.997,34.9257,34.9614,54600.0
2015-01-15 15:05:00,39.21,39.21,39.14,39.15,63600.0,34.9614,34.9614,34.899,34.9079,63600.0
2015-01-15 15:10:00,39.15,39.15,39.0,39.02,85500.0,34.9079,34.9079,34.7741,34.792,85500.0
2015-01-15 15:15:00,39.01,39.03,38.95,39.02,74800.0,34.783,34.8009,34.7295,34.792,74800.0
2015-01-15 15:20:00,39.01,39.02,38.93,38.94,70100.0,34.783,34.792,34.7117,34.7206,70100.0
2015-01-15 15:25:00,38.95,39.06,38.95,39.01,77300.0,34.7295,34.8276,34.7295,34.783,77300.0
2015-01-15 15:30:00,39.0,39.09,38.93,39.06,108000.0,34.7741,34.8544,34.7117,34.8276,108000.0
2015-01-15 15:35:00,39.05,39.05,38.94,38.98,116600.0,34.8187,34.8187,34.7206,34.7563,116600.0
2015-01-15 15:40:00,38.97,39.01,38.92,38.99,93000.0,34.7474,34.783,34.7028,34.7652,93000.0
2015-01-15 15:45:00,38.99,39.04,38.95,39.01,146700.0,34.7652,34.8098,34.7295,34.783,146700.0
2015-01-15 15:50:00,39.01,39.02,38.95,38.96,169200.0,34.783,34.792,34.7295,34.7385,169200.0
2015-01-15 15:55:00,38.96,38.97,38.9,38.91,274700.0,34.7385,34.7474,34.685,34.6939,274700.0
2015-01-16 09:30:00,38.68,38.88,38.62,38.85,373300.0,34.4888,34.6671,34.4353,34.6404,373300.0
2015-01-16 09:35:00,38.86,38.99,38.71,38.82,110900.0,34.6493,34.7652,34.5155,34.6136,110900.0
2015-01-16 09:40:00,38.82,39.0,38.79,38.83,166200.0,34.6136,34.7741,34.5869,34.6225,166200.0
2015-01-16 09:45:00,38.82,38.87,38.66,38.7,93400.0,34.6136,34.6582,34.471,34.5066,93400.0
2015-01-16 09:50:00,38.69,38.81,38.56,38.57,105600.0,34.4977,34.6047,34.3818,34.3907,105600.0
2015-01-16 09:55:00,38.56,38.68,38.44,38.5,134500.0,34.3818,34.4888,34.2748,34.3283,134500.0
2015-01-16 10:00:00,38.5,38.69,38.36,38.5,234300.0,34.3283,34.4977,34.2035,34.3283,234300.0
2015-01-16 10:05:00,38.5,38.51,38.38,38.38,181200.0,34.3283,34.3372,34.2213,34.2213,181200.0
2015-01-16 10:10:00,38.38,38.43,38.26,38.28,113000.0,34.2213,34.2659,34.1143,34.1321,113000.0
2015-01-16 10:15:00,38.26,38.43,38.26,38.38,142400.0,34.1143,34.2659,34.1143,34.2213,142400.0
2015-01-16 10:20:00,38.38,38.46,38.28,38.45,111700.0,34.2213,34.2926,34.1321,34.2837,111700.0
2015-01-16 10:25:00,38.45,38.63,38.4,38.54,94500.0,34.2837,34.4442,34.2391,34.364,94500.0
2015-01-16 10:30:00,38.54,38.75,38.53,38.62,129400.0,34.364,34.5512,34.355,34.4353,129400.0
2015-01-16 10:35:00,38.62,38.62,38.38,38.45,187800.0,34.4353,34.4353,34.2213,34.2837,187800.0
2015-01-16 10:40:00,38.46,38.51,38.39,38.45,136800.0,34.2926,34.3372,34.2302,34.2837,136800.0
2015-01-16 10:45:00,38.44,38.48,38.27,38.32,126400.0,34.2748,34.3105,34.1232,34.1678,126400.0
2015-01-16 10:50:00,38.33,38.54,38.33,38.5,111900.0,34.1767,34.364,34.1767,34.3283,111900.0
2015-01-16 10:55:00,38.49,38.68,38.49,38.66,127200.0,34.3194,34.4888,34.3194,34.471,127200.0
2015-01-16 11:00:00,38.67,38.78,38.66,38.73,90600.0,34.4799,34.578,34.471,34.5334,90600.0
2015-01-16 11:05:00,38.73,38.84,38.73,38.8,145100.0,34.5334,34.6315,34.5334,34.5958,145100.0
2015-01-16 11:10:00,38.8,38.81,38.69,38.76,71500.0,34.5958,34.6047,34.4977,34.5601,71500.0
2015-01-16 11:15:00,38.75,38.87,38.69,38.83,98500.0,34.5512,34.6582,34.4977,34.6225,98500.0
2015-01-16 11:20:00,38.83,38.88,38.82,38.82,55900.0,34.6225,34.6671,34.6136,34.6136,55900.0
2015-01-16 11:25:00,38.83,38.84,38.73,38.75,64800.0,34.6225,34.6315,34.5334,34.5512,64800.0
2015-01-16 11:30:00,38.75,38.76,38.68,38.7,68200.0,34.5512,34.5601,34.4888,34.5066,68200.0
2015-01-16 11:35:00,38.69,38.84,38.65,38.84,66300.0,34.4977,34.6315,34.462,34.6315,66300.0
2015-01-16 11:40:00,38.85,38.88,38.77,38.84,54300.0,34.6404,34.6671,34.569,34.6315,54300.0
2015-01-16 11:45:00,38.84,38.88,38.79,38.81,61900.0,34.6315,34.6671,34.5869,34.6047,61900.0
2015-01-16 11:50:00,38.8,38.8,38.69,38.7,91000.0,34.5958,34.5958,34.4977,34.5066,91000.0
2015-01-16 11:55:00,38.69,38.77,38.69,38.71,63900.0,34.4977,34.569,34.4977,34.5155,63900.0
2015-01-16 12:00:00,38.71,38.85,38.7,38.81,96500.0,34.5155,34.6404,34.5066,34.6047,96500.0
2015-01-16 12:05:00,38.81,38.87,38.77,38.78,46000.0,34.6047,34.6582,34.569,34.578,46000.0
2015-01-16 12:10:00,38.77,38.83,38.74,38.79,61500.0,34.569,34.6225,34.5423,34.5869,61500.0
2015-01-16 12:15:00,38.79,38.82,38.77,38.82,33100.0,34.5869,34.6136,34.569,34.6136,33100.0
2015-01-16 12:20:00,38.81,38.84,38.78,38.83,45300.0,34.6047,34.6315,34.578,34.6225,45300.0
2015-01-16 12:25:00,38.82,38.84,38.77,38.81,66600.0,34.6136,34.6315,34.569,34.6047,66600.0
2015-01-16 12:30:00,38.81,38.83,38.68,38.72,87900.0,34.6047,34.6225,34.4888,34.5245,87900.0
2015-01-16 12:35:00,38.73,38.8,38.73,38.79,39400.0,34.5334,34.5958,34.5334,34.5869,39400.0
2015-01-16 12:40:00,38.79,38.93,38.78,38.93,75100.0,34.5869,34.7117,34.578,34.7117,75100.0
2015-01-16 12:45:00,38.91,38.94,38.89,38.91,30100.0,34.6939,34.7206,34.676,34.6939,30100.0
2015-01-16 12:50:00,38.91,39.03,38.91,38.98,62900.0,34.6939,34.8009,34.6939,34.7563,62900.0
2015-01-16 12:55:00,38.98,39.03,38.96,39.0,57500.0,34.7563,34.8009,34.7385,34.7741,57500.0
2015-01-16 13:00:00,39.0,39.02,38.93,38.95,48600.0,34.7741,34.792,34.7117,34.7295,48600.0
2015-01-16 13:05:00,38.96,39.01,38.94,38.96,51800.0,34.7385,34.783,34.7206,34.7385,51800.0
2015-01-16 13:10:00,38.96,39.0,38.94,38.96,35000.0,34.7385,34.7741,34.7206,34.7385,35000.0
2015-01-16 13:15:00,38.96,38.99,38.94,38.95,34900.0,34.7385,34.7652,34.7206,34.7295,34900.0
2015-01-16 13:20:00,38.95,39.02,38.94,38.98,53000.0,34.7295,34.792,34.7206,34.7563,53000.0
2015-01-16 13:25:00,38.97,38.98,38.91,38.93,46600.0,34.7474,34.7563,34.6939,34.7117,46600.0
2015-01-16 13:30:00,38.94,38.97,38.91,38.97,30900.0,34.7206,34.7474,34.6939,34.7474,30900.0
2015-01-16 13:35:00,38.98,38.99,38.92,38.95,38100.0,34.7563,34.7652,34.7028,34.7295,38100.0
2015-01-16 13:40:00,38.96,38.97,38.92,38.97,32700.0,34.7385,34.7474,34.7028,34.7474,32700.0
2015-01-16 13:45:00,38.97,39.02,38.92,39.0,60400.0,34.7474,34.792,34.7028,34.7741,60400.0
2015-01-16 13:50:00,39.01,39.12,39.01,39.12,70100.0,34.783,34.8811,34.783,34.8811,70100.0
2015-01-16 13:55:00,39.11,39.13,39.08,39.11,57800.0,34.8722,34.89,34.8455,34.8722,57800.0
2015-01-16 14:00:00,39.11,39.14,39.05,39.07,122200.0,34.8722,34.899,34.8187,34.8365,122200.0
2015-01-16 14:05:00,39.08,39.1,39.04,39.08,44700.0,34.8455,34.8633,34.8098,34.8455,44700.0
2015-01-16 14:10:00,39.09,39.12,39.08,39.11,61400.0,34.8544,34.8811,34.8455,34.8722,61400.0
2015-01-16 14:15:00,39.11,39.18,39.1,39.14,68100.0,34.8722,34.9346,34.8633,34.899,68100.0
2015-01-16 14:20:00,39.13,39.24,39.12,39.21,83600.0,34.89,34.9881,34.8811,34.9614,83600.0
2015-01-16 14:25:00,39.21,39.21,39.1,39.14,53300.0,34.9614,34.9614,34.8633,34.899,53300.0
2015-01-16 14:30:00,39.14,39.14,39.08,39.09,40000.0,34.899,34.899,34.8455,34.8544,40000.0
2015-01-16 14:35:00,39.09,39.22,39.08,39.21,59500.0,34.8544,34.9703,34.8455,34.9614,59500.0
2015-01-16 14:40:00,39.2,39.36,39.2,39.35,87000.0,34.9525,35.0951,34.9525,35.0862,87000.0
2015-01-16 14:45:00,39.35,39.36,39.28,39.34,68300.0,35.0862,35.0951,35.0238,35.0773,68300.0
2015-01-16 14:50:00,39.34,39.41,39.29,39.41,102300.0,35.0773,35.1397,35.0327,35.1397,102300.0
2015-01-16 14:55:00,39.41,39.43,39.32,39.37,107400.0,35.1397,35.1575,35.0594,35.104,107400.0
2015-01-16 15:00:00,39.36,39.37,39.25,39.32,96300.0,35.0951,35.104,34.997,35.0594,96300.0
2015-01-16 15:05:00,39.32,39.36,39.3,39.34,49000.0,35.0594,35.0951,35.0416,35.0773,49000.0
2015-01-16 15:10:00,39.34,39.36,39.3,39.33,63900.0,35.0773,35.0951,35.0416,35.0684,63900.0
2015-01-16 15:15:00,39.33,39.39,39.32,39.39,57600.0,35.0684,35.1219,35.0594,35.1219,57600.0
2015-01-16 15:20:00,39.39,39.45,39.37,39.43,90000.0,35.1219,35.1754,35.104,35.1575,90000.0
2015-01-16 15:25:00,39.43,39.43,39.36,39.4,81700.0,35.1575,35.1575,35.0951,35.1308,81700.0
2015-01-16 15:30:00,39.4,39.41,39.36,39.4,76800.0,35.1308,35.1397,35.0951,35.1308,76800.0
2015-01-16 15:35:00,39.41,39.54,39.39,39.54,111300.0,35.1397,35.2556,35.1219,35.2556,111300.0
2015-01-16 15:40:00,39.54,39.56,39.48,39.56,122500.0,35.2556,35.2734,35.2021,35.2734,122500.0
2015-01-16 15:45:00,39.56,39.57,39.5,39.53,233200.0,35.2734,35.2824,35.2199,35.2467,233200.0
2015-01-16 15:50:00,39.53,39.56,39.51,39.53,161800.0,35.2467,35.2734,35.2289,35.2467,161800.0
2015-01-16 15:55:00,39.52,39.55,39.48,39.49,494100.0,35.2378,35.2645,35.2021,35.211,494100.0
2015-01-20 09:30:00,40.24,40.73,40.12,40.6,407400.0,35.8798,36.3167,35.7728,36.2008,407400.0
2015-01-20 09:35:00,40.59,40.76,40.58,40.66,194600.0,36.1918,36.3434,36.1829,36.2543,194600.0
2015-01-20 09:40:00,40.68,40.69,40.23,40.29,273600.0,36.2721,36.281,35.8708,35.9243,273600.0
2015-01-20 09:45:00,40.29,40.35,39.97,40.1,240900.0,35.9243,35.9778,35.639,35.7549,240900.0
2015-01-20 09:50:00,40.09,40.19,40.04,40.13,111500.0,35.746,35.8352,35.7014,35.7817,111500.0
2015-01-20 09:55:00,40.14,40.34,40.13,40.28,243000.0,35.7906,35.9689,35.7817,35.9154,243000.0
2015-01-20 10:00:00,40.28,40.37,40.2,40.35,119100.0,35.9154,35.9957,35.8441,35.9778,119100.0
2015-01-20 10:05:00,40.36,40.5,40.33,40.47,170200.0,35.9868,36.1116,35.96,36.0848,170200.0
2015-01-20 10:10:00,40.47,40.69,40.46,40.58,179300.0,36.0848,36.281,36.0759,36.1829,179300.0
2015-01-20 10:15:00,40.58,40.58,40.29,40.3,171700.0,36.1829,36.1829,35.9243,35.9333,171700.0
2015-01-20 10:20:00,40.3,40.34,40.2,40.2,117400.0,35.9333,35.9689,35.8441,35.8441,117400.0
2015-01-20 10:25:00,40.2,40.4,40.18,40.35,136300.0,35.8441,36.0224,35.8263,35.9778,136300.0
2015-01-20 10:30:00,40.34,40.38,40.21,40.25,164000.0,35.9689,36.0046,35.853,35.8887,164000.0
2015-01-20 10:35:00,40.26,40.37,40.18,40.2,107700.0,35.8976,35.9957,35.8263,35.8441,107700.0
2015-01-20 10:40:00,40.2,40.22,40.1,40.14,104400.0,35.8441,35.8619,35.7549,35.7906,104400.0
2015-01-20 10:45:00,40.14,40.24,40.12,40.21,130200.0,35.7906,35.8798,35.7728,35.853,130200.0
2015-01-20 10:50:00,40.2,40.2,39.97,40.08,133800.0,35.8441,35.8441,35.639,35.7371,133800.0
2015-01-20 10:55:00,40.08,40.13,40.0,40.13,96900.0,35.7371,35.7817,35.6658,35.7817,96900.0
2015-01-20 11:00:00,40.12,40.13,40.0,40.08,102000.0,35.7728,35.7817,35.6658,35.7371,102000.0
2015-01-20 11:05:00,40.07,40.13,40.03,40.09,86200.0,35.7282,35.7817,35.6925,35.746,86200.0
2015-01-20 11:10:00,40.08,40.09,40.0,40.02,72600.0,35.7371,35.746,35.6658,35.6836,72600.0
2015-01-20 11:15:00,40.02,40.02,39.94,39.99,120300.0,35.6836,35.6836,35.6123,35.6568,120300.0
2015-01-20 11:20:00,39.98,40.0,39.95,39.97,70200.0,35.6479,35.6658,35.6212,35.639,70200.0
2015-01-20 11:25:00,39.97,39.99,39.95,39.98,92500.0,35.639,35.6568,35.6212,35.6479,92500.0
2015-01-20 11:30:00,39.97,39.98,39.88,39.9,95200.0,35.639,35.6479,35.5588,35.5766,95200.0
2015-01-20 11:35:00,39.9,39.91,39.84,39.86,72500.0,35.5766,35.5855,35.5231,35.5409,72500.0
2015-01-20 11:40:00,39.87,39.87,39.81,39.83,63400.0,35.5499,35.5499,35.4964,35.5142,63400.0
2015-01-20 11:45:00,39.83,39.83,39.72,39.8,120900.0,35.5142,35.5142,35.4161,35.4874,120900.0
2015-01-20 11:50:00,39.79,39.87,39.77,39.85,88800.0,35.4785,35.5499,35.4607,35.532,88800.0
2015-01-20 11:55:00,39.84,39.96,39.82,39.94,81400.0,35.5231,35.6301,35.5053,35.6123,81400.0
2015-01-20 12:00:00,39.95,39.99,39.93,39.97,70000.0,35.6212,35.6568,35.6034,35.639,70000.0
2015-01-20 12:05:00,39.97,40.01,39.94,40.0,67700.0,35.639,35.6747,35.6123,35.6658,67700.0
2015-01-20 12:10:00,40.01,40.12,40.0,40.1,84400.0,35.6747,35.7728,35.6658,35.7549,84400.0
2015-01-20 12:15:00,40.09,40.11,39.98,40.01,83700.0,35.746,35.7638,35.6479,35.6747,83700.0
2015-01-20 12:20:00,40.01,40.01,39.96,39.96,56800.0,35.6747,35.6747,35.6301,35.6301,56800.0
2015-01-20 12:25:00,39.96,40.0,39.95,39.98,58000.0,35.6301,35.6658,35.6212,35.6479,58000.0
2015-01-20 12:30:00,39.98,40.01,39.97,39.98,50500.0,35.6479,35.6747,35.639,35.6479,50500.0
2015-01-20 12:35:00,39.98,40.0,39.95,39.99,41900.0,35.6479,35.6658,35.6212,35.6568,41900.0
2015-01-20 12:40:00,40.0,40.11,39.99,40.11,121400.0,35.6658,35.7638,35.6568,35.7638,121400.0
2015-01-20 12:45:00,40.11,40.22,40.11,40.22,77600.0,35.7638,35.8619,35.7638,35.8619,77600.0
2015-01-20 12:50:00,40.22,40.22,40.14,40.15,66800.0,35.8619,35.8619,35.7906,35.7995,66800.0
2015-01-20 12:55:00,40.15,40.19,40.11,40.18,66500.0,35.7995,35.8352,35.7638,35.8263,66500.0
2015-01-20 13:00:00,40.17,40.18,40.13,40.16,79300.0,35.8173,35.8263,35.7817,35.8084,79300.0
2015-01-20 13:05:00,40.16,40.17,40.05,40.07,61600.0,35.8084,35.8173,35.7103,35.7282,61600.0
2015-01-20 13:10:00,40.07,40.19,40.06,40.1,47600.0,35.7282,35.8352,35.7193,35.7549,47600.0
2015-01-20 13:15:00,40.1,40.16,40.09,40.11,54000.0,35.7549,35.8084,35.746,35.7638,54000.0
2015-01-20 13:20:00,40.12,40.28,40.12,40.22,65300.0,35.7728,35.9154,35.7728,35.8619,65300.0
2015-01-20 13:25:00,40.23,40.25,40.19,40.24,61500.0,35.8708,35.8887,35.8352,35.8798,61500.0
2015-01-20 13:30:00,40.24,40.26,40.17,40.2,62900.0,35.8798,35.8976,35.8173,35.8441,62900.0
2015-01-20 13:35:00,40.2,40.28,40.2,40.27,57000.0,35.8441,35.9154,35.8441,35.9065,57000.0
2015-01-20 13:40:00,40.26,40.34,40.25,40.34,82300.0,35.8976,35.9689,35.8887,35.9689,82300.0
2015-01-20 13:45:00,40.34,40.4,40.32,40.39,73800.0,35.9689,36.0224,35.9511,36.0135,73800.0
2015-01-20 13:50:00,40.4,40.49,40.39,40.49,145300.0,36.0224,36.1027,36.0135,36.1027,145300.0
2015-01-20 13:55:00,40.48,40.5,40.45,40.47,135800.0,36.0938,36.1116,36.067,36.0848,135800.0
2015-01-20 14:00:00,40.47,40.54,40.45,40.53,96800.0,36.0848,36.1473,36.067,36.1383,96800.0
2015-01-20 14:05:00,40.53,40.53,40.43,40.49,94400.0,36.1383,36.1383,36.0492,36.1027,94400.0
2015-01-20 14:10:00,40.49,40.5,40.46,40.47,58600.0,36.1027,36.1116,36.0759,36.0848,58600.0
2015-01-20 14:15:00,40.46,40.52,40.46,40.51,98700.0,36.0759,36.1294,36.0759,36.1205,98700.0
2015-01-20 14:20:00,40.52,40.52,40.45,40.49,77000.0,36.1294,36.1294,36.067,36.1027,77000.0
2015-01-20 14:25:00,40.49,40.49,40.45,40.47,83700.0,36.1027,36.1027,36.067,36.0848,83700.0
2015-01-20 14:30:00,40.47,40.58,40.46,40.58,71000.0,36.0848,36.1829,36.0759,36.1829,71000.0
2015-01-20 14:35:00,40.59,40.61,40.57,40.6,91300.0,36.1918,36.2097,36.174,36.2008,91300.0
2015-01-20 14:40:00,40.6,40.69,40.6,40.67,103500.0,36.2008,36.281,36.2008,36.2632,103500.0
2015-01-20 14:45:00,40.68,40.71,40.64,40.66,110400.0,36.2721,36.2988,36.2364,36.2543,110400.0
2015-01-20 14:50:00,40.66,40.69,40.65,40.65,105900.0,36.2543,36.281,36.2453,36.2453,105900.0
2015-01-20 14:55:00,40.65,40.69,40.64,40.68,95800.0,36.2453,36.281,36.2364,36.2721,95800.0
2015-01-20 15:00:00,40.67,40.68,40.56,40.58,101100.0,36.2632,36.2721,36.1651,36.1829,101100.0
2015-01-20 15:05:00,40.58,40.62,40.56,40.62,108700.0,36.1829,36.2186,36.1651,36.2186,108700.0
2015-01-20 15:10:00,40.62,40.62,40.56,40.61,73500.0,36.2186,36.2186,36.1651,36.2097,73500.0
2015-01-20 15:15:00,40.61,40.66,40.58,40.64,110500.0,36.2097,36.2543,36.1829,36.2364,110500.0
2015-01-20 15:20:00,40.63,40.65,40.6,40.6,91200.0,36.2275,36.2453,36.2008,36.2008,91200.0
2015-01-20 15:25:00,40.6,40.62,40.56,40.59,110800.0,36.2008,36.2186,36.1651,36.1918,110800.0
2015-01-20 15:30:00,40.58,40.64,40.57,40.63,223000.0,36.1829,36.2364,36.174,36.2275,223000.0
2015-01-20 15:35:00,40.64,40.71,40.62,40.67,177200.0,36.2364,36.2988,36.2186,36.2632,177200.0
2015-01-20 15:40:00,40.68,40.75,40.67,40.74,164100.0,36.2721,36.3345,36.2632,36.3256,164100.0
2015-01-20 15:45:00,40.74,40.81,40.73,40.78,174900.0,36.3256,36.388,36.3167,36.3612,174900.0
2015-01-20 15:50:00,40.78,40.79,40.72,40.74,279300.0,36.3612,36.3702,36.3077,36.3256,279300.0
2015-01-20 15:55:00,40.74,40.82,40.73,40.79,408200.0,36.3256,36.3969,36.3167,36.3702,408200.0
2015-01-21 09:30:00,40.45,40.57,40.17,40.24,348800.0,36.067,36.174,35.8173,35.8798,348800.0
2015-01-21 09:35:00,40.23,40.79,40.21,40.69,214000.0,35.8708,36.3702,35.853,36.281,214000.0
2015-01-21 09:40:00,40.69,41.03,40.69,40.74,268900.0,36.281,36.5842,36.281,36.3256,268900.0
2015-01-21 09:45:00,40.76,40.93,40.75,40.79,137000.0,36.3434,36.495,36.3345,36.3702,137000.0
2015-01-21 09:50:00,40.79,40.98,40.77,40.92,117400.0,36.3702,36.5396,36.3523,36.4861,117400.0
2015-01-21 09:55:00,40.92,41.14,40.92,41.08,119600.0,36.4861,36.6822,36.4861,36.6287,119600.0
2015-01-21 10:00:00,41.09,41.26,41.07,41.22,215800.0,36.6377,36.7892,36.6198,36.7536,215800.0
2015-01-21 10:05:00,41.22,41.35,40.96,41.03,268000.0,36.7536,36.8695,36.5217,36.5842,268000.0
2015-01-21 10:10:00,41.05,41.2,40.96,41.17,156700.0,36.602,36.7357,36.5217,36.709,156700.0
2015-01-21 10:15:00,41.16,41.17,41.03,41.05,98300.0,36.7001,36.709,36.5842,36.602,98300.0
2015-01-21 10:20:00,41.05,41.07,40.99,41.0,158000.0,36.602,36.6198,36.5485,36.5574,158000.0
2015-01-21 10:25:00,40.99,41.09,40.98,41.01,103600.0,36.5485,36.6377,36.5396,36.5663,103600.0
2015-01-21 10:30:00,41.01,41.2,41.01,41.14,132400.0,36.5663,36.7357,36.5663,36.6822,132400.0
2015-01-21 10:35:00,41.15,41.2,41.11,41.15,73500.0,36.6912,36.7357,36.6555,36.6912,73500.0
2015-01-21 10:40:00,41.15,41.28,41.15,41.27,87100.0,36.6912,36.8071,36.6912,36.7982,87100.0
2015-01-21 10:45:00,41.26,41.4,41.24,41.4,106100.0,36.7892,36.9141,36.7714,36.9141,106100.0
2015-01-21 10:50:00,41.39,41.5,41.34,41.46,133200.0,36.9052,37.0032,36.8606,36.9676,133200.0
2015-01-21 10:55:00,41.46,41.49,41.28,41.3,137000.0,36.9676,36.9943,36.8071,36.8249,137000.0
2015-01-21 11:00:00,41.29,41.42,41.26,41.28,124100.0,36.816,36.9319,36.7892,36.8071,124100.0
2015-01-21 11:05:00,41.29,41.34,41.2,41.25,144700.0,36.816,36.8606,36.7357,36.7803,144700.0
2015-01-21 11:10:00,41.26,41.35,41.23,41.3,98900.0,36.7892,36.8695,36.7625,36.8249,98900.0
2015-01-21 11:15:00,41.29,41.3,41.18,41.28,80400.0,36.816,36.8249,36.7179,36.8071,80400.0
2015-01-21 11:20:00,41.28,41.28,41.19,41.22,103900.0,36.8071,36.8071,36.7268,36.7536,103900.0
2015-01-21 11:25:00,41.21,41.28,41.19,41.26,94200.0,36.7447,36.8071,36.7268,36.7892,94200.0
2015-01-21 11:30:00,41.25,41.38,41.25,41.35,89300.0,36.7803,36.8962,36.7803,36.8695,89300.0
2015-01-21 11:35:00,41.35,41.42,41.33,41.39,91100.0,36.8695,36.9319,36.8517,36.9052,91100.0
2015-01-21 11:40:00,41.4,41.5,41.4,41.5,81900.0,36.9141,37.0032,36.9141,37.0032,81900.0
2015-01-21 11:45:00,41.49,41.61,41.48,41.6,90200.0,36.9943,37.1013,36.9854,37.0924,90200.0
2015-01-21 11:50:00,41.61,41.62,41.5,41.5,124600.0,37.1013,37.1102,37.0032,37.0032,124600.0
2015-01-21 11:55:00,41.5,41.54,41.47,41.52,77300.0,37.0032,37.0389,36.9765,37.0211,77300.0
2015-01-21 12:00:00,41.51,41.63,41.51,41.61,89600.0,37.0121,37.1191,37.0121,37.1013,89600.0
2015-01-21 12:05:00,41.61,41.64,41.57,41.6,90400.0,37.1013,37.1281,37.0656,37.0924,90400.0
2015-01-21 12:10:00,41.61,41.7,41.6,41.63,123400.0,37.1013,37.1816,37.0924,37.1191,123400.0
2015-01-21 12:15:00,41.63,41.63,41.48,41.52,100600.0,37.1191,37.1191,36.9854,37.0211,100600.0
2015-01-21 12:20:00,41.51,41.56,41.49,41.53,47600.0,37.0121,37.0567,36.9943,37.03,47600.0
2015-01-21 12:25:00,41.52,41.6,41.52,41.59,60600.0,37.0211,37.0924,37.0211,37.0835,60600.0
2015-01-21 12:30:00,41.59,41.7,41.55,41.66,92400.0,37.0835,37.1816,37.0478,37.1459,92400.0
2015-01-21 12:35:00,41.67,41.7,41.62,41.64,40000.0,37.1548,37.1816,37.1102,37.1281,40000.0
2015-01-21 12:40:00,41.63,41.7,41.61,41.68,39100.0,37.1191,37.1816,37.1013,37.1637,39100.0
2015-01-21 12:45:00,41.68,41.79,41.68,41.77,120900.0,37.1637,37.2618,37.1637,37.244,120900.0
2015-01-21 12:50:00,41.77,41.82,41.62,41.66,71300.0,37.244,37.2886,37.1102,37.1459,71300.0
2015-01-21 12:55:00,41.67,41.79,41.67,41.76,72600.0,37.1548,37.2618,37.1548,37.2351,72600.0
2015-01-21 13:00:00,41.75,41.79,41.68,41.73,94100.0,37.2261,37.2618,37.1637,37.2083,94100.0
2015-01-21 13:05:00,41.73,41.78,41.66,41.75,107800.0,37.2083,37.2529,37.1459,37.2261,107800.0
2015-01-21 13:10:00,41.75,41.77,41.66,41.76,64300.0,37.2261,37.244,37.1459,37.2351,64300.0
2015-01-21 13:15:00,41.76,41.79,41.71,41.73,48700.0,37.2351,37.2618,37.1905,37.2083,48700.0
2015-01-21 13:20:00,41.74,41.78,41.69,41.7,51100.0,37.2172,37.2529,37.1726,37.1816,51100.0
2015-01-21 13:25:00,41.71,41.73,41.63,41.66,71000.0,37.1905,37.2083,37.1191,37.1459,71000.0
2015-01-21 13:30:00,41.66,41.66,41.59,41.6,89000.0,37.1459,37.1459,37.0835,37.0924,89000.0
2015-01-21 13:35:00,41.59,41.64,41.55,41.57,84700.0,37.0835,37.1281,37.0478,37.0656,84700.0
2015-01-21 13:40:00,41.56,41.56,41.46,41.5,89000.0,37.0567,37.0567,36.9676,37.0032,89000.0
2015-01-21 13:45:00,41.5,41.51,41.43,41.44,54700.0,37.0032,37.0121,36.9408,36.9497,54700.0
2015-01-21 13:50:00,41.45,41.51,41.44,41.45,62200.0,36.9586,37.0121,36.9497,36.9586,62200.0
2015-01-21 13:55:00,41.45,41.48,41.41,41.43,100000.0,36.9586,36.9854,36.923,36.9408,100000.0
2015-01-21 14:00:00,41.44,41.51,41.35,41.51,175100.0,36.9497,37.0121,36.8695,37.0121,175100.0
2015-01-21 14:05:00,41.5,41.51,41.48,41.49,120600.0,37.0032,37.0121,36.9854,36.9943,120600.0
2015-01-21 14:10:00,41.49,41.5,41.45,41.5,79500.0,36.9943,37.0032,36.9586,37.0032,79500.0
2015-01-21 14:15:00,41.5,41.51,41.48,41.49,73900.0,37.0032,37.0121,36.9854,36.9943,73900.0
2015-01-21 14:20:00,41.5,41.54,41.47,41.54,104800.0,37.0032,37.0389,36.9765,37.0389,104800.0
2015-01-21 14:25:00,41.54,41.63,41.53,41.61,78100.0,37.0389,37.1191,37.03,37.1013,78100.0
2015-01-21 14:30:00,41.6,41.65,41.57,41.57,90100.0,37.0924,37.137,37.0656,37.0656,90100.0
2015-01-21 14:35:00,41.56,41.68,41.56,41.65,88000.0,37.0567,37.1637,37.0567,37.137,88000.0
2015-01-21 14:40:00,41.65,41.72,41.58,41.72,72800.0,37.137,37.1994,37.0746,37.1994,72800.0
2015-01-21 14:45:00,41.72,41.75,41.69,41.74,80900.0,37.1994,37.2261,37.1726,37.2172,80900.0
2015-01-21 14:50:00,41.74,41.75,41.7,41.73,61500.0,37.2172,37.2261,37.1816,37.2083,61500.0
2015-01-21 14:55:00,41.72,41.74,41.7,41.71,75900.0,37.1994,37.2172,37.1816,37.1905,75900.0
2015-01-21 15:00:00,41.72,41.73,41.64,41.68,108900.0,37.1994,37.2083,37.1281,37.1637,108900.0
2015-01-21 15:05:00,41.69,41.75,41.68,41.71,112400.0,37.1726,37.2261,37.1637,37.1905,112400.0
2015-01-21 15:10:00,41.71,41.74,41.67,41.72,89500.0,37.1905,37.2172,37.1548,37.1994,89500.0
2015-01-21 15:15:00,41.72,41.81,41.72,41.81,142000.0,37.1994,37.2796,37.1994,37.2796,142000.0
2015-01-21 15:20:00,41.81,41.85,41.77,41.84,127900.0,37.2796,37.3153,37.244,37.3064,127900.0
2015-01-21 15:25:00,41.85,41.85,41.76,41.76,164400.0,37.3153,37.3153,37.2351,37.2351,164400.0
2015-01-21 15:30:00,41.76,41.83,41.73,41.81,185700.0,37.2351,37.2975,37.2083,37.2796,185700.0
2015-01-21 15:35:00,41.81,41.81,41.75,41.78,162700.0,37.2796,37.2796,37.2261,37.2529,162700.0
2015-01-21 15:40:00,41.78,41.79,41.7,41.75,266300.0,37.2529,37.2618,37.1816,37.2261,266300.0
2015-01-21 15:45:00,41.75,41.75,41.67,41.67,226500.0,37.2261,37.2261,37.1548,37.1548,226500.0
2015-01-21 15:50:00,41.68,41.74,41.65,41.73,269800.0,37.1637,37.2172,37.137,37.2083,269800.0
2015-01-21 15:55:00,41.73,41.91,41.72,41.86,484800.0,37.2083,37.3688,37.1994,37.3242,484800.0
2015-01-22 09:30:00,43.45,44.23,43.34,43.96,1419000.0,38.7419,39.4374,38.6439,39.1967,1419000.0
2015-01-22 09:35:00,43.96,44.33,43.84,44.04,1047700.0,39.1967,39.5266,39.0897,39.268,1047700.0
2015-01-22 09:40:00,44.04,44.04,43.51,43.71,565400.0,39.268,39.268,38.7954,38.9738,565400.0
2015-01-22 09:45:00,43.71,43.94,43.7,43.88,531500.0,38.9738,39.1788,38.9648,39.1253,531500.0
2015-01-22 09:50:00,43.89,44.22,43.72,44.19,569700.0,39.1343,39.4285,38.9827,39.4018,569700.0
2015-01-22 09:55:00,44.2,44.32,44.07,44.2,367600.0,39.4107,39.5177,39.2948,39.4107,367600.0
2015-01-22 10:00:00,44.19,44.49,44.17,44.44,377000.0,39.4018,39.6692,39.3839,39.6247,377000.0
2015-01-22 10:05:00,44.45,44.56,44.28,44.53,536200.0,39.6336,39.7317,39.482,39.7049,536200.0
2015-01-22 10:10:00,44.52,44.69,44.42,44.67,279100.0,39.696,39.8476,39.6068,39.8297,279100.0
2015-01-22 10:15:00,44.69,44.73,44.54,44.72,246500.0,39.8476,39.8832,39.7138,39.8743,246500.0
2015-01-22 10:20:00,44.72,44.85,44.72,44.84,271600.0,39.8743,39.9902,39.8743,39.9813,271600.0
2015-01-22 10:25:00,44.84,44.98,44.67,44.83,423500.0,39.9813,40.1062,39.8297,39.9724,423500.0
2015-01-22 10:30:00,44.8,44.9,44.6,44.64,316200.0,39.9457,40.0348,39.7673,39.803,316200.0
2015-01-22 10:35:00,44.65,44.77,44.52,44.74,208500.0,39.8119,39.9189,39.696,39.8922,208500.0
2015-01-22 10:40:00,44.74,44.93,44.72,44.91,245200.0,39.8922,40.0616,39.8743,40.0437,245200.0
2015-01-22 10:45:00,44.91,45.09,44.77,44.77,464500.0,40.0437,40.2042,39.9189,39.9189,464500.0
2015-01-22 10:50:00,44.78,44.91,44.7,44.85,178900.0,39.9278,40.0437,39.8565,39.9902,178900.0
2015-01-22 10:55:00,44.84,44.87,44.73,44.78,137400.0,39.9813,40.0081,39.8832,39.9278,137400.0
2015-01-22 11:00:00,44.78,44.89,44.75,44.87,219300.0,39.9278,40.0259,39.9011,40.0081,219300.0
2015-01-22 11:05:00,44.87,44.87,44.63,44.72,184800.0,40.0081,40.0081,39.7941,39.8743,184800.0
2015-01-22 11:10:00,44.72,44.89,44.67,44.83,138900.0,39.8743,40.0259,39.8297,39.9724,138900.0
2015-01-22 11:15:00,44.82,44.83,44.65,44.72,89400.0,39.9635,39.9724,39.8119,39.8743,89400.0
2015-01-22 11:20:00,44.71,44.77,44.52,44.61,158800.0,39.8654,39.9189,39.696,39.7762,158800.0
2015-01-22 11:25:00,44.6,44.69,44.6,44.64,143800.0,39.7673,39.8476,39.7673,39.803,143800.0
2015-01-22 11:30:00,44.65,44.69,44.16,44.49,494900.0,39.8119,39.8476,39.375,39.6692,494900.0
2015-01-22 11:35:00,44.49,44.49,44.3,44.4,110200.0,39.6692,39.6692,39.4998,39.589,110200.0
2015-01-22 11:40:00,44.4,44.4,44.17,44.18,153500.0,39.589,39.589,39.3839,39.3928,153500.0
2015-01-22 11:45:00,44.19,44.23,44.03,44.08,165000.0,39.4018,39.4374,39.2591,39.3037,165000.0
2015-01-22 11:50:00,44.1,44.2,44.05,44.19,143100.0,39.3215,39.4107,39.2769,39.4018,143100.0
2015-01-22 11:55:00,44.19,44.4,44.18,44.33,169000.0,39.4018,39.589,39.3928,39.5266,169000.0
2015-01-22 12:00:00,44.34,44.44,44.2,44.21,119500.0,39.5355,39.6247,39.4107,39.4196,119500.0
2015-01-22 12:05:00,44.21,44.47,44.2,44.36,158900.0,39.4196,39.6514,39.4107,39.5533,158900.0
2015-01-22 12:10:00,44.36,44.44,44.3,44.3,123000.0,39.5533,39.6247,39.4998,39.4998,123000.0
2015-01-22 12:15:00,44.29,44.42,44.27,44.42,109000.0,39.4909,39.6068,39.4731,39.6068,109000.0
2015-01-22 12:20:00,44.41,44.52,44.41,44.52,144900.0,39.5979,39.696,39.5979,39.696,144900.0
2015-01-22 12:25:00,44.52,44.53,44.46,44.5,101900.0,39.696,39.7049,39.6425,39.6782,101900.0
2015-01-22 12:30:00,44.49,44.5,44.35,44.49,92300.0,39.6692,39.6782,39.5444,39.6692,92300.0
2015-01-22 12:35:00,44.49,44.53,44.43,44.52,95500.0,39.6692,39.7049,39.6157,39.696,95500.0
2015-01-22 12:40:00,44.51,44.59,44.5,44.53,92800.0,39.6871,39.7584,39.6782,39.7049,92800.0
2015-01-22 12:45:00,44.53,44.63,44.51,44.62,104800.0,39.7049,39.7941,39.6871,39.7852,104800.0
2015-01-22 12:50:00,44.61,44.66,44.47,44.49,81900.0,39.7762,39.8208,39.6514,39.6692,81900.0
2015-01-22 12:55:00,44.5,44.73,44.49,44.72,127600.0,39.6782,39.8832,39.6692,39.8743,127600.0
2015-01-22 13:00:00,44.72,44.95,44.71,44.89,259100.0,39.8743,40.0794,39.8654,40.0259,259100.0
2015-01-22 13:05:00,44.91,44.91,44.74,44.75,113100.0,40.0437,40.0437,39.8922,39.9011,113100.0
2015-01-22 13:10:00,44.74,44.89,44.74,44.82,58800.0,39.8922,40.0259,39.8922,39.9635,58800.0
2015-01-22 13:15:00,44.81,44.87,44.8,44.83,64800.0,39.9546,40.0081,39.9457,39.9724,64800.0
2015-01-22 13:20:00,44.83,44.91,44.81,44.9,86200.0,39.9724,40.0437,39.9546,40.0348,86200.0
2015-01-22 13:25:00,44.9,45.17,44.9,45.16,466200.0,40.0348,40.2756,40.0348,40.2666,466200.0
2015-01-22 13:30:00,45.16,45.16,45.0,45.06,182600.0,40.2666,40.2666,40.124,40.1775,182600.0
2015-01-22 13:35:00,45.06,45.11,45.0,45.1,136400.0,40.1775,40.2221,40.124,40.2132,136400.0
2015-01-22 13:40:00,45.1,45.13,45.05,45.1,125300.0,40.2132,40.2399,40.1686,40.2132,125300.0
2015-01-22 13:45:00,45.09,45.11,45.01,45.04,130100.0,40.2042,40.2221,40.1329,40.1597,130100.0
2015-01-22 13:50:00,45.04,45.1,45.02,45.1,94600.0,40.1597,40.2132,40.1418,40.2132,94600.0
2015-01-22 13:55:00,45.1,45.16,45.07,45.15,145200.0,40.2132,40.2666,40.1864,40.2577,145200.0
2015-01-22 14:00:00,45.14,45.16,45.06,45.06,225000.0,40.2488,40.2666,40.1775,40.1775,225000.0
2015-01-22 14:05:00,45.07,45.07,44.92,45.04,137800.0,40.1864,40.1864,40.0527,40.1597,137800.0
2015-01-22 14:10:00,45.04,45.14,45.03,45.11,136100.0,40.1597,40.2488,40.1507,40.2221,136100.0
2015-01-22 14:15:00,45.1,45.28,45.1,45.2,237600.0,40.2132,40.3736,40.2132,40.3023,237600.0
2015-01-22 14:20:00,45.2,45.28,45.18,45.2,130500.0,40.3023,40.3736,40.2845,40.3023,130500.0
2015-01-22 14:25:00,45.2,45.28,45.15,45.26,148400.0,40.3023,40.3736,40.2577,40.3558,148400.0
2015-01-22 14:30:00,45.26,45.39,45.26,45.3,187400.0,40.3558,40.4717,40.3558,40.3915,187400.0
2015-01-22 14:35:00,45.3,45.33,45.21,45.26,206600.0,40.3915,40.4182,40.3112,40.3558,206600.0
2015-01-22 14:40:00,45.27,45.32,45.21,45.26,101500.0,40.3647,40.4093,40.3112,40.3558,101500.0
2015-01-22 14:45:00,45.25,45.3,45.23,45.29,155500.0,40.3469,40.3915,40.3291,40.3826,155500.0
2015-01-22 14:50:00,45.28,45.37,45.27,45.36,142900.0,40.3736,40.4539,40.3647,40.445,142900.0
2015-01-22 14:55:00,45.35,45.36,45.27,45.3,129000.0,40.4361,40.445,40.3647,40.3915,129000.0
2015-01-22 15:00:00,45.3,45.42,45.3,45.4,147500.0,40.3915,40.4985,40.3915,40.4806,147500.0
2015-01-22 15:05:00,45.4,45.57,45.39,45.55,248100.0,40.4806,40.6322,40.4717,40.6144,248100.0
2015-01-22 15:10:00,45.56,45.6,45.47,45.49,178400.0,40.6233,40.659,40.5431,40.5609,178400.0
2015-01-22 15:15:00,45.5,45.65,45.48,45.64,174200.0,40.5698,40.7036,40.552,40.6946,174200.0
2015-01-22 15:20:00,45.64,45.7,45.41,45.43,423800.0,40.6946,40.7481,40.4896,40.5074,423800.0
2015-01-22 15:25:00,45.43,45.49,45.35,45.36,256300.0,40.5074,40.5609,40.4361,40.445,256300.0
2015-01-22 15:30:00,45.36,45.36,45.24,45.25,265600.0,40.445,40.445,40.338,40.3469,265600.0
2015-01-22 15:35:00,45.26,45.27,45.18,45.26,276700.0,40.3558,40.3647,40.2845,40.3558,276700.0
2015-01-22 15:40:00,45.24,45.25,45.17,45.18,189800.0,40.338,40.3469,40.2756,40.2845,189800.0
2015-01-22 15:45:00,45.18,45.34,45.17,45.34,406400.0,40.2845,40.4271,40.2756,40.4271,406400.0
2015-01-22 15:50:00,45.34,45.39,45.28,45.28,355000.0,40.4271,40.4717,40.3736,40.3736,355000.0
2015-01-22 15:55:00,45.29,45.35,45.27,45.35,404200.0,40.3826,40.4361,40.3647,40.4361,404200.0
2015-01-23 09:30:00,45.45,45.59,44.6,45.42,603200.0,40.5252,40.6501,39.7673,40.4985,603200.0
2015-01-23 09:35:00,45.38,45.94,45.3,45.94,433400.0,40.4628,40.9621,40.3915,40.9621,433400.0
2015-01-23 09:40:00,45.93,46.0,45.52,45.66,319700.0,40.9532,41.0156,40.5876,40.7125,319700.0
2015-01-23 09:45:00,45.62,45.7,45.48,45.52,294100.0,40.6768,40.7481,40.552,40.5876,294100.0
2015-01-23 09:50:00,45.52,45.8,45.45,45.58,250900.0,40.5876,40.8373,40.5252,40.6411,250900.0
2015-01-23 09:55:00,45.59,45.76,45.55,45.55,275400.0,40.6501,40.8016,40.6144,40.6144,275400.0
2015-01-23 10:00:00,45.55,45.62,45.34,45.34,188000.0,40.6144,40.6768,40.4271,40.4271,188000.0
2015-01-23 10:05:00,45.34,45.36,45.0,45.06,283600.0,40.4271,40.445,40.124,40.1775,283600.0
2015-01-23 10:10:00,45.06,45.35,45.05,45.28,147500.0,40.1775,40.4361,40.1686,40.3736,147500.0
2015-01-23 10:15:00,45.29,45.29,45.09,45.11,82100.0,40.3826,40.3826,40.2042,40.2221,82100.0
2015-01-23 10:20:00,45.11,45.21,44.92,45.12,172500.0,40.2221,40.3112,40.0527,40.231,172500.0
2015-01-23 10:25:00,45.11,45.2,45.0,45.17,86100.0,40.2221,40.3023,40.124,40.2756,86100.0
2015-01-23 10:30:00,45.16,45.23,45.12,45.22,97300.0,40.2666,40.3291,40.231,40.3201,97300.0
2015-01-23 10:35:00,45.21,45.21,44.92,44.95,137200.0,40.3112,40.3112,40.0527,40.0794,137200.0
2015-01-23 10:40:00,44.94,45.05,44.85,44.93,128800.0,40.0705,40.1686,39.9902,40.0616,128800.0
2015-01-23 10:45:00,44.93,44.99,44.87,44.93,83400.0,40.0616,40.1151,40.0081,40.0616,83400.0
2015-01-23 10:50:00,44.93,45.06,44.87,45.03,133500.0,40.0616,40.1775,40.0081,40.1507,133500.0
2015-01-23 10:55:00,45.03,45.15,45.03,45.06,86400.0,40.1507,40.2577,40.1507,40.1775,86400.0
2015-01-23 11:00:00,45.07,45.25,45.03,45.12,135100.0,40.1864,40.3469,40.1507,40.231,135100.0
2015-01-23 11:05:00,45.12,45.14,45.04,45.06,101600.0,40.231,40.2488,40.1597,40.1775,101600.0
2015-01-23 11:10:00,45.07,45.09,44.95,44.98,115200.0,40.1864,40.2042,40.0794,40.1062,115200.0
2015-01-23 11:15:00,44.98,45.07,44.97,44.99,150400.0,40.1062,40.1864,40.0972,40.1151,150400.0
2015-01-23 11:20:00,44.99,45.01,44.92,44.96,125300.0,40.1151,40.1329,40.0527,40.0883,125300.0
2015-01-23 11:25:00,44.96,45.09,44.96,45.05,86300.0,40.0883,40.2042,40.0883,40.1686,86300.0
2015-01-23 11:30:00,45.05,45.05,44.96,45.01,69200.0,40.1686,40.1686,40.0883,40.1329,69200.0
2015-01-23 11:35:00,45.01,45.01,44.88,44.91,68500.0,40.1329,40.1329,40.017,40.0437,68500.0
2015-01-23 11:40:00,44.91,44.97,44.89,44.9,52400.0,40.0437,40.0972,40.0259,40.0348,52400.0
2015-01-23 11:45:00,44.89,44.98,44.86,44.91,76300.0,40.0259,40.1062,39.9992,40.0437,76300.0
2015-01-23 11:50:00,44.91,44.96,44.88,44.94,111100.0,40.0437,40.0883,40.017,40.0705,111100.0
2015-01-23 11:55:00,44.95,44.98,44.92,44.92,37800.0,40.0794,40.1062,40.0527,40.0527,37800.0
2015-01-23 12:00:00,44.93,44.97,44.91,44.97,61200.0,40.0616,40.0972,40.0437,40.0972,61200.0
2015-01-23 12:05:00,44.96,44.97,44.92,44.92,64700.0,40.0883,40.0972,40.0527,40.0527,64700.0
2015-01-23 12:10:00,44.92,45.04,44.91,45.02,212900.0,40.0527,40.1597,40.0437,40.1418,212900.0
2015-01-23 12:15:00,45.01,45.06,44.9,44.95,281500.0,40.1329,40.1775,40.0348,40.0794,281500.0
2015-01-23 12:20:00,44.95,45.01,44.87,45.0,104000.0,40.0794,40.1329,40.0081,40.124,104000.0
2015-01-23 12:25:00,44.99,45.03,44.97,44.97,65600.0,40.1151,40.1507,40.0972,40.0972,65600.0
2015-01-23 12:30:00,44.97,45.02,44.96,45.0,58900.0,40.0972,40.1418,40.0883,40.124,58900.0
2015-01-23 12:35:00,44.99,45.13,44.98,45.12,87900.0,40.1151,40.2399,40.1062,40.231,87900.0
2015-01-23 12:40:00,45.13,45.13,45.05,45.11,57000.0,40.2399,40.2399,40.1686,40.2221,57000.0
2015-01-23 12:45:00,45.11,45.2,45.1,45.12,90900.0,40.2221,40.3023,40.2132,40.231,90900.0
2015-01-23 12:50:00,45.11,45.2,45.11,45.17,77600.0,40.2221,40.3023,40.2221,40.2756,77600.0
2015-01-23 12:55:00,45.18,45.22,45.13,45.22,97500.0,40.2845,40.3201,40.2399,40.3201,97500.0
2015-01-23 13:00:00,45.22,45.24,45.15,45.18,132100.0,40.3201,40.338,40.2577,40.2845,132100.0
2015-01-23 13:05:00,45.18,45.18,45.11,45.15,66700.0,40.2845,40.2845,40.2221,40.2577,66700.0
2015-01-23 13:10:00,45.15,45.24,45.15,45.15,74400.0,40.2577,40.338,40.2577,40.2577,74400.0
2015-01-23 13:15:00,45.16,45.16,45.1,45.12,53900.0,40.2666,40.2666,40.2132,40.231,53900.0
2015-01-23 13:20:00,45.12,45.18,45.12,45.15,79100.0,40.231,40.2845,40.231,40.2577,79100.0
2015-01-23 13:25:00,45.15,45.16,45.1,45.13,54800.0,40.2577,40.2666,40.2132,40.2399,54800.0
2015-01-23 13:30:00,45.12,45.16,45.11,45.13,54400.0,40.231,40.2666,40.2221,40.2399,54400.0
2015-01-23 13:35:00,45.14,45.15,45.11,45.14,71400.0,40.2488,40.2577,40.2221,40.2488,71400.0
2015-01-23 13:40:00,45.14,45.24,45.11,45.24,81000.0,40.2488,40.338,40.2221,40.338,81000.0
2015-01-23 13:45:00,45.24,45.37,45.23,45.33,181300.0,40.338,40.4539,40.3291,40.4182,181300.0
2015-01-23 13:50:00,45.34,45.35,45.26,45.29,125400.0,40.4271,40.4361,40.3558,40.3826,125400.0
2015-01-23 13:55:00,45.29,45.31,45.26,45.3,82000.0,40.3826,40.4004,40.3558,40.3915,82000.0
2015-01-23 14:00:00,45.31,45.43,45.3,45.43,67400.0,40.4004,40.5074,40.3915,40.5074,67400.0
2015-01-23 14:05:00,45.43,45.63,45.42,45.63,218700.0,40.5074,40.6857,40.4985,40.6857,218700.0
2015-01-23 14:10:00,45.63,45.73,45.61,45.68,131300.0,40.6857,40.7749,40.6679,40.7303,131300.0
2015-01-23 14:15:00,45.68,45.78,45.58,45.75,200400.0,40.7303,40.8195,40.6411,40.7927,200400.0
2015-01-23 14:20:00,45.76,45.77,45.66,45.67,87800.0,40.8016,40.8106,40.7125,40.7214,87800.0
2015-01-23 14:25:00,45.67,45.72,45.62,45.71,108600.0,40.7214,40.766,40.6768,40.7571,108600.0
2015-01-23 14:30:00,45.71,45.74,45.68,45.73,101500.0,40.7571,40.7838,40.7303,40.7749,101500.0
2015-01-23 14:35:00,45.72,45.85,45.66,45.84,113200.0,40.766,40.8819,40.7125,40.873,113200.0
2015-01-23 14:40:00,45.84,45.94,45.81,45.93,129700.0,40.873,40.9621,40.8462,40.9532,129700.0
2015-01-23 14:45:00,45.94,45.95,45.85,45.91,105200.0,40.9621,40.971,40.8819,40.9354,105200.0
2015-01-23 14:50:00,45.9,45.91,45.72,45.72,71300.0,40.9265,40.9354,40.766,40.766,71300.0
2015-01-23 14:55:00,45.72,45.76,45.63,45.65,70700.0,40.766,40.8016,40.6857,40.7036,70700.0
2015-01-23 15:00:00,45.66,45.75,45.65,45.67,134800.0,40.7125,40.7927,40.7036,40.7214,134800.0
2015-01-23 15:05:00,45.66,45.7,45.64,45.66,93700.0,40.7125,40.7481,40.6946,40.7125,93700.0
2015-01-23 15:10:00,45.65,45.66,45.5,45.51,111100.0,40.7036,40.7125,40.5698,40.5787,111100.0
2015-01-23 15:15:00,45.5,45.58,45.47,45.58,95900.0,40.5698,40.6411,40.5431,40.6411,95900.0
2015-01-23 15:20:00,45.59,45.64,45.55,45.64,59200.0,40.6501,40.6946,40.6144,40.6946,59200.0
2015-01-23 15:25:00,45.64,45.7,45.6,45.66,83800.0,40.6946,40.7481,40.659,40.7125,83800.0
2015-01-23 15:30:00,45.65,45.66,45.54,45.61,108900.0,40.7036,40.7125,40.6055,40.6679,108900.0
2015-01-23 15:35:00,45.62,45.74,45.61,45.65,153500.0,40.6768,40.7838,40.6679,40.7036,153500.0
2015-01-23 15:40:00,45.64,45.82,45.64,45.82,152800.0,40.6946,40.8551,40.6946,40.8551,152800.0
2015-01-23 15:45:00,45.81,45.87,45.77,45.82,175100.0,40.8462,40.8997,40.8106,40.8551,175100.0
2015-01-23 15:50:00,45.82,45.82,45.73,45.75,171300.0,40.8551,40.8551,40.7749,40.7927,171300.0
2015-01-23 15:55:00,45.75,45.8,45.72,45.77,453600.0,40.7927,40.8373,40.766,40.8106,453600.0
2015-01-26 09:30:00,45.33,45.84,45.21,45.71,368000.0,40.4182,40.873,40.3112,40.7571,368000.0
2015-01-26 09:35:00,45.71,45.88,45.63,45.86,161200.0,40.7571,40.9086,40.6857,40.8908,161200.0
2015-01-26 09:40:00,45.86,46.12,45.85,46.08,238200.0,40.8908,41.1226,40.8819,41.087,238200.0
2015-01-26 09:45:00,46.09,46.1,45.75,45.93,194100.0,41.0959,41.1048,40.7927,40.9532,194100.0
2015-01-26 09:50:00,45.93,46.08,45.88,45.93,185600.0,40.9532,41.087,40.9086,40.9532,185600.0
2015-01-26 09:55:00,45.94,45.95,45.81,45.85,238100.0,40.9621,40.971,40.8462,40.8819,238100.0
2015-01-26 10:00:00,45.85,45.93,45.68,45.79,189100.0,40.8819,40.9532,40.7303,40.8284,189100.0
2015-01-26 10:05:00,45.79,45.94,45.73,45.79,173200.0,40.8284,40.9621,40.7749,40.8284,173200.0
2015-01-26 10:10:00,45.79,46.13,45.79,46.07,173400.0,40.8284,41.1315,40.8284,41.078,173400.0
2015-01-26 10:15:00,46.06,46.1,45.83,45.94,127400.0,41.0691,41.1048,40.8641,40.9621,127400.0
2015-01-26 10:20:00,45.95,45.97,45.78,45.85,110800.0,40.971,40.9889,40.8195,40.8819,110800.0
2015-01-26 10:25:00,45.85,45.97,45.71,45.77,155500.0,40.8819,40.9889,40.7571,40.8106,155500.0
2015-01-26 10:30:00,45.77,45.79,45.54,45.57,140700.0,40.8106,40.8284,40.6055,40.6322,140700.0
2015-01-26 10:35:00,45.58,45.68,45.57,45.59,129400.0,40.6411,40.7303,40.6322,40.6501,129400.0
2015-01-26 10:40:00,45.59,45.72,45.58,45.6,122900.0,40.6501,40.766,40.6411,40.659,122900.0
2015-01-26 10:45:00,45.6,45.64,45.5,45.6,172100.0,40.659,40.6946,40.5698,40.659,172100.0
2015-01-26 10:50:00,45.61,45.65,45.56,45.57,113900.0,40.6679,40.7036,40.6233,40.6322,113900.0
2015-01-26 10:55:00,45.57,45.65,45.56,45.6,95600.0,40.6322,40.7036,40.6233,40.659,95600.0
2015-01-26 11:00:00,45.6,45.73,45.59,45.73,77900.0,40.659,40.7749,40.6501,40.7749,77900.0
2015-01-26 11:05:00,45.73,45.77,45.66,45.73,99800.0,40.7749,40.8106,40.7125,40.7749,99800.0
2015-01-26 11:10:00,45.73,45.74,45.69,45.69,64100.0,40.7749,40.7838,40.7392,40.7392,64100.0
2015-01-26 11:15:00,45.69,45.7,45.54,45.58,87400.0,40.7392,40.7481,40.6055,40.6411,87400.0
2015-01-26 11:20:00,45.57,45.58,45.5,45.56,109400.0,40.6322,40.6411,40.5698,40.6233,109400.0
2015-01-26 11:25:00,45.57,45.58,45.5,45.54,73800.0,40.6322,40.6411,40.5698,40.6055,73800.0
2015-01-26 11:30:00,45.54,45.58,45.52,45.55,74000.0,40.6055,40.6411,40.5876,40.6144,74000.0
2015-01-26 11:35:00,45.55,45.64,45.51,45.64,60400.0,40.6144,40.6946,40.5787,40.6946,60400.0
2015-01-26 11:40:00,45.64,45.71,45.62,45.71,72500.0,40.6946,40.7571,40.6768,40.7571,72500.0
2015-01-26 11:45:00,45.71,45.81,45.7,45.79,98300.0,40.7571,40.8462,40.7481,40.8284,98300.0
2015-01-26 11:50:00,45.79,45.89,45.76,45.88,89200.0,40.8284,40.9176,40.8016,40.9086,89200.0
2015-01-26 11:55:00,45.89,45.9,45.73,45.73,66400.0,40.9176,40.9265,40.7749,40.7749,66400.0
2015-01-26 12:00:00,45.73,45.83,45.72,45.82,78500.0,40.7749,40.8641,40.766,40.8551,78500.0
2015-01-26 12:05:00,45.81,45.97,45.81,45.93,92100.0,40.8462,40.9889,40.8462,40.9532,92100.0
2015-01-26 12:10:00,45.94,45.98,45.92,45.94,74300.0,40.9621,40.9978,40.9443,40.9621,74300.0
2015-01-26 12:15:00,45.94,45.99,45.9,45.95,42300.0,40.9621,41.0067,40.9265,40.971,42300.0
2015-01-26 12:20:00,45.95,45.98,45.86,45.87,55000.0,40.971,40.9978,40.8908,40.8997,55000.0
2015-01-26 12:25:00,45.87,45.91,45.87,45.87,32300.0,40.8997,40.9354,40.8997,40.8997,32300.0
2015-01-26 12:30:00,45.88,45.89,45.82,45.87,85600.0,40.9086,40.9176,40.8551,40.8997,85600.0
2015-01-26 12:35:00,45.87,45.87,45.8,45.87,38000.0,40.8997,40.8997,40.8373,40.8997,38000.0
2015-01-26 12:40:00,45.87,45.92,45.86,45.89,49600.0,40.8997,40.9443,40.8908,40.9176,49600.0
2015-01-26 12:45:00,45.89,45.91,45.87,45.9,36400.0,40.9176,40.9354,40.8997,40.9265,36400.0
2015-01-26 12:50:00,45.91,45.95,45.9,45.91,34300.0,40.9354,40.971,40.9265,40.9354,34300.0
2015-01-26 12:55:00,45.9,45.94,45.89,45.94,23200.0,40.9265,40.9621,40.9176,40.9621,23200.0
2015-01-26 13:00:00,45.94,46.02,45.93,46.02,54300.0,40.9621,41.0335,40.9532,41.0335,54300.0
2015-01-26 13:05:00,46.02,46.09,46.01,46.07,75400.0,41.0335,41.0959,41.0245,41.078,75400.0
2015-01-26 13:10:00,46.07,46.15,46.07,46.13,71200.0,41.078,41.1494,41.078,41.1315,71200.0
2015-01-26 13:15:00,46.13,46.19,46.13,46.19,60000.0,41.1315,41.185,41.1315,41.185,60000.0
2015-01-26 13:20:00,46.19,46.25,46.18,46.25,57000.0,41.185,41.2385,41.1761,41.2385,57000.0
2015-01-26 13:25:00,46.24,46.31,46.22,46.24,78600.0,41.2296,41.292,41.2118,41.2296,78600.0
2015-01-26 13:30:00,46.23,46.31,46.23,46.27,44900.0,41.2207,41.292,41.2207,41.2564,44900.0
2015-01-26 13:35:00,46.26,46.27,46.16,46.16,85200.0,41.2475,41.2564,41.1583,41.1583,85200.0
2015-01-26 13:40:00,46.16,46.19,46.13,46.13,56700.0,41.1583,41.185,41.1315,41.1315,56700.0
2015-01-26 13:45:00,46.13,46.25,46.13,46.18,116300.0,41.1315,41.2385,41.1315,41.1761,116300.0
2015-01-26 13:50:00,46.19,46.24,46.17,46.19,66600.0,41.185,41.2296,41.1672,41.185,66600.0
2015-01-26 13:55:00,46.19,46.19,46.08,46.09,53200.0,41.185,41.185,41.087,41.0959,53200.0
2015-01-26 14:00:00,46.1,46.14,46.1,46.12,45700.0,41.1048,41.1405,41.1048,41.1226,45700.0
2015-01-26 14:05:00,46.11,46.14,46.11,46.11,57100.0,41.1137,41.1405,41.1137,41.1137,57100.0
2015-01-26 14:10:00,46.12,46.13,46.04,46.06,79200.0,41.1226,41.1315,41.0513,41.0691,79200.0
2015-01-26 14:15:00,46.06,46.12,46.06,46.11,52500.0,41.0691,41.1226,41.0691,41.1137,52500.0
2015-01-26 14:20:00,46.11,46.12,46.03,46.05,101000.0,41.1137,41.1226,41.0424,41.0602,101000.0
2015-01-26 14:25:00,46.05,46.05,45.97,46.02,60900.0,41.0602,41.0602,40.9889,41.0335,60900.0
2015-01-26 14:30:00,46.02,46.1,46.01,46.09,24900.0,41.0335,41.1048,41.0245,41.0959,24900.0
2015-01-26 14:35:00,46.09,46.19,46.09,46.17,65900.0,41.0959,41.185,41.0959,41.1672,65900.0
2015-01-26 14:40:00,46.16,46.2,46.14,46.15,66900.0,41.1583,41.194,41.1405,41.1494,66900.0
2015-01-26 14:45:00,46.15,46.15,46.06,46.09,62300.0,41.1494,41.1494,41.0691,41.0959,62300.0
2015-01-26 14:50:00,46.09,46.1,46.04,46.07,65300.0,41.0959,41.1048,41.0513,41.078,65300.0
2015-01-26 14:55:00,46.07,46.14,46.07,46.14,66400.0,41.078,41.1405,41.078,41.1405,66400.0
2015-01-26 15:00:00,46.14,46.15,46.11,46.12,49700.0,41.1405,41.1494,41.1137,41.1226,49700.0
2015-01-26 15:05:00,46.11,46.17,46.11,46.16,63800.0,41.1137,41.1672,41.1137,41.1583,63800.0
2015-01-26 15:10:00,46.17,46.21,46.16,46.19,68800.0,41.1672,41.2029,41.1583,41.185,68800.0
2015-01-26 15:15:00,46.19,46.19,46.12,46.13,64500.0,41.185,41.185,41.1226,41.1315,64500.0
2015-01-26 15:20:00,46.13,46.17,46.13,46.16,60200.0,41.1315,41.1672,41.1315,41.1583,60200.0
2015-01-26 15:25:00,46.16,46.18,46.14,46.16,117100.0,41.1583,41.1761,41.1405,41.1583,117100.0
2015-01-26 15:30:00,46.15,46.22,46.12,46.19,94300.0,41.1494,41.2118,41.1226,41.185,94300.0
2015-01-26 15:35:00,46.18,46.33,46.18,46.33,136500.0,41.1761,41.3099,41.1761,41.3099,136500.0
2015-01-26 15:40:00,46.33,46.33,46.28,46.29,155400.0,41.3099,41.3099,41.2653,41.2742,155400.0
2015-01-26 15:45:00,46.29,46.34,46.28,46.3,162300.0,41.2742,41.3188,41.2653,41.2831,162300.0
2015-01-26 15:50:00,46.3,46.38,46.3,46.36,175200.0,41.2831,41.3545,41.2831,41.3366,175200.0
2015-01-26 15:55:00,46.37,46.41,46.36,46.39,262100.0,41.3455,41.3812,41.3366,41.3634,262100.0
2015-01-27 09:30:00,45.6,45.6,45.1,45.31,417600.0,40.659,40.659,40.2132,40.4004,417600.0
2015-01-27 09:35:00,45.29,45.42,44.87,45.34,302400.0,40.3826,40.4985,40.0081,40.4271,302400.0
2015-01-27 09:40:00,45.33,45.49,45.23,45.35,175200.0,40.4182,40.5609,40.3291,40.4361,175200.0
2015-01-27 09:45:00,45.35,45.58,45.26,45.28,153900.0,40.4361,40.6411,40.3558,40.3736,153900.0
2015-01-27 09:50:00,45.28,45.53,45.12,45.51,165900.0,40.3736,40.5966,40.231,40.5787,165900.0
2015-01-27 09:55:00,45.5,45.71,45.43,45.7,98900.0,40.5698,40.7571,40.5074,40.7481,98900.0
2015-01-27 10:00:00,45.68,46.0,45.54,45.96,188900.0,40.7303,41.0156,40.6055,40.98,188900.0
2015-01-27 10:05:00,45.94,46.07,45.87,45.98,158900.0,40.9621,41.078,40.8997,40.9978,158900.0
2015-01-27 10:10:00,45.99,46.07,45.82,45.86,119800.0,41.0067,41.078,40.8551,40.8908,119800.0
2015-01-27 10:15:00,45.86,46.15,45.84,46.14,203700.0,40.8908,41.1494,40.873,41.1405,203700.0
2015-01-27 10:20:00,46.13,46.14,45.92,46.04,124000.0,41.1315,41.1405,40.9443,41.0513,124000.0
2015-01-27 10:25:00,46.02,46.2,45.97,46.13,80700.0,41.0335,41.194,40.9889,41.1315,80700.0
2015-01-27 10:30:00,46.12,46.13,45.94,45.94,114800.0,41.1226,41.1315,40.9621,40.9621,114800.0
2015-01-27 10:35:00,45.93,46.02,45.89,45.97,61100.0,40.9532,41.0335,40.9176,40.9889,61100.0
2015-01-27 10:40:00,45.97,46.03,45.77,45.82,107300.0,40.9889,41.0424,40.8106,40.8551,107300.0
2015-01-27 10:45:00,45.82,46.09,45.77,46.0,110600.0,40.8551,41.0959,40.8106,41.0156,110600.0
2015-01-27 10:50:00,46.01,46.08,45.92,45.94,42600.0,41.0245,41.087,40.9443,40.9621,42600.0
2015-01-27 10:55:00,45.95,45.96,45.87,45.95,46000.0,40.971,40.98,40.8997,40.971,46000.0
2015-01-27 11:00:00,45.94,46.04,45.94,45.98,60500.0,40.9621,41.0513,40.9621,40.9978,60500.0
2015-01-27 11:05:00,45.98,46.06,45.95,46.01,76000.0,40.9978,41.0691,40.971,41.0245,76000.0
2015-01-27 11:10:00,46.0,46.08,45.95,45.98,79200.0,41.0156,41.087,40.971,40.9978,79200.0
2015-01-27 11:15:00,45.96,46.0,45.83,45.91,81200.0,40.98,41.0156,40.8641,40.9354,81200.0
2015-01-27 11:20:00,45.92,45.95,45.83,45.84,65600.0,40.9443,40.971,40.8641,40.873,65600.0
2015-01-27 11:25:00,45.84,46.0,45.77,45.96,106400.0,40.873,41.0156,40.8106,40.98,106400.0
2015-01-27 11:30:00,45.95,45.99,45.79,45.87,66900.0,40.971,41.0067,40.8284,40.8997,66900.0
2015-01-27 11:35:00,45.86,45.95,45.83,45.93,70600.0,40.8908,40.971,40.8641,40.9532,70600.0
2015-01-27 11:40:00,45.92,45.93,45.82,45.84,62700.0,40.9443,40.9532,40.8551,40.873,62700.0
2015-01-27 11:45:00,45.86,45.93,45.81,45.81,68500.0,40.8908,40.9532,40.8462,40.8462,68500.0
2015-01-27 11:50:00,45.81,45.86,45.73,45.73,103700.0,40.8462,40.8908,40.7749,40.7749,103700.0
2015-01-27 11:55:00,45.72,45.75,45.6,45.63,119100.0,40.766,40.7927,40.659,40.6857,119100.0
2015-01-27 12:00:00,45.63,45.68,45.56,45.59,112300.0,40.6857,40.7303,40.6233,40.6501,112300.0
2015-01-27 12:05:00,45.6,45.78,45.59,45.75,139600.0,40.659,40.8195,40.6501,40.7927,139600.0
2015-01-27 12:10:00,45.75,45.78,45.69,45.7,35900.0,40.7927,40.8195,40.7392,40.7481,35900.0
2015-01-27 12:15:00,45.7,45.82,45.66,45.82,58300.0,40.7481,40.8551,40.7125,40.8551,58300.0
2015-01-27 12:20:00,45.82,46.02,45.81,46.0,100800.0,40.8551,41.0335,40.8462,41.0156,100800.0
2015-01-27 12:25:00,46.0,46.14,45.99,46.12,71700.0,41.0156,41.1405,41.0067,41.1226,71700.0
2015-01-27 12:30:00,46.12,46.13,45.98,46.07,82400.0,41.1226,41.1315,40.9978,41.078,82400.0
2015-01-27 12:35:00,46.06,46.19,46.02,46.19,96400.0,41.0691,41.185,41.0335,41.185,96400.0
2015-01-27 12:40:00,46.19,46.22,46.13,46.18,66800.0,41.185,41.2118,41.1315,41.1761,66800.0
2015-01-27 12:45:00,46.17,46.23,46.15,46.19,50100.0,41.1672,41.2207,41.1494,41.185,50100.0
2015-01-27 12:50:00,46.19,46.32,46.19,46.29,110500.0,41.185,41.301,41.185,41.2742,110500.0
2015-01-27 12:55:00,46.3,46.3,46.22,46.25,39300.0,41.2831,41.2831,41.2118,41.2385,39300.0
2015-01-27 13:00:00,46.25,46.28,46.18,46.18,59700.0,41.2385,41.2653,41.1761,41.1761,59700.0
2015-01-27 13:05:00,46.17,46.28,46.16,46.27,48700.0,41.1672,41.2653,41.1583,41.2564,48700.0
2015-01-27 13:10:00,46.26,46.26,46.21,46.24,23100.0,41.2475,41.2475,41.2029,41.2296,23100.0
2015-01-27 13:15:00,46.24,46.34,46.24,46.3,37000.0,41.2296,41.3188,41.2296,41.2831,37000.0
2015-01-27 13:20:00,46.31,46.37,46.3,46.33,52400.0,41.292,41.3455,41.2831,41.3099,52400.0
2015-01-27 13:25:00,46.32,46.34,46.27,46.27,27700.0,41.301,41.3188,41.2564,41.2564,27700.0
2015-01-27 13:30:00,46.27,46.32,46.26,46.3,43000.0,41.2564,41.301,41.2475,41.2831,43000.0
2015-01-27 13:35:00,46.31,46.33,46.23,46.26,29400.0,41.292,41.3099,41.2207,41.2475,29400.0
2015-01-27 13:40:00,46.27,46.28,46.17,46.23,39100.0,41.2564,41.2653,41.1672,41.2207,39100.0
2015-01-27 13:45:00,46.22,46.25,46.2,46.23,35600.0,41.2118,41.2385,41.194,41.2207,35600.0
2015-01-27 13:50:00,46.23,46.24,46.15,46.17,21100.0,41.2207,41.2296,41.1494,41.1672,21100.0
2015-01-27 13:55:00,46.16,46.16,46.1,46.13,50200.0,41.1583,41.1583,41.1048,41.1315,50200.0
2015-01-27 14:00:00,46.12,46.26,46.12,46.23,47100.0,41.1226,41.2475,41.1226,41.2207,47100.0
2015-01-27 14:05:00,46.23,46.29,46.22,46.22,39700.0,41.2207,41.2742,41.2118,41.2118,39700.0
2015-01-27 14:10:00,46.22,46.24,46.2,46.22,33200.0,41.2118,41.2296,41.194,41.2118,33200.0
2015-01-27 14:15:00,46.23,46.3,46.2,46.3,32100.0,41.2207,41.2831,41.194,41.2831,32100.0
2015-01-27 14:20:00,46.31,46.36,46.3,46.31,40800.0,41.292,41.3366,41.2831,41.292,40800.0
2015-01-27 14:25:00,46.32,46.41,46.31,46.39,52700.0,41.301,41.3812,41.292,41.3634,52700.0
2015-01-27 14:30:00,46.38,46.4,46.32,46.34,32400.0,41.3545,41.3723,41.301,41.3188,32400.0
2015-01-27 14:35:00,46.34,46.37,46.3,46.37,24900.0,41.3188,41.3455,41.2831,41.3455,24900.0
2015-01-27 14:40:00,46.36,46.36,46.25,46.29,48000.0,41.3366,41.3366,41.2385,41.2742,48000.0
2015-01-27 14:45:00,46.3,46.32,46.21,46.27,42600.0,41.2831,41.301,41.2029,41.2564,42600.0
2015-01-27 14:50:00,46.28,46.4,46.25,46.27,91700.0,41.2653,41.3723,41.2385,41.2564,91700.0
2015-01-27 14:55:00,46.27,46.3,46.18,46.21,44900.0,41.2564,41.2831,41.1761,41.2029,44900.0
2015-01-27 15:00:00,46.2,46.23,46.17,46.18,36700.0,41.194,41.2207,41.1672,41.1761,36700.0
2015-01-27 15:05:00,46.19,46.21,46.14,46.2,61600.0,41.185,41.2029,41.1405,41.194,61600.0
2015-01-27 15:10:00,46.19,46.24,46.08,46.09,67400.0,41.185,41.2296,41.087,41.0959,67400.0
2015-01-27 15:15:00,46.08,46.09,46.02,46.03,71800.0,41.087,41.0959,41.0335,41.0424,71800.0
2015-01-27 15:20:00,46.04,46.06,45.96,46.03,83000.0,41.0513,41.0691,40.98,41.0424,83000.0
2015-01-27 15:25:00,46.04,46.04,45.92,45.94,82000.0,41.0513,41.0513,40.9443,40.9621,82000.0
2015-01-27 15:30:00,45.93,46.02,45.91,46.0,69500.0,40.9532,41.0335,40.9354,41.0156,69500.0
2015-01-27 15:35:00,46.0,46.0,45.9,45.93,67200.0,41.0156,41.0156,40.9265,40.9532,67200.0
2015-01-27 15:40:00,45.94,46.03,45.93,45.95,90900.0,40.9621,41.0424,40.9532,40.971,90900.0
2015-01-27 15:45:00,45.95,45.96,45.9,45.91,122700.0,40.971,40.98,40.9265,40.9354,122700.0
2015-01-27 15:50:00,45.92,45.92,45.8,45.84,245500.0,40.9443,40.9443,40.8373,40.873,245500.0
2015-01-27 15:55:00,45.85,45.9,45.84,45.89,256500.0,40.8819,40.9265,40.873,40.9176,256500.0
2015-01-28 09:30:00,46.62,46.9,46.57,46.67,298800.0,41.5685,41.8181,41.5239,41.613,298800.0
2015-01-28 09:35:00,46.67,46.71,46.5,46.67,144400.0,41.613,41.6487,41.4615,41.613,144400.0
2015-01-28 09:40:00,46.65,46.93,46.65,46.78,207000.0,41.5952,41.8449,41.5952,41.7111,207000.0
2015-01-28 09:45:00,46.8,46.94,46.76,46.93,139500.0,41.7289,41.8538,41.6933,41.8449,139500.0
2015-01-28 09:50:00,46.93,47.05,46.87,46.89,175700.0,41.8449,41.9519,41.7914,41.8092,175700.0
2015-01-28 09:55:00,46.9,46.93,46.8,46.82,115000.0,41.8181,41.8449,41.7289,41.7468,115000.0
2015-01-28 10:00:00,46.81,46.86,46.72,46.74,112800.0,41.7379,41.7824,41.6576,41.6754,112800.0
2015-01-28 10:05:00,46.74,46.87,46.69,46.8,131400.0,41.6754,41.7914,41.6309,41.7289,131400.0
2015-01-28 10:10:00,46.8,47.08,46.79,46.88,181800.0,41.7289,41.9786,41.72,41.8003,181800.0
2015-01-28 10:15:00,46.87,46.92,46.79,46.81,129000.0,41.7914,41.8359,41.72,41.7379,129000.0
2015-01-28 10:20:00,46.8,47.0,46.78,46.98,98600.0,41.7289,41.9073,41.7111,41.8894,98600.0
2015-01-28 10:25:00,46.99,46.99,46.86,46.89,68700.0,41.8984,41.8984,41.7824,41.8092,68700.0
2015-01-28 10:30:00,46.89,46.97,46.77,46.78,94000.0,41.8092,41.8805,41.7022,41.7111,94000.0
2015-01-28 10:35:00,46.77,46.78,46.6,46.67,138800.0,41.7022,41.7111,41.5506,41.613,138800.0
2015-01-28 10:40:00,46.67,46.8,46.65,46.74,144600.0,41.613,41.7289,41.5952,41.6754,144600.0
2015-01-28 10:45:00,46.73,46.77,46.66,46.66,118600.0,41.6665,41.7022,41.6041,41.6041,118600.0
2015-01-28 10:50:00,46.67,46.76,46.66,46.73,85000.0,41.613,41.6933,41.6041,41.6665,85000.0
2015-01-28 10:55:00,46.73,46.85,46.68,46.81,110300.0,41.6665,41.7735,41.6219,41.7379,110300.0
2015-01-28 11:00:00,46.81,46.95,46.79,46.91,102800.0,41.7379,41.8627,41.72,41.827,102800.0
2015-01-28 11:05:00,46.91,46.92,46.8,46.91,79500.0,41.827,41.8359,41.7289,41.827,79500.0
2015-01-28 11:10:00,46.91,46.93,46.85,46.89,103000.0,41.827,41.8449,41.7735,41.8092,103000.0
2015-01-28 11:15:00,46.88,46.91,46.8,46.89,88300.0,41.8003,41.827,41.7289,41.8092,88300.0
2015-01-28 11:20:00,46.88,46.91,46.79,46.85,117000.0,41.8003,41.827,41.72,41.7735,117000.0
2015-01-28 11:25:00,46.85,46.91,46.81,46.9,95500.0,41.7735,41.827,41.7379,41.8181,95500.0
2015-01-28 11:30:00,46.89,46.99,46.89,46.96,89600.0,41.8092,41.8984,41.8092,41.8716,89600.0
2015-01-28 11:35:00,46.96,47.01,46.94,46.97,103800.0,41.8716,41.9162,41.8538,41.8805,103800.0
2015-01-28 11:40:00,46.96,46.99,46.95,46.97,49500.0,41.8716,41.8984,41.8627,41.8805,49500.0
2015-01-28 11:45:00,46.97,47.04,46.95,47.02,69600.0,41.8805,41.9429,41.8627,41.9251,69600.0
2015-01-28 11:50:00,47.02,47.05,46.89,46.91,59900.0,41.9251,41.9519,41.8092,41.827,59900.0
2015-01-28 11:55:00,46.9,46.92,46.86,46.9,76900.0,41.8181,41.8359,41.7824,41.8181,76900.0
2015-01-28 12:00:00,46.89,46.99,46.88,46.94,91500.0,41.8092,41.8984,41.8003,41.8538,91500.0
2015-01-28 12:05:00,46.93,46.98,46.9,46.93,63300.0,41.8449,41.8894,41.8181,41.8449,63300.0
2015-01-28 12:10:00,46.93,46.93,46.87,46.92,46000.0,41.8449,41.8449,41.7914,41.8359,46000.0
2015-01-28 12:15:00,46.92,46.96,46.88,46.94,63300.0,41.8359,41.8716,41.8003,41.8538,63300.0
2015-01-28 12:20:00,46.94,46.96,46.89,46.95,32900.0,41.8538,41.8716,41.8092,41.8627,32900.0
2015-01-28 12:25:00,46.94,46.98,46.88,46.89,53700.0,41.8538,41.8894,41.8003,41.8092,53700.0
2015-01-28 12:30:00,46.9,46.93,46.87,46.89,54200.0,41.8181,41.8449,41.7914,41.8092,54200.0
2015-01-28 12:35:00,46.9,46.92,46.83,46.87,67900.0,41.8181,41.8359,41.7557,41.7914,67900.0
2015-01-28 12:40:00,46.86,46.97,46.86,46.91,57400.0,41.7824,41.8805,41.7824,41.827,57400.0
2015-01-28 12:45:00,46.91,46.95,46.89,46.9,54800.0,41.827,41.8627,41.8092,41.8181,54800.0
2015-01-28 12:50:00,46.9,46.91,46.85,46.88,78900.0,41.8181,41.827,41.7735,41.8003,78900.0
2015-01-28 12:55:00,46.88,46.95,46.86,46.89,77500.0,41.8003,41.8627,41.7824,41.8092,77500.0
2015-01-28 13:00:00,46.89,46.89,46.84,46.84,48000.0,41.8092,41.8092,41.7646,41.7646,48000.0
2015-01-28 13:05:00,46.84,46.89,46.82,46.87,47900.0,41.7646,41.8092,41.7468,41.7914,47900.0
2015-01-28 13:10:00,46.86,46.88,46.81,46.86,71500.0,41.7824,41.8003,41.7379,41.7824,71500.0
2015-01-28 13:15:00,46.86,46.88,46.84,46.84,79200.0,41.7824,41.8003,41.7646,41.7646,79200.0
2015-01-28 13:20:00,46.84,46.95,46.84,46.93,67600.0,41.7646,41.8627,41.7646,41.8449,67600.0
2015-01-28 13:25:00,46.93,46.93,46.85,46.85,48700.0,41.8449,41.8449,41.7735,41.7735,48700.0
2015-01-28 13:30:00,46.85,46.96,46.83,46.94,52600.0,41.7735,41.8716,41.7557,41.8538,52600.0
2015-01-28 13:35:00,46.96,47.0,46.91,46.98,54600.0,41.8716,41.9073,41.827,41.8894,54600.0
2015-01-28 13:40:00,46.98,46.99,46.89,46.94,48200.0,41.8894,41.8984,41.8092,41.8538,48200.0
2015-01-28 13:45:00,46.94,46.94,46.9,46.9,42200.0,41.8538,41.8538,41.8181,41.8181,42200.0
2015-01-28 13:50:00,46.91,46.98,46.9,46.9,49600.0,41.827,41.8894,41.8181,41.8181,49600.0
2015-01-28 13:55:00,46.9,46.96,46.85,46.88,43200.0,41.8181,41.8716,41.7735,41.8003,43200.0
2015-01-28 14:00:00,46.88,47.08,46.87,46.96,115900.0,41.8003,41.9786,41.7914,41.8716,115900.0
2015-01-28 14:05:00,46.95,46.98,46.81,46.85,78900.0,41.8627,41.8894,41.7379,41.7735,78900.0
2015-01-28 14:10:00,46.84,46.88,46.71,46.83,131700.0,41.7646,41.8003,41.6487,41.7557,131700.0
2015-01-28 14:15:00,46.82,46.91,46.76,46.85,82500.0,41.7468,41.827,41.6933,41.7735,82500.0
2015-01-28 14:20:00,46.86,46.91,46.75,46.8,82100.0,41.7824,41.827,41.6844,41.7289,82100.0
2015-01-28 14:25:00,46.78,46.8,46.57,46.59,106000.0,41.7111,41.7289,41.5239,41.5417,106000.0
2015-01-28 14:30:00,46.58,46.61,46.41,46.42,119400.0,41.5328,41.5595,41.3812,41.3901,119400.0
2015-01-28 14:35:00,46.41,46.52,46.4,46.43,89600.0,41.3812,41.4793,41.3723,41.399,89600.0
2015-01-28 14:40:00,46.44,46.55,46.41,46.49,62800.0,41.408,41.506,41.3812,41.4525,62800.0
2015-01-28 14:45:00,46.5,46.64,46.48,46.55,78800.0,41.4615,41.5863,41.4436,41.506,78800.0
2015-01-28 14:50:00,46.55,46.63,46.49,46.59,73500.0,41.506,41.5774,41.4525,41.5417,73500.0
2015-01-28 14:55:00,46.59,46.65,46.53,46.55,66900.0,41.5417,41.5952,41.4882,41.506,66900.0
2015-01-28 15:00:00,46.55,46.64,46.51,46.55,80000.0,41.506,41.5863,41.4704,41.506,80000.0
2015-01-28 15:05:00,46.54,46.62,46.49,46.55,86200.0,41.4971,41.5685,41.4525,41.506,86200.0
2015-01-28 15:10:00,46.54,46.59,46.38,46.39,100400.0,41.4971,41.5417,41.3545,41.3634,100400.0
2015-01-28 15:15:00,46.39,46.45,46.08,46.18,246400.0,41.3634,41.4169,41.087,41.1761,246400.0
2015-01-28 15:20:00,46.17,46.24,46.13,46.14,87200.0,41.1672,41.2296,41.1315,41.1405,87200.0
2015-01-28 15:25:00,46.14,46.15,46.02,46.11,109700.0,41.1405,41.1494,41.0335,41.1137,109700.0
2015-01-28 15:30:00,46.11,46.12,46.0,46.0,117100.0,41.1137,41.1226,41.0156,41.0156,117100.0
2015-01-28 15:35:00,46.0,46.03,45.88,45.89,130400.0,41.0156,41.0424,40.9086,40.9176,130400.0
2015-01-28 15:40:00,45.89,45.89,45.72,45.77,220700.0,40.9176,40.9176,40.766,40.8106,220700.0
2015-01-28 15:45:00,45.78,45.89,45.72,45.82,220300.0,40.8195,40.9176,40.766,40.8551,220300.0
2015-01-28 15:50:00,45.83,45.89,45.78,45.84,200700.0,40.8641,40.9176,40.8195,40.873,200700.0
2015-01-28 15:55:00,45.83,45.87,45.8,45.81,334900.0,40.8641,40.8997,40.8373,40.8462,334900.0
2015-01-29 09:30:00,45.95,46.45,45.78,45.81,321800.0,40.971,41.4169,40.8195,40.8462,321800.0
2015-01-29 09:35:00,45.81,46.19,45.63,45.7,116500.0,40.8462,41.185,40.6857,40.7481,116500.0
2015-01-29 09:40:00,45.72,45.73,45.55,45.66,113200.0,40.766,40.7749,40.6144,40.7125,113200.0
2015-01-29 09:45:00,45.68,45.71,45.5,45.57,134200.0,40.7303,40.7571,40.5698,40.6322,134200.0
2015-01-29 09:50:00,45.58,45.7,45.5,45.69,107500.0,40.6411,40.7481,40.5698,40.7392,107500.0
2015-01-29 09:55:00,45.69,46.0,45.68,45.88,107400.0,40.7392,41.0156,40.7303,40.9086,107400.0
2015-01-29 10:00:00,45.86,46.07,45.77,45.99,143400.0,40.8908,41.078,40.8106,41.0067,143400.0
2015-01-29 10:05:00,45.97,46.08,45.81,45.92,115400.0,40.9889,41.087,40.8462,40.9443,115400.0
2015-01-29 10:10:00,45.92,45.95,45.78,45.82,82000.0,40.9443,40.971,40.8195,40.8551,82000.0
2015-01-29 10:15:00,45.83,46.04,45.73,46.03,89500.0,40.8641,41.0513,40.7749,41.0424,89500.0
2015-01-29 10:20:00,46.03,46.22,45.98,46.02,106200.0,41.0424,41.2118,40.9978,41.0335,106200.0
2015-01-29 10:25:00,46.03,46.28,46.02,46.25,86700.0,41.0424,41.2653,41.0335,41.2385,86700.0
2015-01-29 10:30:00,46.26,46.36,46.21,46.35,91900.0,41.2475,41.3366,41.2029,41.3277,91900.0
2015-01-29 10:35:00,46.35,46.38,46.21,46.37,163400.0,41.3277,41.3545,41.2029,41.3455,163400.0
2015-01-29 10:40:00,46.38,46.42,46.17,46.24,137100.0,41.3545,41.3901,41.1672,41.2296,137100.0
2015-01-29 10:45:00,46.23,46.33,46.17,46.26,79500.0,41.2207,41.3099,41.1672,41.2475,79500.0
2015-01-29 10:50:00,46.26,46.28,46.11,46.18,73300.0,41.2475,41.2653,41.1137,41.1761,73300.0
2015-01-29 10:55:00,46.18,46.26,46.13,46.2,57000.0,41.1761,41.2475,41.1315,41.194,57000.0
2015-01-29 11:00:00,46.21,46.23,46.14,46.2,72700.0,41.2029,41.2207,41.1405,41.194,72700.0
2015-01-29 11:05:00,46.2,46.27,46.04,46.27,99700.0,41.194,41.2564,41.0513,41.2564,99700.0
2015-01-29 11:10:00,46.28,46.29,46.14,46.28,65400.0,41.2653,41.2742,41.1405,41.2653,65400.0
2015-01-29 11:15:00,46.27,46.4,46.25,46.31,62600.0,41.2564,41.3723,41.2385,41.292,62600.0
2015-01-29 11:20:00,46.31,46.39,46.3,46.34,67600.0,41.292,41.3634,41.2831,41.3188,67600.0
2015-01-29 11:25:00,46.33,46.39,46.2,46.38,73400.0,41.3099,41.3634,41.194,41.3545,73400.0
2015-01-29 11:30:00,46.38,46.5,46.37,46.42,91500.0,41.3545,41.4615,41.3455,41.3901,91500.0
2015-01-29 11:35:00,46.42,46.56,46.39,46.55,81600.0,41.3901,41.515,41.3634,41.506,81600.0
2015-01-29 11:40:00,46.56,46.6,46.5,46.53,66700.0,41.515,41.5506,41.4615,41.4882,66700.0
2015-01-29 11:45:00,46.54,46.6,46.52,46.58,50200.0,41.4971,41.5506,41.4793,41.5328,50200.0
2015-01-29 11:50:00,46.58,46.66,46.56,46.59,63000.0,41.5328,41.6041,41.515,41.5417,63000.0
2015-01-29 11:55:00,46.59,46.6,46.51,46.51,66200.0,41.5417,41.5506,41.4704,41.4704,66200.0
2015-01-29 12:00:00,46.53,46.58,46.47,46.53,71800.0,41.4882,41.5328,41.4347,41.4882,71800.0
2015-01-29 12:05:00,46.52,46.6,46.5,46.53,44900.0,41.4793,41.5506,41.4615,41.4882,44900.0
2015-01-29 12:10:00,46.53,46.56,46.46,46.47,57900.0,41.4882,41.515,41.4258,41.4347,57900.0
2015-01-29 12:15:00,46.47,46.49,46.43,46.45,45100.0,41.4347,41.4525,41.399,41.4169,45100.0
2015-01-29 12:20:00,46.44,46.49,46.34,46.42,56700.0,41.408,41.4525,41.3188,41.3901,56700.0
2015-01-29 12:25:00,46.42,46.46,46.33,46.4,57800.0,41.3901,41.4258,41.3099,41.3723,57800.0
2015-01-29 12:30:00,46.39,46.46,46.35,46.41,50200.0,41.3634,41.4258,41.3277,41.3812,50200.0
2015-01-29 12:35:00,46.42,46.46,46.37,46.44,47900.0,41.3901,41.4258,41.3455,41.408,47900.0
2015-01-29 12:40:00,46.45,46.47,46.36,46.38,43300.0,41.4169,41.4347,41.3366,41.3545,43300.0
2015-01-29 12:45:00,46.37,46.4,46.33,46.37,58300.0,41.3455,41.3723,41.3099,41.3455,58300.0
2015-01-29 12:50:00,46.37,46.42,46.33,46.38,42000.0,41.3455,41.3901,41.3099,41.3545,42000.0
2015-01-29 12:55:00,46.38,46.53,46.32,46.52,46800.0,41.3545,41.4882,41.301,41.4793,46800.0
2015-01-29 13:00:00,46.52,46.57,46.41,46.41,50700.0,41.4793,41.5239,41.3812,41.3812,50700.0
2015-01-29 13:05:00,46.4,46.48,46.35,46.41,55000.0,41.3723,41.4436,41.3277,41.3812,55000.0
2015-01-29 13:10:00,46.4,46.51,46.39,46.5,54300.0,41.3723,41.4704,41.3634,41.4615,54300.0
2015-01-29 13:15:00,46.51,46.62,46.51,46.58,81300.0,41.4704,41.5685,41.4704,41.5328,81300.0
2015-01-29 13:20:00,46.59,46.76,46.58,46.73,73200.0,41.5417,41.6933,41.5328,41.6665,73200.0
2015-01-29 13:25:00,46.73,46.75,46.67,46.72,48800.0,41.6665,41.6844,41.613,41.6576,48800.0
2015-01-29 13:30:00,46.73,46.76,46.7,46.71,64100.0,41.6665,41.6933,41.6398,41.6487,64100.0
2015-01-29 13:35:00,46.71,46.81,46.7,46.8,59900.0,41.6487,41.7379,41.6398,41.7289,59900.0
2015-01-29 13:40:00,46.8,46.82,46.77,46.82,76400.0,41.7289,41.7468,41.7022,41.7468,76400.0
2015-01-29 13:45:00,46.82,46.93,46.81,46.93,130200.0,41.7468,41.8449,41.7379,41.8449,130200.0
2015-01-29 13:50:00,46.93,47.08,46.93,47.07,103600.0,41.8449,41.9786,41.8449,41.9697,103600.0
2015-01-29 13:55:00,47.07,47.16,47.06,47.1,147700.0,41.9697,42.0499,41.9608,41.9964,147700.0
2015-01-29 14:00:00,47.1,47.12,47.03,47.06,98300.0,41.9964,42.0143,41.934,41.9608,98300.0
2015-01-29 14:05:00,47.06,47.08,46.9,46.91,96600.0,41.9608,41.9786,41.8181,41.827,96600.0
2015-01-29 14:10:00,46.91,46.91,46.83,46.84,85100.0,41.827,41.827,41.7557,41.7646,85100.0
2015-01-29 14:15:00,46.84,46.84,46.73,46.73,76600.0,41.7646,41.7646,41.6665,41.6665,76600.0
2015-01-29 14:20:00,46.73,46.94,46.72,46.93,65900.0,41.6665,41.8538,41.6576,41.8449,65900.0
2015-01-29 14:25:00,46.94,47.05,46.94,47.0,112500.0,41.8538,41.9519,41.8538,41.9073,112500.0
2015-01-29 14:30:00,46.99,47.07,46.99,47.06,85700.0,41.8984,41.9697,41.8984,41.9608,85700.0
2015-01-29 14:35:00,47.06,47.07,46.84,46.87,138400.0,41.9608,41.9697,41.7646,41.7914,138400.0
2015-01-29 14:40:00,46.88,46.88,46.79,46.87,125000.0,41.8003,41.8003,41.72,41.7914,125000.0
2015-01-29 14:45:00,46.87,46.87,46.81,46.83,60100.0,41.7914,41.7914,41.7379,41.7557,60100.0
2015-01-29 14:50:00,46.83,46.9,46.81,46.84,66900.0,41.7557,41.8181,41.7379,41.7646,66900.0
2015-01-29 14:55:00,46.83,46.89,46.8,46.83,67200.0,41.7557,41.8092,41.7289,41.7557,67200.0
2015-01-29 15:00:00,46.84,46.89,46.79,46.81,72700.0,41.7646,41.8092,41.72,41.7379,72700.0
2015-01-29 15:05:00,46.82,46.91,46.79,46.91,45500.0,41.7468,41.827,41.72,41.827,45500.0
2015-01-29 15:10:00,46.91,46.93,46.87,46.89,52300.0,41.827,41.8449,41.7914,41.8092,52300.0
2015-01-29 15:15:00,46.9,47.01,46.83,47.0,105700.0,41.8181,41.9162,41.7557,41.9073,105700.0
2015-01-29 15:20:00,47.0,47.09,46.97,47.08,108500.0,41.9073,41.9875,41.8805,41.9786,108500.0
2015-01-29 15:25:00,47.07,47.11,47.0,47.04,87700.0,41.9697,42.0054,41.9073,41.9429,87700.0
2015-01-29 15:30:00,47.04,47.07,47.0,47.02,93800.0,41.9429,41.9697,41.9073,41.9251,93800.0
2015-01-29 15:35:00,47.02,47.16,47.01,47.15,100300.0,41.9251,42.0499,41.9162,42.041,100300.0
2015-01-29 15:40:00,47.15,47.18,47.0,47.01,137300.0,42.041,42.0678,41.9073,41.9162,137300.0
2015-01-29 15:45:00,47.0,47.03,46.92,46.96,147700.0,41.9073,41.934,41.8359,41.8716,147700.0
2015-01-29 15:50:00,46.96,47.0,46.93,46.98,123200.0,41.8716,41.9073,41.8449,41.8894,123200.0
2015-01-29 15:55:00,46.99,47.01,46.93,47.01,267900.0,41.8984,41.9162,41.8449,41.9162,267900.0
2015-01-30 09:30:00,46.34,46.78,46.01,46.71,306600.0,41.3188,41.7111,41.0245,41.6487,306600.0
2015-01-30 09:35:00,46.68,46.75,46.51,46.61,80200.0,41.6219,41.6844,41.4704,41.5595,80200.0
2015-01-30 09:40:00,46.61,46.7,46.35,46.37,108000.0,41.5595,41.6398,41.3277,41.3455,108000.0
2015-01-30 09:45:00,46.41,46.44,46.17,46.18,141700.0,41.3812,41.408,41.1672,41.1761,141700.0
2015-01-30 09:50:00,46.19,46.38,46.18,46.24,100600.0,41.185,41.3545,41.1761,41.2296,100600.0
2015-01-30 09:55:00,46.24,46.24,46.03,46.03,102900.0,41.2296,41.2296,41.0424,41.0424,102900.0
2015-01-30 10:00:00,46.03,46.1,45.88,46.05,182000.0,41.0424,41.1048,40.9086,41.0602,182000.0
2015-01-30 10:05:00,46.05,46.16,45.97,45.99,77000.0,41.0602,41.1583,40.9889,41.0067,77000.0
2015-01-30 10:10:00,45.99,45.99,45.77,45.9,137500.0,41.0067,41.0067,40.8106,40.9265,137500.0
2015-01-30 10:15:00,45.9,45.94,45.81,45.9,95300.0,40.9265,40.9621,40.8462,40.9265,95300.0
2015-01-30 10:20:00,45.9,45.99,45.86,45.88,115900.0,40.9265,41.0067,40.8908,40.9086,115900.0
2015-01-30 10:25:00,45.87,45.88,45.76,45.83,93200.0,40.8997,40.9086,40.8016,40.8641,93200.0
2015-01-30 10:30:00,45.82,45.88,45.68,45.73,159300.0,40.8551,40.9086,40.7303,40.7749,159300.0
2015-01-30 10:35:00,45.71,45.82,45.58,45.75,151300.0,40.7571,40.8551,40.6411,40.7927,151300.0
2015-01-30 10:40:00,45.76,46.01,45.76,45.99,98600.0,40.8016,41.0245,40.8016,41.0067,98600.0
2015-01-30 10:45:00,46.0,46.04,45.95,45.98,71700.0,41.0156,41.0513,40.971,40.9978,71700.0
2015-01-30 10:50:00,45.98,46.09,45.94,45.99,60000.0,40.9978,41.0959,40.9621,41.0067,60000.0
2015-01-30 10:55:00,45.97,46.05,45.92,46.03,99500.0,40.9889,41.0602,40.9443,41.0424,99500.0
2015-01-30 11:00:00,46.02,46.13,45.98,46.09,59500.0,41.0335,41.1315,40.9978,41.0959,59500.0
2015-01-30 11:05:00,46.09,46.09,45.95,45.95,55100.0,41.0959,41.0959,40.971,40.971,55100.0
2015-01-30 11:10:00,45.95,45.96,45.82,45.88,66400.0,40.971,40.98,40.8551,40.9086,66400.0
2015-01-30 11:15:00,45.86,45.86,45.79,45.82,49900.0,40.8908,40.8908,40.8284,40.8551,49900.0
2015-01-30 11:20:00,45.82,45.9,45.79,45.87,46200.0,40.8551,40.9265,40.8284,40.8997,46200.0
2015-01-30 11:25:00,45.87,46.02,45.85,45.98,53100.0,40.8997,41.0335,40.8819,40.9978,53100.0
2015-01-30 11:30:00,45.98,45.98,45.91,45.95,72000.0,40.9978,40.9978,40.9354,40.971,72000.0
2015-01-30 11:35:00,45.94,45.97,45.9,45.92,44800.0,40.9621,40.9889,40.9265,40.9443,44800.0
2015-01-30 11:40:00,45.91,45.92,45.78,45.84,59700.0,40.9354,40.9443,40.8195,40.873,59700.0
2015-01-30 11:45:00,45.84,45.9,45.8,45.8,64200.0,40.873,40.9265,40.8373,40.8373,64200.0
2015-01-30 11:50:00,45.8,45.88,45.78,45.87,48200.0,40.8373,40.9086,40.8195,40.8997,48200.0
2015-01-30 11:55:00,45.88,46.11,45.87,46.11,100700.0,40.9086,41.1137,40.8997,41.1137,100700.0
2015-01-30 12:00:00,46.09,46.31,46.09,46.27,125900.0,41.0959,41.292,41.0959,41.2564,125900.0
2015-01-30 12:05:00,46.27,46.33,46.15,46.17,59500.0,41.2564,41.3099,41.1494,41.1672,59500.0
2015-01-30 12:10:00,46.18,46.34,46.15,46.31,40300.0,41.1761,41.3188,41.1494,41.292,40300.0
2015-01-30 12:15:00,46.32,46.39,46.29,46.35,48300.0,41.301,41.3634,41.2742,41.3277,48300.0
2015-01-30 12:20:00,46.35,46.36,46.27,46.3,52300.0,41.3277,41.3366,41.2564,41.2831,52300.0
2015-01-30 12:25:00,46.31,46.37,46.25,46.3,35400.0,41.292,41.3455,41.2385,41.2831,35400.0
2015-01-30 12:30:00,46.3,46.31,46.15,46.17,48600.0,41.2831,41.292,41.1494,41.1672,48600.0
2015-01-30 12:35:00,46.18,46.2,46.1,46.15,42300.0,41.1761,41.194,41.1048,41.1494,42300.0
2015-01-30 12:40:00,46.14,46.2,46.09,46.19,38200.0,41.1405,41.194,41.0959,41.185,38200.0
2015-01-30 12:45:00,46.19,46.23,46.14,46.14,48200.0,41.185,41.2207,41.1405,41.1405,48200.0
2015-01-30 12:50:00,46.13,46.18,46.1,46.14,48700.0,41.1315,41.1761,41.1048,41.1405,48700.0
2015-01-30 12:55:00,46.14,46.15,46.08,46.1,48300.0,41.1405,41.1494,41.087,41.1048,48300.0
2015-01-30 13:00:00,46.1,46.19,46.1,46.15,43100.0,41.1048,41.185,41.1048,41.1494,43100.0
2015-01-30 13:05:00,46.15,46.22,46.13,46.21,36200.0,41.1494,41.2118,41.1315,41.2029,36200.0
2015-01-30 13:10:00,46.21,46.24,46.18,46.23,59500.0,41.2029,41.2296,41.1761,41.2207,59500.0
2015-01-30 13:15:00,46.23,46.24,46.13,46.14,48300.0,41.2207,41.2296,41.1315,41.1405,48300.0
2015-01-30 13:20:00,46.14,46.23,46.13,46.17,43800.0,41.1405,41.2207,41.1315,41.1672,43800.0
2015-01-30 13:25:00,46.18,46.27,46.17,46.25,46500.0,41.1761,41.2564,41.1672,41.2385,46500.0
2015-01-30 13:30:00,46.25,46.32,46.22,46.31,76200.0,41.2385,41.301,41.2118,41.292,76200.0
2015-01-30 13:35:00,46.31,46.32,46.26,46.3,50400.0,41.292,41.301,41.2475,41.2831,50400.0
2015-01-30 13:40:00,46.3,46.36,46.26,46.36,72100.0,41.2831,41.3366,41.2475,41.3366,72100.0
2015-01-30 13:45:00,46.36,46.39,46.34,46.38,41500.0,41.3366,41.3634,41.3188,41.3545,41500.0
2015-01-30 13:50:00,46.38,46.4,46.31,46.32,49700.0,41.3545,41.3723,41.292,41.301,49700.0
2015-01-30 13:55:00,46.33,46.37,46.26,46.32,58900.0,41.3099,41.3455,41.2475,41.301,58900.0
2015-01-30 14:00:00,46.32,46.32,46.22,46.22,70800.0,41.301,41.301,41.2118,41.2118,70800.0
2015-01-30 14:05:00,46.22,46.31,46.21,46.28,62000.0,41.2118,41.292,41.2029,41.2653,62000.0
2015-01-30 14:10:00,46.28,46.28,46.08,46.08,90800.0,41.2653,41.2653,41.087,41.087,90800.0
2015-01-30 14:15:00,46.07,46.1,46.03,46.09,75200.0,41.078,41.1048,41.0424,41.0959,75200.0
2015-01-30 14:20:00,46.08,46.13,45.97,45.99,153500.0,41.087,41.1315,40.9889,41.0067,153500.0
2015-01-30 14:25:00,45.98,45.99,45.89,45.91,198200.0,40.9978,41.0067,40.9176,40.9354,198200.0
2015-01-30 14:30:00,45.92,46.06,45.91,46.01,228100.0,40.9443,41.0691,40.9354,41.0245,228100.0
2015-01-30 14:35:00,46.01,46.03,45.85,45.86,91300.0,41.0245,41.0424,40.8819,40.8908,91300.0
2015-01-30 14:40:00,45.87,45.96,45.72,45.75,150800.0,40.8997,40.98,40.766,40.7927,150800.0
2015-01-30 14:45:00,45.75,45.75,45.35,45.35,333600.0,40.7927,40.7927,40.4361,40.4361,333600.0
2015-01-30 14:50:00,45.36,45.6,45.26,45.6,359100.0,40.445,40.659,40.3558,40.659,359100.0
2015-01-30 14:55:00,45.61,45.76,45.48,45.73,151100.0,40.6679,40.8016,40.552,40.7749,151100.0
2015-01-30 15:00:00,45.73,45.81,45.68,45.69,186200.0,40.7749,40.8462,40.7303,40.7392,186200.0
2015-01-30 15:05:00,45.68,45.72,45.52,45.6,211500.0,40.7303,40.766,40.5876,40.659,211500.0
2015-01-30 15:10:00,45.6,45.75,45.57,45.68,148400.0,40.659,40.7927,40.6322,40.7303,148400.0
2015-01-30 15:15:00,45.68,45.69,45.46,45.46,139400.0,40.7303,40.7392,40.5341,40.5341,139400.0
2015-01-30 15:20:00,45.45,45.47,45.35,45.41,191300.0,40.5252,40.5431,40.4361,40.4896,191300.0
2015-01-30 15:25:00,45.43,45.49,45.35,45.47,204100.0,40.5074,40.5609,40.4361,40.5431,204100.0
2015-01-30 15:30:00,45.46,45.47,45.34,45.39,216000.0,40.5341,40.5431,40.4271,40.4717,216000.0
2015-01-30 15:35:00,45.38,45.47,45.35,45.41,226000.0,40.4628,40.5431,40.4361,40.4896,226000.0
2015-01-30 15:40:00,45.39,45.39,45.19,45.26,289700.0,40.4717,40.4717,40.2934,40.3558,289700.0
2015-01-30 15:45:00,45.27,45.38,45.26,45.3,293900.0,40.3647,40.4628,40.3558,40.3915,293900.0
2015-01-30 15:50:00,45.31,45.32,45.21,45.23,254900.0,40.4004,40.4093,40.3112,40.3291,254900.0
2015-01-30 15:55:00,45.22,45.23,45.1,45.19,696500.0,40.3201,40.3291,40.2132,40.2934,696500.0
2015-02-02 09:30:00,44.94,45.02,44.37,44.55,498100.0,40.0705,40.1418,39.5623,39.7227,498100.0
2015-02-02 09:35:00,44.55,44.61,44.04,44.38,292300.0,39.7227,39.7762,39.268,39.5712,292300.0
2015-02-02 09:40:00,44.4,44.43,43.72,43.79,421100.0,39.589,39.6157,38.9827,39.0451,421100.0
2015-02-02 09:45:00,43.79,43.8,43.29,43.35,411000.0,39.0451,39.054,38.5993,38.6528,411000.0
2015-02-02 09:50:00,43.33,43.48,42.8,43.0,457800.0,38.6349,38.7687,38.1624,38.3407,457800.0
2015-02-02 09:55:00,43.0,43.15,42.81,42.93,499800.0,38.3407,38.4744,38.1713,38.2783,499800.0
2015-02-02 10:00:00,42.91,43.04,42.73,42.89,513600.0,38.2605,38.3764,38.1,38.2426,513600.0
2015-02-02 10:05:00,42.89,43.19,42.59,43.16,477000.0,38.2426,38.5101,37.9751,38.4834,477000.0
2015-02-02 10:10:00,43.15,43.32,42.91,43.2,309900.0,38.4744,38.626,38.2605,38.519,309900.0
2015-02-02 10:15:00,43.21,43.32,43.13,43.27,334800.0,38.5279,38.626,38.4566,38.5814,334800.0
2015-02-02 10:20:00,43.27,43.63,43.14,43.52,312300.0,38.5814,38.9024,38.4655,38.8044,312300.0
2015-02-02 10:25:00,43.52,43.81,43.52,43.55,238300.0,38.8044,39.0629,38.8044,38.8311,238300.0
2015-02-02 10:30:00,43.56,43.65,43.33,43.63,227900.0,38.84,38.9203,38.6349,38.9024,227900.0
2015-02-02 10:35:00,43.62,43.82,43.6,43.73,203400.0,38.8935,39.0718,38.8757,38.9916,203400.0
2015-02-02 10:40:00,43.74,43.84,43.67,43.74,153100.0,39.0005,39.0897,38.9381,39.0005,153100.0
2015-02-02 10:45:00,43.73,43.75,43.55,43.63,153100.0,38.9916,39.0094,38.8311,38.9024,153100.0
2015-02-02 10:50:00,43.64,43.83,43.59,43.71,161800.0,38.9114,39.0808,38.8668,38.9738,161800.0
2015-02-02 10:55:00,43.72,43.74,43.57,43.58,109800.0,38.9827,39.0005,38.8489,38.8579,109800.0
2015-02-02 11:00:00,43.58,43.98,43.51,43.91,208000.0,38.8579,39.2145,38.7954,39.1521,208000.0
2015-02-02 11:05:00,43.92,44.1,43.9,44.09,172000.0,39.161,39.3215,39.1432,39.3126,172000.0
2015-02-02 11:10:00,44.1,44.25,44.08,44.14,165800.0,39.3215,39.4553,39.3037,39.3572,165800.0
2015-02-02 11:15:00,44.15,44.24,44.1,44.1,156500.0,39.3661,39.4463,39.3215,39.3215,156500.0
2015-02-02 11:20:00,44.11,44.21,44.07,44.15,122000.0,39.3304,39.4196,39.2948,39.3661,122000.0
2015-02-02 11:25:00,44.16,44.17,43.97,44.11,105500.0,39.375,39.3839,39.2056,39.3304,105500.0
2015-02-02 11:30:00,44.12,44.18,43.98,44.04,91400.0,39.3393,39.3928,39.2145,39.268,91400.0
2015-02-02 11:35:00,44.04,44.28,44.04,44.2,88800.0,39.268,39.482,39.268,39.4107,88800.0
2015-02-02 11:40:00,44.21,44.31,44.14,44.27,68200.0,39.4196,39.5088,39.3572,39.4731,68200.0
2015-02-02 11:45:00,44.27,44.37,44.16,44.17,119600.0,39.4731,39.5623,39.375,39.3839,119600.0
2015-02-02 11:50:00,44.17,44.2,44.09,44.1,117200.0,39.3839,39.4107,39.3126,39.3215,117200.0
2015-02-02 11:55:00,44.1,44.19,43.95,43.99,149800.0,39.3215,39.4018,39.1878,39.2234,149800.0
2015-02-02 12:00:00,44.0,44.01,43.75,43.76,159100.0,39.2323,39.2413,39.0094,39.0183,159100.0
2015-02-02 12:05:00,43.75,43.97,43.72,43.86,95800.0,39.0094,39.2056,38.9827,39.1075,95800.0
2015-02-02 12:10:00,43.85,43.99,43.84,43.9,50400.0,39.0986,39.2234,39.0897,39.1432,50400.0
2015-02-02 12:15:00,43.89,44.1,43.88,44.1,51800.0,39.1343,39.3215,39.1253,39.3215,51800.0
2015-02-02 12:20:00,44.12,44.15,43.9,43.92,71600.0,39.3393,39.3661,39.1432,39.161,71600.0
2015-02-02 12:25:00,43.92,44.14,43.92,44.13,60500.0,39.161,39.3572,39.161,39.3483,60500.0
2015-02-02 12:30:00,44.12,44.14,44.0,44.05,77700.0,39.3393,39.3572,39.2323,39.2769,77700.0
2015-02-02 12:35:00,44.04,44.2,44.03,44.2,49800.0,39.268,39.4107,39.2591,39.4107,49800.0
2015-02-02 12:40:00,44.2,44.23,44.05,44.13,83400.0,39.4107,39.4374,39.2769,39.3483,83400.0
2015-02-02 12:45:00,44.13,44.14,43.92,43.92,74300.0,39.3483,39.3572,39.161,39.161,74300.0
2015-02-02 12:50:00,43.92,44.0,43.9,43.97,56300.0,39.161,39.2323,39.1432,39.2056,56300.0
2015-02-02 12:55:00,43.95,44.04,43.91,43.97,63100.0,39.1878,39.268,39.1521,39.2056,63100.0
2015-02-02 13:00:00,43.97,43.98,43.82,43.86,79800.0,39.2056,39.2145,39.0718,39.1075,79800.0
2015-02-02 13:05:00,43.86,43.96,43.85,43.93,51800.0,39.1075,39.1967,39.0986,39.1699,51800.0
2015-02-02 13:10:00,43.93,44.0,43.9,43.93,65100.0,39.1699,39.2323,39.1432,39.1699,65100.0
2015-02-02 13:15:00,43.93,44.03,43.87,43.98,57000.0,39.1699,39.2591,39.1164,39.2145,57000.0
2015-02-02 13:20:00,43.99,44.14,43.99,44.14,75900.0,39.2234,39.3572,39.2234,39.3572,75900.0
2015-02-02 13:25:00,44.14,44.18,44.01,44.06,86000.0,39.3572,39.3928,39.2413,39.2858,86000.0
2015-02-02 13:30:00,44.06,44.16,43.97,44.0,140600.0,39.2858,39.375,39.2056,39.2323,140600.0
2015-02-02 13:35:00,43.99,44.04,43.96,43.96,77500.0,39.2234,39.268,39.1967,39.1967,77500.0
2015-02-02 13:40:00,43.96,44.06,43.92,43.93,68900.0,39.1967,39.2858,39.161,39.1699,68900.0
2015-02-02 13:45:00,43.92,44.0,43.9,43.95,70500.0,39.161,39.2323,39.1432,39.1878,70500.0
2015-02-02 13:50:00,43.95,44.0,43.79,43.8,79700.0,39.1878,39.2323,39.0451,39.054,79700.0
2015-02-02 13:55:00,43.8,43.8,43.71,43.73,78700.0,39.054,39.054,38.9738,38.9916,78700.0
2015-02-02 14:00:00,43.74,43.91,43.72,43.91,73100.0,39.0005,39.1521,38.9827,39.1521,73100.0
2015-02-02 14:05:00,43.9,43.91,43.79,43.82,91500.0,39.1432,39.1521,39.0451,39.0718,91500.0
2015-02-02 14:10:00,43.83,43.88,43.73,43.84,70300.0,39.0808,39.1253,38.9916,39.0897,70300.0
2015-02-02 14:15:00,43.84,43.88,43.73,43.84,72200.0,39.0897,39.1253,38.9916,39.0897,72200.0
2015-02-02 14:20:00,43.85,43.93,43.81,43.87,69200.0,39.0986,39.1699,39.0629,39.1164,69200.0
2015-02-02 14:25:00,43.87,43.99,43.83,43.99,49300.0,39.1164,39.2234,39.0808,39.2234,49300.0
2015-02-02 14:30:00,44.0,44.05,43.93,44.02,57800.0,39.2323,39.2769,39.1699,39.2502,57800.0
2015-02-02 14:35:00,44.02,44.09,43.97,44.02,64600.0,39.2502,39.3126,39.2056,39.2502,64600.0
2015-02-02 14:40:00,44.01,44.1,43.99,44.02,48500.0,39.2413,39.3215,39.2234,39.2502,48500.0
2015-02-02 14:45:00,44.02,44.02,43.87,43.89,69400.0,39.2502,39.2502,39.1164,39.1343,69400.0
2015-02-02 14:50:00,43.9,44.15,43.89,44.11,96700.0,39.1432,39.3661,39.1343,39.3304,96700.0
2015-02-02 14:55:00,44.12,44.15,44.01,44.09,82300.0,39.3393,39.3661,39.2413,39.3126,82300.0
2015-02-02 15:00:00,44.09,44.1,43.96,44.05,79000.0,39.3126,39.3215,39.1967,39.2769,79000.0
2015-02-02 15:05:00,44.04,44.18,43.99,44.17,88000.0,39.268,39.3928,39.2234,39.3839,88000.0
2015-02-02 15:10:00,44.17,44.28,44.14,44.25,106500.0,39.3839,39.482,39.3572,39.4553,106500.0
2015-02-02 15:15:00,44.26,44.32,44.2,44.27,99300.0,39.4642,39.5177,39.4107,39.4731,99300.0
2015-02-02 15:20:00,44.27,44.36,44.24,44.24,108600.0,39.4731,39.5533,39.4463,39.4463,108600.0
2015-02-02 15:25:00,44.24,44.29,44.21,44.24,90900.0,39.4463,39.4909,39.4196,39.4463,90900.0
2015-02-02 15:30:00,44.25,44.25,44.16,44.18,133200.0,39.4553,39.4553,39.375,39.3928,133200.0
2015-02-02 15:35:00,44.17,44.44,44.15,44.43,142000.0,39.3839,39.6247,39.3661,39.6157,142000.0
2015-02-02 15:40:00,44.43,44.58,44.43,44.5,199200.0,39.6157,39.7495,39.6157,39.6782,199200.0
2015-02-02 15:45:00,44.49,44.56,44.43,44.51,199500.0,39.6692,39.7317,39.6157,39.6871,199500.0
2015-02-02 15:50:00,44.51,44.57,44.45,44.49,218000.0,39.6871,39.7406,39.6336,39.6692,218000.0
2015-02-02 15:55:00,44.49,44.55,44.44,44.54,294600.0,39.6692,39.7227,39.6247,39.7138,294600.0
2015-02-03 09:30:00,43.17,43.94,43.02,43.61,435100.0,38.4923,39.1788,38.3585,38.8846,435100.0
2015-02-03 09:35:00,43.62,43.62,43.15,43.33,240500.0,38.8935,38.8935,38.4744,38.6349,240500.0
2015-02-03 09:40:00,43.33,43.37,43.09,43.12,277600.0,38.6349,38.6706,38.4209,38.4477,277600.0
2015-02-03 09:45:00,43.12,43.15,42.72,42.72,335500.0,38.4477,38.4744,38.091,38.091,335500.0
2015-02-03 09:50:00,42.71,42.89,42.54,42.78,287000.0,38.0821,38.2426,37.9305,38.1445,287000.0
2015-02-03 09:55:00,42.78,42.9,42.67,42.82,189800.0,38.1445,38.2515,38.0465,38.1802,189800.0
2015-02-03 10:00:00,42.81,43.0,42.8,42.9,141700.0,38.1713,38.3407,38.1624,38.2515,141700.0
2015-02-03 10:05:00,42.91,43.27,42.9,43.14,270000.0,38.2605,38.5814,38.2515,38.4655,270000.0
2015-02-03 10:10:00,43.15,43.37,43.13,43.3,161500.0,38.4744,38.6706,38.4566,38.6082,161500.0
2015-02-03 10:15:00,43.31,43.37,43.15,43.2,188800.0,38.6171,38.6706,38.4744,38.519,188800.0
2015-02-03 10:20:00,43.19,43.32,43.15,43.23,170700.0,38.5101,38.626,38.4744,38.5458,170700.0
2015-02-03 10:25:00,43.23,43.25,43.0,43.1,124400.0,38.5458,38.5636,38.3407,38.4299,124400.0
2015-02-03 10:30:00,43.1,43.13,42.88,42.93,141500.0,38.4299,38.4566,38.2337,38.2783,141500.0
2015-02-03 10:35:00,42.94,43.17,42.9,43.12,120400.0,38.2872,38.4923,38.2515,38.4477,120400.0
2015-02-03 10:40:00,43.11,43.19,43.05,43.06,118800.0,38.4388,38.5101,38.3853,38.3942,118800.0
2015-02-03 10:45:00,43.06,43.16,42.94,43.07,147200.0,38.3942,38.4834,38.2872,38.4031,147200.0
2015-02-03 10:50:00,43.07,43.13,43.0,43.1,104500.0,38.4031,38.4566,38.3407,38.4299,104500.0
2015-02-03 10:55:00,43.09,43.22,43.01,43.18,137700.0,38.4209,38.5369,38.3496,38.5012,137700.0
2015-02-03 11:00:00,43.17,43.33,43.1,43.32,129700.0,38.4923,38.6349,38.4299,38.626,129700.0
2015-02-03 11:05:00,43.31,43.43,43.16,43.42,118700.0,38.6171,38.7241,38.4834,38.7152,118700.0
2015-02-03 11:10:00,43.41,43.48,43.39,43.46,118500.0,38.7063,38.7687,38.6884,38.7509,118500.0
2015-02-03 11:15:00,43.45,43.47,43.34,43.44,128100.0,38.7419,38.7598,38.6439,38.733,128100.0
2015-02-03 11:20:00,43.44,43.45,43.33,43.38,55500.0,38.733,38.7419,38.6349,38.6795,55500.0
2015-02-03 11:25:00,43.39,43.43,43.35,43.38,107500.0,38.6884,38.7241,38.6528,38.6795,107500.0
2015-02-03 11:30:00,43.38,43.38,43.25,43.26,109400.0,38.6795,38.6795,38.5636,38.5725,109400.0
2015-02-03 11:35:00,43.26,43.35,43.19,43.32,90500.0,38.5725,38.6528,38.5101,38.626,90500.0
2015-02-03 11:40:00,43.31,43.39,43.25,43.37,71000.0,38.6171,38.6884,38.5636,38.6706,71000.0
2015-02-03 11:45:00,43.37,43.38,43.27,43.3,66400.0,38.6706,38.6795,38.5814,38.6082,66400.0
2015-02-03 11:50:00,43.27,43.33,43.1,43.11,116900.0,38.5814,38.6349,38.4299,38.4388,116900.0
2015-02-03 11:55:00,43.12,43.17,43.04,43.05,108400.0,38.4477,38.4923,38.3764,38.3853,108400.0
2015-02-03 12:00:00,43.06,43.13,43.04,43.13,95900.0,38.3942,38.4566,38.3764,38.4566,95900.0
2015-02-03 12:05:00,43.12,43.29,43.12,43.19,81600.0,38.4477,38.5993,38.4477,38.5101,81600.0
2015-02-03 12:10:00,43.2,43.24,43.11,43.16,89900.0,38.519,38.5547,38.4388,38.4834,89900.0
2015-02-03 12:15:00,43.16,43.21,43.1,43.13,64200.0,38.4834,38.5279,38.4299,38.4566,64200.0
2015-02-03 12:20:00,43.13,43.15,43.04,43.08,54800.0,38.4566,38.4744,38.3764,38.412,54800.0
2015-02-03 12:25:00,43.08,43.11,43.04,43.09,64500.0,38.412,38.4388,38.3764,38.4209,64500.0
2015-02-03 12:30:00,43.09,43.1,43.03,43.05,78800.0,38.4209,38.4299,38.3674,38.3853,78800.0
2015-02-03 12:35:00,43.06,43.13,43.04,43.13,72400.0,38.3942,38.4566,38.3764,38.4566,72400.0
2015-02-03 12:40:00,43.13,43.25,43.13,43.23,78000.0,38.4566,38.5636,38.4566,38.5458,78000.0
2015-02-03 12:45:00,43.23,43.25,43.12,43.16,50600.0,38.5458,38.5636,38.4477,38.4834,50600.0
2015-02-03 12:50:00,43.16,43.17,43.05,43.1,87000.0,38.4834,38.4923,38.3853,38.4299,87000.0
2015-02-03 12:55:00,43.09,43.14,43.01,43.02,120800.0,38.4209,38.4655,38.3496,38.3585,120800.0
2015-02-03 13:00:00,43.04,43.05,42.96,42.98,134400.0,38.3764,38.3853,38.305,38.3229,134400.0
2015-02-03 13:05:00,42.99,43.03,42.93,42.98,70500.0,38.3318,38.3674,38.2783,38.3229,70500.0
2015-02-03 13:10:00,42.98,42.98,42.78,42.79,201000.0,38.3229,38.3229,38.1445,38.1535,201000.0
2015-02-03 13:15:00,42.8,42.81,42.7,42.73,144200.0,38.1624,38.1713,38.0732,38.1,144200.0
2015-02-03 13:20:00,42.72,42.92,42.72,42.81,95200.0,38.091,38.2694,38.091,38.1713,95200.0
2015-02-03 13:25:00,42.82,42.87,42.81,42.84,67700.0,38.1802,38.2248,38.1713,38.198,67700.0
2015-02-03 13:30:00,42.85,42.92,42.8,42.85,101600.0,38.207,38.2694,38.1624,38.207,101600.0
2015-02-03 13:35:00,42.86,42.94,42.82,42.83,57700.0,38.2159,38.2872,38.1802,38.1891,57700.0
2015-02-03 13:40:00,42.83,42.87,42.66,42.68,93600.0,38.1891,38.2248,38.0375,38.0554,93600.0
2015-02-03 13:45:00,42.69,42.71,42.62,42.67,145500.0,38.0643,38.0821,38.0019,38.0465,145500.0
2015-02-03 13:50:00,42.68,42.86,42.67,42.85,77500.0,38.0554,38.2159,38.0465,38.207,77500.0
2015-02-03 13:55:00,42.84,42.92,42.84,42.91,98300.0,38.198,38.2694,38.198,38.2605,98300.0
2015-02-03 14:00:00,42.92,43.07,42.92,42.96,138900.0,38.2694,38.4031,38.2694,38.305,138900.0
2015-02-03 14:05:00,42.96,43.05,42.96,43.01,162900.0,38.305,38.3853,38.305,38.3496,162900.0
2015-02-03 14:10:00,43.02,43.12,43.01,43.12,134600.0,38.3585,38.4477,38.3496,38.4477,134600.0
2015-02-03 14:15:00,43.12,43.19,43.04,43.16,139400.0,38.4477,38.5101,38.3764,38.4834,139400.0
2015-02-03 14:20:00,43.16,43.22,43.14,43.14,75900.0,38.4834,38.5369,38.4655,38.4655,75900.0
2015-02-03 14:25:00,43.14,43.15,43.07,43.11,84900.0,38.4655,38.4744,38.4031,38.4388,84900.0
2015-02-03 14:30:00,43.12,43.15,43.05,43.13,86500.0,38.4477,38.4744,38.3853,38.4566,86500.0
2015-02-03 14:35:00,43.13,43.2,43.08,43.1,160600.0,38.4566,38.519,38.412,38.4299,160600.0
2015-02-03 14:40:00,43.1,43.13,42.95,43.04,107700.0,38.4299,38.4566,38.2961,38.3764,107700.0
2015-02-03 14:45:00,43.04,43.18,43.03,43.18,97200.0,38.3764,38.5012,38.3674,38.5012,97200.0
2015-02-03 14:50:00,43.17,43.19,43.1,43.16,111300.0,38.4923,38.5101,38.4299,38.4834,111300.0
2015-02-03 14:55:00,43.15,43.2,43.13,43.17,142100.0,38.4744,38.519,38.4566,38.4923,142100.0
2015-02-03 15:00:00,43.17,43.25,43.15,43.21,197200.0,38.4923,38.5636,38.4744,38.5279,197200.0
2015-02-03 15:05:00,43.2,43.25,43.17,43.24,131400.0,38.519,38.5636,38.4923,38.5547,131400.0
2015-02-03 15:10:00,43.24,43.26,43.16,43.22,104400.0,38.5547,38.5725,38.4834,38.5369,104400.0
2015-02-03 15:15:00,43.22,43.23,43.1,43.13,92200.0,38.5369,38.5458,38.4299,38.4566,92200.0
2015-02-03 15:20:00,43.12,43.27,43.11,43.26,203400.0,38.4477,38.5814,38.4388,38.5725,203400.0
2015-02-03 15:25:00,43.26,43.28,43.14,43.15,133300.0,38.5725,38.5904,38.4655,38.4744,133300.0
2015-02-03 15:30:00,43.16,43.23,43.08,43.09,155500.0,38.4834,38.5458,38.412,38.4209,155500.0
2015-02-03 15:35:00,43.08,43.22,43.07,43.15,167000.0,38.412,38.5369,38.4031,38.4744,167000.0
2015-02-03 15:40:00,43.15,43.22,43.12,43.16,193300.0,38.4744,38.5369,38.4477,38.4834,193300.0
2015-02-03 15:45:00,43.16,43.21,43.13,43.13,243500.0,38.4834,38.5279,38.4566,38.4566,243500.0
2015-02-03 15:50:00,43.14,43.17,43.11,43.16,246400.0,38.4655,38.4923,38.4388,38.4834,246400.0
2015-02-03 15:55:00,43.17,43.26,43.16,43.24,396800.0,38.4923,38.5725,38.4834,38.5547,396800.0
2015-02-04 09:30:00,43.49,44.25,43.47,43.99,504800.0,38.7776,39.4553,38.7598,39.2234,504800.0
2015-02-04 09:35:00,44.0,44.3,43.97,44.16,198900.0,39.2323,39.4998,39.2056,39.375,198900.0
2015-02-04 09:40:00,44.14,44.18,43.99,44.14,111500.0,39.3572,39.3928,39.2234,39.3572,111500.0
2015-02-04 09:45:00,44.13,44.48,44.09,44.46,148400.0,39.3483,39.6603,39.3126,39.6425,148400.0
2015-02-04 09:50:00,44.47,44.56,44.29,44.54,179400.0,39.6514,39.7317,39.4909,39.7138,179400.0
2015-02-04 09:55:00,44.55,44.68,44.46,44.57,119900.0,39.7227,39.8387,39.6425,39.7406,119900.0
2015-02-04 10:00:00,44.6,44.64,44.46,44.49,120800.0,39.7673,39.803,39.6425,39.6692,120800.0
2015-02-04 10:05:00,44.51,44.56,44.38,44.56,118100.0,39.6871,39.7317,39.5712,39.7317,118100.0
2015-02-04 10:10:00,44.56,44.58,44.41,44.44,128200.0,39.7317,39.7495,39.5979,39.6247,128200.0
2015-02-04 10:15:00,44.43,44.45,44.27,44.42,99000.0,39.6157,39.6336,39.4731,39.6068,99000.0
2015-02-04 10:20:00,44.42,44.47,44.35,44.46,90700.0,39.6068,39.6514,39.5444,39.6425,90700.0
2015-02-04 10:25:00,44.47,44.67,44.46,44.65,104900.0,39.6514,39.8297,39.6425,39.8119,104900.0
2015-02-04 10:30:00,44.64,44.88,44.58,44.71,187900.0,39.803,40.017,39.7495,39.8654,187900.0
2015-02-04 10:35:00,44.72,44.81,44.65,44.78,143600.0,39.8743,39.9546,39.8119,39.9278,143600.0
2015-02-04 10:40:00,44.79,44.85,44.73,44.73,123700.0,39.9367,39.9902,39.8832,39.8832,123700.0
2015-02-04 10:45:00,44.72,44.72,44.43,44.63,152500.0,39.8743,39.8743,39.6157,39.7941,152500.0
2015-02-04 10:50:00,44.62,44.82,44.6,44.74,134900.0,39.7852,39.9635,39.7673,39.8922,134900.0
2015-02-04 10:55:00,44.77,44.78,44.65,44.65,50500.0,39.9189,39.9278,39.8119,39.8119,50500.0
2015-02-04 11:00:00,44.64,44.73,44.63,44.65,52300.0,39.803,39.8832,39.7941,39.8119,52300.0
2015-02-04 11:05:00,44.65,44.77,44.58,44.66,66400.0,39.8119,39.9189,39.7495,39.8208,66400.0
2015-02-04 11:10:00,44.67,44.73,44.58,44.59,150400.0,39.8297,39.8832,39.7495,39.7584,150400.0
2015-02-04 11:15:00,44.58,44.62,44.49,44.59,75000.0,39.7495,39.7852,39.6692,39.7584,75000.0
2015-02-04 11:20:00,44.6,44.64,44.52,44.64,49300.0,39.7673,39.803,39.696,39.803,49300.0
2015-02-04 11:25:00,44.63,44.64,44.51,44.58,49400.0,39.7941,39.803,39.6871,39.7495,49400.0
2015-02-04 11:30:00,44.58,44.78,44.56,44.78,69600.0,39.7495,39.9278,39.7317,39.9278,69600.0
2015-02-04 11:35:00,44.78,44.82,44.69,44.71,84900.0,39.9278,39.9635,39.8476,39.8654,84900.0
2015-02-04 11:40:00,44.7,44.74,44.65,44.71,54700.0,39.8565,39.8922,39.8119,39.8654,54700.0
2015-02-04 11:45:00,44.72,44.81,44.71,44.8,56700.0,39.8743,39.9546,39.8654,39.9457,56700.0
2015-02-04 11:50:00,44.8,44.82,44.71,44.76,56900.0,39.9457,39.9635,39.8654,39.91,56900.0
2015-02-04 11:55:00,44.76,44.87,44.72,44.85,69600.0,39.91,40.0081,39.8743,39.9902,69600.0
2015-02-04 12:00:00,44.86,44.95,44.82,44.95,59000.0,39.9992,40.0794,39.9635,40.0794,59000.0
2015-02-04 12:05:00,44.95,45.07,44.93,45.06,123000.0,40.0794,40.1864,40.0616,40.1775,123000.0
2015-02-04 12:10:00,45.07,45.07,44.92,45.02,62400.0,40.1864,40.1864,40.0527,40.1418,62400.0
2015-02-04 12:15:00,45.01,45.05,44.89,44.94,76100.0,40.1329,40.1686,40.0259,40.0705,76100.0
2015-02-04 12:20:00,44.93,44.93,44.8,44.85,57100.0,40.0616,40.0616,39.9457,39.9902,57100.0
2015-02-04 12:25:00,44.85,44.9,44.8,44.83,47600.0,39.9902,40.0348,39.9457,39.9724,47600.0
2015-02-04 12:30:00,44.83,44.88,44.78,44.87,45600.0,39.9724,40.017,39.9278,40.0081,45600.0
2015-02-04 12:35:00,44.87,44.93,44.82,44.87,40700.0,40.0081,40.0616,39.9635,40.0081,40700.0
2015-02-04 12:40:00,44.86,44.92,44.77,44.81,51600.0,39.9992,40.0527,39.9189,39.9546,51600.0
2015-02-04 12:45:00,44.8,44.83,44.67,44.7,60400.0,39.9457,39.9724,39.8297,39.8565,60400.0
2015-02-04 12:50:00,44.71,44.77,44.69,44.74,59500.0,39.8654,39.9189,39.8476,39.8922,59500.0
2015-02-04 12:55:00,44.75,44.83,44.72,44.72,43000.0,39.9011,39.9724,39.8743,39.8743,43000.0
2015-02-04 13:00:00,44.72,44.75,44.63,44.63,70900.0,39.8743,39.9011,39.7941,39.7941,70900.0
2015-02-04 13:05:00,44.62,44.72,44.6,44.71,64300.0,39.7852,39.8743,39.7673,39.8654,64300.0
2015-02-04 13:10:00,44.68,44.75,44.68,44.75,42300.0,39.8387,39.9011,39.8387,39.9011,42300.0
2015-02-04 13:15:00,44.74,44.81,44.7,44.77,61700.0,39.8922,39.9546,39.8565,39.9189,61700.0
2015-02-04 13:20:00,44.77,44.83,44.73,44.8,45800.0,39.9189,39.9724,39.8832,39.9457,45800.0
2015-02-04 13:25:00,44.8,44.83,44.74,44.82,47300.0,39.9457,39.9724,39.8922,39.9635,47300.0
2015-02-04 13:30:00,44.82,44.85,44.77,44.82,48000.0,39.9635,39.9902,39.9189,39.9635,48000.0
2015-02-04 13:35:00,44.82,44.83,44.65,44.69,61400.0,39.9635,39.9724,39.8119,39.8476,61400.0
2015-02-04 13:40:00,44.68,44.74,44.68,44.72,52600.0,39.8387,39.8922,39.8387,39.8743,52600.0
2015-02-04 13:45:00,44.73,44.77,44.67,44.68,45800.0,39.8832,39.9189,39.8297,39.8387,45800.0
2015-02-04 13:50:00,44.69,44.79,44.67,44.77,47500.0,39.8476,39.9367,39.8297,39.9189,47500.0
2015-02-04 13:55:00,44.78,44.81,44.68,44.76,50100.0,39.9278,39.9546,39.8387,39.91,50100.0
2015-02-04 14:00:00,44.77,44.85,44.73,44.74,96200.0,39.9189,39.9902,39.8832,39.8922,96200.0
2015-02-04 14:05:00,44.73,44.75,44.66,44.67,90600.0,39.8832,39.9011,39.8208,39.8297,90600.0
2015-02-04 14:10:00,44.69,44.74,44.61,44.63,52200.0,39.8476,39.8922,39.7762,39.7941,52200.0
2015-02-04 14:15:00,44.62,44.75,44.62,44.71,83300.0,39.7852,39.9011,39.7852,39.8654,83300.0
2015-02-04 14:20:00,44.72,44.75,44.62,44.66,71400.0,39.8743,39.9011,39.7852,39.8208,71400.0
2015-02-04 14:25:00,44.66,44.8,44.65,44.74,93400.0,39.8208,39.9457,39.8119,39.8922,93400.0
2015-02-04 14:30:00,44.75,44.76,44.66,44.67,103200.0,39.9011,39.91,39.8208,39.8297,103200.0
2015-02-04 14:35:00,44.66,44.69,44.62,44.66,46800.0,39.8208,39.8476,39.7852,39.8208,46800.0
2015-02-04 14:40:00,44.66,44.66,44.62,44.62,51400.0,39.8208,39.8208,39.7852,39.7852,51400.0
2015-02-04 14:45:00,44.62,44.7,44.6,44.68,51500.0,39.7852,39.8565,39.7673,39.8387,51500.0
2015-02-04 14:50:00,44.68,44.75,44.66,44.74,67700.0,39.8387,39.9011,39.8208,39.8922,67700.0
2015-02-04 14:55:00,44.74,44.75,44.7,44.73,58100.0,39.8922,39.9011,39.8565,39.8832,58100.0
2015-02-04 15:00:00,44.74,44.75,44.67,44.72,65600.0,39.8922,39.9011,39.8297,39.8743,65600.0
2015-02-04 15:05:00,44.73,44.83,44.72,44.82,76600.0,39.8832,39.9724,39.8743,39.9635,76600.0
2015-02-04 15:10:00,44.83,44.86,44.81,44.86,72800.0,39.9724,39.9992,39.9546,39.9992,72800.0
2015-02-04 15:15:00,44.86,44.91,44.83,44.84,112100.0,39.9992,40.0437,39.9724,39.9813,112100.0
2015-02-04 15:20:00,44.84,44.9,44.8,44.9,117200.0,39.9813,40.0348,39.9457,40.0348,117200.0
2015-02-04 15:25:00,44.9,44.95,44.89,44.93,82500.0,40.0348,40.0794,40.0259,40.0616,82500.0
2015-02-04 15:30:00,44.95,44.96,44.87,44.93,103800.0,40.0794,40.0883,40.0081,40.0616,103800.0
2015-02-04 15:35:00,44.93,44.96,44.81,44.81,146000.0,40.0616,40.0883,39.9546,39.9546,146000.0
2015-02-04 15:40:00,44.82,44.84,44.5,44.51,292400.0,39.9635,39.9813,39.6782,39.6871,292400.0
2015-02-04 15:45:00,44.52,44.54,44.38,44.5,321700.0,39.696,39.7138,39.5712,39.6782,321700.0
2015-02-04 15:50:00,44.5,44.54,44.41,44.53,252100.0,39.6782,39.7138,39.5979,39.7049,252100.0
2015-02-04 15:55:00,44.52,44.64,44.5,44.64,356200.0,39.696,39.803,39.6782,39.803,356200.0
2015-02-05 09:30:00,44.31,44.31,43.92,44.12,243300.0,39.5088,39.5088,39.161,39.3393,243300.0
2015-02-05 09:35:00,44.11,44.28,44.0,44.24,108900.0,39.3304,39.482,39.2323,39.4463,108900.0
2015-02-05 09:40:00,44.24,44.29,43.96,44.14,115100.0,39.4463,39.4909,39.1967,39.3572,115100.0
2015-02-05 09:45:00,44.14,44.16,43.84,43.93,147200.0,39.3572,39.375,39.0897,39.1699,147200.0
2015-02-05 09:50:00,43.94,43.94,43.63,43.83,216800.0,39.1788,39.1788,38.9024,39.0808,216800.0
2015-02-05 09:55:00,43.83,43.89,43.71,43.8,92200.0,39.0808,39.1343,38.9738,39.054,92200.0
2015-02-05 10:00:00,43.8,43.9,43.69,43.87,102400.0,39.054,39.1432,38.9559,39.1164,102400.0
2015-02-05 10:05:00,43.87,43.94,43.78,43.84,98700.0,39.1164,39.1788,39.0362,39.0897,98700.0
2015-02-05 10:10:00,43.84,43.95,43.82,43.93,99400.0,39.0897,39.1878,39.0718,39.1699,99400.0
2015-02-05 10:15:00,43.94,44.04,43.93,44.0,91700.0,39.1788,39.268,39.1699,39.2323,91700.0
2015-02-05 10:20:00,44.0,44.02,43.93,43.97,108400.0,39.2323,39.2502,39.1699,39.2056,108400.0
2015-02-05 10:25:00,43.97,44.09,43.97,44.08,64500.0,39.2056,39.3126,39.2056,39.3037,64500.0
2015-02-05 10:30:00,44.08,44.14,43.98,44.04,53500.0,39.3037,39.3572,39.2145,39.268,53500.0
2015-02-05 10:35:00,44.04,44.14,44.03,44.1,41500.0,39.268,39.3572,39.2591,39.3215,41500.0
2015-02-05 10:40:00,44.1,44.13,44.01,44.03,118900.0,39.3215,39.3483,39.2413,39.2591,118900.0
2015-02-05 10:45:00,44.03,44.15,44.01,44.11,184100.0,39.2591,39.3661,39.2413,39.3304,184100.0
2015-02-05 10:50:00,44.11,44.15,44.04,44.13,68500.0,39.3304,39.3661,39.268,39.3483,68500.0
2015-02-05 10:55:00,44.14,44.2,44.07,44.13,55300.0,39.3572,39.4107,39.2948,39.3483,55300.0
2015-02-05 11:00:00,44.12,44.13,44.01,44.03,54000.0,39.3393,39.3483,39.2413,39.2591,54000.0
2015-02-05 11:05:00,44.01,44.02,43.9,43.91,114400.0,39.2413,39.2502,39.1432,39.1521,114400.0
2015-02-05 11:10:00,43.91,43.92,43.79,43.83,74900.0,39.1521,39.161,39.0451,39.0808,74900.0
2015-02-05 11:15:00,43.82,43.83,43.7,43.7,130800.0,39.0718,39.0808,38.9648,38.9648,130800.0
2015-02-05 11:20:00,43.71,43.75,43.64,43.73,79900.0,38.9738,39.0094,38.9114,38.9916,79900.0
2015-02-05 11:25:00,43.73,43.74,43.66,43.74,73100.0,38.9916,39.0005,38.9292,39.0005,73100.0
2015-02-05 11:30:00,43.74,43.78,43.66,43.66,96900.0,39.0005,39.0362,38.9292,38.9292,96900.0
2015-02-05 11:35:00,43.66,43.71,43.62,43.69,74300.0,38.9292,38.9738,38.8935,38.9559,74300.0
2015-02-05 11:40:00,43.68,43.69,43.58,43.61,67100.0,38.947,38.9559,38.8579,38.8846,67100.0
2015-02-05 11:45:00,43.61,43.69,43.59,43.66,46900.0,38.8846,38.9559,38.8668,38.9292,46900.0
2015-02-05 11:50:00,43.67,43.69,43.58,43.59,87800.0,38.9381,38.9559,38.8579,38.8668,87800.0
2015-02-05 11:55:00,43.59,43.6,43.41,43.46,140800.0,38.8668,38.8757,38.7063,38.7509,140800.0
2015-02-05 12:00:00,43.46,43.49,43.39,43.46,123700.0,38.7509,38.7776,38.6884,38.7509,123700.0
2015-02-05 12:05:00,43.45,43.48,43.41,43.44,32500.0,38.7419,38.7687,38.7063,38.733,32500.0
2015-02-05 12:10:00,43.43,43.5,43.36,43.4,90900.0,38.7241,38.7865,38.6617,38.6974,90900.0
2015-02-05 12:15:00,43.41,43.56,43.41,43.54,60700.0,38.7063,38.84,38.7063,38.8222,60700.0
2015-02-05 12:20:00,43.54,43.55,43.48,43.52,65200.0,38.8222,38.8311,38.7687,38.8044,65200.0
2015-02-05 12:25:00,43.52,43.66,43.51,43.63,93200.0,38.8044,38.9292,38.7954,38.9024,93200.0
2015-02-05 12:30:00,43.64,43.69,43.59,43.67,68900.0,38.9114,38.9559,38.8668,38.9381,68900.0
2015-02-05 12:35:00,43.66,43.68,43.6,43.67,38800.0,38.9292,38.947,38.8757,38.9381,38800.0
2015-02-05 12:40:00,43.66,43.72,43.63,43.7,55700.0,38.9292,38.9827,38.9024,38.9648,55700.0
2015-02-05 12:45:00,43.7,43.75,43.63,43.65,76100.0,38.9648,39.0094,38.9024,38.9203,76100.0
2015-02-05 12:50:00,43.65,43.69,43.63,43.65,35000.0,38.9203,38.9559,38.9024,38.9203,35000.0
2015-02-05 12:55:00,43.65,43.7,43.6,43.68,45000.0,38.9203,38.9648,38.8757,38.947,45000.0
2015-02-05 13:00:00,43.67,43.75,43.66,43.74,307100.0,38.9381,39.0094,38.9292,39.0005,307100.0
2015-02-05 13:05:00,43.73,43.78,43.72,43.77,38000.0,38.9916,39.0362,38.9827,39.0273,38000.0
2015-02-05 13:10:00,43.77,43.82,43.75,43.8,50200.0,39.0273,39.0718,39.0094,39.054,50200.0
2015-02-05 13:15:00,43.8,43.9,43.8,43.88,45500.0,39.054,39.1432,39.054,39.1253,45500.0
2015-02-05 13:20:00,43.87,43.95,43.87,43.9,34100.0,39.1164,39.1878,39.1164,39.1432,34100.0
2015-02-05 13:25:00,43.91,43.92,43.87,43.91,45000.0,39.1521,39.161,39.1164,39.1521,45000.0
2015-02-05 13:30:00,43.91,44.0,43.91,44.0,52500.0,39.1521,39.2323,39.1521,39.2323,52500.0
2015-02-05 13:35:00,44.0,44.15,43.99,44.14,73100.0,39.2323,39.3661,39.2234,39.3572,73100.0
2015-02-05 13:40:00,44.15,44.2,44.13,44.15,75300.0,39.3661,39.4107,39.3483,39.3661,75300.0
2015-02-05 13:45:00,44.16,44.16,44.08,44.09,59400.0,39.375,39.375,39.3037,39.3126,59400.0
2015-02-05 13:50:00,44.08,44.14,44.08,44.14,45600.0,39.3037,39.3572,39.3037,39.3572,45600.0
2015-02-05 13:55:00,44.15,44.24,44.15,44.24,68000.0,39.3661,39.4463,39.3661,39.4463,68000.0
2015-02-05 14:00:00,44.25,44.3,44.18,44.18,88400.0,39.4553,39.4998,39.3928,39.3928,88400.0
2015-02-05 14:05:00,44.18,44.22,44.15,44.17,139000.0,39.3928,39.4285,39.3661,39.3839,139000.0
2015-02-05 14:10:00,44.17,44.25,44.17,44.19,279000.0,39.3839,39.4553,39.3839,39.4018,279000.0
2015-02-05 14:15:00,44.19,44.23,44.14,44.21,48700.0,39.4018,39.4374,39.3572,39.4196,48700.0
2015-02-05 14:20:00,44.22,44.23,44.18,44.23,55400.0,39.4285,39.4374,39.3928,39.4374,55400.0
2015-02-05 14:25:00,44.23,44.29,44.23,44.26,48200.0,39.4374,39.4909,39.4374,39.4642,48200.0
2015-02-05 14:30:00,44.26,44.28,44.21,44.21,47500.0,39.4642,39.482,39.4196,39.4196,47500.0
2015-02-05 14:35:00,44.2,44.26,44.18,44.26,56500.0,39.4107,39.4642,39.3928,39.4642,56500.0
2015-02-05 14:40:00,44.25,44.27,44.19,44.23,52000.0,39.4553,39.4731,39.4018,39.4374,52000.0
2015-02-05 14:45:00,44.23,44.25,44.2,44.2,97700.0,39.4374,39.4553,39.4107,39.4107,97700.0
2015-02-05 14:50:00,44.21,44.26,44.19,44.25,69100.0,39.4196,39.4642,39.4018,39.4553,69100.0
2015-02-05 14:55:00,44.25,44.26,44.19,44.19,50300.0,39.4553,39.4642,39.4018,39.4018,50300.0
2015-02-05 15:00:00,44.19,44.27,44.19,44.24,86500.0,39.4018,39.4731,39.4018,39.4463,86500.0
2015-02-05 15:05:00,44.25,44.31,44.24,44.31,61200.0,39.4553,39.5088,39.4463,39.5088,61200.0
2015-02-05 15:10:00,44.3,44.32,44.3,44.3,78200.0,39.4998,39.5177,39.4998,39.4998,78200.0
2015-02-05 15:15:00,44.3,44.32,44.3,44.32,33000.0,39.4998,39.5177,39.4998,39.5177,33000.0
2015-02-05 15:20:00,44.32,44.34,44.28,44.3,59400.0,39.5177,39.5355,39.482,39.4998,59400.0
2015-02-05 15:25:00,44.3,44.34,44.29,44.32,49000.0,39.4998,39.5355,39.4909,39.5177,49000.0
2015-02-05 15:30:00,44.33,44.37,44.32,44.36,78400.0,39.5266,39.5623,39.5177,39.5533,78400.0
2015-02-05 15:35:00,44.36,44.39,44.34,44.38,53000.0,39.5533,39.5801,39.5355,39.5712,53000.0
2015-02-05 15:40:00,44.39,44.41,44.37,44.39,103900.0,39.5801,39.5979,39.5623,39.5801,103900.0
2015-02-05 15:45:00,44.39,44.4,44.32,44.34,72500.0,39.5801,39.589,39.5177,39.5355,72500.0
2015-02-05 15:50:00,44.35,44.38,44.33,44.38,119600.0,39.5444,39.5712,39.5266,39.5712,119600.0
2015-02-05 15:55:00,44.37,44.48,44.37,44.47,476400.0,39.5623,39.6603,39.5623,39.6514,476400.0
2015-02-06 09:30:00,44.13,44.14,43.72,44.03,319700.0,39.3483,39.3572,38.9827,39.2591,319700.0
2015-02-06 09:35:00,44.03,44.23,43.9,44.22,151800.0,39.2591,39.4374,39.1432,39.4285,151800.0
2015-02-06 09:40:00,44.22,44.25,43.86,43.98,138200.0,39.4285,39.4553,39.1075,39.2145,138200.0
2015-02-06 09:45:00,43.98,44.17,43.92,43.93,149000.0,39.2145,39.3839,39.161,39.1699,149000.0
2015-02-06 09:50:00,43.92,44.07,43.9,43.97,104500.0,39.161,39.2948,39.1432,39.2056,104500.0
2015-02-06 09:55:00,43.96,44.06,43.94,44.06,115200.0,39.1967,39.2858,39.1788,39.2858,115200.0
2015-02-06 10:00:00,44.06,44.17,44.03,44.15,121300.0,39.2858,39.3839,39.2591,39.3661,121300.0
2015-02-06 10:05:00,44.16,44.17,44.06,44.1,77800.0,39.375,39.3839,39.2858,39.3215,77800.0
2015-02-06 10:10:00,44.11,44.16,44.1,44.14,58000.0,39.3304,39.375,39.3215,39.3572,58000.0
2015-02-06 10:15:00,44.14,44.14,44.1,44.13,85300.0,39.3572,39.3572,39.3215,39.3483,85300.0
2015-02-06 10:20:00,44.13,44.15,44.1,44.11,116500.0,39.3483,39.3661,39.3215,39.3304,116500.0
2015-02-06 10:25:00,44.12,44.14,44.1,44.13,72900.0,39.3393,39.3572,39.3215,39.3483,72900.0
2015-02-06 10:30:00,44.13,44.14,44.05,44.05,86300.0,39.3483,39.3572,39.2769,39.2769,86300.0
2015-02-06 10:35:00,44.05,44.12,44.05,44.12,67700.0,39.2769,39.3393,39.2769,39.3393,67700.0
2015-02-06 10:40:00,44.11,44.14,44.08,44.14,119100.0,39.3304,39.3572,39.3037,39.3572,119100.0
2015-02-06 10:45:00,44.14,44.29,44.13,44.28,146800.0,39.3572,39.4909,39.3483,39.482,146800.0
2015-02-06 10:50:00,44.29,44.42,44.29,44.39,129400.0,39.4909,39.6068,39.4909,39.5801,129400.0
2015-02-06 10:55:00,44.39,44.5,44.38,44.5,86800.0,39.5801,39.6782,39.5712,39.6782,86800.0
2015-02-06 11:00:00,44.49,44.61,44.49,44.53,102800.0,39.6692,39.7762,39.6692,39.7049,102800.0
2015-02-06 11:05:00,44.56,44.68,44.44,44.51,141800.0,39.7317,39.8387,39.6247,39.6871,141800.0
2015-02-06 11:10:00,44.5,44.57,44.47,44.5,31000.0,39.6782,39.7406,39.6514,39.6782,31000.0
2015-02-06 11:15:00,44.5,44.51,44.44,44.46,42200.0,39.6782,39.6871,39.6247,39.6425,42200.0
2015-02-06 11:20:00,44.47,44.5,44.41,44.44,38800.0,39.6514,39.6782,39.5979,39.6247,38800.0
2015-02-06 11:25:00,44.44,44.49,44.36,44.49,50400.0,39.6247,39.6692,39.5533,39.6692,50400.0
2015-02-06 11:30:00,44.5,44.58,44.5,44.54,43700.0,39.6782,39.7495,39.6782,39.7138,43700.0
2015-02-06 11:35:00,44.54,44.59,44.49,44.57,64300.0,39.7138,39.7584,39.6692,39.7406,64300.0
2015-02-06 11:40:00,44.58,44.66,44.55,44.65,54200.0,39.7495,39.8208,39.7227,39.8119,54200.0
2015-02-06 11:45:00,44.65,44.73,44.62,44.67,54500.0,39.8119,39.8832,39.7852,39.8297,54500.0
2015-02-06 11:50:00,44.67,44.7,44.59,44.64,113300.0,39.8297,39.8565,39.7584,39.803,113300.0
2015-02-06 11:55:00,44.64,44.65,44.41,44.42,81800.0,39.803,39.8119,39.5979,39.6068,81800.0
2015-02-06 12:00:00,44.42,44.46,44.37,44.41,199700.0,39.6068,39.6425,39.5623,39.5979,199700.0
2015-02-06 12:05:00,44.42,44.43,44.36,44.4,71800.0,39.6068,39.6157,39.5533,39.589,71800.0
2015-02-06 12:10:00,44.4,44.47,44.36,44.39,45900.0,39.589,39.6514,39.5533,39.5801,45900.0
2015-02-06 12:15:00,44.4,44.45,44.39,44.43,70400.0,39.589,39.6336,39.5801,39.6157,70400.0
2015-02-06 12:20:00,44.43,44.44,44.24,44.25,112300.0,39.6157,39.6247,39.4463,39.4553,112300.0
2015-02-06 12:25:00,44.25,44.28,44.17,44.17,122700.0,39.4553,39.482,39.3839,39.3839,122700.0
2015-02-06 12:30:00,44.17,44.2,44.12,44.19,81500.0,39.3839,39.4107,39.3393,39.4018,81500.0
2015-02-06 12:35:00,44.19,44.23,44.1,44.11,101500.0,39.4018,39.4374,39.3215,39.3304,101500.0
2015-02-06 12:40:00,44.1,44.15,44.06,44.08,143300.0,39.3215,39.3661,39.2858,39.3037,143300.0
2015-02-06 12:45:00,44.06,44.15,44.04,44.14,86200.0,39.2858,39.3661,39.268,39.3572,86200.0
2015-02-06 12:50:00,44.14,44.2,44.11,44.16,85900.0,39.3572,39.4107,39.3304,39.375,85900.0
2015-02-06 12:55:00,44.17,44.23,44.13,44.2,58900.0,39.3839,39.4374,39.3483,39.4107,58900.0
2015-02-06 13:00:00,44.21,44.22,44.13,44.14,89300.0,39.4196,39.4285,39.3483,39.3572,89300.0
2015-02-06 13:05:00,44.15,44.22,44.11,44.21,101500.0,39.3661,39.4285,39.3304,39.4196,101500.0
2015-02-06 13:10:00,44.22,44.22,44.12,44.13,100900.0,39.4285,39.4285,39.3393,39.3483,100900.0
2015-02-06 13:15:00,44.13,44.18,44.09,44.12,108400.0,39.3483,39.3928,39.3126,39.3393,108400.0
2015-02-06 13:20:00,44.11,44.13,43.94,43.95,58600.0,39.3304,39.3483,39.1788,39.1878,58600.0
2015-02-06 13:25:00,43.95,44.0,43.9,43.99,129400.0,39.1878,39.2323,39.1432,39.2234,129400.0
2015-02-06 13:30:00,43.98,44.02,43.93,44.01,86900.0,39.2145,39.2502,39.1699,39.2413,86900.0
2015-02-06 13:35:00,44.0,44.01,43.91,43.99,81200.0,39.2323,39.2413,39.1521,39.2234,81200.0
2015-02-06 13:40:00,43.99,44.03,43.99,43.99,38500.0,39.2234,39.2591,39.2234,39.2234,38500.0
2015-02-06 13:45:00,43.99,44.04,43.97,44.04,46000.0,39.2234,39.268,39.2056,39.268,46000.0
2015-02-06 13:50:00,44.04,44.16,44.04,44.12,38900.0,39.268,39.375,39.268,39.3393,38900.0
2015-02-06 13:55:00,44.12,44.17,44.12,44.16,50200.0,39.3393,39.3839,39.3393,39.375,50200.0
2015-02-06 14:00:00,44.16,44.23,44.11,44.22,93500.0,39.375,39.4374,39.3304,39.4285,93500.0
2015-02-06 14:05:00,44.21,44.23,44.14,44.16,44100.0,39.4196,39.4374,39.3572,39.375,44100.0
2015-02-06 14:10:00,44.16,44.22,44.14,44.17,36300.0,39.375,39.4285,39.3572,39.3839,36300.0
2015-02-06 14:15:00,44.18,44.18,44.12,44.15,50000.0,39.3928,39.3928,39.3393,39.3661,50000.0
2015-02-06 14:20:00,44.14,44.17,44.12,44.15,40900.0,39.3572,39.3839,39.3393,39.3661,40900.0
2015-02-06 14:25:00,44.17,44.17,44.09,44.13,29800.0,39.3839,39.3839,39.3126,39.3483,29800.0
2015-02-06 14:30:00,44.13,44.21,44.09,44.2,92000.0,39.3483,39.4196,39.3126,39.4107,92000.0
2015-02-06 14:35:00,44.2,44.26,44.16,44.21,58600.0,39.4107,39.4642,39.375,39.4196,58600.0
2015-02-06 14:40:00,44.21,44.23,44.15,44.16,37500.0,39.4196,39.4374,39.3661,39.375,37500.0
2015-02-06 14:45:00,44.15,44.2,44.1,44.18,65900.0,39.3661,39.4107,39.3215,39.3928,65900.0
2015-02-06 14:50:00,44.18,44.21,44.13,44.15,44400.0,39.3928,39.4196,39.3483,39.3661,44400.0
2015-02-06 14:55:00,44.14,44.2,44.08,44.1,82400.0,39.3572,39.4107,39.3037,39.3215,82400.0
2015-02-06 15:00:00,44.1,44.1,43.96,44.05,122800.0,39.3215,39.3215,39.1967,39.2769,122800.0
2015-02-06 15:05:00,44.05,44.16,44.05,44.13,77400.0,39.2769,39.375,39.2769,39.3483,77400.0
2015-02-06 15:10:00,44.13,44.14,44.07,44.09,78500.0,39.3483,39.3572,39.2948,39.3126,78500.0
2015-02-06 15:15:00,44.09,44.2,44.08,44.12,96400.0,39.3126,39.4107,39.3037,39.3393,96400.0
2015-02-06 15:20:00,44.11,44.19,44.06,44.16,88100.0,39.3304,39.4018,39.2858,39.375,88100.0
2015-02-06 15:25:00,44.16,44.19,44.03,44.05,93200.0,39.375,39.4018,39.2591,39.2769,93200.0
2015-02-06 15:30:00,44.05,44.1,44.02,44.09,123800.0,39.2769,39.3215,39.2502,39.3126,123800.0
2015-02-06 15:35:00,44.09,44.12,44.05,44.08,119900.0,39.3126,39.3393,39.2769,39.3037,119900.0
2015-02-06 15:40:00,44.07,44.08,43.96,43.98,301800.0,39.2948,39.3037,39.1967,39.2145,301800.0
2015-02-06 15:45:00,43.97,44.01,43.96,44.0,192400.0,39.2056,39.2413,39.1967,39.2323,192400.0
2015-02-06 15:50:00,44.01,44.06,43.97,44.05,306900.0,39.2413,39.2858,39.2056,39.2769,306900.0
2015-02-06 15:55:00,44.06,44.15,44.02,44.15,404900.0,39.2858,39.3661,39.2502,39.3661,404900.0
2015-02-09 09:30:00,43.5,43.66,43.37,43.38,295100.0,38.7865,38.9292,38.6706,38.6795,295100.0
2015-02-09 09:35:00,43.4,43.69,43.36,43.6,140500.0,38.6974,38.9559,38.6617,38.8757,140500.0
2015-02-09 09:40:00,43.59,43.6,43.01,43.12,259000.0,38.8668,38.8757,38.3496,38.4477,259000.0
2015-02-09 09:45:00,43.12,43.31,43.02,43.29,183000.0,38.4477,38.6171,38.3585,38.5993,183000.0
2015-02-09 09:50:00,43.28,43.31,43.15,43.26,145100.0,38.5904,38.6171,38.4744,38.5725,145100.0
2015-02-09 09:55:00,43.27,43.37,43.23,43.33,164200.0,38.5814,38.6706,38.5458,38.6349,164200.0
2015-02-09 10:00:00,43.33,43.35,43.16,43.29,230700.0,38.6349,38.6528,38.4834,38.5993,230700.0
2015-02-09 10:05:00,43.3,43.32,43.22,43.31,165900.0,38.6082,38.626,38.5369,38.6171,165900.0
2015-02-09 10:10:00,43.3,43.3,43.25,43.26,93000.0,38.6082,38.6082,38.5636,38.5725,93000.0
2015-02-09 10:15:00,43.26,43.37,43.25,43.35,130700.0,38.5725,38.6706,38.5636,38.6528,130700.0
2015-02-09 10:20:00,43.34,43.36,43.26,43.35,63000.0,38.6439,38.6617,38.5725,38.6528,63000.0
2015-02-09 10:25:00,43.34,43.37,43.29,43.32,86600.0,38.6439,38.6706,38.5993,38.626,86600.0
2015-02-09 10:30:00,43.32,43.39,43.22,43.37,203500.0,38.626,38.6884,38.5369,38.6706,203500.0
2015-02-09 10:35:00,43.35,43.36,43.2,43.21,66700.0,38.6528,38.6617,38.519,38.5279,66700.0
2015-02-09 10:40:00,43.22,43.23,43.12,43.14,91400.0,38.5369,38.5458,38.4477,38.4655,91400.0
2015-02-09 10:45:00,43.14,43.15,43.03,43.12,126700.0,38.4655,38.4744,38.3674,38.4477,126700.0
2015-02-09 10:50:00,43.11,43.23,43.07,43.2,190800.0,38.4388,38.5458,38.4031,38.519,190800.0
2015-02-09 10:55:00,43.2,43.22,43.13,43.17,236600.0,38.519,38.5369,38.4566,38.4923,236600.0
2015-02-09 11:00:00,43.17,43.19,42.95,42.97,228300.0,38.4923,38.5101,38.2961,38.3139,228300.0
2015-02-09 11:05:00,42.96,43.02,42.91,43.02,181500.0,38.305,38.3585,38.2605,38.3585,181500.0
2015-02-09 11:10:00,43.01,43.07,42.93,42.93,126400.0,38.3496,38.4031,38.2783,38.2783,126400.0
2015-02-09 11:15:00,42.92,43.16,42.92,43.14,137300.0,38.2694,38.4834,38.2694,38.4655,137300.0
2015-02-09 11:20:00,43.15,43.3,43.15,43.22,127400.0,38.4744,38.6082,38.4744,38.5369,127400.0
2015-02-09 11:25:00,43.22,43.27,43.18,43.19,77300.0,38.5369,38.5814,38.5012,38.5101,77300.0
2015-02-09 11:30:00,43.19,43.22,43.12,43.13,78400.0,38.5101,38.5369,38.4477,38.4566,78400.0
2015-02-09 11:35:00,43.14,43.22,43.13,43.21,49500.0,38.4655,38.5369,38.4566,38.5279,49500.0
2015-02-09 11:40:00,43.22,43.28,43.18,43.18,101500.0,38.5369,38.5904,38.5012,38.5012,101500.0
2015-02-09 11:45:00,43.18,43.23,43.12,43.13,80900.0,38.5012,38.5458,38.4477,38.4566,80900.0
2015-02-09 11:50:00,43.12,43.22,43.1,43.19,73500.0,38.4477,38.5369,38.4299,38.5101,73500.0
2015-02-09 11:55:00,43.18,43.26,43.13,43.25,129200.0,38.5012,38.5725,38.4566,38.5636,129200.0
2015-02-09 12:00:00,43.25,43.29,43.2,43.25,58100.0,38.5636,38.5993,38.519,38.5636,58100.0
2015-02-09 12:05:00,43.25,43.28,43.21,43.27,53300.0,38.5636,38.5904,38.5279,38.5814,53300.0
2015-02-09 12:10:00,43.27,43.29,43.19,43.23,36500.0,38.5814,38.5993,38.5101,38.5458,36500.0
2015-02-09 12:15:00,43.24,43.28,43.21,43.28,35900.0,38.5547,38.5904,38.5279,38.5904,35900.0
2015-02-09 12:20:00,43.29,43.3,43.24,43.26,31700.0,38.5993,38.6082,38.5547,38.5725,31700.0
2015-02-09 12:25:00,43.25,43.3,43.21,43.29,42000.0,38.5636,38.6082,38.5279,38.5993,42000.0
2015-02-09 12:30:00,43.29,43.31,43.24,43.29,38200.0,38.5993,38.6171,38.5547,38.5993,38200.0
2015-02-09 12:35:00,43.3,43.3,43.24,43.27,34100.0,38.6082,38.6082,38.5547,38.5814,34100.0
2015-02-09 12:40:00,43.27,43.27,43.2,43.26,29100.0,38.5814,38.5814,38.519,38.5725,29100.0
2015-02-09 12:45:00,43.26,43.28,43.22,43.28,52800.0,38.5725,38.5904,38.5369,38.5904,52800.0
2015-02-09 12:50:00,43.27,43.31,43.2,43.21,55500.0,38.5814,38.6171,38.519,38.5279,55500.0
2015-02-09 12:55:00,43.21,43.27,43.17,43.27,48500.0,38.5279,38.5814,38.4923,38.5814,48500.0
2015-02-09 13:00:00,43.27,43.29,43.22,43.25,38900.0,38.5814,38.5993,38.5369,38.5636,38900.0
2015-02-09 13:05:00,43.26,43.29,43.24,43.25,41200.0,38.5725,38.5993,38.5547,38.5636,41200.0
2015-02-09 13:10:00,43.26,43.38,43.26,43.37,62200.0,38.5725,38.6795,38.5725,38.6706,62200.0
2015-02-09 13:15:00,43.36,43.42,43.31,43.31,51200.0,38.6617,38.7152,38.6171,38.6171,51200.0
2015-02-09 13:20:00,43.31,43.33,43.27,43.27,35800.0,38.6171,38.6349,38.5814,38.5814,35800.0
2015-02-09 13:25:00,43.28,43.31,43.16,43.17,106200.0,38.5904,38.6171,38.4834,38.4923,106200.0
2015-02-09 13:30:00,43.16,43.24,43.1,43.22,88600.0,38.4834,38.5547,38.4299,38.5369,88600.0
2015-02-09 13:35:00,43.22,43.26,43.21,43.22,79400.0,38.5369,38.5725,38.5279,38.5369,79400.0
2015-02-09 13:40:00,43.23,43.25,43.1,43.11,84000.0,38.5458,38.5636,38.4299,38.4388,84000.0
2015-02-09 13:45:00,43.11,43.14,43.04,43.05,170200.0,38.4388,38.4655,38.3764,38.3853,170200.0
2015-02-09 13:50:00,43.05,43.08,42.94,43.06,126100.0,38.3853,38.412,38.2872,38.3942,126100.0
2015-02-09 13:55:00,43.06,43.07,43.0,43.03,66400.0,38.3942,38.4031,38.3407,38.3674,66400.0
2015-02-09 14:00:00,43.03,43.11,43.03,43.11,63200.0,38.3674,38.4388,38.3674,38.4388,63200.0
2015-02-09 14:05:00,43.11,43.21,43.1,43.21,60400.0,38.4388,38.5279,38.4299,38.5279,60400.0
2015-02-09 14:10:00,43.2,43.24,43.14,43.15,113100.0,38.519,38.5547,38.4655,38.4744,113100.0
2015-02-09 14:15:00,43.13,43.17,43.07,43.07,33800.0,38.4566,38.4923,38.4031,38.4031,33800.0
2015-02-09 14:20:00,43.08,43.26,43.04,43.26,94100.0,38.412,38.5725,38.3764,38.5725,94100.0
2015-02-09 14:25:00,43.24,43.29,43.22,43.23,95700.0,38.5547,38.5993,38.5369,38.5458,95700.0
2015-02-09 14:30:00,43.23,43.26,43.2,43.21,70800.0,38.5458,38.5725,38.519,38.5279,70800.0
2015-02-09 14:35:00,43.21,43.28,43.21,43.26,62500.0,38.5279,38.5904,38.5279,38.5725,62500.0
2015-02-09 14:40:00,43.26,43.27,43.21,43.23,51300.0,38.5725,38.5814,38.5279,38.5458,51300.0
2015-02-09 14:45:00,43.23,43.26,43.15,43.18,106200.0,38.5458,38.5725,38.4744,38.5012,106200.0
2015-02-09 14:50:00,43.19,43.23,43.16,43.18,76200.0,38.5101,38.5458,38.4834,38.5012,76200.0
2015-02-09 14:55:00,43.18,43.25,43.17,43.17,53700.0,38.5012,38.5636,38.4923,38.4923,53700.0
2015-02-09 15:00:00,43.17,43.18,43.14,43.15,76700.0,38.4923,38.5012,38.4655,38.4744,76700.0
2015-02-09 15:05:00,43.16,43.18,43.13,43.16,77700.0,38.4834,38.5012,38.4566,38.4834,77700.0
2015-02-09 15:10:00,43.16,43.2,43.13,43.17,69000.0,38.4834,38.519,38.4566,38.4923,69000.0
2015-02-09 15:15:00,43.17,43.2,43.14,43.16,88500.0,38.4923,38.519,38.4655,38.4834,88500.0
2015-02-09 15:20:00,43.15,43.26,43.14,43.2,73400.0,38.4744,38.5725,38.4655,38.519,73400.0
2015-02-09 15:25:00,43.21,43.24,43.18,43.22,51200.0,38.5279,38.5547,38.5012,38.5369,51200.0
2015-02-09 15:30:00,43.23,43.25,43.14,43.18,69600.0,38.5458,38.5636,38.4655,38.5012,69600.0
2015-02-09 15:35:00,43.18,43.25,43.14,43.2,65100.0,38.5012,38.5636,38.4655,38.519,65100.0
2015-02-09 15:40:00,43.2,43.28,43.19,43.25,92400.0,38.519,38.5904,38.5101,38.5636,92400.0
2015-02-09 15:45:00,43.25,43.3,43.22,43.27,141400.0,38.5636,38.6082,38.5369,38.5814,141400.0
2015-02-09 15:50:00,43.28,43.28,43.25,43.25,111500.0,38.5904,38.5904,38.5636,38.5636,111500.0
2015-02-09 15:55:00,43.26,43.3,43.23,43.26,187500.0,38.5725,38.6082,38.5458,38.5725,187500.0
2015-02-10 09:30:00,43.72,44.11,43.62,43.81,270400.0,38.9827,39.3304,38.8935,39.0629,270400.0
2015-02-10 09:35:00,43.8,44.04,43.8,44.02,177300.0,39.054,39.268,39.054,39.2502,177300.0
2015-02-10 09:40:00,44.03,44.16,44.02,44.12,117800.0,39.2591,39.375,39.2502,39.3393,117800.0
2015-02-10 09:45:00,44.13,44.19,44.02,44.14,130200.0,39.3483,39.4018,39.2502,39.3572,130200.0
2015-02-10 09:50:00,44.13,44.16,43.91,43.93,145200.0,39.3483,39.375,39.1521,39.1699,145200.0
2015-02-10 09:55:00,43.91,44.1,43.91,44.09,116200.0,39.1521,39.3215,39.1521,39.3126,116200.0
2015-02-10 10:00:00,44.09,44.09,43.9,43.91,207400.0,39.3126,39.3126,39.1432,39.1521,207400.0
2015-02-10 10:05:00,43.91,43.98,43.73,43.85,141000.0,39.1521,39.2145,38.9916,39.0986,141000.0
2015-02-10 10:10:00,43.85,43.97,43.72,43.97,107800.0,39.0986,39.2056,38.9827,39.2056,107800.0
2015-02-10 10:15:00,43.98,44.04,43.82,43.84,95300.0,39.2145,39.268,39.0718,39.0897,95300.0
2015-02-10 10:20:00,43.83,43.87,43.73,43.87,66600.0,39.0808,39.1164,38.9916,39.1164,66600.0
2015-02-10 10:25:00,43.86,43.88,43.58,43.59,121500.0,39.1075,39.1253,38.8579,38.8668,121500.0
2015-02-10 10:30:00,43.59,43.69,43.56,43.58,48000.0,38.8668,38.9559,38.84,38.8579,48000.0
2015-02-10 10:35:00,43.58,43.58,43.45,43.51,88100.0,38.8579,38.8579,38.7419,38.7954,88100.0
2015-02-10 10:40:00,43.52,43.55,43.36,43.4,99600.0,38.8044,38.8311,38.6617,38.6974,99600.0
2015-02-10 10:45:00,43.39,43.39,43.22,43.26,79600.0,38.6884,38.6884,38.5369,38.5725,79600.0
2015-02-10 10:50:00,43.26,43.34,43.22,43.33,60800.0,38.5725,38.6439,38.5369,38.6349,60800.0
2015-02-10 10:55:00,43.34,43.43,43.3,43.35,86900.0,38.6439,38.7241,38.6082,38.6528,86900.0
2015-02-10 11:00:00,43.35,43.49,43.32,43.42,49100.0,38.6528,38.7776,38.626,38.7152,49100.0
2015-02-10 11:05:00,43.42,43.5,43.36,43.45,50200.0,38.7152,38.7865,38.6617,38.7419,50200.0
2015-02-10 11:10:00,43.45,43.5,43.42,43.48,47800.0,38.7419,38.7865,38.7152,38.7687,47800.0
2015-02-10 11:15:00,43.49,43.58,43.43,43.56,88700.0,38.7776,38.8579,38.7241,38.84,88700.0
2015-02-10 11:20:00,43.56,43.56,43.41,43.47,42600.0,38.84,38.84,38.7063,38.7598,42600.0
2015-02-10 11:25:00,43.46,43.56,43.43,43.44,43900.0,38.7509,38.84,38.7241,38.733,43900.0
2015-02-10 11:30:00,43.44,43.49,43.42,43.42,38000.0,38.733,38.7776,38.7152,38.7152,38000.0
2015-02-10 11:35:00,43.41,43.52,43.41,43.52,60000.0,38.7063,38.8044,38.7063,38.8044,60000.0
2015-02-10 11:40:00,43.52,43.71,43.52,43.68,83300.0,38.8044,38.9738,38.8044,38.947,83300.0
2015-02-10 11:45:00,43.68,43.69,43.57,43.67,57100.0,38.947,38.9559,38.8489,38.9381,57100.0
2015-02-10 11:50:00,43.67,43.68,43.63,43.66,46900.0,38.9381,38.947,38.9024,38.9292,46900.0
2015-02-10 11:55:00,43.66,43.7,43.64,43.69,48800.0,38.9292,38.9648,38.9114,38.9559,48800.0
2015-02-10 12:00:00,43.69,43.7,43.62,43.62,70100.0,38.9559,38.9648,38.8935,38.8935,70100.0
2015-02-10 12:05:00,43.62,43.67,43.55,43.67,41000.0,38.8935,38.9381,38.8311,38.9381,41000.0
2015-02-10 12:10:00,43.67,43.71,43.64,43.66,45700.0,38.9381,38.9738,38.9114,38.9292,45700.0
2015-02-10 12:15:00,43.65,43.71,43.65,43.71,31600.0,38.9203,38.9738,38.9203,38.9738,31600.0
2015-02-10 12:20:00,43.71,43.71,43.6,43.61,34300.0,38.9738,38.9738,38.8757,38.8846,34300.0
2015-02-10 12:25:00,43.61,43.63,43.54,43.56,57100.0,38.8846,38.9024,38.8222,38.84,57100.0
2015-02-10 12:30:00,43.57,43.59,43.47,43.47,33900.0,38.8489,38.8668,38.7598,38.7598,33900.0
2015-02-10 12:35:00,43.47,43.56,43.42,43.55,35800.0,38.7598,38.84,38.7152,38.8311,35800.0
2015-02-10 12:40:00,43.55,43.58,43.5,43.58,26300.0,38.8311,38.8579,38.7865,38.8579,26300.0
2015-02-10 12:45:00,43.58,43.59,43.51,43.58,19700.0,38.8579,38.8668,38.7954,38.8579,19700.0
2015-02-10 12:50:00,43.57,43.58,43.45,43.45,25100.0,38.8489,38.8579,38.7419,38.7419,25100.0
2015-02-10 12:55:00,43.44,43.5,43.41,43.49,25400.0,38.733,38.7865,38.7063,38.7776,25400.0
2015-02-10 13:00:00,43.5,43.6,43.49,43.59,27000.0,38.7865,38.8757,38.7776,38.8668,27000.0
2015-02-10 13:05:00,43.6,43.61,43.48,43.49,35900.0,38.8757,38.8846,38.7687,38.7776,35900.0
2015-02-10 13:10:00,43.49,43.54,43.46,43.46,13500.0,38.7776,38.8222,38.7509,38.7509,13500.0
2015-02-10 13:15:00,43.46,43.54,43.43,43.52,22300.0,38.7509,38.8222,38.7241,38.8044,22300.0
2015-02-10 13:20:00,43.51,43.6,43.49,43.6,27800.0,38.7954,38.8757,38.7776,38.8757,27800.0
2015-02-10 13:25:00,43.59,43.63,43.54,43.58,20800.0,38.8668,38.9024,38.8222,38.8579,20800.0
2015-02-10 13:30:00,43.58,43.63,43.53,43.54,39600.0,38.8579,38.9024,38.8133,38.8222,39600.0
2015-02-10 13:35:00,43.54,43.64,43.53,43.63,16000.0,38.8222,38.9114,38.8133,38.9024,16000.0
2015-02-10 13:40:00,43.64,43.65,43.56,43.59,43900.0,38.9114,38.9203,38.84,38.8668,43900.0
2015-02-10 13:45:00,43.59,43.67,43.57,43.67,38200.0,38.8668,38.9381,38.8489,38.9381,38200.0
2015-02-10 13:50:00,43.66,43.69,43.63,43.69,34300.0,38.9292,38.9559,38.9024,38.9559,34300.0
2015-02-10 13:55:00,43.69,43.71,43.61,43.62,28800.0,38.9559,38.9738,38.8846,38.8935,28800.0
2015-02-10 14:00:00,43.63,43.7,43.63,43.65,34600.0,38.9024,38.9648,38.9024,38.9203,34600.0
2015-02-10 14:05:00,43.66,43.68,43.6,43.67,29100.0,38.9292,38.947,38.8757,38.9381,29100.0
2015-02-10 14:10:00,43.67,43.68,43.6,43.61,23300.0,38.9381,38.947,38.8757,38.8846,23300.0
2015-02-10 14:15:00,43.61,43.62,43.52,43.59,35200.0,38.8846,38.8935,38.8044,38.8668,35200.0
2015-02-10 14:20:00,43.58,43.63,43.55,43.63,25100.0,38.8579,38.9024,38.8311,38.9024,25100.0
2015-02-10 14:25:00,43.63,43.66,43.62,43.62,32200.0,38.9024,38.9292,38.8935,38.8935,32200.0
2015-02-10 14:30:00,43.62,43.66,43.57,43.66,26600.0,38.8935,38.9292,38.8489,38.9292,26600.0
2015-02-10 14:35:00,43.66,43.68,43.61,43.68,24300.0,38.9292,38.947,38.8846,38.947,24300.0
2015-02-10 14:40:00,43.68,43.75,43.67,43.74,56500.0,38.947,39.0094,38.9381,39.0005,56500.0
2015-02-10 14:45:00,43.74,43.85,43.7,43.8,73400.0,39.0005,39.0986,38.9648,39.054,73400.0
2015-02-10 14:50:00,43.81,43.81,43.76,43.81,42900.0,39.0629,39.0629,39.0183,39.0629,42900.0
2015-02-10 14:55:00,43.81,43.9,43.8,43.88,40600.0,39.0629,39.1432,39.054,39.1253,40600.0
2015-02-10 15:00:00,43.88,43.94,43.86,43.88,44400.0,39.1253,39.1788,39.1075,39.1253,44400.0
2015-02-10 15:05:00,43.89,43.89,43.78,43.82,78000.0,39.1343,39.1343,39.0362,39.0718,78000.0
2015-02-10 15:10:00,43.83,43.83,43.75,43.79,45100.0,39.0808,39.0808,39.0094,39.0451,45100.0
2015-02-10 15:15:00,43.79,43.79,43.7,43.71,47100.0,39.0451,39.0451,38.9648,38.9738,47100.0
2015-02-10 15:20:00,43.72,43.79,43.68,43.69,123200.0,38.9827,39.0451,38.947,38.9559,123200.0
2015-02-10 15:25:00,43.69,43.8,43.69,43.8,58100.0,38.9559,39.054,38.9559,39.054,58100.0
2015-02-10 15:30:00,43.8,43.83,43.79,43.8,59600.0,39.054,39.0808,39.0451,39.054,59600.0
2015-02-10 15:35:00,43.8,43.81,43.75,43.8,58200.0,39.054,39.0629,39.0094,39.054,58200.0
2015-02-10 15:40:00,43.79,43.86,43.77,43.83,87600.0,39.0451,39.1075,39.0273,39.0808,87600.0
2015-02-10 15:45:00,43.84,43.86,43.76,43.78,157000.0,39.0897,39.1075,39.0183,39.0362,157000.0
2015-02-10 15:50:00,43.79,43.82,43.76,43.79,80100.0,39.0451,39.0718,39.0183,39.0451,80100.0
2015-02-10 15:55:00,43.79,43.8,43.74,43.77,195400.0,39.0451,39.054,39.0005,39.0273,195400.0
2015-02-11 09:30:00,44.46,44.52,44.11,44.14,217900.0,39.6425,39.696,39.3304,39.3572,217900.0
2015-02-11 09:35:00,44.15,44.18,43.86,44.05,127400.0,39.3661,39.3928,39.1075,39.2769,127400.0
2015-02-11 09:40:00,44.02,44.23,43.95,43.95,107600.0,39.2502,39.4374,39.1878,39.1878,107600.0
2015-02-11 09:45:00,43.96,44.16,43.9,43.92,95300.0,39.1967,39.375,39.1432,39.161,95300.0
2015-02-11 09:50:00,43.91,44.0,43.89,43.97,114400.0,39.1521,39.2323,39.1343,39.2056,114400.0
2015-02-11 09:55:00,43.99,44.03,43.91,43.99,86900.0,39.2234,39.2591,39.1521,39.2234,86900.0
2015-02-11 10:00:00,43.99,44.0,43.79,43.87,99000.0,39.2234,39.2323,39.0451,39.1164,99000.0
2015-02-11 10:05:00,43.87,43.91,43.78,43.86,50900.0,39.1164,39.1521,39.0362,39.1075,50900.0
2015-02-11 10:10:00,43.88,43.89,43.73,43.76,86400.0,39.1253,39.1343,38.9916,39.0183,86400.0
2015-02-11 10:15:00,43.75,43.9,43.75,43.78,42900.0,39.0094,39.1432,39.0094,39.0362,42900.0
2015-02-11 10:20:00,43.76,43.85,43.74,43.76,37500.0,39.0183,39.0986,39.0005,39.0183,37500.0
2015-02-11 10:25:00,43.76,43.77,43.55,43.64,83800.0,39.0183,39.0273,38.8311,38.9114,83800.0
2015-02-11 10:30:00,43.65,43.84,43.62,43.84,71500.0,38.9203,39.0897,38.8935,39.0897,71500.0
2015-02-11 10:35:00,43.84,43.89,43.79,43.89,82400.0,39.0897,39.1343,39.0451,39.1343,82400.0
2015-02-11 10:40:00,43.89,43.95,43.88,43.93,43600.0,39.1343,39.1878,39.1253,39.1699,43600.0
2015-02-11 10:45:00,43.94,44.0,43.92,43.98,72600.0,39.1788,39.2323,39.161,39.2145,72600.0
2015-02-11 10:50:00,43.97,44.0,43.74,43.78,69400.0,39.2056,39.2323,39.0005,39.0362,69400.0
2015-02-11 10:55:00,43.79,43.81,43.68,43.81,67600.0,39.0451,39.0629,38.947,39.0629,67600.0
2015-02-11 11:00:00,43.81,43.86,43.79,43.83,40900.0,39.0629,39.1075,39.0451,39.0808,40900.0
2015-02-11 11:05:00,43.84,43.84,43.64,43.65,43200.0,39.0897,39.0897,38.9114,38.9203,43200.0
2015-02-11 11:10:00,43.66,43.77,43.63,43.7,59700.0,38.9292,39.0273,38.9024,38.9648,59700.0
2015-02-11 11:15:00,43.7,43.79,43.64,43.74,42000.0,38.9648,39.0451,38.9114,39.0005,42000.0
2015-02-11 11:20:00,43.74,43.74,43.62,43.7,49000.0,39.0005,39.0005,38.8935,38.9648,49000.0
2015-02-11 11:25:00,43.71,43.75,43.59,43.6,50600.0,38.9738,39.0094,38.8668,38.8757,50600.0
2015-02-11 11:30:00,43.6,43.66,43.56,43.65,56000.0,38.8757,38.9292,38.84,38.9203,56000.0
2015-02-11 11:35:00,43.65,43.67,43.56,43.65,30100.0,38.9203,38.9381,38.84,38.9203,30100.0
2015-02-11 11:40:00,43.66,43.74,43.63,43.69,32700.0,38.9292,39.0005,38.9024,38.9559,32700.0
2015-02-11 11:45:00,43.69,43.73,43.62,43.64,31700.0,38.9559,38.9916,38.8935,38.9114,31700.0
2015-02-11 11:50:00,43.64,43.66,43.58,43.6,43900.0,38.9114,38.9292,38.8579,38.8757,43900.0
2015-02-11 11:55:00,43.59,43.68,43.59,43.59,36700.0,38.8668,38.947,38.8668,38.8668,36700.0
2015-02-11 12:00:00,43.58,43.61,43.52,43.53,46600.0,38.8579,38.8846,38.8044,38.8133,46600.0
2015-02-11 12:05:00,43.52,43.58,43.44,43.47,49200.0,38.8044,38.8579,38.733,38.7598,49200.0
2015-02-11 12:10:00,43.46,43.5,43.43,43.45,28900.0,38.7509,38.7865,38.7241,38.7419,28900.0
2015-02-11 12:15:00,43.46,43.51,43.42,43.49,30300.0,38.7509,38.7954,38.7152,38.7776,30300.0
2015-02-11 12:20:00,43.49,43.52,43.47,43.5,20900.0,38.7776,38.8044,38.7598,38.7865,20900.0
2015-02-11 12:25:00,43.5,43.56,43.46,43.55,24800.0,38.7865,38.84,38.7509,38.8311,24800.0
2015-02-11 12:30:00,43.54,43.56,43.46,43.46,26600.0,38.8222,38.84,38.7509,38.7509,26600.0
2015-02-11 12:35:00,43.46,43.63,43.45,43.62,60600.0,38.7509,38.9024,38.7419,38.8935,60600.0
2015-02-11 12:40:00,43.62,43.65,43.55,43.6,52800.0,38.8935,38.9203,38.8311,38.8757,52800.0
2015-02-11 12:45:00,43.58,43.6,43.38,43.41,62400.0,38.8579,38.8757,38.6795,38.7063,62400.0
2015-02-11 12:50:00,43.42,43.45,43.33,43.38,67700.0,38.7152,38.7419,38.6349,38.6795,67700.0
2015-02-11 12:55:00,43.37,43.38,43.3,43.32,39700.0,38.6706,38.6795,38.6082,38.626,39700.0
2015-02-11 13:00:00,43.3,43.47,43.3,43.45,45100.0,38.6082,38.7598,38.6082,38.7419,45100.0
2015-02-11 13:05:00,43.46,43.5,43.41,43.45,49500.0,38.7509,38.7865,38.7063,38.7419,49500.0
2015-02-11 13:10:00,43.44,43.46,43.34,43.37,48200.0,38.733,38.7509,38.6439,38.6706,48200.0
2015-02-11 13:15:00,43.37,43.42,43.3,43.33,51200.0,38.6706,38.7152,38.6082,38.6349,51200.0
2015-02-11 13:20:00,43.33,43.41,43.31,43.38,45300.0,38.6349,38.7063,38.6171,38.6795,45300.0
2015-02-11 13:25:00,43.37,43.41,43.32,43.32,78600.0,38.6706,38.7063,38.626,38.626,78600.0
2015-02-11 13:30:00,43.33,43.37,43.21,43.36,102500.0,38.6349,38.6706,38.5279,38.6617,102500.0
2015-02-11 13:35:00,43.35,43.38,43.33,43.36,63000.0,38.6528,38.6795,38.6349,38.6617,63000.0
2015-02-11 13:40:00,43.36,43.37,43.25,43.26,50300.0,38.6617,38.6706,38.5636,38.5725,50300.0
2015-02-11 13:45:00,43.26,43.43,43.25,43.41,53700.0,38.5725,38.7241,38.5636,38.7063,53700.0
2015-02-11 13:50:00,43.41,43.48,43.41,43.43,34800.0,38.7063,38.7687,38.7063,38.7241,34800.0
2015-02-11 13:55:00,43.42,43.51,43.34,43.5,41900.0,38.7152,38.7954,38.6439,38.7865,41900.0
2015-02-11 14:00:00,43.49,43.54,43.35,43.41,48000.0,38.7776,38.8222,38.6528,38.7063,48000.0
2015-02-11 14:05:00,43.41,43.53,43.38,43.52,51200.0,38.7063,38.8133,38.6795,38.8044,51200.0
2015-02-11 14:10:00,43.52,43.54,43.49,43.52,32800.0,38.8044,38.8222,38.7776,38.8044,32800.0
2015-02-11 14:15:00,43.53,43.56,43.49,43.55,38700.0,38.8133,38.84,38.7776,38.8311,38700.0
2015-02-11 14:20:00,43.55,43.56,43.44,43.49,40300.0,38.8311,38.84,38.733,38.7776,40300.0
2015-02-11 14:25:00,43.5,43.5,43.42,43.45,35000.0,38.7865,38.7865,38.7152,38.7419,35000.0
2015-02-11 14:30:00,43.45,43.51,43.37,43.51,49900.0,38.7419,38.7954,38.6706,38.7954,49900.0
2015-02-11 14:35:00,43.5,43.58,43.49,43.55,40000.0,38.7865,38.8579,38.7776,38.8311,40000.0
2015-02-11 14:40:00,43.56,43.58,43.47,43.48,38200.0,38.84,38.8579,38.7598,38.7687,38200.0
2015-02-11 14:45:00,43.49,43.54,43.45,43.54,52900.0,38.7776,38.8222,38.7419,38.8222,52900.0
2015-02-11 14:50:00,43.52,43.57,43.5,43.5,34100.0,38.8044,38.8489,38.7865,38.7865,34100.0
2015-02-11 14:55:00,43.51,43.57,43.51,43.55,35800.0,38.7954,38.8489,38.7954,38.8311,35800.0
2015-02-11 15:00:00,43.55,43.62,43.53,43.57,53500.0,38.8311,38.8935,38.8133,38.8489,53500.0
2015-02-11 15:05:00,43.57,43.61,43.56,43.61,37300.0,38.8489,38.8846,38.84,38.8846,37300.0
2015-02-11 15:10:00,43.6,43.61,43.56,43.58,41800.0,38.8757,38.8846,38.84,38.8579,41800.0
2015-02-11 15:15:00,43.59,43.62,43.56,43.59,53100.0,38.8668,38.8935,38.84,38.8668,53100.0
2015-02-11 15:20:00,43.58,43.64,43.58,43.63,54400.0,38.8579,38.9114,38.8579,38.9024,54400.0
2015-02-11 15:25:00,43.64,43.72,43.64,43.68,99300.0,38.9114,38.9827,38.9114,38.947,99300.0
2015-02-11 15:30:00,43.68,43.7,43.56,43.59,102000.0,38.947,38.9648,38.84,38.8668,102000.0
2015-02-11 15:35:00,43.59,43.63,43.53,43.59,64400.0,38.8668,38.9024,38.8133,38.8668,64400.0
2015-02-11 15:40:00,43.6,43.65,43.55,43.59,79700.0,38.8757,38.9203,38.8311,38.8668,79700.0
2015-02-11 15:45:00,43.58,43.6,43.47,43.47,82900.0,38.8579,38.8757,38.7598,38.7598,82900.0
2015-02-11 15:50:00,43.48,43.52,43.45,43.45,83300.0,38.7687,38.8044,38.7419,38.7419,83300.0
2015-02-11 15:55:00,43.46,43.51,43.45,43.5,134700.0,38.7509,38.7954,38.7419,38.7865,134700.0
2015-02-12 09:30:00,43.06,43.1,42.62,42.74,261500.0,38.3942,38.4299,38.0019,38.1089,261500.0
2015-02-12 09:35:00,42.74,42.78,42.38,42.53,230400.0,38.1089,38.1445,37.7879,37.9216,230400.0
2015-02-12 09:40:00,42.53,42.59,42.19,42.3,255200.0,37.9216,37.9751,37.6185,37.7165,255200.0
2015-02-12 09:45:00,42.31,42.46,42.23,42.4,104500.0,37.7255,37.8592,37.6541,37.8057,104500.0
2015-02-12 09:50:00,42.41,42.59,42.37,42.55,72900.0,37.8146,37.9751,37.779,37.9395,72900.0
2015-02-12 09:55:00,42.54,42.73,42.46,42.73,84900.0,37.9305,38.1,37.8592,38.1,84900.0
2015-02-12 10:00:00,42.73,42.93,42.72,42.83,131300.0,38.1,38.2783,38.091,38.1891,131300.0
2015-02-12 10:05:00,42.84,43.01,42.82,42.86,88700.0,38.198,38.3496,38.1802,38.2159,88700.0
2015-02-12 10:10:00,42.87,42.89,42.77,42.77,50200.0,38.2248,38.2426,38.1356,38.1356,50200.0
2015-02-12 10:15:00,42.79,43.0,42.79,43.0,84200.0,38.1535,38.3407,38.1535,38.3407,84200.0
2015-02-12 10:20:00,43.01,43.03,42.81,42.84,89900.0,38.3496,38.3674,38.1713,38.198,89900.0
2015-02-12 10:25:00,42.85,42.98,42.83,42.96,70600.0,38.207,38.3229,38.1891,38.305,70600.0
2015-02-12 10:30:00,42.97,43.03,42.86,42.87,120500.0,38.3139,38.3674,38.2159,38.2248,120500.0
2015-02-12 10:35:00,42.88,42.94,42.85,42.86,78800.0,38.2337,38.2872,38.207,38.2159,78800.0
2015-02-12 10:40:00,42.86,42.92,42.83,42.91,60600.0,38.2159,38.2694,38.1891,38.2605,60600.0
2015-02-12 10:45:00,42.92,42.99,42.88,42.98,149000.0,38.2694,38.3318,38.2337,38.3229,149000.0
2015-02-12 10:50:00,42.98,43.3,42.97,43.16,127700.0,38.3229,38.6082,38.3139,38.4834,127700.0
2015-02-12 10:55:00,43.16,43.21,43.08,43.1,83100.0,38.4834,38.5279,38.412,38.4299,83100.0
2015-02-12 11:00:00,43.11,43.25,43.06,43.23,122200.0,38.4388,38.5636,38.3942,38.5458,122200.0
2015-02-12 11:05:00,43.22,43.27,43.09,43.1,54900.0,38.5369,38.5814,38.4209,38.4299,54900.0
2015-02-12 11:10:00,43.09,43.16,43.08,43.13,44500.0,38.4209,38.4834,38.412,38.4566,44500.0
2015-02-12 11:15:00,43.12,43.12,42.98,43.03,40500.0,38.4477,38.4477,38.3229,38.3674,40500.0
2015-02-12 11:20:00,43.03,43.06,42.93,43.0,55300.0,38.3674,38.3942,38.2783,38.3407,55300.0
2015-02-12 11:25:00,43.0,43.07,42.92,43.06,65200.0,38.3407,38.4031,38.2694,38.3942,65200.0
2015-02-12 11:30:00,43.07,43.13,42.96,42.96,37800.0,38.4031,38.4566,38.305,38.305,37800.0
2015-02-12 11:35:00,42.96,43.04,42.96,43.02,23900.0,38.305,38.3764,38.305,38.3585,23900.0
2015-02-12 11:40:00,43.03,43.05,42.95,42.99,38600.0,38.3674,38.3853,38.2961,38.3318,38600.0
2015-02-12 11:45:00,42.99,43.09,42.98,43.09,41000.0,38.3318,38.4209,38.3229,38.4209,41000.0
2015-02-12 11:50:00,43.1,43.17,43.08,43.09,67800.0,38.4299,38.4923,38.412,38.4209,67800.0
2015-02-12 11:55:00,43.08,43.09,42.95,42.98,59000.0,38.412,38.4209,38.2961,38.3229,59000.0
2015-02-12 12:00:00,42.98,43.13,42.98,43.09,34100.0,38.3229,38.4566,38.3229,38.4209,34100.0
2015-02-12 12:05:00,43.09,43.19,43.05,43.15,43000.0,38.4209,38.5101,38.3853,38.4744,43000.0
2015-02-12 12:10:00,43.15,43.19,43.1,43.18,49500.0,38.4744,38.5101,38.4299,38.5012,49500.0
2015-02-12 12:15:00,43.19,43.24,43.17,43.22,92200.0,38.5101,38.5547,38.4923,38.5369,92200.0
2015-02-12 12:20:00,43.22,43.26,43.15,43.16,52300.0,38.5369,38.5725,38.4744,38.4834,52300.0
2015-02-12 12:25:00,43.16,43.22,43.15,43.22,81900.0,38.4834,38.5369,38.4744,38.5369,81900.0
2015-02-12 12:30:00,43.23,43.25,43.19,43.23,35400.0,38.5458,38.5636,38.5101,38.5458,35400.0
2015-02-12 12:35:00,43.24,43.25,43.2,43.21,31600.0,38.5547,38.5636,38.519,38.5279,31600.0
2015-02-12 12:40:00,43.21,43.29,43.18,43.29,44700.0,38.5279,38.5993,38.5012,38.5993,44700.0
2015-02-12 12:45:00,43.29,43.33,43.21,43.22,25400.0,38.5993,38.6349,38.5279,38.5369,25400.0
2015-02-12 12:50:00,43.21,43.31,43.21,43.27,26700.0,38.5279,38.6171,38.5279,38.5814,26700.0
2015-02-12 12:55:00,43.27,43.29,43.23,43.29,44600.0,38.5814,38.5993,38.5458,38.5993,44600.0
2015-02-12 13:00:00,43.29,43.29,43.2,43.24,28100.0,38.5993,38.5993,38.519,38.5547,28100.0
2015-02-12 13:05:00,43.24,43.27,43.2,43.2,39500.0,38.5547,38.5814,38.519,38.519,39500.0
2015-02-12 13:10:00,43.19,43.2,43.08,43.1,85900.0,38.5101,38.519,38.412,38.4299,85900.0
2015-02-12 13:15:00,43.1,43.16,43.05,43.15,36400.0,38.4299,38.4834,38.3853,38.4744,36400.0
2015-02-12 13:20:00,43.14,43.21,43.1,43.15,71200.0,38.4655,38.5279,38.4299,38.4744,71200.0
2015-02-12 13:25:00,43.16,43.17,43.08,43.08,38400.0,38.4834,38.4923,38.412,38.412,38400.0
2015-02-12 13:30:00,43.08,43.14,43.06,43.11,77900.0,38.412,38.4655,38.3942,38.4388,77900.0
2015-02-12 13:35:00,43.11,43.18,43.07,43.12,52800.0,38.4388,38.5012,38.4031,38.4477,52800.0
2015-02-12 13:40:00,43.12,43.2,43.1,43.11,62000.0,38.4477,38.519,38.4299,38.4388,62000.0
2015-02-12 13:45:00,43.1,43.15,43.02,43.05,41400.0,38.4299,38.4744,38.3585,38.3853,41400.0
2015-02-12 13:50:00,43.05,43.1,42.99,43.06,104000.0,38.3853,38.4299,38.3318,38.3942,104000.0
2015-02-12 13:55:00,43.06,43.12,43.06,43.07,36000.0,38.3942,38.4477,38.3942,38.4031,36000.0
2015-02-12 14:00:00,43.06,43.12,43.01,43.01,36800.0,38.3942,38.4477,38.3496,38.3496,36800.0
2015-02-12 14:05:00,43.01,43.02,42.93,42.96,38500.0,38.3496,38.3585,38.2783,38.305,38500.0
2015-02-12 14:10:00,42.95,42.95,42.85,42.93,50400.0,38.2961,38.2961,38.207,38.2783,50400.0
2015-02-12 14:15:00,42.92,42.99,42.88,42.99,47600.0,38.2694,38.3318,38.2337,38.3318,47600.0
2015-02-12 14:20:00,43.0,43.01,42.94,43.0,53300.0,38.3407,38.3496,38.2872,38.3407,53300.0
2015-02-12 14:25:00,42.99,43.02,42.9,42.92,51600.0,38.3318,38.3585,38.2515,38.2694,51600.0
2015-02-12 14:30:00,42.92,42.96,42.87,42.96,67900.0,38.2694,38.305,38.2248,38.305,67900.0
2015-02-12 14:35:00,42.96,42.99,42.92,42.95,52200.0,38.305,38.3318,38.2694,38.2961,52200.0
2015-02-12 14:40:00,42.96,43.06,42.92,43.05,58400.0,38.305,38.3942,38.2694,38.3853,58400.0
2015-02-12 14:45:00,43.04,43.04,42.96,43.03,96400.0,38.3764,38.3764,38.305,38.3674,96400.0
2015-02-12 14:50:00,43.03,43.06,42.95,42.95,71300.0,38.3674,38.3942,38.2961,38.2961,71300.0
2015-02-12 14:55:00,42.95,43.04,42.94,42.97,69100.0,38.2961,38.3764,38.2872,38.3139,69100.0
2015-02-12 15:00:00,42.98,43.03,42.98,43.01,77000.0,38.3229,38.3674,38.3229,38.3496,77000.0
2015-02-12 15:05:00,43.02,43.09,43.0,43.07,115700.0,38.3585,38.4209,38.3407,38.4031,115700.0
2015-02-12 15:10:00,43.07,43.1,43.02,43.1,81000.0,38.4031,38.4299,38.3585,38.4299,81000.0
2015-02-12 15:15:00,43.1,43.14,43.07,43.13,67700.0,38.4299,38.4655,38.4031,38.4566,67700.0
2015-02-12 15:20:00,43.13,43.17,43.13,43.16,77100.0,38.4566,38.4923,38.4566,38.4834,77100.0
2015-02-12 15:25:00,43.16,43.21,43.14,43.2,65100.0,38.4834,38.5279,38.4655,38.519,65100.0
2015-02-12 15:30:00,43.2,43.28,43.2,43.24,100600.0,38.519,38.5904,38.519,38.5547,100600.0
2015-02-12 15:35:00,43.24,43.3,43.24,43.29,93400.0,38.5547,38.6082,38.5547,38.5993,93400.0
2015-02-12 15:40:00,43.28,43.35,43.28,43.34,116900.0,38.5904,38.6528,38.5904,38.6439,116900.0
2015-02-12 15:45:00,43.34,43.37,43.31,43.37,196700.0,38.6439,38.6706,38.6171,38.6706,196700.0
2015-02-12 15:50:00,43.37,43.45,43.37,43.44,204700.0,38.6706,38.7419,38.6706,38.733,204700.0
2015-02-12 15:55:00,43.44,43.52,43.42,43.49,519900.0,38.733,38.8044,38.7152,38.7776,519900.0
2015-02-13 09:30:00,43.11,43.41,42.95,43.29,244500.0,38.4388,38.7063,38.2961,38.5993,244500.0
2015-02-13 09:35:00,43.28,43.49,43.1,43.34,81300.0,38.5904,38.7776,38.4299,38.6439,81300.0
2015-02-13 09:40:00,43.35,43.45,43.3,43.38,114800.0,38.6528,38.7419,38.6082,38.6795,114800.0
2015-02-13 09:45:00,43.38,43.39,42.92,43.1,193500.0,38.6795,38.6884,38.2694,38.4299,193500.0
2015-02-13 09:50:00,43.08,43.08,42.94,43.03,83000.0,38.412,38.412,38.2872,38.3674,83000.0
2015-02-13 09:55:00,43.03,43.21,43.0,43.15,116000.0,38.3674,38.5279,38.3407,38.4744,116000.0
2015-02-13 10:00:00,43.13,43.2,43.08,43.11,84400.0,38.4566,38.519,38.412,38.4388,84400.0
2015-02-13 10:05:00,43.12,43.17,43.08,43.14,73900.0,38.4477,38.4923,38.412,38.4655,73900.0
2015-02-13 10:10:00,43.13,43.31,43.11,43.21,118400.0,38.4566,38.6171,38.4388,38.5279,118400.0
2015-02-13 10:15:00,43.2,43.31,43.2,43.22,98900.0,38.519,38.6171,38.519,38.5369,98900.0
2015-02-13 10:20:00,43.22,43.24,43.09,43.19,85700.0,38.5369,38.5547,38.4209,38.5101,85700.0
2015-02-13 10:25:00,43.18,43.29,43.17,43.24,99100.0,38.5012,38.5993,38.4923,38.5547,99100.0
2015-02-13 10:30:00,43.25,43.28,43.19,43.27,90600.0,38.5636,38.5904,38.5101,38.5814,90600.0
2015-02-13 10:35:00,43.27,43.31,43.13,43.15,130300.0,38.5814,38.6171,38.4566,38.4744,130300.0
2015-02-13 10:40:00,43.15,43.17,43.05,43.09,80900.0,38.4744,38.4923,38.3853,38.4209,80900.0
2015-02-13 10:45:00,43.1,43.16,43.06,43.1,65600.0,38.4299,38.4834,38.3942,38.4299,65600.0
2015-02-13 10:50:00,43.09,43.2,43.07,43.2,57300.0,38.4209,38.519,38.4031,38.519,57300.0
2015-02-13 10:55:00,43.2,43.22,43.15,43.19,54500.0,38.519,38.5369,38.4744,38.5101,54500.0
2015-02-13 11:00:00,43.19,43.24,43.14,43.2,106900.0,38.5101,38.5547,38.4655,38.519,106900.0
2015-02-13 11:05:00,43.2,43.25,43.16,43.19,53800.0,38.519,38.5636,38.4834,38.5101,53800.0
2015-02-13 11:10:00,43.18,43.27,43.18,43.26,86300.0,38.5012,38.5814,38.5012,38.5725,86300.0
2015-02-13 11:15:00,43.26,43.34,43.25,43.31,51900.0,38.5725,38.6439,38.5636,38.6171,51900.0
2015-02-13 11:20:00,43.32,43.32,43.22,43.27,42000.0,38.626,38.626,38.5369,38.5814,42000.0
2015-02-13 11:25:00,43.27,43.31,43.23,43.26,76500.0,38.5814,38.6171,38.5458,38.5725,76500.0
2015-02-13 11:30:00,43.26,43.34,43.26,43.34,62000.0,38.5725,38.6439,38.5725,38.6439,62000.0
2015-02-13 11:35:00,43.33,43.4,43.31,43.35,78700.0,38.6349,38.6974,38.6171,38.6528,78700.0
2015-02-13 11:40:00,43.36,43.4,43.36,43.37,56700.0,38.6617,38.6974,38.6617,38.6706,56700.0
2015-02-13 11:45:00,43.37,43.41,43.35,43.4,50700.0,38.6706,38.7063,38.6528,38.6974,50700.0
2015-02-13 11:50:00,43.4,43.47,43.38,43.44,98400.0,38.6974,38.7598,38.6795,38.733,98400.0
2015-02-13 11:55:00,43.44,43.46,43.39,43.39,46300.0,38.733,38.7509,38.6884,38.6884,46300.0
2015-02-13 12:00:00,43.38,43.43,43.36,43.42,76800.0,38.6795,38.7241,38.6617,38.7152,76800.0
2015-02-13 12:05:00,43.41,43.48,43.41,43.45,75100.0,38.7063,38.7687,38.7063,38.7419,75100.0
2015-02-13 12:10:00,43.45,43.52,43.44,43.52,149400.0,38.7419,38.8044,38.733,38.8044,149400.0
2015-02-13 12:15:00,43.53,43.63,43.53,43.59,79900.0,38.8133,38.9024,38.8133,38.8668,79900.0
2015-02-13 12:20:00,43.58,43.58,43.47,43.48,41300.0,38.8579,38.8579,38.7598,38.7687,41300.0
2015-02-13 12:25:00,43.48,43.49,43.43,43.45,42400.0,38.7687,38.7776,38.7241,38.7419,42400.0
2015-02-13 12:30:00,43.44,43.49,43.39,43.48,44600.0,38.733,38.7776,38.6884,38.7687,44600.0
2015-02-13 12:35:00,43.48,43.49,43.35,43.37,29800.0,38.7687,38.7776,38.6528,38.6706,29800.0
2015-02-13 12:40:00,43.38,43.38,43.28,43.29,37900.0,38.6795,38.6795,38.5904,38.5993,37900.0
2015-02-13 12:45:00,43.29,43.32,43.21,43.32,50700.0,38.5993,38.626,38.5279,38.626,50700.0
2015-02-13 12:50:00,43.31,43.36,43.24,43.25,39200.0,38.6171,38.6617,38.5547,38.5636,39200.0
2015-02-13 12:55:00,43.25,43.25,43.18,43.21,37500.0,38.5636,38.5636,38.5012,38.5279,37500.0
2015-02-13 13:00:00,43.21,43.25,43.18,43.19,104800.0,38.5279,38.5636,38.5012,38.5101,104800.0
2015-02-13 13:05:00,43.18,43.22,43.13,43.13,49700.0,38.5012,38.5369,38.4566,38.4566,49700.0
2015-02-13 13:10:00,43.13,43.24,43.13,43.19,34500.0,38.4566,38.5547,38.4566,38.5101,34500.0
2015-02-13 13:15:00,43.2,43.2,43.15,43.19,36200.0,38.519,38.519,38.4744,38.5101,36200.0
2015-02-13 13:20:00,43.19,43.2,43.12,43.15,60200.0,38.5101,38.519,38.4477,38.4744,60200.0
2015-02-13 13:25:00,43.16,43.18,43.12,43.15,44200.0,38.4834,38.5012,38.4477,38.4744,44200.0
2015-02-13 13:30:00,43.14,43.18,43.09,43.17,110500.0,38.4655,38.5012,38.4209,38.4923,110500.0
2015-02-13 13:35:00,43.18,43.27,43.17,43.27,42300.0,38.5012,38.5814,38.4923,38.5814,42300.0
2015-02-13 13:40:00,43.27,43.29,43.19,43.27,42400.0,38.5814,38.5993,38.5101,38.5814,42400.0
2015-02-13 13:45:00,43.27,43.27,43.21,43.23,35800.0,38.5814,38.5814,38.5279,38.5458,35800.0
2015-02-13 13:50:00,43.24,43.34,43.23,43.32,29000.0,38.5547,38.6439,38.5458,38.626,29000.0
2015-02-13 13:55:00,43.33,43.39,43.33,43.39,28300.0,38.6349,38.6884,38.6349,38.6884,28300.0
2015-02-13 14:00:00,43.36,43.36,43.29,43.33,43200.0,38.6617,38.6617,38.5993,38.6349,43200.0
2015-02-13 14:05:00,43.32,43.34,43.27,43.27,37100.0,38.626,38.6439,38.5814,38.5814,37100.0
2015-02-13 14:10:00,43.28,43.29,43.17,43.22,44700.0,38.5904,38.5993,38.4923,38.5369,44700.0
2015-02-13 14:15:00,43.22,43.22,43.12,43.14,35000.0,38.5369,38.5369,38.4477,38.4655,35000.0
2015-02-13 14:20:00,43.15,43.25,43.15,43.25,26400.0,38.4744,38.5636,38.4744,38.5636,26400.0
2015-02-13 14:25:00,43.25,43.26,43.15,43.18,65500.0,38.5636,38.5725,38.4744,38.5012,65500.0
2015-02-13 14:30:00,43.17,43.22,43.13,43.17,46100.0,38.4923,38.5369,38.4566,38.4923,46100.0
2015-02-13 14:35:00,43.16,43.18,43.11,43.17,42800.0,38.4834,38.5012,38.4388,38.4923,42800.0
2015-02-13 14:40:00,43.17,43.21,43.15,43.18,29100.0,38.4923,38.5279,38.4744,38.5012,29100.0
2015-02-13 14:45:00,43.17,43.25,43.17,43.24,33100.0,38.4923,38.5636,38.4923,38.5547,33100.0
2015-02-13 14:50:00,43.23,43.24,43.17,43.18,24900.0,38.5458,38.5547,38.4923,38.5012,24900.0
2015-02-13 14:55:00,43.17,43.2,43.16,43.16,56900.0,38.4923,38.519,38.4834,38.4834,56900.0
2015-02-13 15:00:00,43.16,43.2,43.14,43.19,44400.0,38.4834,38.519,38.4655,38.5101,44400.0
2015-02-13 15:05:00,43.2,43.25,43.2,43.24,52400.0,38.519,38.5636,38.519,38.5547,52400.0
2015-02-13 15:10:00,43.24,43.25,43.22,43.25,37000.0,38.5547,38.5636,38.5369,38.5636,37000.0
2015-02-13 15:15:00,43.25,43.25,43.2,43.22,34600.0,38.5636,38.5636,38.519,38.5369,34600.0
2015-02-13 15:20:00,43.21,43.25,43.21,43.25,76800.0,38.5279,38.5636,38.5279,38.5636,76800.0
2015-02-13 15:25:00,43.25,43.27,43.19,43.19,93700.0,38.5636,38.5814,38.5101,38.5101,93700.0
2015-02-13 15:30:00,43.19,43.21,43.16,43.19,64000.0,38.5101,38.5279,38.4834,38.5101,64000.0
2015-02-13 15:35:00,43.2,43.25,43.2,43.23,57200.0,38.519,38.5636,38.519,38.5458,57200.0
2015-02-13 15:40:00,43.24,43.25,43.23,43.24,75300.0,38.5547,38.5636,38.5458,38.5547,75300.0
2015-02-13 15:45:00,43.25,43.25,43.21,43.23,101300.0,38.5636,38.5636,38.5279,38.5458,101300.0
2015-02-13 15:50:00,43.23,43.25,43.22,43.24,144500.0,38.5458,38.5636,38.5369,38.5547,144500.0
2015-02-13 15:55:00,43.25,43.3,43.24,43.29,435900.0,38.5636,38.6082,38.5547,38.5993,435900.0
2015-02-17 09:30:00,43.46,43.6,43.35,43.57,251500.0,38.7509,38.8757,38.6528,38.8489,251500.0
2015-02-17 09:35:00,43.56,43.6,43.17,43.18,144700.0,38.84,38.8757,38.4923,38.5012,144700.0
2015-02-17 09:40:00,43.18,43.47,43.12,43.44,126000.0,38.5012,38.7598,38.4477,38.733,126000.0
2015-02-17 09:45:00,43.43,43.45,43.3,43.31,107000.0,38.7241,38.7419,38.6082,38.6171,107000.0
2015-02-17 09:50:00,43.32,43.42,43.23,43.24,129800.0,38.626,38.7152,38.5458,38.5547,129800.0
2015-02-17 09:55:00,43.24,43.38,43.23,43.36,106400.0,38.5547,38.6795,38.5458,38.6617,106400.0
2015-02-17 10:00:00,43.36,43.45,43.34,43.44,101800.0,38.6617,38.7419,38.6439,38.733,101800.0
2015-02-17 10:05:00,43.44,43.46,43.32,43.34,119900.0,38.733,38.7509,38.626,38.6439,119900.0
2015-02-17 10:10:00,43.33,43.36,43.17,43.17,141400.0,38.6349,38.6617,38.4923,38.4923,141400.0
2015-02-17 10:15:00,43.18,43.28,43.15,43.23,94200.0,38.5012,38.5904,38.4744,38.5458,94200.0
2015-02-17 10:20:00,43.22,43.27,43.1,43.16,107200.0,38.5369,38.5814,38.4299,38.4834,107200.0
2015-02-17 10:25:00,43.16,43.28,43.13,43.25,93300.0,38.4834,38.5904,38.4566,38.5636,93300.0
2015-02-17 10:30:00,43.26,43.37,43.26,43.29,70200.0,38.5725,38.6706,38.5725,38.5993,70200.0
2015-02-17 10:35:00,43.29,43.31,43.18,43.26,78900.0,38.5993,38.6171,38.5012,38.5725,78900.0
2015-02-17 10:40:00,43.26,43.31,43.2,43.22,80300.0,38.5725,38.6171,38.519,38.5369,80300.0
2015-02-17 10:45:00,43.23,43.24,43.04,43.05,92100.0,38.5458,38.5547,38.3764,38.3853,92100.0
2015-02-17 10:50:00,43.06,43.07,42.92,42.93,134700.0,38.3942,38.4031,38.2694,38.2783,134700.0
2015-02-17 10:55:00,42.94,42.97,42.88,42.91,89500.0,38.2872,38.3139,38.2337,38.2605,89500.0
2015-02-17 11:00:00,42.91,42.98,42.9,42.9,86300.0,38.2605,38.3229,38.2515,38.2515,86300.0
2015-02-17 11:05:00,42.91,42.96,42.9,42.91,54100.0,38.2605,38.305,38.2515,38.2605,54100.0
2015-02-17 11:10:00,42.92,43.01,42.91,42.94,89400.0,38.2694,38.3496,38.2605,38.2872,89400.0
2015-02-17 11:15:00,42.95,43.04,42.9,42.92,120700.0,38.2961,38.3764,38.2515,38.2694,120700.0
2015-02-17 11:20:00,42.92,43.04,42.9,42.9,92900.0,38.2694,38.3764,38.2515,38.2515,92900.0
2015-02-17 11:25:00,42.91,42.97,42.89,42.95,118300.0,38.2605,38.3139,38.2426,38.2961,118300.0
2015-02-17 11:30:00,42.95,42.98,42.94,42.97,56000.0,38.2961,38.3229,38.2872,38.3139,56000.0
2015-02-17 11:35:00,42.96,42.99,42.92,42.92,46700.0,38.305,38.3318,38.2694,38.2694,46700.0
2015-02-17 11:40:00,42.92,42.95,42.85,42.9,83000.0,38.2694,38.2961,38.207,38.2515,83000.0
2015-02-17 11:45:00,42.9,42.99,42.9,42.99,58900.0,38.2515,38.3318,38.2515,38.3318,58900.0
2015-02-17 11:50:00,42.99,43.07,42.99,43.02,51100.0,38.3318,38.4031,38.3318,38.3585,51100.0
2015-02-17 11:55:00,43.02,43.1,43.0,43.01,75800.0,38.3585,38.4299,38.3407,38.3496,75800.0
2015-02-17 12:00:00,43.01,43.12,43.0,43.06,73000.0,38.3496,38.4477,38.3407,38.3942,73000.0
2015-02-17 12:05:00,43.07,43.1,43.03,43.07,53900.0,38.4031,38.4299,38.3674,38.4031,53900.0
2015-02-17 12:10:00,43.07,43.09,42.95,42.97,95000.0,38.4031,38.4209,38.2961,38.3139,95000.0
2015-02-17 12:15:00,42.98,43.04,42.94,42.98,63100.0,38.3229,38.3764,38.2872,38.3229,63100.0
2015-02-17 12:20:00,42.98,43.14,42.98,43.12,67500.0,38.3229,38.4655,38.3229,38.4477,67500.0
2015-02-17 12:25:00,43.12,43.17,43.1,43.17,47200.0,38.4477,38.4923,38.4299,38.4923,47200.0
2015-02-17 12:30:00,43.16,43.22,43.12,43.14,50100.0,38.4834,38.5369,38.4477,38.4655,50100.0
2015-02-17 12:35:00,43.14,43.15,43.1,43.11,49500.0,38.4655,38.4744,38.4299,38.4388,49500.0
2015-02-17 12:40:00,43.11,43.15,43.08,43.1,55800.0,38.4388,38.4744,38.412,38.4299,55800.0
2015-02-17 12:45:00,43.11,43.19,43.1,43.16,58600.0,38.4388,38.5101,38.4299,38.4834,58600.0
2015-02-17 12:50:00,43.16,43.2,43.11,43.11,65200.0,38.4834,38.519,38.4388,38.4388,65200.0
2015-02-17 12:55:00,43.11,43.13,43.08,43.12,53900.0,38.4388,38.4566,38.412,38.4477,53900.0
2015-02-17 13:00:00,43.12,43.17,43.07,43.17,64100.0,38.4477,38.4923,38.4031,38.4923,64100.0
2015-02-17 13:05:00,43.17,43.18,43.13,43.14,47000.0,38.4923,38.5012,38.4566,38.4655,47000.0
2015-02-17 13:10:00,43.13,43.14,43.05,43.06,53000.0,38.4566,38.4655,38.3853,38.3942,53000.0
2015-02-17 13:15:00,43.07,43.11,43.04,43.08,47900.0,38.4031,38.4388,38.3764,38.412,47900.0
2015-02-17 13:20:00,43.09,43.14,43.07,43.09,50100.0,38.4209,38.4655,38.4031,38.4209,50100.0
2015-02-17 13:25:00,43.1,43.15,43.09,43.13,73600.0,38.4299,38.4744,38.4209,38.4566,73600.0
2015-02-17 13:30:00,43.13,43.18,43.13,43.14,48700.0,38.4566,38.5012,38.4566,38.4655,48700.0
2015-02-17 13:35:00,43.13,43.17,43.11,43.13,46900.0,38.4566,38.4923,38.4388,38.4566,46900.0
2015-02-17 13:40:00,43.13,43.19,43.12,43.18,30400.0,38.4566,38.5101,38.4477,38.5012,30400.0
2015-02-17 13:45:00,43.18,43.18,43.07,43.07,61300.0,38.5012,38.5012,38.4031,38.4031,61300.0
2015-02-17 13:50:00,43.06,43.06,42.97,42.97,39400.0,38.3942,38.3942,38.3139,38.3139,39400.0
2015-02-17 13:55:00,42.98,42.98,42.85,42.86,59500.0,38.3229,38.3229,38.207,38.2159,59500.0
2015-02-17 14:00:00,42.86,42.99,42.86,42.95,92700.0,38.2159,38.3318,38.2159,38.2961,92700.0
2015-02-17 14:05:00,42.94,42.95,42.88,42.9,69200.0,38.2872,38.2961,38.2337,38.2515,69200.0
2015-02-17 14:10:00,42.9,42.96,42.83,42.85,86300.0,38.2515,38.305,38.1891,38.207,86300.0
2015-02-17 14:15:00,42.86,42.87,42.75,42.78,133700.0,38.2159,38.2248,38.1178,38.1445,133700.0
2015-02-17 14:20:00,42.77,42.86,42.76,42.84,53000.0,38.1356,38.2159,38.1267,38.198,53000.0
2015-02-17 14:25:00,42.84,42.84,42.66,42.72,110700.0,38.198,38.198,38.0375,38.091,110700.0
2015-02-17 14:30:00,42.72,42.76,42.67,42.73,74400.0,38.091,38.1267,38.0465,38.1,74400.0
2015-02-17 14:35:00,42.73,42.74,42.6,42.61,82200.0,38.1,38.1089,37.984,37.993,82200.0
2015-02-17 14:40:00,42.61,42.64,42.6,42.62,33300.0,37.993,38.0197,37.984,38.0019,33300.0
2015-02-17 14:45:00,42.63,42.67,42.6,42.67,58900.0,38.0108,38.0465,37.984,38.0465,58900.0
2015-02-17 14:50:00,42.67,42.71,42.63,42.64,77800.0,38.0465,38.0821,38.0108,38.0197,77800.0
2015-02-17 14:55:00,42.64,42.79,42.63,42.79,55900.0,38.0197,38.1535,38.0108,38.1535,55900.0
2015-02-17 15:00:00,42.79,42.83,42.71,42.72,83300.0,38.1535,38.1891,38.0821,38.091,83300.0
2015-02-17 15:05:00,42.71,42.71,42.67,42.7,67800.0,38.0821,38.0821,38.0465,38.0732,67800.0
2015-02-17 15:10:00,42.71,42.74,42.68,42.69,81700.0,38.0821,38.1089,38.0554,38.0643,81700.0
2015-02-17 15:15:00,42.68,42.7,42.64,42.65,74400.0,38.0554,38.0732,38.0197,38.0286,74400.0
2015-02-17 15:20:00,42.64,42.73,42.64,42.68,157800.0,38.0197,38.1,38.0197,38.0554,157800.0
2015-02-17 15:25:00,42.69,42.71,42.62,42.63,94500.0,38.0643,38.0821,38.0019,38.0108,94500.0
2015-02-17 15:30:00,42.63,42.67,42.56,42.56,113900.0,38.0108,38.0465,37.9484,37.9484,113900.0
2015-02-17 15:35:00,42.56,42.64,42.55,42.6,92700.0,37.9484,38.0197,37.9395,37.984,92700.0
2015-02-17 15:40:00,42.6,42.64,42.55,42.55,122300.0,37.984,38.0197,37.9395,37.9395,122300.0
2015-02-17 15:45:00,42.56,42.63,42.55,42.62,181900.0,37.9484,38.0108,37.9395,38.0019,181900.0
2015-02-17 15:50:00,42.62,42.63,42.56,42.58,156600.0,38.0019,38.0108,37.9484,37.9662,156600.0
2015-02-17 15:55:00,42.58,42.61,42.55,42.6,447900.0,37.9662,37.993,37.9395,37.984,447900.0
2015-02-18 09:30:00,42.94,42.95,42.61,42.69,245300.0,38.2872,38.2961,37.993,38.0643,245300.0
2015-02-18 09:35:00,42.69,42.77,42.51,42.52,100500.0,38.0643,38.1356,37.9038,37.9127,100500.0
2015-02-18 09:40:00,42.55,42.64,42.45,42.52,105700.0,37.9395,38.0197,37.8503,37.9127,105700.0
2015-02-18 09:45:00,42.51,42.55,42.34,42.45,97000.0,37.9038,37.9395,37.7522,37.8503,97000.0
2015-02-18 09:50:00,42.44,42.5,42.41,42.46,57000.0,37.8414,37.8949,37.8146,37.8592,57000.0
2015-02-18 09:55:00,42.46,42.57,42.35,42.36,72000.0,37.8592,37.9573,37.7611,37.77,72000.0
2015-02-18 10:00:00,42.38,42.43,42.25,42.28,111100.0,37.7879,37.8325,37.672,37.6987,111100.0
2015-02-18 10:05:00,42.27,42.39,42.25,42.36,122900.0,37.6898,37.7968,37.672,37.77,122900.0
2015-02-18 10:10:00,42.35,42.45,42.34,42.45,85900.0,37.7611,37.8503,37.7522,37.8503,85900.0
2015-02-18 10:15:00,42.44,42.45,42.23,42.34,91800.0,37.8414,37.8503,37.6541,37.7522,91800.0
2015-02-18 10:20:00,42.33,42.42,42.3,42.41,65900.0,37.7433,37.8235,37.7165,37.8146,65900.0
2015-02-18 10:25:00,42.41,42.45,42.37,42.44,64700.0,37.8146,37.8503,37.779,37.8414,64700.0
2015-02-18 10:30:00,42.45,42.6,42.44,42.59,134100.0,37.8503,37.984,37.8414,37.9751,134100.0
2015-02-18 10:35:00,42.59,42.68,42.52,42.68,73000.0,37.9751,38.0554,37.9127,38.0554,73000.0
2015-02-18 10:40:00,42.68,42.83,42.68,42.8,155100.0,38.0554,38.1891,38.0554,38.1624,155100.0
2015-02-18 10:45:00,42.81,42.88,42.8,42.86,76400.0,38.1713,38.2337,38.1624,38.2159,76400.0
2015-02-18 10:50:00,42.85,42.91,42.78,42.78,89700.0,38.207,38.2605,38.1445,38.1445,89700.0
2015-02-18 10:55:00,42.78,42.91,42.77,42.79,89000.0,38.1445,38.2605,38.1356,38.1535,89000.0
2015-02-18 11:00:00,42.79,42.91,42.74,42.9,96500.0,38.1535,38.2605,38.1089,38.2515,96500.0
2015-02-18 11:05:00,42.91,42.98,42.87,42.97,88400.0,38.2605,38.3229,38.2248,38.3139,88400.0
2015-02-18 11:10:00,42.97,43.0,42.82,42.82,106100.0,38.3139,38.3407,38.1802,38.1802,106100.0
2015-02-18 11:15:00,42.83,43.0,42.82,42.99,119500.0,38.1891,38.3407,38.1802,38.3318,119500.0
2015-02-18 11:20:00,42.99,43.0,42.88,42.99,55000.0,38.3318,38.3407,38.2337,38.3318,55000.0
2015-02-18 11:25:00,42.98,43.0,42.87,42.98,65500.0,38.3229,38.3407,38.2248,38.3229,65500.0
2015-02-18 11:30:00,42.99,43.05,42.95,42.96,70200.0,38.3318,38.3853,38.2961,38.305,70200.0
2015-02-18 11:35:00,42.96,43.01,42.93,43.0,39600.0,38.305,38.3496,38.2783,38.3407,39600.0
2015-02-18 11:40:00,43.0,43.09,42.98,43.07,72400.0,38.3407,38.4209,38.3229,38.4031,72400.0
2015-02-18 11:45:00,43.07,43.09,42.99,43.09,74300.0,38.4031,38.4209,38.3318,38.4209,74300.0
2015-02-18 11:50:00,43.09,43.14,43.09,43.13,56500.0,38.4209,38.4655,38.4209,38.4566,56500.0
2015-02-18 11:55:00,43.13,43.15,43.08,43.11,54400.0,38.4566,38.4744,38.412,38.4388,54400.0
2015-02-18 12:00:00,43.11,43.18,43.1,43.14,55000.0,38.4388,38.5012,38.4299,38.4655,55000.0
2015-02-18 12:05:00,43.15,43.16,43.06,43.09,46400.0,38.4744,38.4834,38.3942,38.4209,46400.0
2015-02-18 12:10:00,43.09,43.1,43.0,43.05,38200.0,38.4209,38.4299,38.3407,38.3853,38200.0
2015-02-18 12:15:00,43.05,43.06,42.97,43.04,54500.0,38.3853,38.3942,38.3139,38.3764,54500.0
2015-02-18 12:20:00,43.05,43.08,43.01,43.04,94100.0,38.3853,38.412,38.3496,38.3764,94100.0
2015-02-18 12:25:00,43.04,43.04,42.92,43.03,66200.0,38.3764,38.3764,38.2694,38.3674,66200.0
2015-02-18 12:30:00,43.02,43.03,42.96,43.03,64600.0,38.3585,38.3674,38.305,38.3674,64600.0
2015-02-18 12:35:00,43.03,43.04,42.97,43.0,35100.0,38.3674,38.3764,38.3139,38.3407,35100.0
2015-02-18 12:40:00,42.99,43.05,42.96,43.05,40200.0,38.3318,38.3853,38.305,38.3853,40200.0
2015-02-18 12:45:00,43.05,43.1,42.97,43.01,52000.0,38.3853,38.4299,38.3139,38.3496,52000.0
2015-02-18 12:50:00,43.0,43.04,42.91,42.91,53900.0,38.3407,38.3764,38.2605,38.2605,53900.0
2015-02-18 12:55:00,42.91,42.97,42.89,42.93,49900.0,38.2605,38.3139,38.2426,38.2783,49900.0
2015-02-18 13:00:00,42.94,42.96,42.89,42.89,37000.0,38.2872,38.305,38.2426,38.2426,37000.0
2015-02-18 13:05:00,42.9,42.95,42.85,42.9,57700.0,38.2515,38.2961,38.207,38.2515,57700.0
2015-02-18 13:10:00,42.91,42.96,42.9,42.91,32700.0,38.2605,38.305,38.2515,38.2605,32700.0
2015-02-18 13:15:00,42.92,42.97,42.88,42.88,32600.0,38.2694,38.3139,38.2337,38.2337,32600.0
2015-02-18 13:20:00,42.88,42.95,42.86,42.89,43400.0,38.2337,38.2961,38.2159,38.2426,43400.0
2015-02-18 13:25:00,42.89,42.99,42.88,42.99,44300.0,38.2426,38.3318,38.2337,38.3318,44300.0
2015-02-18 13:30:00,43.0,43.08,42.97,43.06,48600.0,38.3407,38.412,38.3139,38.3942,48600.0
2015-02-18 13:35:00,43.05,43.13,43.04,43.12,39400.0,38.3853,38.4566,38.3764,38.4477,39400.0
2015-02-18 13:40:00,43.12,43.17,43.09,43.1,61800.0,38.4477,38.4923,38.4209,38.4299,61800.0
2015-02-18 13:45:00,43.11,43.19,43.1,43.16,47500.0,38.4388,38.5101,38.4299,38.4834,47500.0
2015-02-18 13:50:00,43.17,43.2,43.15,43.17,53200.0,38.4923,38.519,38.4744,38.4923,53200.0
2015-02-18 13:55:00,43.16,43.17,43.08,43.09,33600.0,38.4834,38.4923,38.412,38.4209,33600.0
2015-02-18 14:00:00,43.09,43.19,43.09,43.12,44400.0,38.4209,38.5101,38.4209,38.4477,44400.0
2015-02-18 14:05:00,43.13,43.22,43.12,43.18,34700.0,38.4566,38.5369,38.4477,38.5012,34700.0
2015-02-18 14:10:00,43.2,43.22,43.16,43.2,48600.0,38.519,38.5369,38.4834,38.519,48600.0
2015-02-18 14:15:00,43.22,43.22,43.09,43.11,94500.0,38.5369,38.5369,38.4209,38.4388,94500.0
2015-02-18 14:20:00,43.11,43.14,43.06,43.06,73500.0,38.4388,38.4655,38.3942,38.3942,73500.0
2015-02-18 14:25:00,43.07,43.09,43.01,43.05,60600.0,38.4031,38.4209,38.3496,38.3853,60600.0
2015-02-18 14:30:00,43.05,43.18,43.05,43.17,58400.0,38.3853,38.5012,38.3853,38.4923,58400.0
2015-02-18 14:35:00,43.17,43.24,43.16,43.24,61900.0,38.4923,38.5547,38.4834,38.5547,61900.0
2015-02-18 14:40:00,43.24,43.38,43.23,43.37,100100.0,38.5547,38.6795,38.5458,38.6706,100100.0
2015-02-18 14:45:00,43.37,43.41,43.35,43.38,100000.0,38.6706,38.7063,38.6528,38.6795,100000.0
2015-02-18 14:50:00,43.38,43.49,43.38,43.45,158200.0,38.6795,38.7776,38.6795,38.7419,158200.0
2015-02-18 14:55:00,43.45,43.48,43.43,43.48,91800.0,38.7419,38.7687,38.7241,38.7687,91800.0
2015-02-18 15:00:00,43.47,43.48,43.44,43.47,87100.0,38.7598,38.7687,38.733,38.7598,87100.0
2015-02-18 15:05:00,43.46,43.48,43.45,43.46,87600.0,38.7509,38.7687,38.7419,38.7509,87600.0
2015-02-18 15:10:00,43.46,43.47,43.44,43.46,69100.0,38.7509,38.7598,38.733,38.7509,69100.0
2015-02-18 15:15:00,43.46,43.47,43.41,43.46,93700.0,38.7509,38.7598,38.7063,38.7509,93700.0
2015-02-18 15:20:00,43.46,43.52,43.45,43.51,107300.0,38.7509,38.8044,38.7419,38.7954,107300.0
2015-02-18 15:25:00,43.51,43.57,43.47,43.57,65300.0,38.7954,38.8489,38.7598,38.8489,65300.0
2015-02-18 15:30:00,43.57,43.68,43.56,43.65,180300.0,38.8489,38.947,38.84,38.9203,180300.0
2015-02-18 15:35:00,43.66,43.67,43.57,43.6,107500.0,38.9292,38.9381,38.8489,38.8757,107500.0
2015-02-18 15:40:00,43.6,43.62,43.54,43.58,111200.0,38.8757,38.8935,38.8222,38.8579,111200.0
2015-02-18 15:45:00,43.59,43.62,43.49,43.51,212000.0,38.8668,38.8935,38.7776,38.7954,212000.0
2015-02-18 15:50:00,43.51,43.53,43.49,43.52,165100.0,38.7954,38.8133,38.7776,38.8044,165100.0
2015-02-18 15:55:00,43.53,43.59,43.51,43.55,511500.0,38.8133,38.8668,38.7954,38.8311,511500.0
2015-02-19 09:30:00,44.91,44.95,44.5,44.64,484500.0,40.0437,40.0794,39.6782,39.803,484500.0
2015-02-19 09:35:00,44.63,44.9,44.57,44.7,195400.0,39.7941,40.0348,39.7406,39.8565,195400.0
2015-02-19 09:40:00,44.7,44.83,44.55,44.64,89500.0,39.8565,39.9724,39.7227,39.803,89500.0
2015-02-19 09:45:00,44.6,44.88,44.6,44.85,105500.0,39.7673,40.017,39.7673,39.9902,105500.0
2015-02-19 09:50:00,44.85,44.97,44.82,44.9,116100.0,39.9902,40.0972,39.9635,40.0348,116100.0
2015-02-19 09:55:00,44.9,44.95,44.86,44.87,94300.0,40.0348,40.0794,39.9992,40.0081,94300.0
2015-02-19 10:00:00,44.87,44.93,44.75,44.75,137000.0,40.0081,40.0616,39.9011,39.9011,137000.0
2015-02-19 10:05:00,44.75,44.81,44.52,44.53,114800.0,39.9011,39.9546,39.696,39.7049,114800.0
2015-02-19 10:10:00,44.52,44.65,44.47,44.55,106400.0,39.696,39.8119,39.6514,39.7227,106400.0
2015-02-19 10:15:00,44.55,44.59,44.43,44.5,99200.0,39.7227,39.7584,39.6157,39.6782,99200.0
2015-02-19 10:20:00,44.5,44.55,44.45,44.55,77400.0,39.6782,39.7227,39.6336,39.7227,77400.0
2015-02-19 10:25:00,44.55,44.59,44.42,44.42,86300.0,39.7227,39.7584,39.6068,39.6068,86300.0
2015-02-19 10:30:00,44.42,44.62,44.42,44.62,98900.0,39.6068,39.7852,39.6068,39.7852,98900.0
2015-02-19 10:35:00,44.62,44.69,44.56,44.59,76800.0,39.7852,39.8476,39.7317,39.7584,76800.0
2015-02-19 10:40:00,44.59,44.71,44.54,44.7,164100.0,39.7584,39.8654,39.7138,39.8565,164100.0
2015-02-19 10:45:00,44.71,44.8,44.69,44.75,77400.0,39.8654,39.9457,39.8476,39.9011,77400.0
2015-02-19 10:50:00,44.75,44.75,44.51,44.54,85100.0,39.9011,39.9011,39.6871,39.7138,85100.0
2015-02-19 10:55:00,44.54,44.61,44.52,44.57,73900.0,39.7138,39.7762,39.696,39.7406,73900.0
2015-02-19 11:00:00,44.58,44.58,44.32,44.45,152500.0,39.7495,39.7495,39.5177,39.6336,152500.0
2015-02-19 11:05:00,44.44,44.47,44.32,44.33,69500.0,39.6247,39.6514,39.5177,39.5266,69500.0
2015-02-19 11:10:00,44.33,44.46,44.29,44.3,78200.0,39.5266,39.6425,39.4909,39.4998,78200.0
2015-02-19 11:15:00,44.3,44.43,44.21,44.4,85600.0,39.4998,39.6157,39.4196,39.589,85600.0
2015-02-19 11:20:00,44.41,44.49,44.38,44.42,62500.0,39.5979,39.6692,39.5712,39.6068,62500.0
2015-02-19 11:25:00,44.41,44.45,44.36,44.41,53600.0,39.5979,39.6336,39.5533,39.5979,53600.0
2015-02-19 11:30:00,44.42,44.44,44.31,44.33,68000.0,39.6068,39.6247,39.5088,39.5266,68000.0
2015-02-19 11:35:00,44.33,44.34,44.12,44.21,116300.0,39.5266,39.5355,39.3393,39.4196,116300.0
2015-02-19 11:40:00,44.22,44.25,44.14,44.18,64100.0,39.4285,39.4553,39.3572,39.3928,64100.0
2015-02-19 11:45:00,44.18,44.21,44.07,44.16,76300.0,39.3928,39.4196,39.2948,39.375,76300.0
2015-02-19 11:50:00,44.16,44.31,44.14,44.29,72200.0,39.375,39.5088,39.3572,39.4909,72200.0
2015-02-19 11:55:00,44.29,44.3,44.14,44.14,43500.0,39.4909,39.4998,39.3572,39.3572,43500.0
2015-02-19 12:00:00,44.13,44.2,44.1,44.11,43900.0,39.3483,39.4107,39.3215,39.3304,43900.0
2015-02-19 12:05:00,44.1,44.24,44.1,44.17,59200.0,39.3215,39.4463,39.3215,39.3839,59200.0
2015-02-19 12:10:00,44.16,44.23,44.13,44.19,69700.0,39.375,39.4374,39.3483,39.4018,69700.0
2015-02-19 12:15:00,44.19,44.3,44.14,44.3,77900.0,39.4018,39.4998,39.3572,39.4998,77900.0
2015-02-19 12:20:00,44.29,44.3,44.2,44.21,60100.0,39.4909,39.4998,39.4107,39.4196,60100.0
2015-02-19 12:25:00,44.21,44.28,44.15,44.24,61200.0,39.4196,39.482,39.3661,39.4463,61200.0
2015-02-19 12:30:00,44.24,44.31,44.23,44.23,66400.0,39.4463,39.5088,39.4374,39.4374,66400.0
2015-02-19 12:35:00,44.22,44.24,44.17,44.2,35100.0,39.4285,39.4463,39.3839,39.4107,35100.0
2015-02-19 12:40:00,44.2,44.26,44.17,44.23,43100.0,39.4107,39.4642,39.3839,39.4374,43100.0
2015-02-19 12:45:00,44.23,44.24,44.14,44.19,75300.0,39.4374,39.4463,39.3572,39.4018,75300.0
2015-02-19 12:50:00,44.18,44.18,44.1,44.12,59800.0,39.3928,39.3928,39.3215,39.3393,59800.0
2015-02-19 12:55:00,44.11,44.16,44.1,44.12,35500.0,39.3304,39.375,39.3215,39.3393,35500.0
2015-02-19 13:00:00,44.12,44.16,44.11,44.13,55200.0,39.3393,39.375,39.3304,39.3483,55200.0
2015-02-19 13:05:00,44.14,44.2,44.1,44.14,62200.0,39.3572,39.4107,39.3215,39.3572,62200.0
2015-02-19 13:10:00,44.13,44.21,44.13,44.14,43900.0,39.3483,39.4196,39.3483,39.3572,43900.0
2015-02-19 13:15:00,44.14,44.14,44.01,44.02,70600.0,39.3572,39.3572,39.2413,39.2502,70600.0
2015-02-19 13:20:00,44.02,44.15,44.01,44.08,66900.0,39.2502,39.3661,39.2413,39.3037,66900.0
2015-02-19 13:25:00,44.08,44.15,44.05,44.14,48400.0,39.3037,39.3661,39.2769,39.3572,48400.0
2015-02-19 13:30:00,44.15,44.15,44.07,44.14,59400.0,39.3661,39.3661,39.2948,39.3572,59400.0
2015-02-19 13:35:00,44.14,44.15,44.04,44.11,74200.0,39.3572,39.3661,39.268,39.3304,74200.0
2015-02-19 13:40:00,44.11,44.15,44.04,44.13,32800.0,39.3304,39.3661,39.268,39.3483,32800.0
2015-02-19 13:45:00,44.13,44.15,44.02,44.02,44200.0,39.3483,39.3661,39.2502,39.2502,44200.0
2015-02-19 13:50:00,44.02,44.03,43.9,44.02,103700.0,39.2502,39.2591,39.1432,39.2502,103700.0
2015-02-19 13:55:00,44.03,44.06,43.98,44.02,57600.0,39.2591,39.2858,39.2145,39.2502,57600.0
2015-02-19 14:00:00,44.02,44.02,43.92,43.99,58900.0,39.2502,39.2502,39.161,39.2234,58900.0
2015-02-19 14:05:00,43.98,44.06,43.98,44.06,47900.0,39.2145,39.2858,39.2145,39.2858,47900.0
2015-02-19 14:10:00,44.06,44.07,43.96,43.96,53200.0,39.2858,39.2948,39.1967,39.1967,53200.0
2015-02-19 14:15:00,43.96,44.01,43.95,43.97,28800.0,39.1967,39.2413,39.1878,39.2056,28800.0
2015-02-19 14:20:00,43.97,43.97,43.91,43.94,39000.0,39.2056,39.2056,39.1521,39.1788,39000.0
2015-02-19 14:25:00,43.94,43.98,43.93,43.98,27700.0,39.1788,39.2145,39.1699,39.2145,27700.0
2015-02-19 14:30:00,43.98,44.05,43.98,44.0,42000.0,39.2145,39.2769,39.2145,39.2323,42000.0
2015-02-19 14:35:00,44.01,44.01,43.92,43.97,50300.0,39.2413,39.2413,39.161,39.2056,50300.0
2015-02-19 14:40:00,43.97,43.99,43.91,43.97,39000.0,39.2056,39.2234,39.1521,39.2056,39000.0
2015-02-19 14:45:00,43.98,44.01,43.95,43.96,60100.0,39.2145,39.2413,39.1878,39.1967,60100.0
2015-02-19 14:50:00,43.96,43.97,43.9,43.91,33400.0,39.1967,39.2056,39.1432,39.1521,33400.0
2015-02-19 14:55:00,43.91,43.93,43.77,43.79,87300.0,39.1521,39.1699,39.0273,39.0451,87300.0
2015-02-19 15:00:00,43.8,43.94,43.79,43.94,53000.0,39.054,39.1788,39.0451,39.1788,53000.0
2015-02-19 15:05:00,43.94,44.01,43.92,43.93,54300.0,39.1788,39.2413,39.161,39.1699,54300.0
2015-02-19 15:10:00,43.93,43.96,43.92,43.92,33900.0,39.1699,39.1967,39.161,39.161,33900.0
2015-02-19 15:15:00,43.91,43.93,43.84,43.84,54400.0,39.1521,39.1699,39.0897,39.0897,54400.0
2015-02-19 15:20:00,43.85,43.94,43.85,43.94,57800.0,39.0986,39.1788,39.0986,39.1788,57800.0
2015-02-19 15:25:00,43.94,43.95,43.82,43.82,63100.0,39.1788,39.1878,39.0718,39.0718,63100.0
2015-02-19 15:30:00,43.83,43.87,43.81,43.84,64300.0,39.0808,39.1164,39.0629,39.0897,64300.0
2015-02-19 15:35:00,43.84,43.85,43.81,43.83,59500.0,39.0897,39.0986,39.0629,39.0808,59500.0
2015-02-19 15:40:00,43.83,43.83,43.79,43.79,85000.0,39.0808,39.0808,39.0451,39.0451,85000.0
2015-02-19 15:45:00,43.8,43.83,43.78,43.83,99700.0,39.054,39.0808,39.0362,39.0808,99700.0
2015-02-19 15:50:00,43.83,43.83,43.77,43.79,152500.0,39.0808,39.0808,39.0273,39.0451,152500.0
2015-02-19 15:55:00,43.79,43.8,43.7,43.75,366000.0,39.0451,39.054,38.9648,39.0094,366000.0
2015-02-20 09:30:00,43.65,43.68,43.4,43.51,281900.0,38.9203,38.947,38.6974,38.7954,281900.0
2015-02-20 09:35:00,43.52,43.9,43.43,43.57,109000.0,38.8044,39.1432,38.7241,38.8489,109000.0
2015-02-20 09:40:00,43.55,43.65,43.41,43.65,95500.0,38.8311,38.9203,38.7063,38.9203,95500.0
2015-02-20 09:45:00,43.63,43.82,43.58,43.77,62200.0,38.9024,39.0718,38.8579,39.0273,62200.0
2015-02-20 09:50:00,43.77,43.83,43.62,43.81,59800.0,39.0273,39.0808,38.8935,39.0629,59800.0
2015-02-20 09:55:00,43.81,43.83,43.76,43.8,65400.0,39.0629,39.0808,39.0183,39.054,65400.0
2015-02-20 10:00:00,43.78,43.95,43.76,43.87,83400.0,39.0362,39.1878,39.0183,39.1164,83400.0
2015-02-20 10:05:00,43.86,44.01,43.8,43.89,74100.0,39.1075,39.2413,39.054,39.1343,74100.0
2015-02-20 10:10:00,43.88,43.97,43.76,43.95,72900.0,39.1253,39.2056,39.0183,39.1878,72900.0
2015-02-20 10:15:00,43.94,44.16,43.94,44.04,109700.0,39.1788,39.375,39.1788,39.268,109700.0
2015-02-20 10:20:00,44.03,44.16,44.03,44.16,73400.0,39.2591,39.375,39.2591,39.375,73400.0
2015-02-20 10:25:00,44.17,44.29,44.08,44.15,98400.0,39.3839,39.4909,39.3037,39.3661,98400.0
2015-02-20 10:30:00,44.14,44.29,44.13,44.26,66900.0,39.3572,39.4909,39.3483,39.4642,66900.0
2015-02-20 10:35:00,44.25,44.29,44.15,44.2,79700.0,39.4553,39.4909,39.3661,39.4107,79700.0
2015-02-20 10:40:00,44.2,44.22,43.97,44.02,207500.0,39.4107,39.4285,39.2056,39.2502,207500.0
2015-02-20 10:45:00,44.02,44.21,44.01,44.19,57600.0,39.2502,39.4196,39.2413,39.4018,57600.0
2015-02-20 10:50:00,44.19,44.25,44.14,44.18,54800.0,39.4018,39.4553,39.3572,39.3928,54800.0
2015-02-20 10:55:00,44.18,44.23,44.14,44.14,82800.0,39.3928,39.4374,39.3572,39.3572,82800.0
2015-02-20 11:00:00,44.14,44.22,44.1,44.18,57900.0,39.3572,39.4285,39.3215,39.3928,57900.0
2015-02-20 11:05:00,44.17,44.22,44.11,44.12,52600.0,39.3839,39.4285,39.3304,39.3393,52600.0
2015-02-20 11:10:00,44.11,44.14,44.06,44.07,41200.0,39.3304,39.3572,39.2858,39.2948,41200.0
2015-02-20 11:15:00,44.08,44.15,44.06,44.15,38000.0,39.3037,39.3661,39.2858,39.3661,38000.0
2015-02-20 11:20:00,44.14,44.16,44.08,44.13,33200.0,39.3572,39.375,39.3037,39.3483,33200.0
2015-02-20 11:25:00,44.12,44.23,44.1,44.19,56000.0,39.3393,39.4374,39.3215,39.4018,56000.0
2015-02-20 11:30:00,44.2,44.28,44.17,44.27,39000.0,39.4107,39.482,39.3839,39.4731,39000.0
2015-02-20 11:35:00,44.27,44.3,44.22,44.28,65100.0,39.4731,39.4998,39.4285,39.482,65100.0
2015-02-20 11:40:00,44.27,44.3,44.27,44.27,30300.0,39.4731,39.4998,39.4731,39.4731,30300.0
2015-02-20 11:45:00,44.27,44.32,44.26,44.29,53000.0,39.4731,39.5177,39.4642,39.4909,53000.0
2015-02-20 11:50:00,44.29,44.31,44.24,44.24,34700.0,39.4909,39.5088,39.4463,39.4463,34700.0
2015-02-20 11:55:00,44.23,44.29,44.21,44.29,18500.0,39.4374,39.4909,39.4196,39.4909,18500.0
2015-02-20 12:00:00,44.3,44.39,44.29,44.37,117000.0,39.4998,39.5801,39.4909,39.5623,117000.0
2015-02-20 12:05:00,44.36,44.43,44.34,44.4,88000.0,39.5533,39.6157,39.5355,39.589,88000.0
2015-02-20 12:10:00,44.4,44.45,44.37,44.4,38700.0,39.589,39.6336,39.5623,39.589,38700.0
2015-02-20 12:15:00,44.4,44.49,44.39,44.4,50100.0,39.589,39.6692,39.5801,39.589,50100.0
2015-02-20 12:20:00,44.41,44.43,44.37,44.39,37700.0,39.5979,39.6157,39.5623,39.5801,37700.0
2015-02-20 12:25:00,44.39,44.44,44.33,44.41,73300.0,39.5801,39.6247,39.5266,39.5979,73300.0
2015-02-20 12:30:00,44.42,44.43,44.33,44.39,38900.0,39.6068,39.6157,39.5266,39.5801,38900.0
2015-02-20 12:35:00,44.38,44.45,44.37,44.39,43100.0,39.5712,39.6336,39.5623,39.5801,43100.0
2015-02-20 12:40:00,44.39,44.44,44.37,44.41,76400.0,39.5801,39.6247,39.5623,39.5979,76400.0
2015-02-20 12:45:00,44.41,44.45,44.4,44.43,32600.0,39.5979,39.6336,39.589,39.6157,32600.0
2015-02-20 12:50:00,44.43,44.44,44.36,44.36,78300.0,39.6157,39.6247,39.5533,39.5533,78300.0
2015-02-20 12:55:00,44.37,44.4,44.35,44.37,57800.0,39.5623,39.589,39.5444,39.5623,57800.0
2015-02-20 13:00:00,44.35,44.38,44.29,44.35,60900.0,39.5444,39.5712,39.4909,39.5444,60900.0
2015-02-20 13:05:00,44.36,44.36,44.28,44.31,54400.0,39.5533,39.5533,39.482,39.5088,54400.0
2015-02-20 13:10:00,44.32,44.45,44.27,44.4,86600.0,39.5177,39.6336,39.4731,39.589,86600.0
2015-02-20 13:15:00,44.4,44.43,44.36,44.4,58600.0,39.589,39.6157,39.5533,39.589,58600.0
2015-02-20 13:20:00,44.41,44.5,44.4,44.5,53600.0,39.5979,39.6782,39.589,39.6782,53600.0
2015-02-20 13:25:00,44.49,44.5,44.37,44.49,37900.0,39.6692,39.6782,39.5623,39.6692,37900.0
2015-02-20 13:30:00,44.48,44.54,44.43,44.45,66200.0,39.6603,39.7138,39.6157,39.6336,66200.0
2015-02-20 13:35:00,44.45,44.52,44.44,44.51,49100.0,39.6336,39.696,39.6247,39.6871,49100.0
2015-02-20 13:40:00,44.51,44.54,44.46,44.54,36900.0,39.6871,39.7138,39.6425,39.7138,36900.0
2015-02-20 13:45:00,44.54,44.59,44.51,44.58,43800.0,39.7138,39.7584,39.6871,39.7495,43800.0
2015-02-20 13:50:00,44.59,44.72,44.54,44.71,142800.0,39.7584,39.8743,39.7138,39.8654,142800.0
2015-02-20 13:55:00,44.71,44.81,44.68,44.81,143100.0,39.8654,39.9546,39.8387,39.9546,143100.0
2015-02-20 14:00:00,44.81,44.95,44.76,44.9,195700.0,39.9546,40.0794,39.91,40.0348,195700.0
2015-02-20 14:05:00,44.9,44.91,44.74,44.75,101100.0,40.0348,40.0437,39.8922,39.9011,101100.0
2015-02-20 14:10:00,44.74,44.8,44.73,44.73,83400.0,39.8922,39.9457,39.8832,39.8832,83400.0
2015-02-20 14:15:00,44.72,44.73,44.61,44.63,103200.0,39.8743,39.8832,39.7762,39.7941,103200.0
2015-02-20 14:20:00,44.63,44.68,44.61,44.67,68800.0,39.7941,39.8387,39.7762,39.8297,68800.0
2015-02-20 14:25:00,44.68,44.77,44.67,44.77,40700.0,39.8387,39.9189,39.8297,39.9189,40700.0
2015-02-20 14:30:00,44.77,44.8,44.65,44.68,71600.0,39.9189,39.9457,39.8119,39.8387,71600.0
2015-02-20 14:35:00,44.68,44.75,44.67,44.74,31000.0,39.8387,39.9011,39.8297,39.8922,31000.0
2015-02-20 14:40:00,44.75,44.75,44.64,44.66,56200.0,39.9011,39.9011,39.803,39.8208,56200.0
2015-02-20 14:45:00,44.67,44.77,44.65,44.75,76000.0,39.8297,39.9189,39.8119,39.9011,76000.0
2015-02-20 14:50:00,44.75,44.76,44.72,44.74,76100.0,39.9011,39.91,39.8743,39.8922,76100.0
2015-02-20 14:55:00,44.74,44.76,44.64,44.74,60600.0,39.8922,39.91,39.803,39.8922,60600.0
2015-02-20 15:00:00,44.75,44.79,44.75,44.75,90700.0,39.9011,39.9367,39.9011,39.9011,90700.0
2015-02-20 15:05:00,44.76,44.77,44.68,44.74,76500.0,39.91,39.9189,39.8387,39.8922,76500.0
2015-02-20 15:10:00,44.74,44.77,44.72,44.75,85100.0,39.8922,39.9189,39.8743,39.9011,85100.0
2015-02-20 15:15:00,44.76,44.78,44.68,44.7,99400.0,39.91,39.9278,39.8387,39.8565,99400.0
2015-02-20 15:20:00,44.7,44.74,44.69,44.72,69700.0,39.8565,39.8922,39.8476,39.8743,69700.0
2015-02-20 15:25:00,44.72,44.75,44.71,44.75,59800.0,39.8743,39.9011,39.8654,39.9011,59800.0
2015-02-20 15:30:00,44.75,44.75,44.69,44.71,106500.0,39.9011,39.9011,39.8476,39.8654,106500.0
2015-02-20 15:35:00,44.71,44.73,44.67,44.7,180500.0,39.8654,39.8832,39.8297,39.8565,180500.0
2015-02-20 15:40:00,44.7,44.72,44.69,44.7,101000.0,39.8565,39.8743,39.8476,39.8565,101000.0
2015-02-20 15:45:00,44.71,44.72,44.66,44.67,166800.0,39.8654,39.8743,39.8208,39.8297,166800.0
2015-02-20 15:50:00,44.67,44.71,44.66,44.7,128200.0,39.8297,39.8654,39.8208,39.8565,128200.0
2015-02-20 15:55:00,44.71,44.79,44.71,44.78,294000.0,39.8654,39.9367,39.8654,39.9278,294000.0
2015-02-23 09:30:00,45.11,45.35,45.0,45.35,248700.0,40.2221,40.4361,40.124,40.4361,248700.0
2015-02-23 09:35:00,45.31,45.35,45.07,45.33,87800.0,40.4004,40.4361,40.1864,40.4182,87800.0
2015-02-23 09:40:00,45.32,45.43,45.26,45.29,101400.0,40.4093,40.5074,40.3558,40.3826,101400.0
2015-02-23 09:45:00,45.27,45.34,45.13,45.16,149500.0,40.3647,40.4271,40.2399,40.2666,149500.0
2015-02-23 09:50:00,45.15,45.49,45.07,45.39,160000.0,40.2577,40.5609,40.1864,40.4717,160000.0
2015-02-23 09:55:00,45.39,45.46,45.2,45.25,109300.0,40.4717,40.5341,40.3023,40.3469,109300.0
2015-02-23 10:00:00,45.25,45.27,45.12,45.22,117600.0,40.3469,40.3647,40.231,40.3201,117600.0
2015-02-23 10:05:00,45.22,45.24,45.13,45.24,127700.0,40.3201,40.338,40.2399,40.338,127700.0
2015-02-23 10:10:00,45.25,45.32,45.03,45.03,158200.0,40.3469,40.4093,40.1507,40.1507,158200.0
2015-02-23 10:15:00,45.03,45.11,45.01,45.07,113200.0,40.1507,40.2221,40.1329,40.1864,113200.0
2015-02-23 10:20:00,45.07,45.19,45.02,45.19,106300.0,40.1864,40.2934,40.1418,40.2934,106300.0
2015-02-23 10:25:00,45.2,45.2,44.92,44.93,148200.0,40.3023,40.3023,40.0527,40.0616,148200.0
2015-02-23 10:30:00,44.93,44.93,44.86,44.87,93000.0,40.0616,40.0616,39.9992,40.0081,93000.0
2015-02-23 10:35:00,44.88,44.89,44.81,44.81,87200.0,40.017,40.0259,39.9546,39.9546,87200.0
2015-02-23 10:40:00,44.8,44.87,44.78,44.81,103800.0,39.9457,40.0081,39.9278,39.9546,103800.0
2015-02-23 10:45:00,44.82,44.86,44.78,44.86,61800.0,39.9635,39.9992,39.9278,39.9992,61800.0
2015-02-23 10:50:00,44.86,44.86,44.62,44.62,104700.0,39.9992,39.9992,39.7852,39.7852,104700.0
2015-02-23 10:55:00,44.62,44.63,44.51,44.57,121300.0,39.7852,39.7941,39.6871,39.7406,121300.0
2015-02-23 11:00:00,44.58,44.65,44.53,44.54,105700.0,39.7495,39.8119,39.7049,39.7138,105700.0
2015-02-23 11:05:00,44.55,44.65,44.54,44.64,56700.0,39.7227,39.8119,39.7138,39.803,56700.0
2015-02-23 11:10:00,44.64,44.71,44.63,44.65,100200.0,39.803,39.8654,39.7941,39.8119,100200.0
2015-02-23 11:15:00,44.65,44.69,44.58,44.68,88700.0,39.8119,39.8476,39.7495,39.8387,88700.0
2015-02-23 11:20:00,44.69,44.72,44.61,44.71,82900.0,39.8476,39.8743,39.7762,39.8654,82900.0
2015-02-23 11:25:00,44.71,44.73,44.62,44.63,85300.0,39.8654,39.8832,39.7852,39.7941,85300.0
2015-02-23 11:30:00,44.64,44.7,44.52,44.6,102000.0,39.803,39.8565,39.696,39.7673,102000.0
2015-02-23 11:35:00,44.6,44.7,44.6,44.69,58900.0,39.7673,39.8565,39.7673,39.8476,58900.0
2015-02-23 11:40:00,44.69,44.75,44.64,44.73,53900.0,39.8476,39.9011,39.803,39.8832,53900.0
2015-02-23 11:45:00,44.74,44.75,44.66,44.7,50300.0,39.8922,39.9011,39.8208,39.8565,50300.0
2015-02-23 11:50:00,44.7,44.7,44.55,44.64,101000.0,39.8565,39.8565,39.7227,39.803,101000.0
2015-02-23 11:55:00,44.64,44.7,44.61,44.67,68500.0,39.803,39.8565,39.7762,39.8297,68500.0
2015-02-23 12:00:00,44.68,44.75,44.67,44.75,66700.0,39.8387,39.9011,39.8297,39.9011,66700.0
2015-02-23 12:05:00,44.75,44.78,44.7,44.7,73400.0,39.9011,39.9278,39.8565,39.8565,73400.0
2015-02-23 12:10:00,44.7,44.75,44.69,44.75,37000.0,39.8565,39.9011,39.8476,39.9011,37000.0
2015-02-23 12:15:00,44.75,44.75,44.61,44.62,51400.0,39.9011,39.9011,39.7762,39.7852,51400.0
2015-02-23 12:20:00,44.61,44.62,44.53,44.59,63300.0,39.7762,39.7852,39.7049,39.7584,63300.0
2015-02-23 12:25:00,44.58,44.62,44.53,44.54,66200.0,39.7495,39.7852,39.7049,39.7138,66200.0
2015-02-23 12:30:00,44.54,44.58,44.47,44.57,83900.0,39.7138,39.7495,39.6514,39.7406,83900.0
2015-02-23 12:35:00,44.57,44.59,44.45,44.46,45000.0,39.7406,39.7584,39.6336,39.6425,45000.0
2015-02-23 12:40:00,44.45,44.47,44.38,44.4,115100.0,39.6336,39.6514,39.5712,39.589,115100.0
2015-02-23 12:45:00,44.4,44.43,44.28,44.4,87100.0,39.589,39.6157,39.482,39.589,87100.0
2015-02-23 12:50:00,44.4,44.43,44.32,44.32,35000.0,39.589,39.6157,39.5177,39.5177,35000.0
2015-02-23 12:55:00,44.31,44.39,44.31,44.38,35300.0,39.5088,39.5801,39.5088,39.5712,35300.0
2015-02-23 13:00:00,44.38,44.43,44.34,44.43,32700.0,39.5712,39.6157,39.5355,39.6157,32700.0
2015-02-23 13:05:00,44.44,44.49,44.38,44.47,49500.0,39.6247,39.6692,39.5712,39.6514,49500.0
2015-02-23 13:10:00,44.46,44.55,44.45,44.52,34600.0,39.6425,39.7227,39.6336,39.696,34600.0
2015-02-23 13:15:00,44.51,44.62,44.51,44.6,38000.0,39.6871,39.7852,39.6871,39.7673,38000.0
2015-02-23 13:20:00,44.61,44.61,44.5,44.57,73500.0,39.7762,39.7762,39.6782,39.7406,73500.0
2015-02-23 13:25:00,44.56,44.6,44.53,44.55,54500.0,39.7317,39.7673,39.7049,39.7227,54500.0
2015-02-23 13:30:00,44.55,44.56,44.34,44.41,154700.0,39.7227,39.7317,39.5355,39.5979,154700.0
2015-02-23 13:35:00,44.4,44.48,44.38,44.45,48900.0,39.589,39.6603,39.5712,39.6336,48900.0
2015-02-23 13:40:00,44.45,44.46,44.33,44.42,95900.0,39.6336,39.6425,39.5266,39.6068,95900.0
2015-02-23 13:45:00,44.43,44.46,44.4,44.42,43000.0,39.6157,39.6425,39.589,39.6068,43000.0
2015-02-23 13:50:00,44.42,44.42,44.33,44.42,44500.0,39.6068,39.6068,39.5266,39.6068,44500.0
2015-02-23 13:55:00,44.43,44.47,44.41,44.43,48500.0,39.6157,39.6514,39.5979,39.6157,48500.0
2015-02-23 14:00:00,44.43,44.52,44.41,44.51,66900.0,39.6157,39.696,39.5979,39.6871,66900.0
2015-02-23 14:05:00,44.51,44.58,44.5,44.52,50600.0,39.6871,39.7495,39.6782,39.696,50600.0
2015-02-23 14:10:00,44.51,44.59,44.51,44.57,50300.0,39.6871,39.7584,39.6871,39.7406,50300.0
2015-02-23 14:15:00,44.56,44.57,44.5,44.5,46400.0,39.7317,39.7406,39.6782,39.6782,46400.0
2015-02-23 14:20:00,44.5,44.59,44.5,44.53,37200.0,39.6782,39.7584,39.6782,39.7049,37200.0
2015-02-23 14:25:00,44.52,44.57,44.49,44.51,47400.0,39.696,39.7406,39.6692,39.6871,47400.0
2015-02-23 14:30:00,44.51,44.69,44.49,44.69,214100.0,39.6871,39.8476,39.6692,39.8476,214100.0
2015-02-23 14:35:00,44.68,44.74,44.6,44.62,103600.0,39.8387,39.8922,39.7673,39.7852,103600.0
2015-02-23 14:40:00,44.62,44.62,44.48,44.5,68800.0,39.7852,39.7852,39.6603,39.6782,68800.0
2015-02-23 14:45:00,44.49,44.56,44.48,44.55,85000.0,39.6692,39.7317,39.6603,39.7227,85000.0
2015-02-23 14:50:00,44.55,44.56,44.44,44.45,51700.0,39.7227,39.7317,39.6247,39.6336,51700.0
2015-02-23 14:55:00,44.45,44.46,44.42,44.43,40500.0,39.6336,39.6425,39.6068,39.6157,40500.0
2015-02-23 15:00:00,44.43,44.51,44.43,44.43,49700.0,39.6157,39.6871,39.6157,39.6157,49700.0
2015-02-23 15:05:00,44.42,44.43,44.36,44.38,64900.0,39.6068,39.6157,39.5533,39.5712,64900.0
2015-02-23 15:10:00,44.37,44.42,44.35,44.42,55800.0,39.5623,39.6068,39.5444,39.6068,55800.0
2015-02-23 15:15:00,44.41,44.5,44.41,44.5,46700.0,39.5979,39.6782,39.5979,39.6782,46700.0
2015-02-23 15:20:00,44.5,44.52,44.45,44.48,73300.0,39.6782,39.696,39.6336,39.6603,73300.0
2015-02-23 15:25:00,44.47,44.52,44.47,44.49,61200.0,39.6514,39.696,39.6514,39.6692,61200.0
2015-02-23 15:30:00,44.49,44.53,44.49,44.53,34200.0,39.6692,39.7049,39.6692,39.7049,34200.0
2015-02-23 15:35:00,44.52,44.56,44.52,44.56,55400.0,39.696,39.7317,39.696,39.7317,55400.0
2015-02-23 15:40:00,44.55,44.63,44.54,44.62,99400.0,39.7227,39.7941,39.7138,39.7852,99400.0
2015-02-23 15:45:00,44.63,44.71,44.62,44.64,160300.0,39.7941,39.8654,39.7852,39.803,160300.0
2015-02-23 15:50:00,44.64,44.66,44.64,44.66,74500.0,39.803,39.8208,39.803,39.8208,74500.0
2015-02-23 15:55:00,44.66,44.68,44.65,44.68,204200.0,39.8208,39.8387,39.8119,39.8387,204200.0
2015-02-24 09:30:00,44.38,44.41,44.04,44.21,240000.0,39.5712,39.5979,39.268,39.4196,240000.0
2015-02-24 09:35:00,44.24,44.46,44.18,44.42,37700.0,39.4463,39.6425,39.3928,39.6068,37700.0
2015-02-24 09:40:00,44.45,44.66,44.44,44.59,65200.0,39.6336,39.8208,39.6247,39.7584,65200.0
2015-02-24 09:45:00,44.6,44.74,44.54,44.64,57800.0,39.7673,39.8922,39.7138,39.803,57800.0
2015-02-24 09:50:00,44.64,44.68,44.52,44.66,61800.0,39.803,39.8387,39.696,39.8208,61800.0
2015-02-24 09:55:00,44.68,44.69,44.48,44.69,66800.0,39.8387,39.8476,39.6603,39.8476,66800.0
2015-02-24 10:00:00,44.69,44.74,44.56,44.61,104800.0,39.8476,39.8922,39.7317,39.7762,104800.0
2015-02-24 10:05:00,44.6,44.6,44.45,44.52,57000.0,39.7673,39.7673,39.6336,39.696,57000.0
2015-02-24 10:10:00,44.55,44.55,44.36,44.55,115100.0,39.7227,39.7227,39.5533,39.7227,115100.0
2015-02-24 10:15:00,44.55,44.59,44.43,44.59,89500.0,39.7227,39.7584,39.6157,39.7584,89500.0
2015-02-24 10:20:00,44.59,44.62,44.49,44.55,150200.0,39.7584,39.7852,39.6692,39.7227,150200.0
2015-02-24 10:25:00,44.56,44.62,44.54,44.6,51800.0,39.7317,39.7852,39.7138,39.7673,51800.0
2015-02-24 10:30:00,44.61,44.65,44.59,44.64,44600.0,39.7762,39.8119,39.7584,39.803,44600.0
2015-02-24 10:35:00,44.63,44.7,44.56,44.7,46600.0,39.7941,39.8565,39.7317,39.8565,46600.0
2015-02-24 10:40:00,44.7,44.7,44.57,44.63,38800.0,39.8565,39.8565,39.7406,39.7941,38800.0
2015-02-24 10:45:00,44.63,44.66,44.52,44.55,62600.0,39.7941,39.8208,39.696,39.7227,62600.0
2015-02-24 10:50:00,44.56,44.61,44.51,44.6,56300.0,39.7317,39.7762,39.6871,39.7673,56300.0
2015-02-24 10:55:00,44.6,44.71,44.59,44.68,57700.0,39.7673,39.8654,39.7584,39.8387,57700.0
2015-02-24 11:00:00,44.67,44.69,44.62,44.64,30400.0,39.8297,39.8476,39.7852,39.803,30400.0
2015-02-24 11:05:00,44.65,44.66,44.53,44.57,36900.0,39.8119,39.8208,39.7049,39.7406,36900.0
2015-02-24 11:10:00,44.56,44.6,44.52,44.6,47200.0,39.7317,39.7673,39.696,39.7673,47200.0
2015-02-24 11:15:00,44.6,44.66,44.58,44.65,31700.0,39.7673,39.8208,39.7495,39.8119,31700.0
2015-02-24 11:20:00,44.66,44.7,44.63,44.66,28900.0,39.8208,39.8565,39.7941,39.8208,28900.0
2015-02-24 11:25:00,44.66,44.69,44.54,44.69,41100.0,39.8208,39.8476,39.7138,39.8476,41100.0
2015-02-24 11:30:00,44.69,44.74,44.66,44.71,31600.0,39.8476,39.8922,39.8208,39.8654,31600.0
2015-02-24 11:35:00,44.7,44.73,44.64,44.72,32900.0,39.8565,39.8832,39.803,39.8743,32900.0
2015-02-24 11:40:00,44.72,44.74,44.59,44.61,47900.0,39.8743,39.8922,39.7584,39.7762,47900.0
2015-02-24 11:45:00,44.62,44.72,44.62,44.69,47700.0,39.7852,39.8743,39.7852,39.8476,47700.0
2015-02-24 11:50:00,44.7,44.71,44.55,44.57,38300.0,39.8565,39.8654,39.7227,39.7406,38300.0
2015-02-24 11:55:00,44.57,44.65,44.56,44.57,29900.0,39.7406,39.8119,39.7317,39.7406,29900.0
2015-02-24 12:00:00,44.57,44.62,44.55,44.6,35700.0,39.7406,39.7852,39.7227,39.7673,35700.0
2015-02-24 12:05:00,44.6,44.63,44.54,44.6,36500.0,39.7673,39.7941,39.7138,39.7673,36500.0
2015-02-24 12:10:00,44.62,44.64,44.58,44.59,26500.0,39.7852,39.803,39.7495,39.7584,26500.0
2015-02-24 12:15:00,44.58,44.64,44.57,44.58,16500.0,39.7495,39.803,39.7406,39.7495,16500.0
2015-02-24 12:20:00,44.57,44.58,44.52,44.55,19300.0,39.7406,39.7495,39.696,39.7227,19300.0
2015-02-24 12:25:00,44.55,44.56,44.49,44.53,40300.0,39.7227,39.7317,39.6692,39.7049,40300.0
2015-02-24 12:30:00,44.52,44.58,44.46,44.47,54200.0,39.696,39.7495,39.6425,39.6514,54200.0
2015-02-24 12:35:00,44.48,44.51,44.48,44.49,14800.0,39.6603,39.6871,39.6603,39.6692,14800.0
2015-02-24 12:40:00,44.5,44.51,44.46,44.47,37900.0,39.6782,39.6871,39.6425,39.6514,37900.0
2015-02-24 12:45:00,44.46,44.51,44.44,44.45,70700.0,39.6425,39.6871,39.6247,39.6336,70700.0
2015-02-24 12:50:00,44.46,44.5,44.42,44.5,22400.0,39.6425,39.6782,39.6068,39.6782,22400.0
2015-02-24 12:55:00,44.5,44.54,44.48,44.51,32500.0,39.6782,39.7138,39.6603,39.6871,32500.0
2015-02-24 13:00:00,44.5,44.62,44.49,44.6,53600.0,39.6782,39.7852,39.6692,39.7673,53600.0
2015-02-24 13:05:00,44.59,44.65,44.54,44.65,25900.0,39.7584,39.8119,39.7138,39.8119,25900.0
2015-02-24 13:10:00,44.65,44.67,44.59,44.66,36600.0,39.8119,39.8297,39.7584,39.8208,36600.0
2015-02-24 13:15:00,44.65,44.69,44.64,44.68,27500.0,39.8119,39.8476,39.803,39.8387,27500.0
2015-02-24 13:20:00,44.68,44.7,44.63,44.69,28100.0,39.8387,39.8565,39.7941,39.8476,28100.0
2015-02-24 13:25:00,44.68,44.74,44.66,44.73,42300.0,39.8387,39.8922,39.8208,39.8832,42300.0
2015-02-24 13:30:00,44.72,44.75,44.7,44.73,36900.0,39.8743,39.9011,39.8565,39.8832,36900.0
2015-02-24 13:35:00,44.73,44.73,44.64,44.66,38100.0,39.8832,39.8832,39.803,39.8208,38100.0
2015-02-24 13:40:00,44.66,44.72,44.65,44.72,43600.0,39.8208,39.8743,39.8119,39.8743,43600.0
2015-02-24 13:45:00,44.73,44.88,44.72,44.87,85800.0,39.8832,40.017,39.8743,40.0081,85800.0
2015-02-24 13:50:00,44.86,44.94,44.86,44.93,69300.0,39.9992,40.0705,39.9992,40.0616,69300.0
2015-02-24 13:55:00,44.93,44.99,44.9,44.98,54500.0,40.0616,40.1151,40.0348,40.1062,54500.0
2015-02-24 14:00:00,44.98,45.01,44.98,45.01,88500.0,40.1062,40.1329,40.1062,40.1329,88500.0
2015-02-24 14:05:00,45.0,45.01,44.86,44.88,72900.0,40.124,40.1329,39.9992,40.017,72900.0
2015-02-24 14:10:00,44.89,44.98,44.89,44.95,27800.0,40.0259,40.1062,40.0259,40.0794,27800.0
2015-02-24 14:15:00,44.94,45.01,44.94,44.99,51100.0,40.0705,40.1329,40.0705,40.1151,51100.0
2015-02-24 14:20:00,44.99,44.99,44.92,44.95,38800.0,40.1151,40.1151,40.0527,40.0794,38800.0
2015-02-24 14:25:00,44.96,45.0,44.86,44.88,33800.0,40.0883,40.124,39.9992,40.017,33800.0
2015-02-24 14:30:00,44.88,44.99,44.88,44.9,40800.0,40.017,40.1151,40.017,40.0348,40800.0
2015-02-24 14:35:00,44.91,45.06,44.91,45.03,115900.0,40.0437,40.1775,40.0437,40.1507,115900.0
2015-02-24 14:40:00,45.03,45.11,45.02,45.08,61600.0,40.1507,40.2221,40.1418,40.1953,61600.0
2015-02-24 14:45:00,45.06,45.16,45.04,45.16,86100.0,40.1775,40.2666,40.1597,40.2666,86100.0
2015-02-24 14:50:00,45.15,45.16,45.07,45.08,61500.0,40.2577,40.2666,40.1864,40.1953,61500.0
2015-02-24 14:55:00,45.08,45.18,45.05,45.18,87400.0,40.1953,40.2845,40.1686,40.2845,87400.0
2015-02-24 15:00:00,45.17,45.2,45.14,45.17,52700.0,40.2756,40.3023,40.2488,40.2756,52700.0
2015-02-24 15:05:00,45.17,45.2,45.15,45.16,49800.0,40.2756,40.3023,40.2577,40.2666,49800.0
2015-02-24 15:10:00,45.17,45.18,45.13,45.14,74200.0,40.2756,40.2845,40.2399,40.2488,74200.0
2015-02-24 15:15:00,45.14,45.18,45.14,45.18,262400.0,40.2488,40.2845,40.2488,40.2845,262400.0
2015-02-24 15:20:00,45.18,45.32,45.16,45.29,128700.0,40.2845,40.4093,40.2666,40.3826,128700.0
2015-02-24 15:25:00,45.28,45.3,45.24,45.25,66000.0,40.3736,40.3915,40.338,40.3469,66000.0
2015-02-24 15:30:00,45.26,45.31,45.25,45.28,68400.0,40.3558,40.4004,40.3469,40.3736,68400.0
2015-02-24 15:35:00,45.28,45.29,45.27,45.28,148000.0,40.3736,40.3826,40.3647,40.3736,148000.0
2015-02-24 15:40:00,45.27,45.32,45.24,45.3,462500.0,40.3647,40.4093,40.338,40.3915,462500.0
2015-02-24 15:45:00,45.29,45.3,45.23,45.24,226400.0,40.3826,40.3915,40.3291,40.338,226400.0
2015-02-24 15:50:00,45.24,45.26,45.22,45.25,338700.0,40.338,40.3558,40.3201,40.3469,338700.0
2015-02-24 15:55:00,45.25,45.36,45.24,45.35,625900.0,40.3469,40.445,40.338,40.4361,625900.0
2015-02-25 09:30:00,45.02,45.18,44.77,45.02,209800.0,40.1418,40.2845,39.9189,40.1418,209800.0
2015-02-25 09:35:00,45.05,45.18,44.78,44.92,136900.0,40.1686,40.2845,39.9278,40.0527,136900.0
2015-02-25 09:40:00,44.93,45.27,44.92,45.2,140900.0,40.0616,40.3647,40.0527,40.3023,140900.0
2015-02-25 09:45:00,45.19,45.23,44.98,44.98,85600.0,40.2934,40.3291,40.1062,40.1062,85600.0
2015-02-25 09:50:00,44.97,45.02,44.81,44.89,136000.0,40.0972,40.1418,39.9546,40.0259,136000.0
2015-02-25 09:55:00,44.9,44.96,44.78,44.94,81700.0,40.0348,40.0883,39.9278,40.0705,81700.0
2015-02-25 10:00:00,44.94,44.94,44.78,44.85,80900.0,40.0705,40.0705,39.9278,39.9902,80900.0
2015-02-25 10:05:00,44.88,44.93,44.82,44.92,76700.0,40.017,40.0616,39.9635,40.0527,76700.0
2015-02-25 10:10:00,44.92,44.98,44.88,44.94,78000.0,40.0527,40.1062,40.017,40.0705,78000.0
2015-02-25 10:15:00,44.94,44.94,44.72,44.73,117300.0,40.0705,40.0705,39.8743,39.8832,117300.0
2015-02-25 10:20:00,44.73,44.86,44.71,44.71,127600.0,39.8832,39.9992,39.8654,39.8654,127600.0
2015-02-25 10:25:00,44.72,44.73,44.59,44.6,82600.0,39.8743,39.8832,39.7584,39.7673,82600.0
2015-02-25 10:30:00,44.59,44.76,44.59,44.73,146800.0,39.7584,39.91,39.7584,39.8832,146800.0
2015-02-25 10:35:00,44.74,44.75,44.61,44.62,77200.0,39.8922,39.9011,39.7762,39.7852,77200.0
2015-02-25 10:40:00,44.62,44.7,44.61,44.69,81100.0,39.7852,39.8565,39.7762,39.8476,81100.0
2015-02-25 10:45:00,44.69,44.72,44.58,44.59,74400.0,39.8476,39.8743,39.7495,39.7584,74400.0
2015-02-25 10:50:00,44.59,44.78,44.58,44.78,73000.0,39.7584,39.9278,39.7495,39.9278,73000.0
2015-02-25 10:55:00,44.78,44.82,44.69,44.8,77600.0,39.9278,39.9635,39.8476,39.9457,77600.0
2015-02-25 11:00:00,44.81,44.86,44.76,44.76,52300.0,39.9546,39.9992,39.91,39.91,52300.0
2015-02-25 11:05:00,44.76,44.78,44.66,44.68,60900.0,39.91,39.9278,39.8208,39.8387,60900.0
2015-02-25 11:10:00,44.68,44.69,44.57,44.58,103900.0,39.8387,39.8476,39.7406,39.7495,103900.0
2015-02-25 11:15:00,44.58,44.59,44.52,44.57,83800.0,39.7495,39.7584,39.696,39.7406,83800.0
2015-02-25 11:20:00,44.57,44.64,44.56,44.63,74900.0,39.7406,39.803,39.7317,39.7941,74900.0
2015-02-25 11:25:00,44.63,44.7,44.57,44.58,75100.0,39.7941,39.8565,39.7406,39.7495,75100.0
2015-02-25 11:30:00,44.58,44.67,44.55,44.62,43600.0,39.7495,39.8297,39.7227,39.7852,43600.0
2015-02-25 11:35:00,44.63,44.65,44.6,44.64,29700.0,39.7941,39.8119,39.7673,39.803,29700.0
2015-02-25 11:40:00,44.62,44.63,44.49,44.5,119900.0,39.7852,39.7941,39.6692,39.6782,119900.0
2015-02-25 11:45:00,44.5,44.52,44.49,44.49,93400.0,39.6782,39.696,39.6692,39.6692,93400.0
2015-02-25 11:50:00,44.5,44.54,44.48,44.5,104700.0,39.6782,39.7138,39.6603,39.6782,104700.0
2015-02-25 11:55:00,44.5,44.51,44.35,44.36,102300.0,39.6782,39.6871,39.5444,39.5533,102300.0
2015-02-25 12:00:00,44.37,44.48,44.36,44.47,73300.0,39.5623,39.6603,39.5533,39.6514,73300.0
2015-02-25 12:05:00,44.47,44.48,44.41,44.41,42400.0,39.6514,39.6603,39.5979,39.5979,42400.0
2015-02-25 12:10:00,44.41,44.45,44.38,44.45,32400.0,39.5979,39.6336,39.5712,39.6336,32400.0
2015-02-25 12:15:00,44.45,44.46,44.35,44.43,59000.0,39.6336,39.6425,39.5444,39.6157,59000.0
2015-02-25 12:20:00,44.43,44.49,44.39,44.43,51100.0,39.6157,39.6692,39.5801,39.6157,51100.0
2015-02-25 12:25:00,44.42,44.44,44.4,44.42,45000.0,39.6068,39.6247,39.589,39.6068,45000.0
2015-02-25 12:30:00,44.43,44.49,44.42,44.46,59200.0,39.6157,39.6692,39.6068,39.6425,59200.0
2015-02-25 12:35:00,44.46,44.6,44.44,44.57,86600.0,39.6425,39.7673,39.6247,39.7406,86600.0
2015-02-25 12:40:00,44.56,44.59,44.52,44.56,75200.0,39.7317,39.7584,39.696,39.7317,75200.0
2015-02-25 12:45:00,44.56,44.63,44.54,44.54,42600.0,39.7317,39.7941,39.7138,39.7138,42600.0
2015-02-25 12:50:00,44.53,44.56,44.49,44.49,36000.0,39.7049,39.7317,39.6692,39.6692,36000.0
2015-02-25 12:55:00,44.48,44.49,44.42,44.43,47800.0,39.6603,39.6692,39.6068,39.6157,47800.0
2015-02-25 13:00:00,44.44,44.5,44.4,44.43,57200.0,39.6247,39.6782,39.589,39.6157,57200.0
2015-02-25 13:05:00,44.44,44.48,44.4,44.41,43300.0,39.6247,39.6603,39.589,39.5979,43300.0
2015-02-25 13:10:00,44.4,44.49,44.39,44.49,58900.0,39.589,39.6692,39.5801,39.6692,58900.0
2015-02-25 13:15:00,44.49,44.52,44.48,44.51,47300.0,39.6692,39.696,39.6603,39.6871,47300.0
2015-02-25 13:20:00,44.51,44.53,44.48,44.49,38500.0,39.6871,39.7049,39.6603,39.6692,38500.0
2015-02-25 13:25:00,44.49,44.54,44.48,44.5,56800.0,39.6692,39.7138,39.6603,39.6782,56800.0
2015-02-25 13:30:00,44.5,44.59,44.5,44.55,90200.0,39.6782,39.7584,39.6782,39.7227,90200.0
2015-02-25 13:35:00,44.54,44.55,44.5,44.53,92200.0,39.7138,39.7227,39.6782,39.7049,92200.0
2015-02-25 13:40:00,44.53,44.6,44.5,44.57,60500.0,39.7049,39.7673,39.6782,39.7406,60500.0
2015-02-25 13:45:00,44.58,44.58,44.52,44.56,46400.0,39.7495,39.7495,39.696,39.7317,46400.0
2015-02-25 13:50:00,44.56,44.57,44.49,44.5,43800.0,39.7317,39.7406,39.6692,39.6782,43800.0
2015-02-25 13:55:00,44.51,44.55,44.49,44.49,32600.0,39.6871,39.7227,39.6692,39.6692,32600.0
2015-02-25 14:00:00,44.49,44.5,44.45,44.48,67400.0,39.6692,39.6782,39.6336,39.6603,67400.0
2015-02-25 14:05:00,44.48,44.54,44.46,44.52,74600.0,39.6603,39.7138,39.6425,39.696,74600.0
2015-02-25 14:10:00,44.51,44.52,44.46,44.48,65900.0,39.6871,39.696,39.6425,39.6603,65900.0
2015-02-25 14:15:00,44.48,44.63,44.47,44.62,91600.0,39.6603,39.7941,39.6514,39.7852,91600.0
2015-02-25 14:20:00,44.61,44.62,44.57,44.6,84200.0,39.7762,39.7852,39.7406,39.7673,84200.0
2015-02-25 14:25:00,44.61,44.62,44.55,44.61,75200.0,39.7762,39.7852,39.7227,39.7762,75200.0
2015-02-25 14:30:00,44.6,44.61,44.54,44.56,78300.0,39.7673,39.7762,39.7138,39.7317,78300.0
2015-02-25 14:35:00,44.56,44.58,44.46,44.47,54100.0,39.7317,39.7495,39.6425,39.6514,54100.0
2015-02-25 14:40:00,44.47,44.52,44.43,44.43,54100.0,39.6514,39.696,39.6157,39.6157,54100.0
2015-02-25 14:45:00,44.44,44.5,44.41,44.5,74400.0,39.6247,39.6782,39.5979,39.6782,74400.0
2015-02-25 14:50:00,44.5,44.52,44.4,44.42,92700.0,39.6782,39.696,39.589,39.6068,92700.0
2015-02-25 14:55:00,44.43,44.49,44.42,44.46,71600.0,39.6157,39.6692,39.6068,39.6425,71600.0
2015-02-25 15:00:00,44.45,44.48,44.38,44.39,86500.0,39.6336,39.6603,39.5712,39.5801,86500.0
2015-02-25 15:05:00,44.39,44.42,44.25,44.27,143300.0,39.5801,39.6068,39.4553,39.4731,143300.0
2015-02-25 15:10:00,44.27,44.33,44.27,44.31,71200.0,39.4731,39.5266,39.4731,39.5088,71200.0
2015-02-25 15:15:00,44.31,44.32,44.27,44.29,91600.0,39.5088,39.5177,39.4731,39.4909,91600.0
2015-02-25 15:20:00,44.29,44.32,44.28,44.31,65600.0,39.4909,39.5177,39.482,39.5088,65600.0
2015-02-25 15:25:00,44.31,44.31,44.1,44.1,136200.0,39.5088,39.5088,39.3215,39.3215,136200.0
2015-02-25 15:30:00,44.1,44.12,43.98,44.06,245000.0,39.3215,39.3393,39.2145,39.2858,245000.0
2015-02-25 15:35:00,44.07,44.15,44.06,44.11,99900.0,39.2948,39.3661,39.2858,39.3304,99900.0
2015-02-25 15:40:00,44.11,44.14,44.08,44.1,90800.0,39.3304,39.3572,39.3037,39.3215,90800.0
2015-02-25 15:45:00,44.1,44.11,43.99,44.08,283600.0,39.3215,39.3304,39.2234,39.3037,283600.0
2015-02-25 15:50:00,44.08,44.19,44.08,44.19,224100.0,39.3037,39.4018,39.3037,39.4018,224100.0
2015-02-25 15:55:00,44.18,44.18,44.1,44.12,242800.0,39.3928,39.3928,39.3215,39.3393,242800.0
2015-02-26 09:30:00,44.56,44.62,44.52,44.53,140600.0,39.7317,39.7852,39.696,39.7049,140600.0
2015-02-26 09:35:00,44.54,44.57,44.41,44.45,100800.0,39.7138,39.7406,39.5979,39.6336,100800.0
2015-02-26 09:40:00,44.47,44.57,44.34,44.34,89000.0,39.6514,39.7406,39.5355,39.5355,89000.0
2015-02-26 09:45:00,44.32,44.6,44.28,44.54,111100.0,39.5177,39.7673,39.482,39.7138,111100.0
2015-02-26 09:50:00,44.55,44.63,44.52,44.54,55400.0,39.7227,39.7941,39.696,39.7138,55400.0
2015-02-26 09:55:00,44.54,44.61,44.52,44.52,56900.0,39.7138,39.7762,39.696,39.696,56900.0
2015-02-26 10:00:00,44.52,44.52,44.33,44.51,113800.0,39.696,39.696,39.5266,39.6871,113800.0
2015-02-26 10:05:00,44.49,44.49,44.27,44.29,57900.0,39.6692,39.6692,39.4731,39.4909,57900.0
2015-02-26 10:10:00,44.29,44.36,44.2,44.29,63500.0,39.4909,39.5533,39.4107,39.4909,63500.0
2015-02-26 10:15:00,44.29,44.31,44.15,44.19,83400.0,39.4909,39.5088,39.3661,39.4018,83400.0
2015-02-26 10:20:00,44.2,44.25,44.18,44.2,43600.0,39.4107,39.4553,39.3928,39.4107,43600.0
2015-02-26 10:25:00,44.21,44.28,44.21,44.26,101100.0,39.4196,39.482,39.4196,39.4642,101100.0
2015-02-26 10:30:00,44.26,44.36,44.21,44.33,63800.0,39.4642,39.5533,39.4196,39.5266,63800.0
2015-02-26 10:35:00,44.34,44.43,44.34,44.36,63100.0,39.5355,39.6157,39.5355,39.5533,63100.0
2015-02-26 10:40:00,44.36,44.45,44.32,44.43,69300.0,39.5533,39.6336,39.5177,39.6157,69300.0
2015-02-26 10:45:00,44.43,44.48,44.37,44.38,72900.0,39.6157,39.6603,39.5623,39.5712,72900.0
2015-02-26 10:50:00,44.38,44.43,44.36,44.41,68300.0,39.5712,39.6157,39.5533,39.5979,68300.0
2015-02-26 10:55:00,44.41,44.42,44.35,44.39,58600.0,39.5979,39.6068,39.5444,39.5801,58600.0
2015-02-26 11:00:00,44.39,44.45,44.36,44.43,50400.0,39.5801,39.6336,39.5533,39.6157,50400.0
2015-02-26 11:05:00,44.42,44.42,44.33,44.34,69500.0,39.6068,39.6068,39.5266,39.5355,69500.0
2015-02-26 11:10:00,44.33,44.45,44.33,44.41,45600.0,39.5266,39.6336,39.5266,39.5979,45600.0
2015-02-26 11:15:00,44.41,44.43,44.32,44.36,34300.0,39.5979,39.6157,39.5177,39.5533,34300.0
2015-02-26 11:20:00,44.37,44.38,44.27,44.28,39800.0,39.5623,39.5712,39.4731,39.482,39800.0
2015-02-26 11:25:00,44.29,44.3,44.18,44.24,92000.0,39.4909,39.4998,39.3928,39.4463,92000.0
2015-02-26 11:30:00,44.23,44.23,44.04,44.06,87200.0,39.4374,39.4374,39.268,39.2858,87200.0
2015-02-26 11:35:00,44.07,44.18,44.04,44.12,47900.0,39.2948,39.3928,39.268,39.3393,47900.0
2015-02-26 11:40:00,44.12,44.2,44.11,44.18,36100.0,39.3393,39.4107,39.3304,39.3928,36100.0
2015-02-26 11:45:00,44.19,44.24,44.17,44.24,33500.0,39.4018,39.4463,39.3839,39.4463,33500.0
2015-02-26 11:50:00,44.25,44.25,44.16,44.21,35300.0,39.4553,39.4553,39.375,39.4196,35300.0
2015-02-26 11:55:00,44.2,44.21,44.17,44.17,38100.0,39.4107,39.4196,39.3839,39.3839,38100.0
2015-02-26 12:00:00,44.17,44.17,44.04,44.07,48200.0,39.3839,39.3839,39.268,39.2948,48200.0
2015-02-26 12:05:00,44.07,44.09,43.99,44.07,71000.0,39.2948,39.3126,39.2234,39.2948,71000.0
2015-02-26 12:10:00,44.07,44.07,43.95,44.0,41800.0,39.2948,39.2948,39.1878,39.2323,41800.0
2015-02-26 12:15:00,43.99,43.99,43.75,43.78,177000.0,39.2234,39.2234,39.0094,39.0362,177000.0
2015-02-26 12:20:00,43.77,43.86,43.76,43.77,67800.0,39.0273,39.1075,39.0183,39.0273,67800.0
2015-02-26 12:25:00,43.76,43.81,43.73,43.81,60100.0,39.0183,39.0629,38.9916,39.0629,60100.0
2015-02-26 12:30:00,43.8,43.88,43.75,43.85,41900.0,39.054,39.1253,39.0094,39.0986,41900.0
2015-02-26 12:35:00,43.84,43.9,43.83,43.9,22500.0,39.0897,39.1432,39.0808,39.1432,22500.0
2015-02-26 12:40:00,43.9,43.91,43.82,43.83,36300.0,39.1432,39.1521,39.0718,39.0808,36300.0
2015-02-26 12:45:00,43.83,44.03,43.82,43.96,59200.0,39.0808,39.2591,39.0718,39.1967,59200.0
2015-02-26 12:50:00,43.97,44.02,43.92,43.93,125400.0,39.2056,39.2502,39.161,39.1699,125400.0
2015-02-26 12:55:00,43.92,44.0,43.88,43.92,77600.0,39.161,39.2323,39.1253,39.161,77600.0
2015-02-26 13:00:00,43.92,43.96,43.88,43.88,30200.0,39.161,39.1967,39.1253,39.1253,30200.0
2015-02-26 13:05:00,43.89,43.97,43.88,43.97,31800.0,39.1343,39.2056,39.1253,39.2056,31800.0
2015-02-26 13:10:00,43.97,44.04,43.95,44.04,36800.0,39.2056,39.268,39.1878,39.268,36800.0
2015-02-26 13:15:00,44.04,44.09,44.02,44.03,34900.0,39.268,39.3126,39.2502,39.2591,34900.0
2015-02-26 13:20:00,44.02,44.02,43.95,43.98,30100.0,39.2502,39.2502,39.1878,39.2145,30100.0
2015-02-26 13:25:00,43.97,44.06,43.97,44.04,35300.0,39.2056,39.2858,39.2056,39.268,35300.0
2015-02-26 13:30:00,44.03,44.07,44.0,44.03,32400.0,39.2591,39.2948,39.2323,39.2591,32400.0
2015-02-26 13:35:00,44.02,44.04,44.0,44.04,22800.0,39.2502,39.268,39.2323,39.268,22800.0
2015-02-26 13:40:00,44.03,44.03,43.97,44.0,24200.0,39.2591,39.2591,39.2056,39.2323,24200.0
2015-02-26 13:45:00,44.0,44.0,43.91,43.94,36700.0,39.2323,39.2323,39.1521,39.1788,36700.0
2015-02-26 13:50:00,43.95,43.96,43.83,43.83,29000.0,39.1878,39.1967,39.0808,39.0808,29000.0
2015-02-26 13:55:00,43.82,43.9,43.76,43.89,65000.0,39.0718,39.1432,39.0183,39.1343,65000.0
2015-02-26 14:00:00,43.89,43.99,43.88,43.98,44800.0,39.1343,39.2234,39.1253,39.2145,44800.0
2015-02-26 14:05:00,43.97,44.03,43.95,44.01,48300.0,39.2056,39.2591,39.1878,39.2413,48300.0
2015-02-26 14:10:00,44.01,44.02,43.95,43.99,55000.0,39.2413,39.2502,39.1878,39.2234,55000.0
2015-02-26 14:15:00,43.99,44.04,43.95,44.02,57900.0,39.2234,39.268,39.1878,39.2502,57900.0
2015-02-26 14:20:00,44.02,44.04,43.93,44.01,43700.0,39.2502,39.268,39.1699,39.2413,43700.0
2015-02-26 14:25:00,44.01,44.05,43.99,44.01,76100.0,39.2413,39.2769,39.2234,39.2413,76100.0
2015-02-26 14:30:00,44.01,44.06,44.0,44.02,61900.0,39.2413,39.2858,39.2323,39.2502,61900.0
2015-02-26 14:35:00,44.02,44.06,43.96,43.97,37100.0,39.2502,39.2858,39.1967,39.2056,37100.0
2015-02-26 14:40:00,43.97,44.08,43.96,44.08,45100.0,39.2056,39.3037,39.1967,39.3037,45100.0
2015-02-26 14:45:00,44.08,44.08,44.03,44.04,36500.0,39.3037,39.3037,39.2591,39.268,36500.0
2015-02-26 14:50:00,44.05,44.05,43.96,43.98,81500.0,39.2769,39.2769,39.1967,39.2145,81500.0
2015-02-26 14:55:00,43.98,43.98,43.9,43.92,66500.0,39.2145,39.2145,39.1432,39.161,66500.0
2015-02-26 15:00:00,43.92,43.92,43.84,43.88,81500.0,39.161,39.161,39.0897,39.1253,81500.0
2015-02-26 15:05:00,43.89,44.01,43.89,44.01,70300.0,39.1343,39.2413,39.1343,39.2413,70300.0
2015-02-26 15:10:00,44.01,44.08,43.99,44.06,71300.0,39.2413,39.3037,39.2234,39.2858,71300.0
2015-02-26 15:15:00,44.06,44.07,44.03,44.05,68400.0,39.2858,39.2948,39.2591,39.2769,68400.0
2015-02-26 15:20:00,44.04,44.09,44.02,44.04,73500.0,39.268,39.3126,39.2502,39.268,73500.0
2015-02-26 15:25:00,44.04,44.07,44.02,44.07,80200.0,39.268,39.2948,39.2502,39.2948,80200.0
2015-02-26 15:30:00,44.06,44.08,44.0,44.04,66600.0,39.2858,39.3037,39.2323,39.268,66600.0
2015-02-26 15:35:00,44.02,44.04,44.0,44.03,58200.0,39.2502,39.268,39.2323,39.2591,58200.0
2015-02-26 15:40:00,44.03,44.08,44.02,44.04,87300.0,39.2591,39.3037,39.2502,39.268,87300.0
2015-02-26 15:45:00,44.04,44.04,44.0,44.02,73500.0,39.268,39.268,39.2323,39.2502,73500.0
2015-02-26 15:50:00,44.02,44.06,44.01,44.04,131700.0,39.2502,39.2858,39.2413,39.268,131700.0
2015-02-26 15:55:00,44.04,44.09,44.0,44.08,411400.0,39.268,39.3126,39.2323,39.3037,411400.0
2015-02-27 09:30:00,44.21,44.21,43.84,43.9,119000.0,39.4196,39.4196,39.0897,39.1432,119000.0
2015-02-27 09:35:00,43.88,43.99,43.78,43.96,59500.0,39.1253,39.2234,39.0362,39.1967,59500.0
2015-02-27 09:40:00,43.99,44.12,43.91,43.96,35100.0,39.2234,39.3393,39.1521,39.1967,35100.0
2015-02-27 09:45:00,43.96,43.96,43.8,43.9,65800.0,39.1967,39.1967,39.054,39.1432,65800.0
2015-02-27 09:50:00,43.9,43.91,43.72,43.78,90000.0,39.1432,39.1521,38.9827,39.0362,90000.0
2015-02-27 09:55:00,43.75,43.77,43.66,43.77,42200.0,39.0094,39.0273,38.9292,39.0273,42200.0
2015-02-27 10:00:00,43.77,43.87,43.75,43.83,35800.0,39.0273,39.1164,39.0094,39.0808,35800.0
2015-02-27 10:05:00,43.83,43.87,43.69,43.74,39500.0,39.0808,39.1164,38.9559,39.0005,39500.0
2015-02-27 10:10:00,43.74,43.89,43.74,43.8,58900.0,39.0005,39.1343,39.0005,39.054,58900.0
2015-02-27 10:15:00,43.8,43.81,43.7,43.74,24100.0,39.054,39.0629,38.9648,39.0005,24100.0
2015-02-27 10:20:00,43.74,43.84,43.72,43.83,19800.0,39.0005,39.0897,38.9827,39.0808,19800.0
2015-02-27 10:25:00,43.84,43.89,43.8,43.88,21100.0,39.0897,39.1343,39.054,39.1253,21100.0
2015-02-27 10:30:00,43.89,43.9,43.76,43.87,49700.0,39.1343,39.1432,39.0183,39.1164,49700.0
2015-02-27 10:35:00,43.88,43.9,43.8,43.87,44900.0,39.1253,39.1432,39.054,39.1164,44900.0
2015-02-27 10:40:00,43.87,43.9,43.77,43.8,47300.0,39.1164,39.1432,39.0273,39.054,47300.0
2015-02-27 10:45:00,43.78,43.86,43.78,43.83,22900.0,39.0362,39.1075,39.0362,39.0808,22900.0
2015-02-27 10:50:00,43.83,43.85,43.75,43.75,42300.0,39.0808,39.0986,39.0094,39.0094,42300.0
2015-02-27 10:55:00,43.75,43.8,43.74,43.78,59900.0,39.0094,39.054,39.0005,39.0362,59900.0
2015-02-27 11:00:00,43.79,43.82,43.76,43.82,30800.0,39.0451,39.0718,39.0183,39.0718,30800.0
2015-02-27 11:05:00,43.83,43.87,43.79,43.79,39000.0,39.0808,39.1164,39.0451,39.0451,39000.0
2015-02-27 11:10:00,43.78,43.79,43.74,43.76,25600.0,39.0362,39.0451,39.0005,39.0183,25600.0
2015-02-27 11:15:00,43.76,43.77,43.72,43.72,42200.0,39.0183,39.0273,38.9827,38.9827,42200.0
2015-02-27 11:20:00,43.73,43.75,43.69,43.69,52000.0,38.9916,39.0094,38.9559,38.9559,52000.0
2015-02-27 11:25:00,43.69,43.69,43.62,43.66,51300.0,38.9559,38.9559,38.8935,38.9292,51300.0
2015-02-27 11:30:00,43.66,43.68,43.58,43.62,44600.0,38.9292,38.947,38.8579,38.8935,44600.0
2015-02-27 11:35:00,43.61,43.66,43.6,43.65,38900.0,38.8846,38.9292,38.8757,38.9203,38900.0
2015-02-27 11:40:00,43.65,43.69,43.65,43.66,59000.0,38.9203,38.9559,38.9203,38.9292,59000.0
2015-02-27 11:45:00,43.67,43.7,43.59,43.6,27700.0,38.9381,38.9648,38.8668,38.8757,27700.0
2015-02-27 11:50:00,43.6,43.62,43.53,43.62,53400.0,38.8757,38.8935,38.8133,38.8935,53400.0
2015-02-27 11:55:00,43.61,43.69,43.61,43.68,23200.0,38.8846,38.9559,38.8846,38.947,23200.0
2015-02-27 12:00:00,43.67,43.71,43.64,43.64,31300.0,38.9381,38.9738,38.9114,38.9114,31300.0
2015-02-27 12:05:00,43.63,43.68,43.61,43.64,20200.0,38.9024,38.947,38.8846,38.9114,20200.0
2015-02-27 12:10:00,43.65,43.68,43.64,43.68,17600.0,38.9203,38.947,38.9114,38.947,17600.0
2015-02-27 12:15:00,43.68,43.7,43.55,43.55,57900.0,38.947,38.9648,38.8311,38.8311,57900.0
2015-02-27 12:20:00,43.57,43.58,43.54,43.56,63000.0,38.8489,38.8579,38.8222,38.84,63000.0
2015-02-27 12:25:00,43.56,43.59,43.55,43.59,30300.0,38.84,38.8668,38.8311,38.8668,30300.0
2015-02-27 12:30:00,43.59,43.65,43.58,43.64,44700.0,38.8668,38.9203,38.8579,38.9114,44700.0
2015-02-27 12:35:00,43.65,43.67,43.57,43.58,29900.0,38.9203,38.9381,38.8489,38.8579,29900.0
2015-02-27 12:40:00,43.57,43.59,43.55,43.56,39800.0,38.8489,38.8668,38.8311,38.84,39800.0
2015-02-27 12:45:00,43.56,43.62,43.56,43.57,45600.0,38.84,38.8935,38.84,38.8489,45600.0
2015-02-27 12:50:00,43.58,43.6,43.55,43.59,22500.0,38.8579,38.8757,38.8311,38.8668,22500.0
2015-02-27 12:55:00,43.58,43.59,43.51,43.53,22900.0,38.8579,38.8668,38.7954,38.8133,22900.0
2015-02-27 13:00:00,43.52,43.6,43.51,43.6,41500.0,38.8044,38.8757,38.7954,38.8757,41500.0
2015-02-27 13:05:00,43.61,43.63,43.53,43.62,30900.0,38.8846,38.9024,38.8133,38.8935,30900.0
2015-02-27 13:10:00,43.61,43.69,43.61,43.65,19000.0,38.8846,38.9559,38.8846,38.9203,19000.0
2015-02-27 13:15:00,43.65,43.66,43.58,43.61,28600.0,38.9203,38.9292,38.8579,38.8846,28600.0
2015-02-27 13:20:00,43.61,43.65,43.6,43.64,21900.0,38.8846,38.9203,38.8757,38.9114,21900.0
2015-02-27 13:25:00,43.66,43.66,43.56,43.57,30500.0,38.9292,38.9292,38.84,38.8489,30500.0
2015-02-27 13:30:00,43.57,43.57,43.51,43.52,19900.0,38.8489,38.8489,38.7954,38.8044,19900.0
2015-02-27 13:35:00,43.52,43.54,43.51,43.52,44500.0,38.8044,38.8222,38.7954,38.8044,44500.0
2015-02-27 13:40:00,43.52,43.52,43.41,43.43,72600.0,38.8044,38.8044,38.7063,38.7241,72600.0
2015-02-27 13:45:00,43.43,43.5,43.41,43.48,49700.0,38.7241,38.7865,38.7063,38.7687,49700.0
2015-02-27 13:50:00,43.47,43.55,43.46,43.46,19700.0,38.7598,38.8311,38.7509,38.7509,19700.0
2015-02-27 13:55:00,43.48,43.51,43.45,43.51,20900.0,38.7687,38.7954,38.7419,38.7954,20900.0
2015-02-27 14:00:00,43.51,43.52,43.47,43.51,18800.0,38.7954,38.8044,38.7598,38.7954,18800.0
2015-02-27 14:05:00,43.52,43.54,43.47,43.49,19100.0,38.8044,38.8222,38.7598,38.7776,19100.0
2015-02-27 14:10:00,43.48,43.51,43.45,43.47,16100.0,38.7687,38.7954,38.7419,38.7598,16100.0
2015-02-27 14:15:00,43.46,43.51,43.45,43.51,14200.0,38.7509,38.7954,38.7419,38.7954,14200.0
2015-02-27 14:20:00,43.51,43.54,43.46,43.52,42200.0,38.7954,38.8222,38.7509,38.8044,42200.0
2015-02-27 14:25:00,43.53,43.54,43.47,43.53,40100.0,38.8133,38.8222,38.7598,38.8133,40100.0
2015-02-27 14:30:00,43.54,43.54,43.49,43.51,42600.0,38.8222,38.8222,38.7776,38.7954,42600.0
2015-02-27 14:35:00,43.51,43.53,43.48,43.49,39600.0,38.7954,38.8133,38.7687,38.7776,39600.0
2015-02-27 14:40:00,43.49,43.51,43.43,43.44,18300.0,38.7776,38.7954,38.7241,38.733,18300.0
2015-02-27 14:45:00,43.43,43.46,43.37,43.46,47800.0,38.7241,38.7509,38.6706,38.7509,47800.0
2015-02-27 14:50:00,43.46,43.46,43.37,43.38,33500.0,38.7509,38.7509,38.6706,38.6795,33500.0
2015-02-27 14:55:00,43.39,43.43,43.38,43.41,32700.0,38.6884,38.7241,38.6795,38.7063,32700.0
2015-02-27 15:00:00,43.4,43.46,43.39,43.44,30300.0,38.6974,38.7509,38.6884,38.733,30300.0
2015-02-27 15:05:00,43.45,43.45,43.38,43.39,32300.0,38.7419,38.7419,38.6795,38.6884,32300.0
2015-02-27 15:10:00,43.39,43.41,43.34,43.37,39300.0,38.6884,38.7063,38.6439,38.6706,39300.0
2015-02-27 15:15:00,43.36,43.44,43.33,43.43,49800.0,38.6617,38.733,38.6349,38.7241,49800.0
2015-02-27 15:20:00,43.42,43.46,43.39,43.4,44700.0,38.7152,38.7509,38.6884,38.6974,44700.0
2015-02-27 15:25:00,43.4,43.44,43.38,43.44,52700.0,38.6974,38.733,38.6795,38.733,52700.0
2015-02-27 15:30:00,43.44,43.47,43.36,43.37,65600.0,38.733,38.7598,38.6617,38.6706,65600.0
2015-02-27 15:35:00,43.37,43.39,43.32,43.34,73600.0,38.6706,38.6884,38.626,38.6439,73600.0
2015-02-27 15:40:00,43.33,43.39,43.27,43.34,208400.0,38.6349,38.6884,38.5814,38.6439,208400.0
2015-02-27 15:45:00,43.34,43.38,43.26,43.27,249400.0,38.6439,38.6795,38.5725,38.5814,249400.0
2015-02-27 15:50:00,43.27,43.32,43.2,43.23,187000.0,38.5814,38.626,38.519,38.5458,187000.0
2015-02-27 15:55:00,43.23,43.25,43.21,43.24,299900.0,38.5458,38.5636,38.5279,38.5547,299900.0
2015-03-02 09:30:00,43.63,43.78,43.58,43.64,239500.0,38.9024,39.0362,38.8579,38.9114,239500.0
2015-03-02 09:35:00,43.66,43.68,43.53,43.55,107100.0,38.9292,38.947,38.8133,38.8311,107100.0
2015-03-02 09:40:00,43.54,43.57,43.44,43.48,88200.0,38.8222,38.8489,38.733,38.7687,88200.0
2015-03-02 09:45:00,43.46,43.66,43.45,43.65,98100.0,38.7509,38.9292,38.7419,38.9203,98100.0
2015-03-02 09:50:00,43.65,43.75,43.63,43.75,104500.0,38.9203,39.0094,38.9024,39.0094,104500.0
2015-03-02 09:55:00,43.73,43.92,43.69,43.86,102700.0,38.9916,39.161,38.9559,39.1075,102700.0
2015-03-02 10:00:00,43.84,43.85,43.69,43.8,191500.0,39.0897,39.0986,38.9559,39.054,191500.0
2015-03-02 10:05:00,43.8,43.8,43.71,43.78,98700.0,39.054,39.054,38.9738,39.0362,98700.0
2015-03-02 10:10:00,43.78,43.84,43.72,43.82,237400.0,39.0362,39.0897,38.9827,39.0718,237400.0
2015-03-02 10:15:00,43.82,43.87,43.72,43.72,138600.0,39.0718,39.1164,38.9827,38.9827,138600.0
2015-03-02 10:20:00,43.73,43.89,43.73,43.88,90500.0,38.9916,39.1343,38.9916,39.1253,90500.0
2015-03-02 10:25:00,43.88,43.99,43.81,43.96,97600.0,39.1253,39.2234,39.0629,39.1967,97600.0
2015-03-02 10:30:00,43.96,44.04,43.95,44.0,121700.0,39.1967,39.268,39.1878,39.2323,121700.0
2015-03-02 10:35:00,44.0,44.01,43.95,44.01,49700.0,39.2323,39.2413,39.1878,39.2413,49700.0
2015-03-02 10:40:00,44.01,44.03,43.86,43.91,68000.0,39.2413,39.2591,39.1075,39.1521,68000.0
2015-03-02 10:45:00,43.93,43.93,43.79,43.89,102400.0,39.1699,39.1699,39.0451,39.1343,102400.0
2015-03-02 10:50:00,43.9,43.98,43.86,43.95,47300.0,39.1432,39.2145,39.1075,39.1878,47300.0
2015-03-02 10:55:00,43.95,43.98,43.89,43.9,40700.0,39.1878,39.2145,39.1343,39.1432,40700.0
2015-03-02 11:00:00,43.9,43.94,43.82,43.82,43700.0,39.1432,39.1788,39.0718,39.0718,43700.0
2015-03-02 11:05:00,43.82,43.9,43.79,43.9,39900.0,39.0718,39.1432,39.0451,39.1432,39900.0
2015-03-02 11:10:00,43.89,43.95,43.88,43.95,70400.0,39.1343,39.1878,39.1253,39.1878,70400.0
2015-03-02 11:15:00,43.94,44.0,43.93,43.98,80900.0,39.1788,39.2323,39.1699,39.2145,80900.0
2015-03-02 11:20:00,43.98,43.98,43.93,43.94,41800.0,39.2145,39.2145,39.1699,39.1788,41800.0
2015-03-02 11:25:00,43.93,44.01,43.88,44.0,47700.0,39.1699,39.2413,39.1253,39.2323,47700.0
2015-03-02 11:30:00,43.99,44.04,43.99,44.03,67000.0,39.2234,39.268,39.2234,39.2591,67000.0
2015-03-02 11:35:00,44.04,44.09,44.0,44.09,71400.0,39.268,39.3126,39.2323,39.3126,71400.0
2015-03-02 11:40:00,44.09,44.19,44.07,44.17,52200.0,39.3126,39.4018,39.2948,39.3839,52200.0
2015-03-02 11:45:00,44.18,44.18,44.11,44.15,39200.0,39.3928,39.3928,39.3304,39.3661,39200.0
2015-03-02 11:50:00,44.16,44.17,44.11,44.14,40700.0,39.375,39.3839,39.3304,39.3572,40700.0
2015-03-02 11:55:00,44.14,44.14,44.08,44.11,50800.0,39.3572,39.3572,39.3037,39.3304,50800.0
2015-03-02 12:00:00,44.11,44.11,43.99,43.99,61300.0,39.3304,39.3304,39.2234,39.2234,61300.0
2015-03-02 12:05:00,43.99,44.0,43.93,43.94,31400.0,39.2234,39.2323,39.1699,39.1788,31400.0
2015-03-02 12:10:00,43.95,43.97,43.88,43.94,28900.0,39.1878,39.2056,39.1253,39.1788,28900.0
2015-03-02 12:15:00,43.94,43.97,43.86,43.95,57500.0,39.1788,39.2056,39.1075,39.1878,57500.0
2015-03-02 12:20:00,43.95,43.99,43.93,43.97,45600.0,39.1878,39.2234,39.1699,39.2056,45600.0
2015-03-02 12:25:00,43.96,44.01,43.96,44.01,50800.0,39.1967,39.2413,39.1967,39.2413,50800.0
2015-03-02 12:30:00,44.01,44.01,43.96,44.0,53900.0,39.2413,39.2413,39.1967,39.2323,53900.0
2015-03-02 12:35:00,43.99,44.03,43.97,43.99,65000.0,39.2234,39.2591,39.2056,39.2234,65000.0
2015-03-02 12:40:00,44.0,44.02,43.91,43.91,52400.0,39.2323,39.2502,39.1521,39.1521,52400.0
2015-03-02 12:45:00,43.9,43.96,43.89,43.94,84800.0,39.1432,39.1967,39.1343,39.1788,84800.0
2015-03-02 12:50:00,43.94,43.97,43.93,43.96,20400.0,39.1788,39.2056,39.1699,39.1967,20400.0
2015-03-02 12:55:00,43.97,44.02,43.96,44.0,38400.0,39.2056,39.2502,39.1967,39.2323,38400.0
2015-03-02 13:00:00,44.0,44.02,43.94,44.0,44700.0,39.2323,39.2502,39.1788,39.2323,44700.0
2015-03-02 13:05:00,43.99,44.01,43.97,43.99,33100.0,39.2234,39.2413,39.2056,39.2234,33100.0
2015-03-02 13:10:00,43.99,44.03,43.97,44.03,38500.0,39.2234,39.2591,39.2056,39.2591,38500.0
2015-03-02 13:15:00,44.02,44.06,44.02,44.05,40800.0,39.2502,39.2858,39.2502,39.2769,40800.0
2015-03-02 13:20:00,44.05,44.06,44.03,44.04,27400.0,39.2769,39.2858,39.2591,39.268,27400.0
2015-03-02 13:25:00,44.05,44.06,43.99,43.99,52900.0,39.2769,39.2858,39.2234,39.2234,52900.0
2015-03-02 13:30:00,44.0,44.02,43.96,44.01,73000.0,39.2323,39.2502,39.1967,39.2413,73000.0
2015-03-02 13:35:00,44.01,44.05,43.99,44.04,43900.0,39.2413,39.2769,39.2234,39.268,43900.0
2015-03-02 13:40:00,44.04,44.09,44.03,44.06,59100.0,39.268,39.3126,39.2591,39.2858,59100.0
2015-03-02 13:45:00,44.07,44.13,44.05,44.12,46200.0,39.2948,39.3483,39.2769,39.3393,46200.0
2015-03-02 13:50:00,44.13,44.14,44.1,44.11,36000.0,39.3483,39.3572,39.3215,39.3304,36000.0
2015-03-02 13:55:00,44.1,44.13,44.07,44.09,85600.0,39.3215,39.3483,39.2948,39.3126,85600.0
2015-03-02 14:00:00,44.09,44.1,44.02,44.02,97500.0,39.3126,39.3215,39.2502,39.2502,97500.0
2015-03-02 14:05:00,44.02,44.1,44.02,44.08,60400.0,39.2502,39.3215,39.2502,39.3037,60400.0
2015-03-02 14:10:00,44.07,44.14,44.07,44.13,58300.0,39.2948,39.3572,39.2948,39.3483,58300.0
2015-03-02 14:15:00,44.14,44.16,44.1,44.16,62100.0,39.3572,39.375,39.3215,39.375,62100.0
2015-03-02 14:20:00,44.15,44.16,44.09,44.13,48800.0,39.3661,39.375,39.3126,39.3483,48800.0
2015-03-02 14:25:00,44.13,44.14,44.09,44.13,27000.0,39.3483,39.3572,39.3126,39.3483,27000.0
2015-03-02 14:30:00,44.12,44.12,44.04,44.08,31300.0,39.3393,39.3393,39.268,39.3037,31300.0
2015-03-02 14:35:00,44.09,44.13,44.09,44.11,38800.0,39.3126,39.3483,39.3126,39.3304,38800.0
2015-03-02 14:40:00,44.1,44.14,44.09,44.13,47500.0,39.3215,39.3572,39.3126,39.3483,47500.0
2015-03-02 14:45:00,44.14,44.15,44.03,44.03,55600.0,39.3572,39.3661,39.2591,39.2591,55600.0
2015-03-02 14:50:00,44.03,44.05,44.01,44.02,25700.0,39.2591,39.2769,39.2413,39.2502,25700.0
2015-03-02 14:55:00,44.01,44.12,44.01,44.1,56500.0,39.2413,39.3393,39.2413,39.3215,56500.0
2015-03-02 15:00:00,44.11,44.14,44.09,44.11,34400.0,39.3304,39.3572,39.3126,39.3304,34400.0
2015-03-02 15:05:00,44.12,44.13,44.1,44.12,43900.0,39.3393,39.3483,39.3215,39.3393,43900.0
2015-03-02 15:10:00,44.13,44.14,44.1,44.11,38300.0,39.3483,39.3572,39.3215,39.3304,38300.0
2015-03-02 15:15:00,44.1,44.14,44.09,44.13,55200.0,39.3215,39.3572,39.3126,39.3483,55200.0
2015-03-02 15:20:00,44.13,44.15,44.1,44.12,55500.0,39.3483,39.3661,39.3215,39.3393,55500.0
2015-03-02 15:25:00,44.13,44.13,44.08,44.12,62200.0,39.3483,39.3483,39.3037,39.3393,62200.0
2015-03-02 15:30:00,44.11,44.13,44.1,44.12,44900.0,39.3304,39.3483,39.3215,39.3393,44900.0
2015-03-02 15:35:00,44.12,44.14,44.11,44.12,50100.0,39.3393,39.3572,39.3304,39.3393,50100.0
2015-03-02 15:40:00,44.12,44.19,44.1,44.18,140200.0,39.3393,39.4018,39.3215,39.3928,140200.0
2015-03-02 15:45:00,44.18,44.24,44.17,44.23,157700.0,39.3928,39.4463,39.3839,39.4374,157700.0
2015-03-02 15:50:00,44.23,44.26,44.2,44.25,185400.0,39.4374,39.4642,39.4107,39.4553,185400.0
2015-03-02 15:55:00,44.25,44.28,44.21,44.21,156800.0,39.4553,39.482,39.4196,39.4196,156800.0
2015-03-03 09:30:00,43.61,43.8,43.51,43.79,205400.0,38.9377,39.1073,38.8484,39.0984,205400.0
2015-03-03 09:35:00,43.79,44.12,43.68,44.09,152700.0,39.0984,39.393,39.0002,39.3662,152700.0
2015-03-03 09:40:00,44.09,44.29,44.03,44.29,102500.0,39.3662,39.5448,39.3127,39.5448,102500.0
2015-03-03 09:45:00,44.29,44.42,44.1,44.17,143100.0,39.5448,39.6609,39.3752,39.4377,143100.0
2015-03-03 09:50:00,44.15,44.18,44.04,44.04,117600.0,39.4198,39.4466,39.3216,39.3216,117600.0
2015-03-03 09:55:00,44.04,44.06,43.87,43.87,102500.0,39.3216,39.3395,39.1698,39.1698,102500.0
2015-03-03 10:00:00,43.87,43.88,43.79,43.86,114900.0,39.1698,39.1787,39.0984,39.1609,114900.0
2015-03-03 10:05:00,43.85,43.93,43.79,43.87,76300.0,39.152,39.2234,39.0984,39.1698,76300.0
2015-03-03 10:10:00,43.86,44.01,43.85,43.93,107900.0,39.1609,39.2948,39.152,39.2234,107900.0
2015-03-03 10:15:00,43.93,43.93,43.81,43.89,71400.0,39.2234,39.2234,39.1162,39.1877,71400.0
2015-03-03 10:20:00,43.89,44.15,43.88,44.13,82200.0,39.1877,39.4198,39.1787,39.402,82200.0
2015-03-03 10:25:00,44.13,44.14,43.99,44.01,99200.0,39.402,39.4109,39.277,39.2948,99200.0
2015-03-03 10:30:00,44.01,44.05,43.91,44.01,63800.0,39.2948,39.3305,39.2055,39.2948,63800.0
2015-03-03 10:35:00,44.02,44.02,43.9,43.9,42300.0,39.3037,39.3037,39.1966,39.1966,42300.0
2015-03-03 10:40:00,43.9,44.05,43.88,44.02,42800.0,39.1966,39.3305,39.1787,39.3037,42800.0
2015-03-03 10:45:00,44.01,44.14,44.0,44.09,52400.0,39.2948,39.4109,39.2859,39.3662,52400.0
2015-03-03 10:50:00,44.08,44.19,44.03,44.17,47800.0,39.3573,39.4555,39.3127,39.4377,47800.0
2015-03-03 10:55:00,44.16,44.22,44.09,44.13,57700.0,39.4287,39.4823,39.3662,39.402,57700.0
2015-03-03 11:00:00,44.13,44.16,44.08,44.09,57200.0,39.402,39.4287,39.3573,39.3662,57200.0
2015-03-03 11:05:00,44.09,44.1,43.95,44.01,74300.0,39.3662,39.3752,39.2412,39.2948,74300.0
2015-03-03 11:10:00,44.02,44.03,43.96,44.02,58200.0,39.3037,39.3127,39.2502,39.3037,58200.0
2015-03-03 11:15:00,44.03,44.12,44.01,44.09,36700.0,39.3127,39.393,39.2948,39.3662,36700.0
2015-03-03 11:20:00,44.09,44.11,44.03,44.06,36400.0,39.3662,39.3841,39.3127,39.3395,36400.0
2015-03-03 11:25:00,44.06,44.14,44.05,44.07,34000.0,39.3395,39.4109,39.3305,39.3484,34000.0
2015-03-03 11:30:00,44.07,44.1,43.88,43.88,68500.0,39.3484,39.3752,39.1787,39.1787,68500.0
2015-03-03 11:35:00,43.89,43.93,43.87,43.93,42600.0,39.1877,39.2234,39.1698,39.2234,42600.0
2015-03-03 11:40:00,43.93,43.94,43.74,43.75,51200.0,39.2234,39.2323,39.0537,39.0627,51200.0
2015-03-03 11:45:00,43.75,43.81,43.74,43.77,50700.0,39.0627,39.1162,39.0537,39.0805,50700.0
2015-03-03 11:50:00,43.77,43.79,43.73,43.75,64700.0,39.0805,39.0984,39.0448,39.0627,64700.0
2015-03-03 11:55:00,43.75,43.79,43.67,43.68,54800.0,39.0627,39.0984,38.9912,39.0002,54800.0
2015-03-03 12:00:00,43.68,43.7,43.63,43.68,72600.0,39.0002,39.018,38.9555,39.0002,72600.0
2015-03-03 12:05:00,43.68,43.75,43.68,43.72,79000.0,39.0002,39.0627,39.0002,39.0359,79000.0
2015-03-03 12:10:00,43.72,43.73,43.63,43.63,40800.0,39.0359,39.0448,38.9555,38.9555,40800.0
2015-03-03 12:15:00,43.63,43.7,43.58,43.67,61000.0,38.9555,39.018,38.9109,38.9912,61000.0
2015-03-03 12:20:00,43.66,43.67,43.55,43.59,50000.0,38.9823,38.9912,38.8841,38.9198,50000.0
2015-03-03 12:25:00,43.58,43.59,43.52,43.58,60400.0,38.9109,38.9198,38.8573,38.9109,60400.0
2015-03-03 12:30:00,43.58,43.59,43.53,43.57,55300.0,38.9109,38.9198,38.8662,38.902,55300.0
2015-03-03 12:35:00,43.57,43.61,43.54,43.54,39500.0,38.902,38.9377,38.8752,38.8752,39500.0
2015-03-03 12:40:00,43.54,43.67,43.53,43.66,84500.0,38.8752,38.9912,38.8662,38.9823,84500.0
2015-03-03 12:45:00,43.66,43.78,43.66,43.75,89000.0,38.9823,39.0895,38.9823,39.0627,89000.0
2015-03-03 12:50:00,43.76,43.76,43.66,43.67,72400.0,39.0716,39.0716,38.9823,38.9912,72400.0
2015-03-03 12:55:00,43.67,43.74,43.62,43.72,66100.0,38.9912,39.0537,38.9466,39.0359,66100.0
2015-03-03 13:00:00,43.72,43.76,43.68,43.68,24900.0,39.0359,39.0716,39.0002,39.0002,24900.0
2015-03-03 13:05:00,43.68,43.84,43.67,43.82,39800.0,39.0002,39.143,38.9912,39.1252,39800.0
2015-03-03 13:10:00,43.83,43.85,43.74,43.78,50600.0,39.1341,39.152,39.0537,39.0895,50600.0
2015-03-03 13:15:00,43.77,43.78,43.67,43.69,28900.0,39.0805,39.0895,38.9912,39.0091,28900.0
2015-03-03 13:20:00,43.69,43.74,43.63,43.65,26700.0,39.0091,39.0537,38.9555,38.9734,26700.0
2015-03-03 13:25:00,43.66,43.74,43.65,43.74,35900.0,38.9823,39.0537,38.9734,39.0537,35900.0
2015-03-03 13:30:00,43.75,43.82,43.68,43.69,46300.0,39.0627,39.1252,39.0002,39.0091,46300.0
2015-03-03 13:35:00,43.68,43.77,43.67,43.76,32300.0,39.0002,39.0805,38.9912,39.0716,32300.0
2015-03-03 13:40:00,43.77,43.83,43.73,43.75,42400.0,39.0805,39.1341,39.0448,39.0627,42400.0
2015-03-03 13:45:00,43.74,43.76,43.69,43.75,44000.0,39.0537,39.0716,39.0091,39.0627,44000.0
2015-03-03 13:50:00,43.75,43.83,43.75,43.8,24500.0,39.0627,39.1341,39.0627,39.1073,24500.0
2015-03-03 13:55:00,43.8,43.87,43.78,43.81,39200.0,39.1073,39.1698,39.0895,39.1162,39200.0
2015-03-03 14:00:00,43.82,43.89,43.81,43.87,20900.0,39.1252,39.1877,39.1162,39.1698,20900.0
2015-03-03 14:05:00,43.87,43.97,43.84,43.96,53700.0,39.1698,39.2591,39.143,39.2502,53700.0
2015-03-03 14:10:00,43.96,44.01,43.95,44.01,34600.0,39.2502,39.2948,39.2412,39.2948,34600.0
2015-03-03 14:15:00,44.02,44.02,43.92,43.97,43100.0,39.3037,39.3037,39.2145,39.2591,43100.0
2015-03-03 14:20:00,43.97,44.0,43.91,43.92,31700.0,39.2591,39.2859,39.2055,39.2145,31700.0
2015-03-03 14:25:00,43.92,44.02,43.92,44.01,32400.0,39.2145,39.3037,39.2145,39.2948,32400.0
2015-03-03 14:30:00,44.0,44.03,43.95,43.97,56800.0,39.2859,39.3127,39.2412,39.2591,56800.0
2015-03-03 14:35:00,43.97,44.0,43.89,43.91,46600.0,39.2591,39.2859,39.1877,39.2055,46600.0
2015-03-03 14:40:00,43.9,43.91,43.85,43.89,76200.0,39.1966,39.2055,39.152,39.1877,76200.0
2015-03-03 14:45:00,43.89,43.93,43.85,43.93,109200.0,39.1877,39.2234,39.152,39.2234,109200.0
2015-03-03 14:50:00,43.93,44.0,43.89,43.99,70000.0,39.2234,39.2859,39.1877,39.277,70000.0
2015-03-03 14:55:00,43.98,43.98,43.93,43.94,41100.0,39.268,39.268,39.2234,39.2323,41100.0
2015-03-03 15:00:00,43.95,43.97,43.86,43.91,74900.0,39.2412,39.2591,39.1609,39.2055,74900.0
2015-03-03 15:05:00,43.91,43.91,43.85,43.86,27200.0,39.2055,39.2055,39.152,39.1609,27200.0
2015-03-03 15:10:00,43.87,43.92,43.86,43.9,48300.0,39.1698,39.2145,39.1609,39.1966,48300.0
2015-03-03 15:15:00,43.9,44.0,43.89,43.99,50600.0,39.1966,39.2859,39.1877,39.277,50600.0
2015-03-03 15:20:00,43.98,44.0,43.94,43.95,64800.0,39.268,39.2859,39.2323,39.2412,64800.0
2015-03-03 15:25:00,43.95,44.0,43.94,43.96,62400.0,39.2412,39.2859,39.2323,39.2502,62400.0
2015-03-03 15:30:00,43.97,44.02,43.96,44.02,70000.0,39.2591,39.3037,39.2502,39.3037,70000.0
2015-03-03 15:35:00,44.02,44.08,43.99,44.01,107600.0,39.3037,39.3573,39.277,39.2948,107600.0
2015-03-03 15:40:00,44.01,44.01,43.87,43.88,150100.0,39.2948,39.2948,39.1698,39.1787,150100.0
2015-03-03 15:45:00,43.89,43.91,43.86,43.91,140800.0,39.1877,39.2055,39.1609,39.2055,140800.0
2015-03-03 15:50:00,43.91,43.95,43.9,43.95,162800.0,39.2055,39.2412,39.1966,39.2412,162800.0
2015-03-03 15:55:00,43.95,44.0,43.94,43.95,295400.0,39.2412,39.2859,39.2323,39.2412,295400.0
2015-03-04 09:30:00,43.79,43.88,43.65,43.73,145900.0,39.0984,39.1787,38.9734,39.0448,145900.0
2015-03-04 09:35:00,43.73,43.93,43.58,43.82,117400.0,39.0448,39.2234,38.9109,39.1252,117400.0
2015-03-04 09:40:00,43.82,43.91,43.7,43.71,70200.0,39.1252,39.2055,39.018,39.027,70200.0
2015-03-04 09:45:00,43.74,43.78,43.68,43.68,54800.0,39.0537,39.0895,39.0002,39.0002,54800.0
2015-03-04 09:50:00,43.68,43.74,43.55,43.62,94600.0,39.0002,39.0537,38.8841,38.9466,94600.0
2015-03-04 09:55:00,43.62,43.73,43.62,43.7,47300.0,38.9466,39.0448,38.9466,39.018,47300.0
2015-03-04 10:00:00,43.7,43.72,43.6,43.65,64400.0,39.018,39.0359,38.9287,38.9734,64400.0
2015-03-04 10:05:00,43.64,43.85,43.64,43.72,85400.0,38.9645,39.152,38.9645,39.0359,85400.0
2015-03-04 10:10:00,43.72,43.73,43.62,43.66,74300.0,39.0359,39.0448,38.9466,38.9823,74300.0
2015-03-04 10:15:00,43.65,43.67,43.59,43.65,88500.0,38.9734,38.9912,38.9198,38.9734,88500.0
2015-03-04 10:20:00,43.64,43.66,43.48,43.57,103500.0,38.9645,38.9823,38.8216,38.902,103500.0
2015-03-04 10:25:00,43.57,43.63,43.51,43.61,52000.0,38.902,38.9555,38.8484,38.9377,52000.0
2015-03-04 10:30:00,43.61,43.73,43.6,43.7,97700.0,38.9377,39.0448,38.9287,39.018,97700.0
2015-03-04 10:35:00,43.7,43.78,43.68,43.71,59800.0,39.018,39.0895,39.0002,39.027,59800.0
2015-03-04 10:40:00,43.72,43.82,43.7,43.77,49600.0,39.0359,39.1252,39.018,39.0805,49600.0
2015-03-04 10:45:00,43.78,43.89,43.76,43.89,94000.0,39.0895,39.1877,39.0716,39.1877,94000.0
2015-03-04 10:50:00,43.88,43.89,43.78,43.8,92100.0,39.1787,39.1877,39.0895,39.1073,92100.0
2015-03-04 10:55:00,43.79,43.83,43.76,43.82,72700.0,39.0984,39.1341,39.0716,39.1252,72700.0
2015-03-04 11:00:00,43.82,43.82,43.75,43.79,52600.0,39.1252,39.1252,39.0627,39.0984,52600.0
2015-03-04 11:05:00,43.79,43.85,43.76,43.84,138700.0,39.0984,39.152,39.0716,39.143,138700.0
2015-03-04 11:10:00,43.84,43.99,43.84,43.96,71900.0,39.143,39.277,39.143,39.2502,71900.0
2015-03-04 11:15:00,43.97,44.01,43.93,44.0,81000.0,39.2591,39.2948,39.2234,39.2859,81000.0
2015-03-04 11:20:00,44.0,44.03,43.93,43.99,44300.0,39.2859,39.3127,39.2234,39.277,44300.0
2015-03-04 11:25:00,43.99,44.0,43.89,43.94,53800.0,39.277,39.2859,39.1877,39.2323,53800.0
2015-03-04 11:30:00,43.95,44.01,43.93,43.98,51000.0,39.2412,39.2948,39.2234,39.268,51000.0
2015-03-04 11:35:00,43.99,44.07,43.98,44.06,30400.0,39.277,39.3484,39.268,39.3395,30400.0
2015-03-04 11:40:00,44.07,44.09,44.03,44.05,60100.0,39.3484,39.3662,39.3127,39.3305,60100.0
2015-03-04 11:45:00,44.05,44.12,44.05,44.08,56700.0,39.3305,39.393,39.3305,39.3573,56700.0
2015-03-04 11:50:00,44.07,44.09,44.01,44.03,49100.0,39.3484,39.3662,39.2948,39.3127,49100.0
2015-03-04 11:55:00,44.04,44.1,44.03,44.08,39900.0,39.3216,39.3752,39.3127,39.3573,39900.0
2015-03-04 12:00:00,44.08,44.11,44.05,44.08,52700.0,39.3573,39.3841,39.3305,39.3573,52700.0
2015-03-04 12:05:00,44.08,44.15,44.08,44.14,60700.0,39.3573,39.4198,39.3573,39.4109,60700.0
2015-03-04 12:10:00,44.15,44.17,44.09,44.14,102900.0,39.4198,39.4377,39.3662,39.4109,102900.0
2015-03-04 12:15:00,44.16,44.19,44.09,44.09,93200.0,39.4287,39.4555,39.3662,39.3662,93200.0
2015-03-04 12:20:00,44.1,44.11,43.95,43.98,75800.0,39.3752,39.3841,39.2412,39.268,75800.0
2015-03-04 12:25:00,43.98,44.07,43.97,44.07,45600.0,39.268,39.3484,39.2591,39.3484,45600.0
2015-03-04 12:30:00,44.07,44.13,44.03,44.12,39900.0,39.3484,39.402,39.3127,39.393,39900.0
2015-03-04 12:35:00,44.12,44.15,44.08,44.12,29400.0,39.393,39.4198,39.3573,39.393,29400.0
2015-03-04 12:40:00,44.12,44.18,44.12,44.14,36200.0,39.393,39.4466,39.393,39.4109,36200.0
2015-03-04 12:45:00,44.14,44.15,44.03,44.07,48800.0,39.4109,39.4198,39.3127,39.3484,48800.0
2015-03-04 12:50:00,44.08,44.08,43.99,43.99,44400.0,39.3573,39.3573,39.277,39.277,44400.0
2015-03-04 12:55:00,43.99,44.02,43.98,43.98,31800.0,39.277,39.3037,39.268,39.268,31800.0
2015-03-04 13:00:00,43.99,44.02,43.95,43.99,98700.0,39.277,39.3037,39.2412,39.277,98700.0
2015-03-04 13:05:00,44.0,44.03,43.97,43.98,106600.0,39.2859,39.3127,39.2591,39.268,106600.0
2015-03-04 13:10:00,43.98,44.01,43.97,44.0,39500.0,39.268,39.2948,39.2591,39.2859,39500.0
2015-03-04 13:15:00,43.99,44.03,43.97,44.01,72800.0,39.277,39.3127,39.2591,39.2948,72800.0
2015-03-04 13:20:00,44.01,44.05,43.99,44.01,39000.0,39.2948,39.3305,39.277,39.2948,39000.0
2015-03-04 13:25:00,44.02,44.04,44.0,44.04,35200.0,39.3037,39.3216,39.2859,39.3216,35200.0
2015-03-04 13:30:00,44.04,44.09,44.01,44.03,55100.0,39.3216,39.3662,39.2948,39.3127,55100.0
2015-03-04 13:35:00,44.03,44.1,44.03,44.1,16800.0,39.3127,39.3752,39.3127,39.3752,16800.0
2015-03-04 13:40:00,44.11,44.13,44.04,44.04,37800.0,39.3841,39.402,39.3216,39.3216,37800.0
2015-03-04 13:45:00,44.04,44.08,44.01,44.03,33600.0,39.3216,39.3573,39.2948,39.3127,33600.0
2015-03-04 13:50:00,44.03,44.06,44.03,44.06,26000.0,39.3127,39.3395,39.3127,39.3395,26000.0
2015-03-04 13:55:00,44.06,44.08,44.0,44.0,35700.0,39.3395,39.3573,39.2859,39.2859,35700.0
2015-03-04 14:00:00,44.0,44.04,43.98,44.02,69400.0,39.2859,39.3216,39.268,39.3037,69400.0
2015-03-04 14:05:00,44.01,44.05,43.98,44.0,60200.0,39.2948,39.3305,39.268,39.2859,60200.0
2015-03-04 14:10:00,44.0,44.02,43.98,43.98,64000.0,39.2859,39.3037,39.268,39.268,64000.0
2015-03-04 14:15:00,43.98,44.04,43.97,44.04,62400.0,39.268,39.3216,39.2591,39.3216,62400.0
2015-03-04 14:20:00,44.04,44.06,43.99,44.01,34100.0,39.3216,39.3395,39.277,39.2948,34100.0
2015-03-04 14:25:00,44.02,44.05,43.95,43.98,51800.0,39.3037,39.3305,39.2412,39.268,51800.0
2015-03-04 14:30:00,43.98,43.99,43.92,43.95,41300.0,39.268,39.277,39.2145,39.2412,41300.0
2015-03-04 14:35:00,43.96,44.03,43.95,44.0,49700.0,39.2502,39.3127,39.2412,39.2859,49700.0
2015-03-04 14:40:00,44.0,44.03,43.99,44.01,27600.0,39.2859,39.3127,39.277,39.2948,27600.0
2015-03-04 14:45:00,44.01,44.03,43.98,44.0,38600.0,39.2948,39.3127,39.268,39.2859,38600.0
2015-03-04 14:50:00,44.0,44.03,43.99,44.01,49100.0,39.2859,39.3127,39.277,39.2948,49100.0
2015-03-04 14:55:00,44.0,44.02,43.98,44.0,83600.0,39.2859,39.3037,39.268,39.2859,83600.0
2015-03-04 15:00:00,43.99,44.02,43.97,43.97,56800.0,39.277,39.3037,39.2591,39.2591,56800.0
2015-03-04 15:05:00,43.97,44.0,43.96,43.99,52200.0,39.2591,39.2859,39.2502,39.277,52200.0
2015-03-04 15:10:00,43.99,44.02,43.98,44.01,54900.0,39.277,39.3037,39.268,39.2948,54900.0
2015-03-04 15:15:00,44.01,44.03,43.98,44.02,59800.0,39.2948,39.3127,39.268,39.3037,59800.0
2015-03-04 15:20:00,44.01,44.03,43.97,44.01,63000.0,39.2948,39.3127,39.2591,39.2948,63000.0
2015-03-04 15:25:00,44.01,44.03,43.98,44.01,90600.0,39.2948,39.3127,39.268,39.2948,90600.0
2015-03-04 15:30:00,44.01,44.03,43.99,44.01,69200.0,39.2948,39.3127,39.277,39.2948,69200.0
2015-03-04 15:35:00,44.01,44.02,43.99,44.0,55800.0,39.2948,39.3037,39.277,39.2859,55800.0
2015-03-04 15:40:00,44.0,44.02,43.98,44.0,68900.0,39.2859,39.3037,39.268,39.2859,68900.0
2015-03-04 15:45:00,44.01,44.02,43.96,44.01,116100.0,39.2948,39.3037,39.2502,39.2948,116100.0
2015-03-04 15:50:00,44.0,44.03,44.0,44.01,90000.0,39.2859,39.3127,39.2859,39.2948,90000.0
2015-03-04 15:55:00,44.01,44.04,43.99,44.01,238500.0,39.2948,39.3216,39.277,39.2948,238500.0
2015-03-05 09:30:00,44.17,44.28,44.04,44.14,121100.0,39.4377,39.5359,39.3216,39.4109,121100.0
2015-03-05 09:35:00,44.15,44.26,44.09,44.16,46400.0,39.4198,39.518,39.3662,39.4287,46400.0
2015-03-05 09:40:00,44.15,44.18,44.02,44.06,80800.0,39.4198,39.4466,39.3037,39.3395,80800.0
2015-03-05 09:45:00,44.07,44.07,43.95,44.03,61200.0,39.3484,39.3484,39.2412,39.3127,61200.0
2015-03-05 09:50:00,44.04,44.14,43.96,44.06,57900.0,39.3216,39.4109,39.2502,39.3395,57900.0
2015-03-05 09:55:00,44.06,44.09,43.97,43.99,69000.0,39.3395,39.3662,39.2591,39.277,69000.0
2015-03-05 10:00:00,43.98,43.98,43.77,43.8,107500.0,39.268,39.268,39.0805,39.1073,107500.0
2015-03-05 10:05:00,43.8,43.91,43.8,43.91,58200.0,39.1073,39.2055,39.1073,39.2055,58200.0
2015-03-05 10:10:00,43.91,43.99,43.86,43.86,73600.0,39.2055,39.277,39.1609,39.1609,73600.0
2015-03-05 10:15:00,43.86,43.92,43.81,43.81,49200.0,39.1609,39.2145,39.1162,39.1162,49200.0
2015-03-05 10:20:00,43.82,43.91,43.8,43.88,50200.0,39.1252,39.2055,39.1073,39.1787,50200.0
2015-03-05 10:25:00,43.88,44.01,43.88,43.99,50500.0,39.1787,39.2948,39.1787,39.277,50500.0
2015-03-05 10:30:00,43.99,44.01,43.91,44.01,72200.0,39.277,39.2948,39.2055,39.2948,72200.0
2015-03-05 10:35:00,44.0,44.04,43.98,43.99,49100.0,39.2859,39.3216,39.268,39.277,49100.0
2015-03-05 10:40:00,44.0,44.11,43.97,44.11,72100.0,39.2859,39.3841,39.2591,39.3841,72100.0
2015-03-05 10:45:00,44.12,44.22,44.12,44.18,80200.0,39.393,39.4823,39.393,39.4466,80200.0
2015-03-05 10:50:00,44.17,44.2,44.12,44.14,161600.0,39.4377,39.4645,39.393,39.4109,161600.0
2015-03-05 10:55:00,44.14,44.14,44.09,44.12,32300.0,39.4109,39.4109,39.3662,39.393,32300.0
2015-03-05 11:00:00,44.12,44.12,44.07,44.07,56400.0,39.393,39.393,39.3484,39.3484,56400.0
2015-03-05 11:05:00,44.06,44.07,44.02,44.02,41900.0,39.3395,39.3484,39.3037,39.3037,41900.0
2015-03-05 11:10:00,44.02,44.05,44.0,44.02,59800.0,39.3037,39.3305,39.2859,39.3037,59800.0
2015-03-05 11:15:00,44.02,44.04,43.98,44.04,63300.0,39.3037,39.3216,39.268,39.3216,63300.0
2015-03-05 11:20:00,44.04,44.05,44.0,44.05,44300.0,39.3216,39.3305,39.2859,39.3305,44300.0
2015-03-05 11:25:00,44.05,44.05,43.95,43.98,41500.0,39.3305,39.3305,39.2412,39.268,41500.0
2015-03-05 11:30:00,43.98,44.03,43.98,44.01,38900.0,39.268,39.3127,39.268,39.2948,38900.0
2015-03-05 11:35:00,44.02,44.04,43.98,44.01,29400.0,39.3037,39.3216,39.268,39.2948,29400.0
2015-03-05 11:40:00,44.0,44.06,43.98,43.99,34100.0,39.2859,39.3395,39.268,39.277,34100.0
2015-03-05 11:45:00,43.99,44.07,43.98,44.07,32000.0,39.277,39.3484,39.268,39.3484,32000.0
2015-03-05 11:50:00,44.06,44.07,44.0,44.03,26200.0,39.3395,39.3484,39.2859,39.3127,26200.0
2015-03-05 11:55:00,44.02,44.02,43.96,43.96,37100.0,39.3037,39.3037,39.2502,39.2502,37100.0
2015-03-05 12:00:00,43.97,43.97,43.9,43.9,50700.0,39.2591,39.2591,39.1966,39.1966,50700.0
2015-03-05 12:05:00,43.9,43.91,43.85,43.88,54300.0,39.1966,39.2055,39.152,39.1787,54300.0
2015-03-05 12:10:00,43.88,43.91,43.83,43.83,39100.0,39.1787,39.2055,39.1341,39.1341,39100.0
2015-03-05 12:15:00,43.83,43.86,43.74,43.75,77400.0,39.1341,39.1609,39.0537,39.0627,77400.0
2015-03-05 12:20:00,43.75,43.78,43.72,43.78,52900.0,39.0627,39.0895,39.0359,39.0895,52900.0
2015-03-05 12:25:00,43.79,43.84,43.76,43.84,66200.0,39.0984,39.143,39.0716,39.143,66200.0
2015-03-05 12:30:00,43.85,43.89,43.82,43.88,87400.0,39.152,39.1877,39.1252,39.1787,87400.0
2015-03-05 12:35:00,43.87,43.92,43.86,43.88,65400.0,39.1698,39.2145,39.1609,39.1787,65400.0
2015-03-05 12:40:00,43.89,43.89,43.84,43.84,46800.0,39.1877,39.1877,39.143,39.143,46800.0
2015-03-05 12:45:00,43.84,43.85,43.75,43.76,88800.0,39.143,39.152,39.0627,39.0716,88800.0
2015-03-05 12:50:00,43.76,43.79,43.71,43.75,83200.0,39.0716,39.0984,39.027,39.0627,83200.0
2015-03-05 12:55:00,43.74,43.82,43.73,43.81,60500.0,39.0537,39.1252,39.0448,39.1162,60500.0
2015-03-05 13:00:00,43.82,43.9,43.81,43.89,41300.0,39.1252,39.1966,39.1162,39.1877,41300.0
2015-03-05 13:05:00,43.89,43.9,43.86,43.87,27800.0,39.1877,39.1966,39.1609,39.1698,27800.0
2015-03-05 13:10:00,43.87,43.9,43.86,43.86,32100.0,39.1698,39.1966,39.1609,39.1609,32100.0
2015-03-05 13:15:00,43.86,43.86,43.81,43.81,38100.0,39.1609,39.1609,39.1162,39.1162,38100.0
2015-03-05 13:20:00,43.81,43.85,43.8,43.84,54500.0,39.1162,39.152,39.1073,39.143,54500.0
2015-03-05 13:25:00,43.84,43.92,43.84,43.89,52700.0,39.143,39.2145,39.143,39.1877,52700.0
2015-03-05 13:30:00,43.89,43.97,43.89,43.97,64400.0,39.1877,39.2591,39.1877,39.2591,64400.0
2015-03-05 13:35:00,43.98,44.01,43.95,44.0,53300.0,39.268,39.2948,39.2412,39.2859,53300.0
2015-03-05 13:40:00,44.02,44.07,44.0,44.05,72300.0,39.3037,39.3484,39.2859,39.3305,72300.0
2015-03-05 13:45:00,44.05,44.1,44.05,44.09,66000.0,39.3305,39.3752,39.3305,39.3662,66000.0
2015-03-05 13:50:00,44.09,44.09,44.01,44.01,32600.0,39.3662,39.3662,39.2948,39.2948,32600.0
2015-03-05 13:55:00,44.01,44.06,44.0,44.05,29400.0,39.2948,39.3395,39.2859,39.3305,29400.0
2015-03-05 14:00:00,44.05,44.13,44.04,44.12,35800.0,39.3305,39.402,39.3216,39.393,35800.0
2015-03-05 14:05:00,44.12,44.13,44.04,44.06,34700.0,39.393,39.402,39.3216,39.3395,34700.0
2015-03-05 14:10:00,44.07,44.07,44.02,44.02,21300.0,39.3484,39.3484,39.3037,39.3037,21300.0
2015-03-05 14:15:00,44.02,44.07,44.0,44.07,24700.0,39.3037,39.3484,39.2859,39.3484,24700.0
2015-03-05 14:20:00,44.07,44.11,44.06,44.07,22300.0,39.3484,39.3841,39.3395,39.3484,22300.0
2015-03-05 14:25:00,44.06,44.08,44.02,44.04,22800.0,39.3395,39.3573,39.3037,39.3216,22800.0
2015-03-05 14:30:00,44.04,44.05,44.01,44.04,23000.0,39.3216,39.3305,39.2948,39.3216,23000.0
2015-03-05 14:35:00,44.04,44.05,44.02,44.02,27900.0,39.3216,39.3305,39.3037,39.3037,27900.0
2015-03-05 14:40:00,44.02,44.1,44.01,44.09,39500.0,39.3037,39.3752,39.2948,39.3662,39500.0
2015-03-05 14:45:00,44.09,44.09,44.02,44.02,32200.0,39.3662,39.3662,39.3037,39.3037,32200.0
2015-03-05 14:50:00,44.01,44.04,43.99,44.04,96200.0,39.2948,39.3216,39.277,39.3216,96200.0
2015-03-05 14:55:00,44.05,44.08,44.04,44.06,54200.0,39.3305,39.3573,39.3216,39.3395,54200.0
2015-03-05 15:00:00,44.06,44.08,44.06,44.07,35300.0,39.3395,39.3573,39.3395,39.3484,35300.0
2015-03-05 15:05:00,44.07,44.08,44.05,44.07,39900.0,39.3484,39.3573,39.3305,39.3484,39900.0
2015-03-05 15:10:00,44.07,44.1,44.06,44.1,35100.0,39.3484,39.3752,39.3395,39.3752,35100.0
2015-03-05 15:15:00,44.09,44.13,44.08,44.11,50200.0,39.3662,39.402,39.3573,39.3841,50200.0
2015-03-05 15:20:00,44.12,44.15,44.11,44.12,43500.0,39.393,39.4198,39.3841,39.393,43500.0
2015-03-05 15:25:00,44.12,44.13,44.11,44.13,46400.0,39.393,39.402,39.3841,39.402,46400.0
2015-03-05 15:30:00,44.12,44.13,44.08,44.1,63400.0,39.393,39.402,39.3573,39.3752,63400.0
2015-03-05 15:35:00,44.1,44.15,44.1,44.13,46700.0,39.3752,39.4198,39.3752,39.402,46700.0
2015-03-05 15:40:00,44.13,44.14,44.09,44.1,63300.0,39.402,39.4109,39.3662,39.3752,63300.0
2015-03-05 15:45:00,44.11,44.14,44.08,44.1,111800.0,39.3841,39.4109,39.3573,39.3752,111800.0
2015-03-05 15:50:00,44.11,44.15,44.1,44.15,120500.0,39.3841,39.4198,39.3752,39.4198,120500.0
2015-03-05 15:55:00,44.15,44.15,44.1,44.1,158300.0,39.4198,39.4198,39.3752,39.3752,158300.0
2015-03-06 09:30:00,43.72,43.79,43.55,43.73,173600.0,39.0359,39.0984,38.8841,39.0448,173600.0
2015-03-06 09:35:00,43.74,43.95,43.69,43.87,54100.0,39.0537,39.2412,39.0091,39.1698,54100.0
2015-03-06 09:40:00,43.88,43.98,43.77,43.89,93100.0,39.1787,39.268,39.0805,39.1877,93100.0
2015-03-06 09:45:00,43.89,43.93,43.8,43.82,73200.0,39.1877,39.2234,39.1073,39.1252,73200.0
2015-03-06 09:50:00,43.82,43.86,43.73,43.84,82600.0,39.1252,39.1609,39.0448,39.143,82600.0
2015-03-06 09:55:00,43.85,43.88,43.8,43.85,104200.0,39.152,39.1787,39.1073,39.152,104200.0
2015-03-06 10:00:00,43.85,43.88,43.62,43.66,102000.0,39.152,39.1787,38.9466,38.9823,102000.0
2015-03-06 10:05:00,43.66,43.8,43.64,43.74,46300.0,38.9823,39.1073,38.9645,39.0537,46300.0
2015-03-06 10:10:00,43.75,43.89,43.75,43.84,56800.0,39.0627,39.1877,39.0627,39.143,56800.0
2015-03-06 10:15:00,43.84,43.89,43.82,43.89,34900.0,39.143,39.1877,39.1252,39.1877,34900.0
2015-03-06 10:20:00,43.89,43.91,43.8,43.81,57000.0,39.1877,39.2055,39.1073,39.1162,57000.0
2015-03-06 10:25:00,43.82,43.9,43.81,43.88,32200.0,39.1252,39.1966,39.1162,39.1787,32200.0
2015-03-06 10:30:00,43.87,43.96,43.84,43.96,47500.0,39.1698,39.2502,39.143,39.2502,47500.0
2015-03-06 10:35:00,43.96,43.99,43.92,43.93,42200.0,39.2502,39.277,39.2145,39.2234,42200.0
2015-03-06 10:40:00,43.95,43.98,43.93,43.98,35400.0,39.2412,39.268,39.2234,39.268,35400.0
2015-03-06 10:45:00,43.98,44.04,43.98,44.04,22200.0,39.268,39.3216,39.268,39.3216,22200.0
2015-03-06 10:50:00,44.04,44.05,43.94,43.94,41200.0,39.3216,39.3305,39.2323,39.2323,41200.0
2015-03-06 10:55:00,43.94,43.95,43.9,43.94,58700.0,39.2323,39.2412,39.1966,39.2323,58700.0
2015-03-06 11:00:00,43.93,43.94,43.84,43.85,41500.0,39.2234,39.2323,39.143,39.152,41500.0
2015-03-06 11:05:00,43.85,43.85,43.71,43.73,41700.0,39.152,39.152,39.027,39.0448,41700.0
2015-03-06 11:10:00,43.72,43.74,43.66,43.69,82300.0,39.0359,39.0537,38.9823,39.0091,82300.0
2015-03-06 11:15:00,43.69,43.7,43.63,43.65,86300.0,39.0091,39.018,38.9555,38.9734,86300.0
2015-03-06 11:20:00,43.66,43.69,43.63,43.63,72800.0,38.9823,39.0091,38.9555,38.9555,72800.0
2015-03-06 11:25:00,43.63,43.65,43.58,43.58,56500.0,38.9555,38.9734,38.9109,38.9109,56500.0
2015-03-06 11:30:00,43.58,43.6,43.48,43.59,82300.0,38.9109,38.9287,38.8216,38.9198,82300.0
2015-03-06 11:35:00,43.59,43.6,43.54,43.54,32100.0,38.9198,38.9287,38.8752,38.8752,32100.0
2015-03-06 11:40:00,43.54,43.54,43.45,43.48,47100.0,38.8752,38.8752,38.7948,38.8216,47100.0
2015-03-06 11:45:00,43.48,43.55,43.46,43.5,33800.0,38.8216,38.8841,38.8037,38.8395,33800.0
2015-03-06 11:50:00,43.48,43.57,43.45,43.55,54500.0,38.8216,38.902,38.7948,38.8841,54500.0
2015-03-06 11:55:00,43.55,43.58,43.5,43.58,50400.0,38.8841,38.9109,38.8395,38.9109,50400.0
2015-03-06 12:00:00,43.59,43.66,43.54,43.61,27100.0,38.9198,38.9823,38.8752,38.9377,27100.0
2015-03-06 12:05:00,43.61,43.64,43.58,43.64,17300.0,38.9377,38.9645,38.9109,38.9645,17300.0
2015-03-06 12:10:00,43.64,43.69,43.61,43.67,28300.0,38.9645,39.0091,38.9377,38.9912,28300.0
2015-03-06 12:15:00,43.66,43.67,43.5,43.51,30600.0,38.9823,38.9912,38.8395,38.8484,30600.0
2015-03-06 12:20:00,43.51,43.53,43.5,43.53,37400.0,38.8484,38.8662,38.8395,38.8662,37400.0
2015-03-06 12:25:00,43.52,43.53,43.48,43.51,28500.0,38.8573,38.8662,38.8216,38.8484,28500.0
2015-03-06 12:30:00,43.51,43.51,43.4,43.45,49400.0,38.8484,38.8484,38.7502,38.7948,49400.0
2015-03-06 12:35:00,43.45,43.54,43.43,43.53,63600.0,38.7948,38.8752,38.777,38.8662,63600.0
2015-03-06 12:40:00,43.52,43.55,43.5,43.53,27400.0,38.8573,38.8841,38.8395,38.8662,27400.0
2015-03-06 12:45:00,43.54,43.58,43.54,43.55,19500.0,38.8752,38.9109,38.8752,38.8841,19500.0
2015-03-06 12:50:00,43.55,43.59,43.54,43.57,35500.0,38.8841,38.9198,38.8752,38.902,35500.0
2015-03-06 12:55:00,43.57,43.57,43.5,43.56,24300.0,38.902,38.902,38.8395,38.893,24300.0
2015-03-06 13:00:00,43.57,43.57,43.46,43.48,30400.0,38.902,38.902,38.8037,38.8216,30400.0
2015-03-06 13:05:00,43.48,43.51,43.43,43.46,30300.0,38.8216,38.8484,38.777,38.8037,30300.0
2015-03-06 13:10:00,43.47,43.49,43.4,43.47,57100.0,38.8127,38.8305,38.7502,38.8127,57100.0
2015-03-06 13:15:00,43.46,43.5,43.45,43.46,37700.0,38.8037,38.8395,38.7948,38.8037,37700.0
2015-03-06 13:20:00,43.46,43.5,43.44,43.46,36200.0,38.8037,38.8395,38.7859,38.8037,36200.0
2015-03-06 13:25:00,43.47,43.51,43.42,43.51,32500.0,38.8127,38.8484,38.768,38.8484,32500.0
2015-03-06 13:30:00,43.51,43.54,43.47,43.5,44100.0,38.8484,38.8752,38.8127,38.8395,44100.0
2015-03-06 13:35:00,43.49,43.55,43.47,43.55,42200.0,38.8305,38.8841,38.8127,38.8841,42200.0
2015-03-06 13:40:00,43.56,43.59,43.53,43.57,49200.0,38.893,38.9198,38.8662,38.902,49200.0
2015-03-06 13:45:00,43.57,43.59,43.54,43.59,43500.0,38.902,38.9198,38.8752,38.9198,43500.0
2015-03-06 13:50:00,43.59,43.67,43.57,43.67,63800.0,38.9198,38.9912,38.902,38.9912,63800.0
2015-03-06 13:55:00,43.67,43.68,43.59,43.68,42400.0,38.9912,39.0002,38.9198,39.0002,42400.0
2015-03-06 14:00:00,43.68,43.68,43.62,43.66,36900.0,39.0002,39.0002,38.9466,38.9823,36900.0
2015-03-06 14:05:00,43.66,43.68,43.63,43.66,36400.0,38.9823,39.0002,38.9555,38.9823,36400.0
2015-03-06 14:10:00,43.67,43.76,43.66,43.75,44400.0,38.9912,39.0716,38.9823,39.0627,44400.0
2015-03-06 14:15:00,43.76,43.78,43.69,43.76,78800.0,39.0716,39.0895,39.0091,39.0716,78800.0
2015-03-06 14:20:00,43.75,43.75,43.59,43.65,52500.0,39.0627,39.0627,38.9198,38.9734,52500.0
2015-03-06 14:25:00,43.64,43.65,43.57,43.58,35200.0,38.9645,38.9734,38.902,38.9109,35200.0
2015-03-06 14:30:00,43.58,43.58,43.5,43.51,51200.0,38.9109,38.9109,38.8395,38.8484,51200.0
2015-03-06 14:35:00,43.5,43.51,43.41,43.42,50200.0,38.8395,38.8484,38.7591,38.768,50200.0
2015-03-06 14:40:00,43.42,43.43,43.36,43.38,68800.0,38.768,38.777,38.7145,38.7323,68800.0
2015-03-06 14:45:00,43.39,43.41,43.3,43.33,47500.0,38.7412,38.7591,38.6609,38.6877,47500.0
2015-03-06 14:50:00,43.34,43.38,43.31,43.32,38900.0,38.6966,38.7323,38.6698,38.6787,38900.0
2015-03-06 14:55:00,43.33,43.36,43.32,43.35,44100.0,38.6877,38.7145,38.6787,38.7055,44100.0
2015-03-06 15:00:00,43.36,43.44,43.34,43.44,42100.0,38.7145,38.7859,38.6966,38.7859,42100.0
2015-03-06 15:05:00,43.44,43.46,43.4,43.42,52300.0,38.7859,38.8037,38.7502,38.768,52300.0
2015-03-06 15:10:00,43.43,43.43,43.34,43.4,66300.0,38.777,38.777,38.6966,38.7502,66300.0
2015-03-06 15:15:00,43.41,43.45,43.36,43.45,65500.0,38.7591,38.7948,38.7145,38.7948,65500.0
2015-03-06 15:20:00,43.45,43.49,43.43,43.47,76500.0,38.7948,38.8305,38.777,38.8127,76500.0
2015-03-06 15:25:00,43.48,43.48,43.39,43.43,90800.0,38.8216,38.8216,38.7412,38.777,90800.0
2015-03-06 15:30:00,43.43,43.45,43.36,43.37,92400.0,38.777,38.7948,38.7145,38.7234,92400.0
2015-03-06 15:35:00,43.38,43.41,43.34,43.34,114500.0,38.7323,38.7591,38.6966,38.6966,114500.0
2015-03-06 15:40:00,43.34,43.35,43.25,43.27,106100.0,38.6966,38.7055,38.6162,38.6341,106100.0
2015-03-06 15:45:00,43.27,43.29,43.25,43.26,118600.0,38.6341,38.652,38.6162,38.6252,118600.0
2015-03-06 15:50:00,43.26,43.29,43.25,43.27,137600.0,38.6252,38.652,38.6162,38.6341,137600.0
2015-03-06 15:55:00,43.27,43.31,43.26,43.31,297000.0,38.6341,38.6698,38.6252,38.6698,297000.0
2015-03-09 09:30:00,43.3,43.48,43.3,43.37,113800.0,38.6609,38.8216,38.6609,38.7234,113800.0
2015-03-09 09:35:00,43.38,43.67,43.36,43.53,65400.0,38.7323,38.9912,38.7145,38.8662,65400.0
2015-03-09 09:40:00,43.54,43.7,43.54,43.58,44400.0,38.8752,39.018,38.8752,38.9109,44400.0
2015-03-09 09:45:00,43.6,43.65,43.54,43.6,92400.0,38.9287,38.9734,38.8752,38.9287,92400.0
2015-03-09 09:50:00,43.6,43.66,43.54,43.62,41700.0,38.9287,38.9823,38.8752,38.9466,41700.0
2015-03-09 09:55:00,43.63,43.74,43.61,43.74,52900.0,38.9555,39.0537,38.9377,39.0537,52900.0
2015-03-09 10:00:00,43.74,43.75,43.62,43.68,43400.0,39.0537,39.0627,38.9466,39.0002,43400.0
2015-03-09 10:05:00,43.69,43.71,43.54,43.55,49800.0,39.0091,39.027,38.8752,38.8841,49800.0
2015-03-09 10:10:00,43.55,43.6,43.4,43.44,47400.0,38.8841,38.9287,38.7502,38.7859,47400.0
2015-03-09 10:15:00,43.44,43.44,43.34,43.38,55700.0,38.7859,38.7859,38.6966,38.7323,55700.0
2015-03-09 10:20:00,43.37,43.41,43.31,43.34,61700.0,38.7234,38.7591,38.6698,38.6966,61700.0
2015-03-09 10:25:00,43.34,43.42,43.29,43.39,36100.0,38.6966,38.768,38.652,38.7412,36100.0
2015-03-09 10:30:00,43.39,43.42,43.33,43.34,37000.0,38.7412,38.768,38.6877,38.6966,37000.0
2015-03-09 10:35:00,43.35,43.39,43.28,43.31,44100.0,38.7055,38.7412,38.643,38.6698,44100.0
2015-03-09 10:40:00,43.3,43.39,43.28,43.34,40900.0,38.6609,38.7412,38.643,38.6966,40900.0
2015-03-09 10:45:00,43.34,43.42,43.31,43.4,62300.0,38.6966,38.768,38.6698,38.7502,62300.0
2015-03-09 10:50:00,43.4,43.41,43.27,43.31,42600.0,38.7502,38.7591,38.6341,38.6698,42600.0
2015-03-09 10:55:00,43.31,43.39,43.29,43.3,44900.0,38.6698,38.7412,38.652,38.6609,44900.0
2015-03-09 11:00:00,43.3,43.33,43.26,43.3,31500.0,38.6609,38.6877,38.6252,38.6609,31500.0
2015-03-09 11:05:00,43.3,43.39,43.3,43.36,26200.0,38.6609,38.7412,38.6609,38.7145,26200.0
2015-03-09 11:10:00,43.35,43.42,43.33,43.38,37600.0,38.7055,38.768,38.6877,38.7323,37600.0
2015-03-09 11:15:00,43.38,43.45,43.36,43.41,34800.0,38.7323,38.7948,38.7145,38.7591,34800.0
2015-03-09 11:20:00,43.39,43.41,43.33,43.41,72800.0,38.7412,38.7591,38.6877,38.7591,72800.0
2015-03-09 11:25:00,43.41,43.47,43.4,43.42,111500.0,38.7591,38.8127,38.7502,38.768,111500.0
2015-03-09 11:30:00,43.43,43.43,43.38,43.39,32100.0,38.777,38.777,38.7323,38.7412,32100.0
2015-03-09 11:35:00,43.38,43.42,43.37,43.38,28700.0,38.7323,38.768,38.7234,38.7323,28700.0
2015-03-09 11:40:00,43.39,43.46,43.38,43.38,27000.0,38.7412,38.8037,38.7323,38.7323,27000.0
2015-03-09 11:45:00,43.39,43.45,43.37,43.44,31100.0,38.7412,38.7948,38.7234,38.7859,31100.0
2015-03-09 11:50:00,43.45,43.45,43.35,43.38,37600.0,38.7948,38.7948,38.7055,38.7323,37600.0
2015-03-09 11:55:00,43.38,43.43,43.34,43.34,37200.0,38.7323,38.777,38.6966,38.6966,37200.0
2015-03-09 12:00:00,43.33,43.35,43.28,43.34,22400.0,38.6877,38.7055,38.643,38.6966,22400.0
2015-03-09 12:05:00,43.35,43.36,43.28,43.29,31400.0,38.7055,38.7145,38.643,38.652,31400.0
2015-03-09 12:10:00,43.29,43.29,43.19,43.21,74100.0,38.652,38.652,38.5627,38.5805,74100.0
2015-03-09 12:15:00,43.21,43.21,43.13,43.16,61400.0,38.5805,38.5805,38.5091,38.5359,61400.0
2015-03-09 12:20:00,43.17,43.2,43.11,43.17,31600.0,38.5448,38.5716,38.4912,38.5448,31600.0
2015-03-09 12:25:00,43.17,43.21,43.14,43.19,34400.0,38.5448,38.5805,38.518,38.5627,34400.0
2015-03-09 12:30:00,43.19,43.26,43.16,43.18,47000.0,38.5627,38.6252,38.5359,38.5537,47000.0
2015-03-09 12:35:00,43.19,43.24,43.18,43.22,21300.0,38.5627,38.6073,38.5537,38.5895,21300.0
2015-03-09 12:40:00,43.23,43.3,43.22,43.3,35900.0,38.5984,38.6609,38.5895,38.6609,35900.0
2015-03-09 12:45:00,43.29,43.31,43.27,43.3,25100.0,38.652,38.6698,38.6341,38.6609,25100.0
2015-03-09 12:50:00,43.31,43.34,43.24,43.33,22900.0,38.6698,38.6966,38.6073,38.6877,22900.0
2015-03-09 12:55:00,43.34,43.35,43.3,43.34,26600.0,38.6966,38.7055,38.6609,38.6966,26600.0
2015-03-09 13:00:00,43.33,43.34,43.29,43.29,24100.0,38.6877,38.6966,38.652,38.652,24100.0
2015-03-09 13:05:00,43.3,43.35,43.3,43.33,19200.0,38.6609,38.7055,38.6609,38.6877,19200.0
2015-03-09 13:10:00,43.32,43.34,43.27,43.31,28200.0,38.6787,38.6966,38.6341,38.6698,28200.0
2015-03-09 13:15:00,43.32,43.34,43.27,43.3,30300.0,38.6787,38.6966,38.6341,38.6609,30300.0
2015-03-09 13:20:00,43.3,43.34,43.28,43.34,28800.0,38.6609,38.6966,38.643,38.6966,28800.0
2015-03-09 13:25:00,43.34,43.37,43.32,43.37,28100.0,38.6966,38.7234,38.6787,38.7234,28100.0
2015-03-09 13:30:00,43.37,43.39,43.34,43.37,34600.0,38.7234,38.7412,38.6966,38.7234,34600.0
2015-03-09 13:35:00,43.38,43.41,43.37,43.41,23900.0,38.7323,38.7591,38.7234,38.7591,23900.0
2015-03-09 13:40:00,43.41,43.48,43.41,43.48,38500.0,38.7591,38.8216,38.7591,38.8216,38500.0
2015-03-09 13:45:00,43.48,43.54,43.45,43.54,41500.0,38.8216,38.8752,38.7948,38.8752,41500.0
2015-03-09 13:50:00,43.54,43.56,43.49,43.55,36200.0,38.8752,38.893,38.8305,38.8841,36200.0
2015-03-09 13:55:00,43.55,43.55,43.49,43.54,22100.0,38.8841,38.8841,38.8305,38.8752,22100.0
2015-03-09 14:00:00,43.54,43.57,43.49,43.56,48100.0,38.8752,38.902,38.8305,38.893,48100.0
2015-03-09 14:05:00,43.57,43.57,43.51,43.56,33900.0,38.902,38.902,38.8484,38.893,33900.0
2015-03-09 14:10:00,43.56,43.56,43.5,43.5,29600.0,38.893,38.893,38.8395,38.8395,29600.0
2015-03-09 14:15:00,43.5,43.53,43.44,43.44,27100.0,38.8395,38.8662,38.7859,38.7859,27100.0
2015-03-09 14:20:00,43.44,43.45,43.41,43.44,36700.0,38.7859,38.7948,38.7591,38.7859,36700.0
2015-03-09 14:25:00,43.44,43.47,43.43,43.45,31400.0,38.7859,38.8127,38.777,38.7948,31400.0
2015-03-09 14:30:00,43.45,43.46,43.39,43.44,35200.0,38.7948,38.8037,38.7412,38.7859,35200.0
2015-03-09 14:35:00,43.44,43.49,43.43,43.44,41200.0,38.7859,38.8305,38.777,38.7859,41200.0
2015-03-09 14:40:00,43.44,43.44,43.39,43.42,40100.0,38.7859,38.7859,38.7412,38.768,40100.0
2015-03-09 14:45:00,43.42,43.43,43.35,43.36,43300.0,38.768,38.777,38.7055,38.7145,43300.0
2015-03-09 14:50:00,43.36,43.45,43.36,43.42,21400.0,38.7145,38.7948,38.7145,38.768,21400.0
2015-03-09 14:55:00,43.42,43.46,43.42,43.45,29000.0,38.768,38.8037,38.768,38.7948,29000.0
2015-03-09 15:00:00,43.45,43.45,43.4,43.41,30000.0,38.7948,38.7948,38.7502,38.7591,30000.0
2015-03-09 15:05:00,43.41,43.43,43.38,43.41,35500.0,38.7591,38.777,38.7323,38.7591,35500.0
2015-03-09 15:10:00,43.41,43.42,43.39,43.41,31100.0,38.7591,38.768,38.7412,38.7591,31100.0
2015-03-09 15:15:00,43.41,43.44,43.38,43.42,37400.0,38.7591,38.7859,38.7323,38.768,37400.0
2015-03-09 15:20:00,43.42,43.43,43.37,43.38,40100.0,38.768,38.777,38.7234,38.7323,40100.0
2015-03-09 15:25:00,43.38,43.42,43.35,43.41,61400.0,38.7323,38.768,38.7055,38.7591,61400.0
2015-03-09 15:30:00,43.41,43.47,43.4,43.47,59300.0,38.7591,38.8127,38.7502,38.8127,59300.0
2015-03-09 15:35:00,43.47,43.48,43.44,43.47,44500.0,38.8127,38.8216,38.7859,38.8127,44500.0
2015-03-09 15:40:00,43.48,43.51,43.44,43.48,80800.0,38.8216,38.8484,38.7859,38.8216,80800.0
2015-03-09 15:45:00,43.48,43.48,43.43,43.44,110600.0,38.8216,38.8216,38.777,38.7859,110600.0
2015-03-09 15:50:00,43.44,43.47,43.41,43.44,85500.0,38.7859,38.8127,38.7591,38.7859,85500.0
2015-03-09 15:55:00,43.44,43.45,43.4,43.4,164900.0,38.7859,38.7948,38.7502,38.7502,164900.0
2015-03-10 09:30:00,43.19,43.21,42.98,43.03,180500.0,38.5627,38.5805,38.3752,38.4198,180500.0
2015-03-10 09:35:00,43.0,43.18,42.99,43.16,71800.0,38.393,38.5537,38.3841,38.5359,71800.0
2015-03-10 09:40:00,43.16,43.29,43.14,43.26,69800.0,38.5359,38.652,38.518,38.6252,69800.0
2015-03-10 09:45:00,43.27,43.32,43.18,43.18,67800.0,38.6341,38.6787,38.5537,38.5537,67800.0
2015-03-10 09:50:00,43.18,43.19,43.07,43.15,56100.0,38.5537,38.5627,38.4555,38.527,56100.0
2015-03-10 09:55:00,43.15,43.16,43.01,43.01,35600.0,38.527,38.5359,38.402,38.402,35600.0
2015-03-10 10:00:00,43.01,43.04,42.92,43.03,101200.0,38.402,38.4287,38.3216,38.4198,101200.0
2015-03-10 10:05:00,43.03,43.04,42.94,42.98,54100.0,38.4198,38.4287,38.3395,38.3752,54100.0
2015-03-10 10:10:00,42.99,43.02,42.92,42.92,42400.0,38.3841,38.4109,38.3216,38.3216,42400.0
2015-03-10 10:15:00,42.91,42.91,42.76,42.81,84500.0,38.3127,38.3127,38.1787,38.2234,84500.0
2015-03-10 10:20:00,42.81,42.86,42.78,42.8,58200.0,38.2234,38.268,38.1966,38.2145,58200.0
2015-03-10 10:25:00,42.8,42.83,42.7,42.77,75600.0,38.2145,38.2412,38.1252,38.1877,75600.0
2015-03-10 10:30:00,42.76,42.78,42.71,42.72,74200.0,38.1787,38.1966,38.1341,38.143,74200.0
2015-03-10 10:35:00,42.71,42.73,42.56,42.6,76900.0,38.1341,38.152,38.0002,38.0359,76900.0
2015-03-10 10:40:00,42.6,42.73,42.59,42.72,56900.0,38.0359,38.152,38.027,38.143,56900.0
2015-03-10 10:45:00,42.71,42.71,42.65,42.68,43100.0,38.1341,38.1341,38.0805,38.1073,43100.0
2015-03-10 10:50:00,42.68,42.82,42.67,42.82,73400.0,38.1073,38.2323,38.0984,38.2323,73400.0
2015-03-10 10:55:00,42.82,42.88,42.82,42.86,65100.0,38.2323,38.2859,38.2323,38.268,65100.0
2015-03-10 11:00:00,42.86,42.87,42.79,42.8,60900.0,38.268,38.277,38.2055,38.2145,60900.0
2015-03-10 11:05:00,42.8,42.89,42.8,42.87,51400.0,38.2145,38.2948,38.2145,38.277,51400.0
2015-03-10 11:10:00,42.88,43.0,42.88,42.99,38900.0,38.2859,38.393,38.2859,38.3841,38900.0
2015-03-10 11:15:00,43.0,43.05,42.97,42.99,54300.0,38.393,38.4377,38.3662,38.3841,54300.0
2015-03-10 11:20:00,43.0,43.0,42.93,42.98,59500.0,38.393,38.393,38.3305,38.3752,59500.0
2015-03-10 11:25:00,42.98,43.0,42.96,42.97,46300.0,38.3752,38.393,38.3573,38.3662,46300.0
2015-03-10 11:30:00,42.97,43.02,42.95,42.99,50400.0,38.3662,38.4109,38.3484,38.3841,50400.0
2015-03-10 11:35:00,43.0,43.04,42.93,42.95,37600.0,38.393,38.4287,38.3305,38.3484,37600.0
2015-03-10 11:40:00,42.95,42.97,42.93,42.94,31400.0,38.3484,38.3662,38.3305,38.3395,31400.0
2015-03-10 11:45:00,42.94,42.94,42.82,42.82,49500.0,38.3395,38.3395,38.2323,38.2323,49500.0
2015-03-10 11:50:00,42.81,42.82,42.77,42.77,27700.0,38.2234,38.2323,38.1877,38.1877,27700.0
2015-03-10 11:55:00,42.76,42.8,42.71,42.72,55000.0,38.1787,38.2145,38.1341,38.143,55000.0
2015-03-10 12:00:00,42.72,42.74,42.7,42.74,30900.0,38.143,38.1609,38.1252,38.1609,30900.0
2015-03-10 12:05:00,42.73,42.8,42.71,42.8,50200.0,38.152,38.2145,38.1341,38.2145,50200.0
2015-03-10 12:10:00,42.8,42.84,42.79,42.81,28300.0,38.2145,38.2502,38.2055,38.2234,28300.0
2015-03-10 12:15:00,42.81,42.84,42.77,42.78,28300.0,38.2234,38.2502,38.1877,38.1966,28300.0
2015-03-10 12:20:00,42.77,42.79,42.72,42.73,41200.0,38.1877,38.2055,38.143,38.152,41200.0
2015-03-10 12:25:00,42.74,42.78,42.72,42.75,25200.0,38.1609,38.1966,38.143,38.1698,25200.0
2015-03-10 12:30:00,42.74,42.78,42.72,42.78,35300.0,38.1609,38.1966,38.143,38.1966,35300.0
2015-03-10 12:35:00,42.79,42.85,42.78,42.84,30400.0,38.2055,38.2591,38.1966,38.2502,30400.0
2015-03-10 12:40:00,42.84,42.87,42.82,42.86,24600.0,38.2502,38.277,38.2323,38.268,24600.0
2015-03-10 12:45:00,42.86,42.88,42.82,42.85,32500.0,38.268,38.2859,38.2323,38.2591,32500.0
2015-03-10 12:50:00,42.84,42.89,42.84,42.85,27400.0,38.2502,38.2948,38.2502,38.2591,27400.0
2015-03-10 12:55:00,42.84,42.92,42.84,42.86,26900.0,38.2502,38.3216,38.2502,38.268,26900.0
2015-03-10 13:00:00,42.85,42.86,42.81,42.83,27100.0,38.2591,38.268,38.2234,38.2412,27100.0
2015-03-10 13:05:00,42.82,42.84,42.76,42.77,27000.0,38.2323,38.2502,38.1787,38.1877,27000.0
2015-03-10 13:10:00,42.77,42.79,42.72,42.73,28800.0,38.1877,38.2055,38.143,38.152,28800.0
2015-03-10 13:15:00,42.73,42.75,42.7,42.74,49100.0,38.152,38.1698,38.1252,38.1609,49100.0
2015-03-10 13:20:00,42.75,42.8,42.68,42.8,141900.0,38.1698,38.2145,38.1073,38.2145,141900.0
2015-03-10 13:25:00,42.8,42.83,42.78,42.79,68600.0,38.2145,38.2412,38.1966,38.2055,68600.0
2015-03-10 13:30:00,42.79,42.8,42.77,42.79,50500.0,38.2055,38.2145,38.1877,38.2055,50500.0
2015-03-10 13:35:00,42.79,42.81,42.76,42.79,42300.0,38.2055,38.2234,38.1787,38.2055,42300.0
2015-03-10 13:40:00,42.8,42.81,42.76,42.81,40300.0,38.2145,38.2234,38.1787,38.2234,40300.0
2015-03-10 13:45:00,42.8,42.86,42.79,42.83,43200.0,38.2145,38.268,38.2055,38.2412,43200.0
2015-03-10 13:50:00,42.82,42.84,42.81,42.83,27100.0,38.2323,38.2502,38.2234,38.2412,27100.0
2015-03-10 13:55:00,42.83,42.86,42.79,42.83,38200.0,38.2412,38.268,38.2055,38.2412,38200.0
2015-03-10 14:00:00,42.83,42.88,42.82,42.87,28800.0,38.2412,38.2859,38.2323,38.277,28800.0
2015-03-10 14:05:00,42.87,42.96,42.86,42.96,34100.0,38.277,38.3573,38.268,38.3573,34100.0
2015-03-10 14:10:00,42.96,42.98,42.83,42.87,59400.0,38.3573,38.3752,38.2412,38.277,59400.0
2015-03-10 14:15:00,42.87,42.91,42.85,42.86,37400.0,38.277,38.3127,38.2591,38.268,37400.0
2015-03-10 14:20:00,42.87,42.9,42.83,42.9,57000.0,38.277,38.3037,38.2412,38.3037,57000.0
2015-03-10 14:25:00,42.9,42.96,42.89,42.91,45100.0,38.3037,38.3573,38.2948,38.3127,45100.0
2015-03-10 14:30:00,42.91,42.97,42.9,42.97,32100.0,38.3127,38.3662,38.3037,38.3662,32100.0
2015-03-10 14:35:00,42.97,42.99,42.93,42.94,48500.0,38.3662,38.3841,38.3305,38.3395,48500.0
2015-03-10 14:40:00,42.94,42.96,42.91,42.93,31900.0,38.3395,38.3573,38.3127,38.3305,31900.0
2015-03-10 14:45:00,42.93,42.98,42.93,42.96,53100.0,38.3305,38.3752,38.3305,38.3573,53100.0
2015-03-10 14:50:00,42.97,42.99,42.96,42.98,63800.0,38.3662,38.3841,38.3573,38.3752,63800.0
2015-03-10 14:55:00,42.97,42.98,42.93,42.96,35400.0,38.3662,38.3752,38.3305,38.3573,35400.0
2015-03-10 15:00:00,42.95,42.99,42.91,42.91,91300.0,38.3484,38.3841,38.3127,38.3127,91300.0
2015-03-10 15:05:00,42.92,42.99,42.92,42.98,72100.0,38.3216,38.3841,38.3216,38.3752,72100.0
2015-03-10 15:10:00,42.98,42.99,42.96,42.98,69400.0,38.3752,38.3841,38.3573,38.3752,69400.0
2015-03-10 15:15:00,42.98,43.05,42.96,43.04,77100.0,38.3752,38.4377,38.3573,38.4287,77100.0
2015-03-10 15:20:00,43.04,43.06,43.0,43.01,54400.0,38.4287,38.4466,38.393,38.402,54400.0
2015-03-10 15:25:00,43.01,43.04,42.95,42.97,85700.0,38.402,38.4287,38.3484,38.3662,85700.0
2015-03-10 15:30:00,42.97,43.0,42.93,42.98,62900.0,38.3662,38.393,38.3305,38.3752,62900.0
2015-03-10 15:35:00,42.98,43.02,42.98,43.01,74400.0,38.3752,38.4109,38.3752,38.402,74400.0
2015-03-10 15:40:00,43.01,43.07,42.99,43.06,102100.0,38.402,38.4555,38.3841,38.4466,102100.0
2015-03-10 15:45:00,43.07,43.09,43.02,43.07,162600.0,38.4555,38.4734,38.4109,38.4555,162600.0
2015-03-10 15:50:00,43.06,43.07,43.03,43.04,115000.0,38.4466,38.4555,38.4198,38.4287,115000.0
2015-03-10 15:55:00,43.04,43.05,42.93,42.95,302900.0,38.4287,38.4377,38.3305,38.3484,302900.0
2015-03-11 09:30:00,43.25,43.48,43.19,43.48,237700.0,38.6162,38.8216,38.5627,38.8216,237700.0
2015-03-11 09:35:00,43.47,43.5,43.19,43.25,121400.0,38.8127,38.8395,38.5627,38.6162,121400.0
2015-03-11 09:40:00,43.26,43.4,43.26,43.35,127700.0,38.6252,38.7502,38.6252,38.7055,127700.0
2015-03-11 09:45:00,43.35,43.39,43.28,43.33,88100.0,38.7055,38.7412,38.643,38.6877,88100.0
2015-03-11 09:50:00,43.33,43.5,43.31,43.47,113300.0,38.6877,38.8395,38.6698,38.8127,113300.0
2015-03-11 09:55:00,43.47,43.56,43.45,43.53,96000.0,38.8127,38.893,38.7948,38.8662,96000.0
2015-03-11 10:00:00,43.53,43.67,43.52,43.62,122000.0,38.8662,38.9912,38.8573,38.9466,122000.0
2015-03-11 10:05:00,43.62,43.7,43.54,43.66,79300.0,38.9466,39.018,38.8752,38.9823,79300.0
2015-03-11 10:10:00,43.65,43.79,43.63,43.75,157800.0,38.9734,39.0984,38.9555,39.0627,157800.0
2015-03-11 10:15:00,43.76,43.97,43.69,43.91,133700.0,39.0716,39.2591,39.0091,39.2055,133700.0
2015-03-11 10:20:00,43.91,44.01,43.9,43.98,160300.0,39.2055,39.2948,39.1966,39.268,160300.0
2015-03-11 10:25:00,43.98,44.0,43.82,43.9,74500.0,39.268,39.2859,39.1252,39.1966,74500.0
2015-03-11 10:30:00,43.9,44.0,43.86,43.88,116700.0,39.1966,39.2859,39.1609,39.1787,116700.0
2015-03-11 10:35:00,43.87,43.95,43.85,43.93,97100.0,39.1698,39.2412,39.152,39.2234,97100.0
2015-03-11 10:40:00,43.92,44.02,43.92,43.99,113000.0,39.2145,39.3037,39.2145,39.277,113000.0
2015-03-11 10:45:00,43.99,44.0,43.88,43.96,71200.0,39.277,39.2859,39.1787,39.2502,71200.0
2015-03-11 10:50:00,43.96,44.03,43.91,44.01,70000.0,39.2502,39.3127,39.2055,39.2948,70000.0
2015-03-11 10:55:00,44.0,44.02,43.97,43.98,124200.0,39.2859,39.3037,39.2591,39.268,124200.0
2015-03-11 11:00:00,43.98,43.99,43.94,43.94,48900.0,39.268,39.277,39.2323,39.2323,48900.0
2015-03-11 11:05:00,43.93,43.94,43.83,43.84,64900.0,39.2234,39.2323,39.1341,39.143,64900.0
2015-03-11 11:10:00,43.84,43.87,43.8,43.8,57000.0,39.143,39.1698,39.1073,39.1073,57000.0
2015-03-11 11:15:00,43.81,43.83,43.76,43.77,40800.0,39.1162,39.1341,39.0716,39.0805,40800.0
2015-03-11 11:20:00,43.77,43.78,43.66,43.68,48500.0,39.0805,39.0895,38.9823,39.0002,48500.0
2015-03-11 11:25:00,43.68,43.71,43.64,43.68,43900.0,39.0002,39.027,38.9645,39.0002,43900.0
2015-03-11 11:30:00,43.68,43.75,43.66,43.72,51200.0,39.0002,39.0627,38.9823,39.0359,51200.0
2015-03-11 11:35:00,43.72,43.74,43.68,43.72,45000.0,39.0359,39.0537,39.0002,39.0359,45000.0
2015-03-11 11:40:00,43.7,43.76,43.69,43.74,129900.0,39.018,39.0716,39.0091,39.0537,129900.0
2015-03-11 11:45:00,43.73,43.83,43.72,43.82,99100.0,39.0448,39.1341,39.0359,39.1252,99100.0
2015-03-11 11:50:00,43.82,43.95,43.81,43.91,73600.0,39.1252,39.2412,39.1162,39.2055,73600.0
2015-03-11 11:55:00,43.91,43.91,43.81,43.84,58200.0,39.2055,39.2055,39.1162,39.143,58200.0
2015-03-11 12:00:00,43.83,43.88,43.81,43.84,54900.0,39.1341,39.1787,39.1162,39.143,54900.0
2015-03-11 12:05:00,43.84,43.87,43.82,43.86,35800.0,39.143,39.1698,39.1252,39.1609,35800.0
2015-03-11 12:10:00,43.88,43.89,43.86,43.87,16400.0,39.1787,39.1877,39.1609,39.1698,16400.0
2015-03-11 12:15:00,43.87,43.99,43.84,43.97,51000.0,39.1698,39.277,39.143,39.2591,51000.0
2015-03-11 12:20:00,43.98,44.0,43.93,43.99,91700.0,39.268,39.2859,39.2234,39.277,91700.0
2015-03-11 12:25:00,43.98,43.99,43.96,43.98,46600.0,39.268,39.277,39.2502,39.268,46600.0
2015-03-11 12:30:00,43.98,44.04,43.95,43.98,67000.0,39.268,39.3216,39.2412,39.268,67000.0
2015-03-11 12:35:00,43.97,43.98,43.91,43.94,51300.0,39.2591,39.268,39.2055,39.2323,51300.0
2015-03-11 12:40:00,43.95,44.0,43.93,43.97,45500.0,39.2412,39.2859,39.2234,39.2591,45500.0
2015-03-11 12:45:00,43.98,44.0,43.95,43.95,39900.0,39.268,39.2859,39.2412,39.2412,39900.0
2015-03-11 12:50:00,43.96,44.02,43.94,44.02,48400.0,39.2502,39.3037,39.2323,39.3037,48400.0
2015-03-11 12:55:00,44.02,44.03,43.91,43.92,27600.0,39.3037,39.3127,39.2055,39.2145,27600.0
2015-03-11 13:00:00,43.92,43.96,43.86,43.88,26000.0,39.2145,39.2502,39.1609,39.1787,26000.0
2015-03-11 13:05:00,43.88,43.89,43.85,43.87,31000.0,39.1787,39.1877,39.152,39.1698,31000.0
2015-03-11 13:10:00,43.88,43.88,43.85,43.87,73500.0,39.1787,39.1787,39.152,39.1698,73500.0
2015-03-11 13:15:00,43.87,43.93,43.86,43.9,38800.0,39.1698,39.2234,39.1609,39.1966,38800.0
2015-03-11 13:20:00,43.91,43.91,43.85,43.86,33500.0,39.2055,39.2055,39.152,39.1609,33500.0
2015-03-11 13:25:00,43.85,43.86,43.81,43.83,43700.0,39.152,39.1609,39.1162,39.1341,43700.0
2015-03-11 13:30:00,43.84,43.84,43.76,43.77,70800.0,39.143,39.143,39.0716,39.0805,70800.0
2015-03-11 13:35:00,43.76,43.83,43.74,43.83,42200.0,39.0716,39.1341,39.0537,39.1341,42200.0
2015-03-11 13:40:00,43.83,43.83,43.75,43.77,29000.0,39.1341,39.1341,39.0627,39.0805,29000.0
2015-03-11 13:45:00,43.78,43.78,43.75,43.76,60200.0,39.0895,39.0895,39.0627,39.0716,60200.0
2015-03-11 13:50:00,43.75,43.8,43.75,43.79,32900.0,39.0627,39.1073,39.0627,39.0984,32900.0
2015-03-11 13:55:00,43.79,43.8,43.75,43.76,62300.0,39.0984,39.1073,39.0627,39.0716,62300.0
2015-03-11 14:00:00,43.76,43.78,43.75,43.76,44100.0,39.0716,39.0895,39.0627,39.0716,44100.0
2015-03-11 14:05:00,43.76,43.79,43.74,43.79,43700.0,39.0716,39.0984,39.0537,39.0984,43700.0
2015-03-11 14:10:00,43.8,43.82,43.78,43.8,73000.0,39.1073,39.1252,39.0895,39.1073,73000.0
2015-03-11 14:15:00,43.8,43.87,43.79,43.87,78800.0,39.1073,39.1698,39.0984,39.1698,78800.0
2015-03-11 14:20:00,43.86,43.87,43.82,43.87,49500.0,39.1609,39.1698,39.1252,39.1698,49500.0
2015-03-11 14:25:00,43.87,43.88,43.85,43.86,46700.0,39.1698,39.1787,39.152,39.1609,46700.0
2015-03-11 14:30:00,43.86,43.89,43.85,43.86,51600.0,39.1609,39.1877,39.152,39.1609,51600.0
2015-03-11 14:35:00,43.85,43.92,43.85,43.91,38300.0,39.152,39.2145,39.152,39.2055,38300.0
2015-03-11 14:40:00,43.91,43.93,43.86,43.88,52600.0,39.2055,39.2234,39.1609,39.1787,52600.0
2015-03-11 14:45:00,43.88,43.91,43.85,43.88,49600.0,39.1787,39.2055,39.152,39.1787,49600.0
2015-03-11 14:50:00,43.89,43.92,43.88,43.91,32400.0,39.1877,39.2145,39.1787,39.2055,32400.0
2015-03-11 14:55:00,43.9,43.96,43.89,43.94,45100.0,39.1966,39.2502,39.1877,39.2323,45100.0
2015-03-11 15:00:00,43.93,44.0,43.92,43.95,117000.0,39.2234,39.2859,39.2145,39.2412,117000.0
2015-03-11 15:05:00,43.95,43.97,43.91,43.92,61500.0,39.2412,39.2591,39.2055,39.2145,61500.0
2015-03-11 15:10:00,43.92,43.98,43.92,43.97,108500.0,39.2145,39.268,39.2145,39.2591,108500.0
2015-03-11 15:15:00,43.97,44.01,43.95,44.01,67700.0,39.2591,39.2948,39.2412,39.2948,67700.0
2015-03-11 15:20:00,44.0,44.0,43.94,43.95,61500.0,39.2859,39.2859,39.2323,39.2412,61500.0
2015-03-11 15:25:00,43.95,43.97,43.92,43.92,83700.0,39.2412,39.2591,39.2145,39.2145,83700.0
2015-03-11 15:30:00,43.92,43.94,43.87,43.89,99900.0,39.2145,39.2323,39.1698,39.1877,99900.0
2015-03-11 15:35:00,43.88,43.88,43.84,43.86,85000.0,39.1787,39.1787,39.143,39.1609,85000.0
2015-03-11 15:40:00,43.85,43.92,43.83,43.92,160800.0,39.152,39.2145,39.1341,39.2145,160800.0
2015-03-11 15:45:00,43.91,43.93,43.82,43.82,136000.0,39.2055,39.2234,39.1252,39.1252,136000.0
2015-03-11 15:50:00,43.82,43.85,43.8,43.85,106800.0,39.1252,39.152,39.1073,39.152,106800.0
2015-03-11 15:55:00,43.84,43.9,43.84,43.84,164500.0,39.143,39.1966,39.143,39.143,164500.0
2015-03-12 09:30:00,43.91,44.17,43.8,44.17,125200.0,39.2055,39.4377,39.1073,39.4377,125200.0
2015-03-12 09:35:00,44.18,44.42,44.16,44.39,68100.0,39.4466,39.6609,39.4287,39.6341,68100.0
2015-03-12 09:40:00,44.41,44.67,44.39,44.67,139000.0,39.652,39.8841,39.6341,39.8841,139000.0
2015-03-12 09:45:00,44.68,44.7,44.52,44.67,86200.0,39.893,39.9109,39.7502,39.8841,86200.0
2015-03-12 09:50:00,44.67,44.7,44.48,44.53,99400.0,39.8841,39.9109,39.7145,39.7591,99400.0
2015-03-12 09:55:00,44.51,44.59,44.47,44.51,51700.0,39.7412,39.8127,39.7055,39.7412,51700.0
2015-03-12 10:00:00,44.52,44.57,44.44,44.47,56900.0,39.7502,39.7948,39.6787,39.7055,56900.0
2015-03-12 10:05:00,44.46,44.55,44.46,44.5,78700.0,39.6966,39.777,39.6966,39.7323,78700.0
2015-03-12 10:10:00,44.49,44.5,44.35,44.39,70400.0,39.7234,39.7323,39.5984,39.6341,70400.0
2015-03-12 10:15:00,44.38,44.46,44.38,44.41,67600.0,39.6252,39.6966,39.6252,39.652,67600.0
2015-03-12 10:20:00,44.41,44.61,44.4,44.61,74500.0,39.652,39.8305,39.643,39.8305,74500.0
2015-03-12 10:25:00,44.61,44.61,44.53,44.56,67200.0,39.8305,39.8305,39.7591,39.7859,67200.0
2015-03-12 10:30:00,44.56,44.61,44.56,44.6,46400.0,39.7859,39.8305,39.7859,39.8216,46400.0
2015-03-12 10:35:00,44.6,44.65,44.58,44.65,79300.0,39.8216,39.8662,39.8037,39.8662,79300.0
2015-03-12 10:40:00,44.64,44.7,44.62,44.69,122500.0,39.8573,39.9109,39.8395,39.902,122500.0
2015-03-12 10:45:00,44.69,44.7,44.64,44.69,39600.0,39.902,39.9109,39.8573,39.902,39600.0
2015-03-12 10:50:00,44.7,44.7,44.63,44.65,95200.0,39.9109,39.9109,39.8484,39.8662,95200.0
2015-03-12 10:55:00,44.66,44.68,44.62,44.66,46200.0,39.8752,39.893,39.8395,39.8752,46200.0
2015-03-12 11:00:00,44.66,44.7,44.59,44.6,61400.0,39.8752,39.9109,39.8127,39.8216,61400.0
2015-03-12 11:05:00,44.61,44.62,44.51,44.53,51100.0,39.8305,39.8395,39.7412,39.7591,51100.0
2015-03-12 11:10:00,44.52,44.53,44.45,44.5,48400.0,39.7502,39.7591,39.6877,39.7323,48400.0
2015-03-12 11:15:00,44.5,44.65,44.5,44.63,51200.0,39.7323,39.8662,39.7323,39.8484,51200.0
2015-03-12 11:20:00,44.62,44.68,44.61,44.66,47300.0,39.8395,39.893,39.8305,39.8752,47300.0
2015-03-12 11:25:00,44.67,44.71,44.66,44.71,59900.0,39.8841,39.9198,39.8752,39.9198,59900.0
2015-03-12 11:30:00,44.71,44.71,44.6,44.63,47600.0,39.9198,39.9198,39.8216,39.8484,47600.0
2015-03-12 11:35:00,44.64,44.65,44.61,44.65,35300.0,39.8573,39.8662,39.8305,39.8662,35300.0
2015-03-12 11:40:00,44.64,44.68,44.61,44.64,60900.0,39.8573,39.893,39.8305,39.8573,60900.0
2015-03-12 11:45:00,44.63,44.67,44.62,44.63,35200.0,39.8484,39.8841,39.8395,39.8484,35200.0
2015-03-12 11:50:00,44.63,44.67,44.62,44.65,49800.0,39.8484,39.8841,39.8395,39.8662,49800.0
2015-03-12 11:55:00,44.64,44.65,44.61,44.62,35500.0,39.8573,39.8662,39.8305,39.8395,35500.0
2015-03-12 12:00:00,44.62,44.64,44.56,44.57,31700.0,39.8395,39.8573,39.7859,39.7948,31700.0
2015-03-12 12:05:00,44.57,44.57,44.51,44.53,59700.0,39.7948,39.7948,39.7412,39.7591,59700.0
2015-03-12 12:10:00,44.53,44.56,44.52,44.55,41900.0,39.7591,39.7859,39.7502,39.777,41900.0
2015-03-12 12:15:00,44.54,44.61,44.53,44.6,42700.0,39.768,39.8305,39.7591,39.8216,42700.0
2015-03-12 12:20:00,44.59,44.62,44.56,44.59,27800.0,39.8127,39.8395,39.7859,39.8127,27800.0
2015-03-12 12:25:00,44.59,44.63,44.56,44.56,34900.0,39.8127,39.8484,39.7859,39.7859,34900.0
2015-03-12 12:30:00,44.55,44.59,44.5,44.58,27700.0,39.777,39.8127,39.7323,39.8037,27700.0
2015-03-12 12:35:00,44.59,44.59,44.53,44.53,24400.0,39.8127,39.8127,39.7591,39.7591,24400.0
2015-03-12 12:40:00,44.53,44.65,44.53,44.63,79900.0,39.7591,39.8662,39.7591,39.8484,79900.0
2015-03-12 12:45:00,44.63,44.67,44.6,44.63,33500.0,39.8484,39.8841,39.8216,39.8484,33500.0
2015-03-12 12:50:00,44.64,44.7,44.62,44.69,30400.0,39.8573,39.9109,39.8395,39.902,30400.0
2015-03-12 12:55:00,44.69,44.71,44.68,44.7,33600.0,39.902,39.9198,39.893,39.9109,33600.0
2015-03-12 13:00:00,44.7,44.72,44.64,44.68,56200.0,39.9109,39.9287,39.8573,39.893,56200.0
2015-03-12 13:05:00,44.69,44.75,44.68,44.71,40400.0,39.902,39.9555,39.893,39.9198,40400.0
2015-03-12 13:10:00,44.71,44.72,44.65,44.72,42900.0,39.9198,39.9287,39.8662,39.9287,42900.0
2015-03-12 13:15:00,44.72,44.79,44.71,44.78,57800.0,39.9287,39.9913,39.9198,39.9823,57800.0
2015-03-12 13:20:00,44.78,44.8,44.73,44.73,49700.0,39.9823,40.0002,39.9377,39.9377,49700.0
2015-03-12 13:25:00,44.73,44.74,44.67,44.69,37300.0,39.9377,39.9466,39.8841,39.902,37300.0
2015-03-12 13:30:00,44.69,44.7,44.66,44.68,30000.0,39.902,39.9109,39.8752,39.893,30000.0
2015-03-12 13:35:00,44.68,44.76,44.68,44.75,33600.0,39.893,39.9645,39.893,39.9555,33600.0
2015-03-12 13:40:00,44.74,44.78,44.7,44.78,32300.0,39.9466,39.9823,39.9109,39.9823,32300.0
2015-03-12 13:45:00,44.78,44.81,44.76,44.81,39500.0,39.9823,40.0091,39.9645,40.0091,39500.0
2015-03-12 13:50:00,44.81,44.84,44.8,44.83,33900.0,40.0091,40.0359,40.0002,40.027,33900.0
2015-03-12 13:55:00,44.83,44.84,44.81,44.83,37200.0,40.027,40.0359,40.0091,40.027,37200.0
2015-03-12 14:00:00,44.83,44.83,44.75,44.77,40800.0,40.027,40.027,39.9555,39.9734,40800.0
2015-03-12 14:05:00,44.77,44.85,44.77,44.84,74000.0,39.9734,40.0448,39.9734,40.0359,74000.0
2015-03-12 14:10:00,44.84,44.9,44.84,44.9,38200.0,40.0359,40.0895,40.0359,40.0895,38200.0
2015-03-12 14:15:00,44.9,44.92,44.87,44.92,83700.0,40.0895,40.1073,40.0627,40.1073,83700.0
2015-03-12 14:20:00,44.92,44.94,44.91,44.93,37200.0,40.1073,40.1252,40.0984,40.1163,37200.0
2015-03-12 14:25:00,44.93,44.93,44.86,44.87,49600.0,40.1163,40.1163,40.0538,40.0627,49600.0
2015-03-12 14:30:00,44.87,44.9,44.85,44.88,41500.0,40.0627,40.0895,40.0448,40.0716,41500.0
2015-03-12 14:35:00,44.86,44.9,44.84,44.9,38300.0,40.0538,40.0895,40.0359,40.0895,38300.0
2015-03-12 14:40:00,44.9,44.92,44.86,44.92,39100.0,40.0895,40.1073,40.0538,40.1073,39100.0
2015-03-12 14:45:00,44.92,44.94,44.9,44.93,40200.0,40.1073,40.1252,40.0895,40.1163,40200.0
2015-03-12 14:50:00,44.94,44.95,44.91,44.92,41100.0,40.1252,40.1341,40.0984,40.1073,41100.0
2015-03-12 14:55:00,44.92,44.98,44.91,44.98,75200.0,40.1073,40.1609,40.0984,40.1609,75200.0
2015-03-12 15:00:00,44.98,44.99,44.93,44.94,46400.0,40.1609,40.1698,40.1163,40.1252,46400.0
2015-03-12 15:05:00,44.95,44.99,44.95,44.98,56400.0,40.1341,40.1698,40.1341,40.1609,56400.0
2015-03-12 15:10:00,44.99,45.04,44.99,45.02,149900.0,40.1698,40.2145,40.1698,40.1966,149900.0
2015-03-12 15:15:00,45.03,45.03,44.95,44.96,76200.0,40.2055,40.2055,40.1341,40.143,76200.0
2015-03-12 15:20:00,44.97,44.98,44.94,44.94,61200.0,40.152,40.1609,40.1252,40.1252,61200.0
2015-03-12 15:25:00,44.94,44.96,44.92,44.92,72400.0,40.1252,40.143,40.1073,40.1073,72400.0
2015-03-12 15:30:00,44.91,44.99,44.9,44.98,86200.0,40.0984,40.1698,40.0895,40.1609,86200.0
2015-03-12 15:35:00,44.99,45.04,44.98,45.03,136700.0,40.1698,40.2145,40.1609,40.2055,136700.0
2015-03-12 15:40:00,45.04,45.04,45.0,45.04,110300.0,40.2145,40.2145,40.1788,40.2145,110300.0
2015-03-12 15:45:00,45.03,45.04,44.95,45.01,131700.0,40.2055,40.2145,40.1341,40.1877,131700.0
2015-03-12 15:50:00,45.01,45.03,45.01,45.03,178500.0,40.1877,40.2055,40.1877,40.2055,178500.0
2015-03-12 15:55:00,45.02,45.03,44.98,44.99,286700.0,40.1966,40.2055,40.1609,40.1698,286700.0
2015-03-13 09:30:00,45.13,45.35,45.08,45.21,218300.0,40.2948,40.4913,40.2502,40.3663,218300.0
2015-03-13 09:35:00,45.24,45.52,45.19,45.37,156000.0,40.393,40.643,40.3484,40.5091,156000.0
2015-03-13 09:40:00,45.36,45.53,45.34,45.53,152200.0,40.5002,40.652,40.4823,40.652,152200.0
2015-03-13 09:45:00,45.52,45.64,45.4,45.41,186300.0,40.643,40.7502,40.5359,40.5448,186300.0
2015-03-13 09:50:00,45.41,45.44,45.13,45.19,139600.0,40.5448,40.5716,40.2948,40.3484,139600.0
2015-03-13 09:55:00,45.19,45.2,44.9,44.91,185000.0,40.3484,40.3573,40.0895,40.0984,185000.0
2015-03-13 10:00:00,44.91,44.92,44.63,44.64,187600.0,40.0984,40.1073,39.8484,39.8573,187600.0
2015-03-13 10:05:00,44.64,44.74,44.56,44.72,162800.0,39.8573,39.9466,39.7859,39.9287,162800.0
2015-03-13 10:10:00,44.72,44.84,44.59,44.82,164100.0,39.9287,40.0359,39.8127,40.018,164100.0
2015-03-13 10:15:00,44.85,44.85,44.72,44.72,92500.0,40.0448,40.0448,39.9287,39.9287,92500.0
2015-03-13 10:20:00,44.71,44.76,44.69,44.73,51800.0,39.9198,39.9645,39.902,39.9377,51800.0
2015-03-13 10:25:00,44.75,44.75,44.57,44.6,56100.0,39.9555,39.9555,39.7948,39.8216,56100.0
2015-03-13 10:30:00,44.6,44.75,44.57,44.73,101000.0,39.8216,39.9555,39.7948,39.9377,101000.0
2015-03-13 10:35:00,44.74,44.77,44.69,44.75,80100.0,39.9466,39.9734,39.902,39.9555,80100.0
2015-03-13 10:40:00,44.75,44.76,44.66,44.66,85700.0,39.9555,39.9645,39.8752,39.8752,85700.0
2015-03-13 10:45:00,44.66,44.67,44.55,44.56,62900.0,39.8752,39.8841,39.777,39.7859,62900.0
2015-03-13 10:50:00,44.56,44.58,44.49,44.5,78900.0,39.7859,39.8037,39.7234,39.7323,78900.0
2015-03-13 10:55:00,44.49,44.58,44.48,44.5,65300.0,39.7234,39.8037,39.7145,39.7323,65300.0
2015-03-13 11:00:00,44.49,44.63,44.49,44.61,62700.0,39.7234,39.8484,39.7234,39.8305,62700.0
2015-03-13 11:05:00,44.61,44.66,44.59,44.63,48400.0,39.8305,39.8752,39.8127,39.8484,48400.0
2015-03-13 11:10:00,44.63,44.66,44.55,44.62,61100.0,39.8484,39.8752,39.777,39.8395,61100.0
2015-03-13 11:15:00,44.62,44.64,44.53,44.54,31700.0,39.8395,39.8573,39.7591,39.768,31700.0
2015-03-13 11:20:00,44.54,44.63,44.51,44.61,31100.0,39.768,39.8484,39.7412,39.8305,31100.0
2015-03-13 11:25:00,44.61,44.62,44.5,44.53,52100.0,39.8305,39.8395,39.7323,39.7591,52100.0
2015-03-13 11:30:00,44.53,44.59,44.52,44.55,61100.0,39.7591,39.8127,39.7502,39.777,61100.0
2015-03-13 11:35:00,44.55,44.58,44.51,44.58,27100.0,39.777,39.8037,39.7412,39.8037,27100.0
2015-03-13 11:40:00,44.58,44.63,44.58,44.62,51200.0,39.8037,39.8484,39.8037,39.8395,51200.0
2015-03-13 11:45:00,44.63,44.65,44.54,44.59,45200.0,39.8484,39.8662,39.768,39.8127,45200.0
2015-03-13 11:50:00,44.59,44.61,44.56,44.59,30100.0,39.8127,39.8305,39.7859,39.8127,30100.0
2015-03-13 11:55:00,44.59,44.73,44.58,44.71,39100.0,39.8127,39.9377,39.8037,39.9198,39100.0
2015-03-13 12:00:00,44.71,44.71,44.6,44.62,38200.0,39.9198,39.9198,39.8216,39.8395,38200.0
2015-03-13 12:05:00,44.61,44.7,44.61,44.69,28200.0,39.8305,39.9109,39.8305,39.902,28200.0
2015-03-13 12:10:00,44.69,44.69,44.56,44.56,29600.0,39.902,39.902,39.7859,39.7859,29600.0
2015-03-13 12:15:00,44.56,44.56,44.46,44.47,61400.0,39.7859,39.7859,39.6966,39.7055,61400.0
2015-03-13 12:20:00,44.47,44.55,44.46,44.48,31700.0,39.7055,39.777,39.6966,39.7145,31700.0
2015-03-13 12:25:00,44.48,44.55,44.48,44.53,17700.0,39.7145,39.777,39.7145,39.7591,17700.0
2015-03-13 12:30:00,44.53,44.58,44.52,44.53,22800.0,39.7591,39.8037,39.7502,39.7591,22800.0
2015-03-13 12:35:00,44.53,44.6,44.53,44.58,29300.0,39.7591,39.8216,39.7591,39.8037,29300.0
2015-03-13 12:40:00,44.58,44.59,44.52,44.59,35600.0,39.8037,39.8127,39.7502,39.8127,35600.0
2015-03-13 12:45:00,44.58,44.6,44.52,44.56,28500.0,39.8037,39.8216,39.7502,39.7859,28500.0
2015-03-13 12:50:00,44.57,44.58,44.5,44.51,21900.0,39.7948,39.8037,39.7323,39.7412,21900.0
2015-03-13 12:55:00,44.51,44.55,44.45,44.46,26700.0,39.7412,39.777,39.6877,39.6966,26700.0
2015-03-13 13:00:00,44.46,44.48,44.4,44.43,50100.0,39.6966,39.7145,39.643,39.6698,50100.0
2015-03-13 13:05:00,44.43,44.47,44.4,44.46,31200.0,39.6698,39.7055,39.643,39.6966,31200.0
2015-03-13 13:10:00,44.45,44.49,44.42,44.49,31900.0,39.6877,39.7234,39.6609,39.7234,31900.0
2015-03-13 13:15:00,44.48,44.48,44.29,44.32,69700.0,39.7145,39.7145,39.5448,39.5716,69700.0
2015-03-13 13:20:00,44.32,44.35,44.26,44.35,25000.0,39.5716,39.5984,39.518,39.5984,25000.0
2015-03-13 13:25:00,44.35,44.44,44.34,44.38,36800.0,39.5984,39.6787,39.5895,39.6252,36800.0
2015-03-13 13:30:00,44.38,44.39,44.3,44.3,41300.0,39.6252,39.6341,39.5537,39.5537,41300.0
2015-03-13 13:35:00,44.3,44.45,44.29,44.45,23800.0,39.5537,39.6877,39.5448,39.6877,23800.0
2015-03-13 13:40:00,44.45,44.54,44.45,44.54,30600.0,39.6877,39.768,39.6877,39.768,30600.0
2015-03-13 13:45:00,44.54,44.57,44.51,44.55,28400.0,39.768,39.7948,39.7412,39.777,28400.0
2015-03-13 13:50:00,44.55,44.59,44.54,44.56,45900.0,39.777,39.8127,39.768,39.7859,45900.0
2015-03-13 13:55:00,44.56,44.62,44.56,44.6,45200.0,39.7859,39.8395,39.7859,39.8216,45200.0
2015-03-13 14:00:00,44.6,44.63,44.54,44.55,41400.0,39.8216,39.8484,39.768,39.777,41400.0
2015-03-13 14:05:00,44.55,44.56,44.49,44.5,41800.0,39.777,39.7859,39.7234,39.7323,41800.0
2015-03-13 14:10:00,44.5,44.5,44.44,44.47,26600.0,39.7323,39.7323,39.6787,39.7055,26600.0
2015-03-13 14:15:00,44.48,44.54,44.48,44.51,18000.0,39.7145,39.768,39.7145,39.7412,18000.0
2015-03-13 14:20:00,44.51,44.52,44.43,44.44,25500.0,39.7412,39.7502,39.6698,39.6787,25500.0
2015-03-13 14:25:00,44.45,44.53,44.44,44.53,46500.0,39.6877,39.7591,39.6787,39.7591,46500.0
2015-03-13 14:30:00,44.53,44.58,44.52,44.56,25400.0,39.7591,39.8037,39.7502,39.7859,25400.0
2015-03-13 14:35:00,44.55,44.56,44.5,44.51,28200.0,39.777,39.7859,39.7323,39.7412,28200.0
2015-03-13 14:40:00,44.51,44.51,44.36,44.38,29400.0,39.7412,39.7412,39.6073,39.6252,29400.0
2015-03-13 14:45:00,44.38,44.48,44.37,44.45,29600.0,39.6252,39.7145,39.6162,39.6877,29600.0
2015-03-13 14:50:00,44.46,44.51,44.42,44.42,29500.0,39.6966,39.7412,39.6609,39.6609,29500.0
2015-03-13 14:55:00,44.4,44.4,44.33,44.35,83800.0,39.643,39.643,39.5805,39.5984,83800.0
2015-03-13 15:00:00,44.36,44.47,44.35,44.44,54600.0,39.6073,39.7055,39.5984,39.6787,54600.0
2015-03-13 15:05:00,44.43,44.49,44.43,44.48,36600.0,39.6698,39.7234,39.6698,39.7145,36600.0
2015-03-13 15:10:00,44.48,44.49,44.44,44.45,35200.0,39.7145,39.7234,39.6787,39.6877,35200.0
2015-03-13 15:15:00,44.45,44.51,44.44,44.47,64300.0,39.6877,39.7412,39.6787,39.7055,64300.0
2015-03-13 15:20:00,44.46,44.46,44.39,44.44,58900.0,39.6966,39.6966,39.6341,39.6787,58900.0
2015-03-13 15:25:00,44.45,44.48,44.4,44.48,58600.0,39.6877,39.7145,39.643,39.7145,58600.0
2015-03-13 15:30:00,44.47,44.47,44.36,44.38,86000.0,39.7055,39.7055,39.6073,39.6252,86000.0
2015-03-13 15:35:00,44.39,44.4,44.37,44.4,63900.0,39.6341,39.643,39.6162,39.643,63900.0
2015-03-13 15:40:00,44.4,44.49,44.39,44.41,99000.0,39.643,39.7234,39.6341,39.652,99000.0
2015-03-13 15:45:00,44.41,44.46,44.39,44.46,88200.0,39.652,39.6966,39.6341,39.6966,88200.0
2015-03-13 15:50:00,44.46,44.52,44.44,44.52,132400.0,39.6966,39.7502,39.6787,39.7502,132400.0
2015-03-13 15:55:00,44.53,44.58,44.48,44.48,186700.0,39.7591,39.8037,39.7145,39.7145,186700.0
2015-03-16 09:30:00,45.29,45.41,45.18,45.19,237100.0,40.4377,40.5448,40.3395,40.3484,237100.0
2015-03-16 09:35:00,45.18,45.39,45.02,45.03,98900.0,40.3395,40.527,40.1966,40.2055,98900.0
2015-03-16 09:40:00,45.03,45.34,45.03,45.22,74000.0,40.2055,40.4823,40.2055,40.3752,74000.0
2015-03-16 09:45:00,45.23,45.25,45.09,45.11,72600.0,40.3841,40.402,40.2591,40.277,72600.0
2015-03-16 09:50:00,45.12,45.17,45.06,45.15,95900.0,40.2859,40.3305,40.2323,40.3127,95900.0
2015-03-16 09:55:00,45.15,45.15,45.08,45.12,62300.0,40.3127,40.3127,40.2502,40.2859,62300.0
2015-03-16 10:00:00,45.12,45.21,45.08,45.21,148800.0,40.2859,40.3663,40.2502,40.3663,148800.0
2015-03-16 10:05:00,45.2,45.35,45.18,45.33,154400.0,40.3573,40.4913,40.3395,40.4734,154400.0
2015-03-16 10:10:00,45.33,45.36,45.21,45.21,147000.0,40.4734,40.5002,40.3663,40.3663,147000.0
2015-03-16 10:15:00,45.21,45.49,45.2,45.38,173400.0,40.3663,40.6163,40.3573,40.518,173400.0
2015-03-16 10:20:00,45.39,45.49,45.34,45.35,79800.0,40.527,40.6163,40.4823,40.4913,79800.0
2015-03-16 10:25:00,45.35,45.47,45.31,45.44,120400.0,40.4913,40.5984,40.4555,40.5716,120400.0
2015-03-16 10:30:00,45.44,45.47,45.39,45.47,62300.0,40.5716,40.5984,40.527,40.5984,62300.0
2015-03-16 10:35:00,45.47,45.49,45.43,45.48,78000.0,40.5984,40.6163,40.5627,40.6073,78000.0
2015-03-16 10:40:00,45.49,45.5,45.48,45.48,114000.0,40.6163,40.6252,40.6073,40.6073,114000.0
2015-03-16 10:45:00,45.48,45.49,45.37,45.46,106000.0,40.6073,40.6163,40.5091,40.5895,106000.0
2015-03-16 10:50:00,45.46,45.48,45.39,45.45,80000.0,40.5895,40.6073,40.527,40.5805,80000.0
2015-03-16 10:55:00,45.45,45.49,45.44,45.47,57500.0,40.5805,40.6163,40.5716,40.5984,57500.0
2015-03-16 11:00:00,45.47,45.53,45.46,45.48,127100.0,40.5984,40.652,40.5895,40.6073,127100.0
2015-03-16 11:05:00,45.48,45.58,45.48,45.58,81400.0,40.6073,40.6966,40.6073,40.6966,81400.0
2015-03-16 11:10:00,45.58,45.62,45.55,45.56,163700.0,40.6966,40.7323,40.6698,40.6788,163700.0
2015-03-16 11:15:00,45.57,45.6,45.46,45.59,59300.0,40.6877,40.7145,40.5895,40.7055,59300.0
2015-03-16 11:20:00,45.6,45.65,45.58,45.59,56700.0,40.7145,40.7591,40.6966,40.7055,56700.0
2015-03-16 11:25:00,45.58,45.61,45.58,45.6,52700.0,40.6966,40.7234,40.6966,40.7145,52700.0
2015-03-16 11:30:00,45.61,45.63,45.59,45.62,68700.0,40.7234,40.7413,40.7055,40.7323,68700.0
2015-03-16 11:35:00,45.62,45.63,45.59,45.59,48000.0,40.7323,40.7413,40.7055,40.7055,48000.0
2015-03-16 11:40:00,45.59,45.6,45.53,45.53,37800.0,40.7055,40.7145,40.652,40.652,37800.0
2015-03-16 11:45:00,45.53,45.55,45.52,45.54,31600.0,40.652,40.6698,40.643,40.6609,31600.0
2015-03-16 11:50:00,45.54,45.54,45.51,45.53,36200.0,40.6609,40.6609,40.6341,40.652,36200.0
2015-03-16 11:55:00,45.53,45.53,45.5,45.51,37700.0,40.652,40.652,40.6252,40.6341,37700.0
2015-03-16 12:00:00,45.5,45.5,45.44,45.45,46900.0,40.6252,40.6252,40.5716,40.5805,46900.0
2015-03-16 12:05:00,45.45,45.46,45.39,45.39,39500.0,40.5805,40.5895,40.527,40.527,39500.0
2015-03-16 12:10:00,45.39,45.41,45.35,45.41,70000.0,40.527,40.5448,40.4913,40.5448,70000.0
2015-03-16 12:15:00,45.41,45.42,45.31,45.32,75200.0,40.5448,40.5538,40.4555,40.4645,75200.0
2015-03-16 12:20:00,45.31,45.32,45.24,45.27,50500.0,40.4555,40.4645,40.393,40.4198,50500.0
2015-03-16 12:25:00,45.27,45.28,45.24,45.25,44800.0,40.4198,40.4288,40.393,40.402,44800.0
2015-03-16 12:30:00,45.26,45.27,45.23,45.25,92300.0,40.4109,40.4198,40.3841,40.402,92300.0
2015-03-16 12:35:00,45.26,45.26,45.17,45.17,83400.0,40.4109,40.4109,40.3305,40.3305,83400.0
2015-03-16 12:40:00,45.17,45.24,45.17,45.2,71300.0,40.3305,40.393,40.3305,40.3573,71300.0
2015-03-16 12:45:00,45.21,45.22,45.19,45.21,92600.0,40.3663,40.3752,40.3484,40.3663,92600.0
2015-03-16 12:50:00,45.21,45.27,45.2,45.25,47700.0,40.3663,40.4198,40.3573,40.402,47700.0
2015-03-16 12:55:00,45.25,45.25,45.21,45.22,15900.0,40.402,40.402,40.3663,40.3752,15900.0
2015-03-16 13:00:00,45.23,45.25,45.21,45.22,42600.0,40.3841,40.402,40.3663,40.3752,42600.0
2015-03-16 13:05:00,45.21,45.28,45.2,45.28,53700.0,40.3663,40.4288,40.3573,40.4288,53700.0
2015-03-16 13:10:00,45.28,45.3,45.25,45.25,33000.0,40.4288,40.4466,40.402,40.402,33000.0
2015-03-16 13:15:00,45.25,45.26,45.22,45.23,24400.0,40.402,40.4109,40.3752,40.3841,24400.0
2015-03-16 13:20:00,45.23,45.25,45.22,45.23,23000.0,40.3841,40.402,40.3752,40.3841,23000.0
2015-03-16 13:25:00,45.23,45.26,45.23,45.26,34900.0,40.3841,40.4109,40.3841,40.4109,34900.0
2015-03-16 13:30:00,45.26,45.26,45.2,45.22,41500.0,40.4109,40.4109,40.3573,40.3752,41500.0
2015-03-16 13:35:00,45.22,45.28,45.21,45.28,44600.0,40.3752,40.4288,40.3663,40.4288,44600.0
2015-03-16 13:40:00,45.28,45.28,45.24,45.24,32700.0,40.4288,40.4288,40.393,40.393,32700.0
2015-03-16 13:45:00,45.25,45.29,45.24,45.28,39400.0,40.402,40.4377,40.393,40.4288,39400.0
2015-03-16 13:50:00,45.28,45.3,45.26,45.26,25900.0,40.4288,40.4466,40.4109,40.4109,25900.0
2015-03-16 13:55:00,45.26,45.28,45.25,45.27,34500.0,40.4109,40.4288,40.402,40.4198,34500.0
2015-03-16 14:00:00,45.27,45.29,45.26,45.27,27800.0,40.4198,40.4377,40.4109,40.4198,27800.0
2015-03-16 14:05:00,45.27,45.31,45.27,45.3,26900.0,40.4198,40.4555,40.4198,40.4466,26900.0
2015-03-16 14:10:00,45.31,45.31,45.27,45.28,33000.0,40.4555,40.4555,40.4198,40.4288,33000.0
2015-03-16 14:15:00,45.29,45.3,45.26,45.27,50300.0,40.4377,40.4466,40.4109,40.4198,50300.0
2015-03-16 14:20:00,45.28,45.29,45.22,45.25,65900.0,40.4288,40.4377,40.3752,40.402,65900.0
2015-03-16 14:25:00,45.26,45.32,45.25,45.31,48500.0,40.4109,40.4645,40.402,40.4555,48500.0
2015-03-16 14:30:00,45.31,45.33,45.28,45.32,53600.0,40.4555,40.4734,40.4288,40.4645,53600.0
2015-03-16 14:35:00,45.32,45.35,45.29,45.31,39600.0,40.4645,40.4913,40.4377,40.4555,39600.0
2015-03-16 14:40:00,45.31,45.36,45.31,45.35,45500.0,40.4555,40.5002,40.4555,40.4913,45500.0
2015-03-16 14:45:00,45.36,45.4,45.32,45.32,54700.0,40.5002,40.5359,40.4645,40.4645,54700.0
2015-03-16 14:50:00,45.32,45.36,45.31,45.31,32900.0,40.4645,40.5002,40.4555,40.4555,32900.0
2015-03-16 14:55:00,45.32,45.39,45.31,45.38,39700.0,40.4645,40.527,40.4555,40.518,39700.0
2015-03-16 15:00:00,45.39,45.44,45.39,45.41,111700.0,40.527,40.5716,40.527,40.5448,111700.0
2015-03-16 15:05:00,45.41,45.44,45.38,45.4,78400.0,40.5448,40.5716,40.518,40.5359,78400.0
2015-03-16 15:10:00,45.4,45.41,45.33,45.33,61400.0,40.5359,40.5448,40.4734,40.4734,61400.0
2015-03-16 15:15:00,45.33,45.38,45.31,45.31,59600.0,40.4734,40.518,40.4555,40.4555,59600.0
2015-03-16 15:20:00,45.31,45.35,45.27,45.35,48000.0,40.4555,40.4913,40.4198,40.4913,48000.0
2015-03-16 15:25:00,45.34,45.35,45.33,45.34,40100.0,40.4823,40.4913,40.4734,40.4823,40100.0
2015-03-16 15:30:00,45.34,45.36,45.33,45.36,81400.0,40.4823,40.5002,40.4734,40.5002,81400.0
2015-03-16 15:35:00,45.35,45.36,45.28,45.31,133100.0,40.4913,40.5002,40.4288,40.4555,133100.0
2015-03-16 15:40:00,45.31,45.38,45.29,45.33,93000.0,40.4555,40.518,40.4377,40.4734,93000.0
2015-03-16 15:45:00,45.33,45.39,45.32,45.38,143200.0,40.4734,40.527,40.4645,40.518,143200.0
2015-03-16 15:50:00,45.38,45.4,45.35,45.36,142400.0,40.518,40.5359,40.4913,40.5002,142400.0
2015-03-16 15:55:00,45.37,45.51,45.36,45.5,605400.0,40.5091,40.6341,40.5002,40.6252,605400.0
2015-03-17 09:30:00,45.72,45.86,45.72,45.78,247900.0,40.8216,40.9466,40.8216,40.8752,247900.0
2015-03-17 09:35:00,45.79,45.99,45.76,45.93,135900.0,40.8841,41.0627,40.8573,41.0091,135900.0
2015-03-17 09:40:00,45.94,46.05,45.91,45.91,204600.0,41.018,41.1163,40.9913,40.9913,204600.0
2015-03-17 09:45:00,45.91,45.91,45.67,45.73,173300.0,40.9913,40.9913,40.777,40.8305,173300.0
2015-03-17 09:50:00,45.72,45.72,45.41,45.49,160100.0,40.8216,40.8216,40.5448,40.6163,160100.0
2015-03-17 09:55:00,45.5,45.64,45.48,45.63,121300.0,40.6252,40.7502,40.6073,40.7413,121300.0
2015-03-17 10:00:00,45.62,45.72,45.59,45.68,87000.0,40.7323,40.8216,40.7055,40.7859,87000.0
2015-03-17 10:05:00,45.68,45.71,45.56,45.69,95100.0,40.7859,40.8127,40.6788,40.7948,95100.0
2015-03-17 10:10:00,45.69,45.7,45.6,45.7,92200.0,40.7948,40.8038,40.7145,40.8038,92200.0
2015-03-17 10:15:00,45.7,45.72,45.57,45.6,77700.0,40.8038,40.8216,40.6877,40.7145,77700.0
2015-03-17 10:20:00,45.6,45.61,45.55,45.58,85100.0,40.7145,40.7234,40.6698,40.6966,85100.0
2015-03-17 10:25:00,45.58,45.65,45.56,45.65,69900.0,40.6966,40.7591,40.6788,40.7591,69900.0
2015-03-17 10:30:00,45.65,45.78,45.64,45.77,115800.0,40.7591,40.8752,40.7502,40.8663,115800.0
2015-03-17 10:35:00,45.77,45.79,45.7,45.75,84300.0,40.8663,40.8841,40.8038,40.8484,84300.0
2015-03-17 10:40:00,45.76,45.81,45.75,45.81,152000.0,40.8573,40.902,40.8484,40.902,152000.0
2015-03-17 10:45:00,45.81,45.82,45.68,45.69,64800.0,40.902,40.9109,40.7859,40.7948,64800.0
2015-03-17 10:50:00,45.67,45.69,45.62,45.69,50200.0,40.777,40.7948,40.7323,40.7948,50200.0
2015-03-17 10:55:00,45.68,45.83,45.68,45.77,94000.0,40.7859,40.9198,40.7859,40.8663,94000.0
2015-03-17 11:00:00,45.77,45.78,45.68,45.78,69300.0,40.8663,40.8752,40.7859,40.8752,69300.0
2015-03-17 11:05:00,45.78,45.81,45.74,45.79,173100.0,40.8752,40.902,40.8395,40.8841,173100.0
2015-03-17 11:10:00,45.78,45.82,45.78,45.81,47100.0,40.8752,40.9109,40.8752,40.902,47100.0
2015-03-17 11:15:00,45.81,45.82,45.72,45.73,101000.0,40.902,40.9109,40.8216,40.8305,101000.0
2015-03-17 11:20:00,45.73,45.79,45.7,45.78,68900.0,40.8305,40.8841,40.8038,40.8752,68900.0
2015-03-17 11:25:00,45.77,45.79,45.68,45.69,68400.0,40.8663,40.8841,40.7859,40.7948,68400.0
2015-03-17 11:30:00,45.69,45.7,45.61,45.64,87200.0,40.7948,40.8038,40.7234,40.7502,87200.0
2015-03-17 11:35:00,45.64,45.67,45.62,45.66,24500.0,40.7502,40.777,40.7323,40.768,24500.0
2015-03-17 11:40:00,45.65,45.66,45.61,45.61,36600.0,40.7591,40.768,40.7234,40.7234,36600.0
2015-03-17 11:45:00,45.61,45.65,45.61,45.63,36700.0,40.7234,40.7591,40.7234,40.7413,36700.0
2015-03-17 11:50:00,45.62,45.66,45.62,45.66,38300.0,40.7323,40.768,40.7323,40.768,38300.0
2015-03-17 11:55:00,45.66,45.74,45.66,45.74,32200.0,40.768,40.8395,40.768,40.8395,32200.0
2015-03-17 12:00:00,45.74,45.77,45.71,45.77,41200.0,40.8395,40.8663,40.8127,40.8663,41200.0
2015-03-17 12:05:00,45.76,45.8,45.76,45.78,66500.0,40.8573,40.893,40.8573,40.8752,66500.0
2015-03-17 12:10:00,45.79,45.81,45.72,45.72,64500.0,40.8841,40.902,40.8216,40.8216,64500.0
2015-03-17 12:15:00,45.72,45.72,45.68,45.71,25500.0,40.8216,40.8216,40.7859,40.8127,25500.0
2015-03-17 12:20:00,45.71,45.78,45.7,45.78,22500.0,40.8127,40.8752,40.8038,40.8752,22500.0
2015-03-17 12:25:00,45.77,45.78,45.71,45.76,35800.0,40.8663,40.8752,40.8127,40.8573,35800.0
2015-03-17 12:30:00,45.75,45.76,45.7,45.73,35700.0,40.8484,40.8573,40.8038,40.8305,35700.0
2015-03-17 12:35:00,45.74,45.77,45.73,45.75,21300.0,40.8395,40.8663,40.8305,40.8484,21300.0
2015-03-17 12:40:00,45.74,45.78,45.74,45.74,31400.0,40.8395,40.8752,40.8395,40.8395,31400.0
2015-03-17 12:45:00,45.74,45.79,45.73,45.79,33700.0,40.8395,40.8841,40.8305,40.8841,33700.0
2015-03-17 12:50:00,45.8,45.82,45.77,45.78,41800.0,40.893,40.9109,40.8663,40.8752,41800.0
2015-03-17 12:55:00,45.79,45.83,45.78,45.8,51600.0,40.8841,40.9198,40.8752,40.893,51600.0
2015-03-17 13:00:00,45.8,45.85,45.77,45.83,39700.0,40.893,40.9377,40.8663,40.9198,39700.0
2015-03-17 13:05:00,45.83,45.85,45.79,45.8,39600.0,40.9198,40.9377,40.8841,40.893,39600.0
2015-03-17 13:10:00,45.8,45.84,45.79,45.8,42600.0,40.893,40.9288,40.8841,40.893,42600.0
2015-03-17 13:15:00,45.8,45.84,45.78,45.83,79000.0,40.893,40.9288,40.8752,40.9198,79000.0
2015-03-17 13:20:00,45.83,45.87,45.82,45.87,77200.0,40.9198,40.9555,40.9109,40.9555,77200.0
2015-03-17 13:25:00,45.86,45.9,45.86,45.88,50900.0,40.9466,40.9823,40.9466,40.9645,50900.0
2015-03-17 13:30:00,45.88,45.88,45.79,45.85,44300.0,40.9645,40.9645,40.8841,40.9377,44300.0
2015-03-17 13:35:00,45.85,45.88,45.79,45.82,67200.0,40.9377,40.9645,40.8841,40.9109,67200.0
2015-03-17 13:40:00,45.83,45.92,45.82,45.91,93400.0,40.9198,41.0002,40.9109,40.9913,93400.0
2015-03-17 13:45:00,45.92,45.95,45.87,45.92,113000.0,41.0002,41.027,40.9555,41.0002,113000.0
2015-03-17 13:50:00,45.92,45.98,45.91,45.98,47900.0,41.0002,41.0538,40.9913,41.0538,47900.0
2015-03-17 13:55:00,45.97,46.05,45.96,46.04,77000.0,41.0448,41.1163,41.0359,41.1073,77000.0
2015-03-17 14:00:00,46.03,46.15,46.01,46.14,78300.0,41.0984,41.2055,41.0805,41.1966,78300.0
2015-03-17 14:05:00,46.14,46.16,46.1,46.15,49800.0,41.1966,41.2145,41.1609,41.2055,49800.0
2015-03-17 14:10:00,46.14,46.17,46.12,46.13,71900.0,41.1966,41.2234,41.1788,41.1877,71900.0
2015-03-17 14:15:00,46.12,46.17,46.12,46.15,48800.0,41.1788,41.2234,41.1788,41.2055,48800.0
2015-03-17 14:20:00,46.15,46.16,46.12,46.13,49900.0,41.2055,41.2145,41.1788,41.1877,49900.0
2015-03-17 14:25:00,46.14,46.15,46.12,46.12,35900.0,41.1966,41.2055,41.1788,41.1788,35900.0
2015-03-17 14:30:00,46.13,46.14,46.11,46.12,88000.0,41.1877,41.1966,41.1698,41.1788,88000.0
2015-03-17 14:35:00,46.12,46.16,46.11,46.14,55800.0,41.1788,41.2145,41.1698,41.1966,55800.0
2015-03-17 14:40:00,46.14,46.18,46.11,46.16,73400.0,41.1966,41.2323,41.1698,41.2145,73400.0
2015-03-17 14:45:00,46.16,46.17,46.13,46.17,67100.0,41.2145,41.2234,41.1877,41.2234,67100.0
2015-03-17 14:50:00,46.17,46.18,46.16,46.18,77100.0,41.2234,41.2323,41.2145,41.2323,77100.0
2015-03-17 14:55:00,46.18,46.25,46.17,46.22,113500.0,41.2323,41.2948,41.2234,41.268,113500.0
2015-03-17 15:00:00,46.22,46.27,46.22,46.26,69700.0,41.268,41.3127,41.268,41.3038,69700.0
2015-03-17 15:05:00,46.26,46.26,46.23,46.25,54100.0,41.3038,41.3038,41.277,41.2948,54100.0
2015-03-17 15:10:00,46.25,46.29,46.24,46.26,86700.0,41.2948,41.3305,41.2859,41.3038,86700.0
2015-03-17 15:15:00,46.27,46.31,46.26,46.3,88100.0,41.3127,41.3484,41.3038,41.3395,88100.0
2015-03-17 15:20:00,46.3,46.37,46.28,46.36,110100.0,41.3395,41.402,41.3216,41.393,110100.0
2015-03-17 15:25:00,46.36,46.4,46.36,46.39,92600.0,41.393,41.4288,41.393,41.4198,92600.0
2015-03-17 15:30:00,46.39,46.41,46.37,46.39,128000.0,41.4198,41.4377,41.402,41.4198,128000.0
2015-03-17 15:35:00,46.38,46.41,46.33,46.36,113900.0,41.4109,41.4377,41.3663,41.393,113900.0
2015-03-17 15:40:00,46.36,46.36,46.24,46.24,110700.0,41.393,41.393,41.2859,41.2859,110700.0
2015-03-17 15:45:00,46.24,46.27,46.23,46.24,127600.0,41.2859,41.3127,41.277,41.2859,127600.0
2015-03-17 15:50:00,46.25,46.25,46.19,46.22,184900.0,41.2948,41.2948,41.2413,41.268,184900.0
2015-03-17 15:55:00,46.22,46.35,46.14,46.23,729800.0,41.268,41.3841,41.1966,41.277,729800.0
2015-03-18 09:30:00,46.45,46.45,46.15,46.18,173900.0,41.4734,41.4734,41.2055,41.2323,173900.0
2015-03-18 09:35:00,46.19,46.23,46.02,46.15,91900.0,41.2413,41.277,41.0895,41.2055,91900.0
2015-03-18 09:40:00,46.14,46.28,46.09,46.14,84600.0,41.1966,41.3216,41.152,41.1966,84600.0
2015-03-18 09:45:00,46.14,46.27,46.13,46.27,72800.0,41.1966,41.3127,41.1877,41.3127,72800.0
2015-03-18 09:50:00,46.28,46.3,46.11,46.16,185400.0,41.3216,41.3395,41.1698,41.2145,185400.0
2015-03-18 09:55:00,46.15,46.15,45.95,46.05,155300.0,41.2055,41.2055,41.027,41.1163,155300.0
2015-03-18 10:00:00,46.06,46.06,45.84,45.84,74300.0,41.1252,41.1252,40.9288,40.9288,74300.0
2015-03-18 10:05:00,45.85,45.88,45.74,45.74,67300.0,40.9377,40.9645,40.8395,40.8395,67300.0
2015-03-18 10:10:00,45.75,45.76,45.52,45.52,110000.0,40.8484,40.8573,40.643,40.643,110000.0
2015-03-18 10:15:00,45.53,45.78,45.52,45.76,89700.0,40.652,40.8752,40.643,40.8573,89700.0
2015-03-18 10:20:00,45.76,45.86,45.73,45.81,51300.0,40.8573,40.9466,40.8305,40.902,51300.0
2015-03-18 10:25:00,45.81,45.82,45.65,45.65,52600.0,40.902,40.9109,40.7591,40.7591,52600.0
2015-03-18 10:30:00,45.64,45.77,45.64,45.76,69800.0,40.7502,40.8663,40.7502,40.8573,69800.0
2015-03-18 10:35:00,45.76,45.89,45.75,45.76,59900.0,40.8573,40.9734,40.8484,40.8573,59900.0
2015-03-18 10:40:00,45.76,45.79,45.71,45.74,50800.0,40.8573,40.8841,40.8127,40.8395,50800.0
2015-03-18 10:45:00,45.74,45.74,45.59,45.6,63800.0,40.8395,40.8395,40.7055,40.7145,63800.0
2015-03-18 10:50:00,45.6,45.71,45.59,45.71,59200.0,40.7145,40.8127,40.7055,40.8127,59200.0
2015-03-18 10:55:00,45.71,45.76,45.7,45.71,46300.0,40.8127,40.8573,40.8038,40.8127,46300.0
2015-03-18 11:00:00,45.72,45.73,45.59,45.6,32700.0,40.8216,40.8305,40.7055,40.7145,32700.0
2015-03-18 11:05:00,45.61,45.7,45.59,45.7,34600.0,40.7234,40.8038,40.7055,40.8038,34600.0
2015-03-18 11:10:00,45.7,45.77,45.69,45.74,26500.0,40.8038,40.8663,40.7948,40.8395,26500.0
2015-03-18 11:15:00,45.74,45.74,45.66,45.68,24700.0,40.8395,40.8395,40.768,40.7859,24700.0
2015-03-18 11:20:00,45.67,45.71,45.6,45.71,42200.0,40.777,40.8127,40.7145,40.8127,42200.0
2015-03-18 11:25:00,45.71,45.73,45.66,45.66,32700.0,40.8127,40.8305,40.768,40.768,32700.0
2015-03-18 11:30:00,45.66,45.67,45.61,45.62,19500.0,40.768,40.777,40.7234,40.7323,19500.0
2015-03-18 11:35:00,45.63,45.64,45.55,45.55,38000.0,40.7413,40.7502,40.6698,40.6698,38000.0
2015-03-18 11:40:00,45.54,45.64,45.54,45.58,44900.0,40.6609,40.7502,40.6609,40.6966,44900.0
2015-03-18 11:45:00,45.58,45.59,45.52,45.53,22100.0,40.6966,40.7055,40.643,40.652,22100.0
2015-03-18 11:50:00,45.53,45.59,45.52,45.56,46300.0,40.652,40.7055,40.643,40.6788,46300.0
2015-03-18 11:55:00,45.56,45.57,45.51,45.52,38900.0,40.6788,40.6877,40.6341,40.643,38900.0
2015-03-18 12:00:00,45.52,45.52,45.44,45.44,74400.0,40.643,40.643,40.5716,40.5716,74400.0
2015-03-18 12:05:00,45.44,45.45,45.31,45.36,60500.0,40.5716,40.5805,40.4555,40.5002,60500.0
2015-03-18 12:10:00,45.37,45.41,45.36,45.41,29500.0,40.5091,40.5448,40.5002,40.5448,29500.0
2015-03-18 12:15:00,45.42,45.43,45.37,45.4,31900.0,40.5538,40.5627,40.5091,40.5359,31900.0
2015-03-18 12:20:00,45.4,45.41,45.33,45.36,30800.0,40.5359,40.5448,40.4734,40.5002,30800.0
2015-03-18 12:25:00,45.36,45.37,45.3,45.32,43300.0,40.5002,40.5091,40.4466,40.4645,43300.0
2015-03-18 12:30:00,45.32,45.34,45.28,45.34,31800.0,40.4645,40.4823,40.4288,40.4823,31800.0
2015-03-18 12:35:00,45.34,45.35,45.3,45.31,31900.0,40.4823,40.4913,40.4466,40.4555,31900.0
2015-03-18 12:40:00,45.32,45.32,45.22,45.25,103500.0,40.4645,40.4645,40.3752,40.402,103500.0
2015-03-18 12:45:00,45.25,45.27,45.2,45.21,62800.0,40.402,40.4198,40.3573,40.3663,62800.0
2015-03-18 12:50:00,45.2,45.23,45.19,45.22,45400.0,40.3573,40.3841,40.3484,40.3752,45400.0
2015-03-18 12:55:00,45.22,45.25,45.2,45.25,58500.0,40.3752,40.402,40.3573,40.402,58500.0
2015-03-18 13:00:00,45.25,45.29,45.24,45.27,28000.0,40.402,40.4377,40.393,40.4198,28000.0
2015-03-18 13:05:00,45.27,45.35,45.26,45.27,59700.0,40.4198,40.4913,40.4109,40.4198,59700.0
2015-03-18 13:10:00,45.27,45.3,45.26,45.28,45800.0,40.4198,40.4466,40.4109,40.4288,45800.0
2015-03-18 13:15:00,45.27,45.3,45.26,45.27,18000.0,40.4198,40.4466,40.4109,40.4198,18000.0
2015-03-18 13:20:00,45.28,45.3,45.25,45.26,39800.0,40.4288,40.4466,40.402,40.4109,39800.0
2015-03-18 13:25:00,45.27,45.29,45.22,45.24,34900.0,40.4198,40.4377,40.3752,40.393,34900.0
2015-03-18 13:30:00,45.24,45.3,45.21,45.3,28200.0,40.393,40.4466,40.3663,40.4466,28200.0
2015-03-18 13:35:00,45.3,45.3,45.23,45.24,23700.0,40.4466,40.4466,40.3841,40.393,23700.0
2015-03-18 13:40:00,45.24,45.29,45.21,45.25,27200.0,40.393,40.4377,40.3663,40.402,27200.0
2015-03-18 13:45:00,45.24,45.25,45.18,45.21,58700.0,40.393,40.402,40.3395,40.3663,58700.0
2015-03-18 13:50:00,45.2,45.25,45.2,45.23,39100.0,40.3573,40.402,40.3573,40.3841,39100.0
2015-03-18 13:55:00,45.24,45.35,45.24,45.34,42700.0,40.393,40.4913,40.393,40.4823,42700.0
2015-03-18 14:00:00,45.35,45.94,45.3,45.67,174700.0,40.4913,41.018,40.4466,40.777,174700.0
2015-03-18 14:05:00,45.69,45.86,45.68,45.77,82000.0,40.7948,40.9466,40.7859,40.8663,82000.0
2015-03-18 14:10:00,45.79,45.92,45.78,45.86,109700.0,40.8841,41.0002,40.8752,40.9466,109700.0
2015-03-18 14:15:00,45.86,45.86,45.73,45.76,131900.0,40.9466,40.9466,40.8305,40.8573,131900.0
2015-03-18 14:20:00,45.76,45.76,45.34,45.4,133800.0,40.8573,40.8573,40.4823,40.5359,133800.0
2015-03-18 14:25:00,45.41,45.42,45.33,45.36,111100.0,40.5448,40.5538,40.4734,40.5002,111100.0
2015-03-18 14:30:00,45.36,45.47,45.33,45.44,113500.0,40.5002,40.5984,40.4734,40.5716,113500.0
2015-03-18 14:35:00,45.45,45.5,45.42,45.43,53900.0,40.5805,40.6252,40.5538,40.5627,53900.0
2015-03-18 14:40:00,45.43,45.66,45.42,45.58,57000.0,40.5627,40.768,40.5538,40.6966,57000.0
2015-03-18 14:45:00,45.58,45.6,45.53,45.59,44200.0,40.6966,40.7145,40.652,40.7055,44200.0
2015-03-18 14:50:00,45.58,45.59,45.46,45.52,88600.0,40.6966,40.7055,40.5895,40.643,88600.0
2015-03-18 14:55:00,45.52,45.58,45.5,45.52,79000.0,40.643,40.6966,40.6252,40.643,79000.0
2015-03-18 15:00:00,45.52,45.65,45.48,45.65,92900.0,40.643,40.7591,40.6073,40.7591,92900.0
2015-03-18 15:05:00,45.65,45.72,45.61,45.67,62100.0,40.7591,40.8216,40.7234,40.777,62100.0
2015-03-18 15:10:00,45.67,45.72,45.65,45.7,54400.0,40.777,40.8216,40.7591,40.8038,54400.0
2015-03-18 15:15:00,45.7,45.78,45.67,45.73,63500.0,40.8038,40.8752,40.777,40.8305,63500.0
2015-03-18 15:20:00,45.73,45.79,45.72,45.78,72700.0,40.8305,40.8841,40.8216,40.8752,72700.0
2015-03-18 15:25:00,45.78,45.78,45.62,45.63,92700.0,40.8752,40.8752,40.7323,40.7413,92700.0
2015-03-18 15:30:00,45.62,45.65,45.6,45.6,83900.0,40.7323,40.7591,40.7145,40.7145,83900.0
2015-03-18 15:35:00,45.61,45.66,45.59,45.65,97400.0,40.7234,40.768,40.7055,40.7591,97400.0
2015-03-18 15:40:00,45.64,45.65,45.61,45.63,87700.0,40.7502,40.7591,40.7234,40.7413,87700.0
2015-03-18 15:45:00,45.64,45.68,45.61,45.67,128800.0,40.7502,40.7859,40.7234,40.777,128800.0
2015-03-18 15:50:00,45.67,45.71,45.65,45.71,129900.0,40.777,40.8127,40.7591,40.8127,129900.0
2015-03-18 15:55:00,45.71,45.74,45.69,45.73,268600.0,40.8127,40.8395,40.7948,40.8305,268600.0
2015-03-19 09:30:00,46.07,46.27,46.05,46.17,196600.0,41.1341,41.3127,41.1163,41.2234,196600.0
2015-03-19 09:35:00,46.16,46.19,46.01,46.1,73400.0,41.2145,41.2413,41.0805,41.1609,73400.0
2015-03-19 09:40:00,46.11,46.2,46.04,46.13,82200.0,41.1698,41.2502,41.1073,41.1877,82200.0
2015-03-19 09:45:00,46.11,46.19,46.02,46.09,110200.0,41.1698,41.2413,41.0895,41.152,110200.0
2015-03-19 09:50:00,46.08,46.2,46.05,46.17,90300.0,41.143,41.2502,41.1163,41.2234,90300.0
2015-03-19 09:55:00,46.17,46.29,46.15,46.25,116800.0,41.2234,41.3305,41.2055,41.2948,116800.0
2015-03-19 10:00:00,46.25,46.3,46.15,46.28,53700.0,41.2948,41.3395,41.2055,41.3216,53700.0
2015-03-19 10:05:00,46.28,46.28,46.21,46.25,54900.0,41.3216,41.3216,41.2591,41.2948,54900.0
2015-03-19 10:10:00,46.24,46.26,46.2,46.25,74400.0,41.2859,41.3038,41.2502,41.2948,74400.0
2015-03-19 10:15:00,46.25,46.3,46.12,46.18,146100.0,41.2948,41.3395,41.1788,41.2323,146100.0
2015-03-19 10:20:00,46.17,46.19,46.12,46.17,87700.0,41.2234,41.2413,41.1788,41.2234,87700.0
2015-03-19 10:25:00,46.17,46.19,46.14,46.19,87200.0,41.2234,41.2413,41.1966,41.2413,87200.0
2015-03-19 10:30:00,46.2,46.23,46.16,46.17,81400.0,41.2502,41.277,41.2145,41.2234,81400.0
2015-03-19 10:35:00,46.17,46.21,46.14,46.21,69900.0,41.2234,41.2591,41.1966,41.2591,69900.0
2015-03-19 10:40:00,46.21,46.23,46.14,46.17,43400.0,41.2591,41.277,41.1966,41.2234,43400.0
2015-03-19 10:45:00,46.17,46.21,46.12,46.13,69800.0,41.2234,41.2591,41.1788,41.1877,69800.0
2015-03-19 10:50:00,46.12,46.2,46.08,46.15,84300.0,41.1788,41.2502,41.143,41.2055,84300.0
2015-03-19 10:55:00,46.15,46.2,46.14,46.2,50800.0,41.2055,41.2502,41.1966,41.2502,50800.0
2015-03-19 11:00:00,46.2,46.25,46.19,46.2,107000.0,41.2502,41.2948,41.2413,41.2502,107000.0
2015-03-19 11:05:00,46.2,46.22,46.18,46.2,48100.0,41.2502,41.268,41.2323,41.2502,48100.0
2015-03-19 11:10:00,46.2,46.25,46.2,46.21,73800.0,41.2502,41.2948,41.2502,41.2591,73800.0
2015-03-19 11:15:00,46.2,46.21,46.11,46.12,60100.0,41.2502,41.2591,41.1698,41.1788,60100.0
2015-03-19 11:20:00,46.11,46.14,46.09,46.1,74700.0,41.1698,41.1966,41.152,41.1609,74700.0
2015-03-19 11:25:00,46.1,46.17,46.03,46.03,134800.0,41.1609,41.2234,41.0984,41.0984,134800.0
2015-03-19 11:30:00,46.02,46.04,45.94,46.0,90000.0,41.0895,41.1073,41.018,41.0716,90000.0
2015-03-19 11:35:00,46.0,46.02,45.93,45.96,62800.0,41.0716,41.0895,41.0091,41.0359,62800.0
2015-03-19 11:40:00,45.98,45.99,45.94,45.98,57900.0,41.0538,41.0627,41.018,41.0538,57900.0
2015-03-19 11:45:00,45.98,46.05,45.98,46.04,57500.0,41.0538,41.1163,41.0538,41.1073,57500.0
2015-03-19 11:50:00,46.04,46.05,45.98,45.99,45900.0,41.1073,41.1163,41.0538,41.0627,45900.0
2015-03-19 11:55:00,45.99,46.03,45.99,46.0,69100.0,41.0627,41.0984,41.0627,41.0716,69100.0
2015-03-19 12:00:00,46.0,46.06,45.98,46.03,67100.0,41.0716,41.1252,41.0538,41.0984,67100.0
2015-03-19 12:05:00,46.03,46.07,46.0,46.01,62600.0,41.0984,41.1341,41.0716,41.0805,62600.0
2015-03-19 12:10:00,46.01,46.06,46.0,46.03,32200.0,41.0805,41.1252,41.0716,41.0984,32200.0
2015-03-19 12:15:00,46.03,46.08,46.03,46.08,42200.0,41.0984,41.143,41.0984,41.143,42200.0
2015-03-19 12:20:00,46.07,46.1,46.05,46.09,31500.0,41.1341,41.1609,41.1163,41.152,31500.0
2015-03-19 12:25:00,46.09,46.15,46.08,46.15,61700.0,41.152,41.2055,41.143,41.2055,61700.0
2015-03-19 12:30:00,46.15,46.18,46.1,46.17,61200.0,41.2055,41.2323,41.1609,41.2234,61200.0
2015-03-19 12:35:00,46.17,46.2,46.15,46.16,57800.0,41.2234,41.2502,41.2055,41.2145,57800.0
2015-03-19 12:40:00,46.16,46.22,46.14,46.19,47500.0,41.2145,41.268,41.1966,41.2413,47500.0
2015-03-19 12:45:00,46.19,46.21,46.15,46.21,72800.0,41.2413,41.2591,41.2055,41.2591,72800.0
2015-03-19 12:50:00,46.22,46.24,46.2,46.2,66300.0,41.268,41.2859,41.2502,41.2502,66300.0
2015-03-19 12:55:00,46.2,46.2,46.14,46.15,50700.0,41.2502,41.2502,41.1966,41.2055,50700.0
2015-03-19 13:00:00,46.15,46.16,46.1,46.16,29900.0,41.2055,41.2145,41.1609,41.2145,29900.0
2015-03-19 13:05:00,46.17,46.19,46.15,46.18,20100.0,41.2234,41.2413,41.2055,41.2323,20100.0
2015-03-19 13:10:00,46.18,46.19,46.17,46.19,23100.0,41.2323,41.2413,41.2234,41.2413,23100.0
2015-03-19 13:15:00,46.19,46.29,46.18,46.28,101200.0,41.2413,41.3305,41.2323,41.3216,101200.0
2015-03-19 13:20:00,46.29,46.33,46.28,46.3,142500.0,41.3305,41.3663,41.3216,41.3395,142500.0
2015-03-19 13:25:00,46.31,46.32,46.25,46.27,46700.0,41.3484,41.3573,41.2948,41.3127,46700.0
2015-03-19 13:30:00,46.27,46.3,46.24,46.28,43500.0,41.3127,41.3395,41.2859,41.3216,43500.0
2015-03-19 13:35:00,46.29,46.31,46.29,46.29,20500.0,41.3305,41.3484,41.3305,41.3305,20500.0
2015-03-19 13:40:00,46.28,46.31,46.27,46.31,53100.0,41.3216,41.3484,41.3127,41.3484,53100.0
2015-03-19 13:45:00,46.32,46.33,46.3,46.32,41400.0,41.3573,41.3663,41.3395,41.3573,41400.0
2015-03-19 13:50:00,46.32,46.34,46.26,46.27,41600.0,41.3573,41.3752,41.3038,41.3127,41600.0
2015-03-19 13:55:00,46.27,46.32,46.27,46.31,41200.0,41.3127,41.3573,41.3127,41.3484,41200.0
2015-03-19 14:00:00,46.3,46.33,46.3,46.32,38000.0,41.3395,41.3663,41.3395,41.3573,38000.0
2015-03-19 14:05:00,46.33,46.4,46.32,46.39,39200.0,41.3663,41.4288,41.3573,41.4198,39200.0
2015-03-19 14:10:00,46.39,46.42,46.37,46.37,59500.0,41.4198,41.4466,41.402,41.402,59500.0
2015-03-19 14:15:00,46.37,46.41,46.31,46.31,44500.0,41.402,41.4377,41.3484,41.3484,44500.0
2015-03-19 14:20:00,46.31,46.32,46.28,46.32,29500.0,41.3484,41.3573,41.3216,41.3573,29500.0
2015-03-19 14:25:00,46.32,46.37,46.31,46.37,26400.0,41.3573,41.402,41.3484,41.402,26400.0
2015-03-19 14:30:00,46.37,46.4,46.35,46.37,35100.0,41.402,41.4288,41.3841,41.402,35100.0
2015-03-19 14:35:00,46.37,46.42,46.35,46.4,36200.0,41.402,41.4466,41.3841,41.4288,36200.0
2015-03-19 14:40:00,46.42,46.44,46.4,46.44,34200.0,41.4466,41.4645,41.4288,41.4645,34200.0
2015-03-19 14:45:00,46.44,46.45,46.43,46.44,38800.0,41.4645,41.4734,41.4555,41.4645,38800.0
2015-03-19 14:50:00,46.44,46.45,46.41,46.42,50300.0,41.4645,41.4734,41.4377,41.4466,50300.0
2015-03-19 14:55:00,46.42,46.43,46.41,46.41,32000.0,41.4466,41.4555,41.4377,41.4377,32000.0
2015-03-19 15:00:00,46.42,46.45,46.41,46.44,61900.0,41.4466,41.4734,41.4377,41.4645,61900.0
2015-03-19 15:05:00,46.44,46.45,46.42,46.42,50600.0,41.4645,41.4734,41.4466,41.4466,50600.0
2015-03-19 15:10:00,46.42,46.43,46.4,46.41,24300.0,41.4466,41.4555,41.4288,41.4377,24300.0
2015-03-19 15:15:00,46.41,46.42,46.39,46.4,44000.0,41.4377,41.4466,41.4198,41.4288,44000.0
2015-03-19 15:20:00,46.4,46.4,46.33,46.33,59600.0,41.4288,41.4288,41.3663,41.3663,59600.0
2015-03-19 15:25:00,46.34,46.38,46.33,46.36,61500.0,41.3752,41.4109,41.3663,41.393,61500.0
2015-03-19 15:30:00,46.36,46.37,46.33,46.36,68000.0,41.393,41.402,41.3663,41.393,68000.0
2015-03-19 15:35:00,46.35,46.38,46.35,46.37,58300.0,41.3841,41.4109,41.3841,41.402,58300.0
2015-03-19 15:40:00,46.37,46.37,46.27,46.28,88700.0,41.402,41.402,41.3127,41.3216,88700.0
2015-03-19 15:45:00,46.29,46.34,46.28,46.34,98900.0,41.3305,41.3752,41.3216,41.3752,98900.0
2015-03-19 15:50:00,46.33,46.36,46.33,46.36,139000.0,41.3663,41.393,41.3663,41.393,139000.0
2015-03-19 15:55:00,46.36,46.4,46.35,46.36,210700.0,41.393,41.4288,41.3841,41.393,210700.0
2015-03-20 09:30:00,46.27,46.46,46.27,46.43,723900.0,41.3127,41.4823,41.3127,41.4555,723900.0
2015-03-20 09:35:00,46.42,46.45,46.12,46.22,134200.0,41.4466,41.4734,41.1788,41.268,134200.0
2015-03-20 09:40:00,46.22,46.29,46.02,46.08,127200.0,41.268,41.3305,41.0895,41.143,127200.0
2015-03-20 09:45:00,46.08,46.33,46.08,46.22,118100.0,41.143,41.3663,41.143,41.268,118100.0
2015-03-20 09:50:00,46.22,46.44,46.2,46.44,104800.0,41.268,41.4645,41.2502,41.4645,104800.0
2015-03-20 09:55:00,46.44,46.5,46.26,46.37,74700.0,41.4645,41.518,41.3038,41.402,74700.0
2015-03-20 10:00:00,46.35,46.44,46.3,46.35,68700.0,41.3841,41.4645,41.3395,41.3841,68700.0
2015-03-20 10:05:00,46.36,46.42,46.35,46.41,56600.0,41.393,41.4466,41.3841,41.4377,56600.0
2015-03-20 10:10:00,46.4,46.41,46.3,46.33,77800.0,41.4288,41.4377,41.3395,41.3663,77800.0
2015-03-20 10:15:00,46.34,46.39,46.32,46.37,61300.0,41.3752,41.4198,41.3573,41.402,61300.0
2015-03-20 10:20:00,46.38,46.4,46.2,46.23,80000.0,41.4109,41.4288,41.2502,41.277,80000.0
2015-03-20 10:25:00,46.23,46.3,46.21,46.24,39600.0,41.277,41.3395,41.2591,41.2859,39600.0
2015-03-20 10:30:00,46.24,46.35,46.24,46.34,42700.0,41.2859,41.3841,41.2859,41.3752,42700.0
2015-03-20 10:35:00,46.34,46.41,46.34,46.38,50400.0,41.3752,41.4377,41.3752,41.4109,50400.0
2015-03-20 10:40:00,46.36,46.4,46.35,46.39,44600.0,41.393,41.4288,41.3841,41.4198,44600.0
2015-03-20 10:45:00,46.38,46.39,46.35,46.38,67900.0,41.4109,41.4198,41.3841,41.4109,67900.0
2015-03-20 10:50:00,46.38,46.39,46.32,46.36,36800.0,41.4109,41.4198,41.3573,41.393,36800.0
2015-03-20 10:55:00,46.36,46.39,46.33,46.36,32500.0,41.393,41.4198,41.3663,41.393,32500.0
2015-03-20 11:00:00,46.36,46.4,46.35,46.37,54600.0,41.393,41.4288,41.3841,41.402,54600.0
2015-03-20 11:05:00,46.37,46.4,46.34,46.39,46800.0,41.402,41.4288,41.3752,41.4198,46800.0
2015-03-20 11:10:00,46.39,46.41,46.38,46.4,46500.0,41.4198,41.4377,41.4109,41.4288,46500.0
2015-03-20 11:15:00,46.41,46.42,46.4,46.4,28700.0,41.4377,41.4466,41.4288,41.4288,28700.0
2015-03-20 11:20:00,46.4,46.43,46.39,46.43,32600.0,41.4288,41.4555,41.4198,41.4555,32600.0
2015-03-20 11:25:00,46.43,46.49,46.43,46.44,158500.0,41.4555,41.5091,41.4555,41.4645,158500.0
2015-03-20 11:30:00,46.44,46.48,46.44,46.45,49500.0,41.4645,41.5002,41.4645,41.4734,49500.0
2015-03-20 11:35:00,46.45,46.47,46.43,46.45,112700.0,41.4734,41.4913,41.4555,41.4734,112700.0
2015-03-20 11:40:00,46.44,46.5,46.43,46.45,105900.0,41.4645,41.518,41.4555,41.4734,105900.0
2015-03-20 11:45:00,46.45,46.46,46.42,46.45,23800.0,41.4734,41.4823,41.4466,41.4734,23800.0
2015-03-20 11:50:00,46.45,46.46,46.41,46.43,48500.0,41.4734,41.4823,41.4377,41.4555,48500.0
2015-03-20 11:55:00,46.43,46.44,46.38,46.39,53300.0,41.4555,41.4645,41.4109,41.4198,53300.0
2015-03-20 12:00:00,46.39,46.47,46.37,46.47,45200.0,41.4198,41.4913,41.402,41.4913,45200.0
2015-03-20 12:05:00,46.47,46.47,46.41,46.42,43800.0,41.4913,41.4913,41.4377,41.4466,43800.0
2015-03-20 12:10:00,46.43,46.44,46.4,46.41,17600.0,41.4555,41.4645,41.4288,41.4377,17600.0
2015-03-20 12:15:00,46.41,46.41,46.38,46.4,54700.0,41.4377,41.4377,41.4109,41.4288,54700.0
2015-03-20 12:20:00,46.4,46.41,46.31,46.34,159400.0,41.4288,41.4377,41.3484,41.3752,159400.0
2015-03-20 12:25:00,46.33,46.35,46.26,46.26,50500.0,41.3663,41.3841,41.3038,41.3038,50500.0
2015-03-20 12:30:00,46.25,46.26,46.2,46.2,33400.0,41.2948,41.3038,41.2502,41.2502,33400.0
2015-03-20 12:35:00,46.21,46.22,46.15,46.15,61800.0,41.2591,41.268,41.2055,41.2055,61800.0
2015-03-20 12:40:00,46.16,46.19,46.13,46.17,81800.0,41.2145,41.2413,41.1877,41.2234,81800.0
2015-03-20 12:45:00,46.17,46.2,46.16,46.19,33500.0,41.2234,41.2502,41.2145,41.2413,33500.0
2015-03-20 12:50:00,46.19,46.22,46.15,46.15,54300.0,41.2413,41.268,41.2055,41.2055,54300.0
2015-03-20 12:55:00,46.16,46.18,46.14,46.17,86700.0,41.2145,41.2323,41.1966,41.2234,86700.0
2015-03-20 13:00:00,46.16,46.22,46.14,46.21,42400.0,41.2145,41.268,41.1966,41.2591,42400.0
2015-03-20 13:05:00,46.19,46.21,46.19,46.2,22100.0,41.2413,41.2591,41.2413,41.2502,22100.0
2015-03-20 13:10:00,46.2,46.28,46.18,46.28,44600.0,41.2502,41.3216,41.2323,41.3216,44600.0
2015-03-20 13:15:00,46.28,46.33,46.26,46.32,40100.0,41.3216,41.3663,41.3038,41.3573,40100.0
2015-03-20 13:20:00,46.32,46.36,46.32,46.35,34500.0,41.3573,41.393,41.3573,41.3841,34500.0
2015-03-20 13:25:00,46.34,46.38,46.33,46.38,25800.0,41.3752,41.4109,41.3663,41.4109,25800.0
2015-03-20 13:30:00,46.38,46.39,46.35,46.37,21700.0,41.4109,41.4198,41.3841,41.402,21700.0
2015-03-20 13:35:00,46.36,46.39,46.35,46.39,45500.0,41.393,41.4198,41.3841,41.4198,45500.0
2015-03-20 13:40:00,46.38,46.42,46.38,46.42,47000.0,41.4109,41.4466,41.4109,41.4466,47000.0
2015-03-20 13:45:00,46.42,46.43,46.38,46.38,34800.0,41.4466,41.4555,41.4109,41.4109,34800.0
2015-03-20 13:50:00,46.38,46.45,46.37,46.45,36700.0,41.4109,41.4734,41.402,41.4734,36700.0
2015-03-20 13:55:00,46.45,46.45,46.43,46.44,28300.0,41.4734,41.4734,41.4555,41.4645,28300.0
2015-03-20 14:00:00,46.44,46.46,46.41,46.42,46800.0,41.4645,41.4823,41.4377,41.4466,46800.0
2015-03-20 14:05:00,46.41,46.42,46.39,46.4,32300.0,41.4377,41.4466,41.4198,41.4288,32300.0
2015-03-20 14:10:00,46.4,46.4,46.35,46.37,39300.0,41.4288,41.4288,41.3841,41.402,39300.0
2015-03-20 14:15:00,46.37,46.41,46.36,46.38,25200.0,41.402,41.4377,41.393,41.4109,25200.0
2015-03-20 14:20:00,46.39,46.39,46.36,46.38,35200.0,41.4198,41.4198,41.393,41.4109,35200.0
2015-03-20 14:25:00,46.38,46.38,46.35,46.37,44300.0,41.4109,41.4109,41.3841,41.402,44300.0
2015-03-20 14:30:00,46.38,46.42,46.38,46.42,39800.0,41.4109,41.4466,41.4109,41.4466,39800.0
2015-03-20 14:35:00,46.42,46.42,46.39,46.42,53500.0,41.4466,41.4466,41.4198,41.4466,53500.0
2015-03-20 14:40:00,46.43,46.45,46.41,46.43,44400.0,41.4555,41.4734,41.4377,41.4555,44400.0
2015-03-20 14:45:00,46.43,46.44,46.41,46.42,31200.0,41.4555,41.4645,41.4377,41.4466,31200.0
2015-03-20 14:50:00,46.42,46.43,46.41,46.42,41900.0,41.4466,41.4555,41.4377,41.4466,41900.0
2015-03-20 14:55:00,46.42,46.45,46.41,46.43,57700.0,41.4466,41.4734,41.4377,41.4555,57700.0
2015-03-20 15:00:00,46.44,46.44,46.4,46.41,44900.0,41.4645,41.4645,41.4288,41.4377,44900.0
2015-03-20 15:05:00,46.41,46.42,46.39,46.41,43900.0,41.4377,41.4466,41.4198,41.4377,43900.0
2015-03-20 15:10:00,46.41,46.42,46.4,46.41,52700.0,41.4377,41.4466,41.4288,41.4377,52700.0
2015-03-20 15:15:00,46.41,46.41,46.35,46.37,49600.0,41.4377,41.4377,41.3841,41.402,49600.0
2015-03-20 15:20:00,46.37,46.37,46.3,46.32,76100.0,41.402,41.402,41.3395,41.3573,76100.0
2015-03-20 15:25:00,46.33,46.34,46.3,46.32,60700.0,41.3663,41.3752,41.3395,41.3573,60700.0
2015-03-20 15:30:00,46.33,46.38,46.32,46.38,77300.0,41.3663,41.4109,41.3573,41.4109,77300.0
2015-03-20 15:35:00,46.38,46.47,46.37,46.47,104900.0,41.4109,41.4913,41.402,41.4913,104900.0
2015-03-20 15:40:00,46.47,46.47,46.4,46.42,115100.0,41.4913,41.4913,41.4288,41.4466,115100.0
2015-03-20 15:45:00,46.41,46.42,46.26,46.27,313800.0,41.4377,41.4466,41.3038,41.3127,313800.0
2015-03-20 15:50:00,46.28,46.37,46.25,46.26,282000.0,41.3216,41.402,41.2948,41.3038,282000.0
2015-03-20 15:55:00,46.27,46.45,46.27,46.36,584100.0,41.3127,41.4734,41.3127,41.393,584100.0
2015-03-23 09:30:00,46.41,46.41,46.21,46.26,172700.0,41.4377,41.4377,41.2591,41.3038,172700.0
2015-03-23 09:35:00,46.27,46.28,46.05,46.21,79500.0,41.3127,41.3216,41.1163,41.2591,79500.0
2015-03-23 09:40:00,46.19,46.23,46.06,46.07,98500.0,41.2413,41.277,41.1252,41.1341,98500.0
2015-03-23 09:45:00,46.07,46.07,45.84,45.86,115600.0,41.1341,41.1341,40.9288,40.9466,115600.0
2015-03-23 09:50:00,45.85,45.86,45.61,45.61,187800.0,40.9377,40.9466,40.7234,40.7234,187800.0
2015-03-23 09:55:00,45.61,45.64,45.38,45.44,176500.0,40.7234,40.7502,40.518,40.5716,176500.0
2015-03-23 10:00:00,45.44,45.49,45.37,45.48,125900.0,40.5716,40.6163,40.5091,40.6073,125900.0
2015-03-23 10:05:00,45.47,45.5,45.39,45.42,154700.0,40.5984,40.6252,40.527,40.5538,154700.0
2015-03-23 10:10:00,45.42,45.5,45.41,45.44,197000.0,40.5538,40.6252,40.5448,40.5716,197000.0
2015-03-23 10:15:00,45.44,45.47,45.43,45.46,124600.0,40.5716,40.5984,40.5627,40.5895,124600.0
2015-03-23 10:20:00,45.46,45.58,45.45,45.57,108900.0,40.5895,40.6966,40.5805,40.6877,108900.0
2015-03-23 10:25:00,45.57,45.61,45.45,45.52,163400.0,40.6877,40.7234,40.5805,40.643,163400.0
2015-03-23 10:30:00,45.52,45.65,45.5,45.65,71600.0,40.643,40.7591,40.6252,40.7591,71600.0
2015-03-23 10:35:00,45.65,45.7,45.63,45.67,70200.0,40.7591,40.8038,40.7413,40.777,70200.0
2015-03-23 10:40:00,45.67,45.7,45.64,45.7,42600.0,40.777,40.8038,40.7502,40.8038,42600.0
2015-03-23 10:45:00,45.7,45.72,45.64,45.66,64400.0,40.8038,40.8216,40.7502,40.768,64400.0
2015-03-23 10:50:00,45.67,45.69,45.6,45.68,46800.0,40.777,40.7948,40.7145,40.7859,46800.0
2015-03-23 10:55:00,45.68,45.8,45.67,45.79,68900.0,40.7859,40.893,40.777,40.8841,68900.0
2015-03-23 11:00:00,45.8,45.86,45.75,45.84,47800.0,40.893,40.9466,40.8484,40.9288,47800.0
2015-03-23 11:05:00,45.84,45.88,45.79,45.8,61000.0,40.9288,40.9645,40.8841,40.893,61000.0
2015-03-23 11:10:00,45.8,45.84,45.8,45.83,38900.0,40.893,40.9288,40.893,40.9198,38900.0
2015-03-23 11:15:00,45.82,45.85,45.76,45.8,56000.0,40.9109,40.9377,40.8573,40.893,56000.0
2015-03-23 11:20:00,45.8,45.84,45.77,45.78,24400.0,40.893,40.9288,40.8663,40.8752,24400.0
2015-03-23 11:25:00,45.78,45.83,45.78,45.8,74700.0,40.8752,40.9198,40.8752,40.893,74700.0
2015-03-23 11:30:00,45.8,45.83,45.77,45.79,45000.0,40.893,40.9198,40.8663,40.8841,45000.0
2015-03-23 11:35:00,45.8,45.81,45.73,45.77,39400.0,40.893,40.902,40.8305,40.8663,39400.0
2015-03-23 11:40:00,45.77,45.79,45.66,45.66,62000.0,40.8663,40.8841,40.768,40.768,62000.0
2015-03-23 11:45:00,45.66,45.67,45.6,45.64,44300.0,40.768,40.777,40.7145,40.7502,44300.0
2015-03-23 11:50:00,45.64,45.66,45.61,45.61,35300.0,40.7502,40.768,40.7234,40.7234,35300.0
2015-03-23 11:55:00,45.61,45.62,45.57,45.58,49900.0,40.7234,40.7323,40.6877,40.6966,49900.0
2015-03-23 12:00:00,45.58,45.61,45.57,45.6,44100.0,40.6966,40.7234,40.6877,40.7145,44100.0
2015-03-23 12:05:00,45.59,45.61,45.58,45.58,43900.0,40.7055,40.7234,40.6966,40.6966,43900.0
2015-03-23 12:10:00,45.58,45.59,45.57,45.58,49000.0,40.6966,40.7055,40.6877,40.6966,49000.0
2015-03-23 12:15:00,45.57,45.59,45.5,45.51,39100.0,40.6877,40.7055,40.6252,40.6341,39100.0
2015-03-23 12:20:00,45.5,45.54,45.5,45.52,27800.0,40.6252,40.6609,40.6252,40.643,27800.0
2015-03-23 12:25:00,45.52,45.53,45.48,45.51,55000.0,40.643,40.652,40.6073,40.6341,55000.0
2015-03-23 12:30:00,45.51,45.52,45.48,45.5,73400.0,40.6341,40.643,40.6073,40.6252,73400.0
2015-03-23 12:35:00,45.51,45.53,45.48,45.5,32600.0,40.6341,40.652,40.6073,40.6252,32600.0
2015-03-23 12:40:00,45.5,45.52,45.47,45.48,34300.0,40.6252,40.643,40.5984,40.6073,34300.0
2015-03-23 12:45:00,45.49,45.5,45.47,45.48,31100.0,40.6163,40.6252,40.5984,40.6073,31100.0
2015-03-23 12:50:00,45.48,45.54,45.47,45.5,44800.0,40.6073,40.6609,40.5984,40.6252,44800.0
2015-03-23 12:55:00,45.51,45.51,45.47,45.48,25800.0,40.6341,40.6341,40.5984,40.6073,25800.0
2015-03-23 13:00:00,45.49,45.52,45.48,45.51,40300.0,40.6163,40.643,40.6073,40.6341,40300.0
2015-03-23 13:05:00,45.51,45.51,45.47,45.48,65800.0,40.6341,40.6341,40.5984,40.6073,65800.0
2015-03-23 13:10:00,45.48,45.52,45.45,45.47,60300.0,40.6073,40.643,40.5805,40.5984,60300.0
2015-03-23 13:15:00,45.47,45.48,45.44,45.48,78300.0,40.5984,40.6073,40.5716,40.6073,78300.0
2015-03-23 13:20:00,45.48,45.5,45.46,45.5,31200.0,40.6073,40.6252,40.5895,40.6252,31200.0
2015-03-23 13:25:00,45.5,45.51,45.47,45.49,23700.0,40.6252,40.6341,40.5984,40.6163,23700.0
2015-03-23 13:30:00,45.48,45.53,45.48,45.52,15000.0,40.6073,40.652,40.6073,40.643,15000.0
2015-03-23 13:35:00,45.54,45.63,45.54,45.63,35800.0,40.6609,40.7413,40.6609,40.7413,35800.0
2015-03-23 13:40:00,45.62,45.68,45.61,45.67,46300.0,40.7323,40.7859,40.7234,40.777,46300.0
2015-03-23 13:45:00,45.67,45.68,45.66,45.68,40600.0,40.777,40.7859,40.768,40.7859,40600.0
2015-03-23 13:50:00,45.68,45.71,45.67,45.69,25300.0,40.7859,40.8127,40.777,40.7948,25300.0
2015-03-23 13:55:00,45.67,45.71,45.67,45.7,30600.0,40.777,40.8127,40.777,40.8038,30600.0
2015-03-23 14:00:00,45.69,45.71,45.68,45.68,61100.0,40.7948,40.8127,40.7859,40.7859,61100.0
2015-03-23 14:05:00,45.69,45.69,45.65,45.69,34000.0,40.7948,40.7948,40.7591,40.7948,34000.0
2015-03-23 14:10:00,45.7,45.73,45.69,45.72,24600.0,40.8038,40.8305,40.7948,40.8216,24600.0
2015-03-23 14:15:00,45.72,45.74,45.7,45.71,35500.0,40.8216,40.8395,40.8038,40.8127,35500.0
2015-03-23 14:20:00,45.71,45.71,45.58,45.58,55900.0,40.8127,40.8127,40.6966,40.6966,55900.0
2015-03-23 14:25:00,45.59,45.64,45.58,45.59,36100.0,40.7055,40.7502,40.6966,40.7055,36100.0
2015-03-23 14:30:00,45.59,45.6,45.55,45.59,37800.0,40.7055,40.7145,40.6698,40.7055,37800.0
2015-03-23 14:35:00,45.6,45.65,45.6,45.64,25600.0,40.7145,40.7591,40.7145,40.7502,25600.0
2015-03-23 14:40:00,45.65,45.65,45.63,45.64,16600.0,40.7591,40.7591,40.7413,40.7502,16600.0
2015-03-23 14:45:00,45.64,45.65,45.61,45.62,52100.0,40.7502,40.7591,40.7234,40.7323,52100.0
2015-03-23 14:50:00,45.61,45.62,45.53,45.56,81700.0,40.7234,40.7323,40.652,40.6788,81700.0
2015-03-23 14:55:00,45.56,45.59,45.56,45.58,21800.0,40.6788,40.7055,40.6788,40.6966,21800.0
2015-03-23 15:00:00,45.57,45.58,45.54,45.55,43000.0,40.6877,40.6966,40.6609,40.6698,43000.0
2015-03-23 15:05:00,45.55,45.56,45.5,45.5,85900.0,40.6698,40.6788,40.6252,40.6252,85900.0
2015-03-23 15:10:00,45.51,45.51,45.45,45.45,63300.0,40.6341,40.6341,40.5805,40.5805,63300.0
2015-03-23 15:15:00,45.45,45.46,45.42,45.43,91100.0,40.5805,40.5895,40.5538,40.5627,91100.0
2015-03-23 15:20:00,45.43,45.51,45.43,45.51,53100.0,40.5627,40.6341,40.5627,40.6341,53100.0
2015-03-23 15:25:00,45.51,45.54,45.5,45.54,48800.0,40.6341,40.6609,40.6252,40.6609,48800.0
2015-03-23 15:30:00,45.54,45.58,45.53,45.57,77300.0,40.6609,40.6966,40.652,40.6877,77300.0
2015-03-23 15:35:00,45.56,45.57,45.53,45.56,70100.0,40.6788,40.6877,40.652,40.6788,70100.0
2015-03-23 15:40:00,45.56,45.57,45.55,45.55,73400.0,40.6788,40.6877,40.6698,40.6698,73400.0
2015-03-23 15:45:00,45.55,45.59,45.53,45.53,114200.0,40.6698,40.7055,40.652,40.652,114200.0
2015-03-23 15:50:00,45.54,45.55,45.53,45.54,113800.0,40.6609,40.6698,40.652,40.6609,113800.0
2015-03-23 15:55:00,45.54,45.54,45.44,45.45,317900.0,40.6609,40.6609,40.5716,40.5805,317900.0
2015-03-24 09:30:00,45.12,45.14,44.75,44.89,343400.0,40.2859,40.3038,39.9555,40.0805,343400.0
2015-03-24 09:35:00,44.89,44.95,44.8,44.84,126700.0,40.0805,40.1341,40.0002,40.0359,126700.0
2015-03-24 09:40:00,44.8,45.09,44.8,45.02,72700.0,40.0002,40.2591,40.0002,40.1966,72700.0
2015-03-24 09:45:00,45.03,45.08,44.98,44.98,39900.0,40.2055,40.2502,40.1609,40.1609,39900.0
2015-03-24 09:50:00,44.99,45.14,44.99,45.1,74100.0,40.1698,40.3038,40.1698,40.268,74100.0
2015-03-24 09:55:00,45.11,45.22,45.09,45.22,38800.0,40.277,40.3752,40.2591,40.3752,38800.0
2015-03-24 10:00:00,45.23,45.44,45.23,45.35,76900.0,40.3841,40.5716,40.3841,40.4913,76900.0
2015-03-24 10:05:00,45.36,45.39,45.26,45.26,51800.0,40.5002,40.527,40.4109,40.4109,51800.0
2015-03-24 10:10:00,45.24,45.26,45.18,45.22,42400.0,40.393,40.4109,40.3395,40.3752,42400.0
2015-03-24 10:15:00,45.22,45.22,45.05,45.07,33500.0,40.3752,40.3752,40.2234,40.2413,33500.0
2015-03-24 10:20:00,45.06,45.18,45.05,45.16,38100.0,40.2323,40.3395,40.2234,40.3216,38100.0
2015-03-24 10:25:00,45.15,45.15,45.01,45.05,62200.0,40.3127,40.3127,40.1877,40.2234,62200.0
2015-03-24 10:30:00,45.05,45.09,45.03,45.05,49300.0,40.2234,40.2591,40.2055,40.2234,49300.0
2015-03-24 10:35:00,45.05,45.07,45.05,45.05,53300.0,40.2234,40.2413,40.2234,40.2234,53300.0
2015-03-24 10:40:00,45.05,45.08,45.03,45.05,53700.0,40.2234,40.2502,40.2055,40.2234,53700.0
2015-03-24 10:45:00,45.05,45.07,44.97,44.97,32900.0,40.2234,40.2413,40.152,40.152,32900.0
2015-03-24 10:50:00,44.97,45.08,44.93,45.08,58100.0,40.152,40.2502,40.1163,40.2502,58100.0
2015-03-24 10:55:00,45.07,45.1,45.05,45.06,24300.0,40.2413,40.268,40.2234,40.2323,24300.0
2015-03-24 11:00:00,45.05,45.08,45.0,45.05,40300.0,40.2234,40.2502,40.1788,40.2234,40300.0
2015-03-24 11:05:00,45.05,45.15,45.05,45.13,78500.0,40.2234,40.3127,40.2234,40.2948,78500.0
2015-03-24 11:10:00,45.13,45.18,45.11,45.18,73500.0,40.2948,40.3395,40.277,40.3395,73500.0
2015-03-24 11:15:00,45.18,45.18,45.11,45.11,44200.0,40.3395,40.3395,40.277,40.277,44200.0
2015-03-24 11:20:00,45.11,45.12,45.05,45.07,32100.0,40.277,40.2859,40.2234,40.2413,32100.0
2015-03-24 11:25:00,45.07,45.12,45.07,45.1,38700.0,40.2413,40.2859,40.2413,40.268,38700.0
2015-03-24 11:30:00,45.1,45.15,45.1,45.15,40200.0,40.268,40.3127,40.268,40.3127,40200.0
2015-03-24 11:35:00,45.14,45.15,45.1,45.1,44600.0,40.3038,40.3127,40.268,40.268,44600.0
2015-03-24 11:40:00,45.1,45.12,45.06,45.11,46400.0,40.268,40.2859,40.2323,40.277,46400.0
2015-03-24 11:45:00,45.11,45.2,45.11,45.19,61600.0,40.277,40.3573,40.277,40.3484,61600.0
2015-03-24 11:50:00,45.18,45.2,45.13,45.16,89500.0,40.3395,40.3573,40.2948,40.3216,89500.0
2015-03-24 11:55:00,45.17,45.23,45.14,45.19,52600.0,40.3305,40.3841,40.3038,40.3484,52600.0
2015-03-24 12:00:00,45.2,45.25,45.18,45.24,25800.0,40.3573,40.402,40.3395,40.393,25800.0
2015-03-24 12:05:00,45.23,45.25,45.16,45.24,39300.0,40.3841,40.402,40.3216,40.393,39300.0
2015-03-24 12:10:00,45.23,45.29,45.23,45.28,29000.0,40.3841,40.4377,40.3841,40.4288,29000.0
2015-03-24 12:15:00,45.28,45.29,45.19,45.2,37500.0,40.4288,40.4377,40.3484,40.3573,37500.0
2015-03-24 12:20:00,45.21,45.24,45.19,45.2,23100.0,40.3663,40.393,40.3484,40.3573,23100.0
2015-03-24 12:25:00,45.2,45.27,45.18,45.2,40600.0,40.3573,40.4198,40.3395,40.3573,40600.0
2015-03-24 12:30:00,45.21,45.27,45.2,45.2,22200.0,40.3663,40.4198,40.3573,40.3573,22200.0
2015-03-24 12:35:00,45.2,45.2,45.07,45.13,59400.0,40.3573,40.3573,40.2413,40.2948,59400.0
2015-03-24 12:40:00,45.13,45.15,45.06,45.07,30100.0,40.2948,40.3127,40.2323,40.2413,30100.0
2015-03-24 12:45:00,45.06,45.09,45.02,45.09,21200.0,40.2323,40.2591,40.1966,40.2591,21200.0
2015-03-24 12:50:00,45.08,45.11,45.06,45.09,27100.0,40.2502,40.277,40.2323,40.2591,27100.0
2015-03-24 12:55:00,45.09,45.11,45.04,45.07,44700.0,40.2591,40.277,40.2145,40.2413,44700.0
2015-03-24 13:00:00,45.06,45.13,45.06,45.11,36100.0,40.2323,40.2948,40.2323,40.277,36100.0
2015-03-24 13:05:00,45.11,45.14,45.1,45.11,38000.0,40.277,40.3038,40.268,40.277,38000.0
2015-03-24 13:10:00,45.11,45.11,45.02,45.02,26800.0,40.277,40.277,40.1966,40.1966,26800.0
2015-03-24 13:15:00,45.02,45.06,45.0,45.06,33900.0,40.1966,40.2323,40.1788,40.2323,33900.0
2015-03-24 13:20:00,45.05,45.1,45.04,45.08,39100.0,40.2234,40.268,40.2145,40.2502,39100.0
2015-03-24 13:25:00,45.08,45.09,45.0,45.02,34100.0,40.2502,40.2591,40.1788,40.1966,34100.0
2015-03-24 13:30:00,45.01,45.03,45.0,45.01,18700.0,40.1877,40.2055,40.1788,40.1877,18700.0
2015-03-24 13:35:00,45.01,45.05,45.0,45.04,25800.0,40.1877,40.2234,40.1788,40.2145,25800.0
2015-03-24 13:40:00,45.04,45.07,45.0,45.06,23100.0,40.2145,40.2413,40.1788,40.2323,23100.0
2015-03-24 13:45:00,45.07,45.07,45.0,45.01,27200.0,40.2413,40.2413,40.1788,40.1877,27200.0
2015-03-24 13:50:00,45.01,45.07,45.0,45.06,32700.0,40.1877,40.2413,40.1788,40.2323,32700.0
2015-03-24 13:55:00,45.06,45.09,45.04,45.09,23500.0,40.2323,40.2591,40.2145,40.2591,23500.0
2015-03-24 14:00:00,45.08,45.08,45.02,45.02,25200.0,40.2502,40.2502,40.1966,40.1966,25200.0
2015-03-24 14:05:00,45.03,45.03,45.0,45.02,38500.0,40.2055,40.2055,40.1788,40.1966,38500.0
2015-03-24 14:10:00,45.02,45.03,45.0,45.0,22700.0,40.1966,40.2055,40.1788,40.1788,22700.0
2015-03-24 14:15:00,45.0,45.03,44.99,45.02,47800.0,40.1788,40.2055,40.1698,40.1966,47800.0
2015-03-24 14:20:00,45.01,45.03,45.0,45.03,20700.0,40.1877,40.2055,40.1788,40.2055,20700.0
2015-03-24 14:25:00,45.03,45.04,44.96,44.98,54400.0,40.2055,40.2145,40.143,40.1609,54400.0
2015-03-24 14:30:00,44.97,44.99,44.93,44.98,27500.0,40.152,40.1698,40.1163,40.1609,27500.0
2015-03-24 14:35:00,44.98,44.99,44.95,44.96,17900.0,40.1609,40.1698,40.1341,40.143,17900.0
2015-03-24 14:40:00,44.96,44.98,44.95,44.97,36800.0,40.143,40.1609,40.1341,40.152,36800.0
2015-03-24 14:45:00,44.98,45.02,44.97,45.0,72600.0,40.1609,40.1966,40.152,40.1788,72600.0
2015-03-24 14:50:00,45.01,45.08,44.99,45.08,67400.0,40.1877,40.2502,40.1698,40.2502,67400.0
2015-03-24 14:55:00,45.08,45.08,45.03,45.08,35000.0,40.2502,40.2502,40.2055,40.2502,35000.0
2015-03-24 15:00:00,45.07,45.1,45.04,45.1,38000.0,40.2413,40.268,40.2145,40.268,38000.0
2015-03-24 15:05:00,45.1,45.15,45.09,45.15,69600.0,40.268,40.3127,40.2591,40.3127,69600.0
2015-03-24 15:10:00,45.14,45.15,45.09,45.09,68300.0,40.3038,40.3127,40.2591,40.2591,68300.0
2015-03-24 15:15:00,45.1,45.11,45.04,45.08,44900.0,40.268,40.277,40.2145,40.2502,44900.0
2015-03-24 15:20:00,45.07,45.08,44.91,44.92,62300.0,40.2413,40.2502,40.0984,40.1073,62300.0
2015-03-24 15:25:00,44.91,44.97,44.89,44.89,62000.0,40.0984,40.152,40.0805,40.0805,62000.0
2015-03-24 15:30:00,44.89,44.97,44.89,44.97,41300.0,40.0805,40.152,40.0805,40.152,41300.0
2015-03-24 15:35:00,44.97,45.01,44.93,44.96,72300.0,40.152,40.1877,40.1163,40.143,72300.0
2015-03-24 15:40:00,44.96,44.98,44.94,44.95,52300.0,40.143,40.1609,40.1252,40.1341,52300.0
2015-03-24 15:45:00,44.95,44.98,44.93,44.94,131700.0,40.1341,40.1609,40.1163,40.1252,131700.0
2015-03-24 15:50:00,44.95,44.97,44.93,44.94,121600.0,40.1341,40.152,40.1163,40.1252,121600.0
2015-03-24 15:55:00,44.94,44.95,44.9,44.91,244900.0,40.1252,40.1341,40.0895,40.0984,244900.0
2015-03-25 09:30:00,44.84,44.84,44.52,44.68,164600.0,40.0359,40.0359,39.7502,39.893,164600.0
2015-03-25 09:35:00,44.68,44.85,44.59,44.77,66300.0,39.893,40.0448,39.8127,39.9734,66300.0
2015-03-25 09:40:00,44.77,44.92,44.75,44.9,94100.0,39.9734,40.1073,39.9555,40.0895,94100.0
2015-03-25 09:45:00,44.91,44.97,44.8,44.93,81800.0,40.0984,40.152,40.0002,40.1163,81800.0
2015-03-25 09:50:00,44.95,44.95,44.89,44.9,67600.0,40.1341,40.1341,40.0805,40.0895,67600.0
2015-03-25 09:55:00,44.9,44.97,44.81,44.9,66900.0,40.0895,40.152,40.0091,40.0895,66900.0
2015-03-25 10:00:00,44.9,44.93,44.85,44.91,90800.0,40.0895,40.1163,40.0448,40.0984,90800.0
2015-03-25 10:05:00,44.9,44.9,44.8,44.84,58000.0,40.0895,40.0895,40.0002,40.0359,58000.0
2015-03-25 10:10:00,44.83,44.84,44.77,44.8,82600.0,40.027,40.0359,39.9734,40.0002,82600.0
2015-03-25 10:15:00,44.8,44.8,44.72,44.74,76500.0,40.0002,40.0002,39.9287,39.9466,76500.0
2015-03-25 10:20:00,44.73,44.87,44.73,44.84,50300.0,39.9377,40.0627,39.9377,40.0359,50300.0
2015-03-25 10:25:00,44.84,44.9,44.83,44.9,51900.0,40.0359,40.0895,40.027,40.0895,51900.0
2015-03-25 10:30:00,44.91,44.96,44.9,44.92,67600.0,40.0984,40.143,40.0895,40.1073,67600.0
2015-03-25 10:35:00,44.91,44.94,44.91,44.92,40100.0,40.0984,40.1252,40.0984,40.1073,40100.0
2015-03-25 10:40:00,44.93,44.93,44.8,44.8,65300.0,40.1163,40.1163,40.0002,40.0002,65300.0
2015-03-25 10:45:00,44.79,44.89,44.79,44.85,58200.0,39.9913,40.0805,39.9913,40.0448,58200.0
2015-03-25 10:50:00,44.86,44.91,44.83,44.9,139200.0,40.0538,40.0984,40.027,40.0895,139200.0
2015-03-25 10:55:00,44.9,44.9,44.84,44.89,53400.0,40.0895,40.0895,40.0359,40.0805,53400.0
2015-03-25 11:00:00,44.89,44.92,44.88,44.9,48400.0,40.0805,40.1073,40.0716,40.0895,48400.0
2015-03-25 11:05:00,44.9,44.93,44.88,44.89,51200.0,40.0895,40.1163,40.0716,40.0805,51200.0
2015-03-25 11:10:00,44.89,44.91,44.83,44.84,51300.0,40.0805,40.0984,40.027,40.0359,51300.0
2015-03-25 11:15:00,44.84,44.84,44.79,44.79,79400.0,40.0359,40.0359,39.9913,39.9913,79400.0
2015-03-25 11:20:00,44.79,44.8,44.76,44.77,59400.0,39.9913,40.0002,39.9645,39.9734,59400.0
2015-03-25 11:25:00,44.78,44.78,44.71,44.72,57800.0,39.9823,39.9823,39.9198,39.9287,57800.0
2015-03-25 11:30:00,44.71,44.73,44.61,44.61,70200.0,39.9198,39.9377,39.8305,39.8305,70200.0
2015-03-25 11:35:00,44.61,44.64,44.56,44.56,73000.0,39.8305,39.8573,39.7859,39.7859,73000.0
2015-03-25 11:40:00,44.56,44.57,44.5,44.5,135500.0,39.7859,39.7948,39.7323,39.7323,135500.0
2015-03-25 11:45:00,44.5,44.51,44.42,44.5,99500.0,39.7323,39.7412,39.6609,39.7323,99500.0
2015-03-25 11:50:00,44.5,44.54,44.47,44.47,50000.0,39.7323,39.768,39.7055,39.7055,50000.0
2015-03-25 11:55:00,44.47,44.48,44.44,44.45,68000.0,39.7055,39.7145,39.6787,39.6877,68000.0
2015-03-25 12:00:00,44.45,44.46,44.36,44.39,62900.0,39.6877,39.6966,39.6073,39.6341,62900.0
2015-03-25 12:05:00,44.4,44.41,44.37,44.4,54600.0,39.643,39.652,39.6162,39.643,54600.0
2015-03-25 12:10:00,44.4,44.43,44.39,44.42,36600.0,39.643,39.6698,39.6341,39.6609,36600.0
2015-03-25 12:15:00,44.42,44.43,44.35,44.35,40700.0,39.6609,39.6698,39.5984,39.5984,40700.0
2015-03-25 12:20:00,44.36,44.36,44.26,44.29,68600.0,39.6073,39.6073,39.518,39.5448,68600.0
2015-03-25 12:25:00,44.29,44.36,44.28,44.35,52700.0,39.5448,39.6073,39.5359,39.5984,52700.0
2015-03-25 12:30:00,44.34,44.64,44.3,44.32,191400.0,39.5895,39.8573,39.5537,39.5716,191400.0
2015-03-25 12:35:00,44.32,44.37,44.31,44.34,46200.0,39.5716,39.6162,39.5627,39.5895,46200.0
2015-03-25 12:40:00,44.34,44.35,44.29,44.33,77500.0,39.5895,39.5984,39.5448,39.5805,77500.0
2015-03-25 12:45:00,44.33,44.37,44.32,44.37,81300.0,39.5805,39.6162,39.5716,39.6162,81300.0
2015-03-25 12:50:00,44.37,44.39,44.36,44.36,38400.0,39.6162,39.6341,39.6073,39.6073,38400.0
2015-03-25 12:55:00,44.36,44.37,44.34,44.35,49400.0,39.6073,39.6162,39.5895,39.5984,49400.0
2015-03-25 13:00:00,44.35,44.36,44.31,44.33,37900.0,39.5984,39.6073,39.5627,39.5805,37900.0
2015-03-25 13:05:00,44.33,44.33,44.26,44.26,65900.0,39.5805,39.5805,39.518,39.518,65900.0
2015-03-25 13:10:00,44.26,44.28,44.11,44.12,79400.0,39.518,39.5359,39.3841,39.393,79400.0
2015-03-25 13:15:00,44.12,44.13,44.09,44.11,40000.0,39.393,39.402,39.3662,39.3841,40000.0
2015-03-25 13:20:00,44.11,44.14,44.1,44.11,37200.0,39.3841,39.4109,39.3752,39.3841,37200.0
2015-03-25 13:25:00,44.11,44.18,44.11,44.17,28800.0,39.3841,39.4466,39.3841,39.4377,28800.0
2015-03-25 13:30:00,44.17,44.2,44.13,44.17,47400.0,39.4377,39.4645,39.402,39.4377,47400.0
2015-03-25 13:35:00,44.18,44.22,44.15,44.21,32700.0,39.4466,39.4823,39.4198,39.4734,32700.0
2015-03-25 13:40:00,44.22,44.27,44.22,44.25,58700.0,39.4823,39.527,39.4823,39.5091,58700.0
2015-03-25 13:45:00,44.25,44.28,44.24,44.26,34800.0,39.5091,39.5359,39.5002,39.518,34800.0
2015-03-25 13:50:00,44.27,44.28,44.19,44.2,30600.0,39.527,39.5359,39.4555,39.4645,30600.0
2015-03-25 13:55:00,44.19,44.21,44.15,44.15,35700.0,39.4555,39.4734,39.4198,39.4198,35700.0
2015-03-25 14:00:00,44.14,44.14,44.09,44.11,50900.0,39.4109,39.4109,39.3662,39.3841,50900.0
2015-03-25 14:05:00,44.11,44.11,44.07,44.08,69600.0,39.3841,39.3841,39.3484,39.3573,69600.0
2015-03-25 14:10:00,44.09,44.13,44.08,44.09,39400.0,39.3662,39.402,39.3573,39.3662,39400.0
2015-03-25 14:15:00,44.1,44.15,44.09,44.14,28400.0,39.3752,39.4198,39.3662,39.4109,28400.0
2015-03-25 14:20:00,44.13,44.15,44.09,44.11,64800.0,39.402,39.4198,39.3662,39.3841,64800.0
2015-03-25 14:25:00,44.1,44.11,44.07,44.08,46800.0,39.3752,39.3841,39.3484,39.3573,46800.0
2015-03-25 14:30:00,44.08,44.08,43.99,44.0,136500.0,39.3573,39.3573,39.277,39.2859,136500.0
2015-03-25 14:35:00,44.01,44.01,43.96,43.97,45400.0,39.2948,39.2948,39.2502,39.2591,45400.0
2015-03-25 14:40:00,43.97,43.97,43.87,43.96,155900.0,39.2591,39.2591,39.1698,39.2502,155900.0
2015-03-25 14:45:00,43.96,43.99,43.93,43.96,61800.0,39.2502,39.277,39.2234,39.2502,61800.0
2015-03-25 14:50:00,43.95,43.96,43.92,43.94,64700.0,39.2412,39.2502,39.2145,39.2323,64700.0
2015-03-25 14:55:00,43.95,43.99,43.91,43.92,45400.0,39.2412,39.277,39.2055,39.2145,45400.0
2015-03-25 15:00:00,43.92,43.93,43.84,43.86,83300.0,39.2145,39.2234,39.143,39.1609,83300.0
2015-03-25 15:05:00,43.86,43.87,43.77,43.77,88300.0,39.1609,39.1698,39.0805,39.0805,88300.0
2015-03-25 15:10:00,43.77,43.8,43.76,43.79,80200.0,39.0805,39.1073,39.0716,39.0984,80200.0
2015-03-25 15:15:00,43.79,43.8,43.76,43.78,57800.0,39.0984,39.1073,39.0716,39.0895,57800.0
2015-03-25 15:20:00,43.78,43.8,43.77,43.79,92900.0,39.0895,39.1073,39.0805,39.0984,92900.0
2015-03-25 15:25:00,43.79,43.8,43.74,43.75,108600.0,39.0984,39.1073,39.0537,39.0627,108600.0
2015-03-25 15:30:00,43.75,43.77,43.71,43.72,154000.0,39.0627,39.0805,39.027,39.0359,154000.0
2015-03-25 15:35:00,43.73,43.73,43.69,43.72,113100.0,39.0448,39.0448,39.0091,39.0359,113100.0
2015-03-25 15:40:00,43.71,43.75,43.71,43.75,148600.0,39.027,39.0627,39.027,39.0627,148600.0
2015-03-25 15:45:00,43.75,43.75,43.65,43.69,167500.0,39.0627,39.0627,38.9734,39.0091,167500.0
2015-03-25 15:50:00,43.68,43.69,43.64,43.65,160700.0,39.0002,39.0091,38.9645,38.9734,160700.0
2015-03-25 15:55:00,43.65,43.72,43.64,43.71,383500.0,38.9734,39.0359,38.9645,39.027,383500.0
2015-03-26 09:30:00,42.84,42.88,42.21,42.54,654100.0,38.2502,38.2859,37.6877,37.9823,654100.0
2015-03-26 09:35:00,42.52,42.91,42.52,42.86,280300.0,37.9645,38.3127,37.9645,38.268,280300.0
2015-03-26 09:40:00,42.87,43.05,42.85,43.03,258000.0,38.277,38.4377,38.2591,38.4198,258000.0
2015-03-26 09:45:00,43.05,43.26,42.97,43.2,185200.0,38.4377,38.6252,38.3662,38.5716,185200.0
2015-03-26 09:50:00,43.2,43.37,43.19,43.28,119500.0,38.5716,38.7234,38.5627,38.643,119500.0
2015-03-26 09:55:00,43.28,43.28,43.02,43.1,85300.0,38.643,38.643,38.4109,38.4823,85300.0
2015-03-26 10:00:00,43.1,43.49,43.1,43.43,134900.0,38.4823,38.8305,38.4823,38.777,134900.0
2015-03-26 10:05:00,43.43,43.49,43.28,43.34,164200.0,38.777,38.8305,38.643,38.6966,164200.0
2015-03-26 10:10:00,43.34,43.35,43.18,43.26,95000.0,38.6966,38.7055,38.5537,38.6252,95000.0
2015-03-26 10:15:00,43.27,43.28,43.18,43.25,97100.0,38.6341,38.643,38.5537,38.6162,97100.0
2015-03-26 10:20:00,43.26,43.37,43.25,43.31,103100.0,38.6252,38.7234,38.6162,38.6698,103100.0
2015-03-26 10:25:00,43.31,43.31,43.24,43.29,91400.0,38.6698,38.6698,38.6073,38.652,91400.0
2015-03-26 10:30:00,43.3,43.31,43.26,43.28,83500.0,38.6609,38.6698,38.6252,38.643,83500.0
2015-03-26 10:35:00,43.28,43.34,43.25,43.34,99900.0,38.643,38.6966,38.6162,38.6966,99900.0
2015-03-26 10:40:00,43.34,43.42,43.32,43.42,66600.0,38.6966,38.768,38.6787,38.768,66600.0
2015-03-26 10:45:00,43.41,43.45,43.32,43.36,87100.0,38.7591,38.7948,38.6787,38.7145,87100.0
2015-03-26 10:50:00,43.36,43.45,43.36,43.4,53500.0,38.7145,38.7948,38.7145,38.7502,53500.0
2015-03-26 10:55:00,43.4,43.5,43.39,43.49,64900.0,38.7502,38.8395,38.7412,38.8305,64900.0
2015-03-26 11:00:00,43.5,43.5,43.42,43.46,62800.0,38.8395,38.8395,38.768,38.8037,62800.0
2015-03-26 11:05:00,43.45,43.5,43.42,43.42,125200.0,38.7948,38.8395,38.768,38.768,125200.0
2015-03-26 11:10:00,43.42,43.42,43.3,43.31,53100.0,38.768,38.768,38.6609,38.6698,53100.0
2015-03-26 11:15:00,43.32,43.44,43.31,43.36,55300.0,38.6787,38.7859,38.6698,38.7145,55300.0
2015-03-26 11:20:00,43.36,43.39,43.34,43.36,59300.0,38.7145,38.7412,38.6966,38.7145,59300.0
2015-03-26 11:25:00,43.37,43.38,43.35,43.37,75500.0,38.7234,38.7323,38.7055,38.7234,75500.0
2015-03-26 11:30:00,43.37,43.4,43.34,43.4,59200.0,38.7234,38.7502,38.6966,38.7502,59200.0
2015-03-26 11:35:00,43.39,43.43,43.38,43.42,67700.0,38.7412,38.777,38.7323,38.768,67700.0
2015-03-26 11:40:00,43.43,43.47,43.41,43.42,86700.0,38.777,38.8127,38.7591,38.768,86700.0
2015-03-26 11:45:00,43.43,43.43,43.36,43.39,44700.0,38.777,38.777,38.7145,38.7412,44700.0
2015-03-26 11:50:00,43.38,43.39,43.33,43.37,45200.0,38.7323,38.7412,38.6877,38.7234,45200.0
2015-03-26 11:55:00,43.37,43.4,43.31,43.33,57000.0,38.7234,38.7502,38.6698,38.6877,57000.0
2015-03-26 12:00:00,43.32,43.37,43.28,43.28,43800.0,38.6787,38.7234,38.643,38.643,43800.0
2015-03-26 12:05:00,43.28,43.29,43.24,43.25,75500.0,38.643,38.652,38.6073,38.6162,75500.0
2015-03-26 12:10:00,43.25,43.27,43.21,43.24,40300.0,38.6162,38.6341,38.5805,38.6073,40300.0
2015-03-26 12:15:00,43.25,43.26,43.16,43.2,58100.0,38.6162,38.6252,38.5359,38.5716,58100.0
2015-03-26 12:20:00,43.21,43.22,43.16,43.18,29700.0,38.5805,38.5895,38.5359,38.5537,29700.0
2015-03-26 12:25:00,43.17,43.2,43.14,43.18,53500.0,38.5448,38.5716,38.518,38.5537,53500.0
2015-03-26 12:30:00,43.19,43.26,43.19,43.23,34800.0,38.5627,38.6252,38.5627,38.5984,34800.0
2015-03-26 12:35:00,43.24,43.28,43.24,43.28,18700.0,38.6073,38.643,38.6073,38.643,18700.0
2015-03-26 12:40:00,43.28,43.28,43.16,43.19,68200.0,38.643,38.643,38.5359,38.5627,68200.0
2015-03-26 12:45:00,43.19,43.21,43.18,43.18,33400.0,38.5627,38.5805,38.5537,38.5537,33400.0
2015-03-26 12:50:00,43.18,43.27,43.18,43.27,29300.0,38.5537,38.6341,38.5537,38.6341,29300.0
2015-03-26 12:55:00,43.27,43.29,43.24,43.24,55600.0,38.6341,38.652,38.6073,38.6073,55600.0
2015-03-26 13:00:00,43.25,43.29,43.23,43.24,52600.0,38.6162,38.652,38.5984,38.6073,52600.0
2015-03-26 13:05:00,43.24,43.31,43.24,43.3,29600.0,38.6073,38.6698,38.6073,38.6609,29600.0
2015-03-26 13:10:00,43.3,43.31,43.16,43.19,43400.0,38.6609,38.6698,38.5359,38.5627,43400.0
2015-03-26 13:15:00,43.19,43.21,43.17,43.19,33700.0,38.5627,38.5805,38.5448,38.5627,33700.0
2015-03-26 13:20:00,43.18,43.2,43.11,43.13,32300.0,38.5537,38.5716,38.4912,38.5091,32300.0
2015-03-26 13:25:00,43.13,43.18,43.12,43.17,38400.0,38.5091,38.5537,38.5002,38.5448,38400.0
2015-03-26 13:30:00,43.17,43.24,43.17,43.22,36200.0,38.5448,38.6073,38.5448,38.5895,36200.0
2015-03-26 13:35:00,43.21,43.22,43.17,43.19,26900.0,38.5805,38.5895,38.5448,38.5627,26900.0
2015-03-26 13:40:00,43.2,43.34,43.19,43.31,55100.0,38.5716,38.6966,38.5627,38.6698,55100.0
2015-03-26 13:45:00,43.31,43.32,43.24,43.25,65300.0,38.6698,38.6787,38.6073,38.6162,65300.0
2015-03-26 13:50:00,43.25,43.25,43.17,43.25,72900.0,38.6162,38.6162,38.5448,38.6162,72900.0
2015-03-26 13:55:00,43.25,43.3,43.24,43.26,46200.0,38.6162,38.6609,38.6073,38.6252,46200.0
2015-03-26 14:00:00,43.27,43.28,43.26,43.27,23900.0,38.6341,38.643,38.6252,38.6341,23900.0
2015-03-26 14:05:00,43.28,43.28,43.2,43.2,77800.0,38.643,38.643,38.5716,38.5716,77800.0
2015-03-26 14:10:00,43.21,43.24,43.19,43.21,77600.0,38.5805,38.6073,38.5627,38.5805,77600.0
2015-03-26 14:15:00,43.21,43.21,43.19,43.19,67900.0,38.5805,38.5805,38.5627,38.5627,67900.0
2015-03-26 14:20:00,43.2,43.23,43.16,43.16,81000.0,38.5716,38.5984,38.5359,38.5359,81000.0
2015-03-26 14:25:00,43.16,43.2,43.11,43.11,50300.0,38.5359,38.5716,38.4912,38.4912,50300.0
2015-03-26 14:30:00,43.11,43.18,43.07,43.18,62300.0,38.4912,38.5537,38.4555,38.5537,62300.0
2015-03-26 14:35:00,43.19,43.26,43.15,43.23,75900.0,38.5627,38.6252,38.527,38.5984,75900.0
2015-03-26 14:40:00,43.23,43.27,43.21,43.22,51700.0,38.5984,38.6341,38.5805,38.5895,51700.0
2015-03-26 14:45:00,43.22,43.23,43.17,43.19,40200.0,38.5895,38.5984,38.5448,38.5627,40200.0
2015-03-26 14:50:00,43.19,43.19,43.14,43.19,58600.0,38.5627,38.5627,38.518,38.5627,58600.0
2015-03-26 14:55:00,43.19,43.19,43.14,43.15,57800.0,38.5627,38.5627,38.518,38.527,57800.0
2015-03-26 15:00:00,43.14,43.15,43.02,43.05,126300.0,38.518,38.527,38.4109,38.4377,126300.0
2015-03-26 15:05:00,43.04,43.09,43.01,43.08,78500.0,38.4287,38.4734,38.402,38.4645,78500.0
2015-03-26 15:10:00,43.09,43.1,43.06,43.06,50400.0,38.4734,38.4823,38.4466,38.4466,50400.0
2015-03-26 15:15:00,43.07,43.1,43.06,43.08,85400.0,38.4555,38.4823,38.4466,38.4645,85400.0
2015-03-26 15:20:00,43.08,43.11,43.03,43.06,102600.0,38.4645,38.4912,38.4198,38.4466,102600.0
2015-03-26 15:25:00,43.06,43.12,43.06,43.12,64200.0,38.4466,38.5002,38.4466,38.5002,64200.0
2015-03-26 15:30:00,43.12,43.2,43.11,43.2,64800.0,38.5002,38.5716,38.4912,38.5716,64800.0
2015-03-26 15:35:00,43.2,43.26,43.16,43.17,56400.0,38.5716,38.6252,38.5359,38.5448,56400.0
2015-03-26 15:40:00,43.17,43.18,43.08,43.12,136900.0,38.5448,38.5537,38.4645,38.5002,136900.0
2015-03-26 15:45:00,43.13,43.18,43.12,43.17,110200.0,38.5091,38.5537,38.5002,38.5448,110200.0
2015-03-26 15:50:00,43.16,43.22,43.15,43.16,115200.0,38.5359,38.5895,38.527,38.5359,115200.0
2015-03-26 15:55:00,43.15,43.21,43.15,43.17,241800.0,38.527,38.5805,38.527,38.5448,241800.0
2015-03-27 09:30:00,43.48,43.73,43.32,43.64,160100.0,38.8216,39.0448,38.6787,38.9645,160100.0
2015-03-27 09:35:00,43.65,43.92,43.63,43.86,96700.0,38.9734,39.2145,38.9555,39.1609,96700.0
2015-03-27 09:40:00,43.89,44.07,43.85,43.86,150200.0,39.1877,39.3484,39.152,39.1609,150200.0
2015-03-27 09:45:00,43.85,44.1,43.81,44.04,117200.0,39.152,39.3752,39.1162,39.3216,117200.0
2015-03-27 09:50:00,44.05,44.15,43.94,44.09,113300.0,39.3305,39.4198,39.2323,39.3662,113300.0
2015-03-27 09:55:00,44.07,44.23,44.01,44.21,107200.0,39.3484,39.4912,39.2948,39.4734,107200.0
2015-03-27 10:00:00,44.2,44.3,44.12,44.3,110900.0,39.4645,39.5537,39.393,39.5537,110900.0
2015-03-27 10:05:00,44.29,44.34,44.2,44.2,97800.0,39.5448,39.5895,39.4645,39.4645,97800.0
2015-03-27 10:10:00,44.19,44.19,43.92,43.93,165200.0,39.4555,39.4555,39.2145,39.2234,165200.0
2015-03-27 10:15:00,43.94,44.01,43.92,43.98,55000.0,39.2323,39.2948,39.2145,39.268,55000.0
2015-03-27 10:20:00,43.98,44.19,43.96,44.19,70800.0,39.268,39.4555,39.2502,39.4555,70800.0
2015-03-27 10:25:00,44.2,44.22,44.04,44.05,67300.0,39.4645,39.4823,39.3216,39.3305,67300.0
2015-03-27 10:30:00,44.04,44.05,43.96,43.98,37100.0,39.3216,39.3305,39.2502,39.268,37100.0
2015-03-27 10:35:00,43.97,44.12,43.92,44.09,66600.0,39.2591,39.393,39.2145,39.3662,66600.0
2015-03-27 10:40:00,44.1,44.12,44.02,44.03,34600.0,39.3752,39.393,39.3037,39.3127,34600.0
2015-03-27 10:45:00,44.02,44.03,43.9,43.97,41500.0,39.3037,39.3127,39.1966,39.2591,41500.0
2015-03-27 10:50:00,43.97,43.99,43.86,43.89,68100.0,39.2591,39.277,39.1609,39.1877,68100.0
2015-03-27 10:55:00,43.9,43.93,43.88,43.92,36000.0,39.1966,39.2234,39.1787,39.2145,36000.0
2015-03-27 11:00:00,43.92,43.92,43.8,43.81,48000.0,39.2145,39.2145,39.1073,39.1162,48000.0
2015-03-27 11:05:00,43.81,43.86,43.77,43.86,72400.0,39.1162,39.1609,39.0805,39.1609,72400.0
2015-03-27 11:10:00,43.86,43.99,43.84,43.98,40100.0,39.1609,39.277,39.143,39.268,40100.0
2015-03-27 11:15:00,43.98,44.03,43.92,43.95,60600.0,39.268,39.3127,39.2145,39.2412,60600.0
2015-03-27 11:20:00,43.95,43.95,43.85,43.86,26400.0,39.2412,39.2412,39.152,39.1609,26400.0
2015-03-27 11:25:00,43.85,43.92,43.83,43.9,68100.0,39.152,39.2145,39.1341,39.1966,68100.0
2015-03-27 11:30:00,43.9,43.99,43.89,43.95,88500.0,39.1966,39.277,39.1877,39.2412,88500.0
2015-03-27 11:35:00,43.96,43.99,43.93,43.99,28700.0,39.2502,39.277,39.2234,39.277,28700.0
2015-03-27 11:40:00,43.99,44.06,43.97,44.04,52300.0,39.277,39.3395,39.2591,39.3216,52300.0
2015-03-27 11:45:00,44.04,44.09,44.01,44.07,49700.0,39.3216,39.3662,39.2948,39.3484,49700.0
2015-03-27 11:50:00,44.06,44.06,43.93,43.93,61800.0,39.3395,39.3395,39.2234,39.2234,61800.0
2015-03-27 11:55:00,43.93,43.96,43.9,43.96,45700.0,39.2234,39.2502,39.1966,39.2502,45700.0
2015-03-27 12:00:00,43.97,43.97,43.92,43.96,43700.0,39.2591,39.2591,39.2145,39.2502,43700.0
2015-03-27 12:05:00,43.96,44.04,43.96,44.02,75900.0,39.2502,39.3216,39.2502,39.3037,75900.0
2015-03-27 12:10:00,44.01,44.02,43.95,43.99,94000.0,39.2948,39.3037,39.2412,39.277,94000.0
2015-03-27 12:15:00,44.0,44.06,43.96,43.98,51100.0,39.2859,39.3395,39.2502,39.268,51100.0
2015-03-27 12:20:00,43.98,44.0,43.95,43.98,39200.0,39.268,39.2859,39.2412,39.268,39200.0
2015-03-27 12:25:00,43.97,43.98,43.92,43.95,40500.0,39.2591,39.268,39.2145,39.2412,40500.0
2015-03-27 12:30:00,43.94,43.97,43.92,43.93,17600.0,39.2323,39.2591,39.2145,39.2234,17600.0
2015-03-27 12:35:00,43.93,44.0,43.9,43.99,39400.0,39.2234,39.2859,39.1966,39.277,39400.0
2015-03-27 12:40:00,44.0,44.05,44.0,44.02,29200.0,39.2859,39.3305,39.2859,39.3037,29200.0
2015-03-27 12:45:00,44.03,44.05,43.95,44.04,16100.0,39.3127,39.3305,39.2412,39.3216,16100.0
2015-03-27 12:50:00,44.05,44.14,44.04,44.14,27600.0,39.3305,39.4109,39.3216,39.4109,27600.0
2015-03-27 12:55:00,44.14,44.15,44.1,44.12,30000.0,39.4109,39.4198,39.3752,39.393,30000.0
2015-03-27 13:00:00,44.12,44.19,44.11,44.16,65800.0,39.393,39.4555,39.3841,39.4287,65800.0
2015-03-27 13:05:00,44.15,44.18,44.11,44.15,29000.0,39.4198,39.4466,39.3841,39.4198,29000.0
2015-03-27 13:10:00,44.16,44.16,44.11,44.12,24000.0,39.4287,39.4287,39.3841,39.393,24000.0
2015-03-27 13:15:00,44.13,44.22,44.12,44.2,112200.0,39.402,39.4823,39.393,39.4645,112200.0
2015-03-27 13:20:00,44.2,44.22,44.17,44.2,33000.0,39.4645,39.4823,39.4377,39.4645,33000.0
2015-03-27 13:25:00,44.19,44.2,44.18,44.19,26700.0,39.4555,39.4645,39.4466,39.4555,26700.0
2015-03-27 13:30:00,44.19,44.19,44.14,44.17,26400.0,39.4555,39.4555,39.4109,39.4377,26400.0
2015-03-27 13:35:00,44.17,44.17,44.12,44.15,20600.0,39.4377,39.4377,39.393,39.4198,20600.0
2015-03-27 13:40:00,44.14,44.14,44.05,44.06,33100.0,39.4109,39.4109,39.3305,39.3395,33100.0
2015-03-27 13:45:00,44.06,44.1,44.06,44.08,18200.0,39.3395,39.3752,39.3395,39.3573,18200.0
2015-03-27 13:50:00,44.07,44.13,44.05,44.12,27500.0,39.3484,39.402,39.3305,39.393,27500.0
2015-03-27 13:55:00,44.12,44.18,44.11,44.18,15800.0,39.393,39.4466,39.3841,39.4466,15800.0
2015-03-27 14:00:00,44.18,44.21,44.14,44.14,23700.0,39.4466,39.4734,39.4109,39.4109,23700.0
2015-03-27 14:05:00,44.14,44.15,44.07,44.08,44200.0,39.4109,39.4198,39.3484,39.3573,44200.0
2015-03-27 14:10:00,44.08,44.08,44.01,44.02,26100.0,39.3573,39.3573,39.2948,39.3037,26100.0
2015-03-27 14:15:00,44.02,44.09,43.99,44.09,35500.0,39.3037,39.3662,39.277,39.3662,35500.0
2015-03-27 14:20:00,44.1,44.1,44.04,44.09,23800.0,39.3752,39.3752,39.3216,39.3662,23800.0
2015-03-27 14:25:00,44.09,44.11,44.07,44.09,44700.0,39.3662,39.3841,39.3484,39.3662,44700.0
2015-03-27 14:30:00,44.09,44.18,44.08,44.18,27600.0,39.3662,39.4466,39.3573,39.4466,27600.0
2015-03-27 14:35:00,44.19,44.2,44.17,44.18,23300.0,39.4555,39.4645,39.4377,39.4466,23300.0
2015-03-27 14:40:00,44.18,44.26,44.18,44.25,58500.0,39.4466,39.518,39.4466,39.5091,58500.0
2015-03-27 14:45:00,44.26,44.26,44.19,44.25,55100.0,39.518,39.518,39.4555,39.5091,55100.0
2015-03-27 14:50:00,44.25,44.26,44.2,44.23,25200.0,39.5091,39.518,39.4645,39.4912,25200.0
2015-03-27 14:55:00,44.23,44.24,44.18,44.2,36300.0,39.4912,39.5002,39.4466,39.4645,36300.0
2015-03-27 15:00:00,44.2,44.24,44.2,44.22,64400.0,39.4645,39.5002,39.4645,39.4823,64400.0
2015-03-27 15:05:00,44.22,44.23,44.16,44.22,60600.0,39.4823,39.4912,39.4287,39.4823,60600.0
2015-03-27 15:10:00,44.23,44.23,44.15,44.16,83200.0,39.4912,39.4912,39.4198,39.4287,83200.0
2015-03-27 15:15:00,44.17,44.18,44.15,44.15,81500.0,39.4377,39.4466,39.4198,39.4198,81500.0
2015-03-27 15:20:00,44.15,44.17,44.14,44.16,19700.0,39.4198,39.4377,39.4109,39.4287,19700.0
2015-03-27 15:25:00,44.17,44.17,44.09,44.09,39200.0,39.4377,39.4377,39.3662,39.3662,39200.0
2015-03-27 15:30:00,44.09,44.18,44.05,44.18,85500.0,39.3662,39.4466,39.3305,39.4466,85500.0
2015-03-27 15:35:00,44.17,44.18,44.11,44.16,77300.0,39.4377,39.4466,39.3841,39.4287,77300.0
2015-03-27 15:40:00,44.16,44.16,44.11,44.15,115800.0,39.4287,39.4287,39.3841,39.4198,115800.0
2015-03-27 15:45:00,44.14,44.17,44.1,44.17,113800.0,39.4109,39.4377,39.3752,39.4377,113800.0
2015-03-27 15:50:00,44.16,44.27,44.16,44.26,131400.0,39.4287,39.527,39.4287,39.518,131400.0
2015-03-27 15:55:00,44.25,44.3,44.22,44.24,220400.0,39.5091,39.5537,39.4823,39.5002,220400.0
2015-03-30 09:30:00,44.65,44.78,44.43,44.55,214500.0,39.8662,39.9823,39.6698,39.777,214500.0
2015-03-30 09:35:00,44.59,44.61,44.36,44.54,95100.0,39.8127,39.8305,39.6073,39.768,95100.0
2015-03-30 09:40:00,44.51,44.63,44.33,44.56,81000.0,39.7412,39.8484,39.5805,39.7859,81000.0
2015-03-30 09:45:00,44.57,44.72,44.56,44.67,89000.0,39.7948,39.9287,39.7859,39.8841,89000.0
2015-03-30 09:50:00,44.67,44.79,44.58,44.77,81600.0,39.8841,39.9913,39.8037,39.9734,81600.0
2015-03-30 09:55:00,44.77,44.79,44.58,44.63,74000.0,39.9734,39.9913,39.8037,39.8484,74000.0
2015-03-30 10:00:00,44.61,44.79,44.61,44.63,82800.0,39.8305,39.9913,39.8305,39.8484,82800.0
2015-03-30 10:05:00,44.65,44.76,44.65,44.7,169000.0,39.8662,39.9645,39.8662,39.9109,169000.0
2015-03-30 10:10:00,44.7,44.7,44.53,44.57,85300.0,39.9109,39.9109,39.7591,39.7948,85300.0
2015-03-30 10:15:00,44.57,44.58,44.46,44.47,47300.0,39.7948,39.8037,39.6966,39.7055,47300.0
2015-03-30 10:20:00,44.48,44.48,44.36,44.4,65400.0,39.7145,39.7145,39.6073,39.643,65400.0
2015-03-30 10:25:00,44.39,44.39,44.3,44.34,46200.0,39.6341,39.6341,39.5537,39.5895,46200.0
2015-03-30 10:30:00,44.34,44.43,44.32,44.4,80700.0,39.5895,39.6698,39.5716,39.643,80700.0
2015-03-30 10:35:00,44.4,44.41,44.32,44.34,42900.0,39.643,39.652,39.5716,39.5895,42900.0
2015-03-30 10:40:00,44.34,44.35,44.25,44.25,52900.0,39.5895,39.5984,39.5091,39.5091,52900.0
2015-03-30 10:45:00,44.26,44.32,44.25,44.31,58400.0,39.518,39.5716,39.5091,39.5627,58400.0
2015-03-30 10:50:00,44.32,44.33,44.28,44.33,30300.0,39.5716,39.5805,39.5359,39.5805,30300.0
2015-03-30 10:55:00,44.34,44.48,44.34,44.47,40000.0,39.5895,39.7145,39.5895,39.7055,40000.0
2015-03-30 11:00:00,44.47,44.47,44.35,44.35,25500.0,39.7055,39.7055,39.5984,39.5984,25500.0
2015-03-30 11:05:00,44.34,44.44,44.32,44.4,37600.0,39.5895,39.6787,39.5716,39.643,37600.0
2015-03-30 11:10:00,44.4,44.41,44.31,44.36,88600.0,39.643,39.652,39.5627,39.6073,88600.0
2015-03-30 11:15:00,44.36,44.38,44.31,44.35,57900.0,39.6073,39.6252,39.5627,39.5984,57900.0
2015-03-30 11:20:00,44.35,44.41,44.33,44.34,43600.0,39.5984,39.652,39.5805,39.5895,43600.0
2015-03-30 11:25:00,44.34,44.45,44.34,44.4,57900.0,39.5895,39.6877,39.5895,39.643,57900.0
2015-03-30 11:30:00,44.4,44.41,44.28,44.28,33200.0,39.643,39.652,39.5359,39.5359,33200.0
2015-03-30 11:35:00,44.29,44.32,44.29,44.32,16700.0,39.5448,39.5716,39.5448,39.5716,16700.0
2015-03-30 11:40:00,44.33,44.37,44.32,44.33,16100.0,39.5805,39.6162,39.5716,39.5805,16100.0
2015-03-30 11:45:00,44.33,44.38,44.3,44.36,20600.0,39.5805,39.6252,39.5537,39.6073,20600.0
2015-03-30 11:50:00,44.35,44.44,44.34,44.44,48900.0,39.5984,39.6787,39.5895,39.6787,48900.0
2015-03-30 11:55:00,44.44,44.49,44.43,44.48,30800.0,39.6787,39.7234,39.6698,39.7145,30800.0
2015-03-30 12:00:00,44.48,44.58,44.47,44.52,41500.0,39.7145,39.8037,39.7055,39.7502,41500.0
2015-03-30 12:05:00,44.52,44.6,44.5,44.59,64600.0,39.7502,39.8216,39.7323,39.8127,64600.0
2015-03-30 12:10:00,44.59,44.6,44.52,44.58,29000.0,39.8127,39.8216,39.7502,39.8037,29000.0
2015-03-30 12:15:00,44.58,44.7,44.54,44.7,38100.0,39.8037,39.9109,39.768,39.9109,38100.0
2015-03-30 12:20:00,44.7,44.78,44.66,44.76,32000.0,39.9109,39.9823,39.8752,39.9645,32000.0
2015-03-30 12:25:00,44.76,44.76,44.63,44.65,41400.0,39.9645,39.9645,39.8484,39.8662,41400.0
2015-03-30 12:30:00,44.65,44.66,44.58,44.64,48600.0,39.8662,39.8752,39.8037,39.8573,48600.0
2015-03-30 12:35:00,44.63,44.66,44.62,44.64,18500.0,39.8484,39.8752,39.8395,39.8573,18500.0
2015-03-30 12:40:00,44.64,44.66,44.62,44.66,32400.0,39.8573,39.8752,39.8395,39.8752,32400.0
2015-03-30 12:45:00,44.66,44.72,44.65,44.7,32900.0,39.8752,39.9287,39.8662,39.9109,32900.0
2015-03-30 12:50:00,44.71,44.75,44.63,44.64,84700.0,39.9198,39.9555,39.8484,39.8573,84700.0
2015-03-30 12:55:00,44.64,44.64,44.57,44.61,43600.0,39.8573,39.8573,39.7948,39.8305,43600.0
2015-03-30 13:00:00,44.62,44.62,44.55,44.57,39400.0,39.8395,39.8395,39.777,39.7948,39400.0
2015-03-30 13:05:00,44.57,44.64,44.55,44.63,19400.0,39.7948,39.8573,39.777,39.8484,19400.0
2015-03-30 13:10:00,44.63,44.64,44.57,44.63,19700.0,39.8484,39.8573,39.7948,39.8484,19700.0
2015-03-30 13:15:00,44.63,44.69,44.61,44.68,27700.0,39.8484,39.902,39.8305,39.893,27700.0
2015-03-30 13:20:00,44.68,44.74,44.67,44.73,25800.0,39.893,39.9466,39.8841,39.9377,25800.0
2015-03-30 13:25:00,44.72,44.73,44.67,44.7,29300.0,39.9287,39.9377,39.8841,39.9109,29300.0
2015-03-30 13:30:00,44.69,44.69,44.66,44.68,14300.0,39.902,39.902,39.8752,39.893,14300.0
2015-03-30 13:35:00,44.68,44.71,44.67,44.71,32100.0,39.893,39.9198,39.8841,39.9198,32100.0
2015-03-30 13:40:00,44.7,44.75,44.69,44.72,47400.0,39.9109,39.9555,39.902,39.9287,47400.0
2015-03-30 13:45:00,44.71,44.71,44.66,44.66,45700.0,39.9198,39.9198,39.8752,39.8752,45700.0
2015-03-30 13:50:00,44.66,44.67,44.62,44.66,39300.0,39.8752,39.8841,39.8395,39.8752,39300.0
2015-03-30 13:55:00,44.67,44.68,44.66,44.67,12900.0,39.8841,39.893,39.8752,39.8841,12900.0
2015-03-30 14:00:00,44.68,44.69,44.66,44.68,15000.0,39.893,39.902,39.8752,39.893,15000.0
2015-03-30 14:05:00,44.69,44.73,44.68,44.72,27000.0,39.902,39.9377,39.893,39.9287,27000.0
2015-03-30 14:10:00,44.72,44.74,44.69,44.73,17100.0,39.9287,39.9466,39.902,39.9377,17100.0
2015-03-30 14:15:00,44.73,44.75,44.71,44.71,21900.0,39.9377,39.9555,39.9198,39.9198,21900.0
2015-03-30 14:20:00,44.72,44.73,44.71,44.73,20800.0,39.9287,39.9377,39.9198,39.9377,20800.0
2015-03-30 14:25:00,44.72,44.73,44.68,44.7,22400.0,39.9287,39.9377,39.893,39.9109,22400.0
2015-03-30 14:30:00,44.7,44.7,44.62,44.62,22800.0,39.9109,39.9109,39.8395,39.8395,22800.0
2015-03-30 14:35:00,44.63,44.63,44.56,44.56,24800.0,39.8484,39.8484,39.7859,39.7859,24800.0
2015-03-30 14:40:00,44.56,44.6,44.5,44.59,37300.0,39.7859,39.8216,39.7323,39.8127,37300.0
2015-03-30 14:45:00,44.58,44.59,44.5,44.51,34500.0,39.8037,39.8127,39.7323,39.7412,34500.0
2015-03-30 14:50:00,44.51,44.51,44.46,44.46,24300.0,39.7412,39.7412,39.6966,39.6966,24300.0
2015-03-30 14:55:00,44.45,44.56,44.44,44.53,45900.0,39.6877,39.7859,39.6787,39.7591,45900.0
2015-03-30 15:00:00,44.53,44.59,44.52,44.58,52400.0,39.7591,39.8127,39.7502,39.8037,52400.0
2015-03-30 15:05:00,44.58,44.65,44.57,44.62,72700.0,39.8037,39.8662,39.7948,39.8395,72700.0
2015-03-30 15:10:00,44.62,44.62,44.55,44.57,30500.0,39.8395,39.8395,39.777,39.7948,30500.0
2015-03-30 15:15:00,44.57,44.6,44.54,44.59,33900.0,39.7948,39.8216,39.768,39.8127,33900.0
2015-03-30 15:20:00,44.59,44.59,44.53,44.54,25900.0,39.8127,39.8127,39.7591,39.768,25900.0
2015-03-30 15:25:00,44.54,44.57,44.51,44.55,35100.0,39.768,39.7948,39.7412,39.777,35100.0
2015-03-30 15:30:00,44.56,44.57,44.53,44.55,64100.0,39.7859,39.7948,39.7591,39.777,64100.0
2015-03-30 15:35:00,44.55,44.6,44.55,44.59,36800.0,39.777,39.8216,39.777,39.8127,36800.0
2015-03-30 15:40:00,44.59,44.64,44.58,44.64,62700.0,39.8127,39.8573,39.8037,39.8573,62700.0
2015-03-30 15:45:00,44.64,44.66,44.58,44.63,81000.0,39.8573,39.8752,39.8037,39.8484,81000.0
2015-03-30 15:50:00,44.63,44.63,44.58,44.59,61300.0,39.8484,39.8484,39.8037,39.8127,61300.0
2015-03-30 15:55:00,44.59,44.6,44.56,44.57,121900.0,39.8127,39.8216,39.7859,39.7948,121900.0
2015-03-31 09:30:00,44.62,44.62,44.1,44.1,191700.0,39.8395,39.8395,39.3752,39.3752,191700.0
2015-03-31 09:35:00,44.11,44.24,44.03,44.2,143500.0,39.3841,39.5002,39.3127,39.4645,143500.0
2015-03-31 09:40:00,44.2,44.21,43.92,43.96,115300.0,39.4645,39.4734,39.2145,39.2502,115300.0
2015-03-31 09:45:00,43.96,44.13,43.91,44.04,111900.0,39.2502,39.402,39.2055,39.3216,111900.0
2015-03-31 09:50:00,44.03,44.03,43.88,43.96,70700.0,39.3127,39.3127,39.1787,39.2502,70700.0
2015-03-31 09:55:00,43.96,44.08,43.95,44.06,49000.0,39.2502,39.3573,39.2412,39.3395,49000.0
2015-03-31 10:00:00,44.06,44.14,44.0,44.11,76500.0,39.3395,39.4109,39.2859,39.3841,76500.0
2015-03-31 10:05:00,44.11,44.11,43.92,44.0,37200.0,39.3841,39.3841,39.2145,39.2859,37200.0
2015-03-31 10:10:00,44.02,44.11,43.92,43.98,32900.0,39.3037,39.3841,39.2145,39.268,32900.0
2015-03-31 10:15:00,43.97,44.02,43.92,44.0,25200.0,39.2591,39.3037,39.2145,39.2859,25200.0
2015-03-31 10:20:00,43.99,44.02,43.94,43.99,16400.0,39.277,39.3037,39.2323,39.277,16400.0
2015-03-31 10:25:00,43.99,44.05,43.99,43.99,24700.0,39.277,39.3305,39.277,39.277,24700.0
2015-03-31 10:30:00,43.98,44.06,43.97,44.02,26700.0,39.268,39.3395,39.2591,39.3037,26700.0
2015-03-31 10:35:00,44.01,44.03,43.98,44.0,24100.0,39.2948,39.3127,39.268,39.2859,24100.0
2015-03-31 10:40:00,44.0,44.11,43.99,44.11,20300.0,39.2859,39.3841,39.277,39.3841,20300.0
2015-03-31 10:45:00,44.11,44.29,44.11,44.29,61100.0,39.3841,39.5448,39.3841,39.5448,61100.0
2015-03-31 10:50:00,44.29,44.32,44.25,44.31,47600.0,39.5448,39.5716,39.5091,39.5627,47600.0
2015-03-31 10:55:00,44.32,44.36,44.3,44.31,34500.0,39.5716,39.6073,39.5537,39.5627,34500.0
2015-03-31 11:00:00,44.3,44.42,44.3,44.42,37800.0,39.5537,39.6609,39.5537,39.6609,37800.0
2015-03-31 11:05:00,44.41,44.5,44.4,44.48,43600.0,39.652,39.7323,39.643,39.7145,43600.0
2015-03-31 11:10:00,44.47,44.49,44.42,44.45,27800.0,39.7055,39.7234,39.6609,39.6877,27800.0
2015-03-31 11:15:00,44.46,44.48,44.43,44.46,47500.0,39.6966,39.7145,39.6698,39.6966,47500.0
2015-03-31 11:20:00,44.46,44.46,44.41,44.42,28200.0,39.6966,39.6966,39.652,39.6609,28200.0
2015-03-31 11:25:00,44.42,44.43,44.39,44.4,29100.0,39.6609,39.6698,39.6341,39.643,29100.0
2015-03-31 11:30:00,44.4,44.4,44.29,44.3,34700.0,39.643,39.643,39.5448,39.5537,34700.0
2015-03-31 11:35:00,44.28,44.28,44.24,44.27,28800.0,39.5359,39.5359,39.5002,39.527,28800.0
2015-03-31 11:40:00,44.27,44.27,44.22,44.23,20700.0,39.527,39.527,39.4823,39.4912,20700.0
2015-03-31 11:45:00,44.23,44.3,44.22,44.3,181900.0,39.4912,39.5537,39.4823,39.5537,181900.0
2015-03-31 11:50:00,44.3,44.36,44.26,44.28,44400.0,39.5537,39.6073,39.518,39.5359,44400.0
2015-03-31 11:55:00,44.28,44.32,44.26,44.29,44100.0,39.5359,39.5716,39.518,39.5448,44100.0
2015-03-31 12:00:00,44.29,44.29,44.22,44.26,90400.0,39.5448,39.5448,39.4823,39.518,90400.0
2015-03-31 12:05:00,44.26,44.29,44.23,44.26,29700.0,39.518,39.5448,39.4912,39.518,29700.0
2015-03-31 12:10:00,44.26,44.33,44.24,44.31,40000.0,39.518,39.5805,39.5002,39.5627,40000.0
2015-03-31 12:15:00,44.31,44.35,44.25,44.33,35600.0,39.5627,39.5984,39.5091,39.5805,35600.0
2015-03-31 12:20:00,44.33,44.41,44.32,44.41,33100.0,39.5805,39.652,39.5716,39.652,33100.0
2015-03-31 12:25:00,44.41,44.41,44.31,44.35,39400.0,39.652,39.652,39.5627,39.5984,39400.0
2015-03-31 12:30:00,44.36,44.43,44.36,44.42,38600.0,39.6073,39.6698,39.6073,39.6609,38600.0
2015-03-31 12:35:00,44.43,44.53,44.42,44.46,35800.0,39.6698,39.7591,39.6609,39.6966,35800.0
2015-03-31 12:40:00,44.46,44.52,44.46,44.47,33500.0,39.6966,39.7502,39.6966,39.7055,33500.0
2015-03-31 12:45:00,44.47,44.47,44.38,44.38,16800.0,39.7055,39.7055,39.6252,39.6252,16800.0
2015-03-31 12:50:00,44.38,44.41,44.34,44.34,17200.0,39.6252,39.652,39.5895,39.5895,17200.0
2015-03-31 12:55:00,44.34,44.41,44.34,44.39,14000.0,39.5895,39.652,39.5895,39.6341,14000.0
2015-03-31 13:00:00,44.4,44.4,44.37,44.37,11700.0,39.643,39.643,39.6162,39.6162,11700.0
2015-03-31 13:05:00,44.37,44.4,44.36,44.37,8400.0,39.6162,39.643,39.6073,39.6162,8400.0
2015-03-31 13:10:00,44.38,44.42,44.33,44.41,13500.0,39.6252,39.6609,39.5805,39.652,13500.0
2015-03-31 13:15:00,44.42,44.47,44.41,44.44,12300.0,39.6609,39.7055,39.652,39.6787,12300.0
2015-03-31 13:20:00,44.44,44.44,44.37,44.42,20000.0,39.6787,39.6787,39.6162,39.6609,20000.0
2015-03-31 13:25:00,44.42,44.5,44.42,44.48,22400.0,39.6609,39.7323,39.6609,39.7145,22400.0
2015-03-31 13:30:00,44.49,44.49,44.45,44.48,18200.0,39.7234,39.7234,39.6877,39.7145,18200.0
2015-03-31 13:35:00,44.48,44.5,44.43,44.44,25600.0,39.7145,39.7323,39.6698,39.6787,25600.0
2015-03-31 13:40:00,44.45,44.46,44.44,44.44,45200.0,39.6877,39.6966,39.6787,39.6787,45200.0
2015-03-31 13:45:00,44.43,44.43,44.37,44.37,117500.0,39.6698,39.6698,39.6162,39.6162,117500.0
2015-03-31 13:50:00,44.37,44.41,44.35,44.39,22900.0,39.6162,39.652,39.5984,39.6341,22900.0
2015-03-31 13:55:00,44.38,44.42,44.36,44.38,22600.0,39.6252,39.6609,39.6073,39.6252,22600.0
2015-03-31 14:00:00,44.38,44.41,44.36,44.39,25500.0,39.6252,39.652,39.6073,39.6341,25500.0
2015-03-31 14:05:00,44.39,44.41,44.37,44.39,21000.0,39.6341,39.652,39.6162,39.6341,21000.0
2015-03-31 14:10:00,44.38,44.42,44.38,44.4,26400.0,39.6252,39.6609,39.6252,39.643,26400.0
2015-03-31 14:15:00,44.41,44.47,44.39,44.43,44100.0,39.652,39.7055,39.6341,39.6698,44100.0
2015-03-31 14:20:00,44.41,44.42,44.39,44.41,61800.0,39.652,39.6609,39.6341,39.652,61800.0
2015-03-31 14:25:00,44.41,44.46,44.39,44.46,30700.0,39.652,39.6966,39.6341,39.6966,30700.0
2015-03-31 14:30:00,44.46,44.46,44.38,44.42,85500.0,39.6966,39.6966,39.6252,39.6609,85500.0
2015-03-31 14:35:00,44.42,44.47,44.39,44.46,28500.0,39.6609,39.7055,39.6341,39.6966,28500.0
2015-03-31 14:40:00,44.45,44.46,44.41,44.43,18600.0,39.6877,39.6966,39.652,39.6698,18600.0
2015-03-31 14:45:00,44.42,44.48,44.42,44.47,33100.0,39.6609,39.7145,39.6609,39.7055,33100.0
2015-03-31 14:50:00,44.46,44.51,44.46,44.51,25200.0,39.6966,39.7412,39.6966,39.7412,25200.0
2015-03-31 14:55:00,44.5,44.54,44.49,44.53,46500.0,39.7323,39.768,39.7234,39.7591,46500.0
2015-03-31 15:00:00,44.52,44.53,44.41,44.44,52700.0,39.7502,39.7591,39.652,39.6787,52700.0
2015-03-31 15:05:00,44.43,44.51,44.36,44.37,94100.0,39.6698,39.7412,39.6073,39.6162,94100.0
2015-03-31 15:10:00,44.37,44.4,44.32,44.33,25600.0,39.6162,39.643,39.5716,39.5805,25600.0
2015-03-31 15:15:00,44.32,44.33,44.25,44.29,53900.0,39.5716,39.5805,39.5091,39.5448,53900.0
2015-03-31 15:20:00,44.3,44.34,44.22,44.23,71300.0,39.5537,39.5895,39.4823,39.4912,71300.0
2015-03-31 15:25:00,44.23,44.27,44.22,44.24,34900.0,39.4912,39.527,39.4823,39.5002,34900.0
2015-03-31 15:30:00,44.23,44.23,44.13,44.21,61200.0,39.4912,39.4912,39.402,39.4734,61200.0
2015-03-31 15:35:00,44.2,44.27,44.2,44.25,35700.0,39.4645,39.527,39.4645,39.5091,35700.0
2015-03-31 15:40:00,44.25,44.31,44.25,44.28,66900.0,39.5091,39.5627,39.5091,39.5359,66900.0
2015-03-31 15:45:00,44.29,44.42,44.28,44.41,76800.0,39.5448,39.6609,39.5359,39.652,76800.0
2015-03-31 15:50:00,44.41,44.41,44.31,44.31,75500.0,39.652,39.652,39.5627,39.5627,75500.0
2015-03-31 15:55:00,44.3,44.39,44.29,44.3,171100.0,39.5537,39.6341,39.5448,39.5537,171100.0
2015-04-01 09:30:00,44.07,44.14,43.6,43.87,323300.0,39.3484,39.4109,38.9287,39.1698,323300.0
2015-04-01 09:35:00,43.87,44.08,43.75,44.03,268400.0,39.1698,39.3573,39.0627,39.3127,268400.0
2015-04-01 09:40:00,44.03,44.04,43.82,43.98,124700.0,39.3127,39.3216,39.1252,39.268,124700.0
2015-04-01 09:45:00,43.98,44.04,43.75,43.75,104900.0,39.268,39.3216,39.0627,39.0627,104900.0
2015-04-01 09:50:00,43.76,43.9,43.7,43.73,190300.0,39.0716,39.1966,39.018,39.0448,190300.0
2015-04-01 09:55:00,43.72,43.82,43.69,43.8,135400.0,39.0359,39.1252,39.0091,39.1073,135400.0
2015-04-01 10:00:00,43.8,43.8,43.65,43.7,105500.0,39.1073,39.1073,38.9734,39.018,105500.0
2015-04-01 10:05:00,43.71,43.71,43.65,43.66,81800.0,39.027,39.027,38.9734,38.9823,81800.0
2015-04-01 10:10:00,43.66,43.77,43.65,43.74,104800.0,38.9823,39.0805,38.9734,39.0537,104800.0
2015-04-01 10:15:00,43.73,43.86,43.72,43.83,102700.0,39.0448,39.1609,39.0359,39.1341,102700.0
2015-04-01 10:20:00,43.84,43.92,43.84,43.9,71200.0,39.143,39.2145,39.143,39.1966,71200.0
2015-04-01 10:25:00,43.89,43.9,43.85,43.85,33800.0,39.1877,39.1966,39.152,39.152,33800.0
2015-04-01 10:30:00,43.85,43.85,43.69,43.69,105800.0,39.152,39.152,39.0091,39.0091,105800.0
2015-04-01 10:35:00,43.69,43.75,43.66,43.71,76000.0,39.0091,39.0627,38.9823,39.027,76000.0
2015-04-01 10:40:00,43.72,43.9,43.71,43.8,63400.0,39.0359,39.1966,39.027,39.1073,63400.0
2015-04-01 10:45:00,43.8,43.91,43.78,43.9,64000.0,39.1073,39.2055,39.0895,39.1966,64000.0
2015-04-01 10:50:00,43.92,43.94,43.86,43.89,43200.0,39.2145,39.2323,39.1609,39.1877,43200.0
2015-04-01 10:55:00,43.89,43.9,43.8,43.8,66300.0,39.1877,39.1966,39.1073,39.1073,66300.0
2015-04-01 11:00:00,43.81,43.82,43.67,43.68,44400.0,39.1162,39.1252,38.9912,39.0002,44400.0
2015-04-01 11:05:00,43.68,43.69,43.65,43.68,42600.0,39.0002,39.0091,38.9734,39.0002,42600.0
2015-04-01 11:10:00,43.69,43.76,43.65,43.76,76600.0,39.0091,39.0716,38.9734,39.0716,76600.0
2015-04-01 11:15:00,43.76,43.78,43.61,43.64,163100.0,39.0716,39.0895,38.9377,38.9645,163100.0
2015-04-01 11:20:00,43.63,43.64,43.55,43.55,53400.0,38.9555,38.9645,38.8841,38.8841,53400.0
2015-04-01 11:25:00,43.55,43.57,43.48,43.51,141100.0,38.8841,38.902,38.8216,38.8484,141100.0
2015-04-01 11:30:00,43.51,43.64,43.48,43.64,75400.0,38.8484,38.9645,38.8216,38.9645,75400.0
2015-04-01 11:35:00,43.64,43.71,43.62,43.71,26900.0,38.9645,39.027,38.9466,39.027,26900.0
2015-04-01 11:40:00,43.71,43.74,43.62,43.63,49300.0,39.027,39.0537,38.9466,38.9555,49300.0
2015-04-01 11:45:00,43.62,43.74,43.58,43.67,34200.0,38.9466,39.0537,38.9109,38.9912,34200.0
2015-04-01 11:50:00,43.67,43.71,43.6,43.66,36900.0,38.9912,39.027,38.9287,38.9823,36900.0
2015-04-01 11:55:00,43.66,43.71,43.61,43.68,73900.0,38.9823,39.027,38.9377,39.0002,73900.0
2015-04-01 12:00:00,43.68,43.73,43.65,43.68,98200.0,39.0002,39.0448,38.9734,39.0002,98200.0
2015-04-01 12:05:00,43.68,43.68,43.5,43.56,39400.0,39.0002,39.0002,38.8395,38.893,39400.0
2015-04-01 12:10:00,43.56,43.59,43.48,43.5,89700.0,38.893,38.9198,38.8216,38.8395,89700.0
2015-04-01 12:15:00,43.49,43.5,43.45,43.46,33700.0,38.8305,38.8395,38.7948,38.8037,33700.0
2015-04-01 12:20:00,43.45,43.48,43.42,43.43,86800.0,38.7948,38.8216,38.768,38.777,86800.0
2015-04-01 12:25:00,43.43,43.45,43.4,43.42,66000.0,38.777,38.7948,38.7502,38.768,66000.0
2015-04-01 12:30:00,43.41,43.42,43.32,43.39,76300.0,38.7591,38.768,38.6787,38.7412,76300.0
2015-04-01 12:35:00,43.39,43.4,43.28,43.28,30800.0,38.7412,38.7502,38.643,38.643,30800.0
2015-04-01 12:40:00,43.29,43.33,43.27,43.3,36600.0,38.652,38.6877,38.6341,38.6609,36600.0
2015-04-01 12:45:00,43.3,43.3,43.22,43.27,56500.0,38.6609,38.6609,38.5895,38.6341,56500.0
2015-04-01 12:50:00,43.28,43.36,43.27,43.36,31000.0,38.643,38.7145,38.6341,38.7145,31000.0
2015-04-01 12:55:00,43.37,43.4,43.34,43.39,28700.0,38.7234,38.7502,38.6966,38.7412,28700.0
2015-04-01 13:00:00,43.38,43.4,43.37,43.39,31500.0,38.7323,38.7502,38.7234,38.7412,31500.0
2015-04-01 13:05:00,43.4,43.42,43.36,43.39,19900.0,38.7502,38.768,38.7145,38.7412,19900.0
2015-04-01 13:10:00,43.39,43.43,43.37,43.38,21200.0,38.7412,38.777,38.7234,38.7323,21200.0
2015-04-01 13:15:00,43.38,43.39,43.35,43.35,21900.0,38.7323,38.7412,38.7055,38.7055,21900.0
2015-04-01 13:20:00,43.34,43.39,43.34,43.39,31600.0,38.6966,38.7412,38.6966,38.7412,31600.0
2015-04-01 13:25:00,43.38,43.43,43.36,43.43,21400.0,38.7323,38.777,38.7145,38.777,21400.0
2015-04-01 13:30:00,43.44,43.48,43.39,43.46,54200.0,38.7859,38.8216,38.7412,38.8037,54200.0
2015-04-01 13:35:00,43.46,43.48,43.41,43.41,69300.0,38.8037,38.8216,38.7591,38.7591,69300.0
2015-04-01 13:40:00,43.42,43.52,43.41,43.45,38500.0,38.768,38.8573,38.7591,38.7948,38500.0
2015-04-01 13:45:00,43.45,43.53,43.43,43.53,46000.0,38.7948,38.8662,38.777,38.8662,46000.0
2015-04-01 13:50:00,43.53,43.61,43.53,43.55,41300.0,38.8662,38.9377,38.8662,38.8841,41300.0
2015-04-01 13:55:00,43.56,43.6,43.5,43.5,29900.0,38.893,38.9287,38.8395,38.8395,29900.0
2015-04-01 14:00:00,43.51,43.52,43.43,43.43,43200.0,38.8484,38.8573,38.777,38.777,43200.0
2015-04-01 14:05:00,43.43,43.5,43.42,43.47,33300.0,38.777,38.8395,38.768,38.8127,33300.0
2015-04-01 14:10:00,43.48,43.55,43.46,43.47,30400.0,38.8216,38.8841,38.8037,38.8127,30400.0
2015-04-01 14:15:00,43.46,43.48,43.44,43.48,34700.0,38.8037,38.8216,38.7859,38.8216,34700.0
2015-04-01 14:20:00,43.48,43.5,43.44,43.48,32900.0,38.8216,38.8395,38.7859,38.8216,32900.0
2015-04-01 14:25:00,43.48,43.48,43.39,43.44,39100.0,38.8216,38.8216,38.7412,38.7859,39100.0
2015-04-01 14:30:00,43.45,43.45,43.39,43.42,38400.0,38.7948,38.7948,38.7412,38.768,38400.0
2015-04-01 14:35:00,43.43,43.47,43.4,43.47,46300.0,38.777,38.8127,38.7502,38.8127,46300.0
2015-04-01 14:40:00,43.47,43.49,43.38,43.4,69800.0,38.8127,38.8305,38.7323,38.7502,69800.0
2015-04-01 14:45:00,43.4,43.46,43.39,43.45,33700.0,38.7502,38.8037,38.7412,38.7948,33700.0
2015-04-01 14:50:00,43.45,43.45,43.4,43.42,48900.0,38.7948,38.7948,38.7502,38.768,48900.0
2015-04-01 14:55:00,43.43,43.43,43.4,43.42,39500.0,38.777,38.777,38.7502,38.768,39500.0
2015-04-01 15:00:00,43.41,43.43,43.35,43.41,82800.0,38.7591,38.777,38.7055,38.7591,82800.0
2015-04-01 15:05:00,43.41,43.41,43.27,43.27,104900.0,38.7591,38.7591,38.6341,38.6341,104900.0
2015-04-01 15:10:00,43.28,43.34,43.28,43.32,62800.0,38.643,38.6966,38.643,38.6787,62800.0
2015-04-01 15:15:00,43.32,43.34,43.29,43.3,90500.0,38.6787,38.6966,38.652,38.6609,90500.0
2015-04-01 15:20:00,43.3,43.38,43.3,43.37,82100.0,38.6609,38.7323,38.6609,38.7234,82100.0
2015-04-01 15:25:00,43.37,43.44,43.36,43.43,76000.0,38.7234,38.7859,38.7145,38.777,76000.0
2015-04-01 15:30:00,43.44,43.46,43.4,43.46,54200.0,38.7859,38.8037,38.7502,38.8037,54200.0
2015-04-01 15:35:00,43.46,43.54,43.45,43.46,79500.0,38.8037,38.8752,38.7948,38.8037,79500.0
2015-04-01 15:40:00,43.46,43.47,43.36,43.38,119400.0,38.8037,38.8127,38.7145,38.7323,119400.0
2015-04-01 15:45:00,43.38,43.46,43.37,43.43,103500.0,38.7323,38.8037,38.7234,38.777,103500.0
2015-04-01 15:50:00,43.42,43.48,43.42,43.44,141200.0,38.768,38.8216,38.768,38.7859,141200.0
2015-04-01 15:55:00,43.44,43.47,43.41,43.46,427300.0,38.7859,38.8127,38.7591,38.8037,427300.0
2015-04-02 09:30:00,43.62,43.8,43.32,43.37,214000.0,38.9466,39.1073,38.6787,38.7234,214000.0
2015-04-02 09:35:00,43.41,43.66,43.4,43.52,184300.0,38.7591,38.9823,38.7502,38.8573,184300.0
2015-04-02 09:40:00,43.52,43.72,43.36,43.65,107500.0,38.8573,39.0359,38.7145,38.9734,107500.0
2015-04-02 09:45:00,43.66,43.66,43.49,43.56,116200.0,38.9823,38.9823,38.8305,38.893,116200.0
2015-04-02 09:50:00,43.57,43.63,43.5,43.62,88800.0,38.902,38.9555,38.8395,38.9466,88800.0
2015-04-02 09:55:00,43.62,43.65,43.6,43.62,73600.0,38.9466,38.9734,38.9287,38.9466,73600.0
2015-04-02 10:00:00,43.62,43.76,43.62,43.73,152900.0,38.9466,39.0716,38.9466,39.0448,152900.0
2015-04-02 10:05:00,43.72,43.79,43.63,43.79,109700.0,39.0359,39.0984,38.9555,39.0984,109700.0
2015-04-02 10:10:00,43.79,43.82,43.71,43.8,76500.0,39.0984,39.1252,39.027,39.1073,76500.0
2015-04-02 10:15:00,43.8,43.82,43.67,43.69,70100.0,39.1073,39.1252,38.9912,39.0091,70100.0
2015-04-02 10:20:00,43.67,43.73,43.63,43.64,46500.0,38.9912,39.0448,38.9555,38.9645,46500.0
2015-04-02 10:25:00,43.63,43.69,43.58,43.69,45800.0,38.9555,39.0091,38.9109,39.0091,45800.0
2015-04-02 10:30:00,43.69,43.7,43.63,43.63,29600.0,39.0091,39.018,38.9555,38.9555,29600.0
2015-04-02 10:35:00,43.63,43.72,43.6,43.67,42000.0,38.9555,39.0359,38.9287,38.9912,42000.0
2015-04-02 10:40:00,43.67,43.72,43.63,43.65,39300.0,38.9912,39.0359,38.9555,38.9734,39300.0
2015-04-02 10:45:00,43.65,43.66,43.53,43.54,54300.0,38.9734,38.9823,38.8662,38.8752,54300.0
2015-04-02 10:50:00,43.54,43.55,43.49,43.52,52500.0,38.8752,38.8841,38.8305,38.8573,52500.0
2015-04-02 10:55:00,43.51,43.53,43.45,43.45,80600.0,38.8484,38.8662,38.7948,38.7948,80600.0
2015-04-02 11:00:00,43.46,43.5,43.4,43.41,95200.0,38.8037,38.8395,38.7502,38.7591,95200.0
2015-04-02 11:05:00,43.41,43.41,43.32,43.34,38100.0,38.7591,38.7591,38.6787,38.6966,38100.0
2015-04-02 11:10:00,43.34,43.44,43.32,43.39,68900.0,38.6966,38.7859,38.6787,38.7412,68900.0
2015-04-02 11:15:00,43.39,43.4,43.35,43.37,30400.0,38.7412,38.7502,38.7055,38.7234,30400.0
2015-04-02 11:20:00,43.37,43.49,43.37,43.44,47100.0,38.7234,38.8305,38.7234,38.7859,47100.0
2015-04-02 11:25:00,43.44,43.49,43.4,43.44,111100.0,38.7859,38.8305,38.7502,38.7859,111100.0
2015-04-02 11:30:00,43.45,43.49,43.44,43.46,31000.0,38.7948,38.8305,38.7859,38.8037,31000.0
2015-04-02 11:35:00,43.47,43.49,43.44,43.44,42900.0,38.8127,38.8305,38.7859,38.7859,42900.0
2015-04-02 11:40:00,43.44,43.45,43.4,43.41,35800.0,38.7859,38.7948,38.7502,38.7591,35800.0
2015-04-02 11:45:00,43.41,43.43,43.35,43.37,55200.0,38.7591,38.777,38.7055,38.7234,55200.0
2015-04-02 11:50:00,43.37,43.39,43.32,43.33,65700.0,38.7234,38.7412,38.6787,38.6877,65700.0
2015-04-02 11:55:00,43.34,43.35,43.29,43.29,26700.0,38.6966,38.7055,38.652,38.652,26700.0
2015-04-02 12:00:00,43.29,43.29,43.2,43.22,53400.0,38.652,38.652,38.5716,38.5895,53400.0
2015-04-02 12:05:00,43.21,43.22,43.15,43.15,52600.0,38.5805,38.5895,38.527,38.527,52600.0
2015-04-02 12:10:00,43.16,43.16,43.06,43.07,53200.0,38.5359,38.5359,38.4466,38.4555,53200.0
2015-04-02 12:15:00,43.07,43.1,43.06,43.07,47800.0,38.4555,38.4823,38.4466,38.4555,47800.0
2015-04-02 12:20:00,43.07,43.08,43.03,43.05,97200.0,38.4555,38.4645,38.4198,38.4377,97200.0
2015-04-02 12:25:00,43.06,43.11,43.05,43.09,57400.0,38.4466,38.4912,38.4377,38.4734,57400.0
2015-04-02 12:30:00,43.09,43.1,43.05,43.05,24200.0,38.4734,38.4823,38.4377,38.4377,24200.0
2015-04-02 12:35:00,43.05,43.09,43.05,43.09,15400.0,38.4377,38.4734,38.4377,38.4734,15400.0
2015-04-02 12:40:00,43.1,43.11,43.09,43.1,16900.0,38.4823,38.4912,38.4734,38.4823,16900.0
2015-04-02 12:45:00,43.1,43.12,43.06,43.07,29400.0,38.4823,38.5002,38.4466,38.4555,29400.0
2015-04-02 12:50:00,43.07,43.08,43.06,43.08,16000.0,38.4555,38.4645,38.4466,38.4645,16000.0
2015-04-02 12:55:00,43.07,43.08,43.05,43.06,56200.0,38.4555,38.4645,38.4377,38.4466,56200.0
2015-04-02 13:00:00,43.06,43.12,43.05,43.1,68100.0,38.4466,38.5002,38.4377,38.4823,68100.0
2015-04-02 13:05:00,43.11,43.12,43.07,43.09,35100.0,38.4912,38.5002,38.4555,38.4734,35100.0
2015-04-02 13:10:00,43.09,43.15,43.07,43.15,36800.0,38.4734,38.527,38.4555,38.527,36800.0
2015-04-02 13:15:00,43.14,43.23,43.13,43.21,54000.0,38.518,38.5984,38.5091,38.5805,54000.0
2015-04-02 13:20:00,43.22,43.26,43.17,43.2,72300.0,38.5895,38.6252,38.5448,38.5716,72300.0
2015-04-02 13:25:00,43.2,43.29,43.2,43.25,104300.0,38.5716,38.652,38.5716,38.6162,104300.0
2015-04-02 13:30:00,43.25,43.33,43.23,43.32,71900.0,38.6162,38.6877,38.5984,38.6787,71900.0
2015-04-02 13:35:00,43.32,43.33,43.23,43.23,40100.0,38.6787,38.6877,38.5984,38.5984,40100.0
2015-04-02 13:40:00,43.23,43.23,43.19,43.21,42300.0,38.5984,38.5984,38.5627,38.5805,42300.0
2015-04-02 13:45:00,43.21,43.23,43.17,43.19,44400.0,38.5805,38.5984,38.5448,38.5627,44400.0
2015-04-02 13:50:00,43.19,43.19,43.13,43.14,51900.0,38.5627,38.5627,38.5091,38.518,51900.0
2015-04-02 13:55:00,43.13,43.21,43.12,43.2,67500.0,38.5091,38.5805,38.5002,38.5716,67500.0
2015-04-02 14:00:00,43.19,43.2,43.15,43.17,66800.0,38.5627,38.5716,38.527,38.5448,66800.0
2015-04-02 14:05:00,43.16,43.22,43.16,43.2,25600.0,38.5359,38.5895,38.5359,38.5716,25600.0
2015-04-02 14:10:00,43.19,43.21,43.12,43.14,68300.0,38.5627,38.5805,38.5002,38.518,68300.0
2015-04-02 14:15:00,43.15,43.19,43.13,43.18,62600.0,38.527,38.5627,38.5091,38.5537,62600.0
2015-04-02 14:20:00,43.18,43.18,43.11,43.11,53300.0,38.5537,38.5537,38.4912,38.4912,53300.0
2015-04-02 14:25:00,43.11,43.14,43.11,43.12,42100.0,38.4912,38.518,38.4912,38.5002,42100.0
2015-04-02 14:30:00,43.13,43.14,43.07,43.08,49000.0,38.5091,38.518,38.4555,38.4645,49000.0
2015-04-02 14:35:00,43.07,43.12,43.07,43.09,48800.0,38.4555,38.5002,38.4555,38.4734,48800.0
2015-04-02 14:40:00,43.09,43.1,42.99,42.99,106000.0,38.4734,38.4823,38.3841,38.3841,106000.0
2015-04-02 14:45:00,43.0,43.0,42.93,42.97,82300.0,38.393,38.393,38.3305,38.3662,82300.0
2015-04-02 14:50:00,42.97,43.0,42.95,42.96,93700.0,38.3662,38.393,38.3484,38.3573,93700.0
2015-04-02 14:55:00,42.95,42.99,42.92,42.93,227900.0,38.3484,38.3841,38.3216,38.3305,227900.0
2015-04-02 15:00:00,42.93,42.98,42.93,42.97,165500.0,38.3305,38.3752,38.3305,38.3662,165500.0
2015-04-02 15:05:00,42.96,42.99,42.91,42.91,129300.0,38.3573,38.3841,38.3127,38.3127,129300.0
2015-04-02 15:10:00,42.91,42.95,42.9,42.92,190200.0,38.3127,38.3484,38.3037,38.3216,190200.0
2015-04-02 15:15:00,42.92,42.93,42.84,42.85,225200.0,38.3216,38.3305,38.2502,38.2591,225200.0
2015-04-02 15:20:00,42.86,42.88,42.78,42.79,68700.0,38.268,38.2859,38.1966,38.2055,68700.0
2015-04-02 15:25:00,42.79,42.8,42.75,42.77,199700.0,38.2055,38.2145,38.1698,38.1877,199700.0
2015-04-02 15:30:00,42.78,42.78,42.69,42.72,342600.0,38.1966,38.1966,38.1162,38.143,342600.0
2015-04-02 15:35:00,42.72,42.79,42.72,42.77,175000.0,38.143,38.2055,38.143,38.1877,175000.0
2015-04-02 15:40:00,42.77,42.82,42.75,42.79,202600.0,38.1877,38.2323,38.1698,38.2055,202600.0
2015-04-02 15:45:00,42.8,42.85,42.77,42.79,269200.0,38.2145,38.2591,38.1877,38.2055,269200.0
2015-04-02 15:50:00,42.79,42.8,42.74,42.77,295600.0,38.2055,38.2145,38.1609,38.1877,295600.0
2015-04-02 15:55:00,42.78,42.87,42.75,42.85,806900.0,38.1966,38.277,38.1698,38.2591,806900.0
2015-04-06 09:30:00,41.77,41.77,41.05,41.47,887300.0,37.2948,37.2948,36.6519,37.027,887300.0
2015-04-06 09:35:00,41.48,41.63,41.47,41.54,207700.0,37.0359,37.1698,37.027,37.0895,207700.0
2015-04-06 09:40:00,41.53,41.83,41.53,41.77,232000.0,37.0805,37.3484,37.0805,37.2948,232000.0
2015-04-06 09:45:00,41.77,41.88,41.73,41.75,172300.0,37.2948,37.393,37.2591,37.277,172300.0
2015-04-06 09:50:00,41.75,41.79,41.53,41.54,204500.0,37.277,37.3127,37.0805,37.0895,204500.0
2015-04-06 09:55:00,41.54,41.69,41.54,41.57,188200.0,37.0895,37.2234,37.0895,37.1162,188200.0
2015-04-06 10:00:00,41.57,41.63,41.57,41.6,204700.0,37.1162,37.1698,37.1162,37.143,204700.0
2015-04-06 10:05:00,41.6,41.64,41.54,41.58,239600.0,37.143,37.1787,37.0895,37.1252,239600.0
2015-04-06 10:10:00,41.58,41.68,41.57,41.68,131800.0,37.1252,37.2145,37.1162,37.2145,131800.0
2015-04-06 10:15:00,41.68,41.79,41.67,41.78,114000.0,37.2145,37.3127,37.2055,37.3037,114000.0
2015-04-06 10:20:00,41.79,41.9,41.77,41.87,136800.0,37.3127,37.4109,37.2948,37.3841,136800.0
2015-04-06 10:25:00,41.86,41.87,41.76,41.78,112300.0,37.3752,37.3841,37.2859,37.3037,112300.0
2015-04-06 10:30:00,41.78,41.82,41.69,41.76,83300.0,37.3037,37.3395,37.2234,37.2859,83300.0
2015-04-06 10:35:00,41.76,41.78,41.67,41.72,101300.0,37.2859,37.3037,37.2055,37.2502,101300.0
2015-04-06 10:40:00,41.72,41.73,41.68,41.69,116400.0,37.2502,37.2591,37.2145,37.2234,116400.0
2015-04-06 10:45:00,41.7,41.7,41.6,41.64,186900.0,37.2323,37.2323,37.143,37.1787,186900.0
2015-04-06 10:50:00,41.65,41.66,41.51,41.52,99000.0,37.1877,37.1966,37.0627,37.0716,99000.0
2015-04-06 10:55:00,41.52,41.52,41.41,41.43,190500.0,37.0716,37.0716,36.9734,36.9912,190500.0
2015-04-06 11:00:00,41.43,41.51,41.42,41.45,112900.0,36.9912,37.0627,36.9823,37.0091,112900.0
2015-04-06 11:05:00,41.45,41.51,41.44,41.49,87000.0,37.0091,37.0627,37.0002,37.0448,87000.0
2015-04-06 11:10:00,41.5,41.51,41.46,41.49,52500.0,37.0537,37.0627,37.018,37.0448,52500.0
2015-04-06 11:15:00,41.49,41.49,41.4,41.4,90700.0,37.0448,37.0448,36.9645,36.9645,90700.0
2015-04-06 11:20:00,41.41,41.41,41.3,41.31,126700.0,36.9734,36.9734,36.8752,36.8841,126700.0
2015-04-06 11:25:00,41.31,41.34,41.25,41.32,103200.0,36.8841,36.9109,36.8305,36.893,103200.0
2015-04-06 11:30:00,41.32,41.35,41.27,41.34,94900.0,36.893,36.9198,36.8484,36.9109,94900.0
2015-04-06 11:35:00,41.33,41.38,41.33,41.36,81300.0,36.902,36.9466,36.902,36.9287,81300.0
2015-04-06 11:40:00,41.35,41.37,41.28,41.28,85500.0,36.9198,36.9377,36.8573,36.8573,85500.0
2015-04-06 11:45:00,41.28,41.35,41.26,41.34,97000.0,36.8573,36.9198,36.8395,36.9109,97000.0
2015-04-06 11:50:00,41.35,41.38,41.31,41.34,56400.0,36.9198,36.9466,36.8841,36.9109,56400.0
2015-04-06 11:55:00,41.35,41.38,41.32,41.37,92300.0,36.9198,36.9466,36.893,36.9377,92300.0
2015-04-06 12:00:00,41.36,41.39,41.34,41.35,82800.0,36.9287,36.9555,36.9109,36.9198,82800.0
2015-04-06 12:05:00,41.35,41.36,41.26,41.27,117500.0,36.9198,36.9287,36.8395,36.8484,117500.0
2015-04-06 12:10:00,41.27,41.29,41.2,41.21,95200.0,36.8484,36.8662,36.7859,36.7948,95200.0
2015-04-06 12:15:00,41.21,41.26,41.17,41.24,79700.0,36.7948,36.8395,36.7591,36.8216,79700.0
2015-04-06 12:20:00,41.25,41.29,41.2,41.27,87200.0,36.8305,36.8662,36.7859,36.8484,87200.0
2015-04-06 12:25:00,41.27,41.28,41.21,41.23,207700.0,36.8484,36.8573,36.7948,36.8127,207700.0
2015-04-06 12:30:00,41.24,41.28,41.16,41.21,105400.0,36.8216,36.8573,36.7502,36.7948,105400.0
2015-04-06 12:35:00,41.21,41.22,41.09,41.1,178400.0,36.7948,36.8037,36.6877,36.6966,178400.0
2015-04-06 12:40:00,41.1,41.12,41.05,41.08,107200.0,36.6966,36.7144,36.6519,36.6787,107200.0
2015-04-06 12:45:00,41.08,41.2,41.07,41.18,61500.0,36.6787,36.7859,36.6698,36.768,61500.0
2015-04-06 12:50:00,41.19,41.24,41.16,41.24,74500.0,36.777,36.8216,36.7502,36.8216,74500.0
2015-04-06 12:55:00,41.24,41.24,41.17,41.19,53800.0,36.8216,36.8216,36.7591,36.777,53800.0
2015-04-06 13:00:00,41.2,41.25,41.16,41.17,58100.0,36.7859,36.8305,36.7502,36.7591,58100.0
2015-04-06 13:05:00,41.18,41.22,41.14,41.15,52300.0,36.768,36.8037,36.7323,36.7412,52300.0
2015-04-06 13:10:00,41.14,41.15,41.08,41.11,134900.0,36.7323,36.7412,36.6787,36.7055,134900.0
2015-04-06 13:15:00,41.1,41.11,41.06,41.08,141100.0,36.6966,36.7055,36.6609,36.6787,141100.0
2015-04-06 13:20:00,41.09,41.16,41.08,41.15,59900.0,36.6877,36.7502,36.6787,36.7412,59900.0
2015-04-06 13:25:00,41.15,41.18,41.11,41.17,56900.0,36.7412,36.768,36.7055,36.7591,56900.0
2015-04-06 13:30:00,41.17,41.22,41.16,41.22,62600.0,36.7591,36.8037,36.7502,36.8037,62600.0
2015-04-06 13:35:00,41.22,41.22,41.16,41.19,93100.0,36.8037,36.8037,36.7502,36.777,93100.0
2015-04-06 13:40:00,41.19,41.25,41.18,41.24,89100.0,36.777,36.8305,36.768,36.8216,89100.0
2015-04-06 13:45:00,41.23,41.26,41.23,41.25,96300.0,36.8127,36.8395,36.8127,36.8305,96300.0
2015-04-06 13:50:00,41.25,41.31,41.24,41.3,81000.0,36.8305,36.8841,36.8216,36.8752,81000.0
2015-04-06 13:55:00,41.3,41.36,41.29,41.32,56900.0,36.8752,36.9287,36.8662,36.893,56900.0
2015-04-06 14:00:00,41.32,41.36,41.32,41.36,59700.0,36.893,36.9287,36.893,36.9287,59700.0
2015-04-06 14:05:00,41.36,41.38,41.33,41.36,58900.0,36.9287,36.9466,36.902,36.9287,58900.0
2015-04-06 14:10:00,41.36,41.42,41.35,41.41,60100.0,36.9287,36.9823,36.9198,36.9734,60100.0
2015-04-06 14:15:00,41.41,41.5,41.41,41.48,87000.0,36.9734,37.0537,36.9734,37.0359,87000.0
2015-04-06 14:20:00,41.49,41.55,41.49,41.52,90900.0,37.0448,37.0984,37.0448,37.0716,90900.0
2015-04-06 14:25:00,41.52,41.53,41.48,41.48,71600.0,37.0716,37.0805,37.0359,37.0359,71600.0
2015-04-06 14:30:00,41.49,41.53,41.49,41.52,61300.0,37.0448,37.0805,37.0448,37.0716,61300.0
2015-04-06 14:35:00,41.52,41.52,41.48,41.5,77400.0,37.0716,37.0716,37.0359,37.0537,77400.0
2015-04-06 14:40:00,41.49,41.53,41.47,41.53,92100.0,37.0448,37.0805,37.027,37.0805,92100.0
2015-04-06 14:45:00,41.54,41.54,41.48,41.48,85200.0,37.0895,37.0895,37.0359,37.0359,85200.0
2015-04-06 14:50:00,41.49,41.52,41.43,41.45,94300.0,37.0448,37.0716,36.9912,37.0091,94300.0
2015-04-06 14:55:00,41.45,41.46,41.38,41.4,120900.0,37.0091,37.018,36.9466,36.9645,120900.0
2015-04-06 15:00:00,41.41,41.43,41.4,41.41,134800.0,36.9734,36.9912,36.9645,36.9734,134800.0
2015-04-06 15:05:00,41.42,41.42,41.24,41.27,165200.0,36.9823,36.9823,36.8216,36.8484,165200.0
2015-04-06 15:10:00,41.26,41.27,41.23,41.25,177400.0,36.8395,36.8484,36.8127,36.8305,177400.0
2015-04-06 15:15:00,41.24,41.26,41.2,41.22,129000.0,36.8216,36.8395,36.7859,36.8037,129000.0
2015-04-06 15:20:00,41.21,41.25,41.2,41.25,126600.0,36.7948,36.8305,36.7859,36.8305,126600.0
2015-04-06 15:25:00,41.25,41.26,41.23,41.25,159600.0,36.8305,36.8395,36.8127,36.8305,159600.0
2015-04-06 15:30:00,41.25,41.26,41.22,41.23,177500.0,36.8305,36.8395,36.8037,36.8127,177500.0
2015-04-06 15:35:00,41.24,41.24,41.21,41.21,94600.0,36.8216,36.8216,36.7948,36.7948,94600.0
2015-04-06 15:40:00,41.22,41.22,41.17,41.19,193900.0,36.8037,36.8037,36.7591,36.777,193900.0
2015-04-06 15:45:00,41.19,41.2,41.17,41.18,209900.0,36.777,36.7859,36.7591,36.768,209900.0
2015-04-06 15:50:00,41.18,41.18,41.12,41.13,256600.0,36.768,36.768,36.7144,36.7234,256600.0
2015-04-06 15:55:00,41.13,41.13,41.07,41.09,619400.0,36.7234,36.7234,36.6698,36.6877,619400.0
2015-04-07 09:30:00,41.24,41.61,41.23,41.59,309400.0,36.8216,37.152,36.8127,37.1341,309400.0
2015-04-07 09:35:00,41.64,41.68,41.5,41.62,172000.0,37.1787,37.2145,37.0537,37.1609,172000.0
2015-04-07 09:40:00,41.64,41.68,41.4,41.43,221500.0,37.1787,37.2145,36.9645,36.9912,221500.0
2015-04-07 09:45:00,41.43,41.52,41.41,41.46,120700.0,36.9912,37.0716,36.9734,37.018,120700.0
2015-04-07 09:50:00,41.47,41.5,41.42,41.48,76100.0,37.027,37.0537,36.9823,37.0359,76100.0
2015-04-07 09:55:00,41.47,41.5,41.37,41.46,98600.0,37.027,37.0537,36.9377,37.018,98600.0
2015-04-07 10:00:00,41.46,41.61,41.46,41.6,181200.0,37.018,37.152,37.018,37.143,181200.0
2015-04-07 10:05:00,41.6,41.64,41.51,41.63,71000.0,37.143,37.1787,37.0627,37.1698,71000.0
2015-04-07 10:10:00,41.63,41.75,41.6,41.72,103800.0,37.1698,37.277,37.143,37.2502,103800.0
2015-04-07 10:15:00,41.73,41.76,41.69,41.73,88800.0,37.2591,37.2859,37.2234,37.2591,88800.0
2015-04-07 10:20:00,41.74,41.82,41.73,41.79,108600.0,37.268,37.3395,37.2591,37.3127,108600.0
2015-04-07 10:25:00,41.8,41.83,41.78,41.81,60200.0,37.3216,37.3484,37.3037,37.3305,60200.0
2015-04-07 10:30:00,41.81,41.85,41.76,41.84,98500.0,37.3305,37.3662,37.2859,37.3573,98500.0
2015-04-07 10:35:00,41.83,41.88,41.83,41.88,51200.0,37.3484,37.393,37.3484,37.393,51200.0
2015-04-07 10:40:00,41.89,41.9,41.84,41.85,119800.0,37.402,37.4109,37.3573,37.3662,119800.0
2015-04-07 10:45:00,41.86,41.91,41.85,41.91,60600.0,37.3752,37.4198,37.3662,37.4198,60600.0
2015-04-07 10:50:00,41.91,41.92,41.88,41.89,131700.0,37.4198,37.4287,37.393,37.402,131700.0
2015-04-07 10:55:00,41.9,41.91,41.83,41.84,86900.0,37.4109,37.4198,37.3484,37.3573,86900.0
2015-04-07 11:00:00,41.83,41.85,41.77,41.8,137400.0,37.3484,37.3662,37.2948,37.3216,137400.0
2015-04-07 11:05:00,41.8,41.84,41.78,41.84,117300.0,37.3216,37.3573,37.3037,37.3573,117300.0
2015-04-07 11:10:00,41.84,41.88,41.82,41.86,55700.0,37.3573,37.393,37.3395,37.3752,55700.0
2015-04-07 11:15:00,41.86,41.86,41.78,41.78,106300.0,37.3752,37.3752,37.3037,37.3037,106300.0
2015-04-07 11:20:00,41.78,41.81,41.78,41.8,108500.0,37.3037,37.3305,37.3037,37.3216,108500.0
2015-04-07 11:25:00,41.8,41.81,41.74,41.78,68400.0,37.3216,37.3305,37.268,37.3037,68400.0
2015-04-07 11:30:00,41.78,41.79,41.7,41.71,60800.0,37.3037,37.3127,37.2323,37.2412,60800.0
2015-04-07 11:35:00,41.72,41.8,41.71,41.75,57400.0,37.2502,37.3216,37.2412,37.277,57400.0
2015-04-07 11:40:00,41.75,41.78,41.74,41.75,69200.0,37.277,37.3037,37.268,37.277,69200.0
2015-04-07 11:45:00,41.76,41.83,41.75,41.8,40800.0,37.2859,37.3484,37.277,37.3216,40800.0
2015-04-07 11:50:00,41.79,41.81,41.74,41.75,41200.0,37.3127,37.3305,37.268,37.277,41200.0
2015-04-07 11:55:00,41.75,41.76,41.72,41.74,48600.0,37.277,37.2859,37.2502,37.268,48600.0
2015-04-07 12:00:00,41.73,41.76,41.71,41.71,63500.0,37.2591,37.2859,37.2412,37.2412,63500.0
2015-04-07 12:05:00,41.72,41.75,41.71,41.74,32200.0,37.2502,37.277,37.2412,37.268,32200.0
2015-04-07 12:10:00,41.73,41.78,41.72,41.77,28500.0,37.2591,37.3037,37.2502,37.2948,28500.0
2015-04-07 12:15:00,41.78,41.78,41.72,41.74,42100.0,37.3037,37.3037,37.2502,37.268,42100.0
2015-04-07 12:20:00,41.74,41.77,41.71,41.72,30700.0,37.268,37.2948,37.2412,37.2502,30700.0
2015-04-07 12:25:00,41.71,41.79,41.71,41.77,32600.0,37.2412,37.3127,37.2412,37.2948,32600.0
2015-04-07 12:30:00,41.78,41.84,41.77,41.82,41000.0,37.3037,37.3573,37.2948,37.3395,41000.0
2015-04-07 12:35:00,41.82,41.83,41.78,41.79,40700.0,37.3395,37.3484,37.3037,37.3127,40700.0
2015-04-07 12:40:00,41.8,41.8,41.76,41.77,34500.0,37.3216,37.3216,37.2859,37.2948,34500.0
2015-04-07 12:45:00,41.77,41.78,41.73,41.77,37200.0,37.2948,37.3037,37.2591,37.2948,37200.0
2015-04-07 12:50:00,41.77,41.82,41.76,41.8,47700.0,37.2948,37.3395,37.2859,37.3216,47700.0
2015-04-07 12:55:00,41.8,41.82,41.77,41.82,49300.0,37.3216,37.3395,37.2948,37.3395,49300.0
2015-04-07 13:00:00,41.81,41.83,41.8,41.83,58700.0,37.3305,37.3484,37.3216,37.3484,58700.0
2015-04-07 13:05:00,41.84,41.85,41.81,41.84,30800.0,37.3573,37.3662,37.3305,37.3573,30800.0
2015-04-07 13:10:00,41.84,41.84,41.78,41.8,37400.0,37.3573,37.3573,37.3037,37.3216,37400.0
2015-04-07 13:15:00,41.79,41.85,41.78,41.84,24600.0,37.3127,37.3662,37.3037,37.3573,24600.0
2015-04-07 13:20:00,41.83,41.85,41.81,41.84,27800.0,37.3484,37.3662,37.3305,37.3573,27800.0
2015-04-07 13:25:00,41.84,41.86,41.83,41.84,23100.0,37.3573,37.3752,37.3484,37.3573,23100.0
2015-04-07 13:30:00,41.84,41.85,41.75,41.76,81200.0,37.3573,37.3662,37.277,37.2859,81200.0
2015-04-07 13:35:00,41.76,41.76,41.72,41.72,48200.0,37.2859,37.2859,37.2502,37.2502,48200.0
2015-04-07 13:40:00,41.73,41.73,41.7,41.7,59100.0,37.2591,37.2591,37.2323,37.2323,59100.0
2015-04-07 13:45:00,41.7,41.71,41.63,41.65,73400.0,37.2323,37.2412,37.1698,37.1877,73400.0
2015-04-07 13:50:00,41.64,41.65,41.61,41.63,73300.0,37.1787,37.1877,37.152,37.1698,73300.0
2015-04-07 13:55:00,41.64,41.72,41.63,41.72,38600.0,37.1787,37.2502,37.1698,37.2502,38600.0
2015-04-07 14:00:00,41.72,41.74,41.69,41.74,50700.0,37.2502,37.268,37.2234,37.268,50700.0
2015-04-07 14:05:00,41.73,41.78,41.68,41.68,38300.0,37.2591,37.3037,37.2145,37.2145,38300.0
2015-04-07 14:10:00,41.69,41.73,41.66,41.69,57800.0,37.2234,37.2591,37.1966,37.2234,57800.0
2015-04-07 14:15:00,41.69,41.69,41.64,41.65,43400.0,37.2234,37.2234,37.1787,37.1877,43400.0
2015-04-07 14:20:00,41.64,41.67,41.61,41.65,52100.0,37.1787,37.2055,37.152,37.1877,52100.0
2015-04-07 14:25:00,41.65,41.72,41.64,41.71,76400.0,37.1877,37.2502,37.1787,37.2412,76400.0
2015-04-07 14:30:00,41.7,41.72,41.69,41.71,23200.0,37.2323,37.2502,37.2234,37.2412,23200.0
2015-04-07 14:35:00,41.71,41.72,41.68,41.71,61300.0,37.2412,37.2502,37.2145,37.2412,61300.0
2015-04-07 14:40:00,41.7,41.72,41.69,41.71,42400.0,37.2323,37.2502,37.2234,37.2412,42400.0
2015-04-07 14:45:00,41.71,41.71,41.69,41.7,33200.0,37.2412,37.2412,37.2234,37.2323,33200.0
2015-04-07 14:50:00,41.69,41.69,41.56,41.56,75800.0,37.2234,37.2234,37.1073,37.1073,75800.0
2015-04-07 14:55:00,41.57,41.57,41.5,41.51,70400.0,37.1162,37.1162,37.0537,37.0627,70400.0
2015-04-07 15:00:00,41.5,41.56,41.5,41.52,61400.0,37.0537,37.1073,37.0537,37.0716,61400.0
2015-04-07 15:05:00,41.52,41.55,41.51,41.52,75200.0,37.0716,37.0984,37.0627,37.0716,75200.0
2015-04-07 15:10:00,41.52,41.53,41.5,41.51,48000.0,37.0716,37.0805,37.0537,37.0627,48000.0
2015-04-07 15:15:00,41.5,41.5,41.41,41.41,78800.0,37.0537,37.0537,36.9734,36.9734,78800.0
2015-04-07 15:20:00,41.41,41.41,41.34,41.34,94100.0,36.9734,36.9734,36.9109,36.9109,94100.0
2015-04-07 15:25:00,41.34,41.35,41.3,41.34,71200.0,36.9109,36.9198,36.8752,36.9109,71200.0
2015-04-07 15:30:00,41.35,41.41,41.34,41.4,81600.0,36.9198,36.9734,36.9109,36.9645,81600.0
2015-04-07 15:35:00,41.4,41.41,41.31,41.34,63000.0,36.9645,36.9734,36.8841,36.9109,63000.0
2015-04-07 15:40:00,41.33,41.34,41.3,41.31,78000.0,36.902,36.9109,36.8752,36.8841,78000.0
2015-04-07 15:45:00,41.31,41.36,41.31,41.32,134100.0,36.8841,36.9287,36.8841,36.893,134100.0
2015-04-07 15:50:00,41.32,41.33,41.28,41.3,214800.0,36.893,36.902,36.8573,36.8752,214800.0
2015-04-07 15:55:00,41.31,41.36,41.3,41.32,281700.0,36.8841,36.9287,36.8752,36.893,281700.0
2015-04-08 09:30:00,41.49,41.63,41.33,41.61,199700.0,37.0448,37.1698,36.902,37.152,199700.0
2015-04-08 09:35:00,41.61,41.9,41.58,41.9,118000.0,37.152,37.4109,37.1252,37.4109,118000.0
2015-04-08 09:40:00,41.9,41.92,41.82,41.91,62000.0,37.4109,37.4287,37.3395,37.4198,62000.0
2015-04-08 09:45:00,41.91,41.94,41.85,41.86,63900.0,37.4198,37.4466,37.3662,37.3752,63900.0
2015-04-08 09:50:00,41.84,41.86,41.74,41.86,72200.0,37.3573,37.3752,37.268,37.3752,72200.0
2015-04-08 09:55:00,41.87,41.93,41.85,41.9,58700.0,37.3841,37.4377,37.3662,37.4109,58700.0
2015-04-08 10:00:00,41.88,41.9,41.75,41.76,56400.0,37.393,37.4109,37.277,37.2859,56400.0
2015-04-08 10:05:00,41.75,41.78,41.7,41.74,67800.0,37.277,37.3037,37.2323,37.268,67800.0
2015-04-08 10:10:00,41.72,41.77,41.69,41.74,56900.0,37.2502,37.2948,37.2234,37.268,56900.0
2015-04-08 10:15:00,41.73,41.81,41.73,41.77,48100.0,37.2591,37.3305,37.2591,37.2948,48100.0
2015-04-08 10:20:00,41.76,41.78,41.73,41.74,67500.0,37.2859,37.3037,37.2591,37.268,67500.0
2015-04-08 10:25:00,41.75,41.78,41.73,41.76,63300.0,37.277,37.3037,37.2591,37.2859,63300.0
2015-04-08 10:30:00,41.77,41.87,41.75,41.8,69500.0,37.2948,37.3841,37.277,37.3216,69500.0
2015-04-08 10:35:00,41.8,41.91,41.79,41.9,115400.0,37.3216,37.4198,37.3127,37.4109,115400.0
2015-04-08 10:40:00,41.9,41.93,41.8,41.81,89300.0,37.4109,37.4377,37.3216,37.3305,89300.0
2015-04-08 10:45:00,41.81,41.86,41.79,41.85,72600.0,37.3305,37.3752,37.3127,37.3662,72600.0
2015-04-08 10:50:00,41.85,41.95,41.84,41.94,77200.0,37.3662,37.4555,37.3573,37.4466,77200.0
2015-04-08 10:55:00,41.95,41.98,41.89,41.95,105300.0,37.4555,37.4823,37.402,37.4555,105300.0
2015-04-08 11:00:00,41.95,42.0,41.9,42.0,57700.0,37.4555,37.5002,37.4109,37.5002,57700.0
2015-04-08 11:05:00,41.99,42.05,41.94,42.05,80900.0,37.4912,37.5448,37.4466,37.5448,80900.0
2015-04-08 11:10:00,42.05,42.1,42.02,42.02,153300.0,37.5448,37.5895,37.518,37.518,153300.0
2015-04-08 11:15:00,42.01,42.14,42.0,42.14,77400.0,37.5091,37.6252,37.5002,37.6252,77400.0
2015-04-08 11:20:00,42.14,42.19,42.14,42.18,134500.0,37.6252,37.6698,37.6252,37.6609,134500.0
2015-04-08 11:25:00,42.18,42.18,42.05,42.05,94700.0,37.6609,37.6609,37.5448,37.5448,94700.0
2015-04-08 11:30:00,42.05,42.07,42.02,42.03,52500.0,37.5448,37.5627,37.518,37.527,52500.0
2015-04-08 11:35:00,42.03,42.11,42.03,42.04,65500.0,37.527,37.5984,37.527,37.5359,65500.0
2015-04-08 11:40:00,42.05,42.11,42.03,42.1,47100.0,37.5448,37.5984,37.527,37.5895,47100.0
2015-04-08 11:45:00,42.1,42.16,42.09,42.16,29600.0,37.5895,37.643,37.5805,37.643,29600.0
2015-04-08 11:50:00,42.16,42.21,42.15,42.16,47400.0,37.643,37.6877,37.6341,37.643,47400.0
2015-04-08 11:55:00,42.16,42.32,42.15,42.32,64600.0,37.643,37.7859,37.6341,37.7859,64600.0
2015-04-08 12:00:00,42.32,42.35,42.3,42.32,55500.0,37.7859,37.8127,37.768,37.7859,55500.0
2015-04-08 12:05:00,42.32,42.32,42.2,42.23,53900.0,37.7859,37.7859,37.6787,37.7055,53900.0
2015-04-08 12:10:00,42.23,42.26,42.23,42.24,13300.0,37.7055,37.7323,37.7055,37.7145,13300.0
2015-04-08 12:15:00,42.25,42.33,42.24,42.33,34600.0,37.7234,37.7948,37.7145,37.7948,34600.0
2015-04-08 12:20:00,42.33,42.4,42.33,42.34,55600.0,37.7948,37.8573,37.7948,37.8037,55600.0
2015-04-08 12:25:00,42.33,42.36,42.28,42.35,19500.0,37.7948,37.8216,37.7502,37.8127,19500.0
2015-04-08 12:30:00,42.35,42.38,42.32,42.33,45400.0,37.8127,37.8395,37.7859,37.7948,45400.0
2015-04-08 12:35:00,42.33,42.4,42.3,42.38,41100.0,37.7948,37.8573,37.768,37.8395,41100.0
2015-04-08 12:40:00,42.38,42.48,42.38,42.47,54900.0,37.8395,37.9287,37.8395,37.9198,54900.0
2015-04-08 12:45:00,42.48,42.52,42.44,42.45,47700.0,37.9287,37.9645,37.893,37.902,47700.0
2015-04-08 12:50:00,42.44,42.45,42.39,42.39,24400.0,37.893,37.902,37.8484,37.8484,24400.0
2015-04-08 12:55:00,42.39,42.42,42.36,42.41,30300.0,37.8484,37.8752,37.8216,37.8662,30300.0
2015-04-08 13:00:00,42.41,42.41,42.35,42.36,34000.0,37.8662,37.8662,37.8127,37.8216,34000.0
2015-04-08 13:05:00,42.37,42.43,42.37,42.39,34700.0,37.8305,37.8841,37.8305,37.8484,34700.0
2015-04-08 13:10:00,42.39,42.41,42.38,42.38,29200.0,37.8484,37.8662,37.8395,37.8395,29200.0
2015-04-08 13:15:00,42.38,42.4,42.34,42.37,30500.0,37.8395,37.8573,37.8037,37.8305,30500.0
2015-04-08 13:20:00,42.38,42.4,42.3,42.3,37100.0,37.8395,37.8573,37.768,37.768,37100.0
2015-04-08 13:25:00,42.3,42.35,42.3,42.33,21800.0,37.768,37.8127,37.768,37.7948,21800.0
2015-04-08 13:30:00,42.31,42.36,42.3,42.31,46800.0,37.777,37.8216,37.768,37.777,46800.0
2015-04-08 13:35:00,42.32,42.33,42.29,42.29,19700.0,37.7859,37.7948,37.7591,37.7591,19700.0
2015-04-08 13:40:00,42.29,42.34,42.27,42.31,37100.0,37.7591,37.8037,37.7412,37.777,37100.0
2015-04-08 13:45:00,42.31,42.38,42.31,42.37,25400.0,37.777,37.8395,37.777,37.8305,25400.0
2015-04-08 13:50:00,42.38,42.42,42.37,42.42,18300.0,37.8395,37.8752,37.8305,37.8752,18300.0
2015-04-08 13:55:00,42.42,42.43,42.38,42.4,34800.0,37.8752,37.8841,37.8395,37.8573,34800.0
2015-04-08 14:00:00,42.4,42.4,42.31,42.36,68400.0,37.8573,37.8573,37.777,37.8216,68400.0
2015-04-08 14:05:00,42.35,42.38,42.28,42.31,52800.0,37.8127,37.8395,37.7502,37.777,52800.0
2015-04-08 14:10:00,42.3,42.43,42.28,42.4,65100.0,37.768,37.8841,37.7502,37.8573,65100.0
2015-04-08 14:15:00,42.4,42.45,42.37,42.4,39300.0,37.8573,37.902,37.8305,37.8573,39300.0
2015-04-08 14:20:00,42.41,42.45,42.4,42.44,80600.0,37.8662,37.902,37.8573,37.893,80600.0
2015-04-08 14:25:00,42.45,42.49,42.4,42.44,59600.0,37.902,37.9377,37.8573,37.893,59600.0
2015-04-08 14:30:00,42.44,42.45,42.39,42.42,37100.0,37.893,37.902,37.8484,37.8752,37100.0
2015-04-08 14:35:00,42.43,42.48,42.4,42.48,39200.0,37.8841,37.9287,37.8573,37.9287,39200.0
2015-04-08 14:40:00,42.48,42.48,42.43,42.48,35000.0,37.9287,37.9287,37.8841,37.9287,35000.0
2015-04-08 14:45:00,42.48,42.55,42.48,42.49,48500.0,37.9287,37.9912,37.9287,37.9377,48500.0
2015-04-08 14:50:00,42.5,42.52,42.47,42.48,45600.0,37.9466,37.9645,37.9198,37.9287,45600.0
2015-04-08 14:55:00,42.48,42.48,42.44,42.44,37000.0,37.9287,37.9287,37.893,37.893,37000.0
2015-04-08 15:00:00,42.45,42.53,42.44,42.52,53500.0,37.902,37.9734,37.893,37.9645,53500.0
2015-04-08 15:05:00,42.53,42.62,42.52,42.59,87500.0,37.9734,38.0537,37.9645,38.027,87500.0
2015-04-08 15:10:00,42.58,42.64,42.56,42.61,86100.0,38.018,38.0716,38.0002,38.0448,86100.0
2015-04-08 15:15:00,42.6,42.64,42.6,42.63,111100.0,38.0359,38.0716,38.0359,38.0627,111100.0
2015-04-08 15:20:00,42.62,42.64,42.6,42.63,79100.0,38.0537,38.0716,38.0359,38.0627,79100.0
2015-04-08 15:25:00,42.63,42.72,42.62,42.69,126800.0,38.0627,38.143,38.0537,38.1162,126800.0
2015-04-08 15:30:00,42.69,42.71,42.65,42.68,132700.0,38.1162,38.1341,38.0805,38.1073,132700.0
2015-04-08 15:35:00,42.68,42.76,42.66,42.76,134300.0,38.1073,38.1787,38.0895,38.1787,134300.0
2015-04-08 15:40:00,42.76,42.85,42.75,42.77,177100.0,38.1787,38.2591,38.1698,38.1877,177100.0
2015-04-08 15:45:00,42.77,42.8,42.75,42.79,184400.0,38.1877,38.2145,38.1698,38.2055,184400.0
2015-04-08 15:50:00,42.79,42.81,42.73,42.8,228500.0,38.2055,38.2234,38.152,38.2145,228500.0
2015-04-08 15:55:00,42.81,42.87,42.8,42.85,445100.0,38.2234,38.277,38.2145,38.2591,445100.0
2015-04-09 09:30:00,42.92,43.21,42.85,43.12,339500.0,38.3216,38.5805,38.2591,38.5002,339500.0
2015-04-09 09:35:00,43.13,43.16,42.64,42.65,238100.0,38.5091,38.5359,38.0716,38.0805,238100.0
2015-04-09 09:40:00,42.65,42.66,42.5,42.5,240600.0,38.0805,38.0895,37.9466,37.9466,240600.0
2015-04-09 09:45:00,42.51,42.58,42.43,42.5,241400.0,37.9555,38.018,37.8841,37.9466,241400.0
2015-04-09 09:50:00,42.5,42.5,42.25,42.26,187900.0,37.9466,37.9466,37.7234,37.7323,187900.0
2015-04-09 09:55:00,42.25,42.49,42.25,42.43,127800.0,37.7234,37.9377,37.7234,37.8841,127800.0
2015-04-09 10:00:00,42.42,42.54,42.3,42.31,190400.0,37.8752,37.9823,37.768,37.777,190400.0
2015-04-09 10:05:00,42.31,42.52,42.31,42.48,129900.0,37.777,37.9645,37.777,37.9287,129900.0
2015-04-09 10:10:00,42.48,42.49,42.38,42.49,93900.0,37.9287,37.9377,37.8395,37.9377,93900.0
2015-04-09 10:15:00,42.5,42.53,42.4,42.47,98800.0,37.9466,37.9734,37.8573,37.9198,98800.0
2015-04-09 10:20:00,42.47,42.48,42.4,42.41,83700.0,37.9198,37.9287,37.8573,37.8662,83700.0
2015-04-09 10:25:00,42.4,42.42,42.31,42.38,116600.0,37.8573,37.8752,37.777,37.8395,116600.0
2015-04-09 10:30:00,42.38,42.45,42.36,42.38,61200.0,37.8395,37.902,37.8216,37.8395,61200.0
2015-04-09 10:35:00,42.38,42.45,42.36,42.43,77600.0,37.8395,37.902,37.8216,37.8841,77600.0
2015-04-09 10:40:00,42.42,42.43,42.33,42.38,62600.0,37.8752,37.8841,37.7948,37.8395,62600.0
2015-04-09 10:45:00,42.38,42.41,42.33,42.34,62100.0,37.8395,37.8662,37.7948,37.8037,62100.0
2015-04-09 10:50:00,42.34,42.36,42.24,42.27,144000.0,37.8037,37.8216,37.7145,37.7412,144000.0
2015-04-09 10:55:00,42.27,42.27,42.21,42.25,116000.0,37.7412,37.7412,37.6877,37.7234,116000.0
2015-04-09 11:00:00,42.25,42.3,42.23,42.26,179900.0,37.7234,37.768,37.7055,37.7323,179900.0
2015-04-09 11:05:00,42.26,42.26,42.17,42.21,119300.0,37.7323,37.7323,37.652,37.6877,119300.0
2015-04-09 11:10:00,42.21,42.32,42.2,42.3,108200.0,37.6877,37.7859,37.6787,37.768,108200.0
2015-04-09 11:15:00,42.3,42.32,42.21,42.22,60500.0,37.768,37.7859,37.6877,37.6966,60500.0
2015-04-09 11:20:00,42.22,42.3,42.21,42.23,65900.0,37.6966,37.768,37.6877,37.7055,65900.0
2015-04-09 11:25:00,42.22,42.36,42.22,42.35,51000.0,37.6966,37.8216,37.6966,37.8127,51000.0
2015-04-09 11:30:00,42.35,42.37,42.32,42.34,44600.0,37.8127,37.8305,37.7859,37.8037,44600.0
2015-04-09 11:35:00,42.34,42.34,42.3,42.3,42400.0,37.8037,37.8037,37.768,37.768,42400.0
2015-04-09 11:40:00,42.3,42.34,42.21,42.34,59800.0,37.768,37.8037,37.6877,37.8037,59800.0
2015-04-09 11:45:00,42.34,42.35,42.24,42.26,40300.0,37.8037,37.8127,37.7145,37.7323,40300.0
2015-04-09 11:50:00,42.26,42.27,42.24,42.25,17700.0,37.7323,37.7412,37.7145,37.7234,17700.0
2015-04-09 11:55:00,42.25,42.33,42.24,42.33,68300.0,37.7234,37.7948,37.7145,37.7948,68300.0
2015-04-09 12:00:00,42.33,42.36,42.31,42.32,41100.0,37.7948,37.8216,37.777,37.7859,41100.0
2015-04-09 12:05:00,42.33,42.39,42.33,42.39,38300.0,37.7948,37.8484,37.7948,37.8484,38300.0
2015-04-09 12:10:00,42.39,42.39,42.3,42.3,48000.0,37.8484,37.8484,37.768,37.768,48000.0
2015-04-09 12:15:00,42.3,42.36,42.28,42.35,66300.0,37.768,37.8216,37.7502,37.8127,66300.0
2015-04-09 12:20:00,42.34,42.44,42.34,42.44,23900.0,37.8037,37.893,37.8037,37.893,23900.0
2015-04-09 12:25:00,42.44,42.49,42.44,42.49,100900.0,37.893,37.9377,37.893,37.9377,100900.0
2015-04-09 12:30:00,42.5,42.51,42.46,42.46,43900.0,37.9466,37.9555,37.9109,37.9109,43900.0
2015-04-09 12:35:00,42.45,42.47,42.44,42.46,43000.0,37.902,37.9198,37.893,37.9109,43000.0
2015-04-09 12:40:00,42.46,42.48,42.43,42.44,41600.0,37.9109,37.9287,37.8841,37.893,41600.0
2015-04-09 12:45:00,42.44,42.47,42.43,42.43,51300.0,37.893,37.9198,37.8841,37.8841,51300.0
2015-04-09 12:50:00,42.43,42.44,42.37,42.41,29500.0,37.8841,37.893,37.8305,37.8662,29500.0
2015-04-09 12:55:00,42.4,42.4,42.33,42.38,50000.0,37.8573,37.8573,37.7948,37.8395,50000.0
2015-04-09 13:00:00,42.37,42.4,42.31,42.32,34700.0,37.8305,37.8573,37.777,37.7859,34700.0
2015-04-09 13:05:00,42.31,42.33,42.29,42.33,45600.0,37.777,37.7948,37.7591,37.7948,45600.0
2015-04-09 13:10:00,42.34,42.48,42.34,42.42,48200.0,37.8037,37.9287,37.8037,37.8752,48200.0
2015-04-09 13:15:00,42.42,42.43,42.4,42.41,17300.0,37.8752,37.8841,37.8573,37.8662,17300.0
2015-04-09 13:20:00,42.42,42.46,42.41,42.44,22100.0,37.8752,37.9109,37.8662,37.893,22100.0
2015-04-09 13:25:00,42.43,42.46,42.42,42.43,16800.0,37.8841,37.9109,37.8752,37.8841,16800.0
2015-04-09 13:30:00,42.42,42.44,42.4,42.42,24800.0,37.8752,37.893,37.8573,37.8752,24800.0
2015-04-09 13:35:00,42.42,42.47,42.41,42.43,33600.0,37.8752,37.9198,37.8662,37.8841,33600.0
2015-04-09 13:40:00,42.42,42.45,42.41,42.45,28800.0,37.8752,37.902,37.8662,37.902,28800.0
2015-04-09 13:45:00,42.44,42.47,42.41,42.41,20300.0,37.893,37.9198,37.8662,37.8662,20300.0
2015-04-09 13:50:00,42.41,42.44,42.4,42.4,25100.0,37.8662,37.893,37.8573,37.8573,25100.0
2015-04-09 13:55:00,42.4,42.42,42.38,42.41,34700.0,37.8573,37.8752,37.8395,37.8662,34700.0
2015-04-09 14:00:00,42.41,42.5,42.41,42.48,42300.0,37.8662,37.9466,37.8662,37.9287,42300.0
2015-04-09 14:05:00,42.47,42.52,42.45,42.51,63200.0,37.9198,37.9645,37.902,37.9555,63200.0
2015-04-09 14:10:00,42.51,42.52,42.49,42.52,30200.0,37.9555,37.9645,37.9377,37.9645,30200.0
2015-04-09 14:15:00,42.53,42.53,42.46,42.48,80800.0,37.9734,37.9734,37.9109,37.9287,80800.0
2015-04-09 14:20:00,42.48,42.51,42.43,42.43,56200.0,37.9287,37.9555,37.8841,37.8841,56200.0
2015-04-09 14:25:00,42.42,42.48,42.41,42.48,41700.0,37.8752,37.9287,37.8662,37.9287,41700.0
2015-04-09 14:30:00,42.48,42.51,42.45,42.49,52200.0,37.9287,37.9555,37.902,37.9377,52200.0
2015-04-09 14:35:00,42.49,42.56,42.48,42.55,24700.0,37.9377,38.0002,37.9287,37.9912,24700.0
2015-04-09 14:40:00,42.55,42.56,42.52,42.52,41600.0,37.9912,38.0002,37.9645,37.9645,41600.0
2015-04-09 14:45:00,42.52,42.6,42.52,42.57,56300.0,37.9645,38.0359,37.9645,38.0091,56300.0
2015-04-09 14:50:00,42.57,42.58,42.55,42.57,23100.0,38.0091,38.018,37.9912,38.0091,23100.0
2015-04-09 14:55:00,42.57,42.62,42.57,42.59,53700.0,38.0091,38.0537,38.0091,38.027,53700.0
2015-04-09 15:00:00,42.59,42.63,42.58,42.61,78500.0,38.027,38.0627,38.018,38.0448,78500.0
2015-04-09 15:05:00,42.61,42.62,42.59,42.61,62200.0,38.0448,38.0537,38.027,38.0448,62200.0
2015-04-09 15:10:00,42.6,42.75,42.6,42.72,82300.0,38.0359,38.1698,38.0359,38.143,82300.0
2015-04-09 15:15:00,42.72,42.76,42.68,42.75,81800.0,38.143,38.1787,38.1073,38.1698,81800.0
2015-04-09 15:20:00,42.74,42.75,42.7,42.75,72000.0,38.1609,38.1698,38.1252,38.1698,72000.0
2015-04-09 15:25:00,42.75,42.78,42.69,42.78,58000.0,38.1698,38.1966,38.1162,38.1966,58000.0
2015-04-09 15:30:00,42.78,42.79,42.73,42.73,60100.0,38.1966,38.2055,38.152,38.152,60100.0
2015-04-09 15:35:00,42.73,42.81,42.73,42.79,77100.0,38.152,38.2234,38.152,38.2055,77100.0
2015-04-09 15:40:00,42.8,42.87,42.79,42.87,106400.0,38.2145,38.277,38.2055,38.277,106400.0
2015-04-09 15:45:00,42.87,42.88,42.83,42.86,177800.0,38.277,38.2859,38.2412,38.268,177800.0
2015-04-09 15:50:00,42.87,42.87,42.81,42.84,203900.0,38.277,38.277,38.2234,38.2502,203900.0
2015-04-09 15:55:00,42.84,42.86,42.81,42.82,266700.0,38.2502,38.268,38.2234,38.2323,266700.0
2015-04-10 09:30:00,42.8,43.06,42.75,42.98,137400.0,38.2145,38.4466,38.1698,38.3752,137400.0
2015-04-10 09:35:00,42.99,43.08,42.75,42.8,52900.0,38.3841,38.4645,38.1698,38.2145,52900.0
2015-04-10 09:40:00,42.8,42.91,42.7,42.87,77900.0,38.2145,38.3127,38.1252,38.277,77900.0
2015-04-10 09:45:00,42.86,43.06,42.86,43.06,99500.0,38.268,38.4466,38.268,38.4466,99500.0
2015-04-10 09:50:00,43.06,43.06,42.91,43.02,80000.0,38.4466,38.4466,38.3127,38.4109,80000.0
2015-04-10 09:55:00,43.0,43.08,42.97,43.04,108700.0,38.393,38.4645,38.3662,38.4287,108700.0
2015-04-10 10:00:00,43.04,43.3,43.04,43.21,237200.0,38.4287,38.6609,38.4287,38.5805,237200.0
2015-04-10 10:05:00,43.2,43.2,43.04,43.05,87800.0,38.5716,38.5716,38.4287,38.4377,87800.0
2015-04-10 10:10:00,43.06,43.06,42.93,42.96,59100.0,38.4466,38.4466,38.3305,38.3573,59100.0
2015-04-10 10:15:00,42.96,43.05,42.92,43.01,65500.0,38.3573,38.4377,38.3216,38.402,65500.0
2015-04-10 10:20:00,43.02,43.03,42.9,42.9,53200.0,38.4109,38.4198,38.3037,38.3037,53200.0
2015-04-10 10:25:00,42.89,42.95,42.88,42.93,55700.0,38.2948,38.3484,38.2859,38.3305,55700.0
2015-04-10 10:30:00,42.94,42.99,42.91,42.95,68300.0,38.3395,38.3841,38.3127,38.3484,68300.0
2015-04-10 10:35:00,42.95,42.99,42.9,42.94,53600.0,38.3484,38.3841,38.3037,38.3395,53600.0
2015-04-10 10:40:00,42.94,42.94,42.9,42.9,76400.0,38.3395,38.3395,38.3037,38.3037,76400.0
2015-04-10 10:45:00,42.9,42.94,42.88,42.88,66900.0,38.3037,38.3395,38.2859,38.2859,66900.0
2015-04-10 10:50:00,42.89,42.94,42.86,42.87,44800.0,38.2948,38.3395,38.268,38.277,44800.0
2015-04-10 10:55:00,42.88,42.96,42.86,42.95,46400.0,38.2859,38.3573,38.268,38.3484,46400.0
2015-04-10 11:00:00,42.94,42.96,42.88,42.9,45700.0,38.3395,38.3573,38.2859,38.3037,45700.0
2015-04-10 11:05:00,42.9,42.96,42.88,42.95,42400.0,38.3037,38.3573,38.2859,38.3484,42400.0
2015-04-10 11:10:00,42.94,42.96,42.86,42.88,68500.0,38.3395,38.3573,38.268,38.2859,68500.0
2015-04-10 11:15:00,42.88,42.89,42.8,42.81,46600.0,38.2859,38.2948,38.2145,38.2234,46600.0
2015-04-10 11:20:00,42.81,42.87,42.8,42.86,25800.0,38.2234,38.277,38.2145,38.268,25800.0
2015-04-10 11:25:00,42.86,42.88,42.8,42.88,41600.0,38.268,38.2859,38.2145,38.2859,41600.0
2015-04-10 11:30:00,42.87,42.9,42.87,42.9,26800.0,38.277,38.3037,38.277,38.3037,26800.0
2015-04-10 11:35:00,42.9,42.93,42.88,42.91,28200.0,38.3037,38.3305,38.2859,38.3127,28200.0
2015-04-10 11:40:00,42.91,42.92,42.87,42.88,31000.0,38.3127,38.3216,38.277,38.2859,31000.0
2015-04-10 11:45:00,42.88,42.89,42.82,42.84,39000.0,38.2859,38.2948,38.2323,38.2502,39000.0
2015-04-10 11:50:00,42.84,42.88,42.82,42.88,33400.0,38.2502,38.2859,38.2323,38.2859,33400.0
2015-04-10 11:55:00,42.89,42.9,42.84,42.87,21700.0,38.2948,38.3037,38.2502,38.277,21700.0
2015-04-10 12:00:00,42.87,42.95,42.87,42.94,13700.0,38.277,38.3484,38.277,38.3395,13700.0
2015-04-10 12:05:00,42.95,42.98,42.94,42.98,34000.0,38.3484,38.3752,38.3395,38.3752,34000.0
2015-04-10 12:10:00,42.98,43.03,42.97,43.01,37500.0,38.3752,38.4198,38.3662,38.402,37500.0
2015-04-10 12:15:00,43.02,43.02,42.99,43.01,34500.0,38.4109,38.4109,38.3841,38.402,34500.0
2015-04-10 12:20:00,43.0,43.01,42.99,43.0,14300.0,38.393,38.402,38.3841,38.393,14300.0
2015-04-10 12:25:00,43.0,43.05,42.99,43.05,35000.0,38.393,38.4377,38.3841,38.4377,35000.0
2015-04-10 12:30:00,43.06,43.07,42.96,43.0,30800.0,38.4466,38.4555,38.3573,38.393,30800.0
2015-04-10 12:35:00,43.0,43.02,42.96,43.01,25400.0,38.393,38.4109,38.3573,38.402,25400.0
2015-04-10 12:40:00,43.0,43.01,42.94,42.98,59700.0,38.393,38.402,38.3395,38.3752,59700.0
2015-04-10 12:45:00,42.99,42.99,42.93,42.99,19700.0,38.3841,38.3841,38.3305,38.3841,19700.0
2015-04-10 12:50:00,42.98,43.03,42.98,43.03,19800.0,38.3752,38.4198,38.3752,38.4198,19800.0
2015-04-10 12:55:00,43.04,43.07,43.03,43.06,15400.0,38.4287,38.4555,38.4198,38.4466,15400.0
2015-04-10 13:00:00,43.06,43.06,42.98,43.0,45100.0,38.4466,38.4466,38.3752,38.393,45100.0
2015-04-10 13:05:00,43.01,43.02,42.94,42.94,26900.0,38.402,38.4109,38.3395,38.3395,26900.0
2015-04-10 13:10:00,42.94,42.97,42.93,42.94,33800.0,38.3395,38.3662,38.3305,38.3395,33800.0
2015-04-10 13:15:00,42.95,42.96,42.86,42.86,67000.0,38.3484,38.3573,38.268,38.268,67000.0
2015-04-10 13:20:00,42.86,42.89,42.82,42.89,50100.0,38.268,38.2948,38.2323,38.2948,50100.0
2015-04-10 13:25:00,42.89,42.93,42.85,42.87,27300.0,38.2948,38.3305,38.2591,38.277,27300.0
2015-04-10 13:30:00,42.88,42.89,42.86,42.87,33400.0,38.2859,38.2948,38.268,38.277,33400.0
2015-04-10 13:35:00,42.88,42.96,42.87,42.94,40300.0,38.2859,38.3573,38.277,38.3395,40300.0
2015-04-10 13:40:00,42.94,42.99,42.94,42.95,24400.0,38.3395,38.3841,38.3395,38.3484,24400.0
2015-04-10 13:45:00,42.95,43.02,42.95,43.01,25600.0,38.3484,38.4109,38.3484,38.402,25600.0
2015-04-10 13:50:00,43.01,43.05,42.99,43.01,16500.0,38.402,38.4377,38.3841,38.402,16500.0
2015-04-10 13:55:00,43.02,43.02,43.0,43.0,18100.0,38.4109,38.4109,38.393,38.393,18100.0
2015-04-10 14:00:00,43.01,43.01,42.96,43.0,18900.0,38.402,38.402,38.3573,38.393,18900.0
2015-04-10 14:05:00,42.99,43.0,42.94,42.95,28000.0,38.3841,38.393,38.3395,38.3484,28000.0
2015-04-10 14:10:00,42.95,42.98,42.93,42.97,18000.0,38.3484,38.3752,38.3305,38.3662,18000.0
2015-04-10 14:15:00,42.97,43.0,42.93,43.0,25500.0,38.3662,38.393,38.3305,38.393,25500.0
2015-04-10 14:20:00,42.99,43.0,42.9,42.92,18600.0,38.3841,38.393,38.3037,38.3216,18600.0
2015-04-10 14:25:00,42.92,42.94,42.89,42.91,22100.0,38.3216,38.3395,38.2948,38.3127,22100.0
2015-04-10 14:30:00,42.9,42.94,42.88,42.93,36300.0,38.3037,38.3395,38.2859,38.3305,36300.0
2015-04-10 14:35:00,42.93,42.94,42.88,42.88,27300.0,38.3305,38.3395,38.2859,38.2859,27300.0
2015-04-10 14:40:00,42.88,42.95,42.88,42.95,16700.0,38.2859,38.3484,38.2859,38.3484,16700.0
2015-04-10 14:45:00,42.95,42.97,42.93,42.95,33000.0,38.3484,38.3662,38.3305,38.3484,33000.0
2015-04-10 14:50:00,42.94,42.96,42.92,42.94,34900.0,38.3395,38.3573,38.3216,38.3395,34900.0
2015-04-10 14:55:00,42.94,42.97,42.91,42.92,19500.0,38.3395,38.3662,38.3127,38.3216,19500.0
2015-04-10 15:00:00,42.93,42.94,42.89,42.91,22300.0,38.3305,38.3395,38.2948,38.3127,22300.0
2015-04-10 15:05:00,42.91,42.92,42.89,42.89,12000.0,38.3127,38.3216,38.2948,38.2948,12000.0
2015-04-10 15:10:00,42.89,42.94,42.88,42.91,69100.0,38.2948,38.3395,38.2859,38.3127,69100.0
2015-04-10 15:15:00,42.91,42.91,42.81,42.81,50600.0,38.3127,38.3127,38.2234,38.2234,50600.0
2015-04-10 15:20:00,42.81,42.88,42.8,42.88,30900.0,38.2234,38.2859,38.2145,38.2859,30900.0
2015-04-10 15:25:00,42.88,42.89,42.82,42.87,43600.0,38.2859,38.2948,38.2323,38.277,43600.0
2015-04-10 15:30:00,42.87,42.9,42.82,42.84,104400.0,38.277,38.3037,38.2323,38.2502,104400.0
2015-04-10 15:35:00,42.84,42.86,42.82,42.85,96900.0,38.2502,38.268,38.2323,38.2591,96900.0
2015-04-10 15:40:00,42.84,42.87,42.81,42.84,64200.0,38.2502,38.277,38.2234,38.2502,64200.0
2015-04-10 15:45:00,42.84,42.85,42.83,42.84,46500.0,38.2502,38.2591,38.2412,38.2502,46500.0
2015-04-10 15:50:00,42.84,42.85,42.81,42.81,88600.0,38.2502,38.2591,38.2234,38.2234,88600.0
2015-04-10 15:55:00,42.82,42.82,42.8,42.82,138900.0,38.2323,38.2323,38.2145,38.2323,138900.0
2015-04-13 09:30:00,42.52,42.97,42.5,42.9,132300.0,37.9645,38.3662,37.9466,38.3037,132300.0
2015-04-13 09:35:00,42.88,43.0,42.86,42.98,37000.0,38.2859,38.393,38.268,38.3752,37000.0
2015-04-13 09:40:00,42.98,43.09,42.98,43.09,46800.0,38.3752,38.4734,38.3752,38.4734,46800.0
2015-04-13 09:45:00,43.09,43.18,43.07,43.11,69500.0,38.4734,38.5537,38.4555,38.4912,69500.0
2015-04-13 09:50:00,43.12,43.14,43.09,43.14,29600.0,38.5002,38.518,38.4734,38.518,29600.0
2015-04-13 09:55:00,43.15,43.2,43.1,43.13,58900.0,38.527,38.5716,38.4823,38.5091,58900.0
2015-04-13 10:00:00,43.13,43.2,43.13,43.18,83700.0,38.5091,38.5716,38.5091,38.5537,83700.0
2015-04-13 10:05:00,43.18,43.29,43.17,43.23,93700.0,38.5537,38.652,38.5448,38.5984,93700.0
2015-04-13 10:10:00,43.23,43.4,43.21,43.39,64800.0,38.5984,38.7502,38.5805,38.7412,64800.0
2015-04-13 10:15:00,43.39,43.49,43.39,43.43,111400.0,38.7412,38.8305,38.7412,38.777,111400.0
2015-04-13 10:20:00,43.44,43.56,43.42,43.56,81200.0,38.7859,38.893,38.768,38.893,81200.0
2015-04-13 10:25:00,43.55,43.59,43.52,43.53,38500.0,38.8841,38.9198,38.8573,38.8662,38500.0
2015-04-13 10:30:00,43.52,43.55,43.44,43.55,50800.0,38.8573,38.8841,38.7859,38.8841,50800.0
2015-04-13 10:35:00,43.55,43.58,43.48,43.52,22100.0,38.8841,38.9109,38.8216,38.8573,22100.0
2015-04-13 10:40:00,43.51,43.54,43.48,43.5,14200.0,38.8484,38.8752,38.8216,38.8395,14200.0
2015-04-13 10:45:00,43.5,43.6,43.49,43.56,64300.0,38.8395,38.9287,38.8305,38.893,64300.0
2015-04-13 10:50:00,43.57,43.66,43.55,43.65,41200.0,38.902,38.9823,38.8841,38.9734,41200.0
2015-04-13 10:55:00,43.66,43.68,43.64,43.66,87000.0,38.9823,39.0002,38.9645,38.9823,87000.0
2015-04-13 11:00:00,43.66,43.73,43.65,43.66,62200.0,38.9823,39.0448,38.9734,38.9823,62200.0
2015-04-13 11:05:00,43.67,43.67,43.55,43.57,45100.0,38.9912,38.9912,38.8841,38.902,45100.0
2015-04-13 11:10:00,43.57,43.58,43.49,43.52,31300.0,38.902,38.9109,38.8305,38.8573,31300.0
2015-04-13 11:15:00,43.52,43.53,43.44,43.45,23800.0,38.8573,38.8662,38.7859,38.7948,23800.0
2015-04-13 11:20:00,43.45,43.5,43.45,43.49,28800.0,38.7948,38.8395,38.7948,38.8305,28800.0
2015-04-13 11:25:00,43.48,43.57,43.48,43.48,39100.0,38.8216,38.902,38.8216,38.8216,39100.0
2015-04-13 11:30:00,43.48,43.53,43.47,43.52,15500.0,38.8216,38.8662,38.8127,38.8573,15500.0
2015-04-13 11:35:00,43.52,43.59,43.49,43.58,22200.0,38.8573,38.9198,38.8305,38.9109,22200.0
2015-04-13 11:40:00,43.58,43.62,43.55,43.61,21200.0,38.9109,38.9466,38.8841,38.9377,21200.0
2015-04-13 11:45:00,43.63,43.65,43.59,43.59,28200.0,38.9555,38.9734,38.9198,38.9198,28200.0
2015-04-13 11:50:00,43.59,43.61,43.56,43.57,25500.0,38.9198,38.9377,38.893,38.902,25500.0
2015-04-13 11:55:00,43.56,43.58,43.53,43.55,27000.0,38.893,38.9109,38.8662,38.8841,27000.0
2015-04-13 12:00:00,43.54,43.55,43.53,43.54,12800.0,38.8752,38.8841,38.8662,38.8752,12800.0
2015-04-13 12:05:00,43.53,43.55,43.47,43.47,17800.0,38.8662,38.8841,38.8127,38.8127,17800.0
2015-04-13 12:10:00,43.47,43.48,43.42,43.46,36700.0,38.8127,38.8216,38.768,38.8037,36700.0
2015-04-13 12:15:00,43.45,43.46,43.39,43.41,49200.0,38.7948,38.8037,38.7412,38.7591,49200.0
2015-04-13 12:20:00,43.41,43.48,43.39,43.4,29900.0,38.7591,38.8216,38.7412,38.7502,29900.0
2015-04-13 12:25:00,43.41,43.44,43.37,43.43,45400.0,38.7591,38.7859,38.7234,38.777,45400.0
2015-04-13 12:30:00,43.43,43.45,43.41,43.43,33600.0,38.777,38.7948,38.7591,38.777,33600.0
2015-04-13 12:35:00,43.43,43.47,43.42,43.47,14700.0,38.777,38.8127,38.768,38.8127,14700.0
2015-04-13 12:40:00,43.47,43.48,43.44,43.47,11000.0,38.8127,38.8216,38.7859,38.8127,11000.0
2015-04-13 12:45:00,43.46,43.46,43.37,43.38,35600.0,38.8037,38.8037,38.7234,38.7323,35600.0
2015-04-13 12:50:00,43.37,43.41,43.35,43.35,28600.0,38.7234,38.7591,38.7055,38.7055,28600.0
2015-04-13 12:55:00,43.35,43.37,43.3,43.32,31800.0,38.7055,38.7234,38.6609,38.6787,31800.0
2015-04-13 13:00:00,43.33,43.33,43.19,43.22,84000.0,38.6877,38.6877,38.5627,38.5895,84000.0
2015-04-13 13:05:00,43.21,43.23,43.18,43.21,29800.0,38.5805,38.5984,38.5537,38.5805,29800.0
2015-04-13 13:10:00,43.21,43.22,43.13,43.19,34900.0,38.5805,38.5895,38.5091,38.5627,34900.0
2015-04-13 13:15:00,43.19,43.21,43.12,43.21,23300.0,38.5627,38.5805,38.5002,38.5805,23300.0
2015-04-13 13:20:00,43.21,43.22,43.08,43.08,40200.0,38.5805,38.5895,38.4645,38.4645,40200.0
2015-04-13 13:25:00,43.09,43.11,43.02,43.02,37800.0,38.4734,38.4912,38.4109,38.4109,37800.0
2015-04-13 13:30:00,43.02,43.07,42.99,42.99,59000.0,38.4109,38.4555,38.3841,38.3841,59000.0
2015-04-13 13:35:00,42.99,43.01,42.94,42.94,36000.0,38.3841,38.402,38.3395,38.3395,36000.0
2015-04-13 13:40:00,42.95,43.01,42.94,42.94,62000.0,38.3484,38.402,38.3395,38.3395,62000.0
2015-04-13 13:45:00,42.94,42.94,42.86,42.86,36500.0,38.3395,38.3395,38.268,38.268,36500.0
2015-04-13 13:50:00,42.86,42.87,42.83,42.85,46800.0,38.268,38.277,38.2412,38.2591,46800.0
2015-04-13 13:55:00,42.85,42.91,42.84,42.9,48600.0,38.2591,38.3127,38.2502,38.3037,48600.0
2015-04-13 14:00:00,42.9,42.91,42.88,42.89,34400.0,38.3037,38.3127,38.2859,38.2948,34400.0
2015-04-13 14:05:00,42.89,42.93,42.85,42.86,44100.0,38.2948,38.3305,38.2591,38.268,44100.0
2015-04-13 14:10:00,42.85,42.87,42.8,42.8,29400.0,38.2591,38.277,38.2145,38.2145,29400.0
2015-04-13 14:15:00,42.8,42.81,42.74,42.74,48800.0,38.2145,38.2234,38.1609,38.1609,48800.0
2015-04-13 14:20:00,42.74,42.78,42.71,42.74,74900.0,38.1609,38.1966,38.1341,38.1609,74900.0
2015-04-13 14:25:00,42.73,42.83,42.72,42.8,53000.0,38.152,38.2412,38.143,38.2145,53000.0
2015-04-13 14:30:00,42.8,42.8,42.72,42.75,48700.0,38.2145,38.2145,38.143,38.1698,48700.0
2015-04-13 14:35:00,42.75,42.77,42.7,42.77,33200.0,38.1698,38.1877,38.1252,38.1877,33200.0
2015-04-13 14:40:00,42.76,42.77,42.71,42.75,82400.0,38.1787,38.1877,38.1341,38.1698,82400.0
2015-04-13 14:45:00,42.74,42.78,42.73,42.74,106600.0,38.1609,38.1966,38.152,38.1609,106600.0
2015-04-13 14:50:00,42.74,42.79,42.73,42.78,62500.0,38.1609,38.2055,38.152,38.1966,62500.0
2015-04-13 14:55:00,42.78,42.86,42.78,42.85,58000.0,38.1966,38.268,38.1966,38.2591,58000.0
2015-04-13 15:00:00,42.86,42.89,42.81,42.89,92000.0,38.268,38.2948,38.2234,38.2948,92000.0
2015-04-13 15:05:00,42.88,42.99,42.86,42.97,53400.0,38.2859,38.3841,38.268,38.3662,53400.0
2015-04-13 15:10:00,42.97,42.99,42.9,42.9,52900.0,38.3662,38.3841,38.3037,38.3037,52900.0
2015-04-13 15:15:00,42.9,42.91,42.82,42.84,55100.0,38.3037,38.3127,38.2323,38.2502,55100.0
2015-04-13 15:20:00,42.84,42.85,42.75,42.77,76900.0,38.2502,38.2591,38.1698,38.1877,76900.0
2015-04-13 15:25:00,42.76,42.79,42.73,42.73,56500.0,38.1787,38.2055,38.152,38.152,56500.0
2015-04-13 15:30:00,42.73,42.76,42.71,42.73,60600.0,38.152,38.1787,38.1341,38.152,60600.0
2015-04-13 15:35:00,42.73,42.75,42.71,42.75,54200.0,38.152,38.1698,38.1341,38.1698,54200.0
2015-04-13 15:40:00,42.74,42.78,42.72,42.73,67200.0,38.1609,38.1966,38.143,38.152,67200.0
2015-04-13 15:45:00,42.73,42.75,42.69,42.73,87900.0,38.152,38.1698,38.1162,38.152,87900.0
2015-04-13 15:50:00,42.73,42.74,42.7,42.72,92000.0,38.152,38.1609,38.1252,38.143,92000.0
2015-04-13 15:55:00,42.72,42.77,42.72,42.75,122200.0,38.143,38.1877,38.143,38.1698,122200.0
2015-04-14 09:30:00,42.63,42.83,42.56,42.68,137300.0,38.0627,38.2412,38.0002,38.1073,137300.0
2015-04-14 09:35:00,42.7,42.84,42.67,42.77,67200.0,38.1252,38.2502,38.0984,38.1877,67200.0
2015-04-14 09:40:00,42.77,42.79,42.62,42.62,46100.0,38.1877,38.2055,38.0537,38.0537,46100.0
2015-04-14 09:45:00,42.62,42.63,42.47,42.51,80500.0,38.0537,38.0627,37.9198,37.9555,80500.0
2015-04-14 09:50:00,42.53,42.66,42.53,42.64,123700.0,37.9734,38.0895,37.9734,38.0716,123700.0
2015-04-14 09:55:00,42.63,42.63,42.44,42.54,69800.0,38.0627,38.0627,37.893,37.9823,69800.0
2015-04-14 10:00:00,42.54,42.54,42.32,42.41,127900.0,37.9823,37.9823,37.7859,37.8662,127900.0
2015-04-14 10:05:00,42.41,42.63,42.35,42.6,61400.0,37.8662,38.0627,37.8127,38.0359,61400.0
2015-04-14 10:10:00,42.59,42.64,42.54,42.62,48100.0,38.027,38.0716,37.9823,38.0537,48100.0
2015-04-14 10:15:00,42.62,42.66,42.55,42.59,35500.0,38.0537,38.0895,37.9912,38.027,35500.0
2015-04-14 10:20:00,42.6,42.6,42.52,42.57,25000.0,38.0359,38.0359,37.9645,38.0091,25000.0
2015-04-14 10:25:00,42.57,42.63,42.55,42.59,26200.0,38.0091,38.0627,37.9912,38.027,26200.0
2015-04-14 10:30:00,42.58,42.59,42.47,42.49,36500.0,38.018,38.027,37.9198,37.9377,36500.0
2015-04-14 10:35:00,42.5,42.5,42.4,42.44,27800.0,37.9466,37.9466,37.8573,37.893,27800.0
2015-04-14 10:40:00,42.45,42.45,42.35,42.39,71400.0,37.902,37.902,37.8127,37.8484,71400.0
2015-04-14 10:45:00,42.39,42.58,42.39,42.57,36600.0,37.8484,38.018,37.8484,38.0091,36600.0
2015-04-14 10:50:00,42.57,42.6,42.5,42.5,30800.0,38.0091,38.0359,37.9466,37.9466,30800.0
2015-04-14 10:55:00,42.51,42.52,42.42,42.45,59400.0,37.9555,37.9645,37.8752,37.902,59400.0
2015-04-14 11:00:00,42.45,42.48,42.38,42.39,49500.0,37.902,37.9287,37.8395,37.8484,49500.0
2015-04-14 11:05:00,42.4,42.5,42.4,42.47,36900.0,37.8573,37.9466,37.8573,37.9198,36900.0
2015-04-14 11:10:00,42.47,42.62,42.44,42.62,36300.0,37.9198,38.0537,37.893,38.0537,36300.0
2015-04-14 11:15:00,42.62,42.66,42.61,42.62,23600.0,38.0537,38.0895,38.0448,38.0537,23600.0
2015-04-14 11:20:00,42.61,42.62,42.47,42.48,32000.0,38.0448,38.0537,37.9198,37.9287,32000.0
2015-04-14 11:25:00,42.48,42.54,42.47,42.51,34200.0,37.9287,37.9823,37.9198,37.9555,34200.0
2015-04-14 11:30:00,42.5,42.52,42.44,42.44,22700.0,37.9466,37.9645,37.893,37.893,22700.0
2015-04-14 11:35:00,42.44,42.44,42.39,42.4,30000.0,37.893,37.893,37.8484,37.8573,30000.0
2015-04-14 11:40:00,42.4,42.45,42.39,42.43,28600.0,37.8573,37.902,37.8484,37.8841,28600.0
2015-04-14 11:45:00,42.43,42.49,42.43,42.47,60600.0,37.8841,37.9377,37.8841,37.9198,60600.0
2015-04-14 11:50:00,42.47,42.52,42.44,42.47,29100.0,37.9198,37.9645,37.893,37.9198,29100.0
2015-04-14 11:55:00,42.47,42.47,42.44,42.45,15500.0,37.9198,37.9198,37.893,37.902,15500.0
2015-04-14 12:00:00,42.45,42.58,42.44,42.57,35700.0,37.902,38.018,37.893,38.0091,35700.0
2015-04-14 12:05:00,42.58,42.63,42.57,42.59,32100.0,38.018,38.0627,38.0091,38.027,32100.0
2015-04-14 12:10:00,42.59,42.62,42.52,42.52,31500.0,38.027,38.0537,37.9645,37.9645,31500.0
2015-04-14 12:15:00,42.52,42.55,42.47,42.48,31100.0,37.9645,37.9912,37.9198,37.9287,31100.0
2015-04-14 12:20:00,42.48,42.51,42.46,42.48,38600.0,37.9287,37.9555,37.9109,37.9287,38600.0
2015-04-14 12:25:00,42.48,42.6,42.48,42.57,37400.0,37.9287,38.0359,37.9287,38.0091,37400.0
2015-04-14 12:30:00,42.57,42.65,42.55,42.64,38900.0,38.0091,38.0805,37.9912,38.0716,38900.0
2015-04-14 12:35:00,42.62,42.66,42.58,42.58,26800.0,38.0537,38.0895,38.018,38.018,26800.0
2015-04-14 12:40:00,42.59,42.61,42.53,42.58,22900.0,38.027,38.0448,37.9734,38.018,22900.0
2015-04-14 12:45:00,42.56,42.56,42.48,42.52,36900.0,38.0002,38.0002,37.9287,37.9645,36900.0
2015-04-14 12:50:00,42.53,42.54,42.41,42.42,70800.0,37.9734,37.9823,37.8662,37.8752,70800.0
2015-04-14 12:55:00,42.42,42.45,42.41,42.44,45200.0,37.8752,37.902,37.8662,37.893,45200.0
2015-04-14 13:00:00,42.44,42.54,42.42,42.54,38300.0,37.893,37.9823,37.8752,37.9823,38300.0
2015-04-14 13:05:00,42.53,42.54,42.5,42.51,26700.0,37.9734,37.9823,37.9466,37.9555,26700.0
2015-04-14 13:10:00,42.51,42.51,42.48,42.48,19900.0,37.9555,37.9555,37.9287,37.9287,19900.0
2015-04-14 13:15:00,42.48,42.49,42.43,42.47,45500.0,37.9287,37.9377,37.8841,37.9198,45500.0
2015-04-14 13:20:00,42.47,42.47,42.4,42.44,58900.0,37.9198,37.9198,37.8573,37.893,58900.0
2015-04-14 13:25:00,42.45,42.47,42.44,42.47,26600.0,37.902,37.9198,37.893,37.9198,26600.0
2015-04-14 13:30:00,42.47,42.54,42.46,42.5,63700.0,37.9198,37.9823,37.9109,37.9466,63700.0
2015-04-14 13:35:00,42.51,42.53,42.47,42.47,18800.0,37.9555,37.9734,37.9198,37.9198,18800.0
2015-04-14 13:40:00,42.47,42.51,42.45,42.51,27400.0,37.9198,37.9555,37.902,37.9555,27400.0
2015-04-14 13:45:00,42.51,42.56,42.5,42.5,24700.0,37.9555,38.0002,37.9466,37.9466,24700.0
2015-04-14 13:50:00,42.5,42.5,42.46,42.48,30400.0,37.9466,37.9466,37.9109,37.9287,30400.0
2015-04-14 13:55:00,42.48,42.49,42.45,42.45,10800.0,37.9287,37.9377,37.902,37.902,10800.0
2015-04-14 14:00:00,42.45,42.52,42.44,42.47,36600.0,37.902,37.9645,37.893,37.9198,36600.0
2015-04-14 14:05:00,42.47,42.54,42.46,42.53,34700.0,37.9198,37.9823,37.9109,37.9734,34700.0
2015-04-14 14:10:00,42.54,42.56,42.46,42.46,28100.0,37.9823,38.0002,37.9109,37.9109,28100.0
2015-04-14 14:15:00,42.46,42.56,42.46,42.5,37300.0,37.9109,38.0002,37.9109,37.9466,37300.0
2015-04-14 14:20:00,42.49,42.56,42.47,42.55,37300.0,37.9377,38.0002,37.9198,37.9912,37300.0
2015-04-14 14:25:00,42.54,42.54,42.5,42.52,36700.0,37.9823,37.9823,37.9466,37.9645,36700.0
2015-04-14 14:30:00,42.52,42.55,42.49,42.52,27800.0,37.9645,37.9912,37.9377,37.9645,27800.0
2015-04-14 14:35:00,42.53,42.54,42.45,42.46,21000.0,37.9734,37.9823,37.902,37.9109,21000.0
2015-04-14 14:40:00,42.46,42.48,42.4,42.43,39000.0,37.9109,37.9287,37.8573,37.8841,39000.0
2015-04-14 14:45:00,42.42,42.46,42.42,42.43,37500.0,37.8752,37.9109,37.8752,37.8841,37500.0
2015-04-14 14:50:00,42.43,42.45,42.39,42.41,53500.0,37.8841,37.902,37.8484,37.8662,53500.0
2015-04-14 14:55:00,42.42,42.44,42.4,42.42,68200.0,37.8752,37.893,37.8573,37.8752,68200.0
2015-04-14 15:00:00,42.43,42.47,42.38,42.38,90800.0,37.8841,37.9198,37.8395,37.8395,90800.0
2015-04-14 15:05:00,42.38,42.4,42.37,42.38,52600.0,37.8395,37.8573,37.8305,37.8395,52600.0
2015-04-14 15:10:00,42.37,42.46,42.37,42.45,55200.0,37.8305,37.9109,37.8305,37.902,55200.0
2015-04-14 15:15:00,42.46,42.5,42.43,42.43,47500.0,37.9109,37.9466,37.8841,37.8841,47500.0
2015-04-14 15:20:00,42.43,42.43,42.37,42.37,55800.0,37.8841,37.8841,37.8305,37.8305,55800.0
2015-04-14 15:25:00,42.37,42.43,42.33,42.41,62800.0,37.8305,37.8841,37.7948,37.8662,62800.0
2015-04-14 15:30:00,42.42,42.48,42.41,42.47,57100.0,37.8752,37.9287,37.8662,37.9198,57100.0
2015-04-14 15:35:00,42.48,42.48,42.43,42.48,51300.0,37.9287,37.9287,37.8841,37.9287,51300.0
2015-04-14 15:40:00,42.48,42.55,42.46,42.51,77500.0,37.9287,37.9912,37.9109,37.9555,77500.0
2015-04-14 15:45:00,42.52,42.56,42.51,42.54,107100.0,37.9645,38.0002,37.9555,37.9823,107100.0
2015-04-14 15:50:00,42.54,42.54,42.48,42.48,101800.0,37.9823,37.9823,37.9287,37.9287,101800.0
2015-04-14 15:55:00,42.48,42.53,42.47,42.52,141600.0,37.9287,37.9734,37.9198,37.9645,141600.0
2015-04-15 09:30:00,43.6,43.64,43.26,43.36,253500.0,38.9287,38.9645,38.6252,38.7145,253500.0
2015-04-15 09:35:00,43.38,43.38,43.03,43.08,127100.0,38.7323,38.7323,38.4198,38.4645,127100.0
2015-04-15 09:40:00,43.06,43.06,42.83,42.86,133200.0,38.4466,38.4466,38.2412,38.268,133200.0
2015-04-15 09:45:00,42.87,42.88,42.65,42.72,164000.0,38.277,38.2859,38.0805,38.143,164000.0
2015-04-15 09:50:00,42.72,42.76,42.6,42.63,103700.0,38.143,38.1787,38.0359,38.0627,103700.0
2015-04-15 09:55:00,42.61,42.67,42.53,42.65,122500.0,38.0448,38.0984,37.9734,38.0805,122500.0
2015-04-15 10:00:00,42.68,42.69,42.57,42.69,141200.0,38.1073,38.1162,38.0091,38.1162,141200.0
2015-04-15 10:05:00,42.7,42.78,42.66,42.75,101500.0,38.1252,38.1966,38.0895,38.1698,101500.0
2015-04-15 10:10:00,42.76,42.86,42.67,42.76,108100.0,38.1787,38.268,38.0984,38.1787,108100.0
2015-04-15 10:15:00,42.77,42.82,42.7,42.71,83000.0,38.1877,38.2323,38.1252,38.1341,83000.0
2015-04-15 10:20:00,42.71,42.81,42.65,42.81,160400.0,38.1341,38.2234,38.0805,38.2234,160400.0
2015-04-15 10:25:00,42.83,42.84,42.73,42.8,83300.0,38.2412,38.2502,38.152,38.2145,83300.0
2015-04-15 10:30:00,42.79,42.79,42.58,42.59,95200.0,38.2055,38.2055,38.018,38.027,95200.0
2015-04-15 10:35:00,42.58,42.6,42.45,42.48,106900.0,38.018,38.0359,37.902,37.9287,106900.0
2015-04-15 10:40:00,42.49,42.5,42.41,42.41,59000.0,37.9377,37.9466,37.8662,37.8662,59000.0
2015-04-15 10:45:00,42.43,42.44,42.35,42.4,89400.0,37.8841,37.893,37.8127,37.8573,89400.0
2015-04-15 10:50:00,42.39,42.41,42.3,42.36,111700.0,37.8484,37.8662,37.768,37.8216,111700.0
2015-04-15 10:55:00,42.36,42.37,42.29,42.29,93900.0,37.8216,37.8305,37.7591,37.7591,93900.0
2015-04-15 11:00:00,42.29,42.39,42.27,42.39,48900.0,37.7591,37.8484,37.7412,37.8484,48900.0
2015-04-15 11:05:00,42.39,42.42,42.31,42.32,95900.0,37.8484,37.8752,37.777,37.7859,95900.0
2015-04-15 11:10:00,42.32,42.35,42.3,42.31,103700.0,37.7859,37.8127,37.768,37.777,103700.0
2015-04-15 11:15:00,42.3,42.32,42.17,42.18,113300.0,37.768,37.7859,37.652,37.6609,113300.0
2015-04-15 11:20:00,42.19,42.21,42.13,42.18,120100.0,37.6698,37.6877,37.6162,37.6609,120100.0
2015-04-15 11:25:00,42.19,42.26,42.15,42.25,122200.0,37.6698,37.7323,37.6341,37.7234,122200.0
2015-04-15 11:30:00,42.25,42.35,42.22,42.23,60500.0,37.7234,37.8127,37.6966,37.7055,60500.0
2015-04-15 11:35:00,42.23,42.23,42.11,42.12,73700.0,37.7055,37.7055,37.5984,37.6073,73700.0
2015-04-15 11:40:00,42.13,42.14,42.08,42.1,103800.0,37.6162,37.6252,37.5716,37.5895,103800.0
2015-04-15 11:45:00,42.1,42.1,42.05,42.08,95100.0,37.5895,37.5895,37.5448,37.5716,95100.0
2015-04-15 11:50:00,42.08,42.13,42.06,42.12,88800.0,37.5716,37.6162,37.5537,37.6073,88800.0
2015-04-15 11:55:00,42.11,42.18,42.08,42.15,86800.0,37.5984,37.6609,37.5716,37.6341,86800.0
2015-04-15 12:00:00,42.14,42.16,42.08,42.09,78800.0,37.6252,37.643,37.5716,37.5805,78800.0
2015-04-15 12:05:00,42.1,42.13,42.04,42.07,88600.0,37.5895,37.6162,37.5359,37.5627,88600.0
2015-04-15 12:10:00,42.06,42.06,41.89,41.95,157000.0,37.5537,37.5537,37.402,37.4555,157000.0
2015-04-15 12:15:00,41.95,42.01,41.93,41.97,44300.0,37.4555,37.5091,37.4377,37.4734,44300.0
2015-04-15 12:20:00,41.98,42.03,41.92,41.93,30600.0,37.4823,37.527,37.4287,37.4377,30600.0
2015-04-15 12:25:00,41.94,41.95,41.9,41.94,43800.0,37.4466,37.4555,37.4109,37.4466,43800.0
2015-04-15 12:30:00,41.95,41.95,41.9,41.9,32300.0,37.4555,37.4555,37.4109,37.4109,32300.0
2015-04-15 12:35:00,41.91,41.94,41.91,41.93,89000.0,37.4198,37.4466,37.4198,37.4377,89000.0
2015-04-15 12:40:00,41.93,42.04,41.93,42.01,161500.0,37.4377,37.5359,37.4377,37.5091,161500.0
2015-04-15 12:45:00,42.02,42.07,42.0,42.04,177000.0,37.518,37.5627,37.5002,37.5359,177000.0
2015-04-15 12:50:00,42.05,42.07,41.99,42.0,143300.0,37.5448,37.5627,37.4912,37.5002,143300.0
2015-04-15 12:55:00,42.0,42.14,41.99,42.13,83400.0,37.5002,37.6252,37.4912,37.6162,83400.0
2015-04-15 13:00:00,42.13,42.13,42.06,42.08,71600.0,37.6162,37.6162,37.5537,37.5716,71600.0
2015-04-15 13:05:00,42.09,42.09,42.03,42.04,27000.0,37.5805,37.5805,37.527,37.5359,27000.0
2015-04-15 13:10:00,42.05,42.1,42.04,42.09,85400.0,37.5448,37.5895,37.5359,37.5805,85400.0
2015-04-15 13:15:00,42.09,42.15,42.08,42.15,50000.0,37.5805,37.6341,37.5716,37.6341,50000.0
2015-04-15 13:20:00,42.15,42.16,42.13,42.13,101900.0,37.6341,37.643,37.6162,37.6162,101900.0
2015-04-15 13:25:00,42.13,42.16,42.11,42.16,70900.0,37.6162,37.643,37.5984,37.643,70900.0
2015-04-15 13:30:00,42.16,42.2,42.13,42.14,112200.0,37.643,37.6787,37.6162,37.6252,112200.0
2015-04-15 13:35:00,42.14,42.16,42.12,42.13,30700.0,37.6252,37.643,37.6073,37.6162,30700.0
2015-04-15 13:40:00,42.13,42.17,42.12,42.16,54500.0,37.6162,37.652,37.6073,37.643,54500.0
2015-04-15 13:45:00,42.15,42.16,42.12,42.15,56600.0,37.6341,37.643,37.6073,37.6341,56600.0
2015-04-15 13:50:00,42.15,42.15,42.12,42.15,16300.0,37.6341,37.6341,37.6073,37.6341,16300.0
2015-04-15 13:55:00,42.15,42.15,42.09,42.1,43400.0,37.6341,37.6341,37.5805,37.5895,43400.0
2015-04-15 14:00:00,42.1,42.14,42.09,42.09,39400.0,37.5895,37.6252,37.5805,37.5805,39400.0
2015-04-15 14:05:00,42.09,42.1,42.04,42.1,49500.0,37.5805,37.5895,37.5359,37.5895,49500.0
2015-04-15 14:10:00,42.08,42.11,42.07,42.1,41800.0,37.5716,37.5984,37.5627,37.5895,41800.0
2015-04-15 14:15:00,42.1,42.1,42.0,42.02,80300.0,37.5895,37.5895,37.5002,37.518,80300.0
2015-04-15 14:20:00,42.03,42.05,42.0,42.01,58300.0,37.527,37.5448,37.5002,37.5091,58300.0
2015-04-15 14:25:00,42.01,42.01,41.94,41.97,62200.0,37.5091,37.5091,37.4466,37.4734,62200.0
2015-04-15 14:30:00,41.98,42.04,41.97,42.02,41500.0,37.4823,37.5359,37.4734,37.518,41500.0
2015-04-15 14:35:00,42.01,42.04,41.99,42.03,46600.0,37.5091,37.5359,37.4912,37.527,46600.0
2015-04-15 14:40:00,42.03,42.07,42.02,42.05,63400.0,37.527,37.5627,37.518,37.5448,63400.0
2015-04-15 14:45:00,42.05,42.06,42.0,42.04,46800.0,37.5448,37.5537,37.5002,37.5359,46800.0
2015-04-15 14:50:00,42.04,42.04,41.93,41.93,62000.0,37.5359,37.5359,37.4377,37.4377,62000.0
2015-04-15 14:55:00,41.94,41.94,41.86,41.87,102100.0,37.4466,37.4466,37.3752,37.3841,102100.0
2015-04-15 15:00:00,41.87,41.91,41.85,41.9,157800.0,37.3841,37.4198,37.3662,37.4109,157800.0
2015-04-15 15:05:00,41.9,41.92,41.86,41.9,103500.0,37.4109,37.4287,37.3752,37.4109,103500.0
2015-04-15 15:10:00,41.9,41.93,41.87,41.89,58900.0,37.4109,37.4377,37.3841,37.402,58900.0
2015-04-15 15:15:00,41.88,41.92,41.87,41.89,45200.0,37.393,37.4287,37.3841,37.402,45200.0
2015-04-15 15:20:00,41.89,41.99,41.89,41.98,150500.0,37.402,37.4912,37.402,37.4823,150500.0
2015-04-15 15:25:00,41.97,42.0,41.92,41.99,68100.0,37.4734,37.5002,37.4287,37.4912,68100.0
2015-04-15 15:30:00,42.0,42.0,41.93,41.94,106200.0,37.5002,37.5002,37.4377,37.4466,106200.0
2015-04-15 15:35:00,41.94,41.96,41.91,41.92,88700.0,37.4466,37.4645,37.4198,37.4287,88700.0
2015-04-15 15:40:00,41.91,41.94,41.89,41.9,92700.0,37.4198,37.4466,37.402,37.4109,92700.0
2015-04-15 15:45:00,41.89,41.89,41.86,41.87,186600.0,37.402,37.402,37.3752,37.3841,186600.0
2015-04-15 15:50:00,41.88,41.91,41.85,41.86,215200.0,37.393,37.4198,37.3662,37.3752,215200.0
2015-04-15 15:55:00,41.86,41.88,41.85,41.87,285600.0,37.3752,37.393,37.3662,37.3841,285600.0
2015-04-16 09:30:00,42.11,42.11,41.85,41.89,170900.0,37.5984,37.5984,37.3662,37.402,170900.0
2015-04-16 09:35:00,41.89,42.03,41.8,42.03,76300.0,37.402,37.527,37.3216,37.527,76300.0
2015-04-16 09:40:00,42.03,42.15,42.0,42.1,66400.0,37.527,37.6341,37.5002,37.5895,66400.0
2015-04-16 09:45:00,42.08,42.11,42.06,42.11,93000.0,37.5716,37.5984,37.5537,37.5984,93000.0
2015-04-16 09:50:00,42.11,42.11,42.05,42.09,97500.0,37.5984,37.5984,37.5448,37.5805,97500.0
2015-04-16 09:55:00,42.09,42.27,42.07,42.2,80000.0,37.5805,37.7412,37.5627,37.6787,80000.0
2015-04-16 10:00:00,42.19,42.33,42.16,42.3,137900.0,37.6698,37.7948,37.643,37.768,137900.0
2015-04-16 10:05:00,42.3,42.34,42.28,42.3,111600.0,37.768,37.8037,37.7502,37.768,111600.0
2015-04-16 10:10:00,42.3,42.41,42.27,42.41,132500.0,37.768,37.8662,37.7412,37.8662,132500.0
2015-04-16 10:15:00,42.41,42.5,42.39,42.5,86100.0,37.8662,37.9466,37.8484,37.9466,86100.0
2015-04-16 10:20:00,42.5,42.54,42.43,42.46,107000.0,37.9466,37.9823,37.8841,37.9109,107000.0
2015-04-16 10:25:00,42.46,42.5,42.43,42.49,67700.0,37.9109,37.9466,37.8841,37.9377,67700.0
2015-04-16 10:30:00,42.5,42.53,42.44,42.47,110500.0,37.9466,37.9734,37.893,37.9198,110500.0
2015-04-16 10:35:00,42.47,42.48,42.34,42.42,92800.0,37.9198,37.9287,37.8037,37.8752,92800.0
2015-04-16 10:40:00,42.41,42.45,42.41,42.43,62300.0,37.8662,37.902,37.8662,37.8841,62300.0
2015-04-16 10:45:00,42.44,42.51,42.4,42.51,101000.0,37.893,37.9555,37.8573,37.9555,101000.0
2015-04-16 10:50:00,42.51,42.6,42.51,42.58,81000.0,37.9555,38.0359,37.9555,38.018,81000.0
2015-04-16 10:55:00,42.57,42.59,42.52,42.52,49400.0,38.0091,38.027,37.9645,37.9645,49400.0
2015-04-16 11:00:00,42.53,42.6,42.51,42.6,103700.0,37.9734,38.0359,37.9555,38.0359,103700.0
2015-04-16 11:05:00,42.6,42.69,42.6,42.64,99400.0,38.0359,38.1162,38.0359,38.0716,99400.0
2015-04-16 11:10:00,42.65,42.7,42.65,42.67,63200.0,38.0805,38.1252,38.0805,38.0984,63200.0
2015-04-16 11:15:00,42.67,42.71,42.66,42.69,44100.0,38.0984,38.1341,38.0895,38.1162,44100.0
2015-04-16 11:20:00,42.7,42.71,42.67,42.7,40200.0,38.1252,38.1341,38.0984,38.1252,40200.0
2015-04-16 11:25:00,42.69,42.73,42.63,42.64,63800.0,38.1162,38.152,38.0627,38.0716,63800.0
2015-04-16 11:30:00,42.65,42.65,42.57,42.58,41500.0,38.0805,38.0805,38.0091,38.018,41500.0
2015-04-16 11:35:00,42.59,42.69,42.57,42.61,63900.0,38.027,38.1162,38.0091,38.0448,63900.0
2015-04-16 11:40:00,42.61,42.62,42.51,42.52,43700.0,38.0448,38.0537,37.9555,37.9645,43700.0
2015-04-16 11:45:00,42.51,42.58,42.49,42.57,86500.0,37.9555,38.018,37.9377,38.0091,86500.0
2015-04-16 11:50:00,42.57,42.6,42.56,42.59,44200.0,38.0091,38.0359,38.0002,38.027,44200.0
2015-04-16 11:55:00,42.6,42.63,42.58,42.62,49700.0,38.0359,38.0627,38.018,38.0537,49700.0
2015-04-16 12:00:00,42.63,42.64,42.57,42.59,45400.0,38.0627,38.0716,38.0091,38.027,45400.0
2015-04-16 12:05:00,42.59,42.59,42.52,42.53,25400.0,38.027,38.027,37.9645,37.9734,25400.0
2015-04-16 12:10:00,42.53,42.53,42.44,42.45,56400.0,37.9734,37.9734,37.893,37.902,56400.0
2015-04-16 12:15:00,42.45,42.46,42.39,42.39,34600.0,37.902,37.9109,37.8484,37.8484,34600.0
2015-04-16 12:20:00,42.38,42.44,42.38,42.4,45700.0,37.8395,37.893,37.8395,37.8573,45700.0
2015-04-16 12:25:00,42.41,42.41,42.36,42.39,18400.0,37.8662,37.8662,37.8216,37.8484,18400.0
2015-04-16 12:30:00,42.4,42.48,42.39,42.46,62600.0,37.8573,37.9287,37.8484,37.9109,62600.0
2015-04-16 12:35:00,42.45,42.49,42.44,42.44,27200.0,37.902,37.9377,37.893,37.893,27200.0
2015-04-16 12:40:00,42.45,42.47,42.39,42.41,52100.0,37.902,37.9198,37.8484,37.8662,52100.0
2015-04-16 12:45:00,42.4,42.42,42.3,42.31,44300.0,37.8573,37.8752,37.768,37.777,44300.0
2015-04-16 12:50:00,42.31,42.32,42.22,42.23,69700.0,37.777,37.7859,37.6966,37.7055,69700.0
2015-04-16 12:55:00,42.22,42.25,42.21,42.23,23900.0,37.6966,37.7234,37.6877,37.7055,23900.0
2015-04-16 13:00:00,42.22,42.32,42.21,42.32,45900.0,37.6966,37.7859,37.6877,37.7859,45900.0
2015-04-16 13:05:00,42.31,42.32,42.29,42.3,34900.0,37.777,37.7859,37.7591,37.768,34900.0
2015-04-16 13:10:00,42.31,42.34,42.3,42.31,26100.0,37.777,37.8037,37.768,37.777,26100.0
2015-04-16 13:15:00,42.32,42.33,42.23,42.26,43300.0,37.7859,37.7948,37.7055,37.7323,43300.0
2015-04-16 13:20:00,42.26,42.26,42.21,42.21,62300.0,37.7323,37.7323,37.6877,37.6877,62300.0
2015-04-16 13:25:00,42.21,42.21,42.14,42.17,65800.0,37.6877,37.6877,37.6252,37.652,65800.0
2015-04-16 13:30:00,42.16,42.22,42.15,42.17,55600.0,37.643,37.6966,37.6341,37.652,55600.0
2015-04-16 13:35:00,42.16,42.17,42.12,42.15,59700.0,37.643,37.652,37.6073,37.6341,59700.0
2015-04-16 13:40:00,42.16,42.17,42.11,42.13,61500.0,37.643,37.652,37.5984,37.6162,61500.0
2015-04-16 13:45:00,42.13,42.18,42.13,42.18,115600.0,37.6162,37.6609,37.6162,37.6609,115600.0
2015-04-16 13:50:00,42.18,42.18,42.13,42.15,75100.0,37.6609,37.6609,37.6162,37.6341,75100.0
2015-04-16 13:55:00,42.16,42.17,42.08,42.17,55100.0,37.643,37.652,37.5716,37.652,55100.0
2015-04-16 14:00:00,42.18,42.18,42.11,42.13,45200.0,37.6609,37.6609,37.5984,37.6162,45200.0
2015-04-16 14:05:00,42.13,42.13,42.07,42.08,47200.0,37.6162,37.6162,37.5627,37.5716,47200.0
2015-04-16 14:10:00,42.07,42.16,42.07,42.16,60100.0,37.5627,37.643,37.5627,37.643,60100.0
2015-04-16 14:15:00,42.17,42.25,42.17,42.24,66100.0,37.652,37.7234,37.652,37.7145,66100.0
2015-04-16 14:20:00,42.25,42.3,42.24,42.29,50500.0,37.7234,37.768,37.7145,37.7591,50500.0
2015-04-16 14:25:00,42.29,42.34,42.27,42.34,88900.0,37.7591,37.8037,37.7412,37.8037,88900.0
2015-04-16 14:30:00,42.33,42.35,42.31,42.32,47700.0,37.7948,37.8127,37.777,37.7859,47700.0
2015-04-16 14:35:00,42.32,42.38,42.32,42.38,56000.0,37.7859,37.8395,37.7859,37.8395,56000.0
2015-04-16 14:40:00,42.38,42.43,42.36,42.43,53900.0,37.8395,37.8841,37.8216,37.8841,53900.0
2015-04-16 14:45:00,42.43,42.43,42.33,42.33,50100.0,37.8841,37.8841,37.7948,37.7948,50100.0
2015-04-16 14:50:00,42.33,42.37,42.32,42.34,38100.0,37.7948,37.8305,37.7859,37.8037,38100.0
2015-04-16 14:55:00,42.33,42.36,42.28,42.28,46600.0,37.7948,37.8216,37.7502,37.7502,46600.0
2015-04-16 15:00:00,42.29,42.32,42.24,42.24,76200.0,37.7591,37.7859,37.7145,37.7145,76200.0
2015-04-16 15:05:00,42.24,42.25,42.18,42.23,98700.0,37.7145,37.7234,37.6609,37.7055,98700.0
2015-04-16 15:10:00,42.23,42.3,42.22,42.28,72000.0,37.7055,37.768,37.6966,37.7502,72000.0
2015-04-16 15:15:00,42.28,42.29,42.21,42.26,72300.0,37.7502,37.7591,37.6877,37.7323,72300.0
2015-04-16 15:20:00,42.25,42.25,42.17,42.17,60800.0,37.7234,37.7234,37.652,37.652,60800.0
2015-04-16 15:25:00,42.17,42.23,42.15,42.23,97200.0,37.652,37.7055,37.6341,37.7055,97200.0
2015-04-16 15:30:00,42.23,42.28,42.23,42.27,44800.0,37.7055,37.7502,37.7055,37.7412,44800.0
2015-04-16 15:35:00,42.28,42.33,42.26,42.29,100900.0,37.7502,37.7948,37.7323,37.7591,100900.0
2015-04-16 15:40:00,42.28,42.33,42.28,42.3,82200.0,37.7502,37.7948,37.7502,37.768,82200.0
2015-04-16 15:45:00,42.3,42.31,42.17,42.25,133000.0,37.768,37.777,37.652,37.7234,133000.0
2015-04-16 15:50:00,42.24,42.25,42.18,42.19,107100.0,37.7145,37.7234,37.6609,37.6698,107100.0
2015-04-16 15:55:00,42.18,42.25,42.18,42.25,374000.0,37.6609,37.7234,37.6609,37.7234,374000.0
2015-04-17 09:30:00,41.84,42.1,41.84,42.06,304000.0,37.3573,37.5895,37.3573,37.5537,304000.0
2015-04-17 09:35:00,42.06,42.27,42.04,42.08,128500.0,37.5537,37.7412,37.5359,37.5716,128500.0
2015-04-17 09:40:00,42.07,42.07,41.92,41.97,162000.0,37.5627,37.5627,37.4287,37.4734,162000.0
2015-04-17 09:45:00,41.97,42.26,41.89,42.23,167600.0,37.4734,37.7323,37.402,37.7055,167600.0
2015-04-17 09:50:00,42.22,42.32,42.18,42.3,94800.0,37.6966,37.7859,37.6609,37.768,94800.0
2015-04-17 09:55:00,42.32,42.4,42.3,42.39,74000.0,37.7859,37.8573,37.768,37.8484,74000.0
2015-04-17 10:00:00,42.4,42.4,42.08,42.09,130300.0,37.8573,37.8573,37.5716,37.5805,130300.0
2015-04-17 10:05:00,42.1,42.16,42.05,42.1,122300.0,37.5895,37.643,37.5448,37.5895,122300.0
2015-04-17 10:10:00,42.12,42.23,42.12,42.19,176700.0,37.6073,37.7055,37.6073,37.6698,176700.0
2015-04-17 10:15:00,42.18,42.21,42.0,42.0,71700.0,37.6609,37.6877,37.5002,37.5002,71700.0
2015-04-17 10:20:00,42.02,42.04,41.96,42.03,52000.0,37.518,37.5359,37.4645,37.527,52000.0
2015-04-17 10:25:00,42.02,42.12,42.0,42.12,38200.0,37.518,37.6073,37.5002,37.6073,38200.0
2015-04-17 10:30:00,42.11,42.14,42.06,42.13,35400.0,37.5984,37.6252,37.5537,37.6162,35400.0
2015-04-17 10:35:00,42.13,42.17,41.93,41.93,73700.0,37.6162,37.652,37.4377,37.4377,73700.0
2015-04-17 10:40:00,41.94,42.02,41.9,42.02,97500.0,37.4466,37.518,37.4109,37.518,97500.0
2015-04-17 10:45:00,42.01,42.05,41.97,41.97,48200.0,37.5091,37.5448,37.4734,37.4734,48200.0
2015-04-17 10:50:00,41.97,41.98,41.88,41.9,47800.0,37.4734,37.4823,37.393,37.4109,47800.0
2015-04-17 10:55:00,41.9,41.93,41.88,41.9,60400.0,37.4109,37.4377,37.393,37.4109,60400.0
2015-04-17 11:00:00,41.9,41.96,41.89,41.94,63100.0,37.4109,37.4645,37.402,37.4466,63100.0
2015-04-17 11:05:00,41.94,42.02,41.91,42.01,41900.0,37.4466,37.518,37.4198,37.5091,41900.0
2015-04-17 11:10:00,42.0,42.06,41.98,42.04,46500.0,37.5002,37.5537,37.4823,37.5359,46500.0
2015-04-17 11:15:00,42.04,42.04,42.0,42.02,28500.0,37.5359,37.5359,37.5002,37.518,28500.0
2015-04-17 11:20:00,42.03,42.09,42.03,42.07,33500.0,37.527,37.5805,37.527,37.5627,33500.0
2015-04-17 11:25:00,42.08,42.08,42.03,42.07,41300.0,37.5716,37.5716,37.527,37.5627,41300.0
2015-04-17 11:30:00,42.07,42.07,42.02,42.03,27100.0,37.5627,37.5627,37.518,37.527,27100.0
2015-04-17 11:35:00,42.02,42.03,41.95,41.97,60600.0,37.518,37.527,37.4555,37.4734,60600.0
2015-04-17 11:40:00,41.95,41.99,41.88,41.89,33300.0,37.4555,37.4912,37.393,37.402,33300.0
2015-04-17 11:45:00,41.89,42.01,41.89,42.01,40000.0,37.402,37.5091,37.402,37.5091,40000.0
2015-04-17 11:50:00,42.01,42.11,42.01,42.11,37800.0,37.5091,37.5984,37.5091,37.5984,37800.0
2015-04-17 11:55:00,42.11,42.12,42.08,42.1,24500.0,37.5984,37.6073,37.5716,37.5895,24500.0
2015-04-17 12:00:00,42.1,42.14,42.07,42.08,29100.0,37.5895,37.6252,37.5627,37.5716,29100.0
2015-04-17 12:05:00,42.09,42.15,42.06,42.06,46300.0,37.5805,37.6341,37.5537,37.5537,46300.0
2015-04-17 12:10:00,42.06,42.15,42.05,42.13,51300.0,37.5537,37.6341,37.5448,37.6162,51300.0
2015-04-17 12:15:00,42.14,42.14,42.06,42.06,28400.0,37.6252,37.6252,37.5537,37.5537,28400.0
2015-04-17 12:20:00,42.07,42.1,42.05,42.09,29400.0,37.5627,37.5895,37.5448,37.5805,29400.0
2015-04-17 12:25:00,42.09,42.1,42.06,42.07,22200.0,37.5805,37.5895,37.5537,37.5627,22200.0
2015-04-17 12:30:00,42.07,42.07,41.98,42.02,34300.0,37.5627,37.5627,37.4823,37.518,34300.0
2015-04-17 12:35:00,42.02,42.09,42.0,42.09,53900.0,37.518,37.5805,37.5002,37.5805,53900.0
2015-04-17 12:40:00,42.08,42.08,41.99,41.99,23900.0,37.5716,37.5716,37.4912,37.4912,23900.0
2015-04-17 12:45:00,41.99,42.01,41.97,41.99,19400.0,37.4912,37.5091,37.4734,37.4912,19400.0
2015-04-17 12:50:00,41.99,42.03,41.97,41.98,25100.0,37.4912,37.527,37.4734,37.4823,25100.0
2015-04-17 12:55:00,41.97,42.05,41.96,42.02,28600.0,37.4734,37.5448,37.4645,37.518,28600.0
2015-04-17 13:00:00,42.03,42.03,42.0,42.0,19000.0,37.527,37.527,37.5002,37.5002,19000.0
2015-04-17 13:05:00,42.0,42.0,41.95,41.99,34000.0,37.5002,37.5002,37.4555,37.4912,34000.0
2015-04-17 13:10:00,41.99,42.05,41.97,42.04,27100.0,37.4912,37.5448,37.4734,37.5359,27100.0
2015-04-17 13:15:00,42.04,42.1,42.01,42.1,67000.0,37.5359,37.5895,37.5091,37.5895,67000.0
2015-04-17 13:20:00,42.09,42.23,42.09,42.22,60100.0,37.5805,37.7055,37.5805,37.6966,60100.0
2015-04-17 13:25:00,42.23,42.24,42.14,42.14,55600.0,37.7055,37.7145,37.6252,37.6252,55600.0
2015-04-17 13:30:00,42.14,42.14,42.05,42.06,34000.0,37.6252,37.6252,37.5448,37.5537,34000.0
2015-04-17 13:35:00,42.06,42.07,42.03,42.06,35400.0,37.5537,37.5627,37.527,37.5537,35400.0
2015-04-17 13:40:00,42.06,42.06,41.98,42.01,34200.0,37.5537,37.5537,37.4823,37.5091,34200.0
2015-04-17 13:45:00,42.0,42.03,41.97,41.99,34800.0,37.5002,37.527,37.4734,37.4912,34800.0
2015-04-17 13:50:00,41.99,42.08,41.99,42.08,61800.0,37.4912,37.5716,37.4912,37.5716,61800.0
2015-04-17 13:55:00,42.07,42.11,42.01,42.02,72500.0,37.5627,37.5984,37.5091,37.518,72500.0
2015-04-17 14:00:00,42.02,42.03,41.99,42.0,45200.0,37.518,37.527,37.4912,37.5002,45200.0
2015-04-17 14:05:00,42.0,42.05,42.0,42.02,58200.0,37.5002,37.5448,37.5002,37.518,58200.0
2015-04-17 14:10:00,42.02,42.04,41.97,41.99,76700.0,37.518,37.5359,37.4734,37.4912,76700.0
2015-04-17 14:15:00,41.98,42.02,41.93,42.01,89700.0,37.4823,37.518,37.4377,37.5091,89700.0
2015-04-17 14:20:00,42.01,42.02,41.95,42.0,57600.0,37.5091,37.518,37.4555,37.5002,57600.0
2015-04-17 14:25:00,42.0,42.02,41.94,41.99,43000.0,37.5002,37.518,37.4466,37.4912,43000.0
2015-04-17 14:30:00,41.99,42.0,41.92,41.92,23000.0,37.4912,37.5002,37.4287,37.4287,23000.0
2015-04-17 14:35:00,41.92,41.94,41.9,41.94,86900.0,37.4287,37.4466,37.4109,37.4466,86900.0
2015-04-17 14:40:00,41.94,41.98,41.93,41.98,73500.0,37.4466,37.4823,37.4377,37.4823,73500.0
2015-04-17 14:45:00,41.97,42.0,41.93,41.93,59500.0,37.4734,37.5002,37.4377,37.4377,59500.0
2015-04-17 14:50:00,41.92,41.92,41.88,41.91,51400.0,37.4287,37.4287,37.393,37.4198,51400.0
2015-04-17 14:55:00,41.91,41.93,41.88,41.9,53300.0,37.4198,37.4377,37.393,37.4109,53300.0
2015-04-17 15:00:00,41.89,41.95,41.89,41.94,62900.0,37.402,37.4555,37.402,37.4466,62900.0
2015-04-17 15:05:00,41.94,41.95,41.88,41.88,37700.0,37.4466,37.4555,37.393,37.393,37700.0
2015-04-17 15:10:00,41.89,41.91,41.86,41.89,82200.0,37.402,37.4198,37.3752,37.402,82200.0
2015-04-17 15:15:00,41.89,41.91,41.83,41.83,64500.0,37.402,37.4198,37.3484,37.3484,64500.0
2015-04-17 15:20:00,41.84,41.85,41.8,41.84,62800.0,37.3573,37.3662,37.3216,37.3573,62800.0
2015-04-17 15:25:00,41.85,41.88,41.82,41.88,50300.0,37.3662,37.393,37.3395,37.393,50300.0
2015-04-17 15:30:00,41.88,41.98,41.87,41.97,70900.0,37.393,37.4823,37.3841,37.4734,70900.0
2015-04-17 15:35:00,41.97,42.01,41.93,42.01,80400.0,37.4734,37.5091,37.4377,37.5091,80400.0
2015-04-17 15:40:00,42.0,42.01,41.91,41.91,57100.0,37.5002,37.5091,37.4198,37.4198,57100.0
2015-04-17 15:45:00,41.91,41.91,41.83,41.84,110000.0,37.4198,37.4198,37.3484,37.3573,110000.0
2015-04-17 15:50:00,41.83,41.84,41.81,41.83,151900.0,37.3484,37.3573,37.3305,37.3484,151900.0
2015-04-17 15:55:00,41.82,41.86,41.8,41.8,605500.0,37.3395,37.3752,37.3216,37.3216,605500.0
2015-04-20 09:30:00,42.23,42.42,42.2,42.23,369300.0,37.7055,37.8752,37.6787,37.7055,369300.0
2015-04-20 09:35:00,42.21,42.25,42.07,42.19,79900.0,37.6877,37.7234,37.5627,37.6698,79900.0
2015-04-20 09:40:00,42.19,42.21,41.9,41.96,98500.0,37.6698,37.6877,37.4109,37.4645,98500.0
2015-04-20 09:45:00,41.99,42.0,41.95,42.0,63800.0,37.4912,37.5002,37.4555,37.5002,63800.0
2015-04-20 09:50:00,41.99,42.16,41.96,42.13,63500.0,37.4912,37.643,37.4645,37.6162,63500.0
2015-04-20 09:55:00,42.14,42.21,42.09,42.12,60000.0,37.6252,37.6877,37.5805,37.6073,60000.0
2015-04-20 10:00:00,42.12,42.14,41.93,41.94,74900.0,37.6073,37.6252,37.4377,37.4466,74900.0
2015-04-20 10:05:00,41.94,41.99,41.91,41.99,44000.0,37.4466,37.4912,37.4198,37.4912,44000.0
2015-04-20 10:10:00,41.99,41.99,41.85,41.92,84600.0,37.4912,37.4912,37.3662,37.4287,84600.0
2015-04-20 10:15:00,41.93,41.95,41.83,41.87,65900.0,37.4377,37.4555,37.3484,37.3841,65900.0
2015-04-20 10:20:00,41.86,41.86,41.73,41.77,87800.0,37.3752,37.3752,37.2591,37.2948,87800.0
2015-04-20 10:25:00,41.76,41.85,41.75,41.85,36600.0,37.2859,37.3662,37.277,37.3662,36600.0
2015-04-20 10:30:00,41.85,41.89,41.77,41.77,93800.0,37.3662,37.402,37.2948,37.2948,93800.0
2015-04-20 10:35:00,41.76,41.82,41.75,41.78,42300.0,37.2859,37.3395,37.277,37.3037,42300.0
2015-04-20 10:40:00,41.79,41.88,41.74,41.86,38400.0,37.3127,37.393,37.268,37.3752,38400.0
2015-04-20 10:45:00,41.86,41.96,41.85,41.95,42500.0,37.3752,37.4645,37.3662,37.4555,42500.0
2015-04-20 10:50:00,41.96,42.04,41.87,42.0,52000.0,37.4645,37.5359,37.3841,37.5002,52000.0
2015-04-20 10:55:00,42.0,42.07,41.96,41.99,48000.0,37.5002,37.5627,37.4645,37.4912,48000.0
2015-04-20 11:00:00,41.99,42.1,41.98,42.08,49500.0,37.4912,37.5895,37.4823,37.5716,49500.0
2015-04-20 11:05:00,42.07,42.12,42.04,42.12,29300.0,37.5627,37.6073,37.5359,37.6073,29300.0
2015-04-20 11:10:00,42.13,42.13,42.03,42.07,35000.0,37.6162,37.6162,37.527,37.5627,35000.0
2015-04-20 11:15:00,42.08,42.17,42.05,42.09,61200.0,37.5716,37.652,37.5448,37.5805,61200.0
2015-04-20 11:20:00,42.09,42.14,42.05,42.05,47600.0,37.5805,37.6252,37.5448,37.5448,47600.0
2015-04-20 11:25:00,42.06,42.11,41.99,42.11,67800.0,37.5537,37.5984,37.4912,37.5984,67800.0
2015-04-20 11:30:00,42.11,42.16,42.09,42.13,30600.0,37.5984,37.643,37.5805,37.6162,30600.0
2015-04-20 11:35:00,42.13,42.17,42.06,42.08,26000.0,37.6162,37.652,37.5537,37.5716,26000.0
2015-04-20 11:40:00,42.09,42.11,42.05,42.08,28200.0,37.5805,37.5984,37.5448,37.5716,28200.0
2015-04-20 11:45:00,42.08,42.14,42.08,42.13,23300.0,37.5716,37.6252,37.5716,37.6162,23300.0
2015-04-20 11:50:00,42.14,42.19,42.14,42.17,82900.0,37.6252,37.6698,37.6252,37.652,82900.0
2015-04-20 11:55:00,42.17,42.18,42.13,42.15,44200.0,37.652,37.6609,37.6162,37.6341,44200.0
2015-04-20 12:00:00,42.15,42.17,42.12,42.15,50700.0,37.6341,37.652,37.6073,37.6341,50700.0
2015-04-20 12:05:00,42.15,42.15,42.02,42.05,41000.0,37.6341,37.6341,37.518,37.5448,41000.0
2015-04-20 12:10:00,42.05,42.1,42.04,42.06,18000.0,37.5448,37.5895,37.5359,37.5537,18000.0
2015-04-20 12:15:00,42.07,42.13,42.06,42.13,34400.0,37.5627,37.6162,37.5537,37.6162,34400.0
2015-04-20 12:20:00,42.13,42.18,42.1,42.13,49400.0,37.6162,37.6609,37.5895,37.6162,49400.0
2015-04-20 12:25:00,42.14,42.15,42.06,42.06,34500.0,37.6252,37.6341,37.5537,37.5537,34500.0
2015-04-20 12:30:00,42.07,42.11,42.07,42.09,22400.0,37.5627,37.5984,37.5627,37.5805,22400.0
2015-04-20 12:35:00,42.09,42.1,42.05,42.06,22000.0,37.5805,37.5895,37.5448,37.5537,22000.0
2015-04-20 12:40:00,42.06,42.1,42.03,42.03,26800.0,37.5537,37.5895,37.527,37.527,26800.0
2015-04-20 12:45:00,42.06,42.07,42.01,42.02,23900.0,37.5537,37.5627,37.5091,37.518,23900.0
2015-04-20 12:50:00,42.03,42.1,42.03,42.07,73100.0,37.527,37.5895,37.527,37.5627,73100.0
2015-04-20 12:55:00,42.07,42.1,42.05,42.05,109100.0,37.5627,37.5895,37.5448,37.5448,109100.0
2015-04-20 13:00:00,42.05,42.11,42.05,42.06,34900.0,37.5448,37.5984,37.5448,37.5537,34900.0
2015-04-20 13:05:00,42.07,42.17,42.07,42.14,190300.0,37.5627,37.652,37.5627,37.6252,190300.0
2015-04-20 13:10:00,42.14,42.23,42.12,42.19,51900.0,37.6252,37.7055,37.6073,37.6698,51900.0
2015-04-20 13:15:00,42.18,42.21,42.17,42.2,19500.0,37.6609,37.6877,37.652,37.6787,19500.0
2015-04-20 13:20:00,42.21,42.23,42.19,42.21,20400.0,37.6877,37.7055,37.6698,37.6877,20400.0
2015-04-20 13:25:00,42.21,42.21,42.14,42.17,22400.0,37.6877,37.6877,37.6252,37.652,22400.0
2015-04-20 13:30:00,42.17,42.18,42.09,42.11,22000.0,37.652,37.6609,37.5805,37.5984,22000.0
2015-04-20 13:35:00,42.12,42.2,42.11,42.18,35000.0,37.6073,37.6787,37.5984,37.6609,35000.0
2015-04-20 13:40:00,42.18,42.21,42.18,42.19,28200.0,37.6609,37.6877,37.6609,37.6698,28200.0
2015-04-20 13:45:00,42.2,42.25,42.18,42.25,57400.0,37.6787,37.7234,37.6609,37.7234,57400.0
2015-04-20 13:50:00,42.24,42.25,42.2,42.2,54500.0,37.7145,37.7234,37.6787,37.6787,54500.0
2015-04-20 13:55:00,42.22,42.27,42.21,42.24,30400.0,37.6966,37.7412,37.6877,37.7145,30400.0
2015-04-20 14:00:00,42.24,42.24,42.19,42.23,54900.0,37.7145,37.7145,37.6698,37.7055,54900.0
2015-04-20 14:05:00,42.24,42.28,42.23,42.27,25000.0,37.7145,37.7502,37.7055,37.7412,25000.0
2015-04-20 14:10:00,42.27,42.27,42.23,42.24,73300.0,37.7412,37.7412,37.7055,37.7145,73300.0
2015-04-20 14:15:00,42.26,42.33,42.26,42.33,24200.0,37.7323,37.7948,37.7323,37.7948,24200.0
2015-04-20 14:20:00,42.33,42.35,42.27,42.29,53900.0,37.7948,37.8127,37.7412,37.7591,53900.0
2015-04-20 14:25:00,42.28,42.32,42.23,42.25,25200.0,37.7502,37.7859,37.7055,37.7234,25200.0
2015-04-20 14:30:00,42.24,42.25,42.23,42.23,20800.0,37.7145,37.7234,37.7055,37.7055,20800.0
2015-04-20 14:35:00,42.24,42.3,42.24,42.3,17000.0,37.7145,37.768,37.7145,37.768,17000.0
2015-04-20 14:40:00,42.29,42.35,42.28,42.32,28000.0,37.7591,37.8127,37.7502,37.7859,28000.0
2015-04-20 14:45:00,42.33,42.38,42.31,42.36,32000.0,37.7948,37.8395,37.777,37.8216,32000.0
2015-04-20 14:50:00,42.36,42.38,42.33,42.35,38600.0,37.8216,37.8395,37.7948,37.8127,38600.0
2015-04-20 14:55:00,42.34,42.39,42.33,42.38,25800.0,37.8037,37.8484,37.7948,37.8395,25800.0
2015-04-20 15:00:00,42.38,42.44,42.38,42.44,52900.0,37.8395,37.893,37.8395,37.893,52900.0
2015-04-20 15:05:00,42.45,42.5,42.44,42.5,64600.0,37.902,37.9466,37.893,37.9466,64600.0
2015-04-20 15:10:00,42.49,42.5,42.46,42.46,51000.0,37.9377,37.9466,37.9109,37.9109,51000.0
2015-04-20 15:15:00,42.47,42.5,42.46,42.5,50300.0,37.9198,37.9466,37.9109,37.9466,50300.0
2015-04-20 15:20:00,42.5,42.52,42.49,42.5,81200.0,37.9466,37.9645,37.9377,37.9466,81200.0
2015-04-20 15:25:00,42.5,42.54,42.46,42.54,64200.0,37.9466,37.9823,37.9109,37.9823,64200.0
2015-04-20 15:30:00,42.53,42.56,42.49,42.54,100000.0,37.9734,38.0002,37.9377,37.9823,100000.0
2015-04-20 15:35:00,42.54,42.56,42.53,42.54,78900.0,37.9823,38.0002,37.9734,37.9823,78900.0
2015-04-20 15:40:00,42.54,42.57,42.52,42.57,73600.0,37.9823,38.0091,37.9645,38.0091,73600.0
2015-04-20 15:45:00,42.56,42.57,42.51,42.56,105500.0,38.0002,38.0091,37.9555,38.0002,105500.0
2015-04-20 15:50:00,42.55,42.6,42.54,42.59,160500.0,37.9912,38.0359,37.9823,38.027,160500.0
2015-04-20 15:55:00,42.58,42.59,42.54,42.57,358400.0,38.018,38.027,37.9823,38.0091,358400.0
2015-04-21 09:30:00,42.71,43.0,42.64,42.96,163000.0,38.1341,38.393,38.0716,38.3573,163000.0
2015-04-21 09:35:00,42.94,43.0,42.88,42.94,57700.0,38.3395,38.393,38.2859,38.3395,57700.0
2015-04-21 09:40:00,42.94,42.99,42.82,42.82,71400.0,38.3395,38.3841,38.2323,38.2323,71400.0
2015-04-21 09:45:00,42.85,42.98,42.84,42.96,76900.0,38.2591,38.3752,38.2502,38.3573,76900.0
2015-04-21 09:50:00,42.96,42.97,42.88,42.92,50800.0,38.3573,38.3662,38.2859,38.3216,50800.0
2015-04-21 09:55:00,42.93,42.96,42.76,42.78,72500.0,38.3305,38.3573,38.1787,38.1966,72500.0
2015-04-21 10:00:00,42.79,42.81,42.6,42.61,72000.0,38.2055,38.2234,38.0359,38.0448,72000.0
2015-04-21 10:05:00,42.62,42.63,42.55,42.57,60500.0,38.0537,38.0627,37.9912,38.0091,60500.0
2015-04-21 10:10:00,42.58,42.68,42.57,42.63,74500.0,38.018,38.1073,38.0091,38.0627,74500.0
2015-04-21 10:15:00,42.62,42.63,42.51,42.61,44200.0,38.0537,38.0627,37.9555,38.0448,44200.0
2015-04-21 10:20:00,42.61,42.65,42.53,42.65,40200.0,38.0448,38.0805,37.9734,38.0805,40200.0
2015-04-21 10:25:00,42.65,42.67,42.5,42.58,77800.0,38.0805,38.0984,37.9466,38.018,77800.0
2015-04-21 10:30:00,42.57,42.58,42.46,42.57,51400.0,38.0091,38.018,37.9109,38.0091,51400.0
2015-04-21 10:35:00,42.57,42.59,42.51,42.51,23800.0,38.0091,38.027,37.9555,37.9555,23800.0
2015-04-21 10:40:00,42.5,42.54,42.44,42.54,31300.0,37.9466,37.9823,37.893,37.9823,31300.0
2015-04-21 10:45:00,42.55,42.56,42.49,42.52,22600.0,37.9912,38.0002,37.9377,37.9645,22600.0
2015-04-21 10:50:00,42.52,42.58,42.51,42.55,32600.0,37.9645,38.018,37.9555,37.9912,32600.0
2015-04-21 10:55:00,42.55,42.64,42.54,42.64,50900.0,37.9912,38.0716,37.9823,38.0716,50900.0
2015-04-21 11:00:00,42.65,42.84,42.64,42.79,54000.0,38.0805,38.2502,38.0716,38.2055,54000.0
2015-04-21 11:05:00,42.79,42.83,42.77,42.8,38600.0,38.2055,38.2412,38.1877,38.2145,38600.0
2015-04-21 11:10:00,42.8,42.85,42.78,42.82,64700.0,38.2145,38.2591,38.1966,38.2323,64700.0
2015-04-21 11:15:00,42.82,42.87,42.81,42.86,23900.0,38.2323,38.277,38.2234,38.268,23900.0
2015-04-21 11:20:00,42.86,42.88,42.77,42.8,27900.0,38.268,38.2859,38.1877,38.2145,27900.0
2015-04-21 11:25:00,42.8,42.84,42.71,42.72,52000.0,38.2145,38.2502,38.1341,38.143,52000.0
2015-04-21 11:30:00,42.72,42.85,42.69,42.8,33400.0,38.143,38.2591,38.1162,38.2145,33400.0
2015-04-21 11:35:00,42.81,42.84,42.78,42.83,22900.0,38.2234,38.2502,38.1966,38.2412,22900.0
2015-04-21 11:40:00,42.83,42.85,42.76,42.78,43100.0,38.2412,38.2591,38.1787,38.1966,43100.0
2015-04-21 11:45:00,42.77,42.81,42.74,42.78,21300.0,38.1877,38.2234,38.1609,38.1966,21300.0
2015-04-21 11:50:00,42.77,42.78,42.65,42.66,58700.0,38.1877,38.1966,38.0805,38.0895,58700.0
2015-04-21 11:55:00,42.68,42.71,42.63,42.65,32600.0,38.1073,38.1341,38.0627,38.0805,32600.0
2015-04-21 12:00:00,42.66,42.66,42.62,42.65,28300.0,38.0895,38.0895,38.0537,38.0805,28300.0
2015-04-21 12:05:00,42.64,42.69,42.62,42.69,49500.0,38.0716,38.1162,38.0537,38.1162,49500.0
2015-04-21 12:10:00,42.69,42.74,42.67,42.73,37200.0,38.1162,38.1609,38.0984,38.152,37200.0
2015-04-21 12:15:00,42.73,42.73,42.67,42.69,32100.0,38.152,38.152,38.0984,38.1162,32100.0
2015-04-21 12:20:00,42.68,42.74,42.67,42.71,64600.0,38.1073,38.1609,38.0984,38.1341,64600.0
2015-04-21 12:25:00,42.72,42.77,42.71,42.76,34700.0,38.143,38.1877,38.1341,38.1787,34700.0
2015-04-21 12:30:00,42.76,42.76,42.68,42.71,40000.0,38.1787,38.1787,38.1073,38.1341,40000.0
2015-04-21 12:35:00,42.71,42.72,42.68,42.7,67000.0,38.1341,38.143,38.1073,38.1252,67000.0
2015-04-21 12:40:00,42.71,42.75,42.69,42.75,51100.0,38.1341,38.1698,38.1162,38.1698,51100.0
2015-04-21 12:45:00,42.74,42.75,42.72,42.74,27400.0,38.1609,38.1698,38.143,38.1609,27400.0
2015-04-21 12:50:00,42.74,42.75,42.71,42.72,20400.0,38.1609,38.1698,38.1341,38.143,20400.0
2015-04-21 12:55:00,42.73,42.8,42.72,42.77,38400.0,38.152,38.2145,38.143,38.1877,38400.0
2015-04-21 13:00:00,42.77,42.87,42.76,42.85,30900.0,38.1877,38.277,38.1787,38.2591,30900.0
2015-04-21 13:05:00,42.86,42.88,42.82,42.83,40200.0,38.268,38.2859,38.2323,38.2412,40200.0
2015-04-21 13:10:00,42.83,42.93,42.82,42.91,55800.0,38.2412,38.3305,38.2323,38.3127,55800.0
2015-04-21 13:15:00,42.92,42.94,42.89,42.94,28900.0,38.3216,38.3395,38.2948,38.3395,28900.0
2015-04-21 13:20:00,42.94,42.94,42.83,42.85,105900.0,38.3395,38.3395,38.2412,38.2591,105900.0
2015-04-21 13:25:00,42.85,42.88,42.84,42.87,36400.0,38.2591,38.2859,38.2502,38.277,36400.0
2015-04-21 13:30:00,42.86,42.89,42.8,42.8,69000.0,38.268,38.2948,38.2145,38.2145,69000.0
2015-04-21 13:35:00,42.8,42.81,42.75,42.79,28300.0,38.2145,38.2234,38.1698,38.2055,28300.0
2015-04-21 13:40:00,42.79,42.87,42.79,42.84,27700.0,38.2055,38.277,38.2055,38.2502,27700.0
2015-04-21 13:45:00,42.83,42.86,42.82,42.83,22500.0,38.2412,38.268,38.2323,38.2412,22500.0
2015-04-21 13:50:00,42.82,42.87,42.81,42.87,40300.0,38.2323,38.277,38.2234,38.277,40300.0
2015-04-21 13:55:00,42.88,42.9,42.85,42.87,25500.0,38.2859,38.3037,38.2591,38.277,25500.0
2015-04-21 14:00:00,42.85,42.85,42.72,42.79,38700.0,38.2591,38.2591,38.143,38.2055,38700.0
2015-04-21 14:05:00,42.78,42.83,42.77,42.82,25000.0,38.1966,38.2412,38.1877,38.2323,25000.0
2015-04-21 14:10:00,42.83,42.89,42.81,42.88,36500.0,38.2412,38.2948,38.2234,38.2859,36500.0
2015-04-21 14:15:00,42.89,42.96,42.88,42.96,60000.0,38.2948,38.3573,38.2859,38.3573,60000.0
2015-04-21 14:20:00,42.95,42.96,42.87,42.87,32900.0,38.3484,38.3573,38.277,38.277,32900.0
2015-04-21 14:25:00,42.88,42.94,42.88,42.94,28300.0,38.2859,38.3395,38.2859,38.3395,28300.0
2015-04-21 14:30:00,42.94,42.96,42.92,42.96,24100.0,38.3395,38.3573,38.3216,38.3573,24100.0
2015-04-21 14:35:00,42.95,42.95,42.88,42.9,35900.0,38.3484,38.3484,38.2859,38.3037,35900.0
2015-04-21 14:40:00,42.91,42.96,42.89,42.95,37100.0,38.3127,38.3573,38.2948,38.3484,37100.0
2015-04-21 14:45:00,42.95,43.0,42.94,42.99,25900.0,38.3484,38.393,38.3395,38.3841,25900.0
2015-04-21 14:50:00,42.99,43.07,42.97,43.07,66700.0,38.3841,38.4555,38.3662,38.4555,66700.0
2015-04-21 14:55:00,43.08,43.12,43.04,43.12,59600.0,38.4645,38.5002,38.4287,38.5002,59600.0
2015-04-21 15:00:00,43.11,43.14,43.07,43.08,58600.0,38.4912,38.518,38.4555,38.4645,58600.0
2015-04-21 15:05:00,43.08,43.08,43.01,43.04,57200.0,38.4645,38.4645,38.402,38.4287,57200.0
2015-04-21 15:10:00,43.04,43.12,43.02,43.11,58500.0,38.4287,38.5002,38.4109,38.4912,58500.0
2015-04-21 15:15:00,43.12,43.14,43.01,43.04,91400.0,38.5002,38.518,38.402,38.4287,91400.0
2015-04-21 15:20:00,43.04,43.1,43.03,43.09,88300.0,38.4287,38.4823,38.4198,38.4734,88300.0
2015-04-21 15:25:00,43.09,43.09,42.96,42.98,48100.0,38.4734,38.4734,38.3573,38.3752,48100.0
2015-04-21 15:30:00,42.98,43.04,42.93,43.02,94400.0,38.3752,38.4287,38.3305,38.4109,94400.0
2015-04-21 15:35:00,43.01,43.08,43.0,43.05,54600.0,38.402,38.4645,38.393,38.4377,54600.0
2015-04-21 15:40:00,43.05,43.08,43.01,43.05,62100.0,38.4377,38.4645,38.402,38.4377,62100.0
2015-04-21 15:45:00,43.04,43.09,43.02,43.08,106500.0,38.4287,38.4734,38.4109,38.4645,106500.0
2015-04-21 15:50:00,43.08,43.1,43.05,43.07,74900.0,38.4645,38.4823,38.4377,38.4555,74900.0
2015-04-21 15:55:00,43.07,43.07,43.02,43.04,145800.0,38.4555,38.4555,38.4109,38.4287,145800.0
2015-04-22 09:30:00,43.02,43.15,42.96,43.01,126500.0,38.4109,38.527,38.3573,38.402,126500.0
2015-04-22 09:35:00,43.04,43.15,43.0,43.01,113000.0,38.4287,38.527,38.393,38.402,113000.0
2015-04-22 09:40:00,43.0,43.0,42.71,42.85,83600.0,38.393,38.393,38.1341,38.2591,83600.0
2015-04-22 09:45:00,42.83,42.83,42.62,42.7,92600.0,38.2412,38.2412,38.0537,38.1252,92600.0
2015-04-22 09:50:00,42.72,42.81,42.64,42.8,61000.0,38.143,38.2234,38.0716,38.2145,61000.0
2015-04-22 09:55:00,42.79,42.86,42.79,42.8,83900.0,38.2055,38.268,38.2055,38.2145,83900.0
2015-04-22 10:00:00,42.8,42.89,42.78,42.82,65800.0,38.2145,38.2948,38.1966,38.2323,65800.0
2015-04-22 10:05:00,42.82,42.91,42.79,42.79,56100.0,38.2323,38.3127,38.2055,38.2055,56100.0
2015-04-22 10:10:00,42.78,42.83,42.72,42.79,51200.0,38.1966,38.2412,38.143,38.2055,51200.0
2015-04-22 10:15:00,42.76,42.85,42.69,42.82,66800.0,38.1787,38.2591,38.1162,38.2323,66800.0
2015-04-22 10:20:00,42.83,42.84,42.76,42.76,26300.0,38.2412,38.2502,38.1787,38.1787,26300.0
2015-04-22 10:25:00,42.77,42.83,42.75,42.77,242900.0,38.1877,38.2412,38.1698,38.1877,242900.0
2015-04-22 10:30:00,42.77,42.77,42.66,42.72,126800.0,38.1877,38.1877,38.0895,38.143,126800.0
2015-04-22 10:35:00,42.72,42.75,42.66,42.67,37100.0,38.143,38.1698,38.0895,38.0984,37100.0
2015-04-22 10:40:00,42.67,42.82,42.66,42.73,49500.0,38.0984,38.2323,38.0895,38.152,49500.0
2015-04-22 10:45:00,42.74,42.82,42.72,42.76,45000.0,38.1609,38.2323,38.143,38.1787,45000.0
2015-04-22 10:50:00,42.77,42.89,42.77,42.86,58000.0,38.1877,38.2948,38.1877,38.268,58000.0
2015-04-22 10:55:00,42.84,42.86,42.8,42.83,31500.0,38.2502,38.268,38.2145,38.2412,31500.0
2015-04-22 11:00:00,42.83,42.94,42.83,42.88,64400.0,38.2412,38.3395,38.2412,38.2859,64400.0
2015-04-22 11:05:00,42.89,42.93,42.82,42.89,76600.0,38.2948,38.3305,38.2323,38.2948,76600.0
2015-04-22 11:10:00,42.89,42.94,42.88,42.91,34900.0,38.2948,38.3395,38.2859,38.3127,34900.0
2015-04-22 11:15:00,42.9,42.92,42.8,42.8,53000.0,38.3037,38.3216,38.2145,38.2145,53000.0
2015-04-22 11:20:00,42.8,42.85,42.72,42.74,130600.0,38.2145,38.2591,38.143,38.1609,130600.0
2015-04-22 11:25:00,42.74,42.83,42.67,42.74,99000.0,38.1609,38.2412,38.0984,38.1609,99000.0
2015-04-22 11:30:00,42.75,42.91,42.71,42.9,82200.0,38.1698,38.3127,38.1341,38.3037,82200.0
2015-04-22 11:35:00,42.9,42.9,42.81,42.87,29500.0,38.3037,38.3037,38.2234,38.277,29500.0
2015-04-22 11:40:00,42.88,42.92,42.86,42.9,29100.0,38.2859,38.3216,38.268,38.3037,29100.0
2015-04-22 11:45:00,42.91,42.91,42.87,42.89,27200.0,38.3127,38.3127,38.277,38.2948,27200.0
2015-04-22 11:50:00,42.89,42.89,42.81,42.82,37500.0,38.2948,38.2948,38.2234,38.2323,37500.0
2015-04-22 11:55:00,42.81,42.84,42.8,42.84,13100.0,38.2234,38.2502,38.2145,38.2502,13100.0
2015-04-22 12:00:00,42.84,42.88,42.8,42.87,28400.0,38.2502,38.2859,38.2145,38.277,28400.0
2015-04-22 12:05:00,42.88,42.98,42.86,42.97,35200.0,38.2859,38.3752,38.268,38.3662,35200.0
2015-04-22 12:10:00,42.96,42.96,42.92,42.94,22000.0,38.3573,38.3573,38.3216,38.3395,22000.0
2015-04-22 12:15:00,42.94,42.98,42.9,42.91,37800.0,38.3395,38.3752,38.3037,38.3127,37800.0
2015-04-22 12:20:00,42.92,42.99,42.91,42.95,20400.0,38.3216,38.3841,38.3127,38.3484,20400.0
2015-04-22 12:25:00,42.94,42.99,42.92,42.96,31700.0,38.3395,38.3841,38.3216,38.3573,31700.0
2015-04-22 12:30:00,42.96,42.98,42.91,42.92,33600.0,38.3573,38.3752,38.3127,38.3216,33600.0
2015-04-22 12:35:00,42.94,42.99,42.91,42.96,70900.0,38.3395,38.3841,38.3127,38.3573,70900.0
2015-04-22 12:40:00,42.95,42.96,42.88,42.92,33900.0,38.3484,38.3573,38.2859,38.3216,33900.0
2015-04-22 12:45:00,42.9,42.92,42.85,42.86,76500.0,38.3037,38.3216,38.2591,38.268,76500.0
2015-04-22 12:50:00,42.87,42.89,42.83,42.84,49700.0,38.277,38.2948,38.2412,38.2502,49700.0
2015-04-22 12:55:00,42.85,42.89,42.84,42.89,24800.0,38.2591,38.2948,38.2502,38.2948,24800.0
2015-04-22 13:00:00,42.89,42.95,42.86,42.95,21700.0,38.2948,38.3484,38.268,38.3484,21700.0
2015-04-22 13:05:00,42.94,42.95,42.91,42.92,30500.0,38.3395,38.3484,38.3127,38.3216,30500.0
2015-04-22 13:10:00,42.93,42.96,42.91,42.91,24200.0,38.3305,38.3573,38.3127,38.3127,24200.0
2015-04-22 13:15:00,42.92,42.92,42.85,42.86,34000.0,38.3216,38.3216,38.2591,38.268,34000.0
2015-04-22 13:20:00,42.86,42.86,42.79,42.79,154400.0,38.268,38.268,38.2055,38.2055,154400.0
2015-04-22 13:25:00,42.8,42.84,42.76,42.76,143400.0,38.2145,38.2502,38.1787,38.1787,143400.0
2015-04-22 13:30:00,42.76,42.79,42.73,42.73,53000.0,38.1787,38.2055,38.152,38.152,53000.0
2015-04-22 13:35:00,42.73,42.9,42.73,42.89,42300.0,38.152,38.3037,38.152,38.2948,42300.0
2015-04-22 13:40:00,42.89,42.94,42.88,42.92,35600.0,38.2948,38.3395,38.2859,38.3216,35600.0
2015-04-22 13:45:00,42.93,42.93,42.88,42.9,35800.0,38.3305,38.3305,38.2859,38.3037,35800.0
2015-04-22 13:50:00,42.89,42.9,42.86,42.89,24400.0,38.2948,38.3037,38.268,38.2948,24400.0
2015-04-22 13:55:00,42.89,42.92,42.82,42.82,39500.0,38.2948,38.3216,38.2323,38.2323,39500.0
2015-04-22 14:00:00,42.83,42.89,42.82,42.87,60500.0,38.2412,38.2948,38.2323,38.277,60500.0
2015-04-22 14:05:00,42.86,42.89,42.81,42.89,40700.0,38.268,38.2948,38.2234,38.2948,40700.0
2015-04-22 14:10:00,42.89,42.94,42.88,42.88,37300.0,38.2948,38.3395,38.2859,38.2859,37300.0
2015-04-22 14:15:00,42.89,42.89,42.75,42.77,96400.0,38.2948,38.2948,38.1698,38.1877,96400.0
2015-04-22 14:20:00,42.77,42.79,42.75,42.78,90600.0,38.1877,38.2055,38.1698,38.1966,90600.0
2015-04-22 14:25:00,42.78,42.81,42.75,42.77,46500.0,38.1966,38.2234,38.1698,38.1877,46500.0
2015-04-22 14:30:00,42.76,42.79,42.73,42.79,71300.0,38.1787,38.2055,38.152,38.2055,71300.0
2015-04-22 14:35:00,42.81,42.86,42.79,42.86,66700.0,38.2234,38.268,38.2055,38.268,66700.0
2015-04-22 14:40:00,42.86,42.93,42.86,42.87,75800.0,38.268,38.3305,38.268,38.277,75800.0
2015-04-22 14:45:00,42.87,42.9,42.84,42.85,51100.0,38.277,38.3037,38.2502,38.2591,51100.0
2015-04-22 14:50:00,42.86,42.87,42.83,42.85,23200.0,38.268,38.277,38.2412,38.2591,23200.0
2015-04-22 14:55:00,42.86,42.87,42.82,42.87,36800.0,38.268,38.277,38.2323,38.277,36800.0
2015-04-22 15:00:00,42.87,42.91,42.84,42.89,70500.0,38.277,38.3127,38.2502,38.2948,70500.0
2015-04-22 15:05:00,42.89,42.92,42.87,42.92,47800.0,38.2948,38.3216,38.277,38.3216,47800.0
2015-04-22 15:10:00,42.93,42.93,42.89,42.91,46600.0,38.3305,38.3305,38.2948,38.3127,46600.0
2015-04-22 15:15:00,42.91,42.94,42.9,42.91,54100.0,38.3127,38.3395,38.3037,38.3127,54100.0
2015-04-22 15:20:00,42.91,42.91,42.84,42.84,85700.0,38.3127,38.3127,38.2502,38.2502,85700.0
2015-04-22 15:25:00,42.84,42.94,42.83,42.94,90200.0,38.2502,38.3395,38.2412,38.3395,90200.0
2015-04-22 15:30:00,42.94,42.94,42.88,42.9,62700.0,38.3395,38.3395,38.2859,38.3037,62700.0
2015-04-22 15:35:00,42.9,42.9,42.81,42.84,110500.0,38.3037,38.3037,38.2234,38.2502,110500.0
2015-04-22 15:40:00,42.84,42.86,42.81,42.83,88200.0,38.2502,38.268,38.2234,38.2412,88200.0
2015-04-22 15:45:00,42.82,42.85,42.77,42.77,143200.0,38.2323,38.2591,38.1877,38.1877,143200.0
2015-04-22 15:50:00,42.78,42.8,42.77,42.79,138600.0,38.1966,38.2145,38.1877,38.2055,138600.0
2015-04-22 15:55:00,42.79,42.87,42.78,42.84,290100.0,38.2055,38.277,38.1966,38.2502,290100.0
2015-04-23 09:30:00,43.35,43.6,43.18,43.43,369000.0,38.7055,38.9287,38.5537,38.777,369000.0
2015-04-23 09:35:00,43.4,43.5,43.25,43.36,160000.0,38.7502,38.8395,38.6162,38.7145,160000.0
2015-04-23 09:40:00,43.34,43.49,43.27,43.34,215900.0,38.6966,38.8305,38.6341,38.6966,215900.0
2015-04-23 09:45:00,43.32,43.39,43.21,43.37,156400.0,38.6787,38.7412,38.5805,38.7234,156400.0
2015-04-23 09:50:00,43.36,43.52,43.29,43.51,193700.0,38.7145,38.8573,38.652,38.8484,193700.0
2015-04-23 09:55:00,43.51,43.57,43.44,43.47,182800.0,38.8484,38.902,38.7859,38.8127,182800.0
2015-04-23 10:00:00,43.46,43.63,43.46,43.62,203900.0,38.8037,38.9555,38.8037,38.9466,203900.0
2015-04-23 10:05:00,43.62,43.68,43.56,43.63,134700.0,38.9466,39.0002,38.893,38.9555,134700.0
2015-04-23 10:10:00,43.62,43.67,43.56,43.66,98100.0,38.9466,38.9912,38.893,38.9823,98100.0
2015-04-23 10:15:00,43.67,43.75,43.63,43.72,227400.0,38.9912,39.0627,38.9555,39.0359,227400.0
2015-04-23 10:20:00,43.71,43.85,43.7,43.76,278300.0,39.027,39.152,39.018,39.0716,278300.0
2015-04-23 10:25:00,43.76,43.9,43.76,43.88,126600.0,39.0716,39.1966,39.0716,39.1787,126600.0
2015-04-23 10:30:00,43.88,44.11,43.88,44.11,235500.0,39.1787,39.3841,39.1787,39.3841,235500.0
2015-04-23 10:35:00,44.12,44.19,44.0,44.03,186800.0,39.393,39.4555,39.2859,39.3127,186800.0
2015-04-23 10:40:00,44.01,44.03,43.8,43.92,113300.0,39.2948,39.3127,39.1073,39.2145,113300.0
2015-04-23 10:45:00,43.92,43.99,43.89,43.9,122400.0,39.2145,39.277,39.1877,39.1966,122400.0
2015-04-23 10:50:00,43.89,43.92,43.84,43.86,75800.0,39.1877,39.2145,39.143,39.1609,75800.0
2015-04-23 10:55:00,43.86,43.86,43.66,43.73,150400.0,39.1609,39.1609,38.9823,39.0448,150400.0
2015-04-23 11:00:00,43.72,43.83,43.7,43.72,68000.0,39.0359,39.1341,39.018,39.0359,68000.0
2015-04-23 11:05:00,43.72,43.75,43.66,43.73,49000.0,39.0359,39.0627,38.9823,39.0448,49000.0
2015-04-23 11:10:00,43.73,43.79,43.7,43.79,51600.0,39.0448,39.0984,39.018,39.0984,51600.0
2015-04-23 11:15:00,43.79,43.85,43.78,43.83,77700.0,39.0984,39.152,39.0895,39.1341,77700.0
2015-04-23 11:20:00,43.82,43.83,43.73,43.77,52400.0,39.1252,39.1341,39.0448,39.0805,52400.0
2015-04-23 11:25:00,43.77,43.84,43.76,43.82,87200.0,39.0805,39.143,39.0716,39.1252,87200.0
2015-04-23 11:30:00,43.83,43.85,43.78,43.81,63000.0,39.1341,39.152,39.0895,39.1162,63000.0
2015-04-23 11:35:00,43.81,43.85,43.79,43.81,99800.0,39.1162,39.152,39.0984,39.1162,99800.0
2015-04-23 11:40:00,43.8,43.8,43.65,43.66,76800.0,39.1073,39.1073,38.9734,38.9823,76800.0
2015-04-23 11:45:00,43.67,43.72,43.57,43.58,87000.0,38.9912,39.0359,38.902,38.9109,87000.0
2015-04-23 11:50:00,43.59,43.78,43.56,43.71,76100.0,38.9198,39.0895,38.893,39.027,76100.0
2015-04-23 11:55:00,43.73,43.75,43.7,43.72,28000.0,39.0448,39.0627,39.018,39.0359,28000.0
2015-04-23 12:00:00,43.73,43.76,43.69,43.7,52300.0,39.0448,39.0716,39.0091,39.018,52300.0
2015-04-23 12:05:00,43.69,43.73,43.61,43.63,34700.0,39.0091,39.0448,38.9377,38.9555,34700.0
2015-04-23 12:10:00,43.62,43.69,43.6,43.69,39000.0,38.9466,39.0091,38.9287,39.0091,39000.0
2015-04-23 12:15:00,43.69,43.76,43.66,43.67,89500.0,39.0091,39.0716,38.9823,38.9912,89500.0
2015-04-23 12:20:00,43.68,43.71,43.6,43.68,59700.0,39.0002,39.027,38.9287,39.0002,59700.0
2015-04-23 12:25:00,43.67,43.71,43.62,43.63,33500.0,38.9912,39.027,38.9466,38.9555,33500.0
2015-04-23 12:30:00,43.62,43.67,43.55,43.62,102100.0,38.9466,38.9912,38.8841,38.9466,102100.0
2015-04-23 12:35:00,43.63,43.64,43.52,43.55,57900.0,38.9555,38.9645,38.8573,38.8841,57900.0
2015-04-23 12:40:00,43.55,43.68,43.55,43.6,75800.0,38.8841,39.0002,38.8841,38.9287,75800.0
2015-04-23 12:45:00,43.6,43.6,43.56,43.58,33100.0,38.9287,38.9287,38.893,38.9109,33100.0
2015-04-23 12:50:00,43.58,43.61,43.57,43.58,32000.0,38.9109,38.9377,38.902,38.9109,32000.0
2015-04-23 12:55:00,43.58,43.59,43.46,43.51,87900.0,38.9109,38.9198,38.8037,38.8484,87900.0
2015-04-23 13:00:00,43.51,43.57,43.46,43.49,89400.0,38.8484,38.902,38.8037,38.8305,89400.0
2015-04-23 13:05:00,43.51,43.51,43.28,43.33,113700.0,38.8484,38.8484,38.643,38.6877,113700.0
2015-04-23 13:10:00,43.35,43.36,43.22,43.3,110600.0,38.7055,38.7145,38.5895,38.6609,110600.0
2015-04-23 13:15:00,43.3,43.36,43.28,43.36,50000.0,38.6609,38.7145,38.643,38.7145,50000.0
2015-04-23 13:20:00,43.36,43.44,43.29,43.33,103900.0,38.7145,38.7859,38.652,38.6877,103900.0
2015-04-23 13:25:00,43.33,43.33,43.3,43.31,70800.0,38.6877,38.6877,38.6609,38.6698,70800.0
2015-04-23 13:30:00,43.3,43.32,43.18,43.27,92400.0,38.6609,38.6787,38.5537,38.6341,92400.0
2015-04-23 13:35:00,43.27,43.28,43.22,43.27,37500.0,38.6341,38.643,38.5895,38.6341,37500.0
2015-04-23 13:40:00,43.27,43.27,43.24,43.25,41300.0,38.6341,38.6341,38.6073,38.6162,41300.0
2015-04-23 13:45:00,43.26,43.4,43.26,43.4,92900.0,38.6252,38.7502,38.6252,38.7502,92900.0
2015-04-23 13:50:00,43.39,43.4,43.36,43.36,31600.0,38.7412,38.7502,38.7145,38.7145,31600.0
2015-04-23 13:55:00,43.36,43.42,43.35,43.4,63700.0,38.7145,38.768,38.7055,38.7502,63700.0
2015-04-23 14:00:00,43.4,43.46,43.39,43.46,50000.0,38.7502,38.8037,38.7412,38.8037,50000.0
2015-04-23 14:05:00,43.47,43.51,43.46,43.51,62100.0,38.8127,38.8484,38.8037,38.8484,62100.0
2015-04-23 14:10:00,43.5,43.52,43.46,43.51,55900.0,38.8395,38.8573,38.8037,38.8484,55900.0
2015-04-23 14:15:00,43.51,43.59,43.47,43.53,59300.0,38.8484,38.9198,38.8127,38.8662,59300.0
2015-04-23 14:20:00,43.53,43.57,43.48,43.52,105300.0,38.8662,38.902,38.8216,38.8573,105300.0
2015-04-23 14:25:00,43.52,43.6,43.49,43.59,41500.0,38.8573,38.9287,38.8305,38.9198,41500.0
2015-04-23 14:30:00,43.59,43.6,43.49,43.54,53300.0,38.9198,38.9287,38.8305,38.8752,53300.0
2015-04-23 14:35:00,43.54,43.55,43.47,43.47,30700.0,38.8752,38.8841,38.8127,38.8127,30700.0
2015-04-23 14:40:00,43.48,43.55,43.48,43.51,43300.0,38.8216,38.8841,38.8216,38.8484,43300.0
2015-04-23 14:45:00,43.51,43.6,43.5,43.59,38900.0,38.8484,38.9287,38.8395,38.9198,38900.0
2015-04-23 14:50:00,43.58,43.64,43.56,43.6,49600.0,38.9109,38.9645,38.893,38.9287,49600.0
2015-04-23 14:55:00,43.6,43.67,43.6,43.64,39500.0,38.9287,38.9912,38.9287,38.9645,39500.0
2015-04-23 15:00:00,43.63,43.68,43.61,43.68,68600.0,38.9555,39.0002,38.9377,39.0002,68600.0
2015-04-23 15:05:00,43.68,43.69,43.59,43.59,62700.0,39.0002,39.0091,38.9198,38.9198,62700.0
2015-04-23 15:10:00,43.59,43.6,43.53,43.54,79100.0,38.9198,38.9287,38.8662,38.8752,79100.0
2015-04-23 15:15:00,43.54,43.56,43.53,43.55,45500.0,38.8752,38.893,38.8662,38.8841,45500.0
2015-04-23 15:20:00,43.55,43.65,43.55,43.64,70100.0,38.8841,38.9734,38.8841,38.9645,70100.0
2015-04-23 15:25:00,43.64,43.68,43.61,43.61,79500.0,38.9645,39.0002,38.9377,38.9377,79500.0
2015-04-23 15:30:00,43.61,43.62,43.55,43.56,76100.0,38.9377,38.9466,38.8841,38.893,76100.0
2015-04-23 15:35:00,43.56,43.57,43.52,43.54,79800.0,38.893,38.902,38.8573,38.8752,79800.0
2015-04-23 15:40:00,43.54,43.55,43.39,43.39,101800.0,38.8752,38.8841,38.7412,38.7412,101800.0
2015-04-23 15:45:00,43.38,43.45,43.37,43.39,117800.0,38.7323,38.7948,38.7234,38.7412,117800.0
2015-04-23 15:50:00,43.39,43.4,43.33,43.34,117800.0,38.7412,38.7502,38.6877,38.6966,117800.0
2015-04-23 15:55:00,43.35,43.35,43.23,43.26,402400.0,38.7055,38.7055,38.5984,38.6252,402400.0
2015-04-24 09:30:00,43.3,43.61,43.29,43.55,234400.0,38.6609,38.9377,38.652,38.8841,234400.0
2015-04-24 09:35:00,43.54,43.57,43.4,43.47,140000.0,38.8752,38.902,38.7502,38.8127,140000.0
2015-04-24 09:40:00,43.47,43.47,43.1,43.13,131200.0,38.8127,38.8127,38.4823,38.5091,131200.0
2015-04-24 09:45:00,43.14,43.15,42.83,42.84,164300.0,38.518,38.527,38.2412,38.2502,164300.0
2015-04-24 09:50:00,42.84,43.25,42.82,43.16,245000.0,38.2502,38.6162,38.2323,38.5359,245000.0
2015-04-24 09:55:00,43.13,43.39,43.11,43.36,223700.0,38.5091,38.7412,38.4912,38.7145,223700.0
2015-04-24 10:00:00,43.35,43.35,43.15,43.15,114200.0,38.7055,38.7055,38.527,38.527,114200.0
2015-04-24 10:05:00,43.15,43.28,43.08,43.17,201900.0,38.527,38.643,38.4645,38.5448,201900.0
2015-04-24 10:10:00,43.16,43.21,43.11,43.13,115500.0,38.5359,38.5805,38.4912,38.5091,115500.0
2015-04-24 10:15:00,43.11,43.16,43.11,43.13,52700.0,38.4912,38.5359,38.4912,38.5091,52700.0
2015-04-24 10:20:00,43.14,43.23,43.08,43.23,74000.0,38.518,38.5984,38.4645,38.5984,74000.0
2015-04-24 10:25:00,43.21,43.47,43.21,43.43,174100.0,38.5805,38.8127,38.5805,38.777,174100.0
2015-04-24 10:30:00,43.42,43.42,43.21,43.33,209100.0,38.768,38.768,38.5805,38.6877,209100.0
2015-04-24 10:35:00,43.35,43.43,43.33,43.33,64600.0,38.7055,38.777,38.6877,38.6877,64600.0
2015-04-24 10:40:00,43.34,43.45,43.32,43.43,63400.0,38.6966,38.7948,38.6787,38.777,63400.0
2015-04-24 10:45:00,43.43,43.5,43.42,43.49,85000.0,38.777,38.8395,38.768,38.8305,85000.0
2015-04-24 10:50:00,43.48,43.53,43.43,43.5,76500.0,38.8216,38.8662,38.777,38.8395,76500.0
2015-04-24 10:55:00,43.5,43.59,43.47,43.59,114800.0,38.8395,38.9198,38.8127,38.9198,114800.0
2015-04-24 11:00:00,43.59,43.59,43.51,43.58,79600.0,38.9198,38.9198,38.8484,38.9109,79600.0
2015-04-24 11:05:00,43.59,43.59,43.47,43.49,53500.0,38.9198,38.9198,38.8127,38.8305,53500.0
2015-04-24 11:10:00,43.47,43.55,43.47,43.5,64500.0,38.8127,38.8841,38.8127,38.8395,64500.0
2015-04-24 11:15:00,43.5,43.52,43.45,43.52,49600.0,38.8395,38.8573,38.7948,38.8573,49600.0
2015-04-24 11:20:00,43.52,43.6,43.5,43.56,75100.0,38.8573,38.9287,38.8395,38.893,75100.0
2015-04-24 11:25:00,43.57,43.63,43.57,43.62,114200.0,38.902,38.9555,38.902,38.9466,114200.0
2015-04-24 11:30:00,43.63,43.65,43.56,43.56,64000.0,38.9555,38.9734,38.893,38.893,64000.0
2015-04-24 11:35:00,43.56,43.62,43.56,43.62,51200.0,38.893,38.9466,38.893,38.9466,51200.0
2015-04-24 11:40:00,43.62,43.62,43.56,43.56,35800.0,38.9466,38.9466,38.893,38.893,35800.0
2015-04-24 11:45:00,43.56,43.59,43.46,43.46,62600.0,38.893,38.9198,38.8037,38.8037,62600.0
2015-04-24 11:50:00,43.46,43.5,43.45,43.46,37900.0,38.8037,38.8395,38.7948,38.8037,37900.0
2015-04-24 11:55:00,43.47,43.56,43.47,43.56,30700.0,38.8127,38.893,38.8127,38.893,30700.0
2015-04-24 12:00:00,43.56,43.57,43.52,43.52,27500.0,38.893,38.902,38.8573,38.8573,27500.0
2015-04-24 12:05:00,43.51,43.57,43.51,43.57,35800.0,38.8484,38.902,38.8484,38.902,35800.0
2015-04-24 12:10:00,43.56,43.6,43.56,43.59,31600.0,38.893,38.9287,38.893,38.9198,31600.0
2015-04-24 12:15:00,43.6,43.61,43.55,43.56,48100.0,38.9287,38.9377,38.8841,38.893,48100.0
2015-04-24 12:20:00,43.55,43.6,43.55,43.6,21700.0,38.8841,38.9287,38.8841,38.9287,21700.0
2015-04-24 12:25:00,43.6,43.6,43.57,43.59,27600.0,38.9287,38.9287,38.902,38.9198,27600.0
2015-04-24 12:30:00,43.59,43.62,43.58,43.62,21600.0,38.9198,38.9466,38.9109,38.9466,21600.0
2015-04-24 12:35:00,43.61,43.63,43.6,43.63,43400.0,38.9377,38.9555,38.9287,38.9555,43400.0
2015-04-24 12:40:00,43.62,43.65,43.61,43.65,53300.0,38.9466,38.9734,38.9377,38.9734,53300.0
2015-04-24 12:45:00,43.64,43.65,43.59,43.62,72900.0,38.9645,38.9734,38.9198,38.9466,72900.0
2015-04-24 12:50:00,43.62,43.62,43.58,43.59,29100.0,38.9466,38.9466,38.9109,38.9198,29100.0
2015-04-24 12:55:00,43.58,43.59,43.53,43.54,41300.0,38.9109,38.9198,38.8662,38.8752,41300.0
2015-04-24 13:00:00,43.54,43.6,43.51,43.6,49600.0,38.8752,38.9287,38.8484,38.9287,49600.0
2015-04-24 13:05:00,43.6,43.6,43.47,43.47,35500.0,38.9287,38.9287,38.8127,38.8127,35500.0
2015-04-24 13:10:00,43.47,43.54,43.42,43.52,53500.0,38.8127,38.8752,38.768,38.8573,53500.0
2015-04-24 13:15:00,43.53,43.6,43.52,43.6,75500.0,38.8662,38.9287,38.8573,38.9287,75500.0
2015-04-24 13:20:00,43.6,43.64,43.58,43.64,32500.0,38.9287,38.9645,38.9109,38.9645,32500.0
2015-04-24 13:25:00,43.64,43.64,43.62,43.64,12700.0,38.9645,38.9645,38.9466,38.9645,12700.0
2015-04-24 13:30:00,43.63,43.64,43.61,43.64,30600.0,38.9555,38.9645,38.9377,38.9645,30600.0
2015-04-24 13:35:00,43.64,43.65,43.58,43.61,59500.0,38.9645,38.9734,38.9109,38.9377,59500.0
2015-04-24 13:40:00,43.61,43.67,43.57,43.58,92800.0,38.9377,38.9912,38.902,38.9109,92800.0
2015-04-24 13:45:00,43.59,43.65,43.59,43.61,25900.0,38.9198,38.9734,38.9198,38.9377,25900.0
2015-04-24 13:50:00,43.61,43.62,43.58,43.62,43500.0,38.9377,38.9466,38.9109,38.9466,43500.0
2015-04-24 13:55:00,43.62,43.66,43.61,43.61,56500.0,38.9466,38.9823,38.9377,38.9377,56500.0
2015-04-24 14:00:00,43.62,43.65,43.59,43.6,38200.0,38.9466,38.9734,38.9198,38.9287,38200.0
2015-04-24 14:05:00,43.6,43.64,43.58,43.59,27000.0,38.9287,38.9645,38.9109,38.9198,27000.0
2015-04-24 14:10:00,43.59,43.66,43.58,43.64,72600.0,38.9198,38.9823,38.9109,38.9645,72600.0
2015-04-24 14:15:00,43.64,43.65,43.58,43.58,39400.0,38.9645,38.9734,38.9109,38.9109,39400.0
2015-04-24 14:20:00,43.58,43.61,43.57,43.58,35100.0,38.9109,38.9377,38.902,38.9109,35100.0
2015-04-24 14:25:00,43.58,43.58,43.52,43.55,32900.0,38.9109,38.9109,38.8573,38.8841,32900.0
2015-04-24 14:30:00,43.56,43.6,43.52,43.52,69100.0,38.893,38.9287,38.8573,38.8573,69100.0
2015-04-24 14:35:00,43.52,43.54,43.52,43.53,29800.0,38.8573,38.8752,38.8573,38.8662,29800.0
2015-04-24 14:40:00,43.54,43.59,43.53,43.58,61600.0,38.8752,38.9198,38.8662,38.9109,61600.0
2015-04-24 14:45:00,43.59,43.61,43.56,43.56,59000.0,38.9198,38.9377,38.893,38.893,59000.0
2015-04-24 14:50:00,43.54,43.58,43.5,43.54,49400.0,38.8752,38.9109,38.8395,38.8752,49400.0
2015-04-24 14:55:00,43.53,43.54,43.5,43.51,32000.0,38.8662,38.8752,38.8395,38.8484,32000.0
2015-04-24 15:00:00,43.52,43.59,43.52,43.59,43000.0,38.8573,38.9198,38.8573,38.9198,43000.0
2015-04-24 15:05:00,43.59,43.63,43.58,43.58,75800.0,38.9198,38.9555,38.9109,38.9109,75800.0
2015-04-24 15:10:00,43.57,43.6,43.56,43.59,44700.0,38.902,38.9287,38.893,38.9198,44700.0
2015-04-24 15:15:00,43.59,43.6,43.49,43.5,47900.0,38.9198,38.9287,38.8305,38.8395,47900.0
2015-04-24 15:20:00,43.5,43.51,43.44,43.46,59500.0,38.8395,38.8484,38.7859,38.8037,59500.0
2015-04-24 15:25:00,43.46,43.52,43.45,43.49,56100.0,38.8037,38.8573,38.7948,38.8305,56100.0
2015-04-24 15:30:00,43.5,43.53,43.49,43.49,52200.0,38.8395,38.8662,38.8305,38.8305,52200.0
2015-04-24 15:35:00,43.49,43.54,43.47,43.49,81400.0,38.8305,38.8752,38.8127,38.8305,81400.0
2015-04-24 15:40:00,43.5,43.5,43.44,43.44,68000.0,38.8395,38.8395,38.7859,38.7859,68000.0
2015-04-24 15:45:00,43.45,43.49,43.44,43.48,92200.0,38.7948,38.8305,38.7859,38.8216,92200.0
2015-04-24 15:50:00,43.47,43.52,43.45,43.5,159300.0,38.8127,38.8573,38.7948,38.8395,159300.0
2015-04-24 15:55:00,43.49,43.5,43.49,43.49,124600.0,38.8305,38.8395,38.8305,38.8305,124600.0
2015-04-27 09:30:00,43.44,43.48,43.07,43.1,150300.0,38.7859,38.8216,38.4555,38.4823,150300.0
2015-04-27 09:35:00,43.09,43.24,42.96,43.12,147100.0,38.4734,38.6073,38.3573,38.5002,147100.0
2015-04-27 09:40:00,43.08,43.23,43.08,43.19,52600.0,38.4645,38.5984,38.4645,38.5627,52600.0
2015-04-27 09:45:00,43.18,43.2,43.01,43.04,79800.0,38.5537,38.5716,38.402,38.4287,79800.0
2015-04-27 09:50:00,43.03,43.05,42.91,43.0,80500.0,38.4198,38.4377,38.3127,38.393,80500.0
2015-04-27 09:55:00,43.02,43.17,42.98,43.12,81400.0,38.4109,38.5448,38.3752,38.5002,81400.0
2015-04-27 10:00:00,43.11,43.11,43.02,43.07,83300.0,38.4912,38.4912,38.4109,38.4555,83300.0
2015-04-27 10:05:00,43.09,43.14,43.05,43.09,103900.0,38.4734,38.518,38.4377,38.4734,103900.0
2015-04-27 10:10:00,43.08,43.1,43.01,43.08,57100.0,38.4645,38.4823,38.402,38.4645,57100.0
2015-04-27 10:15:00,43.08,43.13,43.04,43.13,51200.0,38.4645,38.5091,38.4287,38.5091,51200.0
2015-04-27 10:20:00,43.13,43.16,43.08,43.12,38100.0,38.5091,38.5359,38.4645,38.5002,38100.0
2015-04-27 10:25:00,43.13,43.15,43.1,43.13,36800.0,38.5091,38.527,38.4823,38.5091,36800.0
2015-04-27 10:30:00,43.13,43.22,43.12,43.2,53100.0,38.5091,38.5895,38.5002,38.5716,53100.0
2015-04-27 10:35:00,43.19,43.24,43.17,43.18,37600.0,38.5627,38.6073,38.5448,38.5537,37600.0
2015-04-27 10:40:00,43.16,43.2,43.12,43.18,48400.0,38.5359,38.5716,38.5002,38.5537,48400.0
2015-04-27 10:45:00,43.17,43.24,43.16,43.2,34800.0,38.5448,38.6073,38.5359,38.5716,34800.0
2015-04-27 10:50:00,43.18,43.19,43.05,43.15,54100.0,38.5537,38.5627,38.4377,38.527,54100.0
2015-04-27 10:55:00,43.16,43.16,42.99,43.08,89500.0,38.5359,38.5359,38.3841,38.4645,89500.0
2015-04-27 11:00:00,43.07,43.09,42.99,43.08,74200.0,38.4555,38.4734,38.3841,38.4645,74200.0
2015-04-27 11:05:00,43.07,43.07,42.93,42.94,72500.0,38.4555,38.4555,38.3305,38.3395,72500.0
2015-04-27 11:10:00,42.93,42.94,42.88,42.91,77400.0,38.3305,38.3395,38.2859,38.3127,77400.0
2015-04-27 11:15:00,42.91,42.97,42.82,42.94,139500.0,38.3127,38.3662,38.2323,38.3395,139500.0
2015-04-27 11:20:00,42.94,42.96,42.88,42.93,60200.0,38.3395,38.3573,38.2859,38.3305,60200.0
2015-04-27 11:25:00,42.92,42.93,42.84,42.86,67900.0,38.3216,38.3305,38.2502,38.268,67900.0
2015-04-27 11:30:00,42.87,42.94,42.86,42.94,40000.0,38.277,38.3395,38.268,38.3395,40000.0
2015-04-27 11:35:00,42.93,42.97,42.92,42.93,39900.0,38.3305,38.3662,38.3216,38.3305,39900.0
2015-04-27 11:40:00,42.94,42.94,42.84,42.84,80500.0,38.3395,38.3395,38.2502,38.2502,80500.0
2015-04-27 11:45:00,42.82,42.88,42.82,42.85,54100.0,38.2323,38.2859,38.2323,38.2591,54100.0
2015-04-27 11:50:00,42.84,42.86,42.81,42.82,35700.0,38.2502,38.268,38.2234,38.2323,35700.0
2015-04-27 11:55:00,42.83,42.83,42.77,42.81,46500.0,38.2412,38.2412,38.1877,38.2234,46500.0
2015-04-27 12:00:00,42.81,42.91,42.81,42.9,30000.0,38.2234,38.3127,38.2234,38.3037,30000.0
2015-04-27 12:05:00,42.88,42.92,42.86,42.86,41100.0,38.2859,38.3216,38.268,38.268,41100.0
2015-04-27 12:10:00,42.86,42.86,42.81,42.84,44000.0,38.268,38.268,38.2234,38.2502,44000.0
2015-04-27 12:15:00,42.83,42.84,42.72,42.72,57000.0,38.2412,38.2502,38.143,38.143,57000.0
2015-04-27 12:20:00,42.71,42.75,42.69,42.7,56800.0,38.1341,38.1698,38.1162,38.1252,56800.0
2015-04-27 12:25:00,42.7,42.78,42.69,42.77,36700.0,38.1252,38.1966,38.1162,38.1877,36700.0
2015-04-27 12:30:00,42.78,42.79,42.72,42.73,41200.0,38.1966,38.2055,38.143,38.152,41200.0
2015-04-27 12:35:00,42.74,42.79,42.73,42.77,18600.0,38.1609,38.2055,38.152,38.1877,18600.0
2015-04-27 12:40:00,42.77,42.78,42.72,42.73,35800.0,38.1877,38.1966,38.143,38.152,35800.0
2015-04-27 12:45:00,42.74,42.75,42.71,42.73,15500.0,38.1609,38.1698,38.1341,38.152,15500.0
2015-04-27 12:50:00,42.73,42.74,42.69,42.73,27700.0,38.152,38.1609,38.1162,38.152,27700.0
2015-04-27 12:55:00,42.73,42.74,42.63,42.64,53600.0,38.152,38.1609,38.0627,38.0716,53600.0
2015-04-27 13:00:00,42.65,42.76,42.64,42.76,27800.0,38.0805,38.1787,38.0716,38.1787,27800.0
2015-04-27 13:05:00,42.75,42.8,42.71,42.77,38700.0,38.1698,38.2145,38.1341,38.1877,38700.0
2015-04-27 13:10:00,42.77,42.82,42.71,42.71,33700.0,38.1877,38.2323,38.1341,38.1341,33700.0
2015-04-27 13:15:00,42.71,42.71,42.55,42.6,97800.0,38.1341,38.1341,37.9912,38.0359,97800.0
2015-04-27 13:20:00,42.6,42.64,42.56,42.64,40000.0,38.0359,38.0716,38.0002,38.0716,40000.0
2015-04-27 13:25:00,42.62,42.69,42.61,42.69,32900.0,38.0537,38.1162,38.0448,38.1162,32900.0
2015-04-27 13:30:00,42.69,42.7,42.62,42.68,20400.0,38.1162,38.1252,38.0537,38.1073,20400.0
2015-04-27 13:35:00,42.68,42.72,42.66,42.67,27400.0,38.1073,38.143,38.0895,38.0984,27400.0
2015-04-27 13:40:00,42.66,42.68,42.64,42.67,36600.0,38.0895,38.1073,38.0716,38.0984,36600.0
2015-04-27 13:45:00,42.68,42.68,42.6,42.61,94500.0,38.1073,38.1073,38.0359,38.0448,94500.0
2015-04-27 13:50:00,42.62,42.64,42.59,42.62,35900.0,38.0537,38.0716,38.027,38.0537,35900.0
2015-04-27 13:55:00,42.62,42.66,42.59,42.61,28100.0,38.0537,38.0895,38.027,38.0448,28100.0
2015-04-27 14:00:00,42.61,42.63,42.56,42.58,27800.0,38.0448,38.0627,38.0002,38.018,27800.0
2015-04-27 14:05:00,42.59,42.63,42.57,42.57,24900.0,38.027,38.0627,38.0091,38.0091,24900.0
2015-04-27 14:10:00,42.56,42.58,42.55,42.55,40000.0,38.0002,38.018,37.9912,37.9912,40000.0
2015-04-27 14:15:00,42.55,42.57,42.51,42.55,46600.0,37.9912,38.0091,37.9555,37.9912,46600.0
2015-04-27 14:20:00,42.54,42.55,42.51,42.55,27900.0,37.9823,37.9912,37.9555,37.9912,27900.0
2015-04-27 14:25:00,42.54,42.59,42.52,42.57,35000.0,37.9823,38.027,37.9645,38.0091,35000.0
2015-04-27 14:30:00,42.57,42.58,42.5,42.52,41000.0,38.0091,38.018,37.9466,37.9645,41000.0
2015-04-27 14:35:00,42.52,42.52,42.37,42.38,130700.0,37.9645,37.9645,37.8305,37.8395,130700.0
2015-04-27 14:40:00,42.38,42.46,42.38,42.44,26600.0,37.8395,37.9109,37.8395,37.893,26600.0
2015-04-27 14:45:00,42.44,42.46,42.42,42.45,17700.0,37.893,37.9109,37.8752,37.902,17700.0
2015-04-27 14:50:00,42.45,42.46,42.37,42.38,41500.0,37.902,37.9109,37.8305,37.8395,41500.0
2015-04-27 14:55:00,42.38,42.46,42.37,42.44,46800.0,37.8395,37.9109,37.8305,37.893,46800.0
2015-04-27 15:00:00,42.43,42.52,42.43,42.51,71900.0,37.8841,37.9645,37.8841,37.9555,71900.0
2015-04-27 15:05:00,42.52,42.52,42.5,42.5,31700.0,37.9645,37.9645,37.9466,37.9466,31700.0
2015-04-27 15:10:00,42.5,42.51,42.42,42.42,97900.0,37.9466,37.9555,37.8752,37.8752,97900.0
2015-04-27 15:15:00,42.42,42.45,42.34,42.36,52400.0,37.8752,37.902,37.8037,37.8216,52400.0
2015-04-27 15:20:00,42.35,42.43,42.35,42.43,40700.0,37.8127,37.8841,37.8127,37.8841,40700.0
2015-04-27 15:25:00,42.44,42.45,42.38,42.39,87000.0,37.893,37.902,37.8395,37.8484,87000.0
2015-04-27 15:30:00,42.39,42.39,42.33,42.35,63600.0,37.8484,37.8484,37.7948,37.8127,63600.0
2015-04-27 15:35:00,42.34,42.34,42.3,42.32,89900.0,37.8037,37.8037,37.768,37.7859,89900.0
2015-04-27 15:40:00,42.32,42.35,42.3,42.3,126700.0,37.7859,37.8127,37.768,37.768,126700.0
2015-04-27 15:45:00,42.3,42.31,42.25,42.27,145300.0,37.768,37.777,37.7234,37.7412,145300.0
2015-04-27 15:50:00,42.27,42.28,42.26,42.27,100500.0,37.7412,37.7502,37.7323,37.7412,100500.0
2015-04-27 15:55:00,42.27,42.3,42.26,42.3,203800.0,37.7412,37.768,37.7323,37.768,203800.0
2015-04-28 09:30:00,42.14,42.2,41.82,41.84,227300.0,37.6252,37.6787,37.3395,37.3573,227300.0
2015-04-28 09:35:00,41.85,42.15,41.82,42.04,166000.0,37.3662,37.6341,37.3395,37.5359,166000.0
2015-04-28 09:40:00,42.04,42.19,41.98,42.04,110300.0,37.5359,37.6698,37.4823,37.5359,110300.0
2015-04-28 09:45:00,42.03,42.11,41.91,41.91,121700.0,37.527,37.5984,37.4198,37.4198,121700.0
2015-04-28 09:50:00,41.92,41.96,41.81,41.88,138800.0,37.4287,37.4645,37.3305,37.393,138800.0
2015-04-28 09:55:00,41.87,41.91,41.77,41.77,92700.0,37.3841,37.4198,37.2948,37.2948,92700.0
2015-04-28 10:00:00,41.79,41.79,41.57,41.66,191400.0,37.3127,37.3127,37.1162,37.1966,191400.0
2015-04-28 10:05:00,41.65,41.66,41.49,41.51,172200.0,37.1877,37.1966,37.0448,37.0627,172200.0
2015-04-28 10:10:00,41.5,41.53,41.37,41.37,189400.0,37.0537,37.0805,36.9377,36.9377,189400.0
2015-04-28 10:15:00,41.37,41.79,41.34,41.79,226200.0,36.9377,37.3127,36.9109,37.3127,226200.0
2015-04-28 10:20:00,41.8,41.97,41.71,41.76,203100.0,37.3216,37.4734,37.2412,37.2859,203100.0
2015-04-28 10:25:00,41.76,41.86,41.73,41.8,140000.0,37.2859,37.3752,37.2591,37.3216,140000.0
2015-04-28 10:30:00,41.79,42.09,41.77,42.09,79700.0,37.3127,37.5805,37.2948,37.5805,79700.0
2015-04-28 10:35:00,42.09,42.09,42.0,42.01,71800.0,37.5805,37.5805,37.5002,37.5091,71800.0
2015-04-28 10:40:00,42.02,42.18,42.01,42.18,83100.0,37.518,37.6609,37.5091,37.6609,83100.0
2015-04-28 10:45:00,42.18,42.34,42.16,42.33,90500.0,37.6609,37.8037,37.643,37.7948,90500.0
2015-04-28 10:50:00,42.33,42.45,42.18,42.2,139600.0,37.7948,37.902,37.6609,37.6787,139600.0
2015-04-28 10:55:00,42.19,42.25,42.13,42.17,71500.0,37.6698,37.7234,37.6162,37.652,71500.0
2015-04-28 11:00:00,42.17,42.24,42.12,42.18,96900.0,37.652,37.7145,37.6073,37.6609,96900.0
2015-04-28 11:05:00,42.18,42.24,42.16,42.19,64200.0,37.6609,37.7145,37.643,37.6698,64200.0
2015-04-28 11:10:00,42.19,42.24,42.16,42.16,81200.0,37.6698,37.7145,37.643,37.643,81200.0
2015-04-28 11:15:00,42.16,42.19,42.08,42.12,76500.0,37.643,37.6698,37.5716,37.6073,76500.0
2015-04-28 11:20:00,42.12,42.19,42.09,42.09,28600.0,37.6073,37.6698,37.5805,37.5805,28600.0
2015-04-28 11:25:00,42.11,42.18,42.08,42.09,88800.0,37.5984,37.6609,37.5716,37.5805,88800.0
2015-04-28 11:30:00,42.1,42.13,42.08,42.12,43900.0,37.5895,37.6162,37.5716,37.6073,43900.0
2015-04-28 11:35:00,42.12,42.21,42.1,42.1,74100.0,37.6073,37.6877,37.5895,37.5895,74100.0
2015-04-28 11:40:00,42.09,42.11,42.0,42.02,53800.0,37.5805,37.5984,37.5002,37.518,53800.0
2015-04-28 11:45:00,42.02,42.16,42.02,42.14,44400.0,37.518,37.643,37.518,37.6252,44400.0
2015-04-28 11:50:00,42.13,42.14,42.01,42.03,90400.0,37.6162,37.6252,37.5091,37.527,90400.0
2015-04-28 11:55:00,42.03,42.09,42.01,42.08,28500.0,37.527,37.5805,37.5091,37.5716,28500.0
2015-04-28 12:00:00,42.09,42.13,42.07,42.08,34700.0,37.5805,37.6162,37.5627,37.5716,34700.0
2015-04-28 12:05:00,42.08,42.2,42.07,42.18,22300.0,37.5716,37.6787,37.5627,37.6609,22300.0
2015-04-28 12:10:00,42.2,42.23,42.15,42.19,29800.0,37.6787,37.7055,37.6341,37.6698,29800.0
2015-04-28 12:15:00,42.2,42.23,42.13,42.13,55700.0,37.6787,37.7055,37.6162,37.6162,55700.0
2015-04-28 12:20:00,42.12,42.19,42.09,42.18,36000.0,37.6073,37.6698,37.5805,37.6609,36000.0
2015-04-28 12:25:00,42.18,42.29,42.18,42.21,30100.0,37.6609,37.7591,37.6609,37.6877,30100.0
2015-04-28 12:30:00,42.22,42.27,42.2,42.21,28000.0,37.6966,37.7412,37.6787,37.6877,28000.0
2015-04-28 12:35:00,42.22,42.22,42.13,42.14,13700.0,37.6966,37.6966,37.6162,37.6252,13700.0
2015-04-28 12:40:00,42.12,42.23,42.12,42.16,31200.0,37.6073,37.7055,37.6073,37.643,31200.0
2015-04-28 12:45:00,42.17,42.22,42.13,42.16,37100.0,37.652,37.6966,37.6162,37.643,37100.0
2015-04-28 12:50:00,42.17,42.26,42.16,42.25,24000.0,37.652,37.7323,37.643,37.7234,24000.0
2015-04-28 12:55:00,42.25,42.29,42.2,42.23,20300.0,37.7234,37.7591,37.6787,37.7055,20300.0
2015-04-28 13:00:00,42.22,42.24,42.16,42.21,26200.0,37.6966,37.7145,37.643,37.6877,26200.0
2015-04-28 13:05:00,42.2,42.25,42.18,42.18,27700.0,37.6787,37.7234,37.6609,37.6609,27700.0
2015-04-28 13:10:00,42.19,42.2,42.16,42.2,33700.0,37.6698,37.6787,37.643,37.6787,33700.0
2015-04-28 13:15:00,42.2,42.27,42.19,42.23,29500.0,37.6787,37.7412,37.6698,37.7055,29500.0
2015-04-28 13:20:00,42.23,42.26,42.2,42.2,18400.0,37.7055,37.7323,37.6787,37.6787,18400.0
2015-04-28 13:25:00,42.21,42.23,42.2,42.21,16200.0,37.6877,37.7055,37.6787,37.6877,16200.0
2015-04-28 13:30:00,42.2,42.21,42.16,42.17,27700.0,37.6787,37.6877,37.643,37.652,27700.0
2015-04-28 13:35:00,42.17,42.19,42.1,42.12,32800.0,37.652,37.6698,37.5895,37.6073,32800.0
2015-04-28 13:40:00,42.11,42.14,42.09,42.14,21400.0,37.5984,37.6252,37.5805,37.6252,21400.0
2015-04-28 13:45:00,42.14,42.19,42.13,42.17,20700.0,37.6252,37.6698,37.6162,37.652,20700.0
2015-04-28 13:50:00,42.17,42.18,42.1,42.12,36800.0,37.652,37.6609,37.5895,37.6073,36800.0
2015-04-28 13:55:00,42.13,42.16,42.12,42.12,19000.0,37.6162,37.643,37.6073,37.6073,19000.0
2015-04-28 14:00:00,42.12,42.12,42.07,42.07,26500.0,37.6073,37.6073,37.5627,37.5627,26500.0
2015-04-28 14:05:00,42.08,42.09,42.06,42.07,33300.0,37.5716,37.5805,37.5537,37.5627,33300.0
2015-04-28 14:10:00,42.07,42.1,41.95,41.95,58400.0,37.5627,37.5895,37.4555,37.4555,58400.0
2015-04-28 14:15:00,41.96,41.99,41.95,41.95,31700.0,37.4645,37.4912,37.4555,37.4555,31700.0
2015-04-28 14:20:00,41.95,41.96,41.89,41.89,21900.0,37.4555,37.4645,37.402,37.402,21900.0
2015-04-28 14:25:00,41.9,41.95,41.88,41.94,37200.0,37.4109,37.4555,37.393,37.4466,37200.0
2015-04-28 14:30:00,41.93,41.94,41.88,41.94,58600.0,37.4377,37.4466,37.393,37.4466,58600.0
2015-04-28 14:35:00,41.94,41.94,41.85,41.91,46800.0,37.4466,37.4466,37.3662,37.4198,46800.0
2015-04-28 14:40:00,41.9,41.93,41.84,41.84,36300.0,37.4109,37.4377,37.3573,37.3573,36300.0
2015-04-28 14:45:00,41.84,41.89,41.83,41.84,38000.0,37.3573,37.402,37.3484,37.3573,38000.0
2015-04-28 14:50:00,41.84,41.92,41.83,41.9,32200.0,37.3573,37.4287,37.3484,37.4109,32200.0
2015-04-28 14:55:00,41.89,41.97,41.88,41.94,19200.0,37.402,37.4734,37.393,37.4466,19200.0
2015-04-28 15:00:00,41.93,41.96,41.92,41.96,42900.0,37.4377,37.4645,37.4287,37.4645,42900.0
2015-04-28 15:05:00,41.97,42.0,41.94,41.94,39200.0,37.4734,37.5002,37.4466,37.4466,39200.0
2015-04-28 15:10:00,41.94,41.97,41.92,41.94,44000.0,37.4466,37.4734,37.4287,37.4466,44000.0
2015-04-28 15:15:00,41.95,41.97,41.89,41.89,52300.0,37.4555,37.4734,37.402,37.402,52300.0
2015-04-28 15:20:00,41.9,41.96,41.87,41.87,68500.0,37.4109,37.4645,37.3841,37.3841,68500.0
2015-04-28 15:25:00,41.87,41.93,41.87,41.9,42000.0,37.3841,37.4377,37.3841,37.4109,42000.0
2015-04-28 15:30:00,41.91,41.97,41.89,41.95,42700.0,37.4198,37.4734,37.402,37.4555,42700.0
2015-04-28 15:35:00,41.95,41.96,41.92,41.92,44400.0,37.4555,37.4645,37.4287,37.4287,44400.0
2015-04-28 15:40:00,41.92,41.93,41.88,41.89,61600.0,37.4287,37.4377,37.393,37.402,61600.0
2015-04-28 15:45:00,41.88,41.89,41.78,41.79,110900.0,37.393,37.402,37.3037,37.3127,110900.0
2015-04-28 15:50:00,41.8,41.85,41.79,41.83,102700.0,37.3216,37.3662,37.3127,37.3484,102700.0
2015-04-28 15:55:00,41.82,41.89,41.81,41.88,203900.0,37.3395,37.402,37.3305,37.393,203900.0
2015-04-29 09:30:00,41.65,41.81,41.56,41.6,124400.0,37.1877,37.3305,37.1073,37.143,124400.0
2015-04-29 09:35:00,41.63,41.64,41.41,41.42,135500.0,37.1698,37.1787,36.9734,36.9823,135500.0
2015-04-29 09:40:00,41.44,41.61,41.44,41.58,97500.0,37.0002,37.152,37.0002,37.1252,97500.0
2015-04-29 09:45:00,41.59,41.76,41.56,41.69,68000.0,37.1341,37.2859,37.1073,37.2234,68000.0
2015-04-29 09:50:00,41.7,41.7,41.61,41.63,72300.0,37.2323,37.2323,37.152,37.1698,72300.0
2015-04-29 09:55:00,41.61,41.66,41.53,41.54,31100.0,37.152,37.1966,37.0805,37.0895,31100.0
2015-04-29 10:00:00,41.54,41.58,41.4,41.46,68100.0,37.0895,37.1252,36.9645,37.018,68100.0
2015-04-29 10:05:00,41.45,41.5,41.31,41.36,112500.0,37.0091,37.0537,36.8841,36.9287,112500.0
2015-04-29 10:10:00,41.37,41.41,41.26,41.38,97700.0,36.9377,36.9734,36.8395,36.9466,97700.0
2015-04-29 10:15:00,41.36,41.37,41.29,41.34,55100.0,36.9287,36.9377,36.8662,36.9109,55100.0
2015-04-29 10:20:00,41.34,41.42,41.3,41.35,51000.0,36.9109,36.9823,36.8752,36.9198,51000.0
2015-04-29 10:25:00,41.34,41.5,41.33,41.47,65900.0,36.9109,37.0537,36.902,37.027,65900.0
2015-04-29 10:30:00,41.47,41.47,41.38,41.39,65400.0,37.027,37.027,36.9466,36.9555,65400.0
2015-04-29 10:35:00,41.38,41.45,41.33,41.42,46500.0,36.9466,37.0091,36.902,36.9823,46500.0
2015-04-29 10:40:00,41.43,41.45,41.33,41.39,69300.0,36.9912,37.0091,36.902,36.9555,69300.0
2015-04-29 10:45:00,41.38,41.4,41.32,41.33,54900.0,36.9466,36.9645,36.893,36.902,54900.0
2015-04-29 10:50:00,41.33,41.36,41.2,41.2,112100.0,36.902,36.9287,36.7859,36.7859,112100.0
2015-04-29 10:55:00,41.2,41.24,41.08,41.08,139200.0,36.7859,36.8216,36.6787,36.6787,139200.0
2015-04-29 11:00:00,41.1,41.22,41.08,41.1,90100.0,36.6966,36.8037,36.6787,36.6966,90100.0
2015-04-29 11:05:00,41.1,41.13,41.04,41.05,66800.0,36.6966,36.7234,36.643,36.6519,66800.0
2015-04-29 11:10:00,41.05,41.09,40.78,40.83,302400.0,36.6519,36.6877,36.4109,36.4555,302400.0
2015-04-29 11:15:00,40.82,40.9,40.78,40.79,83800.0,36.4466,36.518,36.4109,36.4198,83800.0
2015-04-29 11:20:00,40.79,40.82,40.6,40.67,226000.0,36.4198,36.4466,36.2502,36.3127,226000.0
2015-04-29 11:25:00,40.67,40.69,40.58,40.59,138300.0,36.3127,36.3305,36.2323,36.2412,138300.0
2015-04-29 11:30:00,40.6,40.7,40.6,40.67,66600.0,36.2502,36.3394,36.2502,36.3127,66600.0
2015-04-29 11:35:00,40.67,40.69,40.59,40.59,77300.0,36.3127,36.3305,36.2412,36.2412,77300.0
2015-04-29 11:40:00,40.59,40.6,40.38,40.39,232800.0,36.2412,36.2502,36.0537,36.0627,232800.0
2015-04-29 11:45:00,40.38,40.44,40.28,40.36,164900.0,36.0537,36.1073,35.9644,36.0359,164900.0
2015-04-29 11:50:00,40.36,40.5,40.35,40.49,64600.0,36.0359,36.1609,36.0269,36.1519,64600.0
2015-04-29 11:55:00,40.49,40.52,40.43,40.44,119400.0,36.1519,36.1787,36.0984,36.1073,119400.0
2015-04-29 12:00:00,40.44,40.57,40.42,40.46,81800.0,36.1073,36.2234,36.0894,36.1252,81800.0
2015-04-29 12:05:00,40.47,40.53,40.32,40.36,207500.0,36.1341,36.1877,36.0002,36.0359,207500.0
2015-04-29 12:10:00,40.35,40.39,40.32,40.38,67300.0,36.0269,36.0627,36.0002,36.0537,67300.0
2015-04-29 12:15:00,40.38,40.43,40.32,40.32,66000.0,36.0537,36.0984,36.0002,36.0002,66000.0
2015-04-29 12:20:00,40.33,40.39,40.31,40.38,47900.0,36.0091,36.0627,35.9912,36.0537,47900.0
2015-04-29 12:25:00,40.37,40.37,40.31,40.34,50900.0,36.0448,36.0448,35.9912,36.018,50900.0
2015-04-29 12:30:00,40.34,40.34,40.22,40.28,93200.0,36.018,36.018,35.9109,35.9644,93200.0
2015-04-29 12:35:00,40.27,40.3,40.22,40.23,38600.0,35.9555,35.9823,35.9109,35.9198,38600.0
2015-04-29 12:40:00,40.23,40.23,40.13,40.18,83600.0,35.9198,35.9198,35.8305,35.8752,83600.0
2015-04-29 12:45:00,40.17,40.21,40.13,40.16,40300.0,35.8662,35.9019,35.8305,35.8573,40300.0
2015-04-29 12:50:00,40.16,40.17,40.13,40.15,29200.0,35.8573,35.8662,35.8305,35.8484,29200.0
2015-04-29 12:55:00,40.15,40.22,40.12,40.13,106200.0,35.8484,35.9109,35.8216,35.8305,106200.0
2015-04-29 13:00:00,40.15,40.22,40.1,40.13,80300.0,35.8484,35.9109,35.8037,35.8305,80300.0
2015-04-29 13:05:00,40.14,40.17,40.1,40.13,38100.0,35.8394,35.8662,35.8037,35.8305,38100.0
2015-04-29 13:10:00,40.13,40.24,40.12,40.22,71900.0,35.8305,35.9287,35.8216,35.9109,71900.0
2015-04-29 13:15:00,40.22,40.27,40.16,40.25,55800.0,35.9109,35.9555,35.8573,35.9377,55800.0
2015-04-29 13:20:00,40.24,40.3,40.23,40.3,81600.0,35.9287,35.9823,35.9198,35.9823,81600.0
2015-04-29 13:25:00,40.3,40.34,40.25,40.32,59800.0,35.9823,36.018,35.9377,36.0002,59800.0
2015-04-29 13:30:00,40.32,40.4,40.31,40.38,41800.0,36.0002,36.0716,35.9912,36.0537,41800.0
2015-04-29 13:35:00,40.39,40.49,40.38,40.49,50700.0,36.0627,36.1519,36.0537,36.1519,50700.0
2015-04-29 13:40:00,40.48,40.59,40.45,40.58,109800.0,36.143,36.2412,36.1162,36.2323,109800.0
2015-04-29 13:45:00,40.58,40.64,40.55,40.6,40300.0,36.2323,36.2859,36.2055,36.2502,40300.0
2015-04-29 13:50:00,40.61,40.77,40.59,40.7,103200.0,36.2591,36.4019,36.2412,36.3394,103200.0
2015-04-29 13:55:00,40.71,40.99,40.69,40.99,111200.0,36.3484,36.5984,36.3305,36.5984,111200.0
2015-04-29 14:00:00,40.95,40.95,40.76,40.87,94400.0,36.5627,36.5627,36.393,36.4912,94400.0
2015-04-29 14:05:00,40.86,40.9,40.75,40.78,52500.0,36.4823,36.518,36.3841,36.4109,52500.0
2015-04-29 14:10:00,40.78,40.82,40.74,40.77,107200.0,36.4109,36.4466,36.3752,36.4019,107200.0
2015-04-29 14:15:00,40.76,40.95,40.76,40.93,77900.0,36.393,36.5627,36.393,36.5448,77900.0
2015-04-29 14:20:00,40.93,41.03,40.88,40.99,117800.0,36.5448,36.6341,36.5002,36.5984,117800.0
2015-04-29 14:25:00,40.99,41.02,40.91,40.98,72800.0,36.5984,36.6252,36.5269,36.5894,72800.0
2015-04-29 14:30:00,40.99,41.07,40.95,41.05,61400.0,36.5984,36.6698,36.5627,36.6519,61400.0
2015-04-29 14:35:00,41.06,41.09,40.98,40.99,75300.0,36.6609,36.6877,36.5894,36.5984,75300.0
2015-04-29 14:40:00,41.0,41.08,40.98,41.05,57200.0,36.6073,36.6787,36.5894,36.6519,57200.0
2015-04-29 14:45:00,41.04,41.04,40.96,41.01,78500.0,36.643,36.643,36.5716,36.6162,78500.0
2015-04-29 14:50:00,41.02,41.04,40.93,40.94,115500.0,36.6252,36.643,36.5448,36.5537,115500.0
2015-04-29 14:55:00,40.95,40.98,40.92,40.93,43000.0,36.5627,36.5894,36.5359,36.5448,43000.0
2015-04-29 15:00:00,40.94,41.01,40.94,40.98,51000.0,36.5537,36.6162,36.5537,36.5894,51000.0
2015-04-29 15:05:00,40.98,41.01,40.94,41.0,73400.0,36.5894,36.6162,36.5537,36.6073,73400.0
2015-04-29 15:10:00,41.0,41.01,40.91,41.0,86900.0,36.6073,36.6162,36.5269,36.6073,86900.0
2015-04-29 15:15:00,41.01,41.03,40.91,40.97,88800.0,36.6162,36.6341,36.5269,36.5805,88800.0
2015-04-29 15:20:00,40.97,41.03,40.96,41.01,51100.0,36.5805,36.6341,36.5716,36.6162,51100.0
2015-04-29 15:25:00,41.01,41.02,40.97,41.0,89000.0,36.6162,36.6252,36.5805,36.6073,89000.0
2015-04-29 15:30:00,41.0,41.01,40.99,41.0,60500.0,36.6073,36.6162,36.5984,36.6073,60500.0
2015-04-29 15:35:00,40.99,41.04,40.99,41.02,77500.0,36.5984,36.643,36.5984,36.6252,77500.0
2015-04-29 15:40:00,41.02,41.02,40.91,40.91,128000.0,36.6252,36.6252,36.5269,36.5269,128000.0
2015-04-29 15:45:00,40.91,40.96,40.9,40.95,100100.0,36.5269,36.5716,36.518,36.5627,100100.0
2015-04-29 15:50:00,40.95,40.97,40.92,40.92,145300.0,36.5627,36.5805,36.5359,36.5359,145300.0
2015-04-29 15:55:00,40.92,40.97,40.91,40.94,238200.0,36.5359,36.5805,36.5269,36.5537,238200.0
2015-04-30 09:30:00,40.56,40.97,40.55,40.97,186600.0,36.2144,36.5805,36.2055,36.5805,186600.0
2015-04-30 09:35:00,40.97,41.2,40.96,41.11,102300.0,36.5805,36.7859,36.5716,36.7055,102300.0
2015-04-30 09:40:00,41.12,41.19,41.02,41.05,39800.0,36.7144,36.777,36.6252,36.6519,39800.0
2015-04-30 09:45:00,41.05,41.17,40.97,41.06,89100.0,36.6519,36.7591,36.5805,36.6609,89100.0
2015-04-30 09:50:00,41.05,41.05,40.94,41.0,83600.0,36.6519,36.6519,36.5537,36.6073,83600.0
2015-04-30 09:55:00,41.0,41.05,40.8,40.86,63700.0,36.6073,36.6519,36.4287,36.4823,63700.0
2015-04-30 10:00:00,40.85,40.9,40.77,40.78,93900.0,36.4734,36.518,36.4019,36.4109,93900.0
2015-04-30 10:05:00,40.77,40.98,40.77,40.84,106300.0,36.4019,36.5894,36.4019,36.4644,106300.0
2015-04-30 10:10:00,40.86,40.92,40.83,40.87,57600.0,36.4823,36.5359,36.4555,36.4912,57600.0
2015-04-30 10:15:00,40.87,40.89,40.76,40.78,67300.0,36.4912,36.5091,36.393,36.4109,67300.0
2015-04-30 10:20:00,40.76,40.9,40.75,40.8,54300.0,36.393,36.518,36.3841,36.4287,54300.0
2015-04-30 10:25:00,40.8,41.0,40.8,40.99,92700.0,36.4287,36.6073,36.4287,36.5984,92700.0
2015-04-30 10:30:00,40.97,40.99,40.89,40.92,54900.0,36.5805,36.5984,36.5091,36.5359,54900.0
2015-04-30 10:35:00,40.93,41.04,40.92,40.95,118400.0,36.5448,36.643,36.5359,36.5627,118400.0
2015-04-30 10:40:00,40.94,41.07,40.89,41.05,99700.0,36.5537,36.6698,36.5091,36.6519,99700.0
2015-04-30 10:45:00,41.04,41.24,41.04,41.18,68500.0,36.643,36.8216,36.643,36.768,68500.0
2015-04-30 10:50:00,41.18,41.27,41.17,41.23,68300.0,36.768,36.8484,36.7591,36.8127,68300.0
2015-04-30 10:55:00,41.22,41.35,41.19,41.26,84200.0,36.8037,36.9198,36.777,36.8395,84200.0
2015-04-30 11:00:00,41.27,41.39,41.27,41.39,54200.0,36.8484,36.9555,36.8484,36.9555,54200.0
2015-04-30 11:05:00,41.39,41.48,41.39,41.45,71100.0,36.9555,37.0359,36.9555,37.0091,71100.0
2015-04-30 11:10:00,41.45,41.45,41.33,41.33,51700.0,37.0091,37.0091,36.902,36.902,51700.0
2015-04-30 11:15:00,41.33,41.36,41.29,41.3,49300.0,36.902,36.9287,36.8662,36.8752,49300.0
2015-04-30 11:20:00,41.31,41.33,41.17,41.18,85300.0,36.8841,36.902,36.7591,36.768,85300.0
2015-04-30 11:25:00,41.17,41.19,41.09,41.15,72000.0,36.7591,36.777,36.6877,36.7412,72000.0
2015-04-30 11:30:00,41.16,41.26,41.16,41.21,47900.0,36.7502,36.8395,36.7502,36.7948,47900.0
2015-04-30 11:35:00,41.2,41.21,41.16,41.19,40400.0,36.7859,36.7948,36.7502,36.777,40400.0
2015-04-30 11:40:00,41.19,41.19,41.1,41.14,49100.0,36.777,36.777,36.6966,36.7323,49100.0
2015-04-30 11:45:00,41.15,41.2,41.14,41.17,45100.0,36.7412,36.7859,36.7323,36.7591,45100.0
2015-04-30 11:50:00,41.17,41.17,41.03,41.1,42700.0,36.7591,36.7591,36.6341,36.6966,42700.0
2015-04-30 11:55:00,41.1,41.12,41.01,41.04,46900.0,36.6966,36.7144,36.6162,36.643,46900.0
2015-04-30 12:00:00,41.03,41.16,41.03,41.15,111100.0,36.6341,36.7502,36.6341,36.7412,111100.0
2015-04-30 12:05:00,41.14,41.16,41.05,41.07,78800.0,36.7323,36.7502,36.6519,36.6698,78800.0
2015-04-30 12:10:00,41.07,41.07,41.03,41.06,29000.0,36.6698,36.6698,36.6341,36.6609,29000.0
2015-04-30 12:15:00,41.06,41.14,41.05,41.14,32500.0,36.6609,36.7323,36.6519,36.7323,32500.0
2015-04-30 12:20:00,41.13,41.15,41.07,41.12,23100.0,36.7234,36.7412,36.6698,36.7144,23100.0
2015-04-30 12:25:00,41.12,41.12,41.03,41.05,30200.0,36.7144,36.7144,36.6341,36.6519,30200.0
2015-04-30 12:30:00,41.05,41.07,41.01,41.06,29400.0,36.6519,36.6698,36.6162,36.6609,29400.0
2015-04-30 12:35:00,41.05,41.13,41.02,41.13,34300.0,36.6519,36.7234,36.6252,36.7234,34300.0
2015-04-30 12:40:00,41.14,41.25,41.12,41.24,69500.0,36.7323,36.8305,36.7144,36.8216,69500.0
2015-04-30 12:45:00,41.23,41.23,41.09,41.1,39200.0,36.8127,36.8127,36.6877,36.6966,39200.0
2015-04-30 12:50:00,41.1,41.13,40.98,40.98,24600.0,36.6966,36.7234,36.5894,36.5894,24600.0
2015-04-30 12:55:00,40.99,41.1,40.98,41.09,35800.0,36.5984,36.6966,36.5894,36.6877,35800.0
2015-04-30 13:00:00,41.09,41.12,41.04,41.08,38000.0,36.6877,36.7144,36.643,36.6787,38000.0
2015-04-30 13:05:00,41.1,41.1,40.99,41.06,27100.0,36.6966,36.6966,36.5984,36.6609,27100.0
2015-04-30 13:10:00,41.07,41.09,41.03,41.08,42500.0,36.6698,36.6877,36.6341,36.6787,42500.0
2015-04-30 13:15:00,41.08,41.13,41.07,41.12,26300.0,36.6787,36.7234,36.6698,36.7144,26300.0
2015-04-30 13:20:00,41.11,41.12,41.02,41.05,27500.0,36.7055,36.7144,36.6252,36.6519,27500.0
2015-04-30 13:25:00,41.06,41.06,40.98,41.0,36500.0,36.6609,36.6609,36.5894,36.6073,36500.0
2015-04-30 13:30:00,41.0,41.02,40.96,41.01,34300.0,36.6073,36.6252,36.5716,36.6162,34300.0
2015-04-30 13:35:00,41.0,41.0,40.89,40.92,40000.0,36.6073,36.6073,36.5091,36.5359,40000.0
2015-04-30 13:40:00,40.91,40.97,40.87,40.88,42100.0,36.5269,36.5805,36.4912,36.5002,42100.0
2015-04-30 13:45:00,40.89,40.9,40.83,40.83,41500.0,36.5091,36.518,36.4555,36.4555,41500.0
2015-04-30 13:50:00,40.82,40.84,40.78,40.79,26800.0,36.4466,36.4644,36.4109,36.4198,26800.0
2015-04-30 13:55:00,40.79,40.79,40.73,40.74,80800.0,36.4198,36.4198,36.3662,36.3752,80800.0
2015-04-30 14:00:00,40.74,40.78,40.72,40.73,96700.0,36.3752,36.4109,36.3573,36.3662,96700.0
2015-04-30 14:05:00,40.73,40.75,40.71,40.73,49700.0,36.3662,36.3841,36.3484,36.3662,49700.0
2015-04-30 14:10:00,40.73,40.88,40.72,40.88,112500.0,36.3662,36.5002,36.3573,36.5002,112500.0
2015-04-30 14:15:00,40.88,40.88,40.8,40.82,46700.0,36.5002,36.5002,36.4287,36.4466,46700.0
2015-04-30 14:20:00,40.82,40.83,40.62,40.64,64100.0,36.4466,36.4555,36.268,36.2859,64100.0
2015-04-30 14:25:00,40.64,40.72,40.63,40.72,41900.0,36.2859,36.3573,36.2769,36.3573,41900.0
2015-04-30 14:30:00,40.72,40.72,40.63,40.64,47500.0,36.3573,36.3573,36.2769,36.2859,47500.0
2015-04-30 14:35:00,40.64,40.66,40.58,40.66,77300.0,36.2859,36.3037,36.2323,36.3037,77300.0
2015-04-30 14:40:00,40.66,40.71,40.64,40.71,144100.0,36.3037,36.3484,36.2859,36.3484,144100.0
2015-04-30 14:45:00,40.7,40.77,40.68,40.71,52000.0,36.3394,36.4019,36.3216,36.3484,52000.0
2015-04-30 14:50:00,40.72,40.75,40.67,40.73,42400.0,36.3573,36.3841,36.3127,36.3662,42400.0
2015-04-30 14:55:00,40.72,40.72,40.66,40.69,46000.0,36.3573,36.3573,36.3037,36.3305,46000.0
2015-04-30 15:00:00,40.68,40.69,40.54,40.6,93900.0,36.3216,36.3305,36.1966,36.2502,93900.0
2015-04-30 15:05:00,40.61,40.63,40.53,40.55,92800.0,36.2591,36.2769,36.1877,36.2055,92800.0
2015-04-30 15:10:00,40.54,40.56,40.38,40.55,155700.0,36.1966,36.2144,36.0537,36.2055,155700.0
2015-04-30 15:15:00,40.54,40.66,40.54,40.64,63300.0,36.1966,36.3037,36.1966,36.2859,63300.0
2015-04-30 15:20:00,40.64,40.68,40.54,40.59,104600.0,36.2859,36.3216,36.1966,36.2412,104600.0
2015-04-30 15:25:00,40.59,40.61,40.46,40.54,156800.0,36.2412,36.2591,36.1252,36.1966,156800.0
2015-04-30 15:30:00,40.54,40.65,40.51,40.63,76400.0,36.1966,36.2948,36.1698,36.2769,76400.0
2015-04-30 15:35:00,40.63,40.66,40.58,40.61,109700.0,36.2769,36.3037,36.2323,36.2591,109700.0
2015-04-30 15:40:00,40.61,40.62,40.48,40.49,134800.0,36.2591,36.268,36.143,36.1519,134800.0
2015-04-30 15:45:00,40.48,40.55,40.47,40.52,172700.0,36.143,36.2055,36.1341,36.1787,172700.0
2015-04-30 15:50:00,40.51,40.56,40.5,40.55,155300.0,36.1698,36.2144,36.1609,36.2055,155300.0
2015-04-30 15:55:00,40.55,40.58,40.51,40.57,268400.0,36.2055,36.2323,36.1698,36.2234,268400.0
2015-05-01 09:30:00,40.83,41.19,40.83,40.97,126200.0,36.4555,36.777,36.4555,36.5805,126200.0
2015-05-01 09:35:00,40.99,41.08,40.9,41.08,84100.0,36.5984,36.6787,36.518,36.6787,84100.0
2015-05-01 09:40:00,41.07,41.44,41.07,41.43,149700.0,36.6698,37.0002,36.6698,36.9912,149700.0
2015-05-01 09:45:00,41.43,41.5,41.34,41.43,117800.0,36.9912,37.0537,36.9109,36.9912,117800.0
2015-05-01 09:50:00,41.44,41.54,41.41,41.48,157800.0,37.0002,37.0895,36.9734,37.0359,157800.0
2015-05-01 09:55:00,41.48,41.66,41.46,41.6,112700.0,37.0359,37.1966,37.018,37.143,112700.0
2015-05-01 10:00:00,41.6,41.74,41.57,41.73,168000.0,37.143,37.268,37.1162,37.2591,168000.0
2015-05-01 10:05:00,41.72,41.85,41.72,41.83,264600.0,37.2502,37.3662,37.2502,37.3484,264600.0
2015-05-01 10:10:00,41.83,41.98,41.81,41.89,142600.0,37.3484,37.4823,37.3305,37.402,142600.0
2015-05-01 10:15:00,41.89,42.11,41.88,42.11,157100.0,37.402,37.5984,37.393,37.5984,157100.0
2015-05-01 10:20:00,42.11,42.11,42.0,42.07,97500.0,37.5984,37.5984,37.5002,37.5627,97500.0
2015-05-01 10:25:00,42.07,42.12,42.05,42.05,127200.0,37.5627,37.6073,37.5448,37.5448,127200.0
2015-05-01 10:30:00,42.05,42.05,41.81,41.81,150200.0,37.5448,37.5448,37.3305,37.3305,150200.0
2015-05-01 10:35:00,41.81,41.81,41.72,41.75,95000.0,37.3305,37.3305,37.2502,37.277,95000.0
2015-05-01 10:40:00,41.74,41.79,41.68,41.76,94500.0,37.268,37.3127,37.2145,37.2859,94500.0
2015-05-01 10:45:00,41.77,41.84,41.76,41.82,69700.0,37.2948,37.3573,37.2859,37.3395,69700.0
2015-05-01 10:50:00,41.82,41.98,41.82,41.95,91100.0,37.3395,37.4823,37.3395,37.4555,91100.0
2015-05-01 10:55:00,41.94,41.97,41.86,41.91,75100.0,37.4466,37.4734,37.3752,37.4198,75100.0
2015-05-01 11:00:00,41.9,42.0,41.89,41.98,134100.0,37.4109,37.5002,37.402,37.4823,134100.0
2015-05-01 11:05:00,41.98,42.05,41.95,42.03,112900.0,37.4823,37.5448,37.4555,37.527,112900.0
2015-05-01 11:10:00,42.03,42.17,42.0,42.17,98500.0,37.527,37.652,37.5002,37.652,98500.0
2015-05-01 11:15:00,42.17,42.22,42.12,42.21,64700.0,37.652,37.6966,37.6073,37.6877,64700.0
2015-05-01 11:20:00,42.21,42.25,42.13,42.14,81600.0,37.6877,37.7234,37.6162,37.6252,81600.0
2015-05-01 11:25:00,42.12,42.33,42.11,42.33,99400.0,37.6073,37.7948,37.5984,37.7948,99400.0
2015-05-01 11:30:00,42.32,42.35,42.24,42.28,113700.0,37.7859,37.8127,37.7145,37.7502,113700.0
2015-05-01 11:35:00,42.28,42.39,42.27,42.38,77100.0,37.7502,37.8484,37.7412,37.8395,77100.0
2015-05-01 11:40:00,42.38,42.39,42.3,42.3,76300.0,37.8395,37.8484,37.768,37.768,76300.0
2015-05-01 11:45:00,42.3,42.31,42.25,42.26,41400.0,37.768,37.777,37.7234,37.7323,41400.0
2015-05-01 11:50:00,42.25,42.29,42.22,42.26,35700.0,37.7234,37.7591,37.6966,37.7323,35700.0
2015-05-01 11:55:00,42.25,42.37,42.21,42.32,79100.0,37.7234,37.8305,37.6877,37.7859,79100.0
2015-05-01 12:00:00,42.33,42.38,42.29,42.36,56800.0,37.7948,37.8395,37.7591,37.8216,56800.0
2015-05-01 12:05:00,42.36,42.37,42.27,42.3,76000.0,37.8216,37.8305,37.7412,37.768,76000.0
2015-05-01 12:10:00,42.3,42.37,42.28,42.34,64700.0,37.768,37.8305,37.7502,37.8037,64700.0
2015-05-01 12:15:00,42.35,42.48,42.34,42.48,78400.0,37.8127,37.9287,37.8037,37.9287,78400.0
2015-05-01 12:20:00,42.47,42.59,42.47,42.58,150600.0,37.9198,38.027,37.9198,38.018,150600.0
2015-05-01 12:25:00,42.59,42.62,42.55,42.61,76200.0,38.027,38.0537,37.9912,38.0448,76200.0
2015-05-01 12:30:00,42.61,42.65,42.6,42.63,79600.0,38.0448,38.0805,38.0359,38.0627,79600.0
2015-05-01 12:35:00,42.63,42.65,42.56,42.58,84200.0,38.0627,38.0805,38.0002,38.018,84200.0
2015-05-01 12:40:00,42.57,42.57,42.48,42.52,70800.0,38.0091,38.0091,37.9287,37.9645,70800.0
2015-05-01 12:45:00,42.52,42.55,42.48,42.53,36300.0,37.9645,37.9912,37.9287,37.9734,36300.0
2015-05-01 12:50:00,42.52,42.58,42.49,42.56,112200.0,37.9645,38.018,37.9377,38.0002,112200.0
2015-05-01 12:55:00,42.56,42.57,42.5,42.54,44500.0,38.0002,38.0091,37.9466,37.9823,44500.0
2015-05-01 13:00:00,42.55,42.59,42.48,42.57,69100.0,37.9912,38.027,37.9287,38.0091,69100.0
2015-05-01 13:05:00,42.56,42.57,42.51,42.54,34200.0,38.0002,38.0091,37.9555,37.9823,34200.0
2015-05-01 13:10:00,42.53,42.55,42.44,42.5,58000.0,37.9734,37.9912,37.893,37.9466,58000.0
2015-05-01 13:15:00,42.5,42.53,42.48,42.48,64100.0,37.9466,37.9734,37.9287,37.9287,64100.0
2015-05-01 13:20:00,42.48,42.53,42.47,42.49,59300.0,37.9287,37.9734,37.9198,37.9377,59300.0
2015-05-01 13:25:00,42.48,42.49,42.43,42.43,61600.0,37.9287,37.9377,37.8841,37.8841,61600.0
2015-05-01 13:30:00,42.44,42.48,42.43,42.46,54700.0,37.893,37.9287,37.8841,37.9109,54700.0
2015-05-01 13:35:00,42.46,42.48,42.44,42.46,41800.0,37.9109,37.9287,37.893,37.9109,41800.0
2015-05-01 13:40:00,42.46,42.5,42.43,42.5,57700.0,37.9109,37.9466,37.8841,37.9466,57700.0
2015-05-01 13:45:00,42.5,42.6,42.48,42.58,69300.0,37.9466,38.0359,37.9287,38.018,69300.0
2015-05-01 13:50:00,42.58,42.67,42.58,42.65,85500.0,38.018,38.0984,38.018,38.0805,85500.0
2015-05-01 13:55:00,42.64,42.65,42.6,42.61,57900.0,38.0716,38.0805,38.0359,38.0448,57900.0
2015-05-01 14:00:00,42.61,42.65,42.59,42.62,40400.0,38.0448,38.0805,38.027,38.0537,40400.0
2015-05-01 14:05:00,42.63,42.64,42.58,42.63,68600.0,38.0627,38.0716,38.018,38.0627,68600.0
2015-05-01 14:10:00,42.63,42.7,42.58,42.58,51800.0,38.0627,38.1252,38.018,38.018,51800.0
2015-05-01 14:15:00,42.58,42.6,42.55,42.58,50900.0,38.018,38.0359,37.9912,38.018,50900.0
2015-05-01 14:20:00,42.57,42.58,42.53,42.54,43300.0,38.0091,38.018,37.9734,37.9823,43300.0
2015-05-01 14:25:00,42.54,42.58,42.51,42.58,54900.0,37.9823,38.018,37.9555,38.018,54900.0
2015-05-01 14:30:00,42.58,42.59,42.5,42.51,41200.0,38.018,38.027,37.9466,37.9555,41200.0
2015-05-01 14:35:00,42.51,42.59,42.5,42.57,52100.0,37.9555,38.027,37.9466,38.0091,52100.0
2015-05-01 14:40:00,42.57,42.57,42.5,42.51,45400.0,38.0091,38.0091,37.9466,37.9555,45400.0
2015-05-01 14:45:00,42.51,42.56,42.49,42.55,43100.0,37.9555,38.0002,37.9377,37.9912,43100.0
2015-05-01 14:50:00,42.55,42.55,42.49,42.52,45200.0,37.9912,37.9912,37.9377,37.9645,45200.0
2015-05-01 14:55:00,42.53,42.54,42.45,42.46,63500.0,37.9734,37.9823,37.902,37.9109,63500.0
2015-05-01 15:00:00,42.45,42.48,42.39,42.42,113100.0,37.902,37.9287,37.8484,37.8752,113100.0
2015-05-01 15:05:00,42.42,42.48,42.4,42.44,108500.0,37.8752,37.9287,37.8573,37.893,108500.0
2015-05-01 15:10:00,42.44,42.45,42.39,42.44,60100.0,37.893,37.902,37.8484,37.893,60100.0
2015-05-01 15:15:00,42.43,42.51,42.43,42.49,42200.0,37.8841,37.9555,37.8841,37.9377,42200.0
2015-05-01 15:20:00,42.49,42.52,42.48,42.49,82100.0,37.9377,37.9645,37.9287,37.9377,82100.0
2015-05-01 15:25:00,42.5,42.51,42.44,42.45,51000.0,37.9466,37.9555,37.893,37.902,51000.0
2015-05-01 15:30:00,42.45,42.53,42.44,42.52,82500.0,37.902,37.9734,37.893,37.9645,82500.0
2015-05-01 15:35:00,42.52,42.57,42.51,42.57,92700.0,37.9645,38.0091,37.9555,38.0091,92700.0
2015-05-01 15:40:00,42.57,42.62,42.56,42.61,111900.0,38.0091,38.0537,38.0002,38.0448,111900.0
2015-05-01 15:45:00,42.61,42.64,42.6,42.62,184400.0,38.0448,38.0716,38.0359,38.0537,184400.0
2015-05-01 15:50:00,42.62,42.63,42.6,42.62,175900.0,38.0537,38.0627,38.0359,38.0537,175900.0
2015-05-01 15:55:00,42.61,42.62,42.59,42.59,346200.0,38.0448,38.0537,38.027,38.027,346200.0
2015-05-04 09:30:00,42.57,42.59,42.43,42.52,246400.0,38.0091,38.027,37.8841,37.9645,246400.0
2015-05-04 09:35:00,42.53,42.68,42.52,42.63,108500.0,37.9734,38.1073,37.9645,38.0627,108500.0
2015-05-04 09:40:00,42.63,42.72,42.56,42.6,85600.0,38.0627,38.143,38.0002,38.0359,85600.0
2015-05-04 09:45:00,42.6,42.65,42.52,42.56,94300.0,38.0359,38.0805,37.9645,38.0002,94300.0
2015-05-04 09:50:00,42.57,42.62,42.52,42.57,112900.0,38.0091,38.0537,37.9645,38.0091,112900.0
2015-05-04 09:55:00,42.55,42.59,42.53,42.55,55500.0,37.9912,38.027,37.9734,37.9912,55500.0
2015-05-04 10:00:00,42.55,42.61,42.54,42.61,55300.0,37.9912,38.0448,37.9823,38.0448,55300.0
2015-05-04 10:05:00,42.61,42.65,42.58,42.6,63400.0,38.0448,38.0805,38.018,38.0359,63400.0
2015-05-04 10:10:00,42.6,42.6,42.55,42.58,62100.0,38.0359,38.0359,37.9912,38.018,62100.0
2015-05-04 10:15:00,42.58,42.59,42.52,42.54,53700.0,38.018,38.027,37.9645,37.9823,53700.0
2015-05-04 10:20:00,42.54,42.56,42.48,42.5,71000.0,37.9823,38.0002,37.9287,37.9466,71000.0
2015-05-04 10:25:00,42.5,42.55,42.49,42.51,63900.0,37.9466,37.9912,37.9377,37.9555,63900.0
2015-05-04 10:30:00,42.52,42.55,42.43,42.45,49800.0,37.9645,37.9912,37.8841,37.902,49800.0
2015-05-04 10:35:00,42.46,42.47,42.25,42.25,88800.0,37.9109,37.9198,37.7234,37.7234,88800.0
2015-05-04 10:40:00,42.26,42.32,42.21,42.31,97400.0,37.7323,37.7859,37.6877,37.777,97400.0
2015-05-04 10:45:00,42.31,42.32,42.22,42.28,71600.0,37.777,37.7859,37.6966,37.7502,71600.0
2015-05-04 10:50:00,42.28,42.29,42.17,42.23,64800.0,37.7502,37.7591,37.652,37.7055,64800.0
2015-05-04 10:55:00,42.23,42.24,42.14,42.19,69800.0,37.7055,37.7145,37.6252,37.6698,69800.0
2015-05-04 11:00:00,42.19,42.24,42.18,42.22,41700.0,37.6698,37.7145,37.6609,37.6966,41700.0
2015-05-04 11:05:00,42.21,42.22,42.01,42.01,93900.0,37.6877,37.6966,37.5091,37.5091,93900.0
2015-05-04 11:10:00,42.02,42.05,41.94,41.98,89300.0,37.518,37.5448,37.4466,37.4823,89300.0
2015-05-04 11:15:00,41.98,41.98,41.9,41.9,60400.0,37.4823,37.4823,37.4109,37.4109,60400.0
2015-05-04 11:20:00,41.91,42.0,41.88,41.9,90700.0,37.4198,37.5002,37.393,37.4109,90700.0
2015-05-04 11:25:00,41.89,41.96,41.88,41.92,48500.0,37.402,37.4645,37.393,37.4287,48500.0
2015-05-04 11:30:00,41.92,41.92,41.88,41.9,60700.0,37.4287,37.4287,37.393,37.4109,60700.0
2015-05-04 11:35:00,41.9,41.94,41.89,41.91,54600.0,37.4109,37.4466,37.402,37.4198,54600.0
2015-05-04 11:40:00,41.91,41.95,41.91,41.93,51900.0,37.4198,37.4555,37.4198,37.4377,51900.0
2015-05-04 11:45:00,41.93,41.93,41.85,41.87,70300.0,37.4377,37.4377,37.3662,37.3841,70300.0
2015-05-04 11:50:00,41.86,41.88,41.8,41.86,81100.0,37.3752,37.393,37.3216,37.3752,81100.0
2015-05-04 11:55:00,41.86,41.93,41.86,41.92,47500.0,37.3752,37.4377,37.3752,37.4287,47500.0
2015-05-04 12:00:00,41.92,41.95,41.9,41.94,38500.0,37.4287,37.4555,37.4109,37.4466,38500.0
2015-05-04 12:05:00,41.94,42.01,41.93,42.0,44800.0,37.4466,37.5091,37.4377,37.5002,44800.0
2015-05-04 12:10:00,41.99,42.07,41.98,42.02,45600.0,37.4912,37.5627,37.4823,37.518,45600.0
2015-05-04 12:15:00,42.01,42.06,42.01,42.02,31500.0,37.5091,37.5537,37.5091,37.518,31500.0
2015-05-04 12:20:00,42.02,42.08,42.01,42.05,60000.0,37.518,37.5716,37.5091,37.5448,60000.0
2015-05-04 12:25:00,42.04,42.07,42.02,42.06,41600.0,37.5359,37.5627,37.518,37.5537,41600.0
2015-05-04 12:30:00,42.06,42.06,41.99,42.03,53300.0,37.5537,37.5537,37.4912,37.527,53300.0
2015-05-04 12:35:00,42.03,42.04,42.0,42.01,31000.0,37.527,37.5359,37.5002,37.5091,31000.0
2015-05-04 12:40:00,41.99,42.01,41.95,41.96,51300.0,37.4912,37.5091,37.4555,37.4645,51300.0
2015-05-04 12:45:00,41.95,42.0,41.95,41.96,39900.0,37.4555,37.5002,37.4555,37.4645,39900.0
2015-05-04 12:50:00,41.96,42.01,41.95,42.0,25900.0,37.4645,37.5091,37.4555,37.5002,25900.0
2015-05-04 12:55:00,42.0,42.01,41.95,41.96,35600.0,37.5002,37.5091,37.4555,37.4645,35600.0
2015-05-04 13:00:00,41.97,41.99,41.94,41.95,52400.0,37.4734,37.4912,37.4466,37.4555,52400.0
2015-05-04 13:05:00,41.94,41.95,41.79,41.82,57600.0,37.4466,37.4555,37.3127,37.3395,57600.0
2015-05-04 13:10:00,41.82,41.88,41.82,41.87,31600.0,37.3395,37.393,37.3395,37.3841,31600.0
2015-05-04 13:15:00,41.87,41.94,41.87,41.91,40200.0,37.3841,37.4466,37.3841,37.4198,40200.0
2015-05-04 13:20:00,41.92,41.93,41.83,41.83,48700.0,37.4287,37.4377,37.3484,37.3484,48700.0
2015-05-04 13:25:00,41.83,41.89,41.83,41.89,40800.0,37.3484,37.402,37.3484,37.402,40800.0
2015-05-04 13:30:00,41.89,41.91,41.84,41.85,35400.0,37.402,37.4198,37.3573,37.3662,35400.0
2015-05-04 13:35:00,41.85,41.92,41.85,41.91,21700.0,37.3662,37.4287,37.3662,37.4198,21700.0
2015-05-04 13:40:00,41.92,41.95,41.91,41.94,27000.0,37.4287,37.4555,37.4198,37.4466,27000.0
2015-05-04 13:45:00,41.95,41.97,41.91,41.91,51900.0,37.4555,37.4734,37.4198,37.4198,51900.0
2015-05-04 13:50:00,41.9,41.95,41.9,41.93,35600.0,37.4109,37.4555,37.4109,37.4377,35600.0
2015-05-04 13:55:00,41.92,41.95,41.92,41.95,34600.0,37.4287,37.4555,37.4287,37.4555,34600.0
2015-05-04 14:00:00,41.94,41.96,41.87,41.89,62700.0,37.4466,37.4645,37.3841,37.402,62700.0
2015-05-04 14:05:00,41.89,41.91,41.85,41.88,52400.0,37.402,37.4198,37.3662,37.393,52400.0
2015-05-04 14:10:00,41.89,41.92,41.84,41.86,64500.0,37.402,37.4287,37.3573,37.3752,64500.0
2015-05-04 14:15:00,41.87,41.91,41.83,41.84,48500.0,37.3841,37.4198,37.3484,37.3573,48500.0
2015-05-04 14:20:00,41.85,41.88,41.83,41.84,29500.0,37.3662,37.393,37.3484,37.3573,29500.0
2015-05-04 14:25:00,41.84,41.87,41.83,41.85,56500.0,37.3573,37.3841,37.3484,37.3662,56500.0
2015-05-04 14:30:00,41.86,41.9,41.85,41.89,33400.0,37.3752,37.4109,37.3662,37.402,33400.0
2015-05-04 14:35:00,41.89,41.94,41.88,41.91,42500.0,37.402,37.4466,37.393,37.4198,42500.0
2015-05-04 14:40:00,41.91,41.93,41.86,41.86,40300.0,37.4198,37.4377,37.3752,37.3752,40300.0
2015-05-04 14:45:00,41.86,41.87,41.79,41.84,111300.0,37.3752,37.3841,37.3127,37.3573,111300.0
2015-05-04 14:50:00,41.84,41.87,41.8,41.84,55700.0,37.3573,37.3841,37.3216,37.3573,55700.0
2015-05-04 14:55:00,41.83,41.86,41.82,41.86,39600.0,37.3484,37.3752,37.3395,37.3752,39600.0
2015-05-04 15:00:00,41.86,41.86,41.79,41.81,45300.0,37.3752,37.3752,37.3127,37.3305,45300.0
2015-05-04 15:05:00,41.81,41.85,41.8,41.81,41500.0,37.3305,37.3662,37.3216,37.3305,41500.0
2015-05-04 15:10:00,41.8,41.85,41.79,41.85,36000.0,37.3216,37.3662,37.3127,37.3662,36000.0
2015-05-04 15:15:00,41.85,41.9,41.84,41.87,51500.0,37.3662,37.4109,37.3573,37.3841,51500.0
2015-05-04 15:20:00,41.86,41.91,41.86,41.89,47200.0,37.3752,37.4198,37.3752,37.402,47200.0
2015-05-04 15:25:00,41.89,41.89,41.83,41.84,51700.0,37.402,37.402,37.3484,37.3573,51700.0
2015-05-04 15:30:00,41.84,41.84,41.8,41.81,64100.0,37.3573,37.3573,37.3216,37.3305,64100.0
2015-05-04 15:35:00,41.82,41.85,41.8,41.8,55700.0,37.3395,37.3662,37.3216,37.3216,55700.0
2015-05-04 15:40:00,41.8,41.81,41.75,41.75,110100.0,37.3216,37.3305,37.277,37.277,110100.0
2015-05-04 15:45:00,41.76,41.81,41.75,41.78,85900.0,37.2859,37.3305,37.277,37.3037,85900.0
2015-05-04 15:50:00,41.79,41.84,41.78,41.83,103400.0,37.3127,37.3573,37.3037,37.3484,103400.0
2015-05-04 15:55:00,41.83,41.86,41.82,41.82,149500.0,37.3484,37.3752,37.3395,37.3395,149500.0
2015-05-05 09:30:00,41.12,41.48,41.07,41.48,156000.0,36.7144,37.0359,36.6698,37.0359,156000.0
2015-05-05 09:35:00,41.48,41.51,41.27,41.33,75600.0,37.0359,37.0627,36.8484,36.902,75600.0
2015-05-05 09:40:00,41.3,41.48,41.25,41.45,48300.0,36.8752,37.0359,36.8305,37.0091,48300.0
2015-05-05 09:45:00,41.46,41.47,41.15,41.18,95100.0,37.018,37.027,36.7412,36.768,95100.0
2015-05-05 09:50:00,41.18,41.31,41.16,41.2,155400.0,36.768,36.8841,36.7502,36.7859,155400.0
2015-05-05 09:55:00,41.19,41.26,41.11,41.13,137900.0,36.777,36.8395,36.7055,36.7234,137900.0
2015-05-05 10:00:00,41.13,41.18,41.1,41.14,88000.0,36.7234,36.768,36.6966,36.7323,88000.0
2015-05-05 10:05:00,41.14,41.24,41.09,41.24,77400.0,36.7323,36.8216,36.6877,36.8216,77400.0
2015-05-05 10:10:00,41.24,41.27,40.94,40.94,108000.0,36.8216,36.8484,36.5537,36.5537,108000.0
2015-05-05 10:15:00,40.93,41.02,40.91,41.02,44300.0,36.5448,36.6252,36.5269,36.6252,44300.0
2015-05-05 10:20:00,41.02,41.26,40.98,41.18,67800.0,36.6252,36.8395,36.5894,36.768,67800.0
2015-05-05 10:25:00,41.17,41.28,41.15,41.19,48600.0,36.7591,36.8573,36.7412,36.777,48600.0
2015-05-05 10:30:00,41.18,41.18,41.03,41.07,68800.0,36.768,36.768,36.6341,36.6698,68800.0
2015-05-05 10:35:00,41.06,41.18,41.03,41.1,39600.0,36.6609,36.768,36.6341,36.6966,39600.0
2015-05-05 10:40:00,41.09,41.1,40.96,41.02,144000.0,36.6877,36.6966,36.5716,36.6252,144000.0
2015-05-05 10:45:00,41.02,41.06,40.96,40.98,107000.0,36.6252,36.6609,36.5716,36.5894,107000.0
2015-05-05 10:50:00,40.99,40.99,40.92,40.95,58200.0,36.5984,36.5984,36.5359,36.5627,58200.0
2015-05-05 10:55:00,40.95,41.04,40.92,41.02,52900.0,36.5627,36.643,36.5359,36.6252,52900.0
2015-05-05 11:00:00,41.02,41.02,40.88,40.95,121800.0,36.6252,36.6252,36.5002,36.5627,121800.0
2015-05-05 11:05:00,40.94,40.99,40.88,40.97,49700.0,36.5537,36.5984,36.5002,36.5805,49700.0
2015-05-05 11:10:00,40.96,40.98,40.91,40.95,63900.0,36.5716,36.5894,36.5269,36.5627,63900.0
2015-05-05 11:15:00,40.95,41.0,40.91,40.93,39900.0,36.5627,36.6073,36.5269,36.5448,39900.0
2015-05-05 11:20:00,40.94,40.96,40.86,40.87,81900.0,36.5537,36.5716,36.4823,36.4912,81900.0
2015-05-05 11:25:00,40.88,40.9,40.87,40.9,111300.0,36.5002,36.518,36.4912,36.518,111300.0
2015-05-05 11:30:00,40.9,40.92,40.88,40.92,48800.0,36.518,36.5359,36.5002,36.5359,48800.0
2015-05-05 11:35:00,40.92,41.0,40.9,41.0,35300.0,36.5359,36.6073,36.518,36.6073,35300.0
2015-05-05 11:40:00,41.01,41.08,41.0,41.03,26900.0,36.6162,36.6787,36.6073,36.6341,26900.0
2015-05-05 11:45:00,41.03,41.03,40.96,41.0,25100.0,36.6341,36.6341,36.5716,36.6073,25100.0
2015-05-05 11:50:00,41.0,41.0,40.94,40.95,30300.0,36.6073,36.6073,36.5537,36.5627,30300.0
2015-05-05 11:55:00,40.95,41.05,40.93,41.05,42200.0,36.5627,36.6519,36.5448,36.6519,42200.0
2015-05-05 12:00:00,41.05,41.09,41.04,41.04,39100.0,36.6519,36.6877,36.643,36.643,39100.0
2015-05-05 12:05:00,41.04,41.05,40.98,41.0,50000.0,36.643,36.6519,36.5894,36.6073,50000.0
2015-05-05 12:10:00,41.0,41.02,40.99,41.01,15700.0,36.6073,36.6252,36.5984,36.6162,15700.0
2015-05-05 12:15:00,41.01,41.06,40.99,41.04,32700.0,36.6162,36.6609,36.5984,36.643,32700.0
2015-05-05 12:20:00,41.04,41.04,40.97,41.01,60800.0,36.643,36.643,36.5805,36.6162,60800.0
2015-05-05 12:25:00,41.02,41.02,40.96,40.97,70900.0,36.6252,36.6252,36.5716,36.5805,70900.0
2015-05-05 12:30:00,40.99,41.01,40.96,41.0,49400.0,36.5984,36.6162,36.5716,36.6073,49400.0
2015-05-05 12:35:00,40.99,41.01,40.97,40.98,32000.0,36.5984,36.6162,36.5805,36.5894,32000.0
2015-05-05 12:40:00,40.97,40.98,40.9,40.93,39400.0,36.5805,36.5894,36.518,36.5448,39400.0
2015-05-05 12:45:00,40.93,40.95,40.92,40.92,22100.0,36.5448,36.5627,36.5359,36.5359,22100.0
2015-05-05 12:50:00,40.92,40.93,40.9,40.91,30500.0,36.5359,36.5448,36.518,36.5269,30500.0
2015-05-05 12:55:00,40.91,40.93,40.9,40.93,19900.0,36.5269,36.5448,36.518,36.5448,19900.0
2015-05-05 13:00:00,40.93,40.95,40.9,40.93,24100.0,36.5448,36.5627,36.518,36.5448,24100.0
2015-05-05 13:05:00,40.92,40.93,40.9,40.92,33300.0,36.5359,36.5448,36.518,36.5359,33300.0
2015-05-05 13:10:00,40.92,40.93,40.86,40.87,30600.0,36.5359,36.5448,36.4823,36.4912,30600.0
2015-05-05 13:15:00,40.88,40.88,40.84,40.85,29600.0,36.5002,36.5002,36.4644,36.4734,29600.0
2015-05-05 13:20:00,40.84,40.88,40.82,40.88,26000.0,36.4644,36.5002,36.4466,36.5002,26000.0
2015-05-05 13:25:00,40.87,40.94,40.86,40.93,42900.0,36.4912,36.5537,36.4823,36.5448,42900.0
2015-05-05 13:30:00,40.93,40.93,40.87,40.88,22000.0,36.5448,36.5448,36.4912,36.5002,22000.0
2015-05-05 13:35:00,40.87,40.96,40.86,40.94,24400.0,36.4912,36.5716,36.4823,36.5537,24400.0
2015-05-05 13:40:00,40.93,40.94,40.87,40.89,25300.0,36.5448,36.5537,36.4912,36.5091,25300.0
2015-05-05 13:45:00,40.9,40.92,40.87,40.89,20600.0,36.518,36.5359,36.4912,36.5091,20600.0
2015-05-05 13:50:00,40.88,40.92,40.86,40.89,30700.0,36.5002,36.5359,36.4823,36.5091,30700.0
2015-05-05 13:55:00,40.88,40.94,40.87,40.93,37400.0,36.5002,36.5537,36.4912,36.5448,37400.0
2015-05-05 14:00:00,40.93,40.95,40.9,40.93,35900.0,36.5448,36.5627,36.518,36.5448,35900.0
2015-05-05 14:05:00,40.92,40.98,40.91,40.97,42300.0,36.5359,36.5894,36.5269,36.5805,42300.0
2015-05-05 14:10:00,40.97,41.01,40.97,41.01,38900.0,36.5805,36.6162,36.5805,36.6162,38900.0
2015-05-05 14:15:00,41.0,41.06,40.99,41.05,59400.0,36.6073,36.6609,36.5984,36.6519,59400.0
2015-05-05 14:20:00,41.06,41.07,41.02,41.05,107200.0,36.6609,36.6698,36.6252,36.6519,107200.0
2015-05-05 14:25:00,41.05,41.08,41.02,41.05,72500.0,36.6519,36.6787,36.6252,36.6519,72500.0
2015-05-05 14:30:00,41.05,41.06,41.03,41.05,45400.0,36.6519,36.6609,36.6341,36.6519,45400.0
2015-05-05 14:35:00,41.04,41.05,40.99,40.99,32200.0,36.643,36.6519,36.5984,36.5984,32200.0
2015-05-05 14:40:00,40.99,41.0,40.89,40.9,44100.0,36.5984,36.6073,36.5091,36.518,44100.0
2015-05-05 14:45:00,40.9,40.91,40.86,40.86,29200.0,36.518,36.5269,36.4823,36.4823,29200.0
2015-05-05 14:50:00,40.85,40.86,40.79,40.79,79300.0,36.4734,36.4823,36.4198,36.4198,79300.0
2015-05-05 14:55:00,40.79,40.82,40.77,40.77,74600.0,36.4198,36.4466,36.4019,36.4019,74600.0
2015-05-05 15:00:00,40.76,40.78,40.73,40.74,95100.0,36.393,36.4109,36.3662,36.3752,95100.0
2015-05-05 15:05:00,40.74,40.74,40.64,40.64,94700.0,36.3752,36.3752,36.2859,36.2859,94700.0
2015-05-05 15:10:00,40.64,40.72,40.64,40.69,88600.0,36.2859,36.3573,36.2859,36.3305,88600.0
2015-05-05 15:15:00,40.68,40.7,40.63,40.64,100900.0,36.3216,36.3394,36.2769,36.2859,100900.0
2015-05-05 15:20:00,40.64,40.69,40.59,40.68,164000.0,36.2859,36.3305,36.2412,36.3216,164000.0
2015-05-05 15:25:00,40.67,40.71,40.65,40.69,92400.0,36.3127,36.3484,36.2948,36.3305,92400.0
2015-05-05 15:30:00,40.69,40.7,40.64,40.68,118900.0,36.3305,36.3394,36.2859,36.3216,118900.0
2015-05-05 15:35:00,40.68,40.69,40.66,40.66,81800.0,36.3216,36.3305,36.3037,36.3037,81800.0
2015-05-05 15:40:00,40.66,40.67,40.61,40.62,136900.0,36.3037,36.3127,36.2591,36.268,136900.0
2015-05-05 15:45:00,40.62,40.63,40.53,40.53,175000.0,36.268,36.2769,36.1877,36.1877,175000.0
2015-05-05 15:50:00,40.53,40.54,40.5,40.5,183400.0,36.1877,36.1966,36.1609,36.1609,183400.0
2015-05-05 15:55:00,40.51,40.54,40.49,40.53,334300.0,36.1698,36.1966,36.1519,36.1877,334300.0
2015-05-06 09:30:00,40.36,40.53,40.27,40.42,194400.0,36.0359,36.1877,35.9555,36.0894,194400.0
2015-05-06 09:35:00,40.39,40.4,40.2,40.2,88200.0,36.0627,36.0716,35.893,35.893,88200.0
2015-05-06 09:40:00,40.2,40.2,39.72,39.85,437500.0,35.893,35.893,35.4644,35.5805,437500.0
2015-05-06 09:45:00,39.84,40.05,39.8,39.99,203500.0,35.5716,35.7591,35.5359,35.7055,203500.0
2015-05-06 09:50:00,39.98,40.18,39.97,39.99,155500.0,35.6966,35.8752,35.6877,35.7055,155500.0
2015-05-06 09:55:00,39.98,40.17,39.98,40.16,96100.0,35.6966,35.8662,35.6966,35.8573,96100.0
2015-05-06 10:00:00,40.18,40.3,40.1,40.28,82000.0,35.8752,35.9823,35.8037,35.9644,82000.0
2015-05-06 10:05:00,40.27,40.3,40.12,40.14,68800.0,35.9555,35.9823,35.8216,35.8394,68800.0
2015-05-06 10:10:00,40.14,40.29,40.07,40.29,83400.0,35.8394,35.9734,35.7769,35.9734,83400.0
2015-05-06 10:15:00,40.28,40.49,40.28,40.44,82200.0,35.9644,36.1519,35.9644,36.1073,82200.0
2015-05-06 10:20:00,40.44,40.61,40.44,40.59,61300.0,36.1073,36.2591,36.1073,36.2412,61300.0
2015-05-06 10:25:00,40.58,40.79,40.54,40.78,95600.0,36.2323,36.4198,36.1966,36.4109,95600.0
2015-05-06 10:30:00,40.78,40.78,40.49,40.5,86800.0,36.4109,36.4109,36.1519,36.1609,86800.0
2015-05-06 10:35:00,40.49,40.63,40.44,40.62,67200.0,36.1519,36.2769,36.1073,36.268,67200.0
2015-05-06 10:40:00,40.62,40.78,40.62,40.67,56400.0,36.268,36.4109,36.268,36.3127,56400.0
2015-05-06 10:45:00,40.68,40.82,40.67,40.81,43600.0,36.3216,36.4466,36.3127,36.4377,43600.0
2015-05-06 10:50:00,40.81,40.82,40.73,40.8,69000.0,36.4377,36.4466,36.3662,36.4287,69000.0
2015-05-06 10:55:00,40.81,40.9,40.77,40.86,92700.0,36.4377,36.518,36.4019,36.4823,92700.0
2015-05-06 11:00:00,40.87,40.97,40.87,40.94,81600.0,36.4912,36.5805,36.4912,36.5537,81600.0
2015-05-06 11:05:00,40.94,40.96,40.72,40.73,90500.0,36.5537,36.5716,36.3573,36.3662,90500.0
2015-05-06 11:10:00,40.73,40.84,40.72,40.8,59300.0,36.3662,36.4644,36.3573,36.4287,59300.0
2015-05-06 11:15:00,40.79,40.84,40.74,40.81,63100.0,36.4198,36.4644,36.3752,36.4377,63100.0
2015-05-06 11:20:00,40.81,40.88,40.77,40.87,52600.0,36.4377,36.5002,36.4019,36.4912,52600.0
2015-05-06 11:25:00,40.87,40.95,40.85,40.94,76800.0,36.4912,36.5627,36.4734,36.5537,76800.0
2015-05-06 11:30:00,40.95,41.05,40.94,41.02,100400.0,36.5627,36.6519,36.5537,36.6252,100400.0
2015-05-06 11:35:00,41.04,41.09,41.0,41.04,90300.0,36.643,36.6877,36.6073,36.643,90300.0
2015-05-06 11:40:00,41.03,41.15,41.02,41.14,90600.0,36.6341,36.7412,36.6252,36.7323,90600.0
2015-05-06 11:45:00,41.13,41.22,41.11,41.15,74200.0,36.7234,36.8037,36.7055,36.7412,74200.0
2015-05-06 11:50:00,41.14,41.14,41.03,41.04,88200.0,36.7323,36.7323,36.6341,36.643,88200.0
2015-05-06 11:55:00,41.04,41.14,41.0,41.14,53900.0,36.643,36.7323,36.6073,36.7323,53900.0
2015-05-06 12:00:00,41.14,41.14,41.04,41.08,49200.0,36.7323,36.7323,36.643,36.6787,49200.0
2015-05-06 12:05:00,41.08,41.09,40.95,41.02,76400.0,36.6787,36.6877,36.5627,36.6252,76400.0
2015-05-06 12:10:00,41.02,41.07,40.99,41.01,63800.0,36.6252,36.6698,36.5984,36.6162,63800.0
2015-05-06 12:15:00,41.0,41.03,40.94,40.95,40200.0,36.6073,36.6341,36.5537,36.5627,40200.0
2015-05-06 12:20:00,40.95,40.95,40.83,40.88,63400.0,36.5627,36.5627,36.4555,36.5002,63400.0
2015-05-06 12:25:00,40.88,40.9,40.85,40.85,31300.0,36.5002,36.518,36.4734,36.4734,31300.0
2015-05-06 12:30:00,40.85,40.96,40.83,40.96,37100.0,36.4734,36.5716,36.4555,36.5716,37100.0
2015-05-06 12:35:00,40.96,40.96,40.92,40.94,43300.0,36.5716,36.5716,36.5359,36.5537,43300.0
2015-05-06 12:40:00,40.94,40.95,40.9,40.9,47100.0,36.5537,36.5627,36.518,36.518,47100.0
2015-05-06 12:45:00,40.89,40.91,40.84,40.86,49700.0,36.5091,36.5269,36.4644,36.4823,49700.0
2015-05-06 12:50:00,40.86,40.87,40.79,40.79,41500.0,36.4823,36.4912,36.4198,36.4198,41500.0
2015-05-06 12:55:00,40.79,40.87,40.79,40.85,42700.0,36.4198,36.4912,36.4198,36.4734,42700.0
2015-05-06 13:00:00,40.84,40.84,40.73,40.74,42500.0,36.4644,36.4644,36.3662,36.3752,42500.0
2015-05-06 13:05:00,40.73,40.81,40.73,40.77,38200.0,36.3662,36.4377,36.3662,36.4019,38200.0
2015-05-06 13:10:00,40.77,40.86,40.77,40.86,42700.0,36.4019,36.4823,36.4019,36.4823,42700.0
2015-05-06 13:15:00,40.86,40.94,40.85,40.94,54700.0,36.4823,36.5537,36.4734,36.5537,54700.0
2015-05-06 13:20:00,40.93,41.01,40.92,40.96,42700.0,36.5448,36.6162,36.5359,36.5716,42700.0
2015-05-06 13:25:00,40.95,40.95,40.85,40.85,27400.0,36.5627,36.5627,36.4734,36.4734,27400.0
2015-05-06 13:30:00,40.86,40.86,40.71,40.74,82700.0,36.4823,36.4823,36.3484,36.3752,82700.0
2015-05-06 13:35:00,40.74,40.83,40.69,40.83,43400.0,36.3752,36.4555,36.3305,36.4555,43400.0
2015-05-06 13:40:00,40.83,40.84,40.77,40.8,53400.0,36.4555,36.4644,36.4019,36.4287,53400.0
2015-05-06 13:45:00,40.79,40.8,40.71,40.72,41800.0,36.4198,36.4287,36.3484,36.3573,41800.0
2015-05-06 13:50:00,40.73,40.74,40.64,40.65,44100.0,36.3662,36.3752,36.2859,36.2948,44100.0
2015-05-06 13:55:00,40.66,40.74,40.66,40.72,55200.0,36.3037,36.3752,36.3037,36.3573,55200.0
2015-05-06 14:00:00,40.71,40.76,40.7,40.72,44400.0,36.3484,36.393,36.3394,36.3573,44400.0
2015-05-06 14:05:00,40.72,40.74,40.66,40.74,36700.0,36.3573,36.3752,36.3037,36.3752,36700.0
2015-05-06 14:10:00,40.73,40.74,40.59,40.6,74800.0,36.3662,36.3752,36.2412,36.2502,74800.0
2015-05-06 14:15:00,40.59,40.7,40.58,40.7,32500.0,36.2412,36.3394,36.2323,36.3394,32500.0
2015-05-06 14:20:00,40.7,40.75,40.69,40.72,62400.0,36.3394,36.3841,36.3305,36.3573,62400.0
2015-05-06 14:25:00,40.73,40.73,40.65,40.69,65900.0,36.3662,36.3662,36.2948,36.3305,65900.0
2015-05-06 14:30:00,40.68,40.68,40.62,40.65,36800.0,36.3216,36.3216,36.268,36.2948,36800.0
2015-05-06 14:35:00,40.65,40.66,40.58,40.6,52200.0,36.2948,36.3037,36.2323,36.2502,52200.0
2015-05-06 14:40:00,40.6,40.6,40.52,40.56,50200.0,36.2502,36.2502,36.1787,36.2144,50200.0
2015-05-06 14:45:00,40.56,40.64,40.53,40.62,45800.0,36.2144,36.2859,36.1877,36.268,45800.0
2015-05-06 14:50:00,40.62,40.67,40.61,40.65,50700.0,36.268,36.3127,36.2591,36.2948,50700.0
2015-05-06 14:55:00,40.65,40.7,40.61,40.69,66600.0,36.2948,36.3394,36.2591,36.3305,66600.0
2015-05-06 15:00:00,40.68,40.72,40.65,40.67,60500.0,36.3216,36.3573,36.2948,36.3127,60500.0
2015-05-06 15:05:00,40.67,40.73,40.67,40.73,61000.0,36.3127,36.3662,36.3127,36.3662,61000.0
2015-05-06 15:10:00,40.73,40.73,40.66,40.67,56100.0,36.3662,36.3662,36.3037,36.3127,56100.0
2015-05-06 15:15:00,40.67,40.69,40.6,40.64,63100.0,36.3127,36.3305,36.2502,36.2859,63100.0
2015-05-06 15:20:00,40.64,40.76,40.64,40.74,66600.0,36.2859,36.393,36.2859,36.3752,66600.0
2015-05-06 15:25:00,40.74,40.87,40.74,40.86,71600.0,36.3752,36.4912,36.3752,36.4823,71600.0
2015-05-06 15:30:00,40.86,40.88,40.79,40.81,98200.0,36.4823,36.5002,36.4198,36.4377,98200.0
2015-05-06 15:35:00,40.81,40.86,40.78,40.84,120900.0,36.4377,36.4823,36.4109,36.4644,120900.0
2015-05-06 15:40:00,40.84,40.85,40.76,40.76,97100.0,36.4644,36.4734,36.393,36.393,97100.0
2015-05-06 15:45:00,40.76,40.83,40.73,40.8,137000.0,36.393,36.4555,36.3662,36.4287,137000.0
2015-05-06 15:50:00,40.8,40.81,40.77,40.77,118900.0,36.4287,36.4377,36.4019,36.4019,118900.0
2015-05-06 15:55:00,40.77,40.9,40.76,40.88,283600.0,36.4019,36.518,36.393,36.5002,283600.0
2015-05-07 09:30:00,41.11,41.56,41.11,41.4,221400.0,36.7055,37.1073,36.7055,36.9645,221400.0
2015-05-07 09:35:00,41.43,41.75,41.42,41.58,103900.0,36.9912,37.277,36.9823,37.1252,103900.0
2015-05-07 09:40:00,41.58,41.83,41.55,41.56,222700.0,37.1252,37.3484,37.0984,37.1073,222700.0
2015-05-07 09:45:00,41.57,41.59,41.36,41.47,148200.0,37.1162,37.1341,36.9287,37.027,148200.0
2015-05-07 09:50:00,41.47,41.49,41.29,41.35,117900.0,37.027,37.0448,36.8662,36.9198,117900.0
2015-05-07 09:55:00,41.34,41.35,41.16,41.29,92700.0,36.9109,36.9198,36.7502,36.8662,92700.0
2015-05-07 10:00:00,41.29,41.29,41.15,41.27,79800.0,36.8662,36.8662,36.7412,36.8484,79800.0
2015-05-07 10:05:00,41.28,41.35,41.23,41.29,54200.0,36.8573,36.9198,36.8127,36.8662,54200.0
2015-05-07 10:10:00,41.3,41.42,41.29,41.39,49000.0,36.8752,36.9823,36.8662,36.9555,49000.0
2015-05-07 10:15:00,41.39,41.42,41.32,41.38,104900.0,36.9555,36.9823,36.893,36.9466,104900.0
2015-05-07 10:20:00,41.39,41.51,41.37,41.49,40700.0,36.9555,37.0627,36.9377,37.0448,40700.0
2015-05-07 10:25:00,41.5,41.53,41.42,41.46,38400.0,37.0537,37.0805,36.9823,37.018,38400.0
2015-05-07 10:30:00,41.46,41.51,41.41,41.47,95500.0,37.018,37.0627,36.9734,37.027,95500.0
2015-05-07 10:35:00,41.48,41.55,41.44,41.48,52300.0,37.0359,37.0984,37.0002,37.0359,52300.0
2015-05-07 10:40:00,41.48,41.55,41.46,41.52,82500.0,37.0359,37.0984,37.018,37.0716,82500.0
2015-05-07 10:45:00,41.52,41.56,41.49,41.54,99800.0,37.0716,37.1073,37.0448,37.0895,99800.0
2015-05-07 10:50:00,41.55,41.62,41.53,41.58,52500.0,37.0984,37.1609,37.0805,37.1252,52500.0
2015-05-07 10:55:00,41.59,41.61,41.54,41.61,34600.0,37.1341,37.152,37.0895,37.152,34600.0
2015-05-07 11:00:00,41.61,41.72,41.6,41.72,80600.0,37.152,37.2502,37.143,37.2502,80600.0
2015-05-07 11:05:00,41.72,41.72,41.62,41.62,76500.0,37.2502,37.2502,37.1609,37.1609,76500.0
2015-05-07 11:10:00,41.61,41.66,41.61,41.63,33000.0,37.152,37.1966,37.152,37.1698,33000.0
2015-05-07 11:15:00,41.63,41.64,41.58,41.59,41000.0,37.1698,37.1787,37.1252,37.1341,41000.0
2015-05-07 11:20:00,41.6,41.7,41.59,41.68,77500.0,37.143,37.2323,37.1341,37.2145,77500.0
2015-05-07 11:25:00,41.68,41.79,41.67,41.71,165200.0,37.2145,37.3127,37.2055,37.2412,165200.0
2015-05-07 11:30:00,41.72,41.76,41.71,41.72,50100.0,37.2502,37.2859,37.2412,37.2502,50100.0
2015-05-07 11:35:00,41.73,41.81,41.73,41.81,40900.0,37.2591,37.3305,37.2591,37.3305,40900.0
2015-05-07 11:40:00,41.81,41.9,41.81,41.89,62800.0,37.3305,37.4109,37.3305,37.402,62800.0
2015-05-07 11:45:00,41.89,41.9,41.83,41.89,161500.0,37.402,37.4109,37.3484,37.402,161500.0
2015-05-07 11:50:00,41.89,41.91,41.83,41.9,57000.0,37.402,37.4198,37.3484,37.4109,57000.0
2015-05-07 11:55:00,41.89,41.9,41.78,41.8,64800.0,37.402,37.4109,37.3037,37.3216,64800.0
2015-05-07 12:00:00,41.8,41.8,41.72,41.77,55800.0,37.3216,37.3216,37.2502,37.2948,55800.0
2015-05-07 12:05:00,41.78,41.83,41.76,41.8,37900.0,37.3037,37.3484,37.2859,37.3216,37900.0
2015-05-07 12:10:00,41.81,41.86,41.81,41.86,38100.0,37.3305,37.3752,37.3305,37.3752,38100.0
2015-05-07 12:15:00,41.86,41.92,41.83,41.9,84800.0,37.3752,37.4287,37.3484,37.4109,84800.0
2015-05-07 12:20:00,41.91,41.91,41.81,41.86,38600.0,37.4198,37.4198,37.3305,37.3752,38600.0
2015-05-07 12:25:00,41.85,41.88,41.83,41.87,33400.0,37.3662,37.393,37.3484,37.3841,33400.0
2015-05-07 12:30:00,41.86,41.88,41.84,41.86,51900.0,37.3752,37.393,37.3573,37.3752,51900.0
2015-05-07 12:35:00,41.86,41.88,41.84,41.85,74400.0,37.3752,37.393,37.3573,37.3662,74400.0
2015-05-07 12:40:00,41.86,41.88,41.84,41.87,55400.0,37.3752,37.393,37.3573,37.3841,55400.0
2015-05-07 12:45:00,41.87,41.89,41.84,41.88,41400.0,37.3841,37.402,37.3573,37.393,41400.0
2015-05-07 12:50:00,41.88,41.88,41.83,41.83,42900.0,37.393,37.393,37.3484,37.3484,42900.0
2015-05-07 12:55:00,41.84,41.86,41.83,41.86,39600.0,37.3573,37.3752,37.3484,37.3752,39600.0
2015-05-07 13:00:00,41.86,41.92,41.85,41.87,54900.0,37.3752,37.4287,37.3662,37.3841,54900.0
2015-05-07 13:05:00,41.88,41.91,41.86,41.89,22500.0,37.393,37.4198,37.3752,37.402,22500.0
2015-05-07 13:10:00,41.88,41.92,41.83,41.91,59600.0,37.393,37.4287,37.3484,37.4198,59600.0
2015-05-07 13:15:00,41.92,41.99,41.92,41.95,78000.0,37.4287,37.4912,37.4287,37.4555,78000.0
2015-05-07 13:20:00,41.95,42.03,41.92,42.0,98900.0,37.4555,37.527,37.4287,37.5002,98900.0
2015-05-07 13:25:00,42.0,42.04,41.99,42.02,38800.0,37.5002,37.5359,37.4912,37.518,38800.0
2015-05-07 13:30:00,42.02,42.07,42.01,42.05,50400.0,37.518,37.5627,37.5091,37.5448,50400.0
2015-05-07 13:35:00,42.05,42.17,42.05,42.16,39800.0,37.5448,37.652,37.5448,37.643,39800.0
2015-05-07 13:40:00,42.16,42.18,42.09,42.11,73100.0,37.643,37.6609,37.5805,37.5984,73100.0
2015-05-07 13:45:00,42.1,42.12,42.08,42.09,44400.0,37.5895,37.6073,37.5716,37.5805,44400.0
2015-05-07 13:50:00,42.09,42.11,42.06,42.1,63600.0,37.5805,37.5984,37.5537,37.5895,63600.0
2015-05-07 13:55:00,42.1,42.16,42.09,42.1,46100.0,37.5895,37.643,37.5805,37.5895,46100.0
2015-05-07 14:00:00,42.09,42.11,42.07,42.1,47000.0,37.5805,37.5984,37.5627,37.5895,47000.0
2015-05-07 14:05:00,42.1,42.1,42.06,42.06,60900.0,37.5895,37.5895,37.5537,37.5537,60900.0
2015-05-07 14:10:00,42.07,42.08,42.04,42.07,31700.0,37.5627,37.5716,37.5359,37.5627,31700.0
2015-05-07 14:15:00,42.06,42.07,42.02,42.04,32700.0,37.5537,37.5627,37.518,37.5359,32700.0
2015-05-07 14:20:00,42.04,42.05,42.0,42.0,38500.0,37.5359,37.5448,37.5002,37.5002,38500.0
2015-05-07 14:25:00,42.0,42.07,42.0,42.05,39900.0,37.5002,37.5627,37.5002,37.5448,39900.0
2015-05-07 14:30:00,42.05,42.1,42.05,42.05,33600.0,37.5448,37.5895,37.5448,37.5448,33600.0
2015-05-07 14:35:00,42.05,42.06,41.99,42.02,35500.0,37.5448,37.5537,37.4912,37.518,35500.0
2015-05-07 14:40:00,42.01,42.03,41.99,42.03,50400.0,37.5091,37.527,37.4912,37.527,50400.0
2015-05-07 14:45:00,42.04,42.06,42.02,42.05,30800.0,37.5359,37.5537,37.518,37.5448,30800.0
2015-05-07 14:50:00,42.05,42.07,42.04,42.05,29600.0,37.5448,37.5627,37.5359,37.5448,29600.0
2015-05-07 14:55:00,42.05,42.07,42.04,42.07,15800.0,37.5448,37.5627,37.5359,37.5627,15800.0
2015-05-07 15:00:00,42.07,42.07,42.01,42.05,68000.0,37.5627,37.5627,37.5091,37.5448,68000.0
2015-05-07 15:05:00,42.04,42.07,42.02,42.07,45700.0,37.5359,37.5627,37.518,37.5627,45700.0
2015-05-07 15:10:00,42.07,42.07,41.97,41.99,57900.0,37.5627,37.5627,37.4734,37.4912,57900.0
2015-05-07 15:15:00,41.98,42.01,41.96,41.96,107700.0,37.4823,37.5091,37.4645,37.4645,107700.0
2015-05-07 15:20:00,41.96,41.97,41.92,41.97,95300.0,37.4645,37.4734,37.4287,37.4734,95300.0
2015-05-07 15:25:00,41.97,41.98,41.94,41.96,78800.0,37.4734,37.4823,37.4466,37.4645,78800.0
2015-05-07 15:30:00,41.97,42.0,41.93,42.0,55000.0,37.4734,37.5002,37.4377,37.5002,55000.0
2015-05-07 15:35:00,42.0,42.01,41.98,41.99,105800.0,37.5002,37.5091,37.4823,37.4912,105800.0
2015-05-07 15:40:00,41.99,42.05,41.98,42.02,151300.0,37.4912,37.5448,37.4823,37.518,151300.0
2015-05-07 15:45:00,42.02,42.09,42.01,42.09,265000.0,37.518,37.5805,37.5091,37.5805,265000.0
2015-05-07 15:50:00,42.09,42.13,42.08,42.13,209000.0,37.5805,37.6162,37.5716,37.6162,209000.0
2015-05-07 15:55:00,42.13,42.15,42.09,42.1,290400.0,37.6162,37.6341,37.5805,37.5895,290400.0
2015-05-08 09:30:00,42.63,42.99,42.58,42.97,372100.0,38.0627,38.3841,38.018,38.3662,372100.0
2015-05-08 09:35:00,42.97,43.19,42.85,43.15,290400.0,38.3662,38.5627,38.2591,38.527,290400.0
2015-05-08 09:40:00,43.16,43.42,43.16,43.35,177100.0,38.5359,38.768,38.5359,38.7055,177100.0
2015-05-08 09:45:00,43.37,43.39,43.15,43.19,133200.0,38.7234,38.7412,38.527,38.5627,133200.0
2015-05-08 09:50:00,43.2,43.28,42.92,42.99,186400.0,38.5716,38.643,38.3216,38.3841,186400.0
2015-05-08 09:55:00,42.97,42.97,42.87,42.91,67600.0,38.3662,38.3662,38.277,38.3127,67600.0
2015-05-08 10:00:00,42.92,43.01,42.9,42.95,111100.0,38.3216,38.402,38.3037,38.3484,111100.0
2015-05-08 10:05:00,42.95,42.98,42.85,42.94,298900.0,38.3484,38.3752,38.2591,38.3395,298900.0
2015-05-08 10:10:00,42.93,43.03,42.93,42.98,168600.0,38.3305,38.4198,38.3305,38.3752,168600.0
2015-05-08 10:15:00,42.98,43.05,42.98,43.02,180400.0,38.3752,38.4377,38.3752,38.4109,180400.0
2015-05-08 10:20:00,43.02,43.05,42.98,43.01,97900.0,38.4109,38.4377,38.3752,38.402,97900.0
2015-05-08 10:25:00,43.0,43.05,42.99,43.01,144100.0,38.393,38.4377,38.3841,38.402,144100.0
2015-05-08 10:30:00,43.01,43.02,42.89,42.98,104800.0,38.402,38.4109,38.2948,38.3752,104800.0
2015-05-08 10:35:00,42.98,43.09,42.97,43.07,136900.0,38.3752,38.4734,38.3662,38.4555,136900.0
2015-05-08 10:40:00,43.07,43.13,43.03,43.06,60500.0,38.4555,38.5091,38.4198,38.4466,60500.0
2015-05-08 10:45:00,43.06,43.08,42.96,42.99,66700.0,38.4466,38.4645,38.3573,38.3841,66700.0
2015-05-08 10:50:00,42.99,43.09,42.95,43.06,66400.0,38.3841,38.4734,38.3484,38.4466,66400.0
2015-05-08 10:55:00,43.06,43.06,42.99,43.05,78000.0,38.4466,38.4466,38.3841,38.4377,78000.0
2015-05-08 11:00:00,43.06,43.1,43.04,43.08,52600.0,38.4466,38.4823,38.4287,38.4645,52600.0
2015-05-08 11:05:00,43.08,43.12,43.04,43.08,89900.0,38.4645,38.5002,38.4287,38.4645,89900.0
2015-05-08 11:10:00,43.09,43.1,43.06,43.08,52100.0,38.4734,38.4823,38.4466,38.4645,52100.0
2015-05-08 11:15:00,43.08,43.15,43.07,43.12,95600.0,38.4645,38.527,38.4555,38.5002,95600.0
2015-05-08 11:20:00,43.12,43.14,43.06,43.1,71000.0,38.5002,38.518,38.4466,38.4823,71000.0
2015-05-08 11:25:00,43.11,43.15,43.09,43.11,90800.0,38.4912,38.527,38.4734,38.4912,90800.0
2015-05-08 11:30:00,43.11,43.14,43.08,43.12,81700.0,38.4912,38.518,38.4645,38.5002,81700.0
2015-05-08 11:35:00,43.12,43.12,43.08,43.08,73800.0,38.5002,38.5002,38.4645,38.4645,73800.0
2015-05-08 11:40:00,43.08,43.09,43.04,43.06,73100.0,38.4645,38.4734,38.4287,38.4466,73100.0
2015-05-08 11:45:00,43.06,43.14,43.05,43.12,102800.0,38.4466,38.518,38.4377,38.5002,102800.0
2015-05-08 11:50:00,43.12,43.25,43.11,43.24,146700.0,38.5002,38.6162,38.4912,38.6073,146700.0
2015-05-08 11:55:00,43.24,43.24,43.16,43.2,41200.0,38.6073,38.6073,38.5359,38.5716,41200.0
2015-05-08 12:00:00,43.2,43.21,43.12,43.12,53800.0,38.5716,38.5805,38.5002,38.5002,53800.0
2015-05-08 12:05:00,43.13,43.16,43.12,43.12,49000.0,38.5091,38.5359,38.5002,38.5002,49000.0
2015-05-08 12:10:00,43.13,43.19,43.11,43.19,35900.0,38.5091,38.5627,38.4912,38.5627,35900.0
2015-05-08 12:15:00,43.2,43.24,43.18,43.23,37500.0,38.5716,38.6073,38.5537,38.5984,37500.0
2015-05-08 12:20:00,43.23,43.25,43.22,43.25,42100.0,38.5984,38.6162,38.5895,38.6162,42100.0
2015-05-08 12:25:00,43.24,43.3,43.23,43.28,63100.0,38.6073,38.6609,38.5984,38.643,63100.0
2015-05-08 12:30:00,43.28,43.33,43.27,43.33,49700.0,38.643,38.6877,38.6341,38.6877,49700.0
2015-05-08 12:35:00,43.33,43.4,43.33,43.36,58000.0,38.6877,38.7502,38.6877,38.7145,58000.0
2015-05-08 12:40:00,43.37,43.38,43.35,43.37,40800.0,38.7234,38.7323,38.7055,38.7234,40800.0
2015-05-08 12:45:00,43.37,43.4,43.36,43.39,67100.0,38.7234,38.7502,38.7145,38.7412,67100.0
2015-05-08 12:50:00,43.4,43.43,43.38,43.43,114500.0,38.7502,38.777,38.7323,38.777,114500.0
2015-05-08 12:55:00,43.43,43.45,43.42,43.44,40400.0,38.777,38.7948,38.768,38.7859,40400.0
2015-05-08 13:00:00,43.44,43.44,43.38,43.38,64000.0,38.7859,38.7859,38.7323,38.7323,64000.0
2015-05-08 13:05:00,43.39,43.4,43.36,43.38,44400.0,38.7412,38.7502,38.7145,38.7323,44400.0
2015-05-08 13:10:00,43.39,43.4,43.29,43.32,57600.0,38.7412,38.7502,38.652,38.6787,57600.0
2015-05-08 13:15:00,43.32,43.39,43.31,43.39,58400.0,38.6787,38.7412,38.6698,38.7412,58400.0
2015-05-08 13:20:00,43.39,43.39,43.35,43.35,34700.0,38.7412,38.7412,38.7055,38.7055,34700.0
2015-05-08 13:25:00,43.35,43.37,43.31,43.31,44500.0,38.7055,38.7234,38.6698,38.6698,44500.0
2015-05-08 13:30:00,43.31,43.32,43.26,43.3,49800.0,38.6698,38.6787,38.6252,38.6609,49800.0
2015-05-08 13:35:00,43.29,43.3,43.2,43.22,38100.0,38.652,38.6609,38.5716,38.5895,38100.0
2015-05-08 13:40:00,43.22,43.28,43.22,43.28,37500.0,38.5895,38.643,38.5895,38.643,37500.0
2015-05-08 13:45:00,43.27,43.28,43.22,43.26,46700.0,38.6341,38.643,38.5895,38.6252,46700.0
2015-05-08 13:50:00,43.24,43.26,43.19,43.24,53400.0,38.6073,38.6252,38.5627,38.6073,53400.0
2015-05-08 13:55:00,43.24,43.28,43.22,43.27,36700.0,38.6073,38.643,38.5895,38.6341,36700.0
2015-05-08 14:00:00,43.26,43.27,43.17,43.17,42400.0,38.6252,38.6341,38.5448,38.5448,42400.0
2015-05-08 14:05:00,43.18,43.21,43.15,43.16,57800.0,38.5537,38.5805,38.527,38.5359,57800.0
2015-05-08 14:10:00,43.15,43.21,43.15,43.16,55100.0,38.527,38.5805,38.527,38.5359,55100.0
2015-05-08 14:15:00,43.17,43.2,43.15,43.19,59700.0,38.5448,38.5716,38.527,38.5627,59700.0
2015-05-08 14:20:00,43.18,43.19,43.13,43.16,39100.0,38.5537,38.5627,38.5091,38.5359,39100.0
2015-05-08 14:25:00,43.15,43.16,43.13,43.15,35500.0,38.527,38.5359,38.5091,38.527,35500.0
2015-05-08 14:30:00,43.14,43.15,43.07,43.08,84900.0,38.518,38.527,38.4555,38.4645,84900.0
2015-05-08 14:35:00,43.08,43.08,43.05,43.07,38400.0,38.4645,38.4645,38.4377,38.4555,38400.0
2015-05-08 14:40:00,43.07,43.07,43.02,43.05,65900.0,38.4555,38.4555,38.4109,38.4377,65900.0
2015-05-08 14:45:00,43.05,43.1,43.05,43.1,60000.0,38.4377,38.4823,38.4377,38.4823,60000.0
2015-05-08 14:50:00,43.1,43.11,43.06,43.09,77500.0,38.4823,38.4912,38.4466,38.4734,77500.0
2015-05-08 14:55:00,43.1,43.15,43.09,43.15,47800.0,38.4823,38.527,38.4734,38.527,47800.0
2015-05-08 15:00:00,43.15,43.15,43.11,43.11,66700.0,38.527,38.527,38.4912,38.4912,66700.0
2015-05-08 15:05:00,43.12,43.19,43.11,43.19,57100.0,38.5002,38.5627,38.4912,38.5627,57100.0
2015-05-08 15:10:00,43.19,43.23,43.18,43.21,91800.0,38.5627,38.5984,38.5537,38.5805,91800.0
2015-05-08 15:15:00,43.21,43.23,43.2,43.2,60300.0,38.5805,38.5984,38.5716,38.5716,60300.0
2015-05-08 15:20:00,43.21,43.21,43.18,43.19,70800.0,38.5805,38.5805,38.5537,38.5627,70800.0
2015-05-08 15:25:00,43.19,43.21,43.16,43.18,76800.0,38.5627,38.5805,38.5359,38.5537,76800.0
2015-05-08 15:30:00,43.18,43.21,43.17,43.2,76400.0,38.5537,38.5805,38.5448,38.5716,76400.0
2015-05-08 15:35:00,43.21,43.24,43.21,43.22,84100.0,38.5805,38.6073,38.5805,38.5895,84100.0
2015-05-08 15:40:00,43.23,43.23,43.18,43.23,87500.0,38.5984,38.5984,38.5537,38.5984,87500.0
2015-05-08 15:45:00,43.23,43.26,43.22,43.26,102000.0,38.5984,38.6252,38.5895,38.6252,102000.0
2015-05-08 15:50:00,43.26,43.27,43.23,43.25,127000.0,38.6252,38.6341,38.5984,38.6162,127000.0
2015-05-08 15:55:00,43.26,43.28,43.22,43.22,208300.0,38.6252,38.643,38.5895,38.5895,208300.0
2015-05-11 09:30:00,42.95,43.2,42.87,43.02,88400.0,38.3484,38.5716,38.277,38.4109,88400.0
2015-05-11 09:35:00,43.04,43.28,43.03,43.1,58200.0,38.4287,38.643,38.4198,38.4823,58200.0
2015-05-11 09:40:00,43.11,43.23,43.03,43.21,74800.0,38.4912,38.5984,38.4198,38.5805,74800.0
2015-05-11 09:45:00,43.23,43.27,43.11,43.19,139100.0,38.5984,38.6341,38.4912,38.5627,139100.0
2015-05-11 09:50:00,43.16,43.16,43.0,43.04,84100.0,38.5359,38.5359,38.393,38.4287,84100.0
2015-05-11 09:55:00,43.05,43.05,42.92,43.01,86900.0,38.4377,38.4377,38.3216,38.402,86900.0
2015-05-11 10:00:00,43.0,43.24,42.98,43.24,74000.0,38.393,38.6073,38.3752,38.6073,74000.0
2015-05-11 10:05:00,43.23,43.27,43.13,43.2,85000.0,38.5984,38.6341,38.5091,38.5716,85000.0
2015-05-11 10:10:00,43.21,43.24,43.14,43.2,74800.0,38.5805,38.6073,38.518,38.5716,74800.0
2015-05-11 10:15:00,43.2,43.23,43.06,43.06,89800.0,38.5716,38.5984,38.4466,38.4466,89800.0
2015-05-11 10:20:00,43.07,43.18,43.04,43.14,50800.0,38.4555,38.5537,38.4287,38.518,50800.0
2015-05-11 10:25:00,43.15,43.16,43.03,43.03,60600.0,38.527,38.5359,38.4198,38.4198,60600.0
2015-05-11 10:30:00,43.03,43.04,42.89,42.95,85000.0,38.4198,38.4287,38.2948,38.3484,85000.0
2015-05-11 10:35:00,42.94,42.95,42.82,42.84,97700.0,38.3395,38.3484,38.2323,38.2502,97700.0
2015-05-11 10:40:00,42.84,42.86,42.81,42.86,65000.0,38.2502,38.268,38.2234,38.268,65000.0
2015-05-11 10:45:00,42.85,42.86,42.77,42.77,64900.0,38.2591,38.268,38.1877,38.1877,64900.0
2015-05-11 10:50:00,42.78,42.81,42.76,42.77,48300.0,38.1966,38.2234,38.1787,38.1877,48300.0
2015-05-11 10:55:00,42.77,42.81,42.72,42.73,77000.0,38.1877,38.2234,38.143,38.152,77000.0
2015-05-11 11:00:00,42.73,42.76,42.71,42.73,65200.0,38.152,38.1787,38.1341,38.152,65200.0
2015-05-11 11:05:00,42.73,42.76,42.72,42.74,56200.0,38.152,38.1787,38.143,38.1609,56200.0
2015-05-11 11:10:00,42.75,42.85,42.74,42.81,80500.0,38.1698,38.2591,38.1609,38.2234,80500.0
2015-05-11 11:15:00,42.81,42.84,42.78,42.82,67400.0,38.2234,38.2502,38.1966,38.2323,67400.0
2015-05-11 11:20:00,42.82,42.89,42.78,42.88,73600.0,38.2323,38.2948,38.1966,38.2859,73600.0
2015-05-11 11:25:00,42.89,42.95,42.86,42.9,43600.0,38.2948,38.3484,38.268,38.3037,43600.0
2015-05-11 11:30:00,42.91,42.94,42.89,42.92,28900.0,38.3127,38.3395,38.2948,38.3216,28900.0
2015-05-11 11:35:00,42.93,42.97,42.91,42.95,84700.0,38.3305,38.3662,38.3127,38.3484,84700.0
2015-05-11 11:40:00,42.94,42.98,42.92,42.94,94300.0,38.3395,38.3752,38.3216,38.3395,94300.0
2015-05-11 11:45:00,42.94,42.97,42.92,42.94,32800.0,38.3395,38.3662,38.3216,38.3395,32800.0
2015-05-11 11:50:00,42.93,43.02,42.92,43.0,31700.0,38.3305,38.4109,38.3216,38.393,31700.0
2015-05-11 11:55:00,43.01,43.03,42.99,43.03,36700.0,38.402,38.4198,38.3841,38.4198,36700.0
2015-05-11 12:00:00,43.03,43.05,42.95,42.95,72700.0,38.4198,38.4377,38.3484,38.3484,72700.0
2015-05-11 12:05:00,42.95,42.95,42.92,42.95,36300.0,38.3484,38.3484,38.3216,38.3484,36300.0
2015-05-11 12:10:00,42.96,43.01,42.96,42.98,27800.0,38.3573,38.402,38.3573,38.3752,27800.0
2015-05-11 12:15:00,42.98,42.98,42.93,42.93,104200.0,38.3752,38.3752,38.3305,38.3305,104200.0
2015-05-11 12:20:00,42.93,42.94,42.86,42.89,91900.0,38.3305,38.3395,38.268,38.2948,91900.0
2015-05-11 12:25:00,42.9,42.99,42.9,42.96,59500.0,38.3037,38.3841,38.3037,38.3573,59500.0
2015-05-11 12:30:00,42.95,42.96,42.89,42.92,30500.0,38.3484,38.3573,38.2948,38.3216,30500.0
2015-05-11 12:35:00,42.91,42.97,42.91,42.93,43900.0,38.3127,38.3662,38.3127,38.3305,43900.0
2015-05-11 12:40:00,42.93,42.95,42.89,42.9,30200.0,38.3305,38.3484,38.2948,38.3037,30200.0
2015-05-11 12:45:00,42.9,42.94,42.88,42.9,27400.0,38.3037,38.3395,38.2859,38.3037,27400.0
2015-05-11 12:50:00,42.9,42.94,42.88,42.91,29400.0,38.3037,38.3395,38.2859,38.3127,29400.0
2015-05-11 12:55:00,42.91,42.99,42.89,42.99,20800.0,38.3127,38.3841,38.2948,38.3841,20800.0
2015-05-11 13:00:00,42.98,43.02,42.95,43.02,28400.0,38.3752,38.4109,38.3484,38.4109,28400.0
2015-05-11 13:05:00,43.02,43.06,43.01,43.05,15300.0,38.4109,38.4466,38.402,38.4377,15300.0
2015-05-11 13:10:00,43.05,43.12,43.03,43.12,36900.0,38.4377,38.5002,38.4198,38.5002,36900.0
2015-05-11 13:15:00,43.12,43.2,43.12,43.18,42200.0,38.5002,38.5716,38.5002,38.5537,42200.0
2015-05-11 13:20:00,43.18,43.23,43.15,43.23,23800.0,38.5537,38.5984,38.527,38.5984,23800.0
2015-05-11 13:25:00,43.22,43.29,43.21,43.23,61700.0,38.5895,38.652,38.5805,38.5984,61700.0
2015-05-11 13:30:00,43.22,43.23,43.16,43.19,42800.0,38.5895,38.5984,38.5359,38.5627,42800.0
2015-05-11 13:35:00,43.2,43.27,43.18,43.2,28400.0,38.5716,38.6341,38.5537,38.5716,28400.0
2015-05-11 13:40:00,43.19,43.19,43.07,43.07,29000.0,38.5627,38.5627,38.4555,38.4555,29000.0
2015-05-11 13:45:00,43.07,43.16,43.06,43.08,131000.0,38.4555,38.5359,38.4466,38.4645,131000.0
2015-05-11 13:50:00,43.07,43.11,43.05,43.1,40500.0,38.4555,38.4912,38.4377,38.4823,40500.0
2015-05-11 13:55:00,43.1,43.1,43.0,43.05,29800.0,38.4823,38.4823,38.393,38.4377,29800.0
2015-05-11 14:00:00,43.05,43.1,43.03,43.07,30400.0,38.4377,38.4823,38.4198,38.4555,30400.0
2015-05-11 14:05:00,43.08,43.08,43.02,43.03,35600.0,38.4645,38.4645,38.4109,38.4198,35600.0
2015-05-11 14:10:00,43.02,43.09,43.01,43.08,63300.0,38.4109,38.4734,38.402,38.4645,63300.0
2015-05-11 14:15:00,43.07,43.13,43.04,43.13,30300.0,38.4555,38.5091,38.4287,38.5091,30300.0
2015-05-11 14:20:00,43.13,43.17,43.11,43.15,42300.0,38.5091,38.5448,38.4912,38.527,42300.0
2015-05-11 14:25:00,43.14,43.14,43.09,43.09,24300.0,38.518,38.518,38.4734,38.4734,24300.0
2015-05-11 14:30:00,43.09,43.15,43.08,43.13,26000.0,38.4734,38.527,38.4645,38.5091,26000.0
2015-05-11 14:35:00,43.12,43.22,43.12,43.19,139500.0,38.5002,38.5895,38.5002,38.5627,139500.0
2015-05-11 14:40:00,43.19,43.29,43.19,43.24,63200.0,38.5627,38.652,38.5627,38.6073,63200.0
2015-05-11 14:45:00,43.24,43.25,43.18,43.23,39200.0,38.6073,38.6162,38.5537,38.5984,39200.0
2015-05-11 14:50:00,43.23,43.23,43.13,43.14,41800.0,38.5984,38.5984,38.5091,38.518,41800.0
2015-05-11 14:55:00,43.14,43.14,43.1,43.1,36000.0,38.518,38.518,38.4823,38.4823,36000.0
2015-05-11 15:00:00,43.1,43.1,43.01,43.08,59500.0,38.4823,38.4823,38.402,38.4645,59500.0
2015-05-11 15:05:00,43.07,43.15,43.06,43.15,25800.0,38.4555,38.527,38.4466,38.527,25800.0
2015-05-11 15:10:00,43.15,43.19,43.15,43.18,32600.0,38.527,38.5627,38.527,38.5537,32600.0
2015-05-11 15:15:00,43.17,43.21,43.16,43.21,40400.0,38.5448,38.5805,38.5359,38.5805,40400.0
2015-05-11 15:20:00,43.21,43.23,43.17,43.23,42200.0,38.5805,38.5984,38.5448,38.5984,42200.0
2015-05-11 15:25:00,43.23,43.23,43.15,43.16,47200.0,38.5984,38.5984,38.527,38.5359,47200.0
2015-05-11 15:30:00,43.16,43.17,43.09,43.09,61000.0,38.5359,38.5448,38.4734,38.4734,61000.0
2015-05-11 15:35:00,43.09,43.13,43.07,43.13,44100.0,38.4734,38.5091,38.4555,38.5091,44100.0
2015-05-11 15:40:00,43.13,43.16,43.11,43.14,53800.0,38.5091,38.5359,38.4912,38.518,53800.0
2015-05-11 15:45:00,43.14,43.14,43.06,43.08,82400.0,38.518,38.518,38.4466,38.4645,82400.0
2015-05-11 15:50:00,43.08,43.1,43.06,43.1,68400.0,38.4645,38.4823,38.4466,38.4823,68400.0
2015-05-11 15:55:00,43.09,43.1,43.02,43.02,183300.0,38.4734,38.4823,38.4109,38.4109,183300.0
2015-05-12 09:30:00,42.64,42.64,42.44,42.48,159300.0,38.0716,38.0716,37.893,37.9287,159300.0
2015-05-12 09:35:00,42.49,42.64,42.49,42.64,36100.0,37.9377,38.0716,37.9377,38.0716,36100.0
2015-05-12 09:40:00,42.62,42.62,42.31,42.41,73900.0,38.0537,38.0537,37.777,37.8662,73900.0
2015-05-12 09:45:00,42.41,42.48,42.32,42.41,56900.0,37.8662,37.9287,37.7859,37.8662,56900.0
2015-05-12 09:50:00,42.4,42.55,42.38,42.39,86200.0,37.8573,37.9912,37.8395,37.8484,86200.0
2015-05-12 09:55:00,42.4,42.41,42.32,42.37,158900.0,37.8573,37.8662,37.7859,37.8305,158900.0
2015-05-12 10:00:00,42.36,42.38,42.18,42.19,66600.0,37.8216,37.8395,37.6609,37.6698,66600.0
2015-05-12 10:05:00,42.18,42.37,42.18,42.33,72700.0,37.6609,37.8305,37.6609,37.7948,72700.0
2015-05-12 10:10:00,42.34,42.34,42.23,42.29,37800.0,37.8037,37.8037,37.7055,37.7591,37800.0
2015-05-12 10:15:00,42.28,42.3,42.21,42.21,43100.0,37.7502,37.768,37.6877,37.6877,43100.0
2015-05-12 10:20:00,42.23,42.29,42.2,42.26,37700.0,37.7055,37.7591,37.6787,37.7323,37700.0
2015-05-12 10:25:00,42.26,42.37,42.24,42.37,45300.0,37.7323,37.8305,37.7145,37.8305,45300.0
2015-05-12 10:30:00,42.36,42.42,42.31,42.39,65300.0,37.8216,37.8752,37.777,37.8484,65300.0
2015-05-12 10:35:00,42.38,42.48,42.36,42.43,50300.0,37.8395,37.9287,37.8216,37.8841,50300.0
2015-05-12 10:40:00,42.43,42.54,42.42,42.53,71900.0,37.8841,37.9823,37.8752,37.9734,71900.0
2015-05-12 10:45:00,42.55,42.64,42.54,42.55,40200.0,37.9912,38.0716,37.9823,37.9912,40200.0
2015-05-12 10:50:00,42.54,42.56,42.41,42.45,115500.0,37.9823,38.0002,37.8662,37.902,115500.0
2015-05-12 10:55:00,42.44,42.46,42.34,42.34,30000.0,37.893,37.9109,37.8037,37.8037,30000.0
2015-05-12 11:00:00,42.35,42.38,42.32,42.37,32000.0,37.8127,37.8395,37.7859,37.8305,32000.0
2015-05-12 11:05:00,42.36,42.42,42.3,42.31,53000.0,37.8216,37.8752,37.768,37.777,53000.0
2015-05-12 11:10:00,42.31,42.32,42.25,42.28,65000.0,37.777,37.7859,37.7234,37.7502,65000.0
2015-05-12 11:15:00,42.29,42.31,42.24,42.29,42800.0,37.7591,37.777,37.7145,37.7591,42800.0
2015-05-12 11:20:00,42.29,42.36,42.26,42.34,46000.0,37.7591,37.8216,37.7323,37.8037,46000.0
2015-05-12 11:25:00,42.33,42.36,42.28,42.29,27700.0,37.7948,37.8216,37.7502,37.7591,27700.0
2015-05-12 11:30:00,42.3,42.34,42.28,42.29,40600.0,37.768,37.8037,37.7502,37.7591,40600.0
2015-05-12 11:35:00,42.29,42.33,42.28,42.32,39100.0,37.7591,37.7948,37.7502,37.7859,39100.0
2015-05-12 11:40:00,42.32,42.34,42.29,42.32,30400.0,37.7859,37.8037,37.7591,37.7859,30400.0
2015-05-12 11:45:00,42.31,42.34,42.29,42.31,31200.0,37.777,37.8037,37.7591,37.777,31200.0
2015-05-12 11:50:00,42.31,42.31,42.25,42.28,39400.0,37.777,37.777,37.7234,37.7502,39400.0
2015-05-12 11:55:00,42.27,42.3,42.25,42.26,34300.0,37.7412,37.768,37.7234,37.7323,34300.0
2015-05-12 12:00:00,42.26,42.3,42.25,42.26,52900.0,37.7323,37.768,37.7234,37.7323,52900.0
2015-05-12 12:05:00,42.26,42.26,42.13,42.13,78700.0,37.7323,37.7323,37.6162,37.6162,78700.0
2015-05-12 12:10:00,42.13,42.13,42.07,42.08,100100.0,37.6162,37.6162,37.5627,37.5716,100100.0
2015-05-12 12:15:00,42.07,42.08,42.01,42.01,77700.0,37.5627,37.5716,37.5091,37.5091,77700.0
2015-05-12 12:20:00,42.01,42.05,42.0,42.04,64500.0,37.5091,37.5448,37.5002,37.5359,64500.0
2015-05-12 12:25:00,42.03,42.08,42.03,42.05,50900.0,37.527,37.5716,37.527,37.5448,50900.0
2015-05-12 12:30:00,42.06,42.13,42.04,42.13,46600.0,37.5537,37.6162,37.5359,37.6162,46600.0
2015-05-12 12:35:00,42.13,42.27,42.13,42.26,42300.0,37.6162,37.7412,37.6162,37.7323,42300.0
2015-05-12 12:40:00,42.26,42.32,42.25,42.32,27200.0,37.7323,37.7859,37.7234,37.7859,27200.0
2015-05-12 12:45:00,42.32,42.35,42.3,42.34,30400.0,37.7859,37.8127,37.768,37.8037,30400.0
2015-05-12 12:50:00,42.34,42.39,42.32,42.38,37500.0,37.8037,37.8484,37.7859,37.8395,37500.0
2015-05-12 12:55:00,42.38,42.4,42.37,42.4,17100.0,37.8395,37.8573,37.8305,37.8573,17100.0
2015-05-12 13:00:00,42.39,42.41,42.34,42.34,20800.0,37.8484,37.8662,37.8037,37.8037,20800.0
2015-05-12 13:05:00,42.35,42.41,42.34,42.41,16600.0,37.8127,37.8662,37.8037,37.8662,16600.0
2015-05-12 13:10:00,42.4,42.45,42.4,42.41,34200.0,37.8573,37.902,37.8573,37.8662,34200.0
2015-05-12 13:15:00,42.42,42.42,42.33,42.35,26600.0,37.8752,37.8752,37.7948,37.8127,26600.0
2015-05-12 13:20:00,42.36,42.49,42.34,42.48,49000.0,37.8216,37.9377,37.8037,37.9287,49000.0
2015-05-12 13:25:00,42.48,42.49,42.42,42.42,39200.0,37.9287,37.9377,37.8752,37.8752,39200.0
2015-05-12 13:30:00,42.41,42.45,42.41,42.42,21900.0,37.8662,37.902,37.8662,37.8752,21900.0
2015-05-12 13:35:00,42.42,42.49,42.4,42.49,36100.0,37.8752,37.9377,37.8573,37.9377,36100.0
2015-05-12 13:40:00,42.48,42.51,42.46,42.47,30200.0,37.9287,37.9555,37.9109,37.9198,30200.0
2015-05-12 13:45:00,42.47,42.48,42.43,42.47,20100.0,37.9198,37.9287,37.8841,37.9198,20100.0
2015-05-12 13:50:00,42.47,42.49,42.37,42.39,16700.0,37.9198,37.9377,37.8305,37.8484,16700.0
2015-05-12 13:55:00,42.4,42.45,42.4,42.42,15800.0,37.8573,37.902,37.8573,37.8752,15800.0
2015-05-12 14:00:00,42.42,42.45,42.39,42.43,14300.0,37.8752,37.902,37.8484,37.8841,14300.0
2015-05-12 14:05:00,42.44,42.47,42.41,42.41,18700.0,37.893,37.9198,37.8662,37.8662,18700.0
2015-05-12 14:10:00,42.42,42.44,42.37,42.37,18100.0,37.8752,37.893,37.8305,37.8305,18100.0
2015-05-12 14:15:00,42.37,42.37,42.29,42.31,34600.0,37.8305,37.8305,37.7591,37.777,34600.0
2015-05-12 14:20:00,42.31,42.37,42.31,42.35,68300.0,37.777,37.8305,37.777,37.8127,68300.0
2015-05-12 14:25:00,42.36,42.38,42.31,42.38,24700.0,37.8216,37.8395,37.777,37.8395,24700.0
2015-05-12 14:30:00,42.38,42.48,42.37,42.46,54500.0,37.8395,37.9287,37.8305,37.9109,54500.0
2015-05-12 14:35:00,42.46,42.52,42.46,42.51,25800.0,37.9109,37.9645,37.9109,37.9555,25800.0
2015-05-12 14:40:00,42.52,42.55,42.46,42.47,59500.0,37.9645,37.9912,37.9109,37.9198,59500.0
2015-05-12 14:45:00,42.47,42.5,42.43,42.43,30600.0,37.9198,37.9466,37.8841,37.8841,30600.0
2015-05-12 14:50:00,42.43,42.45,42.4,42.42,26000.0,37.8841,37.902,37.8573,37.8752,26000.0
2015-05-12 14:55:00,42.42,42.42,42.35,42.41,37200.0,37.8752,37.8752,37.8127,37.8662,37200.0
2015-05-12 15:00:00,42.42,42.45,42.37,42.42,22700.0,37.8752,37.902,37.8305,37.8752,22700.0
2015-05-12 15:05:00,42.41,42.43,42.37,42.41,39500.0,37.8662,37.8841,37.8305,37.8662,39500.0
2015-05-12 15:10:00,42.41,42.43,42.37,42.39,33300.0,37.8662,37.8841,37.8305,37.8484,33300.0
2015-05-12 15:15:00,42.38,42.4,42.33,42.35,38700.0,37.8395,37.8573,37.7948,37.8127,38700.0
2015-05-12 15:20:00,42.37,42.43,42.36,42.37,35600.0,37.8305,37.8841,37.8216,37.8305,35600.0
2015-05-12 15:25:00,42.37,42.38,42.33,42.35,31800.0,37.8305,37.8395,37.7948,37.8127,31800.0
2015-05-12 15:30:00,42.35,42.38,42.31,42.31,101100.0,37.8127,37.8395,37.777,37.777,101100.0
2015-05-12 15:35:00,42.3,42.33,42.29,42.3,55700.0,37.768,37.7948,37.7591,37.768,55700.0
2015-05-12 15:40:00,42.31,42.33,42.27,42.29,66000.0,37.777,37.7948,37.7412,37.7591,66000.0
2015-05-12 15:45:00,42.29,42.32,42.28,42.3,74300.0,37.7591,37.7859,37.7502,37.768,74300.0
2015-05-12 15:50:00,42.29,42.31,42.27,42.29,77100.0,37.7591,37.777,37.7412,37.7591,77100.0
2015-05-12 15:55:00,42.3,42.3,42.23,42.26,219700.0,37.768,37.768,37.7055,37.7323,219700.0
2015-05-13 09:30:00,42.59,42.9,42.54,42.83,236600.0,38.027,38.3037,37.9823,38.2412,236600.0
2015-05-13 09:35:00,42.84,42.95,42.61,42.62,71800.0,38.2502,38.3484,38.0448,38.0537,71800.0
2015-05-13 09:40:00,42.63,42.75,42.6,42.65,46800.0,38.0627,38.1698,38.0359,38.0805,46800.0
2015-05-13 09:45:00,42.62,42.7,42.56,42.65,86700.0,38.0537,38.1252,38.0002,38.0805,86700.0
2015-05-13 09:50:00,42.65,42.68,42.49,42.53,45500.0,38.0805,38.1073,37.9377,37.9734,45500.0
2015-05-13 09:55:00,42.52,42.56,42.27,42.34,95800.0,37.9645,38.0002,37.7412,37.8037,95800.0
2015-05-13 10:00:00,42.34,42.35,42.25,42.3,53400.0,37.8037,37.8127,37.7234,37.768,53400.0
2015-05-13 10:05:00,42.31,42.35,42.25,42.35,74500.0,37.777,37.8127,37.7234,37.8127,74500.0
2015-05-13 10:10:00,42.34,42.45,42.27,42.42,78200.0,37.8037,37.902,37.7412,37.8752,78200.0
2015-05-13 10:15:00,42.42,42.42,42.3,42.3,50800.0,37.8752,37.8752,37.768,37.768,50800.0
2015-05-13 10:20:00,42.3,42.44,42.3,42.39,72900.0,37.768,37.893,37.768,37.8484,72900.0
2015-05-13 10:25:00,42.39,42.41,42.27,42.28,102300.0,37.8484,37.8662,37.7412,37.7502,102300.0
2015-05-13 10:30:00,42.27,42.31,42.19,42.3,159000.0,37.7412,37.777,37.6698,37.768,159000.0
2015-05-13 10:35:00,42.29,42.3,42.1,42.15,86900.0,37.7591,37.768,37.5895,37.6341,86900.0
2015-05-13 10:40:00,42.15,42.15,42.0,42.04,156600.0,37.6341,37.6341,37.5002,37.5359,156600.0
2015-05-13 10:45:00,42.03,42.04,41.98,42.03,106200.0,37.527,37.5359,37.4823,37.527,106200.0
2015-05-13 10:50:00,42.03,42.07,42.01,42.05,70200.0,37.527,37.5627,37.5091,37.5448,70200.0
2015-05-13 10:55:00,42.05,42.05,41.98,41.98,49600.0,37.5448,37.5448,37.4823,37.4823,49600.0
2015-05-13 11:00:00,41.99,42.0,41.91,41.96,86200.0,37.4912,37.5002,37.4198,37.4645,86200.0
2015-05-13 11:05:00,41.95,42.22,41.95,42.18,297300.0,37.4555,37.6966,37.4555,37.6609,297300.0
2015-05-13 11:10:00,42.18,42.26,42.11,42.13,228600.0,37.6609,37.7323,37.5984,37.6162,228600.0
2015-05-13 11:15:00,42.12,42.17,42.08,42.13,182100.0,37.6073,37.652,37.5716,37.6162,182100.0
2015-05-13 11:20:00,42.12,42.13,42.04,42.06,105800.0,37.6073,37.6162,37.5359,37.5537,105800.0
2015-05-13 11:25:00,42.06,42.07,41.86,41.94,143300.0,37.5537,37.5627,37.3752,37.4466,143300.0
2015-05-13 11:30:00,41.94,41.95,41.84,41.91,172600.0,37.4466,37.4555,37.3573,37.4198,172600.0
2015-05-13 11:35:00,41.91,41.92,41.87,41.91,51300.0,37.4198,37.4287,37.3841,37.4198,51300.0
2015-05-13 11:40:00,41.91,41.98,41.9,41.95,90200.0,37.4198,37.4823,37.4109,37.4555,90200.0
2015-05-13 11:45:00,41.95,41.98,41.83,41.97,111400.0,37.4555,37.4823,37.3484,37.4734,111400.0
2015-05-13 11:50:00,41.97,41.97,41.88,41.9,33000.0,37.4734,37.4734,37.393,37.4109,33000.0
2015-05-13 11:55:00,41.9,41.99,41.89,41.99,40600.0,37.4109,37.4912,37.402,37.4912,40600.0
2015-05-13 12:00:00,42.0,42.0,41.95,41.96,33900.0,37.5002,37.5002,37.4555,37.4645,33900.0
2015-05-13 12:05:00,41.97,41.97,41.92,41.93,22100.0,37.4734,37.4734,37.4287,37.4377,22100.0
2015-05-13 12:10:00,41.92,41.94,41.9,41.91,24500.0,37.4287,37.4466,37.4109,37.4198,24500.0
2015-05-13 12:15:00,41.92,41.94,41.91,41.92,36800.0,37.4287,37.4466,37.4198,37.4287,36800.0
2015-05-13 12:20:00,41.92,41.93,41.87,41.88,26900.0,37.4287,37.4377,37.3841,37.393,26900.0
2015-05-13 12:25:00,41.89,41.9,41.86,41.86,41600.0,37.402,37.4109,37.3752,37.3752,41600.0
2015-05-13 12:30:00,41.87,41.89,41.82,41.87,81400.0,37.3841,37.402,37.3395,37.3841,81400.0
2015-05-13 12:35:00,41.87,41.88,41.82,41.83,54400.0,37.3841,37.393,37.3395,37.3484,54400.0
2015-05-13 12:40:00,41.84,41.84,41.77,41.77,109700.0,37.3573,37.3573,37.2948,37.2948,109700.0
2015-05-13 12:45:00,41.77,41.8,41.76,41.79,143000.0,37.2948,37.3216,37.2859,37.3127,143000.0
2015-05-13 12:50:00,41.79,41.79,41.73,41.74,103000.0,37.3127,37.3127,37.2591,37.268,103000.0
2015-05-13 12:55:00,41.75,41.78,41.69,41.76,128300.0,37.277,37.3037,37.2234,37.2859,128300.0
2015-05-13 13:00:00,41.76,41.78,41.72,41.73,103700.0,37.2859,37.3037,37.2502,37.2591,103700.0
2015-05-13 13:05:00,41.73,41.74,41.62,41.63,118400.0,37.2591,37.268,37.1609,37.1698,118400.0
2015-05-13 13:10:00,41.64,41.7,41.63,41.68,109100.0,37.1787,37.2323,37.1698,37.2145,109100.0
2015-05-13 13:15:00,41.69,41.69,41.61,41.63,73700.0,37.2234,37.2234,37.152,37.1698,73700.0
2015-05-13 13:20:00,41.63,41.68,41.57,41.57,135200.0,37.1698,37.2145,37.1162,37.1162,135200.0
2015-05-13 13:25:00,41.58,41.61,41.55,41.61,54800.0,37.1252,37.152,37.0984,37.152,54800.0
2015-05-13 13:30:00,41.61,41.72,41.6,41.72,66900.0,37.152,37.2502,37.143,37.2502,66900.0
2015-05-13 13:35:00,41.72,41.72,41.66,41.7,60300.0,37.2502,37.2502,37.1966,37.2323,60300.0
2015-05-13 13:40:00,41.7,41.71,41.68,41.7,87800.0,37.2323,37.2412,37.2145,37.2323,87800.0
2015-05-13 13:45:00,41.7,41.72,41.68,41.71,36900.0,37.2323,37.2502,37.2145,37.2412,36900.0
2015-05-13 13:50:00,41.71,41.71,41.6,41.61,65200.0,37.2412,37.2412,37.143,37.152,65200.0
2015-05-13 13:55:00,41.61,41.64,41.58,41.61,147100.0,37.152,37.1787,37.1252,37.152,147100.0
2015-05-13 14:00:00,41.61,41.66,41.58,41.61,84000.0,37.152,37.1966,37.1252,37.152,84000.0
2015-05-13 14:05:00,41.61,41.65,41.6,41.62,58000.0,37.152,37.1877,37.143,37.1609,58000.0
2015-05-13 14:10:00,41.62,41.62,41.57,41.6,56000.0,37.1609,37.1609,37.1162,37.143,56000.0
2015-05-13 14:15:00,41.6,41.6,41.52,41.55,61400.0,37.143,37.143,37.0716,37.0984,61400.0
2015-05-13 14:20:00,41.55,41.57,41.46,41.5,121300.0,37.0984,37.1162,37.018,37.0537,121300.0
2015-05-13 14:25:00,41.51,41.54,41.49,41.5,59000.0,37.0627,37.0895,37.0448,37.0537,59000.0
2015-05-13 14:30:00,41.51,41.52,41.48,41.5,43500.0,37.0627,37.0716,37.0359,37.0537,43500.0
2015-05-13 14:35:00,41.5,41.5,41.43,41.49,107300.0,37.0537,37.0537,36.9912,37.0448,107300.0
2015-05-13 14:40:00,41.48,41.49,41.42,41.45,73500.0,37.0359,37.0448,36.9823,37.0091,73500.0
2015-05-13 14:45:00,41.45,41.45,41.38,41.42,73300.0,37.0091,37.0091,36.9466,36.9823,73300.0
2015-05-13 14:50:00,41.41,41.42,41.35,41.37,51100.0,36.9734,36.9823,36.9198,36.9377,51100.0
2015-05-13 14:55:00,41.37,41.37,41.24,41.31,174700.0,36.9377,36.9377,36.8216,36.8841,174700.0
2015-05-13 15:00:00,41.31,41.35,41.31,41.33,105800.0,36.8841,36.9198,36.8841,36.902,105800.0
2015-05-13 15:05:00,41.33,41.33,41.26,41.28,129600.0,36.902,36.902,36.8395,36.8573,129600.0
2015-05-13 15:10:00,41.27,41.32,41.22,41.23,98400.0,36.8484,36.893,36.8037,36.8127,98400.0
2015-05-13 15:15:00,41.22,41.3,41.22,41.28,68800.0,36.8037,36.8752,36.8037,36.8573,68800.0
2015-05-13 15:20:00,41.29,41.29,41.24,41.26,93600.0,36.8662,36.8662,36.8216,36.8395,93600.0
2015-05-13 15:25:00,41.27,41.27,41.16,41.18,125800.0,36.8484,36.8484,36.7502,36.768,125800.0
2015-05-13 15:30:00,41.17,41.24,41.17,41.22,191400.0,36.7591,36.8216,36.7591,36.8037,191400.0
2015-05-13 15:35:00,41.22,41.26,41.19,41.23,148500.0,36.8037,36.8395,36.777,36.8127,148500.0
2015-05-13 15:40:00,41.22,41.29,41.22,41.25,123200.0,36.8037,36.8662,36.8037,36.8305,123200.0
2015-05-13 15:45:00,41.24,41.28,41.23,41.23,182300.0,36.8216,36.8573,36.8127,36.8127,182300.0
2015-05-13 15:50:00,41.23,41.29,41.22,41.29,149200.0,36.8127,36.8662,36.8037,36.8662,149200.0
2015-05-13 15:55:00,41.29,41.29,41.25,41.26,331800.0,36.8662,36.8662,36.8305,36.8395,331800.0
2015-05-14 09:30:00,41.54,41.75,41.39,41.48,157900.0,37.0895,37.277,36.9555,37.0359,157900.0
2015-05-14 09:35:00,41.48,41.64,41.4,41.56,79500.0,37.0359,37.1787,36.9645,37.1073,79500.0
2015-05-14 09:40:00,41.57,41.81,41.56,41.74,100100.0,37.1162,37.3305,37.1073,37.268,100100.0
2015-05-14 09:45:00,41.71,41.73,41.53,41.71,133000.0,37.2412,37.2591,37.0805,37.2412,133000.0
2015-05-14 09:50:00,41.71,41.89,41.71,41.86,138000.0,37.2412,37.402,37.2412,37.3752,138000.0
2015-05-14 09:55:00,41.84,41.87,41.73,41.81,102600.0,37.3573,37.3841,37.2591,37.3305,102600.0
2015-05-14 10:00:00,41.79,41.89,41.78,41.85,87300.0,37.3127,37.402,37.3037,37.3662,87300.0
2015-05-14 10:05:00,41.85,41.87,41.78,41.82,96000.0,37.3662,37.3841,37.3037,37.3395,96000.0
2015-05-14 10:10:00,41.82,41.84,41.72,41.78,127300.0,37.3395,37.3573,37.2502,37.3037,127300.0
2015-05-14 10:15:00,41.78,41.83,41.73,41.79,91500.0,37.3037,37.3484,37.2591,37.3127,91500.0
2015-05-14 10:20:00,41.78,41.79,41.72,41.73,81100.0,37.3037,37.3127,37.2502,37.2591,81100.0
2015-05-14 10:25:00,41.73,41.81,41.72,41.78,59900.0,37.2591,37.3305,37.2502,37.3037,59900.0
2015-05-14 10:30:00,41.79,41.79,41.72,41.75,60900.0,37.3127,37.3127,37.2502,37.277,60900.0
2015-05-14 10:35:00,41.76,41.76,41.69,41.71,50000.0,37.2859,37.2859,37.2234,37.2412,50000.0
2015-05-14 10:40:00,41.72,41.74,41.65,41.67,73200.0,37.2502,37.268,37.1877,37.2055,73200.0
2015-05-14 10:45:00,41.68,41.8,41.68,41.78,45700.0,37.2145,37.3216,37.2145,37.3037,45700.0
2015-05-14 10:50:00,41.77,41.83,41.73,41.83,59900.0,37.2948,37.3484,37.2591,37.3484,59900.0
2015-05-14 10:55:00,41.82,41.84,41.77,41.77,44700.0,37.3395,37.3573,37.2948,37.2948,44700.0
2015-05-14 11:00:00,41.78,41.8,41.75,41.79,33300.0,37.3037,37.3216,37.277,37.3127,33300.0
2015-05-14 11:05:00,41.79,41.82,41.74,41.75,48100.0,37.3127,37.3395,37.268,37.277,48100.0
2015-05-14 11:10:00,41.75,41.76,41.69,41.73,63700.0,37.277,37.2859,37.2234,37.2591,63700.0
2015-05-14 11:15:00,41.73,41.76,41.72,41.75,33600.0,37.2591,37.2859,37.2502,37.277,33600.0
2015-05-14 11:20:00,41.74,41.77,41.74,41.76,37100.0,37.268,37.2948,37.268,37.2859,37100.0
2015-05-14 11:25:00,41.76,41.76,41.66,41.66,54300.0,37.2859,37.2859,37.1966,37.1966,54300.0
2015-05-14 11:30:00,41.66,41.72,41.64,41.72,44900.0,37.1966,37.2502,37.1787,37.2502,44900.0
2015-05-14 11:35:00,41.71,41.74,41.66,41.74,36800.0,37.2412,37.268,37.1966,37.268,36800.0
2015-05-14 11:40:00,41.73,41.77,41.72,41.76,34800.0,37.2591,37.2948,37.2502,37.2859,34800.0
2015-05-14 11:45:00,41.76,41.77,41.73,41.76,35200.0,37.2859,37.2948,37.2591,37.2859,35200.0
2015-05-14 11:50:00,41.77,41.79,41.76,41.79,50200.0,37.2948,37.3127,37.2859,37.3127,50200.0
2015-05-14 11:55:00,41.8,41.88,41.8,41.88,37500.0,37.3216,37.393,37.3216,37.393,37500.0
2015-05-14 12:00:00,41.88,41.89,41.85,41.88,45500.0,37.393,37.402,37.3662,37.393,45500.0
2015-05-14 12:05:00,41.88,41.89,41.83,41.85,39200.0,37.393,37.402,37.3484,37.3662,39200.0
2015-05-14 12:10:00,41.86,41.91,41.85,41.9,30600.0,37.3752,37.4198,37.3662,37.4109,30600.0
2015-05-14 12:15:00,41.91,41.92,41.87,41.89,39800.0,37.4198,37.4287,37.3841,37.402,39800.0
2015-05-14 12:20:00,41.89,41.91,41.87,41.9,36000.0,37.402,37.4198,37.3841,37.4109,36000.0
2015-05-14 12:25:00,41.89,41.9,41.86,41.9,35100.0,37.402,37.4109,37.3752,37.4109,35100.0
2015-05-14 12:30:00,41.9,41.92,41.87,41.88,32400.0,37.4109,37.4287,37.3841,37.393,32400.0
2015-05-14 12:35:00,41.87,41.89,41.83,41.83,36700.0,37.3841,37.402,37.3484,37.3484,36700.0
2015-05-14 12:40:00,41.84,41.87,41.84,41.85,20100.0,37.3573,37.3841,37.3573,37.3662,20100.0
2015-05-14 12:45:00,41.84,41.91,41.84,41.91,31800.0,37.3573,37.4198,37.3573,37.4198,31800.0
2015-05-14 12:50:00,41.9,41.94,41.9,41.94,46500.0,37.4109,37.4466,37.4109,37.4466,46500.0
2015-05-14 12:55:00,41.93,42.0,41.93,41.99,43800.0,37.4377,37.5002,37.4377,37.4912,43800.0
2015-05-14 13:00:00,41.99,42.01,41.98,42.0,50400.0,37.4912,37.5091,37.4823,37.5002,50400.0
2015-05-14 13:05:00,41.99,42.0,41.95,41.99,31100.0,37.4912,37.5002,37.4555,37.4912,31100.0
2015-05-14 13:10:00,41.98,42.0,41.97,42.0,33900.0,37.4823,37.5002,37.4734,37.5002,33900.0
2015-05-14 13:15:00,42.0,42.04,41.99,42.04,49400.0,37.5002,37.5359,37.4912,37.5359,49400.0
2015-05-14 13:20:00,42.04,42.12,42.04,42.11,44600.0,37.5359,37.6073,37.5359,37.5984,44600.0
2015-05-14 13:25:00,42.11,42.15,42.1,42.15,55900.0,37.5984,37.6341,37.5895,37.6341,55900.0
2015-05-14 13:30:00,42.15,42.25,42.15,42.25,107300.0,37.6341,37.7234,37.6341,37.7234,107300.0
2015-05-14 13:35:00,42.24,42.25,42.18,42.19,64700.0,37.7145,37.7234,37.6609,37.6698,64700.0
2015-05-14 13:40:00,42.19,42.19,42.16,42.17,55200.0,37.6698,37.6698,37.643,37.652,55200.0
2015-05-14 13:45:00,42.16,42.17,42.12,42.15,47400.0,37.643,37.652,37.6073,37.6341,47400.0
2015-05-14 13:50:00,42.16,42.17,42.14,42.14,36200.0,37.643,37.652,37.6252,37.6252,36200.0
2015-05-14 13:55:00,42.14,42.16,42.12,42.13,39200.0,37.6252,37.643,37.6073,37.6162,39200.0
2015-05-14 14:00:00,42.12,42.13,41.98,41.98,92300.0,37.6073,37.6162,37.4823,37.4823,92300.0
2015-05-14 14:05:00,41.98,42.02,41.96,41.96,45700.0,37.4823,37.518,37.4645,37.4645,45700.0
2015-05-14 14:10:00,41.96,42.02,41.94,42.0,52200.0,37.4645,37.518,37.4466,37.5002,52200.0
2015-05-14 14:15:00,42.0,42.01,41.98,41.99,25700.0,37.5002,37.5091,37.4823,37.4912,25700.0
2015-05-14 14:20:00,41.98,42.0,41.94,41.94,55800.0,37.4823,37.5002,37.4466,37.4466,55800.0
2015-05-14 14:25:00,41.94,41.98,41.94,41.98,28300.0,37.4466,37.4823,37.4466,37.4823,28300.0
2015-05-14 14:30:00,41.98,42.01,41.97,41.99,40700.0,37.4823,37.5091,37.4734,37.4912,40700.0
2015-05-14 14:35:00,41.98,42.01,41.97,42.01,36900.0,37.4823,37.5091,37.4734,37.5091,36900.0
2015-05-14 14:40:00,42.01,42.05,42.0,42.03,51200.0,37.5091,37.5448,37.5002,37.527,51200.0
2015-05-14 14:45:00,42.02,42.03,41.99,42.0,27700.0,37.518,37.527,37.4912,37.5002,27700.0
2015-05-14 14:50:00,42.0,42.04,42.0,42.04,27700.0,37.5002,37.5359,37.5002,37.5359,27700.0
2015-05-14 14:55:00,42.04,42.11,42.03,42.11,41200.0,37.5359,37.5984,37.527,37.5984,41200.0
2015-05-14 15:00:00,42.11,42.12,42.08,42.1,56500.0,37.5984,37.6073,37.5716,37.5895,56500.0
2015-05-14 15:05:00,42.09,42.15,42.09,42.14,41200.0,37.5805,37.6341,37.5805,37.6252,41200.0
2015-05-14 15:10:00,42.15,42.16,42.13,42.15,38700.0,37.6341,37.643,37.6162,37.6341,38700.0
2015-05-14 15:15:00,42.14,42.15,42.12,42.13,59200.0,37.6252,37.6341,37.6073,37.6162,59200.0
2015-05-14 15:20:00,42.13,42.17,42.12,42.15,70400.0,37.6162,37.652,37.6073,37.6341,70400.0
2015-05-14 15:25:00,42.14,42.15,42.13,42.15,35300.0,37.6252,37.6341,37.6162,37.6341,35300.0
2015-05-14 15:30:00,42.15,42.16,42.11,42.14,109600.0,37.6341,37.643,37.5984,37.6252,109600.0
2015-05-14 15:35:00,42.14,42.15,42.11,42.11,48000.0,37.6252,37.6341,37.5984,37.5984,48000.0
2015-05-14 15:40:00,42.11,42.12,42.08,42.09,88300.0,37.5984,37.6073,37.5716,37.5805,88300.0
2015-05-14 15:45:00,42.09,42.11,42.07,42.11,93400.0,37.5805,37.5984,37.5627,37.5984,93400.0
2015-05-14 15:50:00,42.1,42.12,42.1,42.12,83600.0,37.5895,37.6073,37.5895,37.6073,83600.0
2015-05-14 15:55:00,42.13,42.14,42.11,42.12,221600.0,37.6162,37.6252,37.5984,37.6073,221600.0
2015-05-15 09:30:00,42.33,42.48,42.23,42.37,258900.0,37.7948,37.9287,37.7055,37.8305,258900.0
2015-05-15 09:35:00,42.33,42.43,42.21,42.35,119900.0,37.7948,37.8841,37.6877,37.8127,119900.0
2015-05-15 09:40:00,42.35,42.35,42.17,42.19,52400.0,37.8127,37.8127,37.652,37.6698,52400.0
2015-05-15 09:45:00,42.19,42.26,42.18,42.2,60900.0,37.6698,37.7323,37.6609,37.6787,60900.0
2015-05-15 09:50:00,42.2,42.21,42.03,42.06,72400.0,37.6787,37.6877,37.527,37.5537,72400.0
2015-05-15 09:55:00,42.07,42.09,41.83,41.93,77100.0,37.5627,37.5805,37.3484,37.4377,77100.0
2015-05-15 10:00:00,41.92,41.92,41.82,41.89,72900.0,37.4287,37.4287,37.3395,37.402,72900.0
2015-05-15 10:05:00,41.91,41.96,41.88,41.95,67900.0,37.4198,37.4645,37.393,37.4555,67900.0
2015-05-15 10:10:00,41.96,42.07,41.95,42.04,49300.0,37.4645,37.5627,37.4555,37.5359,49300.0
2015-05-15 10:15:00,42.05,42.1,41.99,42.0,42200.0,37.5448,37.5895,37.4912,37.5002,42200.0
2015-05-15 10:20:00,42.0,42.05,41.99,42.03,30300.0,37.5002,37.5448,37.4912,37.527,30300.0
2015-05-15 10:25:00,42.02,42.14,42.01,42.13,27900.0,37.518,37.6252,37.5091,37.6162,27900.0
2015-05-15 10:30:00,42.14,42.14,42.05,42.11,35400.0,37.6252,37.6252,37.5448,37.5984,35400.0
2015-05-15 10:35:00,42.11,42.15,42.08,42.12,30600.0,37.5984,37.6341,37.5716,37.6073,30600.0
2015-05-15 10:40:00,42.12,42.13,42.05,42.09,34600.0,37.6073,37.6162,37.5448,37.5805,34600.0
2015-05-15 10:45:00,42.1,42.1,42.01,42.02,44200.0,37.5895,37.5895,37.5091,37.518,44200.0
2015-05-15 10:50:00,42.02,42.05,41.95,41.95,66700.0,37.518,37.5448,37.4555,37.4555,66700.0
2015-05-15 10:55:00,41.95,41.96,41.93,41.95,28800.0,37.4555,37.4645,37.4377,37.4555,28800.0
2015-05-15 11:00:00,41.95,42.06,41.92,42.05,45200.0,37.4555,37.5537,37.4287,37.5448,45200.0
2015-05-15 11:05:00,42.04,42.11,42.04,42.11,26000.0,37.5359,37.5984,37.5359,37.5984,26000.0
2015-05-15 11:10:00,42.11,42.14,42.09,42.11,37300.0,37.5984,37.6252,37.5805,37.5984,37300.0
2015-05-15 11:15:00,42.11,42.14,42.06,42.08,34200.0,37.5984,37.6252,37.5537,37.5716,34200.0
2015-05-15 11:20:00,42.08,42.09,42.04,42.08,39200.0,37.5716,37.5805,37.5359,37.5716,39200.0
2015-05-15 11:25:00,42.09,42.09,42.01,42.01,38700.0,37.5805,37.5805,37.5091,37.5091,38700.0
2015-05-15 11:30:00,42.01,42.02,41.93,41.93,34900.0,37.5091,37.518,37.4377,37.4377,34900.0
2015-05-15 11:35:00,41.93,41.94,41.84,41.84,70300.0,37.4377,37.4466,37.3573,37.3573,70300.0
2015-05-15 11:40:00,41.84,41.93,41.84,41.88,40000.0,37.3573,37.4377,37.3573,37.393,40000.0
2015-05-15 11:45:00,41.87,41.91,41.83,41.84,45000.0,37.3841,37.4198,37.3484,37.3573,45000.0
2015-05-15 11:50:00,41.84,41.96,41.84,41.95,47000.0,37.3573,37.4645,37.3573,37.4555,47000.0
2015-05-15 11:55:00,41.95,41.97,41.92,41.97,21900.0,37.4555,37.4734,37.4287,37.4734,21900.0
2015-05-15 12:00:00,41.96,41.98,41.93,41.95,22600.0,37.4645,37.4823,37.4377,37.4555,22600.0
2015-05-15 12:05:00,41.95,42.0,41.94,41.99,18300.0,37.4555,37.5002,37.4466,37.4912,18300.0
2015-05-15 12:10:00,41.99,42.04,41.99,42.03,21200.0,37.4912,37.5359,37.4912,37.527,21200.0
2015-05-15 12:15:00,42.04,42.08,42.02,42.06,15100.0,37.5359,37.5716,37.518,37.5537,15100.0
2015-05-15 12:20:00,42.06,42.11,42.05,42.07,24100.0,37.5537,37.5984,37.5448,37.5627,24100.0
2015-05-15 12:25:00,42.07,42.1,41.97,42.01,113800.0,37.5627,37.5895,37.4734,37.5091,113800.0
2015-05-15 12:30:00,42.01,42.03,41.98,41.98,18300.0,37.5091,37.527,37.4823,37.4823,18300.0
2015-05-15 12:35:00,41.98,42.02,41.98,42.0,19700.0,37.4823,37.518,37.4823,37.5002,19700.0
2015-05-15 12:40:00,42.01,42.01,41.96,41.99,20100.0,37.5091,37.5091,37.4645,37.4912,20100.0
2015-05-15 12:45:00,41.98,41.99,41.94,41.95,21000.0,37.4823,37.4912,37.4466,37.4555,21000.0
2015-05-15 12:50:00,41.96,41.97,41.9,41.91,19900.0,37.4645,37.4734,37.4109,37.4198,19900.0
2015-05-15 12:55:00,41.9,41.97,41.9,41.96,27700.0,37.4109,37.4734,37.4109,37.4645,27700.0
2015-05-15 13:00:00,41.95,42.0,41.94,41.98,32700.0,37.4555,37.5002,37.4466,37.4823,32700.0
2015-05-15 13:05:00,41.99,42.02,41.97,42.01,15700.0,37.4912,37.518,37.4734,37.5091,15700.0
2015-05-15 13:10:00,42.01,42.05,41.99,42.03,29900.0,37.5091,37.5448,37.4912,37.527,29900.0
2015-05-15 13:15:00,42.03,42.03,41.96,41.96,40900.0,37.527,37.527,37.4645,37.4645,40900.0
2015-05-15 13:20:00,41.97,42.0,41.96,41.98,29400.0,37.4734,37.5002,37.4645,37.4823,29400.0
2015-05-15 13:25:00,41.97,41.97,41.87,41.87,70200.0,37.4734,37.4734,37.3841,37.3841,70200.0
2015-05-15 13:30:00,41.88,41.88,41.81,41.81,49300.0,37.393,37.393,37.3305,37.3305,49300.0
2015-05-15 13:35:00,41.81,41.84,41.8,41.83,29000.0,37.3305,37.3573,37.3216,37.3484,29000.0
2015-05-15 13:40:00,41.83,41.91,41.83,41.87,35800.0,37.3484,37.4198,37.3484,37.3841,35800.0
2015-05-15 13:45:00,41.88,41.91,41.88,41.91,22600.0,37.393,37.4198,37.393,37.4198,22600.0
2015-05-15 13:50:00,41.91,41.94,41.86,41.88,100000.0,37.4198,37.4466,37.3752,37.393,100000.0
2015-05-15 13:55:00,41.89,41.92,41.85,41.86,23500.0,37.402,37.4287,37.3662,37.3752,23500.0
2015-05-15 14:00:00,41.86,41.88,41.86,41.87,12200.0,37.3752,37.393,37.3752,37.3841,12200.0
2015-05-15 14:05:00,41.87,41.88,41.82,41.86,32600.0,37.3841,37.393,37.3395,37.3752,32600.0
2015-05-15 14:10:00,41.86,41.89,41.85,41.89,17500.0,37.3752,37.402,37.3662,37.402,17500.0
2015-05-15 14:15:00,41.89,41.89,41.83,41.84,29700.0,37.402,37.402,37.3484,37.3573,29700.0
2015-05-15 14:20:00,41.84,41.86,41.8,41.84,70500.0,37.3573,37.3752,37.3216,37.3573,70500.0
2015-05-15 14:25:00,41.84,41.86,41.79,41.82,43200.0,37.3573,37.3752,37.3127,37.3395,43200.0
2015-05-15 14:30:00,41.83,41.88,41.83,41.87,21000.0,37.3484,37.393,37.3484,37.3841,21000.0
2015-05-15 14:35:00,41.88,41.94,41.88,41.88,38500.0,37.393,37.4466,37.393,37.393,38500.0
2015-05-15 14:40:00,41.89,41.94,41.88,41.91,21500.0,37.402,37.4466,37.393,37.4198,21500.0
2015-05-15 14:45:00,41.91,41.92,41.88,41.89,67400.0,37.4198,37.4287,37.393,37.402,67400.0
2015-05-15 14:50:00,41.89,41.9,41.84,41.85,31000.0,37.402,37.4109,37.3573,37.3662,31000.0
2015-05-15 14:55:00,41.85,41.9,41.84,41.85,59200.0,37.3662,37.4109,37.3573,37.3662,59200.0
2015-05-15 15:00:00,41.86,41.89,41.84,41.89,33300.0,37.3752,37.402,37.3573,37.402,33300.0
2015-05-15 15:05:00,41.89,41.9,41.86,41.89,39100.0,37.402,37.4109,37.3752,37.402,39100.0
2015-05-15 15:10:00,41.89,41.91,41.86,41.91,55200.0,37.402,37.4198,37.3752,37.4198,55200.0
2015-05-15 15:15:00,41.91,41.92,41.88,41.89,37900.0,37.4198,37.4287,37.393,37.402,37900.0
2015-05-15 15:20:00,41.89,41.9,41.86,41.87,42500.0,37.402,37.4109,37.3752,37.3841,42500.0
2015-05-15 15:25:00,41.87,41.89,41.86,41.89,39900.0,37.3841,37.402,37.3752,37.402,39900.0
2015-05-15 15:30:00,41.9,41.91,41.88,41.9,32600.0,37.4109,37.4198,37.393,37.4109,32600.0
2015-05-15 15:35:00,41.91,41.93,41.89,41.93,54900.0,37.4198,37.4377,37.402,37.4377,54900.0
2015-05-15 15:40:00,41.93,41.93,41.87,41.88,70000.0,37.4377,37.4377,37.3841,37.393,70000.0
2015-05-15 15:45:00,41.88,41.91,41.85,41.89,91000.0,37.393,37.4198,37.3662,37.402,91000.0
2015-05-15 15:50:00,41.89,41.91,41.88,41.91,80600.0,37.402,37.4198,37.393,37.4198,80600.0
2015-05-15 15:55:00,41.9,41.91,41.87,41.89,237100.0,37.4109,37.4198,37.3841,37.402,237100.0
2015-05-18 09:30:00,41.93,41.93,41.68,41.83,117600.0,37.4377,37.4377,37.2145,37.3484,117600.0
2015-05-18 09:35:00,41.81,41.91,41.74,41.74,41700.0,37.3305,37.4198,37.268,37.268,41700.0
2015-05-18 09:40:00,41.75,41.88,41.74,41.83,54400.0,37.277,37.393,37.268,37.3484,54400.0
2015-05-18 09:45:00,41.85,42.02,41.84,42.01,34100.0,37.3662,37.518,37.3573,37.5091,34100.0
2015-05-18 09:50:00,42.01,42.13,42.0,42.03,63400.0,37.5091,37.6162,37.5002,37.527,63400.0
2015-05-18 09:55:00,42.04,42.12,42.0,42.0,32700.0,37.5359,37.6073,37.5002,37.5002,32700.0
2015-05-18 10:00:00,42.0,42.14,42.0,42.03,51700.0,37.5002,37.6252,37.5002,37.527,51700.0
2015-05-18 10:05:00,42.02,42.08,42.0,42.03,68000.0,37.518,37.5716,37.5002,37.527,68000.0
2015-05-18 10:10:00,42.04,42.08,42.01,42.07,31800.0,37.5359,37.5716,37.5091,37.5627,31800.0
2015-05-18 10:15:00,42.06,42.14,42.06,42.1,62800.0,37.5537,37.6252,37.5537,37.5895,62800.0
2015-05-18 10:20:00,42.1,42.14,42.04,42.05,35000.0,37.5895,37.6252,37.5359,37.5448,35000.0
2015-05-18 10:25:00,42.05,42.14,42.04,42.07,28700.0,37.5448,37.6252,37.5359,37.5627,28700.0
2015-05-18 10:30:00,42.07,42.12,42.04,42.06,45200.0,37.5627,37.6073,37.5359,37.5537,45200.0
2015-05-18 10:35:00,42.06,42.08,41.98,41.98,51700.0,37.5537,37.5716,37.4823,37.4823,51700.0
2015-05-18 10:40:00,41.97,41.99,41.92,41.97,45100.0,37.4734,37.4912,37.4287,37.4734,45100.0
2015-05-18 10:45:00,41.97,41.99,41.88,41.89,46300.0,37.4734,37.4912,37.393,37.402,46300.0
2015-05-18 10:50:00,41.89,41.96,41.89,41.94,25700.0,37.402,37.4645,37.402,37.4466,25700.0
2015-05-18 10:55:00,41.93,41.95,41.8,41.84,43900.0,37.4377,37.4555,37.3216,37.3573,43900.0
2015-05-18 11:00:00,41.83,41.88,41.83,41.88,37100.0,37.3484,37.393,37.3484,37.393,37100.0
2015-05-18 11:05:00,41.87,42.01,41.87,42.0,36000.0,37.3841,37.5091,37.3841,37.5002,36000.0
2015-05-18 11:10:00,42.01,42.01,41.94,41.97,19900.0,37.5091,37.5091,37.4466,37.4734,19900.0
2015-05-18 11:15:00,41.96,41.97,41.93,41.96,23200.0,37.4645,37.4734,37.4377,37.4645,23200.0
2015-05-18 11:20:00,41.96,42.02,41.94,41.95,38200.0,37.4645,37.518,37.4466,37.4555,38200.0
2015-05-18 11:25:00,41.95,41.99,41.94,41.99,31000.0,37.4555,37.4912,37.4466,37.4912,31000.0
2015-05-18 11:30:00,41.98,42.07,41.98,42.04,26300.0,37.4823,37.5627,37.4823,37.5359,26300.0
2015-05-18 11:35:00,42.05,42.11,42.05,42.11,25100.0,37.5448,37.5984,37.5448,37.5984,25100.0
2015-05-18 11:40:00,42.11,42.15,42.07,42.14,30400.0,37.5984,37.6341,37.5627,37.6252,30400.0
2015-05-18 11:45:00,42.14,42.16,42.06,42.11,42400.0,37.6252,37.643,37.5537,37.5984,42400.0
2015-05-18 11:50:00,42.11,42.12,42.06,42.06,24500.0,37.5984,37.6073,37.5537,37.5537,24500.0
2015-05-18 11:55:00,42.07,42.11,42.03,42.11,22600.0,37.5627,37.5984,37.527,37.5984,22600.0
2015-05-18 12:00:00,42.11,42.15,42.1,42.1,100200.0,37.5984,37.6341,37.5895,37.5895,100200.0
2015-05-18 12:05:00,42.1,42.12,42.04,42.04,37500.0,37.5895,37.6073,37.5359,37.5359,37500.0
2015-05-18 12:10:00,42.04,42.06,41.97,41.98,48300.0,37.5359,37.5537,37.4734,37.4823,48300.0
2015-05-18 12:15:00,41.97,42.0,41.97,42.0,20900.0,37.4734,37.5002,37.4734,37.5002,20900.0
2015-05-18 12:20:00,42.0,42.0,41.96,41.97,23700.0,37.5002,37.5002,37.4645,37.4734,23700.0
2015-05-18 12:25:00,41.96,41.98,41.93,41.97,61100.0,37.4645,37.4823,37.4377,37.4734,61100.0
2015-05-18 12:30:00,41.97,42.04,41.96,41.97,53600.0,37.4734,37.5359,37.4645,37.4734,53600.0
2015-05-18 12:35:00,41.97,41.97,41.92,41.94,53800.0,37.4734,37.4734,37.4287,37.4466,53800.0
2015-05-18 12:40:00,41.93,41.97,41.91,41.95,52900.0,37.4377,37.4734,37.4198,37.4555,52900.0
2015-05-18 12:45:00,41.95,41.96,41.93,41.93,34000.0,37.4555,37.4645,37.4377,37.4377,34000.0
2015-05-18 12:50:00,41.93,41.96,41.93,41.95,61300.0,37.4377,37.4645,37.4377,37.4555,61300.0
2015-05-18 12:55:00,41.95,41.95,41.9,41.94,53600.0,37.4555,37.4555,37.4109,37.4466,53600.0
2015-05-18 13:00:00,41.94,41.97,41.91,41.95,33400.0,37.4466,37.4734,37.4198,37.4555,33400.0
2015-05-18 13:05:00,41.96,42.0,41.95,42.0,16800.0,37.4645,37.5002,37.4555,37.5002,16800.0
2015-05-18 13:10:00,41.99,42.02,41.96,42.02,20100.0,37.4912,37.518,37.4645,37.518,20100.0
2015-05-18 13:15:00,42.02,42.05,41.99,42.05,22400.0,37.518,37.5448,37.4912,37.5448,22400.0
2015-05-18 13:20:00,42.06,42.08,42.01,42.02,49600.0,37.5537,37.5716,37.5091,37.518,49600.0
2015-05-18 13:25:00,42.02,42.06,42.01,42.06,29400.0,37.518,37.5537,37.5091,37.5537,29400.0
2015-05-18 13:30:00,42.06,42.09,42.06,42.08,18000.0,37.5537,37.5805,37.5537,37.5716,18000.0
2015-05-18 13:35:00,42.08,42.09,42.03,42.05,37100.0,37.5716,37.5805,37.527,37.5448,37100.0
2015-05-18 13:40:00,42.05,42.09,42.04,42.07,22500.0,37.5448,37.5805,37.5359,37.5627,22500.0
2015-05-18 13:45:00,42.08,42.11,42.08,42.11,33400.0,37.5716,37.5984,37.5716,37.5984,33400.0
2015-05-18 13:50:00,42.11,42.12,42.08,42.09,49700.0,37.5984,37.6073,37.5716,37.5805,49700.0
2015-05-18 13:55:00,42.09,42.11,42.08,42.1,44000.0,37.5805,37.5984,37.5716,37.5895,44000.0
2015-05-18 14:00:00,42.1,42.15,42.1,42.15,28700.0,37.5895,37.6341,37.5895,37.6341,28700.0
2015-05-18 14:05:00,42.16,42.17,42.14,42.16,29800.0,37.643,37.652,37.6252,37.643,29800.0
2015-05-18 14:10:00,42.15,42.16,42.11,42.12,31800.0,37.6341,37.643,37.5984,37.6073,31800.0
2015-05-18 14:15:00,42.11,42.14,42.1,42.14,49900.0,37.5984,37.6252,37.5895,37.6252,49900.0
2015-05-18 14:20:00,42.15,42.2,42.13,42.16,66100.0,37.6341,37.6787,37.6162,37.643,66100.0
2015-05-18 14:25:00,42.17,42.19,42.15,42.16,22000.0,37.652,37.6698,37.6341,37.643,22000.0
2015-05-18 14:30:00,42.15,42.19,42.15,42.19,19800.0,37.6341,37.6698,37.6341,37.6698,19800.0
2015-05-18 14:35:00,42.2,42.26,42.2,42.22,39900.0,37.6787,37.7323,37.6787,37.6966,39900.0
2015-05-18 14:40:00,42.22,42.23,42.17,42.17,54800.0,37.6966,37.7055,37.652,37.652,54800.0
2015-05-18 14:45:00,42.17,42.18,42.13,42.14,37900.0,37.652,37.6609,37.6162,37.6252,37900.0
2015-05-18 14:50:00,42.15,42.16,42.12,42.13,28700.0,37.6341,37.643,37.6073,37.6162,28700.0
2015-05-18 14:55:00,42.12,42.23,42.12,42.23,45300.0,37.6073,37.7055,37.6073,37.7055,45300.0
2015-05-18 15:00:00,42.23,42.23,42.15,42.15,28200.0,37.7055,37.7055,37.6341,37.6341,28200.0
2015-05-18 15:05:00,42.15,42.16,42.14,42.14,18400.0,37.6341,37.643,37.6252,37.6252,18400.0
2015-05-18 15:10:00,42.14,42.17,42.13,42.14,42600.0,37.6252,37.652,37.6162,37.6252,42600.0
2015-05-18 15:15:00,42.15,42.16,42.1,42.12,31100.0,37.6341,37.643,37.5895,37.6073,31100.0
2015-05-18 15:20:00,42.12,42.19,42.1,42.19,45300.0,37.6073,37.6698,37.5895,37.6698,45300.0
2015-05-18 15:25:00,42.19,42.2,42.14,42.18,41800.0,37.6698,37.6787,37.6252,37.6609,41800.0
2015-05-18 15:30:00,42.17,42.17,42.12,42.15,35400.0,37.652,37.652,37.6073,37.6341,35400.0
2015-05-18 15:35:00,42.15,42.17,42.14,42.14,34200.0,37.6341,37.652,37.6252,37.6252,34200.0
2015-05-18 15:40:00,42.15,42.19,42.14,42.18,36800.0,37.6341,37.6698,37.6252,37.6609,36800.0
2015-05-18 15:45:00,42.18,42.19,42.15,42.15,90200.0,37.6609,37.6698,37.6341,37.6341,90200.0
2015-05-18 15:50:00,42.15,42.19,42.15,42.18,95000.0,37.6341,37.6698,37.6341,37.6609,95000.0
2015-05-18 15:55:00,42.18,42.19,42.14,42.14,171100.0,37.6609,37.6698,37.6252,37.6252,171100.0
2015-05-19 09:30:00,42.3,42.4,42.07,42.1,281800.0,37.768,37.8573,37.5627,37.5895,281800.0
2015-05-19 09:35:00,42.1,42.17,41.96,42.09,108400.0,37.5895,37.652,37.4645,37.5805,108400.0
2015-05-19 09:40:00,42.09,42.3,42.09,42.15,123000.0,37.5805,37.768,37.5805,37.6341,123000.0
2015-05-19 09:45:00,42.14,42.17,42.09,42.12,88700.0,37.6252,37.652,37.5805,37.6073,88700.0
2015-05-19 09:50:00,42.12,42.12,41.99,41.99,120300.0,37.6073,37.6073,37.4912,37.4912,120300.0
2015-05-19 09:55:00,42.0,42.06,41.97,42.0,64300.0,37.5002,37.5537,37.4734,37.5002,64300.0
2015-05-19 10:00:00,42.01,42.02,41.9,41.91,85400.0,37.5091,37.518,37.4109,37.4198,85400.0
2015-05-19 10:05:00,41.91,41.92,41.81,41.82,69000.0,37.4198,37.4287,37.3305,37.3395,69000.0
2015-05-19 10:10:00,41.81,41.83,41.76,41.83,118600.0,37.3305,37.3484,37.2859,37.3484,118600.0
2015-05-19 10:15:00,41.83,42.01,41.82,41.99,56100.0,37.3484,37.5091,37.3395,37.4912,56100.0
2015-05-19 10:20:00,41.99,42.07,41.98,42.0,75600.0,37.4912,37.5627,37.4823,37.5002,75600.0
2015-05-19 10:25:00,42.0,42.02,41.95,41.96,63200.0,37.5002,37.518,37.4555,37.4645,63200.0
2015-05-19 10:30:00,41.97,42.03,41.96,42.01,74100.0,37.4734,37.527,37.4645,37.5091,74100.0
2015-05-19 10:35:00,42.02,42.08,42.01,42.05,61400.0,37.518,37.5716,37.5091,37.5448,61400.0
2015-05-19 10:40:00,42.05,42.09,42.0,42.03,163200.0,37.5448,37.5805,37.5002,37.527,163200.0
2015-05-19 10:45:00,42.02,42.08,41.97,42.0,113600.0,37.518,37.5716,37.4734,37.5002,113600.0
2015-05-19 10:50:00,42.0,42.01,41.95,41.97,61900.0,37.5002,37.5091,37.4555,37.4734,61900.0
2015-05-19 10:55:00,41.97,42.0,41.91,41.91,51600.0,37.4734,37.5002,37.4198,37.4198,51600.0
2015-05-19 11:00:00,41.92,41.97,41.91,41.94,33700.0,37.4287,37.4734,37.4198,37.4466,33700.0
2015-05-19 11:05:00,41.93,41.96,41.81,41.82,101500.0,37.4377,37.4645,37.3305,37.3395,101500.0
2015-05-19 11:10:00,41.82,41.85,41.81,41.83,91300.0,37.3395,37.3662,37.3305,37.3484,91300.0
2015-05-19 11:15:00,41.83,41.86,41.76,41.78,153400.0,37.3484,37.3752,37.2859,37.3037,153400.0
2015-05-19 11:20:00,41.78,41.8,41.68,41.7,125900.0,37.3037,37.3216,37.2145,37.2323,125900.0
2015-05-19 11:25:00,41.7,41.76,41.69,41.74,56300.0,37.2323,37.2859,37.2234,37.268,56300.0
2015-05-19 11:30:00,41.74,41.74,41.62,41.62,62000.0,37.268,37.268,37.1609,37.1609,62000.0
2015-05-19 11:35:00,41.62,41.63,41.49,41.49,79800.0,37.1609,37.1698,37.0448,37.0448,79800.0
2015-05-19 11:40:00,41.49,41.5,41.43,41.48,152200.0,37.0448,37.0537,36.9912,37.0359,152200.0
2015-05-19 11:45:00,41.49,41.5,41.44,41.45,111600.0,37.0448,37.0537,37.0002,37.0091,111600.0
2015-05-19 11:50:00,41.45,41.49,41.41,41.48,144000.0,37.0091,37.0448,36.9734,37.0359,144000.0
2015-05-19 11:55:00,41.48,41.5,41.41,41.43,90400.0,37.0359,37.0537,36.9734,36.9912,90400.0
2015-05-19 12:00:00,41.44,41.45,41.36,41.44,89500.0,37.0002,37.0091,36.9287,37.0002,89500.0
2015-05-19 12:05:00,41.44,41.46,41.42,41.45,43700.0,37.0002,37.018,36.9823,37.0091,43700.0
2015-05-19 12:10:00,41.45,41.47,41.41,41.47,62500.0,37.0091,37.027,36.9734,37.027,62500.0
2015-05-19 12:15:00,41.47,41.49,41.44,41.47,80400.0,37.027,37.0448,37.0002,37.027,80400.0
2015-05-19 12:20:00,41.46,41.48,41.36,41.37,78100.0,37.018,37.0359,36.9287,36.9377,78100.0
2015-05-19 12:25:00,41.36,41.37,41.28,41.35,69600.0,36.9287,36.9377,36.8573,36.9198,69600.0
2015-05-19 12:30:00,41.36,41.39,41.35,41.36,62800.0,36.9287,36.9555,36.9198,36.9287,62800.0
2015-05-19 12:35:00,41.36,41.4,41.34,41.39,67400.0,36.9287,36.9645,36.9109,36.9555,67400.0
2015-05-19 12:40:00,41.4,41.4,41.37,41.38,43000.0,36.9645,36.9645,36.9377,36.9466,43000.0
2015-05-19 12:45:00,41.38,41.39,41.36,41.38,43400.0,36.9466,36.9555,36.9287,36.9466,43400.0
2015-05-19 12:50:00,41.38,41.4,41.35,41.37,48900.0,36.9466,36.9645,36.9198,36.9377,48900.0
2015-05-19 12:55:00,41.36,41.37,41.34,41.37,59700.0,36.9287,36.9377,36.9109,36.9377,59700.0
2015-05-19 13:00:00,41.37,41.38,41.33,41.35,52000.0,36.9377,36.9466,36.902,36.9198,52000.0
2015-05-19 13:05:00,41.34,41.36,41.33,41.36,35300.0,36.9109,36.9287,36.902,36.9287,35300.0
2015-05-19 13:10:00,41.36,41.4,41.34,41.4,80200.0,36.9287,36.9645,36.9109,36.9645,80200.0
2015-05-19 13:15:00,41.4,41.47,41.39,41.46,103100.0,36.9645,37.027,36.9555,37.018,103100.0
2015-05-19 13:20:00,41.47,41.51,41.43,41.44,62500.0,37.027,37.0627,36.9912,37.0002,62500.0
2015-05-19 13:25:00,41.44,41.46,41.43,41.45,33700.0,37.0002,37.018,36.9912,37.0091,33700.0
2015-05-19 13:30:00,41.45,41.5,41.42,41.5,66600.0,37.0091,37.0537,36.9823,37.0537,66600.0
2015-05-19 13:35:00,41.5,41.53,41.47,41.52,48300.0,37.0537,37.0805,37.027,37.0716,48300.0
2015-05-19 13:40:00,41.51,41.52,41.46,41.5,67700.0,37.0627,37.0716,37.018,37.0537,67700.0
2015-05-19 13:45:00,41.51,41.51,41.46,41.46,28800.0,37.0627,37.0627,37.018,37.018,28800.0
2015-05-19 13:50:00,41.46,41.47,41.35,41.35,60000.0,37.018,37.027,36.9198,36.9198,60000.0
2015-05-19 13:55:00,41.35,41.36,41.31,41.31,64300.0,36.9198,36.9287,36.8841,36.8841,64300.0
2015-05-19 14:00:00,41.31,41.34,41.31,41.34,79700.0,36.8841,36.9109,36.8841,36.9109,79700.0
2015-05-19 14:05:00,41.34,41.34,41.3,41.3,85800.0,36.9109,36.9109,36.8752,36.8752,85800.0
2015-05-19 14:10:00,41.3,41.31,41.25,41.26,80900.0,36.8752,36.8841,36.8305,36.8395,80900.0
2015-05-19 14:15:00,41.25,41.27,41.22,41.23,97100.0,36.8305,36.8484,36.8037,36.8127,97100.0
2015-05-19 14:20:00,41.22,41.25,41.19,41.25,110800.0,36.8037,36.8305,36.777,36.8305,110800.0
2015-05-19 14:25:00,41.25,41.25,41.18,41.18,65400.0,36.8305,36.8305,36.768,36.768,65400.0
2015-05-19 14:30:00,41.18,41.19,41.15,41.15,133100.0,36.768,36.777,36.7412,36.7412,133100.0
2015-05-19 14:35:00,41.16,41.17,41.15,41.16,79200.0,36.7502,36.7591,36.7412,36.7502,79200.0
2015-05-19 14:40:00,41.16,41.17,41.15,41.16,45100.0,36.7502,36.7591,36.7412,36.7502,45100.0
2015-05-19 14:45:00,41.16,41.17,41.05,41.06,155800.0,36.7502,36.7591,36.6519,36.6609,155800.0
2015-05-19 14:50:00,41.06,41.1,41.06,41.07,109800.0,36.6609,36.6966,36.6609,36.6698,109800.0
2015-05-19 14:55:00,41.08,41.12,41.06,41.12,72900.0,36.6787,36.7144,36.6609,36.7144,72900.0
2015-05-19 15:00:00,41.12,41.16,41.11,41.15,113800.0,36.7144,36.7502,36.7055,36.7412,113800.0
2015-05-19 15:05:00,41.14,41.14,41.09,41.11,134400.0,36.7323,36.7323,36.6877,36.7055,134400.0
2015-05-19 15:10:00,41.1,41.1,41.01,41.04,150100.0,36.6966,36.6966,36.6162,36.643,150100.0
2015-05-19 15:15:00,41.03,41.08,41.02,41.06,136600.0,36.6341,36.6787,36.6252,36.6609,136600.0
2015-05-19 15:20:00,41.05,41.08,41.05,41.07,149700.0,36.6519,36.6787,36.6519,36.6698,149700.0
2015-05-19 15:25:00,41.08,41.08,41.02,41.02,126400.0,36.6787,36.6787,36.6252,36.6252,126400.0
2015-05-19 15:30:00,41.02,41.06,41.02,41.03,181700.0,36.6252,36.6609,36.6252,36.6341,181700.0
2015-05-19 15:35:00,41.03,41.04,40.99,40.99,294500.0,36.6341,36.643,36.5984,36.5984,294500.0
2015-05-19 15:40:00,40.99,41.0,40.92,40.92,249500.0,36.5984,36.6073,36.5359,36.5359,249500.0
2015-05-19 15:45:00,40.93,40.94,40.9,40.91,207200.0,36.5448,36.5537,36.518,36.5269,207200.0
2015-05-19 15:50:00,40.91,40.92,40.85,40.86,239200.0,36.5269,36.5359,36.4734,36.4823,239200.0
2015-05-19 15:55:00,40.87,40.92,40.86,40.92,602700.0,36.4912,36.5359,36.4823,36.5359,602700.0
2015-05-20 09:30:00,40.43,40.47,39.54,39.6,864000.0,36.0984,36.1341,35.3037,35.3573,864000.0
2015-05-20 09:35:00,39.58,39.6,38.87,38.95,1239100.0,35.3394,35.3573,34.7055,34.7769,1239100.0
2015-05-20 09:40:00,38.95,39.16,38.8,38.92,618000.0,34.7769,34.9644,34.643,34.7502,618000.0
2015-05-20 09:45:00,38.92,38.96,38.67,38.69,452000.0,34.7502,34.7859,34.5269,34.5448,452000.0
2015-05-20 09:50:00,38.67,38.91,38.43,38.43,587300.0,34.5269,34.7412,34.3127,34.3127,587300.0
2015-05-20 09:55:00,38.44,38.53,38.31,38.37,533900.0,34.3216,34.4019,34.2055,34.2591,533900.0
2015-05-20 10:00:00,38.37,38.49,38.22,38.25,470300.0,34.2591,34.3662,34.1252,34.1519,470300.0
2015-05-20 10:05:00,38.27,38.42,38.06,38.11,624000.0,34.1698,34.3037,33.9823,34.0269,624000.0
2015-05-20 10:10:00,38.11,38.13,37.67,37.96,1107300.0,34.0269,34.0448,33.6341,33.893,1107300.0
2015-05-20 10:15:00,37.95,38.05,37.76,38.03,548900.0,33.8841,33.9734,33.7144,33.9555,548900.0
2015-05-20 10:20:00,38.0,38.12,37.88,37.99,567100.0,33.9287,34.0359,33.8216,33.9198,567100.0
2015-05-20 10:25:00,38.0,38.14,37.93,38.06,417000.0,33.9287,34.0537,33.8662,33.9823,417000.0
2015-05-20 10:30:00,38.05,38.18,37.82,38.16,381800.0,33.9734,34.0894,33.768,34.0716,381800.0
2015-05-20 10:35:00,38.15,38.26,38.05,38.22,469800.0,34.0627,34.1609,33.9734,34.1252,469800.0
2015-05-20 10:40:00,38.22,38.28,38.01,38.05,409700.0,34.1252,34.1787,33.9377,33.9734,409700.0
2015-05-20 10:45:00,38.05,38.14,37.95,38.11,341100.0,33.9734,34.0537,33.8841,34.0269,341100.0
2015-05-20 10:50:00,38.12,38.19,38.06,38.09,277000.0,34.0359,34.0984,33.9823,34.0091,277000.0
2015-05-20 10:55:00,38.1,38.11,37.88,37.88,264200.0,34.018,34.0269,33.8216,33.8216,264200.0
2015-05-20 11:00:00,37.89,37.89,37.77,37.79,404000.0,33.8305,33.8305,33.7234,33.7412,404000.0
2015-05-20 11:05:00,37.8,37.81,37.75,37.78,316600.0,33.7502,33.7591,33.7055,33.7323,316600.0
2015-05-20 11:10:00,37.79,37.86,37.77,37.78,323500.0,33.7412,33.8037,33.7234,33.7323,323500.0
2015-05-20 11:15:00,37.77,37.8,37.59,37.66,418400.0,33.7234,33.7502,33.5627,33.6252,418400.0
2015-05-20 11:20:00,37.65,37.66,37.45,37.49,405200.0,33.6162,33.6252,33.4376,33.4734,405200.0
2015-05-20 11:25:00,37.48,37.48,37.31,37.43,541100.0,33.4644,33.4644,33.3126,33.4198,541100.0
2015-05-20 11:30:00,37.42,37.58,37.41,37.58,483300.0,33.4109,33.5537,33.4019,33.5537,483300.0
2015-05-20 11:35:00,37.58,37.6,37.5,37.55,300400.0,33.5537,33.5716,33.4823,33.5269,300400.0
2015-05-20 11:40:00,37.55,37.61,37.5,37.6,239300.0,33.5269,33.5805,33.4823,33.5716,239300.0
2015-05-20 11:45:00,37.6,37.75,37.58,37.69,505100.0,33.5716,33.7055,33.5537,33.6519,505100.0
2015-05-20 11:50:00,37.69,37.81,37.65,37.81,553000.0,33.6519,33.7591,33.6162,33.7591,553000.0
2015-05-20 11:55:00,37.8,37.87,37.74,37.81,467700.0,33.7502,33.8127,33.6966,33.7591,467700.0
2015-05-20 12:00:00,37.83,37.85,37.76,37.81,281400.0,33.7769,33.7948,33.7144,33.7591,281400.0
2015-05-20 12:05:00,37.81,37.84,37.75,37.83,353500.0,33.7591,33.7859,33.7055,33.7769,353500.0
2015-05-20 12:10:00,37.84,37.97,37.8,37.8,349100.0,33.7859,33.9019,33.7502,33.7502,349100.0
2015-05-20 12:15:00,37.81,37.85,37.77,37.79,170900.0,33.7591,33.7948,33.7234,33.7412,170900.0
2015-05-20 12:20:00,37.78,37.85,37.76,37.84,137900.0,33.7323,33.7948,33.7144,33.7859,137900.0
2015-05-20 12:25:00,37.84,37.84,37.6,37.62,296300.0,33.7859,33.7859,33.5716,33.5894,296300.0
2015-05-20 12:30:00,37.62,37.65,37.52,37.57,250300.0,33.5894,33.6162,33.5001,33.5448,250300.0
2015-05-20 12:35:00,37.58,37.87,37.57,37.86,191500.0,33.5537,33.8127,33.5448,33.8037,191500.0
2015-05-20 12:40:00,37.87,37.87,37.69,37.71,146200.0,33.8127,33.8127,33.6519,33.6698,146200.0
2015-05-20 12:45:00,37.71,37.75,37.7,37.72,114100.0,33.6698,33.7055,33.6609,33.6787,114100.0
2015-05-20 12:50:00,37.72,37.87,37.72,37.84,187200.0,33.6787,33.8127,33.6787,33.7859,187200.0
2015-05-20 12:55:00,37.85,37.87,37.74,37.82,328600.0,33.7948,33.8127,33.6966,33.768,328600.0
2015-05-20 13:00:00,37.81,37.88,37.78,37.79,173700.0,33.7591,33.8216,33.7323,33.7412,173700.0
2015-05-20 13:05:00,37.79,37.82,37.74,37.76,139500.0,33.7412,33.768,33.6966,33.7144,139500.0
2015-05-20 13:10:00,37.76,37.84,37.74,37.82,162900.0,33.7144,33.7859,33.6966,33.768,162900.0
2015-05-20 13:15:00,37.82,37.83,37.74,37.77,153000.0,33.768,33.7769,33.6966,33.7234,153000.0
2015-05-20 13:20:00,37.77,37.78,37.62,37.63,278600.0,33.7234,33.7323,33.5894,33.5984,278600.0
2015-05-20 13:25:00,37.63,37.64,37.56,37.56,131500.0,33.5984,33.6073,33.5359,33.5359,131500.0
2015-05-20 13:30:00,37.57,37.58,37.5,37.51,181900.0,33.5448,33.5537,33.4823,33.4912,181900.0
2015-05-20 13:35:00,37.52,37.57,37.51,37.53,171600.0,33.5001,33.5448,33.4912,33.5091,171600.0
2015-05-20 13:40:00,37.52,37.57,37.51,37.52,116600.0,33.5001,33.5448,33.4912,33.5001,116600.0
2015-05-20 13:45:00,37.52,37.56,37.45,37.51,270300.0,33.5001,33.5359,33.4376,33.4912,270300.0
2015-05-20 13:50:00,37.52,37.57,37.49,37.55,145600.0,33.5001,33.5448,33.4734,33.5269,145600.0
2015-05-20 13:55:00,37.55,37.64,37.54,37.62,227200.0,33.5269,33.6073,33.518,33.5894,227200.0
2015-05-20 14:00:00,37.61,37.84,37.61,37.67,236500.0,33.5805,33.7859,33.5805,33.6341,236500.0
2015-05-20 14:05:00,37.67,37.75,37.65,37.68,164800.0,33.6341,33.7055,33.6162,33.643,164800.0
2015-05-20 14:10:00,37.69,37.69,37.6,37.64,203800.0,33.6519,33.6519,33.5716,33.6073,203800.0
2015-05-20 14:15:00,37.63,37.66,37.58,37.65,192400.0,33.5984,33.6252,33.5537,33.6162,192400.0
2015-05-20 14:20:00,37.65,37.65,37.58,37.63,240400.0,33.6162,33.6162,33.5537,33.5984,240400.0
2015-05-20 14:25:00,37.63,37.65,37.53,37.56,263300.0,33.5984,33.6162,33.5091,33.5359,263300.0
2015-05-20 14:30:00,37.57,37.62,37.53,37.54,224300.0,33.5448,33.5894,33.5091,33.518,224300.0
2015-05-20 14:35:00,37.54,37.55,37.44,37.49,298000.0,33.518,33.5269,33.4287,33.4734,298000.0
2015-05-20 14:40:00,37.5,37.5,37.38,37.42,255100.0,33.4823,33.4823,33.3751,33.4109,255100.0
2015-05-20 14:45:00,37.42,37.43,37.27,37.29,284500.0,33.4109,33.4198,33.2769,33.2948,284500.0
2015-05-20 14:50:00,37.29,37.47,37.29,37.45,248100.0,33.2948,33.4555,33.2948,33.4376,248100.0
2015-05-20 14:55:00,37.45,37.46,37.34,37.35,139600.0,33.4376,33.4466,33.3394,33.3484,139600.0
2015-05-20 15:00:00,37.34,37.36,37.15,37.26,476500.0,33.3394,33.3573,33.1698,33.268,476500.0
2015-05-20 15:05:00,37.26,37.42,37.25,37.38,397600.0,33.268,33.4109,33.2591,33.3751,397600.0
2015-05-20 15:10:00,37.38,37.43,37.31,37.31,185100.0,33.3751,33.4198,33.3126,33.3126,185100.0
2015-05-20 15:15:00,37.31,37.32,37.25,37.28,244100.0,33.3126,33.3216,33.2591,33.2859,244100.0
2015-05-20 15:20:00,37.28,37.3,37.2,37.24,297200.0,33.2859,33.3037,33.2144,33.2501,297200.0
2015-05-20 15:25:00,37.25,37.34,37.24,37.3,183500.0,33.2591,33.3394,33.2501,33.3037,183500.0
2015-05-20 15:30:00,37.29,37.38,37.29,37.37,297500.0,33.2948,33.3751,33.2948,33.3662,297500.0
2015-05-20 15:35:00,37.37,37.38,37.26,37.26,343200.0,33.3662,33.3751,33.268,33.268,343200.0
2015-05-20 15:40:00,37.26,37.3,37.22,37.24,345300.0,33.268,33.3037,33.2323,33.2501,345300.0
2015-05-20 15:45:00,37.24,37.28,37.2,37.27,520100.0,33.2501,33.2859,33.2144,33.2769,520100.0
2015-05-20 15:50:00,37.28,37.28,37.2,37.23,583000.0,33.2859,33.2859,33.2144,33.2412,583000.0
2015-05-20 15:55:00,37.23,37.25,37.17,37.22,1100000.0,33.2412,33.2591,33.1876,33.2323,1100000.0
2015-05-21 09:30:00,37.46,37.57,37.21,37.39,851500.0,33.4466,33.5448,33.2234,33.3841,851500.0
2015-05-21 09:35:00,37.39,37.49,37.13,37.13,488800.0,33.3841,33.4734,33.1519,33.1519,488800.0
2015-05-21 09:40:00,37.13,37.22,37.05,37.18,389300.0,33.1519,33.2323,33.0805,33.1966,389300.0
2015-05-21 09:45:00,37.17,37.45,37.15,37.37,633800.0,33.1876,33.4376,33.1698,33.3662,633800.0
2015-05-21 09:50:00,37.38,37.52,37.26,37.37,482900.0,33.3751,33.5001,33.268,33.3662,482900.0
2015-05-21 09:55:00,37.37,37.54,37.35,37.41,436700.0,33.3662,33.518,33.3484,33.4019,436700.0
2015-05-21 10:00:00,37.41,37.72,37.4,37.7,541400.0,33.4019,33.6787,33.393,33.6609,541400.0
2015-05-21 10:05:00,37.7,37.8,37.54,37.55,471100.0,33.6609,33.7502,33.518,33.5269,471100.0
2015-05-21 10:10:00,37.55,37.68,37.52,37.63,282900.0,33.5269,33.643,33.5001,33.5984,282900.0
2015-05-21 10:15:00,37.62,37.62,37.46,37.55,251100.0,33.5894,33.5894,33.4466,33.5269,251100.0
2015-05-21 10:20:00,37.53,37.54,37.42,37.49,185800.0,33.5091,33.518,33.4109,33.4734,185800.0
2015-05-21 10:25:00,37.5,37.56,37.4,37.42,242600.0,33.4823,33.5359,33.393,33.4109,242600.0
2015-05-21 10:30:00,37.43,37.65,37.42,37.62,217600.0,33.4198,33.6162,33.4109,33.5894,217600.0
2015-05-21 10:35:00,37.62,37.67,37.51,37.53,162900.0,33.5894,33.6341,33.4912,33.5091,162900.0
2015-05-21 10:40:00,37.53,37.58,37.49,37.55,110900.0,33.5091,33.5537,33.4734,33.5269,110900.0
2015-05-21 10:45:00,37.55,37.68,37.52,37.65,194000.0,33.5269,33.643,33.5001,33.6162,194000.0
2015-05-21 10:50:00,37.65,37.74,37.54,37.54,154900.0,33.6162,33.6966,33.518,33.518,154900.0
2015-05-21 10:55:00,37.55,37.59,37.5,37.53,114800.0,33.5269,33.5627,33.4823,33.5091,114800.0
2015-05-21 11:00:00,37.53,37.61,37.5,37.57,154300.0,33.5091,33.5805,33.4823,33.5448,154300.0
2015-05-21 11:05:00,37.57,37.58,37.47,37.52,194000.0,33.5448,33.5537,33.4555,33.5001,194000.0
2015-05-21 11:10:00,37.52,37.54,37.43,37.5,131700.0,33.5001,33.518,33.4198,33.4823,131700.0
2015-05-21 11:15:00,37.5,37.58,37.5,37.56,122800.0,33.4823,33.5537,33.4823,33.5359,122800.0
2015-05-21 11:20:00,37.55,37.59,37.49,37.49,110800.0,33.5269,33.5627,33.4734,33.4734,110800.0
2015-05-21 11:25:00,37.5,37.5,37.33,37.37,179700.0,33.4823,33.4823,33.3305,33.3662,179700.0
2015-05-21 11:30:00,37.37,37.39,37.3,37.33,240200.0,33.3662,33.3841,33.3037,33.3305,240200.0
2015-05-21 11:35:00,37.32,37.34,37.19,37.22,251600.0,33.3216,33.3394,33.2055,33.2323,251600.0
2015-05-21 11:40:00,37.23,37.31,37.22,37.3,127500.0,33.2412,33.3126,33.2323,33.3037,127500.0
2015-05-21 11:45:00,37.3,37.38,37.28,37.31,95300.0,33.3037,33.3751,33.2859,33.3126,95300.0
2015-05-21 11:50:00,37.31,37.4,37.3,37.4,83400.0,33.3126,33.393,33.3037,33.393,83400.0
2015-05-21 11:55:00,37.39,37.47,37.37,37.38,137300.0,33.3841,33.4555,33.3662,33.3751,137300.0
2015-05-21 12:00:00,37.39,37.44,37.36,37.4,95000.0,33.3841,33.4287,33.3573,33.393,95000.0
2015-05-21 12:05:00,37.4,37.55,37.39,37.54,197900.0,33.393,33.5269,33.3841,33.518,197900.0
2015-05-21 12:10:00,37.54,37.63,37.53,37.62,129500.0,33.518,33.5984,33.5091,33.5894,129500.0
2015-05-21 12:15:00,37.62,37.66,37.56,37.66,154700.0,33.5894,33.6252,33.5359,33.6252,154700.0
2015-05-21 12:20:00,37.66,37.71,37.62,37.66,110200.0,33.6252,33.6698,33.5894,33.6252,110200.0
2015-05-21 12:25:00,37.66,37.78,37.66,37.74,82200.0,33.6252,33.7323,33.6252,33.6966,82200.0
2015-05-21 12:30:00,37.73,37.75,37.64,37.75,127600.0,33.6877,33.7055,33.6073,33.7055,127600.0
2015-05-21 12:35:00,37.75,37.75,37.64,37.68,106000.0,33.7055,33.7055,33.6073,33.643,106000.0
2015-05-21 12:40:00,37.67,37.68,37.5,37.5,105400.0,33.6341,33.643,33.4823,33.4823,105400.0
2015-05-21 12:45:00,37.5,37.51,37.3,37.34,165700.0,33.4823,33.4912,33.3037,33.3394,165700.0
2015-05-21 12:50:00,37.34,37.48,37.33,37.4,113000.0,33.3394,33.4644,33.3305,33.393,113000.0
2015-05-21 12:55:00,37.4,37.49,37.39,37.46,56500.0,33.393,33.4734,33.3841,33.4466,56500.0
2015-05-21 13:00:00,37.46,37.51,37.45,37.49,88800.0,33.4466,33.4912,33.4376,33.4734,88800.0
2015-05-21 13:05:00,37.49,37.5,37.45,37.5,108200.0,33.4734,33.4823,33.4376,33.4823,108200.0
2015-05-21 13:10:00,37.5,37.51,37.41,37.42,120600.0,33.4823,33.4912,33.4019,33.4109,120600.0
2015-05-21 13:15:00,37.42,37.42,37.33,37.38,59300.0,33.4109,33.4109,33.3305,33.3751,59300.0
2015-05-21 13:20:00,37.38,37.45,37.37,37.37,74000.0,33.3751,33.4376,33.3662,33.3662,74000.0
2015-05-21 13:25:00,37.37,37.43,37.35,37.4,49700.0,33.3662,33.4198,33.3484,33.393,49700.0
2015-05-21 13:30:00,37.41,37.47,37.4,37.47,45500.0,33.4019,33.4555,33.393,33.4555,45500.0
2015-05-21 13:35:00,37.47,37.48,37.46,37.47,27800.0,33.4555,33.4644,33.4466,33.4555,27800.0
2015-05-21 13:40:00,37.46,37.48,37.42,37.45,81900.0,33.4466,33.4644,33.4109,33.4376,81900.0
2015-05-21 13:45:00,37.44,37.48,37.43,37.48,69200.0,33.4287,33.4644,33.4198,33.4644,69200.0
2015-05-21 13:50:00,37.48,37.49,37.38,37.39,79600.0,33.4644,33.4734,33.3751,33.3841,79600.0
2015-05-21 13:55:00,37.38,37.43,37.37,37.41,87600.0,33.3751,33.4198,33.3662,33.4019,87600.0
2015-05-21 14:00:00,37.41,37.41,37.37,37.41,41300.0,33.4019,33.4019,33.3662,33.4019,41300.0
2015-05-21 14:05:00,37.41,37.48,37.41,37.46,60000.0,33.4019,33.4644,33.4019,33.4466,60000.0
2015-05-21 14:10:00,37.45,37.5,37.43,37.49,59400.0,33.4376,33.4823,33.4198,33.4734,59400.0
2015-05-21 14:15:00,37.49,37.52,37.47,37.49,86300.0,33.4734,33.5001,33.4555,33.4734,86300.0
2015-05-21 14:20:00,37.48,37.53,37.47,37.53,46300.0,33.4644,33.5091,33.4555,33.5091,46300.0
2015-05-21 14:25:00,37.53,37.54,37.47,37.53,71400.0,33.5091,33.518,33.4555,33.5091,71400.0
2015-05-21 14:30:00,37.52,37.53,37.45,37.47,102900.0,33.5001,33.5091,33.4376,33.4555,102900.0
2015-05-21 14:35:00,37.48,37.5,37.43,37.44,64500.0,33.4644,33.4823,33.4198,33.4287,64500.0
2015-05-21 14:40:00,37.44,37.46,37.41,37.46,100300.0,33.4287,33.4466,33.4019,33.4466,100300.0
2015-05-21 14:45:00,37.46,37.47,37.44,37.44,51900.0,33.4466,33.4555,33.4287,33.4287,51900.0
2015-05-21 14:50:00,37.44,37.48,37.44,37.45,55000.0,33.4287,33.4644,33.4287,33.4376,55000.0
2015-05-21 14:55:00,37.45,37.54,37.44,37.53,125400.0,33.4376,33.518,33.4287,33.5091,125400.0
2015-05-21 15:00:00,37.53,37.54,37.41,37.41,99600.0,33.5091,33.518,33.4019,33.4019,99600.0
2015-05-21 15:05:00,37.41,37.46,37.4,37.43,87500.0,33.4019,33.4466,33.393,33.4198,87500.0
2015-05-21 15:10:00,37.43,37.46,37.39,37.44,100100.0,33.4198,33.4466,33.3841,33.4287,100100.0
2015-05-21 15:15:00,37.45,37.45,37.28,37.33,118500.0,33.4376,33.4376,33.2859,33.3305,118500.0
2015-05-21 15:20:00,37.32,37.39,37.31,37.37,99800.0,33.3216,33.3841,33.3126,33.3662,99800.0
2015-05-21 15:25:00,37.36,37.37,37.3,37.3,172400.0,33.3573,33.3662,33.3037,33.3037,172400.0
2015-05-21 15:30:00,37.31,37.35,37.27,37.33,124500.0,33.3126,33.3484,33.2769,33.3305,124500.0
2015-05-21 15:35:00,37.33,37.36,37.33,37.34,79500.0,33.3305,33.3573,33.3305,33.3394,79500.0
2015-05-21 15:40:00,37.33,37.34,37.29,37.32,143700.0,33.3305,33.3394,33.2948,33.3216,143700.0
2015-05-21 15:45:00,37.32,37.32,37.26,37.27,164500.0,33.3216,33.3216,33.268,33.2769,164500.0
2015-05-21 15:50:00,37.26,37.27,37.22,37.23,244300.0,33.268,33.2769,33.2323,33.2412,244300.0
2015-05-21 15:55:00,37.23,37.25,37.22,37.24,477900.0,33.2412,33.2591,33.2323,33.2501,477900.0
2015-05-22 09:30:00,37.32,37.42,37.23,37.29,230000.0,33.3216,33.4109,33.2412,33.2948,230000.0
2015-05-22 09:35:00,37.3,37.53,37.28,37.42,125100.0,33.3037,33.5091,33.2859,33.4109,125100.0
2015-05-22 09:40:00,37.42,37.48,37.41,37.45,85200.0,33.4109,33.4644,33.4019,33.4376,85200.0
2015-05-22 09:45:00,37.44,37.5,37.18,37.24,193800.0,33.4287,33.4823,33.1966,33.2501,193800.0
2015-05-22 09:50:00,37.24,37.27,37.12,37.24,141700.0,33.2501,33.2769,33.143,33.2501,141700.0
2015-05-22 09:55:00,37.24,37.24,37.06,37.07,109900.0,33.2501,33.2501,33.0894,33.0984,109900.0
2015-05-22 10:00:00,37.06,37.17,37.06,37.16,103000.0,33.0894,33.1876,33.0894,33.1787,103000.0
2015-05-22 10:05:00,37.15,37.16,37.06,37.09,100500.0,33.1698,33.1787,33.0894,33.1162,100500.0
2015-05-22 10:10:00,37.1,37.23,37.1,37.23,117600.0,33.1251,33.2412,33.1251,33.2412,117600.0
2015-05-22 10:15:00,37.23,37.23,37.02,37.07,243200.0,33.2412,33.2412,33.0537,33.0984,243200.0
2015-05-22 10:20:00,37.07,37.08,36.84,36.9,345800.0,33.0984,33.1073,32.893,32.9466,345800.0
2015-05-22 10:25:00,36.91,37.01,36.91,36.94,154000.0,32.9555,33.0448,32.9555,32.9823,154000.0
2015-05-22 10:30:00,36.95,37.02,36.93,37.02,129600.0,32.9912,33.0537,32.9734,33.0537,129600.0
2015-05-22 10:35:00,37.01,37.07,37.01,37.06,90200.0,33.0448,33.0984,33.0448,33.0894,90200.0
2015-05-22 10:40:00,37.07,37.08,36.91,36.93,100400.0,33.0984,33.1073,32.9555,32.9734,100400.0
2015-05-22 10:45:00,36.92,37.0,36.9,36.91,79200.0,32.9644,33.0359,32.9466,32.9555,79200.0
2015-05-22 10:50:00,36.91,36.94,36.85,36.86,156800.0,32.9555,32.9823,32.9019,32.9109,156800.0
2015-05-22 10:55:00,36.86,36.87,36.8,36.82,210600.0,32.9109,32.9198,32.8573,32.8751,210600.0
2015-05-22 11:00:00,36.81,36.94,36.78,36.93,394500.0,32.8662,32.9823,32.8394,32.9734,394500.0
2015-05-22 11:05:00,36.92,36.93,36.77,36.77,259000.0,32.9644,32.9734,32.8305,32.8305,259000.0
2015-05-22 11:10:00,36.77,36.86,36.76,36.78,172800.0,32.8305,32.9109,32.8216,32.8394,172800.0
2015-05-22 11:15:00,36.78,36.8,36.72,36.76,185600.0,32.8394,32.8573,32.7859,32.8216,185600.0
2015-05-22 11:20:00,36.76,36.83,36.68,36.69,231600.0,32.8216,32.8841,32.7501,32.7591,231600.0
2015-05-22 11:25:00,36.69,36.78,36.66,36.75,212400.0,32.7591,32.8394,32.7323,32.8126,212400.0
2015-05-22 11:30:00,36.76,36.76,36.63,36.64,131500.0,32.8216,32.8216,32.7055,32.7144,131500.0
2015-05-22 11:35:00,36.63,36.72,36.61,36.7,121200.0,32.7055,32.7859,32.6876,32.768,121200.0
2015-05-22 11:40:00,36.7,36.83,36.69,36.79,144500.0,32.768,32.8841,32.7591,32.8484,144500.0
2015-05-22 11:45:00,36.8,36.89,36.79,36.89,86200.0,32.8573,32.9376,32.8484,32.9376,86200.0
2015-05-22 11:50:00,36.89,36.96,36.88,36.95,132100.0,32.9376,33.0001,32.9287,32.9912,132100.0
2015-05-22 11:55:00,36.95,36.97,36.89,36.93,128100.0,32.9912,33.0091,32.9376,32.9734,128100.0
2015-05-22 12:00:00,36.93,37.01,36.92,37.0,156200.0,32.9734,33.0448,32.9644,33.0359,156200.0
2015-05-22 12:05:00,37.0,37.05,36.99,37.05,88600.0,33.0359,33.0805,33.0269,33.0805,88600.0
2015-05-22 12:10:00,37.05,37.16,37.05,37.06,159500.0,33.0805,33.1787,33.0805,33.0894,159500.0
2015-05-22 12:15:00,37.07,37.13,37.04,37.11,95200.0,33.0984,33.1519,33.0716,33.1341,95200.0
2015-05-22 12:20:00,37.11,37.13,37.07,37.07,76500.0,33.1341,33.1519,33.0984,33.0984,76500.0
2015-05-22 12:25:00,37.07,37.12,37.05,37.11,115700.0,33.0984,33.143,33.0805,33.1341,115700.0
2015-05-22 12:30:00,37.11,37.22,37.1,37.19,99200.0,33.1341,33.2323,33.1251,33.2055,99200.0
2015-05-22 12:35:00,37.19,37.2,37.12,37.14,128900.0,33.2055,33.2144,33.143,33.1609,128900.0
2015-05-22 12:40:00,37.14,37.15,37.07,37.07,106600.0,33.1609,33.1698,33.0984,33.0984,106600.0
2015-05-22 12:45:00,37.07,37.11,37.07,37.09,74700.0,33.0984,33.1341,33.0984,33.1162,74700.0
2015-05-22 12:50:00,37.09,37.09,37.03,37.07,110000.0,33.1162,33.1162,33.0626,33.0984,110000.0
2015-05-22 12:55:00,37.06,37.07,37.04,37.04,36700.0,33.0894,33.0984,33.0716,33.0716,36700.0
2015-05-22 13:00:00,37.04,37.11,37.0,37.05,99400.0,33.0716,33.1341,33.0359,33.0805,99400.0
2015-05-22 13:05:00,37.05,37.05,36.98,37.01,65000.0,33.0805,33.0805,33.018,33.0448,65000.0
2015-05-22 13:10:00,37.01,37.05,36.94,36.94,50600.0,33.0448,33.0805,32.9823,32.9823,50600.0
2015-05-22 13:15:00,36.95,36.96,36.94,36.96,51800.0,32.9912,33.0001,32.9823,33.0001,51800.0
2015-05-22 13:20:00,36.96,37.01,36.96,37.0,81600.0,33.0001,33.0448,33.0001,33.0359,81600.0
2015-05-22 13:25:00,37.01,37.02,36.96,36.97,55300.0,33.0448,33.0537,33.0001,33.0091,55300.0
2015-05-22 13:30:00,36.97,36.97,36.92,36.94,79500.0,33.0091,33.0091,32.9644,32.9823,79500.0
2015-05-22 13:35:00,36.94,37.01,36.93,37.0,67700.0,32.9823,33.0448,32.9734,33.0359,67700.0
2015-05-22 13:40:00,37.0,37.09,36.99,37.09,68500.0,33.0359,33.1162,33.0269,33.1162,68500.0
2015-05-22 13:45:00,37.09,37.11,37.03,37.07,59200.0,33.1162,33.1341,33.0626,33.0984,59200.0
2015-05-22 13:50:00,37.07,37.09,37.01,37.02,81400.0,33.0984,33.1162,33.0448,33.0537,81400.0
2015-05-22 13:55:00,37.02,37.06,36.99,37.01,75500.0,33.0537,33.0894,33.0269,33.0448,75500.0
2015-05-22 14:00:00,37.01,37.02,36.98,37.0,107200.0,33.0448,33.0537,33.018,33.0359,107200.0
2015-05-22 14:05:00,37.0,37.02,36.99,37.01,42500.0,33.0359,33.0537,33.0269,33.0448,42500.0
2015-05-22 14:10:00,37.02,37.02,36.99,36.99,98300.0,33.0537,33.0537,33.0269,33.0269,98300.0
2015-05-22 14:15:00,37.0,37.03,36.99,37.01,107600.0,33.0359,33.0626,33.0269,33.0448,107600.0
2015-05-22 14:20:00,37.0,37.04,36.98,36.99,98700.0,33.0359,33.0716,33.018,33.0269,98700.0
2015-05-22 14:25:00,36.98,37.06,36.98,37.04,40900.0,33.018,33.0894,33.018,33.0716,40900.0
2015-05-22 14:30:00,37.05,37.05,36.94,36.94,144700.0,33.0805,33.0805,32.9823,32.9823,144700.0
2015-05-22 14:35:00,36.95,37.01,36.94,37.0,58600.0,32.9912,33.0448,32.9823,33.0359,58600.0
2015-05-22 14:40:00,36.99,37.01,36.96,37.0,50500.0,33.0269,33.0448,33.0001,33.0359,50500.0
2015-05-22 14:45:00,37.0,37.01,36.97,37.0,41200.0,33.0359,33.0448,33.0091,33.0359,41200.0
2015-05-22 14:50:00,37.0,37.0,36.96,36.96,38900.0,33.0359,33.0359,33.0001,33.0001,38900.0
2015-05-22 14:55:00,36.96,36.98,36.95,36.98,55500.0,33.0001,33.018,32.9912,33.018,55500.0
2015-05-22 15:00:00,36.98,36.98,36.97,36.97,50400.0,33.018,33.018,33.0091,33.0091,50400.0
2015-05-22 15:05:00,36.98,36.98,36.96,36.96,52500.0,33.018,33.018,33.0001,33.0001,52500.0
2015-05-22 15:10:00,36.96,36.97,36.9,36.91,83800.0,33.0001,33.0091,32.9466,32.9555,83800.0
2015-05-22 15:15:00,36.91,36.93,36.89,36.93,110300.0,32.9555,32.9734,32.9376,32.9734,110300.0
2015-05-22 15:20:00,36.93,36.99,36.92,36.99,96300.0,32.9734,33.0269,32.9644,33.0269,96300.0
2015-05-22 15:25:00,36.99,37.01,36.96,36.99,94300.0,33.0269,33.0448,33.0001,33.0269,94300.0
2015-05-22 15:30:00,36.99,37.02,36.98,36.98,134600.0,33.0269,33.0537,33.018,33.018,134600.0
2015-05-22 15:35:00,36.99,37.0,36.95,36.99,107600.0,33.0269,33.0359,32.9912,33.0269,107600.0
2015-05-22 15:40:00,37.0,37.0,36.99,37.0,94600.0,33.0359,33.0359,33.0269,33.0359,94600.0
2015-05-22 15:45:00,37.0,37.0,36.91,36.91,178000.0,33.0359,33.0359,32.9555,32.9555,178000.0
2015-05-22 15:50:00,36.92,36.94,36.91,36.93,176000.0,32.9644,32.9823,32.9555,32.9734,176000.0
2015-05-22 15:55:00,36.93,36.94,36.86,36.86,627100.0,32.9734,32.9823,32.9109,32.9109,627100.0
2015-05-26 09:30:00,37.19,37.19,36.75,36.78,1026700.0,33.2055,33.2055,32.8126,32.8394,1026700.0
2015-05-26 09:35:00,36.77,36.91,36.7,36.8,188600.0,32.8305,32.9555,32.768,32.8573,188600.0
2015-05-26 09:40:00,36.79,36.81,36.55,36.59,217400.0,32.8484,32.8662,32.6341,32.6698,217400.0
2015-05-26 09:45:00,36.6,36.86,36.6,36.69,168400.0,32.6787,32.9109,32.6787,32.7591,168400.0
2015-05-26 09:50:00,36.69,36.73,36.56,36.59,172900.0,32.7591,32.7948,32.643,32.6698,172900.0
2015-05-26 09:55:00,36.59,36.61,36.39,36.42,281700.0,32.6698,32.6876,32.4912,32.518,281700.0
2015-05-26 10:00:00,36.39,36.54,36.35,36.49,134700.0,32.4912,32.6251,32.4555,32.5805,134700.0
2015-05-26 10:05:00,36.48,36.49,36.35,36.46,99800.0,32.5716,32.5805,32.4555,32.5537,99800.0
2015-05-26 10:10:00,36.45,36.45,36.31,36.39,130400.0,32.5448,32.5448,32.4198,32.4912,130400.0
2015-05-26 10:15:00,36.39,36.44,36.28,36.35,183700.0,32.4912,32.5359,32.393,32.4555,183700.0
2015-05-26 10:20:00,36.34,36.39,36.24,36.29,149000.0,32.4466,32.4912,32.3573,32.4019,149000.0
2015-05-26 10:25:00,36.3,36.41,36.3,36.38,107600.0,32.4109,32.5091,32.4109,32.4823,107600.0
2015-05-26 10:30:00,36.38,36.42,36.29,36.29,172900.0,32.4823,32.518,32.4019,32.4019,172900.0
2015-05-26 10:35:00,36.29,36.32,36.21,36.26,249800.0,32.4019,32.4287,32.3305,32.3751,249800.0
2015-05-26 10:40:00,36.25,36.34,36.24,36.29,132000.0,32.3662,32.4466,32.3573,32.4019,132000.0
2015-05-26 10:45:00,36.29,36.29,36.12,36.14,281300.0,32.4019,32.4019,32.2501,32.268,281300.0
2015-05-26 10:50:00,36.14,36.15,35.96,36.0,378000.0,32.268,32.2769,32.1073,32.143,378000.0
2015-05-26 10:55:00,36.0,36.05,35.83,35.91,352000.0,32.143,32.1876,31.9912,32.0626,352000.0
2015-05-26 11:00:00,35.92,35.98,35.81,35.83,341400.0,32.0716,32.1251,31.9734,31.9912,341400.0
2015-05-26 11:05:00,35.83,35.84,35.66,35.83,561400.0,31.9912,32.0001,31.8394,31.9912,561400.0
2015-05-26 11:10:00,35.84,35.93,35.82,35.93,200700.0,32.0001,32.0805,31.9823,32.0805,200700.0
2015-05-26 11:15:00,35.92,35.94,35.77,35.87,265200.0,32.0716,32.0894,31.9376,32.0269,265200.0
2015-05-26 11:20:00,35.87,35.92,35.81,35.92,147800.0,32.0269,32.0716,31.9734,32.0716,147800.0
2015-05-26 11:25:00,35.92,36.04,35.88,36.01,163400.0,32.0716,32.1787,32.0359,32.1519,163400.0
2015-05-26 11:30:00,36.0,36.05,35.99,36.02,232400.0,32.143,32.1876,32.1341,32.1609,232400.0
2015-05-26 11:35:00,36.02,36.1,36.02,36.06,221300.0,32.1609,32.2323,32.1609,32.1966,221300.0
2015-05-26 11:40:00,36.06,36.12,36.0,36.1,147100.0,32.1966,32.2501,32.143,32.2323,147100.0
2015-05-26 11:45:00,36.11,36.12,36.05,36.06,77600.0,32.2412,32.2501,32.1876,32.1966,77600.0
2015-05-26 11:50:00,36.06,36.12,36.0,36.07,170900.0,32.1966,32.2501,32.143,32.2055,170900.0
2015-05-26 11:55:00,36.07,36.17,36.05,36.17,122600.0,32.2055,32.2948,32.1876,32.2948,122600.0
2015-05-26 12:00:00,36.17,36.18,36.0,36.01,237900.0,32.2948,32.3037,32.143,32.1519,237900.0
2015-05-26 12:05:00,36.01,36.02,35.94,35.96,130600.0,32.1519,32.1609,32.0894,32.1073,130600.0
2015-05-26 12:10:00,35.95,35.96,35.79,35.83,114100.0,32.0984,32.1073,31.9555,31.9912,114100.0
2015-05-26 12:15:00,35.84,35.9,35.79,35.89,84800.0,32.0001,32.0537,31.9555,32.0448,84800.0
2015-05-26 12:20:00,35.9,35.94,35.8,35.87,147400.0,32.0537,32.0894,31.9644,32.0269,147400.0
2015-05-26 12:25:00,35.88,35.97,35.86,35.96,47100.0,32.0359,32.1162,32.018,32.1073,47100.0
2015-05-26 12:30:00,35.96,35.99,35.85,35.85,69700.0,32.1073,32.1341,32.0091,32.0091,69700.0
2015-05-26 12:35:00,35.84,35.92,35.83,35.86,90000.0,32.0001,32.0716,31.9912,32.018,90000.0
2015-05-26 12:40:00,35.85,35.85,35.72,35.77,173600.0,32.0091,32.0091,31.893,31.9376,173600.0
2015-05-26 12:45:00,35.77,35.8,35.72,35.72,108000.0,31.9376,31.9644,31.893,31.893,108000.0
2015-05-26 12:50:00,35.72,35.72,35.67,35.71,101600.0,31.893,31.893,31.8484,31.8841,101600.0
2015-05-26 12:55:00,35.71,35.74,35.68,35.72,147200.0,31.8841,31.9109,31.8573,31.893,147200.0
2015-05-26 13:00:00,35.73,35.73,35.65,35.7,141700.0,31.9019,31.9019,31.8305,31.8751,141700.0
2015-05-26 13:05:00,35.7,35.71,35.62,35.67,113300.0,31.8751,31.8841,31.8037,31.8484,113300.0
2015-05-26 13:10:00,35.67,35.69,35.54,35.61,221600.0,31.8484,31.8662,31.7323,31.7948,221600.0
2015-05-26 13:15:00,35.62,35.68,35.61,35.65,99300.0,31.8037,31.8573,31.7948,31.8305,99300.0
2015-05-26 13:20:00,35.65,35.71,35.61,35.71,77000.0,31.8305,31.8841,31.7948,31.8841,77000.0
2015-05-26 13:25:00,35.71,35.76,35.71,35.76,60700.0,31.8841,31.9287,31.8841,31.9287,60700.0
2015-05-26 13:30:00,35.76,35.76,35.69,35.7,93600.0,31.9287,31.9287,31.8662,31.8751,93600.0
2015-05-26 13:35:00,35.7,35.75,35.69,35.72,90100.0,31.8751,31.9198,31.8662,31.893,90100.0
2015-05-26 13:40:00,35.72,35.84,35.71,35.81,130100.0,31.893,32.0001,31.8841,31.9734,130100.0
2015-05-26 13:45:00,35.82,35.86,35.78,35.79,91200.0,31.9823,32.018,31.9466,31.9555,91200.0
2015-05-26 13:50:00,35.78,35.82,35.77,35.8,143700.0,31.9466,31.9823,31.9376,31.9644,143700.0
2015-05-26 13:55:00,35.8,35.84,35.69,35.69,111800.0,31.9644,32.0001,31.8662,31.8662,111800.0
2015-05-26 14:00:00,35.71,35.77,35.7,35.75,91400.0,31.8841,31.9376,31.8751,31.9198,91400.0
2015-05-26 14:05:00,35.74,35.77,35.7,35.76,77400.0,31.9109,31.9376,31.8751,31.9287,77400.0
2015-05-26 14:10:00,35.74,35.76,35.72,35.73,58900.0,31.9109,31.9287,31.893,31.9019,58900.0
2015-05-26 14:15:00,35.73,35.79,35.73,35.76,58600.0,31.9019,31.9555,31.9019,31.9287,58600.0
2015-05-26 14:20:00,35.76,35.77,35.66,35.67,62300.0,31.9287,31.9376,31.8394,31.8484,62300.0
2015-05-26 14:25:00,35.68,35.74,35.66,35.71,87000.0,31.8573,31.9109,31.8394,31.8841,87000.0
2015-05-26 14:30:00,35.72,35.76,35.7,35.72,81100.0,31.893,31.9287,31.8751,31.893,81100.0
2015-05-26 14:35:00,35.72,35.74,35.63,35.72,97900.0,31.893,31.9109,31.8126,31.893,97900.0
2015-05-26 14:40:00,35.73,35.78,35.72,35.74,70300.0,31.9019,31.9466,31.893,31.9109,70300.0
2015-05-26 14:45:00,35.73,35.75,35.68,35.7,74400.0,31.9019,31.9198,31.8573,31.8751,74400.0
2015-05-26 14:50:00,35.69,35.74,35.62,35.69,210000.0,31.8662,31.9109,31.8037,31.8662,210000.0
2015-05-26 14:55:00,35.69,35.71,35.66,35.68,122100.0,31.8662,31.8841,31.8394,31.8573,122100.0
2015-05-26 15:00:00,35.68,35.77,35.67,35.76,192400.0,31.8573,31.9376,31.8484,31.9287,192400.0
2015-05-26 15:05:00,35.76,35.77,35.69,35.69,86000.0,31.9287,31.9376,31.8662,31.8662,86000.0
2015-05-26 15:10:00,35.69,35.7,35.62,35.64,108600.0,31.8662,31.8751,31.8037,31.8216,108600.0
2015-05-26 15:15:00,35.65,35.75,35.64,35.7,124700.0,31.8305,31.9198,31.8216,31.8751,124700.0
2015-05-26 15:20:00,35.7,35.75,35.69,35.7,113200.0,31.8751,31.9198,31.8662,31.8751,113200.0
2015-05-26 15:25:00,35.7,35.74,35.67,35.74,231700.0,31.8751,31.9109,31.8484,31.9109,231700.0
2015-05-26 15:30:00,35.75,35.79,35.71,35.79,186600.0,31.9198,31.9555,31.8841,31.9555,186600.0
2015-05-26 15:35:00,35.78,35.8,35.72,35.76,201500.0,31.9466,31.9644,31.893,31.9287,201500.0
2015-05-26 15:40:00,35.76,35.82,35.75,35.82,228700.0,31.9287,31.9823,31.9198,31.9823,228700.0
2015-05-26 15:45:00,35.83,35.88,35.8,35.87,241000.0,31.9912,32.0359,31.9644,32.0269,241000.0
2015-05-26 15:50:00,35.87,35.88,35.81,35.81,208600.0,32.0269,32.0359,31.9734,31.9734,208600.0
2015-05-26 15:55:00,35.81,36.02,35.81,36.01,1160900.0,31.9734,32.1609,31.9734,32.1519,1160900.0
2015-05-27 09:30:00,36.13,36.73,36.11,36.73,750400.0,32.2591,32.7948,32.2412,32.7948,750400.0
2015-05-27 09:35:00,36.71,36.83,36.58,36.63,311700.0,32.7769,32.8841,32.6609,32.7055,311700.0
2015-05-27 09:40:00,36.62,36.93,36.62,36.9,285200.0,32.6966,32.9734,32.6966,32.9466,285200.0
2015-05-27 09:45:00,36.91,36.91,36.71,36.87,206000.0,32.9555,32.9555,32.7769,32.9198,206000.0
2015-05-27 09:50:00,36.88,36.89,36.66,36.72,225800.0,32.9287,32.9376,32.7323,32.7859,225800.0
2015-05-27 09:55:00,36.71,36.73,36.57,36.58,152400.0,32.7769,32.7948,32.6519,32.6609,152400.0
2015-05-27 10:00:00,36.59,36.64,36.55,36.63,161500.0,32.6698,32.7144,32.6341,32.7055,161500.0
2015-05-27 10:05:00,36.62,36.64,36.52,36.64,154000.0,32.6966,32.7144,32.6073,32.7144,154000.0
2015-05-27 10:10:00,36.64,36.7,36.57,36.58,171500.0,32.7144,32.768,32.6519,32.6609,171500.0
2015-05-27 10:15:00,36.58,36.64,36.56,36.6,93000.0,32.6609,32.7144,32.643,32.6787,93000.0
2015-05-27 10:20:00,36.6,36.77,36.59,36.75,105400.0,32.6787,32.8305,32.6698,32.8126,105400.0
2015-05-27 10:25:00,36.76,36.79,36.69,36.74,83900.0,32.8216,32.8484,32.7591,32.8037,83900.0
2015-05-27 10:30:00,36.73,36.79,36.71,36.72,96600.0,32.7948,32.8484,32.7769,32.7859,96600.0
2015-05-27 10:35:00,36.72,36.78,36.68,36.77,94500.0,32.7859,32.8394,32.7501,32.8305,94500.0
2015-05-27 10:40:00,36.77,36.83,36.7,36.78,96300.0,32.8305,32.8841,32.768,32.8394,96300.0
2015-05-27 10:45:00,36.78,36.82,36.74,36.8,78600.0,32.8394,32.8751,32.8037,32.8573,78600.0
2015-05-27 10:50:00,36.8,36.92,36.79,36.9,374600.0,32.8573,32.9644,32.8484,32.9466,374600.0
2015-05-27 10:55:00,36.91,36.95,36.87,36.93,144600.0,32.9555,32.9912,32.9198,32.9734,144600.0
2015-05-27 11:00:00,36.93,36.94,36.87,36.92,149100.0,32.9734,32.9823,32.9198,32.9644,149100.0
2015-05-27 11:05:00,36.92,36.97,36.83,36.83,167000.0,32.9644,33.0091,32.8841,32.8841,167000.0
2015-05-27 11:10:00,36.84,36.92,36.82,36.9,255400.0,32.893,32.9644,32.8751,32.9466,255400.0
2015-05-27 11:15:00,36.9,36.91,36.83,36.85,102800.0,32.9466,32.9555,32.8841,32.9019,102800.0
2015-05-27 11:20:00,36.84,36.87,36.68,36.68,125100.0,32.893,32.9198,32.7501,32.7501,125100.0
2015-05-27 11:25:00,36.69,36.75,36.63,36.7,89600.0,32.7591,32.8126,32.7055,32.768,89600.0
2015-05-27 11:30:00,36.69,36.79,36.67,36.75,98300.0,32.7591,32.8484,32.7412,32.8126,98300.0
2015-05-27 11:35:00,36.75,36.78,36.71,36.78,55700.0,32.8126,32.8394,32.7769,32.8394,55700.0
2015-05-27 11:40:00,36.78,36.89,36.77,36.89,74900.0,32.8394,32.9376,32.8305,32.9376,74900.0
2015-05-27 11:45:00,36.9,36.91,36.84,36.86,62900.0,32.9466,32.9555,32.893,32.9109,62900.0
2015-05-27 11:50:00,36.87,36.89,36.82,36.85,113700.0,32.9198,32.9376,32.8751,32.9019,113700.0
2015-05-27 11:55:00,36.85,36.86,36.82,36.84,53300.0,32.9019,32.9109,32.8751,32.893,53300.0
2015-05-27 12:00:00,36.83,36.87,36.82,36.83,51000.0,32.8841,32.9198,32.8751,32.8841,51000.0
2015-05-27 12:05:00,36.82,36.9,36.82,36.87,135200.0,32.8751,32.9466,32.8751,32.9198,135200.0
2015-05-27 12:10:00,36.87,36.93,36.85,36.9,94200.0,32.9198,32.9734,32.9019,32.9466,94200.0
2015-05-27 12:15:00,36.9,36.91,36.83,36.83,66200.0,32.9466,32.9555,32.8841,32.8841,66200.0
2015-05-27 12:20:00,36.83,36.88,36.81,36.85,84000.0,32.8841,32.9287,32.8662,32.9019,84000.0
2015-05-27 12:25:00,36.85,36.86,36.8,36.81,58600.0,32.9019,32.9109,32.8573,32.8662,58600.0
2015-05-27 12:30:00,36.81,36.85,36.8,36.83,79400.0,32.8662,32.9019,32.8573,32.8841,79400.0
2015-05-27 12:35:00,36.83,36.85,36.8,36.82,81400.0,32.8841,32.9019,32.8573,32.8751,81400.0
2015-05-27 12:40:00,36.82,36.87,36.8,36.86,73100.0,32.8751,32.9198,32.8573,32.9109,73100.0
2015-05-27 12:45:00,36.86,36.87,36.84,36.84,54300.0,32.9109,32.9198,32.893,32.893,54300.0
2015-05-27 12:50:00,36.84,36.85,36.78,36.81,62600.0,32.893,32.9019,32.8394,32.8662,62600.0
2015-05-27 12:55:00,36.8,36.83,36.79,36.8,64000.0,32.8573,32.8841,32.8484,32.8573,64000.0
2015-05-27 13:00:00,36.81,36.86,36.8,36.84,57600.0,32.8662,32.9109,32.8573,32.893,57600.0
2015-05-27 13:05:00,36.84,36.88,36.83,36.85,118600.0,32.893,32.9287,32.8841,32.9019,118600.0
2015-05-27 13:10:00,36.85,36.87,36.83,36.86,71200.0,32.9019,32.9198,32.8841,32.9109,71200.0
2015-05-27 13:15:00,36.87,36.88,36.83,36.84,57200.0,32.9198,32.9287,32.8841,32.893,57200.0
2015-05-27 13:20:00,36.85,36.88,36.84,36.87,46500.0,32.9019,32.9287,32.893,32.9198,46500.0
2015-05-27 13:25:00,36.87,36.88,36.81,36.83,88400.0,32.9198,32.9287,32.8662,32.8841,88400.0
2015-05-27 13:30:00,36.84,36.84,36.78,36.8,97100.0,32.893,32.893,32.8394,32.8573,97100.0
2015-05-27 13:35:00,36.8,36.81,36.78,36.78,55200.0,32.8573,32.8662,32.8394,32.8394,55200.0
2015-05-27 13:40:00,36.78,36.79,36.77,36.79,51200.0,32.8394,32.8484,32.8305,32.8484,51200.0
2015-05-27 13:45:00,36.79,36.82,36.78,36.8,64900.0,32.8484,32.8751,32.8394,32.8573,64900.0
2015-05-27 13:50:00,36.8,36.81,36.73,36.74,57300.0,32.8573,32.8662,32.7948,32.8037,57300.0
2015-05-27 13:55:00,36.73,36.76,36.63,36.74,200100.0,32.7948,32.8216,32.7055,32.8037,200100.0
2015-05-27 14:00:00,36.74,36.77,36.72,36.73,88400.0,32.8037,32.8305,32.7859,32.7948,88400.0
2015-05-27 14:05:00,36.73,36.83,36.73,36.83,67300.0,32.7948,32.8841,32.7948,32.8841,67300.0
2015-05-27 14:10:00,36.82,36.87,36.79,36.84,79100.0,32.8751,32.9198,32.8484,32.893,79100.0
2015-05-27 14:15:00,36.84,36.88,36.82,36.82,121400.0,32.893,32.9287,32.8751,32.8751,121400.0
2015-05-27 14:20:00,36.82,36.92,36.82,36.92,74900.0,32.8751,32.9644,32.8751,32.9644,74900.0
2015-05-27 14:25:00,36.92,36.94,36.9,36.9,143700.0,32.9644,32.9823,32.9466,32.9466,143700.0
2015-05-27 14:30:00,36.9,36.92,36.89,36.91,118100.0,32.9466,32.9644,32.9376,32.9555,118100.0
2015-05-27 14:35:00,36.9,36.91,36.89,36.91,44600.0,32.9466,32.9555,32.9376,32.9555,44600.0
2015-05-27 14:40:00,36.9,36.91,36.88,36.89,55600.0,32.9466,32.9555,32.9287,32.9376,55600.0
2015-05-27 14:45:00,36.89,36.91,36.86,36.91,109700.0,32.9376,32.9555,32.9109,32.9555,109700.0
2015-05-27 14:50:00,36.9,36.93,36.89,36.93,76200.0,32.9466,32.9734,32.9376,32.9734,76200.0
2015-05-27 14:55:00,36.92,36.98,36.92,36.97,68900.0,32.9644,33.018,32.9644,33.0091,68900.0
2015-05-27 15:00:00,36.98,36.99,36.89,36.9,144000.0,33.018,33.0269,32.9376,32.9466,144000.0
2015-05-27 15:05:00,36.91,36.91,36.86,36.9,175200.0,32.9555,32.9555,32.9109,32.9466,175200.0
2015-05-27 15:10:00,36.9,36.91,36.88,36.9,175500.0,32.9466,32.9555,32.9287,32.9466,175500.0
2015-05-27 15:15:00,36.9,36.94,36.89,36.93,162200.0,32.9466,32.9823,32.9376,32.9734,162200.0
2015-05-27 15:20:00,36.93,36.93,36.89,36.9,102200.0,32.9734,32.9734,32.9376,32.9466,102200.0
2015-05-27 15:25:00,36.9,36.92,36.86,36.89,140600.0,32.9466,32.9644,32.9109,32.9376,140600.0
2015-05-27 15:30:00,36.88,36.94,36.88,36.93,174100.0,32.9287,32.9823,32.9287,32.9734,174100.0
2015-05-27 15:35:00,36.92,36.93,36.89,36.9,146500.0,32.9644,32.9734,32.9376,32.9466,146500.0
2015-05-27 15:40:00,36.89,36.9,36.83,36.86,219800.0,32.9376,32.9466,32.8841,32.9109,219800.0
2015-05-27 15:45:00,36.85,36.94,36.84,36.94,247200.0,32.9019,32.9823,32.893,32.9823,247200.0
2015-05-27 15:50:00,36.93,36.94,36.89,36.89,231400.0,32.9734,32.9823,32.9376,32.9376,231400.0
2015-05-27 15:55:00,36.89,36.96,36.87,36.88,701300.0,32.9376,33.0001,32.9198,32.9287,701300.0
2015-05-28 09:30:00,36.9,36.91,36.6,36.78,215600.0,32.9466,32.9555,32.6787,32.8394,215600.0
2015-05-28 09:35:00,36.76,36.96,36.76,36.83,95600.0,32.8216,33.0001,32.8216,32.8841,95600.0
2015-05-28 09:40:00,36.81,36.85,36.67,36.7,170700.0,32.8662,32.9019,32.7412,32.768,170700.0
2015-05-28 09:45:00,36.69,36.83,36.68,36.72,133200.0,32.7591,32.8841,32.7501,32.7859,133200.0
2015-05-28 09:50:00,36.72,36.72,36.47,36.54,135200.0,32.7859,32.7859,32.5626,32.6251,135200.0
2015-05-28 09:55:00,36.52,36.52,36.41,36.5,187200.0,32.6073,32.6073,32.5091,32.5894,187200.0
2015-05-28 10:00:00,36.5,36.61,36.36,36.4,102400.0,32.5894,32.6876,32.4644,32.5001,102400.0
2015-05-28 10:05:00,36.41,36.54,36.41,36.54,91200.0,32.5091,32.6251,32.5091,32.6251,91200.0
2015-05-28 10:10:00,36.55,36.65,36.55,36.58,102800.0,32.6341,32.7234,32.6341,32.6609,102800.0
2015-05-28 10:15:00,36.59,36.7,36.53,36.66,176000.0,32.6698,32.768,32.6162,32.7323,176000.0
2015-05-28 10:20:00,36.66,36.7,36.64,36.69,78400.0,32.7323,32.768,32.7144,32.7591,78400.0
2015-05-28 10:25:00,36.68,36.77,36.68,36.72,66200.0,32.7501,32.8305,32.7501,32.7859,66200.0
2015-05-28 10:30:00,36.73,36.76,36.59,36.59,116300.0,32.7948,32.8216,32.6698,32.6698,116300.0
2015-05-28 10:35:00,36.59,36.64,36.54,36.63,152500.0,32.6698,32.7144,32.6251,32.7055,152500.0
2015-05-28 10:40:00,36.63,36.7,36.59,36.7,74100.0,32.7055,32.768,32.6698,32.768,74100.0
2015-05-28 10:45:00,36.69,36.75,36.68,36.74,100500.0,32.7591,32.8126,32.7501,32.8037,100500.0
2015-05-28 10:50:00,36.74,36.82,36.74,36.8,119300.0,32.8037,32.8751,32.8037,32.8573,119300.0
2015-05-28 10:55:00,36.8,36.87,36.8,36.86,89400.0,32.8573,32.9198,32.8573,32.9109,89400.0
2015-05-28 11:00:00,36.85,36.86,36.65,36.65,172200.0,32.9019,32.9109,32.7234,32.7234,172200.0
2015-05-28 11:05:00,36.64,36.75,36.63,36.69,85600.0,32.7144,32.8126,32.7055,32.7591,85600.0
2015-05-28 11:10:00,36.68,36.68,36.61,36.64,77900.0,32.7501,32.7501,32.6876,32.7144,77900.0
2015-05-28 11:15:00,36.64,36.69,36.61,36.68,78900.0,32.7144,32.7591,32.6876,32.7501,78900.0
2015-05-28 11:20:00,36.69,36.76,36.69,36.69,82900.0,32.7591,32.8216,32.7591,32.7591,82900.0
2015-05-28 11:25:00,36.7,36.81,36.7,36.73,84500.0,32.768,32.8662,32.768,32.7948,84500.0
2015-05-28 11:30:00,36.73,36.74,36.67,36.71,53500.0,32.7948,32.8037,32.7412,32.7769,53500.0
2015-05-28 11:35:00,36.7,36.71,36.64,36.69,73200.0,32.768,32.7769,32.7144,32.7591,73200.0
2015-05-28 11:40:00,36.69,36.77,36.69,36.77,71700.0,32.7591,32.8305,32.7591,32.8305,71700.0
2015-05-28 11:45:00,36.78,36.79,36.68,36.69,70400.0,32.8394,32.8484,32.7501,32.7591,70400.0
2015-05-28 11:50:00,36.68,36.74,36.68,36.74,54700.0,32.7501,32.8037,32.7501,32.8037,54700.0
2015-05-28 11:55:00,36.75,36.81,36.74,36.76,71500.0,32.8126,32.8662,32.8037,32.8216,71500.0
2015-05-28 12:00:00,36.76,36.8,36.73,36.79,57000.0,32.8216,32.8573,32.7948,32.8484,57000.0
2015-05-28 12:05:00,36.78,36.81,36.75,36.79,60500.0,32.8394,32.8662,32.8126,32.8484,60500.0
2015-05-28 12:10:00,36.79,36.83,36.79,36.83,47200.0,32.8484,32.8841,32.8484,32.8841,47200.0
2015-05-28 12:15:00,36.82,36.85,36.8,36.8,64900.0,32.8751,32.9019,32.8573,32.8573,64900.0
2015-05-28 12:20:00,36.8,36.83,36.79,36.79,52900.0,32.8573,32.8841,32.8484,32.8484,52900.0
2015-05-28 12:25:00,36.8,36.8,36.77,36.77,31400.0,32.8573,32.8573,32.8305,32.8305,31400.0
2015-05-28 12:30:00,36.77,36.77,36.67,36.69,105700.0,32.8305,32.8305,32.7412,32.7591,105700.0
2015-05-28 12:35:00,36.68,36.7,36.61,36.66,76500.0,32.7501,32.768,32.6876,32.7323,76500.0
2015-05-28 12:40:00,36.66,36.68,36.61,36.62,46200.0,32.7323,32.7501,32.6876,32.6966,46200.0
2015-05-28 12:45:00,36.63,36.63,36.58,36.59,37800.0,32.7055,32.7055,32.6609,32.6698,37800.0
2015-05-28 12:50:00,36.59,36.63,36.59,36.6,55100.0,32.6698,32.7055,32.6698,32.6787,55100.0
2015-05-28 12:55:00,36.61,36.62,36.56,36.57,53200.0,32.6876,32.6966,32.643,32.6519,53200.0
2015-05-28 13:00:00,36.56,36.56,36.51,36.54,63400.0,32.643,32.643,32.5984,32.6251,63400.0
2015-05-28 13:05:00,36.54,36.56,36.53,36.53,43600.0,32.6251,32.643,32.6162,32.6162,43600.0
2015-05-28 13:10:00,36.53,36.56,36.51,36.53,86800.0,32.6162,32.643,32.5984,32.6162,86800.0
2015-05-28 13:15:00,36.53,36.54,36.42,36.45,143100.0,32.6162,32.6251,32.518,32.5448,143100.0
2015-05-28 13:20:00,36.45,36.48,36.43,36.46,75400.0,32.5448,32.5716,32.5269,32.5537,75400.0
2015-05-28 13:25:00,36.45,36.5,36.45,36.46,61700.0,32.5448,32.5894,32.5448,32.5537,61700.0
2015-05-28 13:30:00,36.46,36.49,36.42,36.42,80400.0,32.5537,32.5805,32.518,32.518,80400.0
2015-05-28 13:35:00,36.42,36.48,36.42,36.48,70300.0,32.518,32.5716,32.518,32.5716,70300.0
2015-05-28 13:40:00,36.49,36.59,36.48,36.58,98900.0,32.5805,32.6698,32.5716,32.6609,98900.0
2015-05-28 13:45:00,36.58,36.6,36.56,36.57,55200.0,32.6609,32.6787,32.643,32.6519,55200.0
2015-05-28 13:50:00,36.56,36.64,36.56,36.63,84600.0,32.643,32.7144,32.643,32.7055,84600.0
2015-05-28 13:55:00,36.64,36.65,36.57,36.58,63700.0,32.7144,32.7234,32.6519,32.6609,63700.0
2015-05-28 14:00:00,36.58,36.68,36.57,36.68,93900.0,32.6609,32.7501,32.6519,32.7501,93900.0
2015-05-28 14:05:00,36.67,36.7,36.66,36.68,56300.0,32.7412,32.768,32.7323,32.7501,56300.0
2015-05-28 14:10:00,36.68,36.71,36.66,36.68,79300.0,32.7501,32.7769,32.7323,32.7501,79300.0
2015-05-28 14:15:00,36.68,36.72,36.68,36.68,66400.0,32.7501,32.7859,32.7501,32.7501,66400.0
2015-05-28 14:20:00,36.68,36.73,36.64,36.65,94100.0,32.7501,32.7948,32.7144,32.7234,94100.0
2015-05-28 14:25:00,36.64,36.66,36.61,36.63,58400.0,32.7144,32.7323,32.6876,32.7055,58400.0
2015-05-28 14:30:00,36.63,36.67,36.6,36.61,68900.0,32.7055,32.7412,32.6787,32.6876,68900.0
2015-05-28 14:35:00,36.62,36.66,36.62,36.62,45100.0,32.6966,32.7323,32.6966,32.6966,45100.0
2015-05-28 14:40:00,36.63,36.69,36.61,36.68,62500.0,32.7055,32.7591,32.6876,32.7501,62500.0
2015-05-28 14:45:00,36.67,36.69,36.65,36.68,62000.0,32.7412,32.7591,32.7234,32.7501,62000.0
2015-05-28 14:50:00,36.68,36.69,36.63,36.64,66800.0,32.7501,32.7591,32.7055,32.7144,66800.0
2015-05-28 14:55:00,36.64,36.69,36.64,36.64,83300.0,32.7144,32.7591,32.7144,32.7144,83300.0
2015-05-28 15:00:00,36.65,36.69,36.62,36.66,84300.0,32.7234,32.7591,32.6966,32.7323,84300.0
2015-05-28 15:05:00,36.66,36.72,36.64,36.66,90200.0,32.7323,32.7859,32.7144,32.7323,90200.0
2015-05-28 15:10:00,36.66,36.7,36.64,36.67,66900.0,32.7323,32.768,32.7144,32.7412,66900.0
2015-05-28 15:15:00,36.67,36.71,36.67,36.7,70800.0,32.7412,32.7769,32.7412,32.768,70800.0
2015-05-28 15:20:00,36.7,36.74,36.69,36.71,139900.0,32.768,32.8037,32.7591,32.7769,139900.0
2015-05-28 15:25:00,36.7,36.72,36.69,36.7,78400.0,32.768,32.7859,32.7591,32.768,78400.0
2015-05-28 15:30:00,36.71,36.76,36.7,36.76,135300.0,32.7769,32.8216,32.768,32.8216,135300.0
2015-05-28 15:35:00,36.76,36.79,36.69,36.72,198800.0,32.8216,32.8484,32.7591,32.7859,198800.0
2015-05-28 15:40:00,36.72,36.74,36.69,36.74,178300.0,32.7859,32.8037,32.7591,32.8037,178300.0
2015-05-28 15:45:00,36.73,36.77,36.72,36.75,194100.0,32.7948,32.8305,32.7859,32.8126,194100.0
2015-05-28 15:50:00,36.76,36.8,36.75,36.8,155200.0,32.8216,32.8573,32.8126,32.8573,155200.0
2015-05-28 15:55:00,36.8,36.85,36.79,36.81,430600.0,32.8573,32.9019,32.8484,32.8662,430600.0
2015-05-29 09:30:00,36.75,36.79,36.45,36.5,250527.0,32.8126,32.8484,32.5448,32.5894,250527.0
2015-05-29 09:35:00,36.51,36.87,36.42,36.82,313970.0,32.5984,32.9198,32.518,32.8751,313970.0
2015-05-29 09:40:00,36.83,36.99,36.71,36.73,167552.0,32.8841,33.0269,32.7769,32.7948,167552.0
2015-05-29 09:45:00,36.74,36.83,36.65,36.69,138030.0,32.8037,32.8841,32.7234,32.7591,138030.0
2015-05-29 09:50:00,36.68,36.95,36.66,36.95,188959.0,32.7501,32.9912,32.7323,32.9912,188959.0
2015-05-29 09:55:00,36.95,37.19,36.94,37.05,309758.0,32.9912,33.2055,32.9823,33.0805,309758.0
2015-05-29 10:00:00,37.05,37.09,36.97,37.04,107336.0,33.0805,33.1162,33.0091,33.0716,107336.0
2015-05-29 10:05:00,37.04,37.08,36.94,37.02,264220.0,33.0716,33.1073,32.9823,33.0537,264220.0
2015-05-29 10:10:00,37.01,37.06,36.92,36.98,237284.0,33.0448,33.0894,32.9644,33.018,237284.0
2015-05-29 10:15:00,36.99,37.0,36.93,36.98,128339.0,33.0269,33.0359,32.9734,33.018,128339.0
2015-05-29 10:20:00,36.97,37.03,36.93,37.02,332114.0,33.0091,33.0626,32.9734,33.0537,332114.0
2015-05-29 10:25:00,37.02,37.07,36.92,36.92,71522.0,33.0537,33.0984,32.9644,32.9644,71522.0
2015-05-29 10:30:00,36.92,36.93,36.86,36.89,147891.0,32.9644,32.9734,32.9109,32.9376,147891.0
2015-05-29 10:35:00,36.88,36.95,36.86,36.95,79915.0,32.9287,32.9912,32.9109,32.9912,79915.0
2015-05-29 10:40:00,36.95,36.95,36.81,36.81,74185.0,32.9912,32.9912,32.8662,32.8662,74185.0
2015-05-29 10:45:00,36.82,36.92,36.8,36.91,75043.0,32.8751,32.9644,32.8573,32.9555,75043.0
2015-05-29 10:50:00,36.91,36.91,36.81,36.83,105012.0,32.9555,32.9555,32.8662,32.8841,105012.0
2015-05-29 10:55:00,36.82,36.83,36.77,36.83,117656.0,32.8751,32.8841,32.8305,32.8841,117656.0
2015-05-29 11:00:00,36.83,36.93,36.82,36.9,108918.0,32.8841,32.9734,32.8751,32.9466,108918.0
2015-05-29 11:05:00,36.9,36.97,36.88,36.91,120448.0,32.9466,33.0091,32.9287,32.9555,120448.0
2015-05-29 11:10:00,36.9,36.95,36.86,36.92,95805.0,32.9466,32.9912,32.9109,32.9644,95805.0
2015-05-29 11:15:00,36.93,37.0,36.92,36.98,122584.0,32.9734,33.0359,32.9644,33.018,122584.0
2015-05-29 11:20:00,36.98,37.08,36.97,37.04,186685.0,33.018,33.1073,33.0091,33.0716,186685.0
2015-05-29 11:25:00,37.04,37.08,37.0,37.05,129196.0,33.0716,33.1073,33.0359,33.0805,129196.0
2015-05-29 11:30:00,37.05,37.14,37.03,37.14,153246.0,33.0805,33.1609,33.0626,33.1609,153246.0
2015-05-29 11:35:00,37.15,37.15,36.98,37.02,153350.0,33.1698,33.1698,33.018,33.0537,153350.0
2015-05-29 11:40:00,37.02,37.1,37.02,37.07,64758.0,33.0537,33.1251,33.0537,33.0984,64758.0
2015-05-29 11:45:00,37.07,37.13,37.06,37.1,72060.0,33.0984,33.1519,33.0894,33.1251,72060.0
2015-05-29 11:50:00,37.1,37.14,37.07,37.14,82435.0,33.1251,33.1609,33.0984,33.1609,82435.0
2015-05-29 11:55:00,37.14,37.15,37.1,37.11,78227.0,33.1609,33.1698,33.1251,33.1341,78227.0
2015-05-29 12:00:00,37.1,37.15,37.1,37.14,57676.0,33.1251,33.1698,33.1251,33.1609,57676.0
2015-05-29 12:05:00,37.13,37.25,37.12,37.24,112232.0,33.1519,33.2591,33.143,33.2501,112232.0
2015-05-29 12:10:00,37.23,37.25,37.19,37.2,60460.0,33.2412,33.2591,33.2055,33.2144,60460.0
2015-05-29 12:15:00,37.2,37.25,37.19,37.22,71930.0,33.2144,33.2591,33.2055,33.2323,71930.0
2015-05-29 12:20:00,37.22,37.23,37.18,37.19,61907.0,33.2323,33.2412,33.1966,33.2055,61907.0
2015-05-29 12:25:00,37.18,37.2,37.1,37.11,71824.0,33.1966,33.2144,33.1251,33.1341,71824.0
2015-05-29 12:30:00,37.11,37.14,37.06,37.1,92207.0,33.1341,33.1609,33.0894,33.1251,92207.0
2015-05-29 12:35:00,37.09,37.13,37.06,37.12,67954.0,33.1162,33.1519,33.0894,33.143,67954.0
2015-05-29 12:40:00,37.12,37.13,37.08,37.1,41904.0,33.143,33.1519,33.1073,33.1251,41904.0
2015-05-29 12:45:00,37.1,37.15,37.07,37.14,49863.0,33.1251,33.1698,33.0984,33.1609,49863.0
2015-05-29 12:50:00,37.14,37.15,37.08,37.11,28626.0,33.1609,33.1698,33.1073,33.1341,28626.0
2015-05-29 12:55:00,37.11,37.21,37.11,37.19,133099.0,33.1341,33.2234,33.1341,33.2055,133099.0
2015-05-29 13:00:00,37.19,37.24,37.17,37.24,64040.0,33.2055,33.2501,33.1876,33.2501,64040.0
2015-05-29 13:05:00,37.23,37.25,37.17,37.18,56540.0,33.2412,33.2591,33.1876,33.1966,56540.0
2015-05-29 13:10:00,37.17,37.2,37.12,37.18,108696.0,33.1876,33.2144,33.143,33.1966,108696.0
2015-05-29 13:15:00,37.18,37.18,37.15,37.16,94928.0,33.1966,33.1966,33.1698,33.1787,94928.0
2015-05-29 13:20:00,37.16,37.22,37.15,37.2,39886.0,33.1787,33.2323,33.1698,33.2144,39886.0
2015-05-29 13:25:00,37.19,37.29,37.19,37.29,101183.0,33.2055,33.2948,33.2055,33.2948,101183.0
2015-05-29 13:30:00,37.29,37.31,37.2,37.21,115715.0,33.2948,33.3126,33.2144,33.2234,115715.0
2015-05-29 13:35:00,37.23,37.28,37.22,37.23,55656.0,33.2412,33.2859,33.2323,33.2412,55656.0
2015-05-29 13:40:00,37.24,37.28,37.23,37.28,80882.0,33.2501,33.2859,33.2412,33.2859,80882.0
2015-05-29 13:45:00,37.28,37.28,37.25,37.26,47140.0,33.2859,33.2859,33.2591,33.268,47140.0
2015-05-29 13:50:00,37.26,37.29,37.25,37.28,56932.0,33.268,33.2948,33.2591,33.2859,56932.0
2015-05-29 13:55:00,37.27,37.29,37.23,37.24,52990.0,33.2769,33.2948,33.2412,33.2501,52990.0
2015-05-29 14:00:00,37.24,37.25,37.17,37.17,47172.0,33.2501,33.2591,33.1876,33.1876,47172.0
2015-05-29 14:05:00,37.17,37.2,37.17,37.2,70770.0,33.1876,33.2144,33.1876,33.2144,70770.0
2015-05-29 14:10:00,37.2,37.2,37.15,37.16,56869.0,33.2144,33.2144,33.1698,33.1787,56869.0
2015-05-29 14:15:00,37.16,37.19,37.15,37.18,47036.0,33.1787,33.2055,33.1698,33.1966,47036.0
2015-05-29 14:20:00,37.18,37.18,37.06,37.07,80078.0,33.1966,33.1966,33.0894,33.0984,80078.0
2015-05-29 14:25:00,37.07,37.11,37.04,37.04,65804.0,33.0984,33.1341,33.0716,33.0716,65804.0
2015-05-29 14:30:00,37.04,37.04,36.99,37.02,91857.0,33.0716,33.0716,33.0269,33.0537,91857.0
2015-05-29 14:35:00,37.02,37.11,37.01,37.07,77036.0,33.0537,33.1341,33.0448,33.0984,77036.0
2015-05-29 14:40:00,37.07,37.07,37.02,37.04,43118.0,33.0984,33.0984,33.0537,33.0716,43118.0
2015-05-29 14:45:00,37.04,37.04,36.98,36.99,82922.0,33.0716,33.0716,33.018,33.0269,82922.0
2015-05-29 14:50:00,36.99,36.99,36.95,36.99,48972.0,33.0269,33.0269,32.9912,33.0269,48972.0
2015-05-29 14:55:00,36.99,37.02,36.98,37.02,56435.0,33.0269,33.0537,33.018,33.0537,56435.0
2015-05-29 15:00:00,37.02,37.03,36.96,36.97,83931.0,33.0537,33.0626,33.0001,33.0091,83931.0
2015-05-29 15:05:00,36.97,37.03,36.94,37.01,73169.0,33.0091,33.0626,32.9823,33.0448,73169.0
2015-05-29 15:10:00,37.0,37.03,36.98,37.0,82741.0,33.0359,33.0626,33.018,33.0359,82741.0
2015-05-29 15:15:00,37.0,37.02,36.97,36.98,88456.0,33.0359,33.0537,33.0091,33.018,88456.0
2015-05-29 15:20:00,36.98,37.02,36.95,37.01,76888.0,33.018,33.0537,32.9912,33.0448,76888.0
2015-05-29 15:25:00,37.02,37.07,37.0,37.07,70123.0,33.0537,33.0984,33.0359,33.0984,70123.0
2015-05-29 15:30:00,37.07,37.08,37.02,37.04,68687.0,33.0984,33.1073,33.0537,33.0716,68687.0
2015-05-29 15:35:00,37.04,37.08,37.03,37.07,103209.0,33.0716,33.1073,33.0626,33.0984,103209.0
2015-05-29 15:40:00,37.06,37.13,37.06,37.11,183625.0,33.0894,33.1519,33.0894,33.1341,183625.0
2015-05-29 15:45:00,37.12,37.12,37.05,37.09,195001.0,33.143,33.143,33.0805,33.1162,195001.0
2015-05-29 15:50:00,37.08,37.14,37.07,37.1,264571.0,33.1073,33.1609,33.0984,33.1251,264571.0
2015-05-29 15:55:00,37.1,37.12,37.05,37.05,367723.0,33.1251,33.143,33.0805,33.0805,367723.0
2015-06-01 09:30:00,37.11,37.22,37.11,37.11,231575.0,33.1997,33.2981,33.1997,33.1997,231575.0
2015-06-01 09:35:00,37.12,37.12,36.95,37.1,78524.0,33.2087,33.2087,33.0566,33.1908,78524.0
2015-06-01 09:40:00,37.1,37.12,36.94,36.99,74899.0,33.1908,33.2087,33.0476,33.0924,74899.0
2015-06-01 09:45:00,36.98,36.99,36.71,36.74,117259.0,33.0834,33.0924,32.8419,32.8687,117259.0
2015-06-01 09:50:00,36.72,36.77,36.64,36.68,108410.0,32.8508,32.8956,32.7793,32.815,108410.0
2015-06-01 09:55:00,36.68,36.82,36.67,36.79,90212.0,32.815,32.9403,32.8061,32.9135,90212.0
2015-06-01 10:00:00,36.78,36.91,36.74,36.77,99356.0,32.9045,33.0208,32.8687,32.8956,99356.0
2015-06-01 10:05:00,36.77,36.9,36.74,36.9,94527.0,32.8956,33.0119,32.8687,33.0119,94527.0
2015-06-01 10:10:00,36.9,36.9,36.7,36.71,114141.0,33.0119,33.0119,32.8329,32.8419,114141.0
2015-06-01 10:15:00,36.71,36.72,36.61,36.64,137521.0,32.8419,32.8508,32.7524,32.7793,137521.0
2015-06-01 10:20:00,36.64,36.79,36.61,36.76,77289.0,32.7793,32.9135,32.7524,32.8866,77289.0
2015-06-01 10:25:00,36.76,36.9,36.67,36.89,106573.0,32.8866,33.0119,32.8061,33.0029,106573.0
2015-06-01 10:30:00,36.9,36.91,36.7,36.7,64684.0,33.0119,33.0208,32.8329,32.8329,64684.0
2015-06-01 10:35:00,36.72,36.79,36.64,36.7,61939.0,32.8508,32.9135,32.7793,32.8329,61939.0
2015-06-01 10:40:00,36.68,36.81,36.64,36.74,69739.0,32.815,32.9313,32.7793,32.8687,69739.0
2015-06-01 10:45:00,36.74,36.83,36.69,36.8,89520.0,32.8687,32.9492,32.824,32.9224,89520.0
2015-06-01 10:50:00,36.81,36.92,36.8,36.89,94492.0,32.9313,33.0298,32.9224,33.0029,94492.0
2015-06-01 10:55:00,36.89,36.97,36.85,36.96,124038.0,33.0029,33.0745,32.9671,33.0655,124038.0
2015-06-01 11:00:00,36.96,37.04,36.95,36.97,114308.0,33.0655,33.1371,33.0566,33.0745,114308.0
2015-06-01 11:05:00,36.97,37.02,36.91,36.94,115261.0,33.0745,33.1192,33.0208,33.0476,115261.0
2015-06-01 11:10:00,36.94,36.95,36.82,36.82,69336.0,33.0476,33.0566,32.9403,32.9403,69336.0
2015-06-01 11:15:00,36.82,36.86,36.81,36.83,47072.0,32.9403,32.9761,32.9313,32.9492,47072.0
2015-06-01 11:20:00,36.82,36.86,36.8,36.81,66259.0,32.9403,32.9761,32.9224,32.9313,66259.0
2015-06-01 11:25:00,36.82,36.82,36.69,36.72,60096.0,32.9403,32.9403,32.824,32.8508,60096.0
2015-06-01 11:30:00,36.72,36.75,36.68,36.7,59429.0,32.8508,32.8777,32.815,32.8329,59429.0
2015-06-01 11:35:00,36.69,36.75,36.66,36.7,62843.0,32.824,32.8777,32.7971,32.8329,62843.0
2015-06-01 11:40:00,36.7,36.71,36.64,36.71,46242.0,32.8329,32.8419,32.7793,32.8419,46242.0
2015-06-01 11:45:00,36.72,36.75,36.69,36.75,59362.0,32.8508,32.8777,32.824,32.8777,59362.0
2015-06-01 11:50:00,36.73,36.84,36.72,36.84,70007.0,32.8598,32.9582,32.8508,32.9582,70007.0
2015-06-01 11:55:00,36.84,36.85,36.74,36.76,41190.0,32.9582,32.9671,32.8687,32.8866,41190.0
2015-06-01 12:00:00,36.77,36.83,36.7,36.83,40762.0,32.8956,32.9492,32.8329,32.9492,40762.0
2015-06-01 12:05:00,36.83,36.83,36.76,36.78,51706.0,32.9492,32.9492,32.8866,32.9045,51706.0
2015-06-01 12:10:00,36.79,36.8,36.7,36.71,50666.0,32.9135,32.9224,32.8329,32.8419,50666.0
2015-06-01 12:15:00,36.71,36.83,36.71,36.82,41096.0,32.8419,32.9492,32.8419,32.9403,41096.0
2015-06-01 12:20:00,36.82,36.82,36.74,36.78,50553.0,32.9403,32.9403,32.8687,32.9045,50553.0
2015-06-01 12:25:00,36.79,36.83,36.77,36.8,35921.0,32.9135,32.9492,32.8956,32.9224,35921.0
2015-06-01 12:30:00,36.8,36.81,36.73,36.74,72647.0,32.9224,32.9313,32.8598,32.8687,72647.0
2015-06-01 12:35:00,36.75,36.78,36.73,36.76,47600.0,32.8777,32.9045,32.8598,32.8866,47600.0
2015-06-01 12:40:00,36.76,36.8,36.74,36.77,47304.0,32.8866,32.9224,32.8687,32.8956,47304.0
2015-06-01 12:45:00,36.77,36.87,36.77,36.87,40467.0,32.8956,32.985,32.8956,32.985,40467.0
2015-06-01 12:50:00,36.86,36.87,36.8,36.82,52497.0,32.9761,32.985,32.9224,32.9403,52497.0
2015-06-01 12:55:00,36.82,36.89,36.8,36.89,62028.0,32.9403,33.0029,32.9224,33.0029,62028.0
2015-06-01 13:00:00,36.88,36.92,36.84,36.84,51871.0,32.994,33.0298,32.9582,32.9582,51871.0
2015-06-01 13:05:00,36.84,36.92,36.83,36.92,415145.0,32.9582,33.0298,32.9492,33.0298,415145.0
2015-06-01 13:10:00,36.92,36.95,36.87,36.9,67037.0,33.0298,33.0566,32.985,33.0119,67037.0
2015-06-01 13:15:00,36.9,36.91,36.84,36.85,45373.0,33.0119,33.0208,32.9582,32.9671,45373.0
2015-06-01 13:20:00,36.84,36.86,36.78,36.83,46439.0,32.9582,32.9761,32.9045,32.9492,46439.0
2015-06-01 13:25:00,36.83,36.85,36.75,36.78,44805.0,32.9492,32.9671,32.8777,32.9045,44805.0
2015-06-01 13:30:00,36.79,36.81,36.73,36.74,46749.0,32.9135,32.9313,32.8598,32.8687,46749.0
2015-06-01 13:35:00,36.73,36.73,36.64,36.64,135689.0,32.8598,32.8598,32.7793,32.7793,135689.0
2015-06-01 13:40:00,36.65,36.65,36.56,36.62,124323.0,32.7882,32.7882,32.7077,32.7614,124323.0
2015-06-01 13:45:00,36.62,36.68,36.61,36.63,89916.0,32.7614,32.815,32.7524,32.7703,89916.0
2015-06-01 13:50:00,36.64,36.69,36.63,36.66,103580.0,32.7793,32.824,32.7703,32.7971,103580.0
2015-06-01 13:55:00,36.66,37.5,36.65,37.4,724859.0,32.7971,33.5486,32.7882,33.4592,724859.0
2015-06-01 14:00:00,37.4,37.84,37.25,37.84,1041505.0,33.4592,33.8528,33.325,33.8528,1041505.0
2015-06-01 14:05:00,37.83,37.97,37.64,37.84,1018319.0,33.8439,33.9691,33.6739,33.8528,1018319.0
2015-06-01 14:10:00,37.83,38.2,37.83,38.18,894279.0,33.8439,34.1749,33.8439,34.157,894279.0
2015-06-01 14:15:00,38.18,38.25,38.06,38.13,667946.0,34.157,34.2196,34.0496,34.1123,667946.0
2015-06-01 14:20:00,38.13,38.13,37.93,37.97,471747.0,34.1123,34.1123,33.9333,33.9691,471747.0
2015-06-01 14:25:00,37.97,38.11,37.87,38.05,273742.0,33.9691,34.0944,33.8797,34.0407,273742.0
2015-06-01 14:30:00,38.05,38.15,37.8,37.86,288875.0,34.0407,34.1301,33.817,33.8707,288875.0
2015-06-01 14:35:00,37.86,37.92,37.77,37.78,171648.0,33.8707,33.9244,33.7902,33.7991,171648.0
2015-06-01 14:40:00,37.78,37.9,37.75,37.85,267834.0,33.7991,33.9065,33.7723,33.8618,267834.0
2015-06-01 14:45:00,37.86,37.97,37.72,37.91,250497.0,33.8707,33.9691,33.7455,33.9154,250497.0
2015-06-01 14:50:00,37.92,37.92,37.75,37.82,202861.0,33.9244,33.9244,33.7723,33.8349,202861.0
2015-06-01 14:55:00,37.81,38.05,37.81,38.01,247088.0,33.826,34.0407,33.826,34.0049,247088.0
2015-06-01 15:00:00,38.0,38.16,38.0,38.13,375545.0,33.996,34.1391,33.996,34.1123,375545.0
2015-06-01 15:05:00,38.13,38.15,38.02,38.04,316395.0,34.1123,34.1301,34.0138,34.0317,316395.0
2015-06-01 15:10:00,38.03,38.16,37.95,38.15,347548.0,34.0228,34.1391,33.9512,34.1301,347548.0
2015-06-01 15:15:00,38.15,38.15,38.04,38.08,296416.0,34.1301,34.1301,34.0317,34.0675,296416.0
2015-06-01 15:20:00,38.09,38.11,38.01,38.1,356299.0,34.0765,34.0944,34.0049,34.0854,356299.0
2015-06-01 15:25:00,38.11,38.16,38.08,38.15,238369.0,34.0944,34.1391,34.0675,34.1301,238369.0
2015-06-01 15:30:00,38.14,38.15,37.99,38.09,372743.0,34.1212,34.1301,33.987,34.0765,372743.0
2015-06-01 15:35:00,38.09,38.14,38.04,38.06,274184.0,34.0765,34.1212,34.0317,34.0496,274184.0
2015-06-01 15:40:00,38.06,38.12,38.0,38.01,336126.0,34.0496,34.1033,33.996,34.0049,336126.0
2015-06-01 15:45:00,38.01,38.02,37.95,38.0,408982.0,34.0049,34.0138,33.9512,33.996,408982.0
2015-06-01 15:50:00,38.0,38.0,37.89,37.9,415346.0,33.996,33.996,33.8975,33.9065,415346.0
2015-06-01 15:55:00,37.89,37.9,37.83,37.86,405696.0,33.8975,33.9065,33.8439,33.8707,405696.0
2015-06-02 09:30:00,37.3,37.62,37.19,37.41,390645.0,33.3697,33.656,33.2713,33.4681,390645.0
2015-06-02 09:35:00,37.42,37.43,37.23,37.25,193880.0,33.4771,33.486,33.3071,33.325,193880.0
2015-06-02 09:40:00,37.25,37.48,37.19,37.38,212094.0,33.325,33.5307,33.2713,33.4413,212094.0
2015-06-02 09:45:00,37.39,37.47,37.31,37.32,159116.0,33.4502,33.5218,33.3787,33.3876,159116.0
2015-06-02 09:50:00,37.31,37.37,37.26,37.35,177218.0,33.3787,33.4323,33.3339,33.4144,177218.0
2015-06-02 09:55:00,37.35,37.53,37.35,37.44,264815.0,33.4144,33.5755,33.4144,33.495,264815.0
2015-06-02 10:00:00,37.43,37.62,37.41,37.6,161811.0,33.486,33.656,33.4681,33.6381,161811.0
2015-06-02 10:05:00,37.59,37.61,37.52,37.55,109397.0,33.6292,33.647,33.5665,33.5934,109397.0
2015-06-02 10:10:00,37.55,37.72,37.52,37.68,181780.0,33.5934,33.7455,33.5665,33.7097,181780.0
2015-06-02 10:15:00,37.67,37.87,37.67,37.8,370302.0,33.7007,33.8797,33.7007,33.817,370302.0
2015-06-02 10:20:00,37.8,38.05,37.76,37.98,278101.0,33.817,34.0407,33.7812,33.9781,278101.0
2015-06-02 10:25:00,37.97,37.98,37.84,37.94,129661.0,33.9691,33.9781,33.8528,33.9423,129661.0
2015-06-02 10:30:00,37.93,37.98,37.91,37.94,169107.0,33.9333,33.9781,33.9154,33.9423,169107.0
2015-06-02 10:35:00,37.96,38.04,37.95,37.96,94243.0,33.9602,34.0317,33.9512,33.9602,94243.0
2015-06-02 10:40:00,37.95,37.96,37.75,37.77,111171.0,33.9512,33.9602,33.7723,33.7902,111171.0
2015-06-02 10:45:00,37.77,37.91,37.76,37.85,103619.0,33.7902,33.9154,33.7812,33.8618,103619.0
2015-06-02 10:50:00,37.85,37.89,37.81,37.81,72557.0,33.8618,33.8975,33.826,33.826,72557.0
2015-06-02 10:55:00,37.8,37.9,37.75,37.87,90175.0,33.817,33.9065,33.7723,33.8797,90175.0
2015-06-02 11:00:00,37.86,37.88,37.76,37.76,80572.0,33.8707,33.8886,33.7812,33.7812,80572.0
2015-06-02 11:05:00,37.76,37.82,37.73,37.8,98244.0,33.7812,33.8349,33.7544,33.817,98244.0
2015-06-02 11:10:00,37.79,37.91,37.79,37.91,105746.0,33.8081,33.9154,33.8081,33.9154,105746.0
2015-06-02 11:15:00,37.91,38.05,37.9,38.04,262993.0,33.9154,34.0407,33.9065,34.0317,262993.0
2015-06-02 11:20:00,38.03,38.17,38.03,38.17,239628.0,34.0228,34.148,34.0228,34.148,239628.0
2015-06-02 11:25:00,38.17,38.17,38.06,38.14,179888.0,34.148,34.148,34.0496,34.1212,179888.0
2015-06-02 11:30:00,38.14,38.15,38.03,38.14,109686.0,34.1212,34.1301,34.0228,34.1212,109686.0
2015-06-02 11:35:00,38.14,38.17,38.08,38.16,129952.0,34.1212,34.148,34.0675,34.1391,129952.0
2015-06-02 11:40:00,38.17,38.23,38.14,38.19,132323.0,34.148,34.2017,34.1212,34.1659,132323.0
2015-06-02 11:45:00,38.18,38.24,38.16,38.24,75886.0,34.157,34.2107,34.1391,34.2107,75886.0
2015-06-02 11:50:00,38.25,38.25,38.21,38.25,105567.0,34.2196,34.2196,34.1838,34.2196,105567.0
2015-06-02 11:55:00,38.24,38.27,38.18,38.2,193113.0,34.2107,34.2375,34.157,34.1749,193113.0
2015-06-02 12:00:00,38.2,38.24,38.15,38.23,212641.0,34.1749,34.2107,34.1301,34.2017,212641.0
2015-06-02 12:05:00,38.24,38.3,38.2,38.22,153029.0,34.2107,34.2643,34.1749,34.1928,153029.0
2015-06-02 12:10:00,38.22,38.23,38.1,38.13,103513.0,34.1928,34.2017,34.0854,34.1123,103513.0
2015-06-02 12:15:00,38.13,38.14,38.1,38.14,81259.0,34.1123,34.1212,34.0854,34.1212,81259.0
2015-06-02 12:20:00,38.14,38.19,38.13,38.14,151446.0,34.1212,34.1659,34.1123,34.1212,151446.0
2015-06-02 12:25:00,38.14,38.15,38.01,38.05,92621.0,34.1212,34.1301,34.0049,34.0407,92621.0
2015-06-02 12:30:00,38.05,38.07,38.01,38.06,143704.0,34.0407,34.0586,34.0049,34.0496,143704.0
2015-06-02 12:35:00,38.06,38.08,37.99,38.0,138998.0,34.0496,34.0675,33.987,33.996,138998.0
2015-06-02 12:40:00,37.99,38.02,37.97,38.0,66274.0,33.987,34.0138,33.9691,33.996,66274.0
2015-06-02 12:45:00,38.01,38.11,38.0,38.1,72719.0,34.0049,34.0944,33.996,34.0854,72719.0
2015-06-02 12:50:00,38.11,38.18,38.1,38.18,68990.0,34.0944,34.157,34.0854,34.157,68990.0
2015-06-02 12:55:00,38.18,38.2,38.16,38.16,102027.0,34.157,34.1749,34.1391,34.1391,102027.0
2015-06-02 13:00:00,38.16,38.22,38.16,38.2,98450.0,34.1391,34.1928,34.1391,34.1749,98450.0
2015-06-02 13:05:00,38.2,38.21,38.17,38.18,105460.0,34.1749,34.1838,34.148,34.157,105460.0
2015-06-02 13:10:00,38.18,38.19,38.13,38.15,80581.0,34.157,34.1659,34.1123,34.1301,80581.0
2015-06-02 13:15:00,38.15,38.16,38.09,38.09,80687.0,34.1301,34.1391,34.0765,34.0765,80687.0
2015-06-02 13:20:00,38.09,38.14,38.09,38.1,68214.0,34.0765,34.1212,34.0765,34.0854,68214.0
2015-06-02 13:25:00,38.1,38.12,38.05,38.08,114340.0,34.0854,34.1033,34.0407,34.0675,114340.0
2015-06-02 13:30:00,38.07,38.11,38.06,38.07,70010.0,34.0586,34.0944,34.0496,34.0586,70010.0
2015-06-02 13:35:00,38.07,38.07,37.98,38.01,128719.0,34.0586,34.0586,33.9781,34.0049,128719.0
2015-06-02 13:40:00,38.0,38.04,37.98,38.04,79471.0,33.996,34.0317,33.9781,34.0317,79471.0
2015-06-02 13:45:00,38.05,38.07,38.04,38.05,69428.0,34.0407,34.0586,34.0317,34.0407,69428.0
2015-06-02 13:50:00,38.04,38.06,38.02,38.03,64218.0,34.0317,34.0496,34.0138,34.0228,64218.0
2015-06-02 13:55:00,38.04,38.08,38.02,38.08,66138.0,34.0317,34.0675,34.0138,34.0675,66138.0
2015-06-02 14:00:00,38.07,38.11,38.06,38.1,50483.0,34.0586,34.0944,34.0496,34.0854,50483.0
2015-06-02 14:05:00,38.1,38.12,38.07,38.12,65075.0,34.0854,34.1033,34.0586,34.1033,65075.0
2015-06-02 14:10:00,38.12,38.14,38.09,38.1,95305.0,34.1033,34.1212,34.0765,34.0854,95305.0
2015-06-02 14:15:00,38.09,38.09,38.05,38.08,60535.0,34.0765,34.0765,34.0407,34.0675,60535.0
2015-06-02 14:20:00,38.08,38.09,38.05,38.08,100004.0,34.0675,34.0765,34.0407,34.0675,100004.0
2015-06-02 14:25:00,38.09,38.1,38.07,38.09,52934.0,34.0765,34.0854,34.0586,34.0765,52934.0
2015-06-02 14:30:00,38.09,38.1,38.07,38.09,51196.0,34.0765,34.0854,34.0586,34.0765,51196.0
2015-06-02 14:35:00,38.09,38.09,37.99,38.0,184340.0,34.0765,34.0765,33.987,33.996,184340.0
2015-06-02 14:40:00,38.0,38.03,37.95,37.96,142561.0,33.996,34.0228,33.9512,33.9602,142561.0
2015-06-02 14:45:00,37.95,37.96,37.86,37.89,148598.0,33.9512,33.9602,33.8707,33.8975,148598.0
2015-06-02 14:50:00,37.87,37.87,37.8,37.8,102761.0,33.8797,33.8797,33.817,33.817,102761.0
2015-06-02 14:55:00,37.8,37.84,37.77,37.78,325661.0,33.817,33.8528,33.7902,33.7991,325661.0
2015-06-02 15:00:00,37.78,37.8,37.75,37.75,524225.0,33.7991,33.817,33.7723,33.7723,524225.0
2015-06-02 15:05:00,37.76,37.77,37.65,37.77,335829.0,33.7812,33.7902,33.6828,33.7902,335829.0
2015-06-02 15:10:00,37.77,37.81,37.76,37.78,103692.0,33.7902,33.826,33.7812,33.7991,103692.0
2015-06-02 15:15:00,37.78,37.81,37.77,37.81,96308.0,33.7991,33.826,33.7902,33.826,96308.0
2015-06-02 15:20:00,37.81,37.84,37.8,37.82,131496.0,33.826,33.8528,33.817,33.8349,131496.0
2015-06-02 15:25:00,37.83,37.87,37.81,37.85,114622.0,33.8439,33.8797,33.826,33.8618,114622.0
2015-06-02 15:30:00,37.85,37.9,37.83,37.9,149419.0,33.8618,33.9065,33.8439,33.9065,149419.0
2015-06-02 15:35:00,37.9,37.91,37.87,37.89,181324.0,33.9065,33.9154,33.8797,33.8975,181324.0
2015-06-02 15:40:00,37.88,37.88,37.85,37.87,129983.0,33.8886,33.8886,33.8618,33.8797,129983.0
2015-06-02 15:45:00,37.86,37.87,37.83,37.84,165971.0,33.8707,33.8797,33.8439,33.8528,165971.0
2015-06-02 15:50:00,37.84,37.89,37.84,37.88,226219.0,33.8528,33.8975,33.8528,33.8886,226219.0
2015-06-02 15:55:00,37.88,37.88,37.82,37.83,347543.0,33.8886,33.8886,33.8349,33.8439,347543.0
2015-06-03 09:30:00,37.85,38.15,37.85,37.87,209951.0,33.8618,34.1301,33.8618,33.8797,209951.0
2015-06-03 09:35:00,37.88,37.89,37.74,37.75,123072.0,33.8886,33.8975,33.7633,33.7723,123072.0
2015-06-03 09:40:00,37.74,37.89,37.71,37.72,97157.0,33.7633,33.8975,33.7365,33.7455,97157.0
2015-06-03 09:45:00,37.73,37.75,37.59,37.7,163330.0,33.7544,33.7723,33.6292,33.7276,163330.0
2015-06-03 09:50:00,37.68,37.77,37.56,37.72,197032.0,33.7097,33.7902,33.6023,33.7455,197032.0
2015-06-03 09:55:00,37.74,37.75,37.57,37.65,122792.0,33.7633,33.7723,33.6113,33.6828,122792.0
2015-06-03 10:00:00,37.64,37.77,37.56,37.69,172475.0,33.6739,33.7902,33.6023,33.7186,172475.0
2015-06-03 10:05:00,37.7,37.78,37.68,37.76,175043.0,33.7276,33.7991,33.7097,33.7812,175043.0
2015-06-03 10:10:00,37.76,37.84,37.76,37.81,114118.0,33.7812,33.8528,33.7812,33.826,114118.0
2015-06-03 10:15:00,37.81,37.82,37.72,37.75,94769.0,33.826,33.8349,33.7455,33.7723,94769.0
2015-06-03 10:20:00,37.76,37.83,37.75,37.79,81574.0,33.7812,33.8439,33.7723,33.8081,81574.0
2015-06-03 10:25:00,37.79,37.9,37.76,37.87,110662.0,33.8081,33.9065,33.7812,33.8797,110662.0
2015-06-03 10:30:00,37.87,37.99,37.83,37.9,156271.0,33.8797,33.987,33.8439,33.9065,156271.0
2015-06-03 10:35:00,37.89,37.91,37.81,37.86,65193.0,33.8975,33.9154,33.826,33.8707,65193.0
2015-06-03 10:40:00,37.86,37.92,37.8,37.86,88070.0,33.8707,33.9244,33.817,33.8707,88070.0
2015-06-03 10:45:00,37.86,37.89,37.8,37.8,91751.0,33.8707,33.8975,33.817,33.817,91751.0
2015-06-03 10:50:00,37.8,37.81,37.71,37.75,108161.0,33.817,33.826,33.7365,33.7723,108161.0
2015-06-03 10:55:00,37.76,37.81,37.73,37.73,103664.0,33.7812,33.826,33.7544,33.7544,103664.0
2015-06-03 11:00:00,37.73,37.83,37.73,37.75,69306.0,33.7544,33.8439,33.7544,33.7723,69306.0
2015-06-03 11:05:00,37.75,37.76,37.71,37.71,52364.0,33.7723,33.7812,33.7365,33.7365,52364.0
2015-06-03 11:10:00,37.72,37.74,37.67,37.69,134475.0,33.7455,33.7633,33.7007,33.7186,134475.0
2015-06-03 11:15:00,37.68,37.76,37.67,37.74,65780.0,33.7097,33.7812,33.7007,33.7633,65780.0
2015-06-03 11:20:00,37.75,37.76,37.71,37.73,48368.0,33.7723,33.7812,33.7365,33.7544,48368.0
2015-06-03 11:25:00,37.72,37.77,37.69,37.77,62923.0,33.7455,33.7902,33.7186,33.7902,62923.0
2015-06-03 11:30:00,37.77,37.85,37.76,37.85,49174.0,33.7902,33.8618,33.7812,33.8618,49174.0
2015-06-03 11:35:00,37.84,37.9,37.83,37.88,70519.0,33.8528,33.9065,33.8439,33.8886,70519.0
2015-06-03 11:40:00,37.87,37.88,37.78,37.79,62168.0,33.8797,33.8886,33.7991,33.8081,62168.0
2015-06-03 11:45:00,37.78,37.79,37.7,37.72,56296.0,33.7991,33.8081,33.7276,33.7455,56296.0
2015-06-03 11:50:00,37.73,37.73,37.65,37.66,89685.0,33.7544,33.7544,33.6828,33.6918,89685.0
2015-06-03 11:55:00,37.66,37.74,37.66,37.69,57490.0,33.6918,33.7633,33.6918,33.7186,57490.0
2015-06-03 12:00:00,37.69,37.7,37.59,37.6,77822.0,33.7186,33.7276,33.6292,33.6381,77822.0
2015-06-03 12:05:00,37.6,37.63,37.58,37.6,87747.0,33.6381,33.6649,33.6202,33.6381,87747.0
2015-06-03 12:10:00,37.6,37.62,37.54,37.58,125613.0,33.6381,33.656,33.5844,33.6202,125613.0
2015-06-03 12:15:00,37.58,37.62,37.56,37.56,72113.0,33.6202,33.656,33.6023,33.6023,72113.0
2015-06-03 12:20:00,37.56,37.59,37.51,37.51,82489.0,33.6023,33.6292,33.5576,33.5576,82489.0
2015-06-03 12:25:00,37.51,37.57,37.48,37.54,89529.0,33.5576,33.6113,33.5307,33.5844,89529.0
2015-06-03 12:30:00,37.55,37.57,37.47,37.48,87613.0,33.5934,33.6113,33.5218,33.5307,87613.0
2015-06-03 12:35:00,37.48,37.54,37.47,37.5,63914.0,33.5307,33.5844,33.5218,33.5486,63914.0
2015-06-03 12:40:00,37.51,37.54,37.47,37.5,51294.0,33.5576,33.5844,33.5218,33.5486,51294.0
2015-06-03 12:45:00,37.5,37.61,37.49,37.59,89195.0,33.5486,33.647,33.5397,33.6292,89195.0
2015-06-03 12:50:00,37.59,37.59,37.54,37.58,48203.0,33.6292,33.6292,33.5844,33.6202,48203.0
2015-06-03 12:55:00,37.58,37.67,37.58,37.67,92933.0,33.6202,33.7007,33.6202,33.7007,92933.0
2015-06-03 13:00:00,37.66,37.67,37.61,37.65,63328.0,33.6918,33.7007,33.647,33.6828,63328.0
2015-06-03 13:05:00,37.65,37.7,37.65,37.67,36855.0,33.6828,33.7276,33.6828,33.7007,36855.0
2015-06-03 13:10:00,37.68,37.74,37.67,37.71,46967.0,33.7097,33.7633,33.7007,33.7365,46967.0
2015-06-03 13:15:00,37.71,37.75,37.71,37.74,29950.0,33.7365,33.7723,33.7365,33.7633,29950.0
2015-06-03 13:20:00,37.75,37.81,37.73,37.75,59591.0,33.7723,33.826,33.7544,33.7723,59591.0
2015-06-03 13:25:00,37.75,37.81,37.71,37.71,56865.0,33.7723,33.826,33.7365,33.7365,56865.0
2015-06-03 13:30:00,37.71,37.75,37.69,37.75,51167.0,33.7365,33.7723,33.7186,33.7723,51167.0
2015-06-03 13:35:00,37.75,37.75,37.7,37.73,47896.0,33.7723,33.7723,33.7276,33.7544,47896.0
2015-06-03 13:40:00,37.73,37.74,37.67,37.67,43025.0,33.7544,33.7633,33.7007,33.7007,43025.0
2015-06-03 13:45:00,37.67,37.7,37.66,37.7,23213.0,33.7007,33.7276,33.6918,33.7276,23213.0
2015-06-03 13:50:00,37.7,37.74,37.68,37.74,29017.0,33.7276,33.7633,33.7097,33.7633,29017.0
2015-06-03 13:55:00,37.74,37.76,37.71,37.71,31160.0,33.7633,33.7812,33.7365,33.7365,31160.0
2015-06-03 14:00:00,37.72,37.77,37.71,37.72,39597.0,33.7455,33.7902,33.7365,33.7455,39597.0
2015-06-03 14:05:00,37.72,37.75,37.7,37.71,27430.0,33.7455,33.7723,33.7276,33.7365,27430.0
2015-06-03 14:10:00,37.7,37.72,37.67,37.72,52039.0,33.7276,33.7455,33.7007,33.7455,52039.0
2015-06-03 14:15:00,37.72,37.73,37.69,37.7,23324.0,33.7455,33.7544,33.7186,33.7276,23324.0
2015-06-03 14:20:00,37.7,37.74,37.7,37.73,35935.0,33.7276,33.7633,33.7276,33.7544,35935.0
2015-06-03 14:25:00,37.73,37.75,37.72,37.73,29139.0,33.7544,33.7723,33.7455,33.7544,29139.0
2015-06-03 14:30:00,37.74,37.75,37.72,37.74,36371.0,33.7633,33.7723,33.7455,33.7633,36371.0
2015-06-03 14:35:00,37.73,37.74,37.71,37.73,21802.0,33.7544,33.7633,33.7365,33.7544,21802.0
2015-06-03 14:40:00,37.73,37.74,37.72,37.72,34680.0,33.7544,33.7633,33.7455,33.7455,34680.0
2015-06-03 14:45:00,37.73,37.75,37.7,37.75,80881.0,33.7544,33.7723,33.7276,33.7723,80881.0
2015-06-03 14:50:00,37.75,37.76,37.71,37.72,45553.0,33.7723,33.7812,33.7365,33.7455,45553.0
2015-06-03 14:55:00,37.72,37.79,37.71,37.78,73956.0,33.7455,33.8081,33.7365,33.7991,73956.0
2015-06-03 15:00:00,37.78,37.8,37.73,37.73,95219.0,33.7991,33.817,33.7544,33.7544,95219.0
2015-06-03 15:05:00,37.73,37.74,37.72,37.73,37258.0,33.7544,33.7633,33.7455,33.7544,37258.0
2015-06-03 15:10:00,37.73,37.76,37.73,37.74,53549.0,33.7544,33.7812,33.7544,33.7633,53549.0
2015-06-03 15:15:00,37.74,37.75,37.7,37.73,110246.0,33.7633,33.7723,33.7276,33.7544,110246.0
2015-06-03 15:20:00,37.73,37.76,37.7,37.71,85293.0,33.7544,33.7812,33.7276,33.7365,85293.0
2015-06-03 15:25:00,37.72,37.73,37.68,37.7,59054.0,33.7455,33.7544,33.7097,33.7276,59054.0
2015-06-03 15:30:00,37.69,37.74,37.68,37.72,51599.0,33.7186,33.7633,33.7097,33.7455,51599.0
2015-06-03 15:35:00,37.72,37.75,37.72,37.73,74834.0,33.7455,33.7723,33.7455,33.7544,74834.0
2015-06-03 15:40:00,37.74,37.75,37.72,37.74,123702.0,33.7633,33.7723,33.7455,33.7633,123702.0
2015-06-03 15:45:00,37.75,37.75,37.72,37.72,131237.0,33.7723,33.7723,33.7455,33.7455,131237.0
2015-06-03 15:50:00,37.72,37.74,37.71,37.74,111149.0,33.7455,33.7633,33.7365,33.7633,111149.0
2015-06-03 15:55:00,37.74,37.74,37.69,37.72,270613.0,33.7633,33.7633,33.7186,33.7455,270613.0
2015-06-04 09:30:00,37.56,37.92,37.46,37.86,252990.0,33.6023,33.9244,33.5129,33.8707,252990.0
2015-06-04 09:35:00,37.86,38.0,37.74,37.94,149395.0,33.8707,33.996,33.7633,33.9423,149395.0
2015-06-04 09:40:00,37.95,38.2,37.94,38.08,267870.0,33.9512,34.1749,33.9423,34.0675,267870.0
2015-06-04 09:45:00,38.08,38.1,37.85,37.89,255144.0,34.0675,34.0854,33.8618,33.8975,255144.0
2015-06-04 09:50:00,37.9,37.99,37.83,37.97,183497.0,33.9065,33.987,33.8439,33.9691,183497.0
2015-06-04 09:55:00,37.97,38.15,37.87,38.08,248681.0,33.9691,34.1301,33.8797,34.0675,248681.0
2015-06-04 10:00:00,38.08,38.09,37.91,37.92,127366.0,34.0675,34.0765,33.9154,33.9244,127366.0
2015-06-04 10:05:00,37.93,38.04,37.9,38.03,119808.0,33.9333,34.0317,33.9065,34.0228,119808.0
2015-06-04 10:10:00,38.03,38.08,37.95,37.96,81061.0,34.0228,34.0675,33.9512,33.9602,81061.0
2015-06-04 10:15:00,37.97,38.0,37.76,37.77,172681.0,33.9691,33.996,33.7812,33.7902,172681.0
2015-06-04 10:20:00,37.78,37.87,37.75,37.85,111229.0,33.7991,33.8797,33.7723,33.8618,111229.0
2015-06-04 10:25:00,37.86,37.99,37.86,37.98,57950.0,33.8707,33.987,33.8707,33.9781,57950.0
2015-06-04 10:30:00,37.98,37.98,37.85,37.94,65483.0,33.9781,33.9781,33.8618,33.9423,65483.0
2015-06-04 10:35:00,37.94,37.99,37.92,37.97,35500.0,33.9423,33.987,33.9244,33.9691,35500.0
2015-06-04 10:40:00,37.97,38.0,37.94,37.97,35881.0,33.9691,33.996,33.9423,33.9691,35881.0
2015-06-04 10:45:00,37.98,38.0,37.95,37.99,66423.0,33.9781,33.996,33.9512,33.987,66423.0
2015-06-04 10:50:00,37.99,38.02,37.82,37.83,61563.0,33.987,34.0138,33.8349,33.8439,61563.0
2015-06-04 10:55:00,37.82,37.9,37.79,37.88,119550.0,33.8349,33.9065,33.8081,33.8886,119550.0
2015-06-04 11:00:00,37.88,37.88,37.75,37.77,60281.0,33.8886,33.8886,33.7723,33.7902,60281.0
2015-06-04 11:05:00,37.77,37.77,37.63,37.65,150091.0,33.7902,33.7902,33.6649,33.6828,150091.0
2015-06-04 11:10:00,37.64,37.65,37.56,37.64,188592.0,33.6739,33.6828,33.6023,33.6739,188592.0
2015-06-04 11:15:00,37.63,37.64,37.5,37.5,137241.0,33.6649,33.6739,33.5486,33.5486,137241.0
2015-06-04 11:20:00,37.5,37.59,37.49,37.59,170844.0,33.5486,33.6292,33.5397,33.6292,170844.0
2015-06-04 11:25:00,37.59,37.67,37.56,37.56,137623.0,33.6292,33.7007,33.6023,33.6023,137623.0
2015-06-04 11:30:00,37.58,37.64,37.56,37.63,62996.0,33.6202,33.6739,33.6023,33.6649,62996.0
2015-06-04 11:35:00,37.63,37.65,37.57,37.59,28934.0,33.6649,33.6828,33.6113,33.6292,28934.0
2015-06-04 11:40:00,37.6,37.63,37.52,37.55,94709.0,33.6381,33.6649,33.5665,33.5934,94709.0
2015-06-04 11:45:00,37.54,37.57,37.51,37.55,63167.0,33.5844,33.6113,33.5576,33.5934,63167.0
2015-06-04 11:50:00,37.55,37.59,37.55,37.59,67031.0,33.5934,33.6292,33.5934,33.6292,67031.0
2015-06-04 11:55:00,37.59,37.66,37.55,37.63,40481.0,33.6292,33.6918,33.5934,33.6649,40481.0
2015-06-04 12:00:00,37.63,37.68,37.6,37.65,42972.0,33.6649,33.7097,33.6381,33.6828,42972.0
2015-06-04 12:05:00,37.64,37.68,37.63,37.66,36201.0,33.6739,33.7097,33.6649,33.6918,36201.0
2015-06-04 12:10:00,37.66,37.69,37.63,37.66,30044.0,33.6918,33.7186,33.6649,33.6918,30044.0
2015-06-04 12:15:00,37.67,37.69,37.64,37.65,20102.0,33.7007,33.7186,33.6739,33.6828,20102.0
2015-06-04 12:20:00,37.65,37.67,37.63,37.65,15528.0,33.6828,33.7007,33.6649,33.6828,15528.0
2015-06-04 12:25:00,37.66,37.69,37.62,37.64,42949.0,33.6918,33.7186,33.656,33.6739,42949.0
2015-06-04 12:30:00,37.63,37.68,37.61,37.66,47518.0,33.6649,33.7097,33.647,33.6918,47518.0
2015-06-04 12:35:00,37.66,37.73,37.66,37.72,48467.0,33.6918,33.7544,33.6918,33.7455,48467.0
2015-06-04 12:40:00,37.73,37.73,37.68,37.68,39013.0,33.7544,33.7544,33.7097,33.7097,39013.0
2015-06-04 12:45:00,37.69,37.74,37.68,37.71,43842.0,33.7186,33.7633,33.7097,33.7365,43842.0
2015-06-04 12:50:00,37.71,37.72,37.63,37.64,86901.0,33.7365,33.7455,33.6649,33.6739,86901.0
2015-06-04 12:55:00,37.64,37.66,37.6,37.63,51147.0,33.6739,33.6918,33.6381,33.6649,51147.0
2015-06-04 13:00:00,37.63,37.63,37.54,37.57,43537.0,33.6649,33.6649,33.5844,33.6113,43537.0
2015-06-04 13:05:00,37.58,37.58,37.45,37.47,96965.0,33.6202,33.6202,33.5039,33.5218,96965.0
2015-06-04 13:10:00,37.48,37.52,37.39,37.41,60794.0,33.5307,33.5665,33.4502,33.4681,60794.0
2015-06-04 13:15:00,37.42,37.46,37.39,37.41,72891.0,33.4771,33.5129,33.4502,33.4681,72891.0
2015-06-04 13:20:00,37.4,37.46,37.36,37.45,39433.0,33.4592,33.5129,33.4234,33.5039,39433.0
2015-06-04 13:25:00,37.45,37.45,37.41,37.42,58190.0,33.5039,33.5039,33.4681,33.4771,58190.0
2015-06-04 13:30:00,37.42,37.46,37.4,37.42,46383.0,33.4771,33.5129,33.4592,33.4771,46383.0
2015-06-04 13:35:00,37.43,37.52,37.43,37.52,57850.0,33.486,33.5665,33.486,33.5665,57850.0
2015-06-04 13:40:00,37.52,37.54,37.49,37.52,58524.0,33.5665,33.5844,33.5397,33.5665,58524.0
2015-06-04 13:45:00,37.51,37.51,37.44,37.44,32041.0,33.5576,33.5576,33.495,33.495,32041.0
2015-06-04 13:50:00,37.44,37.47,37.4,37.4,63613.0,33.495,33.5218,33.4592,33.4592,63613.0
2015-06-04 13:55:00,37.39,37.4,37.36,37.37,38636.0,33.4502,33.4592,33.4234,33.4323,38636.0
2015-06-04 14:00:00,37.37,37.37,37.28,37.36,54141.0,33.4323,33.4323,33.3518,33.4234,54141.0
2015-06-04 14:05:00,37.35,37.39,37.34,37.35,27170.0,33.4144,33.4502,33.4055,33.4144,27170.0
2015-06-04 14:10:00,37.36,37.4,37.34,37.39,48832.0,33.4234,33.4592,33.4055,33.4502,48832.0
2015-06-04 14:15:00,37.39,37.41,37.32,37.37,97581.0,33.4502,33.4681,33.3876,33.4323,97581.0
2015-06-04 14:20:00,37.36,37.37,37.32,37.37,28938.0,33.4234,33.4323,33.3876,33.4323,28938.0
2015-06-04 14:25:00,37.37,37.38,37.31,37.32,24743.0,33.4323,33.4413,33.3787,33.3876,24743.0
2015-06-04 14:30:00,37.31,37.35,37.29,37.34,40664.0,33.3787,33.4144,33.3608,33.4055,40664.0
2015-06-04 14:35:00,37.33,37.34,37.28,37.29,44195.0,33.3966,33.4055,33.3518,33.3608,44195.0
2015-06-04 14:40:00,37.29,37.31,37.25,37.26,43442.0,33.3608,33.3787,33.325,33.3339,43442.0
2015-06-04 14:45:00,37.26,37.28,37.22,37.27,63499.0,33.3339,33.3518,33.2981,33.3429,63499.0
2015-06-04 14:50:00,37.27,37.3,37.2,37.21,67019.0,33.3429,33.3697,33.2802,33.2892,67019.0
2015-06-04 14:55:00,37.2,37.23,37.15,37.2,81859.0,33.2802,33.3071,33.2355,33.2802,81859.0
2015-06-04 15:00:00,37.19,37.28,37.19,37.27,68372.0,33.2713,33.3518,33.2713,33.3429,68372.0
2015-06-04 15:05:00,37.26,37.27,37.2,37.22,52796.0,33.3339,33.3429,33.2802,33.2981,52796.0
2015-06-04 15:10:00,37.21,37.22,37.17,37.22,34915.0,33.2892,33.2981,33.2534,33.2981,34915.0
2015-06-04 15:15:00,37.21,37.21,37.1,37.11,130190.0,33.2892,33.2892,33.1908,33.1997,130190.0
2015-06-04 15:20:00,37.11,37.15,37.1,37.13,74943.0,33.1997,33.2355,33.1908,33.2176,74943.0
2015-06-04 15:25:00,37.12,37.17,37.1,37.14,75709.0,33.2087,33.2534,33.1908,33.2266,75709.0
2015-06-04 15:30:00,37.14,37.22,37.14,37.21,124086.0,33.2266,33.2981,33.2266,33.2892,124086.0
2015-06-04 15:35:00,37.21,37.22,37.18,37.21,147020.0,33.2892,33.2981,33.2624,33.2892,147020.0
2015-06-04 15:40:00,37.21,37.25,37.2,37.23,130430.0,33.2892,33.325,33.2802,33.3071,130430.0
2015-06-04 15:45:00,37.24,37.25,37.17,37.18,132501.0,33.316,33.325,33.2534,33.2624,132501.0
2015-06-04 15:50:00,37.17,37.21,37.16,37.21,142193.0,33.2534,33.2892,33.2445,33.2892,142193.0
2015-06-04 15:55:00,37.21,37.32,37.18,37.32,720761.0,33.2892,33.3876,33.2624,33.3876,720761.0
2015-06-05 09:30:00,37.28,37.28,36.91,36.97,239284.0,33.3518,33.3518,33.0208,33.0745,239284.0
2015-06-05 09:35:00,36.97,37.16,36.91,36.91,147704.0,33.0745,33.2445,33.0208,33.0208,147704.0
2015-06-05 09:40:00,36.91,37.27,36.87,37.23,199490.0,33.0208,33.3429,32.985,33.3071,199490.0
2015-06-05 09:45:00,37.21,37.28,37.05,37.15,106287.0,33.2892,33.3518,33.1461,33.2355,106287.0
2015-06-05 09:50:00,37.14,37.21,37.09,37.12,92826.0,33.2266,33.2892,33.1818,33.2087,92826.0
2015-06-05 09:55:00,37.11,37.34,37.08,37.3,102491.0,33.1997,33.4055,33.1729,33.3697,102491.0
2015-06-05 10:00:00,37.31,37.39,37.23,37.32,114243.0,33.3787,33.4502,33.3071,33.3876,114243.0
2015-06-05 10:05:00,37.32,37.33,37.17,37.17,40939.0,33.3876,33.3966,33.2534,33.2534,40939.0
2015-06-05 10:10:00,37.18,37.32,37.17,37.29,55786.0,33.2624,33.3876,33.2534,33.3608,55786.0
2015-06-05 10:15:00,37.3,37.35,37.25,37.3,36810.0,33.3697,33.4144,33.325,33.3697,36810.0
2015-06-05 10:20:00,37.3,37.42,37.3,37.39,47884.0,33.3697,33.4771,33.3697,33.4502,47884.0
2015-06-05 10:25:00,37.39,37.43,37.25,37.26,74099.0,33.4502,33.486,33.325,33.3339,74099.0
2015-06-05 10:30:00,37.25,37.42,37.25,37.38,100170.0,33.325,33.4771,33.325,33.4413,100170.0
2015-06-05 10:35:00,37.38,37.4,37.34,37.4,76134.0,33.4413,33.4592,33.4055,33.4592,76134.0
2015-06-05 10:40:00,37.4,37.43,37.28,37.28,93169.0,33.4592,33.486,33.3518,33.3518,93169.0
2015-06-05 10:45:00,37.28,37.3,37.19,37.23,60833.0,33.3518,33.3697,33.2713,33.3071,60833.0
2015-06-05 10:50:00,37.23,37.25,37.18,37.21,75758.0,33.3071,33.325,33.2624,33.2892,75758.0
2015-06-05 10:55:00,37.21,37.27,37.12,37.22,79069.0,33.2892,33.3429,33.2087,33.2981,79069.0
2015-06-05 11:00:00,37.22,37.27,37.19,37.26,60674.0,33.2981,33.3429,33.2713,33.3339,60674.0
2015-06-05 11:05:00,37.26,37.33,37.26,37.31,77391.0,33.3339,33.3966,33.3339,33.3787,77391.0
2015-06-05 11:10:00,37.32,37.41,37.31,37.33,97234.0,33.3876,33.4681,33.3787,33.3966,97234.0
2015-06-05 11:15:00,37.32,37.45,37.28,37.45,47916.0,33.3876,33.5039,33.3518,33.5039,47916.0
2015-06-05 11:20:00,37.45,37.48,37.4,37.43,57457.0,33.5039,33.5307,33.4592,33.486,57457.0
2015-06-05 11:25:00,37.43,37.46,37.38,37.43,61600.0,33.486,33.5129,33.4413,33.486,61600.0
2015-06-05 11:30:00,37.45,37.47,37.32,37.33,57794.0,33.5039,33.5218,33.3876,33.3966,57794.0
2015-06-05 11:35:00,37.33,37.36,37.3,37.31,43888.0,33.3966,33.4234,33.3697,33.3787,43888.0
2015-06-05 11:40:00,37.3,37.37,37.29,37.31,134827.0,33.3697,33.4323,33.3608,33.3787,134827.0
2015-06-05 11:45:00,37.32,37.35,37.29,37.34,30511.0,33.3876,33.4144,33.3608,33.4055,30511.0
2015-06-05 11:50:00,37.35,37.38,37.32,37.35,60343.0,33.4144,33.4413,33.3876,33.4144,60343.0
2015-06-05 11:55:00,37.35,37.45,37.34,37.42,69431.0,33.4144,33.5039,33.4055,33.4771,69431.0
2015-06-05 12:00:00,37.43,37.43,37.31,37.31,45510.0,33.486,33.486,33.3787,33.3787,45510.0
2015-06-05 12:05:00,37.32,37.34,37.28,37.33,47004.0,33.3876,33.4055,33.3518,33.3966,47004.0
2015-06-05 12:10:00,37.34,37.35,37.25,37.3,46992.0,33.4055,33.4144,33.325,33.3697,46992.0
2015-06-05 12:15:00,37.3,37.3,37.26,37.26,36719.0,33.3697,33.3697,33.3339,33.3339,36719.0
2015-06-05 12:20:00,37.26,37.29,37.25,37.26,49288.0,33.3339,33.3608,33.325,33.3339,49288.0
2015-06-05 12:25:00,37.26,37.3,37.22,37.23,54987.0,33.3339,33.3697,33.2981,33.3071,54987.0
2015-06-05 12:30:00,37.23,37.27,37.19,37.26,60734.0,33.3071,33.3429,33.2713,33.3339,60734.0
2015-06-05 12:35:00,37.25,37.27,37.19,37.23,65294.0,33.325,33.3429,33.2713,33.3071,65294.0
2015-06-05 12:40:00,37.24,37.27,37.21,37.22,57344.0,33.316,33.3429,33.2892,33.2981,57344.0
2015-06-05 12:45:00,37.22,37.26,37.2,37.23,46101.0,33.2981,33.3339,33.2802,33.3071,46101.0
2015-06-05 12:50:00,37.24,37.33,37.22,37.31,57413.0,33.316,33.3966,33.2981,33.3787,57413.0
2015-06-05 12:55:00,37.31,37.36,37.28,37.31,52957.0,33.3787,33.4234,33.3518,33.3787,52957.0
2015-06-05 13:00:00,37.32,37.32,37.2,37.27,73737.0,33.3876,33.3876,33.2802,33.3429,73737.0
2015-06-05 13:05:00,37.27,37.32,37.22,37.3,63659.0,33.3429,33.3876,33.2981,33.3697,63659.0
2015-06-05 13:10:00,37.3,37.31,37.23,37.23,37220.0,33.3697,33.3787,33.3071,33.3071,37220.0
2015-06-05 13:15:00,37.23,37.25,37.16,37.25,72853.0,33.3071,33.325,33.2445,33.325,72853.0
2015-06-05 13:20:00,37.25,37.27,37.18,37.19,59168.0,33.325,33.3429,33.2624,33.2713,59168.0
2015-06-05 13:25:00,37.19,37.23,37.15,37.22,71387.0,33.2713,33.3071,33.2355,33.2981,71387.0
2015-06-05 13:30:00,37.22,37.25,37.19,37.22,90012.0,33.2981,33.325,33.2713,33.2981,90012.0
2015-06-05 13:35:00,37.21,37.24,37.19,37.2,47447.0,33.2892,33.316,33.2713,33.2802,47447.0
2015-06-05 13:40:00,37.2,37.25,37.19,37.24,48500.0,33.2802,33.325,33.2713,33.316,48500.0
2015-06-05 13:45:00,37.23,37.28,37.21,37.27,40102.0,33.3071,33.3518,33.2892,33.3429,40102.0
2015-06-05 13:50:00,37.28,37.28,37.23,37.26,33609.0,33.3518,33.3518,33.3071,33.3339,33609.0
2015-06-05 13:55:00,37.25,37.28,37.22,37.23,34961.0,33.325,33.3518,33.2981,33.3071,34961.0
2015-06-05 14:00:00,37.23,37.25,37.21,37.23,84735.0,33.3071,33.325,33.2892,33.3071,84735.0
2015-06-05 14:05:00,37.23,37.27,37.22,37.26,37117.0,33.3071,33.3429,33.2981,33.3339,37117.0
2015-06-05 14:10:00,37.25,37.25,37.19,37.21,52023.0,33.325,33.325,33.2713,33.2892,52023.0
2015-06-05 14:15:00,37.21,37.26,37.21,37.23,36392.0,33.2892,33.3339,33.2892,33.3071,36392.0
2015-06-05 14:20:00,37.22,37.31,37.21,37.31,68775.0,33.2981,33.3787,33.2892,33.3787,68775.0
2015-06-05 14:25:00,37.3,37.3,37.26,37.3,61179.0,33.3697,33.3697,33.3339,33.3697,61179.0
2015-06-05 14:30:00,37.3,37.31,37.25,37.26,81253.0,33.3697,33.3787,33.325,33.3339,81253.0
2015-06-05 14:35:00,37.25,37.27,37.23,37.24,50826.0,33.325,33.3429,33.3071,33.316,50826.0
2015-06-05 14:40:00,37.24,37.25,37.2,37.23,83237.0,33.316,33.325,33.2802,33.3071,83237.0
2015-06-05 14:45:00,37.22,37.26,37.18,37.24,125397.0,33.2981,33.3339,33.2624,33.316,125397.0
2015-06-05 14:50:00,37.23,37.29,37.22,37.29,76333.0,33.3071,33.3608,33.2981,33.3608,76333.0
2015-06-05 14:55:00,37.29,37.29,37.2,37.2,51199.0,33.3608,33.3608,33.2802,33.2802,51199.0
2015-06-05 15:00:00,37.2,37.22,37.17,37.18,95100.0,33.2802,33.2981,33.2534,33.2624,95100.0
2015-06-05 15:05:00,37.17,37.22,37.15,37.19,94736.0,33.2534,33.2981,33.2355,33.2713,94736.0
2015-06-05 15:10:00,37.2,37.25,37.2,37.25,94878.0,33.2802,33.325,33.2802,33.325,94878.0
2015-06-05 15:15:00,37.25,37.25,37.18,37.2,97602.0,33.325,33.325,33.2624,33.2802,97602.0
2015-06-05 15:20:00,37.2,37.23,37.19,37.21,97780.0,33.2802,33.3071,33.2713,33.2892,97780.0
2015-06-05 15:25:00,37.2,37.22,37.17,37.2,116572.0,33.2802,33.2981,33.2534,33.2802,116572.0
2015-06-05 15:30:00,37.19,37.21,37.15,37.19,95402.0,33.2713,33.2892,33.2355,33.2713,95402.0
2015-06-05 15:35:00,37.19,37.19,37.11,37.14,143990.0,33.2713,33.2713,33.1997,33.2266,143990.0
2015-06-05 15:40:00,37.13,37.2,37.13,37.19,106693.0,33.2176,33.2802,33.2176,33.2713,106693.0
2015-06-05 15:45:00,37.19,37.21,37.15,37.19,217372.0,33.2713,33.2892,33.2355,33.2713,217372.0
2015-06-05 15:50:00,37.19,37.2,37.16,37.2,117953.0,33.2713,33.2802,33.2445,33.2802,117953.0
2015-06-05 15:55:00,37.2,37.21,37.15,37.17,225193.0,33.2802,33.2892,33.2355,33.2534,225193.0
2015-06-08 09:30:00,36.89,37.09,36.8,37.02,194883.0,33.0029,33.1818,32.9224,33.1192,194883.0
2015-06-08 09:35:00,37.02,37.03,36.91,36.99,72897.0,33.1192,33.1282,33.0208,33.0924,72897.0
2015-06-08 09:40:00,37.0,37.03,36.71,36.74,103045.0,33.1013,33.1282,32.8419,32.8687,103045.0
2015-06-08 09:45:00,36.73,36.74,36.57,36.62,126124.0,32.8598,32.8687,32.7166,32.7614,126124.0
2015-06-08 09:50:00,36.62,36.62,36.42,36.42,140245.0,32.7614,32.7614,32.5824,32.5824,140245.0
2015-06-08 09:55:00,36.42,36.44,36.25,36.3,217820.0,32.5824,32.6003,32.4303,32.4751,217820.0
2015-06-08 10:00:00,36.3,36.3,36.08,36.19,223354.0,32.4751,32.4751,32.2783,32.3767,223354.0
2015-06-08 10:05:00,36.19,36.26,36.16,36.25,146365.0,32.3767,32.4393,32.3498,32.4303,146365.0
2015-06-08 10:10:00,36.24,36.29,36.22,36.24,146227.0,32.4214,32.4661,32.4035,32.4214,146227.0
2015-06-08 10:15:00,36.23,36.23,36.09,36.09,140332.0,32.4125,32.4125,32.2872,32.2872,140332.0
2015-06-08 10:20:00,36.09,36.12,36.05,36.11,254748.0,32.2872,32.314,32.2514,32.3051,254748.0
2015-06-08 10:25:00,36.12,36.19,36.08,36.17,129488.0,32.314,32.3767,32.2783,32.3588,129488.0
2015-06-08 10:30:00,36.17,36.21,36.12,36.19,124125.0,32.3588,32.3946,32.314,32.3767,124125.0
2015-06-08 10:35:00,36.19,36.25,36.17,36.24,93526.0,32.3767,32.4303,32.3588,32.4214,93526.0
2015-06-08 10:40:00,36.24,36.25,36.16,36.17,71869.0,32.4214,32.4303,32.3498,32.3588,71869.0
2015-06-08 10:45:00,36.17,36.21,36.11,36.13,139656.0,32.3588,32.3946,32.3051,32.323,139656.0
2015-06-08 10:50:00,36.13,36.19,36.11,36.15,80890.0,32.323,32.3767,32.3051,32.3409,80890.0
2015-06-08 10:55:00,36.15,36.18,36.11,36.11,98770.0,32.3409,32.3677,32.3051,32.3051,98770.0
2015-06-08 11:00:00,36.11,36.12,36.06,36.09,108069.0,32.3051,32.314,32.2604,32.2872,108069.0
2015-06-08 11:05:00,36.09,36.19,36.07,36.19,107786.0,32.2872,32.3767,32.2693,32.3767,107786.0
2015-06-08 11:10:00,36.19,36.19,36.12,36.16,76507.0,32.3767,32.3767,32.314,32.3498,76507.0
2015-06-08 11:15:00,36.16,36.16,36.07,36.08,137443.0,32.3498,32.3498,32.2693,32.2783,137443.0
2015-06-08 11:20:00,36.08,36.1,36.01,36.03,232899.0,32.2783,32.2962,32.2156,32.2335,232899.0
2015-06-08 11:25:00,36.02,36.04,35.93,35.95,251397.0,32.2246,32.2425,32.1441,32.162,251397.0
2015-06-08 11:30:00,35.95,35.97,35.88,35.97,122176.0,32.162,32.1799,32.0993,32.1799,122176.0
2015-06-08 11:35:00,35.96,36.04,35.93,36.0,148409.0,32.1709,32.2425,32.1441,32.2067,148409.0
2015-06-08 11:40:00,36.0,36.08,35.98,36.08,154100.0,32.2067,32.2783,32.1888,32.2783,154100.0
2015-06-08 11:45:00,36.07,36.08,36.05,36.08,87718.0,32.2693,32.2783,32.2514,32.2783,87718.0
2015-06-08 11:50:00,36.08,36.12,36.07,36.09,113256.0,32.2783,32.314,32.2693,32.2872,113256.0
2015-06-08 11:55:00,36.09,36.11,36.06,36.09,74891.0,32.2872,32.3051,32.2604,32.2872,74891.0
2015-06-08 12:00:00,36.09,36.1,36.0,36.0,111415.0,32.2872,32.2962,32.2067,32.2067,111415.0
2015-06-08 12:05:00,36.0,36.01,35.96,35.97,151631.0,32.2067,32.2156,32.1709,32.1799,151631.0
2015-06-08 12:10:00,35.98,36.0,35.96,35.97,80935.0,32.1888,32.2067,32.1709,32.1799,80935.0
2015-06-08 12:15:00,35.97,36.03,35.96,36.03,80780.0,32.1799,32.2335,32.1709,32.2335,80780.0
2015-06-08 12:20:00,36.03,36.09,36.01,36.05,93169.0,32.2335,32.2872,32.2156,32.2514,93169.0
2015-06-08 12:25:00,36.06,36.06,36.0,36.02,93477.0,32.2604,32.2604,32.2067,32.2246,93477.0
2015-06-08 12:30:00,36.01,36.12,36.01,36.12,71473.0,32.2156,32.314,32.2156,32.314,71473.0
2015-06-08 12:35:00,36.11,36.18,36.11,36.18,86268.0,32.3051,32.3677,32.3051,32.3677,86268.0
2015-06-08 12:40:00,36.18,36.18,36.13,36.17,106373.0,32.3677,32.3677,32.323,32.3588,106373.0
2015-06-08 12:45:00,36.17,36.17,36.09,36.12,67296.0,32.3588,32.3588,32.2872,32.314,67296.0
2015-06-08 12:50:00,36.12,36.14,36.11,36.13,98702.0,32.314,32.3319,32.3051,32.323,98702.0
2015-06-08 12:55:00,36.13,36.13,36.0,36.0,94098.0,32.323,32.323,32.2067,32.2067,94098.0
2015-06-08 13:00:00,36.0,36.0,35.92,35.93,59611.0,32.2067,32.2067,32.1351,32.1441,59611.0
2015-06-08 13:05:00,35.92,35.92,35.88,35.88,83299.0,32.1351,32.1351,32.0993,32.0993,83299.0
2015-06-08 13:10:00,35.88,35.89,35.8,35.81,94107.0,32.0993,32.1083,32.0278,32.0367,94107.0
2015-06-08 13:15:00,35.82,35.86,35.8,35.82,35957.0,32.0457,32.0814,32.0278,32.0457,35957.0
2015-06-08 13:20:00,35.83,35.91,35.82,35.89,66248.0,32.0546,32.1262,32.0457,32.1083,66248.0
2015-06-08 13:25:00,35.89,35.98,35.89,35.96,79629.0,32.1083,32.1888,32.1083,32.1709,79629.0
2015-06-08 13:30:00,35.97,36.01,35.95,36.0,153691.0,32.1799,32.2156,32.162,32.2067,153691.0
2015-06-08 13:35:00,35.99,36.01,35.97,35.98,100604.0,32.1977,32.2156,32.1799,32.1888,100604.0
2015-06-08 13:40:00,35.98,36.05,35.98,36.04,117913.0,32.1888,32.2514,32.1888,32.2425,117913.0
2015-06-08 13:45:00,36.05,36.05,36.01,36.01,93041.0,32.2514,32.2514,32.2156,32.2156,93041.0
2015-06-08 13:50:00,36.01,36.03,35.99,36.03,166526.0,32.2156,32.2335,32.1977,32.2335,166526.0
2015-06-08 13:55:00,36.03,36.09,36.03,36.05,64930.0,32.2335,32.2872,32.2335,32.2514,64930.0
2015-06-08 14:00:00,36.05,36.06,36.0,36.04,67069.0,32.2514,32.2604,32.2067,32.2425,67069.0
2015-06-08 14:05:00,36.03,36.04,35.99,36.03,81967.0,32.2335,32.2425,32.1977,32.2335,81967.0
2015-06-08 14:10:00,36.03,36.05,36.0,36.0,49400.0,32.2335,32.2514,32.2067,32.2067,49400.0
2015-06-08 14:15:00,36.0,36.03,35.99,36.02,82895.0,32.2067,32.2335,32.1977,32.2246,82895.0
2015-06-08 14:20:00,36.02,36.06,36.02,36.05,63815.0,32.2246,32.2604,32.2246,32.2514,63815.0
2015-06-08 14:25:00,36.05,36.1,36.03,36.09,79086.0,32.2514,32.2962,32.2335,32.2872,79086.0
2015-06-08 14:30:00,36.09,36.12,36.06,36.12,90047.0,32.2872,32.314,32.2604,32.314,90047.0
2015-06-08 14:35:00,36.13,36.17,36.11,36.12,71946.0,32.323,32.3588,32.3051,32.314,71946.0
2015-06-08 14:40:00,36.12,36.17,36.1,36.14,70249.0,32.314,32.3588,32.2962,32.3319,70249.0
2015-06-08 14:45:00,36.14,36.23,36.11,36.22,194370.0,32.3319,32.4125,32.3051,32.4035,194370.0
2015-06-08 14:50:00,36.22,36.26,36.21,36.24,112668.0,32.4035,32.4393,32.3946,32.4214,112668.0
2015-06-08 14:55:00,36.24,36.27,36.22,36.27,89998.0,32.4214,32.4482,32.4035,32.4482,89998.0
2015-06-08 15:00:00,36.27,36.28,36.19,36.23,144312.0,32.4482,32.4572,32.3767,32.4125,144312.0
2015-06-08 15:05:00,36.23,36.25,36.21,36.24,140092.0,32.4125,32.4303,32.3946,32.4214,140092.0
2015-06-08 15:10:00,36.24,36.25,36.12,36.14,139628.0,32.4214,32.4303,32.314,32.3319,139628.0
2015-06-08 15:15:00,36.14,36.15,36.06,36.06,122185.0,32.3319,32.3409,32.2604,32.2604,122185.0
2015-06-08 15:20:00,36.07,36.11,36.0,36.0,140354.0,32.2693,32.3051,32.2067,32.2067,140354.0
2015-06-08 15:25:00,36.0,36.1,35.97,36.08,184137.0,32.2067,32.2962,32.1799,32.2783,184137.0
2015-06-08 15:30:00,36.08,36.13,36.07,36.09,118139.0,32.2783,32.323,32.2693,32.2872,118139.0
2015-06-08 15:35:00,36.1,36.13,36.07,36.11,152748.0,32.2962,32.323,32.2693,32.3051,152748.0
2015-06-08 15:40:00,36.11,36.19,36.09,36.16,161531.0,32.3051,32.3767,32.2872,32.3498,161531.0
2015-06-08 15:45:00,36.15,36.22,36.14,36.22,255954.0,32.3409,32.4035,32.3319,32.4035,255954.0
2015-06-08 15:50:00,36.21,36.22,36.1,36.1,266995.0,32.3946,32.4035,32.2962,32.2962,266995.0
2015-06-08 15:55:00,36.1,36.24,36.06,36.13,726899.0,32.2962,32.4214,32.2604,32.323,726899.0
2015-06-09 09:30:00,35.17,35.22,34.61,34.82,1054401.0,31.4641,31.5089,30.9632,31.151,1054401.0
2015-06-09 09:35:00,34.82,34.86,34.48,34.56,834240.0,31.151,31.1868,30.8469,30.9184,834240.0
2015-06-09 09:40:00,34.55,34.77,34.3,34.33,1006633.0,30.9095,31.1063,30.6858,30.7127,1006633.0
2015-06-09 09:45:00,34.34,34.55,34.33,34.47,491658.0,30.7216,30.9095,30.7127,30.8379,491658.0
2015-06-09 09:50:00,34.47,34.73,34.47,34.62,594616.0,30.8379,31.0705,30.8379,30.9721,594616.0
2015-06-09 09:55:00,34.63,34.64,34.25,34.35,603597.0,30.981,30.99,30.6411,30.7306,603597.0
2015-06-09 10:00:00,34.35,34.39,34.09,34.18,624231.0,30.7306,30.7663,30.4979,30.5785,624231.0
2015-06-09 10:05:00,34.17,34.18,33.93,34.01,630484.0,30.5695,30.5785,30.3548,30.4264,630484.0
2015-06-09 10:10:00,34.01,34.19,34.0,34.16,516387.0,30.4264,30.5874,30.4174,30.5606,516387.0
2015-06-09 10:15:00,34.17,34.19,34.03,34.03,330673.0,30.5695,30.5874,30.4443,30.4443,330673.0
2015-06-09 10:20:00,34.03,34.05,33.93,33.97,470749.0,30.4443,30.4622,30.3548,30.3906,470749.0
2015-06-09 10:25:00,33.96,34.03,33.82,33.98,423934.0,30.3816,30.4443,30.2564,30.3995,423934.0
2015-06-09 10:30:00,33.98,34.02,33.94,33.99,315722.0,30.3995,30.4353,30.3638,30.4085,315722.0
2015-06-09 10:35:00,33.99,34.03,33.96,33.99,352562.0,30.4085,30.4443,30.3816,30.4085,352562.0
2015-06-09 10:40:00,33.99,34.19,33.98,34.19,398037.0,30.4085,30.5874,30.3995,30.5874,398037.0
2015-06-09 10:45:00,34.18,34.41,34.18,34.31,643347.0,30.5785,30.7842,30.5785,30.6948,643347.0
2015-06-09 10:50:00,34.31,34.33,34.23,34.24,304549.0,30.6948,30.7127,30.6232,30.6321,304549.0
2015-06-09 10:55:00,34.25,34.26,34.02,34.19,295831.0,30.6411,30.65,30.4353,30.5874,295831.0
2015-06-09 11:00:00,34.18,34.42,34.18,34.39,590540.0,30.5785,30.7932,30.5785,30.7663,590540.0
2015-06-09 11:05:00,34.39,34.4,34.19,34.23,333578.0,30.7663,30.7753,30.5874,30.6232,333578.0
2015-06-09 11:10:00,34.23,34.58,34.23,34.57,687580.0,30.6232,30.9363,30.6232,30.9274,687580.0
2015-06-09 11:15:00,34.57,34.7,34.51,34.54,542355.0,30.9274,31.0437,30.8737,30.9005,542355.0
2015-06-09 11:20:00,34.53,34.54,34.45,34.49,270171.0,30.8916,30.9005,30.82,30.8558,270171.0
2015-06-09 11:25:00,34.5,34.63,34.48,34.62,397845.0,30.8647,30.981,30.8469,30.9721,397845.0
2015-06-09 11:30:00,34.62,34.88,34.58,34.86,579333.0,30.9721,31.2047,30.9363,31.1868,579333.0
2015-06-09 11:35:00,34.86,34.87,34.66,34.7,596659.0,31.1868,31.1958,31.0079,31.0437,596659.0
2015-06-09 11:40:00,34.7,34.71,34.6,34.65,564478.0,31.0437,31.0526,30.9542,30.9989,564478.0
2015-06-09 11:45:00,34.66,34.87,34.66,34.85,496053.0,31.0079,31.1958,31.0079,31.1779,496053.0
2015-06-09 11:50:00,34.85,34.85,34.69,34.7,243904.0,31.1779,31.1779,31.0347,31.0437,243904.0
2015-06-09 11:55:00,34.7,34.7,34.58,34.66,334259.0,31.0437,31.0437,30.9363,31.0079,334259.0
2015-06-09 12:00:00,34.66,34.68,34.38,34.41,253779.0,31.0079,31.0258,30.7574,30.7842,253779.0
2015-06-09 12:05:00,34.41,34.43,34.32,34.38,207129.0,30.7842,30.8021,30.7037,30.7574,207129.0
2015-06-09 12:10:00,34.39,34.41,34.25,34.26,187680.0,30.7663,30.7842,30.6411,30.65,187680.0
2015-06-09 12:15:00,34.26,34.32,34.16,34.22,237511.0,30.65,30.7037,30.5606,30.6143,237511.0
2015-06-09 12:20:00,34.21,34.33,34.2,34.31,441632.0,30.6053,30.7127,30.5964,30.6948,441632.0
2015-06-09 12:25:00,34.3,34.32,34.26,34.29,133643.0,30.6858,30.7037,30.65,30.6769,133643.0
2015-06-09 12:30:00,34.29,34.4,34.28,34.33,238032.0,30.6769,30.7753,30.6679,30.7127,238032.0
2015-06-09 12:35:00,34.34,34.34,34.22,34.25,144424.0,30.7216,30.7216,30.6143,30.6411,144424.0
2015-06-09 12:40:00,34.24,34.26,34.18,34.22,112439.0,30.6321,30.65,30.5785,30.6143,112439.0
2015-06-09 12:45:00,34.22,34.23,34.19,34.21,232761.0,30.6143,30.6232,30.5874,30.6053,232761.0
2015-06-09 12:50:00,34.2,34.21,34.15,34.18,216191.0,30.5964,30.6053,30.5516,30.5785,216191.0
2015-06-09 12:55:00,34.17,34.26,34.17,34.25,219358.0,30.5695,30.65,30.5695,30.6411,219358.0
2015-06-09 13:00:00,34.26,34.3,34.24,34.26,186373.0,30.65,30.6858,30.6321,30.65,186373.0
2015-06-09 13:05:00,34.25,34.28,34.21,34.27,151173.0,30.6411,30.6679,30.6053,30.659,151173.0
2015-06-09 13:10:00,34.28,34.43,34.27,34.39,304011.0,30.6679,30.8021,30.659,30.7663,304011.0
2015-06-09 13:15:00,34.38,34.38,34.32,34.36,106586.0,30.7574,30.7574,30.7037,30.7395,106586.0
2015-06-09 13:20:00,34.36,34.36,34.31,34.36,118623.0,30.7395,30.7395,30.6948,30.7395,118623.0
2015-06-09 13:25:00,34.36,34.41,34.33,34.37,139918.0,30.7395,30.7842,30.7127,30.7484,139918.0
2015-06-09 13:30:00,34.36,34.43,34.34,34.41,189459.0,30.7395,30.8021,30.7216,30.7842,189459.0
2015-06-09 13:35:00,34.41,34.45,34.4,34.44,204073.0,30.7842,30.82,30.7753,30.8111,204073.0
2015-06-09 13:40:00,34.43,34.44,34.22,34.29,430020.0,30.8021,30.8111,30.6143,30.6769,430020.0
2015-06-09 13:45:00,34.29,34.37,34.24,34.36,150644.0,30.6769,30.7484,30.6321,30.7395,150644.0
2015-06-09 13:50:00,34.36,34.37,34.27,34.32,134205.0,30.7395,30.7484,30.659,30.7037,134205.0
2015-06-09 13:55:00,34.32,34.36,34.3,34.32,86344.0,30.7037,30.7395,30.6858,30.7037,86344.0
2015-06-09 14:00:00,34.33,34.49,34.31,34.48,196724.0,30.7127,30.8558,30.6948,30.8469,196724.0
2015-06-09 14:05:00,34.47,34.48,34.35,34.36,108844.0,30.8379,30.8469,30.7306,30.7395,108844.0
2015-06-09 14:10:00,34.36,34.39,34.28,34.28,124748.0,30.7395,30.7663,30.6679,30.6679,124748.0
2015-06-09 14:15:00,34.28,34.3,34.25,34.25,136015.0,30.6679,30.6858,30.6411,30.6411,136015.0
2015-06-09 14:20:00,34.25,34.29,34.23,34.27,163072.0,30.6411,30.6769,30.6232,30.659,163072.0
2015-06-09 14:25:00,34.27,34.29,34.23,34.25,152611.0,30.659,30.6769,30.6232,30.6411,152611.0
2015-06-09 14:30:00,34.25,34.27,34.21,34.24,119506.0,30.6411,30.659,30.6053,30.6321,119506.0
2015-06-09 14:35:00,34.23,34.35,34.23,34.34,147099.0,30.6232,30.7306,30.6232,30.7216,147099.0
2015-06-09 14:40:00,34.35,34.36,34.33,34.35,76089.0,30.7306,30.7395,30.7127,30.7306,76089.0
2015-06-09 14:45:00,34.35,34.44,34.34,34.34,267978.0,30.7306,30.8111,30.7216,30.7216,267978.0
2015-06-09 14:50:00,34.35,34.35,34.23,34.25,186582.0,30.7306,30.7306,30.6232,30.6411,186582.0
2015-06-09 14:55:00,34.25,34.27,34.21,34.26,185043.0,30.6411,30.659,30.6053,30.65,185043.0
2015-06-09 15:00:00,34.26,34.26,34.17,34.19,304045.0,30.65,30.65,30.5695,30.5874,304045.0
2015-06-09 15:05:00,34.19,34.21,34.04,34.05,514855.0,30.5874,30.6053,30.4532,30.4622,514855.0
2015-06-09 15:10:00,34.04,34.05,34.01,34.02,346910.0,30.4532,30.4622,30.4264,30.4353,346910.0
2015-06-09 15:15:00,34.01,34.02,33.95,33.98,469063.0,30.4264,30.4353,30.3727,30.3995,469063.0
2015-06-09 15:20:00,33.98,34.11,33.98,34.06,390365.0,30.3995,30.5158,30.3995,30.4711,390365.0
2015-06-09 15:25:00,34.05,34.08,34.01,34.07,443204.0,30.4622,30.489,30.4264,30.4801,443204.0
2015-06-09 15:30:00,34.06,34.07,33.92,34.02,543189.0,30.4711,30.4801,30.3459,30.4353,543189.0
2015-06-09 15:35:00,34.01,34.49,34.01,34.48,788552.0,30.4264,30.8558,30.4264,30.8469,788552.0
2015-06-09 15:40:00,34.48,35.01,34.43,34.91,2458594.0,30.8469,31.321,30.8021,31.2315,2458594.0
2015-06-09 15:45:00,34.88,34.93,34.62,34.77,1036684.0,31.2047,31.2494,30.9721,31.1063,1036684.0
2015-06-09 15:50:00,34.79,34.81,34.62,34.67,537249.0,31.1242,31.1421,30.9721,31.0168,537249.0
2015-06-09 15:55:00,34.67,34.68,34.57,34.58,995168.0,31.0168,31.0258,30.9274,30.9363,995168.0
2015-06-10 09:30:00,34.42,34.69,34.36,34.68,506695.0,30.7932,31.0347,30.7395,31.0258,506695.0
2015-06-10 09:35:00,34.68,34.82,34.57,34.61,321557.0,31.0258,31.151,30.9274,30.9632,321557.0
2015-06-10 09:40:00,34.62,34.86,34.61,34.72,230838.0,30.9721,31.1868,30.9632,31.0616,230838.0
2015-06-10 09:45:00,34.73,34.94,34.73,34.82,278206.0,31.0705,31.2584,31.0705,31.151,278206.0
2015-06-10 09:50:00,34.81,34.91,34.68,34.69,381337.0,31.1421,31.2315,31.0258,31.0347,381337.0
2015-06-10 09:55:00,34.69,34.7,34.55,34.56,225778.0,31.0347,31.0437,30.9095,30.9184,225778.0
2015-06-10 10:00:00,34.56,34.66,34.38,34.57,269495.0,30.9184,31.0079,30.7574,30.9274,269495.0
2015-06-10 10:05:00,34.58,34.82,34.55,34.76,174444.0,30.9363,31.151,30.9095,31.0974,174444.0
2015-06-10 10:10:00,34.77,34.92,34.68,34.92,220550.0,31.1063,31.2405,31.0258,31.2405,220550.0
2015-06-10 10:15:00,34.92,34.93,34.78,34.89,216366.0,31.2405,31.2494,31.1152,31.2137,216366.0
2015-06-10 10:20:00,34.89,35.0,34.88,34.97,219766.0,31.2137,31.3121,31.2047,31.2852,219766.0
2015-06-10 10:25:00,34.96,35.01,34.92,35.0,233495.0,31.2763,31.321,31.2405,31.3121,233495.0
2015-06-10 10:30:00,35.0,35.02,34.91,34.97,197614.0,31.3121,31.33,31.2315,31.2852,197614.0
2015-06-10 10:35:00,34.98,35.08,34.96,35.07,260678.0,31.2942,31.3836,31.2763,31.3747,260678.0
2015-06-10 10:40:00,35.07,35.09,34.95,35.01,189513.0,31.3747,31.3926,31.2673,31.321,189513.0
2015-06-10 10:45:00,35.01,35.05,34.94,34.98,260397.0,31.321,31.3568,31.2584,31.2942,260397.0
2015-06-10 10:50:00,34.98,34.98,34.9,34.92,113701.0,31.2942,31.2942,31.2226,31.2405,113701.0
2015-06-10 10:55:00,34.92,35.02,34.87,34.95,163604.0,31.2405,31.33,31.1958,31.2673,163604.0
2015-06-10 11:00:00,34.95,35.01,34.9,34.95,298780.0,31.2673,31.321,31.2226,31.2673,298780.0
2015-06-10 11:05:00,34.95,34.98,34.89,34.9,185614.0,31.2673,31.2942,31.2137,31.2226,185614.0
2015-06-10 11:10:00,34.9,35.04,34.81,34.95,224969.0,31.2226,31.3478,31.1421,31.2673,224969.0
2015-06-10 11:15:00,34.96,35.08,34.93,35.02,175342.0,31.2763,31.3836,31.2494,31.33,175342.0
2015-06-10 11:20:00,35.02,35.04,34.97,35.0,164341.0,31.33,31.3478,31.2852,31.3121,164341.0
2015-06-10 11:25:00,35.0,35.12,34.97,35.02,233927.0,31.3121,31.4194,31.2852,31.33,233927.0
2015-06-10 11:30:00,35.03,35.08,34.99,35.03,154487.0,31.3389,31.3836,31.3031,31.3389,154487.0
2015-06-10 11:35:00,35.03,35.03,34.96,34.99,191392.0,31.3389,31.3389,31.2763,31.3031,191392.0
2015-06-10 11:40:00,35.0,35.01,34.95,34.98,304088.0,31.3121,31.321,31.2673,31.2942,304088.0
2015-06-10 11:45:00,34.98,35.0,34.9,34.93,198700.0,31.2942,31.3121,31.2226,31.2494,198700.0
2015-06-10 11:50:00,34.92,35.0,34.92,34.99,218627.0,31.2405,31.3121,31.2405,31.3031,218627.0
2015-06-10 11:55:00,34.99,35.01,34.95,34.98,179475.0,31.3031,31.321,31.2673,31.2942,179475.0
2015-06-10 12:00:00,34.98,35.0,34.96,34.98,122902.0,31.2942,31.3121,31.2763,31.2942,122902.0
2015-06-10 12:05:00,34.98,35.01,34.95,34.95,170615.0,31.2942,31.321,31.2673,31.2673,170615.0
2015-06-10 12:10:00,34.95,34.96,34.83,34.85,247017.0,31.2673,31.2763,31.16,31.1779,247017.0
2015-06-10 12:15:00,34.84,34.86,34.77,34.77,182863.0,31.1689,31.1868,31.1063,31.1063,182863.0
2015-06-10 12:20:00,34.78,34.88,34.72,34.83,280369.0,31.1152,31.2047,31.0616,31.16,280369.0
2015-06-10 12:25:00,34.82,34.89,34.8,34.83,120767.0,31.151,31.2137,31.1331,31.16,120767.0
2015-06-10 12:30:00,34.83,34.83,34.77,34.8,88689.0,31.16,31.16,31.1063,31.1331,88689.0
2015-06-10 12:35:00,34.79,34.81,34.76,34.8,221271.0,31.1242,31.1421,31.0974,31.1331,221271.0
2015-06-10 12:40:00,34.79,34.83,34.76,34.79,117550.0,31.1242,31.16,31.0974,31.1242,117550.0
2015-06-10 12:45:00,34.79,34.92,34.76,34.89,294941.0,31.1242,31.2405,31.0974,31.2137,294941.0
2015-06-10 12:50:00,34.9,34.9,34.84,34.87,92437.0,31.2226,31.2226,31.1689,31.1958,92437.0
2015-06-10 12:55:00,34.87,34.89,34.85,34.89,122522.0,31.1958,31.2137,31.1779,31.2137,122522.0
2015-06-10 13:00:00,34.88,34.91,34.85,34.89,124029.0,31.2047,31.2315,31.1779,31.2137,124029.0
2015-06-10 13:05:00,34.9,34.93,34.84,34.88,127745.0,31.2226,31.2494,31.1689,31.2047,127745.0
2015-06-10 13:10:00,34.88,34.9,34.82,34.83,164452.0,31.2047,31.2226,31.151,31.16,164452.0
2015-06-10 13:15:00,34.83,34.83,34.77,34.78,102240.0,31.16,31.16,31.1063,31.1152,102240.0
2015-06-10 13:20:00,34.78,34.83,34.77,34.79,73934.0,31.1152,31.16,31.1063,31.1242,73934.0
2015-06-10 13:25:00,34.79,34.82,34.78,34.8,75154.0,31.1242,31.151,31.1152,31.1331,75154.0
2015-06-10 13:30:00,34.79,34.84,34.79,34.79,162977.0,31.1242,31.1689,31.1242,31.1242,162977.0
2015-06-10 13:35:00,34.79,34.81,34.77,34.78,80534.0,31.1242,31.1421,31.1063,31.1152,80534.0
2015-06-10 13:40:00,34.77,34.78,34.73,34.74,107221.0,31.1063,31.1152,31.0705,31.0795,107221.0
2015-06-10 13:45:00,34.75,34.75,34.68,34.72,144941.0,31.0884,31.0884,31.0258,31.0616,144941.0
2015-06-10 13:50:00,34.72,34.76,34.68,34.68,169725.0,31.0616,31.0974,31.0258,31.0258,169725.0
2015-06-10 13:55:00,34.69,34.72,34.67,34.71,152163.0,31.0347,31.0616,31.0168,31.0526,152163.0
2015-06-10 14:00:00,34.7,34.79,34.69,34.77,146382.0,31.0437,31.1242,31.0347,31.1063,146382.0
2015-06-10 14:05:00,34.77,34.77,34.69,34.7,90203.0,31.1063,31.1063,31.0347,31.0437,90203.0
2015-06-10 14:10:00,34.7,34.75,34.66,34.74,135441.0,31.0437,31.0884,31.0079,31.0795,135441.0
2015-06-10 14:15:00,34.74,34.76,34.67,34.75,146309.0,31.0795,31.0974,31.0168,31.0884,146309.0
2015-06-10 14:20:00,34.75,34.75,34.67,34.69,122472.0,31.0884,31.0884,31.0168,31.0347,122472.0
2015-06-10 14:25:00,34.68,34.74,34.65,34.73,142796.0,31.0258,31.0795,30.9989,31.0705,142796.0
2015-06-10 14:30:00,34.71,34.73,34.68,34.72,154044.0,31.0526,31.0705,31.0258,31.0616,154044.0
2015-06-10 14:35:00,34.72,34.73,34.69,34.7,72836.0,31.0616,31.0705,31.0347,31.0437,72836.0
2015-06-10 14:40:00,34.7,34.71,34.65,34.69,73251.0,31.0437,31.0526,30.9989,31.0347,73251.0
2015-06-10 14:45:00,34.69,34.69,34.56,34.58,168361.0,31.0347,31.0347,30.9184,30.9363,168361.0
2015-06-10 14:50:00,34.57,34.59,34.53,34.53,159477.0,30.9274,30.9453,30.8916,30.8916,159477.0
2015-06-10 14:55:00,34.53,34.59,34.52,34.58,160110.0,30.8916,30.9453,30.8826,30.9363,160110.0
2015-06-10 15:00:00,34.58,34.63,34.53,34.63,226617.0,30.9363,30.981,30.8916,30.981,226617.0
2015-06-10 15:05:00,34.63,34.65,34.58,34.58,118160.0,30.981,30.9989,30.9363,30.9363,118160.0
2015-06-10 15:10:00,34.58,34.59,34.53,34.55,128384.0,30.9363,30.9453,30.8916,30.9095,128384.0
2015-06-10 15:15:00,34.54,34.57,34.49,34.54,257547.0,30.9005,30.9274,30.8558,30.9005,257547.0
2015-06-10 15:20:00,34.55,34.56,34.48,34.48,209066.0,30.9095,30.9184,30.8469,30.8469,209066.0
2015-06-10 15:25:00,34.48,34.53,34.46,34.48,181371.0,30.8469,30.8916,30.829,30.8469,181371.0
2015-06-10 15:30:00,34.49,34.55,34.48,34.54,296686.0,30.8558,30.9095,30.8469,30.9005,296686.0
2015-06-10 15:35:00,34.54,34.55,34.49,34.5,285007.0,30.9005,30.9095,30.8558,30.8647,285007.0
2015-06-10 15:40:00,34.49,34.5,34.43,34.43,404935.0,30.8558,30.8647,30.8021,30.8021,404935.0
2015-06-10 15:45:00,34.44,34.46,34.38,34.38,403921.0,30.8111,30.829,30.7574,30.7574,403921.0
2015-06-10 15:50:00,34.39,34.41,34.33,34.36,616994.0,30.7663,30.7842,30.7127,30.7395,616994.0
2015-06-10 15:55:00,34.35,34.47,34.34,34.46,907677.0,30.7306,30.8379,30.7216,30.829,907677.0
2015-06-11 09:30:00,34.76,34.87,34.51,34.71,287509.0,31.0974,31.1958,30.8737,31.0526,287509.0
2015-06-11 09:35:00,34.73,34.91,34.73,34.81,151370.0,31.0705,31.2315,31.0705,31.1421,151370.0
2015-06-11 09:40:00,34.81,34.87,34.73,34.85,230409.0,31.1421,31.1958,31.0705,31.1779,230409.0
2015-06-11 09:45:00,34.84,35.0,34.83,34.98,141222.0,31.1689,31.3121,31.16,31.2942,141222.0
2015-06-11 09:50:00,34.98,34.99,34.9,34.94,106099.0,31.2942,31.3031,31.2226,31.2584,106099.0
2015-06-11 09:55:00,34.95,35.08,34.94,35.08,160692.0,31.2673,31.3836,31.2584,31.3836,160692.0
2015-06-11 10:00:00,35.08,35.08,34.96,35.08,189999.0,31.3836,31.3836,31.2763,31.3836,189999.0
2015-06-11 10:05:00,35.08,35.1,35.0,35.02,135872.0,31.3836,31.4015,31.3121,31.33,135872.0
2015-06-11 10:10:00,35.02,35.04,34.92,34.96,167781.0,31.33,31.3478,31.2405,31.2763,167781.0
2015-06-11 10:15:00,34.97,35.02,34.92,35.02,69521.0,31.2852,31.33,31.2405,31.33,69521.0
2015-06-11 10:20:00,35.02,35.04,34.96,35.0,107133.0,31.33,31.3478,31.2763,31.3121,107133.0
2015-06-11 10:25:00,35.01,35.02,34.86,34.87,141682.0,31.321,31.33,31.1868,31.1958,141682.0
2015-06-11 10:30:00,34.86,34.86,34.72,34.73,179135.0,31.1868,31.1868,31.0616,31.0705,179135.0
2015-06-11 10:35:00,34.73,34.74,34.65,34.71,156313.0,31.0705,31.0795,30.9989,31.0526,156313.0
2015-06-11 10:40:00,34.71,34.79,34.7,34.75,118789.0,31.0526,31.1242,31.0437,31.0884,118789.0
2015-06-11 10:45:00,34.74,34.77,34.68,34.75,105684.0,31.0795,31.1063,31.0258,31.0884,105684.0
2015-06-11 10:50:00,34.75,34.77,34.65,34.66,155277.0,31.0884,31.1063,30.9989,31.0079,155277.0
2015-06-11 10:55:00,34.65,34.71,34.64,34.65,92318.0,30.9989,31.0526,30.99,30.9989,92318.0
2015-06-11 11:00:00,34.65,34.72,34.64,34.66,109959.0,30.9989,31.0616,30.99,31.0079,109959.0
2015-06-11 11:05:00,34.66,34.73,34.64,34.73,115597.0,31.0079,31.0705,30.99,31.0705,115597.0
2015-06-11 11:10:00,34.72,34.76,34.72,34.73,85649.0,31.0616,31.0974,31.0616,31.0705,85649.0
2015-06-11 11:15:00,34.72,34.78,34.68,34.7,76545.0,31.0616,31.1152,31.0258,31.0437,76545.0
2015-06-11 11:20:00,34.69,34.79,34.68,34.78,128166.0,31.0347,31.1242,31.0258,31.1152,128166.0
2015-06-11 11:25:00,34.79,34.84,34.78,34.83,100910.0,31.1242,31.1689,31.1152,31.16,100910.0
2015-06-11 11:30:00,34.83,34.83,34.73,34.75,110296.0,31.16,31.16,31.0705,31.0884,110296.0
2015-06-11 11:35:00,34.76,34.82,34.73,34.77,78620.0,31.0974,31.151,31.0705,31.1063,78620.0
2015-06-11 11:40:00,34.78,34.78,34.69,34.72,102105.0,31.1152,31.1152,31.0347,31.0616,102105.0
2015-06-11 11:45:00,34.71,34.8,34.7,34.77,63242.0,31.0526,31.1331,31.0437,31.1063,63242.0
2015-06-11 11:50:00,34.77,34.83,34.75,34.82,48043.0,31.1063,31.16,31.0884,31.151,48043.0
2015-06-11 11:55:00,34.82,34.82,34.78,34.79,73817.0,31.151,31.151,31.1152,31.1242,73817.0
2015-06-11 12:00:00,34.79,34.81,34.76,34.79,69215.0,31.1242,31.1421,31.0974,31.1242,69215.0
2015-06-11 12:05:00,34.78,34.81,34.74,34.75,52830.0,31.1152,31.1421,31.0795,31.0884,52830.0
2015-06-11 12:10:00,34.75,34.79,34.71,34.72,56435.0,31.0884,31.1242,31.0526,31.0616,56435.0
2015-06-11 12:15:00,34.72,34.74,34.68,34.72,66630.0,31.0616,31.0795,31.0258,31.0616,66630.0
2015-06-11 12:20:00,34.72,34.74,34.66,34.66,52550.0,31.0616,31.0795,31.0079,31.0079,52550.0
2015-06-11 12:25:00,34.67,34.73,34.66,34.72,52520.0,31.0168,31.0705,31.0079,31.0616,52520.0
2015-06-11 12:30:00,34.72,34.79,34.71,34.75,82589.0,31.0616,31.1242,31.0526,31.0884,82589.0
2015-06-11 12:35:00,34.75,34.75,34.71,34.72,33346.0,31.0884,31.0884,31.0526,31.0616,33346.0
2015-06-11 12:40:00,34.72,34.8,34.71,34.79,94026.0,31.0616,31.1331,31.0526,31.1242,94026.0
2015-06-11 12:45:00,34.79,34.88,34.77,34.85,196601.0,31.1242,31.2047,31.1063,31.1779,196601.0
2015-06-11 12:50:00,34.84,34.85,34.76,34.78,66657.0,31.1689,31.1779,31.0974,31.1152,66657.0
2015-06-11 12:55:00,34.78,34.8,34.74,34.77,60622.0,31.1152,31.1331,31.0795,31.1063,60622.0
2015-06-11 13:00:00,34.77,34.79,34.74,34.76,61814.0,31.1063,31.1242,31.0795,31.0974,61814.0
2015-06-11 13:05:00,34.77,34.8,34.74,34.74,34997.0,31.1063,31.1331,31.0795,31.0795,34997.0
2015-06-11 13:10:00,34.74,34.74,34.67,34.68,80176.0,31.0795,31.0795,31.0168,31.0258,80176.0
2015-06-11 13:15:00,34.69,34.76,34.68,34.75,40285.0,31.0347,31.0974,31.0258,31.0884,40285.0
2015-06-11 13:20:00,34.75,34.78,34.72,34.75,60176.0,31.0884,31.1152,31.0616,31.0884,60176.0
2015-06-11 13:25:00,34.75,34.8,34.75,34.76,59942.0,31.0884,31.1331,31.0884,31.0974,59942.0
2015-06-11 13:30:00,34.77,34.8,34.75,34.77,54900.0,31.1063,31.1331,31.0884,31.1063,54900.0
2015-06-11 13:35:00,34.77,34.82,34.77,34.77,61653.0,31.1063,31.151,31.1063,31.1063,61653.0
2015-06-11 13:40:00,34.79,34.81,34.75,34.76,58641.0,31.1242,31.1421,31.0884,31.0974,58641.0
2015-06-11 13:45:00,34.76,34.85,34.76,34.84,49547.0,31.0974,31.1779,31.0974,31.1689,49547.0
2015-06-11 13:50:00,34.85,34.87,34.79,34.79,81165.0,31.1779,31.1958,31.1242,31.1242,81165.0
2015-06-11 13:55:00,34.8,34.83,34.78,34.81,47436.0,31.1331,31.16,31.1152,31.1421,47436.0
2015-06-11 14:00:00,34.8,34.82,34.77,34.79,62467.0,31.1331,31.151,31.1063,31.1242,62467.0
2015-06-11 14:05:00,34.8,34.8,34.7,34.75,95367.0,31.1331,31.1331,31.0437,31.0884,95367.0
2015-06-11 14:10:00,34.74,34.74,34.68,34.69,62281.0,31.0795,31.0795,31.0258,31.0347,62281.0
2015-06-11 14:15:00,34.69,34.73,34.64,34.64,87825.0,31.0347,31.0705,30.99,30.99,87825.0
2015-06-11 14:20:00,34.64,34.69,34.64,34.69,58118.0,30.99,31.0347,30.99,31.0347,58118.0
2015-06-11 14:25:00,34.69,34.71,34.68,34.69,44785.0,31.0347,31.0526,31.0258,31.0347,44785.0
2015-06-11 14:30:00,34.69,34.75,34.68,34.7,67033.0,31.0347,31.0884,31.0258,31.0437,67033.0
2015-06-11 14:35:00,34.71,34.73,34.7,34.71,70478.0,31.0526,31.0705,31.0437,31.0526,70478.0
2015-06-11 14:40:00,34.72,34.75,34.69,34.73,47464.0,31.0616,31.0884,31.0347,31.0705,47464.0
2015-06-11 14:45:00,34.73,34.76,34.72,34.74,65656.0,31.0705,31.0974,31.0616,31.0795,65656.0
2015-06-11 14:50:00,34.74,34.77,34.72,34.75,62741.0,31.0795,31.1063,31.0616,31.0884,62741.0
2015-06-11 14:55:00,34.74,34.77,34.72,34.77,69369.0,31.0795,31.1063,31.0616,31.1063,69369.0
2015-06-11 15:00:00,34.76,34.77,34.73,34.73,75450.0,31.0974,31.1063,31.0705,31.0705,75450.0
2015-06-11 15:05:00,34.73,34.76,34.71,34.71,104367.0,31.0705,31.0974,31.0526,31.0526,104367.0
2015-06-11 15:10:00,34.71,34.73,34.67,34.7,151782.0,31.0526,31.0705,31.0168,31.0437,151782.0
2015-06-11 15:15:00,34.7,34.73,34.69,34.7,76203.0,31.0437,31.0705,31.0347,31.0437,76203.0
2015-06-11 15:20:00,34.7,34.73,34.7,34.72,75877.0,31.0437,31.0705,31.0437,31.0616,75877.0
2015-06-11 15:25:00,34.72,34.74,34.7,34.72,80805.0,31.0616,31.0795,31.0437,31.0616,80805.0
2015-06-11 15:30:00,34.72,34.75,34.7,34.72,93481.0,31.0616,31.0884,31.0437,31.0616,93481.0
2015-06-11 15:35:00,34.72,34.74,34.71,34.73,153728.0,31.0616,31.0795,31.0526,31.0705,153728.0
2015-06-11 15:40:00,34.73,34.74,34.69,34.7,157203.0,31.0705,31.0795,31.0347,31.0437,157203.0
2015-06-11 15:45:00,34.7,34.73,34.68,34.71,178890.0,31.0437,31.0705,31.0258,31.0526,178890.0
2015-06-11 15:50:00,34.7,34.71,34.68,34.68,135881.0,31.0437,31.0526,31.0258,31.0258,135881.0
2015-06-11 15:55:00,34.68,34.71,34.67,34.71,419942.0,31.0258,31.0526,31.0168,31.0526,419942.0
2015-06-12 09:30:00,34.54,34.67,34.36,34.4,273083.0,30.9005,31.0168,30.7395,30.7753,273083.0
2015-06-12 09:35:00,34.42,34.59,34.41,34.5,187079.0,30.7932,30.9453,30.7842,30.8647,187079.0
2015-06-12 09:40:00,34.5,34.52,34.36,34.45,139020.0,30.8647,30.8826,30.7395,30.82,139020.0
2015-06-12 09:45:00,34.44,34.67,34.41,34.64,195026.0,30.8111,31.0168,30.7842,30.99,195026.0
2015-06-12 09:50:00,34.66,34.69,34.55,34.65,123287.0,31.0079,31.0347,30.9095,30.9989,123287.0
2015-06-12 09:55:00,34.66,34.67,34.59,34.61,56066.0,31.0079,31.0168,30.9453,30.9632,56066.0
2015-06-12 10:00:00,34.62,34.78,34.55,34.72,207404.0,30.9721,31.1152,30.9095,31.0616,207404.0
2015-06-12 10:05:00,34.73,34.95,34.7,34.82,222760.0,31.0705,31.2673,31.0437,31.151,222760.0
2015-06-12 10:10:00,34.82,34.95,34.77,34.91,285362.0,31.151,31.2673,31.1063,31.2315,285362.0
2015-06-12 10:15:00,34.91,34.93,34.8,34.88,139564.0,31.2315,31.2494,31.1331,31.2047,139564.0
2015-06-12 10:20:00,34.88,34.93,34.82,34.92,86229.0,31.2047,31.2494,31.151,31.2405,86229.0
2015-06-12 10:25:00,34.93,35.05,34.93,35.02,189163.0,31.2494,31.3568,31.2494,31.33,189163.0
2015-06-12 10:30:00,35.02,35.14,34.97,34.97,165722.0,31.33,31.4373,31.2852,31.2852,165722.0
2015-06-12 10:35:00,34.98,35.0,34.91,34.96,75665.0,31.2942,31.3121,31.2315,31.2763,75665.0
2015-06-12 10:40:00,34.95,35.04,34.94,35.04,82665.0,31.2673,31.3478,31.2584,31.3478,82665.0
2015-06-12 10:45:00,35.03,35.04,34.95,35.0,76082.0,31.3389,31.3478,31.2673,31.3121,76082.0
2015-06-12 10:50:00,35.01,35.08,34.9,34.92,100693.0,31.321,31.3836,31.2226,31.2405,100693.0
2015-06-12 10:55:00,34.91,34.93,34.81,34.83,113508.0,31.2315,31.2494,31.1421,31.16,113508.0
2015-06-12 11:00:00,34.83,34.89,34.81,34.88,89468.0,31.16,31.2137,31.1421,31.2047,89468.0
2015-06-12 11:05:00,34.87,34.88,34.81,34.87,62390.0,31.1958,31.2047,31.1421,31.1958,62390.0
2015-06-12 11:10:00,34.86,35.02,34.83,34.98,98324.0,31.1868,31.33,31.16,31.2942,98324.0
2015-06-12 11:15:00,34.97,34.99,34.9,34.98,67329.0,31.2852,31.3031,31.2226,31.2942,67329.0
2015-06-12 11:20:00,34.97,35.01,34.95,34.99,59493.0,31.2852,31.321,31.2673,31.3031,59493.0
2015-06-12 11:25:00,35.0,35.1,34.99,35.07,103784.0,31.3121,31.4015,31.3031,31.3747,103784.0
2015-06-12 11:30:00,35.06,35.09,35.01,35.04,60895.0,31.3657,31.3926,31.321,31.3478,60895.0
2015-06-12 11:35:00,35.03,35.1,34.99,35.09,71470.0,31.3389,31.4015,31.3031,31.3926,71470.0
2015-06-12 11:40:00,35.09,35.1,35.02,35.05,78712.0,31.3926,31.4015,31.33,31.3568,78712.0
2015-06-12 11:45:00,35.05,35.06,35.0,35.02,44520.0,31.3568,31.3657,31.3121,31.33,44520.0
2015-06-12 11:50:00,35.02,35.05,35.0,35.03,60442.0,31.33,31.3568,31.3121,31.3389,60442.0
2015-06-12 11:55:00,35.02,35.04,34.98,35.02,87293.0,31.33,31.3478,31.2942,31.33,87293.0
2015-06-12 12:00:00,35.01,35.02,34.99,35.02,74577.0,31.321,31.33,31.3031,31.33,74577.0
2015-06-12 12:05:00,35.02,35.06,35.01,35.04,60556.0,31.33,31.3657,31.321,31.3478,60556.0
2015-06-12 12:10:00,35.03,35.05,35.01,35.02,66078.0,31.3389,31.3568,31.321,31.33,66078.0
2015-06-12 12:15:00,35.02,35.05,35.01,35.04,41856.0,31.33,31.3568,31.321,31.3478,41856.0
2015-06-12 12:20:00,35.04,35.05,34.99,35.05,70713.0,31.3478,31.3568,31.3031,31.3568,70713.0
2015-06-12 12:25:00,35.04,35.1,35.02,35.1,60526.0,31.3478,31.4015,31.33,31.4015,60526.0
2015-06-12 12:30:00,35.09,35.12,35.07,35.11,56732.0,31.3926,31.4194,31.3747,31.4105,56732.0
2015-06-12 12:35:00,35.11,35.12,35.06,35.06,48150.0,31.4105,31.4194,31.3657,31.3657,48150.0
2015-06-12 12:40:00,35.06,35.08,35.03,35.06,43195.0,31.3657,31.3836,31.3389,31.3657,43195.0
2015-06-12 12:45:00,35.05,35.1,35.03,35.05,37885.0,31.3568,31.4015,31.3389,31.3568,37885.0
2015-06-12 12:50:00,35.05,35.06,35.02,35.03,38146.0,31.3568,31.3657,31.33,31.3389,38146.0
2015-06-12 12:55:00,35.04,35.04,35.0,35.01,43428.0,31.3478,31.3478,31.3121,31.321,43428.0
2015-06-12 13:00:00,35.01,35.04,34.98,35.0,67456.0,31.321,31.3478,31.2942,31.3121,67456.0
2015-06-12 13:05:00,35.0,35.05,35.0,35.04,54377.0,31.3121,31.3568,31.3121,31.3478,54377.0
2015-06-12 13:10:00,35.04,35.1,35.03,35.1,76236.0,31.3478,31.4015,31.3389,31.4015,76236.0
2015-06-12 13:15:00,35.1,35.11,35.05,35.08,54774.0,31.4015,31.4105,31.3568,31.3836,54774.0
2015-06-12 13:20:00,35.08,35.19,35.06,35.19,74654.0,31.3836,31.482,31.3657,31.482,74654.0
2015-06-12 13:25:00,35.19,35.22,35.16,35.2,173470.0,31.482,31.5089,31.4552,31.491,173470.0
2015-06-12 13:30:00,35.21,35.29,35.21,35.22,167711.0,31.4999,31.5715,31.4999,31.5089,167711.0
2015-06-12 13:35:00,35.21,35.24,35.19,35.23,69840.0,31.4999,31.5268,31.482,31.5178,69840.0
2015-06-12 13:40:00,35.23,35.24,35.14,35.14,99923.0,31.5178,31.5268,31.4373,31.4373,99923.0
2015-06-12 13:45:00,35.14,35.18,35.12,35.12,64844.0,31.4373,31.4731,31.4194,31.4194,64844.0
2015-06-12 13:50:00,35.13,35.2,35.11,35.18,60979.0,31.4284,31.491,31.4105,31.4731,60979.0
2015-06-12 13:55:00,35.18,35.19,35.17,35.18,41466.0,31.4731,31.482,31.4641,31.4731,41466.0
2015-06-12 14:00:00,35.19,35.19,35.14,35.15,61997.0,31.482,31.482,31.4373,31.4463,61997.0
2015-06-12 14:05:00,35.15,35.16,35.13,35.13,47329.0,31.4463,31.4552,31.4284,31.4284,47329.0
2015-06-12 14:10:00,35.13,35.17,35.12,35.16,87890.0,31.4284,31.4641,31.4194,31.4552,87890.0
2015-06-12 14:15:00,35.17,35.24,35.16,35.23,82826.0,31.4641,31.5268,31.4552,31.5178,82826.0
2015-06-12 14:20:00,35.23,35.24,35.18,35.2,69728.0,31.5178,31.5268,31.4731,31.491,69728.0
2015-06-12 14:25:00,35.19,35.2,35.15,35.16,46543.0,31.482,31.491,31.4463,31.4552,46543.0
2015-06-12 14:30:00,35.17,35.19,35.09,35.11,79279.0,31.4641,31.482,31.3926,31.4105,79279.0
2015-06-12 14:35:00,35.11,35.15,35.1,35.14,55549.0,31.4105,31.4463,31.4015,31.4373,55549.0
2015-06-12 14:40:00,35.15,35.15,35.11,35.11,52370.0,31.4463,31.4463,31.4105,31.4105,52370.0
2015-06-12 14:45:00,35.1,35.15,35.1,35.12,48272.0,31.4015,31.4463,31.4015,31.4194,48272.0
2015-06-12 14:50:00,35.12,35.17,35.12,35.17,90704.0,31.4194,31.4641,31.4194,31.4641,90704.0
2015-06-12 14:55:00,35.17,35.18,35.11,35.14,73438.0,31.4641,31.4731,31.4105,31.4373,73438.0
2015-06-12 15:00:00,35.14,35.14,35.09,35.13,116250.0,31.4373,31.4373,31.3926,31.4284,116250.0
2015-06-12 15:05:00,35.13,35.14,35.09,35.11,100510.0,31.4284,31.4373,31.3926,31.4105,100510.0
2015-06-12 15:10:00,35.1,35.14,35.09,35.11,104714.0,31.4015,31.4373,31.3926,31.4105,104714.0
2015-06-12 15:15:00,35.11,35.12,35.05,35.07,101292.0,31.4105,31.4194,31.3568,31.3747,101292.0
2015-06-12 15:20:00,35.07,35.14,35.07,35.09,112676.0,31.3747,31.4373,31.3747,31.3926,112676.0
2015-06-12 15:25:00,35.09,35.11,35.06,35.06,133789.0,31.3926,31.4105,31.3657,31.3657,133789.0
2015-06-12 15:30:00,35.07,35.11,35.06,35.09,202551.0,31.3747,31.4105,31.3657,31.3926,202551.0
2015-06-12 15:35:00,35.09,35.11,35.04,35.05,155980.0,31.3926,31.4105,31.3478,31.3568,155980.0
2015-06-12 15:40:00,35.05,35.08,35.03,35.05,193111.0,31.3568,31.3836,31.3389,31.3568,193111.0
2015-06-12 15:45:00,35.05,35.08,35.01,35.02,194556.0,31.3568,31.3836,31.321,31.33,194556.0
2015-06-12 15:50:00,35.02,35.03,35.0,35.02,215279.0,31.33,31.3389,31.3121,31.33,215279.0
2015-06-12 15:55:00,35.02,35.03,34.98,35.0,601543.0,31.33,31.3389,31.2942,31.3121,601543.0
2015-06-15 09:30:00,34.71,34.75,34.32,34.39,354003.0,31.0526,31.0884,30.7037,30.7663,354003.0
2015-06-15 09:35:00,34.39,34.66,34.38,34.63,174021.0,30.7663,31.0079,30.7574,30.981,174021.0
2015-06-15 09:40:00,34.62,34.74,34.4,34.45,256113.0,30.9721,31.0795,30.7753,30.82,256113.0
2015-06-15 09:45:00,34.45,34.48,34.34,34.37,149353.0,30.82,30.8469,30.7216,30.7484,149353.0
2015-06-15 09:50:00,34.37,34.37,34.19,34.31,257125.0,30.7484,30.7484,30.5874,30.6948,257125.0
2015-06-15 09:55:00,34.34,34.38,34.27,34.28,112010.0,30.7216,30.7574,30.659,30.6679,112010.0
2015-06-15 10:00:00,34.27,34.38,34.19,34.35,114018.0,30.659,30.7574,30.5874,30.7306,114018.0
2015-06-15 10:05:00,34.35,34.35,34.24,34.3,59420.0,30.7306,30.7306,30.6321,30.6858,59420.0
2015-06-15 10:10:00,34.3,34.33,34.24,34.26,81280.0,30.6858,30.7127,30.6321,30.65,81280.0
2015-06-15 10:15:00,34.27,34.32,34.25,34.25,64701.0,30.659,30.7037,30.6411,30.6411,64701.0
2015-06-15 10:20:00,34.26,34.35,34.2,34.21,121862.0,30.65,30.7306,30.5964,30.6053,121862.0
2015-06-15 10:25:00,34.2,34.25,34.16,34.16,138056.0,30.5964,30.6411,30.5606,30.5606,138056.0
2015-06-15 10:30:00,34.16,34.22,34.12,34.19,122379.0,30.5606,30.6143,30.5248,30.5874,122379.0
2015-06-15 10:35:00,34.18,34.29,34.18,34.24,58982.0,30.5785,30.6769,30.5785,30.6321,58982.0
2015-06-15 10:40:00,34.24,34.26,34.18,34.18,100180.0,30.6321,30.65,30.5785,30.5785,100180.0
2015-06-15 10:45:00,34.19,34.26,34.14,34.18,173004.0,30.5874,30.65,30.5427,30.5785,173004.0
2015-06-15 10:50:00,34.19,34.33,34.18,34.32,91555.0,30.5874,30.7127,30.5785,30.7037,91555.0
2015-06-15 10:55:00,34.31,34.39,34.3,34.38,100855.0,30.6948,30.7663,30.6858,30.7574,100855.0
2015-06-15 11:00:00,34.39,34.53,34.39,34.46,193827.0,30.7663,30.8916,30.7663,30.829,193827.0
2015-06-15 11:05:00,34.46,34.57,34.43,34.53,122292.0,30.829,30.9274,30.8021,30.8916,122292.0
2015-06-15 11:10:00,34.53,34.57,34.49,34.49,117208.0,30.8916,30.9274,30.8558,30.8558,117208.0
2015-06-15 11:15:00,34.5,34.53,34.49,34.52,57334.0,30.8647,30.8916,30.8558,30.8826,57334.0
2015-06-15 11:20:00,34.5,34.5,34.38,34.4,80438.0,30.8647,30.8647,30.7574,30.7753,80438.0
2015-06-15 11:25:00,34.39,34.45,34.36,34.36,65020.0,30.7663,30.82,30.7395,30.7395,65020.0
2015-06-15 11:30:00,34.37,34.4,34.35,34.39,68497.0,30.7484,30.7753,30.7306,30.7663,68497.0
2015-06-15 11:35:00,34.39,34.49,34.38,34.46,56574.0,30.7663,30.8558,30.7574,30.829,56574.0
2015-06-15 11:40:00,34.46,34.56,34.46,34.51,66013.0,30.829,30.9184,30.829,30.8737,66013.0
2015-06-15 11:45:00,34.51,34.54,34.46,34.52,49300.0,30.8737,30.9005,30.829,30.8826,49300.0
2015-06-15 11:50:00,34.52,34.56,34.5,34.52,95608.0,30.8826,30.9184,30.8647,30.8826,95608.0
2015-06-15 11:55:00,34.52,34.57,34.5,34.56,90613.0,30.8826,30.9274,30.8647,30.9184,90613.0
2015-06-15 12:00:00,34.55,34.56,34.44,34.47,52174.0,30.9095,30.9184,30.8111,30.8379,52174.0
2015-06-15 12:05:00,34.46,34.48,34.41,34.42,64813.0,30.829,30.8469,30.7842,30.7932,64813.0
2015-06-15 12:10:00,34.42,34.44,34.35,34.37,171759.0,30.7932,30.8111,30.7306,30.7484,171759.0
2015-06-15 12:15:00,34.37,34.42,34.31,34.33,157892.0,30.7484,30.7932,30.6948,30.7127,157892.0
2015-06-15 12:20:00,34.32,34.35,34.31,34.34,106037.0,30.7037,30.7306,30.6948,30.7216,106037.0
2015-06-15 12:25:00,34.34,34.35,34.26,34.3,101152.0,30.7216,30.7306,30.65,30.6858,101152.0
2015-06-15 12:30:00,34.29,34.36,34.29,34.33,81246.0,30.6769,30.7395,30.6769,30.7127,81246.0
2015-06-15 12:35:00,34.33,34.36,34.31,34.34,54190.0,30.7127,30.7395,30.6948,30.7216,54190.0
2015-06-15 12:40:00,34.34,34.35,34.3,34.31,70170.0,30.7216,30.7306,30.6858,30.6948,70170.0
2015-06-15 12:45:00,34.32,34.38,34.31,34.38,51252.0,30.7037,30.7574,30.6948,30.7574,51252.0
2015-06-15 12:50:00,34.39,34.43,34.37,34.42,45382.0,30.7663,30.8021,30.7484,30.7932,45382.0
2015-06-15 12:55:00,34.42,34.43,34.36,34.36,79668.0,30.7932,30.8021,30.7395,30.7395,79668.0
2015-06-15 13:00:00,34.37,34.43,34.36,34.39,36371.0,30.7484,30.8021,30.7395,30.7663,36371.0
2015-06-15 13:05:00,34.38,34.42,34.36,34.37,52895.0,30.7574,30.7932,30.7395,30.7484,52895.0
2015-06-15 13:10:00,34.37,34.43,34.36,34.42,32871.0,30.7484,30.8021,30.7395,30.7932,32871.0
2015-06-15 13:15:00,34.42,34.47,34.42,34.45,59617.0,30.7932,30.8379,30.7932,30.82,59617.0
2015-06-15 13:20:00,34.44,34.47,34.43,34.44,24988.0,30.8111,30.8379,30.8021,30.8111,24988.0
2015-06-15 13:25:00,34.44,34.44,34.4,34.4,38146.0,30.8111,30.8111,30.7753,30.7753,38146.0
2015-06-15 13:30:00,34.4,34.45,34.37,34.43,41594.0,30.7753,30.82,30.7484,30.8021,41594.0
2015-06-15 13:35:00,34.44,34.46,34.42,34.43,41680.0,30.8111,30.829,30.7932,30.8021,41680.0
2015-06-15 13:40:00,34.43,34.43,34.36,34.36,49784.0,30.8021,30.8021,30.7395,30.7395,49784.0
2015-06-15 13:45:00,34.36,34.36,34.3,34.31,93465.0,30.7395,30.7395,30.6858,30.6948,93465.0
2015-06-15 13:50:00,34.32,34.43,34.28,34.3,127046.0,30.7037,30.8021,30.6679,30.6858,127046.0
2015-06-15 13:55:00,34.32,34.35,34.29,34.32,44395.0,30.7037,30.7306,30.6769,30.7037,44395.0
2015-06-15 14:00:00,34.32,34.36,34.31,34.35,49194.0,30.7037,30.7395,30.6948,30.7306,49194.0
2015-06-15 14:05:00,34.34,34.37,34.31,34.31,75488.0,30.7216,30.7484,30.6948,30.6948,75488.0
2015-06-15 14:10:00,34.31,34.35,34.31,34.33,45525.0,30.6948,30.7306,30.6948,30.7127,45525.0
2015-06-15 14:15:00,34.34,34.38,34.33,34.35,37919.0,30.7216,30.7574,30.7127,30.7306,37919.0
2015-06-15 14:20:00,34.34,34.37,34.31,34.35,51886.0,30.7216,30.7484,30.6948,30.7306,51886.0
2015-06-15 14:25:00,34.34,34.36,34.32,34.32,45503.0,30.7216,30.7395,30.7037,30.7037,45503.0
2015-06-15 14:30:00,34.33,34.38,34.29,34.33,105754.0,30.7127,30.7574,30.6769,30.7127,105754.0
2015-06-15 14:35:00,34.33,34.38,34.33,34.36,52195.0,30.7127,30.7574,30.7127,30.7395,52195.0
2015-06-15 14:40:00,34.36,34.41,34.34,34.39,74935.0,30.7395,30.7842,30.7216,30.7663,74935.0
2015-06-15 14:45:00,34.38,34.41,34.36,34.37,37375.0,30.7574,30.7842,30.7395,30.7484,37375.0
2015-06-15 14:50:00,34.37,34.38,34.33,34.34,84674.0,30.7484,30.7574,30.7127,30.7216,84674.0
2015-06-15 14:55:00,34.33,34.34,34.26,34.27,143031.0,30.7127,30.7216,30.65,30.659,143031.0
2015-06-15 15:00:00,34.27,34.31,34.26,34.29,68185.0,30.659,30.6948,30.65,30.6769,68185.0
2015-06-15 15:05:00,34.29,34.29,34.24,34.25,90989.0,30.6769,30.6769,30.6321,30.6411,90989.0
2015-06-15 15:10:00,34.25,34.27,34.21,34.26,68627.0,30.6411,30.659,30.6053,30.65,68627.0
2015-06-15 15:15:00,34.26,34.27,34.23,34.23,66985.0,30.65,30.659,30.6232,30.6232,66985.0
2015-06-15 15:20:00,34.23,34.28,34.23,34.24,79931.0,30.6232,30.6679,30.6232,30.6321,79931.0
2015-06-15 15:25:00,34.24,34.33,34.23,34.3,107164.0,30.6321,30.7127,30.6232,30.6858,107164.0
2015-06-15 15:30:00,34.3,34.36,34.3,34.35,83005.0,30.6858,30.7395,30.6858,30.7306,83005.0
2015-06-15 15:35:00,34.34,34.36,34.31,34.32,88940.0,30.7216,30.7395,30.6948,30.7037,88940.0
2015-06-15 15:40:00,34.32,34.36,34.31,34.34,104144.0,30.7037,30.7395,30.6948,30.7216,104144.0
2015-06-15 15:45:00,34.34,34.35,34.29,34.29,202108.0,30.7216,30.7306,30.6769,30.6769,202108.0
2015-06-15 15:50:00,34.29,34.3,34.24,34.26,237457.0,30.6769,30.6858,30.6321,30.65,237457.0
2015-06-15 15:55:00,34.25,34.26,34.18,34.18,655073.0,30.6411,30.65,30.5785,30.5785,655073.0
2015-06-16 09:30:00,34.18,34.29,34.13,34.17,149233.0,30.5785,30.6769,30.5337,30.5695,149233.0
2015-06-16 09:35:00,34.17,34.39,34.17,34.28,97780.0,30.5695,30.7663,30.5695,30.6679,97780.0
2015-06-16 09:40:00,34.29,34.29,34.15,34.16,196301.0,30.6769,30.6769,30.5516,30.5606,196301.0
2015-06-16 09:45:00,34.16,34.16,33.88,33.98,271977.0,30.5606,30.5606,30.3101,30.3995,271977.0
2015-06-16 09:50:00,33.97,33.98,33.7,33.75,200930.0,30.3906,30.3995,30.149,30.1938,200930.0
2015-06-16 09:55:00,33.75,33.92,33.75,33.89,143263.0,30.1938,30.3459,30.1938,30.319,143263.0
2015-06-16 10:00:00,33.89,33.98,33.83,33.84,164785.0,30.319,30.3995,30.2653,30.2743,164785.0
2015-06-16 10:05:00,33.83,33.86,33.75,33.81,156920.0,30.2653,30.2922,30.1938,30.2475,156920.0
2015-06-16 10:10:00,33.81,33.84,33.6,33.61,191029.0,30.2475,30.2743,30.0596,30.0685,191029.0
2015-06-16 10:15:00,33.61,33.81,33.6,33.76,145296.0,30.0685,30.2475,30.0596,30.2027,145296.0
2015-06-16 10:20:00,33.75,33.78,33.7,33.77,79399.0,30.1938,30.2206,30.149,30.2117,79399.0
2015-06-16 10:25:00,33.77,33.78,33.66,33.76,72144.0,30.2117,30.2206,30.1133,30.2027,72144.0
2015-06-16 10:30:00,33.75,33.8,33.68,33.69,96820.0,30.1938,30.2385,30.1311,30.1401,96820.0
2015-06-16 10:35:00,33.69,33.7,33.61,33.64,106698.0,30.1401,30.149,30.0685,30.0954,106698.0
2015-06-16 10:40:00,33.63,33.75,33.63,33.73,152480.0,30.0864,30.1938,30.0864,30.1759,152480.0
2015-06-16 10:45:00,33.74,33.74,33.61,33.63,83952.0,30.1848,30.1848,30.0685,30.0864,83952.0
2015-06-16 10:50:00,33.63,33.64,33.56,33.6,163420.0,30.0864,30.0954,30.0238,30.0596,163420.0
2015-06-16 10:55:00,33.6,33.65,33.58,33.61,152036.0,30.0596,30.1043,30.0417,30.0685,152036.0
2015-06-16 11:00:00,33.61,33.7,33.61,33.68,65854.0,30.0685,30.149,30.0685,30.1311,65854.0
2015-06-16 11:05:00,33.68,33.78,33.65,33.78,67080.0,30.1311,30.2206,30.1043,30.2206,67080.0
2015-06-16 11:10:00,33.78,33.8,33.72,33.77,59657.0,30.2206,30.2385,30.1669,30.2117,59657.0
2015-06-16 11:15:00,33.77,33.81,33.72,33.74,57803.0,30.2117,30.2475,30.1669,30.1848,57803.0
2015-06-16 11:20:00,33.74,33.77,33.68,33.68,90362.0,30.1848,30.2117,30.1311,30.1311,90362.0
2015-06-16 11:25:00,33.68,33.75,33.67,33.74,84535.0,30.1311,30.1938,30.1222,30.1848,84535.0
2015-06-16 11:30:00,33.74,33.78,33.71,33.75,83667.0,30.1848,30.2206,30.158,30.1938,83667.0
2015-06-16 11:35:00,33.76,33.78,33.7,33.74,50610.0,30.2027,30.2206,30.149,30.1848,50610.0
2015-06-16 11:40:00,33.74,33.75,33.68,33.7,38816.0,30.1848,30.1938,30.1311,30.149,38816.0
2015-06-16 11:45:00,33.7,33.72,33.65,33.71,76594.0,30.149,30.1669,30.1043,30.158,76594.0
2015-06-16 11:50:00,33.72,33.73,33.66,33.66,91826.0,30.1669,30.1759,30.1133,30.1133,91826.0
2015-06-16 11:55:00,33.66,33.67,33.62,33.65,95521.0,30.1133,30.1222,30.0775,30.1043,95521.0
2015-06-16 12:00:00,33.65,33.71,33.65,33.66,49919.0,30.1043,30.158,30.1043,30.1133,49919.0
2015-06-16 12:05:00,33.66,33.71,33.65,33.7,59395.0,30.1133,30.158,30.1043,30.149,59395.0
2015-06-16 12:10:00,33.7,33.77,33.67,33.76,62352.0,30.149,30.2117,30.1222,30.2027,62352.0
2015-06-16 12:15:00,33.77,33.8,33.74,33.76,92309.0,30.2117,30.2385,30.1848,30.2027,92309.0
2015-06-16 12:20:00,33.75,33.77,33.73,33.76,48189.0,30.1938,30.2117,30.1759,30.2027,48189.0
2015-06-16 12:25:00,33.76,33.76,33.73,33.75,26620.0,30.2027,30.2027,30.1759,30.1938,26620.0
2015-06-16 12:30:00,33.76,33.8,33.72,33.79,81385.0,30.2027,30.2385,30.1669,30.2296,81385.0
2015-06-16 12:35:00,33.78,33.8,33.76,33.76,47798.0,30.2206,30.2385,30.2027,30.2027,47798.0
2015-06-16 12:40:00,33.75,33.77,33.71,33.77,45755.0,30.1938,30.2117,30.158,30.2117,45755.0
2015-06-16 12:45:00,33.77,33.77,33.68,33.69,53286.0,30.2117,30.2117,30.1311,30.1401,53286.0
2015-06-16 12:50:00,33.69,33.72,33.65,33.68,78401.0,30.1401,30.1669,30.1043,30.1311,78401.0
2015-06-16 12:55:00,33.68,33.78,33.67,33.75,48281.0,30.1311,30.2206,30.1222,30.1938,48281.0
2015-06-16 13:00:00,33.75,33.76,33.7,33.76,46282.0,30.1938,30.2027,30.149,30.2027,46282.0
2015-06-16 13:05:00,33.76,33.76,33.69,33.71,42154.0,30.2027,30.2027,30.1401,30.158,42154.0
2015-06-16 13:10:00,33.7,33.73,33.66,33.73,51310.0,30.149,30.1759,30.1133,30.1759,51310.0
2015-06-16 13:15:00,33.73,33.74,33.68,33.71,54686.0,30.1759,30.1848,30.1311,30.158,54686.0
2015-06-16 13:20:00,33.71,33.76,33.7,33.7,36130.0,30.158,30.2027,30.149,30.149,36130.0
2015-06-16 13:25:00,33.7,33.74,33.7,33.72,40932.0,30.149,30.1848,30.149,30.1669,40932.0
2015-06-16 13:30:00,33.72,33.78,33.72,33.77,47163.0,30.1669,30.2206,30.1669,30.2117,47163.0
2015-06-16 13:35:00,33.77,33.82,33.76,33.77,73758.0,30.2117,30.2564,30.2027,30.2117,73758.0
2015-06-16 13:40:00,33.8,33.81,33.76,33.77,32237.0,30.2385,30.2475,30.2027,30.2117,32237.0
2015-06-16 13:45:00,33.77,33.82,33.77,33.78,66067.0,30.2117,30.2564,30.2117,30.2206,66067.0
2015-06-16 13:50:00,33.79,33.82,33.76,33.77,40286.0,30.2296,30.2564,30.2027,30.2117,40286.0
2015-06-16 13:55:00,33.76,33.78,33.72,33.72,47540.0,30.2027,30.2206,30.1669,30.1669,47540.0
2015-06-16 14:00:00,33.72,33.81,33.72,33.79,90869.0,30.1669,30.2475,30.1669,30.2296,90869.0
2015-06-16 14:05:00,33.79,33.82,33.77,33.79,58232.0,30.2296,30.2564,30.2117,30.2296,58232.0
2015-06-16 14:10:00,33.79,33.86,33.79,33.82,90529.0,30.2296,30.2922,30.2296,30.2564,90529.0
2015-06-16 14:15:00,33.83,33.86,33.79,33.81,51819.0,30.2653,30.2922,30.2296,30.2475,51819.0
2015-06-16 14:20:00,33.81,33.82,33.76,33.8,69624.0,30.2475,30.2564,30.2027,30.2385,69624.0
2015-06-16 14:25:00,33.8,33.84,33.79,33.82,32669.0,30.2385,30.2743,30.2296,30.2564,32669.0
2015-06-16 14:30:00,33.82,33.86,33.81,33.84,67169.0,30.2564,30.2922,30.2475,30.2743,67169.0
2015-06-16 14:35:00,33.84,33.87,33.83,33.86,36110.0,30.2743,30.3011,30.2653,30.2922,36110.0
2015-06-16 14:40:00,33.86,33.9,33.85,33.89,54298.0,30.2922,30.328,30.2832,30.319,54298.0
2015-06-16 14:45:00,33.9,33.9,33.85,33.86,73374.0,30.328,30.328,30.2832,30.2922,73374.0
2015-06-16 14:50:00,33.86,33.9,33.86,33.88,48079.0,30.2922,30.328,30.2922,30.3101,48079.0
2015-06-16 14:55:00,33.88,33.9,33.86,33.88,43038.0,30.3101,30.328,30.2922,30.3101,43038.0
2015-06-16 15:00:00,33.88,33.9,33.85,33.9,62615.0,30.3101,30.328,30.2832,30.328,62615.0
2015-06-16 15:05:00,33.9,33.91,33.86,33.89,59365.0,30.328,30.3369,30.2922,30.319,59365.0
2015-06-16 15:10:00,33.88,33.89,33.79,33.8,103763.0,30.3101,30.319,30.2296,30.2385,103763.0
2015-06-16 15:15:00,33.8,33.88,33.8,33.83,133550.0,30.2385,30.3101,30.2385,30.2653,133550.0
2015-06-16 15:20:00,33.84,33.91,33.83,33.89,113212.0,30.2743,30.3369,30.2653,30.319,113212.0
2015-06-16 15:25:00,33.89,33.91,33.86,33.88,58310.0,30.319,30.3369,30.2922,30.3101,58310.0
2015-06-16 15:30:00,33.89,33.91,33.85,33.89,73962.0,30.319,30.3369,30.2832,30.319,73962.0
2015-06-16 15:35:00,33.89,33.92,33.87,33.9,138306.0,30.319,30.3459,30.3011,30.328,138306.0
2015-06-16 15:40:00,33.9,33.92,33.84,33.84,85431.0,30.328,30.3459,30.2743,30.2743,85431.0
2015-06-16 15:45:00,33.85,33.95,33.84,33.94,136674.0,30.2832,30.3727,30.2743,30.3638,136674.0
2015-06-16 15:50:00,33.94,33.98,33.92,33.93,433478.0,30.3638,30.3995,30.3459,30.3548,433478.0
2015-06-16 15:55:00,33.93,33.95,33.9,33.92,383961.0,30.3548,30.3727,30.328,30.3459,383961.0
2015-06-17 09:30:00,33.82,33.83,33.68,33.71,574169.0,30.2564,30.2653,30.1311,30.158,574169.0
2015-06-17 09:35:00,33.7,33.72,33.52,33.68,147583.0,30.149,30.1669,29.988,30.1311,147583.0
2015-06-17 09:40:00,33.68,33.84,33.59,33.8,123764.0,30.1311,30.2743,30.0506,30.2385,123764.0
2015-06-17 09:45:00,33.79,33.82,33.7,33.73,82990.0,30.2296,30.2564,30.149,30.1759,82990.0
2015-06-17 09:50:00,33.74,33.9,33.73,33.81,115419.0,30.1848,30.328,30.1759,30.2475,115419.0
2015-06-17 09:55:00,33.82,34.02,33.82,33.99,136994.0,30.2564,30.4353,30.2564,30.4085,136994.0
2015-06-17 10:00:00,34.01,34.07,33.89,34.07,150436.0,30.4264,30.4801,30.319,30.4801,150436.0
2015-06-17 10:05:00,34.07,34.2,34.03,34.09,123538.0,30.4801,30.5964,30.4443,30.4979,123538.0
2015-06-17 10:10:00,34.09,34.15,34.06,34.11,135346.0,30.4979,30.5516,30.4711,30.5158,135346.0
2015-06-17 10:15:00,34.13,34.17,34.12,34.16,93005.0,30.5337,30.5695,30.5248,30.5606,93005.0
2015-06-17 10:20:00,34.16,34.17,34.06,34.06,90983.0,30.5606,30.5695,30.4711,30.4711,90983.0
2015-06-17 10:25:00,34.06,34.09,33.96,33.96,146699.0,30.4711,30.4979,30.3816,30.3816,146699.0
2015-06-17 10:30:00,33.97,34.08,33.96,34.07,111562.0,30.3906,30.489,30.3816,30.4801,111562.0
2015-06-17 10:35:00,34.07,34.12,34.07,34.1,47242.0,30.4801,30.5248,30.4801,30.5069,47242.0
2015-06-17 10:40:00,34.1,34.15,34.07,34.14,40665.0,30.5069,30.5516,30.4801,30.5427,40665.0
2015-06-17 10:45:00,34.14,34.15,34.05,34.13,58930.0,30.5427,30.5516,30.4622,30.5337,58930.0
2015-06-17 10:50:00,34.13,34.13,34.01,34.04,57187.0,30.5337,30.5337,30.4264,30.4532,57187.0
2015-06-17 10:55:00,34.05,34.12,34.03,34.12,47034.0,30.4622,30.5248,30.4443,30.5248,47034.0
2015-06-17 11:00:00,34.11,34.12,34.0,34.02,37770.0,30.5158,30.5248,30.4174,30.4353,37770.0
2015-06-17 11:05:00,34.02,34.05,33.97,34.02,58439.0,30.4353,30.4622,30.3906,30.4353,58439.0
2015-06-17 11:10:00,34.02,34.04,33.92,33.93,38068.0,30.4353,30.4532,30.3459,30.3548,38068.0
2015-06-17 11:15:00,33.92,33.95,33.86,33.95,73006.0,30.3459,30.3727,30.2922,30.3727,73006.0
2015-06-17 11:20:00,33.95,34.02,33.9,34.01,43990.0,30.3727,30.4353,30.328,30.4264,43990.0
2015-06-17 11:25:00,34.0,34.02,33.91,33.94,34872.0,30.4174,30.4353,30.3369,30.3638,34872.0
2015-06-17 11:30:00,33.92,34.0,33.92,33.99,43930.0,30.3459,30.4174,30.3459,30.4085,43930.0
2015-06-17 11:35:00,34.0,34.0,33.93,33.96,46116.0,30.4174,30.4174,30.3548,30.3816,46116.0
2015-06-17 11:40:00,33.95,34.03,33.94,34.01,60582.0,30.3727,30.4443,30.3638,30.4264,60582.0
2015-06-17 11:45:00,34.01,34.1,34.01,34.1,68562.0,30.4264,30.5069,30.4264,30.5069,68562.0
2015-06-17 11:50:00,34.1,34.1,34.02,34.08,73987.0,30.5069,30.5069,30.4353,30.489,73987.0
2015-06-17 11:55:00,34.06,34.11,34.05,34.07,55938.0,30.4711,30.5158,30.4622,30.4801,55938.0
2015-06-17 12:00:00,34.06,34.06,34.0,34.02,31538.0,30.4711,30.4711,30.4174,30.4353,31538.0
2015-06-17 12:05:00,34.03,34.04,33.98,34.03,50436.0,30.4443,30.4532,30.3995,30.4443,50436.0
2015-06-17 12:10:00,34.03,34.04,33.98,34.0,30411.0,30.4443,30.4532,30.3995,30.4174,30411.0
2015-06-17 12:15:00,33.99,34.0,33.93,33.95,59707.0,30.4085,30.4174,30.3548,30.3727,59707.0
2015-06-17 12:20:00,33.95,34.0,33.92,33.93,49936.0,30.3727,30.4174,30.3459,30.3548,49936.0
2015-06-17 12:25:00,33.92,33.99,33.92,33.98,26045.0,30.3459,30.4085,30.3459,30.3995,26045.0
2015-06-17 12:30:00,33.98,33.99,33.95,33.99,96402.0,30.3995,30.4085,30.3727,30.4085,96402.0
2015-06-17 12:35:00,33.99,34.02,33.96,33.96,49570.0,30.4085,30.4353,30.3816,30.3816,49570.0
2015-06-17 12:40:00,33.96,33.99,33.89,33.91,42793.0,30.3816,30.4085,30.319,30.3369,42793.0
2015-06-17 12:45:00,33.91,33.92,33.86,33.87,64830.0,30.3369,30.3459,30.2922,30.3011,64830.0
2015-06-17 12:50:00,33.87,33.91,33.82,33.87,93443.0,30.3011,30.3369,30.2564,30.3011,93443.0
2015-06-17 12:55:00,33.87,33.89,33.8,33.87,85831.0,30.3011,30.319,30.2385,30.3011,85831.0
2015-06-17 13:00:00,33.86,33.87,33.81,33.84,46440.0,30.2922,30.3011,30.2475,30.2743,46440.0
2015-06-17 13:05:00,33.85,33.9,33.84,33.88,45266.0,30.2832,30.328,30.2743,30.3101,45266.0
2015-06-17 13:10:00,33.89,33.9,33.86,33.88,32799.0,30.319,30.328,30.2922,30.3101,32799.0
2015-06-17 13:15:00,33.89,33.93,33.88,33.91,33111.0,30.319,30.3548,30.3101,30.3369,33111.0
2015-06-17 13:20:00,33.91,33.95,33.89,33.95,47830.0,30.3369,30.3727,30.319,30.3727,47830.0
2015-06-17 13:25:00,33.94,33.96,33.91,33.93,51405.0,30.3638,30.3816,30.3369,30.3548,51405.0
2015-06-17 13:30:00,33.92,33.94,33.87,33.87,36038.0,30.3459,30.3638,30.3011,30.3011,36038.0
2015-06-17 13:35:00,33.87,33.88,33.85,33.88,38529.0,30.3011,30.3101,30.2832,30.3101,38529.0
2015-06-17 13:40:00,33.88,33.93,33.86,33.88,40581.0,30.3101,30.3548,30.2922,30.3101,40581.0
2015-06-17 13:45:00,33.88,33.89,33.83,33.84,51627.0,30.3101,30.319,30.2653,30.2743,51627.0
2015-06-17 13:50:00,33.85,33.88,33.83,33.88,43811.0,30.2832,30.3101,30.2653,30.3101,43811.0
2015-06-17 13:55:00,33.88,33.9,33.78,33.81,86209.0,30.3101,30.328,30.2206,30.2475,86209.0
2015-06-17 14:00:00,33.8,34.02,33.74,33.96,136817.0,30.2385,30.4353,30.1848,30.3816,136817.0
2015-06-17 14:05:00,33.98,34.03,33.91,34.0,108614.0,30.3995,30.4443,30.3369,30.4174,108614.0
2015-06-17 14:10:00,34.0,34.0,33.93,34.0,69972.0,30.4174,30.4174,30.3548,30.4174,69972.0
2015-06-17 14:15:00,34.01,34.03,33.95,33.96,80238.0,30.4264,30.4443,30.3727,30.3816,80238.0
2015-06-17 14:20:00,33.96,33.98,33.85,33.87,80078.0,30.3816,30.3995,30.2832,30.3011,80078.0
2015-06-17 14:25:00,33.87,33.92,33.85,33.88,40937.0,30.3011,30.3459,30.2832,30.3101,40937.0
2015-06-17 14:30:00,33.87,33.99,33.87,33.95,75168.0,30.3011,30.4085,30.3011,30.3727,75168.0
2015-06-17 14:35:00,33.95,33.96,33.89,33.94,82251.0,30.3727,30.3816,30.319,30.3638,82251.0
2015-06-17 14:40:00,33.94,34.05,33.93,34.01,112402.0,30.3638,30.4622,30.3548,30.4264,112402.0
2015-06-17 14:45:00,34.01,34.06,33.99,34.01,76706.0,30.4264,30.4711,30.4085,30.4264,76706.0
2015-06-17 14:50:00,34.02,34.13,34.02,34.1,93831.0,30.4353,30.5337,30.4353,30.5069,93831.0
2015-06-17 14:55:00,34.11,34.11,34.02,34.04,78348.0,30.5158,30.5158,30.4353,30.4532,78348.0
2015-06-17 15:00:00,34.05,34.06,33.97,33.99,76792.0,30.4622,30.4711,30.3906,30.4085,76792.0
2015-06-17 15:05:00,34.0,34.01,33.92,33.92,55745.0,30.4174,30.4264,30.3459,30.3459,55745.0
2015-06-17 15:10:00,33.92,33.96,33.92,33.96,65070.0,30.3459,30.3816,30.3459,30.3816,65070.0
2015-06-17 15:15:00,33.96,34.02,33.95,33.97,114960.0,30.3816,30.4353,30.3727,30.3906,114960.0
2015-06-17 15:20:00,33.97,33.99,33.94,33.95,202800.0,30.3906,30.4085,30.3638,30.3727,202800.0
2015-06-17 15:25:00,33.95,34.0,33.94,33.96,175485.0,30.3727,30.4174,30.3638,30.3816,175485.0
2015-06-17 15:30:00,33.96,33.99,33.92,33.92,126153.0,30.3816,30.4085,30.3459,30.3459,126153.0
2015-06-17 15:35:00,33.92,33.96,33.9,33.91,111070.0,30.3459,30.3816,30.328,30.3369,111070.0
2015-06-17 15:40:00,33.9,33.93,33.84,33.86,186413.0,30.328,30.3548,30.2743,30.2922,186413.0
2015-06-17 15:45:00,33.87,33.89,33.85,33.88,139452.0,30.3011,30.319,30.2832,30.3101,139452.0
2015-06-17 15:50:00,33.88,33.88,33.83,33.86,204147.0,30.3101,30.3101,30.2653,30.2922,204147.0
2015-06-17 15:55:00,33.85,33.86,33.82,33.83,290256.0,30.2832,30.2922,30.2564,30.2653,290256.0
2015-06-18 09:30:00,33.04,33.51,33.02,33.41,546062.0,29.5586,29.9791,29.5407,29.8896,546062.0
2015-06-18 09:35:00,33.42,33.63,33.4,33.44,191107.0,29.8985,30.0864,29.8807,29.9164,191107.0
2015-06-18 09:40:00,33.45,33.48,33.28,33.34,185130.0,29.9254,29.9522,29.7733,29.827,185130.0
2015-06-18 09:45:00,33.34,33.46,33.26,33.27,217024.0,29.827,29.9343,29.7554,29.7644,217024.0
2015-06-18 09:50:00,33.27,33.36,33.21,33.33,178465.0,29.7644,29.8449,29.7107,29.818,178465.0
2015-06-18 09:55:00,33.33,33.33,33.2,33.26,92754.0,29.818,29.818,29.7017,29.7554,92754.0
2015-06-18 10:00:00,33.25,33.37,33.23,33.34,216950.0,29.7465,29.8538,29.7286,29.827,216950.0
2015-06-18 10:05:00,33.34,33.44,33.34,33.39,153178.0,29.827,29.9164,29.827,29.8717,153178.0
2015-06-18 10:10:00,33.39,33.4,33.25,33.26,185484.0,29.8717,29.8807,29.7465,29.7554,185484.0
2015-06-18 10:15:00,33.27,33.28,33.09,33.1,179381.0,29.7644,29.7733,29.6033,29.6123,179381.0
2015-06-18 10:20:00,33.1,33.13,33.08,33.11,367800.0,29.6123,29.6391,29.5944,29.6212,367800.0
2015-06-18 10:25:00,33.1,33.26,33.1,33.26,176504.0,29.6123,29.7554,29.6123,29.7554,176504.0
2015-06-18 10:30:00,33.25,33.27,33.22,33.24,107628.0,29.7465,29.7644,29.7196,29.7375,107628.0
2015-06-18 10:35:00,33.25,33.25,33.18,33.22,132955.0,29.7465,29.7465,29.6838,29.7196,132955.0
2015-06-18 10:40:00,33.23,33.24,33.19,33.21,104977.0,29.7286,29.7375,29.6928,29.7107,104977.0
2015-06-18 10:45:00,33.21,33.34,33.2,33.33,178594.0,29.7107,29.827,29.7017,29.818,178594.0
2015-06-18 10:50:00,33.34,33.34,33.25,33.29,147996.0,29.827,29.827,29.7465,29.7822,147996.0
2015-06-18 10:55:00,33.3,33.3,33.18,33.25,238784.0,29.7912,29.7912,29.6838,29.7465,238784.0
2015-06-18 11:00:00,33.26,33.45,33.25,33.45,193214.0,29.7554,29.9254,29.7465,29.9254,193214.0
2015-06-18 11:05:00,33.44,33.48,33.4,33.41,99571.0,29.9164,29.9522,29.8807,29.8896,99571.0
2015-06-18 11:10:00,33.41,33.45,33.37,33.39,94142.0,29.8896,29.9254,29.8538,29.8717,94142.0
2015-06-18 11:15:00,33.39,33.44,33.38,33.41,121368.0,29.8717,29.9164,29.8628,29.8896,121368.0
2015-06-18 11:20:00,33.41,33.44,33.39,33.43,97819.0,29.8896,29.9164,29.8717,29.9075,97819.0
2015-06-18 11:25:00,33.42,33.53,33.4,33.52,131349.0,29.8985,29.997,29.8807,29.988,131349.0
2015-06-18 11:30:00,33.52,33.55,33.46,33.46,127959.0,29.988,30.0148,29.9343,29.9343,127959.0
2015-06-18 11:35:00,33.46,33.47,33.4,33.45,139653.0,29.9343,29.9433,29.8807,29.9254,139653.0
2015-06-18 11:40:00,33.45,33.48,33.44,33.45,99110.0,29.9254,29.9522,29.9164,29.9254,99110.0
2015-06-18 11:45:00,33.45,33.47,33.39,33.4,110431.0,29.9254,29.9433,29.8717,29.8807,110431.0
2015-06-18 11:50:00,33.4,33.41,33.33,33.36,179311.0,29.8807,29.8896,29.818,29.8449,179311.0
2015-06-18 11:55:00,33.36,33.43,33.35,33.41,114356.0,29.8449,29.9075,29.8359,29.8896,114356.0
2015-06-18 12:00:00,33.42,33.49,33.41,33.46,77849.0,29.8985,29.9612,29.8896,29.9343,77849.0
2015-06-18 12:05:00,33.46,33.47,33.4,33.46,88307.0,29.9343,29.9433,29.8807,29.9343,88307.0
2015-06-18 12:10:00,33.46,33.46,33.43,33.43,41125.0,29.9343,29.9343,29.9075,29.9075,41125.0
2015-06-18 12:15:00,33.44,33.53,33.43,33.48,108934.0,29.9164,29.997,29.9075,29.9522,108934.0
2015-06-18 12:20:00,33.47,33.57,33.47,33.54,148696.0,29.9433,30.0327,29.9433,30.0059,148696.0
2015-06-18 12:25:00,33.54,33.55,33.44,33.46,104761.0,30.0059,30.0148,29.9164,29.9343,104761.0
2015-06-18 12:30:00,33.47,33.51,33.44,33.49,90303.0,29.9433,29.9791,29.9164,29.9612,90303.0
2015-06-18 12:35:00,33.49,33.51,33.43,33.45,118653.0,29.9612,29.9791,29.9075,29.9254,118653.0
2015-06-18 12:40:00,33.44,33.48,33.41,33.41,85469.0,29.9164,29.9522,29.8896,29.8896,85469.0
2015-06-18 12:45:00,33.41,33.49,33.4,33.46,128432.0,29.8896,29.9612,29.8807,29.9343,128432.0
2015-06-18 12:50:00,33.47,33.49,33.44,33.45,62767.0,29.9433,29.9612,29.9164,29.9254,62767.0
2015-06-18 12:55:00,33.45,33.49,33.41,33.43,107447.0,29.9254,29.9612,29.8896,29.9075,107447.0
2015-06-18 13:00:00,33.43,33.49,33.43,33.47,45306.0,29.9075,29.9612,29.9075,29.9433,45306.0
2015-06-18 13:05:00,33.47,33.51,33.45,33.45,75655.0,29.9433,29.9791,29.9254,29.9254,75655.0
2015-06-18 13:10:00,33.45,33.49,33.44,33.49,71152.0,29.9254,29.9612,29.9164,29.9612,71152.0
2015-06-18 13:15:00,33.49,33.52,33.47,33.49,127140.0,29.9612,29.988,29.9433,29.9612,127140.0
2015-06-18 13:20:00,33.49,33.52,33.46,33.47,88914.0,29.9612,29.988,29.9343,29.9433,88914.0
2015-06-18 13:25:00,33.48,33.49,33.44,33.49,96009.0,29.9522,29.9612,29.9164,29.9612,96009.0
2015-06-18 13:30:00,33.49,33.5,33.42,33.42,104708.0,29.9612,29.9701,29.8985,29.8985,104708.0
2015-06-18 13:35:00,33.42,33.51,33.42,33.5,78914.0,29.8985,29.9791,29.8985,29.9701,78914.0
2015-06-18 13:40:00,33.49,33.54,33.49,33.51,59757.0,29.9612,30.0059,29.9612,29.9791,59757.0
2015-06-18 13:45:00,33.51,33.53,33.5,33.51,49595.0,29.9791,29.997,29.9701,29.9791,49595.0
2015-06-18 13:50:00,33.52,33.57,33.49,33.55,95656.0,29.988,30.0327,29.9612,30.0148,95656.0
2015-06-18 13:55:00,33.55,33.55,33.48,33.49,66356.0,30.0148,30.0148,29.9522,29.9612,66356.0
2015-06-18 14:00:00,33.49,33.53,33.48,33.52,61654.0,29.9612,29.997,29.9522,29.988,61654.0
2015-06-18 14:05:00,33.51,33.54,33.47,33.51,87276.0,29.9791,30.0059,29.9433,29.9791,87276.0
2015-06-18 14:10:00,33.51,33.55,33.5,33.5,43150.0,29.9791,30.0148,29.9701,29.9701,43150.0
2015-06-18 14:15:00,33.5,33.52,33.5,33.51,71334.0,29.9701,29.988,29.9701,29.9791,71334.0
2015-06-18 14:20:00,33.5,33.57,33.5,33.55,111594.0,29.9701,30.0327,29.9701,30.0148,111594.0
2015-06-18 14:25:00,33.56,33.59,33.53,33.57,78657.0,30.0238,30.0506,29.997,30.0327,78657.0
2015-06-18 14:30:00,33.58,33.63,33.57,33.59,69282.0,30.0417,30.0864,30.0327,30.0506,69282.0
2015-06-18 14:35:00,33.6,33.64,33.58,33.63,70083.0,30.0596,30.0954,30.0417,30.0864,70083.0
2015-06-18 14:40:00,33.63,33.64,33.61,33.64,85534.0,30.0864,30.0954,30.0685,30.0954,85534.0
2015-06-18 14:45:00,33.64,33.69,33.64,33.66,101124.0,30.0954,30.1401,30.0954,30.1133,101124.0
2015-06-18 14:50:00,33.66,33.75,33.66,33.75,102300.0,30.1133,30.1938,30.1133,30.1938,102300.0
2015-06-18 14:55:00,33.75,33.75,33.71,33.75,135703.0,30.1938,30.1938,30.158,30.1938,135703.0
2015-06-18 15:00:00,33.75,33.81,33.74,33.8,160005.0,30.1938,30.2475,30.1848,30.2385,160005.0
2015-06-18 15:05:00,33.81,33.82,33.74,33.75,112412.0,30.2475,30.2564,30.1848,30.1938,112412.0
2015-06-18 15:10:00,33.75,33.82,33.74,33.82,132074.0,30.1938,30.2564,30.1848,30.2564,132074.0
2015-06-18 15:15:00,33.82,33.86,33.78,33.86,166040.0,30.2564,30.2922,30.2206,30.2922,166040.0
2015-06-18 15:20:00,33.86,33.88,33.83,33.85,157551.0,30.2922,30.3101,30.2653,30.2832,157551.0
2015-06-18 15:25:00,33.85,33.9,33.85,33.87,105368.0,30.2832,30.328,30.2832,30.3011,105368.0
2015-06-18 15:30:00,33.88,33.91,33.85,33.9,245774.0,30.3101,30.3369,30.2832,30.328,245774.0
2015-06-18 15:35:00,33.9,33.91,33.82,33.82,143609.0,30.328,30.3369,30.2564,30.2564,143609.0
2015-06-18 15:40:00,33.82,33.83,33.76,33.77,293022.0,30.2564,30.2653,30.2027,30.2117,293022.0
2015-06-18 15:45:00,33.77,33.84,33.76,33.81,174704.0,30.2117,30.2743,30.2027,30.2475,174704.0
2015-06-18 15:50:00,33.81,33.83,33.79,33.82,199922.0,30.2475,30.2653,30.2296,30.2564,199922.0
2015-06-18 15:55:00,33.83,33.87,33.8,33.86,571973.0,30.2653,30.3011,30.2385,30.2922,571973.0
2015-06-19 09:30:00,33.92,34.08,33.86,33.87,886142.0,30.3459,30.489,30.2922,30.3011,886142.0
2015-06-19 09:35:00,33.86,33.92,33.7,33.76,165593.0,30.2922,30.3459,30.149,30.2027,165593.0
2015-06-19 09:40:00,33.76,33.87,33.7,33.87,123416.0,30.2027,30.3011,30.149,30.3011,123416.0
2015-06-19 09:45:00,33.87,33.98,33.79,33.95,169141.0,30.3011,30.3995,30.2296,30.3727,169141.0
2015-06-19 09:50:00,33.94,33.96,33.86,33.88,123661.0,30.3638,30.3816,30.2922,30.3101,123661.0
2015-06-19 09:55:00,33.88,34.13,33.86,34.05,439629.0,30.3101,30.5337,30.2922,30.4622,439629.0
2015-06-19 10:00:00,34.03,34.25,34.02,34.17,254342.0,30.4443,30.6411,30.4353,30.5695,254342.0
2015-06-19 10:05:00,34.17,34.25,34.11,34.23,133836.0,30.5695,30.6411,30.5158,30.6232,133836.0
2015-06-19 10:10:00,34.23,34.25,34.16,34.21,142989.0,30.6232,30.6411,30.5606,30.6053,142989.0
2015-06-19 10:15:00,34.21,34.32,34.18,34.32,124958.0,30.6053,30.7037,30.5785,30.7037,124958.0
2015-06-19 10:20:00,34.31,34.32,34.22,34.25,104825.0,30.6948,30.7037,30.6143,30.6411,104825.0
2015-06-19 10:25:00,34.24,34.3,34.22,34.3,93843.0,30.6321,30.6858,30.6143,30.6858,93843.0
2015-06-19 10:30:00,34.3,34.31,34.23,34.26,109025.0,30.6858,30.6948,30.6232,30.65,109025.0
2015-06-19 10:35:00,34.25,34.27,34.15,34.15,104729.0,30.6411,30.659,30.5516,30.5516,104729.0
2015-06-19 10:40:00,34.15,34.17,34.06,34.09,82986.0,30.5516,30.5695,30.4711,30.4979,82986.0
2015-06-19 10:45:00,34.09,34.19,34.06,34.18,79757.0,30.4979,30.5874,30.4711,30.5785,79757.0
2015-06-19 10:50:00,34.19,34.19,34.06,34.08,51250.0,30.5874,30.5874,30.4711,30.489,51250.0
2015-06-19 10:55:00,34.08,34.11,34.06,34.09,40897.0,30.489,30.5158,30.4711,30.4979,40897.0
2015-06-19 11:00:00,34.09,34.14,34.08,34.11,61216.0,30.4979,30.5427,30.489,30.5158,61216.0
2015-06-19 11:05:00,34.12,34.14,34.1,34.14,59863.0,30.5248,30.5427,30.5069,30.5427,59863.0
2015-06-19 11:10:00,34.14,34.16,34.12,34.14,45172.0,30.5427,30.5606,30.5248,30.5427,45172.0
2015-06-19 11:15:00,34.14,34.17,34.13,34.17,59303.0,30.5427,30.5695,30.5337,30.5695,59303.0
2015-06-19 11:20:00,34.17,34.22,34.16,34.21,70940.0,30.5695,30.6143,30.5606,30.6053,70940.0
2015-06-19 11:25:00,34.22,34.27,34.17,34.18,95676.0,30.6143,30.659,30.5695,30.5785,95676.0
2015-06-19 11:30:00,34.17,34.22,34.17,34.19,44248.0,30.5695,30.6143,30.5695,30.5874,44248.0
2015-06-19 11:35:00,34.19,34.23,34.16,34.2,61521.0,30.5874,30.6232,30.5606,30.5964,61521.0
2015-06-19 11:40:00,34.19,34.19,34.0,34.01,124927.0,30.5874,30.5874,30.4174,30.4264,124927.0
2015-06-19 11:45:00,34.0,34.06,33.98,34.03,93246.0,30.4174,30.4711,30.3995,30.4443,93246.0
2015-06-19 11:50:00,34.03,34.05,33.99,34.01,73339.0,30.4443,30.4622,30.4085,30.4264,73339.0
2015-06-19 11:55:00,34.0,34.04,33.95,33.98,102206.0,30.4174,30.4532,30.3727,30.3995,102206.0
2015-06-19 12:00:00,33.98,34.02,33.97,34.0,69296.0,30.3995,30.4353,30.3906,30.4174,69296.0
2015-06-19 12:05:00,34.0,34.01,33.96,34.0,45197.0,30.4174,30.4264,30.3816,30.4174,45197.0
2015-06-19 12:10:00,34.0,34.01,33.96,33.99,50656.0,30.4174,30.4264,30.3816,30.4085,50656.0
2015-06-19 12:15:00,33.98,34.07,33.96,34.06,168529.0,30.3995,30.4801,30.3816,30.4711,168529.0
2015-06-19 12:20:00,34.07,34.11,34.06,34.08,51432.0,30.4801,30.5158,30.4711,30.489,51432.0
2015-06-19 12:25:00,34.09,34.14,34.08,34.11,35278.0,30.4979,30.5427,30.489,30.5158,35278.0
2015-06-19 12:30:00,34.11,34.15,34.07,34.14,49484.0,30.5158,30.5516,30.4801,30.5427,49484.0
2015-06-19 12:35:00,34.14,34.15,34.09,34.1,31758.0,30.5427,30.5516,30.4979,30.5069,31758.0
2015-06-19 12:40:00,34.11,34.15,34.1,34.15,47935.0,30.5158,30.5516,30.5069,30.5516,47935.0
2015-06-19 12:45:00,34.15,34.19,34.14,34.16,72463.0,30.5516,30.5874,30.5427,30.5606,72463.0
2015-06-19 12:50:00,34.17,34.2,34.11,34.15,62738.0,30.5695,30.5964,30.5158,30.5516,62738.0
2015-06-19 12:55:00,34.15,34.17,34.13,34.14,77277.0,30.5516,30.5695,30.5337,30.5427,77277.0
2015-06-19 13:00:00,34.14,34.16,34.11,34.14,31896.0,30.5427,30.5606,30.5158,30.5427,31896.0
2015-06-19 13:05:00,34.14,34.19,34.13,34.19,68024.0,30.5427,30.5874,30.5337,30.5874,68024.0
2015-06-19 13:10:00,34.19,34.2,34.17,34.17,50734.0,30.5874,30.5964,30.5695,30.5695,50734.0
2015-06-19 13:15:00,34.17,34.2,34.16,34.2,45365.0,30.5695,30.5964,30.5606,30.5964,45365.0
2015-06-19 13:20:00,34.2,34.22,34.17,34.19,64976.0,30.5964,30.6143,30.5695,30.5874,64976.0
2015-06-19 13:25:00,34.19,34.21,34.18,34.19,51210.0,30.5874,30.6053,30.5785,30.5874,51210.0
2015-06-19 13:30:00,34.19,34.21,34.15,34.18,72519.0,30.5874,30.6053,30.5516,30.5785,72519.0
2015-06-19 13:35:00,34.18,34.2,34.16,34.17,44886.0,30.5785,30.5964,30.5606,30.5695,44886.0
2015-06-19 13:40:00,34.18,34.19,34.16,34.17,33425.0,30.5785,30.5874,30.5606,30.5695,33425.0
2015-06-19 13:45:00,34.17,34.18,34.14,34.16,49060.0,30.5695,30.5785,30.5427,30.5606,49060.0
2015-06-19 13:50:00,34.15,34.16,34.13,34.14,42670.0,30.5516,30.5606,30.5337,30.5427,42670.0
2015-06-19 13:55:00,34.14,34.16,34.13,34.14,46543.0,30.5427,30.5606,30.5337,30.5427,46543.0
2015-06-19 14:00:00,34.14,34.15,34.1,34.11,42390.0,30.5427,30.5516,30.5069,30.5158,42390.0
2015-06-19 14:05:00,34.11,34.12,34.1,34.12,29679.0,30.5158,30.5248,30.5069,30.5248,29679.0
2015-06-19 14:10:00,34.12,34.16,34.11,34.16,52888.0,30.5248,30.5606,30.5158,30.5606,52888.0
2015-06-19 14:15:00,34.16,34.19,34.15,34.19,74694.0,30.5606,30.5874,30.5516,30.5874,74694.0
2015-06-19 14:20:00,34.19,34.21,34.16,34.17,76992.0,30.5874,30.6053,30.5606,30.5695,76992.0
2015-06-19 14:25:00,34.17,34.19,34.12,34.12,47660.0,30.5695,30.5874,30.5248,30.5248,47660.0
2015-06-19 14:30:00,34.12,34.15,34.1,34.14,89334.0,30.5248,30.5516,30.5069,30.5427,89334.0
2015-06-19 14:35:00,34.15,34.16,34.1,34.16,72742.0,30.5516,30.5606,30.5069,30.5606,72742.0
2015-06-19 14:40:00,34.15,34.16,34.1,34.11,43041.0,30.5516,30.5606,30.5069,30.5158,43041.0
2015-06-19 14:45:00,34.11,34.15,34.1,34.13,52967.0,30.5158,30.5516,30.5069,30.5337,52967.0
2015-06-19 14:50:00,34.13,34.13,34.09,34.1,67902.0,30.5337,30.5337,30.4979,30.5069,67902.0
2015-06-19 14:55:00,34.1,34.13,34.1,34.1,29030.0,30.5069,30.5337,30.5069,30.5069,29030.0
2015-06-19 15:00:00,34.11,34.11,34.06,34.07,60760.0,30.5158,30.5158,30.4711,30.4801,60760.0
2015-06-19 15:05:00,34.07,34.09,34.05,34.08,63917.0,30.4801,30.4979,30.4622,30.489,63917.0
2015-06-19 15:10:00,34.07,34.12,34.06,34.07,158796.0,30.4801,30.5248,30.4711,30.4801,158796.0
2015-06-19 15:15:00,34.08,34.09,34.03,34.07,108104.0,30.489,30.4979,30.4443,30.4801,108104.0
2015-06-19 15:20:00,34.06,34.12,34.06,34.1,97383.0,30.4711,30.5248,30.4711,30.5069,97383.0
2015-06-19 15:25:00,34.1,34.14,34.1,34.11,87093.0,30.5069,30.5427,30.5069,30.5158,87093.0
2015-06-19 15:30:00,34.11,34.13,34.06,34.11,154328.0,30.5158,30.5337,30.4711,30.5158,154328.0
2015-06-19 15:35:00,34.12,34.17,34.11,34.15,186768.0,30.5248,30.5695,30.5158,30.5516,186768.0
2015-06-19 15:40:00,34.15,34.17,34.12,34.16,139198.0,30.5516,30.5695,30.5248,30.5606,139198.0
2015-06-19 15:45:00,34.16,34.2,34.15,34.2,503927.0,30.5606,30.5964,30.5516,30.5964,503927.0
2015-06-19 15:50:00,34.2,34.21,34.16,34.18,278490.0,30.5964,30.6053,30.5606,30.5785,278490.0
2015-06-19 15:55:00,34.18,34.25,34.17,34.2,1391590.0,30.5785,30.6411,30.5695,30.5964,1391590.0
2015-06-22 09:30:00,34.71,35.01,34.65,34.66,420773.0,31.0526,31.321,30.9989,31.0079,420773.0
2015-06-22 09:35:00,34.65,34.79,34.64,34.71,204329.0,30.9989,31.1242,30.99,31.0526,204329.0
2015-06-22 09:40:00,34.69,34.9,34.65,34.83,198930.0,31.0347,31.2226,30.9989,31.16,198930.0
2015-06-22 09:45:00,34.82,34.99,34.81,34.95,180884.0,31.151,31.3031,31.1421,31.2673,180884.0
2015-06-22 09:50:00,34.93,34.95,34.82,34.85,138688.0,31.2494,31.2673,31.151,31.1779,138688.0
2015-06-22 09:55:00,34.83,34.91,34.78,34.85,136978.0,31.16,31.2315,31.1152,31.1779,136978.0
2015-06-22 10:00:00,34.84,34.86,34.65,34.74,123791.0,31.1689,31.1868,30.9989,31.0795,123791.0
2015-06-22 10:05:00,34.75,34.82,34.7,34.82,96596.0,31.0884,31.151,31.0437,31.151,96596.0
2015-06-22 10:10:00,34.83,34.84,34.74,34.77,70978.0,31.16,31.1689,31.0795,31.1063,70978.0
2015-06-22 10:15:00,34.78,34.8,34.73,34.79,79141.0,31.1152,31.1331,31.0705,31.1242,79141.0
2015-06-22 10:20:00,34.8,34.82,34.76,34.81,84297.0,31.1331,31.151,31.0974,31.1421,84297.0
2015-06-22 10:25:00,34.8,34.81,34.71,34.71,113306.0,31.1331,31.1421,31.0526,31.0526,113306.0
2015-06-22 10:30:00,34.72,34.76,34.7,34.7,92640.0,31.0616,31.0974,31.0437,31.0437,92640.0
2015-06-22 10:35:00,34.7,34.72,34.68,34.69,72430.0,31.0437,31.0616,31.0258,31.0347,72430.0
2015-06-22 10:40:00,34.68,34.78,34.68,34.76,78298.0,31.0258,31.1152,31.0258,31.0974,78298.0
2015-06-22 10:45:00,34.75,34.77,34.71,34.73,65811.0,31.0884,31.1063,31.0526,31.0705,65811.0
2015-06-22 10:50:00,34.73,34.75,34.7,34.73,46285.0,31.0705,31.0884,31.0437,31.0705,46285.0
2015-06-22 10:55:00,34.72,34.81,34.7,34.79,90263.0,31.0616,31.1421,31.0437,31.1242,90263.0
2015-06-22 11:00:00,34.79,34.87,34.75,34.87,80761.0,31.1242,31.1958,31.0884,31.1958,80761.0
2015-06-22 11:05:00,34.86,34.9,34.83,34.85,60535.0,31.1868,31.2226,31.16,31.1779,60535.0
2015-06-22 11:10:00,34.84,34.95,34.81,34.9,112261.0,31.1689,31.2673,31.1421,31.2226,112261.0
2015-06-22 11:15:00,34.9,34.9,34.83,34.87,65769.0,31.2226,31.2226,31.16,31.1958,65769.0
2015-06-22 11:20:00,34.87,34.9,34.82,34.83,98106.0,31.1958,31.2226,31.151,31.16,98106.0
2015-06-22 11:25:00,34.82,34.85,34.78,34.79,76784.0,31.151,31.1779,31.1152,31.1242,76784.0
2015-06-22 11:30:00,34.79,34.83,34.78,34.81,38234.0,31.1242,31.16,31.1152,31.1421,38234.0
2015-06-22 11:35:00,34.81,34.81,34.78,34.8,48804.0,31.1421,31.1421,31.1152,31.1331,48804.0
2015-06-22 11:40:00,34.79,34.79,34.74,34.75,63037.0,31.1242,31.1242,31.0795,31.0884,63037.0
2015-06-22 11:45:00,34.74,34.79,34.73,34.78,40135.0,31.0795,31.1242,31.0705,31.1152,40135.0
2015-06-22 11:50:00,34.78,34.78,34.69,34.7,63994.0,31.1152,31.1152,31.0347,31.0437,63994.0
2015-06-22 11:55:00,34.7,34.71,34.65,34.66,52023.0,31.0437,31.0526,30.9989,31.0079,52023.0
2015-06-22 12:00:00,34.66,34.72,34.65,34.72,26612.0,31.0079,31.0616,30.9989,31.0616,26612.0
2015-06-22 12:05:00,34.72,34.73,34.66,34.67,59199.0,31.0616,31.0705,31.0079,31.0168,59199.0
2015-06-22 12:10:00,34.66,34.67,34.63,34.67,45235.0,31.0079,31.0168,30.981,31.0168,45235.0
2015-06-22 12:15:00,34.67,34.68,34.63,34.66,39977.0,31.0168,31.0258,30.981,31.0079,39977.0
2015-06-22 12:20:00,34.66,34.69,34.62,34.62,63787.0,31.0079,31.0347,30.9721,30.9721,63787.0
2015-06-22 12:25:00,34.62,34.65,34.6,34.64,46793.0,30.9721,30.9989,30.9542,30.99,46793.0
2015-06-22 12:30:00,34.63,34.69,34.63,34.67,35103.0,30.981,31.0347,30.981,31.0168,35103.0
2015-06-22 12:35:00,34.66,34.73,34.66,34.72,44773.0,31.0079,31.0705,31.0079,31.0616,44773.0
2015-06-22 12:40:00,34.72,34.74,34.67,34.74,54303.0,31.0616,31.0795,31.0168,31.0795,54303.0
2015-06-22 12:45:00,34.73,34.76,34.69,34.69,71905.0,31.0705,31.0974,31.0347,31.0347,71905.0
2015-06-22 12:50:00,34.69,34.76,34.69,34.75,57803.0,31.0347,31.0974,31.0347,31.0884,57803.0
2015-06-22 12:55:00,34.75,34.77,34.72,34.74,39799.0,31.0884,31.1063,31.0616,31.0795,39799.0
2015-06-22 13:00:00,34.74,34.74,34.71,34.72,38511.0,31.0795,31.0795,31.0526,31.0616,38511.0
2015-06-22 13:05:00,34.72,34.77,34.71,34.72,40278.0,31.0616,31.1063,31.0526,31.0616,40278.0
2015-06-22 13:10:00,34.73,34.78,34.72,34.77,43800.0,31.0705,31.1152,31.0616,31.1063,43800.0
2015-06-22 13:15:00,34.76,34.78,34.71,34.73,35974.0,31.0974,31.1152,31.0526,31.0705,35974.0
2015-06-22 13:20:00,34.73,34.76,34.72,34.74,30665.0,31.0705,31.0974,31.0616,31.0795,30665.0
2015-06-22 13:25:00,34.74,34.75,34.69,34.7,42560.0,31.0795,31.0884,31.0347,31.0437,42560.0
2015-06-22 13:30:00,34.71,34.74,34.69,34.73,29610.0,31.0526,31.0795,31.0347,31.0705,29610.0
2015-06-22 13:35:00,34.72,34.72,34.68,34.7,38876.0,31.0616,31.0616,31.0258,31.0437,38876.0
2015-06-22 13:40:00,34.7,34.72,34.69,34.71,33173.0,31.0437,31.0616,31.0347,31.0526,33173.0
2015-06-22 13:45:00,34.71,34.73,34.68,34.73,33516.0,31.0526,31.0705,31.0258,31.0705,33516.0
2015-06-22 13:50:00,34.73,34.73,34.69,34.7,41010.0,31.0705,31.0705,31.0347,31.0437,41010.0
2015-06-22 13:55:00,34.7,34.76,34.7,34.75,33027.0,31.0437,31.0974,31.0437,31.0884,33027.0
2015-06-22 14:00:00,34.76,34.77,34.73,34.73,51780.0,31.0974,31.1063,31.0705,31.0705,51780.0
2015-06-22 14:05:00,34.73,34.77,34.73,34.77,44042.0,31.0705,31.1063,31.0705,31.1063,44042.0
2015-06-22 14:10:00,34.76,34.82,34.76,34.76,88275.0,31.0974,31.151,31.0974,31.0974,88275.0
2015-06-22 14:15:00,34.76,34.76,34.73,34.76,48219.0,31.0974,31.0974,31.0705,31.0974,48219.0
2015-06-22 14:20:00,34.76,34.78,34.73,34.73,42277.0,31.0974,31.1152,31.0705,31.0705,42277.0
2015-06-22 14:25:00,34.72,34.77,34.72,34.75,47210.0,31.0616,31.1063,31.0616,31.0884,47210.0
2015-06-22 14:30:00,34.76,34.8,34.74,34.78,40082.0,31.0974,31.1331,31.0795,31.1152,40082.0
2015-06-22 14:35:00,34.79,34.81,34.78,34.81,59278.0,31.1242,31.1421,31.1152,31.1421,59278.0
2015-06-22 14:40:00,34.8,34.83,34.79,34.82,59692.0,31.1331,31.16,31.1242,31.151,59692.0
2015-06-22 14:45:00,34.82,34.84,34.76,34.8,153523.0,31.151,31.1689,31.0974,31.1331,153523.0
2015-06-22 14:50:00,34.79,34.83,34.79,34.83,36235.0,31.1242,31.16,31.1242,31.16,36235.0
2015-06-22 14:55:00,34.83,34.85,34.82,34.83,83792.0,31.16,31.1779,31.151,31.16,83792.0
2015-06-22 15:00:00,34.84,34.85,34.8,34.83,89930.0,31.1689,31.1779,31.1331,31.16,89930.0
2015-06-22 15:05:00,34.82,34.89,34.82,34.88,68937.0,31.151,31.2137,31.151,31.2047,68937.0
2015-06-22 15:10:00,34.89,34.89,34.85,34.88,86388.0,31.2137,31.2137,31.1779,31.2047,86388.0
2015-06-22 15:15:00,34.88,34.88,34.86,34.86,49277.0,31.2047,31.2047,31.1868,31.1868,49277.0
2015-06-22 15:20:00,34.86,34.89,34.85,34.88,78564.0,31.1868,31.2137,31.1779,31.2047,78564.0
2015-06-22 15:25:00,34.88,34.89,34.86,34.87,63731.0,31.2047,31.2137,31.1868,31.1958,63731.0
2015-06-22 15:30:00,34.87,34.88,34.86,34.86,67962.0,31.1958,31.2047,31.1868,31.1868,67962.0
2015-06-22 15:35:00,34.86,34.87,34.83,34.84,117343.0,31.1868,31.1958,31.16,31.1689,117343.0
2015-06-22 15:40:00,34.84,34.87,34.81,34.82,105159.0,31.1689,31.1958,31.1421,31.151,105159.0
2015-06-22 15:45:00,34.82,34.83,34.78,34.78,118696.0,31.151,31.16,31.1152,31.1152,118696.0
2015-06-22 15:50:00,34.79,34.81,34.78,34.8,123258.0,31.1242,31.1421,31.1152,31.1331,123258.0
2015-06-22 15:55:00,34.8,34.81,34.75,34.79,655670.0,31.1331,31.1421,31.0884,31.1242,655670.0
2015-06-23 09:30:00,34.81,35.03,34.8,34.92,375086.0,31.1421,31.3389,31.1331,31.2405,375086.0
2015-06-23 09:35:00,34.91,35.0,34.91,34.98,119010.0,31.2315,31.3121,31.2315,31.2942,119010.0
2015-06-23 09:40:00,34.98,35.02,34.77,35.02,244509.0,31.2942,31.33,31.1063,31.33,244509.0
2015-06-23 09:45:00,35.02,35.02,34.67,34.67,164150.0,31.33,31.33,31.0168,31.0168,164150.0
2015-06-23 09:50:00,34.67,34.76,34.58,34.76,139210.0,31.0168,31.0974,30.9363,31.0974,139210.0
2015-06-23 09:55:00,34.77,34.82,34.75,34.82,106479.0,31.1063,31.151,31.0884,31.151,106479.0
2015-06-23 10:00:00,34.83,34.83,34.71,34.73,88725.0,31.16,31.16,31.0526,31.0705,88725.0
2015-06-23 10:05:00,34.75,34.78,34.6,34.65,91980.0,31.0884,31.1152,30.9542,30.9989,91980.0
2015-06-23 10:10:00,34.65,34.66,34.51,34.52,149674.0,30.9989,31.0079,30.8737,30.8826,149674.0
2015-06-23 10:15:00,34.53,34.61,34.49,34.5,97752.0,30.8916,30.9632,30.8558,30.8647,97752.0
2015-06-23 10:20:00,34.5,34.61,34.5,34.61,87540.0,30.8647,30.9632,30.8647,30.9632,87540.0
2015-06-23 10:25:00,34.61,34.64,34.51,34.54,83811.0,30.9632,30.99,30.8737,30.9005,83811.0
2015-06-23 10:30:00,34.54,34.67,34.51,34.61,115380.0,30.9005,31.0168,30.8737,30.9632,115380.0
2015-06-23 10:35:00,34.6,34.64,34.58,34.59,55468.0,30.9542,30.99,30.9363,30.9453,55468.0
2015-06-23 10:40:00,34.59,34.64,34.56,34.57,49873.0,30.9453,30.99,30.9184,30.9274,49873.0
2015-06-23 10:45:00,34.57,34.71,34.57,34.7,99815.0,30.9274,31.0526,30.9274,31.0437,99815.0
2015-06-23 10:50:00,34.71,34.76,34.69,34.75,71802.0,31.0526,31.0974,31.0347,31.0884,71802.0
2015-06-23 10:55:00,34.74,34.8,34.69,34.78,98017.0,31.0795,31.1331,31.0347,31.1152,98017.0
2015-06-23 11:00:00,34.78,34.79,34.7,34.72,79274.0,31.1152,31.1242,31.0437,31.0616,79274.0
2015-06-23 11:05:00,34.72,34.77,34.72,34.74,57889.0,31.0616,31.1063,31.0616,31.0795,57889.0
2015-06-23 11:10:00,34.73,34.76,34.7,34.7,75994.0,31.0705,31.0974,31.0437,31.0437,75994.0
2015-06-23 11:15:00,34.69,34.72,34.67,34.72,96327.0,31.0347,31.0616,31.0168,31.0616,96327.0
2015-06-23 11:20:00,34.73,34.73,34.66,34.66,42008.0,31.0705,31.0705,31.0079,31.0079,42008.0
2015-06-23 11:25:00,34.66,34.68,34.63,34.65,53548.0,31.0079,31.0258,30.981,30.9989,53548.0
2015-06-23 11:30:00,34.65,34.71,34.65,34.7,48709.0,30.9989,31.0526,30.9989,31.0437,48709.0
2015-06-23 11:35:00,34.69,34.69,34.65,34.66,44863.0,31.0347,31.0347,30.9989,31.0079,44863.0
2015-06-23 11:40:00,34.66,34.71,34.65,34.7,101290.0,31.0079,31.0526,30.9989,31.0437,101290.0
2015-06-23 11:45:00,34.7,34.8,34.69,34.8,89780.0,31.0437,31.1331,31.0347,31.1331,89780.0
2015-06-23 11:50:00,34.79,34.83,34.78,34.82,90267.0,31.1242,31.16,31.1152,31.151,90267.0
2015-06-23 11:55:00,34.82,34.86,34.8,34.81,137446.0,31.151,31.1868,31.1331,31.1421,137446.0
2015-06-23 12:00:00,34.8,34.83,34.73,34.73,88002.0,31.1331,31.16,31.0705,31.0705,88002.0
2015-06-23 12:05:00,34.74,34.74,34.66,34.67,48923.0,31.0795,31.0795,31.0079,31.0168,48923.0
2015-06-23 12:10:00,34.67,34.71,34.64,34.69,58149.0,31.0168,31.0526,30.99,31.0347,58149.0
2015-06-23 12:15:00,34.69,34.7,34.66,34.69,27982.0,31.0347,31.0437,31.0079,31.0347,27982.0
2015-06-23 12:20:00,34.7,34.7,34.65,34.65,42277.0,31.0437,31.0437,30.9989,30.9989,42277.0
2015-06-23 12:25:00,34.65,34.7,34.65,34.7,31161.0,30.9989,31.0437,30.9989,31.0437,31161.0
2015-06-23 12:30:00,34.7,34.75,34.7,34.75,32522.0,31.0437,31.0884,31.0437,31.0884,32522.0
2015-06-23 12:35:00,34.74,34.77,34.73,34.73,38270.0,31.0795,31.1063,31.0705,31.0705,38270.0
2015-06-23 12:40:00,34.73,34.76,34.71,34.73,46456.0,31.0705,31.0974,31.0526,31.0705,46456.0
2015-06-23 12:45:00,34.73,34.74,34.72,34.72,24220.0,31.0705,31.0795,31.0616,31.0616,24220.0
2015-06-23 12:50:00,34.73,34.75,34.72,34.74,32094.0,31.0705,31.0884,31.0616,31.0795,32094.0
2015-06-23 12:55:00,34.73,34.74,34.7,34.71,38848.0,31.0705,31.0795,31.0437,31.0526,38848.0
2015-06-23 13:00:00,34.72,34.72,34.68,34.68,48121.0,31.0616,31.0616,31.0258,31.0258,48121.0
2015-06-23 13:05:00,34.68,34.74,34.67,34.74,53748.0,31.0258,31.0795,31.0168,31.0795,53748.0
2015-06-23 13:10:00,34.73,34.76,34.71,34.76,58139.0,31.0705,31.0974,31.0526,31.0974,58139.0
2015-06-23 13:15:00,34.76,34.76,34.7,34.7,78330.0,31.0974,31.0974,31.0437,31.0437,78330.0
2015-06-23 13:20:00,34.71,34.71,34.67,34.67,20178.0,31.0526,31.0526,31.0168,31.0168,20178.0
2015-06-23 13:25:00,34.68,34.72,34.68,34.7,48554.0,31.0258,31.0616,31.0258,31.0437,48554.0
2015-06-23 13:30:00,34.69,34.7,34.65,34.65,160326.0,31.0347,31.0437,30.9989,30.9989,160326.0
2015-06-23 13:35:00,34.64,34.66,34.63,34.64,45283.0,30.99,31.0079,30.981,30.99,45283.0
2015-06-23 13:40:00,34.65,34.67,34.64,34.66,55576.0,30.9989,31.0168,30.99,31.0079,55576.0
2015-06-23 13:45:00,34.66,34.67,34.64,34.66,43617.0,31.0079,31.0168,30.99,31.0079,43617.0
2015-06-23 13:50:00,34.65,34.65,34.62,34.63,27711.0,30.9989,30.9989,30.9721,30.981,27711.0
2015-06-23 13:55:00,34.62,34.63,34.6,34.61,105616.0,30.9721,30.981,30.9542,30.9632,105616.0
2015-06-23 14:00:00,34.61,34.63,34.6,34.63,47944.0,30.9632,30.981,30.9542,30.981,47944.0
2015-06-23 14:05:00,34.63,34.63,34.6,34.61,52468.0,30.981,30.981,30.9542,30.9632,52468.0
2015-06-23 14:10:00,34.61,34.61,34.59,34.6,24720.0,30.9632,30.9632,30.9453,30.9542,24720.0
2015-06-23 14:15:00,34.6,34.62,34.57,34.57,69229.0,30.9542,30.9721,30.9274,30.9274,69229.0
2015-06-23 14:20:00,34.57,34.6,34.57,34.6,36616.0,30.9274,30.9542,30.9274,30.9542,36616.0
2015-06-23 14:25:00,34.59,34.6,34.53,34.53,59641.0,30.9453,30.9542,30.8916,30.8916,59641.0
2015-06-23 14:30:00,34.54,34.56,34.52,34.52,29028.0,30.9005,30.9184,30.8826,30.8826,29028.0
2015-06-23 14:35:00,34.52,34.57,34.51,34.56,66830.0,30.8826,30.9274,30.8737,30.9184,66830.0
2015-06-23 14:40:00,34.56,34.58,34.54,34.54,34314.0,30.9184,30.9363,30.9005,30.9005,34314.0
2015-06-23 14:45:00,34.54,34.61,34.54,34.59,54204.0,30.9005,30.9632,30.9005,30.9453,54204.0
2015-06-23 14:50:00,34.59,34.63,34.59,34.62,41316.0,30.9453,30.981,30.9453,30.9721,41316.0
2015-06-23 14:55:00,34.61,34.63,34.61,34.63,18120.0,30.9632,30.981,30.9632,30.981,18120.0
2015-06-23 15:00:00,34.63,34.63,34.58,34.59,73980.0,30.981,30.981,30.9363,30.9453,73980.0
2015-06-23 15:05:00,34.59,34.61,34.58,34.61,26305.0,30.9453,30.9632,30.9363,30.9632,26305.0
2015-06-23 15:10:00,34.61,34.61,34.56,34.6,55969.0,30.9632,30.9632,30.9184,30.9542,55969.0
2015-06-23 15:15:00,34.6,34.66,34.59,34.64,225026.0,30.9542,31.0079,30.9453,30.99,225026.0
2015-06-23 15:20:00,34.64,34.69,34.63,34.68,53837.0,30.99,31.0347,30.981,31.0258,53837.0
2015-06-23 15:25:00,34.68,34.69,34.65,34.65,77258.0,31.0258,31.0347,30.9989,30.9989,77258.0
2015-06-23 15:30:00,34.65,34.67,34.63,34.64,76315.0,30.9989,31.0168,30.981,30.99,76315.0
2015-06-23 15:35:00,34.63,34.65,34.62,34.65,62535.0,30.981,30.9989,30.9721,30.9989,62535.0
2015-06-23 15:40:00,34.64,34.65,34.6,34.63,150643.0,30.99,30.9989,30.9542,30.981,150643.0
2015-06-23 15:45:00,34.62,34.64,34.59,34.62,146628.0,30.9721,30.99,30.9453,30.9721,146628.0
2015-06-23 15:50:00,34.62,34.63,34.59,34.59,211175.0,30.9721,30.981,30.9453,30.9453,211175.0
2015-06-23 15:55:00,34.6,34.6,34.58,34.59,249058.0,30.9542,30.9542,30.9363,30.9453,249058.0
2015-06-24 09:30:00,34.53,34.62,34.5,34.58,141197.0,30.8916,30.9721,30.8647,30.9363,141197.0
2015-06-24 09:35:00,34.58,34.62,34.38,34.41,71580.0,30.9363,30.9721,30.7574,30.7842,71580.0
2015-06-24 09:40:00,34.42,34.47,34.33,34.46,89513.0,30.7932,30.8379,30.7127,30.829,89513.0
2015-06-24 09:45:00,34.46,34.56,34.39,34.54,125054.0,30.829,30.9184,30.7663,30.9005,125054.0
2015-06-24 09:50:00,34.54,34.59,34.48,34.53,75713.0,30.9005,30.9453,30.8469,30.8916,75713.0
2015-06-24 09:55:00,34.53,34.61,34.51,34.59,84493.0,30.8916,30.9632,30.8737,30.9453,84493.0
2015-06-24 10:00:00,34.58,34.6,34.53,34.54,100515.0,30.9363,30.9542,30.8916,30.9005,100515.0
2015-06-24 10:05:00,34.54,34.54,34.48,34.51,148352.0,30.9005,30.9005,30.8469,30.8737,148352.0
2015-06-24 10:10:00,34.52,34.52,34.43,34.51,89332.0,30.8826,30.8826,30.8021,30.8737,89332.0
2015-06-24 10:15:00,34.51,34.53,34.47,34.49,165939.0,30.8737,30.8916,30.8379,30.8558,165939.0
2015-06-24 10:20:00,34.5,34.58,34.5,34.54,99168.0,30.8647,30.9363,30.8647,30.9005,99168.0
2015-06-24 10:25:00,34.53,34.68,34.53,34.64,218501.0,30.8916,31.0258,30.8916,30.99,218501.0
2015-06-24 10:30:00,34.64,34.67,34.61,34.62,69581.0,30.99,31.0168,30.9632,30.9721,69581.0
2015-06-24 10:35:00,34.62,34.65,34.55,34.56,76516.0,30.9721,30.9989,30.9095,30.9184,76516.0
2015-06-24 10:40:00,34.57,34.62,34.54,34.56,69263.0,30.9274,30.9721,30.9005,30.9184,69263.0
2015-06-24 10:45:00,34.55,34.63,34.53,34.56,48896.0,30.9095,30.981,30.8916,30.9184,48896.0
2015-06-24 10:50:00,34.56,34.62,34.52,34.55,200417.0,30.9184,30.9721,30.8826,30.9095,200417.0
2015-06-24 10:55:00,34.55,34.57,34.47,34.5,155768.0,30.9095,30.9274,30.8379,30.8647,155768.0
2015-06-24 11:00:00,34.5,34.5,34.42,34.44,57798.0,30.8647,30.8647,30.7932,30.8111,57798.0
2015-06-24 11:05:00,34.44,34.55,34.42,34.53,69442.0,30.8111,30.9095,30.7932,30.8916,69442.0
2015-06-24 11:10:00,34.54,34.56,34.5,34.51,56091.0,30.9005,30.9184,30.8647,30.8737,56091.0
2015-06-24 11:15:00,34.52,34.55,34.48,34.55,37368.0,30.8826,30.9095,30.8469,30.9095,37368.0
2015-06-24 11:20:00,34.55,34.58,34.49,34.49,60376.0,30.9095,30.9363,30.8558,30.8558,60376.0
2015-06-24 11:25:00,34.49,34.56,34.48,34.54,84445.0,30.8558,30.9184,30.8469,30.9005,84445.0
2015-06-24 11:30:00,34.55,34.59,34.53,34.59,29340.0,30.9095,30.9453,30.8916,30.9453,29340.0
2015-06-24 11:35:00,34.59,34.61,34.55,34.55,68477.0,30.9453,30.9632,30.9095,30.9095,68477.0
2015-06-24 11:40:00,34.56,34.56,34.48,34.5,52293.0,30.9184,30.9184,30.8469,30.8647,52293.0
2015-06-24 11:45:00,34.5,34.52,34.45,34.45,117394.0,30.8647,30.8826,30.82,30.82,117394.0
2015-06-24 11:50:00,34.45,34.47,34.37,34.37,36708.0,30.82,30.8379,30.7484,30.7484,36708.0
2015-06-24 11:55:00,34.37,34.46,34.37,34.43,65529.0,30.7484,30.829,30.7484,30.8021,65529.0
2015-06-24 12:00:00,34.43,34.43,34.33,34.39,96391.0,30.8021,30.8021,30.7127,30.7663,96391.0
2015-06-24 12:05:00,34.39,34.41,34.38,34.39,39796.0,30.7663,30.7842,30.7574,30.7663,39796.0
2015-06-24 12:10:00,34.38,34.44,34.38,34.44,43558.0,30.7574,30.8111,30.7574,30.8111,43558.0
2015-06-24 12:15:00,34.43,34.45,34.41,34.44,54484.0,30.8021,30.82,30.7842,30.8111,54484.0
2015-06-24 12:20:00,34.45,34.47,34.44,34.45,131497.0,30.82,30.8379,30.8111,30.82,131497.0
2015-06-24 12:25:00,34.45,34.46,34.37,34.39,102922.0,30.82,30.829,30.7484,30.7663,102922.0
2015-06-24 12:30:00,34.4,34.42,34.37,34.41,73250.0,30.7753,30.7932,30.7484,30.7842,73250.0
2015-06-24 12:35:00,34.41,34.41,34.38,34.41,32057.0,30.7842,30.7842,30.7574,30.7842,32057.0
2015-06-24 12:40:00,34.4,34.4,34.34,34.34,34159.0,30.7753,30.7753,30.7216,30.7216,34159.0
2015-06-24 12:45:00,34.36,34.4,34.35,34.38,40715.0,30.7395,30.7753,30.7306,30.7574,40715.0
2015-06-24 12:50:00,34.38,34.38,34.3,34.31,52356.0,30.7574,30.7574,30.6858,30.6948,52356.0
2015-06-24 12:55:00,34.31,34.32,34.26,34.27,48603.0,30.6948,30.7037,30.65,30.659,48603.0
2015-06-24 13:00:00,34.27,34.31,34.27,34.28,45211.0,30.659,30.6948,30.659,30.6679,45211.0
2015-06-24 13:05:00,34.28,34.32,34.28,34.29,44870.0,30.6679,30.7037,30.6679,30.6769,44870.0
2015-06-24 13:10:00,34.29,34.29,34.23,34.23,31298.0,30.6769,30.6769,30.6232,30.6232,31298.0
2015-06-24 13:15:00,34.23,34.23,34.18,34.2,39183.0,30.6232,30.6232,30.5785,30.5964,39183.0
2015-06-24 13:20:00,34.19,34.27,34.19,34.25,56121.0,30.5874,30.659,30.5874,30.6411,56121.0
2015-06-24 13:25:00,34.25,34.26,34.21,34.22,53446.0,30.6411,30.65,30.6053,30.6143,53446.0
2015-06-24 13:30:00,34.22,34.25,34.2,34.24,30954.0,30.6143,30.6411,30.5964,30.6321,30954.0
2015-06-24 13:35:00,34.24,34.27,34.24,34.26,47281.0,30.6321,30.659,30.6321,30.65,47281.0
2015-06-24 13:40:00,34.25,34.26,34.21,34.25,39201.0,30.6411,30.65,30.6053,30.6411,39201.0
2015-06-24 13:45:00,34.24,34.27,34.22,34.26,42007.0,30.6321,30.659,30.6143,30.65,42007.0
2015-06-24 13:50:00,34.27,34.28,34.23,34.24,43272.0,30.659,30.6679,30.6232,30.6321,43272.0
2015-06-24 13:55:00,34.25,34.28,34.23,34.27,26110.0,30.6411,30.6679,30.6232,30.659,26110.0
2015-06-24 14:00:00,34.27,34.31,34.27,34.3,58223.0,30.659,30.6948,30.659,30.6858,58223.0
2015-06-24 14:05:00,34.31,34.31,34.27,34.27,34880.0,30.6948,30.6948,30.659,30.659,34880.0
2015-06-24 14:10:00,34.27,34.32,34.26,34.3,60629.0,30.659,30.7037,30.65,30.6858,60629.0
2015-06-24 14:15:00,34.31,34.34,34.29,34.3,57621.0,30.6948,30.7216,30.6769,30.6858,57621.0
2015-06-24 14:20:00,34.3,34.32,34.27,34.27,63298.0,30.6858,30.7037,30.659,30.659,63298.0
2015-06-24 14:25:00,34.27,34.29,34.24,34.29,57718.0,30.659,30.6769,30.6321,30.6769,57718.0
2015-06-24 14:30:00,34.28,34.33,34.27,34.3,51674.0,30.6679,30.7127,30.659,30.6858,51674.0
2015-06-24 14:35:00,34.3,34.34,34.28,34.32,53260.0,30.6858,30.7216,30.6679,30.7037,53260.0
2015-06-24 14:40:00,34.33,34.33,34.3,34.3,31271.0,30.7127,30.7127,30.6858,30.6858,31271.0
2015-06-24 14:45:00,34.31,34.34,34.3,34.34,23572.0,30.6948,30.7216,30.6858,30.7216,23572.0
2015-06-24 14:50:00,34.34,34.38,34.31,34.35,81504.0,30.7216,30.7574,30.6948,30.7306,81504.0
2015-06-24 14:55:00,34.35,34.37,34.32,34.33,63181.0,30.7306,30.7484,30.7037,30.7127,63181.0
2015-06-24 15:00:00,34.32,34.33,34.27,34.31,89579.0,30.7037,30.7127,30.659,30.6948,89579.0
2015-06-24 15:05:00,34.3,34.32,34.28,34.29,88815.0,30.6858,30.7037,30.6679,30.6769,88815.0
2015-06-24 15:10:00,34.29,34.35,34.28,34.33,107791.0,30.6769,30.7306,30.6679,30.7127,107791.0
2015-06-24 15:15:00,34.33,34.36,34.3,34.34,68927.0,30.7127,30.7395,30.6858,30.7216,68927.0
2015-06-24 15:20:00,34.34,34.35,34.31,34.33,90999.0,30.7216,30.7306,30.6948,30.7127,90999.0
2015-06-24 15:25:00,34.34,34.47,34.33,34.46,166435.0,30.7216,30.8379,30.7127,30.829,166435.0
2015-06-24 15:30:00,34.45,34.46,34.37,34.41,96346.0,30.82,30.829,30.7484,30.7842,96346.0
2015-06-24 15:35:00,34.4,34.41,34.35,34.36,138359.0,30.7753,30.7842,30.7306,30.7395,138359.0
2015-06-24 15:40:00,34.36,34.36,34.33,34.36,144174.0,30.7395,30.7395,30.7127,30.7395,144174.0
2015-06-24 15:45:00,34.36,34.37,34.35,34.36,119195.0,30.7395,30.7484,30.7306,30.7395,119195.0
2015-06-24 15:50:00,34.36,34.37,34.33,34.36,199784.0,30.7395,30.7484,30.7127,30.7395,199784.0
2015-06-24 15:55:00,34.37,34.39,34.34,34.36,285025.0,30.7484,30.7663,30.7216,30.7395,285025.0
2015-06-25 09:30:00,34.55,34.69,34.49,34.68,162254.0,30.9095,31.0347,30.8558,31.0258,162254.0
2015-06-25 09:35:00,34.67,34.74,34.63,34.7,102078.0,31.0168,31.0795,30.981,31.0437,102078.0
2015-06-25 09:40:00,34.7,34.83,34.7,34.75,123970.0,31.0437,31.16,31.0437,31.0884,123970.0
2015-06-25 09:45:00,34.77,34.82,34.71,34.79,123129.0,31.1063,31.151,31.0526,31.1242,123129.0
2015-06-25 09:50:00,34.79,34.9,34.78,34.9,128929.0,31.1242,31.2226,31.1152,31.2226,128929.0
2015-06-25 09:55:00,34.9,34.96,34.85,34.96,83730.0,31.2226,31.2763,31.1779,31.2763,83730.0
2015-06-25 10:00:00,34.97,35.02,34.9,34.94,166495.0,31.2852,31.33,31.2226,31.2584,166495.0
2015-06-25 10:05:00,34.93,34.97,34.9,34.96,102995.0,31.2494,31.2852,31.2226,31.2763,102995.0
2015-06-25 10:10:00,34.96,34.98,34.88,34.89,121018.0,31.2763,31.2942,31.2047,31.2137,121018.0
2015-06-25 10:15:00,34.88,34.88,34.78,34.84,99497.0,31.2047,31.2047,31.1152,31.1689,99497.0
2015-06-25 10:20:00,34.85,34.88,34.84,34.85,106203.0,31.1779,31.2047,31.1689,31.1779,106203.0
2015-06-25 10:25:00,34.84,34.88,34.81,34.82,59678.0,31.1689,31.2047,31.1421,31.151,59678.0
2015-06-25 10:30:00,34.83,34.84,34.79,34.8,103258.0,31.16,31.1689,31.1242,31.1331,103258.0
2015-06-25 10:35:00,34.81,34.84,34.79,34.83,143600.0,31.1421,31.1689,31.1242,31.16,143600.0
2015-06-25 10:40:00,34.83,34.86,34.78,34.78,62161.0,31.16,31.1868,31.1152,31.1152,62161.0
2015-06-25 10:45:00,34.78,34.79,34.75,34.77,43058.0,31.1152,31.1242,31.0884,31.1063,43058.0
2015-06-25 10:50:00,34.77,34.79,34.75,34.79,22391.0,31.1063,31.1242,31.0884,31.1242,22391.0
2015-06-25 10:55:00,34.79,34.83,34.78,34.8,51240.0,31.1242,31.16,31.1152,31.1331,51240.0
2015-06-25 11:00:00,34.8,34.81,34.75,34.76,44679.0,31.1331,31.1421,31.0884,31.0974,44679.0
2015-06-25 11:05:00,34.75,34.76,34.71,34.71,47456.0,31.0884,31.0974,31.0526,31.0526,47456.0
2015-06-25 11:10:00,34.71,34.73,34.67,34.68,90457.0,31.0526,31.0705,31.0168,31.0258,90457.0
2015-06-25 11:15:00,34.68,34.74,34.67,34.68,45263.0,31.0258,31.0795,31.0168,31.0258,45263.0
2015-06-25 11:20:00,34.68,34.68,34.61,34.62,65965.0,31.0258,31.0258,30.9632,30.9721,65965.0
2015-06-25 11:25:00,34.61,34.64,34.58,34.63,113643.0,30.9632,30.99,30.9363,30.981,113643.0
2015-06-25 11:30:00,34.64,34.71,34.63,34.68,49963.0,30.99,31.0526,30.981,31.0258,49963.0
2015-06-25 11:35:00,34.68,34.82,34.67,34.8,93092.0,31.0258,31.151,31.0168,31.1331,93092.0
2015-06-25 11:40:00,34.8,34.82,34.77,34.78,68719.0,31.1331,31.151,31.1063,31.1152,68719.0
2015-06-25 11:45:00,34.77,34.83,34.77,34.82,49929.0,31.1063,31.16,31.1063,31.151,49929.0
2015-06-25 11:50:00,34.82,34.84,34.79,34.82,47385.0,31.151,31.1689,31.1242,31.151,47385.0
2015-06-25 11:55:00,34.82,34.82,34.78,34.78,40608.0,31.151,31.151,31.1152,31.1152,40608.0
2015-06-25 12:00:00,34.78,34.8,34.77,34.77,34511.0,31.1152,31.1331,31.1063,31.1063,34511.0
2015-06-25 12:05:00,34.77,34.79,34.77,34.79,29400.0,31.1063,31.1242,31.1063,31.1242,29400.0
2015-06-25 12:10:00,34.79,34.83,34.77,34.82,105942.0,31.1242,31.16,31.1063,31.151,105942.0
2015-06-25 12:15:00,34.82,34.82,34.8,34.81,32524.0,31.151,31.151,31.1331,31.1421,32524.0
2015-06-25 12:20:00,34.8,34.85,34.8,34.82,51881.0,31.1331,31.1779,31.1331,31.151,51881.0
2015-06-25 12:25:00,34.8,34.83,34.79,34.8,39027.0,31.1331,31.16,31.1242,31.1331,39027.0
2015-06-25 12:30:00,34.79,34.82,34.78,34.8,49049.0,31.1242,31.151,31.1152,31.1331,49049.0
2015-06-25 12:35:00,34.8,34.81,34.78,34.79,36893.0,31.1331,31.1421,31.1152,31.1242,36893.0
2015-06-25 12:40:00,34.78,34.79,34.77,34.79,27632.0,31.1152,31.1242,31.1063,31.1242,27632.0
2015-06-25 12:45:00,34.78,34.79,34.77,34.79,23295.0,31.1152,31.1242,31.1063,31.1242,23295.0
2015-06-25 12:50:00,34.79,34.87,34.79,34.87,78437.0,31.1242,31.1958,31.1242,31.1958,78437.0
2015-06-25 12:55:00,34.87,34.87,34.84,34.84,50614.0,31.1958,31.1958,31.1689,31.1689,50614.0
2015-06-25 13:00:00,34.83,34.84,34.82,34.83,72738.0,31.16,31.1689,31.151,31.16,72738.0
2015-06-25 13:05:00,34.83,34.85,34.82,34.82,59244.0,31.16,31.1779,31.151,31.151,59244.0
2015-06-25 13:10:00,34.82,34.85,34.82,34.85,58131.0,31.151,31.1779,31.151,31.1779,58131.0
2015-06-25 13:15:00,34.84,34.85,34.82,34.83,72627.0,31.1689,31.1779,31.151,31.16,72627.0
2015-06-25 13:20:00,34.83,34.83,34.78,34.78,83897.0,31.16,31.16,31.1152,31.1152,83897.0
2015-06-25 13:25:00,34.78,34.79,34.76,34.76,63807.0,31.1152,31.1242,31.0974,31.0974,63807.0
2015-06-25 13:30:00,34.76,34.78,34.73,34.73,66163.0,31.0974,31.1152,31.0705,31.0705,66163.0
2015-06-25 13:35:00,34.73,34.74,34.72,34.73,53141.0,31.0705,31.0795,31.0616,31.0705,53141.0
2015-06-25 13:40:00,34.73,34.75,34.72,34.73,80233.0,31.0705,31.0884,31.0616,31.0705,80233.0
2015-06-25 13:45:00,34.73,34.76,34.73,34.75,17834.0,31.0705,31.0974,31.0705,31.0884,17834.0
2015-06-25 13:50:00,34.74,34.74,34.71,34.73,18904.0,31.0795,31.0795,31.0526,31.0705,18904.0
2015-06-25 13:55:00,34.73,34.74,34.7,34.71,39897.0,31.0705,31.0795,31.0437,31.0526,39897.0
2015-06-25 14:00:00,34.71,34.71,34.68,34.68,18447.0,31.0526,31.0526,31.0258,31.0258,18447.0
2015-06-25 14:05:00,34.68,34.69,34.6,34.61,28174.0,31.0258,31.0347,30.9542,30.9632,28174.0
2015-06-25 14:10:00,34.6,34.61,34.56,34.6,43440.0,30.9542,30.9632,30.9184,30.9542,43440.0
2015-06-25 14:15:00,34.6,34.61,34.59,34.61,20144.0,30.9542,30.9632,30.9453,30.9632,20144.0
2015-06-25 14:20:00,34.61,34.62,34.56,34.57,29602.0,30.9632,30.9721,30.9184,30.9274,29602.0
2015-06-25 14:25:00,34.56,34.57,34.52,34.53,42107.0,30.9184,30.9274,30.8826,30.8916,42107.0
2015-06-25 14:30:00,34.54,34.57,34.52,34.56,27741.0,30.9005,30.9274,30.8826,30.9184,27741.0
2015-06-25 14:35:00,34.56,34.59,34.55,34.56,17817.0,30.9184,30.9453,30.9095,30.9184,17817.0
2015-06-25 14:40:00,34.55,34.57,34.53,34.54,34694.0,30.9095,30.9274,30.8916,30.9005,34694.0
2015-06-25 14:45:00,34.54,34.55,34.51,34.52,37379.0,30.9005,30.9095,30.8737,30.8826,37379.0
2015-06-25 14:50:00,34.51,34.53,34.48,34.52,65056.0,30.8737,30.8916,30.8469,30.8826,65056.0
2015-06-25 14:55:00,34.52,34.53,34.49,34.5,37732.0,30.8826,30.8916,30.8558,30.8647,37732.0
2015-06-25 15:00:00,34.5,34.56,34.48,34.55,46724.0,30.8647,30.9184,30.8469,30.9095,46724.0
2015-06-25 15:05:00,34.55,34.59,34.54,34.56,37020.0,30.9095,30.9453,30.9005,30.9184,37020.0
2015-06-25 15:10:00,34.57,34.58,34.52,34.52,55607.0,30.9274,30.9363,30.8826,30.8826,55607.0
2015-06-25 15:15:00,34.52,34.55,34.52,34.54,31315.0,30.8826,30.9095,30.8826,30.9005,31315.0
2015-06-25 15:20:00,34.54,34.58,34.53,34.54,56679.0,30.9005,30.9363,30.8916,30.9005,56679.0
2015-06-25 15:25:00,34.54,34.55,34.53,34.54,40119.0,30.9005,30.9095,30.8916,30.9005,40119.0
2015-06-25 15:30:00,34.54,34.55,34.48,34.49,68508.0,30.9005,30.9095,30.8469,30.8558,68508.0
2015-06-25 15:35:00,34.49,34.5,34.46,34.47,97983.0,30.8558,30.8647,30.829,30.8379,97983.0
2015-06-25 15:40:00,34.48,34.5,34.45,34.48,107051.0,30.8469,30.8647,30.82,30.8469,107051.0
2015-06-25 15:45:00,34.5,34.53,34.49,34.5,101968.0,30.8647,30.8916,30.8558,30.8647,101968.0
2015-06-25 15:50:00,34.49,34.5,34.46,34.48,129473.0,30.8558,30.8647,30.829,30.8469,129473.0
2015-06-25 15:55:00,34.48,34.51,34.47,34.48,277428.0,30.8469,30.8737,30.8379,30.8469,277428.0
2015-06-26 09:30:00,34.63,34.63,34.33,34.6,138259.0,30.981,30.981,30.7127,30.9542,138259.0
2015-06-26 09:35:00,34.59,34.64,34.45,34.62,68225.0,30.9453,30.99,30.82,30.9721,68225.0
2015-06-26 09:40:00,34.63,34.8,34.59,34.8,106340.0,30.981,31.1331,30.9453,31.1331,106340.0
2015-06-26 09:45:00,34.79,34.79,34.56,34.57,79947.0,31.1242,31.1242,30.9184,30.9274,79947.0
2015-06-26 09:50:00,34.59,34.59,34.45,34.5,85563.0,30.9453,30.9453,30.82,30.8647,85563.0
2015-06-26 09:55:00,34.5,34.64,34.48,34.63,72090.0,30.8647,30.99,30.8469,30.981,72090.0
2015-06-26 10:00:00,34.63,34.74,34.63,34.73,78629.0,30.981,31.0795,30.981,31.0705,78629.0
2015-06-26 10:05:00,34.73,34.74,34.7,34.73,36552.0,31.0705,31.0795,31.0437,31.0705,36552.0
2015-06-26 10:10:00,34.73,34.73,34.64,34.69,62413.0,31.0705,31.0705,30.99,31.0347,62413.0
2015-06-26 10:15:00,34.67,34.77,34.67,34.7,80985.0,31.0168,31.1063,31.0168,31.0437,80985.0
2015-06-26 10:20:00,34.71,34.79,34.7,34.76,59887.0,31.0526,31.1242,31.0437,31.0974,59887.0
2015-06-26 10:25:00,34.77,34.79,34.75,34.79,45551.0,31.1063,31.1242,31.0884,31.1242,45551.0
2015-06-26 10:30:00,34.8,34.85,34.77,34.79,91502.0,31.1331,31.1779,31.1063,31.1242,91502.0
2015-06-26 10:35:00,34.79,34.83,34.75,34.75,89166.0,31.1242,31.16,31.0884,31.0884,89166.0
2015-06-26 10:40:00,34.76,34.76,34.71,34.72,80436.0,31.0974,31.0974,31.0526,31.0616,80436.0
2015-06-26 10:45:00,34.72,34.73,34.64,34.65,84121.0,31.0616,31.0705,30.99,30.9989,84121.0
2015-06-26 10:50:00,34.66,34.67,34.61,34.66,76637.0,31.0079,31.0168,30.9632,31.0079,76637.0
2015-06-26 10:55:00,34.64,34.67,34.61,34.62,71270.0,30.99,31.0168,30.9632,30.9721,71270.0
2015-06-26 11:00:00,34.62,34.67,34.6,34.66,79516.0,30.9721,31.0168,30.9542,31.0079,79516.0
2015-06-26 11:05:00,34.65,34.7,34.63,34.69,85818.0,30.9989,31.0437,30.981,31.0347,85818.0
2015-06-26 11:10:00,34.7,34.75,34.68,34.73,53164.0,31.0437,31.0884,31.0258,31.0705,53164.0
2015-06-26 11:15:00,34.73,34.75,34.7,34.7,58338.0,31.0705,31.0884,31.0437,31.0437,58338.0
2015-06-26 11:20:00,34.71,34.72,34.68,34.69,40785.0,31.0526,31.0616,31.0258,31.0347,40785.0
2015-06-26 11:25:00,34.69,34.73,34.69,34.71,65013.0,31.0347,31.0705,31.0347,31.0526,65013.0
2015-06-26 11:30:00,34.72,34.74,34.66,34.67,49824.0,31.0616,31.0795,31.0079,31.0168,49824.0
2015-06-26 11:35:00,34.67,34.68,34.65,34.66,54554.0,31.0168,31.0258,30.9989,31.0079,54554.0
2015-06-26 11:40:00,34.67,34.68,34.62,34.63,64668.0,31.0168,31.0258,30.9721,30.981,64668.0
2015-06-26 11:45:00,34.63,34.64,34.6,34.63,60315.0,30.981,30.99,30.9542,30.981,60315.0
2015-06-26 11:50:00,34.63,34.67,34.62,34.63,61131.0,30.981,31.0168,30.9721,30.981,61131.0
2015-06-26 11:55:00,34.63,34.66,34.62,34.63,60785.0,30.981,31.0079,30.9721,30.981,60785.0
2015-06-26 12:00:00,34.63,34.66,34.62,34.63,62545.0,30.981,31.0079,30.9721,30.981,62545.0
2015-06-26 12:05:00,34.63,34.68,34.63,34.67,62516.0,30.981,31.0258,30.981,31.0168,62516.0
2015-06-26 12:10:00,34.67,34.7,34.64,34.69,59510.0,31.0168,31.0437,30.99,31.0347,59510.0
2015-06-26 12:15:00,34.69,34.71,34.67,34.71,50323.0,31.0347,31.0526,31.0168,31.0526,50323.0
2015-06-26 12:20:00,34.7,34.71,34.67,34.7,41276.0,31.0437,31.0526,31.0168,31.0437,41276.0
2015-06-26 12:25:00,34.69,34.69,34.67,34.69,19938.0,31.0347,31.0347,31.0168,31.0347,19938.0
2015-06-26 12:30:00,34.68,34.69,34.61,34.61,148789.0,31.0258,31.0347,30.9632,30.9632,148789.0
2015-06-26 12:35:00,34.61,34.62,34.57,34.57,75807.0,30.9632,30.9721,30.9274,30.9274,75807.0
2015-06-26 12:40:00,34.57,34.59,34.52,34.54,66193.0,30.9274,30.9453,30.8826,30.9005,66193.0
2015-06-26 12:45:00,34.54,34.57,34.51,34.55,63142.0,30.9005,30.9274,30.8737,30.9095,63142.0
2015-06-26 12:50:00,34.54,34.55,34.48,34.49,54104.0,30.9005,30.9095,30.8469,30.8558,54104.0
2015-06-26 12:55:00,34.49,34.5,34.46,34.47,40371.0,30.8558,30.8647,30.829,30.8379,40371.0
2015-06-26 13:00:00,34.47,34.5,34.45,34.5,68252.0,30.8379,30.8647,30.82,30.8647,68252.0
2015-06-26 13:05:00,34.5,34.52,34.49,34.52,62229.0,30.8647,30.8826,30.8558,30.8826,62229.0
2015-06-26 13:10:00,34.51,34.53,34.46,34.46,54357.0,30.8737,30.8916,30.829,30.829,54357.0
2015-06-26 13:15:00,34.47,34.48,34.45,34.46,90901.0,30.8379,30.8469,30.82,30.829,90901.0
2015-06-26 13:20:00,34.47,34.47,34.43,34.45,71794.0,30.8379,30.8379,30.8021,30.82,71794.0
2015-06-26 13:25:00,34.45,34.5,34.44,34.5,66841.0,30.82,30.8647,30.8111,30.8647,66841.0
2015-06-26 13:30:00,34.5,34.5,34.47,34.49,75866.0,30.8647,30.8647,30.8379,30.8558,75866.0
2015-06-26 13:35:00,34.49,34.53,34.49,34.52,88478.0,30.8558,30.8916,30.8558,30.8826,88478.0
2015-06-26 13:40:00,34.53,34.57,34.52,34.55,83146.0,30.8916,30.9274,30.8826,30.9095,83146.0
2015-06-26 13:45:00,34.55,34.58,34.54,34.57,49369.0,30.9095,30.9363,30.9005,30.9274,49369.0
2015-06-26 13:50:00,34.58,34.6,34.53,34.53,83667.0,30.9363,30.9542,30.8916,30.8916,83667.0
2015-06-26 13:55:00,34.54,34.55,34.52,34.52,27001.0,30.9005,30.9095,30.8826,30.8826,27001.0
2015-06-26 14:00:00,34.52,34.53,34.5,34.51,64297.0,30.8826,30.8916,30.8647,30.8737,64297.0
2015-06-26 14:05:00,34.51,34.51,34.46,34.46,32523.0,30.8737,30.8737,30.829,30.829,32523.0
2015-06-26 14:10:00,34.46,34.47,34.4,34.43,48032.0,30.829,30.8379,30.7753,30.8021,48032.0
2015-06-26 14:15:00,34.43,34.44,34.38,34.38,54675.0,30.8021,30.8111,30.7574,30.7574,54675.0
2015-06-26 14:20:00,34.39,34.43,34.38,34.38,28674.0,30.7663,30.8021,30.7574,30.7574,28674.0
2015-06-26 14:25:00,34.38,34.4,34.37,34.4,24313.0,30.7574,30.7753,30.7484,30.7753,24313.0
2015-06-26 14:30:00,34.39,34.41,34.38,34.39,44253.0,30.7663,30.7842,30.7574,30.7663,44253.0
2015-06-26 14:35:00,34.4,34.4,34.34,34.38,39218.0,30.7753,30.7753,30.7216,30.7574,39218.0
2015-06-26 14:40:00,34.38,34.39,34.32,34.33,45127.0,30.7574,30.7663,30.7037,30.7127,45127.0
2015-06-26 14:45:00,34.33,34.36,34.29,34.35,100362.0,30.7127,30.7395,30.6769,30.7306,100362.0
2015-06-26 14:50:00,34.35,34.38,34.35,34.37,29581.0,30.7306,30.7574,30.7306,30.7484,29581.0
2015-06-26 14:55:00,34.37,34.38,34.31,34.31,37509.0,30.7484,30.7574,30.6948,30.6948,37509.0
2015-06-26 15:00:00,34.31,34.39,34.3,34.39,42894.0,30.6948,30.7663,30.6858,30.7663,42894.0
2015-06-26 15:05:00,34.4,34.43,34.39,34.41,63622.0,30.7753,30.8021,30.7663,30.7842,63622.0
2015-06-26 15:10:00,34.41,34.45,34.4,34.41,44447.0,30.7842,30.82,30.7753,30.7842,44447.0
2015-06-26 15:15:00,34.41,34.43,34.4,34.43,46059.0,30.7842,30.8021,30.7753,30.8021,46059.0
2015-06-26 15:20:00,34.43,34.45,34.38,34.43,49708.0,30.8021,30.82,30.7574,30.8021,49708.0
2015-06-26 15:25:00,34.43,34.45,34.41,34.45,55264.0,30.8021,30.82,30.7842,30.82,55264.0
2015-06-26 15:30:00,34.44,34.46,34.4,34.43,61686.0,30.8111,30.829,30.7753,30.8021,61686.0
2015-06-26 15:35:00,34.43,34.43,34.32,34.34,64884.0,30.8021,30.8021,30.7037,30.7216,64884.0
2015-06-26 15:40:00,34.33,34.37,34.32,34.37,78889.0,30.7127,30.7484,30.7037,30.7484,78889.0
2015-06-26 15:45:00,34.36,34.38,34.3,34.3,133823.0,30.7395,30.7574,30.6858,30.6858,133823.0
2015-06-26 15:50:00,34.31,34.33,34.28,34.31,209737.0,30.6948,30.7127,30.6679,30.6948,209737.0
2015-06-26 15:55:00,34.31,34.34,34.29,34.32,269101.0,30.6948,30.7216,30.6769,30.7037,269101.0
2015-06-29 09:30:00,33.72,33.87,33.6,33.75,269175.0,30.1669,30.3011,30.0596,30.1938,269175.0
2015-06-29 09:35:00,33.75,33.96,33.73,33.96,91324.0,30.1938,30.3816,30.1759,30.3816,91324.0
2015-06-29 09:40:00,33.98,34.22,33.94,33.99,154457.0,30.3995,30.6143,30.3638,30.4085,154457.0
2015-06-29 09:45:00,33.97,34.2,33.95,34.17,155076.0,30.3906,30.5964,30.3727,30.5695,155076.0
2015-06-29 09:50:00,34.16,34.19,34.11,34.17,101356.0,30.5606,30.5874,30.5158,30.5695,101356.0
2015-06-29 09:55:00,34.17,34.22,34.07,34.08,68222.0,30.5695,30.6143,30.4801,30.489,68222.0
2015-06-29 10:00:00,34.07,34.09,34.02,34.09,58963.0,30.4801,30.4979,30.4353,30.4979,58963.0
2015-06-29 10:05:00,34.08,34.1,34.01,34.06,39071.0,30.489,30.5069,30.4264,30.4711,39071.0
2015-06-29 10:10:00,34.06,34.06,33.95,33.99,60709.0,30.4711,30.4711,30.3727,30.4085,60709.0
2015-06-29 10:15:00,33.99,34.01,33.85,33.86,50732.0,30.4085,30.4264,30.2832,30.2922,50732.0
2015-06-29 10:20:00,33.85,33.93,33.83,33.9,44892.0,30.2832,30.3548,30.2653,30.328,44892.0
2015-06-29 10:25:00,33.9,33.96,33.87,33.88,55475.0,30.328,30.3816,30.3011,30.3101,55475.0
2015-06-29 10:30:00,33.86,33.94,33.84,33.93,43254.0,30.2922,30.3638,30.2743,30.3548,43254.0
2015-06-29 10:35:00,33.94,33.96,33.89,33.89,25483.0,30.3638,30.3816,30.319,30.319,25483.0
2015-06-29 10:40:00,33.89,33.91,33.83,33.85,28074.0,30.319,30.3369,30.2653,30.2832,28074.0
2015-06-29 10:45:00,33.84,33.95,33.83,33.89,40737.0,30.2743,30.3727,30.2653,30.319,40737.0
2015-06-29 10:50:00,33.88,33.9,33.85,33.86,19488.0,30.3101,30.328,30.2832,30.2922,19488.0
2015-06-29 10:55:00,33.85,33.87,33.74,33.76,42005.0,30.2832,30.3011,30.1848,30.2027,42005.0
2015-06-29 11:00:00,33.76,33.81,33.75,33.75,39397.0,30.2027,30.2475,30.1938,30.1938,39397.0
2015-06-29 11:05:00,33.75,33.82,33.74,33.75,73716.0,30.1938,30.2564,30.1848,30.1938,73716.0
2015-06-29 11:10:00,33.76,33.77,33.63,33.64,153417.0,30.2027,30.2117,30.0864,30.0954,153417.0
2015-06-29 11:15:00,33.64,33.73,33.63,33.69,210542.0,30.0954,30.1759,30.0864,30.1401,210542.0
2015-06-29 11:20:00,33.69,33.78,33.65,33.77,63657.0,30.1401,30.2206,30.1043,30.2117,63657.0
2015-06-29 11:25:00,33.76,33.78,33.7,33.71,27030.0,30.2027,30.2206,30.149,30.158,27030.0
2015-06-29 11:30:00,33.72,33.74,33.67,33.73,49724.0,30.1669,30.1848,30.1222,30.1759,49724.0
2015-06-29 11:35:00,33.72,33.78,33.71,33.74,57849.0,30.1669,30.2206,30.158,30.1848,57849.0
2015-06-29 11:40:00,33.74,33.79,33.73,33.75,32952.0,30.1848,30.2296,30.1759,30.1938,32952.0
2015-06-29 11:45:00,33.76,33.76,33.71,33.73,33859.0,30.2027,30.2027,30.158,30.1759,33859.0
2015-06-29 11:50:00,33.73,33.8,33.73,33.79,34386.0,30.1759,30.2385,30.1759,30.2296,34386.0
2015-06-29 11:55:00,33.79,33.83,33.78,33.8,33291.0,30.2296,30.2653,30.2206,30.2385,33291.0
2015-06-29 12:00:00,33.8,33.8,33.77,33.78,31486.0,30.2385,30.2385,30.2117,30.2206,31486.0
2015-06-29 12:05:00,33.78,33.85,33.77,33.84,36964.0,30.2206,30.2832,30.2117,30.2743,36964.0
2015-06-29 12:10:00,33.84,33.87,33.81,33.84,42033.0,30.2743,30.3011,30.2475,30.2743,42033.0
2015-06-29 12:15:00,33.84,33.86,33.82,33.82,49747.0,30.2743,30.2922,30.2564,30.2564,49747.0
2015-06-29 12:20:00,33.82,33.83,33.77,33.79,52058.0,30.2564,30.2653,30.2117,30.2296,52058.0
2015-06-29 12:25:00,33.79,33.82,33.77,33.8,53388.0,30.2296,30.2564,30.2117,30.2385,53388.0
2015-06-29 12:30:00,33.8,33.83,33.78,33.79,54328.0,30.2385,30.2653,30.2206,30.2296,54328.0
2015-06-29 12:35:00,33.79,33.81,33.76,33.76,37821.0,30.2296,30.2475,30.2027,30.2027,37821.0
2015-06-29 12:40:00,33.76,33.77,33.66,33.68,71073.0,30.2027,30.2117,30.1133,30.1311,71073.0
2015-06-29 12:45:00,33.69,33.73,33.66,33.66,43836.0,30.1401,30.1759,30.1133,30.1133,43836.0
2015-06-29 12:50:00,33.66,33.68,33.63,33.66,23148.0,30.1133,30.1311,30.0864,30.1133,23148.0
2015-06-29 12:55:00,33.67,33.74,33.65,33.73,77643.0,30.1222,30.1848,30.1043,30.1759,77643.0
2015-06-29 13:00:00,33.73,33.74,33.68,33.69,43401.0,30.1759,30.1848,30.1311,30.1401,43401.0
2015-06-29 13:05:00,33.68,33.71,33.63,33.68,44073.0,30.1311,30.158,30.0864,30.1311,44073.0
2015-06-29 13:10:00,33.68,33.68,33.62,33.63,23903.0,30.1311,30.1311,30.0775,30.0864,23903.0
2015-06-29 13:15:00,33.62,33.68,33.62,33.67,22450.0,30.0775,30.1311,30.0775,30.1222,22450.0
2015-06-29 13:20:00,33.68,33.7,33.67,33.7,18698.0,30.1311,30.149,30.1222,30.149,18698.0
2015-06-29 13:25:00,33.7,33.7,33.64,33.66,21712.0,30.149,30.149,30.0954,30.1133,21712.0
2015-06-29 13:30:00,33.66,33.69,33.66,33.68,27046.0,30.1133,30.1401,30.1133,30.1311,27046.0
2015-06-29 13:35:00,33.69,33.7,33.62,33.62,33156.0,30.1401,30.149,30.0775,30.0775,33156.0
2015-06-29 13:40:00,33.62,33.62,33.58,33.59,43670.0,30.0775,30.0775,30.0417,30.0506,43670.0
2015-06-29 13:45:00,33.6,33.64,33.6,33.61,52347.0,30.0596,30.0954,30.0596,30.0685,52347.0
2015-06-29 13:50:00,33.6,33.61,33.56,33.57,18598.0,30.0596,30.0685,30.0238,30.0327,18598.0
2015-06-29 13:55:00,33.57,33.6,33.54,33.6,20682.0,30.0327,30.0596,30.0059,30.0596,20682.0
2015-06-29 14:00:00,33.59,33.6,33.55,33.56,41683.0,30.0506,30.0596,30.0148,30.0238,41683.0
2015-06-29 14:05:00,33.56,33.58,33.55,33.55,33299.0,30.0238,30.0417,30.0148,30.0148,33299.0
2015-06-29 14:10:00,33.55,33.57,33.47,33.47,114413.0,30.0148,30.0327,29.9433,29.9433,114413.0
2015-06-29 14:15:00,33.48,33.49,33.43,33.47,103535.0,29.9522,29.9612,29.9075,29.9433,103535.0
2015-06-29 14:20:00,33.46,33.49,33.41,33.44,94780.0,29.9343,29.9612,29.8896,29.9164,94780.0
2015-06-29 14:25:00,33.44,33.44,33.36,33.36,72824.0,29.9164,29.9164,29.8449,29.8449,72824.0
2015-06-29 14:30:00,33.37,33.42,33.35,33.38,63737.0,29.8538,29.8985,29.8359,29.8628,63737.0
2015-06-29 14:35:00,33.38,33.44,33.37,33.44,46082.0,29.8628,29.9164,29.8538,29.9164,46082.0
2015-06-29 14:40:00,33.44,33.44,33.38,33.43,64197.0,29.9164,29.9164,29.8628,29.9075,64197.0
2015-06-29 14:45:00,33.43,33.47,33.41,33.42,65227.0,29.9075,29.9433,29.8896,29.8985,65227.0
2015-06-29 14:50:00,33.42,33.43,33.37,33.37,55386.0,29.8985,29.9075,29.8538,29.8538,55386.0
2015-06-29 14:55:00,33.36,33.37,33.3,33.34,88216.0,29.8449,29.8538,29.7912,29.827,88216.0
2015-06-29 15:00:00,33.34,33.39,33.29,33.29,96552.0,29.827,29.8717,29.7822,29.7822,96552.0
2015-06-29 15:05:00,33.28,33.31,33.22,33.23,101421.0,29.7733,29.8001,29.7196,29.7286,101421.0
2015-06-29 15:10:00,33.23,33.32,33.22,33.24,108048.0,29.7286,29.8091,29.7196,29.7375,108048.0
2015-06-29 15:15:00,33.25,33.31,33.21,33.29,115824.0,29.7465,29.8001,29.7107,29.7822,115824.0
2015-06-29 15:20:00,33.29,33.38,33.29,33.37,77443.0,29.7822,29.8628,29.7822,29.8538,77443.0
2015-06-29 15:25:00,33.37,33.37,33.32,33.32,73531.0,29.8538,29.8538,29.8091,29.8091,73531.0
2015-06-29 15:30:00,33.32,33.36,33.28,33.32,140596.0,29.8091,29.8449,29.7733,29.8091,140596.0
2015-06-29 15:35:00,33.33,33.33,33.26,33.27,96817.0,29.818,29.818,29.7554,29.7644,96817.0
2015-06-29 15:40:00,33.26,33.27,33.24,33.25,97506.0,29.7554,29.7644,29.7375,29.7465,97506.0
2015-06-29 15:45:00,33.25,33.25,33.19,33.25,157234.0,29.7465,29.7465,29.6928,29.7465,157234.0
2015-06-29 15:50:00,33.24,33.29,33.23,33.24,218231.0,29.7375,29.7822,29.7286,29.7375,218231.0
2015-06-29 15:55:00,33.24,33.25,33.16,33.18,462826.0,29.7375,29.7465,29.6659,29.6838,462826.0
2015-06-30 09:30:00,33.56,33.72,33.5,33.68,143308.0,30.0238,30.1669,29.9701,30.1311,143308.0
2015-06-30 09:35:00,33.67,33.73,33.62,33.66,62154.0,30.1222,30.1759,30.0775,30.1133,62154.0
2015-06-30 09:40:00,33.68,33.75,33.61,33.61,117777.0,30.1311,30.1938,30.0685,30.0685,117777.0
2015-06-30 09:45:00,33.63,33.68,33.49,33.59,99120.0,30.0864,30.1311,29.9612,30.0506,99120.0
2015-06-30 09:50:00,33.61,33.73,33.6,33.67,99186.0,30.0685,30.1759,30.0596,30.1222,99186.0
2015-06-30 09:55:00,33.66,33.72,33.56,33.56,63014.0,30.1133,30.1669,30.0238,30.0238,63014.0
2015-06-30 10:00:00,33.56,33.62,33.52,33.52,57990.0,30.0238,30.0775,29.988,29.988,57990.0
2015-06-30 10:05:00,33.52,33.62,33.5,33.58,49962.0,29.988,30.0775,29.9701,30.0417,49962.0
2015-06-30 10:10:00,33.58,33.59,33.34,33.45,167388.0,30.0417,30.0506,29.827,29.9254,167388.0
2015-06-30 10:15:00,33.45,33.45,33.35,33.38,103968.0,29.9254,29.9254,29.8359,29.8628,103968.0
2015-06-30 10:20:00,33.38,33.39,33.36,33.38,56228.0,29.8628,29.8717,29.8449,29.8628,56228.0
2015-06-30 10:25:00,33.37,33.45,33.36,33.37,99416.0,29.8538,29.9254,29.8449,29.8538,99416.0
2015-06-30 10:30:00,33.37,33.4,33.34,33.38,83386.0,29.8538,29.8807,29.827,29.8628,83386.0
2015-06-30 10:35:00,33.39,33.42,33.33,33.39,85034.0,29.8717,29.8985,29.818,29.8717,85034.0
2015-06-30 10:40:00,33.39,33.43,33.36,33.42,59769.0,29.8717,29.9075,29.8449,29.8985,59769.0
2015-06-30 10:45:00,33.43,33.45,33.36,33.39,88286.0,29.9075,29.9254,29.8449,29.8717,88286.0
2015-06-30 10:50:00,33.39,33.41,33.34,33.39,90987.0,29.8717,29.8896,29.827,29.8717,90987.0
2015-06-30 10:55:00,33.39,33.45,33.35,33.4,50176.0,29.8717,29.9254,29.8359,29.8807,50176.0
2015-06-30 11:00:00,33.4,33.48,33.37,33.48,156548.0,29.8807,29.9522,29.8538,29.9522,156548.0
2015-06-30 11:05:00,33.48,33.52,33.44,33.49,78709.0,29.9522,29.988,29.9164,29.9612,78709.0
2015-06-30 11:10:00,33.5,33.52,33.43,33.51,74100.0,29.9701,29.988,29.9075,29.9791,74100.0
2015-06-30 11:15:00,33.51,33.53,33.47,33.49,108186.0,29.9791,29.997,29.9433,29.9612,108186.0
2015-06-30 11:20:00,33.49,33.55,33.47,33.51,80555.0,29.9612,30.0148,29.9433,29.9791,80555.0
2015-06-30 11:25:00,33.51,33.59,33.5,33.54,87140.0,29.9791,30.0506,29.9701,30.0059,87140.0
2015-06-30 11:30:00,33.54,33.56,33.4,33.42,59748.0,30.0059,30.0238,29.8807,29.8985,59748.0
2015-06-30 11:35:00,33.42,33.45,33.37,33.39,68266.0,29.8985,29.9254,29.8538,29.8717,68266.0
2015-06-30 11:40:00,33.39,33.47,33.39,33.47,29908.0,29.8717,29.9433,29.8717,29.9433,29908.0
2015-06-30 11:45:00,33.46,33.57,33.46,33.57,61628.0,29.9343,30.0327,29.9343,30.0327,61628.0
2015-06-30 11:50:00,33.57,33.58,33.46,33.46,80181.0,30.0327,30.0417,29.9343,29.9343,80181.0
2015-06-30 11:55:00,33.46,33.46,33.42,33.42,28121.0,29.9343,29.9343,29.8985,29.8985,28121.0
2015-06-30 12:00:00,33.42,33.46,33.41,33.46,32329.0,29.8985,29.9343,29.8896,29.9343,32329.0
2015-06-30 12:05:00,33.46,33.5,33.44,33.5,33662.0,29.9343,29.9701,29.9164,29.9701,33662.0
2015-06-30 12:10:00,33.5,33.51,33.46,33.47,45063.0,29.9701,29.9791,29.9343,29.9433,45063.0
2015-06-30 12:15:00,33.47,33.49,33.4,33.42,35557.0,29.9433,29.9612,29.8807,29.8985,35557.0
2015-06-30 12:20:00,33.42,33.43,33.32,33.33,71886.0,29.8985,29.9075,29.8091,29.818,71886.0
2015-06-30 12:25:00,33.33,33.35,33.28,33.3,56062.0,29.818,29.8359,29.7733,29.7912,56062.0
2015-06-30 12:30:00,33.31,33.35,33.27,33.33,44980.0,29.8001,29.8359,29.7644,29.818,44980.0
2015-06-30 12:35:00,33.33,33.36,33.33,33.35,32975.0,29.818,29.8449,29.818,29.8359,32975.0
2015-06-30 12:40:00,33.36,33.37,33.3,33.31,54470.0,29.8449,29.8538,29.7912,29.8001,54470.0
2015-06-30 12:45:00,33.31,33.35,33.3,33.32,74220.0,29.8001,29.8359,29.7912,29.8091,74220.0
2015-06-30 12:50:00,33.33,33.36,33.31,33.32,32590.0,29.818,29.8449,29.8001,29.8091,32590.0
2015-06-30 12:55:00,33.33,33.36,33.31,33.33,49869.0,29.818,29.8449,29.8001,29.818,49869.0
2015-06-30 13:00:00,33.33,33.37,33.3,33.34,72609.0,29.818,29.8538,29.7912,29.827,72609.0
2015-06-30 13:05:00,33.34,33.35,33.29,33.32,74135.0,29.827,29.8359,29.7822,29.8091,74135.0
2015-06-30 13:10:00,33.32,33.34,33.29,33.3,27985.0,29.8091,29.827,29.7822,29.7912,27985.0
2015-06-30 13:15:00,33.3,33.32,33.28,33.31,37615.0,29.7912,29.8091,29.7733,29.8001,37615.0
2015-06-30 13:20:00,33.31,33.34,33.31,33.32,29142.0,29.8001,29.827,29.8001,29.8091,29142.0
2015-06-30 13:25:00,33.33,33.39,33.32,33.37,38713.0,29.818,29.8717,29.8091,29.8538,38713.0
2015-06-30 13:30:00,33.37,33.4,33.34,33.4,121487.0,29.8538,29.8807,29.827,29.8807,121487.0
2015-06-30 13:35:00,33.41,33.44,33.39,33.4,82513.0,29.8896,29.9164,29.8717,29.8807,82513.0
2015-06-30 13:40:00,33.4,33.42,33.39,33.4,59450.0,29.8807,29.8985,29.8717,29.8807,59450.0
2015-06-30 13:45:00,33.4,33.44,33.39,33.43,79121.0,29.8807,29.9164,29.8717,29.9075,79121.0
2015-06-30 13:50:00,33.43,33.49,33.41,33.47,154811.0,29.9075,29.9612,29.8896,29.9433,154811.0
2015-06-30 13:55:00,33.47,33.47,33.4,33.41,74725.0,29.9433,29.9433,29.8807,29.8896,74725.0
2015-06-30 14:00:00,33.42,33.44,33.39,33.44,109995.0,29.8985,29.9164,29.8717,29.9164,109995.0
2015-06-30 14:05:00,33.44,33.53,33.43,33.53,98131.0,29.9164,29.997,29.9075,29.997,98131.0
2015-06-30 14:10:00,33.52,33.61,33.51,33.56,60051.0,29.988,30.0685,29.9791,30.0238,60051.0
2015-06-30 14:15:00,33.56,33.56,33.47,33.5,85410.0,30.0238,30.0238,29.9433,29.9701,85410.0
2015-06-30 14:20:00,33.5,33.56,33.49,33.49,76695.0,29.9701,30.0238,29.9612,29.9612,76695.0
2015-06-30 14:25:00,33.5,33.5,33.42,33.43,56907.0,29.9701,29.9701,29.8985,29.9075,56907.0
2015-06-30 14:30:00,33.44,33.45,33.38,33.39,47638.0,29.9164,29.9254,29.8628,29.8717,47638.0
2015-06-30 14:35:00,33.39,33.44,33.38,33.39,101683.0,29.8717,29.9164,29.8628,29.8717,101683.0
2015-06-30 14:40:00,33.38,33.38,33.32,33.33,130773.0,29.8628,29.8628,29.8091,29.818,130773.0
2015-06-30 14:45:00,33.33,33.33,33.25,33.26,90496.0,29.818,29.818,29.7465,29.7554,90496.0
2015-06-30 14:50:00,33.26,33.28,33.22,33.23,137291.0,29.7554,29.7733,29.7196,29.7286,137291.0
2015-06-30 14:55:00,33.24,33.27,33.21,33.21,451651.0,29.7375,29.7644,29.7107,29.7107,451651.0
2015-06-30 15:00:00,33.21,33.24,33.17,33.23,323855.0,29.7107,29.7375,29.6749,29.7286,323855.0
2015-06-30 15:05:00,33.22,33.23,33.18,33.21,196090.0,29.7196,29.7286,29.6838,29.7107,196090.0
2015-06-30 15:10:00,33.2,33.24,33.19,33.21,170892.0,29.7017,29.7375,29.6928,29.7107,170892.0
2015-06-30 15:15:00,33.2,33.25,33.19,33.21,167523.0,29.7017,29.7465,29.6928,29.7107,167523.0
2015-06-30 15:20:00,33.22,33.26,33.19,33.21,356210.0,29.7196,29.7554,29.6928,29.7107,356210.0
2015-06-30 15:25:00,33.21,33.22,33.18,33.19,121740.0,29.7107,29.7196,29.6838,29.6928,121740.0
2015-06-30 15:30:00,33.19,33.24,33.18,33.21,201463.0,29.6928,29.7375,29.6838,29.7107,201463.0
2015-06-30 15:35:00,33.21,33.23,33.2,33.21,327499.0,29.7107,29.7286,29.7017,29.7107,327499.0
2015-06-30 15:40:00,33.21,33.22,33.18,33.22,179352.0,29.7107,29.7196,29.6838,29.7196,179352.0
2015-06-30 15:45:00,33.22,33.28,33.2,33.24,571711.0,29.7196,29.7733,29.7017,29.7375,571711.0
2015-06-30 15:50:00,33.24,33.25,33.19,33.23,195580.0,29.7375,29.7465,29.6928,29.7286,195580.0
2015-06-30 15:55:00,33.23,33.23,33.09,33.09,923749.0,29.7286,29.7286,29.6033,29.6033,923749.0
2015-07-01 09:30:00,33.86,33.98,33.79,33.86,437358.0,30.2922,30.3995,30.2296,30.2922,437358.0
2015-07-01 09:35:00,33.87,33.89,33.7,33.79,128634.0,30.3011,30.319,30.149,30.2296,128634.0
2015-07-01 09:40:00,33.79,33.84,33.59,33.59,84477.0,30.2296,30.2743,30.0506,30.0506,84477.0
2015-07-01 09:45:00,33.61,33.66,33.54,33.66,129798.0,30.0685,30.1133,30.0059,30.1133,129798.0
2015-07-01 09:50:00,33.66,33.74,33.61,33.66,632327.0,30.1133,30.1848,30.0685,30.1133,632327.0
2015-07-01 09:55:00,33.66,33.78,33.61,33.76,116480.0,30.1133,30.2206,30.0685,30.2027,116480.0
2015-07-01 10:00:00,33.77,33.78,33.59,33.62,168068.0,30.2117,30.2206,30.0506,30.0775,168068.0
2015-07-01 10:05:00,33.61,33.64,33.53,33.59,96131.0,30.0685,30.0954,29.997,30.0506,96131.0
2015-07-01 10:10:00,33.6,33.61,33.55,33.58,93980.0,30.0596,30.0685,30.0148,30.0417,93980.0
2015-07-01 10:15:00,33.57,33.6,33.56,33.56,131609.0,30.0327,30.0596,30.0238,30.0238,131609.0
2015-07-01 10:20:00,33.57,33.62,33.53,33.62,108557.0,30.0327,30.0775,29.997,30.0775,108557.0
2015-07-01 10:25:00,33.63,33.65,33.57,33.6,55012.0,30.0864,30.1043,30.0327,30.0596,55012.0
2015-07-01 10:30:00,33.61,33.63,33.54,33.59,124785.0,30.0685,30.0864,30.0059,30.0506,124785.0
2015-07-01 10:35:00,33.59,33.64,33.57,33.59,74541.0,30.0506,30.0954,30.0327,30.0506,74541.0
2015-07-01 10:40:00,33.59,33.67,33.59,33.64,109636.0,30.0506,30.1222,30.0506,30.0954,109636.0
2015-07-01 10:45:00,33.63,33.63,33.56,33.59,97422.0,30.0864,30.0864,30.0238,30.0506,97422.0
2015-07-01 10:50:00,33.59,33.61,33.54,33.59,60445.0,30.0506,30.0685,30.0059,30.0506,60445.0
2015-07-01 10:55:00,33.6,33.62,33.58,33.6,80729.0,30.0596,30.0775,30.0417,30.0596,80729.0
2015-07-01 11:00:00,33.61,33.67,33.6,33.66,84501.0,30.0685,30.1222,30.0596,30.1133,84501.0
2015-07-01 11:05:00,33.66,33.72,33.66,33.7,180356.0,30.1133,30.1669,30.1133,30.149,180356.0
2015-07-01 11:10:00,33.71,33.8,33.69,33.75,137504.0,30.158,30.2385,30.1401,30.1938,137504.0
2015-07-01 11:15:00,33.76,33.76,33.72,33.75,122151.0,30.2027,30.2027,30.1669,30.1938,122151.0
2015-07-01 11:20:00,33.74,33.75,33.7,33.7,49193.0,30.1848,30.1938,30.149,30.149,49193.0
2015-07-01 11:25:00,33.7,33.72,33.66,33.67,69923.0,30.149,30.1669,30.1133,30.1222,69923.0
2015-07-01 11:30:00,33.66,33.7,33.66,33.7,27084.0,30.1133,30.149,30.1133,30.149,27084.0
2015-07-01 11:35:00,33.7,33.71,33.67,33.68,33199.0,30.149,30.158,30.1222,30.1311,33199.0
2015-07-01 11:40:00,33.68,33.7,33.65,33.66,25197.0,30.1311,30.149,30.1043,30.1133,25197.0
2015-07-01 11:45:00,33.66,33.71,33.66,33.7,35645.0,30.1133,30.158,30.1133,30.149,35645.0
2015-07-01 11:50:00,33.7,33.71,33.66,33.67,42216.0,30.149,30.158,30.1133,30.1222,42216.0
2015-07-01 11:55:00,33.67,33.71,33.66,33.66,38977.0,30.1222,30.158,30.1133,30.1133,38977.0
2015-07-01 12:00:00,33.66,33.69,33.65,33.68,33638.0,30.1133,30.1401,30.1043,30.1311,33638.0
2015-07-01 12:05:00,33.68,33.73,33.67,33.7,61228.0,30.1311,30.1759,30.1222,30.149,61228.0
2015-07-01 12:10:00,33.71,33.72,33.68,33.71,51522.0,30.158,30.1669,30.1311,30.158,51522.0
2015-07-01 12:15:00,33.71,33.73,33.7,33.7,25523.0,30.158,30.1759,30.149,30.149,25523.0
2015-07-01 12:20:00,33.71,33.72,33.69,33.7,42737.0,30.158,30.1669,30.1401,30.149,42737.0
2015-07-01 12:25:00,33.69,33.7,33.67,33.69,25554.0,30.1401,30.149,30.1222,30.1401,25554.0
2015-07-01 12:30:00,33.69,33.7,33.66,33.69,42769.0,30.1401,30.149,30.1133,30.1401,42769.0
2015-07-01 12:35:00,33.7,33.71,33.67,33.69,58060.0,30.149,30.158,30.1222,30.1401,58060.0
2015-07-01 12:40:00,33.68,33.69,33.62,33.62,62144.0,30.1311,30.1401,30.0775,30.0775,62144.0
2015-07-01 12:45:00,33.63,33.68,33.62,33.68,114011.0,30.0864,30.1311,30.0775,30.1311,114011.0
2015-07-01 12:50:00,33.67,33.69,33.65,33.65,46184.0,30.1222,30.1401,30.1043,30.1043,46184.0
2015-07-01 12:55:00,33.65,33.65,33.56,33.6,59954.0,30.1043,30.1043,30.0238,30.0596,59954.0
2015-07-01 13:00:00,33.59,33.61,33.57,33.61,51161.0,30.0506,30.0685,30.0327,30.0685,51161.0
2015-07-01 13:05:00,33.62,33.63,33.6,33.62,60515.0,30.0775,30.0864,30.0596,30.0775,60515.0
2015-07-01 13:10:00,33.61,33.64,33.57,33.58,84144.0,30.0685,30.0954,30.0327,30.0417,84144.0
2015-07-01 13:15:00,33.58,33.63,33.58,33.63,48021.0,30.0417,30.0864,30.0417,30.0864,48021.0
2015-07-01 13:20:00,33.62,33.67,33.6,33.66,41288.0,30.0775,30.1222,30.0596,30.1133,41288.0
2015-07-01 13:25:00,33.65,33.67,33.65,33.66,10959.0,30.1043,30.1222,30.1043,30.1133,10959.0
2015-07-01 13:30:00,33.66,33.71,33.65,33.66,97717.0,30.1133,30.158,30.1043,30.1133,97717.0
2015-07-01 13:35:00,33.66,33.7,33.65,33.66,76782.0,30.1133,30.149,30.1043,30.1133,76782.0
2015-07-01 13:40:00,33.66,33.68,33.64,33.65,68383.0,30.1133,30.1311,30.0954,30.1043,68383.0
2015-07-01 13:45:00,33.66,33.72,33.66,33.72,31451.0,30.1133,30.1669,30.1133,30.1669,31451.0
2015-07-01 13:50:00,33.72,33.74,33.44,33.45,164779.0,30.1669,30.1848,29.9164,29.9254,164779.0
2015-07-01 13:55:00,33.44,33.45,32.28,32.31,1396439.0,29.9164,29.9254,28.8787,28.9055,1396439.0
2015-07-01 14:00:00,32.29,32.49,32.15,32.27,968185.0,28.8876,29.0665,28.7624,28.8697,968185.0
2015-07-01 14:05:00,32.27,32.39,32.18,32.23,823940.0,28.8697,28.9771,28.7892,28.8339,823940.0
2015-07-01 14:10:00,32.23,32.25,31.92,32.18,613189.0,28.8339,28.8518,28.5566,28.7892,613189.0
2015-07-01 14:15:00,32.17,32.2,31.72,31.73,490206.0,28.7803,28.8071,28.3777,28.3866,490206.0
2015-07-01 14:20:00,31.73,31.75,31.45,31.56,848755.0,28.3866,28.4045,28.1361,28.2345,848755.0
2015-07-01 14:25:00,31.58,31.7,31.36,31.6,687311.0,28.2524,28.3598,28.0556,28.2703,687311.0
2015-07-01 14:30:00,31.59,31.77,31.56,31.76,657283.0,28.2614,28.4224,28.2345,28.4135,657283.0
2015-07-01 14:35:00,31.75,31.88,31.67,31.88,547247.0,28.4045,28.5208,28.3329,28.5208,547247.0
2015-07-01 14:40:00,31.87,32.2,31.77,32.19,420608.0,28.5119,28.8071,28.4224,28.7982,420608.0
2015-07-01 14:45:00,32.19,32.24,32.08,32.11,422551.0,28.7982,28.8429,28.6997,28.7266,422551.0
2015-07-01 14:50:00,32.1,32.24,32.1,32.23,249881.0,28.7176,28.8429,28.7176,28.8339,249881.0
2015-07-01 14:55:00,32.24,32.41,32.22,32.41,282319.0,28.8429,28.995,28.825,28.995,282319.0
2015-07-01 15:00:00,32.4,32.47,32.33,32.43,274519.0,28.986,29.0486,28.9234,29.0129,274519.0
2015-07-01 15:05:00,32.44,32.47,32.39,32.42,282952.0,29.0218,29.0486,28.9771,29.0039,282952.0
2015-07-01 15:10:00,32.41,32.47,32.38,32.46,312134.0,28.995,29.0486,28.9681,29.0397,312134.0
2015-07-01 15:15:00,32.46,32.55,32.42,32.5,233260.0,29.0397,29.1202,29.0039,29.0755,233260.0
2015-07-01 15:20:00,32.5,32.59,32.45,32.58,256227.0,29.0755,29.156,29.0308,29.1471,256227.0
2015-07-01 15:25:00,32.59,32.62,32.46,32.48,292578.0,29.156,29.1828,29.0397,29.0576,292578.0
2015-07-01 15:30:00,32.48,32.53,32.34,32.44,424478.0,29.0576,29.1023,28.9323,29.0218,424478.0
2015-07-01 15:35:00,32.45,32.55,32.42,32.55,292970.0,29.0308,29.1202,29.0039,29.1202,292970.0
2015-07-01 15:40:00,32.54,32.65,32.47,32.64,293801.0,29.1113,29.2097,29.0486,29.2007,293801.0
2015-07-01 15:45:00,32.64,32.67,32.53,32.62,206569.0,29.2007,29.2276,29.1023,29.1828,206569.0
2015-07-01 15:50:00,32.62,32.64,32.55,32.61,236653.0,29.1828,29.2007,29.1202,29.1739,236653.0
2015-07-01 15:55:00,32.61,32.63,32.59,32.61,408201.0,29.1739,29.1918,29.156,29.1739,408201.0
2015-07-02 09:30:00,32.74,32.75,32.3,32.41,309987.0,29.2902,29.2991,28.8966,28.995,309987.0
2015-07-02 09:35:00,32.4,32.42,32.28,32.37,233491.0,28.986,29.0039,28.8787,28.9592,233491.0
2015-07-02 09:40:00,32.38,32.83,32.38,32.75,233023.0,28.9681,29.3707,28.9681,29.2991,233023.0
2015-07-02 09:45:00,32.74,32.95,32.73,32.86,206117.0,29.2902,29.4781,29.2813,29.3976,206117.0
2015-07-02 09:50:00,32.86,33.0,32.81,32.82,151134.0,29.3976,29.5228,29.3528,29.3618,151134.0
2015-07-02 09:55:00,32.82,32.95,32.8,32.81,178627.0,29.3618,29.4781,29.3439,29.3528,178627.0
2015-07-02 10:00:00,32.84,33.03,32.77,32.99,159999.0,29.3797,29.5496,29.317,29.5139,159999.0
2015-07-02 10:05:00,33.0,33.0,32.86,32.87,167492.0,29.5228,29.5228,29.3976,29.4065,167492.0
2015-07-02 10:10:00,32.87,32.88,32.71,32.75,111866.0,29.4065,29.4154,29.2634,29.2991,111866.0
2015-07-02 10:15:00,32.75,32.89,32.71,32.77,85315.0,29.2991,29.4244,29.2634,29.317,85315.0
2015-07-02 10:20:00,32.77,32.83,32.77,32.79,98864.0,29.317,29.3707,29.317,29.3349,98864.0
2015-07-02 10:25:00,32.78,32.82,32.7,32.71,81215.0,29.326,29.3618,29.2544,29.2634,81215.0
2015-07-02 10:30:00,32.71,32.8,32.7,32.7,108572.0,29.2634,29.3439,29.2544,29.2544,108572.0
2015-07-02 10:35:00,32.7,32.72,32.6,32.61,138236.0,29.2544,29.2723,29.1649,29.1739,138236.0
2015-07-02 10:40:00,32.61,32.66,32.59,32.59,129296.0,29.1739,29.2186,29.156,29.156,129296.0
2015-07-02 10:45:00,32.6,32.67,32.6,32.61,53955.0,29.1649,29.2276,29.1649,29.1739,53955.0
2015-07-02 10:50:00,32.61,32.65,32.57,32.62,79578.0,29.1739,29.2097,29.1381,29.1828,79578.0
2015-07-02 10:55:00,32.63,32.63,32.53,32.54,56038.0,29.1918,29.1918,29.1023,29.1113,56038.0
2015-07-02 11:00:00,32.54,32.54,32.49,32.5,90468.0,29.1113,29.1113,29.0665,29.0755,90468.0
2015-07-02 11:05:00,32.5,32.5,32.46,32.47,86681.0,29.0755,29.0755,29.0397,29.0486,86681.0
2015-07-02 11:10:00,32.47,32.48,32.41,32.41,80410.0,29.0486,29.0576,28.995,28.995,80410.0
2015-07-02 11:15:00,32.41,32.51,32.41,32.49,89595.0,28.995,29.0844,28.995,29.0665,89595.0
2015-07-02 11:20:00,32.49,32.52,32.46,32.52,75177.0,29.0665,29.0934,29.0397,29.0934,75177.0
2015-07-02 11:25:00,32.52,32.52,32.41,32.41,84917.0,29.0934,29.0934,28.995,28.995,84917.0
2015-07-02 11:30:00,32.41,32.46,32.39,32.45,129497.0,28.995,29.0397,28.9771,29.0308,129497.0
2015-07-02 11:35:00,32.45,32.47,32.39,32.4,65175.0,29.0308,29.0486,28.9771,28.986,65175.0
2015-07-02 11:40:00,32.4,32.45,32.39,32.41,74303.0,28.986,29.0308,28.9771,28.995,74303.0
2015-07-02 11:45:00,32.41,32.44,32.38,32.4,48875.0,28.995,29.0218,28.9681,28.986,48875.0
2015-07-02 11:50:00,32.4,32.4,32.34,32.35,151759.0,28.986,28.986,28.9323,28.9413,151759.0
2015-07-02 11:55:00,32.34,32.36,32.27,32.35,217501.0,28.9323,28.9502,28.8697,28.9413,217501.0
2015-07-02 12:00:00,32.34,32.36,32.31,32.34,71145.0,28.9323,28.9502,28.9055,28.9323,71145.0
2015-07-02 12:05:00,32.33,32.4,32.33,32.35,73755.0,28.9234,28.986,28.9234,28.9413,73755.0
2015-07-02 12:10:00,32.34,32.38,32.33,32.36,50181.0,28.9323,28.9681,28.9234,28.9502,50181.0
2015-07-02 12:15:00,32.36,32.39,32.29,32.29,94035.0,28.9502,28.9771,28.8876,28.8876,94035.0
2015-07-02 12:20:00,32.3,32.31,32.25,32.27,52858.0,28.8966,28.9055,28.8518,28.8697,52858.0
2015-07-02 12:25:00,32.27,32.31,32.26,32.28,102839.0,28.8697,28.9055,28.8608,28.8787,102839.0
2015-07-02 12:30:00,32.28,32.31,32.26,32.29,65434.0,28.8787,28.9055,28.8608,28.8876,65434.0
2015-07-02 12:35:00,32.3,32.31,32.27,32.28,83427.0,28.8966,28.9055,28.8697,28.8787,83427.0
2015-07-02 12:40:00,32.28,32.31,32.27,32.3,77609.0,28.8787,28.9055,28.8697,28.8966,77609.0
2015-07-02 12:45:00,32.3,32.31,32.26,32.29,55187.0,28.8966,28.9055,28.8608,28.8876,55187.0
2015-07-02 12:50:00,32.29,32.31,32.28,32.3,27171.0,28.8876,28.9055,28.8787,28.8966,27171.0
2015-07-02 12:55:00,32.3,32.35,32.3,32.35,83693.0,28.8966,28.9413,28.8966,28.9413,83693.0
2015-07-02 13:00:00,32.35,32.35,32.32,32.35,75841.0,28.9413,28.9413,28.9145,28.9413,75841.0
2015-07-02 13:05:00,32.35,32.35,32.31,32.32,110911.0,28.9413,28.9413,28.9055,28.9145,110911.0
2015-07-02 13:10:00,32.32,32.33,32.28,32.28,41246.0,28.9145,28.9234,28.8787,28.8787,41246.0
2015-07-02 13:15:00,32.28,32.31,32.27,32.29,68085.0,28.8787,28.9055,28.8697,28.8876,68085.0
2015-07-02 13:20:00,32.29,32.3,32.26,32.3,87701.0,28.8876,28.8966,28.8608,28.8966,87701.0
2015-07-02 13:25:00,32.31,32.35,32.31,32.33,50557.0,28.9055,28.9413,28.9055,28.9234,50557.0
2015-07-02 13:30:00,32.33,32.35,32.3,32.33,128020.0,28.9234,28.9413,28.8966,28.9234,128020.0
2015-07-02 13:35:00,32.33,32.36,32.32,32.35,85889.0,28.9234,28.9502,28.9145,28.9413,85889.0
2015-07-02 13:40:00,32.35,32.37,32.33,32.35,78067.0,28.9413,28.9592,28.9234,28.9413,78067.0
2015-07-02 13:45:00,32.35,32.37,32.33,32.35,70736.0,28.9413,28.9592,28.9234,28.9413,70736.0
2015-07-02 13:50:00,32.35,32.37,32.33,32.37,58077.0,28.9413,28.9592,28.9234,28.9592,58077.0
2015-07-02 13:55:00,32.37,32.4,32.34,32.37,61160.0,28.9592,28.986,28.9323,28.9592,61160.0
2015-07-02 14:00:00,32.37,32.41,32.36,32.4,98099.0,28.9592,28.995,28.9502,28.986,98099.0
2015-07-02 14:05:00,32.4,32.4,32.36,32.38,72334.0,28.986,28.986,28.9502,28.9681,72334.0
2015-07-02 14:10:00,32.38,32.41,32.37,32.4,56008.0,28.9681,28.995,28.9592,28.986,56008.0
2015-07-02 14:15:00,32.4,32.46,32.38,32.45,65286.0,28.986,29.0397,28.9681,29.0308,65286.0
2015-07-02 14:20:00,32.45,32.49,32.43,32.48,69354.0,29.0308,29.0665,29.0129,29.0576,69354.0
2015-07-02 14:25:00,32.47,32.48,32.44,32.45,73946.0,29.0486,29.0576,29.0218,29.0308,73946.0
2015-07-02 14:30:00,32.44,32.47,32.44,32.45,69322.0,29.0218,29.0486,29.0218,29.0308,69322.0
2015-07-02 14:35:00,32.46,32.51,32.45,32.51,55136.0,29.0397,29.0844,29.0308,29.0844,55136.0
2015-07-02 14:40:00,32.51,32.51,32.45,32.45,41436.0,29.0844,29.0844,29.0308,29.0308,41436.0
2015-07-02 14:45:00,32.46,32.5,32.46,32.48,66239.0,29.0397,29.0755,29.0397,29.0576,66239.0
2015-07-02 14:50:00,32.48,32.5,32.44,32.45,90423.0,29.0576,29.0755,29.0218,29.0308,90423.0
2015-07-02 14:55:00,32.46,32.52,32.45,32.5,56557.0,29.0397,29.0934,29.0308,29.0755,56557.0
2015-07-02 15:00:00,32.5,32.52,32.47,32.48,104571.0,29.0755,29.0934,29.0486,29.0576,104571.0
2015-07-02 15:05:00,32.48,32.49,32.44,32.45,71802.0,29.0576,29.0665,29.0218,29.0308,71802.0
2015-07-02 15:10:00,32.46,32.48,32.43,32.46,103141.0,29.0397,29.0576,29.0129,29.0397,103141.0
2015-07-02 15:15:00,32.46,32.48,32.44,32.48,57664.0,29.0397,29.0576,29.0218,29.0576,57664.0
2015-07-02 15:20:00,32.48,32.51,32.46,32.5,82379.0,29.0576,29.0844,29.0397,29.0755,82379.0
2015-07-02 15:25:00,32.5,32.52,32.47,32.51,79531.0,29.0755,29.0934,29.0486,29.0844,79531.0
2015-07-02 15:30:00,32.51,32.51,32.43,32.46,152821.0,29.0844,29.0844,29.0129,29.0397,152821.0
2015-07-02 15:35:00,32.45,32.46,32.41,32.41,72924.0,29.0308,29.0397,28.995,28.995,72924.0
2015-07-02 15:40:00,32.41,32.48,32.41,32.46,183340.0,28.995,29.0576,28.995,29.0397,183340.0
2015-07-02 15:45:00,32.46,32.51,32.45,32.5,190961.0,29.0397,29.0844,29.0308,29.0755,190961.0
2015-07-02 15:50:00,32.51,32.56,32.49,32.51,317820.0,29.0844,29.1292,29.0665,29.0844,317820.0
2015-07-02 15:55:00,32.51,32.55,32.5,32.51,514701.0,29.0844,29.1202,29.0755,29.0844,514701.0
2015-07-06 09:30:00,32.47,32.87,32.47,32.67,828501.0,29.0486,29.4065,29.0486,29.2276,828501.0
2015-07-06 09:35:00,32.67,32.81,32.51,32.57,259729.0,29.2276,29.3528,29.0844,29.1381,259729.0
2015-07-06 09:40:00,32.56,32.63,32.39,32.51,165686.0,29.1292,29.1918,28.9771,29.0844,165686.0
2015-07-06 09:45:00,32.5,32.68,32.49,32.64,170294.0,29.0755,29.2365,29.0665,29.2007,170294.0
2015-07-06 09:50:00,32.65,32.65,32.54,32.56,66220.0,29.2097,29.2097,29.1113,29.1292,66220.0
2015-07-06 09:55:00,32.56,32.68,32.56,32.66,61994.0,29.1292,29.2365,29.1292,29.2186,61994.0
2015-07-06 10:00:00,32.66,32.71,32.59,32.71,148507.0,29.2186,29.2634,29.156,29.2634,148507.0
2015-07-06 10:05:00,32.71,32.83,32.65,32.83,89975.0,29.2634,29.3707,29.2097,29.3707,89975.0
2015-07-06 10:10:00,32.82,32.84,32.75,32.82,78823.0,29.3618,29.3797,29.2991,29.3618,78823.0
2015-07-06 10:15:00,32.82,32.93,32.81,32.93,72287.0,29.3618,29.4602,29.3528,29.4602,72287.0
2015-07-06 10:20:00,32.94,32.99,32.86,32.87,76456.0,29.4691,29.5139,29.3976,29.4065,76456.0
2015-07-06 10:25:00,32.87,33.01,32.84,32.98,216992.0,29.4065,29.5317,29.3797,29.5049,216992.0
2015-07-06 10:30:00,32.97,32.98,32.9,32.93,67049.0,29.496,29.5049,29.4333,29.4602,67049.0
2015-07-06 10:35:00,32.94,33.04,32.93,33.02,66583.0,29.4691,29.5586,29.4602,29.5407,66583.0
2015-07-06 10:40:00,33.03,33.12,33.02,33.09,92112.0,29.5496,29.6302,29.5407,29.6033,92112.0
2015-07-06 10:45:00,33.1,33.16,33.07,33.08,84441.0,29.6123,29.6659,29.5854,29.5944,84441.0
2015-07-06 10:50:00,33.08,33.13,33.08,33.1,50840.0,29.5944,29.6391,29.5944,29.6123,50840.0
2015-07-06 10:55:00,33.11,33.12,33.02,33.04,78086.0,29.6212,29.6302,29.5407,29.5586,78086.0
2015-07-06 11:00:00,33.04,33.07,32.99,33.07,77723.0,29.5586,29.5854,29.5139,29.5854,77723.0
2015-07-06 11:05:00,33.07,33.07,32.99,33.01,76566.0,29.5854,29.5854,29.5139,29.5317,76566.0
2015-07-06 11:10:00,33.0,33.05,32.99,33.0,72504.0,29.5228,29.5675,29.5139,29.5228,72504.0
2015-07-06 11:15:00,33.0,33.0,32.89,32.93,80494.0,29.5228,29.5228,29.4244,29.4602,80494.0
2015-07-06 11:20:00,32.93,32.94,32.81,32.82,68006.0,29.4602,29.4691,29.3528,29.3618,68006.0
2015-07-06 11:25:00,32.82,32.83,32.78,32.79,49060.0,29.3618,29.3707,29.326,29.3349,49060.0
2015-07-06 11:30:00,32.79,32.8,32.75,32.78,96728.0,29.3349,29.3439,29.2991,29.326,96728.0
2015-07-06 11:35:00,32.78,32.78,32.75,32.77,68849.0,29.326,29.326,29.2991,29.317,68849.0
2015-07-06 11:40:00,32.78,32.78,32.72,32.73,38515.0,29.326,29.326,29.2723,29.2813,38515.0
2015-07-06 11:45:00,32.72,32.74,32.66,32.73,102976.0,29.2723,29.2902,29.2186,29.2813,102976.0
2015-07-06 11:50:00,32.73,32.79,32.69,32.77,202278.0,29.2813,29.3349,29.2455,29.317,202278.0
2015-07-06 11:55:00,32.76,32.79,32.74,32.77,57390.0,29.3081,29.3349,29.2902,29.317,57390.0
2015-07-06 12:00:00,32.77,32.81,32.74,32.8,49035.0,29.317,29.3528,29.2902,29.3439,49035.0
2015-07-06 12:05:00,32.8,32.83,32.79,32.8,60053.0,29.3439,29.3707,29.3349,29.3439,60053.0
2015-07-06 12:10:00,32.79,32.82,32.78,32.8,66940.0,29.3349,29.3618,29.326,29.3439,66940.0
2015-07-06 12:15:00,32.8,32.86,32.77,32.85,61610.0,29.3439,29.3976,29.317,29.3886,61610.0
2015-07-06 12:20:00,32.85,32.87,32.77,32.79,105244.0,29.3886,29.4065,29.317,29.3349,105244.0
2015-07-06 12:25:00,32.8,32.84,32.8,32.8,32478.0,29.3439,29.3797,29.3439,29.3439,32478.0
2015-07-06 12:30:00,32.8,32.81,32.74,32.76,41357.0,29.3439,29.3528,29.2902,29.3081,41357.0
2015-07-06 12:35:00,32.75,32.76,32.72,32.73,37074.0,29.2991,29.3081,29.2723,29.2813,37074.0
2015-07-06 12:40:00,32.73,32.82,32.72,32.81,37935.0,29.2813,29.3618,29.2723,29.3528,37935.0
2015-07-06 12:45:00,32.81,32.82,32.79,32.8,27572.0,29.3528,29.3618,29.3349,29.3439,27572.0
2015-07-06 12:50:00,32.79,32.79,32.73,32.73,31886.0,29.3349,29.3349,29.2813,29.2813,31886.0
2015-07-06 12:55:00,32.73,32.74,32.68,32.7,39063.0,29.2813,29.2902,29.2365,29.2544,39063.0
2015-07-06 13:00:00,32.7,32.72,32.66,32.67,56822.0,29.2544,29.2723,29.2186,29.2276,56822.0
2015-07-06 13:05:00,32.67,32.7,32.65,32.69,65319.0,29.2276,29.2544,29.2097,29.2455,65319.0
2015-07-06 13:10:00,32.7,32.72,32.69,32.71,31882.0,29.2544,29.2723,29.2455,29.2634,31882.0
2015-07-06 13:15:00,32.72,32.72,32.65,32.66,92180.0,29.2723,29.2723,29.2097,29.2186,92180.0
2015-07-06 13:20:00,32.67,32.7,32.67,32.7,32448.0,29.2276,29.2544,29.2276,29.2544,32448.0
2015-07-06 13:25:00,32.69,32.7,32.67,32.69,72373.0,29.2455,29.2544,29.2276,29.2455,72373.0
2015-07-06 13:30:00,32.69,32.72,32.68,32.71,87739.0,29.2455,29.2723,29.2365,29.2634,87739.0
2015-07-06 13:35:00,32.71,32.76,32.71,32.75,16287.0,29.2634,29.3081,29.2634,29.2991,16287.0
2015-07-06 13:40:00,32.75,32.78,32.74,32.78,39081.0,29.2991,29.326,29.2902,29.326,39081.0
2015-07-06 13:45:00,32.78,32.78,32.72,32.74,49986.0,29.326,29.326,29.2723,29.2902,49986.0
2015-07-06 13:50:00,32.73,32.74,32.7,32.7,25463.0,29.2813,29.2902,29.2544,29.2544,25463.0
2015-07-06 13:55:00,32.69,32.73,32.67,32.71,95394.0,29.2455,29.2813,29.2276,29.2634,95394.0
2015-07-06 14:00:00,32.72,32.73,32.7,32.72,89208.0,29.2723,29.2813,29.2544,29.2723,89208.0
2015-07-06 14:05:00,32.72,32.76,32.72,32.75,56867.0,29.2723,29.3081,29.2723,29.2991,56867.0
2015-07-06 14:10:00,32.75,32.79,32.73,32.79,49703.0,29.2991,29.3349,29.2813,29.3349,49703.0
2015-07-06 14:15:00,32.79,32.79,32.72,32.75,57424.0,29.3349,29.3349,29.2723,29.2991,57424.0
2015-07-06 14:20:00,32.75,32.76,32.7,32.71,95268.0,29.2991,29.3081,29.2544,29.2634,95268.0
2015-07-06 14:25:00,32.71,32.72,32.69,32.71,64085.0,29.2634,29.2723,29.2455,29.2634,64085.0
2015-07-06 14:30:00,32.7,32.73,32.68,32.72,67174.0,29.2544,29.2813,29.2365,29.2723,67174.0
2015-07-06 14:35:00,32.72,32.74,32.71,32.71,65652.0,29.2723,29.2902,29.2634,29.2634,65652.0
2015-07-06 14:40:00,32.71,32.74,32.68,32.69,59440.0,29.2634,29.2902,29.2365,29.2455,59440.0
2015-07-06 14:45:00,32.69,32.79,32.68,32.78,108001.0,29.2455,29.3349,29.2365,29.326,108001.0
2015-07-06 14:50:00,32.78,32.78,32.75,32.75,84024.0,29.326,29.326,29.2991,29.2991,84024.0
2015-07-06 14:55:00,32.75,32.78,32.74,32.74,106846.0,29.2991,29.326,29.2902,29.2902,106846.0
2015-07-06 15:00:00,32.74,32.75,32.71,32.71,77662.0,29.2902,29.2991,29.2634,29.2634,77662.0
2015-07-06 15:05:00,32.72,32.75,32.7,32.75,46405.0,29.2723,29.2991,29.2544,29.2991,46405.0
2015-07-06 15:10:00,32.75,32.84,32.73,32.83,88179.0,29.2991,29.3797,29.2813,29.3707,88179.0
2015-07-06 15:15:00,32.83,32.86,32.81,32.82,56758.0,29.3707,29.3976,29.3528,29.3618,56758.0
2015-07-06 15:20:00,32.82,32.88,32.81,32.84,86130.0,29.3618,29.4154,29.3528,29.3797,86130.0
2015-07-06 15:25:00,32.83,32.86,32.82,32.85,97980.0,29.3707,29.3976,29.3618,29.3886,97980.0
2015-07-06 15:30:00,32.86,32.95,32.85,32.92,118478.0,29.3976,29.4781,29.3886,29.4512,118478.0
2015-07-06 15:35:00,32.91,32.93,32.87,32.91,124556.0,29.4423,29.4602,29.4065,29.4423,124556.0
2015-07-06 15:40:00,32.91,32.92,32.86,32.89,100187.0,29.4423,29.4512,29.3976,29.4244,100187.0
2015-07-06 15:45:00,32.89,32.97,32.88,32.96,124291.0,29.4244,29.496,29.4154,29.487,124291.0
2015-07-06 15:50:00,32.95,33.0,32.92,32.95,317892.0,29.4781,29.5228,29.4512,29.4781,317892.0
2015-07-06 15:55:00,32.96,33.04,32.95,33.03,575138.0,29.487,29.5586,29.4781,29.5496,575138.0
2015-07-07 09:30:00,33.29,33.62,33.17,33.36,361855.0,29.7822,30.0775,29.6749,29.8449,361855.0
2015-07-07 09:35:00,33.34,33.55,33.27,33.39,129296.0,29.827,30.0148,29.7644,29.8717,129296.0
2015-07-07 09:40:00,33.41,33.41,33.15,33.21,116200.0,29.8896,29.8896,29.657,29.7107,116200.0
2015-07-07 09:45:00,33.2,33.24,33.09,33.15,89746.0,29.7017,29.7375,29.6033,29.657,89746.0
2015-07-07 09:50:00,33.16,33.16,32.98,33.01,90482.0,29.6659,29.6659,29.5049,29.5317,90482.0
2015-07-07 09:55:00,33.01,33.02,32.83,32.9,83606.0,29.5317,29.5407,29.3707,29.4333,83606.0
2015-07-07 10:00:00,32.89,33.01,32.87,32.95,109848.0,29.4244,29.5317,29.4065,29.4781,109848.0
2015-07-07 10:05:00,32.96,32.97,32.9,32.96,57568.0,29.487,29.496,29.4333,29.487,57568.0
2015-07-07 10:10:00,32.96,33.13,32.96,33.08,109219.0,29.487,29.6391,29.487,29.5944,109219.0
2015-07-07 10:15:00,33.08,33.11,33.02,33.1,87084.0,29.5944,29.6212,29.5407,29.6123,87084.0
2015-07-07 10:20:00,33.1,33.1,33.02,33.05,102584.0,29.6123,29.6123,29.5407,29.5675,102584.0
2015-07-07 10:25:00,33.05,33.05,32.94,32.95,99719.0,29.5675,29.5675,29.4691,29.4781,99719.0
2015-07-07 10:30:00,32.96,32.96,32.84,32.88,82769.0,29.487,29.487,29.3797,29.4154,82769.0
2015-07-07 10:35:00,32.88,32.89,32.74,32.76,64359.0,29.4154,29.4244,29.2902,29.3081,64359.0
2015-07-07 10:40:00,32.76,32.81,32.67,32.81,146390.0,29.3081,29.3528,29.2276,29.3528,146390.0
2015-07-07 10:45:00,32.8,32.95,32.78,32.95,100384.0,29.3439,29.4781,29.326,29.4781,100384.0
2015-07-07 10:50:00,32.96,32.98,32.92,32.94,114270.0,29.487,29.5049,29.4512,29.4691,114270.0
2015-07-07 10:55:00,32.94,32.95,32.79,32.8,83008.0,29.4691,29.4781,29.3349,29.3439,83008.0
2015-07-07 11:00:00,32.8,32.82,32.76,32.79,76733.0,29.3439,29.3618,29.3081,29.3349,76733.0
2015-07-07 11:05:00,32.8,32.82,32.75,32.8,49340.0,29.3439,29.3618,29.2991,29.3439,49340.0
2015-07-07 11:10:00,32.81,32.86,32.79,32.82,57740.0,29.3528,29.3976,29.3349,29.3618,57740.0
2015-07-07 11:15:00,32.82,32.87,32.81,32.82,65550.0,29.3618,29.4065,29.3528,29.3618,65550.0
2015-07-07 11:20:00,32.82,32.87,32.76,32.81,83249.0,29.3618,29.4065,29.3081,29.3528,83249.0
2015-07-07 11:25:00,32.82,32.83,32.74,32.79,72349.0,29.3618,29.3707,29.2902,29.3349,72349.0
2015-07-07 11:30:00,32.8,32.82,32.71,32.74,67051.0,29.3439,29.3618,29.2634,29.2902,67051.0
2015-07-07 11:35:00,32.73,32.76,32.69,32.76,95229.0,29.2813,29.3081,29.2455,29.3081,95229.0
2015-07-07 11:40:00,32.75,32.89,32.73,32.89,83991.0,29.2991,29.4244,29.2813,29.4244,83991.0
2015-07-07 11:45:00,32.9,32.91,32.83,32.86,59012.0,29.4333,29.4423,29.3707,29.3976,59012.0
2015-07-07 11:50:00,32.85,32.89,32.84,32.87,53828.0,29.3886,29.4244,29.3797,29.4065,53828.0
2015-07-07 11:55:00,32.88,33.02,32.88,32.98,67500.0,29.4154,29.5407,29.4154,29.5049,67500.0
2015-07-07 12:00:00,32.98,32.99,32.92,32.98,57670.0,29.5049,29.5139,29.4512,29.5049,57670.0
2015-07-07 12:05:00,32.98,32.99,32.93,32.96,62877.0,29.5049,29.5139,29.4602,29.487,62877.0
2015-07-07 12:10:00,32.96,33.0,32.94,32.97,30444.0,29.487,29.5228,29.4691,29.496,30444.0
2015-07-07 12:15:00,32.97,33.02,32.96,33.02,40369.0,29.496,29.5407,29.487,29.5407,40369.0
2015-07-07 12:20:00,33.02,33.07,33.0,33.02,39477.0,29.5407,29.5854,29.5228,29.5407,39477.0
2015-07-07 12:25:00,33.02,33.08,33.01,33.07,38129.0,29.5407,29.5944,29.5317,29.5854,38129.0
2015-07-07 12:30:00,33.06,33.13,33.03,33.1,65371.0,29.5765,29.6391,29.5496,29.6123,65371.0
2015-07-07 12:35:00,33.1,33.16,33.08,33.15,47554.0,29.6123,29.6659,29.5944,29.657,47554.0
2015-07-07 12:40:00,33.16,33.19,33.14,33.18,39932.0,29.6659,29.6928,29.648,29.6838,39932.0
2015-07-07 12:45:00,33.18,33.24,33.18,33.19,82715.0,29.6838,29.7375,29.6838,29.6928,82715.0
2015-07-07 12:50:00,33.2,33.21,33.13,33.19,56415.0,29.7017,29.7107,29.6391,29.6928,56415.0
2015-07-07 12:55:00,33.19,33.3,33.17,33.26,89147.0,29.6928,29.7912,29.6749,29.7554,89147.0
2015-07-07 13:00:00,33.27,33.32,33.25,33.3,139553.0,29.7644,29.8091,29.7465,29.7912,139553.0
2015-07-07 13:05:00,33.29,33.35,33.28,33.33,134082.0,29.7822,29.8359,29.7733,29.818,134082.0
2015-07-07 13:10:00,33.33,33.49,33.32,33.47,89962.0,29.818,29.9612,29.8091,29.9433,89962.0
2015-07-07 13:15:00,33.47,33.47,33.34,33.36,52308.0,29.9433,29.9433,29.827,29.8449,52308.0
2015-07-07 13:20:00,33.35,33.37,33.28,33.33,61047.0,29.8359,29.8538,29.7733,29.818,61047.0
2015-07-07 13:25:00,33.32,33.38,33.29,33.38,38883.0,29.8091,29.8628,29.7822,29.8628,38883.0
2015-07-07 13:30:00,33.39,33.4,33.32,33.33,53209.0,29.8717,29.8807,29.8091,29.818,53209.0
2015-07-07 13:35:00,33.33,33.34,33.3,33.31,35397.0,29.818,29.827,29.7912,29.8001,35397.0
2015-07-07 13:40:00,33.32,33.38,33.3,33.37,51101.0,29.8091,29.8628,29.7912,29.8538,51101.0
2015-07-07 13:45:00,33.37,33.39,33.36,33.38,32865.0,29.8538,29.8717,29.8449,29.8628,32865.0
2015-07-07 13:50:00,33.39,33.4,33.29,33.32,41036.0,29.8717,29.8807,29.7822,29.8091,41036.0
2015-07-07 13:55:00,33.32,33.38,33.3,33.3,40213.0,29.8091,29.8628,29.7912,29.7912,40213.0
2015-07-07 14:00:00,33.31,33.33,33.27,33.31,35327.0,29.8001,29.818,29.7644,29.8001,35327.0
2015-07-07 14:05:00,33.31,33.32,33.26,33.27,83835.0,29.8001,29.8091,29.7554,29.7644,83835.0
2015-07-07 14:10:00,33.27,33.28,33.24,33.28,66069.0,29.7644,29.7733,29.7375,29.7733,66069.0
2015-07-07 14:15:00,33.27,33.29,33.22,33.24,45598.0,29.7644,29.7822,29.7196,29.7375,45598.0
2015-07-07 14:20:00,33.25,33.25,33.19,33.19,71163.0,29.7465,29.7465,29.6928,29.6928,71163.0
2015-07-07 14:25:00,33.19,33.28,33.19,33.24,101886.0,29.6928,29.7733,29.6928,29.7375,101886.0
2015-07-07 14:30:00,33.24,33.26,33.21,33.24,37746.0,29.7375,29.7554,29.7107,29.7375,37746.0
2015-07-07 14:35:00,33.24,33.28,33.22,33.28,35254.0,29.7375,29.7733,29.7196,29.7733,35254.0
2015-07-07 14:40:00,33.28,33.42,33.28,33.42,66092.0,29.7733,29.8985,29.7733,29.8985,66092.0
2015-07-07 14:45:00,33.41,33.45,33.37,33.37,73428.0,29.8896,29.9254,29.8538,29.8538,73428.0
2015-07-07 14:50:00,33.38,33.42,33.35,33.41,67516.0,29.8628,29.8985,29.8359,29.8896,67516.0
2015-07-07 14:55:00,33.41,33.52,33.37,33.51,113040.0,29.8896,29.988,29.8538,29.9791,113040.0
2015-07-07 15:00:00,33.5,33.52,33.43,33.47,102635.0,29.9701,29.988,29.9075,29.9433,102635.0
2015-07-07 15:05:00,33.47,33.48,33.4,33.44,79045.0,29.9433,29.9522,29.8807,29.9164,79045.0
2015-07-07 15:10:00,33.45,33.47,33.4,33.41,91852.0,29.9254,29.9433,29.8807,29.8896,91852.0
2015-07-07 15:15:00,33.41,33.49,33.41,33.47,111225.0,29.8896,29.9612,29.8896,29.9433,111225.0
2015-07-07 15:20:00,33.47,33.54,33.44,33.54,100567.0,29.9433,30.0059,29.9164,30.0059,100567.0
2015-07-07 15:25:00,33.53,33.58,33.49,33.5,118832.0,29.997,30.0417,29.9612,29.9701,118832.0
2015-07-07 15:30:00,33.5,33.56,33.48,33.55,116044.0,29.9701,30.0238,29.9522,30.0148,116044.0
2015-07-07 15:35:00,33.55,33.58,33.52,33.53,174327.0,30.0148,30.0417,29.988,29.997,174327.0
2015-07-07 15:40:00,33.54,33.54,33.41,33.41,158726.0,30.0059,30.0059,29.8896,29.8896,158726.0
2015-07-07 15:45:00,33.41,33.42,33.38,33.38,252653.0,29.8896,29.8985,29.8628,29.8628,252653.0
2015-07-07 15:50:00,33.39,33.42,33.38,33.41,273041.0,29.8717,29.8985,29.8628,29.8896,273041.0
2015-07-07 15:55:00,33.41,33.42,33.38,33.4,452520.0,29.8896,29.8985,29.8628,29.8807,452520.0
2015-07-08 09:30:00,32.96,33.03,32.71,32.94,226489.0,29.487,29.5496,29.2634,29.4691,226489.0
2015-07-08 09:35:00,32.96,33.0,32.89,33.0,68321.0,29.487,29.5228,29.4244,29.5228,68321.0
2015-07-08 09:40:00,33.0,33.01,32.9,33.0,79532.0,29.5228,29.5317,29.4333,29.5228,79532.0
2015-07-08 09:45:00,32.99,33.0,32.86,32.9,68218.0,29.5139,29.5228,29.3976,29.4333,68218.0
2015-07-08 09:50:00,32.89,33.0,32.85,33.0,81394.0,29.4244,29.5228,29.3886,29.5228,81394.0
2015-07-08 09:55:00,33.01,33.09,32.93,32.96,124354.0,29.5317,29.6033,29.4602,29.487,124354.0
2015-07-08 10:00:00,32.95,32.95,32.83,32.84,141376.0,29.4781,29.4781,29.3707,29.3797,141376.0
2015-07-08 10:05:00,32.84,32.94,32.83,32.91,124007.0,29.3797,29.4691,29.3707,29.4423,124007.0
2015-07-08 10:10:00,32.91,32.94,32.84,32.93,73929.0,29.4423,29.4691,29.3797,29.4602,73929.0
2015-07-08 10:15:00,32.92,32.93,32.84,32.92,77745.0,29.4512,29.4602,29.3797,29.4512,77745.0
2015-07-08 10:20:00,32.92,33.01,32.89,32.98,73715.0,29.4512,29.5317,29.4244,29.5049,73715.0
2015-07-08 10:25:00,32.99,32.99,32.91,32.91,44122.0,29.5139,29.5139,29.4423,29.4423,44122.0
2015-07-08 10:30:00,32.91,32.93,32.83,32.85,150839.0,29.4423,29.4602,29.3707,29.3886,150839.0
2015-07-08 10:35:00,32.84,32.88,32.79,32.86,94679.0,29.3797,29.4154,29.3349,29.3976,94679.0
2015-07-08 10:40:00,32.86,32.9,32.83,32.88,91524.0,29.3976,29.4333,29.3707,29.4154,91524.0
2015-07-08 10:45:00,32.87,32.93,32.86,32.91,56789.0,29.4065,29.4602,29.3976,29.4423,56789.0
2015-07-08 10:50:00,32.92,32.94,32.86,32.88,69326.0,29.4512,29.4691,29.3976,29.4154,69326.0
2015-07-08 10:55:00,32.88,32.99,32.87,32.98,95778.0,29.4154,29.5139,29.4065,29.5049,95778.0
2015-07-08 11:00:00,32.98,32.98,32.91,32.92,50598.0,29.5049,29.5049,29.4423,29.4512,50598.0
2015-07-08 11:05:00,32.91,32.93,32.88,32.89,35390.0,29.4423,29.4602,29.4154,29.4244,35390.0
2015-07-08 11:10:00,32.89,32.93,32.86,32.9,26833.0,29.4244,29.4602,29.3976,29.4333,26833.0
2015-07-08 11:15:00,32.9,32.93,32.87,32.92,31970.0,29.4333,29.4602,29.4065,29.4512,31970.0
2015-07-08 11:20:00,32.93,32.93,32.87,32.88,31007.0,29.4602,29.4602,29.4065,29.4154,31007.0
2015-07-08 11:25:00,32.87,32.94,32.85,32.91,46367.0,29.4065,29.4691,29.3886,29.4423,46367.0
2015-07-08 11:30:00,32.92,32.93,32.89,32.91,27150.0,29.4512,29.4602,29.4244,29.4423,27150.0
2015-07-08 11:35:00,32.9,32.91,32.86,32.87,22670.0,29.4333,29.4423,29.3976,29.4065,22670.0
2015-07-08 11:40:00,32.86,32.87,32.78,32.84,38891.0,29.3976,29.4065,29.326,29.3797,38891.0
2015-07-08 11:45:00,32.84,32.84,32.76,32.78,40118.0,29.3797,29.3797,29.3081,29.326,40118.0
2015-07-08 11:50:00,32.78,32.81,32.75,32.8,33894.0,29.326,29.3528,29.2991,29.3439,33894.0
2015-07-08 11:55:00,32.8,32.81,32.7,32.8,66482.0,29.3439,29.3528,29.2544,29.3439,66482.0
2015-07-08 12:00:00,32.8,32.84,32.78,32.83,34780.0,29.3439,29.3797,29.326,29.3707,34780.0
2015-07-08 12:05:00,32.83,32.84,32.78,32.82,15680.0,29.3707,29.3797,29.326,29.3618,15680.0
2015-07-08 12:10:00,32.81,32.85,32.79,32.85,26896.0,29.3528,29.3886,29.3349,29.3886,26896.0
2015-07-08 12:15:00,32.85,32.85,32.81,32.85,17692.0,29.3886,29.3886,29.3528,29.3886,17692.0
2015-07-08 12:20:00,32.85,32.91,32.85,32.85,29352.0,29.3886,29.4423,29.3886,29.3886,29352.0
2015-07-08 12:25:00,32.85,32.87,32.82,32.85,22893.0,29.3886,29.4065,29.3618,29.3886,22893.0
2015-07-08 12:30:00,32.85,32.86,32.76,32.76,21856.0,29.3886,29.3976,29.3081,29.3081,21856.0
2015-07-08 12:35:00,32.76,32.77,32.72,32.72,26213.0,29.3081,29.317,29.2723,29.2723,26213.0
2015-07-08 12:40:00,32.72,32.75,32.7,32.75,32864.0,29.2723,29.2991,29.2544,29.2991,32864.0
2015-07-08 12:45:00,32.73,32.74,32.71,32.72,14137.0,29.2813,29.2902,29.2634,29.2723,14137.0
2015-07-08 12:50:00,32.72,32.77,32.72,32.75,27251.0,29.2723,29.317,29.2723,29.2991,27251.0
2015-07-08 12:55:00,32.75,32.81,32.74,32.8,39835.0,29.2991,29.3528,29.2902,29.3439,39835.0
2015-07-08 13:00:00,32.8,32.8,32.73,32.73,22638.0,29.3439,29.3439,29.2813,29.2813,22638.0
2015-07-08 13:05:00,32.73,32.75,32.71,32.74,32182.0,29.2813,29.2991,29.2634,29.2902,32182.0
2015-07-08 13:10:00,32.74,32.83,32.73,32.8,35974.0,29.2902,29.3707,29.2813,29.3439,35974.0
2015-07-08 13:15:00,32.78,32.83,32.78,32.8,24430.0,29.326,29.3707,29.326,29.3439,24430.0
2015-07-08 13:20:00,32.79,32.81,32.76,32.78,32186.0,29.3349,29.3528,29.3081,29.326,32186.0
2015-07-08 13:25:00,32.79,32.86,32.78,32.85,23473.0,29.3349,29.3976,29.326,29.3886,23473.0
2015-07-08 13:30:00,32.86,32.86,32.77,32.8,28430.0,29.3976,29.3976,29.317,29.3439,28430.0
2015-07-08 13:35:00,32.8,32.82,32.79,32.81,18119.0,29.3439,29.3618,29.3349,29.3528,18119.0
2015-07-08 13:40:00,32.81,32.82,32.79,32.79,18790.0,29.3528,29.3618,29.3349,29.3349,18790.0
2015-07-08 13:45:00,32.79,32.79,32.71,32.73,27780.0,29.3349,29.3349,29.2634,29.2813,27780.0
2015-07-08 13:50:00,32.73,32.74,32.7,32.73,36170.0,29.2813,29.2902,29.2544,29.2813,36170.0
2015-07-08 13:55:00,32.73,32.76,32.72,32.74,30541.0,29.2813,29.3081,29.2723,29.2902,30541.0
2015-07-08 14:00:00,32.74,32.75,32.69,32.71,52225.0,29.2902,29.2991,29.2455,29.2634,52225.0
2015-07-08 14:05:00,32.72,32.76,32.64,32.71,56865.0,29.2723,29.3081,29.2007,29.2634,56865.0
2015-07-08 14:10:00,32.72,32.76,32.67,32.75,50756.0,29.2723,29.3081,29.2276,29.2991,50756.0
2015-07-08 14:15:00,32.75,32.77,32.65,32.66,51500.0,29.2991,29.317,29.2097,29.2186,51500.0
2015-07-08 14:20:00,32.65,32.66,32.64,32.65,34270.0,29.2097,29.2186,29.2007,29.2097,34270.0
2015-07-08 14:25:00,32.65,32.65,32.58,32.64,46699.0,29.2097,29.2097,29.1471,29.2007,46699.0
2015-07-08 14:30:00,32.64,32.64,32.58,32.58,47047.0,29.2007,29.2007,29.1471,29.1471,47047.0
2015-07-08 14:35:00,32.58,32.59,32.49,32.53,75314.0,29.1471,29.156,29.0665,29.1023,75314.0
2015-07-08 14:40:00,32.52,32.53,32.44,32.45,68590.0,29.0934,29.1023,29.0218,29.0308,68590.0
2015-07-08 14:45:00,32.45,32.46,32.36,32.37,77830.0,29.0308,29.0397,28.9502,28.9592,77830.0
2015-07-08 14:50:00,32.36,32.38,32.31,32.37,53991.0,28.9502,28.9681,28.9055,28.9592,53991.0
2015-07-08 14:55:00,32.38,32.46,32.37,32.4,63098.0,28.9681,29.0397,28.9592,28.986,63098.0
2015-07-08 15:00:00,32.41,32.51,32.4,32.41,115731.0,28.995,29.0844,28.986,28.995,115731.0
2015-07-08 15:05:00,32.41,32.49,32.41,32.48,80393.0,28.995,29.0665,28.995,29.0576,80393.0
2015-07-08 15:10:00,32.48,32.54,32.45,32.54,129151.0,29.0576,29.1113,29.0308,29.1113,129151.0
2015-07-08 15:15:00,32.54,32.57,32.48,32.48,85855.0,29.1113,29.1381,29.0576,29.0576,85855.0
2015-07-08 15:20:00,32.49,32.5,32.4,32.4,130602.0,29.0665,29.0755,28.986,28.986,130602.0
2015-07-08 15:25:00,32.4,32.41,32.33,32.37,158132.0,28.986,28.995,28.9234,28.9592,158132.0
2015-07-08 15:30:00,32.36,32.44,32.36,32.41,150351.0,28.9502,29.0218,28.9502,28.995,150351.0
2015-07-08 15:35:00,32.41,32.46,32.37,32.43,133376.0,28.995,29.0397,28.9592,29.0129,133376.0
2015-07-08 15:40:00,32.44,32.51,32.42,32.48,142933.0,29.0218,29.0844,29.0039,29.0576,142933.0
2015-07-08 15:45:00,32.47,32.47,32.38,32.42,163033.0,29.0486,29.0486,28.9681,29.0039,163033.0
2015-07-08 15:50:00,32.42,32.43,32.4,32.43,134435.0,29.0039,29.0129,28.986,29.0129,134435.0
2015-07-08 15:55:00,32.43,32.43,32.37,32.37,489222.0,29.0129,29.0129,28.9592,28.9592,489222.0
2015-07-09 09:30:00,32.79,32.89,32.7,32.83,168529.0,29.3349,29.4244,29.2544,29.3707,168529.0
2015-07-09 09:35:00,32.84,32.85,32.61,32.63,159514.0,29.3797,29.3886,29.1739,29.1918,159514.0
2015-07-09 09:40:00,32.62,32.69,32.59,32.67,94156.0,29.1828,29.2455,29.156,29.2276,94156.0
2015-07-09 09:45:00,32.68,32.68,32.46,32.52,239383.0,29.2365,29.2365,29.0397,29.0934,239383.0
2015-07-09 09:50:00,32.53,32.66,32.52,32.66,123765.0,29.1023,29.2186,29.0934,29.2186,123765.0
2015-07-09 09:55:00,32.66,32.75,32.65,32.73,170753.0,29.2186,29.2991,29.2097,29.2813,170753.0
2015-07-09 10:00:00,32.73,32.79,32.72,32.74,96517.0,29.2813,29.3349,29.2723,29.2902,96517.0
2015-07-09 10:05:00,32.74,32.79,32.71,32.79,118654.0,29.2902,29.3349,29.2634,29.3349,118654.0
2015-07-09 10:10:00,32.79,32.83,32.74,32.77,193885.0,29.3349,29.3707,29.2902,29.317,193885.0
2015-07-09 10:15:00,32.77,32.81,32.73,32.78,145237.0,29.317,29.3528,29.2813,29.326,145237.0
2015-07-09 10:20:00,32.77,32.78,32.73,32.73,120859.0,29.317,29.326,29.2813,29.2813,120859.0
2015-07-09 10:25:00,32.73,32.76,32.7,32.73,160648.0,29.2813,29.3081,29.2544,29.2813,160648.0
2015-07-09 10:30:00,32.74,32.78,32.72,32.78,70285.0,29.2902,29.326,29.2723,29.326,70285.0
2015-07-09 10:35:00,32.79,32.82,32.78,32.78,63886.0,29.3349,29.3618,29.326,29.326,63886.0
2015-07-09 10:40:00,32.77,32.77,32.72,32.77,81454.0,29.317,29.317,29.2723,29.317,81454.0
2015-07-09 10:45:00,32.76,32.81,32.74,32.79,70177.0,29.3081,29.3528,29.2902,29.3349,70177.0
2015-07-09 10:50:00,32.79,32.82,32.74,32.76,52809.0,29.3349,29.3618,29.2902,29.3081,52809.0
2015-07-09 10:55:00,32.75,32.79,32.71,32.72,72322.0,29.2991,29.3349,29.2634,29.2723,72322.0
2015-07-09 11:00:00,32.71,32.71,32.6,32.65,134178.0,29.2634,29.2634,29.1649,29.2097,134178.0
2015-07-09 11:05:00,32.64,32.78,32.64,32.78,61832.0,29.2007,29.326,29.2007,29.326,61832.0
2015-07-09 11:10:00,32.77,32.8,32.73,32.73,53807.0,29.317,29.3439,29.2813,29.2813,53807.0
2015-07-09 11:15:00,32.74,32.76,32.66,32.68,99524.0,29.2902,29.3081,29.2186,29.2365,99524.0
2015-07-09 11:20:00,32.67,32.67,32.63,32.64,44065.0,29.2276,29.2276,29.1918,29.2007,44065.0
2015-07-09 11:25:00,32.65,32.65,32.53,32.57,128816.0,29.2097,29.2097,29.1023,29.1381,128816.0
2015-07-09 11:30:00,32.57,32.64,32.57,32.63,58015.0,29.1381,29.2007,29.1381,29.1918,58015.0
2015-07-09 11:35:00,32.62,32.66,32.61,32.65,87990.0,29.1828,29.2186,29.1739,29.2097,87990.0
2015-07-09 11:40:00,32.65,32.67,32.63,32.67,39699.0,29.2097,29.2276,29.1918,29.2276,39699.0
2015-07-09 11:45:00,32.66,32.68,32.62,32.65,49421.0,29.2186,29.2365,29.1828,29.2097,49421.0
2015-07-09 11:50:00,32.65,32.67,32.62,32.66,38810.0,29.2097,29.2276,29.1828,29.2186,38810.0
2015-07-09 11:55:00,32.66,32.68,32.64,32.66,74582.0,29.2186,29.2365,29.2007,29.2186,74582.0
2015-07-09 12:00:00,32.65,32.7,32.65,32.69,39691.0,29.2097,29.2544,29.2097,29.2455,39691.0
2015-07-09 12:05:00,32.68,32.69,32.64,32.66,44058.0,29.2365,29.2455,29.2007,29.2186,44058.0
2015-07-09 12:10:00,32.66,32.73,32.65,32.72,181280.0,29.2186,29.2813,29.2097,29.2723,181280.0
2015-07-09 12:15:00,32.72,32.77,32.71,32.74,44370.0,29.2723,29.317,29.2634,29.2902,44370.0
2015-07-09 12:20:00,32.74,32.75,32.66,32.7,47027.0,29.2902,29.2991,29.2186,29.2544,47027.0
2015-07-09 12:25:00,32.7,32.71,32.64,32.64,60257.0,29.2544,29.2634,29.2007,29.2007,60257.0
2015-07-09 12:30:00,32.65,32.7,32.64,32.65,58906.0,29.2097,29.2544,29.2007,29.2097,58906.0
2015-07-09 12:35:00,32.65,32.65,32.61,32.62,29401.0,29.2097,29.2097,29.1739,29.1828,29401.0
2015-07-09 12:40:00,32.62,32.64,32.61,32.63,30611.0,29.1828,29.2007,29.1739,29.1918,30611.0
2015-07-09 12:45:00,32.63,32.66,32.62,32.62,44501.0,29.1918,29.2186,29.1828,29.1828,44501.0
2015-07-09 12:50:00,32.63,32.67,32.62,32.67,33950.0,29.1918,29.2276,29.1828,29.2276,33950.0
2015-07-09 12:55:00,32.66,32.69,32.66,32.66,32772.0,29.2186,29.2455,29.2186,29.2186,32772.0
2015-07-09 13:00:00,32.66,32.68,32.65,32.66,34219.0,29.2186,29.2365,29.2097,29.2186,34219.0
2015-07-09 13:05:00,32.66,32.68,32.63,32.65,70359.0,29.2186,29.2365,29.1918,29.2097,70359.0
2015-07-09 13:10:00,32.64,32.68,32.64,32.68,21770.0,29.2007,29.2365,29.2007,29.2365,21770.0
2015-07-09 13:15:00,32.67,32.67,32.61,32.62,23159.0,29.2276,29.2276,29.1739,29.1828,23159.0
2015-07-09 13:20:00,32.62,32.63,32.58,32.61,41435.0,29.1828,29.1918,29.1471,29.1739,41435.0
2015-07-09 13:25:00,32.61,32.64,32.59,32.6,27139.0,29.1739,29.2007,29.156,29.1649,27139.0
2015-07-09 13:30:00,32.61,32.65,32.59,32.65,30481.0,29.1739,29.2097,29.156,29.2097,30481.0
2015-07-09 13:35:00,32.65,32.68,32.61,32.67,35343.0,29.2097,29.2365,29.1739,29.2276,35343.0
2015-07-09 13:40:00,32.66,32.66,32.63,32.64,29780.0,29.2186,29.2186,29.1918,29.2007,29780.0
2015-07-09 13:45:00,32.63,32.72,32.63,32.7,61702.0,29.1918,29.2723,29.1918,29.2544,61702.0
2015-07-09 13:50:00,32.7,32.72,32.66,32.66,68285.0,29.2544,29.2723,29.2186,29.2186,68285.0
2015-07-09 13:55:00,32.66,32.71,32.66,32.7,42282.0,29.2186,29.2634,29.2186,29.2544,42282.0
2015-07-09 14:00:00,32.7,32.73,32.69,32.73,26556.0,29.2544,29.2813,29.2455,29.2813,26556.0
2015-07-09 14:05:00,32.73,32.73,32.69,32.7,49177.0,29.2813,29.2813,29.2455,29.2544,49177.0
2015-07-09 14:10:00,32.69,32.7,32.63,32.63,30349.0,29.2455,29.2544,29.1918,29.1918,30349.0
2015-07-09 14:15:00,32.63,32.64,32.6,32.6,25031.0,29.1918,29.2007,29.1649,29.1649,25031.0
2015-07-09 14:20:00,32.61,32.61,32.59,32.6,50357.0,29.1739,29.1739,29.156,29.1649,50357.0
2015-07-09 14:25:00,32.61,32.62,32.59,32.59,66270.0,29.1739,29.1828,29.156,29.156,66270.0
2015-07-09 14:30:00,32.6,32.61,32.57,32.59,101830.0,29.1649,29.1739,29.1381,29.156,101830.0
2015-07-09 14:35:00,32.58,32.64,32.58,32.62,55868.0,29.1471,29.2007,29.1471,29.1828,55868.0
2015-07-09 14:40:00,32.62,32.64,32.61,32.64,25485.0,29.1828,29.2007,29.1739,29.2007,25485.0
2015-07-09 14:45:00,32.64,32.68,32.63,32.66,78922.0,29.2007,29.2365,29.1918,29.2186,78922.0
2015-07-09 14:50:00,32.66,32.75,32.65,32.74,267001.0,29.2186,29.2991,29.2097,29.2902,267001.0
2015-07-09 14:55:00,32.74,32.8,32.73,32.78,75210.0,29.2902,29.3439,29.2813,29.326,75210.0
2015-07-09 15:00:00,32.78,32.78,32.73,32.76,55337.0,29.326,29.326,29.2813,29.3081,55337.0
2015-07-09 15:05:00,32.75,32.76,32.72,32.74,69745.0,29.2991,29.3081,29.2723,29.2902,69745.0
2015-07-09 15:10:00,32.74,32.76,32.73,32.74,41661.0,29.2902,29.3081,29.2813,29.2902,41661.0
2015-07-09 15:15:00,32.74,32.74,32.7,32.71,49167.0,29.2902,29.2902,29.2544,29.2634,49167.0
2015-07-09 15:20:00,32.72,32.74,32.7,32.7,69651.0,29.2723,29.2902,29.2544,29.2544,69651.0
2015-07-09 15:25:00,32.7,32.71,32.65,32.66,49985.0,29.2544,29.2634,29.2097,29.2186,49985.0
2015-07-09 15:30:00,32.66,32.66,32.57,32.57,53162.0,29.2186,29.2186,29.1381,29.1381,53162.0
2015-07-09 15:35:00,32.57,32.63,32.57,32.62,102421.0,29.1381,29.1918,29.1381,29.1828,102421.0
2015-07-09 15:40:00,32.61,32.68,32.6,32.66,95108.0,29.1739,29.2365,29.1649,29.2186,95108.0
2015-07-09 15:45:00,32.66,32.67,32.63,32.64,86953.0,29.2186,29.2276,29.1918,29.2007,86953.0
2015-07-09 15:50:00,32.64,32.65,32.57,32.57,103831.0,29.2007,29.2097,29.1381,29.1381,103831.0
2015-07-09 15:55:00,32.57,32.62,32.52,32.52,304596.0,29.1381,29.1828,29.0934,29.0934,304596.0
2015-07-10 09:30:00,33.16,33.54,33.13,33.53,250497.0,29.6659,30.0059,29.6391,29.997,250497.0
2015-07-10 09:35:00,33.53,33.68,33.53,33.67,196434.0,29.997,30.1311,29.997,30.1222,196434.0
2015-07-10 09:40:00,33.69,33.83,33.67,33.73,138966.0,30.1401,30.2653,30.1222,30.1759,138966.0
2015-07-10 09:45:00,33.73,33.84,33.63,33.66,187749.0,30.1759,30.2743,30.0864,30.1133,187749.0
2015-07-10 09:50:00,33.68,33.68,33.49,33.55,104668.0,30.1311,30.1311,29.9612,30.0148,104668.0
2015-07-10 09:55:00,33.55,33.67,33.52,33.6,74614.0,30.0148,30.1222,29.988,30.0596,74614.0
2015-07-10 10:00:00,33.61,33.74,33.59,33.71,92100.0,30.0685,30.1848,30.0506,30.158,92100.0
2015-07-10 10:05:00,33.72,33.9,33.72,33.82,158971.0,30.1669,30.328,30.1669,30.2564,158971.0
2015-07-10 10:10:00,33.82,33.83,33.7,33.74,117441.0,30.2564,30.2653,30.149,30.1848,117441.0
2015-07-10 10:15:00,33.74,33.82,33.73,33.79,181508.0,30.1848,30.2564,30.1759,30.2296,181508.0
2015-07-10 10:20:00,33.79,33.83,33.72,33.81,128956.0,30.2296,30.2653,30.1669,30.2475,128956.0
2015-07-10 10:25:00,33.8,33.84,33.77,33.83,243818.0,30.2385,30.2743,30.2117,30.2653,243818.0
2015-07-10 10:30:00,33.82,33.86,33.77,33.8,156445.0,30.2564,30.2922,30.2117,30.2385,156445.0
2015-07-10 10:35:00,33.8,33.82,33.68,33.7,141819.0,30.2385,30.2564,30.1311,30.149,141819.0
2015-07-10 10:40:00,33.71,33.72,33.58,33.59,100304.0,30.158,30.1669,30.0417,30.0506,100304.0
2015-07-10 10:45:00,33.58,33.64,33.57,33.58,81674.0,30.0417,30.0954,30.0327,30.0417,81674.0
2015-07-10 10:50:00,33.59,33.63,33.55,33.6,91480.0,30.0506,30.0864,30.0148,30.0596,91480.0
2015-07-10 10:55:00,33.6,33.63,33.58,33.62,93089.0,30.0596,30.0864,30.0417,30.0775,93089.0
2015-07-10 11:00:00,33.62,33.63,33.59,33.6,69457.0,30.0775,30.0864,30.0506,30.0596,69457.0
2015-07-10 11:05:00,33.6,33.68,33.6,33.68,104721.0,30.0596,30.1311,30.0596,30.1311,104721.0
2015-07-10 11:10:00,33.67,33.71,33.64,33.68,77258.0,30.1222,30.158,30.0954,30.1311,77258.0
2015-07-10 11:15:00,33.68,33.71,33.63,33.66,71335.0,30.1311,30.158,30.0864,30.1133,71335.0
2015-07-10 11:20:00,33.66,33.7,33.63,33.63,57293.0,30.1133,30.149,30.0864,30.0864,57293.0
2015-07-10 11:25:00,33.64,33.64,33.6,33.63,43634.0,30.0954,30.0954,30.0596,30.0864,43634.0
2015-07-10 11:30:00,33.63,33.64,33.59,33.6,72284.0,30.0864,30.0954,30.0506,30.0596,72284.0
2015-07-10 11:35:00,33.6,33.68,33.6,33.68,131451.0,30.0596,30.1311,30.0596,30.1311,131451.0
2015-07-10 11:40:00,33.68,33.72,33.66,33.72,56324.0,30.1311,30.1669,30.1133,30.1669,56324.0
2015-07-10 11:45:00,33.71,33.76,33.7,33.75,89302.0,30.158,30.2027,30.149,30.1938,89302.0
2015-07-10 11:50:00,33.75,33.79,33.75,33.78,63336.0,30.1938,30.2296,30.1938,30.2206,63336.0
2015-07-10 11:55:00,33.77,33.79,33.72,33.72,76519.0,30.2117,30.2296,30.1669,30.1669,76519.0
2015-07-10 12:00:00,33.73,33.76,33.7,33.74,46576.0,30.1759,30.2027,30.149,30.1848,46576.0
2015-07-10 12:05:00,33.74,33.75,33.7,33.73,55333.0,30.1848,30.1938,30.149,30.1759,55333.0
2015-07-10 12:10:00,33.73,33.78,33.71,33.77,56092.0,30.1759,30.2206,30.158,30.2117,56092.0
2015-07-10 12:15:00,33.77,33.81,33.74,33.75,85328.0,30.2117,30.2475,30.1848,30.1938,85328.0
2015-07-10 12:20:00,33.76,33.79,33.75,33.76,61575.0,30.2027,30.2296,30.1938,30.2027,61575.0
2015-07-10 12:25:00,33.76,33.82,33.75,33.81,44985.0,30.2027,30.2564,30.1938,30.2475,44985.0
2015-07-10 12:30:00,33.81,33.82,33.76,33.77,53468.0,30.2475,30.2564,30.2027,30.2117,53468.0
2015-07-10 12:35:00,33.77,33.78,33.75,33.77,48975.0,30.2117,30.2206,30.1938,30.2117,48975.0
2015-07-10 12:40:00,33.76,33.77,33.68,33.72,70059.0,30.2027,30.2117,30.1311,30.1669,70059.0
2015-07-10 12:45:00,33.72,33.82,33.71,33.81,60649.0,30.1669,30.2564,30.158,30.2475,60649.0
2015-07-10 12:50:00,33.82,33.82,33.77,33.79,55355.0,30.2564,30.2564,30.2117,30.2296,55355.0
2015-07-10 12:55:00,33.8,33.82,33.77,33.79,71623.0,30.2385,30.2564,30.2117,30.2296,71623.0
2015-07-10 13:00:00,33.78,33.86,33.77,33.79,125522.0,30.2206,30.2922,30.2117,30.2296,125522.0
2015-07-10 13:05:00,33.79,33.86,33.79,33.81,51795.0,30.2296,30.2922,30.2296,30.2475,51795.0
2015-07-10 13:10:00,33.81,33.85,33.76,33.83,77695.0,30.2475,30.2832,30.2027,30.2653,77695.0
2015-07-10 13:15:00,33.83,33.86,33.8,33.82,62067.0,30.2653,30.2922,30.2385,30.2564,62067.0
2015-07-10 13:20:00,33.82,33.87,33.81,33.86,56780.0,30.2564,30.3011,30.2475,30.2922,56780.0
2015-07-10 13:25:00,33.87,33.89,33.85,33.89,66775.0,30.3011,30.319,30.2832,30.319,66775.0
2015-07-10 13:30:00,33.88,33.91,33.81,33.81,110055.0,30.3101,30.3369,30.2475,30.2475,110055.0
2015-07-10 13:35:00,33.82,33.87,33.81,33.86,149313.0,30.2564,30.3011,30.2475,30.2922,149313.0
2015-07-10 13:40:00,33.85,33.88,33.84,33.87,150714.0,30.2832,30.3101,30.2743,30.3011,150714.0
2015-07-10 13:45:00,33.86,33.88,33.85,33.87,101142.0,30.2922,30.3101,30.2832,30.3011,101142.0
2015-07-10 13:50:00,33.86,33.88,33.85,33.86,111765.0,30.2922,30.3101,30.2832,30.2922,111765.0
2015-07-10 13:55:00,33.86,33.88,33.85,33.87,51997.0,30.2922,30.3101,30.2832,30.3011,51997.0
2015-07-10 14:00:00,33.86,33.9,33.85,33.89,115810.0,30.2922,30.328,30.2832,30.319,115810.0
2015-07-10 14:05:00,33.89,33.96,33.89,33.95,81068.0,30.319,30.3816,30.319,30.3727,81068.0
2015-07-10 14:10:00,33.95,33.96,33.9,33.92,56134.0,30.3727,30.3816,30.328,30.3459,56134.0
2015-07-10 14:15:00,33.93,33.94,33.89,33.9,62135.0,30.3548,30.3638,30.319,30.328,62135.0
2015-07-10 14:20:00,33.91,33.93,33.89,33.9,39957.0,30.3369,30.3548,30.319,30.328,39957.0
2015-07-10 14:25:00,33.9,33.95,33.89,33.94,87311.0,30.328,30.3727,30.319,30.3638,87311.0
2015-07-10 14:30:00,33.93,33.95,33.91,33.94,56002.0,30.3548,30.3727,30.3369,30.3638,56002.0
2015-07-10 14:35:00,33.93,33.99,33.93,33.98,49245.0,30.3548,30.4085,30.3548,30.3995,49245.0
2015-07-10 14:40:00,33.99,34.02,33.96,33.99,136341.0,30.4085,30.4353,30.3816,30.4085,136341.0
2015-07-10 14:45:00,33.99,34.0,33.89,33.9,89245.0,30.4085,30.4174,30.319,30.328,89245.0
2015-07-10 14:50:00,33.89,33.93,33.84,33.86,255140.0,30.319,30.3548,30.2743,30.2922,255140.0
2015-07-10 14:55:00,33.86,33.91,33.85,33.89,127872.0,30.2922,30.3369,30.2832,30.319,127872.0
2015-07-10 15:00:00,33.88,33.9,33.85,33.85,131630.0,30.3101,30.328,30.2832,30.2832,131630.0
2015-07-10 15:05:00,33.85,33.87,33.81,33.81,175753.0,30.2832,30.3011,30.2475,30.2475,175753.0
2015-07-10 15:10:00,33.82,33.88,33.76,33.84,129050.0,30.2564,30.3101,30.2027,30.2743,129050.0
2015-07-10 15:15:00,33.85,33.86,33.83,33.84,68653.0,30.2832,30.2922,30.2653,30.2743,68653.0
2015-07-10 15:20:00,33.84,33.86,33.75,33.77,164788.0,30.2743,30.2922,30.1938,30.2117,164788.0
2015-07-10 15:25:00,33.78,33.82,33.72,33.72,144778.0,30.2206,30.2564,30.1669,30.1669,144778.0
2015-07-10 15:30:00,33.72,33.79,33.72,33.74,125126.0,30.1669,30.2296,30.1669,30.1848,125126.0
2015-07-10 15:35:00,33.74,33.77,33.72,33.76,157431.0,30.1848,30.2117,30.1669,30.2027,157431.0
2015-07-10 15:40:00,33.77,33.83,33.76,33.82,170819.0,30.2117,30.2653,30.2027,30.2564,170819.0
2015-07-10 15:45:00,33.82,33.83,33.78,33.79,131205.0,30.2564,30.2653,30.2206,30.2296,131205.0
2015-07-10 15:50:00,33.78,33.83,33.78,33.83,138240.0,30.2206,30.2653,30.2206,30.2653,138240.0
2015-07-10 15:55:00,33.83,33.86,33.81,33.82,476284.0,30.2653,30.2922,30.2475,30.2564,476284.0
2015-07-13 09:30:00,34.87,34.9,34.59,34.64,385597.0,31.1958,31.2226,30.9453,30.99,385597.0
2015-07-13 09:35:00,34.66,34.78,34.62,34.62,210769.0,31.0079,31.1152,30.9721,30.9721,210769.0
2015-07-13 09:40:00,34.61,34.7,34.51,34.6,238192.0,30.9632,31.0437,30.8737,30.9542,238192.0
2015-07-13 09:45:00,34.62,34.68,34.57,34.61,152127.0,30.9721,31.0258,30.9274,30.9632,152127.0
2015-07-13 09:50:00,34.6,34.66,34.51,34.51,170757.0,30.9542,31.0079,30.8737,30.8737,170757.0
2015-07-13 09:55:00,34.51,34.63,34.41,34.58,199483.0,30.8737,30.981,30.7842,30.9363,199483.0
2015-07-13 10:00:00,34.58,34.61,34.42,34.43,100395.0,30.9363,30.9632,30.7932,30.8021,100395.0
2015-07-13 10:05:00,34.44,34.51,34.43,34.45,65927.0,30.8111,30.8737,30.8021,30.82,65927.0
2015-07-13 10:10:00,34.44,34.44,34.4,34.41,90689.0,30.8111,30.8111,30.7753,30.7842,90689.0
2015-07-13 10:15:00,34.41,34.44,34.36,34.38,95008.0,30.7842,30.8111,30.7395,30.7574,95008.0
2015-07-13 10:20:00,34.39,34.39,34.26,34.29,137315.0,30.7663,30.7663,30.65,30.6769,137315.0
2015-07-13 10:25:00,34.29,34.31,34.24,34.31,92195.0,30.6769,30.6948,30.6321,30.6948,92195.0
2015-07-13 10:30:00,34.31,34.45,34.3,34.42,109791.0,30.6948,30.82,30.6858,30.7932,109791.0
2015-07-13 10:35:00,34.41,34.44,34.39,34.43,76039.0,30.7842,30.8111,30.7663,30.8021,76039.0
2015-07-13 10:40:00,34.43,34.43,34.4,34.41,86615.0,30.8021,30.8021,30.7753,30.7842,86615.0
2015-07-13 10:45:00,34.41,34.43,34.38,34.38,72867.0,30.7842,30.8021,30.7574,30.7574,72867.0
2015-07-13 10:50:00,34.39,34.42,34.38,34.4,68163.0,30.7663,30.7932,30.7574,30.7753,68163.0
2015-07-13 10:55:00,34.41,34.45,34.4,34.43,75310.0,30.7842,30.82,30.7753,30.8021,75310.0
2015-07-13 11:00:00,34.43,34.45,34.37,34.37,81304.0,30.8021,30.82,30.7484,30.7484,81304.0
2015-07-13 11:05:00,34.37,34.4,34.34,34.4,68237.0,30.7484,30.7753,30.7216,30.7753,68237.0
2015-07-13 11:10:00,34.4,34.43,34.28,34.29,67491.0,30.7753,30.8021,30.6679,30.6769,67491.0
2015-07-13 11:15:00,34.29,34.33,34.28,34.32,42348.0,30.6769,30.7127,30.6679,30.7037,42348.0
2015-07-13 11:20:00,34.33,34.33,34.24,34.26,86728.0,30.7127,30.7127,30.6321,30.65,86728.0
2015-07-13 11:25:00,34.27,34.34,34.26,34.32,61324.0,30.659,30.7216,30.65,30.7037,61324.0
2015-07-13 11:30:00,34.31,34.38,34.28,34.38,36303.0,30.6948,30.7574,30.6679,30.7574,36303.0
2015-07-13 11:35:00,34.38,34.38,34.34,34.34,35391.0,30.7574,30.7574,30.7216,30.7216,35391.0
2015-07-13 11:40:00,34.34,34.35,34.29,34.29,69193.0,30.7216,30.7306,30.6769,30.6769,69193.0
2015-07-13 11:45:00,34.3,34.3,34.27,34.28,48315.0,30.6858,30.6858,30.659,30.6679,48315.0
2015-07-13 11:50:00,34.28,34.32,34.27,34.29,44833.0,30.6679,30.7037,30.659,30.6769,44833.0
2015-07-13 11:55:00,34.29,34.33,34.29,34.31,34258.0,30.6769,30.7127,30.6769,30.6948,34258.0
2015-07-13 12:00:00,34.31,34.31,34.22,34.23,59128.0,30.6948,30.6948,30.6143,30.6232,59128.0
2015-07-13 12:05:00,34.22,34.25,34.21,34.24,40067.0,30.6143,30.6411,30.6053,30.6321,40067.0
2015-07-13 12:10:00,34.24,34.25,34.2,34.21,54163.0,30.6321,30.6411,30.5964,30.6053,54163.0
2015-07-13 12:15:00,34.22,34.22,34.18,34.21,62791.0,30.6143,30.6143,30.5785,30.6053,62791.0
2015-07-13 12:20:00,34.21,34.22,34.18,34.22,58099.0,30.6053,30.6143,30.5785,30.6143,58099.0
2015-07-13 12:25:00,34.22,34.22,34.18,34.2,82177.0,30.6143,30.6143,30.5785,30.5964,82177.0
2015-07-13 12:30:00,34.21,34.21,34.18,34.19,67596.0,30.6053,30.6053,30.5785,30.5874,67596.0
2015-07-13 12:35:00,34.19,34.21,34.14,34.19,85050.0,30.5874,30.6053,30.5427,30.5874,85050.0
2015-07-13 12:40:00,34.19,34.19,34.15,34.17,47544.0,30.5874,30.5874,30.5516,30.5695,47544.0
2015-07-13 12:45:00,34.17,34.19,34.14,34.18,67564.0,30.5695,30.5874,30.5427,30.5785,67564.0
2015-07-13 12:50:00,34.19,34.21,34.15,34.16,42692.0,30.5874,30.6053,30.5516,30.5606,42692.0
2015-07-13 12:55:00,34.16,34.2,34.16,34.18,20046.0,30.5606,30.5964,30.5606,30.5785,20046.0
2015-07-13 13:00:00,34.19,34.21,34.15,34.16,76772.0,30.5874,30.6053,30.5516,30.5606,76772.0
2015-07-13 13:05:00,34.16,34.22,34.16,34.22,71974.0,30.5606,30.6143,30.5606,30.6143,71974.0
2015-07-13 13:10:00,34.21,34.22,34.17,34.19,58916.0,30.6053,30.6143,30.5695,30.5874,58916.0
2015-07-13 13:15:00,34.18,34.22,34.15,34.17,85486.0,30.5785,30.6143,30.5516,30.5695,85486.0
2015-07-13 13:20:00,34.17,34.18,34.14,34.16,45169.0,30.5695,30.5785,30.5427,30.5606,45169.0
2015-07-13 13:25:00,34.16,34.2,34.16,34.2,96825.0,30.5606,30.5964,30.5606,30.5964,96825.0
2015-07-13 13:30:00,34.2,34.2,34.16,34.18,64450.0,30.5964,30.5964,30.5606,30.5785,64450.0
2015-07-13 13:35:00,34.18,34.19,34.12,34.14,91953.0,30.5785,30.5874,30.5248,30.5427,91953.0
2015-07-13 13:40:00,34.13,34.16,34.12,34.13,76154.0,30.5337,30.5606,30.5248,30.5337,76154.0
2015-07-13 13:45:00,34.14,34.14,34.05,34.05,48837.0,30.5427,30.5427,30.4622,30.4622,48837.0
2015-07-13 13:50:00,34.05,34.09,34.04,34.08,90053.0,30.4622,30.4979,30.4532,30.489,90053.0
2015-07-13 13:55:00,34.07,34.09,34.06,34.08,30398.0,30.4801,30.4979,30.4711,30.489,30398.0
2015-07-13 14:00:00,34.09,34.09,34.02,34.02,49171.0,30.4979,30.4979,30.4353,30.4353,49171.0
2015-07-13 14:05:00,34.02,34.03,34.01,34.03,71858.0,30.4353,30.4443,30.4264,30.4443,71858.0
2015-07-13 14:10:00,34.03,34.07,34.03,34.04,67249.0,30.4443,30.4801,30.4443,30.4532,67249.0
2015-07-13 14:15:00,34.04,34.06,34.01,34.05,67533.0,30.4532,30.4711,30.4264,30.4622,67533.0
2015-07-13 14:20:00,34.05,34.06,34.03,34.05,101719.0,30.4622,30.4711,30.4443,30.4622,101719.0
2015-07-13 14:25:00,34.04,34.06,34.03,34.04,57983.0,30.4532,30.4711,30.4443,30.4532,57983.0
2015-07-13 14:30:00,34.04,34.05,34.01,34.02,38781.0,30.4532,30.4622,30.4264,30.4353,38781.0
2015-07-13 14:35:00,34.02,34.02,33.95,33.95,117858.0,30.4353,30.4353,30.3727,30.3727,117858.0
2015-07-13 14:40:00,33.95,33.99,33.95,33.97,111256.0,30.3727,30.4085,30.3727,30.3906,111256.0
2015-07-13 14:45:00,33.98,33.98,33.91,33.92,87295.0,30.3995,30.3995,30.3369,30.3459,87295.0
2015-07-13 14:50:00,33.92,33.95,33.92,33.95,112757.0,30.3459,30.3727,30.3459,30.3727,112757.0
2015-07-13 14:55:00,33.95,33.99,33.94,33.98,81840.0,30.3727,30.4085,30.3638,30.3995,81840.0
2015-07-13 15:00:00,33.98,33.99,33.94,33.95,80062.0,30.3995,30.4085,30.3638,30.3727,80062.0
2015-07-13 15:05:00,33.95,33.96,33.9,33.95,96132.0,30.3727,30.3816,30.328,30.3727,96132.0
2015-07-13 15:10:00,33.95,33.96,33.89,33.89,90020.0,30.3727,30.3816,30.319,30.319,90020.0
2015-07-13 15:15:00,33.89,33.99,33.88,33.98,154984.0,30.319,30.4085,30.3101,30.3995,154984.0
2015-07-13 15:20:00,33.99,34.03,33.94,34.02,133133.0,30.4085,30.4443,30.3638,30.4353,133133.0
2015-07-13 15:25:00,34.02,34.03,33.99,34.02,91525.0,30.4353,30.4443,30.4085,30.4353,91525.0
2015-07-13 15:30:00,34.03,34.06,33.96,33.97,144730.0,30.4443,30.4711,30.3816,30.3906,144730.0
2015-07-13 15:35:00,33.96,33.98,33.91,33.92,110266.0,30.3816,30.3995,30.3369,30.3459,110266.0
2015-07-13 15:40:00,33.92,33.96,33.89,33.91,147905.0,30.3459,30.3816,30.319,30.3369,147905.0
2015-07-13 15:45:00,33.9,33.95,33.88,33.92,311172.0,30.328,30.3727,30.3101,30.3459,311172.0
2015-07-13 15:50:00,33.93,33.93,33.89,33.9,516885.0,30.3548,30.3548,30.319,30.328,516885.0
2015-07-13 15:55:00,33.91,33.93,33.89,33.9,634186.0,30.3369,30.3548,30.319,30.328,634186.0
2015-07-14 09:30:00,33.69,33.7,33.36,33.46,387172.0,30.1401,30.149,29.8449,29.9343,387172.0
2015-07-14 09:35:00,33.45,33.65,33.35,33.37,171097.0,29.9254,30.1043,29.8359,29.8538,171097.0
2015-07-14 09:40:00,33.36,33.4,33.23,33.36,184164.0,29.8449,29.8807,29.7286,29.8449,184164.0
2015-07-14 09:45:00,33.34,33.53,33.34,33.47,194608.0,29.827,29.997,29.827,29.9433,194608.0
2015-07-14 09:50:00,33.47,33.57,33.46,33.5,112870.0,29.9433,30.0327,29.9343,29.9701,112870.0
2015-07-14 09:55:00,33.5,33.53,33.43,33.44,84495.0,29.9701,29.997,29.9075,29.9164,84495.0
2015-07-14 10:00:00,33.43,33.53,33.42,33.53,92611.0,29.9075,29.997,29.8985,29.997,92611.0
2015-07-14 10:05:00,33.52,33.56,33.5,33.55,144067.0,29.988,30.0238,29.9701,30.0148,144067.0
2015-07-14 10:10:00,33.56,33.59,33.49,33.5,146729.0,30.0238,30.0506,29.9612,29.9701,146729.0
2015-07-14 10:15:00,33.5,33.52,33.47,33.52,117784.0,29.9701,29.988,29.9433,29.988,117784.0
2015-07-14 10:20:00,33.51,33.66,33.48,33.66,169439.0,29.9791,30.1133,29.9522,30.1133,169439.0
2015-07-14 10:25:00,33.67,33.73,33.65,33.71,104580.0,30.1222,30.1759,30.1043,30.158,104580.0
2015-07-14 10:30:00,33.72,33.76,33.71,33.73,115820.0,30.1669,30.2027,30.158,30.1759,115820.0
2015-07-14 10:35:00,33.73,33.74,33.69,33.7,78520.0,30.1759,30.1848,30.1401,30.149,78520.0
2015-07-14 10:40:00,33.7,33.84,33.7,33.82,94269.0,30.149,30.2743,30.149,30.2564,94269.0
2015-07-14 10:45:00,33.82,33.84,33.75,33.83,116768.0,30.2564,30.2743,30.1938,30.2653,116768.0
2015-07-14 10:50:00,33.83,33.88,33.79,33.87,126667.0,30.2653,30.3101,30.2296,30.3011,126667.0
2015-07-14 10:55:00,33.88,33.89,33.8,33.82,73456.0,30.3101,30.319,30.2385,30.2564,73456.0
2015-07-14 11:00:00,33.81,33.82,33.76,33.76,122469.0,30.2475,30.2564,30.2027,30.2027,122469.0
2015-07-14 11:05:00,33.75,33.86,33.75,33.84,92404.0,30.1938,30.2922,30.1938,30.2743,92404.0
2015-07-14 11:10:00,33.85,33.93,33.84,33.92,58707.0,30.2832,30.3548,30.2743,30.3459,58707.0
2015-07-14 11:15:00,33.92,34.0,33.91,33.95,75863.0,30.3459,30.4174,30.3369,30.3727,75863.0
2015-07-14 11:20:00,33.95,34.0,33.93,34.0,64763.0,30.3727,30.4174,30.3548,30.4174,64763.0
2015-07-14 11:25:00,33.99,33.99,33.95,33.96,68222.0,30.4085,30.4085,30.3727,30.3816,68222.0
2015-07-14 11:30:00,33.97,33.98,33.9,33.93,58684.0,30.3906,30.3995,30.328,30.3548,58684.0
2015-07-14 11:35:00,33.92,33.94,33.91,33.94,37048.0,30.3459,30.3638,30.3369,30.3638,37048.0
2015-07-14 11:40:00,33.94,34.02,33.93,34.02,86404.0,30.3638,30.4353,30.3548,30.4353,86404.0
2015-07-14 11:45:00,34.02,34.06,34.01,34.05,67705.0,30.4353,30.4711,30.4264,30.4622,67705.0
2015-07-14 11:50:00,34.05,34.05,33.99,34.04,80899.0,30.4622,30.4622,30.4085,30.4532,80899.0
2015-07-14 11:55:00,34.04,34.05,33.96,33.96,63949.0,30.4532,30.4622,30.3816,30.3816,63949.0
2015-07-14 12:00:00,33.96,33.98,33.94,33.94,23891.0,30.3816,30.3995,30.3638,30.3638,23891.0
2015-07-14 12:05:00,33.94,33.96,33.92,33.93,60171.0,30.3638,30.3816,30.3459,30.3548,60171.0
2015-07-14 12:10:00,33.92,33.93,33.87,33.88,88554.0,30.3459,30.3548,30.3011,30.3101,88554.0
2015-07-14 12:15:00,33.87,33.88,33.83,33.86,62291.0,30.3011,30.3101,30.2653,30.2922,62291.0
2015-07-14 12:20:00,33.85,33.89,33.85,33.86,53384.0,30.2832,30.319,30.2832,30.2922,53384.0
2015-07-14 12:25:00,33.86,33.87,33.83,33.84,26746.0,30.2922,30.3011,30.2653,30.2743,26746.0
2015-07-14 12:30:00,33.84,33.86,33.83,33.83,35005.0,30.2743,30.2922,30.2653,30.2653,35005.0
2015-07-14 12:35:00,33.83,33.84,33.76,33.77,65409.0,30.2653,30.2743,30.2027,30.2117,65409.0
2015-07-14 12:40:00,33.77,33.79,33.73,33.73,45123.0,30.2117,30.2296,30.1759,30.1759,45123.0
2015-07-14 12:45:00,33.73,33.76,33.72,33.73,24667.0,30.1759,30.2027,30.1669,30.1759,24667.0
2015-07-14 12:50:00,33.73,33.83,33.72,33.79,56354.0,30.1759,30.2653,30.1669,30.2296,56354.0
2015-07-14 12:55:00,33.78,33.82,33.76,33.8,30390.0,30.2206,30.2564,30.2027,30.2385,30390.0
2015-07-14 13:00:00,33.8,33.84,33.78,33.82,27461.0,30.2385,30.2743,30.2206,30.2564,27461.0
2015-07-14 13:05:00,33.82,33.9,33.82,33.89,66754.0,30.2564,30.328,30.2564,30.319,66754.0
2015-07-14 13:10:00,33.89,33.9,33.85,33.89,39620.0,30.319,30.328,30.2832,30.319,39620.0
2015-07-14 13:15:00,33.89,33.91,33.88,33.9,55826.0,30.319,30.3369,30.3101,30.328,55826.0
2015-07-14 13:20:00,33.91,33.92,33.88,33.89,34112.0,30.3369,30.3459,30.3101,30.319,34112.0
2015-07-14 13:25:00,33.9,33.92,33.9,33.91,40539.0,30.328,30.3459,30.328,30.3369,40539.0
2015-07-14 13:30:00,33.91,33.93,33.89,33.93,25700.0,30.3369,30.3548,30.319,30.3548,25700.0
2015-07-14 13:35:00,33.93,33.95,33.92,33.94,37900.0,30.3548,30.3727,30.3459,30.3638,37900.0
2015-07-14 13:40:00,33.94,33.96,33.89,33.9,35829.0,30.3638,30.3816,30.319,30.328,35829.0
2015-07-14 13:45:00,33.91,33.97,33.89,33.97,29929.0,30.3369,30.3906,30.319,30.3906,29929.0
2015-07-14 13:50:00,33.98,33.98,33.93,33.95,38516.0,30.3995,30.3995,30.3548,30.3727,38516.0
2015-07-14 13:55:00,33.94,33.95,33.86,33.86,60662.0,30.3638,30.3727,30.2922,30.2922,60662.0
2015-07-14 14:00:00,33.86,33.87,33.81,33.81,41974.0,30.2922,30.3011,30.2475,30.2475,41974.0
2015-07-14 14:05:00,33.81,33.83,33.8,33.81,47423.0,30.2475,30.2653,30.2385,30.2475,47423.0
2015-07-14 14:10:00,33.81,33.83,33.78,33.78,57212.0,30.2475,30.2653,30.2206,30.2206,57212.0
2015-07-14 14:15:00,33.79,33.79,33.72,33.78,104369.0,30.2296,30.2296,30.1669,30.2206,104369.0
2015-07-14 14:20:00,33.78,33.8,33.78,33.79,45997.0,30.2206,30.2385,30.2206,30.2296,45997.0
2015-07-14 14:25:00,33.79,33.8,33.76,33.77,109245.0,30.2296,30.2385,30.2027,30.2117,109245.0
2015-07-14 14:30:00,33.77,33.85,33.77,33.83,78218.0,30.2117,30.2832,30.2117,30.2653,78218.0
2015-07-14 14:35:00,33.83,33.9,33.83,33.87,69470.0,30.2653,30.328,30.2653,30.3011,69470.0
2015-07-14 14:40:00,33.87,33.88,33.84,33.87,60775.0,30.3011,30.3101,30.2743,30.3011,60775.0
2015-07-14 14:45:00,33.88,33.9,33.87,33.89,41125.0,30.3101,30.328,30.3011,30.319,41125.0
2015-07-14 14:50:00,33.89,33.93,33.88,33.93,61906.0,30.319,30.3548,30.3101,30.3548,61906.0
2015-07-14 14:55:00,33.93,33.95,33.91,33.92,70583.0,30.3548,30.3727,30.3369,30.3459,70583.0
2015-07-14 15:00:00,33.92,33.93,33.88,33.9,51767.0,30.3459,30.3548,30.3101,30.328,51767.0
2015-07-14 15:05:00,33.9,33.91,33.88,33.91,38115.0,30.328,30.3369,30.3101,30.3369,38115.0
2015-07-14 15:10:00,33.9,33.95,33.9,33.92,68378.0,30.328,30.3727,30.328,30.3459,68378.0
2015-07-14 15:15:00,33.92,33.93,33.91,33.92,34888.0,30.3459,30.3548,30.3369,30.3459,34888.0
2015-07-14 15:20:00,33.92,33.97,33.91,33.97,83600.0,30.3459,30.3906,30.3369,30.3906,83600.0
2015-07-14 15:25:00,33.97,33.98,33.92,33.93,64170.0,30.3906,30.3995,30.3459,30.3548,64170.0
2015-07-14 15:30:00,33.92,33.93,33.88,33.89,62465.0,30.3459,30.3548,30.3101,30.319,62465.0
2015-07-14 15:35:00,33.89,33.95,33.89,33.89,111883.0,30.319,30.3727,30.319,30.319,111883.0
2015-07-14 15:40:00,33.9,33.9,33.84,33.84,124512.0,30.328,30.328,30.2743,30.2743,124512.0
2015-07-14 15:45:00,33.85,33.88,33.84,33.85,113295.0,30.2832,30.3101,30.2743,30.2832,113295.0
2015-07-14 15:50:00,33.86,33.88,33.86,33.88,131345.0,30.2922,30.3101,30.2922,30.3101,131345.0
2015-07-14 15:55:00,33.88,33.89,33.84,33.86,378194.0,30.3101,30.319,30.2743,30.2922,378194.0
2015-07-15 09:30:00,33.51,33.85,33.42,33.79,254324.0,29.9791,30.2832,29.8985,30.2296,254324.0
2015-07-15 09:35:00,33.82,33.82,33.43,33.46,226285.0,30.2564,30.2564,29.9075,29.9343,226285.0
2015-07-15 09:40:00,33.45,33.48,33.27,33.29,193430.0,29.9254,29.9522,29.7644,29.7822,193430.0
2015-07-15 09:45:00,33.3,33.42,33.28,33.41,180968.0,29.7912,29.8985,29.7733,29.8896,180968.0
2015-07-15 09:50:00,33.4,33.42,33.31,33.39,252782.0,29.8807,29.8985,29.8001,29.8717,252782.0
2015-07-15 09:55:00,33.39,33.47,33.38,33.41,113808.0,29.8717,29.9433,29.8628,29.8896,113808.0
2015-07-15 10:00:00,33.4,33.43,33.3,33.35,118964.0,29.8807,29.9075,29.7912,29.8359,118964.0
2015-07-15 10:05:00,33.35,33.56,33.33,33.5,127340.0,29.8359,30.0238,29.818,29.9701,127340.0
2015-07-15 10:10:00,33.49,33.5,33.42,33.48,49511.0,29.9612,29.9701,29.8985,29.9522,49511.0
2015-07-15 10:15:00,33.48,33.53,33.43,33.45,85795.0,29.9522,29.997,29.9075,29.9254,85795.0
2015-07-15 10:20:00,33.46,33.52,33.46,33.48,49141.0,29.9343,29.988,29.9343,29.9522,49141.0
2015-07-15 10:25:00,33.48,33.6,33.48,33.6,90620.0,29.9522,30.0596,29.9522,30.0596,90620.0
2015-07-15 10:30:00,33.59,33.66,33.56,33.59,93113.0,30.0506,30.1133,30.0238,30.0506,93113.0
2015-07-15 10:35:00,33.59,33.59,33.51,33.51,61160.0,30.0506,30.0506,29.9791,29.9791,61160.0
2015-07-15 10:40:00,33.51,33.54,33.49,33.52,67909.0,29.9791,30.0059,29.9612,29.988,67909.0
2015-07-15 10:45:00,33.52,33.52,33.48,33.49,67070.0,29.988,29.988,29.9522,29.9612,67070.0
2015-07-15 10:50:00,33.48,33.53,33.47,33.52,48120.0,29.9522,29.997,29.9433,29.988,48120.0
2015-07-15 10:55:00,33.51,33.55,33.48,33.54,48634.0,29.9791,30.0148,29.9522,30.0059,48634.0
2015-07-15 11:00:00,33.54,33.6,33.53,33.59,29215.0,30.0059,30.0596,29.997,30.0506,29215.0
2015-07-15 11:05:00,33.59,33.63,33.58,33.59,52828.0,30.0506,30.0864,30.0417,30.0506,52828.0
2015-07-15 11:10:00,33.6,33.6,33.56,33.58,48367.0,30.0596,30.0596,30.0238,30.0417,48367.0
2015-07-15 11:15:00,33.59,33.61,33.53,33.54,52161.0,30.0506,30.0685,29.997,30.0059,52161.0
2015-07-15 11:20:00,33.54,33.59,33.53,33.56,77955.0,30.0059,30.0506,29.997,30.0238,77955.0
2015-07-15 11:25:00,33.56,33.57,33.51,33.52,52091.0,30.0238,30.0327,29.9791,29.988,52091.0
2015-07-15 11:30:00,33.52,33.57,33.51,33.55,30992.0,29.988,30.0327,29.9791,30.0148,30992.0
2015-07-15 11:35:00,33.55,33.57,33.55,33.57,25562.0,30.0148,30.0327,30.0148,30.0327,25562.0
2015-07-15 11:40:00,33.56,33.57,33.51,33.53,38031.0,30.0238,30.0327,29.9791,29.997,38031.0
2015-07-15 11:45:00,33.53,33.53,33.48,33.49,61646.0,29.997,29.997,29.9522,29.9612,61646.0
2015-07-15 11:50:00,33.49,33.52,33.46,33.5,58990.0,29.9612,29.988,29.9343,29.9701,58990.0
2015-07-15 11:55:00,33.5,33.57,33.49,33.56,33973.0,29.9701,30.0327,29.9612,30.0238,33973.0
2015-07-15 12:00:00,33.57,33.67,33.54,33.65,66649.0,30.0327,30.1222,30.0059,30.1043,66649.0
2015-07-15 12:05:00,33.64,33.71,33.64,33.69,74709.0,30.0954,30.158,30.0954,30.1401,74709.0
2015-07-15 12:10:00,33.68,33.69,33.65,33.66,31668.0,30.1311,30.1401,30.1043,30.1133,31668.0
2015-07-15 12:15:00,33.66,33.67,33.6,33.63,76976.0,30.1133,30.1222,30.0596,30.0864,76976.0
2015-07-15 12:20:00,33.62,33.66,33.6,33.64,41271.0,30.0775,30.1133,30.0596,30.0954,41271.0
2015-07-15 12:25:00,33.64,33.69,33.63,33.67,35732.0,30.0954,30.1401,30.0864,30.1222,35732.0
2015-07-15 12:30:00,33.67,33.69,33.62,33.62,48077.0,30.1222,30.1401,30.0775,30.0775,48077.0
2015-07-15 12:35:00,33.63,33.64,33.61,33.64,42336.0,30.0864,30.0954,30.0685,30.0954,42336.0
2015-07-15 12:40:00,33.64,33.68,33.64,33.66,48332.0,30.0954,30.1311,30.0954,30.1133,48332.0
2015-07-15 12:45:00,33.66,33.77,33.65,33.76,73813.0,30.1133,30.2117,30.1043,30.2027,73813.0
2015-07-15 12:50:00,33.76,33.82,33.74,33.82,72140.0,30.2027,30.2564,30.1848,30.2564,72140.0
2015-07-15 12:55:00,33.81,33.84,33.79,33.84,40648.0,30.2475,30.2743,30.2296,30.2743,40648.0
2015-07-15 13:00:00,33.84,33.84,33.75,33.83,38360.0,30.2743,30.2743,30.1938,30.2653,38360.0
2015-07-15 13:05:00,33.83,33.87,33.83,33.85,47093.0,30.2653,30.3011,30.2653,30.2832,47093.0
2015-07-15 13:10:00,33.85,33.89,33.82,33.89,48459.0,30.2832,30.319,30.2564,30.319,48459.0
2015-07-15 13:15:00,33.88,33.98,33.88,33.91,112507.0,30.3101,30.3995,30.3101,30.3369,112507.0
2015-07-15 13:20:00,33.9,34.0,33.9,33.98,66850.0,30.328,30.4174,30.328,30.3995,66850.0
2015-07-15 13:25:00,33.99,34.04,33.96,34.04,93628.0,30.4085,30.4532,30.3816,30.4532,93628.0
2015-07-15 13:30:00,34.04,34.11,34.01,34.08,134245.0,30.4532,30.5158,30.4264,30.489,134245.0
2015-07-15 13:35:00,34.08,34.11,34.06,34.1,77178.0,30.489,30.5158,30.4711,30.5069,77178.0
2015-07-15 13:40:00,34.1,34.1,34.05,34.06,121878.0,30.5069,30.5069,30.4622,30.4711,121878.0
2015-07-15 13:45:00,34.06,34.1,34.05,34.08,86271.0,30.4711,30.5069,30.4622,30.489,86271.0
2015-07-15 13:50:00,34.08,34.17,34.07,34.17,122138.0,30.489,30.5695,30.4801,30.5695,122138.0
2015-07-15 13:55:00,34.16,34.17,34.0,34.03,173800.0,30.5606,30.5695,30.4174,30.4443,173800.0
2015-07-15 14:00:00,34.02,34.08,34.0,34.07,113640.0,30.4353,30.489,30.4174,30.4801,113640.0
2015-07-15 14:05:00,34.06,34.13,34.03,34.13,139016.0,30.4711,30.5337,30.4443,30.5337,139016.0
2015-07-15 14:10:00,34.13,34.17,34.11,34.14,53158.0,30.5337,30.5695,30.5158,30.5427,53158.0
2015-07-15 14:15:00,34.13,34.15,34.11,34.15,36804.0,30.5337,30.5516,30.5158,30.5516,36804.0
2015-07-15 14:20:00,34.14,34.15,34.08,34.12,63643.0,30.5427,30.5516,30.489,30.5248,63643.0
2015-07-15 14:25:00,34.13,34.19,34.11,34.19,57689.0,30.5337,30.5874,30.5158,30.5874,57689.0
2015-07-15 14:30:00,34.19,34.2,34.09,34.09,91488.0,30.5874,30.5964,30.4979,30.4979,91488.0
2015-07-15 14:35:00,34.1,34.1,33.96,33.98,154345.0,30.5069,30.5069,30.3816,30.3995,154345.0
2015-07-15 14:40:00,33.99,34.06,33.93,33.93,91762.0,30.4085,30.4711,30.3548,30.3548,91762.0
2015-07-15 14:45:00,33.93,33.94,33.83,33.9,73232.0,30.3548,30.3638,30.2653,30.328,73232.0
2015-07-15 14:50:00,33.9,33.91,33.83,33.89,73300.0,30.328,30.3369,30.2653,30.319,73300.0
2015-07-15 14:55:00,33.89,33.95,33.87,33.94,63318.0,30.319,30.3727,30.3011,30.3638,63318.0
2015-07-15 15:00:00,33.95,33.96,33.92,33.95,49806.0,30.3727,30.3816,30.3459,30.3727,49806.0
2015-07-15 15:05:00,33.95,33.96,33.92,33.93,59434.0,30.3727,30.3816,30.3459,30.3548,59434.0
2015-07-15 15:10:00,33.92,33.93,33.86,33.87,76659.0,30.3459,30.3548,30.2922,30.3011,76659.0
2015-07-15 15:15:00,33.88,33.95,33.88,33.93,55108.0,30.3101,30.3727,30.3101,30.3548,55108.0
2015-07-15 15:20:00,33.92,33.93,33.86,33.88,52420.0,30.3459,30.3548,30.2922,30.3101,52420.0
2015-07-15 15:25:00,33.87,33.89,33.84,33.89,47767.0,30.3011,30.319,30.2743,30.319,47767.0
2015-07-15 15:30:00,33.89,33.93,33.85,33.9,233803.0,30.319,30.3548,30.2832,30.328,233803.0
2015-07-15 15:35:00,33.91,33.96,33.86,33.92,143239.0,30.3369,30.3816,30.2922,30.3459,143239.0
2015-07-15 15:40:00,33.93,33.93,33.89,33.91,118254.0,30.3548,30.3548,30.319,30.3369,118254.0
2015-07-15 15:45:00,33.91,33.92,33.87,33.87,109445.0,30.3369,30.3459,30.3011,30.3011,109445.0
2015-07-15 15:50:00,33.88,33.94,33.87,33.94,162484.0,30.3101,30.3638,30.3011,30.3638,162484.0
2015-07-15 15:55:00,33.94,33.94,33.9,33.92,262664.0,30.3638,30.3638,30.328,30.3459,262664.0
2015-07-16 09:30:00,34.13,34.25,34.02,34.22,200149.0,30.5337,30.6411,30.4353,30.6143,200149.0
2015-07-16 09:35:00,34.22,34.29,34.08,34.09,176095.0,30.6143,30.6769,30.489,30.4979,176095.0
2015-07-16 09:40:00,34.08,34.15,34.04,34.05,114366.0,30.489,30.5516,30.4532,30.4622,114366.0
2015-07-16 09:45:00,34.06,34.08,34.02,34.02,103606.0,30.4711,30.489,30.4353,30.4353,103606.0
2015-07-16 09:50:00,34.03,34.05,33.99,34.0,134527.0,30.4443,30.4622,30.4085,30.4174,134527.0
2015-07-16 09:55:00,34.01,34.01,33.92,33.92,108542.0,30.4264,30.4264,30.3459,30.3459,108542.0
2015-07-16 10:00:00,33.92,33.98,33.84,33.98,187809.0,30.3459,30.3995,30.2743,30.3995,187809.0
2015-07-16 10:05:00,33.96,34.03,33.91,34.02,92634.0,30.3816,30.4443,30.3369,30.4353,92634.0
2015-07-16 10:10:00,34.01,34.05,33.93,33.93,63836.0,30.4264,30.4622,30.3548,30.3548,63836.0
2015-07-16 10:15:00,33.94,34.08,33.92,34.06,57865.0,30.3638,30.489,30.3459,30.4711,57865.0
2015-07-16 10:20:00,34.08,34.14,34.04,34.09,72997.0,30.489,30.5427,30.4532,30.4979,72997.0
2015-07-16 10:25:00,34.09,34.12,34.06,34.07,46653.0,30.4979,30.5248,30.4711,30.4801,46653.0
2015-07-16 10:30:00,34.07,34.13,34.06,34.12,63416.0,30.4801,30.5337,30.4711,30.5248,63416.0
2015-07-16 10:35:00,34.12,34.17,34.1,34.16,74585.0,30.5248,30.5695,30.5069,30.5606,74585.0
2015-07-16 10:40:00,34.16,34.19,34.09,34.14,88892.0,30.5606,30.5874,30.4979,30.5427,88892.0
2015-07-16 10:45:00,34.15,34.22,34.13,34.18,101129.0,30.5516,30.6143,30.5337,30.5785,101129.0
2015-07-16 10:50:00,34.18,34.25,34.17,34.25,79743.0,30.5785,30.6411,30.5695,30.6411,79743.0
2015-07-16 10:55:00,34.25,34.53,34.23,34.41,402588.0,30.6411,30.8916,30.6232,30.7842,402588.0
2015-07-16 11:00:00,34.41,34.47,34.38,34.42,138948.0,30.7842,30.8379,30.7574,30.7932,138948.0
2015-07-16 11:05:00,34.41,34.45,34.39,34.44,127486.0,30.7842,30.82,30.7663,30.8111,127486.0
2015-07-16 11:10:00,34.43,34.45,34.41,34.44,42811.0,30.8021,30.82,30.7842,30.8111,42811.0
2015-07-16 11:15:00,34.44,34.46,34.42,34.45,56448.0,30.8111,30.829,30.7932,30.82,56448.0
2015-07-16 11:20:00,34.45,34.49,34.43,34.47,70441.0,30.82,30.8558,30.8021,30.8379,70441.0
2015-07-16 11:25:00,34.46,34.59,34.45,34.59,123416.0,30.829,30.9453,30.82,30.9453,123416.0
2015-07-16 11:30:00,34.58,34.68,34.58,34.65,163765.0,30.9363,31.0258,30.9363,30.9989,163765.0
2015-07-16 11:35:00,34.65,34.69,34.63,34.67,99007.0,30.9989,31.0347,30.981,31.0168,99007.0
2015-07-16 11:40:00,34.66,34.75,34.66,34.73,145840.0,31.0079,31.0884,31.0079,31.0705,145840.0
2015-07-16 11:45:00,34.74,34.75,34.68,34.75,63463.0,31.0795,31.0884,31.0258,31.0884,63463.0
2015-07-16 11:50:00,34.74,34.8,34.71,34.76,122019.0,31.0795,31.1331,31.0526,31.0974,122019.0
2015-07-16 11:55:00,34.76,34.8,34.7,34.71,109391.0,31.0974,31.1331,31.0437,31.0526,109391.0
2015-07-16 12:00:00,34.71,34.73,34.69,34.73,62381.0,31.0526,31.0705,31.0347,31.0705,62381.0
2015-07-16 12:05:00,34.72,34.73,34.67,34.68,69673.0,31.0616,31.0705,31.0168,31.0258,69673.0
2015-07-16 12:10:00,34.68,34.72,34.65,34.72,76745.0,31.0258,31.0616,30.9989,31.0616,76745.0
2015-07-16 12:15:00,34.72,34.79,34.71,34.77,106606.0,31.0616,31.1242,31.0526,31.1063,106606.0
2015-07-16 12:20:00,34.77,34.82,34.75,34.82,89988.0,31.1063,31.151,31.0884,31.151,89988.0
2015-07-16 12:25:00,34.81,34.82,34.68,34.76,184689.0,31.1421,31.151,31.0258,31.0974,184689.0
2015-07-16 12:30:00,34.76,34.77,34.7,34.72,79116.0,31.0974,31.1063,31.0437,31.0616,79116.0
2015-07-16 12:35:00,34.72,34.74,34.7,34.73,54860.0,31.0616,31.0795,31.0437,31.0705,54860.0
2015-07-16 12:40:00,34.73,34.8,34.7,34.75,86733.0,31.0705,31.1331,31.0437,31.0884,86733.0
2015-07-16 12:45:00,34.75,34.76,34.68,34.7,70253.0,31.0884,31.0974,31.0258,31.0437,70253.0
2015-07-16 12:50:00,34.7,34.71,34.67,34.7,73765.0,31.0437,31.0526,31.0168,31.0437,73765.0
2015-07-16 12:55:00,34.7,34.75,34.69,34.73,59001.0,31.0437,31.0884,31.0347,31.0705,59001.0
2015-07-16 13:00:00,34.72,34.75,34.68,34.73,86851.0,31.0616,31.0884,31.0258,31.0705,86851.0
2015-07-16 13:05:00,34.72,34.78,34.72,34.72,61062.0,31.0616,31.1152,31.0616,31.0616,61062.0
2015-07-16 13:10:00,34.73,34.78,34.7,34.75,61587.0,31.0705,31.1152,31.0437,31.0884,61587.0
2015-07-16 13:15:00,34.75,34.76,34.71,34.73,68368.0,31.0884,31.0974,31.0526,31.0705,68368.0
2015-07-16 13:20:00,34.72,34.73,34.66,34.69,66993.0,31.0616,31.0705,31.0079,31.0347,66993.0
2015-07-16 13:25:00,34.69,34.75,34.67,34.71,79666.0,31.0347,31.0884,31.0168,31.0526,79666.0
2015-07-16 13:30:00,34.7,34.72,34.69,34.7,49311.0,31.0437,31.0616,31.0347,31.0437,49311.0
2015-07-16 13:35:00,34.7,34.7,34.61,34.62,70368.0,31.0437,31.0437,30.9632,30.9721,70368.0
2015-07-16 13:40:00,34.62,34.64,34.52,34.52,96929.0,30.9721,30.99,30.8826,30.8826,96929.0
2015-07-16 13:45:00,34.52,34.62,34.51,34.62,48011.0,30.8826,30.9721,30.8737,30.9721,48011.0
2015-07-16 13:50:00,34.61,34.62,34.52,34.54,53349.0,30.9632,30.9721,30.8826,30.9005,53349.0
2015-07-16 13:55:00,34.54,34.55,34.46,34.47,52282.0,30.9005,30.9095,30.829,30.8379,52282.0
2015-07-16 14:00:00,34.47,34.55,34.46,34.54,56864.0,30.8379,30.9095,30.829,30.9005,56864.0
2015-07-16 14:05:00,34.55,34.63,34.54,34.62,52863.0,30.9095,30.981,30.9005,30.9721,52863.0
2015-07-16 14:10:00,34.61,34.62,34.59,34.62,53939.0,30.9632,30.9721,30.9453,30.9721,53939.0
2015-07-16 14:15:00,34.61,34.67,34.61,34.64,78902.0,30.9632,31.0168,30.9632,30.99,78902.0
2015-07-16 14:20:00,34.64,34.7,34.59,34.6,100187.0,30.99,31.0437,30.9453,30.9542,100187.0
2015-07-16 14:25:00,34.61,34.62,34.56,34.57,54908.0,30.9632,30.9721,30.9184,30.9274,54908.0
2015-07-16 14:30:00,34.57,34.61,34.56,34.6,62304.0,30.9274,30.9632,30.9184,30.9542,62304.0
2015-07-16 14:35:00,34.6,34.61,34.55,34.58,43484.0,30.9542,30.9632,30.9095,30.9363,43484.0
2015-07-16 14:40:00,34.57,34.6,34.56,34.6,34642.0,30.9274,30.9542,30.9184,30.9542,34642.0
2015-07-16 14:45:00,34.6,34.61,34.57,34.6,86833.0,30.9542,30.9632,30.9274,30.9542,86833.0
2015-07-16 14:50:00,34.61,34.61,34.58,34.59,56074.0,30.9632,30.9632,30.9363,30.9453,56074.0
2015-07-16 14:55:00,34.58,34.61,34.57,34.59,79398.0,30.9363,30.9632,30.9274,30.9453,79398.0
2015-07-16 15:00:00,34.59,34.6,34.55,34.55,115109.0,30.9453,30.9542,30.9095,30.9095,115109.0
2015-07-16 15:05:00,34.55,34.55,34.51,34.52,56571.0,30.9095,30.9095,30.8737,30.8826,56571.0
2015-07-16 15:10:00,34.51,34.56,34.49,34.56,121344.0,30.8737,30.9184,30.8558,30.9184,121344.0
2015-07-16 15:15:00,34.56,34.64,34.55,34.61,90614.0,30.9184,30.99,30.9095,30.9632,90614.0
2015-07-16 15:20:00,34.61,34.61,34.56,34.56,79447.0,30.9632,30.9632,30.9184,30.9184,79447.0
2015-07-16 15:25:00,34.57,34.61,34.54,34.61,71687.0,30.9274,30.9632,30.9005,30.9632,71687.0
2015-07-16 15:30:00,34.61,34.62,34.58,34.62,93439.0,30.9632,30.9721,30.9363,30.9721,93439.0
2015-07-16 15:35:00,34.62,34.64,34.61,34.61,100347.0,30.9721,30.99,30.9632,30.9632,100347.0
2015-07-16 15:40:00,34.61,34.64,34.59,34.63,179246.0,30.9632,30.99,30.9453,30.981,179246.0
2015-07-16 15:45:00,34.63,34.64,34.58,34.59,133354.0,30.981,30.99,30.9363,30.9453,133354.0
2015-07-16 15:50:00,34.59,34.59,34.51,34.52,162315.0,30.9453,30.9453,30.8737,30.8826,162315.0
2015-07-16 15:55:00,34.53,34.57,34.51,34.56,369270.0,30.8916,30.9274,30.8737,30.9184,369270.0
2015-07-17 09:30:00,34.58,34.6,34.42,34.58,228740.0,30.9363,30.9542,30.7932,30.9363,228740.0
2015-07-17 09:35:00,34.57,34.8,34.54,34.79,98911.0,30.9274,31.1331,30.9005,31.1242,98911.0
2015-07-17 09:40:00,34.8,34.99,34.7,34.97,150547.0,31.1331,31.3031,31.0437,31.2852,150547.0
2015-07-17 09:45:00,34.97,34.99,34.8,34.83,135644.0,31.2852,31.3031,31.1331,31.16,135644.0
2015-07-17 09:50:00,34.83,34.94,34.8,34.92,84255.0,31.16,31.2584,31.1331,31.2405,84255.0
2015-07-17 09:55:00,34.91,34.92,34.87,34.91,55069.0,31.2315,31.2405,31.1958,31.2315,55069.0
2015-07-17 10:00:00,34.91,34.97,34.82,34.88,189800.0,31.2315,31.2852,31.151,31.2047,189800.0
2015-07-17 10:05:00,34.87,34.88,34.68,34.72,198716.0,31.1958,31.2047,31.0258,31.0616,198716.0
2015-07-17 10:10:00,34.72,34.77,34.66,34.76,105712.0,31.0616,31.1063,31.0079,31.0974,105712.0
2015-07-17 10:15:00,34.75,34.82,34.66,34.76,205403.0,31.0884,31.151,31.0079,31.0974,205403.0
2015-07-17 10:20:00,34.75,34.79,34.68,34.78,88142.0,31.0884,31.1242,31.0258,31.1152,88142.0
2015-07-17 10:25:00,34.77,34.91,34.77,34.86,117888.0,31.1063,31.2315,31.1063,31.1868,117888.0
2015-07-17 10:30:00,34.85,34.89,34.79,34.86,63277.0,31.1779,31.2137,31.1242,31.1868,63277.0
2015-07-17 10:35:00,34.88,35.04,34.85,35.04,159299.0,31.2047,31.3478,31.1779,31.3478,159299.0
2015-07-17 10:40:00,35.03,35.09,34.94,35.01,181273.0,31.3389,31.3926,31.2584,31.321,181273.0
2015-07-17 10:45:00,35.01,35.07,35.01,35.02,95528.0,31.321,31.3747,31.321,31.33,95528.0
2015-07-17 10:50:00,35.03,35.09,34.99,35.05,227881.0,31.3389,31.3926,31.3031,31.3568,227881.0
2015-07-17 10:55:00,35.05,35.13,35.04,35.1,94550.0,31.3568,31.4284,31.3478,31.4015,94550.0
2015-07-17 11:00:00,35.1,35.21,35.1,35.13,136134.0,31.4015,31.4999,31.4015,31.4284,136134.0
2015-07-17 11:05:00,35.12,35.17,35.09,35.09,95711.0,31.4194,31.4641,31.3926,31.3926,95711.0
2015-07-17 11:10:00,35.09,35.17,35.06,35.15,84598.0,31.3926,31.4641,31.3657,31.4463,84598.0
2015-07-17 11:15:00,35.14,35.15,35.1,35.14,40640.0,31.4373,31.4463,31.4015,31.4373,40640.0
2015-07-17 11:20:00,35.14,35.15,35.11,35.14,61689.0,31.4373,31.4463,31.4105,31.4373,61689.0
2015-07-17 11:25:00,35.15,35.15,35.11,35.12,65264.0,31.4463,31.4463,31.4105,31.4194,65264.0
2015-07-17 11:30:00,35.12,35.12,35.06,35.09,69261.0,31.4194,31.4194,31.3657,31.3926,69261.0
2015-07-17 11:35:00,35.09,35.1,35.06,35.09,69203.0,31.3926,31.4015,31.3657,31.3926,69203.0
2015-07-17 11:40:00,35.1,35.13,35.1,35.12,24730.0,31.4015,31.4284,31.4015,31.4194,24730.0
2015-07-17 11:45:00,35.12,35.13,35.1,35.11,27397.0,31.4194,31.4284,31.4015,31.4105,27397.0
2015-07-17 11:50:00,35.1,35.12,35.09,35.1,41545.0,31.4015,31.4194,31.3926,31.4015,41545.0
2015-07-17 11:55:00,35.09,35.1,35.06,35.08,87857.0,31.3926,31.4015,31.3657,31.3836,87857.0
2015-07-17 12:00:00,35.08,35.1,35.06,35.08,66611.0,31.3836,31.4015,31.3657,31.3836,66611.0
2015-07-17 12:05:00,35.07,35.07,35.01,35.01,64495.0,31.3747,31.3747,31.321,31.321,64495.0
2015-07-17 12:10:00,35.02,35.06,35.01,35.01,46977.0,31.33,31.3657,31.321,31.321,46977.0
2015-07-17 12:15:00,35.01,35.03,35.0,35.01,62203.0,31.321,31.3389,31.3121,31.321,62203.0
2015-07-17 12:20:00,35.01,35.01,34.93,34.97,69993.0,31.321,31.321,31.2494,31.2852,69993.0
2015-07-17 12:25:00,34.96,34.97,34.92,34.94,43824.0,31.2763,31.2852,31.2405,31.2584,43824.0
2015-07-17 12:30:00,34.93,34.97,34.9,34.97,56872.0,31.2494,31.2852,31.2226,31.2852,56872.0
2015-07-17 12:35:00,34.97,35.0,34.96,34.99,70110.0,31.2852,31.3121,31.2763,31.3031,70110.0
2015-07-17 12:40:00,34.99,35.0,34.94,34.94,33672.0,31.3031,31.3121,31.2584,31.2584,33672.0
2015-07-17 12:45:00,34.95,35.0,34.93,34.99,36833.0,31.2673,31.3121,31.2494,31.3031,36833.0
2015-07-17 12:50:00,34.99,35.0,34.91,34.93,86387.0,31.3031,31.3121,31.2315,31.2494,86387.0
2015-07-17 12:55:00,34.92,34.92,34.82,34.84,113914.0,31.2405,31.2405,31.151,31.1689,113914.0
2015-07-17 13:00:00,34.84,34.9,34.84,34.88,54136.0,31.1689,31.2226,31.1689,31.2047,54136.0
2015-07-17 13:05:00,34.88,34.88,34.82,34.82,44280.0,31.2047,31.2047,31.151,31.151,44280.0
2015-07-17 13:10:00,34.83,34.84,34.78,34.79,80641.0,31.16,31.1689,31.1152,31.1242,80641.0
2015-07-17 13:15:00,34.79,34.82,34.71,34.71,50405.0,31.1242,31.151,31.0526,31.0526,50405.0
2015-07-17 13:20:00,34.71,34.75,34.68,34.69,80320.0,31.0526,31.0884,31.0258,31.0347,80320.0
2015-07-17 13:25:00,34.7,34.74,34.67,34.73,56475.0,31.0437,31.0795,31.0168,31.0705,56475.0
2015-07-17 13:30:00,34.73,34.78,34.73,34.77,54675.0,31.0705,31.1152,31.0705,31.1063,54675.0
2015-07-17 13:35:00,34.78,34.8,34.75,34.77,67593.0,31.1152,31.1331,31.0884,31.1063,67593.0
2015-07-17 13:40:00,34.77,34.79,34.73,34.77,70750.0,31.1063,31.1242,31.0705,31.1063,70750.0
2015-07-17 13:45:00,34.78,34.8,34.73,34.79,53844.0,31.1152,31.1331,31.0705,31.1242,53844.0
2015-07-17 13:50:00,34.8,34.81,34.74,34.76,76248.0,31.1331,31.1421,31.0795,31.0974,76248.0
2015-07-17 13:55:00,34.75,34.81,34.75,34.79,52121.0,31.0884,31.1421,31.0884,31.1242,52121.0
2015-07-17 14:00:00,34.79,34.83,34.78,34.83,54435.0,31.1242,31.16,31.1152,31.16,54435.0
2015-07-17 14:05:00,34.83,34.88,34.81,34.81,76309.0,31.16,31.2047,31.1421,31.1421,76309.0
2015-07-17 14:10:00,34.81,34.85,34.8,34.82,49479.0,31.1421,31.1779,31.1331,31.151,49479.0
2015-07-17 14:15:00,34.83,34.86,34.82,34.83,58475.0,31.16,31.1868,31.151,31.16,58475.0
2015-07-17 14:20:00,34.83,34.86,34.79,34.8,131883.0,31.16,31.1868,31.1242,31.1331,131883.0
2015-07-17 14:25:00,34.8,34.84,34.77,34.84,53756.0,31.1331,31.1689,31.1063,31.1689,53756.0
2015-07-17 14:30:00,34.84,34.91,34.83,34.91,54214.0,31.1689,31.2315,31.16,31.2315,54214.0
2015-07-17 14:35:00,34.9,34.91,34.87,34.91,76535.0,31.2226,31.2315,31.1958,31.2315,76535.0
2015-07-17 14:40:00,34.91,34.92,34.87,34.89,54074.0,31.2315,31.2405,31.1958,31.2137,54074.0
2015-07-17 14:45:00,34.89,34.93,34.88,34.92,55259.0,31.2137,31.2494,31.2047,31.2405,55259.0
2015-07-17 14:50:00,34.93,34.93,34.82,34.83,64894.0,31.2494,31.2494,31.151,31.16,64894.0
2015-07-17 14:55:00,34.83,34.83,34.78,34.78,70261.0,31.16,31.16,31.1152,31.1152,70261.0
2015-07-17 15:00:00,34.78,34.79,34.75,34.76,69175.0,31.1152,31.1242,31.0884,31.0974,69175.0
2015-07-17 15:05:00,34.75,34.76,34.72,34.75,67612.0,31.0884,31.0974,31.0616,31.0884,67612.0
2015-07-17 15:10:00,34.75,34.76,34.71,34.75,87787.0,31.0884,31.0974,31.0526,31.0884,87787.0
2015-07-17 15:15:00,34.75,34.75,34.72,34.72,66720.0,31.0884,31.0884,31.0616,31.0616,66720.0
2015-07-17 15:20:00,34.72,34.74,34.7,34.73,116546.0,31.0616,31.0795,31.0437,31.0705,116546.0
2015-07-17 15:25:00,34.73,34.74,34.7,34.7,164497.0,31.0705,31.0795,31.0437,31.0437,164497.0
2015-07-17 15:30:00,34.71,34.72,34.68,34.72,138700.0,31.0526,31.0616,31.0258,31.0616,138700.0
2015-07-17 15:35:00,34.72,34.74,34.7,34.74,133498.0,31.0616,31.0795,31.0437,31.0795,133498.0
2015-07-17 15:40:00,34.73,34.76,34.71,34.76,127698.0,31.0705,31.0974,31.0526,31.0974,127698.0
2015-07-17 15:45:00,34.76,34.79,34.75,34.78,146098.0,31.0974,31.1242,31.0884,31.1152,146098.0
2015-07-17 15:50:00,34.78,34.79,34.75,34.76,215068.0,31.1152,31.1242,31.0884,31.0974,215068.0
2015-07-17 15:55:00,34.76,34.77,34.72,34.75,498961.0,31.0974,31.1063,31.0616,31.0884,498961.0
2015-07-20 09:30:00,34.9,34.95,34.69,34.72,181039.0,31.2226,31.2673,31.0347,31.0616,181039.0
2015-07-20 09:35:00,34.7,34.71,34.59,34.61,68687.0,31.0437,31.0526,30.9453,30.9632,68687.0
2015-07-20 09:40:00,34.62,34.83,34.6,34.8,102522.0,30.9721,31.16,30.9542,31.1331,102522.0
2015-07-20 09:45:00,34.79,34.79,34.64,34.65,91984.0,31.1242,31.1242,30.99,30.9989,91984.0
2015-07-20 09:50:00,34.64,34.64,34.45,34.52,74565.0,30.99,30.99,30.82,30.8826,74565.0
2015-07-20 09:55:00,34.53,34.53,34.32,34.37,59794.0,30.8916,30.8916,30.7037,30.7484,59794.0
2015-07-20 10:00:00,34.36,34.45,34.34,34.37,75873.0,30.7395,30.82,30.7216,30.7484,75873.0
2015-07-20 10:05:00,34.38,34.46,34.36,34.43,34702.0,30.7574,30.829,30.7395,30.8021,34702.0
2015-07-20 10:10:00,34.44,34.5,34.43,34.45,77315.0,30.8111,30.8647,30.8021,30.82,77315.0
2015-07-20 10:15:00,34.44,34.46,34.39,34.44,38956.0,30.8111,30.829,30.7663,30.8111,38956.0
2015-07-20 10:20:00,34.44,34.46,34.4,34.45,36886.0,30.8111,30.829,30.7753,30.82,36886.0
2015-07-20 10:25:00,34.46,34.46,34.41,34.41,33432.0,30.829,30.829,30.7842,30.7842,33432.0
2015-07-20 10:30:00,34.41,34.47,34.39,34.47,41656.0,30.7842,30.8379,30.7663,30.8379,41656.0
2015-07-20 10:35:00,34.46,34.5,34.42,34.5,69464.0,30.829,30.8647,30.7932,30.8647,69464.0
2015-07-20 10:40:00,34.49,34.5,34.44,34.45,55408.0,30.8558,30.8647,30.8111,30.82,55408.0
2015-07-20 10:45:00,34.44,34.48,34.43,34.45,20433.0,30.8111,30.8469,30.8021,30.82,20433.0
2015-07-20 10:50:00,34.45,34.47,34.39,34.45,57817.0,30.82,30.8379,30.7663,30.82,57817.0
2015-07-20 10:55:00,34.45,34.45,34.39,34.43,34095.0,30.82,30.82,30.7663,30.8021,34095.0
2015-07-20 11:00:00,34.43,34.48,34.39,34.39,57245.0,30.8021,30.8469,30.7663,30.7663,57245.0
2015-07-20 11:05:00,34.4,34.45,34.4,34.44,32976.0,30.7753,30.82,30.7753,30.8111,32976.0
2015-07-20 11:10:00,34.44,34.46,34.38,34.39,69781.0,30.8111,30.829,30.7574,30.7663,69781.0
2015-07-20 11:15:00,34.39,34.43,34.35,34.36,34224.0,30.7663,30.8021,30.7306,30.7395,34224.0
2015-07-20 11:20:00,34.36,34.4,34.35,34.39,49967.0,30.7395,30.7753,30.7306,30.7663,49967.0
2015-07-20 11:25:00,34.41,34.43,34.38,34.39,37792.0,30.7842,30.8021,30.7574,30.7663,37792.0
2015-07-20 11:30:00,34.4,34.41,34.36,34.37,51747.0,30.7753,30.7842,30.7395,30.7484,51747.0
2015-07-20 11:35:00,34.37,34.38,34.34,34.37,43274.0,30.7484,30.7574,30.7216,30.7484,43274.0
2015-07-20 11:40:00,34.37,34.39,34.33,34.38,52070.0,30.7484,30.7663,30.7127,30.7574,52070.0
2015-07-20 11:45:00,34.38,34.41,34.38,34.41,32429.0,30.7574,30.7842,30.7574,30.7842,32429.0
2015-07-20 11:50:00,34.41,34.41,34.38,34.38,17637.0,30.7842,30.7842,30.7574,30.7574,17637.0
2015-07-20 11:55:00,34.39,34.41,34.35,34.41,42632.0,30.7663,30.7842,30.7306,30.7842,42632.0
2015-07-20 12:00:00,34.41,34.44,34.39,34.44,44556.0,30.7842,30.8111,30.7663,30.8111,44556.0
2015-07-20 12:05:00,34.44,34.45,34.42,34.45,36822.0,30.8111,30.82,30.7932,30.82,36822.0
2015-07-20 12:10:00,34.45,34.46,34.43,34.44,24068.0,30.82,30.829,30.8021,30.8111,24068.0
2015-07-20 12:15:00,34.44,34.45,34.38,34.4,45916.0,30.8111,30.82,30.7574,30.7753,45916.0
2015-07-20 12:20:00,34.4,34.44,34.38,34.38,38820.0,30.7753,30.8111,30.7574,30.7574,38820.0
2015-07-20 12:25:00,34.38,34.4,34.35,34.36,18570.0,30.7574,30.7753,30.7306,30.7395,18570.0
2015-07-20 12:30:00,34.36,34.42,34.34,34.41,75722.0,30.7395,30.7932,30.7216,30.7842,75722.0
2015-07-20 12:35:00,34.41,34.42,34.37,34.39,31349.0,30.7842,30.7932,30.7484,30.7663,31349.0
2015-07-20 12:40:00,34.38,34.4,34.36,34.38,27259.0,30.7574,30.7753,30.7395,30.7574,27259.0
2015-07-20 12:45:00,34.38,34.39,34.31,34.31,80034.0,30.7574,30.7663,30.6948,30.6948,80034.0
2015-07-20 12:50:00,34.31,34.36,34.27,34.27,45919.0,30.6948,30.7395,30.659,30.659,45919.0
2015-07-20 12:55:00,34.27,34.31,34.25,34.29,37048.0,30.659,30.6948,30.6411,30.6769,37048.0
2015-07-20 13:00:00,34.29,34.32,34.27,34.31,21990.0,30.6769,30.7037,30.659,30.6948,21990.0
2015-07-20 13:05:00,34.31,34.35,34.29,34.35,35576.0,30.6948,30.7306,30.6769,30.7306,35576.0
2015-07-20 13:10:00,34.35,34.35,34.32,34.34,22354.0,30.7306,30.7306,30.7037,30.7216,22354.0
2015-07-20 13:15:00,34.33,34.36,34.31,34.31,19457.0,30.7127,30.7395,30.6948,30.6948,19457.0
2015-07-20 13:20:00,34.31,34.35,34.3,34.34,30598.0,30.6948,30.7306,30.6858,30.7216,30598.0
2015-07-20 13:25:00,34.35,34.36,34.32,34.36,28117.0,30.7306,30.7395,30.7037,30.7395,28117.0
2015-07-20 13:30:00,34.36,34.4,34.34,34.38,40067.0,30.7395,30.7753,30.7216,30.7574,40067.0
2015-07-20 13:35:00,34.38,34.41,34.36,34.36,32131.0,30.7574,30.7842,30.7395,30.7395,32131.0
2015-07-20 13:40:00,34.37,34.4,34.36,34.37,37745.0,30.7484,30.7753,30.7395,30.7484,37745.0
2015-07-20 13:45:00,34.36,34.39,34.33,34.34,50195.0,30.7395,30.7663,30.7127,30.7216,50195.0
2015-07-20 13:50:00,34.35,34.37,34.32,34.37,65157.0,30.7306,30.7484,30.7037,30.7484,65157.0
2015-07-20 13:55:00,34.37,34.38,34.33,34.36,74747.0,30.7484,30.7574,30.7127,30.7395,74747.0
2015-07-20 14:00:00,34.36,34.38,34.32,34.36,58217.0,30.7395,30.7574,30.7037,30.7395,58217.0
2015-07-20 14:05:00,34.36,34.41,34.33,34.39,58822.0,30.7395,30.7842,30.7127,30.7663,58822.0
2015-07-20 14:10:00,34.39,34.44,34.38,34.43,48266.0,30.7663,30.8111,30.7574,30.8021,48266.0
2015-07-20 14:15:00,34.42,34.42,34.38,34.38,31489.0,30.7932,30.7932,30.7574,30.7574,31489.0
2015-07-20 14:20:00,34.38,34.42,34.37,34.41,52006.0,30.7574,30.7932,30.7484,30.7842,52006.0
2015-07-20 14:25:00,34.4,34.42,34.37,34.39,70534.0,30.7753,30.7932,30.7484,30.7663,70534.0
2015-07-20 14:30:00,34.4,34.4,34.35,34.38,57554.0,30.7753,30.7753,30.7306,30.7574,57554.0
2015-07-20 14:35:00,34.38,34.41,34.34,34.34,60399.0,30.7574,30.7842,30.7216,30.7216,60399.0
2015-07-20 14:40:00,34.34,34.36,34.32,34.34,56601.0,30.7216,30.7395,30.7037,30.7216,56601.0
2015-07-20 14:45:00,34.34,34.35,34.32,34.32,86706.0,30.7216,30.7306,30.7037,30.7037,86706.0
2015-07-20 14:50:00,34.32,34.33,34.3,34.32,42309.0,30.7037,30.7127,30.6858,30.7037,42309.0
2015-07-20 14:55:00,34.32,34.32,34.3,34.32,29164.0,30.7037,30.7037,30.6858,30.7037,29164.0
2015-07-20 15:00:00,34.31,34.33,34.31,34.33,55894.0,30.6948,30.7127,30.6948,30.7127,55894.0
2015-07-20 15:05:00,34.33,34.35,34.32,34.34,47246.0,30.7127,30.7306,30.7037,30.7216,47246.0
2015-07-20 15:10:00,34.34,34.39,34.33,34.36,53971.0,30.7216,30.7663,30.7127,30.7395,53971.0
2015-07-20 15:15:00,34.36,34.36,34.32,34.33,41631.0,30.7395,30.7395,30.7037,30.7127,41631.0
2015-07-20 15:20:00,34.33,34.37,34.32,34.37,34612.0,30.7127,30.7484,30.7037,30.7484,34612.0
2015-07-20 15:25:00,34.37,34.39,34.35,34.36,55502.0,30.7484,30.7663,30.7306,30.7395,55502.0
2015-07-20 15:30:00,34.36,34.37,34.33,34.34,82797.0,30.7395,30.7484,30.7127,30.7216,82797.0
2015-07-20 15:35:00,34.32,34.34,34.29,34.33,109330.0,30.7037,30.7216,30.6769,30.7127,109330.0
2015-07-20 15:40:00,34.33,34.35,34.29,34.3,95906.0,30.7127,30.7306,30.6769,30.6858,95906.0
2015-07-20 15:45:00,34.3,34.32,34.29,34.29,62147.0,30.6858,30.7037,30.6769,30.6769,62147.0
2015-07-20 15:50:00,34.3,34.3,34.27,34.28,129949.0,30.6858,30.6858,30.659,30.6679,129949.0
2015-07-20 15:55:00,34.28,34.32,34.28,34.3,231285.0,30.6679,30.7037,30.6679,30.6858,231285.0
2015-07-21 09:30:00,34.31,34.49,34.31,34.35,87533.0,30.6948,30.8558,30.6948,30.7306,87533.0
2015-07-21 09:35:00,34.32,34.42,34.22,34.35,70682.0,30.7037,30.7932,30.6143,30.7306,70682.0
2015-07-21 09:40:00,34.35,34.44,34.33,34.41,103013.0,30.7306,30.8111,30.7127,30.7842,103013.0
2015-07-21 09:45:00,34.43,34.58,34.39,34.58,98388.0,30.8021,30.9363,30.7663,30.9363,98388.0
2015-07-21 09:50:00,34.58,34.66,34.52,34.58,142801.0,30.9363,31.0079,30.8826,30.9363,142801.0
2015-07-21 09:55:00,34.58,34.58,34.52,34.55,99781.0,30.9363,30.9363,30.8826,30.9095,99781.0
2015-07-21 10:00:00,34.55,34.59,34.53,34.55,60455.0,30.9095,30.9453,30.8916,30.9095,60455.0
2015-07-21 10:05:00,34.55,34.63,34.54,34.57,121103.0,30.9095,30.981,30.9005,30.9274,121103.0
2015-07-21 10:10:00,34.56,34.56,34.48,34.5,210547.0,30.9184,30.9184,30.8469,30.8647,210547.0
2015-07-21 10:15:00,34.49,34.49,34.46,34.46,35167.0,30.8558,30.8558,30.829,30.829,35167.0
2015-07-21 10:20:00,34.46,34.46,34.39,34.45,85933.0,30.829,30.829,30.7663,30.82,85933.0
2015-07-21 10:25:00,34.45,34.49,34.45,34.47,50279.0,30.82,30.8558,30.82,30.8379,50279.0
2015-07-21 10:30:00,34.47,34.51,34.44,34.51,60831.0,30.8379,30.8737,30.8111,30.8737,60831.0
2015-07-21 10:35:00,34.5,34.55,34.49,34.51,57564.0,30.8647,30.9095,30.8558,30.8737,57564.0
2015-07-21 10:40:00,34.51,34.52,34.47,34.47,94824.0,30.8737,30.8826,30.8379,30.8379,94824.0
2015-07-21 10:45:00,34.47,34.51,34.44,34.46,75366.0,30.8379,30.8737,30.8111,30.829,75366.0
2015-07-21 10:50:00,34.45,34.49,34.37,34.41,108050.0,30.82,30.8558,30.7484,30.7842,108050.0
2015-07-21 10:55:00,34.41,34.42,34.29,34.3,103959.0,30.7842,30.7932,30.6769,30.6858,103959.0
2015-07-21 11:00:00,34.29,34.33,34.24,34.33,65826.0,30.6769,30.7127,30.6321,30.7127,65826.0
2015-07-21 11:05:00,34.34,34.39,34.29,34.33,56062.0,30.7216,30.7663,30.6769,30.7127,56062.0
2015-07-21 11:10:00,34.33,34.35,34.3,34.34,46145.0,30.7127,30.7306,30.6858,30.7216,46145.0
2015-07-21 11:15:00,34.34,34.38,34.32,34.36,36260.0,30.7216,30.7574,30.7037,30.7395,36260.0
2015-07-21 11:20:00,34.35,34.37,34.3,34.32,41256.0,30.7306,30.7484,30.6858,30.7037,41256.0
2015-07-21 11:25:00,34.33,34.42,34.32,34.42,75262.0,30.7127,30.7932,30.7037,30.7932,75262.0
2015-07-21 11:30:00,34.41,34.44,34.39,34.42,32048.0,30.7842,30.8111,30.7663,30.7932,32048.0
2015-07-21 11:35:00,34.43,34.48,34.41,34.46,77642.0,30.8021,30.8469,30.7842,30.829,77642.0
2015-07-21 11:40:00,34.46,34.47,34.43,34.47,42299.0,30.829,30.8379,30.8021,30.8379,42299.0
2015-07-21 11:45:00,34.46,34.47,34.43,34.45,88865.0,30.829,30.8379,30.8021,30.82,88865.0
2015-07-21 11:50:00,34.45,34.46,34.36,34.36,65067.0,30.82,30.829,30.7395,30.7395,65067.0
2015-07-21 11:55:00,34.36,34.37,34.31,34.35,44564.0,30.7395,30.7484,30.6948,30.7306,44564.0
2015-07-21 12:00:00,34.36,34.41,34.36,34.4,32721.0,30.7395,30.7842,30.7395,30.7753,32721.0
2015-07-21 12:05:00,34.39,34.42,34.36,34.4,49440.0,30.7663,30.7932,30.7395,30.7753,49440.0
2015-07-21 12:10:00,34.4,34.43,34.39,34.41,48378.0,30.7753,30.8021,30.7663,30.7842,48378.0
2015-07-21 12:15:00,34.41,34.45,34.38,34.38,25310.0,30.7842,30.82,30.7574,30.7574,25310.0
2015-07-21 12:20:00,34.38,34.42,34.36,34.42,92269.0,30.7574,30.7932,30.7395,30.7932,92269.0
2015-07-21 12:25:00,34.42,34.46,34.41,34.44,33677.0,30.7932,30.829,30.7842,30.8111,33677.0
2015-07-21 12:30:00,34.45,34.49,34.45,34.47,49324.0,30.82,30.8558,30.82,30.8379,49324.0
2015-07-21 12:35:00,34.48,34.49,34.45,34.46,56805.0,30.8469,30.8558,30.82,30.829,56805.0
2015-07-21 12:40:00,34.47,34.52,34.45,34.5,72013.0,30.8379,30.8826,30.82,30.8647,72013.0
2015-07-21 12:45:00,34.49,34.51,34.45,34.48,73361.0,30.8558,30.8737,30.82,30.8469,73361.0
2015-07-21 12:50:00,34.49,34.5,34.43,34.47,81731.0,30.8558,30.8647,30.8021,30.8379,81731.0
2015-07-21 12:55:00,34.47,34.49,34.45,34.45,65703.0,30.8379,30.8558,30.82,30.82,65703.0
2015-07-21 13:00:00,34.45,34.45,34.41,34.43,30976.0,30.82,30.82,30.7842,30.8021,30976.0
2015-07-21 13:05:00,34.43,34.43,34.38,34.41,46276.0,30.8021,30.8021,30.7574,30.7842,46276.0
2015-07-21 13:10:00,34.4,34.41,34.38,34.39,17174.0,30.7753,30.7842,30.7574,30.7663,17174.0
2015-07-21 13:15:00,34.4,34.49,34.39,34.47,59190.0,30.7753,30.8558,30.7663,30.8379,59190.0
2015-07-21 13:20:00,34.48,34.5,34.44,34.45,70480.0,30.8469,30.8647,30.8111,30.82,70480.0
2015-07-21 13:25:00,34.47,34.49,34.46,34.47,94514.0,30.8379,30.8558,30.829,30.8379,94514.0
2015-07-21 13:30:00,34.47,34.47,34.45,34.45,16788.0,30.8379,30.8379,30.82,30.82,16788.0
2015-07-21 13:35:00,34.45,34.47,34.43,34.46,88628.0,30.82,30.8379,30.8021,30.829,88628.0
2015-07-21 13:40:00,34.47,34.48,34.45,34.47,17517.0,30.8379,30.8469,30.82,30.8379,17517.0
2015-07-21 13:45:00,34.46,34.5,34.46,34.48,31325.0,30.829,30.8647,30.829,30.8469,31325.0
2015-07-21 13:50:00,34.47,34.5,34.44,34.46,65015.0,30.8379,30.8647,30.8111,30.829,65015.0
2015-07-21 13:55:00,34.46,34.52,34.46,34.52,51070.0,30.829,30.8826,30.829,30.8826,51070.0
2015-07-21 14:00:00,34.51,34.51,34.46,34.47,58235.0,30.8737,30.8737,30.829,30.8379,58235.0
2015-07-21 14:05:00,34.47,34.53,34.47,34.51,41077.0,30.8379,30.8916,30.8379,30.8737,41077.0
2015-07-21 14:10:00,34.51,34.56,34.49,34.56,48147.0,30.8737,30.9184,30.8558,30.9184,48147.0
2015-07-21 14:15:00,34.56,34.59,34.55,34.59,23561.0,30.9184,30.9453,30.9095,30.9453,23561.0
2015-07-21 14:20:00,34.59,34.64,34.58,34.63,48619.0,30.9453,30.99,30.9363,30.981,48619.0
2015-07-21 14:25:00,34.64,34.64,34.59,34.61,52064.0,30.99,30.99,30.9453,30.9632,52064.0
2015-07-21 14:30:00,34.6,34.63,34.59,34.62,52987.0,30.9542,30.981,30.9453,30.9721,52987.0
2015-07-21 14:35:00,34.61,34.63,34.59,34.6,23278.0,30.9632,30.981,30.9453,30.9542,23278.0
2015-07-21 14:40:00,34.6,34.61,34.59,34.61,21578.0,30.9542,30.9632,30.9453,30.9632,21578.0
2015-07-21 14:45:00,34.61,34.63,34.59,34.61,76302.0,30.9632,30.981,30.9453,30.9632,76302.0
2015-07-21 14:50:00,34.6,34.61,34.55,34.61,101981.0,30.9542,30.9632,30.9095,30.9632,101981.0
2015-07-21 14:55:00,34.61,34.64,34.61,34.63,46397.0,30.9632,30.99,30.9632,30.981,46397.0
2015-07-21 15:00:00,34.63,34.66,34.61,34.62,116198.0,30.981,31.0079,30.9632,30.9721,116198.0
2015-07-21 15:05:00,34.62,34.65,34.56,34.57,82049.0,30.9721,30.9989,30.9184,30.9274,82049.0
2015-07-21 15:10:00,34.57,34.61,34.57,34.59,40595.0,30.9274,30.9632,30.9274,30.9453,40595.0
2015-07-21 15:15:00,34.59,34.6,34.56,34.59,59171.0,30.9453,30.9542,30.9184,30.9453,59171.0
2015-07-21 15:20:00,34.58,34.62,34.56,34.62,65109.0,30.9363,30.9721,30.9184,30.9721,65109.0
2015-07-21 15:25:00,34.61,34.62,34.58,34.6,53823.0,30.9632,30.9721,30.9363,30.9542,53823.0
2015-07-21 15:30:00,34.6,34.65,34.6,34.64,49720.0,30.9542,30.9989,30.9542,30.99,49720.0
2015-07-21 15:35:00,34.63,34.66,34.6,34.64,75295.0,30.981,31.0079,30.9542,30.99,75295.0
2015-07-21 15:40:00,34.65,34.68,34.61,34.67,93734.0,30.9989,31.0258,30.9632,31.0168,93734.0
2015-07-21 15:45:00,34.68,34.72,34.67,34.72,140155.0,31.0258,31.0616,31.0168,31.0616,140155.0
2015-07-21 15:50:00,34.72,34.73,34.7,34.7,120440.0,31.0616,31.0705,31.0437,31.0437,120440.0
2015-07-21 15:55:00,34.71,34.73,34.7,34.71,337225.0,31.0526,31.0705,31.0437,31.0526,337225.0
2015-07-22 09:30:00,34.69,34.87,34.66,34.77,169980.0,31.0347,31.1958,31.0079,31.1063,169980.0
2015-07-22 09:35:00,34.78,34.84,34.64,34.67,48013.0,31.1152,31.1689,30.99,31.0168,48013.0
2015-07-22 09:40:00,34.65,34.75,34.64,34.69,69543.0,30.9989,31.0884,30.99,31.0347,69543.0
2015-07-22 09:45:00,34.7,34.74,34.61,34.64,47983.0,31.0437,31.0795,30.9632,30.99,47983.0
2015-07-22 09:50:00,34.64,34.7,34.61,34.67,44081.0,30.99,31.0437,30.9632,31.0168,44081.0
2015-07-22 09:55:00,34.67,34.71,34.65,34.68,66053.0,31.0168,31.0526,30.9989,31.0258,66053.0
2015-07-22 10:00:00,34.69,34.79,34.67,34.78,66056.0,31.0347,31.1242,31.0168,31.1152,66056.0
2015-07-22 10:05:00,34.78,34.88,34.77,34.79,104934.0,31.1152,31.2047,31.1063,31.1242,104934.0
2015-07-22 10:10:00,34.79,34.86,34.78,34.79,102548.0,31.1242,31.1868,31.1152,31.1242,102548.0
2015-07-22 10:15:00,34.8,34.87,34.78,34.83,102810.0,31.1331,31.1958,31.1152,31.16,102810.0
2015-07-22 10:20:00,34.83,34.85,34.78,34.79,70441.0,31.16,31.1779,31.1152,31.1242,70441.0
2015-07-22 10:25:00,34.79,34.83,34.77,34.78,136965.0,31.1242,31.16,31.1063,31.1152,136965.0
2015-07-22 10:30:00,34.77,34.79,34.7,34.71,68023.0,31.1063,31.1242,31.0437,31.0526,68023.0
2015-07-22 10:35:00,34.71,34.72,34.68,34.7,77225.0,31.0526,31.0616,31.0258,31.0437,77225.0
2015-07-22 10:40:00,34.71,34.74,34.63,34.65,89609.0,31.0526,31.0795,30.981,30.9989,89609.0
2015-07-22 10:45:00,34.64,34.73,34.6,34.71,77359.0,30.99,31.0705,30.9542,31.0526,77359.0
2015-07-22 10:50:00,34.72,34.75,34.68,34.69,78431.0,31.0616,31.0884,31.0258,31.0347,78431.0
2015-07-22 10:55:00,34.7,34.71,34.67,34.69,50997.0,31.0437,31.0526,31.0168,31.0347,50997.0
2015-07-22 11:00:00,34.69,34.69,34.63,34.66,41705.0,31.0347,31.0347,30.981,31.0079,41705.0
2015-07-22 11:05:00,34.66,34.74,34.66,34.74,64979.0,31.0079,31.0795,31.0079,31.0795,64979.0
2015-07-22 11:10:00,34.73,34.82,34.71,34.8,89924.0,31.0705,31.151,31.0526,31.1331,89924.0
2015-07-22 11:15:00,34.81,34.81,34.71,34.72,46937.0,31.1421,31.1421,31.0526,31.0616,46937.0
2015-07-22 11:20:00,34.72,34.73,34.63,34.68,48622.0,31.0616,31.0705,30.981,31.0258,48622.0
2015-07-22 11:25:00,34.67,34.72,34.65,34.7,51381.0,31.0168,31.0616,30.9989,31.0437,51381.0
2015-07-22 11:30:00,34.71,34.74,34.67,34.73,67645.0,31.0526,31.0795,31.0168,31.0705,67645.0
2015-07-22 11:35:00,34.74,34.75,34.71,34.74,41370.0,31.0795,31.0884,31.0526,31.0795,41370.0
2015-07-22 11:40:00,34.74,34.78,34.73,34.76,40189.0,31.0795,31.1152,31.0705,31.0974,40189.0
2015-07-22 11:45:00,34.77,34.77,34.71,34.75,81362.0,31.1063,31.1063,31.0526,31.0884,81362.0
2015-07-22 11:50:00,34.74,34.74,34.69,34.72,38940.0,31.0795,31.0795,31.0347,31.0616,38940.0
2015-07-22 11:55:00,34.72,34.73,34.69,34.71,44310.0,31.0616,31.0705,31.0347,31.0526,44310.0
2015-07-22 12:00:00,34.71,34.72,34.62,34.64,80526.0,31.0526,31.0616,30.9721,30.99,80526.0
2015-07-22 12:05:00,34.63,34.63,34.56,34.59,81491.0,30.981,30.981,30.9184,30.9453,81491.0
2015-07-22 12:10:00,34.59,34.63,34.54,34.56,61577.0,30.9453,30.981,30.9005,30.9184,61577.0
2015-07-22 12:15:00,34.56,34.57,34.52,34.56,52117.0,30.9184,30.9274,30.8826,30.9184,52117.0
2015-07-22 12:20:00,34.56,34.61,34.53,34.61,52346.0,30.9184,30.9632,30.8916,30.9632,52346.0
2015-07-22 12:25:00,34.61,34.65,34.59,34.6,27509.0,30.9632,30.9989,30.9453,30.9542,27509.0
2015-07-22 12:30:00,34.6,34.72,34.6,34.64,52898.0,30.9542,31.0616,30.9542,30.99,52898.0
2015-07-22 12:35:00,34.64,34.71,34.64,34.69,41665.0,30.99,31.0526,30.99,31.0347,41665.0
2015-07-22 12:40:00,34.68,34.7,34.65,34.66,44646.0,31.0258,31.0437,30.9989,31.0079,44646.0
2015-07-22 12:45:00,34.66,34.68,34.63,34.66,26978.0,31.0079,31.0258,30.981,31.0079,26978.0
2015-07-22 12:50:00,34.66,34.69,34.63,34.68,46565.0,31.0079,31.0347,30.981,31.0258,46565.0
2015-07-22 12:55:00,34.68,34.68,34.63,34.65,51295.0,31.0258,31.0258,30.981,30.9989,51295.0
2015-07-22 13:00:00,34.66,34.69,34.63,34.66,37764.0,31.0079,31.0347,30.981,31.0079,37764.0
2015-07-22 13:05:00,34.66,34.71,34.63,34.71,54786.0,31.0079,31.0526,30.981,31.0526,54786.0
2015-07-22 13:10:00,34.71,34.72,34.66,34.68,86505.0,31.0526,31.0616,31.0079,31.0258,86505.0
2015-07-22 13:15:00,34.67,34.68,34.62,34.67,23041.0,31.0168,31.0258,30.9721,31.0168,23041.0
2015-07-22 13:20:00,34.67,34.7,34.67,34.7,24275.0,31.0168,31.0437,31.0168,31.0437,24275.0
2015-07-22 13:25:00,34.71,34.71,34.68,34.7,16074.0,31.0526,31.0526,31.0258,31.0437,16074.0
2015-07-22 13:30:00,34.7,34.74,34.69,34.71,29347.0,31.0437,31.0795,31.0347,31.0526,29347.0
2015-07-22 13:35:00,34.71,34.77,34.7,34.76,36752.0,31.0526,31.1063,31.0437,31.0974,36752.0
2015-07-22 13:40:00,34.76,34.78,34.76,34.76,24395.0,31.0974,31.1152,31.0974,31.0974,24395.0
2015-07-22 13:45:00,34.76,34.77,34.72,34.72,27063.0,31.0974,31.1063,31.0616,31.0616,27063.0
2015-07-22 13:50:00,34.72,34.73,34.65,34.66,24394.0,31.0616,31.0705,30.9989,31.0079,24394.0
2015-07-22 13:55:00,34.66,34.72,34.66,34.71,33346.0,31.0079,31.0616,31.0079,31.0526,33346.0
2015-07-22 14:00:00,34.7,34.72,34.68,34.7,33517.0,31.0437,31.0616,31.0258,31.0437,33517.0
2015-07-22 14:05:00,34.7,34.73,34.68,34.72,66650.0,31.0437,31.0705,31.0258,31.0616,66650.0
2015-07-22 14:10:00,34.72,34.74,34.69,34.72,34767.0,31.0616,31.0795,31.0347,31.0616,34767.0
2015-07-22 14:15:00,34.71,34.76,34.7,34.76,50684.0,31.0526,31.0974,31.0437,31.0974,50684.0
2015-07-22 14:20:00,34.77,34.78,34.75,34.77,23151.0,31.1063,31.1152,31.0884,31.1063,23151.0
2015-07-22 14:25:00,34.77,34.81,34.76,34.8,42622.0,31.1063,31.1421,31.0974,31.1331,42622.0
2015-07-22 14:30:00,34.8,34.82,34.79,34.82,50142.0,31.1331,31.151,31.1242,31.151,50142.0
2015-07-22 14:35:00,34.81,34.83,34.8,34.82,38227.0,31.1421,31.16,31.1331,31.151,38227.0
2015-07-22 14:40:00,34.83,34.87,34.82,34.87,71892.0,31.16,31.1958,31.151,31.1958,71892.0
2015-07-22 14:45:00,34.87,34.87,34.84,34.86,49096.0,31.1958,31.1958,31.1689,31.1868,49096.0
2015-07-22 14:50:00,34.85,34.95,34.84,34.95,111056.0,31.1779,31.2673,31.1689,31.2673,111056.0
2015-07-22 14:55:00,34.95,35.01,34.92,35.0,204404.0,31.2673,31.321,31.2405,31.3121,204404.0
2015-07-22 15:00:00,35.01,35.02,34.95,35.01,242487.0,31.321,31.33,31.2673,31.321,242487.0
2015-07-22 15:05:00,35.01,35.05,34.98,35.03,153281.0,31.321,31.3568,31.2942,31.3389,153281.0
2015-07-22 15:10:00,35.03,35.04,34.99,35.0,89009.0,31.3389,31.3478,31.3031,31.3121,89009.0
2015-07-22 15:15:00,35.0,35.03,34.99,35.01,139994.0,31.3121,31.3389,31.3031,31.321,139994.0
2015-07-22 15:20:00,35.0,35.06,35.0,35.0,124670.0,31.3121,31.3657,31.3121,31.3121,124670.0
2015-07-22 15:25:00,35.0,35.03,34.99,35.02,111145.0,31.3121,31.3389,31.3031,31.33,111145.0
2015-07-22 15:30:00,35.02,35.13,35.02,35.1,311783.0,31.33,31.4284,31.33,31.4015,311783.0
2015-07-22 15:35:00,35.1,35.19,35.1,35.16,253688.0,31.4015,31.482,31.4015,31.4552,253688.0
2015-07-22 15:40:00,35.18,35.19,35.13,35.16,224262.0,31.4731,31.482,31.4284,31.4552,224262.0
2015-07-22 15:45:00,35.15,35.19,35.12,35.17,393440.0,31.4463,31.482,31.4194,31.4641,393440.0
2015-07-22 15:50:00,35.17,35.2,35.11,35.12,405546.0,31.4641,31.491,31.4105,31.4194,405546.0
2015-07-22 15:55:00,35.12,35.15,35.08,35.12,474236.0,31.4194,31.4463,31.3836,31.4194,474236.0
2015-07-23 09:30:00,37.59,38.7,37.49,38.38,1505544.0,33.6292,34.6222,33.5397,34.3359,1505544.0
2015-07-23 09:35:00,38.4,38.55,37.71,37.91,702383.0,34.3538,34.488,33.7365,33.9154,702383.0
2015-07-23 09:40:00,37.91,37.94,37.59,37.65,472607.0,33.9154,33.9423,33.6292,33.6828,472607.0
2015-07-23 09:45:00,37.66,37.89,37.6,37.87,518203.0,33.6918,33.8975,33.6381,33.8797,518203.0
2015-07-23 09:50:00,37.87,37.9,37.65,37.73,466789.0,33.8797,33.9065,33.6828,33.7544,466789.0
2015-07-23 09:55:00,37.71,37.75,37.5,37.57,434965.0,33.7365,33.7723,33.5486,33.6113,434965.0
2015-07-23 10:00:00,37.56,37.66,37.5,37.5,299128.0,33.6023,33.6918,33.5486,33.5486,299128.0
2015-07-23 10:05:00,37.5,37.72,37.47,37.64,347043.0,33.5486,33.7455,33.5218,33.6739,347043.0
2015-07-23 10:10:00,37.63,37.71,37.57,37.67,174449.0,33.6649,33.7365,33.6113,33.7007,174449.0
2015-07-23 10:15:00,37.67,37.67,37.52,37.64,172926.0,33.7007,33.7007,33.5665,33.6739,172926.0
2015-07-23 10:20:00,37.63,37.7,37.6,37.67,177740.0,33.6649,33.7276,33.6381,33.7007,177740.0
2015-07-23 10:25:00,37.67,37.7,37.6,37.68,149328.0,33.7007,33.7276,33.6381,33.7097,149328.0
2015-07-23 10:30:00,37.68,37.7,37.52,37.64,222375.0,33.7097,33.7276,33.5665,33.6739,222375.0
2015-07-23 10:35:00,37.63,37.63,37.36,37.37,208040.0,33.6649,33.6649,33.4234,33.4323,208040.0
2015-07-23 10:40:00,37.37,37.4,37.25,37.36,211178.0,33.4323,33.4592,33.325,33.4234,211178.0
2015-07-23 10:45:00,37.37,37.39,37.31,37.33,118619.0,33.4323,33.4502,33.3787,33.3966,118619.0
2015-07-23 10:50:00,37.34,37.34,37.23,37.26,160720.0,33.4055,33.4055,33.3071,33.3339,160720.0
2015-07-23 10:55:00,37.26,37.37,37.25,37.36,135227.0,33.3339,33.4323,33.325,33.4234,135227.0
2015-07-23 11:00:00,37.36,37.37,37.25,37.25,110168.0,33.4234,33.4323,33.325,33.325,110168.0
2015-07-23 11:05:00,37.25,37.29,37.18,37.29,163828.0,33.325,33.3608,33.2624,33.3608,163828.0
2015-07-23 11:10:00,37.29,37.32,37.25,37.26,101075.0,33.3608,33.3876,33.325,33.3339,101075.0
2015-07-23 11:15:00,37.26,37.26,37.03,37.03,138398.0,33.3339,33.3339,33.1282,33.1282,138398.0
2015-07-23 11:20:00,37.04,37.1,37.0,37.01,116330.0,33.1371,33.1908,33.1013,33.1103,116330.0
2015-07-23 11:25:00,37.0,37.13,36.91,37.11,182258.0,33.1013,33.2176,33.0208,33.1997,182258.0
2015-07-23 11:30:00,37.11,37.12,37.02,37.04,92820.0,33.1997,33.2087,33.1192,33.1371,92820.0
2015-07-23 11:35:00,37.04,37.05,36.96,36.96,87065.0,33.1371,33.1461,33.0655,33.0655,87065.0
2015-07-23 11:40:00,36.96,37.02,36.94,37.02,84168.0,33.0655,33.1192,33.0476,33.1192,84168.0
2015-07-23 11:45:00,37.02,37.04,36.96,36.99,69036.0,33.1192,33.1371,33.0655,33.0924,69036.0
2015-07-23 11:50:00,36.99,37.08,36.98,37.08,81555.0,33.0924,33.1729,33.0834,33.1729,81555.0
2015-07-23 11:55:00,37.08,37.09,36.99,37.05,112009.0,33.1729,33.1818,33.0924,33.1461,112009.0
2015-07-23 12:00:00,37.05,37.07,37.01,37.05,112874.0,33.1461,33.1639,33.1103,33.1461,112874.0
2015-07-23 12:05:00,37.06,37.06,36.82,36.85,126371.0,33.155,33.155,32.9403,32.9671,126371.0
2015-07-23 12:10:00,36.84,36.85,36.7,36.74,86017.0,32.9582,32.9671,32.8329,32.8687,86017.0
2015-07-23 12:15:00,36.75,36.83,36.74,36.81,74042.0,32.8777,32.9492,32.8687,32.9313,74042.0
2015-07-23 12:20:00,36.8,36.88,36.78,36.86,55176.0,32.9224,32.994,32.9045,32.9761,55176.0
2015-07-23 12:25:00,36.87,37.03,36.86,36.99,114333.0,32.985,33.1282,32.9761,33.0924,114333.0
2015-07-23 12:30:00,36.98,36.98,36.92,36.95,88978.0,33.0834,33.0834,33.0298,33.0566,88978.0
2015-07-23 12:35:00,36.96,36.97,36.9,36.91,55077.0,33.0655,33.0745,33.0119,33.0208,55077.0
2015-07-23 12:40:00,36.91,36.95,36.89,36.91,64576.0,33.0208,33.0566,33.0029,33.0208,64576.0
2015-07-23 12:45:00,36.91,37.0,36.91,36.99,51302.0,33.0208,33.1013,33.0208,33.0924,51302.0
2015-07-23 12:50:00,36.99,37.27,36.97,37.24,285979.0,33.0924,33.3429,33.0745,33.316,285979.0
2015-07-23 12:55:00,37.24,37.26,37.08,37.13,95269.0,33.316,33.3339,33.1729,33.2176,95269.0
2015-07-23 13:00:00,37.14,37.14,37.02,37.05,93546.0,33.2266,33.2266,33.1192,33.1461,93546.0
2015-07-23 13:05:00,37.05,37.13,36.96,37.0,137349.0,33.1461,33.2176,33.0655,33.1013,137349.0
2015-07-23 13:10:00,37.01,37.01,36.88,36.9,176760.0,33.1103,33.1103,32.994,33.0119,176760.0
2015-07-23 13:15:00,36.9,36.92,36.87,36.91,60436.0,33.0119,33.0298,32.985,33.0208,60436.0
2015-07-23 13:20:00,36.91,36.91,36.66,36.74,117688.0,33.0208,33.0208,32.7971,32.8687,117688.0
2015-07-23 13:25:00,36.74,36.77,36.7,36.7,60165.0,32.8687,32.8956,32.8329,32.8329,60165.0
2015-07-23 13:30:00,36.7,36.73,36.63,36.64,91285.0,32.8329,32.8598,32.7703,32.7793,91285.0
2015-07-23 13:35:00,36.63,36.67,36.61,36.63,53238.0,32.7703,32.8061,32.7524,32.7703,53238.0
2015-07-23 13:40:00,36.63,36.84,36.62,36.81,85177.0,32.7703,32.9582,32.7614,32.9313,85177.0
2015-07-23 13:45:00,36.81,36.83,36.76,36.81,62721.0,32.9313,32.9492,32.8866,32.9313,62721.0
2015-07-23 13:50:00,36.82,36.89,36.79,36.89,77008.0,32.9403,33.0029,32.9135,33.0029,77008.0
2015-07-23 13:55:00,36.89,37.03,36.89,37.0,137592.0,33.0029,33.1282,33.0029,33.1013,137592.0
2015-07-23 14:00:00,37.01,37.07,36.95,36.95,195002.0,33.1103,33.1639,33.0566,33.0566,195002.0
2015-07-23 14:05:00,36.94,36.96,36.87,36.93,108905.0,33.0476,33.0655,32.985,33.0387,108905.0
2015-07-23 14:10:00,36.93,36.98,36.83,36.83,90028.0,33.0387,33.0834,32.9492,32.9492,90028.0
2015-07-23 14:15:00,36.83,36.86,36.77,36.78,55996.0,32.9492,32.9761,32.8956,32.9045,55996.0
2015-07-23 14:20:00,36.79,36.79,36.64,36.72,77326.0,32.9135,32.9135,32.7793,32.8508,77326.0
2015-07-23 14:25:00,36.71,36.75,36.63,36.66,78735.0,32.8419,32.8777,32.7703,32.7971,78735.0
2015-07-23 14:30:00,36.67,36.67,36.61,36.62,84253.0,32.8061,32.8061,32.7524,32.7614,84253.0
2015-07-23 14:35:00,36.62,36.63,36.59,36.63,120650.0,32.7614,32.7703,32.7345,32.7703,120650.0
2015-07-23 14:40:00,36.63,36.72,36.63,36.7,75704.0,32.7703,32.8508,32.7703,32.8329,75704.0
2015-07-23 14:45:00,36.71,36.71,36.63,36.66,101753.0,32.8419,32.8419,32.7703,32.7971,101753.0
2015-07-23 14:50:00,36.65,36.66,36.55,36.57,103773.0,32.7882,32.7971,32.6987,32.7166,103773.0
2015-07-23 14:55:00,36.57,36.58,36.48,36.56,128779.0,32.7166,32.7256,32.6361,32.7077,128779.0
2015-07-23 15:00:00,36.56,36.56,36.4,36.44,95907.0,32.7077,32.7077,32.5645,32.6003,95907.0
2015-07-23 15:05:00,36.44,36.44,36.35,36.43,142956.0,32.6003,32.6003,32.5198,32.5914,142956.0
2015-07-23 15:10:00,36.42,36.43,36.33,36.34,170534.0,32.5824,32.5914,32.5019,32.5109,170534.0
2015-07-23 15:15:00,36.33,36.35,36.28,36.34,166291.0,32.5019,32.5198,32.4572,32.5109,166291.0
2015-07-23 15:20:00,36.34,36.43,36.32,36.41,163501.0,32.5109,32.5914,32.493,32.5735,163501.0
2015-07-23 15:25:00,36.42,36.42,36.37,36.4,151641.0,32.5824,32.5824,32.5377,32.5645,151641.0
2015-07-23 15:30:00,36.4,36.43,36.38,36.4,193753.0,32.5645,32.5914,32.5467,32.5645,193753.0
2015-07-23 15:35:00,36.39,36.49,36.39,36.48,233804.0,32.5556,32.6451,32.5556,32.6361,233804.0
2015-07-23 15:40:00,36.49,36.58,36.48,36.56,212195.0,32.6451,32.7256,32.6361,32.7077,212195.0
2015-07-23 15:45:00,36.55,36.65,36.53,36.65,325197.0,32.6987,32.7882,32.6808,32.7882,325197.0
2015-07-23 15:50:00,36.64,36.65,36.53,36.53,311557.0,32.7793,32.7882,32.6808,32.6808,311557.0
2015-07-23 15:55:00,36.53,36.54,36.46,36.49,430412.0,32.6808,32.6898,32.6182,32.6451,430412.0
2015-07-24 09:30:00,36.87,36.87,36.3,36.45,396970.0,32.985,32.985,32.4751,32.6093,396970.0
2015-07-24 09:35:00,36.47,36.5,36.14,36.14,186186.0,32.6272,32.654,32.3319,32.3319,186186.0
2015-07-24 09:40:00,36.15,36.24,35.91,36.01,257716.0,32.3409,32.4214,32.1262,32.2156,257716.0
2015-07-24 09:45:00,36.01,36.26,36.0,36.15,204902.0,32.2156,32.4393,32.2067,32.3409,204902.0
2015-07-24 09:50:00,36.16,36.17,35.83,35.88,179985.0,32.3498,32.3588,32.0546,32.0993,179985.0
2015-07-24 09:55:00,35.89,35.92,35.73,35.73,193942.0,32.1083,32.1351,31.9651,31.9651,193942.0
2015-07-24 10:00:00,35.74,35.85,35.63,35.66,218867.0,31.9741,32.0725,31.8757,31.9025,218867.0
2015-07-24 10:05:00,35.64,35.73,35.62,35.66,119064.0,31.8846,31.9651,31.8667,31.9025,119064.0
2015-07-24 10:10:00,35.65,35.71,35.5,35.5,146991.0,31.8936,31.9472,31.7594,31.7594,146991.0
2015-07-24 10:15:00,35.5,35.65,35.42,35.42,176792.0,31.7594,31.8936,31.6878,31.6878,176792.0
2015-07-24 10:20:00,35.44,35.57,35.4,35.47,119666.0,31.7057,31.822,31.6699,31.7325,119666.0
2015-07-24 10:25:00,35.47,35.47,35.35,35.43,144563.0,31.7325,31.7325,31.6252,31.6968,144563.0
2015-07-24 10:30:00,35.42,35.42,35.23,35.25,122090.0,31.6878,31.6878,31.5178,31.5357,122090.0
2015-07-24 10:35:00,35.24,35.5,35.22,35.45,132085.0,31.5268,31.7594,31.5089,31.7146,132085.0
2015-07-24 10:40:00,35.45,35.48,35.4,35.46,93694.0,31.7146,31.7415,31.6699,31.7236,93694.0
2015-07-24 10:45:00,35.47,35.49,35.34,35.4,116463.0,31.7325,31.7504,31.6162,31.6699,116463.0
2015-07-24 10:50:00,35.4,35.41,35.31,35.35,69511.0,31.6699,31.6789,31.5894,31.6252,69511.0
2015-07-24 10:55:00,35.34,35.4,35.3,35.33,109785.0,31.6162,31.6699,31.5805,31.6073,109785.0
2015-07-24 11:00:00,35.34,35.44,35.32,35.43,75954.0,31.6162,31.7057,31.5983,31.6968,75954.0
2015-07-24 11:05:00,35.43,35.51,35.4,35.51,51013.0,31.6968,31.7683,31.6699,31.7683,51013.0
2015-07-24 11:10:00,35.51,35.51,35.43,35.47,97247.0,31.7683,31.7683,31.6968,31.7325,97247.0
2015-07-24 11:15:00,35.48,35.53,35.47,35.5,60030.0,31.7415,31.7862,31.7325,31.7594,60030.0
2015-07-24 11:20:00,35.51,35.64,35.51,35.56,46957.0,31.7683,31.8846,31.7683,31.8131,46957.0
2015-07-24 11:25:00,35.58,35.71,35.58,35.67,123443.0,31.8309,31.9472,31.8309,31.9115,123443.0
2015-07-24 11:30:00,35.66,35.68,35.62,35.64,55502.0,31.9025,31.9204,31.8667,31.8846,55502.0
2015-07-24 11:35:00,35.64,35.66,35.63,35.65,60556.0,31.8846,31.9025,31.8757,31.8936,60556.0
2015-07-24 11:40:00,35.65,35.69,35.64,35.66,55113.0,31.8936,31.9294,31.8846,31.9025,55113.0
2015-07-24 11:45:00,35.67,35.7,35.66,35.7,46571.0,31.9115,31.9383,31.9025,31.9383,46571.0
2015-07-24 11:50:00,35.7,35.7,35.64,35.66,51781.0,31.9383,31.9383,31.8846,31.9025,51781.0
2015-07-24 11:55:00,35.66,35.68,35.53,35.6,78385.0,31.9025,31.9204,31.7862,31.8488,78385.0
2015-07-24 12:00:00,35.6,35.61,35.57,35.59,37397.0,31.8488,31.8578,31.822,31.8399,37397.0
2015-07-24 12:05:00,35.58,35.6,35.52,35.53,35861.0,31.8309,31.8488,31.7773,31.7862,35861.0
2015-07-24 12:10:00,35.53,35.57,35.52,35.56,35448.0,31.7862,31.822,31.7773,31.8131,35448.0
2015-07-24 12:15:00,35.56,35.56,35.49,35.5,63764.0,31.8131,31.8131,31.7504,31.7594,63764.0
2015-07-24 12:20:00,35.49,35.51,35.48,35.48,41916.0,31.7504,31.7683,31.7415,31.7415,41916.0
2015-07-24 12:25:00,35.48,35.57,35.48,35.55,39999.0,31.7415,31.822,31.7415,31.8041,39999.0
2015-07-24 12:30:00,35.56,35.57,35.51,35.52,46615.0,31.8131,31.822,31.7683,31.7773,46615.0
2015-07-24 12:35:00,35.52,35.54,35.51,35.52,29804.0,31.7773,31.7952,31.7683,31.7773,29804.0
2015-07-24 12:40:00,35.52,35.56,35.52,35.54,40565.0,31.7773,31.8131,31.7773,31.7952,40565.0
2015-07-24 12:45:00,35.53,35.58,35.51,35.57,31848.0,31.7862,31.8309,31.7683,31.822,31848.0
2015-07-24 12:50:00,35.56,35.57,35.47,35.47,85685.0,31.8131,31.822,31.7325,31.7325,85685.0
2015-07-24 12:55:00,35.48,35.49,35.38,35.4,137439.0,31.7415,31.7504,31.652,31.6699,137439.0
2015-07-24 13:00:00,35.39,35.45,35.38,35.44,44499.0,31.661,31.7146,31.652,31.7057,44499.0
2015-07-24 13:05:00,35.45,35.5,35.41,35.49,70866.0,31.7146,31.7594,31.6789,31.7504,70866.0
2015-07-24 13:10:00,35.49,35.56,35.48,35.51,81140.0,31.7504,31.8131,31.7415,31.7683,81140.0
2015-07-24 13:15:00,35.5,35.51,35.44,35.48,43741.0,31.7594,31.7683,31.7057,31.7415,43741.0
2015-07-24 13:20:00,35.48,35.48,35.41,35.41,43489.0,31.7415,31.7415,31.6789,31.6789,43489.0
2015-07-24 13:25:00,35.41,35.46,35.4,35.43,34052.0,31.6789,31.7236,31.6699,31.6968,34052.0
2015-07-24 13:30:00,35.43,35.44,35.38,35.43,43625.0,31.6968,31.7057,31.652,31.6968,43625.0
2015-07-24 13:35:00,35.42,35.43,35.38,35.39,32737.0,31.6878,31.6968,31.652,31.661,32737.0
2015-07-24 13:40:00,35.39,35.41,35.33,35.34,58279.0,31.661,31.6789,31.6073,31.6162,58279.0
2015-07-24 13:45:00,35.33,35.39,35.27,35.36,104577.0,31.6073,31.661,31.5536,31.6341,104577.0
2015-07-24 13:50:00,35.35,35.42,35.33,35.39,126985.0,31.6252,31.6878,31.6073,31.661,126985.0
2015-07-24 13:55:00,35.38,35.41,35.35,35.39,109131.0,31.652,31.6789,31.6252,31.661,109131.0
2015-07-24 14:00:00,35.38,35.39,35.27,35.28,49318.0,31.652,31.661,31.5536,31.5626,49318.0
2015-07-24 14:05:00,35.27,35.28,35.18,35.19,86688.0,31.5536,31.5626,31.4731,31.482,86688.0
2015-07-24 14:10:00,35.19,35.22,35.15,35.15,46613.0,31.482,31.5089,31.4463,31.4463,46613.0
2015-07-24 14:15:00,35.15,35.15,35.05,35.06,67428.0,31.4463,31.4463,31.3568,31.3657,67428.0
2015-07-24 14:20:00,35.07,35.07,34.96,34.98,104480.0,31.3747,31.3747,31.2763,31.2942,104480.0
2015-07-24 14:25:00,34.98,35.06,34.98,35.05,58902.0,31.2942,31.3657,31.2942,31.3568,58902.0
2015-07-24 14:30:00,35.05,35.09,35.03,35.04,55773.0,31.3568,31.3926,31.3389,31.3478,55773.0
2015-07-24 14:35:00,35.04,35.05,34.97,34.98,59300.0,31.3478,31.3568,31.2852,31.2942,59300.0
2015-07-24 14:40:00,34.98,34.98,34.94,34.97,53798.0,31.2942,31.2942,31.2584,31.2852,53798.0
2015-07-24 14:45:00,34.97,35.08,34.96,35.05,123390.0,31.2852,31.3836,31.2763,31.3568,123390.0
2015-07-24 14:50:00,35.05,35.06,34.96,34.97,61732.0,31.3568,31.3657,31.2763,31.2852,61732.0
2015-07-24 14:55:00,34.97,35.03,34.97,35.01,75141.0,31.2852,31.3389,31.2852,31.321,75141.0
2015-07-24 15:00:00,35.02,35.08,34.97,35.08,91344.0,31.33,31.3836,31.2852,31.3836,91344.0
2015-07-24 15:05:00,35.09,35.14,35.08,35.14,296603.0,31.3926,31.4373,31.3836,31.4373,296603.0
2015-07-24 15:10:00,35.13,35.16,35.11,35.11,73972.0,31.4284,31.4552,31.4105,31.4105,73972.0
2015-07-24 15:15:00,35.12,35.14,35.1,35.11,72682.0,31.4194,31.4373,31.4015,31.4105,72682.0
2015-07-24 15:20:00,35.1,35.11,34.99,35.01,150985.0,31.4015,31.4105,31.3031,31.321,150985.0
2015-07-24 15:25:00,35.01,35.03,34.95,34.96,391302.0,31.321,31.3389,31.2673,31.2763,391302.0
2015-07-24 15:30:00,34.96,35.05,34.96,35.04,147014.0,31.2763,31.3568,31.2763,31.3478,147014.0
2015-07-24 15:35:00,35.05,35.11,35.04,35.06,243252.0,31.3568,31.4105,31.3478,31.3657,243252.0
2015-07-24 15:40:00,35.06,35.07,35.02,35.06,170213.0,31.3657,31.3747,31.33,31.3657,170213.0
2015-07-24 15:45:00,35.06,35.1,35.05,35.09,216777.0,31.3657,31.4015,31.3568,31.3926,216777.0
2015-07-24 15:50:00,35.08,35.08,35.01,35.07,265201.0,31.3836,31.3836,31.321,31.3747,265201.0
2015-07-24 15:55:00,35.06,35.07,34.99,35.01,485204.0,31.3657,31.3747,31.3031,31.321,485204.0
2015-07-27 09:30:00,34.82,34.82,34.35,34.43,296905.0,31.151,31.151,30.7306,30.8021,296905.0
2015-07-27 09:35:00,34.4,34.57,34.33,34.48,118776.0,30.7753,30.9274,30.7127,30.8469,118776.0
2015-07-27 09:40:00,34.47,34.66,34.46,34.63,96722.0,30.8379,31.0079,30.829,30.981,96722.0
2015-07-27 09:45:00,34.63,35.0,34.63,34.98,204535.0,30.981,31.3121,30.981,31.2942,204535.0
2015-07-27 09:50:00,34.97,35.14,34.86,34.92,136315.0,31.2852,31.4373,31.1868,31.2405,136315.0
2015-07-27 09:55:00,34.93,35.01,34.82,34.98,86668.0,31.2494,31.321,31.151,31.2942,86668.0
2015-07-27 10:00:00,34.97,34.98,34.88,34.91,83313.0,31.2852,31.2942,31.2047,31.2315,83313.0
2015-07-27 10:05:00,34.91,34.92,34.79,34.84,93075.0,31.2315,31.2405,31.1242,31.1689,93075.0
2015-07-27 10:10:00,34.84,34.9,34.77,34.77,120615.0,31.1689,31.2226,31.1063,31.1063,120615.0
2015-07-27 10:15:00,34.77,34.91,34.74,34.91,75248.0,31.1063,31.2315,31.0795,31.2315,75248.0
2015-07-27 10:20:00,34.91,34.93,34.85,34.87,80572.0,31.2315,31.2494,31.1779,31.1958,80572.0
2015-07-27 10:25:00,34.87,35.03,34.83,35.0,92552.0,31.1958,31.3389,31.16,31.3121,92552.0
2015-07-27 10:30:00,34.99,35.11,34.97,35.02,122364.0,31.3031,31.4105,31.2852,31.33,122364.0
2015-07-27 10:35:00,35.02,35.06,34.93,35.06,128412.0,31.33,31.3657,31.2494,31.3657,128412.0
2015-07-27 10:40:00,35.06,35.11,34.99,35.08,266503.0,31.3657,31.4105,31.3031,31.3836,266503.0
2015-07-27 10:45:00,35.08,35.09,35.01,35.03,241160.0,31.3836,31.3926,31.321,31.3389,241160.0
2015-07-27 10:50:00,35.03,35.04,34.94,34.95,103901.0,31.3389,31.3478,31.2584,31.2673,103901.0
2015-07-27 10:55:00,34.95,35.02,34.92,34.98,53046.0,31.2673,31.33,31.2405,31.2942,53046.0
2015-07-27 11:00:00,34.98,35.01,34.97,35.0,101527.0,31.2942,31.321,31.2852,31.3121,101527.0
2015-07-27 11:05:00,35.0,35.04,34.98,34.99,189620.0,31.3121,31.3478,31.2942,31.3031,189620.0
2015-07-27 11:10:00,34.99,35.04,34.96,35.0,228747.0,31.3031,31.3478,31.2763,31.3121,228747.0
2015-07-27 11:15:00,35.0,35.04,34.99,35.03,74997.0,31.3121,31.3478,31.3031,31.3389,74997.0
2015-07-27 11:20:00,35.03,35.11,34.99,35.11,121894.0,31.3389,31.4105,31.3031,31.4105,121894.0
2015-07-27 11:25:00,35.1,35.11,35.07,35.07,111203.0,31.4015,31.4105,31.3747,31.3747,111203.0
2015-07-27 11:30:00,35.08,35.1,35.02,35.02,60958.0,31.3836,31.4015,31.33,31.33,60958.0
2015-07-27 11:35:00,35.03,35.09,35.01,35.08,104313.0,31.3389,31.3926,31.321,31.3836,104313.0
2015-07-27 11:40:00,35.08,35.11,35.03,35.04,57656.0,31.3836,31.4105,31.3389,31.3478,57656.0
2015-07-27 11:45:00,35.04,35.1,35.04,35.08,64888.0,31.3478,31.4015,31.3478,31.3836,64888.0
2015-07-27 11:50:00,35.07,35.11,35.02,35.02,53394.0,31.3747,31.4105,31.33,31.33,53394.0
2015-07-27 11:55:00,35.02,35.16,35.0,35.12,66075.0,31.33,31.4552,31.3121,31.4194,66075.0
2015-07-27 12:00:00,35.13,35.16,35.1,35.16,70146.0,31.4284,31.4552,31.4015,31.4552,70146.0
2015-07-27 12:05:00,35.14,35.16,35.08,35.11,41003.0,31.4373,31.4552,31.3836,31.4105,41003.0
2015-07-27 12:10:00,35.11,35.12,35.05,35.05,41517.0,31.4105,31.4194,31.3568,31.3568,41517.0
2015-07-27 12:15:00,35.05,35.08,35.04,35.08,24001.0,31.3568,31.3836,31.3478,31.3836,24001.0
2015-07-27 12:20:00,35.07,35.14,35.06,35.1,38321.0,31.3747,31.4373,31.3657,31.4015,38321.0
2015-07-27 12:25:00,35.1,35.15,35.09,35.12,45759.0,31.4015,31.4463,31.3926,31.4194,45759.0
2015-07-27 12:30:00,35.12,35.16,35.11,35.13,78439.0,31.4194,31.4552,31.4105,31.4284,78439.0
2015-07-27 12:35:00,35.12,35.16,35.11,35.12,62499.0,31.4194,31.4552,31.4105,31.4194,62499.0
2015-07-27 12:40:00,35.13,35.15,35.11,35.15,85305.0,31.4284,31.4463,31.4105,31.4463,85305.0
2015-07-27 12:45:00,35.14,35.16,35.12,35.14,56942.0,31.4373,31.4552,31.4194,31.4373,56942.0
2015-07-27 12:50:00,35.13,35.19,35.12,35.16,52585.0,31.4284,31.482,31.4194,31.4552,52585.0
2015-07-27 12:55:00,35.16,35.18,35.15,35.18,22832.0,31.4552,31.4731,31.4463,31.4731,22832.0
2015-07-27 13:00:00,35.17,35.22,35.17,35.22,116507.0,31.4641,31.5089,31.4641,31.5089,116507.0
2015-07-27 13:05:00,35.22,35.23,35.19,35.19,31318.0,31.5089,31.5178,31.482,31.482,31318.0
2015-07-27 13:10:00,35.2,35.2,35.14,35.15,43759.0,31.491,31.491,31.4373,31.4463,43759.0
2015-07-27 13:15:00,35.15,35.17,35.13,35.14,26325.0,31.4463,31.4641,31.4284,31.4373,26325.0
2015-07-27 13:20:00,35.13,35.17,35.07,35.1,80304.0,31.4284,31.4641,31.3747,31.4015,80304.0
2015-07-27 13:25:00,35.09,35.11,35.05,35.05,31336.0,31.3926,31.4105,31.3568,31.3568,31336.0
2015-07-27 13:30:00,35.05,35.08,35.02,35.04,32042.0,31.3568,31.3836,31.33,31.3478,32042.0
2015-07-27 13:35:00,35.03,35.06,35.01,35.05,57522.0,31.3389,31.3657,31.321,31.3568,57522.0
2015-07-27 13:40:00,35.05,35.07,35.01,35.03,40096.0,31.3568,31.3747,31.321,31.3389,40096.0
2015-07-27 13:45:00,35.04,35.11,35.03,35.08,59192.0,31.3478,31.4105,31.3389,31.3836,59192.0
2015-07-27 13:50:00,35.08,35.13,35.08,35.13,154826.0,31.3836,31.4284,31.3836,31.4284,154826.0
2015-07-27 13:55:00,35.12,35.13,35.09,35.09,26351.0,31.4194,31.4284,31.3926,31.3926,26351.0
2015-07-27 14:00:00,35.09,35.12,35.08,35.09,252348.0,31.3926,31.4194,31.3836,31.3926,252348.0
2015-07-27 14:05:00,35.09,35.18,35.07,35.15,172763.0,31.3926,31.4731,31.3747,31.4463,172763.0
2015-07-27 14:10:00,35.15,35.15,35.11,35.14,55707.0,31.4463,31.4463,31.4105,31.4373,55707.0
2015-07-27 14:15:00,35.13,35.21,35.13,35.18,152769.0,31.4284,31.4999,31.4284,31.4731,152769.0
2015-07-27 14:20:00,35.19,35.21,35.16,35.18,141265.0,31.482,31.4999,31.4552,31.4731,141265.0
2015-07-27 14:25:00,35.18,35.21,35.15,35.21,110095.0,31.4731,31.4999,31.4463,31.4999,110095.0
2015-07-27 14:30:00,35.21,35.31,35.21,35.27,81241.0,31.4999,31.5894,31.4999,31.5536,81241.0
2015-07-27 14:35:00,35.27,35.28,35.2,35.2,94606.0,31.5536,31.5626,31.491,31.491,94606.0
2015-07-27 14:40:00,35.2,35.22,35.19,35.19,39684.0,31.491,31.5089,31.482,31.482,39684.0
2015-07-27 14:45:00,35.19,35.2,35.17,35.18,144403.0,31.482,31.491,31.4641,31.4731,144403.0
2015-07-27 14:50:00,35.19,35.2,35.14,35.14,145840.0,31.482,31.491,31.4373,31.4373,145840.0
2015-07-27 14:55:00,35.14,35.16,35.1,35.12,204420.0,31.4373,31.4552,31.4015,31.4194,204420.0
2015-07-27 15:00:00,35.12,35.13,35.09,35.09,37684.0,31.4194,31.4284,31.3926,31.3926,37684.0
2015-07-27 15:05:00,35.1,35.13,35.06,35.12,100748.0,31.4015,31.4284,31.3657,31.4194,100748.0
2015-07-27 15:10:00,35.12,35.13,35.1,35.12,39800.0,31.4194,31.4284,31.4015,31.4194,39800.0
2015-07-27 15:15:00,35.12,35.14,35.05,35.06,96788.0,31.4194,31.4373,31.3568,31.3657,96788.0
2015-07-27 15:20:00,35.07,35.13,35.06,35.12,58436.0,31.3747,31.4284,31.3657,31.4194,58436.0
2015-07-27 15:25:00,35.12,35.13,35.06,35.07,85160.0,31.4194,31.4284,31.3657,31.3747,85160.0
2015-07-27 15:30:00,35.08,35.11,35.05,35.07,106918.0,31.3836,31.4105,31.3568,31.3747,106918.0
2015-07-27 15:35:00,35.07,35.08,35.05,35.06,121702.0,31.3747,31.3836,31.3568,31.3657,121702.0
2015-07-27 15:40:00,35.06,35.13,35.05,35.07,75188.0,31.3657,31.4284,31.3568,31.3747,75188.0
2015-07-27 15:45:00,35.07,35.12,35.02,35.06,97469.0,31.3747,31.4194,31.33,31.3657,97469.0
2015-07-27 15:50:00,35.06,35.07,35.03,35.04,100132.0,31.3657,31.3747,31.3389,31.3478,100132.0
2015-07-27 15:55:00,35.03,35.1,35.01,35.09,334765.0,31.3389,31.4015,31.321,31.3926,334765.0
2015-07-28 09:30:00,35.34,35.39,35.07,35.18,220254.0,31.6162,31.661,31.3747,31.4731,220254.0
2015-07-28 09:35:00,35.18,35.27,35.06,35.25,87028.0,31.4731,31.5536,31.3657,31.5357,87028.0
2015-07-28 09:40:00,35.22,35.22,35.06,35.13,84428.0,31.5089,31.5089,31.3657,31.4284,84428.0
2015-07-28 09:45:00,35.12,35.28,35.08,35.19,103490.0,31.4194,31.5626,31.3836,31.482,103490.0
2015-07-28 09:50:00,35.19,35.32,35.11,35.29,171818.0,31.482,31.5983,31.4105,31.5715,171818.0
2015-07-28 09:55:00,35.29,35.38,35.23,35.36,415567.0,31.5715,31.652,31.5178,31.6341,415567.0
2015-07-28 10:00:00,35.35,35.49,35.33,35.48,78127.0,31.6252,31.7504,31.6073,31.7415,78127.0
2015-07-28 10:05:00,35.48,35.54,35.43,35.51,139945.0,31.7415,31.7952,31.6968,31.7683,139945.0
2015-07-28 10:10:00,35.51,35.62,35.49,35.54,114383.0,31.7683,31.8667,31.7504,31.7952,114383.0
2015-07-28 10:15:00,35.54,35.67,35.45,35.57,219774.0,31.7952,31.9115,31.7146,31.822,219774.0
2015-07-28 10:20:00,35.57,35.61,35.38,35.38,106698.0,31.822,31.8578,31.652,31.652,106698.0
2015-07-28 10:25:00,35.38,35.45,35.32,35.42,89354.0,31.652,31.7146,31.5983,31.6878,89354.0
2015-07-28 10:30:00,35.42,35.46,35.38,35.46,80454.0,31.6878,31.7236,31.652,31.7236,80454.0
2015-07-28 10:35:00,35.46,35.51,35.43,35.46,70630.0,31.7236,31.7683,31.6968,31.7236,70630.0
2015-07-28 10:40:00,35.47,35.53,35.45,35.52,55481.0,31.7325,31.7862,31.7146,31.7773,55481.0
2015-07-28 10:45:00,35.53,35.69,35.52,35.68,130721.0,31.7862,31.9294,31.7773,31.9204,130721.0
2015-07-28 10:50:00,35.67,35.72,35.62,35.64,110687.0,31.9115,31.9562,31.8667,31.8846,110687.0
2015-07-28 10:55:00,35.65,35.68,35.63,35.63,90837.0,31.8936,31.9204,31.8757,31.8757,90837.0
2015-07-28 11:00:00,35.63,35.73,35.62,35.73,118903.0,31.8757,31.9651,31.8667,31.9651,118903.0
2015-07-28 11:05:00,35.73,35.82,35.73,35.79,148801.0,31.9651,32.0457,31.9651,32.0188,148801.0
2015-07-28 11:10:00,35.78,35.86,35.75,35.8,89598.0,32.0099,32.0814,31.983,32.0278,89598.0
2015-07-28 11:15:00,35.8,35.86,35.77,35.79,133084.0,32.0278,32.0814,32.0009,32.0188,133084.0
2015-07-28 11:20:00,35.79,35.81,35.65,35.66,84844.0,32.0188,32.0367,31.8936,31.9025,84844.0
2015-07-28 11:25:00,35.66,35.69,35.6,35.63,61489.0,31.9025,31.9294,31.8488,31.8757,61489.0
2015-07-28 11:30:00,35.63,35.74,35.62,35.73,73955.0,31.8757,31.9741,31.8667,31.9651,73955.0
2015-07-28 11:35:00,35.73,35.81,35.72,35.8,45699.0,31.9651,32.0367,31.9562,32.0278,45699.0
2015-07-28 11:40:00,35.79,35.88,35.78,35.84,51369.0,32.0188,32.0993,32.0099,32.0636,51369.0
2015-07-28 11:45:00,35.83,35.88,35.79,35.87,43011.0,32.0546,32.0993,32.0188,32.0904,43011.0
2015-07-28 11:50:00,35.88,35.94,35.88,35.94,83620.0,32.0993,32.153,32.0993,32.153,83620.0
2015-07-28 11:55:00,35.93,36.0,35.93,35.99,87684.0,32.1441,32.2067,32.1441,32.1977,87684.0
2015-07-28 12:00:00,35.99,35.99,35.85,35.89,41866.0,32.1977,32.1977,32.0725,32.1083,41866.0
2015-07-28 12:05:00,35.88,35.94,35.88,35.9,41440.0,32.0993,32.153,32.0993,32.1172,41440.0
2015-07-28 12:10:00,35.9,35.91,35.81,35.82,62058.0,32.1172,32.1262,32.0367,32.0457,62058.0
2015-07-28 12:15:00,35.82,35.95,35.8,35.93,78846.0,32.0457,32.162,32.0278,32.1441,78846.0
2015-07-28 12:20:00,35.93,35.97,35.9,35.97,56847.0,32.1441,32.1799,32.1172,32.1799,56847.0
2015-07-28 12:25:00,35.96,35.98,35.92,35.95,49381.0,32.1709,32.1888,32.1351,32.162,49381.0
2015-07-28 12:30:00,35.96,35.97,35.85,35.89,42530.0,32.1709,32.1799,32.0725,32.1083,42530.0
2015-07-28 12:35:00,35.89,35.9,35.81,35.83,38589.0,32.1083,32.1172,32.0367,32.0546,38589.0
2015-07-28 12:40:00,35.84,35.9,35.8,35.89,40811.0,32.0636,32.1172,32.0278,32.1083,40811.0
2015-07-28 12:45:00,35.89,35.91,35.79,35.81,50364.0,32.1083,32.1262,32.0188,32.0367,50364.0
2015-07-28 12:50:00,35.82,35.91,35.81,35.9,37368.0,32.0457,32.1262,32.0367,32.1172,37368.0
2015-07-28 12:55:00,35.89,35.89,35.84,35.85,86190.0,32.1083,32.1083,32.0636,32.0725,86190.0
2015-07-28 13:00:00,35.86,35.91,35.82,35.91,37900.0,32.0814,32.1262,32.0457,32.1262,37900.0
2015-07-28 13:05:00,35.92,36.0,35.91,35.99,63097.0,32.1351,32.2067,32.1262,32.1977,63097.0
2015-07-28 13:10:00,35.99,36.02,35.95,35.98,63703.0,32.1977,32.2246,32.162,32.1888,63703.0
2015-07-28 13:15:00,35.98,36.05,35.93,36.04,75265.0,32.1888,32.2514,32.1441,32.2425,75265.0
2015-07-28 13:20:00,36.04,36.11,36.03,36.05,51826.0,32.2425,32.3051,32.2335,32.2514,51826.0
2015-07-28 13:25:00,36.05,36.08,36.03,36.07,113164.0,32.2514,32.2783,32.2335,32.2693,113164.0
2015-07-28 13:30:00,36.06,36.09,35.95,35.95,74806.0,32.2604,32.2872,32.162,32.162,74806.0
2015-07-28 13:35:00,35.95,35.98,35.89,35.95,70078.0,32.162,32.1888,32.1083,32.162,70078.0
2015-07-28 13:40:00,35.95,35.99,35.92,35.99,52234.0,32.162,32.1977,32.1351,32.1977,52234.0
2015-07-28 13:45:00,35.99,36.03,35.96,36.02,51578.0,32.1977,32.2335,32.1709,32.2246,51578.0
2015-07-28 13:50:00,36.01,36.09,36.01,36.04,76359.0,32.2156,32.2872,32.2156,32.2425,76359.0
2015-07-28 13:55:00,36.04,36.08,36.01,36.06,73021.0,32.2425,32.2783,32.2156,32.2604,73021.0
2015-07-28 14:00:00,36.06,36.07,35.99,36.04,54905.0,32.2604,32.2693,32.1977,32.2425,54905.0
2015-07-28 14:05:00,36.05,36.09,36.04,36.07,46821.0,32.2514,32.2872,32.2425,32.2693,46821.0
2015-07-28 14:10:00,36.07,36.13,36.05,36.13,67681.0,32.2693,32.323,32.2514,32.323,67681.0
2015-07-28 14:15:00,36.14,36.15,36.08,36.11,71195.0,32.3319,32.3409,32.2783,32.3051,71195.0
2015-07-28 14:20:00,36.11,36.2,36.11,36.2,77235.0,32.3051,32.3856,32.3051,32.3856,77235.0
2015-07-28 14:25:00,36.2,36.22,36.12,36.13,90394.0,32.3856,32.4035,32.314,32.323,90394.0
2015-07-28 14:30:00,36.13,36.15,36.05,36.05,81643.0,32.323,32.3409,32.2514,32.2514,81643.0
2015-07-28 14:35:00,36.05,36.07,36.03,36.05,37094.0,32.2514,32.2693,32.2335,32.2514,37094.0
2015-07-28 14:40:00,36.06,36.06,35.99,36.03,57784.0,32.2604,32.2604,32.1977,32.2335,57784.0
2015-07-28 14:45:00,36.04,36.06,36.01,36.05,62847.0,32.2425,32.2604,32.2156,32.2514,62847.0
2015-07-28 14:50:00,36.05,36.11,36.05,36.09,57837.0,32.2514,32.3051,32.2514,32.2872,57837.0
2015-07-28 14:55:00,36.1,36.14,36.09,36.13,46128.0,32.2962,32.3319,32.2872,32.323,46128.0
2015-07-28 15:00:00,36.13,36.13,35.91,35.94,350178.0,32.323,32.323,32.1262,32.153,350178.0
2015-07-28 15:05:00,35.94,35.95,35.8,35.84,240703.0,32.153,32.162,32.0278,32.0636,240703.0
2015-07-28 15:10:00,35.84,35.92,35.84,35.88,91015.0,32.0636,32.1351,32.0636,32.0993,91015.0
2015-07-28 15:15:00,35.89,35.95,35.87,35.95,112952.0,32.1083,32.162,32.0904,32.162,112952.0
2015-07-28 15:20:00,35.94,35.95,35.87,35.93,144434.0,32.153,32.162,32.0904,32.1441,144434.0
2015-07-28 15:25:00,35.94,35.94,35.91,35.93,130797.0,32.153,32.153,32.1262,32.1441,130797.0
2015-07-28 15:30:00,35.93,35.97,35.92,35.97,108830.0,32.1441,32.1799,32.1351,32.1799,108830.0
2015-07-28 15:35:00,35.96,35.96,35.93,35.96,168984.0,32.1709,32.1709,32.1441,32.1709,168984.0
2015-07-28 15:40:00,35.96,35.99,35.95,35.99,153499.0,32.1709,32.1977,32.162,32.1977,153499.0
2015-07-28 15:45:00,35.98,36.01,35.97,36.0,187142.0,32.1888,32.2156,32.1799,32.2067,187142.0
2015-07-28 15:50:00,36.01,36.02,35.97,36.01,260378.0,32.2156,32.2246,32.1799,32.2156,260378.0
2015-07-28 15:55:00,36.02,36.06,36.02,36.04,409113.0,32.2246,32.2604,32.2246,32.2425,409113.0
2015-07-29 09:30:00,36.04,36.15,35.99,36.04,115005.0,32.2425,32.3409,32.1977,32.2425,115005.0
2015-07-29 09:35:00,36.05,36.17,35.95,36.06,56012.0,32.2514,32.3588,32.162,32.2604,56012.0
2015-07-29 09:40:00,36.07,36.16,35.88,35.9,87629.0,32.2693,32.3498,32.0993,32.1172,87629.0
2015-07-29 09:45:00,35.9,35.95,35.82,35.87,47861.0,32.1172,32.162,32.0457,32.0904,47861.0
2015-07-29 09:50:00,35.86,35.95,35.84,35.89,56311.0,32.0814,32.162,32.0636,32.1083,56311.0
2015-07-29 09:55:00,35.91,35.96,35.87,35.95,26444.0,32.1262,32.1709,32.0904,32.162,26444.0
2015-07-29 10:00:00,35.93,35.95,35.82,35.87,47640.0,32.1441,32.162,32.0457,32.0904,47640.0
2015-07-29 10:05:00,35.87,36.03,35.86,36.0,60490.0,32.0904,32.2335,32.0814,32.2067,60490.0
2015-07-29 10:10:00,36.01,36.05,35.89,35.92,38185.0,32.2156,32.2514,32.1083,32.1351,38185.0
2015-07-29 10:15:00,35.92,35.93,35.88,35.91,31098.0,32.1351,32.1441,32.0993,32.1262,31098.0
2015-07-29 10:20:00,35.91,35.93,35.85,35.91,67316.0,32.1262,32.1441,32.0725,32.1262,67316.0
2015-07-29 10:25:00,35.92,35.96,35.88,35.94,31705.0,32.1351,32.1709,32.0993,32.153,31705.0
2015-07-29 10:30:00,35.93,35.95,35.87,35.88,46536.0,32.1441,32.162,32.0904,32.0993,46536.0
2015-07-29 10:35:00,35.88,35.98,35.87,35.97,80310.0,32.0993,32.1888,32.0904,32.1799,80310.0
2015-07-29 10:40:00,35.97,36.03,35.97,36.02,53025.0,32.1799,32.2335,32.1799,32.2246,53025.0
2015-07-29 10:45:00,36.0,36.0,35.93,35.93,42466.0,32.2067,32.2067,32.1441,32.1441,42466.0
2015-07-29 10:50:00,35.92,36.01,35.92,35.99,50378.0,32.1351,32.2156,32.1351,32.1977,50378.0
2015-07-29 10:55:00,36.01,36.01,35.93,35.95,50117.0,32.2156,32.2156,32.1441,32.162,50117.0
2015-07-29 11:00:00,35.96,35.98,35.94,35.96,30677.0,32.1709,32.1888,32.153,32.1709,30677.0
2015-07-29 11:05:00,35.95,35.98,35.93,35.95,61299.0,32.162,32.1888,32.1441,32.162,61299.0
2015-07-29 11:10:00,35.96,35.99,35.93,35.99,32546.0,32.1709,32.1977,32.1441,32.1977,32546.0
2015-07-29 11:15:00,35.99,36.04,35.96,36.01,51404.0,32.1977,32.2425,32.1709,32.2156,51404.0
2015-07-29 11:20:00,36.0,36.04,35.99,36.0,45819.0,32.2067,32.2425,32.1977,32.2067,45819.0
2015-07-29 11:25:00,36.0,36.05,35.99,36.02,32027.0,32.2067,32.2514,32.1977,32.2246,32027.0
2015-07-29 11:30:00,36.01,36.05,36.01,36.02,77987.0,32.2156,32.2514,32.2156,32.2246,77987.0
2015-07-29 11:35:00,36.02,36.04,35.95,35.97,49393.0,32.2246,32.2425,32.162,32.1799,49393.0
2015-07-29 11:40:00,35.97,36.0,35.95,35.95,36452.0,32.1799,32.2067,32.162,32.162,36452.0
2015-07-29 11:45:00,35.96,35.97,35.93,35.96,78209.0,32.1709,32.1799,32.1441,32.1709,78209.0
2015-07-29 11:50:00,35.95,36.01,35.94,35.95,62082.0,32.162,32.2156,32.153,32.162,62082.0
2015-07-29 11:55:00,35.95,35.98,35.94,35.97,79308.0,32.162,32.1888,32.153,32.1799,79308.0
2015-07-29 12:00:00,35.97,35.98,35.93,35.96,31163.0,32.1799,32.1888,32.1441,32.1709,31163.0
2015-07-29 12:05:00,35.97,35.98,35.94,35.95,32206.0,32.1799,32.1888,32.153,32.162,32206.0
2015-07-29 12:10:00,35.94,35.97,35.9,35.91,48191.0,32.153,32.1799,32.1172,32.1262,48191.0
2015-07-29 12:15:00,35.91,35.92,35.85,35.86,56580.0,32.1262,32.1351,32.0725,32.0814,56580.0
2015-07-29 12:20:00,35.86,35.88,35.8,35.8,68085.0,32.0814,32.0993,32.0278,32.0278,68085.0
2015-07-29 12:25:00,35.81,35.82,35.75,35.78,56519.0,32.0367,32.0457,31.983,32.0099,56519.0
2015-07-29 12:30:00,35.78,35.8,35.75,35.75,39631.0,32.0099,32.0278,31.983,31.983,39631.0
2015-07-29 12:35:00,35.74,35.81,35.74,35.8,38008.0,31.9741,32.0367,31.9741,32.0278,38008.0
2015-07-29 12:40:00,35.79,35.83,35.78,35.8,35148.0,32.0188,32.0546,32.0099,32.0278,35148.0
2015-07-29 12:45:00,35.81,35.84,35.78,35.81,72216.0,32.0367,32.0636,32.0099,32.0367,72216.0
2015-07-29 12:50:00,35.81,35.81,35.72,35.72,59837.0,32.0367,32.0367,31.9562,31.9562,59837.0
2015-07-29 12:55:00,35.73,35.74,35.63,35.63,75916.0,31.9651,31.9741,31.8757,31.8757,75916.0
2015-07-29 13:00:00,35.64,35.65,35.57,35.61,55433.0,31.8846,31.8936,31.822,31.8578,55433.0
2015-07-29 13:05:00,35.61,35.61,35.53,35.54,63928.0,31.8578,31.8578,31.7862,31.7952,63928.0
2015-07-29 13:10:00,35.53,35.64,35.51,35.62,63574.0,31.7862,31.8846,31.7683,31.8667,63574.0
2015-07-29 13:15:00,35.62,35.62,35.53,35.53,76213.0,31.8667,31.8667,31.7862,31.7862,76213.0
2015-07-29 13:20:00,35.54,35.55,35.48,35.51,76135.0,31.7952,31.8041,31.7415,31.7683,76135.0
2015-07-29 13:25:00,35.5,35.55,35.45,35.5,82034.0,31.7594,31.8041,31.7146,31.7594,82034.0
2015-07-29 13:30:00,35.5,35.5,35.41,35.44,52701.0,31.7594,31.7594,31.6789,31.7057,52701.0
2015-07-29 13:35:00,35.45,35.46,35.36,35.36,44704.0,31.7146,31.7236,31.6341,31.6341,44704.0
2015-07-29 13:40:00,35.35,35.4,35.34,35.34,58648.0,31.6252,31.6699,31.6162,31.6162,58648.0
2015-07-29 13:45:00,35.35,35.35,35.22,35.28,79491.0,31.6252,31.6252,31.5089,31.5626,79491.0
2015-07-29 13:50:00,35.27,35.36,35.27,35.31,55355.0,31.5536,31.6341,31.5536,31.5894,55355.0
2015-07-29 13:55:00,35.32,35.32,35.22,35.23,62542.0,31.5983,31.5983,31.5089,31.5178,62542.0
2015-07-29 14:00:00,35.24,35.46,35.2,35.21,98402.0,31.5268,31.7236,31.491,31.4999,98402.0
2015-07-29 14:05:00,35.21,35.38,35.21,35.3,37871.0,31.4999,31.652,31.4999,31.5805,37871.0
2015-07-29 14:10:00,35.3,35.38,35.28,35.35,40209.0,31.5805,31.652,31.5626,31.6252,40209.0
2015-07-29 14:15:00,35.34,35.39,35.31,35.34,45338.0,31.6162,31.661,31.5894,31.6162,45338.0
2015-07-29 14:20:00,35.34,35.35,35.28,35.3,33514.0,31.6162,31.6252,31.5626,31.5805,33514.0
2015-07-29 14:25:00,35.3,35.3,35.25,35.29,50615.0,31.5805,31.5805,31.5357,31.5715,50615.0
2015-07-29 14:30:00,35.29,35.34,35.29,35.32,36208.0,31.5715,31.6162,31.5715,31.5983,36208.0
2015-07-29 14:35:00,35.32,35.4,35.32,35.39,45575.0,31.5983,31.6699,31.5983,31.661,45575.0
2015-07-29 14:40:00,35.4,35.44,35.38,35.39,49854.0,31.6699,31.7057,31.652,31.661,49854.0
2015-07-29 14:45:00,35.39,35.49,35.38,35.46,75701.0,31.661,31.7504,31.652,31.7236,75701.0
2015-07-29 14:50:00,35.46,35.49,35.42,35.44,43384.0,31.7236,31.7504,31.6878,31.7057,43384.0
2015-07-29 14:55:00,35.43,35.46,35.39,35.39,60727.0,31.6968,31.7236,31.661,31.661,60727.0
2015-07-29 15:00:00,35.39,35.42,35.36,35.37,41309.0,31.661,31.6878,31.6341,31.6431,41309.0
2015-07-29 15:05:00,35.37,35.44,35.37,35.4,69003.0,31.6431,31.7057,31.6431,31.6699,69003.0
2015-07-29 15:10:00,35.4,35.43,35.38,35.4,52420.0,31.6699,31.6968,31.652,31.6699,52420.0
2015-07-29 15:15:00,35.4,35.46,35.39,35.46,73023.0,31.6699,31.7236,31.661,31.7236,73023.0
2015-07-29 15:20:00,35.45,35.48,35.43,35.44,89108.0,31.7146,31.7415,31.6968,31.7057,89108.0
2015-07-29 15:25:00,35.43,35.45,35.4,35.42,87075.0,31.6968,31.7146,31.6699,31.6878,87075.0
2015-07-29 15:30:00,35.41,35.45,35.38,35.41,83446.0,31.6789,31.7146,31.652,31.6789,83446.0
2015-07-29 15:35:00,35.41,35.46,35.39,35.46,89942.0,31.6789,31.7236,31.661,31.7236,89942.0
2015-07-29 15:40:00,35.46,35.52,35.45,35.51,83310.0,31.7236,31.7773,31.7146,31.7683,83310.0
2015-07-29 15:45:00,35.51,35.53,35.49,35.49,81473.0,31.7683,31.7862,31.7504,31.7504,81473.0
2015-07-29 15:50:00,35.5,35.53,35.5,35.53,106963.0,31.7594,31.7862,31.7594,31.7862,106963.0
2015-07-29 15:55:00,35.52,35.58,35.52,35.53,285862.0,31.7773,31.8309,31.7773,31.7862,285862.0
2015-07-30 09:30:00,35.9,36.17,35.81,36.12,370275.0,32.1172,32.3588,32.0367,32.314,370275.0
2015-07-30 09:35:00,36.12,36.16,36.04,36.1,183822.0,32.314,32.3498,32.2425,32.2962,183822.0
2015-07-30 09:40:00,36.11,36.11,35.93,36.04,154480.0,32.3051,32.3051,32.1441,32.2425,154480.0
2015-07-30 09:45:00,36.04,36.09,36.04,36.07,169316.0,32.2425,32.2872,32.2425,32.2693,169316.0
2015-07-30 09:50:00,36.07,36.21,36.01,36.2,225430.0,32.2693,32.3946,32.2156,32.3856,225430.0
2015-07-30 09:55:00,36.2,36.23,36.13,36.21,159058.0,32.3856,32.4125,32.323,32.3946,159058.0
2015-07-30 10:00:00,36.2,36.22,36.17,36.2,141225.0,32.3856,32.4035,32.3588,32.3856,141225.0
2015-07-30 10:05:00,36.2,36.21,36.13,36.18,116542.0,32.3856,32.3946,32.323,32.3677,116542.0
2015-07-30 10:10:00,36.17,36.27,36.12,36.27,164641.0,32.3588,32.4482,32.314,32.4482,164641.0
2015-07-30 10:15:00,36.26,36.29,36.2,36.21,103227.0,32.4393,32.4661,32.3856,32.3946,103227.0
2015-07-30 10:20:00,36.22,36.23,36.14,36.15,110298.0,32.4035,32.4125,32.3319,32.3409,110298.0
2015-07-30 10:25:00,36.16,36.18,36.14,36.16,106731.0,32.3498,32.3677,32.3319,32.3498,106731.0
2015-07-30 10:30:00,36.17,36.35,36.14,36.26,349268.0,32.3588,32.5198,32.3319,32.4393,349268.0
2015-07-30 10:35:00,36.25,36.25,35.91,35.94,212778.0,32.4303,32.4303,32.1262,32.153,212778.0
2015-07-30 10:40:00,35.94,36.07,35.91,36.05,93412.0,32.153,32.2693,32.1262,32.2514,93412.0
2015-07-30 10:45:00,36.05,36.11,36.03,36.06,80311.0,32.2514,32.3051,32.2335,32.2604,80311.0
2015-07-30 10:50:00,36.06,36.07,35.96,36.0,74712.0,32.2604,32.2693,32.1709,32.2067,74712.0
2015-07-30 10:55:00,36.0,36.06,35.96,35.99,106094.0,32.2067,32.2604,32.1709,32.1977,106094.0
2015-07-30 11:00:00,35.99,36.03,35.93,35.97,90409.0,32.1977,32.2335,32.1441,32.1799,90409.0
2015-07-30 11:05:00,35.96,35.96,35.88,35.92,106803.0,32.1709,32.1709,32.0993,32.1351,106803.0
2015-07-30 11:10:00,35.92,35.95,35.86,35.9,87301.0,32.1351,32.162,32.0814,32.1172,87301.0
2015-07-30 11:15:00,35.9,36.03,35.89,35.99,128751.0,32.1172,32.2335,32.1083,32.1977,128751.0
2015-07-30 11:20:00,36.0,36.07,36.0,36.05,98343.0,32.2067,32.2693,32.2067,32.2514,98343.0
2015-07-30 11:25:00,36.04,36.1,36.04,36.05,109401.0,32.2425,32.2962,32.2425,32.2514,109401.0
2015-07-30 11:30:00,36.04,36.15,36.04,36.14,93693.0,32.2425,32.3409,32.2425,32.3319,93693.0
2015-07-30 11:35:00,36.14,36.2,36.13,36.19,80568.0,32.3319,32.3856,32.323,32.3767,80568.0
2015-07-30 11:40:00,36.18,36.23,36.16,36.23,105204.0,32.3677,32.4125,32.3498,32.4125,105204.0
2015-07-30 11:45:00,36.23,36.25,36.2,36.21,82230.0,32.4125,32.4303,32.3856,32.3946,82230.0
2015-07-30 11:50:00,36.21,36.22,36.16,36.19,51108.0,32.3946,32.4035,32.3498,32.3767,51108.0
2015-07-30 11:55:00,36.19,36.2,36.16,36.2,66055.0,32.3767,32.3856,32.3498,32.3856,66055.0
2015-07-30 12:00:00,36.19,36.32,36.19,36.31,68809.0,32.3767,32.493,32.3767,32.484,68809.0
2015-07-30 12:05:00,36.32,36.4,36.3,36.4,138130.0,32.493,32.5645,32.4751,32.5645,138130.0
2015-07-30 12:10:00,36.39,36.45,36.39,36.41,77973.0,32.5556,32.6093,32.5556,32.5735,77973.0
2015-07-30 12:15:00,36.41,36.43,36.39,36.4,89544.0,32.5735,32.5914,32.5556,32.5645,89544.0
2015-07-30 12:20:00,36.4,36.46,36.39,36.44,100991.0,32.5645,32.6182,32.5556,32.6003,100991.0
2015-07-30 12:25:00,36.44,36.46,36.42,36.45,115864.0,32.6003,32.6182,32.5824,32.6093,115864.0
2015-07-30 12:30:00,36.45,36.47,36.41,36.41,86280.0,32.6093,32.6272,32.5735,32.5735,86280.0
2015-07-30 12:35:00,36.41,36.42,36.39,36.41,48183.0,32.5735,32.5824,32.5556,32.5735,48183.0
2015-07-30 12:40:00,36.42,36.49,36.42,36.49,105724.0,32.5824,32.6451,32.5824,32.6451,105724.0
2015-07-30 12:45:00,36.49,36.52,36.48,36.51,44081.0,32.6451,32.6719,32.6361,32.663,44081.0
2015-07-30 12:50:00,36.51,36.51,36.47,36.48,66242.0,32.663,32.663,32.6272,32.6361,66242.0
2015-07-30 12:55:00,36.49,36.52,36.48,36.52,33504.0,32.6451,32.6719,32.6361,32.6719,33504.0
2015-07-30 13:00:00,36.51,36.52,36.47,36.47,69131.0,32.663,32.6719,32.6272,32.6272,69131.0
2015-07-30 13:05:00,36.47,36.49,36.42,36.48,128848.0,32.6272,32.6451,32.5824,32.6361,128848.0
2015-07-30 13:10:00,36.48,36.52,36.47,36.49,43940.0,32.6361,32.6719,32.6272,32.6451,43940.0
2015-07-30 13:15:00,36.5,36.52,36.49,36.52,43106.0,32.654,32.6719,32.6451,32.6719,43106.0
2015-07-30 13:20:00,36.52,36.52,36.47,36.47,65112.0,32.6719,32.6719,32.6272,32.6272,65112.0
2015-07-30 13:25:00,36.47,36.5,36.47,36.49,42475.0,32.6272,32.654,32.6272,32.6451,42475.0
2015-07-30 13:30:00,36.48,36.51,36.46,36.47,57898.0,32.6361,32.663,32.6182,32.6272,57898.0
2015-07-30 13:35:00,36.47,36.5,36.45,36.45,62845.0,32.6272,32.654,32.6093,32.6093,62845.0
2015-07-30 13:40:00,36.45,36.5,36.45,36.5,42931.0,32.6093,32.654,32.6093,32.654,42931.0
2015-07-30 13:45:00,36.5,36.51,36.48,36.51,56847.0,32.654,32.663,32.6361,32.663,56847.0
2015-07-30 13:50:00,36.51,36.52,36.46,36.46,60649.0,32.663,32.6719,32.6182,32.6182,60649.0
2015-07-30 13:55:00,36.47,36.47,36.43,36.43,41277.0,32.6272,32.6272,32.5914,32.5914,41277.0
2015-07-30 14:00:00,36.43,36.49,36.43,36.47,37700.0,32.5914,32.6451,32.5914,32.6272,37700.0
2015-07-30 14:05:00,36.47,36.48,36.44,36.45,43331.0,32.6272,32.6361,32.6003,32.6093,43331.0
2015-07-30 14:10:00,36.45,36.5,36.44,36.47,91447.0,32.6093,32.654,32.6003,32.6272,91447.0
2015-07-30 14:15:00,36.47,36.49,36.46,36.47,45973.0,32.6272,32.6451,32.6182,32.6272,45973.0
2015-07-30 14:20:00,36.47,36.49,36.45,36.46,47306.0,32.6272,32.6451,32.6093,32.6182,47306.0
2015-07-30 14:25:00,36.45,36.49,36.45,36.46,48182.0,32.6093,32.6451,32.6093,32.6182,48182.0
2015-07-30 14:30:00,36.46,36.5,36.46,36.48,60552.0,32.6182,32.654,32.6182,32.6361,60552.0
2015-07-30 14:35:00,36.48,36.5,36.47,36.49,50780.0,32.6361,32.654,32.6272,32.6451,50780.0
2015-07-30 14:40:00,36.5,36.54,36.48,36.48,111609.0,32.654,32.6898,32.6361,32.6361,111609.0
2015-07-30 14:45:00,36.48,36.52,36.48,36.5,62081.0,32.6361,32.6719,32.6361,32.654,62081.0
2015-07-30 14:50:00,36.49,36.52,36.43,36.43,97219.0,32.6451,32.6719,32.5914,32.5914,97219.0
2015-07-30 14:55:00,36.44,36.44,36.41,36.44,68318.0,32.6003,32.6003,32.5735,32.6003,68318.0
2015-07-30 15:00:00,36.44,36.45,36.33,36.36,184008.0,32.6003,32.6093,32.5019,32.5288,184008.0
2015-07-30 15:05:00,36.36,36.41,36.34,36.35,66011.0,32.5288,32.5735,32.5109,32.5198,66011.0
2015-07-30 15:10:00,36.34,36.41,36.34,36.39,58413.0,32.5109,32.5735,32.5109,32.5556,58413.0
2015-07-30 15:15:00,36.39,36.43,36.37,36.42,76954.0,32.5556,32.5914,32.5377,32.5824,76954.0
2015-07-30 15:20:00,36.42,36.42,36.38,36.39,50971.0,32.5824,32.5824,32.5467,32.5556,50971.0
2015-07-30 15:25:00,36.39,36.42,36.38,36.41,92873.0,32.5556,32.5824,32.5467,32.5735,92873.0
2015-07-30 15:30:00,36.41,36.41,36.32,36.32,187753.0,32.5735,32.5735,32.493,32.493,187753.0
2015-07-30 15:35:00,36.33,36.35,36.29,36.32,147185.0,32.5019,32.5198,32.4661,32.493,147185.0
2015-07-30 15:40:00,36.31,36.35,36.31,36.31,189014.0,32.484,32.5198,32.484,32.484,189014.0
2015-07-30 15:45:00,36.31,36.35,36.3,36.33,134452.0,32.484,32.5198,32.4751,32.5019,134452.0
2015-07-30 15:50:00,36.33,36.35,36.3,36.35,239081.0,32.5019,32.5198,32.4751,32.5198,239081.0
2015-07-30 15:55:00,36.34,36.35,36.31,36.32,449713.0,32.5109,32.5198,32.484,32.493,449713.0
2015-07-31 09:30:00,36.46,36.51,36.1,36.14,151020.0,32.6182,32.663,32.2962,32.3319,151020.0
2015-07-31 09:35:00,36.11,36.17,36.07,36.12,72560.0,32.3051,32.3588,32.2693,32.314,72560.0
2015-07-31 09:40:00,36.1,36.2,36.05,36.12,77445.0,32.2962,32.3856,32.2514,32.314,77445.0
2015-07-31 09:45:00,36.12,36.18,36.02,36.03,95974.0,32.314,32.3677,32.2246,32.2335,95974.0
2015-07-31 09:50:00,36.04,36.07,35.98,36.03,75754.0,32.2425,32.2693,32.1888,32.2335,75754.0
2015-07-31 09:55:00,36.03,36.08,35.98,36.0,91689.0,32.2335,32.2783,32.1888,32.2067,91689.0
2015-07-31 10:00:00,36.01,36.02,35.95,35.96,47346.0,32.2156,32.2246,32.162,32.1709,47346.0
2015-07-31 10:05:00,35.95,36.02,35.91,35.97,55211.0,32.162,32.2246,32.1262,32.1799,55211.0
2015-07-31 10:10:00,35.97,35.98,35.86,35.87,90573.0,32.1799,32.1888,32.0814,32.0904,90573.0
2015-07-31 10:15:00,35.88,35.95,35.87,35.89,64216.0,32.0993,32.162,32.0904,32.1083,64216.0
2015-07-31 10:20:00,35.91,35.95,35.89,35.94,53200.0,32.1262,32.162,32.1083,32.153,53200.0
2015-07-31 10:25:00,35.93,35.96,35.92,35.94,43862.0,32.1441,32.1709,32.1351,32.153,43862.0
2015-07-31 10:30:00,35.94,36.1,35.94,36.09,117455.0,32.153,32.2962,32.153,32.2872,117455.0
2015-07-31 10:35:00,36.07,36.15,36.02,36.02,48444.0,32.2693,32.3409,32.2246,32.2246,48444.0
2015-07-31 10:40:00,36.02,36.03,35.96,36.0,60361.0,32.2246,32.2335,32.1709,32.2067,60361.0
2015-07-31 10:45:00,36.01,36.04,35.99,35.99,58646.0,32.2156,32.2425,32.1977,32.1977,58646.0
2015-07-31 10:50:00,35.99,36.03,35.97,35.98,47006.0,32.1977,32.2335,32.1799,32.1888,47006.0
2015-07-31 10:55:00,35.98,35.99,35.95,35.97,39858.0,32.1888,32.1977,32.162,32.1799,39858.0
2015-07-31 11:00:00,35.97,35.99,35.95,35.95,44768.0,32.1799,32.1977,32.162,32.162,44768.0
2015-07-31 11:05:00,35.94,35.94,35.89,35.91,88380.0,32.153,32.153,32.1083,32.1262,88380.0
2015-07-31 11:10:00,35.91,35.95,35.9,35.95,57740.0,32.1262,32.162,32.1172,32.162,57740.0
2015-07-31 11:15:00,35.94,36.04,35.93,36.03,64739.0,32.153,32.2425,32.1441,32.2335,64739.0
2015-07-31 11:20:00,36.03,36.08,36.02,36.02,64624.0,32.2335,32.2783,32.2246,32.2246,64624.0
2015-07-31 11:25:00,36.03,36.1,36.02,36.07,69143.0,32.2335,32.2962,32.2246,32.2693,69143.0
2015-07-31 11:30:00,36.06,36.07,36.0,36.02,47586.0,32.2604,32.2693,32.2067,32.2246,47586.0
2015-07-31 11:35:00,36.02,36.02,35.96,35.97,33637.0,32.2246,32.2246,32.1709,32.1799,33637.0
2015-07-31 11:40:00,35.96,35.99,35.94,35.99,43180.0,32.1709,32.1977,32.153,32.1977,43180.0
2015-07-31 11:45:00,36.0,36.02,35.98,36.01,42830.0,32.2067,32.2246,32.1888,32.2156,42830.0
2015-07-31 11:50:00,36.0,36.02,35.96,35.96,35456.0,32.2067,32.2246,32.1709,32.1709,35456.0
2015-07-31 11:55:00,35.96,35.97,35.95,35.96,42114.0,32.1709,32.1799,32.162,32.1709,42114.0
2015-07-31 12:00:00,35.97,35.97,35.93,35.93,37862.0,32.1799,32.1799,32.1441,32.1441,37862.0
2015-07-31 12:05:00,35.93,35.98,35.93,35.98,28104.0,32.1441,32.1888,32.1441,32.1888,28104.0
2015-07-31 12:10:00,35.96,36.1,35.96,36.09,45024.0,32.1709,32.2962,32.1709,32.2872,45024.0
2015-07-31 12:15:00,36.09,36.15,36.09,36.14,87771.0,32.2872,32.3409,32.2872,32.3319,87771.0
2015-07-31 12:20:00,36.13,36.17,36.12,36.16,46945.0,32.323,32.3588,32.314,32.3498,46945.0
2015-07-31 12:25:00,36.15,36.16,36.14,36.15,33727.0,32.3409,32.3498,32.3319,32.3409,33727.0
2015-07-31 12:30:00,36.14,36.16,36.14,36.16,22469.0,32.3319,32.3498,32.3319,32.3498,22469.0
2015-07-31 12:35:00,36.16,36.18,36.13,36.18,41342.0,32.3498,32.3677,32.323,32.3677,41342.0
2015-07-31 12:40:00,36.18,36.18,36.14,36.15,30463.0,32.3677,32.3677,32.3319,32.3409,30463.0
2015-07-31 12:45:00,36.14,36.21,36.14,36.2,33964.0,32.3319,32.3946,32.3319,32.3856,33964.0
2015-07-31 12:50:00,36.2,36.2,36.17,36.18,19014.0,32.3856,32.3856,32.3588,32.3677,19014.0
2015-07-31 12:55:00,36.19,36.19,36.16,36.17,22693.0,32.3767,32.3767,32.3498,32.3588,22693.0
2015-07-31 13:00:00,36.16,36.2,36.15,36.18,25764.0,32.3498,32.3856,32.3409,32.3677,25764.0
2015-07-31 13:05:00,36.17,36.22,36.16,36.18,70293.0,32.3588,32.4035,32.3498,32.3677,70293.0
2015-07-31 13:10:00,36.17,36.23,36.17,36.2,37910.0,32.3588,32.4125,32.3588,32.3856,37910.0
2015-07-31 13:15:00,36.2,36.23,36.18,36.19,42421.0,32.3856,32.4125,32.3677,32.3767,42421.0
2015-07-31 13:20:00,36.19,36.22,36.16,36.2,81519.0,32.3767,32.4035,32.3498,32.3856,81519.0
2015-07-31 13:25:00,36.2,36.2,36.16,36.18,30589.0,32.3856,32.3856,32.3498,32.3677,30589.0
2015-07-31 13:30:00,36.18,36.21,36.16,36.21,31869.0,32.3677,32.3946,32.3498,32.3946,31869.0
2015-07-31 13:35:00,36.21,36.21,36.17,36.17,23424.0,32.3946,32.3946,32.3588,32.3588,23424.0
2015-07-31 13:40:00,36.17,36.19,36.15,36.15,35991.0,32.3588,32.3767,32.3409,32.3409,35991.0
2015-07-31 13:45:00,36.16,36.17,36.12,36.12,28102.0,32.3498,32.3588,32.314,32.314,28102.0
2015-07-31 13:50:00,36.12,36.18,36.12,36.16,30641.0,32.314,32.3677,32.314,32.3498,30641.0
2015-07-31 13:55:00,36.15,36.19,36.15,36.15,23333.0,32.3409,32.3767,32.3409,32.3409,23333.0
2015-07-31 14:00:00,36.15,36.19,36.13,36.17,34417.0,32.3409,32.3767,32.323,32.3588,34417.0
2015-07-31 14:05:00,36.18,36.19,36.16,36.18,23291.0,32.3677,32.3767,32.3498,32.3677,23291.0
2015-07-31 14:10:00,36.19,36.19,36.15,36.16,33423.0,32.3767,32.3767,32.3409,32.3498,33423.0
2015-07-31 14:15:00,36.16,36.16,36.12,36.14,62186.0,32.3498,32.3498,32.314,32.3319,62186.0
2015-07-31 14:20:00,36.13,36.13,36.08,36.09,72726.0,32.323,32.323,32.2783,32.2872,72726.0
2015-07-31 14:25:00,36.09,36.13,36.09,36.13,36446.0,32.2872,32.323,32.2872,32.323,36446.0
2015-07-31 14:30:00,36.13,36.16,36.1,36.13,33061.0,32.323,32.3498,32.2962,32.323,33061.0
2015-07-31 14:35:00,36.13,36.13,36.08,36.12,36391.0,32.323,32.323,32.2783,32.314,36391.0
2015-07-31 14:40:00,36.12,36.15,36.1,36.15,38837.0,32.314,32.3409,32.2962,32.3409,38837.0
2015-07-31 14:45:00,36.15,36.16,36.09,36.14,53843.0,32.3409,32.3498,32.2872,32.3319,53843.0
2015-07-31 14:50:00,36.13,36.21,36.13,36.19,45513.0,32.323,32.3946,32.323,32.3767,45513.0
2015-07-31 14:55:00,36.2,36.24,36.2,36.22,51585.0,32.3856,32.4214,32.3856,32.4035,51585.0
2015-07-31 15:00:00,36.23,36.24,36.2,36.23,53444.0,32.4125,32.4214,32.3856,32.4125,53444.0
2015-07-31 15:05:00,36.22,36.23,36.18,36.18,58588.0,32.4035,32.4125,32.3677,32.3677,58588.0
2015-07-31 15:10:00,36.18,36.21,36.17,36.18,65404.0,32.3677,32.3946,32.3588,32.3677,65404.0
2015-07-31 15:15:00,36.18,36.22,36.15,36.2,61168.0,32.3677,32.4035,32.3409,32.3856,61168.0
2015-07-31 15:20:00,36.2,36.21,36.17,36.21,43278.0,32.3856,32.3946,32.3588,32.3946,43278.0
2015-07-31 15:25:00,36.21,36.23,36.17,36.21,64685.0,32.3946,32.4125,32.3588,32.3946,64685.0
2015-07-31 15:30:00,36.21,36.24,36.2,36.22,68409.0,32.3946,32.4214,32.3856,32.4035,68409.0
2015-07-31 15:35:00,36.22,36.23,36.19,36.21,69671.0,32.4035,32.4125,32.3767,32.3946,69671.0
2015-07-31 15:40:00,36.21,36.25,36.2,36.21,136948.0,32.3946,32.4303,32.3856,32.3946,136948.0
2015-07-31 15:45:00,36.2,36.23,36.17,36.21,93921.0,32.3856,32.4125,32.3588,32.3946,93921.0
2015-07-31 15:50:00,36.2,36.22,36.18,36.22,168977.0,32.3856,32.4035,32.3677,32.4035,168977.0
2015-07-31 15:55:00,36.22,36.23,36.19,36.22,310845.0,32.4035,32.4125,32.3767,32.4035,310845.0
2015-08-03 09:30:00,36.66,36.7,36.54,36.58,312113.0,32.7971,32.8329,32.6898,32.7256,312113.0
2015-08-03 09:35:00,36.58,36.89,36.57,36.89,167750.0,32.7256,33.0029,32.7166,33.0029,167750.0
2015-08-03 09:40:00,36.89,36.98,36.76,36.76,111838.0,33.0029,33.0834,32.8866,32.8866,111838.0
2015-08-03 09:45:00,36.77,36.83,36.74,36.79,94380.0,32.8956,32.9492,32.8687,32.9135,94380.0
2015-08-03 09:50:00,36.8,36.81,36.72,36.75,92401.0,32.9224,32.9313,32.8508,32.8777,92401.0
2015-08-03 09:55:00,36.75,36.92,36.75,36.92,86392.0,32.8777,33.0298,32.8777,33.0298,86392.0
2015-08-03 10:00:00,36.91,37.06,36.91,37.05,220003.0,33.0208,33.155,33.0208,33.1461,220003.0
2015-08-03 10:05:00,37.04,37.05,36.98,37.0,90746.0,33.1371,33.1461,33.0834,33.1013,90746.0
2015-08-03 10:10:00,36.99,37.04,36.97,37.03,66624.0,33.0924,33.1371,33.0745,33.1282,66624.0
2015-08-03 10:15:00,37.03,37.15,37.0,37.1,119974.0,33.1282,33.2355,33.1013,33.1908,119974.0
2015-08-03 10:20:00,37.1,37.13,37.06,37.09,226737.0,33.1908,33.2176,33.155,33.1818,226737.0
2015-08-03 10:25:00,37.09,37.32,37.09,37.28,251037.0,33.1818,33.3876,33.1818,33.3518,251037.0
2015-08-03 10:30:00,37.29,37.3,37.2,37.3,78106.0,33.3608,33.3697,33.2802,33.3697,78106.0
2015-08-03 10:35:00,37.3,37.33,37.23,37.33,98218.0,33.3697,33.3966,33.3071,33.3966,98218.0
2015-08-03 10:40:00,37.33,37.36,37.27,37.29,84917.0,33.3966,33.4234,33.3429,33.3608,84917.0
2015-08-03 10:45:00,37.29,37.35,37.26,37.33,73200.0,33.3608,33.4144,33.3339,33.3966,73200.0
2015-08-03 10:50:00,37.33,37.35,37.29,37.33,100270.0,33.3966,33.4144,33.3608,33.3966,100270.0
2015-08-03 10:55:00,37.33,37.39,37.32,37.34,79796.0,33.3966,33.4502,33.3876,33.4055,79796.0
2015-08-03 11:00:00,37.35,37.37,37.3,37.33,112824.0,33.4144,33.4323,33.3697,33.3966,112824.0
2015-08-03 11:05:00,37.32,37.47,37.32,37.47,86451.0,33.3876,33.5218,33.3876,33.5218,86451.0
2015-08-03 11:10:00,37.46,37.47,37.4,37.41,116963.0,33.5129,33.5218,33.4592,33.4681,116963.0
2015-08-03 11:15:00,37.42,37.51,37.41,37.5,103523.0,33.4771,33.5576,33.4681,33.5486,103523.0
2015-08-03 11:20:00,37.5,37.54,37.47,37.52,86341.0,33.5486,33.5844,33.5218,33.5665,86341.0
2015-08-03 11:25:00,37.53,37.62,37.52,37.6,124528.0,33.5755,33.656,33.5665,33.6381,124528.0
2015-08-03 11:30:00,37.6,37.64,37.58,37.62,85021.0,33.6381,33.6739,33.6202,33.656,85021.0
2015-08-03 11:35:00,37.63,37.68,37.54,37.57,170917.0,33.6649,33.7097,33.5844,33.6113,170917.0
2015-08-03 11:40:00,37.58,37.65,37.57,37.64,61227.0,33.6202,33.6828,33.6113,33.6739,61227.0
2015-08-03 11:45:00,37.64,37.7,37.63,37.64,248784.0,33.6739,33.7276,33.6649,33.6739,248784.0
2015-08-03 11:50:00,37.65,37.73,37.59,37.7,223779.0,33.6828,33.7544,33.6292,33.7276,223779.0
2015-08-03 11:55:00,37.7,37.74,37.69,37.71,93878.0,33.7276,33.7633,33.7186,33.7365,93878.0
2015-08-03 12:00:00,37.72,37.79,37.6,37.69,421470.0,33.7455,33.8081,33.6381,33.7186,421470.0
2015-08-03 12:05:00,37.7,37.76,37.69,37.73,102495.0,33.7276,33.7812,33.7186,33.7544,102495.0
2015-08-03 12:10:00,37.73,37.84,37.72,37.78,174910.0,33.7544,33.8528,33.7455,33.7991,174910.0
2015-08-03 12:15:00,37.77,37.79,37.65,37.65,108298.0,33.7902,33.8081,33.6828,33.6828,108298.0
2015-08-03 12:20:00,37.66,37.7,37.62,37.69,88448.0,33.6918,33.7276,33.656,33.7186,88448.0
2015-08-03 12:25:00,37.69,37.73,37.67,37.72,73536.0,33.7186,33.7544,33.7007,33.7455,73536.0
2015-08-03 12:30:00,37.72,37.72,37.55,37.56,231914.0,33.7455,33.7455,33.5934,33.6023,231914.0
2015-08-03 12:35:00,37.56,37.57,37.5,37.55,62342.0,33.6023,33.6113,33.5486,33.5934,62342.0
2015-08-03 12:40:00,37.54,37.6,37.53,37.59,85197.0,33.5844,33.6381,33.5755,33.6292,85197.0
2015-08-03 12:45:00,37.58,37.59,37.49,37.51,50079.0,33.6202,33.6292,33.5397,33.5576,50079.0
2015-08-03 12:50:00,37.51,37.53,37.45,37.46,50544.0,33.5576,33.5755,33.5039,33.5129,50544.0
2015-08-03 12:55:00,37.45,37.47,37.37,37.38,60373.0,33.5039,33.5218,33.4323,33.4413,60373.0
2015-08-03 13:00:00,37.38,37.39,37.29,37.32,70492.0,33.4413,33.4502,33.3608,33.3876,70492.0
2015-08-03 13:05:00,37.31,37.33,37.25,37.25,58455.0,33.3787,33.3966,33.325,33.325,58455.0
2015-08-03 13:10:00,37.24,37.31,37.22,37.29,50814.0,33.316,33.3787,33.2981,33.3608,50814.0
2015-08-03 13:15:00,37.29,37.29,37.19,37.19,41768.0,33.3608,33.3608,33.2713,33.2713,41768.0
2015-08-03 13:20:00,37.19,37.23,37.15,37.15,50919.0,33.2713,33.3071,33.2355,33.2355,50919.0
2015-08-03 13:25:00,37.15,37.25,37.14,37.24,121574.0,33.2355,33.325,33.2266,33.316,121574.0
2015-08-03 13:30:00,37.23,37.3,37.19,37.3,104567.0,33.3071,33.3697,33.2713,33.3697,104567.0
2015-08-03 13:35:00,37.3,37.49,37.3,37.44,168429.0,33.3697,33.5397,33.3697,33.495,168429.0
2015-08-03 13:40:00,37.45,37.49,37.43,37.47,40276.0,33.5039,33.5397,33.486,33.5218,40276.0
2015-08-03 13:45:00,37.47,37.53,37.42,37.5,112443.0,33.5218,33.5755,33.4771,33.5486,112443.0
2015-08-03 13:50:00,37.5,37.54,37.48,37.48,40191.0,33.5486,33.5844,33.5307,33.5307,40191.0
2015-08-03 13:55:00,37.48,37.49,37.45,37.47,83161.0,33.5307,33.5397,33.5039,33.5218,83161.0
2015-08-03 14:00:00,37.46,37.48,37.41,37.47,77580.0,33.5129,33.5307,33.4681,33.5218,77580.0
2015-08-03 14:05:00,37.47,37.53,37.45,37.51,75274.0,33.5218,33.5755,33.5039,33.5576,75274.0
2015-08-03 14:10:00,37.52,37.54,37.45,37.46,53483.0,33.5665,33.5844,33.5039,33.5129,53483.0
2015-08-03 14:15:00,37.45,37.51,37.45,37.48,83535.0,33.5039,33.5576,33.5039,33.5307,83535.0
2015-08-03 14:20:00,37.48,37.48,37.37,37.39,69355.0,33.5307,33.5307,33.4323,33.4502,69355.0
2015-08-03 14:25:00,37.38,37.38,37.32,37.37,75717.0,33.4413,33.4413,33.3876,33.4323,75717.0
2015-08-03 14:30:00,37.37,37.41,37.34,37.39,54577.0,33.4323,33.4681,33.4055,33.4502,54577.0
2015-08-03 14:35:00,37.4,37.41,37.36,37.4,75735.0,33.4592,33.4681,33.4234,33.4592,75735.0
2015-08-03 14:40:00,37.41,37.45,37.38,37.39,99776.0,33.4681,33.5039,33.4413,33.4502,99776.0
2015-08-03 14:45:00,37.39,37.4,37.36,37.38,61123.0,33.4502,33.4592,33.4234,33.4413,61123.0
2015-08-03 14:50:00,37.38,37.39,37.35,37.36,130561.0,33.4413,33.4502,33.4144,33.4234,130561.0
2015-08-03 14:55:00,37.37,37.39,37.32,37.36,67743.0,33.4323,33.4502,33.3876,33.4234,67743.0
2015-08-03 15:00:00,37.36,37.38,37.3,37.32,208301.0,33.4234,33.4413,33.3697,33.3876,208301.0
2015-08-03 15:05:00,37.32,37.33,37.26,37.32,89128.0,33.3876,33.3966,33.3339,33.3876,89128.0
2015-08-03 15:10:00,37.31,37.35,37.26,37.34,101496.0,33.3787,33.4144,33.3339,33.4055,101496.0
2015-08-03 15:15:00,37.34,37.41,37.31,37.4,100560.0,33.4055,33.4681,33.3787,33.4592,100560.0
2015-08-03 15:20:00,37.4,37.43,37.33,37.41,158728.0,33.4592,33.486,33.3966,33.4681,158728.0
2015-08-03 15:25:00,37.42,37.48,37.4,37.48,139787.0,33.4771,33.5307,33.4592,33.5307,139787.0
2015-08-03 15:30:00,37.47,37.52,37.46,37.5,163203.0,33.5218,33.5665,33.5129,33.5486,163203.0
2015-08-03 15:35:00,37.49,37.58,37.49,37.55,143858.0,33.5397,33.6202,33.5397,33.5934,143858.0
2015-08-03 15:40:00,37.55,37.59,37.53,37.54,179832.0,33.5934,33.6292,33.5755,33.5844,179832.0
2015-08-03 15:45:00,37.53,37.54,37.49,37.51,159268.0,33.5755,33.5844,33.5397,33.5576,159268.0
2015-08-03 15:50:00,37.51,37.53,37.48,37.51,173564.0,33.5576,33.5755,33.5307,33.5576,173564.0
2015-08-03 15:55:00,37.51,37.54,37.47,37.54,406133.0,33.5576,33.5844,33.5218,33.5844,406133.0
2015-08-04 09:30:00,37.83,38.33,37.8,38.28,337093.0,33.8439,34.2912,33.817,34.2464,337093.0
2015-08-04 09:35:00,38.3,38.37,38.2,38.2,260810.0,34.2643,34.327,34.1749,34.1749,260810.0
2015-08-04 09:40:00,38.21,38.25,38.01,38.05,165987.0,34.1838,34.2196,34.0049,34.0407,165987.0
2015-08-04 09:45:00,38.05,38.09,37.87,37.88,196160.0,34.0407,34.0765,33.8797,33.8886,196160.0
2015-08-04 09:50:00,37.88,37.9,37.62,37.71,217242.0,33.8886,33.9065,33.656,33.7365,217242.0
2015-08-04 09:55:00,37.71,37.82,37.66,37.67,176736.0,33.7365,33.8349,33.6918,33.7007,176736.0
2015-08-04 10:00:00,37.66,37.79,37.6,37.78,110052.0,33.6918,33.8081,33.6381,33.7991,110052.0
2015-08-04 10:05:00,37.78,37.81,37.68,37.8,134102.0,33.7991,33.826,33.7097,33.817,134102.0
2015-08-04 10:10:00,37.8,37.88,37.73,37.88,113900.0,33.817,33.8886,33.7544,33.8886,113900.0
2015-08-04 10:15:00,37.88,37.92,37.8,37.9,132298.0,33.8886,33.9244,33.817,33.9065,132298.0
2015-08-04 10:20:00,37.9,37.94,37.8,37.93,247421.0,33.9065,33.9423,33.817,33.9333,247421.0
2015-08-04 10:25:00,37.94,38.03,37.9,37.99,146008.0,33.9423,34.0228,33.9065,33.987,146008.0
2015-08-04 10:30:00,37.98,37.99,37.91,37.92,78670.0,33.9781,33.987,33.9154,33.9244,78670.0
2015-08-04 10:35:00,37.91,37.93,37.89,37.9,121285.0,33.9154,33.9333,33.8975,33.9065,121285.0
2015-08-04 10:40:00,37.9,37.91,37.82,37.83,103428.0,33.9065,33.9154,33.8349,33.8439,103428.0
2015-08-04 10:45:00,37.83,37.91,37.81,37.89,46055.0,33.8439,33.9154,33.826,33.8975,46055.0
2015-08-04 10:50:00,37.89,37.9,37.81,37.84,43206.0,33.8975,33.9065,33.826,33.8528,43206.0
2015-08-04 10:55:00,37.84,37.85,37.74,37.78,89189.0,33.8528,33.8618,33.7633,33.7991,89189.0
2015-08-04 11:00:00,37.78,37.79,37.72,37.73,100161.0,33.7991,33.8081,33.7455,33.7544,100161.0
2015-08-04 11:05:00,37.73,37.76,37.71,37.73,64722.0,33.7544,33.7812,33.7365,33.7544,64722.0
2015-08-04 11:10:00,37.72,37.84,37.71,37.81,140119.0,33.7455,33.8528,33.7365,33.826,140119.0
2015-08-04 11:15:00,37.82,37.82,37.6,37.62,298461.0,33.8349,33.8349,33.6381,33.656,298461.0
2015-08-04 11:20:00,37.62,37.68,37.58,37.64,183701.0,33.656,33.7097,33.6202,33.6739,183701.0
2015-08-04 11:25:00,37.63,37.65,37.56,37.57,112656.0,33.6649,33.6828,33.6023,33.6113,112656.0
2015-08-04 11:30:00,37.57,37.62,37.56,37.61,98458.0,33.6113,33.656,33.6023,33.647,98458.0
2015-08-04 11:35:00,37.61,37.61,37.48,37.53,156329.0,33.647,33.647,33.5307,33.5755,156329.0
2015-08-04 11:40:00,37.55,37.63,37.55,37.58,45744.0,33.5934,33.6649,33.5934,33.6202,45744.0
2015-08-04 11:45:00,37.57,37.57,37.51,37.55,65426.0,33.6113,33.6113,33.5576,33.5934,65426.0
2015-08-04 11:50:00,37.55,37.56,37.51,37.55,70043.0,33.5934,33.6023,33.5576,33.5934,70043.0
2015-08-04 11:55:00,37.55,37.71,37.55,37.7,75129.0,33.5934,33.7365,33.5934,33.7276,75129.0
2015-08-04 12:00:00,37.7,37.79,37.68,37.77,82160.0,33.7276,33.8081,33.7097,33.7902,82160.0
2015-08-04 12:05:00,37.77,37.85,37.76,37.81,134514.0,33.7902,33.8618,33.7812,33.826,134514.0
2015-08-04 12:10:00,37.82,37.86,37.81,37.85,42087.0,33.8349,33.8707,33.826,33.8618,42087.0
2015-08-04 12:15:00,37.86,37.89,37.81,37.89,85950.0,33.8707,33.8975,33.826,33.8975,85950.0
2015-08-04 12:20:00,37.88,37.9,37.79,37.84,78684.0,33.8886,33.9065,33.8081,33.8528,78684.0
2015-08-04 12:25:00,37.84,37.9,37.79,37.79,135098.0,33.8528,33.9065,33.8081,33.8081,135098.0
2015-08-04 12:30:00,37.79,37.81,37.78,37.8,59475.0,33.8081,33.826,33.7991,33.817,59475.0
2015-08-04 12:35:00,37.8,37.8,37.76,37.77,72266.0,33.817,33.817,33.7812,33.7902,72266.0
2015-08-04 12:40:00,37.76,37.76,37.65,37.68,73370.0,33.7812,33.7812,33.6828,33.7097,73370.0
2015-08-04 12:45:00,37.68,37.69,37.63,37.66,51717.0,33.7097,33.7186,33.6649,33.6918,51717.0
2015-08-04 12:50:00,37.66,37.66,37.57,37.59,46099.0,33.6918,33.6918,33.6113,33.6292,46099.0
2015-08-04 12:55:00,37.58,37.64,37.56,37.61,77439.0,33.6202,33.6739,33.6023,33.647,77439.0
2015-08-04 13:00:00,37.61,37.67,37.57,37.67,47974.0,33.647,33.7007,33.6113,33.7007,47974.0
2015-08-04 13:05:00,37.68,37.7,37.65,37.68,35734.0,33.7097,33.7276,33.6828,33.7097,35734.0
2015-08-04 13:10:00,37.68,37.7,37.63,37.69,45421.0,33.7097,33.7276,33.6649,33.7186,45421.0
2015-08-04 13:15:00,37.69,37.75,37.67,37.69,56115.0,33.7186,33.7723,33.7007,33.7186,56115.0
2015-08-04 13:20:00,37.69,37.78,37.68,37.76,46128.0,33.7186,33.7991,33.7097,33.7812,46128.0
2015-08-04 13:25:00,37.76,37.78,37.69,37.71,39060.0,33.7812,33.7991,33.7186,33.7365,39060.0
2015-08-04 13:30:00,37.72,37.82,37.71,37.75,83092.0,33.7455,33.8349,33.7365,33.7723,83092.0
2015-08-04 13:35:00,37.76,37.77,37.74,37.76,51993.0,33.7812,33.7902,33.7633,33.7812,51993.0
2015-08-04 13:40:00,37.75,37.82,37.74,37.77,54025.0,33.7723,33.8349,33.7633,33.7902,54025.0
2015-08-04 13:45:00,37.78,37.82,37.77,37.78,61996.0,33.7991,33.8349,33.7902,33.7991,61996.0
2015-08-04 13:50:00,37.79,37.8,37.72,37.73,65919.0,33.8081,33.817,33.7455,33.7544,65919.0
2015-08-04 13:55:00,37.73,37.75,37.71,37.73,74606.0,33.7544,33.7723,33.7365,33.7544,74606.0
2015-08-04 14:00:00,37.73,37.74,37.69,37.69,104946.0,33.7544,33.7633,33.7186,33.7186,104946.0
2015-08-04 14:05:00,37.69,37.7,37.63,37.65,103471.0,33.7186,33.7276,33.6649,33.6828,103471.0
2015-08-04 14:10:00,37.65,37.69,37.57,37.57,118193.0,33.6828,33.7186,33.6113,33.6113,118193.0
2015-08-04 14:15:00,37.57,37.67,37.57,37.66,67855.0,33.6113,33.7007,33.6113,33.6918,67855.0
2015-08-04 14:20:00,37.67,37.71,37.65,37.68,75200.0,33.7007,33.7365,33.6828,33.7097,75200.0
2015-08-04 14:25:00,37.68,37.7,37.66,37.67,76210.0,33.7097,33.7276,33.6918,33.7007,76210.0
2015-08-04 14:30:00,37.66,37.67,37.6,37.63,61786.0,33.6918,33.7007,33.6381,33.6649,61786.0
2015-08-04 14:35:00,37.63,37.71,37.58,37.67,94353.0,33.6649,33.7365,33.6202,33.7007,94353.0
2015-08-04 14:40:00,37.67,37.75,37.65,37.73,84573.0,33.7007,33.7723,33.6828,33.7544,84573.0
2015-08-04 14:45:00,37.73,37.82,37.73,37.82,129467.0,33.7544,33.8349,33.7544,33.8349,129467.0
2015-08-04 14:50:00,37.82,37.85,37.79,37.83,78019.0,33.8349,33.8618,33.8081,33.8439,78019.0
2015-08-04 14:55:00,37.83,37.85,37.78,37.85,47605.0,33.8439,33.8618,33.7991,33.8618,47605.0
2015-08-04 15:00:00,37.84,37.87,37.81,37.82,77831.0,33.8528,33.8797,33.826,33.8349,77831.0
2015-08-04 15:05:00,37.83,37.91,37.82,37.9,97032.0,33.8439,33.9154,33.8349,33.9065,97032.0
2015-08-04 15:10:00,37.91,37.92,37.83,37.88,99467.0,33.9154,33.9244,33.8439,33.8886,99467.0
2015-08-04 15:15:00,37.88,37.91,37.84,37.87,73319.0,33.8886,33.9154,33.8528,33.8797,73319.0
2015-08-04 15:20:00,37.87,37.9,37.85,37.89,111428.0,33.8797,33.9065,33.8618,33.8975,111428.0
2015-08-04 15:25:00,37.89,37.9,37.87,37.89,88528.0,33.8975,33.9065,33.8797,33.8975,88528.0
2015-08-04 15:30:00,37.89,37.89,37.85,37.87,132690.0,33.8975,33.8975,33.8618,33.8797,132690.0
2015-08-04 15:35:00,37.86,37.9,37.85,37.86,131634.0,33.8707,33.9065,33.8618,33.8707,131634.0
2015-08-04 15:40:00,37.86,37.87,37.81,37.84,156489.0,33.8707,33.8797,33.826,33.8528,156489.0
2015-08-04 15:45:00,37.84,37.86,37.81,37.84,124640.0,33.8528,33.8707,33.826,33.8528,124640.0
2015-08-04 15:50:00,37.84,37.88,37.81,37.88,149456.0,33.8528,33.8886,33.826,33.8886,149456.0
2015-08-04 15:55:00,37.87,37.96,37.84,37.94,479817.0,33.8797,33.9602,33.8528,33.9423,479817.0
2015-08-05 09:30:00,38.03,38.16,37.85,37.85,176366.0,34.0228,34.1391,33.8618,33.8618,176366.0
2015-08-05 09:35:00,37.88,37.9,37.7,37.77,106058.0,33.8886,33.9065,33.7276,33.7902,106058.0
2015-08-05 09:40:00,37.78,37.88,37.72,37.85,106677.0,33.7991,33.8886,33.7455,33.8618,106677.0
2015-08-05 09:45:00,37.85,37.93,37.8,37.89,120489.0,33.8618,33.9333,33.817,33.8975,120489.0
2015-08-05 09:50:00,37.89,38.03,37.88,37.98,111394.0,33.8975,34.0228,33.8886,33.9781,111394.0
2015-08-05 09:55:00,37.97,37.99,37.79,37.87,74506.0,33.9691,33.987,33.8081,33.8797,74506.0
2015-08-05 10:00:00,37.85,37.92,37.83,37.9,82396.0,33.8618,33.9244,33.8439,33.9065,82396.0
2015-08-05 10:05:00,37.89,37.92,37.87,37.9,56251.0,33.8975,33.9244,33.8797,33.9065,56251.0
2015-08-05 10:10:00,37.9,38.0,37.79,37.85,400882.0,33.9065,33.996,33.8081,33.8618,400882.0
2015-08-05 10:15:00,37.85,37.88,37.75,37.86,116001.0,33.8618,33.8886,33.7723,33.8707,116001.0
2015-08-05 10:20:00,37.86,37.86,37.74,37.75,66180.0,33.8707,33.8707,33.7633,33.7723,66180.0
2015-08-05 10:25:00,37.74,37.86,37.74,37.79,64743.0,33.7633,33.8707,33.7633,33.8081,64743.0
2015-08-05 10:30:00,37.79,37.79,37.68,37.7,77163.0,33.8081,33.8081,33.7097,33.7276,77163.0
2015-08-05 10:35:00,37.71,37.75,37.67,37.73,107278.0,33.7365,33.7723,33.7007,33.7544,107278.0
2015-08-05 10:40:00,37.73,37.75,37.67,37.68,77203.0,33.7544,33.7723,33.7007,33.7097,77203.0
2015-08-05 10:45:00,37.68,37.85,37.67,37.83,87112.0,33.7097,33.8618,33.7007,33.8439,87112.0
2015-08-05 10:50:00,37.83,37.9,37.82,37.84,69671.0,33.8439,33.9065,33.8349,33.8528,69671.0
2015-08-05 10:55:00,37.84,37.94,37.83,37.89,107007.0,33.8528,33.9423,33.8439,33.8975,107007.0
2015-08-05 11:00:00,37.89,37.93,37.89,37.89,50326.0,33.8975,33.9333,33.8975,33.8975,50326.0
2015-08-05 11:05:00,37.9,37.94,37.89,37.89,57126.0,33.9065,33.9423,33.8975,33.8975,57126.0
2015-08-05 11:10:00,37.88,37.89,37.84,37.86,101424.0,33.8886,33.8975,33.8528,33.8707,101424.0
2015-08-05 11:15:00,37.86,37.98,37.84,37.89,79578.0,33.8707,33.9781,33.8528,33.8975,79578.0
2015-08-05 11:20:00,37.89,37.94,37.86,37.88,54791.0,33.8975,33.9423,33.8707,33.8886,54791.0
2015-08-05 11:25:00,37.88,37.9,37.85,37.9,51742.0,33.8886,33.9065,33.8618,33.9065,51742.0
2015-08-05 11:30:00,37.9,37.96,37.89,37.96,47985.0,33.9065,33.9602,33.8975,33.9602,47985.0
2015-08-05 11:35:00,37.96,38.0,37.91,37.91,53927.0,33.9602,33.996,33.9154,33.9154,53927.0
2015-08-05 11:40:00,37.92,37.93,37.89,37.91,60270.0,33.9244,33.9333,33.8975,33.9154,60270.0
2015-08-05 11:45:00,37.91,37.94,37.89,37.94,48766.0,33.9154,33.9423,33.8975,33.9423,48766.0
2015-08-05 11:50:00,37.93,37.97,37.92,37.93,113048.0,33.9333,33.9691,33.9244,33.9333,113048.0
2015-08-05 11:55:00,37.93,37.99,37.92,37.93,84617.0,33.9333,33.987,33.9244,33.9333,84617.0
2015-08-05 12:00:00,37.92,38.0,37.92,38.0,108790.0,33.9244,33.996,33.9244,33.996,108790.0
2015-08-05 12:05:00,37.99,38.0,37.95,37.99,45324.0,33.987,33.996,33.9512,33.987,45324.0
2015-08-05 12:10:00,37.98,38.01,37.97,38.01,51781.0,33.9781,34.0049,33.9691,34.0049,51781.0
2015-08-05 12:15:00,38.0,38.0,37.93,37.96,57918.0,33.996,33.996,33.9333,33.9602,57918.0
2015-08-05 12:20:00,37.95,37.97,37.91,37.92,60879.0,33.9512,33.9691,33.9154,33.9244,60879.0
2015-08-05 12:25:00,37.91,37.98,37.91,37.96,93619.0,33.9154,33.9781,33.9154,33.9602,93619.0
2015-08-05 12:30:00,37.96,37.98,37.93,37.95,53652.0,33.9602,33.9781,33.9333,33.9512,53652.0
2015-08-05 12:35:00,37.95,37.96,37.93,37.95,50354.0,33.9512,33.9602,33.9333,33.9512,50354.0
2015-08-05 12:40:00,37.94,37.97,37.91,37.96,69286.0,33.9423,33.9691,33.9154,33.9602,69286.0
2015-08-05 12:45:00,37.95,37.97,37.93,37.96,47146.0,33.9512,33.9691,33.9333,33.9602,47146.0
2015-08-05 12:50:00,37.97,37.98,37.94,37.97,54016.0,33.9691,33.9781,33.9423,33.9691,54016.0
2015-08-05 12:55:00,37.97,38.02,37.95,37.97,70706.0,33.9691,34.0138,33.9512,33.9691,70706.0
2015-08-05 13:00:00,37.97,37.97,37.93,37.94,39717.0,33.9691,33.9691,33.9333,33.9423,39717.0
2015-08-05 13:05:00,37.94,37.99,37.93,37.96,81316.0,33.9423,33.987,33.9333,33.9602,81316.0
2015-08-05 13:10:00,37.96,37.97,37.91,37.94,93885.0,33.9602,33.9691,33.9154,33.9423,93885.0
2015-08-05 13:15:00,37.94,37.97,37.91,37.94,103517.0,33.9423,33.9691,33.9154,33.9423,103517.0
2015-08-05 13:20:00,37.95,37.96,37.92,37.94,55799.0,33.9512,33.9602,33.9244,33.9423,55799.0
2015-08-05 13:25:00,37.95,37.95,37.91,37.94,80295.0,33.9512,33.9512,33.9154,33.9423,80295.0
2015-08-05 13:30:00,37.93,37.94,37.9,37.92,85448.0,33.9333,33.9423,33.9065,33.9244,85448.0
2015-08-05 13:35:00,37.92,37.92,37.87,37.89,64858.0,33.9244,33.9244,33.8797,33.8975,64858.0
2015-08-05 13:40:00,37.88,37.9,37.87,37.88,37288.0,33.8886,33.9065,33.8797,33.8886,37288.0
2015-08-05 13:45:00,37.87,37.89,37.86,37.88,27671.0,33.8797,33.8975,33.8707,33.8886,27671.0
2015-08-05 13:50:00,37.88,37.9,37.85,37.85,37564.0,33.8886,33.9065,33.8618,33.8618,37564.0
2015-08-05 13:55:00,37.86,37.87,37.83,37.84,49361.0,33.8707,33.8797,33.8439,33.8528,49361.0
2015-08-05 14:00:00,37.83,37.9,37.83,37.89,57990.0,33.8439,33.9065,33.8439,33.8975,57990.0
2015-08-05 14:05:00,37.9,37.92,37.89,37.89,57325.0,33.9065,33.9244,33.8975,33.8975,57325.0
2015-08-05 14:10:00,37.89,37.92,37.88,37.91,36114.0,33.8975,33.9244,33.8886,33.9154,36114.0
2015-08-05 14:15:00,37.91,37.95,37.91,37.95,34731.0,33.9154,33.9512,33.9154,33.9512,34731.0
2015-08-05 14:20:00,37.95,37.96,37.91,37.92,40861.0,33.9512,33.9602,33.9154,33.9244,40861.0
2015-08-05 14:25:00,37.93,37.98,37.92,37.97,52018.0,33.9333,33.9781,33.9244,33.9691,52018.0
2015-08-05 14:30:00,37.98,37.99,37.94,37.98,54254.0,33.9781,33.987,33.9423,33.9781,54254.0
2015-08-05 14:35:00,37.98,38.0,37.95,37.98,115703.0,33.9781,33.996,33.9512,33.9781,115703.0
2015-08-05 14:40:00,37.98,37.99,37.93,37.98,118117.0,33.9781,33.987,33.9333,33.9781,118117.0
2015-08-05 14:45:00,37.98,38.02,37.97,38.01,73342.0,33.9781,34.0138,33.9691,34.0049,73342.0
2015-08-05 14:50:00,38.01,38.02,37.97,37.97,57949.0,34.0049,34.0138,33.9691,33.9691,57949.0
2015-08-05 14:55:00,37.97,38.0,37.95,37.96,81562.0,33.9691,33.996,33.9512,33.9602,81562.0
2015-08-05 15:00:00,37.96,38.0,37.96,37.98,126475.0,33.9602,33.996,33.9602,33.9781,126475.0
2015-08-05 15:05:00,37.99,38.04,37.98,38.03,86701.0,33.987,34.0317,33.9781,34.0228,86701.0
2015-08-05 15:10:00,38.04,38.06,38.0,38.01,82460.0,34.0317,34.0496,33.996,34.0049,82460.0
2015-08-05 15:15:00,38.0,38.01,37.96,37.97,85402.0,33.996,34.0049,33.9602,33.9691,85402.0
2015-08-05 15:20:00,37.97,38.0,37.95,38.0,60446.0,33.9691,33.996,33.9512,33.996,60446.0
2015-08-05 15:25:00,37.99,38.04,37.99,38.01,91764.0,33.987,34.0317,33.987,34.0049,91764.0
2015-08-05 15:30:00,38.01,38.02,37.98,37.98,97022.0,34.0049,34.0138,33.9781,33.9781,97022.0
2015-08-05 15:35:00,37.97,37.99,37.93,37.94,141984.0,33.9691,33.987,33.9333,33.9423,141984.0
2015-08-05 15:40:00,37.94,37.96,37.91,37.92,89049.0,33.9423,33.9602,33.9154,33.9244,89049.0
2015-08-05 15:45:00,37.91,37.92,37.9,37.92,113381.0,33.9154,33.9244,33.9065,33.9244,113381.0
2015-08-05 15:50:00,37.92,37.92,37.9,37.91,140855.0,33.9244,33.9244,33.9065,33.9154,140855.0
2015-08-05 15:55:00,37.91,37.94,37.89,37.89,339536.0,33.9154,33.9423,33.8975,33.8975,339536.0
2015-08-06 09:30:00,37.99,38.07,37.95,37.97,122737.0,33.987,34.0586,33.9512,33.9691,122737.0
2015-08-06 09:35:00,37.99,37.99,37.85,37.93,63389.0,33.987,33.987,33.8618,33.9333,63389.0
2015-08-06 09:40:00,37.94,38.08,37.92,38.06,131148.0,33.9423,34.0675,33.9244,34.0496,131148.0
2015-08-06 09:45:00,38.07,38.2,38.05,38.19,175755.0,34.0586,34.1749,34.0407,34.1659,175755.0
2015-08-06 09:50:00,38.19,38.38,38.19,38.35,200738.0,34.1659,34.3359,34.1659,34.3091,200738.0
2015-08-06 09:55:00,38.36,38.38,38.27,38.3,128180.0,34.318,34.3359,34.2375,34.2643,128180.0
2015-08-06 10:00:00,38.31,38.32,38.15,38.22,102996.0,34.2733,34.2822,34.1301,34.1928,102996.0
2015-08-06 10:05:00,38.22,38.28,38.21,38.27,83991.0,34.1928,34.2464,34.1838,34.2375,83991.0
2015-08-06 10:10:00,38.27,38.35,38.27,38.32,70278.0,34.2375,34.3091,34.2375,34.2822,70278.0
2015-08-06 10:15:00,38.32,38.37,38.29,38.31,80292.0,34.2822,34.327,34.2554,34.2733,80292.0
2015-08-06 10:20:00,38.32,38.42,38.31,38.41,166376.0,34.2822,34.3717,34.2733,34.3628,166376.0
2015-08-06 10:25:00,38.41,38.5,38.35,38.36,183456.0,34.3628,34.4433,34.3091,34.318,183456.0
2015-08-06 10:30:00,38.37,38.37,38.28,38.3,105645.0,34.327,34.327,34.2464,34.2643,105645.0
2015-08-06 10:35:00,38.3,38.37,38.3,38.34,79695.0,34.2643,34.327,34.2643,34.3001,79695.0
2015-08-06 10:40:00,38.33,38.45,38.32,38.41,120945.0,34.2912,34.3985,34.2822,34.3628,120945.0
2015-08-06 10:45:00,38.41,38.42,38.34,38.36,79297.0,34.3628,34.3717,34.3001,34.318,79297.0
2015-08-06 10:50:00,38.36,38.36,38.19,38.19,95442.0,34.318,34.318,34.1659,34.1659,95442.0
2015-08-06 10:55:00,38.2,38.24,38.18,38.2,129467.0,34.1749,34.2107,34.157,34.1749,129467.0
2015-08-06 11:00:00,38.19,38.2,38.01,38.02,155416.0,34.1659,34.1749,34.0049,34.0138,155416.0
2015-08-06 11:05:00,38.01,38.06,37.91,37.94,123296.0,34.0049,34.0496,33.9154,33.9423,123296.0
2015-08-06 11:10:00,37.94,38.01,37.92,37.95,55015.0,33.9423,34.0049,33.9244,33.9512,55015.0
2015-08-06 11:15:00,37.95,37.98,37.9,37.91,51329.0,33.9512,33.9781,33.9065,33.9154,51329.0
2015-08-06 11:20:00,37.9,37.93,37.87,37.91,70374.0,33.9065,33.9333,33.8797,33.9154,70374.0
2015-08-06 11:25:00,37.91,37.92,37.74,37.74,73310.0,33.9154,33.9244,33.7633,33.7633,73310.0
2015-08-06 11:30:00,37.73,37.74,37.59,37.59,110564.0,33.7544,33.7633,33.6292,33.6292,110564.0
2015-08-06 11:35:00,37.6,37.62,37.57,37.58,57547.0,33.6381,33.656,33.6113,33.6202,57547.0
2015-08-06 11:40:00,37.58,37.58,37.52,37.53,73054.0,33.6202,33.6202,33.5665,33.5755,73054.0
2015-08-06 11:45:00,37.53,37.62,37.5,37.62,111244.0,33.5755,33.656,33.5486,33.656,111244.0
2015-08-06 11:50:00,37.61,37.67,37.6,37.66,125857.0,33.647,33.7007,33.6381,33.6918,125857.0
2015-08-06 11:55:00,37.66,37.66,37.47,37.5,142688.0,33.6918,33.6918,33.5218,33.5486,142688.0
2015-08-06 12:00:00,37.5,37.55,37.43,37.46,95267.0,33.5486,33.5934,33.486,33.5129,95267.0
2015-08-06 12:05:00,37.46,37.58,37.45,37.57,121694.0,33.5129,33.6202,33.5039,33.6113,121694.0
2015-08-06 12:10:00,37.57,37.59,37.51,37.51,67417.0,33.6113,33.6292,33.5576,33.5576,67417.0
2015-08-06 12:15:00,37.51,37.52,37.46,37.48,38703.0,33.5576,33.5665,33.5129,33.5307,38703.0
2015-08-06 12:20:00,37.49,37.5,37.45,37.5,56646.0,33.5397,33.5486,33.5039,33.5486,56646.0
2015-08-06 12:25:00,37.5,37.59,37.49,37.58,49773.0,33.5486,33.6292,33.5397,33.6202,49773.0
2015-08-06 12:30:00,37.59,37.66,37.58,37.59,75950.0,33.6292,33.6918,33.6202,33.6292,75950.0
2015-08-06 12:35:00,37.58,37.59,37.53,37.55,61464.0,33.6202,33.6292,33.5755,33.5934,61464.0
2015-08-06 12:40:00,37.54,37.57,37.52,37.57,57626.0,33.5844,33.6113,33.5665,33.6113,57626.0
2015-08-06 12:45:00,37.57,37.59,37.51,37.58,60224.0,33.6113,33.6292,33.5576,33.6202,60224.0
2015-08-06 12:50:00,37.57,37.64,37.57,37.64,53714.0,33.6113,33.6739,33.6113,33.6739,53714.0
2015-08-06 12:55:00,37.64,37.65,37.59,37.59,45151.0,33.6739,33.6828,33.6292,33.6292,45151.0
2015-08-06 13:00:00,37.59,37.59,37.51,37.51,32870.0,33.6292,33.6292,33.5576,33.5576,32870.0
2015-08-06 13:05:00,37.51,37.54,37.49,37.52,77874.0,33.5576,33.5844,33.5397,33.5665,77874.0
2015-08-06 13:10:00,37.51,37.54,37.46,37.53,33513.0,33.5576,33.5844,33.5129,33.5755,33513.0
2015-08-06 13:15:00,37.54,37.55,37.52,37.55,43695.0,33.5844,33.5934,33.5665,33.5934,43695.0
2015-08-06 13:20:00,37.54,37.65,37.54,37.65,46232.0,33.5844,33.6828,33.5844,33.6828,46232.0
2015-08-06 13:25:00,37.64,37.65,37.6,37.63,42071.0,33.6739,33.6828,33.6381,33.6649,42071.0
2015-08-06 13:30:00,37.64,37.68,37.62,37.68,43172.0,33.6739,33.7097,33.656,33.7097,43172.0
2015-08-06 13:35:00,37.67,37.7,37.66,37.68,31062.0,33.7007,33.7276,33.6918,33.7097,31062.0
2015-08-06 13:40:00,37.67,37.74,37.67,37.73,40255.0,33.7007,33.7633,33.7007,33.7544,40255.0
2015-08-06 13:45:00,37.74,37.76,37.71,37.72,39925.0,33.7633,33.7812,33.7365,33.7455,39925.0
2015-08-06 13:50:00,37.72,37.72,37.68,37.69,50721.0,33.7455,33.7455,33.7097,33.7186,50721.0
2015-08-06 13:55:00,37.69,37.71,37.66,37.66,36942.0,33.7186,33.7365,33.6918,33.6918,36942.0
2015-08-06 14:00:00,37.67,37.68,37.62,37.63,38047.0,33.7007,33.7097,33.656,33.6649,38047.0
2015-08-06 14:05:00,37.62,37.68,37.61,37.66,61870.0,33.656,33.7097,33.647,33.6918,61870.0
2015-08-06 14:10:00,37.65,37.69,37.65,37.68,30843.0,33.6828,33.7186,33.6828,33.7097,30843.0
2015-08-06 14:15:00,37.68,37.75,37.67,37.73,44459.0,33.7097,33.7723,33.7007,33.7544,44459.0
2015-08-06 14:20:00,37.74,37.87,37.73,37.86,64497.0,33.7633,33.8797,33.7544,33.8707,64497.0
2015-08-06 14:25:00,37.86,37.96,37.86,37.92,59879.0,33.8707,33.9602,33.8707,33.9244,59879.0
2015-08-06 14:30:00,37.93,37.93,37.81,37.82,45868.0,33.9333,33.9333,33.826,33.8349,45868.0
2015-08-06 14:35:00,37.82,37.86,37.82,37.85,46747.0,33.8349,33.8707,33.8349,33.8618,46747.0
2015-08-06 14:40:00,37.84,37.89,37.84,37.88,56161.0,33.8528,33.8975,33.8528,33.8886,56161.0
2015-08-06 14:45:00,37.88,37.89,37.81,37.82,56883.0,33.8886,33.8975,33.826,33.8349,56883.0
2015-08-06 14:50:00,37.83,37.83,37.78,37.83,52895.0,33.8439,33.8439,33.7991,33.8439,52895.0
2015-08-06 14:55:00,37.83,37.83,37.77,37.79,82309.0,33.8439,33.8439,33.7902,33.8081,82309.0
2015-08-06 15:00:00,37.8,37.82,37.78,37.78,57556.0,33.817,33.8349,33.7991,33.7991,57556.0
2015-08-06 15:05:00,37.79,37.82,37.76,37.79,85051.0,33.8081,33.8349,33.7812,33.8081,85051.0
2015-08-06 15:10:00,37.79,37.86,37.79,37.86,132419.0,33.8081,33.8707,33.8081,33.8707,132419.0
2015-08-06 15:15:00,37.85,37.88,37.82,37.87,83072.0,33.8618,33.8886,33.8349,33.8797,83072.0
2015-08-06 15:20:00,37.88,37.88,37.78,37.79,90746.0,33.8886,33.8886,33.7991,33.8081,90746.0
2015-08-06 15:25:00,37.79,37.79,37.72,37.73,85163.0,33.8081,33.8081,33.7455,33.7544,85163.0
2015-08-06 15:30:00,37.73,37.75,37.68,37.75,71757.0,33.7544,33.7723,33.7097,33.7723,71757.0
2015-08-06 15:35:00,37.75,37.8,37.73,37.8,85379.0,33.7723,33.817,33.7544,33.817,85379.0
2015-08-06 15:40:00,37.81,37.85,37.79,37.82,84761.0,33.826,33.8618,33.8081,33.8349,84761.0
2015-08-06 15:45:00,37.82,37.92,37.81,37.9,146124.0,33.8349,33.9244,33.826,33.9065,146124.0
2015-08-06 15:50:00,37.91,37.91,37.87,37.88,92575.0,33.9154,33.9154,33.8797,33.8886,92575.0
2015-08-06 15:55:00,37.89,37.89,37.8,37.83,206975.0,33.8975,33.8975,33.817,33.8439,206975.0
2015-08-07 09:30:00,37.63,37.73,37.5,37.61,118709.0,33.6649,33.7544,33.5486,33.647,118709.0
2015-08-07 09:35:00,37.61,37.79,37.59,37.79,70766.0,33.647,33.8081,33.6292,33.8081,70766.0
2015-08-07 09:40:00,37.79,37.88,37.76,37.83,65140.0,33.8081,33.8886,33.7812,33.8439,65140.0
2015-08-07 09:45:00,37.82,37.82,37.69,37.76,54039.0,33.8349,33.8349,33.7186,33.7812,54039.0
2015-08-07 09:50:00,37.76,37.98,37.76,37.98,74109.0,33.7812,33.9781,33.7812,33.9781,74109.0
2015-08-07 09:55:00,37.97,38.02,37.92,37.96,97402.0,33.9691,34.0138,33.9244,33.9602,97402.0
2015-08-07 10:00:00,37.94,37.95,37.82,37.88,57915.0,33.9423,33.9512,33.8349,33.8886,57915.0
2015-08-07 10:05:00,37.89,38.06,37.86,38.02,69820.0,33.8975,34.0496,33.8707,34.0138,69820.0
2015-08-07 10:10:00,38.02,38.04,37.97,38.02,84694.0,34.0138,34.0317,33.9691,34.0138,84694.0
2015-08-07 10:15:00,38.02,38.08,38.01,38.07,107323.0,34.0138,34.0675,34.0049,34.0586,107323.0
2015-08-07 10:20:00,38.08,38.14,38.04,38.07,127958.0,34.0675,34.1212,34.0317,34.0586,127958.0
2015-08-07 10:25:00,38.06,38.11,38.06,38.1,134462.0,34.0496,34.0944,34.0496,34.0854,134462.0
2015-08-07 10:30:00,38.09,38.17,38.07,38.16,103862.0,34.0765,34.148,34.0586,34.1391,103862.0
2015-08-07 10:35:00,38.17,38.25,38.16,38.22,192346.0,34.148,34.2196,34.1391,34.1928,192346.0
2015-08-07 10:40:00,38.22,38.23,38.15,38.18,98568.0,34.1928,34.2017,34.1301,34.157,98568.0
2015-08-07 10:45:00,38.17,38.2,38.07,38.15,118110.0,34.148,34.1749,34.0586,34.1301,118110.0
2015-08-07 10:50:00,38.15,38.2,38.05,38.05,93978.0,34.1301,34.1749,34.0407,34.0407,93978.0
2015-08-07 10:55:00,38.05,38.11,38.03,38.03,67975.0,34.0407,34.0944,34.0228,34.0228,67975.0
2015-08-07 11:00:00,38.04,38.08,37.99,38.03,79167.0,34.0317,34.0675,33.987,34.0228,79167.0
2015-08-07 11:05:00,38.02,38.05,37.91,37.92,106258.0,34.0138,34.0407,33.9154,33.9244,106258.0
2015-08-07 11:10:00,37.91,37.95,37.83,37.84,90635.0,33.9154,33.9512,33.8439,33.8528,90635.0
2015-08-07 11:15:00,37.84,37.87,37.75,37.75,84116.0,33.8528,33.8797,33.7723,33.7723,84116.0
2015-08-07 11:20:00,37.75,37.76,37.68,37.71,90573.0,33.7723,33.7812,33.7097,33.7365,90573.0
2015-08-07 11:25:00,37.71,37.78,37.7,37.75,109149.0,33.7365,33.7991,33.7276,33.7723,109149.0
2015-08-07 11:30:00,37.75,37.76,37.67,37.68,71953.0,33.7723,33.7812,33.7007,33.7097,71953.0
2015-08-07 11:35:00,37.67,37.68,37.56,37.57,79208.0,33.7007,33.7097,33.6023,33.6113,79208.0
2015-08-07 11:40:00,37.56,37.64,37.56,37.63,66076.0,33.6023,33.6739,33.6023,33.6649,66076.0
2015-08-07 11:45:00,37.62,37.63,37.58,37.61,94617.0,33.656,33.6649,33.6202,33.647,94617.0
2015-08-07 11:50:00,37.6,37.63,37.58,37.62,103478.0,33.6381,33.6649,33.6202,33.656,103478.0
2015-08-07 11:55:00,37.62,37.72,37.62,37.68,98508.0,33.656,33.7455,33.656,33.7097,98508.0
2015-08-07 12:00:00,37.68,37.69,37.56,37.57,78958.0,33.7097,33.7186,33.6023,33.6113,78958.0
2015-08-07 12:05:00,37.56,37.6,37.55,37.55,72021.0,33.6023,33.6381,33.5934,33.5934,72021.0
2015-08-07 12:10:00,37.56,37.58,37.52,37.53,73711.0,33.6023,33.6202,33.5665,33.5755,73711.0
2015-08-07 12:15:00,37.53,37.54,37.49,37.5,66490.0,33.5755,33.5844,33.5397,33.5486,66490.0
2015-08-07 12:20:00,37.5,37.57,37.49,37.56,104451.0,33.5486,33.6113,33.5397,33.6023,104451.0
2015-08-07 12:25:00,37.55,37.59,37.53,37.54,126317.0,33.5934,33.6292,33.5755,33.5844,126317.0
2015-08-07 12:30:00,37.54,37.55,37.46,37.47,67721.0,33.5844,33.5934,33.5129,33.5218,67721.0
2015-08-07 12:35:00,37.47,37.47,37.42,37.47,75292.0,33.5218,33.5218,33.4771,33.5218,75292.0
2015-08-07 12:40:00,37.46,37.49,37.45,37.46,67004.0,33.5129,33.5397,33.5039,33.5129,67004.0
2015-08-07 12:45:00,37.46,37.47,37.42,37.42,48637.0,33.5129,33.5218,33.4771,33.4771,48637.0
2015-08-07 12:50:00,37.42,37.43,37.37,37.37,67004.0,33.4771,33.486,33.4323,33.4323,67004.0
2015-08-07 12:55:00,37.37,37.37,37.31,37.33,84745.0,33.4323,33.4323,33.3787,33.3966,84745.0
2015-08-07 13:00:00,37.33,37.33,37.28,37.3,61217.0,33.3966,33.3966,33.3518,33.3697,61217.0
2015-08-07 13:05:00,37.3,37.36,37.29,37.33,47597.0,33.3697,33.4234,33.3608,33.3966,47597.0
2015-08-07 13:10:00,37.33,37.36,37.3,37.35,77476.0,33.3966,33.4234,33.3697,33.4144,77476.0
2015-08-07 13:15:00,37.36,37.41,37.34,37.41,46897.0,33.4234,33.4681,33.4055,33.4681,46897.0
2015-08-07 13:20:00,37.4,37.47,37.4,37.42,65889.0,33.4592,33.5218,33.4592,33.4771,65889.0
2015-08-07 13:25:00,37.41,37.42,37.34,37.37,38320.0,33.4681,33.4771,33.4055,33.4323,38320.0
2015-08-07 13:30:00,37.38,37.49,37.38,37.44,64137.0,33.4413,33.5397,33.4413,33.495,64137.0
2015-08-07 13:35:00,37.44,37.46,37.41,37.41,45752.0,33.495,33.5129,33.4681,33.4681,45752.0
2015-08-07 13:40:00,37.41,37.47,37.41,37.47,67241.0,33.4681,33.5218,33.4681,33.5218,67241.0
2015-08-07 13:45:00,37.47,37.53,37.45,37.45,68289.0,33.5218,33.5755,33.5039,33.5039,68289.0
2015-08-07 13:50:00,37.45,37.46,37.43,37.45,57242.0,33.5039,33.5129,33.486,33.5039,57242.0
2015-08-07 13:55:00,37.46,37.46,37.38,37.39,77898.0,33.5129,33.5129,33.4413,33.4502,77898.0
2015-08-07 14:00:00,37.38,37.39,37.33,37.33,77721.0,33.4413,33.4502,33.3966,33.3966,77721.0
2015-08-07 14:05:00,37.33,37.43,37.33,37.42,85991.0,33.3966,33.486,33.3966,33.4771,85991.0
2015-08-07 14:10:00,37.41,37.46,37.41,37.44,63755.0,33.4681,33.5129,33.4681,33.495,63755.0
2015-08-07 14:15:00,37.44,37.45,37.37,37.38,56749.0,33.495,33.5039,33.4323,33.4413,56749.0
2015-08-07 14:20:00,37.37,37.38,37.33,37.38,55288.0,33.4323,33.4413,33.3966,33.4413,55288.0
2015-08-07 14:25:00,37.38,37.42,37.37,37.41,65521.0,33.4413,33.4771,33.4323,33.4681,65521.0
2015-08-07 14:30:00,37.42,37.49,37.42,37.46,64104.0,33.4771,33.5397,33.4771,33.5129,64104.0
2015-08-07 14:35:00,37.47,37.49,37.42,37.42,74620.0,33.5218,33.5397,33.4771,33.4771,74620.0
2015-08-07 14:40:00,37.42,37.43,37.39,37.41,40877.0,33.4771,33.486,33.4502,33.4681,40877.0
2015-08-07 14:45:00,37.41,37.45,37.41,37.44,68331.0,33.4681,33.5039,33.4681,33.495,68331.0
2015-08-07 14:50:00,37.44,37.47,37.42,37.43,66842.0,33.495,33.5218,33.4771,33.486,66842.0
2015-08-07 14:55:00,37.43,37.46,37.4,37.45,70003.0,33.486,33.5129,33.4592,33.5039,70003.0
2015-08-07 15:00:00,37.45,37.48,37.44,37.46,74929.0,33.5039,33.5307,33.495,33.5129,74929.0
2015-08-07 15:05:00,37.46,37.52,37.45,37.51,79351.0,33.5129,33.5665,33.5039,33.5576,79351.0
2015-08-07 15:10:00,37.52,37.53,37.47,37.48,98719.0,33.5665,33.5755,33.5218,33.5307,98719.0
2015-08-07 15:15:00,37.49,37.52,37.47,37.49,71858.0,33.5397,33.5665,33.5218,33.5397,71858.0
2015-08-07 15:20:00,37.49,37.61,37.49,37.57,117625.0,33.5397,33.647,33.5397,33.6113,117625.0
2015-08-07 15:25:00,37.56,37.61,37.51,37.58,115702.0,33.6023,33.647,33.5576,33.6202,115702.0
2015-08-07 15:30:00,37.58,37.6,37.55,37.6,106396.0,33.6202,33.6381,33.5934,33.6381,106396.0
2015-08-07 15:35:00,37.6,37.63,37.58,37.62,120320.0,33.6381,33.6649,33.6202,33.656,120320.0
2015-08-07 15:40:00,37.61,37.63,37.56,37.59,116675.0,33.647,33.6649,33.6023,33.6292,116675.0
2015-08-07 15:45:00,37.59,37.61,37.56,37.6,136921.0,33.6292,33.647,33.6023,33.6381,136921.0
2015-08-07 15:50:00,37.6,37.63,37.59,37.59,161720.0,33.6381,33.6649,33.6292,33.6292,161720.0
2015-08-07 15:55:00,37.6,37.6,37.54,37.58,283468.0,33.6381,33.6381,33.5844,33.6202,283468.0
2015-08-10 09:30:00,37.95,38.34,37.92,38.34,227270.0,33.9512,34.3001,33.9244,34.3001,227270.0
2015-08-10 09:35:00,38.34,38.49,38.17,38.18,150198.0,34.3001,34.4343,34.148,34.157,150198.0
2015-08-10 09:40:00,38.17,38.24,38.15,38.17,71313.0,34.148,34.2107,34.1301,34.148,71313.0
2015-08-10 09:45:00,38.17,38.21,38.11,38.14,91376.0,34.148,34.1838,34.0944,34.1212,91376.0
2015-08-10 09:50:00,38.15,38.25,38.14,38.14,110246.0,34.1301,34.2196,34.1212,34.1212,110246.0
2015-08-10 09:55:00,38.16,38.25,38.16,38.2,106430.0,34.1391,34.2196,34.1391,34.1749,106430.0
2015-08-10 10:00:00,38.2,38.35,38.19,38.32,120066.0,34.1749,34.3091,34.1659,34.2822,120066.0
2015-08-10 10:05:00,38.32,38.34,38.24,38.32,152938.0,34.2822,34.3001,34.2107,34.2822,152938.0
2015-08-10 10:10:00,38.33,38.36,38.27,38.28,151997.0,34.2912,34.318,34.2375,34.2464,151997.0
2015-08-10 10:15:00,38.28,38.29,38.13,38.18,48918.0,34.2464,34.2554,34.1123,34.157,48918.0
2015-08-10 10:20:00,38.18,38.32,38.18,38.3,47311.0,34.157,34.2822,34.157,34.2643,47311.0
2015-08-10 10:25:00,38.31,38.35,38.28,38.31,38627.0,34.2733,34.3091,34.2464,34.2733,38627.0
2015-08-10 10:30:00,38.3,38.31,38.2,38.24,161515.0,34.2643,34.2733,34.1749,34.2107,161515.0
2015-08-10 10:35:00,38.24,38.25,38.13,38.14,66981.0,34.2107,34.2196,34.1123,34.1212,66981.0
2015-08-10 10:40:00,38.13,38.19,38.11,38.17,54544.0,34.1123,34.1659,34.0944,34.148,54544.0
2015-08-10 10:45:00,38.17,38.32,38.17,38.31,90190.0,34.148,34.2822,34.148,34.2733,90190.0
2015-08-10 10:50:00,38.31,38.31,38.18,38.19,69590.0,34.2733,34.2733,34.157,34.1659,69590.0
2015-08-10 10:55:00,38.19,38.23,38.17,38.21,62130.0,34.1659,34.2017,34.148,34.1838,62130.0
2015-08-10 11:00:00,38.2,38.36,38.2,38.33,98876.0,34.1749,34.318,34.1749,34.2912,98876.0
2015-08-10 11:05:00,38.34,38.36,38.32,38.34,50793.0,34.3001,34.318,34.2822,34.3001,50793.0
2015-08-10 11:10:00,38.34,38.36,38.29,38.29,98679.0,34.3001,34.318,34.2554,34.2554,98679.0
2015-08-10 11:15:00,38.29,38.39,38.29,38.39,76610.0,34.2554,34.3449,34.2554,34.3449,76610.0
2015-08-10 11:20:00,38.39,38.5,38.39,38.48,226897.0,34.3449,34.4433,34.3449,34.4254,226897.0
2015-08-10 11:25:00,38.49,38.49,38.41,38.41,86867.0,34.4343,34.4343,34.3628,34.3628,86867.0
2015-08-10 11:30:00,38.42,38.45,38.39,38.41,47296.0,34.3717,34.3985,34.3449,34.3628,47296.0
2015-08-10 11:35:00,38.41,38.48,38.41,38.47,125987.0,34.3628,34.4254,34.3628,34.4164,125987.0
2015-08-10 11:40:00,38.47,38.47,38.36,38.38,79354.0,34.4164,34.4164,34.318,34.3359,79354.0
2015-08-10 11:45:00,38.38,38.45,38.37,38.43,90258.0,34.3359,34.3985,34.327,34.3806,90258.0
2015-08-10 11:50:00,38.43,38.47,38.39,38.39,92258.0,34.3806,34.4164,34.3449,34.3449,92258.0
2015-08-10 11:55:00,38.38,38.38,38.34,38.37,37665.0,34.3359,34.3359,34.3001,34.327,37665.0
2015-08-10 12:00:00,38.36,38.44,38.36,38.43,54602.0,34.318,34.3896,34.318,34.3806,54602.0
2015-08-10 12:05:00,38.44,38.44,38.4,38.42,32139.0,34.3896,34.3896,34.3538,34.3717,32139.0
2015-08-10 12:10:00,38.42,38.43,38.33,38.35,29547.0,34.3717,34.3806,34.2912,34.3091,29547.0
2015-08-10 12:15:00,38.34,38.36,38.31,38.31,32344.0,34.3001,34.318,34.2733,34.2733,32344.0
2015-08-10 12:20:00,38.3,38.31,38.21,38.23,50226.0,34.2643,34.2733,34.1838,34.2017,50226.0
2015-08-10 12:25:00,38.23,38.27,38.17,38.17,246037.0,34.2017,34.2375,34.148,34.148,246037.0
2015-08-10 12:30:00,38.18,38.19,38.15,38.18,39783.0,34.157,34.1659,34.1301,34.157,39783.0
2015-08-10 12:35:00,38.17,38.18,38.03,38.09,113603.0,34.148,34.157,34.0228,34.0765,113603.0
2015-08-10 12:40:00,38.08,38.15,38.08,38.14,27641.0,34.0675,34.1301,34.0675,34.1212,27641.0
2015-08-10 12:45:00,38.13,38.14,37.95,37.95,487201.0,34.1123,34.1212,33.9512,33.9512,487201.0
2015-08-10 12:50:00,37.96,37.97,37.84,37.89,133122.0,33.9602,33.9691,33.8528,33.8975,133122.0
2015-08-10 12:55:00,37.9,37.9,37.83,37.88,53869.0,33.9065,33.9065,33.8439,33.8886,53869.0
2015-08-10 13:00:00,37.89,37.98,37.87,37.98,79963.0,33.8975,33.9781,33.8797,33.9781,79963.0
2015-08-10 13:05:00,37.98,38.03,37.95,37.98,33199.0,33.9781,34.0228,33.9512,33.9781,33199.0
2015-08-10 13:10:00,37.98,37.99,37.91,37.94,33027.0,33.9781,33.987,33.9154,33.9423,33027.0
2015-08-10 13:15:00,37.93,37.95,37.89,37.95,49683.0,33.9333,33.9512,33.8975,33.9512,49683.0
2015-08-10 13:20:00,37.94,37.95,37.88,37.9,27985.0,33.9423,33.9512,33.8886,33.9065,27985.0
2015-08-10 13:25:00,37.91,37.96,37.88,37.95,66256.0,33.9154,33.9602,33.8886,33.9512,66256.0
2015-08-10 13:30:00,37.95,37.98,37.94,37.97,36313.0,33.9512,33.9781,33.9423,33.9691,36313.0
2015-08-10 13:35:00,37.98,37.98,37.95,37.98,22587.0,33.9781,33.9781,33.9512,33.9781,22587.0
2015-08-10 13:40:00,37.97,37.98,37.95,37.98,29081.0,33.9691,33.9781,33.9512,33.9781,29081.0
2015-08-10 13:45:00,37.98,37.98,37.93,37.94,37518.0,33.9781,33.9781,33.9333,33.9423,37518.0
2015-08-10 13:50:00,37.95,37.98,37.93,37.95,25537.0,33.9512,33.9781,33.9333,33.9512,25537.0
2015-08-10 13:55:00,37.94,37.98,37.94,37.97,22150.0,33.9423,33.9781,33.9423,33.9691,22150.0
2015-08-10 14:00:00,37.97,38.0,37.96,37.97,43313.0,33.9691,33.996,33.9602,33.9691,43313.0
2015-08-10 14:05:00,37.97,38.04,37.97,38.03,19305.0,33.9691,34.0317,33.9691,34.0228,19305.0
2015-08-10 14:10:00,38.04,38.05,37.99,38.0,73525.0,34.0317,34.0407,33.987,33.996,73525.0
2015-08-10 14:15:00,38.01,38.04,37.98,37.99,56817.0,34.0049,34.0317,33.9781,33.987,56817.0
2015-08-10 14:20:00,37.98,38.0,37.97,37.98,27552.0,33.9781,33.996,33.9691,33.9781,27552.0
2015-08-10 14:25:00,37.98,37.99,37.95,37.95,25092.0,33.9781,33.987,33.9512,33.9512,25092.0
2015-08-10 14:30:00,37.95,37.95,37.92,37.92,23271.0,33.9512,33.9512,33.9244,33.9244,23271.0
2015-08-10 14:35:00,37.92,37.93,37.87,37.9,44560.0,33.9244,33.9333,33.8797,33.9065,44560.0
2015-08-10 14:40:00,37.89,37.9,37.86,37.88,37510.0,33.8975,33.9065,33.8707,33.8886,37510.0
2015-08-10 14:45:00,37.87,37.87,37.8,37.8,67038.0,33.8797,33.8797,33.817,33.817,67038.0
2015-08-10 14:50:00,37.81,37.83,37.74,37.79,112595.0,33.826,33.8439,33.7633,33.8081,112595.0
2015-08-10 14:55:00,37.79,37.87,37.78,37.84,69579.0,33.8081,33.8797,33.7991,33.8528,69579.0
2015-08-10 15:00:00,37.85,37.87,37.83,37.87,33518.0,33.8618,33.8797,33.8439,33.8797,33518.0
2015-08-10 15:05:00,37.86,37.87,37.8,37.81,62344.0,33.8707,33.8797,33.817,33.826,62344.0
2015-08-10 15:10:00,37.8,37.84,37.78,37.83,84449.0,33.817,33.8528,33.7991,33.8439,84449.0
2015-08-10 15:15:00,37.84,37.86,37.8,37.82,57528.0,33.8528,33.8707,33.817,33.8349,57528.0
2015-08-10 15:20:00,37.82,37.83,37.79,37.82,65566.0,33.8349,33.8439,33.8081,33.8349,65566.0
2015-08-10 15:25:00,37.82,37.83,37.73,37.74,59231.0,33.8349,33.8439,33.7544,33.7633,59231.0
2015-08-10 15:30:00,37.74,37.78,37.72,37.72,69270.0,33.7633,33.7991,33.7455,33.7455,69270.0
2015-08-10 15:35:00,37.72,37.75,37.71,37.75,104374.0,33.7455,33.7723,33.7365,33.7723,104374.0
2015-08-10 15:40:00,37.75,37.75,37.7,37.71,92804.0,33.7723,33.7723,33.7276,33.7365,92804.0
2015-08-10 15:45:00,37.71,37.72,37.7,37.7,90894.0,33.7365,33.7455,33.7276,33.7276,90894.0
2015-08-10 15:50:00,37.71,37.73,37.7,37.73,215393.0,33.7365,33.7544,33.7276,33.7544,215393.0
2015-08-10 15:55:00,37.72,37.8,37.72,37.79,259148.0,33.7455,33.817,33.7455,33.8081,259148.0
2015-08-11 09:30:00,37.63,38.19,37.63,38.18,203788.0,33.6649,34.1659,33.6649,34.157,203788.0
2015-08-11 09:35:00,38.16,38.21,38.11,38.17,242075.0,34.1391,34.1838,34.0944,34.148,242075.0
2015-08-11 09:40:00,38.19,38.3,38.14,38.21,212200.0,34.1659,34.2643,34.1212,34.1838,212200.0
2015-08-11 09:45:00,38.19,38.43,38.15,38.41,208426.0,34.1659,34.3806,34.1301,34.3628,208426.0
2015-08-11 09:50:00,38.41,38.42,38.25,38.31,173146.0,34.3628,34.3717,34.2196,34.2733,173146.0
2015-08-11 09:55:00,38.32,38.41,38.32,38.4,95414.0,34.2822,34.3628,34.2822,34.3538,95414.0
2015-08-11 10:00:00,38.39,38.52,38.33,38.46,214539.0,34.3449,34.4612,34.2912,34.4075,214539.0
2015-08-11 10:05:00,38.46,38.6,38.45,38.59,147607.0,34.4075,34.5327,34.3985,34.5238,147607.0
2015-08-11 10:10:00,38.59,38.65,38.55,38.64,158846.0,34.5238,34.5775,34.488,34.5685,158846.0
2015-08-11 10:15:00,38.64,38.71,38.58,38.71,172682.0,34.5685,34.6311,34.5148,34.6311,172682.0
2015-08-11 10:20:00,38.71,38.78,38.71,38.75,159652.0,34.6311,34.6938,34.6311,34.6669,159652.0
2015-08-11 10:25:00,38.75,38.76,38.7,38.72,169707.0,34.6669,34.6759,34.6222,34.6401,169707.0
2015-08-11 10:30:00,38.72,38.72,38.62,38.66,118786.0,34.6401,34.6401,34.5506,34.5864,118786.0
2015-08-11 10:35:00,38.65,38.66,38.58,38.64,79430.0,34.5775,34.5864,34.5148,34.5685,79430.0
2015-08-11 10:40:00,38.65,38.72,38.63,38.71,127999.0,34.5775,34.6401,34.5596,34.6311,127999.0
2015-08-11 10:45:00,38.72,38.79,38.7,38.74,153318.0,34.6401,34.7027,34.6222,34.658,153318.0
2015-08-11 10:50:00,38.73,38.84,38.72,38.84,89385.0,34.649,34.7474,34.6401,34.7474,89385.0
2015-08-11 10:55:00,38.84,38.89,38.82,38.88,156202.0,34.7474,34.7922,34.7295,34.7832,156202.0
2015-08-11 11:00:00,38.87,38.87,38.81,38.82,67817.0,34.7743,34.7743,34.7206,34.7295,67817.0
2015-08-11 11:05:00,38.8,38.84,38.73,38.83,95662.0,34.7117,34.7474,34.649,34.7385,95662.0
2015-08-11 11:10:00,38.84,38.88,38.83,38.87,96815.0,34.7474,34.7832,34.7385,34.7743,96815.0
2015-08-11 11:15:00,38.87,38.88,38.81,38.82,62943.0,34.7743,34.7832,34.7206,34.7295,62943.0
2015-08-11 11:20:00,38.82,38.83,38.77,38.79,60128.0,34.7295,34.7385,34.6848,34.7027,60128.0
2015-08-11 11:25:00,38.79,38.89,38.79,38.85,106962.0,34.7027,34.7922,34.7027,34.7564,106962.0
2015-08-11 11:30:00,38.85,38.86,38.71,38.72,77665.0,34.7564,34.7653,34.6311,34.6401,77665.0
2015-08-11 11:35:00,38.72,38.73,38.67,38.67,67718.0,34.6401,34.649,34.5954,34.5954,67718.0
2015-08-11 11:40:00,38.68,38.68,38.56,38.57,71850.0,34.6043,34.6043,34.4969,34.5059,71850.0
2015-08-11 11:45:00,38.58,38.62,38.54,38.55,53099.0,34.5148,34.5506,34.4791,34.488,53099.0
2015-08-11 11:50:00,38.55,38.6,38.54,38.59,81267.0,34.488,34.5327,34.4791,34.5238,81267.0
2015-08-11 11:55:00,38.58,38.61,38.55,38.61,84204.0,34.5148,34.5417,34.488,34.5417,84204.0
2015-08-11 12:00:00,38.61,38.7,38.61,38.68,112650.0,34.5417,34.6222,34.5417,34.6043,112650.0
2015-08-11 12:05:00,38.68,38.69,38.63,38.63,39223.0,34.6043,34.6132,34.5596,34.5596,39223.0
2015-08-11 12:10:00,38.64,38.66,38.6,38.64,56307.0,34.5685,34.5864,34.5327,34.5685,56307.0
2015-08-11 12:15:00,38.62,38.62,38.52,38.56,53559.0,34.5506,34.5506,34.4612,34.4969,53559.0
2015-08-11 12:20:00,38.55,38.56,38.42,38.42,62154.0,34.488,34.4969,34.3717,34.3717,62154.0
2015-08-11 12:25:00,38.42,38.45,38.38,38.44,77842.0,34.3717,34.3985,34.3359,34.3896,77842.0
2015-08-11 12:30:00,38.45,38.5,38.43,38.47,30533.0,34.3985,34.4433,34.3806,34.4164,30533.0
2015-08-11 12:35:00,38.47,38.47,38.42,38.44,34738.0,34.4164,34.4164,34.3717,34.3896,34738.0
2015-08-11 12:40:00,38.44,38.44,38.32,38.36,79477.0,34.3896,34.3896,34.2822,34.318,79477.0
2015-08-11 12:45:00,38.34,38.37,38.33,38.33,31513.0,34.3001,34.327,34.2912,34.2912,31513.0
2015-08-11 12:50:00,38.32,38.37,38.3,38.36,62888.0,34.2822,34.327,34.2643,34.318,62888.0
2015-08-11 12:55:00,38.37,38.41,38.34,38.38,102338.0,34.327,34.3628,34.3001,34.3359,102338.0
2015-08-11 13:00:00,38.39,38.41,38.38,38.39,50500.0,34.3449,34.3628,34.3359,34.3449,50500.0
2015-08-11 13:05:00,38.39,38.43,38.38,38.39,37864.0,34.3449,34.3806,34.3359,34.3449,37864.0
2015-08-11 13:10:00,38.39,38.39,38.32,38.37,65295.0,34.3449,34.3449,34.2822,34.327,65295.0
2015-08-11 13:15:00,38.37,38.38,38.34,38.36,30090.0,34.327,34.3359,34.3001,34.318,30090.0
2015-08-11 13:20:00,38.36,38.39,38.34,38.37,25828.0,34.318,34.3449,34.3001,34.327,25828.0
2015-08-11 13:25:00,38.38,38.4,38.37,38.39,48066.0,34.3359,34.3538,34.327,34.3449,48066.0
2015-08-11 13:30:00,38.39,38.42,38.38,38.4,45130.0,34.3449,34.3717,34.3359,34.3538,45130.0
2015-08-11 13:35:00,38.4,38.45,38.37,38.39,75707.0,34.3538,34.3985,34.327,34.3449,75707.0
2015-08-11 13:40:00,38.38,38.42,38.38,38.39,42550.0,34.3359,34.3717,34.3359,34.3449,42550.0
2015-08-11 13:45:00,38.39,38.41,38.32,38.32,57200.0,34.3449,34.3628,34.2822,34.2822,57200.0
2015-08-11 13:50:00,38.33,38.33,38.26,38.32,82298.0,34.2912,34.2912,34.2286,34.2822,82298.0
2015-08-11 13:55:00,38.31,38.34,38.3,38.33,37134.0,34.2733,34.3001,34.2643,34.2912,37134.0
2015-08-11 14:00:00,38.32,38.34,38.3,38.31,25007.0,34.2822,34.3001,34.2643,34.2733,25007.0
2015-08-11 14:05:00,38.32,38.36,38.31,38.34,54619.0,34.2822,34.318,34.2733,34.3001,54619.0
2015-08-11 14:10:00,38.35,38.38,38.32,38.34,94947.0,34.3091,34.3359,34.2822,34.3001,94947.0
2015-08-11 14:15:00,38.33,38.35,38.29,38.3,110618.0,34.2912,34.3091,34.2554,34.2643,110618.0
2015-08-11 14:20:00,38.29,38.31,38.27,38.29,30530.0,34.2554,34.2733,34.2375,34.2554,30530.0
2015-08-11 14:25:00,38.29,38.34,38.28,38.34,41344.0,34.2554,34.3001,34.2464,34.3001,41344.0
2015-08-11 14:30:00,38.34,38.42,38.33,38.38,69615.0,34.3001,34.3717,34.2912,34.3359,69615.0
2015-08-11 14:35:00,38.39,38.39,38.35,38.38,34866.0,34.3449,34.3449,34.3091,34.3359,34866.0
2015-08-11 14:40:00,38.37,38.37,38.31,38.32,64094.0,34.327,34.327,34.2733,34.2822,64094.0
2015-08-11 14:45:00,38.32,38.32,38.25,38.3,63284.0,34.2822,34.2822,34.2196,34.2643,63284.0
2015-08-11 14:50:00,38.3,38.3,38.24,38.27,52761.0,34.2643,34.2643,34.2107,34.2375,52761.0
2015-08-11 14:55:00,38.27,38.3,38.25,38.26,49759.0,34.2375,34.2643,34.2196,34.2286,49759.0
2015-08-11 15:00:00,38.26,38.3,38.24,38.24,56378.0,34.2286,34.2643,34.2107,34.2107,56378.0
2015-08-11 15:05:00,38.25,38.27,38.2,38.2,65453.0,34.2196,34.2375,34.1749,34.1749,65453.0
2015-08-11 15:10:00,38.2,38.28,38.2,38.25,84610.0,34.1749,34.2464,34.1749,34.2196,84610.0
2015-08-11 15:15:00,38.26,38.27,38.2,38.21,70103.0,34.2286,34.2375,34.1749,34.1838,70103.0
2015-08-11 15:20:00,38.2,38.21,38.14,38.16,116754.0,34.1749,34.1838,34.1212,34.1391,116754.0
2015-08-11 15:25:00,38.17,38.24,38.16,38.23,68213.0,34.148,34.2107,34.1391,34.2017,68213.0
2015-08-11 15:30:00,38.24,38.29,38.24,38.28,68687.0,34.2107,34.2554,34.2107,34.2464,68687.0
2015-08-11 15:35:00,38.28,38.33,38.26,38.33,104353.0,34.2464,34.2912,34.2286,34.2912,104353.0
2015-08-11 15:40:00,38.33,38.39,38.28,38.38,120764.0,34.2912,34.3449,34.2464,34.3359,120764.0
2015-08-11 15:45:00,38.39,38.39,38.31,38.34,138406.0,34.3449,34.3449,34.2733,34.3001,138406.0
2015-08-11 15:50:00,38.33,38.45,38.32,38.39,341288.0,34.2912,34.3985,34.2822,34.3449,341288.0
2015-08-11 15:55:00,38.4,38.4,38.35,38.37,634587.0,34.3538,34.3538,34.3091,34.327,634587.0
2015-08-12 09:30:00,37.97,38.19,37.83,37.83,287374.0,33.9691,34.1659,33.8439,33.8439,287374.0
2015-08-12 09:35:00,37.81,37.84,37.6,37.65,120343.0,33.826,33.8528,33.6381,33.6828,120343.0
2015-08-12 09:40:00,37.65,37.65,37.41,37.53,142301.0,33.6828,33.6828,33.4681,33.5755,142301.0
2015-08-12 09:45:00,37.52,37.56,37.41,37.41,177489.0,33.5665,33.6023,33.4681,33.4681,177489.0
2015-08-12 09:50:00,37.41,37.42,37.17,37.25,247395.0,33.4681,33.4771,33.2534,33.325,247395.0
2015-08-12 09:55:00,37.25,37.28,37.16,37.24,88348.0,33.325,33.3518,33.2445,33.316,88348.0
2015-08-12 10:00:00,37.24,37.26,37.01,37.04,111093.0,33.316,33.3339,33.1103,33.1371,111093.0
2015-08-12 10:05:00,37.04,37.06,36.83,36.91,148234.0,33.1371,33.155,32.9492,33.0208,148234.0
2015-08-12 10:10:00,36.91,36.99,36.89,36.94,113901.0,33.0208,33.0924,33.0029,33.0476,113901.0
2015-08-12 10:15:00,36.94,37.05,36.86,37.04,95607.0,33.0476,33.1461,32.9761,33.1371,95607.0
2015-08-12 10:20:00,37.04,37.1,37.01,37.06,165389.0,33.1371,33.1908,33.1103,33.155,165389.0
2015-08-12 10:25:00,37.05,37.3,37.02,37.24,297367.0,33.1461,33.3697,33.1192,33.316,297367.0
2015-08-12 10:30:00,37.25,37.45,37.23,37.44,232080.0,33.325,33.5039,33.3071,33.495,232080.0
2015-08-12 10:35:00,37.44,37.53,37.43,37.52,123314.0,33.495,33.5755,33.486,33.5665,123314.0
2015-08-12 10:40:00,37.52,37.55,37.48,37.48,117209.0,33.5665,33.5934,33.5307,33.5307,117209.0
2015-08-12 10:45:00,37.47,37.48,37.35,37.42,85531.0,33.5218,33.5307,33.4144,33.4771,85531.0
2015-08-12 10:50:00,37.42,37.5,37.42,37.46,61703.0,33.4771,33.5486,33.4771,33.5129,61703.0
2015-08-12 10:55:00,37.45,37.55,37.45,37.49,82805.0,33.5039,33.5934,33.5039,33.5397,82805.0
2015-08-12 11:00:00,37.48,37.63,37.48,37.62,54801.0,33.5307,33.6649,33.5307,33.656,54801.0
2015-08-12 11:05:00,37.61,37.76,37.59,37.74,91357.0,33.647,33.7812,33.6292,33.7633,91357.0
2015-08-12 11:10:00,37.75,37.8,37.71,37.74,55818.0,33.7723,33.817,33.7365,33.7633,55818.0
2015-08-12 11:15:00,37.75,37.88,37.7,37.86,94543.0,33.7723,33.8886,33.7276,33.8707,94543.0
2015-08-12 11:20:00,37.85,37.92,37.84,37.85,65984.0,33.8618,33.9244,33.8528,33.8618,65984.0
2015-08-12 11:25:00,37.85,38.08,37.85,38.07,157897.0,33.8618,34.0675,33.8618,34.0586,157897.0
2015-08-12 11:30:00,38.06,38.12,38.03,38.07,111586.0,34.0496,34.1033,34.0228,34.0586,111586.0
2015-08-12 11:35:00,38.07,38.16,38.07,38.14,127875.0,34.0586,34.1391,34.0586,34.1212,127875.0
2015-08-12 11:40:00,38.14,38.18,37.95,38.0,114179.0,34.1212,34.157,33.9512,33.996,114179.0
2015-08-12 11:45:00,37.99,38.0,37.94,37.98,57667.0,33.987,33.996,33.9423,33.9781,57667.0
2015-08-12 11:50:00,37.98,38.03,37.9,37.9,69100.0,33.9781,34.0228,33.9065,33.9065,69100.0
2015-08-12 11:55:00,37.9,38.0,37.89,37.95,100385.0,33.9065,33.996,33.8975,33.9512,100385.0
2015-08-12 12:00:00,37.95,37.96,37.89,37.9,63614.0,33.9512,33.9602,33.8975,33.9065,63614.0
2015-08-12 12:05:00,37.9,37.94,37.88,37.91,81765.0,33.9065,33.9423,33.8886,33.9154,81765.0
2015-08-12 12:10:00,37.9,37.93,37.88,37.91,87097.0,33.9065,33.9333,33.8886,33.9154,87097.0
2015-08-12 12:15:00,37.91,37.98,37.9,37.94,69908.0,33.9154,33.9781,33.9065,33.9423,69908.0
2015-08-12 12:20:00,37.95,38.13,37.93,38.12,74841.0,33.9512,34.1123,33.9333,34.1033,74841.0
2015-08-12 12:25:00,38.11,38.2,38.08,38.15,76936.0,34.0944,34.1749,34.0675,34.1301,76936.0
2015-08-12 12:30:00,38.16,38.22,38.1,38.22,43140.0,34.1391,34.1928,34.0854,34.1928,43140.0
2015-08-12 12:35:00,38.21,38.24,38.09,38.15,96252.0,34.1838,34.2107,34.0765,34.1301,96252.0
2015-08-12 12:40:00,38.15,38.23,38.14,38.23,30995.0,34.1301,34.2017,34.1212,34.2017,30995.0
2015-08-12 12:45:00,38.23,38.24,38.11,38.12,50017.0,34.2017,34.2107,34.0944,34.1033,50017.0
2015-08-12 12:50:00,38.12,38.22,38.1,38.22,48887.0,34.1033,34.1928,34.0854,34.1928,48887.0
2015-08-12 12:55:00,38.2,38.21,38.11,38.17,40275.0,34.1749,34.1838,34.0944,34.148,40275.0
2015-08-12 13:00:00,38.18,38.29,38.18,38.27,88575.0,34.157,34.2554,34.157,34.2375,88575.0
2015-08-12 13:05:00,38.27,38.3,38.19,38.24,36894.0,34.2375,34.2643,34.1659,34.2107,36894.0
2015-08-12 13:10:00,38.24,38.32,38.23,38.28,101402.0,34.2107,34.2822,34.2017,34.2464,101402.0
2015-08-12 13:15:00,38.29,38.44,38.28,38.44,71887.0,34.2554,34.3896,34.2464,34.3896,71887.0
2015-08-12 13:20:00,38.44,38.58,38.43,38.54,114242.0,34.3896,34.5148,34.3806,34.4791,114242.0
2015-08-12 13:25:00,38.53,38.54,38.41,38.41,70379.0,34.4701,34.4791,34.3628,34.3628,70379.0
2015-08-12 13:30:00,38.4,38.43,38.35,38.37,63606.0,34.3538,34.3806,34.3091,34.327,63606.0
2015-08-12 13:35:00,38.36,38.43,38.33,38.43,69981.0,34.318,34.3806,34.2912,34.3806,69981.0
2015-08-12 13:40:00,38.43,38.55,38.42,38.54,69178.0,34.3806,34.488,34.3717,34.4791,69178.0
2015-08-12 13:45:00,38.54,38.65,38.54,38.65,84065.0,34.4791,34.5775,34.4791,34.5775,84065.0
2015-08-12 13:50:00,38.64,38.65,38.6,38.62,81558.0,34.5685,34.5775,34.5327,34.5506,81558.0
2015-08-12 13:55:00,38.61,38.64,38.55,38.63,56522.0,34.5417,34.5685,34.488,34.5596,56522.0
2015-08-12 14:00:00,38.61,38.62,38.43,38.45,73436.0,34.5417,34.5506,34.3806,34.3985,73436.0
2015-08-12 14:05:00,38.44,38.5,38.4,38.49,56814.0,34.3896,34.4433,34.3538,34.4343,56814.0
2015-08-12 14:10:00,38.49,38.62,38.48,38.61,44026.0,34.4343,34.5506,34.4254,34.5417,44026.0
2015-08-12 14:15:00,38.61,38.64,38.59,38.59,104155.0,34.5417,34.5685,34.5238,34.5238,104155.0
2015-08-12 14:20:00,38.6,38.6,38.44,38.46,119431.0,34.5327,34.5327,34.3896,34.4075,119431.0
2015-08-12 14:25:00,38.46,38.46,38.38,38.39,37501.0,34.4075,34.4075,34.3359,34.3449,37501.0
2015-08-12 14:30:00,38.4,38.5,38.4,38.48,49056.0,34.3538,34.4433,34.3538,34.4254,49056.0
2015-08-12 14:35:00,38.49,38.54,38.48,38.54,67423.0,34.4343,34.4791,34.4254,34.4791,67423.0
2015-08-12 14:40:00,38.54,38.63,38.52,38.62,77514.0,34.4791,34.5596,34.4612,34.5506,77514.0
2015-08-12 14:45:00,38.63,38.65,38.6,38.64,63843.0,34.5596,34.5775,34.5327,34.5685,63843.0
2015-08-12 14:50:00,38.64,38.65,38.62,38.64,93772.0,34.5685,34.5775,34.5506,34.5685,93772.0
2015-08-12 14:55:00,38.65,38.66,38.61,38.65,213532.0,34.5775,34.5864,34.5417,34.5775,213532.0
2015-08-12 15:00:00,38.65,38.66,38.56,38.56,160119.0,34.5775,34.5864,34.4969,34.4969,160119.0
2015-08-12 15:05:00,38.56,38.59,38.54,38.57,80103.0,34.4969,34.5238,34.4791,34.5059,80103.0
2015-08-12 15:10:00,38.57,38.57,38.53,38.56,61108.0,34.5059,34.5059,34.4701,34.4969,61108.0
2015-08-12 15:15:00,38.56,38.68,38.56,38.67,108929.0,34.4969,34.6043,34.4969,34.5954,108929.0
2015-08-12 15:20:00,38.67,38.74,38.65,38.72,103927.0,34.5954,34.658,34.5775,34.6401,103927.0
2015-08-12 15:25:00,38.72,38.86,38.71,38.82,140993.0,34.6401,34.7653,34.6311,34.7295,140993.0
2015-08-12 15:30:00,38.82,38.84,38.76,38.83,128412.0,34.7295,34.7474,34.6759,34.7385,128412.0
2015-08-12 15:35:00,38.84,38.84,38.74,38.76,116730.0,34.7474,34.7474,34.658,34.6759,116730.0
2015-08-12 15:40:00,38.77,38.79,38.73,38.73,91004.0,34.6848,34.7027,34.649,34.649,91004.0
2015-08-12 15:45:00,38.73,38.75,38.68,38.75,142375.0,34.649,34.6669,34.6043,34.6669,142375.0
2015-08-12 15:50:00,38.74,38.75,38.68,38.69,279351.0,34.658,34.6669,34.6043,34.6132,279351.0
2015-08-12 15:55:00,38.69,38.69,38.64,38.69,415713.0,34.6132,34.6132,34.5685,34.6132,415713.0
2015-08-13 09:30:00,38.92,39.09,38.7,38.88,271762.0,34.819,34.9711,34.6222,34.7832,271762.0
2015-08-13 09:35:00,38.88,38.95,38.43,38.44,151933.0,34.7832,34.8459,34.3806,34.3896,151933.0
2015-08-13 09:40:00,38.42,38.8,38.38,38.77,166061.0,34.3717,34.7117,34.3359,34.6848,166061.0
2015-08-13 09:45:00,38.76,38.8,38.61,38.64,73560.0,34.6759,34.7117,34.5417,34.5685,73560.0
2015-08-13 09:50:00,38.63,38.66,38.4,38.43,124140.0,34.5596,34.5864,34.3538,34.3806,124140.0
2015-08-13 09:55:00,38.4,38.56,38.38,38.43,120857.0,34.3538,34.4969,34.3359,34.3806,120857.0
2015-08-13 10:00:00,38.42,38.51,38.33,38.5,63800.0,34.3717,34.4522,34.2912,34.4433,63800.0
2015-08-13 10:05:00,38.51,38.8,38.5,38.77,112304.0,34.4522,34.7117,34.4433,34.6848,112304.0
2015-08-13 10:10:00,38.76,38.83,38.71,38.73,74602.0,34.6759,34.7385,34.6311,34.649,74602.0
2015-08-13 10:15:00,38.74,38.81,38.68,38.76,97229.0,34.658,34.7206,34.6043,34.6759,97229.0
2015-08-13 10:20:00,38.76,38.78,38.67,38.71,154374.0,34.6759,34.6938,34.5954,34.6311,154374.0
2015-08-13 10:25:00,38.71,38.77,38.67,38.73,40989.0,34.6311,34.6848,34.5954,34.649,40989.0
2015-08-13 10:30:00,38.73,38.76,38.66,38.68,89108.0,34.649,34.6759,34.5864,34.6043,89108.0
2015-08-13 10:35:00,38.69,38.84,38.69,38.8,96975.0,34.6132,34.7474,34.6132,34.7117,96975.0
2015-08-13 10:40:00,38.79,38.8,38.7,38.77,241920.0,34.7027,34.7117,34.6222,34.6848,241920.0
2015-08-13 10:45:00,38.77,38.79,38.68,38.68,49075.0,34.6848,34.7027,34.6043,34.6043,49075.0
2015-08-13 10:50:00,38.67,38.8,38.66,38.8,52572.0,34.5954,34.7117,34.5864,34.7117,52572.0
2015-08-13 10:55:00,38.8,38.84,38.71,38.74,132821.0,34.7117,34.7474,34.6311,34.658,132821.0
2015-08-13 11:00:00,38.75,38.85,38.73,38.85,92567.0,34.6669,34.7564,34.649,34.7564,92567.0
2015-08-13 11:05:00,38.85,38.9,38.81,38.88,93862.0,34.7564,34.8011,34.7206,34.7832,93862.0
2015-08-13 11:10:00,38.88,39.03,38.86,38.94,202259.0,34.7832,34.9174,34.7653,34.8369,202259.0
2015-08-13 11:15:00,38.94,39.1,38.92,39.08,114518.0,34.8369,34.98,34.819,34.9622,114518.0
2015-08-13 11:20:00,39.09,39.1,39.04,39.09,104535.0,34.9711,34.98,34.9264,34.9711,104535.0
2015-08-13 11:25:00,39.09,39.12,39.06,39.11,111308.0,34.9711,34.9979,34.9443,34.989,111308.0
2015-08-13 11:30:00,39.11,39.15,39.09,39.13,71498.0,34.989,35.0248,34.9711,35.0069,71498.0
2015-08-13 11:35:00,39.12,39.15,39.08,39.14,83909.0,34.9979,35.0248,34.9622,35.0158,83909.0
2015-08-13 11:40:00,39.14,39.17,39.1,39.16,109927.0,35.0158,35.0427,34.98,35.0337,109927.0
2015-08-13 11:45:00,39.16,39.25,39.16,39.22,101098.0,35.0337,35.1142,35.0337,35.0874,101098.0
2015-08-13 11:50:00,39.22,39.23,39.17,39.19,53290.0,35.0874,35.0963,35.0427,35.0606,53290.0
2015-08-13 11:55:00,39.19,39.19,39.16,39.18,37081.0,35.0606,35.0606,35.0337,35.0516,37081.0
2015-08-13 12:00:00,39.19,39.2,39.14,39.16,33247.0,35.0606,35.0695,35.0158,35.0337,33247.0
2015-08-13 12:05:00,39.16,39.19,39.13,39.14,61727.0,35.0337,35.0606,35.0069,35.0158,61727.0
2015-08-13 12:10:00,39.13,39.17,39.12,39.14,35134.0,35.0069,35.0427,34.9979,35.0158,35134.0
2015-08-13 12:15:00,39.14,39.2,39.14,39.18,56880.0,35.0158,35.0695,35.0158,35.0516,56880.0
2015-08-13 12:20:00,39.16,39.19,39.14,39.16,40336.0,35.0337,35.0606,35.0158,35.0337,40336.0
2015-08-13 12:25:00,39.17,39.24,39.17,39.23,32695.0,35.0427,35.1053,35.0427,35.0963,32695.0
2015-08-13 12:30:00,39.22,39.25,39.18,39.23,21910.0,35.0874,35.1142,35.0516,35.0963,21910.0
2015-08-13 12:35:00,39.22,39.22,39.15,39.2,54282.0,35.0874,35.0874,35.0248,35.0695,54282.0
2015-08-13 12:40:00,39.19,39.2,39.1,39.15,30747.0,35.0606,35.0695,34.98,35.0248,30747.0
2015-08-13 12:45:00,39.14,39.18,39.11,39.18,23755.0,35.0158,35.0516,34.989,35.0516,23755.0
2015-08-13 12:50:00,39.18,39.23,39.18,39.22,50972.0,35.0516,35.0963,35.0516,35.0874,50972.0
2015-08-13 12:55:00,39.22,39.24,39.18,39.24,59581.0,35.0874,35.1053,35.0516,35.1053,59581.0
2015-08-13 13:00:00,39.24,39.27,39.19,39.2,67880.0,35.1053,35.1321,35.0606,35.0695,67880.0
2015-08-13 13:05:00,39.2,39.26,39.2,39.26,64517.0,35.0695,35.1232,35.0695,35.1232,64517.0
2015-08-13 13:10:00,39.25,39.26,39.24,39.25,45905.0,35.1142,35.1232,35.1053,35.1142,45905.0
2015-08-13 13:15:00,39.25,39.26,39.17,39.18,90413.0,35.1142,35.1232,35.0427,35.0516,90413.0
2015-08-13 13:20:00,39.18,39.22,39.17,39.19,79736.0,35.0516,35.0874,35.0427,35.0606,79736.0
2015-08-13 13:25:00,39.18,39.24,39.18,39.21,58790.0,35.0516,35.1053,35.0516,35.0785,58790.0
2015-08-13 13:30:00,39.22,39.22,39.19,39.2,22203.0,35.0874,35.0874,35.0606,35.0695,22203.0
2015-08-13 13:35:00,39.2,39.23,39.19,39.22,44409.0,35.0695,35.0963,35.0606,35.0874,44409.0
2015-08-13 13:40:00,39.21,39.22,39.18,39.2,24578.0,35.0785,35.0874,35.0516,35.0695,24578.0
2015-08-13 13:45:00,39.21,39.25,39.2,39.22,33815.0,35.0785,35.1142,35.0695,35.0874,33815.0
2015-08-13 13:50:00,39.22,39.22,39.18,39.2,100506.0,35.0874,35.0874,35.0516,35.0695,100506.0
2015-08-13 13:55:00,39.19,39.22,39.17,39.2,54096.0,35.0606,35.0874,35.0427,35.0695,54096.0
2015-08-13 14:00:00,39.2,39.23,39.19,39.21,40322.0,35.0695,35.0963,35.0606,35.0785,40322.0
2015-08-13 14:05:00,39.2,39.23,39.19,39.21,32370.0,35.0695,35.0963,35.0606,35.0785,32370.0
2015-08-13 14:10:00,39.22,39.24,39.2,39.22,31861.0,35.0874,35.1053,35.0695,35.0874,31861.0
2015-08-13 14:15:00,39.22,39.23,39.15,39.19,160501.0,35.0874,35.0963,35.0248,35.0606,160501.0
2015-08-13 14:20:00,39.19,39.23,39.19,39.22,89856.0,35.0606,35.0963,35.0606,35.0874,89856.0
2015-08-13 14:25:00,39.21,39.22,39.17,39.18,64485.0,35.0785,35.0874,35.0427,35.0516,64485.0
2015-08-13 14:30:00,39.18,39.2,39.17,39.19,61242.0,35.0516,35.0695,35.0427,35.0606,61242.0
2015-08-13 14:35:00,39.19,39.2,39.15,39.16,56107.0,35.0606,35.0695,35.0248,35.0337,56107.0
2015-08-13 14:40:00,39.17,39.17,39.1,39.11,41359.0,35.0427,35.0427,34.98,34.989,41359.0
2015-08-13 14:45:00,39.12,39.13,39.1,39.13,17324.0,34.9979,35.0069,34.98,35.0069,17324.0
2015-08-13 14:50:00,39.11,39.13,39.08,39.1,92706.0,34.989,35.0069,34.9622,34.98,92706.0
2015-08-13 14:55:00,39.11,39.12,39.03,39.03,57145.0,34.989,34.9979,34.9174,34.9174,57145.0
2015-08-13 15:00:00,39.02,39.06,39.0,39.05,125181.0,34.9085,34.9443,34.8906,34.9353,125181.0
2015-08-13 15:05:00,39.04,39.05,38.97,38.98,88251.0,34.9264,34.9353,34.8637,34.8727,88251.0
2015-08-13 15:10:00,38.99,39.0,38.94,38.99,97466.0,34.8816,34.8906,34.8369,34.8816,97466.0
2015-08-13 15:15:00,38.99,39.01,38.97,38.98,65602.0,34.8816,34.8995,34.8637,34.8727,65602.0
2015-08-13 15:20:00,38.99,39.0,38.94,38.95,75358.0,34.8816,34.8906,34.8369,34.8459,75358.0
2015-08-13 15:25:00,38.95,38.96,38.92,38.92,45695.0,34.8459,34.8548,34.819,34.819,45695.0
2015-08-13 15:30:00,38.92,38.94,38.88,38.89,75349.0,34.819,34.8369,34.7832,34.7922,75349.0
2015-08-13 15:35:00,38.89,38.93,38.86,38.93,75580.0,34.7922,34.828,34.7653,34.828,75580.0
2015-08-13 15:40:00,38.93,38.98,38.92,38.97,97722.0,34.828,34.8727,34.819,34.8637,97722.0
2015-08-13 15:45:00,38.97,38.98,38.94,38.94,160315.0,34.8637,34.8727,34.8369,34.8369,160315.0
2015-08-13 15:50:00,38.94,38.98,38.92,38.98,121370.0,34.8369,34.8727,34.819,34.8727,121370.0
2015-08-13 15:55:00,38.98,39.01,38.96,38.97,306272.0,34.8727,34.8995,34.8548,34.8637,306272.0
2015-08-14 09:30:00,38.9,39.0,38.84,38.91,94205.0,34.8011,34.8906,34.7474,34.8101,94205.0
2015-08-14 09:35:00,38.91,38.97,38.78,38.81,68990.0,34.8101,34.8637,34.6938,34.7206,68990.0
2015-08-14 09:40:00,38.8,38.83,38.71,38.77,55714.0,34.7117,34.7385,34.6311,34.6848,55714.0
2015-08-14 09:45:00,38.77,38.85,38.72,38.84,52175.0,34.6848,34.7564,34.6401,34.7474,52175.0
2015-08-14 09:50:00,38.85,39.01,38.85,38.97,64876.0,34.7564,34.8995,34.7564,34.8637,64876.0
2015-08-14 09:55:00,38.96,39.05,38.92,39.03,86245.0,34.8548,34.9353,34.819,34.9174,86245.0
2015-08-14 10:00:00,39.02,39.17,39.01,39.07,56030.0,34.9085,35.0427,34.8995,34.9532,56030.0
2015-08-14 10:05:00,39.07,39.13,39.03,39.12,73189.0,34.9532,35.0069,34.9174,34.9979,73189.0
2015-08-14 10:10:00,39.11,39.18,39.09,39.16,61847.0,34.989,35.0516,34.9711,35.0337,61847.0
2015-08-14 10:15:00,39.16,39.18,39.09,39.15,112822.0,35.0337,35.0516,34.9711,35.0248,112822.0
2015-08-14 10:20:00,39.14,39.2,39.04,39.07,326272.0,35.0158,35.0695,34.9264,34.9532,326272.0
2015-08-14 10:25:00,39.06,39.1,39.01,39.06,97578.0,34.9443,34.98,34.8995,34.9443,97578.0
2015-08-14 10:30:00,39.07,39.2,39.07,39.2,80027.0,34.9532,35.0695,34.9532,35.0695,80027.0
2015-08-14 10:35:00,39.18,39.19,39.06,39.12,53318.0,35.0516,35.0606,34.9443,34.9979,53318.0
2015-08-14 10:40:00,39.12,39.12,39.08,39.11,42537.0,34.9979,34.9979,34.9622,34.989,42537.0
2015-08-14 10:45:00,39.11,39.11,39.0,39.08,95310.0,34.989,34.989,34.8906,34.9622,95310.0
2015-08-14 10:50:00,39.09,39.16,39.09,39.14,41020.0,34.9711,35.0337,34.9711,35.0158,41020.0
2015-08-14 10:55:00,39.14,39.19,39.09,39.1,33780.0,35.0158,35.0606,34.9711,34.98,33780.0
2015-08-14 11:00:00,39.09,39.16,39.08,39.11,62483.0,34.9711,35.0337,34.9622,34.989,62483.0
2015-08-14 11:05:00,39.1,39.14,39.07,39.09,52380.0,34.98,35.0158,34.9532,34.9711,52380.0
2015-08-14 11:10:00,39.09,39.11,39.06,39.07,36882.0,34.9711,34.989,34.9443,34.9532,36882.0
2015-08-14 11:15:00,39.07,39.07,39.01,39.05,46842.0,34.9532,34.9532,34.8995,34.9353,46842.0
2015-08-14 11:20:00,39.04,39.14,39.04,39.12,69895.0,34.9264,35.0158,34.9264,34.9979,69895.0
2015-08-14 11:25:00,39.12,39.19,39.11,39.18,46660.0,34.9979,35.0606,34.989,35.0516,46660.0
2015-08-14 11:30:00,39.17,39.22,39.14,39.2,64834.0,35.0427,35.0874,35.0158,35.0695,64834.0
2015-08-14 11:35:00,39.19,39.27,39.18,39.26,64721.0,35.0606,35.1321,35.0516,35.1232,64721.0
2015-08-14 11:40:00,39.26,39.28,39.2,39.28,51433.0,35.1232,35.1411,35.0695,35.1411,51433.0
2015-08-14 11:45:00,39.27,39.35,39.26,39.28,69056.0,35.1321,35.2037,35.1232,35.1411,69056.0
2015-08-14 11:50:00,39.27,39.3,39.22,39.23,32843.0,35.1321,35.159,35.0874,35.0963,32843.0
2015-08-14 11:55:00,39.22,39.28,39.22,39.23,39681.0,35.0874,35.1411,35.0874,35.0963,39681.0
2015-08-14 12:00:00,39.23,39.25,39.17,39.17,29718.0,35.0963,35.1142,35.0427,35.0427,29718.0
2015-08-14 12:05:00,39.18,39.19,39.13,39.17,33915.0,35.0516,35.0606,35.0069,35.0427,33915.0
2015-08-14 12:10:00,39.16,39.21,39.16,39.16,63601.0,35.0337,35.0785,35.0337,35.0337,63601.0
2015-08-14 12:15:00,39.17,39.23,39.13,39.23,30724.0,35.0427,35.0963,35.0069,35.0963,30724.0
2015-08-14 12:20:00,39.23,39.26,39.21,39.26,70356.0,35.0963,35.1232,35.0785,35.1232,70356.0
2015-08-14 12:25:00,39.25,39.29,39.22,39.29,48375.0,35.1142,35.15,35.0874,35.15,48375.0
2015-08-14 12:30:00,39.29,39.33,39.28,39.3,47583.0,35.15,35.1858,35.1411,35.159,47583.0
2015-08-14 12:35:00,39.3,39.31,39.27,39.29,49892.0,35.159,35.1679,35.1321,35.15,49892.0
2015-08-14 12:40:00,39.3,39.35,39.29,39.33,46190.0,35.159,35.2037,35.15,35.1858,46190.0
2015-08-14 12:45:00,39.33,39.33,39.23,39.24,27324.0,35.1858,35.1858,35.0963,35.1053,27324.0
2015-08-14 12:50:00,39.24,39.27,39.23,39.25,23798.0,35.1053,35.1321,35.0963,35.1142,23798.0
2015-08-14 12:55:00,39.24,39.28,39.21,39.28,46209.0,35.1053,35.1411,35.0785,35.1411,46209.0
2015-08-14 13:00:00,39.26,39.28,39.24,39.26,40133.0,35.1232,35.1411,35.1053,35.1232,40133.0
2015-08-14 13:05:00,39.26,39.32,39.25,39.3,25921.0,35.1232,35.1769,35.1142,35.159,25921.0
2015-08-14 13:10:00,39.3,39.32,39.26,39.27,67176.0,35.159,35.1769,35.1232,35.1321,67176.0
2015-08-14 13:15:00,39.27,39.31,39.27,39.3,61220.0,35.1321,35.1679,35.1321,35.159,61220.0
2015-08-14 13:20:00,39.31,39.33,39.29,39.31,33783.0,35.1679,35.1858,35.15,35.1679,33783.0
2015-08-14 13:25:00,39.31,39.31,39.26,39.28,28002.0,35.1679,35.1679,35.1232,35.1411,28002.0
2015-08-14 13:30:00,39.29,39.33,39.29,39.32,56782.0,35.15,35.1858,35.15,35.1769,56782.0
2015-08-14 13:35:00,39.32,39.33,39.32,39.33,13653.0,35.1769,35.1858,35.1769,35.1858,13653.0
2015-08-14 13:40:00,39.32,39.34,39.32,39.32,44694.0,35.1769,35.1948,35.1769,35.1769,44694.0
2015-08-14 13:45:00,39.33,39.34,39.23,39.24,59408.0,35.1858,35.1948,35.0963,35.1053,59408.0
2015-08-14 13:50:00,39.24,39.3,39.24,39.29,39636.0,35.1053,35.159,35.1053,35.15,39636.0
2015-08-14 13:55:00,39.3,39.3,39.24,39.27,12465.0,35.159,35.159,35.1053,35.1321,12465.0
2015-08-14 14:00:00,39.27,39.29,39.24,39.26,35785.0,35.1321,35.15,35.1053,35.1232,35785.0
2015-08-14 14:05:00,39.26,39.28,39.25,39.28,30379.0,35.1232,35.1411,35.1142,35.1411,30379.0
2015-08-14 14:10:00,39.27,39.31,39.27,39.29,20208.0,35.1321,35.1679,35.1321,35.15,20208.0
2015-08-14 14:15:00,39.29,39.29,39.24,39.25,45333.0,35.15,35.15,35.1053,35.1142,45333.0
2015-08-14 14:20:00,39.26,39.26,39.2,39.24,27191.0,35.1232,35.1232,35.0695,35.1053,27191.0
2015-08-14 14:25:00,39.24,39.28,39.23,39.26,39396.0,35.1053,35.1411,35.0963,35.1232,39396.0
2015-08-14 14:30:00,39.25,39.31,39.25,39.29,58812.0,35.1142,35.1679,35.1142,35.15,58812.0
2015-08-14 14:35:00,39.29,39.29,39.26,39.27,45633.0,35.15,35.15,35.1232,35.1321,45633.0
2015-08-14 14:40:00,39.27,39.31,39.26,39.3,35777.0,35.1321,35.1679,35.1232,35.159,35777.0
2015-08-14 14:45:00,39.3,39.31,39.27,39.28,53238.0,35.159,35.1679,35.1321,35.1411,53238.0
2015-08-14 14:50:00,39.29,39.3,39.27,39.3,45270.0,35.15,35.159,35.1321,35.159,45270.0
2015-08-14 14:55:00,39.29,39.3,39.27,39.29,31842.0,35.15,35.159,35.1321,35.15,31842.0
2015-08-14 15:00:00,39.28,39.29,39.26,39.27,29201.0,35.1411,35.15,35.1232,35.1321,29201.0
2015-08-14 15:05:00,39.28,39.34,39.26,39.34,82325.0,35.1411,35.1948,35.1232,35.1948,82325.0
2015-08-14 15:10:00,39.34,39.35,39.32,39.33,83044.0,35.1948,35.2037,35.1769,35.1858,83044.0
2015-08-14 15:15:00,39.33,39.36,39.32,39.36,55370.0,35.1858,35.2127,35.1769,35.2127,55370.0
2015-08-14 15:20:00,39.36,39.37,39.33,39.37,61087.0,35.2127,35.2216,35.1858,35.2216,61087.0
2015-08-14 15:25:00,39.37,39.37,39.31,39.33,71779.0,35.2216,35.2216,35.1679,35.1858,71779.0
2015-08-14 15:30:00,39.33,39.37,39.32,39.36,117541.0,35.1858,35.2216,35.1769,35.2127,117541.0
2015-08-14 15:35:00,39.36,39.39,39.31,39.31,96220.0,35.2127,35.2395,35.1679,35.1679,96220.0
2015-08-14 15:40:00,39.31,39.32,39.27,39.32,185923.0,35.1679,35.1769,35.1321,35.1769,185923.0
2015-08-14 15:45:00,39.31,39.4,39.3,39.4,194519.0,35.1679,35.2484,35.159,35.2484,194519.0
2015-08-14 15:50:00,39.4,39.41,39.38,39.39,214319.0,35.2484,35.2574,35.2305,35.2395,214319.0
2015-08-14 15:55:00,39.38,39.39,39.36,39.36,436914.0,35.2305,35.2395,35.2127,35.2127,436914.0
2015-08-17 09:30:00,39.3,39.45,39.28,39.42,129331.0,35.159,35.2932,35.1411,35.2663,129331.0
2015-08-17 09:35:00,39.42,39.58,39.38,39.53,111822.0,35.2663,35.4095,35.2305,35.3647,111822.0
2015-08-17 09:40:00,39.54,39.59,39.45,39.58,142278.0,35.3737,35.4184,35.2932,35.4095,142278.0
2015-08-17 09:45:00,39.56,39.56,39.4,39.42,87275.0,35.3916,35.3916,35.2484,35.2663,87275.0
2015-08-17 09:50:00,39.41,39.41,39.27,39.39,83415.0,35.2574,35.2574,35.1321,35.2395,83415.0
2015-08-17 09:55:00,39.37,39.5,39.32,39.49,46089.0,35.2216,35.3379,35.1769,35.329,46089.0
2015-08-17 10:00:00,39.49,39.49,39.38,39.48,42817.0,35.329,35.329,35.2305,35.32,42817.0
2015-08-17 10:05:00,39.49,39.62,39.46,39.6,98949.0,35.329,35.4453,35.3021,35.4274,98949.0
2015-08-17 10:10:00,39.61,39.69,39.6,39.69,64159.0,35.4363,35.5079,35.4274,35.5079,64159.0
2015-08-17 10:15:00,39.68,39.78,39.68,39.73,111690.0,35.4989,35.5884,35.4989,35.5437,111690.0
2015-08-17 10:20:00,39.74,39.76,39.65,39.76,93889.0,35.5526,35.5705,35.4721,35.5705,93889.0
2015-08-17 10:25:00,39.75,39.86,39.74,39.75,102235.0,35.5616,35.66,35.5526,35.5616,102235.0
2015-08-17 10:30:00,39.76,39.91,39.74,39.9,82892.0,35.5705,35.7047,35.5526,35.6958,82892.0
2015-08-17 10:35:00,39.9,39.9,39.77,39.82,76378.0,35.6958,35.6958,35.5794,35.6242,76378.0
2015-08-17 10:40:00,39.82,39.91,39.8,39.91,81763.0,35.6242,35.7047,35.6063,35.7047,81763.0
2015-08-17 10:45:00,39.91,39.96,39.84,39.9,144910.0,35.7047,35.7494,35.6421,35.6958,144910.0
2015-08-17 10:50:00,39.91,39.97,39.88,39.94,144903.0,35.7047,35.7584,35.6779,35.7315,144903.0
2015-08-17 10:55:00,39.95,40.05,39.94,40.05,210505.0,35.7405,35.8299,35.7315,35.8299,210505.0
2015-08-17 11:00:00,40.05,40.22,40.05,40.2,187582.0,35.8299,35.982,35.8299,35.9641,187582.0
2015-08-17 11:05:00,40.21,40.23,40.15,40.16,181948.0,35.9731,35.991,35.9194,35.9284,181948.0
2015-08-17 11:10:00,40.15,40.23,40.15,40.23,153293.0,35.9194,35.991,35.9194,35.991,153293.0
2015-08-17 11:15:00,40.22,40.27,40.18,40.25,118877.0,35.982,36.0268,35.9462,36.0089,118877.0
2015-08-17 11:20:00,40.26,40.29,40.17,40.21,120403.0,36.0178,36.0447,35.9373,35.9731,120403.0
2015-08-17 11:25:00,40.22,40.36,40.22,40.33,133795.0,35.982,36.1073,35.982,36.0804,133795.0
2015-08-17 11:30:00,40.34,40.36,40.25,40.31,93312.0,36.0894,36.1073,36.0089,36.0625,93312.0
2015-08-17 11:35:00,40.32,40.36,40.28,40.34,151427.0,36.0715,36.1073,36.0357,36.0894,151427.0
2015-08-17 11:40:00,40.34,40.42,40.31,40.41,125950.0,36.0894,36.161,36.0625,36.152,125950.0
2015-08-17 11:45:00,40.41,40.43,40.34,40.34,66870.0,36.152,36.1699,36.0894,36.0894,66870.0
2015-08-17 11:50:00,40.35,40.37,40.31,40.35,146555.0,36.0983,36.1162,36.0625,36.0983,146555.0
2015-08-17 11:55:00,40.35,40.39,40.34,40.38,91896.0,36.0983,36.1341,36.0894,36.1252,91896.0
2015-08-17 12:00:00,40.38,40.39,40.34,40.35,79383.0,36.1252,36.1341,36.0894,36.0983,79383.0
2015-08-17 12:05:00,40.36,40.39,40.34,40.39,135648.0,36.1073,36.1341,36.0894,36.1341,135648.0
2015-08-17 12:10:00,40.39,40.53,40.38,40.51,224124.0,36.1341,36.2594,36.1252,36.2415,224124.0
2015-08-17 12:15:00,40.51,40.53,40.46,40.52,87129.0,36.2415,36.2594,36.1967,36.2504,87129.0
2015-08-17 12:20:00,40.52,40.58,40.49,40.51,132865.0,36.2504,36.3041,36.2236,36.2415,132865.0
2015-08-17 12:25:00,40.52,40.53,40.49,40.52,80056.0,36.2504,36.2594,36.2236,36.2504,80056.0
2015-08-17 12:30:00,40.52,40.53,40.49,40.49,147948.0,36.2504,36.2594,36.2236,36.2236,147948.0
2015-08-17 12:35:00,40.5,40.57,40.48,40.54,79548.0,36.2325,36.2952,36.2146,36.2683,79548.0
2015-08-17 12:40:00,40.55,40.56,40.49,40.55,89561.0,36.2773,36.2862,36.2236,36.2773,89561.0
2015-08-17 12:45:00,40.55,40.58,40.53,40.54,33882.0,36.2773,36.3041,36.2594,36.2683,33882.0
2015-08-17 12:50:00,40.53,40.56,40.51,40.52,55758.0,36.2594,36.2862,36.2415,36.2504,55758.0
2015-08-17 12:55:00,40.52,40.6,40.51,40.58,77904.0,36.2504,36.322,36.2415,36.3041,77904.0
2015-08-17 13:00:00,40.57,40.69,40.53,40.66,148716.0,36.2952,36.4025,36.2594,36.3757,148716.0
2015-08-17 13:05:00,40.66,40.66,40.57,40.58,68738.0,36.3757,36.3757,36.2952,36.3041,68738.0
2015-08-17 13:10:00,40.57,40.69,40.56,40.69,76285.0,36.2952,36.4025,36.2862,36.4025,76285.0
2015-08-17 13:15:00,40.69,40.7,40.64,40.67,169726.0,36.4025,36.4115,36.3578,36.3846,169726.0
2015-08-17 13:20:00,40.67,40.7,40.58,40.6,108592.0,36.3846,36.4115,36.3041,36.322,108592.0
2015-08-17 13:25:00,40.59,40.6,40.47,40.52,149213.0,36.313,36.322,36.2057,36.2504,149213.0
2015-08-17 13:30:00,40.52,40.53,40.42,40.46,108188.0,36.2504,36.2594,36.161,36.1967,108188.0
2015-08-17 13:35:00,40.45,40.54,40.45,40.54,57004.0,36.1878,36.2683,36.1878,36.2683,57004.0
2015-08-17 13:40:00,40.54,40.56,40.52,40.55,58409.0,36.2683,36.2862,36.2504,36.2773,58409.0
2015-08-17 13:45:00,40.55,40.59,40.53,40.58,35709.0,36.2773,36.313,36.2594,36.3041,35709.0
2015-08-17 13:50:00,40.58,40.64,40.57,40.57,73334.0,36.3041,36.3578,36.2952,36.2952,73334.0
2015-08-17 13:55:00,40.57,40.61,40.53,40.58,66113.0,36.2952,36.3309,36.2594,36.3041,66113.0
2015-08-17 14:00:00,40.58,40.59,40.55,40.56,43102.0,36.3041,36.313,36.2773,36.2862,43102.0
2015-08-17 14:05:00,40.57,40.62,40.54,40.58,69256.0,36.2952,36.3399,36.2683,36.3041,69256.0
2015-08-17 14:10:00,40.58,40.6,40.55,40.59,56576.0,36.3041,36.322,36.2773,36.313,56576.0
2015-08-17 14:15:00,40.59,40.6,40.49,40.49,52146.0,36.313,36.322,36.2236,36.2236,52146.0
2015-08-17 14:20:00,40.49,40.52,40.47,40.47,64248.0,36.2236,36.2504,36.2057,36.2057,64248.0
2015-08-17 14:25:00,40.48,40.48,40.41,40.42,99806.0,36.2146,36.2146,36.152,36.161,99806.0
2015-08-17 14:30:00,40.41,40.45,40.38,40.44,48933.0,36.152,36.1878,36.1252,36.1789,48933.0
2015-08-17 14:35:00,40.44,40.5,40.43,40.47,71259.0,36.1789,36.2325,36.1699,36.2057,71259.0
2015-08-17 14:40:00,40.49,40.52,40.47,40.52,70034.0,36.2236,36.2504,36.2057,36.2504,70034.0
2015-08-17 14:45:00,40.52,40.54,40.5,40.5,50177.0,36.2504,36.2683,36.2325,36.2325,50177.0
2015-08-17 14:50:00,40.5,40.51,40.41,40.43,142673.0,36.2325,36.2415,36.152,36.1699,142673.0
2015-08-17 14:55:00,40.41,40.52,40.41,40.5,90120.0,36.152,36.2504,36.152,36.2325,90120.0
2015-08-17 15:00:00,40.49,40.5,40.43,40.44,72950.0,36.2236,36.2325,36.1699,36.1789,72950.0
2015-08-17 15:05:00,40.43,40.47,40.39,40.43,97116.0,36.1699,36.2057,36.1341,36.1699,97116.0
2015-08-17 15:10:00,40.42,40.47,40.41,40.46,162409.0,36.161,36.2057,36.152,36.1967,162409.0
2015-08-17 15:15:00,40.45,40.46,40.42,40.43,94399.0,36.1878,36.1967,36.161,36.1699,94399.0
2015-08-17 15:20:00,40.42,40.46,40.42,40.46,106933.0,36.161,36.1967,36.161,36.1967,106933.0
2015-08-17 15:25:00,40.46,40.5,40.45,40.5,111533.0,36.1967,36.2325,36.1878,36.2325,111533.0
2015-08-17 15:30:00,40.5,40.51,40.43,40.44,171722.0,36.2325,36.2415,36.1699,36.1789,171722.0
2015-08-17 15:35:00,40.45,40.45,40.41,40.43,124714.0,36.1878,36.1878,36.152,36.1699,124714.0
2015-08-17 15:40:00,40.43,40.45,40.41,40.41,173903.0,36.1699,36.1878,36.152,36.152,173903.0
2015-08-17 15:45:00,40.41,40.44,40.41,40.43,134689.0,36.152,36.1789,36.152,36.1699,134689.0
2015-08-17 15:50:00,40.43,40.45,40.42,40.45,185237.0,36.1699,36.1878,36.161,36.1878,185237.0
2015-08-17 15:55:00,40.45,40.48,40.44,40.46,312522.0,36.1878,36.2146,36.1789,36.1967,312522.0
2015-08-18 09:30:00,40.65,40.81,40.46,40.69,221279.0,36.4346,36.578,36.2643,36.4704,221279.0
2015-08-18 09:35:00,40.68,40.85,40.68,40.84,122935.0,36.4615,36.6138,36.4615,36.6049,122935.0
2015-08-18 09:40:00,40.83,40.87,40.76,40.82,131632.0,36.5959,36.6318,36.5332,36.587,131632.0
2015-08-18 09:45:00,40.82,40.86,40.63,40.71,159544.0,36.587,36.6228,36.4167,36.4884,159544.0
2015-08-18 09:50:00,40.72,40.72,40.56,40.65,113108.0,36.4973,36.4973,36.3539,36.4346,113108.0
2015-08-18 09:55:00,40.64,40.68,40.57,40.65,117727.0,36.4256,36.4615,36.3629,36.4346,117727.0
2015-08-18 10:00:00,40.64,40.66,40.53,40.55,93719.0,36.4256,36.4436,36.327,36.345,93719.0
2015-08-18 10:05:00,40.54,40.59,40.5,40.54,91751.0,36.336,36.3808,36.3001,36.336,91751.0
2015-08-18 10:10:00,40.54,40.54,40.42,40.48,124282.0,36.336,36.336,36.2284,36.2822,124282.0
2015-08-18 10:15:00,40.47,40.55,40.44,40.5,77702.0,36.2733,36.345,36.2464,36.3001,77702.0
2015-08-18 10:20:00,40.5,40.54,40.46,40.48,48243.0,36.3001,36.336,36.2643,36.2822,48243.0
2015-08-18 10:25:00,40.49,40.63,40.48,40.55,105444.0,36.2912,36.4167,36.2822,36.345,105444.0
2015-08-18 10:30:00,40.55,40.56,40.38,40.39,189967.0,36.345,36.3539,36.1926,36.2016,189967.0
2015-08-18 10:35:00,40.39,40.41,40.28,40.35,137975.0,36.2016,36.2195,36.103,36.1657,137975.0
2015-08-18 10:40:00,40.36,40.39,40.3,40.33,77531.0,36.1747,36.2016,36.1209,36.1478,77531.0
2015-08-18 10:45:00,40.33,40.43,40.32,40.37,73708.0,36.1478,36.2374,36.1388,36.1836,73708.0
2015-08-18 10:50:00,40.36,40.36,40.26,40.32,85225.0,36.1747,36.1747,36.085,36.1388,85225.0
2015-08-18 10:55:00,40.32,40.39,40.3,40.32,58432.0,36.1388,36.2016,36.1209,36.1388,58432.0
2015-08-18 11:00:00,40.32,40.33,40.17,40.24,116107.0,36.1388,36.1478,36.0044,36.0671,116107.0
2015-08-18 11:05:00,40.24,40.28,40.15,40.17,76888.0,36.0671,36.103,35.9864,36.0044,76888.0
2015-08-18 11:10:00,40.17,40.24,40.13,40.21,103360.0,36.0044,36.0671,35.9685,36.0402,103360.0
2015-08-18 11:15:00,40.21,40.31,40.21,40.22,106088.0,36.0402,36.1298,36.0402,36.0492,106088.0
2015-08-18 11:20:00,40.22,40.29,40.21,40.23,72054.0,36.0492,36.1119,36.0402,36.0581,72054.0
2015-08-18 11:25:00,40.24,40.31,40.23,40.28,115491.0,36.0671,36.1298,36.0581,36.103,115491.0
2015-08-18 11:30:00,40.28,40.3,40.25,40.27,70833.0,36.103,36.1209,36.0761,36.094,70833.0
2015-08-18 11:35:00,40.27,40.3,40.27,40.3,91916.0,36.094,36.1209,36.094,36.1209,91916.0
2015-08-18 11:40:00,40.3,40.35,40.27,40.33,106174.0,36.1209,36.1657,36.094,36.1478,106174.0
2015-08-18 11:45:00,40.33,40.33,40.16,40.17,104497.0,36.1478,36.1478,35.9954,36.0044,104497.0
2015-08-18 11:50:00,40.18,40.33,40.18,40.3,50784.0,36.0133,36.1478,36.0133,36.1209,50784.0
2015-08-18 11:55:00,40.31,40.33,40.24,40.32,52129.0,36.1298,36.1478,36.0671,36.1388,52129.0
2015-08-18 12:00:00,40.32,40.32,40.26,40.26,65608.0,36.1388,36.1388,36.085,36.085,65608.0
2015-08-18 12:05:00,40.26,40.28,40.23,40.28,30485.0,36.085,36.103,36.0581,36.103,30485.0
2015-08-18 12:10:00,40.28,40.33,40.27,40.32,34640.0,36.103,36.1478,36.094,36.1388,34640.0
2015-08-18 12:15:00,40.33,40.35,40.3,40.34,55218.0,36.1478,36.1657,36.1209,36.1567,55218.0
2015-08-18 12:20:00,40.34,40.34,40.27,40.3,47334.0,36.1567,36.1567,36.094,36.1209,47334.0
2015-08-18 12:25:00,40.3,40.35,40.27,40.34,40870.0,36.1209,36.1657,36.094,36.1567,40870.0
2015-08-18 12:30:00,40.34,40.37,40.34,40.37,39906.0,36.1567,36.1836,36.1567,36.1836,39906.0
2015-08-18 12:35:00,40.36,40.37,40.32,40.32,48630.0,36.1747,36.1836,36.1388,36.1388,48630.0
2015-08-18 12:40:00,40.33,40.34,40.26,40.26,37388.0,36.1478,36.1567,36.085,36.085,37388.0
2015-08-18 12:45:00,40.27,40.3,40.26,40.26,44874.0,36.094,36.1209,36.085,36.085,44874.0
2015-08-18 12:50:00,40.27,40.27,40.22,40.23,38732.0,36.094,36.094,36.0492,36.0581,38732.0
2015-08-18 12:55:00,40.22,40.23,40.18,40.18,55132.0,36.0492,36.0581,36.0133,36.0133,55132.0
2015-08-18 13:00:00,40.18,40.2,40.13,40.17,38308.0,36.0133,36.0313,35.9685,36.0044,38308.0
2015-08-18 13:05:00,40.18,40.27,40.18,40.26,26728.0,36.0133,36.094,36.0133,36.085,26728.0
2015-08-18 13:10:00,40.27,40.27,40.22,40.24,46812.0,36.094,36.094,36.0492,36.0671,46812.0
2015-08-18 13:15:00,40.24,40.29,40.24,40.27,38404.0,36.0671,36.1119,36.0671,36.094,38404.0
2015-08-18 13:20:00,40.27,40.28,40.21,40.23,33163.0,36.094,36.103,36.0402,36.0581,33163.0
2015-08-18 13:25:00,40.23,40.27,40.2,40.21,41899.0,36.0581,36.094,36.0313,36.0402,41899.0
2015-08-18 13:30:00,40.21,40.23,40.14,40.17,54003.0,36.0402,36.0581,35.9775,36.0044,54003.0
2015-08-18 13:35:00,40.16,40.16,40.1,40.14,48518.0,35.9954,35.9954,35.9416,35.9775,48518.0
2015-08-18 13:40:00,40.15,40.15,40.13,40.14,31534.0,35.9864,35.9864,35.9685,35.9775,31534.0
2015-08-18 13:45:00,40.14,40.14,40.04,40.04,64664.0,35.9775,35.9775,35.8878,35.8878,64664.0
2015-08-18 13:50:00,40.04,40.08,39.99,40.07,82668.0,35.8878,35.9237,35.843,35.9147,82668.0
2015-08-18 13:55:00,40.08,40.09,40.02,40.05,31459.0,35.9237,35.9327,35.8699,35.8968,31459.0
2015-08-18 14:00:00,40.05,40.06,40.02,40.05,38828.0,35.8968,35.9058,35.8699,35.8968,38828.0
2015-08-18 14:05:00,40.04,40.16,40.03,40.14,85539.0,35.8878,35.9954,35.8789,35.9775,85539.0
2015-08-18 14:10:00,40.14,40.16,40.09,40.12,45685.0,35.9775,35.9954,35.9327,35.9595,45685.0
2015-08-18 14:15:00,40.13,40.14,40.1,40.11,29288.0,35.9685,35.9775,35.9416,35.9506,29288.0
2015-08-18 14:20:00,40.11,40.12,40.07,40.08,33453.0,35.9506,35.9595,35.9147,35.9237,33453.0
2015-08-18 14:25:00,40.07,40.1,40.06,40.09,47084.0,35.9147,35.9416,35.9058,35.9327,47084.0
2015-08-18 14:30:00,40.09,40.14,40.08,40.13,47121.0,35.9327,35.9775,35.9237,35.9685,47121.0
2015-08-18 14:35:00,40.12,40.14,40.08,40.09,61144.0,35.9595,35.9775,35.9237,35.9327,61144.0
2015-08-18 14:40:00,40.1,40.11,40.03,40.05,40801.0,35.9416,35.9506,35.8789,35.8968,40801.0
2015-08-18 14:45:00,40.05,40.11,40.04,40.07,27264.0,35.8968,35.9506,35.8878,35.9147,27264.0
2015-08-18 14:50:00,40.07,40.08,40.0,40.01,42637.0,35.9147,35.9237,35.852,35.861,42637.0
2015-08-18 14:55:00,40.01,40.09,40.01,40.07,43755.0,35.861,35.9327,35.861,35.9147,43755.0
2015-08-18 15:00:00,40.08,40.09,40.04,40.05,44090.0,35.9237,35.9327,35.8878,35.8968,44090.0
2015-08-18 15:05:00,40.04,40.05,39.97,39.98,96988.0,35.8878,35.8968,35.8251,35.8341,96988.0
2015-08-18 15:10:00,39.98,40.01,39.98,40.01,72195.0,35.8341,35.861,35.8341,35.861,72195.0
2015-08-18 15:15:00,40.01,40.08,40.0,40.08,94243.0,35.861,35.9237,35.852,35.9237,94243.0
2015-08-18 15:20:00,40.08,40.1,40.06,40.08,79949.0,35.9237,35.9416,35.9058,35.9237,79949.0
2015-08-18 15:25:00,40.08,40.18,40.08,40.17,78385.0,35.9237,36.0133,35.9237,36.0044,78385.0
2015-08-18 15:30:00,40.17,40.19,40.13,40.19,60988.0,36.0044,36.0223,35.9685,36.0223,60988.0
2015-08-18 15:35:00,40.19,40.23,40.18,40.2,118316.0,36.0223,36.0581,36.0133,36.0313,118316.0
2015-08-18 15:40:00,40.19,40.2,40.16,40.17,94555.0,36.0223,36.0313,35.9954,36.0044,94555.0
2015-08-18 15:45:00,40.17,40.25,40.17,40.23,92135.0,36.0044,36.0761,36.0044,36.0581,92135.0
2015-08-18 15:50:00,40.23,40.24,40.15,40.16,182582.0,36.0581,36.0671,35.9864,35.9954,182582.0
2015-08-18 15:55:00,40.16,40.21,40.14,40.19,294797.0,35.9954,36.0402,35.9775,36.0223,294797.0
2015-08-19 09:30:00,39.9,40.05,39.77,39.99,203568.0,35.7624,35.8968,35.6458,35.843,203568.0
2015-08-19 09:35:00,39.99,40.13,39.89,40.03,111116.0,35.843,35.9685,35.7534,35.8789,111116.0
2015-08-19 09:40:00,40.02,40.19,39.98,40.15,168721.0,35.8699,36.0223,35.8341,35.9864,168721.0
2015-08-19 09:45:00,40.13,40.28,40.08,40.23,121338.0,35.9685,36.103,35.9237,36.0581,121338.0
2015-08-19 09:50:00,40.24,40.39,40.22,40.39,109636.0,36.0671,36.2016,36.0492,36.2016,109636.0
2015-08-19 09:55:00,40.39,40.4,40.17,40.19,90543.0,36.2016,36.2105,36.0044,36.0223,90543.0
2015-08-19 10:00:00,40.19,40.28,40.13,40.25,108331.0,36.0223,36.103,35.9685,36.0761,108331.0
2015-08-19 10:05:00,40.26,40.27,40.15,40.16,140624.0,36.085,36.094,35.9864,35.9954,140624.0
2015-08-19 10:10:00,40.15,40.17,40.05,40.12,105786.0,35.9864,36.0044,35.8968,35.9595,105786.0
2015-08-19 10:15:00,40.11,40.13,40.05,40.1,91088.0,35.9506,35.9685,35.8968,35.9416,91088.0
2015-08-19 10:20:00,40.09,40.14,40.08,40.13,156522.0,35.9327,35.9775,35.9237,35.9685,156522.0
2015-08-19 10:25:00,40.13,40.17,40.12,40.13,66765.0,35.9685,36.0044,35.9595,35.9685,66765.0
2015-08-19 10:30:00,40.13,40.14,40.03,40.07,112989.0,35.9685,35.9775,35.8789,35.9147,112989.0
2015-08-19 10:35:00,40.07,40.15,40.0,40.13,100121.0,35.9147,35.9864,35.852,35.9685,100121.0
2015-08-19 10:40:00,40.13,40.16,40.04,40.06,83471.0,35.9685,35.9954,35.8878,35.9058,83471.0
2015-08-19 10:45:00,40.07,40.15,40.0,40.13,103598.0,35.9147,35.9864,35.852,35.9685,103598.0
2015-08-19 10:50:00,40.14,40.17,40.1,40.11,76179.0,35.9775,36.0044,35.9416,35.9506,76179.0
2015-08-19 10:55:00,40.11,40.12,40.06,40.11,63966.0,35.9506,35.9595,35.9058,35.9506,63966.0
2015-08-19 11:00:00,40.1,40.16,40.09,40.13,102660.0,35.9416,35.9954,35.9327,35.9685,102660.0
2015-08-19 11:05:00,40.14,40.14,40.07,40.13,86960.0,35.9775,35.9775,35.9147,35.9685,86960.0
2015-08-19 11:10:00,40.12,40.2,40.1,40.2,48221.0,35.9595,36.0313,35.9416,36.0313,48221.0
2015-08-19 11:15:00,40.2,40.26,40.17,40.21,83258.0,36.0313,36.085,36.0044,36.0402,83258.0
2015-08-19 11:20:00,40.22,40.23,40.17,40.22,62371.0,36.0492,36.0581,36.0044,36.0492,62371.0
2015-08-19 11:25:00,40.21,40.23,40.15,40.18,86925.0,36.0402,36.0581,35.9864,36.0133,86925.0
2015-08-19 11:30:00,40.18,40.19,40.13,40.18,63960.0,36.0133,36.0223,35.9685,36.0133,63960.0
2015-08-19 11:35:00,40.18,40.24,40.16,40.24,79862.0,36.0133,36.0671,35.9954,36.0671,79862.0
2015-08-19 11:40:00,40.24,40.26,40.2,40.23,73222.0,36.0671,36.085,36.0313,36.0581,73222.0
2015-08-19 11:45:00,40.23,40.37,40.22,40.36,191283.0,36.0581,36.1836,36.0492,36.1747,191283.0
2015-08-19 11:50:00,40.36,40.45,40.35,40.38,193780.0,36.1747,36.2553,36.1657,36.1926,193780.0
2015-08-19 11:55:00,40.38,40.46,40.31,40.43,270270.0,36.1926,36.2643,36.1298,36.2374,270270.0
2015-08-19 12:00:00,40.43,40.51,40.41,40.45,190449.0,36.2374,36.3091,36.2195,36.2553,190449.0
2015-08-19 12:05:00,40.45,40.46,40.38,40.4,79040.0,36.2553,36.2643,36.1926,36.2105,79040.0
2015-08-19 12:10:00,40.4,40.4,40.35,40.36,52362.0,36.2105,36.2105,36.1657,36.1747,52362.0
2015-08-19 12:15:00,40.36,40.36,40.25,40.26,81623.0,36.1747,36.1747,36.0761,36.085,81623.0
2015-08-19 12:20:00,40.25,40.28,40.2,40.27,61972.0,36.0761,36.103,36.0313,36.094,61972.0
2015-08-19 12:25:00,40.26,40.27,40.24,40.26,34447.0,36.085,36.094,36.0671,36.085,34447.0
2015-08-19 12:30:00,40.26,40.31,40.24,40.25,89269.0,36.085,36.1298,36.0671,36.0761,89269.0
2015-08-19 12:35:00,40.26,40.28,40.24,40.26,34936.0,36.085,36.103,36.0671,36.085,34936.0
2015-08-19 12:40:00,40.27,40.31,40.26,40.3,74945.0,36.094,36.1298,36.085,36.1209,74945.0
2015-08-19 12:45:00,40.3,40.33,40.27,40.3,90510.0,36.1209,36.1478,36.094,36.1209,90510.0
2015-08-19 12:50:00,40.3,40.32,40.24,40.25,95273.0,36.1209,36.1388,36.0671,36.0761,95273.0
2015-08-19 12:55:00,40.24,40.25,40.16,40.18,75768.0,36.0671,36.0761,35.9954,36.0133,75768.0
2015-08-19 13:00:00,40.18,40.21,40.18,40.2,46118.0,36.0133,36.0402,36.0133,36.0313,46118.0
2015-08-19 13:05:00,40.2,40.23,40.18,40.22,86382.0,36.0313,36.0581,36.0133,36.0492,86382.0
2015-08-19 13:10:00,40.21,40.23,40.1,40.1,122729.0,36.0402,36.0581,35.9416,35.9416,122729.0
2015-08-19 13:15:00,40.11,40.16,40.1,40.15,78213.0,35.9506,35.9954,35.9416,35.9864,78213.0
2015-08-19 13:20:00,40.16,40.22,40.16,40.22,68728.0,35.9954,36.0492,35.9954,36.0492,68728.0
2015-08-19 13:25:00,40.21,40.23,40.19,40.21,163379.0,36.0402,36.0581,36.0223,36.0402,163379.0
2015-08-19 13:30:00,40.21,40.35,40.21,40.34,78501.0,36.0402,36.1657,36.0402,36.1567,78501.0
2015-08-19 13:35:00,40.34,40.39,40.31,40.39,70653.0,36.1567,36.2016,36.1298,36.2016,70653.0
2015-08-19 13:40:00,40.39,40.48,40.38,40.48,134542.0,36.2016,36.2822,36.1926,36.2822,134542.0
2015-08-19 13:45:00,40.48,40.64,40.47,40.59,189137.0,36.2822,36.4256,36.2733,36.3808,189137.0
2015-08-19 13:50:00,40.59,40.71,40.55,40.71,103829.0,36.3808,36.4884,36.345,36.4884,103829.0
2015-08-19 13:55:00,40.7,40.72,40.61,40.64,100694.0,36.4794,36.4973,36.3987,36.4256,100694.0
2015-08-19 14:00:00,40.65,40.73,40.61,40.72,139180.0,36.4346,36.5063,36.3987,36.4973,139180.0
2015-08-19 14:05:00,40.73,40.78,40.72,40.74,208292.0,36.5063,36.5511,36.4973,36.5153,208292.0
2015-08-19 14:10:00,40.75,40.85,40.74,40.83,170213.0,36.5242,36.6138,36.5153,36.5959,170213.0
2015-08-19 14:15:00,40.82,40.85,40.73,40.73,110456.0,36.587,36.6138,36.5063,36.5063,110456.0
2015-08-19 14:20:00,40.73,40.76,40.7,40.71,77946.0,36.5063,36.5332,36.4794,36.4884,77946.0
2015-08-19 14:25:00,40.71,40.71,40.59,40.61,60703.0,36.4884,36.4884,36.3808,36.3987,60703.0
2015-08-19 14:30:00,40.6,40.64,40.58,40.6,50764.0,36.3898,36.4256,36.3718,36.3898,50764.0
2015-08-19 14:35:00,40.59,40.65,40.59,40.62,57956.0,36.3808,36.4346,36.3808,36.4077,57956.0
2015-08-19 14:40:00,40.62,40.64,40.52,40.53,51674.0,36.4077,36.4256,36.3181,36.327,51674.0
2015-08-19 14:45:00,40.53,40.55,40.49,40.54,99689.0,36.327,36.345,36.2912,36.336,99689.0
2015-08-19 14:50:00,40.53,40.55,40.47,40.48,44767.0,36.327,36.345,36.2733,36.2822,44767.0
2015-08-19 14:55:00,40.49,40.49,40.4,40.41,65552.0,36.2912,36.2912,36.2105,36.2195,65552.0
2015-08-19 15:00:00,40.4,40.45,40.37,40.43,75525.0,36.2105,36.2553,36.1836,36.2374,75525.0
2015-08-19 15:05:00,40.42,40.51,40.42,40.5,71566.0,36.2284,36.3091,36.2284,36.3001,71566.0
2015-08-19 15:10:00,40.5,40.53,40.49,40.51,77292.0,36.3001,36.327,36.2912,36.3091,77292.0
2015-08-19 15:15:00,40.52,40.54,40.46,40.53,120690.0,36.3181,36.336,36.2643,36.327,120690.0
2015-08-19 15:20:00,40.52,40.56,40.5,40.52,103094.0,36.3181,36.3539,36.3001,36.3181,103094.0
2015-08-19 15:25:00,40.52,40.54,40.5,40.53,75054.0,36.3181,36.336,36.3001,36.327,75054.0
2015-08-19 15:30:00,40.54,40.6,40.53,40.58,140108.0,36.336,36.3898,36.327,36.3718,140108.0
2015-08-19 15:35:00,40.57,40.58,40.51,40.52,139266.0,36.3629,36.3718,36.3091,36.3181,139266.0
2015-08-19 15:40:00,40.52,40.59,40.47,40.48,163971.0,36.3181,36.3808,36.2733,36.2822,163971.0
2015-08-19 15:45:00,40.47,40.53,40.47,40.52,128080.0,36.2733,36.327,36.2733,36.3181,128080.0
2015-08-19 15:50:00,40.52,40.57,40.51,40.55,120804.0,36.3181,36.3629,36.3091,36.345,120804.0
2015-08-19 15:55:00,40.55,40.55,40.43,40.44,250539.0,36.345,36.345,36.2374,36.2464,250539.0
2015-08-20 09:30:00,39.8,39.89,39.57,39.76,301163.0,35.6727,35.7534,35.4666,35.6369,301163.0
2015-08-20 09:35:00,39.76,40.15,39.69,40.1,93250.0,35.6369,35.9864,35.5741,35.9416,93250.0
2015-08-20 09:40:00,40.06,40.08,39.89,39.94,90403.0,35.9058,35.9237,35.7534,35.7982,90403.0
2015-08-20 09:45:00,39.92,39.95,39.75,39.83,225509.0,35.7803,35.8072,35.6279,35.6996,225509.0
2015-08-20 09:50:00,39.84,39.92,39.76,39.9,94549.0,35.7086,35.7803,35.6369,35.7624,94549.0
2015-08-20 09:55:00,39.89,39.89,39.62,39.62,89181.0,35.7534,35.7534,35.5114,35.5114,89181.0
2015-08-20 10:00:00,39.62,39.68,39.48,39.53,203234.0,35.5114,35.5652,35.3859,35.4307,203234.0
2015-08-20 10:05:00,39.52,39.54,39.29,39.33,208740.0,35.4218,35.4397,35.2156,35.2515,208740.0
2015-08-20 10:10:00,39.34,39.45,39.33,39.45,151553.0,35.2604,35.359,35.2515,35.359,151553.0
2015-08-20 10:15:00,39.45,39.52,39.42,39.45,84743.0,35.359,35.4218,35.3321,35.359,84743.0
2015-08-20 10:20:00,39.44,39.46,39.34,39.4,135154.0,35.3501,35.368,35.2604,35.3142,135154.0
2015-08-20 10:25:00,39.4,39.46,39.39,39.43,78936.0,35.3142,35.368,35.3053,35.3411,78936.0
2015-08-20 10:30:00,39.42,39.42,39.35,39.39,139936.0,35.3321,35.3321,35.2694,35.3053,139936.0
2015-08-20 10:35:00,39.39,39.47,39.39,39.42,183350.0,35.3053,35.377,35.3053,35.3321,183350.0
2015-08-20 10:40:00,39.42,39.47,39.39,39.46,102132.0,35.3321,35.377,35.3053,35.368,102132.0
2015-08-20 10:45:00,39.45,39.6,39.41,39.59,75163.0,35.359,35.4935,35.3232,35.4845,75163.0
2015-08-20 10:50:00,39.59,39.68,39.57,39.65,42927.0,35.4845,35.5652,35.4666,35.5383,42927.0
2015-08-20 10:55:00,39.64,39.65,39.55,39.56,69183.0,35.5293,35.5383,35.4487,35.4576,69183.0
2015-08-20 11:00:00,39.56,39.59,39.52,39.57,49775.0,35.4576,35.4845,35.4218,35.4666,49775.0
2015-08-20 11:05:00,39.57,39.57,39.49,39.52,57264.0,35.4666,35.4666,35.3949,35.4218,57264.0
2015-08-20 11:10:00,39.51,39.53,39.46,39.47,52740.0,35.4128,35.4307,35.368,35.377,52740.0
2015-08-20 11:15:00,39.48,39.51,39.41,39.41,52245.0,35.3859,35.4128,35.3232,35.3232,52245.0
2015-08-20 11:20:00,39.41,39.46,39.4,39.45,43406.0,35.3232,35.368,35.3142,35.359,43406.0
2015-08-20 11:25:00,39.45,39.5,39.44,39.45,47945.0,35.359,35.4038,35.3501,35.359,47945.0
2015-08-20 11:30:00,39.44,39.45,39.41,39.43,55642.0,35.3501,35.359,35.3232,35.3411,55642.0
2015-08-20 11:35:00,39.43,39.47,39.41,39.42,50682.0,35.3411,35.377,35.3232,35.3321,50682.0
2015-08-20 11:40:00,39.42,39.44,39.4,39.44,52707.0,35.3321,35.3501,35.3142,35.3501,52707.0
2015-08-20 11:45:00,39.44,39.45,39.4,39.43,45016.0,35.3501,35.359,35.3142,35.3411,45016.0
2015-08-20 11:50:00,39.44,39.45,39.39,39.45,61293.0,35.3501,35.359,35.3053,35.359,61293.0
2015-08-20 11:55:00,39.44,39.46,39.4,39.44,58389.0,35.3501,35.368,35.3142,35.3501,58389.0
2015-08-20 12:00:00,39.43,39.44,39.34,39.34,62653.0,35.3411,35.3501,35.2604,35.2604,62653.0
2015-08-20 12:05:00,39.34,39.39,39.32,39.38,72294.0,35.2604,35.3053,35.2425,35.2963,72294.0
2015-08-20 12:10:00,39.37,39.38,39.3,39.31,68199.0,35.2873,35.2963,35.2246,35.2335,68199.0
2015-08-20 12:15:00,39.3,39.3,39.2,39.29,91583.0,35.2246,35.2246,35.135,35.2156,91583.0
2015-08-20 12:20:00,39.3,39.32,39.26,39.26,164909.0,35.2246,35.2425,35.1887,35.1887,164909.0
2015-08-20 12:25:00,39.25,39.26,39.14,39.18,78997.0,35.1798,35.1887,35.0812,35.117,78997.0
2015-08-20 12:30:00,39.18,39.21,39.15,39.18,51363.0,35.117,35.1439,35.0901,35.117,51363.0
2015-08-20 12:35:00,39.19,39.22,39.18,39.18,54872.0,35.126,35.1529,35.117,35.117,54872.0
2015-08-20 12:40:00,39.18,39.2,39.16,39.18,71361.0,35.117,35.135,35.0991,35.117,71361.0
2015-08-20 12:45:00,39.18,39.21,39.16,39.19,79988.0,35.117,35.1439,35.0991,35.126,79988.0
2015-08-20 12:50:00,39.18,39.21,39.17,39.18,107455.0,35.117,35.1439,35.1081,35.117,107455.0
2015-08-20 12:55:00,39.18,39.19,39.06,39.07,78913.0,35.117,35.126,35.0095,35.0184,78913.0
2015-08-20 13:00:00,39.06,39.06,38.94,38.95,164841.0,35.0095,35.0095,34.9019,34.9109,164841.0
2015-08-20 13:05:00,38.96,39.04,38.95,39.02,179034.0,34.9198,34.9915,34.9109,34.9736,179034.0
2015-08-20 13:10:00,39.01,39.04,38.98,39.02,93035.0,34.9647,34.9915,34.9378,34.9736,93035.0
2015-08-20 13:15:00,39.02,39.11,39.01,39.11,88261.0,34.9736,35.0543,34.9647,35.0543,88261.0
2015-08-20 13:20:00,39.11,39.2,39.1,39.17,67199.0,35.0543,35.135,35.0453,35.1081,67199.0
2015-08-20 13:25:00,39.16,39.22,39.13,39.18,59878.0,35.0991,35.1529,35.0722,35.117,59878.0
2015-08-20 13:30:00,39.17,39.18,39.11,39.14,54579.0,35.1081,35.117,35.0543,35.0812,54579.0
2015-08-20 13:35:00,39.13,39.14,39.1,39.1,33005.0,35.0722,35.0812,35.0453,35.0453,33005.0
2015-08-20 13:40:00,39.1,39.11,39.04,39.11,109947.0,35.0453,35.0543,34.9915,35.0543,109947.0
2015-08-20 13:45:00,39.11,39.14,39.09,39.14,51788.0,35.0543,35.0812,35.0364,35.0812,51788.0
2015-08-20 13:50:00,39.15,39.2,39.14,39.15,45310.0,35.0901,35.135,35.0812,35.0901,45310.0
2015-08-20 13:55:00,39.15,39.15,39.1,39.13,34115.0,35.0901,35.0901,35.0453,35.0722,34115.0
2015-08-20 14:00:00,39.11,39.13,39.09,39.11,57468.0,35.0543,35.0722,35.0364,35.0543,57468.0
2015-08-20 14:05:00,39.1,39.15,39.09,39.12,66578.0,35.0453,35.0901,35.0364,35.0632,66578.0
2015-08-20 14:10:00,39.11,39.15,39.09,39.1,44895.0,35.0543,35.0901,35.0364,35.0453,44895.0
2015-08-20 14:15:00,39.1,39.14,39.09,39.12,65229.0,35.0453,35.0812,35.0364,35.0632,65229.0
2015-08-20 14:20:00,39.12,39.2,39.1,39.17,34132.0,35.0632,35.135,35.0453,35.1081,34132.0
2015-08-20 14:25:00,39.17,39.17,39.09,39.11,33763.0,35.1081,35.1081,35.0364,35.0543,33763.0
2015-08-20 14:30:00,39.11,39.12,39.05,39.07,30961.0,35.0543,35.0632,35.0005,35.0184,30961.0
2015-08-20 14:35:00,39.07,39.11,39.05,39.09,105690.0,35.0184,35.0543,35.0005,35.0364,105690.0
2015-08-20 14:40:00,39.1,39.13,39.08,39.12,112328.0,35.0453,35.0722,35.0274,35.0632,112328.0
2015-08-20 14:45:00,39.11,39.12,39.04,39.05,97192.0,35.0543,35.0632,34.9915,35.0005,97192.0
2015-08-20 14:50:00,39.04,39.06,38.99,39.0,144174.0,34.9915,35.0095,34.9467,34.9557,144174.0
2015-08-20 14:55:00,39.0,39.0,38.95,38.96,46674.0,34.9557,34.9557,34.9109,34.9198,46674.0
2015-08-20 15:00:00,38.96,39.12,38.96,39.12,128433.0,34.9198,35.0632,34.9198,35.0632,128433.0
2015-08-20 15:05:00,39.12,39.14,39.09,39.12,75186.0,35.0632,35.0812,35.0364,35.0632,75186.0
2015-08-20 15:10:00,39.12,39.14,39.09,39.11,69694.0,35.0632,35.0812,35.0364,35.0543,69694.0
2015-08-20 15:15:00,39.1,39.15,39.09,39.12,119367.0,35.0453,35.0901,35.0364,35.0632,119367.0
2015-08-20 15:20:00,39.12,39.16,39.09,39.12,74656.0,35.0632,35.0991,35.0364,35.0632,74656.0
2015-08-20 15:25:00,39.12,39.17,39.1,39.16,72711.0,35.0632,35.1081,35.0453,35.0991,72711.0
2015-08-20 15:30:00,39.16,39.3,39.15,39.26,73624.0,35.0991,35.2246,35.0901,35.1887,73624.0
2015-08-20 15:35:00,39.25,39.28,39.2,39.25,118662.0,35.1798,35.2067,35.135,35.1798,118662.0
2015-08-20 15:40:00,39.25,39.25,39.2,39.23,128310.0,35.1798,35.1798,35.135,35.1618,128310.0
2015-08-20 15:45:00,39.22,39.22,39.1,39.12,191634.0,35.1529,35.1529,35.0453,35.0632,191634.0
2015-08-20 15:50:00,39.11,39.12,39.09,39.09,200456.0,35.0543,35.0632,35.0364,35.0364,200456.0
2015-08-20 15:55:00,39.09,39.13,39.05,39.05,624090.0,35.0364,35.0722,35.0005,35.0005,624090.0
2015-08-21 09:30:00,38.62,38.65,38.38,38.45,468513.0,34.6151,34.642,34.4,34.4627,468513.0
2015-08-21 09:35:00,38.44,38.45,38.17,38.42,188734.0,34.4538,34.4627,34.2118,34.4358,188734.0
2015-08-21 09:40:00,38.43,38.43,38.2,38.26,160232.0,34.4448,34.4448,34.2387,34.2924,160232.0
2015-08-21 09:45:00,38.24,38.61,38.16,38.59,213267.0,34.2745,34.6061,34.2028,34.5882,213267.0
2015-08-21 09:50:00,38.58,38.64,38.49,38.59,71054.0,34.5792,34.633,34.4986,34.5882,71054.0
2015-08-21 09:55:00,38.59,38.77,38.49,38.75,98557.0,34.5882,34.7495,34.4986,34.7316,98557.0
2015-08-21 10:00:00,38.74,38.98,38.71,38.96,155772.0,34.7227,34.9378,34.6958,34.9198,155772.0
2015-08-21 10:05:00,38.95,39.04,38.83,38.89,193351.0,34.9109,34.9915,34.8033,34.8571,193351.0
2015-08-21 10:10:00,38.89,38.89,38.68,38.7,109566.0,34.8571,34.8571,34.6689,34.6868,109566.0
2015-08-21 10:15:00,38.7,38.94,38.69,38.91,91670.0,34.6868,34.9019,34.6778,34.875,91670.0
2015-08-21 10:20:00,38.91,39.04,38.9,38.96,125474.0,34.875,34.9915,34.8661,34.9198,125474.0
2015-08-21 10:25:00,38.97,38.97,38.75,38.75,87898.0,34.9288,34.9288,34.7316,34.7316,87898.0
2015-08-21 10:30:00,38.74,38.76,38.63,38.64,192807.0,34.7227,34.7406,34.6241,34.633,192807.0
2015-08-21 10:35:00,38.64,38.64,38.5,38.53,101999.0,34.633,34.633,34.5075,34.5344,101999.0
2015-08-21 10:40:00,38.52,38.6,38.51,38.52,82810.0,34.5255,34.5972,34.5165,34.5255,82810.0
2015-08-21 10:45:00,38.52,38.54,38.45,38.47,107405.0,34.5255,34.5434,34.4627,34.4807,107405.0
2015-08-21 10:50:00,38.46,38.53,38.44,38.44,85299.0,34.4717,34.5344,34.4538,34.4538,85299.0
2015-08-21 10:55:00,38.44,38.46,38.37,38.45,170548.0,34.4538,34.4717,34.391,34.4627,170548.0
2015-08-21 11:00:00,38.43,38.46,38.36,38.38,101950.0,34.4448,34.4717,34.3821,34.4,101950.0
2015-08-21 11:05:00,38.38,38.41,38.28,38.34,129823.0,34.4,34.4269,34.3104,34.3641,129823.0
2015-08-21 11:10:00,38.33,38.33,38.23,38.26,194624.0,34.3552,34.3552,34.2655,34.2924,194624.0
2015-08-21 11:15:00,38.26,38.31,38.19,38.24,276698.0,34.2924,34.3372,34.2297,34.2745,276698.0
2015-08-21 11:20:00,38.25,38.27,38.19,38.2,149693.0,34.2835,34.3014,34.2297,34.2387,149693.0
2015-08-21 11:25:00,38.19,38.33,38.18,38.33,147128.0,34.2297,34.3552,34.2207,34.3552,147128.0
2015-08-21 11:30:00,38.32,38.38,38.18,38.19,144934.0,34.3462,34.4,34.2207,34.2297,144934.0
2015-08-21 11:35:00,38.19,38.22,38.07,38.11,172845.0,34.2297,34.2566,34.1221,34.158,172845.0
2015-08-21 11:40:00,38.11,38.14,38.06,38.1,271291.0,34.158,34.1849,34.1132,34.149,271291.0
2015-08-21 11:45:00,38.09,38.11,37.89,37.91,275048.0,34.1401,34.158,33.9608,33.9787,275048.0
2015-08-21 11:50:00,37.92,37.95,37.83,37.9,116222.0,33.9877,34.0146,33.907,33.9698,116222.0
2015-08-21 11:55:00,37.9,38.02,37.89,38.01,90649.0,33.9698,34.0773,33.9608,34.0684,90649.0
2015-08-21 12:00:00,38.01,38.08,37.94,38.05,242722.0,34.0684,34.1311,34.0056,34.1042,242722.0
2015-08-21 12:05:00,38.05,38.3,38.01,38.26,119785.0,34.1042,34.3283,34.0684,34.2924,119785.0
2015-08-21 12:10:00,38.27,38.39,38.24,38.3,157558.0,34.3014,34.409,34.2745,34.3283,157558.0
2015-08-21 12:15:00,38.29,38.33,38.24,38.3,183306.0,34.3193,34.3552,34.2745,34.3283,183306.0
2015-08-21 12:20:00,38.31,38.32,38.19,38.22,79163.0,34.3372,34.3462,34.2297,34.2566,79163.0
2015-08-21 12:25:00,38.22,38.27,38.19,38.25,51431.0,34.2566,34.3014,34.2297,34.2835,51431.0
2015-08-21 12:30:00,38.24,38.38,38.24,38.31,70915.0,34.2745,34.4,34.2745,34.3372,70915.0
2015-08-21 12:35:00,38.31,38.35,38.3,38.3,97746.0,34.3372,34.3731,34.3283,34.3283,97746.0
2015-08-21 12:40:00,38.3,38.34,38.29,38.3,176782.0,34.3283,34.3641,34.3193,34.3283,176782.0
2015-08-21 12:45:00,38.3,38.4,38.3,38.35,106677.0,34.3283,34.4179,34.3283,34.3731,106677.0
2015-08-21 12:50:00,38.35,38.35,38.2,38.22,89161.0,34.3731,34.3731,34.2387,34.2566,89161.0
2015-08-21 12:55:00,38.21,38.22,38.05,38.06,61547.0,34.2476,34.2566,34.1042,34.1132,61547.0
2015-08-21 13:00:00,38.06,38.11,38.01,38.08,86393.0,34.1132,34.158,34.0684,34.1311,86393.0
2015-08-21 13:05:00,38.07,38.12,38.02,38.05,106889.0,34.1221,34.167,34.0773,34.1042,106889.0
2015-08-21 13:10:00,38.06,38.08,38.03,38.05,172821.0,34.1132,34.1311,34.0863,34.1042,172821.0
2015-08-21 13:15:00,38.05,38.16,38.03,38.11,106326.0,34.1042,34.2028,34.0863,34.158,106326.0
2015-08-21 13:20:00,38.1,38.17,38.06,38.14,83266.0,34.149,34.2118,34.1132,34.1849,83266.0
2015-08-21 13:25:00,38.14,38.15,38.1,38.15,61957.0,34.1849,34.1938,34.149,34.1938,61957.0
2015-08-21 13:30:00,38.15,38.18,38.08,38.13,96073.0,34.1938,34.2207,34.1311,34.1759,96073.0
2015-08-21 13:35:00,38.13,38.26,38.11,38.24,92727.0,34.1759,34.2924,34.158,34.2745,92727.0
2015-08-21 13:40:00,38.24,38.28,38.22,38.22,49856.0,34.2745,34.3104,34.2566,34.2566,49856.0
2015-08-21 13:45:00,38.22,38.28,38.2,38.25,104833.0,34.2566,34.3104,34.2387,34.2835,104833.0
2015-08-21 13:50:00,38.26,38.3,38.21,38.25,127408.0,34.2924,34.3283,34.2476,34.2835,127408.0
2015-08-21 13:55:00,38.26,38.4,38.25,38.39,76653.0,34.2924,34.4179,34.2835,34.409,76653.0
2015-08-21 14:00:00,38.4,38.43,38.36,38.4,134370.0,34.4179,34.4448,34.3821,34.4179,134370.0
2015-08-21 14:05:00,38.4,38.4,38.31,38.37,92098.0,34.4179,34.4179,34.3372,34.391,92098.0
2015-08-21 14:10:00,38.37,38.37,38.31,38.35,45384.0,34.391,34.391,34.3372,34.3731,45384.0
2015-08-21 14:15:00,38.35,38.43,38.27,38.29,69611.0,34.3731,34.4448,34.3014,34.3193,69611.0
2015-08-21 14:20:00,38.29,38.31,38.22,38.29,48568.0,34.3193,34.3372,34.2566,34.3193,48568.0
2015-08-21 14:25:00,38.29,38.32,38.27,38.3,49682.0,34.3193,34.3462,34.3014,34.3283,49682.0
2015-08-21 14:30:00,38.31,38.35,38.26,38.27,48578.0,34.3372,34.3731,34.2924,34.3014,48578.0
2015-08-21 14:35:00,38.27,38.27,38.21,38.24,92069.0,34.3014,34.3014,34.2476,34.2745,92069.0
2015-08-21 14:40:00,38.23,38.25,38.18,38.2,99189.0,34.2655,34.2835,34.2207,34.2387,99189.0
2015-08-21 14:45:00,38.19,38.22,38.05,38.08,80502.0,34.2297,34.2566,34.1042,34.1311,80502.0
2015-08-21 14:50:00,38.08,38.11,38.03,38.08,132010.0,34.1311,34.158,34.0863,34.1311,132010.0
2015-08-21 14:55:00,38.08,38.1,37.99,37.99,92241.0,34.1311,34.149,34.0504,34.0504,92241.0
2015-08-21 15:00:00,37.99,38.07,37.99,38.0,82011.0,34.0504,34.1221,34.0504,34.0594,82011.0
2015-08-21 15:05:00,38.0,38.01,37.88,37.92,93093.0,34.0594,34.0684,33.9518,33.9877,93093.0
2015-08-21 15:10:00,37.92,37.96,37.89,37.93,203338.0,33.9877,34.0235,33.9608,33.9967,203338.0
2015-08-21 15:15:00,37.92,38.09,37.85,38.07,204192.0,33.9877,34.1401,33.9249,34.1221,204192.0
2015-08-21 15:20:00,38.07,38.08,38.01,38.05,178554.0,34.1221,34.1311,34.0684,34.1042,178554.0
2015-08-21 15:25:00,38.05,38.05,37.99,38.03,171972.0,34.1042,34.1042,34.0504,34.0863,171972.0
2015-08-21 15:30:00,38.02,38.05,37.94,37.95,309899.0,34.0773,34.1042,34.0056,34.0146,309899.0
2015-08-21 15:35:00,37.95,37.95,37.82,37.92,450452.0,34.0146,34.0146,33.8981,33.9877,450452.0
2015-08-21 15:40:00,37.92,37.94,37.88,37.89,405498.0,33.9877,34.0056,33.9518,33.9608,405498.0
2015-08-21 15:45:00,37.88,38.03,37.88,38.01,273410.0,33.9518,34.0863,33.9518,34.0684,273410.0
2015-08-21 15:50:00,38.01,38.02,37.9,37.91,361459.0,34.0684,34.0773,33.9698,33.9787,361459.0
2015-08-21 15:55:00,37.91,37.93,37.84,37.91,601928.0,33.9787,33.9967,33.916,33.9787,601928.0
2015-08-24 09:30:00,35.19,35.2,32.94,33.69,718740.0,31.5408,31.5498,29.5241,30.1963,718740.0
2015-08-24 09:35:00,33.76,35.8,33.75,35.76,222133.0,30.2591,32.0875,30.2501,32.0517,222133.0
2015-08-24 09:40:00,35.76,36.91,35.75,36.85,258477.0,32.0517,33.0824,32.0427,33.0286,258477.0
2015-08-24 09:45:00,36.83,37.0,36.74,36.79,211853.0,33.0107,33.1631,32.9301,32.9749,211853.0
2015-08-24 09:50:00,36.79,37.1,36.78,37.02,187216.0,32.9749,33.2527,32.9659,33.181,187216.0
2015-08-24 09:55:00,37.02,37.03,36.75,36.86,205807.0,33.181,33.19,32.939,33.0376,205807.0
2015-08-24 10:00:00,36.86,37.6,36.73,37.59,132420.0,33.0376,33.7009,32.9211,33.6919,132420.0
2015-08-24 10:05:00,37.59,37.7,37.34,37.37,91165.0,33.6919,33.7905,33.4678,33.4947,91165.0
2015-08-24 10:10:00,37.37,37.39,37.18,37.25,113268.0,33.4947,33.5127,33.3244,33.3872,113268.0
2015-08-24 10:15:00,37.25,37.34,37.2,37.34,95249.0,33.3872,33.4678,33.3424,33.4678,95249.0
2015-08-24 10:20:00,37.34,37.8,37.33,37.75,95844.0,33.4678,33.8801,33.4589,33.8353,95844.0
2015-08-24 10:25:00,37.75,37.77,37.68,37.68,112041.0,33.8353,33.8532,33.7726,33.7726,112041.0
2015-08-24 10:30:00,37.67,37.67,37.27,37.27,139309.0,33.7636,33.7636,33.4051,33.4051,139309.0
2015-08-24 10:35:00,37.28,37.53,37.28,37.5,125710.0,33.4141,33.6381,33.4141,33.6112,125710.0
2015-08-24 10:40:00,37.5,37.54,37.36,37.42,149622.0,33.6112,33.6471,33.4858,33.5395,149622.0
2015-08-24 10:45:00,37.42,37.43,37.27,37.38,94382.0,33.5395,33.5485,33.4051,33.5037,94382.0
2015-08-24 10:50:00,37.38,37.52,37.37,37.5,87514.0,33.5037,33.6292,33.4947,33.6112,87514.0
2015-08-24 10:55:00,37.5,37.51,37.31,37.37,94145.0,33.6112,33.6202,33.4409,33.4947,94145.0
2015-08-24 11:00:00,37.37,37.38,37.3,37.34,123901.0,33.4947,33.5037,33.432,33.4678,123901.0
2015-08-24 11:05:00,37.34,37.34,37.29,37.31,109367.0,33.4678,33.4678,33.423,33.4409,109367.0
2015-08-24 11:10:00,37.3,37.31,37.25,37.25,144960.0,33.432,33.4409,33.3872,33.3872,144960.0
2015-08-24 11:15:00,37.26,37.26,37.16,37.18,70209.0,33.3961,33.3961,33.3065,33.3244,70209.0
2015-08-24 11:20:00,37.18,37.18,37.0,37.01,76845.0,33.3244,33.3244,33.1631,33.1721,76845.0
2015-08-24 11:25:00,37.0,37.03,36.92,36.93,118929.0,33.1631,33.19,33.0914,33.1004,118929.0
2015-08-24 11:30:00,36.93,36.99,36.9,36.98,74610.0,33.1004,33.1541,33.0735,33.1452,74610.0
2015-08-24 11:35:00,36.98,37.16,36.98,37.13,80383.0,33.1452,33.3065,33.1452,33.2796,80383.0
2015-08-24 11:40:00,37.13,37.28,37.11,37.28,102573.0,33.2796,33.4141,33.2617,33.4141,102573.0
2015-08-24 11:45:00,37.29,37.41,37.29,37.41,54271.0,33.423,33.5306,33.423,33.5306,54271.0
2015-08-24 11:50:00,37.4,37.71,37.4,37.71,88747.0,33.5216,33.7995,33.5216,33.7995,88747.0
2015-08-24 11:55:00,37.71,37.72,37.67,37.69,47781.0,33.7995,33.8084,33.7636,33.7815,47781.0
2015-08-24 12:00:00,37.69,37.69,37.58,37.58,81807.0,33.7815,33.7815,33.6829,33.6829,81807.0
2015-08-24 12:05:00,37.59,37.7,37.58,37.69,70825.0,33.6919,33.7905,33.6829,33.7815,70825.0
2015-08-24 12:10:00,37.68,37.74,37.67,37.71,94063.0,33.7726,33.8264,33.7636,33.7995,94063.0
2015-08-24 12:15:00,37.7,37.77,37.7,37.76,102067.0,33.7905,33.8532,33.7905,33.8443,102067.0
2015-08-24 12:20:00,37.76,37.88,37.75,37.88,58292.0,33.8443,33.9518,33.8353,33.9518,58292.0
2015-08-24 12:25:00,37.88,37.99,37.86,37.95,67290.0,33.9518,34.0504,33.9339,34.0146,67290.0
2015-08-24 12:30:00,37.95,38.0,37.9,38.0,90217.0,34.0146,34.0594,33.9698,34.0594,90217.0
2015-08-24 12:35:00,38.0,38.16,37.99,38.15,124215.0,34.0594,34.2028,34.0504,34.1938,124215.0
2015-08-24 12:40:00,38.16,38.18,38.15,38.16,67294.0,34.2028,34.2207,34.1938,34.2028,67294.0
2015-08-24 12:45:00,38.16,38.17,38.05,38.06,89807.0,34.2028,34.2118,34.1042,34.1132,89807.0
2015-08-24 12:50:00,38.03,38.03,37.95,37.96,60345.0,34.0863,34.0863,34.0146,34.0235,60345.0
2015-08-24 12:55:00,37.97,38.0,37.92,37.93,71085.0,34.0325,34.0594,33.9877,33.9967,71085.0
2015-08-24 13:00:00,37.93,37.99,37.92,37.98,65631.0,33.9967,34.0504,33.9877,34.0415,65631.0
2015-08-24 13:05:00,37.98,38.0,37.97,38.0,31443.0,34.0415,34.0594,34.0325,34.0594,31443.0
2015-08-24 13:10:00,37.99,38.0,37.95,37.95,45946.0,34.0504,34.0594,34.0146,34.0146,45946.0
2015-08-24 13:15:00,37.95,37.96,37.88,37.88,45489.0,34.0146,34.0235,33.9518,33.9518,45489.0
2015-08-24 13:20:00,37.88,37.88,37.79,37.8,47439.0,33.9518,33.9518,33.8712,33.8801,47439.0
2015-08-24 13:25:00,37.79,37.8,37.69,37.69,60992.0,33.8712,33.8801,33.7815,33.7815,60992.0
2015-08-24 13:30:00,37.7,37.7,37.63,37.64,48368.0,33.7905,33.7905,33.7278,33.7367,48368.0
2015-08-24 13:35:00,37.63,37.64,37.54,37.54,48489.0,33.7278,33.7367,33.6471,33.6471,48489.0
2015-08-24 13:40:00,37.54,37.56,37.54,37.55,80511.0,33.6471,33.665,33.6471,33.6561,80511.0
2015-08-24 13:45:00,37.55,37.61,37.55,37.6,61974.0,33.6561,33.7098,33.6561,33.7009,61974.0
2015-08-24 13:50:00,37.61,37.61,37.57,37.57,22849.0,33.7098,33.7098,33.674,33.674,22849.0
2015-08-24 13:55:00,37.58,37.58,37.53,37.54,121627.0,33.6829,33.6829,33.6381,33.6471,121627.0
2015-08-24 14:00:00,37.55,37.55,37.51,37.52,52423.0,33.6561,33.6561,33.6202,33.6292,52423.0
2015-08-24 14:05:00,37.51,37.52,37.49,37.49,103879.0,33.6202,33.6292,33.6023,33.6023,103879.0
2015-08-24 14:10:00,37.5,37.5,37.49,37.5,138746.0,33.6112,33.6112,33.6023,33.6112,138746.0
2015-08-24 14:15:00,37.5,37.54,37.49,37.54,203615.0,33.6112,33.6471,33.6023,33.6471,203615.0
2015-08-24 14:20:00,37.54,37.57,37.52,37.55,70891.0,33.6471,33.674,33.6292,33.6561,70891.0
2015-08-24 14:25:00,37.55,37.55,37.5,37.5,20944.0,33.6561,33.6561,33.6112,33.6112,20944.0
2015-08-24 14:30:00,37.5,37.51,37.49,37.5,203026.0,33.6112,33.6202,33.6023,33.6112,203026.0
2015-08-24 14:35:00,37.5,37.5,37.49,37.49,115633.0,33.6112,33.6112,33.6023,33.6023,115633.0
2015-08-24 14:40:00,37.49,37.5,37.49,37.5,280061.0,33.6023,33.6112,33.6023,33.6112,280061.0
2015-08-24 14:45:00,37.5,37.5,37.46,37.47,186460.0,33.6112,33.6112,33.5754,33.5844,186460.0
2015-08-24 14:50:00,37.47,37.47,37.44,37.44,90240.0,33.5844,33.5844,33.5575,33.5575,90240.0
2015-08-24 14:55:00,37.44,37.45,37.37,37.37,332563.0,33.5575,33.5664,33.4947,33.4947,332563.0
2015-08-24 15:00:00,37.38,37.38,37.37,37.38,311378.0,33.5037,33.5037,33.4947,33.5037,311378.0
2015-08-24 15:05:00,37.38,37.38,37.36,37.37,94585.0,33.5037,33.5037,33.4858,33.4947,94585.0
2015-08-24 15:10:00,37.37,37.37,37.36,37.36,64476.0,33.4947,33.4947,33.4858,33.4858,64476.0
2015-08-24 15:15:00,37.36,37.37,37.21,37.22,62999.0,33.4858,33.4947,33.3513,33.3603,62999.0
2015-08-24 15:20:00,37.21,37.22,37.15,37.16,226923.0,33.3513,33.3603,33.2975,33.3065,226923.0
2015-08-24 15:25:00,37.16,37.16,37.13,37.14,318787.0,33.3065,33.3065,33.2796,33.2886,318787.0
2015-08-24 15:30:00,37.14,37.14,37.07,37.09,250587.0,33.2886,33.2886,33.2258,33.2438,250587.0
2015-08-24 15:35:00,37.09,37.24,37.09,37.24,205259.0,33.2438,33.3782,33.2438,33.3782,205259.0
2015-08-24 15:40:00,37.24,37.39,37.24,37.38,210489.0,33.3782,33.5127,33.3782,33.5037,210489.0
2015-08-24 15:45:00,37.39,37.63,37.38,37.62,269465.0,33.5127,33.7278,33.5037,33.7188,269465.0
2015-08-24 15:50:00,37.62,37.63,37.6,37.61,177506.0,33.7188,33.7278,33.7009,33.7098,177506.0
2015-08-24 15:55:00,37.6,37.61,37.22,37.22,234287.0,33.7009,33.7098,33.3603,33.3603,234287.0
2015-08-25 09:30:00,38.34,38.34,37.48,37.75,414956.0,34.3641,34.3641,33.5933,33.8353,414956.0
2015-08-25 09:35:00,37.75,37.9,37.67,37.73,180715.0,33.8353,33.9698,33.7636,33.8174,180715.0
2015-08-25 09:40:00,37.72,37.79,37.24,37.25,116293.0,33.8084,33.8712,33.3782,33.3872,116293.0
2015-08-25 09:45:00,37.25,37.53,37.24,37.32,113053.0,33.3872,33.6381,33.3782,33.4499,113053.0
2015-08-25 09:50:00,37.32,37.62,37.3,37.4,80989.0,33.4499,33.7188,33.432,33.5216,80989.0
2015-08-25 09:55:00,37.41,37.65,37.41,37.65,104489.0,33.5306,33.7457,33.5306,33.7457,104489.0
2015-08-25 10:00:00,37.65,37.67,37.49,37.64,79597.0,33.7457,33.7636,33.6023,33.7367,79597.0
2015-08-25 10:05:00,37.63,37.93,37.57,37.91,147800.0,33.7278,33.9967,33.674,33.9787,147800.0
2015-08-25 10:10:00,37.91,38.09,37.84,38.05,80877.0,33.9787,34.1401,33.916,34.1042,80877.0
2015-08-25 10:15:00,38.05,38.09,37.7,37.73,127234.0,34.1042,34.1401,33.7905,33.8174,127234.0
2015-08-25 10:20:00,37.74,37.86,37.69,37.69,70117.0,33.8264,33.9339,33.7815,33.7815,70117.0
2015-08-25 10:25:00,37.69,37.76,37.66,37.73,58481.0,33.7815,33.8443,33.7547,33.8174,58481.0
2015-08-25 10:30:00,37.74,37.74,37.66,37.7,38783.0,33.8264,33.8264,33.7547,33.7905,38783.0
2015-08-25 10:35:00,37.71,37.75,37.66,37.74,42045.0,33.7995,33.8353,33.7547,33.8264,42045.0
2015-08-25 10:40:00,37.74,37.85,37.74,37.83,38950.0,33.8264,33.9249,33.8264,33.907,38950.0
2015-08-25 10:45:00,37.83,37.84,37.77,37.81,50432.0,33.907,33.916,33.8532,33.8891,50432.0
2015-08-25 10:50:00,37.81,37.87,37.8,37.81,42953.0,33.8891,33.9429,33.8801,33.8891,42953.0
2015-08-25 10:55:00,37.82,37.91,37.81,37.91,66613.0,33.8981,33.9787,33.8891,33.9787,66613.0
2015-08-25 11:00:00,37.91,37.97,37.91,37.92,128262.0,33.9787,34.0325,33.9787,33.9877,128262.0
2015-08-25 11:05:00,37.92,37.93,37.92,37.93,59149.0,33.9877,33.9967,33.9877,33.9967,59149.0
2015-08-25 11:10:00,37.93,37.98,37.92,37.97,75804.0,33.9967,34.0415,33.9877,34.0325,75804.0
2015-08-25 11:15:00,37.98,38.07,37.98,38.05,107938.0,34.0415,34.1221,34.0415,34.1042,107938.0
2015-08-25 11:20:00,38.06,38.14,38.02,38.02,134802.0,34.1132,34.1849,34.0773,34.0773,134802.0
2015-08-25 11:25:00,38.02,38.06,38.0,38.05,87616.0,34.0773,34.1132,34.0594,34.1042,87616.0
2015-08-25 11:30:00,38.04,38.04,37.89,37.94,80870.0,34.0952,34.0952,33.9608,34.0056,80870.0
2015-08-25 11:35:00,37.94,37.96,37.9,37.9,69291.0,34.0056,34.0235,33.9698,33.9698,69291.0
2015-08-25 11:40:00,37.91,37.91,37.81,37.81,49141.0,33.9787,33.9787,33.8891,33.8891,49141.0
2015-08-25 11:45:00,37.81,37.81,37.76,37.79,53782.0,33.8891,33.8891,33.8443,33.8712,53782.0
2015-08-25 11:50:00,37.78,37.79,37.7,37.71,51594.0,33.8622,33.8712,33.7905,33.7995,51594.0
2015-08-25 11:55:00,37.71,37.71,37.66,37.66,68908.0,33.7995,33.7995,33.7547,33.7547,68908.0
2015-08-25 12:00:00,37.66,37.67,37.59,37.59,65206.0,33.7547,33.7636,33.6919,33.6919,65206.0
2015-08-25 12:05:00,37.59,37.6,37.54,37.54,75799.0,33.6919,33.7009,33.6471,33.6471,75799.0
2015-08-25 12:10:00,37.54,37.6,37.53,37.58,74397.0,33.6471,33.7009,33.6381,33.6829,74397.0
2015-08-25 12:15:00,37.58,37.59,37.46,37.51,113394.0,33.6829,33.6919,33.5754,33.6202,113394.0
2015-08-25 12:20:00,37.51,37.6,37.5,37.58,83452.0,33.6202,33.7009,33.6112,33.6829,83452.0
2015-08-25 12:25:00,37.57,37.61,37.57,37.6,33598.0,33.674,33.7098,33.674,33.7009,33598.0
2015-08-25 12:30:00,37.6,37.65,37.6,37.64,30259.0,33.7009,33.7457,33.7009,33.7367,30259.0
2015-08-25 12:35:00,37.65,37.66,37.56,37.58,59732.0,33.7457,33.7547,33.665,33.6829,59732.0
2015-08-25 12:40:00,37.58,37.6,37.57,37.6,44527.0,33.6829,33.7009,33.674,33.7009,44527.0
2015-08-25 12:45:00,37.6,37.64,37.59,37.63,52332.0,33.7009,33.7367,33.6919,33.7278,52332.0
2015-08-25 12:50:00,37.64,37.66,37.6,37.6,40356.0,33.7367,33.7547,33.7009,33.7009,40356.0
2015-08-25 12:55:00,37.6,37.61,37.49,37.49,64296.0,33.7009,33.7098,33.6023,33.6023,64296.0
2015-08-25 13:00:00,37.49,37.51,37.43,37.48,40661.0,33.6023,33.6202,33.5485,33.5933,40661.0
2015-08-25 13:05:00,37.48,37.52,37.45,37.46,27237.0,33.5933,33.6292,33.5664,33.5754,27237.0
2015-08-25 13:10:00,37.46,37.46,37.4,37.41,23674.0,33.5754,33.5754,33.5216,33.5306,23674.0
2015-08-25 13:15:00,37.42,37.42,37.33,37.33,42992.0,33.5395,33.5395,33.4589,33.4589,42992.0
2015-08-25 13:20:00,37.33,37.34,37.31,37.31,39935.0,33.4589,33.4678,33.4409,33.4409,39935.0
2015-08-25 13:25:00,37.3,37.31,36.95,36.96,149467.0,33.432,33.4409,33.1183,33.1272,149467.0
2015-08-25 13:30:00,36.96,37.02,36.78,36.78,139640.0,33.1272,33.181,32.9659,32.9659,139640.0
2015-08-25 13:35:00,36.78,36.9,36.78,36.87,92744.0,32.9659,33.0735,32.9659,33.0466,92744.0
2015-08-25 13:40:00,36.87,36.9,36.65,36.67,69079.0,33.0466,33.0735,32.8494,32.8673,69079.0
2015-08-25 13:45:00,36.67,36.89,36.66,36.88,70111.0,32.8673,33.0645,32.8584,33.0555,70111.0
2015-08-25 13:50:00,36.88,36.99,36.84,36.98,60933.0,33.0555,33.1541,33.0197,33.1452,60933.0
2015-08-25 13:55:00,36.99,37.12,36.98,37.02,45946.0,33.1541,33.2707,33.1452,33.181,45946.0
2015-08-25 14:00:00,37.03,37.03,36.9,36.91,87311.0,33.19,33.19,33.0735,33.0824,87311.0
2015-08-25 14:05:00,36.91,36.95,36.85,36.86,39465.0,33.0824,33.1183,33.0286,33.0376,39465.0
2015-08-25 14:10:00,36.85,36.86,36.78,36.79,53397.0,33.0286,33.0376,32.9659,32.9749,53397.0
2015-08-25 14:15:00,36.79,36.93,36.77,36.92,50206.0,32.9749,33.1004,32.9569,33.0914,50206.0
2015-08-25 14:20:00,36.92,37.05,36.9,36.95,35031.0,33.0914,33.2079,33.0735,33.1183,35031.0
2015-08-25 14:25:00,36.95,36.97,36.87,36.96,54987.0,33.1183,33.1362,33.0466,33.1272,54987.0
2015-08-25 14:30:00,36.96,37.06,36.95,37.04,33558.0,33.1272,33.2169,33.1183,33.1989,33558.0
2015-08-25 14:35:00,37.04,37.07,36.98,37.05,42900.0,33.1989,33.2258,33.1452,33.2079,42900.0
2015-08-25 14:40:00,37.04,37.07,37.01,37.02,28917.0,33.1989,33.2258,33.1721,33.181,28917.0
2015-08-25 14:45:00,37.01,37.08,37.0,37.08,59940.0,33.1721,33.2348,33.1631,33.2348,59940.0
2015-08-25 14:50:00,37.08,37.2,37.07,37.09,52416.0,33.2348,33.3424,33.2258,33.2438,52416.0
2015-08-25 14:55:00,37.1,37.2,37.1,37.17,35807.0,33.2527,33.3424,33.2527,33.3155,35807.0
2015-08-25 15:00:00,37.17,37.26,37.16,37.16,52358.0,33.3155,33.3961,33.3065,33.3065,52358.0
2015-08-25 15:05:00,37.15,37.15,37.06,37.1,45529.0,33.2975,33.2975,33.2169,33.2527,45529.0
2015-08-25 15:10:00,37.11,37.12,37.08,37.09,37089.0,33.2617,33.2707,33.2348,33.2438,37089.0
2015-08-25 15:15:00,37.09,37.1,36.94,36.95,78450.0,33.2438,33.2527,33.1093,33.1183,78450.0
2015-08-25 15:20:00,36.95,36.96,36.88,36.89,86692.0,33.1183,33.1272,33.0555,33.0645,86692.0
2015-08-25 15:25:00,36.9,36.92,36.84,36.86,104219.0,33.0735,33.0914,33.0197,33.0376,104219.0
2015-08-25 15:30:00,36.86,36.88,36.69,36.75,127718.0,33.0376,33.0555,32.8852,32.939,127718.0
2015-08-25 15:35:00,36.75,36.82,36.72,36.75,140822.0,32.939,33.0018,32.9121,32.939,140822.0
2015-08-25 15:40:00,36.75,36.82,36.74,36.76,182151.0,32.939,33.0018,32.9301,32.948,182151.0
2015-08-25 15:45:00,36.76,36.77,36.7,36.7,248633.0,32.948,32.9569,32.8942,32.8942,248633.0
2015-08-25 15:50:00,36.7,36.76,36.7,36.75,318525.0,32.8942,32.948,32.8942,32.939,318525.0
2015-08-25 15:55:00,36.76,36.76,36.64,36.65,458025.0,32.948,32.948,32.8404,32.8494,458025.0
2015-08-26 09:30:00,37.55,37.62,37.01,37.05,197459.0,33.6561,33.7188,33.1721,33.2079,197459.0
2015-08-26 09:35:00,37.08,37.08,36.84,36.91,120940.0,33.2348,33.2348,33.0197,33.0824,120940.0
2015-08-26 09:40:00,36.93,36.96,36.58,36.62,112264.0,33.1004,33.1272,32.7866,32.8225,112264.0
2015-08-26 09:45:00,36.62,36.73,36.51,36.58,161839.0,32.8225,32.9211,32.7239,32.7866,161839.0
2015-08-26 09:50:00,36.58,36.61,36.5,36.58,97528.0,32.7866,32.8135,32.7149,32.7866,97528.0
2015-08-26 09:55:00,36.57,36.64,36.45,36.46,156451.0,32.7777,32.8404,32.6701,32.6791,156451.0
2015-08-26 10:00:00,36.46,36.54,36.36,36.53,98280.0,32.6791,32.7508,32.5895,32.7418,98280.0
2015-08-26 10:05:00,36.52,36.63,36.47,36.51,92186.0,32.7329,32.8315,32.6881,32.7239,92186.0
2015-08-26 10:10:00,36.52,36.55,36.37,36.51,101684.0,32.7329,32.7598,32.5984,32.7239,101684.0
2015-08-26 10:15:00,36.5,36.51,36.06,36.07,176281.0,32.7149,32.7239,32.3206,32.3295,176281.0
2015-08-26 10:20:00,36.07,36.26,36.04,36.2,103273.0,32.3295,32.4998,32.3026,32.4461,103273.0
2015-08-26 10:25:00,36.2,36.32,36.16,36.27,134178.0,32.4461,32.5536,32.4102,32.5088,134178.0
2015-08-26 10:30:00,36.26,36.47,36.14,36.41,222429.0,32.4998,32.6881,32.3923,32.6343,222429.0
2015-08-26 10:35:00,36.43,36.45,36.27,36.35,74095.0,32.6522,32.6701,32.5088,32.5805,74095.0
2015-08-26 10:40:00,36.33,36.39,36.22,36.28,64836.0,32.5626,32.6164,32.464,32.5178,64836.0
2015-08-26 10:45:00,36.28,36.32,36.16,36.25,65545.0,32.5178,32.5536,32.4102,32.4909,65545.0
2015-08-26 10:50:00,36.26,36.45,36.23,36.44,93487.0,32.4998,32.6701,32.4729,32.6612,93487.0
2015-08-26 10:55:00,36.43,36.43,36.17,36.23,72049.0,32.6522,32.6522,32.4192,32.4729,72049.0
2015-08-26 11:00:00,36.22,36.23,36.12,36.21,84483.0,32.464,32.4729,32.3744,32.455,84483.0
2015-08-26 11:05:00,36.21,36.27,36.14,36.14,88469.0,32.455,32.5088,32.3923,32.3923,88469.0
2015-08-26 11:10:00,36.13,36.22,36.03,36.1,100315.0,32.3833,32.464,32.2937,32.3564,100315.0
2015-08-26 11:15:00,36.09,36.21,36.07,36.14,116416.0,32.3475,32.455,32.3295,32.3923,116416.0
2015-08-26 11:20:00,36.14,36.19,36.07,36.09,97318.0,32.3923,32.4371,32.3295,32.3475,97318.0
2015-08-26 11:25:00,36.08,36.18,36.08,36.16,132369.0,32.3385,32.4281,32.3385,32.4102,132369.0
2015-08-26 11:30:00,36.15,36.23,36.11,36.13,162136.0,32.4012,32.4729,32.3654,32.3833,162136.0
2015-08-26 11:35:00,36.12,36.12,35.89,35.91,142676.0,32.3744,32.3744,32.1682,32.1861,142676.0
2015-08-26 11:40:00,35.9,36.15,35.89,36.1,128701.0,32.1772,32.4012,32.1682,32.3564,128701.0
2015-08-26 11:45:00,36.11,36.15,36.02,36.11,158650.0,32.3654,32.4012,32.2847,32.3654,158650.0
2015-08-26 11:50:00,36.11,36.21,36.08,36.16,83118.0,32.3654,32.455,32.3385,32.4102,83118.0
2015-08-26 11:55:00,36.17,36.2,36.09,36.18,61672.0,32.4192,32.4461,32.3475,32.4281,61672.0
2015-08-26 12:00:00,36.17,36.22,36.12,36.17,61482.0,32.4192,32.464,32.3744,32.4192,61482.0
2015-08-26 12:05:00,36.17,36.29,36.12,36.29,63843.0,32.4192,32.5267,32.3744,32.5267,63843.0
2015-08-26 12:10:00,36.28,36.33,36.19,36.25,39400.0,32.5178,32.5626,32.4371,32.4909,39400.0
2015-08-26 12:15:00,36.25,36.28,36.16,36.24,67807.0,32.4909,32.5178,32.4102,32.4819,67807.0
2015-08-26 12:20:00,36.25,36.28,36.15,36.19,85435.0,32.4909,32.5178,32.4012,32.4371,85435.0
2015-08-26 12:25:00,36.19,36.25,36.14,36.2,58443.0,32.4371,32.4909,32.3923,32.4461,58443.0
2015-08-26 12:30:00,36.19,36.2,36.13,36.14,131901.0,32.4371,32.4461,32.3833,32.3923,131901.0
2015-08-26 12:35:00,36.15,36.19,36.13,36.14,99675.0,32.4012,32.4371,32.3833,32.3923,99675.0
2015-08-26 12:40:00,36.14,36.21,36.14,36.18,74263.0,32.3923,32.455,32.3923,32.4281,74263.0
2015-08-26 12:45:00,36.17,36.31,36.14,36.28,82855.0,32.4192,32.5446,32.3923,32.5178,82855.0
2015-08-26 12:50:00,36.28,36.37,36.22,36.33,63746.0,32.5178,32.5984,32.464,32.5626,63746.0
2015-08-26 12:55:00,36.33,36.5,36.32,36.5,63980.0,32.5626,32.7149,32.5536,32.7149,63980.0
2015-08-26 13:00:00,36.5,36.59,36.44,36.46,114669.0,32.7149,32.7956,32.6612,32.6791,114669.0
2015-08-26 13:05:00,36.45,36.49,36.3,36.36,91181.0,32.6701,32.706,32.5357,32.5895,91181.0
2015-08-26 13:10:00,36.37,36.46,36.31,36.35,75464.0,32.5984,32.6791,32.5446,32.5805,75464.0
2015-08-26 13:15:00,36.35,36.49,36.34,36.44,68482.0,32.5805,32.706,32.5715,32.6612,68482.0
2015-08-26 13:20:00,36.45,36.6,36.44,36.59,121968.0,32.6701,32.8046,32.6612,32.7956,121968.0
2015-08-26 13:25:00,36.58,36.62,36.52,36.59,90451.0,32.7866,32.8225,32.7329,32.7956,90451.0
2015-08-26 13:30:00,36.59,36.65,36.49,36.64,78225.0,32.7956,32.8494,32.706,32.8404,78225.0
2015-08-26 13:35:00,36.65,36.83,36.59,36.79,249886.0,32.8494,33.0107,32.7956,32.9749,249886.0
2015-08-26 13:40:00,36.79,36.81,36.67,36.8,94336.0,32.9749,32.9928,32.8673,32.9838,94336.0
2015-08-26 13:45:00,36.8,36.84,36.73,36.79,86194.0,32.9838,33.0197,32.9211,32.9749,86194.0
2015-08-26 13:50:00,36.8,36.88,36.76,36.85,86317.0,32.9838,33.0555,32.948,33.0286,86317.0
2015-08-26 13:55:00,36.85,36.96,36.81,36.94,95241.0,33.0286,33.1272,32.9928,33.1093,95241.0
2015-08-26 14:00:00,36.93,36.95,36.8,36.91,77840.0,33.1004,33.1183,32.9838,33.0824,77840.0
2015-08-26 14:05:00,36.91,37.05,36.91,36.99,93092.0,33.0824,33.2079,33.0824,33.1541,93092.0
2015-08-26 14:10:00,36.99,37.01,36.8,36.82,84931.0,33.1541,33.1721,32.9838,33.0018,84931.0
2015-08-26 14:15:00,36.82,36.89,36.67,36.7,134270.0,33.0018,33.0645,32.8673,32.8942,134270.0
2015-08-26 14:20:00,36.71,36.77,36.68,36.73,100966.0,32.9032,32.9569,32.8763,32.9211,100966.0
2015-08-26 14:25:00,36.73,36.78,36.7,36.73,116178.0,32.9211,32.9659,32.8942,32.9211,116178.0
2015-08-26 14:30:00,36.73,36.79,36.66,36.77,114909.0,32.9211,32.9749,32.8584,32.9569,114909.0
2015-08-26 14:35:00,36.78,36.84,36.74,36.84,117673.0,32.9659,33.0197,32.9301,33.0197,117673.0
2015-08-26 14:40:00,36.86,37.0,36.86,36.9,158642.0,33.0376,33.1631,33.0376,33.0735,158642.0
2015-08-26 14:45:00,36.9,37.04,36.85,36.87,234696.0,33.0735,33.1989,33.0286,33.0466,234696.0
2015-08-26 14:50:00,36.87,37.0,36.86,36.97,264796.0,33.0466,33.1631,33.0376,33.1362,264796.0
2015-08-26 14:55:00,36.95,37.11,36.91,37.08,179392.0,33.1183,33.2617,33.0824,33.2348,179392.0
2015-08-26 15:00:00,37.07,37.08,36.98,37.0,139640.0,33.2258,33.2348,33.1452,33.1631,139640.0
2015-08-26 15:05:00,37.01,37.2,37.01,37.2,267755.0,33.1721,33.3424,33.1721,33.3424,267755.0
2015-08-26 15:10:00,37.19,37.46,37.18,37.41,358916.0,33.3334,33.5754,33.3244,33.5306,358916.0
2015-08-26 15:15:00,37.41,37.51,37.34,37.47,269681.0,33.5306,33.6202,33.4678,33.5844,269681.0
2015-08-26 15:20:00,37.46,37.55,37.37,37.43,346608.0,33.5754,33.6561,33.4947,33.5485,346608.0
2015-08-26 15:25:00,37.42,37.44,37.31,37.37,160228.0,33.5395,33.5575,33.4409,33.4947,160228.0
2015-08-26 15:30:00,37.37,37.42,37.32,37.41,180784.0,33.4947,33.5395,33.4499,33.5306,180784.0
2015-08-26 15:35:00,37.4,37.41,37.27,37.29,233575.0,33.5216,33.5306,33.4051,33.423,233575.0
2015-08-26 15:40:00,37.3,37.58,37.29,37.49,790457.0,33.432,33.6829,33.423,33.6023,790457.0
2015-08-26 15:45:00,37.48,37.54,37.37,37.37,259797.0,33.5933,33.6471,33.4947,33.4947,259797.0
2015-08-26 15:50:00,37.37,37.54,37.37,37.48,1404668.0,33.4947,33.6471,33.4947,33.5933,1404668.0
2015-08-26 15:55:00,37.48,37.48,37.33,37.4,822191.0,33.5933,33.5933,33.4589,33.5216,822191.0
2015-08-27 09:30:00,37.78,38.0,37.75,37.77,282839.0,33.8622,34.0594,33.8353,33.8532,282839.0
2015-08-27 09:35:00,37.8,37.98,37.79,37.93,372827.0,33.8801,34.0415,33.8712,33.9967,372827.0
2015-08-27 09:40:00,37.94,38.09,37.91,37.97,94987.0,34.0056,34.1401,33.9787,34.0325,94987.0
2015-08-27 09:45:00,37.98,38.0,37.75,37.8,64929.0,34.0415,34.0594,33.8353,33.8801,64929.0
2015-08-27 09:50:00,37.81,37.82,37.67,37.81,70630.0,33.8891,33.8981,33.7636,33.8891,70630.0
2015-08-27 09:55:00,37.81,37.83,37.58,37.74,82235.0,33.8891,33.907,33.6829,33.8264,82235.0
2015-08-27 10:00:00,37.74,37.81,37.7,37.75,48839.0,33.8264,33.8891,33.7905,33.8353,48839.0
2015-08-27 10:05:00,37.76,37.86,37.69,37.86,63807.0,33.8443,33.9339,33.7815,33.9339,63807.0
2015-08-27 10:10:00,37.86,37.91,37.82,37.88,86028.0,33.9339,33.9787,33.8981,33.9518,86028.0
2015-08-27 10:15:00,37.88,37.94,37.69,37.7,65177.0,33.9518,34.0056,33.7815,33.7905,65177.0
2015-08-27 10:20:00,37.7,37.75,37.66,37.71,44275.0,33.7905,33.8353,33.7547,33.7995,44275.0
2015-08-27 10:25:00,37.71,37.71,37.59,37.62,45950.0,33.7995,33.7995,33.6919,33.7188,45950.0
2015-08-27 10:30:00,37.6,37.65,37.5,37.54,67416.0,33.7009,33.7457,33.6112,33.6471,67416.0
2015-08-27 10:35:00,37.55,37.59,37.5,37.57,59742.0,33.6561,33.6919,33.6112,33.674,59742.0
2015-08-27 10:40:00,37.58,37.6,37.49,37.57,85922.0,33.6829,33.7009,33.6023,33.674,85922.0
2015-08-27 10:45:00,37.56,37.69,37.53,37.67,49694.0,33.665,33.7815,33.6381,33.7636,49694.0
2015-08-27 10:50:00,37.66,37.67,37.61,37.65,46651.0,33.7547,33.7636,33.7098,33.7457,46651.0
2015-08-27 10:55:00,37.65,37.66,37.6,37.63,42094.0,33.7457,33.7547,33.7009,33.7278,42094.0
2015-08-27 11:00:00,37.62,37.73,37.6,37.71,61214.0,33.7188,33.8174,33.7009,33.7995,61214.0
2015-08-27 11:05:00,37.71,37.84,37.7,37.78,338629.0,33.7995,33.916,33.7905,33.8622,338629.0
2015-08-27 11:10:00,37.78,37.8,37.73,37.73,72839.0,33.8622,33.8801,33.8174,33.8174,72839.0
2015-08-27 11:15:00,37.72,37.75,37.68,37.73,56943.0,33.8084,33.8353,33.7726,33.8174,56943.0
2015-08-27 11:20:00,37.72,37.74,37.64,37.72,77195.0,33.8084,33.8264,33.7367,33.8084,77195.0
2015-08-27 11:25:00,37.72,37.72,37.57,37.6,80652.0,33.8084,33.8084,33.674,33.7009,80652.0
2015-08-27 11:30:00,37.6,37.61,37.48,37.49,67111.0,33.7009,33.7098,33.5933,33.6023,67111.0
2015-08-27 11:35:00,37.48,37.5,37.42,37.43,70965.0,33.5933,33.6112,33.5395,33.5485,70965.0
2015-08-27 11:40:00,37.42,37.47,37.37,37.4,118917.0,33.5395,33.5844,33.4947,33.5216,118917.0
2015-08-27 11:45:00,37.39,37.41,37.27,37.3,122182.0,33.5127,33.5306,33.4051,33.432,122182.0
2015-08-27 11:50:00,37.3,37.33,37.17,37.3,118402.0,33.432,33.4589,33.3155,33.432,118402.0
2015-08-27 11:55:00,37.29,37.32,37.13,37.14,94101.0,33.423,33.4499,33.2796,33.2886,94101.0
2015-08-27 12:00:00,37.14,37.18,37.03,37.05,133406.0,33.2886,33.3244,33.19,33.2079,133406.0
2015-08-27 12:05:00,37.05,37.1,36.98,37.0,106388.0,33.2079,33.2527,33.1452,33.1631,106388.0
2015-08-27 12:10:00,37.0,37.01,36.8,36.83,140172.0,33.1631,33.1721,32.9838,33.0107,140172.0
2015-08-27 12:15:00,36.83,36.84,36.69,36.72,187419.0,33.0107,33.0197,32.8852,32.9121,187419.0
2015-08-27 12:20:00,36.73,36.74,36.61,36.72,203473.0,32.9211,32.9301,32.8135,32.9121,203473.0
2015-08-27 12:25:00,36.71,36.79,36.7,36.78,167947.0,32.9032,32.9749,32.8942,32.9659,167947.0
2015-08-27 12:30:00,36.79,36.95,36.78,36.85,102462.0,32.9749,33.1183,32.9659,33.0286,102462.0
2015-08-27 12:35:00,36.84,37.09,36.84,37.09,85000.0,33.0197,33.2438,33.0197,33.2438,85000.0
2015-08-27 12:40:00,37.08,37.1,37.06,37.06,97451.0,33.2348,33.2527,33.2169,33.2169,97451.0
2015-08-27 12:45:00,37.06,37.14,37.06,37.14,98458.0,33.2169,33.2886,33.2169,33.2886,98458.0
2015-08-27 12:50:00,37.14,37.3,37.14,37.28,90883.0,33.2886,33.432,33.2886,33.4141,90883.0
2015-08-27 12:55:00,37.29,37.29,37.2,37.29,72296.0,33.423,33.423,33.3424,33.423,72296.0
2015-08-27 13:00:00,37.29,37.32,37.2,37.2,113926.0,33.423,33.4499,33.3424,33.3424,113926.0
2015-08-27 13:05:00,37.2,37.26,37.13,37.24,53227.0,33.3424,33.3961,33.2796,33.3782,53227.0
2015-08-27 13:10:00,37.24,37.3,37.22,37.27,36066.0,33.3782,33.432,33.3603,33.4051,36066.0
2015-08-27 13:15:00,37.27,37.3,37.15,37.15,67282.0,33.4051,33.432,33.2975,33.2975,67282.0
2015-08-27 13:20:00,37.16,37.19,37.05,37.06,70581.0,33.3065,33.3334,33.2079,33.2169,70581.0
2015-08-27 13:25:00,37.05,37.11,37.0,37.11,56892.0,33.2079,33.2617,33.1631,33.2617,56892.0
2015-08-27 13:30:00,37.11,37.2,37.1,37.19,71473.0,33.2617,33.3424,33.2527,33.3334,71473.0
2015-08-27 13:35:00,37.19,37.26,37.18,37.25,113665.0,33.3334,33.3961,33.3244,33.3872,113665.0
2015-08-27 13:40:00,37.25,37.31,37.25,37.29,61337.0,33.3872,33.4409,33.3872,33.423,61337.0
2015-08-27 13:45:00,37.28,37.32,37.25,37.29,86418.0,33.4141,33.4499,33.3872,33.423,86418.0
2015-08-27 13:50:00,37.29,37.38,37.27,37.34,115248.0,33.423,33.5037,33.4051,33.4678,115248.0
2015-08-27 13:55:00,37.35,37.42,37.34,37.42,61826.0,33.4768,33.5395,33.4678,33.5395,61826.0
2015-08-27 14:00:00,37.42,37.48,37.42,37.45,81545.0,33.5395,33.5933,33.5395,33.5664,81545.0
2015-08-27 14:05:00,37.45,37.54,37.45,37.49,149193.0,33.5664,33.6471,33.5664,33.6023,149193.0
2015-08-27 14:10:00,37.49,37.5,37.37,37.4,134482.0,33.6023,33.6112,33.4947,33.5216,134482.0
2015-08-27 14:15:00,37.4,37.41,37.23,37.27,144704.0,33.5216,33.5306,33.3692,33.4051,144704.0
2015-08-27 14:20:00,37.27,37.32,37.23,37.26,62919.0,33.4051,33.4499,33.3692,33.3961,62919.0
2015-08-27 14:25:00,37.25,37.29,37.02,37.08,88843.0,33.3872,33.423,33.181,33.2348,88843.0
2015-08-27 14:30:00,37.08,37.24,37.06,37.16,72585.0,33.2348,33.3782,33.2169,33.3065,72585.0
2015-08-27 14:35:00,37.15,37.32,37.15,37.28,74235.0,33.2975,33.4499,33.2975,33.4141,74235.0
2015-08-27 14:40:00,37.27,37.27,37.12,37.13,67586.0,33.4051,33.4051,33.2707,33.2796,67586.0
2015-08-27 14:45:00,37.13,37.19,36.96,36.96,89249.0,33.2796,33.3334,33.1272,33.1272,89249.0
2015-08-27 14:50:00,36.96,37.11,36.92,36.99,86824.0,33.1272,33.2617,33.0914,33.1541,86824.0
2015-08-27 14:55:00,37.0,37.01,36.73,36.75,128877.0,33.1631,33.1721,32.9211,32.939,128877.0
2015-08-27 15:00:00,36.77,36.88,36.64,36.64,131390.0,32.9569,33.0555,32.8404,32.8404,131390.0
2015-08-27 15:05:00,36.63,36.88,36.58,36.84,232079.0,32.8315,33.0555,32.7866,33.0197,232079.0
2015-08-27 15:10:00,36.84,36.89,36.8,36.84,148667.0,33.0197,33.0645,32.9838,33.0197,148667.0
2015-08-27 15:15:00,36.83,36.98,36.8,36.97,184280.0,33.0107,33.1452,32.9838,33.1362,184280.0
2015-08-27 15:20:00,36.96,36.96,36.84,36.85,142510.0,33.1272,33.1272,33.0197,33.0286,142510.0
2015-08-27 15:25:00,36.85,37.07,36.82,37.04,193319.0,33.0286,33.2258,33.0018,33.1989,193319.0
2015-08-27 15:30:00,37.05,37.2,36.98,37.18,163765.0,33.2079,33.3424,33.1452,33.3244,163765.0
2015-08-27 15:35:00,37.18,37.2,37.04,37.08,163242.0,33.3244,33.3424,33.1989,33.2348,163242.0
2015-08-27 15:40:00,37.09,37.22,37.06,37.19,146383.0,33.2438,33.3603,33.2169,33.3334,146383.0
2015-08-27 15:45:00,37.19,37.27,37.17,37.23,201043.0,33.3334,33.4051,33.3155,33.3692,201043.0
2015-08-27 15:50:00,37.22,37.25,37.14,37.19,219553.0,33.3603,33.3872,33.2886,33.3334,219553.0
2015-08-27 15:55:00,37.19,37.34,37.18,37.32,363796.0,33.3334,33.4678,33.3244,33.4499,363796.0
2015-08-28 09:30:00,37.37,37.73,37.34,37.52,166827.0,33.4947,33.8174,33.4678,33.6292,166827.0
2015-08-28 09:35:00,37.48,37.52,37.2,37.35,72915.0,33.5933,33.6292,33.3424,33.4768,72915.0
2015-08-28 09:40:00,37.35,37.54,37.3,37.34,77165.0,33.4768,33.6471,33.432,33.4678,77165.0
2015-08-28 09:45:00,37.33,37.34,37.01,37.05,103214.0,33.4589,33.4678,33.1721,33.2079,103214.0
2015-08-28 09:50:00,37.05,37.17,37.04,37.06,94291.0,33.2079,33.3155,33.1989,33.2169,94291.0
2015-08-28 09:55:00,37.05,37.33,36.99,37.33,70224.0,33.2079,33.4589,33.1541,33.4589,70224.0
2015-08-28 10:00:00,37.33,37.37,37.11,37.13,191147.0,33.4589,33.4947,33.2617,33.2796,191147.0
2015-08-28 10:05:00,37.12,37.14,36.95,36.98,79330.0,33.2707,33.2886,33.1183,33.1452,79330.0
2015-08-28 10:10:00,36.98,37.14,36.96,37.06,99553.0,33.1452,33.2886,33.1272,33.2169,99553.0
2015-08-28 10:15:00,37.07,37.08,36.94,37.0,88647.0,33.2258,33.2348,33.1093,33.1631,88647.0
2015-08-28 10:20:00,37.0,37.07,36.91,37.06,71491.0,33.1631,33.2258,33.0824,33.2169,71491.0
2015-08-28 10:25:00,37.05,37.12,36.96,37.08,76276.0,33.2079,33.2707,33.1272,33.2348,76276.0
2015-08-28 10:30:00,37.08,37.17,37.04,37.11,67237.0,33.2348,33.3155,33.1989,33.2617,67237.0
2015-08-28 10:35:00,37.1,37.1,36.95,36.98,88798.0,33.2527,33.2527,33.1183,33.1452,88798.0
2015-08-28 10:40:00,36.99,37.03,36.91,37.0,78224.0,33.1541,33.19,33.0824,33.1631,78224.0
2015-08-28 10:45:00,37.0,37.02,36.86,36.9,80193.0,33.1631,33.181,33.0376,33.0735,80193.0
2015-08-28 10:50:00,36.91,36.94,36.83,36.91,79311.0,33.0824,33.1093,33.0107,33.0824,79311.0
2015-08-28 10:55:00,36.91,36.98,36.9,36.95,76179.0,33.0824,33.1452,33.0735,33.1183,76179.0
2015-08-28 11:00:00,36.95,37.07,36.94,37.03,71733.0,33.1183,33.2258,33.1093,33.19,71733.0
2015-08-28 11:05:00,37.02,37.05,36.96,36.99,66790.0,33.181,33.2079,33.1272,33.1541,66790.0
2015-08-28 11:10:00,36.98,37.1,36.98,37.04,58274.0,33.1452,33.2527,33.1452,33.1989,58274.0
2015-08-28 11:15:00,37.04,37.05,36.97,36.97,52584.0,33.1989,33.2079,33.1362,33.1362,52584.0
2015-08-28 11:20:00,36.97,37.02,36.96,37.0,69199.0,33.1362,33.181,33.1272,33.1631,69199.0
2015-08-28 11:25:00,37.0,37.07,36.98,37.07,61824.0,33.1631,33.2258,33.1452,33.2258,61824.0
2015-08-28 11:30:00,37.07,37.1,37.05,37.1,89621.0,33.2258,33.2527,33.2079,33.2527,89621.0
2015-08-28 11:35:00,37.09,37.1,37.02,37.06,51587.0,33.2438,33.2527,33.181,33.2169,51587.0
2015-08-28 11:40:00,37.05,37.06,36.93,36.95,68384.0,33.2079,33.2169,33.1004,33.1183,68384.0
2015-08-28 11:45:00,36.95,36.96,36.89,36.92,59685.0,33.1183,33.1272,33.0645,33.0914,59685.0
2015-08-28 11:50:00,36.91,37.03,36.9,36.92,61857.0,33.0824,33.19,33.0735,33.0914,61857.0
2015-08-28 11:55:00,36.92,36.97,36.9,36.95,65168.0,33.0914,33.1362,33.0735,33.1183,65168.0
2015-08-28 12:00:00,36.95,36.97,36.92,36.96,41724.0,33.1183,33.1362,33.0914,33.1272,41724.0
2015-08-28 12:05:00,36.96,37.0,36.93,36.93,53109.0,33.1272,33.1631,33.1004,33.1004,53109.0
2015-08-28 12:10:00,36.93,37.0,36.91,36.98,76972.0,33.1004,33.1631,33.0824,33.1452,76972.0
2015-08-28 12:15:00,36.98,37.04,36.96,37.02,42450.0,33.1452,33.1989,33.1272,33.181,42450.0
2015-08-28 12:20:00,37.02,37.04,36.95,36.97,46791.0,33.181,33.1989,33.1183,33.1362,46791.0
2015-08-28 12:25:00,36.97,36.98,36.93,36.97,49781.0,33.1362,33.1452,33.1004,33.1362,49781.0
2015-08-28 12:30:00,36.97,37.07,36.97,37.0,51264.0,33.1362,33.2258,33.1362,33.1631,51264.0
2015-08-28 12:35:00,37.0,37.03,36.98,37.0,32631.0,33.1631,33.19,33.1452,33.1631,32631.0
2015-08-28 12:40:00,37.0,37.07,36.99,37.05,36815.0,33.1631,33.2258,33.1541,33.2079,36815.0
2015-08-28 12:45:00,37.06,37.07,36.99,37.06,39536.0,33.2169,33.2258,33.1541,33.2169,39536.0
2015-08-28 12:50:00,37.06,37.07,36.93,36.93,39730.0,33.2169,33.2258,33.1004,33.1004,39730.0
2015-08-28 12:55:00,36.93,36.96,36.91,36.94,47075.0,33.1004,33.1272,33.0824,33.1093,47075.0
2015-08-28 13:00:00,36.95,36.97,36.92,36.94,54991.0,33.1183,33.1362,33.0914,33.1093,54991.0
2015-08-28 13:05:00,36.94,36.98,36.9,36.96,56859.0,33.1093,33.1452,33.0735,33.1272,56859.0
2015-08-28 13:10:00,36.96,36.98,36.95,36.96,39233.0,33.1272,33.1452,33.1183,33.1272,39233.0
2015-08-28 13:15:00,36.96,36.98,36.95,36.95,35457.0,33.1272,33.1452,33.1183,33.1183,35457.0
2015-08-28 13:20:00,36.96,36.99,36.94,36.95,46520.0,33.1272,33.1541,33.1093,33.1183,46520.0
2015-08-28 13:25:00,36.96,36.97,36.84,36.85,68590.0,33.1272,33.1362,33.0197,33.0286,68590.0
2015-08-28 13:30:00,36.86,36.9,36.8,36.87,115003.0,33.0376,33.0735,32.9838,33.0466,115003.0
2015-08-28 13:35:00,36.87,36.92,36.81,36.89,118722.0,33.0466,33.0914,32.9928,33.0645,118722.0
2015-08-28 13:40:00,36.89,36.96,36.84,36.93,52309.0,33.0645,33.1272,33.0197,33.1004,52309.0
2015-08-28 13:45:00,36.93,36.98,36.9,36.91,36412.0,33.1004,33.1452,33.0735,33.0824,36412.0
2015-08-28 13:50:00,36.91,36.93,36.9,36.9,53682.0,33.0824,33.1004,33.0735,33.0735,53682.0
2015-08-28 13:55:00,36.91,36.92,36.87,36.88,68785.0,33.0824,33.0914,33.0466,33.0555,68785.0
2015-08-28 14:00:00,36.89,36.99,36.88,36.96,58515.0,33.0645,33.1541,33.0555,33.1272,58515.0
2015-08-28 14:05:00,36.96,36.97,36.94,36.95,32066.0,33.1272,33.1362,33.1093,33.1183,32066.0
2015-08-28 14:10:00,36.96,36.97,36.9,36.9,31360.0,33.1272,33.1362,33.0735,33.0735,31360.0
2015-08-28 14:15:00,36.9,36.96,36.9,36.93,40010.0,33.0735,33.1272,33.0735,33.1004,40010.0
2015-08-28 14:20:00,36.93,36.99,36.93,36.95,34914.0,33.1004,33.1541,33.1004,33.1183,34914.0
2015-08-28 14:25:00,36.96,36.98,36.93,36.98,38420.0,33.1272,33.1452,33.1004,33.1452,38420.0
2015-08-28 14:30:00,36.99,37.0,36.92,36.93,31140.0,33.1541,33.1631,33.0914,33.1004,31140.0
2015-08-28 14:35:00,36.92,36.98,36.91,36.98,50075.0,33.0914,33.1452,33.0824,33.1452,50075.0
2015-08-28 14:40:00,36.98,37.02,36.95,36.96,47446.0,33.1452,33.181,33.1183,33.1272,47446.0
2015-08-28 14:45:00,36.96,37.1,36.96,37.04,52947.0,33.1272,33.2527,33.1272,33.1989,52947.0
2015-08-28 14:50:00,37.04,37.04,36.94,36.95,37650.0,33.1989,33.1989,33.1093,33.1183,37650.0
2015-08-28 14:55:00,36.95,37.03,36.94,37.0,88026.0,33.1183,33.19,33.1093,33.1631,88026.0
2015-08-28 15:00:00,37.0,37.01,36.95,36.98,91296.0,33.1631,33.1721,33.1183,33.1452,91296.0
2015-08-28 15:05:00,36.99,37.03,36.95,37.0,102856.0,33.1541,33.19,33.1183,33.1631,102856.0
2015-08-28 15:10:00,37.0,37.04,36.98,37.01,111879.0,33.1631,33.1989,33.1452,33.1721,111879.0
2015-08-28 15:15:00,37.01,37.07,37.0,37.0,68915.0,33.1721,33.2258,33.1631,33.1631,68915.0
2015-08-28 15:20:00,37.0,37.03,36.96,36.97,89036.0,33.1631,33.19,33.1272,33.1362,89036.0
2015-08-28 15:25:00,36.97,37.03,36.94,37.01,68654.0,33.1362,33.19,33.1093,33.1721,68654.0
2015-08-28 15:30:00,37.01,37.03,36.97,36.98,72601.0,33.1721,33.19,33.1362,33.1452,72601.0
2015-08-28 15:35:00,36.98,37.01,36.96,37.01,139887.0,33.1452,33.1721,33.1272,33.1721,139887.0
2015-08-28 15:40:00,37.01,37.07,36.96,37.04,221935.0,33.1721,33.2258,33.1272,33.1989,221935.0
2015-08-28 15:45:00,37.05,37.09,37.01,37.03,159090.0,33.2079,33.2438,33.1721,33.19,159090.0
2015-08-28 15:50:00,37.02,37.12,37.01,37.02,242122.0,33.181,33.2707,33.1721,33.181,242122.0
2015-08-28 15:55:00,37.02,37.11,37.0,37.1,412024.0,33.181,33.2617,33.1631,33.2527,412024.0
2015-08-31 09:30:00,37.07,37.4,36.88,37.36,153074.0,33.2258,33.5216,33.0555,33.4858,153074.0
2015-08-31 09:35:00,37.36,37.6,37.25,37.27,116337.0,33.4858,33.7009,33.3872,33.4051,116337.0
2015-08-31 09:40:00,37.28,37.58,37.28,37.48,63514.0,33.4141,33.6829,33.4141,33.5933,63514.0
2015-08-31 09:45:00,37.47,37.57,37.38,37.4,57582.0,33.5844,33.674,33.5037,33.5216,57582.0
2015-08-31 09:50:00,37.39,37.47,37.37,37.39,66733.0,33.5127,33.5844,33.4947,33.5127,66733.0
2015-08-31 09:55:00,37.4,37.42,37.24,37.27,55491.0,33.5216,33.5395,33.3782,33.4051,55491.0
2015-08-31 10:00:00,37.29,37.33,37.23,37.26,60338.0,33.423,33.4589,33.3692,33.3961,60338.0
2015-08-31 10:05:00,37.27,37.27,37.15,37.22,56955.0,33.4051,33.4051,33.2975,33.3603,56955.0
2015-08-31 10:10:00,37.22,37.28,37.17,37.24,74118.0,33.3603,33.4141,33.3155,33.3782,74118.0
2015-08-31 10:15:00,37.25,37.4,37.23,37.29,85959.0,33.3872,33.5216,33.3692,33.423,85959.0
2015-08-31 10:20:00,37.29,37.39,37.24,37.39,72027.0,33.423,33.5127,33.3782,33.5127,72027.0
2015-08-31 10:25:00,37.39,37.41,37.31,37.38,47347.0,33.5127,33.5306,33.4409,33.5037,47347.0
2015-08-31 10:30:00,37.39,37.39,37.2,37.24,81694.0,33.5127,33.5127,33.3424,33.3782,81694.0
2015-08-31 10:35:00,37.24,37.31,37.19,37.22,77589.0,33.3782,33.4409,33.3334,33.3603,77589.0
2015-08-31 10:40:00,37.22,37.35,37.21,37.22,97407.0,33.3603,33.4768,33.3513,33.3603,97407.0
2015-08-31 10:45:00,37.23,37.26,37.1,37.1,82222.0,33.3692,33.3961,33.2527,33.2527,82222.0
2015-08-31 10:50:00,37.11,37.22,37.09,37.15,93054.0,33.2617,33.3603,33.2438,33.2975,93054.0
2015-08-31 10:55:00,37.16,37.16,37.03,37.05,87676.0,33.3065,33.3065,33.19,33.2079,87676.0
2015-08-31 11:00:00,37.05,37.09,36.95,36.96,93751.0,33.2079,33.2438,33.1183,33.1272,93751.0
2015-08-31 11:05:00,36.96,37.0,36.87,36.93,74215.0,33.1272,33.1631,33.0466,33.1004,74215.0
2015-08-31 11:10:00,36.94,37.01,36.92,37.01,33934.0,33.1093,33.1721,33.0914,33.1721,33934.0
2015-08-31 11:15:00,37.01,37.13,37.01,37.05,57685.0,33.1721,33.2796,33.1721,33.2079,57685.0
2015-08-31 11:20:00,37.05,37.05,36.98,37.05,52179.0,33.2079,33.2079,33.1452,33.2079,52179.0
2015-08-31 11:25:00,37.05,37.16,37.02,37.06,62918.0,33.2079,33.3065,33.181,33.2169,62918.0
2015-08-31 11:30:00,37.06,37.09,37.02,37.06,49108.0,33.2169,33.2438,33.181,33.2169,49108.0
2015-08-31 11:35:00,37.06,37.08,36.98,37.06,68804.0,33.2169,33.2348,33.1452,33.2169,68804.0
2015-08-31 11:40:00,37.07,37.14,37.02,37.09,66406.0,33.2258,33.2886,33.181,33.2438,66406.0
2015-08-31 11:45:00,37.08,37.11,37.0,37.05,51978.0,33.2348,33.2617,33.1631,33.2079,51978.0
2015-08-31 11:50:00,37.04,37.05,36.87,36.88,99484.0,33.1989,33.2079,33.0466,33.0555,99484.0
2015-08-31 11:55:00,36.87,36.88,36.72,36.8,125736.0,33.0466,33.0555,32.9121,32.9838,125736.0
2015-08-31 12:00:00,36.81,36.84,36.77,36.84,101003.0,32.9928,33.0197,32.9569,33.0197,101003.0
2015-08-31 12:05:00,36.84,36.86,36.76,36.77,109294.0,33.0197,33.0376,32.948,32.9569,109294.0
2015-08-31 12:10:00,36.77,36.83,36.76,36.83,84597.0,32.9569,33.0107,32.948,33.0107,84597.0
2015-08-31 12:15:00,36.82,36.99,36.82,36.99,88791.0,33.0018,33.1541,33.0018,33.1541,88791.0
2015-08-31 12:20:00,36.98,37.01,36.94,37.01,53654.0,33.1452,33.1721,33.1093,33.1721,53654.0
2015-08-31 12:25:00,37.01,37.05,36.99,37.03,42222.0,33.1721,33.2079,33.1541,33.19,42222.0
2015-08-31 12:30:00,37.03,37.03,36.98,36.99,33273.0,33.19,33.19,33.1452,33.1541,33273.0
2015-08-31 12:35:00,37.0,37.03,36.95,36.99,76626.0,33.1631,33.19,33.1183,33.1541,76626.0
2015-08-31 12:40:00,37.0,37.02,36.96,37.0,51801.0,33.1631,33.181,33.1272,33.1631,51801.0
2015-08-31 12:45:00,37.0,37.0,36.95,36.98,50343.0,33.1631,33.1631,33.1183,33.1452,50343.0
2015-08-31 12:50:00,36.98,37.02,36.95,36.98,46095.0,33.1452,33.181,33.1183,33.1452,46095.0
2015-08-31 12:55:00,36.98,36.99,36.93,36.93,27248.0,33.1452,33.1541,33.1004,33.1004,27248.0
2015-08-31 13:00:00,36.94,36.98,36.93,36.94,56961.0,33.1093,33.1452,33.1004,33.1093,56961.0
2015-08-31 13:05:00,36.93,36.98,36.92,36.96,75635.0,33.1004,33.1452,33.0914,33.1272,75635.0
2015-08-31 13:10:00,36.96,36.98,36.91,36.95,30658.0,33.1272,33.1452,33.0824,33.1183,30658.0
2015-08-31 13:15:00,36.94,36.96,36.91,36.93,36039.0,33.1093,33.1272,33.0824,33.1004,36039.0
2015-08-31 13:20:00,36.93,36.95,36.8,36.81,53946.0,33.1004,33.1183,32.9838,32.9928,53946.0
2015-08-31 13:25:00,36.8,36.89,36.8,36.84,61414.0,32.9838,33.0645,32.9838,33.0197,61414.0
2015-08-31 13:30:00,36.85,36.86,36.8,36.8,49177.0,33.0286,33.0376,32.9838,32.9838,49177.0
2015-08-31 13:35:00,36.82,36.86,36.81,36.84,46406.0,33.0018,33.0376,32.9928,33.0197,46406.0
2015-08-31 13:40:00,36.84,36.87,36.81,36.87,36450.0,33.0197,33.0466,32.9928,33.0466,36450.0
2015-08-31 13:45:00,36.87,36.87,36.83,36.84,37493.0,33.0466,33.0466,33.0107,33.0197,37493.0
2015-08-31 13:50:00,36.83,36.84,36.76,36.77,75636.0,33.0107,33.0197,32.948,32.9569,75636.0
2015-08-31 13:55:00,36.77,36.82,36.76,36.82,55738.0,32.9569,33.0018,32.948,33.0018,55738.0
2015-08-31 14:00:00,36.82,36.93,36.82,36.88,50431.0,33.0018,33.1004,33.0018,33.0555,50431.0
2015-08-31 14:05:00,36.88,36.88,36.82,36.84,37769.0,33.0555,33.0555,33.0018,33.0197,37769.0
2015-08-31 14:10:00,36.83,36.83,36.66,36.66,52541.0,33.0107,33.0107,32.8584,32.8584,52541.0
2015-08-31 14:15:00,36.66,36.71,36.64,36.69,58416.0,32.8584,32.9032,32.8404,32.8852,58416.0
2015-08-31 14:20:00,36.68,36.76,36.66,36.74,46185.0,32.8763,32.948,32.8584,32.9301,46185.0
2015-08-31 14:25:00,36.75,36.75,36.66,36.69,46173.0,32.939,32.939,32.8584,32.8852,46173.0
2015-08-31 14:30:00,36.69,36.72,36.64,36.7,59796.0,32.8852,32.9121,32.8404,32.8942,59796.0
2015-08-31 14:35:00,36.71,36.75,36.67,36.7,125293.0,32.9032,32.939,32.8673,32.8942,125293.0
2015-08-31 14:40:00,36.7,36.78,36.7,36.75,60272.0,32.8942,32.9659,32.8942,32.939,60272.0
2015-08-31 14:45:00,36.74,36.74,36.64,36.66,70270.0,32.9301,32.9301,32.8404,32.8584,70270.0
2015-08-31 14:50:00,36.66,36.66,36.57,36.58,88325.0,32.8584,32.8584,32.7777,32.7866,88325.0
2015-08-31 14:55:00,36.57,36.66,36.57,36.62,74022.0,32.7777,32.8584,32.7777,32.8225,74022.0
2015-08-31 15:00:00,36.62,36.74,36.61,36.7,77659.0,32.8225,32.9301,32.8135,32.8942,77659.0
2015-08-31 15:05:00,36.69,36.82,36.69,36.79,70659.0,32.8852,33.0018,32.8852,32.9749,70659.0
2015-08-31 15:10:00,36.79,36.79,36.72,36.76,109414.0,32.9749,32.9749,32.9121,32.948,109414.0
2015-08-31 15:15:00,36.76,36.76,36.67,36.69,86796.0,32.948,32.948,32.8673,32.8852,86796.0
2015-08-31 15:20:00,36.68,36.75,36.65,36.74,89931.0,32.8763,32.939,32.8494,32.9301,89931.0
2015-08-31 15:25:00,36.73,36.74,36.67,36.72,88941.0,32.9211,32.9301,32.8673,32.9121,88941.0
2015-08-31 15:30:00,36.72,36.84,36.71,36.8,121965.0,32.9121,33.0197,32.9032,32.9838,121965.0
2015-08-31 15:35:00,36.8,36.8,36.7,36.74,115759.0,32.9838,32.9838,32.8942,32.9301,115759.0
2015-08-31 15:40:00,36.74,36.84,36.74,36.83,139592.0,32.9301,33.0197,32.9301,33.0107,139592.0
2015-08-31 15:45:00,36.84,36.85,36.77,36.77,138813.0,33.0197,33.0286,32.9569,32.9569,138813.0
2015-08-31 15:50:00,36.78,36.79,36.74,36.74,181714.0,32.9659,32.9749,32.9301,32.9301,181714.0
2015-08-31 15:55:00,36.74,36.75,36.64,36.7,393171.0,32.9301,32.939,32.8404,32.8942,393171.0
2015-09-01 09:30:00,36.17,36.63,36.0,36.62,247862.0,32.4192,32.8315,32.2668,32.8225,247862.0
2015-09-01 09:35:00,36.6,36.62,36.38,36.45,99085.0,32.8046,32.8225,32.6074,32.6701,99085.0
2015-09-01 09:40:00,36.44,36.44,36.01,36.15,118091.0,32.6612,32.6612,32.2758,32.4012,118091.0
2015-09-01 09:45:00,36.15,36.48,36.11,36.33,163330.0,32.4012,32.697,32.3654,32.5626,163330.0
2015-09-01 09:50:00,36.31,36.37,36.22,36.32,150266.0,32.5446,32.5984,32.464,32.5536,150266.0
2015-09-01 09:55:00,36.31,36.34,36.21,36.31,98336.0,32.5446,32.5715,32.455,32.5446,98336.0
2015-09-01 10:00:00,36.3,36.31,36.12,36.17,109754.0,32.5357,32.5446,32.3744,32.4192,109754.0
2015-09-01 10:05:00,36.18,36.27,36.1,36.25,80637.0,32.4281,32.5088,32.3564,32.4909,80637.0
2015-09-01 10:10:00,36.25,36.33,36.16,36.16,101547.0,32.4909,32.5626,32.4102,32.4102,101547.0
2015-09-01 10:15:00,36.16,36.23,36.13,36.22,63056.0,32.4102,32.4729,32.3833,32.464,63056.0
2015-09-01 10:20:00,36.23,36.3,36.15,36.28,60843.0,32.4729,32.5357,32.4012,32.5178,60843.0
2015-09-01 10:25:00,36.28,36.5,36.27,36.49,68300.0,32.5178,32.7149,32.5088,32.706,68300.0
2015-09-01 10:30:00,36.49,36.49,36.32,36.45,51126.0,32.706,32.706,32.5536,32.6701,51126.0
2015-09-01 10:35:00,36.45,36.53,36.31,36.32,66902.0,32.6701,32.7418,32.5446,32.5536,66902.0
2015-09-01 10:40:00,36.34,36.35,36.22,36.25,42111.0,32.5715,32.5805,32.464,32.4909,42111.0
2015-09-01 10:45:00,36.25,36.25,36.11,36.18,53582.0,32.4909,32.4909,32.3654,32.4281,53582.0
2015-09-01 10:50:00,36.19,36.23,36.12,36.15,54068.0,32.4371,32.4729,32.3744,32.4012,54068.0
2015-09-01 10:55:00,36.15,36.19,36.08,36.15,80614.0,32.4012,32.4371,32.3385,32.4012,80614.0
2015-09-01 11:00:00,36.15,36.19,36.03,36.12,88005.0,32.4012,32.4371,32.2937,32.3744,88005.0
2015-09-01 11:05:00,36.13,36.31,36.08,36.28,88336.0,32.3833,32.5446,32.3385,32.5178,88336.0
2015-09-01 11:10:00,36.28,36.29,36.2,36.28,65472.0,32.5178,32.5267,32.4461,32.5178,65472.0
2015-09-01 11:15:00,36.28,36.28,36.19,36.25,53007.0,32.5178,32.5178,32.4371,32.4909,53007.0
2015-09-01 11:20:00,36.24,36.29,36.16,36.16,62243.0,32.4819,32.5267,32.4102,32.4102,62243.0
2015-09-01 11:25:00,36.16,36.17,36.1,36.12,57115.0,32.4102,32.4192,32.3564,32.3744,57115.0
2015-09-01 11:30:00,36.12,36.17,36.07,36.14,66381.0,32.3744,32.4192,32.3295,32.3923,66381.0
2015-09-01 11:35:00,36.15,36.2,36.1,36.16,47465.0,32.4012,32.4461,32.3564,32.4102,47465.0
2015-09-01 11:40:00,36.16,36.17,36.1,36.16,53334.0,32.4102,32.4192,32.3564,32.4102,53334.0
2015-09-01 11:45:00,36.16,36.23,36.16,36.22,104225.0,32.4102,32.4729,32.4102,32.464,104225.0
2015-09-01 11:50:00,36.21,36.22,36.07,36.14,88590.0,32.455,32.464,32.3295,32.3923,88590.0
2015-09-01 11:55:00,36.13,36.15,36.07,36.11,86712.0,32.3833,32.4012,32.3295,32.3654,86712.0
2015-09-01 12:00:00,36.1,36.22,36.1,36.17,75790.0,32.3564,32.464,32.3564,32.4192,75790.0
2015-09-01 12:05:00,36.16,36.18,36.14,36.15,65721.0,32.4102,32.4281,32.3923,32.4012,65721.0
2015-09-01 12:10:00,36.14,36.18,36.13,36.18,48791.0,32.3923,32.4281,32.3833,32.4281,48791.0
2015-09-01 12:15:00,36.18,36.21,36.14,36.15,60884.0,32.4281,32.455,32.3923,32.4012,60884.0
2015-09-01 12:20:00,36.16,36.17,36.13,36.17,55017.0,32.4102,32.4192,32.3833,32.4192,55017.0
2015-09-01 12:25:00,36.18,36.19,36.14,36.17,57175.0,32.4281,32.4371,32.3923,32.4192,57175.0
2015-09-01 12:30:00,36.16,36.2,36.1,36.16,97027.0,32.4102,32.4461,32.3564,32.4102,97027.0
2015-09-01 12:35:00,36.16,36.19,36.11,36.15,52912.0,32.4102,32.4371,32.3654,32.4012,52912.0
2015-09-01 12:40:00,36.16,36.16,36.03,36.1,85607.0,32.4102,32.4102,32.2937,32.3564,85607.0
2015-09-01 12:45:00,36.1,36.12,36.05,36.05,69644.0,32.3564,32.3744,32.3116,32.3116,69644.0
2015-09-01 12:50:00,36.06,36.1,36.03,36.1,56239.0,32.3206,32.3564,32.2937,32.3564,56239.0
2015-09-01 12:55:00,36.11,36.12,36.05,36.08,37997.0,32.3654,32.3744,32.3116,32.3385,37997.0
2015-09-01 13:00:00,36.08,36.2,36.07,36.18,34305.0,32.3385,32.4461,32.3295,32.4281,34305.0
2015-09-01 13:05:00,36.18,36.19,36.09,36.13,75471.0,32.4281,32.4371,32.3475,32.3833,75471.0
2015-09-01 13:10:00,36.13,36.18,36.12,36.16,99341.0,32.3833,32.4281,32.3744,32.4102,99341.0
2015-09-01 13:15:00,36.16,36.22,36.15,36.18,81055.0,32.4102,32.464,32.4012,32.4281,81055.0
2015-09-01 13:20:00,36.18,36.27,36.17,36.27,69538.0,32.4281,32.5088,32.4192,32.5088,69538.0
2015-09-01 13:25:00,36.26,36.37,36.24,36.34,62030.0,32.4998,32.5984,32.4819,32.5715,62030.0
2015-09-01 13:30:00,36.33,36.39,36.3,36.35,61162.0,32.5626,32.6164,32.5357,32.5805,61162.0
2015-09-01 13:35:00,36.36,36.4,36.32,36.38,37313.0,32.5895,32.6253,32.5536,32.6074,37313.0
2015-09-01 13:40:00,36.38,36.49,36.32,36.49,69580.0,32.6074,32.706,32.5536,32.706,69580.0
2015-09-01 13:45:00,36.5,36.61,36.46,36.55,109630.0,32.7149,32.8135,32.6791,32.7598,109630.0
2015-09-01 13:50:00,36.56,36.67,36.54,36.66,64710.0,32.7687,32.8673,32.7508,32.8584,64710.0
2015-09-01 13:55:00,36.66,36.78,36.64,36.78,102923.0,32.8584,32.9659,32.8404,32.9659,102923.0
2015-09-01 14:00:00,36.77,36.77,36.58,36.6,78777.0,32.9569,32.9569,32.7866,32.8046,78777.0
2015-09-01 14:05:00,36.59,36.61,36.5,36.51,52991.0,32.7956,32.8135,32.7149,32.7239,52991.0
2015-09-01 14:10:00,36.51,36.52,36.44,36.48,45044.0,32.7239,32.7329,32.6612,32.697,45044.0
2015-09-01 14:15:00,36.48,36.48,36.38,36.38,42189.0,32.697,32.697,32.6074,32.6074,42189.0
2015-09-01 14:20:00,36.37,36.46,36.35,36.44,61727.0,32.5984,32.6791,32.5805,32.6612,61727.0
2015-09-01 14:25:00,36.45,36.49,36.41,36.41,37463.0,32.6701,32.706,32.6343,32.6343,37463.0
2015-09-01 14:30:00,36.4,36.57,36.38,36.54,46842.0,32.6253,32.7777,32.6074,32.7508,46842.0
2015-09-01 14:35:00,36.53,36.64,36.5,36.63,55294.0,32.7418,32.8404,32.7149,32.8315,55294.0
2015-09-01 14:40:00,36.63,36.65,36.49,36.49,48541.0,32.8315,32.8494,32.706,32.706,48541.0
2015-09-01 14:45:00,36.48,36.55,36.47,36.52,89588.0,32.697,32.7598,32.6881,32.7329,89588.0
2015-09-01 14:50:00,36.53,36.65,36.51,36.54,88993.0,32.7418,32.8494,32.7239,32.7508,88993.0
2015-09-01 14:55:00,36.54,36.66,36.54,36.57,83856.0,32.7508,32.8584,32.7508,32.7777,83856.0
2015-09-01 15:00:00,36.58,36.6,36.47,36.51,153669.0,32.7866,32.8046,32.6881,32.7239,153669.0
2015-09-01 15:05:00,36.5,36.58,36.48,36.54,104464.0,32.7149,32.7866,32.697,32.7508,104464.0
2015-09-01 15:10:00,36.54,36.6,36.5,36.57,57125.0,32.7508,32.8046,32.7149,32.7777,57125.0
2015-09-01 15:15:00,36.56,36.58,36.46,36.46,73648.0,32.7687,32.7866,32.6791,32.6791,73648.0
2015-09-01 15:20:00,36.47,36.52,36.43,36.47,59196.0,32.6881,32.7329,32.6522,32.6881,59196.0
2015-09-01 15:25:00,36.48,36.51,36.31,36.33,102964.0,32.697,32.7239,32.5446,32.5626,102964.0
2015-09-01 15:30:00,36.33,36.39,36.32,36.37,107347.0,32.5626,32.6164,32.5536,32.5984,107347.0
2015-09-01 15:35:00,36.36,36.36,36.27,36.33,139207.0,32.5895,32.5895,32.5088,32.5626,139207.0
2015-09-01 15:40:00,36.33,36.33,36.18,36.26,207400.0,32.5626,32.5626,32.4281,32.4998,207400.0
2015-09-01 15:45:00,36.26,36.37,36.24,36.31,302879.0,32.4998,32.5984,32.4819,32.5446,302879.0
2015-09-01 15:50:00,36.31,36.41,36.3,36.37,308149.0,32.5446,32.6343,32.5357,32.5984,308149.0
2015-09-01 15:55:00,36.37,36.51,36.33,36.39,560691.0,32.5984,32.7239,32.5626,32.6164,560691.0
2015-09-02 09:30:00,36.93,37.11,36.81,36.82,177559.0,33.1004,33.2617,32.9928,33.0018,177559.0
2015-09-02 09:35:00,36.84,37.24,36.84,37.21,117576.0,33.0197,33.3782,33.0197,33.3513,117576.0
2015-09-02 09:40:00,37.23,37.32,37.19,37.23,83338.0,33.3692,33.4499,33.3334,33.3692,83338.0
2015-09-02 09:45:00,37.23,37.23,36.95,36.97,92844.0,33.3692,33.3692,33.1183,33.1362,92844.0
2015-09-02 09:50:00,36.98,36.98,36.71,36.83,82172.0,33.1452,33.1452,32.9032,33.0107,82172.0
2015-09-02 09:55:00,36.84,36.92,36.69,36.91,103390.0,33.0197,33.0914,32.8852,33.0824,103390.0
2015-09-02 10:00:00,36.91,36.95,36.85,36.94,722979.0,33.0824,33.1183,33.0286,33.1093,722979.0
2015-09-02 10:05:00,36.95,37.26,36.95,37.25,92835.0,33.1183,33.3961,33.1183,33.3872,92835.0
2015-09-02 10:10:00,37.24,37.26,37.07,37.24,49514.0,33.3782,33.3961,33.2258,33.3782,49514.0
2015-09-02 10:15:00,37.26,37.27,37.0,37.0,110827.0,33.3961,33.4051,33.1631,33.1631,110827.0
2015-09-02 10:20:00,36.99,37.09,36.95,37.08,48311.0,33.1541,33.2438,33.1183,33.2348,48311.0
2015-09-02 10:25:00,37.09,37.1,36.91,36.94,51304.0,33.2438,33.2527,33.0824,33.1093,51304.0
2015-09-02 10:30:00,36.95,37.02,36.89,37.02,107610.0,33.1183,33.181,33.0645,33.181,107610.0
2015-09-02 10:35:00,37.01,37.03,36.87,36.88,47388.0,33.1721,33.19,33.0466,33.0555,47388.0
2015-09-02 10:40:00,36.89,37.02,36.89,36.94,55400.0,33.0645,33.181,33.0645,33.1093,55400.0
2015-09-02 10:45:00,36.94,36.97,36.88,36.91,57577.0,33.1093,33.1362,33.0555,33.0824,57577.0
2015-09-02 10:50:00,36.91,37.02,36.91,37.02,51478.0,33.0824,33.181,33.0824,33.181,51478.0
2015-09-02 10:55:00,37.02,37.2,37.02,37.18,74364.0,33.181,33.3424,33.181,33.3244,74364.0
2015-09-02 11:00:00,37.19,37.26,37.14,37.23,187241.0,33.3334,33.3961,33.2886,33.3692,187241.0
2015-09-02 11:05:00,37.23,37.26,37.19,37.25,65342.0,33.3692,33.3961,33.3334,33.3872,65342.0
2015-09-02 11:10:00,37.25,37.25,37.15,37.17,63194.0,33.3872,33.3872,33.2975,33.3155,63194.0
2015-09-02 11:15:00,37.18,37.25,37.07,37.2,65525.0,33.3244,33.3872,33.2258,33.3424,65525.0
2015-09-02 11:20:00,37.2,37.2,37.12,37.13,61740.0,33.3424,33.3424,33.2707,33.2796,61740.0
2015-09-02 11:25:00,37.14,37.2,37.12,37.18,42767.0,33.2886,33.3424,33.2707,33.3244,42767.0
2015-09-02 11:30:00,37.18,37.18,37.11,37.14,39997.0,33.3244,33.3244,33.2617,33.2886,39997.0
2015-09-02 11:35:00,37.13,37.17,37.1,37.15,58001.0,33.2796,33.3155,33.2527,33.2975,58001.0
2015-09-02 11:40:00,37.14,37.24,37.13,37.24,68674.0,33.2886,33.3782,33.2796,33.3782,68674.0
2015-09-02 11:45:00,37.23,37.28,37.17,37.17,74326.0,33.3692,33.4141,33.3155,33.3155,74326.0
2015-09-02 11:50:00,37.17,37.26,37.12,37.18,67089.0,33.3155,33.3961,33.2707,33.3244,67089.0
2015-09-02 11:55:00,37.18,37.27,37.18,37.25,39424.0,33.3244,33.4051,33.3244,33.3872,39424.0
2015-09-02 12:00:00,37.24,37.24,37.18,37.21,34910.0,33.3782,33.3782,33.3244,33.3513,34910.0
2015-09-02 12:05:00,37.2,37.26,37.16,37.25,56781.0,33.3424,33.3961,33.3065,33.3872,56781.0
2015-09-02 12:10:00,37.25,37.27,37.2,37.23,49754.0,33.3872,33.4051,33.3424,33.3692,49754.0
2015-09-02 12:15:00,37.22,37.26,37.19,37.23,61964.0,33.3603,33.3961,33.3334,33.3692,61964.0
2015-09-02 12:20:00,37.22,37.25,37.19,37.23,49890.0,33.3603,33.3872,33.3334,33.3692,49890.0
2015-09-02 12:25:00,37.23,37.24,37.18,37.19,32349.0,33.3692,33.3782,33.3244,33.3334,32349.0
2015-09-02 12:30:00,37.19,37.24,37.17,37.23,87355.0,33.3334,33.3782,33.3155,33.3692,87355.0
2015-09-02 12:35:00,37.22,37.28,37.2,37.21,134886.0,33.3603,33.4141,33.3424,33.3513,134886.0
2015-09-02 12:40:00,37.2,37.26,37.17,37.25,53402.0,33.3424,33.3961,33.3155,33.3872,53402.0
2015-09-02 12:45:00,37.24,37.34,37.21,37.31,59995.0,33.3782,33.4678,33.3513,33.4409,59995.0
2015-09-02 12:50:00,37.31,37.31,37.2,37.21,65641.0,33.4409,33.4409,33.3424,33.3513,65641.0
2015-09-02 12:55:00,37.21,37.3,37.21,37.26,73724.0,33.3513,33.432,33.3513,33.3961,73724.0
2015-09-02 13:00:00,37.25,37.29,37.21,37.21,57430.0,33.3872,33.423,33.3513,33.3513,57430.0
2015-09-02 13:05:00,37.22,37.25,37.15,37.24,73025.0,33.3603,33.3872,33.2975,33.3782,73025.0
2015-09-02 13:10:00,37.23,37.28,37.23,37.24,44343.0,33.3692,33.4141,33.3692,33.3782,44343.0
2015-09-02 13:15:00,37.23,37.23,37.11,37.11,107651.0,33.3692,33.3692,33.2617,33.2617,107651.0
2015-09-02 13:20:00,37.11,37.2,37.1,37.16,60570.0,33.2617,33.3424,33.2527,33.3065,60570.0
2015-09-02 13:25:00,37.16,37.22,37.15,37.19,87469.0,33.3065,33.3603,33.2975,33.3334,87469.0
2015-09-02 13:30:00,37.19,37.2,37.13,37.13,77033.0,33.3334,33.3424,33.2796,33.2796,77033.0
2015-09-02 13:35:00,37.13,37.15,37.11,37.12,37628.0,33.2796,33.2975,33.2617,33.2707,37628.0
2015-09-02 13:40:00,37.12,37.22,37.11,37.22,40749.0,33.2707,33.3603,33.2617,33.3603,40749.0
2015-09-02 13:45:00,37.22,37.33,37.22,37.28,75016.0,33.3603,33.4589,33.3603,33.4141,75016.0
2015-09-02 13:50:00,37.28,37.35,37.25,37.34,45739.0,33.4141,33.4768,33.3872,33.4678,45739.0
2015-09-02 13:55:00,37.34,37.38,37.29,37.29,51699.0,33.4678,33.5037,33.423,33.423,51699.0
2015-09-02 14:00:00,37.29,37.38,37.28,37.33,80602.0,33.423,33.5037,33.4141,33.4589,80602.0
2015-09-02 14:05:00,37.33,37.4,37.32,37.36,106216.0,33.4589,33.5216,33.4499,33.4858,106216.0
2015-09-02 14:10:00,37.36,37.49,37.36,37.48,145099.0,33.4858,33.6023,33.4858,33.5933,145099.0
2015-09-02 14:15:00,37.48,37.59,37.43,37.58,144821.0,33.5933,33.6919,33.5485,33.6829,144821.0
2015-09-02 14:20:00,37.58,37.62,37.49,37.56,88136.0,33.6829,33.7188,33.6023,33.665,88136.0
2015-09-02 14:25:00,37.56,37.59,37.5,37.54,83008.0,33.665,33.6919,33.6112,33.6471,83008.0
2015-09-02 14:30:00,37.54,37.55,37.4,37.45,96398.0,33.6471,33.6561,33.5216,33.5664,96398.0
2015-09-02 14:35:00,37.46,37.49,37.36,37.38,83265.0,33.5754,33.6023,33.4858,33.5037,83265.0
2015-09-02 14:40:00,37.39,37.41,37.29,37.31,55485.0,33.5127,33.5306,33.423,33.4409,55485.0
2015-09-02 14:45:00,37.31,37.36,37.29,37.34,52505.0,33.4409,33.4858,33.423,33.4678,52505.0
2015-09-02 14:50:00,37.35,37.43,37.35,37.4,72388.0,33.4768,33.5485,33.4768,33.5216,72388.0
2015-09-02 14:55:00,37.41,37.41,37.32,37.39,111439.0,33.5306,33.5306,33.4499,33.5127,111439.0
2015-09-02 15:00:00,37.39,37.53,37.37,37.46,183342.0,33.5127,33.6381,33.4947,33.5754,183342.0
2015-09-02 15:05:00,37.46,37.46,37.37,37.4,138786.0,33.5754,33.5754,33.4947,33.5216,138786.0
2015-09-02 15:10:00,37.4,37.46,37.39,37.43,141232.0,33.5216,33.5754,33.5127,33.5485,141232.0
2015-09-02 15:15:00,37.43,37.48,37.37,37.48,181200.0,33.5485,33.5933,33.4947,33.5933,181200.0
2015-09-02 15:20:00,37.48,37.49,37.43,37.47,153835.0,33.5933,33.6023,33.5485,33.5844,153835.0
2015-09-02 15:25:00,37.47,37.61,37.47,37.58,162778.0,33.5844,33.7098,33.5844,33.6829,162778.0
2015-09-02 15:30:00,37.58,37.72,37.55,37.64,696444.0,33.6829,33.8084,33.6561,33.7367,696444.0
2015-09-02 15:35:00,37.65,37.71,37.64,37.66,212392.0,33.7457,33.7995,33.7367,33.7547,212392.0
2015-09-02 15:40:00,37.65,37.66,37.6,37.63,136767.0,33.7457,33.7547,33.7009,33.7278,136767.0
2015-09-02 15:45:00,37.63,37.68,37.58,37.58,196833.0,33.7278,33.7726,33.6829,33.6829,196833.0
2015-09-02 15:50:00,37.59,37.68,37.58,37.62,308780.0,33.6919,33.7726,33.6829,33.7188,308780.0
2015-09-02 15:55:00,37.62,37.73,37.61,37.73,648853.0,33.7188,33.8174,33.7098,33.8174,648853.0
2015-09-03 09:30:00,37.9,37.9,37.72,37.77,144064.0,33.9698,33.9698,33.8084,33.8532,144064.0
2015-09-03 09:35:00,37.77,38.04,37.77,37.89,122850.0,33.8532,34.0952,33.8532,33.9608,122850.0
2015-09-03 09:40:00,37.9,37.94,37.72,37.73,131993.0,33.9698,34.0056,33.8084,33.8174,131993.0
2015-09-03 09:45:00,37.73,37.79,37.65,37.69,200647.0,33.8174,33.8712,33.7457,33.7815,200647.0
2015-09-03 09:50:00,37.7,37.72,37.59,37.59,78384.0,33.7905,33.8084,33.6919,33.6919,78384.0
2015-09-03 09:55:00,37.58,37.66,37.55,37.61,62487.0,33.6829,33.7547,33.6561,33.7098,62487.0
2015-09-03 10:00:00,37.62,37.67,37.57,37.61,57317.0,33.7188,33.7636,33.674,33.7098,57317.0
2015-09-03 10:05:00,37.6,37.74,37.6,37.74,57882.0,33.7009,33.8264,33.7009,33.8264,57882.0
2015-09-03 10:10:00,37.75,37.79,37.66,37.69,81120.0,33.8353,33.8712,33.7547,33.7815,81120.0
2015-09-03 10:15:00,37.69,37.77,37.63,37.75,109800.0,33.7815,33.8532,33.7278,33.8353,109800.0
2015-09-03 10:20:00,37.75,37.87,37.72,37.86,65632.0,33.8353,33.9429,33.8084,33.9339,65632.0
2015-09-03 10:25:00,37.86,37.92,37.84,37.9,30946.0,33.9339,33.9877,33.916,33.9698,30946.0
2015-09-03 10:30:00,37.9,37.97,37.85,37.94,68759.0,33.9698,34.0325,33.9249,34.0056,68759.0
2015-09-03 10:35:00,37.94,38.05,37.92,37.96,79398.0,34.0056,34.1042,33.9877,34.0235,79398.0
2015-09-03 10:40:00,37.98,38.07,37.98,38.04,64395.0,34.0415,34.1221,34.0415,34.0952,64395.0
2015-09-03 10:45:00,38.03,38.07,38.0,38.01,62390.0,34.0863,34.1221,34.0594,34.0684,62390.0
2015-09-03 10:50:00,38.0,38.05,37.99,38.02,65486.0,34.0594,34.1042,34.0504,34.0773,65486.0
2015-09-03 10:55:00,38.01,38.04,37.98,37.98,49965.0,34.0684,34.0952,34.0415,34.0415,49965.0
2015-09-03 11:00:00,37.98,38.1,37.9,37.98,316716.0,34.0415,34.149,33.9698,34.0415,316716.0
2015-09-03 11:05:00,37.98,38.01,37.92,37.99,78598.0,34.0415,34.0684,33.9877,34.0504,78598.0
2015-09-03 11:10:00,38.0,38.11,37.99,38.11,107639.0,34.0594,34.158,34.0504,34.158,107639.0
2015-09-03 11:15:00,38.12,38.13,38.07,38.11,74735.0,34.167,34.1759,34.1221,34.158,74735.0
2015-09-03 11:20:00,38.12,38.15,38.04,38.14,105255.0,34.167,34.1938,34.0952,34.1849,105255.0
2015-09-03 11:25:00,38.14,38.15,38.07,38.09,111476.0,34.1849,34.1938,34.1221,34.1401,111476.0
2015-09-03 11:30:00,38.09,38.09,37.99,38.01,88710.0,34.1401,34.1401,34.0504,34.0684,88710.0
2015-09-03 11:35:00,38.02,38.08,37.97,38.07,43141.0,34.0773,34.1311,34.0325,34.1221,43141.0
2015-09-03 11:40:00,38.08,38.12,38.07,38.11,63344.0,34.1311,34.167,34.1221,34.158,63344.0
2015-09-03 11:45:00,38.11,38.17,38.1,38.11,44583.0,34.158,34.2118,34.149,34.158,44583.0
2015-09-03 11:50:00,38.1,38.12,38.05,38.07,169136.0,34.149,34.167,34.1042,34.1221,169136.0
2015-09-03 11:55:00,38.07,38.08,38.04,38.04,47426.0,34.1221,34.1311,34.0952,34.0952,47426.0
2015-09-03 12:00:00,38.03,38.04,37.92,37.97,50483.0,34.0863,34.0952,33.9877,34.0325,50483.0
2015-09-03 12:05:00,37.98,38.02,37.97,38.01,28642.0,34.0415,34.0773,34.0325,34.0684,28642.0
2015-09-03 12:10:00,38.02,38.04,37.99,38.04,60961.0,34.0773,34.0952,34.0504,34.0952,60961.0
2015-09-03 12:15:00,38.04,38.11,38.04,38.11,35656.0,34.0952,34.158,34.0952,34.158,35656.0
2015-09-03 12:20:00,38.11,38.13,38.05,38.06,48403.0,34.158,34.1759,34.1042,34.1132,48403.0
2015-09-03 12:25:00,38.05,38.07,37.95,37.96,33730.0,34.1042,34.1221,34.0146,34.0235,33730.0
2015-09-03 12:30:00,37.95,37.96,37.84,37.84,23113.0,34.0146,34.0235,33.916,33.916,23113.0
2015-09-03 12:35:00,37.85,37.91,37.84,37.87,52583.0,33.9249,33.9787,33.916,33.9429,52583.0
2015-09-03 12:40:00,37.86,37.91,37.81,37.91,34422.0,33.9339,33.9787,33.8891,33.9787,34422.0
2015-09-03 12:45:00,37.9,37.95,37.9,37.92,17938.0,33.9698,34.0146,33.9698,33.9877,17938.0
2015-09-03 12:50:00,37.92,37.96,37.89,37.91,39373.0,33.9877,34.0235,33.9608,33.9787,39373.0
2015-09-03 12:55:00,37.91,37.91,37.84,37.87,14532.0,33.9787,33.9787,33.916,33.9429,14532.0
2015-09-03 13:00:00,37.87,37.88,37.8,37.84,29521.0,33.9429,33.9518,33.8801,33.916,29521.0
2015-09-03 13:05:00,37.84,37.85,37.7,37.72,79464.0,33.916,33.9249,33.7905,33.8084,79464.0
2015-09-03 13:10:00,37.73,37.75,37.66,37.67,42528.0,33.8174,33.8353,33.7547,33.7636,42528.0
2015-09-03 13:15:00,37.67,37.81,37.66,37.81,34515.0,33.7636,33.8891,33.7547,33.8891,34515.0
2015-09-03 13:20:00,37.81,37.83,37.79,37.82,27893.0,33.8891,33.907,33.8712,33.8981,27893.0
2015-09-03 13:25:00,37.82,37.9,37.82,37.84,31323.0,33.8981,33.9698,33.8981,33.916,31323.0
2015-09-03 13:30:00,37.84,37.85,37.77,37.84,24880.0,33.916,33.9249,33.8532,33.916,24880.0
2015-09-03 13:35:00,37.84,37.85,37.74,37.75,23601.0,33.916,33.9249,33.8264,33.8353,23601.0
2015-09-03 13:40:00,37.74,37.77,37.68,37.75,47798.0,33.8264,33.8532,33.7726,33.8353,47798.0
2015-09-03 13:45:00,37.76,37.8,37.75,37.77,26599.0,33.8443,33.8801,33.8353,33.8532,26599.0
2015-09-03 13:50:00,37.77,37.77,37.64,37.69,28847.0,33.8532,33.8532,33.7367,33.7815,28847.0
2015-09-03 13:55:00,37.7,37.7,37.59,37.59,41152.0,33.7905,33.7905,33.6919,33.6919,41152.0
2015-09-03 14:00:00,37.59,37.63,37.56,37.61,27748.0,33.6919,33.7278,33.665,33.7098,27748.0
2015-09-03 14:05:00,37.6,37.62,37.53,37.54,47450.0,33.7009,33.7188,33.6381,33.6471,47450.0
2015-09-03 14:10:00,37.55,37.66,37.55,37.61,27630.0,33.6561,33.7547,33.6561,33.7098,27630.0
2015-09-03 14:15:00,37.61,37.65,37.59,37.62,28236.0,33.7098,33.7457,33.6919,33.7188,28236.0
2015-09-03 14:20:00,37.62,37.64,37.55,37.6,28441.0,33.7188,33.7367,33.6561,33.7009,28441.0
2015-09-03 14:25:00,37.61,37.67,37.6,37.64,21049.0,33.7098,33.7636,33.7009,33.7367,21049.0
2015-09-03 14:30:00,37.64,37.68,37.6,37.62,21510.0,33.7367,33.7726,33.7009,33.7188,21510.0
2015-09-03 14:35:00,37.62,37.71,37.58,37.69,60602.0,33.7188,33.7995,33.6829,33.7815,60602.0
2015-09-03 14:40:00,37.68,37.72,37.64,37.69,54659.0,33.7726,33.8084,33.7367,33.7815,54659.0
2015-09-03 14:45:00,37.69,37.7,37.59,37.62,60424.0,33.7815,33.7905,33.6919,33.7188,60424.0
2015-09-03 14:50:00,37.61,37.62,37.53,37.54,49798.0,33.7098,33.7188,33.6381,33.6471,49798.0
2015-09-03 14:55:00,37.55,37.55,37.45,37.53,84203.0,33.6561,33.6561,33.5664,33.6381,84203.0
2015-09-03 15:00:00,37.53,37.58,37.53,37.55,32113.0,33.6381,33.6829,33.6381,33.6561,32113.0
2015-09-03 15:05:00,37.55,37.6,37.42,37.43,52074.0,33.6561,33.7009,33.5395,33.5485,52074.0
2015-09-03 15:10:00,37.43,37.55,37.43,37.55,36444.0,33.5485,33.6561,33.5485,33.6561,36444.0
2015-09-03 15:15:00,37.55,37.56,37.46,37.48,38660.0,33.6561,33.665,33.5754,33.5933,38660.0
2015-09-03 15:20:00,37.48,37.53,37.44,37.44,34962.0,33.5933,33.6381,33.5575,33.5575,34962.0
2015-09-03 15:25:00,37.44,37.44,37.37,37.39,64611.0,33.5575,33.5575,33.4947,33.5127,64611.0
2015-09-03 15:30:00,37.39,37.45,37.37,37.43,104751.0,33.5127,33.5664,33.4947,33.5485,104751.0
2015-09-03 15:35:00,37.43,37.46,37.35,37.38,167338.0,33.5485,33.5754,33.4768,33.5037,167338.0
2015-09-03 15:40:00,37.37,37.45,37.32,37.41,111680.0,33.4947,33.5664,33.4499,33.5306,111680.0
2015-09-03 15:45:00,37.41,37.52,37.37,37.46,140610.0,33.5306,33.6292,33.4947,33.5754,140610.0
2015-09-03 15:50:00,37.46,37.52,37.45,37.5,169047.0,33.5754,33.6292,33.5664,33.6112,169047.0
2015-09-03 15:55:00,37.5,37.55,37.43,37.44,357342.0,33.6112,33.6561,33.5485,33.5575,357342.0
2015-09-04 09:30:00,36.85,36.98,36.74,36.84,283618.0,33.0286,33.1452,32.9301,33.0197,283618.0
2015-09-04 09:35:00,36.85,37.2,36.85,37.11,210927.0,33.0286,33.3424,33.0286,33.2617,210927.0
2015-09-04 09:40:00,37.11,37.4,36.99,37.33,129775.0,33.2617,33.5216,33.1541,33.4589,129775.0
2015-09-04 09:45:00,37.36,37.55,37.35,37.4,142845.0,33.4858,33.6561,33.4768,33.5216,142845.0
2015-09-04 09:50:00,37.4,37.48,37.29,37.44,173377.0,33.5216,33.5933,33.423,33.5575,173377.0
2015-09-04 09:55:00,37.44,37.62,37.42,37.59,108013.0,33.5575,33.7188,33.5395,33.6919,108013.0
2015-09-04 10:00:00,37.57,37.59,37.47,37.53,67363.0,33.674,33.6919,33.5844,33.6381,67363.0
2015-09-04 10:05:00,37.54,37.55,37.38,37.45,50027.0,33.6471,33.6561,33.5037,33.5664,50027.0
2015-09-04 10:10:00,37.47,37.51,37.44,37.47,52226.0,33.5844,33.6202,33.5575,33.5844,52226.0
2015-09-04 10:15:00,37.46,37.53,37.38,37.46,52823.0,33.5754,33.6381,33.5037,33.5754,52823.0
2015-09-04 10:20:00,37.46,37.48,37.35,37.46,47275.0,33.5754,33.5933,33.4768,33.5754,47275.0
2015-09-04 10:25:00,37.46,37.58,37.45,37.53,64607.0,33.5754,33.6829,33.5664,33.6381,64607.0
2015-09-04 10:30:00,37.53,37.67,37.53,37.6,43224.0,33.6381,33.7636,33.6381,33.7009,43224.0
2015-09-04 10:35:00,37.59,37.66,37.55,37.63,65099.0,33.6919,33.7547,33.6561,33.7278,65099.0
2015-09-04 10:40:00,37.62,37.67,37.52,37.6,52383.0,33.7188,33.7636,33.6292,33.7009,52383.0
2015-09-04 10:45:00,37.61,37.72,37.58,37.64,60385.0,33.7098,33.8084,33.6829,33.7367,60385.0
2015-09-04 10:50:00,37.65,37.72,37.62,37.68,57877.0,33.7457,33.8084,33.7188,33.7726,57877.0
2015-09-04 10:55:00,37.68,37.68,37.54,37.54,36338.0,33.7726,33.7726,33.6471,33.6471,36338.0
2015-09-04 11:00:00,37.55,37.61,37.47,37.48,41411.0,33.6561,33.7098,33.5844,33.5933,41411.0
2015-09-04 11:05:00,37.47,37.5,37.42,37.44,40377.0,33.5844,33.6112,33.5395,33.5575,40377.0
2015-09-04 11:10:00,37.44,37.51,37.38,37.48,45008.0,33.5575,33.6202,33.5037,33.5933,45008.0
2015-09-04 11:15:00,37.47,37.51,37.42,37.43,31566.0,33.5844,33.6202,33.5395,33.5485,31566.0
2015-09-04 11:20:00,37.44,37.51,37.41,37.51,32267.0,33.5575,33.6202,33.5306,33.6202,32267.0
2015-09-04 11:25:00,37.51,37.53,37.41,37.5,51033.0,33.6202,33.6381,33.5306,33.6112,51033.0
2015-09-04 11:30:00,37.49,37.49,37.39,37.41,40701.0,33.6023,33.6023,33.5127,33.5306,40701.0
2015-09-04 11:35:00,37.41,37.41,37.36,37.37,24477.0,33.5306,33.5306,33.4858,33.4947,24477.0
2015-09-04 11:40:00,37.38,37.43,37.31,37.42,44814.0,33.5037,33.5485,33.4409,33.5395,44814.0
2015-09-04 11:45:00,37.4,37.46,37.38,37.42,20208.0,33.5216,33.5754,33.5037,33.5395,20208.0
2015-09-04 11:50:00,37.44,37.46,37.37,37.38,27652.0,33.5575,33.5754,33.4947,33.5037,27652.0
2015-09-04 11:55:00,37.38,37.4,37.32,37.34,30725.0,33.5037,33.5216,33.4499,33.4678,30725.0
2015-09-04 12:00:00,37.33,37.34,37.3,37.3,33332.0,33.4589,33.4678,33.432,33.432,33332.0
2015-09-04 12:05:00,37.31,37.34,37.27,37.32,39566.0,33.4409,33.4678,33.4051,33.4499,39566.0
2015-09-04 12:10:00,37.31,37.33,37.26,37.27,25406.0,33.4409,33.4589,33.3961,33.4051,25406.0
2015-09-04 12:15:00,37.27,37.31,37.22,37.23,54713.0,33.4051,33.4409,33.3603,33.3692,54713.0
2015-09-04 12:20:00,37.22,37.25,37.18,37.18,37665.0,33.3603,33.3872,33.3244,33.3244,37665.0
2015-09-04 12:25:00,37.18,37.19,37.15,37.18,39548.0,33.3244,33.3334,33.2975,33.3244,39548.0
2015-09-04 12:30:00,37.18,37.27,37.14,37.27,44698.0,33.3244,33.4051,33.2886,33.4051,44698.0
2015-09-04 12:35:00,37.25,37.27,37.2,37.2,22404.0,33.3872,33.4051,33.3424,33.3424,22404.0
2015-09-04 12:40:00,37.2,37.24,37.19,37.22,57730.0,33.3424,33.3782,33.3334,33.3603,57730.0
2015-09-04 12:45:00,37.21,37.27,37.19,37.26,38106.0,33.3513,33.4051,33.3334,33.3961,38106.0
2015-09-04 12:50:00,37.26,37.27,37.22,37.24,26049.0,33.3961,33.4051,33.3603,33.3782,26049.0
2015-09-04 12:55:00,37.24,37.26,37.2,37.22,38679.0,33.3782,33.3961,33.3424,33.3603,38679.0
2015-09-04 13:00:00,37.22,37.26,37.18,37.22,49809.0,33.3603,33.3961,33.3244,33.3603,49809.0
2015-09-04 13:05:00,37.21,37.26,37.2,37.23,23776.0,33.3513,33.3961,33.3424,33.3692,23776.0
2015-09-04 13:10:00,37.23,37.29,37.23,37.24,24803.0,33.3692,33.423,33.3692,33.3782,24803.0
2015-09-04 13:15:00,37.24,37.27,37.22,37.23,44405.0,33.3782,33.4051,33.3603,33.3692,44405.0
2015-09-04 13:20:00,37.22,37.25,37.17,37.21,46423.0,33.3603,33.3872,33.3155,33.3513,46423.0
2015-09-04 13:25:00,37.2,37.22,37.18,37.2,47736.0,33.3424,33.3603,33.3244,33.3424,47736.0
2015-09-04 13:30:00,37.21,37.27,37.2,37.27,41365.0,33.3513,33.4051,33.3424,33.4051,41365.0
2015-09-04 13:35:00,37.26,37.31,37.22,37.27,30759.0,33.3961,33.4409,33.3603,33.4051,30759.0
2015-09-04 13:40:00,37.27,37.27,37.19,37.21,43914.0,33.4051,33.4051,33.3334,33.3513,43914.0
2015-09-04 13:45:00,37.21,37.25,37.2,37.23,43628.0,33.3513,33.3872,33.3424,33.3692,43628.0
2015-09-04 13:50:00,37.23,37.24,37.18,37.2,57361.0,33.3692,33.3782,33.3244,33.3424,57361.0
2015-09-04 13:55:00,37.2,37.22,37.19,37.19,97025.0,33.3424,33.3603,33.3334,33.3334,97025.0
2015-09-04 14:00:00,37.2,37.22,37.19,37.2,41239.0,33.3424,33.3603,33.3334,33.3424,41239.0
2015-09-04 14:05:00,37.2,37.2,37.11,37.15,60232.0,33.3424,33.3424,33.2617,33.2975,60232.0
2015-09-04 14:10:00,37.15,37.25,37.15,37.25,40433.0,33.2975,33.3872,33.2975,33.3872,40433.0
2015-09-04 14:15:00,37.25,37.26,37.17,37.17,40606.0,33.3872,33.3961,33.3155,33.3155,40606.0
2015-09-04 14:20:00,37.18,37.19,37.14,37.16,54270.0,33.3244,33.3334,33.2886,33.3065,54270.0
2015-09-04 14:25:00,37.16,37.23,37.15,37.21,41903.0,33.3065,33.3692,33.2975,33.3513,41903.0
2015-09-04 14:30:00,37.21,37.21,37.16,37.18,34533.0,33.3513,33.3513,33.3065,33.3244,34533.0
2015-09-04 14:35:00,37.19,37.2,37.15,37.18,32078.0,33.3334,33.3424,33.2975,33.3244,32078.0
2015-09-04 14:40:00,37.19,37.25,37.17,37.25,37312.0,33.3334,33.3872,33.3155,33.3872,37312.0
2015-09-04 14:45:00,37.24,37.29,37.22,37.24,79201.0,33.3782,33.423,33.3603,33.3782,79201.0
2015-09-04 14:50:00,37.25,37.3,37.23,37.26,39979.0,33.3872,33.432,33.3692,33.3961,39979.0
2015-09-04 14:55:00,37.26,37.26,37.22,37.26,60914.0,33.3961,33.3961,33.3603,33.3961,60914.0
2015-09-04 15:00:00,37.25,37.3,37.24,37.27,48700.0,33.3872,33.432,33.3782,33.4051,48700.0
2015-09-04 15:05:00,37.26,37.34,37.26,37.29,52408.0,33.3961,33.4678,33.3961,33.423,52408.0
2015-09-04 15:10:00,37.3,37.32,37.26,37.31,60326.0,33.432,33.4499,33.3961,33.4409,60326.0
2015-09-04 15:15:00,37.32,37.32,37.25,37.3,54182.0,33.4499,33.4499,33.3872,33.432,54182.0
2015-09-04 15:20:00,37.3,37.31,37.24,37.26,44543.0,33.432,33.4409,33.3782,33.3961,44543.0
2015-09-04 15:25:00,37.26,37.31,37.23,37.31,43904.0,33.3961,33.4409,33.3692,33.4409,43904.0
2015-09-04 15:30:00,37.31,37.4,37.29,37.36,78994.0,33.4409,33.5216,33.423,33.4858,78994.0
2015-09-04 15:35:00,37.36,37.42,37.34,37.35,82234.0,33.4858,33.5395,33.4678,33.4768,82234.0
2015-09-04 15:40:00,37.34,37.43,37.33,37.38,69147.0,33.4678,33.5485,33.4589,33.5037,69147.0
2015-09-04 15:45:00,37.38,37.47,37.35,37.43,193321.0,33.5037,33.5844,33.4768,33.5485,193321.0
2015-09-04 15:50:00,37.43,37.43,37.3,37.34,186917.0,33.5485,33.5485,33.432,33.4678,186917.0
2015-09-04 15:55:00,37.33,37.36,37.22,37.22,316725.0,33.4589,33.4858,33.3603,33.3603,316725.0
2015-09-08 09:30:00,37.78,37.91,37.76,37.88,143474.0,33.8622,33.9787,33.8443,33.9518,143474.0
2015-09-08 09:35:00,37.88,38.02,37.83,37.89,81990.0,33.9518,34.0773,33.907,33.9608,81990.0
2015-09-08 09:40:00,37.9,38.11,37.89,38.1,62130.0,33.9698,34.158,33.9608,34.149,62130.0
2015-09-08 09:45:00,38.1,38.19,38.01,38.19,117804.0,34.149,34.2297,34.0684,34.2297,117804.0
2015-09-08 09:50:00,38.19,38.25,38.17,38.17,78426.0,34.2297,34.2835,34.2118,34.2118,78426.0
2015-09-08 09:55:00,38.17,38.28,38.17,38.26,63429.0,34.2118,34.3104,34.2118,34.2924,63429.0
2015-09-08 10:00:00,38.26,38.28,38.18,38.21,55202.0,34.2924,34.3104,34.2207,34.2476,55202.0
2015-09-08 10:05:00,38.22,38.32,38.19,38.26,76862.0,34.2566,34.3462,34.2297,34.2924,76862.0
2015-09-08 10:10:00,38.25,38.26,38.08,38.1,49422.0,34.2835,34.2924,34.1311,34.149,49422.0
2015-09-08 10:15:00,38.09,38.12,38.0,38.0,49121.0,34.1401,34.167,34.0594,34.0594,49121.0
2015-09-08 10:20:00,38.0,38.0,37.86,37.91,72560.0,34.0594,34.0594,33.9339,33.9787,72560.0
2015-09-08 10:25:00,37.9,38.08,37.88,38.03,21372.0,33.9698,34.1311,33.9518,34.0863,21372.0
2015-09-08 10:30:00,38.02,38.04,37.93,37.95,34294.0,34.0773,34.0952,33.9967,34.0146,34294.0
2015-09-08 10:35:00,37.95,37.97,37.9,37.9,33044.0,34.0146,34.0325,33.9698,33.9698,33044.0
2015-09-08 10:40:00,37.89,37.91,37.79,37.8,46856.0,33.9608,33.9787,33.8712,33.8801,46856.0
2015-09-08 10:45:00,37.8,37.82,37.74,37.78,64992.0,33.8801,33.8981,33.8264,33.8622,64992.0
2015-09-08 10:50:00,37.78,37.8,37.68,37.68,41867.0,33.8622,33.8801,33.7726,33.7726,41867.0
2015-09-08 10:55:00,37.69,37.86,37.69,37.83,88571.0,33.7815,33.9339,33.7815,33.907,88571.0
2015-09-08 11:00:00,37.83,37.88,37.75,37.84,56954.0,33.907,33.9518,33.8353,33.916,56954.0
2015-09-08 11:05:00,37.84,37.85,37.78,37.79,62078.0,33.916,33.9249,33.8622,33.8712,62078.0
2015-09-08 11:10:00,37.79,37.83,37.74,37.76,42337.0,33.8712,33.907,33.8264,33.8443,42337.0
2015-09-08 11:15:00,37.76,37.81,37.73,37.76,36445.0,33.8443,33.8891,33.8174,33.8443,36445.0
2015-09-08 11:20:00,37.75,37.78,37.72,37.73,48534.0,33.8353,33.8622,33.8084,33.8174,48534.0
2015-09-08 11:25:00,37.72,37.8,37.72,37.77,32974.0,33.8084,33.8801,33.8084,33.8532,32974.0
2015-09-08 11:30:00,37.77,37.83,37.76,37.78,37651.0,33.8532,33.907,33.8443,33.8622,37651.0
2015-09-08 11:35:00,37.78,37.82,37.77,37.8,31753.0,33.8622,33.8981,33.8532,33.8801,31753.0
2015-09-08 11:40:00,37.79,37.84,37.76,37.84,41851.0,33.8712,33.916,33.8443,33.916,41851.0
2015-09-08 11:45:00,37.84,37.84,37.76,37.79,21993.0,33.916,33.916,33.8443,33.8712,21993.0
2015-09-08 11:50:00,37.8,37.82,37.75,37.77,27204.0,33.8801,33.8981,33.8353,33.8532,27204.0
2015-09-08 11:55:00,37.76,37.78,37.73,37.76,25060.0,33.8443,33.8622,33.8174,33.8443,25060.0
2015-09-08 12:00:00,37.76,37.79,37.73,37.77,28027.0,33.8443,33.8712,33.8174,33.8532,28027.0
2015-09-08 12:05:00,37.77,37.85,37.77,37.83,44855.0,33.8532,33.9249,33.8532,33.907,44855.0
2015-09-08 12:10:00,37.83,37.93,37.82,37.92,37125.0,33.907,33.9967,33.8981,33.9877,37125.0
2015-09-08 12:15:00,37.93,37.99,37.91,37.96,38699.0,33.9967,34.0504,33.9787,34.0235,38699.0
2015-09-08 12:20:00,37.96,38.02,37.94,38.02,34032.0,34.0235,34.0773,34.0056,34.0773,34032.0
2015-09-08 12:25:00,38.01,38.09,37.99,38.08,83991.0,34.0684,34.1401,34.0504,34.1311,83991.0
2015-09-08 12:30:00,38.09,38.1,38.07,38.09,65130.0,34.1401,34.149,34.1221,34.1401,65130.0
2015-09-08 12:35:00,38.09,38.13,38.07,38.08,49699.0,34.1401,34.1759,34.1221,34.1311,49699.0
2015-09-08 12:40:00,38.08,38.16,38.08,38.16,42194.0,34.1311,34.2028,34.1311,34.2028,42194.0
2015-09-08 12:45:00,38.16,38.17,38.14,38.16,20628.0,34.2028,34.2118,34.1849,34.2028,20628.0
2015-09-08 12:50:00,38.17,38.19,38.12,38.18,63998.0,34.2118,34.2297,34.167,34.2207,63998.0
2015-09-08 12:55:00,38.18,38.18,38.12,38.13,34120.0,34.2207,34.2207,34.167,34.1759,34120.0
2015-09-08 13:00:00,38.13,38.13,38.04,38.05,40271.0,34.1759,34.1759,34.0952,34.1042,40271.0
2015-09-08 13:05:00,38.05,38.11,38.0,38.08,41252.0,34.1042,34.158,34.0594,34.1311,41252.0
2015-09-08 13:10:00,38.08,38.15,38.07,38.14,70768.0,34.1311,34.1938,34.1221,34.1849,70768.0
2015-09-08 13:15:00,38.14,38.14,38.03,38.03,23458.0,34.1849,34.1849,34.0863,34.0863,23458.0
2015-09-08 13:20:00,38.03,38.03,37.96,37.99,122947.0,34.0863,34.0863,34.0235,34.0504,122947.0
2015-09-08 13:25:00,37.99,38.0,37.95,38.0,61010.0,34.0504,34.0594,34.0146,34.0594,61010.0
2015-09-08 13:30:00,38.0,38.04,37.97,38.01,27177.0,34.0594,34.0952,34.0325,34.0684,27177.0
2015-09-08 13:35:00,38.0,38.03,37.99,38.01,25696.0,34.0594,34.0863,34.0504,34.0684,25696.0
2015-09-08 13:40:00,38.0,38.04,37.99,38.0,19963.0,34.0594,34.0952,34.0504,34.0594,19963.0
2015-09-08 13:45:00,37.99,38.03,37.98,38.0,28171.0,34.0504,34.0863,34.0415,34.0594,28171.0
2015-09-08 13:50:00,38.0,38.01,37.96,37.99,28667.0,34.0594,34.0684,34.0235,34.0504,28667.0
2015-09-08 13:55:00,37.99,38.02,37.98,38.01,15693.0,34.0504,34.0773,34.0415,34.0684,15693.0
2015-09-08 14:00:00,38.01,38.1,38.0,38.08,40734.0,34.0684,34.149,34.0594,34.1311,40734.0
2015-09-08 14:05:00,38.08,38.12,38.08,38.11,56074.0,34.1311,34.167,34.1311,34.158,56074.0
2015-09-08 14:10:00,38.1,38.1,38.03,38.04,27380.0,34.149,34.149,34.0863,34.0952,27380.0
2015-09-08 14:15:00,38.05,38.12,38.04,38.08,69981.0,34.1042,34.167,34.0952,34.1311,69981.0
2015-09-08 14:20:00,38.09,38.11,38.07,38.09,36236.0,34.1401,34.158,34.1221,34.1401,36236.0
2015-09-08 14:25:00,38.1,38.14,38.08,38.14,49438.0,34.149,34.1849,34.1311,34.1849,49438.0
2015-09-08 14:30:00,38.13,38.2,38.13,38.19,85541.0,34.1759,34.2387,34.1759,34.2297,85541.0
2015-09-08 14:35:00,38.2,38.29,38.19,38.25,73428.0,34.2387,34.3193,34.2297,34.2835,73428.0
2015-09-08 14:40:00,38.26,38.28,38.23,38.24,34339.0,34.2924,34.3104,34.2655,34.2745,34339.0
2015-09-08 14:45:00,38.25,38.25,38.17,38.18,66779.0,34.2835,34.2835,34.2118,34.2207,66779.0
2015-09-08 14:50:00,38.18,38.24,38.17,38.23,45306.0,34.2207,34.2745,34.2118,34.2655,45306.0
2015-09-08 14:55:00,38.24,38.25,38.19,38.22,39884.0,34.2745,34.2835,34.2297,34.2566,39884.0
2015-09-08 15:00:00,38.22,38.25,38.18,38.2,146489.0,34.2566,34.2835,34.2207,34.2387,146489.0
2015-09-08 15:05:00,38.2,38.21,38.14,38.18,66621.0,34.2387,34.2476,34.1849,34.2207,66621.0
2015-09-08 15:10:00,38.17,38.2,38.12,38.14,87093.0,34.2118,34.2387,34.167,34.1849,87093.0
2015-09-08 15:15:00,38.14,38.2,38.12,38.18,77072.0,34.1849,34.2387,34.167,34.2207,77072.0
2015-09-08 15:20:00,38.18,38.19,38.12,38.14,83642.0,34.2207,34.2297,34.167,34.1849,83642.0
2015-09-08 15:25:00,38.15,38.21,38.14,38.17,110541.0,34.1938,34.2476,34.1849,34.2118,110541.0
2015-09-08 15:30:00,38.17,38.18,38.12,38.12,93110.0,34.2118,34.2207,34.167,34.167,93110.0
2015-09-08 15:35:00,38.13,38.19,38.12,38.14,171269.0,34.1759,34.2297,34.167,34.1849,171269.0
2015-09-08 15:40:00,38.14,38.15,38.11,38.12,237597.0,34.1849,34.1938,34.158,34.167,237597.0
2015-09-08 15:45:00,38.12,38.2,38.09,38.2,228471.0,34.167,34.2387,34.1401,34.2387,228471.0
2015-09-08 15:50:00,38.2,38.2,38.15,38.16,270373.0,34.2387,34.2387,34.1938,34.2028,270373.0
2015-09-08 15:55:00,38.16,38.17,38.09,38.11,397313.0,34.2028,34.2118,34.1401,34.158,397313.0
2015-09-09 09:30:00,38.44,38.48,38.09,38.27,154654.0,34.4538,34.4896,34.1401,34.3014,154654.0
2015-09-09 09:35:00,38.27,38.31,38.05,38.05,77168.0,34.3014,34.3372,34.1042,34.1042,77168.0
2015-09-09 09:40:00,38.03,38.08,37.84,37.92,143132.0,34.0863,34.1311,33.916,33.9877,143132.0
2015-09-09 09:45:00,37.92,37.97,37.74,37.78,184449.0,33.9877,34.0325,33.8264,33.8622,184449.0
2015-09-09 09:50:00,37.79,37.89,37.75,37.85,121192.0,33.8712,33.9608,33.8353,33.9249,121192.0
2015-09-09 09:55:00,37.84,37.99,37.82,37.95,95070.0,33.916,34.0504,33.8981,34.0146,95070.0
2015-09-09 10:00:00,37.97,38.0,37.91,37.95,65496.0,34.0325,34.0594,33.9787,34.0146,65496.0
2015-09-09 10:05:00,37.95,38.02,37.93,38.01,59054.0,34.0146,34.0773,33.9967,34.0684,59054.0
2015-09-09 10:10:00,38.01,38.06,37.98,38.05,73361.0,34.0684,34.1132,34.0415,34.1042,73361.0
2015-09-09 10:15:00,38.06,38.18,38.05,38.12,54829.0,34.1132,34.2207,34.1042,34.167,54829.0
2015-09-09 10:20:00,38.11,38.33,38.1,38.27,67015.0,34.158,34.3552,34.149,34.3014,67015.0
2015-09-09 10:25:00,38.28,38.39,38.28,38.37,43010.0,34.3104,34.409,34.3104,34.391,43010.0
2015-09-09 10:30:00,38.38,38.4,38.28,38.33,66907.0,34.4,34.4179,34.3104,34.3552,66907.0
2015-09-09 10:35:00,38.32,38.33,38.23,38.33,38533.0,34.3462,34.3552,34.2655,34.3552,38533.0
2015-09-09 10:40:00,38.32,38.41,38.26,38.41,64405.0,34.3462,34.4269,34.2924,34.4269,64405.0
2015-09-09 10:45:00,38.41,38.52,38.39,38.49,66741.0,34.4269,34.5255,34.409,34.4986,66741.0
2015-09-09 10:50:00,38.48,38.52,38.42,38.5,72181.0,34.4896,34.5255,34.4358,34.5075,72181.0
2015-09-09 10:55:00,38.5,38.54,38.39,38.41,123230.0,34.5075,34.5434,34.409,34.4269,123230.0
2015-09-09 11:00:00,38.41,38.44,38.33,38.33,63931.0,34.4269,34.4538,34.3552,34.3552,63931.0
2015-09-09 11:05:00,38.34,38.4,38.33,38.36,44158.0,34.3641,34.4179,34.3552,34.3821,44158.0
2015-09-09 11:10:00,38.37,38.5,38.36,38.49,41513.0,34.391,34.5075,34.3821,34.4986,41513.0
2015-09-09 11:15:00,38.49,38.5,38.44,38.48,33153.0,34.4986,34.5075,34.4538,34.4896,33153.0
2015-09-09 11:20:00,38.48,38.49,38.39,38.4,26966.0,34.4896,34.4986,34.409,34.4179,26966.0
2015-09-09 11:25:00,38.4,38.43,38.33,38.33,31616.0,34.4179,34.4448,34.3552,34.3552,31616.0
2015-09-09 11:30:00,38.34,38.41,38.31,38.37,57107.0,34.3641,34.4269,34.3372,34.391,57107.0
2015-09-09 11:35:00,38.37,38.52,38.37,38.51,108572.0,34.391,34.5255,34.391,34.5165,108572.0
2015-09-09 11:40:00,38.51,38.52,38.43,38.49,27399.0,34.5165,34.5255,34.4448,34.4986,27399.0
2015-09-09 11:45:00,38.49,38.56,38.48,38.49,34830.0,34.4986,34.5613,34.4896,34.4986,34830.0
2015-09-09 11:50:00,38.49,38.53,38.45,38.52,25787.0,34.4986,34.5344,34.4627,34.5255,25787.0
2015-09-09 11:55:00,38.52,38.59,38.49,38.49,59733.0,34.5255,34.5882,34.4986,34.4986,59733.0
2015-09-09 12:00:00,38.5,38.52,38.43,38.45,38797.0,34.5075,34.5255,34.4448,34.4627,38797.0
2015-09-09 12:05:00,38.45,38.59,38.45,38.54,43322.0,34.4627,34.5882,34.4627,34.5434,43322.0
2015-09-09 12:10:00,38.54,38.67,38.53,38.65,40211.0,34.5434,34.6599,34.5344,34.642,40211.0
2015-09-09 12:15:00,38.66,38.69,38.63,38.66,34294.0,34.651,34.6778,34.6241,34.651,34294.0
2015-09-09 12:20:00,38.66,38.69,38.62,38.63,24895.0,34.651,34.6778,34.6151,34.6241,24895.0
2015-09-09 12:25:00,38.63,38.93,38.6,38.91,256436.0,34.6241,34.893,34.5972,34.875,256436.0
2015-09-09 12:30:00,38.91,38.92,38.68,38.75,123508.0,34.875,34.884,34.6689,34.7316,123508.0
2015-09-09 12:35:00,38.74,38.86,38.69,38.78,113694.0,34.7227,34.8302,34.6778,34.7585,113694.0
2015-09-09 12:40:00,38.77,38.86,38.77,38.83,39442.0,34.7495,34.8302,34.7495,34.8033,39442.0
2015-09-09 12:45:00,38.83,38.87,38.76,38.76,59392.0,34.8033,34.8392,34.7406,34.7406,59392.0
2015-09-09 12:50:00,38.77,38.84,38.72,38.82,30953.0,34.7495,34.8123,34.7047,34.7944,30953.0
2015-09-09 12:55:00,38.82,38.84,38.78,38.82,23876.0,34.7944,34.8123,34.7585,34.7944,23876.0
2015-09-09 13:00:00,38.81,38.85,38.77,38.79,35128.0,34.7854,34.8212,34.7495,34.7675,35128.0
2015-09-09 13:05:00,38.79,38.85,38.79,38.82,37880.0,34.7675,34.8212,34.7675,34.7944,37880.0
2015-09-09 13:10:00,38.82,38.88,38.81,38.81,95260.0,34.7944,34.8481,34.7854,34.7854,95260.0
2015-09-09 13:15:00,38.81,38.88,38.81,38.83,34645.0,34.7854,34.8481,34.7854,34.8033,34645.0
2015-09-09 13:20:00,38.83,38.85,38.81,38.84,33054.0,34.8033,34.8212,34.7854,34.8123,33054.0
2015-09-09 13:25:00,38.84,38.85,38.8,38.82,112767.0,34.8123,34.8212,34.7764,34.7944,112767.0
2015-09-09 13:30:00,38.82,38.85,38.79,38.81,158016.0,34.7944,34.8212,34.7675,34.7854,158016.0
2015-09-09 13:35:00,38.82,38.85,38.8,38.81,109954.0,34.7944,34.8212,34.7764,34.7854,109954.0
2015-09-09 13:40:00,38.81,38.84,38.69,38.72,194784.0,34.7854,34.8123,34.6778,34.7047,194784.0
2015-09-09 13:45:00,38.72,38.73,38.66,38.68,48941.0,34.7047,34.7137,34.651,34.6689,48941.0
2015-09-09 13:50:00,38.67,38.67,38.59,38.67,52206.0,34.6599,34.6599,34.5882,34.6599,52206.0
2015-09-09 13:55:00,38.67,38.68,38.63,38.65,57168.0,34.6599,34.6689,34.6241,34.642,57168.0
2015-09-09 14:00:00,38.66,38.68,38.6,38.63,44391.0,34.651,34.6689,34.5972,34.6241,44391.0
2015-09-09 14:05:00,38.63,38.68,38.61,38.67,78570.0,34.6241,34.6689,34.6061,34.6599,78570.0
2015-09-09 14:10:00,38.67,38.77,38.67,38.75,40207.0,34.6599,34.7495,34.6599,34.7316,40207.0
2015-09-09 14:15:00,38.75,38.78,38.72,38.77,41930.0,34.7316,34.7585,34.7047,34.7495,41930.0
2015-09-09 14:20:00,38.77,38.78,38.63,38.65,38363.0,34.7495,34.7585,34.6241,34.642,38363.0
2015-09-09 14:25:00,38.66,38.7,38.59,38.61,56021.0,34.651,34.6868,34.5882,34.6061,56021.0
2015-09-09 14:30:00,38.61,38.63,38.56,38.61,49770.0,34.6061,34.6241,34.5613,34.6061,49770.0
2015-09-09 14:35:00,38.61,38.63,38.55,38.55,38308.0,34.6061,34.6241,34.5524,34.5524,38308.0
2015-09-09 14:40:00,38.55,38.58,38.45,38.46,50260.0,34.5524,34.5792,34.4627,34.4717,50260.0
2015-09-09 14:45:00,38.47,38.52,38.42,38.51,48150.0,34.4807,34.5255,34.4358,34.5165,48150.0
2015-09-09 14:50:00,38.5,38.55,38.49,38.5,37667.0,34.5075,34.5524,34.4986,34.5075,37667.0
2015-09-09 14:55:00,38.49,38.52,38.45,38.5,36560.0,34.4986,34.5255,34.4627,34.5075,36560.0
2015-09-09 15:00:00,38.48,38.59,38.47,38.58,77984.0,34.4896,34.5882,34.4807,34.5792,77984.0
2015-09-09 15:05:00,38.57,38.61,38.53,38.59,51217.0,34.5703,34.6061,34.5344,34.5882,51217.0
2015-09-09 15:10:00,38.6,38.63,38.52,38.62,98937.0,34.5972,34.6241,34.5255,34.6151,98937.0
2015-09-09 15:15:00,38.61,38.67,38.55,38.59,111104.0,34.6061,34.6599,34.5524,34.5882,111104.0
2015-09-09 15:20:00,38.59,38.61,38.51,38.55,80390.0,34.5882,34.6061,34.5165,34.5524,80390.0
2015-09-09 15:25:00,38.55,38.56,38.42,38.46,99930.0,34.5524,34.5613,34.4358,34.4717,99930.0
2015-09-09 15:30:00,38.46,38.46,38.33,38.44,150585.0,34.4717,34.4717,34.3552,34.4538,150585.0
2015-09-09 15:35:00,38.44,38.44,38.29,38.29,109537.0,34.4538,34.4538,34.3193,34.3193,109537.0
2015-09-09 15:40:00,38.29,38.3,38.24,38.25,88220.0,34.3193,34.3283,34.2745,34.2835,88220.0
2015-09-09 15:45:00,38.26,38.29,38.19,38.24,196061.0,34.2924,34.3193,34.2297,34.2745,196061.0
2015-09-09 15:50:00,38.25,38.3,38.24,38.26,202045.0,34.2835,34.3283,34.2745,34.2924,202045.0
2015-09-09 15:55:00,38.26,38.33,38.25,38.3,355801.0,34.2924,34.3552,34.2835,34.3283,355801.0
2015-09-10 09:30:00,38.4,38.86,38.35,38.75,155303.0,34.4179,34.8302,34.3731,34.7316,155303.0
2015-09-10 09:35:00,38.76,38.85,38.57,38.85,107210.0,34.7406,34.8212,34.5703,34.8212,107210.0
2015-09-10 09:40:00,38.86,38.98,38.76,38.92,160259.0,34.8302,34.9378,34.7406,34.884,160259.0
2015-09-10 09:45:00,38.92,38.99,38.68,38.68,135676.0,34.884,34.9467,34.6689,34.6689,135676.0
2015-09-10 09:50:00,38.67,38.74,38.45,38.54,120064.0,34.6599,34.7227,34.4627,34.5434,120064.0
2015-09-10 09:55:00,38.54,38.59,38.39,38.45,91820.0,34.5434,34.5882,34.409,34.4627,91820.0
2015-09-10 10:00:00,38.45,38.55,38.37,38.44,84083.0,34.4627,34.5524,34.391,34.4538,84083.0
2015-09-10 10:05:00,38.43,38.47,38.33,38.37,80279.0,34.4448,34.4807,34.3552,34.391,80279.0
2015-09-10 10:10:00,38.36,38.43,38.25,38.25,80546.0,34.3821,34.4448,34.2835,34.2835,80546.0
2015-09-10 10:15:00,38.26,38.44,38.26,38.4,107041.0,34.2924,34.4538,34.2924,34.4179,107041.0
2015-09-10 10:20:00,38.4,38.62,38.37,38.56,131521.0,34.4179,34.6151,34.391,34.5613,131521.0
2015-09-10 10:25:00,38.56,38.62,38.5,38.56,71091.0,34.5613,34.6151,34.5075,34.5613,71091.0
2015-09-10 10:30:00,38.57,38.78,38.57,38.78,111210.0,34.5703,34.7585,34.5703,34.7585,111210.0
2015-09-10 10:35:00,38.78,38.9,38.76,38.8,93224.0,34.7585,34.8661,34.7406,34.7764,93224.0
2015-09-10 10:40:00,38.8,38.83,38.74,38.74,45359.0,34.7764,34.8033,34.7227,34.7227,45359.0
2015-09-10 10:45:00,38.75,38.77,38.66,38.76,49508.0,34.7316,34.7495,34.651,34.7406,49508.0
2015-09-10 10:50:00,38.76,38.86,38.75,38.77,45198.0,34.7406,34.8302,34.7316,34.7495,45198.0
2015-09-10 10:55:00,38.76,38.82,38.72,38.8,46067.0,34.7406,34.7944,34.7047,34.7764,46067.0
2015-09-10 11:00:00,38.8,38.82,38.76,38.76,26830.0,34.7764,34.7944,34.7406,34.7406,26830.0
2015-09-10 11:05:00,38.76,38.85,38.75,38.76,33320.0,34.7406,34.8212,34.7316,34.7406,33320.0
2015-09-10 11:10:00,38.76,38.82,38.75,38.77,55857.0,34.7406,34.7944,34.7316,34.7495,55857.0
2015-09-10 11:15:00,38.77,38.77,38.64,38.65,48701.0,34.7495,34.7495,34.633,34.642,48701.0
2015-09-10 11:20:00,38.63,38.66,38.58,38.62,25881.0,34.6241,34.651,34.5792,34.6151,25881.0
2015-09-10 11:25:00,38.62,38.65,38.57,38.6,26003.0,34.6151,34.642,34.5703,34.5972,26003.0
2015-09-10 11:30:00,38.61,38.66,38.59,38.62,30224.0,34.6061,34.651,34.5882,34.6151,30224.0
2015-09-10 11:35:00,38.62,38.63,38.55,38.6,29079.0,34.6151,34.6241,34.5524,34.5972,29079.0
2015-09-10 11:40:00,38.6,38.6,38.5,38.51,16676.0,34.5972,34.5972,34.5075,34.5165,16676.0
2015-09-10 11:45:00,38.5,38.52,38.46,38.49,105901.0,34.5075,34.5255,34.4717,34.4986,105901.0
2015-09-10 11:50:00,38.5,38.57,38.45,38.56,121673.0,34.5075,34.5703,34.4627,34.5613,121673.0
2015-09-10 11:55:00,38.57,38.61,38.52,38.61,27734.0,34.5703,34.6061,34.5255,34.6061,27734.0
2015-09-10 12:00:00,38.6,38.62,38.49,38.52,43172.0,34.5972,34.6151,34.4986,34.5255,43172.0
2015-09-10 12:05:00,38.52,38.55,38.47,38.53,142527.0,34.5255,34.5524,34.4807,34.5344,142527.0
2015-09-10 12:10:00,38.53,38.53,38.47,38.52,49933.0,34.5344,34.5344,34.4807,34.5255,49933.0
2015-09-10 12:15:00,38.53,38.54,38.47,38.52,37549.0,34.5344,34.5434,34.4807,34.5255,37549.0
2015-09-10 12:20:00,38.51,38.52,38.47,38.52,185522.0,34.5165,34.5255,34.4807,34.5255,185522.0
2015-09-10 12:25:00,38.52,38.55,38.47,38.48,58019.0,34.5255,34.5524,34.4807,34.4896,58019.0
2015-09-10 12:30:00,38.46,38.52,38.46,38.51,81910.0,34.4717,34.5255,34.4717,34.5165,81910.0
2015-09-10 12:35:00,38.51,38.51,38.47,38.49,29012.0,34.5165,34.5165,34.4807,34.4986,29012.0
2015-09-10 12:40:00,38.49,38.49,38.42,38.44,21046.0,34.4986,34.4986,34.4358,34.4538,21046.0
2015-09-10 12:45:00,38.44,38.47,38.41,38.45,21752.0,34.4538,34.4807,34.4269,34.4627,21752.0
2015-09-10 12:50:00,38.46,38.46,38.34,38.37,27617.0,34.4717,34.4717,34.3641,34.391,27617.0
2015-09-10 12:55:00,38.38,38.4,38.33,38.37,19805.0,34.4,34.4179,34.3552,34.391,19805.0
2015-09-10 13:00:00,38.37,38.4,38.36,38.37,40105.0,34.391,34.4179,34.3821,34.391,40105.0
2015-09-10 13:05:00,38.38,38.4,38.34,38.34,32520.0,34.4,34.4179,34.3641,34.3641,32520.0
2015-09-10 13:10:00,38.34,38.4,38.34,38.37,28443.0,34.3641,34.4179,34.3641,34.391,28443.0
2015-09-10 13:15:00,38.37,38.42,38.37,38.41,32367.0,34.391,34.4358,34.391,34.4269,32367.0
2015-09-10 13:20:00,38.4,38.4,38.28,38.38,68834.0,34.4179,34.4179,34.3104,34.4,68834.0
2015-09-10 13:25:00,38.39,38.49,38.38,38.48,52893.0,34.409,34.4986,34.4,34.4896,52893.0
2015-09-10 13:30:00,38.48,38.56,38.46,38.54,29826.0,34.4896,34.5613,34.4717,34.5434,29826.0
2015-09-10 13:35:00,38.54,38.59,38.52,38.56,68634.0,34.5434,34.5882,34.5255,34.5613,68634.0
2015-09-10 13:40:00,38.56,38.57,38.47,38.47,22373.0,34.5613,34.5703,34.4807,34.4807,22373.0
2015-09-10 13:45:00,38.48,38.49,38.42,38.49,21166.0,34.4896,34.4986,34.4358,34.4986,21166.0
2015-09-10 13:50:00,38.49,38.53,38.48,38.5,23210.0,34.4986,34.5344,34.4896,34.5075,23210.0
2015-09-10 13:55:00,38.5,38.54,38.48,38.53,33398.0,34.5075,34.5434,34.4896,34.5344,33398.0
2015-09-10 14:00:00,38.53,38.56,38.46,38.48,33569.0,34.5344,34.5613,34.4717,34.4896,33569.0
2015-09-10 14:05:00,38.48,38.51,38.46,38.47,16503.0,34.4896,34.5165,34.4717,34.4807,16503.0
2015-09-10 14:10:00,38.47,38.51,38.47,38.5,18711.0,34.4807,34.5165,34.4807,34.5075,18711.0
2015-09-10 14:15:00,38.5,38.5,38.39,38.45,24593.0,34.5075,34.5075,34.409,34.4627,24593.0
2015-09-10 14:20:00,38.44,38.46,38.42,38.46,22354.0,34.4538,34.4717,34.4358,34.4717,22354.0
2015-09-10 14:25:00,38.46,38.46,38.42,38.43,24909.0,34.4717,34.4717,34.4358,34.4448,24909.0
2015-09-10 14:30:00,38.42,38.49,38.41,38.45,32732.0,34.4358,34.4986,34.4269,34.4627,32732.0
2015-09-10 14:35:00,38.45,38.48,38.44,38.46,50086.0,34.4627,34.4896,34.4538,34.4717,50086.0
2015-09-10 14:40:00,38.46,38.5,38.44,38.45,23213.0,34.4717,34.5075,34.4538,34.4627,23213.0
2015-09-10 14:45:00,38.45,38.47,38.4,38.4,25924.0,34.4627,34.4807,34.4179,34.4179,25924.0
2015-09-10 14:50:00,38.4,38.43,38.35,38.37,26297.0,34.4179,34.4448,34.3731,34.391,26297.0
2015-09-10 14:55:00,38.38,38.38,38.3,38.3,45034.0,34.4,34.4,34.3283,34.3283,45034.0
2015-09-10 15:00:00,38.3,38.34,38.25,38.25,59893.0,34.3283,34.3641,34.2835,34.2835,59893.0
2015-09-10 15:05:00,38.25,38.32,38.22,38.31,66972.0,34.2835,34.3462,34.2566,34.3372,66972.0
2015-09-10 15:10:00,38.31,38.33,38.27,38.33,54712.0,34.3372,34.3552,34.3014,34.3552,54712.0
2015-09-10 15:15:00,38.32,38.37,38.29,38.3,44737.0,34.3462,34.391,34.3193,34.3283,44737.0
2015-09-10 15:20:00,38.3,38.32,38.24,38.26,95794.0,34.3283,34.3462,34.2745,34.2924,95794.0
2015-09-10 15:25:00,38.26,38.29,38.23,38.26,122935.0,34.2924,34.3193,34.2655,34.2924,122935.0
2015-09-10 15:30:00,38.26,38.28,38.18,38.21,197639.0,34.2924,34.3104,34.2207,34.2476,197639.0
2015-09-10 15:35:00,38.22,38.25,38.19,38.25,88856.0,34.2566,34.2835,34.2297,34.2835,88856.0
2015-09-10 15:40:00,38.24,38.26,38.19,38.24,147942.0,34.2745,34.2924,34.2297,34.2745,147942.0
2015-09-10 15:45:00,38.24,38.29,38.21,38.29,105301.0,34.2745,34.3193,34.2476,34.3193,105301.0
2015-09-10 15:50:00,38.29,38.34,38.25,38.31,144439.0,34.3193,34.3641,34.2835,34.3372,144439.0
2015-09-10 15:55:00,38.3,38.38,38.29,38.36,235736.0,34.3283,34.4,34.3193,34.3821,235736.0
2015-09-11 09:30:00,38.18,38.62,38.1,38.35,223718.0,34.2207,34.6151,34.149,34.3731,223718.0
2015-09-11 09:35:00,38.37,38.57,38.35,38.46,132970.0,34.391,34.5703,34.3731,34.4717,132970.0
2015-09-11 09:40:00,38.48,38.62,38.42,38.62,93327.0,34.4896,34.6151,34.4358,34.6151,93327.0
2015-09-11 09:45:00,38.61,38.75,38.6,38.67,276622.0,34.6061,34.7316,34.5972,34.6599,276622.0
2015-09-11 09:50:00,38.67,38.69,38.55,38.56,189366.0,34.6599,34.6778,34.5524,34.5613,189366.0
2015-09-11 09:55:00,38.56,38.58,38.42,38.42,64751.0,34.5613,34.5792,34.4358,34.4358,64751.0
2015-09-11 10:00:00,38.42,38.45,38.36,38.36,83100.0,34.4358,34.4627,34.3821,34.3821,83100.0
2015-09-11 10:05:00,38.36,38.41,38.3,38.36,87812.0,34.3821,34.4269,34.3283,34.3821,87812.0
2015-09-11 10:10:00,38.36,38.38,38.24,38.25,95744.0,34.3821,34.4,34.2745,34.2835,95744.0
2015-09-11 10:15:00,38.26,38.27,38.14,38.16,153567.0,34.2924,34.3014,34.1849,34.2028,153567.0
2015-09-11 10:20:00,38.17,38.24,38.12,38.15,131834.0,34.2118,34.2745,34.167,34.1938,131834.0
2015-09-11 10:25:00,38.16,38.23,38.15,38.16,172882.0,34.2028,34.2655,34.1938,34.2028,172882.0
2015-09-11 10:30:00,38.17,38.33,38.12,38.31,104678.0,34.2118,34.3552,34.167,34.3372,104678.0
2015-09-11 10:35:00,38.3,38.4,38.18,38.4,84907.0,34.3283,34.4179,34.2207,34.4179,84907.0
2015-09-11 10:40:00,38.4,38.52,38.37,38.51,126785.0,34.4179,34.5255,34.391,34.5165,126785.0
2015-09-11 10:45:00,38.51,38.54,38.41,38.41,69735.0,34.5165,34.5434,34.4269,34.4269,69735.0
2015-09-11 10:50:00,38.41,38.45,38.36,38.39,53209.0,34.4269,34.4627,34.3821,34.409,53209.0
2015-09-11 10:55:00,38.39,38.44,38.36,38.43,28619.0,34.409,34.4538,34.3821,34.4448,28619.0
2015-09-11 11:00:00,38.43,38.44,38.34,38.36,60333.0,34.4448,34.4538,34.3641,34.3821,60333.0
2015-09-11 11:05:00,38.37,38.42,38.36,38.38,42785.0,34.391,34.4358,34.3821,34.4,42785.0
2015-09-11 11:10:00,38.38,38.4,38.33,38.34,45621.0,34.4,34.4179,34.3552,34.3641,45621.0
2015-09-11 11:15:00,38.34,38.39,38.31,38.39,29115.0,34.3641,34.409,34.3372,34.409,29115.0
2015-09-11 11:20:00,38.38,38.4,38.33,38.38,124225.0,34.4,34.4179,34.3552,34.4,124225.0
2015-09-11 11:25:00,38.38,38.44,38.35,38.41,56593.0,34.4,34.4538,34.3731,34.4269,56593.0
2015-09-11 11:30:00,38.4,38.43,38.35,38.42,51211.0,34.4179,34.4448,34.3731,34.4358,51211.0
2015-09-11 11:35:00,38.42,38.47,38.38,38.47,64022.0,34.4358,34.4807,34.4,34.4807,64022.0
2015-09-11 11:40:00,38.47,38.51,38.43,38.45,45955.0,34.4807,34.5165,34.4448,34.4627,45955.0
2015-09-11 11:45:00,38.46,38.51,38.44,38.49,54416.0,34.4717,34.5165,34.4538,34.4986,54416.0
2015-09-11 11:50:00,38.48,38.59,38.48,38.57,170019.0,34.4896,34.5882,34.4896,34.5703,170019.0
2015-09-11 11:55:00,38.57,38.6,38.52,38.56,66109.0,34.5703,34.5972,34.5255,34.5613,66109.0
2015-09-11 12:00:00,38.55,38.77,38.55,38.71,108933.0,34.5524,34.7495,34.5524,34.6958,108933.0
2015-09-11 12:05:00,38.7,38.73,38.61,38.63,42502.0,34.6868,34.7137,34.6061,34.6241,42502.0
2015-09-11 12:10:00,38.63,38.68,38.62,38.63,36856.0,34.6241,34.6689,34.6151,34.6241,36856.0
2015-09-11 12:15:00,38.64,38.67,38.58,38.61,35661.0,34.633,34.6599,34.5792,34.6061,35661.0
2015-09-11 12:20:00,38.61,38.62,38.58,38.6,40730.0,34.6061,34.6151,34.5792,34.5972,40730.0
2015-09-11 12:25:00,38.59,38.61,38.56,38.58,26489.0,34.5882,34.6061,34.5613,34.5792,26489.0
2015-09-11 12:30:00,38.58,38.61,38.57,38.58,23848.0,34.5792,34.6061,34.5703,34.5792,23848.0
2015-09-11 12:35:00,38.59,38.62,38.58,38.6,25946.0,34.5882,34.6151,34.5792,34.5972,25946.0
2015-09-11 12:40:00,38.6,38.61,38.55,38.58,29479.0,34.5972,34.6061,34.5524,34.5792,29479.0
2015-09-11 12:45:00,38.59,38.66,38.58,38.65,29462.0,34.5882,34.651,34.5792,34.642,29462.0
2015-09-11 12:50:00,38.65,38.66,38.62,38.64,31328.0,34.642,34.651,34.6151,34.633,31328.0
2015-09-11 12:55:00,38.63,38.64,38.59,38.61,25023.0,34.6241,34.633,34.5882,34.6061,25023.0
2015-09-11 13:00:00,38.61,38.62,38.58,38.59,22822.0,34.6061,34.6151,34.5792,34.5882,22822.0
2015-09-11 13:05:00,38.59,38.59,38.53,38.56,26624.0,34.5882,34.5882,34.5344,34.5613,26624.0
2015-09-11 13:10:00,38.56,38.58,38.55,38.56,20496.0,34.5613,34.5792,34.5524,34.5613,20496.0
2015-09-11 13:15:00,38.56,38.56,38.5,38.5,28243.0,34.5613,34.5613,34.5075,34.5075,28243.0
2015-09-11 13:20:00,38.49,38.49,38.42,38.42,18152.0,34.4986,34.4986,34.4358,34.4358,18152.0
2015-09-11 13:25:00,38.42,38.44,38.38,38.39,36322.0,34.4358,34.4538,34.4,34.409,36322.0
2015-09-11 13:30:00,38.39,38.4,38.31,38.33,26539.0,34.409,34.4179,34.3372,34.3552,26539.0
2015-09-11 13:35:00,38.32,38.34,38.29,38.34,24208.0,34.3462,34.3641,34.3193,34.3641,24208.0
2015-09-11 13:40:00,38.34,38.38,38.33,38.36,24171.0,34.3641,34.4,34.3552,34.3821,24171.0
2015-09-11 13:45:00,38.35,38.36,38.3,38.34,31021.0,34.3731,34.3821,34.3283,34.3641,31021.0
2015-09-11 13:50:00,38.34,38.36,38.33,38.35,12960.0,34.3641,34.3821,34.3552,34.3731,12960.0
2015-09-11 13:55:00,38.35,38.37,38.33,38.34,10340.0,34.3731,34.391,34.3552,34.3641,10340.0
2015-09-11 14:00:00,38.34,38.35,38.31,38.31,18378.0,34.3641,34.3731,34.3372,34.3372,18378.0
2015-09-11 14:05:00,38.31,38.33,38.28,38.33,29515.0,34.3372,34.3552,34.3104,34.3552,29515.0
2015-09-11 14:10:00,38.33,38.38,38.33,38.36,31054.0,34.3552,34.4,34.3552,34.3821,31054.0
2015-09-11 14:15:00,38.36,38.42,38.36,38.4,17106.0,34.3821,34.4358,34.3821,34.4179,17106.0
2015-09-11 14:20:00,38.41,38.51,38.4,38.48,23405.0,34.4269,34.5165,34.4179,34.4896,23405.0
2015-09-11 14:25:00,38.48,38.52,38.45,38.5,44390.0,34.4896,34.5255,34.4627,34.5075,44390.0
2015-09-11 14:30:00,38.5,38.61,38.5,38.57,28871.0,34.5075,34.6061,34.5075,34.5703,28871.0
2015-09-11 14:35:00,38.58,38.65,38.57,38.6,39921.0,34.5792,34.642,34.5703,34.5972,39921.0
2015-09-11 14:40:00,38.6,38.6,38.52,38.54,33442.0,34.5972,34.5972,34.5255,34.5434,33442.0
2015-09-11 14:45:00,38.55,38.6,38.53,38.56,54917.0,34.5524,34.5972,34.5344,34.5613,54917.0
2015-09-11 14:50:00,38.56,38.59,38.5,38.55,41689.0,34.5613,34.5882,34.5075,34.5524,41689.0
2015-09-11 14:55:00,38.55,38.57,38.53,38.54,24681.0,34.5524,34.5703,34.5344,34.5434,24681.0
2015-09-11 15:00:00,38.55,38.63,38.55,38.59,57016.0,34.5524,34.6241,34.5524,34.5882,57016.0
2015-09-11 15:05:00,38.59,38.63,38.54,38.54,60612.0,34.5882,34.6241,34.5434,34.5434,60612.0
2015-09-11 15:10:00,38.54,38.58,38.53,38.58,37167.0,34.5434,34.5792,34.5344,34.5792,37167.0
2015-09-11 15:15:00,38.58,38.63,38.57,38.58,52214.0,34.5792,34.6241,34.5703,34.5792,52214.0
2015-09-11 15:20:00,38.57,38.58,38.5,38.53,46776.0,34.5703,34.5792,34.5075,34.5344,46776.0
2015-09-11 15:25:00,38.53,38.55,38.49,38.5,36526.0,34.5344,34.5524,34.4986,34.5075,36526.0
2015-09-11 15:30:00,38.5,38.53,38.47,38.49,60942.0,34.5075,34.5344,34.4807,34.4986,60942.0
2015-09-11 15:35:00,38.49,38.53,38.47,38.52,53421.0,34.4986,34.5344,34.4807,34.5255,53421.0
2015-09-11 15:40:00,38.52,38.53,38.48,38.52,53010.0,34.5255,34.5344,34.4896,34.5255,53010.0
2015-09-11 15:45:00,38.53,38.56,38.44,38.44,139065.0,34.5344,34.5613,34.4538,34.4538,139065.0
2015-09-11 15:50:00,38.45,38.5,38.44,38.46,211744.0,34.4627,34.5075,34.4538,34.4717,211744.0
2015-09-11 15:55:00,38.46,38.55,38.45,38.54,301065.0,34.4717,34.5524,34.4627,34.5434,301065.0
2015-09-14 09:30:00,38.53,38.92,38.46,38.92,137602.0,34.5344,34.884,34.4717,34.884,137602.0
2015-09-14 09:35:00,38.94,38.97,38.81,38.9,132424.0,34.9019,34.9288,34.7854,34.8661,132424.0
2015-09-14 09:40:00,38.9,39.05,38.83,39.04,161398.0,34.8661,35.0005,34.8033,34.9915,161398.0
2015-09-14 09:45:00,39.04,39.04,38.89,38.92,189263.0,34.9915,34.9915,34.8571,34.884,189263.0
2015-09-14 09:50:00,38.92,38.97,38.86,38.92,70895.0,34.884,34.9288,34.8302,34.884,70895.0
2015-09-14 09:55:00,38.91,38.92,38.63,38.63,82247.0,34.875,34.884,34.6241,34.6241,82247.0
2015-09-14 10:00:00,38.63,38.69,38.55,38.66,79408.0,34.6241,34.6778,34.5524,34.651,79408.0
2015-09-14 10:05:00,38.66,38.68,38.6,38.61,38717.0,34.651,34.6689,34.5972,34.6061,38717.0
2015-09-14 10:10:00,38.61,38.62,38.53,38.54,49237.0,34.6061,34.6151,34.5344,34.5434,49237.0
2015-09-14 10:15:00,38.55,38.74,38.53,38.7,56385.0,34.5524,34.7227,34.5344,34.6868,56385.0
2015-09-14 10:20:00,38.7,38.87,38.69,38.86,65425.0,34.6868,34.8392,34.6778,34.8302,65425.0
2015-09-14 10:25:00,38.86,38.88,38.75,38.77,62041.0,34.8302,34.8481,34.7316,34.7495,62041.0
2015-09-14 10:30:00,38.76,38.88,38.75,38.88,68074.0,34.7406,34.8481,34.7316,34.8481,68074.0
2015-09-14 10:35:00,38.87,38.94,38.85,38.91,52873.0,34.8392,34.9019,34.8212,34.875,52873.0
2015-09-14 10:40:00,38.91,38.97,38.9,38.96,44083.0,34.875,34.9288,34.8661,34.9198,44083.0
2015-09-14 10:45:00,38.96,38.96,38.91,38.91,129083.0,34.9198,34.9198,34.875,34.875,129083.0
2015-09-14 10:50:00,38.92,38.92,38.86,38.91,78135.0,34.884,34.884,34.8302,34.875,78135.0
2015-09-14 10:55:00,38.91,38.92,38.88,38.92,53742.0,34.875,34.884,34.8481,34.884,53742.0
2015-09-14 11:00:00,38.91,38.93,38.82,38.83,58161.0,34.875,34.893,34.7944,34.8033,58161.0
2015-09-14 11:05:00,38.83,38.87,38.78,38.81,48240.0,34.8033,34.8392,34.7585,34.7854,48240.0
2015-09-14 11:10:00,38.81,38.84,38.78,38.81,71772.0,34.7854,34.8123,34.7585,34.7854,71772.0
2015-09-14 11:15:00,38.82,38.87,38.82,38.87,27492.0,34.7944,34.8392,34.7944,34.8392,27492.0
2015-09-14 11:20:00,38.87,38.89,38.85,38.87,57160.0,34.8392,34.8571,34.8212,34.8392,57160.0
2015-09-14 11:25:00,38.87,38.9,38.86,38.87,36532.0,34.8392,34.8661,34.8302,34.8392,36532.0
2015-09-14 11:30:00,38.87,38.88,38.82,38.83,32814.0,34.8392,34.8481,34.7944,34.8033,32814.0
2015-09-14 11:35:00,38.82,38.87,38.8,38.83,64231.0,34.7944,34.8392,34.7764,34.8033,64231.0
2015-09-14 11:40:00,38.83,38.87,38.82,38.86,27781.0,34.8033,34.8392,34.7944,34.8302,27781.0
2015-09-14 11:45:00,38.85,38.89,38.83,38.87,29376.0,34.8212,34.8571,34.8033,34.8392,29376.0
2015-09-14 11:50:00,38.86,38.9,38.85,38.88,35884.0,34.8302,34.8661,34.8212,34.8481,35884.0
2015-09-14 11:55:00,38.87,38.9,38.86,38.89,18692.0,34.8392,34.8661,34.8302,34.8571,18692.0
2015-09-14 12:00:00,38.88,38.94,38.88,38.94,34421.0,34.8481,34.9019,34.8481,34.9019,34421.0
2015-09-14 12:05:00,38.94,38.95,38.86,38.87,27369.0,34.9019,34.9109,34.8302,34.8392,27369.0
2015-09-14 12:10:00,38.87,38.89,38.84,38.88,42138.0,34.8392,34.8571,34.8123,34.8481,42138.0
2015-09-14 12:15:00,38.88,38.92,38.87,38.91,25298.0,34.8481,34.884,34.8392,34.875,25298.0
2015-09-14 12:20:00,38.91,38.91,38.86,38.9,32733.0,34.875,34.875,34.8302,34.8661,32733.0
2015-09-14 12:25:00,38.9,38.91,38.89,38.9,20487.0,34.8661,34.875,34.8571,34.8661,20487.0
2015-09-14 12:30:00,38.9,38.95,38.88,38.95,32045.0,34.8661,34.9109,34.8481,34.9109,32045.0
2015-09-14 12:35:00,38.95,38.98,38.92,38.94,44799.0,34.9109,34.9378,34.884,34.9019,44799.0
2015-09-14 12:40:00,38.94,38.94,38.89,38.9,25170.0,34.9019,34.9019,34.8571,34.8661,25170.0
2015-09-14 12:45:00,38.89,38.91,38.87,38.89,22842.0,34.8571,34.875,34.8392,34.8571,22842.0
2015-09-14 12:50:00,38.89,38.9,38.87,38.89,21607.0,34.8571,34.8661,34.8392,34.8571,21607.0
2015-09-14 12:55:00,38.9,38.93,38.86,38.87,26181.0,34.8661,34.893,34.8302,34.8392,26181.0
2015-09-14 13:00:00,38.86,38.9,38.85,38.85,31063.0,34.8302,34.8661,34.8212,34.8212,31063.0
2015-09-14 13:05:00,38.85,38.9,38.85,38.89,28185.0,34.8212,34.8661,34.8212,34.8571,28185.0
2015-09-14 13:10:00,38.88,38.89,38.86,38.88,36786.0,34.8481,34.8571,34.8302,34.8481,36786.0
2015-09-14 13:15:00,38.88,38.9,38.87,38.88,38940.0,34.8481,34.8661,34.8392,34.8481,38940.0
2015-09-14 13:20:00,38.87,38.87,38.81,38.81,33027.0,34.8392,34.8392,34.7854,34.7854,33027.0
2015-09-14 13:25:00,38.81,38.83,38.78,38.81,46460.0,34.7854,34.8033,34.7585,34.7854,46460.0
2015-09-14 13:30:00,38.8,38.84,38.79,38.79,15338.0,34.7764,34.8123,34.7675,34.7675,15338.0
2015-09-14 13:35:00,38.79,38.79,38.74,38.78,40785.0,34.7675,34.7675,34.7227,34.7585,40785.0
2015-09-14 13:40:00,38.79,38.86,38.79,38.85,37957.0,34.7675,34.8302,34.7675,34.8212,37957.0
2015-09-14 13:45:00,38.86,38.89,38.84,38.88,51451.0,34.8302,34.8571,34.8123,34.8481,51451.0
2015-09-14 13:50:00,38.88,38.88,38.85,38.85,18808.0,34.8481,34.8481,34.8212,34.8212,18808.0
2015-09-14 13:55:00,38.85,38.9,38.84,38.88,40041.0,34.8212,34.8661,34.8123,34.8481,40041.0
2015-09-14 14:00:00,38.87,38.89,38.87,38.88,28307.0,34.8392,34.8571,34.8392,34.8481,28307.0
2015-09-14 14:05:00,38.87,38.88,38.81,38.82,18646.0,34.8392,34.8481,34.7854,34.7944,18646.0
2015-09-14 14:10:00,38.82,38.82,38.78,38.79,33660.0,34.7944,34.7944,34.7585,34.7675,33660.0
2015-09-14 14:15:00,38.8,38.85,38.78,38.84,39911.0,34.7764,34.8212,34.7585,34.8123,39911.0
2015-09-14 14:20:00,38.84,38.84,38.77,38.77,44807.0,34.8123,34.8123,34.7495,34.7495,44807.0
2015-09-14 14:25:00,38.77,38.84,38.77,38.83,64541.0,34.7495,34.8123,34.7495,34.8033,64541.0
2015-09-14 14:30:00,38.83,38.83,38.8,38.81,55136.0,34.8033,34.8033,34.7764,34.7854,55136.0
2015-09-14 14:35:00,38.81,38.82,38.81,38.82,11942.0,34.7854,34.7944,34.7854,34.7944,11942.0
2015-09-14 14:40:00,38.82,38.87,38.81,38.84,76693.0,34.7944,34.8392,34.7854,34.8123,76693.0
2015-09-14 14:45:00,38.84,38.86,38.8,38.8,42767.0,34.8123,34.8302,34.7764,34.7764,42767.0
2015-09-14 14:50:00,38.81,38.82,38.79,38.8,76906.0,34.7854,34.7944,34.7675,34.7764,76906.0
2015-09-14 14:55:00,38.8,38.85,38.79,38.84,45696.0,34.7764,34.8212,34.7675,34.8123,45696.0
2015-09-14 15:00:00,38.84,38.86,38.78,38.79,44741.0,34.8123,34.8302,34.7585,34.7675,44741.0
2015-09-14 15:05:00,38.8,38.8,38.75,38.76,38834.0,34.7764,34.7764,34.7316,34.7406,38834.0
2015-09-14 15:10:00,38.76,38.81,38.75,38.8,44020.0,34.7406,34.7854,34.7316,34.7764,44020.0
2015-09-14 15:15:00,38.8,38.82,38.73,38.73,39519.0,34.7764,34.7944,34.7137,34.7137,39519.0
2015-09-14 15:20:00,38.73,38.76,38.72,38.72,57159.0,34.7137,34.7406,34.7047,34.7047,57159.0
2015-09-14 15:25:00,38.73,38.73,38.67,38.72,78369.0,34.7137,34.7137,34.6599,34.7047,78369.0
2015-09-14 15:30:00,38.72,38.75,38.7,38.74,92631.0,34.7047,34.7316,34.6868,34.7227,92631.0
2015-09-14 15:35:00,38.73,38.74,38.71,38.71,80894.0,34.7137,34.7227,34.6958,34.6958,80894.0
2015-09-14 15:40:00,38.72,38.75,38.7,38.74,57147.0,34.7047,34.7316,34.6868,34.7227,57147.0
2015-09-14 15:45:00,38.74,38.8,38.73,38.8,229156.0,34.7227,34.7764,34.7137,34.7764,229156.0
2015-09-14 15:50:00,38.79,38.8,38.77,38.78,93388.0,34.7675,34.7764,34.7495,34.7585,93388.0
2015-09-14 15:55:00,38.79,38.89,38.79,38.89,531469.0,34.7675,34.8571,34.7675,34.8571,531469.0
2015-09-15 09:30:00,38.98,39.04,38.76,38.88,138676.0,34.9378,34.9915,34.7406,34.8481,138676.0
2015-09-15 09:35:00,38.86,38.89,38.66,38.79,71979.0,34.8302,34.8571,34.651,34.7675,71979.0
2015-09-15 09:40:00,38.76,38.87,38.73,38.8,84152.0,34.7406,34.8392,34.7137,34.7764,84152.0
2015-09-15 09:45:00,38.8,38.8,38.63,38.63,65153.0,34.7764,34.7764,34.6241,34.6241,65153.0
2015-09-15 09:50:00,38.63,38.67,38.51,38.61,208364.0,34.6241,34.6599,34.5165,34.6061,208364.0
2015-09-15 09:55:00,38.61,38.62,38.52,38.58,56817.0,34.6061,34.6151,34.5255,34.5792,56817.0
2015-09-15 10:00:00,38.58,38.74,38.57,38.7,116460.0,34.5792,34.7227,34.5703,34.6868,116460.0
2015-09-15 10:05:00,38.7,38.82,38.68,38.81,103002.0,34.6868,34.7944,34.6689,34.7854,103002.0
2015-09-15 10:10:00,38.8,38.86,38.8,38.85,61735.0,34.7764,34.8302,34.7764,34.8212,61735.0
2015-09-15 10:15:00,38.86,38.99,38.86,38.95,42325.0,34.8302,34.9467,34.8302,34.9109,42325.0
2015-09-15 10:20:00,38.94,39.06,38.91,38.95,60641.0,34.9019,35.0095,34.875,34.9109,60641.0
2015-09-15 10:25:00,38.95,38.96,38.91,38.95,35133.0,34.9109,34.9198,34.875,34.9109,35133.0
2015-09-15 10:30:00,38.96,38.98,38.89,38.9,36172.0,34.9198,34.9378,34.8571,34.8661,36172.0
2015-09-15 10:35:00,38.91,38.97,38.9,38.92,29667.0,34.875,34.9288,34.8661,34.884,29667.0
2015-09-15 10:40:00,38.93,38.98,38.91,38.93,47518.0,34.893,34.9378,34.875,34.893,47518.0
2015-09-15 10:45:00,38.93,38.98,38.9,38.92,161743.0,34.893,34.9378,34.8661,34.884,161743.0
2015-09-15 10:50:00,38.93,38.96,38.87,38.91,58635.0,34.893,34.9198,34.8392,34.875,58635.0
2015-09-15 10:55:00,38.92,38.99,38.9,38.96,54547.0,34.884,34.9467,34.8661,34.9198,54547.0
2015-09-15 11:00:00,38.97,39.0,38.95,38.98,41799.0,34.9288,34.9557,34.9109,34.9378,41799.0
2015-09-15 11:05:00,38.99,39.06,38.96,39.0,70177.0,34.9467,35.0095,34.9198,34.9557,70177.0
2015-09-15 11:10:00,39.0,39.06,38.96,39.04,49986.0,34.9557,35.0095,34.9198,34.9915,49986.0
2015-09-15 11:15:00,39.05,39.05,38.9,38.91,54973.0,35.0005,35.0005,34.8661,34.875,54973.0
2015-09-15 11:20:00,38.91,38.92,38.83,38.83,36943.0,34.875,34.884,34.8033,34.8033,36943.0
2015-09-15 11:25:00,38.82,38.85,38.77,38.81,75332.0,34.7944,34.8212,34.7495,34.7854,75332.0
2015-09-15 11:30:00,38.81,38.84,38.71,38.71,72090.0,34.7854,34.8123,34.6958,34.6958,72090.0
2015-09-15 11:35:00,38.7,38.74,38.62,38.63,43930.0,34.6868,34.7227,34.6151,34.6241,43930.0
2015-09-15 11:40:00,38.64,38.71,38.63,38.69,52970.0,34.633,34.6958,34.6241,34.6778,52970.0
2015-09-15 11:45:00,38.7,38.79,38.69,38.77,64068.0,34.6868,34.7675,34.6778,34.7495,64068.0
2015-09-15 11:50:00,38.77,38.79,38.74,38.74,30751.0,34.7495,34.7675,34.7227,34.7227,30751.0
2015-09-15 11:55:00,38.74,38.85,38.74,38.83,39436.0,34.7227,34.8212,34.7227,34.8033,39436.0
2015-09-15 12:00:00,38.84,38.88,38.83,38.84,64662.0,34.8123,34.8481,34.8033,34.8123,64662.0
2015-09-15 12:05:00,38.84,38.88,38.81,38.86,21302.0,34.8123,34.8481,34.7854,34.8302,21302.0
2015-09-15 12:10:00,38.86,38.88,38.83,38.87,39297.0,34.8302,34.8481,34.8033,34.8392,39297.0
2015-09-15 12:15:00,38.86,38.87,38.83,38.84,28949.0,34.8302,34.8392,34.8033,34.8123,28949.0
2015-09-15 12:20:00,38.83,38.85,38.79,38.8,55739.0,34.8033,34.8212,34.7675,34.7764,55739.0
2015-09-15 12:25:00,38.8,38.86,38.74,38.85,59849.0,34.7764,34.8302,34.7227,34.8212,59849.0
2015-09-15 12:30:00,38.85,38.87,38.81,38.87,27551.0,34.8212,34.8392,34.7854,34.8392,27551.0
2015-09-15 12:35:00,38.87,38.92,38.86,38.92,35476.0,34.8392,34.884,34.8302,34.884,35476.0
2015-09-15 12:40:00,38.92,38.92,38.87,38.88,54200.0,34.884,34.884,34.8392,34.8481,54200.0
2015-09-15 12:45:00,38.88,38.91,38.85,38.91,35365.0,34.8481,34.875,34.8212,34.875,35365.0
2015-09-15 12:50:00,38.91,38.94,38.89,38.9,42758.0,34.875,34.9019,34.8571,34.8661,42758.0
2015-09-15 12:55:00,38.9,38.92,38.85,38.89,32236.0,34.8661,34.884,34.8212,34.8571,32236.0
2015-09-15 13:00:00,38.9,38.96,38.87,38.96,38828.0,34.8661,34.9198,34.8392,34.9198,38828.0
2015-09-15 13:05:00,38.96,38.98,38.94,38.96,36892.0,34.9198,34.9378,34.9019,34.9198,36892.0
2015-09-15 13:10:00,38.95,39.0,38.92,39.0,44988.0,34.9109,34.9557,34.884,34.9557,44988.0
2015-09-15 13:15:00,39.0,39.04,38.99,39.01,49882.0,34.9557,34.9915,34.9467,34.9647,49882.0
2015-09-15 13:20:00,39.01,39.06,39.0,39.02,57860.0,34.9647,35.0095,34.9557,34.9736,57860.0
2015-09-15 13:25:00,39.03,39.1,39.02,39.06,61169.0,34.9826,35.0453,34.9736,35.0095,61169.0
2015-09-15 13:30:00,39.07,39.12,39.06,39.08,52937.0,35.0184,35.0632,35.0095,35.0274,52937.0
2015-09-15 13:35:00,39.08,39.09,39.02,39.03,33739.0,35.0274,35.0364,34.9736,34.9826,33739.0
2015-09-15 13:40:00,39.04,39.11,39.03,39.06,32718.0,34.9915,35.0543,34.9826,35.0095,32718.0
2015-09-15 13:45:00,39.05,39.09,39.03,39.06,42558.0,35.0005,35.0364,34.9826,35.0095,42558.0
2015-09-15 13:50:00,39.07,39.09,39.04,39.06,43397.0,35.0184,35.0364,34.9915,35.0095,43397.0
2015-09-15 13:55:00,39.06,39.07,39.03,39.07,37279.0,35.0095,35.0184,34.9826,35.0184,37279.0
2015-09-15 14:00:00,39.07,39.09,39.04,39.04,21889.0,35.0184,35.0364,34.9915,34.9915,21889.0
2015-09-15 14:05:00,39.04,39.06,39.03,39.04,40290.0,34.9915,35.0095,34.9826,34.9915,40290.0
2015-09-15 14:10:00,39.04,39.07,39.01,39.03,50128.0,34.9915,35.0184,34.9647,34.9826,50128.0
2015-09-15 14:15:00,39.02,39.05,38.99,39.0,38027.0,34.9736,35.0005,34.9467,34.9557,38027.0
2015-09-15 14:20:00,39.0,39.0,38.93,38.94,36520.0,34.9557,34.9557,34.893,34.9019,36520.0
2015-09-15 14:25:00,38.94,38.96,38.92,38.95,39748.0,34.9019,34.9198,34.884,34.9109,39748.0
2015-09-15 14:30:00,38.96,38.98,38.92,38.98,55357.0,34.9198,34.9378,34.884,34.9378,55357.0
2015-09-15 14:35:00,38.98,39.02,38.97,38.98,85022.0,34.9378,34.9736,34.9288,34.9378,85022.0
2015-09-15 14:40:00,38.98,39.0,38.94,38.94,42865.0,34.9378,34.9557,34.9019,34.9019,42865.0
2015-09-15 14:45:00,38.94,38.96,38.93,38.94,47114.0,34.9019,34.9198,34.893,34.9019,47114.0
2015-09-15 14:50:00,38.94,38.98,38.91,38.96,78993.0,34.9019,34.9378,34.875,34.9198,78993.0
2015-09-15 14:55:00,38.95,38.98,38.95,38.97,32063.0,34.9109,34.9378,34.9109,34.9288,32063.0
2015-09-15 15:00:00,38.96,39.02,38.96,39.0,84461.0,34.9198,34.9736,34.9198,34.9557,84461.0
2015-09-15 15:05:00,39.0,39.01,38.93,38.96,71202.0,34.9557,34.9647,34.893,34.9198,71202.0
2015-09-15 15:10:00,38.97,38.99,38.94,38.95,44831.0,34.9288,34.9467,34.9019,34.9109,44831.0
2015-09-15 15:15:00,38.95,38.96,38.93,38.94,60836.0,34.9109,34.9198,34.893,34.9019,60836.0
2015-09-15 15:20:00,38.93,38.94,38.9,38.9,44826.0,34.893,34.9019,34.8661,34.8661,44826.0
2015-09-15 15:25:00,38.9,38.94,38.9,38.94,70922.0,34.8661,34.9019,34.8661,34.9019,70922.0
2015-09-15 15:30:00,38.94,38.95,38.91,38.95,91627.0,34.9019,34.9109,34.875,34.9109,91627.0
2015-09-15 15:35:00,38.95,38.99,38.92,38.93,109817.0,34.9109,34.9467,34.884,34.893,109817.0
2015-09-15 15:40:00,38.92,38.98,38.91,38.98,138344.0,34.884,34.9378,34.875,34.9378,138344.0
2015-09-15 15:45:00,38.97,39.0,38.9,38.92,163776.0,34.9288,34.9557,34.8661,34.884,163776.0
2015-09-15 15:50:00,38.92,38.94,38.88,38.88,155322.0,34.884,34.9019,34.8481,34.8481,155322.0
2015-09-15 15:55:00,38.89,38.92,38.86,38.89,278183.0,34.8571,34.884,34.8302,34.8571,278183.0
2015-09-16 09:30:00,38.76,38.9,38.5,38.65,216884.0,34.7406,34.8661,34.5075,34.642,216884.0
2015-09-16 09:35:00,38.64,38.73,38.52,38.67,176121.0,34.633,34.7137,34.5255,34.6599,176121.0
2015-09-16 09:40:00,38.69,38.7,38.56,38.6,171696.0,34.6778,34.6868,34.5613,34.5972,171696.0
2015-09-16 09:45:00,38.59,38.67,38.53,38.66,92322.0,34.5882,34.6599,34.5344,34.651,92322.0
2015-09-16 09:50:00,38.65,38.95,38.65,38.9,122670.0,34.642,34.9109,34.642,34.8661,122670.0
2015-09-16 09:55:00,38.9,39.05,38.87,39.03,80384.0,34.8661,35.0005,34.8392,34.9826,80384.0
2015-09-16 10:00:00,39.05,39.11,39.0,39.08,125700.0,35.0005,35.0543,34.9557,35.0274,125700.0
2015-09-16 10:05:00,39.08,39.22,39.08,39.18,99436.0,35.0274,35.1529,35.0274,35.117,99436.0
2015-09-16 10:10:00,39.18,39.28,39.13,39.2,84440.0,35.117,35.2067,35.0722,35.135,84440.0
2015-09-16 10:15:00,39.2,39.26,39.19,39.19,129718.0,35.135,35.1887,35.126,35.126,129718.0
2015-09-16 10:20:00,39.18,39.24,39.18,39.21,115884.0,35.117,35.1708,35.117,35.1439,115884.0
2015-09-16 10:25:00,39.2,39.23,39.17,39.23,99779.0,35.135,35.1618,35.1081,35.1618,99779.0
2015-09-16 10:30:00,39.23,39.39,39.22,39.35,261173.0,35.1618,35.3053,35.1529,35.2694,261173.0
2015-09-16 10:35:00,39.36,39.46,39.32,39.32,147195.0,35.2784,35.368,35.2425,35.2425,147195.0
2015-09-16 10:40:00,39.33,39.35,39.27,39.31,68791.0,35.2515,35.2694,35.1977,35.2335,68791.0
2015-09-16 10:45:00,39.31,39.34,39.23,39.24,49998.0,35.2335,35.2604,35.1618,35.1708,49998.0
2015-09-16 10:50:00,39.23,39.23,39.12,39.13,72493.0,35.1618,35.1618,35.0632,35.0722,72493.0
2015-09-16 10:55:00,39.13,39.22,39.11,39.21,42422.0,35.0722,35.1529,35.0543,35.1439,42422.0
2015-09-16 11:00:00,39.22,39.23,39.09,39.09,57307.0,35.1529,35.1618,35.0364,35.0364,57307.0
2015-09-16 11:05:00,39.1,39.17,39.06,39.16,47944.0,35.0453,35.1081,35.0095,35.0991,47944.0
2015-09-16 11:10:00,39.17,39.22,39.13,39.22,51356.0,35.1081,35.1529,35.0722,35.1529,51356.0
2015-09-16 11:15:00,39.23,39.23,39.11,39.11,56912.0,35.1618,35.1618,35.0543,35.0543,56912.0
2015-09-16 11:20:00,39.11,39.15,39.07,39.13,76136.0,35.0543,35.0901,35.0184,35.0722,76136.0
2015-09-16 11:25:00,39.14,39.17,39.1,39.15,56103.0,35.0812,35.1081,35.0453,35.0901,56103.0
2015-09-16 11:30:00,39.15,39.16,39.11,39.14,44714.0,35.0901,35.0991,35.0543,35.0812,44714.0
2015-09-16 11:35:00,39.13,39.13,39.04,39.06,60444.0,35.0722,35.0722,34.9915,35.0095,60444.0
2015-09-16 11:40:00,39.06,39.07,39.03,39.06,37682.0,35.0095,35.0184,34.9826,35.0095,37682.0
2015-09-16 11:45:00,39.06,39.12,39.06,39.07,44284.0,35.0095,35.0632,35.0095,35.0184,44284.0
2015-09-16 11:50:00,39.07,39.09,39.04,39.07,43050.0,35.0184,35.0364,34.9915,35.0184,43050.0
2015-09-16 11:55:00,39.08,39.26,39.07,39.25,70326.0,35.0274,35.1887,35.0184,35.1798,70326.0
2015-09-16 12:00:00,39.25,39.27,39.23,39.26,37218.0,35.1798,35.1977,35.1618,35.1887,37218.0
2015-09-16 12:05:00,39.25,39.27,39.18,39.27,53890.0,35.1798,35.1977,35.117,35.1977,53890.0
2015-09-16 12:10:00,39.27,39.28,39.19,39.24,46318.0,35.1977,35.2067,35.126,35.1708,46318.0
2015-09-16 12:15:00,39.23,39.26,39.17,39.18,35847.0,35.1618,35.1887,35.1081,35.117,35847.0
2015-09-16 12:20:00,39.18,39.2,39.15,39.17,29236.0,35.117,35.135,35.0901,35.1081,29236.0
2015-09-16 12:25:00,39.18,39.26,39.15,39.26,40781.0,35.117,35.1887,35.0901,35.1887,40781.0
2015-09-16 12:30:00,39.26,39.29,39.22,39.28,46952.0,35.1887,35.2156,35.1529,35.2067,46952.0
2015-09-16 12:35:00,39.29,39.35,39.28,39.34,37127.0,35.2156,35.2694,35.2067,35.2604,37127.0
2015-09-16 12:40:00,39.35,39.36,39.27,39.27,25979.0,35.2694,35.2784,35.1977,35.1977,25979.0
2015-09-16 12:45:00,39.27,39.29,39.23,39.24,29294.0,35.1977,35.2156,35.1618,35.1708,29294.0
2015-09-16 12:50:00,39.24,39.31,39.22,39.23,54805.0,35.1708,35.2335,35.1529,35.1618,54805.0
2015-09-16 12:55:00,39.22,39.25,39.18,39.24,33287.0,35.1529,35.1798,35.117,35.1708,33287.0
2015-09-16 13:00:00,39.23,39.24,39.2,39.22,69432.0,35.1618,35.1708,35.135,35.1529,69432.0
2015-09-16 13:05:00,39.22,39.25,39.2,39.21,46082.0,35.1529,35.1798,35.135,35.1439,46082.0
2015-09-16 13:10:00,39.21,39.24,39.2,39.23,83411.0,35.1439,35.1708,35.135,35.1618,83411.0
2015-09-16 13:15:00,39.24,39.26,39.2,39.22,227080.0,35.1708,35.1887,35.135,35.1529,227080.0
2015-09-16 13:20:00,39.23,39.25,39.2,39.21,24671.0,35.1618,35.1798,35.135,35.1439,24671.0
2015-09-16 13:25:00,39.2,39.27,39.2,39.22,34722.0,35.135,35.1977,35.135,35.1529,34722.0
2015-09-16 13:30:00,39.21,39.24,39.19,39.21,50624.0,35.1439,35.1708,35.126,35.1439,50624.0
2015-09-16 13:35:00,39.21,39.27,39.19,39.2,27210.0,35.1439,35.1977,35.126,35.135,27210.0
2015-09-16 13:40:00,39.2,39.29,39.19,39.29,38565.0,35.135,35.2156,35.126,35.2156,38565.0
2015-09-16 13:45:00,39.29,39.29,39.24,39.26,36337.0,35.2156,35.2156,35.1708,35.1887,36337.0
2015-09-16 13:50:00,39.27,39.32,39.26,39.28,49567.0,35.1977,35.2425,35.1887,35.2067,49567.0
2015-09-16 13:55:00,39.29,39.31,39.25,39.25,20820.0,35.2156,35.2335,35.1798,35.1798,20820.0
2015-09-16 14:00:00,39.26,39.28,39.24,39.28,36858.0,35.1887,35.2067,35.1708,35.2067,36858.0
2015-09-16 14:05:00,39.28,39.28,39.21,39.24,35104.0,35.2067,35.2067,35.1439,35.1708,35104.0
2015-09-16 14:10:00,39.23,39.24,39.15,39.17,29331.0,35.1618,35.1708,35.0901,35.1081,29331.0
2015-09-16 14:15:00,39.16,39.16,39.09,39.13,47088.0,35.0991,35.0991,35.0364,35.0722,47088.0
2015-09-16 14:20:00,39.13,39.15,39.05,39.06,48653.0,35.0722,35.0901,35.0005,35.0095,48653.0
2015-09-16 14:25:00,39.06,39.1,39.03,39.08,78548.0,35.0095,35.0453,34.9826,35.0274,78548.0
2015-09-16 14:30:00,39.08,39.12,39.05,39.11,44841.0,35.0274,35.0632,35.0005,35.0543,44841.0
2015-09-16 14:35:00,39.11,39.17,39.11,39.11,44390.0,35.0543,35.1081,35.0543,35.0543,44390.0
2015-09-16 14:40:00,39.12,39.13,39.07,39.08,55384.0,35.0632,35.0722,35.0184,35.0274,55384.0
2015-09-16 14:45:00,39.09,39.09,39.04,39.08,33603.0,35.0364,35.0364,34.9915,35.0274,33603.0
2015-09-16 14:50:00,39.08,39.08,39.03,39.07,34699.0,35.0274,35.0274,34.9826,35.0184,34699.0
2015-09-16 14:55:00,39.07,39.15,39.06,39.13,56226.0,35.0184,35.0901,35.0095,35.0722,56226.0
2015-09-16 15:00:00,39.14,39.19,39.13,39.19,58617.0,35.0812,35.126,35.0722,35.126,58617.0
2015-09-16 15:05:00,39.19,39.22,39.15,39.16,59931.0,35.126,35.1529,35.0901,35.0991,59931.0
2015-09-16 15:10:00,39.16,39.19,39.12,39.14,51724.0,35.0991,35.126,35.0632,35.0812,51724.0
2015-09-16 15:15:00,39.13,39.16,39.11,39.13,64976.0,35.0722,35.0991,35.0543,35.0722,64976.0
2015-09-16 15:20:00,39.14,39.19,39.12,39.16,63402.0,35.0812,35.126,35.0632,35.0991,63402.0
2015-09-16 15:25:00,39.15,39.19,39.12,39.17,73736.0,35.0901,35.126,35.0632,35.1081,73736.0
2015-09-16 15:30:00,39.17,39.19,39.13,39.19,59104.0,35.1081,35.126,35.0722,35.126,59104.0
2015-09-16 15:35:00,39.2,39.21,39.15,39.18,87766.0,35.135,35.1439,35.0901,35.117,87766.0
2015-09-16 15:40:00,39.19,39.23,39.18,39.21,115103.0,35.126,35.1618,35.117,35.1439,115103.0
2015-09-16 15:45:00,39.2,39.23,39.18,39.2,119649.0,35.135,35.1618,35.117,35.135,119649.0
2015-09-16 15:50:00,39.2,39.22,39.15,39.17,172483.0,35.135,35.1529,35.0901,35.1081,172483.0
2015-09-16 15:55:00,39.18,39.19,39.14,39.14,317003.0,35.117,35.126,35.0812,35.0812,317003.0
2015-09-17 09:30:00,39.3,39.5,39.2,39.46,116352.0,35.2246,35.4038,35.135,35.368,116352.0
2015-09-17 09:35:00,39.48,39.56,39.35,39.4,73437.0,35.3859,35.4576,35.2694,35.3142,73437.0
2015-09-17 09:40:00,39.4,39.45,39.25,39.26,70745.0,35.3142,35.359,35.1798,35.1887,70745.0
2015-09-17 09:45:00,39.25,39.46,39.24,39.44,61725.0,35.1798,35.368,35.1708,35.3501,61725.0
2015-09-17 09:50:00,39.43,39.47,39.32,39.34,48229.0,35.3411,35.377,35.2425,35.2604,48229.0
2015-09-17 09:55:00,39.33,39.53,39.32,39.5,59530.0,35.2515,35.4307,35.2425,35.4038,59530.0
2015-09-17 10:00:00,39.5,39.62,39.48,39.5,63226.0,35.4038,35.5114,35.3859,35.4038,63226.0
2015-09-17 10:05:00,39.49,39.56,39.45,39.56,55025.0,35.3949,35.4576,35.359,35.4576,55025.0
2015-09-17 10:10:00,39.55,39.6,39.38,39.39,148601.0,35.4487,35.4935,35.2963,35.3053,148601.0
2015-09-17 10:15:00,39.39,39.62,39.38,39.59,79506.0,35.3053,35.5114,35.2963,35.4845,79506.0
2015-09-17 10:20:00,39.6,39.65,39.56,39.56,79305.0,35.4935,35.5383,35.4576,35.4576,79305.0
2015-09-17 10:25:00,39.56,39.56,39.45,39.46,28094.0,35.4576,35.4576,35.359,35.368,28094.0
2015-09-17 10:30:00,39.46,39.52,39.42,39.46,50383.0,35.368,35.4218,35.3321,35.368,50383.0
2015-09-17 10:35:00,39.45,39.57,39.43,39.56,29330.0,35.359,35.4666,35.3411,35.4576,29330.0
2015-09-17 10:40:00,39.56,39.59,39.53,39.57,54571.0,35.4576,35.4845,35.4307,35.4666,54571.0
2015-09-17 10:45:00,39.56,39.57,39.48,39.56,38828.0,35.4576,35.4666,35.3859,35.4576,38828.0
2015-09-17 10:50:00,39.57,39.65,39.53,39.65,45277.0,35.4666,35.5383,35.4307,35.5383,45277.0
2015-09-17 10:55:00,39.65,39.69,39.61,39.62,60637.0,35.5383,35.5741,35.5024,35.5114,60637.0
2015-09-17 11:00:00,39.63,39.68,39.62,39.67,25429.0,35.5204,35.5652,35.5114,35.5562,25429.0
2015-09-17 11:05:00,39.67,39.7,39.64,39.65,59194.0,35.5562,35.5831,35.5293,35.5383,59194.0
2015-09-17 11:10:00,39.65,39.7,39.64,39.68,47784.0,35.5383,35.5831,35.5293,35.5652,47784.0
2015-09-17 11:15:00,39.68,39.78,39.67,39.76,35526.0,35.5652,35.6548,35.5562,35.6369,35526.0
2015-09-17 11:20:00,39.77,39.83,39.76,39.79,51657.0,35.6458,35.6996,35.6369,35.6638,51657.0
2015-09-17 11:25:00,39.79,39.8,39.72,39.74,23872.0,35.6638,35.6727,35.601,35.619,23872.0
2015-09-17 11:30:00,39.75,39.75,39.67,39.69,44299.0,35.6279,35.6279,35.5562,35.5741,44299.0
2015-09-17 11:35:00,39.68,39.71,39.65,39.68,20518.0,35.5652,35.5921,35.5383,35.5652,20518.0
2015-09-17 11:40:00,39.67,39.73,39.66,39.73,47129.0,35.5562,35.61,35.5473,35.61,47129.0
2015-09-17 11:45:00,39.73,39.8,39.71,39.79,41646.0,35.61,35.6727,35.5921,35.6638,41646.0
2015-09-17 11:50:00,39.79,39.81,39.74,39.75,37528.0,35.6638,35.6817,35.619,35.6279,37528.0
2015-09-17 11:55:00,39.76,39.77,39.71,39.72,27839.0,35.6369,35.6458,35.5921,35.601,27839.0
2015-09-17 12:00:00,39.72,39.73,39.59,39.59,34725.0,35.601,35.61,35.4845,35.4845,34725.0
2015-09-17 12:05:00,39.59,39.61,39.56,39.58,21519.0,35.4845,35.5024,35.4576,35.4755,21519.0
2015-09-17 12:10:00,39.57,39.63,39.53,39.62,25552.0,35.4666,35.5204,35.4307,35.5114,25552.0
2015-09-17 12:15:00,39.62,39.71,39.62,39.63,23502.0,35.5114,35.5921,35.5114,35.5204,23502.0
2015-09-17 12:20:00,39.64,39.68,39.6,39.65,19575.0,35.5293,35.5652,35.4935,35.5383,19575.0
2015-09-17 12:25:00,39.65,39.67,39.6,39.64,26536.0,35.5383,35.5562,35.4935,35.5293,26536.0
2015-09-17 12:30:00,39.65,39.68,39.6,39.62,35425.0,35.5383,35.5652,35.4935,35.5114,35425.0
2015-09-17 12:35:00,39.62,39.65,39.57,39.58,21584.0,35.5114,35.5383,35.4666,35.4755,21584.0
2015-09-17 12:40:00,39.58,39.6,39.53,39.57,22764.0,35.4755,35.4935,35.4307,35.4666,22764.0
2015-09-17 12:45:00,39.55,39.64,39.55,39.63,24975.0,35.4487,35.5293,35.4487,35.5204,24975.0
2015-09-17 12:50:00,39.63,39.63,39.58,39.61,54505.0,35.5204,35.5204,35.4755,35.5024,54505.0
2015-09-17 12:55:00,39.61,39.69,39.6,39.61,24428.0,35.5024,35.5741,35.4935,35.5024,24428.0
2015-09-17 13:00:00,39.62,39.62,39.56,39.56,18229.0,35.5114,35.5114,35.4576,35.4576,18229.0
2015-09-17 13:05:00,39.55,39.59,39.46,39.46,29611.0,35.4487,35.4845,35.368,35.368,29611.0
2015-09-17 13:10:00,39.45,39.49,39.42,39.44,20924.0,35.359,35.3949,35.3321,35.3501,20924.0
2015-09-17 13:15:00,39.43,39.54,39.43,39.54,23652.0,35.3411,35.4397,35.3411,35.4397,23652.0
2015-09-17 13:20:00,39.53,39.56,39.49,39.51,28116.0,35.4307,35.4576,35.3949,35.4128,28116.0
2015-09-17 13:25:00,39.52,39.61,39.52,39.57,29602.0,35.4218,35.5024,35.4218,35.4666,29602.0
2015-09-17 13:30:00,39.58,39.65,39.58,39.64,28069.0,35.4755,35.5383,35.4755,35.5293,28069.0
2015-09-17 13:35:00,39.63,39.63,39.57,39.57,32239.0,35.5204,35.5204,35.4666,35.4666,32239.0
2015-09-17 13:40:00,39.56,39.6,39.55,39.57,38358.0,35.4576,35.4935,35.4487,35.4666,38358.0
2015-09-17 13:45:00,39.58,39.62,39.57,39.59,57318.0,35.4755,35.5114,35.4666,35.4845,57318.0
2015-09-17 13:50:00,39.59,39.62,39.57,39.6,45496.0,35.4845,35.5114,35.4666,35.4935,45496.0
2015-09-17 13:55:00,39.6,39.62,39.52,39.53,32805.0,35.4935,35.5114,35.4218,35.4307,32805.0
2015-09-17 14:00:00,39.57,39.69,39.2,39.24,117753.0,35.4666,35.5741,35.135,35.1708,117753.0
2015-09-17 14:05:00,39.26,39.64,39.25,39.62,91584.0,35.1887,35.5293,35.1798,35.5114,91584.0
2015-09-17 14:10:00,39.64,39.72,39.55,39.55,49284.0,35.5293,35.601,35.4487,35.4487,49284.0
2015-09-17 14:15:00,39.54,39.71,39.5,39.66,71695.0,35.4397,35.5921,35.4038,35.5473,71695.0
2015-09-17 14:20:00,39.65,39.65,39.5,39.6,56650.0,35.5383,35.5383,35.4038,35.4935,56650.0
2015-09-17 14:25:00,39.6,39.65,39.5,39.52,43308.0,35.4935,35.5383,35.4038,35.4218,43308.0
2015-09-17 14:30:00,39.53,39.7,39.53,39.67,67109.0,35.4307,35.5831,35.4307,35.5562,67109.0
2015-09-17 14:35:00,39.67,39.7,39.64,39.68,48197.0,35.5562,35.5831,35.5293,35.5652,48197.0
2015-09-17 14:40:00,39.68,39.82,39.67,39.79,108160.0,35.5652,35.6907,35.5562,35.6638,108160.0
2015-09-17 14:45:00,39.79,40.0,39.77,39.84,266039.0,35.6638,35.852,35.6458,35.7086,266039.0
2015-09-17 14:50:00,39.86,39.91,39.82,39.85,44324.0,35.7265,35.7713,35.6907,35.7175,44324.0
2015-09-17 14:55:00,39.85,39.86,39.76,39.78,46670.0,35.7175,35.7265,35.6369,35.6548,46670.0
2015-09-17 15:00:00,39.78,39.84,39.75,39.83,83953.0,35.6548,35.7086,35.6279,35.6996,83953.0
2015-09-17 15:05:00,39.83,39.83,39.65,39.67,80250.0,35.6996,35.6996,35.5383,35.5562,80250.0
2015-09-17 15:10:00,39.66,39.7,39.49,39.52,95491.0,35.5473,35.5831,35.3949,35.4218,95491.0
2015-09-17 15:15:00,39.53,39.55,39.44,39.45,79309.0,35.4307,35.4487,35.3501,35.359,79309.0
2015-09-17 15:20:00,39.46,39.47,39.25,39.45,94398.0,35.368,35.377,35.1798,35.359,94398.0
2015-09-17 15:25:00,39.46,39.56,39.39,39.56,76791.0,35.368,35.4576,35.3053,35.4576,76791.0
2015-09-17 15:30:00,39.56,39.67,39.49,39.64,121794.0,35.4576,35.5562,35.3949,35.5293,121794.0
2015-09-17 15:35:00,39.63,39.63,39.48,39.59,93577.0,35.5204,35.5204,35.3859,35.4845,93577.0
2015-09-17 15:40:00,39.59,39.66,39.54,39.59,164305.0,35.4845,35.5473,35.4397,35.4845,164305.0
2015-09-17 15:45:00,39.58,39.62,39.51,39.57,131207.0,35.4755,35.5114,35.4128,35.4666,131207.0
2015-09-17 15:50:00,39.57,39.57,39.41,39.43,166692.0,35.4666,35.4666,35.3232,35.3411,166692.0
2015-09-17 15:55:00,39.43,39.53,39.42,39.5,302498.0,35.3411,35.4307,35.3321,35.4038,302498.0
2015-09-18 09:30:00,39.35,39.52,39.06,39.21,755657.0,35.2694,35.4218,35.0095,35.1439,755657.0
2015-09-18 09:35:00,39.17,39.21,38.83,38.98,126658.0,35.1081,35.1439,34.8033,34.9378,126658.0
2015-09-18 09:40:00,38.98,39.07,38.97,39.01,57744.0,34.9378,35.0184,34.9288,34.9647,57744.0
2015-09-18 09:45:00,39.01,39.11,38.93,39.07,104077.0,34.9647,35.0543,34.893,35.0184,104077.0
2015-09-18 09:50:00,39.09,39.13,39.04,39.13,86337.0,35.0364,35.0722,34.9915,35.0722,86337.0
2015-09-18 09:55:00,39.13,39.22,39.11,39.11,72554.0,35.0722,35.1529,35.0543,35.0543,72554.0
2015-09-18 10:00:00,39.11,39.15,39.03,39.13,70721.0,35.0543,35.0901,34.9826,35.0722,70721.0
2015-09-18 10:05:00,39.14,39.15,39.06,39.06,60528.0,35.0812,35.0901,35.0095,35.0095,60528.0
2015-09-18 10:10:00,39.07,39.15,39.06,39.14,60541.0,35.0184,35.0901,35.0095,35.0812,60541.0
2015-09-18 10:15:00,39.14,39.14,39.06,39.08,161199.0,35.0812,35.0812,35.0095,35.0274,161199.0
2015-09-18 10:20:00,39.08,39.12,39.05,39.11,54174.0,35.0274,35.0632,35.0005,35.0543,54174.0
2015-09-18 10:25:00,39.11,39.23,39.1,39.23,50611.0,35.0543,35.1618,35.0453,35.1618,50611.0
2015-09-18 10:30:00,39.22,39.26,39.2,39.24,29994.0,35.1529,35.1887,35.135,35.1708,29994.0
2015-09-18 10:35:00,39.23,39.23,39.08,39.09,54302.0,35.1618,35.1618,35.0274,35.0364,54302.0
2015-09-18 10:40:00,39.09,39.16,39.08,39.14,38954.0,35.0364,35.0991,35.0274,35.0812,38954.0
2015-09-18 10:45:00,39.14,39.21,39.14,39.16,25135.0,35.0812,35.1439,35.0812,35.0991,25135.0
2015-09-18 10:50:00,39.16,39.21,39.09,39.1,49832.0,35.0991,35.1439,35.0364,35.0453,49832.0
2015-09-18 10:55:00,39.09,39.17,39.06,39.14,83964.0,35.0364,35.1081,35.0095,35.0812,83964.0
2015-09-18 11:00:00,39.14,39.3,39.14,39.3,38657.0,35.0812,35.2246,35.0812,35.2246,38657.0
2015-09-18 11:05:00,39.3,39.35,39.29,39.32,45470.0,35.2246,35.2694,35.2156,35.2425,45470.0
2015-09-18 11:10:00,39.33,39.33,39.23,39.3,29289.0,35.2515,35.2515,35.1618,35.2246,29289.0
2015-09-18 11:15:00,39.3,39.31,39.23,39.26,39561.0,35.2246,35.2335,35.1618,35.1887,39561.0
2015-09-18 11:20:00,39.27,39.32,39.26,39.3,32514.0,35.1977,35.2425,35.1887,35.2246,32514.0
2015-09-18 11:25:00,39.3,39.34,39.26,39.26,48467.0,35.2246,35.2604,35.1887,35.1887,48467.0
2015-09-18 11:30:00,39.25,39.35,39.23,39.32,40050.0,35.1798,35.2694,35.1618,35.2425,40050.0
2015-09-18 11:35:00,39.33,39.41,39.29,39.41,63910.0,35.2515,35.3232,35.2156,35.3232,63910.0
2015-09-18 11:40:00,39.4,39.44,39.36,39.43,30691.0,35.3142,35.3501,35.2784,35.3411,30691.0
2015-09-18 11:45:00,39.42,39.46,39.39,39.45,57429.0,35.3321,35.368,35.3053,35.359,57429.0
2015-09-18 11:50:00,39.45,39.46,39.38,39.4,116977.0,35.359,35.368,35.2963,35.3142,116977.0
2015-09-18 11:55:00,39.39,39.41,39.38,39.4,34437.0,35.3053,35.3232,35.2963,35.3142,34437.0
2015-09-18 12:00:00,39.4,39.47,39.38,39.47,311126.0,35.3142,35.377,35.2963,35.377,311126.0
2015-09-18 12:05:00,39.46,39.53,39.46,39.51,105530.0,35.368,35.4307,35.368,35.4128,105530.0
2015-09-18 12:10:00,39.51,39.53,39.45,39.5,514801.0,35.4128,35.4307,35.359,35.4038,514801.0
2015-09-18 12:15:00,39.49,39.51,39.47,39.47,53108.0,35.3949,35.4128,35.377,35.377,53108.0
2015-09-18 12:20:00,39.47,39.48,39.45,39.46,66068.0,35.377,35.3859,35.359,35.368,66068.0
2015-09-18 12:25:00,39.47,39.55,39.46,39.53,43871.0,35.377,35.4487,35.368,35.4307,43871.0
2015-09-18 12:30:00,39.53,39.54,39.47,39.53,65388.0,35.4307,35.4397,35.377,35.4307,65388.0
2015-09-18 12:35:00,39.52,39.63,39.51,39.58,50133.0,35.4218,35.5204,35.4128,35.4755,50133.0
2015-09-18 12:40:00,39.58,39.62,39.53,39.53,46623.0,35.4755,35.5114,35.4307,35.4307,46623.0
2015-09-18 12:45:00,39.54,39.57,39.53,39.55,23827.0,35.4397,35.4666,35.4307,35.4487,23827.0
2015-09-18 12:50:00,39.54,39.61,39.54,39.61,37901.0,35.4397,35.5024,35.4397,35.5024,37901.0
2015-09-18 12:55:00,39.61,39.67,39.6,39.64,73776.0,35.5024,35.5562,35.4935,35.5293,73776.0
2015-09-18 13:00:00,39.65,39.66,39.6,39.66,74317.0,35.5383,35.5473,35.4935,35.5473,74317.0
2015-09-18 13:05:00,39.66,39.69,39.65,39.66,131394.0,35.5473,35.5741,35.5383,35.5473,131394.0
2015-09-18 13:10:00,39.67,39.67,39.6,39.6,55119.0,35.5562,35.5562,35.4935,35.4935,55119.0
2015-09-18 13:15:00,39.61,39.63,39.55,39.55,99735.0,35.5024,35.5204,35.4487,35.4487,99735.0
2015-09-18 13:20:00,39.56,39.59,39.54,39.54,79494.0,35.4576,35.4845,35.4397,35.4397,79494.0
2015-09-18 13:25:00,39.54,39.63,39.54,39.62,42276.0,35.4397,35.5204,35.4397,35.5114,42276.0
2015-09-18 13:30:00,39.62,39.65,39.6,39.65,54276.0,35.5114,35.5383,35.4935,35.5383,54276.0
2015-09-18 13:35:00,39.64,39.66,39.59,39.61,67040.0,35.5293,35.5473,35.4845,35.5024,67040.0
2015-09-18 13:40:00,39.62,39.69,39.62,39.68,49268.0,35.5114,35.5741,35.5114,35.5652,49268.0
2015-09-18 13:45:00,39.67,39.71,39.66,39.67,50536.0,35.5562,35.5921,35.5473,35.5562,50536.0
2015-09-18 13:50:00,39.66,39.66,39.59,39.61,59546.0,35.5473,35.5473,35.4845,35.5024,59546.0
2015-09-18 13:55:00,39.62,39.62,39.59,39.62,63356.0,35.5114,35.5114,35.4845,35.5114,63356.0
2015-09-18 14:00:00,39.62,39.64,39.59,39.63,50215.0,35.5114,35.5293,35.4845,35.5204,50215.0
2015-09-18 14:05:00,39.62,39.69,39.61,39.62,96833.0,35.5114,35.5741,35.5024,35.5114,96833.0
2015-09-18 14:10:00,39.62,39.69,39.59,39.69,267539.0,35.5114,35.5741,35.4845,35.5741,267539.0
2015-09-18 14:15:00,39.69,39.72,39.66,39.7,59447.0,35.5741,35.601,35.5473,35.5831,59447.0
2015-09-18 14:20:00,39.7,39.76,39.7,39.74,62633.0,35.5831,35.6369,35.5831,35.619,62633.0
2015-09-18 14:25:00,39.74,39.78,39.72,39.75,38415.0,35.619,35.6548,35.601,35.6279,38415.0
2015-09-18 14:30:00,39.75,39.75,39.7,39.72,22646.0,35.6279,35.6279,35.5831,35.601,22646.0
2015-09-18 14:35:00,39.72,39.72,39.67,39.71,62291.0,35.601,35.601,35.5562,35.5921,62291.0
2015-09-18 14:40:00,39.71,39.75,39.66,39.68,28894.0,35.5921,35.6279,35.5473,35.5652,28894.0
2015-09-18 14:45:00,39.68,39.69,39.63,39.64,55325.0,35.5652,35.5741,35.5204,35.5293,55325.0
2015-09-18 14:50:00,39.64,39.66,39.6,39.61,61217.0,35.5293,35.5473,35.4935,35.5024,61217.0
2015-09-18 14:55:00,39.61,39.71,39.61,39.67,49189.0,35.5024,35.5921,35.5024,35.5562,49189.0
2015-09-18 15:00:00,39.67,39.71,39.62,39.64,86860.0,35.5562,35.5921,35.5114,35.5293,86860.0
2015-09-18 15:05:00,39.63,39.64,39.58,39.58,88570.0,35.5204,35.5293,35.4755,35.4755,88570.0
2015-09-18 15:10:00,39.59,39.67,39.59,39.66,86049.0,35.4845,35.5562,35.4845,35.5473,86049.0
2015-09-18 15:15:00,39.67,39.68,39.61,39.62,102468.0,35.5562,35.5652,35.5024,35.5114,102468.0
2015-09-18 15:20:00,39.62,39.63,39.54,39.59,103723.0,35.5114,35.5204,35.4397,35.4845,103723.0
2015-09-18 15:25:00,39.59,39.6,39.5,39.52,95889.0,35.4845,35.4935,35.4038,35.4218,95889.0
2015-09-18 15:30:00,39.52,39.53,39.48,39.49,94408.0,35.4218,35.4307,35.3859,35.3949,94408.0
2015-09-18 15:35:00,39.48,39.51,39.45,39.51,114762.0,35.3859,35.4128,35.359,35.4128,114762.0
2015-09-18 15:40:00,39.51,39.51,39.42,39.44,194131.0,35.4128,35.4128,35.3321,35.3501,194131.0
2015-09-18 15:45:00,39.44,39.48,39.4,39.46,187652.0,35.3501,35.3859,35.3142,35.368,187652.0
2015-09-18 15:50:00,39.46,39.48,39.42,39.44,352754.0,35.368,35.3859,35.3321,35.3501,352754.0
2015-09-18 15:55:00,39.44,39.49,39.4,39.48,455007.0,35.3501,35.3949,35.3142,35.3859,455007.0
2015-09-21 09:30:00,39.49,39.61,39.25,39.4,159909.0,35.3949,35.5024,35.1798,35.3142,159909.0
2015-09-21 09:35:00,39.41,39.56,39.33,39.41,115869.0,35.3232,35.4576,35.2515,35.3232,115869.0
2015-09-21 09:40:00,39.39,39.44,39.27,39.43,56252.0,35.3053,35.3501,35.1977,35.3411,56252.0
2015-09-21 09:45:00,39.45,39.57,39.4,39.52,81966.0,35.359,35.4666,35.3142,35.4218,81966.0
2015-09-21 09:50:00,39.52,39.66,39.51,39.59,78915.0,35.4218,35.5473,35.4128,35.4845,78915.0
2015-09-21 09:55:00,39.59,39.66,39.55,39.63,77995.0,35.4845,35.5473,35.4487,35.5204,77995.0
2015-09-21 10:00:00,39.6,39.72,39.52,39.72,78538.0,35.4935,35.601,35.4218,35.601,78538.0
2015-09-21 10:05:00,39.73,39.76,39.66,39.69,132058.0,35.61,35.6369,35.5473,35.5741,132058.0
2015-09-21 10:10:00,39.7,39.72,39.66,39.68,61367.0,35.5831,35.601,35.5473,35.5652,61367.0
2015-09-21 10:15:00,39.68,39.75,39.65,39.75,68070.0,35.5652,35.6279,35.5383,35.6279,68070.0
2015-09-21 10:20:00,39.75,39.77,39.65,39.73,42620.0,35.6279,35.6458,35.5383,35.61,42620.0
2015-09-21 10:25:00,39.73,39.74,39.67,39.67,75021.0,35.61,35.619,35.5562,35.5562,75021.0
2015-09-21 10:30:00,39.68,39.74,39.67,39.7,77825.0,35.5652,35.619,35.5562,35.5831,77825.0
2015-09-21 10:35:00,39.71,39.8,39.7,39.77,179916.0,35.5921,35.6727,35.5831,35.6458,179916.0
2015-09-21 10:40:00,39.79,39.86,39.74,39.82,137752.0,35.6638,35.7265,35.619,35.6907,137752.0
2015-09-21 10:45:00,39.82,39.83,39.74,39.78,139443.0,35.6907,35.6996,35.619,35.6548,139443.0
2015-09-21 10:50:00,39.79,39.85,39.77,39.83,46633.0,35.6638,35.7175,35.6458,35.6996,46633.0
2015-09-21 10:55:00,39.83,39.86,39.73,39.75,59930.0,35.6996,35.7265,35.61,35.6279,59930.0
2015-09-21 11:00:00,39.75,39.83,39.75,39.82,48644.0,35.6279,35.6996,35.6279,35.6907,48644.0
2015-09-21 11:05:00,39.82,39.86,39.81,39.84,29434.0,35.6907,35.7265,35.6817,35.7086,29434.0
2015-09-21 11:10:00,39.84,39.87,39.82,39.86,34072.0,35.7086,35.7355,35.6907,35.7265,34072.0
2015-09-21 11:15:00,39.87,39.87,39.83,39.86,33130.0,35.7355,35.7355,35.6996,35.7265,33130.0
2015-09-21 11:20:00,39.85,39.86,39.79,39.79,16289.0,35.7175,35.7265,35.6638,35.6638,16289.0
2015-09-21 11:25:00,39.79,39.83,39.76,39.79,38945.0,35.6638,35.6996,35.6369,35.6638,38945.0
2015-09-21 11:30:00,39.79,39.81,39.73,39.75,58455.0,35.6638,35.6817,35.61,35.6279,58455.0
2015-09-21 11:35:00,39.76,39.77,39.71,39.74,36360.0,35.6369,35.6458,35.5921,35.619,36360.0
2015-09-21 11:40:00,39.74,39.76,39.72,39.75,24123.0,35.619,35.6369,35.601,35.6279,24123.0
2015-09-21 11:45:00,39.75,39.76,39.69,39.7,31971.0,35.6279,35.6369,35.5741,35.5831,31971.0
2015-09-21 11:50:00,39.7,39.71,39.67,39.68,56500.0,35.5831,35.5921,35.5562,35.5652,56500.0
2015-09-21 11:55:00,39.67,39.67,39.61,39.64,29788.0,35.5562,35.5562,35.5024,35.5293,29788.0
2015-09-21 12:00:00,39.63,39.63,39.45,39.47,77727.0,35.5204,35.5204,35.359,35.377,77727.0
2015-09-21 12:05:00,39.47,39.47,39.4,39.44,48809.0,35.377,35.377,35.3142,35.3501,48809.0
2015-09-21 12:10:00,39.46,39.46,39.41,39.42,21260.0,35.368,35.368,35.3232,35.3321,21260.0
2015-09-21 12:15:00,39.41,39.46,39.39,39.43,48734.0,35.3232,35.368,35.3053,35.3411,48734.0
2015-09-21 12:20:00,39.43,39.51,39.43,39.51,34000.0,35.3411,35.4128,35.3411,35.4128,34000.0
2015-09-21 12:25:00,39.51,39.52,39.44,39.44,28349.0,35.4128,35.4218,35.3501,35.3501,28349.0
2015-09-21 12:30:00,39.45,39.45,39.32,39.34,45790.0,35.359,35.359,35.2425,35.2604,45790.0
2015-09-21 12:35:00,39.34,39.34,39.25,39.28,39178.0,35.2604,35.2604,35.1798,35.2067,39178.0
2015-09-21 12:40:00,39.27,39.32,39.27,39.32,24946.0,35.1977,35.2425,35.1977,35.2425,24946.0
2015-09-21 12:45:00,39.32,39.32,39.29,39.3,32353.0,35.2425,35.2425,35.2156,35.2246,32353.0
2015-09-21 12:50:00,39.3,39.3,39.15,39.18,68584.0,35.2246,35.2246,35.0901,35.117,68584.0
2015-09-21 12:55:00,39.18,39.19,39.12,39.12,45542.0,35.117,35.126,35.0632,35.0632,45542.0
2015-09-21 13:00:00,39.12,39.12,39.07,39.11,42124.0,35.0632,35.0632,35.0184,35.0543,42124.0
2015-09-21 13:05:00,39.11,39.16,39.11,39.13,24193.0,35.0543,35.0991,35.0543,35.0722,24193.0
2015-09-21 13:10:00,39.13,39.2,39.12,39.2,33977.0,35.0722,35.135,35.0632,35.135,33977.0
2015-09-21 13:15:00,39.2,39.28,39.18,39.27,36999.0,35.135,35.2067,35.117,35.1977,36999.0
2015-09-21 13:20:00,39.27,39.31,39.25,39.31,35230.0,35.1977,35.2335,35.1798,35.2335,35230.0
2015-09-21 13:25:00,39.3,39.31,39.26,39.28,28001.0,35.2246,35.2335,35.1887,35.2067,28001.0
2015-09-21 13:30:00,39.27,39.3,39.25,39.26,23303.0,35.1977,35.2246,35.1798,35.1887,23303.0
2015-09-21 13:35:00,39.26,39.34,39.26,39.34,26696.0,35.1887,35.2604,35.1887,35.2604,26696.0
2015-09-21 13:40:00,39.34,39.36,39.31,39.35,27124.0,35.2604,35.2784,35.2335,35.2694,27124.0
2015-09-21 13:45:00,39.35,39.36,39.3,39.3,19603.0,35.2694,35.2784,35.2246,35.2246,19603.0
2015-09-21 13:50:00,39.3,39.3,39.27,39.3,24750.0,35.2246,35.2246,35.1977,35.2246,24750.0
2015-09-21 13:55:00,39.3,39.3,39.24,39.27,32991.0,35.2246,35.2246,35.1708,35.1977,32991.0
2015-09-21 14:00:00,39.28,39.3,39.25,39.28,33861.0,35.2067,35.2246,35.1798,35.2067,33861.0
2015-09-21 14:05:00,39.28,39.29,39.21,39.21,30640.0,35.2067,35.2156,35.1439,35.1439,30640.0
2015-09-21 14:10:00,39.21,39.21,39.08,39.09,38932.0,35.1439,35.1439,35.0274,35.0364,38932.0
2015-09-21 14:15:00,39.09,39.15,39.09,39.11,44313.0,35.0364,35.0901,35.0364,35.0543,44313.0
2015-09-21 14:20:00,39.11,39.15,39.11,39.15,40721.0,35.0543,35.0901,35.0543,35.0901,40721.0
2015-09-21 14:25:00,39.15,39.16,39.11,39.11,52068.0,35.0901,35.0991,35.0543,35.0543,52068.0
2015-09-21 14:30:00,39.11,39.2,39.09,39.2,32091.0,35.0543,35.135,35.0364,35.135,32091.0
2015-09-21 14:35:00,39.19,39.25,39.18,39.23,41999.0,35.126,35.1798,35.117,35.1618,41999.0
2015-09-21 14:40:00,39.23,39.24,39.21,39.22,35664.0,35.1618,35.1708,35.1439,35.1529,35664.0
2015-09-21 14:45:00,39.23,39.28,39.21,39.28,26887.0,35.1618,35.2067,35.1439,35.2067,26887.0
2015-09-21 14:50:00,39.29,39.41,39.29,39.39,45293.0,35.2156,35.3232,35.2156,35.3053,45293.0
2015-09-21 14:55:00,39.38,39.4,39.35,39.37,34199.0,35.2963,35.3142,35.2694,35.2873,34199.0
2015-09-21 15:00:00,39.37,39.39,39.33,39.39,35828.0,35.2873,35.3053,35.2515,35.3053,35828.0
2015-09-21 15:05:00,39.38,39.44,39.37,39.43,51409.0,35.2963,35.3501,35.2873,35.3411,51409.0
2015-09-21 15:10:00,39.44,39.46,39.37,39.42,154814.0,35.3501,35.368,35.2873,35.3321,154814.0
2015-09-21 15:15:00,39.42,39.46,39.4,39.43,64153.0,35.3321,35.368,35.3142,35.3411,64153.0
2015-09-21 15:20:00,39.42,39.43,39.36,39.37,68926.0,35.3321,35.3411,35.2784,35.2873,68926.0
2015-09-21 15:25:00,39.37,39.4,39.36,39.4,52845.0,35.2873,35.3142,35.2784,35.3142,52845.0
2015-09-21 15:30:00,39.39,39.4,39.27,39.29,95903.0,35.3053,35.3142,35.1977,35.2156,95903.0
2015-09-21 15:35:00,39.29,39.3,39.21,39.22,106982.0,35.2156,35.2246,35.1439,35.1529,106982.0
2015-09-21 15:40:00,39.23,39.28,39.22,39.27,74788.0,35.1618,35.2067,35.1529,35.1977,74788.0
2015-09-21 15:45:00,39.27,39.3,39.25,39.29,126256.0,35.1977,35.2246,35.1798,35.2156,126256.0
2015-09-21 15:50:00,39.3,39.31,39.24,39.31,195560.0,35.2246,35.2335,35.1708,35.2335,195560.0
2015-09-21 15:55:00,39.31,39.4,39.31,39.38,350244.0,35.2335,35.3142,35.2335,35.2963,350244.0
2015-09-22 09:30:00,39.01,39.25,38.88,39.08,115509.0,34.9647,35.1798,34.8481,35.0274,115509.0
2015-09-22 09:35:00,39.05,39.11,38.97,39.0,77031.0,35.0005,35.0543,34.9288,34.9557,77031.0
2015-09-22 09:40:00,39.03,39.03,38.87,38.9,73869.0,34.9826,34.9826,34.8392,34.8661,73869.0
2015-09-22 09:45:00,38.9,38.98,38.85,38.85,32537.0,34.8661,34.9378,34.8212,34.8212,32537.0
2015-09-22 09:50:00,38.84,38.84,38.69,38.69,49049.0,34.8123,34.8123,34.6778,34.6778,49049.0
2015-09-22 09:55:00,38.69,38.82,38.66,38.66,129640.0,34.6778,34.7944,34.651,34.651,129640.0
2015-09-22 10:00:00,38.66,38.72,38.6,38.7,65701.0,34.651,34.7047,34.5972,34.6868,65701.0
2015-09-22 10:05:00,38.69,38.74,38.64,38.71,44082.0,34.6778,34.7227,34.633,34.6958,44082.0
2015-09-22 10:10:00,38.7,38.82,38.7,38.81,43533.0,34.6868,34.7944,34.6868,34.7854,43533.0
2015-09-22 10:15:00,38.82,38.83,38.74,38.77,51240.0,34.7944,34.8033,34.7227,34.7495,51240.0
2015-09-22 10:20:00,38.77,38.79,38.71,38.73,174659.0,34.7495,34.7675,34.6958,34.7137,174659.0
2015-09-22 10:25:00,38.73,38.74,38.69,38.74,47100.0,34.7137,34.7227,34.6778,34.7227,47100.0
2015-09-22 10:30:00,38.74,38.74,38.57,38.58,87832.0,34.7227,34.7227,34.5703,34.5792,87832.0
2015-09-22 10:35:00,38.57,38.61,38.51,38.59,181015.0,34.5703,34.6061,34.5165,34.5882,181015.0
2015-09-22 10:40:00,38.59,38.64,38.56,38.62,63715.0,34.5882,34.633,34.5613,34.6151,63715.0
2015-09-22 10:45:00,38.61,38.62,38.57,38.6,29685.0,34.6061,34.6151,34.5703,34.5972,29685.0
2015-09-22 10:50:00,38.61,38.62,38.57,38.59,39429.0,34.6061,34.6151,34.5703,34.5882,39429.0
2015-09-22 10:55:00,38.59,38.6,38.39,38.45,131667.0,34.5882,34.5972,34.409,34.4627,131667.0
2015-09-22 11:00:00,38.45,38.49,38.4,38.48,50626.0,34.4627,34.4986,34.4179,34.4896,50626.0
2015-09-22 11:05:00,38.48,38.55,38.48,38.54,42476.0,34.4896,34.5524,34.4896,34.5434,42476.0
2015-09-22 11:10:00,38.55,38.59,38.52,38.54,57806.0,34.5524,34.5882,34.5255,34.5434,57806.0
2015-09-22 11:15:00,38.53,38.59,38.49,38.59,63869.0,34.5344,34.5882,34.4986,34.5882,63869.0
2015-09-22 11:20:00,38.59,38.59,38.44,38.44,59099.0,34.5882,34.5882,34.4538,34.4538,59099.0
2015-09-22 11:25:00,38.45,38.5,38.44,38.46,41776.0,34.4627,34.5075,34.4538,34.4717,41776.0
2015-09-22 11:30:00,38.46,38.49,38.44,38.45,34213.0,34.4717,34.4986,34.4538,34.4627,34213.0
2015-09-22 11:35:00,38.45,38.46,38.38,38.38,73304.0,34.4627,34.4717,34.4,34.4,73304.0
2015-09-22 11:40:00,38.39,38.41,38.3,38.33,49645.0,34.409,34.4269,34.3283,34.3552,49645.0
2015-09-22 11:45:00,38.33,38.37,38.26,38.35,53513.0,34.3552,34.391,34.2924,34.3731,53513.0
2015-09-22 11:50:00,38.35,38.42,38.33,38.4,37736.0,34.3731,34.4358,34.3552,34.4179,37736.0
2015-09-22 11:55:00,38.39,38.42,38.37,38.37,66111.0,34.409,34.4358,34.391,34.391,66111.0
2015-09-22 12:00:00,38.38,38.38,38.33,38.34,57420.0,34.4,34.4,34.3552,34.3641,57420.0
2015-09-22 12:05:00,38.34,38.41,38.32,38.4,71273.0,34.3641,34.4269,34.3462,34.4179,71273.0
2015-09-22 12:10:00,38.4,38.47,38.39,38.43,53205.0,34.4179,34.4807,34.409,34.4448,53205.0
2015-09-22 12:15:00,38.43,38.46,38.35,38.42,220044.0,34.4448,34.4717,34.3731,34.4358,220044.0
2015-09-22 12:20:00,38.42,38.45,38.39,38.41,60282.0,34.4358,34.4627,34.409,34.4269,60282.0
2015-09-22 12:25:00,38.42,38.43,38.3,38.36,66334.0,34.4358,34.4448,34.3283,34.3821,66334.0
2015-09-22 12:30:00,38.37,38.38,38.31,38.31,28961.0,34.391,34.4,34.3372,34.3372,28961.0
2015-09-22 12:35:00,38.3,38.32,38.25,38.29,36595.0,34.3283,34.3462,34.2835,34.3193,36595.0
2015-09-22 12:40:00,38.29,38.31,38.27,38.28,32986.0,34.3193,34.3372,34.3014,34.3104,32986.0
2015-09-22 12:45:00,38.28,38.29,38.19,38.21,59653.0,34.3104,34.3193,34.2297,34.2476,59653.0
2015-09-22 12:50:00,38.2,38.21,38.07,38.11,86393.0,34.2387,34.2476,34.1221,34.158,86393.0
2015-09-22 12:55:00,38.11,38.2,38.07,38.16,50085.0,34.158,34.2387,34.1221,34.2028,50085.0
2015-09-22 13:00:00,38.16,38.28,38.14,38.27,32756.0,34.2028,34.3104,34.1849,34.3014,32756.0
2015-09-22 13:05:00,38.28,38.29,38.22,38.22,24418.0,34.3104,34.3193,34.2566,34.2566,24418.0
2015-09-22 13:10:00,38.23,38.3,38.22,38.27,42906.0,34.2655,34.3283,34.2566,34.3014,42906.0
2015-09-22 13:15:00,38.27,38.28,38.21,38.24,23092.0,34.3014,34.3104,34.2476,34.2745,23092.0
2015-09-22 13:20:00,38.23,38.24,38.18,38.21,26563.0,34.2655,34.2745,34.2207,34.2476,26563.0
2015-09-22 13:25:00,38.2,38.2,38.12,38.16,30861.0,34.2387,34.2387,34.167,34.2028,30861.0
2015-09-22 13:30:00,38.16,38.2,38.14,38.17,41187.0,34.2028,34.2387,34.1849,34.2118,41187.0
2015-09-22 13:35:00,38.17,38.22,38.17,38.18,27045.0,34.2118,34.2566,34.2118,34.2207,27045.0
2015-09-22 13:40:00,38.18,38.19,38.09,38.18,89511.0,34.2207,34.2297,34.1401,34.2207,89511.0
2015-09-22 13:45:00,38.17,38.2,38.12,38.2,32654.0,34.2118,34.2387,34.167,34.2387,32654.0
2015-09-22 13:50:00,38.19,38.2,38.15,38.15,37488.0,34.2297,34.2387,34.1938,34.1938,37488.0
2015-09-22 13:55:00,38.16,38.18,38.13,38.18,38623.0,34.2028,34.2207,34.1759,34.2207,38623.0
2015-09-22 14:00:00,38.17,38.2,38.11,38.2,51287.0,34.2118,34.2387,34.158,34.2387,51287.0
2015-09-22 14:05:00,38.19,38.23,38.16,38.16,44475.0,34.2297,34.2655,34.2028,34.2028,44475.0
2015-09-22 14:10:00,38.16,38.18,38.13,38.18,52709.0,34.2028,34.2207,34.1759,34.2207,52709.0
2015-09-22 14:15:00,38.18,38.22,38.18,38.2,47646.0,34.2207,34.2566,34.2207,34.2387,47646.0
2015-09-22 14:20:00,38.2,38.22,38.16,38.17,30200.0,34.2387,34.2566,34.2028,34.2118,30200.0
2015-09-22 14:25:00,38.16,38.24,38.15,38.24,52835.0,34.2028,34.2745,34.1938,34.2745,52835.0
2015-09-22 14:30:00,38.24,38.34,38.21,38.34,69091.0,34.2745,34.3641,34.2476,34.3641,69091.0
2015-09-22 14:35:00,38.33,38.35,38.3,38.32,77236.0,34.3552,34.3731,34.3283,34.3462,77236.0
2015-09-22 14:40:00,38.32,38.33,38.24,38.24,47890.0,34.3462,34.3552,34.2745,34.2745,47890.0
2015-09-22 14:45:00,38.23,38.25,38.15,38.16,47695.0,34.2655,34.2835,34.1938,34.2028,47695.0
2015-09-22 14:50:00,38.16,38.2,38.15,38.18,47170.0,34.2028,34.2387,34.1938,34.2207,47170.0
2015-09-22 14:55:00,38.18,38.31,38.18,38.3,77393.0,34.2207,34.3372,34.2207,34.3283,77393.0
2015-09-22 15:00:00,38.3,38.3,38.25,38.27,59237.0,34.3283,34.3283,34.2835,34.3014,59237.0
2015-09-22 15:05:00,38.27,38.32,38.24,38.28,144504.0,34.3014,34.3462,34.2745,34.3104,144504.0
2015-09-22 15:10:00,38.28,38.28,38.17,38.19,118384.0,34.3104,34.3104,34.2118,34.2297,118384.0
2015-09-22 15:15:00,38.19,38.24,38.18,38.2,131533.0,34.2297,34.2745,34.2207,34.2387,131533.0
2015-09-22 15:20:00,38.2,38.24,38.2,38.21,113817.0,34.2387,34.2745,34.2387,34.2476,113817.0
2015-09-22 15:25:00,38.2,38.32,38.2,38.29,155860.0,34.2387,34.3462,34.2387,34.3193,155860.0
2015-09-22 15:30:00,38.3,38.38,38.29,38.38,172218.0,34.3283,34.4,34.3193,34.4,172218.0
2015-09-22 15:35:00,38.37,38.39,38.31,38.36,194794.0,34.391,34.409,34.3372,34.3821,194794.0
2015-09-22 15:40:00,38.36,38.39,38.3,38.3,156848.0,34.3821,34.409,34.3283,34.3283,156848.0
2015-09-22 15:45:00,38.3,38.35,38.25,38.25,242754.0,34.3283,34.3731,34.2835,34.2835,242754.0
2015-09-22 15:50:00,38.26,38.26,38.2,38.2,226447.0,34.2924,34.2924,34.2387,34.2387,226447.0
2015-09-22 15:55:00,38.2,38.29,38.19,38.22,542172.0,34.2387,34.3193,34.2297,34.2566,542172.0
2015-09-23 09:30:00,38.42,38.42,38.1,38.31,94118.0,34.4358,34.4358,34.149,34.3372,94118.0
2015-09-23 09:35:00,38.37,38.49,38.18,38.18,108475.0,34.391,34.4986,34.2207,34.2207,108475.0
2015-09-23 09:40:00,38.19,38.28,38.12,38.12,57996.0,34.2297,34.3104,34.167,34.167,57996.0
2015-09-23 09:45:00,38.12,38.29,38.1,38.25,78475.0,34.167,34.3193,34.149,34.2835,78475.0
2015-09-23 09:50:00,38.26,38.42,38.26,38.35,71152.0,34.2924,34.4358,34.2924,34.3731,71152.0
2015-09-23 09:55:00,38.35,38.46,38.32,38.37,56128.0,34.3731,34.4717,34.3462,34.391,56128.0
2015-09-23 10:00:00,38.38,38.41,38.32,38.39,54549.0,34.4,34.4269,34.3462,34.409,54549.0
2015-09-23 10:05:00,38.39,38.41,38.36,38.39,34929.0,34.409,34.4269,34.3821,34.409,34929.0
2015-09-23 10:10:00,38.39,38.46,38.36,38.42,36153.0,34.409,34.4717,34.3821,34.4358,36153.0
2015-09-23 10:15:00,38.42,38.47,38.41,38.47,52059.0,34.4358,34.4807,34.4269,34.4807,52059.0
2015-09-23 10:20:00,38.46,38.53,38.44,38.52,49769.0,34.4717,34.5344,34.4538,34.5255,49769.0
2015-09-23 10:25:00,38.52,38.57,38.51,38.53,168117.0,34.5255,34.5703,34.5165,34.5344,168117.0
2015-09-23 10:30:00,38.53,38.55,38.49,38.52,37658.0,34.5344,34.5524,34.4986,34.5255,37658.0
2015-09-23 10:35:00,38.52,38.55,38.42,38.42,45735.0,34.5255,34.5524,34.4358,34.4358,45735.0
2015-09-23 10:40:00,38.41,38.46,38.35,38.36,62366.0,34.4269,34.4717,34.3731,34.3821,62366.0
2015-09-23 10:45:00,38.36,38.38,38.3,38.37,29146.0,34.3821,34.4,34.3283,34.391,29146.0
2015-09-23 10:50:00,38.37,38.46,38.37,38.43,24911.0,34.391,34.4717,34.391,34.4448,24911.0
2015-09-23 10:55:00,38.43,38.58,38.41,38.56,151624.0,34.4448,34.5792,34.4269,34.5613,151624.0
2015-09-23 11:00:00,38.56,38.57,38.53,38.56,49250.0,34.5613,34.5703,34.5344,34.5613,49250.0
2015-09-23 11:05:00,38.56,38.57,38.5,38.57,34635.0,34.5613,34.5703,34.5075,34.5703,34635.0
2015-09-23 11:10:00,38.58,38.58,38.49,38.51,41148.0,34.5792,34.5792,34.4986,34.5165,41148.0
2015-09-23 11:15:00,38.51,38.52,38.46,38.5,43128.0,34.5165,34.5255,34.4717,34.5075,43128.0
2015-09-23 11:20:00,38.49,38.51,38.44,38.45,50277.0,34.4986,34.5165,34.4538,34.4627,50277.0
2015-09-23 11:25:00,38.46,38.5,38.38,38.42,78977.0,34.4717,34.5075,34.4,34.4358,78977.0
2015-09-23 11:30:00,38.41,38.47,38.4,38.46,68245.0,34.4269,34.4807,34.4179,34.4717,68245.0
2015-09-23 11:35:00,38.47,38.52,38.45,38.49,38682.0,34.4807,34.5255,34.4627,34.4986,38682.0
2015-09-23 11:40:00,38.49,38.5,38.38,38.38,63888.0,34.4986,34.5075,34.4,34.4,63888.0
2015-09-23 11:45:00,38.38,38.42,38.38,38.42,18284.0,34.4,34.4358,34.4,34.4358,18284.0
2015-09-23 11:50:00,38.43,38.43,38.33,38.33,18305.0,34.4448,34.4448,34.3552,34.3552,18305.0
2015-09-23 11:55:00,38.33,38.37,38.32,38.35,23682.0,34.3552,34.391,34.3462,34.3731,23682.0
2015-09-23 12:00:00,38.35,38.35,38.25,38.26,15620.0,34.3731,34.3731,34.2835,34.2924,15620.0
2015-09-23 12:05:00,38.25,38.26,38.2,38.22,45911.0,34.2835,34.2924,34.2387,34.2566,45911.0
2015-09-23 12:10:00,38.22,38.33,38.21,38.33,32066.0,34.2566,34.3552,34.2476,34.3552,32066.0
2015-09-23 12:15:00,38.33,38.33,38.28,38.29,27336.0,34.3552,34.3552,34.3104,34.3193,27336.0
2015-09-23 12:20:00,38.29,38.3,38.18,38.25,31569.0,34.3193,34.3283,34.2207,34.2835,31569.0
2015-09-23 12:25:00,38.25,38.34,38.24,38.33,35484.0,34.2835,34.3641,34.2745,34.3552,35484.0
2015-09-23 12:30:00,38.33,38.34,38.3,38.33,23699.0,34.3552,34.3641,34.3283,34.3552,23699.0
2015-09-23 12:35:00,38.32,38.42,38.32,38.41,30602.0,34.3462,34.4358,34.3462,34.4269,30602.0
2015-09-23 12:40:00,38.41,38.46,38.4,38.45,25781.0,34.4269,34.4717,34.4179,34.4627,25781.0
2015-09-23 12:45:00,38.45,38.47,38.37,38.38,53771.0,34.4627,34.4807,34.391,34.4,53771.0
2015-09-23 12:50:00,38.38,38.54,38.37,38.51,46301.0,34.4,34.5434,34.391,34.5165,46301.0
2015-09-23 12:55:00,38.51,38.58,38.5,38.58,41713.0,34.5165,34.5792,34.5075,34.5792,41713.0
2015-09-23 13:00:00,38.57,38.6,38.56,38.58,46343.0,34.5703,34.5972,34.5613,34.5792,46343.0
2015-09-23 13:05:00,38.57,38.65,38.56,38.62,40254.0,34.5703,34.642,34.5613,34.6151,40254.0
2015-09-23 13:10:00,38.62,38.66,38.59,38.66,30990.0,34.6151,34.651,34.5882,34.651,30990.0
2015-09-23 13:15:00,38.67,38.69,38.64,38.65,54804.0,34.6599,34.6778,34.633,34.642,54804.0
2015-09-23 13:20:00,38.65,38.66,38.59,38.59,18727.0,34.642,34.651,34.5882,34.5882,18727.0
2015-09-23 13:25:00,38.59,38.6,38.54,38.55,40783.0,34.5882,34.5972,34.5434,34.5524,40783.0
2015-09-23 13:30:00,38.55,38.56,38.54,38.56,30311.0,34.5524,34.5613,34.5434,34.5613,30311.0
2015-09-23 13:35:00,38.56,38.59,38.56,38.59,28128.0,34.5613,34.5882,34.5613,34.5882,28128.0
2015-09-23 13:40:00,38.59,38.75,38.58,38.73,48864.0,34.5882,34.7316,34.5792,34.7137,48864.0
2015-09-23 13:45:00,38.73,38.75,38.68,38.68,28893.0,34.7137,34.7316,34.6689,34.6689,28893.0
2015-09-23 13:50:00,38.68,38.69,38.6,38.61,24205.0,34.6689,34.6778,34.5972,34.6061,24205.0
2015-09-23 13:55:00,38.61,38.66,38.6,38.62,22186.0,34.6061,34.651,34.5972,34.6151,22186.0
2015-09-23 14:00:00,38.63,38.71,38.62,38.69,33365.0,34.6241,34.6958,34.6151,34.6778,33365.0
2015-09-23 14:05:00,38.69,38.74,38.69,38.69,27026.0,34.6778,34.7227,34.6778,34.6778,27026.0
2015-09-23 14:10:00,38.69,38.71,38.65,38.65,27204.0,34.6778,34.6958,34.642,34.642,27204.0
2015-09-23 14:15:00,38.65,38.67,38.63,38.65,36716.0,34.642,34.6599,34.6241,34.642,36716.0
2015-09-23 14:20:00,38.65,38.65,38.58,38.59,24066.0,34.642,34.642,34.5792,34.5882,24066.0
2015-09-23 14:25:00,38.6,38.63,38.58,38.59,18170.0,34.5972,34.6241,34.5792,34.5882,18170.0
2015-09-23 14:30:00,38.6,38.67,38.59,38.66,33673.0,34.5972,34.6599,34.5882,34.651,33673.0
2015-09-23 14:35:00,38.66,38.66,38.57,38.59,30529.0,34.651,34.651,34.5703,34.5882,30529.0
2015-09-23 14:40:00,38.58,38.59,38.52,38.54,27062.0,34.5792,34.5882,34.5255,34.5434,27062.0
2015-09-23 14:45:00,38.54,38.55,38.51,38.54,21199.0,34.5434,34.5524,34.5165,34.5434,21199.0
2015-09-23 14:50:00,38.54,38.57,38.49,38.49,42325.0,34.5434,34.5703,34.4986,34.4986,42325.0
2015-09-23 14:55:00,38.49,38.53,38.48,38.5,24761.0,34.4986,34.5344,34.4896,34.5075,24761.0
2015-09-23 15:00:00,38.5,38.57,38.47,38.53,44732.0,34.5075,34.5703,34.4807,34.5344,44732.0
2015-09-23 15:05:00,38.53,38.54,38.48,38.52,61814.0,34.5344,34.5434,34.4896,34.5255,61814.0
2015-09-23 15:10:00,38.53,38.54,38.46,38.46,54377.0,34.5344,34.5434,34.4717,34.4717,54377.0
2015-09-23 15:15:00,38.46,38.53,38.44,38.49,79542.0,34.4717,34.5344,34.4538,34.4986,79542.0
2015-09-23 15:20:00,38.49,38.56,38.48,38.51,78135.0,34.4986,34.5613,34.4896,34.5165,78135.0
2015-09-23 15:25:00,38.51,38.55,38.49,38.52,163483.0,34.5165,34.5524,34.4986,34.5255,163483.0
2015-09-23 15:30:00,38.52,38.53,38.46,38.51,190620.0,34.5255,34.5344,34.4717,34.5165,190620.0
2015-09-23 15:35:00,38.5,38.52,38.47,38.51,85869.0,34.5075,34.5255,34.4807,34.5165,85869.0
2015-09-23 15:40:00,38.52,38.55,38.5,38.51,121541.0,34.5255,34.5524,34.5075,34.5165,121541.0
2015-09-23 15:45:00,38.51,38.57,38.5,38.55,93871.0,34.5165,34.5703,34.5075,34.5524,93871.0
2015-09-23 15:50:00,38.57,38.6,38.54,38.59,99345.0,34.5703,34.5972,34.5434,34.5882,99345.0
2015-09-23 15:55:00,38.59,38.62,38.57,38.57,231839.0,34.5882,34.6151,34.5703,34.5703,231839.0
2015-09-24 09:30:00,38.16,38.49,38.16,38.38,90796.0,34.2028,34.4986,34.2028,34.4,90796.0
2015-09-24 09:35:00,38.38,38.38,38.16,38.3,45605.0,34.4,34.4,34.2028,34.3283,45605.0
2015-09-24 09:40:00,38.3,38.41,38.27,38.35,62402.0,34.3283,34.4269,34.3014,34.3731,62402.0
2015-09-24 09:45:00,38.36,38.36,38.14,38.15,55840.0,34.3821,34.3821,34.1849,34.1938,55840.0
2015-09-24 09:50:00,38.15,38.2,38.11,38.13,71712.0,34.1938,34.2387,34.158,34.1759,71712.0
2015-09-24 09:55:00,38.12,38.17,38.09,38.16,46007.0,34.167,34.2118,34.1401,34.2028,46007.0
2015-09-24 10:00:00,38.15,38.19,38.06,38.07,61120.0,34.1938,34.2297,34.1132,34.1221,61120.0
2015-09-24 10:05:00,38.07,38.1,38.04,38.06,43305.0,34.1221,34.149,34.0952,34.1132,43305.0
2015-09-24 10:10:00,38.06,38.12,38.02,38.1,44500.0,34.1132,34.167,34.0773,34.149,44500.0
2015-09-24 10:15:00,38.09,38.09,38.01,38.05,50585.0,34.1401,34.1401,34.0684,34.1042,50585.0
2015-09-24 10:20:00,38.04,38.05,37.88,37.92,92857.0,34.0952,34.1042,33.9518,33.9877,92857.0
2015-09-24 10:25:00,37.92,37.93,37.81,37.9,48922.0,33.9877,33.9967,33.8891,33.9698,48922.0
2015-09-24 10:30:00,37.9,37.95,37.8,37.88,87646.0,33.9698,34.0146,33.8801,33.9518,87646.0
2015-09-24 10:35:00,37.88,37.97,37.83,37.96,45625.0,33.9518,34.0325,33.907,34.0235,45625.0
2015-09-24 10:40:00,37.95,37.95,37.86,37.88,49984.0,34.0146,34.0146,33.9339,33.9518,49984.0
2015-09-24 10:45:00,37.87,37.88,37.8,37.81,43825.0,33.9429,33.9518,33.8801,33.8891,43825.0
2015-09-24 10:50:00,37.82,37.87,37.81,37.84,58368.0,33.8981,33.9429,33.8891,33.916,58368.0
2015-09-24 10:55:00,37.84,37.9,37.81,37.89,38150.0,33.916,33.9698,33.8891,33.9608,38150.0
2015-09-24 11:00:00,37.89,37.92,37.85,37.89,38644.0,33.9608,33.9877,33.9249,33.9608,38644.0
2015-09-24 11:05:00,37.87,37.91,37.84,37.89,43655.0,33.9429,33.9787,33.916,33.9608,43655.0
2015-09-24 11:10:00,37.9,37.9,37.75,37.8,88542.0,33.9698,33.9698,33.8353,33.8801,88542.0
2015-09-24 11:15:00,37.8,37.86,37.79,37.82,95578.0,33.8801,33.9339,33.8712,33.8981,95578.0
2015-09-24 11:20:00,37.82,37.87,37.8,37.83,59880.0,33.8981,33.9429,33.8801,33.907,59880.0
2015-09-24 11:25:00,37.83,37.83,37.76,37.77,60762.0,33.907,33.907,33.8443,33.8532,60762.0
2015-09-24 11:30:00,37.77,37.87,37.76,37.8,62333.0,33.8532,33.9429,33.8443,33.8801,62333.0
2015-09-24 11:35:00,37.81,37.86,37.77,37.84,47780.0,33.8891,33.9339,33.8532,33.916,47780.0
2015-09-24 11:40:00,37.84,37.88,37.79,37.87,48338.0,33.916,33.9518,33.8712,33.9429,48338.0
2015-09-24 11:45:00,37.87,37.88,37.83,37.87,53470.0,33.9429,33.9518,33.907,33.9429,53470.0
2015-09-24 11:50:00,37.88,37.88,37.81,37.82,55045.0,33.9518,33.9518,33.8891,33.8981,55045.0
2015-09-24 11:55:00,37.83,37.93,37.82,37.92,71749.0,33.907,33.9967,33.8981,33.9877,71749.0
2015-09-24 12:00:00,37.91,37.99,37.91,37.99,63427.0,33.9787,34.0504,33.9787,34.0504,63427.0
2015-09-24 12:05:00,37.99,38.01,37.9,37.94,76183.0,34.0504,34.0684,33.9698,34.0056,76183.0
2015-09-24 12:10:00,37.94,37.94,37.85,37.87,31494.0,34.0056,34.0056,33.9249,33.9429,31494.0
2015-09-24 12:15:00,37.87,37.9,37.85,37.9,64957.0,33.9429,33.9698,33.9249,33.9698,64957.0
2015-09-24 12:20:00,37.9,37.95,37.89,37.9,39263.0,33.9698,34.0146,33.9608,33.9698,39263.0
2015-09-24 12:25:00,37.89,37.89,37.81,37.86,30489.0,33.9608,33.9608,33.8891,33.9339,30489.0
2015-09-24 12:30:00,37.86,37.97,37.86,37.96,60827.0,33.9339,34.0325,33.9339,34.0235,60827.0
2015-09-24 12:35:00,37.95,37.96,37.92,37.93,13432.0,34.0146,34.0235,33.9877,33.9967,13432.0
2015-09-24 12:40:00,37.92,37.99,37.9,37.91,58764.0,33.9877,34.0504,33.9698,33.9787,58764.0
2015-09-24 12:45:00,37.92,37.92,37.89,37.91,21987.0,33.9877,33.9877,33.9608,33.9787,21987.0
2015-09-24 12:50:00,37.91,37.91,37.83,37.85,33653.0,33.9787,33.9787,33.907,33.9249,33653.0
2015-09-24 12:55:00,37.84,37.86,37.82,37.82,32781.0,33.916,33.9339,33.8981,33.8981,32781.0
2015-09-24 13:00:00,37.83,37.88,37.82,37.84,39621.0,33.907,33.9518,33.8981,33.916,39621.0
2015-09-24 13:05:00,37.85,37.86,37.81,37.86,33603.0,33.9249,33.9339,33.8891,33.9339,33603.0
2015-09-24 13:10:00,37.86,37.87,37.83,37.85,33253.0,33.9339,33.9429,33.907,33.9249,33253.0
2015-09-24 13:15:00,37.86,37.86,37.78,37.8,46896.0,33.9339,33.9339,33.8622,33.8801,46896.0
2015-09-24 13:20:00,37.8,37.82,37.79,37.81,40427.0,33.8801,33.8981,33.8712,33.8891,40427.0
2015-09-24 13:25:00,37.81,37.82,37.78,37.82,36521.0,33.8891,33.8981,33.8622,33.8981,36521.0
2015-09-24 13:30:00,37.82,37.86,37.79,37.85,49842.0,33.8981,33.9339,33.8712,33.9249,49842.0
2015-09-24 13:35:00,37.85,37.86,37.79,37.79,38328.0,33.9249,33.9339,33.8712,33.8712,38328.0
2015-09-24 13:40:00,37.8,37.82,37.79,37.8,42871.0,33.8801,33.8981,33.8712,33.8801,42871.0
2015-09-24 13:45:00,37.79,37.85,37.75,37.83,38940.0,33.8712,33.9249,33.8353,33.907,38940.0
2015-09-24 13:50:00,37.84,37.87,37.83,37.84,29076.0,33.916,33.9429,33.907,33.916,29076.0
2015-09-24 13:55:00,37.84,37.85,37.79,37.82,33966.0,33.916,33.9249,33.8712,33.8981,33966.0
2015-09-24 14:00:00,37.81,37.82,37.79,37.79,45782.0,33.8891,33.8981,33.8712,33.8712,45782.0
2015-09-24 14:05:00,37.8,37.88,37.79,37.85,47265.0,33.8801,33.9518,33.8712,33.9249,47265.0
2015-09-24 14:10:00,37.85,37.87,37.82,37.83,66881.0,33.9249,33.9429,33.8981,33.907,66881.0
2015-09-24 14:15:00,37.83,37.9,37.82,37.88,56114.0,33.907,33.9698,33.8981,33.9518,56114.0
2015-09-24 14:20:00,37.88,37.99,37.86,37.93,48455.0,33.9518,34.0504,33.9339,33.9967,48455.0
2015-09-24 14:25:00,37.93,37.97,37.91,37.93,30217.0,33.9967,34.0325,33.9787,33.9967,30217.0
2015-09-24 14:30:00,37.92,37.92,37.87,37.9,44175.0,33.9877,33.9877,33.9429,33.9698,44175.0
2015-09-24 14:35:00,37.89,37.94,37.89,37.91,48335.0,33.9608,34.0056,33.9608,33.9787,48335.0
2015-09-24 14:40:00,37.92,37.97,37.85,37.92,64459.0,33.9877,34.0325,33.9249,33.9877,64459.0
2015-09-24 14:45:00,37.92,38.05,37.9,38.05,71342.0,33.9877,34.1042,33.9698,34.1042,71342.0
2015-09-24 14:50:00,38.04,38.08,37.99,38.04,55380.0,34.0952,34.1311,34.0504,34.0952,55380.0
2015-09-24 14:55:00,38.04,38.12,38.03,38.05,62915.0,34.0952,34.167,34.0863,34.1042,62915.0
2015-09-24 15:00:00,38.05,38.13,38.04,38.11,121477.0,34.1042,34.1759,34.0952,34.158,121477.0
2015-09-24 15:05:00,38.11,38.12,38.02,38.05,92866.0,34.158,34.167,34.0773,34.1042,92866.0
2015-09-24 15:10:00,38.05,38.12,38.0,38.09,86927.0,34.1042,34.167,34.0594,34.1401,86927.0
2015-09-24 15:15:00,38.09,38.15,38.08,38.12,114870.0,34.1401,34.1938,34.1311,34.167,114870.0
2015-09-24 15:20:00,38.13,38.19,38.13,38.13,49938.0,34.1759,34.2297,34.1759,34.1759,49938.0
2015-09-24 15:25:00,38.13,38.2,38.1,38.17,60323.0,34.1759,34.2387,34.149,34.2118,60323.0
2015-09-24 15:30:00,38.17,38.21,38.14,38.16,70401.0,34.2118,34.2476,34.1849,34.2028,70401.0
2015-09-24 15:35:00,38.15,38.17,38.11,38.14,62446.0,34.1938,34.2118,34.158,34.1849,62446.0
2015-09-24 15:40:00,38.13,38.2,38.13,38.17,84420.0,34.1759,34.2387,34.1759,34.2118,84420.0
2015-09-24 15:45:00,38.17,38.23,38.15,38.23,95262.0,34.2118,34.2655,34.1938,34.2655,95262.0
2015-09-24 15:50:00,38.22,38.23,38.14,38.16,220852.0,34.2566,34.2655,34.1849,34.2028,220852.0
2015-09-24 15:55:00,38.15,38.22,38.14,38.16,183002.0,34.1938,34.2566,34.1849,34.2028,183002.0
2015-09-25 09:30:00,38.5,38.6,38.26,38.32,119709.0,34.5075,34.5972,34.2924,34.3462,119709.0
2015-09-25 09:35:00,38.32,38.5,38.24,38.3,75070.0,34.3462,34.5075,34.2745,34.3283,75070.0
2015-09-25 09:40:00,38.26,38.43,38.26,38.36,48180.0,34.2924,34.4448,34.2924,34.3821,48180.0
2015-09-25 09:45:00,38.36,38.5,38.32,38.45,213990.0,34.3821,34.5075,34.3462,34.4627,213990.0
2015-09-25 09:50:00,38.45,38.47,38.21,38.21,54119.0,34.4627,34.4807,34.2476,34.2476,54119.0
2015-09-25 09:55:00,38.21,38.23,38.13,38.19,76086.0,34.2476,34.2655,34.1759,34.2297,76086.0
2015-09-25 10:00:00,38.2,38.23,38.15,38.18,55865.0,34.2387,34.2655,34.1938,34.2207,55865.0
2015-09-25 10:05:00,38.17,38.17,38.09,38.13,60522.0,34.2118,34.2118,34.1401,34.1759,60522.0
2015-09-25 10:10:00,38.13,38.16,38.05,38.15,42502.0,34.1759,34.2028,34.1042,34.1938,42502.0
2015-09-25 10:15:00,38.15,38.22,38.14,38.16,32444.0,34.1938,34.2566,34.1849,34.2028,32444.0
2015-09-25 10:20:00,38.17,38.25,38.15,38.17,31538.0,34.2118,34.2835,34.1938,34.2118,31538.0
2015-09-25 10:25:00,38.16,38.16,38.08,38.09,33382.0,34.2028,34.2028,34.1311,34.1401,33382.0
2015-09-25 10:30:00,38.1,38.12,38.04,38.08,35642.0,34.149,34.167,34.0952,34.1311,35642.0
2015-09-25 10:35:00,38.09,38.2,38.06,38.2,53299.0,34.1401,34.2387,34.1132,34.2387,53299.0
2015-09-25 10:40:00,38.21,38.24,38.18,38.23,87443.0,34.2476,34.2745,34.2207,34.2655,87443.0
2015-09-25 10:45:00,38.22,38.32,38.2,38.32,78080.0,34.2566,34.3462,34.2387,34.3462,78080.0
2015-09-25 10:50:00,38.32,38.35,38.29,38.3,25727.0,34.3462,34.3731,34.3193,34.3283,25727.0
2015-09-25 10:55:00,38.31,38.36,38.3,38.35,38215.0,34.3372,34.3821,34.3283,34.3731,38215.0
2015-09-25 11:00:00,38.35,38.36,38.3,38.31,33230.0,34.3731,34.3821,34.3283,34.3372,33230.0
2015-09-25 11:05:00,38.31,38.34,38.26,38.33,39477.0,34.3372,34.3641,34.2924,34.3552,39477.0
2015-09-25 11:10:00,38.33,38.4,38.31,38.4,35593.0,34.3552,34.4179,34.3372,34.4179,35593.0
2015-09-25 11:15:00,38.39,38.4,38.32,38.32,20696.0,34.409,34.4179,34.3462,34.3462,20696.0
2015-09-25 11:20:00,38.31,38.43,38.29,38.42,65889.0,34.3372,34.4448,34.3193,34.4358,65889.0
2015-09-25 11:25:00,38.41,38.42,38.35,38.35,26105.0,34.4269,34.4358,34.3731,34.3731,26105.0
2015-09-25 11:30:00,38.36,38.51,38.36,38.46,94637.0,34.3821,34.5165,34.3821,34.4717,94637.0
2015-09-25 11:35:00,38.46,38.46,38.39,38.4,50592.0,34.4717,34.4717,34.409,34.4179,50592.0
2015-09-25 11:40:00,38.41,38.41,38.36,38.38,27076.0,34.4269,34.4269,34.3821,34.4,27076.0
2015-09-25 11:45:00,38.38,38.42,38.37,38.39,24487.0,34.4,34.4358,34.391,34.409,24487.0
2015-09-25 11:50:00,38.39,38.41,38.37,38.4,27498.0,34.409,34.4269,34.391,34.4179,27498.0
2015-09-25 11:55:00,38.4,38.44,38.37,38.44,20937.0,34.4179,34.4538,34.391,34.4538,20937.0
2015-09-25 12:00:00,38.43,38.46,38.4,38.45,28367.0,34.4448,34.4717,34.4179,34.4627,28367.0
2015-09-25 12:05:00,38.46,38.53,38.45,38.52,34506.0,34.4717,34.5344,34.4627,34.5255,34506.0
2015-09-25 12:10:00,38.53,38.58,38.5,38.55,38529.0,34.5344,34.5792,34.5075,34.5524,38529.0
2015-09-25 12:15:00,38.55,38.56,38.41,38.41,33677.0,34.5524,34.5613,34.4269,34.4269,33677.0
2015-09-25 12:20:00,38.42,38.44,38.37,38.39,37146.0,34.4358,34.4538,34.391,34.409,37146.0
2015-09-25 12:25:00,38.39,38.39,38.32,38.32,33450.0,34.409,34.409,34.3462,34.3462,33450.0
2015-09-25 12:30:00,38.33,38.37,38.32,38.37,26369.0,34.3552,34.391,34.3462,34.391,26369.0
2015-09-25 12:35:00,38.37,38.37,38.33,38.35,19442.0,34.391,34.391,34.3552,34.3731,19442.0
2015-09-25 12:40:00,38.35,38.45,38.35,38.44,20782.0,34.3731,34.4627,34.3731,34.4538,20782.0
2015-09-25 12:45:00,38.44,38.45,38.42,38.42,23797.0,34.4538,34.4627,34.4358,34.4358,23797.0
2015-09-25 12:50:00,38.41,38.5,38.4,38.5,22117.0,34.4269,34.5075,34.4179,34.5075,22117.0
2015-09-25 12:55:00,38.52,38.55,38.5,38.5,24390.0,34.5255,34.5524,34.5075,34.5075,24390.0
2015-09-25 13:00:00,38.51,38.57,38.5,38.57,35782.0,34.5165,34.5703,34.5075,34.5703,35782.0
2015-09-25 13:05:00,38.57,38.63,38.54,38.6,38628.0,34.5703,34.6241,34.5434,34.5972,38628.0
2015-09-25 13:10:00,38.61,38.61,38.56,38.58,26029.0,34.6061,34.6061,34.5613,34.5792,26029.0
2015-09-25 13:15:00,38.59,38.6,38.58,38.59,18631.0,34.5882,34.5972,34.5792,34.5882,18631.0
2015-09-25 13:20:00,38.59,38.6,38.48,38.48,37555.0,34.5882,34.5972,34.4896,34.4896,37555.0
2015-09-25 13:25:00,38.48,38.5,38.44,38.49,38687.0,34.4896,34.5075,34.4538,34.4986,38687.0
2015-09-25 13:30:00,38.49,38.49,38.45,38.47,38370.0,34.4986,34.4986,34.4627,34.4807,38370.0
2015-09-25 13:35:00,38.47,38.47,38.39,38.41,46477.0,34.4807,34.4807,34.409,34.4269,46477.0
2015-09-25 13:40:00,38.4,38.4,38.3,38.3,61474.0,34.4179,34.4179,34.3283,34.3283,61474.0
2015-09-25 13:45:00,38.31,38.37,38.28,38.37,28266.0,34.3372,34.391,34.3104,34.391,28266.0
2015-09-25 13:50:00,38.37,38.38,38.34,38.35,27353.0,34.391,34.4,34.3641,34.3731,27353.0
2015-09-25 13:55:00,38.35,38.35,38.31,38.31,21676.0,34.3731,34.3731,34.3372,34.3372,21676.0
2015-09-25 14:00:00,38.31,38.4,38.3,38.4,31845.0,34.3372,34.4179,34.3283,34.4179,31845.0
2015-09-25 14:05:00,38.39,38.43,38.38,38.38,34436.0,34.409,34.4448,34.4,34.4,34436.0
2015-09-25 14:10:00,38.38,38.38,38.31,38.32,33464.0,34.4,34.4,34.3372,34.3462,33464.0
2015-09-25 14:15:00,38.31,38.32,38.19,38.19,53449.0,34.3372,34.3462,34.2297,34.2297,53449.0
2015-09-25 14:20:00,38.19,38.2,38.13,38.15,48862.0,34.2297,34.2387,34.1759,34.1938,48862.0
2015-09-25 14:25:00,38.15,38.16,38.05,38.05,42072.0,34.1938,34.2028,34.1042,34.1042,42072.0
2015-09-25 14:30:00,38.05,38.1,38.04,38.09,79771.0,34.1042,34.149,34.0952,34.1401,79771.0
2015-09-25 14:35:00,38.09,38.11,38.02,38.02,45020.0,34.1401,34.158,34.0773,34.0773,45020.0
2015-09-25 14:40:00,38.02,38.03,37.96,37.97,62127.0,34.0773,34.0863,34.0235,34.0325,62127.0
2015-09-25 14:45:00,37.96,37.98,37.9,37.91,48393.0,34.0235,34.0415,33.9698,33.9787,48393.0
2015-09-25 14:50:00,37.92,37.93,37.83,37.89,58073.0,33.9877,33.9967,33.907,33.9608,58073.0
2015-09-25 14:55:00,37.89,37.93,37.84,37.93,53625.0,33.9608,33.9967,33.916,33.9967,53625.0
2015-09-25 15:00:00,37.94,37.96,37.9,37.93,110723.0,34.0056,34.0235,33.9698,33.9967,110723.0
2015-09-25 15:05:00,37.93,37.97,37.87,37.87,99773.0,33.9967,34.0325,33.9429,33.9429,99773.0
2015-09-25 15:10:00,37.87,37.97,37.87,37.91,79804.0,33.9429,34.0325,33.9429,33.9787,79804.0
2015-09-25 15:15:00,37.91,37.99,37.91,37.93,70641.0,33.9787,34.0504,33.9787,33.9967,70641.0
2015-09-25 15:20:00,37.93,38.04,37.91,38.02,64162.0,33.9967,34.0952,33.9787,34.0773,64162.0
2015-09-25 15:25:00,38.03,38.09,37.99,38.03,58554.0,34.0863,34.1401,34.0504,34.0863,58554.0
2015-09-25 15:30:00,38.04,38.13,38.02,38.11,65244.0,34.0952,34.1759,34.0773,34.158,65244.0
2015-09-25 15:35:00,38.11,38.14,38.02,38.04,65404.0,34.158,34.1849,34.0773,34.0952,65404.0
2015-09-25 15:40:00,38.04,38.13,38.03,38.11,96940.0,34.0952,34.1759,34.0863,34.158,96940.0
2015-09-25 15:45:00,38.12,38.18,38.08,38.13,122059.0,34.167,34.2207,34.1311,34.1759,122059.0
2015-09-25 15:50:00,38.13,38.15,38.07,38.11,182790.0,34.1759,34.1938,34.1221,34.158,182790.0
2015-09-25 15:55:00,38.11,38.14,38.08,38.09,336143.0,34.158,34.1849,34.1311,34.1401,336143.0
2015-09-28 09:30:00,37.81,37.98,37.77,37.87,157308.0,33.8891,34.0415,33.8532,33.9429,157308.0
2015-09-28 09:35:00,37.88,38.05,37.79,38.0,58445.0,33.9518,34.1042,33.8712,34.0594,58445.0
2015-09-28 09:40:00,37.99,38.14,37.9,38.12,51128.0,34.0504,34.1849,33.9698,34.167,51128.0
2015-09-28 09:45:00,38.09,38.11,37.78,37.84,78434.0,34.1401,34.158,33.8622,33.916,78434.0
2015-09-28 09:50:00,37.85,37.85,37.55,37.59,83273.0,33.9249,33.9249,33.6561,33.6919,83273.0
2015-09-28 09:55:00,37.6,37.69,37.49,37.5,41664.0,33.7009,33.7815,33.6023,33.6112,41664.0
2015-09-28 10:00:00,37.47,37.5,37.4,37.45,79096.0,33.5844,33.6112,33.5216,33.5664,79096.0
2015-09-28 10:05:00,37.44,37.47,36.95,37.04,490506.0,33.5575,33.5844,33.1183,33.1989,490506.0
2015-09-28 10:10:00,37.04,37.23,36.99,37.22,133718.0,33.1989,33.3692,33.1541,33.3603,133718.0
2015-09-28 10:15:00,37.22,37.23,37.07,37.15,210966.0,33.3603,33.3692,33.2258,33.2975,210966.0
2015-09-28 10:20:00,37.15,37.27,37.15,37.2,78373.0,33.2975,33.4051,33.2975,33.3424,78373.0
2015-09-28 10:25:00,37.2,37.3,37.18,37.26,85796.0,33.3424,33.432,33.3244,33.3961,85796.0
2015-09-28 10:30:00,37.27,37.28,37.19,37.22,165269.0,33.4051,33.4141,33.3334,33.3603,165269.0
2015-09-28 10:35:00,37.2,37.25,37.1,37.19,67573.0,33.3424,33.3872,33.2527,33.3334,67573.0
2015-09-28 10:40:00,37.19,37.31,37.16,37.31,49074.0,33.3334,33.4409,33.3065,33.4409,49074.0
2015-09-28 10:45:00,37.3,37.34,37.17,37.27,77736.0,33.432,33.4678,33.3155,33.4051,77736.0
2015-09-28 10:50:00,37.27,37.42,37.22,37.41,61055.0,33.4051,33.5395,33.3603,33.5306,61055.0
2015-09-28 10:55:00,37.4,37.55,37.36,37.54,57235.0,33.5216,33.6561,33.4858,33.6471,57235.0
2015-09-28 11:00:00,37.54,37.58,37.46,37.54,52586.0,33.6471,33.6829,33.5754,33.6471,52586.0
2015-09-28 11:05:00,37.54,37.63,37.45,37.45,81216.0,33.6471,33.7278,33.5664,33.5664,81216.0
2015-09-28 11:10:00,37.45,37.49,37.38,37.41,49548.0,33.5664,33.6023,33.5037,33.5306,49548.0
2015-09-28 11:15:00,37.41,37.42,37.32,37.32,23353.0,33.5306,33.5395,33.4499,33.4499,23353.0
2015-09-28 11:20:00,37.33,37.42,37.31,37.38,39389.0,33.4589,33.5395,33.4409,33.5037,39389.0
2015-09-28 11:25:00,37.38,37.39,37.25,37.31,36506.0,33.5037,33.5127,33.3872,33.4409,36506.0
2015-09-28 11:30:00,37.31,37.34,37.25,37.25,32106.0,33.4409,33.4678,33.3872,33.3872,32106.0
2015-09-28 11:35:00,37.25,37.33,37.25,37.28,29167.0,33.3872,33.4589,33.3872,33.4141,29167.0
2015-09-28 11:40:00,37.29,37.37,37.26,37.32,31344.0,33.423,33.4947,33.3961,33.4499,31344.0
2015-09-28 11:45:00,37.31,37.34,37.24,37.33,70238.0,33.4409,33.4678,33.3782,33.4589,70238.0
2015-09-28 11:50:00,37.33,37.42,37.32,37.41,44665.0,33.4589,33.5395,33.4499,33.5306,44665.0
2015-09-28 11:55:00,37.41,37.41,37.31,37.33,61529.0,33.5306,33.5306,33.4409,33.4589,61529.0
2015-09-28 12:00:00,37.33,37.39,37.32,37.34,82342.0,33.4589,33.5127,33.4499,33.4678,82342.0
2015-09-28 12:05:00,37.34,37.35,37.26,37.26,65527.0,33.4678,33.4768,33.3961,33.3961,65527.0
2015-09-28 12:10:00,37.27,37.29,37.18,37.2,59692.0,33.4051,33.423,33.3244,33.3424,59692.0
2015-09-28 12:15:00,37.2,37.23,37.13,37.14,28938.0,33.3424,33.3692,33.2796,33.2886,28938.0
2015-09-28 12:20:00,37.14,37.21,37.12,37.21,89576.0,33.2886,33.3513,33.2707,33.3513,89576.0
2015-09-28 12:25:00,37.22,37.3,37.22,37.27,46685.0,33.3603,33.432,33.3603,33.4051,46685.0
2015-09-28 12:30:00,37.26,37.32,37.26,37.3,93322.0,33.3961,33.4499,33.3961,33.432,93322.0
2015-09-28 12:35:00,37.3,37.32,37.27,37.29,95953.0,33.432,33.4499,33.4051,33.423,95953.0
2015-09-28 12:40:00,37.29,37.34,37.27,37.27,59214.0,33.423,33.4678,33.4051,33.4051,59214.0
2015-09-28 12:45:00,37.27,37.28,37.12,37.15,43663.0,33.4051,33.4141,33.2707,33.2975,43663.0
2015-09-28 12:50:00,37.15,37.22,37.11,37.18,44219.0,33.2975,33.3603,33.2617,33.3244,44219.0
2015-09-28 12:55:00,37.18,37.2,37.13,37.15,99465.0,33.3244,33.3424,33.2796,33.2975,99465.0
2015-09-28 13:00:00,37.16,37.25,37.15,37.22,43456.0,33.3065,33.3872,33.2975,33.3603,43456.0
2015-09-28 13:05:00,37.24,37.35,37.24,37.35,40269.0,33.3782,33.4768,33.3782,33.4768,40269.0
2015-09-28 13:10:00,37.35,37.35,37.31,37.35,28664.0,33.4768,33.4768,33.4409,33.4768,28664.0
2015-09-28 13:15:00,37.34,37.34,37.25,37.31,49370.0,33.4678,33.4678,33.3872,33.4409,49370.0
2015-09-28 13:20:00,37.3,37.3,37.26,37.27,44862.0,33.432,33.432,33.3961,33.4051,44862.0
2015-09-28 13:25:00,37.26,37.29,37.25,37.26,155659.0,33.3961,33.423,33.3872,33.3961,155659.0
2015-09-28 13:30:00,37.26,37.36,37.26,37.32,58591.0,33.3961,33.4858,33.3961,33.4499,58591.0
2015-09-28 13:35:00,37.32,37.41,37.28,37.4,63336.0,33.4499,33.5306,33.4141,33.5216,63336.0
2015-09-28 13:40:00,37.39,37.42,37.34,37.42,64337.0,33.5127,33.5395,33.4678,33.5395,64337.0
2015-09-28 13:45:00,37.41,37.42,37.33,37.36,62312.0,33.5306,33.5395,33.4589,33.4858,62312.0
2015-09-28 13:50:00,37.36,37.39,37.29,37.32,46239.0,33.4858,33.5127,33.423,33.4499,46239.0
2015-09-28 13:55:00,37.32,37.37,37.31,37.31,65171.0,33.4499,33.4947,33.4409,33.4409,65171.0
2015-09-28 14:00:00,37.32,37.37,37.29,37.34,66909.0,33.4499,33.4947,33.423,33.4678,66909.0
2015-09-28 14:05:00,37.33,37.36,37.3,37.34,88043.0,33.4589,33.4858,33.432,33.4678,88043.0
2015-09-28 14:10:00,37.33,37.34,37.3,37.34,110374.0,33.4589,33.4678,33.432,33.4678,110374.0
2015-09-28 14:15:00,37.33,37.33,37.26,37.29,82260.0,33.4589,33.4589,33.3961,33.423,82260.0
2015-09-28 14:20:00,37.28,37.31,37.23,37.31,62179.0,33.4141,33.4409,33.3692,33.4409,62179.0
2015-09-28 14:25:00,37.3,37.36,37.26,37.36,72820.0,33.432,33.4858,33.3961,33.4858,72820.0
2015-09-28 14:30:00,37.35,37.36,37.29,37.35,35176.0,33.4768,33.4858,33.423,33.4768,35176.0
2015-09-28 14:35:00,37.35,37.49,37.35,37.49,61041.0,33.4768,33.6023,33.4768,33.6023,61041.0
2015-09-28 14:40:00,37.5,37.51,37.42,37.48,75623.0,33.6112,33.6202,33.5395,33.5933,75623.0
2015-09-28 14:45:00,37.49,37.51,37.43,37.47,47026.0,33.6023,33.6202,33.5485,33.5844,47026.0
2015-09-28 14:50:00,37.47,37.48,37.36,37.37,46779.0,33.5844,33.5933,33.4858,33.4947,46779.0
2015-09-28 14:55:00,37.38,37.4,37.3,37.36,40947.0,33.5037,33.5216,33.432,33.4858,40947.0
2015-09-28 15:00:00,37.36,37.36,37.31,37.36,30410.0,33.4858,33.4858,33.4409,33.4858,30410.0
2015-09-28 15:05:00,37.35,37.35,37.31,37.34,43044.0,33.4768,33.4768,33.4409,33.4678,43044.0
2015-09-28 15:10:00,37.34,37.39,37.31,37.39,95930.0,33.4678,33.5127,33.4409,33.5127,95930.0
2015-09-28 15:15:00,37.39,37.51,37.35,37.47,89885.0,33.5127,33.6202,33.4768,33.5844,89885.0
2015-09-28 15:20:00,37.48,37.51,37.36,37.4,161579.0,33.5933,33.6202,33.4858,33.5216,161579.0
2015-09-28 15:25:00,37.41,37.53,37.41,37.45,160079.0,33.5306,33.6381,33.5306,33.5664,160079.0
2015-09-28 15:30:00,37.45,37.48,37.44,37.46,203974.0,33.5664,33.5933,33.5575,33.5754,203974.0
2015-09-28 15:35:00,37.46,37.5,37.44,37.47,148338.0,33.5754,33.6112,33.5575,33.5844,148338.0
2015-09-28 15:40:00,37.46,37.6,37.45,37.55,105401.0,33.5754,33.7009,33.5664,33.6561,105401.0
2015-09-28 15:45:00,37.56,37.6,37.53,37.59,151445.0,33.665,33.7009,33.6381,33.6919,151445.0
2015-09-28 15:50:00,37.59,37.62,37.53,37.57,306535.0,33.6919,33.7188,33.6381,33.674,306535.0
2015-09-28 15:55:00,37.56,37.57,37.45,37.47,512330.0,33.665,33.674,33.5664,33.5844,512330.0
2015-09-29 09:30:00,37.45,37.55,37.36,37.4,66025.0,33.5664,33.6561,33.4858,33.5216,66025.0
2015-09-29 09:35:00,37.44,37.53,37.33,37.46,52627.0,33.5575,33.6381,33.4589,33.5754,52627.0
2015-09-29 09:40:00,37.42,37.49,37.28,37.33,55726.0,33.5395,33.6023,33.4141,33.4589,55726.0
2015-09-29 09:45:00,37.32,37.37,37.2,37.21,89371.0,33.4499,33.4947,33.3424,33.3513,89371.0
2015-09-29 09:50:00,37.22,37.29,37.13,37.15,83202.0,33.3603,33.423,33.2796,33.2975,83202.0
2015-09-29 09:55:00,37.15,37.32,37.15,37.31,56722.0,33.2975,33.4499,33.2975,33.4409,56722.0
2015-09-29 10:00:00,37.33,37.43,37.23,37.25,41584.0,33.4589,33.5485,33.3692,33.3872,41584.0
2015-09-29 10:05:00,37.25,37.36,37.21,37.23,42420.0,33.3872,33.4858,33.3513,33.3692,42420.0
2015-09-29 10:10:00,37.22,37.44,37.22,37.43,37719.0,33.3603,33.5575,33.3603,33.5485,37719.0
2015-09-29 10:15:00,37.43,37.49,37.4,37.42,67382.0,33.5485,33.6023,33.5216,33.5395,67382.0
2015-09-29 10:20:00,37.42,37.66,37.42,37.6,58012.0,33.5395,33.7547,33.5395,33.7009,58012.0
2015-09-29 10:25:00,37.59,37.78,37.59,37.74,46196.0,33.6919,33.8622,33.6919,33.8264,46196.0
2015-09-29 10:30:00,37.76,37.82,37.7,37.7,57811.0,33.8443,33.8981,33.7905,33.7905,57811.0
2015-09-29 10:35:00,37.69,37.71,37.57,37.6,49574.0,33.7815,33.7995,33.674,33.7009,49574.0
2015-09-29 10:40:00,37.59,37.59,37.5,37.53,64280.0,33.6919,33.6919,33.6112,33.6381,64280.0
2015-09-29 10:45:00,37.53,37.59,37.5,37.52,35459.0,33.6381,33.6919,33.6112,33.6292,35459.0
2015-09-29 10:50:00,37.51,37.56,37.5,37.56,20896.0,33.6202,33.665,33.6112,33.665,20896.0
2015-09-29 10:55:00,37.56,37.62,37.54,37.56,39434.0,33.665,33.7188,33.6471,33.665,39434.0
2015-09-29 11:00:00,37.56,37.64,37.52,37.61,97658.0,33.665,33.7367,33.6292,33.7098,97658.0
2015-09-29 11:05:00,37.6,37.7,37.59,37.68,108360.0,33.7009,33.7905,33.6919,33.7726,108360.0
2015-09-29 11:10:00,37.68,37.72,37.47,37.5,58871.0,33.7726,33.8084,33.5844,33.6112,58871.0
2015-09-29 11:15:00,37.48,37.54,37.46,37.53,69312.0,33.5933,33.6471,33.5754,33.6381,69312.0
2015-09-29 11:20:00,37.53,37.57,37.46,37.53,69306.0,33.6381,33.674,33.5754,33.6381,69306.0
2015-09-29 11:25:00,37.53,37.69,37.52,37.69,46919.0,33.6381,33.7815,33.6292,33.7815,46919.0
2015-09-29 11:30:00,37.69,37.7,37.58,37.59,34753.0,33.7815,33.7905,33.6829,33.6919,34753.0
2015-09-29 11:35:00,37.6,37.72,37.54,37.71,35160.0,33.7009,33.8084,33.6471,33.7995,35160.0
2015-09-29 11:40:00,37.71,37.78,37.7,37.76,63165.0,33.7995,33.8622,33.7905,33.8443,63165.0
2015-09-29 11:45:00,37.75,37.91,37.74,37.89,68732.0,33.8353,33.9787,33.8264,33.9608,68732.0
2015-09-29 11:50:00,37.89,37.96,37.88,37.93,51093.0,33.9608,34.0235,33.9518,33.9967,51093.0
2015-09-29 11:55:00,37.93,37.95,37.88,37.92,53016.0,33.9967,34.0146,33.9518,33.9877,53016.0
2015-09-29 12:00:00,37.91,37.94,37.82,37.86,57409.0,33.9787,34.0056,33.8981,33.9339,57409.0
2015-09-29 12:05:00,37.86,37.86,37.74,37.76,49920.0,33.9339,33.9339,33.8264,33.8443,49920.0
2015-09-29 12:10:00,37.76,37.76,37.64,37.68,73846.0,33.8443,33.8443,33.7367,33.7726,73846.0
2015-09-29 12:15:00,37.68,37.75,37.64,37.71,63335.0,33.7726,33.8353,33.7367,33.7995,63335.0
2015-09-29 12:20:00,37.7,37.76,37.67,37.76,38419.0,33.7905,33.8443,33.7636,33.8443,38419.0
2015-09-29 12:25:00,37.77,37.87,37.77,37.87,42005.0,33.8532,33.9429,33.8532,33.9429,42005.0
2015-09-29 12:30:00,37.86,37.89,37.83,37.88,29981.0,33.9339,33.9608,33.907,33.9518,29981.0
2015-09-29 12:35:00,37.89,37.89,37.82,37.84,38742.0,33.9608,33.9608,33.8981,33.916,38742.0
2015-09-29 12:40:00,37.85,37.85,37.73,37.83,29300.0,33.9249,33.9249,33.8174,33.907,29300.0
2015-09-29 12:45:00,37.83,37.85,37.74,37.77,23358.0,33.907,33.9249,33.8264,33.8532,23358.0
2015-09-29 12:50:00,37.78,37.79,37.71,37.75,29643.0,33.8622,33.8712,33.7995,33.8353,29643.0
2015-09-29 12:55:00,37.75,37.75,37.68,37.71,42123.0,33.8353,33.8353,33.7726,33.7995,42123.0
2015-09-29 13:00:00,37.72,37.8,37.71,37.79,53234.0,33.8084,33.8801,33.7995,33.8712,53234.0
2015-09-29 13:05:00,37.77,37.86,37.76,37.83,32347.0,33.8532,33.9339,33.8443,33.907,32347.0
2015-09-29 13:10:00,37.82,37.88,37.8,37.86,35920.0,33.8981,33.9518,33.8801,33.9339,35920.0
2015-09-29 13:15:00,37.86,37.93,37.82,37.91,32788.0,33.9339,33.9967,33.8981,33.9787,32788.0
2015-09-29 13:20:00,37.91,37.94,37.87,37.91,48605.0,33.9787,34.0056,33.9429,33.9787,48605.0
2015-09-29 13:25:00,37.9,37.95,37.88,37.88,50173.0,33.9698,34.0146,33.9518,33.9518,50173.0
2015-09-29 13:30:00,37.88,37.92,37.87,37.88,47477.0,33.9518,33.9877,33.9429,33.9518,47477.0
2015-09-29 13:35:00,37.88,37.9,37.85,37.89,35120.0,33.9518,33.9698,33.9249,33.9608,35120.0
2015-09-29 13:40:00,37.89,37.95,37.88,37.95,50510.0,33.9608,34.0146,33.9518,34.0146,50510.0
2015-09-29 13:45:00,37.95,37.97,37.88,37.88,65222.0,34.0146,34.0325,33.9518,33.9518,65222.0
2015-09-29 13:50:00,37.89,37.91,37.86,37.88,41356.0,33.9608,33.9787,33.9339,33.9518,41356.0
2015-09-29 13:55:00,37.88,37.92,37.87,37.89,41502.0,33.9518,33.9877,33.9429,33.9608,41502.0
2015-09-29 14:00:00,37.89,37.9,37.76,37.79,20166.0,33.9608,33.9698,33.8443,33.8712,20166.0
2015-09-29 14:05:00,37.79,37.84,37.78,37.84,27621.0,33.8712,33.916,33.8622,33.916,27621.0
2015-09-29 14:10:00,37.84,37.86,37.82,37.83,27996.0,33.916,33.9339,33.8981,33.907,27996.0
2015-09-29 14:15:00,37.83,37.85,37.79,37.84,28099.0,33.907,33.9249,33.8712,33.916,28099.0
2015-09-29 14:20:00,37.85,37.88,37.78,37.79,24707.0,33.9249,33.9518,33.8622,33.8712,24707.0
2015-09-29 14:25:00,37.79,37.85,37.79,37.82,40885.0,33.8712,33.9249,33.8712,33.8981,40885.0
2015-09-29 14:30:00,37.81,37.83,37.77,37.77,24158.0,33.8891,33.907,33.8532,33.8532,24158.0
2015-09-29 14:35:00,37.78,37.78,37.73,37.77,34250.0,33.8622,33.8622,33.8174,33.8532,34250.0
2015-09-29 14:40:00,37.77,37.83,37.75,37.8,39897.0,33.8532,33.907,33.8353,33.8801,39897.0
2015-09-29 14:45:00,37.79,37.8,37.66,37.67,50614.0,33.8712,33.8801,33.7547,33.7636,50614.0
2015-09-29 14:50:00,37.67,37.68,37.61,37.62,41763.0,33.7636,33.7726,33.7098,33.7188,41763.0
2015-09-29 14:55:00,37.62,37.63,37.59,37.59,32870.0,33.7188,33.7278,33.6919,33.6919,32870.0
2015-09-29 15:00:00,37.59,37.62,37.48,37.53,85575.0,33.6919,33.7188,33.5933,33.6381,85575.0
2015-09-29 15:05:00,37.53,37.6,37.51,37.56,90592.0,33.6381,33.7009,33.6202,33.665,90592.0
2015-09-29 15:10:00,37.56,37.57,37.48,37.49,63019.0,33.665,33.674,33.5933,33.6023,63019.0
2015-09-29 15:15:00,37.48,37.54,37.45,37.47,82745.0,33.5933,33.6471,33.5664,33.5844,82745.0
2015-09-29 15:20:00,37.48,37.48,37.43,37.43,112994.0,33.5933,33.5933,33.5485,33.5485,112994.0
2015-09-29 15:25:00,37.43,37.44,37.34,37.36,111957.0,33.5485,33.5575,33.4678,33.4858,111957.0
2015-09-29 15:30:00,37.37,37.5,37.37,37.48,147995.0,33.4947,33.6112,33.4947,33.5933,147995.0
2015-09-29 15:35:00,37.48,37.61,37.46,37.55,141768.0,33.5933,33.7098,33.5754,33.6561,141768.0
2015-09-29 15:40:00,37.54,37.57,37.47,37.57,101278.0,33.6471,33.674,33.5844,33.674,101278.0
2015-09-29 15:45:00,37.57,37.66,37.52,37.65,137863.0,33.674,33.7547,33.6292,33.7457,137863.0
2015-09-29 15:50:00,37.64,37.68,37.61,37.66,140190.0,33.7367,33.7726,33.7098,33.7547,140190.0
2015-09-29 15:55:00,37.66,37.72,37.65,37.67,286562.0,33.7547,33.8084,33.7457,33.7636,286562.0
2015-09-30 09:30:00,38.11,38.29,37.99,38.14,117349.0,34.158,34.3193,34.0504,34.1849,117349.0
2015-09-30 09:35:00,38.16,38.43,38.15,38.35,197574.0,34.2028,34.4448,34.1938,34.3731,197574.0
2015-09-30 09:40:00,38.37,38.43,38.21,38.28,77403.0,34.391,34.4448,34.2476,34.3104,77403.0
2015-09-30 09:45:00,38.29,38.45,38.24,38.43,76345.0,34.3193,34.4627,34.2745,34.4448,76345.0
2015-09-30 09:50:00,38.42,38.45,38.27,38.31,84672.0,34.4358,34.4627,34.3014,34.3372,84672.0
2015-09-30 09:55:00,38.31,38.32,38.19,38.25,105108.0,34.3372,34.3462,34.2297,34.2835,105108.0
2015-09-30 10:00:00,38.25,38.29,38.17,38.2,91618.0,34.2835,34.3193,34.2118,34.2387,91618.0
2015-09-30 10:05:00,38.2,38.2,38.05,38.14,76341.0,34.2387,34.2387,34.1042,34.1849,76341.0
2015-09-30 10:10:00,38.14,38.15,38.0,38.01,54745.0,34.1849,34.1938,34.0594,34.0684,54745.0
2015-09-30 10:15:00,38.02,38.07,37.93,37.96,49531.0,34.0773,34.1221,33.9967,34.0235,49531.0
2015-09-30 10:20:00,37.96,38.04,37.96,37.99,43354.0,34.0235,34.0952,34.0235,34.0504,43354.0
2015-09-30 10:25:00,38.0,38.02,37.89,37.97,60235.0,34.0594,34.0773,33.9608,34.0325,60235.0
2015-09-30 10:30:00,37.96,38.12,37.95,38.07,97598.0,34.0235,34.167,34.0146,34.1221,97598.0
2015-09-30 10:35:00,38.07,38.11,38.01,38.02,75032.0,34.1221,34.158,34.0684,34.0773,75032.0
2015-09-30 10:40:00,38.02,38.02,37.91,37.94,67882.0,34.0773,34.0773,33.9787,34.0056,67882.0
2015-09-30 10:45:00,37.95,38.03,37.91,37.94,62306.0,34.0146,34.0863,33.9787,34.0056,62306.0
2015-09-30 10:50:00,37.94,37.95,37.86,37.88,40058.0,34.0056,34.0146,33.9339,33.9518,40058.0
2015-09-30 10:55:00,37.89,37.92,37.78,37.84,52666.0,33.9608,33.9877,33.8622,33.916,52666.0
2015-09-30 11:00:00,37.84,37.88,37.79,37.88,52608.0,33.916,33.9518,33.8712,33.9518,52608.0
2015-09-30 11:05:00,37.89,37.97,37.87,37.97,64840.0,33.9608,34.0325,33.9429,34.0325,64840.0
2015-09-30 11:10:00,37.97,38.09,37.96,38.06,61868.0,34.0325,34.1401,34.0235,34.1132,61868.0
2015-09-30 11:15:00,38.05,38.08,37.95,37.97,51537.0,34.1042,34.1311,34.0146,34.0325,51537.0
2015-09-30 11:20:00,37.97,38.03,37.92,37.93,70778.0,34.0325,34.0863,33.9877,33.9967,70778.0
2015-09-30 11:25:00,37.94,37.99,37.89,37.94,62595.0,34.0056,34.0504,33.9608,34.0056,62595.0
2015-09-30 11:30:00,37.94,37.96,37.85,37.87,51715.0,34.0056,34.0235,33.9249,33.9429,51715.0
2015-09-30 11:35:00,37.87,37.88,37.76,37.78,43221.0,33.9429,33.9518,33.8443,33.8622,43221.0
2015-09-30 11:40:00,37.78,37.79,37.63,37.65,61620.0,33.8622,33.8712,33.7278,33.7457,61620.0
2015-09-30 11:45:00,37.65,37.7,37.61,37.69,87596.0,33.7457,33.7905,33.7098,33.7815,87596.0
2015-09-30 11:50:00,37.69,37.75,37.68,37.74,54551.0,33.7815,33.8353,33.7726,33.8264,54551.0
2015-09-30 11:55:00,37.74,37.77,37.7,37.76,30132.0,33.8264,33.8532,33.7905,33.8443,30132.0
2015-09-30 12:00:00,37.75,37.78,37.7,37.71,30172.0,33.8353,33.8622,33.7905,33.7995,30172.0
2015-09-30 12:05:00,37.7,37.71,37.58,37.58,60095.0,33.7905,33.7995,33.6829,33.6829,60095.0
2015-09-30 12:10:00,37.58,37.64,37.57,37.57,35359.0,33.6829,33.7367,33.674,33.674,35359.0
2015-09-30 12:15:00,37.56,37.62,37.54,37.56,48305.0,33.665,33.7188,33.6471,33.665,48305.0
2015-09-30 12:20:00,37.56,37.58,37.51,37.51,39976.0,33.665,33.6829,33.6202,33.6202,39976.0
2015-09-30 12:25:00,37.52,37.55,37.49,37.53,38938.0,33.6292,33.6561,33.6023,33.6381,38938.0
2015-09-30 12:30:00,37.53,37.6,37.5,37.6,43446.0,33.6381,33.7009,33.6112,33.7009,43446.0
2015-09-30 12:35:00,37.59,37.6,37.55,37.56,30648.0,33.6919,33.7009,33.6561,33.665,30648.0
2015-09-30 12:40:00,37.55,37.59,37.51,37.55,36028.0,33.6561,33.6919,33.6202,33.6561,36028.0
2015-09-30 12:45:00,37.56,37.61,37.45,37.47,51857.0,33.665,33.7098,33.5664,33.5844,51857.0
2015-09-30 12:50:00,37.47,37.54,37.45,37.52,39568.0,33.5844,33.6471,33.5664,33.6292,39568.0
2015-09-30 12:55:00,37.52,37.55,37.47,37.55,34527.0,33.6292,33.6561,33.5844,33.6561,34527.0
2015-09-30 13:00:00,37.55,37.69,37.55,37.68,42996.0,33.6561,33.7815,33.6561,33.7726,42996.0
2015-09-30 13:05:00,37.69,37.72,37.64,37.69,45792.0,33.7815,33.8084,33.7367,33.7815,45792.0
2015-09-30 13:10:00,37.69,37.73,37.65,37.65,27789.0,33.7815,33.8174,33.7457,33.7457,27789.0
2015-09-30 13:15:00,37.65,37.77,37.64,37.77,36104.0,33.7457,33.8532,33.7367,33.8532,36104.0
2015-09-30 13:20:00,37.77,37.78,37.74,37.77,33649.0,33.8532,33.8622,33.8264,33.8532,33649.0
2015-09-30 13:25:00,37.77,37.8,37.74,37.75,33785.0,33.8532,33.8801,33.8264,33.8353,33785.0
2015-09-30 13:30:00,37.75,37.77,37.7,37.72,31205.0,33.8353,33.8532,33.7905,33.8084,31205.0
2015-09-30 13:35:00,37.73,37.76,37.72,37.75,30119.0,33.8174,33.8443,33.8084,33.8353,30119.0
2015-09-30 13:40:00,37.75,37.86,37.75,37.86,33862.0,33.8353,33.9339,33.8353,33.9339,33862.0
2015-09-30 13:45:00,37.86,37.87,37.8,37.82,34739.0,33.9339,33.9429,33.8801,33.8981,34739.0
2015-09-30 13:50:00,37.82,37.93,37.8,37.92,35102.0,33.8981,33.9967,33.8801,33.9877,35102.0
2015-09-30 13:55:00,37.92,37.93,37.88,37.9,40630.0,33.9877,33.9967,33.9518,33.9698,40630.0
2015-09-30 14:00:00,37.9,37.9,37.81,37.82,39307.0,33.9698,33.9698,33.8891,33.8981,39307.0
2015-09-30 14:05:00,37.82,37.9,37.79,37.85,43116.0,33.8981,33.9698,33.8712,33.9249,43116.0
2015-09-30 14:10:00,37.85,37.89,37.8,37.87,32684.0,33.9249,33.9608,33.8801,33.9429,32684.0
2015-09-30 14:15:00,37.88,37.91,37.85,37.9,43212.0,33.9518,33.9787,33.9249,33.9698,43212.0
2015-09-30 14:20:00,37.9,37.98,37.9,37.97,58152.0,33.9698,34.0415,33.9698,34.0325,58152.0
2015-09-30 14:25:00,37.96,38.03,37.96,38.03,59630.0,34.0235,34.0863,34.0235,34.0863,59630.0
2015-09-30 14:30:00,38.04,38.07,37.94,37.96,53468.0,34.0952,34.1221,34.0056,34.0235,53468.0
2015-09-30 14:35:00,37.96,38.0,37.94,37.95,43687.0,34.0235,34.0594,34.0056,34.0146,43687.0
2015-09-30 14:40:00,37.94,38.04,37.93,38.03,76688.0,34.0056,34.0952,33.9967,34.0863,76688.0
2015-09-30 14:45:00,38.03,38.12,38.02,38.11,56835.0,34.0863,34.167,34.0773,34.158,56835.0
2015-09-30 14:50:00,38.1,38.13,38.05,38.12,52962.0,34.149,34.1759,34.1042,34.167,52962.0
2015-09-30 14:55:00,38.11,38.17,38.1,38.15,62537.0,34.158,34.2118,34.149,34.1938,62537.0
2015-09-30 15:00:00,38.15,38.19,38.07,38.08,40679.0,34.1938,34.2297,34.1221,34.1311,40679.0
2015-09-30 15:05:00,38.08,38.11,38.05,38.08,38729.0,34.1311,34.158,34.1042,34.1311,38729.0
2015-09-30 15:10:00,38.08,38.15,38.06,38.12,48802.0,34.1311,34.1938,34.1132,34.167,48802.0
2015-09-30 15:15:00,38.13,38.13,38.06,38.12,48075.0,34.1759,34.1759,34.1132,34.167,48075.0
2015-09-30 15:20:00,38.11,38.14,38.05,38.06,51759.0,34.158,34.1849,34.1042,34.1132,51759.0
2015-09-30 15:25:00,38.05,38.13,38.05,38.13,65864.0,34.1042,34.1759,34.1042,34.1759,65864.0
2015-09-30 15:30:00,38.13,38.17,38.11,38.17,146384.0,34.1759,34.2118,34.158,34.2118,146384.0
2015-09-30 15:35:00,38.16,38.2,38.08,38.1,108499.0,34.2028,34.2387,34.1311,34.149,108499.0
2015-09-30 15:40:00,38.1,38.17,38.07,38.17,144135.0,34.149,34.2118,34.1221,34.2118,144135.0
2015-09-30 15:45:00,38.16,38.17,38.04,38.06,283433.0,34.2028,34.2118,34.0952,34.1132,283433.0
2015-09-30 15:50:00,38.06,38.11,38.01,38.01,257954.0,34.1132,34.158,34.0684,34.0684,257954.0
2015-09-30 15:55:00,38.02,38.07,37.99,38.05,501957.0,34.0773,34.1221,34.0504,34.1042,501957.0
2015-10-01 09:30:00,37.82,38.0,37.62,37.81,112957.0,33.8981,34.0594,33.7188,33.8891,112957.0
2015-10-01 09:35:00,37.8,37.81,37.56,37.71,76753.0,33.8801,33.8891,33.665,33.7995,76753.0
2015-10-01 09:40:00,37.74,37.81,37.56,37.8,65724.0,33.8264,33.8891,33.665,33.8801,65724.0
2015-10-01 09:45:00,37.8,37.89,37.66,37.89,63899.0,33.8801,33.9608,33.7547,33.9608,63899.0
2015-10-01 09:50:00,37.89,38.02,37.89,37.96,100520.0,33.9608,34.0773,33.9608,34.0235,100520.0
2015-10-01 09:55:00,37.96,38.06,37.89,37.93,118612.0,34.0235,34.1132,33.9608,33.9967,118612.0
2015-10-01 10:00:00,37.96,38.08,37.86,38.03,120353.0,34.0235,34.1311,33.9339,34.0863,120353.0
2015-10-01 10:05:00,38.02,38.13,37.99,38.12,79904.0,34.0773,34.1759,34.0504,34.167,79904.0
2015-10-01 10:10:00,38.12,38.23,38.09,38.15,99859.0,34.167,34.2655,34.1401,34.1938,99859.0
2015-10-01 10:15:00,38.16,38.29,38.16,38.22,93980.0,34.2028,34.3193,34.2028,34.2566,93980.0
2015-10-01 10:20:00,38.2,38.23,38.08,38.13,77617.0,34.2387,34.2655,34.1311,34.1759,77617.0
2015-10-01 10:25:00,38.14,38.22,38.07,38.21,50413.0,34.1849,34.2566,34.1221,34.2476,50413.0
2015-10-01 10:30:00,38.21,38.25,37.99,38.0,108838.0,34.2476,34.2835,34.0504,34.0594,108838.0
2015-10-01 10:35:00,38.0,38.05,37.94,38.05,81240.0,34.0594,34.1042,34.0056,34.1042,81240.0
2015-10-01 10:40:00,38.05,38.18,38.05,38.13,35382.0,34.1042,34.2207,34.1042,34.1759,35382.0
2015-10-01 10:45:00,38.13,38.19,38.11,38.15,39217.0,34.1759,34.2297,34.158,34.1938,39217.0
2015-10-01 10:50:00,38.15,38.23,38.1,38.13,46424.0,34.1938,34.2655,34.149,34.1759,46424.0
2015-10-01 10:55:00,38.12,38.19,38.11,38.15,60174.0,34.167,34.2297,34.158,34.1938,60174.0
2015-10-01 11:00:00,38.15,38.21,38.1,38.15,41258.0,34.1938,34.2476,34.149,34.1938,41258.0
2015-10-01 11:05:00,38.14,38.26,38.11,38.25,39549.0,34.1849,34.2924,34.158,34.2835,39549.0
2015-10-01 11:10:00,38.24,38.27,38.09,38.1,49364.0,34.2745,34.3014,34.1401,34.149,49364.0
2015-10-01 11:15:00,38.09,38.15,38.06,38.09,37500.0,34.1401,34.1938,34.1132,34.1401,37500.0
2015-10-01 11:20:00,38.09,38.24,38.08,38.21,94681.0,34.1401,34.2745,34.1311,34.2476,94681.0
2015-10-01 11:25:00,38.21,38.26,38.15,38.15,46029.0,34.2476,34.2924,34.1938,34.1938,46029.0
2015-10-01 11:30:00,38.16,38.26,38.15,38.15,44279.0,34.2028,34.2924,34.1938,34.1938,44279.0
2015-10-01 11:35:00,38.15,38.27,38.14,38.26,30128.0,34.1938,34.3014,34.1849,34.2924,30128.0
2015-10-01 11:40:00,38.25,38.25,38.14,38.2,28361.0,34.2835,34.2835,34.1849,34.2387,28361.0
2015-10-01 11:45:00,38.2,38.2,38.06,38.13,34513.0,34.2387,34.2387,34.1132,34.1759,34513.0
2015-10-01 11:50:00,38.14,38.18,38.07,38.07,33980.0,34.1849,34.2207,34.1221,34.1221,33980.0
2015-10-01 11:55:00,38.07,38.1,38.03,38.09,52471.0,34.1221,34.149,34.0863,34.1401,52471.0
2015-10-01 12:00:00,38.09,38.1,38.03,38.03,32359.0,34.1401,34.149,34.0863,34.0863,32359.0
2015-10-01 12:05:00,38.02,38.02,37.9,37.94,49554.0,34.0773,34.0773,33.9698,34.0056,49554.0
2015-10-01 12:10:00,37.94,37.96,37.92,37.95,31582.0,34.0056,34.0235,33.9877,34.0146,31582.0
2015-10-01 12:15:00,37.95,37.98,37.92,37.98,31233.0,34.0146,34.0415,33.9877,34.0415,31233.0
2015-10-01 12:20:00,37.98,38.05,37.98,38.01,34708.0,34.0415,34.1042,34.0415,34.0684,34708.0
2015-10-01 12:25:00,38.0,38.07,37.99,38.07,55625.0,34.0594,34.1221,34.0504,34.1221,55625.0
2015-10-01 12:30:00,38.07,38.14,38.06,38.11,42985.0,34.1221,34.1849,34.1132,34.158,42985.0
2015-10-01 12:35:00,38.12,38.15,38.09,38.09,32640.0,34.167,34.1938,34.1401,34.1401,32640.0
2015-10-01 12:40:00,38.09,38.16,38.07,38.15,45916.0,34.1401,34.2028,34.1221,34.1938,45916.0
2015-10-01 12:45:00,38.15,38.18,38.13,38.14,40185.0,34.1938,34.2207,34.1759,34.1849,40185.0
2015-10-01 12:50:00,38.15,38.2,38.12,38.2,15959.0,34.1938,34.2387,34.167,34.2387,15959.0
2015-10-01 12:55:00,38.2,38.25,38.14,38.14,46833.0,34.2387,34.2835,34.1849,34.1849,46833.0
2015-10-01 13:00:00,38.15,38.15,38.05,38.07,34761.0,34.1938,34.1938,34.1042,34.1221,34761.0
2015-10-01 13:05:00,38.07,38.15,38.07,38.15,33283.0,34.1221,34.1938,34.1221,34.1938,33283.0
2015-10-01 13:10:00,38.14,38.15,38.01,38.01,32387.0,34.1849,34.1938,34.0684,34.0684,32387.0
2015-10-01 13:15:00,38.01,38.1,38.01,38.07,24931.0,34.0684,34.149,34.0684,34.1221,24931.0
2015-10-01 13:20:00,38.06,38.07,37.98,38.07,55128.0,34.1132,34.1221,34.0415,34.1221,55128.0
2015-10-01 13:25:00,38.07,38.11,38.0,38.02,24072.0,34.1221,34.158,34.0594,34.0773,24072.0
2015-10-01 13:30:00,38.02,38.07,37.9,38.03,179501.0,34.0773,34.1221,33.9698,34.0863,179501.0
2015-10-01 13:35:00,38.02,38.03,37.99,38.0,34921.0,34.0773,34.0863,34.0504,34.0594,34921.0
2015-10-01 13:40:00,38.01,38.02,37.96,37.97,58822.0,34.0684,34.0773,34.0235,34.0325,58822.0
2015-10-01 13:45:00,37.96,38.0,37.92,37.99,73736.0,34.0235,34.0594,33.9877,34.0504,73736.0
2015-10-01 13:50:00,38.0,38.0,37.94,37.98,56926.0,34.0594,34.0594,34.0056,34.0415,56926.0
2015-10-01 13:55:00,37.98,38.0,37.92,37.99,80826.0,34.0415,34.0594,33.9877,34.0504,80826.0
2015-10-01 14:00:00,38.0,38.04,37.98,38.02,106921.0,34.0594,34.0952,34.0415,34.0773,106921.0
2015-10-01 14:05:00,38.03,38.17,38.02,38.16,61429.0,34.0863,34.2118,34.0773,34.2028,61429.0
2015-10-01 14:10:00,38.16,38.25,38.16,38.22,36749.0,34.2028,34.2835,34.2028,34.2566,36749.0
2015-10-01 14:15:00,38.22,38.26,38.21,38.24,63789.0,34.2566,34.2924,34.2476,34.2745,63789.0
2015-10-01 14:20:00,38.24,38.26,38.18,38.19,69698.0,34.2745,34.2924,34.2207,34.2297,69698.0
2015-10-01 14:25:00,38.2,38.21,38.16,38.2,30521.0,34.2387,34.2476,34.2028,34.2387,30521.0
2015-10-01 14:30:00,38.2,38.21,38.15,38.15,64396.0,34.2387,34.2476,34.1938,34.1938,64396.0
2015-10-01 14:35:00,38.15,38.2,38.13,38.2,34186.0,34.1938,34.2387,34.1759,34.2387,34186.0
2015-10-01 14:40:00,38.2,38.22,38.17,38.18,33574.0,34.2387,34.2566,34.2118,34.2207,33574.0
2015-10-01 14:45:00,38.19,38.21,38.09,38.09,24163.0,34.2297,34.2476,34.1401,34.1401,24163.0
2015-10-01 14:50:00,38.11,38.17,38.09,38.17,28941.0,34.158,34.2118,34.1401,34.2118,28941.0
2015-10-01 14:55:00,38.18,38.25,38.17,38.23,44629.0,34.2207,34.2835,34.2118,34.2655,44629.0
2015-10-01 15:00:00,38.24,38.32,38.23,38.28,93658.0,34.2745,34.3462,34.2655,34.3104,93658.0
2015-10-01 15:05:00,38.28,38.36,38.27,38.36,113256.0,34.3104,34.3821,34.3014,34.3821,113256.0
2015-10-01 15:10:00,38.35,38.46,38.35,38.45,110646.0,34.3731,34.4717,34.3731,34.4627,110646.0
2015-10-01 15:15:00,38.44,38.44,38.35,38.36,133470.0,34.4538,34.4538,34.3731,34.3821,133470.0
2015-10-01 15:20:00,38.36,38.41,38.32,38.39,90516.0,34.3821,34.4269,34.3462,34.409,90516.0
2015-10-01 15:25:00,38.39,38.42,38.34,38.35,82582.0,34.409,34.4358,34.3641,34.3731,82582.0
2015-10-01 15:30:00,38.35,38.36,38.31,38.36,90567.0,34.3731,34.3821,34.3372,34.3821,90567.0
2015-10-01 15:35:00,38.37,38.37,38.28,38.3,94191.0,34.391,34.391,34.3104,34.3283,94191.0
2015-10-01 15:40:00,38.3,38.33,38.29,38.32,77943.0,34.3283,34.3552,34.3193,34.3462,77943.0
2015-10-01 15:45:00,38.32,38.38,38.3,38.38,114179.0,34.3462,34.4,34.3283,34.4,114179.0
2015-10-01 15:50:00,38.37,38.39,38.34,38.34,175941.0,34.391,34.409,34.3641,34.3641,175941.0
2015-10-01 15:55:00,38.34,38.44,38.34,38.4,381908.0,34.3641,34.4538,34.3641,34.4179,381908.0
2015-10-02 09:30:00,37.94,38.02,37.6,37.63,113593.0,34.0056,34.0773,33.7009,33.7278,113593.0
2015-10-02 09:35:00,37.63,37.83,37.52,37.63,80860.0,33.7278,33.907,33.6292,33.7278,80860.0
2015-10-02 09:40:00,37.63,37.66,37.41,37.51,139721.0,33.7278,33.7547,33.5306,33.6202,139721.0
2015-10-02 09:45:00,37.5,37.51,37.06,37.08,171384.0,33.6112,33.6202,33.2169,33.2348,171384.0
2015-10-02 09:50:00,37.07,37.13,37.0,37.1,170509.0,33.2258,33.2796,33.1631,33.2527,170509.0
2015-10-02 09:55:00,37.12,37.21,37.0,37.17,207547.0,33.2707,33.3513,33.1631,33.3155,207547.0
2015-10-02 10:00:00,37.17,37.23,37.14,37.15,161958.0,33.3155,33.3692,33.2886,33.2975,161958.0
2015-10-02 10:05:00,37.15,37.2,37.03,37.18,86818.0,33.2975,33.3424,33.19,33.3244,86818.0
2015-10-02 10:10:00,37.18,37.2,37.07,37.1,191092.0,33.3244,33.3424,33.2258,33.2527,191092.0
2015-10-02 10:15:00,37.11,37.25,37.06,37.14,153471.0,33.2617,33.3872,33.2169,33.2886,153471.0
2015-10-02 10:20:00,37.14,37.37,37.11,37.35,208818.0,33.2886,33.4947,33.2617,33.4768,208818.0
2015-10-02 10:25:00,37.35,37.43,37.26,37.26,146882.0,33.4768,33.5485,33.3961,33.3961,146882.0
2015-10-02 10:30:00,37.26,37.29,37.24,37.27,54154.0,33.3961,33.423,33.3782,33.4051,54154.0
2015-10-02 10:35:00,37.27,37.37,37.25,37.37,54688.0,33.4051,33.4947,33.3872,33.4947,54688.0
2015-10-02 10:40:00,37.36,37.48,37.35,37.43,78448.0,33.4858,33.5933,33.4768,33.5485,78448.0
2015-10-02 10:45:00,37.43,37.48,37.41,37.48,98176.0,33.5485,33.5933,33.5306,33.5933,98176.0
2015-10-02 10:50:00,37.48,37.54,37.44,37.48,124570.0,33.5933,33.6471,33.5575,33.5933,124570.0
2015-10-02 10:55:00,37.48,37.59,37.48,37.59,65622.0,33.5933,33.6919,33.5933,33.6919,65622.0
2015-10-02 11:00:00,37.59,37.67,37.54,37.54,94231.0,33.6919,33.7636,33.6471,33.6471,94231.0
2015-10-02 11:05:00,37.55,37.67,37.55,37.67,101209.0,33.6561,33.7636,33.6561,33.7636,101209.0
2015-10-02 11:10:00,37.66,37.66,37.6,37.61,83258.0,33.7547,33.7547,33.7009,33.7098,83258.0
2015-10-02 11:15:00,37.6,37.61,37.47,37.47,107722.0,33.7009,33.7098,33.5844,33.5844,107722.0
2015-10-02 11:20:00,37.47,37.52,37.43,37.43,100397.0,33.5844,33.6292,33.5485,33.5485,100397.0
2015-10-02 11:25:00,37.43,37.61,37.41,37.53,47630.0,33.5485,33.7098,33.5306,33.6381,47630.0
2015-10-02 11:30:00,37.54,37.67,37.53,37.67,48060.0,33.6471,33.7636,33.6381,33.7636,48060.0
2015-10-02 11:35:00,37.67,37.72,37.61,37.61,60004.0,33.7636,33.8084,33.7098,33.7098,60004.0
2015-10-02 11:40:00,37.61,37.63,37.59,37.61,39412.0,33.7098,33.7278,33.6919,33.7098,39412.0
2015-10-02 11:45:00,37.62,37.72,37.61,37.7,41774.0,33.7188,33.8084,33.7098,33.7905,41774.0
2015-10-02 11:50:00,37.69,37.78,37.67,37.78,48080.0,33.7815,33.8622,33.7636,33.8622,48080.0
2015-10-02 11:55:00,37.78,37.78,37.66,37.68,55795.0,33.8622,33.8622,33.7547,33.7726,55795.0
2015-10-02 12:00:00,37.68,37.71,37.67,37.68,15163.0,33.7726,33.7995,33.7636,33.7726,15163.0
2015-10-02 12:05:00,37.69,37.82,37.69,37.82,30846.0,33.7815,33.8981,33.7815,33.8981,30846.0
2015-10-02 12:10:00,37.82,37.9,37.8,37.87,46543.0,33.8981,33.9698,33.8801,33.9429,46543.0
2015-10-02 12:15:00,37.88,37.94,37.87,37.93,37518.0,33.9518,34.0056,33.9429,33.9967,37518.0
2015-10-02 12:20:00,37.93,37.94,37.87,37.9,36371.0,33.9967,34.0056,33.9429,33.9698,36371.0
2015-10-02 12:25:00,37.89,37.93,37.89,37.93,40680.0,33.9608,33.9967,33.9608,33.9967,40680.0
2015-10-02 12:30:00,37.93,38.03,37.9,37.91,65201.0,33.9967,34.0863,33.9698,33.9787,65201.0
2015-10-02 12:35:00,37.91,37.94,37.83,37.83,22452.0,33.9787,34.0056,33.907,33.907,22452.0
2015-10-02 12:40:00,37.83,37.84,37.8,37.83,39305.0,33.907,33.916,33.8801,33.907,39305.0
2015-10-02 12:45:00,37.82,37.95,37.82,37.92,17257.0,33.8981,34.0146,33.8981,33.9877,17257.0
2015-10-02 12:50:00,37.91,38.04,37.87,38.0,37143.0,33.9787,34.0952,33.9429,34.0594,37143.0
2015-10-02 12:55:00,38.01,38.03,37.93,37.95,23811.0,34.0684,34.0863,33.9967,34.0146,23811.0
2015-10-02 13:00:00,37.95,37.98,37.91,37.94,27983.0,34.0146,34.0415,33.9787,34.0056,27983.0
2015-10-02 13:05:00,37.94,38.01,37.93,38.01,42847.0,34.0056,34.0684,33.9967,34.0684,42847.0
2015-10-02 13:10:00,38.01,38.1,38.01,38.08,31116.0,34.0684,34.149,34.0684,34.1311,31116.0
2015-10-02 13:15:00,38.09,38.13,38.0,38.0,40410.0,34.1401,34.1759,34.0594,34.0594,40410.0
2015-10-02 13:20:00,38.0,38.0,37.96,37.96,35900.0,34.0594,34.0594,34.0235,34.0235,35900.0
2015-10-02 13:25:00,37.97,38.09,37.96,38.06,37301.0,34.0325,34.1401,34.0235,34.1132,37301.0
2015-10-02 13:30:00,38.07,38.13,38.07,38.1,38250.0,34.1221,34.1759,34.1221,34.149,38250.0
2015-10-02 13:35:00,38.1,38.1,37.96,37.97,17584.0,34.149,34.149,34.0235,34.0325,17584.0
2015-10-02 13:40:00,37.96,37.99,37.9,37.96,45381.0,34.0235,34.0504,33.9698,34.0235,45381.0
2015-10-02 13:45:00,37.97,38.01,37.96,38.0,36082.0,34.0325,34.0684,34.0235,34.0594,36082.0
2015-10-02 13:50:00,38.0,38.08,37.99,38.03,29233.0,34.0594,34.1311,34.0504,34.0863,29233.0
2015-10-02 13:55:00,38.03,38.05,37.95,37.96,35607.0,34.0863,34.1042,34.0146,34.0235,35607.0
2015-10-02 14:00:00,37.96,37.98,37.94,37.97,21667.0,34.0235,34.0415,34.0056,34.0325,21667.0
2015-10-02 14:05:00,37.96,37.99,37.93,37.95,25845.0,34.0235,34.0504,33.9967,34.0146,25845.0
2015-10-02 14:10:00,37.95,37.95,37.84,37.85,24897.0,34.0146,34.0146,33.916,33.9249,24897.0
2015-10-02 14:15:00,37.84,37.88,37.83,37.88,36893.0,33.916,33.9518,33.907,33.9518,36893.0
2015-10-02 14:20:00,37.88,37.95,37.83,37.95,30864.0,33.9518,34.0146,33.907,34.0146,30864.0
2015-10-02 14:25:00,37.95,38.02,37.94,37.95,53171.0,34.0146,34.0773,34.0056,34.0146,53171.0
2015-10-02 14:30:00,37.96,37.97,37.91,37.91,28817.0,34.0235,34.0325,33.9787,33.9787,28817.0
2015-10-02 14:35:00,37.9,37.96,37.89,37.93,41481.0,33.9698,34.0235,33.9608,33.9967,41481.0
2015-10-02 14:40:00,37.93,37.94,37.84,37.89,67142.0,33.9967,34.0056,33.916,33.9608,67142.0
2015-10-02 14:45:00,37.89,37.89,37.85,37.87,24483.0,33.9608,33.9608,33.9249,33.9429,24483.0
2015-10-02 14:50:00,37.87,37.93,37.86,37.93,51299.0,33.9429,33.9967,33.9339,33.9967,51299.0
2015-10-02 14:55:00,37.92,37.93,37.88,37.9,46098.0,33.9877,33.9967,33.9518,33.9698,46098.0
2015-10-02 15:00:00,37.9,38.02,37.88,37.99,229202.0,33.9698,34.0773,33.9518,34.0504,229202.0
2015-10-02 15:05:00,37.98,38.08,37.98,38.08,66896.0,34.0415,34.1311,34.0415,34.1311,66896.0
2015-10-02 15:10:00,38.08,38.13,38.07,38.13,64759.0,34.1311,34.1759,34.1221,34.1759,64759.0
2015-10-02 15:15:00,38.14,38.25,38.14,38.25,95673.0,34.1849,34.2835,34.1849,34.2835,95673.0
2015-10-02 15:20:00,38.25,38.3,38.23,38.26,227940.0,34.2835,34.3283,34.2655,34.2924,227940.0
2015-10-02 15:25:00,38.25,38.35,38.25,38.34,158718.0,34.2835,34.3731,34.2835,34.3641,158718.0
2015-10-02 15:30:00,38.33,38.34,38.29,38.31,171823.0,34.3552,34.3641,34.3193,34.3372,171823.0
2015-10-02 15:35:00,38.32,38.34,38.27,38.28,234107.0,34.3462,34.3641,34.3014,34.3104,234107.0
2015-10-02 15:40:00,38.28,38.28,38.23,38.23,98325.0,34.3104,34.3104,34.2655,34.2655,98325.0
2015-10-02 15:45:00,38.24,38.31,38.24,38.28,188231.0,34.2745,34.3372,34.2745,34.3104,188231.0
2015-10-02 15:50:00,38.29,38.32,38.24,38.31,165540.0,34.3193,34.3462,34.2745,34.3372,165540.0
2015-10-02 15:55:00,38.32,38.39,38.28,38.37,207239.0,34.3462,34.409,34.3104,34.391,207239.0
2015-10-05 09:30:00,38.65,38.79,38.5,38.65,108243.0,34.642,34.7675,34.5075,34.642,108243.0
2015-10-05 09:35:00,38.68,38.76,38.56,38.74,81097.0,34.6689,34.7406,34.5613,34.7227,81097.0
2015-10-05 09:40:00,38.71,38.74,38.61,38.68,72802.0,34.6958,34.7227,34.6061,34.6689,72802.0
2015-10-05 09:45:00,38.67,38.94,38.67,38.88,91779.0,34.6599,34.9019,34.6599,34.8481,91779.0
2015-10-05 09:50:00,38.92,39.08,38.88,38.98,241323.0,34.884,35.0274,34.8481,34.9378,241323.0
2015-10-05 09:55:00,38.98,39.0,38.92,38.97,40269.0,34.9378,34.9557,34.884,34.9288,40269.0
2015-10-05 10:00:00,38.98,39.05,38.95,39.05,46905.0,34.9378,35.0005,34.9109,35.0005,46905.0
2015-10-05 10:05:00,39.05,39.24,39.04,39.2,105438.0,35.0005,35.1708,34.9915,35.135,105438.0
2015-10-05 10:10:00,39.19,39.2,38.99,39.08,117642.0,35.126,35.135,34.9467,35.0274,117642.0
2015-10-05 10:15:00,39.08,39.17,39.02,39.1,44016.0,35.0274,35.1081,34.9736,35.0453,44016.0
2015-10-05 10:20:00,39.1,39.19,39.1,39.17,60675.0,35.0453,35.126,35.0453,35.1081,60675.0
2015-10-05 10:25:00,39.16,39.17,39.05,39.14,67721.0,35.0991,35.1081,35.0005,35.0812,67721.0
2015-10-05 10:30:00,39.14,39.15,39.0,39.0,33423.0,35.0812,35.0901,34.9557,34.9557,33423.0
2015-10-05 10:35:00,39.01,39.17,39.0,39.16,120678.0,34.9647,35.1081,34.9557,35.0991,120678.0
2015-10-05 10:40:00,39.15,39.15,39.06,39.13,44843.0,35.0901,35.0901,35.0095,35.0722,44843.0
2015-10-05 10:45:00,39.13,39.19,39.09,39.15,71074.0,35.0722,35.126,35.0364,35.0901,71074.0
2015-10-05 10:50:00,39.15,39.15,39.09,39.11,26128.0,35.0901,35.0901,35.0364,35.0543,26128.0
2015-10-05 10:55:00,39.11,39.11,39.02,39.04,29309.0,35.0543,35.0543,34.9736,34.9915,29309.0
2015-10-05 11:00:00,39.04,39.15,39.01,39.14,38272.0,34.9915,35.0901,34.9647,35.0812,38272.0
2015-10-05 11:05:00,39.15,39.16,39.08,39.12,19894.0,35.0901,35.0991,35.0274,35.0632,19894.0
2015-10-05 11:10:00,39.12,39.22,39.12,39.2,30843.0,35.0632,35.1529,35.0632,35.135,30843.0
2015-10-05 11:15:00,39.2,39.22,39.1,39.12,55431.0,35.135,35.1529,35.0453,35.0632,55431.0
2015-10-05 11:20:00,39.12,39.17,39.12,39.14,26234.0,35.0632,35.1081,35.0632,35.0812,26234.0
2015-10-05 11:25:00,39.14,39.16,39.1,39.13,69640.0,35.0812,35.0991,35.0453,35.0722,69640.0
2015-10-05 11:30:00,39.14,39.2,39.1,39.11,61162.0,35.0812,35.135,35.0453,35.0543,61162.0
2015-10-05 11:35:00,39.11,39.13,39.04,39.05,44049.0,35.0543,35.0722,34.9915,35.0005,44049.0
2015-10-05 11:40:00,39.05,39.1,39.02,39.03,35298.0,35.0005,35.0453,34.9736,34.9826,35298.0
2015-10-05 11:45:00,39.03,39.13,39.02,39.13,55323.0,34.9826,35.0722,34.9736,35.0722,55323.0
2015-10-05 11:50:00,39.12,39.15,39.09,39.1,61708.0,35.0632,35.0901,35.0364,35.0453,61708.0
2015-10-05 11:55:00,39.09,39.16,39.07,39.13,47514.0,35.0364,35.0991,35.0184,35.0722,47514.0
2015-10-05 12:00:00,39.13,39.14,39.05,39.14,52055.0,35.0722,35.0812,35.0005,35.0812,52055.0
2015-10-05 12:05:00,39.15,39.21,39.11,39.12,50393.0,35.0901,35.1439,35.0543,35.0632,50393.0
2015-10-05 12:10:00,39.11,39.17,39.1,39.16,30065.0,35.0543,35.1081,35.0453,35.0991,30065.0
2015-10-05 12:15:00,39.17,39.24,39.17,39.2,91524.0,35.1081,35.1708,35.1081,35.135,91524.0
2015-10-05 12:20:00,39.21,39.22,39.08,39.12,41341.0,35.1439,35.1529,35.0274,35.0632,41341.0
2015-10-05 12:25:00,39.13,39.16,39.1,39.1,29749.0,35.0722,35.0991,35.0453,35.0453,29749.0
2015-10-05 12:30:00,39.11,39.14,39.09,39.14,28950.0,35.0543,35.0812,35.0364,35.0812,28950.0
2015-10-05 12:35:00,39.14,39.16,39.08,39.13,31562.0,35.0812,35.0991,35.0274,35.0722,31562.0
2015-10-05 12:40:00,39.13,39.15,39.09,39.14,21727.0,35.0722,35.0901,35.0364,35.0812,21727.0
2015-10-05 12:45:00,39.15,39.18,39.12,39.16,30622.0,35.0901,35.117,35.0632,35.0991,30622.0
2015-10-05 12:50:00,39.17,39.21,39.16,39.21,21518.0,35.1081,35.1439,35.0991,35.1439,21518.0
2015-10-05 12:55:00,39.2,39.2,39.14,39.16,27932.0,35.135,35.135,35.0812,35.0991,27932.0
2015-10-05 13:00:00,39.17,39.23,39.16,39.23,22978.0,35.1081,35.1618,35.0991,35.1618,22978.0
2015-10-05 13:05:00,39.23,39.24,39.18,39.19,42024.0,35.1618,35.1708,35.117,35.126,42024.0
2015-10-05 13:10:00,39.19,39.2,39.17,39.2,47966.0,35.126,35.135,35.1081,35.135,47966.0
2015-10-05 13:15:00,39.19,39.2,39.15,39.2,29240.0,35.126,35.135,35.0901,35.135,29240.0
2015-10-05 13:20:00,39.2,39.21,39.15,39.21,48557.0,35.135,35.1439,35.0901,35.1439,48557.0
2015-10-05 13:25:00,39.2,39.25,39.18,39.19,36884.0,35.135,35.1798,35.117,35.126,36884.0
2015-10-05 13:30:00,39.19,39.2,39.16,39.18,36449.0,35.126,35.135,35.0991,35.117,36449.0
2015-10-05 13:35:00,39.18,39.22,39.17,39.2,29182.0,35.117,35.1529,35.1081,35.135,29182.0
2015-10-05 13:40:00,39.19,39.19,39.11,39.16,34642.0,35.126,35.126,35.0543,35.0991,34642.0
2015-10-05 13:45:00,39.17,39.21,39.16,39.21,38675.0,35.1081,35.1439,35.0991,35.1439,38675.0
2015-10-05 13:50:00,39.21,39.22,39.17,39.21,59812.0,35.1439,35.1529,35.1081,35.1439,59812.0
2015-10-05 13:55:00,39.21,39.23,39.18,39.21,64801.0,35.1439,35.1618,35.117,35.1439,64801.0
2015-10-05 14:00:00,39.21,39.22,39.16,39.21,58165.0,35.1439,35.1529,35.0991,35.1439,58165.0
2015-10-05 14:05:00,39.2,39.23,39.18,39.22,80354.0,35.135,35.1618,35.117,35.1529,80354.0
2015-10-05 14:10:00,39.22,39.25,39.19,39.21,49409.0,35.1529,35.1798,35.126,35.1439,49409.0
2015-10-05 14:15:00,39.21,39.24,39.18,39.23,57469.0,35.1439,35.1708,35.117,35.1618,57469.0
2015-10-05 14:20:00,39.23,39.29,39.22,39.29,51112.0,35.1618,35.2156,35.1529,35.2156,51112.0
2015-10-05 14:25:00,39.29,39.37,39.28,39.35,71400.0,35.2156,35.2873,35.2067,35.2694,71400.0
2015-10-05 14:30:00,39.35,39.35,39.27,39.28,55592.0,35.2694,35.2694,35.1977,35.2067,55592.0
2015-10-05 14:35:00,39.28,39.3,39.24,39.28,39943.0,35.2067,35.2246,35.1708,35.2067,39943.0
2015-10-05 14:40:00,39.28,39.34,39.27,39.34,104523.0,35.2067,35.2604,35.1977,35.2604,104523.0
2015-10-05 14:45:00,39.34,39.35,39.29,39.34,78343.0,35.2604,35.2694,35.2156,35.2604,78343.0
2015-10-05 14:50:00,39.33,39.39,39.33,39.35,77404.0,35.2515,35.3053,35.2515,35.2694,77404.0
2015-10-05 14:55:00,39.35,39.39,39.34,39.38,32441.0,35.2694,35.3053,35.2604,35.2963,32441.0
2015-10-05 15:00:00,39.38,39.46,39.34,39.45,93118.0,35.2963,35.368,35.2604,35.359,93118.0
2015-10-05 15:05:00,39.46,39.46,39.4,39.42,82594.0,35.368,35.368,35.3142,35.3321,82594.0
2015-10-05 15:10:00,39.42,39.46,39.39,39.43,193340.0,35.3321,35.368,35.3053,35.3411,193340.0
2015-10-05 15:15:00,39.43,39.45,39.34,39.4,150930.0,35.3411,35.359,35.2604,35.3142,150930.0
2015-10-05 15:20:00,39.4,39.41,39.36,39.39,96912.0,35.3142,35.3232,35.2784,35.3053,96912.0
2015-10-05 15:25:00,39.38,39.42,39.38,39.42,99576.0,35.2963,35.3321,35.2963,35.3321,99576.0
2015-10-05 15:30:00,39.42,39.42,39.35,39.39,100121.0,35.3321,35.3321,35.2694,35.3053,100121.0
2015-10-05 15:35:00,39.39,39.4,39.31,39.36,131879.0,35.3053,35.3142,35.2335,35.2784,131879.0
2015-10-05 15:40:00,39.35,39.35,39.27,39.27,101669.0,35.2694,35.2694,35.1977,35.1977,101669.0
2015-10-05 15:45:00,39.28,39.31,39.28,39.29,112766.0,35.2067,35.2335,35.2067,35.2156,112766.0
2015-10-05 15:50:00,39.29,39.31,39.28,39.29,142657.0,35.2156,35.2335,35.2067,35.2156,142657.0
2015-10-05 15:55:00,39.29,39.31,39.26,39.29,209441.0,35.2156,35.2335,35.1887,35.2156,209441.0
2015-10-06 09:30:00,39.26,39.41,39.14,39.36,75738.0,35.1887,35.3232,35.0812,35.2784,75738.0
2015-10-06 09:35:00,39.36,39.42,39.18,39.34,61889.0,35.2784,35.3321,35.117,35.2604,61889.0
2015-10-06 09:40:00,39.34,39.4,39.29,39.33,53364.0,35.2604,35.3142,35.2156,35.2515,53364.0
2015-10-06 09:45:00,39.34,39.42,39.3,39.32,62659.0,35.2604,35.3321,35.2246,35.2425,62659.0
2015-10-06 09:50:00,39.32,39.32,39.1,39.16,90908.0,35.2425,35.2425,35.0453,35.0991,90908.0
2015-10-06 09:55:00,39.16,39.25,39.14,39.2,59490.0,35.0991,35.1798,35.0812,35.135,59490.0
2015-10-06 10:00:00,39.2,39.2,38.95,38.98,150187.0,35.135,35.135,34.9109,34.9378,150187.0
2015-10-06 10:05:00,38.98,39.01,38.89,39.0,112984.0,34.9378,34.9647,34.8571,34.9557,112984.0
2015-10-06 10:10:00,39.0,39.01,38.8,38.81,99610.0,34.9557,34.9647,34.7764,34.7854,99610.0
2015-10-06 10:15:00,38.8,38.82,38.51,38.53,225556.0,34.7764,34.7944,34.5165,34.5344,225556.0
2015-10-06 10:20:00,38.53,38.59,38.42,38.45,143753.0,34.5344,34.5882,34.4358,34.4627,143753.0
2015-10-06 10:25:00,38.43,38.54,38.42,38.45,110727.0,34.4448,34.5434,34.4358,34.4627,110727.0
2015-10-06 10:30:00,38.45,38.47,38.41,38.42,160359.0,34.4627,34.4807,34.4269,34.4358,160359.0
2015-10-06 10:35:00,38.43,38.46,38.32,38.39,93118.0,34.4448,34.4717,34.3462,34.409,93118.0
2015-10-06 10:40:00,38.38,38.46,38.36,38.45,70081.0,34.4,34.4717,34.3821,34.4627,70081.0
2015-10-06 10:45:00,38.45,38.49,38.4,38.44,51742.0,34.4627,34.4986,34.4179,34.4538,51742.0
2015-10-06 10:50:00,38.43,38.56,38.39,38.52,87595.0,34.4448,34.5613,34.409,34.5255,87595.0
2015-10-06 10:55:00,38.52,38.54,38.42,38.47,62144.0,34.5255,34.5434,34.4358,34.4807,62144.0
2015-10-06 11:00:00,38.47,38.63,38.45,38.5,91443.0,34.4807,34.6241,34.4627,34.5075,91443.0
2015-10-06 11:05:00,38.5,38.59,38.47,38.58,95041.0,34.5075,34.5882,34.4807,34.5792,95041.0
2015-10-06 11:10:00,38.58,38.58,38.45,38.5,89653.0,34.5792,34.5792,34.4627,34.5075,89653.0
2015-10-06 11:15:00,38.5,38.66,38.49,38.62,72589.0,34.5075,34.651,34.4986,34.6151,72589.0
2015-10-06 11:20:00,38.62,38.63,38.56,38.57,57454.0,34.6151,34.6241,34.5613,34.5703,57454.0
2015-10-06 11:25:00,38.56,38.56,38.37,38.39,180418.0,34.5613,34.5613,34.391,34.409,180418.0
2015-10-06 11:30:00,38.4,38.41,38.29,38.34,68302.0,34.4179,34.4269,34.3193,34.3641,68302.0
2015-10-06 11:35:00,38.33,38.38,38.3,38.35,65236.0,34.3552,34.4,34.3283,34.3731,65236.0
2015-10-06 11:40:00,38.36,38.43,38.31,38.41,191958.0,34.3821,34.4448,34.3372,34.4269,191958.0
2015-10-06 11:45:00,38.4,38.43,38.19,38.21,90647.0,34.4179,34.4448,34.2297,34.2476,90647.0
2015-10-06 11:50:00,38.2,38.29,38.2,38.27,74938.0,34.2387,34.3193,34.2387,34.3014,74938.0
2015-10-06 11:55:00,38.27,38.29,38.21,38.25,99606.0,34.3014,34.3193,34.2476,34.2835,99606.0
2015-10-06 12:00:00,38.25,38.27,38.2,38.21,118466.0,34.2835,34.3014,34.2387,34.2476,118466.0
2015-10-06 12:05:00,38.21,38.31,38.21,38.29,67720.0,34.2476,34.3372,34.2476,34.3193,67720.0
2015-10-06 12:10:00,38.28,38.31,38.24,38.29,40588.0,34.3104,34.3372,34.2745,34.3193,40588.0
2015-10-06 12:15:00,38.28,38.37,38.26,38.35,120787.0,34.3104,34.391,34.2924,34.3731,120787.0
2015-10-06 12:20:00,38.35,38.41,38.34,38.35,74490.0,34.3731,34.4269,34.3641,34.3731,74490.0
2015-10-06 12:25:00,38.35,38.36,38.29,38.3,156886.0,34.3731,34.3821,34.3193,34.3283,156886.0
2015-10-06 12:30:00,38.3,38.32,38.2,38.23,102902.0,34.3283,34.3462,34.2387,34.2655,102902.0
2015-10-06 12:35:00,38.23,38.25,38.09,38.12,126061.0,34.2655,34.2835,34.1401,34.167,126061.0
2015-10-06 12:40:00,38.12,38.15,38.11,38.14,109858.0,34.167,34.1938,34.158,34.1849,109858.0
2015-10-06 12:45:00,38.14,38.18,38.13,38.14,113317.0,34.1849,34.2207,34.1759,34.1849,113317.0
2015-10-06 12:50:00,38.15,38.16,38.1,38.12,71927.0,34.1938,34.2028,34.149,34.167,71927.0
2015-10-06 12:55:00,38.11,38.13,38.07,38.11,74390.0,34.158,34.1759,34.1221,34.158,74390.0
2015-10-06 13:00:00,38.11,38.22,38.1,38.2,91137.0,34.158,34.2566,34.149,34.2387,91137.0
2015-10-06 13:05:00,38.19,38.23,38.18,38.22,68050.0,34.2297,34.2655,34.2207,34.2566,68050.0
2015-10-06 13:10:00,38.22,38.34,38.18,38.31,115267.0,34.2566,34.3641,34.2207,34.3372,115267.0
2015-10-06 13:15:00,38.31,38.32,38.23,38.25,101440.0,34.3372,34.3462,34.2655,34.2835,101440.0
2015-10-06 13:20:00,38.26,38.35,38.24,38.35,92988.0,34.2924,34.3731,34.2745,34.3731,92988.0
2015-10-06 13:25:00,38.35,38.41,38.35,38.41,57886.0,34.3731,34.4269,34.3731,34.4269,57886.0
2015-10-06 13:30:00,38.41,38.43,38.32,38.35,83901.0,34.4269,34.4448,34.3462,34.3731,83901.0
2015-10-06 13:35:00,38.34,38.35,38.28,38.29,64935.0,34.3641,34.3731,34.3104,34.3193,64935.0
2015-10-06 13:40:00,38.29,38.3,38.25,38.3,61075.0,34.3193,34.3283,34.2835,34.3283,61075.0
2015-10-06 13:45:00,38.29,38.3,38.21,38.23,66147.0,34.3193,34.3283,34.2476,34.2655,66147.0
2015-10-06 13:50:00,38.23,38.24,38.2,38.24,64914.0,34.2655,34.2745,34.2387,34.2745,64914.0
2015-10-06 13:55:00,38.24,38.25,38.22,38.25,59977.0,34.2745,34.2835,34.2566,34.2835,59977.0
2015-10-06 14:00:00,38.24,38.25,38.17,38.19,81031.0,34.2745,34.2835,34.2118,34.2297,81031.0
2015-10-06 14:05:00,38.19,38.21,38.16,38.18,67483.0,34.2297,34.2476,34.2028,34.2207,67483.0
2015-10-06 14:10:00,38.19,38.33,38.19,38.33,52556.0,34.2297,34.3552,34.2297,34.3552,52556.0
2015-10-06 14:15:00,38.33,38.39,38.31,38.31,54007.0,34.3552,34.409,34.3372,34.3372,54007.0
2015-10-06 14:20:00,38.32,38.36,38.31,38.33,32946.0,34.3462,34.3821,34.3372,34.3552,32946.0
2015-10-06 14:25:00,38.32,38.32,38.27,38.32,53807.0,34.3462,34.3462,34.3014,34.3462,53807.0
2015-10-06 14:30:00,38.32,38.34,38.24,38.31,52854.0,34.3462,34.3641,34.2745,34.3372,52854.0
2015-10-06 14:35:00,38.31,38.32,38.22,38.27,25988.0,34.3372,34.3462,34.2566,34.3014,25988.0
2015-10-06 14:40:00,38.27,38.27,38.17,38.2,42384.0,34.3014,34.3014,34.2118,34.2387,42384.0
2015-10-06 14:45:00,38.19,38.25,38.17,38.18,41889.0,34.2297,34.2835,34.2118,34.2207,41889.0
2015-10-06 14:50:00,38.18,38.22,38.17,38.19,72937.0,34.2207,34.2566,34.2118,34.2297,72937.0
2015-10-06 14:55:00,38.19,38.19,38.05,38.12,81939.0,34.2297,34.2297,34.1042,34.167,81939.0
2015-10-06 15:00:00,38.12,38.12,38.03,38.04,104746.0,34.167,34.167,34.0863,34.0952,104746.0
2015-10-06 15:05:00,38.04,38.06,37.98,38.02,112737.0,34.0952,34.1132,34.0415,34.0773,112737.0
2015-10-06 15:10:00,38.02,38.05,37.93,38.04,90559.0,34.0773,34.1042,33.9967,34.0952,90559.0
2015-10-06 15:15:00,38.03,38.12,37.98,38.09,95062.0,34.0863,34.167,34.0415,34.1401,95062.0
2015-10-06 15:20:00,38.09,38.14,38.08,38.12,89169.0,34.1401,34.1849,34.1311,34.167,89169.0
2015-10-06 15:25:00,38.12,38.12,38.08,38.09,127692.0,34.167,34.167,34.1311,34.1401,127692.0
2015-10-06 15:30:00,38.09,38.13,38.01,38.02,134551.0,34.1401,34.1759,34.0684,34.0773,134551.0
2015-10-06 15:35:00,38.02,38.03,37.95,37.98,122144.0,34.0773,34.0863,34.0146,34.0415,122144.0
2015-10-06 15:40:00,37.99,38.01,37.92,37.93,145603.0,34.0504,34.0684,33.9877,33.9967,145603.0
2015-10-06 15:45:00,37.93,38.01,37.92,37.98,198544.0,33.9967,34.0684,33.9877,34.0415,198544.0
2015-10-06 15:50:00,37.98,38.03,37.97,38.02,169575.0,34.0415,34.0863,34.0325,34.0773,169575.0
2015-10-06 15:55:00,38.02,38.02,37.97,37.99,296707.0,34.0773,34.0773,34.0325,34.0504,296707.0
2015-10-07 09:30:00,38.05,38.19,37.57,37.6,181542.0,34.1042,34.2297,33.674,33.7009,181542.0
2015-10-07 09:35:00,37.6,38.01,37.6,37.9,108965.0,33.7009,34.0684,33.7009,33.9698,108965.0
2015-10-07 09:40:00,37.88,37.94,37.69,37.78,77481.0,33.9518,34.0056,33.7815,33.8622,77481.0
2015-10-07 09:45:00,37.78,37.97,37.77,37.96,154475.0,33.8622,34.0325,33.8532,34.0235,154475.0
2015-10-07 09:50:00,37.95,38.48,37.95,38.39,276308.0,34.0146,34.4896,34.0146,34.409,276308.0
2015-10-07 09:55:00,38.39,38.44,38.24,38.28,97265.0,34.409,34.4538,34.2745,34.3104,97265.0
2015-10-07 10:00:00,38.28,38.43,38.24,38.37,124354.0,34.3104,34.4448,34.2745,34.391,124354.0
2015-10-07 10:05:00,38.37,38.4,38.31,38.39,92612.0,34.391,34.4179,34.3372,34.409,92612.0
2015-10-07 10:10:00,38.39,38.67,38.39,38.52,192478.0,34.409,34.6599,34.409,34.5255,192478.0
2015-10-07 10:15:00,38.53,38.54,38.4,38.43,55300.0,34.5344,34.5434,34.4179,34.4448,55300.0
2015-10-07 10:20:00,38.41,38.49,38.39,38.43,53016.0,34.4269,34.4986,34.409,34.4448,53016.0
2015-10-07 10:25:00,38.43,38.64,38.41,38.43,94283.0,34.4448,34.633,34.4269,34.4448,94283.0
2015-10-07 10:30:00,38.44,38.66,38.44,38.64,162492.0,34.4538,34.651,34.4538,34.633,162492.0
2015-10-07 10:35:00,38.64,38.66,38.56,38.56,93213.0,34.633,34.651,34.5613,34.5613,93213.0
2015-10-07 10:40:00,38.56,38.66,38.52,38.61,99748.0,34.5613,34.651,34.5255,34.6061,99748.0
2015-10-07 10:45:00,38.61,38.82,38.61,38.78,114953.0,34.6061,34.7944,34.6061,34.7585,114953.0
2015-10-07 10:50:00,38.78,38.78,38.57,38.58,72268.0,34.7585,34.7585,34.5703,34.5792,72268.0
2015-10-07 10:55:00,38.57,38.63,38.39,38.41,53302.0,34.5703,34.6241,34.409,34.4269,53302.0
2015-10-07 11:00:00,38.41,38.42,38.35,38.4,112808.0,34.4269,34.4358,34.3731,34.4179,112808.0
2015-10-07 11:05:00,38.39,38.4,38.32,38.4,101953.0,34.409,34.4179,34.3462,34.4179,101953.0
2015-10-07 11:10:00,38.4,38.4,38.33,38.35,72592.0,34.4179,34.4179,34.3552,34.3731,72592.0
2015-10-07 11:15:00,38.35,38.48,38.34,38.47,69891.0,34.3731,34.4896,34.3641,34.4807,69891.0
2015-10-07 11:20:00,38.47,38.48,38.34,38.35,63116.0,34.4807,34.4896,34.3641,34.3731,63116.0
2015-10-07 11:25:00,38.34,38.42,38.3,38.32,80216.0,34.3641,34.4358,34.3283,34.3462,80216.0
2015-10-07 11:30:00,38.32,38.45,38.32,38.4,47063.0,34.3462,34.4627,34.3462,34.4179,47063.0
2015-10-07 11:35:00,38.42,38.49,38.33,38.49,49404.0,34.4358,34.4986,34.3552,34.4986,49404.0
2015-10-07 11:40:00,38.5,38.51,38.43,38.49,73031.0,34.5075,34.5165,34.4448,34.4986,73031.0
2015-10-07 11:45:00,38.49,38.51,38.42,38.45,50729.0,34.4986,34.5165,34.4358,34.4627,50729.0
2015-10-07 11:50:00,38.45,38.55,38.45,38.55,58638.0,34.4627,34.5524,34.4627,34.5524,58638.0
2015-10-07 11:55:00,38.54,38.58,38.51,38.53,55457.0,34.5434,34.5792,34.5165,34.5344,55457.0
2015-10-07 12:00:00,38.54,38.55,38.36,38.36,57510.0,34.5434,34.5524,34.3821,34.3821,57510.0
2015-10-07 12:05:00,38.36,38.48,38.36,38.39,45823.0,34.3821,34.4896,34.3821,34.409,45823.0
2015-10-07 12:10:00,38.38,38.41,38.27,38.27,59183.0,34.4,34.4269,34.3014,34.3014,59183.0
2015-10-07 12:15:00,38.28,38.39,38.26,38.37,51002.0,34.3104,34.409,34.2924,34.391,51002.0
2015-10-07 12:20:00,38.37,38.42,38.3,38.3,45952.0,34.391,34.4358,34.3283,34.3283,45952.0
2015-10-07 12:25:00,38.3,38.31,38.23,38.25,58817.0,34.3283,34.3372,34.2655,34.2835,58817.0
2015-10-07 12:30:00,38.25,38.26,38.23,38.24,50289.0,34.2835,34.2924,34.2655,34.2745,50289.0
2015-10-07 12:35:00,38.24,38.3,38.22,38.3,42441.0,34.2745,34.3283,34.2566,34.3283,42441.0
2015-10-07 12:40:00,38.29,38.39,38.22,38.39,38755.0,34.3193,34.409,34.2566,34.409,38755.0
2015-10-07 12:45:00,38.39,38.39,38.26,38.28,37876.0,34.409,34.409,34.2924,34.3104,37876.0
2015-10-07 12:50:00,38.29,38.29,38.23,38.27,26212.0,34.3193,34.3193,34.2655,34.3014,26212.0
2015-10-07 12:55:00,38.27,38.33,38.27,38.29,40403.0,34.3014,34.3552,34.3014,34.3193,40403.0
2015-10-07 13:00:00,38.29,38.38,38.27,38.28,40135.0,34.3193,34.4,34.3014,34.3104,40135.0
2015-10-07 13:05:00,38.28,38.35,38.27,38.32,52278.0,34.3104,34.3731,34.3014,34.3462,52278.0
2015-10-07 13:10:00,38.33,38.38,38.29,38.33,40893.0,34.3552,34.4,34.3193,34.3552,40893.0
2015-10-07 13:15:00,38.33,38.36,38.28,38.29,23877.0,34.3552,34.3821,34.3104,34.3193,23877.0
2015-10-07 13:20:00,38.3,38.38,38.29,38.34,39034.0,34.3283,34.4,34.3193,34.3641,39034.0
2015-10-07 13:25:00,38.34,38.34,38.23,38.27,55046.0,34.3641,34.3641,34.2655,34.3014,55046.0
2015-10-07 13:30:00,38.27,38.32,38.26,38.3,124976.0,34.3014,34.3462,34.2924,34.3283,124976.0
2015-10-07 13:35:00,38.29,38.37,38.29,38.37,53487.0,34.3193,34.391,34.3193,34.391,53487.0
2015-10-07 13:40:00,38.38,38.45,38.35,38.43,66770.0,34.4,34.4627,34.3731,34.4448,66770.0
2015-10-07 13:45:00,38.43,38.49,38.42,38.48,42497.0,34.4448,34.4986,34.4358,34.4896,42497.0
2015-10-07 13:50:00,38.47,38.47,38.41,38.46,32020.0,34.4807,34.4807,34.4269,34.4717,32020.0
2015-10-07 13:55:00,38.46,38.5,38.43,38.43,41191.0,34.4717,34.5075,34.4448,34.4448,41191.0
2015-10-07 14:00:00,38.43,38.54,38.4,38.53,38437.0,34.4448,34.5434,34.4179,34.5344,38437.0
2015-10-07 14:05:00,38.53,38.54,38.49,38.51,26516.0,34.5344,34.5434,34.4986,34.5165,26516.0
2015-10-07 14:10:00,38.5,38.54,38.48,38.52,38263.0,34.5075,34.5434,34.4896,34.5255,38263.0
2015-10-07 14:15:00,38.53,38.56,38.53,38.53,40281.0,34.5344,34.5613,34.5344,34.5344,40281.0
2015-10-07 14:20:00,38.52,38.55,38.47,38.55,30826.0,34.5255,34.5524,34.4807,34.5524,30826.0
2015-10-07 14:25:00,38.55,38.57,38.49,38.53,27750.0,34.5524,34.5703,34.4986,34.5344,27750.0
2015-10-07 14:30:00,38.54,38.58,38.44,38.45,32479.0,34.5434,34.5792,34.4538,34.4627,32479.0
2015-10-07 14:35:00,38.45,38.47,38.39,38.46,49238.0,34.4627,34.4807,34.409,34.4717,49238.0
2015-10-07 14:40:00,38.45,38.55,38.45,38.48,39892.0,34.4627,34.5524,34.4627,34.4896,39892.0
2015-10-07 14:45:00,38.49,38.52,38.45,38.48,37485.0,34.4986,34.5255,34.4627,34.4896,37485.0
2015-10-07 14:50:00,38.49,38.52,38.46,38.52,55243.0,34.4986,34.5255,34.4717,34.5255,55243.0
2015-10-07 14:55:00,38.52,38.55,38.45,38.46,50571.0,34.5255,34.5524,34.4627,34.4717,50571.0
2015-10-07 15:00:00,38.46,38.54,38.45,38.51,32252.0,34.4717,34.5434,34.4627,34.5165,32252.0
2015-10-07 15:05:00,38.5,38.53,38.47,38.51,52156.0,34.5075,34.5344,34.4807,34.5165,52156.0
2015-10-07 15:10:00,38.51,38.62,38.51,38.59,61605.0,34.5165,34.6151,34.5165,34.5882,61605.0
2015-10-07 15:15:00,38.59,38.7,38.59,38.63,71101.0,34.5882,34.6868,34.5882,34.6241,71101.0
2015-10-07 15:20:00,38.63,38.67,38.56,38.66,93278.0,34.6241,34.6599,34.5613,34.651,93278.0
2015-10-07 15:25:00,38.66,38.72,38.65,38.67,87181.0,34.651,34.7047,34.642,34.6599,87181.0
2015-10-07 15:30:00,38.68,38.69,38.64,38.67,134474.0,34.6689,34.6778,34.633,34.6599,134474.0
2015-10-07 15:35:00,38.67,38.7,38.64,38.66,84212.0,34.6599,34.6868,34.633,34.651,84212.0
2015-10-07 15:40:00,38.65,38.67,38.63,38.65,140348.0,34.642,34.6599,34.6241,34.642,140348.0
2015-10-07 15:45:00,38.65,38.66,38.59,38.6,213353.0,34.642,34.651,34.5882,34.5972,213353.0
2015-10-07 15:50:00,38.6,38.61,38.55,38.58,189164.0,34.5972,34.6061,34.5524,34.5792,189164.0
2015-10-07 15:55:00,38.58,38.71,38.57,38.71,421986.0,34.5792,34.6958,34.5703,34.6958,421986.0
2015-10-08 09:30:00,38.69,38.84,38.54,38.56,77212.0,34.6778,34.8123,34.5434,34.5613,77212.0
2015-10-08 09:35:00,38.56,38.57,38.2,38.3,128341.0,34.5613,34.5703,34.2387,34.3283,128341.0
2015-10-08 09:40:00,38.31,38.42,38.29,38.36,57069.0,34.3372,34.4358,34.3193,34.3821,57069.0
2015-10-08 09:45:00,38.35,38.45,38.33,38.42,50929.0,34.3731,34.4627,34.3552,34.4358,50929.0
2015-10-08 09:50:00,38.42,38.6,38.35,38.59,153766.0,34.4358,34.5972,34.3731,34.5882,153766.0
2015-10-08 09:55:00,38.6,38.77,38.59,38.75,120165.0,34.5972,34.7495,34.5882,34.7316,120165.0
2015-10-08 10:00:00,38.75,38.81,38.68,38.7,117275.0,34.7316,34.7854,34.6689,34.6868,117275.0
2015-10-08 10:05:00,38.71,38.72,38.66,38.69,90986.0,34.6958,34.7047,34.651,34.6778,90986.0
2015-10-08 10:10:00,38.69,38.71,38.64,38.69,105621.0,34.6778,34.6958,34.633,34.6778,105621.0
2015-10-08 10:15:00,38.69,38.73,38.66,38.68,73686.0,34.6778,34.7137,34.651,34.6689,73686.0
2015-10-08 10:20:00,38.69,38.74,38.67,38.72,67071.0,34.6778,34.7227,34.6599,34.7047,67071.0
2015-10-08 10:25:00,38.71,38.73,38.67,38.7,49462.0,34.6958,34.7137,34.6599,34.6868,49462.0
2015-10-08 10:30:00,38.68,38.75,38.68,38.72,112025.0,34.6689,34.7316,34.6689,34.7047,112025.0
2015-10-08 10:35:00,38.72,38.87,38.71,38.85,185327.0,34.7047,34.8392,34.6958,34.8212,185327.0
2015-10-08 10:40:00,38.85,38.98,38.81,38.81,113628.0,34.8212,34.9378,34.7854,34.7854,113628.0
2015-10-08 10:45:00,38.81,38.89,38.81,38.85,59438.0,34.7854,34.8571,34.7854,34.8212,59438.0
2015-10-08 10:50:00,38.85,38.86,38.77,38.78,28423.0,34.8212,34.8302,34.7495,34.7585,28423.0
2015-10-08 10:55:00,38.79,38.87,38.78,38.86,53047.0,34.7675,34.8392,34.7585,34.8302,53047.0
2015-10-08 11:00:00,38.86,38.86,38.78,38.8,68479.0,34.8302,34.8302,34.7585,34.7764,68479.0
2015-10-08 11:05:00,38.8,38.92,38.77,38.89,179838.0,34.7764,34.884,34.7495,34.8571,179838.0
2015-10-08 11:10:00,38.88,38.93,38.64,38.64,259807.0,34.8481,34.893,34.633,34.633,259807.0
2015-10-08 11:15:00,38.64,38.68,38.48,38.68,181574.0,34.633,34.6689,34.4896,34.6689,181574.0
2015-10-08 11:20:00,38.68,38.68,38.55,38.55,22593.0,34.6689,34.6689,34.5524,34.5524,22593.0
2015-10-08 11:25:00,38.56,38.63,38.52,38.62,45845.0,34.5613,34.6241,34.5255,34.6151,45845.0
2015-10-08 11:30:00,38.62,38.67,38.57,38.6,51939.0,34.6151,34.6599,34.5703,34.5972,51939.0
2015-10-08 11:35:00,38.6,38.62,38.54,38.58,32504.0,34.5972,34.6151,34.5434,34.5792,32504.0
2015-10-08 11:40:00,38.58,38.79,38.56,38.75,135937.0,34.5792,34.7675,34.5613,34.7316,135937.0
2015-10-08 11:45:00,38.74,38.76,38.73,38.75,48954.0,34.7227,34.7406,34.7137,34.7316,48954.0
2015-10-08 11:50:00,38.75,38.78,38.75,38.76,99290.0,34.7316,34.7585,34.7316,34.7406,99290.0
2015-10-08 11:55:00,38.76,38.77,38.7,38.74,69131.0,34.7406,34.7495,34.6868,34.7227,69131.0
2015-10-08 12:00:00,38.74,38.77,38.73,38.74,33528.0,34.7227,34.7495,34.7137,34.7227,33528.0
2015-10-08 12:05:00,38.74,38.8,38.74,38.78,82506.0,34.7227,34.7764,34.7227,34.7585,82506.0
2015-10-08 12:10:00,38.77,38.79,38.76,38.78,31895.0,34.7495,34.7675,34.7406,34.7585,31895.0
2015-10-08 12:15:00,38.79,38.88,38.78,38.86,45911.0,34.7675,34.8481,34.7585,34.8302,45911.0
2015-10-08 12:20:00,38.87,38.94,38.83,38.83,52323.0,34.8392,34.9019,34.8033,34.8033,52323.0
2015-10-08 12:25:00,38.83,38.83,38.75,38.77,26172.0,34.8033,34.8033,34.7316,34.7495,26172.0
2015-10-08 12:30:00,38.77,38.79,38.71,38.72,31804.0,34.7495,34.7675,34.6958,34.7047,31804.0
2015-10-08 12:35:00,38.71,38.74,38.65,38.68,25186.0,34.6958,34.7227,34.642,34.6689,25186.0
2015-10-08 12:40:00,38.68,38.71,38.64,38.65,23033.0,34.6689,34.6958,34.633,34.642,23033.0
2015-10-08 12:45:00,38.65,38.66,38.54,38.55,45945.0,34.642,34.651,34.5434,34.5524,45945.0
2015-10-08 12:50:00,38.55,38.62,38.54,38.61,30777.0,34.5524,34.6151,34.5434,34.6061,30777.0
2015-10-08 12:55:00,38.61,38.62,38.58,38.6,12544.0,34.6061,34.6151,34.5792,34.5972,12544.0
2015-10-08 13:00:00,38.59,38.63,38.58,38.58,16971.0,34.5882,34.6241,34.5792,34.5792,16971.0
2015-10-08 13:05:00,38.58,38.66,38.58,38.61,18316.0,34.5792,34.651,34.5792,34.6061,18316.0
2015-10-08 13:10:00,38.62,38.64,38.58,38.59,44706.0,34.6151,34.633,34.5792,34.5882,44706.0
2015-10-08 13:15:00,38.59,38.6,38.5,38.5,18861.0,34.5882,34.5972,34.5075,34.5075,18861.0
2015-10-08 13:20:00,38.5,38.57,38.48,38.57,27799.0,34.5075,34.5703,34.4896,34.5703,27799.0
2015-10-08 13:25:00,38.57,38.57,38.51,38.51,32505.0,34.5703,34.5703,34.5165,34.5165,32505.0
2015-10-08 13:30:00,38.51,38.54,38.47,38.53,41087.0,34.5165,34.5434,34.4807,34.5344,41087.0
2015-10-08 13:35:00,38.53,38.53,38.46,38.48,39623.0,34.5344,34.5344,34.4717,34.4896,39623.0
2015-10-08 13:40:00,38.48,38.58,38.48,38.55,34209.0,34.4896,34.5792,34.4896,34.5524,34209.0
2015-10-08 13:45:00,38.56,38.6,38.52,38.56,30616.0,34.5613,34.5972,34.5255,34.5613,30616.0
2015-10-08 13:50:00,38.57,38.58,38.51,38.52,31083.0,34.5703,34.5792,34.5165,34.5255,31083.0
2015-10-08 13:55:00,38.52,38.58,38.5,38.52,22905.0,34.5255,34.5792,34.5075,34.5255,22905.0
2015-10-08 14:00:00,38.52,38.67,38.52,38.58,87289.0,34.5255,34.6599,34.5255,34.5792,87289.0
2015-10-08 14:05:00,38.58,38.6,38.5,38.6,43402.0,34.5792,34.5972,34.5075,34.5972,43402.0
2015-10-08 14:10:00,38.61,38.71,38.58,38.67,82133.0,34.6061,34.6958,34.5792,34.6599,82133.0
2015-10-08 14:15:00,38.67,38.67,38.58,38.6,75411.0,34.6599,34.6599,34.5792,34.5972,75411.0
2015-10-08 14:20:00,38.6,38.62,38.56,38.59,68834.0,34.5972,34.6151,34.5613,34.5882,68834.0
2015-10-08 14:25:00,38.59,38.66,38.56,38.63,41718.0,34.5882,34.651,34.5613,34.6241,41718.0
2015-10-08 14:30:00,38.63,38.74,38.63,38.68,39137.0,34.6241,34.7227,34.6241,34.6689,39137.0
2015-10-08 14:35:00,38.68,38.71,38.65,38.71,29057.0,34.6689,34.6958,34.642,34.6958,29057.0
2015-10-08 14:40:00,38.72,38.81,38.72,38.76,282548.0,34.7047,34.7854,34.7047,34.7406,282548.0
2015-10-08 14:45:00,38.77,38.83,38.76,38.81,47415.0,34.7495,34.8033,34.7406,34.7854,47415.0
2015-10-08 14:50:00,38.8,38.84,38.79,38.84,58231.0,34.7764,34.8123,34.7675,34.8123,58231.0
2015-10-08 14:55:00,38.84,38.9,38.84,38.86,125471.0,34.8123,34.8661,34.8123,34.8302,125471.0
2015-10-08 15:00:00,38.86,38.92,38.82,38.83,88830.0,34.8302,34.884,34.7944,34.8033,88830.0
2015-10-08 15:05:00,38.83,38.87,38.8,38.82,58065.0,34.8033,34.8392,34.7764,34.7944,58065.0
2015-10-08 15:10:00,38.83,38.89,38.8,38.82,75153.0,34.8033,34.8571,34.7764,34.7944,75153.0
2015-10-08 15:15:00,38.82,38.87,38.82,38.86,63810.0,34.7944,34.8392,34.7944,34.8302,63810.0
2015-10-08 15:20:00,38.85,38.88,38.82,38.85,83967.0,34.8212,34.8481,34.7944,34.8212,83967.0
2015-10-08 15:25:00,38.86,38.9,38.82,38.85,570406.0,34.8302,34.8661,34.7944,34.8212,570406.0
2015-10-08 15:30:00,38.85,38.94,38.84,38.93,116327.0,34.8212,34.9019,34.8123,34.893,116327.0
2015-10-08 15:35:00,38.92,38.95,38.84,38.84,111304.0,34.884,34.9109,34.8123,34.8123,111304.0
2015-10-08 15:40:00,38.85,38.87,38.82,38.86,96519.0,34.8212,34.8392,34.7944,34.8302,96519.0
2015-10-08 15:45:00,38.86,38.87,38.83,38.86,147661.0,34.8302,34.8392,34.8033,34.8302,147661.0
2015-10-08 15:50:00,38.85,38.86,38.79,38.82,162236.0,34.8212,34.8302,34.7675,34.7944,162236.0
2015-10-08 15:55:00,38.81,38.82,38.74,38.77,275552.0,34.7854,34.7944,34.7227,34.7495,275552.0
2015-10-09 09:30:00,39.04,39.15,38.8,38.99,232493.0,34.9915,35.0901,34.7764,34.9467,232493.0
2015-10-09 09:35:00,38.99,39.16,38.93,39.11,209946.0,34.9467,35.0991,34.893,35.0543,209946.0
2015-10-09 09:40:00,39.11,39.24,39.05,39.22,188297.0,35.0543,35.1708,35.0005,35.1529,188297.0
2015-10-09 09:45:00,39.23,39.3,39.17,39.2,257872.0,35.1618,35.2246,35.1081,35.135,257872.0
2015-10-09 09:50:00,39.2,39.36,39.18,39.33,263620.0,35.135,35.2784,35.117,35.2515,263620.0
2015-10-09 09:55:00,39.33,39.44,39.22,39.44,121275.0,35.2515,35.3501,35.1529,35.3501,121275.0
2015-10-09 10:00:00,39.44,39.61,39.44,39.53,214443.0,35.3501,35.5024,35.3501,35.4307,214443.0
2015-10-09 10:05:00,39.53,39.57,39.4,39.56,138148.0,35.4307,35.4666,35.3142,35.4576,138148.0
2015-10-09 10:10:00,39.56,39.56,39.37,39.49,127125.0,35.4576,35.4576,35.2873,35.3949,127125.0
2015-10-09 10:15:00,39.5,39.64,39.43,39.63,97488.0,35.4038,35.5293,35.3411,35.5204,97488.0
2015-10-09 10:20:00,39.63,39.73,39.58,39.71,221530.0,35.5204,35.61,35.4755,35.5921,221530.0
2015-10-09 10:25:00,39.71,39.8,39.68,39.71,126268.0,35.5921,35.6727,35.5652,35.5921,126268.0
2015-10-09 10:30:00,39.72,39.86,39.68,39.83,240877.0,35.601,35.7265,35.5652,35.6996,240877.0
2015-10-09 10:35:00,39.83,39.97,39.83,39.9,379924.0,35.6996,35.8251,35.6996,35.7624,379924.0
2015-10-09 10:40:00,39.89,39.97,39.88,39.96,67997.0,35.7534,35.8251,35.7444,35.8161,67997.0
2015-10-09 10:45:00,39.96,40.19,39.96,40.08,335156.0,35.8161,36.0223,35.8161,35.9237,335156.0
2015-10-09 10:50:00,40.07,40.21,40.01,40.11,212855.0,35.9147,36.0402,35.861,35.9506,212855.0
2015-10-09 10:55:00,40.1,40.12,40.01,40.02,101448.0,35.9416,35.9595,35.861,35.8699,101448.0
2015-10-09 11:00:00,40.03,40.19,39.95,40.19,203773.0,35.8789,36.0223,35.8072,36.0223,203773.0
2015-10-09 11:05:00,40.19,40.22,40.09,40.1,140674.0,36.0223,36.0492,35.9327,35.9416,140674.0
2015-10-09 11:10:00,40.1,40.15,40.01,40.06,69159.0,35.9416,35.9864,35.861,35.9058,69159.0
2015-10-09 11:15:00,40.04,40.13,40.01,40.12,65249.0,35.8878,35.9685,35.861,35.9595,65249.0
2015-10-09 11:20:00,40.13,40.25,40.13,40.14,83245.0,35.9685,36.0761,35.9685,35.9775,83245.0
2015-10-09 11:25:00,40.14,40.23,40.06,40.15,143007.0,35.9775,36.0581,35.9058,35.9864,143007.0
2015-10-09 11:30:00,40.15,40.18,40.04,40.07,84862.0,35.9864,36.0133,35.8878,35.9147,84862.0
2015-10-09 11:35:00,40.07,40.25,40.06,40.25,69654.0,35.9147,36.0761,35.9058,36.0761,69654.0
2015-10-09 11:40:00,40.24,40.27,40.07,40.08,113056.0,36.0671,36.094,35.9147,35.9237,113056.0
2015-10-09 11:45:00,40.08,40.08,39.98,40.01,75214.0,35.9237,35.9237,35.8341,35.861,75214.0
2015-10-09 11:50:00,40.01,40.14,40.01,40.08,100527.0,35.861,35.9775,35.861,35.9237,100527.0
2015-10-09 11:55:00,40.07,40.22,40.06,40.2,80356.0,35.9147,36.0492,35.9058,36.0313,80356.0
2015-10-09 12:00:00,40.19,40.33,40.13,40.26,101079.0,36.0223,36.1478,35.9685,36.085,101079.0
2015-10-09 12:05:00,40.27,40.29,40.22,40.27,64181.0,36.094,36.1119,36.0492,36.094,64181.0
2015-10-09 12:10:00,40.27,40.37,40.27,40.29,78803.0,36.094,36.1836,36.094,36.1119,78803.0
2015-10-09 12:15:00,40.28,40.3,40.22,40.26,80068.0,36.103,36.1209,36.0492,36.085,80068.0
2015-10-09 12:20:00,40.26,40.27,40.16,40.18,50443.0,36.085,36.094,35.9954,36.0133,50443.0
2015-10-09 12:25:00,40.18,40.2,40.15,40.16,72925.0,36.0133,36.0313,35.9864,35.9954,72925.0
2015-10-09 12:30:00,40.16,40.17,40.06,40.09,69804.0,35.9954,36.0044,35.9058,35.9327,69804.0
2015-10-09 12:35:00,40.1,40.1,40.06,40.07,65635.0,35.9416,35.9416,35.9058,35.9147,65635.0
2015-10-09 12:40:00,40.07,40.08,39.98,40.05,52698.0,35.9147,35.9237,35.8341,35.8968,52698.0
2015-10-09 12:45:00,40.05,40.09,39.97,40.05,52808.0,35.8968,35.9327,35.8251,35.8968,52808.0
2015-10-09 12:50:00,40.09,40.17,40.05,40.17,78326.0,35.9327,36.0044,35.8968,36.0044,78326.0
2015-10-09 12:55:00,40.18,40.22,40.16,40.16,61591.0,36.0133,36.0492,35.9954,35.9954,61591.0
2015-10-09 13:00:00,40.15,40.26,40.15,40.25,43530.0,35.9864,36.085,35.9864,36.0761,43530.0
2015-10-09 13:05:00,40.26,40.28,40.15,40.15,71280.0,36.085,36.103,35.9864,35.9864,71280.0
2015-10-09 13:10:00,40.15,40.18,40.04,40.06,81959.0,35.9864,36.0133,35.8878,35.9058,81959.0
2015-10-09 13:15:00,40.07,40.11,40.06,40.09,38244.0,35.9147,35.9506,35.9058,35.9327,38244.0
2015-10-09 13:20:00,40.09,40.13,40.06,40.07,45719.0,35.9327,35.9685,35.9058,35.9147,45719.0
2015-10-09 13:25:00,40.08,40.16,40.04,40.13,287548.0,35.9237,35.9954,35.8878,35.9685,287548.0
2015-10-09 13:30:00,40.13,40.15,40.12,40.14,34860.0,35.9685,35.9864,35.9595,35.9775,34860.0
2015-10-09 13:35:00,40.14,40.16,40.11,40.16,50567.0,35.9775,35.9954,35.9506,35.9954,50567.0
2015-10-09 13:40:00,40.16,40.16,40.09,40.1,59825.0,35.9954,35.9954,35.9327,35.9416,59825.0
2015-10-09 13:45:00,40.09,40.13,40.08,40.09,80873.0,35.9327,35.9685,35.9237,35.9327,80873.0
2015-10-09 13:50:00,40.09,40.13,40.06,40.1,82576.0,35.9327,35.9685,35.9058,35.9416,82576.0
2015-10-09 13:55:00,40.11,40.19,40.09,40.17,65115.0,35.9506,36.0223,35.9327,36.0044,65115.0
2015-10-09 14:00:00,40.16,40.18,40.07,40.11,105359.0,35.9954,36.0133,35.9147,35.9506,105359.0
2015-10-09 14:05:00,40.11,40.17,40.1,40.13,147782.0,35.9506,36.0044,35.9416,35.9685,147782.0
2015-10-09 14:10:00,40.13,40.2,40.1,40.11,147563.0,35.9685,36.0313,35.9416,35.9506,147563.0
2015-10-09 14:15:00,40.1,40.11,39.99,40.03,94487.0,35.9416,35.9506,35.843,35.8789,94487.0
2015-10-09 14:20:00,40.03,40.05,39.98,40.05,47520.0,35.8789,35.8968,35.8341,35.8968,47520.0
2015-10-09 14:25:00,40.05,40.16,40.02,40.14,105302.0,35.8968,35.9954,35.8699,35.9775,105302.0
2015-10-09 14:30:00,40.14,40.14,40.03,40.09,81109.0,35.9775,35.9775,35.8789,35.9327,81109.0
2015-10-09 14:35:00,40.09,40.18,40.07,40.16,60074.0,35.9327,36.0133,35.9147,35.9954,60074.0
2015-10-09 14:40:00,40.16,40.19,40.12,40.16,52753.0,35.9954,36.0223,35.9595,35.9954,52753.0
2015-10-09 14:45:00,40.16,40.19,40.12,40.15,74150.0,35.9954,36.0223,35.9595,35.9864,74150.0
2015-10-09 14:50:00,40.15,40.15,40.07,40.07,97005.0,35.9864,35.9864,35.9147,35.9147,97005.0
2015-10-09 14:55:00,40.08,40.09,40.04,40.06,101190.0,35.9237,35.9327,35.8878,35.9058,101190.0
2015-10-09 15:00:00,40.06,40.06,39.99,40.05,117330.0,35.9058,35.9058,35.843,35.8968,117330.0
2015-10-09 15:05:00,40.05,40.06,40.02,40.05,161177.0,35.8968,35.9058,35.8699,35.8968,161177.0
2015-10-09 15:10:00,40.05,40.06,39.98,39.98,172715.0,35.8968,35.9058,35.8341,35.8341,172715.0
2015-10-09 15:15:00,39.98,39.99,39.91,39.93,138066.0,35.8341,35.843,35.7713,35.7893,138066.0
2015-10-09 15:20:00,39.93,39.95,39.9,39.94,166916.0,35.7893,35.8072,35.7624,35.7982,166916.0
2015-10-09 15:25:00,39.94,39.95,39.9,39.95,102666.0,35.7982,35.8072,35.7624,35.8072,102666.0
2015-10-09 15:30:00,39.94,39.95,39.9,39.94,219633.0,35.7982,35.8072,35.7624,35.7982,219633.0
2015-10-09 15:35:00,39.93,39.98,39.91,39.94,223765.0,35.7893,35.8341,35.7713,35.7982,223765.0
2015-10-09 15:40:00,39.94,39.96,39.9,39.96,210520.0,35.7982,35.8161,35.7624,35.8161,210520.0
2015-10-09 15:45:00,39.96,39.97,39.92,39.92,174339.0,35.8161,35.8251,35.7803,35.7803,174339.0
2015-10-09 15:50:00,39.93,39.94,39.89,39.93,270210.0,35.7893,35.7982,35.7534,35.7893,270210.0
2015-10-09 15:55:00,39.94,39.95,39.89,39.94,521036.0,35.7982,35.8072,35.7534,35.7982,521036.0
2015-10-12 09:30:00,39.88,40.12,39.88,40.12,179540.0,35.7444,35.9595,35.7444,35.9595,179540.0
2015-10-12 09:35:00,40.12,40.25,40.09,40.17,111902.0,35.9595,36.0761,35.9327,36.0044,111902.0
2015-10-12 09:40:00,40.17,40.3,40.15,40.2,92491.0,36.0044,36.1209,35.9864,36.0313,92491.0
2015-10-12 09:45:00,40.22,40.36,40.22,40.24,163545.0,36.0492,36.1747,36.0492,36.0671,163545.0
2015-10-12 09:50:00,40.24,40.28,40.0,40.01,124092.0,36.0671,36.103,35.852,35.861,124092.0
2015-10-12 09:55:00,39.99,40.11,39.98,40.07,76484.0,35.843,35.9506,35.8341,35.9147,76484.0
2015-10-12 10:00:00,40.07,40.14,40.04,40.12,77441.0,35.9147,35.9775,35.8878,35.9595,77441.0
2015-10-12 10:05:00,40.13,40.18,40.07,40.12,102035.0,35.9685,36.0133,35.9147,35.9595,102035.0
2015-10-12 10:10:00,40.12,40.21,40.07,40.18,140220.0,35.9595,36.0402,35.9147,36.0133,140220.0
2015-10-12 10:15:00,40.18,40.2,40.13,40.18,74122.0,36.0133,36.0313,35.9685,36.0133,74122.0
2015-10-12 10:20:00,40.18,40.25,40.17,40.23,107631.0,36.0133,36.0761,36.0044,36.0581,107631.0
2015-10-12 10:25:00,40.23,40.24,40.16,40.23,128605.0,36.0581,36.0671,35.9954,36.0581,128605.0
2015-10-12 10:30:00,40.23,40.25,40.19,40.24,98069.0,36.0581,36.0761,36.0223,36.0671,98069.0
2015-10-12 10:35:00,40.25,40.32,40.25,40.3,54893.0,36.0761,36.1388,36.0761,36.1209,54893.0
2015-10-12 10:40:00,40.3,40.34,40.27,40.34,34453.0,36.1209,36.1567,36.094,36.1567,34453.0
2015-10-12 10:45:00,40.34,40.35,40.27,40.34,42130.0,36.1567,36.1657,36.094,36.1567,42130.0
2015-10-12 10:50:00,40.35,40.44,40.34,40.35,77564.0,36.1657,36.2464,36.1567,36.1657,77564.0
2015-10-12 10:55:00,40.36,40.4,40.34,40.38,154955.0,36.1747,36.2105,36.1567,36.1926,154955.0
2015-10-12 11:00:00,40.38,40.56,40.37,40.56,118965.0,36.1926,36.3539,36.1836,36.3539,118965.0
2015-10-12 11:05:00,40.56,40.7,40.55,40.7,70201.0,36.3539,36.4794,36.345,36.4794,70201.0
2015-10-12 11:10:00,40.7,40.7,40.55,40.65,113458.0,36.4794,36.4794,36.345,36.4346,113458.0
2015-10-12 11:15:00,40.66,40.68,40.59,40.67,156611.0,36.4436,36.4615,36.3808,36.4525,156611.0
2015-10-12 11:20:00,40.66,40.77,40.66,40.73,99293.0,36.4436,36.5421,36.4436,36.5063,99293.0
2015-10-12 11:25:00,40.73,40.78,40.72,40.77,60846.0,36.5063,36.5511,36.4973,36.5421,60846.0
2015-10-12 11:30:00,40.78,40.78,40.75,40.77,44963.0,36.5511,36.5511,36.5242,36.5421,44963.0
2015-10-12 11:35:00,40.77,40.85,40.74,40.78,73326.0,36.5421,36.6138,36.5153,36.5511,73326.0
2015-10-12 11:40:00,40.79,40.82,40.7,40.75,46293.0,36.5601,36.587,36.4794,36.5242,46293.0
2015-10-12 11:45:00,40.74,40.8,40.73,40.75,25161.0,36.5153,36.569,36.5063,36.5242,25161.0
2015-10-12 11:50:00,40.75,40.77,40.73,40.75,25108.0,36.5242,36.5421,36.5063,36.5242,25108.0
2015-10-12 11:55:00,40.76,40.8,40.74,40.77,51240.0,36.5332,36.569,36.5153,36.5421,51240.0
2015-10-12 12:00:00,40.78,40.8,40.77,40.79,73560.0,36.5511,36.569,36.5421,36.5601,73560.0
2015-10-12 12:05:00,40.79,40.8,40.77,40.78,50925.0,36.5601,36.569,36.5421,36.5511,50925.0
2015-10-12 12:10:00,40.78,40.79,40.68,40.72,58113.0,36.5511,36.5601,36.4615,36.4973,58113.0
2015-10-12 12:15:00,40.73,40.77,40.72,40.75,21904.0,36.5063,36.5421,36.4973,36.5242,21904.0
2015-10-12 12:20:00,40.74,40.78,40.7,40.77,29571.0,36.5153,36.5511,36.4794,36.5421,29571.0
2015-10-12 12:25:00,40.77,40.79,40.74,40.76,31032.0,36.5421,36.5601,36.5153,36.5332,31032.0
2015-10-12 12:30:00,40.76,40.78,40.73,40.76,21969.0,36.5332,36.5511,36.5063,36.5332,21969.0
2015-10-12 12:35:00,40.76,40.78,40.74,40.77,26624.0,36.5332,36.5511,36.5153,36.5421,26624.0
2015-10-12 12:40:00,40.77,40.78,40.71,40.73,53084.0,36.5421,36.5511,36.4884,36.5063,53084.0
2015-10-12 12:45:00,40.73,40.82,40.73,40.77,48582.0,36.5063,36.587,36.5063,36.5421,48582.0
2015-10-12 12:50:00,40.76,40.8,40.76,40.77,24285.0,36.5332,36.569,36.5332,36.5421,24285.0
2015-10-12 12:55:00,40.77,40.8,40.76,40.78,18266.0,36.5421,36.569,36.5332,36.5511,18266.0
2015-10-12 13:00:00,40.79,40.83,40.77,40.82,30498.0,36.5601,36.5959,36.5421,36.587,30498.0
2015-10-12 13:05:00,40.81,40.84,40.81,40.84,27497.0,36.578,36.6049,36.578,36.6049,27497.0
2015-10-12 13:10:00,40.84,40.87,40.81,40.86,41764.0,36.6049,36.6318,36.578,36.6228,41764.0
2015-10-12 13:15:00,40.87,40.94,40.85,40.94,53857.0,36.6318,36.6945,36.6138,36.6945,53857.0
2015-10-12 13:20:00,40.94,40.95,40.9,40.95,38868.0,36.6945,36.7035,36.6587,36.7035,38868.0
2015-10-12 13:25:00,40.94,40.98,40.92,40.98,50488.0,36.6945,36.7304,36.6766,36.7304,50488.0
2015-10-12 13:30:00,40.97,40.97,40.91,40.91,52883.0,36.7214,36.7214,36.6676,36.6676,52883.0
2015-10-12 13:35:00,40.91,40.92,40.87,40.89,40178.0,36.6676,36.6766,36.6318,36.6497,40178.0
2015-10-12 13:40:00,40.89,40.94,40.88,40.91,34922.0,36.6497,36.6945,36.6407,36.6676,34922.0
2015-10-12 13:45:00,40.91,40.95,40.9,40.94,36552.0,36.6676,36.7035,36.6587,36.6945,36552.0
2015-10-12 13:50:00,40.94,40.95,40.88,40.92,69491.0,36.6945,36.7035,36.6407,36.6766,69491.0
2015-10-12 13:55:00,40.92,40.95,40.92,40.93,24072.0,36.6766,36.7035,36.6766,36.6856,24072.0
2015-10-12 14:00:00,40.93,40.93,40.88,40.92,52001.0,36.6856,36.6856,36.6407,36.6766,52001.0
2015-10-12 14:05:00,40.92,40.99,40.92,40.98,28933.0,36.6766,36.7393,36.6766,36.7304,28933.0
2015-10-12 14:10:00,40.98,41.0,40.96,40.96,30096.0,36.7304,36.7483,36.7124,36.7124,30096.0
2015-10-12 14:15:00,40.96,40.98,40.95,40.96,45938.0,36.7124,36.7304,36.7035,36.7124,45938.0
2015-10-12 14:20:00,40.96,40.97,40.91,40.97,32654.0,36.7124,36.7214,36.6676,36.7214,32654.0
2015-10-12 14:25:00,40.97,40.98,40.95,40.97,44231.0,36.7214,36.7304,36.7035,36.7214,44231.0
2015-10-12 14:30:00,40.98,40.98,40.95,40.95,114800.0,36.7304,36.7304,36.7035,36.7035,114800.0
2015-10-12 14:35:00,40.94,40.98,40.93,40.97,31554.0,36.6945,36.7304,36.6856,36.7214,31554.0
2015-10-12 14:40:00,40.98,41.03,40.96,41.03,105086.0,36.7304,36.7752,36.7124,36.7752,105086.0
2015-10-12 14:45:00,41.03,41.06,40.99,40.99,99314.0,36.7752,36.8021,36.7393,36.7393,99314.0
2015-10-12 14:50:00,40.99,41.05,40.98,40.99,44333.0,36.7393,36.7931,36.7304,36.7393,44333.0
2015-10-12 14:55:00,40.98,41.01,40.96,41.01,54601.0,36.7304,36.7573,36.7124,36.7573,54601.0
2015-10-12 15:00:00,41.0,41.0,40.94,40.99,79510.0,36.7483,36.7483,36.6945,36.7393,79510.0
2015-10-12 15:05:00,40.98,40.98,40.92,40.97,58134.0,36.7304,36.7304,36.6766,36.7214,58134.0
2015-10-12 15:10:00,40.96,40.99,40.96,40.97,50686.0,36.7124,36.7393,36.7124,36.7214,50686.0
2015-10-12 15:15:00,40.97,40.99,40.93,40.96,43114.0,36.7214,36.7393,36.6856,36.7124,43114.0
2015-10-12 15:20:00,40.94,41.1,40.94,41.09,254814.0,36.6945,36.8379,36.6945,36.829,254814.0
2015-10-12 15:25:00,41.09,41.1,41.05,41.06,78624.0,36.829,36.8379,36.7931,36.8021,78624.0
2015-10-12 15:30:00,41.07,41.07,41.04,41.05,66035.0,36.811,36.811,36.7841,36.7931,66035.0
2015-10-12 15:35:00,41.06,41.06,40.98,41.0,112506.0,36.8021,36.8021,36.7304,36.7483,112506.0
2015-10-12 15:40:00,41.0,41.08,40.99,41.08,290128.0,36.7483,36.82,36.7393,36.82,290128.0
2015-10-12 15:45:00,41.08,41.12,41.07,41.11,261418.0,36.82,36.8558,36.811,36.8469,261418.0
2015-10-12 15:50:00,41.11,41.13,41.1,41.12,272772.0,36.8469,36.8648,36.8379,36.8558,272772.0
2015-10-12 15:55:00,41.12,41.23,41.12,41.22,772109.0,36.8558,36.9544,36.8558,36.9455,772109.0
2015-10-13 09:30:00,40.82,41.15,40.59,41.08,266254.0,36.587,36.8827,36.3808,36.82,266254.0
2015-10-13 09:35:00,41.08,41.15,40.91,41.09,105397.0,36.82,36.8827,36.6676,36.829,105397.0
2015-10-13 09:40:00,41.1,41.35,41.09,41.31,108517.0,36.8379,37.062,36.829,37.0261,108517.0
2015-10-13 09:45:00,41.33,41.33,40.9,40.93,119013.0,37.0441,37.0441,36.6587,36.6856,119013.0
2015-10-13 09:50:00,40.94,41.1,40.86,41.07,113960.0,36.6945,36.8379,36.6228,36.811,113960.0
2015-10-13 09:55:00,41.09,41.16,41.03,41.11,171458.0,36.829,36.8917,36.7752,36.8469,171458.0
2015-10-13 10:00:00,41.11,41.21,41.02,41.2,91162.0,36.8469,36.9365,36.7662,36.9276,91162.0
2015-10-13 10:05:00,41.2,41.35,41.19,41.27,171671.0,36.9276,37.062,36.9186,36.9903,171671.0
2015-10-13 10:10:00,41.27,41.34,41.2,41.27,140722.0,36.9903,37.053,36.9276,36.9903,140722.0
2015-10-13 10:15:00,41.26,41.27,41.13,41.17,62267.0,36.9813,36.9903,36.8648,36.9007,62267.0
2015-10-13 10:20:00,41.17,41.28,41.17,41.23,73432.0,36.9007,36.9993,36.9007,36.9544,73432.0
2015-10-13 10:25:00,41.23,41.32,41.19,41.19,53449.0,36.9544,37.0351,36.9186,36.9186,53449.0
2015-10-13 10:30:00,41.18,41.28,41.18,41.23,74739.0,36.9096,36.9993,36.9096,36.9544,74739.0
2015-10-13 10:35:00,41.22,41.27,41.16,41.18,100289.0,36.9455,36.9903,36.8917,36.9096,100289.0
2015-10-13 10:40:00,41.17,41.21,41.06,41.11,113453.0,36.9007,36.9365,36.8021,36.8469,113453.0
2015-10-13 10:45:00,41.11,41.2,41.08,41.09,124424.0,36.8469,36.9276,36.82,36.829,124424.0
2015-10-13 10:50:00,41.09,41.2,41.09,41.2,68901.0,36.829,36.9276,36.829,36.9276,68901.0
2015-10-13 10:55:00,41.2,41.22,41.15,41.19,137546.0,36.9276,36.9455,36.8827,36.9186,137546.0
2015-10-13 11:00:00,41.19,41.21,41.12,41.12,79307.0,36.9186,36.9365,36.8558,36.8558,79307.0
2015-10-13 11:05:00,41.13,41.2,41.1,41.2,126340.0,36.8648,36.9276,36.8379,36.9276,126340.0
2015-10-13 11:10:00,41.19,41.22,41.17,41.18,76448.0,36.9186,36.9455,36.9007,36.9096,76448.0
2015-10-13 11:15:00,41.17,41.23,41.11,41.19,115963.0,36.9007,36.9544,36.8469,36.9186,115963.0
2015-10-13 11:20:00,41.19,41.23,41.12,41.15,82972.0,36.9186,36.9544,36.8558,36.8827,82972.0
2015-10-13 11:25:00,41.14,41.17,41.1,41.16,50483.0,36.8738,36.9007,36.8379,36.8917,50483.0
2015-10-13 11:30:00,41.15,41.15,40.96,40.96,71210.0,36.8827,36.8827,36.7124,36.7124,71210.0
2015-10-13 11:35:00,40.96,40.98,40.92,40.96,37175.0,36.7124,36.7304,36.6766,36.7124,37175.0
2015-10-13 11:40:00,40.96,40.96,40.84,40.9,82566.0,36.7124,36.7124,36.6049,36.6587,82566.0
2015-10-13 11:45:00,40.91,40.94,40.85,40.9,53253.0,36.6676,36.6945,36.6138,36.6587,53253.0
2015-10-13 11:50:00,40.91,40.94,40.87,40.94,92193.0,36.6676,36.6945,36.6318,36.6945,92193.0
2015-10-13 11:55:00,40.93,41.0,40.87,40.9,44129.0,36.6856,36.7483,36.6318,36.6587,44129.0
2015-10-13 12:00:00,40.9,40.92,40.88,40.9,19655.0,36.6587,36.6766,36.6407,36.6587,19655.0
2015-10-13 12:05:00,40.89,40.95,40.87,40.9,43561.0,36.6497,36.7035,36.6318,36.6587,43561.0
2015-10-13 12:10:00,40.9,40.92,40.87,40.9,44112.0,36.6587,36.6766,36.6318,36.6587,44112.0
2015-10-13 12:15:00,40.89,40.97,40.88,40.95,28000.0,36.6497,36.7214,36.6407,36.7035,28000.0
2015-10-13 12:20:00,40.95,41.0,40.91,40.97,39239.0,36.7035,36.7483,36.6676,36.7214,39239.0
2015-10-13 12:25:00,40.97,41.0,40.91,40.91,47081.0,36.7214,36.7483,36.6676,36.6676,47081.0
2015-10-13 12:30:00,40.91,40.99,40.9,40.95,94598.0,36.6676,36.7393,36.6587,36.7035,94598.0
2015-10-13 12:35:00,40.95,40.97,40.91,40.96,36250.0,36.7035,36.7214,36.6676,36.7124,36250.0
2015-10-13 12:40:00,40.96,41.02,40.94,40.97,42318.0,36.7124,36.7662,36.6945,36.7214,42318.0
2015-10-13 12:45:00,40.95,40.99,40.92,40.92,31708.0,36.7035,36.7393,36.6766,36.6766,31708.0
2015-10-13 12:50:00,40.92,40.92,40.85,40.91,49837.0,36.6766,36.6766,36.6138,36.6676,49837.0
2015-10-13 12:55:00,40.9,40.9,40.82,40.86,23316.0,36.6587,36.6587,36.587,36.6228,23316.0
2015-10-13 13:00:00,40.85,40.85,40.81,40.82,19582.0,36.6138,36.6138,36.578,36.587,19582.0
2015-10-13 13:05:00,40.81,40.81,40.66,40.66,106734.0,36.578,36.578,36.4436,36.4436,106734.0
2015-10-13 13:10:00,40.66,40.78,40.66,40.76,52909.0,36.4436,36.5511,36.4436,36.5332,52909.0
2015-10-13 13:15:00,40.76,40.86,40.74,40.82,40550.0,36.5332,36.6228,36.5153,36.587,40550.0
2015-10-13 13:20:00,40.81,40.82,40.75,40.76,21990.0,36.578,36.587,36.5242,36.5332,21990.0
2015-10-13 13:25:00,40.76,40.82,40.71,40.81,63175.0,36.5332,36.587,36.4884,36.578,63175.0
2015-10-13 13:30:00,40.81,40.81,40.69,40.69,31901.0,36.578,36.578,36.4704,36.4704,31901.0
2015-10-13 13:35:00,40.69,40.71,40.62,40.68,63022.0,36.4704,36.4884,36.4077,36.4615,63022.0
2015-10-13 13:40:00,40.68,40.78,40.67,40.75,25944.0,36.4615,36.5511,36.4525,36.5242,25944.0
2015-10-13 13:45:00,40.74,40.78,40.71,40.73,37438.0,36.5153,36.5511,36.4884,36.5063,37438.0
2015-10-13 13:50:00,40.73,40.76,40.7,40.7,19458.0,36.5063,36.5332,36.4794,36.4794,19458.0
2015-10-13 13:55:00,40.7,40.73,40.66,40.68,27306.0,36.4794,36.5063,36.4436,36.4615,27306.0
2015-10-13 14:00:00,40.69,40.69,40.6,40.62,69933.0,36.4704,36.4704,36.3898,36.4077,69933.0
2015-10-13 14:05:00,40.61,40.66,40.57,40.66,69718.0,36.3987,36.4436,36.3629,36.4436,69718.0
2015-10-13 14:10:00,40.66,40.7,40.66,40.7,47753.0,36.4436,36.4794,36.4436,36.4794,47753.0
2015-10-13 14:15:00,40.7,40.74,40.68,40.71,32039.0,36.4794,36.5153,36.4615,36.4884,32039.0
2015-10-13 14:20:00,40.7,40.72,40.66,40.71,27636.0,36.4794,36.4973,36.4436,36.4884,27636.0
2015-10-13 14:25:00,40.71,40.72,40.64,40.67,58529.0,36.4884,36.4973,36.4256,36.4525,58529.0
2015-10-13 14:30:00,40.67,40.7,40.62,40.7,47380.0,36.4525,36.4794,36.4077,36.4794,47380.0
2015-10-13 14:35:00,40.71,40.72,40.67,40.7,43596.0,36.4884,36.4973,36.4525,36.4794,43596.0
2015-10-13 14:40:00,40.71,40.71,40.62,40.66,58781.0,36.4884,36.4884,36.4077,36.4436,58781.0
2015-10-13 14:45:00,40.66,40.75,40.65,40.72,43859.0,36.4436,36.5242,36.4346,36.4973,43859.0
2015-10-13 14:50:00,40.71,40.75,40.7,40.72,39107.0,36.4884,36.5242,36.4794,36.4973,39107.0
2015-10-13 14:55:00,40.72,40.75,40.71,40.74,33811.0,36.4973,36.5242,36.4884,36.5153,33811.0
2015-10-13 15:00:00,40.74,40.75,40.71,40.72,34639.0,36.5153,36.5242,36.4884,36.4973,34639.0
2015-10-13 15:05:00,40.72,40.75,40.72,40.74,43277.0,36.4973,36.5242,36.4973,36.5153,43277.0
2015-10-13 15:10:00,40.73,40.75,40.73,40.74,45417.0,36.5063,36.5242,36.5063,36.5153,45417.0
2015-10-13 15:15:00,40.75,40.75,40.7,40.72,40631.0,36.5242,36.5242,36.4794,36.4973,40631.0
2015-10-13 15:20:00,40.71,40.74,40.69,40.72,55982.0,36.4884,36.5153,36.4704,36.4973,55982.0
2015-10-13 15:25:00,40.72,40.72,40.65,40.69,77200.0,36.4973,36.4973,36.4346,36.4704,77200.0
2015-10-13 15:30:00,40.69,40.71,40.66,40.67,68182.0,36.4704,36.4884,36.4436,36.4525,68182.0
2015-10-13 15:35:00,40.67,40.67,40.62,40.63,73230.0,36.4525,36.4525,36.4077,36.4167,73230.0
2015-10-13 15:40:00,40.64,40.67,40.62,40.64,200619.0,36.4256,36.4525,36.4077,36.4256,200619.0
2015-10-13 15:45:00,40.64,40.85,40.63,40.84,321178.0,36.4256,36.6138,36.4167,36.6049,321178.0
2015-10-13 15:50:00,40.84,40.87,40.78,40.83,305514.0,36.6049,36.6318,36.5511,36.5959,305514.0
2015-10-13 15:55:00,40.83,40.87,40.8,40.81,589193.0,36.5959,36.6318,36.569,36.578,589193.0
2015-10-14 09:30:00,41.18,41.49,41.16,41.32,163205.0,36.9096,37.1875,36.8917,37.0351,163205.0
2015-10-14 09:35:00,41.3,41.4,41.17,41.17,124473.0,37.0172,37.1068,36.9007,36.9007,124473.0
2015-10-14 09:40:00,41.18,41.25,41.13,41.19,69367.0,36.9096,36.9724,36.8648,36.9186,69367.0
2015-10-14 09:45:00,41.18,41.24,41.09,41.17,75491.0,36.9096,36.9634,36.829,36.9007,75491.0
2015-10-14 09:50:00,41.17,41.18,41.04,41.11,88238.0,36.9007,36.9096,36.7841,36.8469,88238.0
2015-10-14 09:55:00,41.11,41.19,41.09,41.1,60606.0,36.8469,36.9186,36.829,36.8379,60606.0
2015-10-14 10:00:00,41.1,41.19,41.1,41.13,38689.0,36.8379,36.9186,36.8379,36.8648,38689.0
2015-10-14 10:05:00,41.13,41.14,41.07,41.12,118284.0,36.8648,36.8738,36.811,36.8558,118284.0
2015-10-14 10:10:00,41.12,41.16,41.02,41.05,116220.0,36.8558,36.8917,36.7662,36.7931,116220.0
2015-10-14 10:15:00,41.05,41.06,40.85,40.91,115032.0,36.7931,36.8021,36.6138,36.6676,115032.0
2015-10-14 10:20:00,40.91,40.92,40.51,40.77,187118.0,36.6676,36.6766,36.3091,36.5421,187118.0
2015-10-14 10:25:00,40.76,40.92,40.72,40.91,89263.0,36.5332,36.6766,36.4973,36.6676,89263.0
2015-10-14 10:30:00,40.9,41.0,40.8,40.91,157022.0,36.6587,36.7483,36.569,36.6676,157022.0
2015-10-14 10:35:00,40.91,40.92,40.72,40.8,133434.0,36.6676,36.6766,36.4973,36.569,133434.0
2015-10-14 10:40:00,40.79,40.98,40.77,40.95,75009.0,36.5601,36.7304,36.5421,36.7035,75009.0
2015-10-14 10:45:00,40.94,40.96,40.87,40.89,46556.0,36.6945,36.7124,36.6318,36.6497,46556.0
2015-10-14 10:50:00,40.88,40.96,40.87,40.96,71177.0,36.6407,36.7124,36.6318,36.7124,71177.0
2015-10-14 10:55:00,40.96,41.15,40.9,41.14,80369.0,36.7124,36.8827,36.6587,36.8738,80369.0
2015-10-14 11:00:00,41.15,41.17,40.99,41.06,104850.0,36.8827,36.9007,36.7393,36.8021,104850.0
2015-10-14 11:05:00,41.06,41.13,41.05,41.13,40253.0,36.8021,36.8648,36.7931,36.8648,40253.0
2015-10-14 11:10:00,41.13,41.17,41.06,41.12,60357.0,36.8648,36.9007,36.8021,36.8558,60357.0
2015-10-14 11:15:00,41.12,41.16,41.08,41.08,51646.0,36.8558,36.8917,36.82,36.82,51646.0
2015-10-14 11:20:00,41.06,41.09,41.03,41.08,63258.0,36.8021,36.829,36.7752,36.82,63258.0
2015-10-14 11:25:00,41.09,41.16,41.06,41.16,69083.0,36.829,36.8917,36.8021,36.8917,69083.0
2015-10-14 11:30:00,41.16,41.2,41.14,41.19,31961.0,36.8917,36.9276,36.8738,36.9186,31961.0
2015-10-14 11:35:00,41.19,41.28,41.17,41.24,50654.0,36.9186,36.9993,36.9007,36.9634,50654.0
2015-10-14 11:40:00,41.24,41.26,41.17,41.22,66455.0,36.9634,36.9813,36.9007,36.9455,66455.0
2015-10-14 11:45:00,41.21,41.3,41.2,41.28,50795.0,36.9365,37.0172,36.9276,36.9993,50795.0
2015-10-14 11:50:00,41.28,41.3,41.19,41.2,55127.0,36.9993,37.0172,36.9186,36.9276,55127.0
2015-10-14 11:55:00,41.19,41.21,41.13,41.2,32741.0,36.9186,36.9365,36.8648,36.9276,32741.0
2015-10-14 12:00:00,41.21,41.26,41.21,41.21,32896.0,36.9365,36.9813,36.9365,36.9365,32896.0
2015-10-14 12:05:00,41.21,41.21,41.12,41.14,30094.0,36.9365,36.9365,36.8558,36.8738,30094.0
2015-10-14 12:10:00,41.15,41.24,41.15,41.22,67392.0,36.8827,36.9634,36.8827,36.9455,67392.0
2015-10-14 12:15:00,41.21,41.28,41.18,41.21,34235.0,36.9365,36.9993,36.9096,36.9365,34235.0
2015-10-14 12:20:00,41.21,41.27,41.19,41.25,26494.0,36.9365,36.9903,36.9186,36.9724,26494.0
2015-10-14 12:25:00,41.25,41.29,41.23,41.26,23011.0,36.9724,37.0082,36.9544,36.9813,23011.0
2015-10-14 12:30:00,41.26,41.28,41.23,41.26,40176.0,36.9813,36.9993,36.9544,36.9813,40176.0
2015-10-14 12:35:00,41.27,41.28,41.16,41.16,54957.0,36.9903,36.9993,36.8917,36.8917,54957.0
2015-10-14 12:40:00,41.16,41.28,41.13,41.27,29233.0,36.8917,36.9993,36.8648,36.9903,29233.0
2015-10-14 12:45:00,41.27,41.28,41.16,41.18,73056.0,36.9903,36.9993,36.8917,36.9096,73056.0
2015-10-14 12:50:00,41.18,41.21,41.15,41.15,40554.0,36.9096,36.9365,36.8827,36.8827,40554.0
2015-10-14 12:55:00,41.15,41.19,41.12,41.14,31712.0,36.8827,36.9186,36.8558,36.8738,31712.0
2015-10-14 13:00:00,41.14,41.17,41.12,41.14,36650.0,36.8738,36.9007,36.8558,36.8738,36650.0
2015-10-14 13:05:00,41.14,41.15,41.06,41.08,39826.0,36.8738,36.8827,36.8021,36.82,39826.0
2015-10-14 13:10:00,41.09,41.18,41.08,41.16,32677.0,36.829,36.9096,36.82,36.8917,32677.0
2015-10-14 13:15:00,41.16,41.18,41.1,41.12,26114.0,36.8917,36.9096,36.8379,36.8558,26114.0
2015-10-14 13:20:00,41.12,41.12,41.04,41.05,22668.0,36.8558,36.8558,36.7841,36.7931,22668.0
2015-10-14 13:25:00,41.05,41.05,41.01,41.04,27315.0,36.7931,36.7931,36.7573,36.7841,27315.0
2015-10-14 13:30:00,41.05,41.06,40.98,41.06,36418.0,36.7931,36.8021,36.7304,36.8021,36418.0
2015-10-14 13:35:00,41.07,41.1,41.03,41.05,38539.0,36.811,36.8379,36.7752,36.7931,38539.0
2015-10-14 13:40:00,41.05,41.08,41.02,41.08,28489.0,36.7931,36.82,36.7662,36.82,28489.0
2015-10-14 13:45:00,41.08,41.11,41.03,41.1,61886.0,36.82,36.8469,36.7752,36.8379,61886.0
2015-10-14 13:50:00,41.1,41.11,41.05,41.11,25211.0,36.8379,36.8469,36.7931,36.8469,25211.0
2015-10-14 13:55:00,41.11,41.17,41.1,41.17,24506.0,36.8469,36.9007,36.8379,36.9007,24506.0
2015-10-14 14:00:00,41.16,41.2,41.14,41.15,45590.0,36.8917,36.9276,36.8738,36.8827,45590.0
2015-10-14 14:05:00,41.14,41.15,41.02,41.02,31027.0,36.8738,36.8827,36.7662,36.7662,31027.0
2015-10-14 14:10:00,41.02,41.02,40.95,40.98,37851.0,36.7662,36.7662,36.7035,36.7304,37851.0
2015-10-14 14:15:00,40.98,40.98,40.88,40.88,46289.0,36.7304,36.7304,36.6407,36.6407,46289.0
2015-10-14 14:20:00,40.89,40.93,40.88,40.88,40354.0,36.6497,36.6856,36.6407,36.6407,40354.0
2015-10-14 14:25:00,40.87,40.88,40.74,40.74,59514.0,36.6318,36.6407,36.5153,36.5153,59514.0
2015-10-14 14:30:00,40.74,40.8,40.72,40.75,65204.0,36.5153,36.569,36.4973,36.5242,65204.0
2015-10-14 14:35:00,40.76,40.78,40.72,40.77,51489.0,36.5332,36.5511,36.4973,36.5421,51489.0
2015-10-14 14:40:00,40.76,40.79,40.72,40.72,51938.0,36.5332,36.5601,36.4973,36.4973,51938.0
2015-10-14 14:45:00,40.73,40.73,40.6,40.62,88929.0,36.5063,36.5063,36.3898,36.4077,88929.0
2015-10-14 14:50:00,40.62,40.67,40.58,40.61,57571.0,36.4077,36.4525,36.3718,36.3987,57571.0
2015-10-14 14:55:00,40.61,40.66,40.61,40.64,53486.0,36.3987,36.4436,36.3987,36.4256,53486.0
2015-10-14 15:00:00,40.65,40.73,40.65,40.73,61127.0,36.4346,36.5063,36.4346,36.5063,61127.0
2015-10-14 15:05:00,40.73,40.79,40.69,40.79,48718.0,36.5063,36.5601,36.4704,36.5601,48718.0
2015-10-14 15:10:00,40.78,40.8,40.75,40.78,66371.0,36.5511,36.569,36.5242,36.5511,66371.0
2015-10-14 15:15:00,40.79,40.79,40.71,40.72,45812.0,36.5601,36.5601,36.4884,36.4973,45812.0
2015-10-14 15:20:00,40.71,40.76,40.67,40.75,61262.0,36.4884,36.5332,36.4525,36.5242,61262.0
2015-10-14 15:25:00,40.75,40.76,40.7,40.75,94841.0,36.5242,36.5332,36.4794,36.5242,94841.0
2015-10-14 15:30:00,40.75,40.83,40.74,40.8,73207.0,36.5242,36.5959,36.5153,36.569,73207.0
2015-10-14 15:35:00,40.8,40.84,40.77,40.84,81344.0,36.569,36.6049,36.5421,36.6049,81344.0
2015-10-14 15:40:00,40.83,40.89,40.8,40.85,104947.0,36.5959,36.6497,36.569,36.6138,104947.0
2015-10-14 15:45:00,40.85,40.87,40.83,40.85,88902.0,36.6138,36.6318,36.5959,36.6138,88902.0
2015-10-14 15:50:00,40.85,40.86,40.79,40.82,111515.0,36.6138,36.6228,36.5601,36.587,111515.0
2015-10-14 15:55:00,40.82,40.85,40.8,40.83,137118.0,36.587,36.6138,36.569,36.5959,137118.0
2015-10-15 09:30:00,40.97,41.1,40.91,41.02,99893.0,36.7214,36.8379,36.6676,36.7662,99893.0
2015-10-15 09:35:00,41.03,41.23,41.0,41.04,66714.0,36.7752,36.9544,36.7483,36.7841,66714.0
2015-10-15 09:40:00,41.02,41.02,40.79,40.85,78388.0,36.7662,36.7662,36.5601,36.6138,78388.0
2015-10-15 09:45:00,40.84,41.01,40.82,40.9,63763.0,36.6049,36.7573,36.587,36.6587,63763.0
2015-10-15 09:50:00,40.9,40.95,40.67,40.67,88293.0,36.6587,36.7035,36.4525,36.4525,88293.0
2015-10-15 09:55:00,40.67,40.7,40.58,40.68,53780.0,36.4525,36.4794,36.3718,36.4615,53780.0
2015-10-15 10:00:00,40.69,40.75,40.64,40.72,82549.0,36.4704,36.5242,36.4256,36.4973,82549.0
2015-10-15 10:05:00,40.73,40.79,40.64,40.74,59705.0,36.5063,36.5601,36.4256,36.5153,59705.0
2015-10-15 10:10:00,40.74,40.85,40.74,40.81,68103.0,36.5153,36.6138,36.5153,36.578,68103.0
2015-10-15 10:15:00,40.82,40.9,40.81,40.89,87609.0,36.587,36.6587,36.578,36.6497,87609.0
2015-10-15 10:20:00,40.9,40.93,40.81,40.83,62942.0,36.6587,36.6856,36.578,36.5959,62942.0
2015-10-15 10:25:00,40.84,40.86,40.77,40.78,56846.0,36.6049,36.6228,36.5421,36.5511,56846.0
2015-10-15 10:30:00,40.78,40.85,40.78,40.81,38755.0,36.5511,36.6138,36.5511,36.578,38755.0
2015-10-15 10:35:00,40.8,40.92,40.8,40.88,55307.0,36.569,36.6766,36.569,36.6407,55307.0
2015-10-15 10:40:00,40.89,40.94,40.88,40.92,56655.0,36.6497,36.6945,36.6407,36.6766,56655.0
2015-10-15 10:45:00,40.92,41.09,40.9,41.07,102177.0,36.6766,36.829,36.6587,36.811,102177.0
2015-10-15 10:50:00,41.08,41.1,41.01,41.02,46535.0,36.82,36.8379,36.7573,36.7662,46535.0
2015-10-15 10:55:00,41.02,41.02,40.93,40.97,49391.0,36.7662,36.7662,36.6856,36.7214,49391.0
2015-10-15 11:00:00,40.96,41.12,40.96,41.07,64983.0,36.7124,36.8558,36.7124,36.811,64983.0
2015-10-15 11:05:00,41.07,41.07,40.97,40.99,42180.0,36.811,36.811,36.7214,36.7393,42180.0
2015-10-15 11:10:00,40.98,41.04,40.94,41.01,50696.0,36.7304,36.7841,36.6945,36.7573,50696.0
2015-10-15 11:15:00,41.01,41.04,40.96,41.04,45228.0,36.7573,36.7841,36.7124,36.7841,45228.0
2015-10-15 11:20:00,41.04,41.06,40.98,41.03,35159.0,36.7841,36.8021,36.7304,36.7752,35159.0
2015-10-15 11:25:00,41.03,41.12,41.01,41.11,49256.0,36.7752,36.8558,36.7573,36.8469,49256.0
2015-10-15 11:30:00,41.11,41.13,41.01,41.02,42957.0,36.8469,36.8648,36.7573,36.7662,42957.0
2015-10-15 11:35:00,41.01,41.01,40.93,40.94,56643.0,36.7573,36.7573,36.6856,36.6945,56643.0
2015-10-15 11:40:00,40.93,40.95,40.89,40.89,41670.0,36.6856,36.7035,36.6497,36.6497,41670.0
2015-10-15 11:45:00,40.88,40.9,40.86,40.89,41894.0,36.6407,36.6587,36.6228,36.6497,41894.0
2015-10-15 11:50:00,40.88,40.95,40.88,40.94,49706.0,36.6407,36.7035,36.6407,36.6945,49706.0
2015-10-15 11:55:00,40.93,40.98,40.87,40.98,38174.0,36.6856,36.7304,36.6318,36.7304,38174.0
2015-10-15 12:00:00,40.98,41.07,40.97,41.06,49409.0,36.7304,36.811,36.7214,36.8021,49409.0
2015-10-15 12:05:00,41.05,41.08,40.96,40.97,31030.0,36.7931,36.82,36.7124,36.7214,31030.0
2015-10-15 12:10:00,40.97,41.04,40.94,41.0,24012.0,36.7214,36.7841,36.6945,36.7483,24012.0
2015-10-15 12:15:00,41.0,41.08,40.99,41.08,27324.0,36.7483,36.82,36.7393,36.82,27324.0
2015-10-15 12:20:00,41.08,41.15,41.05,41.12,44841.0,36.82,36.8827,36.7931,36.8558,44841.0
2015-10-15 12:25:00,41.12,41.19,41.12,41.16,38356.0,36.8558,36.9186,36.8558,36.8917,38356.0
2015-10-15 12:30:00,41.16,41.17,41.11,41.17,29235.0,36.8917,36.9007,36.8469,36.9007,29235.0
2015-10-15 12:35:00,41.17,41.17,41.11,41.16,33665.0,36.9007,36.9007,36.8469,36.8917,33665.0
2015-10-15 12:40:00,41.16,41.19,41.1,41.19,31244.0,36.8917,36.9186,36.8379,36.9186,31244.0
2015-10-15 12:45:00,41.18,41.21,41.15,41.18,33870.0,36.9096,36.9365,36.8827,36.9096,33870.0
2015-10-15 12:50:00,41.18,41.19,41.08,41.11,84965.0,36.9096,36.9186,36.82,36.8469,84965.0
2015-10-15 12:55:00,41.1,41.11,41.05,41.06,39200.0,36.8379,36.8469,36.7931,36.8021,39200.0
2015-10-15 13:00:00,41.04,41.2,41.04,41.2,52963.0,36.7841,36.9276,36.7841,36.9276,52963.0
2015-10-15 13:05:00,41.19,41.23,41.17,41.23,88667.0,36.9186,36.9544,36.9007,36.9544,88667.0
2015-10-15 13:10:00,41.23,41.25,41.19,41.21,72598.0,36.9544,36.9724,36.9186,36.9365,72598.0
2015-10-15 13:15:00,41.21,41.24,41.17,41.19,44944.0,36.9365,36.9634,36.9007,36.9186,44944.0
2015-10-15 13:20:00,41.18,41.22,41.15,41.2,33257.0,36.9096,36.9455,36.8827,36.9276,33257.0
2015-10-15 13:25:00,41.21,41.24,41.2,41.22,20704.0,36.9365,36.9634,36.9276,36.9455,20704.0
2015-10-15 13:30:00,41.21,41.23,41.18,41.23,35189.0,36.9365,36.9544,36.9096,36.9544,35189.0
2015-10-15 13:35:00,41.23,41.25,41.2,41.24,54674.0,36.9544,36.9724,36.9276,36.9634,54674.0
2015-10-15 13:40:00,41.24,41.25,41.2,41.22,37095.0,36.9634,36.9724,36.9276,36.9455,37095.0
2015-10-15 13:45:00,41.22,41.25,41.21,41.25,29766.0,36.9455,36.9724,36.9365,36.9724,29766.0
2015-10-15 13:50:00,41.25,41.28,41.21,41.27,98960.0,36.9724,36.9993,36.9365,36.9903,98960.0
2015-10-15 13:55:00,41.27,41.31,41.24,41.28,85290.0,36.9903,37.0261,36.9634,36.9993,85290.0
2015-10-15 14:00:00,41.27,41.31,41.26,41.31,34174.0,36.9903,37.0261,36.9813,37.0261,34174.0
2015-10-15 14:05:00,41.32,41.34,41.29,41.33,62991.0,37.0351,37.053,37.0082,37.0441,62991.0
2015-10-15 14:10:00,41.32,41.37,41.31,41.36,55159.0,37.0351,37.0799,37.0261,37.071,55159.0
2015-10-15 14:15:00,41.36,41.38,41.34,41.37,36626.0,37.071,37.0889,37.053,37.0799,36626.0
2015-10-15 14:20:00,41.37,41.41,41.35,41.41,42151.0,37.0799,37.1158,37.062,37.1158,42151.0
2015-10-15 14:25:00,41.41,41.41,41.35,41.36,56677.0,37.1158,37.1158,37.062,37.071,56677.0
2015-10-15 14:30:00,41.37,41.37,41.31,41.34,45767.0,37.0799,37.0799,37.0261,37.053,45767.0
2015-10-15 14:35:00,41.34,41.34,41.27,41.28,90099.0,37.053,37.053,36.9903,36.9993,90099.0
2015-10-15 14:40:00,41.29,41.33,41.28,41.33,45229.0,37.0082,37.0441,36.9993,37.0441,45229.0
2015-10-15 14:45:00,41.32,41.34,41.26,41.29,48150.0,37.0351,37.053,36.9813,37.0082,48150.0
2015-10-15 14:50:00,41.28,41.33,41.25,41.32,47369.0,36.9993,37.0441,36.9724,37.0351,47369.0
2015-10-15 14:55:00,41.31,41.34,41.28,41.3,43102.0,37.0261,37.053,36.9993,37.0172,43102.0
2015-10-15 15:00:00,41.31,41.4,41.3,41.36,67131.0,37.0261,37.1068,37.0172,37.071,67131.0
2015-10-15 15:05:00,41.35,41.36,41.28,41.3,48285.0,37.062,37.071,36.9993,37.0172,48285.0
2015-10-15 15:10:00,41.3,41.31,41.21,41.21,43210.0,37.0172,37.0261,36.9365,36.9365,43210.0
2015-10-15 15:15:00,41.21,41.27,41.21,41.26,74643.0,36.9365,36.9903,36.9365,36.9813,74643.0
2015-10-15 15:20:00,41.26,41.32,41.24,41.28,107120.0,36.9813,37.0351,36.9634,36.9993,107120.0
2015-10-15 15:25:00,41.28,41.28,41.22,41.23,65320.0,36.9993,36.9993,36.9455,36.9544,65320.0
2015-10-15 15:30:00,41.23,41.27,41.21,41.23,124869.0,36.9544,36.9903,36.9365,36.9544,124869.0
2015-10-15 15:35:00,41.23,41.24,41.15,41.15,104059.0,36.9544,36.9634,36.8827,36.8827,104059.0
2015-10-15 15:40:00,41.15,41.15,41.06,41.1,104511.0,36.8827,36.8827,36.8021,36.8379,104511.0
2015-10-15 15:45:00,41.1,41.21,41.08,41.15,137655.0,36.8379,36.9365,36.82,36.8827,137655.0
2015-10-15 15:50:00,41.16,41.2,41.16,41.18,160166.0,36.8917,36.9276,36.8917,36.9096,160166.0
2015-10-15 15:55:00,41.19,41.25,41.18,41.23,351523.0,36.9186,36.9724,36.9096,36.9544,351523.0
2015-10-16 09:30:00,40.82,41.19,40.42,40.48,609353.0,36.587,36.9186,36.2284,36.2822,609353.0
2015-10-16 09:35:00,40.48,40.52,40.2,40.26,187718.0,36.2822,36.3181,36.0313,36.085,187718.0
2015-10-16 09:40:00,40.3,40.55,40.25,40.29,139922.0,36.1209,36.345,36.0761,36.1119,139922.0
2015-10-16 09:45:00,40.29,40.45,40.2,40.39,201057.0,36.1119,36.2553,36.0313,36.2016,201057.0
2015-10-16 09:50:00,40.4,40.49,40.36,40.44,147239.0,36.2105,36.2912,36.1747,36.2464,147239.0
2015-10-16 09:55:00,40.44,40.65,40.42,40.61,267811.0,36.2464,36.4346,36.2284,36.3987,267811.0
2015-10-16 10:00:00,40.62,40.66,40.54,40.57,118342.0,36.4077,36.4436,36.336,36.3629,118342.0
2015-10-16 10:05:00,40.58,40.58,40.4,40.42,147895.0,36.3718,36.3718,36.2105,36.2284,147895.0
2015-10-16 10:10:00,40.43,40.57,40.43,40.57,98031.0,36.2374,36.3629,36.2374,36.3629,98031.0
2015-10-16 10:15:00,40.57,40.58,40.44,40.47,110070.0,36.3629,36.3718,36.2464,36.2733,110070.0
2015-10-16 10:20:00,40.47,40.49,40.39,40.45,81160.0,36.2733,36.2912,36.2016,36.2553,81160.0
2015-10-16 10:25:00,40.46,40.48,40.36,40.4,108211.0,36.2643,36.2822,36.1747,36.2105,108211.0
2015-10-16 10:30:00,40.39,40.4,40.3,40.31,177469.0,36.2016,36.2105,36.1209,36.1298,177469.0
2015-10-16 10:35:00,40.31,40.33,40.29,40.3,58458.0,36.1298,36.1478,36.1119,36.1209,58458.0
2015-10-16 10:40:00,40.3,40.4,40.3,40.37,99177.0,36.1209,36.2105,36.1209,36.1836,99177.0
2015-10-16 10:45:00,40.38,40.38,40.32,40.35,91094.0,36.1926,36.1926,36.1388,36.1657,91094.0
2015-10-16 10:50:00,40.35,40.36,40.11,40.22,240902.0,36.1657,36.1747,35.9506,36.0492,240902.0
2015-10-16 10:55:00,40.22,40.28,40.14,40.16,120049.0,36.0492,36.103,35.9775,35.9954,120049.0
2015-10-16 11:00:00,40.16,40.29,40.15,40.28,63292.0,35.9954,36.1119,35.9864,36.103,63292.0
2015-10-16 11:05:00,40.28,40.28,40.17,40.2,67802.0,36.103,36.103,36.0044,36.0313,67802.0
2015-10-16 11:10:00,40.19,40.29,40.19,40.27,68029.0,36.0223,36.1119,36.0223,36.094,68029.0
2015-10-16 11:15:00,40.27,40.38,40.27,40.36,58085.0,36.094,36.1926,36.094,36.1747,58085.0
2015-10-16 11:20:00,40.35,40.35,40.29,40.3,55472.0,36.1657,36.1657,36.1119,36.1209,55472.0
2015-10-16 11:25:00,40.3,40.31,40.2,40.22,72089.0,36.1209,36.1298,36.0313,36.0492,72089.0
2015-10-16 11:30:00,40.22,40.31,40.22,40.3,82630.0,36.0492,36.1298,36.0492,36.1209,82630.0
2015-10-16 11:35:00,40.31,40.38,40.29,40.38,78089.0,36.1298,36.1926,36.1119,36.1926,78089.0
2015-10-16 11:40:00,40.39,40.4,40.33,40.35,82952.0,36.2016,36.2105,36.1478,36.1657,82952.0
2015-10-16 11:45:00,40.34,40.49,40.34,40.49,47878.0,36.1567,36.2912,36.1567,36.2912,47878.0
2015-10-16 11:50:00,40.49,40.59,40.49,40.55,67238.0,36.2912,36.3808,36.2912,36.345,67238.0
2015-10-16 11:55:00,40.56,40.63,40.56,40.63,35976.0,36.3539,36.4167,36.3539,36.4167,35976.0
2015-10-16 12:00:00,40.64,40.65,40.55,40.58,30832.0,36.4256,36.4346,36.345,36.3718,30832.0
2015-10-16 12:05:00,40.58,40.64,40.58,40.61,26291.0,36.3718,36.4256,36.3718,36.3987,26291.0
2015-10-16 12:10:00,40.62,40.65,40.55,40.55,47917.0,36.4077,36.4346,36.345,36.345,47917.0
2015-10-16 12:15:00,40.56,40.61,40.52,40.6,24015.0,36.3539,36.3987,36.3181,36.3898,24015.0
2015-10-16 12:20:00,40.6,40.61,40.51,40.52,32890.0,36.3898,36.3987,36.3091,36.3181,32890.0
2015-10-16 12:25:00,40.52,40.56,40.48,40.48,46196.0,36.3181,36.3539,36.2822,36.2822,46196.0
2015-10-16 12:30:00,40.48,40.48,40.43,40.46,32773.0,36.2822,36.2822,36.2374,36.2643,32773.0
2015-10-16 12:35:00,40.47,40.47,40.39,40.44,40090.0,36.2733,36.2733,36.2016,36.2464,40090.0
2015-10-16 12:40:00,40.44,40.46,40.4,40.4,21656.0,36.2464,36.2643,36.2105,36.2105,21656.0
2015-10-16 12:45:00,40.41,40.5,40.4,40.45,42301.0,36.2195,36.3001,36.2105,36.2553,42301.0
2015-10-16 12:50:00,40.46,40.48,40.45,40.48,27652.0,36.2643,36.2822,36.2553,36.2822,27652.0
2015-10-16 12:55:00,40.48,40.59,40.47,40.56,117968.0,36.2822,36.3808,36.2733,36.3539,117968.0
2015-10-16 13:00:00,40.56,40.58,40.37,40.51,118299.0,36.3539,36.3718,36.1836,36.3091,118299.0
2015-10-16 13:05:00,40.51,40.55,40.49,40.53,133759.0,36.3091,36.345,36.2912,36.327,133759.0
2015-10-16 13:10:00,40.53,40.6,40.53,40.59,45670.0,36.327,36.3898,36.327,36.3808,45670.0
2015-10-16 13:15:00,40.59,40.64,40.58,40.64,41461.0,36.3808,36.4256,36.3718,36.4256,41461.0
2015-10-16 13:20:00,40.64,40.65,40.58,40.58,32015.0,36.4256,36.4346,36.3718,36.3718,32015.0
2015-10-16 13:25:00,40.57,40.6,40.56,40.57,34590.0,36.3629,36.3898,36.3539,36.3629,34590.0
2015-10-16 13:30:00,40.56,40.6,40.56,40.57,63180.0,36.3539,36.3898,36.3539,36.3629,63180.0
2015-10-16 13:35:00,40.57,40.61,40.56,40.61,80572.0,36.3629,36.3987,36.3539,36.3987,80572.0
2015-10-16 13:40:00,40.61,40.69,40.59,40.67,49985.0,36.3987,36.4704,36.3808,36.4525,49985.0
2015-10-16 13:45:00,40.68,40.68,40.54,40.57,35786.0,36.4615,36.4615,36.336,36.3629,35786.0
2015-10-16 13:50:00,40.58,40.59,40.5,40.57,52289.0,36.3718,36.3808,36.3001,36.3629,52289.0
2015-10-16 13:55:00,40.57,40.59,40.54,40.57,31368.0,36.3629,36.3808,36.336,36.3629,31368.0
2015-10-16 14:00:00,40.57,40.57,40.37,40.42,77353.0,36.3629,36.3629,36.1836,36.2284,77353.0
2015-10-16 14:05:00,40.42,40.51,40.4,40.47,32477.0,36.2284,36.3091,36.2105,36.2733,32477.0
2015-10-16 14:10:00,40.47,40.56,40.47,40.49,25430.0,36.2733,36.3539,36.2733,36.2912,25430.0
2015-10-16 14:15:00,40.49,40.58,40.49,40.54,49233.0,36.2912,36.3718,36.2912,36.336,49233.0
2015-10-16 14:20:00,40.54,40.63,40.53,40.62,44914.0,36.336,36.4167,36.327,36.4077,44914.0
2015-10-16 14:25:00,40.64,40.7,40.58,40.58,63423.0,36.4256,36.4794,36.3718,36.3718,63423.0
2015-10-16 14:30:00,40.58,40.62,40.58,40.62,35947.0,36.3718,36.4077,36.3718,36.4077,35947.0
2015-10-16 14:35:00,40.63,40.65,40.58,40.6,47714.0,36.4167,36.4346,36.3718,36.3898,47714.0
2015-10-16 14:40:00,40.6,40.65,40.59,40.65,41426.0,36.3898,36.4346,36.3808,36.4346,41426.0
2015-10-16 14:45:00,40.64,40.64,40.57,40.57,52159.0,36.4256,36.4256,36.3629,36.3629,52159.0
2015-10-16 14:50:00,40.58,40.61,40.57,40.59,37825.0,36.3718,36.3987,36.3629,36.3808,37825.0
2015-10-16 14:55:00,40.59,40.66,40.59,40.64,30479.0,36.3808,36.4436,36.3808,36.4256,30479.0
2015-10-16 15:00:00,40.64,40.72,40.63,40.68,58544.0,36.4256,36.4973,36.4167,36.4615,58544.0
2015-10-16 15:05:00,40.68,40.71,40.65,40.71,43946.0,36.4615,36.4884,36.4346,36.4884,43946.0
2015-10-16 15:10:00,40.71,40.71,40.67,40.7,48266.0,36.4884,36.4884,36.4525,36.4794,48266.0
2015-10-16 15:15:00,40.69,40.71,40.65,40.7,64980.0,36.4704,36.4884,36.4346,36.4794,64980.0
2015-10-16 15:20:00,40.71,40.73,40.67,40.7,61489.0,36.4884,36.5063,36.4525,36.4794,61489.0
2015-10-16 15:25:00,40.7,40.71,40.65,40.69,57747.0,36.4794,36.4884,36.4346,36.4704,57747.0
2015-10-16 15:30:00,40.69,40.75,40.68,40.71,54518.0,36.4704,36.5242,36.4615,36.4884,54518.0
2015-10-16 15:35:00,40.71,40.74,40.7,40.72,63604.0,36.4884,36.5153,36.4794,36.4973,63604.0
2015-10-16 15:40:00,40.72,40.73,40.68,40.69,68792.0,36.4973,36.5063,36.4615,36.4704,68792.0
2015-10-16 15:45:00,40.69,40.69,40.64,40.65,124909.0,36.4704,36.4704,36.4256,36.4346,124909.0
2015-10-16 15:50:00,40.65,40.66,40.62,40.64,132045.0,36.4346,36.4436,36.4077,36.4256,132045.0
2015-10-16 15:55:00,40.64,40.64,40.55,40.56,709215.0,36.4256,36.4256,36.345,36.3539,709215.0
2015-10-19 09:30:00,40.56,40.8,40.52,40.77,103592.0,36.3539,36.569,36.3181,36.5421,103592.0
2015-10-19 09:35:00,40.77,40.94,40.67,40.78,88769.0,36.5421,36.6945,36.4525,36.5511,88769.0
2015-10-19 09:40:00,40.75,40.77,40.67,40.76,50333.0,36.5242,36.5421,36.4525,36.5332,50333.0
2015-10-19 09:45:00,40.76,40.9,40.76,40.9,58216.0,36.5332,36.6587,36.5332,36.6587,58216.0
2015-10-19 09:50:00,40.93,41.15,40.92,41.03,97497.0,36.6856,36.8827,36.6766,36.7752,97497.0
2015-10-19 09:55:00,41.05,41.1,40.99,41.06,58275.0,36.7931,36.8379,36.7393,36.8021,58275.0
2015-10-19 10:00:00,41.06,41.08,40.97,41.02,46345.0,36.8021,36.82,36.7214,36.7662,46345.0
2015-10-19 10:05:00,41.03,41.09,40.88,41.09,70723.0,36.7752,36.829,36.6407,36.829,70723.0
2015-10-19 10:10:00,41.08,41.19,41.04,41.19,52443.0,36.82,36.9186,36.7841,36.9186,52443.0
2015-10-19 10:15:00,41.2,41.23,41.1,41.14,72701.0,36.9276,36.9544,36.8379,36.8738,72701.0
2015-10-19 10:20:00,41.14,41.14,41.01,41.03,62349.0,36.8738,36.8738,36.7573,36.7752,62349.0
2015-10-19 10:25:00,41.04,41.13,41.03,41.07,45358.0,36.7841,36.8648,36.7752,36.811,45358.0
2015-10-19 10:30:00,41.08,41.08,41.0,41.06,36959.0,36.82,36.82,36.7483,36.8021,36959.0
2015-10-19 10:35:00,41.06,41.06,40.92,40.95,62519.0,36.8021,36.8021,36.6766,36.7035,62519.0
2015-10-19 10:40:00,40.95,41.07,40.95,41.01,39672.0,36.7035,36.811,36.7035,36.7573,39672.0
2015-10-19 10:45:00,41.02,41.06,40.97,41.0,40058.0,36.7662,36.8021,36.7214,36.7483,40058.0
2015-10-19 10:50:00,41.0,41.01,40.89,40.93,53076.0,36.7483,36.7573,36.6497,36.6856,53076.0
2015-10-19 10:55:00,40.93,41.14,40.93,41.13,64631.0,36.6856,36.8738,36.6856,36.8648,64631.0
2015-10-19 11:00:00,41.12,41.12,41.02,41.02,44088.0,36.8558,36.8558,36.7662,36.7662,44088.0
2015-10-19 11:05:00,41.02,41.03,40.92,41.0,144915.0,36.7662,36.7752,36.6766,36.7483,144915.0
2015-10-19 11:10:00,41.01,41.12,41.01,41.1,80456.0,36.7573,36.8558,36.7573,36.8379,80456.0
2015-10-19 11:15:00,41.09,41.17,41.08,41.16,56585.0,36.829,36.9007,36.82,36.8917,56585.0
2015-10-19 11:20:00,41.16,41.2,41.14,41.14,65086.0,36.8917,36.9276,36.8738,36.8738,65086.0
2015-10-19 11:25:00,41.13,41.19,41.09,41.15,97227.0,36.8648,36.9186,36.829,36.8827,97227.0
2015-10-19 11:30:00,41.15,41.23,41.15,41.22,56732.0,36.8827,36.9544,36.8827,36.9455,56732.0
2015-10-19 11:35:00,41.23,41.29,41.21,41.29,62526.0,36.9544,37.0082,36.9365,37.0082,62526.0
2015-10-19 11:40:00,41.29,41.44,41.27,41.3,111297.0,37.0082,37.1427,36.9903,37.0172,111297.0
2015-10-19 11:45:00,41.3,41.42,41.29,41.4,56983.0,37.0172,37.1247,37.0082,37.1068,56983.0
2015-10-19 11:50:00,41.4,41.41,41.31,41.31,43692.0,37.1068,37.1158,37.0261,37.0261,43692.0
2015-10-19 11:55:00,41.32,41.4,41.31,41.34,48798.0,37.0351,37.1068,37.0261,37.053,48798.0
2015-10-19 12:00:00,41.32,41.39,41.22,41.24,50612.0,37.0351,37.0979,36.9455,36.9634,50612.0
2015-10-19 12:05:00,41.25,41.28,41.2,41.28,33456.0,36.9724,36.9993,36.9276,36.9993,33456.0
2015-10-19 12:10:00,41.28,41.35,41.25,41.34,25915.0,36.9993,37.062,36.9724,37.053,25915.0
2015-10-19 12:15:00,41.35,41.36,41.23,41.24,37213.0,37.062,37.071,36.9544,36.9634,37213.0
2015-10-19 12:20:00,41.23,41.24,41.14,41.16,33293.0,36.9544,36.9634,36.8738,36.8917,33293.0
2015-10-19 12:25:00,41.16,41.19,41.13,41.18,21617.0,36.8917,36.9186,36.8648,36.9096,21617.0
2015-10-19 12:30:00,41.19,41.26,41.17,41.2,43322.0,36.9186,36.9813,36.9007,36.9276,43322.0
2015-10-19 12:35:00,41.2,41.29,41.19,41.25,19839.0,36.9276,37.0082,36.9186,36.9724,19839.0
2015-10-19 12:40:00,41.25,41.31,41.22,41.27,21367.0,36.9724,37.0261,36.9455,36.9903,21367.0
2015-10-19 12:45:00,41.26,41.28,41.21,41.21,24523.0,36.9813,36.9993,36.9365,36.9365,24523.0
2015-10-19 12:50:00,41.2,41.22,41.16,41.18,32685.0,36.9276,36.9455,36.8917,36.9096,32685.0
2015-10-19 12:55:00,41.19,41.23,41.18,41.22,48261.0,36.9186,36.9544,36.9096,36.9455,48261.0
2015-10-19 13:00:00,41.22,41.23,41.2,41.22,66910.0,36.9455,36.9544,36.9276,36.9455,66910.0
2015-10-19 13:05:00,41.22,41.27,41.2,41.27,47476.0,36.9455,36.9903,36.9276,36.9903,47476.0
2015-10-19 13:10:00,41.27,41.3,41.23,41.23,114455.0,36.9903,37.0172,36.9544,36.9544,114455.0
2015-10-19 13:15:00,41.23,41.29,41.22,41.23,21392.0,36.9544,37.0082,36.9455,36.9544,21392.0
2015-10-19 13:20:00,41.22,41.3,41.2,41.29,51346.0,36.9455,37.0172,36.9276,37.0082,51346.0
2015-10-19 13:25:00,41.29,41.3,41.26,41.27,54636.0,37.0082,37.0172,36.9813,36.9903,54636.0
2015-10-19 13:30:00,41.27,41.28,41.2,41.23,31124.0,36.9903,36.9993,36.9276,36.9544,31124.0
2015-10-19 13:35:00,41.23,41.23,41.12,41.18,47650.0,36.9544,36.9544,36.8558,36.9096,47650.0
2015-10-19 13:40:00,41.18,41.23,41.17,41.19,22197.0,36.9096,36.9544,36.9007,36.9186,22197.0
2015-10-19 13:45:00,41.18,41.2,41.12,41.14,35267.0,36.9096,36.9276,36.8558,36.8738,35267.0
2015-10-19 13:50:00,41.14,41.19,41.13,41.16,32123.0,36.8738,36.9186,36.8648,36.8917,32123.0
2015-10-19 13:55:00,41.15,41.19,41.14,41.16,31646.0,36.8827,36.9186,36.8738,36.8917,31646.0
2015-10-19 14:00:00,41.16,41.18,41.09,41.17,52276.0,36.8917,36.9096,36.829,36.9007,52276.0
2015-10-19 14:05:00,41.17,41.26,41.17,41.25,40384.0,36.9007,36.9813,36.9007,36.9724,40384.0
2015-10-19 14:10:00,41.25,41.27,41.19,41.23,43777.0,36.9724,36.9903,36.9186,36.9544,43777.0
2015-10-19 14:15:00,41.23,41.3,41.22,41.29,59052.0,36.9544,37.0172,36.9455,37.0082,59052.0
2015-10-19 14:20:00,41.29,41.3,41.23,41.27,52574.0,37.0082,37.0172,36.9544,36.9903,52574.0
2015-10-19 14:25:00,41.26,41.3,41.25,41.28,28519.0,36.9813,37.0172,36.9724,36.9993,28519.0
2015-10-19 14:30:00,41.29,41.31,41.28,41.3,28095.0,37.0082,37.0261,36.9993,37.0172,28095.0
2015-10-19 14:35:00,41.3,41.35,41.28,41.3,49491.0,37.0172,37.062,36.9993,37.0172,49491.0
2015-10-19 14:40:00,41.3,41.32,41.26,41.28,23792.0,37.0172,37.0351,36.9813,36.9993,23792.0
2015-10-19 14:45:00,41.29,41.31,41.24,41.28,28887.0,37.0082,37.0261,36.9634,36.9993,28887.0
2015-10-19 14:50:00,41.28,41.3,41.24,41.26,39149.0,36.9993,37.0172,36.9634,36.9813,39149.0
2015-10-19 14:55:00,41.26,41.28,41.21,41.22,29706.0,36.9813,36.9993,36.9365,36.9455,29706.0
2015-10-19 15:00:00,41.22,41.28,41.19,41.26,42609.0,36.9455,36.9993,36.9186,36.9813,42609.0
2015-10-19 15:05:00,41.26,41.3,41.24,41.29,106284.0,36.9813,37.0172,36.9634,37.0082,106284.0
2015-10-19 15:10:00,41.28,41.3,41.25,41.29,35634.0,36.9993,37.0172,36.9724,37.0082,35634.0
2015-10-19 15:15:00,41.28,41.36,41.27,41.35,80617.0,36.9993,37.071,36.9903,37.062,80617.0
2015-10-19 15:20:00,41.35,41.4,41.31,41.39,122845.0,37.062,37.1068,37.0261,37.0979,122845.0
2015-10-19 15:25:00,41.38,41.45,41.37,41.45,105714.0,37.0889,37.1516,37.0799,37.1516,105714.0
2015-10-19 15:30:00,41.45,41.45,41.4,41.41,94844.0,37.1516,37.1516,37.1068,37.1158,94844.0
2015-10-19 15:35:00,41.41,41.43,41.39,41.4,112347.0,37.1158,37.1337,37.0979,37.1068,112347.0
2015-10-19 15:40:00,41.41,41.45,41.38,41.43,255992.0,37.1158,37.1516,37.0889,37.1337,255992.0
2015-10-19 15:45:00,41.42,41.42,41.37,41.39,142600.0,37.1247,37.1247,37.0799,37.0979,142600.0
2015-10-19 15:50:00,41.38,41.4,41.36,41.4,209079.0,37.0889,37.1068,37.071,37.1068,209079.0
2015-10-19 15:55:00,41.39,41.43,41.38,41.41,311741.0,37.0979,37.1337,37.0889,37.1158,311741.0
2015-10-20 09:30:00,41.19,41.48,41.19,41.25,129768.0,36.9186,37.1785,36.9186,36.9724,129768.0
2015-10-20 09:35:00,41.22,41.28,41.13,41.28,121124.0,36.9455,36.9993,36.8648,36.9993,121124.0
2015-10-20 09:40:00,41.27,41.53,41.25,41.49,87439.0,36.9903,37.2233,36.9724,37.1875,87439.0
2015-10-20 09:45:00,41.48,41.57,41.43,41.5,104655.0,37.1785,37.2592,37.1337,37.1964,104655.0
2015-10-20 09:50:00,41.48,41.6,41.45,41.6,45447.0,37.1785,37.2861,37.1516,37.2861,45447.0
2015-10-20 09:55:00,41.6,41.63,41.45,41.48,57285.0,37.2861,37.313,37.1516,37.1785,57285.0
2015-10-20 10:00:00,41.49,41.61,41.45,41.57,63884.0,37.1875,37.295,37.1516,37.2592,63884.0
2015-10-20 10:05:00,41.58,41.61,41.53,41.55,67053.0,37.2681,37.295,37.2233,37.2413,67053.0
2015-10-20 10:10:00,41.56,41.68,41.54,41.66,106168.0,37.2502,37.3578,37.2323,37.3399,106168.0
2015-10-20 10:15:00,41.66,41.71,41.64,41.65,50697.0,37.3399,37.3847,37.3219,37.3309,50697.0
2015-10-20 10:20:00,41.65,41.78,41.65,41.72,97806.0,37.3309,37.4474,37.3309,37.3936,97806.0
2015-10-20 10:25:00,41.73,41.83,41.72,41.83,83163.0,37.4026,37.4922,37.3936,37.4922,83163.0
2015-10-20 10:30:00,41.83,41.85,41.7,41.72,109406.0,37.4922,37.5101,37.3757,37.3936,109406.0
2015-10-20 10:35:00,41.71,41.74,41.69,41.73,50057.0,37.3847,37.4116,37.3667,37.4026,50057.0
2015-10-20 10:40:00,41.72,41.75,41.68,41.72,114430.0,37.3936,37.4205,37.3578,37.3936,114430.0
2015-10-20 10:45:00,41.73,41.82,41.72,41.82,55077.0,37.4026,37.4833,37.3936,37.4833,55077.0
2015-10-20 10:50:00,41.82,41.94,41.8,41.9,155685.0,37.4833,37.5908,37.4653,37.555,155685.0
2015-10-20 10:55:00,41.9,41.93,41.72,41.76,168626.0,37.555,37.5819,37.3936,37.4295,168626.0
2015-10-20 11:00:00,41.76,41.76,41.65,41.66,69097.0,37.4295,37.4295,37.3309,37.3399,69097.0
2015-10-20 11:05:00,41.65,41.69,41.63,41.67,77095.0,37.3309,37.3667,37.313,37.3488,77095.0
2015-10-20 11:10:00,41.68,41.71,41.62,41.65,75620.0,37.3578,37.3847,37.304,37.3309,75620.0
2015-10-20 11:15:00,41.65,41.68,41.6,41.67,64502.0,37.3309,37.3578,37.2861,37.3488,64502.0
2015-10-20 11:20:00,41.66,41.67,41.57,41.62,65453.0,37.3399,37.3488,37.2592,37.304,65453.0
2015-10-20 11:25:00,41.62,41.65,41.58,41.59,59655.0,37.304,37.3309,37.2681,37.2771,59655.0
2015-10-20 11:30:00,41.59,41.63,41.57,41.6,63876.0,37.2771,37.313,37.2592,37.2861,63876.0
2015-10-20 11:35:00,41.6,41.63,41.57,41.58,66322.0,37.2861,37.313,37.2592,37.2681,66322.0
2015-10-20 11:40:00,41.59,41.63,41.51,41.51,76574.0,37.2771,37.313,37.2054,37.2054,76574.0
2015-10-20 11:45:00,41.51,41.55,41.45,41.51,92353.0,37.2054,37.2413,37.1516,37.2054,92353.0
2015-10-20 11:50:00,41.51,41.52,41.43,41.44,37351.0,37.2054,37.2144,37.1337,37.1427,37351.0
2015-10-20 11:55:00,41.43,41.48,41.37,41.46,39343.0,37.1337,37.1785,37.0799,37.1606,39343.0
2015-10-20 12:00:00,41.46,41.46,41.3,41.32,124966.0,37.1606,37.1606,37.0172,37.0351,124966.0
2015-10-20 12:05:00,41.33,41.36,41.26,41.34,65216.0,37.0441,37.071,36.9813,37.053,65216.0
2015-10-20 12:10:00,41.34,41.46,41.34,41.45,42673.0,37.053,37.1606,37.053,37.1516,42673.0
2015-10-20 12:15:00,41.45,41.5,41.44,41.49,29862.0,37.1516,37.1964,37.1427,37.1875,29862.0
2015-10-20 12:20:00,41.49,41.55,41.48,41.48,42734.0,37.1875,37.2413,37.1785,37.1785,42734.0
2015-10-20 12:25:00,41.48,41.53,41.44,41.48,40257.0,37.1785,37.2233,37.1427,37.1785,40257.0
2015-10-20 12:30:00,41.48,41.48,41.37,41.39,43733.0,37.1785,37.1785,37.0799,37.0979,43733.0
2015-10-20 12:35:00,41.39,41.42,41.33,41.34,31945.0,37.0979,37.1247,37.0441,37.053,31945.0
2015-10-20 12:40:00,41.34,41.38,41.31,41.38,38642.0,37.053,37.0889,37.0261,37.0889,38642.0
2015-10-20 12:45:00,41.38,41.41,41.32,41.33,40048.0,37.0889,37.1158,37.0351,37.0441,40048.0
2015-10-20 12:50:00,41.34,41.37,41.32,41.36,29956.0,37.053,37.0799,37.0351,37.071,29956.0
2015-10-20 12:55:00,41.35,41.43,41.35,41.41,22353.0,37.062,37.1337,37.062,37.1158,22353.0
2015-10-20 13:00:00,41.42,41.45,41.4,41.41,50033.0,37.1247,37.1516,37.1068,37.1158,50033.0
2015-10-20 13:05:00,41.41,41.45,41.39,41.4,32970.0,37.1158,37.1516,37.0979,37.1068,32970.0
2015-10-20 13:10:00,41.4,41.4,41.36,41.38,50727.0,37.1068,37.1068,37.071,37.0889,50727.0
2015-10-20 13:15:00,41.38,41.44,41.37,41.37,35564.0,37.0889,37.1427,37.0799,37.0799,35564.0
2015-10-20 13:20:00,41.38,41.41,41.34,41.36,61017.0,37.0889,37.1158,37.053,37.071,61017.0
2015-10-20 13:25:00,41.36,41.36,41.28,41.34,116963.0,37.071,37.071,36.9993,37.053,116963.0
2015-10-20 13:30:00,41.34,41.35,41.25,41.31,29186.0,37.053,37.062,36.9724,37.0261,29186.0
2015-10-20 13:35:00,41.32,41.34,41.29,41.34,22054.0,37.0351,37.053,37.0082,37.053,22054.0
2015-10-20 13:40:00,41.34,41.4,41.33,41.37,23775.0,37.053,37.1068,37.0441,37.0799,23775.0
2015-10-20 13:45:00,41.37,41.39,41.26,41.27,48830.0,37.0799,37.0979,36.9813,36.9903,48830.0
2015-10-20 13:50:00,41.28,41.33,41.26,41.32,21906.0,36.9993,37.0441,36.9813,37.0351,21906.0
2015-10-20 13:55:00,41.31,41.34,41.29,41.32,24789.0,37.0261,37.053,37.0082,37.0351,24789.0
2015-10-20 14:00:00,41.32,41.33,41.26,41.27,29047.0,37.0351,37.0441,36.9813,36.9903,29047.0
2015-10-20 14:05:00,41.27,41.28,41.22,41.24,29746.0,36.9903,36.9993,36.9455,36.9634,29746.0
2015-10-20 14:10:00,41.25,41.36,41.23,41.32,36036.0,36.9724,37.071,36.9544,37.0351,36036.0
2015-10-20 14:15:00,41.32,41.32,41.27,41.31,27628.0,37.0351,37.0351,36.9903,37.0261,27628.0
2015-10-20 14:20:00,41.32,41.34,41.27,41.32,34236.0,37.0351,37.053,36.9903,37.0351,34236.0
2015-10-20 14:25:00,41.32,41.35,41.28,41.28,46054.0,37.0351,37.062,36.9993,36.9993,46054.0
2015-10-20 14:30:00,41.27,41.3,41.25,41.25,34157.0,36.9903,37.0172,36.9724,36.9724,34157.0
2015-10-20 14:35:00,41.25,41.32,41.25,41.3,36211.0,36.9724,37.0351,36.9724,37.0172,36211.0
2015-10-20 14:40:00,41.3,41.32,41.26,41.26,51692.0,37.0172,37.0351,36.9813,36.9813,51692.0
2015-10-20 14:45:00,41.27,41.36,41.26,41.35,29369.0,36.9903,37.071,36.9813,37.062,29369.0
2015-10-20 14:50:00,41.35,41.41,41.34,41.36,65702.0,37.062,37.1158,37.053,37.071,65702.0
2015-10-20 14:55:00,41.36,41.37,41.31,41.33,30817.0,37.071,37.0799,37.0261,37.0441,30817.0
2015-10-20 15:00:00,41.33,41.38,41.32,41.34,29561.0,37.0441,37.0889,37.0351,37.053,29561.0
2015-10-20 15:05:00,41.34,41.38,41.33,41.36,48564.0,37.053,37.0889,37.0441,37.071,48564.0
2015-10-20 15:10:00,41.36,41.37,41.32,41.33,38345.0,37.071,37.0799,37.0351,37.0441,38345.0
2015-10-20 15:15:00,41.34,41.36,41.28,41.3,40207.0,37.053,37.071,36.9993,37.0172,40207.0
2015-10-20 15:20:00,41.3,41.42,41.3,41.41,51581.0,37.0172,37.1247,37.0172,37.1158,51581.0
2015-10-20 15:25:00,41.41,41.41,41.36,41.36,42002.0,37.1158,37.1158,37.071,37.071,42002.0
2015-10-20 15:30:00,41.37,41.38,41.32,41.37,122316.0,37.0799,37.0889,37.0351,37.0799,122316.0
2015-10-20 15:35:00,41.37,41.44,41.36,41.39,95790.0,37.0799,37.1427,37.071,37.0979,95790.0
2015-10-20 15:40:00,41.39,41.42,41.36,41.4,68758.0,37.0979,37.1247,37.071,37.1068,68758.0
2015-10-20 15:45:00,41.4,41.4,41.33,41.33,71698.0,37.1068,37.1068,37.0441,37.0441,71698.0
2015-10-20 15:50:00,41.34,41.38,41.32,41.37,118868.0,37.053,37.0889,37.0351,37.0799,118868.0
2015-10-20 15:55:00,41.37,41.41,41.35,41.4,318897.0,37.0799,37.1158,37.062,37.1068,318897.0
2015-10-21 09:30:00,41.4,41.72,41.3,41.68,134202.0,37.1068,37.3936,37.0172,37.3578,134202.0
2015-10-21 09:35:00,41.7,41.93,41.69,41.79,216892.0,37.3757,37.5819,37.3667,37.4564,216892.0
2015-10-21 09:40:00,41.79,41.87,41.75,41.83,77104.0,37.4564,37.5281,37.4205,37.4922,77104.0
2015-10-21 09:45:00,41.82,41.87,41.72,41.79,69584.0,37.4833,37.5281,37.3936,37.4564,69584.0
2015-10-21 09:50:00,41.8,41.87,41.74,41.84,107690.0,37.4653,37.5281,37.4116,37.5012,107690.0
2015-10-21 09:55:00,41.84,41.89,41.72,41.77,80843.0,37.5012,37.546,37.3936,37.4384,80843.0
2015-10-21 10:00:00,41.77,41.8,41.61,41.66,59801.0,37.4384,37.4653,37.295,37.3399,59801.0
2015-10-21 10:05:00,41.65,41.65,41.45,41.5,101920.0,37.3309,37.3309,37.1516,37.1964,101920.0
2015-10-21 10:10:00,41.52,41.61,41.47,41.59,101110.0,37.2144,37.295,37.1696,37.2771,101110.0
2015-10-21 10:15:00,41.6,41.63,41.37,41.38,145345.0,37.2861,37.313,37.0799,37.0889,145345.0
2015-10-21 10:20:00,41.39,41.46,41.39,41.44,28528.0,37.0979,37.1606,37.0979,37.1427,28528.0
2015-10-21 10:25:00,41.44,41.44,41.28,41.28,42545.0,37.1427,37.1427,36.9993,36.9993,42545.0
2015-10-21 10:30:00,41.28,41.37,41.28,41.36,44460.0,36.9993,37.0799,36.9993,37.071,44460.0
2015-10-21 10:35:00,41.36,41.43,41.3,41.3,45954.0,37.071,37.1337,37.0172,37.0172,45954.0
2015-10-21 10:40:00,41.31,41.32,41.19,41.24,64807.0,37.0261,37.0351,36.9186,36.9634,64807.0
2015-10-21 10:45:00,41.24,41.26,41.17,41.17,41342.0,36.9634,36.9813,36.9007,36.9007,41342.0
2015-10-21 10:50:00,41.18,41.29,41.16,41.22,49138.0,36.9096,37.0082,36.8917,36.9455,49138.0
2015-10-21 10:55:00,41.21,41.24,41.13,41.19,47736.0,36.9365,36.9634,36.8648,36.9186,47736.0
2015-10-21 11:00:00,41.19,41.22,41.14,41.18,36635.0,36.9186,36.9455,36.8738,36.9096,36635.0
2015-10-21 11:05:00,41.17,41.2,41.1,41.15,71523.0,36.9007,36.9276,36.8379,36.8827,71523.0
2015-10-21 11:10:00,41.15,41.18,41.04,41.08,39985.0,36.8827,36.9096,36.7841,36.82,39985.0
2015-10-21 11:15:00,41.07,41.14,41.07,41.09,33731.0,36.811,36.8738,36.811,36.829,33731.0
2015-10-21 11:20:00,41.09,41.15,41.02,41.15,46272.0,36.829,36.8827,36.7662,36.8827,46272.0
2015-10-21 11:25:00,41.15,41.16,41.09,41.11,21521.0,36.8827,36.8917,36.829,36.8469,21521.0
2015-10-21 11:30:00,41.12,41.28,41.11,41.28,38496.0,36.8558,36.9993,36.8469,36.9993,38496.0
2015-10-21 11:35:00,41.27,41.31,41.24,41.29,36320.0,36.9903,37.0261,36.9634,37.0082,36320.0
2015-10-21 11:40:00,41.29,41.31,41.24,41.31,55056.0,37.0082,37.0261,36.9634,37.0261,55056.0
2015-10-21 11:45:00,41.31,41.34,41.27,41.34,25464.0,37.0261,37.053,36.9903,37.053,25464.0
2015-10-21 11:50:00,41.33,41.33,41.19,41.19,39400.0,37.0441,37.0441,36.9186,36.9186,39400.0
2015-10-21 11:55:00,41.2,41.29,41.19,41.29,47532.0,36.9276,37.0082,36.9186,37.0082,47532.0
2015-10-21 12:00:00,41.27,41.28,41.17,41.19,37869.0,36.9903,36.9993,36.9007,36.9186,37869.0
2015-10-21 12:05:00,41.2,41.26,41.19,41.2,29434.0,36.9276,36.9813,36.9186,36.9276,29434.0
2015-10-21 12:10:00,41.19,41.22,41.16,41.21,19701.0,36.9186,36.9455,36.8917,36.9365,19701.0
2015-10-21 12:15:00,41.2,41.2,41.08,41.09,27908.0,36.9276,36.9276,36.82,36.829,27908.0
2015-10-21 12:20:00,41.09,41.12,41.08,41.1,20089.0,36.829,36.8558,36.82,36.8379,20089.0
2015-10-21 12:25:00,41.11,41.11,41.06,41.07,25813.0,36.8469,36.8469,36.8021,36.811,25813.0
2015-10-21 12:30:00,41.07,41.19,41.06,41.17,31100.0,36.811,36.9186,36.8021,36.9007,31100.0
2015-10-21 12:35:00,41.17,41.23,41.16,41.2,32165.0,36.9007,36.9544,36.8917,36.9276,32165.0
2015-10-21 12:40:00,41.19,41.22,41.17,41.2,24028.0,36.9186,36.9455,36.9007,36.9276,24028.0
2015-10-21 12:45:00,41.2,41.24,41.18,41.23,20970.0,36.9276,36.9634,36.9096,36.9544,20970.0
2015-10-21 12:50:00,41.23,41.24,41.17,41.2,37646.0,36.9544,36.9634,36.9007,36.9276,37646.0
2015-10-21 12:55:00,41.2,41.2,41.11,41.12,27842.0,36.9276,36.9276,36.8469,36.8558,27842.0
2015-10-21 13:00:00,41.12,41.13,41.09,41.13,51057.0,36.8558,36.8648,36.829,36.8648,51057.0
2015-10-21 13:05:00,41.14,41.15,41.09,41.14,23383.0,36.8738,36.8827,36.829,36.8738,23383.0
2015-10-21 13:10:00,41.13,41.13,41.08,41.13,22883.0,36.8648,36.8648,36.82,36.8648,22883.0
2015-10-21 13:15:00,41.14,41.14,40.95,40.99,77102.0,36.8738,36.8738,36.7035,36.7393,77102.0
2015-10-21 13:20:00,40.99,40.99,40.95,40.96,58229.0,36.7393,36.7393,36.7035,36.7124,58229.0
2015-10-21 13:25:00,40.95,40.98,40.9,40.91,59527.0,36.7035,36.7304,36.6587,36.6676,59527.0
2015-10-21 13:30:00,40.91,41.0,40.88,40.99,42403.0,36.6676,36.7483,36.6407,36.7393,42403.0
2015-10-21 13:35:00,40.98,41.03,40.96,40.98,43883.0,36.7304,36.7752,36.7124,36.7304,43883.0
2015-10-21 13:40:00,40.98,41.13,40.98,41.12,36555.0,36.7304,36.8648,36.7304,36.8558,36555.0
2015-10-21 13:45:00,41.12,41.14,41.1,41.11,22100.0,36.8558,36.8738,36.8379,36.8469,22100.0
2015-10-21 13:50:00,41.12,41.18,41.07,41.15,34155.0,36.8558,36.9096,36.811,36.8827,34155.0
2015-10-21 13:55:00,41.16,41.17,41.09,41.09,26727.0,36.8917,36.9007,36.829,36.829,26727.0
2015-10-21 14:00:00,41.08,41.1,41.04,41.09,37230.0,36.82,36.8379,36.7841,36.829,37230.0
2015-10-21 14:05:00,41.09,41.22,41.07,41.19,76269.0,36.829,36.9455,36.811,36.9186,76269.0
2015-10-21 14:10:00,41.18,41.26,41.17,41.26,65742.0,36.9096,36.9813,36.9007,36.9813,65742.0
2015-10-21 14:15:00,41.26,41.26,41.2,41.23,22985.0,36.9813,36.9813,36.9276,36.9544,22985.0
2015-10-21 14:20:00,41.24,41.25,41.12,41.13,28843.0,36.9634,36.9724,36.8558,36.8648,28843.0
2015-10-21 14:25:00,41.13,41.15,41.07,41.12,35988.0,36.8648,36.8827,36.811,36.8558,35988.0
2015-10-21 14:30:00,41.12,41.17,41.11,41.17,35977.0,36.8558,36.9007,36.8469,36.9007,35977.0
2015-10-21 14:35:00,41.18,41.3,41.17,41.28,57357.0,36.9096,37.0172,36.9007,36.9993,57357.0
2015-10-21 14:40:00,41.29,41.31,41.23,41.23,47190.0,37.0082,37.0261,36.9544,36.9544,47190.0
2015-10-21 14:45:00,41.22,41.22,41.05,41.11,88379.0,36.9455,36.9455,36.7931,36.8469,88379.0
2015-10-21 14:50:00,41.11,41.12,41.04,41.11,52238.0,36.8469,36.8558,36.7841,36.8469,52238.0
2015-10-21 14:55:00,41.11,41.12,41.04,41.04,39451.0,36.8469,36.8558,36.7841,36.7841,39451.0
2015-10-21 15:00:00,41.04,41.12,41.04,41.11,59556.0,36.7841,36.8558,36.7841,36.8469,59556.0
2015-10-21 15:05:00,41.11,41.21,41.11,41.21,55157.0,36.8469,36.9365,36.8469,36.9365,55157.0
2015-10-21 15:10:00,41.21,41.21,41.12,41.13,47443.0,36.9365,36.9365,36.8558,36.8648,47443.0
2015-10-21 15:15:00,41.12,41.14,41.06,41.1,76678.0,36.8558,36.8738,36.8021,36.8379,76678.0
2015-10-21 15:20:00,41.1,41.18,41.09,41.18,65182.0,36.8379,36.9096,36.829,36.9096,65182.0
2015-10-21 15:25:00,41.17,41.21,41.15,41.18,44360.0,36.9007,36.9365,36.8827,36.9096,44360.0
2015-10-21 15:30:00,41.17,41.2,41.13,41.2,55233.0,36.9007,36.9276,36.8648,36.9276,55233.0
2015-10-21 15:35:00,41.19,41.19,41.12,41.17,67101.0,36.9186,36.9186,36.8558,36.9007,67101.0
2015-10-21 15:40:00,41.16,41.18,41.03,41.03,155519.0,36.8917,36.9096,36.7752,36.7752,155519.0
2015-10-21 15:45:00,41.04,41.08,40.99,41.08,173802.0,36.7841,36.82,36.7393,36.82,173802.0
2015-10-21 15:50:00,41.07,41.08,41.0,41.0,177902.0,36.811,36.82,36.7483,36.7483,177902.0
2015-10-21 15:55:00,41.01,41.04,40.93,41.02,273647.0,36.7573,36.7841,36.6856,36.7662,273647.0
2015-10-22 09:30:00,42.52,43.34,42.5,43.03,1173189.0,38.1107,38.8456,38.0927,38.5678,1173189.0
2015-10-22 09:35:00,43.01,43.54,43.01,43.28,714085.0,38.5499,39.0249,38.5499,38.7919,714085.0
2015-10-22 09:40:00,43.26,43.31,42.36,42.79,709066.0,38.7739,38.8187,37.9673,38.3527,709066.0
2015-10-22 09:45:00,42.79,43.1,42.75,42.98,380677.0,38.3527,38.6305,38.3168,38.523,380677.0
2015-10-22 09:50:00,42.98,43.33,42.98,43.33,383255.0,38.523,38.8367,38.523,38.8367,383255.0
2015-10-22 09:55:00,43.32,43.42,43.25,43.35,347008.0,38.8277,38.9173,38.765,38.8546,347008.0
2015-10-22 10:00:00,43.35,43.42,43.19,43.19,271610.0,38.8546,38.9173,38.7112,38.7112,271610.0
2015-10-22 10:05:00,43.23,43.47,43.19,43.47,750071.0,38.747,38.9622,38.7112,38.9622,750071.0
2015-10-22 10:10:00,43.48,43.52,43.39,43.4,200137.0,38.9711,39.007,38.8905,38.8994,200137.0
2015-10-22 10:15:00,43.41,43.6,43.37,43.46,229712.0,38.9084,39.0787,38.8725,38.9532,229712.0
2015-10-22 10:20:00,43.48,43.68,43.43,43.59,234624.0,38.9711,39.1504,38.9263,39.0697,234624.0
2015-10-22 10:25:00,43.58,43.67,43.33,43.42,288400.0,39.0607,39.1414,38.8367,38.9173,288400.0
2015-10-22 10:30:00,43.43,43.57,43.27,43.32,177182.0,38.9263,39.0518,38.7829,38.8277,177182.0
2015-10-22 10:35:00,43.33,43.41,43.22,43.26,183837.0,38.8367,38.9084,38.7381,38.7739,183837.0
2015-10-22 10:40:00,43.26,43.39,43.22,43.39,178469.0,38.7739,38.8905,38.7381,38.8905,178469.0
2015-10-22 10:45:00,43.39,43.52,43.38,43.49,222964.0,38.8905,39.007,38.8815,38.9801,222964.0
2015-10-22 10:50:00,43.49,43.63,43.49,43.51,234695.0,38.9801,39.1056,38.9801,38.998,234695.0
2015-10-22 10:55:00,43.5,43.65,43.47,43.63,136178.0,38.989,39.1235,38.9622,39.1056,136178.0
2015-10-22 11:00:00,43.63,43.74,43.6,43.74,254030.0,39.1056,39.2042,39.0787,39.2042,254030.0
2015-10-22 11:05:00,43.74,43.8,43.67,43.69,163054.0,39.2042,39.2579,39.1414,39.1593,163054.0
2015-10-22 11:10:00,43.71,43.76,43.65,43.73,83052.0,39.1773,39.2221,39.1235,39.1952,83052.0
2015-10-22 11:15:00,43.72,43.77,43.64,43.68,103273.0,39.1862,39.231,39.1145,39.1504,103273.0
2015-10-22 11:20:00,43.68,43.74,43.65,43.73,85790.0,39.1504,39.2042,39.1235,39.1952,85790.0
2015-10-22 11:25:00,43.73,43.74,43.67,43.72,114540.0,39.1952,39.2042,39.1414,39.1862,114540.0
2015-10-22 11:30:00,43.71,43.74,43.7,43.73,105727.0,39.1773,39.2042,39.1683,39.1952,105727.0
2015-10-22 11:35:00,43.72,43.8,43.7,43.79,111589.0,39.1862,39.2579,39.1683,39.249,111589.0
2015-10-22 11:40:00,43.78,43.88,43.76,43.86,92437.0,39.24,39.3296,39.2221,39.3117,92437.0
2015-10-22 11:45:00,43.87,44.01,43.85,44.0,309956.0,39.3207,39.4462,39.3027,39.4372,309956.0
2015-10-22 11:50:00,44.01,44.01,43.82,43.86,123957.0,39.4462,39.4462,39.2759,39.3117,123957.0
2015-10-22 11:55:00,43.87,43.91,43.84,43.87,84162.0,39.3207,39.3565,39.2938,39.3207,84162.0
2015-10-22 12:00:00,43.86,43.99,43.86,43.92,192288.0,39.3117,39.4282,39.3117,39.3655,192288.0
2015-10-22 12:05:00,43.92,43.99,43.9,43.97,102649.0,39.3655,39.4282,39.3476,39.4103,102649.0
2015-10-22 12:10:00,43.96,43.97,43.81,43.83,116819.0,39.4013,39.4103,39.2669,39.2848,116819.0
2015-10-22 12:15:00,43.83,43.88,43.79,43.86,234271.0,39.2848,39.3296,39.249,39.3117,234271.0
2015-10-22 12:20:00,43.85,43.88,43.79,43.86,114440.0,39.3027,39.3296,39.249,39.3117,114440.0
2015-10-22 12:25:00,43.86,43.92,43.86,43.87,69877.0,39.3117,39.3655,39.3117,39.3207,69877.0
2015-10-22 12:30:00,43.88,43.92,43.78,43.8,86189.0,39.3296,39.3655,39.24,39.2579,86189.0
2015-10-22 12:35:00,43.79,43.81,43.74,43.77,66437.0,39.249,39.2669,39.2042,39.231,66437.0
2015-10-22 12:40:00,43.78,43.82,43.75,43.8,75026.0,39.24,39.2759,39.2131,39.2579,75026.0
2015-10-22 12:45:00,43.8,43.8,43.74,43.8,109291.0,39.2579,39.2579,39.2042,39.2579,109291.0
2015-10-22 12:50:00,43.79,43.81,43.75,43.78,57590.0,39.249,39.2669,39.2131,39.24,57590.0
2015-10-22 12:55:00,43.78,43.82,43.77,43.81,35740.0,39.24,39.2759,39.231,39.2669,35740.0
2015-10-22 13:00:00,43.81,43.92,43.8,43.92,70198.0,39.2669,39.3655,39.2579,39.3655,70198.0
2015-10-22 13:05:00,43.92,43.92,43.87,43.9,23630.0,39.3655,39.3655,39.3207,39.3476,23630.0
2015-10-22 13:10:00,43.91,44.05,43.86,44.03,118918.0,39.3565,39.482,39.3117,39.4641,118918.0
2015-10-22 13:15:00,44.03,44.14,44.02,44.03,192893.0,39.4641,39.5627,39.4551,39.4641,192893.0
2015-10-22 13:20:00,44.03,44.15,44.01,44.11,140655.0,39.4641,39.5716,39.4462,39.5358,140655.0
2015-10-22 13:25:00,44.11,44.12,44.01,44.06,134919.0,39.5358,39.5447,39.4462,39.491,134919.0
2015-10-22 13:30:00,44.06,44.13,44.04,44.08,75604.0,39.491,39.5537,39.473,39.5089,75604.0
2015-10-22 13:35:00,44.08,44.1,44.04,44.08,59090.0,39.5089,39.5268,39.473,39.5089,59090.0
2015-10-22 13:40:00,44.09,44.11,44.04,44.08,76040.0,39.5179,39.5358,39.473,39.5089,76040.0
2015-10-22 13:45:00,44.08,44.13,44.05,44.09,87362.0,39.5089,39.5537,39.482,39.5179,87362.0
2015-10-22 13:50:00,44.09,44.14,43.9,43.98,211065.0,39.5179,39.5627,39.3476,39.4193,211065.0
2015-10-22 13:55:00,43.99,44.06,43.97,44.02,74541.0,39.4282,39.491,39.4103,39.4551,74541.0
2015-10-22 14:00:00,44.02,44.05,43.89,43.95,129035.0,39.4551,39.482,39.3386,39.3924,129035.0
2015-10-22 14:05:00,43.94,43.96,43.89,43.91,99903.0,39.3834,39.4013,39.3386,39.3565,99903.0
2015-10-22 14:10:00,43.9,43.95,43.88,43.9,112447.0,39.3476,39.3924,39.3296,39.3476,112447.0
2015-10-22 14:15:00,43.89,43.93,43.81,43.84,68333.0,39.3386,39.3745,39.2669,39.2938,68333.0
2015-10-22 14:20:00,43.83,43.89,43.8,43.82,59085.0,39.2848,39.3386,39.2579,39.2759,59085.0
2015-10-22 14:25:00,43.82,43.88,43.79,43.82,97756.0,39.2759,39.3296,39.249,39.2759,97756.0
2015-10-22 14:30:00,43.83,43.85,43.79,43.85,58617.0,39.2848,39.3027,39.249,39.3027,58617.0
2015-10-22 14:35:00,43.85,43.92,43.83,43.91,69124.0,39.3027,39.3655,39.2848,39.3565,69124.0
2015-10-22 14:40:00,43.92,44.04,43.89,44.03,110590.0,39.3655,39.473,39.3386,39.4641,110590.0
2015-10-22 14:45:00,44.03,44.09,43.97,44.03,73444.0,39.4641,39.5179,39.4103,39.4641,73444.0
2015-10-22 14:50:00,44.03,44.1,43.99,44.02,106168.0,39.4641,39.5268,39.4282,39.4551,106168.0
2015-10-22 14:55:00,44.02,44.03,43.94,44.03,55269.0,39.4551,39.4641,39.3834,39.4641,55269.0
2015-10-22 15:00:00,44.03,44.1,44.03,44.09,112535.0,39.4641,39.5268,39.4641,39.5179,112535.0
2015-10-22 15:05:00,44.09,44.1,44.0,44.01,76631.0,39.5179,39.5268,39.4372,39.4462,76631.0
2015-10-22 15:10:00,44.02,44.05,43.97,44.0,101390.0,39.4551,39.482,39.4103,39.4372,101390.0
2015-10-22 15:15:00,44.0,44.06,43.98,43.99,77772.0,39.4372,39.491,39.4193,39.4282,77772.0
2015-10-22 15:20:00,43.99,44.08,43.99,44.05,110096.0,39.4282,39.5089,39.4282,39.482,110096.0
2015-10-22 15:25:00,44.05,44.13,44.04,44.1,120460.0,39.482,39.5537,39.473,39.5268,120460.0
2015-10-22 15:30:00,44.09,44.1,43.98,44.0,112498.0,39.5179,39.5268,39.4193,39.4372,112498.0
2015-10-22 15:35:00,44.0,44.03,43.96,44.0,153539.0,39.4372,39.4641,39.4013,39.4372,153539.0
2015-10-22 15:40:00,44.0,44.02,43.94,43.94,189741.0,39.4372,39.4551,39.3834,39.3834,189741.0
2015-10-22 15:45:00,43.95,44.07,43.94,44.04,211733.0,39.3924,39.4999,39.3834,39.473,211733.0
2015-10-22 15:50:00,44.04,44.05,43.99,44.02,215184.0,39.473,39.482,39.4282,39.4551,215184.0
2015-10-22 15:55:00,44.02,44.12,44.0,44.08,393427.0,39.4551,39.5447,39.4372,39.5089,393427.0
2015-10-23 09:30:00,44.3,44.78,44.3,44.75,261084.0,39.7061,40.1363,39.7061,40.1094,261084.0
2015-10-23 09:35:00,44.74,44.82,44.59,44.72,182682.0,40.1005,40.1722,39.966,40.0825,182682.0
2015-10-23 09:40:00,44.72,44.9,44.63,44.85,200647.0,40.0825,40.2439,40.0019,40.199,200647.0
2015-10-23 09:45:00,44.84,44.97,44.82,44.96,334776.0,40.1901,40.3066,40.1722,40.2976,334776.0
2015-10-23 09:50:00,44.96,45.04,44.8,44.8,430848.0,40.2976,40.3693,40.1542,40.1542,430848.0
2015-10-23 09:55:00,44.8,44.93,44.61,44.91,186606.0,40.1542,40.2708,39.9839,40.2528,186606.0
2015-10-23 10:00:00,44.93,44.95,44.59,44.69,161133.0,40.2708,40.2887,39.966,40.0556,161133.0
2015-10-23 10:05:00,44.69,44.73,44.42,44.57,177710.0,40.0556,40.0915,39.8136,39.9481,177710.0
2015-10-23 10:10:00,44.57,44.64,44.39,44.45,179924.0,39.9481,40.0108,39.7868,39.8405,179924.0
2015-10-23 10:15:00,44.45,44.49,44.28,44.39,312055.0,39.8405,39.8764,39.6882,39.7868,312055.0
2015-10-23 10:20:00,44.39,44.7,44.33,44.66,201155.0,39.7868,40.0646,39.733,40.0288,201155.0
2015-10-23 10:25:00,44.66,44.89,44.66,44.83,192393.0,40.0288,40.2349,40.0288,40.1811,192393.0
2015-10-23 10:30:00,44.83,44.85,44.72,44.75,116607.0,40.1811,40.199,40.0825,40.1094,116607.0
2015-10-23 10:35:00,44.74,44.84,44.71,44.82,119090.0,40.1005,40.1901,40.0736,40.1722,119090.0
2015-10-23 10:40:00,44.82,45.0,44.78,44.98,158488.0,40.1722,40.3335,40.1363,40.3156,158488.0
2015-10-23 10:45:00,44.97,44.97,44.84,44.88,152215.0,40.3066,40.3066,40.1901,40.2259,152215.0
2015-10-23 10:50:00,44.87,44.87,44.77,44.8,103207.0,40.217,40.217,40.1273,40.1542,103207.0
2015-10-23 10:55:00,44.8,44.84,44.72,44.84,133048.0,40.1542,40.1901,40.0825,40.1901,133048.0
2015-10-23 11:00:00,44.83,45.0,44.83,44.93,166383.0,40.1811,40.3335,40.1811,40.2708,166383.0
2015-10-23 11:05:00,44.93,45.0,44.91,44.96,141546.0,40.2708,40.3335,40.2528,40.2976,141546.0
2015-10-23 11:10:00,44.96,44.97,44.86,44.91,99237.0,40.2976,40.3066,40.208,40.2528,99237.0
2015-10-23 11:15:00,44.91,44.98,44.85,44.94,85184.0,40.2528,40.3156,40.199,40.2797,85184.0
2015-10-23 11:20:00,44.95,45.02,44.86,44.96,159821.0,40.2887,40.3514,40.208,40.2976,159821.0
2015-10-23 11:25:00,44.95,44.98,44.84,44.89,106542.0,40.2887,40.3156,40.1901,40.2349,106542.0
2015-10-23 11:30:00,44.88,44.89,44.67,44.67,120774.0,40.2259,40.2349,40.0377,40.0377,120774.0
2015-10-23 11:35:00,44.68,44.79,44.55,44.55,106366.0,40.0467,40.1453,39.9302,39.9302,106366.0
2015-10-23 11:40:00,44.55,44.68,44.45,44.45,167412.0,39.9302,40.0467,39.8405,39.8405,167412.0
2015-10-23 11:45:00,44.46,44.55,44.35,44.45,174096.0,39.8495,39.9302,39.7509,39.8405,174096.0
2015-10-23 11:50:00,44.44,44.55,44.43,44.53,68230.0,39.8316,39.9302,39.8226,39.9122,68230.0
2015-10-23 11:55:00,44.53,44.54,44.44,44.5,129041.0,39.9122,39.9212,39.8316,39.8853,129041.0
2015-10-23 12:00:00,44.5,44.57,44.45,44.56,98170.0,39.8853,39.9481,39.8405,39.9391,98170.0
2015-10-23 12:05:00,44.57,44.6,44.48,44.6,79667.0,39.9481,39.975,39.8674,39.975,79667.0
2015-10-23 12:10:00,44.6,44.77,44.6,44.66,137699.0,39.975,40.1273,39.975,40.0288,137699.0
2015-10-23 12:15:00,44.68,44.77,44.6,44.73,143063.0,40.0467,40.1273,39.975,40.0915,143063.0
2015-10-23 12:20:00,44.73,44.74,44.68,44.73,136281.0,40.0915,40.1005,40.0467,40.0915,136281.0
2015-10-23 12:25:00,44.73,44.74,44.67,44.71,95561.0,40.0915,40.1005,40.0377,40.0736,95561.0
2015-10-23 12:30:00,44.72,44.72,44.66,44.71,85411.0,40.0825,40.0825,40.0288,40.0736,85411.0
2015-10-23 12:35:00,44.71,44.72,44.67,44.68,82341.0,40.0736,40.0825,40.0377,40.0467,82341.0
2015-10-23 12:40:00,44.68,44.72,44.67,44.71,85068.0,40.0467,40.0825,40.0377,40.0736,85068.0
2015-10-23 12:45:00,44.71,44.88,44.69,44.86,146494.0,40.0736,40.2259,40.0556,40.208,146494.0
2015-10-23 12:50:00,44.85,44.89,44.81,44.83,106802.0,40.199,40.2349,40.1632,40.1811,106802.0
2015-10-23 12:55:00,44.84,44.92,44.84,44.89,124543.0,40.1901,40.2618,40.1901,40.2349,124543.0
2015-10-23 13:00:00,44.88,44.92,44.85,44.88,88888.0,40.2259,40.2618,40.199,40.2259,88888.0
2015-10-23 13:05:00,44.87,44.93,44.82,44.9,92667.0,40.217,40.2708,40.1722,40.2439,92667.0
2015-10-23 13:10:00,44.89,44.99,44.87,44.99,83945.0,40.2349,40.3245,40.217,40.3245,83945.0
2015-10-23 13:15:00,44.99,45.02,44.96,45.02,116506.0,40.3245,40.3514,40.2976,40.3514,116506.0
2015-10-23 13:20:00,45.02,45.1,45.0,45.09,106052.0,40.3514,40.4231,40.3335,40.4142,106052.0
2015-10-23 13:25:00,45.09,45.15,45.06,45.08,105435.0,40.4142,40.4679,40.3873,40.4052,105435.0
2015-10-23 13:30:00,45.07,45.09,44.96,45.02,94421.0,40.3962,40.4142,40.2976,40.3514,94421.0
2015-10-23 13:35:00,45.03,45.1,45.03,45.09,67997.0,40.3604,40.4231,40.3604,40.4142,67997.0
2015-10-23 13:40:00,45.09,45.1,44.99,45.06,65120.0,40.4142,40.4231,40.3245,40.3873,65120.0
2015-10-23 13:45:00,45.05,45.09,45.02,45.08,72894.0,40.3783,40.4142,40.3514,40.4052,72894.0
2015-10-23 13:50:00,45.08,45.09,45.0,45.01,59273.0,40.4052,40.4142,40.3335,40.3425,59273.0
2015-10-23 13:55:00,45.01,45.07,45.01,45.05,79911.0,40.3425,40.3962,40.3425,40.3783,79911.0
2015-10-23 14:00:00,45.05,45.14,45.02,45.13,106014.0,40.3783,40.459,40.3514,40.45,106014.0
2015-10-23 14:05:00,45.12,45.17,45.07,45.1,128393.0,40.441,40.4859,40.3962,40.4231,128393.0
2015-10-23 14:10:00,45.1,45.15,45.0,45.04,64197.0,40.4231,40.4679,40.3335,40.3693,64197.0
2015-10-23 14:15:00,45.04,45.17,45.03,45.15,54250.0,40.3693,40.4859,40.3604,40.4679,54250.0
2015-10-23 14:20:00,45.16,45.21,45.13,45.18,82460.0,40.4769,40.5217,40.45,40.4948,82460.0
2015-10-23 14:25:00,45.18,45.21,45.15,45.18,65623.0,40.4948,40.5217,40.4679,40.4948,65623.0
2015-10-23 14:30:00,45.18,45.29,45.18,45.23,127720.0,40.4948,40.5934,40.4948,40.5396,127720.0
2015-10-23 14:35:00,45.24,45.29,45.2,45.23,71122.0,40.5486,40.5934,40.5128,40.5396,71122.0
2015-10-23 14:40:00,45.23,45.3,45.19,45.25,88933.0,40.5396,40.6024,40.5038,40.5576,88933.0
2015-10-23 14:45:00,45.25,45.35,45.25,45.34,76967.0,40.5576,40.6472,40.5576,40.6382,76967.0
2015-10-23 14:50:00,45.34,45.39,45.28,45.29,111499.0,40.6382,40.683,40.5845,40.5934,111499.0
2015-10-23 14:55:00,45.29,45.39,45.27,45.31,90361.0,40.5934,40.683,40.5755,40.6113,90361.0
2015-10-23 15:00:00,45.31,45.4,45.29,45.35,81095.0,40.6113,40.692,40.5934,40.6472,81095.0
2015-10-23 15:05:00,45.35,45.38,45.22,45.24,167233.0,40.6472,40.6741,40.5307,40.5486,167233.0
2015-10-23 15:10:00,45.23,45.27,45.19,45.23,126806.0,40.5396,40.5755,40.5038,40.5396,126806.0
2015-10-23 15:15:00,45.22,45.29,45.21,45.23,122531.0,40.5307,40.5934,40.5217,40.5396,122531.0
2015-10-23 15:20:00,45.24,45.27,45.21,45.22,158251.0,40.5486,40.5755,40.5217,40.5307,158251.0
2015-10-23 15:25:00,45.21,45.23,45.15,45.17,208910.0,40.5217,40.5396,40.4679,40.4859,208910.0
2015-10-23 15:30:00,45.17,45.22,45.15,45.19,166359.0,40.4859,40.5307,40.4679,40.5038,166359.0
2015-10-23 15:35:00,45.18,45.26,45.16,45.22,191439.0,40.4948,40.5665,40.4769,40.5307,191439.0
2015-10-23 15:40:00,45.22,45.31,45.22,45.28,172248.0,40.5307,40.6113,40.5307,40.5845,172248.0
2015-10-23 15:45:00,45.29,45.35,45.26,45.27,228436.0,40.5934,40.6472,40.5665,40.5755,228436.0
2015-10-23 15:50:00,45.27,45.32,45.26,45.27,240412.0,40.5755,40.6203,40.5665,40.5755,240412.0
2015-10-23 15:55:00,45.27,45.29,45.18,45.22,585769.0,40.5755,40.5934,40.4948,40.5307,585769.0
2015-10-26 09:30:00,45.08,45.2,44.91,45.2,184361.0,40.4052,40.5128,40.2528,40.5128,184361.0
2015-10-26 09:35:00,45.19,45.24,45.01,45.14,132701.0,40.5038,40.5486,40.3425,40.459,132701.0
2015-10-26 09:40:00,45.13,45.31,45.1,45.25,127626.0,40.45,40.6113,40.4231,40.5576,127626.0
2015-10-26 09:45:00,45.28,45.47,45.28,45.42,131424.0,40.5845,40.7548,40.5845,40.7099,131424.0
2015-10-26 09:50:00,45.42,45.46,45.34,45.42,105370.0,40.7099,40.7458,40.6382,40.7099,105370.0
2015-10-26 09:55:00,45.43,45.5,45.42,45.49,58192.0,40.7189,40.7816,40.7099,40.7727,58192.0
2015-10-26 10:00:00,45.48,45.48,45.37,45.39,86269.0,40.7637,40.7637,40.6651,40.683,86269.0
2015-10-26 10:05:00,45.39,45.44,45.37,45.4,107830.0,40.683,40.7279,40.6651,40.692,107830.0
2015-10-26 10:10:00,45.41,45.44,45.34,45.4,72599.0,40.701,40.7279,40.6382,40.692,72599.0
2015-10-26 10:15:00,45.39,45.41,45.25,45.34,164546.0,40.683,40.701,40.5576,40.6382,164546.0
2015-10-26 10:20:00,45.33,45.39,45.33,45.36,55201.0,40.6293,40.683,40.6293,40.6562,55201.0
2015-10-26 10:25:00,45.36,45.53,45.36,45.51,105311.0,40.6562,40.8085,40.6562,40.7906,105311.0
2015-10-26 10:30:00,45.51,45.61,45.5,45.59,91716.0,40.7906,40.8802,40.7816,40.8623,91716.0
2015-10-26 10:35:00,45.59,45.71,45.55,45.64,137907.0,40.8623,40.9699,40.8265,40.9071,137907.0
2015-10-26 10:40:00,45.64,45.75,45.58,45.67,68332.0,40.9071,41.0057,40.8533,40.934,68332.0
2015-10-26 10:45:00,45.66,45.72,45.64,45.66,62982.0,40.9251,40.9788,40.9071,40.9251,62982.0
2015-10-26 10:50:00,45.67,45.73,45.64,45.69,64517.0,40.934,40.9878,40.9071,40.9519,64517.0
2015-10-26 10:55:00,45.69,45.69,45.57,45.6,105810.0,40.9519,40.9519,40.8444,40.8713,105810.0
2015-10-26 11:00:00,45.59,45.61,45.51,45.53,99092.0,40.8623,40.8802,40.7906,40.8085,99092.0
2015-10-26 11:05:00,45.52,45.52,45.42,45.48,73310.0,40.7996,40.7996,40.7099,40.7637,73310.0
2015-10-26 11:10:00,45.48,45.48,45.38,45.44,64060.0,40.7637,40.7637,40.6741,40.7279,64060.0
2015-10-26 11:15:00,45.44,45.46,45.35,45.39,58093.0,40.7279,40.7458,40.6472,40.683,58093.0
2015-10-26 11:20:00,45.4,45.42,45.32,45.34,87699.0,40.692,40.7099,40.6203,40.6382,87699.0
2015-10-26 11:25:00,45.34,45.42,45.34,45.35,51498.0,40.6382,40.7099,40.6382,40.6472,51498.0
2015-10-26 11:30:00,45.36,45.37,45.28,45.35,61386.0,40.6562,40.6651,40.5845,40.6472,61386.0
2015-10-26 11:35:00,45.36,45.47,45.36,45.42,70552.0,40.6562,40.7548,40.6562,40.7099,70552.0
2015-10-26 11:40:00,45.43,45.48,45.39,45.46,54754.0,40.7189,40.7637,40.683,40.7458,54754.0
2015-10-26 11:45:00,45.46,45.5,45.43,45.48,53795.0,40.7458,40.7816,40.7189,40.7637,53795.0
2015-10-26 11:50:00,45.48,45.55,45.47,45.5,60022.0,40.7637,40.8265,40.7548,40.7816,60022.0
2015-10-26 11:55:00,45.5,45.59,45.49,45.52,64495.0,40.7816,40.8623,40.7727,40.7996,64495.0
2015-10-26 12:00:00,45.52,45.53,45.45,45.48,50536.0,40.7996,40.8085,40.7368,40.7637,50536.0
2015-10-26 12:05:00,45.48,45.49,45.36,45.4,55671.0,40.7637,40.7727,40.6562,40.692,55671.0
2015-10-26 12:10:00,45.38,45.45,45.36,45.39,44944.0,40.6741,40.7368,40.6562,40.683,44944.0
2015-10-26 12:15:00,45.39,45.44,45.38,45.41,33606.0,40.683,40.7279,40.6741,40.701,33606.0
2015-10-26 12:20:00,45.41,45.48,45.41,45.46,31135.0,40.701,40.7637,40.701,40.7458,31135.0
2015-10-26 12:25:00,45.46,45.51,45.42,45.48,37301.0,40.7458,40.7906,40.7099,40.7637,37301.0
2015-10-26 12:30:00,45.47,45.48,45.35,45.36,55779.0,40.7548,40.7637,40.6472,40.6562,55779.0
2015-10-26 12:35:00,45.35,45.46,45.35,45.45,61696.0,40.6472,40.7458,40.6472,40.7368,61696.0
2015-10-26 12:40:00,45.45,45.51,45.44,45.49,54976.0,40.7368,40.7906,40.7279,40.7727,54976.0
2015-10-26 12:45:00,45.49,45.55,45.48,45.54,53204.0,40.7727,40.8265,40.7637,40.8175,53204.0
2015-10-26 12:50:00,45.55,45.56,45.44,45.48,46363.0,40.8265,40.8354,40.7279,40.7637,46363.0
2015-10-26 12:55:00,45.49,45.53,45.47,45.48,31689.0,40.7727,40.8085,40.7548,40.7637,31689.0
2015-10-26 13:00:00,45.47,45.51,45.42,45.47,30769.0,40.7548,40.7906,40.7099,40.7548,30769.0
2015-10-26 13:05:00,45.47,45.51,45.42,45.45,28991.0,40.7548,40.7906,40.7099,40.7368,28991.0
2015-10-26 13:10:00,45.45,45.45,45.35,45.39,33495.0,40.7368,40.7368,40.6472,40.683,33495.0
2015-10-26 13:15:00,45.39,45.47,45.38,45.47,33793.0,40.683,40.7548,40.6741,40.7548,33793.0
2015-10-26 13:20:00,45.47,45.49,45.39,45.46,57256.0,40.7548,40.7727,40.683,40.7458,57256.0
2015-10-26 13:25:00,45.47,45.55,45.46,45.52,36112.0,40.7548,40.8265,40.7458,40.7996,36112.0
2015-10-26 13:30:00,45.53,45.59,45.49,45.58,36155.0,40.8085,40.8623,40.7727,40.8533,36155.0
2015-10-26 13:35:00,45.59,45.64,45.58,45.63,36533.0,40.8623,40.9071,40.8533,40.8982,36533.0
2015-10-26 13:40:00,45.64,45.66,45.6,45.66,39539.0,40.9071,40.9251,40.8713,40.9251,39539.0
2015-10-26 13:45:00,45.65,45.72,45.6,45.7,154656.0,40.9161,40.9788,40.8713,40.9609,154656.0
2015-10-26 13:50:00,45.69,45.73,45.64,45.72,80188.0,40.9519,40.9878,40.9071,40.9788,80188.0
2015-10-26 13:55:00,45.71,45.72,45.59,45.59,108432.0,40.9699,40.9788,40.8623,40.8623,108432.0
2015-10-26 14:00:00,45.6,45.65,45.55,45.59,65139.0,40.8713,40.9161,40.8265,40.8623,65139.0
2015-10-26 14:05:00,45.59,45.64,45.59,45.62,31783.0,40.8623,40.9071,40.8623,40.8892,31783.0
2015-10-26 14:10:00,45.63,45.67,45.56,45.58,41079.0,40.8982,40.934,40.8354,40.8533,41079.0
2015-10-26 14:15:00,45.57,45.59,45.51,45.54,44351.0,40.8444,40.8623,40.7906,40.8175,44351.0
2015-10-26 14:20:00,45.54,45.54,45.44,45.45,81681.0,40.8175,40.8175,40.7279,40.7368,81681.0
2015-10-26 14:25:00,45.46,45.51,45.4,45.41,79831.0,40.7458,40.7906,40.692,40.701,79831.0
2015-10-26 14:30:00,45.41,45.55,45.41,45.53,38537.0,40.701,40.8265,40.701,40.8085,38537.0
2015-10-26 14:35:00,45.54,45.54,45.46,45.46,30982.0,40.8175,40.8175,40.7458,40.7458,30982.0
2015-10-26 14:40:00,45.47,45.54,45.45,45.54,37580.0,40.7548,40.8175,40.7368,40.8175,37580.0
2015-10-26 14:45:00,45.55,45.58,45.52,45.56,27046.0,40.8265,40.8533,40.7996,40.8354,27046.0
2015-10-26 14:50:00,45.57,45.61,45.54,45.54,32085.0,40.8444,40.8802,40.8175,40.8175,32085.0
2015-10-26 14:55:00,45.55,45.62,45.54,45.61,40915.0,40.8265,40.8892,40.8175,40.8802,40915.0
2015-10-26 15:00:00,45.62,45.65,45.59,45.65,52235.0,40.8892,40.9161,40.8623,40.9161,52235.0
2015-10-26 15:05:00,45.64,45.77,45.63,45.76,98158.0,40.9071,41.0236,40.8982,41.0147,98158.0
2015-10-26 15:10:00,45.76,45.77,45.71,45.77,98999.0,41.0147,41.0236,40.9699,41.0236,98999.0
2015-10-26 15:15:00,45.77,45.83,45.77,45.82,125496.0,41.0236,41.0774,41.0236,41.0685,125496.0
2015-10-26 15:20:00,45.82,45.87,45.81,45.87,68527.0,41.0685,41.1133,41.0595,41.1133,68527.0
2015-10-26 15:25:00,45.87,45.91,45.82,45.89,88645.0,41.1133,41.1491,41.0685,41.1312,88645.0
2015-10-26 15:30:00,45.88,45.9,45.8,45.82,109092.0,41.1222,41.1402,41.0505,41.0685,109092.0
2015-10-26 15:35:00,45.81,45.82,45.79,45.79,80721.0,41.0595,41.0685,41.0416,41.0416,80721.0
2015-10-26 15:40:00,45.8,45.85,45.79,45.83,94360.0,41.0505,41.0953,41.0416,41.0774,94360.0
2015-10-26 15:45:00,45.83,45.85,45.8,45.83,110760.0,41.0774,41.0953,41.0505,41.0774,110760.0
2015-10-26 15:50:00,45.83,45.83,45.76,45.8,158327.0,41.0774,41.0774,41.0147,41.0505,158327.0
2015-10-26 15:55:00,45.8,45.83,45.76,45.77,237867.0,41.0505,41.0774,41.0147,41.0236,237867.0
2015-10-27 09:30:00,45.75,45.99,45.67,45.94,176051.0,41.0057,41.2208,40.934,41.176,176051.0
2015-10-27 09:35:00,45.92,46.11,45.87,46.07,231248.0,41.1581,41.3284,41.1133,41.2925,231248.0
2015-10-27 09:40:00,46.04,46.04,45.73,45.87,140863.0,41.2656,41.2656,40.9878,41.1133,140863.0
2015-10-27 09:45:00,45.88,45.94,45.45,45.51,215062.0,41.1222,41.176,40.7368,40.7906,215062.0
2015-10-27 09:50:00,45.5,45.65,45.35,45.52,122861.0,40.7816,40.9161,40.6472,40.7996,122861.0
2015-10-27 09:55:00,45.53,45.55,45.22,45.34,131139.0,40.8085,40.8265,40.5307,40.6382,131139.0
2015-10-27 10:00:00,45.36,45.53,45.34,45.48,129515.0,40.6562,40.8085,40.6382,40.7637,129515.0
2015-10-27 10:05:00,45.48,45.71,45.45,45.63,92032.0,40.7637,40.9699,40.7368,40.8982,92032.0
2015-10-27 10:10:00,45.65,45.66,45.33,45.4,162664.0,40.9161,40.9251,40.6293,40.692,162664.0
2015-10-27 10:15:00,45.4,45.57,45.37,45.4,89000.0,40.692,40.8444,40.6651,40.692,89000.0
2015-10-27 10:20:00,45.4,45.4,45.09,45.12,270815.0,40.692,40.692,40.4142,40.441,270815.0
2015-10-27 10:25:00,45.13,45.3,45.12,45.16,112125.0,40.45,40.6024,40.441,40.4769,112125.0
2015-10-27 10:30:00,45.16,45.16,44.94,45.01,140954.0,40.4769,40.4769,40.2797,40.3425,140954.0
2015-10-27 10:35:00,45.0,45.04,44.91,44.94,137971.0,40.3335,40.3693,40.2528,40.2797,137971.0
2015-10-27 10:40:00,44.95,45.03,44.87,44.88,114401.0,40.2887,40.3604,40.217,40.2259,114401.0
2015-10-27 10:45:00,44.88,44.99,44.75,44.97,146875.0,40.2259,40.3245,40.1094,40.3066,146875.0
2015-10-27 10:50:00,44.96,45.11,44.95,45.06,77358.0,40.2976,40.4321,40.2887,40.3873,77358.0
2015-10-27 10:55:00,45.06,45.08,44.93,44.95,58438.0,40.3873,40.4052,40.2708,40.2887,58438.0
2015-10-27 11:00:00,44.95,45.19,44.89,45.17,128469.0,40.2887,40.5038,40.2349,40.4859,128469.0
2015-10-27 11:05:00,45.17,45.25,45.15,45.19,76377.0,40.4859,40.5576,40.4679,40.5038,76377.0
2015-10-27 11:10:00,45.18,45.19,45.11,45.11,52733.0,40.4948,40.5038,40.4321,40.4321,52733.0
2015-10-27 11:15:00,45.11,45.21,45.1,45.16,39394.0,40.4321,40.5217,40.4231,40.4769,39394.0
2015-10-27 11:20:00,45.17,45.22,45.14,45.18,43358.0,40.4859,40.5307,40.459,40.4948,43358.0
2015-10-27 11:25:00,45.19,45.21,45.1,45.11,48924.0,40.5038,40.5217,40.4231,40.4321,48924.0
2015-10-27 11:30:00,45.1,45.13,45.06,45.1,45331.0,40.4231,40.45,40.3873,40.4231,45331.0
2015-10-27 11:35:00,45.11,45.19,45.1,45.14,35199.0,40.4321,40.5038,40.4231,40.459,35199.0
2015-10-27 11:40:00,45.13,45.21,45.13,45.16,43478.0,40.45,40.5217,40.45,40.4769,43478.0
2015-10-27 11:45:00,45.17,45.29,45.17,45.27,52875.0,40.4859,40.5934,40.4859,40.5755,52875.0
2015-10-27 11:50:00,45.26,45.27,45.06,45.07,87162.0,40.5665,40.5755,40.3873,40.3962,87162.0
2015-10-27 11:55:00,45.07,45.14,45.06,45.09,33306.0,40.3962,40.459,40.3873,40.4142,33306.0
2015-10-27 12:00:00,45.11,45.16,45.08,45.12,30358.0,40.4321,40.4769,40.4052,40.441,30358.0
2015-10-27 12:05:00,45.12,45.16,45.07,45.13,37771.0,40.441,40.4769,40.3962,40.45,37771.0
2015-10-27 12:10:00,45.13,45.14,45.08,45.14,25187.0,40.45,40.459,40.4052,40.459,25187.0
2015-10-27 12:15:00,45.14,45.17,45.1,45.14,31954.0,40.459,40.4859,40.4231,40.459,31954.0
2015-10-27 12:20:00,45.14,45.21,45.13,45.18,24243.0,40.459,40.5217,40.45,40.4948,24243.0
2015-10-27 12:25:00,45.17,45.18,45.1,45.14,34508.0,40.4859,40.4948,40.4231,40.459,34508.0
2015-10-27 12:30:00,45.15,45.21,45.13,45.15,31262.0,40.4679,40.5217,40.45,40.4679,31262.0
2015-10-27 12:35:00,45.15,45.22,45.14,45.21,59962.0,40.4679,40.5307,40.459,40.5217,59962.0
2015-10-27 12:40:00,45.2,45.23,45.13,45.22,44645.0,40.5128,40.5396,40.45,40.5307,44645.0
2015-10-27 12:45:00,45.23,45.25,45.2,45.24,34991.0,40.5396,40.5576,40.5128,40.5486,34991.0
2015-10-27 12:50:00,45.23,45.35,45.21,45.32,66147.0,40.5396,40.6472,40.5217,40.6203,66147.0
2015-10-27 12:55:00,45.31,45.31,45.22,45.24,33527.0,40.6113,40.6113,40.5307,40.5486,33527.0
2015-10-27 13:00:00,45.22,45.22,45.14,45.16,29281.0,40.5307,40.5307,40.459,40.4769,29281.0
2015-10-27 13:05:00,45.17,45.21,45.09,45.16,41471.0,40.4859,40.5217,40.4142,40.4769,41471.0
2015-10-27 13:10:00,45.16,45.22,45.15,45.16,63883.0,40.4769,40.5307,40.4679,40.4769,63883.0
2015-10-27 13:15:00,45.16,45.28,45.14,45.26,41335.0,40.4769,40.5845,40.459,40.5665,41335.0
2015-10-27 13:20:00,45.26,45.28,45.23,45.24,73345.0,40.5665,40.5845,40.5396,40.5486,73345.0
2015-10-27 13:25:00,45.24,45.3,45.19,45.3,50075.0,40.5486,40.6024,40.5038,40.6024,50075.0
2015-10-27 13:30:00,45.3,45.34,45.27,45.29,89890.0,40.6024,40.6382,40.5755,40.5934,89890.0
2015-10-27 13:35:00,45.28,45.32,45.26,45.29,62015.0,40.5845,40.6203,40.5665,40.5934,62015.0
2015-10-27 13:40:00,45.29,45.31,45.25,45.28,56181.0,40.5934,40.6113,40.5576,40.5845,56181.0
2015-10-27 13:45:00,45.28,45.3,45.25,45.29,34973.0,40.5845,40.6024,40.5576,40.5934,34973.0
2015-10-27 13:50:00,45.29,45.3,45.26,45.29,38392.0,40.5934,40.6024,40.5665,40.5934,38392.0
2015-10-27 13:55:00,45.29,45.31,45.25,45.28,53988.0,40.5934,40.6113,40.5576,40.5845,53988.0
2015-10-27 14:00:00,45.27,45.35,45.26,45.34,27026.0,40.5755,40.6472,40.5665,40.6382,27026.0
2015-10-27 14:05:00,45.35,45.4,45.34,45.38,25851.0,40.6472,40.692,40.6382,40.6741,25851.0
2015-10-27 14:10:00,45.38,45.39,45.33,45.35,20776.0,40.6741,40.683,40.6293,40.6472,20776.0
2015-10-27 14:15:00,45.36,45.36,45.27,45.3,28707.0,40.6562,40.6562,40.5755,40.6024,28707.0
2015-10-27 14:20:00,45.29,45.37,45.27,45.37,28080.0,40.5934,40.6651,40.5755,40.6651,28080.0
2015-10-27 14:25:00,45.37,45.4,45.36,45.39,19469.0,40.6651,40.692,40.6562,40.683,19469.0
2015-10-27 14:30:00,45.39,45.41,45.34,45.36,27028.0,40.683,40.701,40.6382,40.6562,27028.0
2015-10-27 14:35:00,45.35,45.38,45.3,45.36,24880.0,40.6472,40.6741,40.6024,40.6562,24880.0
2015-10-27 14:40:00,45.35,45.37,45.32,45.34,22933.0,40.6472,40.6651,40.6203,40.6382,22933.0
2015-10-27 14:45:00,45.33,45.33,45.27,45.3,30558.0,40.6293,40.6293,40.5755,40.6024,30558.0
2015-10-27 14:50:00,45.3,45.38,45.29,45.37,35340.0,40.6024,40.6741,40.5934,40.6651,35340.0
2015-10-27 14:55:00,45.36,45.36,45.32,45.33,24542.0,40.6562,40.6562,40.6203,40.6293,24542.0
2015-10-27 15:00:00,45.33,45.38,45.33,45.36,54916.0,40.6293,40.6741,40.6293,40.6562,54916.0
2015-10-27 15:05:00,45.36,45.4,45.34,45.37,43876.0,40.6562,40.692,40.6382,40.6651,43876.0
2015-10-27 15:10:00,45.37,45.46,45.36,45.43,39940.0,40.6651,40.7458,40.6562,40.7189,39940.0
2015-10-27 15:15:00,45.43,45.44,45.37,45.43,47997.0,40.7189,40.7279,40.6651,40.7189,47997.0
2015-10-27 15:20:00,45.42,45.46,45.4,45.44,159465.0,40.7099,40.7458,40.692,40.7279,159465.0
2015-10-27 15:25:00,45.43,45.45,45.36,45.37,134871.0,40.7189,40.7368,40.6562,40.6651,134871.0
2015-10-27 15:30:00,45.38,45.4,45.36,45.39,89551.0,40.6741,40.692,40.6562,40.683,89551.0
2015-10-27 15:35:00,45.39,45.4,45.36,45.4,116082.0,40.683,40.692,40.6562,40.692,116082.0
2015-10-27 15:40:00,45.39,45.41,45.35,45.35,128447.0,40.683,40.701,40.6472,40.6472,128447.0
2015-10-27 15:45:00,45.36,45.46,45.35,45.39,153192.0,40.6562,40.7458,40.6472,40.683,153192.0
2015-10-27 15:50:00,45.39,45.41,45.38,45.4,204704.0,40.683,40.701,40.6741,40.692,204704.0
2015-10-27 15:55:00,45.4,45.51,45.4,45.5,406113.0,40.692,40.7906,40.692,40.7816,406113.0
2015-10-28 09:30:00,45.5,45.6,45.29,45.38,132037.0,40.7816,40.8713,40.5934,40.6741,132037.0
2015-10-28 09:35:00,45.38,45.42,45.27,45.35,125538.0,40.6741,40.7099,40.5755,40.6472,125538.0
2015-10-28 09:40:00,45.35,45.72,45.32,45.66,140143.0,40.6472,40.9788,40.6203,40.9251,140143.0
2015-10-28 09:45:00,45.65,45.65,45.45,45.57,83550.0,40.9161,40.9161,40.7368,40.8444,83550.0
2015-10-28 09:50:00,45.58,45.74,45.56,45.61,90756.0,40.8533,40.9968,40.8354,40.8802,90756.0
2015-10-28 09:55:00,45.61,45.78,45.55,45.75,47671.0,40.8802,41.0326,40.8265,41.0057,47671.0
2015-10-28 10:00:00,45.75,45.76,45.42,45.42,166154.0,41.0057,41.0147,40.7099,40.7099,166154.0
2015-10-28 10:05:00,45.43,45.43,45.31,45.32,100190.0,40.7189,40.7189,40.6113,40.6203,100190.0
2015-10-28 10:10:00,45.32,45.4,45.28,45.34,51431.0,40.6203,40.692,40.5845,40.6382,51431.0
2015-10-28 10:15:00,45.34,45.36,45.25,45.32,61428.0,40.6382,40.6562,40.5576,40.6203,61428.0
2015-10-28 10:20:00,45.33,45.48,45.33,45.47,47256.0,40.6293,40.7637,40.6293,40.7548,47256.0
2015-10-28 10:25:00,45.44,45.48,45.37,45.37,51114.0,40.7279,40.7637,40.6651,40.6651,51114.0
2015-10-28 10:30:00,45.37,45.39,45.28,45.29,82834.0,40.6651,40.683,40.5845,40.5934,82834.0
2015-10-28 10:35:00,45.3,45.38,45.27,45.32,51958.0,40.6024,40.6741,40.5755,40.6203,51958.0
2015-10-28 10:40:00,45.32,45.4,45.32,45.39,55128.0,40.6203,40.692,40.6203,40.683,55128.0
2015-10-28 10:45:00,45.4,45.4,45.37,45.39,57213.0,40.692,40.692,40.6651,40.683,57213.0
2015-10-28 10:50:00,45.39,45.45,45.37,45.42,128689.0,40.683,40.7368,40.6651,40.7099,128689.0
2015-10-28 10:55:00,45.43,45.48,45.4,45.46,70845.0,40.7189,40.7637,40.692,40.7458,70845.0
2015-10-28 11:00:00,45.46,45.47,45.36,45.41,79435.0,40.7458,40.7548,40.6562,40.701,79435.0
2015-10-28 11:05:00,45.4,45.4,45.26,45.26,40170.0,40.692,40.692,40.5665,40.5665,40170.0
2015-10-28 11:10:00,45.27,45.28,45.2,45.24,48358.0,40.5755,40.5845,40.5128,40.5486,48358.0
2015-10-28 11:15:00,45.25,45.3,45.21,45.25,41430.0,40.5576,40.6024,40.5217,40.5576,41430.0
2015-10-28 11:20:00,45.25,45.25,45.08,45.08,42022.0,40.5576,40.5576,40.4052,40.4052,42022.0
2015-10-28 11:25:00,45.08,45.12,45.07,45.09,39787.0,40.4052,40.441,40.3962,40.4142,39787.0
2015-10-28 11:30:00,45.08,45.1,44.94,44.94,78216.0,40.4052,40.4231,40.2797,40.2797,78216.0
2015-10-28 11:35:00,44.95,44.99,44.94,44.94,31902.0,40.2887,40.3245,40.2797,40.2797,31902.0
2015-10-28 11:40:00,44.94,45.02,44.93,45.01,55939.0,40.2797,40.3514,40.2708,40.3425,55939.0
2015-10-28 11:45:00,45.01,45.01,44.93,45.0,31290.0,40.3425,40.3425,40.2708,40.3335,31290.0
2015-10-28 11:50:00,44.99,44.99,44.92,44.97,27711.0,40.3245,40.3245,40.2618,40.3066,27711.0
2015-10-28 11:55:00,44.98,45.02,44.94,45.0,73465.0,40.3156,40.3514,40.2797,40.3335,73465.0
2015-10-28 12:00:00,44.99,45.01,44.96,45.0,52666.0,40.3245,40.3425,40.2976,40.3335,52666.0
2015-10-28 12:05:00,45.0,45.01,44.96,45.01,71019.0,40.3335,40.3425,40.2976,40.3425,71019.0
2015-10-28 12:10:00,45.0,45.02,44.97,45.02,104725.0,40.3335,40.3514,40.3066,40.3514,104725.0
2015-10-28 12:15:00,45.02,45.15,45.01,45.13,51638.0,40.3514,40.4679,40.3425,40.45,51638.0
2015-10-28 12:20:00,45.12,45.22,45.12,45.17,54311.0,40.441,40.5307,40.441,40.4859,54311.0
2015-10-28 12:25:00,45.18,45.18,45.11,45.14,31349.0,40.4948,40.4948,40.4321,40.459,31349.0
2015-10-28 12:30:00,45.15,45.18,45.13,45.17,19027.0,40.4679,40.4948,40.45,40.4859,19027.0
2015-10-28 12:35:00,45.17,45.2,45.11,45.13,31354.0,40.4859,40.5128,40.4321,40.45,31354.0
2015-10-28 12:40:00,45.13,45.15,45.05,45.06,38896.0,40.45,40.4679,40.3783,40.3873,38896.0
2015-10-28 12:45:00,45.06,45.08,45.03,45.07,29747.0,40.3873,40.4052,40.3604,40.3962,29747.0
2015-10-28 12:50:00,45.07,45.12,45.06,45.09,29030.0,40.3962,40.441,40.3873,40.4142,29030.0
2015-10-28 12:55:00,45.08,45.12,45.08,45.09,15814.0,40.4052,40.441,40.4052,40.4142,15814.0
2015-10-28 13:00:00,45.09,45.17,45.07,45.16,35911.0,40.4142,40.4859,40.3962,40.4769,35911.0
2015-10-28 13:05:00,45.17,45.18,45.1,45.11,25420.0,40.4859,40.4948,40.4231,40.4321,25420.0
2015-10-28 13:10:00,45.1,45.16,45.09,45.15,27320.0,40.4231,40.4769,40.4142,40.4679,27320.0
2015-10-28 13:15:00,45.16,45.23,45.15,45.2,60973.0,40.4769,40.5396,40.4679,40.5128,60973.0
2015-10-28 13:20:00,45.2,45.21,45.15,45.2,30827.0,40.5128,40.5217,40.4679,40.5128,30827.0
2015-10-28 13:25:00,45.19,45.19,45.12,45.16,29481.0,40.5038,40.5038,40.441,40.4769,29481.0
2015-10-28 13:30:00,45.16,45.19,45.13,45.19,26731.0,40.4769,40.5038,40.45,40.5038,26731.0
2015-10-28 13:35:00,45.2,45.28,45.18,45.27,30468.0,40.5128,40.5845,40.4948,40.5755,30468.0
2015-10-28 13:40:00,45.27,45.29,45.25,45.26,33782.0,40.5755,40.5934,40.5576,40.5665,33782.0
2015-10-28 13:45:00,45.26,45.31,45.26,45.31,32213.0,40.5665,40.6113,40.5665,40.6113,32213.0
2015-10-28 13:50:00,45.31,45.38,45.31,45.37,57008.0,40.6113,40.6741,40.6113,40.6651,57008.0
2015-10-28 13:55:00,45.36,45.46,45.35,45.43,40599.0,40.6562,40.7458,40.6472,40.7189,40599.0
2015-10-28 14:00:00,45.44,45.44,44.96,45.07,152352.0,40.7279,40.7279,40.2976,40.3962,152352.0
2015-10-28 14:05:00,45.07,45.18,44.99,45.15,57546.0,40.3962,40.4948,40.3245,40.4679,57546.0
2015-10-28 14:10:00,45.14,45.15,44.95,45.07,113451.0,40.459,40.4679,40.2887,40.3962,113451.0
2015-10-28 14:15:00,45.09,45.15,45.02,45.12,46968.0,40.4142,40.4679,40.3514,40.441,46968.0
2015-10-28 14:20:00,45.11,45.22,45.08,45.14,57945.0,40.4321,40.5307,40.4052,40.459,57945.0
2015-10-28 14:25:00,45.14,45.25,45.11,45.19,49560.0,40.459,40.5576,40.4321,40.5038,49560.0
2015-10-28 14:30:00,45.2,45.21,45.03,45.03,54959.0,40.5128,40.5217,40.3604,40.3604,54959.0
2015-10-28 14:35:00,45.03,45.06,45.0,45.05,87068.0,40.3604,40.3873,40.3335,40.3783,87068.0
2015-10-28 14:40:00,45.06,45.16,45.06,45.11,57348.0,40.3873,40.4769,40.3873,40.4321,57348.0
2015-10-28 14:45:00,45.1,45.2,45.08,45.11,40716.0,40.4231,40.5128,40.4052,40.4321,40716.0
2015-10-28 14:50:00,45.12,45.27,45.07,45.23,48882.0,40.441,40.5755,40.3962,40.5396,48882.0
2015-10-28 14:55:00,45.23,45.28,45.21,45.24,40929.0,40.5396,40.5845,40.5217,40.5486,40929.0
2015-10-28 15:00:00,45.24,45.33,45.19,45.31,55505.0,40.5486,40.6293,40.5038,40.6113,55505.0
2015-10-28 15:05:00,45.31,45.37,45.29,45.33,52863.0,40.6113,40.6651,40.5934,40.6293,52863.0
2015-10-28 15:10:00,45.33,45.35,45.25,45.3,58794.0,40.6293,40.6472,40.5576,40.6024,58794.0
2015-10-28 15:15:00,45.3,45.32,45.23,45.25,42459.0,40.6024,40.6203,40.5396,40.5576,42459.0
2015-10-28 15:20:00,45.25,45.25,45.18,45.24,75392.0,40.5576,40.5576,40.4948,40.5486,75392.0
2015-10-28 15:25:00,45.23,45.3,45.22,45.24,62490.0,40.5396,40.6024,40.5307,40.5486,62490.0
2015-10-28 15:30:00,45.25,45.33,45.23,45.32,127473.0,40.5576,40.6293,40.5396,40.6203,127473.0
2015-10-28 15:35:00,45.32,45.41,45.32,45.39,141534.0,40.6203,40.701,40.6203,40.683,141534.0
2015-10-28 15:40:00,45.39,45.42,45.36,45.36,95691.0,40.683,40.7099,40.6562,40.6562,95691.0
2015-10-28 15:45:00,45.36,45.41,45.33,45.34,153830.0,40.6562,40.701,40.6293,40.6382,153830.0
2015-10-28 15:50:00,45.34,45.39,45.33,45.38,119198.0,40.6382,40.683,40.6293,40.6741,119198.0
2015-10-28 15:55:00,45.37,45.42,45.36,45.4,192162.0,40.6651,40.7099,40.6562,40.692,192162.0
2015-10-29 09:30:00,45.24,45.48,45.1,45.25,72796.0,40.5486,40.7637,40.4231,40.5576,72796.0
2015-10-29 09:35:00,45.28,45.39,45.21,45.36,47594.0,40.5845,40.683,40.5217,40.6562,47594.0
2015-10-29 09:40:00,45.36,45.45,45.26,45.32,29441.0,40.6562,40.7368,40.5665,40.6203,29441.0
2015-10-29 09:45:00,45.34,45.44,45.33,45.38,48933.0,40.6382,40.7279,40.6293,40.6741,48933.0
2015-10-29 09:50:00,45.35,45.45,45.34,45.42,37900.0,40.6472,40.7368,40.6382,40.7099,37900.0
2015-10-29 09:55:00,45.41,45.52,45.36,45.44,61024.0,40.701,40.7996,40.6562,40.7279,61024.0
2015-10-29 10:00:00,45.45,45.5,45.39,45.49,59321.0,40.7368,40.7816,40.683,40.7727,59321.0
2015-10-29 10:05:00,45.49,45.7,45.48,45.66,59266.0,40.7727,40.9609,40.7637,40.9251,59266.0
2015-10-29 10:10:00,45.66,45.67,45.49,45.5,41638.0,40.9251,40.934,40.7727,40.7816,41638.0
2015-10-29 10:15:00,45.5,45.73,45.5,45.71,84627.0,40.7816,40.9878,40.7816,40.9699,84627.0
2015-10-29 10:20:00,45.72,45.79,45.51,45.52,78865.0,40.9788,41.0416,40.7906,40.7996,78865.0
2015-10-29 10:25:00,45.53,45.61,45.51,45.53,58745.0,40.8085,40.8802,40.7906,40.8085,58745.0
2015-10-29 10:30:00,45.51,45.55,45.48,45.54,41667.0,40.7906,40.8265,40.7637,40.8175,41667.0
2015-10-29 10:35:00,45.54,45.58,45.48,45.49,35787.0,40.8175,40.8533,40.7637,40.7727,35787.0
2015-10-29 10:40:00,45.5,45.69,45.49,45.66,36368.0,40.7816,40.9519,40.7727,40.9251,36368.0
2015-10-29 10:45:00,45.65,45.66,45.53,45.56,26470.0,40.9161,40.9251,40.8085,40.8354,26470.0
2015-10-29 10:50:00,45.57,45.6,45.53,45.58,33034.0,40.8444,40.8713,40.8085,40.8533,33034.0
2015-10-29 10:55:00,45.58,45.65,45.56,45.57,39517.0,40.8533,40.9161,40.8354,40.8444,39517.0
2015-10-29 11:00:00,45.56,45.56,45.45,45.53,40161.0,40.8354,40.8354,40.7368,40.8085,40161.0
2015-10-29 11:05:00,45.52,45.56,45.49,45.55,31317.0,40.7996,40.8354,40.7727,40.8265,31317.0
2015-10-29 11:10:00,45.56,45.64,45.55,45.62,30020.0,40.8354,40.9071,40.8265,40.8892,30020.0
2015-10-29 11:15:00,45.62,45.67,45.6,45.65,23250.0,40.8892,40.934,40.8713,40.9161,23250.0
2015-10-29 11:20:00,45.65,45.65,45.6,45.63,25329.0,40.9161,40.9161,40.8713,40.8982,25329.0
2015-10-29 11:25:00,45.63,45.68,45.58,45.66,50226.0,40.8982,40.943,40.8533,40.9251,50226.0
2015-10-29 11:30:00,45.65,45.73,45.64,45.7,53620.0,40.9161,40.9878,40.9071,40.9609,53620.0
2015-10-29 11:35:00,45.7,45.76,45.69,45.75,50525.0,40.9609,41.0147,40.9519,41.0057,50525.0
2015-10-29 11:40:00,45.75,45.76,45.7,45.7,32017.0,41.0057,41.0147,40.9609,40.9609,32017.0
2015-10-29 11:45:00,45.71,45.77,45.7,45.77,25743.0,40.9699,41.0236,40.9609,41.0236,25743.0
2015-10-29 11:50:00,45.77,45.85,45.77,45.78,76085.0,41.0236,41.0953,41.0236,41.0326,76085.0
2015-10-29 11:55:00,45.79,45.85,45.79,45.83,36204.0,41.0416,41.0953,41.0416,41.0774,36204.0
2015-10-29 12:00:00,45.83,45.88,45.81,45.85,61696.0,41.0774,41.1222,41.0595,41.0953,61696.0
2015-10-29 12:05:00,45.86,45.86,45.75,45.75,38116.0,41.1043,41.1043,41.0057,41.0057,38116.0
2015-10-29 12:10:00,45.75,45.76,45.72,45.74,26435.0,41.0057,41.0147,40.9788,40.9968,26435.0
2015-10-29 12:15:00,45.74,45.84,45.73,45.76,32593.0,40.9968,41.0864,40.9878,41.0147,32593.0
2015-10-29 12:20:00,45.76,45.82,45.75,45.76,15604.0,41.0147,41.0685,41.0057,41.0147,15604.0
2015-10-29 12:25:00,45.76,45.87,45.76,45.86,27424.0,41.0147,41.1133,41.0147,41.1043,27424.0
2015-10-29 12:30:00,45.87,45.88,45.82,45.82,15989.0,41.1133,41.1222,41.0685,41.0685,15989.0
2015-10-29 12:35:00,45.82,45.85,45.78,45.82,42888.0,41.0685,41.0953,41.0326,41.0685,42888.0
2015-10-29 12:40:00,45.82,45.84,45.77,45.84,16719.0,41.0685,41.0864,41.0236,41.0864,16719.0
2015-10-29 12:45:00,45.84,45.89,45.78,45.8,31584.0,41.0864,41.1312,41.0326,41.0505,31584.0
2015-10-29 12:50:00,45.8,45.82,45.77,45.8,20330.0,41.0505,41.0685,41.0236,41.0505,20330.0
2015-10-29 12:55:00,45.81,45.81,45.76,45.78,17316.0,41.0595,41.0595,41.0147,41.0326,17316.0
2015-10-29 13:00:00,45.78,45.78,45.71,45.72,22241.0,41.0326,41.0326,40.9699,40.9788,22241.0
2015-10-29 13:05:00,45.71,45.74,45.71,45.73,76916.0,40.9699,40.9968,40.9699,40.9878,76916.0
2015-10-29 13:10:00,45.73,45.84,45.72,45.83,44515.0,40.9878,41.0864,40.9788,41.0774,44515.0
2015-10-29 13:15:00,45.84,45.86,45.76,45.76,41298.0,41.0864,41.1043,41.0147,41.0147,41298.0
2015-10-29 13:20:00,45.76,45.82,45.76,45.81,39720.0,41.0147,41.0685,41.0147,41.0595,39720.0
2015-10-29 13:25:00,45.81,45.85,45.77,45.79,24934.0,41.0595,41.0953,41.0236,41.0416,24934.0
2015-10-29 13:30:00,45.78,45.86,45.78,45.84,31409.0,41.0326,41.1043,41.0326,41.0864,31409.0
2015-10-29 13:35:00,45.83,45.83,45.75,45.75,24470.0,41.0774,41.0774,41.0057,41.0057,24470.0
2015-10-29 13:40:00,45.75,45.78,45.72,45.74,19899.0,41.0057,41.0326,40.9788,40.9968,19899.0
2015-10-29 13:45:00,45.74,45.75,45.69,45.71,41585.0,40.9968,41.0057,40.9519,40.9699,41585.0
2015-10-29 13:50:00,45.72,45.73,45.65,45.72,25096.0,40.9788,40.9878,40.9161,40.9788,25096.0
2015-10-29 13:55:00,45.72,45.76,45.68,45.75,29708.0,40.9788,41.0147,40.943,41.0057,29708.0
2015-10-29 14:00:00,45.76,45.76,45.71,45.75,29592.0,41.0147,41.0147,40.9699,41.0057,29592.0
2015-10-29 14:05:00,45.75,45.76,45.72,45.74,36616.0,41.0057,41.0147,40.9788,40.9968,36616.0
2015-10-29 14:10:00,45.73,45.73,45.7,45.71,30434.0,40.9878,40.9878,40.9609,40.9699,30434.0
2015-10-29 14:15:00,45.71,45.74,45.7,45.73,27682.0,40.9699,40.9968,40.9609,40.9878,27682.0
2015-10-29 14:20:00,45.74,45.86,45.74,45.84,56859.0,40.9968,41.1043,40.9968,41.0864,56859.0
2015-10-29 14:25:00,45.85,45.87,45.83,45.86,77708.0,41.0953,41.1133,41.0774,41.1043,77708.0
2015-10-29 14:30:00,45.85,45.87,45.75,45.76,83965.0,41.0953,41.1133,41.0057,41.0147,83965.0
2015-10-29 14:35:00,45.75,45.77,45.73,45.77,21237.0,41.0057,41.0236,40.9878,41.0236,21237.0
2015-10-29 14:40:00,45.77,45.8,45.74,45.74,27314.0,41.0236,41.0505,40.9968,40.9968,27314.0
2015-10-29 14:45:00,45.75,45.79,45.75,45.77,25664.0,41.0057,41.0416,41.0057,41.0236,25664.0
2015-10-29 14:50:00,45.77,45.84,45.76,45.81,32759.0,41.0236,41.0864,41.0147,41.0595,32759.0
2015-10-29 14:55:00,45.82,45.85,45.79,45.8,46175.0,41.0685,41.0953,41.0416,41.0505,46175.0
2015-10-29 15:00:00,45.8,45.81,45.76,45.77,35484.0,41.0505,41.0595,41.0147,41.0236,35484.0
2015-10-29 15:05:00,45.76,45.79,45.73,45.78,35070.0,41.0147,41.0416,40.9878,41.0326,35070.0
2015-10-29 15:10:00,45.78,45.8,45.76,45.79,45485.0,41.0326,41.0505,41.0147,41.0416,45485.0
2015-10-29 15:15:00,45.79,45.83,45.78,45.82,36002.0,41.0416,41.0774,41.0326,41.0685,36002.0
2015-10-29 15:20:00,45.82,45.84,45.8,45.82,56597.0,41.0685,41.0864,41.0505,41.0685,56597.0
2015-10-29 15:25:00,45.82,45.84,45.8,45.81,60115.0,41.0685,41.0864,41.0505,41.0595,60115.0
2015-10-29 15:30:00,45.82,45.87,45.8,45.82,57750.0,41.0685,41.1133,41.0505,41.0685,57750.0
2015-10-29 15:35:00,45.81,45.84,45.8,45.8,76409.0,41.0595,41.0864,41.0505,41.0505,76409.0
2015-10-29 15:40:00,45.81,45.86,45.79,45.85,93404.0,41.0595,41.1043,41.0416,41.0953,93404.0
2015-10-29 15:45:00,45.84,45.85,45.84,45.84,68206.0,41.0864,41.0953,41.0864,41.0864,68206.0
2015-10-29 15:50:00,45.85,45.85,45.84,45.84,85826.0,41.0953,41.0953,41.0864,41.0864,85826.0
2015-10-29 15:55:00,45.84,45.85,45.77,45.81,364804.0,41.0864,41.0953,41.0236,41.0595,364804.0
2015-10-30 09:30:00,45.77,45.92,45.67,45.86,116042.0,41.0236,41.1581,40.934,41.1043,116042.0
2015-10-30 09:35:00,45.86,46.18,45.85,46.15,109053.0,41.1043,41.3911,41.0953,41.3642,109053.0
2015-10-30 09:40:00,46.17,46.23,46.08,46.22,88414.0,41.3822,41.4359,41.3015,41.427,88414.0
2015-10-30 09:45:00,46.21,46.33,46.19,46.24,116140.0,41.418,41.5256,41.4001,41.4449,116140.0
2015-10-30 09:50:00,46.23,46.23,46.09,46.17,91395.0,41.4359,41.4359,41.3105,41.3822,91395.0
2015-10-30 09:55:00,46.19,46.29,46.17,46.28,35876.0,41.4001,41.4897,41.3822,41.4808,35876.0
2015-10-30 10:00:00,46.27,46.33,46.19,46.28,53873.0,41.4718,41.5256,41.4001,41.4808,53873.0
2015-10-30 10:05:00,46.29,46.31,46.21,46.25,48069.0,41.4897,41.5076,41.418,41.4539,48069.0
2015-10-30 10:10:00,46.24,46.27,46.12,46.17,96563.0,41.4449,41.4718,41.3373,41.3822,96563.0
2015-10-30 10:15:00,46.19,46.29,46.16,46.26,53693.0,41.4001,41.4897,41.3732,41.4628,53693.0
2015-10-30 10:20:00,46.26,46.32,46.25,46.26,42885.0,41.4628,41.5166,41.4539,41.4628,42885.0
2015-10-30 10:25:00,46.25,46.25,46.2,46.21,48418.0,41.4539,41.4539,41.4091,41.418,48418.0
2015-10-30 10:30:00,46.21,46.24,46.18,46.22,39549.0,41.418,41.4449,41.3911,41.427,39549.0
2015-10-30 10:35:00,46.22,46.22,46.15,46.17,62006.0,41.427,41.427,41.3642,41.3822,62006.0
2015-10-30 10:40:00,46.16,46.27,46.16,46.23,64137.0,41.3732,41.4718,41.3732,41.4359,64137.0
2015-10-30 10:45:00,46.24,46.29,46.21,46.27,44685.0,41.4449,41.4897,41.418,41.4718,44685.0
2015-10-30 10:50:00,46.26,46.33,46.26,46.31,42509.0,41.4628,41.5256,41.4628,41.5076,42509.0
2015-10-30 10:55:00,46.3,46.35,46.29,46.33,61645.0,41.4987,41.5435,41.4897,41.5256,61645.0
2015-10-30 11:00:00,46.34,46.35,46.26,46.29,48780.0,41.5345,41.5435,41.4628,41.4897,48780.0
2015-10-30 11:05:00,46.29,46.35,46.28,46.3,49695.0,41.4897,41.5435,41.4808,41.4987,49695.0
2015-10-30 11:10:00,46.3,46.35,46.28,46.34,98573.0,41.4987,41.5435,41.4808,41.5345,98573.0
2015-10-30 11:15:00,46.34,46.43,46.32,46.42,104680.0,41.5345,41.6152,41.5166,41.6062,104680.0
2015-10-30 11:20:00,46.43,46.62,46.42,46.58,192089.0,41.6152,41.7855,41.6062,41.7496,192089.0
2015-10-30 11:25:00,46.57,46.89,46.56,46.88,393507.0,41.7407,42.0275,41.7317,42.0185,393507.0
2015-10-30 11:30:00,46.89,46.94,46.8,46.85,191943.0,42.0275,42.0723,41.9468,41.9916,191943.0
2015-10-30 11:35:00,46.84,46.85,46.72,46.8,82503.0,41.9827,41.9916,41.8751,41.9468,82503.0
2015-10-30 11:40:00,46.8,46.9,46.8,46.87,120124.0,41.9468,42.0365,41.9468,42.0096,120124.0
2015-10-30 11:45:00,46.88,46.92,46.82,46.84,70630.0,42.0185,42.0544,41.9648,41.9827,70630.0
2015-10-30 11:50:00,46.84,46.85,46.76,46.8,80070.0,41.9827,41.9916,41.911,41.9468,80070.0
2015-10-30 11:55:00,46.8,46.89,46.76,46.84,126063.0,41.9468,42.0275,41.911,41.9827,126063.0
2015-10-30 12:00:00,46.84,46.91,46.81,46.91,138740.0,41.9827,42.0454,41.9558,42.0454,138740.0
2015-10-30 12:05:00,46.91,46.91,46.85,46.91,124048.0,42.0454,42.0454,41.9916,42.0454,124048.0
2015-10-30 12:10:00,46.91,46.91,46.86,46.88,97655.0,42.0454,42.0454,42.0006,42.0185,97655.0
2015-10-30 12:15:00,46.88,46.9,46.85,46.88,52326.0,42.0185,42.0365,41.9916,42.0185,52326.0
2015-10-30 12:20:00,46.88,46.9,46.85,46.88,86391.0,42.0185,42.0365,41.9916,42.0185,86391.0
2015-10-30 12:25:00,46.88,46.9,46.82,46.87,89930.0,42.0185,42.0365,41.9648,42.0096,89930.0
2015-10-30 12:30:00,46.87,46.88,46.79,46.83,80977.0,42.0096,42.0185,41.9379,41.9737,80977.0
2015-10-30 12:35:00,46.83,46.9,46.82,46.89,44406.0,41.9737,42.0365,41.9648,42.0275,44406.0
2015-10-30 12:40:00,46.9,46.91,46.84,46.87,110739.0,42.0365,42.0454,41.9827,42.0096,110739.0
2015-10-30 12:45:00,46.87,46.95,46.84,46.91,174066.0,42.0096,42.0813,41.9827,42.0454,174066.0
2015-10-30 12:50:00,46.91,46.93,46.89,46.91,68822.0,42.0454,42.0634,42.0275,42.0454,68822.0
2015-10-30 12:55:00,46.9,46.93,46.89,46.9,46635.0,42.0365,42.0634,42.0275,42.0365,46635.0
2015-10-30 13:00:00,46.9,46.92,46.88,46.91,30052.0,42.0365,42.0544,42.0185,42.0454,30052.0
2015-10-30 13:05:00,46.91,46.92,46.67,46.71,199880.0,42.0454,42.0544,41.8303,41.8662,199880.0
2015-10-30 13:10:00,46.71,46.71,46.54,46.64,241030.0,41.8662,41.8662,41.7138,41.8034,241030.0
2015-10-30 13:15:00,46.65,46.67,46.56,46.57,42495.0,41.8124,41.8303,41.7317,41.7407,42495.0
2015-10-30 13:20:00,46.57,46.73,46.56,46.59,51147.0,41.7407,41.8841,41.7317,41.7586,51147.0
2015-10-30 13:25:00,46.59,46.6,46.54,46.6,96364.0,41.7586,41.7676,41.7138,41.7676,96364.0
2015-10-30 13:30:00,46.6,46.61,46.47,46.48,56302.0,41.7676,41.7765,41.6511,41.66,56302.0
2015-10-30 13:35:00,46.46,46.48,46.38,46.42,42989.0,41.6421,41.66,41.5704,41.6062,42989.0
2015-10-30 13:40:00,46.42,46.48,46.22,46.26,66687.0,41.6062,41.66,41.427,41.4628,66687.0
2015-10-30 13:45:00,46.24,46.39,46.22,46.33,108533.0,41.4449,41.5793,41.427,41.5256,108533.0
2015-10-30 13:50:00,46.34,46.36,46.28,46.32,76959.0,41.5345,41.5525,41.4808,41.5166,76959.0
2015-10-30 13:55:00,46.33,46.45,46.31,46.39,72805.0,41.5256,41.6331,41.5076,41.5793,72805.0
2015-10-30 14:00:00,46.4,46.47,46.39,46.42,36732.0,41.5883,41.6511,41.5793,41.6062,36732.0
2015-10-30 14:05:00,46.41,46.45,46.38,46.4,60057.0,41.5973,41.6331,41.5704,41.5883,60057.0
2015-10-30 14:10:00,46.4,46.46,46.4,46.45,63813.0,41.5883,41.6421,41.5883,41.6331,63813.0
2015-10-30 14:15:00,46.46,46.5,46.42,46.43,66987.0,41.6421,41.6779,41.6062,41.6152,66987.0
2015-10-30 14:20:00,46.43,46.45,46.33,46.33,108416.0,41.6152,41.6331,41.5256,41.5256,108416.0
2015-10-30 14:25:00,46.32,46.4,46.26,46.36,30197.0,41.5166,41.5883,41.4628,41.5525,30197.0
2015-10-30 14:30:00,46.35,46.35,46.27,46.31,53044.0,41.5435,41.5435,41.4718,41.5076,53044.0
2015-10-30 14:35:00,46.31,46.37,46.26,46.34,63223.0,41.5076,41.5614,41.4628,41.5345,63223.0
2015-10-30 14:40:00,46.34,46.45,46.34,46.43,31621.0,41.5345,41.6331,41.5345,41.6152,31621.0
2015-10-30 14:45:00,46.43,46.48,46.42,46.46,40070.0,41.6152,41.66,41.6062,41.6421,40070.0
2015-10-30 14:50:00,46.46,46.56,46.45,46.55,35443.0,41.6421,41.7317,41.6331,41.7228,35443.0
2015-10-30 14:55:00,46.55,46.56,46.44,46.44,45902.0,41.7228,41.7317,41.6242,41.6242,45902.0
2015-10-30 15:00:00,46.43,46.44,46.35,46.43,54364.0,41.6152,41.6242,41.5435,41.6152,54364.0
2015-10-30 15:05:00,46.43,46.46,46.35,46.4,54303.0,41.6152,41.6421,41.5435,41.5883,54303.0
2015-10-30 15:10:00,46.4,46.44,46.37,46.4,49543.0,41.5883,41.6242,41.5614,41.5883,49543.0
2015-10-30 15:15:00,46.4,46.44,46.38,46.43,45161.0,41.5883,41.6242,41.5704,41.6152,45161.0
2015-10-30 15:20:00,46.44,46.5,46.41,46.43,52009.0,41.6242,41.6779,41.5973,41.6152,52009.0
2015-10-30 15:25:00,46.44,46.46,46.4,46.41,83514.0,41.6242,41.6421,41.5883,41.5973,83514.0
2015-10-30 15:30:00,46.41,46.45,46.39,46.43,78161.0,41.5973,41.6331,41.5793,41.6152,78161.0
2015-10-30 15:35:00,46.44,46.44,46.38,46.41,78266.0,41.6242,41.6242,41.5704,41.5973,78266.0
2015-10-30 15:40:00,46.4,46.45,46.39,46.41,114852.0,41.5883,41.6331,41.5793,41.5973,114852.0
2015-10-30 15:45:00,46.41,46.48,46.4,46.44,150370.0,41.5973,41.66,41.5883,41.6242,150370.0
2015-10-30 15:50:00,46.45,46.46,46.35,46.39,341222.0,41.6331,41.6421,41.5435,41.5793,341222.0
2015-10-30 15:55:00,46.38,46.4,46.28,46.29,282401.0,41.5704,41.5883,41.4808,41.4897,282401.0
2015-11-02 09:30:00,46.47,46.64,46.37,46.62,190806.0,41.6511,41.8034,41.5614,41.7855,190806.0
2015-11-02 09:35:00,46.64,46.9,46.62,46.76,193086.0,41.8034,42.0365,41.7855,41.911,193086.0
2015-11-02 09:40:00,46.72,46.77,46.46,46.52,73807.0,41.8751,41.9199,41.6421,41.6959,73807.0
2015-11-02 09:45:00,46.58,46.78,46.58,46.71,69269.0,41.7496,41.9289,41.7496,41.8662,69269.0
2015-11-02 09:50:00,46.71,46.71,46.55,46.66,46118.0,41.8662,41.8662,41.7228,41.8214,46118.0
2015-11-02 09:55:00,46.64,46.75,46.59,46.72,57881.0,41.8034,41.902,41.7586,41.8751,57881.0
2015-11-02 10:00:00,46.73,46.84,46.71,46.78,108554.0,41.8841,41.9827,41.8662,41.9289,108554.0
2015-11-02 10:05:00,46.78,46.8,46.67,46.8,91237.0,41.9289,41.9468,41.8303,41.9468,91237.0
2015-11-02 10:10:00,46.8,46.94,46.79,46.89,122277.0,41.9468,42.0723,41.9379,42.0275,122277.0
2015-11-02 10:15:00,46.89,46.89,46.79,46.83,115249.0,42.0275,42.0275,41.9379,41.9737,115249.0
2015-11-02 10:20:00,46.83,46.9,46.82,46.89,78094.0,41.9737,42.0365,41.9648,42.0275,78094.0
2015-11-02 10:25:00,46.88,46.89,46.84,46.86,57021.0,42.0185,42.0275,41.9827,42.0006,57021.0
2015-11-02 10:30:00,46.87,46.89,46.85,46.85,51028.0,42.0096,42.0275,41.9916,41.9916,51028.0
2015-11-02 10:35:00,46.85,46.91,46.84,46.88,186216.0,41.9916,42.0454,41.9827,42.0185,186216.0
2015-11-02 10:40:00,46.87,46.87,46.78,46.84,75648.0,42.0096,42.0096,41.9289,41.9827,75648.0
2015-11-02 10:45:00,46.84,46.89,46.81,46.86,60195.0,41.9827,42.0275,41.9558,42.0006,60195.0
2015-11-02 10:50:00,46.87,46.88,46.83,46.84,39517.0,42.0096,42.0185,41.9737,41.9827,39517.0
2015-11-02 10:55:00,46.84,46.88,46.83,46.88,57267.0,41.9827,42.0185,41.9737,42.0185,57267.0
2015-11-02 11:00:00,46.88,46.9,46.84,46.89,74785.0,42.0185,42.0365,41.9827,42.0275,74785.0
2015-11-02 11:05:00,46.89,46.93,46.83,46.84,82159.0,42.0275,42.0634,41.9737,41.9827,82159.0
2015-11-02 11:10:00,46.84,46.86,46.82,46.85,38527.0,41.9827,42.0006,41.9648,41.9916,38527.0
2015-11-02 11:15:00,46.85,46.9,46.82,46.88,38863.0,41.9916,42.0365,41.9648,42.0185,38863.0
2015-11-02 11:20:00,46.88,46.92,46.84,46.91,44013.0,42.0185,42.0544,41.9827,42.0454,44013.0
2015-11-02 11:25:00,46.92,46.94,46.9,46.93,62811.0,42.0544,42.0723,42.0365,42.0634,62811.0
2015-11-02 11:30:00,46.91,46.93,46.81,46.82,74325.0,42.0454,42.0634,41.9558,41.9648,74325.0
2015-11-02 11:35:00,46.81,46.82,46.73,46.79,62678.0,41.9558,41.9648,41.8841,41.9379,62678.0
2015-11-02 11:40:00,46.78,46.84,46.78,46.81,24734.0,41.9289,41.9827,41.9289,41.9558,24734.0
2015-11-02 11:45:00,46.8,46.81,46.73,46.8,29946.0,41.9468,41.9558,41.8841,41.9468,29946.0
2015-11-02 11:50:00,46.8,46.85,46.78,46.83,19213.0,41.9468,41.9916,41.9289,41.9737,19213.0
2015-11-02 11:55:00,46.83,46.83,46.78,46.79,16389.0,41.9737,41.9737,41.9289,41.9379,16389.0
2015-11-02 12:00:00,46.79,46.82,46.77,46.78,21086.0,41.9379,41.9648,41.9199,41.9289,21086.0
2015-11-02 12:05:00,46.78,46.8,46.76,46.8,28760.0,41.9289,41.9468,41.911,41.9468,28760.0
2015-11-02 12:10:00,46.8,46.84,46.79,46.79,34862.0,41.9468,41.9827,41.9379,41.9379,34862.0
2015-11-02 12:15:00,46.79,46.85,46.77,46.84,50661.0,41.9379,41.9916,41.9199,41.9827,50661.0
2015-11-02 12:20:00,46.84,46.86,46.79,46.79,50081.0,41.9827,42.0006,41.9379,41.9379,50081.0
2015-11-02 12:25:00,46.8,46.85,46.8,46.81,16150.0,41.9468,41.9916,41.9468,41.9558,16150.0
2015-11-02 12:30:00,46.82,46.85,46.81,46.83,21083.0,41.9648,41.9916,41.9558,41.9737,21083.0
2015-11-02 12:35:00,46.83,46.83,46.79,46.79,28529.0,41.9737,41.9737,41.9379,41.9379,28529.0
2015-11-02 12:40:00,46.8,46.8,46.76,46.79,25782.0,41.9468,41.9468,41.911,41.9379,25782.0
2015-11-02 12:45:00,46.79,46.83,46.79,46.81,29888.0,41.9379,41.9737,41.9379,41.9558,29888.0
2015-11-02 12:50:00,46.81,46.87,46.81,46.86,38759.0,41.9558,42.0096,41.9558,42.0006,38759.0
2015-11-02 12:55:00,46.86,46.87,46.84,46.85,21496.0,42.0006,42.0096,41.9827,41.9916,21496.0
2015-11-02 13:00:00,46.85,46.85,46.82,46.83,23210.0,41.9916,41.9916,41.9648,41.9737,23210.0
2015-11-02 13:05:00,46.84,46.86,46.84,46.85,28880.0,41.9827,42.0006,41.9827,41.9916,28880.0
2015-11-02 13:10:00,46.85,46.91,46.84,46.84,47473.0,41.9916,42.0454,41.9827,41.9827,47473.0
2015-11-02 13:15:00,46.84,46.86,46.8,46.81,49032.0,41.9827,42.0006,41.9468,41.9558,49032.0
2015-11-02 13:20:00,46.81,46.83,46.8,46.82,19492.0,41.9558,41.9737,41.9468,41.9648,19492.0
2015-11-02 13:25:00,46.83,46.85,46.8,46.85,17510.0,41.9737,41.9916,41.9468,41.9916,17510.0
2015-11-02 13:30:00,46.86,46.9,46.85,46.86,35652.0,42.0006,42.0365,41.9916,42.0006,35652.0
2015-11-02 13:35:00,46.86,46.89,46.84,46.84,22778.0,42.0006,42.0275,41.9827,41.9827,22778.0
2015-11-02 13:40:00,46.85,46.87,46.82,46.84,15809.0,41.9916,42.0096,41.9648,41.9827,15809.0
2015-11-02 13:45:00,46.85,46.85,46.81,46.84,15147.0,41.9916,41.9916,41.9558,41.9827,15147.0
2015-11-02 13:50:00,46.84,46.86,46.82,46.84,20364.0,41.9827,42.0006,41.9648,41.9827,20364.0
2015-11-02 13:55:00,46.84,46.85,46.8,46.82,15848.0,41.9827,41.9916,41.9468,41.9648,15848.0
2015-11-02 14:00:00,46.81,46.84,46.77,46.78,39583.0,41.9558,41.9827,41.9199,41.9289,39583.0
2015-11-02 14:05:00,46.79,46.83,46.79,46.81,44074.0,41.9379,41.9737,41.9379,41.9558,44074.0
2015-11-02 14:10:00,46.81,46.83,46.8,46.82,43877.0,41.9558,41.9737,41.9468,41.9648,43877.0
2015-11-02 14:15:00,46.81,46.83,46.77,46.8,39921.0,41.9558,41.9737,41.9199,41.9468,39921.0
2015-11-02 14:20:00,46.81,46.81,46.79,46.8,14587.0,41.9558,41.9558,41.9379,41.9468,14587.0
2015-11-02 14:25:00,46.79,46.82,46.77,46.79,24921.0,41.9379,41.9648,41.9199,41.9379,24921.0
2015-11-02 14:30:00,46.79,46.81,46.77,46.78,18520.0,41.9379,41.9558,41.9199,41.9289,18520.0
2015-11-02 14:35:00,46.79,46.82,46.77,46.77,25161.0,41.9379,41.9648,41.9199,41.9199,25161.0
2015-11-02 14:40:00,46.77,46.83,46.76,46.83,37831.0,41.9199,41.9737,41.911,41.9737,37831.0
2015-11-02 14:45:00,46.81,46.83,46.8,46.82,23442.0,41.9558,41.9737,41.9468,41.9648,23442.0
2015-11-02 14:50:00,46.81,46.84,46.8,46.83,94443.0,41.9558,41.9827,41.9468,41.9737,94443.0
2015-11-02 14:55:00,46.83,46.92,46.82,46.9,66553.0,41.9737,42.0544,41.9648,42.0365,66553.0
2015-11-02 15:00:00,46.91,46.94,46.88,46.94,54998.0,42.0454,42.0723,42.0185,42.0723,54998.0
2015-11-02 15:05:00,46.94,46.94,46.83,46.84,41182.0,42.0723,42.0723,41.9737,41.9827,41182.0
2015-11-02 15:10:00,46.84,46.88,46.81,46.86,42433.0,41.9827,42.0185,41.9558,42.0006,42433.0
2015-11-02 15:15:00,46.86,46.87,46.81,46.86,40387.0,42.0006,42.0096,41.9558,42.0006,40387.0
2015-11-02 15:20:00,46.86,46.86,46.8,46.82,32977.0,42.0006,42.0006,41.9468,41.9648,32977.0
2015-11-02 15:25:00,46.81,46.9,46.8,46.87,57151.0,41.9558,42.0365,41.9468,42.0096,57151.0
2015-11-02 15:30:00,46.87,46.88,46.86,46.87,62512.0,42.0096,42.0185,42.0006,42.0096,62512.0
2015-11-02 15:35:00,46.87,46.88,46.82,46.83,37799.0,42.0096,42.0185,41.9648,41.9737,37799.0
2015-11-02 15:40:00,46.83,46.9,46.82,46.9,65950.0,41.9737,42.0365,41.9648,42.0365,65950.0
2015-11-02 15:45:00,46.9,46.91,46.71,46.73,134351.0,42.0365,42.0454,41.8662,41.8841,134351.0
2015-11-02 15:50:00,46.72,46.76,46.71,46.73,73005.0,41.8751,41.911,41.8662,41.8841,73005.0
2015-11-02 15:55:00,46.72,46.73,46.69,46.73,188309.0,41.8751,41.8841,41.8482,41.8841,188309.0
2015-11-03 09:30:00,47.0,47.15,46.7,46.92,209474.0,42.1261,42.2605,41.8572,42.0544,209474.0
2015-11-03 09:35:00,46.87,46.91,46.64,46.8,99531.0,42.0096,42.0454,41.8034,41.9468,99531.0
2015-11-03 09:40:00,46.8,46.82,46.48,46.65,89199.0,41.9468,41.9648,41.66,41.8124,89199.0
2015-11-03 09:45:00,46.65,46.65,46.41,46.45,102222.0,41.8124,41.8124,41.5973,41.6331,102222.0
2015-11-03 09:50:00,46.46,46.59,46.41,46.56,130996.0,41.6421,41.7586,41.5973,41.7317,130996.0
2015-11-03 09:55:00,46.56,46.59,46.5,46.58,71474.0,41.7317,41.7586,41.6779,41.7496,71474.0
2015-11-03 10:00:00,46.58,46.63,46.51,46.63,57699.0,41.7496,41.7945,41.6869,41.7945,57699.0
2015-11-03 10:05:00,46.62,46.63,46.48,46.49,95260.0,41.7855,41.7945,41.66,41.669,95260.0
2015-11-03 10:10:00,46.48,46.55,46.47,46.52,50823.0,41.66,41.7228,41.6511,41.6959,50823.0
2015-11-03 10:15:00,46.52,46.55,46.47,46.47,58644.0,41.6959,41.7228,41.6511,41.6511,58644.0
2015-11-03 10:20:00,46.48,46.53,46.43,46.46,38452.0,41.66,41.7048,41.6152,41.6421,38452.0
2015-11-03 10:25:00,46.47,46.49,46.41,46.42,33657.0,41.6511,41.669,41.5973,41.6062,33657.0
2015-11-03 10:30:00,46.42,46.51,46.41,46.49,46796.0,41.6062,41.6869,41.5973,41.669,46796.0
2015-11-03 10:35:00,46.5,46.53,46.47,46.48,36101.0,41.6779,41.7048,41.6511,41.66,36101.0
2015-11-03 10:40:00,46.48,46.53,46.46,46.52,36683.0,41.66,41.7048,41.6421,41.6959,36683.0
2015-11-03 10:45:00,46.53,46.58,46.51,46.58,61499.0,41.7048,41.7496,41.6869,41.7496,61499.0
2015-11-03 10:50:00,46.58,46.61,46.57,46.6,50167.0,41.7496,41.7765,41.7407,41.7676,50167.0
2015-11-03 10:55:00,46.6,46.64,46.59,46.64,44817.0,41.7676,41.8034,41.7586,41.8034,44817.0
2015-11-03 11:00:00,46.64,46.65,46.58,46.59,36287.0,41.8034,41.8124,41.7496,41.7586,36287.0
2015-11-03 11:05:00,46.59,46.6,46.55,46.56,47515.0,41.7586,41.7676,41.7228,41.7317,47515.0
2015-11-03 11:10:00,46.56,46.58,46.54,46.57,52486.0,41.7317,41.7496,41.7138,41.7407,52486.0
2015-11-03 11:15:00,46.57,46.62,46.56,46.59,70107.0,41.7407,41.7855,41.7317,41.7586,70107.0
2015-11-03 11:20:00,46.59,46.61,46.57,46.58,27118.0,41.7586,41.7765,41.7407,41.7496,27118.0
2015-11-03 11:25:00,46.58,46.63,46.57,46.59,50143.0,41.7496,41.7945,41.7407,41.7586,50143.0
2015-11-03 11:30:00,46.58,46.7,46.58,46.7,70122.0,41.7496,41.8572,41.7496,41.8572,70122.0
2015-11-03 11:35:00,46.69,46.77,46.68,46.76,43637.0,41.8482,41.9199,41.8393,41.911,43637.0
2015-11-03 11:40:00,46.74,46.74,46.67,46.71,39894.0,41.8931,41.8931,41.8303,41.8662,39894.0
2015-11-03 11:45:00,46.71,46.77,46.7,46.77,55739.0,41.8662,41.9199,41.8572,41.9199,55739.0
2015-11-03 11:50:00,46.77,46.82,46.74,46.81,48829.0,41.9199,41.9648,41.8931,41.9558,48829.0
2015-11-03 11:55:00,46.81,46.82,46.75,46.75,60175.0,41.9558,41.9648,41.902,41.902,60175.0
2015-11-03 12:00:00,46.75,46.84,46.74,46.84,34278.0,41.902,41.9827,41.8931,41.9827,34278.0
2015-11-03 12:05:00,46.84,46.87,46.81,46.84,33286.0,41.9827,42.0096,41.9558,41.9827,33286.0
2015-11-03 12:10:00,46.85,46.85,46.81,46.82,33903.0,41.9916,41.9916,41.9558,41.9648,33903.0
2015-11-03 12:15:00,46.82,46.84,46.82,46.83,19524.0,41.9648,41.9827,41.9648,41.9737,19524.0
2015-11-03 12:20:00,46.83,46.84,46.81,46.83,20273.0,41.9737,41.9827,41.9558,41.9737,20273.0
2015-11-03 12:25:00,46.83,46.83,46.78,46.78,32059.0,41.9737,41.9737,41.9289,41.9289,32059.0
2015-11-03 12:30:00,46.78,46.79,46.73,46.73,56762.0,41.9289,41.9379,41.8841,41.8841,56762.0
2015-11-03 12:35:00,46.74,46.77,46.71,46.76,37586.0,41.8931,41.9199,41.8662,41.911,37586.0
2015-11-03 12:40:00,46.75,46.75,46.71,46.74,25178.0,41.902,41.902,41.8662,41.8931,25178.0
2015-11-03 12:45:00,46.74,46.81,46.73,46.81,52164.0,41.8931,41.9558,41.8841,41.9558,52164.0
2015-11-03 12:50:00,46.81,46.81,46.75,46.75,40070.0,41.9558,41.9558,41.902,41.902,40070.0
2015-11-03 12:55:00,46.76,46.79,46.74,46.79,29597.0,41.911,41.9379,41.8931,41.9379,29597.0
2015-11-03 13:00:00,46.78,46.81,46.76,46.8,30563.0,41.9289,41.9558,41.911,41.9468,30563.0
2015-11-03 13:05:00,46.8,46.81,46.74,46.75,28778.0,41.9468,41.9558,41.8931,41.902,28778.0
2015-11-03 13:10:00,46.75,46.76,46.71,46.71,24053.0,41.902,41.911,41.8662,41.8662,24053.0
2015-11-03 13:15:00,46.71,46.74,46.69,46.73,36393.0,41.8662,41.8931,41.8482,41.8841,36393.0
2015-11-03 13:20:00,46.73,46.75,46.71,46.73,47866.0,41.8841,41.902,41.8662,41.8841,47866.0
2015-11-03 13:25:00,46.72,46.74,46.7,46.71,49017.0,41.8751,41.8931,41.8572,41.8662,49017.0
2015-11-03 13:30:00,46.71,46.72,46.69,46.69,32532.0,41.8662,41.8751,41.8482,41.8482,32532.0
2015-11-03 13:35:00,46.69,46.7,46.65,46.69,102699.0,41.8482,41.8572,41.8124,41.8482,102699.0
2015-11-03 13:40:00,46.7,46.71,46.61,46.62,52073.0,41.8572,41.8662,41.7765,41.7855,52073.0
2015-11-03 13:45:00,46.62,46.63,46.59,46.63,68643.0,41.7855,41.7945,41.7586,41.7945,68643.0
2015-11-03 13:50:00,46.62,46.63,46.6,46.6,29653.0,41.7855,41.7945,41.7676,41.7676,29653.0
2015-11-03 13:55:00,46.6,46.69,46.6,46.66,70408.0,41.7676,41.8482,41.7676,41.8214,70408.0
2015-11-03 14:00:00,46.67,46.75,46.67,46.71,43071.0,41.8303,41.902,41.8303,41.8662,43071.0
2015-11-03 14:05:00,46.71,46.76,46.68,46.76,50739.0,41.8662,41.911,41.8393,41.911,50739.0
2015-11-03 14:10:00,46.76,46.82,46.74,46.79,27848.0,41.911,41.9648,41.8931,41.9379,27848.0
2015-11-03 14:15:00,46.79,46.82,46.75,46.8,40463.0,41.9379,41.9648,41.902,41.9468,40463.0
2015-11-03 14:20:00,46.79,46.8,46.73,46.77,22316.0,41.9379,41.9468,41.8841,41.9199,22316.0
2015-11-03 14:25:00,46.76,46.82,46.76,46.81,25908.0,41.911,41.9648,41.911,41.9558,25908.0
2015-11-03 14:30:00,46.8,46.85,46.78,46.85,58120.0,41.9468,41.9916,41.9289,41.9916,58120.0
2015-11-03 14:35:00,46.85,46.88,46.84,46.86,36869.0,41.9916,42.0185,41.9827,42.0006,36869.0
2015-11-03 14:40:00,46.85,46.86,46.8,46.83,22363.0,41.9916,42.0006,41.9468,41.9737,22363.0
2015-11-03 14:45:00,46.83,46.83,46.77,46.78,21479.0,41.9737,41.9737,41.9199,41.9289,21479.0
2015-11-03 14:50:00,46.78,46.8,46.75,46.77,31013.0,41.9289,41.9468,41.902,41.9199,31013.0
2015-11-03 14:55:00,46.78,46.78,46.71,46.75,47575.0,41.9289,41.9289,41.8662,41.902,47575.0
2015-11-03 15:00:00,46.74,46.76,46.71,46.73,46383.0,41.8931,41.911,41.8662,41.8841,46383.0
2015-11-03 15:05:00,46.73,46.74,46.7,46.72,32904.0,41.8841,41.8931,41.8572,41.8751,32904.0
2015-11-03 15:10:00,46.73,46.78,46.72,46.78,43299.0,41.8841,41.9289,41.8751,41.9289,43299.0
2015-11-03 15:15:00,46.78,46.81,46.73,46.8,53133.0,41.9289,41.9558,41.8841,41.9468,53133.0
2015-11-03 15:20:00,46.8,46.88,46.78,46.87,77689.0,41.9468,42.0185,41.9289,42.0096,77689.0
2015-11-03 15:25:00,46.87,46.94,46.87,46.93,106793.0,42.0096,42.0723,42.0096,42.0634,106793.0
2015-11-03 15:30:00,46.93,46.95,46.88,46.91,98284.0,42.0634,42.0813,42.0185,42.0454,98284.0
2015-11-03 15:35:00,46.92,46.97,46.91,46.97,97175.0,42.0544,42.0992,42.0454,42.0992,97175.0
2015-11-03 15:40:00,46.97,46.97,46.94,46.96,96334.0,42.0992,42.0992,42.0723,42.0902,96334.0
2015-11-03 15:45:00,46.96,46.99,46.92,46.95,171827.0,42.0902,42.1171,42.0544,42.0813,171827.0
2015-11-03 15:50:00,46.94,46.97,46.93,46.95,140574.0,42.0723,42.0992,42.0634,42.0813,140574.0
2015-11-03 15:55:00,46.96,46.97,46.94,46.96,308019.0,42.0902,42.0992,42.0723,42.0902,308019.0
2015-11-04 09:30:00,46.87,46.97,46.82,46.83,121655.0,42.0096,42.0992,41.9648,41.9737,121655.0
2015-11-04 09:35:00,46.83,46.89,46.42,46.44,150695.0,41.9737,42.0275,41.6062,41.6242,150695.0
2015-11-04 09:40:00,46.44,46.65,46.4,46.64,169978.0,41.6242,41.8124,41.5883,41.8034,169978.0
2015-11-04 09:45:00,46.63,46.67,46.45,46.48,89871.0,41.7945,41.8303,41.6331,41.66,89871.0
2015-11-04 09:50:00,46.47,46.56,46.43,46.49,52017.0,41.6511,41.7317,41.6152,41.669,52017.0
2015-11-04 09:55:00,46.49,46.51,46.35,46.51,91793.0,41.669,41.6869,41.5435,41.6869,91793.0
2015-11-04 10:00:00,46.5,46.56,46.39,46.52,72572.0,41.6779,41.7317,41.5793,41.6959,72572.0
2015-11-04 10:05:00,46.51,46.57,46.47,46.51,50956.0,41.6869,41.7407,41.6511,41.6869,50956.0
2015-11-04 10:10:00,46.51,46.52,46.46,46.52,33724.0,41.6869,41.6959,41.6421,41.6959,33724.0
2015-11-04 10:15:00,46.51,46.57,46.47,46.56,41200.0,41.6869,41.7407,41.6511,41.7317,41200.0
2015-11-04 10:20:00,46.56,46.67,46.56,46.64,42170.0,41.7317,41.8303,41.7317,41.8034,42170.0
2015-11-04 10:25:00,46.63,46.67,46.49,46.49,78412.0,41.7945,41.8303,41.669,41.669,78412.0
2015-11-04 10:30:00,46.5,46.57,46.44,46.54,93369.0,41.6779,41.7407,41.6242,41.7138,93369.0
2015-11-04 10:35:00,46.55,46.58,46.51,46.53,41944.0,41.7228,41.7496,41.6869,41.7048,41944.0
2015-11-04 10:40:00,46.52,46.58,46.48,46.56,100099.0,41.6959,41.7496,41.66,41.7317,100099.0
2015-11-04 10:45:00,46.55,46.55,46.46,46.48,53259.0,41.7228,41.7228,41.6421,41.66,53259.0
2015-11-04 10:50:00,46.49,46.57,46.48,46.51,81971.0,41.669,41.7407,41.66,41.6869,81971.0
2015-11-04 10:55:00,46.5,46.51,46.37,46.42,171816.0,41.6779,41.6869,41.5614,41.6062,171816.0
2015-11-04 11:00:00,46.42,46.45,46.38,46.44,48788.0,41.6062,41.6331,41.5704,41.6242,48788.0
2015-11-04 11:05:00,46.45,46.45,46.39,46.42,39184.0,41.6331,41.6331,41.5793,41.6062,39184.0
2015-11-04 11:10:00,46.41,46.46,46.36,46.39,54303.0,41.5973,41.6421,41.5525,41.5793,54303.0
2015-11-04 11:15:00,46.38,46.48,46.38,46.45,28248.0,41.5704,41.66,41.5704,41.6331,28248.0
2015-11-04 11:20:00,46.45,46.49,46.41,46.45,39832.0,41.6331,41.669,41.5973,41.6331,39832.0
2015-11-04 11:25:00,46.46,46.49,46.4,46.44,60106.0,41.6421,41.669,41.5883,41.6242,60106.0
2015-11-04 11:30:00,46.46,46.53,46.45,46.53,26482.0,41.6421,41.7048,41.6331,41.7048,26482.0
2015-11-04 11:35:00,46.54,46.67,46.5,46.63,31820.0,41.7138,41.8303,41.6779,41.7945,31820.0
2015-11-04 11:40:00,46.62,46.67,46.59,46.65,28537.0,41.7855,41.8303,41.7586,41.8124,28537.0
2015-11-04 11:45:00,46.65,46.7,46.61,46.68,49799.0,41.8124,41.8572,41.7765,41.8393,49799.0
2015-11-04 11:50:00,46.69,46.69,46.62,46.64,28754.0,41.8482,41.8482,41.7855,41.8034,28754.0
2015-11-04 11:55:00,46.65,46.68,46.61,46.67,34637.0,41.8124,41.8393,41.7765,41.8303,34637.0
2015-11-04 12:00:00,46.66,46.71,46.64,46.65,30512.0,41.8214,41.8662,41.8034,41.8124,30512.0
2015-11-04 12:05:00,46.66,46.77,46.64,46.76,36204.0,41.8214,41.9199,41.8034,41.911,36204.0
2015-11-04 12:10:00,46.74,46.76,46.71,46.76,26119.0,41.8931,41.911,41.8662,41.911,26119.0
2015-11-04 12:15:00,46.76,46.81,46.74,46.79,32903.0,41.911,41.9558,41.8931,41.9379,32903.0
2015-11-04 12:20:00,46.78,46.8,46.75,46.8,20206.0,41.9289,41.9468,41.902,41.9468,20206.0
2015-11-04 12:25:00,46.8,46.85,46.79,46.83,33457.0,41.9468,41.9916,41.9379,41.9737,33457.0
2015-11-04 12:30:00,46.83,46.87,46.81,46.82,23285.0,41.9737,42.0096,41.9558,41.9648,23285.0
2015-11-04 12:35:00,46.82,46.84,46.8,46.82,20476.0,41.9648,41.9827,41.9468,41.9648,20476.0
2015-11-04 12:40:00,46.82,46.86,46.8,46.84,29000.0,41.9648,42.0006,41.9468,41.9827,29000.0
2015-11-04 12:45:00,46.84,46.84,46.79,46.81,20629.0,41.9827,41.9827,41.9379,41.9558,20629.0
2015-11-04 12:50:00,46.8,46.83,46.79,46.83,19714.0,41.9468,41.9737,41.9379,41.9737,19714.0
2015-11-04 12:55:00,46.83,46.89,46.83,46.89,36642.0,41.9737,42.0275,41.9737,42.0275,36642.0
2015-11-04 13:00:00,46.9,46.92,46.79,46.8,70154.0,42.0365,42.0544,41.9379,41.9468,70154.0
2015-11-04 13:05:00,46.8,46.83,46.7,46.72,48936.0,41.9468,41.9737,41.8572,41.8751,48936.0
2015-11-04 13:10:00,46.73,46.73,46.62,46.65,50062.0,41.8841,41.8841,41.7855,41.8124,50062.0
2015-11-04 13:15:00,46.64,46.64,46.58,46.59,51540.0,41.8034,41.8034,41.7496,41.7586,51540.0
2015-11-04 13:20:00,46.59,46.61,46.58,46.61,17479.0,41.7586,41.7765,41.7496,41.7765,17479.0
2015-11-04 13:25:00,46.61,46.63,46.53,46.55,64205.0,41.7765,41.7945,41.7048,41.7228,64205.0
2015-11-04 13:30:00,46.55,46.66,46.54,46.65,36269.0,41.7228,41.8214,41.7138,41.8124,36269.0
2015-11-04 13:35:00,46.65,46.72,46.64,46.69,43962.0,41.8124,41.8751,41.8034,41.8482,43962.0
2015-11-04 13:40:00,46.69,46.69,46.6,46.68,52904.0,41.8482,41.8482,41.7676,41.8393,52904.0
2015-11-04 13:45:00,46.67,46.7,46.58,46.61,54803.0,41.8303,41.8572,41.7496,41.7765,54803.0
2015-11-04 13:50:00,46.6,46.63,46.54,46.56,21032.0,41.7676,41.7945,41.7138,41.7317,21032.0
2015-11-04 13:55:00,46.55,46.59,46.52,46.57,34074.0,41.7228,41.7586,41.6959,41.7407,34074.0
2015-11-04 14:00:00,46.56,46.65,46.55,46.64,17608.0,41.7317,41.8124,41.7228,41.8034,17608.0
2015-11-04 14:05:00,46.63,46.7,46.61,46.65,50273.0,41.7945,41.8572,41.7765,41.8124,50273.0
2015-11-04 14:10:00,46.65,46.73,46.65,46.72,21670.0,41.8124,41.8841,41.8124,41.8751,21670.0
2015-11-04 14:15:00,46.72,46.73,46.65,46.67,29835.0,41.8751,41.8841,41.8124,41.8303,29835.0
2015-11-04 14:20:00,46.67,46.68,46.63,46.65,32505.0,41.8303,41.8393,41.7945,41.8124,32505.0
2015-11-04 14:25:00,46.64,46.73,46.63,46.73,31924.0,41.8034,41.8841,41.7945,41.8841,31924.0
2015-11-04 14:30:00,46.73,46.79,46.73,46.77,23257.0,41.8841,41.9379,41.8841,41.9199,23257.0
2015-11-04 14:35:00,46.78,46.86,46.78,46.84,31361.0,41.9289,42.0006,41.9289,41.9827,31361.0
2015-11-04 14:40:00,46.84,46.85,46.81,46.83,32199.0,41.9827,41.9916,41.9558,41.9737,32199.0
2015-11-04 14:45:00,46.83,46.89,46.8,46.88,45199.0,41.9737,42.0275,41.9468,42.0185,45199.0
2015-11-04 14:50:00,46.88,46.88,46.82,46.82,20649.0,42.0185,42.0185,41.9648,41.9648,20649.0
2015-11-04 14:55:00,46.83,46.9,46.83,46.88,35032.0,41.9737,42.0365,41.9737,42.0185,35032.0
2015-11-04 15:00:00,46.88,46.91,46.83,46.83,38422.0,42.0185,42.0454,41.9737,41.9737,38422.0
2015-11-04 15:05:00,46.83,46.84,46.78,46.83,41532.0,41.9737,41.9827,41.9289,41.9737,41532.0
2015-11-04 15:10:00,46.83,46.84,46.77,46.77,38808.0,41.9737,41.9827,41.9199,41.9199,38808.0
2015-11-04 15:15:00,46.77,46.82,46.74,46.77,45241.0,41.9199,41.9648,41.8931,41.9199,45241.0
2015-11-04 15:20:00,46.78,46.8,46.75,46.78,38011.0,41.9289,41.9468,41.902,41.9289,38011.0
2015-11-04 15:25:00,46.77,46.8,46.76,46.77,39232.0,41.9199,41.9468,41.911,41.9199,39232.0
2015-11-04 15:30:00,46.76,46.8,46.59,46.63,293755.0,41.911,41.9468,41.7586,41.7945,293755.0
2015-11-04 15:35:00,46.62,46.65,46.56,46.59,140185.0,41.7855,41.8124,41.7317,41.7586,140185.0
2015-11-04 15:40:00,46.59,46.63,46.58,46.61,88516.0,41.7586,41.7945,41.7496,41.7765,88516.0
2015-11-04 15:45:00,46.61,46.62,46.59,46.6,69033.0,41.7765,41.7855,41.7586,41.7676,69033.0
2015-11-04 15:50:00,46.6,46.6,46.58,46.58,85450.0,41.7676,41.7676,41.7496,41.7496,85450.0
2015-11-04 15:55:00,46.58,46.66,46.58,46.64,251047.0,41.7496,41.8214,41.7496,41.8034,251047.0
2015-11-05 09:30:00,46.66,46.82,46.49,46.72,99016.0,41.8214,41.9648,41.669,41.8751,99016.0
2015-11-05 09:35:00,46.74,46.9,46.64,46.82,143285.0,41.8931,42.0365,41.8034,41.9648,143285.0
2015-11-05 09:40:00,46.8,46.84,46.61,46.82,70229.0,41.9468,41.9827,41.7765,41.9648,70229.0
2015-11-05 09:45:00,46.83,46.85,46.72,46.72,48673.0,41.9737,41.9916,41.8751,41.8751,48673.0
2015-11-05 09:50:00,46.73,46.73,46.59,46.59,73232.0,41.8841,41.8841,41.7586,41.7586,73232.0
2015-11-05 09:55:00,46.59,46.68,46.59,46.65,63671.0,41.7586,41.8393,41.7586,41.8124,63671.0
2015-11-05 10:00:00,46.64,46.76,46.62,46.69,80235.0,41.8034,41.911,41.7855,41.8482,80235.0
2015-11-05 10:05:00,46.68,46.68,46.63,46.64,34089.0,41.8393,41.8393,41.7945,41.8034,34089.0
2015-11-05 10:10:00,46.64,46.65,46.51,46.54,73708.0,41.8034,41.8124,41.6869,41.7138,73708.0
2015-11-05 10:15:00,46.54,46.56,46.44,46.56,67396.0,41.7138,41.7317,41.6242,41.7317,67396.0
2015-11-05 10:20:00,46.57,46.58,46.46,46.5,85179.0,41.7407,41.7496,41.6421,41.6779,85179.0
2015-11-05 10:25:00,46.49,46.52,46.38,46.39,56981.0,41.669,41.6959,41.5704,41.5793,56981.0
2015-11-05 10:30:00,46.38,46.41,46.31,46.41,98693.0,41.5704,41.5973,41.5076,41.5973,98693.0
2015-11-05 10:35:00,46.41,46.53,46.41,46.46,95872.0,41.5973,41.7048,41.5973,41.6421,95872.0
2015-11-05 10:40:00,46.45,46.48,46.38,46.44,46421.0,41.6331,41.66,41.5704,41.6242,46421.0
2015-11-05 10:45:00,46.43,46.45,46.37,46.39,81389.0,41.6152,41.6331,41.5614,41.5793,81389.0
2015-11-05 10:50:00,46.39,46.41,46.34,46.4,59150.0,41.5793,41.5973,41.5345,41.5883,59150.0
2015-11-05 10:55:00,46.4,46.43,46.38,46.42,36833.0,41.5883,41.6152,41.5704,41.6062,36833.0
2015-11-05 11:00:00,46.43,46.45,46.35,46.42,38585.0,41.6152,41.6331,41.5435,41.6062,38585.0
2015-11-05 11:05:00,46.42,46.44,46.4,46.41,38071.0,41.6062,41.6242,41.5883,41.5973,38071.0
2015-11-05 11:10:00,46.42,46.43,46.39,46.42,31733.0,41.6062,41.6152,41.5793,41.6062,31733.0
2015-11-05 11:15:00,46.43,46.51,46.42,46.49,38845.0,41.6152,41.6869,41.6062,41.669,38845.0
2015-11-05 11:20:00,46.49,46.51,46.47,46.48,27418.0,41.669,41.6869,41.6511,41.66,27418.0
2015-11-05 11:25:00,46.48,46.56,46.48,46.55,42688.0,41.66,41.7317,41.66,41.7228,42688.0
2015-11-05 11:30:00,46.55,46.62,46.54,46.61,37042.0,41.7228,41.7855,41.7138,41.7765,37042.0
2015-11-05 11:35:00,46.61,46.62,46.52,46.54,16106.0,41.7765,41.7855,41.6959,41.7138,16106.0
2015-11-05 11:40:00,46.53,46.61,46.51,46.61,67664.0,41.7048,41.7765,41.6869,41.7765,67664.0
2015-11-05 11:45:00,46.61,46.67,46.57,46.59,29663.0,41.7765,41.8303,41.7407,41.7586,29663.0
2015-11-05 11:50:00,46.59,46.64,46.59,46.6,22328.0,41.7586,41.8034,41.7586,41.7676,22328.0
2015-11-05 11:55:00,46.6,46.61,46.54,46.58,27567.0,41.7676,41.7765,41.7138,41.7496,27567.0
2015-11-05 12:00:00,46.59,46.64,46.58,46.61,20457.0,41.7586,41.8034,41.7496,41.7765,20457.0
2015-11-05 12:05:00,46.62,46.66,46.56,46.58,31713.0,41.7855,41.8214,41.7317,41.7496,31713.0
2015-11-05 12:10:00,46.58,46.58,46.51,46.51,12776.0,41.7496,41.7496,41.6869,41.6869,12776.0
2015-11-05 12:15:00,46.51,46.59,46.51,46.59,18815.0,41.6869,41.7586,41.6869,41.7586,18815.0
2015-11-05 12:20:00,46.59,46.62,46.55,46.58,19288.0,41.7586,41.7855,41.7228,41.7496,19288.0
2015-11-05 12:25:00,46.57,46.63,46.55,46.6,165410.0,41.7407,41.7945,41.7228,41.7676,165410.0
2015-11-05 12:30:00,46.6,46.6,46.54,46.6,19678.0,41.7676,41.7676,41.7138,41.7676,19678.0
2015-11-05 12:35:00,46.6,46.6,46.53,46.55,18391.0,41.7676,41.7676,41.7048,41.7228,18391.0
2015-11-05 12:40:00,46.56,46.61,46.56,46.58,14784.0,41.7317,41.7765,41.7317,41.7496,14784.0
2015-11-05 12:45:00,46.58,46.59,46.52,46.53,31520.0,41.7496,41.7586,41.6959,41.7048,31520.0
2015-11-05 12:50:00,46.54,46.57,46.51,46.53,19816.0,41.7138,41.7407,41.6869,41.7048,19816.0
2015-11-05 12:55:00,46.54,46.6,46.51,46.58,38228.0,41.7138,41.7676,41.6869,41.7496,38228.0
2015-11-05 13:00:00,46.58,46.62,46.55,46.61,16699.0,41.7496,41.7855,41.7228,41.7765,16699.0
2015-11-05 13:05:00,46.61,46.65,46.6,46.63,34604.0,41.7765,41.8124,41.7676,41.7945,34604.0
2015-11-05 13:10:00,46.64,46.66,46.59,46.6,18510.0,41.8034,41.8214,41.7586,41.7676,18510.0
2015-11-05 13:15:00,46.59,46.62,46.54,46.58,14294.0,41.7586,41.7855,41.7138,41.7496,14294.0
2015-11-05 13:20:00,46.57,46.58,46.53,46.56,22482.0,41.7407,41.7496,41.7048,41.7317,22482.0
2015-11-05 13:25:00,46.56,46.6,46.55,46.56,18689.0,41.7317,41.7676,41.7228,41.7317,18689.0
2015-11-05 13:30:00,46.55,46.6,46.54,46.59,20414.0,41.7228,41.7676,41.7138,41.7586,20414.0
2015-11-05 13:35:00,46.59,46.62,46.58,46.62,32972.0,41.7586,41.7855,41.7496,41.7855,32972.0
2015-11-05 13:40:00,46.61,46.65,46.61,46.62,26922.0,41.7765,41.8124,41.7765,41.7855,26922.0
2015-11-05 13:45:00,46.62,46.65,46.61,46.63,21074.0,41.7855,41.8124,41.7765,41.7945,21074.0
2015-11-05 13:50:00,46.63,46.68,46.6,46.66,29191.0,41.7945,41.8393,41.7676,41.8214,29191.0
2015-11-05 13:55:00,46.67,46.72,46.66,46.71,33123.0,41.8303,41.8751,41.8214,41.8662,33123.0
2015-11-05 14:00:00,46.71,46.73,46.66,46.71,22317.0,41.8662,41.8841,41.8214,41.8662,22317.0
2015-11-05 14:05:00,46.7,46.72,46.68,46.7,34866.0,41.8572,41.8751,41.8393,41.8572,34866.0
2015-11-05 14:10:00,46.7,46.71,46.67,46.68,19624.0,41.8572,41.8662,41.8303,41.8393,19624.0
2015-11-05 14:15:00,46.68,46.68,46.6,46.61,27628.0,41.8393,41.8393,41.7676,41.7765,27628.0
2015-11-05 14:20:00,46.61,46.63,46.57,46.62,63016.0,41.7765,41.7945,41.7407,41.7855,63016.0
2015-11-05 14:25:00,46.62,46.65,46.6,46.62,22199.0,41.7855,41.8124,41.7676,41.7855,22199.0
2015-11-05 14:30:00,46.63,46.63,46.58,46.6,16416.0,41.7945,41.7945,41.7496,41.7676,16416.0
2015-11-05 14:35:00,46.61,46.63,46.59,46.63,29018.0,41.7765,41.7945,41.7586,41.7945,29018.0
2015-11-05 14:40:00,46.62,46.65,46.61,46.63,21625.0,41.7855,41.8124,41.7765,41.7945,21625.0
2015-11-05 14:45:00,46.62,46.64,46.6,46.61,33461.0,41.7855,41.8034,41.7676,41.7765,33461.0
2015-11-05 14:50:00,46.61,46.65,46.61,46.62,21672.0,41.7765,41.8124,41.7765,41.7855,21672.0
2015-11-05 14:55:00,46.61,46.63,46.57,46.62,36199.0,41.7765,41.7945,41.7407,41.7855,36199.0
2015-11-05 15:00:00,46.61,46.65,46.6,46.65,60562.0,41.7765,41.8124,41.7676,41.8124,60562.0
2015-11-05 15:05:00,46.65,46.67,46.63,46.67,24793.0,41.8124,41.8303,41.7945,41.8303,24793.0
2015-11-05 15:10:00,46.67,46.68,46.61,46.61,56109.0,41.8303,41.8393,41.7765,41.7765,56109.0
2015-11-05 15:15:00,46.61,46.68,46.61,46.67,33422.0,41.7765,41.8393,41.7765,41.8303,33422.0
2015-11-05 15:20:00,46.67,46.67,46.63,46.66,49007.0,41.8303,41.8303,41.7945,41.8214,49007.0
2015-11-05 15:25:00,46.66,46.68,46.63,46.65,45089.0,41.8214,41.8393,41.7945,41.8124,45089.0
2015-11-05 15:30:00,46.65,46.67,46.63,46.64,35865.0,41.8124,41.8303,41.7945,41.8034,35865.0
2015-11-05 15:35:00,46.64,46.66,46.62,46.64,52541.0,41.8034,41.8214,41.7855,41.8034,52541.0
2015-11-05 15:40:00,46.65,46.67,46.62,46.62,89984.0,41.8124,41.8303,41.7855,41.7855,89984.0
2015-11-05 15:45:00,46.63,46.65,46.59,46.62,87718.0,41.7945,41.8124,41.7586,41.7855,87718.0
2015-11-05 15:50:00,46.61,46.66,46.61,46.66,114059.0,41.7765,41.8214,41.7765,41.8214,114059.0
2015-11-05 15:55:00,46.65,46.68,46.64,46.66,171032.0,41.8124,41.8393,41.8034,41.8214,171032.0
2015-11-06 09:30:00,46.72,46.97,46.6,46.9,119689.0,41.8751,42.0992,41.7676,42.0365,119689.0
2015-11-06 09:35:00,46.88,47.2,46.86,47.13,164202.0,42.0185,42.3054,42.0006,42.2426,164202.0
2015-11-06 09:40:00,47.14,47.33,47.05,47.11,150568.0,42.2516,42.4219,42.1709,42.2247,150568.0
2015-11-06 09:45:00,47.11,47.3,47.09,47.3,71902.0,42.2247,42.395,42.2068,42.395,71902.0
2015-11-06 09:50:00,47.29,47.32,47.19,47.28,140654.0,42.386,42.4129,42.2964,42.3771,140654.0
2015-11-06 09:55:00,47.28,47.32,47.22,47.3,87425.0,42.3771,42.4129,42.3233,42.395,87425.0
2015-11-06 10:00:00,47.3,47.3,46.97,46.99,102441.0,42.395,42.395,42.0992,42.1171,102441.0
2015-11-06 10:05:00,46.99,47.04,46.89,47.01,57660.0,42.1171,42.1619,42.0275,42.1351,57660.0
2015-11-06 10:10:00,47.0,47.0,46.88,46.92,45321.0,42.1261,42.1261,42.0185,42.0544,45321.0
2015-11-06 10:15:00,46.93,46.98,46.9,46.96,31518.0,42.0634,42.1082,42.0365,42.0902,31518.0
2015-11-06 10:20:00,46.97,46.97,46.87,46.92,31987.0,42.0992,42.0992,42.0096,42.0544,31987.0
2015-11-06 10:25:00,46.92,46.98,46.87,46.94,40997.0,42.0544,42.1082,42.0096,42.0723,40997.0
2015-11-06 10:30:00,46.94,46.98,46.9,46.94,40674.0,42.0723,42.1082,42.0365,42.0723,40674.0
2015-11-06 10:35:00,46.95,46.98,46.91,46.96,30133.0,42.0813,42.1082,42.0454,42.0902,30133.0
2015-11-06 10:40:00,46.96,46.98,46.85,46.87,52720.0,42.0902,42.1082,41.9916,42.0096,52720.0
2015-11-06 10:45:00,46.87,46.89,46.76,46.79,67300.0,42.0096,42.0275,41.911,41.9379,67300.0
2015-11-06 10:50:00,46.79,46.83,46.72,46.78,61339.0,41.9379,41.9737,41.8751,41.9289,61339.0
2015-11-06 10:55:00,46.78,46.82,46.76,46.8,43197.0,41.9289,41.9648,41.911,41.9468,43197.0
2015-11-06 11:00:00,46.79,46.81,46.76,46.76,55595.0,41.9379,41.9558,41.911,41.911,55595.0
2015-11-06 11:05:00,46.76,46.83,46.74,46.83,87227.0,41.911,41.9737,41.8931,41.9737,87227.0
2015-11-06 11:10:00,46.83,46.85,46.77,46.83,27636.0,41.9737,41.9916,41.9199,41.9737,27636.0
2015-11-06 11:15:00,46.84,46.84,46.73,46.75,25452.0,41.9827,41.9827,41.8841,41.902,25452.0
2015-11-06 11:20:00,46.75,46.8,46.69,46.69,49697.0,41.902,41.9468,41.8482,41.8482,49697.0
2015-11-06 11:25:00,46.7,46.76,46.69,46.73,38702.0,41.8572,41.911,41.8482,41.8841,38702.0
2015-11-06 11:30:00,46.73,46.82,46.72,46.8,23082.0,41.8841,41.9648,41.8751,41.9468,23082.0
2015-11-06 11:35:00,46.8,46.84,46.77,46.8,42261.0,41.9468,41.9827,41.9199,41.9468,42261.0
2015-11-06 11:40:00,46.8,46.8,46.74,46.77,31283.0,41.9468,41.9468,41.8931,41.9199,31283.0
2015-11-06 11:45:00,46.76,46.84,46.75,46.83,34977.0,41.911,41.9827,41.902,41.9737,34977.0
2015-11-06 11:50:00,46.83,46.84,46.79,46.79,24423.0,41.9737,41.9827,41.9379,41.9379,24423.0
2015-11-06 11:55:00,46.79,46.79,46.66,46.67,93700.0,41.9379,41.9379,41.8214,41.8303,93700.0
2015-11-06 12:00:00,46.68,46.72,46.67,46.72,33192.0,41.8393,41.8751,41.8303,41.8751,33192.0
2015-11-06 12:05:00,46.72,46.76,46.68,46.68,37531.0,41.8751,41.911,41.8393,41.8393,37531.0
2015-11-06 12:10:00,46.69,46.79,46.69,46.78,56892.0,41.8482,41.9379,41.8482,41.9289,56892.0
2015-11-06 12:15:00,46.77,46.78,46.73,46.74,27438.0,41.9199,41.9289,41.8841,41.8931,27438.0
2015-11-06 12:20:00,46.74,46.75,46.62,46.64,41301.0,41.8931,41.902,41.7855,41.8034,41301.0
2015-11-06 12:25:00,46.63,46.68,46.62,46.63,34799.0,41.7945,41.8393,41.7855,41.7945,34799.0
2015-11-06 12:30:00,46.63,46.68,46.61,46.63,28687.0,41.7945,41.8393,41.7765,41.7945,28687.0
2015-11-06 12:35:00,46.63,46.63,46.53,46.54,60013.0,41.7945,41.7945,41.7048,41.7138,60013.0
2015-11-06 12:40:00,46.53,46.6,46.52,46.6,36707.0,41.7048,41.7676,41.6959,41.7676,36707.0
2015-11-06 12:45:00,46.6,46.63,46.59,46.62,54033.0,41.7676,41.7945,41.7586,41.7855,54033.0
2015-11-06 12:50:00,46.61,46.61,46.55,46.57,28985.0,41.7765,41.7765,41.7228,41.7407,28985.0
2015-11-06 12:55:00,46.56,46.59,46.54,46.59,42349.0,41.7317,41.7586,41.7138,41.7586,42349.0
2015-11-06 13:00:00,46.58,46.65,46.58,46.65,40514.0,41.7496,41.8124,41.7496,41.8124,40514.0
2015-11-06 13:05:00,46.64,46.66,46.6,46.62,34837.0,41.8034,41.8214,41.7676,41.7855,34837.0
2015-11-06 13:10:00,46.62,46.72,46.62,46.7,56564.0,41.7855,41.8751,41.7855,41.8572,56564.0
2015-11-06 13:15:00,46.71,46.76,46.7,46.75,36125.0,41.8662,41.911,41.8572,41.902,36125.0
2015-11-06 13:20:00,46.75,46.78,46.7,46.71,26222.0,41.902,41.9289,41.8572,41.8662,26222.0
2015-11-06 13:25:00,46.72,46.79,46.71,46.77,23427.0,41.8751,41.9379,41.8662,41.9199,23427.0
2015-11-06 13:30:00,46.77,46.81,46.76,46.78,31423.0,41.9199,41.9558,41.911,41.9289,31423.0
2015-11-06 13:35:00,46.77,46.79,46.73,46.79,53870.0,41.9199,41.9379,41.8841,41.9379,53870.0
2015-11-06 13:40:00,46.79,46.82,46.75,46.76,24491.0,41.9379,41.9648,41.902,41.911,24491.0
2015-11-06 13:45:00,46.75,46.8,46.73,46.8,32290.0,41.902,41.9468,41.8841,41.9468,32290.0
2015-11-06 13:50:00,46.8,46.83,46.77,46.79,53439.0,41.9468,41.9737,41.9199,41.9379,53439.0
2015-11-06 13:55:00,46.79,46.8,46.73,46.78,44150.0,41.9379,41.9468,41.8841,41.9289,44150.0
2015-11-06 14:00:00,46.78,46.85,46.75,46.85,78508.0,41.9289,41.9916,41.902,41.9916,78508.0
2015-11-06 14:05:00,46.84,46.86,46.82,46.84,44118.0,41.9827,42.0006,41.9648,41.9827,44118.0
2015-11-06 14:10:00,46.84,46.85,46.77,46.78,46527.0,41.9827,41.9916,41.9199,41.9289,46527.0
2015-11-06 14:15:00,46.78,46.8,46.76,46.79,49514.0,41.9289,41.9468,41.911,41.9379,49514.0
2015-11-06 14:20:00,46.79,46.8,46.77,46.79,51759.0,41.9379,41.9468,41.9199,41.9379,51759.0
2015-11-06 14:25:00,46.79,46.8,46.76,46.79,24043.0,41.9379,41.9468,41.911,41.9379,24043.0
2015-11-06 14:30:00,46.79,46.83,46.77,46.78,48285.0,41.9379,41.9737,41.9199,41.9289,48285.0
2015-11-06 14:35:00,46.78,46.8,46.75,46.75,40891.0,41.9289,41.9468,41.902,41.902,40891.0
2015-11-06 14:40:00,46.75,46.76,46.68,46.71,24955.0,41.902,41.911,41.8393,41.8662,24955.0
2015-11-06 14:45:00,46.7,46.73,46.7,46.71,31350.0,41.8572,41.8841,41.8572,41.8662,31350.0
2015-11-06 14:50:00,46.71,46.73,46.66,46.73,29547.0,41.8662,41.8841,41.8214,41.8841,29547.0
2015-11-06 14:55:00,46.73,46.77,46.7,46.76,28517.0,41.8841,41.9199,41.8572,41.911,28517.0
2015-11-06 15:00:00,46.77,46.77,46.73,46.75,66795.0,41.9199,41.9199,41.8841,41.902,66795.0
2015-11-06 15:05:00,46.75,46.78,46.72,46.77,42030.0,41.902,41.9289,41.8751,41.9199,42030.0
2015-11-06 15:10:00,46.77,46.77,46.71,46.75,25897.0,41.9199,41.9199,41.8662,41.902,25897.0
2015-11-06 15:15:00,46.74,46.77,46.72,46.74,32067.0,41.8931,41.9199,41.8751,41.8931,32067.0
2015-11-06 15:20:00,46.75,46.77,46.72,46.74,38761.0,41.902,41.9199,41.8751,41.8931,38761.0
2015-11-06 15:25:00,46.75,46.75,46.7,46.73,37085.0,41.902,41.902,41.8572,41.8841,37085.0
2015-11-06 15:30:00,46.74,46.82,46.74,46.82,58196.0,41.8931,41.9648,41.8931,41.9648,58196.0
2015-11-06 15:35:00,46.82,46.85,46.81,46.82,76334.0,41.9648,41.9916,41.9558,41.9648,76334.0
2015-11-06 15:40:00,46.82,46.83,46.78,46.79,54040.0,41.9648,41.9737,41.9289,41.9379,54040.0
2015-11-06 15:45:00,46.8,46.84,46.8,46.84,68043.0,41.9468,41.9827,41.9468,41.9827,68043.0
2015-11-06 15:50:00,46.84,46.85,46.79,46.79,146625.0,41.9827,41.9916,41.9379,41.9379,146625.0
2015-11-06 15:55:00,46.8,46.85,46.75,46.85,205429.0,41.9468,41.9916,41.902,41.9916,205429.0
2015-11-09 09:30:00,46.72,46.91,46.25,46.27,93526.0,41.8751,42.0454,41.4539,41.4718,93526.0
2015-11-09 09:35:00,46.26,46.47,46.25,46.43,65194.0,41.4628,41.6511,41.4539,41.6152,65194.0
2015-11-09 09:40:00,46.43,46.5,46.33,46.34,87009.0,41.6152,41.6779,41.5256,41.5345,87009.0
2015-11-09 09:45:00,46.34,46.42,46.34,46.36,48178.0,41.5345,41.6062,41.5345,41.5525,48178.0
2015-11-09 09:50:00,46.34,46.43,46.3,46.41,82492.0,41.5345,41.6152,41.4987,41.5973,82492.0
2015-11-09 09:55:00,46.42,46.49,46.38,46.45,45054.0,41.6062,41.669,41.5704,41.6331,45054.0
2015-11-09 10:00:00,46.44,46.51,46.4,46.42,72715.0,41.6242,41.6869,41.5883,41.6062,72715.0
2015-11-09 10:05:00,46.43,46.49,46.4,46.48,40325.0,41.6152,41.669,41.5883,41.66,40325.0
2015-11-09 10:10:00,46.5,46.58,46.47,46.58,30571.0,41.6779,41.7496,41.6511,41.7496,30571.0
2015-11-09 10:15:00,46.57,46.6,46.5,46.54,42090.0,41.7407,41.7676,41.6779,41.7138,42090.0
2015-11-09 10:20:00,46.54,46.55,46.41,46.43,32847.0,41.7138,41.7228,41.5973,41.6152,32847.0
2015-11-09 10:25:00,46.44,46.47,46.42,46.44,13204.0,41.6242,41.6511,41.6062,41.6242,13204.0
2015-11-09 10:30:00,46.44,46.54,46.43,46.53,29313.0,41.6242,41.7138,41.6152,41.7048,29313.0
2015-11-09 10:35:00,46.52,46.56,46.48,46.49,18093.0,41.6959,41.7317,41.66,41.669,18093.0
2015-11-09 10:40:00,46.49,46.5,46.43,46.48,31274.0,41.669,41.6779,41.6152,41.66,31274.0
2015-11-09 10:45:00,46.47,46.56,46.46,46.54,61846.0,41.6511,41.7317,41.6421,41.7138,61846.0
2015-11-09 10:50:00,46.54,46.54,46.48,46.5,35705.0,41.7138,41.7138,41.66,41.6779,35705.0
2015-11-09 10:55:00,46.5,46.5,46.44,46.45,47801.0,41.6779,41.6779,41.6242,41.6331,47801.0
2015-11-09 11:00:00,46.45,46.45,46.39,46.43,26230.0,41.6331,41.6331,41.5793,41.6152,26230.0
2015-11-09 11:05:00,46.42,46.42,46.36,46.37,66085.0,41.6062,41.6062,41.5525,41.5614,66085.0
2015-11-09 11:10:00,46.37,46.4,46.34,46.37,28402.0,41.5614,41.5883,41.5345,41.5614,28402.0
2015-11-09 11:15:00,46.38,46.44,46.32,46.43,44247.0,41.5704,41.6242,41.5166,41.6152,44247.0
2015-11-09 11:20:00,46.42,46.45,46.38,46.38,35805.0,41.6062,41.6331,41.5704,41.5704,35805.0
2015-11-09 11:25:00,46.38,46.39,46.3,46.3,35786.0,41.5704,41.5793,41.4987,41.4987,35786.0
2015-11-09 11:30:00,46.31,46.37,46.3,46.37,22470.0,41.5076,41.5614,41.4987,41.5614,22470.0
2015-11-09 11:35:00,46.37,46.37,46.26,46.27,54110.0,41.5614,41.5614,41.4628,41.4718,54110.0
2015-11-09 11:40:00,46.27,46.28,46.14,46.15,77405.0,41.4718,41.4808,41.3553,41.3642,77405.0
2015-11-09 11:45:00,46.14,46.16,46.07,46.1,52835.0,41.3553,41.3732,41.2925,41.3194,52835.0
2015-11-09 11:50:00,46.11,46.14,46.07,46.1,38717.0,41.3284,41.3553,41.2925,41.3194,38717.0
2015-11-09 11:55:00,46.1,46.11,45.94,45.98,120647.0,41.3194,41.3284,41.176,41.2119,120647.0
2015-11-09 12:00:00,45.98,46.08,45.95,46.08,30678.0,41.2119,41.3015,41.185,41.3015,30678.0
2015-11-09 12:05:00,46.08,46.17,46.07,46.17,34576.0,41.3015,41.3822,41.2925,41.3822,34576.0
2015-11-09 12:10:00,46.17,46.2,46.16,46.19,45397.0,41.3822,41.4091,41.3732,41.4001,45397.0
2015-11-09 12:15:00,46.19,46.21,46.16,46.17,20566.0,41.4001,41.418,41.3732,41.3822,20566.0
2015-11-09 12:20:00,46.17,46.19,46.14,46.17,24593.0,41.3822,41.4001,41.3553,41.3822,24593.0
2015-11-09 12:25:00,46.17,46.22,46.16,46.21,19801.0,41.3822,41.427,41.3732,41.418,19801.0
2015-11-09 12:30:00,46.22,46.23,46.18,46.19,16969.0,41.427,41.4359,41.3911,41.4001,16969.0
2015-11-09 12:35:00,46.19,46.25,46.19,46.22,42352.0,41.4001,41.4539,41.4001,41.427,42352.0
2015-11-09 12:40:00,46.23,46.3,46.22,46.3,42806.0,41.4359,41.4987,41.427,41.4987,42806.0
2015-11-09 12:45:00,46.29,46.35,46.28,46.31,46071.0,41.4897,41.5435,41.4808,41.5076,46071.0
2015-11-09 12:50:00,46.32,46.42,46.31,46.41,44306.0,41.5166,41.6062,41.5076,41.5973,44306.0
2015-11-09 12:55:00,46.4,46.41,46.35,46.36,38555.0,41.5883,41.5973,41.5435,41.5525,38555.0
2015-11-09 13:00:00,46.36,46.41,46.32,46.33,16680.0,41.5525,41.5973,41.5166,41.5256,16680.0
2015-11-09 13:05:00,46.33,46.4,46.33,46.35,30807.0,41.5256,41.5883,41.5256,41.5435,30807.0
2015-11-09 13:10:00,46.34,46.36,46.32,46.34,21401.0,41.5345,41.5525,41.5166,41.5345,21401.0
2015-11-09 13:15:00,46.34,46.36,46.33,46.34,18050.0,41.5345,41.5525,41.5256,41.5345,18050.0
2015-11-09 13:20:00,46.34,46.43,46.3,46.42,39350.0,41.5345,41.6152,41.4987,41.6062,39350.0
2015-11-09 13:25:00,46.43,46.44,46.41,46.43,13232.0,41.6152,41.6242,41.5973,41.6152,13232.0
2015-11-09 13:30:00,46.44,46.44,46.33,46.35,15008.0,41.6242,41.6242,41.5256,41.5435,15008.0
2015-11-09 13:35:00,46.36,46.42,46.36,46.41,19715.0,41.5525,41.6062,41.5525,41.5973,19715.0
2015-11-09 13:40:00,46.4,46.44,46.38,46.43,15136.0,41.5883,41.6242,41.5704,41.6152,15136.0
2015-11-09 13:45:00,46.43,46.44,46.35,46.37,19255.0,41.6152,41.6242,41.5435,41.5614,19255.0
2015-11-09 13:50:00,46.38,46.49,46.33,46.47,65560.0,41.5704,41.669,41.5256,41.6511,65560.0
2015-11-09 13:55:00,46.45,46.66,46.45,46.64,97853.0,41.6331,41.8214,41.6331,41.8034,97853.0
2015-11-09 14:00:00,46.65,46.65,46.51,46.61,54602.0,41.8124,41.8124,41.6869,41.7765,54602.0
2015-11-09 14:05:00,46.59,46.61,46.52,46.58,48902.0,41.7586,41.7765,41.6959,41.7496,48902.0
2015-11-09 14:10:00,46.6,46.62,46.53,46.53,18527.0,41.7676,41.7855,41.7048,41.7048,18527.0
2015-11-09 14:15:00,46.52,46.59,46.49,46.55,26542.0,41.6959,41.7586,41.669,41.7228,26542.0
2015-11-09 14:20:00,46.55,46.57,46.47,46.52,28738.0,41.7228,41.7407,41.6511,41.6959,28738.0
2015-11-09 14:25:00,46.5,46.54,46.46,46.49,20773.0,41.6779,41.7138,41.6421,41.669,20773.0
2015-11-09 14:30:00,46.48,46.53,46.47,46.51,20419.0,41.66,41.7048,41.6511,41.6869,20419.0
2015-11-09 14:35:00,46.5,46.52,46.44,46.47,21087.0,41.6779,41.6959,41.6242,41.6511,21087.0
2015-11-09 14:40:00,46.47,46.5,46.44,46.46,41505.0,41.6511,41.6779,41.6242,41.6421,41505.0
2015-11-09 14:45:00,46.46,46.49,46.43,46.49,41311.0,41.6421,41.669,41.6152,41.669,41311.0
2015-11-09 14:50:00,46.5,46.53,46.47,46.48,23770.0,41.6779,41.7048,41.6511,41.66,23770.0
2015-11-09 14:55:00,46.49,46.54,46.43,46.45,54604.0,41.669,41.7138,41.6152,41.6331,54604.0
2015-11-09 15:00:00,46.44,46.49,46.44,46.49,34116.0,41.6242,41.669,41.6242,41.669,34116.0
2015-11-09 15:05:00,46.49,46.49,46.4,46.43,30958.0,41.669,41.669,41.5883,41.6152,30958.0
2015-11-09 15:10:00,46.43,46.47,46.41,46.44,18685.0,41.6152,41.6511,41.5973,41.6242,18685.0
2015-11-09 15:15:00,46.45,46.46,46.35,46.41,41341.0,41.6331,41.6421,41.5435,41.5973,41341.0
2015-11-09 15:20:00,46.41,46.43,46.38,46.41,21350.0,41.5973,41.6152,41.5704,41.5973,21350.0
2015-11-09 15:25:00,46.42,46.46,46.41,46.46,42406.0,41.6062,41.6421,41.5973,41.6421,42406.0
2015-11-09 15:30:00,46.45,46.48,46.43,46.47,26419.0,41.6331,41.66,41.6152,41.6511,26419.0
2015-11-09 15:35:00,46.46,46.5,46.42,46.46,66176.0,41.6421,41.6779,41.6062,41.6421,66176.0
2015-11-09 15:40:00,46.45,46.48,46.42,46.44,50882.0,41.6331,41.66,41.6062,41.6242,50882.0
2015-11-09 15:45:00,46.44,46.51,46.42,46.5,101089.0,41.6242,41.6869,41.6062,41.6779,101089.0
2015-11-09 15:50:00,46.49,46.5,46.41,46.42,109156.0,41.669,41.6779,41.5973,41.6062,109156.0
2015-11-09 15:55:00,46.42,46.44,46.35,46.38,224036.0,41.6062,41.6242,41.5435,41.5704,224036.0
2015-11-10 09:30:00,46.3,46.5,46.29,46.33,87150.0,41.4987,41.6779,41.4897,41.5256,87150.0
2015-11-10 09:35:00,46.33,46.45,46.28,46.42,69496.0,41.5256,41.6331,41.4808,41.6062,69496.0
2015-11-10 09:40:00,46.42,46.5,46.34,46.34,54267.0,41.6062,41.6779,41.5345,41.5345,54267.0
2015-11-10 09:45:00,46.35,46.45,46.31,46.42,61766.0,41.5435,41.6331,41.5076,41.6062,61766.0
2015-11-10 09:50:00,46.4,46.42,46.29,46.3,75671.0,41.5883,41.6062,41.4897,41.4987,75671.0
2015-11-10 09:55:00,46.31,46.45,46.3,46.44,71489.0,41.5076,41.6331,41.4987,41.6242,71489.0
2015-11-10 10:00:00,46.43,46.44,46.33,46.38,87432.0,41.6152,41.6242,41.5256,41.5704,87432.0
2015-11-10 10:05:00,46.38,46.43,46.29,46.36,63490.0,41.5704,41.6152,41.4897,41.5525,63490.0
2015-11-10 10:10:00,46.34,46.37,46.29,46.3,83274.0,41.5345,41.5614,41.4897,41.4987,83274.0
2015-11-10 10:15:00,46.3,46.36,46.29,46.3,70957.0,41.4987,41.5525,41.4897,41.4987,70957.0
2015-11-10 10:20:00,46.3,46.33,46.29,46.32,54032.0,41.4987,41.5256,41.4897,41.5166,54032.0
2015-11-10 10:25:00,46.32,46.4,46.3,46.31,37592.0,41.5166,41.5883,41.4987,41.5076,37592.0
2015-11-10 10:30:00,46.3,46.3,46.21,46.23,56573.0,41.4987,41.4987,41.418,41.4359,56573.0
2015-11-10 10:35:00,46.22,46.29,46.21,46.23,56421.0,41.427,41.4897,41.418,41.4359,56421.0
2015-11-10 10:40:00,46.23,46.27,46.19,46.2,42934.0,41.4359,41.4718,41.4001,41.4091,42934.0
2015-11-10 10:45:00,46.21,46.22,46.13,46.17,63051.0,41.418,41.427,41.3463,41.3822,63051.0
2015-11-10 10:50:00,46.18,46.2,46.15,46.18,37791.0,41.3911,41.4091,41.3642,41.3911,37791.0
2015-11-10 10:55:00,46.17,46.19,46.1,46.14,44900.0,41.3822,41.4001,41.3194,41.3553,44900.0
2015-11-10 11:00:00,46.14,46.2,46.13,46.18,61447.0,41.3553,41.4091,41.3463,41.3911,61447.0
2015-11-10 11:05:00,46.17,46.18,46.0,46.01,92593.0,41.3822,41.3911,41.2298,41.2388,92593.0
2015-11-10 11:10:00,46.01,46.02,45.82,45.83,126262.0,41.2388,41.2477,41.0685,41.0774,126262.0
2015-11-10 11:15:00,45.82,45.86,45.62,45.85,197268.0,41.0685,41.1043,40.8892,41.0953,197268.0
2015-11-10 11:20:00,45.85,45.87,45.8,45.82,130980.0,41.0953,41.1133,41.0505,41.0685,130980.0
2015-11-10 11:25:00,45.83,45.87,45.79,45.81,177511.0,41.0774,41.1133,41.0416,41.0595,177511.0
2015-11-10 11:30:00,45.82,45.95,45.8,45.94,206552.0,41.0685,41.185,41.0505,41.176,206552.0
2015-11-10 11:35:00,45.94,46.0,45.94,45.96,97327.0,41.176,41.2298,41.176,41.1939,97327.0
2015-11-10 11:40:00,45.96,46.09,45.95,46.08,36321.0,41.1939,41.3105,41.185,41.3015,36321.0
2015-11-10 11:45:00,46.09,46.13,46.04,46.09,68296.0,41.3105,41.3463,41.2656,41.3105,68296.0
2015-11-10 11:50:00,46.09,46.09,46.01,46.05,46761.0,41.3105,41.3105,41.2388,41.2746,46761.0
2015-11-10 11:55:00,46.05,46.13,46.02,46.11,41353.0,41.2746,41.3463,41.2477,41.3284,41353.0
2015-11-10 12:00:00,46.12,46.19,46.1,46.16,37578.0,41.3373,41.4001,41.3194,41.3732,37578.0
2015-11-10 12:05:00,46.17,46.21,46.16,46.19,18496.0,41.3822,41.418,41.3732,41.4001,18496.0
2015-11-10 12:10:00,46.19,46.31,46.19,46.3,61179.0,41.4001,41.5076,41.4001,41.4987,61179.0
2015-11-10 12:15:00,46.29,46.34,46.25,46.31,31374.0,41.4897,41.5345,41.4539,41.5076,31374.0
2015-11-10 12:20:00,46.31,46.33,46.27,46.29,14275.0,41.5076,41.5256,41.4718,41.4897,14275.0
2015-11-10 12:25:00,46.29,46.3,46.26,46.28,15090.0,41.4897,41.4987,41.4628,41.4808,15090.0
2015-11-10 12:30:00,46.28,46.28,46.21,46.24,16191.0,41.4808,41.4808,41.418,41.4449,16191.0
2015-11-10 12:35:00,46.23,46.34,46.23,46.34,45184.0,41.4359,41.5345,41.4359,41.5345,45184.0
2015-11-10 12:40:00,46.34,46.39,46.31,46.37,62054.0,41.5345,41.5793,41.5076,41.5614,62054.0
2015-11-10 12:45:00,46.36,46.44,46.35,46.42,31516.0,41.5525,41.6242,41.5435,41.6062,31516.0
2015-11-10 12:50:00,46.42,46.47,46.4,46.47,29556.0,41.6062,41.6511,41.5883,41.6511,29556.0
2015-11-10 12:55:00,46.46,46.47,46.39,46.46,63349.0,41.6421,41.6511,41.5793,41.6421,63349.0
2015-11-10 13:00:00,46.45,46.54,46.44,46.52,63125.0,41.6331,41.7138,41.6242,41.6959,63125.0
2015-11-10 13:05:00,46.51,46.54,46.45,46.53,24274.0,41.6869,41.7138,41.6331,41.7048,24274.0
2015-11-10 13:10:00,46.53,46.57,46.51,46.52,22020.0,41.7048,41.7407,41.6869,41.6959,22020.0
2015-11-10 13:15:00,46.52,46.55,46.44,46.46,23893.0,41.6959,41.7228,41.6242,41.6421,23893.0
2015-11-10 13:20:00,46.45,46.5,46.45,46.48,72505.0,41.6331,41.6779,41.6331,41.66,72505.0
2015-11-10 13:25:00,46.47,46.49,46.42,46.48,22014.0,41.6511,41.669,41.6062,41.66,22014.0
2015-11-10 13:30:00,46.49,46.5,46.47,46.5,30047.0,41.669,41.6779,41.6511,41.6779,30047.0
2015-11-10 13:35:00,46.5,46.52,46.45,46.5,52036.0,41.6779,41.6959,41.6331,41.6779,52036.0
2015-11-10 13:40:00,46.52,46.55,46.5,46.55,78288.0,41.6959,41.7228,41.6779,41.7228,78288.0
2015-11-10 13:45:00,46.54,46.57,46.51,46.51,20975.0,41.7138,41.7407,41.6869,41.6869,20975.0
2015-11-10 13:50:00,46.51,46.58,46.51,46.56,27943.0,41.6869,41.7496,41.6869,41.7317,27943.0
2015-11-10 13:55:00,46.56,46.56,46.51,46.52,30841.0,41.7317,41.7317,41.6869,41.6959,30841.0
2015-11-10 14:00:00,46.52,46.55,46.48,46.51,19049.0,41.6959,41.7228,41.66,41.6869,19049.0
2015-11-10 14:05:00,46.51,46.55,46.51,46.52,34167.0,41.6869,41.7228,41.6869,41.6959,34167.0
2015-11-10 14:10:00,46.51,46.54,46.48,46.54,18037.0,41.6869,41.7138,41.66,41.7138,18037.0
2015-11-10 14:15:00,46.54,46.55,46.51,46.52,21019.0,41.7138,41.7228,41.6869,41.6959,21019.0
2015-11-10 14:20:00,46.52,46.53,46.44,46.46,37816.0,41.6959,41.7048,41.6242,41.6421,37816.0
2015-11-10 14:25:00,46.47,46.56,46.46,46.56,23718.0,41.6511,41.7317,41.6421,41.7317,23718.0
2015-11-10 14:30:00,46.56,46.56,46.52,46.55,17817.0,41.7317,41.7317,41.6959,41.7228,17817.0
2015-11-10 14:35:00,46.55,46.57,46.51,46.54,26153.0,41.7228,41.7407,41.6869,41.7138,26153.0
2015-11-10 14:40:00,46.54,46.57,46.5,46.53,29254.0,41.7138,41.7407,41.6779,41.7048,29254.0
2015-11-10 14:45:00,46.53,46.56,46.52,46.54,22574.0,41.7048,41.7317,41.6959,41.7138,22574.0
2015-11-10 14:50:00,46.55,46.57,46.48,46.48,24147.0,41.7228,41.7407,41.66,41.66,24147.0
2015-11-10 14:55:00,46.48,46.54,46.48,46.5,20249.0,41.66,41.7138,41.66,41.6779,20249.0
2015-11-10 15:00:00,46.49,46.52,46.48,46.49,22558.0,41.669,41.6959,41.66,41.669,22558.0
2015-11-10 15:05:00,46.49,46.54,46.49,46.54,30229.0,41.669,41.7138,41.669,41.7138,30229.0
2015-11-10 15:10:00,46.53,46.58,46.52,46.56,34027.0,41.7048,41.7496,41.6959,41.7317,34027.0
2015-11-10 15:15:00,46.56,46.59,46.53,46.54,21413.0,41.7317,41.7586,41.7048,41.7138,21413.0
2015-11-10 15:20:00,46.54,46.55,46.5,46.54,28263.0,41.7138,41.7228,41.6779,41.7138,28263.0
2015-11-10 15:25:00,46.53,46.57,46.51,46.56,38894.0,41.7048,41.7407,41.6869,41.7317,38894.0
2015-11-10 15:30:00,46.56,46.59,46.51,46.52,52994.0,41.7317,41.7586,41.6869,41.6959,52994.0
2015-11-10 15:35:00,46.52,46.56,46.5,46.53,43476.0,41.6959,41.7317,41.6779,41.7048,43476.0
2015-11-10 15:40:00,46.52,46.56,46.5,46.51,56861.0,41.6959,41.7317,41.6779,41.6869,56861.0
2015-11-10 15:45:00,46.5,46.53,46.47,46.49,93042.0,41.6779,41.7048,41.6511,41.669,93042.0
2015-11-10 15:50:00,46.49,46.49,46.43,46.46,135666.0,41.669,41.669,41.6152,41.6421,135666.0
2015-11-10 15:55:00,46.45,46.47,46.4,46.47,226199.0,41.6331,41.6511,41.5883,41.6511,226199.0
2015-11-11 09:30:00,46.76,46.81,46.52,46.78,84520.0,41.911,41.9558,41.6959,41.9289,84520.0
2015-11-11 09:35:00,46.73,46.8,46.68,46.8,39634.0,41.8841,41.9468,41.8393,41.9468,39634.0
2015-11-11 09:40:00,46.81,46.93,46.8,46.83,55635.0,41.9558,42.0634,41.9468,41.9737,55635.0
2015-11-11 09:45:00,46.84,46.88,46.82,46.84,31712.0,41.9827,42.0185,41.9648,41.9827,31712.0
2015-11-11 09:50:00,46.85,46.89,46.81,46.85,65817.0,41.9916,42.0275,41.9558,41.9916,65817.0
2015-11-11 09:55:00,46.86,46.95,46.84,46.84,58646.0,42.0006,42.0813,41.9827,41.9827,58646.0
2015-11-11 10:00:00,46.85,46.85,46.64,46.7,81183.0,41.9916,41.9916,41.8034,41.8572,81183.0
2015-11-11 10:05:00,46.7,46.79,46.67,46.73,41749.0,41.8572,41.9379,41.8303,41.8841,41749.0
2015-11-11 10:10:00,46.72,46.85,46.72,46.85,43753.0,41.8751,41.9916,41.8751,41.9916,43753.0
2015-11-11 10:15:00,46.85,46.85,46.8,46.83,72232.0,41.9916,41.9916,41.9468,41.9737,72232.0
2015-11-11 10:20:00,46.82,46.95,46.82,46.92,136358.0,41.9648,42.0813,41.9648,42.0544,136358.0
2015-11-11 10:25:00,46.92,47.04,46.91,47.03,103033.0,42.0544,42.1619,42.0454,42.153,103033.0
2015-11-11 10:30:00,47.03,47.15,47.0,47.13,83915.0,42.153,42.2605,42.1261,42.2426,83915.0
2015-11-11 10:35:00,47.13,47.15,47.05,47.06,65386.0,42.2426,42.2605,42.1709,42.1799,65386.0
2015-11-11 10:40:00,47.05,47.1,47.04,47.07,49519.0,42.1709,42.2157,42.1619,42.1888,49519.0
2015-11-11 10:45:00,47.08,47.14,47.07,47.12,52590.0,42.1978,42.2516,42.1888,42.2336,52590.0
2015-11-11 10:50:00,47.12,47.13,47.02,47.04,79003.0,42.2336,42.2426,42.144,42.1619,79003.0
2015-11-11 10:55:00,47.04,47.05,46.94,46.98,58237.0,42.1619,42.1709,42.0723,42.1082,58237.0
2015-11-11 11:00:00,46.98,46.99,46.89,46.91,36358.0,42.1082,42.1171,42.0275,42.0454,36358.0
2015-11-11 11:05:00,46.92,46.95,46.88,46.95,61093.0,42.0544,42.0813,42.0185,42.0813,61093.0
2015-11-11 11:10:00,46.95,46.98,46.89,46.92,32082.0,42.0813,42.1082,42.0275,42.0544,32082.0
2015-11-11 11:15:00,46.92,46.95,46.89,46.91,17867.0,42.0544,42.0813,42.0275,42.0454,17867.0
2015-11-11 11:20:00,46.92,46.95,46.88,46.9,26747.0,42.0544,42.0813,42.0185,42.0365,26747.0
2015-11-11 11:25:00,46.92,46.92,46.88,46.89,35213.0,42.0544,42.0544,42.0185,42.0275,35213.0
2015-11-11 11:30:00,46.9,47.03,46.9,47.03,103400.0,42.0365,42.153,42.0365,42.153,103400.0
2015-11-11 11:35:00,47.03,47.05,46.99,47.01,69902.0,42.153,42.1709,42.1171,42.1351,69902.0
2015-11-11 11:40:00,47.01,47.05,46.99,47.01,77997.0,42.1351,42.1709,42.1171,42.1351,77997.0
2015-11-11 11:45:00,47.02,47.05,46.99,47.0,31066.0,42.144,42.1709,42.1171,42.1261,31066.0
2015-11-11 11:50:00,47.0,47.01,46.96,46.97,36671.0,42.1261,42.1351,42.0902,42.0992,36671.0
2015-11-11 11:55:00,46.96,47.04,46.96,47.02,27422.0,42.0902,42.1619,42.0902,42.144,27422.0
2015-11-11 12:00:00,47.02,47.03,46.94,46.98,24282.0,42.144,42.153,42.0723,42.1082,24282.0
2015-11-11 12:05:00,46.97,47.02,46.97,47.0,21150.0,42.0992,42.144,42.0992,42.1261,21150.0
2015-11-11 12:10:00,47.01,47.05,47.01,47.04,23259.0,42.1351,42.1709,42.1351,42.1619,23259.0
2015-11-11 12:15:00,47.04,47.09,47.03,47.08,21112.0,42.1619,42.2068,42.153,42.1978,21112.0
2015-11-11 12:20:00,47.07,47.13,47.05,47.11,21470.0,42.1888,42.2426,42.1709,42.2247,21470.0
2015-11-11 12:25:00,47.11,47.14,47.06,47.09,30778.0,42.2247,42.2516,42.1799,42.2068,30778.0
2015-11-11 12:30:00,47.09,47.1,47.07,47.09,16924.0,42.2068,42.2157,42.1888,42.2068,16924.0
2015-11-11 12:35:00,47.1,47.15,47.09,47.15,41456.0,42.2157,42.2605,42.2068,42.2605,41456.0
2015-11-11 12:40:00,47.15,47.15,47.1,47.13,13689.0,42.2605,42.2605,42.2157,42.2426,13689.0
2015-11-11 12:45:00,47.13,47.15,47.11,47.14,21365.0,42.2426,42.2605,42.2247,42.2516,21365.0
2015-11-11 12:50:00,47.13,47.17,47.11,47.15,28163.0,42.2426,42.2785,42.2247,42.2605,28163.0
2015-11-11 12:55:00,47.15,47.16,47.12,47.13,14187.0,42.2605,42.2695,42.2336,42.2426,14187.0
2015-11-11 13:00:00,47.13,47.18,47.12,47.18,35187.0,42.2426,42.2874,42.2336,42.2874,35187.0
2015-11-11 13:05:00,47.18,47.24,47.15,47.19,81348.0,42.2874,42.3412,42.2605,42.2964,81348.0
2015-11-11 13:10:00,47.18,47.19,47.06,47.07,26797.0,42.2874,42.2964,42.1799,42.1888,26797.0
2015-11-11 13:15:00,47.08,47.09,46.97,46.99,29032.0,42.1978,42.2068,42.0992,42.1171,29032.0
2015-11-11 13:20:00,47.0,47.01,46.93,46.94,18721.0,42.1261,42.1351,42.0634,42.0723,18721.0
2015-11-11 13:25:00,46.93,46.93,46.87,46.89,29813.0,42.0634,42.0634,42.0096,42.0275,29813.0
2015-11-11 13:30:00,46.88,46.91,46.83,46.89,26129.0,42.0185,42.0454,41.9737,42.0275,26129.0
2015-11-11 13:35:00,46.91,46.91,46.79,46.82,42884.0,42.0454,42.0454,41.9379,41.9648,42884.0
2015-11-11 13:40:00,46.83,46.95,46.83,46.92,25542.0,41.9737,42.0813,41.9737,42.0544,25542.0
2015-11-11 13:45:00,46.93,46.95,46.9,46.92,16152.0,42.0634,42.0813,42.0365,42.0544,16152.0
2015-11-11 13:50:00,46.92,46.93,46.9,46.91,12579.0,42.0544,42.0634,42.0365,42.0454,12579.0
2015-11-11 13:55:00,46.91,46.93,46.88,46.88,20645.0,42.0454,42.0634,42.0185,42.0185,20645.0
2015-11-11 14:00:00,46.88,46.89,46.79,46.8,20275.0,42.0185,42.0275,41.9379,41.9468,20275.0
2015-11-11 14:05:00,46.8,46.85,46.78,46.84,18103.0,41.9468,41.9916,41.9289,41.9827,18103.0
2015-11-11 14:10:00,46.83,46.85,46.78,46.83,27253.0,41.9737,41.9916,41.9289,41.9737,27253.0
2015-11-11 14:15:00,46.82,46.86,46.8,46.83,26138.0,41.9648,42.0006,41.9468,41.9737,26138.0
2015-11-11 14:20:00,46.82,46.88,46.82,46.86,17766.0,41.9648,42.0185,41.9648,42.0006,17766.0
2015-11-11 14:25:00,46.87,46.94,46.86,46.93,41616.0,42.0096,42.0723,42.0006,42.0634,41616.0
2015-11-11 14:30:00,46.93,46.95,46.91,46.95,19419.0,42.0634,42.0813,42.0454,42.0813,19419.0
2015-11-11 14:35:00,46.95,46.98,46.91,46.97,40494.0,42.0813,42.1082,42.0454,42.0992,40494.0
2015-11-11 14:40:00,46.97,47.0,46.93,46.95,25257.0,42.0992,42.1261,42.0634,42.0813,25257.0
2015-11-11 14:45:00,46.95,46.99,46.95,46.96,32857.0,42.0813,42.1171,42.0813,42.0902,32857.0
2015-11-11 14:50:00,46.96,46.97,46.94,46.94,20376.0,42.0902,42.0992,42.0723,42.0723,20376.0
2015-11-11 14:55:00,46.94,46.95,46.84,46.87,25789.0,42.0723,42.0813,41.9827,42.0096,25789.0
2015-11-11 15:00:00,46.86,46.88,46.81,46.83,28360.0,42.0006,42.0185,41.9558,41.9737,28360.0
2015-11-11 15:05:00,46.83,46.85,46.75,46.76,38238.0,41.9737,41.9916,41.902,41.911,38238.0
2015-11-11 15:10:00,46.76,46.86,46.76,46.84,32252.0,41.911,42.0006,41.911,41.9827,32252.0
2015-11-11 15:15:00,46.84,46.84,46.75,46.75,29218.0,41.9827,41.9827,41.902,41.902,29218.0
2015-11-11 15:20:00,46.77,46.8,46.75,46.77,29304.0,41.9199,41.9468,41.902,41.9199,29304.0
2015-11-11 15:25:00,46.76,46.85,46.76,46.84,24530.0,41.911,41.9916,41.911,41.9827,24530.0
2015-11-11 15:30:00,46.83,46.86,46.77,46.78,96639.0,41.9737,42.0006,41.9199,41.9289,96639.0
2015-11-11 15:35:00,46.78,46.81,46.77,46.8,39644.0,41.9289,41.9558,41.9199,41.9468,39644.0
2015-11-11 15:40:00,46.79,46.8,46.75,46.77,55825.0,41.9379,41.9468,41.902,41.9199,55825.0
2015-11-11 15:45:00,46.77,46.78,46.72,46.72,58269.0,41.9199,41.9289,41.8751,41.8751,58269.0
2015-11-11 15:50:00,46.73,46.74,46.68,46.69,79065.0,41.8841,41.8931,41.8393,41.8482,79065.0
2015-11-11 15:55:00,46.69,46.74,46.68,46.71,185990.0,41.8482,41.8931,41.8393,41.8662,185990.0
2015-11-12 09:30:00,46.58,46.82,46.52,46.77,100334.0,41.7496,41.9648,41.6959,41.9199,100334.0
2015-11-12 09:35:00,46.77,47.08,46.75,47.04,101738.0,41.9199,42.1978,41.902,42.1619,101738.0
2015-11-12 09:40:00,47.04,47.09,46.75,46.81,79734.0,42.1619,42.2068,41.902,41.9558,79734.0
2015-11-12 09:45:00,46.83,46.99,46.82,46.97,66904.0,41.9737,42.1171,41.9648,42.0992,66904.0
2015-11-12 09:50:00,46.97,46.98,46.8,46.84,81875.0,42.0992,42.1082,41.9468,41.9827,81875.0
2015-11-12 09:55:00,46.82,46.82,46.61,46.67,57121.0,41.9648,41.9648,41.7765,41.8303,57121.0
2015-11-12 10:00:00,46.68,46.73,46.64,46.66,65795.0,41.8393,41.8841,41.8034,41.8214,65795.0
2015-11-12 10:05:00,46.64,46.79,46.62,46.75,60705.0,41.8034,41.9379,41.7855,41.902,60705.0
2015-11-12 10:10:00,46.76,46.9,46.76,46.82,73298.0,41.911,42.0365,41.911,41.9648,73298.0
2015-11-12 10:15:00,46.84,46.87,46.78,46.85,30993.0,41.9827,42.0096,41.9289,41.9916,30993.0
2015-11-12 10:20:00,46.85,46.88,46.82,46.83,75940.0,41.9916,42.0185,41.9648,41.9737,75940.0
2015-11-12 10:25:00,46.84,46.87,46.82,46.84,49423.0,41.9827,42.0096,41.9648,41.9827,49423.0
2015-11-12 10:30:00,46.84,46.85,46.76,46.8,55770.0,41.9827,41.9916,41.911,41.9468,55770.0
2015-11-12 10:35:00,46.8,46.93,46.76,46.93,39954.0,41.9468,42.0634,41.911,42.0634,39954.0
2015-11-12 10:40:00,46.93,46.96,46.87,46.95,50843.0,42.0634,42.0902,42.0096,42.0813,50843.0
2015-11-12 10:45:00,46.95,47.04,46.93,47.02,55104.0,42.0813,42.1619,42.0634,42.144,55104.0
2015-11-12 10:50:00,47.02,47.1,47.01,47.1,76121.0,42.144,42.2157,42.1351,42.2157,76121.0
2015-11-12 10:55:00,47.1,47.18,47.07,47.11,93073.0,42.2157,42.2874,42.1888,42.2247,93073.0
2015-11-12 11:00:00,47.12,47.18,47.07,47.16,68632.0,42.2336,42.2874,42.1888,42.2695,68632.0
2015-11-12 11:05:00,47.16,47.19,47.09,47.12,59952.0,42.2695,42.2964,42.2068,42.2336,59952.0
2015-11-12 11:10:00,47.12,47.13,47.07,47.07,40182.0,42.2336,42.2426,42.1888,42.1888,40182.0
2015-11-12 11:15:00,47.07,47.11,47.01,47.08,88557.0,42.1888,42.2247,42.1351,42.1978,88557.0
2015-11-12 11:20:00,47.08,47.11,47.02,47.05,122340.0,42.1978,42.2247,42.144,42.1709,122340.0
2015-11-12 11:25:00,47.05,47.13,47.03,47.12,24253.0,42.1709,42.2426,42.153,42.2336,24253.0
2015-11-12 11:30:00,47.11,47.11,47.07,47.1,53602.0,42.2247,42.2247,42.1888,42.2157,53602.0
2015-11-12 11:35:00,47.1,47.17,47.09,47.16,38445.0,42.2157,42.2785,42.2068,42.2695,38445.0
2015-11-12 11:40:00,47.16,47.17,47.1,47.1,29889.0,42.2695,42.2785,42.2157,42.2157,29889.0
2015-11-12 11:45:00,47.1,47.1,47.03,47.06,47179.0,42.2157,42.2157,42.153,42.1799,47179.0
2015-11-12 11:50:00,47.06,47.1,47.04,47.1,37597.0,42.1799,42.2157,42.1619,42.2157,37597.0
2015-11-12 11:55:00,47.1,47.14,47.08,47.11,37748.0,42.2157,42.2516,42.1978,42.2247,37748.0
2015-11-12 12:00:00,47.11,47.15,47.11,47.14,37314.0,42.2247,42.2605,42.2247,42.2516,37314.0
2015-11-12 12:05:00,47.14,47.15,47.09,47.1,68262.0,42.2516,42.2605,42.2068,42.2157,68262.0
2015-11-12 12:10:00,47.11,47.11,47.01,47.04,47107.0,42.2247,42.2247,42.1351,42.1619,47107.0
2015-11-12 12:15:00,47.05,47.09,47.04,47.08,27056.0,42.1709,42.2068,42.1619,42.1978,27056.0
2015-11-12 12:20:00,47.08,47.08,46.96,46.98,50376.0,42.1978,42.1978,42.0902,42.1082,50376.0
2015-11-12 12:25:00,46.98,47.0,46.91,46.93,34292.0,42.1082,42.1261,42.0454,42.0634,34292.0
2015-11-12 12:30:00,46.92,46.95,46.88,46.91,32650.0,42.0544,42.0813,42.0185,42.0454,32650.0
2015-11-12 12:35:00,46.91,46.92,46.85,46.88,33922.0,42.0454,42.0544,41.9916,42.0185,33922.0
2015-11-12 12:40:00,46.88,46.93,46.87,46.91,37062.0,42.0185,42.0634,42.0096,42.0454,37062.0
2015-11-12 12:45:00,46.91,46.95,46.89,46.93,29702.0,42.0454,42.0813,42.0275,42.0634,29702.0
2015-11-12 12:50:00,46.94,46.99,46.92,46.94,54297.0,42.0723,42.1171,42.0544,42.0723,54297.0
2015-11-12 12:55:00,46.94,47.04,46.93,47.03,42684.0,42.0723,42.1619,42.0634,42.153,42684.0
2015-11-12 13:00:00,47.03,47.05,47.0,47.04,61820.0,42.153,42.1709,42.1261,42.1619,61820.0
2015-11-12 13:05:00,47.03,47.08,47.03,47.03,37121.0,42.153,42.1978,42.153,42.153,37121.0
2015-11-12 13:10:00,47.03,47.09,47.02,47.09,23739.0,42.153,42.2068,42.144,42.2068,23739.0
2015-11-12 13:15:00,47.09,47.11,47.08,47.11,43692.0,42.2068,42.2247,42.1978,42.2247,43692.0
2015-11-12 13:20:00,47.1,47.11,47.0,47.02,27030.0,42.2157,42.2247,42.1261,42.144,27030.0
2015-11-12 13:25:00,47.01,47.02,46.97,46.98,20290.0,42.1351,42.144,42.0992,42.1082,20290.0
2015-11-12 13:30:00,46.99,47.01,46.96,46.97,35298.0,42.1171,42.1351,42.0902,42.0992,35298.0
2015-11-12 13:35:00,46.96,47.0,46.94,46.97,22235.0,42.0902,42.1261,42.0723,42.0992,22235.0
2015-11-12 13:40:00,46.96,46.97,46.9,46.95,20720.0,42.0902,42.0992,42.0365,42.0813,20720.0
2015-11-12 13:45:00,46.95,47.0,46.94,46.99,36947.0,42.0813,42.1261,42.0723,42.1171,36947.0
2015-11-12 13:50:00,46.99,47.02,46.97,47.02,19822.0,42.1171,42.144,42.0992,42.144,19822.0
2015-11-12 13:55:00,47.01,47.04,46.99,47.0,25232.0,42.1351,42.1619,42.1171,42.1261,25232.0
2015-11-12 14:00:00,47.0,47.03,46.99,47.0,32730.0,42.1261,42.153,42.1171,42.1261,32730.0
2015-11-12 14:05:00,47.0,47.0,46.93,46.99,70649.0,42.1261,42.1261,42.0634,42.1171,70649.0
2015-11-12 14:10:00,46.98,46.99,46.91,46.95,37797.0,42.1082,42.1171,42.0454,42.0813,37797.0
2015-11-12 14:15:00,46.96,46.97,46.92,46.94,48605.0,42.0902,42.0992,42.0544,42.0723,48605.0
2015-11-12 14:20:00,46.94,46.95,46.91,46.91,21079.0,42.0723,42.0813,42.0454,42.0454,21079.0
2015-11-12 14:25:00,46.92,46.99,46.91,46.99,35665.0,42.0544,42.1171,42.0454,42.1171,35665.0
2015-11-12 14:30:00,46.98,46.99,46.91,46.92,23577.0,42.1082,42.1171,42.0454,42.0544,23577.0
2015-11-12 14:35:00,46.91,46.91,46.85,46.85,21384.0,42.0454,42.0454,41.9916,41.9916,21384.0
2015-11-12 14:40:00,46.86,46.87,46.81,46.83,32339.0,42.0006,42.0096,41.9558,41.9737,32339.0
2015-11-12 14:45:00,46.83,46.84,46.76,46.77,21424.0,41.9737,41.9827,41.911,41.9199,21424.0
2015-11-12 14:50:00,46.76,46.77,46.7,46.7,38568.0,41.911,41.9199,41.8572,41.8572,38568.0
2015-11-12 14:55:00,46.7,46.79,46.69,46.79,35940.0,41.8572,41.9379,41.8482,41.9379,35940.0
2015-11-12 15:00:00,46.78,46.8,46.75,46.75,17220.0,41.9289,41.9468,41.902,41.902,17220.0
2015-11-12 15:05:00,46.75,46.77,46.73,46.75,25784.0,41.902,41.9199,41.8841,41.902,25784.0
2015-11-12 15:10:00,46.75,46.79,46.7,46.79,33197.0,41.902,41.9379,41.8572,41.9379,33197.0
2015-11-12 15:15:00,46.78,46.81,46.76,46.78,23346.0,41.9289,41.9558,41.911,41.9289,23346.0
2015-11-12 15:20:00,46.78,46.78,46.72,46.75,37612.0,41.9289,41.9289,41.8751,41.902,37612.0
2015-11-12 15:25:00,46.75,46.79,46.74,46.77,41303.0,41.902,41.9379,41.8931,41.9199,41303.0
2015-11-12 15:30:00,46.77,46.77,46.71,46.73,41639.0,41.9199,41.9199,41.8662,41.8841,41639.0
2015-11-12 15:35:00,46.73,46.76,46.71,46.72,43472.0,41.8841,41.911,41.8662,41.8751,43472.0
2015-11-12 15:40:00,46.71,46.74,46.69,46.72,75022.0,41.8662,41.8931,41.8482,41.8751,75022.0
2015-11-12 15:45:00,46.71,46.72,46.68,46.7,74071.0,41.8662,41.8751,41.8393,41.8572,74071.0
2015-11-12 15:50:00,46.71,46.71,46.65,46.67,88132.0,41.8662,41.8662,41.8124,41.8303,88132.0
2015-11-12 15:55:00,46.67,46.72,46.65,46.69,153366.0,41.8303,41.8751,41.8124,41.8482,153366.0
2015-11-13 09:30:00,46.55,46.81,46.5,46.75,73852.0,41.7228,41.9558,41.6779,41.902,73852.0
2015-11-13 09:35:00,46.75,46.75,46.43,46.47,60892.0,41.902,41.902,41.6152,41.6511,60892.0
2015-11-13 09:40:00,46.48,46.6,46.46,46.53,38463.0,41.66,41.7676,41.6421,41.7048,38463.0
2015-11-13 09:45:00,46.53,46.53,46.21,46.23,58866.0,41.7048,41.7048,41.418,41.4359,58866.0
2015-11-13 09:50:00,46.22,46.28,46.12,46.19,81326.0,41.427,41.4808,41.3373,41.4001,81326.0
2015-11-13 09:55:00,46.19,46.25,45.96,45.98,169052.0,41.4001,41.4539,41.1939,41.2119,169052.0
2015-11-13 10:00:00,45.98,46.1,45.95,45.96,105400.0,41.2119,41.3194,41.185,41.1939,105400.0
2015-11-13 10:05:00,45.96,45.98,45.87,45.98,83801.0,41.1939,41.2119,41.1133,41.2119,83801.0
2015-11-13 10:10:00,45.99,46.01,45.8,45.8,107669.0,41.2208,41.2388,41.0505,41.0505,107669.0
2015-11-13 10:15:00,45.8,45.82,45.66,45.73,94145.0,41.0505,41.0685,40.9251,40.9878,94145.0
2015-11-13 10:20:00,45.74,45.94,45.73,45.93,45882.0,40.9968,41.176,40.9878,41.1671,45882.0
2015-11-13 10:25:00,45.93,45.94,45.86,45.89,66441.0,41.1671,41.176,41.1043,41.1312,66441.0
2015-11-13 10:30:00,45.88,45.89,45.74,45.79,50544.0,41.1222,41.1312,40.9968,41.0416,50544.0
2015-11-13 10:35:00,45.79,45.82,45.69,45.82,67521.0,41.0416,41.0685,40.9519,41.0685,67521.0
2015-11-13 10:40:00,45.82,45.94,45.81,45.92,76690.0,41.0685,41.176,41.0595,41.1581,76690.0
2015-11-13 10:45:00,45.92,45.97,45.85,45.96,40730.0,41.1581,41.2029,41.0953,41.1939,40730.0
2015-11-13 10:50:00,45.95,45.98,45.92,45.97,63429.0,41.185,41.2119,41.1581,41.2029,63429.0
2015-11-13 10:55:00,45.96,46.0,45.91,46.0,52653.0,41.1939,41.2298,41.1491,41.2298,52653.0
2015-11-13 11:00:00,45.99,46.0,45.94,45.99,70869.0,41.2208,41.2298,41.176,41.2208,70869.0
2015-11-13 11:05:00,45.99,46.0,45.96,46.0,61622.0,41.2208,41.2298,41.1939,41.2298,61622.0
2015-11-13 11:10:00,46.0,46.01,45.97,46.0,118727.0,41.2298,41.2388,41.2029,41.2298,118727.0
2015-11-13 11:15:00,45.99,46.08,45.96,46.06,82642.0,41.2208,41.3015,41.1939,41.2836,82642.0
2015-11-13 11:20:00,46.06,46.14,46.03,46.13,53703.0,41.2836,41.3553,41.2567,41.3463,53703.0
2015-11-13 11:25:00,46.13,46.22,46.13,46.19,130008.0,41.3463,41.427,41.3463,41.4001,130008.0
2015-11-13 11:30:00,46.19,46.22,46.15,46.21,77554.0,41.4001,41.427,41.3642,41.418,77554.0
2015-11-13 11:35:00,46.21,46.25,46.12,46.13,44025.0,41.418,41.4539,41.3373,41.3463,44025.0
2015-11-13 11:40:00,46.12,46.2,46.1,46.18,33419.0,41.3373,41.4091,41.3194,41.3911,33419.0
2015-11-13 11:45:00,46.19,46.27,46.18,46.22,32443.0,41.4001,41.4718,41.3911,41.427,32443.0
2015-11-13 11:50:00,46.21,46.25,46.19,46.23,25140.0,41.418,41.4539,41.4001,41.4359,25140.0
2015-11-13 11:55:00,46.23,46.28,46.22,46.25,38121.0,41.4359,41.4808,41.427,41.4539,38121.0
2015-11-13 12:00:00,46.25,46.3,46.22,46.3,40548.0,41.4539,41.4987,41.427,41.4987,40548.0
2015-11-13 12:05:00,46.3,46.31,46.16,46.2,55967.0,41.4987,41.5076,41.3732,41.4091,55967.0
2015-11-13 12:10:00,46.2,46.29,46.2,46.27,25520.0,41.4091,41.4897,41.4091,41.4718,25520.0
2015-11-13 12:15:00,46.27,46.31,46.26,46.29,42943.0,41.4718,41.5076,41.4628,41.4897,42943.0
2015-11-13 12:20:00,46.29,46.36,46.28,46.3,42344.0,41.4897,41.5525,41.4808,41.4987,42344.0
2015-11-13 12:25:00,46.3,46.31,46.18,46.18,39308.0,41.4987,41.5076,41.3911,41.3911,39308.0
2015-11-13 12:30:00,46.18,46.26,46.17,46.22,26162.0,41.3911,41.4628,41.3822,41.427,26162.0
2015-11-13 12:35:00,46.22,46.25,46.14,46.15,40487.0,41.427,41.4539,41.3553,41.3642,40487.0
2015-11-13 12:40:00,46.15,46.16,46.04,46.05,49510.0,41.3642,41.3732,41.2656,41.2746,49510.0
2015-11-13 12:45:00,46.05,46.05,45.97,46.02,71248.0,41.2746,41.2746,41.2029,41.2477,71248.0
2015-11-13 12:50:00,46.03,46.1,46.02,46.07,59731.0,41.2567,41.3194,41.2477,41.2925,59731.0
2015-11-13 12:55:00,46.08,46.11,46.07,46.11,69089.0,41.3015,41.3284,41.2925,41.3284,69089.0
2015-11-13 13:00:00,46.11,46.17,46.08,46.15,40059.0,41.3284,41.3822,41.3015,41.3642,40059.0
2015-11-13 13:05:00,46.15,46.15,46.06,46.09,40337.0,41.3642,41.3642,41.2836,41.3105,40337.0
2015-11-13 13:10:00,46.09,46.1,46.03,46.03,41797.0,41.3105,41.3194,41.2567,41.2567,41797.0
2015-11-13 13:15:00,46.03,46.07,46.01,46.04,40899.0,41.2567,41.2925,41.2388,41.2656,40899.0
2015-11-13 13:20:00,46.04,46.12,46.03,46.12,42690.0,41.2656,41.3373,41.2567,41.3373,42690.0
2015-11-13 13:25:00,46.12,46.19,46.1,46.18,34159.0,41.3373,41.4001,41.3194,41.3911,34159.0
2015-11-13 13:30:00,46.18,46.22,46.18,46.2,40515.0,41.3911,41.427,41.3911,41.4091,40515.0
2015-11-13 13:35:00,46.19,46.19,46.05,46.07,55296.0,41.4001,41.4001,41.2746,41.2925,55296.0
2015-11-13 13:40:00,46.07,46.13,46.06,46.11,37692.0,41.2925,41.3463,41.2836,41.3284,37692.0
2015-11-13 13:45:00,46.11,46.16,46.1,46.12,31595.0,41.3284,41.3732,41.3194,41.3373,31595.0
2015-11-13 13:50:00,46.12,46.18,46.1,46.14,29648.0,41.3373,41.3911,41.3194,41.3553,29648.0
2015-11-13 13:55:00,46.13,46.17,46.12,46.14,28107.0,41.3463,41.3822,41.3373,41.3553,28107.0
2015-11-13 14:00:00,46.14,46.16,46.09,46.09,28629.0,41.3553,41.3732,41.3105,41.3105,28629.0
2015-11-13 14:05:00,46.08,46.1,45.97,45.97,36085.0,41.3015,41.3194,41.2029,41.2029,36085.0
2015-11-13 14:10:00,45.98,46.03,45.97,46.0,34849.0,41.2119,41.2567,41.2029,41.2298,34849.0
2015-11-13 14:15:00,46.0,46.05,45.99,46.04,24381.0,41.2298,41.2746,41.2208,41.2656,24381.0
2015-11-13 14:20:00,46.05,46.09,46.0,46.0,27160.0,41.2746,41.3105,41.2298,41.2298,27160.0
2015-11-13 14:25:00,45.99,46.02,45.96,45.99,28675.0,41.2208,41.2477,41.1939,41.2208,28675.0
2015-11-13 14:30:00,45.99,46.06,45.96,46.05,33726.0,41.2208,41.2836,41.1939,41.2746,33726.0
2015-11-13 14:35:00,46.05,46.08,46.01,46.03,21782.0,41.2746,41.3015,41.2388,41.2567,21782.0
2015-11-13 14:40:00,46.02,46.02,45.96,46.01,25179.0,41.2477,41.2477,41.1939,41.2388,25179.0
2015-11-13 14:45:00,46.01,46.02,45.91,45.95,38456.0,41.2388,41.2477,41.1491,41.185,38456.0
2015-11-13 14:50:00,45.96,45.98,45.86,45.9,59236.0,41.1939,41.2119,41.1043,41.1402,59236.0
2015-11-13 14:55:00,45.91,45.92,45.86,45.9,35446.0,41.1491,41.1581,41.1043,41.1402,35446.0
2015-11-13 15:00:00,45.91,46.0,45.88,45.95,55932.0,41.1491,41.2298,41.1222,41.185,55932.0
2015-11-13 15:05:00,45.95,45.96,45.9,45.95,42828.0,41.185,41.1939,41.1402,41.185,42828.0
2015-11-13 15:10:00,45.95,46.0,45.94,45.98,49104.0,41.185,41.2298,41.176,41.2119,49104.0
2015-11-13 15:15:00,45.99,45.99,45.89,45.9,53950.0,41.2208,41.2208,41.1312,41.1402,53950.0
2015-11-13 15:20:00,45.9,45.9,45.8,45.81,102354.0,41.1402,41.1402,41.0505,41.0595,102354.0
2015-11-13 15:25:00,45.82,45.84,45.79,45.79,121670.0,41.0685,41.0864,41.0416,41.0416,121670.0
2015-11-13 15:30:00,45.8,45.85,45.77,45.83,89967.0,41.0505,41.0953,41.0236,41.0774,89967.0
2015-11-13 15:35:00,45.83,45.9,45.82,45.86,85134.0,41.0774,41.1402,41.0685,41.1043,85134.0
2015-11-13 15:40:00,45.87,45.94,45.8,45.87,103999.0,41.1133,41.176,41.0505,41.1133,103999.0
2015-11-13 15:45:00,45.88,45.95,45.85,45.89,94614.0,41.1222,41.185,41.0953,41.1312,94614.0
2015-11-13 15:50:00,45.9,45.94,45.87,45.89,118305.0,41.1402,41.176,41.1133,41.1312,118305.0
2015-11-13 15:55:00,45.89,45.93,45.85,45.88,171738.0,41.1312,41.1671,41.0953,41.1222,171738.0
2015-11-16 09:30:00,45.26,45.3,44.68,45.25,379871.0,40.5665,40.6024,40.0467,40.5576,379871.0
2015-11-16 09:35:00,45.26,45.44,45.2,45.4,144857.0,40.5665,40.7279,40.5128,40.692,144857.0
2015-11-16 09:40:00,45.39,45.39,45.09,45.15,177418.0,40.683,40.683,40.4142,40.4679,177418.0
2015-11-16 09:45:00,45.14,45.3,45.13,45.25,93044.0,40.459,40.6024,40.45,40.5576,93044.0
2015-11-16 09:50:00,45.26,45.51,45.23,45.44,139415.0,40.5665,40.7906,40.5396,40.7279,139415.0
2015-11-16 09:55:00,45.44,45.62,45.43,45.46,101459.0,40.7279,40.8892,40.7189,40.7458,101459.0
2015-11-16 10:00:00,45.44,45.47,45.27,45.33,212695.0,40.7279,40.7548,40.5755,40.6293,212695.0
2015-11-16 10:05:00,45.33,45.33,45.18,45.22,40130.0,40.6293,40.6293,40.4948,40.5307,40130.0
2015-11-16 10:10:00,45.22,45.41,45.2,45.37,55237.0,40.5307,40.701,40.5128,40.6651,55237.0
2015-11-16 10:15:00,45.36,45.39,45.29,45.34,52731.0,40.6562,40.683,40.5934,40.6382,52731.0
2015-11-16 10:20:00,45.34,45.43,45.3,45.41,49387.0,40.6382,40.7189,40.6024,40.701,49387.0
2015-11-16 10:25:00,45.4,45.4,45.26,45.31,40025.0,40.692,40.692,40.5665,40.6113,40025.0
2015-11-16 10:30:00,45.31,45.39,45.29,45.39,36798.0,40.6113,40.683,40.5934,40.683,36798.0
2015-11-16 10:35:00,45.38,45.38,45.27,45.3,44793.0,40.6741,40.6741,40.5755,40.6024,44793.0
2015-11-16 10:40:00,45.29,45.35,45.21,45.23,49767.0,40.5934,40.6472,40.5217,40.5396,49767.0
2015-11-16 10:45:00,45.22,45.23,45.17,45.18,80720.0,40.5307,40.5396,40.4859,40.4948,80720.0
2015-11-16 10:50:00,45.18,45.18,45.06,45.12,116476.0,40.4948,40.4948,40.3873,40.441,116476.0
2015-11-16 10:55:00,45.12,45.23,45.11,45.21,83080.0,40.441,40.5396,40.4321,40.5217,83080.0
2015-11-16 11:00:00,45.22,45.29,45.21,45.26,74937.0,40.5307,40.5934,40.5217,40.5665,74937.0
2015-11-16 11:05:00,45.26,45.27,45.12,45.15,72776.0,40.5665,40.5755,40.441,40.4679,72776.0
2015-11-16 11:10:00,45.16,45.26,45.11,45.13,74249.0,40.4769,40.5665,40.4321,40.45,74249.0
2015-11-16 11:15:00,45.14,45.17,45.06,45.09,35275.0,40.459,40.4859,40.3873,40.4142,35275.0
2015-11-16 11:20:00,45.09,45.12,45.01,45.02,39078.0,40.4142,40.441,40.3425,40.3514,39078.0
2015-11-16 11:25:00,45.02,45.02,44.91,44.92,92912.0,40.3514,40.3514,40.2528,40.2618,92912.0
2015-11-16 11:30:00,44.93,45.01,44.93,44.96,63574.0,40.2708,40.3425,40.2708,40.2976,63574.0
2015-11-16 11:35:00,44.97,45.0,44.93,44.95,39889.0,40.3066,40.3335,40.2708,40.2887,39889.0
2015-11-16 11:40:00,44.95,44.95,44.82,44.89,97694.0,40.2887,40.2887,40.1722,40.2349,97694.0
2015-11-16 11:45:00,44.88,44.91,44.84,44.88,40985.0,40.2259,40.2528,40.1901,40.2259,40985.0
2015-11-16 11:50:00,44.87,44.87,44.8,44.82,49300.0,40.217,40.217,40.1542,40.1722,49300.0
2015-11-16 11:55:00,44.82,44.84,44.76,44.79,54722.0,40.1722,40.1901,40.1184,40.1453,54722.0
2015-11-16 12:00:00,44.8,44.97,44.8,44.97,56673.0,40.1542,40.3066,40.1542,40.3066,56673.0
2015-11-16 12:05:00,44.97,45.0,44.96,45.0,59166.0,40.3066,40.3335,40.2976,40.3335,59166.0
2015-11-16 12:10:00,45.0,45.0,44.95,44.99,60891.0,40.3335,40.3335,40.2887,40.3245,60891.0
2015-11-16 12:15:00,44.99,45.0,44.93,44.95,70155.0,40.3245,40.3335,40.2708,40.2887,70155.0
2015-11-16 12:20:00,44.96,45.06,44.95,45.06,51687.0,40.2976,40.3873,40.2887,40.3873,51687.0
2015-11-16 12:25:00,45.07,45.14,45.04,45.13,45554.0,40.3962,40.459,40.3693,40.45,45554.0
2015-11-16 12:30:00,45.14,45.2,45.13,45.19,33371.0,40.459,40.5128,40.45,40.5038,33371.0
2015-11-16 12:35:00,45.17,45.22,45.12,45.2,34711.0,40.4859,40.5307,40.441,40.5128,34711.0
2015-11-16 12:40:00,45.22,45.27,45.16,45.24,46001.0,40.5307,40.5755,40.4769,40.5486,46001.0
2015-11-16 12:45:00,45.25,45.28,45.1,45.1,23144.0,40.5576,40.5845,40.4231,40.4231,23144.0
2015-11-16 12:50:00,45.11,45.19,45.11,45.16,19422.0,40.4321,40.5038,40.4321,40.4769,19422.0
2015-11-16 12:55:00,45.16,45.29,45.13,45.29,28186.0,40.4769,40.5934,40.45,40.5934,28186.0
2015-11-16 13:00:00,45.28,45.29,45.23,45.24,24735.0,40.5845,40.5934,40.5396,40.5486,24735.0
2015-11-16 13:05:00,45.24,45.27,45.2,45.23,30376.0,40.5486,40.5755,40.5128,40.5396,30376.0
2015-11-16 13:10:00,45.23,45.33,45.23,45.32,36188.0,40.5396,40.6293,40.5396,40.6203,36188.0
2015-11-16 13:15:00,45.32,45.42,45.31,45.4,57339.0,40.6203,40.7099,40.6113,40.692,57339.0
2015-11-16 13:20:00,45.39,45.41,45.34,45.39,44561.0,40.683,40.701,40.6382,40.683,44561.0
2015-11-16 13:25:00,45.4,45.4,45.34,45.37,50308.0,40.692,40.692,40.6382,40.6651,50308.0
2015-11-16 13:30:00,45.38,45.41,45.35,45.35,47801.0,40.6741,40.701,40.6472,40.6472,47801.0
2015-11-16 13:35:00,45.35,45.41,45.35,45.37,54365.0,40.6472,40.701,40.6472,40.6651,54365.0
2015-11-16 13:40:00,45.36,45.38,45.3,45.32,46891.0,40.6562,40.6741,40.6024,40.6203,46891.0
2015-11-16 13:45:00,45.32,45.4,45.32,45.39,66859.0,40.6203,40.692,40.6203,40.683,66859.0
2015-11-16 13:50:00,45.38,45.41,45.33,45.35,28389.0,40.6741,40.701,40.6293,40.6472,28389.0
2015-11-16 13:55:00,45.35,45.41,45.32,45.39,29969.0,40.6472,40.701,40.6203,40.683,29969.0
2015-11-16 14:00:00,45.39,45.41,45.35,45.38,28826.0,40.683,40.701,40.6472,40.6741,28826.0
2015-11-16 14:05:00,45.38,45.38,45.33,45.36,38650.0,40.6741,40.6741,40.6293,40.6562,38650.0
2015-11-16 14:10:00,45.36,45.41,45.35,45.38,43649.0,40.6562,40.701,40.6472,40.6741,43649.0
2015-11-16 14:15:00,45.39,45.41,45.34,45.39,53192.0,40.683,40.701,40.6382,40.683,53192.0
2015-11-16 14:20:00,45.39,45.42,45.39,45.41,39504.0,40.683,40.7099,40.683,40.701,39504.0
2015-11-16 14:25:00,45.4,45.42,45.38,45.41,44483.0,40.692,40.7099,40.6741,40.701,44483.0
2015-11-16 14:30:00,45.41,45.44,45.4,45.43,22726.0,40.701,40.7279,40.692,40.7189,22726.0
2015-11-16 14:35:00,45.43,45.48,45.41,45.42,24962.0,40.7189,40.7637,40.701,40.7099,24962.0
2015-11-16 14:40:00,45.43,45.52,45.43,45.5,32045.0,40.7189,40.7996,40.7189,40.7816,32045.0
2015-11-16 14:45:00,45.49,45.52,45.48,45.51,25646.0,40.7727,40.7996,40.7637,40.7906,25646.0
2015-11-16 14:50:00,45.51,45.59,45.5,45.54,44173.0,40.7906,40.8623,40.7816,40.8175,44173.0
2015-11-16 14:55:00,45.53,45.59,45.49,45.58,32452.0,40.8085,40.8623,40.7727,40.8533,32452.0
2015-11-16 15:00:00,45.58,45.69,45.57,45.67,61334.0,40.8533,40.9519,40.8444,40.934,61334.0
2015-11-16 15:05:00,45.67,45.71,45.63,45.66,62961.0,40.934,40.9699,40.8982,40.9251,62961.0
2015-11-16 15:10:00,45.65,45.72,45.64,45.7,51109.0,40.9161,40.9788,40.9071,40.9609,51109.0
2015-11-16 15:15:00,45.7,45.71,45.65,45.67,46689.0,40.9609,40.9699,40.9161,40.934,46689.0
2015-11-16 15:20:00,45.67,45.74,45.67,45.73,64817.0,40.934,40.9968,40.934,40.9878,64817.0
2015-11-16 15:25:00,45.73,45.75,45.67,45.69,58105.0,40.9878,41.0057,40.934,40.9519,58105.0
2015-11-16 15:30:00,45.69,45.7,45.65,45.69,40100.0,40.9519,40.9609,40.9161,40.9519,40100.0
2015-11-16 15:35:00,45.69,45.78,45.68,45.73,63646.0,40.9519,41.0326,40.943,40.9878,63646.0
2015-11-16 15:40:00,45.73,45.75,45.63,45.64,82447.0,40.9878,41.0057,40.8982,40.9071,82447.0
2015-11-16 15:45:00,45.65,45.7,45.63,45.64,74140.0,40.9161,40.9609,40.8982,40.9071,74140.0
2015-11-16 15:50:00,45.64,45.7,45.62,45.66,105591.0,40.9071,40.9609,40.8892,40.9251,105591.0
2015-11-16 15:55:00,45.66,45.74,45.63,45.74,165842.0,40.9251,40.9968,40.8982,40.9968,165842.0
2015-11-17 09:30:00,46.0,46.33,45.89,46.29,154075.0,41.2298,41.5256,41.1312,41.4897,154075.0
2015-11-17 09:35:00,46.32,46.44,46.24,46.38,78154.0,41.5166,41.6242,41.4449,41.5704,78154.0
2015-11-17 09:40:00,46.37,46.4,46.34,46.37,58889.0,41.5614,41.5883,41.5345,41.5614,58889.0
2015-11-17 09:45:00,46.37,46.49,46.28,46.44,47644.0,41.5614,41.669,41.4808,41.6242,47644.0
2015-11-17 09:50:00,46.43,46.46,46.31,46.44,72220.0,41.6152,41.6421,41.5076,41.6242,72220.0
2015-11-17 09:55:00,46.44,46.52,46.42,46.51,83623.0,41.6242,41.6959,41.6062,41.6869,83623.0
2015-11-17 10:00:00,46.51,46.53,46.44,46.47,83877.0,41.6869,41.7048,41.6242,41.6511,83877.0
2015-11-17 10:05:00,46.47,46.59,46.46,46.57,124304.0,41.6511,41.7586,41.6421,41.7407,124304.0
2015-11-17 10:10:00,46.57,46.6,46.52,46.55,53419.0,41.7407,41.7676,41.6959,41.7228,53419.0
2015-11-17 10:15:00,46.56,46.6,46.5,46.53,72814.0,41.7317,41.7676,41.6779,41.7048,72814.0
2015-11-17 10:20:00,46.53,46.66,46.52,46.65,74942.0,41.7048,41.8214,41.6959,41.8124,74942.0
2015-11-17 10:25:00,46.65,46.65,46.55,46.62,42764.0,41.8124,41.8124,41.7228,41.7855,42764.0
2015-11-17 10:30:00,46.62,46.62,46.55,46.57,77869.0,41.7855,41.7855,41.7228,41.7407,77869.0
2015-11-17 10:35:00,46.56,46.6,46.49,46.5,53161.0,41.7317,41.7676,41.669,41.6779,53161.0
2015-11-17 10:40:00,46.51,46.51,46.44,46.5,83441.0,41.6869,41.6869,41.6242,41.6779,83441.0
2015-11-17 10:45:00,46.5,46.51,46.42,46.45,48685.0,41.6779,41.6869,41.6062,41.6331,48685.0
2015-11-17 10:50:00,46.45,46.46,46.34,46.37,70929.0,41.6331,41.6421,41.5345,41.5614,70929.0
2015-11-17 10:55:00,46.39,46.44,46.34,46.42,34080.0,41.5793,41.6242,41.5345,41.6062,34080.0
2015-11-17 11:00:00,46.41,46.5,46.41,46.48,32343.0,41.5973,41.6779,41.5973,41.66,32343.0
2015-11-17 11:05:00,46.48,46.54,46.46,46.5,52889.0,41.66,41.7138,41.6421,41.6779,52889.0
2015-11-17 11:10:00,46.49,46.52,46.48,46.51,54566.0,41.669,41.6959,41.66,41.6869,54566.0
2015-11-17 11:15:00,46.51,46.54,46.48,46.53,68776.0,41.6869,41.7138,41.66,41.7048,68776.0
2015-11-17 11:20:00,46.52,46.52,46.47,46.48,24612.0,41.6959,41.6959,41.6511,41.66,24612.0
2015-11-17 11:25:00,46.47,46.51,46.45,46.51,32133.0,41.6511,41.6869,41.6331,41.6869,32133.0
2015-11-17 11:30:00,46.51,46.61,46.5,46.57,59230.0,41.6869,41.7765,41.6779,41.7407,59230.0
2015-11-17 11:35:00,46.57,46.58,46.52,46.52,21332.0,41.7407,41.7496,41.6959,41.6959,21332.0
2015-11-17 11:40:00,46.52,46.55,46.5,46.55,28248.0,41.6959,41.7228,41.6779,41.7228,28248.0
2015-11-17 11:45:00,46.56,46.56,46.51,46.52,39436.0,41.7317,41.7317,41.6869,41.6959,39436.0
2015-11-17 11:50:00,46.52,46.54,46.47,46.54,63630.0,41.6959,41.7138,41.6511,41.7138,63630.0
2015-11-17 11:55:00,46.54,46.55,46.51,46.52,28607.0,41.7138,41.7228,41.6869,41.6959,28607.0
2015-11-17 12:00:00,46.52,46.59,46.52,46.58,50580.0,41.6959,41.7586,41.6959,41.7496,50580.0
2015-11-17 12:05:00,46.58,46.6,46.52,46.53,41078.0,41.7496,41.7676,41.6959,41.7048,41078.0
2015-11-17 12:10:00,46.54,46.55,46.5,46.54,36496.0,41.7138,41.7228,41.6779,41.7138,36496.0
2015-11-17 12:15:00,46.54,46.57,46.52,46.55,45767.0,41.7138,41.7407,41.6959,41.7228,45767.0
2015-11-17 12:20:00,46.54,46.55,46.45,46.45,22764.0,41.7138,41.7228,41.6331,41.6331,22764.0
2015-11-17 12:25:00,46.46,46.51,46.45,46.49,22212.0,41.6421,41.6869,41.6331,41.669,22212.0
2015-11-17 12:30:00,46.48,46.55,46.47,46.49,20950.0,41.66,41.7228,41.6511,41.669,20950.0
2015-11-17 12:35:00,46.49,46.51,46.45,46.45,27455.0,41.669,41.6869,41.6331,41.6331,27455.0
2015-11-17 12:40:00,46.45,46.45,46.39,46.4,38260.0,41.6331,41.6331,41.5793,41.5883,38260.0
2015-11-17 12:45:00,46.4,46.46,46.37,46.39,24567.0,41.5883,41.6421,41.5614,41.5793,24567.0
2015-11-17 12:50:00,46.41,46.45,46.39,46.4,13759.0,41.5973,41.6331,41.5793,41.5883,13759.0
2015-11-17 12:55:00,46.39,46.43,46.37,46.42,19118.0,41.5793,41.6152,41.5614,41.6062,19118.0
2015-11-17 13:00:00,46.42,46.49,46.41,46.47,24898.0,41.6062,41.669,41.5973,41.6511,24898.0
2015-11-17 13:05:00,46.48,46.52,46.46,46.47,20348.0,41.66,41.6959,41.6421,41.6511,20348.0
2015-11-17 13:10:00,46.48,46.51,46.46,46.51,18456.0,41.66,41.6869,41.6421,41.6869,18456.0
2015-11-17 13:15:00,46.52,46.52,46.44,46.45,35502.0,41.6959,41.6959,41.6242,41.6331,35502.0
2015-11-17 13:20:00,46.46,46.47,46.43,46.44,59735.0,41.6421,41.6511,41.6152,41.6242,59735.0
2015-11-17 13:25:00,46.44,46.45,46.16,46.16,150907.0,41.6242,41.6331,41.3732,41.3732,150907.0
2015-11-17 13:30:00,46.17,46.33,46.09,46.3,72657.0,41.3822,41.5256,41.3105,41.4987,72657.0
2015-11-17 13:35:00,46.31,46.41,46.31,46.34,42171.0,41.5076,41.5973,41.5076,41.5345,42171.0
2015-11-17 13:40:00,46.34,46.39,46.31,46.35,41754.0,41.5345,41.5793,41.5076,41.5435,41754.0
2015-11-17 13:45:00,46.35,46.37,46.3,46.35,42820.0,41.5435,41.5614,41.4987,41.5435,42820.0
2015-11-17 13:50:00,46.34,46.34,46.24,46.25,23797.0,41.5345,41.5345,41.4449,41.4539,23797.0
2015-11-17 13:55:00,46.26,46.31,46.24,46.31,28641.0,41.4628,41.5076,41.4449,41.5076,28641.0
2015-11-17 14:00:00,46.31,46.33,46.27,46.27,21075.0,41.5076,41.5256,41.4718,41.4718,21075.0
2015-11-17 14:05:00,46.26,46.4,46.23,46.39,33617.0,41.4628,41.5883,41.4359,41.5793,33617.0
2015-11-17 14:10:00,46.39,46.46,46.37,46.44,23403.0,41.5793,41.6421,41.5614,41.6242,23403.0
2015-11-17 14:15:00,46.45,46.46,46.32,46.32,61938.0,41.6331,41.6421,41.5166,41.5166,61938.0
2015-11-17 14:20:00,46.32,46.32,46.23,46.25,34966.0,41.5166,41.5166,41.4359,41.4539,34966.0
2015-11-17 14:25:00,46.27,46.27,46.11,46.13,41023.0,41.4718,41.4718,41.3284,41.3463,41023.0
2015-11-17 14:30:00,46.12,46.13,46.05,46.1,57558.0,41.3373,41.3463,41.2746,41.3194,57558.0
2015-11-17 14:35:00,46.1,46.1,46.0,46.05,36157.0,41.3194,41.3194,41.2298,41.2746,36157.0
2015-11-17 14:40:00,46.06,46.07,45.86,45.88,59883.0,41.2836,41.2925,41.1043,41.1222,59883.0
2015-11-17 14:45:00,45.88,45.9,45.76,45.87,82018.0,41.1222,41.1402,41.0147,41.1133,82018.0
2015-11-17 14:50:00,45.87,45.93,45.84,45.89,40666.0,41.1133,41.1671,41.0864,41.1312,40666.0
2015-11-17 14:55:00,45.89,46.0,45.85,45.94,49172.0,41.1312,41.2298,41.0953,41.176,49172.0
2015-11-17 15:00:00,45.94,45.96,45.85,45.87,44982.0,41.176,41.1939,41.0953,41.1133,44982.0
2015-11-17 15:05:00,45.87,45.91,45.84,45.85,43437.0,41.1133,41.1491,41.0864,41.0953,43437.0
2015-11-17 15:10:00,45.86,45.93,45.81,45.9,50082.0,41.1043,41.1671,41.0595,41.1402,50082.0
2015-11-17 15:15:00,45.9,45.92,45.85,45.87,65514.0,41.1402,41.1581,41.0953,41.1133,65514.0
2015-11-17 15:20:00,45.87,45.93,45.86,45.89,85756.0,41.1133,41.1671,41.1043,41.1312,85756.0
2015-11-17 15:25:00,45.89,45.91,45.86,45.91,52505.0,41.1312,41.1491,41.1043,41.1491,52505.0
2015-11-17 15:30:00,45.91,46.02,45.86,46.01,81171.0,41.1491,41.2477,41.1043,41.2388,81171.0
2015-11-17 15:35:00,46.0,46.03,45.95,45.95,73784.0,41.2298,41.2567,41.185,41.185,73784.0
2015-11-17 15:40:00,45.95,46.05,45.95,46.01,99782.0,41.185,41.2746,41.185,41.2388,99782.0
2015-11-17 15:45:00,46.01,46.04,45.91,45.94,105533.0,41.2388,41.2656,41.1491,41.176,105533.0
2015-11-17 15:50:00,45.94,46.01,45.94,45.99,87430.0,41.176,41.2388,41.176,41.2208,87430.0
2015-11-17 15:55:00,45.99,46.0,45.92,45.93,227832.0,41.2208,41.2298,41.1581,41.1671,227832.0
2015-11-18 09:30:00,45.93,46.2,45.7,45.86,132063.0,41.1671,41.4091,40.9609,41.1043,132063.0
2015-11-18 09:35:00,45.86,46.0,45.78,45.93,43494.0,41.1043,41.2298,41.0326,41.1671,43494.0
2015-11-18 09:40:00,45.98,45.98,45.61,45.62,55228.0,41.2119,41.2119,40.8802,40.8892,55228.0
2015-11-18 09:45:00,45.65,45.65,45.53,45.63,74646.0,40.9161,40.9161,40.8085,40.8982,74646.0
2015-11-18 09:50:00,45.63,45.74,45.57,45.7,69928.0,40.8982,40.9968,40.8444,40.9609,69928.0
2015-11-18 09:55:00,45.7,45.73,45.47,45.47,46941.0,40.9609,40.9878,40.7548,40.7548,46941.0
2015-11-18 10:00:00,45.46,45.65,45.46,45.53,166179.0,40.7458,40.9161,40.7458,40.8085,166179.0
2015-11-18 10:05:00,45.54,45.56,45.38,45.44,55072.0,40.8175,40.8354,40.6741,40.7279,55072.0
2015-11-18 10:10:00,45.44,45.44,45.26,45.26,85412.0,40.7279,40.7279,40.5665,40.5665,85412.0
2015-11-18 10:15:00,45.26,45.26,45.13,45.23,96480.0,40.5665,40.5665,40.45,40.5396,96480.0
2015-11-18 10:20:00,45.23,45.33,45.23,45.28,50800.0,40.5396,40.6293,40.5396,40.5845,50800.0
2015-11-18 10:25:00,45.27,45.28,45.1,45.22,59949.0,40.5755,40.5845,40.4231,40.5307,59949.0
2015-11-18 10:30:00,45.22,45.38,45.18,45.31,71638.0,40.5307,40.6741,40.4948,40.6113,71638.0
2015-11-18 10:35:00,45.3,45.31,45.25,45.27,65085.0,40.6024,40.6113,40.5576,40.5755,65085.0
2015-11-18 10:40:00,45.26,45.39,45.22,45.38,72244.0,40.5665,40.683,40.5307,40.6741,72244.0
2015-11-18 10:45:00,45.37,45.41,45.29,45.31,65933.0,40.6651,40.701,40.5934,40.6113,65933.0
2015-11-18 10:50:00,45.3,45.45,45.27,45.41,92792.0,40.6024,40.7368,40.5755,40.701,92792.0
2015-11-18 10:55:00,45.41,45.47,45.37,45.4,84409.0,40.701,40.7548,40.6651,40.692,84409.0
2015-11-18 11:00:00,45.39,45.5,45.38,45.48,73169.0,40.683,40.7816,40.6741,40.7637,73169.0
2015-11-18 11:05:00,45.5,45.61,45.48,45.58,58446.0,40.7816,40.8802,40.7637,40.8533,58446.0
2015-11-18 11:10:00,45.57,45.67,45.55,45.65,69465.0,40.8444,40.934,40.8265,40.9161,69465.0
2015-11-18 11:15:00,45.65,45.79,45.65,45.78,81224.0,40.9161,41.0416,40.9161,41.0326,81224.0
2015-11-18 11:20:00,45.78,45.81,45.73,45.73,49621.0,41.0326,41.0595,40.9878,40.9878,49621.0
2015-11-18 11:25:00,45.73,45.81,45.71,45.78,45458.0,40.9878,41.0595,40.9699,41.0326,45458.0
2015-11-18 11:30:00,45.78,45.88,45.78,45.87,32668.0,41.0326,41.1222,41.0326,41.1133,32668.0
2015-11-18 11:35:00,45.88,45.99,45.86,45.92,50306.0,41.1222,41.2208,41.1043,41.1581,50306.0
2015-11-18 11:40:00,45.93,45.97,45.87,45.89,45460.0,41.1671,41.2029,41.1133,41.1312,45460.0
2015-11-18 11:45:00,45.89,46.06,45.87,46.05,46734.0,41.1312,41.2836,41.1133,41.2746,46734.0
2015-11-18 11:50:00,46.06,46.07,45.96,45.98,136391.0,41.2836,41.2925,41.1939,41.2119,136391.0
2015-11-18 11:55:00,45.98,46.11,45.98,46.09,53051.0,41.2119,41.3284,41.2119,41.3105,53051.0
2015-11-18 12:00:00,46.07,46.08,45.98,46.08,43967.0,41.2925,41.3015,41.2119,41.3015,43967.0
2015-11-18 12:05:00,46.07,46.11,46.06,46.09,59485.0,41.2925,41.3284,41.2836,41.3105,59485.0
2015-11-18 12:10:00,46.1,46.18,46.07,46.11,55098.0,41.3194,41.3911,41.2925,41.3284,55098.0
2015-11-18 12:15:00,46.1,46.11,46.02,46.04,31332.0,41.3194,41.3284,41.2477,41.2656,31332.0
2015-11-18 12:20:00,46.05,46.07,45.93,45.98,85565.0,41.2746,41.2925,41.1671,41.2119,85565.0
2015-11-18 12:25:00,45.99,46.1,45.98,46.07,54754.0,41.2208,41.3194,41.2119,41.2925,54754.0
2015-11-18 12:30:00,46.07,46.08,46.02,46.06,53032.0,41.2925,41.3015,41.2477,41.2836,53032.0
2015-11-18 12:35:00,46.06,46.07,46.02,46.07,45370.0,41.2836,41.2925,41.2477,41.2925,45370.0
2015-11-18 12:40:00,46.07,46.07,45.96,45.99,52946.0,41.2925,41.2925,41.1939,41.2208,52946.0
2015-11-18 12:45:00,46.0,46.07,45.98,46.07,34393.0,41.2298,41.2925,41.2119,41.2925,34393.0
2015-11-18 12:50:00,46.07,46.17,46.07,46.14,27974.0,41.2925,41.3822,41.2925,41.3553,27974.0
2015-11-18 12:55:00,46.14,46.15,46.09,46.11,18439.0,41.3553,41.3642,41.3105,41.3284,18439.0
2015-11-18 13:00:00,46.11,46.15,46.08,46.1,23487.0,41.3284,41.3642,41.3015,41.3194,23487.0
2015-11-18 13:05:00,46.11,46.21,46.11,46.21,22507.0,41.3284,41.418,41.3284,41.418,22507.0
2015-11-18 13:10:00,46.22,46.29,46.15,46.29,51154.0,41.427,41.4897,41.3642,41.4897,51154.0
2015-11-18 13:15:00,46.3,46.3,46.17,46.22,32390.0,41.4987,41.4987,41.3822,41.427,32390.0
2015-11-18 13:20:00,46.23,46.26,46.18,46.22,17477.0,41.4359,41.4628,41.3911,41.427,17477.0
2015-11-18 13:25:00,46.23,46.28,46.21,46.23,38671.0,41.4359,41.4808,41.418,41.4359,38671.0
2015-11-18 13:30:00,46.24,46.33,46.24,46.33,35626.0,41.4449,41.5256,41.4449,41.5256,35626.0
2015-11-18 13:35:00,46.32,46.33,46.24,46.28,20499.0,41.5166,41.5256,41.4449,41.4808,20499.0
2015-11-18 13:40:00,46.27,46.32,46.25,46.3,14004.0,41.4718,41.5166,41.4539,41.4987,14004.0
2015-11-18 13:45:00,46.3,46.3,46.22,46.23,18231.0,41.4987,41.4987,41.427,41.4359,18231.0
2015-11-18 13:50:00,46.23,46.25,46.15,46.22,50769.0,41.4359,41.4539,41.3642,41.427,50769.0
2015-11-18 13:55:00,46.23,46.27,46.18,46.19,23717.0,41.4359,41.4718,41.3911,41.4001,23717.0
2015-11-18 14:00:00,46.19,46.25,46.07,46.12,90513.0,41.4001,41.4539,41.2925,41.3373,90513.0
2015-11-18 14:05:00,46.12,46.31,46.09,46.31,51655.0,41.3373,41.5076,41.3105,41.5076,51655.0
2015-11-18 14:10:00,46.33,46.42,46.31,46.33,80014.0,41.5256,41.6062,41.5076,41.5256,80014.0
2015-11-18 14:15:00,46.33,46.37,46.27,46.29,16635.0,41.5256,41.5614,41.4718,41.4897,16635.0
2015-11-18 14:20:00,46.28,46.31,46.17,46.26,37339.0,41.4808,41.5076,41.3822,41.4628,37339.0
2015-11-18 14:25:00,46.25,46.3,46.16,46.19,33957.0,41.4539,41.4987,41.3732,41.4001,33957.0
2015-11-18 14:30:00,46.2,46.21,46.13,46.16,31977.0,41.4091,41.418,41.3463,41.3732,31977.0
2015-11-18 14:35:00,46.16,46.23,46.13,46.23,27578.0,41.3732,41.4359,41.3463,41.4359,27578.0
2015-11-18 14:40:00,46.23,46.32,46.21,46.3,33599.0,41.4359,41.5166,41.418,41.4987,33599.0
2015-11-18 14:45:00,46.31,46.33,46.24,46.25,72579.0,41.5076,41.5256,41.4449,41.4539,72579.0
2015-11-18 14:50:00,46.25,46.32,46.21,46.3,49766.0,41.4539,41.5166,41.418,41.4987,49766.0
2015-11-18 14:55:00,46.3,46.38,46.28,46.38,37857.0,41.4987,41.5704,41.4808,41.5704,37857.0
2015-11-18 15:00:00,46.37,46.41,46.32,46.33,45368.0,41.5614,41.5973,41.5166,41.5256,45368.0
2015-11-18 15:05:00,46.34,46.35,46.21,46.21,102546.0,41.5345,41.5435,41.418,41.418,102546.0
2015-11-18 15:10:00,46.21,46.33,46.2,46.32,46332.0,41.418,41.5256,41.4091,41.5166,46332.0
2015-11-18 15:15:00,46.33,46.34,46.28,46.32,43556.0,41.5256,41.5345,41.4808,41.5166,43556.0
2015-11-18 15:20:00,46.31,46.32,46.28,46.3,42669.0,41.5076,41.5166,41.4808,41.4987,42669.0
2015-11-18 15:25:00,46.3,46.31,46.28,46.31,62102.0,41.4987,41.5076,41.4808,41.5076,62102.0
2015-11-18 15:30:00,46.31,46.33,46.29,46.3,66117.0,41.5076,41.5256,41.4897,41.4987,66117.0
2015-11-18 15:35:00,46.3,46.36,46.3,46.34,87772.0,41.4987,41.5525,41.4987,41.5345,87772.0
2015-11-18 15:40:00,46.35,46.39,46.34,46.34,92831.0,41.5435,41.5793,41.5345,41.5345,92831.0
2015-11-18 15:45:00,46.34,46.4,46.33,46.4,105991.0,41.5345,41.5883,41.5256,41.5883,105991.0
2015-11-18 15:50:00,46.4,46.4,46.33,46.34,245512.0,41.5883,41.5883,41.5256,41.5345,245512.0
2015-11-18 15:55:00,46.34,46.37,46.29,46.32,334881.0,41.5345,41.5614,41.4897,41.5166,334881.0
2015-11-19 09:30:00,46.57,46.87,46.5,46.87,117236.0,41.7407,42.0096,41.6779,42.0096,117236.0
2015-11-19 09:35:00,46.9,47.03,46.86,46.99,234496.0,42.0365,42.153,42.0006,42.1171,234496.0
2015-11-19 09:40:00,47.0,47.15,46.96,47.06,52943.0,42.1261,42.2605,42.0902,42.1799,52943.0
2015-11-19 09:45:00,47.08,47.11,46.96,47.08,43848.0,42.1978,42.2247,42.0902,42.1978,43848.0
2015-11-19 09:50:00,47.08,47.09,46.94,46.95,103574.0,42.1978,42.2068,42.0723,42.0813,103574.0
2015-11-19 09:55:00,46.96,47.02,46.93,46.95,38506.0,42.0902,42.144,42.0634,42.0813,38506.0
2015-11-19 10:00:00,46.95,47.07,46.94,47.02,72532.0,42.0813,42.1888,42.0723,42.144,72532.0
2015-11-19 10:05:00,47.02,47.15,46.96,47.0,147258.0,42.144,42.2605,42.0902,42.1261,147258.0
2015-11-19 10:10:00,47.01,47.03,46.95,47.03,69778.0,42.1351,42.153,42.0813,42.153,69778.0
2015-11-19 10:15:00,47.03,47.04,46.91,46.93,55274.0,42.153,42.1619,42.0454,42.0634,55274.0
2015-11-19 10:20:00,46.95,47.03,46.93,47.03,47357.0,42.0813,42.153,42.0634,42.153,47357.0
2015-11-19 10:25:00,47.04,47.07,47.01,47.05,26500.0,42.1619,42.1888,42.1351,42.1709,26500.0
2015-11-19 10:30:00,47.06,47.11,46.98,46.99,50912.0,42.1799,42.2247,42.1082,42.1171,50912.0
2015-11-19 10:35:00,47.0,47.03,46.92,46.93,27238.0,42.1261,42.153,42.0544,42.0634,27238.0
2015-11-19 10:40:00,46.94,46.97,46.88,46.88,27962.0,42.0723,42.0992,42.0185,42.0185,27962.0
2015-11-19 10:45:00,46.89,46.98,46.88,46.94,19161.0,42.0275,42.1082,42.0185,42.0723,19161.0
2015-11-19 10:50:00,46.94,46.94,46.82,46.85,20764.0,42.0723,42.0723,41.9648,41.9916,20764.0
2015-11-19 10:55:00,46.84,46.91,46.82,46.91,23247.0,41.9827,42.0454,41.9648,42.0454,23247.0
2015-11-19 11:00:00,46.9,46.95,46.88,46.91,23921.0,42.0365,42.0813,42.0185,42.0454,23921.0
2015-11-19 11:05:00,46.9,46.96,46.89,46.95,16892.0,42.0365,42.0902,42.0275,42.0813,16892.0
2015-11-19 11:10:00,46.95,46.96,46.85,46.88,23729.0,42.0813,42.0902,41.9916,42.0185,23729.0
2015-11-19 11:15:00,46.87,46.92,46.86,46.91,38090.0,42.0096,42.0544,42.0006,42.0454,38090.0
2015-11-19 11:20:00,46.91,46.91,46.82,46.82,29607.0,42.0454,42.0454,41.9648,41.9648,29607.0
2015-11-19 11:25:00,46.82,46.94,46.81,46.87,26775.0,41.9648,42.0723,41.9558,42.0096,26775.0
2015-11-19 11:30:00,46.86,46.93,46.86,46.88,53643.0,42.0006,42.0634,42.0006,42.0185,53643.0
2015-11-19 11:35:00,46.88,46.89,46.8,46.87,60395.0,42.0185,42.0275,41.9468,42.0096,60395.0
2015-11-19 11:40:00,46.88,46.9,46.82,46.86,22250.0,42.0185,42.0365,41.9648,42.0006,22250.0
2015-11-19 11:45:00,46.87,46.89,46.83,46.86,34732.0,42.0096,42.0275,41.9737,42.0006,34732.0
2015-11-19 11:50:00,46.86,46.96,46.82,46.96,147073.0,42.0006,42.0902,41.9648,42.0902,147073.0
2015-11-19 11:55:00,46.96,47.02,46.95,47.0,77943.0,42.0902,42.144,42.0813,42.1261,77943.0
2015-11-19 12:00:00,47.01,47.01,46.93,46.93,40503.0,42.1351,42.1351,42.0634,42.0634,40503.0
2015-11-19 12:05:00,46.94,46.96,46.85,46.86,32994.0,42.0723,42.0902,41.9916,42.0006,32994.0
2015-11-19 12:10:00,46.87,46.9,46.83,46.83,15580.0,42.0096,42.0365,41.9737,41.9737,15580.0
2015-11-19 12:15:00,46.83,46.87,46.8,46.86,16805.0,41.9737,42.0096,41.9468,42.0006,16805.0
2015-11-19 12:20:00,46.85,46.89,46.83,46.88,16942.0,41.9916,42.0275,41.9737,42.0185,16942.0
2015-11-19 12:25:00,46.87,46.9,46.86,46.89,29829.0,42.0096,42.0365,42.0006,42.0275,29829.0
2015-11-19 12:30:00,46.9,46.9,46.85,46.87,24257.0,42.0365,42.0365,41.9916,42.0096,24257.0
2015-11-19 12:35:00,46.86,46.89,46.82,46.83,15593.0,42.0006,42.0275,41.9648,41.9737,15593.0
2015-11-19 12:40:00,46.82,46.84,46.75,46.78,18028.0,41.9648,41.9827,41.902,41.9289,18028.0
2015-11-19 12:45:00,46.79,46.85,46.78,46.84,17701.0,41.9379,41.9916,41.9289,41.9827,17701.0
2015-11-19 12:50:00,46.84,46.9,46.83,46.9,18208.0,41.9827,42.0365,41.9737,42.0365,18208.0
2015-11-19 12:55:00,46.9,46.9,46.84,46.87,19819.0,42.0365,42.0365,41.9827,42.0096,19819.0
2015-11-19 13:00:00,46.88,46.9,46.87,46.88,16083.0,42.0185,42.0365,42.0096,42.0185,16083.0
2015-11-19 13:05:00,46.88,46.94,46.88,46.93,53130.0,42.0185,42.0723,42.0185,42.0634,53130.0
2015-11-19 13:10:00,46.93,47.02,46.92,47.01,39425.0,42.0634,42.144,42.0544,42.1351,39425.0
2015-11-19 13:15:00,47.02,47.03,46.95,46.99,22132.0,42.144,42.153,42.0813,42.1171,22132.0
2015-11-19 13:20:00,46.99,47.0,46.96,46.98,21516.0,42.1171,42.1261,42.0902,42.1082,21516.0
2015-11-19 13:25:00,46.98,47.0,46.91,46.94,33168.0,42.1082,42.1261,42.0454,42.0723,33168.0
2015-11-19 13:30:00,46.94,46.94,46.89,46.91,10338.0,42.0723,42.0723,42.0275,42.0454,10338.0
2015-11-19 13:35:00,46.9,46.91,46.86,46.88,12054.0,42.0365,42.0454,42.0006,42.0185,12054.0
2015-11-19 13:40:00,46.87,46.91,46.82,46.83,44666.0,42.0096,42.0454,41.9648,41.9737,44666.0
2015-11-19 13:45:00,46.84,46.89,46.77,46.79,20433.0,41.9827,42.0275,41.9199,41.9379,20433.0
2015-11-19 13:50:00,46.79,46.84,46.78,46.83,15348.0,41.9379,41.9827,41.9289,41.9737,15348.0
2015-11-19 13:55:00,46.83,46.86,46.81,46.83,22033.0,41.9737,42.0006,41.9558,41.9737,22033.0
2015-11-19 14:00:00,46.82,46.92,46.82,46.86,22732.0,41.9648,42.0544,41.9648,42.0006,22732.0
2015-11-19 14:05:00,46.86,46.91,46.84,46.9,7564.0,42.0006,42.0454,41.9827,42.0365,7564.0
2015-11-19 14:10:00,46.9,46.91,46.8,46.81,19202.0,42.0365,42.0454,41.9468,41.9558,19202.0
2015-11-19 14:15:00,46.82,46.87,46.79,46.85,16166.0,41.9648,42.0096,41.9379,41.9916,16166.0
2015-11-19 14:20:00,46.85,46.91,46.83,46.89,44096.0,41.9916,42.0454,41.9737,42.0275,44096.0
2015-11-19 14:25:00,46.89,46.92,46.85,46.85,22012.0,42.0275,42.0544,41.9916,41.9916,22012.0
2015-11-19 14:30:00,46.85,46.92,46.84,46.91,18257.0,41.9916,42.0544,41.9827,42.0454,18257.0
2015-11-19 14:35:00,46.91,46.91,46.85,46.87,18565.0,42.0454,42.0454,41.9916,42.0096,18565.0
2015-11-19 14:40:00,46.86,46.92,46.84,46.91,24855.0,42.0006,42.0544,41.9827,42.0454,24855.0
2015-11-19 14:45:00,46.91,46.95,46.89,46.93,24433.0,42.0454,42.0813,42.0275,42.0634,24433.0
2015-11-19 14:50:00,46.93,46.96,46.9,46.91,44933.0,42.0634,42.0902,42.0365,42.0454,44933.0
2015-11-19 14:55:00,46.91,46.94,46.85,46.88,36162.0,42.0454,42.0723,41.9916,42.0185,36162.0
2015-11-19 15:00:00,46.87,46.9,46.86,46.88,27401.0,42.0096,42.0365,42.0006,42.0185,27401.0
2015-11-19 15:05:00,46.88,46.9,46.78,46.84,108936.0,42.0185,42.0365,41.9289,41.9827,108936.0
2015-11-19 15:10:00,46.84,46.88,46.81,46.87,39048.0,41.9827,42.0185,41.9558,42.0096,39048.0
2015-11-19 15:15:00,46.87,46.89,46.79,46.85,40496.0,42.0096,42.0275,41.9379,41.9916,40496.0
2015-11-19 15:20:00,46.84,46.91,46.82,46.91,31278.0,41.9827,42.0454,41.9648,42.0454,31278.0
2015-11-19 15:25:00,46.9,46.93,46.86,46.89,43215.0,42.0365,42.0634,42.0006,42.0275,43215.0
2015-11-19 15:30:00,46.89,46.91,46.84,46.86,49872.0,42.0275,42.0454,41.9827,42.0006,49872.0
2015-11-19 15:35:00,46.86,46.91,46.84,46.9,43766.0,42.0006,42.0454,41.9827,42.0365,43766.0
2015-11-19 15:40:00,46.9,46.91,46.84,46.84,88453.0,42.0365,42.0454,41.9827,41.9827,88453.0
2015-11-19 15:45:00,46.84,46.9,46.82,46.82,101386.0,41.9827,42.0365,41.9648,41.9648,101386.0
2015-11-19 15:50:00,46.83,46.87,46.82,46.87,86164.0,41.9737,42.0096,41.9648,42.0096,86164.0
2015-11-19 15:55:00,46.86,46.9,46.86,46.89,169178.0,42.0006,42.0365,42.0006,42.0275,169178.0
2015-11-20 09:30:00,47.0,47.1,46.91,47.1,283135.0,42.1261,42.2157,42.0454,42.2157,283135.0
2015-11-20 09:35:00,47.1,47.14,47.04,47.12,43939.0,42.2157,42.2516,42.1619,42.2336,43939.0
2015-11-20 09:40:00,47.12,47.2,47.05,47.07,52392.0,42.2336,42.3054,42.1709,42.1888,52392.0
2015-11-20 09:45:00,47.08,47.12,47.02,47.02,37396.0,42.1978,42.2336,42.144,42.144,37396.0
2015-11-20 09:50:00,47.03,47.06,46.95,46.98,46695.0,42.153,42.1799,42.0813,42.1082,46695.0
2015-11-20 09:55:00,46.98,47.08,46.97,47.08,95327.0,42.1082,42.1978,42.0992,42.1978,95327.0
2015-11-20 10:00:00,47.08,47.14,47.06,47.11,60932.0,42.1978,42.2516,42.1799,42.2247,60932.0
2015-11-20 10:05:00,47.11,47.18,47.09,47.18,74162.0,42.2247,42.2874,42.2068,42.2874,74162.0
2015-11-20 10:10:00,47.17,47.23,47.16,47.16,105265.0,42.2785,42.3322,42.2695,42.2695,105265.0
2015-11-20 10:15:00,47.15,47.2,47.11,47.17,51736.0,42.2605,42.3054,42.2247,42.2785,51736.0
2015-11-20 10:20:00,47.18,47.18,47.11,47.16,85717.0,42.2874,42.2874,42.2247,42.2695,85717.0
2015-11-20 10:25:00,47.17,47.24,47.17,47.18,45433.0,42.2785,42.3412,42.2785,42.2874,45433.0
2015-11-20 10:30:00,47.18,47.29,47.17,47.29,124446.0,42.2874,42.386,42.2785,42.386,124446.0
2015-11-20 10:35:00,47.29,47.32,47.24,47.29,147644.0,42.386,42.4129,42.3412,42.386,147644.0
2015-11-20 10:40:00,47.29,47.4,47.27,47.28,204278.0,42.386,42.4846,42.3681,42.3771,204278.0
2015-11-20 10:45:00,47.28,47.28,47.2,47.23,70583.0,42.3771,42.3771,42.3054,42.3322,70583.0
2015-11-20 10:50:00,47.24,47.27,47.22,47.23,43938.0,42.3412,42.3681,42.3233,42.3322,43938.0
2015-11-20 10:55:00,47.22,47.22,47.12,47.13,82728.0,42.3233,42.3233,42.2336,42.2426,82728.0
2015-11-20 11:00:00,47.12,47.17,47.12,47.14,52638.0,42.2336,42.2785,42.2336,42.2516,52638.0
2015-11-20 11:05:00,47.14,47.15,47.04,47.07,43366.0,42.2516,42.2605,42.1619,42.1888,43366.0
2015-11-20 11:10:00,47.06,47.15,47.06,47.11,28015.0,42.1799,42.2605,42.1799,42.2247,28015.0
2015-11-20 11:15:00,47.12,47.16,47.11,47.15,21782.0,42.2336,42.2695,42.2247,42.2605,21782.0
2015-11-20 11:20:00,47.15,47.18,47.1,47.11,40185.0,42.2605,42.2874,42.2157,42.2247,40185.0
2015-11-20 11:25:00,47.11,47.19,47.11,47.17,37914.0,42.2247,42.2964,42.2247,42.2785,37914.0
2015-11-20 11:30:00,47.18,47.18,47.12,47.16,18332.0,42.2874,42.2874,42.2336,42.2695,18332.0
2015-11-20 11:35:00,47.15,47.19,47.12,47.13,30312.0,42.2605,42.2964,42.2336,42.2426,30312.0
2015-11-20 11:40:00,47.14,47.16,47.11,47.15,24796.0,42.2516,42.2695,42.2247,42.2605,24796.0
2015-11-20 11:45:00,47.16,47.18,47.12,47.16,195070.0,42.2695,42.2874,42.2336,42.2695,195070.0
2015-11-20 11:50:00,47.16,47.2,47.15,47.19,56465.0,42.2695,42.3054,42.2605,42.2964,56465.0
2015-11-20 11:55:00,47.19,47.21,47.14,47.15,39315.0,42.2964,42.3143,42.2516,42.2605,39315.0
2015-11-20 12:00:00,47.15,47.15,47.12,47.15,27536.0,42.2605,42.2605,42.2336,42.2605,27536.0
2015-11-20 12:05:00,47.15,47.18,47.13,47.17,19001.0,42.2605,42.2874,42.2426,42.2785,19001.0
2015-11-20 12:10:00,47.18,47.19,47.09,47.14,38251.0,42.2874,42.2964,42.2068,42.2516,38251.0
2015-11-20 12:15:00,47.15,47.16,47.1,47.13,52061.0,42.2605,42.2695,42.2157,42.2426,52061.0
2015-11-20 12:20:00,47.13,47.14,47.07,47.12,40535.0,42.2426,42.2516,42.1888,42.2336,40535.0
2015-11-20 12:25:00,47.12,47.19,47.12,47.15,25700.0,42.2336,42.2964,42.2336,42.2605,25700.0
2015-11-20 12:30:00,47.15,47.21,47.13,47.18,47893.0,42.2605,42.3143,42.2426,42.2874,47893.0
2015-11-20 12:35:00,47.17,47.19,47.12,47.18,20185.0,42.2785,42.2964,42.2336,42.2874,20185.0
2015-11-20 12:40:00,47.17,47.19,47.15,47.15,15614.0,42.2785,42.2964,42.2605,42.2605,15614.0
2015-11-20 12:45:00,47.14,47.17,47.13,47.13,22807.0,42.2516,42.2785,42.2426,42.2426,22807.0
2015-11-20 12:50:00,47.14,47.14,47.11,47.12,25007.0,42.2516,42.2516,42.2247,42.2336,25007.0
2015-11-20 12:55:00,47.12,47.12,47.07,47.08,35263.0,42.2336,42.2336,42.1888,42.1978,35263.0
2015-11-20 13:00:00,47.08,47.1,47.04,47.06,25822.0,42.1978,42.2157,42.1619,42.1799,25822.0
2015-11-20 13:05:00,47.07,47.09,47.01,47.05,22803.0,42.1888,42.2068,42.1351,42.1709,22803.0
2015-11-20 13:10:00,47.05,47.06,47.02,47.02,25352.0,42.1709,42.1799,42.144,42.144,25352.0
2015-11-20 13:15:00,47.03,47.07,47.0,47.05,31506.0,42.153,42.1888,42.1261,42.1709,31506.0
2015-11-20 13:20:00,47.05,47.12,47.02,47.11,23997.0,42.1709,42.2336,42.144,42.2247,23997.0
2015-11-20 13:25:00,47.1,47.12,47.02,47.03,20078.0,42.2157,42.2336,42.144,42.153,20078.0
2015-11-20 13:30:00,47.03,47.04,46.99,47.01,78891.0,42.153,42.1619,42.1171,42.1351,78891.0
2015-11-20 13:35:00,47.0,47.03,46.99,47.0,79595.0,42.1261,42.153,42.1171,42.1261,79595.0
2015-11-20 13:40:00,47.0,47.02,46.99,47.0,48663.0,42.1261,42.144,42.1171,42.1261,48663.0
2015-11-20 13:45:00,47.01,47.07,47.0,47.01,19706.0,42.1351,42.1888,42.1261,42.1351,19706.0
2015-11-20 13:50:00,47.0,47.05,47.0,47.04,52293.0,42.1261,42.1709,42.1261,42.1619,52293.0
2015-11-20 13:55:00,47.04,47.06,47.01,47.01,13856.0,42.1619,42.1799,42.1351,42.1351,13856.0
2015-11-20 14:00:00,47.0,47.09,47.0,47.09,24751.0,42.1261,42.2068,42.1261,42.2068,24751.0
2015-11-20 14:05:00,47.09,47.13,47.09,47.12,27522.0,42.2068,42.2426,42.2068,42.2336,27522.0
2015-11-20 14:10:00,47.12,47.16,47.11,47.14,39510.0,42.2336,42.2695,42.2247,42.2516,39510.0
2015-11-20 14:15:00,47.14,47.2,47.14,47.18,23612.0,42.2516,42.3054,42.2516,42.2874,23612.0
2015-11-20 14:20:00,47.18,47.2,47.17,47.18,41457.0,42.2874,42.3054,42.2785,42.2874,41457.0
2015-11-20 14:25:00,47.18,47.19,47.17,47.17,19564.0,42.2874,42.2964,42.2785,42.2785,19564.0
2015-11-20 14:30:00,47.18,47.18,47.12,47.13,40952.0,42.2874,42.2874,42.2336,42.2426,40952.0
2015-11-20 14:35:00,47.12,47.14,47.07,47.1,79152.0,42.2336,42.2516,42.1888,42.2157,79152.0
2015-11-20 14:40:00,47.11,47.12,47.07,47.1,32513.0,42.2247,42.2336,42.1888,42.2157,32513.0
2015-11-20 14:45:00,47.1,47.13,47.08,47.08,32224.0,42.2157,42.2426,42.1978,42.1978,32224.0
2015-11-20 14:50:00,47.09,47.13,47.05,47.05,43193.0,42.2068,42.2426,42.1709,42.1709,43193.0
2015-11-20 14:55:00,47.05,47.07,46.99,47.01,39932.0,42.1709,42.1888,42.1171,42.1351,39932.0
2015-11-20 15:00:00,47.0,47.02,46.99,47.0,109022.0,42.1261,42.144,42.1171,42.1261,109022.0
2015-11-20 15:05:00,46.99,47.04,46.99,47.03,42976.0,42.1171,42.1619,42.1171,42.153,42976.0
2015-11-20 15:10:00,47.02,47.06,47.0,47.04,58723.0,42.144,42.1799,42.1261,42.1619,58723.0
2015-11-20 15:15:00,47.04,47.05,46.98,47.01,87564.0,42.1619,42.1709,42.1082,42.1351,87564.0
2015-11-20 15:20:00,47.01,47.1,47.01,47.09,33660.0,42.1351,42.2157,42.1351,42.2068,33660.0
2015-11-20 15:25:00,47.09,47.14,47.07,47.13,41853.0,42.2068,42.2516,42.1888,42.2426,41853.0
2015-11-20 15:30:00,47.13,47.19,47.11,47.18,224586.0,42.2426,42.2964,42.2247,42.2874,224586.0
2015-11-20 15:35:00,47.19,47.23,47.17,47.23,60296.0,42.2964,42.3322,42.2785,42.3322,60296.0
2015-11-20 15:40:00,47.23,47.32,47.22,47.3,139504.0,42.3322,42.4129,42.3233,42.395,139504.0
2015-11-20 15:45:00,47.3,47.3,47.25,47.27,97724.0,42.395,42.395,42.3502,42.3681,97724.0
2015-11-20 15:50:00,47.27,47.29,47.22,47.22,111608.0,42.3681,42.386,42.3233,42.3233,111608.0
2015-11-20 15:55:00,47.22,47.31,47.2,47.31,467601.0,42.3233,42.4039,42.3054,42.4039,467601.0
2015-11-23 09:30:00,47.45,47.55,47.28,47.28,150636.0,42.5294,42.6191,42.3771,42.3771,150636.0
2015-11-23 09:35:00,47.29,47.29,46.93,47.2,62013.0,42.386,42.386,42.0634,42.3054,62013.0
2015-11-23 09:40:00,47.22,47.32,47.14,47.21,26582.0,42.3233,42.4129,42.2516,42.3143,26582.0
2015-11-23 09:45:00,47.22,47.27,47.08,47.13,43592.0,42.3233,42.3681,42.1978,42.2426,43592.0
2015-11-23 09:50:00,47.11,47.2,47.08,47.18,60085.0,42.2247,42.3054,42.1978,42.2874,60085.0
2015-11-23 09:55:00,47.17,47.23,47.12,47.22,63353.0,42.2785,42.3322,42.2336,42.3233,63353.0
2015-11-23 10:00:00,47.23,47.25,47.09,47.16,70092.0,42.3322,42.3502,42.2068,42.2695,70092.0
2015-11-23 10:05:00,47.16,47.39,47.15,47.37,74492.0,42.2695,42.4756,42.2605,42.4577,74492.0
2015-11-23 10:10:00,47.38,47.43,47.33,47.4,76902.0,42.4667,42.5115,42.4219,42.4846,76902.0
2015-11-23 10:15:00,47.4,47.44,47.33,47.37,40519.0,42.4846,42.5205,42.4219,42.4577,40519.0
2015-11-23 10:20:00,47.36,47.4,47.31,47.33,35738.0,42.4488,42.4846,42.4039,42.4219,35738.0
2015-11-23 10:25:00,47.33,47.39,47.31,47.35,98123.0,42.4219,42.4756,42.4039,42.4398,98123.0
2015-11-23 10:30:00,47.34,47.45,47.34,47.41,40823.0,42.4308,42.5294,42.4308,42.4936,40823.0
2015-11-23 10:35:00,47.42,47.5,47.41,47.46,64505.0,42.5025,42.5742,42.4936,42.5384,64505.0
2015-11-23 10:40:00,47.46,47.55,47.42,47.55,79532.0,42.5384,42.6191,42.5025,42.6191,79532.0
2015-11-23 10:45:00,47.55,47.68,47.54,47.6,107999.0,42.6191,42.7356,42.6101,42.6639,107999.0
2015-11-23 10:50:00,47.59,47.61,47.51,47.51,37767.0,42.6549,42.6728,42.5832,42.5832,37767.0
2015-11-23 10:55:00,47.51,47.57,47.5,47.57,32654.0,42.5832,42.637,42.5742,42.637,32654.0
2015-11-23 11:00:00,47.56,47.68,47.55,47.66,38227.0,42.628,42.7356,42.6191,42.7177,38227.0
2015-11-23 11:05:00,47.67,47.68,47.61,47.66,31838.0,42.7266,42.7356,42.6728,42.7177,31838.0
2015-11-23 11:10:00,47.65,47.69,47.62,47.62,34946.0,42.7087,42.7445,42.6818,42.6818,34946.0
2015-11-23 11:15:00,47.61,47.67,47.58,47.63,22886.0,42.6728,42.7266,42.6459,42.6908,22886.0
2015-11-23 11:20:00,47.63,47.63,47.55,47.59,21443.0,42.6908,42.6908,42.6191,42.6549,21443.0
2015-11-23 11:25:00,47.58,47.64,47.54,47.58,82881.0,42.6459,42.6997,42.6101,42.6459,82881.0
2015-11-23 11:30:00,47.58,47.61,47.54,47.54,16291.0,42.6459,42.6728,42.6101,42.6101,16291.0
2015-11-23 11:35:00,47.54,47.57,47.51,47.54,18088.0,42.6101,42.637,42.5832,42.6101,18088.0
2015-11-23 11:40:00,47.54,47.57,47.53,47.56,18539.0,42.6101,42.637,42.6011,42.628,18539.0
2015-11-23 11:45:00,47.56,47.59,47.55,47.58,20063.0,42.628,42.6549,42.6191,42.6459,20063.0
2015-11-23 11:50:00,47.58,47.59,47.51,47.51,32938.0,42.6459,42.6549,42.5832,42.5832,32938.0
2015-11-23 11:55:00,47.52,47.55,47.49,47.55,42821.0,42.5922,42.6191,42.5653,42.6191,42821.0
2015-11-23 12:00:00,47.54,47.56,47.51,47.52,29722.0,42.6101,42.628,42.5832,42.5922,29722.0
2015-11-23 12:05:00,47.51,47.54,47.47,47.47,43866.0,42.5832,42.6101,42.5474,42.5474,43866.0
2015-11-23 12:10:00,47.47,47.53,47.47,47.49,35298.0,42.5474,42.6011,42.5474,42.5653,35298.0
2015-11-23 12:15:00,47.48,47.49,47.41,47.41,54469.0,42.5563,42.5653,42.4936,42.4936,54469.0
2015-11-23 12:20:00,47.41,47.45,47.41,47.41,16452.0,42.4936,42.5294,42.4936,42.4936,16452.0
2015-11-23 12:25:00,47.41,47.48,47.39,47.45,23925.0,42.4936,42.5563,42.4756,42.5294,23925.0
2015-11-23 12:30:00,47.44,47.46,47.41,47.42,10787.0,42.5205,42.5384,42.4936,42.5025,10787.0
2015-11-23 12:35:00,47.41,47.47,47.4,47.44,15117.0,42.4936,42.5474,42.4846,42.5205,15117.0
2015-11-23 12:40:00,47.43,47.53,47.43,47.53,17997.0,42.5115,42.6011,42.5115,42.6011,17997.0
2015-11-23 12:45:00,47.52,47.58,47.49,47.58,40077.0,42.5922,42.6459,42.5653,42.6459,40077.0
2015-11-23 12:50:00,47.57,47.59,47.54,47.56,33053.0,42.637,42.6549,42.6101,42.628,33053.0
2015-11-23 12:55:00,47.57,47.59,47.53,47.55,14216.0,42.637,42.6549,42.6011,42.6191,14216.0
2015-11-23 13:00:00,47.55,47.6,47.55,47.57,17312.0,42.6191,42.6639,42.6191,42.637,17312.0
2015-11-23 13:05:00,47.57,47.57,47.5,47.5,26076.0,42.637,42.637,42.5742,42.5742,26076.0
2015-11-23 13:10:00,47.49,47.52,47.48,47.49,30848.0,42.5653,42.5922,42.5563,42.5653,30848.0
2015-11-23 13:15:00,47.49,47.54,47.48,47.49,35306.0,42.5653,42.6101,42.5563,42.5653,35306.0
2015-11-23 13:20:00,47.48,47.55,47.48,47.52,17260.0,42.5563,42.6191,42.5563,42.5922,17260.0
2015-11-23 13:25:00,47.52,47.53,47.49,47.52,12237.0,42.5922,42.6011,42.5653,42.5922,12237.0
2015-11-23 13:30:00,47.52,47.58,47.47,47.57,31397.0,42.5922,42.6459,42.5474,42.637,31397.0
2015-11-23 13:35:00,47.57,47.66,47.56,47.66,27235.0,42.637,42.7177,42.628,42.7177,27235.0
2015-11-23 13:40:00,47.66,47.75,47.62,47.74,78489.0,42.7177,42.7983,42.6818,42.7894,78489.0
2015-11-23 13:45:00,47.74,47.74,47.63,47.7,31739.0,42.7894,42.7894,42.6908,42.7535,31739.0
2015-11-23 13:50:00,47.71,47.76,47.7,47.73,34385.0,42.7625,42.8073,42.7535,42.7804,34385.0
2015-11-23 13:55:00,47.73,47.75,47.66,47.66,24905.0,42.7804,42.7983,42.7177,42.7177,24905.0
2015-11-23 14:00:00,47.66,47.7,47.6,47.6,50914.0,42.7177,42.7535,42.6639,42.6639,50914.0
2015-11-23 14:05:00,47.59,47.66,47.55,47.63,51661.0,42.6549,42.7177,42.6191,42.6908,51661.0
2015-11-23 14:10:00,47.63,47.64,47.51,47.52,50374.0,42.6908,42.6997,42.5832,42.5922,50374.0
2015-11-23 14:15:00,47.52,47.52,47.42,47.44,72214.0,42.5922,42.5922,42.5025,42.5205,72214.0
2015-11-23 14:20:00,47.44,47.51,47.4,47.48,21401.0,42.5205,42.5832,42.4846,42.5563,21401.0
2015-11-23 14:25:00,47.48,47.49,47.41,47.48,20081.0,42.5563,42.5653,42.4936,42.5563,20081.0
2015-11-23 14:30:00,47.48,47.49,47.42,47.46,15216.0,42.5563,42.5653,42.5025,42.5384,15216.0
2015-11-23 14:35:00,47.46,47.49,47.42,47.44,32933.0,42.5384,42.5653,42.5025,42.5205,32933.0
2015-11-23 14:40:00,47.44,47.46,47.39,47.42,23285.0,42.5205,42.5384,42.4756,42.5025,23285.0
2015-11-23 14:45:00,47.41,47.47,47.41,47.46,15893.0,42.4936,42.5474,42.4936,42.5384,15893.0
2015-11-23 14:50:00,47.45,47.47,47.41,47.41,15646.0,42.5294,42.5474,42.4936,42.4936,15646.0
2015-11-23 14:55:00,47.41,47.42,47.36,47.38,25054.0,42.4936,42.5025,42.4488,42.4667,25054.0
2015-11-23 15:00:00,47.38,47.39,47.32,47.34,27866.0,42.4667,42.4756,42.4129,42.4308,27866.0
2015-11-23 15:05:00,47.35,47.41,47.35,47.38,38751.0,42.4398,42.4936,42.4398,42.4667,38751.0
2015-11-23 15:10:00,47.39,47.44,47.38,47.44,24889.0,42.4756,42.5205,42.4667,42.5205,24889.0
2015-11-23 15:15:00,47.43,47.5,47.41,47.5,62304.0,42.5115,42.5742,42.4936,42.5742,62304.0
2015-11-23 15:20:00,47.5,47.57,47.49,47.51,39252.0,42.5742,42.637,42.5653,42.5832,39252.0
2015-11-23 15:25:00,47.52,47.54,47.49,47.53,24788.0,42.5922,42.6101,42.5653,42.6011,24788.0
2015-11-23 15:30:00,47.53,47.56,47.51,47.54,44717.0,42.6011,42.628,42.5832,42.6101,44717.0
2015-11-23 15:35:00,47.54,47.54,47.51,47.52,62353.0,42.6101,42.6101,42.5832,42.5922,62353.0
2015-11-23 15:40:00,47.53,47.53,47.43,47.43,47457.0,42.6011,42.6011,42.5115,42.5115,47457.0
2015-11-23 15:45:00,47.42,47.45,47.4,47.41,80886.0,42.5025,42.5294,42.4846,42.4936,80886.0
2015-11-23 15:50:00,47.41,47.43,47.39,47.43,87638.0,42.4936,42.5115,42.4756,42.5115,87638.0
2015-11-23 15:55:00,47.42,47.49,47.41,47.48,193325.0,42.5025,42.5653,42.4936,42.5563,193325.0
2015-11-24 09:30:00,46.41,46.65,46.23,46.47,244580.0,41.5973,41.8124,41.4359,41.6511,244580.0
2015-11-24 09:35:00,46.45,46.55,46.09,46.28,184160.0,41.6331,41.7228,41.3105,41.4808,184160.0
2015-11-24 09:40:00,46.28,46.33,45.91,46.09,224080.0,41.4808,41.5256,41.1491,41.3105,224080.0
2015-11-24 09:45:00,46.1,46.22,45.99,46.22,85045.0,41.3194,41.427,41.2208,41.427,85045.0
2015-11-24 09:50:00,46.22,46.46,46.21,46.44,153653.0,41.427,41.6421,41.418,41.6242,153653.0
2015-11-24 09:55:00,46.47,46.55,46.12,46.12,100347.0,41.6511,41.7228,41.3373,41.3373,100347.0
2015-11-24 10:00:00,46.12,46.12,45.89,45.95,146215.0,41.3373,41.3373,41.1312,41.185,146215.0
2015-11-24 10:05:00,45.95,46.06,45.75,45.76,80760.0,41.185,41.2836,41.0057,41.0147,80760.0
2015-11-24 10:10:00,45.76,45.94,45.71,45.85,70020.0,41.0147,41.176,40.9699,41.0953,70020.0
2015-11-24 10:15:00,45.84,45.94,45.79,45.88,85585.0,41.0864,41.176,41.0416,41.1222,85585.0
2015-11-24 10:20:00,45.88,45.93,45.77,45.81,120496.0,41.1222,41.1671,41.0236,41.0595,120496.0
2015-11-24 10:25:00,45.81,45.84,45.76,45.77,52181.0,41.0595,41.0864,41.0147,41.0236,52181.0
2015-11-24 10:30:00,45.77,45.77,45.65,45.71,111471.0,41.0236,41.0236,40.9161,40.9699,111471.0
2015-11-24 10:35:00,45.69,45.8,45.67,45.76,90285.0,40.9519,41.0505,40.934,41.0147,90285.0
2015-11-24 10:40:00,45.75,45.75,45.59,45.59,172941.0,41.0057,41.0057,40.8623,40.8623,172941.0
2015-11-24 10:45:00,45.6,45.63,45.44,45.44,122374.0,40.8713,40.8982,40.7279,40.7279,122374.0
2015-11-24 10:50:00,45.45,45.49,45.42,45.47,68657.0,40.7368,40.7727,40.7099,40.7548,68657.0
2015-11-24 10:55:00,45.47,45.56,45.41,45.53,76682.0,40.7548,40.8354,40.701,40.8085,76682.0
2015-11-24 11:00:00,45.53,45.58,45.46,45.58,74879.0,40.8085,40.8533,40.7458,40.8533,74879.0
2015-11-24 11:05:00,45.58,45.73,45.56,45.72,79037.0,40.8533,40.9878,40.8354,40.9788,79037.0
2015-11-24 11:10:00,45.71,45.71,45.63,45.69,106697.0,40.9699,40.9699,40.8982,40.9519,106697.0
2015-11-24 11:15:00,45.69,45.86,45.68,45.77,125736.0,40.9519,41.1043,40.943,41.0236,125736.0
2015-11-24 11:20:00,45.75,45.93,45.75,45.93,48760.0,41.0057,41.1671,41.0057,41.1671,48760.0
2015-11-24 11:25:00,45.93,46.0,45.92,45.98,80466.0,41.1671,41.2298,41.1581,41.2119,80466.0
2015-11-24 11:30:00,45.99,46.08,45.93,46.08,167734.0,41.2208,41.3015,41.1671,41.3015,167734.0
2015-11-24 11:35:00,46.08,46.29,46.04,46.23,276872.0,41.3015,41.4897,41.2656,41.4359,276872.0
2015-11-24 11:40:00,46.23,46.24,46.07,46.14,82718.0,41.4359,41.4449,41.2925,41.3553,82718.0
2015-11-24 11:45:00,46.12,46.2,46.1,46.13,55832.0,41.3373,41.4091,41.3194,41.3463,55832.0
2015-11-24 11:50:00,46.13,46.24,46.12,46.16,126712.0,41.3463,41.4449,41.3373,41.3732,126712.0
2015-11-24 11:55:00,46.17,46.26,46.17,46.2,176359.0,41.3822,41.4628,41.3822,41.4091,176359.0
2015-11-24 12:00:00,46.21,46.27,46.16,46.2,65045.0,41.418,41.4718,41.3732,41.4091,65045.0
2015-11-24 12:05:00,46.19,46.27,46.18,46.23,107055.0,41.4001,41.4718,41.3911,41.4359,107055.0
2015-11-24 12:10:00,46.23,46.24,46.19,46.19,55077.0,41.4359,41.4449,41.4001,41.4001,55077.0
2015-11-24 12:15:00,46.19,46.23,46.17,46.22,48208.0,41.4001,41.4359,41.3822,41.427,48208.0
2015-11-24 12:20:00,46.22,46.23,46.06,46.06,65979.0,41.427,41.4359,41.2836,41.2836,65979.0
2015-11-24 12:25:00,46.06,46.07,45.96,46.01,70556.0,41.2836,41.2925,41.1939,41.2388,70556.0
2015-11-24 12:30:00,46.01,46.02,45.93,45.96,27478.0,41.2388,41.2477,41.1671,41.1939,27478.0
2015-11-24 12:35:00,45.96,46.0,45.94,45.98,25345.0,41.1939,41.2298,41.176,41.2119,25345.0
2015-11-24 12:40:00,45.98,46.02,45.93,45.93,43883.0,41.2119,41.2477,41.1671,41.1671,43883.0
2015-11-24 12:45:00,45.95,45.95,45.75,45.75,64457.0,41.185,41.185,41.0057,41.0057,64457.0
2015-11-24 12:50:00,45.75,45.86,45.72,45.86,52322.0,41.0057,41.1043,40.9788,41.1043,52322.0
2015-11-24 12:55:00,45.86,46.0,45.84,45.98,60227.0,41.1043,41.2298,41.0864,41.2119,60227.0
2015-11-24 13:00:00,45.98,46.11,45.96,46.1,70426.0,41.2119,41.3284,41.1939,41.3194,70426.0
2015-11-24 13:05:00,46.1,46.14,46.09,46.13,38899.0,41.3194,41.3553,41.3105,41.3463,38899.0
2015-11-24 13:10:00,46.13,46.15,46.04,46.04,52412.0,41.3463,41.3642,41.2656,41.2656,52412.0
2015-11-24 13:15:00,46.03,46.09,46.0,46.08,35617.0,41.2567,41.3105,41.2298,41.3015,35617.0
2015-11-24 13:20:00,46.08,46.16,46.08,46.12,36721.0,41.3015,41.3732,41.3015,41.3373,36721.0
2015-11-24 13:25:00,46.12,46.12,46.05,46.05,41148.0,41.3373,41.3373,41.2746,41.2746,41148.0
2015-11-24 13:30:00,46.04,46.08,46.04,46.05,33510.0,41.2656,41.3015,41.2656,41.2746,33510.0
2015-11-24 13:35:00,46.04,46.12,46.0,46.09,96515.0,41.2656,41.3373,41.2298,41.3105,96515.0
2015-11-24 13:40:00,46.09,46.23,46.08,46.22,69135.0,41.3105,41.4359,41.3015,41.427,69135.0
2015-11-24 13:45:00,46.21,46.21,46.15,46.18,37349.0,41.418,41.418,41.3642,41.3911,37349.0
2015-11-24 13:50:00,46.19,46.21,46.12,46.14,57484.0,41.4001,41.418,41.3373,41.3553,57484.0
2015-11-24 13:55:00,46.14,46.2,46.13,46.16,31651.0,41.3553,41.4091,41.3463,41.3732,31651.0
2015-11-24 14:00:00,46.16,46.19,46.14,46.19,66664.0,41.3732,41.4001,41.3553,41.4001,66664.0
2015-11-24 14:05:00,46.2,46.28,46.2,46.22,63104.0,41.4091,41.4808,41.4091,41.427,63104.0
2015-11-24 14:10:00,46.24,46.24,46.16,46.18,48584.0,41.4449,41.4449,41.3732,41.3911,48584.0
2015-11-24 14:15:00,46.19,46.21,46.16,46.2,51603.0,41.4001,41.418,41.3732,41.4091,51603.0
2015-11-24 14:20:00,46.21,46.24,46.18,46.22,55897.0,41.418,41.4449,41.3911,41.427,55897.0
2015-11-24 14:25:00,46.23,46.24,46.18,46.2,58107.0,41.4359,41.4449,41.3911,41.4091,58107.0
2015-11-24 14:30:00,46.19,46.25,46.15,46.23,55743.0,41.4001,41.4539,41.3642,41.4359,55743.0
2015-11-24 14:35:00,46.22,46.24,46.19,46.19,30632.0,41.427,41.4449,41.4001,41.4001,30632.0
2015-11-24 14:40:00,46.2,46.23,46.19,46.21,29469.0,41.4091,41.4359,41.4001,41.418,29469.0
2015-11-24 14:45:00,46.21,46.23,46.18,46.18,23991.0,41.418,41.4359,41.3911,41.3911,23991.0
2015-11-24 14:50:00,46.18,46.25,46.18,46.23,61103.0,41.3911,41.4539,41.3911,41.4359,61103.0
2015-11-24 14:55:00,46.23,46.28,46.23,46.23,48505.0,41.4359,41.4808,41.4359,41.4359,48505.0
2015-11-24 15:00:00,46.24,46.25,46.18,46.21,109901.0,41.4449,41.4539,41.3911,41.418,109901.0
2015-11-24 15:05:00,46.22,46.25,46.22,46.25,53001.0,41.427,41.4539,41.427,41.4539,53001.0
2015-11-24 15:10:00,46.24,46.29,46.23,46.28,41572.0,41.4449,41.4897,41.4359,41.4808,41572.0
2015-11-24 15:15:00,46.27,46.27,46.17,46.18,83741.0,41.4718,41.4718,41.3822,41.3911,83741.0
2015-11-24 15:20:00,46.17,46.19,46.14,46.16,37113.0,41.3822,41.4001,41.3553,41.3732,37113.0
2015-11-24 15:25:00,46.16,46.22,46.15,46.21,27206.0,41.3732,41.427,41.3642,41.418,27206.0
2015-11-24 15:30:00,46.21,46.22,46.16,46.18,37627.0,41.418,41.427,41.3732,41.3911,37627.0
2015-11-24 15:35:00,46.18,46.21,46.16,46.2,58431.0,41.3911,41.418,41.3732,41.4091,58431.0
2015-11-24 15:40:00,46.2,46.21,46.17,46.18,69099.0,41.4091,41.418,41.3822,41.3911,69099.0
2015-11-24 15:45:00,46.17,46.2,46.15,46.2,100348.0,41.3822,41.4091,41.3642,41.4091,100348.0
2015-11-24 15:50:00,46.19,46.2,46.18,46.19,76584.0,41.4001,41.4091,41.3911,41.4001,76584.0
2015-11-24 15:55:00,46.19,46.24,46.17,46.22,240372.0,41.4001,41.4449,41.3822,41.427,240372.0
2015-11-25 09:30:00,46.42,46.6,46.29,46.3,106351.0,41.6062,41.7676,41.4897,41.4987,106351.0
2015-11-25 09:35:00,46.3,46.5,46.28,46.4,95424.0,41.4987,41.6779,41.4808,41.5883,95424.0
2015-11-25 09:40:00,46.39,46.42,46.27,46.38,50633.0,41.5793,41.6062,41.4718,41.5704,50633.0
2015-11-25 09:45:00,46.37,46.44,46.3,46.43,38572.0,41.5614,41.6242,41.4987,41.6152,38572.0
2015-11-25 09:50:00,46.43,46.59,46.43,46.54,187106.0,41.6152,41.7586,41.6152,41.7138,187106.0
2015-11-25 09:55:00,46.55,46.58,46.35,46.51,57883.0,41.7228,41.7496,41.5435,41.6869,57883.0
2015-11-25 10:00:00,46.5,46.51,46.31,46.36,113571.0,41.6779,41.6869,41.5076,41.5525,113571.0
2015-11-25 10:05:00,46.37,46.4,46.28,46.29,61939.0,41.5614,41.5883,41.4808,41.4897,61939.0
2015-11-25 10:10:00,46.28,46.28,46.17,46.2,68164.0,41.4808,41.4808,41.3822,41.4091,68164.0
2015-11-25 10:15:00,46.21,46.28,46.2,46.25,36306.0,41.418,41.4808,41.4091,41.4539,36306.0
2015-11-25 10:20:00,46.25,46.25,46.14,46.14,46130.0,41.4539,41.4539,41.3553,41.3553,46130.0
2015-11-25 10:25:00,46.15,46.15,46.06,46.07,39683.0,41.3642,41.3642,41.2836,41.2925,39683.0
2015-11-25 10:30:00,46.07,46.09,46.01,46.06,41936.0,41.2925,41.3105,41.2388,41.2836,41936.0
2015-11-25 10:35:00,46.05,46.05,45.92,45.95,88141.0,41.2746,41.2746,41.1581,41.185,88141.0
2015-11-25 10:40:00,45.94,46.0,45.89,45.95,42697.0,41.176,41.2298,41.1312,41.185,42697.0
2015-11-25 10:45:00,45.95,45.99,45.92,45.97,27229.0,41.185,41.2208,41.1581,41.2029,27229.0
2015-11-25 10:50:00,45.97,45.98,45.87,45.88,50197.0,41.2029,41.2119,41.1133,41.1222,50197.0
2015-11-25 10:55:00,45.87,45.94,45.86,45.93,42053.0,41.1133,41.176,41.1043,41.1671,42053.0
2015-11-25 11:00:00,45.92,45.96,45.91,45.92,93723.0,41.1581,41.1939,41.1491,41.1581,93723.0
2015-11-25 11:05:00,45.93,45.99,45.89,45.97,50506.0,41.1671,41.2208,41.1312,41.2029,50506.0
2015-11-25 11:10:00,45.97,46.0,45.9,45.91,45828.0,41.2029,41.2298,41.1402,41.1491,45828.0
2015-11-25 11:15:00,45.92,45.95,45.89,45.93,33399.0,41.1581,41.185,41.1312,41.1671,33399.0
2015-11-25 11:20:00,45.93,45.98,45.89,45.89,41300.0,41.1671,41.2119,41.1312,41.1312,41300.0
2015-11-25 11:25:00,45.89,45.89,45.77,45.79,48460.0,41.1312,41.1312,41.0236,41.0416,48460.0
2015-11-25 11:30:00,45.79,45.86,45.78,45.8,84606.0,41.0416,41.1043,41.0326,41.0505,84606.0
2015-11-25 11:35:00,45.79,45.84,45.7,45.81,56697.0,41.0416,41.0864,40.9609,41.0595,56697.0
2015-11-25 11:40:00,45.81,45.82,45.71,45.72,45692.0,41.0595,41.0685,40.9699,40.9788,45692.0
2015-11-25 11:45:00,45.73,45.86,45.72,45.84,40345.0,40.9878,41.1043,40.9788,41.0864,40345.0
2015-11-25 11:50:00,45.83,45.9,45.83,45.9,20531.0,41.0774,41.1402,41.0774,41.1402,20531.0
2015-11-25 11:55:00,45.9,46.01,45.88,45.96,41324.0,41.1402,41.2388,41.1222,41.1939,41324.0
2015-11-25 12:00:00,45.95,46.0,45.94,45.95,29498.0,41.185,41.2298,41.176,41.185,29498.0
2015-11-25 12:05:00,45.95,46.06,45.95,46.03,26515.0,41.185,41.2836,41.185,41.2567,26515.0
2015-11-25 12:10:00,46.03,46.05,45.98,46.01,28563.0,41.2567,41.2746,41.2119,41.2388,28563.0
2015-11-25 12:15:00,46.0,46.02,45.95,45.96,20901.0,41.2298,41.2477,41.185,41.1939,20901.0
2015-11-25 12:20:00,45.97,45.99,45.95,45.99,20512.0,41.2029,41.2208,41.185,41.2208,20512.0
2015-11-25 12:25:00,45.99,46.0,45.92,45.92,17521.0,41.2208,41.2298,41.1581,41.1581,17521.0
2015-11-25 12:30:00,45.91,45.92,45.84,45.88,29244.0,41.1491,41.1581,41.0864,41.1222,29244.0
2015-11-25 12:35:00,45.87,45.93,45.85,45.89,13912.0,41.1133,41.1671,41.0953,41.1312,13912.0
2015-11-25 12:40:00,45.88,45.92,45.88,45.89,12521.0,41.1222,41.1581,41.1222,41.1312,12521.0
2015-11-25 12:45:00,45.89,45.9,45.83,45.83,19161.0,41.1312,41.1402,41.0774,41.0774,19161.0
2015-11-25 12:50:00,45.83,45.9,45.82,45.86,17373.0,41.0774,41.1402,41.0685,41.1043,17373.0
2015-11-25 12:55:00,45.86,45.87,45.82,45.83,34565.0,41.1043,41.1133,41.0685,41.0774,34565.0
2015-11-25 13:00:00,45.83,45.85,45.81,45.81,17715.0,41.0774,41.0953,41.0595,41.0595,17715.0
2015-11-25 13:05:00,45.81,45.84,45.8,45.81,21639.0,41.0595,41.0864,41.0505,41.0595,21639.0
2015-11-25 13:10:00,45.82,45.87,45.8,45.82,32782.0,41.0685,41.1133,41.0505,41.0685,32782.0
2015-11-25 13:15:00,45.81,45.85,45.8,45.85,14453.0,41.0595,41.0953,41.0505,41.0953,14453.0
2015-11-25 13:20:00,45.84,45.84,45.81,45.81,14663.0,41.0864,41.0864,41.0595,41.0595,14663.0
2015-11-25 13:25:00,45.81,45.85,45.8,45.83,31941.0,41.0595,41.0953,41.0505,41.0774,31941.0
2015-11-25 13:30:00,45.83,45.87,45.83,45.85,13000.0,41.0774,41.1133,41.0774,41.0953,13000.0
2015-11-25 13:35:00,45.84,45.88,45.84,45.84,32944.0,41.0864,41.1222,41.0864,41.0864,32944.0
2015-11-25 13:40:00,45.83,45.83,45.8,45.81,24263.0,41.0774,41.0774,41.0505,41.0595,24263.0
2015-11-25 13:45:00,45.8,45.86,45.77,45.85,38194.0,41.0505,41.1043,41.0236,41.0953,38194.0
2015-11-25 13:50:00,45.85,45.86,45.83,45.84,7675.0,41.0953,41.1043,41.0774,41.0864,7675.0
2015-11-25 13:55:00,45.84,45.86,45.81,45.86,23642.0,41.0864,41.1043,41.0595,41.1043,23642.0
2015-11-25 14:00:00,45.86,45.86,45.83,45.84,20489.0,41.1043,41.1043,41.0774,41.0864,20489.0
2015-11-25 14:05:00,45.84,45.84,45.82,45.82,14993.0,41.0864,41.0864,41.0685,41.0685,14993.0
2015-11-25 14:10:00,45.83,45.87,45.79,45.87,32663.0,41.0774,41.1133,41.0416,41.1133,32663.0
2015-11-25 14:15:00,45.87,45.87,45.84,45.85,20619.0,41.1133,41.1133,41.0864,41.0953,20619.0
2015-11-25 14:20:00,45.86,45.87,45.8,45.83,27402.0,41.1043,41.1133,41.0505,41.0774,27402.0
2015-11-25 14:25:00,45.82,45.84,45.8,45.84,30179.0,41.0685,41.0864,41.0505,41.0864,30179.0
2015-11-25 14:30:00,45.83,45.83,45.79,45.82,49389.0,41.0774,41.0774,41.0416,41.0685,49389.0
2015-11-25 14:35:00,45.82,45.85,45.81,45.82,30058.0,41.0685,41.0953,41.0595,41.0685,30058.0
2015-11-25 14:40:00,45.82,45.84,45.79,45.8,54478.0,41.0685,41.0864,41.0416,41.0505,54478.0
2015-11-25 14:45:00,45.8,45.83,45.78,45.8,72484.0,41.0505,41.0774,41.0326,41.0505,72484.0
2015-11-25 14:50:00,45.8,45.81,45.78,45.8,28614.0,41.0505,41.0595,41.0326,41.0505,28614.0
2015-11-25 14:55:00,45.81,45.91,45.8,45.89,32202.0,41.0595,41.1491,41.0505,41.1312,32202.0
2015-11-25 15:00:00,45.89,45.9,45.84,45.88,25538.0,41.1312,41.1402,41.0864,41.1222,25538.0
2015-11-25 15:05:00,45.88,45.9,45.87,45.87,29816.0,41.1222,41.1402,41.1133,41.1133,29816.0
2015-11-25 15:10:00,45.87,45.91,45.86,45.89,42674.0,41.1133,41.1491,41.1043,41.1312,42674.0
2015-11-25 15:15:00,45.89,45.9,45.86,45.88,48301.0,41.1312,41.1402,41.1043,41.1222,48301.0
2015-11-25 15:20:00,45.88,45.9,45.87,45.89,25294.0,41.1222,41.1402,41.1133,41.1312,25294.0
2015-11-25 15:25:00,45.89,45.89,45.83,45.86,37993.0,41.1312,41.1312,41.0774,41.1043,37993.0
2015-11-25 15:30:00,45.87,45.87,45.81,45.81,64554.0,41.1133,41.1133,41.0595,41.0595,64554.0
2015-11-25 15:35:00,45.81,45.81,45.78,45.81,35929.0,41.0595,41.0595,41.0326,41.0595,35929.0
2015-11-25 15:40:00,45.8,45.84,45.8,45.81,95126.0,41.0505,41.0864,41.0505,41.0595,95126.0
2015-11-25 15:45:00,45.83,45.89,45.82,45.87,76885.0,41.0774,41.1312,41.0685,41.1133,76885.0
2015-11-25 15:50:00,45.88,45.88,45.84,45.86,75618.0,41.1222,41.1222,41.0864,41.1043,75618.0
2015-11-25 15:55:00,45.86,45.9,45.85,45.87,135113.0,41.1043,41.1402,41.0953,41.1133,135113.0
2015-11-27 09:30:00,45.99,46.07,45.75,45.89,94994.0,41.2208,41.2925,41.0057,41.1312,94994.0
2015-11-27 09:35:00,45.87,45.87,45.68,45.81,59989.0,41.1133,41.1133,40.943,41.0595,59989.0
2015-11-27 09:40:00,45.82,45.84,45.6,45.6,106077.0,41.0685,41.0864,40.8713,40.8713,106077.0
2015-11-27 09:45:00,45.63,45.82,45.61,45.76,75933.0,40.8982,41.0685,40.8802,41.0147,75933.0
2015-11-27 09:50:00,45.77,45.86,45.74,45.76,61449.0,41.0236,41.1043,40.9968,41.0147,61449.0
2015-11-27 09:55:00,45.77,45.86,45.69,45.78,98531.0,41.0236,41.1043,40.9519,41.0326,98531.0
2015-11-27 10:00:00,45.79,45.8,45.62,45.76,68699.0,41.0416,41.0505,40.8892,41.0147,68699.0
2015-11-27 10:05:00,45.77,45.8,45.68,45.79,49987.0,41.0236,41.0505,40.943,41.0416,49987.0
2015-11-27 10:10:00,45.8,46.0,45.75,45.93,90989.0,41.0505,41.2298,41.0057,41.1671,90989.0
2015-11-27 10:15:00,45.93,46.16,45.88,46.13,131373.0,41.1671,41.3732,41.1222,41.3463,131373.0
2015-11-27 10:20:00,46.13,46.29,46.13,46.19,76972.0,41.3463,41.4897,41.3463,41.4001,76972.0
2015-11-27 10:25:00,46.2,46.27,46.15,46.2,25765.0,41.4091,41.4718,41.3642,41.4091,25765.0
2015-11-27 10:30:00,46.2,46.27,46.08,46.09,65067.0,41.4091,41.4718,41.3015,41.3105,65067.0
2015-11-27 10:35:00,46.09,46.14,46.03,46.04,33495.0,41.3105,41.3553,41.2567,41.2656,33495.0
2015-11-27 10:40:00,46.04,46.11,45.98,46.08,26844.0,41.2656,41.3284,41.2119,41.3015,26844.0
2015-11-27 10:45:00,46.07,46.07,45.92,45.94,91255.0,41.2925,41.2925,41.1581,41.176,91255.0
2015-11-27 10:50:00,45.93,46.08,45.91,46.08,54454.0,41.1671,41.3015,41.1491,41.3015,54454.0
2015-11-27 10:55:00,46.08,46.12,46.03,46.11,23127.0,41.3015,41.3373,41.2567,41.3284,23127.0
2015-11-27 11:00:00,46.11,46.12,46.0,46.01,42162.0,41.3284,41.3373,41.2298,41.2388,42162.0
2015-11-27 11:05:00,46.02,46.06,45.99,46.04,88266.0,41.2477,41.2836,41.2208,41.2656,88266.0
2015-11-27 11:10:00,46.05,46.07,46.01,46.03,28172.0,41.2746,41.2925,41.2388,41.2567,28172.0
2015-11-27 11:15:00,46.03,46.14,46.02,46.12,34194.0,41.2567,41.3553,41.2477,41.3373,34194.0
2015-11-27 11:20:00,46.11,46.13,46.04,46.08,22341.0,41.3284,41.3463,41.2656,41.3015,22341.0
2015-11-27 11:25:00,46.09,46.12,46.04,46.07,51581.0,41.3105,41.3373,41.2656,41.2925,51581.0
2015-11-27 11:30:00,46.08,46.17,46.08,46.08,51037.0,41.3015,41.3822,41.3015,41.3015,51037.0
2015-11-27 11:35:00,46.08,46.13,46.03,46.04,28684.0,41.3015,41.3463,41.2567,41.2656,28684.0
2015-11-27 11:40:00,46.04,46.12,46.03,46.06,23864.0,41.2656,41.3373,41.2567,41.2836,23864.0
2015-11-27 11:45:00,46.06,46.07,46.03,46.05,17442.0,41.2836,41.2925,41.2567,41.2746,17442.0
2015-11-27 11:50:00,46.05,46.08,46.03,46.05,26880.0,41.2746,41.3015,41.2567,41.2746,26880.0
2015-11-27 11:55:00,46.06,46.07,46.0,46.04,30794.0,41.2836,41.2925,41.2298,41.2656,30794.0
2015-11-27 12:00:00,46.03,46.11,46.03,46.1,30799.0,41.2567,41.3284,41.2567,41.3194,30799.0
2015-11-27 12:05:00,46.11,46.13,46.09,46.09,30699.0,41.3284,41.3463,41.3105,41.3105,30699.0
2015-11-27 12:10:00,46.09,46.13,46.08,46.11,48222.0,41.3105,41.3463,41.3015,41.3284,48222.0
2015-11-27 12:15:00,46.11,46.16,46.09,46.12,65016.0,41.3284,41.3732,41.3105,41.3373,65016.0
2015-11-27 12:20:00,46.11,46.12,46.06,46.09,21593.0,41.3284,41.3373,41.2836,41.3105,21593.0
2015-11-27 12:25:00,46.09,46.1,46.05,46.09,20852.0,41.3105,41.3194,41.2746,41.3105,20852.0
2015-11-27 12:30:00,46.09,46.11,46.07,46.1,29994.0,41.3105,41.3284,41.2925,41.3194,29994.0
2015-11-27 12:35:00,46.1,46.12,46.02,46.02,42989.0,41.3194,41.3373,41.2477,41.2477,42989.0
2015-11-27 12:40:00,46.02,46.05,45.99,46.0,38472.0,41.2477,41.2746,41.2208,41.2298,38472.0
2015-11-27 12:45:00,45.99,46.02,45.91,45.94,113085.0,41.2208,41.2477,41.1491,41.176,113085.0
2015-11-27 12:50:00,45.94,45.94,45.76,45.76,124885.0,41.176,41.176,41.0147,41.0147,124885.0
2015-11-27 12:55:00,45.76,45.83,45.71,45.83,158918.0,41.0147,41.0774,40.9699,41.0774,158918.0
2015-11-30 09:30:00,45.9,45.99,45.85,45.88,98155.0,41.1402,41.2208,41.0953,41.1222,98155.0
2015-11-30 09:35:00,45.86,45.89,45.77,45.8,76697.0,41.1043,41.1312,41.0236,41.0505,76697.0
2015-11-30 09:40:00,45.79,45.94,45.79,45.88,31027.0,41.0416,41.176,41.0416,41.1222,31027.0
2015-11-30 09:45:00,45.88,45.89,45.7,45.72,43237.0,41.1222,41.1312,40.9609,40.9788,43237.0
2015-11-30 09:50:00,45.71,45.77,45.52,45.74,72015.0,40.9699,41.0236,40.7996,40.9968,72015.0
2015-11-30 09:55:00,45.73,45.88,45.72,45.86,58247.0,40.9878,41.1222,40.9788,41.1043,58247.0
2015-11-30 10:00:00,45.86,45.86,45.72,45.82,38984.0,41.1043,41.1043,40.9788,41.0685,38984.0
2015-11-30 10:05:00,45.83,45.89,45.72,45.73,45039.0,41.0774,41.1312,40.9788,40.9878,45039.0
2015-11-30 10:10:00,45.73,45.73,45.52,45.59,62024.0,40.9878,40.9878,40.7996,40.8623,62024.0
2015-11-30 10:15:00,45.59,45.59,45.52,45.55,42539.0,40.8623,40.8623,40.7996,40.8265,42539.0
2015-11-30 10:20:00,45.55,45.55,45.4,45.41,91972.0,40.8265,40.8265,40.692,40.701,91972.0
2015-11-30 10:25:00,45.42,45.58,45.4,45.55,49075.0,40.7099,40.8533,40.692,40.8265,49075.0
2015-11-30 10:30:00,45.56,45.65,45.52,45.62,40986.0,40.8354,40.9161,40.7996,40.8892,40986.0
2015-11-30 10:35:00,45.63,45.69,45.59,45.65,37548.0,40.8982,40.9519,40.8623,40.9161,37548.0
2015-11-30 10:40:00,45.63,45.74,45.62,45.71,47832.0,40.8982,40.9968,40.8892,40.9699,47832.0
2015-11-30 10:45:00,45.7,45.75,45.63,45.69,37216.0,40.9609,41.0057,40.8982,40.9519,37216.0
2015-11-30 10:50:00,45.69,45.83,45.68,45.8,152403.0,40.9519,41.0774,40.943,41.0505,152403.0
2015-11-30 10:55:00,45.8,45.81,45.64,45.64,76416.0,41.0505,41.0595,40.9071,40.9071,76416.0
2015-11-30 11:00:00,45.63,45.65,45.6,45.64,23352.0,40.8982,40.9161,40.8713,40.9071,23352.0
2015-11-30 11:05:00,45.65,45.74,45.64,45.71,24784.0,40.9161,40.9968,40.9071,40.9699,24784.0
2015-11-30 11:10:00,45.72,45.79,45.7,45.71,30306.0,40.9788,41.0416,40.9609,40.9699,30306.0
2015-11-30 11:15:00,45.71,45.73,45.67,45.68,18443.0,40.9699,40.9878,40.934,40.943,18443.0
2015-11-30 11:20:00,45.68,45.68,45.58,45.59,78857.0,40.943,40.943,40.8533,40.8623,78857.0
2015-11-30 11:25:00,45.58,45.63,45.54,45.55,41247.0,40.8533,40.8982,40.8175,40.8265,41247.0
2015-11-30 11:30:00,45.57,45.61,45.56,45.56,36800.0,40.8444,40.8802,40.8354,40.8354,36800.0
2015-11-30 11:35:00,45.56,45.62,45.54,45.6,26894.0,40.8354,40.8892,40.8175,40.8713,26894.0
2015-11-30 11:40:00,45.61,45.61,45.53,45.55,61295.0,40.8802,40.8802,40.8085,40.8265,61295.0
2015-11-30 11:45:00,45.55,45.55,45.43,45.44,50279.0,40.8265,40.8265,40.7189,40.7279,50279.0
2015-11-30 11:50:00,45.44,45.57,45.42,45.55,32637.0,40.7279,40.8444,40.7099,40.8265,32637.0
2015-11-30 11:55:00,45.56,45.62,45.56,45.59,40874.0,40.8354,40.8892,40.8354,40.8623,40874.0
2015-11-30 12:00:00,45.59,45.61,45.54,45.61,31323.0,40.8623,40.8802,40.8175,40.8802,31323.0
2015-11-30 12:05:00,45.6,45.71,45.6,45.69,59779.0,40.8713,40.9699,40.8713,40.9519,59779.0
2015-11-30 12:10:00,45.7,45.72,45.65,45.67,26177.0,40.9609,40.9788,40.9161,40.934,26177.0
2015-11-30 12:15:00,45.67,45.7,45.61,45.64,27467.0,40.934,40.9609,40.8802,40.9071,27467.0
2015-11-30 12:20:00,45.64,45.66,45.58,45.61,21208.0,40.9071,40.9251,40.8533,40.8802,21208.0
2015-11-30 12:25:00,45.62,45.71,45.59,45.69,43242.0,40.8892,40.9699,40.8623,40.9519,43242.0
2015-11-30 12:30:00,45.69,45.77,45.69,45.73,26016.0,40.9519,41.0236,40.9519,40.9878,26016.0
2015-11-30 12:35:00,45.72,45.77,45.7,45.77,15693.0,40.9788,41.0236,40.9609,41.0236,15693.0
2015-11-30 12:40:00,45.78,45.8,45.74,45.75,27358.0,41.0326,41.0505,40.9968,41.0057,27358.0
2015-11-30 12:45:00,45.74,45.79,45.74,45.78,22914.0,40.9968,41.0416,40.9968,41.0326,22914.0
2015-11-30 12:50:00,45.78,45.81,45.71,45.71,18509.0,41.0326,41.0595,40.9699,40.9699,18509.0
2015-11-30 12:55:00,45.72,45.76,45.71,45.73,14587.0,40.9788,41.0147,40.9699,40.9878,14587.0
2015-11-30 13:00:00,45.74,45.75,45.71,45.75,14509.0,40.9968,41.0057,40.9699,41.0057,14509.0
2015-11-30 13:05:00,45.76,45.79,45.72,45.79,15740.0,41.0147,41.0416,40.9788,41.0416,15740.0
2015-11-30 13:10:00,45.79,45.8,45.75,45.8,19820.0,41.0416,41.0505,41.0057,41.0505,19820.0
2015-11-30 13:15:00,45.8,45.81,45.73,45.76,17680.0,41.0505,41.0595,40.9878,41.0147,17680.0
2015-11-30 13:20:00,45.78,45.78,45.72,45.74,10984.0,41.0326,41.0326,40.9788,40.9968,10984.0
2015-11-30 13:25:00,45.75,45.82,45.75,45.82,21863.0,41.0057,41.0685,41.0057,41.0685,21863.0
2015-11-30 13:30:00,45.82,45.82,45.77,45.79,38052.0,41.0685,41.0685,41.0236,41.0416,38052.0
2015-11-30 13:35:00,45.8,45.8,45.76,45.78,35516.0,41.0505,41.0505,41.0147,41.0326,35516.0
2015-11-30 13:40:00,45.79,45.85,45.79,45.79,31237.0,41.0416,41.0953,41.0416,41.0416,31237.0
2015-11-30 13:45:00,45.79,45.84,45.78,45.83,11118.0,41.0416,41.0864,41.0326,41.0774,11118.0
2015-11-30 13:50:00,45.83,45.91,45.81,45.89,72890.0,41.0774,41.1491,41.0595,41.1312,72890.0
2015-11-30 13:55:00,45.88,45.93,45.87,45.91,34021.0,41.1222,41.1671,41.1133,41.1491,34021.0
2015-11-30 14:00:00,45.91,45.94,45.89,45.93,24331.0,41.1491,41.176,41.1312,41.1671,24331.0
2015-11-30 14:05:00,45.93,45.96,45.93,45.95,27559.0,41.1671,41.1939,41.1671,41.185,27559.0
2015-11-30 14:10:00,45.95,45.95,45.9,45.92,23291.0,41.185,41.185,41.1402,41.1581,23291.0
2015-11-30 14:15:00,45.92,45.98,45.9,45.92,40334.0,41.1581,41.2119,41.1402,41.1581,40334.0
2015-11-30 14:20:00,45.93,45.93,45.84,45.87,25790.0,41.1671,41.1671,41.0864,41.1133,25790.0
2015-11-30 14:25:00,45.87,45.89,45.84,45.87,18163.0,41.1133,41.1312,41.0864,41.1133,18163.0
2015-11-30 14:30:00,45.86,45.94,45.86,45.91,30530.0,41.1043,41.176,41.1043,41.1491,30530.0
2015-11-30 14:35:00,45.9,45.91,45.86,45.88,17624.0,41.1402,41.1491,41.1043,41.1222,17624.0
2015-11-30 14:40:00,45.88,45.92,45.84,45.91,23911.0,41.1222,41.1581,41.0864,41.1491,23911.0
2015-11-30 14:45:00,45.92,45.92,45.87,45.87,15319.0,41.1581,41.1581,41.1133,41.1133,15319.0
2015-11-30 14:50:00,45.87,45.91,45.86,45.89,21565.0,41.1133,41.1491,41.1043,41.1312,21565.0
2015-11-30 14:55:00,45.89,45.91,45.88,45.89,23372.0,41.1312,41.1491,41.1222,41.1312,23372.0
2015-11-30 15:00:00,45.89,45.89,45.85,45.88,33693.0,41.1312,41.1312,41.0953,41.1222,33693.0
2015-11-30 15:05:00,45.88,45.97,45.87,45.96,68154.0,41.1222,41.2029,41.1133,41.1939,68154.0
2015-11-30 15:10:00,45.96,45.99,45.95,45.97,50910.0,41.1939,41.2208,41.185,41.2029,50910.0
2015-11-30 15:15:00,45.98,46.0,45.93,45.95,54372.0,41.2119,41.2298,41.1671,41.185,54372.0
2015-11-30 15:20:00,45.95,46.0,45.95,45.99,41625.0,41.185,41.2298,41.185,41.2208,41625.0
2015-11-30 15:25:00,45.98,45.99,45.96,45.98,41714.0,41.2119,41.2208,41.1939,41.2119,41714.0
2015-11-30 15:30:00,45.98,46.0,45.94,45.98,44942.0,41.2119,41.2298,41.176,41.2119,44942.0
2015-11-30 15:35:00,45.98,46.0,45.94,45.94,35422.0,41.2119,41.2298,41.176,41.176,35422.0
2015-11-30 15:40:00,45.95,45.97,45.9,45.91,55081.0,41.185,41.2029,41.1402,41.1491,55081.0
2015-11-30 15:45:00,45.91,45.92,45.85,45.92,91161.0,41.1491,41.1581,41.0953,41.1581,91161.0
2015-11-30 15:50:00,45.91,45.93,45.88,45.91,101476.0,41.1491,41.1671,41.1222,41.1491,101476.0
2015-11-30 15:55:00,45.91,45.95,45.88,45.89,302166.0,41.1491,41.185,41.1222,41.1312,302166.0
2015-12-01 09:30:00,46.0,46.28,45.9,46.25,141698.0,41.2298,41.4808,41.1402,41.4539,141698.0
2015-12-01 09:35:00,46.26,46.43,46.08,46.25,106102.0,41.4628,41.6152,41.3015,41.4539,106102.0
2015-12-01 09:40:00,46.23,46.46,46.22,46.34,187348.0,41.4359,41.6421,41.427,41.5345,187348.0
2015-12-01 09:45:00,46.37,46.39,46.23,46.27,69132.0,41.5614,41.5793,41.4359,41.4718,69132.0
2015-12-01 09:50:00,46.29,46.4,46.25,46.34,47445.0,41.4897,41.5883,41.4539,41.5345,47445.0
2015-12-01 09:55:00,46.34,46.34,46.17,46.25,59978.0,41.5345,41.5345,41.3822,41.4539,59978.0
2015-12-01 10:00:00,46.27,46.27,46.1,46.16,44862.0,41.4718,41.4718,41.3194,41.3732,44862.0
2015-12-01 10:05:00,46.16,46.2,46.08,46.12,50587.0,41.3732,41.4091,41.3015,41.3373,50587.0
2015-12-01 10:10:00,46.11,46.17,46.08,46.14,53827.0,41.3284,41.3822,41.3015,41.3553,53827.0
2015-12-01 10:15:00,46.14,46.14,45.96,46.08,58932.0,41.3553,41.3553,41.1939,41.3015,58932.0
2015-12-01 10:20:00,46.08,46.18,46.06,46.13,46583.0,41.3015,41.3911,41.2836,41.3463,46583.0
2015-12-01 10:25:00,46.14,46.24,46.11,46.23,54767.0,41.3553,41.4449,41.3284,41.4359,54767.0
2015-12-01 10:30:00,46.22,46.29,46.18,46.27,36238.0,41.427,41.4897,41.3911,41.4718,36238.0
2015-12-01 10:35:00,46.26,46.36,46.22,46.36,59002.0,41.4628,41.5525,41.427,41.5525,59002.0
2015-12-01 10:40:00,46.35,46.36,46.26,46.32,36625.0,41.5435,41.5525,41.4628,41.5166,36625.0
2015-12-01 10:45:00,46.33,46.37,46.28,46.32,37353.0,41.5256,41.5614,41.4808,41.5166,37353.0
2015-12-01 10:50:00,46.32,46.33,46.24,46.26,26653.0,41.5166,41.5256,41.4449,41.4628,26653.0
2015-12-01 10:55:00,46.25,46.26,46.17,46.22,21131.0,41.4539,41.4628,41.3822,41.427,21131.0
2015-12-01 11:00:00,46.22,46.32,46.22,46.31,33921.0,41.427,41.5166,41.427,41.5076,33921.0
2015-12-01 11:05:00,46.3,46.36,46.24,46.27,59626.0,41.4987,41.5525,41.4449,41.4718,59626.0
2015-12-01 11:10:00,46.26,46.35,46.24,46.24,22892.0,41.4628,41.5435,41.4449,41.4449,22892.0
2015-12-01 11:15:00,46.24,46.33,46.23,46.29,41234.0,41.4449,41.5256,41.4359,41.4897,41234.0
2015-12-01 11:20:00,46.29,46.33,46.26,46.26,25305.0,41.4897,41.5256,41.4628,41.4628,25305.0
2015-12-01 11:25:00,46.27,46.3,46.21,46.23,21089.0,41.4718,41.4987,41.418,41.4359,21089.0
2015-12-01 11:30:00,46.24,46.27,46.15,46.2,31919.0,41.4449,41.4718,41.3642,41.4091,31919.0
2015-12-01 11:35:00,46.2,46.2,46.12,46.12,20718.0,41.4091,41.4091,41.3373,41.3373,20718.0
2015-12-01 11:40:00,46.13,46.19,46.12,46.15,22016.0,41.3463,41.4001,41.3373,41.3642,22016.0
2015-12-01 11:45:00,46.14,46.17,46.09,46.14,20901.0,41.3553,41.3822,41.3105,41.3553,20901.0
2015-12-01 11:50:00,46.13,46.15,46.1,46.13,16688.0,41.3463,41.3642,41.3194,41.3463,16688.0
2015-12-01 11:55:00,46.12,46.14,46.11,46.14,21834.0,41.3373,41.3553,41.3284,41.3553,21834.0
2015-12-01 12:00:00,46.14,46.26,46.13,46.24,25875.0,41.3553,41.4628,41.3463,41.4449,25875.0
2015-12-01 12:05:00,46.25,46.3,46.24,46.29,12448.0,41.4539,41.4987,41.4449,41.4897,12448.0
2015-12-01 12:10:00,46.29,46.32,46.27,46.32,37373.0,41.4897,41.5166,41.4718,41.5166,37373.0
2015-12-01 12:15:00,46.32,46.34,46.29,46.32,19331.0,41.5166,41.5345,41.4897,41.5166,19331.0
2015-12-01 12:20:00,46.32,46.34,46.28,46.33,24341.0,41.5166,41.5345,41.4808,41.5256,24341.0
2015-12-01 12:25:00,46.33,46.33,46.3,46.3,9067.0,41.5256,41.5256,41.4987,41.4987,9067.0
2015-12-01 12:30:00,46.31,46.33,46.28,46.32,11311.0,41.5076,41.5256,41.4808,41.5166,11311.0
2015-12-01 12:35:00,46.32,46.34,46.29,46.31,32923.0,41.5166,41.5345,41.4897,41.5076,32923.0
2015-12-01 12:40:00,46.31,46.39,46.31,46.39,59990.0,41.5076,41.5793,41.5076,41.5793,59990.0
2015-12-01 12:45:00,46.39,46.43,46.38,46.4,45030.0,41.5793,41.6152,41.5704,41.5883,45030.0
2015-12-01 12:50:00,46.4,46.41,46.38,46.38,34666.0,41.5883,41.5973,41.5704,41.5704,34666.0
2015-12-01 12:55:00,46.39,46.41,46.37,46.39,14544.0,41.5793,41.5973,41.5614,41.5793,14544.0
2015-12-01 13:00:00,46.41,46.41,46.39,46.39,17132.0,41.5973,41.5973,41.5793,41.5793,17132.0
2015-12-01 13:05:00,46.39,46.45,46.39,46.43,27818.0,41.5793,41.6331,41.5793,41.6152,27818.0
2015-12-01 13:10:00,46.43,46.44,46.38,46.4,27828.0,41.6152,41.6242,41.5704,41.5883,27828.0
2015-12-01 13:15:00,46.4,46.43,46.39,46.43,21051.0,41.5883,41.6152,41.5793,41.6152,21051.0
2015-12-01 13:20:00,46.43,46.44,46.42,46.43,32645.0,41.6152,41.6242,41.6062,41.6152,32645.0
2015-12-01 13:25:00,46.43,46.43,46.41,46.42,19216.0,41.6152,41.6152,41.5973,41.6062,19216.0
2015-12-01 13:30:00,46.42,46.44,46.38,46.43,26885.0,41.6062,41.6242,41.5704,41.6152,26885.0
2015-12-01 13:35:00,46.43,46.45,46.42,46.43,59054.0,41.6152,41.6331,41.6062,41.6152,59054.0
2015-12-01 13:40:00,46.43,46.45,46.42,46.43,35675.0,41.6152,41.6331,41.6062,41.6152,35675.0
2015-12-01 13:45:00,46.43,46.46,46.42,46.43,22124.0,41.6152,41.6421,41.6062,41.6152,22124.0
2015-12-01 13:50:00,46.44,46.45,46.42,46.43,42437.0,41.6242,41.6331,41.6062,41.6152,42437.0
2015-12-01 13:55:00,46.43,46.49,46.42,46.47,34082.0,41.6152,41.669,41.6062,41.6511,34082.0
2015-12-01 14:00:00,46.47,46.55,46.46,46.55,62083.0,41.6511,41.7228,41.6421,41.7228,62083.0
2015-12-01 14:05:00,46.54,46.6,46.51,46.6,35384.0,41.7138,41.7676,41.6869,41.7676,35384.0
2015-12-01 14:10:00,46.6,46.61,46.56,46.59,32689.0,41.7676,41.7765,41.7317,41.7586,32689.0
2015-12-01 14:15:00,46.59,46.64,46.58,46.61,34167.0,41.7586,41.8034,41.7496,41.7765,34167.0
2015-12-01 14:20:00,46.62,46.64,46.6,46.63,45498.0,41.7855,41.8034,41.7676,41.7945,45498.0
2015-12-01 14:25:00,46.63,46.68,46.59,46.67,60546.0,41.7945,41.8393,41.7586,41.8303,60546.0
2015-12-01 14:30:00,46.68,46.69,46.65,46.68,34901.0,41.8393,41.8482,41.8124,41.8393,34901.0
2015-12-01 14:35:00,46.68,46.74,46.68,46.73,30600.0,41.8393,41.8931,41.8393,41.8841,30600.0
2015-12-01 14:40:00,46.73,46.78,46.72,46.78,42023.0,41.8841,41.9289,41.8751,41.9289,42023.0
2015-12-01 14:45:00,46.78,46.83,46.77,46.83,38230.0,41.9289,41.9737,41.9199,41.9737,38230.0
2015-12-01 14:50:00,46.82,46.83,46.78,46.81,43083.0,41.9648,41.9737,41.9289,41.9558,43083.0
2015-12-01 14:55:00,46.81,46.86,46.81,46.82,58146.0,41.9558,42.0006,41.9558,41.9648,58146.0
2015-12-01 15:00:00,46.82,46.9,46.81,46.88,62855.0,41.9648,42.0365,41.9558,42.0185,62855.0
2015-12-01 15:05:00,46.88,46.97,46.87,46.97,92890.0,42.0185,42.0992,42.0096,42.0992,92890.0
2015-12-01 15:10:00,46.97,46.99,46.95,46.95,71822.0,42.0992,42.1171,42.0813,42.0813,71822.0
2015-12-01 15:15:00,46.96,46.97,46.93,46.95,54158.0,42.0902,42.0992,42.0634,42.0813,54158.0
2015-12-01 15:20:00,46.94,46.95,46.88,46.94,42696.0,42.0723,42.0813,42.0185,42.0723,42696.0
2015-12-01 15:25:00,46.93,46.96,46.91,46.94,59461.0,42.0634,42.0902,42.0454,42.0723,59461.0
2015-12-01 15:30:00,46.94,46.95,46.9,46.93,63232.0,42.0723,42.0813,42.0365,42.0634,63232.0
2015-12-01 15:35:00,46.93,46.94,46.89,46.91,32933.0,42.0634,42.0723,42.0275,42.0454,32933.0
2015-12-01 15:40:00,46.9,46.97,46.86,46.96,87568.0,42.0365,42.0992,42.0006,42.0902,87568.0
2015-12-01 15:45:00,46.97,46.97,46.9,46.9,97955.0,42.0992,42.0992,42.0365,42.0365,97955.0
2015-12-01 15:50:00,46.9,47.0,46.9,46.99,129508.0,42.0365,42.1261,42.0365,42.1171,129508.0
2015-12-01 15:55:00,46.99,47.08,46.99,47.03,430274.0,42.1171,42.1978,42.1171,42.153,430274.0
2015-12-02 09:30:00,47.74,47.98,47.66,47.88,293103.0,42.7894,43.0045,42.7177,42.9148,293103.0
2015-12-02 09:35:00,47.87,47.96,47.66,47.88,103386.0,42.9059,42.9865,42.7177,42.9148,103386.0
2015-12-02 09:40:00,47.87,47.94,47.76,47.92,109491.0,42.9059,42.9686,42.8073,42.9507,109491.0
2015-12-02 09:45:00,47.91,48.09,47.91,48.04,194365.0,42.9417,43.1031,42.9417,43.0582,194365.0
2015-12-02 09:50:00,48.05,48.3,47.96,48.19,172942.0,43.0672,43.2913,42.9865,43.1927,172942.0
2015-12-02 09:55:00,48.16,48.18,47.97,48.11,56176.0,43.1658,43.1837,42.9955,43.121,56176.0
2015-12-02 10:00:00,48.11,48.2,48.04,48.12,58985.0,43.121,43.2017,43.0582,43.1299,58985.0
2015-12-02 10:05:00,48.12,48.17,48.06,48.16,82279.0,43.1299,43.1748,43.0762,43.1658,82279.0
2015-12-02 10:10:00,48.16,48.35,48.15,48.34,170748.0,43.1658,43.3361,43.1568,43.3271,170748.0
2015-12-02 10:15:00,48.34,48.45,48.19,48.29,174063.0,43.3271,43.4257,43.1927,43.2823,174063.0
2015-12-02 10:20:00,48.29,48.39,48.18,48.27,115169.0,43.2823,43.3719,43.1837,43.2644,115169.0
2015-12-02 10:25:00,48.28,48.49,48.24,48.37,104967.0,43.2734,43.4616,43.2375,43.354,104967.0
2015-12-02 10:30:00,48.37,48.41,48.28,48.34,104136.0,43.354,43.3899,43.2734,43.3271,104136.0
2015-12-02 10:35:00,48.34,48.41,48.24,48.28,86725.0,43.3271,43.3899,43.2375,43.2734,86725.0
2015-12-02 10:40:00,48.28,48.33,48.24,48.27,43434.0,43.2734,43.3182,43.2375,43.2644,43434.0
2015-12-02 10:45:00,48.26,48.28,48.18,48.19,56053.0,43.2554,43.2734,43.1837,43.1927,56053.0
2015-12-02 10:50:00,48.2,48.26,48.13,48.15,45806.0,43.2017,43.2554,43.1389,43.1568,45806.0
2015-12-02 10:55:00,48.15,48.2,48.14,48.18,41165.0,43.1568,43.2017,43.1479,43.1837,41165.0
2015-12-02 11:00:00,48.18,48.19,48.04,48.07,41983.0,43.1837,43.1927,43.0582,43.0851,41983.0
2015-12-02 11:05:00,48.07,48.17,48.07,48.1,39669.0,43.0851,43.1748,43.0851,43.112,39669.0
2015-12-02 11:10:00,48.09,48.12,48.0,48.1,38756.0,43.1031,43.1299,43.0224,43.112,38756.0
2015-12-02 11:15:00,48.11,48.16,48.06,48.15,27119.0,43.121,43.1658,43.0762,43.1568,27119.0
2015-12-02 11:20:00,48.14,48.16,48.08,48.09,26136.0,43.1479,43.1658,43.0941,43.1031,26136.0
2015-12-02 11:25:00,48.09,48.14,48.05,48.11,25501.0,43.1031,43.1479,43.0672,43.121,25501.0
2015-12-02 11:30:00,48.1,48.13,48.07,48.1,20629.0,43.112,43.1389,43.0851,43.112,20629.0
2015-12-02 11:35:00,48.11,48.12,48.08,48.12,44661.0,43.121,43.1299,43.0941,43.1299,44661.0
2015-12-02 11:40:00,48.11,48.14,48.08,48.1,33695.0,43.121,43.1479,43.0941,43.112,33695.0
2015-12-02 11:45:00,48.11,48.11,47.99,48.02,31682.0,43.121,43.121,43.0134,43.0403,31682.0
2015-12-02 11:50:00,48.02,48.06,47.99,48.05,33803.0,43.0403,43.0762,43.0134,43.0672,33803.0
2015-12-02 11:55:00,48.05,48.05,47.99,48.05,33527.0,43.0672,43.0672,43.0134,43.0672,33527.0
2015-12-02 12:00:00,48.04,48.15,48.03,48.14,35564.0,43.0582,43.1568,43.0493,43.1479,35564.0
2015-12-02 12:05:00,48.14,48.15,48.04,48.05,31921.0,43.1479,43.1568,43.0582,43.0672,31921.0
2015-12-02 12:10:00,48.04,48.09,48.01,48.07,22809.0,43.0582,43.1031,43.0314,43.0851,22809.0
2015-12-02 12:15:00,48.08,48.1,48.03,48.04,25003.0,43.0941,43.112,43.0493,43.0582,25003.0
2015-12-02 12:20:00,48.03,48.05,47.99,48.03,18761.0,43.0493,43.0672,43.0134,43.0493,18761.0
2015-12-02 12:25:00,48.03,48.09,47.99,48.09,27453.0,43.0493,43.1031,43.0134,43.1031,27453.0
2015-12-02 12:30:00,48.09,48.12,48.05,48.08,27072.0,43.1031,43.1299,43.0672,43.0941,27072.0
2015-12-02 12:35:00,48.09,48.12,48.06,48.11,28500.0,43.1031,43.1299,43.0762,43.121,28500.0
2015-12-02 12:40:00,48.1,48.11,48.08,48.09,20320.0,43.112,43.121,43.0941,43.1031,20320.0
2015-12-02 12:45:00,48.09,48.2,48.08,48.2,35740.0,43.1031,43.2017,43.0941,43.2017,35740.0
2015-12-02 12:50:00,48.2,48.2,48.1,48.16,33782.0,43.2017,43.2017,43.112,43.1658,33782.0
2015-12-02 12:55:00,48.17,48.19,48.09,48.09,28840.0,43.1748,43.1927,43.1031,43.1031,28840.0
2015-12-02 13:00:00,48.08,48.1,48.01,48.02,17192.0,43.0941,43.112,43.0314,43.0403,17192.0
2015-12-02 13:05:00,48.02,48.08,48.02,48.06,17686.0,43.0403,43.0941,43.0403,43.0762,17686.0
2015-12-02 13:10:00,48.06,48.07,48.01,48.06,22711.0,43.0762,43.0851,43.0314,43.0762,22711.0
2015-12-02 13:15:00,48.05,48.05,47.96,47.96,32840.0,43.0672,43.0672,42.9865,42.9865,32840.0
2015-12-02 13:20:00,47.96,48.03,47.95,48.02,18390.0,42.9865,43.0493,42.9776,43.0403,18390.0
2015-12-02 13:25:00,48.02,48.05,48.0,48.03,14058.0,43.0403,43.0672,43.0224,43.0493,14058.0
2015-12-02 13:30:00,48.03,48.06,47.96,47.96,37900.0,43.0493,43.0762,42.9865,42.9865,37900.0
2015-12-02 13:35:00,47.95,48.09,47.93,48.07,65992.0,42.9776,43.1031,42.9597,43.0851,65992.0
2015-12-02 13:40:00,48.07,48.14,48.06,48.09,55730.0,43.0851,43.1479,43.0762,43.1031,55730.0
2015-12-02 13:45:00,48.1,48.1,47.98,48.02,21515.0,43.112,43.112,43.0045,43.0403,21515.0
2015-12-02 13:50:00,48.01,48.01,47.88,47.89,28304.0,43.0314,43.0314,42.9148,42.9238,28304.0
2015-12-02 13:55:00,47.89,47.92,47.78,47.8,37424.0,42.9238,42.9507,42.8252,42.8431,37424.0
2015-12-02 14:00:00,47.79,47.79,47.69,47.71,49132.0,42.8342,42.8342,42.7445,42.7625,49132.0
2015-12-02 14:05:00,47.7,47.71,47.63,47.69,57466.0,42.7535,42.7625,42.6908,42.7445,57466.0
2015-12-02 14:10:00,47.7,47.71,47.59,47.68,53839.0,42.7535,42.7625,42.6549,42.7356,53839.0
2015-12-02 14:15:00,47.67,47.67,47.54,47.58,53190.0,42.7266,42.7266,42.6101,42.6459,53190.0
2015-12-02 14:20:00,47.58,47.59,47.51,47.51,36310.0,42.6459,42.6549,42.5832,42.5832,36310.0
2015-12-02 14:25:00,47.51,47.54,47.46,47.52,50760.0,42.5832,42.6101,42.5384,42.5922,50760.0
2015-12-02 14:30:00,47.52,47.53,47.46,47.5,45861.0,42.5922,42.6011,42.5384,42.5742,45861.0
2015-12-02 14:35:00,47.5,47.59,47.47,47.55,33792.0,42.5742,42.6549,42.5474,42.6191,33792.0
2015-12-02 14:40:00,47.54,47.54,47.37,47.41,45367.0,42.6101,42.6101,42.4577,42.4936,45367.0
2015-12-02 14:45:00,47.4,47.4,47.26,47.34,53189.0,42.4846,42.4846,42.3591,42.4308,53189.0
2015-12-02 14:50:00,47.34,47.39,47.31,47.38,42095.0,42.4308,42.4756,42.4039,42.4667,42095.0
2015-12-02 14:55:00,47.37,47.38,47.3,47.33,49201.0,42.4577,42.4667,42.395,42.4219,49201.0
2015-12-02 15:00:00,47.33,47.39,47.3,47.38,35536.0,42.4219,42.4756,42.395,42.4667,35536.0
2015-12-02 15:05:00,47.37,47.45,47.36,47.42,80810.0,42.4577,42.5294,42.4488,42.5025,80810.0
2015-12-02 15:10:00,47.41,47.46,47.4,47.45,99656.0,42.4936,42.5384,42.4846,42.5294,99656.0
2015-12-02 15:15:00,47.45,47.63,47.43,47.62,71923.0,42.5294,42.6908,42.5115,42.6818,71923.0
2015-12-02 15:20:00,47.61,47.62,47.58,47.6,38576.0,42.6728,42.6818,42.6459,42.6639,38576.0
2015-12-02 15:25:00,47.61,47.61,47.53,47.57,94837.0,42.6728,42.6728,42.6011,42.637,94837.0
2015-12-02 15:30:00,47.57,47.62,47.57,47.6,59518.0,42.637,42.6818,42.637,42.6639,59518.0
2015-12-02 15:35:00,47.61,47.62,47.49,47.53,76047.0,42.6728,42.6818,42.5653,42.6011,76047.0
2015-12-02 15:40:00,47.54,47.6,47.53,47.57,75942.0,42.6101,42.6639,42.6011,42.637,75942.0
2015-12-02 15:45:00,47.57,47.59,47.47,47.47,97382.0,42.637,42.6549,42.5474,42.5474,97382.0
2015-12-02 15:50:00,47.48,47.54,47.46,47.52,109185.0,42.5563,42.6101,42.5384,42.5922,109185.0
2015-12-02 15:55:00,47.53,47.55,47.48,47.51,188799.0,42.6011,42.6191,42.5563,42.5832,188799.0
2015-12-03 09:30:00,47.52,47.56,47.31,47.42,136371.0,42.5922,42.628,42.4039,42.5025,136371.0
2015-12-03 09:35:00,47.41,47.5,47.25,47.26,93244.0,42.4936,42.5742,42.3502,42.3591,93244.0
2015-12-03 09:40:00,47.25,47.48,47.18,47.47,96555.0,42.3502,42.5563,42.2874,42.5474,96555.0
2015-12-03 09:45:00,47.47,47.68,47.47,47.63,115003.0,42.5474,42.7356,42.5474,42.6908,115003.0
2015-12-03 09:50:00,47.64,47.79,47.56,47.77,128226.0,42.6997,42.8342,42.628,42.8162,128226.0
2015-12-03 09:55:00,47.77,47.93,47.76,47.85,92877.0,42.8162,42.9597,42.8073,42.8879,92877.0
2015-12-03 10:00:00,47.84,47.84,47.55,47.6,85200.0,42.879,42.879,42.6191,42.6639,85200.0
2015-12-03 10:05:00,47.6,47.63,47.42,47.42,45579.0,42.6639,42.6908,42.5025,42.5025,45579.0
2015-12-03 10:10:00,47.43,47.47,47.3,47.39,44570.0,42.5115,42.5474,42.395,42.4756,44570.0
2015-12-03 10:15:00,47.39,47.41,47.26,47.27,41121.0,42.4756,42.4936,42.3591,42.3681,41121.0
2015-12-03 10:20:00,47.26,47.34,47.18,47.32,58558.0,42.3591,42.4308,42.2874,42.4129,58558.0
2015-12-03 10:25:00,47.33,47.35,47.26,47.33,37605.0,42.4219,42.4398,42.3591,42.4219,37605.0
2015-12-03 10:30:00,47.33,47.47,47.23,47.4,56068.0,42.4219,42.5474,42.3322,42.4846,56068.0
2015-12-03 10:35:00,47.4,47.47,47.32,47.36,40021.0,42.4846,42.5474,42.4129,42.4488,40021.0
2015-12-03 10:40:00,47.34,47.45,47.32,47.45,41031.0,42.4308,42.5294,42.4129,42.5294,41031.0
2015-12-03 10:45:00,47.45,47.47,47.37,47.45,29941.0,42.5294,42.5474,42.4577,42.5294,29941.0
2015-12-03 10:50:00,47.46,47.53,47.44,47.45,36536.0,42.5384,42.6011,42.5205,42.5294,36536.0
2015-12-03 10:55:00,47.43,47.45,47.36,47.41,38762.0,42.5115,42.5294,42.4488,42.4936,38762.0
2015-12-03 11:00:00,47.41,47.52,47.41,47.47,36384.0,42.4936,42.5922,42.4936,42.5474,36384.0
2015-12-03 11:05:00,47.47,47.55,47.37,47.52,35809.0,42.5474,42.6191,42.4577,42.5922,35809.0
2015-12-03 11:10:00,47.51,47.56,47.45,47.51,55816.0,42.5832,42.628,42.5294,42.5832,55816.0
2015-12-03 11:15:00,47.53,47.55,47.45,47.53,48820.0,42.6011,42.6191,42.5294,42.6011,48820.0
2015-12-03 11:20:00,47.54,47.54,47.4,47.4,24323.0,42.6101,42.6101,42.4846,42.4846,24323.0
2015-12-03 11:25:00,47.4,47.48,47.38,47.47,46313.0,42.4846,42.5563,42.4667,42.5474,46313.0
2015-12-03 11:30:00,47.47,47.47,47.3,47.31,20623.0,42.5474,42.5474,42.395,42.4039,20623.0
2015-12-03 11:35:00,47.3,47.32,47.2,47.23,60324.0,42.395,42.4129,42.3054,42.3322,60324.0
2015-12-03 11:40:00,47.22,47.25,47.1,47.1,96958.0,42.3233,42.3502,42.2157,42.2157,96958.0
2015-12-03 11:45:00,47.1,47.16,47.01,47.01,90252.0,42.2157,42.2695,42.1351,42.1351,90252.0
2015-12-03 11:50:00,47.02,47.06,46.83,46.85,165455.0,42.144,42.1799,41.9737,41.9916,165455.0
2015-12-03 11:55:00,46.85,46.94,46.82,46.94,59045.0,41.9916,42.0723,41.9648,42.0723,59045.0
2015-12-03 12:00:00,46.92,47.04,46.92,46.99,44594.0,42.0544,42.1619,42.0544,42.1171,44594.0
2015-12-03 12:05:00,46.99,47.01,46.87,46.87,36538.0,42.1171,42.1351,42.0096,42.0096,36538.0
2015-12-03 12:10:00,46.87,46.9,46.72,46.75,56493.0,42.0096,42.0365,41.8751,41.902,56493.0
2015-12-03 12:15:00,46.74,46.86,46.69,46.85,74411.0,41.8931,42.0006,41.8482,41.9916,74411.0
2015-12-03 12:20:00,46.86,46.9,46.81,46.84,61967.0,42.0006,42.0365,41.9558,41.9827,61967.0
2015-12-03 12:25:00,46.84,46.87,46.72,46.8,42540.0,41.9827,42.0096,41.8751,41.9468,42540.0
2015-12-03 12:30:00,46.81,46.83,46.75,46.81,93918.0,41.9558,41.9737,41.902,41.9558,93918.0
2015-12-03 12:35:00,46.82,47.01,46.81,46.98,42547.0,41.9648,42.1351,41.9558,42.1082,42547.0
2015-12-03 12:40:00,46.95,47.0,46.85,46.87,35664.0,42.0813,42.1261,41.9916,42.0096,35664.0
2015-12-03 12:45:00,46.87,46.9,46.82,46.84,36954.0,42.0096,42.0365,41.9648,41.9827,36954.0
2015-12-03 12:50:00,46.84,46.9,46.79,46.87,37507.0,41.9827,42.0365,41.9379,42.0096,37507.0
2015-12-03 12:55:00,46.87,46.87,46.79,46.82,34425.0,42.0096,42.0096,41.9379,41.9648,34425.0
2015-12-03 13:00:00,46.81,46.82,46.71,46.73,38998.0,41.9558,41.9648,41.8662,41.8841,38998.0
2015-12-03 13:05:00,46.74,46.89,46.74,46.85,53404.0,41.8931,42.0275,41.8931,41.9916,53404.0
2015-12-03 13:10:00,46.85,46.92,46.84,46.86,43218.0,41.9916,42.0544,41.9827,42.0006,43218.0
2015-12-03 13:15:00,46.86,46.92,46.83,46.91,42184.0,42.0006,42.0544,41.9737,42.0454,42184.0
2015-12-03 13:20:00,46.92,47.01,46.86,46.98,65834.0,42.0544,42.1351,42.0006,42.1082,65834.0
2015-12-03 13:25:00,46.98,47.09,46.95,47.09,57990.0,42.1082,42.2068,42.0813,42.2068,57990.0
2015-12-03 13:30:00,47.09,47.09,46.93,46.93,50549.0,42.2068,42.2068,42.0634,42.0634,50549.0
2015-12-03 13:35:00,46.92,46.98,46.88,46.97,55267.0,42.0544,42.1082,42.0185,42.0992,55267.0
2015-12-03 13:40:00,46.97,47.09,46.95,47.07,55466.0,42.0992,42.2068,42.0813,42.1888,55466.0
2015-12-03 13:45:00,47.07,47.07,46.83,46.85,98131.0,42.1888,42.1888,41.9737,41.9916,98131.0
2015-12-03 13:50:00,46.86,46.96,46.82,46.91,76392.0,42.0006,42.0902,41.9648,42.0454,76392.0
2015-12-03 13:55:00,46.9,46.92,46.83,46.85,59537.0,42.0365,42.0544,41.9737,41.9916,59537.0
2015-12-03 14:00:00,46.84,46.84,46.77,46.81,87799.0,41.9827,41.9827,41.9199,41.9558,87799.0
2015-12-03 14:05:00,46.82,46.91,46.79,46.87,80483.0,41.9648,42.0454,41.9379,42.0096,80483.0
2015-12-03 14:10:00,46.87,47.09,46.86,47.06,77976.0,42.0096,42.2068,42.0006,42.1799,77976.0
2015-12-03 14:15:00,47.04,47.15,47.02,47.15,70792.0,42.1619,42.2605,42.144,42.2605,70792.0
2015-12-03 14:20:00,47.16,47.18,46.94,46.95,62798.0,42.2695,42.2874,42.0723,42.0813,62798.0
2015-12-03 14:25:00,46.95,47.08,46.92,47.07,69477.0,42.0813,42.1978,42.0544,42.1888,69477.0
2015-12-03 14:30:00,47.07,47.08,46.88,46.88,66469.0,42.1888,42.1978,42.0185,42.0185,66469.0
2015-12-03 14:35:00,46.88,46.99,46.85,46.99,71351.0,42.0185,42.1171,41.9916,42.1171,71351.0
2015-12-03 14:40:00,46.98,47.0,46.86,46.94,53949.0,42.1082,42.1261,42.0006,42.0723,53949.0
2015-12-03 14:45:00,46.93,47.01,46.89,46.95,95395.0,42.0634,42.1351,42.0275,42.0813,95395.0
2015-12-03 14:50:00,46.96,46.97,46.92,46.95,146133.0,42.0902,42.0992,42.0544,42.0813,146133.0
2015-12-03 14:55:00,46.95,47.03,46.89,47.01,79071.0,42.0813,42.153,42.0275,42.1351,79071.0
2015-12-03 15:00:00,47.01,47.03,46.95,46.99,112454.0,42.1351,42.153,42.0813,42.1171,112454.0
2015-12-03 15:05:00,47.0,47.06,46.98,47.0,81249.0,42.1261,42.1799,42.1082,42.1261,81249.0
2015-12-03 15:10:00,46.99,47.06,46.99,47.02,86093.0,42.1171,42.1799,42.1171,42.144,86093.0
2015-12-03 15:15:00,47.02,47.06,46.97,47.04,90313.0,42.144,42.1799,42.0992,42.1619,90313.0
2015-12-03 15:20:00,47.04,47.11,46.97,47.11,105198.0,42.1619,42.2247,42.0992,42.2247,105198.0
2015-12-03 15:25:00,47.12,47.14,47.01,47.02,105361.0,42.2336,42.2516,42.1351,42.144,105361.0
2015-12-03 15:30:00,47.02,47.05,46.89,46.97,138469.0,42.144,42.1709,42.0275,42.0992,138469.0
2015-12-03 15:35:00,46.97,47.14,46.92,47.13,133425.0,42.0992,42.2516,42.0544,42.2426,133425.0
2015-12-03 15:40:00,47.14,47.14,47.01,47.12,117798.0,42.2516,42.2516,42.1351,42.2336,117798.0
2015-12-03 15:45:00,47.12,47.23,47.07,47.22,202242.0,42.2336,42.3322,42.1888,42.3233,202242.0
2015-12-03 15:50:00,47.22,47.26,47.13,47.22,247407.0,42.3233,42.3591,42.2426,42.3233,247407.0
2015-12-03 15:55:00,47.23,47.28,47.18,47.27,744683.0,42.3322,42.3771,42.2874,42.3681,744683.0
2015-12-04 09:30:00,47.7,47.86,47.68,47.85,19572.0,42.7535,42.8969,42.7356,42.8879,19572.0
2015-12-04 09:35:00,47.86,47.98,47.75,47.97,142770.0,42.8969,43.0045,42.7983,42.9955,142770.0
2015-12-04 09:40:00,47.99,48.18,47.97,48.18,209337.0,43.0134,43.1837,42.9955,43.1837,209337.0
2015-12-04 09:45:00,48.18,48.46,48.12,48.25,155460.0,43.1837,43.4347,43.1299,43.2465,155460.0
2015-12-04 09:50:00,48.24,48.3,48.18,48.19,70875.0,43.2375,43.2913,43.1837,43.1927,70875.0
2015-12-04 09:55:00,48.22,48.31,48.19,48.3,73812.0,43.2196,43.3002,43.1927,43.2913,73812.0
2015-12-04 10:00:00,48.33,48.45,48.3,48.41,64949.0,43.3182,43.4257,43.2913,43.3899,64949.0
2015-12-04 10:05:00,48.4,48.4,48.23,48.28,64183.0,43.3809,43.3809,43.2285,43.2734,64183.0
2015-12-04 10:10:00,48.3,48.57,48.29,48.57,116696.0,43.2913,43.5333,43.2823,43.5333,116696.0
2015-12-04 10:15:00,48.55,48.62,48.49,48.6,72210.0,43.5154,43.5781,43.4616,43.5602,72210.0
2015-12-04 10:20:00,48.59,48.66,48.5,48.66,92035.0,43.5512,43.614,43.4705,43.614,92035.0
2015-12-04 10:25:00,48.67,48.68,48.55,48.66,78801.0,43.6229,43.6319,43.5154,43.614,78801.0
2015-12-04 10:30:00,48.66,48.68,48.6,48.63,86303.0,43.614,43.6319,43.5602,43.5871,86303.0
2015-12-04 10:35:00,48.63,48.63,48.49,48.55,134902.0,43.5871,43.5871,43.4616,43.5154,134902.0
2015-12-04 10:40:00,48.56,48.6,48.49,48.56,63003.0,43.5243,43.5602,43.4616,43.5243,63003.0
2015-12-04 10:45:00,48.56,48.58,48.5,48.52,67048.0,43.5243,43.5422,43.4705,43.4885,67048.0
2015-12-04 10:50:00,48.52,48.55,48.5,48.52,110528.0,43.4885,43.5154,43.4705,43.4885,110528.0
2015-12-04 10:55:00,48.53,48.53,48.5,48.5,52762.0,43.4974,43.4974,43.4705,43.4705,52762.0
2015-12-04 11:00:00,48.51,48.54,48.45,48.47,84570.0,43.4795,43.5064,43.4257,43.4437,84570.0
2015-12-04 11:05:00,48.48,48.51,48.38,48.47,110701.0,43.4526,43.4795,43.363,43.4437,110701.0
2015-12-04 11:10:00,48.47,48.52,48.45,48.49,96449.0,43.4437,43.4885,43.4257,43.4616,96449.0
2015-12-04 11:15:00,48.49,48.53,48.48,48.49,69035.0,43.4616,43.4974,43.4526,43.4616,69035.0
2015-12-04 11:20:00,48.49,48.5,48.44,48.48,104051.0,43.4616,43.4705,43.4168,43.4526,104051.0
2015-12-04 11:25:00,48.49,48.5,48.42,48.49,78389.0,43.4616,43.4705,43.3988,43.4616,78389.0
2015-12-04 11:30:00,48.48,48.51,48.47,48.48,103545.0,43.4526,43.4795,43.4437,43.4526,103545.0
2015-12-04 11:35:00,48.48,48.53,48.46,48.46,136394.0,43.4526,43.4974,43.4347,43.4347,136394.0
2015-12-04 11:40:00,48.47,48.5,48.41,48.43,90374.0,43.4437,43.4705,43.3899,43.4078,90374.0
2015-12-04 11:45:00,48.45,48.49,48.44,48.48,83225.0,43.4257,43.4616,43.4168,43.4526,83225.0
2015-12-04 11:50:00,48.49,48.52,48.47,48.49,48601.0,43.4616,43.4885,43.4437,43.4616,48601.0
2015-12-04 11:55:00,48.48,48.49,48.43,48.45,53433.0,43.4526,43.4616,43.4078,43.4257,53433.0
2015-12-04 12:00:00,48.44,48.49,48.42,48.46,74460.0,43.4168,43.4616,43.3988,43.4347,74460.0
2015-12-04 12:05:00,48.46,48.63,48.46,48.62,107884.0,43.4347,43.5871,43.4347,43.5781,107884.0
2015-12-04 12:10:00,48.64,48.68,48.61,48.66,50940.0,43.596,43.6319,43.5691,43.614,50940.0
2015-12-04 12:15:00,48.65,48.72,48.64,48.65,107730.0,43.605,43.6677,43.596,43.605,107730.0
2015-12-04 12:20:00,48.66,48.73,48.66,48.72,58835.0,43.614,43.6767,43.614,43.6677,58835.0
2015-12-04 12:25:00,48.72,48.76,48.67,48.74,60806.0,43.6677,43.7036,43.6229,43.6857,60806.0
2015-12-04 12:30:00,48.74,48.83,48.71,48.82,75328.0,43.6857,43.7663,43.6588,43.7574,75328.0
2015-12-04 12:35:00,48.83,48.88,48.82,48.88,64701.0,43.7663,43.8111,43.7574,43.8111,64701.0
2015-12-04 12:40:00,48.88,48.94,48.87,48.92,66523.0,43.8111,43.8649,43.8022,43.847,66523.0
2015-12-04 12:45:00,48.92,48.97,48.86,48.96,91705.0,43.847,43.8918,43.7932,43.8828,91705.0
2015-12-04 12:50:00,48.96,49.0,48.92,49.0,67623.0,43.8828,43.9187,43.847,43.9187,67623.0
2015-12-04 12:55:00,49.0,49.19,48.98,49.17,153395.0,43.9187,44.089,43.9008,44.0711,153395.0
2015-12-04 13:00:00,49.17,49.28,49.13,49.26,127554.0,44.0711,44.1697,44.0352,44.1517,127554.0
2015-12-04 13:05:00,49.27,49.33,49.24,49.33,69243.0,44.1607,44.2145,44.1338,44.2145,69243.0
2015-12-04 13:10:00,49.32,49.32,49.2,49.26,131314.0,44.2055,44.2055,44.098,44.1517,131314.0
2015-12-04 13:15:00,49.26,49.26,49.17,49.25,80210.0,44.1517,44.1517,44.0711,44.1428,80210.0
2015-12-04 13:20:00,49.22,49.26,49.19,49.23,45523.0,44.1159,44.1517,44.089,44.1248,45523.0
2015-12-04 13:25:00,49.23,49.25,49.19,49.23,52576.0,44.1248,44.1428,44.089,44.1248,52576.0
2015-12-04 13:30:00,49.23,49.3,49.22,49.27,83573.0,44.1248,44.1876,44.1159,44.1607,83573.0
2015-12-04 13:35:00,49.26,49.32,49.24,49.27,103739.0,44.1517,44.2055,44.1338,44.1607,103739.0
2015-12-04 13:40:00,49.26,49.3,49.2,49.3,93650.0,44.1517,44.1876,44.098,44.1876,93650.0
2015-12-04 13:45:00,49.3,49.31,49.24,49.25,59364.0,44.1876,44.1965,44.1338,44.1428,59364.0
2015-12-04 13:50:00,49.26,49.33,49.23,49.33,87601.0,44.1517,44.2145,44.1248,44.2145,87601.0
2015-12-04 13:55:00,49.33,49.44,49.32,49.42,97503.0,44.2145,44.3131,44.2055,44.2951,97503.0
2015-12-04 14:00:00,49.42,49.43,49.35,49.41,56830.0,44.2951,44.3041,44.2324,44.2862,56830.0
2015-12-04 14:05:00,49.41,49.41,49.28,49.28,53443.0,44.2862,44.2862,44.1697,44.1697,53443.0
2015-12-04 14:10:00,49.29,49.34,49.22,49.34,67096.0,44.1786,44.2234,44.1159,44.2234,67096.0
2015-12-04 14:15:00,49.34,49.34,49.27,49.28,47747.0,44.2234,44.2234,44.1607,44.1697,47747.0
2015-12-04 14:20:00,49.28,49.3,49.21,49.21,64406.0,44.1697,44.1876,44.1069,44.1069,64406.0
2015-12-04 14:25:00,49.21,49.32,49.2,49.32,75224.0,44.1069,44.2055,44.098,44.2055,75224.0
2015-12-04 14:30:00,49.31,49.4,49.31,49.37,97476.0,44.1965,44.2772,44.1965,44.2503,97476.0
2015-12-04 14:35:00,49.37,49.38,49.29,49.32,76332.0,44.2503,44.2593,44.1786,44.2055,76332.0
2015-12-04 14:40:00,49.31,49.36,49.27,49.36,57692.0,44.1965,44.2414,44.1607,44.2414,57692.0
2015-12-04 14:45:00,49.35,49.37,49.29,49.34,47694.0,44.2324,44.2503,44.1786,44.2234,47694.0
2015-12-04 14:50:00,49.35,49.39,49.33,49.38,55631.0,44.2324,44.2682,44.2145,44.2593,55631.0
2015-12-04 14:55:00,49.39,49.41,49.36,49.37,94577.0,44.2682,44.2862,44.2414,44.2503,94577.0
2015-12-04 15:00:00,49.37,49.4,49.33,49.36,131505.0,44.2503,44.2772,44.2145,44.2414,131505.0
2015-12-04 15:05:00,49.36,49.45,49.36,49.43,124142.0,44.2414,44.322,44.2414,44.3041,124142.0
2015-12-04 15:10:00,49.43,49.43,49.38,49.39,112466.0,44.3041,44.3041,44.2593,44.2682,112466.0
2015-12-04 15:15:00,49.39,49.4,49.34,49.38,143011.0,44.2682,44.2772,44.2234,44.2593,143011.0
2015-12-04 15:20:00,49.38,49.42,49.34,49.34,91428.0,44.2593,44.2951,44.2234,44.2234,91428.0
2015-12-04 15:25:00,49.35,49.4,49.32,49.39,118299.0,44.2324,44.2772,44.2055,44.2682,118299.0
2015-12-04 15:30:00,49.4,49.4,49.3,49.35,130036.0,44.2772,44.2772,44.1876,44.2324,130036.0
2015-12-04 15:35:00,49.36,49.36,49.32,49.33,86597.0,44.2414,44.2414,44.2055,44.2145,86597.0
2015-12-04 15:40:00,49.33,49.44,49.33,49.41,160752.0,44.2145,44.3131,44.2145,44.2862,160752.0
2015-12-04 15:45:00,49.42,49.42,49.35,49.38,106395.0,44.2951,44.2951,44.2324,44.2593,106395.0
2015-12-04 15:50:00,49.39,49.41,49.37,49.39,145996.0,44.2682,44.2862,44.2503,44.2682,145996.0
2015-12-04 15:55:00,49.39,49.42,49.36,49.4,447527.0,44.2682,44.2951,44.2414,44.2772,447527.0
2015-12-07 09:30:00,49.88,50.15,49.87,50.13,348851.0,44.7074,44.9494,44.6985,44.9315,348851.0
2015-12-07 09:35:00,50.15,50.5,50.07,50.48,374253.0,44.9494,45.2631,44.8777,45.2452,374253.0
2015-12-07 09:40:00,50.47,51.11,50.41,51.08,445375.0,45.2363,45.8099,45.1825,45.783,445375.0
2015-12-07 09:45:00,51.08,51.21,50.99,51.08,257600.0,45.783,45.8995,45.7023,45.783,257600.0
2015-12-07 09:50:00,51.07,51.34,51.05,51.26,346863.0,45.774,46.016,45.7561,45.9443,346863.0
2015-12-07 09:55:00,51.27,51.34,50.83,50.85,243350.0,45.9533,46.016,45.5589,45.5768,243350.0
2015-12-07 10:00:00,50.84,51.13,50.81,51.09,120240.0,45.5679,45.8278,45.541,45.792,120240.0
2015-12-07 10:05:00,51.08,51.12,50.9,50.92,86793.0,45.783,45.8188,45.6217,45.6396,86793.0
2015-12-07 10:10:00,50.93,51.09,50.83,50.95,81830.0,45.6486,45.792,45.5589,45.6665,81830.0
2015-12-07 10:15:00,50.94,50.98,50.78,50.83,92463.0,45.6575,45.6934,45.5141,45.5589,92463.0
2015-12-07 10:20:00,50.82,50.83,50.68,50.76,82203.0,45.55,45.5589,45.4245,45.4962,82203.0
2015-12-07 10:25:00,50.77,50.95,50.75,50.88,86850.0,45.5051,45.6665,45.4872,45.6037,86850.0
2015-12-07 10:30:00,50.87,50.95,50.79,50.86,152669.0,45.5948,45.6665,45.5231,45.5858,152669.0
2015-12-07 10:35:00,50.86,50.99,50.84,50.96,72271.0,45.5858,45.7023,45.5679,45.6754,72271.0
2015-12-07 10:40:00,50.96,50.96,50.77,50.8,50846.0,45.6754,45.6754,45.5051,45.532,50846.0
2015-12-07 10:45:00,50.8,50.81,50.63,50.66,80155.0,45.532,45.541,45.3797,45.4066,80155.0
2015-12-07 10:50:00,50.64,50.66,50.54,50.54,77689.0,45.3886,45.4066,45.299,45.299,77689.0
2015-12-07 10:55:00,50.53,50.56,50.47,50.55,101165.0,45.29,45.3169,45.2363,45.308,101165.0
2015-12-07 11:00:00,50.54,50.54,50.33,50.36,60438.0,45.299,45.299,45.1108,45.1377,60438.0
2015-12-07 11:05:00,50.35,50.38,50.32,50.33,41567.0,45.1287,45.1556,45.1018,45.1108,41567.0
2015-12-07 11:10:00,50.32,50.33,50.22,50.23,52335.0,45.1018,45.1108,45.0122,45.0211,52335.0
2015-12-07 11:15:00,50.23,50.28,50.15,50.22,96232.0,45.0211,45.066,44.9494,45.0122,96232.0
2015-12-07 11:20:00,50.22,50.36,50.06,50.06,150725.0,45.0122,45.1377,44.8688,44.8688,150725.0
2015-12-07 11:25:00,50.06,50.13,50.0,50.06,75042.0,44.8688,44.9315,44.815,44.8688,75042.0
2015-12-07 11:30:00,50.05,50.24,50.05,50.19,48673.0,44.8598,45.0301,44.8598,44.9853,48673.0
2015-12-07 11:35:00,50.19,50.2,50.11,50.15,53647.0,44.9853,44.9943,44.9136,44.9494,53647.0
2015-12-07 11:40:00,50.17,50.28,50.12,50.14,49912.0,44.9674,45.066,44.9225,44.9405,49912.0
2015-12-07 11:45:00,50.14,50.16,50.01,50.13,52034.0,44.9405,44.9584,44.824,44.9315,52034.0
2015-12-07 11:50:00,50.13,50.29,50.1,50.26,55464.0,44.9315,45.0749,44.9046,45.048,55464.0
2015-12-07 11:55:00,50.26,50.26,50.14,50.14,42991.0,45.048,45.048,44.9405,44.9405,42991.0
2015-12-07 12:00:00,50.14,50.25,50.12,50.25,41143.0,44.9405,45.0391,44.9225,45.0391,41143.0
2015-12-07 12:05:00,50.25,50.26,50.07,50.11,72098.0,45.0391,45.048,44.8777,44.9136,72098.0
2015-12-07 12:10:00,50.11,50.24,50.07,50.2,41893.0,44.9136,45.0301,44.8777,44.9943,41893.0
2015-12-07 12:15:00,50.21,50.27,50.21,50.23,27518.0,45.0032,45.057,45.0032,45.0211,27518.0
2015-12-07 12:20:00,50.24,50.25,50.1,50.19,36860.0,45.0301,45.0391,44.9046,44.9853,36860.0
2015-12-07 12:25:00,50.18,50.2,50.15,50.17,30817.0,44.9763,44.9943,44.9494,44.9674,30817.0
2015-12-07 12:30:00,50.16,50.19,50.1,50.1,22638.0,44.9584,44.9853,44.9046,44.9046,22638.0
2015-12-07 12:35:00,50.1,50.16,50.03,50.04,32712.0,44.9046,44.9584,44.8419,44.8508,32712.0
2015-12-07 12:40:00,50.04,50.04,49.86,49.87,81762.0,44.8508,44.8508,44.6895,44.6985,81762.0
2015-12-07 12:45:00,49.87,50.04,49.85,50.0,31502.0,44.6985,44.8508,44.6805,44.815,31502.0
2015-12-07 12:50:00,49.99,50.05,49.95,49.97,29775.0,44.806,44.8598,44.7702,44.7881,29775.0
2015-12-07 12:55:00,49.97,50.0,49.9,49.96,21250.0,44.7881,44.815,44.7254,44.7791,21250.0
2015-12-07 13:00:00,49.97,49.97,49.87,49.88,39848.0,44.7881,44.7881,44.6985,44.7074,39848.0
2015-12-07 13:05:00,49.88,50.05,49.88,50.03,64702.0,44.7074,44.8598,44.7074,44.8419,64702.0
2015-12-07 13:10:00,50.03,50.08,49.92,49.94,46679.0,44.8419,44.8867,44.7433,44.7612,46679.0
2015-12-07 13:15:00,49.94,49.99,49.92,49.97,41418.0,44.7612,44.806,44.7433,44.7881,41418.0
2015-12-07 13:20:00,49.97,49.97,49.71,49.77,106087.0,44.7881,44.7881,44.5551,44.6088,106087.0
2015-12-07 13:25:00,49.77,49.9,49.77,49.87,40793.0,44.6088,44.7254,44.6088,44.6985,40793.0
2015-12-07 13:30:00,49.86,49.95,49.85,49.88,62034.0,44.6895,44.7702,44.6805,44.7074,62034.0
2015-12-07 13:35:00,49.87,49.92,49.73,49.82,172514.0,44.6985,44.7433,44.573,44.6537,172514.0
2015-12-07 13:40:00,49.81,49.81,49.72,49.76,82825.0,44.6447,44.6447,44.564,44.5999,82825.0
2015-12-07 13:45:00,49.75,49.78,49.68,49.68,64375.0,44.5909,44.6178,44.5282,44.5282,64375.0
2015-12-07 13:50:00,49.68,49.68,49.62,49.64,51832.0,44.5282,44.5282,44.4744,44.4923,51832.0
2015-12-07 13:55:00,49.64,49.74,49.57,49.74,106118.0,44.4923,44.582,44.4296,44.582,106118.0
2015-12-07 14:00:00,49.73,49.84,49.73,49.83,71148.0,44.573,44.6716,44.573,44.6626,71148.0
2015-12-07 14:05:00,49.84,49.89,49.8,49.8,72811.0,44.6716,44.7164,44.6357,44.6357,72811.0
2015-12-07 14:10:00,49.8,49.84,49.72,49.73,45839.0,44.6357,44.6716,44.564,44.573,45839.0
2015-12-07 14:15:00,49.72,49.72,49.63,49.67,49203.0,44.564,44.564,44.4834,44.5192,49203.0
2015-12-07 14:20:00,49.66,49.73,49.64,49.7,42026.0,44.5103,44.573,44.4923,44.5461,42026.0
2015-12-07 14:25:00,49.7,49.83,49.69,49.81,33481.0,44.5461,44.6626,44.5371,44.6447,33481.0
2015-12-07 14:30:00,49.81,49.87,49.62,49.62,64958.0,44.6447,44.6985,44.4744,44.4744,64958.0
2015-12-07 14:35:00,49.63,49.7,49.61,49.66,51751.0,44.4834,44.5461,44.4654,44.5103,51751.0
2015-12-07 14:40:00,49.67,49.67,49.57,49.57,76585.0,44.5192,44.5192,44.4296,44.4296,76585.0
2015-12-07 14:45:00,49.58,49.66,49.54,49.66,70650.0,44.4385,44.5103,44.4027,44.5103,70650.0
2015-12-07 14:50:00,49.65,49.66,49.56,49.63,98751.0,44.5013,44.5103,44.4206,44.4834,98751.0
2015-12-07 14:55:00,49.63,49.66,49.5,49.52,56448.0,44.4834,44.5103,44.3668,44.3848,56448.0
2015-12-07 15:00:00,49.52,49.53,49.41,49.47,65270.0,44.3848,44.3937,44.2862,44.34,65270.0
2015-12-07 15:05:00,49.47,49.58,49.45,49.56,60622.0,44.34,44.4385,44.322,44.4206,60622.0
2015-12-07 15:10:00,49.57,49.61,49.52,49.56,76019.0,44.4296,44.4654,44.3848,44.4206,76019.0
2015-12-07 15:15:00,49.56,49.61,49.56,49.58,66039.0,44.4206,44.4654,44.4206,44.4385,66039.0
2015-12-07 15:20:00,49.58,49.59,49.49,49.49,128632.0,44.4385,44.4475,44.3579,44.3579,128632.0
2015-12-07 15:25:00,49.49,49.52,49.43,49.45,97151.0,44.3579,44.3848,44.3041,44.322,97151.0
2015-12-07 15:30:00,49.44,49.58,49.43,49.5,121264.0,44.3131,44.4385,44.3041,44.3668,121264.0
2015-12-07 15:35:00,49.5,49.51,49.42,49.46,112326.0,44.3668,44.3758,44.2951,44.331,112326.0
2015-12-07 15:40:00,49.47,49.58,49.46,49.56,130001.0,44.34,44.4385,44.331,44.4206,130001.0
2015-12-07 15:45:00,49.57,49.66,49.56,49.62,173209.0,44.4296,44.5103,44.4206,44.4744,173209.0
2015-12-07 15:50:00,49.61,49.69,49.59,49.68,163877.0,44.4654,44.5371,44.4475,44.5282,163877.0
2015-12-07 15:55:00,49.68,49.68,49.55,49.58,353007.0,44.5282,44.5282,44.4117,44.4385,353007.0
2015-12-08 09:30:00,47.6,47.6,46.77,47.39,973371.0,42.7349,42.7349,41.9897,42.5464,973371.0
2015-12-08 09:35:00,47.4,47.4,46.74,47.12,439423.0,42.5554,42.5554,41.9628,42.304,439423.0
2015-12-08 09:40:00,47.12,47.49,47.04,47.47,448981.0,42.304,42.6362,42.2322,42.6182,448981.0
2015-12-08 09:45:00,47.47,47.5,47.16,47.2,534247.0,42.6182,42.6451,42.3399,42.3758,534247.0
2015-12-08 09:50:00,47.2,47.28,47.0,47.18,282695.0,42.3758,42.4476,42.1962,42.3578,282695.0
2015-12-08 09:55:00,47.17,47.18,47.02,47.05,230361.0,42.3489,42.3578,42.2142,42.2411,230361.0
2015-12-08 10:00:00,47.05,47.05,46.91,46.91,233278.0,42.2411,42.2411,42.1154,42.1154,233278.0
2015-12-08 10:05:00,46.92,46.93,46.75,46.79,261645.0,42.1244,42.1334,41.9718,42.0077,261645.0
2015-12-08 10:10:00,46.79,46.82,46.58,46.71,325864.0,42.0077,42.0346,41.8192,41.9359,325864.0
2015-12-08 10:15:00,46.7,46.76,46.52,46.53,191690.0,41.9269,41.9808,41.7653,41.7743,191690.0
2015-12-08 10:20:00,46.52,46.54,46.25,46.31,298027.0,41.7653,41.7833,41.5229,41.5768,298027.0
2015-12-08 10:25:00,46.3,46.32,45.32,45.81,888137.0,41.5678,41.5857,40.6879,41.1279,888137.0
2015-12-08 10:30:00,45.82,45.84,45.4,45.76,508015.0,41.1368,41.1548,40.7598,41.083,508015.0
2015-12-08 10:35:00,45.78,46.01,45.72,46.01,426057.0,41.1009,41.3074,41.0471,41.3074,426057.0
2015-12-08 10:40:00,46.01,46.19,45.97,45.98,309935.0,41.3074,41.469,41.2715,41.2805,309935.0
2015-12-08 10:45:00,45.98,46.04,45.83,45.9,263547.0,41.2805,41.3344,41.1458,41.2087,263547.0
2015-12-08 10:50:00,45.88,46.1,45.88,46.07,191926.0,41.1907,41.3882,41.1907,41.3613,191926.0
2015-12-08 10:55:00,46.07,46.09,45.76,45.82,238648.0,41.3613,41.3792,41.083,41.1368,238648.0
2015-12-08 11:00:00,45.83,46.14,45.82,46.1,263777.0,41.1458,41.4241,41.1368,41.3882,263777.0
2015-12-08 11:05:00,46.11,46.13,45.95,46.08,257567.0,41.3972,41.4152,41.2536,41.3703,257567.0
2015-12-08 11:10:00,46.08,46.11,46.0,46.02,128050.0,41.3703,41.3972,41.2984,41.3164,128050.0
2015-12-08 11:15:00,46.02,46.04,45.94,46.01,153488.0,41.3164,41.3344,41.2446,41.3074,153488.0
2015-12-08 11:20:00,46.02,46.11,45.95,45.95,154414.0,41.3164,41.3972,41.2536,41.2536,154414.0
2015-12-08 11:25:00,45.95,45.95,45.6,45.66,278841.0,41.2536,41.2536,40.9393,40.9932,278841.0
2015-12-08 11:30:00,45.65,45.68,45.4,45.57,147230.0,40.9842,41.0112,40.7598,40.9124,147230.0
2015-12-08 11:35:00,45.57,45.6,45.47,45.56,139739.0,40.9124,40.9393,40.8226,40.9034,139739.0
2015-12-08 11:40:00,45.55,45.82,45.54,45.76,149256.0,40.8944,41.1368,40.8855,41.083,149256.0
2015-12-08 11:45:00,45.77,45.77,45.61,45.61,67273.0,41.092,41.092,40.9483,40.9483,67273.0
2015-12-08 11:50:00,45.6,45.64,45.45,45.48,178211.0,40.9393,40.9752,40.8047,40.8316,178211.0
2015-12-08 11:55:00,45.48,45.5,45.46,45.49,136518.0,40.8316,40.8496,40.8136,40.8406,136518.0
2015-12-08 12:00:00,45.49,45.69,45.45,45.66,215387.0,40.8406,41.0201,40.8047,40.9932,215387.0
2015-12-08 12:05:00,45.65,45.9,45.62,45.82,137205.0,40.9842,41.2087,40.9573,41.1368,137205.0
2015-12-08 12:10:00,45.81,46.0,45.81,45.85,137392.0,41.1279,41.2984,41.1279,41.1638,137392.0
2015-12-08 12:15:00,45.84,45.91,45.77,45.81,115947.0,41.1548,41.2176,41.092,41.1279,115947.0
2015-12-08 12:20:00,45.82,45.83,45.73,45.76,78178.0,41.1368,41.1458,41.056,41.083,78178.0
2015-12-08 12:25:00,45.75,45.84,45.74,45.75,71574.0,41.074,41.1548,41.065,41.074,71574.0
2015-12-08 12:30:00,45.74,45.74,45.56,45.56,82474.0,41.065,41.065,40.9034,40.9034,82474.0
2015-12-08 12:35:00,45.56,45.59,45.5,45.51,87408.0,40.9034,40.9304,40.8496,40.8585,87408.0
2015-12-08 12:40:00,45.52,45.53,45.48,45.48,126229.0,40.8675,40.8765,40.8316,40.8316,126229.0
2015-12-08 12:45:00,45.48,45.49,45.18,45.24,322181.0,40.8316,40.8406,40.5623,40.6161,322181.0
2015-12-08 12:50:00,45.23,45.29,45.11,45.11,181581.0,40.6071,40.661,40.4994,40.4994,181581.0
2015-12-08 12:55:00,45.12,45.28,45.1,45.15,198619.0,40.5084,40.652,40.4904,40.5353,198619.0
2015-12-08 13:00:00,45.14,45.31,45.12,45.19,134992.0,40.5263,40.679,40.5084,40.5712,134992.0
2015-12-08 13:05:00,45.19,45.27,45.11,45.13,134044.0,40.5712,40.6431,40.4994,40.5174,134044.0
2015-12-08 13:10:00,45.13,45.2,45.07,45.11,145386.0,40.5174,40.5802,40.4635,40.4994,145386.0
2015-12-08 13:15:00,45.1,45.11,44.83,44.83,339218.0,40.4904,40.4994,40.248,40.248,339218.0
2015-12-08 13:20:00,44.82,44.87,44.69,44.78,369094.0,40.2391,40.2839,40.1223,40.2031,369094.0
2015-12-08 13:25:00,44.78,44.93,44.76,44.8,179313.0,40.2031,40.3378,40.1852,40.2211,179313.0
2015-12-08 13:30:00,44.8,44.88,44.71,44.74,113188.0,40.2211,40.2929,40.1403,40.1672,113188.0
2015-12-08 13:35:00,44.74,44.81,44.45,44.54,499173.0,40.1672,40.2301,39.9069,39.9877,499173.0
2015-12-08 13:40:00,44.55,44.59,44.2,44.4,427642.0,39.9966,40.0326,39.6824,39.862,427642.0
2015-12-08 13:45:00,44.4,44.69,44.37,44.62,231733.0,39.862,40.1223,39.835,40.0595,231733.0
2015-12-08 13:50:00,44.62,44.83,44.54,44.8,250739.0,40.0595,40.248,39.9877,40.2211,250739.0
2015-12-08 13:55:00,44.8,44.84,44.75,44.8,84038.0,40.2211,40.257,40.1762,40.2211,84038.0
2015-12-08 14:00:00,44.78,45.0,44.76,44.97,126826.0,40.2031,40.4007,40.1852,40.3737,126826.0
2015-12-08 14:05:00,44.96,45.17,44.95,45.15,218058.0,40.3647,40.5533,40.3558,40.5353,218058.0
2015-12-08 14:10:00,45.16,45.29,45.12,45.26,308933.0,40.5443,40.661,40.5084,40.6341,308933.0
2015-12-08 14:15:00,45.26,45.27,45.02,45.09,210767.0,40.6341,40.6431,40.4186,40.4815,210767.0
2015-12-08 14:20:00,45.08,45.23,45.06,45.21,203603.0,40.4725,40.6071,40.4545,40.5892,203603.0
2015-12-08 14:25:00,45.21,45.5,45.2,45.48,205788.0,40.5892,40.8496,40.5802,40.8316,205788.0
2015-12-08 14:30:00,45.48,45.51,45.41,45.47,310567.0,40.8316,40.8585,40.7688,40.8226,310567.0
2015-12-08 14:35:00,45.46,45.47,45.3,45.44,137170.0,40.8136,40.8226,40.67,40.7957,137170.0
2015-12-08 14:40:00,45.43,45.43,45.24,45.34,154934.0,40.7867,40.7867,40.6161,40.7059,154934.0
2015-12-08 14:45:00,45.32,45.42,45.31,45.34,117240.0,40.6879,40.7777,40.679,40.7059,117240.0
2015-12-08 14:50:00,45.34,45.51,45.32,45.47,136867.0,40.7059,40.8585,40.6879,40.8226,136867.0
2015-12-08 14:55:00,45.46,45.47,45.18,45.2,178392.0,40.8136,40.8226,40.5623,40.5802,178392.0
2015-12-08 15:00:00,45.2,45.2,45.05,45.11,146913.0,40.5802,40.5802,40.4455,40.4994,146913.0
2015-12-08 15:05:00,45.11,45.19,45.09,45.15,142552.0,40.4994,40.5712,40.4815,40.5353,142552.0
2015-12-08 15:10:00,45.15,45.18,45.07,45.09,118114.0,40.5353,40.5623,40.4635,40.4815,118114.0
2015-12-08 15:15:00,45.09,45.17,45.08,45.13,120722.0,40.4815,40.5533,40.4725,40.5174,120722.0
2015-12-08 15:20:00,45.13,45.15,45.04,45.04,127341.0,40.5174,40.5353,40.4366,40.4366,127341.0
2015-12-08 15:25:00,45.04,45.05,45.0,45.02,127956.0,40.4366,40.4455,40.4007,40.4186,127956.0
2015-12-08 15:30:00,45.01,45.15,44.96,45.14,229974.0,40.4096,40.5353,40.3647,40.5263,229974.0
2015-12-08 15:35:00,45.15,45.17,45.1,45.14,151774.0,40.5353,40.5533,40.4904,40.5263,151774.0
2015-12-08 15:40:00,45.13,45.14,45.08,45.13,173189.0,40.5174,40.5263,40.4725,40.5174,173189.0
2015-12-08 15:45:00,45.12,45.2,45.06,45.07,231279.0,40.5084,40.5802,40.4545,40.4635,231279.0
2015-12-08 15:50:00,45.07,45.15,45.07,45.15,343256.0,40.4635,40.5353,40.4635,40.5353,343256.0
2015-12-08 15:55:00,45.15,45.18,45.0,45.03,508765.0,40.5353,40.5623,40.4007,40.4276,508765.0
2015-12-09 09:30:00,45.14,45.44,45.06,45.37,315934.0,40.5263,40.7957,40.4545,40.7328,315934.0
2015-12-09 09:35:00,45.38,45.58,45.27,45.5,285537.0,40.7418,40.9214,40.6431,40.8496,285537.0
2015-12-09 09:40:00,45.48,45.58,45.43,45.46,118480.0,40.8316,40.9214,40.7867,40.8136,118480.0
2015-12-09 09:45:00,45.47,45.85,45.47,45.83,106531.0,40.8226,41.1638,40.8226,41.1458,106531.0
2015-12-09 09:50:00,45.83,45.88,45.51,45.53,138698.0,41.1458,41.1907,40.8585,40.8765,138698.0
2015-12-09 09:55:00,45.53,45.55,45.33,45.36,144530.0,40.8765,40.8944,40.6969,40.7239,144530.0
2015-12-09 10:00:00,45.36,45.56,45.34,45.49,112734.0,40.7239,40.9034,40.7059,40.8406,112734.0
2015-12-09 10:05:00,45.48,45.54,45.43,45.46,74109.0,40.8316,40.8855,40.7867,40.8136,74109.0
2015-12-09 10:10:00,45.47,45.66,45.47,45.5,106212.0,40.8226,40.9932,40.8226,40.8496,106212.0
2015-12-09 10:15:00,45.51,45.56,45.32,45.34,92822.0,40.8585,40.9034,40.6879,40.7059,92822.0
2015-12-09 10:20:00,45.33,45.37,45.11,45.16,123119.0,40.6969,40.7328,40.4994,40.5443,123119.0
2015-12-09 10:25:00,45.15,45.15,45.06,45.13,90440.0,40.5353,40.5353,40.4545,40.5174,90440.0
2015-12-09 10:30:00,45.13,45.16,44.8,44.83,233496.0,40.5174,40.5443,40.2211,40.248,233496.0
2015-12-09 10:35:00,44.82,44.88,44.45,44.6,264863.0,40.2391,40.2929,39.9069,40.0415,264863.0
2015-12-09 10:40:00,44.59,44.71,44.51,44.69,157961.0,40.0326,40.1403,39.9607,40.1223,157961.0
2015-12-09 10:45:00,44.68,44.7,44.51,44.51,114159.0,40.1134,40.1313,39.9607,39.9607,114159.0
2015-12-09 10:50:00,44.52,44.57,44.36,44.36,107979.0,39.9697,40.0146,39.8261,39.8261,107979.0
2015-12-09 10:55:00,44.36,44.44,44.3,44.37,105914.0,39.8261,39.8979,39.7722,39.835,105914.0
2015-12-09 11:00:00,44.37,44.44,44.15,44.4,252878.0,39.835,39.8979,39.6375,39.862,252878.0
2015-12-09 11:05:00,44.4,44.57,44.37,44.4,113623.0,39.862,40.0146,39.835,39.862,113623.0
2015-12-09 11:10:00,44.39,44.5,44.38,44.46,68828.0,39.853,39.9518,39.844,39.9158,68828.0
2015-12-09 11:15:00,44.47,44.5,44.41,44.48,83380.0,39.9248,39.9518,39.871,39.9338,83380.0
2015-12-09 11:20:00,44.48,44.62,44.47,44.47,97911.0,39.9338,40.0595,39.9248,39.9248,97911.0
2015-12-09 11:25:00,44.46,44.61,44.45,44.59,86619.0,39.9158,40.0505,39.9069,40.0326,86619.0
2015-12-09 11:30:00,44.6,44.6,44.51,44.52,59846.0,40.0415,40.0415,39.9607,39.9697,59846.0
2015-12-09 11:35:00,44.52,44.6,44.51,44.54,80044.0,39.9697,40.0415,39.9607,39.9877,80044.0
2015-12-09 11:40:00,44.54,44.57,44.48,44.53,67463.0,39.9877,40.0146,39.9338,39.9787,67463.0
2015-12-09 11:45:00,44.52,44.57,44.44,44.52,85979.0,39.9697,40.0146,39.8979,39.9697,85979.0
2015-12-09 11:50:00,44.53,44.61,44.51,44.56,44471.0,39.9787,40.0505,39.9607,40.0056,44471.0
2015-12-09 11:55:00,44.56,44.57,44.37,44.37,75862.0,40.0056,40.0146,39.835,39.835,75862.0
2015-12-09 12:00:00,44.38,44.48,44.37,44.42,51909.0,39.844,39.9338,39.835,39.8799,51909.0
2015-12-09 12:05:00,44.43,44.46,44.34,44.46,44778.0,39.8889,39.9158,39.8081,39.9158,44778.0
2015-12-09 12:10:00,44.45,44.5,44.4,44.41,29388.0,39.9069,39.9518,39.862,39.871,29388.0
2015-12-09 12:15:00,44.4,44.4,44.27,44.3,109738.0,39.862,39.862,39.7453,39.7722,109738.0
2015-12-09 12:20:00,44.3,44.32,44.25,44.31,95444.0,39.7722,39.7902,39.7273,39.7812,95444.0
2015-12-09 12:25:00,44.31,44.33,44.3,44.3,61771.0,39.7812,39.7991,39.7722,39.7722,61771.0
2015-12-09 12:30:00,44.3,44.31,44.23,44.25,103466.0,39.7722,39.7812,39.7094,39.7273,103466.0
2015-12-09 12:35:00,44.25,44.25,44.07,44.07,85098.0,39.7273,39.7273,39.5657,39.5657,85098.0
2015-12-09 12:40:00,44.07,44.07,43.86,43.97,190005.0,39.5657,39.5657,39.3772,39.4759,190005.0
2015-12-09 12:45:00,43.97,44.01,43.93,43.98,71127.0,39.4759,39.5118,39.44,39.4849,71127.0
2015-12-09 12:50:00,43.97,44.02,43.9,43.92,74379.0,39.4759,39.5208,39.4131,39.431,74379.0
2015-12-09 12:55:00,43.92,43.96,43.88,43.94,102684.0,39.431,39.467,39.3951,39.449,102684.0
2015-12-09 13:00:00,43.93,44.1,43.91,44.07,90611.0,39.44,39.5926,39.4221,39.5657,90611.0
2015-12-09 13:05:00,44.06,44.08,43.85,44.0,48088.0,39.5567,39.5747,39.3682,39.5029,48088.0
2015-12-09 13:10:00,44.0,44.02,43.98,44.0,52326.0,39.5029,39.5208,39.4849,39.5029,52326.0
2015-12-09 13:15:00,43.99,44.08,43.98,44.03,108131.0,39.4939,39.5747,39.4849,39.5298,108131.0
2015-12-09 13:20:00,44.04,44.09,43.99,44.05,65811.0,39.5388,39.5837,39.4939,39.5478,65811.0
2015-12-09 13:25:00,44.05,44.05,43.98,44.01,45997.0,39.5478,39.5478,39.4849,39.5118,45997.0
2015-12-09 13:30:00,44.01,44.02,43.93,44.02,62872.0,39.5118,39.5208,39.44,39.5208,62872.0
2015-12-09 13:35:00,44.02,44.04,43.96,44.02,50156.0,39.5208,39.5388,39.467,39.5208,50156.0
2015-12-09 13:40:00,44.02,44.06,43.96,43.97,25823.0,39.5208,39.5567,39.467,39.4759,25823.0
2015-12-09 13:45:00,43.97,44.06,43.91,44.06,69402.0,39.4759,39.5567,39.4221,39.5567,69402.0
2015-12-09 13:50:00,44.07,44.17,44.07,44.15,86806.0,39.5657,39.6555,39.5657,39.6375,86806.0
2015-12-09 13:55:00,44.15,44.15,44.01,44.02,57580.0,39.6375,39.6375,39.5118,39.5208,57580.0
2015-12-09 14:00:00,44.02,44.03,43.92,43.93,49261.0,39.5208,39.5298,39.431,39.44,49261.0
2015-12-09 14:05:00,43.93,44.01,43.92,43.99,63100.0,39.44,39.5118,39.431,39.4939,63100.0
2015-12-09 14:10:00,44.0,44.02,43.98,44.01,43646.0,39.5029,39.5208,39.4849,39.5118,43646.0
2015-12-09 14:15:00,44.02,44.02,43.93,43.95,54649.0,39.5208,39.5208,39.44,39.458,54649.0
2015-12-09 14:20:00,43.94,43.96,43.9,43.92,52235.0,39.449,39.467,39.4131,39.431,52235.0
2015-12-09 14:25:00,43.91,43.94,43.9,43.94,72203.0,39.4221,39.449,39.4131,39.449,72203.0
2015-12-09 14:30:00,43.93,43.96,43.92,43.94,89264.0,39.44,39.467,39.431,39.449,89264.0
2015-12-09 14:35:00,43.94,43.98,43.93,43.95,85780.0,39.449,39.4849,39.44,39.458,85780.0
2015-12-09 14:40:00,43.96,44.0,43.95,43.97,193922.0,39.467,39.5029,39.458,39.4759,193922.0
2015-12-09 14:45:00,43.97,43.98,43.94,43.98,70433.0,39.4759,39.4849,39.449,39.4849,70433.0
2015-12-09 14:50:00,43.98,43.99,43.95,43.99,42302.0,39.4849,39.4939,39.458,39.4939,42302.0
2015-12-09 14:55:00,43.99,43.99,43.95,43.95,66335.0,39.4939,39.4939,39.458,39.458,66335.0
2015-12-09 15:00:00,43.95,44.0,43.93,44.0,101042.0,39.458,39.5029,39.44,39.5029,101042.0
2015-12-09 15:05:00,44.0,44.06,43.96,44.05,96522.0,39.5029,39.5567,39.467,39.5478,96522.0
2015-12-09 15:10:00,44.04,44.07,44.01,44.02,68275.0,39.5388,39.5657,39.5118,39.5208,68275.0
2015-12-09 15:15:00,44.02,44.07,44.0,44.04,68033.0,39.5208,39.5657,39.5029,39.5388,68033.0
2015-12-09 15:20:00,44.03,44.26,44.03,44.23,155178.0,39.5298,39.7363,39.5298,39.7094,155178.0
2015-12-09 15:25:00,44.23,44.32,44.2,44.32,110341.0,39.7094,39.7902,39.6824,39.7902,110341.0
2015-12-09 15:30:00,44.32,44.41,44.28,44.41,137898.0,39.7902,39.871,39.7542,39.871,137898.0
2015-12-09 15:35:00,44.41,44.52,44.38,44.44,236868.0,39.871,39.9697,39.844,39.8979,236868.0
2015-12-09 15:40:00,44.44,44.47,44.35,44.44,216482.0,39.8979,39.9248,39.8171,39.8979,216482.0
2015-12-09 15:45:00,44.43,44.46,44.28,44.28,255762.0,39.8889,39.9158,39.7542,39.7542,255762.0
2015-12-09 15:50:00,44.29,44.41,44.28,44.41,307046.0,39.7632,39.871,39.7542,39.871,307046.0
2015-12-09 15:55:00,44.41,44.52,44.4,44.5,520521.0,39.871,39.9697,39.862,39.9518,520521.0
2015-12-10 09:30:00,44.83,44.97,44.56,44.73,320472.0,40.248,40.3737,40.0056,40.1583,320472.0
2015-12-10 09:35:00,44.72,44.81,44.63,44.75,138680.0,40.1493,40.2301,40.0685,40.1762,138680.0
2015-12-10 09:40:00,44.77,44.9,44.68,44.71,229820.0,40.1942,40.3109,40.1134,40.1403,229820.0
2015-12-10 09:45:00,44.69,44.7,44.57,44.65,137567.0,40.1223,40.1313,40.0146,40.0864,137567.0
2015-12-10 09:50:00,44.65,44.74,44.58,44.74,134775.0,40.0864,40.1672,40.0236,40.1672,134775.0
2015-12-10 09:55:00,44.74,44.97,44.7,44.96,151677.0,40.1672,40.3737,40.1313,40.3647,151677.0
2015-12-10 10:00:00,44.96,45.18,44.96,44.99,115298.0,40.3647,40.5623,40.3647,40.3917,115298.0
2015-12-10 10:05:00,44.99,45.15,44.99,45.05,70545.0,40.3917,40.5353,40.3917,40.4455,70545.0
2015-12-10 10:10:00,45.05,45.11,44.91,45.04,138079.0,40.4455,40.4994,40.3199,40.4366,138079.0
2015-12-10 10:15:00,45.03,45.13,45.01,45.07,68854.0,40.4276,40.5174,40.4096,40.4635,68854.0
2015-12-10 10:20:00,45.08,45.19,45.08,45.16,86294.0,40.4725,40.5712,40.4725,40.5443,86294.0
2015-12-10 10:25:00,45.16,45.27,45.16,45.21,100975.0,40.5443,40.6431,40.5443,40.5892,100975.0
2015-12-10 10:30:00,45.22,45.27,45.2,45.25,92502.0,40.5982,40.6431,40.5802,40.6251,92502.0
2015-12-10 10:35:00,45.26,45.39,45.25,45.39,107350.0,40.6341,40.7508,40.6251,40.7508,107350.0
2015-12-10 10:40:00,45.38,45.56,45.36,45.55,143275.0,40.7418,40.9034,40.7239,40.8944,143275.0
2015-12-10 10:45:00,45.56,45.57,45.42,45.51,95728.0,40.9034,40.9124,40.7777,40.8585,95728.0
2015-12-10 10:50:00,45.51,45.59,45.48,45.55,147172.0,40.8585,40.9304,40.8316,40.8944,147172.0
2015-12-10 10:55:00,45.56,45.61,45.35,45.35,133810.0,40.9034,40.9483,40.7149,40.7149,133810.0
2015-12-10 11:00:00,45.33,45.48,45.33,45.48,251408.0,40.6969,40.8316,40.6969,40.8316,251408.0
2015-12-10 11:05:00,45.49,45.51,45.38,45.49,201014.0,40.8406,40.8585,40.7418,40.8406,201014.0
2015-12-10 11:10:00,45.5,45.5,45.38,45.39,106095.0,40.8496,40.8496,40.7418,40.7508,106095.0
2015-12-10 11:15:00,45.39,45.42,45.34,45.38,57238.0,40.7508,40.7777,40.7059,40.7418,57238.0
2015-12-10 11:20:00,45.38,45.5,45.34,45.35,164711.0,40.7418,40.8496,40.7059,40.7149,164711.0
2015-12-10 11:25:00,45.36,45.45,45.34,45.35,113406.0,40.7239,40.8047,40.7059,40.7149,113406.0
2015-12-10 11:30:00,45.33,45.4,45.32,45.34,63843.0,40.6969,40.7598,40.6879,40.7059,63843.0
2015-12-10 11:35:00,45.35,45.42,45.33,45.35,64037.0,40.7149,40.7777,40.6969,40.7149,64037.0
2015-12-10 11:40:00,45.36,45.37,45.23,45.25,49281.0,40.7239,40.7328,40.6071,40.6251,49281.0
2015-12-10 11:45:00,45.26,45.34,45.25,45.31,51981.0,40.6341,40.7059,40.6251,40.679,51981.0
2015-12-10 11:50:00,45.32,45.36,45.26,45.29,41730.0,40.6879,40.7239,40.6341,40.661,41730.0
2015-12-10 11:55:00,45.28,45.36,45.28,45.34,38208.0,40.652,40.7239,40.652,40.7059,38208.0
2015-12-10 12:00:00,45.33,45.33,45.24,45.29,27638.0,40.6969,40.6969,40.6161,40.661,27638.0
2015-12-10 12:05:00,45.3,45.37,45.28,45.28,37217.0,40.67,40.7328,40.652,40.652,37217.0
2015-12-10 12:10:00,45.28,45.29,45.18,45.18,43258.0,40.652,40.661,40.5623,40.5623,43258.0
2015-12-10 12:15:00,45.18,45.2,45.13,45.14,39760.0,40.5623,40.5802,40.5174,40.5263,39760.0
2015-12-10 12:20:00,45.15,45.21,45.13,45.18,46487.0,40.5353,40.5892,40.5174,40.5623,46487.0
2015-12-10 12:25:00,45.19,45.22,45.17,45.2,74639.0,40.5712,40.5982,40.5533,40.5802,74639.0
2015-12-10 12:30:00,45.21,45.35,45.2,45.35,134399.0,40.5892,40.7149,40.5802,40.7149,134399.0
2015-12-10 12:35:00,45.35,45.44,45.3,45.35,106264.0,40.7149,40.7957,40.67,40.7149,106264.0
2015-12-10 12:40:00,45.34,45.48,45.33,45.48,88085.0,40.7059,40.8316,40.6969,40.8316,88085.0
2015-12-10 12:45:00,45.48,45.62,45.47,45.61,136524.0,40.8316,40.9573,40.8226,40.9483,136524.0
2015-12-10 12:50:00,45.61,45.8,45.6,45.8,100078.0,40.9483,41.1189,40.9393,41.1189,100078.0
2015-12-10 12:55:00,45.8,45.86,45.75,45.75,107883.0,41.1189,41.1728,41.074,41.074,107883.0
2015-12-10 13:00:00,45.75,45.81,45.58,45.61,163953.0,41.074,41.1279,40.9214,40.9483,163953.0
2015-12-10 13:05:00,45.62,45.63,45.44,45.51,126833.0,40.9573,40.9663,40.7957,40.8585,126833.0
2015-12-10 13:10:00,45.51,45.53,45.48,45.52,54550.0,40.8585,40.8765,40.8316,40.8675,54550.0
2015-12-10 13:15:00,45.52,45.53,45.46,45.49,90427.0,40.8675,40.8765,40.8136,40.8406,90427.0
2015-12-10 13:20:00,45.49,45.52,45.48,45.5,53167.0,40.8406,40.8675,40.8316,40.8496,53167.0
2015-12-10 13:25:00,45.49,45.51,45.44,45.51,63123.0,40.8406,40.8585,40.7957,40.8585,63123.0
2015-12-10 13:30:00,45.51,45.6,45.5,45.52,60265.0,40.8585,40.9393,40.8496,40.8675,60265.0
2015-12-10 13:35:00,45.53,45.62,45.51,45.58,33261.0,40.8765,40.9573,40.8585,40.9214,33261.0
2015-12-10 13:40:00,45.59,45.59,45.52,45.57,44408.0,40.9304,40.9304,40.8675,40.9124,44408.0
2015-12-10 13:45:00,45.57,45.61,45.56,45.61,73997.0,40.9124,40.9483,40.9034,40.9483,73997.0
2015-12-10 13:50:00,45.61,45.73,45.61,45.7,117270.0,40.9483,41.056,40.9483,41.0291,117270.0
2015-12-10 13:55:00,45.7,45.73,45.56,45.57,100161.0,41.0291,41.056,40.9034,40.9124,100161.0
2015-12-10 14:00:00,45.56,45.64,45.53,45.63,45993.0,40.9034,40.9752,40.8765,40.9663,45993.0
2015-12-10 14:05:00,45.62,45.62,45.53,45.55,60595.0,40.9573,40.9573,40.8765,40.8944,60595.0
2015-12-10 14:10:00,45.55,45.58,45.46,45.51,63262.0,40.8944,40.9214,40.8136,40.8585,63262.0
2015-12-10 14:15:00,45.51,45.58,45.5,45.52,40835.0,40.8585,40.9214,40.8496,40.8675,40835.0
2015-12-10 14:20:00,45.52,45.6,45.51,45.56,62085.0,40.8675,40.9393,40.8585,40.9034,62085.0
2015-12-10 14:25:00,45.55,45.72,45.55,45.7,62270.0,40.8944,41.0471,40.8944,41.0291,62270.0
2015-12-10 14:30:00,45.71,45.73,45.64,45.67,74685.0,41.0381,41.056,40.9752,41.0022,74685.0
2015-12-10 14:35:00,45.68,45.77,45.66,45.74,69709.0,41.0112,41.092,40.9932,41.065,69709.0
2015-12-10 14:40:00,45.75,45.83,45.74,45.79,58315.0,41.074,41.1458,41.065,41.1099,58315.0
2015-12-10 14:45:00,45.79,45.79,45.68,45.69,91500.0,41.1099,41.1099,41.0112,41.0201,91500.0
2015-12-10 14:50:00,45.68,45.69,45.52,45.56,105982.0,41.0112,41.0201,40.8675,40.9034,105982.0
2015-12-10 14:55:00,45.57,45.57,45.51,45.56,60014.0,40.9124,40.9124,40.8585,40.9034,60014.0
2015-12-10 15:00:00,45.56,45.56,45.33,45.37,189321.0,40.9034,40.9034,40.6969,40.7328,189321.0
2015-12-10 15:05:00,45.37,45.37,45.29,45.32,220676.0,40.7328,40.7328,40.661,40.6879,220676.0
2015-12-10 15:10:00,45.32,45.44,45.29,45.43,202178.0,40.6879,40.7957,40.661,40.7867,202178.0
2015-12-10 15:15:00,45.43,45.43,45.31,45.32,242259.0,40.7867,40.7867,40.679,40.6879,242259.0
2015-12-10 15:20:00,45.33,45.45,45.32,45.45,206874.0,40.6969,40.8047,40.6879,40.8047,206874.0
2015-12-10 15:25:00,45.45,45.45,45.36,45.41,279700.0,40.8047,40.8047,40.7239,40.7688,279700.0
2015-12-10 15:30:00,45.41,45.44,45.37,45.42,227278.0,40.7688,40.7957,40.7328,40.7777,227278.0
2015-12-10 15:35:00,45.43,45.45,45.37,45.45,100196.0,40.7867,40.8047,40.7328,40.8047,100196.0
2015-12-10 15:40:00,45.44,45.5,45.35,45.36,144441.0,40.7957,40.8496,40.7149,40.7239,144441.0
2015-12-10 15:45:00,45.36,45.39,45.27,45.31,230994.0,40.7239,40.7508,40.6431,40.679,230994.0
2015-12-10 15:50:00,45.3,45.3,45.19,45.19,211729.0,40.67,40.67,40.5712,40.5712,211729.0
2015-12-10 15:55:00,45.19,45.27,45.16,45.24,288925.0,40.5712,40.6431,40.5443,40.6161,288925.0
2015-12-11 09:30:00,44.55,44.57,44.27,44.32,234155.0,39.9966,40.0146,39.7453,39.7902,234155.0
2015-12-11 09:35:00,44.3,44.41,44.1,44.15,248867.0,39.7722,39.871,39.5926,39.6375,248867.0
2015-12-11 09:40:00,44.15,44.27,44.08,44.08,138956.0,39.6375,39.7453,39.5747,39.5747,138956.0
2015-12-11 09:45:00,44.07,44.34,44.02,44.26,109647.0,39.5657,39.8081,39.5208,39.7363,109647.0
2015-12-11 09:50:00,44.27,44.27,44.13,44.18,122309.0,39.7453,39.7453,39.6196,39.6645,122309.0
2015-12-11 09:55:00,44.19,44.25,44.0,44.0,124243.0,39.6734,39.7273,39.5029,39.5029,124243.0
2015-12-11 10:00:00,44.01,44.22,44.0,44.2,91263.0,39.5118,39.7004,39.5029,39.6824,91263.0
2015-12-11 10:05:00,44.2,44.4,44.2,44.23,85788.0,39.6824,39.862,39.6824,39.7094,85788.0
2015-12-11 10:10:00,44.23,44.48,44.23,44.4,71123.0,39.7094,39.9338,39.7094,39.862,71123.0
2015-12-11 10:15:00,44.4,44.49,44.3,44.48,60141.0,39.862,39.9428,39.7722,39.9338,60141.0
2015-12-11 10:20:00,44.47,44.49,44.36,44.41,54847.0,39.9248,39.9428,39.8261,39.871,54847.0
2015-12-11 10:25:00,44.4,44.55,44.34,44.34,62498.0,39.862,39.9966,39.8081,39.8081,62498.0
2015-12-11 10:30:00,44.34,44.41,44.32,44.35,46078.0,39.8081,39.871,39.7902,39.8171,46078.0
2015-12-11 10:35:00,44.37,44.41,44.29,44.32,54526.0,39.835,39.871,39.7632,39.7902,54526.0
2015-12-11 10:40:00,44.33,44.39,44.33,44.35,36624.0,39.7991,39.853,39.7991,39.8171,36624.0
2015-12-11 10:45:00,44.35,44.44,44.33,44.35,27879.0,39.8171,39.8979,39.7991,39.8171,27879.0
2015-12-11 10:50:00,44.35,44.39,44.31,44.39,28211.0,39.8171,39.853,39.7812,39.853,28211.0
2015-12-11 10:55:00,44.39,44.39,44.26,44.26,35865.0,39.853,39.853,39.7363,39.7363,35865.0
2015-12-11 11:00:00,44.26,44.35,44.21,44.27,40674.0,39.7363,39.8171,39.6914,39.7453,40674.0
2015-12-11 11:05:00,44.27,44.4,44.25,44.29,33405.0,39.7453,39.862,39.7273,39.7632,33405.0
2015-12-11 11:10:00,44.28,44.29,44.14,44.24,34470.0,39.7542,39.7632,39.6286,39.7183,34470.0
2015-12-11 11:15:00,44.25,44.27,44.14,44.2,33181.0,39.7273,39.7453,39.6286,39.6824,33181.0
2015-12-11 11:20:00,44.21,44.23,44.13,44.16,52800.0,39.6914,39.7094,39.6196,39.6465,52800.0
2015-12-11 11:25:00,44.18,44.22,44.1,44.21,42442.0,39.6645,39.7004,39.5926,39.6914,42442.0
2015-12-11 11:30:00,44.22,44.23,44.11,44.11,27669.0,39.7004,39.7094,39.6016,39.6016,27669.0
2015-12-11 11:35:00,44.11,44.2,44.07,44.15,46371.0,39.6016,39.6824,39.5657,39.6375,46371.0
2015-12-11 11:40:00,44.16,44.27,44.16,44.27,43306.0,39.6465,39.7453,39.6465,39.7453,43306.0
2015-12-11 11:45:00,44.26,44.3,44.24,44.25,25311.0,39.7363,39.7722,39.7183,39.7273,25311.0
2015-12-11 11:50:00,44.26,44.26,44.2,44.23,28425.0,39.7363,39.7363,39.6824,39.7094,28425.0
2015-12-11 11:55:00,44.22,44.22,44.07,44.08,31457.0,39.7004,39.7004,39.5657,39.5747,31457.0
2015-12-11 12:00:00,44.07,44.09,44.02,44.07,40911.0,39.5657,39.5837,39.5208,39.5657,40911.0
2015-12-11 12:05:00,44.07,44.07,43.92,43.92,67471.0,39.5657,39.5657,39.431,39.431,67471.0
2015-12-11 12:10:00,43.92,43.94,43.8,43.84,69930.0,39.431,39.449,39.3233,39.3592,69930.0
2015-12-11 12:15:00,43.84,43.84,43.66,43.73,118586.0,39.3592,39.3592,39.1976,39.2605,118586.0
2015-12-11 12:20:00,43.73,43.79,43.66,43.73,80083.0,39.2605,39.3143,39.1976,39.2605,80083.0
2015-12-11 12:25:00,43.71,43.74,43.65,43.69,39298.0,39.2425,39.2694,39.1886,39.2245,39298.0
2015-12-11 12:30:00,43.68,43.75,43.63,43.74,42874.0,39.2156,39.2784,39.1707,39.2694,42874.0
2015-12-11 12:35:00,43.74,43.84,43.73,43.79,50370.0,39.2694,39.3592,39.2605,39.3143,50370.0
2015-12-11 12:40:00,43.78,43.84,43.69,43.72,40240.0,39.3053,39.3592,39.2245,39.2515,40240.0
2015-12-11 12:45:00,43.72,43.76,43.67,43.69,18507.0,39.2515,39.2874,39.2066,39.2245,18507.0
2015-12-11 12:50:00,43.69,43.73,43.57,43.66,89801.0,39.2245,39.2605,39.1168,39.1976,89801.0
2015-12-11 12:55:00,43.65,43.7,43.63,43.69,34296.0,39.1886,39.2335,39.1707,39.2245,34296.0
2015-12-11 13:00:00,43.7,43.83,43.7,43.77,36600.0,39.2335,39.3502,39.2335,39.2964,36600.0
2015-12-11 13:05:00,43.77,43.78,43.63,43.66,55664.0,39.2964,39.3053,39.1707,39.1976,55664.0
2015-12-11 13:10:00,43.66,43.76,43.66,43.69,46067.0,39.1976,39.2874,39.1976,39.2245,46067.0
2015-12-11 13:15:00,43.69,43.85,43.63,43.84,57534.0,39.2245,39.3682,39.1707,39.3592,57534.0
2015-12-11 13:20:00,43.83,43.85,43.75,43.79,44635.0,39.3502,39.3682,39.2784,39.3143,44635.0
2015-12-11 13:25:00,43.79,43.82,43.76,43.78,71692.0,39.3143,39.3413,39.2874,39.3053,71692.0
2015-12-11 13:30:00,43.77,43.82,43.68,43.69,85749.0,39.2964,39.3413,39.2156,39.2245,85749.0
2015-12-11 13:35:00,43.69,43.77,43.69,43.76,29034.0,39.2245,39.2964,39.2245,39.2874,29034.0
2015-12-11 13:40:00,43.77,43.93,43.75,43.91,55486.0,39.2964,39.44,39.2784,39.4221,55486.0
2015-12-11 13:45:00,43.91,43.96,43.81,43.83,40788.0,39.4221,39.467,39.3323,39.3502,40788.0
2015-12-11 13:50:00,43.84,43.95,43.83,43.87,33784.0,39.3592,39.458,39.3502,39.3862,33784.0
2015-12-11 13:55:00,43.86,43.9,43.8,43.84,26768.0,39.3772,39.4131,39.3233,39.3592,26768.0
2015-12-11 14:00:00,43.84,43.9,43.83,43.84,28577.0,39.3592,39.4131,39.3502,39.3592,28577.0
2015-12-11 14:05:00,43.83,43.85,43.79,43.85,36174.0,39.3502,39.3682,39.3143,39.3682,36174.0
2015-12-11 14:10:00,43.84,43.88,43.79,43.82,21717.0,39.3592,39.3951,39.3143,39.3413,21717.0
2015-12-11 14:15:00,43.82,43.9,43.77,43.9,79547.0,39.3413,39.4131,39.2964,39.4131,79547.0
2015-12-11 14:20:00,43.89,43.9,43.77,43.79,58280.0,39.4041,39.4131,39.2964,39.3143,58280.0
2015-12-11 14:25:00,43.8,43.82,43.76,43.78,33604.0,39.3233,39.3413,39.2874,39.3053,33604.0
2015-12-11 14:30:00,43.77,43.81,43.76,43.78,32789.0,39.2964,39.3323,39.2874,39.3053,32789.0
2015-12-11 14:35:00,43.78,43.85,43.75,43.81,31428.0,39.3053,39.3682,39.2784,39.3323,31428.0
2015-12-11 14:40:00,43.82,43.86,43.77,43.82,43812.0,39.3413,39.3772,39.2964,39.3413,43812.0
2015-12-11 14:45:00,43.83,43.83,43.73,43.73,28734.0,39.3502,39.3502,39.2605,39.2605,28734.0
2015-12-11 14:50:00,43.73,43.74,43.68,43.7,39124.0,39.2605,39.2694,39.2156,39.2335,39124.0
2015-12-11 14:55:00,43.7,43.7,43.6,43.61,47238.0,39.2335,39.2335,39.1437,39.1527,47238.0
2015-12-11 15:00:00,43.61,43.69,43.61,43.67,35488.0,39.1527,39.2245,39.1527,39.2066,35488.0
2015-12-11 15:05:00,43.68,43.69,43.6,43.61,37302.0,39.2156,39.2245,39.1437,39.1527,37302.0
2015-12-11 15:10:00,43.61,43.61,43.46,43.48,151537.0,39.1527,39.1527,39.0181,39.036,151537.0
2015-12-11 15:15:00,43.48,43.54,43.41,43.41,82495.0,39.036,39.0899,38.9732,38.9732,82495.0
2015-12-11 15:20:00,43.41,43.42,43.22,43.27,177416.0,38.9732,38.9821,38.8026,38.8475,177416.0
2015-12-11 15:25:00,43.27,43.34,43.25,43.3,83458.0,38.8475,38.9103,38.8295,38.8744,83458.0
2015-12-11 15:30:00,43.3,43.35,43.28,43.35,132169.0,38.8744,38.9193,38.8565,38.9193,132169.0
2015-12-11 15:35:00,43.35,43.46,43.34,43.38,146415.0,38.9193,39.0181,38.9103,38.9462,146415.0
2015-12-11 15:40:00,43.39,43.5,43.35,43.37,135713.0,38.9552,39.054,38.9193,38.9373,135713.0
2015-12-11 15:45:00,43.38,43.45,43.35,43.41,182415.0,38.9462,39.0091,38.9193,38.9732,182415.0
2015-12-11 15:50:00,43.41,43.44,43.36,43.38,214289.0,38.9732,39.0001,38.9283,38.9462,214289.0
2015-12-11 15:55:00,43.39,43.42,43.34,43.41,336330.0,38.9552,38.9821,38.9103,38.9732,336330.0
2015-12-14 09:30:00,43.65,43.8,43.53,43.75,107424.0,39.1886,39.3233,39.0809,39.2784,107424.0
2015-12-14 09:35:00,43.74,44.0,43.71,43.84,136956.0,39.2694,39.5029,39.2425,39.3592,136956.0
2015-12-14 09:40:00,43.83,43.88,43.63,43.67,84238.0,39.3502,39.3951,39.1707,39.2066,84238.0
2015-12-14 09:45:00,43.68,43.93,43.68,43.87,35330.0,39.2156,39.44,39.2156,39.3862,35330.0
2015-12-14 09:50:00,43.87,43.93,43.75,43.77,77534.0,39.3862,39.44,39.2784,39.2964,77534.0
2015-12-14 09:55:00,43.77,43.78,43.6,43.6,61142.0,39.2964,39.3053,39.1437,39.1437,61142.0
2015-12-14 10:00:00,43.6,43.69,43.58,43.66,63038.0,39.1437,39.2245,39.1258,39.1976,63038.0
2015-12-14 10:05:00,43.66,43.73,43.52,43.58,105076.0,39.1976,39.2605,39.0719,39.1258,105076.0
2015-12-14 10:10:00,43.58,43.67,43.39,43.48,109988.0,39.1258,39.2066,38.9552,39.036,109988.0
2015-12-14 10:15:00,43.47,43.82,43.45,43.58,180596.0,39.027,39.3413,39.0091,39.1258,180596.0
2015-12-14 10:20:00,43.59,43.59,43.46,43.5,44740.0,39.1348,39.1348,39.0181,39.054,44740.0
2015-12-14 10:25:00,43.49,43.52,43.2,43.23,69229.0,39.045,39.0719,38.7846,38.8116,69229.0
2015-12-14 10:30:00,43.23,43.31,43.17,43.28,76133.0,38.8116,38.8834,38.7577,38.8565,76133.0
2015-12-14 10:35:00,43.27,43.32,43.13,43.31,68314.0,38.8475,38.8924,38.7218,38.8834,68314.0
2015-12-14 10:40:00,43.31,43.36,43.23,43.27,59525.0,38.8834,38.9283,38.8116,38.8475,59525.0
2015-12-14 10:45:00,43.29,43.3,43.15,43.15,44936.0,38.8654,38.8744,38.7397,38.7397,44936.0
2015-12-14 10:50:00,43.13,43.15,43.02,43.12,66608.0,38.7218,38.7397,38.623,38.7128,66608.0
2015-12-14 10:55:00,43.12,43.24,43.11,43.13,41816.0,38.7128,38.8205,38.7038,38.7218,41816.0
2015-12-14 11:00:00,43.14,43.17,43.1,43.16,85656.0,38.7308,38.7577,38.6949,38.7487,85656.0
2015-12-14 11:05:00,43.15,43.15,43.09,43.1,31777.0,38.7397,38.7397,38.6859,38.6949,31777.0
2015-12-14 11:10:00,43.1,43.11,42.86,43.03,124485.0,38.6949,38.7038,38.4794,38.632,124485.0
2015-12-14 11:15:00,43.03,43.08,42.89,42.95,69343.0,38.632,38.6769,38.5063,38.5602,69343.0
2015-12-14 11:20:00,42.96,43.09,42.96,43.07,40106.0,38.5692,38.6859,38.5692,38.6679,40106.0
2015-12-14 11:25:00,43.06,43.07,42.93,42.97,27733.0,38.6589,38.6679,38.5422,38.5781,27733.0
2015-12-14 11:30:00,42.96,42.96,42.85,42.86,36825.0,38.5692,38.5692,38.4704,38.4794,36825.0
2015-12-14 11:35:00,42.87,42.88,42.66,42.73,109407.0,38.4884,38.4973,38.2998,38.3627,109407.0
2015-12-14 11:40:00,42.72,42.82,42.71,42.73,39072.0,38.3537,38.4435,38.3447,38.3627,39072.0
2015-12-14 11:45:00,42.73,42.8,42.71,42.75,47694.0,38.3627,38.4255,38.3447,38.3806,47694.0
2015-12-14 11:50:00,42.76,42.84,42.75,42.84,30269.0,38.3896,38.4614,38.3806,38.4614,30269.0
2015-12-14 11:55:00,42.84,43.03,42.84,43.01,49782.0,38.4614,38.632,38.4614,38.614,49782.0
2015-12-14 12:00:00,43.03,43.06,42.96,42.96,26800.0,38.632,38.6589,38.5692,38.5692,26800.0
2015-12-14 12:05:00,42.96,43.19,42.9,43.19,37328.0,38.5692,38.7757,38.5153,38.7757,37328.0
2015-12-14 12:10:00,43.18,43.23,43.1,43.1,27476.0,38.7667,38.8116,38.6949,38.6949,27476.0
2015-12-14 12:15:00,43.11,43.16,43.05,43.13,58240.0,38.7038,38.7487,38.65,38.7218,58240.0
2015-12-14 12:20:00,43.16,43.31,43.1,43.3,39300.0,38.7487,38.8834,38.6949,38.8744,39300.0
2015-12-14 12:25:00,43.29,43.42,43.29,43.42,62661.0,38.8654,38.9821,38.8654,38.9821,62661.0
2015-12-14 12:30:00,43.4,43.46,43.37,43.45,77599.0,38.9642,39.0181,38.9373,39.0091,77599.0
2015-12-14 12:35:00,43.43,43.46,43.36,43.44,39902.0,38.9911,39.0181,38.9283,39.0001,39902.0
2015-12-14 12:40:00,43.43,43.53,43.39,43.49,58560.0,38.9911,39.0809,38.9552,39.045,58560.0
2015-12-14 12:45:00,43.49,43.58,43.42,43.43,37412.0,39.045,39.1258,38.9821,38.9911,37412.0
2015-12-14 12:50:00,43.45,43.6,43.45,43.59,49469.0,39.0091,39.1437,39.0091,39.1348,49469.0
2015-12-14 12:55:00,43.59,43.65,43.54,43.61,59990.0,39.1348,39.1886,39.0899,39.1527,59990.0
2015-12-14 13:00:00,43.6,43.69,43.57,43.62,43005.0,39.1437,39.2245,39.1168,39.1617,43005.0
2015-12-14 13:05:00,43.63,43.64,43.57,43.58,68811.0,39.1707,39.1797,39.1168,39.1258,68811.0
2015-12-14 13:10:00,43.58,43.63,43.56,43.61,54734.0,39.1258,39.1707,39.1078,39.1527,54734.0
2015-12-14 13:15:00,43.63,43.65,43.59,43.6,96728.0,39.1707,39.1886,39.1348,39.1437,96728.0
2015-12-14 13:20:00,43.6,43.62,43.57,43.61,97235.0,39.1437,39.1617,39.1168,39.1527,97235.0
2015-12-14 13:25:00,43.6,43.62,43.55,43.57,84740.0,39.1437,39.1617,39.0989,39.1168,84740.0
2015-12-14 13:30:00,43.57,43.65,43.56,43.64,31939.0,39.1168,39.1886,39.1078,39.1797,31939.0
2015-12-14 13:35:00,43.65,43.71,43.62,43.65,52000.0,39.1886,39.2425,39.1617,39.1886,52000.0
2015-12-14 13:40:00,43.65,43.66,43.58,43.59,35299.0,39.1886,39.1976,39.1258,39.1348,35299.0
2015-12-14 13:45:00,43.59,43.66,43.51,43.65,32542.0,39.1348,39.1976,39.0629,39.1886,32542.0
2015-12-14 13:50:00,43.65,43.69,43.62,43.68,19440.0,39.1886,39.2245,39.1617,39.2156,19440.0
2015-12-14 13:55:00,43.69,43.69,43.65,43.67,22622.0,39.2245,39.2245,39.1886,39.2066,22622.0
2015-12-14 14:00:00,43.68,43.68,43.56,43.61,27130.0,39.2156,39.2156,39.1078,39.1527,27130.0
2015-12-14 14:05:00,43.6,43.69,43.59,43.66,42857.0,39.1437,39.2245,39.1348,39.1976,42857.0
2015-12-14 14:10:00,43.66,43.71,43.63,43.65,52280.0,39.1976,39.2425,39.1707,39.1886,52280.0
2015-12-14 14:15:00,43.66,43.7,43.61,43.69,44512.0,39.1976,39.2335,39.1527,39.2245,44512.0
2015-12-14 14:20:00,43.7,43.74,43.65,43.66,56082.0,39.2335,39.2694,39.1886,39.1976,56082.0
2015-12-14 14:25:00,43.66,43.71,43.61,43.62,51960.0,39.1976,39.2425,39.1527,39.1617,51960.0
2015-12-14 14:30:00,43.62,43.68,43.6,43.68,29762.0,39.1617,39.2156,39.1437,39.2156,29762.0
2015-12-14 14:35:00,43.69,43.7,43.62,43.7,26653.0,39.2245,39.2335,39.1617,39.2335,26653.0
2015-12-14 14:40:00,43.7,43.71,43.66,43.67,42948.0,39.2335,39.2425,39.1976,39.2066,42948.0
2015-12-14 14:45:00,43.67,43.72,43.67,43.7,64666.0,39.2066,39.2515,39.2066,39.2335,64666.0
2015-12-14 14:50:00,43.7,43.94,43.69,43.9,46720.0,39.2335,39.449,39.2245,39.4131,46720.0
2015-12-14 14:55:00,43.9,43.9,43.8,43.8,39864.0,39.4131,39.4131,39.3233,39.3233,39864.0
2015-12-14 15:00:00,43.8,43.81,43.74,43.76,27352.0,39.3233,39.3323,39.2694,39.2874,27352.0
2015-12-14 15:05:00,43.76,43.82,43.66,43.68,50932.0,39.2874,39.3413,39.1976,39.2156,50932.0
2015-12-14 15:10:00,43.68,43.76,43.68,43.71,24321.0,39.2156,39.2874,39.2156,39.2425,24321.0
2015-12-14 15:15:00,43.71,43.75,43.67,43.72,44912.0,39.2425,39.2784,39.2066,39.2515,44912.0
2015-12-14 15:20:00,43.72,43.72,43.68,43.69,117776.0,39.2515,39.2515,39.2156,39.2245,117776.0
2015-12-14 15:25:00,43.69,43.73,43.65,43.7,128577.0,39.2245,39.2605,39.1886,39.2335,128577.0
2015-12-14 15:30:00,43.7,43.72,43.66,43.67,98000.0,39.2335,39.2515,39.1976,39.2066,98000.0
2015-12-14 15:35:00,43.67,43.68,43.62,43.64,178498.0,39.2066,39.2156,39.1617,39.1797,178498.0
2015-12-14 15:40:00,43.63,43.64,43.48,43.5,143130.0,39.1707,39.1797,39.036,39.054,143130.0
2015-12-14 15:45:00,43.51,43.55,43.49,43.55,359013.0,39.0629,39.0989,39.045,39.0989,359013.0
2015-12-14 15:50:00,43.54,43.71,43.53,43.71,199346.0,39.0899,39.2425,39.0809,39.2425,199346.0
2015-12-14 15:55:00,43.71,43.81,43.68,43.77,273069.0,39.2425,39.3323,39.2156,39.2964,273069.0
2015-12-15 09:30:00,44.29,44.62,44.06,44.15,193264.0,39.7632,40.0595,39.5567,39.6375,193264.0
2015-12-15 09:35:00,44.13,44.21,43.8,43.94,110155.0,39.6196,39.6914,39.3233,39.449,110155.0
2015-12-15 09:40:00,43.94,44.26,43.94,44.17,95329.0,39.449,39.7363,39.449,39.6555,95329.0
2015-12-15 09:45:00,44.16,44.34,44.14,44.32,84600.0,39.6465,39.8081,39.6286,39.7902,84600.0
2015-12-15 09:50:00,44.32,44.4,44.16,44.16,87316.0,39.7902,39.862,39.6465,39.6465,87316.0
2015-12-15 09:55:00,44.17,44.36,44.17,44.35,57900.0,39.6555,39.8261,39.6555,39.8171,57900.0
2015-12-15 10:00:00,44.34,44.48,44.29,44.38,78063.0,39.8081,39.9338,39.7632,39.844,78063.0
2015-12-15 10:05:00,44.39,44.52,44.38,44.46,60557.0,39.853,39.9697,39.844,39.9158,60557.0
2015-12-15 10:10:00,44.48,44.5,44.36,44.43,37607.0,39.9338,39.9518,39.8261,39.8889,37607.0
2015-12-15 10:15:00,44.44,44.54,44.42,44.49,60351.0,39.8979,39.9877,39.8799,39.9428,60351.0
2015-12-15 10:20:00,44.49,44.51,44.38,44.49,54743.0,39.9428,39.9607,39.844,39.9428,54743.0
2015-12-15 10:25:00,44.49,44.53,44.38,44.42,54738.0,39.9428,39.9787,39.844,39.8799,54738.0
2015-12-15 10:30:00,44.4,44.44,44.32,44.34,51400.0,39.862,39.8979,39.7902,39.8081,51400.0
2015-12-15 10:35:00,44.34,44.36,44.22,44.27,80379.0,39.8081,39.8261,39.7004,39.7453,80379.0
2015-12-15 10:40:00,44.28,44.32,44.21,44.25,59170.0,39.7542,39.7902,39.6914,39.7273,59170.0
2015-12-15 10:45:00,44.25,44.3,44.19,44.26,51520.0,39.7273,39.7722,39.6734,39.7363,51520.0
2015-12-15 10:50:00,44.27,44.43,44.26,44.39,64327.0,39.7453,39.8889,39.7363,39.853,64327.0
2015-12-15 10:55:00,44.39,44.41,44.33,44.33,35114.0,39.853,39.871,39.7991,39.7991,35114.0
2015-12-15 11:00:00,44.33,44.33,44.22,44.23,35494.0,39.7991,39.7991,39.7004,39.7094,35494.0
2015-12-15 11:05:00,44.22,44.32,44.22,44.32,29546.0,39.7004,39.7902,39.7004,39.7902,29546.0
2015-12-15 11:10:00,44.31,44.31,44.21,44.27,29639.0,39.7812,39.7812,39.6914,39.7453,29639.0
2015-12-15 11:15:00,44.26,44.38,44.25,44.34,35763.0,39.7363,39.844,39.7273,39.8081,35763.0
2015-12-15 11:20:00,44.31,44.34,44.26,44.34,25782.0,39.7812,39.8081,39.7363,39.8081,25782.0
2015-12-15 11:25:00,44.33,44.36,44.25,44.3,42168.0,39.7991,39.8261,39.7273,39.7722,42168.0
2015-12-15 11:30:00,44.31,44.33,44.29,44.29,136795.0,39.7812,39.7991,39.7632,39.7632,136795.0
2015-12-15 11:35:00,44.3,44.34,44.29,44.31,49539.0,39.7722,39.8081,39.7632,39.7812,49539.0
2015-12-15 11:40:00,44.3,44.33,44.29,44.31,46115.0,39.7722,39.7991,39.7632,39.7812,46115.0
2015-12-15 11:45:00,44.31,44.37,44.3,44.31,54309.0,39.7812,39.835,39.7722,39.7812,54309.0
2015-12-15 11:50:00,44.31,44.36,44.3,44.35,38110.0,39.7812,39.8261,39.7722,39.8171,38110.0
2015-12-15 11:55:00,44.35,44.42,44.32,44.41,43852.0,39.8171,39.8799,39.7902,39.871,43852.0
2015-12-15 12:00:00,44.4,44.5,44.39,44.48,44097.0,39.862,39.9518,39.853,39.9338,44097.0
2015-12-15 12:05:00,44.49,44.63,44.48,44.56,55815.0,39.9428,40.0685,39.9338,40.0056,55815.0
2015-12-15 12:10:00,44.55,44.57,44.46,44.52,68123.0,39.9966,40.0146,39.9158,39.9697,68123.0
2015-12-15 12:15:00,44.53,44.56,44.45,44.47,80609.0,39.9787,40.0056,39.9069,39.9248,80609.0
2015-12-15 12:20:00,44.47,44.54,44.44,44.47,32340.0,39.9248,39.9877,39.8979,39.9248,32340.0
2015-12-15 12:25:00,44.46,44.55,44.46,44.54,46642.0,39.9158,39.9966,39.9158,39.9877,46642.0
2015-12-15 12:30:00,44.53,44.71,44.53,44.7,94477.0,39.9787,40.1403,39.9787,40.1313,94477.0
2015-12-15 12:35:00,44.71,44.74,44.67,44.69,41053.0,40.1403,40.1672,40.1044,40.1223,41053.0
2015-12-15 12:40:00,44.69,44.7,44.61,44.64,28593.0,40.1223,40.1313,40.0505,40.0775,28593.0
2015-12-15 12:45:00,44.64,44.64,44.57,44.61,21071.0,40.0775,40.0775,40.0146,40.0505,21071.0
2015-12-15 12:50:00,44.62,44.64,44.59,44.62,27684.0,40.0595,40.0775,40.0326,40.0595,27684.0
2015-12-15 12:55:00,44.62,44.67,44.6,44.66,45662.0,40.0595,40.1044,40.0415,40.0954,45662.0
2015-12-15 13:00:00,44.66,44.69,44.61,44.62,27432.0,40.0954,40.1223,40.0505,40.0595,27432.0
2015-12-15 13:05:00,44.62,44.62,44.53,44.58,31846.0,40.0595,40.0595,39.9787,40.0236,31846.0
2015-12-15 13:10:00,44.58,44.59,44.49,44.55,63906.0,40.0236,40.0326,39.9428,39.9966,63906.0
2015-12-15 13:15:00,44.55,44.6,44.54,44.59,27206.0,39.9966,40.0415,39.9877,40.0326,27206.0
2015-12-15 13:20:00,44.58,44.59,44.54,44.56,39283.0,40.0236,40.0326,39.9877,40.0056,39283.0
2015-12-15 13:25:00,44.56,44.59,44.5,44.52,46374.0,40.0056,40.0326,39.9518,39.9697,46374.0
2015-12-15 13:30:00,44.52,44.55,44.44,44.46,38480.0,39.9697,39.9966,39.8979,39.9158,38480.0
2015-12-15 13:35:00,44.46,44.48,44.44,44.45,30374.0,39.9158,39.9338,39.8979,39.9069,30374.0
2015-12-15 13:40:00,44.45,44.45,44.34,44.35,58858.0,39.9069,39.9069,39.8081,39.8171,58858.0
2015-12-15 13:45:00,44.36,44.38,44.35,44.37,39662.0,39.8261,39.844,39.8171,39.835,39662.0
2015-12-15 13:50:00,44.37,44.47,44.37,44.46,68854.0,39.835,39.9248,39.835,39.9158,68854.0
2015-12-15 13:55:00,44.47,44.51,44.47,44.49,48509.0,39.9248,39.9607,39.9248,39.9428,48509.0
2015-12-15 14:00:00,44.5,44.52,44.46,44.5,55061.0,39.9518,39.9697,39.9158,39.9518,55061.0
2015-12-15 14:05:00,44.49,44.52,44.46,44.47,46341.0,39.9428,39.9697,39.9158,39.9248,46341.0
2015-12-15 14:10:00,44.47,44.51,44.43,44.47,26564.0,39.9248,39.9607,39.8889,39.9248,26564.0
2015-12-15 14:15:00,44.46,44.54,44.46,44.49,37803.0,39.9158,39.9877,39.9158,39.9428,37803.0
2015-12-15 14:20:00,44.49,44.52,44.45,44.47,41364.0,39.9428,39.9697,39.9069,39.9248,41364.0
2015-12-15 14:25:00,44.46,44.5,44.46,44.48,49252.0,39.9158,39.9518,39.9158,39.9338,49252.0
2015-12-15 14:30:00,44.49,44.55,44.46,44.47,54660.0,39.9428,39.9966,39.9158,39.9248,54660.0
2015-12-15 14:35:00,44.47,44.51,44.46,44.46,28223.0,39.9248,39.9607,39.9158,39.9158,28223.0
2015-12-15 14:40:00,44.47,44.51,44.46,44.51,32945.0,39.9248,39.9607,39.9158,39.9607,32945.0
2015-12-15 14:45:00,44.51,44.53,44.48,44.52,30525.0,39.9607,39.9787,39.9338,39.9697,30525.0
2015-12-15 14:50:00,44.52,44.57,44.52,44.54,32524.0,39.9697,40.0146,39.9697,39.9877,32524.0
2015-12-15 14:55:00,44.54,44.54,44.44,44.47,33887.0,39.9877,39.9877,39.8979,39.9248,33887.0
2015-12-15 15:00:00,44.47,44.52,44.45,44.48,40259.0,39.9248,39.9697,39.9069,39.9338,40259.0
2015-12-15 15:05:00,44.47,44.5,44.45,44.49,32795.0,39.9248,39.9518,39.9069,39.9428,32795.0
2015-12-15 15:10:00,44.49,44.49,44.4,44.4,32064.0,39.9428,39.9428,39.862,39.862,32064.0
2015-12-15 15:15:00,44.4,44.43,44.33,44.43,91784.0,39.862,39.8889,39.7991,39.8889,91784.0
2015-12-15 15:20:00,44.43,44.43,44.32,44.32,53911.0,39.8889,39.8889,39.7902,39.7902,53911.0
2015-12-15 15:25:00,44.32,44.35,44.29,44.29,83596.0,39.7902,39.8171,39.7632,39.7632,83596.0
2015-12-15 15:30:00,44.29,44.33,44.22,44.27,94663.0,39.7632,39.7991,39.7004,39.7453,94663.0
2015-12-15 15:35:00,44.28,44.33,44.26,44.3,84379.0,39.7542,39.7991,39.7363,39.7722,84379.0
2015-12-15 15:40:00,44.3,44.32,44.27,44.29,89003.0,39.7722,39.7902,39.7453,39.7632,89003.0
2015-12-15 15:45:00,44.28,44.33,44.25,44.28,149791.0,39.7542,39.7991,39.7273,39.7542,149791.0
2015-12-15 15:50:00,44.28,44.29,44.18,44.21,178998.0,39.7542,39.7632,39.6645,39.6914,178998.0
2015-12-15 15:55:00,44.21,44.26,44.15,44.21,424080.0,39.6914,39.7363,39.6375,39.6914,424080.0
2015-12-16 09:30:00,44.4,44.57,44.26,44.57,66247.0,39.862,40.0146,39.7363,40.0146,66247.0
2015-12-16 09:35:00,44.56,44.58,44.45,44.46,35939.0,40.0056,40.0236,39.9069,39.9158,35939.0
2015-12-16 09:40:00,44.45,44.53,44.43,44.46,25165.0,39.9069,39.9787,39.8889,39.9158,25165.0
2015-12-16 09:45:00,44.47,44.63,44.45,44.56,53388.0,39.9248,40.0685,39.9069,40.0056,53388.0
2015-12-16 09:50:00,44.56,44.74,44.54,44.74,41411.0,40.0056,40.1672,39.9877,40.1672,41411.0
2015-12-16 09:55:00,44.74,44.8,44.68,44.69,51861.0,40.1672,40.2211,40.1134,40.1223,51861.0
2015-12-16 10:00:00,44.68,44.73,44.62,44.65,40955.0,40.1134,40.1583,40.0595,40.0864,40955.0
2015-12-16 10:05:00,44.65,44.66,44.57,44.58,28882.0,40.0864,40.0954,40.0146,40.0236,28882.0
2015-12-16 10:10:00,44.56,44.63,44.56,44.62,37068.0,40.0056,40.0685,40.0056,40.0595,37068.0
2015-12-16 10:15:00,44.62,44.64,44.59,44.61,90410.0,40.0595,40.0775,40.0326,40.0505,90410.0
2015-12-16 10:20:00,44.6,44.66,44.6,44.6,85184.0,40.0415,40.0954,40.0415,40.0415,85184.0
2015-12-16 10:25:00,44.6,44.62,44.6,44.6,37489.0,40.0415,40.0595,40.0415,40.0415,37489.0
2015-12-16 10:30:00,44.6,44.64,44.6,44.6,90088.0,40.0415,40.0775,40.0415,40.0415,90088.0
2015-12-16 10:35:00,44.6,44.61,44.5,44.53,105878.0,40.0415,40.0505,39.9518,39.9787,105878.0
2015-12-16 10:40:00,44.54,44.57,44.41,44.46,49597.0,39.9877,40.0146,39.871,39.9158,49597.0
2015-12-16 10:45:00,44.46,44.5,44.39,44.47,31587.0,39.9158,39.9518,39.853,39.9248,31587.0
2015-12-16 10:50:00,44.47,44.47,44.35,44.36,17060.0,39.9248,39.9248,39.8171,39.8261,17060.0
2015-12-16 10:55:00,44.36,44.41,44.34,44.35,34898.0,39.8261,39.871,39.8081,39.8171,34898.0
2015-12-16 11:00:00,44.35,44.41,44.33,44.36,34491.0,39.8171,39.871,39.7991,39.8261,34491.0
2015-12-16 11:05:00,44.35,44.39,44.35,44.36,16934.0,39.8171,39.853,39.8171,39.8261,16934.0
2015-12-16 11:10:00,44.35,44.41,44.35,44.41,14628.0,39.8171,39.871,39.8171,39.871,14628.0
2015-12-16 11:15:00,44.41,44.43,44.31,44.34,20785.0,39.871,39.8889,39.7812,39.8081,20785.0
2015-12-16 11:20:00,44.35,44.36,44.24,44.27,41045.0,39.8171,39.8261,39.7183,39.7453,41045.0
2015-12-16 11:25:00,44.27,44.33,44.25,44.25,25408.0,39.7453,39.7991,39.7273,39.7273,25408.0
2015-12-16 11:30:00,44.25,44.32,44.23,44.23,50307.0,39.7273,39.7902,39.7094,39.7094,50307.0
2015-12-16 11:35:00,44.23,44.32,44.2,44.28,35217.0,39.7094,39.7902,39.6824,39.7542,35217.0
2015-12-16 11:40:00,44.27,44.28,44.2,44.21,24424.0,39.7453,39.7542,39.6824,39.6914,24424.0
2015-12-16 11:45:00,44.22,44.24,44.2,44.23,22781.0,39.7004,39.7183,39.6824,39.7094,22781.0
2015-12-16 11:50:00,44.23,44.25,44.2,44.22,36656.0,39.7094,39.7273,39.6824,39.7004,36656.0
2015-12-16 11:55:00,44.23,44.27,44.22,44.22,25216.0,39.7094,39.7453,39.7004,39.7004,25216.0
2015-12-16 12:00:00,44.22,44.25,44.14,44.21,46776.0,39.7004,39.7273,39.6286,39.6914,46776.0
2015-12-16 12:05:00,44.21,44.27,44.18,44.24,59304.0,39.6914,39.7453,39.6645,39.7183,59304.0
2015-12-16 12:10:00,44.25,44.34,44.23,44.32,20706.0,39.7273,39.8081,39.7094,39.7902,20706.0
2015-12-16 12:15:00,44.33,44.35,44.2,44.22,19080.0,39.7991,39.8171,39.6824,39.7004,19080.0
2015-12-16 12:20:00,44.22,44.27,44.16,44.19,13561.0,39.7004,39.7453,39.6465,39.6734,13561.0
2015-12-16 12:25:00,44.18,44.22,44.15,44.18,12069.0,39.6645,39.7004,39.6375,39.6645,12069.0
2015-12-16 12:30:00,44.18,44.19,44.14,44.18,13353.0,39.6645,39.6734,39.6286,39.6645,13353.0
2015-12-16 12:35:00,44.16,44.2,44.09,44.12,16949.0,39.6465,39.6824,39.5837,39.6106,16949.0
2015-12-16 12:40:00,44.13,44.15,44.07,44.1,40564.0,39.6196,39.6375,39.5657,39.5926,40564.0
2015-12-16 12:45:00,44.11,44.11,43.99,44.02,30777.0,39.6016,39.6016,39.4939,39.5208,30777.0
2015-12-16 12:50:00,44.01,44.09,44.01,44.04,17815.0,39.5118,39.5837,39.5118,39.5388,17815.0
2015-12-16 12:55:00,44.05,44.09,44.04,44.05,17013.0,39.5478,39.5837,39.5388,39.5478,17013.0
2015-12-16 13:00:00,44.06,44.08,44.0,44.05,20241.0,39.5567,39.5747,39.5029,39.5478,20241.0
2015-12-16 13:05:00,44.04,44.06,43.99,44.02,17312.0,39.5388,39.5567,39.4939,39.5208,17312.0
2015-12-16 13:10:00,44.02,44.09,44.0,44.06,19733.0,39.5208,39.5837,39.5029,39.5567,19733.0
2015-12-16 13:15:00,44.06,44.06,43.99,44.03,11540.0,39.5567,39.5567,39.4939,39.5298,11540.0
2015-12-16 13:20:00,44.01,44.1,44.01,44.1,16342.0,39.5118,39.5926,39.5118,39.5926,16342.0
2015-12-16 13:25:00,44.09,44.1,44.05,44.07,24698.0,39.5837,39.5926,39.5478,39.5657,24698.0
2015-12-16 13:30:00,44.06,44.1,44.01,44.07,19154.0,39.5567,39.5926,39.5118,39.5657,19154.0
2015-12-16 13:35:00,44.07,44.08,44.02,44.05,20857.0,39.5657,39.5747,39.5208,39.5478,20857.0
2015-12-16 13:40:00,44.04,44.1,44.02,44.09,30899.0,39.5388,39.5926,39.5208,39.5837,30899.0
2015-12-16 13:45:00,44.08,44.11,44.06,44.1,36224.0,39.5747,39.6016,39.5567,39.5926,36224.0
2015-12-16 13:50:00,44.09,44.19,44.08,44.13,34102.0,39.5837,39.6734,39.5747,39.6196,34102.0
2015-12-16 13:55:00,44.12,44.27,44.06,44.23,43503.0,39.6106,39.7453,39.5567,39.7094,43503.0
2015-12-16 14:00:00,44.22,44.44,43.9,44.31,71200.0,39.7004,39.8979,39.4131,39.7812,71200.0
2015-12-16 14:05:00,44.29,44.46,44.27,44.4,22563.0,39.7632,39.9158,39.7453,39.862,22563.0
2015-12-16 14:10:00,44.41,44.41,44.18,44.28,38185.0,39.871,39.871,39.6645,39.7542,38185.0
2015-12-16 14:15:00,44.28,44.48,44.15,44.31,78600.0,39.7542,39.9338,39.6375,39.7812,78600.0
2015-12-16 14:20:00,44.3,44.43,44.29,44.38,31429.0,39.7722,39.8889,39.7632,39.844,31429.0
2015-12-16 14:25:00,44.39,44.43,44.31,44.35,27205.0,39.853,39.8889,39.7812,39.8171,27205.0
2015-12-16 14:30:00,44.34,44.42,44.29,44.31,41296.0,39.8081,39.8799,39.7632,39.7812,41296.0
2015-12-16 14:35:00,44.31,44.36,44.24,44.24,37904.0,39.7812,39.8261,39.7183,39.7183,37904.0
2015-12-16 14:40:00,44.24,44.35,44.19,44.31,36070.0,39.7183,39.8171,39.6734,39.7812,36070.0
2015-12-16 14:45:00,44.33,44.36,44.28,44.31,44550.0,39.7991,39.8261,39.7542,39.7812,44550.0
2015-12-16 14:50:00,44.33,44.39,44.32,44.38,45812.0,39.7991,39.853,39.7902,39.844,45812.0
2015-12-16 14:55:00,44.38,44.59,44.35,44.58,77794.0,39.844,40.0326,39.8171,40.0236,77794.0
2015-12-16 15:00:00,44.58,44.62,44.53,44.54,54639.0,40.0236,40.0595,39.9787,39.9877,54639.0
2015-12-16 15:05:00,44.55,44.55,44.44,44.45,18855.0,39.9966,39.9966,39.8979,39.9069,18855.0
2015-12-16 15:10:00,44.45,44.58,44.45,44.5,95477.0,39.9069,40.0236,39.9069,39.9518,95477.0
2015-12-16 15:15:00,44.49,44.58,44.49,44.57,43513.0,39.9428,40.0236,39.9428,40.0146,43513.0
2015-12-16 15:20:00,44.56,44.66,44.56,44.63,40146.0,40.0056,40.0954,40.0056,40.0685,40146.0
2015-12-16 15:25:00,44.63,44.74,44.58,44.74,59746.0,40.0685,40.1672,40.0236,40.1672,59746.0
2015-12-16 15:30:00,44.73,44.88,44.72,44.87,81990.0,40.1583,40.2929,40.1493,40.2839,81990.0
2015-12-16 15:35:00,44.87,44.97,44.83,44.95,74291.0,40.2839,40.3737,40.248,40.3558,74291.0
2015-12-16 15:40:00,44.94,45.0,44.93,45.0,86182.0,40.3468,40.4007,40.3378,40.4007,86182.0
2015-12-16 15:45:00,45.0,45.11,44.97,45.09,186182.0,40.4007,40.4994,40.3737,40.4815,186182.0
2015-12-16 15:50:00,45.09,45.09,44.93,44.95,145769.0,40.4815,40.4815,40.3378,40.3558,145769.0
2015-12-16 15:55:00,44.94,44.95,44.78,44.81,479880.0,40.3468,40.3558,40.2031,40.2301,479880.0
2015-12-17 09:30:00,44.85,44.92,44.6,44.86,133609.0,40.266,40.3288,40.0415,40.275,133609.0
2015-12-17 09:35:00,44.87,44.91,44.56,44.56,50415.0,40.2839,40.3199,40.0056,40.0056,50415.0
2015-12-17 09:40:00,44.56,44.72,44.56,44.6,79331.0,40.0056,40.1493,40.0056,40.0415,79331.0
2015-12-17 09:45:00,44.6,44.68,44.58,44.6,35381.0,40.0415,40.1134,40.0236,40.0415,35381.0
2015-12-17 09:50:00,44.6,45.0,44.6,45.0,70020.0,40.0415,40.4007,40.0415,40.4007,70020.0
2015-12-17 09:55:00,44.98,45.22,44.96,45.12,122643.0,40.3827,40.5982,40.3647,40.5084,122643.0
2015-12-17 10:00:00,45.12,45.13,44.87,44.97,46134.0,40.5084,40.5174,40.2839,40.3737,46134.0
2015-12-17 10:05:00,44.96,45.02,44.92,44.94,32593.0,40.3647,40.4186,40.3288,40.3468,32593.0
2015-12-17 10:10:00,44.95,44.97,44.79,44.94,36065.0,40.3558,40.3737,40.2121,40.3468,36065.0
2015-12-17 10:15:00,44.94,44.94,44.6,44.61,118318.0,40.3468,40.3468,40.0415,40.0505,118318.0
2015-12-17 10:20:00,44.59,44.63,44.42,44.44,113003.0,40.0326,40.0685,39.8799,39.8979,113003.0
2015-12-17 10:25:00,44.42,44.56,44.41,44.53,100291.0,39.8799,40.0056,39.871,39.9787,100291.0
2015-12-17 10:30:00,44.54,44.59,44.47,44.49,44736.0,39.9877,40.0326,39.9248,39.9428,44736.0
2015-12-17 10:35:00,44.48,44.51,44.31,44.31,39820.0,39.9338,39.9607,39.7812,39.7812,39820.0
2015-12-17 10:40:00,44.31,44.33,44.23,44.23,50246.0,39.7812,39.7991,39.7094,39.7094,50246.0
2015-12-17 10:45:00,44.23,44.26,44.12,44.14,62987.0,39.7094,39.7363,39.6106,39.6286,62987.0
2015-12-17 10:50:00,44.13,44.16,44.09,44.15,96203.0,39.6196,39.6465,39.5837,39.6375,96203.0
2015-12-17 10:55:00,44.15,44.18,44.11,44.18,77544.0,39.6375,39.6645,39.6016,39.6645,77544.0
2015-12-17 11:00:00,44.17,44.27,44.11,44.26,38258.0,39.6555,39.7453,39.6016,39.7363,38258.0
2015-12-17 11:05:00,44.27,44.29,44.15,44.21,30560.0,39.7453,39.7632,39.6375,39.6914,30560.0
2015-12-17 11:10:00,44.2,44.23,44.13,44.13,33517.0,39.6824,39.7094,39.6196,39.6196,33517.0
2015-12-17 11:15:00,44.13,44.13,43.97,43.98,95681.0,39.6196,39.6196,39.4759,39.4849,95681.0
2015-12-17 11:20:00,43.98,44.01,43.78,43.79,119595.0,39.4849,39.5118,39.3053,39.3143,119595.0
2015-12-17 11:25:00,43.79,43.97,43.77,43.93,58190.0,39.3143,39.4759,39.2964,39.44,58190.0
2015-12-17 11:30:00,43.93,44.0,43.87,44.0,60365.0,39.44,39.5029,39.3862,39.5029,60365.0
2015-12-17 11:35:00,43.98,44.15,43.98,44.12,37848.0,39.4849,39.6375,39.4849,39.6106,37848.0
2015-12-17 11:40:00,44.12,44.16,44.09,44.14,35047.0,39.6106,39.6465,39.5837,39.6286,35047.0
2015-12-17 11:45:00,44.13,44.22,44.1,44.22,45576.0,39.6196,39.7004,39.5926,39.7004,45576.0
2015-12-17 11:50:00,44.22,44.22,44.09,44.11,24035.0,39.7004,39.7004,39.5837,39.6016,24035.0
2015-12-17 11:55:00,44.12,44.13,44.05,44.11,28228.0,39.6106,39.6196,39.5478,39.6016,28228.0
2015-12-17 12:00:00,44.12,44.12,43.98,43.98,35416.0,39.6106,39.6106,39.4849,39.4849,35416.0
2015-12-17 12:05:00,43.98,44.13,43.97,44.13,22044.0,39.4849,39.6196,39.4759,39.6196,22044.0
2015-12-17 12:10:00,44.14,44.18,44.1,44.16,67930.0,39.6286,39.6645,39.5926,39.6465,67930.0
2015-12-17 12:15:00,44.16,44.26,44.11,44.25,44514.0,39.6465,39.7363,39.6016,39.7273,44514.0
2015-12-17 12:20:00,44.26,44.26,44.08,44.13,70924.0,39.7363,39.7363,39.5747,39.6196,70924.0
2015-12-17 12:25:00,44.13,44.16,44.03,44.06,33978.0,39.6196,39.6465,39.5298,39.5567,33978.0
2015-12-17 12:30:00,44.06,44.11,44.0,44.06,38674.0,39.5567,39.6016,39.5029,39.5567,38674.0
2015-12-17 12:35:00,44.07,44.07,43.96,44.01,30610.0,39.5657,39.5657,39.467,39.5118,30610.0
2015-12-17 12:40:00,44.0,44.02,43.95,44.0,36109.0,39.5029,39.5208,39.458,39.5029,36109.0
2015-12-17 12:45:00,44.01,44.07,43.91,43.94,19532.0,39.5118,39.5657,39.4221,39.449,19532.0
2015-12-17 12:50:00,43.93,43.96,43.9,43.92,17473.0,39.44,39.467,39.4131,39.431,17473.0
2015-12-17 12:55:00,43.93,43.94,43.85,43.93,32668.0,39.44,39.449,39.3682,39.44,32668.0
2015-12-17 13:00:00,43.95,43.99,43.89,43.99,20744.0,39.458,39.4939,39.4041,39.4939,20744.0
2015-12-17 13:05:00,43.98,44.0,43.93,43.96,19595.0,39.4849,39.5029,39.44,39.467,19595.0
2015-12-17 13:10:00,43.95,44.03,43.95,44.02,26606.0,39.458,39.5298,39.458,39.5208,26606.0
2015-12-17 13:15:00,44.02,44.07,43.97,43.97,25623.0,39.5208,39.5657,39.4759,39.4759,25623.0
2015-12-17 13:20:00,43.97,44.11,43.96,44.1,21115.0,39.4759,39.6016,39.467,39.5926,21115.0
2015-12-17 13:25:00,44.11,44.12,43.99,44.0,28589.0,39.6016,39.6106,39.4939,39.5029,28589.0
2015-12-17 13:30:00,44.0,44.06,43.96,44.02,28925.0,39.5029,39.5567,39.467,39.5208,28925.0
2015-12-17 13:35:00,44.03,44.06,43.98,44.06,21933.0,39.5298,39.5567,39.4849,39.5567,21933.0
2015-12-17 13:40:00,44.05,44.14,44.05,44.13,18064.0,39.5478,39.6286,39.5478,39.6196,18064.0
2015-12-17 13:45:00,44.14,44.2,44.12,44.14,35224.0,39.6286,39.6824,39.6106,39.6286,35224.0
2015-12-17 13:50:00,44.13,44.14,44.01,44.05,22542.0,39.6196,39.6286,39.5118,39.5478,22542.0
2015-12-17 13:55:00,44.05,44.08,44.02,44.08,20466.0,39.5478,39.5747,39.5208,39.5747,20466.0
2015-12-17 14:00:00,44.07,44.12,44.02,44.12,16588.0,39.5657,39.6106,39.5208,39.6106,16588.0
2015-12-17 14:05:00,44.12,44.14,44.03,44.09,31461.0,39.6106,39.6286,39.5298,39.5837,31461.0
2015-12-17 14:10:00,44.09,44.09,43.97,44.07,30966.0,39.5837,39.5837,39.4759,39.5657,30966.0
2015-12-17 14:15:00,44.07,44.16,44.03,44.13,18069.0,39.5657,39.6465,39.5298,39.6196,18069.0
2015-12-17 14:20:00,44.13,44.13,44.09,44.12,16744.0,39.6196,39.6196,39.5837,39.6106,16744.0
2015-12-17 14:25:00,44.12,44.16,44.01,44.03,21919.0,39.6106,39.6465,39.5118,39.5298,21919.0
2015-12-17 14:30:00,44.02,44.08,43.98,43.98,39986.0,39.5208,39.5747,39.4849,39.4849,39986.0
2015-12-17 14:35:00,43.98,44.01,43.9,43.91,37098.0,39.4849,39.5118,39.4131,39.4221,37098.0
2015-12-17 14:40:00,43.91,43.93,43.85,43.86,41736.0,39.4221,39.44,39.3682,39.3772,41736.0
2015-12-17 14:45:00,43.86,43.93,43.81,43.83,58915.0,39.3772,39.44,39.3323,39.3502,58915.0
2015-12-17 14:50:00,43.83,43.83,43.72,43.75,89041.0,39.3502,39.3502,39.2515,39.2784,89041.0
2015-12-17 14:55:00,43.75,43.78,43.7,43.74,78811.0,39.2784,39.3053,39.2335,39.2694,78811.0
2015-12-17 15:00:00,43.74,43.8,43.73,43.76,83491.0,39.2694,39.3233,39.2605,39.2874,83491.0
2015-12-17 15:05:00,43.76,43.82,43.69,43.76,65182.0,39.2874,39.3413,39.2245,39.2874,65182.0
2015-12-17 15:10:00,43.76,43.83,43.71,43.72,59631.0,39.2874,39.3502,39.2425,39.2515,59631.0
2015-12-17 15:15:00,43.72,43.76,43.69,43.7,77460.0,39.2515,39.2874,39.2245,39.2335,77460.0
2015-12-17 15:20:00,43.7,43.7,43.6,43.66,105224.0,39.2335,39.2335,39.1437,39.1976,105224.0
2015-12-17 15:25:00,43.66,43.68,43.59,43.59,93572.0,39.1976,39.2156,39.1348,39.1348,93572.0
2015-12-17 15:30:00,43.59,43.8,43.59,43.8,67529.0,39.1348,39.3233,39.1348,39.3233,67529.0
2015-12-17 15:35:00,43.8,43.82,43.67,43.68,117897.0,39.3233,39.3413,39.2066,39.2156,117897.0
2015-12-17 15:40:00,43.68,43.72,43.62,43.64,90797.0,39.2156,39.2515,39.1617,39.1797,90797.0
2015-12-17 15:45:00,43.64,43.71,43.63,43.67,144231.0,39.1797,39.2425,39.1707,39.2066,144231.0
2015-12-17 15:50:00,43.67,43.69,43.6,43.63,154974.0,39.2066,39.2245,39.1437,39.1707,154974.0
2015-12-17 15:55:00,43.62,43.63,43.49,43.51,261395.0,39.1617,39.1707,39.045,39.0629,261395.0
2015-12-18 09:30:00,43.24,43.7,43.17,43.7,585268.0,38.8205,39.2335,38.7577,39.2335,585268.0
2015-12-18 09:35:00,43.73,43.75,43.37,43.58,96391.0,39.2605,39.2784,38.9373,39.1258,96391.0
2015-12-18 09:40:00,43.59,43.79,43.55,43.77,101337.0,39.1348,39.3143,39.0989,39.2964,101337.0
2015-12-18 09:45:00,43.77,43.83,43.47,43.48,72741.0,39.2964,39.3502,39.027,39.036,72741.0
2015-12-18 09:50:00,43.52,43.61,43.44,43.5,43309.0,39.0719,39.1527,39.0001,39.054,43309.0
2015-12-18 09:55:00,43.52,43.6,43.41,43.47,58650.0,39.0719,39.1437,38.9732,39.027,58650.0
2015-12-18 10:00:00,43.45,43.51,43.27,43.31,58930.0,39.0091,39.0629,38.8475,38.8834,58930.0
2015-12-18 10:05:00,43.29,43.3,43.06,43.07,75824.0,38.8654,38.8744,38.6589,38.6679,75824.0
2015-12-18 10:10:00,43.07,43.22,43.07,43.1,50145.0,38.6679,38.8026,38.6679,38.6949,50145.0
2015-12-18 10:15:00,43.09,43.16,43.05,43.05,37384.0,38.6859,38.7487,38.65,38.65,37384.0
2015-12-18 10:20:00,43.06,43.28,43.06,43.24,38688.0,38.6589,38.8565,38.6589,38.8205,38688.0
2015-12-18 10:25:00,43.23,43.24,43.09,43.13,34388.0,38.8116,38.8205,38.6859,38.7218,34388.0
2015-12-18 10:30:00,43.12,43.19,43.04,43.08,63421.0,38.7128,38.7757,38.641,38.6769,63421.0
2015-12-18 10:35:00,43.08,43.15,42.98,42.99,84064.0,38.6769,38.7397,38.5871,38.5961,84064.0
2015-12-18 10:40:00,42.98,43.07,42.94,42.98,96431.0,38.5871,38.6679,38.5512,38.5871,96431.0
2015-12-18 10:45:00,42.98,43.0,42.85,42.85,73360.0,38.5871,38.6051,38.4704,38.4704,73360.0
2015-12-18 10:50:00,42.86,42.98,42.85,42.93,49817.0,38.4794,38.5871,38.4704,38.5422,49817.0
2015-12-18 10:55:00,42.92,43.0,42.85,42.98,97356.0,38.5332,38.6051,38.4704,38.5871,97356.0
2015-12-18 11:00:00,42.98,43.01,42.92,42.97,76574.0,38.5871,38.614,38.5332,38.5781,76574.0
2015-12-18 11:05:00,42.97,43.01,42.94,42.95,48396.0,38.5781,38.614,38.5512,38.5602,48396.0
2015-12-18 11:10:00,42.95,43.06,42.94,43.06,99169.0,38.5602,38.6589,38.5512,38.6589,99169.0
2015-12-18 11:15:00,43.07,43.14,42.97,42.97,83585.0,38.6679,38.7308,38.5781,38.5781,83585.0
2015-12-18 11:20:00,42.98,43.0,42.89,42.92,39318.0,38.5871,38.6051,38.5063,38.5332,39318.0
2015-12-18 11:25:00,42.93,42.97,42.89,42.9,39125.0,38.5422,38.5781,38.5063,38.5153,39125.0
2015-12-18 11:30:00,42.9,42.95,42.84,42.88,69444.0,38.5153,38.5602,38.4614,38.4973,69444.0
2015-12-18 11:35:00,42.88,42.98,42.82,42.98,45600.0,38.4973,38.5871,38.4435,38.5871,45600.0
2015-12-18 11:40:00,42.99,43.02,42.92,42.94,47916.0,38.5961,38.623,38.5332,38.5512,47916.0
2015-12-18 11:45:00,42.94,43.0,42.88,42.91,42230.0,38.5512,38.6051,38.4973,38.5243,42230.0
2015-12-18 11:50:00,42.9,42.95,42.88,42.89,41550.0,38.5153,38.5602,38.4973,38.5063,41550.0
2015-12-18 11:55:00,42.88,42.93,42.82,42.89,44759.0,38.4973,38.5422,38.4435,38.5063,44759.0
2015-12-18 12:00:00,42.89,42.9,42.82,42.85,33487.0,38.5063,38.5153,38.4435,38.4704,33487.0
2015-12-18 12:05:00,42.86,42.86,42.79,42.81,39252.0,38.4794,38.4794,38.4165,38.4345,39252.0
2015-12-18 12:10:00,42.81,42.86,42.8,42.83,28202.0,38.4345,38.4794,38.4255,38.4524,28202.0
2015-12-18 12:15:00,42.82,42.91,42.75,42.77,52653.0,38.4435,38.5243,38.3806,38.3986,52653.0
2015-12-18 12:20:00,42.77,42.85,42.76,42.8,39822.0,38.3986,38.4704,38.3896,38.4255,39822.0
2015-12-18 12:25:00,42.8,42.9,42.79,42.86,60361.0,38.4255,38.5153,38.4165,38.4794,60361.0
2015-12-18 12:30:00,42.87,42.87,42.72,42.74,57149.0,38.4884,38.4884,38.3537,38.3716,57149.0
2015-12-18 12:35:00,42.74,42.76,42.7,42.73,44365.0,38.3716,38.3896,38.3357,38.3627,44365.0
2015-12-18 12:40:00,42.74,42.79,42.72,42.75,66047.0,38.3716,38.4165,38.3537,38.3806,66047.0
2015-12-18 12:45:00,42.75,42.8,42.75,42.77,39675.0,38.3806,38.4255,38.3806,38.3986,39675.0
2015-12-18 12:50:00,42.77,42.79,42.71,42.78,47887.0,38.3986,38.4165,38.3447,38.4076,47887.0
2015-12-18 12:55:00,42.79,42.81,42.74,42.75,43661.0,38.4165,38.4345,38.3716,38.3806,43661.0
2015-12-18 13:00:00,42.75,42.76,42.67,42.71,67337.0,38.3806,38.3896,38.3088,38.3447,67337.0
2015-12-18 13:05:00,42.71,42.84,42.7,42.78,54967.0,38.3447,38.4614,38.3357,38.4076,54967.0
2015-12-18 13:10:00,42.79,42.89,42.78,42.88,41750.0,38.4165,38.5063,38.4076,38.4973,41750.0
2015-12-18 13:15:00,42.88,42.91,42.83,42.89,41776.0,38.4973,38.5243,38.4524,38.5063,41776.0
2015-12-18 13:20:00,42.89,42.9,42.77,42.77,69636.0,38.5063,38.5153,38.3986,38.3986,69636.0
2015-12-18 13:25:00,42.77,42.83,42.77,42.82,36811.0,38.3986,38.4524,38.3986,38.4435,36811.0
2015-12-18 13:30:00,42.83,42.89,42.79,42.84,30402.0,38.4524,38.5063,38.4165,38.4614,30402.0
2015-12-18 13:35:00,42.86,42.89,42.77,42.8,27410.0,38.4794,38.5063,38.3986,38.4255,27410.0
2015-12-18 13:40:00,42.8,42.91,42.8,42.88,26657.0,38.4255,38.5243,38.4255,38.4973,26657.0
2015-12-18 13:45:00,42.87,42.88,42.81,42.82,38944.0,38.4884,38.4973,38.4345,38.4435,38944.0
2015-12-18 13:50:00,42.83,42.99,42.82,42.97,45088.0,38.4524,38.5961,38.4435,38.5781,45088.0
2015-12-18 13:55:00,42.96,43.08,42.95,43.04,41475.0,38.5692,38.6769,38.5602,38.641,41475.0
2015-12-18 14:00:00,43.04,43.09,43.03,43.08,35951.0,38.641,38.6859,38.632,38.6769,35951.0
2015-12-18 14:05:00,43.08,43.14,43.08,43.08,28853.0,38.6769,38.7308,38.6769,38.6769,28853.0
2015-12-18 14:10:00,43.08,43.12,43.04,43.05,31910.0,38.6769,38.7128,38.641,38.65,31910.0
2015-12-18 14:15:00,43.05,43.07,42.98,43.04,50997.0,38.65,38.6679,38.5871,38.641,50997.0
2015-12-18 14:20:00,43.05,43.21,43.05,43.21,63126.0,38.65,38.7936,38.65,38.7936,63126.0
2015-12-18 14:25:00,43.21,43.27,43.18,43.26,50808.0,38.7936,38.8475,38.7667,38.8385,50808.0
2015-12-18 14:30:00,43.26,43.26,43.14,43.17,37661.0,38.8385,38.8385,38.7308,38.7577,37661.0
2015-12-18 14:35:00,43.17,43.21,43.15,43.19,34268.0,38.7577,38.7936,38.7397,38.7757,34268.0
2015-12-18 14:40:00,43.2,43.2,43.0,43.06,91310.0,38.7846,38.7846,38.6051,38.6589,91310.0
2015-12-18 14:45:00,43.06,43.1,43.01,43.04,52725.0,38.6589,38.6949,38.614,38.641,52725.0
2015-12-18 14:50:00,43.02,43.16,43.02,43.16,50684.0,38.623,38.7487,38.623,38.7487,50684.0
2015-12-18 14:55:00,43.16,43.23,43.13,43.16,54768.0,38.7487,38.8116,38.7218,38.7487,54768.0
2015-12-18 15:00:00,43.16,43.23,43.12,43.13,68076.0,38.7487,38.8116,38.7128,38.7218,68076.0
2015-12-18 15:05:00,43.12,43.2,43.12,43.18,61487.0,38.7128,38.7846,38.7128,38.7667,61487.0
2015-12-18 15:10:00,43.16,43.18,43.05,43.06,69202.0,38.7487,38.7667,38.65,38.6589,69202.0
2015-12-18 15:15:00,43.06,43.09,43.0,43.08,77578.0,38.6589,38.6859,38.6051,38.6769,77578.0
2015-12-18 15:20:00,43.07,43.09,42.96,43.05,74458.0,38.6679,38.6859,38.5692,38.65,74458.0
2015-12-18 15:25:00,43.06,43.14,43.05,43.08,75951.0,38.6589,38.7308,38.65,38.6769,75951.0
2015-12-18 15:30:00,43.08,43.18,43.06,43.18,93859.0,38.6769,38.7667,38.6589,38.7667,93859.0
2015-12-18 15:35:00,43.18,43.2,43.13,43.15,179262.0,38.7667,38.7846,38.7218,38.7397,179262.0
2015-12-18 15:40:00,43.15,43.18,43.13,43.17,109514.0,38.7397,38.7667,38.7218,38.7577,109514.0
2015-12-18 15:45:00,43.18,43.22,43.03,43.03,164666.0,38.7667,38.8026,38.632,38.632,164666.0
2015-12-18 15:50:00,43.03,43.07,42.95,42.95,190557.0,38.632,38.6679,38.5602,38.5602,190557.0
2015-12-18 15:55:00,42.95,42.95,42.74,42.74,742723.0,38.5602,38.5602,38.3716,38.3716,742723.0
2015-12-21 09:30:00,43.24,43.5,43.15,43.48,118108.0,38.8205,39.054,38.7397,39.036,118108.0
2015-12-21 09:35:00,43.48,43.58,43.42,43.5,106675.0,39.036,39.1258,38.9821,39.054,106675.0
2015-12-21 09:40:00,43.5,43.57,43.35,43.38,52519.0,39.054,39.1168,38.9193,38.9462,52519.0
2015-12-21 09:45:00,43.39,43.61,43.33,43.61,73797.0,38.9552,39.1527,38.9013,39.1527,73797.0
2015-12-21 09:50:00,43.63,43.63,43.43,43.58,70096.0,39.1707,39.1707,38.9911,39.1258,70096.0
2015-12-21 09:55:00,43.58,43.64,43.43,43.5,73121.0,39.1258,39.1797,38.9911,39.054,73121.0
2015-12-21 10:00:00,43.51,43.59,43.44,43.53,78290.0,39.0629,39.1348,39.0001,39.0809,78290.0
2015-12-21 10:05:00,43.52,43.53,43.32,43.38,73945.0,39.0719,39.0809,38.8924,38.9462,73945.0
2015-12-21 10:10:00,43.38,43.41,43.26,43.28,76240.0,38.9462,38.9732,38.8385,38.8565,76240.0
2015-12-21 10:15:00,43.28,43.52,43.28,43.5,159641.0,38.8565,39.0719,38.8565,39.054,159641.0
2015-12-21 10:20:00,43.5,43.52,43.32,43.34,54349.0,39.054,39.0719,38.8924,38.9103,54349.0
2015-12-21 10:25:00,43.33,43.38,43.25,43.26,58477.0,38.9013,38.9462,38.8295,38.8385,58477.0
2015-12-21 10:30:00,43.26,43.31,43.19,43.3,45996.0,38.8385,38.8834,38.7757,38.8744,45996.0
2015-12-21 10:35:00,43.31,43.38,43.3,43.37,114459.0,38.8834,38.9462,38.8744,38.9373,114459.0
2015-12-21 10:40:00,43.37,43.45,43.34,43.39,61810.0,38.9373,39.0091,38.9103,38.9552,61810.0
2015-12-21 10:45:00,43.39,43.4,43.29,43.34,41733.0,38.9552,38.9642,38.8654,38.9103,41733.0
2015-12-21 10:50:00,43.35,43.36,43.28,43.31,38335.0,38.9193,38.9283,38.8565,38.8834,38335.0
2015-12-21 10:55:00,43.3,43.34,43.25,43.27,48136.0,38.8744,38.9103,38.8295,38.8475,48136.0
2015-12-21 11:00:00,43.28,43.33,43.25,43.26,32493.0,38.8565,38.9013,38.8295,38.8385,32493.0
2015-12-21 11:05:00,43.26,43.31,43.23,43.25,45872.0,38.8385,38.8834,38.8116,38.8295,45872.0
2015-12-21 11:10:00,43.25,43.27,43.18,43.2,42393.0,38.8295,38.8475,38.7667,38.7846,42393.0
2015-12-21 11:15:00,43.2,43.24,43.18,43.2,72419.0,38.7846,38.8205,38.7667,38.7846,72419.0
2015-12-21 11:20:00,43.2,43.25,43.17,43.2,49600.0,38.7846,38.8295,38.7577,38.7846,49600.0
2015-12-21 11:25:00,43.19,43.19,43.1,43.19,37837.0,38.7757,38.7757,38.6949,38.7757,37837.0
2015-12-21 11:30:00,43.18,43.19,43.07,43.1,60396.0,38.7667,38.7757,38.6679,38.6949,60396.0
2015-12-21 11:35:00,43.1,43.16,43.08,43.09,54124.0,38.6949,38.7487,38.6769,38.6859,54124.0
2015-12-21 11:40:00,43.09,43.17,43.07,43.13,50882.0,38.6859,38.7577,38.6679,38.7218,50882.0
2015-12-21 11:45:00,43.13,43.13,43.0,43.02,39954.0,38.7218,38.7218,38.6051,38.623,39954.0
2015-12-21 11:50:00,43.03,43.14,43.02,43.11,33884.0,38.632,38.7308,38.623,38.7038,33884.0
2015-12-21 11:55:00,43.1,43.29,43.08,43.22,53058.0,38.6949,38.8654,38.6769,38.8026,53058.0
2015-12-21 12:00:00,43.22,43.27,43.2,43.21,22960.0,38.8026,38.8475,38.7846,38.7936,22960.0
2015-12-21 12:05:00,43.21,43.24,43.15,43.21,49587.0,38.7936,38.8205,38.7397,38.7936,49587.0
2015-12-21 12:10:00,43.22,43.32,43.22,43.32,40562.0,38.8026,38.8924,38.8026,38.8924,40562.0
2015-12-21 12:15:00,43.32,43.32,43.15,43.16,21533.0,38.8924,38.8924,38.7397,38.7487,21533.0
2015-12-21 12:20:00,43.17,43.23,43.17,43.2,17802.0,38.7577,38.8116,38.7577,38.7846,17802.0
2015-12-21 12:25:00,43.2,43.2,43.08,43.09,20094.0,38.7846,38.7846,38.6769,38.6859,20094.0
2015-12-21 12:30:00,43.09,43.17,43.08,43.12,30257.0,38.6859,38.7577,38.6769,38.7128,30257.0
2015-12-21 12:35:00,43.12,43.15,43.07,43.07,20470.0,38.7128,38.7397,38.6679,38.6679,20470.0
2015-12-21 12:40:00,43.07,43.15,43.06,43.11,30719.0,38.6679,38.7397,38.6589,38.7038,30719.0
2015-12-21 12:45:00,43.1,43.12,43.07,43.1,32589.0,38.6949,38.7128,38.6679,38.6949,32589.0
2015-12-21 12:50:00,43.11,43.18,43.1,43.13,39246.0,38.7038,38.7667,38.6949,38.7218,39246.0
2015-12-21 12:55:00,43.13,43.19,43.12,43.18,25915.0,38.7218,38.7757,38.7128,38.7667,25915.0
2015-12-21 13:00:00,43.18,43.19,43.15,43.16,21717.0,38.7667,38.7757,38.7397,38.7487,21717.0
2015-12-21 13:05:00,43.16,43.19,43.14,43.18,33677.0,38.7487,38.7757,38.7308,38.7667,33677.0
2015-12-21 13:10:00,43.17,43.21,43.14,43.17,19426.0,38.7577,38.7936,38.7308,38.7577,19426.0
2015-12-21 13:15:00,43.16,43.18,43.13,43.15,39580.0,38.7487,38.7667,38.7218,38.7397,39580.0
2015-12-21 13:20:00,43.16,43.16,43.13,43.13,17768.0,38.7487,38.7487,38.7218,38.7218,17768.0
2015-12-21 13:25:00,43.13,43.19,43.12,43.17,31769.0,38.7218,38.7757,38.7128,38.7577,31769.0
2015-12-21 13:30:00,43.18,43.32,43.18,43.3,42426.0,38.7667,38.8924,38.7667,38.8744,42426.0
2015-12-21 13:35:00,43.31,43.33,43.27,43.3,42811.0,38.8834,38.9013,38.8475,38.8744,42811.0
2015-12-21 13:40:00,43.29,43.31,43.25,43.26,21964.0,38.8654,38.8834,38.8295,38.8385,21964.0
2015-12-21 13:45:00,43.26,43.27,43.21,43.25,48182.0,38.8385,38.8475,38.7936,38.8295,48182.0
2015-12-21 13:50:00,43.25,43.31,43.25,43.26,27742.0,38.8295,38.8834,38.8295,38.8385,27742.0
2015-12-21 13:55:00,43.25,43.29,43.23,43.23,31453.0,38.8295,38.8654,38.8116,38.8116,31453.0
2015-12-21 14:00:00,43.24,43.29,43.23,43.26,34313.0,38.8205,38.8654,38.8116,38.8385,34313.0
2015-12-21 14:05:00,43.26,43.3,43.22,43.23,29056.0,38.8385,38.8744,38.8026,38.8116,29056.0
2015-12-21 14:10:00,43.24,43.29,43.21,43.28,38619.0,38.8205,38.8654,38.7936,38.8565,38619.0
2015-12-21 14:15:00,43.29,43.31,43.21,43.24,40014.0,38.8654,38.8834,38.7936,38.8205,40014.0
2015-12-21 14:20:00,43.24,43.25,43.16,43.17,31781.0,38.8205,38.8295,38.7487,38.7577,31781.0
2015-12-21 14:25:00,43.17,43.18,43.13,43.15,30694.0,38.7577,38.7667,38.7218,38.7397,30694.0
2015-12-21 14:30:00,43.15,43.17,43.1,43.14,39852.0,38.7397,38.7577,38.6949,38.7308,39852.0
2015-12-21 14:35:00,43.14,43.23,43.13,43.23,65325.0,38.7308,38.8116,38.7218,38.8116,65325.0
2015-12-21 14:40:00,43.23,43.24,43.19,43.2,56841.0,38.8116,38.8205,38.7757,38.7846,56841.0
2015-12-21 14:45:00,43.2,43.23,43.17,43.21,31742.0,38.7846,38.8116,38.7577,38.7936,31742.0
2015-12-21 14:50:00,43.21,43.24,43.2,43.2,28561.0,38.7936,38.8205,38.7846,38.7846,28561.0
2015-12-21 14:55:00,43.21,43.26,43.2,43.25,22795.0,38.7936,38.8385,38.7846,38.8295,22795.0
2015-12-21 15:00:00,43.24,43.37,43.22,43.32,38234.0,38.8205,38.9373,38.8026,38.8924,38234.0
2015-12-21 15:05:00,43.32,43.32,43.21,43.22,60202.0,38.8924,38.8924,38.7936,38.8026,60202.0
2015-12-21 15:10:00,43.22,43.25,43.18,43.23,30074.0,38.8026,38.8295,38.7667,38.8116,30074.0
2015-12-21 15:15:00,43.23,43.25,43.16,43.2,49236.0,38.8116,38.8295,38.7487,38.7846,49236.0
2015-12-21 15:20:00,43.21,43.24,43.18,43.21,38107.0,38.7936,38.8205,38.7667,38.7936,38107.0
2015-12-21 15:25:00,43.2,43.25,43.2,43.25,54046.0,38.7846,38.8295,38.7846,38.8295,54046.0
2015-12-21 15:30:00,43.24,43.29,43.17,43.18,104063.0,38.8205,38.8654,38.7577,38.7667,104063.0
2015-12-21 15:35:00,43.18,43.24,43.15,43.22,127677.0,38.7667,38.8205,38.7397,38.8026,127677.0
2015-12-21 15:40:00,43.21,43.26,43.19,43.21,108289.0,38.7936,38.8385,38.7757,38.7936,108289.0
2015-12-21 15:45:00,43.22,43.31,43.21,43.3,116841.0,38.8026,38.8834,38.7936,38.8744,116841.0
2015-12-21 15:50:00,43.29,43.33,43.25,43.3,123434.0,38.8654,38.9013,38.8295,38.8744,123434.0
2015-12-21 15:55:00,43.3,43.37,43.29,43.37,228599.0,38.8744,38.9373,38.8654,38.9373,228599.0
2015-12-22 09:30:00,43.56,43.65,43.52,43.62,71793.0,39.1078,39.1886,39.0719,39.1617,71793.0
2015-12-22 09:35:00,43.67,43.67,43.52,43.52,35198.0,39.2066,39.2066,39.0719,39.0719,35198.0
2015-12-22 09:40:00,43.52,43.58,43.46,43.55,35552.0,39.0719,39.1258,39.0181,39.0989,35552.0
2015-12-22 09:45:00,43.57,43.58,43.37,43.44,23196.0,39.1168,39.1258,38.9373,39.0001,23196.0
2015-12-22 09:50:00,43.43,43.63,43.41,43.63,45419.0,38.9911,39.1707,38.9732,39.1707,45419.0
2015-12-22 09:55:00,43.64,43.68,43.48,43.48,29367.0,39.1797,39.2156,39.036,39.036,29367.0
2015-12-22 10:00:00,43.47,43.5,43.38,43.48,28830.0,39.027,39.054,38.9462,39.036,28830.0
2015-12-22 10:05:00,43.48,43.51,43.4,43.45,22735.0,39.036,39.0629,38.9642,39.0091,22735.0
2015-12-22 10:10:00,43.45,43.53,43.43,43.46,36043.0,39.0091,39.0809,38.9911,39.0181,36043.0
2015-12-22 10:15:00,43.46,43.46,43.35,43.41,43328.0,39.0181,39.0181,38.9193,38.9732,43328.0
2015-12-22 10:20:00,43.41,43.42,43.3,43.34,16701.0,38.9732,38.9821,38.8744,38.9103,16701.0
2015-12-22 10:25:00,43.33,43.42,43.33,43.35,14546.0,38.9013,38.9821,38.9013,38.9193,14546.0
2015-12-22 10:30:00,43.35,43.36,43.3,43.34,22741.0,38.9193,38.9283,38.8744,38.9103,22741.0
2015-12-22 10:35:00,43.34,43.37,43.28,43.3,20379.0,38.9103,38.9373,38.8565,38.8744,20379.0
2015-12-22 10:40:00,43.3,43.34,43.21,43.27,48293.0,38.8744,38.9103,38.7936,38.8475,48293.0
2015-12-22 10:45:00,43.27,43.34,43.27,43.29,24609.0,38.8475,38.9103,38.8475,38.8654,24609.0
2015-12-22 10:50:00,43.29,43.29,43.16,43.16,35754.0,38.8654,38.8654,38.7487,38.7487,35754.0
2015-12-22 10:55:00,43.15,43.2,43.12,43.2,29050.0,38.7397,38.7846,38.7128,38.7846,29050.0
2015-12-22 11:00:00,43.2,43.27,43.2,43.22,61613.0,38.7846,38.8475,38.7846,38.8026,61613.0
2015-12-22 11:05:00,43.23,43.28,43.22,43.22,38375.0,38.8116,38.8565,38.8026,38.8026,38375.0
2015-12-22 11:10:00,43.21,43.22,43.13,43.13,37855.0,38.7936,38.8026,38.7218,38.7218,37855.0
2015-12-22 11:15:00,43.13,43.14,43.05,43.12,40618.0,38.7218,38.7308,38.65,38.7128,40618.0
2015-12-22 11:20:00,43.11,43.12,43.04,43.1,17157.0,38.7038,38.7128,38.641,38.6949,17157.0
2015-12-22 11:25:00,43.1,43.13,43.07,43.12,24388.0,38.6949,38.7218,38.6679,38.7128,24388.0
2015-12-22 11:30:00,43.12,43.13,43.03,43.04,41378.0,38.7128,38.7218,38.632,38.641,41378.0
2015-12-22 11:35:00,43.04,43.19,43.03,43.17,40130.0,38.641,38.7757,38.632,38.7577,40130.0
2015-12-22 11:40:00,43.19,43.28,43.19,43.25,18666.0,38.7757,38.8565,38.7757,38.8295,18666.0
2015-12-22 11:45:00,43.26,43.35,43.25,43.32,24606.0,38.8385,38.9193,38.8295,38.8924,24606.0
2015-12-22 11:50:00,43.31,43.33,43.27,43.31,23283.0,38.8834,38.9013,38.8475,38.8834,23283.0
2015-12-22 11:55:00,43.32,43.38,43.31,43.36,21905.0,38.8924,38.9462,38.8834,38.9283,21905.0
2015-12-22 12:00:00,43.37,43.39,43.28,43.3,16976.0,38.9373,38.9552,38.8565,38.8744,16976.0
2015-12-22 12:05:00,43.3,43.34,43.29,43.33,14043.0,38.8744,38.9103,38.8654,38.9013,14043.0
2015-12-22 12:10:00,43.32,43.34,43.28,43.32,18923.0,38.8924,38.9103,38.8565,38.8924,18923.0
2015-12-22 12:15:00,43.32,43.35,43.3,43.3,22469.0,38.8924,38.9193,38.8744,38.8744,22469.0
2015-12-22 12:20:00,43.3,43.3,43.17,43.19,25934.0,38.8744,38.8744,38.7577,38.7757,25934.0
2015-12-22 12:25:00,43.19,43.3,43.19,43.3,78496.0,38.7757,38.8744,38.7757,38.8744,78496.0
2015-12-22 12:30:00,43.31,43.44,43.31,43.44,22511.0,38.8834,39.0001,38.8834,39.0001,22511.0
2015-12-22 12:35:00,43.44,43.46,43.3,43.3,71984.0,39.0001,39.0181,38.8744,38.8744,71984.0
2015-12-22 12:40:00,43.31,43.36,43.31,43.33,20760.0,38.8834,38.9283,38.8834,38.9013,20760.0
2015-12-22 12:45:00,43.34,43.34,43.24,43.24,23826.0,38.9103,38.9103,38.8205,38.8205,23826.0
2015-12-22 12:50:00,43.25,43.31,43.25,43.3,20501.0,38.8295,38.8834,38.8295,38.8744,20501.0
2015-12-22 12:55:00,43.3,43.34,43.29,43.34,24891.0,38.8744,38.9103,38.8654,38.9103,24891.0
2015-12-22 13:00:00,43.34,43.34,43.29,43.31,27524.0,38.9103,38.9103,38.8654,38.8834,27524.0
2015-12-22 13:05:00,43.3,43.33,43.29,43.3,27467.0,38.8744,38.9013,38.8654,38.8744,27467.0
2015-12-22 13:10:00,43.3,43.3,43.26,43.3,10988.0,38.8744,38.8744,38.8385,38.8744,10988.0
2015-12-22 13:15:00,43.29,43.3,43.27,43.29,16100.0,38.8654,38.8744,38.8475,38.8654,16100.0
2015-12-22 13:20:00,43.3,43.33,43.28,43.32,35706.0,38.8744,38.9013,38.8565,38.8924,35706.0
2015-12-22 13:25:00,43.32,43.35,43.31,43.32,27201.0,38.8924,38.9193,38.8834,38.8924,27201.0
2015-12-22 13:30:00,43.32,43.32,43.26,43.29,22892.0,38.8924,38.8924,38.8385,38.8654,22892.0
2015-12-22 13:35:00,43.28,43.28,43.22,43.27,23219.0,38.8565,38.8565,38.8026,38.8475,23219.0
2015-12-22 13:40:00,43.27,43.36,43.25,43.26,82969.0,38.8475,38.9283,38.8295,38.8385,82969.0
2015-12-22 13:45:00,43.26,43.36,43.25,43.34,40984.0,38.8385,38.9283,38.8295,38.9103,40984.0
2015-12-22 13:50:00,43.34,43.37,43.33,43.36,34813.0,38.9103,38.9373,38.9013,38.9283,34813.0
2015-12-22 13:55:00,43.35,43.39,43.33,43.39,26012.0,38.9193,38.9552,38.9013,38.9552,26012.0
2015-12-22 14:00:00,43.39,43.45,43.39,43.45,26125.0,38.9552,39.0091,38.9552,39.0091,26125.0
2015-12-22 14:05:00,43.45,43.46,43.36,43.36,31099.0,39.0091,39.0181,38.9283,38.9283,31099.0
2015-12-22 14:10:00,43.37,43.38,43.33,43.34,40551.0,38.9373,38.9462,38.9013,38.9103,40551.0
2015-12-22 14:15:00,43.34,43.36,43.33,43.35,58839.0,38.9103,38.9283,38.9013,38.9193,58839.0
2015-12-22 14:20:00,43.36,43.37,43.34,43.36,52459.0,38.9283,38.9373,38.9103,38.9283,52459.0
2015-12-22 14:25:00,43.35,43.36,43.31,43.33,34389.0,38.9193,38.9283,38.8834,38.9013,34389.0
2015-12-22 14:30:00,43.33,43.39,43.33,43.36,38532.0,38.9013,38.9552,38.9013,38.9283,38532.0
2015-12-22 14:35:00,43.35,43.41,43.35,43.41,26260.0,38.9193,38.9732,38.9193,38.9732,26260.0
2015-12-22 14:40:00,43.39,43.47,43.39,43.47,20484.0,38.9552,39.027,38.9552,39.027,20484.0
2015-12-22 14:45:00,43.47,43.47,43.41,43.44,27007.0,39.027,39.027,38.9732,39.0001,27007.0
2015-12-22 14:50:00,43.44,43.46,43.42,43.43,29728.0,39.0001,39.0181,38.9821,38.9911,29728.0
2015-12-22 14:55:00,43.43,43.5,43.42,43.48,23240.0,38.9911,39.054,38.9821,39.036,23240.0
2015-12-22 15:00:00,43.48,43.55,43.47,43.55,28844.0,39.036,39.0989,39.027,39.0989,28844.0
2015-12-22 15:05:00,43.55,43.57,43.52,43.52,34242.0,39.0989,39.1168,39.0719,39.0719,34242.0
2015-12-22 15:10:00,43.53,43.59,43.51,43.58,32655.0,39.0809,39.1348,39.0629,39.1258,32655.0
2015-12-22 15:15:00,43.59,43.6,43.56,43.6,22561.0,39.1348,39.1437,39.1078,39.1437,22561.0
2015-12-22 15:20:00,43.6,43.63,43.59,43.61,33715.0,39.1437,39.1707,39.1348,39.1527,33715.0
2015-12-22 15:25:00,43.62,43.63,43.55,43.55,28531.0,39.1617,39.1707,39.0989,39.0989,28531.0
2015-12-22 15:30:00,43.55,43.57,43.53,43.56,43667.0,39.0989,39.1168,39.0809,39.1078,43667.0
2015-12-22 15:35:00,43.56,43.58,43.46,43.51,68638.0,39.1078,39.1258,39.0181,39.0629,68638.0
2015-12-22 15:40:00,43.51,43.52,43.41,43.44,68092.0,39.0629,39.0719,38.9732,39.0001,68092.0
2015-12-22 15:45:00,43.45,43.48,43.4,43.43,64007.0,39.0091,39.036,38.9642,38.9911,64007.0
2015-12-22 15:50:00,43.43,43.57,43.42,43.56,81353.0,38.9911,39.1168,38.9821,39.1078,81353.0
2015-12-22 15:55:00,43.56,43.56,43.49,43.53,170225.0,39.1078,39.1078,39.045,39.0809,170225.0
2015-12-23 09:30:00,43.55,43.58,43.31,43.35,115420.0,39.0989,39.1258,38.8834,38.9193,115420.0
2015-12-23 09:35:00,43.34,43.36,43.04,43.1,97330.0,38.9103,38.9283,38.641,38.6949,97330.0
2015-12-23 09:40:00,43.09,43.13,42.94,43.13,112429.0,38.6859,38.7218,38.5512,38.7218,112429.0
2015-12-23 09:45:00,43.13,43.27,43.09,43.27,59335.0,38.7218,38.8475,38.6859,38.8475,59335.0
2015-12-23 09:50:00,43.28,43.32,43.24,43.28,41002.0,38.8565,38.8924,38.8205,38.8565,41002.0
2015-12-23 09:55:00,43.28,43.29,43.16,43.22,69772.0,38.8565,38.8654,38.7487,38.8026,69772.0
2015-12-23 10:00:00,43.22,43.45,43.21,43.34,83160.0,38.8026,39.0091,38.7936,38.9103,83160.0
2015-12-23 10:05:00,43.34,43.39,43.28,43.38,56380.0,38.9103,38.9552,38.8565,38.9462,56380.0
2015-12-23 10:10:00,43.37,43.43,43.36,43.4,35627.0,38.9373,38.9911,38.9283,38.9642,35627.0
2015-12-23 10:15:00,43.39,43.44,43.34,43.34,29525.0,38.9552,39.0001,38.9103,38.9103,29525.0
2015-12-23 10:20:00,43.34,43.42,43.33,43.39,22669.0,38.9103,38.9821,38.9013,38.9552,22669.0
2015-12-23 10:25:00,43.39,43.39,43.3,43.31,30038.0,38.9552,38.9552,38.8744,38.8834,30038.0
2015-12-23 10:30:00,43.32,43.32,43.17,43.25,55296.0,38.8924,38.8924,38.7577,38.8295,55296.0
2015-12-23 10:35:00,43.25,43.29,43.01,43.02,32961.0,38.8295,38.8654,38.614,38.623,32961.0
2015-12-23 10:40:00,43.02,43.06,43.0,43.04,59280.0,38.623,38.6589,38.6051,38.641,59280.0
2015-12-23 10:45:00,43.05,43.1,43.04,43.1,52943.0,38.65,38.6949,38.641,38.6949,52943.0
2015-12-23 10:50:00,43.1,43.18,43.1,43.14,40899.0,38.6949,38.7667,38.6949,38.7308,40899.0
2015-12-23 10:55:00,43.14,43.23,43.14,43.2,70214.0,38.7308,38.8116,38.7308,38.7846,70214.0
2015-12-23 11:00:00,43.2,43.21,43.09,43.09,78738.0,38.7846,38.7936,38.6859,38.6859,78738.0
2015-12-23 11:05:00,43.08,43.12,43.08,43.09,48000.0,38.6769,38.7128,38.6769,38.6859,48000.0
2015-12-23 11:10:00,43.09,43.22,43.09,43.22,62632.0,38.6859,38.8026,38.6859,38.8026,62632.0
2015-12-23 11:15:00,43.22,43.24,43.12,43.14,79780.0,38.8026,38.8205,38.7128,38.7308,79780.0
2015-12-23 11:20:00,43.13,43.14,43.05,43.06,60187.0,38.7218,38.7308,38.65,38.6589,60187.0
2015-12-23 11:25:00,43.06,43.08,43.03,43.04,66148.0,38.6589,38.6769,38.632,38.641,66148.0
2015-12-23 11:30:00,43.05,43.09,42.95,42.97,65643.0,38.65,38.6859,38.5602,38.5781,65643.0
2015-12-23 11:35:00,42.96,42.97,42.92,42.92,69044.0,38.5692,38.5781,38.5332,38.5332,69044.0
2015-12-23 11:40:00,42.92,42.99,42.92,42.96,72670.0,38.5332,38.5961,38.5332,38.5692,72670.0
2015-12-23 11:45:00,42.96,43.08,42.96,43.06,58614.0,38.5692,38.6769,38.5692,38.6589,58614.0
2015-12-23 11:50:00,43.06,43.14,43.03,43.11,26293.0,38.6589,38.7308,38.632,38.7038,26293.0
2015-12-23 11:55:00,43.12,43.22,43.12,43.2,31283.0,38.7128,38.8026,38.7128,38.7846,31283.0
2015-12-23 12:00:00,43.2,43.22,43.17,43.2,47459.0,38.7846,38.8026,38.7577,38.7846,47459.0
2015-12-23 12:05:00,43.2,43.27,43.2,43.24,48818.0,38.7846,38.8475,38.7846,38.8205,48818.0
2015-12-23 12:10:00,43.25,43.29,43.24,43.28,47745.0,38.8295,38.8654,38.8205,38.8565,47745.0
2015-12-23 12:15:00,43.29,43.35,43.28,43.34,47097.0,38.8654,38.9193,38.8565,38.9103,47097.0
2015-12-23 12:20:00,43.34,43.39,43.34,43.34,70793.0,38.9103,38.9552,38.9103,38.9103,70793.0
2015-12-23 12:25:00,43.34,43.36,43.26,43.29,48672.0,38.9103,38.9283,38.8385,38.8654,48672.0
2015-12-23 12:30:00,43.3,43.35,43.28,43.34,43459.0,38.8744,38.9193,38.8565,38.9103,43459.0
2015-12-23 12:35:00,43.35,43.46,43.34,43.45,39421.0,38.9193,39.0181,38.9103,39.0091,39421.0
2015-12-23 12:40:00,43.45,43.52,43.44,43.52,26033.0,39.0091,39.0719,39.0001,39.0719,26033.0
2015-12-23 12:45:00,43.52,43.59,43.51,43.59,30393.0,39.0719,39.1348,39.0629,39.1348,30393.0
2015-12-23 12:50:00,43.59,43.63,43.56,43.59,43225.0,39.1348,39.1707,39.1078,39.1348,43225.0
2015-12-23 12:55:00,43.6,43.62,43.51,43.54,30748.0,39.1437,39.1617,39.0629,39.0899,30748.0
2015-12-23 13:00:00,43.55,43.57,43.51,43.52,23158.0,39.0989,39.1168,39.0629,39.0719,23158.0
2015-12-23 13:05:00,43.52,43.56,43.49,43.56,23981.0,39.0719,39.1078,39.045,39.1078,23981.0
2015-12-23 13:10:00,43.56,43.61,43.55,43.6,14394.0,39.1078,39.1527,39.0989,39.1437,14394.0
2015-12-23 13:15:00,43.6,43.61,43.47,43.49,27886.0,39.1437,39.1527,39.027,39.045,27886.0
2015-12-23 13:20:00,43.49,43.53,43.48,43.53,10173.0,39.045,39.0809,39.036,39.0809,10173.0
2015-12-23 13:25:00,43.53,43.6,43.52,43.53,38914.0,39.0809,39.1437,39.0719,39.0809,38914.0
2015-12-23 13:30:00,43.54,43.55,43.5,43.54,12665.0,39.0899,39.0989,39.054,39.0899,12665.0
2015-12-23 13:35:00,43.55,43.57,43.53,43.54,19898.0,39.0989,39.1168,39.0809,39.0899,19898.0
2015-12-23 13:40:00,43.54,43.55,43.46,43.49,36236.0,39.0899,39.0989,39.0181,39.045,36236.0
2015-12-23 13:45:00,43.5,43.5,43.44,43.45,27524.0,39.054,39.054,39.0001,39.0091,27524.0
2015-12-23 13:50:00,43.45,43.46,43.42,43.45,21402.0,39.0091,39.0181,38.9821,39.0091,21402.0
2015-12-23 13:55:00,43.45,43.46,43.43,43.44,29623.0,39.0091,39.0181,38.9911,39.0001,29623.0
2015-12-23 14:00:00,43.44,43.46,43.43,43.43,27069.0,39.0001,39.0181,38.9911,38.9911,27069.0
2015-12-23 14:05:00,43.44,43.45,43.43,43.44,27194.0,39.0001,39.0091,38.9911,39.0001,27194.0
2015-12-23 14:10:00,43.44,43.46,43.42,43.45,29906.0,39.0001,39.0181,38.9821,39.0091,29906.0
2015-12-23 14:15:00,43.44,43.46,43.43,43.45,19273.0,39.0001,39.0181,38.9911,39.0091,19273.0
2015-12-23 14:20:00,43.45,43.46,43.44,43.46,43866.0,39.0091,39.0181,39.0001,39.0181,43866.0
2015-12-23 14:25:00,43.46,43.46,43.4,43.4,25546.0,39.0181,39.0181,38.9642,38.9642,25546.0
2015-12-23 14:30:00,43.4,43.42,43.39,43.39,22113.0,38.9642,38.9821,38.9552,38.9552,22113.0
2015-12-23 14:35:00,43.39,43.4,43.37,43.37,48536.0,38.9552,38.9642,38.9373,38.9373,48536.0
2015-12-23 14:40:00,43.37,43.39,43.32,43.35,43130.0,38.9373,38.9552,38.8924,38.9193,43130.0
2015-12-23 14:45:00,43.35,43.38,43.33,43.38,21505.0,38.9193,38.9462,38.9013,38.9462,21505.0
2015-12-23 14:50:00,43.38,43.41,43.37,43.41,34811.0,38.9462,38.9732,38.9373,38.9732,34811.0
2015-12-23 14:55:00,43.41,43.44,43.4,43.43,26694.0,38.9732,39.0001,38.9642,38.9911,26694.0
2015-12-23 15:00:00,43.44,43.49,43.43,43.43,51816.0,39.0001,39.045,38.9911,38.9911,51816.0
2015-12-23 15:05:00,43.43,43.45,43.4,43.4,26513.0,38.9911,39.0091,38.9642,38.9642,26513.0
2015-12-23 15:10:00,43.4,43.42,43.38,43.38,31977.0,38.9642,38.9821,38.9462,38.9462,31977.0
2015-12-23 15:15:00,43.38,43.42,43.34,43.35,59858.0,38.9462,38.9821,38.9103,38.9193,59858.0
2015-12-23 15:20:00,43.36,43.44,43.36,43.44,46506.0,38.9283,39.0001,38.9283,39.0001,46506.0
2015-12-23 15:25:00,43.45,43.46,43.4,43.41,32795.0,39.0091,39.0181,38.9642,38.9732,32795.0
2015-12-23 15:30:00,43.41,43.46,43.38,43.42,66349.0,38.9732,39.0181,38.9462,38.9821,66349.0
2015-12-23 15:35:00,43.42,43.43,43.32,43.38,70458.0,38.9821,38.9911,38.8924,38.9462,70458.0
2015-12-23 15:40:00,43.37,43.41,43.37,43.39,58814.0,38.9373,38.9732,38.9373,38.9552,58814.0
2015-12-23 15:45:00,43.39,43.45,43.37,43.44,64055.0,38.9552,39.0091,38.9373,39.0001,64055.0
2015-12-23 15:50:00,43.44,43.47,43.41,43.46,124115.0,39.0001,39.027,38.9732,39.0181,124115.0
2015-12-23 15:55:00,43.46,43.47,43.44,43.44,191279.0,39.0181,39.027,39.0001,39.0001,191279.0
2015-12-24 09:30:00,43.5,43.7,43.5,43.58,72307.0,39.054,39.2335,39.054,39.1258,72307.0
2015-12-24 09:35:00,43.59,43.87,43.59,43.82,83789.0,39.1348,39.3862,39.1348,39.3413,83789.0
2015-12-24 09:40:00,43.8,44.05,43.78,44.01,62595.0,39.3233,39.5478,39.3053,39.5118,62595.0
2015-12-24 09:45:00,44.01,44.15,44.01,44.08,67956.0,39.5118,39.6375,39.5118,39.5747,67956.0
2015-12-24 09:50:00,44.08,44.25,44.07,44.17,60074.0,39.5747,39.7273,39.5657,39.6555,60074.0
2015-12-24 09:55:00,44.18,44.39,44.12,44.36,36263.0,39.6645,39.853,39.6106,39.8261,36263.0
2015-12-24 10:00:00,44.34,44.4,44.28,44.34,35782.0,39.8081,39.862,39.7542,39.8081,35782.0
2015-12-24 10:05:00,44.34,44.34,44.19,44.2,44207.0,39.8081,39.8081,39.6734,39.6824,44207.0
2015-12-24 10:10:00,44.19,44.36,44.18,44.33,53111.0,39.6734,39.8261,39.6645,39.7991,53111.0
2015-12-24 10:15:00,44.33,44.34,44.24,44.29,32180.0,39.7991,39.8081,39.7183,39.7632,32180.0
2015-12-24 10:20:00,44.28,44.32,44.25,44.29,24254.0,39.7542,39.7902,39.7273,39.7632,24254.0
2015-12-24 10:25:00,44.28,44.35,44.27,44.31,34182.0,39.7542,39.8171,39.7453,39.7812,34182.0
2015-12-24 10:30:00,44.32,44.39,44.3,44.38,33455.0,39.7902,39.853,39.7722,39.844,33455.0
2015-12-24 10:35:00,44.37,44.38,44.29,44.32,24783.0,39.835,39.844,39.7632,39.7902,24783.0
2015-12-24 10:40:00,44.33,44.41,44.32,44.37,43356.0,39.7991,39.871,39.7902,39.835,43356.0
2015-12-24 10:45:00,44.38,44.4,44.36,44.39,29236.0,39.844,39.862,39.8261,39.853,29236.0
2015-12-24 10:50:00,44.4,44.44,44.33,44.33,48455.0,39.862,39.8979,39.7991,39.7991,48455.0
2015-12-24 10:55:00,44.33,44.35,44.24,44.25,37862.0,39.7991,39.8171,39.7183,39.7273,37862.0
2015-12-24 11:00:00,44.25,44.25,44.15,44.15,22552.0,39.7273,39.7273,39.6375,39.6375,22552.0
2015-12-24 11:05:00,44.16,44.24,44.14,44.24,24983.0,39.6465,39.7183,39.6286,39.7183,24983.0
2015-12-24 11:10:00,44.24,44.28,44.08,44.08,27942.0,39.7183,39.7542,39.5747,39.5747,27942.0
2015-12-24 11:15:00,44.08,44.15,44.07,44.14,25779.0,39.5747,39.6375,39.5657,39.6286,25779.0
2015-12-24 11:20:00,44.14,44.19,44.11,44.19,20582.0,39.6286,39.6734,39.6016,39.6734,20582.0
2015-12-24 11:25:00,44.2,44.2,44.06,44.07,16870.0,39.6824,39.6824,39.5567,39.5657,16870.0
2015-12-24 11:30:00,44.06,44.13,44.06,44.13,19331.0,39.5567,39.6196,39.5567,39.6196,19331.0
2015-12-24 11:35:00,44.12,44.2,44.11,44.2,20937.0,39.6106,39.6824,39.6016,39.6824,20937.0
2015-12-24 11:40:00,44.2,44.23,44.16,44.17,20625.0,39.6824,39.7094,39.6465,39.6555,20625.0
2015-12-24 11:45:00,44.17,44.23,44.12,44.21,29229.0,39.6555,39.7094,39.6106,39.6914,29229.0
2015-12-24 11:50:00,44.22,44.23,44.15,44.16,24063.0,39.7004,39.7094,39.6375,39.6465,24063.0
2015-12-24 11:55:00,44.15,44.2,44.15,44.16,32627.0,39.6375,39.6824,39.6375,39.6465,32627.0
2015-12-24 12:00:00,44.15,44.17,44.09,44.11,34981.0,39.6375,39.6555,39.5837,39.6016,34981.0
2015-12-24 12:05:00,44.1,44.12,44.05,44.05,34048.0,39.5926,39.6106,39.5478,39.5478,34048.0
2015-12-24 12:10:00,44.04,44.09,44.03,44.08,28253.0,39.5388,39.5837,39.5298,39.5747,28253.0
2015-12-24 12:15:00,44.08,44.24,44.08,44.22,52980.0,39.5747,39.7183,39.5747,39.7004,52980.0
2015-12-24 12:20:00,44.21,44.23,44.16,44.21,24889.0,39.6914,39.7094,39.6465,39.6914,24889.0
2015-12-24 12:25:00,44.21,44.26,44.19,44.26,56307.0,39.6914,39.7363,39.6734,39.7363,56307.0
2015-12-24 12:30:00,44.25,44.26,44.19,44.19,40217.0,39.7273,39.7363,39.6734,39.6734,40217.0
2015-12-24 12:35:00,44.19,44.2,44.12,44.13,34128.0,39.6734,39.6824,39.6106,39.6196,34128.0
2015-12-24 12:40:00,44.13,44.13,44.06,44.08,47436.0,39.6196,39.6196,39.5567,39.5747,47436.0
2015-12-24 12:45:00,44.09,44.11,44.07,44.1,47170.0,39.5837,39.6016,39.5657,39.5926,47170.0
2015-12-24 12:50:00,44.1,44.1,43.97,43.97,76734.0,39.5926,39.5926,39.4759,39.4759,76734.0
2015-12-24 12:55:00,43.97,43.97,43.86,43.89,89241.0,39.4759,39.4759,39.3772,39.4041,89241.0
2015-12-28 09:30:00,43.93,44.26,43.9,44.19,75747.0,39.44,39.7363,39.4131,39.6734,75747.0
2015-12-28 09:35:00,44.23,44.41,44.09,44.12,69695.0,39.7094,39.871,39.5837,39.6106,69695.0
2015-12-28 09:40:00,44.13,44.19,43.95,44.02,61748.0,39.6196,39.6734,39.458,39.5208,61748.0
2015-12-28 09:45:00,44.01,44.1,43.95,43.96,33896.0,39.5118,39.5926,39.458,39.467,33896.0
2015-12-28 09:50:00,43.96,43.99,43.76,43.84,46581.0,39.467,39.4939,39.2874,39.3592,46581.0
2015-12-28 09:55:00,43.84,43.84,43.67,43.68,29040.0,39.3592,39.3592,39.2066,39.2156,29040.0
2015-12-28 10:00:00,43.71,43.74,43.54,43.59,33699.0,39.2425,39.2694,39.0899,39.1348,33699.0
2015-12-28 10:05:00,43.58,43.61,43.5,43.58,42318.0,39.1258,39.1527,39.054,39.1258,42318.0
2015-12-28 10:10:00,43.58,43.58,43.45,43.45,24876.0,39.1258,39.1258,39.0091,39.0091,24876.0
2015-12-28 10:15:00,43.46,43.49,43.4,43.41,25260.0,39.0181,39.045,38.9642,38.9732,25260.0
2015-12-28 10:20:00,43.43,43.43,43.28,43.35,35153.0,38.9911,38.9911,38.8565,38.9193,35153.0
2015-12-28 10:25:00,43.35,43.48,43.33,43.47,14273.0,38.9193,39.036,38.9013,39.027,14273.0
2015-12-28 10:30:00,43.46,43.52,43.41,43.46,30693.0,39.0181,39.0719,38.9732,39.0181,30693.0
2015-12-28 10:35:00,43.45,43.6,43.44,43.6,58671.0,39.0091,39.1437,39.0001,39.1437,58671.0
2015-12-28 10:40:00,43.59,43.64,43.52,43.52,14975.0,39.1348,39.1797,39.0719,39.0719,14975.0
2015-12-28 10:45:00,43.53,43.53,43.39,43.4,17283.0,39.0809,39.0809,38.9552,38.9642,17283.0
2015-12-28 10:50:00,43.42,43.45,43.34,43.42,17274.0,38.9821,39.0091,38.9103,38.9821,17274.0
2015-12-28 10:55:00,43.42,43.43,43.37,43.42,16560.0,38.9821,38.9911,38.9373,38.9821,16560.0
2015-12-28 11:00:00,43.41,43.54,43.39,43.45,21901.0,38.9732,39.0899,38.9552,39.0091,21901.0
2015-12-28 11:05:00,43.44,43.55,43.44,43.54,15966.0,39.0001,39.0989,39.0001,39.0899,15966.0
2015-12-28 11:10:00,43.54,43.59,43.53,43.58,11276.0,39.0899,39.1348,39.0809,39.1258,11276.0
2015-12-28 11:15:00,43.59,43.68,43.58,43.63,17197.0,39.1348,39.2156,39.1258,39.1707,17197.0
2015-12-28 11:20:00,43.63,43.65,43.57,43.58,17231.0,39.1707,39.1886,39.1168,39.1258,17231.0
2015-12-28 11:25:00,43.58,43.59,43.48,43.48,11532.0,39.1258,39.1348,39.036,39.036,11532.0
2015-12-28 11:30:00,43.49,43.53,43.47,43.48,11100.0,39.045,39.0809,39.027,39.036,11100.0
2015-12-28 11:35:00,43.47,43.58,43.46,43.57,29765.0,39.027,39.1258,39.0181,39.1168,29765.0
2015-12-28 11:40:00,43.56,43.58,43.53,43.58,22857.0,39.1078,39.1258,39.0809,39.1258,22857.0
2015-12-28 11:45:00,43.58,43.63,43.55,43.59,12957.0,39.1258,39.1707,39.0989,39.1348,12957.0
2015-12-28 11:50:00,43.6,43.69,43.59,43.68,11714.0,39.1437,39.2245,39.1348,39.2156,11714.0
2015-12-28 11:55:00,43.68,43.73,43.68,43.69,20502.0,39.2156,39.2605,39.2156,39.2245,20502.0
2015-12-28 12:00:00,43.68,43.72,43.67,43.72,17201.0,39.2156,39.2515,39.2066,39.2515,17201.0
2015-12-28 12:05:00,43.72,43.73,43.65,43.65,18355.0,39.2515,39.2605,39.1886,39.1886,18355.0
2015-12-28 12:10:00,43.63,43.64,43.58,43.6,21713.0,39.1707,39.1797,39.1258,39.1437,21713.0
2015-12-28 12:15:00,43.62,43.68,43.62,43.64,28172.0,39.1617,39.2156,39.1617,39.1797,28172.0
2015-12-28 12:20:00,43.65,43.65,43.56,43.59,30525.0,39.1886,39.1886,39.1078,39.1348,30525.0
2015-12-28 12:25:00,43.59,43.65,43.59,43.64,22162.0,39.1348,39.1886,39.1348,39.1797,22162.0
2015-12-28 12:30:00,43.66,43.71,43.63,43.69,13199.0,39.1976,39.2425,39.1707,39.2245,13199.0
2015-12-28 12:35:00,43.69,43.73,43.66,43.69,13090.0,39.2245,39.2605,39.1976,39.2245,13090.0
2015-12-28 12:40:00,43.68,43.73,43.65,43.72,10775.0,39.2156,39.2605,39.1886,39.2515,10775.0
2015-12-28 12:45:00,43.73,43.8,43.7,43.78,19686.0,39.2605,39.3233,39.2335,39.3053,19686.0
2015-12-28 12:50:00,43.78,43.83,43.76,43.79,44117.0,39.3053,39.3502,39.2874,39.3143,44117.0
2015-12-28 12:55:00,43.81,43.81,43.75,43.78,38123.0,39.3323,39.3323,39.2784,39.3053,38123.0
2015-12-28 13:00:00,43.79,43.84,43.77,43.79,27785.0,39.3143,39.3592,39.2964,39.3143,27785.0
2015-12-28 13:05:00,43.8,43.82,43.76,43.81,14042.0,39.3233,39.3413,39.2874,39.3323,14042.0
2015-12-28 13:10:00,43.81,43.91,43.8,43.88,33038.0,39.3323,39.4221,39.3233,39.3951,33038.0
2015-12-28 13:15:00,43.89,43.94,43.87,43.92,19139.0,39.4041,39.449,39.3862,39.431,19139.0
2015-12-28 13:20:00,43.91,43.93,43.77,43.83,71128.0,39.4221,39.44,39.2964,39.3502,71128.0
2015-12-28 13:25:00,43.82,43.84,43.79,43.84,7616.0,39.3413,39.3592,39.3143,39.3592,7616.0
2015-12-28 13:30:00,43.84,43.87,43.81,43.86,14957.0,39.3592,39.3862,39.3323,39.3772,14957.0
2015-12-28 13:35:00,43.86,43.88,43.82,43.86,17548.0,39.3772,39.3951,39.3413,39.3772,17548.0
2015-12-28 13:40:00,43.86,43.9,43.81,43.81,17323.0,39.3772,39.4131,39.3323,39.3323,17323.0
2015-12-28 13:45:00,43.84,43.9,43.83,43.87,10827.0,39.3592,39.4131,39.3502,39.3862,10827.0
2015-12-28 13:50:00,43.88,43.9,43.8,43.8,14693.0,39.3951,39.4131,39.3233,39.3233,14693.0
2015-12-28 13:55:00,43.8,43.85,43.78,43.78,15412.0,39.3233,39.3682,39.3053,39.3053,15412.0
2015-12-28 14:00:00,43.78,43.85,43.77,43.82,12225.0,39.3053,39.3682,39.2964,39.3413,12225.0
2015-12-28 14:05:00,43.82,43.87,43.81,43.83,14879.0,39.3413,39.3862,39.3323,39.3502,14879.0
2015-12-28 14:10:00,43.83,43.86,43.78,43.8,11323.0,39.3502,39.3772,39.3053,39.3233,11323.0
2015-12-28 14:15:00,43.79,43.85,43.76,43.84,19494.0,39.3143,39.3682,39.2874,39.3592,19494.0
2015-12-28 14:20:00,43.85,43.85,43.78,43.78,14427.0,39.3682,39.3682,39.3053,39.3053,14427.0
2015-12-28 14:25:00,43.79,43.81,43.76,43.78,9105.0,39.3143,39.3323,39.2874,39.3053,9105.0
2015-12-28 14:30:00,43.79,43.82,43.79,43.8,10842.0,39.3143,39.3413,39.3143,39.3233,10842.0
2015-12-28 14:35:00,43.8,43.83,43.8,43.81,15521.0,39.3233,39.3502,39.3233,39.3323,15521.0
2015-12-28 14:40:00,43.82,43.83,43.78,43.81,14670.0,39.3413,39.3502,39.3053,39.3323,14670.0
2015-12-28 14:45:00,43.82,43.83,43.75,43.78,26440.0,39.3413,39.3502,39.2784,39.3053,26440.0
2015-12-28 14:50:00,43.77,43.8,43.76,43.79,8863.0,39.2964,39.3233,39.2874,39.3143,8863.0
2015-12-28 14:55:00,43.78,43.78,43.71,43.75,37343.0,39.3053,39.3053,39.2425,39.2784,37343.0
2015-12-28 15:00:00,43.75,43.79,43.72,43.73,17263.0,39.2784,39.3143,39.2515,39.2605,17263.0
2015-12-28 15:05:00,43.71,43.74,43.68,43.71,28330.0,39.2425,39.2694,39.2156,39.2425,28330.0
2015-12-28 15:10:00,43.71,43.73,43.69,43.7,20641.0,39.2425,39.2605,39.2245,39.2335,20641.0
2015-12-28 15:15:00,43.69,43.74,43.69,43.71,23520.0,39.2245,39.2694,39.2245,39.2425,23520.0
2015-12-28 15:20:00,43.71,43.79,43.7,43.77,29514.0,39.2425,39.3143,39.2335,39.2964,29514.0
2015-12-28 15:25:00,43.78,43.81,43.77,43.77,14698.0,39.3053,39.3323,39.2964,39.2964,14698.0
2015-12-28 15:30:00,43.77,43.8,43.74,43.79,19884.0,39.2964,39.3233,39.2694,39.3143,19884.0
2015-12-28 15:35:00,43.79,43.79,43.73,43.75,34102.0,39.3143,39.3143,39.2605,39.2784,34102.0
2015-12-28 15:40:00,43.76,43.8,43.75,43.75,26496.0,39.2874,39.3233,39.2784,39.2784,26496.0
2015-12-28 15:45:00,43.75,43.8,43.73,43.8,37702.0,39.2784,39.3233,39.2605,39.3233,37702.0
2015-12-28 15:50:00,43.79,43.85,43.79,43.84,54327.0,39.3143,39.3682,39.3143,39.3592,54327.0
2015-12-28 15:55:00,43.83,43.83,43.79,43.82,81355.0,39.3502,39.3502,39.3143,39.3413,81355.0
2015-12-29 09:30:00,43.95,44.19,43.82,44.05,73559.0,39.458,39.6734,39.3413,39.5478,73559.0
2015-12-29 09:35:00,44.07,44.09,43.82,43.95,38924.0,39.5657,39.5837,39.3413,39.458,38924.0
2015-12-29 09:40:00,43.93,44.06,43.91,43.93,36951.0,39.44,39.5567,39.4221,39.44,36951.0
2015-12-29 09:45:00,43.95,44.09,43.93,44.09,71417.0,39.458,39.5837,39.44,39.5837,71417.0
2015-12-29 09:50:00,44.09,44.24,44.08,44.2,31173.0,39.5837,39.7183,39.5747,39.6824,31173.0
2015-12-29 09:55:00,44.19,44.22,44.16,44.19,18569.0,39.6734,39.7004,39.6465,39.6734,18569.0
2015-12-29 10:00:00,44.17,44.25,44.15,44.22,31205.0,39.6555,39.7273,39.6375,39.7004,31205.0
2015-12-29 10:05:00,44.22,44.3,44.22,44.29,30073.0,39.7004,39.7722,39.7004,39.7632,30073.0
2015-12-29 10:10:00,44.29,44.33,44.23,44.27,99634.0,39.7632,39.7991,39.7094,39.7453,99634.0
2015-12-29 10:15:00,44.26,44.38,44.25,44.34,124229.0,39.7363,39.844,39.7273,39.8081,124229.0
2015-12-29 10:20:00,44.35,44.39,44.29,44.3,46196.0,39.8171,39.853,39.7632,39.7722,46196.0
2015-12-29 10:25:00,44.31,44.41,44.3,44.4,50896.0,39.7812,39.871,39.7722,39.862,50896.0
2015-12-29 10:30:00,44.39,44.41,44.29,44.3,47173.0,39.853,39.871,39.7632,39.7722,47173.0
2015-12-29 10:35:00,44.3,44.33,44.28,44.32,72587.0,39.7722,39.7991,39.7542,39.7902,72587.0
2015-12-29 10:40:00,44.32,44.33,44.24,44.3,46663.0,39.7902,39.7991,39.7183,39.7722,46663.0
2015-12-29 10:45:00,44.3,44.3,44.13,44.13,59853.0,39.7722,39.7722,39.6196,39.6196,59853.0
2015-12-29 10:50:00,44.12,44.22,44.08,44.22,39981.0,39.6106,39.7004,39.5747,39.7004,39981.0
2015-12-29 10:55:00,44.23,44.24,44.09,44.09,18618.0,39.7094,39.7183,39.5837,39.5837,18618.0
2015-12-29 11:00:00,44.08,44.2,44.08,44.19,19486.0,39.5747,39.6824,39.5747,39.6734,19486.0
2015-12-29 11:05:00,44.19,44.27,44.19,44.26,15139.0,39.6734,39.7453,39.6734,39.7363,15139.0
2015-12-29 11:10:00,44.25,44.28,44.24,44.26,15542.0,39.7273,39.7542,39.7183,39.7363,15542.0
2015-12-29 11:15:00,44.25,44.29,44.23,44.24,31588.0,39.7273,39.7632,39.7094,39.7183,31588.0
2015-12-29 11:20:00,44.23,44.24,44.15,44.17,22977.0,39.7094,39.7183,39.6375,39.6555,22977.0
2015-12-29 11:25:00,44.16,44.2,44.15,44.15,13437.0,39.6465,39.6824,39.6375,39.6375,13437.0
2015-12-29 11:30:00,44.15,44.17,44.07,44.07,27437.0,39.6375,39.6555,39.5657,39.5657,27437.0
2015-12-29 11:35:00,44.07,44.09,44.04,44.06,32432.0,39.5657,39.5837,39.5388,39.5567,32432.0
2015-12-29 11:40:00,44.06,44.1,44.04,44.05,30926.0,39.5567,39.5926,39.5388,39.5478,30926.0
2015-12-29 11:45:00,44.04,44.08,44.04,44.07,25913.0,39.5388,39.5747,39.5388,39.5657,25913.0
2015-12-29 11:50:00,44.07,44.12,44.07,44.1,18594.0,39.5657,39.6106,39.5657,39.5926,18594.0
2015-12-29 11:55:00,44.09,44.23,44.08,44.23,20163.0,39.5837,39.7094,39.5747,39.7094,20163.0
2015-12-29 12:00:00,44.21,44.24,44.19,44.2,12210.0,39.6914,39.7183,39.6734,39.6824,12210.0
2015-12-29 12:05:00,44.19,44.2,44.13,44.2,16336.0,39.6734,39.6824,39.6196,39.6824,16336.0
2015-12-29 12:10:00,44.19,44.22,44.16,44.22,16633.0,39.6734,39.7004,39.6465,39.7004,16633.0
2015-12-29 12:15:00,44.22,44.26,44.21,44.22,18581.0,39.7004,39.7363,39.6914,39.7004,18581.0
2015-12-29 12:20:00,44.22,44.23,44.18,44.2,14747.0,39.7004,39.7094,39.6645,39.6824,14747.0
2015-12-29 12:25:00,44.2,44.22,44.14,44.15,13652.0,39.6824,39.7004,39.6286,39.6375,13652.0
2015-12-29 12:30:00,44.13,44.18,44.13,44.15,4800.0,39.6196,39.6645,39.6196,39.6375,4800.0
2015-12-29 12:35:00,44.15,44.2,44.15,44.19,5325.0,39.6375,39.6824,39.6375,39.6734,5325.0
2015-12-29 12:40:00,44.18,44.21,44.17,44.2,13571.0,39.6645,39.6914,39.6555,39.6824,13571.0
2015-12-29 12:45:00,44.2,44.2,44.13,44.14,10048.0,39.6824,39.6824,39.6196,39.6286,10048.0
2015-12-29 12:50:00,44.15,44.2,44.15,44.19,6707.0,39.6375,39.6824,39.6375,39.6734,6707.0
2015-12-29 12:55:00,44.19,44.25,44.18,44.24,12243.0,39.6734,39.7273,39.6645,39.7183,12243.0
2015-12-29 13:00:00,44.23,44.26,44.21,44.21,16812.0,39.7094,39.7363,39.6914,39.6914,16812.0
2015-12-29 13:05:00,44.2,44.23,44.17,44.22,14970.0,39.6824,39.7094,39.6555,39.7004,14970.0
2015-12-29 13:10:00,44.22,44.26,44.22,44.25,13147.0,39.7004,39.7363,39.7004,39.7273,13147.0
2015-12-29 13:15:00,44.25,44.32,44.25,44.32,24900.0,39.7273,39.7902,39.7273,39.7902,24900.0
2015-12-29 13:20:00,44.32,44.35,44.23,44.25,17300.0,39.7902,39.8171,39.7094,39.7273,17300.0
2015-12-29 13:25:00,44.26,44.31,44.25,44.3,7992.0,39.7363,39.7812,39.7273,39.7722,7992.0
2015-12-29 13:30:00,44.31,44.31,44.23,44.25,16788.0,39.7812,39.7812,39.7094,39.7273,16788.0
2015-12-29 13:35:00,44.24,44.28,44.22,44.28,19225.0,39.7183,39.7542,39.7004,39.7542,19225.0
2015-12-29 13:40:00,44.28,44.3,44.26,44.27,14621.0,39.7542,39.7722,39.7363,39.7453,14621.0
2015-12-29 13:45:00,44.27,44.32,44.27,44.3,13316.0,39.7453,39.7902,39.7453,39.7722,13316.0
2015-12-29 13:50:00,44.31,44.34,44.28,44.28,11937.0,39.7812,39.8081,39.7542,39.7542,11937.0
2015-12-29 13:55:00,44.29,44.32,44.29,44.32,9187.0,39.7632,39.7902,39.7632,39.7902,9187.0
2015-12-29 14:00:00,44.32,44.33,44.3,44.31,11249.0,39.7902,39.7991,39.7722,39.7812,11249.0
2015-12-29 14:05:00,44.32,44.36,44.28,44.28,24021.0,39.7902,39.8261,39.7542,39.7542,24021.0
2015-12-29 14:10:00,44.28,44.31,44.27,44.3,16253.0,39.7542,39.7812,39.7453,39.7722,16253.0
2015-12-29 14:15:00,44.31,44.34,44.28,44.28,13817.0,39.7812,39.8081,39.7542,39.7542,13817.0
2015-12-29 14:20:00,44.27,44.34,44.27,44.3,20823.0,39.7453,39.8081,39.7453,39.7722,20823.0
2015-12-29 14:25:00,44.3,44.37,44.28,44.36,17783.0,39.7722,39.835,39.7542,39.8261,17783.0
2015-12-29 14:30:00,44.35,44.35,44.29,44.34,14078.0,39.8171,39.8171,39.7632,39.8081,14078.0
2015-12-29 14:35:00,44.33,44.38,44.32,44.38,31045.0,39.7991,39.844,39.7902,39.844,31045.0
2015-12-29 14:40:00,44.38,44.38,44.33,44.34,48177.0,39.844,39.844,39.7991,39.8081,48177.0
2015-12-29 14:45:00,44.34,44.35,44.31,44.33,36625.0,39.8081,39.8171,39.7812,39.7991,36625.0
2015-12-29 14:50:00,44.33,44.38,44.32,44.36,42396.0,39.7991,39.844,39.7902,39.8261,42396.0
2015-12-29 14:55:00,44.36,44.37,44.33,44.33,15986.0,39.8261,39.835,39.7991,39.7991,15986.0
2015-12-29 15:00:00,44.33,44.36,44.32,44.33,23242.0,39.7991,39.8261,39.7902,39.7991,23242.0
2015-12-29 15:05:00,44.33,44.38,44.32,44.36,21093.0,39.7991,39.844,39.7902,39.8261,21093.0
2015-12-29 15:10:00,44.36,44.41,44.36,44.36,28489.0,39.8261,39.871,39.8261,39.8261,28489.0
2015-12-29 15:15:00,44.36,44.42,44.36,44.39,35047.0,39.8261,39.8799,39.8261,39.853,35047.0
2015-12-29 15:20:00,44.39,44.41,44.35,44.38,16789.0,39.853,39.871,39.8171,39.844,16789.0
2015-12-29 15:25:00,44.37,44.38,44.34,44.35,18686.0,39.835,39.844,39.8081,39.8171,18686.0
2015-12-29 15:30:00,44.36,44.36,44.31,44.33,51872.0,39.8261,39.8261,39.7812,39.7991,51872.0
2015-12-29 15:35:00,44.34,44.36,44.32,44.34,24346.0,39.8081,39.8261,39.7902,39.8081,24346.0
2015-12-29 15:40:00,44.34,44.37,44.33,44.34,37764.0,39.8081,39.835,39.7991,39.8081,37764.0
2015-12-29 15:45:00,44.35,44.39,44.3,44.34,73588.0,39.8171,39.853,39.7722,39.8081,73588.0
2015-12-29 15:50:00,44.34,44.35,44.31,44.32,48737.0,39.8081,39.8171,39.7812,39.7902,48737.0
2015-12-29 15:55:00,44.33,44.4,44.32,44.33,130582.0,39.7991,39.862,39.7902,39.7991,130582.0
2015-12-30 09:30:00,44.35,44.42,43.96,44.09,81186.0,39.8171,39.8799,39.467,39.5837,81186.0
2015-12-30 09:35:00,44.1,44.11,43.93,43.93,32257.0,39.5926,39.6016,39.44,39.44,32257.0
2015-12-30 09:40:00,43.94,43.94,43.81,43.86,33254.0,39.449,39.449,39.3323,39.3772,33254.0
2015-12-30 09:45:00,43.84,43.86,43.72,43.73,28298.0,39.3592,39.3772,39.2515,39.2605,28298.0
2015-12-30 09:50:00,43.71,43.78,43.67,43.76,33200.0,39.2425,39.3053,39.2066,39.2874,33200.0
2015-12-30 09:55:00,43.76,43.81,43.75,43.75,18789.0,39.2874,39.3323,39.2784,39.2784,18789.0
2015-12-30 10:00:00,43.76,43.84,43.75,43.84,25867.0,39.2874,39.3592,39.2784,39.3592,25867.0
2015-12-30 10:05:00,43.83,43.86,43.75,43.76,34994.0,39.3502,39.3772,39.2784,39.2874,34994.0
2015-12-30 10:10:00,43.75,43.8,43.71,43.73,24808.0,39.2784,39.3233,39.2425,39.2605,24808.0
2015-12-30 10:15:00,43.73,43.78,43.68,43.69,38821.0,39.2605,39.3053,39.2156,39.2245,38821.0
2015-12-30 10:20:00,43.7,43.73,43.59,43.59,30915.0,39.2335,39.2605,39.1348,39.1348,30915.0
2015-12-30 10:25:00,43.59,43.62,43.56,43.59,13083.0,39.1348,39.1617,39.1078,39.1348,13083.0
2015-12-30 10:30:00,43.59,43.7,43.59,43.69,33661.0,39.1348,39.2335,39.1348,39.2245,33661.0
2015-12-30 10:35:00,43.7,43.78,43.7,43.72,26750.0,39.2335,39.3053,39.2335,39.2515,26750.0
2015-12-30 10:40:00,43.72,43.78,43.65,43.77,41822.0,39.2515,39.3053,39.1886,39.2964,41822.0
2015-12-30 10:45:00,43.77,43.82,43.74,43.76,14144.0,39.2964,39.3413,39.2694,39.2874,14144.0
2015-12-30 10:50:00,43.75,43.79,43.74,43.79,21569.0,39.2784,39.3143,39.2694,39.3143,21569.0
2015-12-30 10:55:00,43.77,43.78,43.73,43.74,24808.0,39.2964,39.3053,39.2605,39.2694,24808.0
2015-12-30 11:00:00,43.75,43.79,43.74,43.76,21192.0,39.2784,39.3143,39.2694,39.2874,21192.0
2015-12-30 11:05:00,43.76,43.78,43.71,43.77,29543.0,39.2874,39.3053,39.2425,39.2964,29543.0
2015-12-30 11:10:00,43.77,43.77,43.66,43.69,26947.0,39.2964,39.2964,39.1976,39.2245,26947.0
2015-12-30 11:15:00,43.69,43.72,43.67,43.72,9289.0,39.2245,39.2515,39.2066,39.2515,9289.0
2015-12-30 11:20:00,43.71,43.74,43.69,43.7,12112.0,39.2425,39.2694,39.2245,39.2335,12112.0
2015-12-30 11:25:00,43.71,43.77,43.67,43.77,28347.0,39.2425,39.2964,39.2066,39.2964,28347.0
2015-12-30 11:30:00,43.78,43.83,43.75,43.81,22755.0,39.3053,39.3502,39.2784,39.3323,22755.0
2015-12-30 11:35:00,43.8,43.82,43.77,43.8,12453.0,39.3233,39.3413,39.2964,39.3233,12453.0
2015-12-30 11:40:00,43.79,43.8,43.72,43.72,7806.0,39.3143,39.3233,39.2515,39.2515,7806.0
2015-12-30 11:45:00,43.71,43.79,43.7,43.77,12568.0,39.2425,39.3143,39.2335,39.2964,12568.0
2015-12-30 11:50:00,43.77,43.81,43.77,43.8,15830.0,39.2964,39.3323,39.2964,39.3233,15830.0
2015-12-30 11:55:00,43.81,43.81,43.72,43.73,13822.0,39.3323,39.3323,39.2515,39.2605,13822.0
2015-12-30 12:00:00,43.73,43.78,43.73,43.74,13808.0,39.2605,39.3053,39.2605,39.2694,13808.0
2015-12-30 12:05:00,43.74,43.78,43.72,43.77,12598.0,39.2694,39.3053,39.2515,39.2964,12598.0
2015-12-30 12:10:00,43.77,43.77,43.69,43.71,7673.0,39.2964,39.2964,39.2245,39.2425,7673.0
2015-12-30 12:15:00,43.71,43.73,43.66,43.7,10381.0,39.2425,39.2605,39.1976,39.2335,10381.0
2015-12-30 12:20:00,43.7,43.72,43.69,43.7,7520.0,39.2335,39.2515,39.2245,39.2335,7520.0
2015-12-30 12:25:00,43.69,43.73,43.68,43.71,9866.0,39.2245,39.2605,39.2156,39.2425,9866.0
2015-12-30 12:30:00,43.71,43.77,43.71,43.74,12525.0,39.2425,39.2964,39.2425,39.2694,12525.0
2015-12-30 12:35:00,43.73,43.76,43.72,43.72,7124.0,39.2605,39.2874,39.2515,39.2515,7124.0
2015-12-30 12:40:00,43.72,43.73,43.71,43.73,8806.0,39.2515,39.2605,39.2425,39.2605,8806.0
2015-12-30 12:45:00,43.74,43.77,43.73,43.76,16264.0,39.2694,39.2964,39.2605,39.2874,16264.0
2015-12-30 12:50:00,43.74,43.77,43.73,43.74,13551.0,39.2694,39.2964,39.2605,39.2694,13551.0
2015-12-30 12:55:00,43.73,43.74,43.7,43.73,11042.0,39.2605,39.2694,39.2335,39.2605,11042.0
2015-12-30 13:00:00,43.74,43.77,43.71,43.73,8891.0,39.2694,39.2964,39.2425,39.2605,8891.0
2015-12-30 13:05:00,43.73,43.77,43.72,43.77,7180.0,39.2605,39.2964,39.2515,39.2964,7180.0
2015-12-30 13:10:00,43.77,43.79,43.74,43.77,14162.0,39.2964,39.3143,39.2694,39.2964,14162.0
2015-12-30 13:15:00,43.77,43.79,43.74,43.74,33012.0,39.2964,39.3143,39.2694,39.2694,33012.0
2015-12-30 13:20:00,43.74,43.75,43.7,43.71,15882.0,39.2694,39.2784,39.2335,39.2425,15882.0
2015-12-30 13:25:00,43.72,43.73,43.69,43.7,20993.0,39.2515,39.2605,39.2245,39.2335,20993.0
2015-12-30 13:30:00,43.7,43.71,43.68,43.7,9563.0,39.2335,39.2425,39.2156,39.2335,9563.0
2015-12-30 13:35:00,43.69,43.69,43.63,43.63,39052.0,39.2245,39.2245,39.1707,39.1707,39052.0
2015-12-30 13:40:00,43.64,43.66,43.62,43.66,29791.0,39.1797,39.1976,39.1617,39.1976,29791.0
2015-12-30 13:45:00,43.66,43.67,43.62,43.65,11494.0,39.1976,39.2066,39.1617,39.1886,11494.0
2015-12-30 13:50:00,43.64,43.66,43.62,43.65,15765.0,39.1797,39.1976,39.1617,39.1886,15765.0
2015-12-30 13:55:00,43.66,43.69,43.64,43.64,8779.0,39.1976,39.2245,39.1797,39.1797,8779.0
2015-12-30 14:00:00,43.65,43.72,43.64,43.68,22523.0,39.1886,39.2515,39.1797,39.2156,22523.0
2015-12-30 14:05:00,43.67,43.74,43.66,43.74,20370.0,39.2066,39.2694,39.1976,39.2694,20370.0
2015-12-30 14:10:00,43.74,43.8,43.74,43.79,21574.0,39.2694,39.3233,39.2694,39.3143,21574.0
2015-12-30 14:15:00,43.8,43.81,43.75,43.77,29504.0,39.3233,39.3323,39.2784,39.2964,29504.0
2015-12-30 14:20:00,43.76,43.77,43.73,43.74,16888.0,39.2874,39.2964,39.2605,39.2694,16888.0
2015-12-30 14:25:00,43.74,43.75,43.7,43.7,15695.0,39.2694,39.2784,39.2335,39.2335,15695.0
2015-12-30 14:30:00,43.7,43.73,43.69,43.71,20819.0,39.2335,39.2605,39.2245,39.2425,20819.0
2015-12-30 14:35:00,43.71,43.71,43.66,43.68,21470.0,39.2425,39.2425,39.1976,39.2156,21470.0
2015-12-30 14:40:00,43.67,43.68,43.65,43.66,19758.0,39.2066,39.2156,39.1886,39.1976,19758.0
2015-12-30 14:45:00,43.67,43.7,43.67,43.67,17279.0,39.2066,39.2335,39.2066,39.2066,17279.0
2015-12-30 14:50:00,43.67,43.67,43.62,43.63,31686.0,39.2066,39.2066,39.1617,39.1707,31686.0
2015-12-30 14:55:00,43.63,43.63,43.59,43.6,41116.0,39.1707,39.1707,39.1348,39.1437,41116.0
2015-12-30 15:00:00,43.6,43.61,43.58,43.6,36279.0,39.1437,39.1527,39.1258,39.1437,36279.0
2015-12-30 15:05:00,43.59,43.61,43.56,43.57,26847.0,39.1348,39.1527,39.1078,39.1168,26847.0
2015-12-30 15:10:00,43.58,43.6,43.56,43.59,24260.0,39.1258,39.1437,39.1078,39.1348,24260.0
2015-12-30 15:15:00,43.59,43.62,43.58,43.58,26633.0,39.1348,39.1617,39.1258,39.1258,26633.0
2015-12-30 15:20:00,43.58,43.6,43.56,43.56,29206.0,39.1258,39.1437,39.1078,39.1078,29206.0
2015-12-30 15:25:00,43.56,43.57,43.51,43.52,55000.0,39.1078,39.1168,39.0629,39.0719,55000.0
2015-12-30 15:30:00,43.52,43.52,43.36,43.41,94488.0,39.0719,39.0719,38.9283,38.9732,94488.0
2015-12-30 15:35:00,43.41,43.48,43.32,43.46,72211.0,38.9732,39.036,38.8924,39.0181,72211.0
2015-12-30 15:40:00,43.46,43.48,43.41,43.43,96919.0,39.0181,39.036,38.9732,38.9911,96919.0
2015-12-30 15:45:00,43.44,43.49,43.43,43.46,84053.0,39.0001,39.045,38.9911,39.0181,84053.0
2015-12-30 15:50:00,43.46,43.47,43.35,43.35,114914.0,39.0181,39.027,38.9193,38.9193,114914.0
2015-12-30 15:55:00,43.36,43.39,43.32,43.35,235283.0,38.9283,38.9552,38.8924,38.9193,235283.0
2015-12-31 09:30:00,43.18,43.28,43.05,43.05,61426.0,38.7667,38.8565,38.65,38.65,61426.0
2015-12-31 09:35:00,43.05,43.14,43.0,43.07,34684.0,38.65,38.7308,38.6051,38.6679,34684.0
2015-12-31 09:40:00,43.07,43.18,43.01,43.1,18504.0,38.6679,38.7667,38.614,38.6949,18504.0
2015-12-31 09:45:00,43.08,43.11,43.01,43.11,24729.0,38.6769,38.7038,38.614,38.7038,24729.0
2015-12-31 09:50:00,43.13,43.16,43.07,43.13,30891.0,38.7218,38.7487,38.6679,38.7218,30891.0
2015-12-31 09:55:00,43.13,43.18,43.08,43.09,15538.0,38.7218,38.7667,38.6769,38.6859,15538.0
2015-12-31 10:00:00,43.09,43.24,43.08,43.21,22756.0,38.6859,38.8205,38.6769,38.7936,22756.0
2015-12-31 10:05:00,43.2,43.2,43.03,43.04,43009.0,38.7846,38.7846,38.632,38.641,43009.0
2015-12-31 10:10:00,43.04,43.04,42.96,42.98,33301.0,38.641,38.641,38.5692,38.5871,33301.0
2015-12-31 10:15:00,42.97,42.97,42.9,42.97,34042.0,38.5781,38.5781,38.5153,38.5781,34042.0
2015-12-31 10:20:00,42.96,43.0,42.92,42.95,45030.0,38.5692,38.6051,38.5332,38.5602,45030.0
2015-12-31 10:25:00,42.94,42.95,42.81,42.83,48721.0,38.5512,38.5602,38.4345,38.4524,48721.0
2015-12-31 10:30:00,42.81,42.83,42.76,42.78,33470.0,38.4345,38.4524,38.3896,38.4076,33470.0
2015-12-31 10:35:00,42.78,42.8,42.75,42.8,35078.0,38.4076,38.4255,38.3806,38.4255,35078.0
2015-12-31 10:40:00,42.8,42.85,42.78,42.81,30187.0,38.4255,38.4704,38.4076,38.4345,30187.0
2015-12-31 10:45:00,42.82,42.89,42.79,42.89,45545.0,38.4435,38.5063,38.4165,38.5063,45545.0
2015-12-31 10:50:00,42.89,42.91,42.86,42.9,37334.0,38.5063,38.5243,38.4794,38.5153,37334.0
2015-12-31 10:55:00,42.9,42.95,42.89,42.93,33611.0,38.5153,38.5602,38.5063,38.5422,33611.0
2015-12-31 11:00:00,42.92,42.97,42.87,42.88,52683.0,38.5332,38.5781,38.4884,38.4973,52683.0
2015-12-31 11:05:00,42.88,42.96,42.85,42.96,17248.0,38.4973,38.5692,38.4704,38.5692,17248.0
2015-12-31 11:10:00,42.96,43.02,42.95,43.02,24148.0,38.5692,38.623,38.5602,38.623,24148.0
2015-12-31 11:15:00,43.02,43.04,42.99,42.99,16050.0,38.623,38.641,38.5961,38.5961,16050.0
2015-12-31 11:20:00,42.98,42.98,42.92,42.92,17966.0,38.5871,38.5871,38.5332,38.5332,17966.0
2015-12-31 11:25:00,42.92,42.93,42.85,42.91,21272.0,38.5332,38.5422,38.4704,38.5243,21272.0
2015-12-31 11:30:00,42.91,42.98,42.89,42.98,15381.0,38.5243,38.5871,38.5063,38.5871,15381.0
2015-12-31 11:35:00,42.98,43.03,42.96,43.02,14660.0,38.5871,38.632,38.5692,38.623,14660.0
2015-12-31 11:40:00,43.01,43.04,42.96,43.02,20096.0,38.614,38.641,38.5692,38.623,20096.0
2015-12-31 11:45:00,43.02,43.11,43.0,43.06,18686.0,38.623,38.7038,38.6051,38.6589,18686.0
2015-12-31 11:50:00,43.05,43.07,42.96,42.98,19286.0,38.65,38.6679,38.5692,38.5871,19286.0
2015-12-31 11:55:00,42.97,43.05,42.97,43.05,13834.0,38.5781,38.65,38.5781,38.65,13834.0
2015-12-31 12:00:00,43.04,43.08,43.01,43.07,19519.0,38.641,38.6769,38.614,38.6679,19519.0
2015-12-31 12:05:00,43.07,43.09,43.03,43.07,15815.0,38.6679,38.6859,38.632,38.6679,15815.0
2015-12-31 12:10:00,43.07,43.08,43.02,43.04,13703.0,38.6679,38.6769,38.623,38.641,13703.0
2015-12-31 12:15:00,43.04,43.09,43.03,43.07,18025.0,38.641,38.6859,38.632,38.6679,18025.0
2015-12-31 12:20:00,43.07,43.11,43.05,43.11,14336.0,38.6679,38.7038,38.65,38.7038,14336.0
2015-12-31 12:25:00,43.11,43.11,43.05,43.09,14477.0,38.7038,38.7038,38.65,38.6859,14477.0
2015-12-31 12:30:00,43.1,43.1,43.05,43.06,18213.0,38.6949,38.6949,38.65,38.6589,18213.0
2015-12-31 12:35:00,43.05,43.09,43.03,43.03,17514.0,38.65,38.6859,38.632,38.632,17514.0
2015-12-31 12:40:00,43.03,43.11,43.03,43.11,24318.0,38.632,38.7038,38.632,38.7038,24318.0
2015-12-31 12:45:00,43.12,43.15,43.11,43.13,22332.0,38.7128,38.7397,38.7038,38.7218,22332.0
2015-12-31 12:50:00,43.14,43.15,43.1,43.1,11977.0,38.7308,38.7397,38.6949,38.6949,11977.0
2015-12-31 12:55:00,43.1,43.12,43.05,43.05,12957.0,38.6949,38.7128,38.65,38.65,12957.0
2015-12-31 13:00:00,43.04,43.09,42.99,42.99,15311.0,38.641,38.6859,38.5961,38.5961,15311.0
2015-12-31 13:05:00,42.98,42.98,42.93,42.93,17162.0,38.5871,38.5871,38.5422,38.5422,17162.0
2015-12-31 13:10:00,42.93,43.02,42.93,42.97,13080.0,38.5422,38.623,38.5422,38.5781,13080.0
2015-12-31 13:15:00,42.96,43.02,42.94,43.0,19792.0,38.5692,38.623,38.5512,38.6051,19792.0
2015-12-31 13:20:00,43.0,43.07,43.0,43.06,18753.0,38.6051,38.6679,38.6051,38.6589,18753.0
2015-12-31 13:25:00,43.07,43.16,43.07,43.16,42629.0,38.6679,38.7487,38.6679,38.7487,42629.0
2015-12-31 13:30:00,43.15,43.16,43.1,43.13,43141.0,38.7397,38.7487,38.6949,38.7218,43141.0
2015-12-31 13:35:00,43.13,43.16,43.11,43.14,26370.0,38.7218,38.7487,38.7038,38.7308,26370.0
2015-12-31 13:40:00,43.14,43.19,43.13,43.18,15995.0,38.7308,38.7757,38.7218,38.7667,15995.0
2015-12-31 13:45:00,43.18,43.18,43.13,43.14,15902.0,38.7667,38.7667,38.7218,38.7308,15902.0
2015-12-31 13:50:00,43.13,43.15,43.11,43.13,48222.0,38.7218,38.7397,38.7038,38.7218,48222.0
2015-12-31 13:55:00,43.13,43.17,43.12,43.14,24851.0,38.7218,38.7577,38.7128,38.7308,24851.0
2015-12-31 14:00:00,43.14,43.19,43.14,43.17,18501.0,38.7308,38.7757,38.7308,38.7577,18501.0
2015-12-31 14:05:00,43.18,43.18,43.11,43.15,33279.0,38.7667,38.7667,38.7038,38.7397,33279.0
2015-12-31 14:10:00,43.15,43.23,43.15,43.2,24718.0,38.7397,38.8116,38.7397,38.7846,24718.0
2015-12-31 14:15:00,43.2,43.23,43.2,43.21,19667.0,38.7846,38.8116,38.7846,38.7936,19667.0
2015-12-31 14:20:00,43.21,43.21,43.12,43.12,20510.0,38.7936,38.7936,38.7128,38.7128,20510.0
2015-12-31 14:25:00,43.12,43.16,43.12,43.14,13748.0,38.7128,38.7487,38.7128,38.7308,13748.0
2015-12-31 14:30:00,43.13,43.14,43.08,43.1,22850.0,38.7218,38.7308,38.6769,38.6949,22850.0
2015-12-31 14:35:00,43.1,43.11,43.04,43.08,49788.0,38.6949,38.7038,38.641,38.6769,49788.0
2015-12-31 14:40:00,43.08,43.13,43.07,43.11,25011.0,38.6769,38.7218,38.6679,38.7038,25011.0
2015-12-31 14:45:00,43.11,43.17,43.11,43.15,22591.0,38.7038,38.7577,38.7038,38.7397,22591.0
2015-12-31 14:50:00,43.15,43.18,43.12,43.15,21757.0,38.7397,38.7667,38.7128,38.7397,21757.0
2015-12-31 14:55:00,43.16,43.19,43.14,43.19,35696.0,38.7487,38.7757,38.7308,38.7757,35696.0
2015-12-31 15:00:00,43.18,43.18,43.08,43.15,37672.0,38.7667,38.7667,38.6769,38.7397,37672.0
2015-12-31 15:05:00,43.15,43.16,43.1,43.12,25877.0,38.7397,38.7487,38.6949,38.7128,25877.0
2015-12-31 15:10:00,43.11,43.14,43.09,43.09,44783.0,38.7038,38.7308,38.6859,38.6859,44783.0
2015-12-31 15:15:00,43.09,43.16,43.09,43.15,27175.0,38.6859,38.7487,38.6859,38.7397,27175.0
2015-12-31 15:20:00,43.16,43.2,43.14,43.2,36815.0,38.7487,38.7846,38.7308,38.7846,36815.0
2015-12-31 15:25:00,43.2,43.2,43.15,43.17,37700.0,38.7846,38.7846,38.7397,38.7577,37700.0
2015-12-31 15:30:00,43.16,43.2,43.16,43.2,43232.0,38.7487,38.7846,38.7487,38.7846,43232.0
2015-12-31 15:35:00,43.19,43.26,43.19,43.22,59449.0,38.7757,38.8385,38.7757,38.8026,59449.0
2015-12-31 15:40:00,43.22,43.24,43.18,43.24,76496.0,38.8026,38.8205,38.7667,38.8205,76496.0
2015-12-31 15:45:00,43.24,43.3,43.22,43.29,124583.0,38.8205,38.8744,38.8026,38.8654,124583.0
2015-12-31 15:50:00,43.3,43.3,43.23,43.24,91700.0,38.8744,38.8744,38.8116,38.8205,91700.0
2015-12-31 15:55:00,43.25,43.26,43.06,43.07,335699.0,38.8295,38.8385,38.6589,38.6679,335699.0
2016-01-04 09:30:00,41.7,41.87,41.25,41.47,457019.0,37.4379,37.5906,37.0339,37.2314,457019.0
2016-01-04 09:35:00,41.5,41.98,41.43,41.86,188111.0,37.2584,37.6893,37.1955,37.5816,188111.0
2016-01-04 09:40:00,41.85,41.88,41.45,41.49,112857.0,37.5726,37.5995,37.2135,37.2494,112857.0
2016-01-04 09:45:00,41.52,41.52,41.33,41.43,103780.0,37.2763,37.2763,37.1058,37.1955,103780.0
2016-01-04 09:50:00,41.43,41.56,41.36,41.5,140026.0,37.1955,37.3123,37.1327,37.2584,140026.0
2016-01-04 09:55:00,41.49,41.57,41.44,41.52,62080.0,37.2494,37.3212,37.2045,37.2763,62080.0
2016-01-04 10:00:00,41.51,41.57,41.29,41.3,114964.0,37.2674,37.3212,37.0698,37.0788,114964.0
2016-01-04 10:05:00,41.28,41.35,41.18,41.27,79578.0,37.0609,37.1237,36.9711,37.0519,79578.0
2016-01-04 10:10:00,41.28,41.39,41.21,41.39,59846.0,37.0609,37.1596,36.998,37.1596,59846.0
2016-01-04 10:15:00,41.39,41.61,41.35,41.57,66836.0,37.1596,37.3571,37.1237,37.3212,66836.0
2016-01-04 10:20:00,41.58,41.72,41.57,41.67,77585.0,37.3302,37.4559,37.3212,37.411,77585.0
2016-01-04 10:25:00,41.65,41.78,41.61,41.76,40467.0,37.3931,37.5098,37.3571,37.4918,40467.0
2016-01-04 10:30:00,41.75,41.84,41.69,41.7,50879.0,37.4828,37.5636,37.429,37.4379,50879.0
2016-01-04 10:35:00,41.69,41.73,41.63,41.72,44104.0,37.429,37.4649,37.3751,37.4559,44104.0
2016-01-04 10:40:00,41.72,41.88,41.65,41.88,50847.0,37.4559,37.5995,37.3931,37.5995,50847.0
2016-01-04 10:45:00,41.87,41.87,41.75,41.84,29257.0,37.5906,37.5906,37.4828,37.5636,29257.0
2016-01-04 10:50:00,41.84,41.95,41.84,41.94,133860.0,37.5636,37.6624,37.5636,37.6534,133860.0
2016-01-04 10:55:00,41.93,41.94,41.75,41.75,65957.0,37.6444,37.6534,37.4828,37.4828,65957.0
2016-01-04 11:00:00,41.74,41.74,41.62,41.64,49965.0,37.4739,37.4739,37.3661,37.3841,49965.0
2016-01-04 11:05:00,41.63,41.65,41.59,41.62,62184.0,37.3751,37.3931,37.3392,37.3661,62184.0
2016-01-04 11:10:00,41.6,41.66,41.54,41.63,43076.0,37.3482,37.402,37.2943,37.3751,43076.0
2016-01-04 11:15:00,41.63,41.68,41.59,41.62,69932.0,37.3751,37.42,37.3392,37.3661,69932.0
2016-01-04 11:20:00,41.62,41.69,41.58,41.65,84448.0,37.3661,37.429,37.3302,37.3931,84448.0
2016-01-04 11:25:00,41.65,41.73,41.57,41.73,78753.0,37.3931,37.4649,37.3212,37.4649,78753.0
2016-01-04 11:30:00,41.73,41.88,41.73,41.88,57684.0,37.4649,37.5995,37.4649,37.5995,57684.0
2016-01-04 11:35:00,41.89,42.0,41.89,41.99,37819.0,37.6085,37.7073,37.6085,37.6983,37819.0
2016-01-04 11:40:00,41.99,42.06,41.98,42.01,37386.0,37.6983,37.7611,37.6893,37.7163,37386.0
2016-01-04 11:45:00,42.01,42.06,41.97,42.06,26535.0,37.7163,37.7611,37.6803,37.7611,26535.0
2016-01-04 11:50:00,42.06,42.13,42.02,42.05,56743.0,37.7611,37.824,37.7252,37.7522,56743.0
2016-01-04 11:55:00,42.03,42.19,42.03,42.14,76416.0,37.7342,37.8779,37.7342,37.833,76416.0
2016-01-04 12:00:00,42.14,42.16,42.09,42.11,119853.0,37.833,37.8509,37.7881,37.806,119853.0
2016-01-04 12:05:00,42.1,42.12,41.98,41.99,59105.0,37.7971,37.815,37.6893,37.6983,59105.0
2016-01-04 12:10:00,41.99,42.03,41.98,41.99,39190.0,37.6983,37.7342,37.6893,37.6983,39190.0
2016-01-04 12:15:00,41.99,42.01,41.96,41.97,33999.0,37.6983,37.7163,37.6714,37.6803,33999.0
2016-01-04 12:20:00,41.97,42.0,41.93,41.95,37935.0,37.6803,37.7073,37.6444,37.6624,37935.0
2016-01-04 12:25:00,41.94,41.99,41.92,41.94,38030.0,37.6534,37.6983,37.6355,37.6534,38030.0
2016-01-04 12:30:00,41.93,41.96,41.9,41.93,31014.0,37.6444,37.6714,37.6175,37.6444,31014.0
2016-01-04 12:35:00,41.92,41.94,41.9,41.92,26419.0,37.6355,37.6534,37.6175,37.6355,26419.0
2016-01-04 12:40:00,41.92,42.01,41.89,41.99,37554.0,37.6355,37.7163,37.6085,37.6983,37554.0
2016-01-04 12:45:00,42.0,42.01,41.93,41.94,38177.0,37.7073,37.7163,37.6444,37.6534,38177.0
2016-01-04 12:50:00,41.95,41.99,41.94,41.97,23311.0,37.6624,37.6983,37.6534,37.6803,23311.0
2016-01-04 12:55:00,41.97,42.01,41.95,41.99,32782.0,37.6803,37.7163,37.6624,37.6983,32782.0
2016-01-04 13:00:00,41.99,42.0,41.91,41.97,28080.0,37.6983,37.7073,37.6265,37.6803,28080.0
2016-01-04 13:05:00,41.96,42.01,41.92,42.0,29369.0,37.6714,37.7163,37.6355,37.7073,29369.0
2016-01-04 13:10:00,42.01,42.04,41.98,42.01,27484.0,37.7163,37.7432,37.6893,37.7163,27484.0
2016-01-04 13:15:00,42.01,42.07,41.99,41.99,32644.0,37.7163,37.7701,37.6983,37.6983,32644.0
2016-01-04 13:20:00,42.0,42.01,41.93,41.95,40355.0,37.7073,37.7163,37.6444,37.6624,40355.0
2016-01-04 13:25:00,41.95,42.05,41.94,42.03,29714.0,37.6624,37.7522,37.6534,37.7342,29714.0
2016-01-04 13:30:00,42.02,42.04,41.98,42.0,35331.0,37.7252,37.7432,37.6893,37.7073,35331.0
2016-01-04 13:35:00,42.01,42.06,41.99,42.01,37184.0,37.7163,37.7611,37.6983,37.7163,37184.0
2016-01-04 13:40:00,42.01,42.02,41.96,41.97,42150.0,37.7163,37.7252,37.6714,37.6803,42150.0
2016-01-04 13:45:00,41.98,41.99,41.89,41.93,43765.0,37.6893,37.6983,37.6085,37.6444,43765.0
2016-01-04 13:50:00,41.93,42.0,41.92,41.98,27390.0,37.6444,37.7073,37.6355,37.6893,27390.0
2016-01-04 13:55:00,41.98,42.01,41.93,41.94,35315.0,37.6893,37.7163,37.6444,37.6534,35315.0
2016-01-04 14:00:00,41.94,41.95,41.85,41.85,40997.0,37.6534,37.6624,37.5726,37.5726,40997.0
2016-01-04 14:05:00,41.85,41.86,41.79,41.82,37987.0,37.5726,37.5816,37.5187,37.5457,37987.0
2016-01-04 14:10:00,41.81,41.84,41.77,41.8,50275.0,37.5367,37.5636,37.5008,37.5277,50275.0
2016-01-04 14:15:00,41.81,41.85,41.75,41.84,38007.0,37.5367,37.5726,37.4828,37.5636,38007.0
2016-01-04 14:20:00,41.85,41.91,41.84,41.87,38002.0,37.5726,37.6265,37.5636,37.5906,38002.0
2016-01-04 14:25:00,41.88,41.95,41.86,41.88,35438.0,37.5995,37.6624,37.5816,37.5995,35438.0
2016-01-04 14:30:00,41.88,41.9,41.75,41.75,41821.0,37.5995,37.6175,37.4828,37.4828,41821.0
2016-01-04 14:35:00,41.76,41.8,41.73,41.78,40662.0,37.4918,37.5277,37.4649,37.5098,40662.0
2016-01-04 14:40:00,41.79,41.79,41.74,41.77,24710.0,37.5187,37.5187,37.4739,37.5008,24710.0
2016-01-04 14:45:00,41.78,41.8,41.73,41.75,37687.0,37.5098,37.5277,37.4649,37.4828,37687.0
2016-01-04 14:50:00,41.75,41.78,41.73,41.76,47377.0,37.4828,37.5098,37.4649,37.4918,47377.0
2016-01-04 14:55:00,41.76,41.78,41.7,41.77,69953.0,37.4918,37.5098,37.4379,37.5008,69953.0
2016-01-04 15:00:00,41.77,41.77,41.65,41.66,41906.0,37.5008,37.5008,37.3931,37.402,41906.0
2016-01-04 15:05:00,41.65,41.72,41.63,41.68,54497.0,37.3931,37.4559,37.3751,37.42,54497.0
2016-01-04 15:10:00,41.67,41.69,41.6,41.63,48588.0,37.411,37.429,37.3482,37.3751,48588.0
2016-01-04 15:15:00,41.63,41.64,41.56,41.62,53021.0,37.3751,37.3841,37.3123,37.3661,53021.0
2016-01-04 15:20:00,41.62,41.66,41.56,41.56,48700.0,37.3661,37.402,37.3123,37.3123,48700.0
2016-01-04 15:25:00,41.56,41.64,41.56,41.63,47722.0,37.3123,37.3841,37.3123,37.3751,47722.0
2016-01-04 15:30:00,41.63,41.69,41.62,41.69,65690.0,37.3751,37.429,37.3661,37.429,65690.0
2016-01-04 15:35:00,41.69,41.74,41.66,41.74,66738.0,37.429,37.4739,37.402,37.4739,66738.0
2016-01-04 15:40:00,41.75,41.8,41.74,41.8,72827.0,37.4828,37.5277,37.4739,37.5277,72827.0
2016-01-04 15:45:00,41.8,41.9,41.79,41.89,115298.0,37.5277,37.6175,37.5187,37.6085,115298.0
2016-01-04 15:50:00,41.89,41.92,41.83,41.88,94145.0,37.6085,37.6355,37.5547,37.5995,94145.0
2016-01-04 15:55:00,41.89,42.0,41.89,41.97,261850.0,37.6085,37.7073,37.6085,37.6803,261850.0
2016-01-05 09:30:00,42.4,42.6,42.38,42.4,308222.0,38.0664,38.246,38.0484,38.0664,308222.0
2016-01-05 09:35:00,42.45,42.54,42.4,42.43,146565.0,38.1113,38.1921,38.0664,38.0933,146565.0
2016-01-05 09:40:00,42.43,42.47,42.27,42.31,199450.0,38.0933,38.1292,37.9497,37.9856,199450.0
2016-01-05 09:45:00,42.32,42.35,42.12,42.17,121376.0,37.9946,38.0215,37.815,37.8599,121376.0
2016-01-05 09:50:00,42.16,42.19,41.93,42.14,127232.0,37.8509,37.8779,37.6444,37.833,127232.0
2016-01-05 09:55:00,42.12,42.15,41.89,41.9,37069.0,37.815,37.8419,37.6085,37.6175,37069.0
2016-01-05 10:00:00,41.91,41.95,41.68,41.71,81374.0,37.6265,37.6624,37.42,37.4469,81374.0
2016-01-05 10:05:00,41.69,41.7,41.6,41.61,145432.0,37.429,37.4379,37.3482,37.3571,145432.0
2016-01-05 10:10:00,41.61,41.65,41.49,41.51,119895.0,37.3571,37.3931,37.2494,37.2674,119895.0
2016-01-05 10:15:00,41.51,41.54,41.46,41.53,85362.0,37.2674,37.2943,37.2225,37.2853,85362.0
2016-01-05 10:20:00,41.52,41.54,41.43,41.52,94456.0,37.2763,37.2943,37.1955,37.2763,94456.0
2016-01-05 10:25:00,41.52,41.75,41.51,41.59,211353.0,37.2763,37.4828,37.2674,37.3392,211353.0
2016-01-05 10:30:00,41.59,41.68,41.56,41.65,82364.0,37.3392,37.42,37.3123,37.3931,82364.0
2016-01-05 10:35:00,41.65,41.83,41.62,41.83,87378.0,37.3931,37.5547,37.3661,37.5547,87378.0
2016-01-05 10:40:00,41.83,42.1,41.79,42.06,115916.0,37.5547,37.7971,37.5187,37.7611,115916.0
2016-01-05 10:45:00,42.06,42.59,42.06,42.55,238539.0,37.7611,38.237,37.7611,38.2011,238539.0
2016-01-05 10:50:00,42.56,42.99,42.56,42.93,454941.0,38.21,38.5961,38.21,38.5422,454941.0
2016-01-05 10:55:00,42.93,43.08,42.65,42.79,265065.0,38.5422,38.6769,38.2908,38.4165,265065.0
2016-01-05 11:00:00,42.78,42.91,42.58,42.59,284840.0,38.4076,38.5243,38.228,38.237,284840.0
2016-01-05 11:05:00,42.58,42.67,42.45,42.51,124910.0,38.228,38.3088,38.1113,38.1652,124910.0
2016-01-05 11:10:00,42.52,42.52,42.37,42.37,71147.0,38.1741,38.1741,38.0395,38.0395,71147.0
2016-01-05 11:15:00,42.37,42.46,42.19,42.34,162588.0,38.0395,38.1203,37.8779,38.0125,162588.0
2016-01-05 11:20:00,42.34,42.42,42.29,42.32,45601.0,38.0125,38.0844,37.9676,37.9946,45601.0
2016-01-05 11:25:00,42.33,42.55,42.27,42.29,124278.0,38.0036,38.2011,37.9497,37.9676,124278.0
2016-01-05 11:30:00,42.28,42.34,42.16,42.34,92809.0,37.9587,38.0125,37.8509,38.0125,92809.0
2016-01-05 11:35:00,42.34,42.35,42.2,42.2,46928.0,38.0125,38.0215,37.8868,37.8868,46928.0
2016-01-05 11:40:00,42.21,42.29,42.12,42.16,64375.0,37.8958,37.9676,37.815,37.8509,64375.0
2016-01-05 11:45:00,42.16,42.32,42.14,42.32,58909.0,37.8509,37.9946,37.833,37.9946,58909.0
2016-01-05 11:50:00,42.31,42.35,42.22,42.24,53521.0,37.9856,38.0215,37.9048,37.9227,53521.0
2016-01-05 11:55:00,42.24,42.32,42.23,42.3,43165.0,37.9227,37.9946,37.9138,37.9766,43165.0
2016-01-05 12:00:00,42.3,42.31,42.19,42.2,72425.0,37.9766,37.9856,37.8779,37.8868,72425.0
2016-01-05 12:05:00,42.2,42.21,42.11,42.21,50625.0,37.8868,37.8958,37.806,37.8958,50625.0
2016-01-05 12:10:00,42.22,42.51,42.22,42.45,67829.0,37.9048,38.1652,37.9048,38.1113,67829.0
2016-01-05 12:15:00,42.45,42.58,42.34,42.54,85943.0,38.1113,38.228,38.0125,38.1921,85943.0
2016-01-05 12:20:00,42.54,42.72,42.51,42.67,66536.0,38.1921,38.3537,38.1652,38.3088,66536.0
2016-01-05 12:25:00,42.67,42.67,42.54,42.57,31956.0,38.3088,38.3088,38.1921,38.219,31956.0
2016-01-05 12:30:00,42.57,42.57,42.51,42.52,43289.0,38.219,38.219,38.1652,38.1741,43289.0
2016-01-05 12:35:00,42.51,42.71,42.47,42.71,66919.0,38.1652,38.3447,38.1292,38.3447,66919.0
2016-01-05 12:40:00,42.72,42.72,42.5,42.59,62639.0,38.3537,38.3537,38.1562,38.237,62639.0
2016-01-05 12:45:00,42.59,42.64,42.55,42.58,42195.0,38.237,38.2819,38.2011,38.228,42195.0
2016-01-05 12:50:00,42.58,42.73,42.52,42.73,54375.0,38.228,38.3627,38.1741,38.3627,54375.0
2016-01-05 12:55:00,42.73,42.81,42.73,42.8,46738.0,38.3627,38.4345,38.3627,38.4255,46738.0
2016-01-05 13:00:00,42.81,42.86,42.74,42.86,76538.0,38.4345,38.4794,38.3716,38.4794,76538.0
2016-01-05 13:05:00,42.86,42.9,42.72,42.72,68824.0,38.4794,38.5153,38.3537,38.3537,68824.0
2016-01-05 13:10:00,42.72,42.79,42.64,42.66,33977.0,38.3537,38.4165,38.2819,38.2998,33977.0
2016-01-05 13:15:00,42.67,42.7,42.57,42.59,39462.0,38.3088,38.3357,38.219,38.237,39462.0
2016-01-05 13:20:00,42.58,42.62,42.48,42.48,41373.0,38.228,38.2639,38.1382,38.1382,41373.0
2016-01-05 13:25:00,42.48,42.54,42.47,42.53,51401.0,38.1382,38.1921,38.1292,38.1831,51401.0
2016-01-05 13:30:00,42.52,42.62,42.52,42.6,72405.0,38.1741,38.2639,38.1741,38.246,72405.0
2016-01-05 13:35:00,42.6,42.78,42.6,42.76,43371.0,38.246,38.4076,38.246,38.3896,43371.0
2016-01-05 13:40:00,42.77,42.92,42.75,42.92,57278.0,38.3986,38.5332,38.3806,38.5332,57278.0
2016-01-05 13:45:00,42.92,43.0,42.92,42.98,92442.0,38.5332,38.6051,38.5332,38.5871,92442.0
2016-01-05 13:50:00,42.99,43.0,42.92,42.98,66000.0,38.5961,38.6051,38.5332,38.5871,66000.0
2016-01-05 13:55:00,42.97,42.99,42.87,42.89,33204.0,38.5781,38.5961,38.4884,38.5063,33204.0
2016-01-05 14:00:00,42.89,42.9,42.81,42.84,85232.0,38.5063,38.5153,38.4345,38.4614,85232.0
2016-01-05 14:05:00,42.85,42.86,42.71,42.77,43188.0,38.4704,38.4794,38.3447,38.3986,43188.0
2016-01-05 14:10:00,42.77,42.84,42.74,42.83,39685.0,38.3986,38.4614,38.3716,38.4524,39685.0
2016-01-05 14:15:00,42.82,42.86,42.79,42.86,48004.0,38.4435,38.4794,38.4165,38.4794,48004.0
2016-01-05 14:20:00,42.86,42.94,42.83,42.87,189246.0,38.4794,38.5512,38.4524,38.4884,189246.0
2016-01-05 14:25:00,42.87,42.9,42.82,42.88,49515.0,38.4884,38.5153,38.4435,38.4973,49515.0
2016-01-05 14:30:00,42.88,42.89,42.77,42.8,45368.0,38.4973,38.5063,38.3986,38.4255,45368.0
2016-01-05 14:35:00,42.79,42.85,42.76,42.77,32980.0,38.4165,38.4704,38.3896,38.3986,32980.0
2016-01-05 14:40:00,42.77,42.79,42.7,42.73,70411.0,38.3986,38.4165,38.3357,38.3627,70411.0
2016-01-05 14:45:00,42.73,42.75,42.7,42.73,39524.0,38.3627,38.3806,38.3357,38.3627,39524.0
2016-01-05 14:50:00,42.73,42.77,42.67,42.7,67821.0,38.3627,38.3986,38.3088,38.3357,67821.0
2016-01-05 14:55:00,42.69,42.74,42.64,42.71,33707.0,38.3268,38.3716,38.2819,38.3447,33707.0
2016-01-05 15:00:00,42.71,42.72,42.56,42.62,61076.0,38.3447,38.3537,38.21,38.2639,61076.0
2016-01-05 15:05:00,42.61,42.62,42.51,42.58,76593.0,38.2549,38.2639,38.1652,38.228,76593.0
2016-01-05 15:10:00,42.59,42.59,42.5,42.58,72349.0,38.237,38.237,38.1562,38.228,72349.0
2016-01-05 15:15:00,42.58,42.58,42.42,42.43,56593.0,38.228,38.228,38.0844,38.0933,56593.0
2016-01-05 15:20:00,42.42,42.43,42.34,42.4,67664.0,38.0844,38.0933,38.0125,38.0664,67664.0
2016-01-05 15:25:00,42.4,42.5,42.39,42.44,52399.0,38.0664,38.1562,38.0574,38.1023,52399.0
2016-01-05 15:30:00,42.44,42.58,42.43,42.54,105468.0,38.1023,38.228,38.0933,38.1921,105468.0
2016-01-05 15:35:00,42.54,42.57,42.42,42.51,79298.0,38.1921,38.219,38.0844,38.1652,79298.0
2016-01-05 15:40:00,42.51,42.63,42.5,42.55,139005.0,38.1652,38.2729,38.1562,38.2011,139005.0
2016-01-05 15:45:00,42.54,42.54,42.46,42.52,135272.0,38.1921,38.1921,38.1203,38.1741,135272.0
2016-01-05 15:50:00,42.52,42.55,42.47,42.48,142462.0,38.1741,38.2011,38.1292,38.1382,142462.0
2016-01-05 15:55:00,42.49,42.52,42.4,42.46,408155.0,38.1472,38.1741,38.0664,38.1203,408155.0
2016-01-06 09:30:00,41.97,42.52,41.8,42.34,206911.0,37.6803,38.1741,37.5277,38.0125,206911.0
2016-01-06 09:35:00,42.32,42.74,42.22,42.6,167551.0,37.9946,38.3716,37.9048,38.246,167551.0
2016-01-06 09:40:00,42.61,42.85,42.59,42.84,72583.0,38.2549,38.4704,38.237,38.4614,72583.0
2016-01-06 09:45:00,42.84,42.89,42.66,42.84,129136.0,38.4614,38.5063,38.2998,38.4614,129136.0
2016-01-06 09:50:00,42.84,42.87,42.6,42.6,92327.0,38.4614,38.4884,38.246,38.246,92327.0
2016-01-06 09:55:00,42.61,42.62,42.47,42.57,65924.0,38.2549,38.2639,38.1292,38.219,65924.0
2016-01-06 10:00:00,42.57,42.65,42.46,42.47,49747.0,38.219,38.2908,38.1203,38.1292,49747.0
2016-01-06 10:05:00,42.47,42.65,42.47,42.65,36426.0,38.1292,38.2908,38.1292,38.2908,36426.0
2016-01-06 10:10:00,42.65,42.69,42.52,42.68,75585.0,38.2908,38.3268,38.1741,38.3178,75585.0
2016-01-06 10:15:00,42.68,42.73,42.64,42.7,33113.0,38.3178,38.3627,38.2819,38.3357,33113.0
2016-01-06 10:20:00,42.7,42.97,42.7,42.82,87293.0,38.3357,38.5781,38.3357,38.4435,87293.0
2016-01-06 10:25:00,42.81,42.99,42.8,42.98,86949.0,38.4345,38.5961,38.4255,38.5871,86949.0
2016-01-06 10:30:00,42.99,42.99,42.81,42.87,51452.0,38.5961,38.5961,38.4345,38.4884,51452.0
2016-01-06 10:35:00,42.87,42.92,42.84,42.9,38139.0,38.4884,38.5332,38.4614,38.5153,38139.0
2016-01-06 10:40:00,42.9,42.98,42.87,42.9,74288.0,38.5153,38.5871,38.4884,38.5153,74288.0
2016-01-06 10:45:00,42.9,43.03,42.88,43.01,50405.0,38.5153,38.632,38.4973,38.614,50405.0
2016-01-06 10:50:00,43.02,43.1,42.95,43.01,82475.0,38.623,38.6949,38.5602,38.614,82475.0
2016-01-06 10:55:00,43.0,43.09,43.0,43.05,67763.0,38.6051,38.6859,38.6051,38.65,67763.0
2016-01-06 11:00:00,43.05,43.16,43.04,43.16,64941.0,38.65,38.7487,38.641,38.7487,64941.0
2016-01-06 11:05:00,43.16,43.17,43.05,43.07,50548.0,38.7487,38.7577,38.65,38.6679,50548.0
2016-01-06 11:10:00,43.06,43.07,42.97,43.05,59071.0,38.6589,38.6679,38.5781,38.65,59071.0
2016-01-06 11:15:00,43.05,43.19,43.03,43.15,84725.0,38.65,38.7757,38.632,38.7397,84725.0
2016-01-06 11:20:00,43.14,43.29,43.13,43.2,87935.0,38.7308,38.8654,38.7218,38.7846,87935.0
2016-01-06 11:25:00,43.21,43.32,43.21,43.3,110246.0,38.7936,38.8924,38.7936,38.8744,110246.0
2016-01-06 11:30:00,43.31,43.41,43.29,43.41,90575.0,38.8834,38.9732,38.8654,38.9732,90575.0
2016-01-06 11:35:00,43.41,43.44,43.38,43.43,62222.0,38.9732,39.0001,38.9462,38.9911,62222.0
2016-01-06 11:40:00,43.44,43.5,43.37,43.41,98941.0,39.0001,39.054,38.9373,38.9732,98941.0
2016-01-06 11:45:00,43.4,43.45,43.4,43.44,70608.0,38.9642,39.0091,38.9642,39.0001,70608.0
2016-01-06 11:50:00,43.43,43.46,43.39,43.44,50565.0,38.9911,39.0181,38.9552,39.0001,50565.0
2016-01-06 11:55:00,43.44,43.44,43.34,43.36,100113.0,39.0001,39.0001,38.9103,38.9283,100113.0
2016-01-06 12:00:00,43.35,43.35,43.21,43.23,52258.0,38.9193,38.9193,38.7936,38.8116,52258.0
2016-01-06 12:05:00,43.22,43.22,43.16,43.21,30227.0,38.8026,38.8026,38.7487,38.7936,30227.0
2016-01-06 12:10:00,43.2,43.32,43.19,43.32,44985.0,38.7846,38.8924,38.7757,38.8924,44985.0
2016-01-06 12:15:00,43.33,43.33,43.23,43.24,31346.0,38.9013,38.9013,38.8116,38.8205,31346.0
2016-01-06 12:20:00,43.24,43.28,43.22,43.25,31415.0,38.8205,38.8565,38.8026,38.8295,31415.0
2016-01-06 12:25:00,43.24,43.26,43.2,43.25,28201.0,38.8205,38.8385,38.7846,38.8295,28201.0
2016-01-06 12:30:00,43.25,43.26,43.19,43.25,29425.0,38.8295,38.8385,38.7757,38.8295,29425.0
2016-01-06 12:35:00,43.26,43.38,43.2,43.33,52212.0,38.8385,38.9462,38.7846,38.9013,52212.0
2016-01-06 12:40:00,43.34,43.34,43.27,43.29,34213.0,38.9103,38.9103,38.8475,38.8654,34213.0
2016-01-06 12:45:00,43.29,43.31,43.26,43.26,23590.0,38.8654,38.8834,38.8385,38.8385,23590.0
2016-01-06 12:50:00,43.27,43.32,43.23,43.23,73752.0,38.8475,38.8924,38.8116,38.8116,73752.0
2016-01-06 12:55:00,43.23,43.26,43.15,43.17,119473.0,38.8116,38.8385,38.7397,38.7577,119473.0
2016-01-06 13:00:00,43.17,43.17,43.1,43.16,63198.0,38.7577,38.7577,38.6949,38.7487,63198.0
2016-01-06 13:05:00,43.16,43.19,43.08,43.09,30822.0,38.7487,38.7757,38.6769,38.6859,30822.0
2016-01-06 13:10:00,43.08,43.09,42.93,42.93,51155.0,38.6769,38.6859,38.5422,38.5422,51155.0
2016-01-06 13:15:00,42.93,42.98,42.89,42.91,83756.0,38.5422,38.5871,38.5063,38.5243,83756.0
2016-01-06 13:20:00,42.92,42.96,42.9,42.95,44102.0,38.5332,38.5692,38.5153,38.5602,44102.0
2016-01-06 13:25:00,42.96,43.06,42.96,43.03,49485.0,38.5692,38.6589,38.5692,38.632,49485.0
2016-01-06 13:30:00,43.03,43.06,43.0,43.05,34143.0,38.632,38.6589,38.6051,38.65,34143.0
2016-01-06 13:35:00,43.04,43.06,42.96,42.98,36754.0,38.641,38.6589,38.5692,38.5871,36754.0
2016-01-06 13:40:00,42.99,43.0,42.96,42.97,30745.0,38.5961,38.6051,38.5692,38.5781,30745.0
2016-01-06 13:45:00,42.97,42.98,42.87,42.87,57808.0,38.5781,38.5871,38.4884,38.4884,57808.0
2016-01-06 13:50:00,42.88,42.96,42.87,42.92,22578.0,38.4973,38.5692,38.4884,38.5332,22578.0
2016-01-06 13:55:00,42.92,42.93,42.83,42.83,32042.0,38.5332,38.5422,38.4524,38.4524,32042.0
2016-01-06 14:00:00,42.84,42.95,42.79,42.86,76131.0,38.4614,38.5602,38.4165,38.4794,76131.0
2016-01-06 14:05:00,42.87,42.93,42.8,42.93,59080.0,38.4884,38.5422,38.4255,38.5422,59080.0
2016-01-06 14:10:00,42.93,42.93,42.84,42.92,53541.0,38.5422,38.5422,38.4614,38.5332,53541.0
2016-01-06 14:15:00,42.93,43.0,42.92,42.99,57392.0,38.5422,38.6051,38.5332,38.5961,57392.0
2016-01-06 14:20:00,43.0,43.05,42.94,42.94,32287.0,38.6051,38.65,38.5512,38.5512,32287.0
2016-01-06 14:25:00,42.96,42.97,42.91,42.92,31303.0,38.5692,38.5781,38.5243,38.5332,31303.0
2016-01-06 14:30:00,42.92,42.96,42.91,42.91,66429.0,38.5332,38.5692,38.5243,38.5243,66429.0
2016-01-06 14:35:00,42.91,42.94,42.86,42.88,35695.0,38.5243,38.5512,38.4794,38.4973,35695.0
2016-01-06 14:40:00,42.88,42.88,42.7,42.73,50572.0,38.4973,38.4973,38.3357,38.3627,50572.0
2016-01-06 14:45:00,42.74,42.74,42.64,42.66,53170.0,38.3716,38.3716,38.2819,38.2998,53170.0
2016-01-06 14:50:00,42.65,42.68,42.58,42.66,46192.0,38.2908,38.3178,38.228,38.2998,46192.0
2016-01-06 14:55:00,42.66,42.66,42.61,42.62,32136.0,38.2998,38.2998,38.2549,38.2639,32136.0
2016-01-06 15:00:00,42.63,42.66,42.6,42.66,51214.0,38.2729,38.2998,38.246,38.2998,51214.0
2016-01-06 15:05:00,42.65,42.66,42.57,42.63,71641.0,38.2908,38.2998,38.219,38.2729,71641.0
2016-01-06 15:10:00,42.63,42.68,42.6,42.68,41654.0,38.2729,38.3178,38.246,38.3178,41654.0
2016-01-06 15:15:00,42.67,42.79,42.64,42.79,38190.0,38.3088,38.4165,38.2819,38.4165,38190.0
2016-01-06 15:20:00,42.79,42.79,42.69,42.74,44441.0,38.4165,38.4165,38.3268,38.3716,44441.0
2016-01-06 15:25:00,42.74,42.77,42.7,42.75,44583.0,38.3716,38.3986,38.3357,38.3806,44583.0
2016-01-06 15:30:00,42.75,42.81,42.73,42.8,56363.0,38.3806,38.4345,38.3627,38.4255,56363.0
2016-01-06 15:35:00,42.8,42.93,42.78,42.89,72285.0,38.4255,38.5422,38.4076,38.5063,72285.0
2016-01-06 15:40:00,42.88,42.89,42.82,42.86,71609.0,38.4973,38.5063,38.4435,38.4794,71609.0
2016-01-06 15:45:00,42.85,42.85,42.77,42.84,120916.0,38.4704,38.4704,38.3986,38.4614,120916.0
2016-01-06 15:50:00,42.84,42.85,42.77,42.85,162297.0,38.4614,38.4704,38.3986,38.4704,162297.0
2016-01-06 15:55:00,42.84,42.91,42.8,42.87,417933.0,38.4614,38.5243,38.4255,38.4884,417933.0
2016-01-07 09:30:00,42.95,42.95,42.44,42.68,199374.0,38.5602,38.5602,38.1023,38.3178,199374.0
2016-01-07 09:35:00,42.68,43.15,42.62,43.01,130081.0,38.3178,38.7397,38.2639,38.614,130081.0
2016-01-07 09:40:00,42.99,43.03,42.57,42.89,132611.0,38.5961,38.632,38.219,38.5063,132611.0
2016-01-07 09:45:00,42.91,43.13,42.83,43.0,160418.0,38.5243,38.7218,38.4524,38.6051,160418.0
2016-01-07 09:50:00,42.97,42.98,42.6,42.6,85062.0,38.5781,38.5871,38.246,38.246,85062.0
2016-01-07 09:55:00,42.59,42.59,42.36,42.47,89116.0,38.237,38.237,38.0305,38.1292,89116.0
2016-01-07 10:00:00,42.48,42.49,42.22,42.23,124521.0,38.1382,38.1472,37.9048,37.9138,124521.0
2016-01-07 10:05:00,42.22,42.33,42.16,42.27,49686.0,37.9048,38.0036,37.8509,37.9497,49686.0
2016-01-07 10:10:00,42.26,42.34,42.17,42.2,120513.0,37.9407,38.0125,37.8599,37.8868,120513.0
2016-01-07 10:15:00,42.19,42.29,42.12,42.23,86890.0,37.8779,37.9676,37.815,37.9138,86890.0
2016-01-07 10:20:00,42.24,42.35,42.15,42.16,98830.0,37.9227,38.0215,37.8419,37.8509,98830.0
2016-01-07 10:25:00,42.17,42.34,42.15,42.33,94665.0,37.8599,38.0125,37.8419,38.0036,94665.0
2016-01-07 10:30:00,42.34,42.52,42.29,42.52,91900.0,38.0125,38.1741,37.9676,38.1741,91900.0
2016-01-07 10:35:00,42.51,42.61,42.42,42.55,160314.0,38.1652,38.2549,38.0844,38.2011,160314.0
2016-01-07 10:40:00,42.55,42.56,42.41,42.51,54906.0,38.2011,38.21,38.0754,38.1652,54906.0
2016-01-07 10:45:00,42.49,42.5,42.38,42.38,43464.0,38.1472,38.1562,38.0484,38.0484,43464.0
2016-01-07 10:50:00,42.39,42.44,42.33,42.42,67992.0,38.0574,38.1023,38.0036,38.0844,67992.0
2016-01-07 10:55:00,42.43,42.48,42.37,42.39,49768.0,38.0933,38.1382,38.0395,38.0574,49768.0
2016-01-07 11:00:00,42.38,42.48,42.38,42.41,38247.0,38.0484,38.1382,38.0484,38.0754,38247.0
2016-01-07 11:05:00,42.4,42.43,42.35,42.35,49220.0,38.0664,38.0933,38.0215,38.0215,49220.0
2016-01-07 11:10:00,42.34,42.41,42.31,42.34,40426.0,38.0125,38.0754,37.9856,38.0125,40426.0
2016-01-07 11:15:00,42.35,42.47,42.33,42.43,58993.0,38.0215,38.1292,38.0036,38.0933,58993.0
2016-01-07 11:20:00,42.44,42.49,42.31,42.37,75924.0,38.1023,38.1472,37.9856,38.0395,75924.0
2016-01-07 11:25:00,42.38,42.42,42.31,42.35,94094.0,38.0484,38.0844,37.9856,38.0215,94094.0
2016-01-07 11:30:00,42.34,42.4,42.3,42.32,99752.0,38.0125,38.0664,37.9766,37.9946,99752.0
2016-01-07 11:35:00,42.32,42.34,42.24,42.29,109980.0,37.9946,38.0125,37.9227,37.9676,109980.0
2016-01-07 11:40:00,42.3,42.34,42.28,42.29,78791.0,37.9766,38.0125,37.9587,37.9676,78791.0
2016-01-07 11:45:00,42.29,42.29,42.14,42.21,50209.0,37.9676,37.9676,37.833,37.8958,50209.0
2016-01-07 11:50:00,42.21,42.29,42.17,42.18,51623.0,37.8958,37.9676,37.8599,37.8689,51623.0
2016-01-07 11:55:00,42.19,42.24,42.13,42.14,36293.0,37.8779,37.9227,37.824,37.833,36293.0
2016-01-07 12:00:00,42.14,42.27,42.13,42.24,58663.0,37.833,37.9497,37.824,37.9227,58663.0
2016-01-07 12:05:00,42.24,42.3,42.15,42.25,70804.0,37.9227,37.9766,37.8419,37.9317,70804.0
2016-01-07 12:10:00,42.25,42.27,42.19,42.25,62203.0,37.9317,37.9497,37.8779,37.9317,62203.0
2016-01-07 12:15:00,42.25,42.34,42.21,42.26,53012.0,37.9317,38.0125,37.8958,37.9407,53012.0
2016-01-07 12:20:00,42.26,42.33,42.26,42.27,44255.0,37.9407,38.0036,37.9407,37.9497,44255.0
2016-01-07 12:25:00,42.28,42.3,42.24,42.3,36252.0,37.9587,37.9766,37.9227,37.9766,36252.0
2016-01-07 12:30:00,42.3,42.36,42.29,42.35,32673.0,37.9766,38.0305,37.9676,38.0215,32673.0
2016-01-07 12:35:00,42.35,42.35,42.15,42.17,47024.0,38.0215,38.0215,37.8419,37.8599,47024.0
2016-01-07 12:40:00,42.18,42.23,42.14,42.19,60648.0,37.8689,37.9138,37.833,37.8779,60648.0
2016-01-07 12:45:00,42.2,42.27,42.16,42.25,80670.0,37.8868,37.9497,37.8509,37.9317,80670.0
2016-01-07 12:50:00,42.26,42.26,42.16,42.16,67679.0,37.9407,37.9407,37.8509,37.8509,67679.0
2016-01-07 12:55:00,42.16,42.18,42.02,42.05,61782.0,37.8509,37.8689,37.7252,37.7522,61782.0
2016-01-07 13:00:00,42.06,42.1,42.02,42.02,44791.0,37.7611,37.7971,37.7252,37.7252,44791.0
2016-01-07 13:05:00,42.02,42.05,42.0,42.03,55586.0,37.7252,37.7522,37.7073,37.7342,55586.0
2016-01-07 13:10:00,42.03,42.04,41.96,42.04,80596.0,37.7342,37.7432,37.6714,37.7432,80596.0
2016-01-07 13:15:00,42.03,42.03,41.91,41.91,39691.0,37.7342,37.7342,37.6265,37.6265,39691.0
2016-01-07 13:20:00,41.91,41.93,41.85,41.92,38849.0,37.6265,37.6444,37.5726,37.6355,38849.0
2016-01-07 13:25:00,41.93,42.03,41.92,41.93,32640.0,37.6444,37.7342,37.6355,37.6444,32640.0
2016-01-07 13:30:00,41.93,41.95,41.76,41.79,55595.0,37.6444,37.6624,37.4918,37.5187,55595.0
2016-01-07 13:35:00,41.8,41.82,41.56,41.71,96790.0,37.5277,37.5457,37.3123,37.4469,96790.0
2016-01-07 13:40:00,41.7,41.84,41.65,41.83,90698.0,37.4379,37.5636,37.3931,37.5547,90698.0
2016-01-07 13:45:00,41.82,41.88,41.71,41.87,56633.0,37.5457,37.5995,37.4469,37.5906,56633.0
2016-01-07 13:50:00,41.87,41.93,41.84,41.86,50133.0,37.5906,37.6444,37.5636,37.5816,50133.0
2016-01-07 13:55:00,41.86,41.94,41.85,41.91,65563.0,37.5816,37.6534,37.5726,37.6265,65563.0
2016-01-07 14:00:00,41.9,41.91,41.73,41.77,70421.0,37.6175,37.6265,37.4649,37.5008,70421.0
2016-01-07 14:05:00,41.77,41.83,41.72,41.83,76980.0,37.5008,37.5547,37.4559,37.5547,76980.0
2016-01-07 14:10:00,41.84,41.93,41.81,41.81,52260.0,37.5636,37.6444,37.5367,37.5367,52260.0
2016-01-07 14:15:00,41.81,41.87,41.78,41.83,52396.0,37.5367,37.5906,37.5098,37.5547,52396.0
2016-01-07 14:20:00,41.83,41.85,41.71,41.73,47203.0,37.5547,37.5726,37.4469,37.4649,47203.0
2016-01-07 14:25:00,41.73,41.74,41.63,41.63,64856.0,37.4649,37.4739,37.3751,37.3751,64856.0
2016-01-07 14:30:00,41.63,41.73,41.59,41.69,150168.0,37.3751,37.4649,37.3392,37.429,150168.0
2016-01-07 14:35:00,41.7,41.87,41.69,41.84,67549.0,37.4379,37.5906,37.429,37.5636,67549.0
2016-01-07 14:40:00,41.85,42.08,41.83,42.07,97732.0,37.5726,37.7791,37.5547,37.7701,97732.0
2016-01-07 14:45:00,42.06,42.22,42.04,42.22,60939.0,37.7611,37.9048,37.7432,37.9048,60939.0
2016-01-07 14:50:00,42.2,42.23,42.13,42.17,52587.0,37.8868,37.9138,37.824,37.8599,52587.0
2016-01-07 14:55:00,42.17,42.19,42.04,42.04,69136.0,37.8599,37.8779,37.7432,37.7432,69136.0
2016-01-07 15:00:00,42.03,42.06,41.95,41.99,111111.0,37.7342,37.7611,37.6624,37.6983,111111.0
2016-01-07 15:05:00,41.99,42.05,41.96,42.04,105079.0,37.6983,37.7522,37.6714,37.7432,105079.0
2016-01-07 15:10:00,42.03,42.08,41.97,42.04,135183.0,37.7342,37.7791,37.6803,37.7432,135183.0
2016-01-07 15:15:00,42.04,42.07,41.93,41.98,93933.0,37.7432,37.7701,37.6444,37.6893,93933.0
2016-01-07 15:20:00,41.97,41.97,41.86,41.91,85863.0,37.6803,37.6803,37.5816,37.6265,85863.0
2016-01-07 15:25:00,41.91,41.91,41.73,41.73,88583.0,37.6265,37.6265,37.4649,37.4649,88583.0
2016-01-07 15:30:00,41.72,41.92,41.7,41.89,230599.0,37.4559,37.6355,37.4379,37.6085,230599.0
2016-01-07 15:35:00,41.89,41.91,41.85,41.87,221788.0,37.6085,37.6265,37.5726,37.5906,221788.0
2016-01-07 15:40:00,41.87,41.9,41.78,41.79,169001.0,37.5906,37.6175,37.5098,37.5187,169001.0
2016-01-07 15:45:00,41.78,41.98,41.74,41.92,198000.0,37.5098,37.6893,37.4739,37.6355,198000.0
2016-01-07 15:50:00,41.92,41.93,41.84,41.89,217929.0,37.6355,37.6444,37.5636,37.6085,217929.0
2016-01-07 15:55:00,41.89,41.98,41.88,41.95,656078.0,37.6085,37.6893,37.5995,37.6624,656078.0
2016-01-08 09:30:00,42.41,42.71,42.24,42.71,158759.0,38.0754,38.3447,37.9227,38.3447,158759.0
2016-01-08 09:35:00,42.71,43.0,42.57,42.74,150033.0,38.3447,38.6051,38.219,38.3716,150033.0
2016-01-08 09:40:00,42.7,42.85,42.63,42.64,77406.0,38.3357,38.4704,38.2729,38.2819,77406.0
2016-01-08 09:45:00,42.65,42.7,42.52,42.62,168432.0,38.2908,38.3357,38.1741,38.2639,168432.0
2016-01-08 09:50:00,42.61,42.68,42.5,42.61,100014.0,38.2549,38.3178,38.1562,38.2549,100014.0
2016-01-08 09:55:00,42.59,42.67,42.52,42.57,95518.0,38.237,38.3088,38.1741,38.219,95518.0
2016-01-08 10:00:00,42.57,42.67,42.44,42.53,94587.0,38.219,38.3088,38.1023,38.1831,94587.0
2016-01-08 10:05:00,42.52,42.53,42.3,42.37,88567.0,38.1741,38.1831,37.9766,38.0395,88567.0
2016-01-08 10:10:00,42.37,42.58,42.34,42.56,95015.0,38.0395,38.228,38.0125,38.21,95015.0
2016-01-08 10:15:00,42.55,42.62,42.54,42.55,124068.0,38.2011,38.2639,38.1921,38.2011,124068.0
2016-01-08 10:20:00,42.55,42.56,42.49,42.54,81411.0,38.2011,38.21,38.1472,38.1921,81411.0
2016-01-08 10:25:00,42.54,42.78,42.53,42.74,109358.0,38.1921,38.4076,38.1831,38.3716,109358.0
2016-01-08 10:30:00,42.75,42.84,42.72,42.83,86543.0,38.3806,38.4614,38.3537,38.4524,86543.0
2016-01-08 10:35:00,42.84,42.94,42.75,42.76,91660.0,38.4614,38.5512,38.3806,38.3896,91660.0
2016-01-08 10:40:00,42.75,42.76,42.61,42.65,53644.0,38.3806,38.3896,38.2549,38.2908,53644.0
2016-01-08 10:45:00,42.65,42.9,42.63,42.84,59799.0,38.2908,38.5153,38.2729,38.4614,59799.0
2016-01-08 10:50:00,42.84,42.85,42.64,42.65,42692.0,38.4614,38.4704,38.2819,38.2908,42692.0
2016-01-08 10:55:00,42.65,42.77,42.64,42.73,52064.0,38.2908,38.3986,38.2819,38.3627,52064.0
2016-01-08 11:00:00,42.73,42.84,42.73,42.77,52915.0,38.3627,38.4614,38.3627,38.3986,52915.0
2016-01-08 11:05:00,42.77,42.87,42.73,42.83,56909.0,38.3986,38.4884,38.3627,38.4524,56909.0
2016-01-08 11:10:00,42.83,42.84,42.69,42.7,81854.0,38.4524,38.4614,38.3268,38.3357,81854.0
2016-01-08 11:15:00,42.7,42.7,42.56,42.57,68324.0,38.3357,38.3357,38.21,38.219,68324.0
2016-01-08 11:20:00,42.57,42.69,42.56,42.66,45652.0,38.219,38.3268,38.21,38.2998,45652.0
2016-01-08 11:25:00,42.67,42.67,42.47,42.52,57154.0,38.3088,38.3088,38.1292,38.1741,57154.0
2016-01-08 11:30:00,42.53,42.55,42.35,42.41,61684.0,38.1831,38.2011,38.0215,38.0754,61684.0
2016-01-08 11:35:00,42.4,42.44,42.35,42.42,54584.0,38.0664,38.1023,38.0215,38.0844,54584.0
2016-01-08 11:40:00,42.42,42.46,42.31,42.44,66346.0,38.0844,38.1203,37.9856,38.1023,66346.0
2016-01-08 11:45:00,42.44,42.55,42.43,42.53,61262.0,38.1023,38.2011,38.0933,38.1831,61262.0
2016-01-08 11:50:00,42.53,42.64,42.51,42.61,63643.0,38.1831,38.2819,38.1652,38.2549,63643.0
2016-01-08 11:55:00,42.61,42.71,42.6,42.66,65072.0,38.2549,38.3447,38.246,38.2998,65072.0
2016-01-08 12:00:00,42.67,42.75,42.66,42.71,40257.0,38.3088,38.3806,38.2998,38.3447,40257.0
2016-01-08 12:05:00,42.71,42.85,42.71,42.83,48087.0,38.3447,38.4704,38.3447,38.4524,48087.0
2016-01-08 12:10:00,42.82,42.87,42.77,42.87,40595.0,38.4435,38.4884,38.3986,38.4884,40595.0
2016-01-08 12:15:00,42.88,42.94,42.85,42.85,49418.0,38.4973,38.5512,38.4704,38.4704,49418.0
2016-01-08 12:20:00,42.85,42.93,42.83,42.9,28652.0,38.4704,38.5422,38.4524,38.5153,28652.0
2016-01-08 12:25:00,42.89,42.98,42.87,42.95,27911.0,38.5063,38.5871,38.4884,38.5602,27911.0
2016-01-08 12:30:00,42.94,42.94,42.81,42.82,31926.0,38.5512,38.5512,38.4345,38.4435,31926.0
2016-01-08 12:35:00,42.82,42.85,42.72,42.73,38910.0,38.4435,38.4704,38.3537,38.3627,38910.0
2016-01-08 12:40:00,42.74,42.78,42.71,42.71,49135.0,38.3716,38.4076,38.3447,38.3447,49135.0
2016-01-08 12:45:00,42.71,42.83,42.69,42.8,52265.0,38.3447,38.4524,38.3268,38.4255,52265.0
2016-01-08 12:50:00,42.8,42.9,42.77,42.89,79088.0,38.4255,38.5153,38.3986,38.5063,79088.0
2016-01-08 12:55:00,42.88,42.88,42.82,42.86,35229.0,38.4973,38.4973,38.4435,38.4794,35229.0
2016-01-08 13:00:00,42.85,42.91,42.79,42.81,70022.0,38.4704,38.5243,38.4165,38.4345,70022.0
2016-01-08 13:05:00,42.8,42.8,42.65,42.73,44301.0,38.4255,38.4255,38.2908,38.3627,44301.0
2016-01-08 13:10:00,42.72,42.79,42.67,42.79,39644.0,38.3537,38.4165,38.3088,38.4165,39644.0
2016-01-08 13:15:00,42.79,42.87,42.73,42.87,28118.0,38.4165,38.4884,38.3627,38.4884,28118.0
2016-01-08 13:20:00,42.87,42.9,42.8,42.8,44247.0,38.4884,38.5153,38.4255,38.4255,44247.0
2016-01-08 13:25:00,42.8,42.89,42.76,42.85,63050.0,38.4255,38.5063,38.3896,38.4704,63050.0
2016-01-08 13:30:00,42.86,42.94,42.82,42.94,47482.0,38.4794,38.5512,38.4435,38.5512,47482.0
2016-01-08 13:35:00,42.93,43.03,42.93,43.03,50592.0,38.5422,38.632,38.5422,38.632,50592.0
2016-01-08 13:40:00,43.02,43.06,42.99,43.0,47700.0,38.623,38.6589,38.5961,38.6051,47700.0
2016-01-08 13:45:00,43.0,43.0,42.9,42.91,56837.0,38.6051,38.6051,38.5153,38.5243,56837.0
2016-01-08 13:50:00,42.9,42.97,42.9,42.93,54898.0,38.5153,38.5781,38.5153,38.5422,54898.0
2016-01-08 13:55:00,42.93,42.93,42.88,42.88,110782.0,38.5422,38.5422,38.4973,38.4973,110782.0
2016-01-08 14:00:00,42.88,43.01,42.88,42.98,70620.0,38.4973,38.614,38.4973,38.5871,70620.0
2016-01-08 14:05:00,42.99,43.0,42.86,42.87,77707.0,38.5961,38.6051,38.4794,38.4884,77707.0
2016-01-08 14:10:00,42.87,42.87,42.73,42.77,55106.0,38.4884,38.4884,38.3627,38.3986,55106.0
2016-01-08 14:15:00,42.77,42.77,42.65,42.74,82927.0,38.3986,38.3986,38.2908,38.3716,82927.0
2016-01-08 14:20:00,42.73,42.75,42.65,42.65,60356.0,38.3627,38.3806,38.2908,38.2908,60356.0
2016-01-08 14:25:00,42.64,42.64,42.55,42.59,60625.0,38.2819,38.2819,38.2011,38.237,60625.0
2016-01-08 14:30:00,42.58,42.7,42.57,42.66,58054.0,38.228,38.3357,38.219,38.2998,58054.0
2016-01-08 14:35:00,42.66,42.69,42.6,42.64,41410.0,38.2998,38.3268,38.246,38.2819,41410.0
2016-01-08 14:40:00,42.64,42.75,42.59,42.74,81609.0,38.2819,38.3806,38.237,38.3716,81609.0
2016-01-08 14:45:00,42.74,42.75,42.7,42.72,50220.0,38.3716,38.3806,38.3357,38.3537,50220.0
2016-01-08 14:50:00,42.71,42.72,42.56,42.63,58198.0,38.3447,38.3537,38.21,38.2729,58198.0
2016-01-08 14:55:00,42.63,42.65,42.43,42.48,163739.0,38.2729,38.2908,38.0933,38.1382,163739.0
2016-01-08 15:00:00,42.48,42.55,42.44,42.5,66805.0,38.1382,38.2011,38.1023,38.1562,66805.0
2016-01-08 15:05:00,42.49,42.5,42.4,42.41,69708.0,38.1472,38.1562,38.0664,38.0754,69708.0
2016-01-08 15:10:00,42.41,42.45,42.32,42.4,73229.0,38.0754,38.1113,37.9946,38.0664,73229.0
2016-01-08 15:15:00,42.4,42.48,42.35,42.35,65297.0,38.0664,38.1382,38.0215,38.0215,65297.0
2016-01-08 15:20:00,42.34,42.47,42.31,42.44,44520.0,38.0125,38.1292,37.9856,38.1023,44520.0
2016-01-08 15:25:00,42.44,42.47,42.3,42.36,118080.0,38.1023,38.1292,37.9766,38.0305,118080.0
2016-01-08 15:30:00,42.35,42.37,42.27,42.32,159879.0,38.0215,38.0395,37.9497,37.9946,159879.0
2016-01-08 15:35:00,42.32,42.41,42.27,42.35,124890.0,37.9946,38.0754,37.9497,38.0215,124890.0
2016-01-08 15:40:00,42.35,42.38,42.28,42.32,109558.0,38.0215,38.0484,37.9587,37.9946,109558.0
2016-01-08 15:45:00,42.31,42.34,42.27,42.29,237074.0,37.9856,38.0125,37.9497,37.9676,237074.0
2016-01-08 15:50:00,42.29,42.35,42.18,42.19,300642.0,37.9676,38.0215,37.8689,37.8779,300642.0
2016-01-08 15:55:00,42.2,42.28,42.11,42.22,442679.0,37.8868,37.9587,37.806,37.9048,442679.0
2016-01-11 09:30:00,42.3,42.87,42.25,42.81,139304.0,37.9766,38.4884,37.9317,38.4345,139304.0
2016-01-11 09:35:00,42.81,42.88,42.32,42.45,90843.0,38.4345,38.4973,37.9946,38.1113,90843.0
2016-01-11 09:40:00,42.46,42.56,42.39,42.51,68778.0,38.1203,38.21,38.0574,38.1652,68778.0
2016-01-11 09:45:00,42.54,42.64,42.51,42.53,63867.0,38.1921,38.2819,38.1652,38.1831,63867.0
2016-01-11 09:50:00,42.55,42.56,42.32,42.39,71495.0,38.2011,38.21,37.9946,38.0574,71495.0
2016-01-11 09:55:00,42.37,42.41,42.3,42.33,65797.0,38.0395,38.0754,37.9766,38.0036,65797.0
2016-01-11 10:00:00,42.33,42.45,42.26,42.39,95772.0,38.0036,38.1113,37.9407,38.0574,95772.0
2016-01-11 10:05:00,42.38,42.46,42.24,42.36,72737.0,38.0484,38.1203,37.9227,38.0305,72737.0
2016-01-11 10:10:00,42.37,42.39,42.18,42.19,76310.0,38.0395,38.0574,37.8689,37.8779,76310.0
2016-01-11 10:15:00,42.18,42.21,42.05,42.21,61656.0,37.8689,37.8958,37.7522,37.8958,61656.0
2016-01-11 10:20:00,42.2,42.24,42.11,42.2,53555.0,37.8868,37.9227,37.806,37.8868,53555.0
2016-01-11 10:25:00,42.2,42.24,42.08,42.11,50375.0,37.8868,37.9227,37.7791,37.806,50375.0
2016-01-11 10:30:00,42.11,42.21,42.1,42.21,43809.0,37.806,37.8958,37.7971,37.8958,43809.0
2016-01-11 10:35:00,42.21,42.33,42.21,42.27,67971.0,37.8958,38.0036,37.8958,37.9497,67971.0
2016-01-11 10:40:00,42.27,42.28,42.18,42.24,56827.0,37.9497,37.9587,37.8689,37.9227,56827.0
2016-01-11 10:45:00,42.24,42.24,42.03,42.05,46508.0,37.9227,37.9227,37.7342,37.7522,46508.0
2016-01-11 10:50:00,42.06,42.12,41.95,41.95,61542.0,37.7611,37.815,37.6624,37.6624,61542.0
2016-01-11 10:55:00,41.95,41.99,41.86,41.92,57067.0,37.6624,37.6983,37.5816,37.6355,57067.0
2016-01-11 11:00:00,41.93,41.98,41.87,41.93,51328.0,37.6444,37.6893,37.5906,37.6444,51328.0
2016-01-11 11:05:00,41.92,41.92,41.78,41.83,101609.0,37.6355,37.6355,37.5098,37.5547,101609.0
2016-01-11 11:10:00,41.83,41.89,41.79,41.89,51786.0,37.5547,37.6085,37.5187,37.6085,51786.0
2016-01-11 11:15:00,41.88,41.95,41.85,41.85,53437.0,37.5995,37.6624,37.5726,37.5726,53437.0
2016-01-11 11:20:00,41.86,41.86,41.73,41.77,78862.0,37.5816,37.5816,37.4649,37.5008,78862.0
2016-01-11 11:25:00,41.76,41.79,41.73,41.78,55344.0,37.4918,37.5187,37.4649,37.5098,55344.0
2016-01-11 11:30:00,41.78,41.78,41.62,41.7,56764.0,37.5098,37.5098,37.3661,37.4379,56764.0
2016-01-11 11:35:00,41.7,41.85,41.59,41.82,201045.0,37.4379,37.5726,37.3392,37.5457,201045.0
2016-01-11 11:40:00,41.82,41.98,41.8,41.81,48798.0,37.5457,37.6893,37.5277,37.5367,48798.0
2016-01-11 11:45:00,41.81,41.87,41.74,41.85,41222.0,37.5367,37.5906,37.4739,37.5726,41222.0
2016-01-11 11:50:00,41.85,42.1,41.85,42.04,61789.0,37.5726,37.7971,37.5726,37.7432,61789.0
2016-01-11 11:55:00,42.04,42.07,41.97,41.97,61315.0,37.7432,37.7701,37.6803,37.6803,61315.0
2016-01-11 12:00:00,41.99,42.12,41.98,42.07,55180.0,37.6983,37.815,37.6893,37.7701,55180.0
2016-01-11 12:05:00,42.07,42.14,42.02,42.08,42980.0,37.7701,37.833,37.7252,37.7791,42980.0
2016-01-11 12:10:00,42.08,42.11,42.02,42.05,43087.0,37.7791,37.806,37.7252,37.7522,43087.0
2016-01-11 12:15:00,42.05,42.09,41.95,41.97,45543.0,37.7522,37.7881,37.6624,37.6803,45543.0
2016-01-11 12:20:00,41.97,42.01,41.93,41.99,65552.0,37.6803,37.7163,37.6444,37.6983,65552.0
2016-01-11 12:25:00,41.99,42.0,41.92,41.94,41501.0,37.6983,37.7073,37.6355,37.6534,41501.0
2016-01-11 12:30:00,41.95,42.12,41.95,42.07,33381.0,37.6624,37.815,37.6624,37.7701,33381.0
2016-01-11 12:35:00,42.06,42.1,41.91,41.94,34927.0,37.7611,37.7971,37.6265,37.6534,34927.0
2016-01-11 12:40:00,41.93,42.03,41.9,41.99,19761.0,37.6444,37.7342,37.6175,37.6983,19761.0
2016-01-11 12:45:00,42.0,42.06,41.99,42.04,41365.0,37.7073,37.7611,37.6983,37.7432,41365.0
2016-01-11 12:50:00,42.04,42.08,41.99,41.99,63232.0,37.7432,37.7791,37.6983,37.6983,63232.0
2016-01-11 12:55:00,41.99,42.04,41.93,42.04,27144.0,37.6983,37.7432,37.6444,37.7432,27144.0
2016-01-11 13:00:00,42.04,42.15,42.04,42.15,27939.0,37.7432,37.8419,37.7432,37.8419,27939.0
2016-01-11 13:05:00,42.14,42.14,41.97,41.98,33748.0,37.833,37.833,37.6803,37.6893,33748.0
2016-01-11 13:10:00,41.97,42.02,41.8,41.81,48014.0,37.6803,37.7252,37.5277,37.5367,48014.0
2016-01-11 13:15:00,41.82,41.91,41.79,41.88,72482.0,37.5457,37.6265,37.5187,37.5995,72482.0
2016-01-11 13:20:00,41.87,41.88,41.72,41.74,45114.0,37.5906,37.5995,37.4559,37.4739,45114.0
2016-01-11 13:25:00,41.74,41.74,41.5,41.5,88367.0,37.4739,37.4739,37.2584,37.2584,88367.0
2016-01-11 13:30:00,41.5,41.54,41.46,41.49,54936.0,37.2584,37.2943,37.2225,37.2494,54936.0
2016-01-11 13:35:00,41.49,41.52,41.33,41.45,52079.0,37.2494,37.2763,37.1058,37.2135,52079.0
2016-01-11 13:40:00,41.45,41.47,41.37,41.43,44571.0,37.2135,37.2314,37.1417,37.1955,44571.0
2016-01-11 13:45:00,41.42,41.44,41.28,41.34,30078.0,37.1866,37.2045,37.0609,37.1147,30078.0
2016-01-11 13:50:00,41.35,41.42,41.25,41.3,87496.0,37.1237,37.1866,37.0339,37.0788,87496.0
2016-01-11 13:55:00,41.31,41.36,41.27,41.3,61661.0,37.0878,37.1327,37.0519,37.0788,61661.0
2016-01-11 14:00:00,41.32,41.49,41.31,41.46,71261.0,37.0968,37.2494,37.0878,37.2225,71261.0
2016-01-11 14:05:00,41.45,41.6,41.44,41.57,72014.0,37.2135,37.3482,37.2045,37.3212,72014.0
2016-01-11 14:10:00,41.58,41.68,41.53,41.53,61557.0,37.3302,37.42,37.2853,37.2853,61557.0
2016-01-11 14:15:00,41.55,41.71,41.54,41.7,102531.0,37.3033,37.4469,37.2943,37.4379,102531.0
2016-01-11 14:20:00,41.71,41.72,41.6,41.63,46270.0,37.4469,37.4559,37.3482,37.3751,46270.0
2016-01-11 14:25:00,41.64,41.64,41.54,41.57,75184.0,37.3841,37.3841,37.2943,37.3212,75184.0
2016-01-11 14:30:00,41.6,41.64,41.52,41.6,78733.0,37.3482,37.3841,37.2763,37.3482,78733.0
2016-01-11 14:35:00,41.62,41.76,41.62,41.76,39925.0,37.3661,37.4918,37.3661,37.4918,39925.0
2016-01-11 14:40:00,41.75,41.81,41.68,41.75,33613.0,37.4828,37.5367,37.42,37.4828,33613.0
2016-01-11 14:45:00,41.76,41.78,41.7,41.72,25758.0,37.4918,37.5098,37.4379,37.4559,25758.0
2016-01-11 14:50:00,41.71,41.74,41.68,41.71,31142.0,37.4469,37.4739,37.42,37.4469,31142.0
2016-01-11 14:55:00,41.72,41.74,41.65,41.7,37350.0,37.4559,37.4739,37.3931,37.4379,37350.0
2016-01-11 15:00:00,41.7,41.76,41.68,41.74,83184.0,37.4379,37.4918,37.42,37.4739,83184.0
2016-01-11 15:05:00,41.74,41.74,41.56,41.6,83184.0,37.4739,37.4739,37.3123,37.3482,83184.0
2016-01-11 15:10:00,41.59,41.59,41.46,41.47,75355.0,37.3392,37.3392,37.2225,37.2314,75355.0
2016-01-11 15:15:00,41.47,41.54,41.44,41.53,66448.0,37.2314,37.2943,37.2045,37.2853,66448.0
2016-01-11 15:20:00,41.53,41.72,41.51,41.71,66848.0,37.2853,37.4559,37.2674,37.4469,66848.0
2016-01-11 15:25:00,41.7,41.91,41.69,41.89,71430.0,37.4379,37.6265,37.429,37.6085,71430.0
2016-01-11 15:30:00,41.89,42.02,41.88,42.01,98893.0,37.6085,37.7252,37.5995,37.7163,98893.0
2016-01-11 15:35:00,42.01,42.06,41.93,42.0,103530.0,37.7163,37.7611,37.6444,37.7073,103530.0
2016-01-11 15:40:00,42.0,42.15,41.99,42.12,109480.0,37.7073,37.8419,37.6983,37.815,109480.0
2016-01-11 15:45:00,42.13,42.16,42.0,42.07,112801.0,37.824,37.8509,37.7073,37.7701,112801.0
2016-01-11 15:50:00,42.07,42.18,42.07,42.16,131017.0,37.7701,37.8689,37.7701,37.8509,131017.0
2016-01-11 15:55:00,42.17,42.18,42.03,42.04,224970.0,37.8599,37.8689,37.7342,37.7432,224970.0
2016-01-12 09:30:00,42.51,42.54,41.9,41.95,134368.0,38.1652,38.1921,37.6175,37.6624,134368.0
2016-01-12 09:35:00,41.98,42.06,41.42,41.58,180573.0,37.6893,37.7611,37.1866,37.3302,180573.0
2016-01-12 09:40:00,41.59,41.73,41.33,41.41,112191.0,37.3392,37.4649,37.1058,37.1776,112191.0
2016-01-12 09:45:00,41.43,41.61,41.43,41.58,126250.0,37.1955,37.3571,37.1955,37.3302,126250.0
2016-01-12 09:50:00,41.58,41.81,41.54,41.78,98850.0,37.3302,37.5367,37.2943,37.5098,98850.0
2016-01-12 09:55:00,41.77,41.77,41.55,41.55,80310.0,37.5008,37.5008,37.3033,37.3033,80310.0
2016-01-12 10:00:00,41.56,42.06,41.56,42.06,114124.0,37.3123,37.7611,37.3123,37.7611,114124.0
2016-01-12 10:05:00,42.08,42.15,42.01,42.12,117042.0,37.7791,37.8419,37.7163,37.815,117042.0
2016-01-12 10:10:00,42.12,42.28,42.1,42.15,145888.0,37.815,37.9587,37.7971,37.8419,145888.0
2016-01-12 10:15:00,42.16,42.27,42.15,42.23,54336.0,37.8509,37.9497,37.8419,37.9138,54336.0
2016-01-12 10:20:00,42.22,42.33,42.16,42.3,45058.0,37.9048,38.0036,37.8509,37.9766,45058.0
2016-01-12 10:25:00,42.3,42.31,42.22,42.24,70538.0,37.9766,37.9856,37.9048,37.9227,70538.0
2016-01-12 10:30:00,42.24,42.44,42.23,42.4,48012.0,37.9227,38.1023,37.9138,38.0664,48012.0
2016-01-12 10:35:00,42.4,42.54,42.38,42.54,37168.0,38.0664,38.1921,38.0484,38.1921,37168.0
2016-01-12 10:40:00,42.55,42.61,42.33,42.39,61661.0,38.2011,38.2549,38.0036,38.0574,61661.0
2016-01-12 10:45:00,42.39,42.39,42.22,42.24,50919.0,38.0574,38.0574,37.9048,37.9227,50919.0
2016-01-12 10:50:00,42.24,42.28,42.21,42.25,37610.0,37.9227,37.9587,37.8958,37.9317,37610.0
2016-01-12 10:55:00,42.25,42.38,42.25,42.34,38309.0,37.9317,38.0484,37.9317,38.0125,38309.0
2016-01-12 11:00:00,42.34,42.39,42.29,42.31,43229.0,38.0125,38.0574,37.9676,37.9856,43229.0
2016-01-12 11:05:00,42.31,42.35,42.27,42.32,28867.0,37.9856,38.0215,37.9497,37.9946,28867.0
2016-01-12 11:10:00,42.31,42.35,42.23,42.26,65553.0,37.9856,38.0215,37.9138,37.9407,65553.0
2016-01-12 11:15:00,42.25,42.34,42.24,42.29,28445.0,37.9317,38.0125,37.9227,37.9676,28445.0
2016-01-12 11:20:00,42.3,42.36,42.26,42.28,27782.0,37.9766,38.0305,37.9407,37.9587,27782.0
2016-01-12 11:25:00,42.27,42.28,42.18,42.25,46458.0,37.9497,37.9587,37.8689,37.9317,46458.0
2016-01-12 11:30:00,42.25,42.25,42.11,42.14,31021.0,37.9317,37.9317,37.806,37.833,31021.0
2016-01-12 11:35:00,42.13,42.13,42.03,42.08,35902.0,37.824,37.824,37.7342,37.7791,35902.0
2016-01-12 11:40:00,42.08,42.15,42.08,42.14,29936.0,37.7791,37.8419,37.7791,37.833,29936.0
2016-01-12 11:45:00,42.14,42.26,42.13,42.22,44885.0,37.833,37.9407,37.824,37.9048,44885.0
2016-01-12 11:50:00,42.22,42.24,42.15,42.19,78178.0,37.9048,37.9227,37.8419,37.8779,78178.0
2016-01-12 11:55:00,42.19,42.3,42.19,42.28,29729.0,37.8779,37.9766,37.8779,37.9587,29729.0
2016-01-12 12:00:00,42.29,42.36,42.26,42.36,35928.0,37.9676,38.0305,37.9407,38.0305,35928.0
2016-01-12 12:05:00,42.36,42.4,42.32,42.33,26659.0,38.0305,38.0664,37.9946,38.0036,26659.0
2016-01-12 12:10:00,42.32,42.32,42.25,42.29,79531.0,37.9946,37.9946,37.9317,37.9676,79531.0
2016-01-12 12:15:00,42.29,42.29,42.17,42.17,31324.0,37.9676,37.9676,37.8599,37.8599,31324.0
2016-01-12 12:20:00,42.16,42.2,42.12,42.14,28421.0,37.8509,37.8868,37.815,37.833,28421.0
2016-01-12 12:25:00,42.16,42.25,42.15,42.2,24438.0,37.8509,37.9317,37.8419,37.8868,24438.0
2016-01-12 12:30:00,42.2,42.26,42.14,42.14,19433.0,37.8868,37.9407,37.833,37.833,19433.0
2016-01-12 12:35:00,42.13,42.18,42.08,42.17,25904.0,37.824,37.8689,37.7791,37.8599,25904.0
2016-01-12 12:40:00,42.17,42.17,42.1,42.11,16838.0,37.8599,37.8599,37.7971,37.806,16838.0
2016-01-12 12:45:00,42.11,42.14,42.02,42.11,19381.0,37.806,37.833,37.7252,37.806,19381.0
2016-01-12 12:50:00,42.1,42.16,42.08,42.14,15799.0,37.7971,37.8509,37.7791,37.833,15799.0
2016-01-12 12:55:00,42.15,42.15,42.07,42.1,42409.0,37.8419,37.8419,37.7701,37.7971,42409.0
2016-01-12 13:00:00,42.09,42.22,42.09,42.13,38691.0,37.7881,37.9048,37.7881,37.824,38691.0
2016-01-12 13:05:00,42.13,42.16,42.1,42.16,31951.0,37.824,37.8509,37.7971,37.8509,31951.0
2016-01-12 13:10:00,42.17,42.34,42.15,42.34,24976.0,37.8599,38.0125,37.8419,38.0125,24976.0
2016-01-12 13:15:00,42.32,42.33,42.23,42.28,24127.0,37.9946,38.0036,37.9138,37.9587,24127.0
2016-01-12 13:20:00,42.28,42.28,42.14,42.16,19007.0,37.9587,37.9587,37.833,37.8509,19007.0
2016-01-12 13:25:00,42.15,42.17,42.08,42.13,35631.0,37.8419,37.8599,37.7791,37.824,35631.0
2016-01-12 13:30:00,42.12,42.2,42.11,42.16,263894.0,37.815,37.8868,37.806,37.8509,263894.0
2016-01-12 13:35:00,42.16,42.22,42.12,42.17,97230.0,37.8509,37.9048,37.815,37.8599,97230.0
2016-01-12 13:40:00,42.17,42.29,42.12,42.29,27258.0,37.8599,37.9676,37.815,37.9676,27258.0
2016-01-12 13:45:00,42.29,42.38,42.26,42.38,19781.0,37.9676,38.0484,37.9407,38.0484,19781.0
2016-01-12 13:50:00,42.4,42.46,42.35,42.37,20756.0,38.0664,38.1203,38.0215,38.0395,20756.0
2016-01-12 13:55:00,42.37,42.39,42.31,42.32,25069.0,38.0395,38.0574,37.9856,37.9946,25069.0
2016-01-12 14:00:00,42.32,42.33,42.18,42.2,29695.0,37.9946,38.0036,37.8689,37.8868,29695.0
2016-01-12 14:05:00,42.2,42.24,42.13,42.21,59575.0,37.8868,37.9227,37.824,37.8958,59575.0
2016-01-12 14:10:00,42.21,42.29,42.18,42.22,19078.0,37.8958,37.9676,37.8689,37.9048,19078.0
2016-01-12 14:15:00,42.21,42.21,42.1,42.1,29124.0,37.8958,37.8958,37.7971,37.7971,29124.0
2016-01-12 14:20:00,42.09,42.24,42.06,42.23,33686.0,37.7881,37.9227,37.7611,37.9138,33686.0
2016-01-12 14:25:00,42.23,42.32,42.23,42.27,25179.0,37.9138,37.9946,37.9138,37.9497,25179.0
2016-01-12 14:30:00,42.27,42.4,42.25,42.38,47002.0,37.9497,38.0664,37.9317,38.0484,47002.0
2016-01-12 14:35:00,42.38,42.5,42.36,42.48,48904.0,38.0484,38.1562,38.0305,38.1382,48904.0
2016-01-12 14:40:00,42.48,42.51,42.35,42.39,50928.0,38.1382,38.1652,38.0215,38.0574,50928.0
2016-01-12 14:45:00,42.4,42.42,42.28,42.3,78124.0,38.0664,38.0844,37.9587,37.9766,78124.0
2016-01-12 14:50:00,42.31,42.52,42.26,42.5,59049.0,37.9856,38.1741,37.9407,38.1562,59049.0
2016-01-12 14:55:00,42.5,42.58,42.48,42.58,50768.0,38.1562,38.228,38.1382,38.228,50768.0
2016-01-12 15:00:00,42.58,42.58,42.39,42.42,61919.0,38.228,38.228,38.0574,38.0844,61919.0
2016-01-12 15:05:00,42.43,42.45,42.31,42.31,156978.0,38.0933,38.1113,37.9856,37.9856,156978.0
2016-01-12 15:10:00,42.32,42.34,42.26,42.33,129868.0,37.9946,38.0125,37.9407,38.0036,129868.0
2016-01-12 15:15:00,42.34,42.48,42.33,42.48,136857.0,38.0125,38.1382,38.0036,38.1382,136857.0
2016-01-12 15:20:00,42.48,42.51,42.42,42.44,178976.0,38.1382,38.1652,38.0844,38.1023,178976.0
2016-01-12 15:25:00,42.44,42.54,42.43,42.45,137605.0,38.1023,38.1921,38.0933,38.1113,137605.0
2016-01-12 15:30:00,42.44,42.54,42.36,42.54,141800.0,38.1023,38.1921,38.0305,38.1921,141800.0
2016-01-12 15:35:00,42.55,42.71,42.51,42.58,144807.0,38.2011,38.3447,38.1652,38.228,144807.0
2016-01-12 15:40:00,42.57,42.7,42.55,42.7,70092.0,38.219,38.3357,38.2011,38.3357,70092.0
2016-01-12 15:45:00,42.69,42.74,42.65,42.71,103070.0,38.3268,38.3716,38.2908,38.3447,103070.0
2016-01-12 15:50:00,42.72,42.77,42.65,42.73,118389.0,38.3537,38.3986,38.2908,38.3627,118389.0
2016-01-12 15:55:00,42.72,42.75,42.67,42.68,196441.0,38.3537,38.3806,38.3088,38.3178,196441.0
2016-01-13 09:30:00,42.91,42.92,42.62,42.83,66279.0,38.5243,38.5332,38.2639,38.4524,66279.0
2016-01-13 09:35:00,42.84,42.98,42.71,42.78,61679.0,38.4614,38.5871,38.3447,38.4076,61679.0
2016-01-13 09:40:00,42.8,42.83,42.66,42.66,44320.0,38.4255,38.4524,38.2998,38.2998,44320.0
2016-01-13 09:45:00,42.65,42.72,42.53,42.55,61583.0,38.2908,38.3537,38.1831,38.2011,61583.0
2016-01-13 09:50:00,42.55,42.61,42.35,42.39,56710.0,38.2011,38.2549,38.0215,38.0574,56710.0
2016-01-13 09:55:00,42.39,42.46,42.35,42.35,36062.0,38.0574,38.1203,38.0215,38.0215,36062.0
2016-01-13 10:00:00,42.35,42.43,42.26,42.38,37901.0,38.0215,38.0933,37.9407,38.0484,37901.0
2016-01-13 10:05:00,42.39,42.45,42.36,42.44,21938.0,38.0574,38.1113,38.0305,38.1023,21938.0
2016-01-13 10:10:00,42.45,42.45,42.2,42.24,53732.0,38.1113,38.1113,37.8868,37.9227,53732.0
2016-01-13 10:15:00,42.24,42.27,42.18,42.2,25623.0,37.9227,37.9497,37.8689,37.8868,25623.0
2016-01-13 10:20:00,42.2,42.24,42.18,42.23,57906.0,37.8868,37.9227,37.8689,37.9138,57906.0
2016-01-13 10:25:00,42.23,42.24,42.08,42.23,87435.0,37.9138,37.9227,37.7791,37.9138,87435.0
2016-01-13 10:30:00,42.21,42.22,42.12,42.2,56333.0,37.8958,37.9048,37.815,37.8868,56333.0
2016-01-13 10:35:00,42.2,42.39,42.19,42.24,68803.0,37.8868,38.0574,37.8779,37.9227,68803.0
2016-01-13 10:40:00,42.23,42.3,42.2,42.23,31183.0,37.9138,37.9766,37.8868,37.9138,31183.0
2016-01-13 10:45:00,42.24,42.26,42.17,42.19,29486.0,37.9227,37.9407,37.8599,37.8779,29486.0
2016-01-13 10:50:00,42.2,42.21,42.1,42.1,82740.0,37.8868,37.8958,37.7971,37.7971,82740.0
2016-01-13 10:55:00,42.1,42.14,42.02,42.11,73380.0,37.7971,37.833,37.7252,37.806,73380.0
2016-01-13 11:00:00,42.11,42.11,42.0,42.05,51536.0,37.806,37.806,37.7073,37.7522,51536.0
2016-01-13 11:05:00,42.04,42.12,41.97,42.02,45705.0,37.7432,37.815,37.6803,37.7252,45705.0
2016-01-13 11:10:00,42.02,42.17,42.0,42.17,45848.0,37.7252,37.8599,37.7073,37.8599,45848.0
2016-01-13 11:15:00,42.17,42.35,42.16,42.32,50024.0,37.8599,38.0215,37.8509,37.9946,50024.0
2016-01-13 11:20:00,42.33,42.33,42.14,42.2,33955.0,38.0036,38.0036,37.833,37.8868,33955.0
2016-01-13 11:25:00,42.21,42.23,42.12,42.21,34938.0,37.8958,37.9138,37.815,37.8958,34938.0
2016-01-13 11:30:00,42.21,42.25,42.16,42.23,44965.0,37.8958,37.9317,37.8509,37.9138,44965.0
2016-01-13 11:35:00,42.25,42.28,42.08,42.08,75295.0,37.9317,37.9587,37.7791,37.7791,75295.0
2016-01-13 11:40:00,42.08,42.17,42.08,42.13,21279.0,37.7791,37.8599,37.7791,37.824,21279.0
2016-01-13 11:45:00,42.13,42.13,42.02,42.03,32855.0,37.824,37.824,37.7252,37.7342,32855.0
2016-01-13 11:50:00,42.03,42.1,41.94,41.95,28728.0,37.7342,37.7971,37.6534,37.6624,28728.0
2016-01-13 11:55:00,41.95,41.95,41.77,41.81,28097.0,37.6624,37.6624,37.5008,37.5367,28097.0
2016-01-13 12:00:00,41.81,41.84,41.75,41.76,40759.0,37.5367,37.5636,37.4828,37.4918,40759.0
2016-01-13 12:05:00,41.76,41.82,41.69,41.77,43674.0,37.4918,37.5457,37.429,37.5008,43674.0
2016-01-13 12:10:00,41.77,41.78,41.64,41.72,100226.0,37.5008,37.5098,37.3841,37.4559,100226.0
2016-01-13 12:15:00,41.73,41.74,41.6,41.65,43792.0,37.4649,37.4739,37.3482,37.3931,43792.0
2016-01-13 12:20:00,41.65,41.71,41.61,41.68,27290.0,37.3931,37.4469,37.3571,37.42,27290.0
2016-01-13 12:25:00,41.68,41.71,41.62,41.64,39139.0,37.42,37.4469,37.3661,37.3841,39139.0
2016-01-13 12:30:00,41.65,41.65,41.5,41.53,32890.0,37.3931,37.3931,37.2584,37.2853,32890.0
2016-01-13 12:35:00,41.54,41.56,41.41,41.42,57386.0,37.2943,37.3123,37.1776,37.1866,57386.0
2016-01-13 12:40:00,41.42,41.48,41.4,41.45,27215.0,37.1866,37.2404,37.1686,37.2135,27215.0
2016-01-13 12:45:00,41.44,41.52,41.44,41.5,25397.0,37.2045,37.2763,37.2045,37.2584,25397.0
2016-01-13 12:50:00,41.51,41.51,41.34,41.37,26857.0,37.2674,37.2674,37.1147,37.1417,26857.0
2016-01-13 12:55:00,41.37,41.37,41.25,41.28,36203.0,37.1417,37.1417,37.0339,37.0609,36203.0
2016-01-13 13:00:00,41.26,41.3,41.2,41.28,38645.0,37.0429,37.0788,36.989,37.0609,38645.0
2016-01-13 13:05:00,41.27,41.29,41.24,41.25,37327.0,37.0519,37.0698,37.025,37.0339,37327.0
2016-01-13 13:10:00,41.25,41.3,41.21,41.24,37177.0,37.0339,37.0788,36.998,37.025,37177.0
2016-01-13 13:15:00,41.25,41.45,41.2,41.28,171086.0,37.0339,37.2135,36.989,37.0609,171086.0
2016-01-13 13:20:00,41.27,41.27,41.16,41.19,59038.0,37.0519,37.0519,36.9531,36.9801,59038.0
2016-01-13 13:25:00,41.19,41.2,41.07,41.09,57556.0,36.9801,36.989,36.8723,36.8903,57556.0
2016-01-13 13:30:00,41.1,41.16,41.08,41.12,41772.0,36.8993,36.9531,36.8813,36.9172,41772.0
2016-01-13 13:35:00,41.11,41.18,40.97,41.0,114736.0,36.9082,36.9711,36.7826,36.8095,114736.0
2016-01-13 13:40:00,41.0,41.06,40.9,40.92,77589.0,36.8095,36.8634,36.7197,36.7377,77589.0
2016-01-13 13:45:00,40.93,40.96,40.83,40.94,85920.0,36.7466,36.7736,36.6569,36.7556,85920.0
2016-01-13 13:50:00,40.94,41.04,40.87,40.88,72228.0,36.7556,36.8454,36.6928,36.7018,72228.0
2016-01-13 13:55:00,40.88,40.93,40.83,40.83,46451.0,36.7018,36.7466,36.6569,36.6569,46451.0
2016-01-13 14:00:00,40.82,40.86,40.71,40.72,102950.0,36.6479,36.6838,36.5491,36.5581,102950.0
2016-01-13 14:05:00,40.7,40.75,40.61,40.72,54400.0,36.5401,36.585,36.4593,36.5581,54400.0
2016-01-13 14:10:00,40.7,40.78,40.65,40.65,70906.0,36.5401,36.612,36.4953,36.4953,70906.0
2016-01-13 14:15:00,40.65,40.69,40.53,40.6,101693.0,36.4953,36.5312,36.3875,36.4504,101693.0
2016-01-13 14:20:00,40.6,40.68,40.55,40.66,57086.0,36.4504,36.5222,36.4055,36.5042,57086.0
2016-01-13 14:25:00,40.65,40.67,40.52,40.66,95372.0,36.4953,36.5132,36.3785,36.5042,95372.0
2016-01-13 14:30:00,40.65,40.66,40.32,40.33,87538.0,36.4953,36.5042,36.199,36.208,87538.0
2016-01-13 14:35:00,40.31,40.35,40.27,40.35,101480.0,36.19,36.2259,36.1541,36.2259,101480.0
2016-01-13 14:40:00,40.34,40.34,40.1,40.12,142611.0,36.2169,36.2169,36.0015,36.0194,142611.0
2016-01-13 14:45:00,40.12,40.29,40.09,40.29,68368.0,36.0194,36.1721,35.9925,36.1721,68368.0
2016-01-13 14:50:00,40.28,40.55,40.28,40.55,75555.0,36.1631,36.4055,36.1631,36.4055,75555.0
2016-01-13 14:55:00,40.54,40.6,40.5,40.54,51806.0,36.3965,36.4504,36.3606,36.3965,51806.0
2016-01-13 15:00:00,40.54,40.59,40.46,40.55,86186.0,36.3965,36.4414,36.3247,36.4055,86186.0
2016-01-13 15:05:00,40.57,40.66,40.51,40.58,72912.0,36.4234,36.5042,36.3696,36.4324,72912.0
2016-01-13 15:10:00,40.57,40.57,40.48,40.48,65817.0,36.4234,36.4234,36.3426,36.3426,65817.0
2016-01-13 15:15:00,40.47,40.64,40.46,40.64,98636.0,36.3337,36.4863,36.3247,36.4863,98636.0
2016-01-13 15:20:00,40.64,40.64,40.48,40.51,90550.0,36.4863,36.4863,36.3426,36.3696,90550.0
2016-01-13 15:25:00,40.52,40.65,40.48,40.55,89501.0,36.3785,36.4953,36.3426,36.4055,89501.0
2016-01-13 15:30:00,40.55,40.62,40.48,40.53,152003.0,36.4055,36.4683,36.3426,36.3875,152003.0
2016-01-13 15:35:00,40.52,40.53,40.41,40.53,101952.0,36.3785,36.3875,36.2798,36.3875,101952.0
2016-01-13 15:40:00,40.53,40.61,40.43,40.43,119253.0,36.3875,36.4593,36.2977,36.2977,119253.0
2016-01-13 15:45:00,40.42,40.48,40.3,40.33,178106.0,36.2888,36.3426,36.181,36.208,178106.0
2016-01-13 15:50:00,40.33,40.44,40.3,40.41,183305.0,36.208,36.3067,36.181,36.2798,183305.0
2016-01-13 15:55:00,40.41,40.48,40.35,40.4,341392.0,36.2798,36.3426,36.2259,36.2708,341392.0
2016-01-14 09:30:00,40.31,40.5,40.13,40.21,189177.0,36.19,36.3606,36.0284,36.1002,189177.0
2016-01-14 09:35:00,40.19,40.23,39.94,40.0,147105.0,36.0823,36.1182,35.8578,35.9117,147105.0
2016-01-14 09:40:00,39.99,40.11,39.93,40.01,104946.0,35.9027,36.0105,35.8488,35.9207,104946.0
2016-01-14 09:45:00,40.01,40.1,39.88,39.97,106700.0,35.9207,36.0015,35.804,35.8848,106700.0
2016-01-14 09:50:00,39.96,39.98,39.76,39.81,154334.0,35.8758,35.8937,35.6962,35.7411,154334.0
2016-01-14 09:55:00,39.81,39.82,39.55,39.68,232134.0,35.7411,35.7501,35.5077,35.6244,232134.0
2016-01-14 10:00:00,39.68,39.69,39.26,39.52,251930.0,35.6244,35.6334,35.2473,35.4808,251930.0
2016-01-14 10:05:00,39.51,39.77,39.49,39.64,88779.0,35.4718,35.7052,35.4538,35.5885,88779.0
2016-01-14 10:10:00,39.63,39.63,39.46,39.55,90396.0,35.5795,35.5795,35.4269,35.5077,90396.0
2016-01-14 10:15:00,39.55,40.1,39.54,40.1,149619.0,35.5077,36.0015,35.4987,36.0015,149619.0
2016-01-14 10:20:00,40.1,40.22,39.99,40.22,89615.0,36.0015,36.1092,35.9027,36.1092,89615.0
2016-01-14 10:25:00,40.21,40.29,40.07,40.24,111429.0,36.1002,36.1721,35.9745,36.1272,111429.0
2016-01-14 10:30:00,40.24,40.53,40.19,40.49,100052.0,36.1272,36.3875,36.0823,36.3516,100052.0
2016-01-14 10:35:00,40.48,40.78,40.47,40.56,115527.0,36.3426,36.612,36.3337,36.4145,115527.0
2016-01-14 10:40:00,40.57,40.6,40.48,40.57,55820.0,36.4234,36.4504,36.3426,36.4234,55820.0
2016-01-14 10:45:00,40.57,40.58,40.38,40.47,97224.0,36.4234,36.4324,36.2529,36.3337,97224.0
2016-01-14 10:50:00,40.47,40.48,40.29,40.31,56448.0,36.3337,36.3426,36.1721,36.19,56448.0
2016-01-14 10:55:00,40.31,40.33,40.12,40.12,78056.0,36.19,36.208,36.0194,36.0194,78056.0
2016-01-14 11:00:00,40.12,40.22,40.09,40.16,65298.0,36.0194,36.1092,35.9925,36.0553,65298.0
2016-01-14 11:05:00,40.16,40.29,40.13,40.25,77418.0,36.0553,36.1721,36.0284,36.1361,77418.0
2016-01-14 11:10:00,40.25,40.28,40.19,40.22,50579.0,36.1361,36.1631,36.0823,36.1092,50579.0
2016-01-14 11:15:00,40.2,40.23,40.06,40.06,60056.0,36.0913,36.1182,35.9656,35.9656,60056.0
2016-01-14 11:20:00,40.05,40.07,39.92,40.01,75209.0,35.9566,35.9745,35.8399,35.9207,75209.0
2016-01-14 11:25:00,40.02,40.06,39.95,40.06,47315.0,35.9296,35.9656,35.8668,35.9656,47315.0
2016-01-14 11:30:00,40.06,40.22,40.01,40.02,48930.0,35.9656,36.1092,35.9207,35.9296,48930.0
2016-01-14 11:35:00,40.03,40.11,39.92,40.08,89651.0,35.9386,36.0105,35.8399,35.9835,89651.0
2016-01-14 11:40:00,40.08,40.2,40.05,40.19,86924.0,35.9835,36.0913,35.9566,36.0823,86924.0
2016-01-14 11:45:00,40.2,40.29,40.14,40.18,60789.0,36.0913,36.1721,36.0374,36.0733,60789.0
2016-01-14 11:50:00,40.18,40.2,40.03,40.12,109101.0,36.0733,36.0913,35.9386,36.0194,109101.0
2016-01-14 11:55:00,40.13,40.26,40.09,40.18,82140.0,36.0284,36.1451,35.9925,36.0733,82140.0
2016-01-14 12:00:00,40.18,40.36,40.18,40.31,63188.0,36.0733,36.2349,36.0733,36.19,63188.0
2016-01-14 12:05:00,40.3,40.37,40.22,40.27,85580.0,36.181,36.2439,36.1092,36.1541,85580.0
2016-01-14 12:10:00,40.27,40.28,40.14,40.26,53412.0,36.1541,36.1631,36.0374,36.1451,53412.0
2016-01-14 12:15:00,40.27,40.33,40.23,40.29,36404.0,36.1541,36.208,36.1182,36.1721,36404.0
2016-01-14 12:20:00,40.29,40.3,40.12,40.27,47096.0,36.1721,36.181,36.0194,36.1541,47096.0
2016-01-14 12:25:00,40.27,40.27,40.17,40.2,38145.0,36.1541,36.1541,36.0643,36.0913,38145.0
2016-01-14 12:30:00,40.21,40.43,40.19,40.36,49556.0,36.1002,36.2977,36.0823,36.2349,49556.0
2016-01-14 12:35:00,40.37,40.46,40.36,40.43,25168.0,36.2439,36.3247,36.2349,36.2977,25168.0
2016-01-14 12:40:00,40.44,40.53,40.4,40.47,50911.0,36.3067,36.3875,36.2708,36.3337,50911.0
2016-01-14 12:45:00,40.47,40.63,40.42,40.58,66624.0,36.3337,36.4773,36.2888,36.4324,66624.0
2016-01-14 12:50:00,40.6,40.6,40.52,40.58,36076.0,36.4504,36.4504,36.3785,36.4324,36076.0
2016-01-14 12:55:00,40.59,40.62,40.42,40.42,24964.0,36.4414,36.4683,36.2888,36.2888,24964.0
2016-01-14 13:00:00,40.42,40.48,40.36,40.45,40007.0,36.2888,36.3426,36.2349,36.3157,40007.0
2016-01-14 13:05:00,40.45,40.6,40.45,40.59,37505.0,36.3157,36.4504,36.3157,36.4414,37505.0
2016-01-14 13:10:00,40.58,40.66,40.54,40.63,40632.0,36.4324,36.5042,36.3965,36.4773,40632.0
2016-01-14 13:15:00,40.63,40.67,40.58,40.63,35750.0,36.4773,36.5132,36.4324,36.4773,35750.0
2016-01-14 13:20:00,40.64,40.77,40.64,40.74,78663.0,36.4863,36.603,36.4863,36.5761,78663.0
2016-01-14 13:25:00,40.74,40.8,40.7,40.76,41906.0,36.5761,36.6299,36.5401,36.594,41906.0
2016-01-14 13:30:00,40.75,40.83,40.7,40.79,74996.0,36.585,36.6569,36.5401,36.621,74996.0
2016-01-14 13:35:00,40.79,40.85,40.75,40.79,32670.0,36.621,36.6748,36.585,36.621,32670.0
2016-01-14 13:40:00,40.79,40.85,40.72,40.73,27972.0,36.621,36.6748,36.5581,36.5671,27972.0
2016-01-14 13:45:00,40.73,40.73,40.66,40.67,22499.0,36.5671,36.5671,36.5042,36.5132,22499.0
2016-01-14 13:50:00,40.67,40.73,40.59,40.71,41661.0,36.5132,36.5671,36.4414,36.5491,41661.0
2016-01-14 13:55:00,40.71,40.8,40.66,40.77,48818.0,36.5491,36.6299,36.5042,36.603,48818.0
2016-01-14 14:00:00,40.78,40.84,40.75,40.81,106825.0,36.612,36.6658,36.585,36.6389,106825.0
2016-01-14 14:05:00,40.8,40.85,40.78,40.85,92901.0,36.6299,36.6748,36.612,36.6748,92901.0
2016-01-14 14:10:00,40.84,40.84,40.76,40.83,72154.0,36.6658,36.6658,36.594,36.6569,72154.0
2016-01-14 14:15:00,40.83,40.96,40.79,40.8,71717.0,36.6569,36.7736,36.621,36.6299,71717.0
2016-01-14 14:20:00,40.8,40.8,40.69,40.79,48599.0,36.6299,36.6299,36.5312,36.621,48599.0
2016-01-14 14:25:00,40.77,40.8,40.72,40.76,37610.0,36.603,36.6299,36.5581,36.594,37610.0
2016-01-14 14:30:00,40.76,40.87,40.76,40.82,64788.0,36.594,36.6928,36.594,36.6479,64788.0
2016-01-14 14:35:00,40.82,40.84,40.71,40.74,50909.0,36.6479,36.6658,36.5491,36.5761,50909.0
2016-01-14 14:40:00,40.74,40.79,40.72,40.74,45954.0,36.5761,36.621,36.5581,36.5761,45954.0
2016-01-14 14:45:00,40.74,40.8,40.73,40.77,74435.0,36.5761,36.6299,36.5671,36.603,74435.0
2016-01-14 14:50:00,40.77,40.88,40.77,40.88,39713.0,36.603,36.7018,36.603,36.7018,39713.0
2016-01-14 14:55:00,40.88,40.9,40.82,40.82,81755.0,36.7018,36.7197,36.6479,36.6479,81755.0
2016-01-14 15:00:00,40.83,40.87,40.79,40.79,118691.0,36.6569,36.6928,36.621,36.621,118691.0
2016-01-14 15:05:00,40.8,40.9,40.76,40.87,202624.0,36.6299,36.7197,36.594,36.6928,202624.0
2016-01-14 15:10:00,40.86,40.94,40.85,40.88,98535.0,36.6838,36.7556,36.6748,36.7018,98535.0
2016-01-14 15:15:00,40.89,40.91,40.85,40.89,112649.0,36.7107,36.7287,36.6748,36.7107,112649.0
2016-01-14 15:20:00,40.89,40.89,40.78,40.81,66857.0,36.7107,36.7107,36.612,36.6389,66857.0
2016-01-14 15:25:00,40.82,40.86,40.75,40.75,82663.0,36.6479,36.6838,36.585,36.585,82663.0
2016-01-14 15:30:00,40.75,40.77,40.55,40.57,94911.0,36.585,36.603,36.4055,36.4234,94911.0
2016-01-14 15:35:00,40.57,40.66,40.47,40.57,140852.0,36.4234,36.5042,36.3337,36.4234,140852.0
2016-01-14 15:40:00,40.56,40.67,40.51,40.66,153609.0,36.4145,36.5132,36.3696,36.5042,153609.0
2016-01-14 15:45:00,40.66,40.66,40.52,40.54,136489.0,36.5042,36.5042,36.3785,36.3965,136489.0
2016-01-14 15:50:00,40.54,40.62,40.45,40.48,191082.0,36.3965,36.4683,36.3157,36.3426,191082.0
2016-01-14 15:55:00,40.48,40.56,40.42,40.45,692789.0,36.3426,36.4145,36.2888,36.3157,692789.0
2016-01-15 09:30:00,39.29,39.58,38.85,38.96,510599.0,35.2743,35.5346,34.8792,34.978,510599.0
2016-01-15 09:35:00,38.98,39.31,38.84,39.27,176149.0,34.9959,35.2922,34.8703,35.2563,176149.0
2016-01-15 09:40:00,39.28,39.37,39.02,39.29,110959.0,35.2653,35.3461,35.0319,35.2743,110959.0
2016-01-15 09:45:00,39.29,39.59,39.28,39.56,68848.0,35.2743,35.5436,35.2653,35.5167,68848.0
2016-01-15 09:50:00,39.59,39.68,39.42,39.63,74242.0,35.5436,35.6244,35.391,35.5795,74242.0
2016-01-15 09:55:00,39.62,39.7,39.51,39.54,81647.0,35.5705,35.6424,35.4718,35.4987,81647.0
2016-01-15 10:00:00,39.54,39.63,39.27,39.48,86481.0,35.4987,35.5795,35.2563,35.4448,86481.0
2016-01-15 10:05:00,39.48,39.83,39.44,39.78,82362.0,35.4448,35.7591,35.4089,35.7142,82362.0
2016-01-15 10:10:00,39.78,39.88,39.6,39.7,87804.0,35.7142,35.804,35.5526,35.6424,87804.0
2016-01-15 10:15:00,39.68,39.95,39.61,39.93,74198.0,35.6244,35.8668,35.5616,35.8488,74198.0
2016-01-15 10:20:00,39.93,40.12,39.88,39.9,97447.0,35.8488,36.0194,35.804,35.8219,97447.0
2016-01-15 10:25:00,39.9,39.97,39.79,39.82,66600.0,35.8219,35.8848,35.7232,35.7501,66600.0
2016-01-15 10:30:00,39.81,39.95,39.79,39.86,89628.0,35.7411,35.8668,35.7232,35.786,89628.0
2016-01-15 10:35:00,39.86,40.05,39.78,39.98,167401.0,35.786,35.9566,35.7142,35.8937,167401.0
2016-01-15 10:40:00,39.99,40.0,39.86,39.87,49507.0,35.9027,35.9117,35.786,35.795,49507.0
2016-01-15 10:45:00,39.85,39.86,39.78,39.83,45913.0,35.777,35.786,35.7142,35.7591,45913.0
2016-01-15 10:50:00,39.82,39.82,39.62,39.64,41715.0,35.7501,35.7501,35.5705,35.5885,41715.0
2016-01-15 10:55:00,39.64,39.7,39.51,39.56,58004.0,35.5885,35.6424,35.4718,35.5167,58004.0
2016-01-15 11:00:00,39.55,39.63,39.48,39.61,77350.0,35.5077,35.5795,35.4448,35.5616,77350.0
2016-01-15 11:05:00,39.6,39.63,39.55,39.59,71723.0,35.5526,35.5795,35.5077,35.5436,71723.0
2016-01-15 11:10:00,39.59,39.65,39.51,39.64,40618.0,35.5436,35.5975,35.4718,35.5885,40618.0
2016-01-15 11:15:00,39.64,39.7,39.53,39.54,52194.0,35.5885,35.6424,35.4897,35.4987,52194.0
2016-01-15 11:20:00,39.54,39.57,39.48,39.54,57311.0,35.4987,35.5256,35.4448,35.4987,57311.0
2016-01-15 11:25:00,39.55,39.68,39.52,39.61,69446.0,35.5077,35.6244,35.4808,35.5616,69446.0
2016-01-15 11:30:00,39.62,39.67,39.55,39.58,46307.0,35.5705,35.6154,35.5077,35.5346,46307.0
2016-01-15 11:35:00,39.58,39.59,39.47,39.53,44754.0,35.5346,35.5436,35.4359,35.4897,44754.0
2016-01-15 11:40:00,39.52,39.56,39.45,39.51,68391.0,35.4808,35.5167,35.4179,35.4718,68391.0
2016-01-15 11:45:00,39.51,39.6,39.47,39.51,42670.0,35.4718,35.5526,35.4359,35.4718,42670.0
2016-01-15 11:50:00,39.51,39.65,39.4,39.4,57766.0,35.4718,35.5975,35.373,35.373,57766.0
2016-01-15 11:55:00,39.41,39.59,39.39,39.55,60574.0,35.382,35.5436,35.364,35.5077,60574.0
2016-01-15 12:00:00,39.55,39.6,39.52,39.58,73176.0,35.5077,35.5526,35.4808,35.5346,73176.0
2016-01-15 12:05:00,39.58,39.67,39.54,39.66,82633.0,35.5346,35.6154,35.4987,35.6064,82633.0
2016-01-15 12:10:00,39.66,39.71,39.62,39.65,37624.0,35.6064,35.6513,35.5705,35.5975,37624.0
2016-01-15 12:15:00,39.64,39.64,39.5,39.5,82482.0,35.5885,35.5885,35.4628,35.4628,82482.0
2016-01-15 12:20:00,39.49,39.55,39.42,39.45,54399.0,35.4538,35.5077,35.391,35.4179,54399.0
2016-01-15 12:25:00,39.45,39.45,39.33,39.33,70363.0,35.4179,35.4179,35.3102,35.3102,70363.0
2016-01-15 12:30:00,39.33,39.33,39.21,39.22,76336.0,35.3102,35.3102,35.2024,35.2114,76336.0
2016-01-15 12:35:00,39.23,39.24,39.07,39.14,78047.0,35.2204,35.2294,35.0767,35.1396,78047.0
2016-01-15 12:40:00,39.14,39.34,39.09,39.34,63565.0,35.1396,35.3192,35.0947,35.3192,63565.0
2016-01-15 12:45:00,39.34,39.44,39.32,39.41,194900.0,35.3192,35.4089,35.3012,35.382,194900.0
2016-01-15 12:50:00,39.41,39.41,39.29,39.35,80740.0,35.382,35.382,35.2743,35.3281,80740.0
2016-01-15 12:55:00,39.35,39.48,39.34,39.48,145185.0,35.3281,35.4448,35.3192,35.4448,145185.0
2016-01-15 13:00:00,39.47,39.54,39.44,39.52,54354.0,35.4359,35.4987,35.4089,35.4808,54354.0
2016-01-15 13:05:00,39.52,39.52,39.39,39.45,56499.0,35.4808,35.4808,35.364,35.4179,56499.0
2016-01-15 13:10:00,39.45,39.64,39.45,39.61,62115.0,35.4179,35.5885,35.4179,35.5616,62115.0
2016-01-15 13:15:00,39.6,39.76,39.54,39.74,45787.0,35.5526,35.6962,35.4987,35.6783,45787.0
2016-01-15 13:20:00,39.74,39.77,39.66,39.73,40834.0,35.6783,35.7052,35.6064,35.6693,40834.0
2016-01-15 13:25:00,39.73,39.77,39.69,39.74,47550.0,35.6693,35.7052,35.6334,35.6783,47550.0
2016-01-15 13:30:00,39.74,39.75,39.61,39.75,54791.0,35.6783,35.6872,35.5616,35.6872,54791.0
2016-01-15 13:35:00,39.75,39.77,39.68,39.7,31993.0,35.6872,35.7052,35.6244,35.6424,31993.0
2016-01-15 13:40:00,39.71,39.86,39.69,39.83,33136.0,35.6513,35.786,35.6334,35.7591,33136.0
2016-01-15 13:45:00,39.82,39.98,39.81,39.91,44988.0,35.7501,35.8937,35.7411,35.8309,44988.0
2016-01-15 13:50:00,39.91,40.08,39.87,40.06,61262.0,35.8309,35.9835,35.795,35.9656,61262.0
2016-01-15 13:55:00,40.06,40.06,39.96,40.05,57663.0,35.9656,35.9656,35.8758,35.9566,57663.0
2016-01-15 14:00:00,40.06,40.06,39.96,39.97,56592.0,35.9656,35.9656,35.8758,35.8848,56592.0
2016-01-15 14:05:00,39.97,40.05,39.92,40.05,77983.0,35.8848,35.9566,35.8399,35.9566,77983.0
2016-01-15 14:10:00,40.06,40.1,40.02,40.03,47226.0,35.9656,36.0015,35.9296,35.9386,47226.0
2016-01-15 14:15:00,40.02,40.02,39.96,39.99,42316.0,35.9296,35.9296,35.8758,35.9027,42316.0
2016-01-15 14:20:00,40.0,40.01,39.84,39.91,44285.0,35.9117,35.9207,35.768,35.8309,44285.0
2016-01-15 14:25:00,39.9,39.94,39.85,39.86,52128.0,35.8219,35.8578,35.777,35.786,52128.0
2016-01-15 14:30:00,39.87,39.94,39.85,39.88,53276.0,35.795,35.8578,35.777,35.804,53276.0
2016-01-15 14:35:00,39.87,39.92,39.82,39.91,33050.0,35.795,35.8399,35.7501,35.8309,33050.0
2016-01-15 14:40:00,39.91,40.0,39.88,39.9,87771.0,35.8309,35.9117,35.804,35.8219,87771.0
2016-01-15 14:45:00,39.9,39.99,39.86,39.96,98141.0,35.8219,35.9027,35.786,35.8758,98141.0
2016-01-15 14:50:00,39.95,40.01,39.9,39.98,170764.0,35.8668,35.9207,35.8219,35.8937,170764.0
2016-01-15 14:55:00,39.97,40.15,39.97,40.12,143200.0,35.8848,36.0464,35.8848,36.0194,143200.0
2016-01-15 15:00:00,40.13,40.14,40.0,40.12,102325.0,36.0284,36.0374,35.9117,36.0194,102325.0
2016-01-15 15:05:00,40.13,40.16,40.06,40.06,178166.0,36.0284,36.0553,35.9656,35.9656,178166.0
2016-01-15 15:10:00,40.06,40.08,39.95,40.05,75312.0,35.9656,35.9835,35.8668,35.9566,75312.0
2016-01-15 15:15:00,40.05,40.06,39.82,39.89,71869.0,35.9566,35.9656,35.7501,35.8129,71869.0
2016-01-15 15:20:00,39.9,40.09,39.89,40.09,71385.0,35.8219,35.9925,35.8129,35.9925,71385.0
2016-01-15 15:25:00,40.09,40.11,40.02,40.07,110533.0,35.9925,36.0105,35.9296,35.9745,110533.0
2016-01-15 15:30:00,40.06,40.06,39.87,39.98,108672.0,35.9656,35.9656,35.795,35.8937,108672.0
2016-01-15 15:35:00,39.98,39.98,39.83,39.84,132545.0,35.8937,35.8937,35.7591,35.768,132545.0
2016-01-15 15:40:00,39.84,39.86,39.71,39.73,181288.0,35.768,35.786,35.6513,35.6693,181288.0
2016-01-15 15:45:00,39.74,39.91,39.74,39.89,200363.0,35.6783,35.8309,35.6783,35.8129,200363.0
2016-01-15 15:50:00,39.89,39.9,39.79,39.81,192766.0,35.8129,35.8219,35.7232,35.7411,192766.0
2016-01-15 15:55:00,39.8,39.81,39.72,39.77,410204.0,35.7321,35.7411,35.6603,35.7052,410204.0
2016-01-19 09:30:00,40.67,40.74,40.43,40.48,225861.0,36.5132,36.5761,36.2977,36.3426,225861.0
2016-01-19 09:35:00,40.47,40.59,40.16,40.47,124152.0,36.3337,36.4414,36.0553,36.3337,124152.0
2016-01-19 09:40:00,40.44,40.52,40.23,40.29,76154.0,36.3067,36.3785,36.1182,36.1721,76154.0
2016-01-19 09:45:00,40.31,40.46,40.11,40.2,91067.0,36.19,36.3247,36.0105,36.0913,91067.0
2016-01-19 09:50:00,40.18,40.2,39.98,40.03,118464.0,36.0733,36.0913,35.8937,35.9386,118464.0
2016-01-19 09:55:00,40.05,40.06,39.82,39.99,116455.0,35.9566,35.9656,35.7501,35.9027,116455.0
2016-01-19 10:00:00,39.99,40.24,39.98,40.17,65728.0,35.9027,36.1272,35.8937,36.0643,65728.0
2016-01-19 10:05:00,40.18,40.26,39.94,39.97,69253.0,36.0733,36.1451,35.8578,35.8848,69253.0
2016-01-19 10:10:00,39.98,40.32,39.97,40.24,86490.0,35.8937,36.199,35.8848,36.1272,86490.0
2016-01-19 10:15:00,40.23,40.49,40.16,40.31,124624.0,36.1182,36.3516,36.0553,36.19,124624.0
2016-01-19 10:20:00,40.3,40.45,40.08,40.19,89573.0,36.181,36.3157,35.9835,36.0823,89573.0
2016-01-19 10:25:00,40.18,40.38,40.18,40.37,52657.0,36.0733,36.2529,36.0733,36.2439,52657.0
2016-01-19 10:30:00,40.38,40.44,40.33,40.41,93216.0,36.2529,36.3067,36.208,36.2798,93216.0
2016-01-19 10:35:00,40.41,40.5,40.36,40.41,86090.0,36.2798,36.3606,36.2349,36.2798,86090.0
2016-01-19 10:40:00,40.41,40.47,40.32,40.32,141353.0,36.2798,36.3337,36.199,36.199,141353.0
2016-01-19 10:45:00,40.32,40.35,40.22,40.34,129915.0,36.199,36.2259,36.1092,36.2169,129915.0
2016-01-19 10:50:00,40.35,40.42,40.22,40.22,79711.0,36.2259,36.2888,36.1092,36.1092,79711.0
2016-01-19 10:55:00,40.21,40.34,40.18,40.19,65978.0,36.1002,36.2169,36.0733,36.0823,65978.0
2016-01-19 11:00:00,40.18,40.31,40.18,40.24,55457.0,36.0733,36.19,36.0733,36.1272,55457.0
2016-01-19 11:05:00,40.23,40.28,40.13,40.22,61611.0,36.1182,36.1631,36.0284,36.1092,61611.0
2016-01-19 11:10:00,40.23,40.23,39.98,40.01,88704.0,36.1182,36.1182,35.8937,35.9207,88704.0
2016-01-19 11:15:00,40.0,40.09,39.84,39.85,93442.0,35.9117,35.9925,35.768,35.777,93442.0
2016-01-19 11:20:00,39.85,39.99,39.82,39.85,57698.0,35.777,35.9027,35.7501,35.777,57698.0
2016-01-19 11:25:00,39.84,40.02,39.84,40.02,58772.0,35.768,35.9296,35.768,35.9296,58772.0
2016-01-19 11:30:00,40.02,40.13,39.97,39.98,109267.0,35.9296,36.0284,35.8848,35.8937,109267.0
2016-01-19 11:35:00,39.96,40.21,39.94,40.18,92917.0,35.8758,36.1002,35.8578,36.0733,92917.0
2016-01-19 11:40:00,40.19,40.23,40.13,40.13,45426.0,36.0823,36.1182,36.0284,36.0284,45426.0
2016-01-19 11:45:00,40.15,40.25,40.09,40.12,47864.0,36.0464,36.1361,35.9925,36.0194,47864.0
2016-01-19 11:50:00,40.12,40.12,40.01,40.04,59565.0,36.0194,36.0194,35.9207,35.9476,59565.0
2016-01-19 11:55:00,40.03,40.18,40.01,40.03,56397.0,35.9386,36.0733,35.9207,35.9386,56397.0
2016-01-19 12:00:00,40.04,40.04,39.94,39.99,64223.0,35.9476,35.9476,35.8578,35.9027,64223.0
2016-01-19 12:05:00,40.0,40.07,39.91,39.94,36859.0,35.9117,35.9745,35.8309,35.8578,36859.0
2016-01-19 12:10:00,39.93,40.05,39.9,40.03,46700.0,35.8488,35.9566,35.8219,35.9386,46700.0
2016-01-19 12:15:00,40.02,40.03,39.83,39.84,52534.0,35.9296,35.9386,35.7591,35.768,52534.0
2016-01-19 12:20:00,39.83,39.92,39.71,39.72,51713.0,35.7591,35.8399,35.6513,35.6603,51713.0
2016-01-19 12:25:00,39.72,39.91,39.7,39.89,49325.0,35.6603,35.8309,35.6424,35.8129,49325.0
2016-01-19 12:30:00,39.89,39.93,39.82,39.89,29508.0,35.8129,35.8488,35.7501,35.8129,29508.0
2016-01-19 12:35:00,39.89,39.95,39.83,39.86,30110.0,35.8129,35.8668,35.7591,35.786,30110.0
2016-01-19 12:40:00,39.86,39.88,39.7,39.71,42857.0,35.786,35.804,35.6424,35.6513,42857.0
2016-01-19 12:45:00,39.7,39.77,39.64,39.76,83305.0,35.6424,35.7052,35.5885,35.6962,83305.0
2016-01-19 12:50:00,39.76,39.9,39.75,39.89,115946.0,35.6962,35.8219,35.6872,35.8129,115946.0
2016-01-19 12:55:00,39.9,39.92,39.81,39.84,54150.0,35.8219,35.8399,35.7411,35.768,54150.0
2016-01-19 13:00:00,39.84,39.9,39.82,39.83,32886.0,35.768,35.8219,35.7501,35.7591,32886.0
2016-01-19 13:05:00,39.82,39.88,39.73,39.84,38969.0,35.7501,35.804,35.6693,35.768,38969.0
2016-01-19 13:10:00,39.85,39.88,39.71,39.74,43425.0,35.777,35.804,35.6513,35.6783,43425.0
2016-01-19 13:15:00,39.74,39.9,39.73,39.88,29202.0,35.6783,35.8219,35.6693,35.804,29202.0
2016-01-19 13:20:00,39.87,39.92,39.78,39.82,32820.0,35.795,35.8399,35.7142,35.7501,32820.0
2016-01-19 13:25:00,39.81,39.84,39.7,39.72,53684.0,35.7411,35.768,35.6424,35.6603,53684.0
2016-01-19 13:30:00,39.72,39.8,39.7,39.75,30681.0,35.6603,35.7321,35.6424,35.6872,30681.0
2016-01-19 13:35:00,39.75,39.87,39.7,39.87,44892.0,35.6872,35.795,35.6424,35.795,44892.0
2016-01-19 13:40:00,39.86,39.86,39.61,39.62,37521.0,35.786,35.786,35.5616,35.5705,37521.0
2016-01-19 13:45:00,39.61,39.75,39.61,39.71,92580.0,35.5616,35.6872,35.5616,35.6513,92580.0
2016-01-19 13:50:00,39.71,39.72,39.51,39.58,45472.0,35.6513,35.6603,35.4718,35.5346,45472.0
2016-01-19 13:55:00,39.59,39.71,39.56,39.56,39965.0,35.5436,35.6513,35.5167,35.5167,39965.0
2016-01-19 14:00:00,39.56,39.59,39.5,39.52,34865.0,35.5167,35.5436,35.4628,35.4808,34865.0
2016-01-19 14:05:00,39.53,39.54,39.43,39.44,53802.0,35.4897,35.4987,35.4,35.4089,53802.0
2016-01-19 14:10:00,39.44,39.47,39.29,39.31,61118.0,35.4089,35.4359,35.2743,35.2922,61118.0
2016-01-19 14:15:00,39.31,39.32,39.19,39.22,96240.0,35.2922,35.3012,35.1845,35.2114,96240.0
2016-01-19 14:20:00,39.21,39.25,39.13,39.19,79477.0,35.2024,35.2383,35.1306,35.1845,79477.0
2016-01-19 14:25:00,39.19,39.26,39.16,39.25,77784.0,35.1845,35.2473,35.1575,35.2383,77784.0
2016-01-19 14:30:00,39.25,39.41,39.24,39.4,75384.0,35.2383,35.382,35.2294,35.373,75384.0
2016-01-19 14:35:00,39.41,39.49,39.34,39.48,36919.0,35.382,35.4538,35.3192,35.4448,36919.0
2016-01-19 14:40:00,39.47,39.54,39.33,39.34,47913.0,35.4359,35.4987,35.3102,35.3192,47913.0
2016-01-19 14:45:00,39.34,39.38,39.2,39.2,58267.0,35.3192,35.3551,35.1935,35.1935,58267.0
2016-01-19 14:50:00,39.19,39.34,39.18,39.34,66723.0,35.1845,35.3192,35.1755,35.3192,66723.0
2016-01-19 14:55:00,39.35,39.39,39.22,39.25,145260.0,35.3281,35.364,35.2114,35.2383,145260.0
2016-01-19 15:00:00,39.25,39.44,39.22,39.43,71163.0,35.2383,35.4089,35.2114,35.4,71163.0
2016-01-19 15:05:00,39.43,39.46,39.38,39.4,53610.0,35.4,35.4269,35.3551,35.373,53610.0
2016-01-19 15:10:00,39.4,39.43,39.3,39.35,54315.0,35.373,35.4,35.2832,35.3281,54315.0
2016-01-19 15:15:00,39.36,39.44,39.3,39.36,58356.0,35.3371,35.4089,35.2832,35.3371,58356.0
2016-01-19 15:20:00,39.36,39.49,39.32,39.43,109981.0,35.3371,35.4538,35.3012,35.4,109981.0
2016-01-19 15:25:00,39.43,39.64,39.43,39.6,64123.0,35.4,35.5885,35.4,35.5526,64123.0
2016-01-19 15:30:00,39.61,39.67,39.54,39.59,101569.0,35.5616,35.6154,35.4987,35.5436,101569.0
2016-01-19 15:35:00,39.59,39.64,39.52,39.56,136000.0,35.5436,35.5885,35.4808,35.5167,136000.0
2016-01-19 15:40:00,39.56,39.73,39.52,39.7,143208.0,35.5167,35.6693,35.4808,35.6424,143208.0
2016-01-19 15:45:00,39.7,39.84,39.64,39.81,194666.0,35.6424,35.768,35.5885,35.7411,194666.0
2016-01-19 15:50:00,39.82,39.84,39.64,39.69,184954.0,35.7501,35.768,35.5885,35.6334,184954.0
2016-01-19 15:55:00,39.69,39.72,39.59,39.59,340790.0,35.6334,35.6603,35.5436,35.5436,340790.0
2016-01-20 09:30:00,39.13,39.44,39.05,39.24,196714.0,35.1306,35.4089,35.0588,35.2294,196714.0
2016-01-20 09:35:00,39.24,39.31,39.06,39.16,81070.0,35.2294,35.2922,35.0678,35.1575,81070.0
2016-01-20 09:40:00,39.15,39.24,39.03,39.17,127790.0,35.1486,35.2294,35.0408,35.1665,127790.0
2016-01-20 09:45:00,39.18,39.18,38.55,38.55,207575.0,35.1755,35.1755,34.6099,34.6099,207575.0
2016-01-20 09:50:00,38.55,38.89,38.34,38.42,228092.0,34.6099,34.9151,34.4214,34.4932,228092.0
2016-01-20 09:55:00,38.41,38.41,37.54,37.57,388932.0,34.4842,34.4842,33.7031,33.7301,388932.0
2016-01-20 10:00:00,37.55,37.57,37.14,37.44,459130.0,33.7121,33.7301,33.344,33.6133,459130.0
2016-01-20 10:05:00,37.43,38.27,37.42,38.19,290489.0,33.6044,34.3585,33.5954,34.2867,290489.0
2016-01-20 10:10:00,38.2,38.2,37.87,37.91,256154.0,34.2957,34.2957,33.9994,34.0353,256154.0
2016-01-20 10:15:00,37.91,38.16,37.85,38.01,164916.0,34.0353,34.2598,33.9814,34.1251,164916.0
2016-01-20 10:20:00,38.0,38.2,37.82,38.2,171560.0,34.1161,34.2957,33.9545,34.2957,171560.0
2016-01-20 10:25:00,38.18,38.19,37.88,37.99,112452.0,34.2777,34.2867,34.0084,34.1071,112452.0
2016-01-20 10:30:00,37.99,37.99,37.75,37.84,168703.0,34.1071,34.1071,33.8917,33.9725,168703.0
2016-01-20 10:35:00,37.84,37.84,37.6,37.69,91026.0,33.9725,33.9725,33.757,33.8378,91026.0
2016-01-20 10:40:00,37.68,38.21,37.64,38.19,122642.0,33.8288,34.3046,33.7929,34.2867,122642.0
2016-01-20 10:45:00,38.2,38.24,38.0,38.03,115845.0,34.2957,34.3316,34.1161,34.143,115845.0
2016-01-20 10:50:00,38.04,38.08,37.85,37.85,93947.0,34.152,34.1879,33.9814,33.9814,93947.0
2016-01-20 10:55:00,37.85,38.07,37.83,38.07,92443.0,33.9814,34.179,33.9635,34.179,92443.0
2016-01-20 11:00:00,38.08,38.23,38.05,38.18,180252.0,34.1879,34.3226,34.161,34.2777,180252.0
2016-01-20 11:05:00,38.18,38.33,38.14,38.23,190973.0,34.2777,34.4124,34.2418,34.3226,190973.0
2016-01-20 11:10:00,38.23,38.51,38.22,38.44,133105.0,34.3226,34.574,34.3136,34.5111,133105.0
2016-01-20 11:15:00,38.45,38.47,38.24,38.43,99173.0,34.5201,34.5381,34.3316,34.5022,99173.0
2016-01-20 11:20:00,38.44,38.5,38.31,38.35,90873.0,34.5111,34.565,34.3944,34.4303,90873.0
2016-01-20 11:25:00,38.35,38.4,38.17,38.29,139713.0,34.4303,34.4752,34.2687,34.3765,139713.0
2016-01-20 11:30:00,38.3,38.49,38.25,38.49,73840.0,34.3854,34.556,34.3406,34.556,73840.0
2016-01-20 11:35:00,38.48,38.72,38.44,38.55,112398.0,34.547,34.7625,34.5111,34.6099,112398.0
2016-01-20 11:40:00,38.55,38.59,38.37,38.37,89563.0,34.6099,34.6458,34.4483,34.4483,89563.0
2016-01-20 11:45:00,38.37,38.44,38.2,38.21,76917.0,34.4483,34.5111,34.2957,34.3046,76917.0
2016-01-20 11:50:00,38.21,38.25,38.0,38.01,87327.0,34.3046,34.3406,34.1161,34.1251,87327.0
2016-01-20 11:55:00,38.01,38.34,38.0,38.23,71439.0,34.1251,34.4214,34.1161,34.3226,71439.0
2016-01-20 12:00:00,38.24,38.31,38.19,38.21,54266.0,34.3316,34.3944,34.2867,34.3046,54266.0
2016-01-20 12:05:00,38.22,38.23,38.02,38.06,93403.0,34.3136,34.3226,34.1341,34.17,93403.0
2016-01-20 12:10:00,38.06,38.07,37.96,37.98,114586.0,34.17,34.179,34.0802,34.0982,114586.0
2016-01-20 12:15:00,37.98,38.15,37.92,38.07,77938.0,34.0982,34.2508,34.0443,34.179,77938.0
2016-01-20 12:20:00,38.07,38.08,37.7,37.78,114452.0,34.179,34.1879,33.8468,33.9186,114452.0
2016-01-20 12:25:00,37.78,37.82,37.59,37.62,111661.0,33.9186,33.9545,33.748,33.7749,111661.0
2016-01-20 12:30:00,37.62,37.83,37.62,37.76,95422.0,33.7749,33.9635,33.7749,33.9006,95422.0
2016-01-20 12:35:00,37.77,37.91,37.67,37.9,122952.0,33.9096,34.0353,33.8198,34.0263,122952.0
2016-01-20 12:40:00,37.9,37.92,37.77,37.82,76929.0,34.0263,34.0443,33.9096,33.9545,76929.0
2016-01-20 12:45:00,37.82,37.97,37.74,37.93,73239.0,33.9545,34.0892,33.8827,34.0533,73239.0
2016-01-20 12:50:00,37.92,38.12,37.87,38.11,85853.0,34.0443,34.2238,33.9994,34.2149,85853.0
2016-01-20 12:55:00,38.11,38.39,38.09,38.39,86512.0,34.2149,34.4662,34.1969,34.4662,86512.0
2016-01-20 13:00:00,38.39,38.42,38.29,38.38,85425.0,34.4662,34.4932,34.3765,34.4573,85425.0
2016-01-20 13:05:00,38.38,38.46,38.29,38.42,121517.0,34.4573,34.5291,34.3765,34.4932,121517.0
2016-01-20 13:10:00,38.42,38.48,38.22,38.25,60401.0,34.4932,34.547,34.3136,34.3406,60401.0
2016-01-20 13:15:00,38.25,38.27,38.08,38.09,64121.0,34.3406,34.3585,34.1879,34.1969,64121.0
2016-01-20 13:20:00,38.09,38.42,38.05,38.37,59202.0,34.1969,34.4932,34.161,34.4483,59202.0
2016-01-20 13:25:00,38.39,38.44,38.26,38.41,55755.0,34.4662,34.5111,34.3495,34.4842,55755.0
2016-01-20 13:30:00,38.4,38.72,38.39,38.68,66470.0,34.4752,34.7625,34.4662,34.7266,66470.0
2016-01-20 13:35:00,38.66,38.72,38.53,38.7,61843.0,34.7087,34.7625,34.5919,34.7446,61843.0
2016-01-20 13:40:00,38.7,38.93,38.69,38.93,99624.0,34.7446,34.9511,34.7356,34.9511,99624.0
2016-01-20 13:45:00,38.92,38.94,38.73,38.83,113111.0,34.9421,34.96,34.7715,34.8613,113111.0
2016-01-20 13:50:00,38.82,38.98,38.78,38.95,85387.0,34.8523,34.9959,34.8164,34.969,85387.0
2016-01-20 13:55:00,38.95,39.02,38.82,38.94,92686.0,34.969,35.0319,34.8523,34.96,92686.0
2016-01-20 14:00:00,38.95,38.96,38.61,38.65,132949.0,34.969,34.978,34.6638,34.6997,132949.0
2016-01-20 14:05:00,38.66,38.89,38.65,38.86,98917.0,34.7087,34.9151,34.6997,34.8882,98917.0
2016-01-20 14:10:00,38.87,39.13,38.87,39.03,117900.0,34.8972,35.1306,34.8972,35.0408,117900.0
2016-01-20 14:15:00,39.02,39.24,38.9,39.18,115274.0,35.0319,35.2294,34.9241,35.1755,115274.0
2016-01-20 14:20:00,39.2,39.23,39.04,39.09,99627.0,35.1935,35.2204,35.0498,35.0947,99627.0
2016-01-20 14:25:00,39.1,39.14,38.88,38.89,123678.0,35.1037,35.1396,34.9062,34.9151,123678.0
2016-01-20 14:30:00,38.89,38.92,38.59,38.7,165702.0,34.9151,34.9421,34.6458,34.7446,165702.0
2016-01-20 14:35:00,38.7,38.97,38.66,38.96,112746.0,34.7446,34.987,34.7087,34.978,112746.0
2016-01-20 14:40:00,38.96,39.06,38.9,38.95,69560.0,34.978,35.0678,34.9241,34.969,69560.0
2016-01-20 14:45:00,38.96,39.01,38.82,38.98,74820.0,34.978,35.0229,34.8523,34.9959,74820.0
2016-01-20 14:50:00,39.0,39.21,38.97,39.14,86732.0,35.0139,35.2024,34.987,35.1396,86732.0
2016-01-20 14:55:00,39.12,39.25,39.07,39.07,98618.0,35.1216,35.2383,35.0767,35.0767,98618.0
2016-01-20 15:00:00,39.06,39.2,38.95,39.2,109836.0,35.0678,35.1935,34.969,35.1935,109836.0
2016-01-20 15:05:00,39.2,39.41,39.2,39.39,84696.0,35.1935,35.382,35.1935,35.364,84696.0
2016-01-20 15:10:00,39.38,39.4,39.32,39.35,95940.0,35.3551,35.373,35.3012,35.3281,95940.0
2016-01-20 15:15:00,39.36,39.87,39.36,39.83,169107.0,35.3371,35.795,35.3371,35.7591,169107.0
2016-01-20 15:20:00,39.82,40.16,39.81,40.14,398168.0,35.7501,36.0553,35.7411,36.0374,398168.0
2016-01-20 15:25:00,40.14,40.25,39.98,40.02,330957.0,36.0374,36.1361,35.8937,35.9296,330957.0
2016-01-20 15:30:00,40.02,40.04,39.7,39.7,225988.0,35.9296,35.9476,35.6424,35.6424,225988.0
2016-01-20 15:35:00,39.72,39.73,39.43,39.46,200064.0,35.6603,35.6693,35.4,35.4269,200064.0
2016-01-20 15:40:00,39.46,39.47,39.12,39.12,276029.0,35.4269,35.4359,35.1216,35.1216,276029.0
2016-01-20 15:45:00,39.12,39.23,38.94,39.22,297329.0,35.1216,35.2204,34.96,35.2114,297329.0
2016-01-20 15:50:00,39.23,39.44,39.18,39.42,320745.0,35.2204,35.4089,35.1755,35.391,320745.0
2016-01-20 15:55:00,39.42,39.42,39.25,39.31,506809.0,35.391,35.391,35.2383,35.2922,506809.0
2016-01-21 09:30:00,39.99,41.5,39.95,40.49,561714.0,35.9027,37.2584,35.8668,36.3516,561714.0
2016-01-21 09:35:00,40.5,40.61,39.91,40.04,303357.0,36.3606,36.4593,35.8309,35.9476,303357.0
2016-01-21 09:40:00,40.06,40.2,39.94,40.01,238613.0,35.9656,36.0913,35.8578,35.9207,238613.0
2016-01-21 09:45:00,39.99,40.04,39.35,39.36,358720.0,35.9027,35.9476,35.3281,35.3371,358720.0
2016-01-21 09:50:00,39.38,39.85,39.12,39.85,206853.0,35.3551,35.777,35.1216,35.777,206853.0
2016-01-21 09:55:00,39.84,40.04,39.6,39.66,154692.0,35.768,35.9476,35.5526,35.6064,154692.0
2016-01-21 10:00:00,39.65,40.5,39.61,40.45,309280.0,35.5975,36.3606,35.5616,36.3157,309280.0
2016-01-21 10:05:00,40.46,40.51,40.11,40.29,193718.0,36.3247,36.3696,36.0105,36.1721,193718.0
2016-01-21 10:10:00,40.29,40.46,40.11,40.18,219144.0,36.1721,36.3247,36.0105,36.0733,219144.0
2016-01-21 10:15:00,40.19,40.32,40.15,40.24,244426.0,36.0823,36.199,36.0464,36.1272,244426.0
2016-01-21 10:20:00,40.22,40.32,40.07,40.17,160883.0,36.1092,36.199,35.9745,36.0643,160883.0
2016-01-21 10:25:00,40.16,40.5,40.16,40.41,191741.0,36.0553,36.3606,36.0553,36.2798,191741.0
2016-01-21 10:30:00,40.41,40.42,40.02,40.36,214473.0,36.2798,36.2888,35.9296,36.2349,214473.0
2016-01-21 10:35:00,40.35,40.42,40.13,40.26,129402.0,36.2259,36.2888,36.0284,36.1451,129402.0
2016-01-21 10:40:00,40.26,40.29,40.07,40.17,121613.0,36.1451,36.1721,35.9745,36.0643,121613.0
2016-01-21 10:45:00,40.15,40.49,40.09,40.22,138112.0,36.0464,36.3516,35.9925,36.1092,138112.0
2016-01-21 10:50:00,40.21,40.34,40.12,40.26,103723.0,36.1002,36.2169,36.0194,36.1451,103723.0
2016-01-21 10:55:00,40.27,40.3,39.9,40.01,130795.0,36.1541,36.181,35.8219,35.9207,130795.0
2016-01-21 11:00:00,40.01,40.44,39.95,40.37,220858.0,35.9207,36.3067,35.8668,36.2439,220858.0
2016-01-21 11:05:00,40.37,40.4,40.13,40.18,123639.0,36.2439,36.2708,36.0284,36.0733,123639.0
2016-01-21 11:10:00,40.18,40.27,40.03,40.11,94575.0,36.0733,36.1541,35.9386,36.0105,94575.0
2016-01-21 11:15:00,40.1,40.17,39.95,39.99,93192.0,36.0015,36.0643,35.8668,35.9027,93192.0
2016-01-21 11:20:00,40.01,40.04,39.63,39.64,74091.0,35.9207,35.9476,35.5795,35.5885,74091.0
2016-01-21 11:25:00,39.63,39.98,39.59,39.9,85081.0,35.5795,35.8937,35.5436,35.8219,85081.0
2016-01-21 11:30:00,39.89,40.01,39.86,39.92,110863.0,35.8129,35.9207,35.786,35.8399,110863.0
2016-01-21 11:35:00,39.91,40.28,39.91,40.12,118397.0,35.8309,36.1631,35.8309,36.0194,118397.0
2016-01-21 11:40:00,40.13,40.16,39.84,39.93,74542.0,36.0284,36.0553,35.768,35.8488,74542.0
2016-01-21 11:45:00,39.94,40.33,39.93,40.24,76477.0,35.8578,36.208,35.8488,36.1272,76477.0
2016-01-21 11:50:00,40.23,40.27,40.03,40.08,67020.0,36.1182,36.1541,35.9386,35.9835,67020.0
2016-01-21 11:55:00,40.08,40.3,40.08,40.26,98095.0,35.9835,36.181,35.9835,36.1451,98095.0
2016-01-21 12:00:00,40.26,40.34,40.1,40.12,132516.0,36.1451,36.2169,36.0015,36.0194,132516.0
2016-01-21 12:05:00,40.14,40.22,40.07,40.07,48341.0,36.0374,36.1092,35.9745,35.9745,48341.0
2016-01-21 12:10:00,40.07,40.17,40.01,40.04,40136.0,35.9745,36.0643,35.9207,35.9476,40136.0
2016-01-21 12:15:00,40.04,40.23,40.0,40.04,61970.0,35.9476,36.1182,35.9117,35.9476,61970.0
2016-01-21 12:20:00,40.02,40.06,39.9,39.95,66515.0,35.9296,35.9656,35.8219,35.8668,66515.0
2016-01-21 12:25:00,39.98,40.05,39.93,39.98,62650.0,35.8937,35.9566,35.8488,35.8937,62650.0
2016-01-21 12:30:00,39.98,40.05,39.93,39.99,72188.0,35.8937,35.9566,35.8488,35.9027,72188.0
2016-01-21 12:35:00,40.0,40.04,39.92,39.97,73772.0,35.9117,35.9476,35.8399,35.8848,73772.0
2016-01-21 12:40:00,39.98,40.02,39.87,39.88,52738.0,35.8937,35.9296,35.795,35.804,52738.0
2016-01-21 12:45:00,39.89,40.0,39.88,39.94,44619.0,35.8129,35.9117,35.804,35.8578,44619.0
2016-01-21 12:50:00,39.94,39.99,39.67,39.76,96631.0,35.8578,35.9027,35.6154,35.6962,96631.0
2016-01-21 12:55:00,39.75,39.89,39.72,39.86,66846.0,35.6872,35.8129,35.6603,35.786,66846.0
2016-01-21 13:00:00,39.87,39.98,39.85,39.87,65183.0,35.795,35.8937,35.777,35.795,65183.0
2016-01-21 13:05:00,39.87,39.94,39.83,39.9,62855.0,35.795,35.8578,35.7591,35.8219,62855.0
2016-01-21 13:10:00,39.89,39.93,39.62,39.62,75737.0,35.8129,35.8488,35.5705,35.5705,75737.0
2016-01-21 13:15:00,39.62,39.7,39.48,39.52,132814.0,35.5705,35.6424,35.4448,35.4808,132814.0
2016-01-21 13:20:00,39.53,39.53,39.25,39.28,77564.0,35.4897,35.4897,35.2383,35.2653,77564.0
2016-01-21 13:25:00,39.27,39.3,39.01,39.04,115317.0,35.2563,35.2832,35.0229,35.0498,115317.0
2016-01-21 13:30:00,39.02,39.18,38.94,39.03,151278.0,35.0319,35.1755,34.96,35.0408,151278.0
2016-01-21 13:35:00,39.04,39.38,39.0,39.35,174994.0,35.0498,35.3551,35.0139,35.3281,174994.0
2016-01-21 13:40:00,39.34,39.36,39.12,39.12,133246.0,35.3192,35.3371,35.1216,35.1216,133246.0
2016-01-21 13:45:00,39.13,39.25,39.0,39.09,216375.0,35.1306,35.2383,35.0139,35.0947,216375.0
2016-01-21 13:50:00,39.1,39.16,39.07,39.11,317669.0,35.1037,35.1575,35.0767,35.1127,317669.0
2016-01-21 13:55:00,39.11,39.23,39.09,39.19,239362.0,35.1127,35.2204,35.0947,35.1845,239362.0
2016-01-21 14:00:00,39.19,39.28,39.08,39.24,95597.0,35.1845,35.2653,35.0857,35.2294,95597.0
2016-01-21 14:05:00,39.24,39.27,39.14,39.21,81021.0,35.2294,35.2563,35.1396,35.2024,81021.0
2016-01-21 14:10:00,39.21,39.21,38.99,39.13,150995.0,35.2024,35.2024,35.0049,35.1306,150995.0
2016-01-21 14:15:00,39.13,39.19,39.04,39.09,62303.0,35.1306,35.1845,35.0498,35.0947,62303.0
2016-01-21 14:20:00,39.1,39.22,39.1,39.15,74770.0,35.1037,35.2114,35.1037,35.1486,74770.0
2016-01-21 14:25:00,39.14,39.45,39.12,39.43,109084.0,35.1396,35.4179,35.1216,35.4,109084.0
2016-01-21 14:30:00,39.4,39.46,39.23,39.26,92166.0,35.373,35.4269,35.2204,35.2473,92166.0
2016-01-21 14:35:00,39.26,39.42,39.25,39.32,67788.0,35.2473,35.391,35.2383,35.3012,67788.0
2016-01-21 14:40:00,39.3,39.4,39.27,39.33,100171.0,35.2832,35.373,35.2563,35.3102,100171.0
2016-01-21 14:45:00,39.33,39.37,39.14,39.16,85505.0,35.3102,35.3461,35.1396,35.1575,85505.0
2016-01-21 14:50:00,39.17,39.4,39.16,39.35,100687.0,35.1665,35.373,35.1575,35.3281,100687.0
2016-01-21 14:55:00,39.35,39.56,39.33,39.46,84343.0,35.3281,35.5167,35.3102,35.4269,84343.0
2016-01-21 15:00:00,39.47,39.51,39.4,39.46,149716.0,35.4359,35.4718,35.373,35.4269,149716.0
2016-01-21 15:05:00,39.46,39.5,39.3,39.37,97135.0,35.4269,35.4628,35.2832,35.3461,97135.0
2016-01-21 15:10:00,39.37,39.51,39.32,39.42,96472.0,35.3461,35.4718,35.3012,35.391,96472.0
2016-01-21 15:15:00,39.42,39.45,39.3,39.41,88392.0,35.391,35.4179,35.2832,35.382,88392.0
2016-01-21 15:20:00,39.4,39.44,39.31,39.41,84873.0,35.373,35.4089,35.2922,35.382,84873.0
2016-01-21 15:25:00,39.41,39.49,39.31,39.37,106958.0,35.382,35.4538,35.2922,35.3461,106958.0
2016-01-21 15:30:00,39.38,39.63,39.37,39.61,200802.0,35.3551,35.5795,35.3461,35.5616,200802.0
2016-01-21 15:35:00,39.62,39.62,39.5,39.56,183067.0,35.5705,35.5705,35.4628,35.5167,183067.0
2016-01-21 15:40:00,39.57,39.69,39.51,39.63,180109.0,35.5256,35.6334,35.4718,35.5795,180109.0
2016-01-21 15:45:00,39.63,39.69,39.56,39.68,275044.0,35.5795,35.6334,35.5167,35.6244,275044.0
2016-01-21 15:50:00,39.68,39.79,39.65,39.78,252403.0,35.6244,35.7232,35.5975,35.7142,252403.0
2016-01-21 15:55:00,39.78,39.79,39.49,39.49,408587.0,35.7142,35.7232,35.4538,35.4538,408587.0
2016-01-22 09:30:00,40.0,40.1,39.8,39.98,174183.0,35.9117,36.0015,35.7321,35.8937,174183.0
2016-01-22 09:35:00,39.94,39.94,39.61,39.71,94712.0,35.8578,35.8578,35.5616,35.6513,94712.0
2016-01-22 09:40:00,39.72,39.86,39.43,39.75,83716.0,35.6603,35.786,35.4,35.6872,83716.0
2016-01-22 09:45:00,39.75,39.79,39.48,39.71,114994.0,35.6872,35.7232,35.4448,35.6513,114994.0
2016-01-22 09:50:00,39.71,39.83,39.5,39.53,120819.0,35.6513,35.7591,35.4628,35.4897,120819.0
2016-01-22 09:55:00,39.53,39.56,39.27,39.44,136876.0,35.4897,35.5167,35.2563,35.4089,136876.0
2016-01-22 10:00:00,39.44,39.65,39.35,39.65,145922.0,35.4089,35.5975,35.3281,35.5975,145922.0
2016-01-22 10:05:00,39.67,39.74,39.39,39.45,141587.0,35.6154,35.6783,35.364,35.4179,141587.0
2016-01-22 10:10:00,39.46,39.62,39.44,39.5,88522.0,35.4269,35.5705,35.4089,35.4628,88522.0
2016-01-22 10:15:00,39.5,39.51,39.31,39.41,110766.0,35.4628,35.4718,35.2922,35.382,110766.0
2016-01-22 10:20:00,39.4,39.48,39.3,39.3,142593.0,35.373,35.4448,35.2832,35.2832,142593.0
2016-01-22 10:25:00,39.29,39.4,39.22,39.26,151957.0,35.2743,35.373,35.2114,35.2473,151957.0
2016-01-22 10:30:00,39.27,39.47,39.27,39.43,131029.0,35.2563,35.4359,35.2563,35.4,131029.0
2016-01-22 10:35:00,39.44,39.63,39.43,39.58,148139.0,35.4089,35.5795,35.4,35.5346,148139.0
2016-01-22 10:40:00,39.59,39.63,39.49,39.53,92431.0,35.5436,35.5795,35.4538,35.4897,92431.0
2016-01-22 10:45:00,39.53,39.63,39.46,39.55,69865.0,35.4897,35.5795,35.4269,35.5077,69865.0
2016-01-22 10:50:00,39.56,39.57,39.37,39.39,77646.0,35.5167,35.5256,35.3461,35.364,77646.0
2016-01-22 10:55:00,39.38,39.48,39.35,39.48,90277.0,35.3551,35.4448,35.3281,35.4448,90277.0
2016-01-22 11:00:00,39.47,39.58,39.45,39.52,67952.0,35.4359,35.5346,35.4179,35.4808,67952.0
2016-01-22 11:05:00,39.52,39.65,39.5,39.57,55538.0,35.4808,35.5975,35.4628,35.5256,55538.0
2016-01-22 11:10:00,39.56,39.62,39.42,39.51,59292.0,35.5167,35.5705,35.391,35.4718,59292.0
2016-01-22 11:15:00,39.52,39.61,39.45,39.54,46898.0,35.4808,35.5616,35.4179,35.4987,46898.0
2016-01-22 11:20:00,39.54,39.61,39.45,39.47,45935.0,35.4987,35.5616,35.4179,35.4359,45935.0
2016-01-22 11:25:00,39.46,39.58,39.42,39.52,45727.0,35.4269,35.5346,35.391,35.4808,45727.0
2016-01-22 11:30:00,39.53,39.54,39.42,39.45,49377.0,35.4897,35.4987,35.391,35.4179,49377.0
2016-01-22 11:35:00,39.45,39.45,39.29,39.3,60649.0,35.4179,35.4179,35.2743,35.2832,60649.0
2016-01-22 11:40:00,39.29,39.46,39.29,39.37,39035.0,35.2743,35.4269,35.2743,35.3461,39035.0
2016-01-22 11:45:00,39.39,39.43,39.26,39.3,59747.0,35.364,35.4,35.2473,35.2832,59747.0
2016-01-22 11:50:00,39.3,39.46,39.28,39.4,56072.0,35.2832,35.4269,35.2653,35.373,56072.0
2016-01-22 11:55:00,39.39,39.43,39.27,39.27,34983.0,35.364,35.4,35.2563,35.2563,34983.0
2016-01-22 12:00:00,39.28,39.39,39.28,39.36,120927.0,35.2653,35.364,35.2653,35.3371,120927.0
2016-01-22 12:05:00,39.36,39.41,39.31,39.37,41152.0,35.3371,35.382,35.2922,35.3461,41152.0
2016-01-22 12:10:00,39.37,39.41,39.27,39.38,41832.0,35.3461,35.382,35.2563,35.3551,41832.0
2016-01-22 12:15:00,39.38,39.44,39.35,39.42,45486.0,35.3551,35.4089,35.3281,35.391,45486.0
2016-01-22 12:20:00,39.42,39.49,39.42,39.46,38898.0,35.391,35.4538,35.391,35.4269,38898.0
2016-01-22 12:25:00,39.47,39.51,39.29,39.35,69030.0,35.4359,35.4718,35.2743,35.3281,69030.0
2016-01-22 12:30:00,39.35,39.35,39.21,39.23,97218.0,35.3281,35.3281,35.2024,35.2204,97218.0
2016-01-22 12:35:00,39.23,39.34,39.17,39.33,37126.0,35.2204,35.3192,35.1665,35.3102,37126.0
2016-01-22 12:40:00,39.32,39.33,39.19,39.21,39189.0,35.3012,35.3102,35.1845,35.2024,39189.0
2016-01-22 12:45:00,39.21,39.22,39.06,39.16,54650.0,35.2024,35.2114,35.0678,35.1575,54650.0
2016-01-22 12:50:00,39.16,39.22,39.14,39.21,47605.0,35.1575,35.2114,35.1396,35.2024,47605.0
2016-01-22 12:55:00,39.2,39.26,39.19,39.21,47819.0,35.1935,35.2473,35.1845,35.2024,47819.0
2016-01-22 13:00:00,39.21,39.22,39.14,39.15,46608.0,35.2024,35.2114,35.1396,35.1486,46608.0
2016-01-22 13:05:00,39.15,39.17,39.11,39.13,46025.0,35.1486,35.1665,35.1127,35.1306,46025.0
2016-01-22 13:10:00,39.14,39.16,39.11,39.15,41645.0,35.1396,35.1575,35.1127,35.1486,41645.0
2016-01-22 13:15:00,39.16,39.21,39.15,39.2,46151.0,35.1575,35.2024,35.1486,35.1935,46151.0
2016-01-22 13:20:00,39.2,39.23,39.15,39.19,41189.0,35.1935,35.2204,35.1486,35.1845,41189.0
2016-01-22 13:25:00,39.2,39.21,39.14,39.19,36000.0,35.1935,35.2024,35.1396,35.1845,36000.0
2016-01-22 13:30:00,39.2,39.26,39.2,39.23,39241.0,35.1935,35.2473,35.1935,35.2204,39241.0
2016-01-22 13:35:00,39.23,39.25,39.19,39.21,33813.0,35.2204,35.2383,35.1845,35.2024,33813.0
2016-01-22 13:40:00,39.22,39.32,39.22,39.3,27727.0,35.2114,35.3012,35.2114,35.2832,27727.0
2016-01-22 13:45:00,39.3,39.46,39.3,39.46,39468.0,35.2832,35.4269,35.2832,35.4269,39468.0
2016-01-22 13:50:00,39.46,39.47,39.42,39.45,30796.0,35.4269,35.4359,35.391,35.4179,30796.0
2016-01-22 13:55:00,39.45,39.48,39.42,39.46,36300.0,35.4179,35.4448,35.391,35.4269,36300.0
2016-01-22 14:00:00,39.46,39.47,39.42,39.42,48212.0,35.4269,35.4359,35.391,35.391,48212.0
2016-01-22 14:05:00,39.41,39.42,39.34,39.41,69782.0,35.382,35.391,35.3192,35.382,69782.0
2016-01-22 14:10:00,39.42,39.46,39.38,39.46,41218.0,35.391,35.4269,35.3551,35.4269,41218.0
2016-01-22 14:15:00,39.46,39.52,39.42,39.46,67499.0,35.4269,35.4808,35.391,35.4269,67499.0
2016-01-22 14:20:00,39.46,39.48,39.34,39.36,45280.0,35.4269,35.4448,35.3192,35.3371,45280.0
2016-01-22 14:25:00,39.36,39.37,39.32,39.33,43388.0,35.3371,35.3461,35.3012,35.3102,43388.0
2016-01-22 14:30:00,39.34,39.34,39.26,39.3,41983.0,35.3192,35.3192,35.2473,35.2832,41983.0
2016-01-22 14:35:00,39.3,39.34,39.17,39.18,72551.0,35.2832,35.3192,35.1665,35.1755,72551.0
2016-01-22 14:40:00,39.18,39.22,39.14,39.18,96295.0,35.1755,35.2114,35.1396,35.1755,96295.0
2016-01-22 14:45:00,39.18,39.21,39.13,39.17,61719.0,35.1755,35.2024,35.1306,35.1665,61719.0
2016-01-22 14:50:00,39.17,39.2,39.12,39.15,45320.0,35.1665,35.1935,35.1216,35.1486,45320.0
2016-01-22 14:55:00,39.15,39.15,39.06,39.08,103181.0,35.1486,35.1486,35.0678,35.0857,103181.0
2016-01-22 15:00:00,39.08,39.13,39.05,39.06,82905.0,35.0857,35.1306,35.0588,35.0678,82905.0
2016-01-22 15:05:00,39.05,39.08,39.0,39.02,74382.0,35.0588,35.0857,35.0139,35.0319,74382.0
2016-01-22 15:10:00,39.02,39.02,38.9,38.96,123692.0,35.0319,35.0319,34.9241,34.978,123692.0
2016-01-22 15:15:00,38.96,38.96,38.9,38.9,73947.0,34.978,34.978,34.9241,34.9241,73947.0
2016-01-22 15:20:00,38.9,38.96,38.87,38.9,68604.0,34.9241,34.978,34.8972,34.9241,68604.0
2016-01-22 15:25:00,38.9,38.96,38.89,38.94,88145.0,34.9241,34.978,34.9151,34.96,88145.0
2016-01-22 15:30:00,38.93,38.96,38.85,38.9,110592.0,34.9511,34.978,34.8792,34.9241,110592.0
2016-01-22 15:35:00,38.91,38.99,38.91,38.95,120365.0,34.9331,35.0049,34.9331,34.969,120365.0
2016-01-22 15:40:00,38.96,39.06,38.93,39.05,137169.0,34.978,35.0678,34.9511,35.0588,137169.0
2016-01-22 15:45:00,39.06,39.09,39.02,39.02,145108.0,35.0678,35.0947,35.0319,35.0319,145108.0
2016-01-22 15:50:00,39.03,39.04,38.95,39.02,234018.0,35.0408,35.0498,34.969,35.0319,234018.0
2016-01-22 15:55:00,39.02,39.02,38.98,39.0,383949.0,35.0319,35.0319,34.9959,35.0139,383949.0
2016-01-25 09:30:00,39.35,39.38,39.0,39.0,135072.0,35.3281,35.3551,35.0139,35.0139,135072.0
2016-01-25 09:35:00,39.0,39.08,38.78,38.98,105042.0,35.0139,35.0857,34.8164,34.9959,105042.0
2016-01-25 09:40:00,38.98,39.03,38.85,38.9,88237.0,34.9959,35.0408,34.8792,34.9241,88237.0
2016-01-25 09:45:00,38.89,38.91,38.57,38.61,168968.0,34.9151,34.9331,34.6279,34.6638,168968.0
2016-01-25 09:50:00,38.62,38.72,38.58,38.64,113196.0,34.6727,34.7625,34.6368,34.6907,113196.0
2016-01-25 09:55:00,38.64,38.64,38.39,38.53,188901.0,34.6907,34.6907,34.4662,34.5919,188901.0
2016-01-25 10:00:00,38.53,38.8,38.49,38.78,118311.0,34.5919,34.8343,34.556,34.8164,118311.0
2016-01-25 10:05:00,38.78,38.82,38.51,38.52,124623.0,34.8164,34.8523,34.574,34.583,124623.0
2016-01-25 10:10:00,38.52,38.56,38.4,38.41,104320.0,34.583,34.6189,34.4752,34.4842,104320.0
2016-01-25 10:15:00,38.4,38.6,38.38,38.56,213213.0,34.4752,34.6548,34.4573,34.6189,213213.0
2016-01-25 10:20:00,38.55,38.75,38.47,38.74,106650.0,34.6099,34.7895,34.5381,34.7805,106650.0
2016-01-25 10:25:00,38.75,38.75,38.63,38.72,87843.0,34.7895,34.7895,34.6817,34.7625,87843.0
2016-01-25 10:30:00,38.71,38.71,38.58,38.6,78135.0,34.7535,34.7535,34.6368,34.6548,78135.0
2016-01-25 10:35:00,38.6,38.61,38.49,38.54,67097.0,34.6548,34.6638,34.556,34.6009,67097.0
2016-01-25 10:40:00,38.54,38.58,38.47,38.53,75734.0,34.6009,34.6368,34.5381,34.5919,75734.0
2016-01-25 10:45:00,38.54,38.57,38.41,38.42,172993.0,34.6009,34.6279,34.4842,34.4932,172993.0
2016-01-25 10:50:00,38.43,38.49,38.37,38.38,69639.0,34.5022,34.556,34.4483,34.4573,69639.0
2016-01-25 10:55:00,38.38,38.59,38.34,38.55,108566.0,34.4573,34.6458,34.4214,34.6099,108566.0
2016-01-25 11:00:00,38.53,38.65,38.47,38.62,143284.0,34.5919,34.6997,34.5381,34.6727,143284.0
2016-01-25 11:05:00,38.63,38.65,38.48,38.54,105838.0,34.6817,34.6997,34.547,34.6009,105838.0
2016-01-25 11:10:00,38.53,38.55,38.44,38.5,72783.0,34.5919,34.6099,34.5111,34.565,72783.0
2016-01-25 11:15:00,38.49,38.53,38.44,38.48,114320.0,34.556,34.5919,34.5111,34.547,114320.0
2016-01-25 11:20:00,38.49,38.52,38.46,38.51,98034.0,34.556,34.583,34.5291,34.574,98034.0
2016-01-25 11:25:00,38.52,38.54,38.45,38.52,93611.0,34.583,34.6009,34.5201,34.583,93611.0
2016-01-25 11:30:00,38.52,38.53,38.44,38.48,132380.0,34.583,34.5919,34.5111,34.547,132380.0
2016-01-25 11:35:00,38.48,38.52,38.37,38.47,92100.0,34.547,34.583,34.4483,34.5381,92100.0
2016-01-25 11:40:00,38.47,38.49,38.36,38.36,128639.0,34.5381,34.556,34.4393,34.4393,128639.0
2016-01-25 11:45:00,38.37,38.52,38.36,38.51,113325.0,34.4483,34.583,34.4393,34.574,113325.0
2016-01-25 11:50:00,38.52,38.54,38.48,38.51,119859.0,34.583,34.6009,34.547,34.574,119859.0
2016-01-25 11:55:00,38.5,38.51,38.44,38.47,66062.0,34.565,34.574,34.5111,34.5381,66062.0
2016-01-25 12:00:00,38.46,38.51,38.41,38.43,74644.0,34.5291,34.574,34.4842,34.5022,74644.0
2016-01-25 12:05:00,38.43,38.44,38.34,38.41,48815.0,34.5022,34.5111,34.4214,34.4842,48815.0
2016-01-25 12:10:00,38.41,38.42,38.28,38.33,65514.0,34.4842,34.4932,34.3675,34.4124,65514.0
2016-01-25 12:15:00,38.33,38.5,38.32,38.47,59546.0,34.4124,34.565,34.4034,34.5381,59546.0
2016-01-25 12:20:00,38.47,38.48,38.4,38.41,37870.0,34.5381,34.547,34.4752,34.4842,37870.0
2016-01-25 12:25:00,38.42,38.46,38.34,38.36,66190.0,34.4932,34.5291,34.4214,34.4393,66190.0
2016-01-25 12:30:00,38.36,38.43,38.34,38.41,51231.0,34.4393,34.5022,34.4214,34.4842,51231.0
2016-01-25 12:35:00,38.4,38.46,38.37,38.45,58364.0,34.4752,34.5291,34.4483,34.5201,58364.0
2016-01-25 12:40:00,38.45,38.47,38.35,38.39,73390.0,34.5201,34.5381,34.4303,34.4662,73390.0
2016-01-25 12:45:00,38.39,38.41,38.31,38.37,65474.0,34.4662,34.4842,34.3944,34.4483,65474.0
2016-01-25 12:50:00,38.37,38.4,38.34,38.37,57779.0,34.4483,34.4752,34.4214,34.4483,57779.0
2016-01-25 12:55:00,38.36,38.42,38.35,38.41,58647.0,34.4393,34.4932,34.4303,34.4842,58647.0
2016-01-25 13:00:00,38.4,38.43,38.38,38.42,111730.0,34.4752,34.5022,34.4573,34.4932,111730.0
2016-01-25 13:05:00,38.42,38.55,38.42,38.52,107258.0,34.4932,34.6099,34.4932,34.583,107258.0
2016-01-25 13:10:00,38.51,38.54,38.45,38.54,38951.0,34.574,34.6009,34.5201,34.6009,38951.0
2016-01-25 13:15:00,38.53,38.55,38.47,38.54,52522.0,34.5919,34.6099,34.5381,34.6009,52522.0
2016-01-25 13:20:00,38.54,38.62,38.52,38.58,77615.0,34.6009,34.6727,34.583,34.6368,77615.0
2016-01-25 13:25:00,38.59,38.7,38.56,38.68,107424.0,34.6458,34.7446,34.6189,34.7266,107424.0
2016-01-25 13:30:00,38.68,38.73,38.62,38.64,70309.0,34.7266,34.7715,34.6727,34.6907,70309.0
2016-01-25 13:35:00,38.63,38.65,38.58,38.6,32712.0,34.6817,34.6997,34.6368,34.6548,32712.0
2016-01-25 13:40:00,38.6,38.65,38.56,38.6,63418.0,34.6548,34.6997,34.6189,34.6548,63418.0
2016-01-25 13:45:00,38.61,38.63,38.51,38.51,52149.0,34.6638,34.6817,34.574,34.574,52149.0
2016-01-25 13:50:00,38.51,38.56,38.48,38.51,41668.0,34.574,34.6189,34.547,34.574,41668.0
2016-01-25 13:55:00,38.51,38.52,38.43,38.43,38668.0,34.574,34.583,34.5022,34.5022,38668.0
2016-01-25 14:00:00,38.43,38.51,38.41,38.47,65504.0,34.5022,34.574,34.4842,34.5381,65504.0
2016-01-25 14:05:00,38.46,38.59,38.46,38.57,63867.0,34.5291,34.6458,34.5291,34.6279,63867.0
2016-01-25 14:10:00,38.56,38.59,38.51,38.58,58485.0,34.6189,34.6458,34.574,34.6368,58485.0
2016-01-25 14:15:00,38.57,38.67,38.54,38.65,66674.0,34.6279,34.7176,34.6009,34.6997,66674.0
2016-01-25 14:20:00,38.66,38.67,38.58,38.65,43503.0,34.7087,34.7176,34.6368,34.6997,43503.0
2016-01-25 14:25:00,38.66,38.71,38.61,38.71,51429.0,34.7087,34.7535,34.6638,34.7535,51429.0
2016-01-25 14:30:00,38.71,38.74,38.66,38.69,58179.0,34.7535,34.7805,34.7087,34.7356,58179.0
2016-01-25 14:35:00,38.69,38.76,38.66,38.74,59860.0,34.7356,34.7984,34.7087,34.7805,59860.0
2016-01-25 14:40:00,38.75,38.77,38.68,38.68,64504.0,34.7895,34.8074,34.7266,34.7266,64504.0
2016-01-25 14:45:00,38.69,38.72,38.63,38.66,66749.0,34.7356,34.7625,34.6817,34.7087,66749.0
2016-01-25 14:50:00,38.65,38.72,38.62,38.68,46370.0,34.6997,34.7625,34.6727,34.7266,46370.0
2016-01-25 14:55:00,38.68,38.77,38.66,38.76,79695.0,34.7266,34.8074,34.7087,34.7984,79695.0
2016-01-25 15:00:00,38.75,38.81,38.67,38.68,67943.0,34.7895,34.8433,34.7176,34.7266,67943.0
2016-01-25 15:05:00,38.69,38.7,38.61,38.62,74253.0,34.7356,34.7446,34.6638,34.6727,74253.0
2016-01-25 15:10:00,38.62,38.63,38.51,38.51,82120.0,34.6727,34.6817,34.574,34.574,82120.0
2016-01-25 15:15:00,38.52,38.55,38.46,38.53,75399.0,34.583,34.6099,34.5291,34.5919,75399.0
2016-01-25 15:20:00,38.53,38.54,38.4,38.41,67717.0,34.5919,34.6009,34.4752,34.4842,67717.0
2016-01-25 15:25:00,38.41,38.53,38.4,38.44,79903.0,34.4842,34.5919,34.4752,34.5111,79903.0
2016-01-25 15:30:00,38.43,38.47,38.3,38.32,194348.0,34.5022,34.5381,34.3854,34.4034,194348.0
2016-01-25 15:35:00,38.32,38.36,38.27,38.31,166910.0,34.4034,34.4393,34.3585,34.3944,166910.0
2016-01-25 15:40:00,38.31,38.33,38.25,38.26,151126.0,34.3944,34.4124,34.3406,34.3495,151126.0
2016-01-25 15:45:00,38.25,38.34,38.22,38.34,216160.0,34.3406,34.4214,34.3136,34.4214,216160.0
2016-01-25 15:50:00,38.33,38.35,38.2,38.21,312153.0,34.4124,34.4303,34.2957,34.3046,312153.0
2016-01-25 15:55:00,38.2,38.22,38.13,38.2,435725.0,34.2957,34.3136,34.2328,34.2957,435725.0
2016-01-26 09:30:00,38.24,38.38,38.01,38.12,199050.0,34.3316,34.4573,34.1251,34.2238,199050.0
2016-01-26 09:35:00,38.13,38.28,37.93,38.08,143636.0,34.2328,34.3675,34.0533,34.1879,143636.0
2016-01-26 09:40:00,38.09,38.22,38.02,38.13,33755.0,34.1969,34.3136,34.1341,34.2328,33755.0
2016-01-26 09:45:00,38.12,38.17,37.77,37.87,100310.0,34.2238,34.2687,33.9096,33.9994,100310.0
2016-01-26 09:50:00,37.84,37.99,37.83,37.93,73091.0,33.9725,34.1071,33.9635,34.0533,73091.0
2016-01-26 09:55:00,37.93,38.2,37.93,38.18,81588.0,34.0533,34.2957,34.0533,34.2777,81588.0
2016-01-26 10:00:00,38.19,38.26,37.97,38.14,51525.0,34.2867,34.3495,34.0892,34.2418,51525.0
2016-01-26 10:05:00,38.13,38.2,38.07,38.2,69543.0,34.2328,34.2957,34.179,34.2957,69543.0
2016-01-26 10:10:00,38.22,38.36,38.21,38.28,81497.0,34.3136,34.4393,34.3046,34.3675,81497.0
2016-01-26 10:15:00,38.28,38.32,38.23,38.24,53076.0,34.3675,34.4034,34.3226,34.3316,53076.0
2016-01-26 10:20:00,38.25,38.28,38.03,38.13,98644.0,34.3406,34.3675,34.143,34.2328,98644.0
2016-01-26 10:25:00,38.12,38.19,38.07,38.07,63066.0,34.2238,34.2867,34.179,34.179,63066.0
2016-01-26 10:30:00,38.08,38.12,37.98,38.0,61114.0,34.1879,34.2238,34.0982,34.1161,61114.0
2016-01-26 10:35:00,37.99,38.14,37.99,38.07,74416.0,34.1071,34.2418,34.1071,34.179,74416.0
2016-01-26 10:40:00,38.08,38.15,38.04,38.14,73671.0,34.1879,34.2508,34.152,34.2418,73671.0
2016-01-26 10:45:00,38.14,38.17,38.07,38.09,82592.0,34.2418,34.2687,34.179,34.1969,82592.0
2016-01-26 10:50:00,38.1,38.15,38.07,38.11,52911.0,34.2059,34.2508,34.179,34.2149,52911.0
2016-01-26 10:55:00,38.1,38.1,37.93,38.09,77793.0,34.2059,34.2059,34.0533,34.1969,77793.0
2016-01-26 11:00:00,38.08,38.32,38.06,38.31,54714.0,34.1879,34.4034,34.17,34.3944,54714.0
2016-01-26 11:05:00,38.31,38.32,38.18,38.23,45219.0,34.3944,34.4034,34.2777,34.3226,45219.0
2016-01-26 11:10:00,38.23,38.33,38.16,38.3,48236.0,34.3226,34.4124,34.2598,34.3854,48236.0
2016-01-26 11:15:00,38.3,38.3,38.23,38.26,45680.0,34.3854,34.3854,34.3226,34.3495,45680.0
2016-01-26 11:20:00,38.26,38.27,38.12,38.14,50775.0,34.3495,34.3585,34.2238,34.2418,50775.0
2016-01-26 11:25:00,38.14,38.3,38.13,38.3,53148.0,34.2418,34.3854,34.2328,34.3854,53148.0
2016-01-26 11:30:00,38.29,38.31,38.18,38.2,44531.0,34.3765,34.3944,34.2777,34.2957,44531.0
2016-01-26 11:35:00,38.2,38.23,38.13,38.14,56153.0,34.2957,34.3226,34.2328,34.2418,56153.0
2016-01-26 11:40:00,38.14,38.18,38.1,38.16,88268.0,34.2418,34.2777,34.2059,34.2598,88268.0
2016-01-26 11:45:00,38.16,38.2,38.11,38.12,38557.0,34.2598,34.2957,34.2149,34.2238,38557.0
2016-01-26 11:50:00,38.13,38.19,38.11,38.16,35126.0,34.2328,34.2867,34.2149,34.2598,35126.0
2016-01-26 11:55:00,38.16,38.16,38.09,38.16,32744.0,34.2598,34.2598,34.1969,34.2598,32744.0
2016-01-26 12:00:00,38.16,38.23,38.14,38.19,52787.0,34.2598,34.3226,34.2418,34.2867,52787.0
2016-01-26 12:05:00,38.19,38.22,38.11,38.15,39044.0,34.2867,34.3136,34.2149,34.2508,39044.0
2016-01-26 12:10:00,38.16,38.26,38.15,38.22,91848.0,34.2598,34.3495,34.2508,34.3136,91848.0
2016-01-26 12:15:00,38.21,38.27,38.2,38.22,35736.0,34.3046,34.3585,34.2957,34.3136,35736.0
2016-01-26 12:20:00,38.23,38.26,38.18,38.2,43433.0,34.3226,34.3495,34.2777,34.2957,43433.0
2016-01-26 12:25:00,38.19,38.27,38.19,38.21,47625.0,34.2867,34.3585,34.2867,34.3046,47625.0
2016-01-26 12:30:00,38.21,38.23,38.14,38.14,32998.0,34.3046,34.3226,34.2418,34.2418,32998.0
2016-01-26 12:35:00,38.14,38.25,38.14,38.16,45492.0,34.2418,34.3406,34.2418,34.2598,45492.0
2016-01-26 12:40:00,38.16,38.17,38.1,38.16,34685.0,34.2598,34.2687,34.2059,34.2598,34685.0
2016-01-26 12:45:00,38.16,38.17,38.06,38.07,41588.0,34.2598,34.2687,34.17,34.179,41588.0
2016-01-26 12:50:00,38.07,38.14,38.07,38.13,27056.0,34.179,34.2418,34.179,34.2328,27056.0
2016-01-26 12:55:00,38.13,38.15,38.09,38.13,32701.0,34.2328,34.2508,34.1969,34.2328,32701.0
2016-01-26 13:00:00,38.13,38.19,38.13,38.15,25286.0,34.2328,34.2867,34.2328,34.2508,25286.0
2016-01-26 13:05:00,38.16,38.18,38.11,38.15,37958.0,34.2598,34.2777,34.2149,34.2508,37958.0
2016-01-26 13:10:00,38.15,38.23,38.15,38.18,33785.0,34.2508,34.3226,34.2508,34.2777,33785.0
2016-01-26 13:15:00,38.17,38.23,38.14,38.23,35399.0,34.2687,34.3226,34.2418,34.3226,35399.0
2016-01-26 13:20:00,38.22,38.32,38.22,38.31,39931.0,34.3136,34.4034,34.3136,34.3944,39931.0
2016-01-26 13:25:00,38.31,38.37,38.29,38.33,35462.0,34.3944,34.4483,34.3765,34.4124,35462.0
2016-01-26 13:30:00,38.33,38.36,38.25,38.32,118466.0,34.4124,34.4393,34.3406,34.4034,118466.0
2016-01-26 13:35:00,38.32,38.39,38.3,38.39,49365.0,34.4034,34.4662,34.3854,34.4662,49365.0
2016-01-26 13:40:00,38.39,38.43,38.27,38.27,41435.0,34.4662,34.5022,34.3585,34.3585,41435.0
2016-01-26 13:45:00,38.27,38.39,38.27,38.37,25753.0,34.3585,34.4662,34.3585,34.4483,25753.0
2016-01-26 13:50:00,38.38,38.43,38.35,38.36,33810.0,34.4573,34.5022,34.4303,34.4393,33810.0
2016-01-26 13:55:00,38.36,38.39,38.34,38.36,124601.0,34.4393,34.4662,34.4214,34.4393,124601.0
2016-01-26 14:00:00,38.36,38.36,38.23,38.23,125575.0,34.4393,34.4393,34.3226,34.3226,125575.0
2016-01-26 14:05:00,38.22,38.33,38.21,38.31,41647.0,34.3136,34.4124,34.3046,34.3944,41647.0
2016-01-26 14:10:00,38.3,38.36,38.3,38.36,43378.0,34.3854,34.4393,34.3854,34.4393,43378.0
2016-01-26 14:15:00,38.36,38.48,38.35,38.42,48613.0,34.4393,34.547,34.4303,34.4932,48613.0
2016-01-26 14:20:00,38.42,38.47,38.39,38.47,31810.0,34.4932,34.5381,34.4662,34.5381,31810.0
2016-01-26 14:25:00,38.48,38.49,38.33,38.34,52871.0,34.547,34.556,34.4124,34.4214,52871.0
2016-01-26 14:30:00,38.34,38.35,38.3,38.31,47693.0,34.4214,34.4303,34.3854,34.3944,47693.0
2016-01-26 14:35:00,38.3,38.3,38.21,38.26,61422.0,34.3854,34.3854,34.3046,34.3495,61422.0
2016-01-26 14:40:00,38.25,38.32,38.24,38.29,40660.0,34.3406,34.4034,34.3316,34.3765,40660.0
2016-01-26 14:45:00,38.29,38.29,38.19,38.21,66178.0,34.3765,34.3765,34.2867,34.3046,66178.0
2016-01-26 14:50:00,38.21,38.3,38.2,38.29,53839.0,34.3046,34.3854,34.2957,34.3765,53839.0
2016-01-26 14:55:00,38.28,38.28,38.16,38.2,72456.0,34.3675,34.3675,34.2598,34.2957,72456.0
2016-01-26 15:00:00,38.2,38.25,38.14,38.2,85123.0,34.2957,34.3406,34.2418,34.2957,85123.0
2016-01-26 15:05:00,38.19,38.26,38.12,38.22,88907.0,34.2867,34.3495,34.2238,34.3136,88907.0
2016-01-26 15:10:00,38.22,38.28,38.19,38.26,56816.0,34.3136,34.3675,34.2867,34.3495,56816.0
2016-01-26 15:15:00,38.27,38.33,38.18,38.19,59848.0,34.3585,34.4124,34.2777,34.2867,59848.0
2016-01-26 15:20:00,38.17,38.26,38.17,38.18,65546.0,34.2687,34.3495,34.2687,34.2777,65546.0
2016-01-26 15:25:00,38.18,38.19,38.11,38.13,81887.0,34.2777,34.2867,34.2149,34.2328,81887.0
2016-01-26 15:30:00,38.13,38.19,38.11,38.16,86225.0,34.2328,34.2867,34.2149,34.2598,86225.0
2016-01-26 15:35:00,38.17,38.32,38.14,38.32,136611.0,34.2687,34.4034,34.2418,34.4034,136611.0
2016-01-26 15:40:00,38.31,38.42,38.29,38.41,126030.0,34.3944,34.4932,34.3765,34.4842,126030.0
2016-01-26 15:45:00,38.42,38.44,38.29,38.3,144204.0,34.4932,34.5111,34.3765,34.3854,144204.0
2016-01-26 15:50:00,38.3,38.31,38.23,38.25,174144.0,34.3854,34.3944,34.3226,34.3406,174144.0
2016-01-26 15:55:00,38.26,38.38,38.23,38.37,400253.0,34.3495,34.4573,34.3226,34.4483,400253.0
2016-01-27 09:30:00,38.74,38.76,38.46,38.76,146601.0,34.7805,34.7984,34.5291,34.7984,146601.0
2016-01-27 09:35:00,38.76,38.88,38.66,38.78,143474.0,34.7984,34.9062,34.7087,34.8164,143474.0
2016-01-27 09:40:00,38.81,38.99,38.76,38.92,93127.0,34.8433,35.0049,34.7984,34.9421,93127.0
2016-01-27 09:45:00,38.91,39.0,38.83,38.83,101426.0,34.9331,35.0139,34.8613,34.8613,101426.0
2016-01-27 09:50:00,38.83,38.88,38.66,38.73,116634.0,34.8613,34.9062,34.7087,34.7715,116634.0
2016-01-27 09:55:00,38.74,38.77,38.57,38.62,73441.0,34.7805,34.8074,34.6279,34.6727,73441.0
2016-01-27 10:00:00,38.62,38.7,38.46,38.49,70747.0,34.6727,34.7446,34.5291,34.556,70747.0
2016-01-27 10:05:00,38.49,38.52,38.39,38.43,75376.0,34.556,34.583,34.4662,34.5022,75376.0
2016-01-27 10:10:00,38.43,38.43,38.08,38.18,224598.0,34.5022,34.5022,34.1879,34.2777,224598.0
2016-01-27 10:15:00,38.17,38.25,38.11,38.22,155957.0,34.2687,34.3406,34.2149,34.3136,155957.0
2016-01-27 10:20:00,38.23,38.25,38.16,38.21,108096.0,34.3226,34.3406,34.2598,34.3046,108096.0
2016-01-27 10:25:00,38.19,38.2,38.01,38.01,94992.0,34.2867,34.2957,34.1251,34.1251,94992.0
2016-01-27 10:30:00,38.02,38.09,37.96,38.02,130864.0,34.1341,34.1969,34.0802,34.1341,130864.0
2016-01-27 10:35:00,38.02,38.08,37.95,37.97,103737.0,34.1341,34.1879,34.0712,34.0892,103737.0
2016-01-27 10:40:00,37.97,37.98,37.9,37.98,54399.0,34.0892,34.0982,34.0263,34.0982,54399.0
2016-01-27 10:45:00,37.98,38.13,37.9,37.95,78171.0,34.0982,34.2328,34.0263,34.0712,78171.0
2016-01-27 10:50:00,37.94,38.05,37.9,38.03,54925.0,34.0622,34.161,34.0263,34.143,54925.0
2016-01-27 10:55:00,38.02,38.09,37.91,38.05,97460.0,34.1341,34.1969,34.0353,34.161,97460.0
2016-01-27 11:00:00,38.05,38.13,38.01,38.09,89007.0,34.161,34.2328,34.1251,34.1969,89007.0
2016-01-27 11:05:00,38.11,38.11,37.95,37.98,57125.0,34.2149,34.2149,34.0712,34.0982,57125.0
2016-01-27 11:10:00,37.97,38.0,37.94,37.98,52381.0,34.0892,34.1161,34.0622,34.0982,52381.0
2016-01-27 11:15:00,37.98,38.07,37.91,38.05,50595.0,34.0982,34.179,34.0353,34.161,50595.0
2016-01-27 11:20:00,38.05,38.05,37.86,37.89,79775.0,34.161,34.161,33.9904,34.0174,79775.0
2016-01-27 11:25:00,37.89,37.93,37.8,37.92,102904.0,34.0174,34.0533,33.9366,34.0443,102904.0
2016-01-27 11:30:00,37.92,37.95,37.86,37.94,78457.0,34.0443,34.0712,33.9904,34.0622,78457.0
2016-01-27 11:35:00,37.95,38.03,37.92,38.01,82981.0,34.0712,34.143,34.0443,34.1251,82981.0
2016-01-27 11:40:00,38.02,38.1,38.0,38.09,71044.0,34.1341,34.2059,34.1161,34.1969,71044.0
2016-01-27 11:45:00,38.09,38.19,38.05,38.05,68150.0,34.1969,34.2867,34.161,34.161,68150.0
2016-01-27 11:50:00,38.07,38.15,38.06,38.11,62803.0,34.179,34.2508,34.17,34.2149,62803.0
2016-01-27 11:55:00,38.11,38.14,38.07,38.09,68698.0,34.2149,34.2418,34.179,34.1969,68698.0
2016-01-27 12:00:00,38.11,38.24,38.07,38.22,71111.0,34.2149,34.3316,34.179,34.3136,71111.0
2016-01-27 12:05:00,38.22,38.33,38.21,38.32,81271.0,34.3136,34.4124,34.3046,34.4034,81271.0
2016-01-27 12:10:00,38.32,38.39,38.25,38.26,49492.0,34.4034,34.4662,34.3406,34.3495,49492.0
2016-01-27 12:15:00,38.26,38.38,38.23,38.31,41327.0,34.3495,34.4573,34.3226,34.3944,41327.0
2016-01-27 12:20:00,38.32,38.32,38.27,38.29,31430.0,34.4034,34.4034,34.3585,34.3765,31430.0
2016-01-27 12:25:00,38.28,38.34,38.2,38.22,51954.0,34.3675,34.4214,34.2957,34.3136,51954.0
2016-01-27 12:30:00,38.22,38.29,38.22,38.26,24261.0,34.3136,34.3765,34.3136,34.3495,24261.0
2016-01-27 12:35:00,38.26,38.33,38.22,38.32,29735.0,34.3495,34.4124,34.3136,34.4034,29735.0
2016-01-27 12:40:00,38.33,38.34,38.16,38.19,47085.0,34.4124,34.4214,34.2598,34.2867,47085.0
2016-01-27 12:45:00,38.2,38.34,38.19,38.28,20138.0,34.2957,34.4214,34.2867,34.3675,20138.0
2016-01-27 12:50:00,38.27,38.28,38.12,38.12,66352.0,34.3585,34.3675,34.2238,34.2238,66352.0
2016-01-27 12:55:00,38.13,38.14,38.05,38.1,48152.0,34.2328,34.2418,34.161,34.2059,48152.0
2016-01-27 13:00:00,38.09,38.11,38.02,38.06,48105.0,34.1969,34.2149,34.1341,34.17,48105.0
2016-01-27 13:05:00,38.06,38.1,38.02,38.1,40549.0,34.17,34.2059,34.1341,34.2059,40549.0
2016-01-27 13:10:00,38.1,38.13,38.05,38.06,35812.0,34.2059,34.2328,34.161,34.17,35812.0
2016-01-27 13:15:00,38.06,38.1,38.02,38.08,41473.0,34.17,34.2059,34.1341,34.1879,41473.0
2016-01-27 13:20:00,38.08,38.09,38.04,38.05,29839.0,34.1879,34.1969,34.152,34.161,29839.0
2016-01-27 13:25:00,38.05,38.05,37.89,37.9,44194.0,34.161,34.161,34.0174,34.0263,44194.0
2016-01-27 13:30:00,37.89,37.95,37.86,37.91,52611.0,34.0174,34.0712,33.9904,34.0353,52611.0
2016-01-27 13:35:00,37.91,37.94,37.87,37.93,55867.0,34.0353,34.0622,33.9994,34.0533,55867.0
2016-01-27 13:40:00,37.93,37.94,37.88,37.92,42397.0,34.0533,34.0622,34.0084,34.0443,42397.0
2016-01-27 13:45:00,37.91,37.97,37.9,37.91,78094.0,34.0353,34.0892,34.0263,34.0353,78094.0
2016-01-27 13:50:00,37.91,37.97,37.9,37.94,27242.0,34.0353,34.0892,34.0263,34.0622,27242.0
2016-01-27 13:55:00,37.93,38.08,37.92,38.07,39341.0,34.0533,34.1879,34.0443,34.179,39341.0
2016-01-27 14:00:00,38.07,38.22,37.88,38.0,100868.0,34.179,34.3136,34.0084,34.1161,100868.0
2016-01-27 14:05:00,38.0,38.05,37.77,37.78,62053.0,34.1161,34.161,33.9096,33.9186,62053.0
2016-01-27 14:10:00,37.77,37.87,37.7,37.76,100549.0,33.9096,33.9994,33.8468,33.9006,100549.0
2016-01-27 14:15:00,37.77,37.89,37.75,37.82,105878.0,33.9096,34.0174,33.8917,33.9545,105878.0
2016-01-27 14:20:00,37.82,37.92,37.77,37.77,95055.0,33.9545,34.0443,33.9096,33.9096,95055.0
2016-01-27 14:25:00,37.78,37.82,37.7,37.77,75224.0,33.9186,33.9545,33.8468,33.9096,75224.0
2016-01-27 14:30:00,37.76,37.8,37.7,37.72,108181.0,33.9006,33.9366,33.8468,33.8647,108181.0
2016-01-27 14:35:00,37.72,37.79,37.61,37.62,69532.0,33.8647,33.9276,33.766,33.7749,69532.0
2016-01-27 14:40:00,37.62,37.66,37.57,37.64,71931.0,33.7749,33.8109,33.7301,33.7929,71931.0
2016-01-27 14:45:00,37.64,37.7,37.58,37.6,98091.0,33.7929,33.8468,33.739,33.757,98091.0
2016-01-27 14:50:00,37.6,37.64,37.55,37.57,58271.0,33.757,33.7929,33.7121,33.7301,58271.0
2016-01-27 14:55:00,37.57,37.57,37.32,37.34,261207.0,33.7301,33.7301,33.5056,33.5236,261207.0
2016-01-27 15:00:00,37.36,37.36,37.18,37.24,226634.0,33.5415,33.5415,33.3799,33.4338,226634.0
2016-01-27 15:05:00,37.24,37.25,37.06,37.16,143576.0,33.4338,33.4428,33.2722,33.362,143576.0
2016-01-27 15:10:00,37.16,37.17,37.01,37.03,310366.0,33.362,33.3709,33.2273,33.2453,310366.0
2016-01-27 15:15:00,37.03,37.07,36.95,36.99,254892.0,33.2453,33.2812,33.1734,33.2093,254892.0
2016-01-27 15:20:00,37.0,37.12,36.88,37.09,188070.0,33.2183,33.3261,33.1106,33.2991,188070.0
2016-01-27 15:25:00,37.09,37.14,37.05,37.07,149538.0,33.2991,33.344,33.2632,33.2812,149538.0
2016-01-27 15:30:00,37.07,37.14,37.06,37.13,107779.0,33.2812,33.344,33.2722,33.335,107779.0
2016-01-27 15:35:00,37.12,37.25,37.07,37.18,154551.0,33.3261,33.4428,33.2812,33.3799,154551.0
2016-01-27 15:40:00,37.17,37.19,37.08,37.18,132820.0,33.3709,33.3889,33.2901,33.3799,132820.0
2016-01-27 15:45:00,37.18,37.27,37.12,37.25,176318.0,33.3799,33.4607,33.3261,33.4428,176318.0
2016-01-27 15:50:00,37.24,37.3,37.18,37.29,251974.0,33.4338,33.4877,33.3799,33.4787,251974.0
2016-01-27 15:55:00,37.28,37.31,37.25,37.29,349680.0,33.4697,33.4966,33.4428,33.4787,349680.0
2016-01-28 09:30:00,37.48,37.94,36.46,36.7,225917.0,33.6493,34.0622,32.7335,32.949,225917.0
2016-01-28 09:35:00,36.73,36.93,36.67,36.68,138684.0,32.9759,33.1555,32.922,32.931,138684.0
2016-01-28 09:40:00,36.7,36.96,36.68,36.85,116730.0,32.949,33.1824,32.931,33.0836,116730.0
2016-01-28 09:45:00,36.86,36.88,36.38,36.43,124098.0,33.0926,33.1106,32.6617,32.7066,124098.0
2016-01-28 09:50:00,36.43,36.54,36.2,36.53,176024.0,32.7066,32.8053,32.5001,32.7964,176024.0
2016-01-28 09:55:00,36.53,36.59,36.25,36.42,121062.0,32.7964,32.8502,32.545,32.6976,121062.0
2016-01-28 10:00:00,36.41,36.41,36.17,36.34,127566.0,32.6886,32.6886,32.4731,32.6258,127566.0
2016-01-28 10:05:00,36.31,36.35,36.06,36.2,147367.0,32.5988,32.6348,32.3744,32.5001,147367.0
2016-01-28 10:10:00,36.2,36.24,36.01,36.12,150528.0,32.5001,32.536,32.3295,32.4283,150528.0
2016-01-28 10:15:00,36.1,36.17,35.92,35.96,143188.0,32.4103,32.4731,32.2487,32.2846,143188.0
2016-01-28 10:20:00,35.95,36.2,35.84,36.2,180715.0,32.2756,32.5001,32.1769,32.5001,180715.0
2016-01-28 10:25:00,36.2,36.28,36.05,36.12,140112.0,32.5001,32.5719,32.3654,32.4283,140112.0
2016-01-28 10:30:00,36.11,36.23,36.03,36.09,143108.0,32.4193,32.527,32.3475,32.4013,143108.0
2016-01-28 10:35:00,36.1,36.31,36.05,36.11,87695.0,32.4103,32.5988,32.3654,32.4193,87695.0
2016-01-28 10:40:00,36.13,36.29,36.1,36.26,96541.0,32.4372,32.5809,32.4103,32.554,96541.0
2016-01-28 10:45:00,36.27,36.32,36.13,36.31,121610.0,32.5629,32.6078,32.4372,32.5988,121610.0
2016-01-28 10:50:00,36.32,36.36,36.26,36.31,163801.0,32.6078,32.6437,32.554,32.5988,163801.0
2016-01-28 10:55:00,36.31,36.35,36.23,36.29,190675.0,32.5988,32.6348,32.527,32.5809,190675.0
2016-01-28 11:00:00,36.29,36.48,36.29,36.48,102041.0,32.5809,32.7515,32.5809,32.7515,102041.0
2016-01-28 11:05:00,36.47,36.6,36.41,36.53,112763.0,32.7425,32.8592,32.6886,32.7964,112763.0
2016-01-28 11:10:00,36.52,36.61,36.44,36.47,82164.0,32.7874,32.8682,32.7156,32.7425,82164.0
2016-01-28 11:15:00,36.47,36.49,36.37,36.42,100564.0,32.7425,32.7604,32.6527,32.6976,100564.0
2016-01-28 11:20:00,36.42,36.42,36.32,36.37,114424.0,32.6976,32.6976,32.6078,32.6527,114424.0
2016-01-28 11:25:00,36.37,36.38,36.16,36.19,94560.0,32.6527,32.6617,32.4642,32.4911,94560.0
2016-01-28 11:30:00,36.18,36.24,36.01,36.05,98233.0,32.4821,32.536,32.3295,32.3654,98233.0
2016-01-28 11:35:00,36.05,36.06,35.91,35.93,91245.0,32.3654,32.3744,32.2397,32.2577,91245.0
2016-01-28 11:40:00,35.93,35.97,35.82,35.86,98586.0,32.2577,32.2936,32.1589,32.1948,98586.0
2016-01-28 11:45:00,35.86,35.95,35.81,35.95,78490.0,32.1948,32.2756,32.1499,32.2756,78490.0
2016-01-28 11:50:00,35.95,35.99,35.83,35.84,63510.0,32.2756,32.3115,32.1679,32.1769,63510.0
2016-01-28 11:55:00,35.84,35.92,35.81,35.84,78627.0,32.1769,32.2487,32.1499,32.1769,78627.0
2016-01-28 12:00:00,35.83,35.89,35.71,35.86,145729.0,32.1679,32.2218,32.0602,32.1948,145729.0
2016-01-28 12:05:00,35.87,35.92,35.81,35.89,101185.0,32.2038,32.2487,32.1499,32.2218,101185.0
2016-01-28 12:10:00,35.89,35.99,35.85,35.91,104860.0,32.2218,32.3115,32.1859,32.2397,104860.0
2016-01-28 12:15:00,35.91,35.93,35.75,35.8,70949.0,32.2397,32.2577,32.0961,32.141,70949.0
2016-01-28 12:20:00,35.81,36.0,35.79,36.0,66470.0,32.1499,32.3205,32.132,32.3205,66470.0
2016-01-28 12:25:00,36.01,36.01,35.94,36.01,81527.0,32.3295,32.3295,32.2667,32.3295,81527.0
2016-01-28 12:30:00,36.0,36.11,35.99,36.05,125218.0,32.3205,32.4193,32.3115,32.3654,125218.0
2016-01-28 12:35:00,36.05,36.21,36.05,36.13,123448.0,32.3654,32.5091,32.3654,32.4372,123448.0
2016-01-28 12:40:00,36.11,36.2,36.09,36.15,78955.0,32.4193,32.5001,32.4013,32.4552,78955.0
2016-01-28 12:45:00,36.15,36.22,36.14,36.14,69139.0,32.4552,32.518,32.4462,32.4462,69139.0
2016-01-28 12:50:00,36.16,36.21,36.04,36.12,73725.0,32.4642,32.5091,32.3564,32.4283,73725.0
2016-01-28 12:55:00,36.11,36.31,36.11,36.3,63295.0,32.4193,32.5988,32.4193,32.5899,63295.0
2016-01-28 13:00:00,36.3,36.37,36.27,36.37,108016.0,32.5899,32.6527,32.5629,32.6527,108016.0
2016-01-28 13:05:00,36.36,36.42,36.34,36.4,64682.0,32.6437,32.6976,32.6258,32.6796,64682.0
2016-01-28 13:10:00,36.4,36.41,36.2,36.32,81015.0,32.6796,32.6886,32.5001,32.6078,81015.0
2016-01-28 13:15:00,36.32,36.33,36.04,36.08,117791.0,32.6078,32.6168,32.3564,32.3923,117791.0
2016-01-28 13:20:00,36.08,36.09,35.91,35.97,99435.0,32.3923,32.4013,32.2397,32.2936,99435.0
2016-01-28 13:25:00,35.97,36.06,35.96,36.05,52278.0,32.2936,32.3744,32.2846,32.3654,52278.0
2016-01-28 13:30:00,36.05,36.24,36.03,36.2,45525.0,32.3654,32.536,32.3475,32.5001,45525.0
2016-01-28 13:35:00,36.2,36.23,36.13,36.16,59925.0,32.5001,32.527,32.4372,32.4642,59925.0
2016-01-28 13:40:00,36.17,36.21,36.11,36.15,68058.0,32.4731,32.5091,32.4193,32.4552,68058.0
2016-01-28 13:45:00,36.15,36.24,36.11,36.22,60351.0,32.4552,32.536,32.4193,32.518,60351.0
2016-01-28 13:50:00,36.22,36.26,36.18,36.25,42857.0,32.518,32.554,32.4821,32.545,42857.0
2016-01-28 13:55:00,36.25,36.26,36.14,36.16,86269.0,32.545,32.554,32.4462,32.4642,86269.0
2016-01-28 14:00:00,36.16,36.33,36.15,36.33,31611.0,32.4642,32.6168,32.4552,32.6168,31611.0
2016-01-28 14:05:00,36.34,36.36,36.26,36.3,82049.0,32.6258,32.6437,32.554,32.5899,82049.0
2016-01-28 14:10:00,36.3,36.35,36.26,36.29,42068.0,32.5899,32.6348,32.554,32.5809,42068.0
2016-01-28 14:15:00,36.29,36.31,36.21,36.24,58906.0,32.5809,32.5988,32.5091,32.536,58906.0
2016-01-28 14:20:00,36.25,36.35,36.25,36.3,55706.0,32.545,32.6348,32.545,32.5899,55706.0
2016-01-28 14:25:00,36.29,36.39,36.29,36.35,48445.0,32.5809,32.6707,32.5809,32.6348,48445.0
2016-01-28 14:30:00,36.34,36.43,36.32,36.33,60866.0,32.6258,32.7066,32.6078,32.6168,60866.0
2016-01-28 14:35:00,36.34,36.39,36.31,36.35,52641.0,32.6258,32.6707,32.5988,32.6348,52641.0
2016-01-28 14:40:00,36.35,36.38,36.23,36.25,51587.0,32.6348,32.6617,32.527,32.545,51587.0
2016-01-28 14:45:00,36.27,36.29,36.22,36.25,40175.0,32.5629,32.5809,32.518,32.545,40175.0
2016-01-28 14:50:00,36.25,36.26,36.18,36.19,69870.0,32.545,32.554,32.4821,32.4911,69870.0
2016-01-28 14:55:00,36.2,36.22,36.16,36.21,79642.0,32.5001,32.518,32.4642,32.5091,79642.0
2016-01-28 15:00:00,36.22,36.26,36.19,36.23,97215.0,32.518,32.554,32.4911,32.527,97215.0
2016-01-28 15:05:00,36.24,36.3,36.19,36.29,64345.0,32.536,32.5899,32.4911,32.5809,64345.0
2016-01-28 15:10:00,36.29,36.41,36.29,36.32,87714.0,32.5809,32.6886,32.5809,32.6078,87714.0
2016-01-28 15:15:00,36.32,36.35,36.25,36.26,64402.0,32.6078,32.6348,32.545,32.554,64402.0
2016-01-28 15:20:00,36.26,36.31,36.21,36.29,71261.0,32.554,32.5988,32.5091,32.5809,71261.0
2016-01-28 15:25:00,36.29,36.31,36.22,36.22,81485.0,32.5809,32.5988,32.518,32.518,81485.0
2016-01-28 15:30:00,36.21,36.29,36.2,36.23,123823.0,32.5091,32.5809,32.5001,32.527,123823.0
2016-01-28 15:35:00,36.24,36.34,36.23,36.27,113664.0,32.536,32.6258,32.527,32.5629,113664.0
2016-01-28 15:40:00,36.26,36.34,36.12,36.12,137702.0,32.554,32.6258,32.4283,32.4283,137702.0
2016-01-28 15:45:00,36.13,36.25,36.11,36.2,157352.0,32.4372,32.545,32.4193,32.5001,157352.0
2016-01-28 15:50:00,36.2,36.25,36.15,36.17,161566.0,32.5001,32.545,32.4552,32.4731,161566.0
2016-01-28 15:55:00,36.17,36.25,36.17,36.19,301390.0,32.4731,32.545,32.4731,32.4911,301390.0
2016-01-29 09:30:00,36.17,36.18,35.51,35.95,233469.0,32.4731,32.4821,31.8806,32.2756,233469.0
2016-01-29 09:35:00,35.94,36.18,35.84,36.09,139906.0,32.2667,32.4821,32.1769,32.4013,139906.0
2016-01-29 09:40:00,36.09,36.23,36.03,36.18,79383.0,32.4013,32.527,32.3475,32.4821,79383.0
2016-01-29 09:45:00,36.22,36.61,36.18,36.51,121109.0,32.518,32.8682,32.4821,32.7784,121109.0
2016-01-29 09:50:00,36.5,36.71,36.5,36.64,136204.0,32.7694,32.958,32.7694,32.8951,136204.0
2016-01-29 09:55:00,36.63,36.77,36.52,36.69,101911.0,32.8861,33.0118,32.7874,32.94,101911.0
2016-01-29 10:00:00,36.68,36.69,36.45,36.64,88519.0,32.931,32.94,32.7245,32.8951,88519.0
2016-01-29 10:05:00,36.63,36.79,36.58,36.64,107856.0,32.8861,33.0298,32.8412,32.8951,107856.0
2016-01-29 10:10:00,36.66,36.75,36.64,36.66,120089.0,32.9131,32.9939,32.8951,32.9131,120089.0
2016-01-29 10:15:00,36.67,36.75,36.64,36.69,71401.0,32.922,32.9939,32.8951,32.94,71401.0
2016-01-29 10:20:00,36.69,36.75,36.66,36.7,76506.0,32.94,32.9939,32.9131,32.949,76506.0
2016-01-29 10:25:00,36.69,36.7,36.54,36.57,63151.0,32.94,32.949,32.8053,32.8323,63151.0
2016-01-29 10:30:00,36.55,36.6,36.47,36.6,58562.0,32.8143,32.8592,32.7425,32.8592,58562.0
2016-01-29 10:35:00,36.59,36.6,36.46,36.49,58568.0,32.8502,32.8592,32.7335,32.7604,58568.0
2016-01-29 10:40:00,36.49,36.51,36.38,36.44,53702.0,32.7604,32.7784,32.6617,32.7156,53702.0
2016-01-29 10:45:00,36.45,36.5,36.4,36.47,49219.0,32.7245,32.7694,32.6796,32.7425,49219.0
2016-01-29 10:50:00,36.47,36.5,36.32,36.33,46917.0,32.7425,32.7694,32.6078,32.6168,46917.0
2016-01-29 10:55:00,36.33,36.45,36.3,36.38,65829.0,32.6168,32.7245,32.5899,32.6617,65829.0
2016-01-29 11:00:00,36.37,36.44,36.34,36.4,47446.0,32.6527,32.7156,32.6258,32.6796,47446.0
2016-01-29 11:05:00,36.4,36.45,36.38,36.41,86014.0,32.6796,32.7245,32.6617,32.6886,86014.0
2016-01-29 11:10:00,36.41,36.43,36.34,36.38,70760.0,32.6886,32.7066,32.6258,32.6617,70760.0
2016-01-29 11:15:00,36.37,36.37,36.21,36.23,47455.0,32.6527,32.6527,32.5091,32.527,47455.0
2016-01-29 11:20:00,36.23,36.4,36.23,36.33,44600.0,32.527,32.6796,32.527,32.6168,44600.0
2016-01-29 11:25:00,36.33,36.36,36.28,36.33,38931.0,32.6168,32.6437,32.5719,32.6168,38931.0
2016-01-29 11:30:00,36.33,36.39,36.3,36.37,44036.0,32.6168,32.6707,32.5899,32.6527,44036.0
2016-01-29 11:35:00,36.38,36.41,36.29,36.31,50565.0,32.6617,32.6886,32.5809,32.5988,50565.0
2016-01-29 11:40:00,36.33,36.38,36.32,36.35,39744.0,32.6168,32.6617,32.6078,32.6348,39744.0
2016-01-29 11:45:00,36.36,36.4,36.34,36.38,45853.0,32.6437,32.6796,32.6258,32.6617,45853.0
2016-01-29 11:50:00,36.39,36.51,36.32,36.44,72435.0,32.6707,32.7784,32.6078,32.7156,72435.0
2016-01-29 11:55:00,36.43,36.53,36.39,36.43,31879.0,32.7066,32.7964,32.6707,32.7066,31879.0
2016-01-29 12:00:00,36.43,36.45,36.39,36.42,23609.0,32.7066,32.7245,32.6707,32.6976,23609.0
2016-01-29 12:05:00,36.43,36.44,36.34,36.36,39092.0,32.7066,32.7156,32.6258,32.6437,39092.0
2016-01-29 12:10:00,36.37,36.45,36.36,36.42,45950.0,32.6527,32.7245,32.6437,32.6976,45950.0
2016-01-29 12:15:00,36.42,36.42,36.38,36.4,58229.0,32.6976,32.6976,32.6617,32.6796,58229.0
2016-01-29 12:20:00,36.4,36.54,36.39,36.52,49377.0,32.6796,32.8053,32.6707,32.7874,49377.0
2016-01-29 12:25:00,36.52,36.54,36.49,36.49,30284.0,32.7874,32.8053,32.7604,32.7604,30284.0
2016-01-29 12:30:00,36.49,36.51,36.44,36.49,38409.0,32.7604,32.7784,32.7156,32.7604,38409.0
2016-01-29 12:35:00,36.48,36.53,36.46,36.52,71389.0,32.7515,32.7964,32.7335,32.7874,71389.0
2016-01-29 12:40:00,36.53,36.58,36.53,36.54,67931.0,32.7964,32.8412,32.7964,32.8053,67931.0
2016-01-29 12:45:00,36.54,36.58,36.5,36.51,46176.0,32.8053,32.8412,32.7694,32.7784,46176.0
2016-01-29 12:50:00,36.51,36.51,36.43,36.45,34578.0,32.7784,32.7784,32.7066,32.7245,34578.0
2016-01-29 12:55:00,36.46,36.49,36.44,36.48,34831.0,32.7335,32.7604,32.7156,32.7515,34831.0
2016-01-29 13:00:00,36.48,36.74,36.47,36.73,213000.0,32.7515,32.9849,32.7425,32.9759,213000.0
2016-01-29 13:05:00,36.73,36.82,36.61,36.65,185693.0,32.9759,33.0567,32.8682,32.9041,185693.0
2016-01-29 13:10:00,36.65,36.7,36.62,36.65,69565.0,32.9041,32.949,32.8772,32.9041,69565.0
2016-01-29 13:15:00,36.65,36.73,36.64,36.69,66190.0,32.9041,32.9759,32.8951,32.94,66190.0
2016-01-29 13:20:00,36.67,36.79,36.66,36.77,48771.0,32.922,33.0298,32.9131,33.0118,48771.0
2016-01-29 13:25:00,36.77,36.82,36.72,36.8,72456.0,33.0118,33.0567,32.9669,33.0388,72456.0
2016-01-29 13:30:00,36.8,36.88,36.77,36.86,80237.0,33.0388,33.1106,33.0118,33.0926,80237.0
2016-01-29 13:35:00,36.87,36.98,36.87,36.96,78198.0,33.1016,33.2004,33.1016,33.1824,78198.0
2016-01-29 13:40:00,36.95,36.95,36.85,36.91,55722.0,33.1734,33.1734,33.0836,33.1375,55722.0
2016-01-29 13:45:00,36.91,37.05,36.9,37.0,71139.0,33.1375,33.2632,33.1285,33.2183,71139.0
2016-01-29 13:50:00,37.01,37.06,36.91,36.98,102447.0,33.2273,33.2722,33.1375,33.2004,102447.0
2016-01-29 13:55:00,36.99,37.06,36.95,36.97,91979.0,33.2093,33.2722,33.1734,33.1914,91979.0
2016-01-29 14:00:00,36.97,37.09,36.95,37.09,77255.0,33.1914,33.2991,33.1734,33.2991,77255.0
2016-01-29 14:05:00,37.09,37.11,37.03,37.03,74495.0,33.2991,33.3171,33.2453,33.2453,74495.0
2016-01-29 14:10:00,37.03,37.16,37.03,37.16,65081.0,33.2453,33.362,33.2453,33.362,65081.0
2016-01-29 14:15:00,37.16,37.34,37.13,37.3,129345.0,33.362,33.5236,33.335,33.4877,129345.0
2016-01-29 14:20:00,37.3,37.41,37.3,37.39,101711.0,33.4877,33.5864,33.4877,33.5685,101711.0
2016-01-29 14:25:00,37.39,37.41,37.32,37.4,79153.0,33.5685,33.5864,33.5056,33.5774,79153.0
2016-01-29 14:30:00,37.4,37.4,37.25,37.27,87377.0,33.5774,33.5774,33.4428,33.4607,87377.0
2016-01-29 14:35:00,37.27,37.31,37.17,37.19,63504.0,33.4607,33.4966,33.3709,33.3889,63504.0
2016-01-29 14:40:00,37.18,37.25,37.17,37.2,85650.0,33.3799,33.4428,33.3709,33.3979,85650.0
2016-01-29 14:45:00,37.21,37.34,37.2,37.33,85518.0,33.4069,33.5236,33.3979,33.5146,85518.0
2016-01-29 14:50:00,37.33,37.38,37.29,37.3,116811.0,33.5146,33.5595,33.4787,33.4877,116811.0
2016-01-29 14:55:00,37.3,37.33,37.23,37.29,94245.0,33.4877,33.5146,33.4248,33.4787,94245.0
2016-01-29 15:00:00,37.29,37.37,37.27,37.36,80938.0,33.4787,33.5505,33.4607,33.5415,80938.0
2016-01-29 15:05:00,37.37,37.48,37.33,37.48,177196.0,33.5505,33.6493,33.5146,33.6493,177196.0
2016-01-29 15:10:00,37.48,37.59,37.47,37.57,215379.0,33.6493,33.748,33.6403,33.7301,215379.0
2016-01-29 15:15:00,37.57,37.57,37.49,37.52,96065.0,33.7301,33.7301,33.6582,33.6852,96065.0
2016-01-29 15:20:00,37.53,37.55,37.48,37.52,101622.0,33.6941,33.7121,33.6493,33.6852,101622.0
2016-01-29 15:25:00,37.53,37.6,37.5,37.6,111786.0,33.6941,33.757,33.6672,33.757,111786.0
2016-01-29 15:30:00,37.6,37.62,37.52,37.54,120821.0,33.757,33.7749,33.6852,33.7031,120821.0
2016-01-29 15:35:00,37.54,37.61,37.54,37.55,128542.0,33.7031,33.766,33.7031,33.7121,128542.0
2016-01-29 15:40:00,37.55,37.57,37.51,37.52,131263.0,33.7121,33.7301,33.6762,33.6852,131263.0
2016-01-29 15:45:00,37.52,37.59,37.5,37.57,240889.0,33.6852,33.748,33.6672,33.7301,240889.0
2016-01-29 15:50:00,37.57,37.66,37.57,37.64,350076.0,33.7301,33.8109,33.7301,33.7929,350076.0
2016-01-29 15:55:00,37.64,37.67,37.52,37.62,641735.0,33.7929,33.8198,33.6852,33.7749,641735.0
2016-02-01 09:30:00,37.62,37.82,37.39,37.6,147450.0,33.7749,33.9545,33.5685,33.757,147450.0
2016-02-01 09:35:00,37.59,37.93,37.59,37.9,91896.0,33.748,34.0533,33.748,34.0263,91896.0
2016-02-01 09:40:00,37.91,37.91,37.65,37.82,73656.0,34.0353,34.0353,33.8019,33.9545,73656.0
2016-02-01 09:45:00,37.82,37.83,37.62,37.65,78714.0,33.9545,33.9635,33.7749,33.8019,78714.0
2016-02-01 09:50:00,37.69,37.71,37.6,37.63,64630.0,33.8378,33.8557,33.757,33.7839,64630.0
2016-02-01 09:55:00,37.63,37.81,37.58,37.8,50366.0,33.7839,33.9455,33.739,33.9366,50366.0
2016-02-01 10:00:00,37.79,37.81,37.49,37.51,98926.0,33.9276,33.9455,33.6582,33.6762,98926.0
2016-02-01 10:05:00,37.5,37.83,37.48,37.83,57203.0,33.6672,33.9635,33.6493,33.9635,57203.0
2016-02-01 10:10:00,37.83,37.94,37.79,37.88,74938.0,33.9635,34.0622,33.9276,34.0084,74938.0
2016-02-01 10:15:00,37.87,37.93,37.75,37.8,74229.0,33.9994,34.0533,33.8917,33.9366,74229.0
2016-02-01 10:20:00,37.79,37.92,37.78,37.78,54972.0,33.9276,34.0443,33.9186,33.9186,54972.0
2016-02-01 10:25:00,37.78,37.97,37.78,37.91,71054.0,33.9186,34.0892,33.9186,34.0353,71054.0
2016-02-01 10:30:00,37.92,37.92,37.8,37.86,81845.0,34.0443,34.0443,33.9366,33.9904,81845.0
2016-02-01 10:35:00,37.85,37.96,37.84,37.87,72506.0,33.9814,34.0802,33.9725,33.9994,72506.0
2016-02-01 10:40:00,37.86,37.99,37.68,37.96,84624.0,33.9904,34.1071,33.8288,34.0802,84624.0
2016-02-01 10:45:00,37.97,38.01,37.9,37.98,69885.0,34.0892,34.1251,34.0263,34.0982,69885.0
2016-02-01 10:50:00,37.98,38.02,37.95,38.01,90682.0,34.0982,34.1341,34.0712,34.1251,90682.0
2016-02-01 10:55:00,38.01,38.1,37.92,38.07,96315.0,34.1251,34.2059,34.0443,34.179,96315.0
2016-02-01 11:00:00,38.08,38.1,38.01,38.05,79234.0,34.1879,34.2059,34.1251,34.161,79234.0
2016-02-01 11:05:00,38.04,38.14,38.02,38.03,96163.0,34.152,34.2418,34.1341,34.143,96163.0
2016-02-01 11:10:00,38.02,38.08,38.0,38.01,77085.0,34.1341,34.1879,34.1161,34.1251,77085.0
2016-02-01 11:15:00,38.01,38.04,37.92,37.93,159389.0,34.1251,34.152,34.0443,34.0533,159389.0
2016-02-01 11:20:00,37.92,37.99,37.89,37.93,44505.0,34.0443,34.1071,34.0174,34.0533,44505.0
2016-02-01 11:25:00,37.92,38.0,37.89,37.94,52182.0,34.0443,34.1161,34.0174,34.0622,52182.0
2016-02-01 11:30:00,37.95,38.0,37.89,38.0,55235.0,34.0712,34.1161,34.0174,34.1161,55235.0
2016-02-01 11:35:00,38.0,38.06,37.99,38.05,53461.0,34.1161,34.17,34.1071,34.161,53461.0
2016-02-01 11:40:00,38.05,38.2,38.04,38.17,87116.0,34.161,34.2957,34.152,34.2687,87116.0
2016-02-01 11:45:00,38.17,38.17,38.09,38.09,49035.0,34.2687,34.2687,34.1969,34.1969,49035.0
2016-02-01 11:50:00,38.09,38.22,38.03,38.22,61024.0,34.1969,34.3136,34.143,34.3136,61024.0
2016-02-01 11:55:00,38.22,38.25,38.08,38.18,79436.0,34.3136,34.3406,34.1879,34.2777,79436.0
2016-02-01 12:00:00,38.18,38.22,38.08,38.08,44330.0,34.2777,34.3136,34.1879,34.1879,44330.0
2016-02-01 12:05:00,38.08,38.14,38.07,38.13,48182.0,34.1879,34.2418,34.179,34.2328,48182.0
2016-02-01 12:10:00,38.14,38.18,38.11,38.16,42369.0,34.2418,34.2777,34.2149,34.2598,42369.0
2016-02-01 12:15:00,38.16,38.19,38.11,38.14,74176.0,34.2598,34.2867,34.2149,34.2418,74176.0
2016-02-01 12:20:00,38.14,38.14,38.0,38.03,55197.0,34.2418,34.2418,34.1161,34.143,55197.0
2016-02-01 12:25:00,38.03,38.07,37.99,38.01,36091.0,34.143,34.179,34.1071,34.1251,36091.0
2016-02-01 12:30:00,38.02,38.03,37.94,38.01,44489.0,34.1341,34.143,34.0622,34.1251,44489.0
2016-02-01 12:35:00,38.0,38.03,37.97,38.03,27555.0,34.1161,34.143,34.0892,34.143,27555.0
2016-02-01 12:40:00,38.04,38.08,38.02,38.06,46331.0,34.152,34.1879,34.1341,34.17,46331.0
2016-02-01 12:45:00,38.06,38.06,37.95,38.01,30809.0,34.17,34.17,34.0712,34.1251,30809.0
2016-02-01 12:50:00,38.01,38.01,37.92,37.93,34990.0,34.1251,34.1251,34.0443,34.0533,34990.0
2016-02-01 12:55:00,37.94,38.04,37.94,38.03,77943.0,34.0622,34.152,34.0622,34.143,77943.0
2016-02-01 13:00:00,38.03,38.07,38.01,38.02,47949.0,34.143,34.179,34.1251,34.1341,47949.0
2016-02-01 13:05:00,38.03,38.03,37.95,38.0,62628.0,34.143,34.143,34.0712,34.1161,62628.0
2016-02-01 13:10:00,38.0,38.03,37.94,37.94,64280.0,34.1161,34.143,34.0622,34.0622,64280.0
2016-02-01 13:15:00,37.95,37.95,37.9,37.93,69223.0,34.0712,34.0712,34.0263,34.0533,69223.0
2016-02-01 13:20:00,37.94,38.04,37.94,38.0,30799.0,34.0622,34.152,34.0622,34.1161,30799.0
2016-02-01 13:25:00,38.01,38.06,38.0,38.03,43022.0,34.1251,34.17,34.1161,34.143,43022.0
2016-02-01 13:30:00,38.02,38.02,37.94,37.98,37358.0,34.1341,34.1341,34.0622,34.0982,37358.0
2016-02-01 13:35:00,37.99,38.03,37.97,38.0,31299.0,34.1071,34.143,34.0892,34.1161,31299.0
2016-02-01 13:40:00,38.0,38.04,37.96,37.98,61567.0,34.1161,34.152,34.0802,34.0982,61567.0
2016-02-01 13:45:00,37.97,38.07,37.96,38.07,49290.0,34.0892,34.179,34.0802,34.179,49290.0
2016-02-01 13:50:00,38.07,38.07,38.0,38.02,54864.0,34.179,34.179,34.1161,34.1341,54864.0
2016-02-01 13:55:00,38.02,38.12,38.01,38.11,50672.0,34.1341,34.2238,34.1251,34.2149,50672.0
2016-02-01 14:00:00,38.11,38.15,38.1,38.1,57076.0,34.2149,34.2508,34.2059,34.2059,57076.0
2016-02-01 14:05:00,38.11,38.14,38.04,38.04,101292.0,34.2149,34.2418,34.152,34.152,101292.0
2016-02-01 14:10:00,38.04,38.07,38.02,38.04,34887.0,34.152,34.179,34.1341,34.152,34887.0
2016-02-01 14:15:00,38.04,38.09,38.0,38.07,48780.0,34.152,34.1969,34.1161,34.179,48780.0
2016-02-01 14:20:00,38.08,38.13,38.04,38.12,45290.0,34.1879,34.2328,34.152,34.2238,45290.0
2016-02-01 14:25:00,38.11,38.16,38.08,38.16,40060.0,34.2149,34.2598,34.1879,34.2598,40060.0
2016-02-01 14:30:00,38.16,38.22,38.15,38.21,71406.0,34.2598,34.3136,34.2508,34.3046,71406.0
2016-02-01 14:35:00,38.21,38.29,38.21,38.28,88333.0,34.3046,34.3765,34.3046,34.3675,88333.0
2016-02-01 14:40:00,38.28,38.33,38.25,38.3,70076.0,34.3675,34.4124,34.3406,34.3854,70076.0
2016-02-01 14:45:00,38.3,38.3,38.25,38.27,51374.0,34.3854,34.3854,34.3406,34.3585,51374.0
2016-02-01 14:50:00,38.27,38.3,38.25,38.27,64649.0,34.3585,34.3854,34.3406,34.3585,64649.0
2016-02-01 14:55:00,38.28,38.34,38.24,38.32,49317.0,34.3675,34.4214,34.3316,34.4034,49317.0
2016-02-01 15:00:00,38.33,38.37,38.3,38.3,78936.0,34.4124,34.4483,34.3854,34.3854,78936.0
2016-02-01 15:05:00,38.31,38.32,38.28,38.3,60383.0,34.3944,34.4034,34.3675,34.3854,60383.0
2016-02-01 15:10:00,38.3,38.35,38.3,38.32,93778.0,34.3854,34.4303,34.3854,34.4034,93778.0
2016-02-01 15:15:00,38.33,38.41,38.29,38.38,76609.0,34.4124,34.4842,34.3765,34.4573,76609.0
2016-02-01 15:20:00,38.4,38.54,38.35,38.51,161615.0,34.4752,34.6009,34.4303,34.574,161615.0
2016-02-01 15:25:00,38.51,38.51,38.44,38.48,62480.0,34.574,34.574,34.5111,34.547,62480.0
2016-02-01 15:30:00,38.49,38.54,38.44,38.54,130792.0,34.556,34.6009,34.5111,34.6009,130792.0
2016-02-01 15:35:00,38.54,38.59,38.4,38.4,122197.0,34.6009,34.6458,34.4752,34.4752,122197.0
2016-02-01 15:40:00,38.41,38.51,38.39,38.51,106486.0,34.4842,34.574,34.4662,34.574,106486.0
2016-02-01 15:45:00,38.51,38.51,38.39,38.4,140943.0,34.574,34.574,34.4662,34.4752,140943.0
2016-02-01 15:50:00,38.41,38.44,38.34,38.34,153774.0,34.4842,34.5111,34.4214,34.4214,153774.0
2016-02-01 15:55:00,38.35,38.39,38.27,38.3,367479.0,34.4303,34.4662,34.3585,34.3854,367479.0
2016-02-02 09:30:00,38.02,38.12,37.63,37.67,170480.0,34.1341,34.2238,33.7839,33.8198,170480.0
2016-02-02 09:35:00,37.71,37.73,37.55,37.6,59437.0,33.8557,33.8737,33.7121,33.757,59437.0
2016-02-02 09:40:00,37.6,37.65,37.42,37.52,90564.0,33.757,33.8019,33.5954,33.6852,90564.0
2016-02-02 09:45:00,37.54,37.56,37.42,37.44,88779.0,33.7031,33.7211,33.5954,33.6133,88779.0
2016-02-02 09:50:00,37.43,37.43,37.21,37.28,133674.0,33.6044,33.6044,33.4069,33.4697,133674.0
2016-02-02 09:55:00,37.27,37.32,37.18,37.2,99539.0,33.4607,33.5056,33.3799,33.3979,99539.0
2016-02-02 10:00:00,37.2,37.33,37.14,37.21,83884.0,33.3979,33.5146,33.344,33.4069,83884.0
2016-02-02 10:05:00,37.21,37.31,37.17,37.26,87968.0,33.4069,33.4966,33.3709,33.4517,87968.0
2016-02-02 10:10:00,37.27,37.27,37.11,37.13,78048.0,33.4607,33.4607,33.3171,33.335,78048.0
2016-02-02 10:15:00,37.13,37.24,37.12,37.2,58582.0,33.335,33.4338,33.3261,33.3979,58582.0
2016-02-02 10:20:00,37.19,37.22,37.11,37.11,45715.0,33.3889,33.4158,33.3171,33.3171,45715.0
2016-02-02 10:25:00,37.12,37.17,37.04,37.12,88616.0,33.3261,33.3709,33.2542,33.3261,88616.0
2016-02-02 10:30:00,37.11,37.17,37.09,37.09,72806.0,33.3171,33.3709,33.2991,33.2991,72806.0
2016-02-02 10:35:00,37.09,37.09,37.04,37.07,69207.0,33.2991,33.2991,33.2542,33.2812,69207.0
2016-02-02 10:40:00,37.07,37.07,36.97,36.98,57178.0,33.2812,33.2812,33.1914,33.2004,57178.0
2016-02-02 10:45:00,36.97,37.06,36.95,36.99,56815.0,33.1914,33.2722,33.1734,33.2093,56815.0
2016-02-02 10:50:00,37.0,37.0,36.91,36.99,63505.0,33.2183,33.2183,33.1375,33.2093,63505.0
2016-02-02 10:55:00,36.99,37.01,36.94,36.95,37071.0,33.2093,33.2273,33.1644,33.1734,37071.0
2016-02-02 11:00:00,36.96,37.02,36.95,36.96,64531.0,33.1824,33.2363,33.1734,33.1824,64531.0
2016-02-02 11:05:00,36.96,37.05,36.96,37.01,55886.0,33.1824,33.2632,33.1824,33.2273,55886.0
2016-02-02 11:10:00,37.0,37.01,36.91,37.0,41877.0,33.2183,33.2273,33.1375,33.2183,41877.0
2016-02-02 11:15:00,37.0,37.04,36.9,36.9,66467.0,33.2183,33.2542,33.1285,33.1285,66467.0
2016-02-02 11:20:00,36.91,36.91,36.83,36.89,72029.0,33.1375,33.1375,33.0657,33.1196,72029.0
2016-02-02 11:25:00,36.89,36.92,36.84,36.89,57962.0,33.1196,33.1465,33.0747,33.1196,57962.0
2016-02-02 11:30:00,36.88,36.91,36.84,36.87,64885.0,33.1106,33.1375,33.0747,33.1016,64885.0
2016-02-02 11:35:00,36.86,36.87,36.78,36.8,72662.0,33.0926,33.1016,33.0208,33.0388,72662.0
2016-02-02 11:40:00,36.81,36.81,36.62,36.63,106561.0,33.0477,33.0477,32.8772,32.8861,106561.0
2016-02-02 11:45:00,36.64,36.69,36.61,36.68,72827.0,32.8951,32.94,32.8682,32.931,72827.0
2016-02-02 11:50:00,36.68,36.71,36.65,36.65,41059.0,32.931,32.958,32.9041,32.9041,41059.0
2016-02-02 11:55:00,36.66,36.75,36.63,36.74,122181.0,32.9131,32.9939,32.8861,32.9849,122181.0
2016-02-02 12:00:00,36.74,36.83,36.68,36.72,134602.0,32.9849,33.0657,32.931,32.9669,134602.0
2016-02-02 12:05:00,36.71,36.77,36.7,36.75,66955.0,32.958,33.0118,32.949,32.9939,66955.0
2016-02-02 12:10:00,36.75,36.75,36.64,36.66,33861.0,32.9939,32.9939,32.8951,32.9131,33861.0
2016-02-02 12:15:00,36.66,36.68,36.62,36.66,67297.0,32.9131,32.931,32.8772,32.9131,67297.0
2016-02-02 12:20:00,36.66,36.7,36.63,36.68,50315.0,32.9131,32.949,32.8861,32.931,50315.0
2016-02-02 12:25:00,36.67,36.68,36.64,36.66,40222.0,32.922,32.931,32.8951,32.9131,40222.0
2016-02-02 12:30:00,36.66,36.67,36.6,36.6,54991.0,32.9131,32.922,32.8592,32.8592,54991.0
2016-02-02 12:35:00,36.6,36.66,36.6,36.66,29720.0,32.8592,32.9131,32.8592,32.9131,29720.0
2016-02-02 12:40:00,36.65,36.75,36.63,36.73,47172.0,32.9041,32.9939,32.8861,32.9759,47172.0
2016-02-02 12:45:00,36.73,36.86,36.73,36.86,53592.0,32.9759,33.0926,32.9759,33.0926,53592.0
2016-02-02 12:50:00,36.85,36.88,36.81,36.87,38976.0,33.0836,33.1106,33.0477,33.1016,38976.0
2016-02-02 12:55:00,36.88,36.88,36.77,36.77,25048.0,33.1106,33.1106,33.0118,33.0118,25048.0
2016-02-02 13:00:00,36.76,36.76,36.63,36.63,32811.0,33.0028,33.0028,32.8861,32.8861,32811.0
2016-02-02 13:05:00,36.63,36.67,36.6,36.63,36021.0,32.8861,32.922,32.8592,32.8861,36021.0
2016-02-02 13:10:00,36.64,36.67,36.6,36.61,41663.0,32.8951,32.922,32.8592,32.8682,41663.0
2016-02-02 13:15:00,36.61,36.61,36.51,36.58,57164.0,32.8682,32.8682,32.7784,32.8412,57164.0
2016-02-02 13:20:00,36.57,36.57,36.45,36.47,72852.0,32.8323,32.8323,32.7245,32.7425,72852.0
2016-02-02 13:25:00,36.46,36.55,36.46,36.54,75433.0,32.7335,32.8143,32.7335,32.8053,75433.0
2016-02-02 13:30:00,36.55,36.55,36.48,36.49,45079.0,32.8143,32.8143,32.7515,32.7604,45079.0
2016-02-02 13:35:00,36.48,36.49,36.4,36.41,31382.0,32.7515,32.7604,32.6796,32.6886,31382.0
2016-02-02 13:40:00,36.4,36.47,36.35,36.43,54551.0,32.6796,32.7425,32.6348,32.7066,54551.0
2016-02-02 13:45:00,36.42,36.44,36.39,36.42,44739.0,32.6976,32.7156,32.6707,32.6976,44739.0
2016-02-02 13:50:00,36.42,36.45,36.4,36.43,77051.0,32.6976,32.7245,32.6796,32.7066,77051.0
2016-02-02 13:55:00,36.44,36.45,36.41,36.41,64620.0,32.7156,32.7245,32.6886,32.6886,64620.0
2016-02-02 14:00:00,36.41,36.47,36.41,36.43,98531.0,32.6886,32.7425,32.6886,32.7066,98531.0
2016-02-02 14:05:00,36.44,36.47,36.38,36.4,54014.0,32.7156,32.7425,32.6617,32.6796,54014.0
2016-02-02 14:10:00,36.39,36.45,36.38,36.45,63191.0,32.6707,32.7245,32.6617,32.7245,63191.0
2016-02-02 14:15:00,36.45,36.46,36.4,36.42,46453.0,32.7245,32.7335,32.6796,32.6976,46453.0
2016-02-02 14:20:00,36.41,36.45,36.39,36.42,66424.0,32.6886,32.7245,32.6707,32.6976,66424.0
2016-02-02 14:25:00,36.41,36.44,36.39,36.43,62535.0,32.6886,32.7156,32.6707,32.7066,62535.0
2016-02-02 14:30:00,36.42,36.54,36.4,36.52,62443.0,32.6976,32.8053,32.6796,32.7874,62443.0
2016-02-02 14:35:00,36.53,36.54,36.48,36.51,48467.0,32.7964,32.8053,32.7515,32.7784,48467.0
2016-02-02 14:40:00,36.52,36.52,36.46,36.49,38953.0,32.7874,32.7874,32.7335,32.7604,38953.0
2016-02-02 14:45:00,36.49,36.49,36.41,36.45,35344.0,32.7604,32.7604,32.6886,32.7245,35344.0
2016-02-02 14:50:00,36.46,36.53,36.42,36.43,47580.0,32.7335,32.7964,32.6976,32.7066,47580.0
2016-02-02 14:55:00,36.43,36.45,36.3,36.31,59122.0,32.7066,32.7245,32.5899,32.5988,59122.0
2016-02-02 15:00:00,36.31,36.39,36.31,36.37,62338.0,32.5988,32.6707,32.5988,32.6527,62338.0
2016-02-02 15:05:00,36.38,36.43,36.33,36.34,47961.0,32.6617,32.7066,32.6168,32.6258,47961.0
2016-02-02 15:10:00,36.33,36.33,36.25,36.29,96969.0,32.6168,32.6168,32.545,32.5809,96969.0
2016-02-02 15:15:00,36.3,36.41,36.29,36.34,53988.0,32.5899,32.6886,32.5809,32.6258,53988.0
2016-02-02 15:20:00,36.34,36.38,36.3,36.34,143557.0,32.6258,32.6617,32.5899,32.6258,143557.0
2016-02-02 15:25:00,36.33,36.41,36.3,36.39,97120.0,32.6168,32.6886,32.5899,32.6707,97120.0
2016-02-02 15:30:00,36.39,36.49,36.38,36.45,114753.0,32.6707,32.7604,32.6617,32.7245,114753.0
2016-02-02 15:35:00,36.44,36.52,36.39,36.46,109288.0,32.7156,32.7874,32.6707,32.7335,109288.0
2016-02-02 15:40:00,36.47,36.53,36.46,36.49,113972.0,32.7425,32.7964,32.7335,32.7604,113972.0
2016-02-02 15:45:00,36.48,36.51,36.42,36.48,103895.0,32.7515,32.7784,32.6976,32.7515,103895.0
2016-02-02 15:50:00,36.49,36.5,36.43,36.48,110211.0,32.7604,32.7694,32.7066,32.7515,110211.0
2016-02-02 15:55:00,36.48,36.49,36.45,36.46,267371.0,32.7515,32.7604,32.7245,32.7335,267371.0
2016-02-03 09:30:00,36.85,36.98,36.65,36.78,160140.0,33.0836,33.2004,32.9041,33.0208,160140.0
2016-02-03 09:35:00,36.79,36.79,36.47,36.62,75884.0,33.0298,33.0298,32.7425,32.8772,75884.0
2016-02-03 09:40:00,36.62,36.66,36.47,36.47,72415.0,32.8772,32.9131,32.7425,32.7425,72415.0
2016-02-03 09:45:00,36.48,36.49,36.28,36.29,57792.0,32.7515,32.7604,32.5719,32.5809,57792.0
2016-02-03 09:50:00,36.29,36.34,36.16,36.3,91516.0,32.5809,32.6258,32.4642,32.5899,91516.0
2016-02-03 09:55:00,36.29,36.45,36.23,36.34,52097.0,32.5809,32.7245,32.527,32.6258,52097.0
2016-02-03 10:00:00,36.32,36.32,36.1,36.19,89874.0,32.6078,32.6078,32.4103,32.4911,89874.0
2016-02-03 10:05:00,36.18,36.25,36.0,36.03,108643.0,32.4821,32.545,32.3205,32.3475,108643.0
2016-02-03 10:10:00,36.02,36.07,35.87,35.95,144073.0,32.3385,32.3834,32.2038,32.2756,144073.0
2016-02-03 10:15:00,35.95,36.27,35.93,36.26,94086.0,32.2756,32.5629,32.2577,32.554,94086.0
2016-02-03 10:20:00,36.26,36.27,36.1,36.23,51319.0,32.554,32.5629,32.4103,32.527,51319.0
2016-02-03 10:25:00,36.23,36.23,35.95,35.99,76481.0,32.527,32.527,32.2756,32.3115,76481.0
2016-02-03 10:30:00,35.97,35.97,35.81,35.87,118439.0,32.2936,32.2936,32.1499,32.2038,118439.0
2016-02-03 10:35:00,35.88,35.88,35.64,35.8,137519.0,32.2128,32.2128,31.9973,32.141,137519.0
2016-02-03 10:40:00,35.8,35.95,35.77,35.93,186617.0,32.141,32.2756,32.114,32.2577,186617.0
2016-02-03 10:45:00,35.94,36.07,35.92,35.94,110490.0,32.2667,32.3834,32.2487,32.2667,110490.0
2016-02-03 10:50:00,35.95,36.07,35.92,36.04,96793.0,32.2756,32.3834,32.2487,32.3564,96793.0
2016-02-03 10:55:00,36.05,36.16,36.02,36.12,94741.0,32.3654,32.4642,32.3385,32.4283,94741.0
2016-02-03 11:00:00,36.13,36.13,35.97,35.99,63331.0,32.4372,32.4372,32.2936,32.3115,63331.0
2016-02-03 11:05:00,35.99,36.01,35.71,35.8,107657.0,32.3115,32.3295,32.0602,32.141,107657.0
2016-02-03 11:10:00,35.8,35.95,35.75,35.94,76538.0,32.141,32.2756,32.0961,32.2667,76538.0
2016-02-03 11:15:00,35.95,36.13,35.88,36.11,69092.0,32.2756,32.4372,32.2128,32.4193,69092.0
2016-02-03 11:20:00,36.11,36.23,36.05,36.07,51675.0,32.4193,32.527,32.3654,32.3834,51675.0
2016-02-03 11:25:00,36.07,36.13,36.02,36.05,92870.0,32.3834,32.4372,32.3385,32.3654,92870.0
2016-02-03 11:30:00,36.04,36.13,35.9,35.9,168028.0,32.3564,32.4372,32.2307,32.2307,168028.0
2016-02-03 11:35:00,35.89,36.13,35.87,36.11,52527.0,32.2218,32.4372,32.2038,32.4193,52527.0
2016-02-03 11:40:00,36.1,36.31,36.1,36.29,40341.0,32.4103,32.5988,32.4103,32.5809,40341.0
2016-02-03 11:45:00,36.31,36.39,36.24,36.24,66808.0,32.5988,32.6707,32.536,32.536,66808.0
2016-02-03 11:50:00,36.25,36.28,36.09,36.16,66044.0,32.545,32.5719,32.4013,32.4642,66044.0
2016-02-03 11:55:00,36.17,36.31,36.17,36.31,50527.0,32.4731,32.5988,32.4731,32.5988,50527.0
2016-02-03 12:00:00,36.32,36.5,36.31,36.45,105227.0,32.6078,32.7694,32.5988,32.7245,105227.0
2016-02-03 12:05:00,36.45,36.53,36.34,36.47,72265.0,32.7245,32.7964,32.6258,32.7425,72265.0
2016-02-03 12:10:00,36.47,36.48,36.32,36.38,56521.0,32.7425,32.7515,32.6078,32.6617,56521.0
2016-02-03 12:15:00,36.38,36.49,36.3,36.31,42102.0,32.6617,32.7604,32.5899,32.5988,42102.0
2016-02-03 12:20:00,36.29,36.52,36.28,36.45,89520.0,32.5809,32.7874,32.5719,32.7245,89520.0
2016-02-03 12:25:00,36.46,36.47,36.36,36.42,25196.0,32.7335,32.7425,32.6437,32.6976,25196.0
2016-02-03 12:30:00,36.43,36.44,36.29,36.3,43511.0,32.7066,32.7156,32.5809,32.5899,43511.0
2016-02-03 12:35:00,36.29,36.32,36.22,36.26,34369.0,32.5809,32.6078,32.518,32.554,34369.0
2016-02-03 12:40:00,36.24,36.28,36.09,36.11,58411.0,32.536,32.5719,32.4013,32.4193,58411.0
2016-02-03 12:45:00,36.12,36.26,36.11,36.26,36552.0,32.4283,32.554,32.4193,32.554,36552.0
2016-02-03 12:50:00,36.27,36.28,36.17,36.25,33839.0,32.5629,32.5719,32.4731,32.545,33839.0
2016-02-03 12:55:00,36.26,36.43,36.26,36.4,43492.0,32.554,32.7066,32.554,32.6796,43492.0
2016-02-03 13:00:00,36.4,36.46,36.37,36.37,30115.0,32.6796,32.7335,32.6527,32.6527,30115.0
2016-02-03 13:05:00,36.37,36.43,36.29,36.29,51305.0,32.6527,32.7066,32.5809,32.5809,51305.0
2016-02-03 13:10:00,36.3,36.35,36.27,36.3,34945.0,32.5899,32.6348,32.5629,32.5899,34945.0
2016-02-03 13:15:00,36.31,36.36,36.27,36.33,35666.0,32.5988,32.6437,32.5629,32.6168,35666.0
2016-02-03 13:20:00,36.33,36.39,36.29,36.39,35016.0,32.6168,32.6707,32.5809,32.6707,35016.0
2016-02-03 13:25:00,36.38,36.42,36.3,36.31,18951.0,32.6617,32.6976,32.5899,32.5988,18951.0
2016-02-03 13:30:00,36.31,36.35,36.26,36.31,39121.0,32.5988,32.6348,32.554,32.5988,39121.0
2016-02-03 13:35:00,36.3,36.32,36.22,36.23,40233.0,32.5899,32.6078,32.518,32.527,40233.0
2016-02-03 13:40:00,36.23,36.3,36.2,36.28,24440.0,32.527,32.5899,32.5001,32.5719,24440.0
2016-02-03 13:45:00,36.29,36.31,36.24,36.26,74794.0,32.5809,32.5988,32.536,32.554,74794.0
2016-02-03 13:50:00,36.25,36.31,36.21,36.25,38178.0,32.545,32.5988,32.5091,32.545,38178.0
2016-02-03 13:55:00,36.24,36.32,36.22,36.23,53724.0,32.536,32.6078,32.518,32.527,53724.0
2016-02-03 14:00:00,36.22,36.34,36.22,36.31,48610.0,32.518,32.6258,32.518,32.5988,48610.0
2016-02-03 14:05:00,36.31,36.43,36.28,36.39,77346.0,32.5988,32.7066,32.5719,32.6707,77346.0
2016-02-03 14:10:00,36.39,36.5,36.36,36.45,171779.0,32.6707,32.7694,32.6437,32.7245,171779.0
2016-02-03 14:15:00,36.46,36.47,36.34,36.37,54204.0,32.7335,32.7425,32.6258,32.6527,54204.0
2016-02-03 14:20:00,36.37,36.72,36.37,36.72,88257.0,32.6527,32.9669,32.6527,32.9669,88257.0
2016-02-03 14:25:00,36.7,36.91,36.65,36.81,242570.0,32.949,33.1375,32.9041,33.0477,242570.0
2016-02-03 14:30:00,36.81,36.94,36.81,36.87,86912.0,33.0477,33.1644,33.0477,33.1016,86912.0
2016-02-03 14:35:00,36.88,36.95,36.85,36.9,99841.0,33.1106,33.1734,33.0836,33.1285,99841.0
2016-02-03 14:40:00,36.91,37.04,36.85,36.97,101073.0,33.1375,33.2542,33.0836,33.1914,101073.0
2016-02-03 14:45:00,36.99,37.1,36.96,37.01,116921.0,33.2093,33.3081,33.1824,33.2273,116921.0
2016-02-03 14:50:00,37.01,37.01,36.73,36.79,131161.0,33.2273,33.2273,32.9759,33.0298,131161.0
2016-02-03 14:55:00,36.79,36.97,36.79,36.94,77853.0,33.0298,33.1914,33.0298,33.1644,77853.0
2016-02-03 15:00:00,36.95,36.95,36.85,36.88,87054.0,33.1734,33.1734,33.0836,33.1106,87054.0
2016-02-03 15:05:00,36.88,37.04,36.88,37.01,89227.0,33.1106,33.2542,33.1106,33.2273,89227.0
2016-02-03 15:10:00,37.01,37.06,36.94,36.99,98259.0,33.2273,33.2722,33.1644,33.2093,98259.0
2016-02-03 15:15:00,37.0,37.01,36.86,36.94,80019.0,33.2183,33.2273,33.0926,33.1644,80019.0
2016-02-03 15:20:00,36.95,36.97,36.85,36.86,88628.0,33.1734,33.1914,33.0836,33.0926,88628.0
2016-02-03 15:25:00,36.87,36.91,36.74,36.75,95319.0,33.1016,33.1375,32.9849,32.9939,95319.0
2016-02-03 15:30:00,36.74,36.86,36.74,36.79,134598.0,32.9849,33.0926,32.9849,33.0298,134598.0
2016-02-03 15:35:00,36.79,36.82,36.65,36.73,115509.0,33.0298,33.0567,32.9041,32.9759,115509.0
2016-02-03 15:40:00,36.72,36.86,36.68,36.84,91295.0,32.9669,33.0926,32.931,33.0747,91295.0
2016-02-03 15:45:00,36.85,36.88,36.78,36.81,166320.0,33.0836,33.1106,33.0208,33.0477,166320.0
2016-02-03 15:50:00,36.81,36.86,36.8,36.8,175186.0,33.0477,33.0926,33.0388,33.0388,175186.0
2016-02-03 15:55:00,36.81,36.84,36.72,36.83,424901.0,33.0477,33.0747,32.9669,33.0657,424901.0
2016-02-04 09:30:00,36.44,37.02,36.44,36.95,168108.0,32.7156,33.2363,32.7156,33.1734,168108.0
2016-02-04 09:35:00,36.94,37.02,36.82,36.85,119490.0,33.1644,33.2363,33.0567,33.0836,119490.0
2016-02-04 09:40:00,36.84,37.24,36.84,37.15,134978.0,33.0747,33.4338,33.0747,33.353,134978.0
2016-02-04 09:45:00,37.16,37.3,37.01,37.25,100502.0,33.362,33.4877,33.2273,33.4428,100502.0
2016-02-04 09:50:00,37.25,37.47,37.23,37.36,108583.0,33.4428,33.6403,33.4248,33.5415,108583.0
2016-02-04 09:55:00,37.36,37.48,37.31,37.44,79244.0,33.5415,33.6493,33.4966,33.6133,79244.0
2016-02-04 10:00:00,37.44,37.44,37.21,37.32,59386.0,33.6133,33.6133,33.4069,33.5056,59386.0
2016-02-04 10:05:00,37.32,37.44,37.31,37.41,124326.0,33.5056,33.6133,33.4966,33.5864,124326.0
2016-02-04 10:10:00,37.41,37.51,37.32,37.51,59989.0,33.5864,33.6762,33.5056,33.6762,59989.0
2016-02-04 10:15:00,37.51,37.52,37.36,37.41,66260.0,33.6762,33.6852,33.5415,33.5864,66260.0
2016-02-04 10:20:00,37.41,37.45,37.32,37.36,80695.0,33.5864,33.6223,33.5056,33.5415,80695.0
2016-02-04 10:25:00,37.36,37.46,37.31,37.33,88628.0,33.5415,33.6313,33.4966,33.5146,88628.0
2016-02-04 10:30:00,37.32,37.45,37.29,37.44,84247.0,33.5056,33.6223,33.4787,33.6133,84247.0
2016-02-04 10:35:00,37.45,37.59,37.45,37.55,68927.0,33.6223,33.748,33.6223,33.7121,68927.0
2016-02-04 10:40:00,37.54,37.57,37.47,37.54,56918.0,33.7031,33.7301,33.6403,33.7031,56918.0
2016-02-04 10:45:00,37.54,37.66,37.53,37.61,81126.0,33.7031,33.8109,33.6941,33.766,81126.0
2016-02-04 10:50:00,37.61,37.61,37.52,37.57,75813.0,33.766,33.766,33.6852,33.7301,75813.0
2016-02-04 10:55:00,37.58,37.62,37.5,37.59,76453.0,33.739,33.7749,33.6672,33.748,76453.0
2016-02-04 11:00:00,37.59,37.59,37.51,37.54,103739.0,33.748,33.748,33.6762,33.7031,103739.0
2016-02-04 11:05:00,37.55,37.56,37.39,37.41,85124.0,33.7121,33.7211,33.5685,33.5864,85124.0
2016-02-04 11:10:00,37.41,37.47,37.3,37.33,58646.0,33.5864,33.6403,33.4877,33.5146,58646.0
2016-02-04 11:15:00,37.33,37.38,37.2,37.2,44661.0,33.5146,33.5595,33.3979,33.3979,44661.0
2016-02-04 11:20:00,37.21,37.3,37.21,37.28,38980.0,33.4069,33.4877,33.4069,33.4697,38980.0
2016-02-04 11:25:00,37.27,37.47,37.25,37.3,121965.0,33.4607,33.6403,33.4428,33.4877,121965.0
2016-02-04 11:30:00,37.31,37.41,37.26,37.39,47951.0,33.4966,33.5864,33.4517,33.5685,47951.0
2016-02-04 11:35:00,37.39,37.45,37.37,37.42,53373.0,33.5685,33.6223,33.5505,33.5954,53373.0
2016-02-04 11:40:00,37.43,37.44,37.34,37.4,44860.0,33.6044,33.6133,33.5236,33.5774,44860.0
2016-02-04 11:45:00,37.4,37.44,37.24,37.33,49633.0,33.5774,33.6133,33.4338,33.5146,49633.0
2016-02-04 11:50:00,37.33,37.49,37.3,37.47,50832.0,33.5146,33.6582,33.4877,33.6403,50832.0
2016-02-04 11:55:00,37.48,37.49,37.38,37.39,46780.0,33.6493,33.6582,33.5595,33.5685,46780.0
2016-02-04 12:00:00,37.39,37.48,37.37,37.46,54233.0,33.5685,33.6493,33.5505,33.6313,54233.0
2016-02-04 12:05:00,37.46,37.62,37.42,37.59,45208.0,33.6313,33.7749,33.5954,33.748,45208.0
2016-02-04 12:10:00,37.59,37.66,37.52,37.56,62520.0,33.748,33.8109,33.6852,33.7211,62520.0
2016-02-04 12:15:00,37.57,37.67,37.56,37.62,49109.0,33.7301,33.8198,33.7211,33.7749,49109.0
2016-02-04 12:20:00,37.62,37.66,37.54,37.55,30231.0,33.7749,33.8109,33.7031,33.7121,30231.0
2016-02-04 12:25:00,37.56,37.62,37.5,37.59,32754.0,33.7211,33.7749,33.6672,33.748,32754.0
2016-02-04 12:30:00,37.6,37.63,37.52,37.55,47287.0,33.757,33.7839,33.6852,33.7121,47287.0
2016-02-04 12:35:00,37.55,37.68,37.55,37.63,65897.0,33.7121,33.8288,33.7121,33.7839,65897.0
2016-02-04 12:40:00,37.63,37.7,37.54,37.6,58333.0,33.7839,33.8468,33.7031,33.757,58333.0
2016-02-04 12:45:00,37.61,37.66,37.6,37.66,53496.0,33.766,33.8109,33.757,33.8109,53496.0
2016-02-04 12:50:00,37.66,37.68,37.53,37.57,84246.0,33.8109,33.8288,33.6941,33.7301,84246.0
2016-02-04 12:55:00,37.58,37.59,37.44,37.46,45027.0,33.739,33.748,33.6133,33.6313,45027.0
2016-02-04 13:00:00,37.45,37.55,37.45,37.51,34097.0,33.6223,33.7121,33.6223,33.6762,34097.0
2016-02-04 13:05:00,37.51,37.55,37.46,37.54,32549.0,33.6762,33.7121,33.6313,33.7031,32549.0
2016-02-04 13:10:00,37.54,37.63,37.54,37.58,49697.0,33.7031,33.7839,33.7031,33.739,49697.0
2016-02-04 13:15:00,37.57,37.59,37.52,37.53,50492.0,33.7301,33.748,33.6852,33.6941,50492.0
2016-02-04 13:20:00,37.52,37.54,37.45,37.46,38682.0,33.6852,33.7031,33.6223,33.6313,38682.0
2016-02-04 13:25:00,37.46,37.49,37.42,37.46,38198.0,33.6313,33.6582,33.5954,33.6313,38198.0
2016-02-04 13:30:00,37.46,37.56,37.46,37.5,49143.0,33.6313,33.7211,33.6313,33.6672,49143.0
2016-02-04 13:35:00,37.51,37.54,37.46,37.51,43709.0,33.6762,33.7031,33.6313,33.6762,43709.0
2016-02-04 13:40:00,37.52,37.52,37.39,37.41,39747.0,33.6852,33.6852,33.5685,33.5864,39747.0
2016-02-04 13:45:00,37.41,37.42,37.28,37.29,45343.0,33.5864,33.5954,33.4697,33.4787,45343.0
2016-02-04 13:50:00,37.29,37.36,37.25,37.35,58683.0,33.4787,33.5415,33.4428,33.5325,58683.0
2016-02-04 13:55:00,37.35,37.4,37.32,37.35,45218.0,33.5325,33.5774,33.5056,33.5325,45218.0
2016-02-04 14:00:00,37.35,37.4,37.3,37.3,63019.0,33.5325,33.5774,33.4877,33.4877,63019.0
2016-02-04 14:05:00,37.3,37.34,37.29,37.34,60336.0,33.4877,33.5236,33.4787,33.5236,60336.0
2016-02-04 14:10:00,37.33,37.46,37.32,37.46,45227.0,33.5146,33.6313,33.5056,33.6313,45227.0
2016-02-04 14:15:00,37.46,37.53,37.43,37.48,71541.0,33.6313,33.6941,33.6044,33.6493,71541.0
2016-02-04 14:20:00,37.48,37.52,37.44,37.48,49505.0,33.6493,33.6852,33.6133,33.6493,49505.0
2016-02-04 14:25:00,37.49,37.52,37.44,37.44,60931.0,33.6582,33.6852,33.6133,33.6133,60931.0
2016-02-04 14:30:00,37.44,37.47,37.34,37.36,94731.0,33.6133,33.6403,33.5236,33.5415,94731.0
2016-02-04 14:35:00,37.37,37.39,37.28,37.3,37179.0,33.5505,33.5685,33.4697,33.4877,37179.0
2016-02-04 14:40:00,37.29,37.34,37.27,37.29,45324.0,33.4787,33.5236,33.4607,33.4787,45324.0
2016-02-04 14:45:00,37.29,37.34,37.27,37.29,29280.0,33.4787,33.5236,33.4607,33.4787,29280.0
2016-02-04 14:50:00,37.29,37.32,37.25,37.26,70259.0,33.4787,33.5056,33.4428,33.4517,70259.0
2016-02-04 14:55:00,37.26,37.47,37.26,37.46,105557.0,33.4517,33.6403,33.4517,33.6313,105557.0
2016-02-04 15:00:00,37.45,37.51,37.42,37.48,75417.0,33.6223,33.6762,33.5954,33.6493,75417.0
2016-02-04 15:05:00,37.48,37.5,37.42,37.47,78301.0,33.6493,33.6672,33.5954,33.6403,78301.0
2016-02-04 15:10:00,37.48,37.58,37.43,37.58,73140.0,33.6493,33.739,33.6044,33.739,73140.0
2016-02-04 15:15:00,37.58,37.58,37.44,37.45,56288.0,33.739,33.739,33.6133,33.6223,56288.0
2016-02-04 15:20:00,37.44,37.59,37.44,37.57,54376.0,33.6133,33.748,33.6133,33.7301,54376.0
2016-02-04 15:25:00,37.57,37.6,37.49,37.5,57896.0,33.7301,33.757,33.6582,33.6672,57896.0
2016-02-04 15:30:00,37.5,37.54,37.44,37.47,84309.0,33.6672,33.7031,33.6133,33.6403,84309.0
2016-02-04 15:35:00,37.46,37.52,37.43,37.51,80219.0,33.6313,33.6852,33.6044,33.6762,80219.0
2016-02-04 15:40:00,37.51,37.59,37.49,37.57,104532.0,33.6762,33.748,33.6582,33.7301,104532.0
2016-02-04 15:45:00,37.57,37.57,37.53,37.55,120115.0,33.7301,33.7301,33.6941,33.7121,120115.0
2016-02-04 15:50:00,37.55,37.57,37.52,37.55,132482.0,33.7121,33.7301,33.6852,33.7121,132482.0
2016-02-04 15:55:00,37.56,37.59,37.53,37.54,300922.0,33.7211,33.748,33.6941,33.7031,300922.0
2016-02-05 09:30:00,37.27,37.6,37.24,37.35,197557.0,33.4607,33.757,33.4338,33.5325,197557.0
2016-02-05 09:35:00,37.35,37.59,37.34,37.46,92376.0,33.5325,33.748,33.5236,33.6313,92376.0
2016-02-05 09:40:00,37.45,37.47,37.34,37.34,89409.0,33.6223,33.6403,33.5236,33.5236,89409.0
2016-02-05 09:45:00,37.31,37.32,37.01,37.03,84299.0,33.4966,33.5056,33.2273,33.2453,84299.0
2016-02-05 09:50:00,37.04,37.14,36.98,37.09,53357.0,33.2542,33.344,33.2004,33.2991,53357.0
2016-02-05 09:55:00,37.08,37.28,37.04,37.17,51658.0,33.2901,33.4697,33.2542,33.3709,51658.0
2016-02-05 10:00:00,37.18,37.43,37.18,37.35,61349.0,33.3799,33.6044,33.3799,33.5325,61349.0
2016-02-05 10:05:00,37.36,37.39,37.31,37.32,43038.0,33.5415,33.5685,33.4966,33.5056,43038.0
2016-02-05 10:10:00,37.31,37.39,37.18,37.19,71398.0,33.4966,33.5685,33.3799,33.3889,71398.0
2016-02-05 10:15:00,37.18,37.22,37.13,37.2,59443.0,33.3799,33.4158,33.335,33.3979,59443.0
2016-02-05 10:20:00,37.19,37.3,37.08,37.09,66207.0,33.3889,33.4877,33.2901,33.2991,66207.0
2016-02-05 10:25:00,37.09,37.14,36.81,36.84,193258.0,33.2991,33.344,33.0477,33.0747,193258.0
2016-02-05 10:30:00,36.84,37.0,36.83,36.98,52529.0,33.0747,33.2183,33.0657,33.2004,52529.0
2016-02-05 10:35:00,36.99,37.08,36.99,37.01,48849.0,33.2093,33.2901,33.2093,33.2273,48849.0
2016-02-05 10:40:00,37.02,37.05,36.89,36.97,76361.0,33.2363,33.2632,33.1196,33.1914,76361.0
2016-02-05 10:45:00,36.96,36.97,36.8,36.8,81661.0,33.1824,33.1914,33.0388,33.0388,81661.0
2016-02-05 10:50:00,36.81,36.81,36.66,36.69,135309.0,33.0477,33.0477,32.9131,32.94,135309.0
2016-02-05 10:55:00,36.69,36.72,36.66,36.67,96158.0,32.94,32.9669,32.9131,32.922,96158.0
2016-02-05 11:00:00,36.68,36.69,36.52,36.52,104815.0,32.931,32.94,32.7874,32.7874,104815.0
2016-02-05 11:05:00,36.52,36.53,36.44,36.46,92239.0,32.7874,32.7964,32.7156,32.7335,92239.0
2016-02-05 11:10:00,36.45,36.53,36.38,36.47,62772.0,32.7245,32.7964,32.6617,32.7425,62772.0
2016-02-05 11:15:00,36.44,36.5,36.26,36.29,90569.0,32.7156,32.7694,32.554,32.5809,90569.0
2016-02-05 11:20:00,36.29,36.44,36.29,36.36,52076.0,32.5809,32.7156,32.5809,32.6437,52076.0
2016-02-05 11:25:00,36.35,36.39,36.25,36.29,65139.0,32.6348,32.6707,32.545,32.5809,65139.0
2016-02-05 11:30:00,36.29,36.38,36.27,36.38,70226.0,32.5809,32.6617,32.5629,32.6617,70226.0
2016-02-05 11:35:00,36.39,36.4,36.3,36.34,61477.0,32.6707,32.6796,32.5899,32.6258,61477.0
2016-02-05 11:40:00,36.33,36.41,36.26,36.29,44888.0,32.6168,32.6886,32.554,32.5809,44888.0
2016-02-05 11:45:00,36.29,36.3,36.16,36.23,56800.0,32.5809,32.5899,32.4642,32.527,56800.0
2016-02-05 11:50:00,36.24,36.42,36.24,36.35,82576.0,32.536,32.6976,32.536,32.6348,82576.0
2016-02-05 11:55:00,36.35,36.35,36.25,36.25,41268.0,32.6348,32.6348,32.545,32.545,41268.0
2016-02-05 12:00:00,36.25,36.28,36.21,36.25,90862.0,32.545,32.5719,32.5091,32.545,90862.0
2016-02-05 12:05:00,36.25,36.27,36.14,36.16,52688.0,32.545,32.5629,32.4462,32.4642,52688.0
2016-02-05 12:10:00,36.15,36.19,36.08,36.16,52342.0,32.4552,32.4911,32.3923,32.4642,52342.0
2016-02-05 12:15:00,36.17,36.21,36.08,36.18,36316.0,32.4731,32.5091,32.3923,32.4821,36316.0
2016-02-05 12:20:00,36.17,36.19,36.13,36.16,32894.0,32.4731,32.4911,32.4372,32.4642,32894.0
2016-02-05 12:25:00,36.16,36.19,36.06,36.13,71819.0,32.4642,32.4911,32.3744,32.4372,71819.0
2016-02-05 12:30:00,36.12,36.15,36.08,36.09,36587.0,32.4283,32.4552,32.3923,32.4013,36587.0
2016-02-05 12:35:00,36.1,36.15,36.07,36.12,39951.0,32.4103,32.4552,32.3834,32.4283,39951.0
2016-02-05 12:40:00,36.11,36.11,36.02,36.07,56566.0,32.4193,32.4193,32.3385,32.3834,56566.0
2016-02-05 12:45:00,36.08,36.15,36.06,36.06,28724.0,32.3923,32.4552,32.3744,32.3744,28724.0
2016-02-05 12:50:00,36.07,36.09,36.0,36.02,45732.0,32.3834,32.4013,32.3205,32.3385,45732.0
2016-02-05 12:55:00,36.02,36.12,35.96,36.11,78854.0,32.3385,32.4283,32.2846,32.4193,78854.0
2016-02-05 13:00:00,36.11,36.14,36.06,36.09,42845.0,32.4193,32.4462,32.3744,32.4013,42845.0
2016-02-05 13:05:00,36.09,36.12,36.02,36.11,43001.0,32.4013,32.4283,32.3385,32.4193,43001.0
2016-02-05 13:10:00,36.12,36.12,36.07,36.08,25002.0,32.4283,32.4283,32.3834,32.3923,25002.0
2016-02-05 13:15:00,36.07,36.13,36.06,36.06,43597.0,32.3834,32.4372,32.3744,32.3744,43597.0
2016-02-05 13:20:00,36.05,36.08,36.01,36.08,78602.0,32.3654,32.3923,32.3295,32.3923,78602.0
2016-02-05 13:25:00,36.07,36.09,36.05,36.08,41841.0,32.3834,32.4013,32.3654,32.3923,41841.0
2016-02-05 13:30:00,36.07,36.08,36.01,36.02,68518.0,32.3834,32.3923,32.3295,32.3385,68518.0
2016-02-05 13:35:00,36.01,36.01,35.94,35.94,80659.0,32.3295,32.3295,32.2667,32.2667,80659.0
2016-02-05 13:40:00,35.95,35.98,35.88,35.91,82885.0,32.2756,32.3026,32.2128,32.2397,82885.0
2016-02-05 13:45:00,35.91,35.93,35.86,35.87,62534.0,32.2397,32.2577,32.1948,32.2038,62534.0
2016-02-05 13:50:00,35.87,35.89,35.83,35.88,67644.0,32.2038,32.2218,32.1679,32.2128,67644.0
2016-02-05 13:55:00,35.87,35.93,35.86,35.87,83097.0,32.2038,32.2577,32.1948,32.2038,83097.0
2016-02-05 14:00:00,35.87,35.9,35.84,35.88,74327.0,32.2038,32.2307,32.1769,32.2128,74327.0
2016-02-05 14:05:00,35.88,35.9,35.83,35.87,87247.0,32.2128,32.2307,32.1679,32.2038,87247.0
2016-02-05 14:10:00,35.86,35.87,35.77,35.77,111067.0,32.1948,32.2038,32.114,32.114,111067.0
2016-02-05 14:15:00,35.78,35.82,35.71,35.82,130740.0,32.123,32.1589,32.0602,32.1589,130740.0
2016-02-05 14:20:00,35.83,35.84,35.71,35.81,210946.0,32.1679,32.1769,32.0602,32.1499,210946.0
2016-02-05 14:25:00,35.81,35.85,35.78,35.78,85354.0,32.1499,32.1859,32.123,32.123,85354.0
2016-02-05 14:30:00,35.78,35.87,35.77,35.84,49571.0,32.123,32.2038,32.114,32.1769,49571.0
2016-02-05 14:35:00,35.83,35.91,35.81,35.89,37210.0,32.1679,32.2397,32.1499,32.2218,37210.0
2016-02-05 14:40:00,35.87,35.89,35.76,35.78,79035.0,32.2038,32.2218,32.1051,32.123,79035.0
2016-02-05 14:45:00,35.79,35.87,35.77,35.84,46979.0,32.132,32.2038,32.114,32.1769,46979.0
2016-02-05 14:50:00,35.84,35.87,35.79,35.81,64175.0,32.1769,32.2038,32.132,32.1499,64175.0
2016-02-05 14:55:00,35.8,35.82,35.7,35.74,55430.0,32.141,32.1589,32.0512,32.0871,55430.0
2016-02-05 15:00:00,35.74,35.74,35.52,35.52,103944.0,32.0871,32.0871,31.8896,31.8896,103944.0
2016-02-05 15:05:00,35.52,35.6,35.52,35.59,115490.0,31.8896,31.9614,31.8896,31.9524,115490.0
2016-02-05 15:10:00,35.6,35.6,35.58,35.59,86547.0,31.9614,31.9614,31.9435,31.9524,86547.0
2016-02-05 15:15:00,35.6,35.7,35.56,35.69,135588.0,31.9614,32.0512,31.9255,32.0422,135588.0
2016-02-05 15:20:00,35.69,35.7,35.57,35.61,77777.0,32.0422,32.0512,31.9345,31.9704,77777.0
2016-02-05 15:25:00,35.6,35.62,35.52,35.59,99176.0,31.9614,31.9794,31.8896,31.9524,99176.0
2016-02-05 15:30:00,35.58,35.63,35.55,35.59,134344.0,31.9435,31.9883,31.9165,31.9524,134344.0
2016-02-05 15:35:00,35.58,35.6,35.55,35.57,175819.0,31.9435,31.9614,31.9165,31.9345,175819.0
2016-02-05 15:40:00,35.56,35.59,35.53,35.59,146710.0,31.9255,31.9524,31.8986,31.9524,146710.0
2016-02-05 15:45:00,35.58,35.6,35.51,35.53,202675.0,31.9435,31.9614,31.8806,31.8986,202675.0
2016-02-05 15:50:00,35.54,35.59,35.51,35.58,253230.0,31.9075,31.9524,31.8806,31.9435,253230.0
2016-02-05 15:55:00,35.58,35.71,35.57,35.69,518047.0,31.9435,32.0602,31.9345,32.0422,518047.0
2016-02-08 09:30:00,35.13,35.13,34.25,34.29,324513.0,31.5394,31.5394,30.7494,30.7853,324513.0
2016-02-08 09:35:00,34.28,34.39,34.13,34.13,325271.0,30.7763,30.8751,30.6417,30.6417,325271.0
2016-02-08 09:40:00,34.13,34.61,34.11,34.54,170873.0,30.6417,31.0726,30.6237,31.0097,170873.0
2016-02-08 09:45:00,34.54,34.68,34.46,34.61,155914.0,31.0097,31.1354,30.9379,31.0726,155914.0
2016-02-08 09:50:00,34.62,34.62,34.34,34.38,121449.0,31.0816,31.0816,30.8302,30.8661,121449.0
2016-02-08 09:55:00,34.36,34.65,34.29,34.56,109415.0,30.8481,31.1085,30.7853,31.0277,109415.0
2016-02-08 10:00:00,34.53,34.87,34.52,34.73,103601.0,31.0008,31.306,30.9918,31.1803,103601.0
2016-02-08 10:05:00,34.74,34.74,34.39,34.41,150850.0,31.1893,31.1893,30.8751,30.893,150850.0
2016-02-08 10:10:00,34.4,34.54,34.37,34.52,92159.0,30.8841,31.0097,30.8571,30.9918,92159.0
2016-02-08 10:15:00,34.52,34.59,34.27,34.32,143918.0,30.9918,31.0546,30.7673,30.8122,143918.0
2016-02-08 10:20:00,34.32,34.32,34.19,34.27,166187.0,30.8122,30.8122,30.6955,30.7673,166187.0
2016-02-08 10:25:00,34.28,34.37,34.06,34.14,176316.0,30.7763,30.8571,30.5788,30.6506,176316.0
2016-02-08 10:30:00,34.11,34.38,34.11,34.25,124322.0,30.6237,30.8661,30.6237,30.7494,124322.0
2016-02-08 10:35:00,34.25,34.38,34.14,34.37,177520.0,30.7494,30.8661,30.6506,30.8571,177520.0
2016-02-08 10:40:00,34.39,34.48,34.3,34.47,165489.0,30.8751,30.9559,30.7943,30.9469,165489.0
2016-02-08 10:45:00,34.48,34.51,34.27,34.27,98138.0,30.9559,30.9828,30.7673,30.7673,98138.0
2016-02-08 10:50:00,34.28,34.36,34.13,34.13,118888.0,30.7763,30.8481,30.6417,30.6417,118888.0
2016-02-08 10:55:00,34.13,34.17,34.1,34.11,133876.0,30.6417,30.6776,30.6147,30.6237,133876.0
2016-02-08 11:00:00,34.11,34.15,34.03,34.08,142361.0,30.6237,30.6596,30.5519,30.5968,142361.0
2016-02-08 11:05:00,34.09,34.13,34.08,34.1,144758.0,30.6057,30.6417,30.5968,30.6147,144758.0
2016-02-08 11:10:00,34.1,34.16,34.06,34.12,113996.0,30.6147,30.6686,30.5788,30.6327,113996.0
2016-02-08 11:15:00,34.11,34.21,34.07,34.11,107022.0,30.6237,30.7135,30.5878,30.6237,107022.0
2016-02-08 11:20:00,34.1,34.13,34.04,34.05,95146.0,30.6147,30.6417,30.5609,30.5698,95146.0
2016-02-08 11:25:00,34.04,34.1,33.96,34.08,178262.0,30.5609,30.6147,30.489,30.5968,178262.0
2016-02-08 11:30:00,34.07,34.09,34.0,34.06,59831.0,30.5878,30.6057,30.5249,30.5788,59831.0
2016-02-08 11:35:00,34.06,34.09,34.0,34.05,50098.0,30.5788,30.6057,30.5249,30.5698,50098.0
2016-02-08 11:40:00,34.05,34.15,34.03,34.07,126305.0,30.5698,30.6596,30.5519,30.5878,126305.0
2016-02-08 11:45:00,34.07,34.1,33.98,34.1,80184.0,30.5878,30.6147,30.507,30.6147,80184.0
2016-02-08 11:50:00,34.09,34.15,34.05,34.11,106093.0,30.6057,30.6596,30.5698,30.6237,106093.0
2016-02-08 11:55:00,34.12,34.31,34.08,34.3,67090.0,30.6327,30.8033,30.5968,30.7943,67090.0
2016-02-08 12:00:00,34.31,34.4,34.22,34.23,74096.0,30.8033,30.8841,30.7225,30.7314,74096.0
2016-02-08 12:05:00,34.23,34.37,34.21,34.31,82190.0,30.7314,30.8571,30.7135,30.8033,82190.0
2016-02-08 12:10:00,34.32,34.33,34.26,34.33,33558.0,30.8122,30.8212,30.7584,30.8212,33558.0
2016-02-08 12:15:00,34.33,34.46,34.31,34.41,61960.0,30.8212,30.9379,30.8033,30.893,61960.0
2016-02-08 12:20:00,34.42,34.51,34.42,34.51,59324.0,30.902,30.9828,30.902,30.9828,59324.0
2016-02-08 12:25:00,34.5,34.5,34.34,34.37,157473.0,30.9738,30.9738,30.8302,30.8571,157473.0
2016-02-08 12:30:00,34.37,34.55,34.36,34.48,79372.0,30.8571,31.0187,30.8481,30.9559,79372.0
2016-02-08 12:35:00,34.49,34.51,34.39,34.4,35801.0,30.9649,30.9828,30.8751,30.8841,35801.0
2016-02-08 12:40:00,34.39,34.52,34.39,34.5,43349.0,30.8751,30.9918,30.8751,30.9738,43349.0
2016-02-08 12:45:00,34.51,34.51,34.39,34.44,33604.0,30.9828,30.9828,30.8751,30.92,33604.0
2016-02-08 12:50:00,34.45,34.49,34.37,34.48,83009.0,30.9289,30.9649,30.8571,30.9559,83009.0
2016-02-08 12:55:00,34.47,34.49,34.41,34.49,54349.0,30.9469,30.9649,30.893,30.9649,54349.0
2016-02-08 13:00:00,34.48,34.52,34.4,34.42,89243.0,30.9559,30.9918,30.8841,30.902,89243.0
2016-02-08 13:05:00,34.41,34.44,34.37,34.44,36253.0,30.893,30.92,30.8571,30.92,36253.0
2016-02-08 13:10:00,34.45,34.46,34.37,34.41,34230.0,30.9289,30.9379,30.8571,30.893,34230.0
2016-02-08 13:15:00,34.41,34.42,34.37,34.41,40337.0,30.893,30.902,30.8571,30.893,40337.0
2016-02-08 13:20:00,34.41,34.45,34.39,34.41,57304.0,30.893,30.9289,30.8751,30.893,57304.0
2016-02-08 13:25:00,34.42,34.44,34.34,34.42,57615.0,30.902,30.92,30.8302,30.902,57615.0
2016-02-08 13:30:00,34.42,34.47,34.41,34.41,48539.0,30.902,30.9469,30.893,30.893,48539.0
2016-02-08 13:35:00,34.41,34.42,34.38,34.4,37059.0,30.893,30.902,30.8661,30.8841,37059.0
2016-02-08 13:40:00,34.39,34.39,34.32,34.32,82579.0,30.8751,30.8751,30.8122,30.8122,82579.0
2016-02-08 13:45:00,34.33,34.34,34.26,34.28,99421.0,30.8212,30.8302,30.7584,30.7763,99421.0
2016-02-08 13:50:00,34.29,34.31,34.21,34.28,76843.0,30.7853,30.8033,30.7135,30.7763,76843.0
2016-02-08 13:55:00,34.27,34.28,34.22,34.26,54881.0,30.7673,30.7763,30.7225,30.7584,54881.0
2016-02-08 14:00:00,34.26,34.36,34.25,34.36,51351.0,30.7584,30.8481,30.7494,30.8481,51351.0
2016-02-08 14:05:00,34.36,34.36,34.3,34.34,41119.0,30.8481,30.8481,30.7943,30.8302,41119.0
2016-02-08 14:10:00,34.33,34.34,34.2,34.22,60914.0,30.8212,30.8302,30.7045,30.7225,60914.0
2016-02-08 14:15:00,34.22,34.29,34.21,34.26,80561.0,30.7225,30.7853,30.7135,30.7584,80561.0
2016-02-08 14:20:00,34.26,34.32,34.25,34.31,70639.0,30.7584,30.8122,30.7494,30.8033,70639.0
2016-02-08 14:25:00,34.31,34.39,34.3,34.36,69849.0,30.8033,30.8751,30.7943,30.8481,69849.0
2016-02-08 14:30:00,34.35,34.41,34.34,34.36,128174.0,30.8392,30.893,30.8302,30.8481,128174.0
2016-02-08 14:35:00,34.35,34.37,34.3,34.3,100319.0,30.8392,30.8571,30.7943,30.7943,100319.0
2016-02-08 14:40:00,34.3,34.39,34.27,34.36,75904.0,30.7943,30.8751,30.7673,30.8481,75904.0
2016-02-08 14:45:00,34.37,34.4,34.24,34.25,112828.0,30.8571,30.8841,30.7404,30.7494,112828.0
2016-02-08 14:50:00,34.25,34.27,34.18,34.27,76483.0,30.7494,30.7673,30.6865,30.7673,76483.0
2016-02-08 14:55:00,34.27,34.32,34.19,34.22,59994.0,30.7673,30.8122,30.6955,30.7225,59994.0
2016-02-08 15:00:00,34.23,34.29,34.22,34.28,48830.0,30.7314,30.7853,30.7225,30.7763,48830.0
2016-02-08 15:05:00,34.28,34.34,34.23,34.27,59420.0,30.7763,30.8302,30.7314,30.7673,59420.0
2016-02-08 15:10:00,34.27,34.46,34.26,34.46,96823.0,30.7673,30.9379,30.7584,30.9379,96823.0
2016-02-08 15:15:00,34.46,34.61,34.45,34.57,88029.0,30.9379,31.0726,30.9289,31.0367,88029.0
2016-02-08 15:20:00,34.55,34.58,34.51,34.53,92450.0,31.0187,31.0457,30.9828,31.0008,92450.0
2016-02-08 15:25:00,34.52,34.58,34.46,34.52,92299.0,30.9918,31.0457,30.9379,30.9918,92299.0
2016-02-08 15:30:00,34.51,34.72,34.51,34.7,141210.0,30.9828,31.1714,30.9828,31.1534,141210.0
2016-02-08 15:35:00,34.71,34.74,34.63,34.71,151764.0,31.1624,31.1893,31.0905,31.1624,151764.0
2016-02-08 15:40:00,34.71,34.89,34.71,34.83,141085.0,31.1624,31.324,31.1624,31.2701,141085.0
2016-02-08 15:45:00,34.84,34.96,34.82,34.84,217561.0,31.2791,31.3868,31.2611,31.2791,217561.0
2016-02-08 15:50:00,34.83,34.85,34.67,34.69,223723.0,31.2701,31.2881,31.1265,31.1444,223723.0
2016-02-08 15:55:00,34.69,34.74,34.63,34.73,333606.0,31.1444,31.1893,31.0905,31.1803,333606.0
2016-02-09 09:30:00,34.38,34.57,34.3,34.54,129894.0,30.8661,31.0367,30.7943,31.0097,129894.0
2016-02-09 09:35:00,34.55,34.92,34.55,34.82,128443.0,31.0187,31.3509,31.0187,31.2611,128443.0
2016-02-09 09:40:00,34.81,35.16,34.59,35.04,180903.0,31.2522,31.5664,31.0546,31.4586,180903.0
2016-02-09 09:45:00,35.06,35.43,35.06,35.41,116285.0,31.4766,31.8088,31.4766,31.7908,116285.0
2016-02-09 09:50:00,35.41,35.61,35.25,35.53,133379.0,31.7908,31.9704,31.6472,31.8986,133379.0
2016-02-09 09:55:00,35.54,35.67,35.44,35.61,108890.0,31.9075,32.0243,31.8178,31.9704,108890.0
2016-02-09 10:00:00,35.61,35.77,35.58,35.75,176339.0,31.9704,32.114,31.9435,32.0961,176339.0
2016-02-09 10:05:00,35.75,35.79,35.45,35.57,211533.0,32.0961,32.132,31.8267,31.9345,211533.0
2016-02-09 10:10:00,35.57,35.59,35.41,35.44,87716.0,31.9345,31.9524,31.7908,31.8178,87716.0
2016-02-09 10:15:00,35.44,35.47,35.2,35.38,94296.0,31.8178,31.8447,31.6023,31.7639,94296.0
2016-02-09 10:20:00,35.39,35.65,35.29,35.62,59826.0,31.7729,32.0063,31.6831,31.9794,59826.0
2016-02-09 10:25:00,35.62,35.62,35.21,35.22,124771.0,31.9794,31.9794,31.6113,31.6202,124771.0
2016-02-09 10:30:00,35.21,35.28,35.15,35.24,117446.0,31.6113,31.6741,31.5574,31.6382,117446.0
2016-02-09 10:35:00,35.24,35.38,35.15,35.31,50629.0,31.6382,31.7639,31.5574,31.701,50629.0
2016-02-09 10:40:00,35.32,35.33,35.02,35.02,89211.0,31.71,31.719,31.4407,31.4407,89211.0
2016-02-09 10:45:00,35.03,35.28,35.02,35.25,49210.0,31.4497,31.6741,31.4407,31.6472,49210.0
2016-02-09 10:50:00,35.27,35.32,34.88,34.9,110040.0,31.6651,31.71,31.315,31.333,110040.0
2016-02-09 10:55:00,34.92,35.07,34.84,34.92,65056.0,31.3509,31.4856,31.2791,31.3509,65056.0
2016-02-09 11:00:00,34.91,35.04,34.89,34.96,59934.0,31.3419,31.4586,31.324,31.3868,59934.0
2016-02-09 11:05:00,34.98,35.17,34.95,35.17,76118.0,31.4048,31.5754,31.3778,31.5754,76118.0
2016-02-09 11:10:00,35.18,35.39,35.18,35.22,63268.0,31.5843,31.7729,31.5843,31.6202,63268.0
2016-02-09 11:15:00,35.23,35.27,35.11,35.2,54099.0,31.6292,31.6651,31.5215,31.6023,54099.0
2016-02-09 11:20:00,35.21,35.36,35.21,35.33,60967.0,31.6113,31.7459,31.6113,31.719,60967.0
2016-02-09 11:25:00,35.35,35.43,35.26,35.32,48064.0,31.737,31.8088,31.6562,31.71,48064.0
2016-02-09 11:30:00,35.32,35.43,35.23,35.23,46406.0,31.71,31.8088,31.6292,31.6292,46406.0
2016-02-09 11:35:00,35.23,35.26,35.06,35.15,106183.0,31.6292,31.6562,31.4766,31.5574,106183.0
2016-02-09 11:40:00,35.15,35.3,35.12,35.3,45570.0,31.5574,31.6921,31.5305,31.6921,45570.0
2016-02-09 11:45:00,35.29,35.35,35.21,35.21,50393.0,31.6831,31.737,31.6113,31.6113,50393.0
2016-02-09 11:50:00,35.22,35.24,35.14,35.19,65802.0,31.6202,31.6382,31.5484,31.5933,65802.0
2016-02-09 11:55:00,35.19,35.25,35.16,35.22,64023.0,31.5933,31.6472,31.5664,31.6202,64023.0
2016-02-09 12:00:00,35.21,35.28,35.14,35.21,69741.0,31.6113,31.6741,31.5484,31.6113,69741.0
2016-02-09 12:05:00,35.21,35.32,35.14,35.32,89928.0,31.6113,31.71,31.5484,31.71,89928.0
2016-02-09 12:10:00,35.32,35.34,35.26,35.27,55352.0,31.71,31.728,31.6562,31.6651,55352.0
2016-02-09 12:15:00,35.27,35.29,35.2,35.22,36571.0,31.6651,31.6831,31.6023,31.6202,36571.0
2016-02-09 12:20:00,35.22,35.29,35.19,35.27,39605.0,31.6202,31.6831,31.5933,31.6651,39605.0
2016-02-09 12:25:00,35.28,35.39,35.18,35.33,47257.0,31.6741,31.7729,31.5843,31.719,47257.0
2016-02-09 12:30:00,35.31,35.38,35.28,35.3,27988.0,31.701,31.7639,31.6741,31.6921,27988.0
2016-02-09 12:35:00,35.32,35.43,35.26,35.26,49882.0,31.71,31.8088,31.6562,31.6562,49882.0
2016-02-09 12:40:00,35.26,35.3,35.18,35.24,109902.0,31.6562,31.6921,31.5843,31.6382,109902.0
2016-02-09 12:45:00,35.24,35.24,35.08,35.09,106049.0,31.6382,31.6382,31.4946,31.5035,106049.0
2016-02-09 12:50:00,35.09,35.25,35.07,35.22,57802.0,31.5035,31.6472,31.4856,31.6202,57802.0
2016-02-09 12:55:00,35.21,35.22,35.16,35.18,109177.0,31.6113,31.6202,31.5664,31.5843,109177.0
2016-02-09 13:00:00,35.17,35.19,35.1,35.14,70688.0,31.5754,31.5933,31.5125,31.5484,70688.0
2016-02-09 13:05:00,35.15,35.17,35.1,35.1,60077.0,31.5574,31.5754,31.5125,31.5125,60077.0
2016-02-09 13:10:00,35.09,35.09,34.86,34.92,98934.0,31.5035,31.5035,31.297,31.3509,98934.0
2016-02-09 13:15:00,34.91,34.93,34.85,34.93,38846.0,31.3419,31.3599,31.2881,31.3599,38846.0
2016-02-09 13:20:00,34.93,35.02,34.89,34.96,45895.0,31.3599,31.4407,31.324,31.3868,45895.0
2016-02-09 13:25:00,34.96,35.02,34.94,34.96,33032.0,31.3868,31.4407,31.3689,31.3868,33032.0
2016-02-09 13:30:00,34.96,35.17,34.96,35.15,56401.0,31.3868,31.5754,31.3868,31.5574,56401.0
2016-02-09 13:35:00,35.14,35.14,34.98,35.02,39512.0,31.5484,31.5484,31.4048,31.4407,39512.0
2016-02-09 13:40:00,35.02,35.09,34.96,35.08,47978.0,31.4407,31.5035,31.3868,31.4946,47978.0
2016-02-09 13:45:00,35.07,35.1,34.96,34.97,65872.0,31.4856,31.5125,31.3868,31.3958,65872.0
2016-02-09 13:50:00,34.96,35.07,34.9,35.07,53877.0,31.3868,31.4856,31.333,31.4856,53877.0
2016-02-09 13:55:00,35.07,35.09,35.03,35.04,34725.0,31.4856,31.5035,31.4497,31.4586,34725.0
2016-02-09 14:00:00,35.05,35.07,35.03,35.05,36032.0,31.4676,31.4856,31.4497,31.4676,36032.0
2016-02-09 14:05:00,35.05,35.23,35.04,35.21,146375.0,31.4676,31.6292,31.4586,31.6113,146375.0
2016-02-09 14:10:00,35.21,35.23,35.09,35.11,53876.0,31.6113,31.6292,31.5035,31.5215,53876.0
2016-02-09 14:15:00,35.12,35.21,35.12,35.21,48868.0,31.5305,31.6113,31.5305,31.6113,48868.0
2016-02-09 14:20:00,35.21,35.28,35.16,35.18,72259.0,31.6113,31.6741,31.5664,31.5843,72259.0
2016-02-09 14:25:00,35.17,35.21,35.09,35.1,65569.0,31.5754,31.6113,31.5035,31.5125,65569.0
2016-02-09 14:30:00,35.11,35.23,35.1,35.17,65259.0,31.5215,31.6292,31.5125,31.5754,65259.0
2016-02-09 14:35:00,35.18,35.35,35.17,35.34,53562.0,31.5843,31.737,31.5754,31.728,53562.0
2016-02-09 14:40:00,35.34,35.45,35.3,35.45,40557.0,31.728,31.8267,31.6921,31.8267,40557.0
2016-02-09 14:45:00,35.43,35.44,35.27,35.28,50509.0,31.8088,31.8178,31.6651,31.6741,50509.0
2016-02-09 14:50:00,35.28,35.29,35.22,35.22,79782.0,31.6741,31.6831,31.6202,31.6202,79782.0
2016-02-09 14:55:00,35.23,35.24,35.15,35.16,113537.0,31.6292,31.6382,31.5574,31.5664,113537.0
2016-02-09 15:00:00,35.17,35.39,35.17,35.38,98238.0,31.5754,31.7729,31.5754,31.7639,98238.0
2016-02-09 15:05:00,35.38,35.59,35.34,35.52,84127.0,31.7639,31.9524,31.728,31.8896,84127.0
2016-02-09 15:10:00,35.51,35.58,35.44,35.53,53990.0,31.8806,31.9435,31.8178,31.8986,53990.0
2016-02-09 15:15:00,35.54,35.57,35.47,35.49,94306.0,31.9075,31.9345,31.8447,31.8627,94306.0
2016-02-09 15:20:00,35.49,35.55,35.42,35.43,96415.0,31.8627,31.9165,31.7998,31.8088,96415.0
2016-02-09 15:25:00,35.43,35.48,35.4,35.46,79900.0,31.8088,31.8537,31.7818,31.8357,79900.0
2016-02-09 15:30:00,35.45,35.52,35.39,35.42,89377.0,31.8267,31.8896,31.7729,31.7998,89377.0
2016-02-09 15:35:00,35.43,35.57,35.42,35.48,74839.0,31.8088,31.9345,31.7998,31.8537,74839.0
2016-02-09 15:40:00,35.47,35.48,35.26,35.37,115046.0,31.8447,31.8537,31.6562,31.7549,115046.0
2016-02-09 15:45:00,35.36,35.38,35.29,35.3,130311.0,31.7459,31.7639,31.6831,31.6921,130311.0
2016-02-09 15:50:00,35.3,35.36,35.29,35.31,203599.0,31.6921,31.7459,31.6831,31.701,203599.0
2016-02-09 15:55:00,35.31,35.32,35.19,35.25,281841.0,31.701,31.71,31.5933,31.6472,281841.0
2016-02-10 09:30:00,35.67,36.01,35.67,35.89,123350.0,32.0243,32.3295,32.0243,32.2218,123350.0
2016-02-10 09:35:00,35.84,35.99,35.59,35.64,90113.0,32.1769,32.3115,31.9524,31.9973,90113.0
2016-02-10 09:40:00,35.63,35.76,35.41,35.42,86363.0,31.9883,32.1051,31.7908,31.7998,86363.0
2016-02-10 09:45:00,35.44,35.68,35.36,35.68,80728.0,31.8178,32.0332,31.7459,32.0332,80728.0
2016-02-10 09:50:00,35.65,35.65,35.24,35.44,177512.0,32.0063,32.0063,31.6382,31.8178,177512.0
2016-02-10 09:55:00,35.42,35.54,35.39,35.51,90268.0,31.7998,31.9075,31.7729,31.8806,90268.0
2016-02-10 10:00:00,35.52,35.64,35.49,35.56,67556.0,31.8896,31.9973,31.8627,31.9255,67556.0
2016-02-10 10:05:00,35.56,35.66,35.35,35.52,86821.0,31.9255,32.0153,31.737,31.8896,86821.0
2016-02-10 10:10:00,35.52,35.67,35.51,35.6,102478.0,31.8896,32.0243,31.8806,31.9614,102478.0
2016-02-10 10:15:00,35.59,35.71,35.57,35.7,81619.0,31.9524,32.0602,31.9345,32.0512,81619.0
2016-02-10 10:20:00,35.7,35.84,35.69,35.84,107919.0,32.0512,32.1769,32.0422,32.1769,107919.0
2016-02-10 10:25:00,35.85,35.89,35.75,35.84,164632.0,32.1859,32.2218,32.0961,32.1769,164632.0
2016-02-10 10:30:00,35.85,35.95,35.79,35.94,221143.0,32.1859,32.2756,32.132,32.2667,221143.0
2016-02-10 10:35:00,35.95,36.0,35.91,35.93,83783.0,32.2756,32.3205,32.2397,32.2577,83783.0
2016-02-10 10:40:00,35.92,35.98,35.85,35.86,65986.0,32.2487,32.3026,32.1859,32.1948,65986.0
2016-02-10 10:45:00,35.87,35.9,35.74,35.84,62010.0,32.2038,32.2307,32.0871,32.1769,62010.0
2016-02-10 10:50:00,35.85,35.87,35.72,35.81,63938.0,32.1859,32.2038,32.0691,32.1499,63938.0
2016-02-10 10:55:00,35.81,35.81,35.69,35.72,76535.0,32.1499,32.1499,32.0422,32.0691,76535.0
2016-02-10 11:00:00,35.73,35.78,35.61,35.66,65655.0,32.0781,32.123,31.9704,32.0153,65655.0
2016-02-10 11:05:00,35.65,35.69,35.46,35.51,74825.0,32.0063,32.0422,31.8357,31.8806,74825.0
2016-02-10 11:10:00,35.53,35.59,35.48,35.58,58118.0,31.8986,31.9524,31.8537,31.9435,58118.0
2016-02-10 11:15:00,35.57,35.76,35.52,35.74,39906.0,31.9345,32.1051,31.8896,32.0871,39906.0
2016-02-10 11:20:00,35.74,35.79,35.65,35.78,62890.0,32.0871,32.132,32.0063,32.123,62890.0
2016-02-10 11:25:00,35.77,35.77,35.7,35.73,30915.0,32.114,32.114,32.0512,32.0781,30915.0
2016-02-10 11:30:00,35.73,35.8,35.71,35.74,26833.0,32.0781,32.141,32.0602,32.0871,26833.0
2016-02-10 11:35:00,35.74,35.76,35.6,35.62,45739.0,32.0871,32.1051,31.9614,31.9794,45739.0
2016-02-10 11:40:00,35.62,35.72,35.56,35.71,40921.0,31.9794,32.0691,31.9255,32.0602,40921.0
2016-02-10 11:45:00,35.71,35.79,35.64,35.78,37588.0,32.0602,32.132,31.9973,32.123,37588.0
2016-02-10 11:50:00,35.77,35.83,35.69,35.74,55979.0,32.114,32.1679,32.0422,32.0871,55979.0
2016-02-10 11:55:00,35.75,35.78,35.66,35.67,37299.0,32.0961,32.123,32.0153,32.0243,37299.0
2016-02-10 12:00:00,35.67,35.73,35.63,35.66,40202.0,32.0243,32.0781,31.9883,32.0153,40202.0
2016-02-10 12:05:00,35.66,35.72,35.58,35.7,61361.0,32.0153,32.0691,31.9435,32.0512,61361.0
2016-02-10 12:10:00,35.7,35.73,35.59,35.61,42410.0,32.0512,32.0781,31.9524,31.9704,42410.0
2016-02-10 12:15:00,35.6,35.66,35.55,35.62,36043.0,31.9614,32.0153,31.9165,31.9794,36043.0
2016-02-10 12:20:00,35.63,35.79,35.63,35.72,36658.0,31.9883,32.132,31.9883,32.0691,36658.0
2016-02-10 12:25:00,35.71,35.8,35.71,35.76,25533.0,32.0602,32.141,32.0602,32.1051,25533.0
2016-02-10 12:30:00,35.76,35.77,35.62,35.62,45376.0,32.1051,32.114,31.9794,31.9794,45376.0
2016-02-10 12:35:00,35.62,35.86,35.62,35.83,78922.0,31.9794,32.1948,31.9794,32.1679,78922.0
2016-02-10 12:40:00,35.84,35.91,35.82,35.89,26787.0,32.1769,32.2397,32.1589,32.2218,26787.0
2016-02-10 12:45:00,35.9,35.91,35.82,35.88,33012.0,32.2307,32.2397,32.1589,32.2128,33012.0
2016-02-10 12:50:00,35.89,35.95,35.85,35.93,30413.0,32.2218,32.2756,32.1859,32.2577,30413.0
2016-02-10 12:55:00,35.93,36.02,35.9,35.98,87761.0,32.2577,32.3385,32.2307,32.3026,87761.0
2016-02-10 13:00:00,35.99,36.01,35.92,36.01,33119.0,32.3115,32.3295,32.2487,32.3295,33119.0
2016-02-10 13:05:00,36.01,36.02,35.92,35.92,36310.0,32.3295,32.3385,32.2487,32.2487,36310.0
2016-02-10 13:10:00,35.92,36.0,35.88,35.88,27064.0,32.2487,32.3205,32.2128,32.2128,27064.0
2016-02-10 13:15:00,35.89,35.96,35.87,35.93,26847.0,32.2218,32.2846,32.2038,32.2577,26847.0
2016-02-10 13:20:00,35.93,35.99,35.92,35.94,41969.0,32.2577,32.3115,32.2487,32.2667,41969.0
2016-02-10 13:25:00,35.94,35.99,35.88,35.94,47651.0,32.2667,32.3115,32.2128,32.2667,47651.0
2016-02-10 13:30:00,35.94,35.94,35.89,35.9,67888.0,32.2667,32.2667,32.2218,32.2307,67888.0
2016-02-10 13:35:00,35.9,36.0,35.9,35.95,32409.0,32.2307,32.3205,32.2307,32.2756,32409.0
2016-02-10 13:40:00,35.96,36.06,35.94,36.06,31684.0,32.2846,32.3744,32.2667,32.3744,31684.0
2016-02-10 13:45:00,36.07,36.08,35.99,36.01,62851.0,32.3834,32.3923,32.3115,32.3295,62851.0
2016-02-10 13:50:00,36.0,36.01,35.9,35.91,46079.0,32.3205,32.3295,32.2307,32.2397,46079.0
2016-02-10 13:55:00,35.91,35.92,35.84,35.87,49844.0,32.2397,32.2487,32.1769,32.2038,49844.0
2016-02-10 14:00:00,35.88,35.92,35.77,35.77,56122.0,32.2128,32.2487,32.114,32.114,56122.0
2016-02-10 14:05:00,35.77,35.89,35.76,35.77,83695.0,32.114,32.2218,32.1051,32.114,83695.0
2016-02-10 14:10:00,35.77,35.85,35.77,35.79,63248.0,32.114,32.1859,32.114,32.132,63248.0
2016-02-10 14:15:00,35.79,35.81,35.71,35.8,57230.0,32.132,32.1499,32.0602,32.141,57230.0
2016-02-10 14:20:00,35.79,35.79,35.69,35.7,44985.0,32.132,32.132,32.0422,32.0512,44985.0
2016-02-10 14:25:00,35.69,35.72,35.64,35.69,65196.0,32.0422,32.0691,31.9973,32.0422,65196.0
2016-02-10 14:30:00,35.7,35.76,35.69,35.75,105359.0,32.0512,32.1051,32.0422,32.0961,105359.0
2016-02-10 14:35:00,35.76,35.76,35.68,35.68,48252.0,32.1051,32.1051,32.0332,32.0332,48252.0
2016-02-10 14:40:00,35.68,35.7,35.6,35.7,49949.0,32.0332,32.0512,31.9614,32.0512,49949.0
2016-02-10 14:45:00,35.71,35.71,35.65,35.7,42513.0,32.0602,32.0602,32.0063,32.0512,42513.0
2016-02-10 14:50:00,35.69,35.69,35.6,35.66,95613.0,32.0422,32.0422,31.9614,32.0153,95613.0
2016-02-10 14:55:00,35.66,35.73,35.66,35.68,35350.0,32.0153,32.0781,32.0153,32.0332,35350.0
2016-02-10 15:00:00,35.68,35.88,35.68,35.88,74216.0,32.0332,32.2128,32.0332,32.2128,74216.0
2016-02-10 15:05:00,35.88,35.92,35.84,35.85,53164.0,32.2128,32.2487,32.1769,32.1859,53164.0
2016-02-10 15:10:00,35.84,35.88,35.78,35.78,74382.0,32.1769,32.2128,32.123,32.123,74382.0
2016-02-10 15:15:00,35.77,35.82,35.6,35.62,72183.0,32.114,32.1589,31.9614,31.9794,72183.0
2016-02-10 15:20:00,35.61,35.76,35.6,35.75,36946.0,31.9704,32.1051,31.9614,32.0961,36946.0
2016-02-10 15:25:00,35.75,35.78,35.6,35.63,40565.0,32.0961,32.123,31.9614,31.9883,40565.0
2016-02-10 15:30:00,35.63,35.69,35.59,35.65,80004.0,31.9883,32.0422,31.9524,32.0063,80004.0
2016-02-10 15:35:00,35.66,35.66,35.51,35.53,81456.0,32.0153,32.0153,31.8806,31.8986,81456.0
2016-02-10 15:40:00,35.52,35.62,35.48,35.62,111840.0,31.8896,31.9794,31.8537,31.9794,111840.0
2016-02-10 15:45:00,35.62,35.65,35.57,35.58,74601.0,31.9794,32.0063,31.9345,31.9435,74601.0
2016-02-10 15:50:00,35.58,35.58,35.5,35.55,108441.0,31.9435,31.9435,31.8716,31.9165,108441.0
2016-02-10 15:55:00,35.54,35.57,35.52,35.54,265683.0,31.9075,31.9345,31.8896,31.9075,265683.0
2016-02-11 09:30:00,34.97,35.3,34.78,35.18,163824.0,31.3958,31.6921,31.2252,31.5843,163824.0
2016-02-11 09:35:00,35.18,35.29,35.06,35.1,83354.0,31.5843,31.6831,31.4766,31.5125,83354.0
2016-02-11 09:40:00,35.12,35.28,35.1,35.28,48532.0,31.5305,31.6741,31.5125,31.6741,48532.0
2016-02-11 09:45:00,35.28,35.4,35.21,35.23,76042.0,31.6741,31.7818,31.6113,31.6292,76042.0
2016-02-11 09:50:00,35.21,35.46,35.17,35.41,41243.0,31.6113,31.8357,31.5754,31.7908,41243.0
2016-02-11 09:55:00,35.4,35.64,35.31,35.57,86023.0,31.7818,31.9973,31.701,31.9345,86023.0
2016-02-11 10:00:00,35.56,35.65,35.43,35.54,68143.0,31.9255,32.0063,31.8088,31.9075,68143.0
2016-02-11 10:05:00,35.56,35.76,35.54,35.64,41218.0,31.9255,32.1051,31.9075,31.9973,41218.0
2016-02-11 10:10:00,35.64,35.67,35.53,35.6,75308.0,31.9973,32.0243,31.8986,31.9614,75308.0
2016-02-11 10:15:00,35.59,35.59,35.43,35.53,47181.0,31.9524,31.9524,31.8088,31.8986,47181.0
2016-02-11 10:20:00,35.53,35.58,35.41,35.58,42741.0,31.8986,31.9435,31.7908,31.9435,42741.0
2016-02-11 10:25:00,35.59,35.6,35.29,35.33,53708.0,31.9524,31.9614,31.6831,31.719,53708.0
2016-02-11 10:30:00,35.31,35.43,35.26,35.41,53353.0,31.701,31.8088,31.6562,31.7908,53353.0
2016-02-11 10:35:00,35.41,35.42,35.22,35.29,50522.0,31.7908,31.7998,31.6202,31.6831,50522.0
2016-02-11 10:40:00,35.28,35.29,35.23,35.29,43642.0,31.6741,31.6831,31.6292,31.6831,43642.0
2016-02-11 10:45:00,35.28,35.52,35.26,35.48,56943.0,31.6741,31.8896,31.6562,31.8537,56943.0
2016-02-11 10:50:00,35.48,35.49,35.35,35.39,31064.0,31.8537,31.8627,31.737,31.7729,31064.0
2016-02-11 10:55:00,35.38,35.48,35.35,35.38,47867.0,31.7639,31.8537,31.737,31.7639,47867.0
2016-02-11 11:00:00,35.37,35.42,35.35,35.35,86987.0,31.7549,31.7998,31.737,31.737,86987.0
2016-02-11 11:05:00,35.35,35.39,35.29,35.34,61212.0,31.737,31.7729,31.6831,31.728,61212.0
2016-02-11 11:10:00,35.34,35.39,35.27,35.31,45864.0,31.728,31.7729,31.6651,31.701,45864.0
2016-02-11 11:15:00,35.32,35.48,35.28,35.47,88073.0,31.71,31.8537,31.6741,31.8447,88073.0
2016-02-11 11:20:00,35.49,35.54,35.3,35.37,32517.0,31.8627,31.9075,31.6921,31.7549,32517.0
2016-02-11 11:25:00,35.37,35.39,35.24,35.26,31947.0,31.7549,31.7729,31.6382,31.6562,31947.0
2016-02-11 11:30:00,35.25,35.28,35.17,35.18,69878.0,31.6472,31.6741,31.5754,31.5843,69878.0
2016-02-11 11:35:00,35.18,35.28,35.18,35.28,47801.0,31.5843,31.6741,31.5843,31.6741,47801.0
2016-02-11 11:40:00,35.28,35.48,35.27,35.47,160864.0,31.6741,31.8537,31.6651,31.8447,160864.0
2016-02-11 11:45:00,35.48,35.49,35.32,35.33,30256.0,31.8537,31.8627,31.71,31.719,30256.0
2016-02-11 11:50:00,35.31,35.47,35.31,35.41,37030.0,31.701,31.8447,31.701,31.7908,37030.0
2016-02-11 11:55:00,35.41,35.56,35.4,35.45,56886.0,31.7908,31.9255,31.7818,31.8267,56886.0
2016-02-11 12:00:00,35.44,35.44,35.36,35.41,22830.0,31.8178,31.8178,31.7459,31.7908,22830.0
2016-02-11 12:05:00,35.41,35.44,35.34,35.35,40034.0,31.7908,31.8178,31.728,31.737,40034.0
2016-02-11 12:10:00,35.34,35.46,35.33,35.38,39731.0,31.728,31.8357,31.719,31.7639,39731.0
2016-02-11 12:15:00,35.39,35.39,35.28,35.32,35329.0,31.7729,31.7729,31.6741,31.71,35329.0
2016-02-11 12:20:00,35.33,35.37,35.29,35.36,16747.0,31.719,31.7549,31.6831,31.7459,16747.0
2016-02-11 12:25:00,35.36,35.46,35.34,35.37,39720.0,31.7459,31.8357,31.728,31.7549,39720.0
2016-02-11 12:30:00,35.36,35.36,35.28,35.32,26092.0,31.7459,31.7459,31.6741,31.71,26092.0
2016-02-11 12:35:00,35.32,35.38,35.32,35.34,24982.0,31.71,31.7639,31.71,31.728,24982.0
2016-02-11 12:40:00,35.34,35.35,35.27,35.32,24960.0,31.728,31.737,31.6651,31.71,24960.0
2016-02-11 12:45:00,35.32,35.35,35.27,35.32,39065.0,31.71,31.737,31.6651,31.71,39065.0
2016-02-11 12:50:00,35.32,35.4,35.32,35.37,25602.0,31.71,31.7818,31.71,31.7549,25602.0
2016-02-11 12:55:00,35.37,35.46,35.36,35.43,27413.0,31.7549,31.8357,31.7459,31.8088,27413.0
2016-02-11 13:00:00,35.42,35.5,35.33,35.37,57017.0,31.7998,31.8716,31.719,31.7549,57017.0
2016-02-11 13:05:00,35.37,35.44,35.32,35.43,26198.0,31.7549,31.8178,31.71,31.8088,26198.0
2016-02-11 13:10:00,35.42,35.47,35.37,35.42,26427.0,31.7998,31.8447,31.7549,31.7998,26427.0
2016-02-11 13:15:00,35.4,35.41,35.33,35.39,22104.0,31.7818,31.7908,31.719,31.7729,22104.0
2016-02-11 13:20:00,35.38,35.44,35.32,35.33,34961.0,31.7639,31.8178,31.71,31.719,34961.0
2016-02-11 13:25:00,35.32,35.37,35.27,35.27,29075.0,31.71,31.7549,31.6651,31.6651,29075.0
2016-02-11 13:30:00,35.25,35.31,35.23,35.26,34886.0,31.6472,31.701,31.6292,31.6562,34886.0
2016-02-11 13:35:00,35.26,35.26,35.07,35.1,67641.0,31.6562,31.6562,31.4856,31.5125,67641.0
2016-02-11 13:40:00,35.1,35.14,35.06,35.12,33572.0,31.5125,31.5484,31.4766,31.5305,33572.0
2016-02-11 13:45:00,35.12,35.13,35.07,35.12,25185.0,31.5305,31.5394,31.4856,31.5305,25185.0
2016-02-11 13:50:00,35.12,35.15,35.09,35.13,21481.0,31.5305,31.5574,31.5035,31.5394,21481.0
2016-02-11 13:55:00,35.14,35.15,35.06,35.13,29989.0,31.5484,31.5574,31.4766,31.5394,29989.0
2016-02-11 14:00:00,35.12,35.14,35.05,35.11,48137.0,31.5305,31.5484,31.4676,31.5215,48137.0
2016-02-11 14:05:00,35.09,35.12,35.0,35.11,69265.0,31.5035,31.5305,31.4227,31.5215,69265.0
2016-02-11 14:10:00,35.11,35.14,35.04,35.07,35098.0,31.5215,31.5484,31.4586,31.4856,35098.0
2016-02-11 14:15:00,35.08,35.08,34.93,34.94,54212.0,31.4946,31.4946,31.3599,31.3689,54212.0
2016-02-11 14:20:00,34.94,35.02,34.94,34.96,54889.0,31.3689,31.4407,31.3689,31.3868,54889.0
2016-02-11 14:25:00,34.95,35.0,34.92,34.94,41827.0,31.3778,31.4227,31.3509,31.3689,41827.0
2016-02-11 14:30:00,34.94,35.05,34.92,35.01,47372.0,31.3689,31.4676,31.3509,31.4317,47372.0
2016-02-11 14:35:00,35.01,35.16,34.92,35.14,101490.0,31.4317,31.5664,31.3509,31.5484,101490.0
2016-02-11 14:40:00,35.14,35.31,35.08,35.2,84094.0,31.5484,31.701,31.4946,31.6023,84094.0
2016-02-11 14:45:00,35.18,35.36,35.14,35.32,88306.0,31.5843,31.7459,31.5484,31.71,88306.0
2016-02-11 14:50:00,35.31,35.5,35.28,35.42,86842.0,31.701,31.8716,31.6741,31.7998,86842.0
2016-02-11 14:55:00,35.42,35.47,35.35,35.39,67886.0,31.7998,31.8447,31.737,31.7729,67886.0
2016-02-11 15:00:00,35.4,35.42,35.22,35.29,132279.0,31.7818,31.7998,31.6202,31.6831,132279.0
2016-02-11 15:05:00,35.28,35.31,35.14,35.25,139656.0,31.6741,31.701,31.5484,31.6472,139656.0
2016-02-11 15:10:00,35.25,35.41,35.24,35.39,78473.0,31.6472,31.7908,31.6382,31.7729,78473.0
2016-02-11 15:15:00,35.4,35.4,35.27,35.3,52425.0,31.7818,31.7818,31.6651,31.6921,52425.0
2016-02-11 15:20:00,35.3,35.42,35.27,35.32,50036.0,31.6921,31.7998,31.6651,31.71,50036.0
2016-02-11 15:25:00,35.32,35.45,35.31,35.42,95571.0,31.71,31.8267,31.701,31.7998,95571.0
2016-02-11 15:30:00,35.41,35.41,35.28,35.36,93967.0,31.7908,31.7908,31.6741,31.7459,93967.0
2016-02-11 15:35:00,35.37,35.52,35.34,35.49,128107.0,31.7549,31.8896,31.728,31.8627,128107.0
2016-02-11 15:40:00,35.5,35.55,35.44,35.49,127799.0,31.8716,31.9165,31.8178,31.8627,127799.0
2016-02-11 15:45:00,35.49,35.53,35.42,35.46,141875.0,31.8627,31.8986,31.7998,31.8357,141875.0
2016-02-11 15:50:00,35.47,35.5,35.4,35.41,174941.0,31.8447,31.8716,31.7818,31.7908,174941.0
2016-02-11 15:55:00,35.41,35.43,35.31,35.33,331512.0,31.7908,31.8088,31.701,31.719,331512.0
2016-02-12 09:30:00,35.8,35.89,35.5,35.55,192707.0,32.141,32.2218,31.8716,31.9165,192707.0
2016-02-12 09:35:00,35.58,35.64,35.26,35.52,123794.0,31.9435,31.9973,31.6562,31.8896,123794.0
2016-02-12 09:40:00,35.51,35.8,35.45,35.46,149668.0,31.8806,32.141,31.8267,31.8357,149668.0
2016-02-12 09:45:00,35.44,35.58,35.26,35.3,137436.0,31.8178,31.9435,31.6562,31.6921,137436.0
2016-02-12 09:50:00,35.3,35.38,35.17,35.3,126296.0,31.6921,31.7639,31.5754,31.6921,126296.0
2016-02-12 09:55:00,35.3,35.35,35.12,35.2,62677.0,31.6921,31.737,31.5305,31.6023,62677.0
2016-02-12 10:00:00,35.18,35.22,35.09,35.19,86820.0,31.5843,31.6202,31.5035,31.5933,86820.0
2016-02-12 10:05:00,35.2,35.33,35.16,35.32,77978.0,31.6023,31.719,31.5664,31.71,77978.0
2016-02-12 10:10:00,35.33,35.38,35.27,35.32,85244.0,31.719,31.7639,31.6651,31.71,85244.0
2016-02-12 10:15:00,35.32,35.52,35.32,35.49,71445.0,31.71,31.8896,31.71,31.8627,71445.0
2016-02-12 10:20:00,35.5,35.52,35.36,35.37,73360.0,31.8716,31.8896,31.7459,31.7549,73360.0
2016-02-12 10:25:00,35.37,35.41,35.26,35.29,87033.0,31.7549,31.7908,31.6562,31.6831,87033.0
2016-02-12 10:30:00,35.3,35.5,35.3,35.49,85369.0,31.6921,31.8716,31.6921,31.8627,85369.0
2016-02-12 10:35:00,35.49,35.58,35.48,35.52,134564.0,31.8627,31.9435,31.8537,31.8896,134564.0
2016-02-12 10:40:00,35.52,35.57,35.42,35.46,51055.0,31.8896,31.9345,31.7998,31.8357,51055.0
2016-02-12 10:45:00,35.47,35.48,35.39,35.4,44920.0,31.8447,31.8537,31.7729,31.7818,44920.0
2016-02-12 10:50:00,35.4,35.5,35.4,35.44,60444.0,31.7818,31.8716,31.7818,31.8178,60444.0
2016-02-12 10:55:00,35.45,35.47,35.38,35.44,44438.0,31.8267,31.8447,31.7639,31.8178,44438.0
2016-02-12 11:00:00,35.44,35.51,35.44,35.44,58400.0,31.8178,31.8806,31.8178,31.8178,58400.0
2016-02-12 11:05:00,35.44,35.51,35.44,35.51,51700.0,31.8178,31.8806,31.8178,31.8806,51700.0
2016-02-12 11:10:00,35.52,35.59,35.48,35.59,57031.0,31.8896,31.9524,31.8537,31.9524,57031.0
2016-02-12 11:15:00,35.58,35.66,35.56,35.63,176308.0,31.9435,32.0153,31.9255,31.9883,176308.0
2016-02-12 11:20:00,35.64,35.82,35.64,35.82,83135.0,31.9973,32.1589,31.9973,32.1589,83135.0
2016-02-12 11:25:00,35.82,35.98,35.8,35.97,68902.0,32.1589,32.3026,32.141,32.2936,68902.0
2016-02-12 11:30:00,35.97,36.08,35.94,36.07,113321.0,32.2936,32.3923,32.2667,32.3834,113321.0
2016-02-12 11:35:00,36.07,36.07,35.93,35.94,57150.0,32.3834,32.3834,32.2577,32.2667,57150.0
2016-02-12 11:40:00,35.94,36.04,35.89,35.89,122908.0,32.2667,32.3564,32.2218,32.2218,122908.0
2016-02-12 11:45:00,35.9,35.96,35.82,35.82,54595.0,32.2307,32.2846,32.1589,32.1589,54595.0
2016-02-12 11:50:00,35.82,35.87,35.74,35.76,57077.0,32.1589,32.2038,32.0871,32.1051,57077.0
2016-02-12 11:55:00,35.75,35.91,35.74,35.89,59882.0,32.0961,32.2397,32.0871,32.2218,59882.0
2016-02-12 12:00:00,35.9,35.96,35.89,35.9,41317.0,32.2307,32.2846,32.2218,32.2307,41317.0
2016-02-12 12:05:00,35.9,35.92,35.83,35.86,36285.0,32.2307,32.2487,32.1679,32.1948,36285.0
2016-02-12 12:10:00,35.85,35.97,35.84,35.97,29748.0,32.1859,32.2936,32.1769,32.2936,29748.0
2016-02-12 12:15:00,35.97,35.98,35.92,35.95,50910.0,32.2936,32.3026,32.2487,32.2756,50910.0
2016-02-12 12:20:00,35.95,35.97,35.9,35.95,34173.0,32.2756,32.2936,32.2307,32.2756,34173.0
2016-02-12 12:25:00,35.95,36.03,35.94,36.0,31623.0,32.2756,32.3475,32.2667,32.3205,31623.0
2016-02-12 12:30:00,36.0,36.03,35.94,35.95,42737.0,32.3205,32.3475,32.2667,32.2756,42737.0
2016-02-12 12:35:00,35.94,35.95,35.84,35.93,60743.0,32.2667,32.2756,32.1769,32.2577,60743.0
2016-02-12 12:40:00,35.93,36.0,35.91,36.0,29124.0,32.2577,32.3205,32.2397,32.3205,29124.0
2016-02-12 12:45:00,36.0,36.0,35.94,35.94,40160.0,32.3205,32.3205,32.2667,32.2667,40160.0
2016-02-12 12:50:00,35.94,35.96,35.91,35.93,41104.0,32.2667,32.2846,32.2397,32.2577,41104.0
2016-02-12 12:55:00,35.93,35.95,35.91,35.92,43778.0,32.2577,32.2756,32.2397,32.2487,43778.0
2016-02-12 13:00:00,35.91,35.93,35.87,35.88,47522.0,32.2397,32.2577,32.2038,32.2128,47522.0
2016-02-12 13:05:00,35.89,35.92,35.86,35.92,35715.0,32.2218,32.2487,32.1948,32.2487,35715.0
2016-02-12 13:10:00,35.93,35.98,35.89,35.9,67271.0,32.2577,32.3026,32.2218,32.2307,67271.0
2016-02-12 13:15:00,35.88,35.91,35.86,35.87,43229.0,32.2128,32.2397,32.1948,32.2038,43229.0
2016-02-12 13:20:00,35.87,35.92,35.83,35.84,31667.0,32.2038,32.2487,32.1679,32.1769,31667.0
2016-02-12 13:25:00,35.84,35.88,35.84,35.88,36593.0,32.1769,32.2128,32.1769,32.2128,36593.0
2016-02-12 13:30:00,35.88,35.95,35.86,35.95,40577.0,32.2128,32.2756,32.1948,32.2756,40577.0
2016-02-12 13:35:00,35.95,36.0,35.91,35.98,72712.0,32.2756,32.3205,32.2397,32.3026,72712.0
2016-02-12 13:40:00,35.99,36.04,35.95,36.03,38966.0,32.3115,32.3564,32.2756,32.3475,38966.0
2016-02-12 13:45:00,36.04,36.05,36.01,36.05,32884.0,32.3564,32.3654,32.3295,32.3654,32884.0
2016-02-12 13:50:00,36.04,36.05,36.0,36.01,36709.0,32.3564,32.3654,32.3205,32.3295,36709.0
2016-02-12 13:55:00,36.01,36.02,35.97,36.02,49330.0,32.3295,32.3385,32.2936,32.3385,49330.0
2016-02-12 14:00:00,36.02,36.05,35.99,36.03,34274.0,32.3385,32.3654,32.3115,32.3475,34274.0
2016-02-12 14:05:00,36.04,36.08,36.0,36.07,62639.0,32.3564,32.3923,32.3205,32.3834,62639.0
2016-02-12 14:10:00,36.07,36.1,36.02,36.08,40791.0,32.3834,32.4103,32.3385,32.3923,40791.0
2016-02-12 14:15:00,36.09,36.13,36.0,36.03,72035.0,32.4013,32.4372,32.3205,32.3475,72035.0
2016-02-12 14:20:00,36.04,36.04,35.99,36.02,30339.0,32.3564,32.3564,32.3115,32.3385,30339.0
2016-02-12 14:25:00,36.02,36.1,36.0,36.08,69167.0,32.3385,32.4103,32.3205,32.3923,69167.0
2016-02-12 14:30:00,36.09,36.1,36.05,36.07,34194.0,32.4013,32.4103,32.3654,32.3834,34194.0
2016-02-12 14:35:00,36.07,36.07,35.99,36.0,41640.0,32.3834,32.3834,32.3115,32.3205,41640.0
2016-02-12 14:40:00,36.0,36.0,35.95,36.0,68768.0,32.3205,32.3205,32.2756,32.3205,68768.0
2016-02-12 14:45:00,36.0,36.08,36.0,36.07,51419.0,32.3205,32.3923,32.3205,32.3834,51419.0
2016-02-12 14:50:00,36.07,36.17,36.06,36.16,40024.0,32.3834,32.4731,32.3744,32.4642,40024.0
2016-02-12 14:55:00,36.16,36.2,36.13,36.15,77983.0,32.4642,32.5001,32.4372,32.4552,77983.0
2016-02-12 15:00:00,36.15,36.16,36.11,36.15,41090.0,32.4552,32.4642,32.4193,32.4552,41090.0
2016-02-12 15:05:00,36.15,36.18,36.11,36.11,50602.0,32.4552,32.4821,32.4193,32.4193,50602.0
2016-02-12 15:10:00,36.12,36.15,36.09,36.09,62611.0,32.4283,32.4552,32.4013,32.4013,62611.0
2016-02-12 15:15:00,36.1,36.14,36.09,36.14,72430.0,32.4103,32.4462,32.4013,32.4462,72430.0
2016-02-12 15:20:00,36.13,36.21,36.13,36.2,93176.0,32.4372,32.5091,32.4372,32.5001,93176.0
2016-02-12 15:25:00,36.21,36.24,36.18,36.24,105573.0,32.5091,32.536,32.4821,32.536,105573.0
2016-02-12 15:30:00,36.24,36.24,36.2,36.21,201106.0,32.536,32.536,32.5001,32.5091,201106.0
2016-02-12 15:35:00,36.2,36.24,36.2,36.23,156001.0,32.5001,32.536,32.5001,32.527,156001.0
2016-02-12 15:40:00,36.23,36.25,36.15,36.23,140131.0,32.527,32.545,32.4552,32.527,140131.0
2016-02-12 15:45:00,36.23,36.25,36.18,36.2,146735.0,32.527,32.545,32.4821,32.5001,146735.0
2016-02-12 15:50:00,36.2,36.21,36.17,36.2,130334.0,32.5001,32.5091,32.4731,32.5001,130334.0
2016-02-12 15:55:00,36.21,36.25,36.18,36.23,312777.0,32.5091,32.545,32.4821,32.527,312777.0
2016-02-16 09:30:00,36.6,36.75,36.46,36.67,181109.0,32.8592,32.9939,32.7335,32.922,181109.0
2016-02-16 09:35:00,36.71,36.77,36.5,36.63,90593.0,32.958,33.0118,32.7694,32.8861,90593.0
2016-02-16 09:40:00,36.62,36.85,36.62,36.77,85936.0,32.8772,33.0836,32.8772,33.0118,85936.0
2016-02-16 09:45:00,36.77,36.83,36.55,36.58,136573.0,33.0118,33.0657,32.8143,32.8412,136573.0
2016-02-16 09:50:00,36.6,36.6,36.37,36.46,137324.0,32.8592,32.8592,32.6527,32.7335,137324.0
2016-02-16 09:55:00,36.46,36.52,36.34,36.49,57634.0,32.7335,32.7874,32.6258,32.7604,57634.0
2016-02-16 10:00:00,36.48,36.72,36.46,36.48,63647.0,32.7515,32.9669,32.7335,32.7515,63647.0
2016-02-16 10:05:00,36.49,36.65,36.48,36.62,60389.0,32.7604,32.9041,32.7515,32.8772,60389.0
2016-02-16 10:10:00,36.61,36.81,36.57,36.78,76106.0,32.8682,33.0477,32.8323,33.0208,76106.0
2016-02-16 10:15:00,36.77,36.83,36.66,36.73,53801.0,33.0118,33.0657,32.9131,32.9759,53801.0
2016-02-16 10:20:00,36.73,36.76,36.63,36.74,59991.0,32.9759,33.0028,32.8861,32.9849,59991.0
2016-02-16 10:25:00,36.76,36.81,36.67,36.74,45236.0,33.0028,33.0477,32.922,32.9849,45236.0
2016-02-16 10:30:00,36.73,36.96,36.68,36.89,93673.0,32.9759,33.1824,32.931,33.1196,93673.0
2016-02-16 10:35:00,36.88,36.92,36.78,36.88,79130.0,33.1106,33.1465,33.0208,33.1106,79130.0
2016-02-16 10:40:00,36.88,36.95,36.78,36.95,93072.0,33.1106,33.1734,33.0208,33.1734,93072.0
2016-02-16 10:45:00,36.94,37.14,36.94,37.12,155815.0,33.1644,33.344,33.1644,33.3261,155815.0
2016-02-16 10:50:00,37.12,37.18,37.09,37.14,220654.0,33.3261,33.3799,33.2991,33.344,220654.0
2016-02-16 10:55:00,37.14,37.15,36.93,36.95,106028.0,33.344,33.353,33.1555,33.1734,106028.0
2016-02-16 11:00:00,36.94,37.0,36.91,36.96,35670.0,33.1644,33.2183,33.1375,33.1824,35670.0
2016-02-16 11:05:00,36.93,36.93,36.8,36.83,60728.0,33.1555,33.1555,33.0388,33.0657,60728.0
2016-02-16 11:10:00,36.83,36.93,36.77,36.85,56443.0,33.0657,33.1555,33.0118,33.0836,56443.0
2016-02-16 11:15:00,36.86,36.97,36.83,36.97,52242.0,33.0926,33.1914,33.0657,33.1914,52242.0
2016-02-16 11:20:00,36.97,36.97,36.83,36.94,105555.0,33.1914,33.1914,33.0657,33.1644,105555.0
2016-02-16 11:25:00,36.95,36.98,36.87,36.91,37559.0,33.1734,33.2004,33.1016,33.1375,37559.0
2016-02-16 11:30:00,36.91,37.06,36.91,36.99,40745.0,33.1375,33.2722,33.1375,33.2093,40745.0
2016-02-16 11:35:00,37.0,37.05,36.95,37.05,40357.0,33.2183,33.2632,33.1734,33.2632,40357.0
2016-02-16 11:40:00,37.05,37.08,36.98,37.03,45728.0,33.2632,33.2901,33.2004,33.2453,45728.0
2016-02-16 11:45:00,37.03,37.06,36.99,37.01,25466.0,33.2453,33.2722,33.2093,33.2273,25466.0
2016-02-16 11:50:00,37.01,37.1,36.93,37.05,41161.0,33.2273,33.3081,33.1555,33.2632,41161.0
2016-02-16 11:55:00,37.06,37.13,37.03,37.11,32143.0,33.2722,33.335,33.2453,33.3171,32143.0
2016-02-16 12:00:00,37.11,37.15,37.05,37.07,52850.0,33.3171,33.353,33.2632,33.2812,52850.0
2016-02-16 12:05:00,37.08,37.11,36.98,37.03,32111.0,33.2901,33.3171,33.2004,33.2453,32111.0
2016-02-16 12:10:00,37.03,37.05,36.99,37.01,38996.0,33.2453,33.2632,33.2093,33.2273,38996.0
2016-02-16 12:15:00,37.01,37.08,37.0,37.05,30017.0,33.2273,33.2901,33.2183,33.2632,30017.0
2016-02-16 12:20:00,37.05,37.09,37.03,37.07,21497.0,33.2632,33.2991,33.2453,33.2812,21497.0
2016-02-16 12:25:00,37.06,37.09,37.02,37.04,23530.0,33.2722,33.2991,33.2363,33.2542,23530.0
2016-02-16 12:30:00,37.04,37.08,37.0,37.02,45681.0,33.2542,33.2901,33.2183,33.2363,45681.0
2016-02-16 12:35:00,37.02,37.05,36.94,36.98,46466.0,33.2363,33.2632,33.1644,33.2004,46466.0
2016-02-16 12:40:00,36.97,36.98,36.84,36.84,66001.0,33.1914,33.2004,33.0747,33.0747,66001.0
2016-02-16 12:45:00,36.84,36.9,36.84,36.86,46929.0,33.0747,33.1285,33.0747,33.0926,46929.0
2016-02-16 12:50:00,36.87,37.07,36.86,37.05,31668.0,33.1016,33.2812,33.0926,33.2632,31668.0
2016-02-16 12:55:00,37.05,37.1,37.03,37.07,64107.0,33.2632,33.3081,33.2453,33.2812,64107.0
2016-02-16 13:00:00,37.07,37.08,37.03,37.04,41222.0,33.2812,33.2901,33.2453,33.2542,41222.0
2016-02-16 13:05:00,37.05,37.08,37.0,37.02,43791.0,33.2632,33.2901,33.2183,33.2363,43791.0
2016-02-16 13:10:00,37.03,37.06,36.97,37.03,72680.0,33.2453,33.2722,33.1914,33.2453,72680.0
2016-02-16 13:15:00,37.04,37.1,37.03,37.09,50143.0,33.2542,33.3081,33.2453,33.2991,50143.0
2016-02-16 13:20:00,37.09,37.13,37.05,37.06,44093.0,33.2991,33.335,33.2632,33.2722,44093.0
2016-02-16 13:25:00,37.06,37.12,36.99,36.99,60526.0,33.2722,33.3261,33.2093,33.2093,60526.0
2016-02-16 13:30:00,37.0,37.02,36.94,37.01,37997.0,33.2183,33.2363,33.1644,33.2273,37997.0
2016-02-16 13:35:00,37.01,37.04,36.97,36.97,48539.0,33.2273,33.2542,33.1914,33.1914,48539.0
2016-02-16 13:40:00,36.97,37.0,36.93,36.99,42608.0,33.1914,33.2183,33.1555,33.2093,42608.0
2016-02-16 13:45:00,36.98,37.0,36.94,36.94,50736.0,33.2004,33.2183,33.1644,33.1644,50736.0
2016-02-16 13:50:00,36.93,37.06,36.92,37.03,33969.0,33.1555,33.2722,33.1465,33.2453,33969.0
2016-02-16 13:55:00,37.04,37.06,37.0,37.05,31728.0,33.2542,33.2722,33.2183,33.2632,31728.0
2016-02-16 14:00:00,37.05,37.07,36.95,36.96,70373.0,33.2632,33.2812,33.1734,33.1824,70373.0
2016-02-16 14:05:00,36.96,36.99,36.86,36.91,86355.0,33.1824,33.2093,33.0926,33.1375,86355.0
2016-02-16 14:10:00,36.92,37.0,36.9,36.91,65690.0,33.1465,33.2183,33.1285,33.1375,65690.0
2016-02-16 14:15:00,36.92,37.0,36.91,36.98,51818.0,33.1465,33.2183,33.1375,33.2004,51818.0
2016-02-16 14:20:00,36.99,37.07,36.97,37.04,53298.0,33.2093,33.2812,33.1914,33.2542,53298.0
2016-02-16 14:25:00,37.04,37.07,36.99,37.07,53218.0,33.2542,33.2812,33.2093,33.2812,53218.0
2016-02-16 14:30:00,37.07,37.14,37.06,37.11,77983.0,33.2812,33.344,33.2722,33.3171,77983.0
2016-02-16 14:35:00,37.11,37.11,37.0,37.05,33941.0,33.3171,33.3171,33.2183,33.2632,33941.0
2016-02-16 14:40:00,37.05,37.11,37.01,37.05,72065.0,33.2632,33.3171,33.2273,33.2632,72065.0
2016-02-16 14:45:00,37.04,37.07,37.02,37.04,35583.0,33.2542,33.2812,33.2363,33.2542,35583.0
2016-02-16 14:50:00,37.05,37.1,37.05,37.06,57338.0,33.2632,33.3081,33.2632,33.2722,57338.0
2016-02-16 14:55:00,37.06,37.08,37.03,37.05,63682.0,33.2722,33.2901,33.2453,33.2632,63682.0
2016-02-16 15:00:00,37.05,37.14,37.05,37.14,62951.0,33.2632,33.344,33.2632,33.344,62951.0
2016-02-16 15:05:00,37.13,37.14,37.0,37.0,70906.0,33.335,33.344,33.2183,33.2183,70906.0
2016-02-16 15:10:00,36.99,37.07,36.98,37.06,72976.0,33.2093,33.2812,33.2004,33.2722,72976.0
2016-02-16 15:15:00,37.06,37.08,37.03,37.05,55013.0,33.2722,33.2901,33.2453,33.2632,55013.0
2016-02-16 15:20:00,37.06,37.11,37.05,37.06,120063.0,33.2722,33.3171,33.2632,33.2722,120063.0
2016-02-16 15:25:00,37.06,37.09,37.02,37.05,76469.0,33.2722,33.2991,33.2363,33.2632,76469.0
2016-02-16 15:30:00,37.04,37.07,37.0,37.04,68003.0,33.2542,33.2812,33.2183,33.2542,68003.0
2016-02-16 15:35:00,37.04,37.04,36.96,36.97,111354.0,33.2542,33.2542,33.1824,33.1914,111354.0
2016-02-16 15:40:00,36.97,37.02,36.92,37.01,122059.0,33.1914,33.2363,33.1465,33.2273,122059.0
2016-02-16 15:45:00,37.02,37.02,36.89,36.97,139088.0,33.2363,33.2363,33.1196,33.1914,139088.0
2016-02-16 15:50:00,36.97,37.08,36.94,37.07,188004.0,33.1914,33.2901,33.1644,33.2812,188004.0
2016-02-16 15:55:00,37.07,37.1,37.03,37.07,430835.0,33.2812,33.3081,33.2453,33.2812,430835.0
2016-02-17 09:30:00,37.47,37.8,37.46,37.76,161886.0,33.6403,33.9366,33.6313,33.9006,161886.0
2016-02-17 09:35:00,37.76,37.96,37.75,37.94,209973.0,33.9006,34.0802,33.8917,34.0622,209973.0
2016-02-17 09:40:00,37.94,38.05,37.92,38.03,207079.0,34.0622,34.161,34.0443,34.143,207079.0
2016-02-17 09:45:00,38.05,38.07,37.96,38.0,137376.0,34.161,34.179,34.0802,34.1161,137376.0
2016-02-17 09:50:00,38.01,38.19,37.95,38.18,136559.0,34.1251,34.2867,34.0712,34.2777,136559.0
2016-02-17 09:55:00,38.18,38.31,38.14,38.31,243758.0,34.2777,34.3944,34.2418,34.3944,243758.0
2016-02-17 10:00:00,38.31,38.38,38.12,38.14,131645.0,34.3944,34.4573,34.2238,34.2418,131645.0
2016-02-17 10:05:00,38.15,38.29,38.15,38.27,112826.0,34.2508,34.3765,34.2508,34.3585,112826.0
2016-02-17 10:10:00,38.26,38.36,38.22,38.32,118223.0,34.3495,34.4393,34.3136,34.4034,118223.0
2016-02-17 10:15:00,38.32,38.39,38.21,38.33,133368.0,34.4034,34.4662,34.3046,34.4124,133368.0
2016-02-17 10:20:00,38.32,38.39,38.29,38.38,90434.0,34.4034,34.4662,34.3765,34.4573,90434.0
2016-02-17 10:25:00,38.39,38.59,38.38,38.59,261796.0,34.4662,34.6458,34.4573,34.6458,261796.0
2016-02-17 10:30:00,38.59,38.6,38.43,38.48,98748.0,34.6458,34.6548,34.5022,34.547,98748.0
2016-02-17 10:35:00,38.48,38.57,38.44,38.44,80768.0,34.547,34.6279,34.5111,34.5111,80768.0
2016-02-17 10:40:00,38.44,38.46,38.38,38.45,78155.0,34.5111,34.5291,34.4573,34.5201,78155.0
2016-02-17 10:45:00,38.46,38.5,38.44,38.46,75265.0,34.5291,34.565,34.5111,34.5291,75265.0
2016-02-17 10:50:00,38.46,38.54,38.44,38.52,86263.0,34.5291,34.6009,34.5111,34.583,86263.0
2016-02-17 10:55:00,38.52,38.6,38.51,38.57,100325.0,34.583,34.6548,34.574,34.6279,100325.0
2016-02-17 11:00:00,38.56,38.68,38.49,38.67,109557.0,34.6189,34.7266,34.556,34.7176,109557.0
2016-02-17 11:05:00,38.66,38.69,38.53,38.58,98698.0,34.7087,34.7356,34.5919,34.6368,98698.0
2016-02-17 11:10:00,38.58,38.59,38.5,38.51,78988.0,34.6368,34.6458,34.565,34.574,78988.0
2016-02-17 11:15:00,38.51,38.52,38.45,38.47,62036.0,34.574,34.583,34.5201,34.5381,62036.0
2016-02-17 11:20:00,38.48,38.5,38.36,38.44,75170.0,34.547,34.565,34.4393,34.5111,75170.0
2016-02-17 11:25:00,38.44,38.58,38.42,38.46,55715.0,34.5111,34.6368,34.4932,34.5291,55715.0
2016-02-17 11:30:00,38.46,38.52,38.43,38.46,59495.0,34.5291,34.583,34.5022,34.5291,59495.0
2016-02-17 11:35:00,38.47,38.47,38.28,38.37,54339.0,34.5381,34.5381,34.3675,34.4483,54339.0
2016-02-17 11:40:00,38.38,38.47,38.34,38.41,41502.0,34.4573,34.5381,34.4214,34.4842,41502.0
2016-02-17 11:45:00,38.41,38.43,38.34,38.39,40503.0,34.4842,34.5022,34.4214,34.4662,40503.0
2016-02-17 11:50:00,38.39,38.49,38.39,38.41,61083.0,34.4662,34.556,34.4662,34.4842,61083.0
2016-02-17 11:55:00,38.4,38.56,38.37,38.56,77272.0,34.4752,34.6189,34.4483,34.6189,77272.0
2016-02-17 12:00:00,38.55,38.56,38.4,38.41,80317.0,34.6099,34.6189,34.4752,34.4842,80317.0
2016-02-17 12:05:00,38.41,38.49,38.4,38.42,40458.0,34.4842,34.556,34.4752,34.4932,40458.0
2016-02-17 12:10:00,38.41,38.42,38.28,38.41,84707.0,34.4842,34.4932,34.3675,34.4842,84707.0
2016-02-17 12:15:00,38.42,38.42,38.35,38.4,31635.0,34.4932,34.4932,34.4303,34.4752,31635.0
2016-02-17 12:20:00,38.4,38.51,38.38,38.48,54121.0,34.4752,34.574,34.4573,34.547,54121.0
2016-02-17 12:25:00,38.48,38.5,38.44,38.45,40279.0,34.547,34.565,34.5111,34.5201,40279.0
2016-02-17 12:30:00,38.46,38.52,38.45,38.51,49692.0,34.5291,34.583,34.5201,34.574,49692.0
2016-02-17 12:35:00,38.51,38.52,38.45,38.47,52841.0,34.574,34.583,34.5201,34.5381,52841.0
2016-02-17 12:40:00,38.47,38.47,38.31,38.33,71458.0,34.5381,34.5381,34.3944,34.4124,71458.0
2016-02-17 12:45:00,38.34,38.4,38.33,38.37,35202.0,34.4214,34.4752,34.4124,34.4483,35202.0
2016-02-17 12:50:00,38.37,38.42,38.35,38.37,34428.0,34.4483,34.4932,34.4303,34.4483,34428.0
2016-02-17 12:55:00,38.36,38.36,38.28,38.35,39075.0,34.4393,34.4393,34.3675,34.4303,39075.0
2016-02-17 13:00:00,38.35,38.36,38.31,38.36,54848.0,34.4303,34.4393,34.3944,34.4393,54848.0
2016-02-17 13:05:00,38.36,38.38,38.28,38.38,43905.0,34.4393,34.4573,34.3675,34.4573,43905.0
2016-02-17 13:10:00,38.38,38.39,38.33,38.36,32298.0,34.4573,34.4662,34.4124,34.4393,32298.0
2016-02-17 13:15:00,38.36,38.38,38.31,38.38,40568.0,34.4393,34.4573,34.3944,34.4573,40568.0
2016-02-17 13:20:00,38.37,38.41,38.35,38.37,25129.0,34.4483,34.4842,34.4303,34.4483,25129.0
2016-02-17 13:25:00,38.36,38.38,38.3,38.38,40646.0,34.4393,34.4573,34.3854,34.4573,40646.0
2016-02-17 13:30:00,38.38,38.38,38.25,38.25,70016.0,34.4573,34.4573,34.3406,34.3406,70016.0
2016-02-17 13:35:00,38.25,38.34,38.25,38.29,70853.0,34.3406,34.4214,34.3406,34.3765,70853.0
2016-02-17 13:40:00,38.29,38.39,38.29,38.38,31516.0,34.3765,34.4662,34.3765,34.4573,31516.0
2016-02-17 13:45:00,38.38,38.41,38.3,38.41,24798.0,34.4573,34.4842,34.3854,34.4842,24798.0
2016-02-17 13:50:00,38.39,38.43,38.34,38.41,27832.0,34.4662,34.5022,34.4214,34.4842,27832.0
2016-02-17 13:55:00,38.4,38.42,38.36,38.38,31566.0,34.4752,34.4932,34.4393,34.4573,31566.0
2016-02-17 14:00:00,38.39,38.49,38.36,38.46,90044.0,34.4662,34.556,34.4393,34.5291,90044.0
2016-02-17 14:05:00,38.45,38.54,38.42,38.51,44015.0,34.5201,34.6009,34.4932,34.574,44015.0
2016-02-17 14:10:00,38.51,38.54,38.5,38.54,32241.0,34.574,34.6009,34.565,34.6009,32241.0
2016-02-17 14:15:00,38.55,38.58,38.52,38.57,68053.0,34.6099,34.6368,34.583,34.6279,68053.0
2016-02-17 14:20:00,38.57,38.6,38.53,38.59,55494.0,34.6279,34.6548,34.5919,34.6458,55494.0
2016-02-17 14:25:00,38.59,38.62,38.58,38.61,53386.0,34.6458,34.6727,34.6368,34.6638,53386.0
2016-02-17 14:30:00,38.6,38.6,38.56,38.58,59267.0,34.6548,34.6548,34.6189,34.6368,59267.0
2016-02-17 14:35:00,38.57,38.64,38.57,38.6,55413.0,34.6279,34.6907,34.6279,34.6548,55413.0
2016-02-17 14:40:00,38.6,38.67,38.56,38.65,77414.0,34.6548,34.7176,34.6189,34.6997,77414.0
2016-02-17 14:45:00,38.65,38.68,38.6,38.63,100445.0,34.6997,34.7266,34.6548,34.6817,100445.0
2016-02-17 14:50:00,38.62,38.63,38.55,38.55,78907.0,34.6727,34.6817,34.6099,34.6099,78907.0
2016-02-17 14:55:00,38.55,38.58,38.53,38.53,46988.0,34.6099,34.6368,34.5919,34.5919,46988.0
2016-02-17 15:00:00,38.55,38.6,38.55,38.59,39608.0,34.6099,34.6548,34.6099,34.6458,39608.0
2016-02-17 15:05:00,38.6,38.65,38.56,38.59,84481.0,34.6548,34.6997,34.6189,34.6458,84481.0
2016-02-17 15:10:00,38.59,38.62,38.54,38.55,86917.0,34.6458,34.6727,34.6009,34.6099,86917.0
2016-02-17 15:15:00,38.55,38.61,38.54,38.58,70052.0,34.6099,34.6638,34.6009,34.6368,70052.0
2016-02-17 15:20:00,38.58,38.58,38.48,38.53,72544.0,34.6368,34.6368,34.547,34.5919,72544.0
2016-02-17 15:25:00,38.54,38.61,38.52,38.59,53699.0,34.6009,34.6638,34.583,34.6458,53699.0
2016-02-17 15:30:00,38.59,38.59,38.51,38.54,64985.0,34.6458,34.6458,34.574,34.6009,64985.0
2016-02-17 15:35:00,38.53,38.54,38.46,38.54,139061.0,34.5919,34.6009,34.5291,34.6009,139061.0
2016-02-17 15:40:00,38.54,38.54,38.5,38.53,118146.0,34.6009,34.6009,34.565,34.5919,118146.0
2016-02-17 15:45:00,38.53,38.54,38.51,38.52,149124.0,34.5919,34.6009,34.574,34.583,149124.0
2016-02-17 15:50:00,38.53,38.54,38.46,38.51,162235.0,34.5919,34.6009,34.5291,34.574,162235.0
2016-02-17 15:55:00,38.52,38.54,38.49,38.49,403948.0,34.583,34.6009,34.556,34.556,403948.0
2016-02-18 09:30:00,38.65,38.65,38.4,38.49,149981.0,34.6997,34.6997,34.4752,34.556,149981.0
2016-02-18 09:35:00,38.48,38.76,38.47,38.61,86287.0,34.547,34.7984,34.5381,34.6638,86287.0
2016-02-18 09:40:00,38.6,38.8,38.59,38.66,74509.0,34.6548,34.8343,34.6458,34.7087,74509.0
2016-02-18 09:45:00,38.63,38.71,38.5,38.61,71245.0,34.6817,34.7535,34.565,34.6638,71245.0
2016-02-18 09:50:00,38.61,38.73,38.57,38.61,58899.0,34.6638,34.7715,34.6279,34.6638,58899.0
2016-02-18 09:55:00,38.6,38.69,38.54,38.67,43967.0,34.6548,34.7356,34.6009,34.7176,43967.0
2016-02-18 10:00:00,38.67,38.74,38.48,38.73,63174.0,34.7176,34.7805,34.547,34.7715,63174.0
2016-02-18 10:05:00,38.73,38.75,38.47,38.48,43720.0,34.7715,34.7895,34.5381,34.547,43720.0
2016-02-18 10:10:00,38.49,38.59,38.48,38.57,108476.0,34.556,34.6458,34.547,34.6279,108476.0
2016-02-18 10:15:00,38.58,38.58,38.47,38.53,83320.0,34.6368,34.6368,34.5381,34.5919,83320.0
2016-02-18 10:20:00,38.53,38.74,38.47,38.71,107563.0,34.5919,34.7805,34.5381,34.7535,107563.0
2016-02-18 10:25:00,38.68,38.8,38.63,38.66,113301.0,34.7266,34.8343,34.6817,34.7087,113301.0
2016-02-18 10:30:00,38.66,38.67,38.55,38.59,124199.0,34.7087,34.7176,34.6099,34.6458,124199.0
2016-02-18 10:35:00,38.59,38.65,38.56,38.59,95811.0,34.6458,34.6997,34.6189,34.6458,95811.0
2016-02-18 10:40:00,38.59,38.62,38.55,38.61,82489.0,34.6458,34.6727,34.6099,34.6638,82489.0
2016-02-18 10:45:00,38.61,38.64,38.55,38.56,93101.0,34.6638,34.6907,34.6099,34.6189,93101.0
2016-02-18 10:50:00,38.57,38.64,38.53,38.63,193923.0,34.6279,34.6907,34.5919,34.6817,193923.0
2016-02-18 10:55:00,38.62,38.73,38.62,38.71,79463.0,34.6727,34.7715,34.6727,34.7535,79463.0
2016-02-18 11:00:00,38.7,38.76,38.66,38.71,111251.0,34.7446,34.7984,34.7087,34.7535,111251.0
2016-02-18 11:05:00,38.71,38.73,38.63,38.67,48786.0,34.7535,34.7715,34.6817,34.7176,48786.0
2016-02-18 11:10:00,38.66,38.76,38.66,38.73,59741.0,34.7087,34.7984,34.7087,34.7715,59741.0
2016-02-18 11:15:00,38.73,38.79,38.72,38.76,46465.0,34.7715,34.8254,34.7625,34.7984,46465.0
2016-02-18 11:20:00,38.77,38.8,38.66,38.67,48415.0,34.8074,34.8343,34.7087,34.7176,48415.0
2016-02-18 11:25:00,38.67,38.69,38.61,38.67,103947.0,34.7176,34.7356,34.6638,34.7176,103947.0
2016-02-18 11:30:00,38.67,38.67,38.6,38.63,70880.0,34.7176,34.7176,34.6548,34.6817,70880.0
2016-02-18 11:35:00,38.62,38.66,38.59,38.62,49682.0,34.6727,34.7087,34.6458,34.6727,49682.0
2016-02-18 11:40:00,38.62,38.65,38.57,38.62,39944.0,34.6727,34.6997,34.6279,34.6727,39944.0
2016-02-18 11:45:00,38.62,38.65,38.56,38.64,30516.0,34.6727,34.6997,34.6189,34.6907,30516.0
2016-02-18 11:50:00,38.63,38.79,38.63,38.73,65167.0,34.6817,34.8254,34.6817,34.7715,65167.0
2016-02-18 11:55:00,38.74,38.77,38.69,38.76,44959.0,34.7805,34.8074,34.7356,34.7984,44959.0
2016-02-18 12:00:00,38.77,38.77,38.71,38.72,58964.0,34.8074,34.8074,34.7535,34.7625,58964.0
2016-02-18 12:05:00,38.72,38.74,38.69,38.74,49100.0,34.7625,34.7805,34.7356,34.7805,49100.0
2016-02-18 12:10:00,38.74,38.76,38.67,38.68,106948.0,34.7805,34.7984,34.7176,34.7266,106948.0
2016-02-18 12:15:00,38.68,38.74,38.67,38.73,124378.0,34.7266,34.7805,34.7176,34.7715,124378.0
2016-02-18 12:20:00,38.73,38.78,38.72,38.76,75883.0,34.7715,34.8164,34.7625,34.7984,75883.0
2016-02-18 12:25:00,38.76,38.85,38.75,38.78,62648.0,34.7984,34.8792,34.7895,34.8164,62648.0
2016-02-18 12:30:00,38.77,38.89,38.76,38.88,58558.0,34.8074,34.9151,34.7984,34.9062,58558.0
2016-02-18 12:35:00,38.88,38.89,38.81,38.82,40271.0,34.9062,34.9151,34.8433,34.8523,40271.0
2016-02-18 12:40:00,38.83,38.86,38.8,38.81,38070.0,34.8613,34.8882,34.8343,34.8433,38070.0
2016-02-18 12:45:00,38.8,38.87,38.79,38.83,34728.0,34.8343,34.8972,34.8254,34.8613,34728.0
2016-02-18 12:50:00,38.83,38.88,38.83,38.88,32486.0,34.8613,34.9062,34.8613,34.9062,32486.0
2016-02-18 12:55:00,38.88,38.9,38.8,38.8,57991.0,34.9062,34.9241,34.8343,34.8343,57991.0
2016-02-18 13:00:00,38.81,38.85,38.78,38.79,28809.0,34.8433,34.8792,34.8164,34.8254,28809.0
2016-02-18 13:05:00,38.78,38.84,38.76,38.83,29624.0,34.8164,34.8703,34.7984,34.8613,29624.0
2016-02-18 13:10:00,38.82,38.82,38.75,38.77,50947.0,34.8523,34.8523,34.7895,34.8074,50947.0
2016-02-18 13:15:00,38.77,38.77,38.66,38.73,73776.0,34.8074,34.8074,34.7087,34.7715,73776.0
2016-02-18 13:20:00,38.73,38.74,38.66,38.7,46232.0,34.7715,34.7805,34.7087,34.7446,46232.0
2016-02-18 13:25:00,38.71,38.72,38.65,38.66,25345.0,34.7535,34.7625,34.6997,34.7087,25345.0
2016-02-18 13:30:00,38.66,38.69,38.64,38.66,53925.0,34.7087,34.7356,34.6907,34.7087,53925.0
2016-02-18 13:35:00,38.66,38.68,38.63,38.67,64499.0,34.7087,34.7266,34.6817,34.7176,64499.0
2016-02-18 13:40:00,38.66,38.67,38.63,38.63,40493.0,34.7087,34.7176,34.6817,34.6817,40493.0
2016-02-18 13:45:00,38.63,38.65,38.6,38.61,50397.0,34.6817,34.6997,34.6548,34.6638,50397.0
2016-02-18 13:50:00,38.62,38.66,38.59,38.64,49256.0,34.6727,34.7087,34.6458,34.6907,49256.0
2016-02-18 13:55:00,38.64,38.66,38.6,38.66,54190.0,34.6907,34.7087,34.6548,34.7087,54190.0
2016-02-18 14:00:00,38.65,38.72,38.63,38.68,75749.0,34.6997,34.7625,34.6817,34.7266,75749.0
2016-02-18 14:05:00,38.69,38.8,38.69,38.79,33499.0,34.7356,34.8343,34.7356,34.8254,33499.0
2016-02-18 14:10:00,38.8,38.87,38.8,38.84,34056.0,34.8343,34.8972,34.8343,34.8703,34056.0
2016-02-18 14:15:00,38.83,38.88,38.83,38.86,35966.0,34.8613,34.9062,34.8613,34.8882,35966.0
2016-02-18 14:20:00,38.86,38.86,38.83,38.85,58895.0,34.8882,34.8882,34.8613,34.8792,58895.0
2016-02-18 14:25:00,38.85,38.89,38.84,38.89,29305.0,34.8792,34.9151,34.8703,34.9151,29305.0
2016-02-18 14:30:00,38.89,38.97,38.89,38.97,107177.0,34.9151,34.987,34.9151,34.987,107177.0
2016-02-18 14:35:00,38.97,39.04,38.94,38.98,132224.0,34.987,35.0498,34.96,34.9959,132224.0
2016-02-18 14:40:00,38.99,39.06,38.99,39.04,135454.0,35.0049,35.0678,35.0049,35.0498,135454.0
2016-02-18 14:45:00,39.04,39.05,38.98,38.98,36802.0,35.0498,35.0588,34.9959,34.9959,36802.0
2016-02-18 14:50:00,38.98,39.04,38.97,39.03,29260.0,34.9959,35.0498,34.987,35.0408,29260.0
2016-02-18 14:55:00,39.03,39.07,39.0,39.03,58450.0,35.0408,35.0767,35.0139,35.0408,58450.0
2016-02-18 15:00:00,39.03,39.06,38.96,38.96,82727.0,35.0408,35.0678,34.978,34.978,82727.0
2016-02-18 15:05:00,38.97,38.98,38.92,38.94,64226.0,34.987,34.9959,34.9421,34.96,64226.0
2016-02-18 15:10:00,38.94,39.05,38.93,38.98,172155.0,34.96,35.0588,34.9511,34.9959,172155.0
2016-02-18 15:15:00,38.98,39.07,38.98,39.07,88820.0,34.9959,35.0767,34.9959,35.0767,88820.0
2016-02-18 15:20:00,39.07,39.1,39.01,39.07,56943.0,35.0767,35.1037,35.0229,35.0767,56943.0
2016-02-18 15:25:00,39.07,39.07,38.99,39.05,87970.0,35.0767,35.0767,35.0049,35.0588,87970.0
2016-02-18 15:30:00,39.05,39.05,38.94,39.0,80123.0,35.0588,35.0588,34.96,35.0139,80123.0
2016-02-18 15:35:00,38.99,39.01,38.93,38.96,75878.0,35.0049,35.0229,34.9511,34.978,75878.0
2016-02-18 15:40:00,38.96,39.01,38.93,38.97,111463.0,34.978,35.0229,34.9511,34.987,111463.0
2016-02-18 15:45:00,38.97,38.97,38.92,38.96,125098.0,34.987,34.987,34.9421,34.978,125098.0
2016-02-18 15:50:00,38.96,38.98,38.89,38.96,214048.0,34.978,34.9959,34.9151,34.978,214048.0
2016-02-18 15:55:00,38.96,39.05,38.96,39.01,295118.0,34.978,35.0588,34.978,35.0229,295118.0
2016-02-19 09:30:00,38.91,39.23,38.57,39.23,247229.0,34.9331,35.2204,34.6279,35.2204,247229.0
2016-02-19 09:35:00,39.21,39.22,39.0,39.03,51721.0,35.2024,35.2114,35.0139,35.0408,51721.0
2016-02-19 09:40:00,39.02,39.05,38.81,38.98,73155.0,35.0319,35.0588,34.8433,34.9959,73155.0
2016-02-19 09:45:00,38.99,39.22,38.98,39.16,111604.0,35.0049,35.2114,34.9959,35.1575,111604.0
2016-02-19 09:50:00,39.16,39.4,39.13,39.2,157446.0,35.1575,35.373,35.1306,35.1935,157446.0
2016-02-19 09:55:00,39.22,39.24,39.04,39.05,63468.0,35.2114,35.2294,35.0498,35.0588,63468.0
2016-02-19 10:00:00,39.04,39.17,38.99,39.13,70036.0,35.0498,35.1665,35.0049,35.1306,70036.0
2016-02-19 10:05:00,39.12,39.31,39.1,39.28,69106.0,35.1216,35.2922,35.1037,35.2653,69106.0
2016-02-19 10:10:00,39.27,39.27,39.18,39.2,39415.0,35.2563,35.2563,35.1755,35.1935,39415.0
2016-02-19 10:15:00,39.19,39.34,39.16,39.16,61139.0,35.1845,35.3192,35.1575,35.1575,61139.0
2016-02-19 10:20:00,39.16,39.26,39.15,39.17,26896.0,35.1575,35.2473,35.1486,35.1665,26896.0
2016-02-19 10:25:00,39.17,39.21,39.12,39.13,48754.0,35.1665,35.2024,35.1216,35.1306,48754.0
2016-02-19 10:30:00,39.14,39.15,39.04,39.12,61813.0,35.1396,35.1486,35.0498,35.1216,61813.0
2016-02-19 10:35:00,39.12,39.15,39.09,39.13,68601.0,35.1216,35.1486,35.0947,35.1306,68601.0
2016-02-19 10:40:00,39.12,39.19,39.08,39.14,37823.0,35.1216,35.1845,35.0857,35.1396,37823.0
2016-02-19 10:45:00,39.14,39.28,39.14,39.25,32425.0,35.1396,35.2653,35.1396,35.2383,32425.0
2016-02-19 10:50:00,39.26,39.3,39.25,39.29,35984.0,35.2473,35.2832,35.2383,35.2743,35984.0
2016-02-19 10:55:00,39.29,39.32,39.26,39.26,36207.0,35.2743,35.3012,35.2473,35.2473,36207.0
2016-02-19 11:00:00,39.25,39.27,39.13,39.17,44726.0,35.2383,35.2563,35.1306,35.1665,44726.0
2016-02-19 11:05:00,39.17,39.17,39.1,39.13,52933.0,35.1665,35.1665,35.1037,35.1306,52933.0
2016-02-19 11:10:00,39.13,39.22,39.12,39.21,40125.0,35.1306,35.2114,35.1216,35.2024,40125.0
2016-02-19 11:15:00,39.21,39.3,39.19,39.28,28947.0,35.2024,35.2832,35.1845,35.2653,28947.0
2016-02-19 11:20:00,39.28,39.3,39.23,39.27,23422.0,35.2653,35.2832,35.2204,35.2563,23422.0
2016-02-19 11:25:00,39.28,39.35,39.25,39.34,49558.0,35.2653,35.3281,35.2383,35.3192,49558.0
2016-02-19 11:30:00,39.33,39.37,39.3,39.32,71557.0,35.3102,35.3461,35.2832,35.3012,71557.0
2016-02-19 11:35:00,39.32,39.32,39.21,39.26,42799.0,35.3012,35.3012,35.2024,35.2473,42799.0
2016-02-19 11:40:00,39.25,39.28,39.21,39.21,59202.0,35.2383,35.2653,35.2024,35.2024,59202.0
2016-02-19 11:45:00,39.21,39.22,39.18,39.21,32817.0,35.2024,35.2114,35.1755,35.2024,32817.0
2016-02-19 11:50:00,39.21,39.26,39.19,39.2,39839.0,35.2024,35.2473,35.1845,35.1935,39839.0
2016-02-19 11:55:00,39.2,39.2,39.11,39.13,26059.0,35.1935,35.1935,35.1127,35.1306,26059.0
2016-02-19 12:00:00,39.13,39.14,39.06,39.08,35475.0,35.1306,35.1396,35.0678,35.0857,35475.0
2016-02-19 12:05:00,39.08,39.2,39.07,39.17,31654.0,35.0857,35.1935,35.0767,35.1665,31654.0
2016-02-19 12:10:00,39.18,39.22,39.16,39.21,34312.0,35.1755,35.2114,35.1575,35.2024,34312.0
2016-02-19 12:15:00,39.21,39.22,39.17,39.17,28372.0,35.2024,35.2114,35.1665,35.1665,28372.0
2016-02-19 12:20:00,39.16,39.22,39.16,39.22,30965.0,35.1575,35.2114,35.1575,35.2114,30965.0
2016-02-19 12:25:00,39.23,39.29,39.23,39.26,40420.0,35.2204,35.2743,35.2204,35.2473,40420.0
2016-02-19 12:30:00,39.25,39.33,39.25,39.32,42005.0,35.2383,35.3102,35.2383,35.3012,42005.0
2016-02-19 12:35:00,39.31,39.34,39.28,39.28,34544.0,35.2922,35.3192,35.2653,35.2653,34544.0
2016-02-19 12:40:00,39.28,39.35,39.28,39.35,42397.0,35.2653,35.3281,35.2653,35.3281,42397.0
2016-02-19 12:45:00,39.35,39.37,39.34,39.35,87834.0,35.3281,35.3461,35.3192,35.3281,87834.0
2016-02-19 12:50:00,39.35,39.39,39.28,39.32,33098.0,35.3281,35.364,35.2653,35.3012,33098.0
2016-02-19 12:55:00,39.31,39.33,39.25,39.31,44462.0,35.2922,35.3102,35.2383,35.2922,44462.0
2016-02-19 13:00:00,39.3,39.37,39.3,39.31,34734.0,35.2832,35.3461,35.2832,35.2922,34734.0
2016-02-19 13:05:00,39.32,39.32,39.27,39.29,32283.0,35.3012,35.3012,35.2563,35.2743,32283.0
2016-02-19 13:10:00,39.29,39.32,39.23,39.24,47162.0,35.2743,35.3012,35.2204,35.2294,47162.0
2016-02-19 13:15:00,39.25,39.34,39.24,39.33,45657.0,35.2383,35.3192,35.2294,35.3102,45657.0
2016-02-19 13:20:00,39.34,39.37,39.31,39.35,30678.0,35.3192,35.3461,35.2922,35.3281,30678.0
2016-02-19 13:25:00,39.35,39.38,39.34,39.34,44851.0,35.3281,35.3551,35.3192,35.3192,44851.0
2016-02-19 13:30:00,39.34,39.38,39.34,39.36,33962.0,35.3192,35.3551,35.3192,35.3371,33962.0
2016-02-19 13:35:00,39.36,39.46,39.36,39.45,147053.0,35.3371,35.4269,35.3371,35.4179,147053.0
2016-02-19 13:40:00,39.44,39.45,39.39,39.4,63545.0,35.4089,35.4179,35.364,35.373,63545.0
2016-02-19 13:45:00,39.4,39.45,39.39,39.44,38003.0,35.373,35.4179,35.364,35.4089,38003.0
2016-02-19 13:50:00,39.44,39.44,39.37,39.37,68136.0,35.4089,35.4089,35.3461,35.3461,68136.0
2016-02-19 13:55:00,39.37,39.38,39.34,39.38,24626.0,35.3461,35.3551,35.3192,35.3551,24626.0
2016-02-19 14:00:00,39.37,39.39,39.33,39.34,34062.0,35.3461,35.364,35.3102,35.3192,34062.0
2016-02-19 14:05:00,39.33,39.37,39.31,39.33,84286.0,35.3102,35.3461,35.2922,35.3102,84286.0
2016-02-19 14:10:00,39.32,39.34,39.25,39.25,49132.0,35.3012,35.3192,35.2383,35.2383,49132.0
2016-02-19 14:15:00,39.26,39.3,39.25,39.29,34735.0,35.2473,35.2832,35.2383,35.2743,34735.0
2016-02-19 14:20:00,39.29,39.29,39.21,39.21,46980.0,35.2743,35.2743,35.2024,35.2024,46980.0
2016-02-19 14:25:00,39.22,39.24,39.2,39.22,53326.0,35.2114,35.2294,35.1935,35.2114,53326.0
2016-02-19 14:30:00,39.22,39.24,39.18,39.21,55092.0,35.2114,35.2294,35.1755,35.2024,55092.0
2016-02-19 14:35:00,39.22,39.25,39.19,39.24,102860.0,35.2114,35.2383,35.1845,35.2294,102860.0
2016-02-19 14:40:00,39.23,39.24,39.18,39.2,85614.0,35.2204,35.2294,35.1755,35.1935,85614.0
2016-02-19 14:45:00,39.21,39.21,39.15,39.16,33452.0,35.2024,35.2024,35.1486,35.1575,33452.0
2016-02-19 14:50:00,39.16,39.21,39.12,39.19,49077.0,35.1575,35.2024,35.1216,35.1845,49077.0
2016-02-19 14:55:00,39.19,39.21,39.15,39.19,75843.0,35.1845,35.2024,35.1486,35.1845,75843.0
2016-02-19 15:00:00,39.19,39.23,39.18,39.22,34593.0,35.1845,35.2204,35.1755,35.2114,34593.0
2016-02-19 15:05:00,39.22,39.3,39.21,39.28,69367.0,35.2114,35.2832,35.2024,35.2653,69367.0
2016-02-19 15:10:00,39.28,39.3,39.26,39.29,60160.0,35.2653,35.2832,35.2473,35.2743,60160.0
2016-02-19 15:15:00,39.29,39.34,39.27,39.29,51187.0,35.2743,35.3192,35.2563,35.2743,51187.0
2016-02-19 15:20:00,39.28,39.32,39.27,39.29,52508.0,35.2653,35.3012,35.2563,35.2743,52508.0
2016-02-19 15:25:00,39.29,39.35,39.29,39.34,63658.0,35.2743,35.3281,35.2743,35.3192,63658.0
2016-02-19 15:30:00,39.34,39.34,39.3,39.32,65769.0,35.3192,35.3192,35.2832,35.3012,65769.0
2016-02-19 15:35:00,39.32,39.34,39.3,39.34,99992.0,35.3012,35.3192,35.2832,35.3192,99992.0
2016-02-19 15:40:00,39.34,39.39,39.33,39.36,80217.0,35.3192,35.364,35.3102,35.3371,80217.0
2016-02-19 15:45:00,39.35,39.38,39.3,39.38,118149.0,35.3281,35.3551,35.2832,35.3551,118149.0
2016-02-19 15:50:00,39.38,39.41,39.3,39.34,230179.0,35.3551,35.382,35.2832,35.3192,230179.0
2016-02-19 15:55:00,39.33,39.34,39.29,39.31,284931.0,35.3102,35.3192,35.2743,35.2922,284931.0
2016-02-22 09:30:00,39.56,40.72,39.55,40.71,689321.0,35.5167,36.5581,35.5077,36.5491,689321.0
2016-02-22 09:35:00,40.72,40.98,40.51,40.98,373231.0,36.5581,36.7915,36.3696,36.7915,373231.0
2016-02-22 09:40:00,40.98,41.0,40.82,40.99,316418.0,36.7915,36.8095,36.6479,36.8005,316418.0
2016-02-22 09:45:00,40.99,40.99,40.77,40.86,197097.0,36.8005,36.8005,36.603,36.6838,197097.0
2016-02-22 09:50:00,40.86,40.92,40.57,40.65,298413.0,36.6838,36.7377,36.4234,36.4953,298413.0
2016-02-22 09:55:00,40.65,40.7,40.57,40.62,211991.0,36.4953,36.5401,36.4234,36.4683,211991.0
2016-02-22 10:00:00,40.61,40.74,40.53,40.66,213068.0,36.4593,36.5761,36.3875,36.5042,213068.0
2016-02-22 10:05:00,40.65,40.67,40.57,40.6,226506.0,36.4953,36.5132,36.4234,36.4504,226506.0
2016-02-22 10:10:00,40.59,40.64,40.52,40.55,176589.0,36.4414,36.4863,36.3785,36.4055,176589.0
2016-02-22 10:15:00,40.55,40.63,40.53,40.62,109063.0,36.4055,36.4773,36.3875,36.4683,109063.0
2016-02-22 10:20:00,40.62,40.73,40.61,40.64,221739.0,36.4683,36.5671,36.4593,36.4863,221739.0
2016-02-22 10:25:00,40.64,40.65,40.51,40.59,128699.0,36.4863,36.4953,36.3696,36.4414,128699.0
2016-02-22 10:30:00,40.6,40.62,40.53,40.53,84680.0,36.4504,36.4683,36.3875,36.3875,84680.0
2016-02-22 10:35:00,40.53,40.54,40.4,40.4,119176.0,36.3875,36.3965,36.2708,36.2708,119176.0
2016-02-22 10:40:00,40.41,40.46,40.37,40.43,119112.0,36.2798,36.3247,36.2439,36.2977,119112.0
2016-02-22 10:45:00,40.43,40.51,40.43,40.48,83903.0,36.2977,36.3696,36.2977,36.3426,83903.0
2016-02-22 10:50:00,40.49,40.5,40.4,40.42,41978.0,36.3516,36.3606,36.2708,36.2888,41978.0
2016-02-22 10:55:00,40.42,40.51,40.41,40.5,67479.0,36.2888,36.3696,36.2798,36.3606,67479.0
2016-02-22 11:00:00,40.5,40.54,40.46,40.52,149353.0,36.3606,36.3965,36.3247,36.3785,149353.0
2016-02-22 11:05:00,40.51,40.54,40.48,40.54,119728.0,36.3696,36.3965,36.3426,36.3965,119728.0
2016-02-22 11:10:00,40.53,40.57,40.52,40.54,116611.0,36.3875,36.4234,36.3785,36.3965,116611.0
2016-02-22 11:15:00,40.54,40.57,40.54,40.55,44007.0,36.3965,36.4234,36.3965,36.4055,44007.0
2016-02-22 11:20:00,40.55,40.63,40.55,40.62,108426.0,36.4055,36.4773,36.4055,36.4683,108426.0
2016-02-22 11:25:00,40.62,40.86,40.62,40.8,165800.0,36.4683,36.6838,36.4683,36.6299,165800.0
2016-02-22 11:30:00,40.8,40.83,40.71,40.73,138197.0,36.6299,36.6569,36.5491,36.5671,138197.0
2016-02-22 11:35:00,40.74,40.75,40.7,40.74,98157.0,36.5761,36.585,36.5401,36.5761,98157.0
2016-02-22 11:40:00,40.75,40.75,40.62,40.66,105616.0,36.585,36.585,36.4683,36.5042,105616.0
2016-02-22 11:45:00,40.65,40.74,40.65,40.74,84960.0,36.4953,36.5761,36.4953,36.5761,84960.0
2016-02-22 11:50:00,40.74,40.74,40.64,40.65,87497.0,36.5761,36.5761,36.4863,36.4953,87497.0
2016-02-22 11:55:00,40.64,40.76,40.63,40.75,164047.0,36.4863,36.594,36.4773,36.585,164047.0
2016-02-22 12:00:00,40.74,40.74,40.66,40.71,73927.0,36.5761,36.5761,36.5042,36.5491,73927.0
2016-02-22 12:05:00,40.71,40.72,40.64,40.66,79750.0,36.5491,36.5581,36.4863,36.5042,79750.0
2016-02-22 12:10:00,40.65,40.71,40.64,40.69,80121.0,36.4953,36.5491,36.4863,36.5312,80121.0
2016-02-22 12:15:00,40.69,40.71,40.63,40.66,54464.0,36.5312,36.5491,36.4773,36.5042,54464.0
2016-02-22 12:20:00,40.66,40.7,40.62,40.65,56276.0,36.5042,36.5401,36.4683,36.4953,56276.0
2016-02-22 12:25:00,40.66,40.7,40.62,40.69,33977.0,36.5042,36.5401,36.4683,36.5312,33977.0
2016-02-22 12:30:00,40.7,40.72,40.68,40.69,81624.0,36.5401,36.5581,36.5222,36.5312,81624.0
2016-02-22 12:35:00,40.69,40.72,40.67,40.68,114712.0,36.5312,36.5581,36.5132,36.5222,114712.0
2016-02-22 12:40:00,40.67,40.68,40.6,40.63,43774.0,36.5132,36.5222,36.4504,36.4773,43774.0
2016-02-22 12:45:00,40.62,40.68,40.6,40.68,40855.0,36.4683,36.5222,36.4504,36.5222,40855.0
2016-02-22 12:50:00,40.68,40.7,40.67,40.69,62852.0,36.5222,36.5401,36.5132,36.5312,62852.0
2016-02-22 12:55:00,40.68,40.72,40.68,40.72,64383.0,36.5222,36.5581,36.5222,36.5581,64383.0
2016-02-22 13:00:00,40.71,40.72,40.67,40.68,77448.0,36.5491,36.5581,36.5132,36.5222,77448.0
2016-02-22 13:05:00,40.68,40.69,40.64,40.65,36633.0,36.5222,36.5312,36.4863,36.4953,36633.0
2016-02-22 13:10:00,40.64,40.66,40.59,40.64,58557.0,36.4863,36.5042,36.4414,36.4863,58557.0
2016-02-22 13:15:00,40.64,40.69,40.63,40.66,50167.0,36.4863,36.5312,36.4773,36.5042,50167.0
2016-02-22 13:20:00,40.66,40.69,40.64,40.69,35051.0,36.5042,36.5312,36.4863,36.5312,35051.0
2016-02-22 13:25:00,40.69,40.71,40.66,40.71,31482.0,36.5312,36.5491,36.5042,36.5491,31482.0
2016-02-22 13:30:00,40.71,40.77,40.7,40.76,65906.0,36.5491,36.603,36.5401,36.594,65906.0
2016-02-22 13:35:00,40.77,40.87,40.76,40.85,77310.0,36.603,36.6928,36.594,36.6748,77310.0
2016-02-22 13:40:00,40.86,40.87,40.82,40.87,56280.0,36.6838,36.6928,36.6479,36.6928,56280.0
2016-02-22 13:45:00,40.87,40.87,40.76,40.83,91167.0,36.6928,36.6928,36.594,36.6569,91167.0
2016-02-22 13:50:00,40.83,40.86,40.81,40.86,41837.0,36.6569,36.6838,36.6389,36.6838,41837.0
2016-02-22 13:55:00,40.86,40.89,40.85,40.89,73358.0,36.6838,36.7107,36.6748,36.7107,73358.0
2016-02-22 14:00:00,40.88,40.96,40.87,40.95,57586.0,36.7018,36.7736,36.6928,36.7646,57586.0
2016-02-22 14:05:00,40.95,40.96,40.84,40.85,52924.0,36.7646,36.7736,36.6658,36.6748,52924.0
2016-02-22 14:10:00,40.86,40.92,40.85,40.87,70095.0,36.6838,36.7377,36.6748,36.6928,70095.0
2016-02-22 14:15:00,40.86,40.88,40.81,40.82,46242.0,36.6838,36.7018,36.6389,36.6479,46242.0
2016-02-22 14:20:00,40.81,40.86,40.81,40.86,41042.0,36.6389,36.6838,36.6389,36.6838,41042.0
2016-02-22 14:25:00,40.87,40.91,40.86,40.89,61736.0,36.6928,36.7287,36.6838,36.7107,61736.0
2016-02-22 14:30:00,40.89,40.97,40.89,40.93,52394.0,36.7107,36.7826,36.7107,36.7466,52394.0
2016-02-22 14:35:00,40.93,40.93,40.81,40.81,80030.0,36.7466,36.7466,36.6389,36.6389,80030.0
2016-02-22 14:40:00,40.81,40.81,40.74,40.75,74326.0,36.6389,36.6389,36.5761,36.585,74326.0
2016-02-22 14:45:00,40.75,40.75,40.71,40.72,56966.0,36.585,36.585,36.5491,36.5581,56966.0
2016-02-22 14:50:00,40.72,40.73,40.66,40.69,55753.0,36.5581,36.5671,36.5042,36.5312,55753.0
2016-02-22 14:55:00,40.69,40.71,40.64,40.65,74653.0,36.5312,36.5491,36.4863,36.4953,74653.0
2016-02-22 15:00:00,40.66,40.68,40.58,40.6,69655.0,36.5042,36.5222,36.4324,36.4504,69655.0
2016-02-22 15:05:00,40.61,40.69,40.58,40.58,91708.0,36.4593,36.5312,36.4324,36.4324,91708.0
2016-02-22 15:10:00,40.58,40.65,40.56,40.65,83059.0,36.4324,36.4953,36.4145,36.4953,83059.0
2016-02-22 15:15:00,40.66,40.68,40.61,40.63,70625.0,36.5042,36.5222,36.4593,36.4773,70625.0
2016-02-22 15:20:00,40.62,40.74,40.59,40.73,74483.0,36.4683,36.5761,36.4414,36.5671,74483.0
2016-02-22 15:25:00,40.73,40.75,40.68,40.68,71147.0,36.5671,36.585,36.5222,36.5222,71147.0
2016-02-22 15:30:00,40.68,40.74,40.67,40.68,75824.0,36.5222,36.5761,36.5132,36.5222,75824.0
2016-02-22 15:35:00,40.68,40.69,40.62,40.68,169180.0,36.5222,36.5312,36.4683,36.5222,169180.0
2016-02-22 15:40:00,40.68,40.8,40.66,40.79,106759.0,36.5222,36.6299,36.5042,36.621,106759.0
2016-02-22 15:45:00,40.8,40.88,40.79,40.86,119706.0,36.6299,36.7018,36.621,36.6838,119706.0
2016-02-22 15:50:00,40.86,40.87,40.84,40.84,137797.0,36.6838,36.6928,36.6658,36.6658,137797.0
2016-02-22 15:55:00,40.85,40.85,40.75,40.82,466366.0,36.6748,36.6748,36.585,36.6479,466366.0
2016-02-23 09:30:00,40.7,40.87,40.67,40.67,145256.0,36.5401,36.6928,36.5132,36.5132,145256.0
2016-02-23 09:35:00,40.67,40.79,40.62,40.64,108140.0,36.5132,36.621,36.4683,36.4863,108140.0
2016-02-23 09:40:00,40.64,40.68,40.51,40.52,75916.0,36.4863,36.5222,36.3696,36.3785,75916.0
2016-02-23 09:45:00,40.53,40.54,40.4,40.42,109085.0,36.3875,36.3965,36.2708,36.2888,109085.0
2016-02-23 09:50:00,40.41,40.69,40.41,40.68,89278.0,36.2798,36.5312,36.2798,36.5222,89278.0
2016-02-23 09:55:00,40.69,40.71,40.46,40.51,87164.0,36.5312,36.5491,36.3247,36.3696,87164.0
2016-02-23 10:00:00,40.52,40.59,40.45,40.58,101234.0,36.3785,36.4414,36.3157,36.4324,101234.0
2016-02-23 10:05:00,40.58,40.58,40.48,40.5,131862.0,36.4324,36.4324,36.3426,36.3606,131862.0
2016-02-23 10:10:00,40.5,40.61,40.45,40.48,100772.0,36.3606,36.4593,36.3157,36.3426,100772.0
2016-02-23 10:15:00,40.48,40.53,40.46,40.49,38858.0,36.3426,36.3875,36.3247,36.3516,38858.0
2016-02-23 10:20:00,40.49,40.55,40.46,40.46,59774.0,36.3516,36.4055,36.3247,36.3247,59774.0
2016-02-23 10:25:00,40.46,40.7,40.45,40.69,65704.0,36.3247,36.5401,36.3157,36.5312,65704.0
2016-02-23 10:30:00,40.69,40.7,40.61,40.7,42501.0,36.5312,36.5401,36.4593,36.5401,42501.0
2016-02-23 10:35:00,40.69,40.74,40.65,40.73,67349.0,36.5312,36.5761,36.4953,36.5671,67349.0
2016-02-23 10:40:00,40.73,40.74,40.64,40.69,38697.0,36.5671,36.5761,36.4863,36.5312,38697.0
2016-02-23 10:45:00,40.68,40.73,40.64,40.66,32785.0,36.5222,36.5671,36.4863,36.5042,32785.0
2016-02-23 10:50:00,40.66,40.72,40.66,40.7,41715.0,36.5042,36.5581,36.5042,36.5401,41715.0
2016-02-23 10:55:00,40.7,40.72,40.66,40.69,28620.0,36.5401,36.5581,36.5042,36.5312,28620.0
2016-02-23 11:00:00,40.68,40.71,40.66,40.69,33633.0,36.5222,36.5491,36.5042,36.5312,33633.0
2016-02-23 11:05:00,40.69,40.72,40.62,40.62,60078.0,36.5312,36.5581,36.4683,36.4683,60078.0
2016-02-23 11:10:00,40.63,40.66,40.58,40.61,35828.0,36.4773,36.5042,36.4324,36.4593,35828.0
2016-02-23 11:15:00,40.6,40.64,40.57,40.57,27539.0,36.4504,36.4863,36.4234,36.4234,27539.0
2016-02-23 11:20:00,40.57,40.62,40.56,40.58,28006.0,36.4234,36.4683,36.4145,36.4324,28006.0
2016-02-23 11:25:00,40.57,40.61,40.54,40.61,30745.0,36.4234,36.4593,36.3965,36.4593,30745.0
2016-02-23 11:30:00,40.61,40.64,40.54,40.63,46383.0,36.4593,36.4863,36.3965,36.4773,46383.0
2016-02-23 11:35:00,40.63,40.73,40.63,40.71,38606.0,36.4773,36.5671,36.4773,36.5491,38606.0
2016-02-23 11:40:00,40.71,40.76,40.68,40.75,38891.0,36.5491,36.594,36.5222,36.585,38891.0
2016-02-23 11:45:00,40.76,40.83,40.73,40.81,41940.0,36.594,36.6569,36.5671,36.6389,41940.0
2016-02-23 11:50:00,40.82,40.85,40.78,40.79,54983.0,36.6479,36.6748,36.612,36.621,54983.0
2016-02-23 11:55:00,40.78,40.84,40.77,40.84,47808.0,36.612,36.6658,36.603,36.6658,47808.0
2016-02-23 12:00:00,40.84,40.87,40.81,40.86,30595.0,36.6658,36.6928,36.6389,36.6838,30595.0
2016-02-23 12:05:00,40.86,40.88,40.84,40.85,31423.0,36.6838,36.7018,36.6658,36.6748,31423.0
2016-02-23 12:10:00,40.85,40.86,40.81,40.84,50070.0,36.6748,36.6838,36.6389,36.6658,50070.0
2016-02-23 12:15:00,40.85,40.89,40.85,40.87,29726.0,36.6748,36.7107,36.6748,36.6928,29726.0
2016-02-23 12:20:00,40.88,41.04,40.87,40.99,90463.0,36.7018,36.8454,36.6928,36.8005,90463.0
2016-02-23 12:25:00,40.99,41.14,40.98,41.05,76719.0,36.8005,36.9352,36.7915,36.8544,76719.0
2016-02-23 12:30:00,41.05,41.09,41.0,41.05,48557.0,36.8544,36.8903,36.8095,36.8544,48557.0
2016-02-23 12:35:00,41.05,41.1,40.97,40.98,43037.0,36.8544,36.8993,36.7826,36.7915,43037.0
2016-02-23 12:40:00,40.98,41.06,40.96,41.05,27435.0,36.7915,36.8634,36.7736,36.8544,27435.0
2016-02-23 12:45:00,41.06,41.06,41.0,41.01,40724.0,36.8634,36.8634,36.8095,36.8185,40724.0
2016-02-23 12:50:00,41.02,41.04,40.92,40.93,50273.0,36.8274,36.8454,36.7377,36.7466,50273.0
2016-02-23 12:55:00,40.94,41.0,40.93,40.99,23164.0,36.7556,36.8095,36.7466,36.8005,23164.0
2016-02-23 13:00:00,41.0,41.05,40.97,41.03,19500.0,36.8095,36.8544,36.7826,36.8364,19500.0
2016-02-23 13:05:00,41.02,41.04,41.0,41.04,24866.0,36.8274,36.8454,36.8095,36.8454,24866.0
2016-02-23 13:10:00,41.03,41.06,41.0,41.0,38575.0,36.8364,36.8634,36.8095,36.8095,38575.0
2016-02-23 13:15:00,41.0,41.0,40.97,40.98,24236.0,36.8095,36.8095,36.7826,36.7915,24236.0
2016-02-23 13:20:00,41.0,41.0,40.93,40.98,32590.0,36.8095,36.8095,36.7466,36.7915,32590.0
2016-02-23 13:25:00,40.98,41.0,40.94,41.0,25245.0,36.7915,36.8095,36.7556,36.8095,25245.0
2016-02-23 13:30:00,41.0,41.0,40.92,40.93,34384.0,36.8095,36.8095,36.7377,36.7466,34384.0
2016-02-23 13:35:00,40.92,40.96,40.91,40.95,29531.0,36.7377,36.7736,36.7287,36.7646,29531.0
2016-02-23 13:40:00,40.95,40.96,40.91,40.93,81743.0,36.7646,36.7736,36.7287,36.7466,81743.0
2016-02-23 13:45:00,40.93,40.93,40.83,40.83,65475.0,36.7466,36.7466,36.6569,36.6569,65475.0
2016-02-23 13:50:00,40.84,40.86,40.8,40.86,39662.0,36.6658,36.6838,36.6299,36.6838,39662.0
2016-02-23 13:55:00,40.86,40.87,40.83,40.84,82323.0,36.6838,36.6928,36.6569,36.6658,82323.0
2016-02-23 14:00:00,40.84,40.92,40.84,40.92,59075.0,36.6658,36.7377,36.6658,36.7377,59075.0
2016-02-23 14:05:00,40.92,40.98,40.91,40.97,57933.0,36.7377,36.7915,36.7287,36.7826,57933.0
2016-02-23 14:10:00,40.98,41.01,40.95,41.01,39399.0,36.7915,36.8185,36.7646,36.8185,39399.0
2016-02-23 14:15:00,41.01,41.05,40.97,41.03,55733.0,36.8185,36.8544,36.7826,36.8364,55733.0
2016-02-23 14:20:00,41.03,41.06,41.02,41.04,41642.0,36.8364,36.8634,36.8274,36.8454,41642.0
2016-02-23 14:25:00,41.04,41.08,41.04,41.05,59224.0,36.8454,36.8813,36.8454,36.8544,59224.0
2016-02-23 14:30:00,41.04,41.05,40.96,40.98,78785.0,36.8454,36.8544,36.7736,36.7915,78785.0
2016-02-23 14:35:00,40.98,41.04,40.96,41.04,90211.0,36.7915,36.8454,36.7736,36.8454,90211.0
2016-02-23 14:40:00,41.04,41.07,41.02,41.04,45114.0,36.8454,36.8723,36.8274,36.8454,45114.0
2016-02-23 14:45:00,41.04,41.13,41.03,41.13,50435.0,36.8454,36.9262,36.8364,36.9262,50435.0
2016-02-23 14:50:00,41.13,41.18,41.1,41.17,80202.0,36.9262,36.9711,36.8993,36.9621,80202.0
2016-02-23 14:55:00,41.17,41.24,41.16,41.21,72273.0,36.9621,37.025,36.9531,36.998,72273.0
2016-02-23 15:00:00,41.22,41.22,41.07,41.07,86071.0,37.007,37.007,36.8723,36.8723,86071.0
2016-02-23 15:05:00,41.08,41.11,41.04,41.05,66279.0,36.8813,36.9082,36.8454,36.8544,66279.0
2016-02-23 15:10:00,41.05,41.07,41.01,41.02,119099.0,36.8544,36.8723,36.8185,36.8274,119099.0
2016-02-23 15:15:00,41.02,41.08,41.01,41.08,36865.0,36.8274,36.8813,36.8185,36.8813,36865.0
2016-02-23 15:20:00,41.08,41.12,41.04,41.04,75938.0,36.8813,36.9172,36.8454,36.8454,75938.0
2016-02-23 15:25:00,41.05,41.09,41.04,41.08,50770.0,36.8544,36.8903,36.8454,36.8813,50770.0
2016-02-23 15:30:00,41.08,41.11,41.06,41.09,85575.0,36.8813,36.9082,36.8634,36.8903,85575.0
2016-02-23 15:35:00,41.09,41.13,41.08,41.12,120192.0,36.8903,36.9262,36.8813,36.9172,120192.0
2016-02-23 15:40:00,41.13,41.17,41.12,41.13,168270.0,36.9262,36.9621,36.9172,36.9262,168270.0
2016-02-23 15:45:00,41.13,41.14,41.09,41.12,113058.0,36.9262,36.9352,36.8903,36.9172,113058.0
2016-02-23 15:50:00,41.12,41.15,41.09,41.09,153477.0,36.9172,36.9442,36.8903,36.8903,153477.0
2016-02-23 15:55:00,41.09,41.1,41.06,41.08,271464.0,36.8903,36.8993,36.8634,36.8813,271464.0
2016-02-24 09:30:00,40.56,40.82,40.41,40.78,136771.0,36.4145,36.6479,36.2798,36.612,136771.0
2016-02-24 09:35:00,40.77,40.87,40.63,40.75,62238.0,36.603,36.6928,36.4773,36.585,62238.0
2016-02-24 09:40:00,40.74,40.85,40.68,40.79,60788.0,36.5761,36.6748,36.5222,36.621,60788.0
2016-02-24 09:45:00,40.79,40.79,40.32,40.39,133633.0,36.621,36.621,36.199,36.2618,133633.0
2016-02-24 09:50:00,40.38,40.4,40.28,40.31,59246.0,36.2529,36.2708,36.1631,36.19,59246.0
2016-02-24 09:55:00,40.3,40.38,40.23,40.32,66996.0,36.181,36.2529,36.1182,36.199,66996.0
2016-02-24 10:00:00,40.31,40.39,40.24,40.35,115225.0,36.19,36.2618,36.1272,36.2259,115225.0
2016-02-24 10:05:00,40.34,40.38,40.22,40.33,58161.0,36.2169,36.2529,36.1092,36.208,58161.0
2016-02-24 10:10:00,40.33,40.34,40.13,40.17,63564.0,36.208,36.2169,36.0284,36.0643,63564.0
2016-02-24 10:15:00,40.17,40.19,40.06,40.09,68213.0,36.0643,36.0823,35.9656,35.9925,68213.0
2016-02-24 10:20:00,40.09,40.1,39.98,40.07,117344.0,35.9925,36.0015,35.8937,35.9745,117344.0
2016-02-24 10:25:00,40.07,40.16,40.0,40.15,98048.0,35.9745,36.0553,35.9117,36.0464,98048.0
2016-02-24 10:30:00,40.16,40.25,40.09,40.25,82473.0,36.0553,36.1361,35.9925,36.1361,82473.0
2016-02-24 10:35:00,40.25,40.3,40.22,40.22,62411.0,36.1361,36.181,36.1092,36.1092,62411.0
2016-02-24 10:40:00,40.23,40.29,40.22,40.24,94109.0,36.1182,36.1721,36.1092,36.1272,94109.0
2016-02-24 10:45:00,40.24,40.24,40.16,40.21,101279.0,36.1272,36.1272,36.0553,36.1002,101279.0
2016-02-24 10:50:00,40.21,40.27,40.2,40.23,65569.0,36.1002,36.1541,36.0913,36.1182,65569.0
2016-02-24 10:55:00,40.23,40.29,40.21,40.26,64683.0,36.1182,36.1721,36.1002,36.1451,64683.0
2016-02-24 11:00:00,40.26,40.29,40.22,40.29,76305.0,36.1451,36.1721,36.1092,36.1721,76305.0
2016-02-24 11:05:00,40.29,40.44,40.28,40.4,105119.0,36.1721,36.3067,36.1631,36.2708,105119.0
2016-02-24 11:10:00,40.4,40.42,40.34,40.36,78292.0,36.2708,36.2888,36.2169,36.2349,78292.0
2016-02-24 11:15:00,40.36,40.36,40.28,40.32,59654.0,36.2349,36.2349,36.1631,36.199,59654.0
2016-02-24 11:20:00,40.33,40.49,40.33,40.48,48028.0,36.208,36.3516,36.208,36.3426,48028.0
2016-02-24 11:25:00,40.47,40.51,40.44,40.45,51851.0,36.3337,36.3696,36.3067,36.3157,51851.0
2016-02-24 11:30:00,40.46,40.47,40.4,40.46,46773.0,36.3247,36.3337,36.2708,36.3247,46773.0
2016-02-24 11:35:00,40.47,40.48,40.42,40.46,43643.0,36.3337,36.3426,36.2888,36.3247,43643.0
2016-02-24 11:40:00,40.46,40.53,40.45,40.5,56565.0,36.3247,36.3875,36.3157,36.3606,56565.0
2016-02-24 11:45:00,40.51,40.51,40.49,40.51,21104.0,36.3696,36.3696,36.3516,36.3696,21104.0
2016-02-24 11:50:00,40.51,40.57,40.5,40.53,56904.0,36.3696,36.4234,36.3606,36.3875,56904.0
2016-02-24 11:55:00,40.53,40.55,40.5,40.51,29174.0,36.3875,36.4055,36.3606,36.3696,29174.0
2016-02-24 12:00:00,40.51,40.61,40.5,40.61,34344.0,36.3696,36.4593,36.3606,36.4593,34344.0
2016-02-24 12:05:00,40.61,40.64,40.56,40.6,28340.0,36.4593,36.4863,36.4145,36.4504,28340.0
2016-02-24 12:10:00,40.6,40.61,40.56,40.61,27033.0,36.4504,36.4593,36.4145,36.4593,27033.0
2016-02-24 12:15:00,40.61,40.66,40.59,40.61,31394.0,36.4593,36.5042,36.4414,36.4593,31394.0
2016-02-24 12:20:00,40.61,40.76,40.61,40.73,101528.0,36.4593,36.594,36.4593,36.5671,101528.0
2016-02-24 12:25:00,40.75,40.82,40.73,40.82,91407.0,36.585,36.6479,36.5671,36.6479,91407.0
2016-02-24 12:30:00,40.83,40.96,40.8,40.93,115779.0,36.6569,36.7736,36.6299,36.7466,115779.0
2016-02-24 12:35:00,40.93,40.94,40.75,40.77,75514.0,36.7466,36.7556,36.585,36.603,75514.0
2016-02-24 12:40:00,40.77,40.77,40.62,40.65,37158.0,36.603,36.603,36.4683,36.4953,37158.0
2016-02-24 12:45:00,40.65,40.81,40.62,40.79,26626.0,36.4953,36.6389,36.4683,36.621,26626.0
2016-02-24 12:50:00,40.78,40.78,40.71,40.75,24990.0,36.612,36.612,36.5491,36.585,24990.0
2016-02-24 12:55:00,40.76,40.76,40.66,40.66,17337.0,36.594,36.594,36.5042,36.5042,17337.0
2016-02-24 13:00:00,40.66,40.72,40.64,40.69,23450.0,36.5042,36.5581,36.4863,36.5312,23450.0
2016-02-24 13:05:00,40.7,40.8,40.69,40.77,37168.0,36.5401,36.6299,36.5312,36.603,37168.0
2016-02-24 13:10:00,40.77,40.77,40.63,40.64,40188.0,36.603,36.603,36.4773,36.4863,40188.0
2016-02-24 13:15:00,40.65,40.68,40.63,40.64,20477.0,36.4953,36.5222,36.4773,36.4863,20477.0
2016-02-24 13:20:00,40.64,40.68,40.63,40.64,16459.0,36.4863,36.5222,36.4773,36.4863,16459.0
2016-02-24 13:25:00,40.65,40.65,40.58,40.59,42628.0,36.4953,36.4953,36.4324,36.4414,42628.0
2016-02-24 13:30:00,40.59,40.6,40.53,40.54,34220.0,36.4414,36.4504,36.3875,36.3965,34220.0
2016-02-24 13:35:00,40.54,40.56,40.48,40.55,45952.0,36.3965,36.4145,36.3426,36.4055,45952.0
2016-02-24 13:40:00,40.55,40.65,40.55,40.64,48087.0,36.4055,36.4953,36.4055,36.4863,48087.0
2016-02-24 13:45:00,40.64,40.68,40.64,40.66,32001.0,36.4863,36.5222,36.4863,36.5042,32001.0
2016-02-24 13:50:00,40.66,40.71,40.65,40.71,29329.0,36.5042,36.5491,36.4953,36.5491,29329.0
2016-02-24 13:55:00,40.71,40.75,40.7,40.71,32030.0,36.5491,36.585,36.5401,36.5491,32030.0
2016-02-24 14:00:00,40.7,40.73,40.69,40.73,236767.0,36.5401,36.5671,36.5312,36.5671,236767.0
2016-02-24 14:05:00,40.73,40.9,40.73,40.9,59477.0,36.5671,36.7197,36.5671,36.7197,59477.0
2016-02-24 14:10:00,40.9,41.11,40.9,41.1,85954.0,36.7197,36.9082,36.7197,36.8993,85954.0
2016-02-24 14:15:00,41.1,41.11,40.98,41.0,77644.0,36.8993,36.9082,36.7915,36.8095,77644.0
2016-02-24 14:20:00,41.0,41.18,40.97,41.14,72801.0,36.8095,36.9711,36.7826,36.9352,72801.0
2016-02-24 14:25:00,41.13,41.16,41.07,41.13,58232.0,36.9262,36.9531,36.8723,36.9262,58232.0
2016-02-24 14:30:00,41.12,41.16,41.09,41.1,91229.0,36.9172,36.9531,36.8903,36.8993,91229.0
2016-02-24 14:35:00,41.09,41.13,41.05,41.11,53208.0,36.8903,36.9262,36.8544,36.9082,53208.0
2016-02-24 14:40:00,41.12,41.13,41.06,41.11,72004.0,36.9172,36.9262,36.8634,36.9082,72004.0
2016-02-24 14:45:00,41.11,41.12,41.09,41.12,60203.0,36.9082,36.9172,36.8903,36.9172,60203.0
2016-02-24 14:50:00,41.13,41.13,41.06,41.09,38265.0,36.9262,36.9262,36.8634,36.8903,38265.0
2016-02-24 14:55:00,41.09,41.11,41.07,41.09,63415.0,36.8903,36.9082,36.8723,36.8903,63415.0
2016-02-24 15:00:00,41.09,41.16,41.09,41.14,54395.0,36.8903,36.9531,36.8903,36.9352,54395.0
2016-02-24 15:05:00,41.15,41.32,41.13,41.32,111223.0,36.9442,37.0968,36.9262,37.0968,111223.0
2016-02-24 15:10:00,41.32,41.33,41.28,41.3,116640.0,37.0968,37.1058,37.0609,37.0788,116640.0
2016-02-24 15:15:00,41.31,41.34,41.27,41.31,74297.0,37.0878,37.1147,37.0519,37.0878,74297.0
2016-02-24 15:20:00,41.32,41.33,41.25,41.26,65930.0,37.0968,37.1058,37.0339,37.0429,65930.0
2016-02-24 15:25:00,41.26,41.38,41.25,41.34,74980.0,37.0429,37.1506,37.0339,37.1147,74980.0
2016-02-24 15:30:00,41.34,41.38,41.3,41.31,102879.0,37.1147,37.1506,37.0788,37.0878,102879.0
2016-02-24 15:35:00,41.31,41.4,41.28,41.34,85774.0,37.0878,37.1686,37.0609,37.1147,85774.0
2016-02-24 15:40:00,41.34,41.35,41.24,41.24,118774.0,37.1147,37.1237,37.025,37.025,118774.0
2016-02-24 15:45:00,41.24,41.29,41.17,41.22,166885.0,37.025,37.0698,36.9621,37.007,166885.0
2016-02-24 15:50:00,41.21,41.32,41.21,41.32,130531.0,36.998,37.0968,36.998,37.0968,130531.0
2016-02-24 15:55:00,41.31,41.4,41.29,41.35,387759.0,37.0878,37.1686,37.0698,37.1237,387759.0
2016-02-25 09:30:00,41.6,42.18,41.47,42.15,226952.0,37.3482,37.8689,37.2314,37.8419,226952.0
2016-02-25 09:35:00,42.15,42.22,41.63,41.72,155794.0,37.8419,37.9048,37.3751,37.4559,155794.0
2016-02-25 09:40:00,41.71,41.79,41.57,41.68,89202.0,37.4469,37.5187,37.3212,37.42,89202.0
2016-02-25 09:45:00,41.69,41.84,41.56,41.81,77411.0,37.429,37.5636,37.3123,37.5367,77411.0
2016-02-25 09:50:00,41.81,42.05,41.78,42.05,122703.0,37.5367,37.7522,37.5098,37.7522,122703.0
2016-02-25 09:55:00,42.05,42.05,41.8,41.88,68423.0,37.7522,37.7522,37.5277,37.5995,68423.0
2016-02-25 10:00:00,41.9,42.01,41.77,41.96,67343.0,37.6175,37.7163,37.5008,37.6714,67343.0
2016-02-25 10:05:00,41.95,42.01,41.88,41.94,72058.0,37.6624,37.7163,37.5995,37.6534,72058.0
2016-02-25 10:10:00,41.94,42.12,41.91,42.11,121717.0,37.6534,37.815,37.6265,37.806,121717.0
2016-02-25 10:15:00,42.1,42.22,42.08,42.22,143081.0,37.7971,37.9048,37.7791,37.9048,143081.0
2016-02-25 10:20:00,42.22,42.31,42.22,42.23,146737.0,37.9048,37.9856,37.9048,37.9138,146737.0
2016-02-25 10:25:00,42.22,42.36,42.19,42.35,148385.0,37.9048,38.0305,37.8779,38.0215,148385.0
2016-02-25 10:30:00,42.34,42.37,42.19,42.19,147115.0,38.0125,38.0395,37.8779,37.8779,147115.0
2016-02-25 10:35:00,42.19,42.25,42.12,42.21,242588.0,37.8779,37.9317,37.815,37.8958,242588.0
2016-02-25 10:40:00,42.2,42.38,42.2,42.33,71431.0,37.8868,38.0484,37.8868,38.0036,71431.0
2016-02-25 10:45:00,42.33,42.35,42.24,42.34,95824.0,38.0036,38.0215,37.9227,38.0125,95824.0
2016-02-25 10:50:00,42.35,42.35,42.18,42.27,172870.0,38.0215,38.0215,37.8689,37.9497,172870.0
2016-02-25 10:55:00,42.28,42.33,42.25,42.26,90400.0,37.9587,38.0036,37.9317,37.9407,90400.0
2016-02-25 11:00:00,42.25,42.26,42.11,42.13,92222.0,37.9317,37.9407,37.806,37.824,92222.0
2016-02-25 11:05:00,42.13,42.15,42.07,42.07,86488.0,37.824,37.8419,37.7701,37.7701,86488.0
2016-02-25 11:10:00,42.06,42.1,42.02,42.03,49797.0,37.7611,37.7971,37.7252,37.7342,49797.0
2016-02-25 11:15:00,42.02,42.1,41.97,42.0,84828.0,37.7252,37.7971,37.6803,37.7073,84828.0
2016-02-25 11:20:00,41.99,42.06,41.95,42.04,46183.0,37.6983,37.7611,37.6624,37.7432,46183.0
2016-02-25 11:25:00,42.04,42.25,42.04,42.23,68908.0,37.7432,37.9317,37.7432,37.9138,68908.0
2016-02-25 11:30:00,42.22,42.25,42.17,42.23,63519.0,37.9048,37.9317,37.8599,37.9138,63519.0
2016-02-25 11:35:00,42.23,42.28,42.16,42.17,60951.0,37.9138,37.9587,37.8509,37.8599,60951.0
2016-02-25 11:40:00,42.17,42.19,41.99,42.0,45469.0,37.8599,37.8779,37.6983,37.7073,45469.0
2016-02-25 11:45:00,42.0,42.04,41.98,42.04,31655.0,37.7073,37.7432,37.6893,37.7432,31655.0
2016-02-25 11:50:00,42.03,42.13,42.03,42.12,44913.0,37.7342,37.824,37.7342,37.815,44913.0
2016-02-25 11:55:00,42.12,42.15,42.04,42.05,34326.0,37.815,37.8419,37.7432,37.7522,34326.0
2016-02-25 12:00:00,42.04,42.08,42.0,42.03,21577.0,37.7432,37.7791,37.7073,37.7342,21577.0
2016-02-25 12:05:00,42.02,42.03,41.98,42.0,24824.0,37.7252,37.7342,37.6893,37.7073,24824.0
2016-02-25 12:10:00,41.99,42.0,41.91,41.99,36867.0,37.6983,37.7073,37.6265,37.6983,36867.0
2016-02-25 12:15:00,42.0,42.03,41.94,41.95,32846.0,37.7073,37.7342,37.6534,37.6624,32846.0
2016-02-25 12:20:00,41.94,42.01,41.91,41.93,141881.0,37.6534,37.7163,37.6265,37.6444,141881.0
2016-02-25 12:25:00,41.92,41.98,41.9,41.93,23712.0,37.6355,37.6893,37.6175,37.6444,23712.0
2016-02-25 12:30:00,41.92,41.93,41.87,41.93,44839.0,37.6355,37.6444,37.5906,37.6444,44839.0
2016-02-25 12:35:00,41.93,41.98,41.92,41.93,23143.0,37.6444,37.6893,37.6355,37.6444,23143.0
2016-02-25 12:40:00,41.92,41.93,41.84,41.85,31278.0,37.6355,37.6444,37.5636,37.5726,31278.0
2016-02-25 12:45:00,41.85,41.85,41.78,41.84,45849.0,37.5726,37.5726,37.5098,37.5636,45849.0
2016-02-25 12:50:00,41.83,41.91,41.83,41.89,47365.0,37.5547,37.6265,37.5547,37.6085,47365.0
2016-02-25 12:55:00,41.89,41.97,41.89,41.94,56683.0,37.6085,37.6803,37.6085,37.6534,56683.0
2016-02-25 13:00:00,41.95,41.96,41.9,41.94,35758.0,37.6624,37.6714,37.6175,37.6534,35758.0
2016-02-25 13:05:00,41.94,41.98,41.93,41.95,21527.0,37.6534,37.6893,37.6444,37.6624,21527.0
2016-02-25 13:10:00,41.96,41.99,41.96,41.98,23767.0,37.6714,37.6983,37.6714,37.6893,23767.0
2016-02-25 13:15:00,41.98,42.07,41.98,42.06,91942.0,37.6893,37.7701,37.6893,37.7611,91942.0
2016-02-25 13:20:00,42.06,42.11,42.04,42.05,58892.0,37.7611,37.806,37.7432,37.7522,58892.0
2016-02-25 13:25:00,42.05,42.09,42.04,42.08,44767.0,37.7522,37.7881,37.7432,37.7791,44767.0
2016-02-25 13:30:00,42.07,42.14,42.06,42.14,40684.0,37.7701,37.833,37.7611,37.833,40684.0
2016-02-25 13:35:00,42.14,42.2,42.13,42.2,38572.0,37.833,37.8868,37.824,37.8868,38572.0
2016-02-25 13:40:00,42.2,42.2,42.15,42.17,46261.0,37.8868,37.8868,37.8419,37.8599,46261.0
2016-02-25 13:45:00,42.16,42.18,42.12,42.13,28955.0,37.8509,37.8689,37.815,37.824,28955.0
2016-02-25 13:50:00,42.13,42.18,42.13,42.15,34872.0,37.824,37.8689,37.824,37.8419,34872.0
2016-02-25 13:55:00,42.15,42.21,42.15,42.21,42505.0,37.8419,37.8958,37.8419,37.8958,42505.0
2016-02-25 14:00:00,42.21,42.23,42.19,42.21,55290.0,37.8958,37.9138,37.8779,37.8958,55290.0
2016-02-25 14:05:00,42.2,42.25,42.2,42.23,38361.0,37.8868,37.9317,37.8868,37.9138,38361.0
2016-02-25 14:10:00,42.23,42.3,42.22,42.28,43327.0,37.9138,37.9766,37.9048,37.9587,43327.0
2016-02-25 14:15:00,42.28,42.33,42.27,42.32,71158.0,37.9587,38.0036,37.9497,37.9946,71158.0
2016-02-25 14:20:00,42.32,42.32,42.3,42.32,88668.0,37.9946,37.9946,37.9766,37.9946,88668.0
2016-02-25 14:25:00,42.32,42.33,42.24,42.25,71491.0,37.9946,38.0036,37.9227,37.9317,71491.0
2016-02-25 14:30:00,42.25,42.3,42.23,42.3,97942.0,37.9317,37.9766,37.9138,37.9766,97942.0
2016-02-25 14:35:00,42.31,42.34,42.31,42.33,75437.0,37.9856,38.0125,37.9856,38.0036,75437.0
2016-02-25 14:40:00,42.33,42.35,42.3,42.34,69220.0,38.0036,38.0215,37.9766,38.0125,69220.0
2016-02-25 14:45:00,42.34,42.38,42.31,42.36,116055.0,38.0125,38.0484,37.9856,38.0305,116055.0
2016-02-25 14:50:00,42.36,42.44,42.34,42.39,273481.0,38.0305,38.1023,38.0125,38.0574,273481.0
2016-02-25 14:55:00,42.39,42.44,42.33,42.43,142407.0,38.0574,38.1023,38.0036,38.0933,142407.0
2016-02-25 15:00:00,42.44,42.5,42.43,42.49,152310.0,38.1023,38.1562,38.0933,38.1472,152310.0
2016-02-25 15:05:00,42.48,42.49,42.36,42.38,102092.0,38.1382,38.1472,38.0305,38.0484,102092.0
2016-02-25 15:10:00,42.38,42.49,42.37,42.49,111075.0,38.0484,38.1472,38.0395,38.1472,111075.0
2016-02-25 15:15:00,42.48,42.49,42.43,42.44,98693.0,38.1382,38.1472,38.0933,38.1023,98693.0
2016-02-25 15:20:00,42.44,42.48,42.41,42.47,189061.0,38.1023,38.1382,38.0754,38.1292,189061.0
2016-02-25 15:25:00,42.47,42.5,42.45,42.48,94468.0,38.1292,38.1562,38.1113,38.1382,94468.0
2016-02-25 15:30:00,42.48,42.49,42.37,42.37,165491.0,38.1382,38.1472,38.0395,38.0395,165491.0
2016-02-25 15:35:00,42.37,42.44,42.36,42.43,135084.0,38.0395,38.1023,38.0305,38.0933,135084.0
2016-02-25 15:40:00,42.42,42.49,42.41,42.47,130753.0,38.0844,38.1472,38.0754,38.1292,130753.0
2016-02-25 15:45:00,42.47,42.49,42.46,42.48,139324.0,38.1292,38.1472,38.1203,38.1382,139324.0
2016-02-25 15:50:00,42.48,42.54,42.46,42.5,190707.0,38.1382,38.1921,38.1203,38.1562,190707.0
2016-02-25 15:55:00,42.5,42.6,42.49,42.59,402146.0,38.1562,38.246,38.1472,38.237,402146.0
2016-02-26 09:30:00,42.75,42.86,42.48,42.62,230412.0,38.3806,38.4794,38.1382,38.2639,230412.0
2016-02-26 09:35:00,42.61,42.61,42.14,42.4,208281.0,38.2549,38.2549,37.833,38.0664,208281.0
2016-02-26 09:40:00,42.39,42.43,42.03,42.05,192555.0,38.0574,38.0933,37.7342,37.7522,192555.0
2016-02-26 09:45:00,42.04,42.26,42.02,42.08,125730.0,37.7432,37.9407,37.7252,37.7791,125730.0
2016-02-26 09:50:00,42.09,42.46,42.09,42.46,153859.0,37.7881,38.1203,37.7881,38.1203,153859.0
2016-02-26 09:55:00,42.46,42.5,42.35,42.37,73300.0,38.1203,38.1562,38.0215,38.0395,73300.0
2016-02-26 10:00:00,42.36,42.41,42.12,42.16,167003.0,38.0305,38.0754,37.815,37.8509,167003.0
2016-02-26 10:05:00,42.17,42.17,42.06,42.07,66875.0,37.8599,37.8599,37.7611,37.7701,66875.0
2016-02-26 10:10:00,42.06,42.27,41.98,42.17,78705.0,37.7611,37.9497,37.6893,37.8599,78705.0
2016-02-26 10:15:00,42.17,42.27,42.17,42.19,76932.0,37.8599,37.9497,37.8599,37.8779,76932.0
2016-02-26 10:20:00,42.19,42.26,42.06,42.06,74435.0,37.8779,37.9407,37.7611,37.7611,74435.0
2016-02-26 10:25:00,42.08,42.12,41.93,41.98,84340.0,37.7791,37.815,37.6444,37.6893,84340.0
2016-02-26 10:30:00,41.99,42.22,41.99,42.2,64578.0,37.6983,37.9048,37.6983,37.8868,64578.0
2016-02-26 10:35:00,42.2,42.26,42.17,42.25,96675.0,37.8868,37.9407,37.8599,37.9317,96675.0
2016-02-26 10:40:00,42.25,42.29,42.19,42.22,44718.0,37.9317,37.9676,37.8779,37.9048,44718.0
2016-02-26 10:45:00,42.22,42.24,42.15,42.24,44212.0,37.9048,37.9227,37.8419,37.9227,44212.0
2016-02-26 10:50:00,42.23,42.23,42.14,42.15,26362.0,37.9138,37.9138,37.833,37.8419,26362.0
2016-02-26 10:55:00,42.15,42.25,42.12,42.24,30318.0,37.8419,37.9317,37.815,37.9227,30318.0
2016-02-26 11:00:00,42.24,42.25,42.19,42.23,49203.0,37.9227,37.9317,37.8779,37.9138,49203.0
2016-02-26 11:05:00,42.24,42.28,42.19,42.23,33879.0,37.9227,37.9587,37.8779,37.9138,33879.0
2016-02-26 11:10:00,42.22,42.24,42.14,42.15,41429.0,37.9048,37.9227,37.833,37.8419,41429.0
2016-02-26 11:15:00,42.16,42.25,42.15,42.23,53822.0,37.8509,37.9317,37.8419,37.9138,53822.0
2016-02-26 11:20:00,42.23,42.44,42.23,42.42,146778.0,37.9138,38.1023,37.9138,38.0844,146778.0
2016-02-26 11:25:00,42.43,42.44,42.34,42.4,80851.0,38.0933,38.1023,38.0125,38.0664,80851.0
2016-02-26 11:30:00,42.39,42.39,42.29,42.3,77394.0,38.0574,38.0574,37.9676,37.9766,77394.0
2016-02-26 11:35:00,42.29,42.34,42.24,42.34,121939.0,37.9676,38.0125,37.9227,38.0125,121939.0
2016-02-26 11:40:00,42.34,42.45,42.32,42.4,86444.0,38.0125,38.1113,37.9946,38.0664,86444.0
2016-02-26 11:45:00,42.4,42.53,42.39,42.52,81033.0,38.0664,38.1831,38.0574,38.1741,81033.0
2016-02-26 11:50:00,42.52,42.58,42.45,42.58,70645.0,38.1741,38.228,38.1113,38.228,70645.0
2016-02-26 11:55:00,42.58,42.59,42.49,42.5,41563.0,38.228,38.237,38.1472,38.1562,41563.0
2016-02-26 12:00:00,42.5,42.5,42.38,42.41,34387.0,38.1562,38.1562,38.0484,38.0754,34387.0
2016-02-26 12:05:00,42.4,42.45,42.33,42.41,49246.0,38.0664,38.1113,38.0036,38.0754,49246.0
2016-02-26 12:10:00,42.41,42.47,42.41,42.43,27303.0,38.0754,38.1292,38.0754,38.0933,27303.0
2016-02-26 12:15:00,42.43,42.49,42.42,42.45,29583.0,38.0933,38.1472,38.0844,38.1113,29583.0
2016-02-26 12:20:00,42.45,42.45,42.39,42.41,30679.0,38.1113,38.1113,38.0574,38.0754,30679.0
2016-02-26 12:25:00,42.41,42.46,42.38,42.4,28136.0,38.0754,38.1203,38.0484,38.0664,28136.0
2016-02-26 12:30:00,42.41,42.45,42.39,42.45,14089.0,38.0754,38.1113,38.0574,38.1113,14089.0
2016-02-26 12:35:00,42.45,42.47,42.43,42.45,20007.0,38.1113,38.1292,38.0933,38.1113,20007.0
2016-02-26 12:40:00,42.45,42.5,42.43,42.48,24392.0,38.1113,38.1562,38.0933,38.1382,24392.0
2016-02-26 12:45:00,42.48,42.54,42.47,42.54,24135.0,38.1382,38.1921,38.1292,38.1921,24135.0
2016-02-26 12:50:00,42.54,42.54,42.46,42.53,35115.0,38.1921,38.1921,38.1203,38.1831,35115.0
2016-02-26 12:55:00,42.54,42.59,42.52,42.54,69692.0,38.1921,38.237,38.1741,38.1921,69692.0
2016-02-26 13:00:00,42.54,42.54,42.48,42.49,28254.0,38.1921,38.1921,38.1382,38.1472,28254.0
2016-02-26 13:05:00,42.48,42.5,42.45,42.5,19270.0,38.1382,38.1562,38.1113,38.1562,19270.0
2016-02-26 13:10:00,42.49,42.49,42.38,42.39,31802.0,38.1472,38.1472,38.0484,38.0574,31802.0
2016-02-26 13:15:00,42.39,42.43,42.36,42.43,64957.0,38.0574,38.0933,38.0305,38.0933,64957.0
2016-02-26 13:20:00,42.42,42.52,42.4,42.49,56096.0,38.0844,38.1741,38.0664,38.1472,56096.0
2016-02-26 13:25:00,42.49,42.51,42.42,42.43,72134.0,38.1472,38.1652,38.0844,38.0933,72134.0
2016-02-26 13:30:00,42.44,42.46,42.42,42.45,34513.0,38.1023,38.1203,38.0844,38.1113,34513.0
2016-02-26 13:35:00,42.44,42.5,42.44,42.46,35485.0,38.1023,38.1562,38.1023,38.1203,35485.0
2016-02-26 13:40:00,42.46,42.49,42.43,42.47,112366.0,38.1203,38.1472,38.0933,38.1292,112366.0
2016-02-26 13:45:00,42.47,42.51,42.47,42.5,23632.0,38.1292,38.1652,38.1292,38.1562,23632.0
2016-02-26 13:50:00,42.51,42.51,42.46,42.48,42095.0,38.1652,38.1652,38.1203,38.1382,42095.0
2016-02-26 13:55:00,42.49,42.53,42.47,42.52,33468.0,38.1472,38.1831,38.1292,38.1741,33468.0
2016-02-26 14:00:00,42.52,42.55,42.46,42.49,57486.0,38.1741,38.2011,38.1203,38.1472,57486.0
2016-02-26 14:05:00,42.49,42.52,42.43,42.44,78392.0,38.1472,38.1741,38.0933,38.1023,78392.0
2016-02-26 14:10:00,42.44,42.46,42.39,42.45,30081.0,38.1023,38.1203,38.0574,38.1113,30081.0
2016-02-26 14:15:00,42.44,42.46,42.39,42.39,22558.0,38.1023,38.1203,38.0574,38.0574,22558.0
2016-02-26 14:20:00,42.39,42.4,42.34,42.36,39544.0,38.0574,38.0664,38.0125,38.0305,39544.0
2016-02-26 14:25:00,42.36,42.37,42.31,42.33,45825.0,38.0305,38.0395,37.9856,38.0036,45825.0
2016-02-26 14:30:00,42.33,42.4,42.32,42.34,92894.0,38.0036,38.0664,37.9946,38.0125,92894.0
2016-02-26 14:35:00,42.34,42.34,42.26,42.26,43871.0,38.0125,38.0125,37.9407,37.9407,43871.0
2016-02-26 14:40:00,42.26,42.26,42.11,42.14,198129.0,37.9407,37.9407,37.806,37.833,198129.0
2016-02-26 14:45:00,42.14,42.2,42.12,42.17,64015.0,37.833,37.8868,37.815,37.8599,64015.0
2016-02-26 14:50:00,42.17,42.18,42.11,42.11,121095.0,37.8599,37.8689,37.806,37.806,121095.0
2016-02-26 14:55:00,42.12,42.12,42.02,42.06,147407.0,37.815,37.815,37.7252,37.7611,147407.0
2016-02-26 15:00:00,42.06,42.16,42.04,42.16,131589.0,37.7611,37.8509,37.7432,37.8509,131589.0
2016-02-26 15:05:00,42.16,42.17,42.14,42.17,48716.0,37.8509,37.8599,37.833,37.8599,48716.0
2016-02-26 15:10:00,42.17,42.17,42.1,42.14,66891.0,37.8599,37.8599,37.7971,37.833,66891.0
2016-02-26 15:15:00,42.14,42.15,42.1,42.1,38576.0,37.833,37.8419,37.7971,37.7971,38576.0
2016-02-26 15:20:00,42.1,42.12,42.06,42.1,76016.0,37.7971,37.815,37.7611,37.7971,76016.0
2016-02-26 15:25:00,42.1,42.1,42.03,42.06,72436.0,37.7971,37.7971,37.7342,37.7611,72436.0
2016-02-26 15:30:00,42.05,42.14,42.05,42.14,79970.0,37.7522,37.833,37.7522,37.833,79970.0
2016-02-26 15:35:00,42.14,42.25,42.14,42.21,122713.0,37.833,37.9317,37.833,37.8958,122713.0
2016-02-26 15:40:00,42.21,42.27,42.21,42.24,104453.0,37.8958,37.9497,37.8958,37.9227,104453.0
2016-02-26 15:45:00,42.25,42.28,42.25,42.27,111393.0,37.9317,37.9587,37.9317,37.9497,111393.0
2016-02-26 15:50:00,42.27,42.29,42.26,42.28,112551.0,37.9497,37.9676,37.9407,37.9587,112551.0
2016-02-26 15:55:00,42.28,42.29,42.16,42.18,332838.0,37.9587,37.9676,37.8509,37.8689,332838.0
2016-02-29 09:30:00,41.93,42.0,41.7,41.97,110007.0,37.6444,37.7073,37.4379,37.6803,110007.0
2016-02-29 09:35:00,41.98,42.23,41.94,42.17,120214.0,37.6893,37.9138,37.6534,37.8599,120214.0
2016-02-29 09:40:00,42.17,42.2,41.76,41.76,161866.0,37.8599,37.8868,37.4918,37.4918,161866.0
2016-02-29 09:45:00,41.76,41.84,41.72,41.77,110542.0,37.4918,37.5636,37.4559,37.5008,110542.0
2016-02-29 09:50:00,41.76,41.78,41.61,41.76,122384.0,37.4918,37.5098,37.3571,37.4918,122384.0
2016-02-29 09:55:00,41.77,41.92,41.73,41.83,51315.0,37.5008,37.6355,37.4649,37.5547,51315.0
2016-02-29 10:00:00,41.83,41.87,41.71,41.84,66974.0,37.5547,37.5906,37.4469,37.5636,66974.0
2016-02-29 10:05:00,41.85,41.96,41.81,41.92,115149.0,37.5726,37.6714,37.5367,37.6355,115149.0
2016-02-29 10:10:00,41.93,42.0,41.87,41.99,71578.0,37.6444,37.7073,37.5906,37.6983,71578.0
2016-02-29 10:15:00,41.99,42.07,41.96,42.05,64857.0,37.6983,37.7701,37.6714,37.7522,64857.0
2016-02-29 10:20:00,42.06,42.22,42.04,42.18,70625.0,37.7611,37.9048,37.7432,37.8689,70625.0
2016-02-29 10:25:00,42.18,42.21,42.08,42.13,53015.0,37.8689,37.8958,37.7791,37.824,53015.0
2016-02-29 10:30:00,42.14,42.19,42.08,42.13,41260.0,37.833,37.8779,37.7791,37.824,41260.0
2016-02-29 10:35:00,42.13,42.25,42.13,42.24,54128.0,37.824,37.9317,37.824,37.9227,54128.0
2016-02-29 10:40:00,42.24,42.36,42.19,42.36,52666.0,37.9227,38.0305,37.8779,38.0305,52666.0
2016-02-29 10:45:00,42.36,42.41,42.33,42.41,34377.0,38.0305,38.0754,38.0036,38.0754,34377.0
2016-02-29 10:50:00,42.4,42.41,42.31,42.35,47582.0,38.0664,38.0754,37.9856,38.0215,47582.0
2016-02-29 10:55:00,42.35,42.36,42.32,42.34,37143.0,38.0215,38.0305,37.9946,38.0125,37143.0
2016-02-29 11:00:00,42.34,42.35,42.3,42.33,36377.0,38.0125,38.0215,37.9766,38.0036,36377.0
2016-02-29 11:05:00,42.33,42.34,42.25,42.3,34802.0,38.0036,38.0125,37.9317,37.9766,34802.0
2016-02-29 11:10:00,42.31,42.34,42.28,42.32,33617.0,37.9856,38.0125,37.9587,37.9946,33617.0
2016-02-29 11:15:00,42.33,42.35,42.29,42.3,20452.0,38.0036,38.0215,37.9676,37.9766,20452.0
2016-02-29 11:20:00,42.3,42.32,42.27,42.32,29064.0,37.9766,37.9946,37.9497,37.9946,29064.0
2016-02-29 11:25:00,42.32,42.37,42.28,42.29,45211.0,37.9946,38.0395,37.9587,37.9676,45211.0
2016-02-29 11:30:00,42.3,42.41,42.29,42.4,42649.0,37.9766,38.0754,37.9676,38.0664,42649.0
2016-02-29 11:35:00,42.4,42.5,42.35,42.44,38267.0,38.0664,38.1562,38.0215,38.1023,38267.0
2016-02-29 11:40:00,42.45,42.51,42.4,42.44,36152.0,38.1113,38.1652,38.0664,38.1023,36152.0
2016-02-29 11:45:00,42.43,42.46,42.37,42.41,27155.0,38.0933,38.1203,38.0395,38.0754,27155.0
2016-02-29 11:50:00,42.41,42.41,42.36,42.39,19341.0,38.0754,38.0754,38.0305,38.0574,19341.0
2016-02-29 11:55:00,42.38,42.41,42.36,42.37,24989.0,38.0484,38.0754,38.0305,38.0395,24989.0
2016-02-29 12:00:00,42.37,42.44,42.36,42.44,26925.0,38.0395,38.1023,38.0305,38.1023,26925.0
2016-02-29 12:05:00,42.43,42.44,42.35,42.38,30680.0,38.0933,38.1023,38.0215,38.0484,30680.0
2016-02-29 12:10:00,42.39,42.44,42.38,42.43,27042.0,38.0574,38.1023,38.0484,38.0933,27042.0
2016-02-29 12:15:00,42.43,42.49,42.42,42.45,34110.0,38.0933,38.1472,38.0844,38.1113,34110.0
2016-02-29 12:20:00,42.46,42.46,42.39,42.4,24765.0,38.1203,38.1203,38.0574,38.0664,24765.0
2016-02-29 12:25:00,42.4,42.42,42.35,42.38,60438.0,38.0664,38.0844,38.0215,38.0484,60438.0
2016-02-29 12:30:00,42.39,42.4,42.3,42.31,41282.0,38.0574,38.0664,37.9766,37.9856,41282.0
2016-02-29 12:35:00,42.32,42.36,42.29,42.3,36804.0,37.9946,38.0305,37.9676,37.9766,36804.0
2016-02-29 12:40:00,42.3,42.35,42.29,42.33,60148.0,37.9766,38.0215,37.9676,38.0036,60148.0
2016-02-29 12:45:00,42.33,42.33,42.25,42.26,63554.0,38.0036,38.0036,37.9317,37.9407,63554.0
2016-02-29 12:50:00,42.26,42.31,42.26,42.29,18017.0,37.9407,37.9856,37.9407,37.9676,18017.0
2016-02-29 12:55:00,42.3,42.33,42.25,42.32,61194.0,37.9766,38.0036,37.9317,37.9946,61194.0
2016-02-29 13:00:00,42.32,42.32,42.26,42.27,24931.0,37.9946,37.9946,37.9407,37.9497,24931.0
2016-02-29 13:05:00,42.27,42.28,42.26,42.26,29743.0,37.9497,37.9587,37.9407,37.9407,29743.0
2016-02-29 13:10:00,42.26,42.27,42.21,42.22,33180.0,37.9407,37.9497,37.8958,37.9048,33180.0
2016-02-29 13:15:00,42.22,42.24,42.16,42.16,45863.0,37.9048,37.9227,37.8509,37.8509,45863.0
2016-02-29 13:20:00,42.16,42.21,42.14,42.18,48032.0,37.8509,37.8958,37.833,37.8689,48032.0
2016-02-29 13:25:00,42.18,42.19,42.1,42.1,34578.0,37.8689,37.8779,37.7971,37.7971,34578.0
2016-02-29 13:30:00,42.1,42.14,42.07,42.12,48222.0,37.7971,37.833,37.7701,37.815,48222.0
2016-02-29 13:35:00,42.13,42.17,42.09,42.16,36128.0,37.824,37.8599,37.7881,37.8509,36128.0
2016-02-29 13:40:00,42.15,42.17,42.11,42.16,28285.0,37.8419,37.8599,37.806,37.8509,28285.0
2016-02-29 13:45:00,42.17,42.21,42.14,42.15,32106.0,37.8599,37.8958,37.833,37.8419,32106.0
2016-02-29 13:50:00,42.15,42.15,42.07,42.09,52753.0,37.8419,37.8419,37.7701,37.7881,52753.0
2016-02-29 13:55:00,42.09,42.11,42.07,42.09,34472.0,37.7881,37.806,37.7701,37.7881,34472.0
2016-02-29 14:00:00,42.09,42.13,42.05,42.11,67731.0,37.7881,37.824,37.7522,37.806,67731.0
2016-02-29 14:05:00,42.11,42.13,42.06,42.08,48773.0,37.806,37.824,37.7611,37.7791,48773.0
2016-02-29 14:10:00,42.08,42.12,42.07,42.09,51174.0,37.7791,37.815,37.7701,37.7881,51174.0
2016-02-29 14:15:00,42.08,42.08,42.04,42.05,39832.0,37.7791,37.7791,37.7432,37.7522,39832.0
2016-02-29 14:20:00,42.04,42.05,42.0,42.04,130711.0,37.7432,37.7522,37.7073,37.7432,130711.0
2016-02-29 14:25:00,42.05,42.09,42.04,42.05,55729.0,37.7522,37.7881,37.7432,37.7522,55729.0
2016-02-29 14:30:00,42.05,42.09,42.0,42.02,33601.0,37.7522,37.7881,37.7073,37.7252,33601.0
2016-02-29 14:35:00,42.02,42.06,42.01,42.03,41110.0,37.7252,37.7611,37.7163,37.7342,41110.0
2016-02-29 14:40:00,42.04,42.05,41.94,41.94,57498.0,37.7432,37.7522,37.6534,37.6534,57498.0
2016-02-29 14:45:00,41.95,41.98,41.91,41.96,36711.0,37.6624,37.6893,37.6265,37.6714,36711.0
2016-02-29 14:50:00,41.97,42.02,41.96,41.97,43532.0,37.6803,37.7252,37.6714,37.6803,43532.0
2016-02-29 14:55:00,41.97,41.99,41.92,41.95,35298.0,37.6803,37.6983,37.6355,37.6624,35298.0
2016-02-29 15:00:00,41.94,41.95,41.87,41.94,66544.0,37.6534,37.6624,37.5906,37.6534,66544.0
2016-02-29 15:05:00,41.94,41.98,41.88,41.96,68091.0,37.6534,37.6893,37.5995,37.6714,68091.0
2016-02-29 15:10:00,41.97,41.98,41.93,41.98,52622.0,37.6803,37.6893,37.6444,37.6893,52622.0
2016-02-29 15:15:00,41.98,42.01,41.95,41.95,90500.0,37.6893,37.7163,37.6624,37.6624,90500.0
2016-02-29 15:20:00,41.95,42.01,41.95,42.0,78636.0,37.6624,37.7163,37.6624,37.7073,78636.0
2016-02-29 15:25:00,42.0,42.01,41.96,41.98,80357.0,37.7073,37.7163,37.6714,37.6893,80357.0
2016-02-29 15:30:00,41.98,42.02,41.95,41.98,79363.0,37.6893,37.7252,37.6624,37.6893,79363.0
2016-02-29 15:35:00,41.99,42.02,41.96,42.02,136131.0,37.6983,37.7252,37.6714,37.7252,136131.0
2016-02-29 15:40:00,42.01,42.12,41.99,42.11,158693.0,37.7163,37.815,37.6983,37.806,158693.0
2016-02-29 15:45:00,42.11,42.19,42.08,42.18,322113.0,37.806,37.8779,37.7791,37.8689,322113.0
2016-02-29 15:50:00,42.17,42.17,42.08,42.13,258578.0,37.8599,37.8599,37.7791,37.824,258578.0
2016-02-29 15:55:00,42.13,42.13,41.94,41.94,695034.0,37.824,37.824,37.6534,37.6534,695034.0
2016-03-01 09:30:00,42.22,42.49,42.18,42.43,145935.0,37.9717,38.2145,37.9357,38.1606,145935.0
2016-03-01 09:35:00,42.45,42.46,42.12,42.15,92511.0,38.1785,38.1875,37.8817,37.9087,92511.0
2016-03-01 09:40:00,42.13,42.26,42.08,42.25,40197.0,37.8907,38.0077,37.8458,37.9987,40197.0
2016-03-01 09:45:00,42.27,42.35,42.15,42.26,54103.0,38.0167,38.0886,37.9087,38.0077,54103.0
2016-03-01 09:50:00,42.25,42.28,42.07,42.16,49797.0,37.9987,38.0256,37.8368,37.9177,49797.0
2016-03-01 09:55:00,42.16,42.21,42.11,42.14,42252.0,37.9177,37.9627,37.8728,37.8997,42252.0
2016-03-01 10:00:00,42.14,42.38,42.14,42.29,44455.0,37.8997,38.1156,37.8997,38.0346,44455.0
2016-03-01 10:05:00,42.29,42.34,42.26,42.27,42245.0,38.0346,38.0796,38.0077,38.0167,42245.0
2016-03-01 10:10:00,42.28,42.41,42.28,42.41,64641.0,38.0256,38.1426,38.0256,38.1426,64641.0
2016-03-01 10:15:00,42.42,42.45,42.31,42.42,52524.0,38.1516,38.1785,38.0526,38.1516,52524.0
2016-03-01 10:20:00,42.42,42.64,42.42,42.64,91639.0,38.1516,38.3494,38.1516,38.3494,91639.0
2016-03-01 10:25:00,42.63,42.72,42.58,42.58,74419.0,38.3404,38.4214,38.2955,38.2955,74419.0
2016-03-01 10:30:00,42.6,42.74,42.57,42.67,75019.0,38.3134,38.4394,38.2865,38.3764,75019.0
2016-03-01 10:35:00,42.68,42.78,42.68,42.7,79293.0,38.3854,38.4753,38.3854,38.4034,79293.0
2016-03-01 10:40:00,42.71,42.79,42.7,42.77,60941.0,38.4124,38.4843,38.4034,38.4663,60941.0
2016-03-01 10:45:00,42.77,42.78,42.68,42.69,46177.0,38.4663,38.4753,38.3854,38.3944,46177.0
2016-03-01 10:50:00,42.69,42.75,42.68,42.74,42441.0,38.3944,38.4484,38.3854,38.4394,42441.0
2016-03-01 10:55:00,42.74,42.75,42.66,42.67,28782.0,38.4394,38.4484,38.3674,38.3764,28782.0
2016-03-01 11:00:00,42.68,42.7,42.64,42.64,37534.0,38.3854,38.4034,38.3494,38.3494,37534.0
2016-03-01 11:05:00,42.63,42.64,42.59,42.63,29734.0,38.3404,38.3494,38.3045,38.3404,29734.0
2016-03-01 11:10:00,42.62,42.66,42.59,42.65,29492.0,38.3314,38.3674,38.3045,38.3584,29492.0
2016-03-01 11:15:00,42.64,42.71,42.61,42.69,38689.0,38.3494,38.4124,38.3224,38.3944,38689.0
2016-03-01 11:20:00,42.69,42.75,42.69,42.74,37271.0,38.3944,38.4484,38.3944,38.4394,37271.0
2016-03-01 11:25:00,42.73,42.76,42.69,42.7,31925.0,38.4304,38.4573,38.3944,38.4034,31925.0
2016-03-01 11:30:00,42.7,42.75,42.64,42.67,38561.0,38.4034,38.4484,38.3494,38.3764,38561.0
2016-03-01 11:35:00,42.67,42.78,42.67,42.76,71156.0,38.3764,38.4753,38.3764,38.4573,71156.0
2016-03-01 11:40:00,42.76,42.76,42.62,42.62,46505.0,38.4573,38.4573,38.3314,38.3314,46505.0
2016-03-01 11:45:00,42.62,42.71,42.62,42.69,19346.0,38.3314,38.4124,38.3314,38.3944,19346.0
2016-03-01 11:50:00,42.71,42.73,42.68,42.7,24064.0,38.4124,38.4304,38.3854,38.4034,24064.0
2016-03-01 11:55:00,42.71,42.74,42.67,42.71,22511.0,38.4124,38.4394,38.3764,38.4124,22511.0
2016-03-01 12:00:00,42.71,42.76,42.71,42.75,65876.0,38.4124,38.4573,38.4124,38.4484,65876.0
2016-03-01 12:05:00,42.75,42.79,42.73,42.74,76415.0,38.4484,38.4843,38.4304,38.4394,76415.0
2016-03-01 12:10:00,42.74,42.78,42.71,42.73,25303.0,38.4394,38.4753,38.4124,38.4304,25303.0
2016-03-01 12:15:00,42.73,42.75,42.71,42.74,28320.0,38.4304,38.4484,38.4124,38.4394,28320.0
2016-03-01 12:20:00,42.74,42.75,42.71,42.72,25171.0,38.4394,38.4484,38.4124,38.4214,25171.0
2016-03-01 12:25:00,42.73,42.74,42.68,42.7,33197.0,38.4304,38.4394,38.3854,38.4034,33197.0
2016-03-01 12:30:00,42.7,42.72,42.63,42.67,19992.0,38.4034,38.4214,38.3404,38.3764,19992.0
2016-03-01 12:35:00,42.68,42.7,42.61,42.64,21304.0,38.3854,38.4034,38.3224,38.3494,21304.0
2016-03-01 12:40:00,42.65,42.67,42.57,42.58,20806.0,38.3584,38.3764,38.2865,38.2955,20806.0
2016-03-01 12:45:00,42.57,42.59,42.52,42.52,30363.0,38.2865,38.3045,38.2415,38.2415,30363.0
2016-03-01 12:50:00,42.52,42.53,42.46,42.47,124845.0,38.2415,38.2505,38.1875,38.1965,124845.0
2016-03-01 12:55:00,42.46,42.55,42.45,42.55,79129.0,38.1875,38.2685,38.1785,38.2685,79129.0
2016-03-01 13:00:00,42.55,42.56,42.49,42.51,20031.0,38.2685,38.2775,38.2145,38.2325,20031.0
2016-03-01 13:05:00,42.5,42.52,42.49,42.5,11744.0,38.2235,38.2415,38.2145,38.2235,11744.0
2016-03-01 13:10:00,42.5,42.56,42.49,42.56,28574.0,38.2235,38.2775,38.2145,38.2775,28574.0
2016-03-01 13:15:00,42.56,42.6,42.53,42.54,43992.0,38.2775,38.3134,38.2505,38.2595,43992.0
2016-03-01 13:20:00,42.54,42.61,42.54,42.57,38983.0,38.2595,38.3224,38.2595,38.2865,38983.0
2016-03-01 13:25:00,42.57,42.61,42.55,42.6,30114.0,38.2865,38.3224,38.2685,38.3134,30114.0
2016-03-01 13:30:00,42.6,42.67,42.58,42.59,54990.0,38.3134,38.3764,38.2955,38.3045,54990.0
2016-03-01 13:35:00,42.59,42.62,42.58,42.62,48482.0,38.3045,38.3314,38.2955,38.3314,48482.0
2016-03-01 13:40:00,42.62,42.68,42.61,42.66,32764.0,38.3314,38.3854,38.3224,38.3674,32764.0
2016-03-01 13:45:00,42.66,42.71,42.63,42.68,71972.0,38.3674,38.4124,38.3404,38.3854,71972.0
2016-03-01 13:50:00,42.68,42.69,42.6,42.6,61197.0,38.3854,38.3944,38.3134,38.3134,61197.0
2016-03-01 13:55:00,42.61,42.61,42.58,42.58,84995.0,38.3224,38.3224,38.2955,38.2955,84995.0
2016-03-01 14:00:00,42.58,42.62,42.57,42.61,46140.0,38.2955,38.3314,38.2865,38.3224,46140.0
2016-03-01 14:05:00,42.6,42.62,42.58,42.6,36860.0,38.3134,38.3314,38.2955,38.3134,36860.0
2016-03-01 14:10:00,42.59,42.61,42.53,42.54,52903.0,38.3045,38.3224,38.2505,38.2595,52903.0
2016-03-01 14:15:00,42.53,42.56,42.53,42.54,52980.0,38.2505,38.2775,38.2505,38.2595,52980.0
2016-03-01 14:20:00,42.54,42.57,42.49,42.53,111559.0,38.2595,38.2865,38.2145,38.2505,111559.0
2016-03-01 14:25:00,42.52,42.54,42.48,42.48,50598.0,38.2415,38.2595,38.2055,38.2055,50598.0
2016-03-01 14:30:00,42.48,42.58,42.48,42.57,36949.0,38.2055,38.2955,38.2055,38.2865,36949.0
2016-03-01 14:35:00,42.58,42.6,42.52,42.6,52736.0,38.2955,38.3134,38.2415,38.3134,52736.0
2016-03-01 14:40:00,42.59,42.62,42.57,42.61,43883.0,38.3045,38.3314,38.2865,38.3224,43883.0
2016-03-01 14:45:00,42.61,42.69,42.61,42.62,72983.0,38.3224,38.3944,38.3224,38.3314,72983.0
2016-03-01 14:50:00,42.62,42.66,42.57,42.58,57201.0,38.3314,38.3674,38.2865,38.2955,57201.0
2016-03-01 14:55:00,42.57,42.63,42.57,42.63,48430.0,38.2865,38.3404,38.2865,38.3404,48430.0
2016-03-01 15:00:00,42.62,42.64,42.56,42.57,177770.0,38.3314,38.3494,38.2775,38.2865,177770.0
2016-03-01 15:05:00,42.58,42.59,42.53,42.53,101931.0,38.2955,38.3045,38.2505,38.2505,101931.0
2016-03-01 15:10:00,42.53,42.54,42.45,42.45,78369.0,38.2505,38.2595,38.1785,38.1785,78369.0
2016-03-01 15:15:00,42.46,42.54,42.45,42.52,76280.0,38.1875,38.2595,38.1785,38.2415,76280.0
2016-03-01 15:20:00,42.52,42.54,42.5,42.52,63832.0,38.2415,38.2595,38.2235,38.2415,63832.0
2016-03-01 15:25:00,42.51,42.55,42.45,42.45,88015.0,38.2325,38.2685,38.1785,38.1785,88015.0
2016-03-01 15:30:00,42.45,42.46,42.39,42.39,129912.0,38.1785,38.1875,38.1246,38.1246,129912.0
2016-03-01 15:35:00,42.39,42.4,42.33,42.34,92538.0,38.1246,38.1336,38.0706,38.0796,92538.0
2016-03-01 15:40:00,42.33,42.34,42.25,42.33,160829.0,38.0706,38.0796,37.9987,38.0706,160829.0
2016-03-01 15:45:00,42.33,42.35,42.27,42.31,165753.0,38.0706,38.0886,38.0167,38.0526,165753.0
2016-03-01 15:50:00,42.31,42.36,42.29,42.35,283365.0,38.0526,38.0976,38.0346,38.0886,283365.0
2016-03-01 15:55:00,42.36,42.52,42.35,42.48,350494.0,38.0976,38.2415,38.0886,38.2055,350494.0
2016-03-02 09:30:00,42.35,42.49,42.32,42.35,95592.0,38.0886,38.2145,38.0616,38.0886,95592.0
2016-03-02 09:35:00,42.37,42.44,42.33,42.44,63481.0,38.1066,38.1695,38.0706,38.1695,63481.0
2016-03-02 09:40:00,42.44,42.48,42.25,42.31,76856.0,38.1695,38.2055,37.9987,38.0526,76856.0
2016-03-02 09:45:00,42.31,42.33,42.07,42.14,96908.0,38.0526,38.0706,37.8368,37.8997,96908.0
2016-03-02 09:50:00,42.13,42.13,41.76,41.77,214828.0,37.8907,37.8907,37.558,37.567,214828.0
2016-03-02 09:55:00,41.77,42.05,41.76,42.0,232138.0,37.567,37.8188,37.558,37.7738,232138.0
2016-03-02 10:00:00,42.0,42.08,41.89,41.89,237796.0,37.7738,37.8458,37.6749,37.6749,237796.0
2016-03-02 10:05:00,41.89,42.01,41.85,41.97,113725.0,37.6749,37.7828,37.6389,37.7468,113725.0
2016-03-02 10:10:00,41.97,42.0,41.87,41.98,117188.0,37.7468,37.7738,37.6569,37.7558,117188.0
2016-03-02 10:15:00,41.98,41.99,41.85,41.87,55884.0,37.7558,37.7648,37.6389,37.6569,55884.0
2016-03-02 10:20:00,41.87,41.95,41.85,41.87,65189.0,37.6569,37.7289,37.6389,37.6569,65189.0
2016-03-02 10:25:00,41.88,41.93,41.86,41.89,41138.0,37.6659,37.7109,37.6479,37.6749,41138.0
2016-03-02 10:30:00,41.88,41.99,41.84,41.95,93796.0,37.6659,37.7648,37.6299,37.7289,93796.0
2016-03-02 10:35:00,41.95,41.95,41.85,41.85,53256.0,37.7289,37.7289,37.6389,37.6389,53256.0
2016-03-02 10:40:00,41.86,41.89,41.82,41.85,62696.0,37.6479,37.6749,37.6119,37.6389,62696.0
2016-03-02 10:45:00,41.84,41.99,41.82,41.92,84970.0,37.6299,37.7648,37.6119,37.7019,84970.0
2016-03-02 10:50:00,41.92,41.94,41.88,41.9,45272.0,37.7019,37.7199,37.6659,37.6839,45272.0
2016-03-02 10:55:00,41.9,41.92,41.85,41.86,70600.0,37.6839,37.7019,37.6389,37.6479,70600.0
2016-03-02 11:00:00,41.85,41.88,41.8,41.8,92644.0,37.6389,37.6659,37.5939,37.5939,92644.0
2016-03-02 11:05:00,41.81,41.81,41.77,41.79,34791.0,37.6029,37.6029,37.567,37.585,34791.0
2016-03-02 11:10:00,41.79,41.8,41.72,41.75,60735.0,37.585,37.5939,37.522,37.549,60735.0
2016-03-02 11:15:00,41.75,41.8,41.7,41.7,83899.0,37.549,37.5939,37.504,37.504,83899.0
2016-03-02 11:20:00,41.7,41.71,41.6,41.6,93359.0,37.504,37.513,37.4141,37.4141,93359.0
2016-03-02 11:25:00,41.61,41.64,41.57,41.63,119700.0,37.4231,37.45,37.3871,37.4411,119700.0
2016-03-02 11:30:00,41.63,41.69,41.61,41.64,98649.0,37.4411,37.495,37.4231,37.45,98649.0
2016-03-02 11:35:00,41.63,41.64,41.59,41.62,99679.0,37.4411,37.45,37.4051,37.4321,99679.0
2016-03-02 11:40:00,41.63,41.7,41.61,41.7,59010.0,37.4411,37.504,37.4231,37.504,59010.0
2016-03-02 11:45:00,41.69,41.76,41.66,41.74,73411.0,37.495,37.558,37.468,37.54,73411.0
2016-03-02 11:50:00,41.73,41.74,41.69,41.69,43579.0,37.531,37.54,37.495,37.495,43579.0
2016-03-02 11:55:00,41.69,41.72,41.63,41.64,75705.0,37.495,37.522,37.4411,37.45,75705.0
2016-03-02 12:00:00,41.64,41.66,41.62,41.63,41882.0,37.45,37.468,37.4321,37.4411,41882.0
2016-03-02 12:05:00,41.63,41.67,41.63,41.67,53146.0,37.4411,37.477,37.4411,37.477,53146.0
2016-03-02 12:10:00,41.67,41.7,41.65,41.68,37186.0,37.477,37.504,37.459,37.486,37186.0
2016-03-02 12:15:00,41.68,41.74,41.68,41.74,30652.0,37.486,37.54,37.486,37.54,30652.0
2016-03-02 12:20:00,41.74,41.8,41.73,41.76,38273.0,37.54,37.5939,37.531,37.558,38273.0
2016-03-02 12:25:00,41.76,41.78,41.74,41.77,22036.0,37.558,37.576,37.54,37.567,22036.0
2016-03-02 12:30:00,41.76,41.77,41.71,41.73,53286.0,37.558,37.567,37.513,37.531,53286.0
2016-03-02 12:35:00,41.73,41.81,41.73,41.81,31034.0,37.531,37.6029,37.531,37.6029,31034.0
2016-03-02 12:40:00,41.81,41.87,41.8,41.82,39736.0,37.6029,37.6569,37.5939,37.6119,39736.0
2016-03-02 12:45:00,41.83,41.92,41.83,41.86,36079.0,37.6209,37.7019,37.6209,37.6479,36079.0
2016-03-02 12:50:00,41.86,41.87,41.84,41.85,17155.0,37.6479,37.6569,37.6299,37.6389,17155.0
2016-03-02 12:55:00,41.86,41.91,41.85,41.91,15447.0,37.6479,37.6929,37.6389,37.6929,15447.0
2016-03-02 13:00:00,41.9,41.97,41.9,41.96,68334.0,37.6839,37.7468,37.6839,37.7378,68334.0
2016-03-02 13:05:00,41.97,42.04,41.97,42.02,69189.0,37.7468,37.8098,37.7468,37.7918,69189.0
2016-03-02 13:10:00,42.03,42.04,41.94,41.98,88210.0,37.8008,37.8098,37.7199,37.7558,88210.0
2016-03-02 13:15:00,41.98,41.98,41.9,41.91,20779.0,37.7558,37.7558,37.6839,37.6929,20779.0
2016-03-02 13:20:00,41.9,41.9,41.8,41.83,40240.0,37.6839,37.6839,37.5939,37.6209,40240.0
2016-03-02 13:25:00,41.83,41.89,41.82,41.86,28211.0,37.6209,37.6749,37.6119,37.6479,28211.0
2016-03-02 13:30:00,41.87,41.93,41.86,41.91,24069.0,37.6569,37.7109,37.6479,37.6929,24069.0
2016-03-02 13:35:00,41.9,41.93,41.87,41.88,25720.0,37.6839,37.7109,37.6569,37.6659,25720.0
2016-03-02 13:40:00,41.87,41.93,41.87,41.92,22041.0,37.6569,37.7109,37.6569,37.7019,22041.0
2016-03-02 13:45:00,41.91,41.95,41.9,41.91,23446.0,37.6929,37.7289,37.6839,37.6929,23446.0
2016-03-02 13:50:00,41.91,41.95,41.9,41.95,19482.0,37.6929,37.7289,37.6839,37.7289,19482.0
2016-03-02 13:55:00,41.96,41.96,41.85,41.86,19139.0,37.7378,37.7378,37.6389,37.6479,19139.0
2016-03-02 14:00:00,41.86,41.88,41.85,41.86,25107.0,37.6479,37.6659,37.6389,37.6479,25107.0
2016-03-02 14:05:00,41.87,41.87,41.78,41.78,52185.0,37.6569,37.6569,37.576,37.576,52185.0
2016-03-02 14:10:00,41.78,41.78,41.71,41.71,46734.0,37.576,37.576,37.513,37.513,46734.0
2016-03-02 14:15:00,41.72,41.75,41.71,41.71,29133.0,37.522,37.549,37.513,37.513,29133.0
2016-03-02 14:20:00,41.72,41.75,41.71,41.72,43703.0,37.522,37.549,37.513,37.522,43703.0
2016-03-02 14:25:00,41.73,41.75,41.67,41.67,63470.0,37.531,37.549,37.477,37.477,63470.0
2016-03-02 14:30:00,41.68,41.72,41.67,41.72,63036.0,37.486,37.522,37.477,37.522,63036.0
2016-03-02 14:35:00,41.72,41.81,41.71,41.81,50207.0,37.522,37.6029,37.513,37.6029,50207.0
2016-03-02 14:40:00,41.81,41.88,41.8,41.85,45582.0,37.6029,37.6659,37.5939,37.6389,45582.0
2016-03-02 14:45:00,41.85,41.86,41.78,41.81,53107.0,37.6389,37.6479,37.576,37.6029,53107.0
2016-03-02 14:50:00,41.82,41.86,41.77,41.82,41340.0,37.6119,37.6479,37.567,37.6119,41340.0
2016-03-02 14:55:00,41.82,41.87,41.81,41.85,56198.0,37.6119,37.6569,37.6029,37.6389,56198.0
2016-03-02 15:00:00,41.85,41.86,41.82,41.83,31084.0,37.6389,37.6479,37.6119,37.6209,31084.0
2016-03-02 15:05:00,41.83,41.84,41.8,41.81,45428.0,37.6209,37.6299,37.5939,37.6029,45428.0
2016-03-02 15:10:00,41.83,41.88,41.82,41.88,42891.0,37.6209,37.6659,37.6119,37.6659,42891.0
2016-03-02 15:15:00,41.88,41.89,41.84,41.88,55003.0,37.6659,37.6749,37.6299,37.6659,55003.0
2016-03-02 15:20:00,41.88,41.93,41.87,41.9,69920.0,37.6659,37.7109,37.6569,37.6839,69920.0
2016-03-02 15:25:00,41.9,41.9,41.86,41.87,41328.0,37.6839,37.6839,37.6479,37.6569,41328.0
2016-03-02 15:30:00,41.87,41.92,41.85,41.9,201219.0,37.6569,37.7019,37.6389,37.6839,201219.0
2016-03-02 15:35:00,41.9,41.91,41.81,41.84,107699.0,37.6839,37.6929,37.6029,37.6299,107699.0
2016-03-02 15:40:00,41.84,41.88,41.83,41.85,96144.0,37.6299,37.6659,37.6209,37.6389,96144.0
2016-03-02 15:45:00,41.85,41.87,41.79,41.83,208216.0,37.6389,37.6569,37.585,37.6209,208216.0
2016-03-02 15:50:00,41.83,41.85,41.8,41.84,210180.0,37.6209,37.6389,37.5939,37.6299,210180.0
2016-03-02 15:55:00,41.85,41.98,41.83,41.92,348426.0,37.6389,37.7558,37.6209,37.7019,348426.0
2016-03-03 09:30:00,42.0,42.0,41.66,41.71,136366.0,37.7738,37.7738,37.468,37.513,136366.0
2016-03-03 09:35:00,41.73,41.82,41.55,41.55,75080.0,37.531,37.6119,37.3691,37.3691,75080.0
2016-03-03 09:40:00,41.58,41.65,41.54,41.61,92622.0,37.3961,37.459,37.3601,37.4231,92622.0
2016-03-03 09:45:00,41.61,41.68,41.55,41.68,84733.0,37.4231,37.486,37.3691,37.486,84733.0
2016-03-03 09:50:00,41.68,41.77,41.65,41.75,92413.0,37.486,37.567,37.459,37.549,92413.0
2016-03-03 09:55:00,41.74,41.78,41.69,41.71,48757.0,37.54,37.576,37.495,37.513,48757.0
2016-03-03 10:00:00,41.72,41.78,41.67,41.77,62961.0,37.522,37.576,37.477,37.567,62961.0
2016-03-03 10:05:00,41.76,41.82,41.68,41.69,63526.0,37.558,37.6119,37.486,37.495,63526.0
2016-03-03 10:10:00,41.69,41.71,41.58,41.58,83832.0,37.495,37.513,37.3961,37.3961,83832.0
2016-03-03 10:15:00,41.59,41.61,41.51,41.58,310058.0,37.4051,37.4231,37.3331,37.3961,310058.0
2016-03-03 10:20:00,41.58,41.59,41.51,41.53,103742.0,37.3961,37.4051,37.3331,37.3511,103742.0
2016-03-03 10:25:00,41.53,41.59,41.53,41.55,121114.0,37.3511,37.4051,37.3511,37.3691,121114.0
2016-03-03 10:30:00,41.56,41.63,41.54,41.59,104449.0,37.3781,37.4411,37.3601,37.4051,104449.0
2016-03-03 10:35:00,41.6,41.65,41.58,41.63,76697.0,37.4141,37.459,37.3961,37.4411,76697.0
2016-03-03 10:40:00,41.63,41.63,41.59,41.62,70518.0,37.4411,37.4411,37.4051,37.4321,70518.0
2016-03-03 10:45:00,41.61,41.68,41.6,41.65,46988.0,37.4231,37.486,37.4141,37.459,46988.0
2016-03-03 10:50:00,41.65,41.65,41.59,41.62,81487.0,37.459,37.459,37.4051,37.4321,81487.0
2016-03-03 10:55:00,41.63,41.65,41.6,41.64,25503.0,37.4411,37.459,37.4141,37.45,25503.0
2016-03-03 11:00:00,41.63,41.66,41.61,41.63,43904.0,37.4411,37.468,37.4231,37.4411,43904.0
2016-03-03 11:05:00,41.63,41.69,41.62,41.65,29955.0,37.4411,37.495,37.4321,37.459,29955.0
2016-03-03 11:10:00,41.66,41.68,41.62,41.62,25842.0,37.468,37.486,37.4321,37.4321,25842.0
2016-03-03 11:15:00,41.63,41.64,41.56,41.56,41028.0,37.4411,37.45,37.3781,37.3781,41028.0
2016-03-03 11:20:00,41.56,41.57,41.47,41.48,86232.0,37.3781,37.3871,37.2972,37.3061,86232.0
2016-03-03 11:25:00,41.48,41.55,41.45,41.45,59963.0,37.3061,37.3691,37.2792,37.2792,59963.0
2016-03-03 11:30:00,41.45,41.5,41.45,41.46,53930.0,37.2792,37.3241,37.2792,37.2882,53930.0
2016-03-03 11:35:00,41.46,41.5,41.45,41.5,62812.0,37.2882,37.3241,37.2792,37.3241,62812.0
2016-03-03 11:40:00,41.49,41.49,41.41,41.42,61928.0,37.3151,37.3151,37.2432,37.2522,61928.0
2016-03-03 11:45:00,41.42,41.48,41.41,41.42,95502.0,37.2522,37.3061,37.2432,37.2522,95502.0
2016-03-03 11:50:00,41.43,41.48,41.43,41.45,60907.0,37.2612,37.3061,37.2612,37.2792,60907.0
2016-03-03 11:55:00,41.46,41.5,41.44,41.48,57352.0,37.2882,37.3241,37.2702,37.3061,57352.0
2016-03-03 12:00:00,41.49,41.5,41.47,41.49,41936.0,37.3151,37.3241,37.2972,37.3151,41936.0
2016-03-03 12:05:00,41.49,41.55,41.48,41.55,104957.0,37.3151,37.3691,37.3061,37.3691,104957.0
2016-03-03 12:10:00,41.56,41.65,41.56,41.58,28164.0,37.3781,37.459,37.3781,37.3961,28164.0
2016-03-03 12:15:00,41.58,41.59,41.52,41.53,35719.0,37.3961,37.4051,37.3421,37.3511,35719.0
2016-03-03 12:20:00,41.53,41.56,41.52,41.56,29529.0,37.3511,37.3781,37.3421,37.3781,29529.0
2016-03-03 12:25:00,41.57,41.57,41.54,41.57,25522.0,37.3871,37.3871,37.3601,37.3871,25522.0
2016-03-03 12:30:00,41.57,41.6,41.56,41.57,34545.0,37.3871,37.4141,37.3781,37.3871,34545.0
2016-03-03 12:35:00,41.57,41.58,41.54,41.56,25627.0,37.3871,37.3961,37.3601,37.3781,25627.0
2016-03-03 12:40:00,41.57,41.61,41.56,41.6,14451.0,37.3871,37.4231,37.3781,37.4141,14451.0
2016-03-03 12:45:00,41.61,41.65,41.59,41.64,39023.0,37.4231,37.459,37.4051,37.45,39023.0
2016-03-03 12:50:00,41.64,41.7,41.63,41.68,38371.0,37.45,37.504,37.4411,37.486,38371.0
2016-03-03 12:55:00,41.69,41.71,41.67,41.69,42232.0,37.495,37.513,37.477,37.495,42232.0
2016-03-03 13:00:00,41.69,41.7,41.68,41.68,25620.0,37.495,37.504,37.486,37.486,25620.0
2016-03-03 13:05:00,41.69,41.7,41.68,41.69,34968.0,37.495,37.504,37.486,37.495,34968.0
2016-03-03 13:10:00,41.69,41.7,41.66,41.67,33707.0,37.495,37.504,37.468,37.477,33707.0
2016-03-03 13:15:00,41.67,41.67,41.63,41.67,59478.0,37.477,37.477,37.4411,37.477,59478.0
2016-03-03 13:20:00,41.67,41.75,41.66,41.75,74358.0,37.477,37.549,37.468,37.549,74358.0
2016-03-03 13:25:00,41.76,41.76,41.72,41.73,57949.0,37.558,37.558,37.522,37.531,57949.0
2016-03-03 13:30:00,41.73,41.8,41.73,41.8,31341.0,37.531,37.5939,37.531,37.5939,31341.0
2016-03-03 13:35:00,41.8,41.88,41.79,41.84,112458.0,37.5939,37.6659,37.585,37.6299,112458.0
2016-03-03 13:40:00,41.84,41.85,41.8,41.81,32914.0,37.6299,37.6389,37.5939,37.6029,32914.0
2016-03-03 13:45:00,41.82,41.85,41.82,41.83,16300.0,37.6119,37.6389,37.6119,37.6209,16300.0
2016-03-03 13:50:00,41.83,41.85,41.81,41.84,17154.0,37.6209,37.6389,37.6029,37.6299,17154.0
2016-03-03 13:55:00,41.84,41.86,41.82,41.83,35174.0,37.6299,37.6479,37.6119,37.6209,35174.0
2016-03-03 14:00:00,41.83,41.89,41.83,41.89,26224.0,37.6209,37.6749,37.6209,37.6749,26224.0
2016-03-03 14:05:00,41.89,41.89,41.86,41.88,23068.0,37.6749,37.6749,37.6479,37.6659,23068.0
2016-03-03 14:10:00,41.88,41.89,41.83,41.84,25632.0,37.6659,37.6749,37.6209,37.6299,25632.0
2016-03-03 14:15:00,41.84,41.87,41.84,41.84,24503.0,37.6299,37.6569,37.6299,37.6299,24503.0
2016-03-03 14:20:00,41.84,41.92,41.8,41.86,226958.0,37.6299,37.7019,37.5939,37.6479,226958.0
2016-03-03 14:25:00,41.87,41.93,41.87,41.89,74142.0,37.6569,37.7109,37.6569,37.6749,74142.0
2016-03-03 14:30:00,41.9,41.9,41.85,41.88,39377.0,37.6839,37.6839,37.6389,37.6659,39377.0
2016-03-03 14:35:00,41.89,41.94,41.88,41.91,55414.0,37.6749,37.7199,37.6659,37.6929,55414.0
2016-03-03 14:40:00,41.91,41.91,41.88,41.9,35652.0,37.6929,37.6929,37.6659,37.6839,35652.0
2016-03-03 14:45:00,41.9,41.91,41.87,41.89,45071.0,37.6839,37.6929,37.6569,37.6749,45071.0
2016-03-03 14:50:00,41.89,41.91,41.88,41.9,33413.0,37.6749,37.6929,37.6659,37.6839,33413.0
2016-03-03 14:55:00,41.9,41.91,41.88,41.9,71195.0,37.6839,37.6929,37.6659,37.6839,71195.0
2016-03-03 15:00:00,41.9,41.93,41.89,41.91,86480.0,37.6839,37.7109,37.6749,37.6929,86480.0
2016-03-03 15:05:00,41.91,41.92,41.89,41.89,70749.0,37.6929,37.7019,37.6749,37.6749,70749.0
2016-03-03 15:10:00,41.9,41.91,41.85,41.86,72977.0,37.6839,37.6929,37.6389,37.6479,72977.0
2016-03-03 15:15:00,41.86,41.88,41.83,41.83,57917.0,37.6479,37.6659,37.6209,37.6209,57917.0
2016-03-03 15:20:00,41.83,41.9,41.82,41.9,32078.0,37.6209,37.6839,37.6119,37.6839,32078.0
2016-03-03 15:25:00,41.89,41.92,41.87,41.9,42356.0,37.6749,37.7019,37.6569,37.6839,42356.0
2016-03-03 15:30:00,41.9,42.06,41.89,42.06,84181.0,37.6839,37.8278,37.6749,37.8278,84181.0
2016-03-03 15:35:00,42.06,42.12,42.06,42.11,82765.0,37.8278,37.8817,37.8278,37.8728,82765.0
2016-03-03 15:40:00,42.11,42.13,42.08,42.1,40927.0,37.8728,37.8907,37.8458,37.8638,40927.0
2016-03-03 15:45:00,42.1,42.12,42.06,42.09,111548.0,37.8638,37.8817,37.8278,37.8548,111548.0
2016-03-03 15:50:00,42.09,42.09,42.05,42.08,97733.0,37.8548,37.8548,37.8188,37.8458,97733.0
2016-03-03 15:55:00,42.09,42.1,42.02,42.04,259098.0,37.8548,37.8638,37.7918,37.8098,259098.0
2016-03-04 09:30:00,42.16,42.24,41.96,41.99,96792.0,37.9177,37.9897,37.7378,37.7648,96792.0
2016-03-04 09:35:00,42.01,42.02,41.75,41.8,110762.0,37.7828,37.7918,37.549,37.5939,110762.0
2016-03-04 09:40:00,41.79,41.86,41.77,41.86,49027.0,37.585,37.6479,37.567,37.6479,49027.0
2016-03-04 09:45:00,41.87,41.95,41.78,41.79,86359.0,37.6569,37.7289,37.576,37.585,86359.0
2016-03-04 09:50:00,41.8,41.9,41.76,41.78,53909.0,37.5939,37.6839,37.558,37.576,53909.0
2016-03-04 09:55:00,41.78,41.79,41.65,41.66,88117.0,37.576,37.585,37.459,37.468,88117.0
2016-03-04 10:00:00,41.67,41.83,41.66,41.8,67198.0,37.477,37.6209,37.468,37.5939,67198.0
2016-03-04 10:05:00,41.79,41.87,41.74,41.78,38550.0,37.585,37.6569,37.54,37.576,38550.0
2016-03-04 10:10:00,41.78,41.82,41.74,41.79,45149.0,37.576,37.6119,37.54,37.585,45149.0
2016-03-04 10:15:00,41.79,41.89,41.77,41.84,53513.0,37.585,37.6749,37.567,37.6299,53513.0
2016-03-04 10:20:00,41.85,41.88,41.8,41.87,26842.0,37.6389,37.6659,37.5939,37.6569,26842.0
2016-03-04 10:25:00,41.86,41.9,41.84,41.86,67670.0,37.6479,37.6839,37.6299,37.6479,67670.0
2016-03-04 10:30:00,41.86,41.9,41.79,41.86,52442.0,37.6479,37.6839,37.585,37.6479,52442.0
2016-03-04 10:35:00,41.85,41.9,41.81,41.82,39721.0,37.6389,37.6839,37.6029,37.6119,39721.0
2016-03-04 10:40:00,41.82,41.83,41.76,41.77,192434.0,37.6119,37.6209,37.558,37.567,192434.0
2016-03-04 10:45:00,41.77,41.78,41.73,41.75,86234.0,37.567,37.576,37.531,37.549,86234.0
2016-03-04 10:50:00,41.74,41.75,41.66,41.71,61896.0,37.54,37.549,37.468,37.513,61896.0
2016-03-04 10:55:00,41.71,41.73,41.6,41.62,67934.0,37.513,37.531,37.4141,37.4321,67934.0
2016-03-04 11:00:00,41.62,41.75,41.62,41.74,45031.0,37.4321,37.549,37.4321,37.54,45031.0
2016-03-04 11:05:00,41.75,41.81,41.73,41.77,40614.0,37.549,37.6029,37.531,37.567,40614.0
2016-03-04 11:10:00,41.77,41.87,41.73,41.87,72023.0,37.567,37.6569,37.531,37.6569,72023.0
2016-03-04 11:15:00,41.87,41.87,41.8,41.83,83235.0,37.6569,37.6569,37.5939,37.6209,83235.0
2016-03-04 11:20:00,41.83,41.83,41.69,41.7,48669.0,37.6209,37.6209,37.495,37.504,48669.0
2016-03-04 11:25:00,41.7,41.72,41.66,41.68,61693.0,37.504,37.522,37.468,37.486,61693.0
2016-03-04 11:30:00,41.68,41.72,41.66,41.66,89741.0,37.486,37.522,37.468,37.468,89741.0
2016-03-04 11:35:00,41.66,41.71,41.6,41.63,92223.0,37.468,37.513,37.4141,37.4411,92223.0
2016-03-04 11:40:00,41.63,41.7,41.61,41.7,34335.0,37.4411,37.504,37.4231,37.504,34335.0
2016-03-04 11:45:00,41.69,41.74,41.66,41.73,25733.0,37.495,37.54,37.468,37.531,25733.0
2016-03-04 11:50:00,41.73,41.78,41.73,41.75,25546.0,37.531,37.576,37.531,37.549,25546.0
2016-03-04 11:55:00,41.76,41.89,41.76,41.89,63683.0,37.558,37.6749,37.558,37.6749,63683.0
2016-03-04 12:00:00,41.9,41.93,41.86,41.88,42545.0,37.6839,37.7109,37.6479,37.6659,42545.0
2016-03-04 12:05:00,41.9,41.93,41.87,41.88,29381.0,37.6839,37.7109,37.6569,37.6659,29381.0
2016-03-04 12:10:00,41.88,41.92,41.87,41.88,24436.0,37.6659,37.7019,37.6569,37.6659,24436.0
2016-03-04 12:15:00,41.88,41.9,41.87,41.88,21730.0,37.6659,37.6839,37.6569,37.6659,21730.0
2016-03-04 12:20:00,41.88,41.95,41.87,41.89,22653.0,37.6659,37.7289,37.6569,37.6749,22653.0
2016-03-04 12:25:00,41.89,41.94,41.89,41.92,36712.0,37.6749,37.7199,37.6749,37.7019,36712.0
2016-03-04 12:30:00,41.92,41.95,41.9,41.93,17753.0,37.7019,37.7289,37.6839,37.7109,17753.0
2016-03-04 12:35:00,41.92,41.97,41.91,41.97,28969.0,37.7019,37.7468,37.6929,37.7468,28969.0
2016-03-04 12:40:00,41.97,41.97,41.92,41.93,21301.0,37.7468,37.7468,37.7019,37.7109,21301.0
2016-03-04 12:45:00,41.94,41.97,41.92,41.96,15825.0,37.7199,37.7468,37.7019,37.7378,15825.0
2016-03-04 12:50:00,41.96,42.0,41.94,41.98,31849.0,37.7378,37.7738,37.7199,37.7558,31849.0
2016-03-04 12:55:00,41.97,42.0,41.97,41.99,20509.0,37.7468,37.7738,37.7468,37.7648,20509.0
2016-03-04 13:00:00,41.99,42.0,41.98,42.0,11992.0,37.7648,37.7738,37.7558,37.7738,11992.0
2016-03-04 13:05:00,42.0,42.0,41.91,41.91,36816.0,37.7738,37.7738,37.6929,37.6929,36816.0
2016-03-04 13:10:00,41.91,41.91,41.77,41.78,78385.0,37.6929,37.6929,37.567,37.576,78385.0
2016-03-04 13:15:00,41.78,41.89,41.78,41.84,46183.0,37.576,37.6749,37.576,37.6299,46183.0
2016-03-04 13:20:00,41.83,41.86,41.79,41.84,35887.0,37.6209,37.6479,37.585,37.6299,35887.0
2016-03-04 13:25:00,41.85,41.86,41.81,41.85,28882.0,37.6389,37.6479,37.6029,37.6389,28882.0
2016-03-04 13:30:00,41.86,41.89,41.82,41.83,15684.0,37.6479,37.6749,37.6119,37.6209,15684.0
2016-03-04 13:35:00,41.84,41.92,41.82,41.88,26735.0,37.6299,37.7019,37.6119,37.6659,26735.0
2016-03-04 13:40:00,41.89,41.92,41.86,41.91,28445.0,37.6749,37.7019,37.6479,37.6929,28445.0
2016-03-04 13:45:00,41.9,41.92,41.87,41.89,17567.0,37.6839,37.7019,37.6569,37.6749,17567.0
2016-03-04 13:50:00,41.88,41.93,41.88,41.91,26493.0,37.6659,37.7109,37.6659,37.6929,26493.0
2016-03-04 13:55:00,41.92,41.94,41.91,41.91,27565.0,37.7019,37.7199,37.6929,37.6929,27565.0
2016-03-04 14:00:00,41.91,41.91,41.85,41.86,34404.0,37.6929,37.6929,37.6389,37.6479,34404.0
2016-03-04 14:05:00,41.85,41.86,41.75,41.81,71499.0,37.6389,37.6479,37.549,37.6029,71499.0
2016-03-04 14:10:00,41.8,41.81,41.68,41.68,61119.0,37.5939,37.6029,37.486,37.486,61119.0
2016-03-04 14:15:00,41.69,41.7,41.61,41.61,62810.0,37.495,37.504,37.4231,37.4231,62810.0
2016-03-04 14:20:00,41.61,41.67,41.59,41.62,61189.0,37.4231,37.477,37.4051,37.4321,61189.0
2016-03-04 14:25:00,41.62,41.62,41.52,41.53,96057.0,37.4321,37.4321,37.3421,37.3511,96057.0
2016-03-04 14:30:00,41.52,41.56,41.49,41.55,76195.0,37.3421,37.3781,37.3151,37.3691,76195.0
2016-03-04 14:35:00,41.55,41.56,41.45,41.46,82887.0,37.3691,37.3781,37.2792,37.2882,82887.0
2016-03-04 14:40:00,41.46,41.47,41.19,41.24,249205.0,37.2882,37.2972,37.0453,37.0903,249205.0
2016-03-04 14:45:00,41.23,41.35,41.19,41.32,135556.0,37.0813,37.1892,37.0453,37.1622,135556.0
2016-03-04 14:50:00,41.32,41.4,41.28,41.31,58142.0,37.1622,37.2342,37.1263,37.1533,58142.0
2016-03-04 14:55:00,41.3,41.36,41.24,41.36,64316.0,37.1443,37.1982,37.0903,37.1982,64316.0
2016-03-04 15:00:00,41.35,41.35,41.25,41.25,66119.0,37.1892,37.1892,37.0993,37.0993,66119.0
2016-03-04 15:05:00,41.25,41.39,41.25,41.39,74085.0,37.0993,37.2252,37.0993,37.2252,74085.0
2016-03-04 15:10:00,41.4,41.4,41.3,41.32,79241.0,37.2342,37.2342,37.1443,37.1622,79241.0
2016-03-04 15:15:00,41.31,41.38,41.3,41.38,69385.0,37.1533,37.2162,37.1443,37.2162,69385.0
2016-03-04 15:20:00,41.38,41.38,41.33,41.38,68153.0,37.2162,37.2162,37.1712,37.2162,68153.0
2016-03-04 15:25:00,41.38,41.4,41.34,41.35,84878.0,37.2162,37.2342,37.1802,37.1892,84878.0
2016-03-04 15:30:00,41.35,41.47,41.35,41.42,104676.0,37.1892,37.2972,37.1892,37.2522,104676.0
2016-03-04 15:35:00,41.43,41.48,41.37,41.47,93655.0,37.2612,37.3061,37.2072,37.2972,93655.0
2016-03-04 15:40:00,41.47,41.52,41.46,41.47,147286.0,37.2972,37.3421,37.2882,37.2972,147286.0
2016-03-04 15:45:00,41.47,41.54,41.46,41.52,144671.0,37.2972,37.3601,37.2882,37.3421,144671.0
2016-03-04 15:50:00,41.51,41.52,41.45,41.49,278316.0,37.3331,37.3421,37.2792,37.3151,278316.0
2016-03-04 15:55:00,41.49,41.53,41.43,41.5,661025.0,37.3151,37.3511,37.2612,37.3241,661025.0
2016-03-07 09:30:00,41.13,41.18,40.71,40.93,207054.0,36.9914,37.0363,36.6136,36.8115,207054.0
2016-03-07 09:35:00,40.94,41.0,40.79,40.96,129497.0,36.8205,36.8744,36.6856,36.8385,129497.0
2016-03-07 09:40:00,40.95,41.14,40.95,41.03,160671.0,36.8295,37.0004,36.8295,36.9014,160671.0
2016-03-07 09:45:00,41.02,41.09,40.99,41.07,78188.0,36.8924,36.9554,36.8655,36.9374,78188.0
2016-03-07 09:50:00,41.08,41.09,40.93,40.97,96715.0,36.9464,36.9554,36.8115,36.8475,96715.0
2016-03-07 09:55:00,40.99,41.24,40.99,41.19,58398.0,36.8655,37.0903,36.8655,37.0453,58398.0
2016-03-07 10:00:00,41.17,41.24,41.15,41.2,43894.0,37.0273,37.0903,37.0094,37.0543,43894.0
2016-03-07 10:05:00,41.19,41.31,41.19,41.26,49552.0,37.0453,37.1533,37.0453,37.1083,49552.0
2016-03-07 10:10:00,41.25,41.39,41.21,41.35,91602.0,37.0993,37.2252,37.0633,37.1892,91602.0
2016-03-07 10:15:00,41.34,41.41,41.29,41.36,61726.0,37.1802,37.2432,37.1353,37.1982,61726.0
2016-03-07 10:20:00,41.35,41.36,41.23,41.36,58048.0,37.1892,37.1982,37.0813,37.1982,58048.0
2016-03-07 10:25:00,41.36,41.47,41.35,41.44,57741.0,37.1982,37.2972,37.1892,37.2702,57741.0
2016-03-07 10:30:00,41.44,41.45,41.35,41.39,48671.0,37.2702,37.2792,37.1892,37.2252,48671.0
2016-03-07 10:35:00,41.39,41.48,41.39,41.46,39874.0,37.2252,37.3061,37.2252,37.2882,39874.0
2016-03-07 10:40:00,41.45,41.49,41.42,41.47,42076.0,37.2792,37.3151,37.2522,37.2972,42076.0
2016-03-07 10:45:00,41.47,41.5,41.42,41.44,62327.0,37.2972,37.3241,37.2522,37.2702,62327.0
2016-03-07 10:50:00,41.43,41.5,41.43,41.46,50583.0,37.2612,37.3241,37.2612,37.2882,50583.0
2016-03-07 10:55:00,41.45,41.51,41.43,41.44,116267.0,37.2792,37.3331,37.2612,37.2702,116267.0
2016-03-07 11:00:00,41.44,41.49,41.41,41.47,62115.0,37.2702,37.3151,37.2432,37.2972,62115.0
2016-03-07 11:05:00,41.47,41.58,41.47,41.58,49854.0,37.2972,37.3961,37.2972,37.3961,49854.0
2016-03-07 11:10:00,41.57,41.7,41.57,41.69,50748.0,37.3871,37.504,37.3871,37.495,50748.0
2016-03-07 11:15:00,41.69,41.72,41.63,41.68,46526.0,37.495,37.522,37.4411,37.486,46526.0
2016-03-07 11:20:00,41.68,41.77,41.68,41.72,34101.0,37.486,37.567,37.486,37.522,34101.0
2016-03-07 11:25:00,41.72,41.74,41.63,41.63,49283.0,37.522,37.54,37.4411,37.4411,49283.0
2016-03-07 11:30:00,41.62,41.65,41.58,41.59,43996.0,37.4321,37.459,37.3961,37.4051,43996.0
2016-03-07 11:35:00,41.59,41.72,41.55,41.71,64399.0,37.4051,37.522,37.3691,37.513,64399.0
2016-03-07 11:40:00,41.71,41.74,41.7,41.71,43145.0,37.513,37.54,37.504,37.513,43145.0
2016-03-07 11:45:00,41.72,41.76,41.69,41.73,71697.0,37.522,37.558,37.495,37.531,71697.0
2016-03-07 11:50:00,41.73,41.74,41.63,41.63,44740.0,37.531,37.54,37.4411,37.4411,44740.0
2016-03-07 11:55:00,41.63,41.66,41.55,41.66,77347.0,37.4411,37.468,37.3691,37.468,77347.0
2016-03-07 12:00:00,41.65,41.73,41.62,41.73,33330.0,37.459,37.531,37.4321,37.531,33330.0
2016-03-07 12:05:00,41.73,41.73,41.68,41.72,18812.0,37.531,37.531,37.486,37.522,18812.0
2016-03-07 12:10:00,41.72,41.72,41.65,41.66,86424.0,37.522,37.522,37.459,37.468,86424.0
2016-03-07 12:15:00,41.66,41.68,41.6,41.66,58062.0,37.468,37.486,37.4141,37.468,58062.0
2016-03-07 12:20:00,41.67,41.68,41.6,41.61,26073.0,37.477,37.486,37.4141,37.4231,26073.0
2016-03-07 12:25:00,41.61,41.69,41.61,41.66,40251.0,37.4231,37.495,37.4231,37.468,40251.0
2016-03-07 12:30:00,41.66,41.69,41.64,41.69,22289.0,37.468,37.495,37.45,37.495,22289.0
2016-03-07 12:35:00,41.69,41.7,41.61,41.61,38897.0,37.495,37.504,37.4231,37.4231,38897.0
2016-03-07 12:40:00,41.61,41.64,41.61,41.63,30253.0,37.4231,37.45,37.4231,37.4411,30253.0
2016-03-07 12:45:00,41.63,41.63,41.58,41.58,42031.0,37.4411,37.4411,37.3961,37.3961,42031.0
2016-03-07 12:50:00,41.58,41.67,41.58,41.66,22705.0,37.3961,37.477,37.3961,37.468,22705.0
2016-03-07 12:55:00,41.67,41.74,41.66,41.73,24449.0,37.477,37.54,37.468,37.531,24449.0
2016-03-07 13:00:00,41.73,41.75,41.63,41.63,68570.0,37.531,37.549,37.4411,37.4411,68570.0
2016-03-07 13:05:00,41.63,41.65,41.6,41.64,23349.0,37.4411,37.459,37.4141,37.45,23349.0
2016-03-07 13:10:00,41.65,41.74,41.65,41.68,66968.0,37.459,37.54,37.459,37.486,66968.0
2016-03-07 13:15:00,41.68,41.81,41.68,41.79,65755.0,37.486,37.6029,37.486,37.585,65755.0
2016-03-07 13:20:00,41.79,41.79,41.71,41.73,27748.0,37.585,37.585,37.513,37.531,27748.0
2016-03-07 13:25:00,41.73,41.82,41.72,41.82,29386.0,37.531,37.6119,37.522,37.6119,29386.0
2016-03-07 13:30:00,41.82,41.83,41.76,41.77,37829.0,37.6119,37.6209,37.558,37.567,37829.0
2016-03-07 13:35:00,41.77,41.77,41.71,41.76,49088.0,37.567,37.567,37.513,37.558,49088.0
2016-03-07 13:40:00,41.75,41.79,41.73,41.79,45303.0,37.549,37.585,37.531,37.585,45303.0
2016-03-07 13:45:00,41.79,41.84,41.78,41.83,19509.0,37.585,37.6299,37.576,37.6209,19509.0
2016-03-07 13:50:00,41.84,41.84,41.78,41.79,47726.0,37.6299,37.6299,37.576,37.585,47726.0
2016-03-07 13:55:00,41.79,41.81,41.76,41.76,48271.0,37.585,37.6029,37.558,37.558,48271.0
2016-03-07 14:00:00,41.76,41.77,41.67,41.68,30846.0,37.558,37.567,37.477,37.486,30846.0
2016-03-07 14:05:00,41.67,41.74,41.67,41.71,44820.0,37.477,37.54,37.477,37.513,44820.0
2016-03-07 14:10:00,41.71,41.75,41.7,41.73,23863.0,37.513,37.549,37.504,37.531,23863.0
2016-03-07 14:15:00,41.74,41.74,41.69,41.7,25033.0,37.54,37.54,37.495,37.504,25033.0
2016-03-07 14:20:00,41.68,41.7,41.64,41.65,28703.0,37.486,37.504,37.45,37.459,28703.0
2016-03-07 14:25:00,41.65,41.67,41.61,41.67,54295.0,37.459,37.477,37.4231,37.477,54295.0
2016-03-07 14:30:00,41.66,41.71,41.65,41.69,38762.0,37.468,37.513,37.459,37.495,38762.0
2016-03-07 14:35:00,41.69,41.7,41.6,41.6,40056.0,37.495,37.504,37.4141,37.4141,40056.0
2016-03-07 14:40:00,41.6,41.6,41.52,41.54,205853.0,37.4141,37.4141,37.3421,37.3601,205853.0
2016-03-07 14:45:00,41.53,41.57,41.52,41.54,124976.0,37.3511,37.3871,37.3421,37.3601,124976.0
2016-03-07 14:50:00,41.53,41.56,41.52,41.54,30335.0,37.3511,37.3781,37.3421,37.3601,30335.0
2016-03-07 14:55:00,41.53,41.56,41.52,41.53,59224.0,37.3511,37.3781,37.3421,37.3511,59224.0
2016-03-07 15:00:00,41.54,41.54,41.51,41.52,50183.0,37.3601,37.3601,37.3331,37.3421,50183.0
2016-03-07 15:05:00,41.51,41.56,41.49,41.55,66015.0,37.3331,37.3781,37.3151,37.3691,66015.0
2016-03-07 15:10:00,41.55,41.57,41.54,41.55,73537.0,37.3691,37.3871,37.3601,37.3691,73537.0
2016-03-07 15:15:00,41.55,41.57,41.54,41.57,97833.0,37.3691,37.3871,37.3601,37.3871,97833.0
2016-03-07 15:20:00,41.57,41.58,41.53,41.58,80384.0,37.3871,37.3961,37.3511,37.3961,80384.0
2016-03-07 15:25:00,41.57,41.58,41.51,41.53,170665.0,37.3871,37.3961,37.3331,37.3511,170665.0
2016-03-07 15:30:00,41.54,41.58,41.51,41.56,91056.0,37.3601,37.3961,37.3331,37.3781,91056.0
2016-03-07 15:35:00,41.56,41.63,41.55,41.58,208350.0,37.3781,37.4411,37.3691,37.3961,208350.0
2016-03-07 15:40:00,41.58,41.59,41.54,41.55,116503.0,37.3961,37.4051,37.3601,37.3691,116503.0
2016-03-07 15:45:00,41.55,41.56,41.49,41.49,221833.0,37.3691,37.3781,37.3151,37.3151,221833.0
2016-03-07 15:50:00,41.5,41.51,41.41,41.42,185192.0,37.3241,37.3331,37.2432,37.2522,185192.0
2016-03-07 15:55:00,41.42,41.48,41.36,41.48,351329.0,37.2522,37.3061,37.1982,37.3061,351329.0
2016-03-08 09:30:00,40.64,40.66,39.99,40.39,394732.0,36.5507,36.5687,35.9661,36.3258,394732.0
2016-03-08 09:35:00,40.38,40.63,40.33,40.55,337367.0,36.3168,36.5417,36.2719,36.4697,337367.0
2016-03-08 09:40:00,40.55,40.56,40.39,40.45,179679.0,36.4697,36.4787,36.3258,36.3798,179679.0
2016-03-08 09:45:00,40.43,40.71,40.41,40.47,250274.0,36.3618,36.6136,36.3438,36.3978,250274.0
2016-03-08 09:50:00,40.47,40.58,40.47,40.54,128355.0,36.3978,36.4967,36.3978,36.4607,128355.0
2016-03-08 09:55:00,40.54,40.83,40.48,40.56,185105.0,36.4607,36.7216,36.4068,36.4787,185105.0
2016-03-08 10:00:00,40.56,40.58,40.38,40.41,232071.0,36.4787,36.4967,36.3168,36.3438,232071.0
2016-03-08 10:05:00,40.4,40.66,40.39,40.61,334972.0,36.3348,36.5687,36.3258,36.5237,334972.0
2016-03-08 10:10:00,40.62,40.71,40.58,40.63,130434.0,36.5327,36.6136,36.4967,36.5417,130434.0
2016-03-08 10:15:00,40.63,40.8,40.57,40.73,123148.0,36.5417,36.6946,36.4877,36.6316,123148.0
2016-03-08 10:20:00,40.72,40.99,40.72,40.91,91825.0,36.6226,36.8655,36.6226,36.7935,91825.0
2016-03-08 10:25:00,40.91,41.12,40.8,41.09,204099.0,36.7935,36.9824,36.6946,36.9554,204099.0
2016-03-08 10:30:00,41.09,41.18,41.04,41.16,79005.0,36.9554,37.0363,36.9104,37.0183,79005.0
2016-03-08 10:35:00,41.15,41.17,40.9,40.93,132307.0,37.0094,37.0273,36.7845,36.8115,132307.0
2016-03-08 10:40:00,40.95,41.01,40.87,41.0,137684.0,36.8295,36.8834,36.7575,36.8744,137684.0
2016-03-08 10:45:00,41.0,41.02,40.91,40.99,74816.0,36.8744,36.8924,36.7935,36.8655,74816.0
2016-03-08 10:50:00,40.99,41.06,40.99,41.03,64189.0,36.8655,36.9284,36.8655,36.9014,64189.0
2016-03-08 10:55:00,41.03,41.03,40.92,40.96,39721.0,36.9014,36.9014,36.8025,36.8385,39721.0
2016-03-08 11:00:00,40.96,41.06,40.95,41.05,83800.0,36.8385,36.9284,36.8295,36.9194,83800.0
2016-03-08 11:05:00,41.05,41.33,41.04,41.29,94312.0,36.9194,37.1712,36.9104,37.1353,94312.0
2016-03-08 11:10:00,41.29,41.3,41.11,41.11,47449.0,37.1353,37.1443,36.9734,36.9734,47449.0
2016-03-08 11:15:00,41.12,41.29,41.08,41.28,75286.0,36.9824,37.1353,36.9464,37.1263,75286.0
2016-03-08 11:20:00,41.28,41.36,41.25,41.28,55529.0,37.1263,37.1982,37.0993,37.1263,55529.0
2016-03-08 11:25:00,41.28,41.43,41.28,41.39,49102.0,37.1263,37.2612,37.1263,37.2252,49102.0
2016-03-08 11:30:00,41.39,41.4,41.29,41.34,81201.0,37.2252,37.2342,37.1353,37.1802,81201.0
2016-03-08 11:35:00,41.34,41.45,41.33,41.36,48712.0,37.1802,37.2792,37.1712,37.1982,48712.0
2016-03-08 11:40:00,41.37,41.39,41.26,41.32,57382.0,37.2072,37.2252,37.1083,37.1622,57382.0
2016-03-08 11:45:00,41.32,41.52,41.31,41.48,75356.0,37.1622,37.3421,37.1533,37.3061,75356.0
2016-03-08 11:50:00,41.48,41.56,41.43,41.49,69827.0,37.3061,37.3781,37.2612,37.3151,69827.0
2016-03-08 11:55:00,41.49,41.52,41.45,41.52,43969.0,37.3151,37.3421,37.2792,37.3421,43969.0
2016-03-08 12:00:00,41.53,41.56,41.46,41.56,86084.0,37.3511,37.3781,37.2882,37.3781,86084.0
2016-03-08 12:05:00,41.57,41.66,41.57,41.62,51516.0,37.3871,37.468,37.3871,37.4321,51516.0
2016-03-08 12:10:00,41.61,41.69,41.59,41.65,80957.0,37.4231,37.495,37.4051,37.459,80957.0
2016-03-08 12:15:00,41.65,41.77,41.62,41.7,126593.0,37.459,37.567,37.4321,37.504,126593.0
2016-03-08 12:20:00,41.71,41.72,41.68,41.7,40760.0,37.513,37.522,37.486,37.504,40760.0
2016-03-08 12:25:00,41.7,41.74,41.69,41.7,63997.0,37.504,37.54,37.495,37.504,63997.0
2016-03-08 12:30:00,41.71,41.72,41.6,41.6,99009.0,37.513,37.522,37.4141,37.4141,99009.0
2016-03-08 12:35:00,41.6,41.63,41.51,41.56,50482.0,37.4141,37.4411,37.3331,37.3781,50482.0
2016-03-08 12:40:00,41.57,41.65,41.56,41.65,24294.0,37.3871,37.459,37.3781,37.459,24294.0
2016-03-08 12:45:00,41.65,41.66,41.58,41.6,37210.0,37.459,37.468,37.3961,37.4141,37210.0
2016-03-08 12:50:00,41.59,41.62,41.54,41.54,21699.0,37.4051,37.4321,37.3601,37.3601,21699.0
2016-03-08 12:55:00,41.55,41.62,41.55,41.6,32100.0,37.3691,37.4321,37.3691,37.4141,32100.0
2016-03-08 13:00:00,41.6,41.6,41.56,41.6,24400.0,37.4141,37.4141,37.3781,37.4141,24400.0
2016-03-08 13:05:00,41.61,41.63,41.59,41.61,58067.0,37.4231,37.4411,37.4051,37.4231,58067.0
2016-03-08 13:10:00,41.61,41.62,41.58,41.6,37993.0,37.4231,37.4321,37.3961,37.4141,37993.0
2016-03-08 13:15:00,41.6,41.62,41.59,41.61,28393.0,37.4141,37.4321,37.4051,37.4231,28393.0
2016-03-08 13:20:00,41.62,41.65,41.61,41.62,61452.0,37.4321,37.459,37.4231,37.4321,61452.0
2016-03-08 13:25:00,41.62,41.62,41.58,41.61,35405.0,37.4321,37.4321,37.3961,37.4231,35405.0
2016-03-08 13:30:00,41.61,41.79,41.6,41.78,79813.0,37.4231,37.585,37.4141,37.576,79813.0
2016-03-08 13:35:00,41.79,41.91,41.75,41.89,137070.0,37.585,37.6929,37.549,37.6749,137070.0
2016-03-08 13:40:00,41.89,41.97,41.86,41.86,64371.0,37.6749,37.7468,37.6479,37.6479,64371.0
2016-03-08 13:45:00,41.86,42.03,41.85,41.88,108233.0,37.6479,37.8008,37.6389,37.6659,108233.0
2016-03-08 13:50:00,41.88,41.88,41.8,41.84,42766.0,37.6659,37.6659,37.5939,37.6299,42766.0
2016-03-08 13:55:00,41.84,41.92,41.84,41.88,50935.0,37.6299,37.7019,37.6299,37.6659,50935.0
2016-03-08 14:00:00,41.87,41.87,41.78,41.84,46298.0,37.6569,37.6569,37.576,37.6299,46298.0
2016-03-08 14:05:00,41.84,41.91,41.81,41.88,49825.0,37.6299,37.6929,37.6029,37.6659,49825.0
2016-03-08 14:10:00,41.88,41.98,41.87,41.88,53089.0,37.6659,37.7558,37.6569,37.6659,53089.0
2016-03-08 14:15:00,41.88,41.92,41.81,41.82,78281.0,37.6659,37.7019,37.6029,37.6119,78281.0
2016-03-08 14:20:00,41.83,41.91,41.81,41.81,83418.0,37.6209,37.6929,37.6029,37.6029,83418.0
2016-03-08 14:25:00,41.8,41.8,41.69,41.73,64634.0,37.5939,37.5939,37.495,37.531,64634.0
2016-03-08 14:30:00,41.73,41.75,41.71,41.72,27393.0,37.531,37.549,37.513,37.522,27393.0
2016-03-08 14:35:00,41.73,41.75,41.68,41.71,33854.0,37.531,37.549,37.486,37.513,33854.0
2016-03-08 14:40:00,41.71,41.8,41.67,41.8,29820.0,37.513,37.5939,37.477,37.5939,29820.0
2016-03-08 14:45:00,41.8,41.89,41.76,41.76,48326.0,37.5939,37.6749,37.558,37.558,48326.0
2016-03-08 14:50:00,41.76,41.78,41.61,41.64,54543.0,37.558,37.576,37.4231,37.45,54543.0
2016-03-08 14:55:00,41.64,41.71,41.63,41.67,23348.0,37.45,37.513,37.4411,37.477,23348.0
2016-03-08 15:00:00,41.67,41.72,41.62,41.63,34228.0,37.477,37.522,37.4321,37.4411,34228.0
2016-03-08 15:05:00,41.63,41.75,41.63,41.73,98409.0,37.4411,37.549,37.4411,37.531,98409.0
2016-03-08 15:10:00,41.72,41.74,41.68,41.7,82290.0,37.522,37.54,37.486,37.504,82290.0
2016-03-08 15:15:00,41.7,41.73,41.61,41.63,76397.0,37.504,37.531,37.4231,37.4411,76397.0
2016-03-08 15:20:00,41.64,41.73,41.63,41.72,96847.0,37.45,37.531,37.4411,37.522,96847.0
2016-03-08 15:25:00,41.72,41.73,41.63,41.63,82648.0,37.522,37.531,37.4411,37.4411,82648.0
2016-03-08 15:30:00,41.63,41.64,41.58,41.59,167271.0,37.4411,37.45,37.3961,37.4051,167271.0
2016-03-08 15:35:00,41.59,41.6,41.5,41.55,144900.0,37.4051,37.4141,37.3241,37.3691,144900.0
2016-03-08 15:40:00,41.55,41.6,41.54,41.56,111249.0,37.3691,37.4141,37.3601,37.3781,111249.0
2016-03-08 15:45:00,41.55,41.66,41.54,41.66,148062.0,37.3691,37.468,37.3601,37.468,148062.0
2016-03-08 15:50:00,41.65,41.66,41.55,41.58,153179.0,37.459,37.468,37.3691,37.3961,153179.0
2016-03-08 15:55:00,41.59,41.63,41.5,41.58,318428.0,37.4051,37.4411,37.3241,37.3961,318428.0
2016-03-09 09:30:00,41.71,41.83,41.57,41.66,92846.0,37.513,37.6209,37.3871,37.468,92846.0
2016-03-09 09:35:00,41.66,41.67,41.33,41.33,100928.0,37.468,37.477,37.1712,37.1712,100928.0
2016-03-09 09:40:00,41.35,41.55,41.31,41.53,74190.0,37.1892,37.3691,37.1533,37.3511,74190.0
2016-03-09 09:45:00,41.51,41.65,41.46,41.64,72750.0,37.3331,37.459,37.2882,37.45,72750.0
2016-03-09 09:50:00,41.65,41.67,41.53,41.54,62898.0,37.459,37.477,37.3511,37.3601,62898.0
2016-03-09 09:55:00,41.55,41.63,41.49,41.53,75216.0,37.3691,37.4411,37.3151,37.3511,75216.0
2016-03-09 10:00:00,41.53,41.73,41.47,41.72,87822.0,37.3511,37.531,37.2972,37.522,87822.0
2016-03-09 10:05:00,41.71,41.92,41.7,41.92,108417.0,37.513,37.7019,37.504,37.7019,108417.0
2016-03-09 10:10:00,41.91,41.94,41.81,41.93,117290.0,37.6929,37.7199,37.6029,37.7109,117290.0
2016-03-09 10:15:00,41.92,42.05,41.88,41.89,109663.0,37.7019,37.8188,37.6659,37.6749,109663.0
2016-03-09 10:20:00,41.9,42.1,41.77,42.04,125702.0,37.6839,37.8638,37.567,37.8098,125702.0
2016-03-09 10:25:00,42.04,42.18,42.03,42.15,66350.0,37.8098,37.9357,37.8008,37.9087,66350.0
2016-03-09 10:30:00,42.16,42.22,42.08,42.2,97523.0,37.9177,37.9717,37.8458,37.9537,97523.0
2016-03-09 10:35:00,42.2,42.27,42.15,42.26,99927.0,37.9537,38.0167,37.9087,38.0077,99927.0
2016-03-09 10:40:00,42.25,42.26,42.17,42.19,59434.0,37.9987,38.0077,37.9267,37.9447,59434.0
2016-03-09 10:45:00,42.2,42.21,42.02,42.02,91654.0,37.9537,37.9627,37.7918,37.7918,91654.0
2016-03-09 10:50:00,42.02,42.03,41.8,41.98,115459.0,37.7918,37.8008,37.5939,37.7558,115459.0
2016-03-09 10:55:00,41.98,41.99,41.82,41.94,124624.0,37.7558,37.7648,37.6119,37.7199,124624.0
2016-03-09 11:00:00,41.93,41.93,41.65,41.71,131365.0,37.7109,37.7109,37.459,37.513,131365.0
2016-03-09 11:05:00,41.7,41.88,41.7,41.82,99575.0,37.504,37.6659,37.504,37.6119,99575.0
2016-03-09 11:10:00,41.82,41.98,41.82,41.88,101180.0,37.6119,37.7558,37.6119,37.6659,101180.0
2016-03-09 11:15:00,41.88,41.93,41.86,41.92,47611.0,37.6659,37.7109,37.6479,37.7019,47611.0
2016-03-09 11:20:00,41.93,42.03,41.85,42.03,40103.0,37.7109,37.8008,37.6389,37.8008,40103.0
2016-03-09 11:25:00,42.03,42.12,42.02,42.08,46682.0,37.8008,37.8817,37.7918,37.8458,46682.0
2016-03-09 11:30:00,42.08,42.2,42.08,42.17,73765.0,37.8458,37.9537,37.8458,37.9267,73765.0
2016-03-09 11:35:00,42.18,42.23,42.13,42.15,50073.0,37.9357,37.9807,37.8907,37.9087,50073.0
2016-03-09 11:40:00,42.15,42.2,42.15,42.2,26858.0,37.9087,37.9537,37.9087,37.9537,26858.0
2016-03-09 11:45:00,42.2,42.21,42.09,42.12,63803.0,37.9537,37.9627,37.8548,37.8817,63803.0
2016-03-09 11:50:00,42.12,42.14,42.07,42.12,73767.0,37.8817,37.8997,37.8368,37.8817,73767.0
2016-03-09 11:55:00,42.13,42.26,42.11,42.24,103339.0,37.8907,38.0077,37.8728,37.9897,103339.0
2016-03-09 12:00:00,42.25,42.25,42.17,42.19,68241.0,37.9987,37.9987,37.9267,37.9447,68241.0
2016-03-09 12:05:00,42.19,42.21,42.12,42.16,93612.0,37.9447,37.9627,37.8817,37.9177,93612.0
2016-03-09 12:10:00,42.15,42.19,42.13,42.14,47927.0,37.9087,37.9447,37.8907,37.8997,47927.0
2016-03-09 12:15:00,42.15,42.16,42.07,42.13,46799.0,37.9087,37.9177,37.8368,37.8907,46799.0
2016-03-09 12:20:00,42.13,42.15,42.12,42.15,19345.0,37.8907,37.9087,37.8817,37.9087,19345.0
2016-03-09 12:25:00,42.15,42.15,42.03,42.06,40852.0,37.9087,37.9087,37.8008,37.8278,40852.0
2016-03-09 12:30:00,42.06,42.08,42.03,42.03,42404.0,37.8278,37.8458,37.8008,37.8008,42404.0
2016-03-09 12:35:00,42.03,42.07,42.03,42.07,25832.0,37.8008,37.8368,37.8008,37.8368,25832.0
2016-03-09 12:40:00,42.07,42.09,42.01,42.07,50577.0,37.8368,37.8548,37.7828,37.8368,50577.0
2016-03-09 12:45:00,42.07,42.12,42.05,42.06,28693.0,37.8368,37.8817,37.8188,37.8278,28693.0
2016-03-09 12:50:00,42.06,42.07,42.03,42.04,23463.0,37.8278,37.8368,37.8008,37.8098,23463.0
2016-03-09 12:55:00,42.04,42.09,42.03,42.06,36587.0,37.8098,37.8548,37.8008,37.8278,36587.0
2016-03-09 13:00:00,42.05,42.15,42.04,42.14,49691.0,37.8188,37.9087,37.8098,37.8997,49691.0
2016-03-09 13:05:00,42.14,42.16,42.13,42.13,34476.0,37.8997,37.9177,37.8907,37.8907,34476.0
2016-03-09 13:10:00,42.13,42.18,42.13,42.17,25573.0,37.8907,37.9357,37.8907,37.9267,25573.0
2016-03-09 13:15:00,42.17,42.17,42.1,42.13,46943.0,37.9267,37.9267,37.8638,37.8907,46943.0
2016-03-09 13:20:00,42.13,42.17,42.11,42.16,45251.0,37.8907,37.9267,37.8728,37.9177,45251.0
2016-03-09 13:25:00,42.17,42.21,42.17,42.18,53982.0,37.9267,37.9627,37.9267,37.9357,53982.0
2016-03-09 13:30:00,42.18,42.21,42.17,42.21,62509.0,37.9357,37.9627,37.9267,37.9627,62509.0
2016-03-09 13:35:00,42.2,42.21,42.15,42.19,38825.0,37.9537,37.9627,37.9087,37.9447,38825.0
2016-03-09 13:40:00,42.2,42.23,42.19,42.22,31665.0,37.9537,37.9807,37.9447,37.9717,31665.0
2016-03-09 13:45:00,42.23,42.25,42.2,42.22,58746.0,37.9807,37.9987,37.9537,37.9717,58746.0
2016-03-09 13:50:00,42.21,42.21,42.14,42.14,33914.0,37.9627,37.9627,37.8997,37.8997,33914.0
2016-03-09 13:55:00,42.15,42.22,42.14,42.2,88306.0,37.9087,37.9717,37.8997,37.9537,88306.0
2016-03-09 14:00:00,42.21,42.24,42.2,42.22,58005.0,37.9627,37.9897,37.9537,37.9717,58005.0
2016-03-09 14:05:00,42.23,42.28,42.22,42.28,62671.0,37.9807,38.0256,37.9717,38.0256,62671.0
2016-03-09 14:10:00,42.29,42.29,42.24,42.26,50520.0,38.0346,38.0346,37.9897,38.0077,50520.0
2016-03-09 14:15:00,42.27,42.28,42.25,42.27,30341.0,38.0167,38.0256,37.9987,38.0167,30341.0
2016-03-09 14:20:00,42.27,42.27,42.22,42.23,38013.0,38.0167,38.0167,37.9717,37.9807,38013.0
2016-03-09 14:25:00,42.23,42.28,42.23,42.27,58330.0,37.9807,38.0256,37.9807,38.0167,58330.0
2016-03-09 14:30:00,42.28,42.29,42.24,42.24,34798.0,38.0256,38.0346,37.9897,37.9897,34798.0
2016-03-09 14:35:00,42.24,42.26,42.24,42.26,40693.0,37.9897,38.0077,37.9897,38.0077,40693.0
2016-03-09 14:40:00,42.26,42.26,42.23,42.23,41704.0,38.0077,38.0077,37.9807,37.9807,41704.0
2016-03-09 14:45:00,42.23,42.3,42.23,42.3,47500.0,37.9807,38.0436,37.9807,38.0436,47500.0
2016-03-09 14:50:00,42.3,42.3,42.27,42.29,59994.0,38.0436,38.0436,38.0167,38.0346,59994.0
2016-03-09 14:55:00,42.29,42.41,42.29,42.41,157681.0,38.0346,38.1426,38.0346,38.1426,157681.0
2016-03-09 15:00:00,42.4,42.41,42.35,42.39,94592.0,38.1336,38.1426,38.0886,38.1246,94592.0
2016-03-09 15:05:00,42.4,42.41,42.31,42.32,62063.0,38.1336,38.1426,38.0526,38.0616,62063.0
2016-03-09 15:10:00,42.32,42.35,42.3,42.31,53894.0,38.0616,38.0886,38.0436,38.0526,53894.0
2016-03-09 15:15:00,42.32,42.32,42.22,42.22,70062.0,38.0616,38.0616,37.9717,37.9717,70062.0
2016-03-09 15:20:00,42.22,42.31,42.22,42.29,81679.0,37.9717,38.0526,37.9717,38.0346,81679.0
2016-03-09 15:25:00,42.29,42.31,42.28,42.28,61740.0,38.0346,38.0526,38.0256,38.0256,61740.0
2016-03-09 15:30:00,42.28,42.32,42.23,42.27,97015.0,38.0256,38.0616,37.9807,38.0167,97015.0
2016-03-09 15:35:00,42.27,42.32,42.26,42.3,68693.0,38.0167,38.0616,38.0077,38.0436,68693.0
2016-03-09 15:40:00,42.3,42.31,42.2,42.27,134645.0,38.0436,38.0526,37.9537,38.0167,134645.0
2016-03-09 15:45:00,42.28,42.28,42.25,42.26,121791.0,38.0256,38.0256,37.9987,38.0077,121791.0
2016-03-09 15:50:00,42.27,42.27,42.23,42.25,156955.0,38.0167,38.0167,37.9807,37.9987,156955.0
2016-03-09 15:55:00,42.25,42.32,42.2,42.3,510667.0,37.9987,38.0616,37.9537,38.0436,510667.0
2016-03-10 09:30:00,42.39,42.48,42.28,42.35,184514.0,38.1246,38.2055,38.0256,38.0886,184514.0
2016-03-10 09:35:00,42.37,42.56,42.3,42.51,121076.0,38.1066,38.2775,38.0436,38.2325,121076.0
2016-03-10 09:40:00,42.49,42.49,42.36,42.48,46251.0,38.2145,38.2145,38.0976,38.2055,46251.0
2016-03-10 09:45:00,42.46,42.49,42.37,42.48,50464.0,38.1875,38.2145,38.1066,38.2055,50464.0
2016-03-10 09:50:00,42.48,42.51,42.36,42.42,67142.0,38.2055,38.2325,38.0976,38.1516,67142.0
2016-03-10 09:55:00,42.42,42.52,42.34,42.51,57543.0,38.1516,38.2415,38.0796,38.2325,57543.0
2016-03-10 10:00:00,42.52,42.57,42.44,42.52,62336.0,38.2415,38.2865,38.1695,38.2415,62336.0
2016-03-10 10:05:00,42.52,42.53,42.47,42.49,84390.0,38.2415,38.2505,38.1965,38.2145,84390.0
2016-03-10 10:10:00,42.48,42.5,42.39,42.39,87736.0,38.2055,38.2235,38.1246,38.1246,87736.0
2016-03-10 10:15:00,42.39,42.42,42.37,42.4,48763.0,38.1246,38.1516,38.1066,38.1336,48763.0
2016-03-10 10:20:00,42.39,42.43,42.3,42.4,62809.0,38.1246,38.1606,38.0436,38.1336,62809.0
2016-03-10 10:25:00,42.41,42.42,42.18,42.18,48874.0,38.1426,38.1516,37.9357,37.9357,48874.0
2016-03-10 10:30:00,42.18,42.18,41.91,41.94,50897.0,37.9357,37.9357,37.6929,37.7199,50897.0
2016-03-10 10:35:00,41.93,41.99,41.9,41.99,37566.0,37.7109,37.7648,37.6839,37.7648,37566.0
2016-03-10 10:40:00,41.98,42.17,41.91,42.17,96763.0,37.7558,37.9267,37.6929,37.9267,96763.0
2016-03-10 10:45:00,42.16,42.28,42.14,42.14,48482.0,37.9177,38.0256,37.8997,37.8997,48482.0
2016-03-10 10:50:00,42.13,42.18,42.07,42.15,31596.0,37.8907,37.9357,37.8368,37.9087,31596.0
2016-03-10 10:55:00,42.14,42.15,41.93,41.94,39179.0,37.8997,37.9087,37.7109,37.7199,39179.0
2016-03-10 11:00:00,41.95,41.98,41.93,41.96,34132.0,37.7289,37.7558,37.7109,37.7378,34132.0
2016-03-10 11:05:00,41.95,42.05,41.9,42.05,50067.0,37.7289,37.8188,37.6839,37.8188,50067.0
2016-03-10 11:10:00,42.05,42.06,41.89,41.92,52297.0,37.8188,37.8278,37.6749,37.7019,52297.0
2016-03-10 11:15:00,41.93,41.94,41.86,41.91,60264.0,37.7109,37.7199,37.6479,37.6929,60264.0
2016-03-10 11:20:00,41.9,41.92,41.75,41.76,62247.0,37.6839,37.7019,37.549,37.558,62247.0
2016-03-10 11:25:00,41.75,41.79,41.7,41.76,73285.0,37.549,37.585,37.504,37.558,73285.0
2016-03-10 11:30:00,41.77,41.78,41.67,41.73,42400.0,37.567,37.576,37.477,37.531,42400.0
2016-03-10 11:35:00,41.73,41.85,41.71,41.81,55241.0,37.531,37.6389,37.513,37.6029,55241.0
2016-03-10 11:40:00,41.81,41.99,41.81,41.98,41380.0,37.6029,37.7648,37.6029,37.7558,41380.0
2016-03-10 11:45:00,41.98,42.18,41.97,42.18,49622.0,37.7558,37.9357,37.7468,37.9357,49622.0
2016-03-10 11:50:00,42.17,42.17,42.03,42.06,57274.0,37.9267,37.9267,37.8008,37.8278,57274.0
2016-03-10 11:55:00,42.06,42.17,42.06,42.13,57059.0,37.8278,37.9267,37.8278,37.8907,57059.0
2016-03-10 12:00:00,42.13,42.23,42.11,42.17,36367.0,37.8907,37.9807,37.8728,37.9267,36367.0
2016-03-10 12:05:00,42.17,42.25,42.12,42.15,67128.0,37.9267,37.9987,37.8817,37.9087,67128.0
2016-03-10 12:10:00,42.14,42.14,42.06,42.1,20552.0,37.8997,37.8997,37.8278,37.8638,20552.0
2016-03-10 12:15:00,42.1,42.11,42.05,42.06,30402.0,37.8638,37.8728,37.8188,37.8278,30402.0
2016-03-10 12:20:00,42.06,42.06,41.97,42.01,31905.0,37.8278,37.8278,37.7468,37.7828,31905.0
2016-03-10 12:25:00,42.01,42.09,42.01,42.06,24024.0,37.7828,37.8548,37.7828,37.8278,24024.0
2016-03-10 12:30:00,42.06,42.06,41.98,41.99,33481.0,37.8278,37.8278,37.7558,37.7648,33481.0
2016-03-10 12:35:00,41.99,42.0,41.83,41.87,33555.0,37.7648,37.7738,37.6209,37.6569,33555.0
2016-03-10 12:40:00,41.87,41.89,41.79,41.8,23688.0,37.6569,37.6749,37.585,37.5939,23688.0
2016-03-10 12:45:00,41.8,41.91,41.78,41.88,45757.0,37.5939,37.6929,37.576,37.6659,45757.0
2016-03-10 12:50:00,41.88,42.01,41.87,41.97,72317.0,37.6659,37.7828,37.6569,37.7468,72317.0
2016-03-10 12:55:00,41.98,41.99,41.89,41.89,26917.0,37.7558,37.7648,37.6749,37.6749,26917.0
2016-03-10 13:00:00,41.88,41.91,41.81,41.82,26437.0,37.6659,37.6929,37.6029,37.6119,26437.0
2016-03-10 13:05:00,41.81,41.83,41.76,41.78,38462.0,37.6029,37.6209,37.558,37.576,38462.0
2016-03-10 13:10:00,41.78,41.8,41.71,41.76,40458.0,37.576,37.5939,37.513,37.558,40458.0
2016-03-10 13:15:00,41.77,41.82,41.77,41.82,43523.0,37.567,37.6119,37.567,37.6119,43523.0
2016-03-10 13:20:00,41.82,41.89,41.8,41.84,26533.0,37.6119,37.6749,37.5939,37.6299,26533.0
2016-03-10 13:25:00,41.84,41.9,41.82,41.9,30040.0,37.6299,37.6839,37.6119,37.6839,30040.0
2016-03-10 13:30:00,41.89,41.95,41.87,41.91,33624.0,37.6749,37.7289,37.6569,37.6929,33624.0
2016-03-10 13:35:00,41.91,41.91,41.85,41.87,22836.0,37.6929,37.6929,37.6389,37.6569,22836.0
2016-03-10 13:40:00,41.87,41.88,41.81,41.84,27931.0,37.6569,37.6659,37.6029,37.6299,27931.0
2016-03-10 13:45:00,41.84,41.85,41.8,41.84,22895.0,37.6299,37.6389,37.5939,37.6299,22895.0
2016-03-10 13:50:00,41.84,41.91,41.84,41.91,23208.0,37.6299,37.6929,37.6299,37.6929,23208.0
2016-03-10 13:55:00,41.9,41.91,41.82,41.82,38782.0,37.6839,37.6929,37.6119,37.6119,38782.0
2016-03-10 14:00:00,41.81,41.84,41.8,41.83,36477.0,37.6029,37.6299,37.5939,37.6209,36477.0
2016-03-10 14:05:00,41.82,41.83,41.72,41.75,28766.0,37.6119,37.6209,37.522,37.549,28766.0
2016-03-10 14:10:00,41.74,41.77,41.72,41.76,21591.0,37.54,37.567,37.522,37.558,21591.0
2016-03-10 14:15:00,41.76,41.79,41.73,41.77,28539.0,37.558,37.585,37.531,37.567,28539.0
2016-03-10 14:20:00,41.77,41.87,41.76,41.87,36754.0,37.567,37.6569,37.558,37.6569,36754.0
2016-03-10 14:25:00,41.87,41.97,41.83,41.97,64999.0,37.6569,37.7468,37.6209,37.7468,64999.0
2016-03-10 14:30:00,41.97,42.01,41.94,42.01,122095.0,37.7468,37.7828,37.7199,37.7828,122095.0
2016-03-10 14:35:00,42.01,42.06,41.96,42.06,25218.0,37.7828,37.8278,37.7378,37.8278,25218.0
2016-03-10 14:40:00,42.07,42.2,42.04,42.15,78607.0,37.8368,37.9537,37.8098,37.9087,78607.0
2016-03-10 14:45:00,42.15,42.2,42.12,42.19,66293.0,37.9087,37.9537,37.8817,37.9447,66293.0
2016-03-10 14:50:00,42.19,42.2,42.13,42.14,76015.0,37.9447,37.9537,37.8907,37.8997,76015.0
2016-03-10 14:55:00,42.15,42.17,42.12,42.13,22459.0,37.9087,37.9267,37.8817,37.8907,22459.0
2016-03-10 15:00:00,42.13,42.13,42.03,42.05,75596.0,37.8907,37.8907,37.8008,37.8188,75596.0
2016-03-10 15:05:00,42.05,42.06,42.03,42.05,43095.0,37.8188,37.8278,37.8008,37.8188,43095.0
2016-03-10 15:10:00,42.04,42.1,41.99,42.09,62567.0,37.8098,37.8638,37.7648,37.8548,62567.0
2016-03-10 15:15:00,42.09,42.19,42.08,42.16,70830.0,37.8548,37.9447,37.8458,37.9177,70830.0
2016-03-10 15:20:00,42.15,42.16,42.07,42.13,64380.0,37.9087,37.9177,37.8368,37.8907,64380.0
2016-03-10 15:25:00,42.13,42.24,42.12,42.2,83731.0,37.8907,37.9897,37.8817,37.9537,83731.0
2016-03-10 15:30:00,42.2,42.24,42.16,42.24,96793.0,37.9537,37.9897,37.9177,37.9897,96793.0
2016-03-10 15:35:00,42.25,42.25,42.16,42.17,63927.0,37.9987,37.9987,37.9177,37.9267,63927.0
2016-03-10 15:40:00,42.17,42.23,42.15,42.17,74606.0,37.9267,37.9807,37.9087,37.9267,74606.0
2016-03-10 15:45:00,42.17,42.21,42.14,42.15,67448.0,37.9267,37.9627,37.8997,37.9087,67448.0
2016-03-10 15:50:00,42.15,42.22,42.14,42.2,77274.0,37.9087,37.9717,37.8997,37.9537,77274.0
2016-03-10 15:55:00,42.2,42.26,42.15,42.25,207775.0,37.9537,38.0077,37.9087,37.9987,207775.0
2016-03-11 09:30:00,42.53,42.71,42.4,42.68,119648.0,38.2505,38.4124,38.1336,38.3854,119648.0
2016-03-11 09:35:00,42.66,42.69,42.57,42.68,65094.0,38.3674,38.3944,38.2865,38.3854,65094.0
2016-03-11 09:40:00,42.69,42.74,42.62,42.68,71827.0,38.3944,38.4394,38.3314,38.3854,71827.0
2016-03-11 09:45:00,42.69,42.73,42.55,42.67,114343.0,38.3944,38.4304,38.2685,38.3764,114343.0
2016-03-11 09:50:00,42.66,42.72,42.63,42.71,86181.0,38.3674,38.4214,38.3404,38.4124,86181.0
2016-03-11 09:55:00,42.7,42.8,42.63,42.78,70050.0,38.4034,38.4933,38.3404,38.4753,70050.0
2016-03-11 10:00:00,42.79,42.83,42.71,42.75,54875.0,38.4843,38.5203,38.4124,38.4484,54875.0
2016-03-11 10:05:00,42.77,42.79,42.65,42.7,36016.0,38.4663,38.4843,38.3584,38.4034,36016.0
2016-03-11 10:10:00,42.7,42.75,42.68,42.74,40732.0,38.4034,38.4484,38.3854,38.4394,40732.0
2016-03-11 10:15:00,42.74,42.88,42.73,42.87,83140.0,38.4394,38.5653,38.4304,38.5563,83140.0
2016-03-11 10:20:00,42.87,42.93,42.82,42.92,45024.0,38.5563,38.6102,38.5113,38.6012,45024.0
2016-03-11 10:25:00,42.91,42.92,42.77,42.81,57499.0,38.5923,38.6012,38.4663,38.5023,57499.0
2016-03-11 10:30:00,42.81,42.91,42.78,42.91,39687.0,38.5023,38.5923,38.4753,38.5923,39687.0
2016-03-11 10:35:00,42.91,42.96,42.88,42.96,35342.0,38.5923,38.6372,38.5653,38.6372,35342.0
2016-03-11 10:40:00,42.96,42.99,42.94,42.94,31003.0,38.6372,38.6642,38.6192,38.6192,31003.0
2016-03-11 10:45:00,42.94,42.95,42.87,42.87,25862.0,38.6192,38.6282,38.5563,38.5563,25862.0
2016-03-11 10:50:00,42.87,42.88,42.81,42.87,29972.0,38.5563,38.5653,38.5023,38.5563,29972.0
2016-03-11 10:55:00,42.87,42.91,42.83,42.9,29018.0,38.5563,38.5923,38.5203,38.5833,29018.0
2016-03-11 11:00:00,42.89,43.05,42.87,43.02,435358.0,38.5743,38.7182,38.5563,38.6912,435358.0
2016-03-11 11:05:00,43.02,43.26,43.01,43.25,93952.0,38.6912,38.907,38.6822,38.898,93952.0
2016-03-11 11:10:00,43.26,43.34,43.21,43.33,83029.0,38.907,38.979,38.8621,38.97,83029.0
2016-03-11 11:15:00,43.34,43.4,43.25,43.4,90755.0,38.979,39.0329,38.898,39.0329,90755.0
2016-03-11 11:20:00,43.4,43.4,43.28,43.37,75940.0,39.0329,39.0329,38.925,39.006,75940.0
2016-03-11 11:25:00,43.38,43.38,43.29,43.29,49260.0,39.015,39.015,38.934,38.934,49260.0
2016-03-11 11:30:00,43.29,43.34,43.25,43.3,74298.0,38.934,38.979,38.898,38.943,74298.0
2016-03-11 11:35:00,43.3,43.34,43.22,43.24,54846.0,38.943,38.979,38.8711,38.889,54846.0
2016-03-11 11:40:00,43.23,43.3,43.23,43.3,36809.0,38.8801,38.943,38.8801,38.943,36809.0
2016-03-11 11:45:00,43.3,43.3,43.21,43.26,37187.0,38.943,38.943,38.8621,38.907,37187.0
2016-03-11 11:50:00,43.26,43.29,43.23,43.29,50828.0,38.907,38.934,38.8801,38.934,50828.0
2016-03-11 11:55:00,43.28,43.34,43.25,43.27,37790.0,38.925,38.979,38.898,38.916,37790.0
2016-03-11 12:00:00,43.27,43.29,43.2,43.22,53319.0,38.916,38.934,38.8531,38.8711,53319.0
2016-03-11 12:05:00,43.23,43.23,43.15,43.17,40755.0,38.8801,38.8801,38.8081,38.8261,40755.0
2016-03-11 12:10:00,43.17,43.19,43.12,43.16,42204.0,38.8261,38.8441,38.7811,38.8171,42204.0
2016-03-11 12:15:00,43.16,43.18,43.12,43.14,35243.0,38.8171,38.8351,38.7811,38.7991,35243.0
2016-03-11 12:20:00,43.14,43.15,43.1,43.12,28903.0,38.7991,38.8081,38.7631,38.7811,28903.0
2016-03-11 12:25:00,43.13,43.27,43.12,43.24,35271.0,38.7901,38.916,38.7811,38.889,35271.0
2016-03-11 12:30:00,43.23,43.27,43.18,43.22,34413.0,38.8801,38.916,38.8351,38.8711,34413.0
2016-03-11 12:35:00,43.22,43.24,43.19,43.21,19211.0,38.8711,38.889,38.8441,38.8621,19211.0
2016-03-11 12:40:00,43.21,43.26,43.2,43.26,33312.0,38.8621,38.907,38.8531,38.907,33312.0
2016-03-11 12:45:00,43.26,43.3,43.24,43.3,26282.0,38.907,38.943,38.889,38.943,26282.0
2016-03-11 12:50:00,43.3,43.39,43.28,43.33,93430.0,38.943,39.024,38.925,38.97,93430.0
2016-03-11 12:55:00,43.33,43.36,43.29,43.31,72098.0,38.97,38.997,38.934,38.952,72098.0
2016-03-11 13:00:00,43.3,43.35,43.25,43.29,112317.0,38.943,38.988,38.898,38.934,112317.0
2016-03-11 13:05:00,43.29,43.34,43.27,43.28,56512.0,38.934,38.979,38.916,38.925,56512.0
2016-03-11 13:10:00,43.27,43.3,43.25,43.26,38720.0,38.916,38.943,38.898,38.907,38720.0
2016-03-11 13:15:00,43.27,43.27,43.21,43.23,70363.0,38.916,38.916,38.8621,38.8801,70363.0
2016-03-11 13:20:00,43.23,43.34,43.19,43.34,56761.0,38.8801,38.979,38.8441,38.979,56761.0
2016-03-11 13:25:00,43.35,43.36,43.29,43.29,29931.0,38.988,38.997,38.934,38.934,29931.0
2016-03-11 13:30:00,43.29,43.3,43.25,43.26,30438.0,38.934,38.943,38.898,38.907,30438.0
2016-03-11 13:35:00,43.26,43.31,43.21,43.3,47310.0,38.907,38.952,38.8621,38.943,47310.0
2016-03-11 13:40:00,43.3,43.33,43.27,43.32,26372.0,38.943,38.97,38.916,38.961,26372.0
2016-03-11 13:45:00,43.32,43.35,43.29,43.34,34065.0,38.961,38.988,38.934,38.979,34065.0
2016-03-11 13:50:00,43.34,43.34,43.29,43.3,36681.0,38.979,38.979,38.934,38.943,36681.0
2016-03-11 13:55:00,43.3,43.34,43.29,43.34,78431.0,38.943,38.979,38.934,38.979,78431.0
2016-03-11 14:00:00,43.34,43.35,43.33,43.34,54522.0,38.979,38.988,38.97,38.979,54522.0
2016-03-11 14:05:00,43.34,43.36,43.32,43.34,100244.0,38.979,38.997,38.961,38.979,100244.0
2016-03-11 14:10:00,43.34,43.39,43.33,43.35,68181.0,38.979,39.024,38.97,38.988,68181.0
2016-03-11 14:15:00,43.35,43.36,43.26,43.27,35957.0,38.988,38.997,38.907,38.916,35957.0
2016-03-11 14:20:00,43.27,43.36,43.26,43.36,34796.0,38.916,38.997,38.907,38.997,34796.0
2016-03-11 14:25:00,43.36,43.39,43.33,43.36,76854.0,38.997,39.024,38.97,38.997,76854.0
2016-03-11 14:30:00,43.36,43.37,43.34,43.35,29898.0,38.997,39.006,38.979,38.988,29898.0
2016-03-11 14:35:00,43.35,43.36,43.29,43.29,33290.0,38.988,38.997,38.934,38.934,33290.0
2016-03-11 14:40:00,43.29,43.3,43.22,43.24,42513.0,38.934,38.943,38.8711,38.889,42513.0
2016-03-11 14:45:00,43.25,43.32,43.25,43.28,44334.0,38.898,38.961,38.898,38.925,44334.0
2016-03-11 14:50:00,43.28,43.31,43.27,43.3,28796.0,38.925,38.952,38.916,38.943,28796.0
2016-03-11 14:55:00,43.3,43.3,43.19,43.19,43514.0,38.943,38.943,38.8441,38.8441,43514.0
2016-03-11 15:00:00,43.19,43.26,43.18,43.24,65484.0,38.8441,38.907,38.8351,38.889,65484.0
2016-03-11 15:05:00,43.25,43.3,43.23,43.3,35166.0,38.898,38.943,38.8801,38.943,35166.0
2016-03-11 15:10:00,43.3,43.32,43.26,43.3,51046.0,38.943,38.961,38.907,38.943,51046.0
2016-03-11 15:15:00,43.3,43.32,43.26,43.32,57282.0,38.943,38.961,38.907,38.961,57282.0
2016-03-11 15:20:00,43.32,43.36,43.29,43.35,101889.0,38.961,38.997,38.934,38.988,101889.0
2016-03-11 15:25:00,43.34,43.37,43.33,43.35,118664.0,38.979,39.006,38.97,38.988,118664.0
2016-03-11 15:30:00,43.36,43.39,43.33,43.36,87407.0,38.997,39.024,38.97,38.997,87407.0
2016-03-11 15:35:00,43.36,43.39,43.32,43.38,68919.0,38.997,39.024,38.961,39.015,68919.0
2016-03-11 15:40:00,43.37,43.46,43.35,43.46,136362.0,39.006,39.0869,38.988,39.0869,136362.0
2016-03-11 15:45:00,43.46,43.46,43.38,43.38,90365.0,39.0869,39.0869,39.015,39.015,90365.0
2016-03-11 15:50:00,43.38,43.39,43.37,43.38,110431.0,39.015,39.024,39.006,39.015,110431.0
2016-03-11 15:55:00,43.38,43.38,43.33,43.34,448720.0,39.015,39.015,38.97,38.979,448720.0
2016-03-14 09:30:00,43.17,43.54,43.1,43.52,196013.0,38.8261,39.1589,38.7631,39.1409,196013.0
2016-03-14 09:35:00,43.54,43.58,43.41,43.44,102227.0,39.1589,39.1948,39.0419,39.0689,102227.0
2016-03-14 09:40:00,43.42,43.53,43.38,43.49,100781.0,39.0509,39.1499,39.015,39.1139,100781.0
2016-03-14 09:45:00,43.5,43.75,43.49,43.75,117314.0,39.1229,39.3477,39.1139,39.3477,117314.0
2016-03-14 09:50:00,43.72,43.73,43.5,43.53,94065.0,39.3207,39.3297,39.1229,39.1499,94065.0
2016-03-14 09:55:00,43.54,43.55,43.43,43.54,100510.0,39.1589,39.1679,39.0599,39.1589,100510.0
2016-03-14 10:00:00,43.54,43.58,43.48,43.49,110403.0,39.1589,39.1948,39.1049,39.1139,110403.0
2016-03-14 10:05:00,43.49,43.53,43.43,43.43,85579.0,39.1139,39.1499,39.0599,39.0599,85579.0
2016-03-14 10:10:00,43.42,43.43,43.36,43.4,57578.0,39.0509,39.0599,38.997,39.0329,57578.0
2016-03-14 10:15:00,43.4,43.56,43.39,43.51,58394.0,39.0329,39.1768,39.024,39.1319,58394.0
2016-03-14 10:20:00,43.51,43.7,43.5,43.65,65734.0,39.1319,39.3028,39.1229,39.2578,65734.0
2016-03-14 10:25:00,43.65,43.66,43.48,43.66,87419.0,39.2578,39.2668,39.1049,39.2668,87419.0
2016-03-14 10:30:00,43.65,43.69,43.63,43.66,71089.0,39.2578,39.2938,39.2398,39.2668,71089.0
2016-03-14 10:35:00,43.65,43.72,43.64,43.7,146632.0,39.2578,39.3207,39.2488,39.3028,146632.0
2016-03-14 10:40:00,43.7,43.79,43.68,43.79,60125.0,39.3028,39.3837,39.2848,39.3837,60125.0
2016-03-14 10:45:00,43.79,43.85,43.78,43.8,155393.0,39.3837,39.4377,39.3747,39.3927,155393.0
2016-03-14 10:50:00,43.8,43.91,43.79,43.84,102247.0,39.3927,39.4916,39.3837,39.4287,102247.0
2016-03-14 10:55:00,43.84,43.86,43.77,43.79,52637.0,39.4287,39.4467,39.3657,39.3837,52637.0
2016-03-14 11:00:00,43.79,43.92,43.76,43.92,74472.0,39.3837,39.5006,39.3567,39.5006,74472.0
2016-03-14 11:05:00,43.92,43.98,43.9,43.9,114254.0,39.5006,39.5546,39.4826,39.4826,114254.0
2016-03-14 11:10:00,43.91,43.99,43.9,43.98,68092.0,39.4916,39.5636,39.4826,39.5546,68092.0
2016-03-14 11:15:00,43.98,44.03,43.9,43.92,129522.0,39.5546,39.5996,39.4826,39.5006,129522.0
2016-03-14 11:20:00,43.92,43.99,43.89,43.91,88788.0,39.5006,39.5636,39.4736,39.4916,88788.0
2016-03-14 11:25:00,43.91,43.97,43.89,43.95,63187.0,39.4916,39.5456,39.4736,39.5276,63187.0
2016-03-14 11:30:00,43.94,43.96,43.85,43.85,63745.0,39.5186,39.5366,39.4377,39.4377,63745.0
2016-03-14 11:35:00,43.85,43.87,43.83,43.84,38756.0,39.4377,39.4557,39.4197,39.4287,38756.0
2016-03-14 11:40:00,43.84,43.86,43.83,43.83,30131.0,39.4287,39.4467,39.4197,39.4197,30131.0
2016-03-14 11:45:00,43.83,43.88,43.81,43.88,44992.0,39.4197,39.4646,39.4017,39.4646,44992.0
2016-03-14 11:50:00,43.88,43.88,43.81,43.86,26866.0,39.4646,39.4646,39.4017,39.4467,26866.0
2016-03-14 11:55:00,43.86,43.89,43.79,43.79,37875.0,39.4467,39.4736,39.3837,39.3837,37875.0
2016-03-14 12:00:00,43.79,43.8,43.68,43.69,34894.0,39.3837,39.3927,39.2848,39.2938,34894.0
2016-03-14 12:05:00,43.69,43.72,43.68,43.71,41781.0,39.2938,39.3207,39.2848,39.3118,41781.0
2016-03-14 12:10:00,43.71,43.76,43.7,43.73,20752.0,39.3118,39.3567,39.3028,39.3297,20752.0
2016-03-14 12:15:00,43.73,43.79,43.71,43.79,27021.0,39.3297,39.3837,39.3118,39.3837,27021.0
2016-03-14 12:20:00,43.8,43.84,43.77,43.8,47563.0,39.3927,39.4287,39.3657,39.3927,47563.0
2016-03-14 12:25:00,43.8,43.8,43.76,43.78,27348.0,39.3927,39.3927,39.3567,39.3747,27348.0
2016-03-14 12:30:00,43.77,43.88,43.77,43.88,23034.0,39.3657,39.4646,39.3657,39.4646,23034.0
2016-03-14 12:35:00,43.89,43.94,43.88,43.91,43700.0,39.4736,39.5186,39.4646,39.4916,43700.0
2016-03-14 12:40:00,43.91,43.91,43.86,43.89,47055.0,39.4916,39.4916,39.4467,39.4736,47055.0
2016-03-14 12:45:00,43.89,43.94,43.88,43.91,66195.0,39.4736,39.5186,39.4646,39.4916,66195.0
2016-03-14 12:50:00,43.91,43.99,43.9,43.99,30600.0,39.4916,39.5636,39.4826,39.5636,30600.0
2016-03-14 12:55:00,43.98,43.99,43.94,43.96,36093.0,39.5546,39.5636,39.5186,39.5366,36093.0
2016-03-14 13:00:00,43.97,44.01,43.92,43.95,98223.0,39.5456,39.5816,39.5006,39.5276,98223.0
2016-03-14 13:05:00,43.96,44.0,43.94,43.98,53132.0,39.5366,39.5726,39.5186,39.5546,53132.0
2016-03-14 13:10:00,43.99,43.99,43.94,43.94,49014.0,39.5636,39.5636,39.5186,39.5186,49014.0
2016-03-14 13:15:00,43.95,43.98,43.92,43.93,40088.0,39.5276,39.5546,39.5006,39.5096,40088.0
2016-03-14 13:20:00,43.92,43.92,43.9,43.91,34198.0,39.5006,39.5006,39.4826,39.4916,34198.0
2016-03-14 13:25:00,43.91,43.93,43.79,43.8,107718.0,39.4916,39.5096,39.3837,39.3927,107718.0
2016-03-14 13:30:00,43.79,43.79,43.73,43.76,26176.0,39.3837,39.3837,39.3297,39.3567,26176.0
2016-03-14 13:35:00,43.76,43.78,43.69,43.71,29189.0,39.3567,39.3747,39.2938,39.3118,29189.0
2016-03-14 13:40:00,43.72,43.87,43.71,43.84,71809.0,39.3207,39.4557,39.3118,39.4287,71809.0
2016-03-14 13:45:00,43.83,43.84,43.73,43.73,32493.0,39.4197,39.4287,39.3297,39.3297,32493.0
2016-03-14 13:50:00,43.72,43.75,43.69,43.75,31662.0,39.3207,39.3477,39.2938,39.3477,31662.0
2016-03-14 13:55:00,43.75,43.78,43.7,43.7,42402.0,39.3477,39.3747,39.3028,39.3028,42402.0
2016-03-14 14:00:00,43.71,43.71,43.68,43.71,32428.0,39.3118,39.3118,39.2848,39.3118,32428.0
2016-03-14 14:05:00,43.71,43.79,43.7,43.78,127292.0,39.3118,39.3837,39.3028,39.3747,127292.0
2016-03-14 14:10:00,43.78,43.87,43.78,43.83,49470.0,39.3747,39.4557,39.3747,39.4197,49470.0
2016-03-14 14:15:00,43.82,43.86,43.8,43.84,17939.0,39.4107,39.4467,39.3927,39.4287,17939.0
2016-03-14 14:20:00,43.83,43.88,43.82,43.88,46950.0,39.4197,39.4646,39.4107,39.4646,46950.0
2016-03-14 14:25:00,43.88,43.88,43.82,43.85,45662.0,39.4646,39.4646,39.4107,39.4377,45662.0
2016-03-14 14:30:00,43.84,43.86,43.83,43.86,47472.0,39.4287,39.4467,39.4197,39.4467,47472.0
2016-03-14 14:35:00,43.86,43.88,43.8,43.81,41797.0,39.4467,39.4646,39.3927,39.4017,41797.0
2016-03-14 14:40:00,43.81,43.86,43.8,43.84,59387.0,39.4017,39.4467,39.3927,39.4287,59387.0
2016-03-14 14:45:00,43.84,43.86,43.82,43.85,46954.0,39.4287,39.4467,39.4107,39.4377,46954.0
2016-03-14 14:50:00,43.84,43.85,43.81,43.81,43124.0,39.4287,39.4377,39.4017,39.4017,43124.0
2016-03-14 14:55:00,43.81,43.85,43.8,43.8,44197.0,39.4017,39.4377,39.3927,39.3927,44197.0
2016-03-14 15:00:00,43.8,43.84,43.8,43.84,44729.0,39.3927,39.4287,39.3927,39.4287,44729.0
2016-03-14 15:05:00,43.83,43.86,43.81,43.84,30257.0,39.4197,39.4467,39.4017,39.4287,30257.0
2016-03-14 15:10:00,43.84,43.86,43.78,43.8,50343.0,39.4287,39.4467,39.3747,39.3927,50343.0
2016-03-14 15:15:00,43.79,43.8,43.76,43.77,54438.0,39.3837,39.3927,39.3567,39.3657,54438.0
2016-03-14 15:20:00,43.76,43.79,43.74,43.75,40207.0,39.3567,39.3837,39.3387,39.3477,40207.0
2016-03-14 15:25:00,43.74,43.85,43.74,43.83,89295.0,39.3387,39.4377,39.3387,39.4197,89295.0
2016-03-14 15:30:00,43.83,43.84,43.79,43.79,39294.0,39.4197,39.4287,39.3837,39.3837,39294.0
2016-03-14 15:35:00,43.78,43.85,43.77,43.83,76863.0,39.3747,39.4377,39.3657,39.4197,76863.0
2016-03-14 15:40:00,43.83,43.85,43.81,43.82,81093.0,39.4197,39.4377,39.4017,39.4107,81093.0
2016-03-14 15:45:00,43.81,43.89,43.8,43.88,106113.0,39.4017,39.4736,39.3927,39.4646,106113.0
2016-03-14 15:50:00,43.88,43.89,43.85,43.87,98711.0,39.4646,39.4736,39.4377,39.4557,98711.0
2016-03-14 15:55:00,43.86,43.89,43.81,43.82,235412.0,39.4467,39.4736,39.4017,39.4107,235412.0
2016-03-15 09:30:00,43.53,43.75,43.39,43.74,167599.0,39.1499,39.3477,39.024,39.3387,167599.0
2016-03-15 09:35:00,43.72,43.75,43.54,43.54,69098.0,39.3207,39.3477,39.1589,39.1589,69098.0
2016-03-15 09:40:00,43.54,43.62,43.49,43.57,43213.0,39.1589,39.2308,39.1139,39.1858,43213.0
2016-03-15 09:45:00,43.57,43.8,43.57,43.76,85045.0,39.1858,39.3927,39.1858,39.3567,85045.0
2016-03-15 09:50:00,43.76,43.76,43.51,43.54,68980.0,39.3567,39.3567,39.1319,39.1589,68980.0
2016-03-15 09:55:00,43.54,43.62,43.52,43.53,47056.0,39.1589,39.2308,39.1409,39.1499,47056.0
2016-03-15 10:00:00,43.52,43.63,43.5,43.53,148467.0,39.1409,39.2398,39.1229,39.1499,148467.0
2016-03-15 10:05:00,43.54,43.58,43.5,43.56,33829.0,39.1589,39.1948,39.1229,39.1768,33829.0
2016-03-15 10:10:00,43.55,43.64,43.52,43.64,57170.0,39.1679,39.2488,39.1409,39.2488,57170.0
2016-03-15 10:15:00,43.64,43.69,43.58,43.59,47596.0,39.2488,39.2938,39.1948,39.2038,47596.0
2016-03-15 10:20:00,43.6,43.61,43.51,43.57,38528.0,39.2128,39.2218,39.1319,39.1858,38528.0
2016-03-15 10:25:00,43.57,43.69,43.55,43.69,35075.0,39.1858,39.2938,39.1679,39.2938,35075.0
2016-03-15 10:30:00,43.69,43.7,43.63,43.65,38782.0,39.2938,39.3028,39.2398,39.2578,38782.0
2016-03-15 10:35:00,43.64,43.68,43.57,43.58,37673.0,39.2488,39.2848,39.1858,39.1948,37673.0
2016-03-15 10:40:00,43.57,43.61,43.51,43.59,46691.0,39.1858,39.2218,39.1319,39.2038,46691.0
2016-03-15 10:45:00,43.59,43.6,43.5,43.51,68176.0,39.2038,39.2128,39.1229,39.1319,68176.0
2016-03-15 10:50:00,43.5,43.53,43.37,43.53,143965.0,39.1229,39.1499,39.006,39.1499,143965.0
2016-03-15 10:55:00,43.54,43.56,43.41,43.53,66695.0,39.1589,39.1768,39.0419,39.1499,66695.0
2016-03-15 11:00:00,43.53,43.54,43.44,43.5,110313.0,39.1499,39.1589,39.0689,39.1229,110313.0
2016-03-15 11:05:00,43.51,43.6,43.47,43.57,77704.0,39.1319,39.2128,39.0959,39.1858,77704.0
2016-03-15 11:10:00,43.56,43.56,43.47,43.47,41069.0,39.1768,39.1768,39.0959,39.0959,41069.0
2016-03-15 11:15:00,43.48,43.58,43.47,43.52,61774.0,39.1049,39.1948,39.0959,39.1409,61774.0
2016-03-15 11:20:00,43.53,43.58,43.5,43.52,40598.0,39.1499,39.1948,39.1229,39.1409,40598.0
2016-03-15 11:25:00,43.51,43.55,43.47,43.5,43357.0,39.1319,39.1679,39.0959,39.1229,43357.0
2016-03-15 11:30:00,43.5,43.64,43.48,43.57,48287.0,39.1229,39.2488,39.1049,39.1858,48287.0
2016-03-15 11:35:00,43.57,43.6,43.48,43.48,35357.0,39.1858,39.2128,39.1049,39.1049,35357.0
2016-03-15 11:40:00,43.5,43.54,43.46,43.46,36920.0,39.1229,39.1589,39.0869,39.0869,36920.0
2016-03-15 11:45:00,43.46,43.47,43.37,43.38,48796.0,39.0869,39.0959,39.006,39.015,48796.0
2016-03-15 11:50:00,43.38,43.4,43.34,43.37,49239.0,39.015,39.0329,38.979,39.006,49239.0
2016-03-15 11:55:00,43.37,43.37,43.29,43.29,61116.0,39.006,39.006,38.934,38.934,61116.0
2016-03-15 12:00:00,43.29,43.41,43.29,43.39,45714.0,38.934,39.0419,38.934,39.024,45714.0
2016-03-15 12:05:00,43.39,43.39,43.33,43.35,68255.0,39.024,39.024,38.97,38.988,68255.0
2016-03-15 12:10:00,43.35,43.38,43.32,43.35,84692.0,38.988,39.015,38.961,38.988,84692.0
2016-03-15 12:15:00,43.34,43.35,43.23,43.23,73849.0,38.979,38.988,38.8801,38.8801,73849.0
2016-03-15 12:20:00,43.24,43.29,43.21,43.23,66463.0,38.889,38.934,38.8621,38.8801,66463.0
2016-03-15 12:25:00,43.22,43.35,43.22,43.31,81746.0,38.8711,38.988,38.8711,38.952,81746.0
2016-03-15 12:30:00,43.29,43.3,43.26,43.28,77228.0,38.934,38.943,38.907,38.925,77228.0
2016-03-15 12:35:00,43.28,43.33,43.27,43.29,68526.0,38.925,38.97,38.916,38.934,68526.0
2016-03-15 12:40:00,43.28,43.31,43.26,43.29,51850.0,38.925,38.952,38.907,38.934,51850.0
2016-03-15 12:45:00,43.29,43.29,43.2,43.21,40708.0,38.934,38.934,38.8531,38.8621,40708.0
2016-03-15 12:50:00,43.2,43.21,43.18,43.18,42049.0,38.8531,38.8621,38.8351,38.8351,42049.0
2016-03-15 12:55:00,43.18,43.21,43.16,43.2,103307.0,38.8351,38.8621,38.8171,38.8531,103307.0
2016-03-15 13:00:00,43.19,43.35,43.19,43.35,37786.0,38.8441,38.988,38.8441,38.988,37786.0
2016-03-15 13:05:00,43.34,43.39,43.34,43.36,30796.0,38.979,39.024,38.979,38.997,30796.0
2016-03-15 13:10:00,43.35,43.36,43.25,43.25,26641.0,38.988,38.997,38.898,38.898,26641.0
2016-03-15 13:15:00,43.24,43.29,43.23,43.25,31778.0,38.889,38.934,38.8801,38.898,31778.0
2016-03-15 13:20:00,43.25,43.3,43.24,43.29,32293.0,38.898,38.943,38.889,38.934,32293.0
2016-03-15 13:25:00,43.29,43.32,43.28,43.31,38764.0,38.934,38.961,38.925,38.952,38764.0
2016-03-15 13:30:00,43.32,43.41,43.31,43.39,47932.0,38.961,39.0419,38.952,39.024,47932.0
2016-03-15 13:35:00,43.39,43.39,43.34,43.36,26076.0,39.024,39.024,38.979,38.997,26076.0
2016-03-15 13:40:00,43.36,43.37,43.31,43.31,24858.0,38.997,39.006,38.952,38.952,24858.0
2016-03-15 13:45:00,43.32,43.34,43.3,43.32,22228.0,38.961,38.979,38.943,38.961,22228.0
2016-03-15 13:50:00,43.32,43.34,43.27,43.34,24141.0,38.961,38.979,38.916,38.979,24141.0
2016-03-15 13:55:00,43.34,43.34,43.25,43.3,28118.0,38.979,38.979,38.898,38.943,28118.0
2016-03-15 14:00:00,43.3,43.3,43.25,43.27,23065.0,38.943,38.943,38.898,38.916,23065.0
2016-03-15 14:05:00,43.28,43.33,43.27,43.33,47106.0,38.925,38.97,38.916,38.97,47106.0
2016-03-15 14:10:00,43.33,43.41,43.32,43.4,120143.0,38.97,39.0419,38.961,39.0329,120143.0
2016-03-15 14:15:00,43.41,43.44,43.4,43.44,46902.0,39.0419,39.0689,39.0329,39.0689,46902.0
2016-03-15 14:20:00,43.43,43.44,43.35,43.35,34564.0,39.0599,39.0689,38.988,38.988,34564.0
2016-03-15 14:25:00,43.34,43.35,43.32,43.35,36679.0,38.979,38.988,38.961,38.988,36679.0
2016-03-15 14:30:00,43.34,43.38,43.32,43.38,41519.0,38.979,39.015,38.961,39.015,41519.0
2016-03-15 14:35:00,43.38,43.39,43.35,43.36,30261.0,39.015,39.024,38.988,38.997,30261.0
2016-03-15 14:40:00,43.36,43.37,43.33,43.33,30359.0,38.997,39.006,38.97,38.97,30359.0
2016-03-15 14:45:00,43.33,43.33,43.3,43.3,47044.0,38.97,38.97,38.943,38.943,47044.0
2016-03-15 14:50:00,43.31,43.35,43.31,43.31,64832.0,38.952,38.988,38.952,38.952,64832.0
2016-03-15 14:55:00,43.32,43.33,43.28,43.29,28753.0,38.961,38.97,38.925,38.934,28753.0
2016-03-15 15:00:00,43.28,43.32,43.28,43.31,43545.0,38.925,38.961,38.925,38.952,43545.0
2016-03-15 15:05:00,43.31,43.33,43.28,43.33,39167.0,38.952,38.97,38.925,38.97,39167.0
2016-03-15 15:10:00,43.33,43.38,43.32,43.37,43863.0,38.97,39.015,38.961,39.006,43863.0
2016-03-15 15:15:00,43.38,43.45,43.38,43.45,71417.0,39.015,39.0779,39.015,39.0779,71417.0
2016-03-15 15:20:00,43.45,43.45,43.42,43.43,54205.0,39.0779,39.0779,39.0509,39.0599,54205.0
2016-03-15 15:25:00,43.43,43.44,43.41,43.43,52122.0,39.0599,39.0689,39.0419,39.0599,52122.0
2016-03-15 15:30:00,43.42,43.45,43.41,43.44,59797.0,39.0509,39.0779,39.0419,39.0689,59797.0
2016-03-15 15:35:00,43.44,43.45,43.41,43.42,61929.0,39.0689,39.0779,39.0419,39.0509,61929.0
2016-03-15 15:40:00,43.42,43.43,43.38,43.4,183009.0,39.0509,39.0599,39.015,39.0329,183009.0
2016-03-15 15:45:00,43.39,43.54,43.38,43.53,168824.0,39.024,39.1589,39.015,39.1499,168824.0
2016-03-15 15:50:00,43.54,43.57,43.52,43.56,205793.0,39.1589,39.1858,39.1409,39.1768,205793.0
2016-03-15 15:55:00,43.57,43.64,43.56,43.64,390450.0,39.1858,39.2488,39.1768,39.2488,390450.0
2016-03-16 09:30:00,43.49,43.66,43.31,43.66,88531.0,39.1139,39.2668,38.952,39.2668,88531.0
2016-03-16 09:35:00,43.65,43.71,43.49,43.6,53603.0,39.2578,39.3118,39.1139,39.2128,53603.0
2016-03-16 09:40:00,43.57,43.74,43.57,43.64,29597.0,39.1858,39.3387,39.1858,39.2488,29597.0
2016-03-16 09:45:00,43.62,43.79,43.58,43.75,53201.0,39.2308,39.3837,39.1948,39.3477,53201.0
2016-03-16 09:50:00,43.72,43.86,43.71,43.81,51255.0,39.3207,39.4467,39.3118,39.4017,51255.0
2016-03-16 09:55:00,43.82,43.82,43.69,43.71,38246.0,39.4107,39.4107,39.2938,39.3118,38246.0
2016-03-16 10:00:00,43.72,43.76,43.65,43.76,20998.0,39.3207,39.3567,39.2578,39.3567,20998.0
2016-03-16 10:05:00,43.77,43.84,43.76,43.82,30359.0,39.3657,39.4287,39.3567,39.4107,30359.0
2016-03-16 10:10:00,43.82,43.84,43.75,43.76,38290.0,39.4107,39.4287,39.3477,39.3567,38290.0
2016-03-16 10:15:00,43.75,43.84,43.74,43.82,53031.0,39.3477,39.4287,39.3387,39.4107,53031.0
2016-03-16 10:20:00,43.81,43.87,43.76,43.84,33704.0,39.4017,39.4557,39.3567,39.4287,33704.0
2016-03-16 10:25:00,43.84,43.9,43.82,43.84,27117.0,39.4287,39.4826,39.4107,39.4287,27117.0
2016-03-16 10:30:00,43.83,43.85,43.75,43.83,45913.0,39.4197,39.4377,39.3477,39.4197,45913.0
2016-03-16 10:35:00,43.84,43.87,43.8,43.81,43475.0,39.4287,39.4557,39.3927,39.4017,43475.0
2016-03-16 10:40:00,43.81,43.85,43.81,43.83,37947.0,39.4017,39.4377,39.4017,39.4197,37947.0
2016-03-16 10:45:00,43.84,43.86,43.77,43.81,39216.0,39.4287,39.4467,39.3657,39.4017,39216.0
2016-03-16 10:50:00,43.82,43.88,43.82,43.86,43782.0,39.4107,39.4646,39.4107,39.4467,43782.0
2016-03-16 10:55:00,43.86,43.93,43.84,43.86,34778.0,39.4467,39.5096,39.4287,39.4467,34778.0
2016-03-16 11:00:00,43.86,43.91,43.84,43.91,27002.0,39.4467,39.4916,39.4287,39.4916,27002.0
2016-03-16 11:05:00,43.92,43.93,43.84,43.89,50072.0,39.5006,39.5096,39.4287,39.4736,50072.0
2016-03-16 11:10:00,43.9,43.95,43.89,43.9,31962.0,39.4826,39.5276,39.4736,39.4826,31962.0
2016-03-16 11:15:00,43.9,43.99,43.86,43.97,37051.0,39.4826,39.5636,39.4467,39.5456,37051.0
2016-03-16 11:20:00,43.97,44.0,43.93,43.93,33683.0,39.5456,39.5726,39.5096,39.5096,33683.0
2016-03-16 11:25:00,43.92,43.92,43.82,43.84,44981.0,39.5006,39.5006,39.4107,39.4287,44981.0
2016-03-16 11:30:00,43.84,43.85,43.78,43.78,56637.0,39.4287,39.4377,39.3747,39.3747,56637.0
2016-03-16 11:35:00,43.78,43.79,43.74,43.78,55498.0,39.3747,39.3837,39.3387,39.3747,55498.0
2016-03-16 11:40:00,43.78,43.81,43.76,43.78,28000.0,39.3747,39.4017,39.3567,39.3747,28000.0
2016-03-16 11:45:00,43.78,43.87,43.78,43.85,33839.0,39.3747,39.4557,39.3747,39.4377,33839.0
2016-03-16 11:50:00,43.83,43.83,43.8,43.8,11102.0,39.4197,39.4197,39.3927,39.3927,11102.0
2016-03-16 11:55:00,43.81,43.85,43.78,43.83,31005.0,39.4017,39.4377,39.3747,39.4197,31005.0
2016-03-16 12:00:00,43.83,43.84,43.78,43.84,40788.0,39.4197,39.4287,39.3747,39.4287,40788.0
2016-03-16 12:05:00,43.85,43.91,43.84,43.9,23713.0,39.4377,39.4916,39.4287,39.4826,23713.0
2016-03-16 12:10:00,43.9,43.9,43.84,43.9,15585.0,39.4826,39.4826,39.4287,39.4826,15585.0
2016-03-16 12:15:00,43.9,43.91,43.85,43.89,32229.0,39.4826,39.4916,39.4377,39.4736,32229.0
2016-03-16 12:20:00,43.89,43.91,43.87,43.91,17041.0,39.4736,39.4916,39.4557,39.4916,17041.0
2016-03-16 12:25:00,43.91,43.93,43.87,43.87,20586.0,39.4916,39.5096,39.4557,39.4557,20586.0
2016-03-16 12:30:00,43.88,43.89,43.83,43.89,44080.0,39.4646,39.4736,39.4197,39.4736,44080.0
2016-03-16 12:35:00,43.89,43.9,43.83,43.83,22792.0,39.4736,39.4826,39.4197,39.4197,22792.0
2016-03-16 12:40:00,43.83,43.85,43.82,43.84,16395.0,39.4197,39.4377,39.4107,39.4287,16395.0
2016-03-16 12:45:00,43.85,43.85,43.81,43.82,23314.0,39.4377,39.4377,39.4017,39.4107,23314.0
2016-03-16 12:50:00,43.82,43.82,43.73,43.75,42506.0,39.4107,39.4107,39.3297,39.3477,42506.0
2016-03-16 12:55:00,43.74,43.75,43.7,43.72,22435.0,39.3387,39.3477,39.3028,39.3207,22435.0
2016-03-16 13:00:00,43.71,43.74,43.7,43.7,22265.0,39.3118,39.3387,39.3028,39.3028,22265.0
2016-03-16 13:05:00,43.71,43.71,43.61,43.63,49035.0,39.3118,39.3118,39.2218,39.2398,49035.0
2016-03-16 13:10:00,43.63,43.63,43.59,43.61,28113.0,39.2398,39.2398,39.2038,39.2218,28113.0
2016-03-16 13:15:00,43.6,43.64,43.58,43.64,25471.0,39.2128,39.2488,39.1948,39.2488,25471.0
2016-03-16 13:20:00,43.63,43.66,43.61,43.66,13881.0,39.2398,39.2668,39.2218,39.2668,13881.0
2016-03-16 13:25:00,43.66,43.7,43.58,43.58,30866.0,39.2668,39.3028,39.1948,39.1948,30866.0
2016-03-16 13:30:00,43.58,43.59,43.55,43.58,51867.0,39.1948,39.2038,39.1679,39.1948,51867.0
2016-03-16 13:35:00,43.58,43.68,43.56,43.67,39052.0,39.1948,39.2848,39.1768,39.2758,39052.0
2016-03-16 13:40:00,43.68,43.74,43.68,43.7,21132.0,39.2848,39.3387,39.2848,39.3028,21132.0
2016-03-16 13:45:00,43.7,43.71,43.64,43.65,22229.0,39.3028,39.3118,39.2488,39.2578,22229.0
2016-03-16 13:50:00,43.65,43.68,43.64,43.66,18794.0,39.2578,39.2848,39.2488,39.2668,18794.0
2016-03-16 13:55:00,43.64,43.72,43.64,43.66,52745.0,39.2488,39.3207,39.2488,39.2668,52745.0
2016-03-16 14:00:00,43.66,44.12,43.66,43.99,170758.0,39.2668,39.6805,39.2668,39.5636,170758.0
2016-03-16 14:05:00,43.99,44.0,43.85,43.91,52328.0,39.5636,39.5726,39.4377,39.4916,52328.0
2016-03-16 14:10:00,43.91,43.96,43.77,43.8,59833.0,39.4916,39.5366,39.3657,39.3927,59833.0
2016-03-16 14:15:00,43.8,43.95,43.8,43.95,48315.0,39.3927,39.5276,39.3927,39.5276,48315.0
2016-03-16 14:20:00,43.94,44.03,43.92,44.0,88717.0,39.5186,39.5996,39.5006,39.5726,88717.0
2016-03-16 14:25:00,44.01,44.11,43.98,44.06,108879.0,39.5816,39.6715,39.5546,39.6265,108879.0
2016-03-16 14:30:00,44.05,44.12,44.03,44.07,71735.0,39.6175,39.6805,39.5996,39.6355,71735.0
2016-03-16 14:35:00,44.07,44.13,44.04,44.09,56421.0,39.6355,39.6895,39.6085,39.6535,56421.0
2016-03-16 14:40:00,44.09,44.17,44.07,44.15,62280.0,39.6535,39.7255,39.6355,39.7075,62280.0
2016-03-16 14:45:00,44.17,44.2,44.12,44.14,45140.0,39.7255,39.7524,39.6805,39.6985,45140.0
2016-03-16 14:50:00,44.14,44.22,44.14,44.18,43429.0,39.6985,39.7704,39.6985,39.7345,43429.0
2016-03-16 14:55:00,44.18,44.19,44.05,44.05,37029.0,39.7345,39.7435,39.6175,39.6175,37029.0
2016-03-16 15:00:00,44.05,44.15,44.05,44.14,41088.0,39.6175,39.7075,39.6175,39.6985,41088.0
2016-03-16 15:05:00,44.14,44.18,44.11,44.16,57451.0,39.6985,39.7345,39.6715,39.7165,57451.0
2016-03-16 15:10:00,44.16,44.24,44.12,44.21,66519.0,39.7165,39.7884,39.6805,39.7614,66519.0
2016-03-16 15:15:00,44.2,44.28,44.16,44.22,55084.0,39.7524,39.8244,39.7165,39.7704,55084.0
2016-03-16 15:20:00,44.22,44.23,44.08,44.12,46855.0,39.7704,39.7794,39.6445,39.6805,46855.0
2016-03-16 15:25:00,44.12,44.26,44.11,44.22,53700.0,39.6805,39.8064,39.6715,39.7704,53700.0
2016-03-16 15:30:00,44.22,44.25,44.16,44.22,62907.0,39.7704,39.7974,39.7165,39.7704,62907.0
2016-03-16 15:35:00,44.22,44.29,44.19,44.22,117512.0,39.7704,39.8334,39.7435,39.7704,117512.0
2016-03-16 15:40:00,44.23,44.25,44.19,44.22,55062.0,39.7794,39.7974,39.7435,39.7704,55062.0
2016-03-16 15:45:00,44.22,44.28,44.2,44.27,113271.0,39.7704,39.8244,39.7524,39.8154,113271.0
2016-03-16 15:50:00,44.28,44.28,44.13,44.14,277462.0,39.8244,39.8244,39.6895,39.6985,277462.0
2016-03-16 15:55:00,44.14,44.17,44.13,44.16,221205.0,39.6985,39.7255,39.6895,39.7165,221205.0
2016-03-17 09:30:00,44.08,44.2,44.01,44.1,59460.0,39.6445,39.7524,39.5816,39.6625,59460.0
2016-03-17 09:35:00,44.09,44.2,43.94,44.0,59184.0,39.6535,39.7524,39.5186,39.5726,59184.0
2016-03-17 09:40:00,44.0,44.01,43.6,43.66,104256.0,39.5726,39.5816,39.2128,39.2668,104256.0
2016-03-17 09:45:00,43.66,43.79,43.61,43.68,108172.0,39.2668,39.3837,39.2218,39.2848,108172.0
2016-03-17 09:50:00,43.67,43.92,43.66,43.84,81334.0,39.2758,39.5006,39.2668,39.4287,81334.0
2016-03-17 09:55:00,43.84,43.89,43.71,43.71,66708.0,39.4287,39.4736,39.3118,39.3118,66708.0
2016-03-17 10:00:00,43.71,43.72,43.57,43.6,97431.0,39.3118,39.3207,39.1858,39.2128,97431.0
2016-03-17 10:05:00,43.6,43.83,43.59,43.76,65316.0,39.2128,39.4197,39.2038,39.3567,65316.0
2016-03-17 10:10:00,43.75,43.83,43.71,43.8,82116.0,39.3477,39.4197,39.3118,39.3927,82116.0
2016-03-17 10:15:00,43.8,43.81,43.72,43.81,27774.0,39.3927,39.4017,39.3207,39.4017,27774.0
2016-03-17 10:20:00,43.81,43.83,43.74,43.76,26438.0,39.4017,39.4197,39.3387,39.3567,26438.0
2016-03-17 10:25:00,43.77,43.87,43.74,43.83,48724.0,39.3657,39.4557,39.3387,39.4197,48724.0
2016-03-17 10:30:00,43.82,43.84,43.77,43.77,36040.0,39.4107,39.4287,39.3657,39.3657,36040.0
2016-03-17 10:35:00,43.77,43.82,43.75,43.79,34689.0,39.3657,39.4107,39.3477,39.3837,34689.0
2016-03-17 10:40:00,43.8,43.81,43.74,43.8,37496.0,39.3927,39.4017,39.3387,39.3927,37496.0
2016-03-17 10:45:00,43.81,43.91,43.81,43.89,32050.0,39.4017,39.4916,39.4017,39.4736,32050.0
2016-03-17 10:50:00,43.9,43.92,43.87,43.91,43634.0,39.4826,39.5006,39.4557,39.4916,43634.0
2016-03-17 10:55:00,43.92,43.96,43.85,43.86,78661.0,39.5006,39.5366,39.4377,39.4467,78661.0
2016-03-17 11:00:00,43.86,43.87,43.76,43.77,90023.0,39.4467,39.4557,39.3567,39.3657,90023.0
2016-03-17 11:05:00,43.77,43.82,43.76,43.81,38709.0,39.3657,39.4107,39.3567,39.4017,38709.0
2016-03-17 11:10:00,43.82,43.83,43.73,43.73,59374.0,39.4107,39.4197,39.3297,39.3297,59374.0
2016-03-17 11:15:00,43.73,43.8,43.72,43.75,39913.0,39.3297,39.3927,39.3207,39.3477,39913.0
2016-03-17 11:20:00,43.74,43.74,43.69,43.72,47182.0,39.3387,39.3387,39.2938,39.3207,47182.0
2016-03-17 11:25:00,43.71,43.73,43.66,43.7,36416.0,39.3118,39.3297,39.2668,39.3028,36416.0
2016-03-17 11:30:00,43.71,43.72,43.59,43.61,61921.0,39.3118,39.3207,39.2038,39.2218,61921.0
2016-03-17 11:35:00,43.61,43.61,43.51,43.52,102339.0,39.2218,39.2218,39.1319,39.1409,102339.0
2016-03-17 11:40:00,43.52,43.59,43.5,43.56,66634.0,39.1409,39.2038,39.1229,39.1768,66634.0
2016-03-17 11:45:00,43.55,43.57,43.51,43.54,58510.0,39.1679,39.1858,39.1319,39.1589,58510.0
2016-03-17 11:50:00,43.53,43.69,43.51,43.69,65583.0,39.1499,39.2938,39.1319,39.2938,65583.0
2016-03-17 11:55:00,43.69,43.73,43.66,43.7,49265.0,39.2938,39.3297,39.2668,39.3028,49265.0
2016-03-17 12:00:00,43.7,43.7,43.61,43.68,33987.0,39.3028,39.3028,39.2218,39.2848,33987.0
2016-03-17 12:05:00,43.69,43.76,43.62,43.76,50179.0,39.2938,39.3567,39.2308,39.3567,50179.0
2016-03-17 12:10:00,43.75,43.81,43.74,43.78,63858.0,39.3477,39.4017,39.3387,39.3747,63858.0
2016-03-17 12:15:00,43.78,43.84,43.76,43.84,21121.0,39.3747,39.4287,39.3567,39.4287,21121.0
2016-03-17 12:20:00,43.84,43.88,43.84,43.87,58756.0,39.4287,39.4646,39.4287,39.4557,58756.0
2016-03-17 12:25:00,43.87,43.94,43.86,43.92,46445.0,39.4557,39.5186,39.4467,39.5006,46445.0
2016-03-17 12:30:00,43.92,44.06,43.92,44.04,79948.0,39.5006,39.6265,39.5006,39.6085,79948.0
2016-03-17 12:35:00,44.04,44.06,43.99,44.0,28954.0,39.6085,39.6265,39.5636,39.5726,28954.0
2016-03-17 12:40:00,43.99,44.0,43.94,43.97,39850.0,39.5636,39.5726,39.5186,39.5456,39850.0
2016-03-17 12:45:00,43.97,43.97,43.93,43.93,26451.0,39.5456,39.5456,39.5096,39.5096,26451.0
2016-03-17 12:50:00,43.93,43.95,43.89,43.93,29199.0,39.5096,39.5276,39.4736,39.5096,29199.0
2016-03-17 12:55:00,43.94,43.96,43.93,43.94,20999.0,39.5186,39.5366,39.5096,39.5186,20999.0
2016-03-17 13:00:00,43.94,43.95,43.85,43.85,55691.0,39.5186,39.5276,39.4377,39.4377,55691.0
2016-03-17 13:05:00,43.86,43.87,43.73,43.75,39220.0,39.4467,39.4557,39.3297,39.3477,39220.0
2016-03-17 13:10:00,43.74,43.78,43.71,43.76,40733.0,39.3387,39.3747,39.3118,39.3567,40733.0
2016-03-17 13:15:00,43.77,43.8,43.73,43.77,26875.0,39.3657,39.3927,39.3297,39.3657,26875.0
2016-03-17 13:20:00,43.77,43.78,43.75,43.78,42232.0,39.3657,39.3747,39.3477,39.3747,42232.0
2016-03-17 13:25:00,43.78,43.8,43.75,43.76,29240.0,39.3747,39.3927,39.3477,39.3567,29240.0
2016-03-17 13:30:00,43.76,43.76,43.71,43.73,55452.0,39.3567,39.3567,39.3118,39.3297,55452.0
2016-03-17 13:35:00,43.72,43.81,43.72,43.79,64537.0,39.3207,39.4017,39.3207,39.3837,64537.0
2016-03-17 13:40:00,43.8,43.87,43.79,43.87,66951.0,39.3927,39.4557,39.3837,39.4557,66951.0
2016-03-17 13:45:00,43.86,43.86,43.75,43.76,93770.0,39.4467,39.4467,39.3477,39.3567,93770.0
2016-03-17 13:50:00,43.77,43.87,43.76,43.86,41496.0,39.3657,39.4557,39.3567,39.4467,41496.0
2016-03-17 13:55:00,43.86,43.88,43.77,43.88,57877.0,39.4467,39.4646,39.3657,39.4646,57877.0
2016-03-17 14:00:00,43.88,43.89,43.81,43.83,30985.0,39.4646,39.4736,39.4017,39.4197,30985.0
2016-03-17 14:05:00,43.83,43.84,43.76,43.77,38892.0,39.4197,39.4287,39.3567,39.3657,38892.0
2016-03-17 14:10:00,43.76,43.78,43.75,43.75,45603.0,39.3567,39.3747,39.3477,39.3477,45603.0
2016-03-17 14:15:00,43.75,43.8,43.75,43.77,41387.0,39.3477,39.3927,39.3477,39.3657,41387.0
2016-03-17 14:20:00,43.77,43.79,43.72,43.74,62594.0,39.3657,39.3837,39.3207,39.3387,62594.0
2016-03-17 14:25:00,43.74,43.75,43.66,43.67,55171.0,39.3387,39.3477,39.2668,39.2758,55171.0
2016-03-17 14:30:00,43.67,43.69,43.61,43.62,79825.0,39.2758,39.2938,39.2218,39.2308,79825.0
2016-03-17 14:35:00,43.62,43.65,43.58,43.65,72228.0,39.2308,39.2578,39.1948,39.2578,72228.0
2016-03-17 14:40:00,43.65,43.72,43.64,43.72,41798.0,39.2578,39.3207,39.2488,39.3207,41798.0
2016-03-17 14:45:00,43.72,43.75,43.7,43.74,51963.0,39.3207,39.3477,39.3028,39.3387,51963.0
2016-03-17 14:50:00,43.74,43.75,43.73,43.74,46550.0,39.3387,39.3477,39.3297,39.3387,46550.0
2016-03-17 14:55:00,43.74,43.74,43.65,43.65,68827.0,39.3387,39.3387,39.2578,39.2578,68827.0
2016-03-17 15:00:00,43.65,43.73,43.65,43.71,57849.0,39.2578,39.3297,39.2578,39.3118,57849.0
2016-03-17 15:05:00,43.71,43.71,43.65,43.65,24802.0,39.3118,39.3118,39.2578,39.2578,24802.0
2016-03-17 15:10:00,43.66,43.66,43.6,43.6,94345.0,39.2668,39.2668,39.2128,39.2128,94345.0
2016-03-17 15:15:00,43.6,43.61,43.55,43.55,74782.0,39.2128,39.2218,39.1679,39.1679,74782.0
2016-03-17 15:20:00,43.55,43.67,43.55,43.65,79881.0,39.1679,39.2758,39.1679,39.2578,79881.0
2016-03-17 15:25:00,43.65,43.77,43.65,43.73,60350.0,39.2578,39.3657,39.2578,39.3297,60350.0
2016-03-17 15:30:00,43.73,43.75,43.68,43.68,84323.0,39.3297,39.3477,39.2848,39.2848,84323.0
2016-03-17 15:35:00,43.68,43.78,43.68,43.78,80842.0,39.2848,39.3747,39.2848,39.3747,80842.0
2016-03-17 15:40:00,43.77,43.78,43.68,43.68,96504.0,39.3657,39.3747,39.2848,39.2848,96504.0
2016-03-17 15:45:00,43.68,43.69,43.62,43.66,144450.0,39.2848,39.2938,39.2308,39.2668,144450.0
2016-03-17 15:50:00,43.66,43.68,43.63,43.63,136044.0,39.2668,39.2848,39.2398,39.2398,136044.0
2016-03-17 15:55:00,43.63,43.64,43.57,43.61,296980.0,39.2398,39.2488,39.1858,39.2218,296980.0
2016-03-18 09:30:00,43.6,43.75,43.43,43.67,763448.0,39.2128,39.3477,39.0599,39.2758,763448.0
2016-03-18 09:35:00,43.7,43.88,43.67,43.88,80392.0,39.3028,39.4646,39.2758,39.4646,80392.0
2016-03-18 09:40:00,43.89,43.97,43.78,43.85,89223.0,39.4736,39.5456,39.3747,39.4377,89223.0
2016-03-18 09:45:00,43.84,43.85,43.73,43.8,60335.0,39.4287,39.4377,39.3297,39.3927,60335.0
2016-03-18 09:50:00,43.81,43.93,43.79,43.89,47966.0,39.4017,39.5096,39.3837,39.4736,47966.0
2016-03-18 09:55:00,43.88,43.94,43.88,43.91,104605.0,39.4646,39.5186,39.4646,39.4916,104605.0
2016-03-18 10:00:00,43.92,44.11,43.91,44.11,103900.0,39.5006,39.6715,39.4916,39.6715,103900.0
2016-03-18 10:05:00,44.12,44.17,44.08,44.17,96615.0,39.6805,39.7255,39.6445,39.7255,96615.0
2016-03-18 10:10:00,44.15,44.15,44.04,44.05,82915.0,39.7075,39.7075,39.6085,39.6175,82915.0
2016-03-18 10:15:00,44.05,44.09,43.99,44.07,52818.0,39.6175,39.6535,39.5636,39.6355,52818.0
2016-03-18 10:20:00,44.07,44.15,44.07,44.13,47836.0,39.6355,39.7075,39.6355,39.6895,47836.0
2016-03-18 10:25:00,44.12,44.18,44.12,44.18,41844.0,39.6805,39.7345,39.6805,39.7345,41844.0
2016-03-18 10:30:00,44.19,44.28,44.18,44.25,73035.0,39.7435,39.8244,39.7345,39.7974,73035.0
2016-03-18 10:35:00,44.25,44.26,44.14,44.16,99213.0,39.7974,39.8064,39.6985,39.7165,99213.0
2016-03-18 10:40:00,44.16,44.23,44.15,44.19,66904.0,39.7165,39.7794,39.7075,39.7435,66904.0
2016-03-18 10:45:00,44.19,44.25,44.19,44.19,45178.0,39.7435,39.7974,39.7435,39.7435,45178.0
2016-03-18 10:50:00,44.18,44.22,44.17,44.22,53826.0,39.7345,39.7704,39.7255,39.7704,53826.0
2016-03-18 10:55:00,44.22,44.24,44.2,44.22,54500.0,39.7704,39.7884,39.7524,39.7704,54500.0
2016-03-18 11:00:00,44.22,44.27,44.19,44.27,76733.0,39.7704,39.8154,39.7435,39.8154,76733.0
2016-03-18 11:05:00,44.27,44.45,44.26,44.45,107135.0,39.8154,39.9773,39.8064,39.9773,107135.0
2016-03-18 11:10:00,44.45,44.49,44.43,44.47,73945.0,39.9773,40.0133,39.9593,39.9953,73945.0
2016-03-18 11:15:00,44.47,44.53,44.47,44.47,81515.0,39.9953,40.0492,39.9953,39.9953,81515.0
2016-03-18 11:20:00,44.46,44.46,44.36,44.38,60586.0,39.9863,39.9863,39.8964,39.9143,60586.0
2016-03-18 11:25:00,44.37,44.41,44.37,44.38,81649.0,39.9053,39.9413,39.9053,39.9143,81649.0
2016-03-18 11:30:00,44.38,44.5,44.37,44.42,58134.0,39.9143,40.0223,39.9053,39.9503,58134.0
2016-03-18 11:35:00,44.42,44.48,44.4,44.4,31318.0,39.9503,40.0043,39.9323,39.9323,31318.0
2016-03-18 11:40:00,44.4,44.47,44.38,44.42,59793.0,39.9323,39.9953,39.9143,39.9503,59793.0
2016-03-18 11:45:00,44.42,44.42,44.32,44.32,48418.0,39.9503,39.9503,39.8604,39.8604,48418.0
2016-03-18 11:50:00,44.32,44.36,44.21,44.21,41495.0,39.8604,39.8964,39.7614,39.7614,41495.0
2016-03-18 11:55:00,44.21,44.28,44.2,44.28,47286.0,39.7614,39.8244,39.7524,39.8244,47286.0
2016-03-18 12:00:00,44.29,44.4,44.28,44.4,102026.0,39.8334,39.9323,39.8244,39.9323,102026.0
2016-03-18 12:05:00,44.41,44.43,44.37,44.4,27051.0,39.9413,39.9593,39.9053,39.9323,27051.0
2016-03-18 12:10:00,44.4,44.45,44.38,44.45,48255.0,39.9323,39.9773,39.9143,39.9773,48255.0
2016-03-18 12:15:00,44.45,44.46,44.4,44.44,30909.0,39.9773,39.9863,39.9323,39.9683,30909.0
2016-03-18 12:20:00,44.44,44.46,44.4,44.45,25289.0,39.9683,39.9863,39.9323,39.9773,25289.0
2016-03-18 12:25:00,44.45,44.48,44.42,44.43,20499.0,39.9773,40.0043,39.9503,39.9593,20499.0
2016-03-18 12:30:00,44.43,44.43,44.38,44.41,25736.0,39.9593,39.9593,39.9143,39.9413,25736.0
2016-03-18 12:35:00,44.42,44.43,44.38,44.41,24317.0,39.9503,39.9593,39.9143,39.9413,24317.0
2016-03-18 12:40:00,44.4,44.45,44.38,44.4,25792.0,39.9323,39.9773,39.9143,39.9323,25792.0
2016-03-18 12:45:00,44.39,44.42,44.39,44.41,23881.0,39.9233,39.9503,39.9233,39.9413,23881.0
2016-03-18 12:50:00,44.4,44.4,44.34,44.37,31485.0,39.9323,39.9323,39.8784,39.9053,31485.0
2016-03-18 12:55:00,44.37,44.4,44.35,44.35,17908.0,39.9053,39.9323,39.8874,39.8874,17908.0
2016-03-18 13:00:00,44.35,44.4,44.34,44.39,21151.0,39.8874,39.9323,39.8784,39.9233,21151.0
2016-03-18 13:05:00,44.38,44.43,44.37,44.38,34379.0,39.9143,39.9593,39.9053,39.9143,34379.0
2016-03-18 13:10:00,44.38,44.43,44.37,44.38,64556.0,39.9143,39.9593,39.9053,39.9143,64556.0
2016-03-18 13:15:00,44.37,44.38,44.34,44.38,30862.0,39.9053,39.9143,39.8784,39.9143,30862.0
2016-03-18 13:20:00,44.38,44.41,44.35,44.39,34464.0,39.9143,39.9413,39.8874,39.9233,34464.0
2016-03-18 13:25:00,44.4,44.4,44.36,44.38,56017.0,39.9323,39.9323,39.8964,39.9143,56017.0
2016-03-18 13:30:00,44.38,44.41,44.34,44.38,62304.0,39.9143,39.9413,39.8784,39.9143,62304.0
2016-03-18 13:35:00,44.37,44.38,44.27,44.29,60547.0,39.9053,39.9143,39.8154,39.8334,60547.0
2016-03-18 13:40:00,44.3,44.3,44.22,44.3,142692.0,39.8424,39.8424,39.7704,39.8424,142692.0
2016-03-18 13:45:00,44.3,44.31,44.21,44.24,87565.0,39.8424,39.8514,39.7614,39.7884,87565.0
2016-03-18 13:50:00,44.24,44.26,44.18,44.19,49694.0,39.7884,39.8064,39.7345,39.7435,49694.0
2016-03-18 13:55:00,44.18,44.22,44.17,44.2,49934.0,39.7345,39.7704,39.7255,39.7524,49934.0
2016-03-18 14:00:00,44.2,44.26,44.18,44.23,35548.0,39.7524,39.8064,39.7345,39.7794,35548.0
2016-03-18 14:05:00,44.23,44.35,44.22,44.3,113276.0,39.7794,39.8874,39.7704,39.8424,113276.0
2016-03-18 14:10:00,44.31,44.36,44.29,44.32,88017.0,39.8514,39.8964,39.8334,39.8604,88017.0
2016-03-18 14:15:00,44.33,44.35,44.3,44.34,62824.0,39.8694,39.8874,39.8424,39.8784,62824.0
2016-03-18 14:20:00,44.34,44.41,44.3,44.4,115037.0,39.8784,39.9413,39.8424,39.9323,115037.0
2016-03-18 14:25:00,44.4,44.41,44.34,44.35,24527.0,39.9323,39.9413,39.8784,39.8874,24527.0
2016-03-18 14:30:00,44.34,44.4,44.34,44.39,31357.0,39.8784,39.9323,39.8784,39.9233,31357.0
2016-03-18 14:35:00,44.39,44.44,44.39,44.41,28831.0,39.9233,39.9683,39.9233,39.9413,28831.0
2016-03-18 14:40:00,44.41,44.42,44.38,44.39,28759.0,39.9413,39.9503,39.9143,39.9233,28759.0
2016-03-18 14:45:00,44.4,44.44,44.38,44.44,35292.0,39.9323,39.9683,39.9143,39.9683,35292.0
2016-03-18 14:50:00,44.44,44.44,44.39,44.4,43113.0,39.9683,39.9683,39.9233,39.9323,43113.0
2016-03-18 14:55:00,44.4,44.44,44.39,44.42,31609.0,39.9323,39.9683,39.9233,39.9503,31609.0
2016-03-18 15:00:00,44.42,44.43,44.4,44.43,47119.0,39.9503,39.9593,39.9323,39.9593,47119.0
2016-03-18 15:05:00,44.42,44.48,44.42,44.44,137993.0,39.9503,40.0043,39.9503,39.9683,137993.0
2016-03-18 15:10:00,44.44,44.5,44.4,44.4,80668.0,39.9683,40.0223,39.9323,39.9323,80668.0
2016-03-18 15:15:00,44.4,44.44,44.38,44.4,90587.0,39.9323,39.9683,39.9143,39.9323,90587.0
2016-03-18 15:20:00,44.4,44.42,44.38,44.4,48309.0,39.9323,39.9503,39.9143,39.9323,48309.0
2016-03-18 15:25:00,44.4,44.43,44.38,44.41,113146.0,39.9323,39.9593,39.9143,39.9413,113146.0
2016-03-18 15:30:00,44.43,44.44,44.39,44.44,86955.0,39.9593,39.9683,39.9233,39.9683,86955.0
2016-03-18 15:35:00,44.44,44.46,44.42,44.44,87862.0,39.9683,39.9863,39.9503,39.9683,87862.0
2016-03-18 15:40:00,44.44,44.5,44.43,44.5,76124.0,39.9683,40.0223,39.9593,40.0223,76124.0
2016-03-18 15:45:00,44.5,44.58,44.49,44.51,307655.0,40.0223,40.0942,40.0133,40.0313,307655.0
2016-03-18 15:50:00,44.52,44.52,44.44,44.45,154505.0,40.0403,40.0403,39.9683,39.9773,154505.0
2016-03-18 15:55:00,44.45,44.51,44.44,44.5,767309.0,39.9773,40.0313,39.9683,40.0223,767309.0
2016-03-21 09:30:00,44.5,44.87,44.49,44.8,113178.0,40.0223,40.355,40.0133,40.2921,113178.0
2016-03-21 09:35:00,44.8,44.87,44.76,44.84,35475.0,40.2921,40.355,40.2561,40.3281,35475.0
2016-03-21 09:40:00,44.84,44.84,44.69,44.8,100216.0,40.3281,40.3281,40.1931,40.2921,100216.0
2016-03-21 09:45:00,44.8,44.82,44.68,44.7,62890.0,40.2921,40.3101,40.1842,40.2021,62890.0
2016-03-21 09:50:00,44.69,44.7,44.56,44.59,57608.0,40.1931,40.2021,40.0762,40.1032,57608.0
2016-03-21 09:55:00,44.59,44.83,44.57,44.81,118220.0,40.1032,40.3191,40.0852,40.3011,118220.0
2016-03-21 10:00:00,44.83,44.86,44.69,44.75,66393.0,40.3191,40.346,40.1931,40.2471,66393.0
2016-03-21 10:05:00,44.75,44.81,44.63,44.63,55982.0,40.2471,40.3011,40.1392,40.1392,55982.0
2016-03-21 10:10:00,44.63,44.69,44.53,44.62,29308.0,40.1392,40.1931,40.0492,40.1302,29308.0
2016-03-21 10:15:00,44.62,44.8,44.6,44.8,79089.0,40.1302,40.2921,40.1122,40.2921,79089.0
2016-03-21 10:20:00,44.79,44.95,44.78,44.95,80500.0,40.2831,40.427,40.2741,40.427,80500.0
2016-03-21 10:25:00,44.95,45.0,44.8,44.83,109548.0,40.427,40.472,40.2921,40.3191,109548.0
2016-03-21 10:30:00,44.83,44.99,44.82,44.98,210712.0,40.3191,40.463,40.3101,40.454,210712.0
2016-03-21 10:35:00,44.99,45.1,44.99,45.04,181787.0,40.463,40.5619,40.463,40.5079,181787.0
2016-03-21 10:40:00,45.04,45.13,45.03,45.13,92157.0,40.5079,40.5889,40.4989,40.5889,92157.0
2016-03-21 10:45:00,45.13,45.17,45.05,45.09,89231.0,40.5889,40.6248,40.5169,40.5529,89231.0
2016-03-21 10:50:00,45.09,45.19,45.03,45.1,83142.0,40.5529,40.6428,40.4989,40.5619,83142.0
2016-03-21 10:55:00,45.11,45.26,45.1,45.23,98450.0,40.5709,40.7058,40.5619,40.6788,98450.0
2016-03-21 11:00:00,45.23,45.24,45.09,45.11,50942.0,40.6788,40.6878,40.5529,40.5709,50942.0
2016-03-21 11:05:00,45.1,45.23,45.06,45.21,47500.0,40.5619,40.6788,40.5259,40.6608,47500.0
2016-03-21 11:10:00,45.22,45.26,45.16,45.24,113240.0,40.6698,40.7058,40.6159,40.6878,113240.0
2016-03-21 11:15:00,45.25,45.35,45.25,45.26,79820.0,40.6968,40.7867,40.6968,40.7058,79820.0
2016-03-21 11:20:00,45.26,45.36,45.26,45.3,98487.0,40.7058,40.7957,40.7058,40.7418,98487.0
2016-03-21 11:25:00,45.3,45.33,45.27,45.33,72010.0,40.7418,40.7687,40.7148,40.7687,72010.0
2016-03-21 11:30:00,45.34,45.37,45.25,45.27,68864.0,40.7777,40.8047,40.6968,40.7148,68864.0
2016-03-21 11:35:00,45.27,45.33,45.2,45.21,91821.0,40.7148,40.7687,40.6518,40.6608,91821.0
2016-03-21 11:40:00,45.2,45.21,45.14,45.17,27332.0,40.6518,40.6608,40.5979,40.6248,27332.0
2016-03-21 11:45:00,45.17,45.19,45.11,45.13,44203.0,40.6248,40.6428,40.5709,40.5889,44203.0
2016-03-21 11:50:00,45.13,45.2,45.12,45.2,17481.0,40.5889,40.6518,40.5799,40.6518,17481.0
2016-03-21 11:55:00,45.2,45.26,45.18,45.21,63781.0,40.6518,40.7058,40.6338,40.6608,63781.0
2016-03-21 12:00:00,45.21,45.28,45.16,45.28,33846.0,40.6608,40.7238,40.6159,40.7238,33846.0
2016-03-21 12:05:00,45.28,45.33,45.25,45.3,29936.0,40.7238,40.7687,40.6968,40.7418,29936.0
2016-03-21 12:10:00,45.3,45.31,45.21,45.23,36482.0,40.7418,40.7508,40.6608,40.6788,36482.0
2016-03-21 12:15:00,45.24,45.25,45.16,45.25,48274.0,40.6878,40.6968,40.6159,40.6968,48274.0
2016-03-21 12:20:00,45.25,45.28,45.19,45.25,35867.0,40.6968,40.7238,40.6428,40.6968,35867.0
2016-03-21 12:25:00,45.26,45.34,45.26,45.31,55244.0,40.7058,40.7777,40.7058,40.7508,55244.0
2016-03-21 12:30:00,45.32,45.35,45.31,45.34,38977.0,40.7598,40.7867,40.7508,40.7777,38977.0
2016-03-21 12:35:00,45.35,45.37,45.28,45.32,58246.0,40.7867,40.8047,40.7238,40.7598,58246.0
2016-03-21 12:40:00,45.32,45.33,45.25,45.31,61287.0,40.7598,40.7687,40.6968,40.7508,61287.0
2016-03-21 12:45:00,45.32,45.34,45.23,45.33,81726.0,40.7598,40.7777,40.6788,40.7687,81726.0
2016-03-21 12:50:00,45.34,45.35,45.25,45.31,23428.0,40.7777,40.7867,40.6968,40.7508,23428.0
2016-03-21 12:55:00,45.31,45.35,45.25,45.25,23254.0,40.7508,40.7867,40.6968,40.6968,23254.0
2016-03-21 13:00:00,45.25,45.25,45.17,45.23,32346.0,40.6968,40.6968,40.6248,40.6788,32346.0
2016-03-21 13:05:00,45.23,45.27,45.18,45.22,37801.0,40.6788,40.7148,40.6338,40.6698,37801.0
2016-03-21 13:10:00,45.21,45.23,45.19,45.22,23179.0,40.6608,40.6788,40.6428,40.6698,23179.0
2016-03-21 13:15:00,45.22,45.29,45.21,45.27,24718.0,40.6698,40.7328,40.6608,40.7148,24718.0
2016-03-21 13:20:00,45.28,45.35,45.25,45.35,36358.0,40.7238,40.7867,40.6968,40.7867,36358.0
2016-03-21 13:25:00,45.36,45.38,45.29,45.33,35497.0,40.7957,40.8137,40.7328,40.7687,35497.0
2016-03-21 13:30:00,45.32,45.39,45.29,45.3,51118.0,40.7598,40.8227,40.7328,40.7418,51118.0
2016-03-21 13:35:00,45.3,45.33,45.27,45.32,46178.0,40.7418,40.7687,40.7148,40.7598,46178.0
2016-03-21 13:40:00,45.31,45.34,45.25,45.34,54133.0,40.7508,40.7777,40.6968,40.7777,54133.0
2016-03-21 13:45:00,45.33,45.34,45.2,45.2,73320.0,40.7687,40.7777,40.6518,40.6518,73320.0
2016-03-21 13:50:00,45.21,45.26,45.2,45.26,21363.0,40.6608,40.7058,40.6518,40.7058,21363.0
2016-03-21 13:55:00,45.25,45.25,45.2,45.21,22495.0,40.6968,40.6968,40.6518,40.6608,22495.0
2016-03-21 14:00:00,45.22,45.25,45.15,45.19,88085.0,40.6698,40.6968,40.6069,40.6428,88085.0
2016-03-21 14:05:00,45.2,45.2,45.16,45.18,27269.0,40.6518,40.6518,40.6159,40.6338,27269.0
2016-03-21 14:10:00,45.18,45.21,45.15,45.15,29956.0,40.6338,40.6608,40.6069,40.6069,29956.0
2016-03-21 14:15:00,45.16,45.23,45.15,45.19,35226.0,40.6159,40.6788,40.6069,40.6428,35226.0
2016-03-21 14:20:00,45.18,45.2,45.16,45.18,39664.0,40.6338,40.6518,40.6159,40.6338,39664.0
2016-03-21 14:25:00,45.17,45.17,45.12,45.14,46986.0,40.6248,40.6248,40.5799,40.5979,46986.0
2016-03-21 14:30:00,45.13,45.15,45.06,45.08,76503.0,40.5889,40.6069,40.5259,40.5439,76503.0
2016-03-21 14:35:00,45.07,45.08,44.99,45.05,46395.0,40.5349,40.5439,40.463,40.5169,46395.0
2016-03-21 14:40:00,45.05,45.07,45.02,45.05,36308.0,40.5169,40.5349,40.4899,40.5169,36308.0
2016-03-21 14:45:00,45.05,45.05,44.95,44.96,38124.0,40.5169,40.5169,40.427,40.436,38124.0
2016-03-21 14:50:00,44.96,45.0,44.95,44.95,27548.0,40.436,40.472,40.427,40.427,27548.0
2016-03-21 14:55:00,44.96,44.98,44.92,44.94,42060.0,40.436,40.454,40.4,40.418,42060.0
2016-03-21 15:00:00,44.94,45.01,44.93,44.96,81339.0,40.418,40.4809,40.409,40.436,81339.0
2016-03-21 15:05:00,44.97,44.98,44.93,44.98,31878.0,40.445,40.454,40.409,40.454,31878.0
2016-03-21 15:10:00,44.98,45.03,44.94,45.02,54537.0,40.454,40.4989,40.418,40.4899,54537.0
2016-03-21 15:15:00,45.02,45.03,44.93,44.98,39402.0,40.4899,40.4989,40.409,40.454,39402.0
2016-03-21 15:20:00,44.99,45.0,44.95,45.0,26637.0,40.463,40.472,40.427,40.472,26637.0
2016-03-21 15:25:00,44.99,45.03,44.96,44.98,73356.0,40.463,40.4989,40.436,40.454,73356.0
2016-03-21 15:30:00,44.98,45.0,44.94,44.98,45662.0,40.454,40.472,40.418,40.454,45662.0
2016-03-21 15:35:00,44.98,45.01,44.94,44.95,79185.0,40.454,40.4809,40.418,40.427,79185.0
2016-03-21 15:40:00,44.95,44.98,44.94,44.95,63437.0,40.427,40.454,40.418,40.427,63437.0
2016-03-21 15:45:00,44.96,44.99,44.95,44.99,82626.0,40.436,40.463,40.427,40.463,82626.0
2016-03-21 15:50:00,45.0,45.03,44.98,44.98,100869.0,40.472,40.4989,40.454,40.454,100869.0
2016-03-21 15:55:00,45.0,45.02,44.97,44.99,192737.0,40.472,40.4899,40.445,40.463,192737.0
2016-03-22 09:30:00,44.53,45.05,44.43,44.92,202767.0,40.0492,40.5169,39.9593,40.4,202767.0
2016-03-22 09:35:00,44.89,44.9,44.55,44.6,129363.0,40.373,40.382,40.0672,40.1122,129363.0
2016-03-22 09:40:00,44.6,44.73,44.46,44.46,82275.0,40.1122,40.2291,39.9863,39.9863,82275.0
2016-03-22 09:45:00,44.47,44.52,44.4,44.43,79977.0,39.9953,40.0403,39.9323,39.9593,79977.0
2016-03-22 09:50:00,44.44,44.63,44.35,44.59,52215.0,39.9683,40.1392,39.8874,40.1032,52215.0
2016-03-22 09:55:00,44.61,44.63,44.49,44.51,51890.0,40.1212,40.1392,40.0133,40.0313,51890.0
2016-03-22 10:00:00,44.51,44.7,44.5,44.69,54985.0,40.0313,40.2021,40.0223,40.1931,54985.0
2016-03-22 10:05:00,44.7,44.7,44.48,44.49,59941.0,40.2021,40.2021,40.0043,40.0133,59941.0
2016-03-22 10:10:00,44.49,44.74,44.49,44.64,49399.0,40.0133,40.2381,40.0133,40.1482,49399.0
2016-03-22 10:15:00,44.66,44.7,44.57,44.57,25653.0,40.1662,40.2021,40.0852,40.0852,25653.0
2016-03-22 10:20:00,44.58,44.71,44.57,44.66,27051.0,40.0942,40.2111,40.0852,40.1662,27051.0
2016-03-22 10:25:00,44.67,44.79,44.67,44.76,52092.0,40.1752,40.2831,40.1752,40.2561,52092.0
2016-03-22 10:30:00,44.74,44.75,44.61,44.61,31197.0,40.2381,40.2471,40.1212,40.1212,31197.0
2016-03-22 10:35:00,44.61,44.67,44.6,44.65,42653.0,40.1212,40.1752,40.1122,40.1572,42653.0
2016-03-22 10:40:00,44.66,44.69,44.63,44.67,45961.0,40.1662,40.1931,40.1392,40.1752,45961.0
2016-03-22 10:45:00,44.66,44.72,44.64,44.72,35836.0,40.1662,40.2201,40.1482,40.2201,35836.0
2016-03-22 10:50:00,44.72,44.75,44.67,44.67,50899.0,40.2201,40.2471,40.1752,40.1752,50899.0
2016-03-22 10:55:00,44.67,44.67,44.5,44.53,45511.0,40.1752,40.1752,40.0223,40.0492,45511.0
2016-03-22 11:00:00,44.54,44.58,44.49,44.53,51177.0,40.0582,40.0942,40.0133,40.0492,51177.0
2016-03-22 11:05:00,44.53,44.55,44.5,44.54,33821.0,40.0492,40.0672,40.0223,40.0582,33821.0
2016-03-22 11:10:00,44.54,44.61,44.54,44.56,32124.0,40.0582,40.1212,40.0582,40.0762,32124.0
2016-03-22 11:15:00,44.57,44.64,44.56,44.57,18754.0,40.0852,40.1482,40.0762,40.0852,18754.0
2016-03-22 11:20:00,44.58,44.65,44.56,44.64,41671.0,40.0942,40.1572,40.0762,40.1482,41671.0
2016-03-22 11:25:00,44.65,44.72,44.63,44.64,24440.0,40.1572,40.2201,40.1392,40.1482,24440.0
2016-03-22 11:30:00,44.64,44.66,44.57,44.59,36713.0,40.1482,40.1662,40.0852,40.1032,36713.0
2016-03-22 11:35:00,44.59,44.63,44.56,44.57,17989.0,40.1032,40.1392,40.0762,40.0852,17989.0
2016-03-22 11:40:00,44.55,44.65,44.55,44.65,19752.0,40.0672,40.1572,40.0672,40.1572,19752.0
2016-03-22 11:45:00,44.64,44.67,44.6,44.66,44273.0,40.1482,40.1752,40.1122,40.1662,44273.0
2016-03-22 11:50:00,44.66,44.69,44.65,44.66,36779.0,40.1662,40.1931,40.1572,40.1662,36779.0
2016-03-22 11:55:00,44.65,44.69,44.63,44.68,18651.0,40.1572,40.1931,40.1392,40.1842,18651.0
2016-03-22 12:00:00,44.68,44.71,44.66,44.68,27333.0,40.1842,40.2111,40.1662,40.1842,27333.0
2016-03-22 12:05:00,44.69,44.75,44.64,44.66,41155.0,40.1931,40.2471,40.1482,40.1662,41155.0
2016-03-22 12:10:00,44.66,44.68,44.62,44.64,25282.0,40.1662,40.1842,40.1302,40.1482,25282.0
2016-03-22 12:15:00,44.64,44.73,44.64,44.7,22916.0,40.1482,40.2291,40.1482,40.2021,22916.0
2016-03-22 12:20:00,44.7,44.72,44.66,44.66,10794.0,40.2021,40.2201,40.1662,40.1662,10794.0
2016-03-22 12:25:00,44.67,44.76,44.66,44.73,21439.0,40.1752,40.2561,40.1662,40.2291,21439.0
2016-03-22 12:30:00,44.73,44.77,44.7,44.74,26395.0,40.2291,40.2651,40.2021,40.2381,26395.0
2016-03-22 12:35:00,44.75,44.76,44.71,44.73,18925.0,40.2471,40.2561,40.2111,40.2291,18925.0
2016-03-22 12:40:00,44.72,44.76,44.71,44.75,24529.0,40.2201,40.2561,40.2111,40.2471,24529.0
2016-03-22 12:45:00,44.74,44.79,44.73,44.77,21072.0,40.2381,40.2831,40.2291,40.2651,21072.0
2016-03-22 12:50:00,44.77,44.84,44.75,44.83,51213.0,40.2651,40.3281,40.2471,40.3191,51213.0
2016-03-22 12:55:00,44.84,44.9,44.84,44.86,34733.0,40.3281,40.382,40.3281,40.346,34733.0
2016-03-22 13:00:00,44.85,44.89,44.82,44.85,32204.0,40.337,40.373,40.3101,40.337,32204.0
2016-03-22 13:05:00,44.85,44.87,44.8,44.8,29035.0,40.337,40.355,40.2921,40.2921,29035.0
2016-03-22 13:10:00,44.8,44.84,44.79,44.83,29379.0,40.2921,40.3281,40.2831,40.3191,29379.0
2016-03-22 13:15:00,44.83,44.85,44.82,44.83,19875.0,40.3191,40.337,40.3101,40.3191,19875.0
2016-03-22 13:20:00,44.82,44.88,44.82,44.88,65763.0,40.3101,40.364,40.3101,40.364,65763.0
2016-03-22 13:25:00,44.88,44.99,44.88,44.98,93822.0,40.364,40.463,40.364,40.454,93822.0
2016-03-22 13:30:00,44.97,45.05,44.97,45.04,47761.0,40.445,40.5169,40.445,40.5079,47761.0
2016-03-22 13:35:00,45.03,45.03,44.92,44.94,79932.0,40.4989,40.4989,40.4,40.418,79932.0
2016-03-22 13:40:00,44.93,44.93,44.84,44.84,46528.0,40.409,40.409,40.3281,40.3281,46528.0
2016-03-22 13:45:00,44.84,44.85,44.78,44.84,29217.0,40.3281,40.337,40.2741,40.3281,29217.0
2016-03-22 13:50:00,44.83,44.85,44.83,44.85,14722.0,40.3191,40.337,40.3191,40.337,14722.0
2016-03-22 13:55:00,44.85,44.9,44.83,44.83,21691.0,40.337,40.382,40.3191,40.3191,21691.0
2016-03-22 14:00:00,44.83,44.89,44.83,44.88,24823.0,40.3191,40.373,40.3191,40.364,24823.0
2016-03-22 14:05:00,44.89,44.93,44.88,44.89,23833.0,40.373,40.409,40.364,40.373,23833.0
2016-03-22 14:10:00,44.89,44.92,44.87,44.91,22174.0,40.373,40.4,40.355,40.391,22174.0
2016-03-22 14:15:00,44.91,44.91,44.83,44.88,23416.0,40.391,40.391,40.3191,40.364,23416.0
2016-03-22 14:20:00,44.88,44.89,44.84,44.89,21064.0,40.364,40.373,40.3281,40.373,21064.0
2016-03-22 14:25:00,44.89,44.94,44.82,44.83,49097.0,40.373,40.418,40.3101,40.3191,49097.0
2016-03-22 14:30:00,44.83,44.87,44.83,44.86,21731.0,40.3191,40.355,40.3191,40.346,21731.0
2016-03-22 14:35:00,44.85,44.88,44.83,44.86,28387.0,40.337,40.364,40.3191,40.346,28387.0
2016-03-22 14:40:00,44.85,44.85,44.79,44.79,28052.0,40.337,40.337,40.2831,40.2831,28052.0
2016-03-22 14:45:00,44.79,44.83,44.78,44.8,41432.0,40.2831,40.3191,40.2741,40.2921,41432.0
2016-03-22 14:50:00,44.8,44.8,44.76,44.78,34995.0,40.2921,40.2921,40.2561,40.2741,34995.0
2016-03-22 14:55:00,44.79,44.79,44.72,44.75,40511.0,40.2831,40.2831,40.2201,40.2471,40511.0
2016-03-22 15:00:00,44.74,44.78,44.72,44.74,24066.0,40.2381,40.2741,40.2201,40.2381,24066.0
2016-03-22 15:05:00,44.75,44.75,44.68,44.72,35523.0,40.2471,40.2471,40.1842,40.2201,35523.0
2016-03-22 15:10:00,44.72,44.73,44.67,44.69,35917.0,40.2201,40.2291,40.1752,40.1931,35917.0
2016-03-22 15:15:00,44.69,44.69,44.6,44.64,50893.0,40.1931,40.1931,40.1122,40.1482,50893.0
2016-03-22 15:20:00,44.64,44.66,44.62,44.64,84474.0,40.1482,40.1662,40.1302,40.1482,84474.0
2016-03-22 15:25:00,44.64,44.72,44.64,44.69,47375.0,40.1482,40.2201,40.1482,40.1931,47375.0
2016-03-22 15:30:00,44.69,44.69,44.62,44.64,37902.0,40.1931,40.1931,40.1302,40.1482,37902.0
2016-03-22 15:35:00,44.65,44.69,44.6,44.61,55593.0,40.1572,40.1931,40.1122,40.1212,55593.0
2016-03-22 15:40:00,44.62,44.68,44.59,44.67,60601.0,40.1302,40.1842,40.1032,40.1752,60601.0
2016-03-22 15:45:00,44.67,44.73,44.65,44.71,103294.0,40.1752,40.2291,40.1572,40.2111,103294.0
2016-03-22 15:50:00,44.71,44.73,44.63,44.64,80574.0,40.2111,40.2291,40.1392,40.1482,80574.0
2016-03-22 15:55:00,44.64,44.66,44.56,44.62,301889.0,40.1482,40.1662,40.0762,40.1302,301889.0
2016-03-23 09:30:00,44.72,44.81,44.53,44.68,58638.0,40.2201,40.3011,40.0492,40.1842,58638.0
2016-03-23 09:35:00,44.63,44.71,44.49,44.54,31756.0,40.1392,40.2111,40.0133,40.0582,31756.0
2016-03-23 09:40:00,44.51,44.51,44.36,44.42,34644.0,40.0313,40.0313,39.8964,39.9503,34644.0
2016-03-23 09:45:00,44.43,44.43,44.3,44.32,40490.0,39.9593,39.9593,39.8424,39.8604,40490.0
2016-03-23 09:50:00,44.3,44.41,44.26,44.27,43364.0,39.8424,39.9413,39.8064,39.8154,43364.0
2016-03-23 09:55:00,44.29,44.32,44.19,44.3,46583.0,39.8334,39.8604,39.7435,39.8424,46583.0
2016-03-23 10:00:00,44.29,44.29,44.16,44.26,68660.0,39.8334,39.8334,39.7165,39.8064,68660.0
2016-03-23 10:05:00,44.27,44.32,44.2,44.26,85269.0,39.8154,39.8604,39.7524,39.8064,85269.0
2016-03-23 10:10:00,44.26,44.34,44.25,44.32,35116.0,39.8064,39.8784,39.7974,39.8604,35116.0
2016-03-23 10:15:00,44.33,44.43,44.31,44.41,26364.0,39.8694,39.9593,39.8514,39.9413,26364.0
2016-03-23 10:20:00,44.41,44.52,44.41,44.51,31818.0,39.9413,40.0403,39.9413,40.0313,31818.0
2016-03-23 10:25:00,44.52,44.53,44.42,44.47,21524.0,40.0403,40.0492,39.9503,39.9953,21524.0
2016-03-23 10:30:00,44.47,44.57,44.45,44.54,38538.0,39.9953,40.0852,39.9773,40.0582,38538.0
2016-03-23 10:35:00,44.54,44.55,44.48,44.52,23454.0,40.0582,40.0672,40.0043,40.0403,23454.0
2016-03-23 10:40:00,44.52,44.89,44.42,44.84,225302.0,40.0403,40.373,39.9503,40.3281,225302.0
2016-03-23 10:45:00,44.82,44.82,44.61,44.67,95936.0,40.3101,40.3101,40.1212,40.1752,95936.0
2016-03-23 10:50:00,44.66,44.73,44.57,44.59,73397.0,40.1662,40.2291,40.0852,40.1032,73397.0
2016-03-23 10:55:00,44.6,44.79,44.59,44.78,86536.0,40.1122,40.2831,40.1032,40.2741,86536.0
2016-03-23 11:00:00,44.77,44.85,44.74,44.8,51392.0,40.2651,40.337,40.2381,40.2921,51392.0
2016-03-23 11:05:00,44.8,44.8,44.73,44.76,98350.0,40.2921,40.2921,40.2291,40.2561,98350.0
2016-03-23 11:10:00,44.76,44.81,44.72,44.79,54601.0,40.2561,40.3011,40.2201,40.2831,54601.0
2016-03-23 11:15:00,44.79,44.87,44.77,44.79,56705.0,40.2831,40.355,40.2651,40.2831,56705.0
2016-03-23 11:20:00,44.79,44.83,44.76,44.81,38848.0,40.2831,40.3191,40.2561,40.3011,38848.0
2016-03-23 11:25:00,44.82,44.92,44.8,44.83,41223.0,40.3101,40.4,40.2921,40.3191,41223.0
2016-03-23 11:30:00,44.84,44.87,44.8,44.81,68069.0,40.3281,40.355,40.2921,40.3011,68069.0
2016-03-23 11:35:00,44.82,44.83,44.73,44.81,20194.0,40.3101,40.3191,40.2291,40.3011,20194.0
2016-03-23 11:40:00,44.81,44.83,44.72,44.73,40838.0,40.3011,40.3191,40.2201,40.2291,40838.0
2016-03-23 11:45:00,44.73,44.78,44.71,44.74,57546.0,40.2291,40.2741,40.2111,40.2381,57546.0
2016-03-23 11:50:00,44.73,44.73,44.64,44.69,36543.0,40.2291,40.2291,40.1482,40.1931,36543.0
2016-03-23 11:55:00,44.7,44.71,44.66,44.7,41561.0,40.2021,40.2111,40.1662,40.2021,41561.0
2016-03-23 12:00:00,44.7,44.78,44.7,44.75,37530.0,40.2021,40.2741,40.2021,40.2471,37530.0
2016-03-23 12:05:00,44.75,44.8,44.72,44.75,17433.0,40.2471,40.2921,40.2201,40.2471,17433.0
2016-03-23 12:10:00,44.75,44.82,44.74,44.81,22899.0,40.2471,40.3101,40.2381,40.3011,22899.0
2016-03-23 12:15:00,44.82,44.82,44.77,44.81,25522.0,40.3101,40.3101,40.2651,40.3011,25522.0
2016-03-23 12:20:00,44.81,44.84,44.79,44.83,24931.0,40.3011,40.3281,40.2831,40.3191,24931.0
2016-03-23 12:25:00,44.84,44.85,44.74,44.82,48088.0,40.3281,40.337,40.2381,40.3101,48088.0
2016-03-23 12:30:00,44.82,44.84,44.79,44.83,22358.0,40.3101,40.3281,40.2831,40.3191,22358.0
2016-03-23 12:35:00,44.83,44.84,44.78,44.79,16768.0,40.3191,40.3281,40.2741,40.2831,16768.0
2016-03-23 12:40:00,44.79,44.93,44.79,44.91,54172.0,40.2831,40.409,40.2831,40.391,54172.0
2016-03-23 12:45:00,44.9,44.93,44.86,44.86,25667.0,40.382,40.409,40.346,40.346,25667.0
2016-03-23 12:50:00,44.87,44.91,44.86,44.88,21390.0,40.355,40.391,40.346,40.364,21390.0
2016-03-23 12:55:00,44.88,44.93,44.87,44.9,21298.0,40.364,40.409,40.355,40.382,21298.0
2016-03-23 13:00:00,44.9,44.9,44.8,44.81,38505.0,40.382,40.382,40.2921,40.3011,38505.0
2016-03-23 13:05:00,44.81,44.87,44.81,44.85,24108.0,40.3011,40.355,40.3011,40.337,24108.0
2016-03-23 13:10:00,44.85,44.88,44.82,44.87,43179.0,40.337,40.364,40.3101,40.355,43179.0
2016-03-23 13:15:00,44.87,44.87,44.83,44.85,21678.0,40.355,40.355,40.3191,40.337,21678.0
2016-03-23 13:20:00,44.86,44.89,44.8,44.8,72769.0,40.346,40.373,40.2921,40.2921,72769.0
2016-03-23 13:25:00,44.81,44.85,44.8,44.83,29479.0,40.3011,40.337,40.2921,40.3191,29479.0
2016-03-23 13:30:00,44.83,44.84,44.79,44.83,36923.0,40.3191,40.3281,40.2831,40.3191,36923.0
2016-03-23 13:35:00,44.83,44.88,44.81,44.83,34249.0,40.3191,40.364,40.3011,40.3191,34249.0
2016-03-23 13:40:00,44.84,44.85,44.83,44.84,22976.0,40.3281,40.337,40.3191,40.3281,22976.0
2016-03-23 13:45:00,44.84,44.84,44.79,44.79,45982.0,40.3281,40.3281,40.2831,40.2831,45982.0
2016-03-23 13:50:00,44.79,44.79,44.72,44.73,36607.0,40.2831,40.2831,40.2201,40.2291,36607.0
2016-03-23 13:55:00,44.72,44.76,44.72,44.74,42501.0,40.2201,40.2561,40.2201,40.2381,42501.0
2016-03-23 14:00:00,44.74,44.75,44.71,44.73,15929.0,40.2381,40.2471,40.2111,40.2291,15929.0
2016-03-23 14:05:00,44.73,44.78,44.72,44.74,63764.0,40.2291,40.2741,40.2201,40.2381,63764.0
2016-03-23 14:10:00,44.75,44.78,44.71,44.71,25715.0,40.2471,40.2741,40.2111,40.2111,25715.0
2016-03-23 14:15:00,44.71,44.76,44.67,44.69,31566.0,40.2111,40.2561,40.1752,40.1931,31566.0
2016-03-23 14:20:00,44.69,44.72,44.63,44.63,49870.0,40.1931,40.2201,40.1392,40.1392,49870.0
2016-03-23 14:25:00,44.64,44.67,44.6,44.62,39582.0,40.1482,40.1752,40.1122,40.1302,39582.0
2016-03-23 14:30:00,44.62,44.72,44.61,44.66,18081.0,40.1302,40.2201,40.1212,40.1662,18081.0
2016-03-23 14:35:00,44.66,44.68,44.63,44.63,18797.0,40.1662,40.1842,40.1392,40.1392,18797.0
2016-03-23 14:40:00,44.62,44.67,44.57,44.63,46240.0,40.1302,40.1752,40.0852,40.1392,46240.0
2016-03-23 14:45:00,44.63,44.66,44.6,44.6,33575.0,40.1392,40.1662,40.1122,40.1122,33575.0
2016-03-23 14:50:00,44.6,44.62,44.55,44.59,34549.0,40.1122,40.1302,40.0672,40.1032,34549.0
2016-03-23 14:55:00,44.59,44.63,44.57,44.6,35259.0,40.1032,40.1392,40.0852,40.1122,35259.0
2016-03-23 15:00:00,44.6,44.65,44.59,44.61,32827.0,40.1122,40.1572,40.1032,40.1212,32827.0
2016-03-23 15:05:00,44.61,44.64,44.61,44.63,25472.0,40.1212,40.1482,40.1212,40.1392,25472.0
2016-03-23 15:10:00,44.63,44.66,44.62,44.64,31344.0,40.1392,40.1662,40.1302,40.1482,31344.0
2016-03-23 15:15:00,44.64,44.65,44.56,44.6,59074.0,40.1482,40.1572,40.0762,40.1122,59074.0
2016-03-23 15:20:00,44.6,44.61,44.52,44.55,49829.0,40.1122,40.1212,40.0403,40.0672,49829.0
2016-03-23 15:25:00,44.55,44.61,44.55,44.57,37084.0,40.0672,40.1212,40.0672,40.0852,37084.0
2016-03-23 15:30:00,44.57,44.61,44.57,44.6,51627.0,40.0852,40.1212,40.0852,40.1122,51627.0
2016-03-23 15:35:00,44.6,44.62,44.58,44.59,35941.0,40.1122,40.1302,40.0942,40.1032,35941.0
2016-03-23 15:40:00,44.58,44.59,44.52,44.52,41825.0,40.0942,40.1032,40.0403,40.0403,41825.0
2016-03-23 15:45:00,44.52,44.55,44.49,44.51,86030.0,40.0403,40.0672,40.0133,40.0313,86030.0
2016-03-23 15:50:00,44.51,44.52,44.48,44.5,62859.0,40.0313,40.0403,40.0043,40.0223,62859.0
2016-03-23 15:55:00,44.49,44.52,44.42,44.44,244178.0,40.0133,40.0403,39.9503,39.9683,244178.0
2016-03-24 09:30:00,44.35,44.35,43.52,43.58,187664.0,39.8874,39.8874,39.1409,39.1948,187664.0
2016-03-24 09:35:00,43.61,43.65,43.54,43.62,123862.0,39.2218,39.2578,39.1589,39.2308,123862.0
2016-03-24 09:40:00,43.62,43.71,43.43,43.45,102573.0,39.2308,39.3118,39.0599,39.0779,102573.0
2016-03-24 09:45:00,43.46,43.53,43.43,43.48,77776.0,39.0869,39.1499,39.0599,39.1049,77776.0
2016-03-24 09:50:00,43.47,43.66,43.47,43.63,114664.0,39.0959,39.2668,39.0959,39.2398,114664.0
2016-03-24 09:55:00,43.64,43.72,43.53,43.55,102062.0,39.2488,39.3207,39.1499,39.1679,102062.0
2016-03-24 10:00:00,43.56,43.66,43.48,43.5,62034.0,39.1768,39.2668,39.1049,39.1229,62034.0
2016-03-24 10:05:00,43.5,43.51,43.47,43.49,92811.0,39.1229,39.1319,39.0959,39.1139,92811.0
2016-03-24 10:10:00,43.49,43.49,43.36,43.4,128608.0,39.1139,39.1139,38.997,39.0329,128608.0
2016-03-24 10:15:00,43.41,43.41,43.27,43.29,77342.0,39.0419,39.0419,38.916,38.934,77342.0
2016-03-24 10:20:00,43.3,43.49,43.3,43.38,99296.0,38.943,39.1139,38.943,39.015,99296.0
2016-03-24 10:25:00,43.39,43.46,43.29,43.4,151225.0,39.024,39.0869,38.934,39.0329,151225.0
2016-03-24 10:30:00,43.4,43.58,43.4,43.58,67739.0,39.0329,39.1948,39.0329,39.1948,67739.0
2016-03-24 10:35:00,43.57,43.74,43.54,43.71,128310.0,39.1858,39.3387,39.1589,39.3118,128310.0
2016-03-24 10:40:00,43.71,43.87,43.7,43.84,53703.0,39.3118,39.4557,39.3028,39.4287,53703.0
2016-03-24 10:45:00,43.85,43.89,43.73,43.83,75870.0,39.4377,39.4736,39.3297,39.4197,75870.0
2016-03-24 10:50:00,43.84,43.84,43.76,43.76,31350.0,39.4287,39.4287,39.3567,39.3567,31350.0
2016-03-24 10:55:00,43.76,43.81,43.73,43.77,40553.0,39.3567,39.4017,39.3297,39.3657,40553.0
2016-03-24 11:00:00,43.77,43.89,43.77,43.87,70113.0,39.3657,39.4736,39.3657,39.4557,70113.0
2016-03-24 11:05:00,43.87,43.99,43.86,43.94,63215.0,39.4557,39.5636,39.4467,39.5186,63215.0
2016-03-24 11:10:00,43.94,43.99,43.9,43.97,54340.0,39.5186,39.5636,39.4826,39.5456,54340.0
2016-03-24 11:15:00,43.98,43.98,43.9,43.95,44714.0,39.5546,39.5546,39.4826,39.5276,44714.0
2016-03-24 11:20:00,43.94,43.95,43.85,43.88,113925.0,39.5186,39.5276,39.4377,39.4646,113925.0
2016-03-24 11:25:00,43.88,43.92,43.85,43.9,29635.0,39.4646,39.5006,39.4377,39.4826,29635.0
2016-03-24 11:30:00,43.88,43.98,43.87,43.98,40628.0,39.4646,39.5546,39.4557,39.5546,40628.0
2016-03-24 11:35:00,43.98,44.01,43.97,44.01,73899.0,39.5546,39.5816,39.5456,39.5816,73899.0
2016-03-24 11:40:00,44.0,44.01,43.84,43.84,34225.0,39.5726,39.5816,39.4287,39.4287,34225.0
2016-03-24 11:45:00,43.84,43.91,43.81,43.85,68600.0,39.4287,39.4916,39.4017,39.4377,68600.0
2016-03-24 11:50:00,43.84,43.85,43.73,43.78,53401.0,39.4287,39.4377,39.3297,39.3747,53401.0
2016-03-24 11:55:00,43.79,43.88,43.79,43.85,36205.0,39.3837,39.4646,39.3837,39.4377,36205.0
2016-03-24 12:00:00,43.85,43.87,43.79,43.87,23208.0,39.4377,39.4557,39.3837,39.4557,23208.0
2016-03-24 12:05:00,43.87,43.96,43.85,43.95,26268.0,39.4557,39.5366,39.4377,39.5276,26268.0
2016-03-24 12:10:00,43.96,44.02,43.94,44.01,41713.0,39.5366,39.5906,39.5186,39.5816,41713.0
2016-03-24 12:15:00,44.01,44.08,44.01,44.03,55517.0,39.5816,39.6445,39.5816,39.5996,55517.0
2016-03-24 12:20:00,44.03,44.06,44.0,44.03,44975.0,39.5996,39.6265,39.5726,39.5996,44975.0
2016-03-24 12:25:00,44.03,44.05,44.0,44.0,43352.0,39.5996,39.6175,39.5726,39.5726,43352.0
2016-03-24 12:30:00,44.0,44.04,43.94,43.98,81353.0,39.5726,39.6085,39.5186,39.5546,81353.0
2016-03-24 12:35:00,43.98,44.04,43.94,44.0,32494.0,39.5546,39.6085,39.5186,39.5726,32494.0
2016-03-24 12:40:00,44.0,44.04,43.97,44.02,31536.0,39.5726,39.6085,39.5456,39.5906,31536.0
2016-03-24 12:45:00,44.03,44.03,43.99,44.01,14527.0,39.5996,39.5996,39.5636,39.5816,14527.0
2016-03-24 12:50:00,44.01,44.05,43.99,44.04,19861.0,39.5816,39.6175,39.5636,39.6085,19861.0
2016-03-24 12:55:00,44.04,44.05,44.01,44.01,19872.0,39.6085,39.6175,39.5816,39.5816,19872.0
2016-03-24 13:00:00,44.01,44.05,44.0,44.02,30652.0,39.5816,39.6175,39.5726,39.5906,30652.0
2016-03-24 13:05:00,44.01,44.05,44.01,44.04,14390.0,39.5816,39.6175,39.5816,39.6085,14390.0
2016-03-24 13:10:00,44.05,44.07,44.03,44.06,39004.0,39.6175,39.6355,39.5996,39.6265,39004.0
2016-03-24 13:15:00,44.05,44.08,44.04,44.05,37487.0,39.6175,39.6445,39.6085,39.6175,37487.0
2016-03-24 13:20:00,44.07,44.07,44.04,44.05,65618.0,39.6355,39.6355,39.6085,39.6175,65618.0
2016-03-24 13:25:00,44.05,44.1,44.05,44.07,33674.0,39.6175,39.6625,39.6175,39.6355,33674.0
2016-03-24 13:30:00,44.06,44.08,44.04,44.04,36355.0,39.6265,39.6445,39.6085,39.6085,36355.0
2016-03-24 13:35:00,44.03,44.07,44.02,44.05,46035.0,39.5996,39.6355,39.5906,39.6175,46035.0
2016-03-24 13:40:00,44.05,44.06,43.99,43.99,18988.0,39.6175,39.6265,39.5636,39.5636,18988.0
2016-03-24 13:45:00,43.99,44.0,43.96,43.97,19676.0,39.5636,39.5726,39.5366,39.5456,19676.0
2016-03-24 13:50:00,43.97,43.99,43.92,43.92,33426.0,39.5456,39.5636,39.5006,39.5006,33426.0
2016-03-24 13:55:00,43.93,43.94,43.9,43.91,18622.0,39.5096,39.5186,39.4826,39.4916,18622.0
2016-03-24 14:00:00,43.92,43.94,43.91,43.92,24822.0,39.5006,39.5186,39.4916,39.5006,24822.0
2016-03-24 14:05:00,43.92,43.93,43.85,43.87,32975.0,39.5006,39.5096,39.4377,39.4557,32975.0
2016-03-24 14:10:00,43.87,43.88,43.85,43.85,19517.0,39.4557,39.4646,39.4377,39.4377,19517.0
2016-03-24 14:15:00,43.86,43.88,43.8,43.83,38010.0,39.4467,39.4646,39.3927,39.4197,38010.0
2016-03-24 14:20:00,43.83,43.87,43.83,43.84,22190.0,39.4197,39.4557,39.4197,39.4287,22190.0
2016-03-24 14:25:00,43.83,43.89,43.82,43.87,32514.0,39.4197,39.4736,39.4107,39.4557,32514.0
2016-03-24 14:30:00,43.87,43.88,43.85,43.86,18771.0,39.4557,39.4646,39.4377,39.4467,18771.0
2016-03-24 14:35:00,43.87,43.91,43.83,43.86,49943.0,39.4557,39.4916,39.4197,39.4467,49943.0
2016-03-24 14:40:00,43.86,43.91,43.84,43.86,89319.0,39.4467,39.4916,39.4287,39.4467,89319.0
2016-03-24 14:45:00,43.86,43.89,43.79,43.82,44340.0,39.4467,39.4736,39.3837,39.4107,44340.0
2016-03-24 14:50:00,43.82,43.86,43.81,43.84,58137.0,39.4107,39.4467,39.4017,39.4287,58137.0
2016-03-24 14:55:00,43.83,43.87,43.8,43.8,40485.0,39.4197,39.4557,39.3927,39.3927,40485.0
2016-03-24 15:00:00,43.81,43.89,43.8,43.84,59729.0,39.4017,39.4736,39.3927,39.4287,59729.0
2016-03-24 15:05:00,43.84,43.93,43.84,43.93,49636.0,39.4287,39.5096,39.4287,39.5096,49636.0
2016-03-24 15:10:00,43.93,43.99,43.92,43.99,39850.0,39.5096,39.5636,39.5006,39.5636,39850.0
2016-03-24 15:15:00,43.98,44.01,43.96,43.98,39136.0,39.5546,39.5816,39.5366,39.5546,39136.0
2016-03-24 15:20:00,43.99,44.05,43.99,44.03,36439.0,39.5636,39.6175,39.5636,39.5996,36439.0
2016-03-24 15:25:00,44.03,44.06,44.01,44.02,27555.0,39.5996,39.6265,39.5816,39.5906,27555.0
2016-03-24 15:30:00,44.02,44.05,43.99,44.05,52596.0,39.5906,39.6175,39.5636,39.6175,52596.0
2016-03-24 15:35:00,44.05,44.13,44.04,44.09,76459.0,39.6175,39.6895,39.6085,39.6535,76459.0
2016-03-24 15:40:00,44.09,44.12,44.05,44.05,59747.0,39.6535,39.6805,39.6175,39.6175,59747.0
2016-03-24 15:45:00,44.05,44.07,44.0,44.02,103965.0,39.6175,39.6355,39.5726,39.5906,103965.0
2016-03-24 15:50:00,44.02,44.05,44.0,44.05,59966.0,39.5906,39.6175,39.5726,39.6175,59966.0
2016-03-24 15:55:00,44.05,44.07,43.98,44.07,213654.0,39.6175,39.6355,39.5546,39.6355,213654.0
2016-03-28 09:30:00,44.08,44.42,44.07,44.21,79305.0,39.6445,39.9503,39.6355,39.7614,79305.0
2016-03-28 09:35:00,44.18,44.32,44.15,44.27,28267.0,39.7345,39.8604,39.7075,39.8154,28267.0
2016-03-28 09:40:00,44.25,44.25,44.01,44.05,34809.0,39.7974,39.7974,39.5816,39.6175,34809.0
2016-03-28 09:45:00,44.05,44.11,43.96,43.96,49373.0,39.6175,39.6715,39.5366,39.5366,49373.0
2016-03-28 09:50:00,43.97,44.01,43.92,44.0,48525.0,39.5456,39.5816,39.5006,39.5726,48525.0
2016-03-28 09:55:00,43.99,44.0,43.93,44.0,42110.0,39.5636,39.5726,39.5096,39.5726,42110.0
2016-03-28 10:00:00,44.0,44.19,43.99,44.16,40321.0,39.5726,39.7435,39.5636,39.7165,40321.0
2016-03-28 10:05:00,44.17,44.23,44.09,44.18,35243.0,39.7255,39.7794,39.6535,39.7345,35243.0
2016-03-28 10:10:00,44.19,44.29,44.18,44.23,40944.0,39.7435,39.8334,39.7345,39.7794,40944.0
2016-03-28 10:15:00,44.23,44.23,44.15,44.19,19249.0,39.7794,39.7794,39.7075,39.7435,19249.0
2016-03-28 10:20:00,44.19,44.3,44.18,44.29,35032.0,39.7435,39.8424,39.7345,39.8334,35032.0
2016-03-28 10:25:00,44.28,44.28,44.15,44.15,27624.0,39.8244,39.8244,39.7075,39.7075,27624.0
2016-03-28 10:30:00,44.15,44.15,44.07,44.11,28083.0,39.7075,39.7075,39.6355,39.6715,28083.0
2016-03-28 10:35:00,44.12,44.13,44.0,44.04,33317.0,39.6805,39.6895,39.5726,39.6085,33317.0
2016-03-28 10:40:00,44.05,44.06,43.97,44.0,22927.0,39.6175,39.6265,39.5456,39.5726,22927.0
2016-03-28 10:45:00,44.0,44.09,43.94,44.09,31257.0,39.5726,39.6535,39.5186,39.6535,31257.0
2016-03-28 10:50:00,44.09,44.14,44.04,44.04,31994.0,39.6535,39.6985,39.6085,39.6085,31994.0
2016-03-28 10:55:00,44.04,44.09,44.04,44.05,39638.0,39.6085,39.6535,39.6085,39.6175,39638.0
2016-03-28 11:00:00,44.06,44.15,44.04,44.04,88932.0,39.6265,39.7075,39.6085,39.6085,88932.0
2016-03-28 11:05:00,44.04,44.15,44.01,44.12,32794.0,39.6085,39.7075,39.5816,39.6805,32794.0
2016-03-28 11:10:00,44.12,44.12,44.06,44.06,27326.0,39.6805,39.6805,39.6265,39.6265,27326.0
2016-03-28 11:15:00,44.06,44.07,43.96,43.98,39903.0,39.6265,39.6355,39.5366,39.5546,39903.0
2016-03-28 11:20:00,43.97,44.03,43.94,44.01,35219.0,39.5456,39.5996,39.5186,39.5816,35219.0
2016-03-28 11:25:00,44.01,44.07,44.01,44.06,32868.0,39.5816,39.6355,39.5816,39.6265,32868.0
2016-03-28 11:30:00,44.06,44.07,44.04,44.06,33805.0,39.6265,39.6355,39.6085,39.6265,33805.0
2016-03-28 11:35:00,44.06,44.07,44.02,44.03,31331.0,39.6265,39.6355,39.5906,39.5996,31331.0
2016-03-28 11:40:00,44.02,44.04,43.96,43.97,51000.0,39.5906,39.6085,39.5366,39.5456,51000.0
2016-03-28 11:45:00,43.97,44.03,43.96,43.97,19823.0,39.5456,39.5996,39.5366,39.5456,19823.0
2016-03-28 11:50:00,43.97,43.97,43.89,43.9,29212.0,39.5456,39.5456,39.4736,39.4826,29212.0
2016-03-28 11:55:00,43.9,43.97,43.89,43.96,54027.0,39.4826,39.5456,39.4736,39.5366,54027.0
2016-03-28 12:00:00,43.97,44.0,43.92,43.93,23360.0,39.5456,39.5726,39.5006,39.5096,23360.0
2016-03-28 12:05:00,43.92,43.93,43.83,43.84,51589.0,39.5006,39.5096,39.4197,39.4287,51589.0
2016-03-28 12:10:00,43.84,43.85,43.78,43.8,59379.0,39.4287,39.4377,39.3747,39.3927,59379.0
2016-03-28 12:15:00,43.8,43.86,43.79,43.85,51757.0,39.3927,39.4467,39.3837,39.4377,51757.0
2016-03-28 12:20:00,43.84,43.85,43.77,43.77,73047.0,39.4287,39.4377,39.3657,39.3657,73047.0
2016-03-28 12:25:00,43.78,43.8,43.77,43.79,34585.0,39.3747,39.3927,39.3657,39.3837,34585.0
2016-03-28 12:30:00,43.8,43.85,43.78,43.84,56772.0,39.3927,39.4377,39.3747,39.4287,56772.0
2016-03-28 12:35:00,43.84,43.92,43.84,43.87,40266.0,39.4287,39.5006,39.4287,39.4557,40266.0
2016-03-28 12:40:00,43.86,43.89,43.84,43.85,53862.0,39.4467,39.4736,39.4287,39.4377,53862.0
2016-03-28 12:45:00,43.85,43.91,43.84,43.89,35373.0,39.4377,39.4916,39.4287,39.4736,35373.0
2016-03-28 12:50:00,43.89,43.89,43.84,43.87,27508.0,39.4736,39.4736,39.4287,39.4557,27508.0
2016-03-28 12:55:00,43.86,43.88,43.84,43.85,19520.0,39.4467,39.4646,39.4287,39.4377,19520.0
2016-03-28 13:00:00,43.86,43.87,43.79,43.8,40483.0,39.4467,39.4557,39.3837,39.3927,40483.0
2016-03-28 13:05:00,43.8,43.8,43.74,43.75,49583.0,39.3927,39.3927,39.3387,39.3477,49583.0
2016-03-28 13:10:00,43.74,43.75,43.7,43.75,63242.0,39.3387,39.3477,39.3028,39.3477,63242.0
2016-03-28 13:15:00,43.74,43.84,43.74,43.82,28721.0,39.3387,39.4287,39.3387,39.4107,28721.0
2016-03-28 13:20:00,43.81,43.82,43.75,43.79,58935.0,39.4017,39.4107,39.3477,39.3837,58935.0
2016-03-28 13:25:00,43.79,43.8,43.74,43.75,37647.0,39.3837,39.3927,39.3387,39.3477,37647.0
2016-03-28 13:30:00,43.76,43.85,43.75,43.81,23120.0,39.3567,39.4377,39.3477,39.4017,23120.0
2016-03-28 13:35:00,43.81,43.83,43.74,43.75,14305.0,39.4017,39.4197,39.3387,39.3477,14305.0
2016-03-28 13:40:00,43.76,43.79,43.75,43.77,14358.0,39.3567,39.3837,39.3477,39.3657,14358.0
2016-03-28 13:45:00,43.77,43.78,43.73,43.75,21944.0,39.3657,39.3747,39.3297,39.3477,21944.0
2016-03-28 13:50:00,43.74,43.77,43.7,43.7,41318.0,39.3387,39.3657,39.3028,39.3028,41318.0
2016-03-28 13:55:00,43.7,43.77,43.7,43.74,59770.0,39.3028,39.3657,39.3028,39.3387,59770.0
2016-03-28 14:00:00,43.74,43.78,43.72,43.77,36889.0,39.3387,39.3747,39.3207,39.3657,36889.0
2016-03-28 14:05:00,43.77,43.79,43.76,43.79,18945.0,39.3657,39.3837,39.3567,39.3837,18945.0
2016-03-28 14:10:00,43.79,43.81,43.77,43.78,35623.0,39.3837,39.4017,39.3657,39.3747,35623.0
2016-03-28 14:15:00,43.78,43.8,43.69,43.72,77462.0,39.3747,39.3927,39.2938,39.3207,77462.0
2016-03-28 14:20:00,43.73,43.75,43.62,43.65,60254.0,39.3297,39.3477,39.2308,39.2578,60254.0
2016-03-28 14:25:00,43.66,43.67,43.57,43.67,41580.0,39.2668,39.2758,39.1858,39.2758,41580.0
2016-03-28 14:30:00,43.67,43.68,43.63,43.64,61250.0,39.2758,39.2848,39.2398,39.2488,61250.0
2016-03-28 14:35:00,43.64,43.64,43.58,43.64,56986.0,39.2488,39.2488,39.1948,39.2488,56986.0
2016-03-28 14:40:00,43.64,43.74,43.56,43.67,126252.0,39.2488,39.3387,39.1768,39.2758,126252.0
2016-03-28 14:45:00,43.68,43.91,43.66,43.82,163127.0,39.2848,39.4916,39.2668,39.4107,163127.0
2016-03-28 14:50:00,43.81,43.85,43.77,43.84,44393.0,39.4017,39.4377,39.3657,39.4287,44393.0
2016-03-28 14:55:00,43.84,43.88,43.84,43.87,53848.0,39.4287,39.4646,39.4287,39.4557,53848.0
2016-03-28 15:00:00,43.86,43.98,43.86,43.98,73878.0,39.4467,39.5546,39.4467,39.5546,73878.0
2016-03-28 15:05:00,43.98,44.0,43.97,43.98,41594.0,39.5546,39.5726,39.5456,39.5546,41594.0
2016-03-28 15:10:00,43.98,44.0,43.97,43.97,39637.0,39.5546,39.5726,39.5456,39.5456,39637.0
2016-03-28 15:15:00,43.98,43.99,43.91,43.92,72053.0,39.5546,39.5636,39.4916,39.5006,72053.0
2016-03-28 15:20:00,43.92,43.99,43.92,43.99,52248.0,39.5006,39.5636,39.5006,39.5636,52248.0
2016-03-28 15:25:00,43.98,43.98,43.92,43.97,32022.0,39.5546,39.5546,39.5006,39.5456,32022.0
2016-03-28 15:30:00,43.97,43.98,43.91,43.91,50170.0,39.5456,39.5546,39.4916,39.4916,50170.0
2016-03-28 15:35:00,43.92,43.94,43.88,43.89,44513.0,39.5006,39.5186,39.4646,39.4736,44513.0
2016-03-28 15:40:00,43.89,43.95,43.88,43.95,39657.0,39.4736,39.5276,39.4646,39.5276,39657.0
2016-03-28 15:45:00,43.94,43.95,43.88,43.94,76452.0,39.5186,39.5276,39.4646,39.5186,76452.0
2016-03-28 15:50:00,43.93,43.94,43.87,43.88,71531.0,39.5096,39.5186,39.4557,39.4646,71531.0
2016-03-28 15:55:00,43.88,43.89,43.77,43.78,569365.0,39.4646,39.4736,39.3657,39.3747,569365.0
2016-03-29 09:30:00,44.0,44.28,43.94,44.28,166882.0,39.5726,39.8244,39.5186,39.8244,166882.0
2016-03-29 09:35:00,44.27,44.32,44.11,44.15,46628.0,39.8154,39.8604,39.6715,39.7075,46628.0
2016-03-29 09:40:00,44.15,44.21,44.03,44.21,76795.0,39.7075,39.7614,39.5996,39.7614,76795.0
2016-03-29 09:45:00,44.25,44.25,44.11,44.14,36434.0,39.7974,39.7974,39.6715,39.6985,36434.0
2016-03-29 09:50:00,44.15,44.29,44.13,44.25,96350.0,39.7075,39.8334,39.6895,39.7974,96350.0
2016-03-29 09:55:00,44.24,44.32,44.2,44.21,74587.0,39.7884,39.8604,39.7524,39.7614,74587.0
2016-03-29 10:00:00,44.22,44.28,44.21,44.22,50599.0,39.7704,39.8244,39.7614,39.7704,50599.0
2016-03-29 10:05:00,44.21,44.27,44.16,44.27,86816.0,39.7614,39.8154,39.7165,39.8154,86816.0
2016-03-29 10:10:00,44.27,44.27,44.11,44.17,56891.0,39.8154,39.8154,39.6715,39.7255,56891.0
2016-03-29 10:15:00,44.18,44.23,44.17,44.22,34185.0,39.7345,39.7794,39.7255,39.7704,34185.0
2016-03-29 10:20:00,44.23,44.28,44.21,44.24,27195.0,39.7794,39.8244,39.7614,39.7884,27195.0
2016-03-29 10:25:00,44.25,44.39,44.25,44.36,49900.0,39.7974,39.9233,39.7974,39.8964,49900.0
2016-03-29 10:30:00,44.35,44.4,44.31,44.33,28499.0,39.8874,39.9323,39.8514,39.8694,28499.0
2016-03-29 10:35:00,44.34,44.35,44.24,44.24,119027.0,39.8784,39.8874,39.7884,39.7884,119027.0
2016-03-29 10:40:00,44.24,44.25,44.19,44.19,35090.0,39.7884,39.7974,39.7435,39.7435,35090.0
2016-03-29 10:45:00,44.19,44.23,44.15,44.17,27532.0,39.7435,39.7794,39.7075,39.7255,27532.0
2016-03-29 10:50:00,44.17,44.25,44.15,44.2,30112.0,39.7255,39.7974,39.7075,39.7524,30112.0
2016-03-29 10:55:00,44.21,44.26,44.2,44.22,33935.0,39.7614,39.8064,39.7524,39.7704,33935.0
2016-03-29 11:00:00,44.22,44.24,44.11,44.14,70545.0,39.7704,39.7884,39.6715,39.6985,70545.0
2016-03-29 11:05:00,44.14,44.17,44.12,44.13,39822.0,39.6985,39.7255,39.6805,39.6895,39822.0
2016-03-29 11:10:00,44.15,44.23,44.14,44.21,28620.0,39.7075,39.7794,39.6985,39.7614,28620.0
2016-03-29 11:15:00,44.21,44.22,44.16,44.21,29735.0,39.7614,39.7704,39.7165,39.7614,29735.0
2016-03-29 11:20:00,44.21,44.25,44.17,44.21,52119.0,39.7614,39.7974,39.7255,39.7614,52119.0
2016-03-29 11:25:00,44.22,44.25,44.2,44.23,30400.0,39.7704,39.7974,39.7524,39.7794,30400.0
2016-03-29 11:30:00,44.24,44.25,44.2,44.22,18480.0,39.7884,39.7974,39.7524,39.7704,18480.0
2016-03-29 11:35:00,44.22,44.22,44.16,44.2,25062.0,39.7704,39.7704,39.7165,39.7524,25062.0
2016-03-29 11:40:00,44.2,44.24,44.17,44.23,23149.0,39.7524,39.7884,39.7255,39.7794,23149.0
2016-03-29 11:45:00,44.24,44.26,44.23,44.24,29930.0,39.7884,39.8064,39.7794,39.7884,29930.0
2016-03-29 11:50:00,44.24,44.25,44.18,44.2,35068.0,39.7884,39.7974,39.7345,39.7524,35068.0
2016-03-29 11:55:00,44.19,44.21,44.14,44.14,20084.0,39.7435,39.7614,39.6985,39.6985,20084.0
2016-03-29 12:00:00,44.15,44.15,44.09,44.1,33607.0,39.7075,39.7075,39.6535,39.6625,33607.0
2016-03-29 12:05:00,44.11,44.21,44.11,44.2,19479.0,39.6715,39.7614,39.6715,39.7524,19479.0
2016-03-29 12:10:00,44.21,44.23,44.21,44.23,12386.0,39.7614,39.7794,39.7614,39.7794,12386.0
2016-03-29 12:15:00,44.23,44.24,44.2,44.24,23862.0,39.7794,39.7884,39.7524,39.7884,23862.0
2016-03-29 12:20:00,44.24,44.26,44.21,44.22,106212.0,39.7884,39.8064,39.7614,39.7704,106212.0
2016-03-29 12:25:00,44.24,44.39,44.23,44.34,144199.0,39.7884,39.9233,39.7794,39.8784,144199.0
2016-03-29 12:30:00,44.35,44.41,44.3,44.36,84826.0,39.8874,39.9413,39.8424,39.8964,84826.0
2016-03-29 12:35:00,44.37,44.37,44.21,44.23,71920.0,39.9053,39.9053,39.7614,39.7794,71920.0
2016-03-29 12:40:00,44.25,44.31,44.23,44.26,57873.0,39.7974,39.8514,39.7794,39.8064,57873.0
2016-03-29 12:45:00,44.27,44.28,44.22,44.26,47484.0,39.8154,39.8244,39.7704,39.8064,47484.0
2016-03-29 12:50:00,44.27,44.3,44.24,44.24,34492.0,39.8154,39.8424,39.7884,39.7884,34492.0
2016-03-29 12:55:00,44.25,44.27,44.21,44.25,32589.0,39.7974,39.8154,39.7614,39.7974,32589.0
2016-03-29 13:00:00,44.26,44.28,44.23,44.27,38568.0,39.8064,39.8244,39.7794,39.8154,38568.0
2016-03-29 13:05:00,44.27,44.28,44.2,44.27,53802.0,39.8154,39.8244,39.7524,39.8154,53802.0
2016-03-29 13:10:00,44.27,44.33,44.26,44.3,33610.0,39.8154,39.8694,39.8064,39.8424,33610.0
2016-03-29 13:15:00,44.31,44.38,44.31,44.37,33185.0,39.8514,39.9143,39.8514,39.9053,33185.0
2016-03-29 13:20:00,44.38,44.39,44.33,44.33,27852.0,39.9143,39.9233,39.8694,39.8694,27852.0
2016-03-29 13:25:00,44.34,44.37,44.33,44.33,26338.0,39.8784,39.9053,39.8694,39.8694,26338.0
2016-03-29 13:30:00,44.33,44.34,44.27,44.27,27673.0,39.8694,39.8784,39.8154,39.8154,27673.0
2016-03-29 13:35:00,44.27,44.32,44.25,44.32,17751.0,39.8154,39.8604,39.7974,39.8604,17751.0
2016-03-29 13:40:00,44.33,44.33,44.27,44.3,20415.0,39.8694,39.8694,39.8154,39.8424,20415.0
2016-03-29 13:45:00,44.31,44.35,44.3,44.34,30047.0,39.8514,39.8874,39.8424,39.8784,30047.0
2016-03-29 13:50:00,44.34,44.38,44.33,44.34,24895.0,39.8784,39.9143,39.8694,39.8784,24895.0
2016-03-29 13:55:00,44.34,44.35,44.3,44.34,22937.0,39.8784,39.8874,39.8424,39.8784,22937.0
2016-03-29 14:00:00,44.34,44.36,44.33,44.35,45783.0,39.8784,39.8964,39.8694,39.8874,45783.0
2016-03-29 14:05:00,44.34,44.43,44.34,44.4,41410.0,39.8784,39.9593,39.8784,39.9323,41410.0
2016-03-29 14:10:00,44.39,44.41,44.38,44.41,34345.0,39.9233,39.9413,39.9143,39.9413,34345.0
2016-03-29 14:15:00,44.41,44.49,44.4,44.48,44664.0,39.9413,40.0133,39.9323,40.0043,44664.0
2016-03-29 14:20:00,44.48,44.49,44.42,44.47,40104.0,40.0043,40.0133,39.9503,39.9953,40104.0
2016-03-29 14:25:00,44.48,44.51,44.47,44.49,37694.0,40.0043,40.0313,39.9953,40.0133,37694.0
2016-03-29 14:30:00,44.5,44.52,44.47,44.52,38842.0,40.0223,40.0403,39.9953,40.0403,38842.0
2016-03-29 14:35:00,44.52,44.52,44.49,44.51,52350.0,40.0403,40.0403,40.0133,40.0313,52350.0
2016-03-29 14:40:00,44.51,44.51,44.47,44.48,33161.0,40.0313,40.0313,39.9953,40.0043,33161.0
2016-03-29 14:45:00,44.48,44.5,44.45,44.45,46082.0,40.0043,40.0223,39.9773,39.9773,46082.0
2016-03-29 14:50:00,44.45,44.49,44.45,44.45,33429.0,39.9773,40.0133,39.9773,39.9773,33429.0
2016-03-29 14:55:00,44.46,44.5,44.44,44.49,24287.0,39.9863,40.0223,39.9683,40.0133,24287.0
2016-03-29 15:00:00,44.49,44.5,44.48,44.5,51300.0,40.0133,40.0223,40.0043,40.0223,51300.0
2016-03-29 15:05:00,44.5,44.51,44.45,44.46,77886.0,40.0223,40.0313,39.9773,39.9863,77886.0
2016-03-29 15:10:00,44.46,44.5,44.45,44.48,60898.0,39.9863,40.0223,39.9773,40.0043,60898.0
2016-03-29 15:15:00,44.49,44.51,44.45,44.5,74728.0,40.0133,40.0313,39.9773,40.0223,74728.0
2016-03-29 15:20:00,44.5,44.56,44.5,44.55,53610.0,40.0223,40.0762,40.0223,40.0672,53610.0
2016-03-29 15:25:00,44.55,44.56,44.49,44.51,65166.0,40.0672,40.0762,40.0133,40.0313,65166.0
2016-03-29 15:30:00,44.5,44.55,44.49,44.55,80347.0,40.0223,40.0672,40.0133,40.0672,80347.0
2016-03-29 15:35:00,44.55,44.58,44.53,44.58,78818.0,40.0672,40.0942,40.0492,40.0942,78818.0
2016-03-29 15:40:00,44.58,44.58,44.51,44.57,111383.0,40.0942,40.0942,40.0313,40.0852,111383.0
2016-03-29 15:45:00,44.58,44.61,44.55,44.61,95466.0,40.0942,40.1212,40.0672,40.1212,95466.0
2016-03-29 15:50:00,44.6,44.65,44.6,44.65,121802.0,40.1122,40.1572,40.1122,40.1572,121802.0
2016-03-29 15:55:00,44.64,44.65,44.6,44.64,275862.0,40.1482,40.1572,40.1122,40.1482,275862.0
2016-03-30 09:30:00,44.92,45.15,44.77,45.1,142511.0,40.4,40.6069,40.2651,40.5619,142511.0
2016-03-30 09:35:00,45.1,45.23,45.06,45.23,100405.0,40.5619,40.6788,40.5259,40.6788,100405.0
2016-03-30 09:40:00,45.23,45.27,45.1,45.18,48488.0,40.6788,40.7148,40.5619,40.6338,48488.0
2016-03-30 09:45:00,45.18,45.23,45.09,45.18,55704.0,40.6338,40.6788,40.5529,40.6338,55704.0
2016-03-30 09:50:00,45.18,45.24,45.0,45.0,93799.0,40.6338,40.6878,40.472,40.472,93799.0
2016-03-30 09:55:00,44.99,45.0,44.89,44.92,70258.0,40.463,40.472,40.373,40.4,70258.0
2016-03-30 10:00:00,44.91,45.1,44.89,45.08,66466.0,40.391,40.5619,40.373,40.5439,66466.0
2016-03-30 10:05:00,45.09,45.15,45.07,45.11,73123.0,40.5529,40.6069,40.5349,40.5709,73123.0
2016-03-30 10:10:00,45.11,45.14,45.04,45.11,44535.0,40.5709,40.5979,40.5079,40.5709,44535.0
2016-03-30 10:15:00,45.13,45.17,45.1,45.15,38055.0,40.5889,40.6248,40.5619,40.6069,38055.0
2016-03-30 10:20:00,45.16,45.22,45.16,45.18,49389.0,40.6159,40.6698,40.6159,40.6338,49389.0
2016-03-30 10:25:00,45.17,45.25,45.16,45.24,35660.0,40.6248,40.6968,40.6159,40.6878,35660.0
2016-03-30 10:30:00,45.24,45.3,45.19,45.21,47506.0,40.6878,40.7418,40.6428,40.6608,47506.0
2016-03-30 10:35:00,45.22,45.26,45.21,45.24,43599.0,40.6698,40.7058,40.6608,40.6878,43599.0
2016-03-30 10:40:00,45.24,45.34,45.24,45.34,74996.0,40.6878,40.7777,40.6878,40.7777,74996.0
2016-03-30 10:45:00,45.34,45.34,45.25,45.29,69183.0,40.7777,40.7777,40.6968,40.7328,69183.0
2016-03-30 10:50:00,45.28,45.32,45.27,45.31,72766.0,40.7238,40.7598,40.7148,40.7508,72766.0
2016-03-30 10:55:00,45.31,45.32,45.24,45.24,74974.0,40.7508,40.7598,40.6878,40.6878,74974.0
2016-03-30 11:00:00,45.24,45.3,45.23,45.3,48137.0,40.6878,40.7418,40.6788,40.7418,48137.0
2016-03-30 11:05:00,45.3,45.3,45.19,45.2,57691.0,40.7418,40.7418,40.6428,40.6518,57691.0
2016-03-30 11:10:00,45.21,45.23,45.18,45.19,46084.0,40.6608,40.6788,40.6338,40.6428,46084.0
2016-03-30 11:15:00,45.2,45.21,45.14,45.15,88187.0,40.6518,40.6608,40.5979,40.6069,88187.0
2016-03-30 11:20:00,45.15,45.2,45.14,45.17,25253.0,40.6069,40.6518,40.5979,40.6248,25253.0
2016-03-30 11:25:00,45.17,45.2,45.14,45.16,51093.0,40.6248,40.6518,40.5979,40.6159,51093.0
2016-03-30 11:30:00,45.15,45.18,45.09,45.11,39396.0,40.6069,40.6338,40.5529,40.5709,39396.0
2016-03-30 11:35:00,45.1,45.13,45.08,45.13,51254.0,40.5619,40.5889,40.5439,40.5889,51254.0
2016-03-30 11:40:00,45.12,45.25,45.12,45.23,47618.0,40.5799,40.6968,40.5799,40.6788,47618.0
2016-03-30 11:45:00,45.24,45.26,45.23,45.25,41028.0,40.6878,40.7058,40.6788,40.6968,41028.0
2016-03-30 11:50:00,45.24,45.26,45.2,45.2,29348.0,40.6878,40.7058,40.6518,40.6518,29348.0
2016-03-30 11:55:00,45.2,45.22,45.19,45.21,34267.0,40.6518,40.6698,40.6428,40.6608,34267.0
2016-03-30 12:00:00,45.2,45.23,45.19,45.23,22941.0,40.6518,40.6788,40.6428,40.6788,22941.0
2016-03-30 12:05:00,45.22,45.24,45.19,45.19,27853.0,40.6698,40.6878,40.6428,40.6428,27853.0
2016-03-30 12:10:00,45.19,45.22,45.19,45.21,32950.0,40.6428,40.6698,40.6428,40.6608,32950.0
2016-03-30 12:15:00,45.21,45.23,45.17,45.17,24028.0,40.6608,40.6788,40.6248,40.6248,24028.0
2016-03-30 12:20:00,45.17,45.2,45.16,45.16,15030.0,40.6248,40.6518,40.6159,40.6159,15030.0
2016-03-30 12:25:00,45.15,45.19,45.13,45.18,14245.0,40.6069,40.6428,40.5889,40.6338,14245.0
2016-03-30 12:30:00,45.18,45.24,45.17,45.23,20167.0,40.6338,40.6878,40.6248,40.6788,20167.0
2016-03-30 12:35:00,45.23,45.25,45.19,45.21,32799.0,40.6788,40.6968,40.6428,40.6608,32799.0
2016-03-30 12:40:00,45.21,45.25,45.19,45.2,26279.0,40.6608,40.6968,40.6428,40.6518,26279.0
2016-03-30 12:45:00,45.21,45.23,45.19,45.19,18285.0,40.6608,40.6788,40.6428,40.6428,18285.0
2016-03-30 12:50:00,45.2,45.22,45.18,45.19,12414.0,40.6518,40.6698,40.6338,40.6428,12414.0
2016-03-30 12:55:00,45.2,45.22,45.16,45.17,17766.0,40.6518,40.6698,40.6159,40.6248,17766.0
2016-03-30 13:00:00,45.17,45.18,45.14,45.15,31449.0,40.6248,40.6338,40.5979,40.6069,31449.0
2016-03-30 13:05:00,45.15,45.18,45.14,45.17,20523.0,40.6069,40.6338,40.5979,40.6248,20523.0
2016-03-30 13:10:00,45.17,45.18,45.15,45.18,14527.0,40.6248,40.6338,40.6069,40.6338,14527.0
2016-03-30 13:15:00,45.18,45.2,45.15,45.15,23087.0,40.6338,40.6518,40.6069,40.6069,23087.0
2016-03-30 13:20:00,45.16,45.19,45.15,45.17,31859.0,40.6159,40.6428,40.6069,40.6248,31859.0
2016-03-30 13:25:00,45.18,45.23,45.17,45.22,19854.0,40.6338,40.6788,40.6248,40.6698,19854.0
2016-03-30 13:30:00,45.22,45.24,45.2,45.2,27830.0,40.6698,40.6878,40.6518,40.6518,27830.0
2016-03-30 13:35:00,45.21,45.22,45.17,45.17,17457.0,40.6608,40.6698,40.6248,40.6248,17457.0
2016-03-30 13:40:00,45.18,45.22,45.16,45.18,27354.0,40.6338,40.6698,40.6159,40.6338,27354.0
2016-03-30 13:45:00,45.19,45.21,45.18,45.2,24179.0,40.6428,40.6608,40.6338,40.6518,24179.0
2016-03-30 13:50:00,45.2,45.21,45.16,45.17,27514.0,40.6518,40.6608,40.6159,40.6248,27514.0
2016-03-30 13:55:00,45.17,45.2,45.15,45.15,21031.0,40.6248,40.6518,40.6069,40.6069,21031.0
2016-03-30 14:00:00,45.16,45.21,45.14,45.19,31535.0,40.6159,40.6608,40.5979,40.6428,31535.0
2016-03-30 14:05:00,45.2,45.25,45.19,45.22,24129.0,40.6518,40.6968,40.6428,40.6698,24129.0
2016-03-30 14:10:00,45.22,45.22,45.13,45.15,82976.0,40.6698,40.6698,40.5889,40.6069,82976.0
2016-03-30 14:15:00,45.14,45.17,45.12,45.14,60784.0,40.5979,40.6248,40.5799,40.5979,60784.0
2016-03-30 14:20:00,45.14,45.14,45.01,45.02,60069.0,40.5979,40.5979,40.4809,40.4899,60069.0
2016-03-30 14:25:00,45.01,45.1,45.01,45.1,58256.0,40.4809,40.5619,40.4809,40.5619,58256.0
2016-03-30 14:30:00,45.11,45.12,45.08,45.11,30711.0,40.5709,40.5799,40.5439,40.5709,30711.0
2016-03-30 14:35:00,45.11,45.11,45.02,45.04,39653.0,40.5709,40.5709,40.4899,40.5079,39653.0
2016-03-30 14:40:00,45.04,45.04,44.98,45.01,56983.0,40.5079,40.5079,40.454,40.4809,56983.0
2016-03-30 14:45:00,45.01,45.04,44.99,45.02,27450.0,40.4809,40.5079,40.463,40.4899,27450.0
2016-03-30 14:50:00,45.02,45.03,45.0,45.01,27153.0,40.4899,40.4989,40.472,40.4809,27153.0
2016-03-30 14:55:00,45.01,45.04,45.0,45.0,29107.0,40.4809,40.5079,40.472,40.472,29107.0
2016-03-30 15:00:00,45.01,45.04,44.99,45.04,70773.0,40.4809,40.5079,40.463,40.5079,70773.0
2016-03-30 15:05:00,45.04,45.12,45.03,45.1,43228.0,40.5079,40.5799,40.4989,40.5619,43228.0
2016-03-30 15:10:00,45.09,45.12,45.08,45.11,30361.0,40.5529,40.5799,40.5439,40.5709,30361.0
2016-03-30 15:15:00,45.11,45.12,45.07,45.09,33026.0,40.5709,40.5799,40.5349,40.5529,33026.0
2016-03-30 15:20:00,45.08,45.11,45.07,45.1,37024.0,40.5439,40.5709,40.5349,40.5619,37024.0
2016-03-30 15:25:00,45.11,45.14,45.1,45.14,61407.0,40.5709,40.5979,40.5619,40.5979,61407.0
2016-03-30 15:30:00,45.13,45.16,45.11,45.15,61437.0,40.5889,40.6159,40.5709,40.6069,61437.0
2016-03-30 15:35:00,45.16,45.18,45.14,45.18,40299.0,40.6159,40.6338,40.5979,40.6338,40299.0
2016-03-30 15:40:00,45.18,45.18,45.09,45.1,78994.0,40.6338,40.6338,40.5529,40.5619,78994.0
2016-03-30 15:45:00,45.11,45.11,45.08,45.08,86583.0,40.5709,40.5709,40.5439,40.5439,86583.0
2016-03-30 15:50:00,45.08,45.09,45.0,45.0,145735.0,40.5439,40.5529,40.472,40.472,145735.0
2016-03-30 15:55:00,45.0,45.01,44.94,44.97,315810.0,40.472,40.4809,40.418,40.445,315810.0
2016-03-31 09:30:00,44.97,45.2,44.93,45.04,54731.0,40.445,40.6518,40.409,40.5079,54731.0
2016-03-31 09:35:00,44.98,45.23,44.8,45.23,54618.0,40.454,40.6788,40.2921,40.6788,54618.0
2016-03-31 09:40:00,45.25,45.3,45.13,45.26,46663.0,40.6968,40.7418,40.5889,40.7058,46663.0
2016-03-31 09:45:00,45.24,45.27,45.15,45.2,29464.0,40.6878,40.7148,40.6069,40.6518,29464.0
2016-03-31 09:50:00,45.2,45.21,45.06,45.06,40593.0,40.6518,40.6608,40.5259,40.5259,40593.0
2016-03-31 09:55:00,45.07,45.08,44.92,45.03,51978.0,40.5349,40.5439,40.4,40.4989,51978.0
2016-03-31 10:00:00,45.04,45.11,45.01,45.05,44069.0,40.5079,40.5709,40.4809,40.5169,44069.0
2016-03-31 10:05:00,45.05,45.08,44.99,45.02,46297.0,40.5169,40.5439,40.463,40.4899,46297.0
2016-03-31 10:10:00,45.0,45.04,44.95,45.02,29893.0,40.472,40.5079,40.427,40.4899,29893.0
2016-03-31 10:15:00,45.01,45.03,44.96,45.03,22447.0,40.4809,40.4989,40.436,40.4989,22447.0
2016-03-31 10:20:00,45.03,45.04,44.99,45.02,22751.0,40.4989,40.5079,40.463,40.4899,22751.0
2016-03-31 10:25:00,45.02,45.06,44.93,44.94,27026.0,40.4899,40.5259,40.409,40.418,27026.0
2016-03-31 10:30:00,44.93,45.05,44.92,45.03,30617.0,40.409,40.5169,40.4,40.4989,30617.0
2016-03-31 10:35:00,45.03,45.13,45.02,45.11,42750.0,40.4989,40.5889,40.4899,40.5709,42750.0
2016-03-31 10:40:00,45.1,45.16,45.09,45.13,20634.0,40.5619,40.6159,40.5529,40.5889,20634.0
2016-03-31 10:45:00,45.13,45.14,45.08,45.08,33034.0,40.5889,40.5979,40.5439,40.5439,33034.0
2016-03-31 10:50:00,45.09,45.11,45.06,45.07,24179.0,40.5529,40.5709,40.5259,40.5349,24179.0
2016-03-31 10:55:00,45.07,45.08,44.99,45.07,19644.0,40.5349,40.5439,40.463,40.5349,19644.0
2016-03-31 11:00:00,45.06,45.12,45.06,45.08,27747.0,40.5259,40.5799,40.5259,40.5439,27747.0
2016-03-31 11:05:00,45.07,45.13,45.05,45.13,34295.0,40.5349,40.5889,40.5169,40.5889,34295.0
2016-03-31 11:10:00,45.13,45.19,45.12,45.17,25611.0,40.5889,40.6428,40.5799,40.6248,25611.0
2016-03-31 11:15:00,45.17,45.2,45.11,45.13,19439.0,40.6248,40.6518,40.5709,40.5889,19439.0
2016-03-31 11:20:00,45.13,45.18,45.09,45.16,35619.0,40.5889,40.6338,40.5529,40.6159,35619.0
2016-03-31 11:25:00,45.16,45.22,45.14,45.19,39390.0,40.6159,40.6698,40.5979,40.6428,39390.0
2016-03-31 11:30:00,45.2,45.27,45.19,45.27,45163.0,40.6518,40.7148,40.6428,40.7148,45163.0
2016-03-31 11:35:00,45.27,45.35,45.27,45.34,40719.0,40.7148,40.7867,40.7148,40.7777,40719.0
2016-03-31 11:40:00,45.34,45.37,45.23,45.23,45593.0,40.7777,40.8047,40.6788,40.6788,45593.0
2016-03-31 11:45:00,45.24,45.26,45.23,45.24,26890.0,40.6878,40.7058,40.6788,40.6878,26890.0
2016-03-31 11:50:00,45.25,45.33,45.25,45.28,36217.0,40.6968,40.7687,40.6968,40.7238,36217.0
2016-03-31 11:55:00,45.28,45.3,45.2,45.2,17534.0,40.7238,40.7418,40.6518,40.6518,17534.0
2016-03-31 12:00:00,45.21,45.27,45.2,45.26,22572.0,40.6608,40.7148,40.6518,40.7058,22572.0
2016-03-31 12:05:00,45.27,45.28,45.21,45.25,41300.0,40.7148,40.7238,40.6608,40.6968,41300.0
2016-03-31 12:10:00,45.25,45.25,45.21,45.23,81831.0,40.6968,40.6968,40.6608,40.6788,81831.0
2016-03-31 12:15:00,45.22,45.24,45.18,45.22,17592.0,40.6698,40.6878,40.6338,40.6698,17592.0
2016-03-31 12:20:00,45.22,45.25,45.19,45.21,45768.0,40.6698,40.6968,40.6428,40.6608,45768.0
2016-03-31 12:25:00,45.22,45.27,45.21,45.24,17330.0,40.6698,40.7148,40.6608,40.6878,17330.0
2016-03-31 12:30:00,45.25,45.31,45.23,45.26,71450.0,40.6968,40.7508,40.6788,40.7058,71450.0
2016-03-31 12:35:00,45.26,45.28,45.16,45.2,79806.0,40.7058,40.7238,40.6159,40.6518,79806.0
2016-03-31 12:40:00,45.2,45.29,45.2,45.26,63503.0,40.6518,40.7328,40.6518,40.7058,63503.0
2016-03-31 12:45:00,45.27,45.29,45.21,45.21,17761.0,40.7148,40.7328,40.6608,40.6608,17761.0
2016-03-31 12:50:00,45.22,45.24,45.15,45.16,41041.0,40.6698,40.6878,40.6069,40.6159,41041.0
2016-03-31 12:55:00,45.15,45.18,45.09,45.09,33840.0,40.6069,40.6338,40.5529,40.5529,33840.0
2016-03-31 13:00:00,45.1,45.17,45.1,45.12,35932.0,40.5619,40.6248,40.5619,40.5799,35932.0
2016-03-31 13:05:00,45.13,45.15,45.1,45.12,33697.0,40.5889,40.6069,40.5619,40.5799,33697.0
2016-03-31 13:10:00,45.12,45.13,45.1,45.11,28727.0,40.5799,40.5889,40.5619,40.5709,28727.0
2016-03-31 13:15:00,45.11,45.12,45.08,45.09,26102.0,40.5709,40.5799,40.5439,40.5529,26102.0
2016-03-31 13:20:00,45.09,45.11,45.06,45.11,37207.0,40.5529,40.5709,40.5259,40.5709,37207.0
2016-03-31 13:25:00,45.11,45.15,45.1,45.12,27803.0,40.5709,40.6069,40.5619,40.5799,27803.0
2016-03-31 13:30:00,45.12,45.12,45.04,45.04,26454.0,40.5799,40.5799,40.5079,40.5079,26454.0
2016-03-31 13:35:00,45.05,45.05,45.02,45.02,36786.0,40.5169,40.5169,40.4899,40.4899,36786.0
2016-03-31 13:40:00,45.02,45.03,44.99,45.01,38139.0,40.4899,40.4989,40.463,40.4809,38139.0
2016-03-31 13:45:00,45.0,45.06,45.0,45.06,30328.0,40.472,40.5259,40.472,40.5259,30328.0
2016-03-31 13:50:00,45.06,45.07,45.04,45.06,36375.0,40.5259,40.5349,40.5079,40.5259,36375.0
2016-03-31 13:55:00,45.06,45.09,45.01,45.09,57961.0,40.5259,40.5529,40.4809,40.5529,57961.0
2016-03-31 14:00:00,45.09,45.13,45.09,45.09,25867.0,40.5529,40.5889,40.5529,40.5529,25867.0
2016-03-31 14:05:00,45.09,45.12,45.07,45.08,43810.0,40.5529,40.5799,40.5349,40.5439,43810.0
2016-03-31 14:10:00,45.09,45.1,45.06,45.1,22516.0,40.5529,40.5619,40.5259,40.5619,22516.0
2016-03-31 14:15:00,45.1,45.13,45.09,45.11,37140.0,40.5619,40.5889,40.5529,40.5709,37140.0
2016-03-31 14:20:00,45.1,45.13,45.06,45.07,52243.0,40.5619,40.5889,40.5259,40.5349,52243.0
2016-03-31 14:25:00,45.07,45.08,45.0,45.04,43419.0,40.5349,40.5439,40.472,40.5079,43419.0
2016-03-31 14:30:00,45.04,45.08,45.01,45.08,44772.0,40.5079,40.5439,40.4809,40.5439,44772.0
2016-03-31 14:35:00,45.08,45.1,45.02,45.02,33446.0,40.5439,40.5619,40.4899,40.4899,33446.0
2016-03-31 14:40:00,45.01,45.04,44.96,44.96,47319.0,40.4809,40.5079,40.436,40.436,47319.0
2016-03-31 14:45:00,44.96,44.98,44.94,44.98,50634.0,40.436,40.454,40.418,40.454,50634.0
2016-03-31 14:50:00,44.98,44.99,44.91,44.95,78176.0,40.454,40.463,40.391,40.427,78176.0
2016-03-31 14:55:00,44.95,44.96,44.88,44.89,49910.0,40.427,40.436,40.364,40.373,49910.0
2016-03-31 15:00:00,44.88,44.97,44.87,44.95,66416.0,40.364,40.445,40.355,40.427,66416.0
2016-03-31 15:05:00,44.96,44.98,44.95,44.98,44202.0,40.436,40.454,40.427,40.454,44202.0
2016-03-31 15:10:00,44.98,44.99,44.89,44.96,51937.0,40.454,40.463,40.373,40.436,51937.0
2016-03-31 15:15:00,44.96,44.97,44.91,44.91,39606.0,40.436,40.445,40.391,40.391,39606.0
2016-03-31 15:20:00,44.91,44.98,44.91,44.94,38523.0,40.391,40.454,40.391,40.418,38523.0
2016-03-31 15:25:00,44.94,44.97,44.91,44.93,42802.0,40.418,40.445,40.391,40.409,42802.0
2016-03-31 15:30:00,44.94,44.95,44.91,44.91,54208.0,40.418,40.427,40.391,40.391,54208.0
2016-03-31 15:35:00,44.91,44.93,44.85,44.87,83785.0,40.391,40.409,40.337,40.355,83785.0
2016-03-31 15:40:00,44.87,44.91,44.84,44.91,165981.0,40.355,40.391,40.3281,40.391,165981.0
2016-03-31 15:45:00,44.91,44.97,44.91,44.95,170366.0,40.391,40.445,40.391,40.427,170366.0
2016-03-31 15:50:00,44.94,44.95,44.89,44.9,137373.0,40.418,40.427,40.373,40.382,137373.0
2016-03-31 15:55:00,44.9,44.91,44.77,44.81,294046.0,40.382,40.391,40.2651,40.3011,294046.0
2016-04-01 09:30:00,44.4,44.51,43.61,43.75,303547.0,39.9323,40.0313,39.2218,39.3477,303547.0
2016-04-01 09:35:00,43.77,43.93,43.67,43.88,147220.0,39.3657,39.5096,39.2758,39.4646,147220.0
2016-04-01 09:40:00,43.87,43.93,43.76,43.88,116358.0,39.4557,39.5096,39.3567,39.4646,116358.0
2016-04-01 09:45:00,43.87,44.04,43.84,43.98,264780.0,39.4557,39.6085,39.4287,39.5546,264780.0
2016-04-01 09:50:00,43.96,43.97,43.83,43.86,136862.0,39.5366,39.5456,39.4197,39.4467,136862.0
2016-04-01 09:55:00,43.87,44.02,43.87,43.93,123353.0,39.4557,39.5906,39.4557,39.5096,123353.0
2016-04-01 10:00:00,43.93,44.1,43.93,44.1,138349.0,39.5096,39.6625,39.5096,39.6625,138349.0
2016-04-01 10:05:00,44.1,44.2,44.06,44.12,138403.0,39.6625,39.7524,39.6265,39.6805,138403.0
2016-04-01 10:10:00,44.13,44.23,44.12,44.17,58161.0,39.6895,39.7794,39.6805,39.7255,58161.0
2016-04-01 10:15:00,44.17,44.2,44.11,44.13,51281.0,39.7255,39.7524,39.6715,39.6895,51281.0
2016-04-01 10:20:00,44.12,44.14,44.06,44.12,43907.0,39.6805,39.6985,39.6265,39.6805,43907.0
2016-04-01 10:25:00,44.12,44.13,44.05,44.11,45035.0,39.6805,39.6895,39.6175,39.6715,45035.0
2016-04-01 10:30:00,44.11,44.2,44.11,44.19,34946.0,39.6715,39.7524,39.6715,39.7435,34946.0
2016-04-01 10:35:00,44.19,44.28,44.18,44.27,44345.0,39.7435,39.8244,39.7345,39.8154,44345.0
2016-04-01 10:40:00,44.28,44.38,44.28,44.34,49403.0,39.8244,39.9143,39.8244,39.8784,49403.0
2016-04-01 10:45:00,44.34,44.4,44.3,44.3,37153.0,39.8784,39.9323,39.8424,39.8424,37153.0
2016-04-01 10:50:00,44.3,44.3,44.2,44.21,53448.0,39.8424,39.8424,39.7524,39.7614,53448.0
2016-04-01 10:55:00,44.22,44.35,44.22,44.35,39213.0,39.7704,39.8874,39.7704,39.8874,39213.0
2016-04-01 11:00:00,44.35,44.37,44.3,44.37,59492.0,39.8874,39.9053,39.8424,39.9053,59492.0
2016-04-01 11:05:00,44.37,44.38,44.27,44.29,35671.0,39.9053,39.9143,39.8154,39.8334,35671.0
2016-04-01 11:10:00,44.28,44.3,44.23,44.26,58641.0,39.8244,39.8424,39.7794,39.8064,58641.0
2016-04-01 11:15:00,44.25,44.26,44.17,44.17,52437.0,39.7974,39.8064,39.7255,39.7255,52437.0
2016-04-01 11:20:00,44.17,44.26,44.16,44.25,36292.0,39.7255,39.8064,39.7165,39.7974,36292.0
2016-04-01 11:25:00,44.25,44.28,44.18,44.21,71984.0,39.7974,39.8244,39.7345,39.7614,71984.0
2016-04-01 11:30:00,44.2,44.21,44.11,44.15,49774.0,39.7524,39.7614,39.6715,39.7075,49774.0
2016-04-01 11:35:00,44.15,44.19,44.1,44.11,47429.0,39.7075,39.7435,39.6625,39.6715,47429.0
2016-04-01 11:40:00,44.11,44.19,44.11,44.19,40355.0,39.6715,39.7435,39.6715,39.7435,40355.0
2016-04-01 11:45:00,44.2,44.28,44.2,44.26,32287.0,39.7524,39.8244,39.7524,39.8064,32287.0
2016-04-01 11:50:00,44.26,44.26,44.16,44.17,40310.0,39.8064,39.8064,39.7165,39.7255,40310.0
2016-04-01 11:55:00,44.17,44.2,44.15,44.2,31360.0,39.7255,39.7524,39.7075,39.7524,31360.0
2016-04-01 12:00:00,44.21,44.25,44.2,44.24,55437.0,39.7614,39.7974,39.7524,39.7884,55437.0
2016-04-01 12:05:00,44.24,44.32,44.21,44.28,25206.0,39.7884,39.8604,39.7614,39.8244,25206.0
2016-04-01 12:10:00,44.28,44.29,44.19,44.19,35247.0,39.8244,39.8334,39.7435,39.7435,35247.0
2016-04-01 12:15:00,44.2,44.2,44.12,44.13,44460.0,39.7524,39.7524,39.6805,39.6895,44460.0
2016-04-01 12:20:00,44.13,44.15,44.05,44.15,26171.0,39.6895,39.7075,39.6175,39.7075,26171.0
2016-04-01 12:25:00,44.16,44.16,44.05,44.11,45603.0,39.7165,39.7165,39.6175,39.6715,45603.0
2016-04-01 12:30:00,44.1,44.11,44.04,44.11,38294.0,39.6625,39.6715,39.6085,39.6715,38294.0
2016-04-01 12:35:00,44.12,44.16,44.09,44.14,40812.0,39.6805,39.7165,39.6535,39.6985,40812.0
2016-04-01 12:40:00,44.14,44.19,44.13,44.19,31400.0,39.6985,39.7435,39.6895,39.7435,31400.0
2016-04-01 12:45:00,44.19,44.26,44.19,44.26,21312.0,39.7435,39.8064,39.7435,39.8064,21312.0
2016-04-01 12:50:00,44.26,44.28,44.22,44.27,19362.0,39.8064,39.8244,39.7704,39.8154,19362.0
2016-04-01 12:55:00,44.27,44.32,44.21,44.21,23232.0,39.8154,39.8604,39.7614,39.7614,23232.0
2016-04-01 13:00:00,44.21,44.26,44.2,44.23,26930.0,39.7614,39.8064,39.7524,39.7794,26930.0
2016-04-01 13:05:00,44.23,44.23,44.12,44.14,47721.0,39.7794,39.7794,39.6805,39.6985,47721.0
2016-04-01 13:10:00,44.14,44.2,44.14,44.15,22980.0,39.6985,39.7524,39.6985,39.7075,22980.0
2016-04-01 13:15:00,44.14,44.18,44.09,44.11,56505.0,39.6985,39.7345,39.6535,39.6715,56505.0
2016-04-01 13:20:00,44.1,44.14,44.1,44.12,100505.0,39.6625,39.6985,39.6625,39.6805,100505.0
2016-04-01 13:25:00,44.11,44.15,44.08,44.13,88362.0,39.6715,39.7075,39.6445,39.6895,88362.0
2016-04-01 13:30:00,44.14,44.16,44.09,44.11,62842.0,39.6985,39.7165,39.6535,39.6715,62842.0
2016-04-01 13:35:00,44.12,44.14,44.09,44.14,33002.0,39.6805,39.6985,39.6535,39.6985,33002.0
2016-04-01 13:40:00,44.13,44.15,44.1,44.11,41668.0,39.6895,39.7075,39.6625,39.6715,41668.0
2016-04-01 13:45:00,44.11,44.14,44.07,44.11,38525.0,39.6715,39.6985,39.6355,39.6715,38525.0
2016-04-01 13:50:00,44.11,44.16,44.09,44.11,23097.0,39.6715,39.7165,39.6535,39.6715,23097.0
2016-04-01 13:55:00,44.12,44.19,44.11,44.13,47498.0,39.6805,39.7435,39.6715,39.6895,47498.0
2016-04-01 14:00:00,44.13,44.2,44.11,44.2,32666.0,39.6895,39.7524,39.6715,39.7524,32666.0
2016-04-01 14:05:00,44.2,44.24,44.19,44.22,46250.0,39.7524,39.7884,39.7435,39.7704,46250.0
2016-04-01 14:10:00,44.22,44.32,44.22,44.32,27394.0,39.7704,39.8604,39.7704,39.8604,27394.0
2016-04-01 14:15:00,44.32,44.33,44.31,44.32,27421.0,39.8604,39.8694,39.8514,39.8604,27421.0
2016-04-01 14:20:00,44.32,44.34,44.3,44.32,36975.0,39.8604,39.8784,39.8424,39.8604,36975.0
2016-04-01 14:25:00,44.31,44.32,44.22,44.23,32121.0,39.8514,39.8604,39.7704,39.7794,32121.0
2016-04-01 14:30:00,44.22,44.32,44.2,44.3,71533.0,39.7704,39.8604,39.7524,39.8424,71533.0
2016-04-01 14:35:00,44.31,44.36,44.28,44.35,31829.0,39.8514,39.8964,39.8244,39.8874,31829.0
2016-04-01 14:40:00,44.34,44.41,44.34,44.4,30753.0,39.8784,39.9413,39.8784,39.9323,30753.0
2016-04-01 14:45:00,44.39,44.41,44.33,44.33,30334.0,39.9233,39.9413,39.8694,39.8694,30334.0
2016-04-01 14:50:00,44.34,44.43,44.33,44.41,40000.0,39.8784,39.9593,39.8694,39.9413,40000.0
2016-04-01 14:55:00,44.41,44.47,44.4,44.46,32069.0,39.9413,39.9953,39.9323,39.9863,32069.0
2016-04-01 15:00:00,44.46,44.52,44.44,44.52,38233.0,39.9863,40.0403,39.9683,40.0403,38233.0
2016-04-01 15:05:00,44.52,44.52,44.45,44.47,41402.0,40.0403,40.0403,39.9773,39.9953,41402.0
2016-04-01 15:10:00,44.46,44.47,44.4,44.4,55460.0,39.9863,39.9953,39.9323,39.9323,55460.0
2016-04-01 15:15:00,44.41,44.45,44.4,44.4,94811.0,39.9413,39.9773,39.9323,39.9323,94811.0
2016-04-01 15:20:00,44.4,44.49,44.4,44.47,44145.0,39.9323,40.0133,39.9323,39.9953,44145.0
2016-04-01 15:25:00,44.47,44.58,44.45,44.57,69514.0,39.9953,40.0942,39.9773,40.0852,69514.0
2016-04-01 15:30:00,44.57,44.57,44.48,44.51,170837.0,40.0852,40.0852,40.0043,40.0313,170837.0
2016-04-01 15:35:00,44.51,44.56,44.48,44.55,70535.0,40.0313,40.0762,40.0043,40.0672,70535.0
2016-04-01 15:40:00,44.56,44.59,44.53,44.59,71275.0,40.0762,40.1032,40.0492,40.1032,71275.0
2016-04-01 15:45:00,44.59,44.64,44.56,44.58,103120.0,40.1032,40.1482,40.0762,40.0942,103120.0
2016-04-01 15:50:00,44.58,44.59,44.54,44.56,141144.0,40.0942,40.1032,40.0582,40.0762,141144.0
2016-04-01 15:55:00,44.56,44.57,44.53,44.56,321160.0,40.0762,40.0852,40.0492,40.0762,321160.0
2016-04-04 09:30:00,44.76,44.81,44.44,44.48,116913.0,40.2561,40.3011,39.9683,40.0043,116913.0
2016-04-04 09:35:00,44.48,44.5,44.2,44.4,90567.0,40.0043,40.0223,39.7524,39.9323,90567.0
2016-04-04 09:40:00,44.37,44.43,44.2,44.35,102870.0,39.9053,39.9593,39.7524,39.8874,102870.0
2016-04-04 09:45:00,44.36,44.61,44.35,44.56,77138.0,39.8964,40.1212,39.8874,40.0762,77138.0
2016-04-04 09:50:00,44.55,44.76,44.45,44.73,98109.0,40.0672,40.2561,39.9773,40.2291,98109.0
2016-04-04 09:55:00,44.75,44.75,44.59,44.69,71233.0,40.2471,40.2471,40.1032,40.1931,71233.0
2016-04-04 10:00:00,44.69,44.79,44.65,44.75,71412.0,40.1931,40.2831,40.1572,40.2471,71412.0
2016-04-04 10:05:00,44.75,44.94,44.72,44.94,103901.0,40.2471,40.418,40.2201,40.418,103901.0
2016-04-04 10:10:00,44.94,45.02,44.92,44.98,66291.0,40.418,40.4899,40.4,40.454,66291.0
2016-04-04 10:15:00,44.99,45.05,44.96,45.02,71185.0,40.463,40.5169,40.436,40.4899,71185.0
2016-04-04 10:20:00,45.01,45.11,45.0,45.03,82695.0,40.4809,40.5709,40.472,40.4989,82695.0
2016-04-04 10:25:00,45.02,45.08,44.99,44.99,94440.0,40.4899,40.5439,40.463,40.463,94440.0
2016-04-04 10:30:00,44.99,45.03,44.97,44.98,66213.0,40.463,40.4989,40.445,40.454,66213.0
2016-04-04 10:35:00,44.97,45.0,44.91,44.93,102927.0,40.445,40.472,40.391,40.409,102927.0
2016-04-04 10:40:00,44.93,44.93,44.83,44.84,58904.0,40.409,40.409,40.3191,40.3281,58904.0
2016-04-04 10:45:00,44.85,44.91,44.84,44.84,39905.0,40.337,40.391,40.3281,40.3281,39905.0
2016-04-04 10:50:00,44.84,44.86,44.75,44.75,38741.0,40.3281,40.346,40.2471,40.2471,38741.0
2016-04-04 10:55:00,44.75,44.75,44.68,44.71,79284.0,40.2471,40.2471,40.1842,40.2111,79284.0
2016-04-04 11:00:00,44.71,44.71,44.62,44.63,45680.0,40.2111,40.2111,40.1302,40.1392,45680.0
2016-04-04 11:05:00,44.62,44.64,44.58,44.61,30657.0,40.1302,40.1482,40.0942,40.1212,30657.0
2016-04-04 11:10:00,44.61,44.62,44.58,44.58,55873.0,40.1212,40.1302,40.0942,40.0942,55873.0
2016-04-04 11:15:00,44.58,44.63,44.57,44.63,31070.0,40.0942,40.1392,40.0852,40.1392,31070.0
2016-04-04 11:20:00,44.62,44.65,44.61,44.63,32820.0,40.1302,40.1572,40.1212,40.1392,32820.0
2016-04-04 11:25:00,44.64,44.67,44.64,44.66,29318.0,40.1482,40.1752,40.1482,40.1662,29318.0
2016-04-04 11:30:00,44.67,44.76,44.67,44.75,28774.0,40.1752,40.2561,40.1752,40.2471,28774.0
2016-04-04 11:35:00,44.76,44.76,44.7,44.72,38251.0,40.2561,40.2561,40.2021,40.2201,38251.0
2016-04-04 11:40:00,44.72,44.76,44.72,44.73,30731.0,40.2201,40.2561,40.2201,40.2291,30731.0
2016-04-04 11:45:00,44.73,44.73,44.64,44.65,49081.0,40.2291,40.2291,40.1482,40.1572,49081.0
2016-04-04 11:50:00,44.65,44.7,44.64,44.7,18864.0,40.1572,40.2021,40.1482,40.2021,18864.0
2016-04-04 11:55:00,44.7,44.72,44.69,44.71,23323.0,40.2021,40.2201,40.1931,40.2111,23323.0
2016-04-04 12:00:00,44.71,44.79,44.7,44.78,35579.0,40.2111,40.2831,40.2021,40.2741,35579.0
2016-04-04 12:05:00,44.77,44.81,44.74,44.8,26799.0,40.2651,40.3011,40.2381,40.2921,26799.0
2016-04-04 12:10:00,44.8,44.84,44.77,44.79,10339.0,40.2921,40.3281,40.2651,40.2831,10339.0
2016-04-04 12:15:00,44.8,44.85,44.8,44.85,16564.0,40.2921,40.337,40.2921,40.337,16564.0
2016-04-04 12:20:00,44.84,44.86,44.82,44.84,13516.0,40.3281,40.346,40.3101,40.3281,13516.0
2016-04-04 12:25:00,44.85,44.85,44.72,44.72,26530.0,40.337,40.337,40.2201,40.2201,26530.0
2016-04-04 12:30:00,44.71,44.77,44.7,44.75,18511.0,40.2111,40.2651,40.2021,40.2471,18511.0
2016-04-04 12:35:00,44.76,44.79,44.74,44.75,36721.0,40.2561,40.2831,40.2381,40.2471,36721.0
2016-04-04 12:40:00,44.75,44.79,44.75,44.77,19136.0,40.2471,40.2831,40.2471,40.2651,19136.0
2016-04-04 12:45:00,44.77,44.78,44.75,44.78,19960.0,40.2651,40.2741,40.2471,40.2741,19960.0
2016-04-04 12:50:00,44.79,44.82,44.79,44.8,10778.0,40.2831,40.3101,40.2831,40.2921,10778.0
2016-04-04 12:55:00,44.8,44.81,44.75,44.75,15139.0,40.2921,40.3011,40.2471,40.2471,15139.0
2016-04-04 13:00:00,44.75,44.76,44.71,44.71,26304.0,40.2471,40.2561,40.2111,40.2111,26304.0
2016-04-04 13:05:00,44.71,44.71,44.66,44.66,13886.0,40.2111,40.2111,40.1662,40.1662,13886.0
2016-04-04 13:10:00,44.66,44.7,44.66,44.68,11950.0,40.1662,40.2021,40.1662,40.1842,11950.0
2016-04-04 13:15:00,44.69,44.7,44.63,44.63,24538.0,40.1931,40.2021,40.1392,40.1392,24538.0
2016-04-04 13:20:00,44.63,44.66,44.61,44.64,18138.0,40.1392,40.1662,40.1212,40.1482,18138.0
2016-04-04 13:25:00,44.63,44.64,44.55,44.57,33200.0,40.1392,40.1482,40.0672,40.0852,33200.0
2016-04-04 13:30:00,44.57,44.57,44.51,44.52,39180.0,40.0852,40.0852,40.0313,40.0403,39180.0
2016-04-04 13:35:00,44.53,44.59,44.53,44.56,34300.0,40.0492,40.1032,40.0492,40.0762,34300.0
2016-04-04 13:40:00,44.55,44.56,44.51,44.54,18718.0,40.0672,40.0762,40.0313,40.0582,18718.0
2016-04-04 13:45:00,44.54,44.55,44.51,44.52,19602.0,40.0582,40.0672,40.0313,40.0403,19602.0
2016-04-04 13:50:00,44.52,44.54,44.51,44.53,27316.0,40.0403,40.0582,40.0313,40.0492,27316.0
2016-04-04 13:55:00,44.52,44.53,44.45,44.48,27508.0,40.0403,40.0492,39.9773,40.0043,27508.0
2016-04-04 14:00:00,44.48,44.49,44.39,44.4,23132.0,40.0043,40.0133,39.9233,39.9323,23132.0
2016-04-04 14:05:00,44.4,44.45,44.39,44.44,25051.0,39.9323,39.9773,39.9233,39.9683,25051.0
2016-04-04 14:10:00,44.43,44.47,44.41,44.46,31516.0,39.9593,39.9953,39.9413,39.9863,31516.0
2016-04-04 14:15:00,44.45,44.45,44.34,44.36,31282.0,39.9773,39.9773,39.8784,39.8964,31282.0
2016-04-04 14:20:00,44.36,44.4,44.33,44.4,29343.0,39.8964,39.9323,39.8694,39.9323,29343.0
2016-04-04 14:25:00,44.41,44.44,44.36,44.43,25987.0,39.9413,39.9683,39.8964,39.9593,25987.0
2016-04-04 14:30:00,44.42,44.43,44.36,44.36,34027.0,39.9503,39.9593,39.8964,39.8964,34027.0
2016-04-04 14:35:00,44.37,44.4,44.34,44.38,32639.0,39.9053,39.9323,39.8784,39.9143,32639.0
2016-04-04 14:40:00,44.38,44.38,44.32,44.34,27850.0,39.9143,39.9143,39.8604,39.8784,27850.0
2016-04-04 14:45:00,44.35,44.39,44.34,44.36,31300.0,39.8874,39.9233,39.8784,39.8964,31300.0
2016-04-04 14:50:00,44.36,44.37,44.27,44.27,74539.0,39.8964,39.9053,39.8154,39.8154,74539.0
2016-04-04 14:55:00,44.27,44.29,44.25,44.26,50970.0,39.8154,39.8334,39.7974,39.8064,50970.0
2016-04-04 15:00:00,44.26,44.28,44.25,44.27,59130.0,39.8064,39.8244,39.7974,39.8154,59130.0
2016-04-04 15:05:00,44.27,44.27,44.19,44.2,74641.0,39.8154,39.8154,39.7435,39.7524,74641.0
2016-04-04 15:10:00,44.2,44.23,44.18,44.21,46594.0,39.7524,39.7794,39.7345,39.7614,46594.0
2016-04-04 15:15:00,44.21,44.24,44.16,44.17,48063.0,39.7614,39.7884,39.7165,39.7255,48063.0
2016-04-04 15:20:00,44.16,44.17,44.07,44.07,84923.0,39.7165,39.7255,39.6355,39.6355,84923.0
2016-04-04 15:25:00,44.07,44.11,44.05,44.07,54167.0,39.6355,39.6715,39.6175,39.6355,54167.0
2016-04-04 15:30:00,44.07,44.12,44.03,44.04,138857.0,39.6355,39.6805,39.5996,39.6085,138857.0
2016-04-04 15:35:00,44.04,44.08,44.02,44.02,135146.0,39.6085,39.6445,39.5906,39.5906,135146.0
2016-04-04 15:40:00,44.02,44.05,44.01,44.04,123719.0,39.5906,39.6175,39.5816,39.6085,123719.0
2016-04-04 15:45:00,44.04,44.04,44.0,44.01,103375.0,39.6085,39.6085,39.5726,39.5816,103375.0
2016-04-04 15:50:00,44.01,44.04,44.0,44.01,144091.0,39.5816,39.6085,39.5726,39.5816,144091.0
2016-04-04 15:55:00,44.01,44.11,44.0,44.11,291682.0,39.5816,39.6715,39.5726,39.6715,291682.0
2016-04-05 09:30:00,43.81,43.91,43.53,43.88,102978.0,39.4017,39.4916,39.1499,39.4646,102978.0
2016-04-05 09:35:00,43.88,44.0,43.78,43.85,45288.0,39.4646,39.5726,39.3747,39.4377,45288.0
2016-04-05 09:40:00,43.86,43.91,43.74,43.91,61132.0,39.4467,39.4916,39.3387,39.4916,61132.0
2016-04-05 09:45:00,43.91,43.94,43.76,43.8,65879.0,39.4916,39.5186,39.3567,39.3927,65879.0
2016-04-05 09:50:00,43.83,43.94,43.8,43.92,97536.0,39.4197,39.5186,39.3927,39.5006,97536.0
2016-04-05 09:55:00,43.92,44.03,43.9,44.0,73448.0,39.5006,39.5996,39.4826,39.5726,73448.0
2016-04-05 10:00:00,44.01,44.14,43.99,44.08,91169.0,39.5816,39.6985,39.5636,39.6445,91169.0
2016-04-05 10:05:00,44.08,44.16,43.98,44.12,66002.0,39.6445,39.7165,39.5546,39.6805,66002.0
2016-04-05 10:10:00,44.12,44.16,44.06,44.09,62699.0,39.6805,39.7165,39.6265,39.6535,62699.0
2016-04-05 10:15:00,44.08,44.1,44.02,44.05,43680.0,39.6445,39.6625,39.5906,39.6175,43680.0
2016-04-05 10:20:00,44.04,44.07,43.98,43.99,39688.0,39.6085,39.6355,39.5546,39.5636,39688.0
2016-04-05 10:25:00,43.98,44.07,43.92,44.02,49060.0,39.5546,39.6355,39.5006,39.5906,49060.0
2016-04-05 10:30:00,44.02,44.07,43.97,44.07,41930.0,39.5906,39.6355,39.5456,39.6355,41930.0
2016-04-05 10:35:00,44.07,44.07,43.97,44.06,39528.0,39.6355,39.6355,39.5456,39.6265,39528.0
2016-04-05 10:40:00,44.06,44.07,43.95,43.95,33197.0,39.6265,39.6355,39.5276,39.5276,33197.0
2016-04-05 10:45:00,43.96,44.0,43.93,43.96,37097.0,39.5366,39.5726,39.5096,39.5366,37097.0
2016-04-05 10:50:00,43.96,44.03,43.94,44.02,50078.0,39.5366,39.5996,39.5186,39.5906,50078.0
2016-04-05 10:55:00,44.03,44.04,43.96,43.98,41890.0,39.5996,39.6085,39.5366,39.5546,41890.0
2016-04-05 11:00:00,43.98,44.07,43.97,44.0,29090.0,39.5546,39.6355,39.5456,39.5726,29090.0
2016-04-05 11:05:00,44.0,44.08,44.0,44.02,37920.0,39.5726,39.6445,39.5726,39.5906,37920.0
2016-04-05 11:10:00,44.02,44.04,43.95,43.95,30649.0,39.5906,39.6085,39.5276,39.5276,30649.0
2016-04-05 11:15:00,43.95,43.98,43.89,43.92,42186.0,39.5276,39.5546,39.4736,39.5006,42186.0
2016-04-05 11:20:00,43.93,44.0,43.92,43.98,46305.0,39.5096,39.5726,39.5006,39.5546,46305.0
2016-04-05 11:25:00,43.98,43.99,43.94,43.98,25122.0,39.5546,39.5636,39.5186,39.5546,25122.0
2016-04-05 11:30:00,43.99,44.03,43.93,43.95,27261.0,39.5636,39.5996,39.5096,39.5276,27261.0
2016-04-05 11:35:00,43.95,44.05,43.95,44.05,23773.0,39.5276,39.6175,39.5276,39.6175,23773.0
2016-04-05 11:40:00,44.05,44.05,43.91,43.93,33676.0,39.6175,39.6175,39.4916,39.5096,33676.0
2016-04-05 11:45:00,43.92,43.94,43.87,43.9,28338.0,39.5006,39.5186,39.4557,39.4826,28338.0
2016-04-05 11:50:00,43.9,43.93,43.87,43.91,62631.0,39.4826,39.5096,39.4557,39.4916,62631.0
2016-04-05 11:55:00,43.91,43.91,43.81,43.85,44321.0,39.4916,39.4916,39.4017,39.4377,44321.0
2016-04-05 12:00:00,43.85,43.94,43.84,43.92,29581.0,39.4377,39.5186,39.4287,39.5006,29581.0
2016-04-05 12:05:00,43.93,43.94,43.86,43.87,34683.0,39.5096,39.5186,39.4467,39.4557,34683.0
2016-04-05 12:10:00,43.87,43.87,43.81,43.81,22411.0,39.4557,39.4557,39.4017,39.4017,22411.0
2016-04-05 12:15:00,43.81,43.83,43.69,43.83,130793.0,39.4017,39.4197,39.2938,39.4197,130793.0
2016-04-05 12:20:00,43.82,43.89,43.75,43.86,48168.0,39.4107,39.4736,39.3477,39.4467,48168.0
2016-04-05 12:25:00,43.85,43.89,43.83,43.87,32142.0,39.4377,39.4736,39.4197,39.4557,32142.0
2016-04-05 12:30:00,43.88,43.88,43.85,43.86,19336.0,39.4646,39.4646,39.4377,39.4467,19336.0
2016-04-05 12:35:00,43.86,43.92,43.84,43.9,34955.0,39.4467,39.5006,39.4287,39.4826,34955.0
2016-04-05 12:40:00,43.91,43.91,43.86,43.87,22262.0,39.4916,39.4916,39.4467,39.4557,22262.0
2016-04-05 12:45:00,43.87,43.87,43.8,43.81,31952.0,39.4557,39.4557,39.3927,39.4017,31952.0
2016-04-05 12:50:00,43.82,43.82,43.72,43.73,41946.0,39.4107,39.4107,39.3207,39.3297,41946.0
2016-04-05 12:55:00,43.73,43.79,43.71,43.77,32369.0,39.3297,39.3837,39.3118,39.3657,32369.0
2016-04-05 13:00:00,43.78,43.8,43.75,43.79,43265.0,39.3747,39.3927,39.3477,39.3837,43265.0
2016-04-05 13:05:00,43.79,43.81,43.77,43.79,47760.0,39.3837,39.4017,39.3657,39.3837,47760.0
2016-04-05 13:10:00,43.8,43.85,43.79,43.84,34841.0,39.3927,39.4377,39.3837,39.4287,34841.0
2016-04-05 13:15:00,43.84,43.85,43.81,43.82,30028.0,39.4287,39.4377,39.4017,39.4107,30028.0
2016-04-05 13:20:00,43.82,43.88,43.82,43.87,42144.0,39.4107,39.4646,39.4107,39.4557,42144.0
2016-04-05 13:25:00,43.86,43.87,43.81,43.87,34449.0,39.4467,39.4557,39.4017,39.4557,34449.0
2016-04-05 13:30:00,43.86,43.87,43.8,43.83,20910.0,39.4467,39.4557,39.3927,39.4197,20910.0
2016-04-05 13:35:00,43.83,43.85,43.79,43.81,29370.0,39.4197,39.4377,39.3837,39.4017,29370.0
2016-04-05 13:40:00,43.82,43.83,43.8,43.82,29342.0,39.4107,39.4197,39.3927,39.4107,29342.0
2016-04-05 13:45:00,43.83,43.83,43.77,43.79,36066.0,39.4197,39.4197,39.3657,39.3837,36066.0
2016-04-05 13:50:00,43.79,43.88,43.78,43.87,28092.0,39.3837,39.4646,39.3747,39.4557,28092.0
2016-04-05 13:55:00,43.86,43.87,43.83,43.83,17826.0,39.4467,39.4557,39.4197,39.4197,17826.0
2016-04-05 14:00:00,43.83,43.87,43.81,43.83,24451.0,39.4197,39.4557,39.4017,39.4197,24451.0
2016-04-05 14:05:00,43.83,43.85,43.79,43.82,21932.0,39.4197,39.4377,39.3837,39.4107,21932.0
2016-04-05 14:10:00,43.83,43.85,43.82,43.82,20127.0,39.4197,39.4377,39.4107,39.4107,20127.0
2016-04-05 14:15:00,43.83,43.9,43.83,43.9,16701.0,39.4197,39.4826,39.4197,39.4826,16701.0
2016-04-05 14:20:00,43.9,43.91,43.86,43.87,36951.0,39.4826,39.4916,39.4467,39.4557,36951.0
2016-04-05 14:25:00,43.87,43.89,43.87,43.89,25793.0,39.4557,39.4736,39.4557,39.4736,25793.0
2016-04-05 14:30:00,43.89,43.9,43.85,43.9,33895.0,39.4736,39.4826,39.4377,39.4826,33895.0
2016-04-05 14:35:00,43.9,43.92,43.88,43.9,22448.0,39.4826,39.5006,39.4646,39.4826,22448.0
2016-04-05 14:40:00,43.9,43.92,43.89,43.91,18820.0,39.4826,39.5006,39.4736,39.4916,18820.0
2016-04-05 14:45:00,43.91,43.91,43.85,43.88,32150.0,39.4916,39.4916,39.4377,39.4646,32150.0
2016-04-05 14:50:00,43.88,43.92,43.88,43.92,24600.0,39.4646,39.5006,39.4646,39.5006,24600.0
2016-04-05 14:55:00,43.91,43.92,43.88,43.88,28774.0,39.4916,39.5006,39.4646,39.4646,28774.0
2016-04-05 15:00:00,43.88,43.9,43.87,43.9,28120.0,39.4646,39.4826,39.4557,39.4826,28120.0
2016-04-05 15:05:00,43.9,43.9,43.79,43.8,45413.0,39.4826,39.4826,39.3837,39.3927,45413.0
2016-04-05 15:10:00,43.8,43.84,43.79,43.83,53071.0,39.3927,39.4287,39.3837,39.4197,53071.0
2016-04-05 15:15:00,43.82,43.83,43.8,43.81,24852.0,39.4107,39.4197,39.3927,39.4017,24852.0
2016-04-05 15:20:00,43.81,43.83,43.77,43.78,32323.0,39.4017,39.4197,39.3657,39.3747,32323.0
2016-04-05 15:25:00,43.78,43.79,43.76,43.78,44270.0,39.3747,39.3837,39.3567,39.3747,44270.0
2016-04-05 15:30:00,43.78,43.8,43.73,43.76,58514.0,39.3747,39.3927,39.3297,39.3567,58514.0
2016-04-05 15:35:00,43.77,43.78,43.72,43.73,65776.0,39.3657,39.3747,39.3207,39.3297,65776.0
2016-04-05 15:40:00,43.73,43.73,43.7,43.72,79031.0,39.3297,39.3297,39.3028,39.3207,79031.0
2016-04-05 15:45:00,43.71,43.72,43.69,43.7,94797.0,39.3118,39.3207,39.2938,39.3028,94797.0
2016-04-05 15:50:00,43.7,43.71,43.6,43.6,133150.0,39.3028,39.3118,39.2128,39.2128,133150.0
2016-04-05 15:55:00,43.6,43.64,43.58,43.64,394286.0,39.2128,39.2488,39.1948,39.2488,394286.0
2016-04-06 09:30:00,43.65,43.73,43.42,43.52,100620.0,39.2578,39.3297,39.0509,39.1409,100620.0
2016-04-06 09:35:00,43.52,43.54,43.32,43.36,40609.0,39.1409,39.1589,38.961,38.997,40609.0
2016-04-06 09:40:00,43.37,43.41,43.13,43.18,75605.0,39.006,39.0419,38.7901,38.8351,75605.0
2016-04-06 09:45:00,43.16,43.25,43.14,43.17,57721.0,38.8171,38.898,38.7991,38.8261,57721.0
2016-04-06 09:50:00,43.17,43.29,43.11,43.27,49834.0,38.8261,38.934,38.7721,38.916,49834.0
2016-04-06 09:55:00,43.25,43.25,43.11,43.13,42564.0,38.898,38.898,38.7721,38.7901,42564.0
2016-04-06 10:00:00,43.13,43.24,43.09,43.24,49211.0,38.7901,38.889,38.7541,38.889,49211.0
2016-04-06 10:05:00,43.23,43.35,43.2,43.3,45927.0,38.8801,38.988,38.8531,38.943,45927.0
2016-04-06 10:10:00,43.3,43.31,43.18,43.25,25783.0,38.943,38.952,38.8351,38.898,25783.0
2016-04-06 10:15:00,43.25,43.34,43.24,43.32,24523.0,38.898,38.979,38.889,38.961,24523.0
2016-04-06 10:20:00,43.32,43.34,43.26,43.26,26997.0,38.961,38.979,38.907,38.907,26997.0
2016-04-06 10:25:00,43.26,43.31,43.23,43.27,55978.0,38.907,38.952,38.8801,38.916,55978.0
2016-04-06 10:30:00,43.27,43.32,43.26,43.28,75189.0,38.916,38.961,38.907,38.925,75189.0
2016-04-06 10:35:00,43.28,43.29,43.24,43.24,66512.0,38.925,38.934,38.889,38.889,66512.0
2016-04-06 10:40:00,43.24,43.37,43.24,43.32,48574.0,38.889,39.006,38.889,38.961,48574.0
2016-04-06 10:45:00,43.32,43.4,43.29,43.4,65749.0,38.961,39.0329,38.934,39.0329,65749.0
2016-04-06 10:50:00,43.4,43.42,43.28,43.3,33632.0,39.0329,39.0509,38.925,38.943,33632.0
2016-04-06 10:55:00,43.3,43.3,43.23,43.28,69778.0,38.943,38.943,38.8801,38.925,69778.0
2016-04-06 11:00:00,43.28,43.38,43.24,43.35,45453.0,38.925,39.015,38.889,38.988,45453.0
2016-04-06 11:05:00,43.36,43.43,43.34,43.35,30087.0,38.997,39.0599,38.979,38.988,30087.0
2016-04-06 11:10:00,43.35,43.41,43.32,43.41,17553.0,38.988,39.0419,38.961,39.0419,17553.0
2016-04-06 11:15:00,43.42,43.42,43.3,43.33,24444.0,39.0509,39.0509,38.943,38.97,24444.0
2016-04-06 11:20:00,43.33,43.36,43.3,43.34,20931.0,38.97,38.997,38.943,38.979,20931.0
2016-04-06 11:25:00,43.34,43.34,43.29,43.32,35340.0,38.979,38.979,38.934,38.961,35340.0
2016-04-06 11:30:00,43.33,43.4,43.32,43.37,36160.0,38.97,39.0329,38.961,39.006,36160.0
2016-04-06 11:35:00,43.38,43.44,43.37,43.37,28992.0,39.015,39.0689,39.006,39.006,28992.0
2016-04-06 11:40:00,43.37,43.43,43.36,43.43,31784.0,39.006,39.0599,38.997,39.0599,31784.0
2016-04-06 11:45:00,43.43,43.43,43.38,43.4,22736.0,39.0599,39.0599,39.015,39.0329,22736.0
2016-04-06 11:50:00,43.41,43.42,43.38,43.41,29068.0,39.0419,39.0509,39.015,39.0419,29068.0
2016-04-06 11:55:00,43.41,43.44,43.4,43.41,24897.0,39.0419,39.0689,39.0329,39.0419,24897.0
2016-04-06 12:00:00,43.42,43.47,43.42,43.45,65595.0,39.0509,39.0959,39.0509,39.0779,65595.0
2016-04-06 12:05:00,43.46,43.48,43.43,43.44,26454.0,39.0869,39.1049,39.0599,39.0689,26454.0
2016-04-06 12:10:00,43.45,43.53,43.45,43.53,18808.0,39.0779,39.1499,39.0779,39.1499,18808.0
2016-04-06 12:15:00,43.54,43.57,43.54,43.57,27344.0,39.1589,39.1858,39.1589,39.1858,27344.0
2016-04-06 12:20:00,43.57,43.58,43.5,43.51,36970.0,39.1858,39.1948,39.1229,39.1319,36970.0
2016-04-06 12:25:00,43.51,43.58,43.49,43.57,21018.0,39.1319,39.1948,39.1139,39.1858,21018.0
2016-04-06 12:30:00,43.57,43.58,43.54,43.55,26118.0,39.1858,39.1948,39.1589,39.1679,26118.0
2016-04-06 12:35:00,43.56,43.58,43.47,43.48,25538.0,39.1768,39.1948,39.0959,39.1049,25538.0
2016-04-06 12:40:00,43.48,43.54,43.46,43.54,19291.0,39.1049,39.1589,39.0869,39.1589,19291.0
2016-04-06 12:45:00,43.54,43.54,43.48,43.49,17314.0,39.1589,39.1589,39.1049,39.1139,17314.0
2016-04-06 12:50:00,43.49,43.53,43.48,43.5,15812.0,39.1139,39.1499,39.1049,39.1229,15812.0
2016-04-06 12:55:00,43.5,43.52,43.47,43.47,14066.0,39.1229,39.1409,39.0959,39.0959,14066.0
2016-04-06 13:00:00,43.48,43.52,43.48,43.5,14064.0,39.1049,39.1409,39.1049,39.1229,14064.0
2016-04-06 13:05:00,43.51,43.52,43.46,43.51,25765.0,39.1319,39.1409,39.0869,39.1319,25765.0
2016-04-06 13:10:00,43.51,43.57,43.5,43.55,17311.0,39.1319,39.1858,39.1229,39.1679,17311.0
2016-04-06 13:15:00,43.54,43.55,43.46,43.46,18961.0,39.1589,39.1679,39.0869,39.0869,18961.0
2016-04-06 13:20:00,43.46,43.55,43.46,43.55,14089.0,39.0869,39.1679,39.0869,39.1679,14089.0
2016-04-06 13:25:00,43.55,43.58,43.54,43.56,26288.0,39.1679,39.1948,39.1589,39.1768,26288.0
2016-04-06 13:30:00,43.55,43.55,43.5,43.5,21652.0,39.1679,39.1679,39.1229,39.1229,21652.0
2016-04-06 13:35:00,43.51,43.57,43.5,43.57,19626.0,39.1319,39.1858,39.1229,39.1858,19626.0
2016-04-06 13:40:00,43.57,43.59,43.54,43.57,24592.0,39.1858,39.2038,39.1589,39.1858,24592.0
2016-04-06 13:45:00,43.57,43.57,43.53,43.56,25108.0,39.1858,39.1858,39.1499,39.1768,25108.0
2016-04-06 13:50:00,43.56,43.58,43.53,43.55,24827.0,39.1768,39.1948,39.1499,39.1679,24827.0
2016-04-06 13:55:00,43.55,43.56,43.52,43.56,22475.0,39.1679,39.1768,39.1409,39.1768,22475.0
2016-04-06 14:00:00,43.56,43.56,43.46,43.52,45837.0,39.1768,39.1768,39.0869,39.1409,45837.0
2016-04-06 14:05:00,43.52,43.6,43.51,43.52,31758.0,39.1409,39.2128,39.1319,39.1409,31758.0
2016-04-06 14:10:00,43.52,43.52,43.44,43.45,57303.0,39.1409,39.1409,39.0689,39.0779,57303.0
2016-04-06 14:15:00,43.44,43.47,43.42,43.47,64332.0,39.0689,39.0959,39.0509,39.0959,64332.0
2016-04-06 14:20:00,43.46,43.5,43.46,43.47,47362.0,39.0869,39.1229,39.0869,39.0959,47362.0
2016-04-06 14:25:00,43.47,43.48,43.4,43.41,47816.0,39.0959,39.1049,39.0329,39.0419,47816.0
2016-04-06 14:30:00,43.41,43.48,43.41,43.45,38488.0,39.0419,39.1049,39.0419,39.0779,38488.0
2016-04-06 14:35:00,43.44,43.45,43.38,43.41,29330.0,39.0689,39.0779,39.015,39.0419,29330.0
2016-04-06 14:40:00,43.41,43.45,43.39,43.44,25132.0,39.0419,39.0779,39.024,39.0689,25132.0
2016-04-06 14:45:00,43.44,43.52,43.43,43.52,29337.0,39.0689,39.1409,39.0599,39.1409,29337.0
2016-04-06 14:50:00,43.52,43.54,43.49,43.5,22332.0,39.1409,39.1589,39.1139,39.1229,22332.0
2016-04-06 14:55:00,43.5,43.62,43.5,43.61,37144.0,39.1229,39.2308,39.1229,39.2218,37144.0
2016-04-06 15:00:00,43.6,43.73,43.58,43.72,56171.0,39.2128,39.3297,39.1948,39.3207,56171.0
2016-04-06 15:05:00,43.73,43.8,43.71,43.79,57893.0,39.3297,39.3927,39.3118,39.3837,57893.0
2016-04-06 15:10:00,43.8,43.82,43.72,43.73,39210.0,39.3927,39.4107,39.3207,39.3297,39210.0
2016-04-06 15:15:00,43.73,43.86,43.73,43.86,78229.0,39.3297,39.4467,39.3297,39.4467,78229.0
2016-04-06 15:20:00,43.86,43.86,43.82,43.83,51797.0,39.4467,39.4467,39.4107,39.4197,51797.0
2016-04-06 15:25:00,43.83,43.84,43.79,43.8,23646.0,39.4197,39.4287,39.3837,39.3927,23646.0
2016-04-06 15:30:00,43.79,43.81,43.77,43.77,97437.0,39.3837,39.4017,39.3657,39.3657,97437.0
2016-04-06 15:35:00,43.77,43.78,43.69,43.69,95298.0,39.3657,39.3747,39.2938,39.2938,95298.0
2016-04-06 15:40:00,43.69,43.74,43.69,43.7,106640.0,39.2938,39.3387,39.2938,39.3028,106640.0
2016-04-06 15:45:00,43.7,43.7,43.67,43.67,62200.0,39.3028,39.3028,39.2758,39.2758,62200.0
2016-04-06 15:50:00,43.67,43.71,43.67,43.7,87402.0,39.2758,39.3118,39.2758,39.3028,87402.0
2016-04-06 15:55:00,43.7,43.7,43.66,43.67,227361.0,39.3028,39.3028,39.2668,39.2758,227361.0
2016-04-07 09:30:00,43.77,43.77,43.46,43.55,111690.0,39.3657,39.3657,39.0869,39.1679,111690.0
2016-04-07 09:35:00,43.55,43.66,43.41,43.64,68497.0,39.1679,39.2668,39.0419,39.2488,68497.0
2016-04-07 09:40:00,43.63,43.75,43.58,43.72,50765.0,39.2398,39.3477,39.1948,39.3207,50765.0
2016-04-07 09:45:00,43.72,43.97,43.7,43.95,64666.0,39.3207,39.5456,39.3028,39.5276,64666.0
2016-04-07 09:50:00,43.95,43.98,43.75,43.87,45985.0,39.5276,39.5546,39.3477,39.4557,45985.0
2016-04-07 09:55:00,43.9,44.06,43.9,44.0,43240.0,39.4826,39.6265,39.4826,39.5726,43240.0
2016-04-07 10:00:00,43.99,44.15,43.93,44.05,57327.0,39.5636,39.7075,39.5096,39.6175,57327.0
2016-04-07 10:05:00,44.05,44.33,44.04,44.31,136538.0,39.6175,39.8694,39.6085,39.8514,136538.0
2016-04-07 10:10:00,44.32,44.4,44.27,44.32,176109.0,39.8604,39.9323,39.8154,39.8604,176109.0
2016-04-07 10:15:00,44.32,44.32,44.17,44.29,79443.0,39.8604,39.8604,39.7255,39.8334,79443.0
2016-04-07 10:20:00,44.29,44.31,44.19,44.3,93278.0,39.8334,39.8514,39.7435,39.8424,93278.0
2016-04-07 10:25:00,44.3,44.42,44.22,44.26,82518.0,39.8424,39.9503,39.7704,39.8064,82518.0
2016-04-07 10:30:00,44.26,44.42,44.25,44.41,91437.0,39.8064,39.9503,39.7974,39.9413,91437.0
2016-04-07 10:35:00,44.4,44.44,44.31,44.4,72103.0,39.9323,39.9683,39.8514,39.9323,72103.0
2016-04-07 10:40:00,44.39,44.4,44.34,44.38,42670.0,39.9233,39.9323,39.8784,39.9143,42670.0
2016-04-07 10:45:00,44.38,44.41,44.34,44.4,44623.0,39.9143,39.9413,39.8784,39.9323,44623.0
2016-04-07 10:50:00,44.4,44.41,44.36,44.4,93573.0,39.9323,39.9413,39.8964,39.9323,93573.0
2016-04-07 10:55:00,44.4,44.4,44.29,44.31,50029.0,39.9323,39.9323,39.8334,39.8514,50029.0
2016-04-07 11:00:00,44.31,44.32,44.18,44.23,47347.0,39.8514,39.8604,39.7345,39.7794,47347.0
2016-04-07 11:05:00,44.23,44.36,44.22,44.35,98215.0,39.7794,39.8964,39.7704,39.8874,98215.0
2016-04-07 11:10:00,44.35,44.37,44.32,44.35,46287.0,39.8874,39.9053,39.8604,39.8874,46287.0
2016-04-07 11:15:00,44.35,44.42,44.31,44.41,160730.0,39.8874,39.9503,39.8514,39.9413,160730.0
2016-04-07 11:20:00,44.41,44.41,44.33,44.41,55639.0,39.9413,39.9413,39.8694,39.9413,55639.0
2016-04-07 11:25:00,44.4,44.41,44.33,44.4,49284.0,39.9323,39.9413,39.8694,39.9323,49284.0
2016-04-07 11:30:00,44.4,44.41,44.36,44.38,45167.0,39.9323,39.9413,39.8964,39.9143,45167.0
2016-04-07 11:35:00,44.38,44.42,44.38,44.4,29197.0,39.9143,39.9503,39.9143,39.9323,29197.0
2016-04-07 11:40:00,44.39,44.4,44.34,44.34,49306.0,39.9233,39.9323,39.8784,39.8784,49306.0
2016-04-07 11:45:00,44.34,44.38,44.33,44.33,42678.0,39.8784,39.9143,39.8694,39.8694,42678.0
2016-04-07 11:50:00,44.33,44.36,44.31,44.34,32088.0,39.8694,39.8964,39.8514,39.8784,32088.0
2016-04-07 11:55:00,44.33,44.35,44.3,44.3,33074.0,39.8694,39.8874,39.8424,39.8424,33074.0
2016-04-07 12:00:00,44.31,44.34,44.3,44.31,23592.0,39.8514,39.8784,39.8424,39.8514,23592.0
2016-04-07 12:05:00,44.31,44.33,44.3,44.32,39158.0,39.8514,39.8694,39.8424,39.8604,39158.0
2016-04-07 12:10:00,44.31,44.31,44.24,44.25,34921.0,39.8514,39.8514,39.7884,39.7974,34921.0
2016-04-07 12:15:00,44.25,44.25,44.13,44.15,38010.0,39.7974,39.7974,39.6895,39.7075,38010.0
2016-04-07 12:20:00,44.15,44.16,44.1,44.15,22880.0,39.7075,39.7165,39.6625,39.7075,22880.0
2016-04-07 12:25:00,44.16,44.17,44.11,44.15,21455.0,39.7165,39.7255,39.6715,39.7075,21455.0
2016-04-07 12:30:00,44.16,44.16,44.05,44.05,19647.0,39.7165,39.7165,39.6175,39.6175,19647.0
2016-04-07 12:35:00,44.06,44.12,44.04,44.12,20680.0,39.6265,39.6805,39.6085,39.6805,20680.0
2016-04-07 12:40:00,44.1,44.11,44.06,44.06,18457.0,39.6625,39.6715,39.6265,39.6265,18457.0
2016-04-07 12:45:00,44.06,44.12,44.03,44.09,38901.0,39.6265,39.6805,39.5996,39.6535,38901.0
2016-04-07 12:50:00,44.09,44.15,44.06,44.13,18322.0,39.6535,39.7075,39.6265,39.6895,18322.0
2016-04-07 12:55:00,44.13,44.14,44.07,44.1,26070.0,39.6895,39.6985,39.6355,39.6625,26070.0
2016-04-07 13:00:00,44.1,44.11,44.02,44.04,47567.0,39.6625,39.6715,39.5906,39.6085,47567.0
2016-04-07 13:05:00,44.04,44.11,44.02,44.11,68686.0,39.6085,39.6715,39.5906,39.6715,68686.0
2016-04-07 13:10:00,44.12,44.21,44.11,44.21,50037.0,39.6805,39.7614,39.6715,39.7614,50037.0
2016-04-07 13:15:00,44.21,44.25,44.2,44.23,25149.0,39.7614,39.7974,39.7524,39.7794,25149.0
2016-04-07 13:20:00,44.24,44.24,44.19,44.23,26787.0,39.7884,39.7884,39.7435,39.7794,26787.0
2016-04-07 13:25:00,44.23,44.24,44.18,44.2,20793.0,39.7794,39.7884,39.7345,39.7524,20793.0
2016-04-07 13:30:00,44.19,44.2,44.11,44.13,40599.0,39.7435,39.7524,39.6715,39.6895,40599.0
2016-04-07 13:35:00,44.12,44.13,44.04,44.05,31396.0,39.6805,39.6895,39.6085,39.6175,31396.0
2016-04-07 13:40:00,44.05,44.07,44.01,44.04,41163.0,39.6175,39.6355,39.5816,39.6085,41163.0
2016-04-07 13:45:00,44.03,44.05,43.91,43.92,60858.0,39.5996,39.6175,39.4916,39.5006,60858.0
2016-04-07 13:50:00,43.91,43.93,43.8,43.83,62821.0,39.4916,39.5096,39.3927,39.4197,62821.0
2016-04-07 13:55:00,43.82,43.86,43.78,43.8,52855.0,39.4107,39.4467,39.3747,39.3927,52855.0
2016-04-07 14:00:00,43.8,43.82,43.69,43.7,54784.0,39.3927,39.4107,39.2938,39.3028,54784.0
2016-04-07 14:05:00,43.69,43.71,43.6,43.62,44937.0,39.2938,39.3118,39.2128,39.2308,44937.0
2016-04-07 14:10:00,43.61,43.7,43.59,43.69,45496.0,39.2218,39.3028,39.2038,39.2938,45496.0
2016-04-07 14:15:00,43.7,43.71,43.62,43.62,48278.0,39.3028,39.3118,39.2308,39.2308,48278.0
2016-04-07 14:20:00,43.62,43.7,43.61,43.69,46318.0,39.2308,39.3028,39.2218,39.2938,46318.0
2016-04-07 14:25:00,43.69,43.8,43.67,43.8,56457.0,39.2938,39.3927,39.2758,39.3927,56457.0
2016-04-07 14:30:00,43.79,43.81,43.66,43.68,74422.0,39.3837,39.4017,39.2668,39.2848,74422.0
2016-04-07 14:35:00,43.67,43.72,43.66,43.7,36058.0,39.2758,39.3207,39.2668,39.3028,36058.0
2016-04-07 14:40:00,43.69,43.7,43.62,43.62,45134.0,39.2938,39.3028,39.2308,39.2308,45134.0
2016-04-07 14:45:00,43.62,43.63,43.46,43.52,85214.0,39.2308,39.2398,39.0869,39.1409,85214.0
2016-04-07 14:50:00,43.52,43.53,43.43,43.52,98451.0,39.1409,39.1499,39.0599,39.1409,98451.0
2016-04-07 14:55:00,43.52,43.52,43.38,43.42,186143.0,39.1409,39.1409,39.015,39.0509,186143.0
2016-04-07 15:00:00,43.42,43.44,43.31,43.34,165239.0,39.0509,39.0689,38.952,38.979,165239.0
2016-04-07 15:05:00,43.34,43.42,43.34,43.4,148568.0,38.979,39.0509,38.979,39.0329,148568.0
2016-04-07 15:10:00,43.4,43.54,43.39,43.52,116588.0,39.0329,39.1589,39.024,39.1409,116588.0
2016-04-07 15:15:00,43.52,43.54,43.49,43.52,38646.0,39.1409,39.1589,39.1139,39.1409,38646.0
2016-04-07 15:20:00,43.52,43.52,43.49,43.52,42290.0,39.1409,39.1409,39.1139,39.1409,42290.0
2016-04-07 15:25:00,43.52,43.56,43.49,43.55,52936.0,39.1409,39.1768,39.1139,39.1679,52936.0
2016-04-07 15:30:00,43.55,43.67,43.55,43.65,68700.0,39.1679,39.2758,39.1679,39.2578,68700.0
2016-04-07 15:35:00,43.65,43.67,43.57,43.6,51230.0,39.2578,39.2758,39.1858,39.2128,51230.0
2016-04-07 15:40:00,43.6,43.63,43.56,43.63,42877.0,39.2128,39.2398,39.1768,39.2398,42877.0
2016-04-07 15:45:00,43.63,43.67,43.63,43.67,94595.0,39.2398,39.2758,39.2398,39.2758,94595.0
2016-04-07 15:50:00,43.66,43.67,43.58,43.66,87849.0,39.2668,39.2758,39.1948,39.2668,87849.0
2016-04-07 15:55:00,43.65,43.68,43.58,43.66,233662.0,39.2578,39.2848,39.1948,39.2668,233662.0
2016-04-08 09:30:00,43.9,43.98,43.68,43.69,91444.0,39.4826,39.5546,39.2848,39.2938,91444.0
2016-04-08 09:35:00,43.66,44.29,43.66,44.29,91614.0,39.2668,39.8334,39.2668,39.8334,91614.0
2016-04-08 09:40:00,44.28,44.34,44.07,44.28,93648.0,39.8244,39.8784,39.6355,39.8244,93648.0
2016-04-08 09:45:00,44.28,44.29,44.08,44.2,45834.0,39.8244,39.8334,39.6445,39.7524,45834.0
2016-04-08 09:50:00,44.21,44.3,44.09,44.22,43109.0,39.7614,39.8424,39.6535,39.7704,43109.0
2016-04-08 09:55:00,44.2,44.42,44.16,44.31,48573.0,39.7524,39.9503,39.7165,39.8514,48573.0
2016-04-08 10:00:00,44.33,44.35,44.19,44.2,43548.0,39.8694,39.8874,39.7435,39.7524,43548.0
2016-04-08 10:05:00,44.2,44.26,44.12,44.12,27613.0,39.7524,39.8064,39.6805,39.6805,27613.0
2016-04-08 10:10:00,44.12,44.23,44.09,44.19,49435.0,39.6805,39.7794,39.6535,39.7435,49435.0
2016-04-08 10:15:00,44.18,44.25,44.18,44.2,24416.0,39.7345,39.7974,39.7345,39.7524,24416.0
2016-04-08 10:20:00,44.2,44.22,44.12,44.15,30274.0,39.7524,39.7704,39.6805,39.7075,30274.0
2016-04-08 10:25:00,44.16,44.5,44.13,44.49,245725.0,39.7165,40.0223,39.6895,40.0133,245725.0
2016-04-08 10:30:00,44.49,44.52,44.44,44.45,80719.0,40.0133,40.0403,39.9683,39.9773,80719.0
2016-04-08 10:35:00,44.45,44.55,44.45,44.49,56376.0,39.9773,40.0672,39.9773,40.0133,56376.0
2016-04-08 10:40:00,44.48,44.59,44.48,44.58,40401.0,40.0043,40.1032,40.0043,40.0942,40401.0
2016-04-08 10:45:00,44.59,44.65,44.57,44.6,50679.0,40.1032,40.1572,40.0852,40.1122,50679.0
2016-04-08 10:50:00,44.6,44.61,44.53,44.55,47954.0,40.1122,40.1212,40.0492,40.0672,47954.0
2016-04-08 10:55:00,44.55,44.56,44.42,44.42,33676.0,40.0672,40.0762,39.9503,39.9503,33676.0
2016-04-08 11:00:00,44.42,44.44,44.32,44.34,31720.0,39.9503,39.9683,39.8604,39.8784,31720.0
2016-04-08 11:05:00,44.33,44.42,44.33,44.41,29726.0,39.8694,39.9503,39.8694,39.9413,29726.0
2016-04-08 11:10:00,44.4,44.41,44.22,44.25,58016.0,39.9323,39.9413,39.7704,39.7974,58016.0
2016-04-08 11:15:00,44.24,44.33,44.23,44.29,38911.0,39.7884,39.8694,39.7794,39.8334,38911.0
2016-04-08 11:20:00,44.3,44.34,44.28,44.34,34624.0,39.8424,39.8784,39.8244,39.8784,34624.0
2016-04-08 11:25:00,44.34,44.35,44.3,44.31,48505.0,39.8784,39.8874,39.8424,39.8514,48505.0
2016-04-08 11:30:00,44.3,44.31,44.16,44.19,36188.0,39.8424,39.8514,39.7165,39.7435,36188.0
2016-04-08 11:35:00,44.19,44.2,44.03,44.06,50841.0,39.7435,39.7524,39.5996,39.6265,50841.0
2016-04-08 11:40:00,44.06,44.16,44.04,44.12,78641.0,39.6265,39.7165,39.6085,39.6805,78641.0
2016-04-08 11:45:00,44.12,44.3,44.1,44.28,33111.0,39.6805,39.8424,39.6625,39.8244,33111.0
2016-04-08 11:50:00,44.28,44.36,44.26,44.34,33709.0,39.8244,39.8964,39.8064,39.8784,33709.0
2016-04-08 11:55:00,44.35,44.48,44.34,44.47,24269.0,39.8874,40.0043,39.8784,39.9953,24269.0
2016-04-08 12:00:00,44.47,44.48,44.4,44.41,24891.0,39.9953,40.0043,39.9323,39.9413,24891.0
2016-04-08 12:05:00,44.41,44.46,44.38,44.46,23020.0,39.9413,39.9863,39.9143,39.9863,23020.0
2016-04-08 12:10:00,44.46,44.49,44.4,44.46,32536.0,39.9863,40.0133,39.9323,39.9863,32536.0
2016-04-08 12:15:00,44.45,44.46,44.36,44.39,25432.0,39.9773,39.9863,39.8964,39.9233,25432.0
2016-04-08 12:20:00,44.4,44.43,44.36,44.43,20538.0,39.9323,39.9593,39.8964,39.9593,20538.0
2016-04-08 12:25:00,44.43,44.43,44.34,44.36,23690.0,39.9593,39.9593,39.8784,39.8964,23690.0
2016-04-08 12:30:00,44.35,44.39,44.29,44.37,33790.0,39.8874,39.9233,39.8334,39.9053,33790.0
2016-04-08 12:35:00,44.39,44.43,44.36,44.41,19208.0,39.9233,39.9593,39.8964,39.9413,19208.0
2016-04-08 12:40:00,44.4,44.45,44.38,44.43,16095.0,39.9323,39.9773,39.9143,39.9593,16095.0
2016-04-08 12:45:00,44.42,44.42,44.34,44.4,24045.0,39.9503,39.9503,39.8784,39.9323,24045.0
2016-04-08 12:50:00,44.4,44.44,44.4,44.41,17473.0,39.9323,39.9683,39.9323,39.9413,17473.0
2016-04-08 12:55:00,44.4,44.42,44.38,44.41,14365.0,39.9323,39.9503,39.9143,39.9413,14365.0
2016-04-08 13:00:00,44.42,44.44,44.37,44.38,13897.0,39.9503,39.9683,39.9053,39.9143,13897.0
2016-04-08 13:05:00,44.38,44.42,44.37,44.4,15736.0,39.9143,39.9503,39.9053,39.9323,15736.0
2016-04-08 13:10:00,44.41,44.45,44.37,44.45,22474.0,39.9413,39.9773,39.9053,39.9773,22474.0
2016-04-08 13:15:00,44.45,44.45,44.37,44.38,15135.0,39.9773,39.9773,39.9053,39.9143,15135.0
2016-04-08 13:20:00,44.37,44.45,44.37,44.41,22690.0,39.9053,39.9773,39.9053,39.9413,22690.0
2016-04-08 13:25:00,44.41,44.41,44.34,44.36,17270.0,39.9413,39.9413,39.8784,39.8964,17270.0
2016-04-08 13:30:00,44.35,44.39,44.33,44.38,17637.0,39.8874,39.9233,39.8694,39.9143,17637.0
2016-04-08 13:35:00,44.39,44.42,44.37,44.38,20831.0,39.9233,39.9503,39.9053,39.9143,20831.0
2016-04-08 13:40:00,44.38,44.41,44.37,44.39,19174.0,39.9143,39.9413,39.9053,39.9233,19174.0
2016-04-08 13:45:00,44.38,44.5,44.38,44.5,51065.0,39.9143,40.0223,39.9143,40.0223,51065.0
2016-04-08 13:50:00,44.49,44.6,44.48,44.59,98160.0,40.0133,40.1122,40.0043,40.1032,98160.0
2016-04-08 13:55:00,44.59,44.59,44.5,44.53,66939.0,40.1032,40.1032,40.0223,40.0492,66939.0
2016-04-08 14:00:00,44.53,44.54,44.5,44.51,32400.0,40.0492,40.0582,40.0223,40.0313,32400.0
2016-04-08 14:05:00,44.52,44.53,44.49,44.5,32059.0,40.0403,40.0492,40.0133,40.0223,32059.0
2016-04-08 14:10:00,44.5,44.54,44.49,44.54,22464.0,40.0223,40.0582,40.0133,40.0582,22464.0
2016-04-08 14:15:00,44.53,44.6,44.53,44.55,47735.0,40.0492,40.1122,40.0492,40.0672,47735.0
2016-04-08 14:20:00,44.56,44.59,44.54,44.55,24809.0,40.0762,40.1032,40.0582,40.0672,24809.0
2016-04-08 14:25:00,44.55,44.57,44.53,44.54,80747.0,40.0672,40.0852,40.0492,40.0582,80747.0
2016-04-08 14:30:00,44.54,44.54,44.47,44.48,47003.0,40.0582,40.0582,39.9953,40.0043,47003.0
2016-04-08 14:35:00,44.47,44.52,44.43,44.45,77118.0,39.9953,40.0403,39.9593,39.9773,77118.0
2016-04-08 14:40:00,44.44,44.49,44.44,44.47,32257.0,39.9683,40.0133,39.9683,39.9953,32257.0
2016-04-08 14:45:00,44.48,44.52,44.47,44.51,46115.0,40.0043,40.0403,39.9953,40.0313,46115.0
2016-04-08 14:50:00,44.5,44.51,44.45,44.46,50212.0,40.0223,40.0313,39.9773,39.9863,50212.0
2016-04-08 14:55:00,44.45,44.46,44.41,44.45,43017.0,39.9773,39.9863,39.9413,39.9773,43017.0
2016-04-08 15:00:00,44.45,44.49,44.42,44.43,88431.0,39.9773,40.0133,39.9503,39.9593,88431.0
2016-04-08 15:05:00,44.45,44.45,44.32,44.32,74466.0,39.9773,39.9773,39.8604,39.8604,74466.0
2016-04-08 15:10:00,44.32,44.42,44.31,44.39,75699.0,39.8604,39.9503,39.8514,39.9233,75699.0
2016-04-08 15:15:00,44.39,44.45,44.38,44.41,46477.0,39.9233,39.9773,39.9143,39.9413,46477.0
2016-04-08 15:20:00,44.41,44.49,44.4,44.48,46080.0,39.9413,40.0133,39.9323,40.0043,46080.0
2016-04-08 15:25:00,44.49,44.5,44.44,44.44,56569.0,40.0133,40.0223,39.9683,39.9683,56569.0
2016-04-08 15:30:00,44.44,44.47,44.38,44.41,74565.0,39.9683,39.9953,39.9143,39.9413,74565.0
2016-04-08 15:35:00,44.41,44.46,44.4,44.43,49277.0,39.9413,39.9863,39.9323,39.9593,49277.0
2016-04-08 15:40:00,44.42,44.43,44.34,44.39,80217.0,39.9503,39.9593,39.8784,39.9233,80217.0
2016-04-08 15:45:00,44.38,44.49,44.38,44.45,141065.0,39.9143,40.0133,39.9143,39.9773,141065.0
2016-04-08 15:50:00,44.45,44.5,44.43,44.5,138284.0,39.9773,40.0223,39.9593,40.0223,138284.0
2016-04-08 15:55:00,44.5,44.5,44.43,44.5,234628.0,40.0223,40.0223,39.9593,40.0223,234628.0
2016-04-11 09:30:00,44.75,45.25,44.75,45.12,147132.0,40.2471,40.6968,40.2471,40.5799,147132.0
2016-04-11 09:35:00,45.11,45.43,45.08,45.36,105337.0,40.5709,40.8587,40.5439,40.7957,105337.0
2016-04-11 09:40:00,45.37,45.45,45.19,45.23,95480.0,40.8047,40.8767,40.6428,40.6788,95480.0
2016-04-11 09:45:00,45.26,45.39,45.21,45.34,45910.0,40.7058,40.8227,40.6608,40.7777,45910.0
2016-04-11 09:50:00,45.34,45.61,45.28,45.52,150253.0,40.7777,41.0206,40.7238,40.9396,150253.0
2016-04-11 09:55:00,45.53,45.56,45.4,45.5,150197.0,40.9486,40.9756,40.8317,40.9216,150197.0
2016-04-11 10:00:00,45.5,45.52,45.33,45.36,199987.0,40.9216,40.9396,40.7687,40.7957,199987.0
2016-04-11 10:05:00,45.36,45.42,45.26,45.26,170442.0,40.7957,40.8497,40.7058,40.7058,170442.0
2016-04-11 10:10:00,45.27,45.41,45.25,45.37,184933.0,40.7148,40.8407,40.6968,40.8047,184933.0
2016-04-11 10:15:00,45.36,45.42,45.36,45.38,126227.0,40.7957,40.8497,40.7957,40.8137,126227.0
2016-04-11 10:20:00,45.38,45.44,45.34,45.4,78079.0,40.8137,40.8677,40.7777,40.8317,78079.0
2016-04-11 10:25:00,45.4,45.42,45.32,45.36,54144.0,40.8317,40.8497,40.7598,40.7957,54144.0
2016-04-11 10:30:00,45.37,45.4,45.15,45.16,96803.0,40.8047,40.8317,40.6069,40.6159,96803.0
2016-04-11 10:35:00,45.16,45.25,45.15,45.23,84051.0,40.6159,40.6968,40.6069,40.6788,84051.0
2016-04-11 10:40:00,45.22,45.23,45.01,45.02,98170.0,40.6698,40.6788,40.4809,40.4899,98170.0
2016-04-11 10:45:00,45.02,45.02,44.95,44.95,96178.0,40.4899,40.4899,40.427,40.427,96178.0
2016-04-11 10:50:00,44.95,44.96,44.84,44.91,75731.0,40.427,40.436,40.3281,40.391,75731.0
2016-04-11 10:55:00,44.9,44.94,44.7,44.71,99452.0,40.382,40.418,40.2021,40.2111,99452.0
2016-04-11 11:00:00,44.71,44.73,44.61,44.62,142137.0,40.2111,40.2291,40.1212,40.1302,142137.0
2016-04-11 11:05:00,44.62,44.8,44.6,44.72,65196.0,40.1302,40.2921,40.1122,40.2201,65196.0
2016-04-11 11:10:00,44.73,44.73,44.67,44.7,52400.0,40.2291,40.2291,40.1752,40.2021,52400.0
2016-04-11 11:15:00,44.7,44.72,44.66,44.69,35568.0,40.2021,40.2201,40.1662,40.1931,35568.0
2016-04-11 11:20:00,44.69,44.78,44.67,44.75,62116.0,40.1931,40.2741,40.1752,40.2471,62116.0
2016-04-11 11:25:00,44.75,44.86,44.74,44.83,36068.0,40.2471,40.346,40.2381,40.3191,36068.0
2016-04-11 11:30:00,44.83,45.1,44.76,44.76,110852.0,40.3191,40.5619,40.2561,40.2561,110852.0
2016-04-11 11:35:00,44.76,44.81,44.72,44.72,23880.0,40.2561,40.3011,40.2201,40.2201,23880.0
2016-04-11 11:40:00,44.73,44.75,44.6,44.61,36776.0,40.2291,40.2471,40.1122,40.1212,36776.0
2016-04-11 11:45:00,44.61,44.66,44.59,44.65,42281.0,40.1212,40.1662,40.1032,40.1572,42281.0
2016-04-11 11:50:00,44.66,44.71,44.6,44.62,48007.0,40.1662,40.2111,40.1122,40.1302,48007.0
2016-04-11 11:55:00,44.62,44.63,44.52,44.6,57838.0,40.1302,40.1392,40.0403,40.1122,57838.0
2016-04-11 12:00:00,44.61,44.63,44.55,44.63,34574.0,40.1212,40.1392,40.0672,40.1392,34574.0
2016-04-11 12:05:00,44.63,44.63,44.55,44.55,31587.0,40.1392,40.1392,40.0672,40.0672,31587.0
2016-04-11 12:10:00,44.55,44.7,44.55,44.62,26664.0,40.0672,40.2021,40.0672,40.1302,26664.0
2016-04-11 12:15:00,44.62,44.73,44.61,44.69,43913.0,40.1302,40.2291,40.1212,40.1931,43913.0
2016-04-11 12:20:00,44.69,44.78,44.67,44.75,30900.0,40.1931,40.2741,40.1752,40.2471,30900.0
2016-04-11 12:25:00,44.75,44.79,44.74,44.75,31225.0,40.2471,40.2831,40.2381,40.2471,31225.0
2016-04-11 12:30:00,44.74,44.83,44.74,44.8,58737.0,40.2381,40.3191,40.2381,40.2921,58737.0
2016-04-11 12:35:00,44.79,44.83,44.77,44.81,40103.0,40.2831,40.3191,40.2651,40.3011,40103.0
2016-04-11 12:40:00,44.8,44.89,44.78,44.89,37965.0,40.2921,40.373,40.2741,40.373,37965.0
2016-04-11 12:45:00,44.89,45.01,44.88,44.98,58665.0,40.373,40.4809,40.364,40.454,58665.0
2016-04-11 12:50:00,44.97,45.0,44.94,44.98,43928.0,40.445,40.472,40.418,40.454,43928.0
2016-04-11 12:55:00,44.98,44.99,44.9,44.91,24237.0,40.454,40.463,40.382,40.391,24237.0
2016-04-11 13:00:00,44.9,44.99,44.9,44.92,24005.0,40.382,40.463,40.382,40.4,24005.0
2016-04-11 13:05:00,44.93,44.95,44.88,44.89,38797.0,40.409,40.427,40.364,40.373,38797.0
2016-04-11 13:10:00,44.9,45.01,44.89,44.98,35622.0,40.382,40.4809,40.373,40.454,35622.0
2016-04-11 13:15:00,44.97,44.97,44.88,44.88,21012.0,40.445,40.445,40.364,40.364,21012.0
2016-04-11 13:20:00,44.88,44.92,44.86,44.89,21820.0,40.364,40.4,40.346,40.373,21820.0
2016-04-11 13:25:00,44.88,44.91,44.83,44.84,18769.0,40.364,40.391,40.3191,40.3281,18769.0
2016-04-11 13:30:00,44.84,44.89,44.81,44.89,37445.0,40.3281,40.373,40.3011,40.373,37445.0
2016-04-11 13:35:00,44.89,44.91,44.82,44.84,25801.0,40.373,40.391,40.3101,40.3281,25801.0
2016-04-11 13:40:00,44.84,44.86,44.79,44.85,15487.0,40.3281,40.346,40.2831,40.337,15487.0
2016-04-11 13:45:00,44.84,44.85,44.78,44.8,22701.0,40.3281,40.337,40.2741,40.2921,22701.0
2016-04-11 13:50:00,44.81,44.82,44.78,44.8,17817.0,40.3011,40.3101,40.2741,40.2921,17817.0
2016-04-11 13:55:00,44.8,44.82,44.76,44.77,20047.0,40.2921,40.3101,40.2561,40.2651,20047.0
2016-04-11 14:00:00,44.77,44.79,44.66,44.66,41020.0,40.2651,40.2831,40.1662,40.1662,41020.0
2016-04-11 14:05:00,44.66,44.71,44.65,44.67,42008.0,40.1662,40.2111,40.1572,40.1752,42008.0
2016-04-11 14:10:00,44.67,44.68,44.59,44.59,68445.0,40.1752,40.1842,40.1032,40.1032,68445.0
2016-04-11 14:15:00,44.59,44.67,44.58,44.66,61233.0,40.1032,40.1752,40.0942,40.1662,61233.0
2016-04-11 14:20:00,44.65,44.73,44.65,44.71,31250.0,40.1572,40.2291,40.1572,40.2111,31250.0
2016-04-11 14:25:00,44.71,44.77,44.69,44.72,38348.0,40.2111,40.2651,40.1931,40.2201,38348.0
2016-04-11 14:30:00,44.71,44.77,44.7,44.77,31992.0,40.2111,40.2651,40.2021,40.2651,31992.0
2016-04-11 14:35:00,44.77,44.82,44.73,44.8,57423.0,40.2651,40.3101,40.2291,40.2921,57423.0
2016-04-11 14:40:00,44.8,44.8,44.73,44.76,28731.0,40.2921,40.2921,40.2291,40.2561,28731.0
2016-04-11 14:45:00,44.77,44.79,44.7,44.72,27999.0,40.2651,40.2831,40.2021,40.2201,27999.0
2016-04-11 14:50:00,44.71,44.75,44.65,44.75,37233.0,40.2111,40.2471,40.1572,40.2471,37233.0
2016-04-11 14:55:00,44.75,44.75,44.67,44.71,31727.0,40.2471,40.2471,40.1752,40.2111,31727.0
2016-04-11 15:00:00,44.72,44.72,44.65,44.67,56522.0,40.2201,40.2201,40.1572,40.1752,56522.0
2016-04-11 15:05:00,44.66,44.66,44.6,44.64,37997.0,40.1662,40.1662,40.1122,40.1482,37997.0
2016-04-11 15:10:00,44.65,44.67,44.61,44.62,50005.0,40.1572,40.1752,40.1212,40.1302,50005.0
2016-04-11 15:15:00,44.61,44.62,44.56,44.62,48310.0,40.1212,40.1302,40.0762,40.1302,48310.0
2016-04-11 15:20:00,44.61,44.63,44.56,44.57,87404.0,40.1212,40.1392,40.0762,40.0852,87404.0
2016-04-11 15:25:00,44.56,44.61,44.5,44.51,136313.0,40.0762,40.1212,40.0223,40.0313,136313.0
2016-04-11 15:30:00,44.51,44.53,44.47,44.5,72027.0,40.0313,40.0492,39.9953,40.0223,72027.0
2016-04-11 15:35:00,44.51,44.51,44.44,44.47,102592.0,40.0313,40.0313,39.9683,39.9953,102592.0
2016-04-11 15:40:00,44.47,44.48,44.41,44.46,93917.0,39.9953,40.0043,39.9413,39.9863,93917.0
2016-04-11 15:45:00,44.45,44.48,44.39,44.4,148135.0,39.9773,40.0043,39.9233,39.9323,148135.0
2016-04-11 15:50:00,44.41,44.44,44.39,44.41,122502.0,39.9413,39.9683,39.9233,39.9413,122502.0
2016-04-11 15:55:00,44.41,44.44,44.36,44.39,226254.0,39.9413,39.9683,39.8964,39.9233,226254.0
2016-04-12 09:30:00,44.38,44.71,44.37,44.47,79873.0,39.9143,40.2111,39.9053,39.9953,79873.0
2016-04-12 09:35:00,44.48,44.69,44.48,44.65,81202.0,40.0043,40.1931,40.0043,40.1572,81202.0
2016-04-12 09:40:00,44.65,44.74,44.57,44.69,52888.0,40.1572,40.2381,40.0852,40.1931,52888.0
2016-04-12 09:45:00,44.69,44.84,44.65,44.79,42994.0,40.1931,40.3281,40.1572,40.2831,42994.0
2016-04-12 09:50:00,44.78,44.81,44.61,44.63,45963.0,40.2741,40.3011,40.1212,40.1392,45963.0
2016-04-12 09:55:00,44.63,44.63,44.41,44.48,66414.0,40.1392,40.1392,39.9413,40.0043,66414.0
2016-04-12 10:00:00,44.47,44.55,44.45,44.5,35259.0,39.9953,40.0672,39.9773,40.0223,35259.0
2016-04-12 10:05:00,44.49,44.53,44.42,44.43,39418.0,40.0133,40.0492,39.9503,39.9593,39418.0
2016-04-12 10:10:00,44.42,44.44,44.32,44.38,49279.0,39.9503,39.9683,39.8604,39.9143,49279.0
2016-04-12 10:15:00,44.38,44.39,44.29,44.36,43183.0,39.9143,39.9233,39.8334,39.8964,43183.0
2016-04-12 10:20:00,44.36,44.36,44.23,44.29,48069.0,39.8964,39.8964,39.7794,39.8334,48069.0
2016-04-12 10:25:00,44.3,44.49,44.29,44.49,49401.0,39.8424,40.0133,39.8334,40.0133,49401.0
2016-04-12 10:30:00,44.5,44.61,44.46,44.5,56484.0,40.0223,40.1212,39.9863,40.0223,56484.0
2016-04-12 10:35:00,44.49,44.53,44.38,44.46,40381.0,40.0133,40.0492,39.9143,39.9863,40381.0
2016-04-12 10:40:00,44.45,44.58,44.44,44.57,24394.0,39.9773,40.0942,39.9683,40.0852,24394.0
2016-04-12 10:45:00,44.58,44.6,44.52,44.57,28490.0,40.0942,40.1122,40.0403,40.0852,28490.0
2016-04-12 10:50:00,44.58,44.73,44.58,44.67,57611.0,40.0942,40.2291,40.0942,40.1752,57611.0
2016-04-12 10:55:00,44.68,44.76,44.67,44.71,38436.0,40.1842,40.2561,40.1752,40.2111,38436.0
2016-04-12 11:00:00,44.7,44.75,44.68,44.68,35382.0,40.2021,40.2471,40.1842,40.1842,35382.0
2016-04-12 11:05:00,44.69,44.82,44.68,44.78,33703.0,40.1931,40.3101,40.1842,40.2741,33703.0
2016-04-12 11:10:00,44.79,44.79,44.69,44.72,29276.0,40.2831,40.2831,40.1931,40.2201,29276.0
2016-04-12 11:15:00,44.72,44.86,44.68,44.85,40542.0,40.2201,40.346,40.1842,40.337,40542.0
2016-04-12 11:20:00,44.85,44.85,44.79,44.84,26651.0,40.337,40.337,40.2831,40.3281,26651.0
2016-04-12 11:25:00,44.84,44.85,44.76,44.77,25949.0,40.3281,40.337,40.2561,40.2651,25949.0
2016-04-12 11:30:00,44.78,44.82,44.72,44.74,15750.0,40.2741,40.3101,40.2201,40.2381,15750.0
2016-04-12 11:35:00,44.75,44.75,44.63,44.64,41670.0,40.2471,40.2471,40.1392,40.1482,41670.0
2016-04-12 11:40:00,44.65,44.66,44.59,44.64,32741.0,40.1572,40.1662,40.1032,40.1482,32741.0
2016-04-12 11:45:00,44.63,44.69,44.6,44.61,27056.0,40.1392,40.1931,40.1122,40.1212,27056.0
2016-04-12 11:50:00,44.61,44.7,44.61,44.63,31848.0,40.1212,40.2021,40.1212,40.1392,31848.0
2016-04-12 11:55:00,44.63,44.72,44.63,44.66,121078.0,40.1392,40.2201,40.1392,40.1662,121078.0
2016-04-12 12:00:00,44.66,44.66,44.59,44.61,23710.0,40.1662,40.1662,40.1032,40.1212,23710.0
2016-04-12 12:05:00,44.6,44.61,44.49,44.5,50870.0,40.1122,40.1212,40.0133,40.0223,50870.0
2016-04-12 12:10:00,44.49,44.56,44.49,44.54,17792.0,40.0133,40.0762,40.0133,40.0582,17792.0
2016-04-12 12:15:00,44.54,44.58,44.52,44.52,16617.0,40.0582,40.0942,40.0403,40.0403,16617.0
2016-04-12 12:20:00,44.52,44.53,44.47,44.53,14920.0,40.0403,40.0492,39.9953,40.0492,14920.0
2016-04-12 12:25:00,44.52,44.54,44.49,44.54,25554.0,40.0403,40.0582,40.0133,40.0582,25554.0
2016-04-12 12:30:00,44.54,44.6,44.54,44.55,21925.0,40.0582,40.1122,40.0582,40.0672,21925.0
2016-04-12 12:35:00,44.56,44.58,44.53,44.56,32467.0,40.0762,40.0942,40.0492,40.0762,32467.0
2016-04-12 12:40:00,44.56,44.59,44.52,44.57,34858.0,40.0762,40.1032,40.0403,40.0852,34858.0
2016-04-12 12:45:00,44.56,44.57,44.5,44.53,23728.0,40.0762,40.0852,40.0223,40.0492,23728.0
2016-04-12 12:50:00,44.53,44.63,44.52,44.58,33053.0,40.0492,40.1392,40.0403,40.0942,33053.0
2016-04-12 12:55:00,44.58,44.63,44.56,44.61,16386.0,40.0942,40.1392,40.0762,40.1212,16386.0
2016-04-12 13:00:00,44.6,44.6,44.52,44.54,16922.0,40.1122,40.1122,40.0403,40.0582,16922.0
2016-04-12 13:05:00,44.53,44.56,44.5,44.5,12795.0,40.0492,40.0762,40.0223,40.0223,12795.0
2016-04-12 13:10:00,44.5,44.53,44.46,44.51,27137.0,40.0223,40.0492,39.9863,40.0313,27137.0
2016-04-12 13:15:00,44.52,44.53,44.47,44.51,44981.0,40.0403,40.0492,39.9953,40.0313,44981.0
2016-04-12 13:20:00,44.51,44.61,44.49,44.6,30538.0,40.0313,40.1212,40.0133,40.1122,30538.0
2016-04-12 13:25:00,44.59,44.62,44.56,44.57,21561.0,40.1032,40.1302,40.0762,40.0852,21561.0
2016-04-12 13:30:00,44.56,44.63,44.55,44.57,14871.0,40.0762,40.1392,40.0672,40.0852,14871.0
2016-04-12 13:35:00,44.57,44.6,44.55,44.55,24093.0,40.0852,40.1122,40.0672,40.0672,24093.0
2016-04-12 13:40:00,44.56,44.61,44.54,44.61,12090.0,40.0762,40.1212,40.0582,40.1212,12090.0
2016-04-12 13:45:00,44.6,44.65,44.55,44.58,29832.0,40.1122,40.1572,40.0672,40.0942,29832.0
2016-04-12 13:50:00,44.59,44.64,44.59,44.64,22061.0,40.1032,40.1482,40.1032,40.1482,22061.0
2016-04-12 13:55:00,44.64,44.74,44.63,44.72,39644.0,40.1482,40.2381,40.1392,40.2201,39644.0
2016-04-12 14:00:00,44.73,44.75,44.67,44.74,51274.0,40.2291,40.2471,40.1752,40.2381,51274.0
2016-04-12 14:05:00,44.73,44.73,44.66,44.68,35410.0,40.2291,40.2291,40.1662,40.1842,35410.0
2016-04-12 14:10:00,44.68,44.75,44.67,44.74,44649.0,40.1842,40.2471,40.1752,40.2381,44649.0
2016-04-12 14:15:00,44.74,44.78,44.71,44.73,54354.0,40.2381,40.2741,40.2111,40.2291,54354.0
2016-04-12 14:20:00,44.73,44.74,44.66,44.74,60845.0,40.2291,40.2381,40.1662,40.2381,60845.0
2016-04-12 14:25:00,44.73,44.74,44.69,44.72,38899.0,40.2291,40.2381,40.1931,40.2201,38899.0
2016-04-12 14:30:00,44.72,44.78,44.7,44.78,20958.0,40.2201,40.2741,40.2021,40.2741,20958.0
2016-04-12 14:35:00,44.79,44.83,44.78,44.82,26693.0,40.2831,40.3191,40.2741,40.3101,26693.0
2016-04-12 14:40:00,44.81,44.84,44.79,44.81,24082.0,40.3011,40.3281,40.2831,40.3011,24082.0
2016-04-12 14:45:00,44.82,44.86,44.82,44.84,39936.0,40.3101,40.346,40.3101,40.3281,39936.0
2016-04-12 14:50:00,44.85,44.88,44.82,44.85,35778.0,40.337,40.364,40.3101,40.337,35778.0
2016-04-12 14:55:00,44.85,44.86,44.81,44.85,24541.0,40.337,40.346,40.3011,40.337,24541.0
2016-04-12 15:00:00,44.85,44.92,44.84,44.9,72640.0,40.337,40.4,40.3281,40.382,72640.0
2016-04-12 15:05:00,44.9,44.95,44.89,44.95,71386.0,40.382,40.427,40.373,40.427,71386.0
2016-04-12 15:10:00,44.95,44.95,44.88,44.88,52699.0,40.427,40.427,40.364,40.364,52699.0
2016-04-12 15:15:00,44.89,44.9,44.84,44.88,38988.0,40.373,40.382,40.3281,40.364,38988.0
2016-04-12 15:20:00,44.88,44.9,44.82,44.83,137759.0,40.364,40.382,40.3101,40.3191,137759.0
2016-04-12 15:25:00,44.83,44.85,44.76,44.82,72442.0,40.3191,40.337,40.2561,40.3101,72442.0
2016-04-12 15:30:00,44.82,44.86,44.77,44.85,75449.0,40.3101,40.346,40.2651,40.337,75449.0
2016-04-12 15:35:00,44.86,44.86,44.72,44.72,87887.0,40.346,40.346,40.2201,40.2201,87887.0
2016-04-12 15:40:00,44.73,44.81,44.72,44.75,99736.0,40.2291,40.3011,40.2201,40.2471,99736.0
2016-04-12 15:45:00,44.74,44.79,44.67,44.68,85184.0,40.2381,40.2831,40.1752,40.1842,85184.0
2016-04-12 15:50:00,44.68,44.72,44.63,44.63,148573.0,40.1842,40.2201,40.1392,40.1392,148573.0
2016-04-12 15:55:00,44.63,44.67,44.62,44.65,236722.0,40.1392,40.1752,40.1302,40.1572,236722.0
2016-04-13 09:30:00,45.07,45.16,44.94,45.04,197754.0,40.5349,40.6159,40.418,40.5079,197754.0
2016-04-13 09:35:00,45.04,45.07,44.89,44.9,169429.0,40.5079,40.5349,40.373,40.382,169429.0
2016-04-13 09:40:00,44.9,45.0,44.76,44.93,242477.0,40.382,40.472,40.2561,40.409,242477.0
2016-04-13 09:45:00,44.93,45.0,44.86,44.89,198808.0,40.409,40.472,40.346,40.373,198808.0
2016-04-13 09:50:00,44.88,45.01,44.82,45.0,133016.0,40.364,40.4809,40.3101,40.472,133016.0
2016-04-13 09:55:00,44.99,45.16,44.97,45.03,184915.0,40.463,40.6159,40.445,40.4989,184915.0
2016-04-13 10:00:00,45.04,45.14,45.03,45.04,134099.0,40.5079,40.5979,40.4989,40.5079,134099.0
2016-04-13 10:05:00,45.02,45.07,44.98,45.01,113333.0,40.4899,40.5349,40.454,40.4809,113333.0
2016-04-13 10:10:00,45.0,45.1,45.0,45.03,90795.0,40.472,40.5619,40.472,40.4989,90795.0
2016-04-13 10:15:00,45.04,45.14,45.02,45.07,151473.0,40.5079,40.5979,40.4899,40.5349,151473.0
2016-04-13 10:20:00,45.07,45.12,44.99,45.0,83981.0,40.5349,40.5799,40.463,40.472,83981.0
2016-04-13 10:25:00,44.99,45.1,44.97,45.0,217388.0,40.463,40.5619,40.445,40.472,217388.0
2016-04-13 10:30:00,45.02,45.1,44.99,45.09,44618.0,40.4899,40.5619,40.463,40.5529,44618.0
2016-04-13 10:35:00,45.09,45.1,44.96,45.04,97500.0,40.5529,40.5619,40.436,40.5079,97500.0
2016-04-13 10:40:00,45.04,45.28,45.03,45.28,95187.0,40.5079,40.7238,40.4989,40.7238,95187.0
2016-04-13 10:45:00,45.28,45.32,45.17,45.25,97785.0,40.7238,40.7598,40.6248,40.6968,97785.0
2016-04-13 10:50:00,45.25,45.33,45.24,45.3,90249.0,40.6968,40.7687,40.6878,40.7418,90249.0
2016-04-13 10:55:00,45.3,45.32,45.19,45.21,126215.0,40.7418,40.7598,40.6428,40.6608,126215.0
2016-04-13 11:00:00,45.2,45.28,45.19,45.24,65544.0,40.6518,40.7238,40.6428,40.6878,65544.0
2016-04-13 11:05:00,45.25,45.29,45.16,45.29,114962.0,40.6968,40.7328,40.6159,40.7328,114962.0
2016-04-13 11:10:00,45.28,45.28,45.19,45.2,59561.0,40.7238,40.7238,40.6428,40.6518,59561.0
2016-04-13 11:15:00,45.19,45.28,45.18,45.25,103779.0,40.6428,40.7238,40.6338,40.6968,103779.0
2016-04-13 11:20:00,45.26,45.39,45.26,45.29,81030.0,40.7058,40.8227,40.7058,40.7328,81030.0
2016-04-13 11:25:00,45.3,45.6,45.29,45.56,163439.0,40.7418,41.0116,40.7328,40.9756,163439.0
2016-04-13 11:30:00,45.56,45.59,45.51,45.59,58094.0,40.9756,41.0026,40.9306,41.0026,58094.0
2016-04-13 11:35:00,45.59,45.75,45.58,45.64,105358.0,41.0026,41.1465,40.9936,41.0476,105358.0
2016-04-13 11:40:00,45.64,45.73,45.62,45.62,60108.0,41.0476,41.1285,41.0296,41.0296,60108.0
2016-04-13 11:45:00,45.62,45.69,45.62,45.62,35356.0,41.0296,41.0925,41.0296,41.0296,35356.0
2016-04-13 11:50:00,45.63,45.69,45.6,45.62,82785.0,41.0386,41.0925,41.0116,41.0296,82785.0
2016-04-13 11:55:00,45.63,45.74,45.63,45.69,58366.0,41.0386,41.1375,41.0386,41.0925,58366.0
2016-04-13 12:00:00,45.69,45.78,45.66,45.77,150344.0,41.0925,41.1735,41.0655,41.1645,150344.0
2016-04-13 12:05:00,45.77,45.87,45.76,45.82,124023.0,41.1645,41.2544,41.1555,41.2094,124023.0
2016-04-13 12:10:00,45.82,45.95,45.82,45.94,144797.0,41.2094,41.3264,41.2094,41.3174,144797.0
2016-04-13 12:15:00,45.94,45.99,45.93,45.98,60883.0,41.3174,41.3623,41.3084,41.3533,60883.0
2016-04-13 12:20:00,45.98,45.98,45.9,45.94,58993.0,41.3533,41.3533,41.2814,41.3174,58993.0
2016-04-13 12:25:00,45.94,45.98,45.85,45.91,62206.0,41.3174,41.3533,41.2364,41.2904,62206.0
2016-04-13 12:30:00,45.9,45.9,45.81,45.82,48280.0,41.2814,41.2814,41.2004,41.2094,48280.0
2016-04-13 12:35:00,45.82,45.84,45.78,45.82,62544.0,41.2094,41.2274,41.1735,41.2094,62544.0
2016-04-13 12:40:00,45.81,45.88,45.8,45.81,43619.0,41.2004,41.2634,41.1915,41.2004,43619.0
2016-04-13 12:45:00,45.8,45.85,45.78,45.8,50312.0,41.1915,41.2364,41.1735,41.1915,50312.0
2016-04-13 12:50:00,45.8,45.84,45.79,45.82,40242.0,41.1915,41.2274,41.1825,41.2094,40242.0
2016-04-13 12:55:00,45.82,45.83,45.75,45.75,39135.0,41.2094,41.2184,41.1465,41.1465,39135.0
2016-04-13 13:00:00,45.75,45.82,45.74,45.81,55812.0,41.1465,41.2094,41.1375,41.2004,55812.0
2016-04-13 13:05:00,45.8,45.82,45.75,45.78,36543.0,41.1915,41.2094,41.1465,41.1735,36543.0
2016-04-13 13:10:00,45.79,45.79,45.71,45.72,28889.0,41.1825,41.1825,41.1105,41.1195,28889.0
2016-04-13 13:15:00,45.73,45.76,45.66,45.68,40635.0,41.1285,41.1555,41.0655,41.0835,40635.0
2016-04-13 13:20:00,45.69,45.79,45.64,45.76,63923.0,41.0925,41.1825,41.0476,41.1555,63923.0
2016-04-13 13:25:00,45.77,45.79,45.73,45.74,16349.0,41.1645,41.1825,41.1285,41.1375,16349.0
2016-04-13 13:30:00,45.75,45.76,45.67,45.68,41785.0,41.1465,41.1555,41.0745,41.0835,41785.0
2016-04-13 13:35:00,45.69,45.7,45.6,45.7,53422.0,41.0925,41.1015,41.0116,41.1015,53422.0
2016-04-13 13:40:00,45.7,45.75,45.64,45.66,48600.0,41.1015,41.1465,41.0476,41.0655,48600.0
2016-04-13 13:45:00,45.66,45.73,45.66,45.7,23977.0,41.0655,41.1285,41.0655,41.1015,23977.0
2016-04-13 13:50:00,45.7,45.77,45.69,45.74,25458.0,41.1015,41.1645,41.0925,41.1375,25458.0
2016-04-13 13:55:00,45.73,45.79,45.72,45.77,27640.0,41.1285,41.1825,41.1195,41.1645,27640.0
2016-04-13 14:00:00,45.76,45.77,45.72,45.75,11599.0,41.1555,41.1645,41.1195,41.1465,11599.0
2016-04-13 14:05:00,45.74,45.78,45.71,45.76,29685.0,41.1375,41.1735,41.1105,41.1555,29685.0
2016-04-13 14:10:00,45.77,45.8,45.73,45.75,36774.0,41.1645,41.1915,41.1285,41.1465,36774.0
2016-04-13 14:15:00,45.76,45.78,45.71,45.78,28239.0,41.1555,41.1735,41.1105,41.1735,28239.0
2016-04-13 14:20:00,45.79,45.81,45.74,45.81,73270.0,41.1825,41.2004,41.1375,41.2004,73270.0
2016-04-13 14:25:00,45.81,45.83,45.76,45.78,36501.0,41.2004,41.2184,41.1555,41.1735,36501.0
2016-04-13 14:30:00,45.78,45.82,45.76,45.78,33504.0,41.1735,41.2094,41.1555,41.1735,33504.0
2016-04-13 14:35:00,45.79,45.83,45.79,45.81,30273.0,41.1825,41.2184,41.1825,41.2004,30273.0
2016-04-13 14:40:00,45.81,45.82,45.77,45.78,36534.0,41.2004,41.2094,41.1645,41.1735,36534.0
2016-04-13 14:45:00,45.78,45.8,45.76,45.77,20526.0,41.1735,41.1915,41.1555,41.1645,20526.0
2016-04-13 14:50:00,45.78,45.79,45.74,45.75,24040.0,41.1735,41.1825,41.1375,41.1465,24040.0
2016-04-13 14:55:00,45.75,45.75,45.7,45.7,20255.0,41.1465,41.1465,41.1015,41.1015,20255.0
2016-04-13 15:00:00,45.71,45.77,45.7,45.77,63302.0,41.1105,41.1645,41.1015,41.1645,63302.0
2016-04-13 15:05:00,45.78,45.85,45.77,45.81,122682.0,41.1735,41.2364,41.1645,41.2004,122682.0
2016-04-13 15:10:00,45.81,45.82,45.76,45.78,80128.0,41.2004,41.2094,41.1555,41.1735,80128.0
2016-04-13 15:15:00,45.77,45.8,45.77,45.79,32509.0,41.1645,41.1915,41.1645,41.1825,32509.0
2016-04-13 15:20:00,45.8,45.81,45.75,45.8,92634.0,41.1915,41.2004,41.1465,41.1915,92634.0
2016-04-13 15:25:00,45.8,45.86,45.8,45.82,86611.0,41.1915,41.2454,41.1915,41.2094,86611.0
2016-04-13 15:30:00,45.81,45.9,45.81,45.88,86267.0,41.2004,41.2814,41.2004,41.2634,86267.0
2016-04-13 15:35:00,45.89,45.9,45.85,45.86,54313.0,41.2724,41.2814,41.2364,41.2454,54313.0
2016-04-13 15:40:00,45.87,45.88,45.82,45.84,71143.0,41.2544,41.2634,41.2094,41.2274,71143.0
2016-04-13 15:45:00,45.84,45.87,45.84,45.85,87025.0,41.2274,41.2544,41.2274,41.2364,87025.0
2016-04-13 15:50:00,45.86,45.87,45.84,45.86,137855.0,41.2454,41.2544,41.2274,41.2454,137855.0
2016-04-13 15:55:00,45.87,45.88,45.81,45.83,302621.0,41.2544,41.2634,41.2004,41.2184,302621.0
2016-04-14 09:30:00,46.24,46.71,46.19,46.64,323129.0,41.5872,42.0099,41.5422,41.9469,323129.0
2016-04-14 09:35:00,46.63,46.63,46.28,46.6,199326.0,41.9379,41.9379,41.6232,41.911,199326.0
2016-04-14 09:40:00,46.61,46.75,46.58,46.7,103745.0,41.9199,42.0459,41.893,42.0009,103745.0
2016-04-14 09:45:00,46.66,46.8,46.52,46.6,124298.0,41.9649,42.0908,41.839,41.911,124298.0
2016-04-14 09:50:00,46.6,46.64,46.37,46.37,110756.0,41.911,41.9469,41.7041,41.7041,110756.0
2016-04-14 09:55:00,46.37,46.37,46.2,46.24,109504.0,41.7041,41.7041,41.5512,41.5872,109504.0
2016-04-14 10:00:00,46.23,46.38,46.22,46.32,85815.0,41.5782,41.7131,41.5692,41.6591,85815.0
2016-04-14 10:05:00,46.31,46.43,46.24,46.43,197019.0,41.6501,41.7581,41.5872,41.7581,197019.0
2016-04-14 10:10:00,46.44,46.59,46.43,46.5,116683.0,41.7671,41.902,41.7581,41.821,116683.0
2016-04-14 10:15:00,46.51,46.57,46.21,46.21,90059.0,41.83,41.884,41.5602,41.5602,90059.0
2016-04-14 10:20:00,46.21,46.24,46.03,46.24,161643.0,41.5602,41.5872,41.3983,41.5872,161643.0
2016-04-14 10:25:00,46.24,46.37,46.19,46.32,76500.0,41.5872,41.7041,41.5422,41.6591,76500.0
2016-04-14 10:30:00,46.33,46.34,46.17,46.2,60428.0,41.6681,41.6771,41.5242,41.5512,60428.0
2016-04-14 10:35:00,46.19,46.35,46.15,46.3,50668.0,41.5422,41.6861,41.5062,41.6411,50668.0
2016-04-14 10:40:00,46.3,46.31,46.09,46.13,139385.0,41.6411,41.6501,41.4523,41.4882,139385.0
2016-04-14 10:45:00,46.14,46.21,46.09,46.18,88638.0,41.4972,41.5602,41.4523,41.5332,88638.0
2016-04-14 10:50:00,46.19,46.33,46.15,46.32,59567.0,41.5422,41.6681,41.5062,41.6591,59567.0
2016-04-14 10:55:00,46.31,46.34,46.2,46.28,49680.0,41.6501,41.6771,41.5512,41.6232,49680.0
2016-04-14 11:00:00,46.27,46.46,46.26,46.44,65277.0,41.6142,41.785,41.6052,41.7671,65277.0
2016-04-14 11:05:00,46.43,46.48,46.38,46.43,34359.0,41.7581,41.803,41.7131,41.7581,34359.0
2016-04-14 11:10:00,46.43,46.6,46.43,46.6,69886.0,41.7581,41.911,41.7581,41.911,69886.0
2016-04-14 11:15:00,46.61,46.72,46.58,46.64,69920.0,41.9199,42.0189,41.893,41.9469,69920.0
2016-04-14 11:20:00,46.63,46.65,46.53,46.64,85210.0,41.9379,41.9559,41.848,41.9469,85210.0
2016-04-14 11:25:00,46.64,46.78,46.63,46.78,129542.0,41.9469,42.0728,41.9379,42.0728,129542.0
2016-04-14 11:30:00,46.78,46.82,46.74,46.82,55960.0,42.0728,42.1088,42.0369,42.1088,55960.0
2016-04-14 11:35:00,46.82,46.96,46.8,46.95,109738.0,42.1088,42.2347,42.0908,42.2257,109738.0
2016-04-14 11:40:00,46.95,47.01,46.92,46.96,304961.0,42.2257,42.2797,42.1988,42.2347,304961.0
2016-04-14 11:45:00,46.96,47.01,46.93,47.0,166298.0,42.2347,42.2797,42.2077,42.2707,166298.0
2016-04-14 11:50:00,46.99,46.99,46.9,46.94,59448.0,42.2617,42.2617,42.1808,42.2167,59448.0
2016-04-14 11:55:00,46.94,46.94,46.86,46.94,57501.0,42.2167,42.2167,42.1448,42.2167,57501.0
2016-04-14 12:00:00,46.94,47.0,46.89,46.96,90343.0,42.2167,42.2707,42.1718,42.2347,90343.0
2016-04-14 12:05:00,46.96,46.99,46.9,46.98,95647.0,42.2347,42.2617,42.1808,42.2527,95647.0
2016-04-14 12:10:00,46.98,47.0,46.95,46.99,49365.0,42.2527,42.2707,42.2257,42.2617,49365.0
2016-04-14 12:15:00,47.0,47.0,46.94,46.98,77417.0,42.2707,42.2707,42.2167,42.2527,77417.0
2016-04-14 12:20:00,46.99,47.0,46.95,46.98,37730.0,42.2617,42.2707,42.2257,42.2527,37730.0
2016-04-14 12:25:00,46.98,46.99,46.89,46.89,44280.0,42.2527,42.2617,42.1718,42.1718,44280.0
2016-04-14 12:30:00,46.89,46.89,46.81,46.84,43868.0,42.1718,42.1718,42.0998,42.1268,43868.0
2016-04-14 12:35:00,46.85,46.9,46.78,46.8,58883.0,42.1358,42.1808,42.0728,42.0908,58883.0
2016-04-14 12:40:00,46.81,46.92,46.78,46.91,29586.0,42.0998,42.1988,42.0728,42.1898,29586.0
2016-04-14 12:45:00,46.91,46.91,46.83,46.87,26229.0,42.1898,42.1898,42.1178,42.1538,26229.0
2016-04-14 12:50:00,46.87,46.89,46.8,46.86,22537.0,42.1538,42.1718,42.0908,42.1448,22537.0
2016-04-14 12:55:00,46.86,46.87,46.81,46.83,17207.0,42.1448,42.1538,42.0998,42.1178,17207.0
2016-04-14 13:00:00,46.83,46.87,46.78,46.87,28657.0,42.1178,42.1538,42.0728,42.1538,28657.0
2016-04-14 13:05:00,46.87,46.89,46.78,46.81,37371.0,42.1538,42.1718,42.0728,42.0998,37371.0
2016-04-14 13:10:00,46.81,46.84,46.81,46.84,21537.0,42.0998,42.1268,42.0998,42.1268,21537.0
2016-04-14 13:15:00,46.83,46.88,46.78,46.84,79804.0,42.1178,42.1628,42.0728,42.1268,79804.0
2016-04-14 13:20:00,46.83,46.83,46.75,46.8,36777.0,42.1178,42.1178,42.0459,42.0908,36777.0
2016-04-14 13:25:00,46.8,46.83,46.78,46.82,15814.0,42.0908,42.1178,42.0728,42.1088,15814.0
2016-04-14 13:30:00,46.83,46.88,46.81,46.84,28177.0,42.1178,42.1628,42.0998,42.1268,28177.0
2016-04-14 13:35:00,46.84,46.84,46.76,46.76,27428.0,42.1268,42.1268,42.0549,42.0549,27428.0
2016-04-14 13:40:00,46.77,46.83,46.76,46.83,19411.0,42.0638,42.1178,42.0549,42.1178,19411.0
2016-04-14 13:45:00,46.83,46.83,46.74,46.8,57765.0,42.1178,42.1178,42.0369,42.0908,57765.0
2016-04-14 13:50:00,46.81,46.84,46.75,46.79,60074.0,42.0998,42.1268,42.0459,42.0818,60074.0
2016-04-14 13:55:00,46.79,46.81,46.76,46.78,36421.0,42.0818,42.0998,42.0549,42.0728,36421.0
2016-04-14 14:00:00,46.79,46.88,46.79,46.88,69477.0,42.0818,42.1628,42.0818,42.1628,69477.0
2016-04-14 14:05:00,46.87,46.95,46.85,46.94,90357.0,42.1538,42.2257,42.1358,42.2167,90357.0
2016-04-14 14:10:00,46.95,46.97,46.92,46.94,52379.0,42.2257,42.2437,42.1988,42.2167,52379.0
2016-04-14 14:15:00,46.94,46.94,46.86,46.87,68831.0,42.2167,42.2167,42.1448,42.1538,68831.0
2016-04-14 14:20:00,46.88,46.93,46.88,46.92,53763.0,42.1628,42.2077,42.1628,42.1988,53763.0
2016-04-14 14:25:00,46.92,46.92,46.86,46.89,71076.0,42.1988,42.1988,42.1448,42.1718,71076.0
2016-04-14 14:30:00,46.89,46.89,46.77,46.77,36833.0,42.1718,42.1718,42.0638,42.0638,36833.0
2016-04-14 14:35:00,46.77,46.82,46.76,46.81,48224.0,42.0638,42.1088,42.0549,42.0998,48224.0
2016-04-14 14:40:00,46.81,46.85,46.79,46.82,41498.0,42.0998,42.1358,42.0818,42.1088,41498.0
2016-04-14 14:45:00,46.82,46.85,46.77,46.8,36951.0,42.1088,42.1358,42.0638,42.0908,36951.0
2016-04-14 14:50:00,46.8,46.88,46.79,46.88,39467.0,42.0908,42.1628,42.0818,42.1628,39467.0
2016-04-14 14:55:00,46.88,46.88,46.83,46.83,46905.0,42.1628,42.1628,42.1178,42.1178,46905.0
2016-04-14 15:00:00,46.83,46.87,46.81,46.84,65499.0,42.1178,42.1538,42.0998,42.1268,65499.0
2016-04-14 15:05:00,46.84,46.85,46.8,46.81,52670.0,42.1268,42.1358,42.0908,42.0998,52670.0
2016-04-14 15:10:00,46.82,46.83,46.77,46.78,65306.0,42.1088,42.1178,42.0638,42.0728,65306.0
2016-04-14 15:15:00,46.78,46.86,46.77,46.8,118473.0,42.0728,42.1448,42.0638,42.0908,118473.0
2016-04-14 15:20:00,46.8,46.83,46.76,46.79,76481.0,42.0908,42.1178,42.0549,42.0818,76481.0
2016-04-14 15:25:00,46.79,46.87,46.79,46.8,78732.0,42.0818,42.1538,42.0818,42.0908,78732.0
2016-04-14 15:30:00,46.8,46.81,46.77,46.79,77471.0,42.0908,42.0998,42.0638,42.0818,77471.0
2016-04-14 15:35:00,46.79,46.8,46.73,46.75,91555.0,42.0818,42.0908,42.0279,42.0459,91555.0
2016-04-14 15:40:00,46.75,46.76,46.73,46.76,80204.0,42.0459,42.0549,42.0279,42.0549,80204.0
2016-04-14 15:45:00,46.76,46.77,46.74,46.74,128269.0,42.0549,42.0638,42.0369,42.0369,128269.0
2016-04-14 15:50:00,46.74,46.76,46.73,46.76,101773.0,42.0369,42.0549,42.0279,42.0549,101773.0
2016-04-14 15:55:00,46.76,46.76,46.7,46.71,280171.0,42.0549,42.0549,42.0009,42.0099,280171.0
2016-04-15 09:30:00,47.15,47.16,46.91,47.04,360142.0,42.4056,42.4146,42.1898,42.3067,360142.0
2016-04-15 09:35:00,47.05,47.08,46.86,46.89,93710.0,42.3157,42.3427,42.1448,42.1718,93710.0
2016-04-15 09:40:00,46.87,46.89,46.78,46.88,41479.0,42.1538,42.1718,42.0728,42.1628,41479.0
2016-04-15 09:45:00,46.89,46.89,46.65,46.73,69259.0,42.1718,42.1718,41.9559,42.0279,69259.0
2016-04-15 09:50:00,46.74,46.76,46.45,46.56,128726.0,42.0369,42.0549,41.776,41.875,128726.0
2016-04-15 09:55:00,46.57,46.69,46.51,46.62,145937.0,41.884,41.9919,41.83,41.9289,145937.0
2016-04-15 10:00:00,46.64,46.78,46.57,46.7,110174.0,41.9469,42.0728,41.884,42.0009,110174.0
2016-04-15 10:05:00,46.68,46.68,46.46,46.51,77778.0,41.9829,41.9829,41.785,41.83,77778.0
2016-04-15 10:10:00,46.51,46.57,46.41,46.55,118074.0,41.83,41.884,41.7401,41.866,118074.0
2016-04-15 10:15:00,46.57,46.57,46.46,46.52,48089.0,41.884,41.884,41.785,41.839,48089.0
2016-04-15 10:20:00,46.52,46.56,46.45,46.56,57777.0,41.839,41.875,41.776,41.875,57777.0
2016-04-15 10:25:00,46.56,46.61,46.44,46.45,49530.0,41.875,41.9199,41.7671,41.776,49530.0
2016-04-15 10:30:00,46.46,46.55,46.45,46.55,60818.0,41.785,41.866,41.776,41.866,60818.0
2016-04-15 10:35:00,46.56,46.6,46.49,46.5,57582.0,41.875,41.911,41.812,41.821,57582.0
2016-04-15 10:40:00,46.49,46.57,46.44,46.55,26171.0,41.812,41.884,41.7671,41.866,26171.0
2016-04-15 10:45:00,46.55,46.63,46.51,46.6,30691.0,41.866,41.9379,41.83,41.911,30691.0
2016-04-15 10:50:00,46.59,46.59,46.49,46.51,46642.0,41.902,41.902,41.812,41.83,46642.0
2016-04-15 10:55:00,46.51,46.62,46.51,46.62,57940.0,41.83,41.9289,41.83,41.9289,57940.0
2016-04-15 11:00:00,46.61,46.71,46.61,46.69,62982.0,41.9199,42.0099,41.9199,41.9919,62982.0
2016-04-15 11:05:00,46.69,46.69,46.6,46.62,41585.0,41.9919,41.9919,41.911,41.9289,41585.0
2016-04-15 11:10:00,46.62,46.71,46.61,46.71,44462.0,41.9289,42.0099,41.9199,42.0099,44462.0
2016-04-15 11:15:00,46.71,46.78,46.71,46.78,40015.0,42.0099,42.0728,42.0099,42.0728,40015.0
2016-04-15 11:20:00,46.77,46.84,46.75,46.81,32658.0,42.0638,42.1268,42.0459,42.0998,32658.0
2016-04-15 11:25:00,46.82,46.86,46.82,46.83,40550.0,42.1088,42.1448,42.1088,42.1178,40550.0
2016-04-15 11:30:00,46.82,46.86,46.8,46.8,51998.0,42.1088,42.1448,42.0908,42.0908,51998.0
2016-04-15 11:35:00,46.8,46.81,46.67,46.68,45025.0,42.0908,42.0998,41.9739,41.9829,45025.0
2016-04-15 11:40:00,46.68,46.73,46.66,46.72,32084.0,41.9829,42.0279,41.9649,42.0189,32084.0
2016-04-15 11:45:00,46.72,46.73,46.7,46.7,22220.0,42.0189,42.0279,42.0009,42.0009,22220.0
2016-04-15 11:50:00,46.71,46.78,46.7,46.78,23994.0,42.0099,42.0728,42.0009,42.0728,23994.0
2016-04-15 11:55:00,46.77,46.78,46.72,46.72,20783.0,42.0638,42.0728,42.0189,42.0189,20783.0
2016-04-15 12:00:00,46.72,46.84,46.72,46.84,26159.0,42.0189,42.1268,42.0189,42.1268,26159.0
2016-04-15 12:05:00,46.83,46.85,46.8,46.83,25652.0,42.1178,42.1358,42.0908,42.1178,25652.0
2016-04-15 12:10:00,46.82,46.89,46.82,46.89,28107.0,42.1088,42.1718,42.1088,42.1718,28107.0
2016-04-15 12:15:00,46.88,46.88,46.8,46.83,22401.0,42.1628,42.1628,42.0908,42.1178,22401.0
2016-04-15 12:20:00,46.83,46.89,46.83,46.87,25687.0,42.1178,42.1718,42.1178,42.1538,25687.0
2016-04-15 12:25:00,46.86,46.87,46.84,46.87,15719.0,42.1448,42.1538,42.1268,42.1538,15719.0
2016-04-15 12:30:00,46.87,46.89,46.84,46.84,34132.0,42.1538,42.1718,42.1268,42.1268,34132.0
2016-04-15 12:35:00,46.85,46.85,46.75,46.78,34727.0,42.1358,42.1358,42.0459,42.0728,34727.0
2016-04-15 12:40:00,46.77,46.83,46.77,46.8,16600.0,42.0638,42.1178,42.0638,42.0908,16600.0
2016-04-15 12:45:00,46.8,46.81,46.76,46.76,44460.0,42.0908,42.0998,42.0549,42.0549,44460.0
2016-04-15 12:50:00,46.76,46.78,46.74,46.76,31912.0,42.0549,42.0728,42.0369,42.0549,31912.0
2016-04-15 12:55:00,46.75,46.79,46.75,46.77,24800.0,42.0459,42.0818,42.0459,42.0638,24800.0
2016-04-15 13:00:00,46.77,46.79,46.75,46.76,54609.0,42.0638,42.0818,42.0459,42.0549,54609.0
2016-04-15 13:05:00,46.77,46.83,46.76,46.82,22630.0,42.0638,42.1178,42.0549,42.1088,22630.0
2016-04-15 13:10:00,46.82,46.85,46.81,46.85,34528.0,42.1088,42.1358,42.0998,42.1358,34528.0
2016-04-15 13:15:00,46.86,46.88,46.84,46.85,20918.0,42.1448,42.1628,42.1268,42.1358,20918.0
2016-04-15 13:20:00,46.85,46.91,46.85,46.89,49808.0,42.1358,42.1898,42.1358,42.1718,49808.0
2016-04-15 13:25:00,46.88,46.93,46.85,46.93,48806.0,42.1628,42.2077,42.1358,42.2077,48806.0
2016-04-15 13:30:00,46.93,46.93,46.89,46.91,21211.0,42.2077,42.2077,42.1718,42.1898,21211.0
2016-04-15 13:35:00,46.91,46.93,46.9,46.93,29378.0,42.1898,42.2077,42.1808,42.2077,29378.0
2016-04-15 13:40:00,46.94,46.95,46.9,46.93,36296.0,42.2167,42.2257,42.1808,42.2077,36296.0
2016-04-15 13:45:00,46.93,46.97,46.93,46.96,27037.0,42.2077,42.2437,42.2077,42.2347,27037.0
2016-04-15 13:50:00,46.97,46.98,46.95,46.96,23491.0,42.2437,42.2527,42.2257,42.2347,23491.0
2016-04-15 13:55:00,46.97,47.0,46.96,46.98,35510.0,42.2437,42.2707,42.2347,42.2527,35510.0
2016-04-15 14:00:00,46.97,46.99,46.96,46.99,58730.0,42.2437,42.2617,42.2347,42.2617,58730.0
2016-04-15 14:05:00,46.99,47.0,46.94,46.96,32689.0,42.2617,42.2707,42.2167,42.2347,32689.0
2016-04-15 14:10:00,46.97,46.99,46.92,46.93,41123.0,42.2437,42.2617,42.1988,42.2077,41123.0
2016-04-15 14:15:00,46.92,46.96,46.9,46.92,39772.0,42.1988,42.2347,42.1808,42.1988,39772.0
2016-04-15 14:20:00,46.93,47.0,46.93,47.0,45088.0,42.2077,42.2707,42.2077,42.2707,45088.0
2016-04-15 14:25:00,47.0,47.05,46.97,47.05,63574.0,42.2707,42.3157,42.2437,42.3157,63574.0
2016-04-15 14:30:00,47.05,47.05,46.98,47.02,44474.0,42.3157,42.3157,42.2527,42.2887,44474.0
2016-04-15 14:35:00,47.03,47.08,47.0,47.08,64373.0,42.2977,42.3427,42.2707,42.3427,64373.0
2016-04-15 14:40:00,47.07,47.09,47.03,47.06,46110.0,42.3337,42.3516,42.2977,42.3247,46110.0
2016-04-15 14:45:00,47.06,47.09,47.04,47.08,42344.0,42.3247,42.3516,42.3067,42.3427,42344.0
2016-04-15 14:50:00,47.07,47.14,47.07,47.13,71099.0,42.3337,42.3966,42.3337,42.3876,71099.0
2016-04-15 14:55:00,47.12,47.14,47.1,47.14,42564.0,42.3786,42.3966,42.3606,42.3966,42564.0
2016-04-15 15:00:00,47.14,47.14,47.09,47.09,55854.0,42.3966,42.3966,42.3516,42.3516,55854.0
2016-04-15 15:05:00,47.09,47.18,47.09,47.12,73813.0,42.3516,42.4326,42.3516,42.3786,73813.0
2016-04-15 15:10:00,47.12,47.15,47.07,47.08,43205.0,42.3786,42.4056,42.3337,42.3427,43205.0
2016-04-15 15:15:00,47.08,47.09,47.05,47.07,35708.0,42.3427,42.3516,42.3157,42.3337,35708.0
2016-04-15 15:20:00,47.07,47.1,47.06,47.08,35633.0,42.3337,42.3606,42.3247,42.3427,35633.0
2016-04-15 15:25:00,47.09,47.09,47.06,47.08,33950.0,42.3516,42.3516,42.3247,42.3427,33950.0
2016-04-15 15:30:00,47.07,47.08,47.04,47.08,50012.0,42.3337,42.3427,42.3067,42.3427,50012.0
2016-04-15 15:35:00,47.08,47.08,47.01,47.05,65729.0,42.3427,42.3427,42.2797,42.3157,65729.0
2016-04-15 15:40:00,47.05,47.05,46.99,47.0,58977.0,42.3157,42.3157,42.2617,42.2707,58977.0
2016-04-15 15:45:00,47.0,47.0,46.94,46.96,64373.0,42.2707,42.2707,42.2167,42.2347,64373.0
2016-04-15 15:50:00,46.96,47.01,46.95,47.01,125914.0,42.2347,42.2797,42.2257,42.2797,125914.0
2016-04-15 15:55:00,47.01,47.06,47.0,47.04,314183.0,42.2797,42.3247,42.2707,42.3067,314183.0
2016-04-18 09:30:00,47.45,47.45,47.0,47.07,165297.0,42.6754,42.6754,42.2707,42.3337,165297.0
2016-04-18 09:35:00,47.06,47.15,47.0,47.03,72442.0,42.3247,42.4056,42.2707,42.2977,72442.0
2016-04-18 09:40:00,47.0,47.14,46.95,47.06,54293.0,42.2707,42.3966,42.2257,42.3247,54293.0
2016-04-18 09:45:00,47.05,47.13,47.03,47.06,43766.0,42.3157,42.3876,42.2977,42.3247,43766.0
2016-04-18 09:50:00,47.06,47.07,46.91,47.04,71033.0,42.3247,42.3337,42.1898,42.3067,71033.0
2016-04-18 09:55:00,47.03,47.06,46.9,46.93,49077.0,42.2977,42.3247,42.1808,42.2077,49077.0
2016-04-18 10:00:00,46.94,47.08,46.93,47.05,43403.0,42.2167,42.3427,42.2077,42.3157,43403.0
2016-04-18 10:05:00,47.06,47.2,47.02,47.12,33830.0,42.3247,42.4506,42.2887,42.3786,33830.0
2016-04-18 10:10:00,47.12,47.19,47.1,47.19,25593.0,42.3786,42.4416,42.3606,42.4416,25593.0
2016-04-18 10:15:00,47.18,47.3,47.16,47.29,48018.0,42.4326,42.5405,42.4146,42.5315,48018.0
2016-04-18 10:20:00,47.29,47.39,47.29,47.37,25714.0,42.5315,42.6215,42.5315,42.6035,25714.0
2016-04-18 10:25:00,47.38,47.41,47.28,47.36,54680.0,42.6125,42.6394,42.5225,42.5945,54680.0
2016-04-18 10:30:00,47.36,47.36,47.22,47.22,67542.0,42.5945,42.5945,42.4686,42.4686,67542.0
2016-04-18 10:35:00,47.22,47.29,47.2,47.26,33513.0,42.4686,42.5315,42.4506,42.5045,33513.0
2016-04-18 10:40:00,47.26,47.27,47.17,47.23,74995.0,42.5045,42.5135,42.4236,42.4776,74995.0
2016-04-18 10:45:00,47.24,47.24,47.14,47.19,51160.0,42.4866,42.4866,42.3966,42.4416,51160.0
2016-04-18 10:50:00,47.2,47.24,47.16,47.24,29531.0,42.4506,42.4866,42.4146,42.4866,29531.0
2016-04-18 10:55:00,47.25,47.3,47.15,47.15,48386.0,42.4955,42.5405,42.4056,42.4056,48386.0
2016-04-18 11:00:00,47.16,47.18,47.1,47.13,28808.0,42.4146,42.4326,42.3606,42.3876,28808.0
2016-04-18 11:05:00,47.13,47.13,47.05,47.06,97026.0,42.3876,42.3876,42.3157,42.3247,97026.0
2016-04-18 11:10:00,47.06,47.11,47.01,47.02,54890.0,42.3247,42.3696,42.2797,42.2887,54890.0
2016-04-18 11:15:00,47.02,47.14,47.02,47.08,52422.0,42.2887,42.3966,42.2887,42.3427,52422.0
2016-04-18 11:20:00,47.1,47.17,47.08,47.08,73793.0,42.3606,42.4236,42.3427,42.3427,73793.0
2016-04-18 11:25:00,47.07,47.09,46.98,47.0,48890.0,42.3337,42.3516,42.2527,42.2707,48890.0
2016-04-18 11:30:00,47.0,47.02,46.85,46.88,68029.0,42.2707,42.2887,42.1358,42.1628,68029.0
2016-04-18 11:35:00,46.88,46.94,46.88,46.9,17825.0,42.1628,42.2167,42.1628,42.1808,17825.0
2016-04-18 11:40:00,46.89,46.92,46.76,46.76,48759.0,42.1718,42.1988,42.0549,42.0549,48759.0
2016-04-18 11:45:00,46.76,46.88,46.76,46.85,61598.0,42.0549,42.1628,42.0549,42.1358,61598.0
2016-04-18 11:50:00,46.85,46.98,46.84,46.96,40685.0,42.1358,42.2527,42.1268,42.2347,40685.0
2016-04-18 11:55:00,46.97,47.03,46.92,47.03,60219.0,42.2437,42.2977,42.1988,42.2977,60219.0
2016-04-18 12:00:00,47.02,47.05,46.97,47.04,24305.0,42.2887,42.3157,42.2437,42.3067,24305.0
2016-04-18 12:05:00,47.05,47.05,46.98,47.01,26222.0,42.3157,42.3157,42.2527,42.2797,26222.0
2016-04-18 12:10:00,47.02,47.07,46.99,47.02,43802.0,42.2887,42.3337,42.2617,42.2887,43802.0
2016-04-18 12:15:00,47.02,47.1,46.99,47.0,42249.0,42.2887,42.3606,42.2617,42.2707,42249.0
2016-04-18 12:20:00,47.01,47.09,47.0,47.03,33735.0,42.2797,42.3516,42.2707,42.2977,33735.0
2016-04-18 12:25:00,47.04,47.12,47.03,47.09,27100.0,42.3067,42.3786,42.2977,42.3516,27100.0
2016-04-18 12:30:00,47.08,47.14,47.07,47.09,33849.0,42.3427,42.3966,42.3337,42.3516,33849.0
2016-04-18 12:35:00,47.08,47.15,47.06,47.14,15755.0,42.3427,42.4056,42.3247,42.3966,15755.0
2016-04-18 12:40:00,47.14,47.18,47.11,47.13,26465.0,42.3966,42.4326,42.3696,42.3876,26465.0
2016-04-18 12:45:00,47.13,47.18,47.07,47.14,45305.0,42.3876,42.4326,42.3337,42.3966,45305.0
2016-04-18 12:50:00,47.13,47.14,47.07,47.08,62574.0,42.3876,42.3966,42.3337,42.3427,62574.0
2016-04-18 12:55:00,47.07,47.11,47.06,47.07,16462.0,42.3337,42.3696,42.3247,42.3337,16462.0
2016-04-18 13:00:00,47.07,47.07,46.99,47.03,24239.0,42.3337,42.3337,42.2617,42.2977,24239.0
2016-04-18 13:05:00,47.03,47.06,47.0,47.05,15380.0,42.2977,42.3247,42.2707,42.3157,15380.0
2016-04-18 13:10:00,47.05,47.07,47.01,47.03,18090.0,42.3157,42.3337,42.2797,42.2977,18090.0
2016-04-18 13:15:00,47.03,47.06,47.0,47.02,15463.0,42.2977,42.3247,42.2707,42.2887,15463.0
2016-04-18 13:20:00,47.03,47.07,46.97,47.02,42159.0,42.2977,42.3337,42.2437,42.2887,42159.0
2016-04-18 13:25:00,47.02,47.03,46.97,47.03,20171.0,42.2887,42.2977,42.2437,42.2977,20171.0
2016-04-18 13:30:00,47.02,47.07,47.01,47.03,17202.0,42.2887,42.3337,42.2797,42.2977,17202.0
2016-04-18 13:35:00,47.03,47.04,47.0,47.02,19761.0,42.2977,42.3067,42.2707,42.2887,19761.0
2016-04-18 13:40:00,47.02,47.07,47.02,47.05,32760.0,42.2887,42.3337,42.2887,42.3157,32760.0
2016-04-18 13:45:00,47.07,47.07,46.93,46.93,32611.0,42.3337,42.3337,42.2077,42.2077,32611.0
2016-04-18 13:50:00,46.94,46.99,46.92,46.98,38551.0,42.2167,42.2617,42.1988,42.2527,38551.0
2016-04-18 13:55:00,46.98,47.01,46.95,46.96,34689.0,42.2527,42.2797,42.2257,42.2347,34689.0
2016-04-18 14:00:00,46.95,46.96,46.88,46.93,45887.0,42.2257,42.2347,42.1628,42.2077,45887.0
2016-04-18 14:05:00,46.94,47.02,46.93,46.99,34696.0,42.2167,42.2887,42.2077,42.2617,34696.0
2016-04-18 14:10:00,46.99,47.04,46.97,47.02,40987.0,42.2617,42.3067,42.2437,42.2887,40987.0
2016-04-18 14:15:00,47.02,47.07,47.02,47.03,25525.0,42.2887,42.3337,42.2887,42.2977,25525.0
2016-04-18 14:20:00,47.04,47.08,46.99,46.99,36758.0,42.3067,42.3427,42.2617,42.2617,36758.0
2016-04-18 14:25:00,46.99,47.01,46.96,46.97,30056.0,42.2617,42.2797,42.2347,42.2437,30056.0
2016-04-18 14:30:00,46.97,47.03,46.96,47.03,19201.0,42.2437,42.2977,42.2347,42.2977,19201.0
2016-04-18 14:35:00,47.03,47.08,47.03,47.05,39679.0,42.2977,42.3427,42.2977,42.3157,39679.0
2016-04-18 14:40:00,47.06,47.09,47.03,47.07,21804.0,42.3247,42.3516,42.2977,42.3337,21804.0
2016-04-18 14:45:00,47.07,47.11,47.04,47.07,21531.0,42.3337,42.3696,42.3067,42.3337,21531.0
2016-04-18 14:50:00,47.08,47.12,47.05,47.06,39836.0,42.3427,42.3786,42.3157,42.3247,39836.0
2016-04-18 14:55:00,47.06,47.09,47.04,47.07,26830.0,42.3247,42.3516,42.3067,42.3337,26830.0
2016-04-18 15:00:00,47.08,47.09,47.05,47.05,27479.0,42.3427,42.3516,42.3157,42.3157,27479.0
2016-04-18 15:05:00,47.06,47.08,47.05,47.05,38016.0,42.3247,42.3427,42.3157,42.3157,38016.0
2016-04-18 15:10:00,47.05,47.08,47.01,47.02,41918.0,42.3157,42.3427,42.2797,42.2887,41918.0
2016-04-18 15:15:00,47.02,47.06,47.01,47.05,78983.0,42.2887,42.3247,42.2797,42.3157,78983.0
2016-04-18 15:20:00,47.06,47.08,47.0,47.01,81993.0,42.3247,42.3427,42.2707,42.2797,81993.0
2016-04-18 15:25:00,47.01,47.05,46.99,47.01,39150.0,42.2797,42.3157,42.2617,42.2797,39150.0
2016-04-18 15:30:00,47.01,47.03,46.99,47.01,52291.0,42.2797,42.2977,42.2617,42.2797,52291.0
2016-04-18 15:35:00,47.01,47.04,46.96,46.99,70179.0,42.2797,42.3067,42.2347,42.2617,70179.0
2016-04-18 15:40:00,47.0,47.08,46.99,47.07,51068.0,42.2707,42.3427,42.2617,42.3337,51068.0
2016-04-18 15:45:00,47.07,47.12,47.07,47.1,71944.0,42.3337,42.3786,42.3337,42.3606,71944.0
2016-04-18 15:50:00,47.09,47.1,47.05,47.07,93465.0,42.3516,42.3606,42.3157,42.3337,93465.0
2016-04-18 15:55:00,47.07,47.1,47.06,47.1,154802.0,42.3337,42.3606,42.3247,42.3606,154802.0
2016-04-19 09:30:00,47.11,47.42,47.11,47.27,118407.0,42.3696,42.6484,42.3696,42.5135,118407.0
2016-04-19 09:35:00,47.28,47.42,47.17,47.38,113930.0,42.5225,42.6484,42.4236,42.6125,113930.0
2016-04-19 09:40:00,47.39,47.49,47.35,47.35,67717.0,42.6215,42.7114,42.5855,42.5855,67717.0
2016-04-19 09:45:00,47.37,47.49,47.28,47.41,59045.0,42.6035,42.7114,42.5225,42.6394,59045.0
2016-04-19 09:50:00,47.4,47.48,47.32,47.48,41848.0,42.6305,42.7024,42.5585,42.7024,41848.0
2016-04-19 09:55:00,47.49,47.5,47.43,47.46,53488.0,42.7114,42.7204,42.6574,42.6844,53488.0
2016-04-19 10:00:00,47.47,47.49,47.33,47.36,46883.0,42.6934,42.7114,42.5675,42.5945,46883.0
2016-04-19 10:05:00,47.36,47.38,47.25,47.27,56069.0,42.5945,42.6125,42.4955,42.5135,56069.0
2016-04-19 10:10:00,47.27,47.29,47.21,47.25,75268.0,42.5135,42.5315,42.4596,42.4955,75268.0
2016-04-19 10:15:00,47.25,47.36,47.24,47.27,96620.0,42.4955,42.5945,42.4866,42.5135,96620.0
2016-04-19 10:20:00,47.28,47.44,47.27,47.36,84593.0,42.5225,42.6664,42.5135,42.5945,84593.0
2016-04-19 10:25:00,47.37,47.49,47.31,47.32,81558.0,42.6035,42.7114,42.5495,42.5585,81558.0
2016-04-19 10:30:00,47.32,47.44,47.32,47.44,59935.0,42.5585,42.6664,42.5585,42.6664,59935.0
2016-04-19 10:35:00,47.44,47.46,47.4,47.42,57058.0,42.6664,42.6844,42.6305,42.6484,57058.0
2016-04-19 10:40:00,47.42,47.45,47.36,47.41,110195.0,42.6484,42.6754,42.5945,42.6394,110195.0
2016-04-19 10:45:00,47.41,47.47,47.4,47.47,121404.0,42.6394,42.6934,42.6305,42.6934,121404.0
2016-04-19 10:50:00,47.46,47.48,47.41,47.46,72844.0,42.6844,42.7024,42.6394,42.6844,72844.0
2016-04-19 10:55:00,47.45,47.46,47.4,47.42,44410.0,42.6754,42.6844,42.6305,42.6484,44410.0
2016-04-19 11:00:00,47.42,47.43,47.37,47.43,53781.0,42.6484,42.6574,42.6035,42.6574,53781.0
2016-04-19 11:05:00,47.42,47.46,47.38,47.39,32306.0,42.6484,42.6844,42.6125,42.6215,32306.0
2016-04-19 11:10:00,47.39,47.4,47.3,47.31,40217.0,42.6215,42.6305,42.5405,42.5495,40217.0
2016-04-19 11:15:00,47.31,47.32,47.23,47.26,47198.0,42.5495,42.5585,42.4776,42.5045,47198.0
2016-04-19 11:20:00,47.26,47.27,47.21,47.22,20516.0,42.5045,42.5135,42.4596,42.4686,20516.0
2016-04-19 11:25:00,47.21,47.25,47.16,47.19,43334.0,42.4596,42.4955,42.4146,42.4416,43334.0
2016-04-19 11:30:00,47.19,47.22,47.14,47.16,33609.0,42.4416,42.4686,42.3966,42.4146,33609.0
2016-04-19 11:35:00,47.15,47.28,47.15,47.28,40208.0,42.4056,42.5225,42.4056,42.5225,40208.0
2016-04-19 11:40:00,47.28,47.28,47.22,47.24,27856.0,42.5225,42.5225,42.4686,42.4866,27856.0
2016-04-19 11:45:00,47.23,47.29,47.21,47.24,73925.0,42.4776,42.5315,42.4596,42.4866,73925.0
2016-04-19 11:50:00,47.24,47.24,47.11,47.12,26602.0,42.4866,42.4866,42.3696,42.3786,26602.0
2016-04-19 11:55:00,47.11,47.12,47.01,47.03,26779.0,42.3696,42.3786,42.2797,42.2977,26779.0
2016-04-19 12:00:00,47.03,47.04,46.95,46.96,57988.0,42.2977,42.3067,42.2257,42.2347,57988.0
2016-04-19 12:05:00,46.97,46.98,46.88,46.94,35381.0,42.2437,42.2527,42.1628,42.2167,35381.0
2016-04-19 12:10:00,46.95,46.98,46.88,46.88,37628.0,42.2257,42.2527,42.1628,42.1628,37628.0
2016-04-19 12:15:00,46.88,46.89,46.78,46.8,72078.0,42.1628,42.1718,42.0728,42.0908,72078.0
2016-04-19 12:20:00,46.79,46.87,46.77,46.83,66143.0,42.0818,42.1538,42.0638,42.1178,66143.0
2016-04-19 12:25:00,46.84,46.94,46.84,46.91,32645.0,42.1268,42.2167,42.1268,42.1898,32645.0
2016-04-19 12:30:00,46.91,46.93,46.85,46.86,93347.0,42.1898,42.2077,42.1358,42.1448,93347.0
2016-04-19 12:35:00,46.86,46.94,46.86,46.94,26642.0,42.1448,42.2167,42.1448,42.2167,26642.0
2016-04-19 12:40:00,46.94,46.99,46.93,46.97,39490.0,42.2167,42.2617,42.2077,42.2437,39490.0
2016-04-19 12:45:00,46.97,46.98,46.92,46.97,38235.0,42.2437,42.2527,42.1988,42.2437,38235.0
2016-04-19 12:50:00,46.97,46.99,46.93,46.95,61896.0,42.2437,42.2617,42.2077,42.2257,61896.0
2016-04-19 12:55:00,46.94,46.98,46.94,46.95,47937.0,42.2167,42.2527,42.2167,42.2257,47937.0
2016-04-19 13:00:00,46.94,46.97,46.93,46.95,51468.0,42.2167,42.2437,42.2077,42.2257,51468.0
2016-04-19 13:05:00,46.95,46.97,46.94,46.95,29873.0,42.2257,42.2437,42.2167,42.2257,29873.0
2016-04-19 13:10:00,46.95,47.0,46.94,47.0,35460.0,42.2257,42.2707,42.2167,42.2707,35460.0
2016-04-19 13:15:00,46.98,47.06,46.97,47.06,22711.0,42.2527,42.3247,42.2437,42.3247,22711.0
2016-04-19 13:20:00,47.07,47.11,47.06,47.1,12778.0,42.3337,42.3696,42.3247,42.3606,12778.0
2016-04-19 13:25:00,47.11,47.13,47.09,47.09,30753.0,42.3696,42.3876,42.3516,42.3516,30753.0
2016-04-19 13:30:00,47.1,47.13,47.09,47.09,54367.0,42.3606,42.3876,42.3516,42.3516,54367.0
2016-04-19 13:35:00,47.1,47.1,47.07,47.1,59360.0,42.3606,42.3606,42.3337,42.3606,59360.0
2016-04-19 13:40:00,47.1,47.1,47.05,47.07,51475.0,42.3606,42.3606,42.3157,42.3337,51475.0
2016-04-19 13:45:00,47.06,47.17,47.06,47.17,38025.0,42.3247,42.4236,42.3247,42.4236,38025.0
2016-04-19 13:50:00,47.17,47.22,47.17,47.2,17109.0,42.4236,42.4686,42.4236,42.4506,17109.0
2016-04-19 13:55:00,47.19,47.24,47.18,47.22,48050.0,42.4416,42.4866,42.4326,42.4686,48050.0
2016-04-19 14:00:00,47.21,47.23,47.18,47.19,34975.0,42.4596,42.4776,42.4326,42.4416,34975.0
2016-04-19 14:05:00,47.18,47.19,47.12,47.15,56729.0,42.4326,42.4416,42.3786,42.4056,56729.0
2016-04-19 14:10:00,47.14,47.22,47.12,47.22,63442.0,42.3966,42.4686,42.3786,42.4686,63442.0
2016-04-19 14:15:00,47.22,47.23,47.19,47.2,48045.0,42.4686,42.4776,42.4416,42.4506,48045.0
2016-04-19 14:20:00,47.21,47.22,47.17,47.19,43225.0,42.4596,42.4686,42.4236,42.4416,43225.0
2016-04-19 14:25:00,47.2,47.2,47.11,47.11,37855.0,42.4506,42.4506,42.3696,42.3696,37855.0
2016-04-19 14:30:00,47.12,47.18,47.12,47.13,36723.0,42.3786,42.4326,42.3786,42.3876,36723.0
2016-04-19 14:35:00,47.13,47.19,47.09,47.16,54247.0,42.3876,42.4416,42.3516,42.4146,54247.0
2016-04-19 14:40:00,47.15,47.21,47.15,47.21,21734.0,42.4056,42.4596,42.4056,42.4596,21734.0
2016-04-19 14:45:00,47.22,47.22,47.15,47.18,37484.0,42.4686,42.4686,42.4056,42.4326,37484.0
2016-04-19 14:50:00,47.17,47.21,47.14,47.17,33574.0,42.4236,42.4596,42.3966,42.4236,33574.0
2016-04-19 14:55:00,47.16,47.2,47.14,47.2,49519.0,42.4146,42.4506,42.3966,42.4506,49519.0
2016-04-19 15:00:00,47.19,47.25,47.18,47.25,44428.0,42.4416,42.4955,42.4326,42.4955,44428.0
2016-04-19 15:05:00,47.24,47.28,47.24,47.26,49203.0,42.4866,42.5225,42.4866,42.5045,49203.0
2016-04-19 15:10:00,47.27,47.28,47.21,47.22,67685.0,42.5135,42.5225,42.4596,42.4686,67685.0
2016-04-19 15:15:00,47.22,47.25,47.21,47.23,51159.0,42.4686,42.4955,42.4596,42.4776,51159.0
2016-04-19 15:20:00,47.23,47.25,47.21,47.25,38318.0,42.4776,42.4955,42.4596,42.4955,38318.0
2016-04-19 15:25:00,47.25,47.25,47.17,47.21,46268.0,42.4955,42.4955,42.4236,42.4596,46268.0
2016-04-19 15:30:00,47.21,47.23,47.14,47.16,52270.0,42.4596,42.4776,42.3966,42.4146,52270.0
2016-04-19 15:35:00,47.17,47.19,47.15,47.19,39368.0,42.4236,42.4416,42.4056,42.4416,39368.0
2016-04-19 15:40:00,47.19,47.21,47.16,47.16,86311.0,42.4416,42.4596,42.4146,42.4146,86311.0
2016-04-19 15:45:00,47.16,47.17,47.12,47.13,73420.0,42.4146,42.4236,42.3786,42.3876,73420.0
2016-04-19 15:50:00,47.13,47.16,47.09,47.11,91570.0,42.3876,42.4146,42.3516,42.3696,91570.0
2016-04-19 15:55:00,47.11,47.12,47.06,47.1,192549.0,42.3696,42.3786,42.3247,42.3606,192549.0
2016-04-20 09:30:00,47.32,47.45,47.32,47.44,103330.0,42.5585,42.6754,42.5585,42.6664,103330.0
2016-04-20 09:35:00,47.44,47.44,47.34,47.39,50110.0,42.6664,42.6664,42.5765,42.6215,50110.0
2016-04-20 09:40:00,47.37,47.47,47.37,47.41,61297.0,42.6035,42.6934,42.6035,42.6394,61297.0
2016-04-20 09:45:00,47.4,47.44,47.29,47.4,73950.0,42.6305,42.6664,42.5315,42.6305,73950.0
2016-04-20 09:50:00,47.42,47.48,47.39,47.44,92018.0,42.6484,42.7024,42.6215,42.6664,92018.0
2016-04-20 09:55:00,47.44,47.49,47.42,47.44,42085.0,42.6664,42.7114,42.6484,42.6664,42085.0
2016-04-20 10:00:00,47.44,47.46,47.36,47.36,47199.0,42.6664,42.6844,42.5945,42.5945,47199.0
2016-04-20 10:05:00,47.37,47.42,47.33,47.42,76728.0,42.6035,42.6484,42.5675,42.6484,76728.0
2016-04-20 10:10:00,47.41,47.42,47.31,47.34,72110.0,42.6394,42.6484,42.5495,42.5765,72110.0
2016-04-20 10:15:00,47.32,47.37,47.24,47.27,56692.0,42.5585,42.6035,42.4866,42.5135,56692.0
2016-04-20 10:20:00,47.28,47.31,47.19,47.21,60146.0,42.5225,42.5495,42.4416,42.4596,60146.0
2016-04-20 10:25:00,47.2,47.28,47.16,47.28,75040.0,42.4506,42.5225,42.4146,42.5225,75040.0
2016-04-20 10:30:00,47.28,47.34,47.11,47.19,60947.0,42.5225,42.5765,42.3696,42.4416,60947.0
2016-04-20 10:35:00,47.18,47.18,47.05,47.09,32106.0,42.4326,42.4326,42.3157,42.3516,32106.0
2016-04-20 10:40:00,47.08,47.15,47.07,47.11,92734.0,42.3427,42.4056,42.3337,42.3696,92734.0
2016-04-20 10:45:00,47.1,47.12,47.04,47.09,69452.0,42.3606,42.3786,42.3067,42.3516,69452.0
2016-04-20 10:50:00,47.09,47.35,47.09,47.33,102232.0,42.3516,42.5855,42.3516,42.5675,102232.0
2016-04-20 10:55:00,47.32,47.32,47.24,47.29,46655.0,42.5585,42.5585,42.4866,42.5315,46655.0
2016-04-20 11:00:00,47.29,47.4,47.26,47.4,62299.0,42.5315,42.6305,42.5045,42.6305,62299.0
2016-04-20 11:05:00,47.41,47.47,47.39,47.43,99986.0,42.6394,42.6934,42.6215,42.6574,99986.0
2016-04-20 11:10:00,47.43,47.5,47.38,47.46,78056.0,42.6574,42.7204,42.6125,42.6844,78056.0
2016-04-20 11:15:00,47.44,47.49,47.43,47.49,19595.0,42.6664,42.7114,42.6574,42.7114,19595.0
2016-04-20 11:20:00,47.49,47.49,47.44,47.47,40953.0,42.7114,42.7114,42.6664,42.6934,40953.0
2016-04-20 11:25:00,47.48,47.5,47.39,47.4,65708.0,42.7024,42.7204,42.6215,42.6305,65708.0
2016-04-20 11:30:00,47.39,47.39,47.32,47.35,147700.0,42.6215,42.6215,42.5585,42.5855,147700.0
2016-04-20 11:35:00,47.35,47.38,47.3,47.33,44640.0,42.5855,42.6125,42.5405,42.5675,44640.0
2016-04-20 11:40:00,47.33,47.35,47.23,47.24,79709.0,42.5675,42.5855,42.4776,42.4866,79709.0
2016-04-20 11:45:00,47.24,47.25,47.19,47.21,62660.0,42.4866,42.4955,42.4416,42.4596,62660.0
2016-04-20 11:50:00,47.21,47.25,47.2,47.23,64369.0,42.4596,42.4955,42.4506,42.4776,64369.0
2016-04-20 11:55:00,47.23,47.24,47.2,47.23,63075.0,42.4776,42.4866,42.4506,42.4776,63075.0
2016-04-20 12:00:00,47.23,47.24,47.21,47.22,52773.0,42.4776,42.4866,42.4596,42.4686,52773.0
2016-04-20 12:05:00,47.22,47.25,47.2,47.21,62228.0,42.4686,42.4955,42.4506,42.4596,62228.0
2016-04-20 12:10:00,47.21,47.29,47.19,47.28,50733.0,42.4596,42.5315,42.4416,42.5225,50733.0
2016-04-20 12:15:00,47.28,47.28,47.21,47.23,54044.0,42.5225,42.5225,42.4596,42.4776,54044.0
2016-04-20 12:20:00,47.23,47.33,47.23,47.29,47697.0,42.4776,42.5675,42.4776,42.5315,47697.0
2016-04-20 12:25:00,47.29,47.3,47.24,47.27,44639.0,42.5315,42.5405,42.4866,42.5135,44639.0
2016-04-20 12:30:00,47.27,47.3,47.23,47.26,63795.0,42.5135,42.5405,42.4776,42.5045,63795.0
2016-04-20 12:35:00,47.26,47.3,47.26,47.3,49607.0,42.5045,42.5405,42.5045,42.5405,49607.0
2016-04-20 12:40:00,47.3,47.31,47.25,47.27,43788.0,42.5405,42.5495,42.4955,42.5135,43788.0
2016-04-20 12:45:00,47.27,47.27,47.16,47.22,83330.0,42.5135,42.5135,42.4146,42.4686,83330.0
2016-04-20 12:50:00,47.23,47.23,47.13,47.13,52358.0,42.4776,42.4776,42.3876,42.3876,52358.0
2016-04-20 12:55:00,47.13,47.21,47.1,47.21,34435.0,42.3876,42.4596,42.3606,42.4596,34435.0
2016-04-20 13:00:00,47.22,47.23,47.1,47.14,92707.0,42.4686,42.4776,42.3606,42.3966,92707.0
2016-04-20 13:05:00,47.14,47.16,47.09,47.15,68648.0,42.3966,42.4146,42.3516,42.4056,68648.0
2016-04-20 13:10:00,47.16,47.17,47.12,47.14,52591.0,42.4146,42.4236,42.3786,42.3966,52591.0
2016-04-20 13:15:00,47.15,47.17,47.12,47.14,85163.0,42.4056,42.4236,42.3786,42.3966,85163.0
2016-04-20 13:20:00,47.13,47.16,47.13,47.16,31961.0,42.3876,42.4146,42.3876,42.4146,31961.0
2016-04-20 13:25:00,47.16,47.17,47.11,47.11,48196.0,42.4146,42.4236,42.3696,42.3696,48196.0
2016-04-20 13:30:00,47.11,47.23,47.11,47.22,61062.0,42.3696,42.4776,42.3696,42.4686,61062.0
2016-04-20 13:35:00,47.22,47.3,47.2,47.29,51557.0,42.4686,42.5405,42.4506,42.5315,51557.0
2016-04-20 13:40:00,47.29,47.3,47.25,47.25,36917.0,42.5315,42.5405,42.4955,42.4955,36917.0
2016-04-20 13:45:00,47.25,47.27,47.2,47.22,29481.0,42.4955,42.5135,42.4506,42.4686,29481.0
2016-04-20 13:50:00,47.22,47.22,47.17,47.2,34567.0,42.4686,42.4686,42.4236,42.4506,34567.0
2016-04-20 13:55:00,47.2,47.22,47.18,47.2,43430.0,42.4506,42.4686,42.4326,42.4506,43430.0
2016-04-20 14:00:00,47.2,47.21,47.12,47.13,41122.0,42.4506,42.4596,42.3786,42.3876,41122.0
2016-04-20 14:05:00,47.12,47.14,47.12,47.13,37025.0,42.3786,42.3966,42.3786,42.3876,37025.0
2016-04-20 14:10:00,47.13,47.21,47.12,47.19,90104.0,42.3876,42.4596,42.3786,42.4416,90104.0
2016-04-20 14:15:00,47.2,47.24,47.18,47.19,79490.0,42.4506,42.4866,42.4326,42.4416,79490.0
2016-04-20 14:20:00,47.18,47.2,47.14,47.16,110805.0,42.4326,42.4506,42.3966,42.4146,110805.0
2016-04-20 14:25:00,47.16,47.21,47.14,47.18,49666.0,42.4146,42.4596,42.3966,42.4326,49666.0
2016-04-20 14:30:00,47.19,47.26,47.18,47.26,58453.0,42.4416,42.5045,42.4326,42.5045,58453.0
2016-04-20 14:35:00,47.26,47.29,47.24,47.28,52977.0,42.5045,42.5315,42.4866,42.5225,52977.0
2016-04-20 14:40:00,47.27,47.28,47.22,47.24,60285.0,42.5135,42.5225,42.4686,42.4866,60285.0
2016-04-20 14:45:00,47.24,47.29,47.22,47.27,40100.0,42.4866,42.5315,42.4686,42.5135,40100.0
2016-04-20 14:50:00,47.27,47.31,47.27,47.3,46000.0,42.5135,42.5495,42.5135,42.5405,46000.0
2016-04-20 14:55:00,47.29,47.3,47.24,47.25,52507.0,42.5315,42.5405,42.4866,42.4955,52507.0
2016-04-20 15:00:00,47.24,47.27,47.23,47.27,30620.0,42.4866,42.5135,42.4776,42.5135,30620.0
2016-04-20 15:05:00,47.27,47.28,47.24,47.26,110071.0,42.5135,42.5225,42.4866,42.5045,110071.0
2016-04-20 15:10:00,47.27,47.29,47.2,47.21,84402.0,42.5135,42.5315,42.4506,42.4596,84402.0
2016-04-20 15:15:00,47.21,47.21,47.15,47.16,78134.0,42.4596,42.4596,42.4056,42.4146,78134.0
2016-04-20 15:20:00,47.16,47.18,47.14,47.15,124678.0,42.4146,42.4326,42.3966,42.4056,124678.0
2016-04-20 15:25:00,47.15,47.16,47.13,47.14,62820.0,42.4056,42.4146,42.3876,42.3966,62820.0
2016-04-20 15:30:00,47.14,47.18,47.13,47.14,57494.0,42.3966,42.4326,42.3876,42.3966,57494.0
2016-04-20 15:35:00,47.14,47.14,47.08,47.09,142697.0,42.3966,42.3966,42.3427,42.3516,142697.0
2016-04-20 15:40:00,47.08,47.11,47.06,47.07,94057.0,42.3427,42.3696,42.3247,42.3337,94057.0
2016-04-20 15:45:00,47.07,47.11,47.06,47.07,159775.0,42.3337,42.3696,42.3247,42.3337,159775.0
2016-04-20 15:50:00,47.06,47.09,47.05,47.07,162099.0,42.3247,42.3516,42.3157,42.3337,162099.0
2016-04-20 15:55:00,47.07,47.08,47.01,47.04,305835.0,42.3337,42.3427,42.2797,42.3067,305835.0
2016-04-21 09:30:00,48.0,48.0,47.24,47.85,290178.0,43.1701,43.1701,42.4866,43.0352,290178.0
2016-04-21 09:35:00,47.86,47.9,47.11,47.21,281452.0,43.0442,43.0801,42.3696,42.4596,281452.0
2016-04-21 09:40:00,47.18,47.2,46.68,46.97,246476.0,42.4326,42.4506,41.9829,42.2437,246476.0
2016-04-21 09:45:00,46.95,47.16,46.83,46.83,141409.0,42.2257,42.4146,42.1178,42.1178,141409.0
2016-04-21 09:50:00,46.83,46.98,46.7,46.94,232022.0,42.1178,42.2527,42.0009,42.2167,232022.0
2016-04-21 09:55:00,46.97,47.34,46.96,47.16,203506.0,42.2437,42.5765,42.2347,42.4146,203506.0
2016-04-21 10:00:00,47.17,47.22,46.87,46.95,208532.0,42.4236,42.4686,42.1538,42.2257,208532.0
2016-04-21 10:05:00,46.96,47.01,46.61,46.62,136465.0,42.2347,42.2797,41.9199,41.9289,136465.0
2016-04-21 10:10:00,46.61,46.61,46.27,46.35,123357.0,41.9199,41.9199,41.6142,41.6861,123357.0
2016-04-21 10:15:00,46.34,46.65,46.31,46.65,127524.0,41.6771,41.9559,41.6501,41.9559,127524.0
2016-04-21 10:20:00,46.66,46.96,46.58,46.82,91866.0,41.9649,42.2347,41.893,42.1088,91866.0
2016-04-21 10:25:00,46.83,47.15,46.82,47.06,220895.0,42.1178,42.4056,42.1088,42.3247,220895.0
2016-04-21 10:30:00,47.05,47.1,47.0,47.08,87043.0,42.3157,42.3606,42.2707,42.3427,87043.0
2016-04-21 10:35:00,47.08,47.12,47.03,47.07,98246.0,42.3427,42.3786,42.2977,42.3337,98246.0
2016-04-21 10:40:00,47.07,47.29,47.04,47.27,102713.0,42.3337,42.5315,42.3067,42.5135,102713.0
2016-04-21 10:45:00,47.27,47.27,47.12,47.13,91152.0,42.5135,42.5135,42.3786,42.3876,91152.0
2016-04-21 10:50:00,47.13,47.4,47.04,47.39,125119.0,42.3876,42.6305,42.3067,42.6215,125119.0
2016-04-21 10:55:00,47.38,47.39,47.12,47.13,139236.0,42.6125,42.6215,42.3786,42.3876,139236.0
2016-04-21 11:00:00,47.13,47.23,47.11,47.15,159337.0,42.3876,42.4776,42.3696,42.4056,159337.0
2016-04-21 11:05:00,47.13,47.2,47.05,47.16,76067.0,42.3876,42.4506,42.3157,42.4146,76067.0
2016-04-21 11:10:00,47.16,47.17,46.99,47.0,90643.0,42.4146,42.4236,42.2617,42.2707,90643.0
2016-04-21 11:15:00,47.0,47.19,46.99,47.15,127643.0,42.2707,42.4416,42.2617,42.4056,127643.0
2016-04-21 11:20:00,47.15,47.16,46.96,47.02,120538.0,42.4056,42.4146,42.2347,42.2887,120538.0
2016-04-21 11:25:00,47.02,47.08,46.94,47.06,89179.0,42.2887,42.3427,42.2167,42.3247,89179.0
2016-04-21 11:30:00,47.06,47.1,46.92,47.07,147365.0,42.3247,42.3606,42.1988,42.3337,147365.0
2016-04-21 11:35:00,47.07,47.07,46.92,47.01,70817.0,42.3337,42.3337,42.1988,42.2797,70817.0
2016-04-21 11:40:00,47.01,47.03,46.94,46.99,120117.0,42.2797,42.2977,42.2167,42.2617,120117.0
2016-04-21 11:45:00,46.99,47.04,46.89,46.91,106044.0,42.2617,42.3067,42.1718,42.1898,106044.0
2016-04-21 11:50:00,46.91,46.95,46.82,46.94,122195.0,42.1898,42.2257,42.1088,42.2167,122195.0
2016-04-21 11:55:00,46.94,47.17,46.93,47.17,140522.0,42.2167,42.4236,42.2077,42.4236,140522.0
2016-04-21 12:00:00,47.16,47.27,47.14,47.23,63702.0,42.4146,42.5135,42.3966,42.4776,63702.0
2016-04-21 12:05:00,47.22,47.32,47.18,47.31,80604.0,42.4686,42.5585,42.4326,42.5495,80604.0
2016-04-21 12:10:00,47.32,47.46,47.3,47.43,96181.0,42.5585,42.6844,42.5405,42.6574,96181.0
2016-04-21 12:15:00,47.42,47.49,47.4,47.45,57682.0,42.6484,42.7114,42.6305,42.6754,57682.0
2016-04-21 12:20:00,47.46,47.58,47.45,47.51,110264.0,42.6844,42.7923,42.6754,42.7294,110264.0
2016-04-21 12:25:00,47.51,47.66,47.49,47.61,76126.0,42.7294,42.8643,42.7114,42.8193,76126.0
2016-04-21 12:30:00,47.61,47.74,47.59,47.73,121145.0,42.8193,42.9362,42.8013,42.9272,121145.0
2016-04-21 12:35:00,47.74,47.78,47.69,47.74,142785.0,42.9362,42.9722,42.8913,42.9362,142785.0
2016-04-21 12:40:00,47.74,47.9,47.73,47.88,112420.0,42.9362,43.0801,42.9272,43.0622,112420.0
2016-04-21 12:45:00,47.88,47.88,47.66,47.67,101175.0,43.0622,43.0622,42.8643,42.8733,101175.0
2016-04-21 12:50:00,47.66,47.84,47.63,47.82,95608.0,42.8643,43.0262,42.8373,43.0082,95608.0
2016-04-21 12:55:00,47.82,47.89,47.82,47.86,66785.0,43.0082,43.0711,43.0082,43.0442,66785.0
2016-04-21 13:00:00,47.85,47.97,47.84,47.86,134058.0,43.0352,43.1431,43.0262,43.0442,134058.0
2016-04-21 13:05:00,47.86,47.9,47.84,47.85,54253.0,43.0442,43.0801,43.0262,43.0352,54253.0
2016-04-21 13:10:00,47.86,47.96,47.84,47.84,71248.0,43.0442,43.1341,43.0262,43.0262,71248.0
2016-04-21 13:15:00,47.84,47.91,47.71,47.79,73262.0,43.0262,43.0891,42.9093,42.9812,73262.0
2016-04-21 13:20:00,47.8,47.85,47.76,47.77,141245.0,42.9902,43.0352,42.9542,42.9632,141245.0
2016-04-21 13:25:00,47.76,47.8,47.72,47.76,38659.0,42.9542,42.9902,42.9183,42.9542,38659.0
2016-04-21 13:30:00,47.76,47.79,47.69,47.69,42114.0,42.9542,42.9812,42.8913,42.8913,42114.0
2016-04-21 13:35:00,47.68,47.77,47.64,47.74,60743.0,42.8823,42.9632,42.8463,42.9362,60743.0
2016-04-21 13:40:00,47.75,47.81,47.73,47.77,42515.0,42.9452,42.9992,42.9272,42.9632,42515.0
2016-04-21 13:45:00,47.78,47.85,47.74,47.75,37591.0,42.9722,43.0352,42.9362,42.9452,37591.0
2016-04-21 13:50:00,47.77,47.77,47.67,47.69,58434.0,42.9632,42.9632,42.8733,42.8913,58434.0
2016-04-21 13:55:00,47.7,47.76,47.65,47.76,57154.0,42.9003,42.9542,42.8553,42.9542,57154.0
2016-04-21 14:00:00,47.75,47.81,47.71,47.76,88209.0,42.9452,42.9992,42.9093,42.9542,88209.0
2016-04-21 14:05:00,47.77,47.79,47.68,47.68,45834.0,42.9632,42.9812,42.8823,42.8823,45834.0
2016-04-21 14:10:00,47.68,47.68,47.59,47.6,89034.0,42.8823,42.8823,42.8013,42.8103,89034.0
2016-04-21 14:15:00,47.61,47.71,47.59,47.67,49855.0,42.8193,42.9093,42.8013,42.8733,49855.0
2016-04-21 14:20:00,47.67,47.78,47.65,47.75,56530.0,42.8733,42.9722,42.8553,42.9452,56530.0
2016-04-21 14:25:00,47.75,47.75,47.69,47.71,82855.0,42.9452,42.9452,42.8913,42.9093,82855.0
2016-04-21 14:30:00,47.71,47.74,47.62,47.65,58879.0,42.9093,42.9362,42.8283,42.8553,58879.0
2016-04-21 14:35:00,47.65,47.66,47.53,47.53,43807.0,42.8553,42.8643,42.7474,42.7474,43807.0
2016-04-21 14:40:00,47.53,47.53,47.44,47.48,68365.0,42.7474,42.7474,42.6664,42.7024,68365.0
2016-04-21 14:45:00,47.48,47.54,47.47,47.49,47876.0,42.7024,42.7564,42.6934,42.7114,47876.0
2016-04-21 14:50:00,47.5,47.52,47.45,47.46,49043.0,42.7204,42.7384,42.6754,42.6844,49043.0
2016-04-21 14:55:00,47.45,47.51,47.42,47.42,43705.0,42.6754,42.7294,42.6484,42.6484,43705.0
2016-04-21 15:00:00,47.42,47.52,47.42,47.48,47876.0,42.6484,42.7384,42.6484,42.7024,47876.0
2016-04-21 15:05:00,47.49,47.5,47.43,47.44,45763.0,42.7114,42.7204,42.6574,42.6664,45763.0
2016-04-21 15:10:00,47.44,47.54,47.42,47.5,91866.0,42.6664,42.7564,42.6484,42.7204,91866.0
2016-04-21 15:15:00,47.5,47.56,47.48,47.55,83716.0,42.7204,42.7744,42.7024,42.7654,83716.0
2016-04-21 15:20:00,47.56,47.64,47.55,47.59,81377.0,42.7744,42.8463,42.7654,42.8013,81377.0
2016-04-21 15:25:00,47.6,47.61,47.54,47.58,85122.0,42.8103,42.8193,42.7564,42.7923,85122.0
2016-04-21 15:30:00,47.57,47.7,47.57,47.68,101494.0,42.7833,42.9003,42.7833,42.8823,101494.0
2016-04-21 15:35:00,47.68,47.72,47.57,47.59,127681.0,42.8823,42.9183,42.7833,42.8013,127681.0
2016-04-21 15:40:00,47.59,47.62,47.54,47.54,116761.0,42.8013,42.8283,42.7564,42.7564,116761.0
2016-04-21 15:45:00,47.54,47.67,47.54,47.62,157153.0,42.7564,42.8733,42.7564,42.8283,157153.0
2016-04-21 15:50:00,47.62,47.7,47.59,47.7,182178.0,42.8283,42.9003,42.8013,42.9003,182178.0
2016-04-21 15:55:00,47.7,47.76,47.6,47.73,327323.0,42.9003,42.9542,42.8103,42.9272,327323.0
2016-04-22 09:30:00,46.28,47.2,46.16,47.14,295211.0,41.6232,42.4506,41.5152,42.3966,295211.0
2016-04-22 09:35:00,47.15,47.16,46.96,47.04,147419.0,42.4056,42.4146,42.2347,42.3067,147419.0
2016-04-22 09:40:00,47.04,47.1,46.9,46.98,215566.0,42.3067,42.3606,42.1808,42.2527,215566.0
2016-04-22 09:45:00,46.98,47.25,46.97,47.05,276718.0,42.2527,42.4955,42.2437,42.3157,276718.0
2016-04-22 09:50:00,47.06,47.16,46.97,47.02,193958.0,42.3247,42.4146,42.2437,42.2887,193958.0
2016-04-22 09:55:00,47.02,47.13,46.96,47.1,200199.0,42.2887,42.3876,42.2347,42.3606,200199.0
2016-04-22 10:00:00,47.1,47.33,47.01,47.3,155131.0,42.3606,42.5675,42.2797,42.5405,155131.0
2016-04-22 10:05:00,47.29,47.33,47.15,47.15,94045.0,42.5315,42.5675,42.4056,42.4056,94045.0
2016-04-22 10:10:00,47.15,47.47,47.13,47.44,151172.0,42.4056,42.6934,42.3876,42.6664,151172.0
2016-04-22 10:15:00,47.44,47.59,47.37,47.47,117002.0,42.6664,42.8013,42.6035,42.6934,117002.0
2016-04-22 10:20:00,47.48,47.58,47.45,47.53,171543.0,42.7024,42.7923,42.6754,42.7474,171543.0
2016-04-22 10:25:00,47.54,47.77,47.51,47.77,124115.0,42.7564,42.9632,42.7294,42.9632,124115.0
2016-04-22 10:30:00,47.78,47.78,47.48,47.5,123735.0,42.9722,42.9722,42.7024,42.7204,123735.0
2016-04-22 10:35:00,47.51,47.57,47.45,47.56,110478.0,42.7294,42.7833,42.6754,42.7744,110478.0
2016-04-22 10:40:00,47.55,47.6,47.45,47.46,130729.0,42.7654,42.8103,42.6754,42.6844,130729.0
2016-04-22 10:45:00,47.45,47.57,47.44,47.51,134822.0,42.6754,42.7833,42.6664,42.7294,134822.0
2016-04-22 10:50:00,47.54,47.56,47.29,47.3,117208.0,42.7564,42.7744,42.5315,42.5405,117208.0
2016-04-22 10:55:00,47.29,47.46,47.26,47.37,78083.0,42.5315,42.6844,42.5045,42.6035,78083.0
2016-04-22 11:00:00,47.36,47.7,47.36,47.65,157289.0,42.5945,42.9003,42.5945,42.8553,157289.0
2016-04-22 11:05:00,47.65,47.65,47.5,47.56,78212.0,42.8553,42.8553,42.7204,42.7744,78212.0
2016-04-22 11:10:00,47.55,47.62,47.49,47.55,71553.0,42.7654,42.8283,42.7114,42.7654,71553.0
2016-04-22 11:15:00,47.55,47.6,47.48,47.53,73587.0,42.7654,42.8103,42.7024,42.7474,73587.0
2016-04-22 11:20:00,47.53,47.63,47.5,47.63,59902.0,42.7474,42.8373,42.7204,42.8373,59902.0
2016-04-22 11:25:00,47.62,47.62,47.49,47.5,58146.0,42.8283,42.8283,42.7114,42.7204,58146.0
2016-04-22 11:30:00,47.51,47.59,47.48,47.54,84321.0,42.7294,42.8013,42.7024,42.7564,84321.0
2016-04-22 11:35:00,47.55,47.58,47.49,47.56,64114.0,42.7654,42.7923,42.7114,42.7744,64114.0
2016-04-22 11:40:00,47.56,47.65,47.53,47.53,61705.0,42.7744,42.8553,42.7474,42.7474,61705.0
2016-04-22 11:45:00,47.52,47.54,47.48,47.52,55319.0,42.7384,42.7564,42.7024,42.7384,55319.0
2016-04-22 11:50:00,47.52,47.54,47.48,47.53,78019.0,42.7384,42.7564,42.7024,42.7474,78019.0
2016-04-22 11:55:00,47.51,47.57,47.5,47.55,66077.0,42.7294,42.7833,42.7204,42.7654,66077.0
2016-04-22 12:00:00,47.55,47.6,47.52,47.57,61652.0,42.7654,42.8103,42.7384,42.7833,61652.0
2016-04-22 12:05:00,47.56,47.64,47.54,47.58,72642.0,42.7744,42.8463,42.7564,42.7923,72642.0
2016-04-22 12:10:00,47.58,47.59,47.5,47.53,38609.0,42.7923,42.8013,42.7204,42.7474,38609.0
2016-04-22 12:15:00,47.53,47.62,47.48,47.61,93458.0,42.7474,42.8283,42.7024,42.8193,93458.0
2016-04-22 12:20:00,47.61,47.61,47.48,47.51,52819.0,42.8193,42.8193,42.7024,42.7294,52819.0
2016-04-22 12:25:00,47.5,47.55,47.47,47.49,61591.0,42.7204,42.7654,42.6934,42.7114,61591.0
2016-04-22 12:30:00,47.5,47.5,47.37,47.37,35647.0,42.7204,42.7204,42.6035,42.6035,35647.0
2016-04-22 12:35:00,47.37,47.38,47.34,47.37,35958.0,42.6035,42.6125,42.5765,42.6035,35958.0
2016-04-22 12:40:00,47.37,47.43,47.34,47.41,51056.0,42.6035,42.6574,42.5765,42.6394,51056.0
2016-04-22 12:45:00,47.42,47.42,47.32,47.34,95639.0,42.6484,42.6484,42.5585,42.5765,95639.0
2016-04-22 12:50:00,47.35,47.42,47.34,47.42,28997.0,42.5855,42.6484,42.5765,42.6484,28997.0
2016-04-22 12:55:00,47.42,47.43,47.34,47.4,27195.0,42.6484,42.6574,42.5765,42.6305,27195.0
2016-04-22 13:00:00,47.4,47.45,47.32,47.33,47607.0,42.6305,42.6754,42.5585,42.5675,47607.0
2016-04-22 13:05:00,47.33,47.37,47.31,47.37,36810.0,42.5675,42.6035,42.5495,42.6035,36810.0
2016-04-22 13:10:00,47.37,47.41,47.35,47.39,38921.0,42.6035,42.6394,42.5855,42.6215,38921.0
2016-04-22 13:15:00,47.39,47.4,47.31,47.39,59041.0,42.6215,42.6305,42.5495,42.6215,59041.0
2016-04-22 13:20:00,47.38,47.38,47.3,47.31,39843.0,42.6125,42.6125,42.5405,42.5495,39843.0
2016-04-22 13:25:00,47.32,47.36,47.3,47.31,56106.0,42.5585,42.5945,42.5405,42.5495,56106.0
2016-04-22 13:30:00,47.32,47.35,47.3,47.3,58669.0,42.5585,42.5855,42.5405,42.5405,58669.0
2016-04-22 13:35:00,47.3,47.33,47.3,47.3,66478.0,42.5405,42.5675,42.5405,42.5405,66478.0
2016-04-22 13:40:00,47.31,47.4,47.31,47.38,62810.0,42.5495,42.6305,42.5495,42.6125,62810.0
2016-04-22 13:45:00,47.39,47.47,47.38,47.39,44514.0,42.6215,42.6934,42.6125,42.6215,44514.0
2016-04-22 13:50:00,47.39,47.41,47.33,47.33,83765.0,42.6215,42.6394,42.5675,42.5675,83765.0
2016-04-22 13:55:00,47.32,47.32,47.24,47.25,109684.0,42.5585,42.5585,42.4866,42.4955,109684.0
2016-04-22 14:00:00,47.25,47.31,47.24,47.25,102266.0,42.4955,42.5495,42.4866,42.4955,102266.0
2016-04-22 14:05:00,47.24,47.25,47.2,47.23,104327.0,42.4866,42.4955,42.4506,42.4776,104327.0
2016-04-22 14:10:00,47.23,47.26,47.19,47.21,147392.0,42.4776,42.5045,42.4416,42.4596,147392.0
2016-04-22 14:15:00,47.21,47.22,47.16,47.19,66833.0,42.4596,42.4686,42.4146,42.4416,66833.0
2016-04-22 14:20:00,47.2,47.25,47.18,47.22,54615.0,42.4506,42.4955,42.4326,42.4686,54615.0
2016-04-22 14:25:00,47.22,47.27,47.19,47.25,53228.0,42.4686,42.5135,42.4416,42.4955,53228.0
2016-04-22 14:30:00,47.24,47.25,47.12,47.16,121077.0,42.4866,42.4955,42.3786,42.4146,121077.0
2016-04-22 14:35:00,47.16,47.3,47.16,47.3,63548.0,42.4146,42.5405,42.4146,42.5405,63548.0
2016-04-22 14:40:00,47.3,47.31,47.24,47.27,36941.0,42.5405,42.5495,42.4866,42.5135,36941.0
2016-04-22 14:45:00,47.27,47.38,47.25,47.34,66206.0,42.5135,42.6125,42.4955,42.5765,66206.0
2016-04-22 14:50:00,47.34,47.39,47.28,47.29,54389.0,42.5765,42.6215,42.5225,42.5315,54389.0
2016-04-22 14:55:00,47.29,47.34,47.27,47.3,48227.0,42.5315,42.5765,42.5135,42.5405,48227.0
2016-04-22 15:00:00,47.31,47.35,47.12,47.21,240035.0,42.5495,42.5855,42.3786,42.4596,240035.0
2016-04-22 15:05:00,47.2,47.42,47.2,47.23,423995.0,42.4506,42.6484,42.4506,42.4776,423995.0
2016-04-22 15:10:00,47.23,47.36,47.14,47.2,299829.0,42.4776,42.5945,42.3966,42.4506,299829.0
2016-04-22 15:15:00,47.19,47.22,47.05,47.05,74053.0,42.4416,42.4686,42.3157,42.3157,74053.0
2016-04-22 15:20:00,47.05,47.09,47.0,47.0,91523.0,42.3157,42.3516,42.2707,42.2707,91523.0
2016-04-22 15:25:00,47.0,47.05,46.97,47.0,87486.0,42.2707,42.3157,42.2437,42.2707,87486.0
2016-04-22 15:30:00,47.0,47.07,46.99,47.05,115086.0,42.2707,42.3337,42.2617,42.3157,115086.0
2016-04-22 15:35:00,47.05,47.19,47.05,47.08,131058.0,42.3157,42.4416,42.3157,42.3427,131058.0
2016-04-22 15:40:00,47.08,47.11,47.01,47.01,118769.0,42.3427,42.3696,42.2797,42.2797,118769.0
2016-04-22 15:45:00,47.02,47.13,47.01,47.12,144007.0,42.2887,42.3876,42.2797,42.3786,144007.0
2016-04-22 15:50:00,47.11,47.21,47.09,47.21,168300.0,42.3696,42.4596,42.3516,42.4596,168300.0
2016-04-22 15:55:00,47.21,47.25,47.21,47.25,399407.0,42.4596,42.4955,42.4596,42.4955,399407.0
2016-04-25 09:30:00,47.3,47.65,47.21,47.48,154377.0,42.5405,42.8553,42.4596,42.7024,154377.0
2016-04-25 09:35:00,47.48,47.64,47.33,47.63,68739.0,42.7024,42.8463,42.5675,42.8373,68739.0
2016-04-25 09:40:00,47.62,47.63,47.34,47.34,41548.0,42.8283,42.8373,42.5765,42.5765,41548.0
2016-04-25 09:45:00,47.36,47.4,47.28,47.29,32031.0,42.5945,42.6305,42.5225,42.5315,32031.0
2016-04-25 09:50:00,47.27,47.31,47.22,47.22,43130.0,42.5135,42.5495,42.4686,42.4686,43130.0
2016-04-25 09:55:00,47.21,47.23,47.11,47.21,30559.0,42.4596,42.4776,42.3696,42.4596,30559.0
2016-04-25 10:00:00,47.19,47.34,47.18,47.25,66800.0,42.4416,42.5765,42.4326,42.4955,66800.0
2016-04-25 10:05:00,47.25,47.27,47.1,47.16,35697.0,42.4955,42.5135,42.3606,42.4146,35697.0
2016-04-25 10:10:00,47.18,47.24,47.14,47.15,43421.0,42.4326,42.4866,42.3966,42.4056,43421.0
2016-04-25 10:15:00,47.16,47.19,47.03,47.06,42688.0,42.4146,42.4416,42.2977,42.3247,42688.0
2016-04-25 10:20:00,47.06,47.08,47.0,47.0,39230.0,42.3247,42.3427,42.2707,42.2707,39230.0
2016-04-25 10:25:00,47.0,47.01,46.94,46.97,31327.0,42.2707,42.2797,42.2167,42.2437,31327.0
2016-04-25 10:30:00,46.97,46.98,46.83,46.9,53015.0,42.2437,42.2527,42.1178,42.1808,53015.0
2016-04-25 10:35:00,46.89,47.0,46.89,46.94,48979.0,42.1718,42.2707,42.1718,42.2167,48979.0
2016-04-25 10:40:00,46.94,46.98,46.92,46.96,56058.0,42.2167,42.2527,42.1988,42.2347,56058.0
2016-04-25 10:45:00,46.96,46.98,46.91,46.98,26109.0,42.2347,42.2527,42.1898,42.2527,26109.0
2016-04-25 10:50:00,46.99,47.1,46.97,47.07,59260.0,42.2617,42.3606,42.2437,42.3337,59260.0
2016-04-25 10:55:00,47.07,47.09,46.92,46.99,48459.0,42.3337,42.3516,42.1988,42.2617,48459.0
2016-04-25 11:00:00,47.0,47.01,46.92,46.92,35327.0,42.2707,42.2797,42.1988,42.1988,35327.0
2016-04-25 11:05:00,46.91,46.93,46.81,46.82,45672.0,42.1898,42.2077,42.0998,42.1088,45672.0
2016-04-25 11:10:00,46.81,46.99,46.79,46.98,72222.0,42.0998,42.2617,42.0818,42.2527,72222.0
2016-04-25 11:15:00,46.99,47.0,46.92,46.94,47654.0,42.2617,42.2707,42.1988,42.2167,47654.0
2016-04-25 11:20:00,46.95,46.99,46.93,46.94,34734.0,42.2257,42.2617,42.2077,42.2167,34734.0
2016-04-25 11:25:00,46.94,46.98,46.86,46.96,32874.0,42.2167,42.2527,42.1448,42.2347,32874.0
2016-04-25 11:30:00,46.96,46.96,46.89,46.89,22775.0,42.2347,42.2347,42.1718,42.1718,22775.0
2016-04-25 11:35:00,46.89,46.89,46.8,46.81,29808.0,42.1718,42.1718,42.0908,42.0998,29808.0
2016-04-25 11:40:00,46.8,46.84,46.77,46.82,36243.0,42.0908,42.1268,42.0638,42.1088,36243.0
2016-04-25 11:45:00,46.83,46.88,46.8,46.84,22973.0,42.1178,42.1628,42.0908,42.1268,22973.0
2016-04-25 11:50:00,46.84,46.93,46.83,46.93,26549.0,42.1268,42.2077,42.1178,42.2077,26549.0
2016-04-25 11:55:00,46.92,46.92,46.84,46.87,34162.0,42.1988,42.1988,42.1268,42.1538,34162.0
2016-04-25 12:00:00,46.87,46.9,46.86,46.88,23493.0,42.1538,42.1808,42.1448,42.1628,23493.0
2016-04-25 12:05:00,46.88,46.89,46.83,46.83,20524.0,42.1628,42.1718,42.1178,42.1178,20524.0
2016-04-25 12:10:00,46.84,46.85,46.81,46.83,27464.0,42.1268,42.1358,42.0998,42.1178,27464.0
2016-04-25 12:15:00,46.82,46.91,46.82,46.89,22388.0,42.1088,42.1898,42.1088,42.1718,22388.0
2016-04-25 12:20:00,46.9,46.96,46.88,46.94,41827.0,42.1808,42.2347,42.1628,42.2167,41827.0
2016-04-25 12:25:00,46.95,46.96,46.92,46.94,32983.0,42.2257,42.2347,42.1988,42.2167,32983.0
2016-04-25 12:30:00,46.95,46.95,46.89,46.95,16965.0,42.2257,42.2257,42.1718,42.2257,16965.0
2016-04-25 12:35:00,46.95,46.95,46.87,46.91,19629.0,42.2257,42.2257,42.1538,42.1898,19629.0
2016-04-25 12:40:00,46.91,46.94,46.9,46.9,16760.0,42.1898,42.2167,42.1808,42.1808,16760.0
2016-04-25 12:45:00,46.91,46.94,46.85,46.94,31299.0,42.1898,42.2167,42.1358,42.2167,31299.0
2016-04-25 12:50:00,46.94,46.98,46.92,46.97,47228.0,42.2167,42.2527,42.1988,42.2437,47228.0
2016-04-25 12:55:00,46.97,47.01,46.96,46.98,55116.0,42.2437,42.2797,42.2347,42.2527,55116.0
2016-04-25 13:00:00,46.99,46.99,46.95,46.95,28048.0,42.2617,42.2617,42.2257,42.2257,28048.0
2016-04-25 13:05:00,46.95,46.96,46.92,46.95,45441.0,42.2257,42.2347,42.1988,42.2257,45441.0
2016-04-25 13:10:00,46.95,46.97,46.94,46.94,29937.0,42.2257,42.2437,42.2167,42.2167,29937.0
2016-04-25 13:15:00,46.94,46.95,46.92,46.92,38155.0,42.2167,42.2257,42.1988,42.1988,38155.0
2016-04-25 13:20:00,46.93,46.97,46.92,46.94,33858.0,42.2077,42.2437,42.1988,42.2167,33858.0
2016-04-25 13:25:00,46.94,47.0,46.94,46.98,21543.0,42.2167,42.2707,42.2167,42.2527,21543.0
2016-04-25 13:30:00,46.97,46.97,46.91,46.94,20021.0,42.2437,42.2437,42.1898,42.2167,20021.0
2016-04-25 13:35:00,46.94,46.94,46.89,46.9,27410.0,42.2167,42.2167,42.1718,42.1808,27410.0
2016-04-25 13:40:00,46.91,46.93,46.9,46.91,20484.0,42.1898,42.2077,42.1808,42.1898,20484.0
2016-04-25 13:45:00,46.91,46.96,46.91,46.94,22924.0,42.1898,42.2347,42.1898,42.2167,22924.0
2016-04-25 13:50:00,46.93,46.94,46.9,46.91,15846.0,42.2077,42.2167,42.1808,42.1898,15846.0
2016-04-25 13:55:00,46.92,46.92,46.86,46.9,47279.0,42.1988,42.1988,42.1448,42.1808,47279.0
2016-04-25 14:00:00,46.9,46.94,46.89,46.94,37132.0,42.1808,42.2167,42.1718,42.2167,37132.0
2016-04-25 14:05:00,46.93,46.93,46.86,46.87,54284.0,42.2077,42.2077,42.1448,42.1538,54284.0
2016-04-25 14:10:00,46.88,46.92,46.87,46.91,23909.0,42.1628,42.1988,42.1538,42.1898,23909.0
2016-04-25 14:15:00,46.91,46.95,46.89,46.92,39838.0,42.1898,42.2257,42.1718,42.1988,39838.0
2016-04-25 14:20:00,46.91,46.94,46.9,46.91,72553.0,42.1898,42.2167,42.1808,42.1898,72553.0
2016-04-25 14:25:00,46.91,46.96,46.9,46.91,31235.0,42.1898,42.2347,42.1808,42.1898,31235.0
2016-04-25 14:30:00,46.91,46.94,46.9,46.92,39183.0,42.1898,42.2167,42.1808,42.1988,39183.0
2016-04-25 14:35:00,46.91,46.97,46.9,46.91,47895.0,42.1898,42.2437,42.1808,42.1898,47895.0
2016-04-25 14:40:00,46.91,46.95,46.91,46.93,27133.0,42.1898,42.2257,42.1898,42.2077,27133.0
2016-04-25 14:45:00,46.92,46.95,46.89,46.9,44127.0,42.1988,42.2257,42.1718,42.1808,44127.0
2016-04-25 14:50:00,46.9,46.94,46.89,46.9,73273.0,42.1808,42.2167,42.1718,42.1808,73273.0
2016-04-25 14:55:00,46.9,46.94,46.89,46.91,44629.0,42.1808,42.2167,42.1718,42.1898,44629.0
2016-04-25 15:00:00,46.91,46.93,46.89,46.9,43110.0,42.1898,42.2077,42.1718,42.1808,43110.0
2016-04-25 15:05:00,46.9,46.93,46.89,46.9,41081.0,42.1808,42.2077,42.1718,42.1808,41081.0
2016-04-25 15:10:00,46.9,46.95,46.89,46.91,37467.0,42.1808,42.2257,42.1718,42.1898,37467.0
2016-04-25 15:15:00,46.91,46.95,46.91,46.93,39081.0,42.1898,42.2257,42.1898,42.2077,39081.0
2016-04-25 15:20:00,46.94,46.97,46.91,46.92,32658.0,42.2167,42.2437,42.1898,42.1988,32658.0
2016-04-25 15:25:00,46.91,46.93,46.89,46.92,33029.0,42.1898,42.2077,42.1718,42.1988,33029.0
2016-04-25 15:30:00,46.92,46.94,46.89,46.91,62704.0,42.1988,42.2167,42.1718,42.1898,62704.0
2016-04-25 15:35:00,46.91,46.95,46.9,46.95,41231.0,42.1898,42.2257,42.1808,42.2257,41231.0
2016-04-25 15:40:00,46.95,46.96,46.9,46.91,75072.0,42.2257,42.2347,42.1808,42.1898,75072.0
2016-04-25 15:45:00,46.91,46.92,46.88,46.88,56488.0,42.1898,42.1988,42.1628,42.1628,56488.0
2016-04-25 15:50:00,46.88,46.88,46.82,46.83,103822.0,42.1628,42.1628,42.1088,42.1178,103822.0
2016-04-25 15:55:00,46.83,46.87,46.8,46.86,319393.0,42.1178,42.1538,42.0908,42.1448,319393.0
2016-04-26 09:30:00,47.09,47.19,47.0,47.1,101339.0,42.3516,42.4416,42.2707,42.3606,101339.0
2016-04-26 09:35:00,47.11,47.23,46.97,47.17,54366.0,42.3696,42.4776,42.2437,42.4236,54366.0
2016-04-26 09:40:00,47.19,47.19,47.04,47.12,31646.0,42.4416,42.4416,42.3067,42.3786,31646.0
2016-04-26 09:45:00,47.14,47.2,47.1,47.19,27229.0,42.3966,42.4506,42.3606,42.4416,27229.0
2016-04-26 09:50:00,47.19,47.4,47.19,47.29,59503.0,42.4416,42.6305,42.4416,42.5315,59503.0
2016-04-26 09:55:00,47.29,47.45,47.29,47.34,56722.0,42.5315,42.6754,42.5315,42.5765,56722.0
2016-04-26 10:00:00,47.34,47.45,47.31,47.44,62963.0,42.5765,42.6754,42.5495,42.6664,62963.0
2016-04-26 10:05:00,47.45,47.5,47.35,47.39,50276.0,42.6754,42.7204,42.5855,42.6215,50276.0
2016-04-26 10:10:00,47.4,47.41,47.19,47.35,54987.0,42.6305,42.6394,42.4416,42.5855,54987.0
2016-04-26 10:15:00,47.34,47.41,47.29,47.3,39513.0,42.5765,42.6394,42.5315,42.5405,39513.0
2016-04-26 10:20:00,47.29,47.29,46.68,46.8,422184.0,42.5315,42.5315,41.9829,42.0908,422184.0
2016-04-26 10:25:00,46.79,46.83,46.3,46.48,168433.0,42.0818,42.1178,41.6411,41.803,168433.0
2016-04-26 10:30:00,46.46,46.46,46.11,46.2,183608.0,41.785,41.785,41.4703,41.5512,183608.0
2016-04-26 10:35:00,46.16,46.3,45.94,45.95,392523.0,41.5152,41.6411,41.3174,41.3264,392523.0
2016-04-26 10:40:00,45.95,46.15,45.94,46.11,172233.0,41.3264,41.5062,41.3174,41.4703,172233.0
2016-04-26 10:45:00,46.1,46.23,46.03,46.09,139796.0,41.4613,41.5782,41.3983,41.4523,139796.0
2016-04-26 10:50:00,46.07,46.16,46.0,46.05,94861.0,41.4343,41.5152,41.3713,41.4163,94861.0
2016-04-26 10:55:00,46.05,46.13,46.04,46.08,98627.0,41.4163,41.4882,41.4073,41.4433,98627.0
2016-04-26 11:00:00,46.08,46.13,46.02,46.09,101534.0,41.4433,41.4882,41.3893,41.4523,101534.0
2016-04-26 11:05:00,46.09,46.24,46.07,46.2,96154.0,41.4523,41.5872,41.4343,41.5512,96154.0
2016-04-26 11:10:00,46.21,46.22,46.12,46.21,161592.0,41.5602,41.5692,41.4793,41.5602,161592.0
2016-04-26 11:15:00,46.21,46.24,46.05,46.08,113326.0,41.5602,41.5872,41.4163,41.4433,113326.0
2016-04-26 11:20:00,46.08,46.24,46.07,46.19,83689.0,41.4433,41.5872,41.4343,41.5422,83689.0
2016-04-26 11:25:00,46.18,46.26,46.12,46.19,43574.0,41.5332,41.6052,41.4793,41.5422,43574.0
2016-04-26 11:30:00,46.18,46.2,46.04,46.06,66703.0,41.5332,41.5512,41.4073,41.4253,66703.0
2016-04-26 11:35:00,46.05,46.07,45.96,46.03,64855.0,41.4163,41.4343,41.3354,41.3983,64855.0
2016-04-26 11:40:00,46.03,46.04,45.93,45.99,39145.0,41.3983,41.4073,41.3084,41.3623,39145.0
2016-04-26 11:45:00,46.0,46.01,45.91,45.98,65198.0,41.3713,41.3803,41.2904,41.3533,65198.0
2016-04-26 11:50:00,45.98,46.14,45.95,46.14,107026.0,41.3533,41.4972,41.3264,41.4972,107026.0
2016-04-26 11:55:00,46.14,46.15,46.09,46.12,36044.0,41.4972,41.5062,41.4523,41.4793,36044.0
2016-04-26 12:00:00,46.12,46.14,46.06,46.08,42059.0,41.4793,41.4972,41.4253,41.4433,42059.0
2016-04-26 12:05:00,46.08,46.17,46.07,46.14,33942.0,41.4433,41.5242,41.4343,41.4972,33942.0
2016-04-26 12:10:00,46.13,46.22,46.12,46.18,40671.0,41.4882,41.5692,41.4793,41.5332,40671.0
2016-04-26 12:15:00,46.19,46.29,46.18,46.27,37584.0,41.5422,41.6321,41.5332,41.6142,37584.0
2016-04-26 12:20:00,46.27,46.28,46.12,46.17,76712.0,41.6142,41.6232,41.4793,41.5242,76712.0
2016-04-26 12:25:00,46.17,46.25,46.17,46.25,25236.0,41.5242,41.5962,41.5242,41.5962,25236.0
2016-04-26 12:30:00,46.25,46.29,46.21,46.29,35529.0,41.5962,41.6321,41.5602,41.6321,35529.0
2016-04-26 12:35:00,46.29,46.41,46.29,46.33,92006.0,41.6321,41.7401,41.6321,41.6681,92006.0
2016-04-26 12:40:00,46.33,46.36,46.26,46.31,25785.0,41.6681,41.6951,41.6052,41.6501,25785.0
2016-04-26 12:45:00,46.31,46.4,46.28,46.4,49547.0,41.6501,41.7311,41.6232,41.7311,49547.0
2016-04-26 12:50:00,46.4,46.43,46.33,46.38,67883.0,41.7311,41.7581,41.6681,41.7131,67883.0
2016-04-26 12:55:00,46.38,46.39,46.31,46.31,38150.0,41.7131,41.7221,41.6501,41.6501,38150.0
2016-04-26 13:00:00,46.31,46.34,46.24,46.26,59697.0,41.6501,41.6771,41.5872,41.6052,59697.0
2016-04-26 13:05:00,46.26,46.3,46.2,46.28,49026.0,41.6052,41.6411,41.5512,41.6232,49026.0
2016-04-26 13:10:00,46.28,46.31,46.25,46.29,40936.0,41.6232,41.6501,41.5962,41.6321,40936.0
2016-04-26 13:15:00,46.3,46.35,46.26,46.27,34376.0,41.6411,41.6861,41.6052,41.6142,34376.0
2016-04-26 13:20:00,46.27,46.3,46.23,46.3,57400.0,41.6142,41.6411,41.5782,41.6411,57400.0
2016-04-26 13:25:00,46.29,46.32,46.25,46.25,46509.0,41.6321,41.6591,41.5962,41.5962,46509.0
2016-04-26 13:30:00,46.25,46.27,46.19,46.22,43146.0,41.5962,41.6142,41.5422,41.5692,43146.0
2016-04-26 13:35:00,46.23,46.23,46.05,46.06,65623.0,41.5782,41.5782,41.4163,41.4253,65623.0
2016-04-26 13:40:00,46.05,46.09,45.96,46.06,62115.0,41.4163,41.4523,41.3354,41.4253,62115.0
2016-04-26 13:45:00,46.06,46.07,45.99,45.99,29132.0,41.4253,41.4343,41.3623,41.3623,29132.0
2016-04-26 13:50:00,45.99,46.02,45.95,45.96,50602.0,41.3623,41.3893,41.3264,41.3354,50602.0
2016-04-26 13:55:00,45.96,46.02,45.95,45.99,41127.0,41.3354,41.3893,41.3264,41.3623,41127.0
2016-04-26 14:00:00,46.0,46.03,45.98,46.0,39822.0,41.3713,41.3983,41.3533,41.3713,39822.0
2016-04-26 14:05:00,46.0,46.03,45.97,46.0,37388.0,41.3713,41.3983,41.3443,41.3713,37388.0
2016-04-26 14:10:00,46.0,46.04,45.98,46.04,38712.0,41.3713,41.4073,41.3533,41.4073,38712.0
2016-04-26 14:15:00,46.05,46.11,46.01,46.07,62379.0,41.4163,41.4703,41.3803,41.4343,62379.0
2016-04-26 14:20:00,46.08,46.11,46.02,46.06,39637.0,41.4433,41.4703,41.3893,41.4253,39637.0
2016-04-26 14:25:00,46.07,46.07,45.96,45.96,37819.0,41.4343,41.4343,41.3354,41.3354,37819.0
2016-04-26 14:30:00,45.96,46.04,45.96,46.03,74178.0,41.3354,41.4073,41.3354,41.3983,74178.0
2016-04-26 14:35:00,46.02,46.04,45.97,46.04,43090.0,41.3893,41.4073,41.3443,41.4073,43090.0
2016-04-26 14:40:00,46.03,46.04,45.99,45.99,33687.0,41.3983,41.4073,41.3623,41.3623,33687.0
2016-04-26 14:45:00,45.99,46.01,45.96,45.97,56395.0,41.3623,41.3803,41.3354,41.3443,56395.0
2016-04-26 14:50:00,45.97,45.99,45.95,45.98,46883.0,41.3443,41.3623,41.3264,41.3533,46883.0
2016-04-26 14:55:00,45.98,46.03,45.97,46.01,44128.0,41.3533,41.3983,41.3443,41.3803,44128.0
2016-04-26 15:00:00,46.01,46.08,46.0,46.06,44244.0,41.3803,41.4433,41.3713,41.4253,44244.0
2016-04-26 15:05:00,46.07,46.07,46.0,46.05,56120.0,41.4343,41.4343,41.3713,41.4163,56120.0
2016-04-26 15:10:00,46.05,46.07,46.0,46.01,34350.0,41.4163,41.4343,41.3713,41.3803,34350.0
2016-04-26 15:15:00,46.01,46.03,45.98,45.98,36612.0,41.3803,41.3983,41.3533,41.3533,36612.0
2016-04-26 15:20:00,45.98,46.01,45.95,45.97,88484.0,41.3533,41.3803,41.3264,41.3443,88484.0
2016-04-26 15:25:00,45.96,46.02,45.95,46.0,44388.0,41.3354,41.3893,41.3264,41.3713,44388.0
2016-04-26 15:30:00,46.0,46.12,45.99,46.09,65557.0,41.3713,41.4793,41.3623,41.4523,65557.0
2016-04-26 15:35:00,46.09,46.15,46.08,46.11,96811.0,41.4523,41.5062,41.4433,41.4703,96811.0
2016-04-26 15:40:00,46.12,46.24,46.11,46.19,108856.0,41.4793,41.5872,41.4703,41.5422,108856.0
2016-04-26 15:45:00,46.19,46.23,46.14,46.15,74479.0,41.5422,41.5782,41.4972,41.5062,74479.0
2016-04-26 15:50:00,46.15,46.18,46.13,46.18,108007.0,41.5062,41.5332,41.4882,41.5332,108007.0
2016-04-26 15:55:00,46.18,46.19,46.15,46.18,224364.0,41.5332,41.5422,41.5062,41.5332,224364.0
2016-04-27 09:30:00,46.18,46.56,46.07,46.39,124126.0,41.5332,41.875,41.4343,41.7221,124126.0
2016-04-27 09:35:00,46.41,46.44,46.22,46.37,57347.0,41.7401,41.7671,41.5692,41.7041,57347.0
2016-04-27 09:40:00,46.37,46.71,46.36,46.68,97589.0,41.7041,42.0099,41.6951,41.9829,97589.0
2016-04-27 09:45:00,46.66,46.77,46.56,46.75,78374.0,41.9649,42.0638,41.875,42.0459,78374.0
2016-04-27 09:50:00,46.74,46.79,46.58,46.77,121536.0,42.0369,42.0818,41.893,42.0638,121536.0
2016-04-27 09:55:00,46.77,46.87,46.67,46.71,84076.0,42.0638,42.1538,41.9739,42.0099,84076.0
2016-04-27 10:00:00,46.71,46.81,46.59,46.59,112514.0,42.0099,42.0998,41.902,41.902,112514.0
2016-04-27 10:05:00,46.59,46.6,45.65,45.68,407176.0,41.902,41.911,41.0565,41.0835,407176.0
2016-04-27 10:10:00,45.68,46.16,45.65,46.15,353446.0,41.0835,41.5152,41.0565,41.5062,353446.0
2016-04-27 10:15:00,46.15,46.29,45.96,46.14,146919.0,41.5062,41.6321,41.3354,41.4972,146919.0
2016-04-27 10:20:00,46.16,46.26,45.78,45.78,212955.0,41.5152,41.6052,41.1735,41.1735,212955.0
2016-04-27 10:25:00,45.74,45.88,45.69,45.88,178546.0,41.1375,41.2634,41.0925,41.2634,178546.0
2016-04-27 10:30:00,45.86,45.98,45.74,45.84,111500.0,41.2454,41.3533,41.1375,41.2274,111500.0
2016-04-27 10:35:00,45.85,45.86,45.69,45.74,89066.0,41.2364,41.2454,41.0925,41.1375,89066.0
2016-04-27 10:40:00,45.74,45.74,45.45,45.64,178552.0,41.1375,41.1375,40.8767,41.0476,178552.0
2016-04-27 10:45:00,45.64,45.85,45.64,45.85,81821.0,41.0476,41.2364,41.0476,41.2364,81821.0
2016-04-27 10:50:00,45.84,45.88,45.74,45.83,83584.0,41.2274,41.2634,41.1375,41.2184,83584.0
2016-04-27 10:55:00,45.84,45.96,45.81,45.95,68283.0,41.2274,41.3354,41.2004,41.3264,68283.0
2016-04-27 11:00:00,45.94,45.95,45.77,45.8,87463.0,41.3174,41.3264,41.1645,41.1915,87463.0
2016-04-27 11:05:00,45.8,45.85,45.75,45.75,61171.0,41.1915,41.2364,41.1465,41.1465,61171.0
2016-04-27 11:10:00,45.75,45.87,45.7,45.84,61110.0,41.1465,41.2544,41.1015,41.2274,61110.0
2016-04-27 11:15:00,45.84,45.9,45.79,45.86,72879.0,41.2274,41.2814,41.1825,41.2454,72879.0
2016-04-27 11:20:00,45.87,45.99,45.86,45.91,89669.0,41.2544,41.3623,41.2454,41.2904,89669.0
2016-04-27 11:25:00,45.91,46.02,45.84,46.02,73873.0,41.2904,41.3893,41.2274,41.3893,73873.0
2016-04-27 11:30:00,46.01,46.09,45.98,46.06,73833.0,41.3803,41.4523,41.3533,41.4253,73833.0
2016-04-27 11:35:00,46.06,46.13,46.03,46.04,61480.0,41.4253,41.4882,41.3983,41.4073,61480.0
2016-04-27 11:40:00,46.04,46.04,45.99,45.99,66438.0,41.4073,41.4073,41.3623,41.3623,66438.0
2016-04-27 11:45:00,45.99,46.0,45.85,45.87,49371.0,41.3623,41.3713,41.2364,41.2544,49371.0
2016-04-27 11:50:00,45.88,45.93,45.84,45.89,46241.0,41.2634,41.3084,41.2274,41.2724,46241.0
2016-04-27 11:55:00,45.89,45.93,45.82,45.89,67567.0,41.2724,41.3084,41.2094,41.2724,67567.0
2016-04-27 12:00:00,45.89,45.96,45.88,45.9,38442.0,41.2724,41.3354,41.2634,41.2814,38442.0
2016-04-27 12:05:00,45.9,45.91,45.78,45.78,56465.0,41.2814,41.2904,41.1735,41.1735,56465.0
2016-04-27 12:10:00,45.79,45.83,45.73,45.77,83601.0,41.1825,41.2184,41.1285,41.1645,83601.0
2016-04-27 12:15:00,45.77,45.79,45.7,45.71,66001.0,41.1645,41.1825,41.1015,41.1105,66001.0
2016-04-27 12:20:00,45.71,45.71,45.64,45.65,107793.0,41.1105,41.1105,41.0476,41.0565,107793.0
2016-04-27 12:25:00,45.65,45.65,45.57,45.62,133970.0,41.0565,41.0565,40.9846,41.0296,133970.0
2016-04-27 12:30:00,45.63,45.67,45.61,45.63,100067.0,41.0386,41.0745,41.0206,41.0386,100067.0
2016-04-27 12:35:00,45.63,45.69,45.63,45.69,62514.0,41.0386,41.0925,41.0386,41.0925,62514.0
2016-04-27 12:40:00,45.69,45.75,45.68,45.71,65734.0,41.0925,41.1465,41.0835,41.1105,65734.0
2016-04-27 12:45:00,45.71,45.71,45.68,45.69,38783.0,41.1105,41.1105,41.0835,41.0925,38783.0
2016-04-27 12:50:00,45.7,45.77,45.67,45.73,87546.0,41.1015,41.1645,41.0745,41.1285,87546.0
2016-04-27 12:55:00,45.73,45.8,45.73,45.75,33002.0,41.1285,41.1915,41.1285,41.1465,33002.0
2016-04-27 13:00:00,45.75,45.78,45.71,45.72,53657.0,41.1465,41.1735,41.1105,41.1195,53657.0
2016-04-27 13:05:00,45.71,45.73,45.66,45.68,42431.0,41.1105,41.1285,41.0655,41.0835,42431.0
2016-04-27 13:10:00,45.68,45.72,45.61,45.65,83435.0,41.0835,41.1195,41.0206,41.0565,83435.0
2016-04-27 13:15:00,45.66,45.75,45.65,45.69,61304.0,41.0655,41.1465,41.0565,41.0925,61304.0
2016-04-27 13:20:00,45.68,45.69,45.64,45.67,44557.0,41.0835,41.0925,41.0476,41.0745,44557.0
2016-04-27 13:25:00,45.68,45.72,45.67,45.7,46130.0,41.0835,41.1195,41.0745,41.1015,46130.0
2016-04-27 13:30:00,45.69,45.74,45.67,45.67,77979.0,41.0925,41.1375,41.0745,41.0745,77979.0
2016-04-27 13:35:00,45.67,45.73,45.66,45.73,39635.0,41.0745,41.1285,41.0655,41.1285,39635.0
2016-04-27 13:40:00,45.73,45.75,45.71,45.72,54670.0,41.1285,41.1465,41.1105,41.1195,54670.0
2016-04-27 13:45:00,45.73,45.82,45.72,45.79,75711.0,41.1285,41.2094,41.1195,41.1825,75711.0
2016-04-27 13:50:00,45.78,45.79,45.71,45.75,65033.0,41.1735,41.1825,41.1105,41.1465,65033.0
2016-04-27 13:55:00,45.76,45.8,45.7,45.71,48486.0,41.1555,41.1915,41.1015,41.1105,48486.0
2016-04-27 14:00:00,45.7,45.79,45.58,45.68,82969.0,41.1015,41.1825,40.9936,41.0835,82969.0
2016-04-27 14:05:00,45.68,45.87,45.66,45.86,78415.0,41.0835,41.2544,41.0655,41.2454,78415.0
2016-04-27 14:10:00,45.87,45.88,45.71,45.71,85698.0,41.2544,41.2634,41.1105,41.1105,85698.0
2016-04-27 14:15:00,45.71,45.8,45.68,45.69,83433.0,41.1105,41.1915,41.0835,41.0925,83433.0
2016-04-27 14:20:00,45.69,45.82,45.63,45.67,76789.0,41.0925,41.2094,41.0386,41.0745,76789.0
2016-04-27 14:25:00,45.66,45.74,45.62,45.63,64366.0,41.0655,41.1375,41.0296,41.0386,64366.0
2016-04-27 14:30:00,45.63,45.71,45.59,45.62,95612.0,41.0386,41.1105,41.0026,41.0296,95612.0
2016-04-27 14:35:00,45.62,45.68,45.5,45.52,87326.0,41.0296,41.0835,40.9216,40.9396,87326.0
2016-04-27 14:40:00,45.53,45.57,45.51,45.52,68119.0,40.9486,40.9846,40.9306,40.9396,68119.0
2016-04-27 14:45:00,45.52,45.56,45.5,45.54,85874.0,40.9396,40.9756,40.9216,40.9576,85874.0
2016-04-27 14:50:00,45.55,45.56,45.51,45.53,96305.0,40.9666,40.9756,40.9306,40.9486,96305.0
2016-04-27 14:55:00,45.54,45.57,45.52,45.53,83562.0,40.9576,40.9846,40.9396,40.9486,83562.0
2016-04-27 15:00:00,45.53,45.75,45.52,45.69,103990.0,40.9486,41.1465,40.9396,41.0925,103990.0
2016-04-27 15:05:00,45.7,45.73,45.65,45.72,73265.0,41.1015,41.1285,41.0565,41.1195,73265.0
2016-04-27 15:10:00,45.72,45.72,45.64,45.68,88306.0,41.1195,41.1195,41.0476,41.0835,88306.0
2016-04-27 15:15:00,45.69,45.73,45.68,45.69,96138.0,41.0925,41.1285,41.0835,41.0925,96138.0
2016-04-27 15:20:00,45.7,45.75,45.68,45.72,89166.0,41.1015,41.1465,41.0835,41.1195,89166.0
2016-04-27 15:25:00,45.72,45.73,45.67,45.69,125999.0,41.1195,41.1285,41.0745,41.0925,125999.0
2016-04-27 15:30:00,45.69,45.71,45.63,45.65,114274.0,41.0925,41.1105,41.0386,41.0565,114274.0
2016-04-27 15:35:00,45.66,45.69,45.65,45.65,90102.0,41.0655,41.0925,41.0565,41.0565,90102.0
2016-04-27 15:40:00,45.66,45.7,45.65,45.66,107169.0,41.0655,41.1015,41.0565,41.0655,107169.0
2016-04-27 15:45:00,45.66,45.67,45.6,45.65,147673.0,41.0655,41.0745,41.0116,41.0565,147673.0
2016-04-27 15:50:00,45.64,45.65,45.56,45.58,215819.0,41.0476,41.0565,40.9756,40.9936,215819.0
2016-04-27 15:55:00,45.59,45.6,45.52,45.58,428875.0,41.0026,41.0116,40.9396,40.9936,428875.0
2016-04-28 09:30:00,45.48,45.74,45.18,45.22,159181.0,40.9037,41.1375,40.6338,40.6698,159181.0
2016-04-28 09:35:00,45.23,45.28,45.05,45.08,108890.0,40.6788,40.7238,40.5169,40.5439,108890.0
2016-04-28 09:40:00,45.09,45.14,44.91,45.02,187547.0,40.5529,40.5979,40.391,40.4899,187547.0
2016-04-28 09:45:00,45.01,45.04,44.74,44.75,154305.0,40.4809,40.5079,40.2381,40.2471,154305.0
2016-04-28 09:50:00,44.72,45.0,44.72,44.96,98710.0,40.2201,40.472,40.2201,40.436,98710.0
2016-04-28 09:55:00,44.96,45.01,44.87,44.97,68416.0,40.436,40.4809,40.355,40.445,68416.0
2016-04-28 10:00:00,44.96,45.01,44.86,44.89,110803.0,40.436,40.4809,40.346,40.373,110803.0
2016-04-28 10:05:00,44.89,44.95,44.8,44.85,146466.0,40.373,40.427,40.2921,40.337,146466.0
2016-04-28 10:10:00,44.86,44.91,44.78,44.8,186774.0,40.346,40.391,40.2741,40.2921,186774.0
2016-04-28 10:15:00,44.79,44.83,44.7,44.71,127766.0,40.2831,40.3191,40.2021,40.2111,127766.0
2016-04-28 10:20:00,44.7,44.73,44.62,44.68,123945.0,40.2021,40.2291,40.1302,40.1842,123945.0
2016-04-28 10:25:00,44.68,44.78,44.67,44.76,95386.0,40.1842,40.2741,40.1752,40.2561,95386.0
2016-04-28 10:30:00,44.77,44.85,44.76,44.8,76787.0,40.2651,40.337,40.2561,40.2921,76787.0
2016-04-28 10:35:00,44.8,44.83,44.78,44.82,70733.0,40.2921,40.3191,40.2741,40.3101,70733.0
2016-04-28 10:40:00,44.82,44.83,44.79,44.83,91303.0,40.3101,40.3191,40.2831,40.3191,91303.0
2016-04-28 10:45:00,44.83,44.83,44.76,44.78,80806.0,40.3191,40.3191,40.2561,40.2741,80806.0
2016-04-28 10:50:00,44.78,44.78,44.69,44.76,112829.0,40.2741,40.2741,40.1931,40.2561,112829.0
2016-04-28 10:55:00,44.76,44.83,44.74,44.76,54718.0,40.2561,40.3191,40.2381,40.2561,54718.0
2016-04-28 11:00:00,44.76,44.81,44.74,44.79,74102.0,40.2561,40.3011,40.2381,40.2831,74102.0
2016-04-28 11:05:00,44.77,44.82,44.76,44.78,59537.0,40.2651,40.3101,40.2561,40.2741,59537.0
2016-04-28 11:10:00,44.78,44.84,44.76,44.84,74013.0,40.2741,40.3281,40.2561,40.3281,74013.0
2016-04-28 11:15:00,44.83,44.86,44.78,44.86,51292.0,40.3191,40.346,40.2741,40.346,51292.0
2016-04-28 11:20:00,44.87,45.06,44.87,45.05,65975.0,40.355,40.5259,40.355,40.5169,65975.0
2016-04-28 11:25:00,45.05,45.06,44.99,44.99,49658.0,40.5169,40.5259,40.463,40.463,49658.0
2016-04-28 11:30:00,44.99,45.02,44.98,44.98,73810.0,40.463,40.4899,40.454,40.454,73810.0
2016-04-28 11:35:00,44.99,45.0,44.94,44.95,43617.0,40.463,40.472,40.418,40.427,43617.0
2016-04-28 11:40:00,44.95,44.95,44.8,44.82,98622.0,40.427,40.427,40.2921,40.3101,98622.0
2016-04-28 11:45:00,44.81,44.82,44.7,44.77,90666.0,40.3011,40.3101,40.2021,40.2651,90666.0
2016-04-28 11:50:00,44.77,44.81,44.71,44.72,59450.0,40.2651,40.3011,40.2111,40.2201,59450.0
2016-04-28 11:55:00,44.72,44.83,44.69,44.82,66558.0,40.2201,40.3191,40.1931,40.3101,66558.0
2016-04-28 12:00:00,44.83,44.87,44.82,44.85,52790.0,40.3191,40.355,40.3101,40.337,52790.0
2016-04-28 12:05:00,44.84,44.88,44.81,44.88,54511.0,40.3281,40.364,40.3011,40.364,54511.0
2016-04-28 12:10:00,44.88,44.89,44.86,44.87,26044.0,40.364,40.373,40.346,40.355,26044.0
2016-04-28 12:15:00,44.86,44.87,44.69,44.69,64932.0,40.346,40.355,40.1931,40.1931,64932.0
2016-04-28 12:20:00,44.69,44.73,44.68,44.71,56608.0,40.1931,40.2291,40.1842,40.2111,56608.0
2016-04-28 12:25:00,44.7,44.75,44.7,44.73,54663.0,40.2021,40.2471,40.2021,40.2291,54663.0
2016-04-28 12:30:00,44.73,44.75,44.65,44.74,95834.0,40.2291,40.2471,40.1572,40.2381,95834.0
2016-04-28 12:35:00,44.75,44.78,44.72,44.75,50077.0,40.2471,40.2741,40.2201,40.2471,50077.0
2016-04-28 12:40:00,44.74,44.78,44.72,44.73,69172.0,40.2381,40.2741,40.2201,40.2291,69172.0
2016-04-28 12:45:00,44.72,44.75,44.72,44.75,36135.0,40.2201,40.2471,40.2201,40.2471,36135.0
2016-04-28 12:50:00,44.75,44.8,44.72,44.8,60065.0,40.2471,40.2921,40.2201,40.2921,60065.0
2016-04-28 12:55:00,44.8,44.81,44.78,44.79,35458.0,40.2921,40.3011,40.2741,40.2831,35458.0
2016-04-28 13:00:00,44.78,44.79,44.68,44.68,53068.0,40.2741,40.2831,40.1842,40.1842,53068.0
2016-04-28 13:05:00,44.69,44.73,44.66,44.7,45627.0,40.1931,40.2291,40.1662,40.2021,45627.0
2016-04-28 13:10:00,44.71,44.72,44.65,44.72,41760.0,40.2111,40.2201,40.1572,40.2201,41760.0
2016-04-28 13:15:00,44.72,44.72,44.57,44.63,70550.0,40.2201,40.2201,40.0852,40.1392,70550.0
2016-04-28 13:20:00,44.63,44.66,44.58,44.59,57990.0,40.1392,40.1662,40.0942,40.1032,57990.0
2016-04-28 13:25:00,44.6,44.7,44.6,44.66,41673.0,40.1122,40.2021,40.1122,40.1662,41673.0
2016-04-28 13:30:00,44.66,44.67,44.61,44.62,44266.0,40.1662,40.1752,40.1212,40.1302,44266.0
2016-04-28 13:35:00,44.62,44.63,44.58,44.59,77440.0,40.1302,40.1392,40.0942,40.1032,77440.0
2016-04-28 13:40:00,44.58,44.63,44.54,44.63,46823.0,40.0942,40.1392,40.0582,40.1392,46823.0
2016-04-28 13:45:00,44.64,44.64,44.59,44.62,31326.0,40.1482,40.1482,40.1032,40.1302,31326.0
2016-04-28 13:50:00,44.62,44.68,44.61,44.66,55611.0,40.1302,40.1842,40.1212,40.1662,55611.0
2016-04-28 13:55:00,44.66,44.7,44.66,44.69,36457.0,40.1662,40.2021,40.1662,40.1931,36457.0
2016-04-28 14:00:00,44.69,44.69,44.65,44.66,49088.0,40.1931,40.1931,40.1572,40.1662,49088.0
2016-04-28 14:05:00,44.67,44.68,44.61,44.61,47152.0,40.1752,40.1842,40.1212,40.1212,47152.0
2016-04-28 14:10:00,44.6,44.62,44.54,44.55,87917.0,40.1122,40.1302,40.0582,40.0672,87917.0
2016-04-28 14:15:00,44.55,44.57,44.5,44.55,82806.0,40.0672,40.0852,40.0223,40.0672,82806.0
2016-04-28 14:20:00,44.55,44.57,44.53,44.57,57732.0,40.0672,40.0852,40.0492,40.0852,57732.0
2016-04-28 14:25:00,44.57,44.62,44.57,44.6,44472.0,40.0852,40.1302,40.0852,40.1122,44472.0
2016-04-28 14:30:00,44.59,44.61,44.58,44.58,43138.0,40.1032,40.1212,40.0942,40.0942,43138.0
2016-04-28 14:35:00,44.58,44.59,44.49,44.49,52719.0,40.0942,40.1032,40.0133,40.0133,52719.0
2016-04-28 14:40:00,44.49,44.51,44.46,44.47,101940.0,40.0133,40.0313,39.9863,39.9953,101940.0
2016-04-28 14:45:00,44.47,44.5,44.46,44.48,77870.0,39.9953,40.0223,39.9863,40.0043,77870.0
2016-04-28 14:50:00,44.48,44.51,44.47,44.47,58690.0,40.0043,40.0313,39.9953,39.9953,58690.0
2016-04-28 14:55:00,44.47,44.48,44.39,44.39,110213.0,39.9953,40.0043,39.9233,39.9233,110213.0
2016-04-28 15:00:00,44.39,44.39,44.28,44.38,126216.0,39.9233,39.9233,39.8244,39.9143,126216.0
2016-04-28 15:05:00,44.39,44.4,44.25,44.25,90497.0,39.9233,39.9323,39.7974,39.7974,90497.0
2016-04-28 15:10:00,44.26,44.26,44.12,44.12,130570.0,39.8064,39.8064,39.6805,39.6805,130570.0
2016-04-28 15:15:00,44.12,44.15,44.04,44.1,133698.0,39.6805,39.7075,39.6085,39.6625,133698.0
2016-04-28 15:20:00,44.1,44.14,44.03,44.11,134825.0,39.6625,39.6985,39.5996,39.6715,134825.0
2016-04-28 15:25:00,44.11,44.11,43.95,43.98,204662.0,39.6715,39.6715,39.5276,39.5546,204662.0
2016-04-28 15:30:00,43.99,44.07,43.99,44.05,150260.0,39.5636,39.6355,39.5636,39.6175,150260.0
2016-04-28 15:35:00,44.05,44.14,44.03,44.09,184933.0,39.6175,39.6985,39.5996,39.6535,184933.0
2016-04-28 15:40:00,44.1,44.14,44.08,44.09,141976.0,39.6625,39.6985,39.6445,39.6535,141976.0
2016-04-28 15:45:00,44.1,44.13,44.03,44.03,302245.0,39.6625,39.6895,39.5996,39.5996,302245.0
2016-04-28 15:50:00,44.04,44.05,43.98,44.01,273790.0,39.6085,39.6175,39.5546,39.5816,273790.0
2016-04-28 15:55:00,44.01,44.08,43.98,44.06,678450.0,39.5816,39.6445,39.5546,39.6265,678450.0
2016-04-29 09:30:00,44.11,44.19,43.86,44.02,210763.0,39.6715,39.7435,39.4467,39.5906,210763.0
2016-04-29 09:35:00,44.04,44.3,43.94,44.26,68334.0,39.6085,39.8424,39.5186,39.8064,68334.0
2016-04-29 09:40:00,44.25,44.25,43.78,43.82,114503.0,39.7974,39.7974,39.3747,39.4107,114503.0
2016-04-29 09:45:00,43.83,43.85,43.6,43.64,119660.0,39.4197,39.4377,39.2128,39.2488,119660.0
2016-04-29 09:50:00,43.65,43.65,43.54,43.57,113088.0,39.2578,39.2578,39.1589,39.1858,113088.0
2016-04-29 09:55:00,43.56,43.68,43.53,43.66,122019.0,39.1768,39.2848,39.1499,39.2668,122019.0
2016-04-29 10:00:00,43.66,43.79,43.59,43.75,92812.0,39.2668,39.3837,39.2038,39.3477,92812.0
2016-04-29 10:05:00,43.76,43.78,43.67,43.76,95852.0,39.3567,39.3747,39.2758,39.3567,95852.0
2016-04-29 10:10:00,43.76,43.86,43.74,43.81,122304.0,39.3567,39.4467,39.3387,39.4017,122304.0
2016-04-29 10:15:00,43.82,43.84,43.74,43.78,129711.0,39.4107,39.4287,39.3387,39.3747,129711.0
2016-04-29 10:20:00,43.78,43.9,43.77,43.85,106659.0,39.3747,39.4826,39.3657,39.4377,106659.0
2016-04-29 10:25:00,43.85,43.86,43.76,43.84,119978.0,39.4377,39.4467,39.3567,39.4287,119978.0
2016-04-29 10:30:00,43.84,43.97,43.81,43.96,110975.0,39.4287,39.5456,39.4017,39.5366,110975.0
2016-04-29 10:35:00,43.96,44.11,43.95,44.05,148689.0,39.5366,39.6715,39.5276,39.6175,148689.0
2016-04-29 10:40:00,44.05,44.05,43.87,43.9,92486.0,39.6175,39.6175,39.4557,39.4826,92486.0
2016-04-29 10:45:00,43.89,43.9,43.78,43.84,107460.0,39.4736,39.4826,39.3747,39.4287,107460.0
2016-04-29 10:50:00,43.84,43.87,43.56,43.58,104201.0,39.4287,39.4557,39.1768,39.1948,104201.0
2016-04-29 10:55:00,43.59,43.59,43.48,43.57,225390.0,39.2038,39.2038,39.1049,39.1858,225390.0
2016-04-29 11:00:00,43.57,43.7,43.46,43.7,165563.0,39.1858,39.3028,39.0869,39.3028,165563.0
2016-04-29 11:05:00,43.71,43.89,43.69,43.8,140860.0,39.3118,39.4736,39.2938,39.3927,140860.0
2016-04-29 11:10:00,43.8,43.86,43.77,43.84,93864.0,39.3927,39.4467,39.3657,39.4287,93864.0
2016-04-29 11:15:00,43.84,43.86,43.75,43.83,112973.0,39.4287,39.4467,39.3477,39.4197,112973.0
2016-04-29 11:20:00,43.83,43.84,43.78,43.81,131376.0,39.4197,39.4287,39.3747,39.4017,131376.0
2016-04-29 11:25:00,43.81,43.82,43.7,43.7,126044.0,39.4017,39.4107,39.3028,39.3028,126044.0
2016-04-29 11:30:00,43.7,43.75,43.65,43.73,172205.0,39.3028,39.3477,39.2578,39.3297,172205.0
2016-04-29 11:35:00,43.72,43.77,43.66,43.76,86502.0,39.3207,39.3657,39.2668,39.3567,86502.0
2016-04-29 11:40:00,43.76,43.87,43.71,43.75,162226.0,39.3567,39.4557,39.3118,39.3477,162226.0
2016-04-29 11:45:00,43.75,43.78,43.62,43.77,99299.0,39.3477,39.3747,39.2308,39.3657,99299.0
2016-04-29 11:50:00,43.78,43.81,43.76,43.78,95058.0,39.3747,39.4017,39.3567,39.3747,95058.0
2016-04-29 11:55:00,43.79,43.87,43.76,43.86,121789.0,39.3837,39.4557,39.3567,39.4467,121789.0
2016-04-29 12:00:00,43.85,43.92,43.78,43.86,79572.0,39.4377,39.5006,39.3747,39.4467,79572.0
2016-04-29 12:05:00,43.87,43.93,43.83,43.9,93624.0,39.4557,39.5096,39.4197,39.4826,93624.0
2016-04-29 12:10:00,43.9,43.97,43.87,43.96,84933.0,39.4826,39.5456,39.4557,39.5366,84933.0
2016-04-29 12:15:00,43.97,44.22,43.97,44.22,193498.0,39.5456,39.7704,39.5456,39.7704,193498.0
2016-04-29 12:20:00,44.21,44.25,44.14,44.14,103861.0,39.7614,39.7974,39.6985,39.6985,103861.0
2016-04-29 12:25:00,44.14,44.29,44.14,44.24,100764.0,39.6985,39.8334,39.6985,39.7884,100764.0
2016-04-29 12:30:00,44.23,44.29,44.17,44.24,135034.0,39.7794,39.8334,39.7255,39.7884,135034.0
2016-04-29 12:35:00,44.24,44.39,44.23,44.39,100388.0,39.7884,39.9233,39.7794,39.9233,100388.0
2016-04-29 12:40:00,44.39,44.45,44.29,44.33,124175.0,39.9233,39.9773,39.8334,39.8694,124175.0
2016-04-29 12:45:00,44.33,44.41,44.31,44.35,78366.0,39.8694,39.9413,39.8514,39.8874,78366.0
2016-04-29 12:50:00,44.35,44.36,44.17,44.18,66396.0,39.8874,39.8964,39.7255,39.7345,66396.0
2016-04-29 12:55:00,44.17,44.18,44.09,44.17,38845.0,39.7255,39.7345,39.6535,39.7255,38845.0
2016-04-29 13:00:00,44.17,44.23,44.16,44.21,52018.0,39.7255,39.7794,39.7165,39.7614,52018.0
2016-04-29 13:05:00,44.2,44.34,44.2,44.32,58644.0,39.7524,39.8784,39.7524,39.8604,58644.0
2016-04-29 13:10:00,44.31,44.39,44.26,44.37,87699.0,39.8514,39.9233,39.8064,39.9053,87699.0
2016-04-29 13:15:00,44.37,44.42,44.24,44.27,125560.0,39.9053,39.9503,39.7884,39.8154,125560.0
2016-04-29 13:20:00,44.27,44.35,44.27,44.34,66303.0,39.8154,39.8874,39.8154,39.8784,66303.0
2016-04-29 13:25:00,44.35,44.38,44.28,44.36,69793.0,39.8874,39.9143,39.8244,39.8964,69793.0
2016-04-29 13:30:00,44.35,44.37,44.19,44.19,90637.0,39.8874,39.9053,39.7435,39.7435,90637.0
2016-04-29 13:35:00,44.2,44.3,44.19,44.3,79024.0,39.7524,39.8424,39.7435,39.8424,79024.0
2016-04-29 13:40:00,44.3,44.3,44.21,44.24,118843.0,39.8424,39.8424,39.7614,39.7884,118843.0
2016-04-29 13:45:00,44.25,44.3,44.22,44.27,71056.0,39.7974,39.8424,39.7704,39.8154,71056.0
2016-04-29 13:50:00,44.27,44.38,44.27,44.37,184302.0,39.8154,39.9143,39.8154,39.9053,184302.0
2016-04-29 13:55:00,44.36,44.38,44.2,44.25,79232.0,39.8964,39.9143,39.7524,39.7974,79232.0
2016-04-29 14:00:00,44.25,44.3,44.24,44.29,73422.0,39.7974,39.8424,39.7884,39.8334,73422.0
2016-04-29 14:05:00,44.3,44.33,44.2,44.2,75191.0,39.8424,39.8694,39.7524,39.7524,75191.0
2016-04-29 14:10:00,44.19,44.23,44.16,44.21,70957.0,39.7435,39.7794,39.7165,39.7614,70957.0
2016-04-29 14:15:00,44.21,44.25,44.18,44.23,91186.0,39.7614,39.7974,39.7345,39.7794,91186.0
2016-04-29 14:20:00,44.23,44.34,44.22,44.32,89332.0,39.7794,39.8784,39.7704,39.8604,89332.0
2016-04-29 14:25:00,44.31,44.47,44.3,44.36,119370.0,39.8514,39.9953,39.8424,39.8964,119370.0
2016-04-29 14:30:00,44.35,44.4,44.35,44.37,70310.0,39.8874,39.9323,39.8874,39.9053,70310.0
2016-04-29 14:35:00,44.37,44.38,44.22,44.22,86376.0,39.9053,39.9143,39.7704,39.7704,86376.0
2016-04-29 14:40:00,44.23,44.29,44.15,44.17,82385.0,39.7794,39.8334,39.7075,39.7255,82385.0
2016-04-29 14:45:00,44.18,44.26,44.16,44.23,87251.0,39.7345,39.8064,39.7165,39.7794,87251.0
2016-04-29 14:50:00,44.23,44.26,44.2,44.25,79073.0,39.7794,39.8064,39.7524,39.7974,79073.0
2016-04-29 14:55:00,44.25,44.31,44.24,44.29,98240.0,39.7974,39.8514,39.7884,39.8334,98240.0
2016-04-29 15:00:00,44.29,44.35,44.26,44.33,103441.0,39.8334,39.8874,39.8064,39.8694,103441.0
2016-04-29 15:05:00,44.33,44.45,44.3,44.44,119416.0,39.8694,39.9773,39.8424,39.9683,119416.0
2016-04-29 15:10:00,44.44,44.49,44.36,44.49,121545.0,39.9683,40.0133,39.8964,40.0133,121545.0
2016-04-29 15:15:00,44.48,44.49,44.37,44.39,117994.0,40.0043,40.0133,39.9053,39.9233,117994.0
2016-04-29 15:20:00,44.39,44.5,44.37,44.44,154381.0,39.9233,40.0223,39.9053,39.9683,154381.0
2016-04-29 15:25:00,44.45,44.49,44.42,44.45,125678.0,39.9773,40.0133,39.9503,39.9773,125678.0
2016-04-29 15:30:00,44.46,44.56,44.44,44.56,198774.0,39.9863,40.0762,39.9683,40.0762,198774.0
2016-04-29 15:35:00,44.57,44.6,44.51,44.51,218160.0,40.0852,40.1122,40.0313,40.0313,218160.0
2016-04-29 15:40:00,44.51,44.58,44.51,44.54,211548.0,40.0313,40.0942,40.0313,40.0582,211548.0
2016-04-29 15:45:00,44.54,44.64,44.53,44.55,355905.0,40.0582,40.1482,40.0492,40.0672,355905.0
2016-04-29 15:50:00,44.55,44.61,44.53,44.59,250427.0,40.0672,40.1212,40.0492,40.1032,250427.0
2016-04-29 15:55:00,44.6,44.62,44.56,44.6,483986.0,40.1122,40.1302,40.0762,40.1122,483986.0
2016-05-02 09:30:00,44.63,45.0,44.62,44.8,114297.0,40.1392,40.472,40.1302,40.2921,114297.0
2016-05-02 09:35:00,44.77,44.88,44.58,44.7,92305.0,40.2651,40.364,40.0942,40.2021,92305.0
2016-05-02 09:40:00,44.7,44.75,44.61,44.74,52038.0,40.2021,40.2471,40.1212,40.2381,52038.0
2016-05-02 09:45:00,44.76,44.77,44.49,44.5,56728.0,40.2561,40.2651,40.0133,40.0223,56728.0
2016-05-02 09:50:00,44.5,44.53,44.37,44.43,72647.0,40.0223,40.0492,39.9053,39.9593,72647.0
2016-05-02 09:55:00,44.42,44.45,44.3,44.39,57072.0,39.9503,39.9773,39.8424,39.9233,57072.0
2016-05-02 10:00:00,44.38,44.49,44.35,44.41,75859.0,39.9143,40.0133,39.8874,39.9413,75859.0
2016-05-02 10:05:00,44.39,44.58,44.38,44.58,78612.0,39.9233,40.0942,39.9143,40.0942,78612.0
2016-05-02 10:10:00,44.58,44.58,44.5,44.52,66089.0,40.0942,40.0942,40.0223,40.0403,66089.0
2016-05-02 10:15:00,44.52,44.61,44.49,44.59,60480.0,40.0403,40.1212,40.0133,40.1032,60480.0
2016-05-02 10:20:00,44.59,44.64,44.52,44.55,66286.0,40.1032,40.1482,40.0403,40.0672,66286.0
2016-05-02 10:25:00,44.56,44.67,44.56,44.64,44585.0,40.0762,40.1752,40.0762,40.1482,44585.0
2016-05-02 10:30:00,44.65,44.69,44.63,44.66,55833.0,40.1572,40.1931,40.1392,40.1662,55833.0
2016-05-02 10:35:00,44.66,44.67,44.45,44.45,54650.0,40.1662,40.1752,39.9773,39.9773,54650.0
2016-05-02 10:40:00,44.45,44.47,44.4,44.4,40303.0,39.9773,39.9953,39.9323,39.9323,40303.0
2016-05-02 10:45:00,44.4,44.41,44.32,44.34,59588.0,39.9323,39.9413,39.8604,39.8784,59588.0
2016-05-02 10:50:00,44.35,44.36,44.19,44.34,77149.0,39.8874,39.8964,39.7435,39.8784,77149.0
2016-05-02 10:55:00,44.35,44.35,44.24,44.31,41017.0,39.8874,39.8874,39.7884,39.8514,41017.0
2016-05-02 11:00:00,44.31,44.37,44.29,44.31,51282.0,39.8514,39.9053,39.8334,39.8514,51282.0
2016-05-02 11:05:00,44.31,44.44,44.3,44.44,43945.0,39.8514,39.9683,39.8424,39.9683,43945.0
2016-05-02 11:10:00,44.44,44.49,44.42,44.43,43545.0,39.9683,40.0133,39.9503,39.9593,43545.0
2016-05-02 11:15:00,44.42,44.44,44.34,44.36,39877.0,39.9503,39.9683,39.8784,39.8964,39877.0
2016-05-02 11:20:00,44.37,44.44,44.36,44.43,24722.0,39.9053,39.9683,39.8964,39.9593,24722.0
2016-05-02 11:25:00,44.44,44.45,44.3,44.32,74413.0,39.9683,39.9773,39.8424,39.8604,74413.0
2016-05-02 11:30:00,44.31,44.34,44.26,44.31,30985.0,39.8514,39.8784,39.8064,39.8514,30985.0
2016-05-02 11:35:00,44.3,44.42,44.3,44.4,154991.0,39.8424,39.9503,39.8424,39.9323,154991.0
2016-05-02 11:40:00,44.41,44.46,44.36,44.38,40718.0,39.9413,39.9863,39.8964,39.9143,40718.0
2016-05-02 11:45:00,44.39,44.44,44.36,44.44,22650.0,39.9233,39.9683,39.8964,39.9683,22650.0
2016-05-02 11:50:00,44.45,44.46,44.35,44.38,68912.0,39.9773,39.9863,39.8874,39.9143,68912.0
2016-05-02 11:55:00,44.38,44.4,44.35,44.39,61586.0,39.9143,39.9323,39.8874,39.9233,61586.0
2016-05-02 12:00:00,44.38,44.38,44.27,44.32,54398.0,39.9143,39.9143,39.8154,39.8604,54398.0
2016-05-02 12:05:00,44.31,44.34,44.3,44.31,39316.0,39.8514,39.8784,39.8424,39.8514,39316.0
2016-05-02 12:10:00,44.32,44.32,44.26,44.29,51185.0,39.8604,39.8604,39.8064,39.8334,51185.0
2016-05-02 12:15:00,44.28,44.31,44.24,44.29,39126.0,39.8244,39.8514,39.7884,39.8334,39126.0
2016-05-02 12:20:00,44.29,44.35,44.24,44.27,46964.0,39.8334,39.8874,39.7884,39.8154,46964.0
2016-05-02 12:25:00,44.28,44.28,44.19,44.23,39339.0,39.8244,39.8244,39.7435,39.7794,39339.0
2016-05-02 12:30:00,44.23,44.28,44.19,44.25,34642.0,39.7794,39.8244,39.7435,39.7974,34642.0
2016-05-02 12:35:00,44.26,44.32,44.24,44.26,30374.0,39.8064,39.8604,39.7884,39.8064,30374.0
2016-05-02 12:40:00,44.26,44.29,44.24,44.28,19019.0,39.8064,39.8334,39.7884,39.8244,19019.0
2016-05-02 12:45:00,44.28,44.33,44.27,44.28,33522.0,39.8244,39.8694,39.8154,39.8244,33522.0
2016-05-02 12:50:00,44.29,44.32,44.25,44.27,25635.0,39.8334,39.8604,39.7974,39.8154,25635.0
2016-05-02 12:55:00,44.27,44.28,44.2,44.23,34925.0,39.8154,39.8244,39.7524,39.7794,34925.0
2016-05-02 13:00:00,44.23,44.28,44.22,44.26,34939.0,39.7794,39.8244,39.7704,39.8064,34939.0
2016-05-02 13:05:00,44.26,44.27,44.19,44.22,44763.0,39.8064,39.8154,39.7435,39.7704,44763.0
2016-05-02 13:10:00,44.21,44.26,44.17,44.25,33387.0,39.7614,39.8064,39.7255,39.7974,33387.0
2016-05-02 13:15:00,44.25,44.28,44.22,44.28,26486.0,39.7974,39.8244,39.7704,39.8244,26486.0
2016-05-02 13:20:00,44.27,44.31,44.26,44.28,35161.0,39.8154,39.8514,39.8064,39.8244,35161.0
2016-05-02 13:25:00,44.29,44.32,44.26,44.3,21003.0,39.8334,39.8604,39.8064,39.8424,21003.0
2016-05-02 13:30:00,44.3,44.31,44.23,44.25,43684.0,39.8424,39.8514,39.7794,39.7974,43684.0
2016-05-02 13:35:00,44.24,44.3,44.24,44.25,26528.0,39.7884,39.8424,39.7884,39.7974,26528.0
2016-05-02 13:40:00,44.25,44.28,44.23,44.25,25975.0,39.7974,39.8244,39.7794,39.7974,25975.0
2016-05-02 13:45:00,44.25,44.32,44.25,44.31,38544.0,39.7974,39.8604,39.7974,39.8514,38544.0
2016-05-02 13:50:00,44.32,44.33,44.28,44.29,28656.0,39.8604,39.8694,39.8244,39.8334,28656.0
2016-05-02 13:55:00,44.29,44.3,44.26,44.27,28839.0,39.8334,39.8424,39.8064,39.8154,28839.0
2016-05-02 14:00:00,44.27,44.28,44.2,44.2,40624.0,39.8154,39.8244,39.7524,39.7524,40624.0
2016-05-02 14:05:00,44.21,44.26,44.19,44.19,46201.0,39.7614,39.8064,39.7435,39.7435,46201.0
2016-05-02 14:10:00,44.2,44.25,44.19,44.24,37702.0,39.7524,39.7974,39.7435,39.7884,37702.0
2016-05-02 14:15:00,44.25,44.25,44.19,44.19,59989.0,39.7974,39.7974,39.7435,39.7435,59989.0
2016-05-02 14:20:00,44.2,44.26,44.19,44.26,48524.0,39.7524,39.8064,39.7435,39.8064,48524.0
2016-05-02 14:25:00,44.27,44.28,44.25,44.28,29103.0,39.8154,39.8244,39.7974,39.8244,29103.0
2016-05-02 14:30:00,44.28,44.28,44.21,44.24,54570.0,39.8244,39.8244,39.7614,39.7884,54570.0
2016-05-02 14:35:00,44.23,44.25,44.18,44.18,38393.0,39.7794,39.7974,39.7345,39.7345,38393.0
2016-05-02 14:40:00,44.19,44.19,44.14,44.17,53139.0,39.7435,39.7435,39.6985,39.7255,53139.0
2016-05-02 14:45:00,44.16,44.2,44.08,44.08,60569.0,39.7165,39.7524,39.6445,39.6445,60569.0
2016-05-02 14:50:00,44.07,44.1,44.03,44.04,71290.0,39.6355,39.6625,39.5996,39.6085,71290.0
2016-05-02 14:55:00,44.04,44.13,44.03,44.1,71467.0,39.6085,39.6895,39.5996,39.6625,71467.0
2016-05-02 15:00:00,44.09,44.19,44.06,44.19,124895.0,39.6535,39.7435,39.6265,39.7435,124895.0
2016-05-02 15:05:00,44.19,44.2,44.1,44.13,79339.0,39.7435,39.7524,39.6625,39.6895,79339.0
2016-05-02 15:10:00,44.13,44.15,44.1,44.12,72859.0,39.6895,39.7075,39.6625,39.6805,72859.0
2016-05-02 15:15:00,44.12,44.13,44.07,44.09,93819.0,39.6805,39.6895,39.6355,39.6535,93819.0
2016-05-02 15:20:00,44.09,44.11,44.04,44.08,107469.0,39.6535,39.6715,39.6085,39.6445,107469.0
2016-05-02 15:25:00,44.09,44.09,44.0,44.01,91217.0,39.6535,39.6535,39.5726,39.5816,91217.0
2016-05-02 15:30:00,44.01,44.05,43.93,43.96,162980.0,39.5816,39.6175,39.5096,39.5366,162980.0
2016-05-02 15:35:00,43.96,43.98,43.94,43.94,118013.0,39.5366,39.5546,39.5186,39.5186,118013.0
2016-05-02 15:40:00,43.94,43.99,43.92,43.98,107635.0,39.5186,39.5636,39.5006,39.5546,107635.0
2016-05-02 15:45:00,43.97,43.99,43.94,43.95,148481.0,39.5456,39.5636,39.5186,39.5276,148481.0
2016-05-02 15:50:00,43.95,44.0,43.94,43.98,134643.0,39.5276,39.5726,39.5186,39.5546,134643.0
2016-05-02 15:55:00,43.98,44.01,43.97,44.01,270199.0,39.5546,39.5816,39.5456,39.5816,270199.0
2016-05-03 09:30:00,44.23,44.28,43.4,43.61,188929.0,39.7794,39.8244,39.0329,39.2218,188929.0
2016-05-03 09:35:00,43.62,43.68,43.14,43.26,133447.0,39.2308,39.2848,38.7991,38.907,133447.0
2016-05-03 09:40:00,43.26,43.59,43.24,43.56,105127.0,38.907,39.2038,38.889,39.1768,105127.0
2016-05-03 09:45:00,43.55,43.57,43.21,43.21,109255.0,39.1679,39.1858,38.8621,38.8621,109255.0
2016-05-03 09:50:00,43.2,43.32,43.1,43.31,89111.0,38.8531,38.961,38.7631,38.952,89111.0
2016-05-03 09:55:00,43.3,43.43,43.23,43.43,82632.0,38.943,39.0599,38.8801,39.0599,82632.0
2016-05-03 10:00:00,43.42,43.44,43.13,43.14,43558.0,39.0509,39.0689,38.7901,38.7991,43558.0
2016-05-03 10:05:00,43.17,43.2,43.01,43.05,91357.0,38.8261,38.8531,38.6822,38.7182,91357.0
2016-05-03 10:10:00,43.04,43.15,43.02,43.1,43273.0,38.7092,38.8081,38.6912,38.7631,43273.0
2016-05-03 10:15:00,43.09,43.19,43.04,43.16,44999.0,38.7541,38.8441,38.7092,38.8171,44999.0
2016-05-03 10:20:00,43.16,43.19,42.94,43.04,117865.0,38.8171,38.8441,38.6192,38.7092,117865.0
2016-05-03 10:25:00,43.04,43.19,43.03,43.19,62982.0,38.7092,38.8441,38.7002,38.8441,62982.0
2016-05-03 10:30:00,43.2,43.2,43.1,43.11,58959.0,38.8531,38.8531,38.7631,38.7721,58959.0
2016-05-03 10:35:00,43.12,43.17,43.08,43.14,40872.0,38.7811,38.8261,38.7451,38.7991,40872.0
2016-05-03 10:40:00,43.15,43.3,43.15,43.26,72675.0,38.8081,38.943,38.8081,38.907,72675.0
2016-05-03 10:45:00,43.25,43.47,43.22,43.4,79318.0,38.898,39.0959,38.8711,39.0329,79318.0
2016-05-03 10:50:00,43.4,43.43,43.29,43.34,42805.0,39.0329,39.0599,38.934,38.979,42805.0
2016-05-03 10:55:00,43.34,43.39,43.21,43.21,74874.0,38.979,39.024,38.8621,38.8621,74874.0
2016-05-03 11:00:00,43.22,43.37,43.11,43.34,126794.0,38.8711,39.006,38.7721,38.979,126794.0
2016-05-03 11:05:00,43.33,43.38,43.26,43.3,52193.0,38.97,39.015,38.907,38.943,52193.0
2016-05-03 11:10:00,43.3,43.32,43.2,43.21,31299.0,38.943,38.961,38.8531,38.8621,31299.0
2016-05-03 11:15:00,43.22,43.33,43.22,43.31,114458.0,38.8711,38.97,38.8711,38.952,114458.0
2016-05-03 11:20:00,43.32,43.34,43.2,43.22,33958.0,38.961,38.979,38.8531,38.8711,33958.0
2016-05-03 11:25:00,43.23,43.31,43.2,43.2,35664.0,38.8801,38.952,38.8531,38.8531,35664.0
2016-05-03 11:30:00,43.2,43.21,43.14,43.19,35679.0,38.8531,38.8621,38.7991,38.8441,35679.0
2016-05-03 11:35:00,43.19,43.25,43.19,43.21,72879.0,38.8441,38.898,38.8441,38.8621,72879.0
2016-05-03 11:40:00,43.22,43.22,43.16,43.2,36211.0,38.8711,38.8711,38.8171,38.8531,36211.0
2016-05-03 11:45:00,43.2,43.23,43.18,43.21,86642.0,38.8531,38.8801,38.8351,38.8621,86642.0
2016-05-03 11:50:00,43.22,43.33,43.21,43.26,50795.0,38.8711,38.97,38.8621,38.907,50795.0
2016-05-03 11:55:00,43.26,43.34,43.22,43.25,149231.0,38.907,38.979,38.8711,38.898,149231.0
2016-05-03 12:00:00,43.25,43.34,43.22,43.23,60964.0,38.898,38.979,38.8711,38.8801,60964.0
2016-05-03 12:05:00,43.23,43.32,43.22,43.3,25835.0,38.8801,38.961,38.8711,38.943,25835.0
2016-05-03 12:10:00,43.3,43.31,43.24,43.24,41353.0,38.943,38.952,38.889,38.889,41353.0
2016-05-03 12:15:00,43.24,43.32,43.23,43.26,51791.0,38.889,38.961,38.8801,38.907,51791.0
2016-05-03 12:20:00,43.26,43.28,43.2,43.27,42980.0,38.907,38.925,38.8531,38.916,42980.0
2016-05-03 12:25:00,43.27,43.32,43.25,43.25,23522.0,38.916,38.961,38.898,38.898,23522.0
2016-05-03 12:30:00,43.26,43.27,43.22,43.24,32993.0,38.907,38.916,38.8711,38.889,32993.0
2016-05-03 12:35:00,43.24,43.3,43.21,43.29,25855.0,38.889,38.943,38.8621,38.934,25855.0
2016-05-03 12:40:00,43.3,43.33,43.28,43.28,22183.0,38.943,38.97,38.925,38.925,22183.0
2016-05-03 12:45:00,43.28,43.32,43.25,43.32,25111.0,38.925,38.961,38.898,38.961,25111.0
2016-05-03 12:50:00,43.33,43.34,43.3,43.31,21476.0,38.97,38.979,38.943,38.952,21476.0
2016-05-03 12:55:00,43.31,43.34,43.31,43.33,13808.0,38.952,38.979,38.952,38.97,13808.0
2016-05-03 13:00:00,43.33,43.37,43.31,43.34,60249.0,38.97,39.006,38.952,38.979,60249.0
2016-05-03 13:05:00,43.33,43.36,43.33,43.35,34992.0,38.97,38.997,38.97,38.988,34992.0
2016-05-03 13:10:00,43.35,43.4,43.32,43.39,48513.0,38.988,39.0329,38.961,39.024,48513.0
2016-05-03 13:15:00,43.39,43.46,43.38,43.45,30293.0,39.024,39.0869,39.015,39.0779,30293.0
2016-05-03 13:20:00,43.45,43.49,43.41,43.43,46865.0,39.0779,39.1139,39.0419,39.0599,46865.0
2016-05-03 13:25:00,43.43,43.51,43.41,43.51,24155.0,39.0599,39.1319,39.0419,39.1319,24155.0
2016-05-03 13:30:00,43.52,43.52,43.39,43.43,44460.0,39.1409,39.1409,39.024,39.0599,44460.0
2016-05-03 13:35:00,43.42,43.47,43.36,43.47,38669.0,39.0509,39.0959,38.997,39.0959,38669.0
2016-05-03 13:40:00,43.47,43.49,43.44,43.46,36903.0,39.0959,39.1139,39.0689,39.0869,36903.0
2016-05-03 13:45:00,43.47,43.5,43.46,43.49,23942.0,39.0959,39.1229,39.0869,39.1139,23942.0
2016-05-03 13:50:00,43.49,43.55,43.48,43.5,47325.0,39.1139,39.1679,39.1049,39.1229,47325.0
2016-05-03 13:55:00,43.5,43.52,43.45,43.49,26552.0,39.1229,39.1409,39.0779,39.1139,26552.0
2016-05-03 14:00:00,43.49,43.53,43.46,43.47,31300.0,39.1139,39.1499,39.0869,39.0959,31300.0
2016-05-03 14:05:00,43.46,43.46,43.39,43.42,42397.0,39.0869,39.0869,39.024,39.0509,42397.0
2016-05-03 14:10:00,43.41,43.42,43.29,43.3,48971.0,39.0419,39.0509,38.934,38.943,48971.0
2016-05-03 14:15:00,43.3,43.3,43.2,43.2,36534.0,38.943,38.943,38.8531,38.8531,36534.0
2016-05-03 14:20:00,43.2,43.25,43.17,43.24,80855.0,38.8531,38.898,38.8261,38.889,80855.0
2016-05-03 14:25:00,43.25,43.25,43.16,43.19,79335.0,38.898,38.898,38.8171,38.8441,79335.0
2016-05-03 14:30:00,43.2,43.21,43.18,43.19,85606.0,38.8531,38.8621,38.8351,38.8441,85606.0
2016-05-03 14:35:00,43.2,43.23,43.17,43.18,89459.0,38.8531,38.8801,38.8261,38.8351,89459.0
2016-05-03 14:40:00,43.18,43.19,43.08,43.11,90861.0,38.8351,38.8441,38.7451,38.7721,90861.0
2016-05-03 14:45:00,43.11,43.19,43.08,43.09,46805.0,38.7721,38.8441,38.7451,38.7541,46805.0
2016-05-03 14:50:00,43.1,43.11,43.03,43.04,67533.0,38.7631,38.7721,38.7002,38.7092,67533.0
2016-05-03 14:55:00,43.04,43.06,43.0,43.05,105727.0,38.7092,38.7272,38.6732,38.7182,105727.0
2016-05-03 15:00:00,43.06,43.15,43.05,43.14,108638.0,38.7272,38.8081,38.7182,38.7991,108638.0
2016-05-03 15:05:00,43.15,43.23,43.15,43.23,50025.0,38.8081,38.8801,38.8081,38.8801,50025.0
2016-05-03 15:10:00,43.23,43.23,43.12,43.15,55771.0,38.8801,38.8801,38.7811,38.8081,55771.0
2016-05-03 15:15:00,43.16,43.16,43.1,43.14,47276.0,38.8171,38.8171,38.7631,38.7991,47276.0
2016-05-03 15:20:00,43.13,43.15,43.08,43.13,83095.0,38.7901,38.8081,38.7451,38.7901,83095.0
2016-05-03 15:25:00,43.13,43.13,43.08,43.09,79118.0,38.7901,38.7901,38.7451,38.7541,79118.0
2016-05-03 15:30:00,43.08,43.13,43.05,43.05,76358.0,38.7451,38.7901,38.7182,38.7182,76358.0
2016-05-03 15:35:00,43.05,43.09,43.0,43.07,102645.0,38.7182,38.7541,38.6732,38.7362,102645.0
2016-05-03 15:40:00,43.07,43.09,43.01,43.03,121453.0,38.7362,38.7541,38.6822,38.7002,121453.0
2016-05-03 15:45:00,43.03,43.15,43.02,43.12,116030.0,38.7002,38.8081,38.6912,38.7811,116030.0
2016-05-03 15:50:00,43.12,43.14,43.08,43.11,187407.0,38.7811,38.7991,38.7451,38.7721,187407.0
2016-05-03 15:55:00,43.11,43.14,43.07,43.14,321497.0,38.7721,38.7991,38.7362,38.7991,321497.0
2016-05-04 09:30:00,42.8,42.81,42.5,42.62,137713.0,38.4933,38.5023,38.2235,38.3314,137713.0
2016-05-04 09:35:00,42.65,42.65,42.33,42.38,104670.0,38.3584,38.3584,38.0706,38.1156,104670.0
2016-05-04 09:40:00,42.38,42.48,42.29,42.41,50971.0,38.1156,38.2055,38.0346,38.1426,50971.0
2016-05-04 09:45:00,42.43,42.43,42.1,42.15,120469.0,38.1606,38.1606,37.8638,37.9087,120469.0
2016-05-04 09:50:00,42.14,42.39,42.02,42.39,145451.0,37.8997,38.1246,37.7918,38.1246,145451.0
2016-05-04 09:55:00,42.41,42.45,42.2,42.32,85855.0,38.1426,38.1785,37.9537,38.0616,85855.0
2016-05-04 10:00:00,42.33,42.42,42.29,42.36,72852.0,38.0706,38.1516,38.0346,38.0976,72852.0
2016-05-04 10:05:00,42.35,42.35,42.03,42.06,93174.0,38.0886,38.0886,37.8008,37.8278,93174.0
2016-05-04 10:10:00,42.07,42.34,42.06,42.14,105953.0,37.8368,38.0796,37.8278,37.8997,105953.0
2016-05-04 10:15:00,42.13,42.16,42.04,42.13,85121.0,37.8907,37.9177,37.8098,37.8907,85121.0
2016-05-04 10:20:00,42.14,42.15,41.91,41.96,139400.0,37.8997,37.9087,37.6929,37.7378,139400.0
2016-05-04 10:25:00,41.97,41.99,41.9,41.94,118028.0,37.7468,37.7648,37.6839,37.7199,118028.0
2016-05-04 10:30:00,41.93,41.99,41.79,41.94,103860.0,37.7109,37.7648,37.585,37.7199,103860.0
2016-05-04 10:35:00,41.94,41.96,41.83,41.87,71670.0,37.7199,37.7378,37.6209,37.6569,71670.0
2016-05-04 10:40:00,41.88,41.98,41.85,41.97,86068.0,37.6659,37.7558,37.6389,37.7468,86068.0
2016-05-04 10:45:00,41.97,42.08,41.95,41.98,88926.0,37.7468,37.8458,37.7289,37.7558,88926.0
2016-05-04 10:50:00,41.98,42.08,41.91,42.08,69414.0,37.7558,37.8458,37.6929,37.8458,69414.0
2016-05-04 10:55:00,42.07,42.2,42.03,42.19,79992.0,37.8368,37.9537,37.8008,37.9447,79992.0
2016-05-04 11:00:00,42.19,42.33,42.15,42.33,69369.0,37.9447,38.0706,37.9087,38.0706,69369.0
2016-05-04 11:05:00,42.34,42.37,42.17,42.19,70413.0,38.0796,38.1066,37.9267,37.9447,70413.0
2016-05-04 11:10:00,42.2,42.24,42.08,42.09,51616.0,37.9537,37.9897,37.8458,37.8548,51616.0
2016-05-04 11:15:00,42.08,42.16,42.03,42.08,54917.0,37.8458,37.9177,37.8008,37.8458,54917.0
2016-05-04 11:20:00,42.07,42.17,42.05,42.14,34159.0,37.8368,37.9267,37.8188,37.8997,34159.0
2016-05-04 11:25:00,42.14,42.14,41.95,41.97,78438.0,37.8997,37.8997,37.7289,37.7468,78438.0
2016-05-04 11:30:00,41.96,42.08,41.92,42.08,55867.0,37.7378,37.8458,37.7019,37.8458,55867.0
2016-05-04 11:35:00,42.09,42.26,42.05,42.18,54093.0,37.8548,38.0077,37.8188,37.9357,54093.0
2016-05-04 11:40:00,42.19,42.25,42.12,42.18,43644.0,37.9447,37.9987,37.8817,37.9357,43644.0
2016-05-04 11:45:00,42.18,42.19,42.09,42.1,73373.0,37.9357,37.9447,37.8548,37.8638,73373.0
2016-05-04 11:50:00,42.1,42.13,42.03,42.04,83969.0,37.8638,37.8907,37.8008,37.8098,83969.0
2016-05-04 11:55:00,42.03,42.12,42.0,42.09,35267.0,37.8008,37.8817,37.7738,37.8548,35267.0
2016-05-04 12:00:00,42.09,42.17,42.05,42.11,57008.0,37.8548,37.9267,37.8188,37.8728,57008.0
2016-05-04 12:05:00,42.1,42.14,42.06,42.07,46393.0,37.8638,37.8997,37.8278,37.8368,46393.0
2016-05-04 12:10:00,42.08,42.08,42.0,42.06,81251.0,37.8458,37.8458,37.7738,37.8278,81251.0
2016-05-04 12:15:00,42.05,42.08,41.99,42.0,31548.0,37.8188,37.8458,37.7648,37.7738,31548.0
2016-05-04 12:20:00,42.01,42.08,42.0,42.08,44829.0,37.7828,37.8458,37.7738,37.8458,44829.0
2016-05-04 12:25:00,42.07,42.08,42.03,42.05,35707.0,37.8368,37.8458,37.8008,37.8188,35707.0
2016-05-04 12:30:00,42.05,42.06,41.93,41.94,86239.0,37.8188,37.8278,37.7109,37.7199,86239.0
2016-05-04 12:35:00,41.95,41.96,41.9,41.93,43838.0,37.7289,37.7378,37.6839,37.7109,43838.0
2016-05-04 12:40:00,41.93,41.93,41.89,41.91,40875.0,37.7109,37.7109,37.6749,37.6929,40875.0
2016-05-04 12:45:00,41.91,41.92,41.85,41.87,48943.0,37.6929,37.7019,37.6389,37.6569,48943.0
2016-05-04 12:50:00,41.86,41.87,41.82,41.85,57852.0,37.6479,37.6569,37.6119,37.6389,57852.0
2016-05-04 12:55:00,41.85,41.88,41.82,41.85,49628.0,37.6389,37.6659,37.6119,37.6389,49628.0
2016-05-04 13:00:00,41.84,41.89,41.84,41.86,84246.0,37.6299,37.6749,37.6299,37.6479,84246.0
2016-05-04 13:05:00,41.87,41.88,41.81,41.81,42197.0,37.6569,37.6659,37.6029,37.6029,42197.0
2016-05-04 13:10:00,41.81,41.81,41.77,41.78,48443.0,37.6029,37.6029,37.567,37.576,48443.0
2016-05-04 13:15:00,41.79,41.86,41.79,41.84,51977.0,37.585,37.6479,37.585,37.6299,51977.0
2016-05-04 13:20:00,41.85,41.87,41.78,41.79,76409.0,37.6389,37.6569,37.576,37.585,76409.0
2016-05-04 13:25:00,41.78,41.84,41.76,41.83,63100.0,37.576,37.6299,37.558,37.6209,63100.0
2016-05-04 13:30:00,41.83,41.88,41.83,41.88,51005.0,37.6209,37.6659,37.6209,37.6659,51005.0
2016-05-04 13:35:00,41.88,41.91,41.84,41.85,70375.0,37.6659,37.6929,37.6299,37.6389,70375.0
2016-05-04 13:40:00,41.84,41.85,41.76,41.78,45615.0,37.6299,37.6389,37.558,37.576,45615.0
2016-05-04 13:45:00,41.76,41.8,41.72,41.79,59380.0,37.558,37.5939,37.522,37.585,59380.0
2016-05-04 13:50:00,41.8,41.81,41.75,41.75,39832.0,37.5939,37.6029,37.549,37.549,39832.0
2016-05-04 13:55:00,41.76,41.76,41.65,41.68,72457.0,37.558,37.558,37.459,37.486,72457.0
2016-05-04 14:00:00,41.68,41.7,41.61,41.63,72028.0,37.486,37.504,37.4231,37.4411,72028.0
2016-05-04 14:05:00,41.63,41.64,41.48,41.48,124267.0,37.4411,37.45,37.3061,37.3061,124267.0
2016-05-04 14:10:00,41.48,41.51,41.39,41.45,134661.0,37.3061,37.3331,37.2252,37.2792,134661.0
2016-05-04 14:15:00,41.45,41.58,41.45,41.51,83679.0,37.2792,37.3961,37.2792,37.3331,83679.0
2016-05-04 14:20:00,41.51,41.65,41.5,41.58,70441.0,37.3331,37.459,37.3241,37.3961,70441.0
2016-05-04 14:25:00,41.59,41.69,41.58,41.68,38934.0,37.4051,37.495,37.3961,37.486,38934.0
2016-05-04 14:30:00,41.68,41.69,41.61,41.63,45231.0,37.486,37.495,37.4231,37.4411,45231.0
2016-05-04 14:35:00,41.63,41.64,41.55,41.59,43992.0,37.4411,37.45,37.3691,37.4051,43992.0
2016-05-04 14:40:00,41.6,41.6,41.51,41.58,50894.0,37.4141,37.4141,37.3331,37.3961,50894.0
2016-05-04 14:45:00,41.58,41.66,41.56,41.57,53538.0,37.3961,37.468,37.3781,37.3871,53538.0
2016-05-04 14:50:00,41.57,41.63,41.51,41.57,58557.0,37.3871,37.4411,37.3331,37.3871,58557.0
2016-05-04 14:55:00,41.57,41.58,41.55,41.55,59245.0,37.3871,37.3961,37.3691,37.3691,59245.0
2016-05-04 15:00:00,41.56,41.58,41.51,41.51,61219.0,37.3781,37.3961,37.3331,37.3331,61219.0
2016-05-04 15:05:00,41.51,41.53,41.45,41.49,105902.0,37.3331,37.3511,37.2792,37.3151,105902.0
2016-05-04 15:10:00,41.48,41.49,41.42,41.49,77127.0,37.3061,37.3151,37.2522,37.3151,77127.0
2016-05-04 15:15:00,41.49,41.57,41.44,41.56,162054.0,37.3151,37.3871,37.2702,37.3781,162054.0
2016-05-04 15:20:00,41.55,41.61,41.51,41.58,71247.0,37.3691,37.4231,37.3331,37.3961,71247.0
2016-05-04 15:25:00,41.58,41.59,41.5,41.52,64478.0,37.3961,37.4051,37.3241,37.3421,64478.0
2016-05-04 15:30:00,41.52,41.6,41.5,41.56,127150.0,37.3421,37.4141,37.3241,37.3781,127150.0
2016-05-04 15:35:00,41.57,41.62,41.54,41.59,86463.0,37.3871,37.4321,37.3601,37.4051,86463.0
2016-05-04 15:40:00,41.59,41.67,41.58,41.66,301709.0,37.4051,37.477,37.3961,37.468,301709.0
2016-05-04 15:45:00,41.66,41.68,41.64,41.67,141027.0,37.468,37.486,37.45,37.477,141027.0
2016-05-04 15:50:00,41.66,41.69,41.64,41.66,215420.0,37.468,37.495,37.45,37.468,215420.0
2016-05-04 15:55:00,41.65,41.66,41.6,41.66,320434.0,37.459,37.468,37.4141,37.468,320434.0
2016-05-05 09:30:00,41.76,42.05,41.66,41.73,149489.0,37.558,37.8188,37.468,37.531,149489.0
2016-05-05 09:35:00,41.75,41.92,41.63,41.71,78579.0,37.549,37.7019,37.4411,37.513,78579.0
2016-05-05 09:40:00,41.7,41.71,41.39,41.69,44702.0,37.504,37.513,37.2252,37.495,44702.0
2016-05-05 09:45:00,41.68,41.99,41.68,41.99,105784.0,37.486,37.7648,37.486,37.7648,105784.0
2016-05-05 09:50:00,41.99,42.14,41.93,42.05,144135.0,37.7648,37.8997,37.7109,37.8188,144135.0
2016-05-05 09:55:00,42.05,42.08,41.8,41.96,131777.0,37.8188,37.8458,37.5939,37.7378,131777.0
2016-05-05 10:00:00,41.95,42.07,41.93,42.02,88234.0,37.7289,37.8368,37.7109,37.7918,88234.0
2016-05-05 10:05:00,42.02,42.02,41.87,41.92,77125.0,37.7918,37.7918,37.6569,37.7019,77125.0
2016-05-05 10:10:00,41.92,42.05,41.92,42.0,80174.0,37.7019,37.8188,37.7019,37.7738,80174.0
2016-05-05 10:15:00,42.01,42.02,41.92,41.95,120933.0,37.7828,37.7918,37.7019,37.7289,120933.0
2016-05-05 10:20:00,41.96,41.96,41.69,41.72,71614.0,37.7378,37.7378,37.495,37.522,71614.0
2016-05-05 10:25:00,41.72,41.79,41.68,41.73,81213.0,37.522,37.585,37.486,37.531,81213.0
2016-05-05 10:30:00,41.73,41.91,41.73,41.91,64251.0,37.531,37.6929,37.531,37.6929,64251.0
2016-05-05 10:35:00,41.9,41.95,41.82,41.89,73298.0,37.6839,37.7289,37.6119,37.6749,73298.0
2016-05-05 10:40:00,41.88,41.95,41.86,41.94,48658.0,37.6659,37.7289,37.6479,37.7199,48658.0
2016-05-05 10:45:00,41.95,41.96,41.79,41.8,165180.0,37.7289,37.7378,37.585,37.5939,165180.0
2016-05-05 10:50:00,41.8,41.96,41.75,41.95,322576.0,37.5939,37.7378,37.549,37.7289,322576.0
2016-05-05 10:55:00,41.96,41.99,41.91,41.95,30867.0,37.7378,37.7648,37.6929,37.7289,30867.0
2016-05-05 11:00:00,41.96,41.98,41.9,41.92,44074.0,37.7378,37.7558,37.6839,37.7019,44074.0
2016-05-05 11:05:00,41.94,41.94,41.86,41.9,50662.0,37.7199,37.7199,37.6479,37.6839,50662.0
2016-05-05 11:10:00,41.89,41.95,41.88,41.94,23447.0,37.6749,37.7289,37.6659,37.7199,23447.0
2016-05-05 11:15:00,41.95,42.08,41.94,42.03,56782.0,37.7289,37.8458,37.7199,37.8008,56782.0
2016-05-05 11:20:00,42.04,42.04,41.86,41.87,80181.0,37.8098,37.8098,37.6479,37.6569,80181.0
2016-05-05 11:25:00,41.86,41.9,41.82,41.84,30537.0,37.6479,37.6839,37.6119,37.6299,30537.0
2016-05-05 11:30:00,41.84,41.94,41.82,41.93,22442.0,37.6299,37.7199,37.6119,37.7109,22442.0
2016-05-05 11:35:00,41.95,42.01,41.93,41.96,33773.0,37.7289,37.7828,37.7109,37.7378,33773.0
2016-05-05 11:40:00,41.97,42.04,41.95,42.03,57225.0,37.7468,37.8098,37.7289,37.8008,57225.0
2016-05-05 11:45:00,42.02,42.04,41.93,41.97,35131.0,37.7918,37.8098,37.7109,37.7468,35131.0
2016-05-05 11:50:00,41.97,41.98,41.93,41.98,24970.0,37.7468,37.7558,37.7109,37.7558,24970.0
2016-05-05 11:55:00,41.98,42.01,41.96,41.98,43806.0,37.7558,37.7828,37.7378,37.7558,43806.0
2016-05-05 12:00:00,41.98,42.01,41.94,41.94,52407.0,37.7558,37.7828,37.7199,37.7199,52407.0
2016-05-05 12:05:00,41.94,41.98,41.88,41.89,43544.0,37.7199,37.7558,37.6659,37.6749,43544.0
2016-05-05 12:10:00,41.88,41.93,41.87,41.93,25989.0,37.6659,37.7109,37.6569,37.7109,25989.0
2016-05-05 12:15:00,41.92,41.93,41.85,41.85,26263.0,37.7019,37.7109,37.6389,37.6389,26263.0
2016-05-05 12:20:00,41.85,41.88,41.74,41.75,68288.0,37.6389,37.6659,37.54,37.549,68288.0
2016-05-05 12:25:00,41.74,41.76,41.67,41.69,64462.0,37.54,37.558,37.477,37.495,64462.0
2016-05-05 12:30:00,41.69,41.79,41.66,41.79,80044.0,37.495,37.585,37.468,37.585,80044.0
2016-05-05 12:35:00,41.79,41.85,41.78,41.82,59843.0,37.585,37.6389,37.576,37.6119,59843.0
2016-05-05 12:40:00,41.83,41.88,41.83,41.88,40358.0,37.6209,37.6659,37.6209,37.6659,40358.0
2016-05-05 12:45:00,41.88,41.89,41.83,41.84,37320.0,37.6659,37.6749,37.6209,37.6299,37320.0
2016-05-05 12:50:00,41.84,41.84,41.78,41.8,38678.0,37.6299,37.6299,37.576,37.5939,38678.0
2016-05-05 12:55:00,41.81,41.84,41.74,41.75,81402.0,37.6029,37.6299,37.54,37.549,81402.0
2016-05-05 13:00:00,41.75,41.77,41.71,41.73,37324.0,37.549,37.567,37.513,37.531,37324.0
2016-05-05 13:05:00,41.73,41.78,41.72,41.75,31096.0,37.531,37.576,37.522,37.549,31096.0
2016-05-05 13:10:00,41.74,41.75,41.66,41.67,47167.0,37.54,37.549,37.468,37.477,47167.0
2016-05-05 13:15:00,41.66,41.67,41.59,41.66,51628.0,37.468,37.477,37.4051,37.468,51628.0
2016-05-05 13:20:00,41.66,41.68,41.63,41.64,50590.0,37.468,37.486,37.4411,37.45,50590.0
2016-05-05 13:25:00,41.64,41.68,41.61,41.65,32242.0,37.45,37.486,37.4231,37.459,32242.0
2016-05-05 13:30:00,41.65,41.68,41.63,41.64,35608.0,37.459,37.486,37.4411,37.45,35608.0
2016-05-05 13:35:00,41.64,41.66,41.62,41.66,25604.0,37.45,37.468,37.4321,37.468,25604.0
2016-05-05 13:40:00,41.66,41.71,41.65,41.65,28770.0,37.468,37.513,37.459,37.459,28770.0
2016-05-05 13:45:00,41.65,41.66,41.63,41.65,35713.0,37.459,37.468,37.4411,37.459,35713.0
2016-05-05 13:50:00,41.65,41.66,41.62,41.63,33433.0,37.459,37.468,37.4321,37.4411,33433.0
2016-05-05 13:55:00,41.63,41.66,41.55,41.59,25547.0,37.4411,37.468,37.3691,37.4051,25547.0
2016-05-05 14:00:00,41.59,41.64,41.56,41.63,32531.0,37.4051,37.45,37.3781,37.4411,32531.0
2016-05-05 14:05:00,41.62,41.68,41.61,41.67,23924.0,37.4321,37.486,37.4231,37.477,23924.0
2016-05-05 14:10:00,41.68,41.71,41.66,41.71,28666.0,37.486,37.513,37.468,37.513,28666.0
2016-05-05 14:15:00,41.71,41.74,41.7,41.72,52812.0,37.513,37.54,37.504,37.522,52812.0
2016-05-05 14:20:00,41.72,41.76,41.71,41.75,56384.0,37.522,37.558,37.513,37.549,56384.0
2016-05-05 14:25:00,41.75,41.8,41.74,41.76,60160.0,37.549,37.5939,37.54,37.558,60160.0
2016-05-05 14:30:00,41.77,41.77,41.71,41.75,75351.0,37.567,37.567,37.513,37.549,75351.0
2016-05-05 14:35:00,41.75,41.79,41.73,41.73,36956.0,37.549,37.585,37.531,37.531,36956.0
2016-05-05 14:40:00,41.73,41.82,41.72,41.79,65808.0,37.531,37.6119,37.522,37.585,65808.0
2016-05-05 14:45:00,41.79,41.84,41.79,41.82,48866.0,37.585,37.6299,37.585,37.6119,48866.0
2016-05-05 14:50:00,41.81,41.83,41.79,41.81,42367.0,37.6029,37.6209,37.585,37.6029,42367.0
2016-05-05 14:55:00,41.8,41.83,41.78,41.8,48191.0,37.5939,37.6209,37.576,37.5939,48191.0
2016-05-05 15:00:00,41.8,41.81,41.73,41.76,55956.0,37.5939,37.6029,37.531,37.558,55956.0
2016-05-05 15:05:00,41.76,41.77,41.74,41.75,39116.0,37.558,37.567,37.54,37.549,39116.0
2016-05-05 15:10:00,41.74,41.79,41.73,41.76,53378.0,37.54,37.585,37.531,37.558,53378.0
2016-05-05 15:15:00,41.77,41.81,41.73,41.8,38506.0,37.567,37.6029,37.531,37.5939,38506.0
2016-05-05 15:20:00,41.8,41.86,41.79,41.85,67523.0,37.5939,37.6479,37.585,37.6389,67523.0
2016-05-05 15:25:00,41.85,41.85,41.78,41.8,51425.0,37.6389,37.6389,37.576,37.5939,51425.0
2016-05-05 15:30:00,41.8,41.8,41.73,41.76,58458.0,37.5939,37.5939,37.531,37.558,58458.0
2016-05-05 15:35:00,41.76,41.77,41.67,41.71,88040.0,37.558,37.567,37.477,37.513,88040.0
2016-05-05 15:40:00,41.71,41.72,41.62,41.63,130026.0,37.513,37.522,37.4321,37.4411,130026.0
2016-05-05 15:45:00,41.63,41.63,41.51,41.54,203339.0,37.4411,37.4411,37.3331,37.3601,203339.0
2016-05-05 15:50:00,41.54,41.59,41.53,41.55,165193.0,37.3601,37.4051,37.3511,37.3691,165193.0
2016-05-05 15:55:00,41.55,41.56,41.51,41.54,354524.0,37.3691,37.3781,37.3331,37.3601,354524.0
2016-05-06 09:30:00,41.47,41.54,41.35,41.4,129702.0,37.2972,37.3601,37.1892,37.2342,129702.0
2016-05-06 09:35:00,41.39,41.45,41.22,41.36,61319.0,37.2252,37.2792,37.0723,37.1982,61319.0
2016-05-06 09:40:00,41.37,41.64,41.36,41.55,75413.0,37.2072,37.45,37.1982,37.3691,75413.0
2016-05-06 09:45:00,41.55,41.91,41.55,41.85,277080.0,37.3691,37.6929,37.3691,37.6389,277080.0
2016-05-06 09:50:00,41.84,41.86,41.52,41.6,108945.0,37.6299,37.6479,37.3421,37.4141,108945.0
2016-05-06 09:55:00,41.62,41.69,41.43,41.44,67407.0,37.4321,37.495,37.2612,37.2702,67407.0
2016-05-06 10:00:00,41.44,41.57,41.43,41.48,92000.0,37.2702,37.3871,37.2612,37.3061,92000.0
2016-05-06 10:05:00,41.49,41.58,41.43,41.45,119271.0,37.3151,37.3961,37.2612,37.2792,119271.0
2016-05-06 10:10:00,41.44,41.47,41.28,41.31,65832.0,37.2702,37.2972,37.1263,37.1533,65832.0
2016-05-06 10:15:00,41.3,41.35,41.27,41.27,54504.0,37.1443,37.1892,37.1173,37.1173,54504.0
2016-05-06 10:20:00,41.28,41.28,41.15,41.16,76550.0,37.1263,37.1263,37.0094,37.0183,76550.0
2016-05-06 10:25:00,41.16,41.27,41.15,41.27,56308.0,37.0183,37.1173,37.0094,37.1173,56308.0
2016-05-06 10:30:00,41.27,41.27,41.2,41.22,102148.0,37.1173,37.1173,37.0543,37.0723,102148.0
2016-05-06 10:35:00,41.22,41.25,41.07,41.11,80542.0,37.0723,37.0993,36.9374,36.9734,80542.0
2016-05-06 10:40:00,41.11,41.2,41.09,41.2,51331.0,36.9734,37.0543,36.9554,37.0543,51331.0
2016-05-06 10:45:00,41.19,41.2,40.98,41.03,161730.0,37.0453,37.0543,36.8565,36.9014,161730.0
2016-05-06 10:50:00,41.02,41.06,40.95,41.0,77947.0,36.8924,36.9284,36.8295,36.8744,77947.0
2016-05-06 10:55:00,41.0,41.02,40.94,40.98,81901.0,36.8744,36.8924,36.8205,36.8565,81901.0
2016-05-06 11:00:00,41.0,41.1,40.98,41.07,70226.0,36.8744,36.9644,36.8565,36.9374,70226.0
2016-05-06 11:05:00,41.08,41.11,40.96,40.96,76365.0,36.9464,36.9734,36.8385,36.8385,76365.0
2016-05-06 11:10:00,40.97,41.14,40.96,41.09,53197.0,36.8475,37.0004,36.8385,36.9554,53197.0
2016-05-06 11:15:00,41.08,41.12,41.06,41.07,57516.0,36.9464,36.9824,36.9284,36.9374,57516.0
2016-05-06 11:20:00,41.08,41.11,41.03,41.07,45736.0,36.9464,36.9734,36.9014,36.9374,45736.0
2016-05-06 11:25:00,41.07,41.11,41.01,41.02,60080.0,36.9374,36.9734,36.8834,36.8924,60080.0
2016-05-06 11:30:00,41.01,41.02,40.92,40.93,50029.0,36.8834,36.8924,36.8025,36.8115,50029.0
2016-05-06 11:35:00,40.93,40.93,40.83,40.86,131205.0,36.8115,36.8115,36.7216,36.7485,131205.0
2016-05-06 11:40:00,40.86,40.91,40.83,40.84,62642.0,36.7485,36.7935,36.7216,36.7305,62642.0
2016-05-06 11:45:00,40.84,40.88,40.76,40.77,90145.0,36.7305,36.7665,36.6586,36.6676,90145.0
2016-05-06 11:50:00,40.77,40.86,40.74,40.82,90924.0,36.6676,36.7485,36.6406,36.7126,90924.0
2016-05-06 11:55:00,40.82,40.88,40.81,40.88,58827.0,36.7126,36.7665,36.7036,36.7665,58827.0
2016-05-06 12:00:00,40.88,40.92,40.85,40.9,62599.0,36.7665,36.8025,36.7395,36.7845,62599.0
2016-05-06 12:05:00,40.9,40.97,40.89,40.95,51678.0,36.7845,36.8475,36.7755,36.8295,51678.0
2016-05-06 12:10:00,40.95,41.02,40.94,41.0,55514.0,36.8295,36.8924,36.8205,36.8744,55514.0
2016-05-06 12:15:00,41.0,41.0,40.92,40.92,32336.0,36.8744,36.8744,36.8025,36.8025,32336.0
2016-05-06 12:20:00,40.93,41.0,40.9,40.97,47323.0,36.8115,36.8744,36.7845,36.8475,47323.0
2016-05-06 12:25:00,40.97,41.01,40.95,40.97,28290.0,36.8475,36.8834,36.8295,36.8475,28290.0
2016-05-06 12:30:00,40.97,40.99,40.92,40.95,27538.0,36.8475,36.8655,36.8025,36.8295,27538.0
2016-05-06 12:35:00,40.95,41.03,40.93,41.0,42943.0,36.8295,36.9014,36.8115,36.8744,42943.0
2016-05-06 12:40:00,41.01,41.1,41.01,41.1,27925.0,36.8834,36.9644,36.8834,36.9644,27925.0
2016-05-06 12:45:00,41.12,41.13,41.07,41.11,25981.0,36.9824,36.9914,36.9374,36.9734,25981.0
2016-05-06 12:50:00,41.11,41.11,41.02,41.04,31709.0,36.9734,36.9734,36.8924,36.9104,31709.0
2016-05-06 12:55:00,41.03,41.11,41.03,41.07,23165.0,36.9014,36.9734,36.9014,36.9374,23165.0
2016-05-06 13:00:00,41.07,41.17,41.05,41.17,26136.0,36.9374,37.0273,36.9194,37.0273,26136.0
2016-05-06 13:05:00,41.17,41.26,41.16,41.24,110979.0,37.0273,37.1083,37.0183,37.0903,110979.0
2016-05-06 13:10:00,41.23,41.31,41.2,41.3,48741.0,37.0813,37.1533,37.0543,37.1443,48741.0
2016-05-06 13:15:00,41.31,41.35,41.29,41.29,38560.0,37.1533,37.1892,37.1353,37.1353,38560.0
2016-05-06 13:20:00,41.29,41.31,41.22,41.24,31504.0,37.1353,37.1533,37.0723,37.0903,31504.0
2016-05-06 13:25:00,41.24,41.26,41.17,41.26,59836.0,37.0903,37.1083,37.0273,37.1083,59836.0
2016-05-06 13:30:00,41.27,41.37,41.25,41.37,60183.0,37.1173,37.2072,37.0993,37.2072,60183.0
2016-05-06 13:35:00,41.38,41.41,41.34,41.38,35997.0,37.2162,37.2432,37.1802,37.2162,35997.0
2016-05-06 13:40:00,41.39,41.4,41.32,41.32,30934.0,37.2252,37.2342,37.1622,37.1622,30934.0
2016-05-06 13:45:00,41.32,41.39,41.32,41.34,31454.0,37.1622,37.2252,37.1622,37.1802,31454.0
2016-05-06 13:50:00,41.34,41.44,41.34,41.43,28045.0,37.1802,37.2702,37.1802,37.2612,28045.0
2016-05-06 13:55:00,41.42,41.52,41.41,41.52,70029.0,37.2522,37.3421,37.2432,37.3421,70029.0
2016-05-06 14:00:00,41.51,41.54,41.43,41.52,65895.0,37.3331,37.3601,37.2612,37.3421,65895.0
2016-05-06 14:05:00,41.52,41.71,41.5,41.7,74812.0,37.3421,37.513,37.3241,37.504,74812.0
2016-05-06 14:10:00,41.7,41.72,41.64,41.7,147398.0,37.504,37.522,37.45,37.504,147398.0
2016-05-06 14:15:00,41.71,41.75,41.65,41.69,78184.0,37.513,37.549,37.459,37.495,78184.0
2016-05-06 14:20:00,41.69,41.79,41.67,41.78,61538.0,37.495,37.585,37.477,37.576,61538.0
2016-05-06 14:25:00,41.78,41.83,41.77,41.81,63383.0,37.576,37.6209,37.567,37.6029,63383.0
2016-05-06 14:30:00,41.82,41.83,41.69,41.72,75490.0,37.6119,37.6209,37.495,37.522,75490.0
2016-05-06 14:35:00,41.72,41.84,41.72,41.8,79504.0,37.522,37.6299,37.522,37.5939,79504.0
2016-05-06 14:40:00,41.81,41.87,41.8,41.87,64559.0,37.6029,37.6569,37.5939,37.6569,64559.0
2016-05-06 14:45:00,41.87,41.91,41.86,41.89,82537.0,37.6569,37.6929,37.6479,37.6749,82537.0
2016-05-06 14:50:00,41.89,41.94,41.88,41.91,72340.0,37.6749,37.7199,37.6659,37.6929,72340.0
2016-05-06 14:55:00,41.9,41.91,41.69,41.69,113144.0,37.6839,37.6929,37.495,37.495,113144.0
2016-05-06 15:00:00,41.69,41.79,41.68,41.78,35393.0,37.495,37.585,37.486,37.576,35393.0
2016-05-06 15:05:00,41.78,41.81,41.73,41.76,55230.0,37.576,37.6029,37.531,37.558,55230.0
2016-05-06 15:10:00,41.76,41.76,41.63,41.64,72795.0,37.558,37.558,37.4411,37.45,72795.0
2016-05-06 15:15:00,41.64,41.69,41.63,41.68,67367.0,37.45,37.495,37.4411,37.486,67367.0
2016-05-06 15:20:00,41.67,41.75,41.66,41.73,64335.0,37.477,37.549,37.468,37.531,64335.0
2016-05-06 15:25:00,41.73,41.75,41.66,41.68,60901.0,37.531,37.549,37.468,37.486,60901.0
2016-05-06 15:30:00,41.68,41.69,41.59,41.61,74693.0,37.486,37.495,37.4051,37.4231,74693.0
2016-05-06 15:35:00,41.62,41.72,41.61,41.63,191280.0,37.4321,37.522,37.4231,37.4411,191280.0
2016-05-06 15:40:00,41.63,41.69,41.61,41.63,107277.0,37.4411,37.495,37.4231,37.4411,107277.0
2016-05-06 15:45:00,41.63,41.73,41.63,41.67,103909.0,37.4411,37.531,37.4411,37.477,103909.0
2016-05-06 15:50:00,41.67,41.7,41.64,41.65,138095.0,37.477,37.504,37.45,37.459,138095.0
2016-05-06 15:55:00,41.66,41.74,41.66,41.72,424422.0,37.468,37.54,37.468,37.522,424422.0
2016-05-09 09:30:00,41.79,42.18,41.75,42.18,151477.0,37.585,37.9357,37.549,37.9357,151477.0
2016-05-09 09:35:00,42.18,42.52,42.18,42.35,130732.0,37.9357,38.2415,37.9357,38.0886,130732.0
2016-05-09 09:40:00,42.36,42.57,42.32,42.48,90693.0,38.0976,38.2865,38.0616,38.2055,90693.0
2016-05-09 09:45:00,42.46,42.49,42.29,42.29,73109.0,38.1875,38.2145,38.0346,38.0346,73109.0
2016-05-09 09:50:00,42.3,42.4,42.26,42.29,98464.0,38.0436,38.1336,38.0077,38.0346,98464.0
2016-05-09 09:55:00,42.29,42.32,42.2,42.31,73666.0,38.0346,38.0616,37.9537,38.0526,73666.0
2016-05-09 10:00:00,42.31,42.39,42.3,42.32,70052.0,38.0526,38.1246,38.0436,38.0616,70052.0
2016-05-09 10:05:00,42.32,42.34,42.2,42.23,66273.0,38.0616,38.0796,37.9537,37.9807,66273.0
2016-05-09 10:10:00,42.22,42.29,42.2,42.27,152193.0,37.9717,38.0346,37.9537,38.0167,152193.0
2016-05-09 10:15:00,42.26,42.37,42.25,42.34,51282.0,38.0077,38.1066,37.9987,38.0796,51282.0
2016-05-09 10:20:00,42.35,42.42,42.18,42.2,64380.0,38.0886,38.1516,37.9357,37.9537,64380.0
2016-05-09 10:25:00,42.19,42.24,42.16,42.2,60234.0,37.9447,37.9897,37.9177,37.9537,60234.0
2016-05-09 10:30:00,42.21,42.22,42.16,42.21,47791.0,37.9627,37.9717,37.9177,37.9627,47791.0
2016-05-09 10:35:00,42.2,42.2,42.05,42.14,84673.0,37.9537,37.9537,37.8188,37.8997,84673.0
2016-05-09 10:40:00,42.14,42.29,42.12,42.26,38300.0,37.8997,38.0346,37.8817,38.0077,38300.0
2016-05-09 10:45:00,42.28,42.33,42.22,42.3,32830.0,38.0256,38.0706,37.9717,38.0436,32830.0
2016-05-09 10:50:00,42.32,42.37,42.29,42.32,53364.0,38.0616,38.1066,38.0346,38.0616,53364.0
2016-05-09 10:55:00,42.32,42.37,42.29,42.36,72720.0,38.0616,38.1066,38.0346,38.0976,72720.0
2016-05-09 11:00:00,42.36,42.37,42.21,42.23,42751.0,38.0976,38.1066,37.9627,37.9807,42751.0
2016-05-09 11:05:00,42.22,42.31,42.22,42.3,36397.0,37.9717,38.0526,37.9717,38.0436,36397.0
2016-05-09 11:10:00,42.31,42.35,42.2,42.22,44436.0,38.0526,38.0886,37.9537,37.9717,44436.0
2016-05-09 11:15:00,42.21,42.29,42.2,42.26,37051.0,37.9627,38.0346,37.9537,38.0077,37051.0
2016-05-09 11:20:00,42.26,42.33,42.25,42.32,35532.0,38.0077,38.0706,37.9987,38.0616,35532.0
2016-05-09 11:25:00,42.32,42.33,42.24,42.28,37268.0,38.0616,38.0706,37.9897,38.0256,37268.0
2016-05-09 11:30:00,42.29,42.3,42.2,42.25,71617.0,38.0346,38.0436,37.9537,37.9987,71617.0
2016-05-09 11:35:00,42.24,42.31,42.2,42.3,51651.0,37.9897,38.0526,37.9537,38.0436,51651.0
2016-05-09 11:40:00,42.31,42.34,42.24,42.34,39113.0,38.0526,38.0796,37.9897,38.0796,39113.0
2016-05-09 11:45:00,42.33,42.34,42.25,42.3,42286.0,38.0706,38.0796,37.9987,38.0436,42286.0
2016-05-09 11:50:00,42.3,42.34,42.29,42.32,64370.0,38.0436,38.0796,38.0346,38.0616,64370.0
2016-05-09 11:55:00,42.32,42.35,42.3,42.31,68413.0,38.0616,38.0886,38.0436,38.0526,68413.0
2016-05-09 12:00:00,42.31,42.32,42.26,42.27,21870.0,38.0526,38.0616,38.0077,38.0167,21870.0
2016-05-09 12:05:00,42.27,42.28,42.17,42.2,25465.0,38.0167,38.0256,37.9267,37.9537,25465.0
2016-05-09 12:10:00,42.2,42.25,42.18,42.24,19023.0,37.9537,37.9987,37.9357,37.9897,19023.0
2016-05-09 12:15:00,42.24,42.24,42.14,42.19,41212.0,37.9897,37.9897,37.8997,37.9447,41212.0
2016-05-09 12:20:00,42.19,42.22,42.15,42.22,24201.0,37.9447,37.9717,37.9087,37.9717,24201.0
2016-05-09 12:25:00,42.23,42.24,42.18,42.18,18068.0,37.9807,37.9897,37.9357,37.9357,18068.0
2016-05-09 12:30:00,42.19,42.22,42.16,42.18,30085.0,37.9447,37.9717,37.9177,37.9357,30085.0
2016-05-09 12:35:00,42.18,42.18,42.07,42.12,52885.0,37.9357,37.9357,37.8368,37.8817,52885.0
2016-05-09 12:40:00,42.12,42.14,42.06,42.06,55434.0,37.8817,37.8997,37.8278,37.8278,55434.0
2016-05-09 12:45:00,42.07,42.1,42.06,42.06,27525.0,37.8368,37.8638,37.8278,37.8278,27525.0
2016-05-09 12:50:00,42.07,42.08,42.04,42.08,15938.0,37.8368,37.8458,37.8098,37.8458,15938.0
2016-05-09 12:55:00,42.07,42.14,42.07,42.1,22415.0,37.8368,37.8997,37.8368,37.8638,22415.0
2016-05-09 13:00:00,42.1,42.16,42.08,42.09,27584.0,37.8638,37.9177,37.8458,37.8548,27584.0
2016-05-09 13:05:00,42.09,42.15,42.08,42.14,25330.0,37.8548,37.9087,37.8458,37.8997,25330.0
2016-05-09 13:10:00,42.14,42.2,42.13,42.16,24679.0,37.8997,37.9537,37.8907,37.9177,24679.0
2016-05-09 13:15:00,42.16,42.2,42.14,42.14,78138.0,37.9177,37.9537,37.8997,37.8997,78138.0
2016-05-09 13:20:00,42.14,42.2,42.13,42.19,19709.0,37.8997,37.9537,37.8907,37.9447,19709.0
2016-05-09 13:25:00,42.19,42.25,42.18,42.25,39820.0,37.9447,37.9987,37.9357,37.9987,39820.0
2016-05-09 13:30:00,42.25,42.27,42.22,42.26,62864.0,37.9987,38.0167,37.9717,38.0077,62864.0
2016-05-09 13:35:00,42.26,42.32,42.26,42.26,77705.0,38.0077,38.0616,38.0077,38.0077,77705.0
2016-05-09 13:40:00,42.26,42.28,42.21,42.27,67443.0,38.0077,38.0256,37.9627,38.0167,67443.0
2016-05-09 13:45:00,42.28,42.3,42.24,42.3,56058.0,38.0256,38.0436,37.9897,38.0436,56058.0
2016-05-09 13:50:00,42.3,42.31,42.27,42.3,59909.0,38.0436,38.0526,38.0167,38.0436,59909.0
2016-05-09 13:55:00,42.29,42.31,42.27,42.3,55911.0,38.0346,38.0526,38.0167,38.0436,55911.0
2016-05-09 14:00:00,42.3,42.31,42.27,42.29,58885.0,38.0436,38.0526,38.0167,38.0346,58885.0
2016-05-09 14:05:00,42.28,42.29,42.22,42.25,72531.0,38.0256,38.0346,37.9717,37.9987,72531.0
2016-05-09 14:10:00,42.25,42.26,42.2,42.21,47198.0,37.9987,38.0077,37.9537,37.9627,47198.0
2016-05-09 14:15:00,42.21,42.21,42.16,42.17,67747.0,37.9627,37.9627,37.9177,37.9267,67747.0
2016-05-09 14:20:00,42.17,42.25,42.14,42.24,53901.0,37.9267,37.9987,37.8997,37.9897,53901.0
2016-05-09 14:25:00,42.24,42.26,42.18,42.22,39950.0,37.9897,38.0077,37.9357,37.9717,39950.0
2016-05-09 14:30:00,42.22,42.28,42.22,42.27,28950.0,37.9717,38.0256,37.9717,38.0167,28950.0
2016-05-09 14:35:00,42.27,42.31,42.26,42.31,36508.0,38.0167,38.0526,38.0077,38.0526,36508.0
2016-05-09 14:40:00,42.31,42.36,42.29,42.36,43999.0,38.0526,38.0976,38.0346,38.0976,43999.0
2016-05-09 14:45:00,42.36,42.38,42.35,42.37,61628.0,38.0976,38.1156,38.0886,38.1066,61628.0
2016-05-09 14:50:00,42.37,42.45,42.36,42.44,53792.0,38.1066,38.1785,38.0976,38.1695,53792.0
2016-05-09 14:55:00,42.44,42.47,42.4,42.46,37407.0,38.1695,38.1965,38.1336,38.1875,37407.0
2016-05-09 15:00:00,42.46,42.47,42.42,42.43,65777.0,38.1875,38.1965,38.1516,38.1606,65777.0
2016-05-09 15:05:00,42.42,42.43,42.36,42.38,40163.0,38.1516,38.1606,38.0976,38.1156,40163.0
2016-05-09 15:10:00,42.38,42.45,42.37,42.42,58751.0,38.1156,38.1785,38.1066,38.1516,58751.0
2016-05-09 15:15:00,42.42,42.44,42.4,42.42,54568.0,38.1516,38.1695,38.1336,38.1516,54568.0
2016-05-09 15:20:00,42.41,42.46,42.4,42.41,56970.0,38.1426,38.1875,38.1336,38.1426,56970.0
2016-05-09 15:25:00,42.41,42.42,42.35,42.35,61444.0,38.1426,38.1516,38.0886,38.0886,61444.0
2016-05-09 15:30:00,42.36,42.36,42.3,42.32,63514.0,38.0976,38.0976,38.0436,38.0616,63514.0
2016-05-09 15:35:00,42.32,42.32,42.29,42.29,27810.0,38.0616,38.0616,38.0346,38.0346,27810.0
2016-05-09 15:40:00,42.29,42.32,42.27,42.28,99334.0,38.0346,38.0616,38.0167,38.0256,99334.0
2016-05-09 15:45:00,42.27,42.29,42.27,42.28,92226.0,38.0167,38.0346,38.0167,38.0256,92226.0
2016-05-09 15:50:00,42.27,42.28,42.24,42.25,96900.0,38.0167,38.0256,37.9897,37.9987,96900.0
2016-05-09 15:55:00,42.25,42.25,42.16,42.2,450808.0,37.9987,37.9987,37.9177,37.9537,450808.0
2016-05-10 09:30:00,42.28,42.42,42.1,42.34,110372.0,38.0256,38.1516,37.8638,38.0796,110372.0
2016-05-10 09:35:00,42.34,42.34,42.13,42.16,37506.0,38.0796,38.0796,37.8907,37.9177,37506.0
2016-05-10 09:40:00,42.17,42.35,42.12,42.34,51529.0,37.9267,38.0886,37.8817,38.0796,51529.0
2016-05-10 09:45:00,42.36,42.58,42.35,42.48,146184.0,38.0976,38.2955,38.0886,38.2055,146184.0
2016-05-10 09:50:00,42.48,42.5,42.43,42.46,112971.0,38.2055,38.2235,38.1606,38.1875,112971.0
2016-05-10 09:55:00,42.47,42.48,42.36,42.39,67527.0,38.1965,38.2055,38.0976,38.1246,67527.0
2016-05-10 10:00:00,42.39,42.4,42.32,42.36,47278.0,38.1246,38.1336,38.0616,38.0976,47278.0
2016-05-10 10:05:00,42.35,42.4,42.29,42.31,102576.0,38.0886,38.1336,38.0346,38.0526,102576.0
2016-05-10 10:10:00,42.32,42.41,42.28,42.41,50958.0,38.0616,38.1426,38.0256,38.1426,50958.0
2016-05-10 10:15:00,42.41,42.48,42.38,42.47,62946.0,38.1426,38.2055,38.1156,38.1965,62946.0
2016-05-10 10:20:00,42.47,42.55,42.46,42.48,56006.0,38.1965,38.2685,38.1875,38.2055,56006.0
2016-05-10 10:25:00,42.49,42.59,42.49,42.52,41580.0,38.2145,38.3045,38.2145,38.2415,41580.0
2016-05-10 10:30:00,42.53,42.65,42.53,42.65,63588.0,38.2505,38.3584,38.2505,38.3584,63588.0
2016-05-10 10:35:00,42.65,42.69,42.63,42.68,64450.0,38.3584,38.3944,38.3404,38.3854,64450.0
2016-05-10 10:40:00,42.69,42.75,42.68,42.73,92014.0,38.3944,38.4484,38.3854,38.4304,92014.0
2016-05-10 10:45:00,42.73,42.8,42.66,42.67,87836.0,38.4304,38.4933,38.3674,38.3764,87836.0
2016-05-10 10:50:00,42.68,42.68,42.63,42.64,72632.0,38.3854,38.3854,38.3404,38.3494,72632.0
2016-05-10 10:55:00,42.63,42.65,42.61,42.65,41899.0,38.3404,38.3584,38.3224,38.3584,41899.0
2016-05-10 11:00:00,42.64,42.71,42.63,42.64,54445.0,38.3494,38.4124,38.3404,38.3494,54445.0
2016-05-10 11:05:00,42.64,42.68,42.61,42.68,52631.0,38.3494,38.3854,38.3224,38.3854,52631.0
2016-05-10 11:10:00,42.67,42.7,42.67,42.7,32590.0,38.3764,38.4034,38.3764,38.4034,32590.0
2016-05-10 11:15:00,42.69,42.72,42.66,42.69,33774.0,38.3944,38.4214,38.3674,38.3944,33774.0
2016-05-10 11:20:00,42.69,42.7,42.65,42.7,25210.0,38.3944,38.4034,38.3584,38.4034,25210.0
2016-05-10 11:25:00,42.7,42.76,42.67,42.74,57489.0,38.4034,38.4573,38.3764,38.4394,57489.0
2016-05-10 11:30:00,42.75,42.75,42.59,42.64,73705.0,38.4484,38.4484,38.3045,38.3494,73705.0
2016-05-10 11:35:00,42.65,42.67,42.6,42.66,55623.0,38.3584,38.3764,38.3134,38.3674,55623.0
2016-05-10 11:40:00,42.66,42.71,42.65,42.66,29214.0,38.3674,38.4124,38.3584,38.3674,29214.0
2016-05-10 11:45:00,42.67,42.67,42.58,42.59,39918.0,38.3764,38.3764,38.2955,38.3045,39918.0
2016-05-10 11:50:00,42.59,42.6,42.58,42.59,43195.0,38.3045,38.3134,38.2955,38.3045,43195.0
2016-05-10 11:55:00,42.58,42.66,42.57,42.65,46867.0,38.2955,38.3674,38.2865,38.3584,46867.0
2016-05-10 12:00:00,42.66,42.71,42.66,42.69,38902.0,38.3674,38.4124,38.3674,38.3944,38902.0
2016-05-10 12:05:00,42.69,42.75,42.66,42.66,62103.0,38.3944,38.4484,38.3674,38.3674,62103.0
2016-05-10 12:10:00,42.65,42.74,42.62,42.71,34931.0,38.3584,38.4394,38.3314,38.4124,34931.0
2016-05-10 12:15:00,42.72,42.77,42.72,42.75,32631.0,38.4214,38.4663,38.4214,38.4484,32631.0
2016-05-10 12:20:00,42.75,42.77,42.71,42.73,37662.0,38.4484,38.4663,38.4124,38.4304,37662.0
2016-05-10 12:25:00,42.74,42.8,42.74,42.8,33893.0,38.4394,38.4933,38.4394,38.4933,33893.0
2016-05-10 12:30:00,42.8,42.81,42.7,42.76,42217.0,38.4933,38.5023,38.4034,38.4573,42217.0
2016-05-10 12:35:00,42.76,42.76,42.72,42.75,33407.0,38.4573,38.4573,38.4214,38.4484,33407.0
2016-05-10 12:40:00,42.75,42.85,42.74,42.84,50280.0,38.4484,38.5383,38.4394,38.5293,50280.0
2016-05-10 12:45:00,42.84,42.86,42.77,42.77,32392.0,38.5293,38.5473,38.4663,38.4663,32392.0
2016-05-10 12:50:00,42.77,42.82,42.75,42.82,27961.0,38.4663,38.5113,38.4484,38.5113,27961.0
2016-05-10 12:55:00,42.82,42.83,42.79,42.8,36441.0,38.5113,38.5203,38.4843,38.4933,36441.0
2016-05-10 13:00:00,42.8,42.81,42.75,42.79,58467.0,38.4933,38.5023,38.4484,38.4843,58467.0
2016-05-10 13:05:00,42.8,42.89,42.8,42.88,36676.0,38.4933,38.5743,38.4933,38.5653,36676.0
2016-05-10 13:10:00,42.88,42.89,42.79,42.8,44337.0,38.5653,38.5743,38.4843,38.4933,44337.0
2016-05-10 13:15:00,42.8,42.8,42.7,42.7,43055.0,38.4933,38.4933,38.4034,38.4034,43055.0
2016-05-10 13:20:00,42.71,42.79,42.7,42.79,36779.0,38.4124,38.4843,38.4034,38.4843,36779.0
2016-05-10 13:25:00,42.79,42.85,42.78,42.84,54510.0,38.4843,38.5383,38.4753,38.5293,54510.0
2016-05-10 13:30:00,42.85,42.86,42.79,42.8,67457.0,38.5383,38.5473,38.4843,38.4933,67457.0
2016-05-10 13:35:00,42.79,42.84,42.79,42.82,69244.0,38.4843,38.5293,38.4843,38.5113,69244.0
2016-05-10 13:40:00,42.82,42.84,42.76,42.77,36610.0,38.5113,38.5293,38.4573,38.4663,36610.0
2016-05-10 13:45:00,42.77,42.8,42.75,42.77,35332.0,38.4663,38.4933,38.4484,38.4663,35332.0
2016-05-10 13:50:00,42.78,42.85,42.77,42.84,46835.0,38.4753,38.5383,38.4663,38.5293,46835.0
2016-05-10 13:55:00,42.85,42.85,42.78,42.79,42218.0,38.5383,38.5383,38.4753,38.4843,42218.0
2016-05-10 14:00:00,42.78,42.83,42.74,42.8,37807.0,38.4753,38.5203,38.4394,38.4933,37807.0
2016-05-10 14:05:00,42.8,42.85,42.77,42.83,46970.0,38.4933,38.5383,38.4663,38.5203,46970.0
2016-05-10 14:10:00,42.83,42.84,42.78,42.8,59565.0,38.5203,38.5293,38.4753,38.4933,59565.0
2016-05-10 14:15:00,42.8,42.81,42.78,42.8,30910.0,38.4933,38.5023,38.4753,38.4933,30910.0
2016-05-10 14:20:00,42.81,42.84,42.8,42.82,54901.0,38.5023,38.5293,38.4933,38.5113,54901.0
2016-05-10 14:25:00,42.83,42.87,42.79,42.79,58360.0,38.5203,38.5563,38.4843,38.4843,58360.0
2016-05-10 14:30:00,42.79,42.87,42.78,42.87,56497.0,38.4843,38.5563,38.4753,38.5563,56497.0
2016-05-10 14:35:00,42.86,42.87,42.81,42.82,52482.0,38.5473,38.5563,38.5023,38.5113,52482.0
2016-05-10 14:40:00,42.82,42.84,42.79,42.84,77122.0,38.5113,38.5293,38.4843,38.5293,77122.0
2016-05-10 14:45:00,42.84,42.89,42.82,42.89,60447.0,38.5293,38.5743,38.5113,38.5743,60447.0
2016-05-10 14:50:00,42.89,42.91,42.84,42.84,108522.0,38.5743,38.5923,38.5293,38.5293,108522.0
2016-05-10 14:55:00,42.85,42.89,42.85,42.87,140414.0,38.5383,38.5743,38.5383,38.5563,140414.0
2016-05-10 15:00:00,42.87,42.88,42.83,42.88,42113.0,38.5563,38.5653,38.5203,38.5653,42113.0
2016-05-10 15:05:00,42.87,42.88,42.84,42.86,33093.0,38.5563,38.5653,38.5293,38.5473,33093.0
2016-05-10 15:10:00,42.86,42.87,42.82,42.84,42041.0,38.5473,38.5563,38.5113,38.5293,42041.0
2016-05-10 15:15:00,42.85,42.9,42.82,42.82,64254.0,38.5383,38.5833,38.5113,38.5113,64254.0
2016-05-10 15:20:00,42.82,42.9,42.81,42.9,60137.0,38.5113,38.5833,38.5023,38.5833,60137.0
2016-05-10 15:25:00,42.9,42.9,42.81,42.83,60803.0,38.5833,38.5833,38.5023,38.5203,60803.0
2016-05-10 15:30:00,42.83,42.84,42.77,42.79,57991.0,38.5203,38.5293,38.4663,38.4843,57991.0
2016-05-10 15:35:00,42.79,42.85,42.78,42.82,98551.0,38.4843,38.5383,38.4753,38.5113,98551.0
2016-05-10 15:40:00,42.82,42.83,42.78,42.81,61107.0,38.5113,38.5203,38.4753,38.5023,61107.0
2016-05-10 15:45:00,42.8,42.85,42.8,42.81,113972.0,38.4933,38.5383,38.4933,38.5023,113972.0
2016-05-10 15:50:00,42.81,42.87,42.81,42.86,101050.0,38.5023,38.5563,38.5023,38.5473,101050.0
2016-05-10 15:55:00,42.86,42.88,42.83,42.85,283941.0,38.5473,38.5653,38.5203,38.5383,283941.0
2016-05-11 09:30:00,42.7,43.08,42.65,43.02,161262.0,38.4034,38.7451,38.3584,38.6912,161262.0
2016-05-11 09:35:00,43.04,43.17,42.98,43.17,65780.0,38.7092,38.8261,38.6552,38.8261,65780.0
2016-05-11 09:40:00,43.17,43.24,43.09,43.15,55513.0,38.8261,38.889,38.7541,38.8081,55513.0
2016-05-11 09:45:00,43.16,43.23,43.08,43.11,78129.0,38.8171,38.8801,38.7451,38.7721,78129.0
2016-05-11 09:50:00,43.11,43.24,43.05,43.22,173946.0,38.7721,38.889,38.7182,38.8711,173946.0
2016-05-11 09:55:00,43.22,43.43,43.19,43.39,182948.0,38.8711,39.0599,38.8441,39.024,182948.0
2016-05-11 10:00:00,43.4,43.42,43.21,43.25,247249.0,39.0329,39.0509,38.8621,38.898,247249.0
2016-05-11 10:05:00,43.26,43.47,43.26,43.39,76814.0,38.907,39.0959,38.907,39.024,76814.0
2016-05-11 10:10:00,43.4,43.4,43.34,43.39,62038.0,39.0329,39.0329,38.979,39.024,62038.0
2016-05-11 10:15:00,43.39,43.42,43.36,43.39,75200.0,39.024,39.0509,38.997,39.024,75200.0
2016-05-11 10:20:00,43.38,43.44,43.34,43.43,107221.0,39.015,39.0689,38.979,39.0599,107221.0
2016-05-11 10:25:00,43.44,43.57,43.42,43.47,117594.0,39.0689,39.1858,39.0509,39.0959,117594.0
2016-05-11 10:30:00,43.48,43.51,43.38,43.42,185507.0,39.1049,39.1319,39.015,39.0509,185507.0
2016-05-11 10:35:00,43.41,43.55,43.41,43.53,121816.0,39.0419,39.1679,39.0419,39.1499,121816.0
2016-05-11 10:40:00,43.53,43.55,43.49,43.51,48188.0,39.1499,39.1679,39.1139,39.1319,48188.0
2016-05-11 10:45:00,43.51,43.55,43.5,43.52,184479.0,39.1319,39.1679,39.1229,39.1409,184479.0
2016-05-11 10:50:00,43.52,43.55,43.5,43.5,87848.0,39.1409,39.1679,39.1229,39.1229,87848.0
2016-05-11 10:55:00,43.5,43.58,43.5,43.57,81548.0,39.1229,39.1948,39.1229,39.1858,81548.0
2016-05-11 11:00:00,43.57,43.57,43.41,43.41,170274.0,39.1858,39.1858,39.0419,39.0419,170274.0
2016-05-11 11:05:00,43.42,43.47,43.38,43.45,101467.0,39.0509,39.0959,39.015,39.0779,101467.0
2016-05-11 11:10:00,43.45,43.61,43.44,43.58,117017.0,39.0779,39.2218,39.0689,39.1948,117017.0
2016-05-11 11:15:00,43.56,43.57,43.42,43.42,40447.0,39.1768,39.1858,39.0509,39.0509,40447.0
2016-05-11 11:20:00,43.42,43.42,43.34,43.36,72955.0,39.0509,39.0509,38.979,38.997,72955.0
2016-05-11 11:25:00,43.36,43.37,43.34,43.36,50652.0,38.997,39.006,38.979,38.997,50652.0
2016-05-11 11:30:00,43.35,43.38,43.34,43.38,74918.0,38.988,39.015,38.979,39.015,74918.0
2016-05-11 11:35:00,43.38,43.42,43.34,43.36,56970.0,39.015,39.0509,38.979,38.997,56970.0
2016-05-11 11:40:00,43.35,43.42,43.34,43.38,48861.0,38.988,39.0509,38.979,39.015,48861.0
2016-05-11 11:45:00,43.38,43.39,43.34,43.35,36478.0,39.015,39.024,38.979,38.988,36478.0
2016-05-11 11:50:00,43.35,43.38,43.27,43.27,139021.0,38.988,39.015,38.916,38.916,139021.0
2016-05-11 11:55:00,43.27,43.32,43.24,43.29,55469.0,38.916,38.961,38.889,38.934,55469.0
2016-05-11 12:00:00,43.29,43.31,43.23,43.25,27325.0,38.934,38.952,38.8801,38.898,27325.0
2016-05-11 12:05:00,43.24,43.25,43.16,43.2,36851.0,38.889,38.898,38.8171,38.8531,36851.0
2016-05-11 12:10:00,43.2,43.2,43.1,43.13,35657.0,38.8531,38.8531,38.7631,38.7901,35657.0
2016-05-11 12:15:00,43.12,43.16,43.1,43.16,29888.0,38.7811,38.8171,38.7631,38.8171,29888.0
2016-05-11 12:20:00,43.16,43.18,43.13,43.14,19104.0,38.8171,38.8351,38.7901,38.7991,19104.0
2016-05-11 12:25:00,43.14,43.19,43.13,43.19,35185.0,38.7991,38.8441,38.7901,38.8441,35185.0
2016-05-11 12:30:00,43.18,43.19,43.13,43.15,48546.0,38.8351,38.8441,38.7901,38.8081,48546.0
2016-05-11 12:35:00,43.16,43.18,43.14,43.17,28176.0,38.8171,38.8351,38.7991,38.8261,28176.0
2016-05-11 12:40:00,43.17,43.18,43.04,43.05,37868.0,38.8261,38.8351,38.7092,38.7182,37868.0
2016-05-11 12:45:00,43.05,43.1,43.03,43.09,33715.0,38.7182,38.7631,38.7002,38.7541,33715.0
2016-05-11 12:50:00,43.08,43.11,43.03,43.05,30288.0,38.7451,38.7721,38.7002,38.7182,30288.0
2016-05-11 12:55:00,43.04,43.1,43.03,43.1,19694.0,38.7092,38.7631,38.7002,38.7631,19694.0
2016-05-11 13:00:00,43.11,43.13,43.01,43.05,31162.0,38.7721,38.7901,38.6822,38.7182,31162.0
2016-05-11 13:05:00,43.05,43.06,42.95,42.96,36307.0,38.7182,38.7272,38.6282,38.6372,36307.0
2016-05-11 13:10:00,42.96,42.96,42.83,42.84,111134.0,38.6372,38.6372,38.5203,38.5293,111134.0
2016-05-11 13:15:00,42.84,42.86,42.75,42.75,56991.0,38.5293,38.5473,38.4484,38.4484,56991.0
2016-05-11 13:20:00,42.76,42.76,42.68,42.69,112871.0,38.4573,38.4573,38.3854,38.3944,112871.0
2016-05-11 13:25:00,42.68,42.69,42.56,42.57,74061.0,38.3854,38.3944,38.2775,38.2865,74061.0
2016-05-11 13:30:00,42.57,42.57,42.5,42.52,215647.0,38.2865,38.2865,38.2235,38.2415,215647.0
2016-05-11 13:35:00,42.53,42.53,42.42,42.43,78350.0,38.2505,38.2505,38.1516,38.1606,78350.0
2016-05-11 13:40:00,42.43,42.44,42.34,42.4,167262.0,38.1606,38.1695,38.0796,38.1336,167262.0
2016-05-11 13:45:00,42.39,42.42,42.36,42.41,83614.0,38.1246,38.1516,38.0976,38.1426,83614.0
2016-05-11 13:50:00,42.41,42.48,42.31,42.36,75514.0,38.1426,38.2055,38.0526,38.0976,75514.0
2016-05-11 13:55:00,42.36,42.43,42.35,42.38,50067.0,38.0976,38.1606,38.0886,38.1156,50067.0
2016-05-11 14:00:00,42.39,42.42,42.28,42.28,131276.0,38.1246,38.1516,38.0256,38.0256,131276.0
2016-05-11 14:05:00,42.28,42.37,42.26,42.32,67171.0,38.0256,38.1066,38.0077,38.0616,67171.0
2016-05-11 14:10:00,42.32,42.34,42.28,42.34,53629.0,38.0616,38.0796,38.0256,38.0796,53629.0
2016-05-11 14:15:00,42.34,42.34,42.29,42.32,40363.0,38.0796,38.0796,38.0346,38.0616,40363.0
2016-05-11 14:20:00,42.31,42.36,42.3,42.36,24202.0,38.0526,38.0976,38.0436,38.0976,24202.0
2016-05-11 14:25:00,42.35,42.43,42.35,42.42,146253.0,38.0886,38.1606,38.0886,38.1516,146253.0
2016-05-11 14:30:00,42.42,42.45,42.39,42.42,119353.0,38.1516,38.1785,38.1246,38.1516,119353.0
2016-05-11 14:35:00,42.41,42.42,42.38,42.4,102673.0,38.1426,38.1516,38.1156,38.1336,102673.0
2016-05-11 14:40:00,42.4,42.4,42.36,42.4,48436.0,38.1336,38.1336,38.0976,38.1336,48436.0
2016-05-11 14:45:00,42.4,42.4,42.3,42.31,62920.0,38.1336,38.1336,38.0436,38.0526,62920.0
2016-05-11 14:50:00,42.3,42.3,42.27,42.27,28575.0,38.0436,38.0436,38.0167,38.0167,28575.0
2016-05-11 14:55:00,42.27,42.28,42.18,42.24,46935.0,38.0167,38.0256,37.9357,37.9897,46935.0
2016-05-11 15:00:00,42.24,42.26,42.2,42.21,43165.0,37.9897,38.0077,37.9537,37.9627,43165.0
2016-05-11 15:05:00,42.21,42.29,42.19,42.27,53495.0,37.9627,38.0346,37.9447,38.0167,53495.0
2016-05-11 15:10:00,42.28,42.29,42.23,42.27,43929.0,38.0256,38.0346,37.9807,38.0167,43929.0
2016-05-11 15:15:00,42.27,42.29,42.18,42.18,52651.0,38.0167,38.0346,37.9357,37.9357,52651.0
2016-05-11 15:20:00,42.18,42.22,42.17,42.21,39123.0,37.9357,37.9717,37.9267,37.9627,39123.0
2016-05-11 15:25:00,42.22,42.25,42.2,42.21,38190.0,37.9717,37.9987,37.9537,37.9627,38190.0
2016-05-11 15:30:00,42.22,42.26,42.21,42.22,40050.0,37.9717,38.0077,37.9627,37.9717,40050.0
2016-05-11 15:35:00,42.22,42.24,42.2,42.23,43816.0,37.9717,37.9897,37.9537,37.9807,43816.0
2016-05-11 15:40:00,42.23,42.24,42.09,42.1,118561.0,37.9807,37.9897,37.8548,37.8638,118561.0
2016-05-11 15:45:00,42.11,42.19,42.1,42.18,76920.0,37.8728,37.9447,37.8638,37.9357,76920.0
2016-05-11 15:50:00,42.18,42.18,42.08,42.11,130938.0,37.9357,37.9357,37.8458,37.8728,130938.0
2016-05-11 15:55:00,42.12,42.16,42.1,42.11,268087.0,37.8817,37.9177,37.8638,37.8728,268087.0
2016-05-12 09:30:00,42.25,42.37,42.11,42.22,93592.0,37.9987,38.1066,37.8728,37.9717,93592.0
2016-05-12 09:35:00,42.23,42.24,42.11,42.11,35166.0,37.9807,37.9897,37.8728,37.8728,35166.0
2016-05-12 09:40:00,42.11,42.11,42.0,42.05,27983.0,37.8728,37.8728,37.7738,37.8188,27983.0
2016-05-12 09:45:00,42.04,42.06,41.92,41.97,52031.0,37.8098,37.8278,37.7019,37.7468,52031.0
2016-05-12 09:50:00,41.97,41.98,41.92,41.95,41903.0,37.7468,37.7558,37.7019,37.7289,41903.0
2016-05-12 09:55:00,41.95,42.01,41.88,41.88,80079.0,37.7289,37.7828,37.6659,37.6659,80079.0
2016-05-12 10:00:00,41.88,41.9,41.81,41.88,52765.0,37.6659,37.6839,37.6029,37.6659,52765.0
2016-05-12 10:05:00,41.88,41.91,41.83,41.9,38286.0,37.6659,37.6929,37.6209,37.6839,38286.0
2016-05-12 10:10:00,41.9,41.97,41.89,41.94,46001.0,37.6839,37.7468,37.6749,37.7199,46001.0
2016-05-12 10:15:00,41.94,41.94,41.73,41.73,60953.0,37.7199,37.7199,37.531,37.531,60953.0
2016-05-12 10:20:00,41.72,41.75,41.65,41.72,51450.0,37.522,37.549,37.459,37.522,51450.0
2016-05-12 10:25:00,41.71,41.74,41.66,41.67,38696.0,37.513,37.54,37.468,37.477,38696.0
2016-05-12 10:30:00,41.67,41.71,41.63,41.66,34910.0,37.477,37.513,37.4411,37.468,34910.0
2016-05-12 10:35:00,41.67,41.67,41.61,41.63,59566.0,37.477,37.477,37.4231,37.4411,59566.0
2016-05-12 10:40:00,41.63,41.64,41.54,41.54,52788.0,37.4411,37.45,37.3601,37.3601,52788.0
2016-05-12 10:45:00,41.55,41.56,41.52,41.54,49316.0,37.3691,37.3781,37.3421,37.3601,49316.0
2016-05-12 10:50:00,41.54,41.54,41.47,41.5,53264.0,37.3601,37.3601,37.2972,37.3241,53264.0
2016-05-12 10:55:00,41.5,41.56,41.46,41.5,51579.0,37.3241,37.3781,37.2882,37.3241,51579.0
2016-05-12 11:00:00,41.51,41.56,41.45,41.47,51767.0,37.3331,37.3781,37.2792,37.2972,51767.0
2016-05-12 11:05:00,41.47,41.48,41.39,41.42,42967.0,37.2972,37.3061,37.2252,37.2522,42967.0
2016-05-12 11:10:00,41.42,41.43,41.31,41.34,57283.0,37.2522,37.2612,37.1533,37.1802,57283.0
2016-05-12 11:15:00,41.34,41.35,41.24,41.25,72940.0,37.1802,37.1892,37.0903,37.0993,72940.0
2016-05-12 11:20:00,41.26,41.28,41.22,41.26,50362.0,37.1083,37.1263,37.0723,37.1083,50362.0
2016-05-12 11:25:00,41.26,41.29,41.21,41.28,53510.0,37.1083,37.1353,37.0633,37.1263,53510.0
2016-05-12 11:30:00,41.27,41.37,41.27,41.33,34344.0,37.1173,37.2072,37.1173,37.1712,34344.0
2016-05-12 11:35:00,41.34,41.4,41.32,41.4,64506.0,37.1802,37.2342,37.1622,37.2342,64506.0
2016-05-12 11:40:00,41.4,41.4,41.26,41.26,36501.0,37.2342,37.2342,37.1083,37.1083,36501.0
2016-05-12 11:45:00,41.27,41.3,41.19,41.22,43671.0,37.1173,37.1443,37.0453,37.0723,43671.0
2016-05-12 11:50:00,41.24,41.25,41.05,41.09,56444.0,37.0903,37.0993,36.9194,36.9554,56444.0
2016-05-12 11:55:00,41.09,41.09,41.01,41.05,76615.0,36.9554,36.9554,36.8834,36.9194,76615.0
2016-05-12 12:00:00,41.03,41.11,40.96,41.07,79836.0,36.9014,36.9734,36.8385,36.9374,79836.0
2016-05-12 12:05:00,41.07,41.12,41.03,41.08,51341.0,36.9374,36.9824,36.9014,36.9464,51341.0
2016-05-12 12:10:00,41.07,41.16,41.05,41.15,28207.0,36.9374,37.0183,36.9194,37.0094,28207.0
2016-05-12 12:15:00,41.15,41.15,41.08,41.09,16177.0,37.0094,37.0094,36.9464,36.9554,16177.0
2016-05-12 12:20:00,41.08,41.13,41.06,41.07,53427.0,36.9464,36.9914,36.9284,36.9374,53427.0
2016-05-12 12:25:00,41.08,41.11,41.03,41.04,57105.0,36.9464,36.9734,36.9014,36.9104,57105.0
2016-05-12 12:30:00,41.04,41.05,40.96,40.97,36320.0,36.9104,36.9194,36.8385,36.8475,36320.0
2016-05-12 12:35:00,40.96,40.96,40.85,40.94,52166.0,36.8385,36.8385,36.7395,36.8205,52166.0
2016-05-12 12:40:00,40.94,40.99,40.88,40.99,24837.0,36.8205,36.8655,36.7665,36.8655,24837.0
2016-05-12 12:45:00,40.98,41.01,40.96,40.98,43735.0,36.8565,36.8834,36.8385,36.8565,43735.0
2016-05-12 12:50:00,40.98,41.05,40.95,41.05,19328.0,36.8565,36.9194,36.8295,36.9194,19328.0
2016-05-12 12:55:00,41.05,41.14,41.05,41.14,32516.0,36.9194,37.0004,36.9194,37.0004,32516.0
2016-05-12 13:00:00,41.14,41.23,41.13,41.21,104002.0,37.0004,37.0813,36.9914,37.0633,104002.0
2016-05-12 13:05:00,41.21,41.24,41.19,41.21,68540.0,37.0633,37.0903,37.0453,37.0633,68540.0
2016-05-12 13:10:00,41.2,41.2,41.08,41.08,40531.0,37.0543,37.0543,36.9464,36.9464,40531.0
2016-05-12 13:15:00,41.07,41.08,40.98,41.01,51741.0,36.9374,36.9464,36.8565,36.8834,51741.0
2016-05-12 13:20:00,41.01,41.1,41.0,41.1,88660.0,36.8834,36.9644,36.8744,36.9644,88660.0
2016-05-12 13:25:00,41.1,41.11,41.04,41.11,114603.0,36.9644,36.9734,36.9104,36.9734,114603.0
2016-05-12 13:30:00,41.11,41.11,41.04,41.06,69042.0,36.9734,36.9734,36.9104,36.9284,69042.0
2016-05-12 13:35:00,41.05,41.08,41.02,41.04,99980.0,36.9194,36.9464,36.8924,36.9104,99980.0
2016-05-12 13:40:00,41.04,41.09,41.03,41.05,96020.0,36.9104,36.9554,36.9014,36.9194,96020.0
2016-05-12 13:45:00,41.05,41.12,41.04,41.07,78537.0,36.9194,36.9824,36.9104,36.9374,78537.0
2016-05-12 13:50:00,41.07,41.09,41.06,41.07,48176.0,36.9374,36.9554,36.9284,36.9374,48176.0
2016-05-12 13:55:00,41.07,41.19,41.07,41.18,96147.0,36.9374,37.0453,36.9374,37.0363,96147.0
2016-05-12 14:00:00,41.17,41.32,41.17,41.3,35409.0,37.0273,37.1622,37.0273,37.1443,35409.0
2016-05-12 14:05:00,41.3,41.45,41.3,41.43,76313.0,37.1443,37.2792,37.1443,37.2612,76313.0
2016-05-12 14:10:00,41.43,41.48,41.35,41.47,136729.0,37.2612,37.3061,37.1892,37.2972,136729.0
2016-05-12 14:15:00,41.47,41.53,41.46,41.49,133675.0,37.2972,37.3511,37.2882,37.3151,133675.0
2016-05-12 14:20:00,41.49,41.55,41.48,41.55,35126.0,37.3151,37.3691,37.3061,37.3691,35126.0
2016-05-12 14:25:00,41.55,41.61,41.5,41.59,61821.0,37.3691,37.4231,37.3241,37.4051,61821.0
2016-05-12 14:30:00,41.58,41.6,41.55,41.59,93632.0,37.3961,37.4141,37.3691,37.4051,93632.0
2016-05-12 14:35:00,41.59,41.66,41.59,41.65,67381.0,37.4051,37.468,37.4051,37.459,67381.0
2016-05-12 14:40:00,41.66,41.66,41.62,41.63,23374.0,37.468,37.468,37.4321,37.4411,23374.0
2016-05-12 14:45:00,41.63,41.74,41.62,41.68,59991.0,37.4411,37.54,37.4321,37.486,59991.0
2016-05-12 14:50:00,41.67,41.72,41.65,41.71,39693.0,37.477,37.522,37.459,37.513,39693.0
2016-05-12 14:55:00,41.71,41.73,41.69,41.7,46952.0,37.513,37.531,37.495,37.504,46952.0
2016-05-12 15:00:00,41.69,41.7,41.51,41.51,73364.0,37.495,37.504,37.3331,37.3331,73364.0
2016-05-12 15:05:00,41.52,41.53,41.43,41.44,33954.0,37.3421,37.3511,37.2612,37.2702,33954.0
2016-05-12 15:10:00,41.44,41.44,41.36,41.37,95707.0,37.2702,37.2702,37.1982,37.2072,95707.0
2016-05-12 15:15:00,41.37,41.4,41.29,41.31,79489.0,37.2072,37.2342,37.1353,37.1533,79489.0
2016-05-12 15:20:00,41.31,41.33,41.28,41.31,93155.0,37.1533,37.1712,37.1263,37.1533,93155.0
2016-05-12 15:25:00,41.31,41.32,41.28,41.3,48895.0,37.1533,37.1622,37.1263,37.1443,48895.0
2016-05-12 15:30:00,41.3,41.32,41.25,41.27,89342.0,37.1443,37.1622,37.0993,37.1173,89342.0
2016-05-12 15:35:00,41.27,41.39,41.24,41.34,134593.0,37.1173,37.2252,37.0903,37.1802,134593.0
2016-05-12 15:40:00,41.34,41.36,41.25,41.28,109571.0,37.1802,37.1982,37.0993,37.1263,109571.0
2016-05-12 15:45:00,41.27,41.29,41.21,41.27,105178.0,37.1173,37.1353,37.0633,37.1173,105178.0
2016-05-12 15:50:00,41.27,41.27,41.19,41.2,117642.0,37.1173,37.1173,37.0453,37.0543,117642.0
2016-05-12 15:55:00,41.2,41.24,41.17,41.22,305497.0,37.0543,37.0903,37.0273,37.0723,305497.0
2016-05-13 09:30:00,41.51,42.05,41.42,42.03,198598.0,37.3331,37.8188,37.2522,37.8008,198598.0
2016-05-13 09:35:00,42.0,42.24,41.96,42.06,60910.0,37.7738,37.9897,37.7378,37.8278,60910.0
2016-05-13 09:40:00,42.06,42.18,41.97,42.08,65229.0,37.8278,37.9357,37.7468,37.8458,65229.0
2016-05-13 09:45:00,42.07,42.17,41.96,41.96,64579.0,37.8368,37.9267,37.7378,37.7378,64579.0
2016-05-13 09:50:00,41.96,42.0,41.8,41.9,86942.0,37.7378,37.7738,37.5939,37.6839,86942.0
2016-05-13 09:55:00,41.9,42.14,41.9,42.12,41604.0,37.6839,37.8997,37.6839,37.8817,41604.0
2016-05-13 10:00:00,42.13,42.18,42.04,42.14,77707.0,37.8907,37.9357,37.8098,37.8997,77707.0
2016-05-13 10:05:00,42.14,42.15,42.03,42.15,109848.0,37.8997,37.9087,37.8008,37.9087,109848.0
2016-05-13 10:10:00,42.14,42.14,41.99,42.11,89255.0,37.8997,37.8997,37.7648,37.8728,89255.0
2016-05-13 10:15:00,42.1,42.11,42.02,42.08,57872.0,37.8638,37.8728,37.7918,37.8458,57872.0
2016-05-13 10:20:00,42.08,42.12,42.03,42.11,51008.0,37.8458,37.8817,37.8008,37.8728,51008.0
2016-05-13 10:25:00,42.11,42.17,42.0,42.13,169347.0,37.8728,37.9267,37.7738,37.8907,169347.0
2016-05-13 10:30:00,42.12,42.13,42.08,42.09,153200.0,37.8817,37.8907,37.8458,37.8548,153200.0
2016-05-13 10:35:00,42.09,42.13,42.0,42.02,106831.0,37.8548,37.8907,37.7738,37.7918,106831.0
2016-05-13 10:40:00,42.03,42.09,41.76,41.79,98991.0,37.8008,37.8548,37.558,37.585,98991.0
2016-05-13 10:45:00,41.8,41.94,41.79,41.86,54684.0,37.5939,37.7199,37.585,37.6479,54684.0
2016-05-13 10:50:00,41.87,41.95,41.81,41.83,48661.0,37.6569,37.7289,37.6029,37.6209,48661.0
2016-05-13 10:55:00,41.83,41.85,41.72,41.72,67902.0,37.6209,37.6389,37.522,37.522,67902.0
2016-05-13 11:00:00,41.73,41.89,41.72,41.86,94833.0,37.531,37.6749,37.522,37.6479,94833.0
2016-05-13 11:05:00,41.85,41.9,41.81,41.83,66755.0,37.6389,37.6839,37.6029,37.6209,66755.0
2016-05-13 11:10:00,41.83,41.84,41.64,41.65,36549.0,37.6209,37.6299,37.45,37.459,36549.0
2016-05-13 11:15:00,41.65,41.74,41.64,41.69,33090.0,37.459,37.54,37.45,37.495,33090.0
2016-05-13 11:20:00,41.69,41.84,41.68,41.79,39292.0,37.495,37.6299,37.486,37.585,39292.0
2016-05-13 11:25:00,41.79,41.91,41.79,41.87,54939.0,37.585,37.6929,37.585,37.6569,54939.0
2016-05-13 11:30:00,41.88,41.95,41.86,41.91,28358.0,37.6659,37.7289,37.6479,37.6929,28358.0
2016-05-13 11:35:00,41.91,41.95,41.87,41.95,33096.0,37.6929,37.7289,37.6569,37.7289,33096.0
2016-05-13 11:40:00,41.95,41.96,41.83,41.84,31406.0,37.7289,37.7378,37.6209,37.6299,31406.0
2016-05-13 11:45:00,41.83,41.86,41.76,41.76,21199.0,37.6209,37.6479,37.558,37.558,21199.0
2016-05-13 11:50:00,41.76,41.76,41.61,41.63,45459.0,37.558,37.558,37.4231,37.4411,45459.0
2016-05-13 11:55:00,41.61,41.75,41.6,41.72,38312.0,37.4231,37.549,37.4141,37.522,38312.0
2016-05-13 12:00:00,41.71,41.72,41.63,41.63,31356.0,37.513,37.522,37.4411,37.4411,31356.0
2016-05-13 12:05:00,41.64,41.73,41.62,41.72,46466.0,37.45,37.531,37.4321,37.522,46466.0
2016-05-13 12:10:00,41.72,41.85,41.71,41.84,97856.0,37.522,37.6389,37.513,37.6299,97856.0
2016-05-13 12:15:00,41.85,41.85,41.75,41.79,74973.0,37.6389,37.6389,37.549,37.585,74973.0
2016-05-13 12:20:00,41.77,41.87,41.76,41.85,29038.0,37.567,37.6569,37.558,37.6389,29038.0
2016-05-13 12:25:00,41.86,41.91,41.85,41.87,27477.0,37.6479,37.6929,37.6389,37.6569,27477.0
2016-05-13 12:30:00,41.88,41.91,41.83,41.84,37494.0,37.6659,37.6929,37.6209,37.6299,37494.0
2016-05-13 12:35:00,41.84,41.85,41.75,41.79,15060.0,37.6299,37.6389,37.549,37.585,15060.0
2016-05-13 12:40:00,41.78,41.78,41.7,41.75,25825.0,37.576,37.576,37.504,37.549,25825.0
2016-05-13 12:45:00,41.75,41.8,41.73,41.76,21865.0,37.549,37.5939,37.531,37.558,21865.0
2016-05-13 12:50:00,41.77,41.78,41.74,41.77,11030.0,37.567,37.576,37.54,37.567,11030.0
2016-05-13 12:55:00,41.77,41.78,41.71,41.73,21967.0,37.567,37.576,37.513,37.531,21967.0
2016-05-13 13:00:00,41.72,41.77,41.7,41.75,21333.0,37.522,37.567,37.504,37.549,21333.0
2016-05-13 13:05:00,41.75,41.79,41.75,41.77,24524.0,37.549,37.585,37.549,37.567,24524.0
2016-05-13 13:10:00,41.78,41.83,41.76,41.76,34677.0,37.576,37.6209,37.558,37.558,34677.0
2016-05-13 13:15:00,41.76,41.83,41.75,41.78,22620.0,37.558,37.6209,37.549,37.576,22620.0
2016-05-13 13:20:00,41.79,41.81,41.72,41.76,28640.0,37.585,37.6029,37.522,37.558,28640.0
2016-05-13 13:25:00,41.76,41.78,41.71,41.72,26277.0,37.558,37.576,37.513,37.522,26277.0
2016-05-13 13:30:00,41.71,41.77,41.71,41.73,35362.0,37.513,37.567,37.513,37.531,35362.0
2016-05-13 13:35:00,41.73,41.76,41.7,41.73,31056.0,37.531,37.558,37.504,37.531,31056.0
2016-05-13 13:40:00,41.73,41.73,41.6,41.61,64654.0,37.531,37.531,37.4141,37.4231,64654.0
2016-05-13 13:45:00,41.6,41.67,41.6,41.63,20847.0,37.4141,37.477,37.4141,37.4411,20847.0
2016-05-13 13:50:00,41.62,41.64,41.53,41.56,145625.0,37.4321,37.45,37.3511,37.3781,145625.0
2016-05-13 13:55:00,41.56,41.58,41.49,41.52,65261.0,37.3781,37.3961,37.3151,37.3421,65261.0
2016-05-13 14:00:00,41.51,41.59,41.51,41.59,50204.0,37.3331,37.4051,37.3331,37.4051,50204.0
2016-05-13 14:05:00,41.58,41.61,41.53,41.61,46975.0,37.3961,37.4231,37.3511,37.4231,46975.0
2016-05-13 14:10:00,41.6,41.61,41.54,41.54,54724.0,37.4141,37.4231,37.3601,37.3601,54724.0
2016-05-13 14:15:00,41.53,41.57,41.49,41.49,36807.0,37.3511,37.3871,37.3151,37.3151,36807.0
2016-05-13 14:20:00,41.49,41.5,41.36,41.36,51667.0,37.3151,37.3241,37.1982,37.1982,51667.0
2016-05-13 14:25:00,41.37,41.49,41.36,41.48,25782.0,37.2072,37.3151,37.1982,37.3061,25782.0
2016-05-13 14:30:00,41.48,41.49,41.32,41.38,49800.0,37.3061,37.3151,37.1622,37.2162,49800.0
2016-05-13 14:35:00,41.38,41.38,41.31,41.33,40765.0,37.2162,37.2162,37.1533,37.1712,40765.0
2016-05-13 14:40:00,41.33,41.37,41.31,41.37,37654.0,37.1712,37.2072,37.1533,37.2072,37654.0
2016-05-13 14:45:00,41.37,41.41,41.35,41.38,44732.0,37.2072,37.2432,37.1892,37.2162,44732.0
2016-05-13 14:50:00,41.37,41.44,41.36,41.43,58517.0,37.2072,37.2702,37.1982,37.2612,58517.0
2016-05-13 14:55:00,41.43,41.49,41.39,41.49,52610.0,37.2612,37.3151,37.2252,37.3151,52610.0
2016-05-13 15:00:00,41.49,41.53,41.43,41.53,69180.0,37.3151,37.3511,37.2612,37.3511,69180.0
2016-05-13 15:05:00,41.52,41.53,41.44,41.49,55367.0,37.3421,37.3511,37.2702,37.3151,55367.0
2016-05-13 15:10:00,41.48,41.56,41.44,41.56,43646.0,37.3061,37.3781,37.2702,37.3781,43646.0
2016-05-13 15:15:00,41.57,41.57,41.49,41.5,75576.0,37.3871,37.3871,37.3151,37.3241,75576.0
2016-05-13 15:20:00,41.5,41.54,41.49,41.52,59320.0,37.3241,37.3601,37.3151,37.3421,59320.0
2016-05-13 15:25:00,41.52,41.55,41.48,41.52,60560.0,37.3421,37.3691,37.3061,37.3421,60560.0
2016-05-13 15:30:00,41.53,41.54,41.46,41.48,156554.0,37.3511,37.3601,37.2882,37.3061,156554.0
2016-05-13 15:35:00,41.49,41.53,41.47,41.5,90801.0,37.3151,37.3511,37.2972,37.3241,90801.0
2016-05-13 15:40:00,41.5,41.59,41.49,41.58,121279.0,37.3241,37.4051,37.3151,37.3961,121279.0
2016-05-13 15:45:00,41.58,41.59,41.55,41.59,83731.0,37.3961,37.4051,37.3691,37.4051,83731.0
2016-05-13 15:50:00,41.58,41.59,41.53,41.55,166654.0,37.3961,37.4051,37.3511,37.3691,166654.0
2016-05-13 15:55:00,41.54,41.57,41.52,41.55,312455.0,37.3601,37.3871,37.3421,37.3691,312455.0
2016-05-16 09:30:00,41.61,42.34,41.54,42.24,273295.0,37.4231,38.0796,37.3601,37.9897,273295.0
2016-05-16 09:35:00,42.25,42.3,42.01,42.01,134353.0,37.9987,38.0436,37.7828,37.7828,134353.0
2016-05-16 09:40:00,42.03,42.08,41.88,41.89,110077.0,37.8008,37.8458,37.6659,37.6749,110077.0
2016-05-16 09:45:00,41.9,41.99,41.8,41.83,66983.0,37.6839,37.7648,37.5939,37.6209,66983.0
2016-05-16 09:50:00,41.82,41.83,41.51,41.52,95120.0,37.6119,37.6209,37.3331,37.3421,95120.0
2016-05-16 09:55:00,41.51,41.59,41.37,41.45,139879.0,37.3331,37.4051,37.2072,37.2792,139879.0
2016-05-16 10:00:00,41.46,41.54,41.4,41.44,83565.0,37.2882,37.3601,37.2342,37.2702,83565.0
2016-05-16 10:05:00,41.45,41.66,41.42,41.46,105868.0,37.2792,37.468,37.2522,37.2882,105868.0
2016-05-16 10:10:00,41.46,41.66,41.46,41.61,90133.0,37.2882,37.468,37.2882,37.4231,90133.0
2016-05-16 10:15:00,41.61,41.62,41.39,41.4,97759.0,37.4231,37.4321,37.2252,37.2342,97759.0
2016-05-16 10:20:00,41.41,41.5,41.32,41.46,56121.0,37.2432,37.3241,37.1622,37.2882,56121.0
2016-05-16 10:25:00,41.47,41.57,41.47,41.5,50449.0,37.2972,37.3871,37.2972,37.3241,50449.0
2016-05-16 10:30:00,41.52,41.64,41.49,41.64,52238.0,37.3421,37.45,37.3151,37.45,52238.0
2016-05-16 10:35:00,41.64,41.74,41.63,41.71,84517.0,37.45,37.54,37.4411,37.513,84517.0
2016-05-16 10:40:00,41.71,41.74,41.6,41.61,73641.0,37.513,37.54,37.4141,37.4231,73641.0
2016-05-16 10:45:00,41.61,41.78,41.61,41.76,48538.0,37.4231,37.576,37.4231,37.558,48538.0
2016-05-16 10:50:00,41.77,41.88,41.77,41.82,82583.0,37.567,37.6659,37.567,37.6119,82583.0
2016-05-16 10:55:00,41.82,41.92,41.82,41.9,55449.0,37.6119,37.7019,37.6119,37.6839,55449.0
2016-05-16 11:00:00,41.9,41.97,41.87,41.94,53694.0,37.6839,37.7468,37.6569,37.7199,53694.0
2016-05-16 11:05:00,41.95,41.98,41.9,41.94,47009.0,37.7289,37.7558,37.6839,37.7199,47009.0
2016-05-16 11:10:00,41.94,41.97,41.91,41.92,44935.0,37.7199,37.7468,37.6929,37.7019,44935.0
2016-05-16 11:15:00,41.91,42.03,41.91,41.98,69831.0,37.6929,37.8008,37.6929,37.7558,69831.0
2016-05-16 11:20:00,41.99,42.04,41.99,42.02,23677.0,37.7648,37.8098,37.7648,37.7918,23677.0
2016-05-16 11:25:00,42.02,42.12,42.01,42.12,41337.0,37.7918,37.8817,37.7828,37.8817,41337.0
2016-05-16 11:30:00,42.11,42.14,42.01,42.01,35516.0,37.8728,37.8997,37.7828,37.7828,35516.0
2016-05-16 11:35:00,42.01,42.25,42.01,42.24,121625.0,37.7828,37.9987,37.7828,37.9897,121625.0
2016-05-16 11:40:00,42.23,42.3,42.22,42.3,67246.0,37.9807,38.0436,37.9717,38.0436,67246.0
2016-05-16 11:45:00,42.3,42.32,42.25,42.32,103063.0,38.0436,38.0616,37.9987,38.0616,103063.0
2016-05-16 11:50:00,42.33,42.34,42.23,42.23,80077.0,38.0706,38.0796,37.9807,37.9807,80077.0
2016-05-16 11:55:00,42.23,42.32,42.23,42.31,74767.0,37.9807,38.0616,37.9807,38.0526,74767.0
2016-05-16 12:00:00,42.31,42.31,42.2,42.26,76680.0,38.0526,38.0526,37.9537,38.0077,76680.0
2016-05-16 12:05:00,42.26,42.26,42.19,42.19,39539.0,38.0077,38.0077,37.9447,37.9447,39539.0
2016-05-16 12:10:00,42.2,42.21,42.12,42.15,44566.0,37.9537,37.9627,37.8817,37.9087,44566.0
2016-05-16 12:15:00,42.15,42.15,42.1,42.1,48973.0,37.9087,37.9087,37.8638,37.8638,48973.0
2016-05-16 12:20:00,42.11,42.11,42.05,42.06,76402.0,37.8728,37.8728,37.8188,37.8278,76402.0
2016-05-16 12:25:00,42.05,42.12,42.05,42.05,92088.0,37.8188,37.8817,37.8188,37.8188,92088.0
2016-05-16 12:30:00,42.06,42.16,42.05,42.15,36772.0,37.8278,37.9177,37.8188,37.9087,36772.0
2016-05-16 12:35:00,42.16,42.19,42.14,42.16,27550.0,37.9177,37.9447,37.8997,37.9177,27550.0
2016-05-16 12:40:00,42.17,42.2,42.1,42.11,64453.0,37.9267,37.9537,37.8638,37.8728,64453.0
2016-05-16 12:45:00,42.11,42.14,42.07,42.14,84268.0,37.8728,37.8997,37.8368,37.8997,84268.0
2016-05-16 12:50:00,42.14,42.17,42.12,42.16,28390.0,37.8997,37.9267,37.8817,37.9177,28390.0
2016-05-16 12:55:00,42.16,42.23,42.15,42.18,51152.0,37.9177,37.9807,37.9087,37.9357,51152.0
2016-05-16 13:00:00,42.18,42.25,42.18,42.23,28645.0,37.9357,37.9987,37.9357,37.9807,28645.0
2016-05-16 13:05:00,42.23,42.25,42.13,42.13,37637.0,37.9807,37.9987,37.8907,37.8907,37637.0
2016-05-16 13:10:00,42.14,42.19,42.13,42.15,24253.0,37.8997,37.9447,37.8907,37.9087,24253.0
2016-05-16 13:15:00,42.16,42.19,42.16,42.18,19575.0,37.9177,37.9447,37.9177,37.9357,19575.0
2016-05-16 13:20:00,42.18,42.2,42.12,42.12,29468.0,37.9357,37.9537,37.8817,37.8817,29468.0
2016-05-16 13:25:00,42.12,42.13,42.05,42.09,48717.0,37.8817,37.8907,37.8188,37.8548,48717.0
2016-05-16 13:30:00,42.09,42.12,42.08,42.09,29122.0,37.8548,37.8817,37.8458,37.8548,29122.0
2016-05-16 13:35:00,42.08,42.12,42.07,42.09,29818.0,37.8458,37.8817,37.8368,37.8548,29818.0
2016-05-16 13:40:00,42.09,42.15,42.08,42.09,31490.0,37.8548,37.9087,37.8458,37.8548,31490.0
2016-05-16 13:45:00,42.08,42.15,42.07,42.15,28863.0,37.8458,37.9087,37.8368,37.9087,28863.0
2016-05-16 13:50:00,42.15,42.17,42.14,42.15,19486.0,37.9087,37.9267,37.8997,37.9087,19486.0
2016-05-16 13:55:00,42.15,42.17,42.11,42.12,55427.0,37.9087,37.9267,37.8728,37.8817,55427.0
2016-05-16 14:00:00,42.11,42.16,42.1,42.16,52027.0,37.8728,37.9177,37.8638,37.9177,52027.0
2016-05-16 14:05:00,42.16,42.22,42.13,42.2,44482.0,37.9177,37.9717,37.8907,37.9537,44482.0
2016-05-16 14:10:00,42.2,42.22,42.19,42.22,36272.0,37.9537,37.9717,37.9447,37.9717,36272.0
2016-05-16 14:15:00,42.23,42.28,42.18,42.27,51669.0,37.9807,38.0256,37.9357,38.0167,51669.0
2016-05-16 14:20:00,42.27,42.29,42.24,42.27,25426.0,38.0167,38.0346,37.9897,38.0167,25426.0
2016-05-16 14:25:00,42.26,42.33,42.23,42.31,96684.0,38.0077,38.0706,37.9807,38.0526,96684.0
2016-05-16 14:30:00,42.3,42.32,42.27,42.32,30485.0,38.0436,38.0616,38.0167,38.0616,30485.0
2016-05-16 14:35:00,42.3,42.32,42.26,42.26,44412.0,38.0436,38.0616,38.0077,38.0077,44412.0
2016-05-16 14:40:00,42.27,42.29,42.26,42.28,35251.0,38.0167,38.0346,38.0077,38.0256,35251.0
2016-05-16 14:45:00,42.28,42.32,42.28,42.29,39158.0,38.0256,38.0616,38.0256,38.0346,39158.0
2016-05-16 14:50:00,42.3,42.3,42.27,42.3,34482.0,38.0436,38.0436,38.0167,38.0436,34482.0
2016-05-16 14:55:00,42.3,42.34,42.29,42.34,49406.0,38.0436,38.0796,38.0346,38.0796,49406.0
2016-05-16 15:00:00,42.33,42.34,42.29,42.32,57434.0,38.0706,38.0796,38.0346,38.0616,57434.0
2016-05-16 15:05:00,42.32,42.34,42.29,42.34,59578.0,38.0616,38.0796,38.0346,38.0796,59578.0
2016-05-16 15:10:00,42.34,42.36,42.3,42.33,71915.0,38.0796,38.0976,38.0436,38.0706,71915.0
2016-05-16 15:15:00,42.32,42.34,42.28,42.32,49603.0,38.0616,38.0796,38.0256,38.0616,49603.0
2016-05-16 15:20:00,42.32,42.37,42.3,42.35,61065.0,38.0616,38.1066,38.0436,38.0886,61065.0
2016-05-16 15:25:00,42.34,42.37,42.31,42.34,65842.0,38.0796,38.1066,38.0526,38.0796,65842.0
2016-05-16 15:30:00,42.34,42.35,42.28,42.29,106122.0,38.0796,38.0886,38.0256,38.0346,106122.0
2016-05-16 15:35:00,42.29,42.35,42.29,42.33,119320.0,38.0346,38.0886,38.0346,38.0706,119320.0
2016-05-16 15:40:00,42.32,42.36,42.3,42.31,92954.0,38.0616,38.0976,38.0436,38.0526,92954.0
2016-05-16 15:45:00,42.31,42.33,42.28,42.29,95084.0,38.0526,38.0706,38.0256,38.0346,95084.0
2016-05-16 15:50:00,42.29,42.29,42.25,42.27,125195.0,38.0346,38.0346,37.9987,38.0167,125195.0
2016-05-16 15:55:00,42.28,42.29,42.22,42.24,338000.0,38.0256,38.0346,37.9717,37.9897,338000.0
2016-05-17 09:30:00,42.05,42.7,42.0,42.61,234745.0,37.8188,38.4034,37.7738,38.3224,234745.0
2016-05-17 09:35:00,42.65,42.68,42.38,42.49,75193.0,38.3584,38.3854,38.1156,38.2145,75193.0
2016-05-17 09:40:00,42.48,42.57,42.31,42.44,92884.0,38.2055,38.2865,38.0526,38.1695,92884.0
2016-05-17 09:45:00,42.43,42.63,42.41,42.57,58981.0,38.1606,38.3404,38.1426,38.2865,58981.0
2016-05-17 09:50:00,42.56,42.63,42.46,42.63,82383.0,38.2775,38.3404,38.1875,38.3404,82383.0
2016-05-17 09:55:00,42.64,42.78,42.64,42.75,46141.0,38.3494,38.4753,38.3494,38.4484,46141.0
2016-05-17 10:00:00,42.75,42.76,42.65,42.69,53177.0,38.4484,38.4573,38.3584,38.3944,53177.0
2016-05-17 10:05:00,42.69,42.73,42.67,42.69,36792.0,38.3944,38.4304,38.3764,38.3944,36792.0
2016-05-17 10:10:00,42.67,42.73,42.62,42.7,72698.0,38.3764,38.4304,38.3314,38.4034,72698.0
2016-05-17 10:15:00,42.69,42.88,42.68,42.86,108407.0,38.3944,38.5653,38.3854,38.5473,108407.0
2016-05-17 10:20:00,42.86,42.89,42.77,42.83,67845.0,38.5473,38.5743,38.4663,38.5203,67845.0
2016-05-17 10:25:00,42.83,42.86,42.7,42.72,39092.0,38.5203,38.5473,38.4034,38.4214,39092.0
2016-05-17 10:30:00,42.72,42.73,42.62,42.65,49300.0,38.4214,38.4304,38.3314,38.3584,49300.0
2016-05-17 10:35:00,42.65,42.77,42.63,42.72,55825.0,38.3584,38.4663,38.3404,38.4214,55825.0
2016-05-17 10:40:00,42.74,42.86,42.73,42.84,92299.0,38.4394,38.5473,38.4304,38.5293,92299.0
2016-05-17 10:45:00,42.84,42.91,42.8,42.84,64330.0,38.5293,38.5923,38.4933,38.5293,64330.0
2016-05-17 10:50:00,42.83,42.88,42.81,42.85,36645.0,38.5203,38.5653,38.5023,38.5383,36645.0
2016-05-17 10:55:00,42.86,42.95,42.76,42.77,66510.0,38.5473,38.6282,38.4573,38.4663,66510.0
2016-05-17 11:00:00,42.76,42.83,42.74,42.82,57978.0,38.4573,38.5203,38.4394,38.5113,57978.0
2016-05-17 11:05:00,42.83,42.86,42.75,42.76,52955.0,38.5203,38.5473,38.4484,38.4573,52955.0
2016-05-17 11:10:00,42.76,42.82,42.72,42.81,35310.0,38.4573,38.5113,38.4214,38.5023,35310.0
2016-05-17 11:15:00,42.82,42.89,42.77,42.77,120465.0,38.5113,38.5743,38.4663,38.4663,120465.0
2016-05-17 11:20:00,42.77,42.8,42.72,42.8,138308.0,38.4663,38.4933,38.4214,38.4933,138308.0
2016-05-17 11:25:00,42.81,42.83,42.72,42.75,57499.0,38.5023,38.5203,38.4214,38.4484,57499.0
2016-05-17 11:30:00,42.75,42.79,42.74,42.79,28784.0,38.4484,38.4843,38.4394,38.4843,28784.0
2016-05-17 11:35:00,42.8,42.89,42.76,42.84,39120.0,38.4933,38.5743,38.4573,38.5293,39120.0
2016-05-17 11:40:00,42.86,42.89,42.82,42.85,28094.0,38.5473,38.5743,38.5113,38.5383,28094.0
2016-05-17 11:45:00,42.86,42.89,42.83,42.88,40400.0,38.5473,38.5743,38.5203,38.5653,40400.0
2016-05-17 11:50:00,42.88,42.92,42.85,42.86,65836.0,38.5653,38.6012,38.5383,38.5473,65836.0
2016-05-17 11:55:00,42.85,42.88,42.81,42.84,28551.0,38.5383,38.5653,38.5023,38.5293,28551.0
2016-05-17 12:00:00,42.84,42.85,42.77,42.77,31363.0,38.5293,38.5383,38.4663,38.4663,31363.0
2016-05-17 12:05:00,42.78,42.78,42.71,42.77,35623.0,38.4753,38.4753,38.4124,38.4663,35623.0
2016-05-17 12:10:00,42.76,42.83,42.73,42.81,35760.0,38.4573,38.5203,38.4304,38.5023,35760.0
2016-05-17 12:15:00,42.8,42.8,42.75,42.78,17600.0,38.4933,38.4933,38.4484,38.4753,17600.0
2016-05-17 12:20:00,42.78,42.78,42.7,42.71,48010.0,38.4753,38.4753,38.4034,38.4124,48010.0
2016-05-17 12:25:00,42.71,42.72,42.66,42.72,42733.0,38.4124,38.4214,38.3674,38.4214,42733.0
2016-05-17 12:30:00,42.72,42.74,42.69,42.72,16671.0,38.4214,38.4394,38.3944,38.4214,16671.0
2016-05-17 12:35:00,42.72,42.77,42.72,42.74,24803.0,38.4214,38.4663,38.4214,38.4394,24803.0
2016-05-17 12:40:00,42.73,42.74,42.68,42.68,26506.0,38.4304,38.4394,38.3854,38.3854,26506.0
2016-05-17 12:45:00,42.67,42.69,42.62,42.65,60082.0,38.3764,38.3944,38.3314,38.3584,60082.0
2016-05-17 12:50:00,42.66,42.67,42.6,42.64,24182.0,38.3674,38.3764,38.3134,38.3494,24182.0
2016-05-17 12:55:00,42.63,42.7,42.62,42.69,21525.0,38.3404,38.4034,38.3314,38.3944,21525.0
2016-05-17 13:00:00,42.69,42.71,42.66,42.69,22286.0,38.3944,38.4124,38.3674,38.3944,22286.0
2016-05-17 13:05:00,42.69,42.71,42.61,42.61,50884.0,38.3944,38.4124,38.3224,38.3224,50884.0
2016-05-17 13:10:00,42.61,42.68,42.6,42.65,88301.0,38.3224,38.3854,38.3134,38.3584,88301.0
2016-05-17 13:15:00,42.65,42.65,42.6,42.63,28704.0,38.3584,38.3584,38.3134,38.3404,28704.0
2016-05-17 13:20:00,42.64,42.69,42.63,42.68,24595.0,38.3494,38.3944,38.3404,38.3854,24595.0
2016-05-17 13:25:00,42.67,42.7,42.63,42.64,30696.0,38.3764,38.4034,38.3404,38.3494,30696.0
2016-05-17 13:30:00,42.64,42.73,42.62,42.68,105425.0,38.3494,38.4304,38.3314,38.3854,105425.0
2016-05-17 13:35:00,42.68,42.69,42.62,42.67,22479.0,38.3854,38.3944,38.3314,38.3764,22479.0
2016-05-17 13:40:00,42.67,42.71,42.64,42.66,27395.0,38.3764,38.4124,38.3494,38.3674,27395.0
2016-05-17 13:45:00,42.65,42.66,42.6,42.61,38320.0,38.3584,38.3674,38.3134,38.3224,38320.0
2016-05-17 13:50:00,42.61,42.66,42.58,42.59,46007.0,38.3224,38.3674,38.2955,38.3045,46007.0
2016-05-17 13:55:00,42.59,42.59,42.46,42.48,85397.0,38.3045,38.3045,38.1875,38.2055,85397.0
2016-05-17 14:00:00,42.48,42.53,42.46,42.47,46633.0,38.2055,38.2505,38.1875,38.1965,46633.0
2016-05-17 14:05:00,42.48,42.5,42.36,42.4,66849.0,38.2055,38.2235,38.0976,38.1336,66849.0
2016-05-17 14:10:00,42.39,42.39,42.28,42.34,55003.0,38.1246,38.1246,38.0256,38.0796,55003.0
2016-05-17 14:15:00,42.34,42.35,42.24,42.27,63611.0,38.0796,38.0886,37.9897,38.0167,63611.0
2016-05-17 14:20:00,42.26,42.29,42.23,42.28,42285.0,38.0077,38.0346,37.9807,38.0256,42285.0
2016-05-17 14:25:00,42.27,42.28,42.21,42.24,47307.0,38.0167,38.0256,37.9627,37.9897,47307.0
2016-05-17 14:30:00,42.24,42.24,42.05,42.05,42949.0,37.9897,37.9897,37.8188,37.8188,42949.0
2016-05-17 14:35:00,42.05,42.19,42.03,42.13,48538.0,37.8188,37.9447,37.8008,37.8907,48538.0
2016-05-17 14:40:00,42.13,42.14,42.09,42.11,25279.0,37.8907,37.8997,37.8548,37.8728,25279.0
2016-05-17 14:45:00,42.11,42.21,42.09,42.14,35099.0,37.8728,37.9627,37.8548,37.8997,35099.0
2016-05-17 14:50:00,42.13,42.15,42.05,42.06,39691.0,37.8907,37.9087,37.8188,37.8278,39691.0
2016-05-17 14:55:00,42.06,42.13,42.02,42.11,37403.0,37.8278,37.8907,37.7918,37.8728,37403.0
2016-05-17 15:00:00,42.12,42.21,42.1,42.18,39395.0,37.8817,37.9627,37.8638,37.9357,39395.0
2016-05-17 15:05:00,42.18,42.29,42.18,42.29,41487.0,37.9357,38.0346,37.9357,38.0346,41487.0
2016-05-17 15:10:00,42.28,42.29,42.23,42.27,63353.0,38.0256,38.0346,37.9807,38.0167,63353.0
2016-05-17 15:15:00,42.27,42.28,42.19,42.21,94548.0,38.0167,38.0256,37.9447,37.9627,94548.0
2016-05-17 15:20:00,42.21,42.24,42.14,42.15,61266.0,37.9627,37.9897,37.8997,37.9087,61266.0
2016-05-17 15:25:00,42.15,42.15,42.08,42.11,38967.0,37.9087,37.9087,37.8458,37.8728,38967.0
2016-05-17 15:30:00,42.1,42.17,42.1,42.13,53302.0,37.8638,37.9267,37.8638,37.8907,53302.0
2016-05-17 15:35:00,42.14,42.21,42.13,42.21,58565.0,37.8997,37.9627,37.8907,37.9627,58565.0
2016-05-17 15:40:00,42.21,42.24,42.14,42.16,103565.0,37.9627,37.9897,37.8997,37.9177,103565.0
2016-05-17 15:45:00,42.16,42.19,42.14,42.19,102149.0,37.9177,37.9447,37.8997,37.9447,102149.0
2016-05-17 15:50:00,42.19,42.21,42.17,42.21,82141.0,37.9447,37.9627,37.9267,37.9627,82141.0
2016-05-17 15:55:00,42.21,42.24,42.16,42.19,206171.0,37.9627,37.9897,37.9177,37.9447,206171.0
2016-05-18 09:30:00,42.01,42.16,41.92,42.04,146752.0,37.7828,37.9177,37.7019,37.8098,146752.0
2016-05-18 09:35:00,41.99,42.18,41.99,42.13,36801.0,37.7648,37.9357,37.7648,37.8907,36801.0
2016-05-18 09:40:00,42.13,42.35,42.12,42.32,56958.0,37.8907,38.0886,37.8817,38.0616,56958.0
2016-05-18 09:45:00,42.33,42.35,42.24,42.34,46997.0,38.0706,38.0886,37.9897,38.0796,46997.0
2016-05-18 09:50:00,42.32,42.44,42.28,42.41,43764.0,38.0616,38.1695,38.0256,38.1426,43764.0
2016-05-18 09:55:00,42.4,42.47,42.32,42.47,36415.0,38.1336,38.1965,38.0616,38.1965,36415.0
2016-05-18 10:00:00,42.47,42.53,42.44,42.52,53853.0,38.1965,38.2505,38.1695,38.2415,53853.0
2016-05-18 10:05:00,42.52,42.59,42.5,42.56,63557.0,38.2415,38.3045,38.2235,38.2775,63557.0
2016-05-18 10:10:00,42.56,42.7,42.54,42.63,92615.0,38.2775,38.4034,38.2595,38.3404,92615.0
2016-05-18 10:15:00,42.64,42.75,42.63,42.66,137922.0,38.3494,38.4484,38.3404,38.3674,137922.0
2016-05-18 10:20:00,42.67,42.79,42.67,42.75,27742.0,38.3764,38.4843,38.3764,38.4484,27742.0
2016-05-18 10:25:00,42.74,42.82,42.67,42.68,36516.0,38.4394,38.5113,38.3764,38.3854,36516.0
2016-05-18 10:30:00,42.67,42.75,42.61,42.63,62030.0,38.3764,38.4484,38.3224,38.3404,62030.0
2016-05-18 10:35:00,42.63,42.65,42.6,42.61,28496.0,38.3404,38.3584,38.3134,38.3224,28496.0
2016-05-18 10:40:00,42.6,42.63,42.56,42.63,19463.0,38.3134,38.3404,38.2775,38.3404,19463.0
2016-05-18 10:45:00,42.61,42.76,42.61,42.73,97484.0,38.3224,38.4573,38.3224,38.4304,97484.0
2016-05-18 10:50:00,42.74,42.75,42.52,42.52,110123.0,38.4394,38.4484,38.2415,38.2415,110123.0
2016-05-18 10:55:00,42.52,42.52,42.43,42.49,38837.0,38.2415,38.2415,38.1606,38.2145,38837.0
2016-05-18 11:00:00,42.49,42.53,42.47,42.51,20734.0,38.2145,38.2505,38.1965,38.2325,20734.0
2016-05-18 11:05:00,42.53,42.71,42.5,42.61,152256.0,38.2505,38.4124,38.2235,38.3224,152256.0
2016-05-18 11:10:00,42.62,42.89,42.57,42.79,317128.0,38.3314,38.5743,38.2865,38.4843,317128.0
2016-05-18 11:15:00,42.78,42.86,42.72,42.79,156280.0,38.4753,38.5473,38.4214,38.4843,156280.0
2016-05-18 11:20:00,42.8,43.13,42.8,43.12,136877.0,38.4933,38.7901,38.4933,38.7811,136877.0
2016-05-18 11:25:00,43.1,43.24,43.06,43.22,123918.0,38.7631,38.889,38.7272,38.8711,123918.0
2016-05-18 11:30:00,43.22,43.24,43.0,43.01,89027.0,38.8711,38.889,38.6732,38.6822,89027.0
2016-05-18 11:35:00,43.0,43.09,42.97,43.06,34468.0,38.6732,38.7541,38.6462,38.7272,34468.0
2016-05-18 11:40:00,43.05,43.14,43.04,43.1,46817.0,38.7182,38.7991,38.7092,38.7631,46817.0
2016-05-18 11:45:00,43.09,43.19,43.05,43.18,39438.0,38.7541,38.8441,38.7182,38.8351,39438.0
2016-05-18 11:50:00,43.17,43.19,43.12,43.13,52330.0,38.8261,38.8441,38.7811,38.7901,52330.0
2016-05-18 11:55:00,43.12,43.14,43.07,43.1,81212.0,38.7811,38.7991,38.7362,38.7631,81212.0
2016-05-18 12:00:00,43.09,43.14,43.08,43.12,113181.0,38.7541,38.7991,38.7451,38.7811,113181.0
2016-05-18 12:05:00,43.12,43.14,43.07,43.13,52727.0,38.7811,38.7991,38.7362,38.7901,52727.0
2016-05-18 12:10:00,43.13,43.13,43.06,43.08,36428.0,38.7901,38.7901,38.7272,38.7451,36428.0
2016-05-18 12:15:00,43.07,43.17,43.07,43.11,50246.0,38.7362,38.8261,38.7362,38.7721,50246.0
2016-05-18 12:20:00,43.12,43.17,43.11,43.15,25741.0,38.7811,38.8261,38.7721,38.8081,25741.0
2016-05-18 12:25:00,43.14,43.14,43.05,43.07,27228.0,38.7991,38.7991,38.7182,38.7362,27228.0
2016-05-18 12:30:00,43.06,43.06,43.04,43.05,23139.0,38.7272,38.7272,38.7092,38.7182,23139.0
2016-05-18 12:35:00,43.04,43.05,42.96,42.99,49085.0,38.7092,38.7182,38.6372,38.6642,49085.0
2016-05-18 12:40:00,42.98,43.03,42.92,43.01,26537.0,38.6552,38.7002,38.6012,38.6822,26537.0
2016-05-18 12:45:00,43.01,43.03,42.99,43.01,10519.0,38.6822,38.7002,38.6642,38.6822,10519.0
2016-05-18 12:50:00,43.01,43.03,42.98,43.02,17104.0,38.6822,38.7002,38.6552,38.6912,17104.0
2016-05-18 12:55:00,43.02,43.04,42.99,43.04,30901.0,38.6912,38.7092,38.6642,38.7092,30901.0
2016-05-18 13:00:00,43.05,43.13,43.04,43.09,42520.0,38.7182,38.7901,38.7092,38.7541,42520.0
2016-05-18 13:05:00,43.1,43.1,43.02,43.02,25175.0,38.7631,38.7631,38.6912,38.6912,25175.0
2016-05-18 13:10:00,43.02,43.08,43.01,43.02,29505.0,38.6912,38.7451,38.6822,38.6912,29505.0
2016-05-18 13:15:00,43.02,43.05,42.99,43.0,28639.0,38.6912,38.7182,38.6642,38.6732,28639.0
2016-05-18 13:20:00,42.99,43.11,42.99,43.09,75112.0,38.6642,38.7721,38.6642,38.7541,75112.0
2016-05-18 13:25:00,43.09,43.1,43.02,43.04,30528.0,38.7541,38.7631,38.6912,38.7092,30528.0
2016-05-18 13:30:00,43.04,43.11,43.03,43.06,42004.0,38.7092,38.7721,38.7002,38.7272,42004.0
2016-05-18 13:35:00,43.07,43.09,43.05,43.09,46583.0,38.7362,38.7541,38.7182,38.7541,46583.0
2016-05-18 13:40:00,43.09,43.09,43.06,43.09,28007.0,38.7541,38.7541,38.7272,38.7541,28007.0
2016-05-18 13:45:00,43.09,43.13,43.07,43.09,65487.0,38.7541,38.7901,38.7362,38.7541,65487.0
2016-05-18 13:50:00,43.08,43.09,43.05,43.07,40807.0,38.7451,38.7541,38.7182,38.7362,40807.0
2016-05-18 13:55:00,43.06,43.08,43.04,43.05,23087.0,38.7272,38.7451,38.7092,38.7182,23087.0
2016-05-18 14:00:00,43.04,43.05,42.94,42.99,112621.0,38.7092,38.7182,38.6192,38.6642,112621.0
2016-05-18 14:05:00,42.98,43.06,42.84,43.05,116234.0,38.6552,38.7272,38.5293,38.7182,116234.0
2016-05-18 14:10:00,43.05,43.08,42.83,42.84,104868.0,38.7182,38.7451,38.5203,38.5293,104868.0
2016-05-18 14:15:00,42.83,42.85,42.68,42.84,118153.0,38.5203,38.5383,38.3854,38.5293,118153.0
2016-05-18 14:20:00,42.83,42.84,42.65,42.76,79972.0,38.5203,38.5293,38.3584,38.4573,79972.0
2016-05-18 14:25:00,42.75,42.75,42.56,42.58,68367.0,38.4484,38.4484,38.2775,38.2955,68367.0
2016-05-18 14:30:00,42.59,42.66,42.51,42.65,64242.0,38.3045,38.3674,38.2325,38.3584,64242.0
2016-05-18 14:35:00,42.65,42.76,42.6,42.7,76030.0,38.3584,38.4573,38.3134,38.4034,76030.0
2016-05-18 14:40:00,42.7,42.89,42.7,42.82,56127.0,38.4034,38.5743,38.4034,38.5113,56127.0
2016-05-18 14:45:00,42.81,42.82,42.75,42.78,51238.0,38.5023,38.5113,38.4484,38.4753,51238.0
2016-05-18 14:50:00,42.78,42.89,42.76,42.77,52103.0,38.4753,38.5743,38.4573,38.4663,52103.0
2016-05-18 14:55:00,42.76,42.88,42.75,42.88,64094.0,38.4573,38.5653,38.4484,38.5653,64094.0
2016-05-18 15:00:00,42.88,43.0,42.86,42.91,51909.0,38.5653,38.6732,38.5473,38.5923,51909.0
2016-05-18 15:05:00,42.9,42.94,42.87,42.88,36657.0,38.5833,38.6192,38.5563,38.5653,36657.0
2016-05-18 15:10:00,42.88,42.89,42.78,42.8,80593.0,38.5653,38.5743,38.4753,38.4933,80593.0
2016-05-18 15:15:00,42.79,42.82,42.74,42.8,57964.0,38.4843,38.5113,38.4394,38.4933,57964.0
2016-05-18 15:20:00,42.8,42.8,42.66,42.66,81550.0,38.4933,38.4933,38.3674,38.3674,81550.0
2016-05-18 15:25:00,42.66,42.72,42.61,42.61,34020.0,38.3674,38.4214,38.3224,38.3224,34020.0
2016-05-18 15:30:00,42.62,42.73,42.61,42.72,51016.0,38.3314,38.4304,38.3224,38.4214,51016.0
2016-05-18 15:35:00,42.72,42.75,42.64,42.65,66125.0,38.4214,38.4484,38.3494,38.3584,66125.0
2016-05-18 15:40:00,42.65,42.78,42.65,42.78,76159.0,38.3584,38.4753,38.3584,38.4753,76159.0
2016-05-18 15:45:00,42.79,42.86,42.78,42.8,88306.0,38.4843,38.5473,38.4753,38.4933,88306.0
2016-05-18 15:50:00,42.8,42.81,42.74,42.76,98905.0,38.4933,38.5023,38.4394,38.4573,98905.0
2016-05-18 15:55:00,42.76,42.91,42.75,42.89,345124.0,38.4573,38.5923,38.4484,38.5743,345124.0
2016-05-19 09:30:00,42.75,42.84,42.5,42.62,139578.0,38.4484,38.5293,38.2235,38.3314,139578.0
2016-05-19 09:35:00,42.62,42.96,42.59,42.88,58349.0,38.3314,38.6372,38.3045,38.5653,58349.0
2016-05-19 09:40:00,42.87,42.94,42.8,42.81,32609.0,38.5563,38.6192,38.4933,38.5023,32609.0
2016-05-19 09:45:00,42.81,42.86,42.68,42.7,59367.0,38.5023,38.5473,38.3854,38.4034,59367.0
2016-05-19 09:50:00,42.71,42.74,42.52,42.52,56663.0,38.4124,38.4394,38.2415,38.2415,56663.0
2016-05-19 09:55:00,42.52,42.57,42.35,42.37,72996.0,38.2415,38.2865,38.0886,38.1066,72996.0
2016-05-19 10:00:00,42.38,42.43,42.29,42.32,69904.0,38.1156,38.1606,38.0346,38.0616,69904.0
2016-05-19 10:05:00,42.33,42.33,42.19,42.25,64244.0,38.0706,38.0706,37.9447,37.9987,64244.0
2016-05-19 10:10:00,42.26,42.32,42.08,42.11,98850.0,38.0077,38.0616,37.8458,37.8728,98850.0
2016-05-19 10:15:00,42.11,42.14,42.04,42.13,70287.0,37.8728,37.8997,37.8098,37.8907,70287.0
2016-05-19 10:20:00,42.13,42.16,42.02,42.08,56174.0,37.8907,37.9177,37.7918,37.8458,56174.0
2016-05-19 10:25:00,42.08,42.32,42.06,42.32,95768.0,37.8458,38.0616,37.8278,38.0616,95768.0
2016-05-19 10:30:00,42.31,42.41,42.31,42.41,57869.0,38.0526,38.1426,38.0526,38.1426,57869.0
2016-05-19 10:35:00,42.42,42.51,42.41,42.41,65221.0,38.1516,38.2325,38.1426,38.1426,65221.0
2016-05-19 10:40:00,42.41,42.46,42.34,42.44,35622.0,38.1426,38.1875,38.0796,38.1695,35622.0
2016-05-19 10:45:00,42.44,42.45,42.28,42.3,41404.0,38.1695,38.1785,38.0256,38.0436,41404.0
2016-05-19 10:50:00,42.3,42.32,42.23,42.32,227940.0,38.0436,38.0616,37.9807,38.0616,227940.0
2016-05-19 10:55:00,42.33,42.35,42.23,42.24,40325.0,38.0706,38.0886,37.9807,37.9897,40325.0
2016-05-19 11:00:00,42.24,42.25,42.14,42.19,40475.0,37.9897,37.9987,37.8997,37.9447,40475.0
2016-05-19 11:05:00,42.18,42.18,42.04,42.05,56421.0,37.9357,37.9357,37.8098,37.8188,56421.0
2016-05-19 11:10:00,42.05,42.06,41.91,41.95,119623.0,37.8188,37.8278,37.6929,37.7289,119623.0
2016-05-19 11:15:00,41.95,41.98,41.89,41.94,84758.0,37.7289,37.7558,37.6749,37.7199,84758.0
2016-05-19 11:20:00,41.94,41.94,41.77,41.77,60313.0,37.7199,37.7199,37.567,37.567,60313.0
2016-05-19 11:25:00,41.77,41.86,41.76,41.82,55353.0,37.567,37.6479,37.558,37.6119,55353.0
2016-05-19 11:30:00,41.82,41.83,41.58,41.6,119637.0,37.6119,37.6209,37.3961,37.4141,119637.0
2016-05-19 11:35:00,41.59,41.64,41.55,41.61,128975.0,37.4051,37.45,37.3691,37.4231,128975.0
2016-05-19 11:40:00,41.62,41.65,41.57,41.57,59318.0,37.4321,37.459,37.3871,37.3871,59318.0
2016-05-19 11:45:00,41.57,41.69,41.55,41.65,73417.0,37.3871,37.495,37.3691,37.459,73417.0
2016-05-19 11:50:00,41.64,41.65,41.59,41.6,42041.0,37.45,37.459,37.4051,37.4141,42041.0
2016-05-19 11:55:00,41.59,41.65,41.56,41.59,87512.0,37.4051,37.459,37.3781,37.4051,87512.0
2016-05-19 12:00:00,41.58,41.58,41.5,41.58,85420.0,37.3961,37.3961,37.3241,37.3961,85420.0
2016-05-19 12:05:00,41.58,41.68,41.57,41.68,42374.0,37.3961,37.486,37.3871,37.486,42374.0
2016-05-19 12:10:00,41.68,41.73,41.66,41.73,29706.0,37.486,37.531,37.468,37.531,29706.0
2016-05-19 12:15:00,41.72,41.78,41.64,41.64,66935.0,37.522,37.576,37.45,37.45,66935.0
2016-05-19 12:20:00,41.65,41.68,41.56,41.58,26190.0,37.459,37.486,37.3781,37.3961,26190.0
2016-05-19 12:25:00,41.59,41.61,41.51,41.55,32470.0,37.4051,37.4231,37.3331,37.3691,32470.0
2016-05-19 12:30:00,41.55,41.57,41.51,41.52,22638.0,37.3691,37.3871,37.3331,37.3421,22638.0
2016-05-19 12:35:00,41.53,41.59,41.53,41.57,30226.0,37.3511,37.4051,37.3511,37.3871,30226.0
2016-05-19 12:40:00,41.57,41.59,41.53,41.56,22357.0,37.3871,37.4051,37.3511,37.3781,22357.0
2016-05-19 12:45:00,41.55,41.63,41.55,41.62,26094.0,37.3691,37.4411,37.3691,37.4321,26094.0
2016-05-19 12:50:00,41.62,41.65,41.55,41.56,40494.0,37.4321,37.459,37.3691,37.3781,40494.0
2016-05-19 12:55:00,41.55,41.63,41.54,41.6,64263.0,37.3691,37.4411,37.3601,37.4141,64263.0
2016-05-19 13:00:00,41.6,41.69,41.6,41.69,33299.0,37.4141,37.495,37.4141,37.495,33299.0
2016-05-19 13:05:00,41.69,41.73,41.68,41.71,35021.0,37.495,37.531,37.486,37.513,35021.0
2016-05-19 13:10:00,41.72,41.79,41.69,41.77,42782.0,37.522,37.585,37.495,37.567,42782.0
2016-05-19 13:15:00,41.78,41.86,41.75,41.86,82245.0,37.576,37.6479,37.549,37.6479,82245.0
2016-05-19 13:20:00,41.86,41.95,41.82,41.92,201972.0,37.6479,37.7289,37.6119,37.7019,201972.0
2016-05-19 13:25:00,41.92,41.94,41.87,41.88,54141.0,37.7019,37.7199,37.6569,37.6659,54141.0
2016-05-19 13:30:00,41.89,41.92,41.86,41.9,33511.0,37.6749,37.7019,37.6479,37.6839,33511.0
2016-05-19 13:35:00,41.91,42.02,41.9,41.99,69089.0,37.6929,37.7918,37.6839,37.7648,69089.0
2016-05-19 13:40:00,41.99,42.12,41.98,42.07,45833.0,37.7648,37.8817,37.7558,37.8368,45833.0
2016-05-19 13:45:00,42.08,42.14,42.07,42.12,41688.0,37.8458,37.8997,37.8368,37.8817,41688.0
2016-05-19 13:50:00,42.12,42.12,42.02,42.02,51299.0,37.8817,37.8817,37.7918,37.7918,51299.0
2016-05-19 13:55:00,42.02,42.04,41.93,41.96,54959.0,37.7918,37.8098,37.7109,37.7378,54959.0
2016-05-19 14:00:00,41.96,41.99,41.95,41.98,33265.0,37.7378,37.7648,37.7289,37.7558,33265.0
2016-05-19 14:05:00,41.98,42.04,41.98,42.02,66405.0,37.7558,37.8098,37.7558,37.7918,66405.0
2016-05-19 14:10:00,42.02,42.11,42.01,42.07,60275.0,37.7918,37.8728,37.7828,37.8368,60275.0
2016-05-19 14:15:00,42.08,42.12,42.0,42.09,47058.0,37.8458,37.8817,37.7738,37.8548,47058.0
2016-05-19 14:20:00,42.09,42.1,42.03,42.03,37627.0,37.8548,37.8638,37.8008,37.8008,37627.0
2016-05-19 14:25:00,42.03,42.1,42.0,42.1,41109.0,37.8008,37.8638,37.7738,37.8638,41109.0
2016-05-19 14:30:00,42.09,42.11,42.0,42.01,42172.0,37.8548,37.8728,37.7738,37.7828,42172.0
2016-05-19 14:35:00,42.01,42.04,41.88,41.9,56452.0,37.7828,37.8098,37.6659,37.6839,56452.0
2016-05-19 14:40:00,41.9,41.93,41.85,41.88,58424.0,37.6839,37.7109,37.6389,37.6659,58424.0
2016-05-19 14:45:00,41.89,41.93,41.88,41.91,41092.0,37.6749,37.7109,37.6659,37.6929,41092.0
2016-05-19 14:50:00,41.92,41.94,41.88,41.89,48167.0,37.7019,37.7199,37.6659,37.6749,48167.0
2016-05-19 14:55:00,41.9,41.91,41.88,41.9,44477.0,37.6839,37.6929,37.6659,37.6839,44477.0
2016-05-19 15:00:00,41.89,42.03,41.89,42.0,62216.0,37.6749,37.8008,37.6749,37.7738,62216.0
2016-05-19 15:05:00,42.0,42.04,42.0,42.04,32288.0,37.7738,37.8098,37.7738,37.8098,32288.0
2016-05-19 15:10:00,42.03,42.07,42.0,42.06,45041.0,37.8008,37.8368,37.7738,37.8278,45041.0
2016-05-19 15:15:00,42.06,42.13,42.01,42.12,52871.0,37.8278,37.8907,37.7828,37.8817,52871.0
2016-05-19 15:20:00,42.13,42.22,42.12,42.22,70037.0,37.8907,37.9717,37.8817,37.9717,70037.0
2016-05-19 15:25:00,42.21,42.22,42.15,42.16,48970.0,37.9627,37.9717,37.9087,37.9177,48970.0
2016-05-19 15:30:00,42.16,42.19,42.14,42.16,113590.0,37.9177,37.9447,37.8997,37.9177,113590.0
2016-05-19 15:35:00,42.15,42.19,42.15,42.19,95330.0,37.9087,37.9447,37.9087,37.9447,95330.0
2016-05-19 15:40:00,42.19,42.26,42.19,42.2,80963.0,37.9447,38.0077,37.9447,37.9537,80963.0
2016-05-19 15:45:00,42.19,42.25,42.18,42.25,76430.0,37.9447,37.9987,37.9357,37.9987,76430.0
2016-05-19 15:50:00,42.25,42.26,42.21,42.26,152767.0,37.9987,38.0077,37.9627,38.0077,152767.0
2016-05-19 15:55:00,42.26,42.26,42.15,42.17,274470.0,38.0077,38.0077,37.9087,37.9267,274470.0
2016-05-20 09:30:00,42.34,42.63,42.28,42.5,218151.0,38.0796,38.3404,38.0256,38.2235,218151.0
2016-05-20 09:35:00,42.48,42.88,42.48,42.73,97396.0,38.2055,38.5653,38.2055,38.4304,97396.0
2016-05-20 09:40:00,42.72,42.87,42.67,42.7,152840.0,38.4214,38.5563,38.3764,38.4034,152840.0
2016-05-20 09:45:00,42.7,42.85,42.64,42.79,53660.0,38.4034,38.5383,38.3494,38.4843,53660.0
2016-05-20 09:50:00,42.79,42.91,42.77,42.8,67359.0,38.4843,38.5923,38.4663,38.4933,67359.0
2016-05-20 09:55:00,42.81,42.9,42.79,42.89,44068.0,38.5023,38.5833,38.4843,38.5743,44068.0
2016-05-20 10:00:00,42.89,42.99,42.84,42.95,108675.0,38.5743,38.6642,38.5293,38.6282,108675.0
2016-05-20 10:05:00,42.96,42.97,42.82,42.83,95443.0,38.6372,38.6462,38.5113,38.5203,95443.0
2016-05-20 10:10:00,42.82,42.85,42.78,42.81,80409.0,38.5113,38.5383,38.4753,38.5023,80409.0
2016-05-20 10:15:00,42.8,42.81,42.73,42.76,69328.0,38.4933,38.5023,38.4304,38.4573,69328.0
2016-05-20 10:20:00,42.77,42.78,42.65,42.71,53343.0,38.4663,38.4753,38.3584,38.4124,53343.0
2016-05-20 10:25:00,42.7,42.71,42.57,42.57,32977.0,38.4034,38.4124,38.2865,38.2865,32977.0
2016-05-20 10:30:00,42.57,42.58,42.49,42.49,33568.0,38.2865,38.2955,38.2145,38.2145,33568.0
2016-05-20 10:35:00,42.48,42.54,42.47,42.51,45565.0,38.2055,38.2595,38.1965,38.2325,45565.0
2016-05-20 10:40:00,42.51,42.55,42.49,42.55,31385.0,38.2325,38.2685,38.2145,38.2685,31385.0
2016-05-20 10:45:00,42.55,42.62,42.55,42.6,23099.0,38.2685,38.3314,38.2685,38.3134,23099.0
2016-05-20 10:50:00,42.59,42.62,42.47,42.48,23101.0,38.3045,38.3314,38.1965,38.2055,23101.0
2016-05-20 10:55:00,42.48,42.48,42.35,42.37,32866.0,38.2055,38.2055,38.0886,38.1066,32866.0
2016-05-20 11:00:00,42.36,42.36,42.29,42.29,30942.0,38.0976,38.0976,38.0346,38.0346,30942.0
2016-05-20 11:05:00,42.3,42.33,42.29,42.29,26491.0,38.0436,38.0706,38.0346,38.0346,26491.0
2016-05-20 11:10:00,42.3,42.33,42.26,42.33,28564.0,38.0436,38.0706,38.0077,38.0706,28564.0
2016-05-20 11:15:00,42.32,42.34,42.23,42.33,32787.0,38.0616,38.0796,37.9807,38.0706,32787.0
2016-05-20 11:20:00,42.33,42.34,42.27,42.27,25998.0,38.0706,38.0796,38.0167,38.0167,25998.0
2016-05-20 11:25:00,42.27,42.34,42.27,42.3,34413.0,38.0167,38.0796,38.0167,38.0436,34413.0
2016-05-20 11:30:00,42.3,42.45,42.26,42.45,194972.0,38.0436,38.1785,38.0077,38.1785,194972.0
2016-05-20 11:35:00,42.45,42.52,42.42,42.51,178163.0,38.1785,38.2415,38.1516,38.2325,178163.0
2016-05-20 11:40:00,42.51,42.55,42.49,42.55,56793.0,38.2325,38.2685,38.2145,38.2685,56793.0
2016-05-20 11:45:00,42.54,42.56,42.49,42.5,41867.0,38.2595,38.2775,38.2145,38.2235,41867.0
2016-05-20 11:50:00,42.5,42.5,42.37,42.41,26858.0,38.2235,38.2235,38.1066,38.1426,26858.0
2016-05-20 11:55:00,42.41,42.48,42.41,42.43,21071.0,38.1426,38.2055,38.1426,38.1606,21071.0
2016-05-20 12:00:00,42.42,42.44,42.36,42.37,27975.0,38.1516,38.1695,38.0976,38.1066,27975.0
2016-05-20 12:05:00,42.37,42.39,42.32,42.33,24109.0,38.1066,38.1246,38.0616,38.0706,24109.0
2016-05-20 12:10:00,42.34,42.36,42.31,42.34,11682.0,38.0796,38.0976,38.0526,38.0796,11682.0
2016-05-20 12:15:00,42.34,42.38,42.34,42.37,15971.0,38.0796,38.1156,38.0796,38.1066,15971.0
2016-05-20 12:20:00,42.38,42.39,42.36,42.38,8832.0,38.1156,38.1246,38.0976,38.1156,8832.0
2016-05-20 12:25:00,42.37,42.37,42.3,42.33,16941.0,38.1066,38.1066,38.0436,38.0706,16941.0
2016-05-20 12:30:00,42.33,42.36,42.31,42.31,21340.0,38.0706,38.0976,38.0526,38.0526,21340.0
2016-05-20 12:35:00,42.32,42.4,42.32,42.38,13908.0,38.0616,38.1336,38.0616,38.1156,13908.0
2016-05-20 12:40:00,42.37,42.37,42.3,42.3,14861.0,38.1066,38.1066,38.0436,38.0436,14861.0
2016-05-20 12:45:00,42.3,42.32,42.26,42.29,34286.0,38.0436,38.0616,38.0077,38.0346,34286.0
2016-05-20 12:50:00,42.3,42.31,42.26,42.3,20188.0,38.0436,38.0526,38.0077,38.0436,20188.0
2016-05-20 12:55:00,42.31,42.32,42.22,42.26,32104.0,38.0526,38.0616,37.9717,38.0077,32104.0
2016-05-20 13:00:00,42.26,42.29,42.24,42.26,17608.0,38.0077,38.0346,37.9897,38.0077,17608.0
2016-05-20 13:05:00,42.25,42.31,42.24,42.31,23583.0,37.9987,38.0526,37.9897,38.0526,23583.0
2016-05-20 13:10:00,42.32,42.4,42.3,42.36,32528.0,38.0616,38.1336,38.0436,38.0976,32528.0
2016-05-20 13:15:00,42.35,42.35,42.31,42.34,8205.0,38.0886,38.0886,38.0526,38.0796,8205.0
2016-05-20 13:20:00,42.35,42.38,42.31,42.31,16865.0,38.0886,38.1156,38.0526,38.0526,16865.0
2016-05-20 13:25:00,42.31,42.33,42.25,42.27,15177.0,38.0526,38.0706,37.9987,38.0167,15177.0
2016-05-20 13:30:00,42.27,42.28,42.19,42.2,25944.0,38.0167,38.0256,37.9447,37.9537,25944.0
2016-05-20 13:35:00,42.21,42.23,42.15,42.18,25111.0,37.9627,37.9807,37.9087,37.9357,25111.0
2016-05-20 13:40:00,42.18,42.22,42.17,42.19,11280.0,37.9357,37.9717,37.9267,37.9447,11280.0
2016-05-20 13:45:00,42.19,42.21,42.16,42.17,18597.0,37.9447,37.9627,37.9177,37.9267,18597.0
2016-05-20 13:50:00,42.17,42.24,42.15,42.22,32034.0,37.9267,37.9897,37.9087,37.9717,32034.0
2016-05-20 13:55:00,42.22,42.28,42.21,42.28,18703.0,37.9717,38.0256,37.9627,38.0256,18703.0
2016-05-20 14:00:00,42.27,42.34,42.27,42.32,29426.0,38.0167,38.0796,38.0167,38.0616,29426.0
2016-05-20 14:05:00,42.31,42.33,42.22,42.22,26249.0,38.0526,38.0706,37.9717,37.9717,26249.0
2016-05-20 14:10:00,42.21,42.27,42.21,42.23,21822.0,37.9627,38.0167,37.9627,37.9807,21822.0
2016-05-20 14:15:00,42.23,42.29,42.19,42.27,120974.0,37.9807,38.0346,37.9447,38.0167,120974.0
2016-05-20 14:20:00,42.27,42.36,42.25,42.36,28931.0,38.0167,38.0976,37.9987,38.0976,28931.0
2016-05-20 14:25:00,42.36,42.36,42.3,42.33,69188.0,38.0976,38.0976,38.0436,38.0706,69188.0
2016-05-20 14:30:00,42.34,42.36,42.32,42.33,33251.0,38.0796,38.0976,38.0616,38.0706,33251.0
2016-05-20 14:35:00,42.33,42.34,42.27,42.3,17872.0,38.0706,38.0796,38.0167,38.0436,17872.0
2016-05-20 14:40:00,42.29,42.31,42.27,42.29,13367.0,38.0346,38.0526,38.0167,38.0346,13367.0
2016-05-20 14:45:00,42.28,42.31,42.28,42.29,8491.0,38.0256,38.0526,38.0256,38.0346,8491.0
2016-05-20 14:50:00,42.3,42.32,42.26,42.28,33054.0,38.0436,38.0616,38.0077,38.0256,33054.0
2016-05-20 14:55:00,42.29,42.29,42.19,42.22,29372.0,38.0346,38.0346,37.9447,37.9717,29372.0
2016-05-20 15:00:00,42.23,42.28,42.21,42.21,20727.0,37.9807,38.0256,37.9627,37.9627,20727.0
2016-05-20 15:05:00,42.21,42.21,42.15,42.2,27744.0,37.9627,37.9627,37.9087,37.9537,27744.0
2016-05-20 15:10:00,42.21,42.26,42.19,42.25,13375.0,37.9627,38.0077,37.9447,37.9987,13375.0
2016-05-20 15:15:00,42.24,42.25,42.17,42.21,107917.0,37.9897,37.9987,37.9267,37.9627,107917.0
2016-05-20 15:20:00,42.21,42.21,42.11,42.12,177923.0,37.9627,37.9627,37.8728,37.8817,177923.0
2016-05-20 15:25:00,42.12,42.14,42.08,42.1,48833.0,37.8817,37.8997,37.8458,37.8638,48833.0
2016-05-20 15:30:00,42.1,42.21,42.1,42.18,36695.0,37.8638,37.9627,37.8638,37.9357,36695.0
2016-05-20 15:35:00,42.17,42.2,42.16,42.18,38968.0,37.9267,37.9537,37.9177,37.9357,38968.0
2016-05-20 15:40:00,42.17,42.2,42.15,42.15,34233.0,37.9267,37.9537,37.9087,37.9087,34233.0
2016-05-20 15:45:00,42.16,42.17,42.1,42.13,67896.0,37.9177,37.9267,37.8638,37.8907,67896.0
2016-05-20 15:50:00,42.13,42.18,42.13,42.18,85794.0,37.8907,37.9357,37.8907,37.9357,85794.0
2016-05-20 15:55:00,42.17,42.2,42.14,42.2,176235.0,37.9267,37.9537,37.8997,37.9537,176235.0
2016-05-23 09:30:00,42.19,42.49,42.19,42.36,100521.0,37.9447,38.2145,37.9447,38.0976,100521.0
2016-05-23 09:35:00,42.37,42.37,42.12,42.33,73623.0,38.1066,38.1066,37.8817,38.0706,73623.0
2016-05-23 09:40:00,42.35,42.42,42.25,42.37,130988.0,38.0886,38.1516,37.9987,38.1066,130988.0
2016-05-23 09:45:00,42.36,42.41,42.24,42.38,58168.0,38.0976,38.1426,37.9897,38.1156,58168.0
2016-05-23 09:50:00,42.39,42.39,42.16,42.23,58712.0,38.1246,38.1246,37.9177,37.9807,58712.0
2016-05-23 09:55:00,42.23,42.3,42.16,42.27,133249.0,37.9807,38.0436,37.9177,38.0167,133249.0
2016-05-23 10:00:00,42.26,42.47,42.2,42.42,256090.0,38.0077,38.1965,37.9537,38.1516,256090.0
2016-05-23 10:05:00,42.42,42.42,42.27,42.34,114169.0,38.1516,38.1516,38.0167,38.0796,114169.0
2016-05-23 10:10:00,42.34,42.44,42.32,42.4,157959.0,38.0796,38.1695,38.0616,38.1336,157959.0
2016-05-23 10:15:00,42.4,42.48,42.36,42.47,27123.0,38.1336,38.2055,38.0976,38.1965,27123.0
2016-05-23 10:20:00,42.48,42.56,42.41,42.42,30171.0,38.2055,38.2775,38.1426,38.1516,30171.0
2016-05-23 10:25:00,42.42,42.43,42.35,42.37,30735.0,38.1516,38.1606,38.0886,38.1066,30735.0
2016-05-23 10:30:00,42.37,42.46,42.35,42.46,19656.0,38.1066,38.1875,38.0886,38.1875,19656.0
2016-05-23 10:35:00,42.46,42.48,42.39,42.4,30746.0,38.1875,38.2055,38.1246,38.1336,30746.0
2016-05-23 10:40:00,42.4,42.41,42.32,42.33,40325.0,38.1336,38.1426,38.0616,38.0706,40325.0
2016-05-23 10:45:00,42.35,42.39,42.32,42.35,53122.0,38.0886,38.1246,38.0616,38.0886,53122.0
2016-05-23 10:50:00,42.34,42.38,42.33,42.34,47627.0,38.0796,38.1156,38.0706,38.0796,47627.0
2016-05-23 10:55:00,42.33,42.36,42.32,42.33,26991.0,38.0706,38.0976,38.0616,38.0706,26991.0
2016-05-23 11:00:00,42.33,42.43,42.3,42.4,32826.0,38.0706,38.1606,38.0436,38.1336,32826.0
2016-05-23 11:05:00,42.4,42.48,42.39,42.48,71967.0,38.1336,38.2055,38.1246,38.2055,71967.0
2016-05-23 11:10:00,42.47,42.48,42.42,42.47,30315.0,38.1965,38.2055,38.1516,38.1965,30315.0
2016-05-23 11:15:00,42.46,42.49,42.4,42.4,29054.0,38.1875,38.2145,38.1336,38.1336,29054.0
2016-05-23 11:20:00,42.4,42.43,42.36,42.36,20668.0,38.1336,38.1606,38.0976,38.0976,20668.0
2016-05-23 11:25:00,42.37,42.4,42.34,42.4,33180.0,38.1066,38.1336,38.0796,38.1336,33180.0
2016-05-23 11:30:00,42.4,42.42,42.3,42.31,55328.0,38.1336,38.1516,38.0436,38.0526,55328.0
2016-05-23 11:35:00,42.3,42.32,42.25,42.28,39063.0,38.0436,38.0616,37.9987,38.0256,39063.0
2016-05-23 11:40:00,42.27,42.31,42.27,42.29,31711.0,38.0167,38.0526,38.0167,38.0346,31711.0
2016-05-23 11:45:00,42.29,42.33,42.27,42.32,12697.0,38.0346,38.0706,38.0167,38.0616,12697.0
2016-05-23 11:50:00,42.33,42.36,42.32,42.33,27091.0,38.0706,38.0976,38.0616,38.0706,27091.0
2016-05-23 11:55:00,42.33,42.35,42.3,42.31,23123.0,38.0706,38.0886,38.0436,38.0526,23123.0
2016-05-23 12:00:00,42.31,42.38,42.3,42.37,33379.0,38.0526,38.1156,38.0436,38.1066,33379.0
2016-05-23 12:05:00,42.38,42.42,42.37,42.41,28849.0,38.1156,38.1516,38.1066,38.1426,28849.0
2016-05-23 12:10:00,42.41,42.42,42.38,42.38,14224.0,38.1426,38.1516,38.1156,38.1156,14224.0
2016-05-23 12:15:00,42.37,42.43,42.37,42.42,28843.0,38.1066,38.1606,38.1066,38.1516,28843.0
2016-05-23 12:20:00,42.43,42.46,42.4,42.41,28764.0,38.1606,38.1875,38.1336,38.1426,28764.0
2016-05-23 12:25:00,42.42,42.44,42.39,42.44,13978.0,38.1516,38.1695,38.1246,38.1695,13978.0
2016-05-23 12:30:00,42.43,42.44,42.4,42.41,27435.0,38.1606,38.1695,38.1336,38.1426,27435.0
2016-05-23 12:35:00,42.41,42.44,42.4,42.4,14364.0,38.1426,38.1695,38.1336,38.1336,14364.0
2016-05-23 12:40:00,42.4,42.41,42.38,42.41,17132.0,38.1336,38.1426,38.1156,38.1426,17132.0
2016-05-23 12:45:00,42.42,42.44,42.37,42.38,19001.0,38.1516,38.1695,38.1066,38.1156,19001.0
2016-05-23 12:50:00,42.38,42.41,42.37,42.39,15132.0,38.1156,38.1426,38.1066,38.1246,15132.0
2016-05-23 12:55:00,42.4,42.41,42.36,42.36,14571.0,38.1336,38.1426,38.0976,38.0976,14571.0
2016-05-23 13:00:00,42.37,42.38,42.34,42.36,14283.0,38.1066,38.1156,38.0796,38.0976,14283.0
2016-05-23 13:05:00,42.37,42.39,42.36,42.38,14096.0,38.1066,38.1246,38.0976,38.1156,14096.0
2016-05-23 13:10:00,42.39,42.39,42.37,42.39,7554.0,38.1246,38.1246,38.1066,38.1246,7554.0
2016-05-23 13:15:00,42.39,42.39,42.35,42.37,23781.0,38.1246,38.1246,38.0886,38.1066,23781.0
2016-05-23 13:20:00,42.37,42.38,42.35,42.36,14619.0,38.1066,38.1156,38.0886,38.0976,14619.0
2016-05-23 13:25:00,42.35,42.38,42.34,42.36,28396.0,38.0886,38.1156,38.0796,38.0976,28396.0
2016-05-23 13:30:00,42.35,42.35,42.27,42.28,53810.0,38.0886,38.0886,38.0167,38.0256,53810.0
2016-05-23 13:35:00,42.28,42.29,42.23,42.28,38673.0,38.0256,38.0346,37.9807,38.0256,38673.0
2016-05-23 13:40:00,42.29,42.32,42.25,42.26,43303.0,38.0346,38.0616,37.9987,38.0077,43303.0
2016-05-23 13:45:00,42.26,42.32,42.25,42.31,14461.0,38.0077,38.0616,37.9987,38.0526,14461.0
2016-05-23 13:50:00,42.31,42.34,42.3,42.33,15640.0,38.0526,38.0796,38.0436,38.0706,15640.0
2016-05-23 13:55:00,42.33,42.39,42.33,42.34,57243.0,38.0706,38.1246,38.0706,38.0796,57243.0
2016-05-23 14:00:00,42.34,42.38,42.32,42.37,23035.0,38.0796,38.1156,38.0616,38.1066,23035.0
2016-05-23 14:05:00,42.37,42.38,42.29,42.31,24204.0,38.1066,38.1156,38.0346,38.0526,24204.0
2016-05-23 14:10:00,42.31,42.35,42.3,42.33,18274.0,38.0526,38.0886,38.0436,38.0706,18274.0
2016-05-23 14:15:00,42.33,42.39,42.33,42.38,28845.0,38.0706,38.1246,38.0706,38.1156,28845.0
2016-05-23 14:20:00,42.38,42.39,42.36,42.36,48516.0,38.1156,38.1246,38.0976,38.0976,48516.0
2016-05-23 14:25:00,42.36,42.4,42.33,42.38,56109.0,38.0976,38.1336,38.0706,38.1156,56109.0
2016-05-23 14:30:00,42.37,42.39,42.34,42.39,26554.0,38.1066,38.1246,38.0796,38.1246,26554.0
2016-05-23 14:35:00,42.38,42.4,42.34,42.34,28459.0,38.1156,38.1336,38.0796,38.0796,28459.0
2016-05-23 14:40:00,42.34,42.41,42.33,42.38,36534.0,38.0796,38.1426,38.0706,38.1156,36534.0
2016-05-23 14:45:00,42.38,42.4,42.35,42.38,31828.0,38.1156,38.1336,38.0886,38.1156,31828.0
2016-05-23 14:50:00,42.38,42.39,42.35,42.38,29269.0,38.1156,38.1246,38.0886,38.1156,29269.0
2016-05-23 14:55:00,42.39,42.41,42.33,42.36,44243.0,38.1246,38.1426,38.0706,38.0976,44243.0
2016-05-23 15:00:00,42.35,42.36,42.31,42.32,24690.0,38.0886,38.0976,38.0526,38.0616,24690.0
2016-05-23 15:05:00,42.32,42.38,42.31,42.36,39735.0,38.0616,38.1156,38.0526,38.0976,39735.0
2016-05-23 15:10:00,42.35,42.37,42.34,42.37,41633.0,38.0886,38.1066,38.0796,38.1066,41633.0
2016-05-23 15:15:00,42.37,42.38,42.31,42.31,53179.0,38.1066,38.1156,38.0526,38.0526,53179.0
2016-05-23 15:20:00,42.3,42.32,42.26,42.28,31013.0,38.0436,38.0616,38.0077,38.0256,31013.0
2016-05-23 15:25:00,42.27,42.3,42.26,42.27,30853.0,38.0167,38.0436,38.0077,38.0167,30853.0
2016-05-23 15:30:00,42.27,42.29,42.25,42.27,60039.0,38.0167,38.0346,37.9987,38.0167,60039.0
2016-05-23 15:35:00,42.27,42.28,42.24,42.25,47888.0,38.0167,38.0256,37.9897,37.9987,47888.0
2016-05-23 15:40:00,42.25,42.3,42.24,42.3,61272.0,37.9987,38.0436,37.9897,38.0436,61272.0
2016-05-23 15:45:00,42.29,42.32,42.27,42.29,84181.0,38.0346,38.0616,38.0167,38.0346,84181.0
2016-05-23 15:50:00,42.28,42.28,42.21,42.21,51192.0,38.0256,38.0256,37.9627,37.9627,51192.0
2016-05-23 15:55:00,42.21,42.23,42.17,42.23,166833.0,37.9627,37.9807,37.9267,37.9807,166833.0
2016-05-24 09:30:00,42.3,42.77,42.18,42.71,128065.0,38.0436,38.4663,37.9357,38.4124,128065.0
2016-05-24 09:35:00,42.67,42.77,42.64,42.74,63822.0,38.3764,38.4663,38.3494,38.4394,63822.0
2016-05-24 09:40:00,42.74,42.81,42.7,42.72,51852.0,38.4394,38.5023,38.4034,38.4214,51852.0
2016-05-24 09:45:00,42.69,42.8,42.69,42.73,43301.0,38.3944,38.4933,38.3944,38.4304,43301.0
2016-05-24 09:50:00,42.75,42.9,42.72,42.87,34492.0,38.4484,38.5833,38.4214,38.5563,34492.0
2016-05-24 09:55:00,42.86,42.9,42.82,42.89,35991.0,38.5473,38.5833,38.5113,38.5743,35991.0
2016-05-24 10:00:00,42.89,42.96,42.85,42.89,45336.0,38.5743,38.6372,38.5383,38.5743,45336.0
2016-05-24 10:05:00,42.89,42.9,42.86,42.88,35600.0,38.5743,38.5833,38.5473,38.5653,35600.0
2016-05-24 10:10:00,42.88,42.9,42.76,42.81,48009.0,38.5653,38.5833,38.4573,38.5023,48009.0
2016-05-24 10:15:00,42.8,42.81,42.73,42.74,32249.0,38.4933,38.5023,38.4304,38.4394,32249.0
2016-05-24 10:20:00,42.75,42.76,42.65,42.72,58310.0,38.4484,38.4573,38.3584,38.4214,58310.0
2016-05-24 10:25:00,42.73,42.82,42.73,42.79,27807.0,38.4304,38.5113,38.4304,38.4843,27807.0
2016-05-24 10:30:00,42.81,42.85,42.79,42.81,17841.0,38.5023,38.5383,38.4843,38.5023,17841.0
2016-05-24 10:35:00,42.8,42.86,42.79,42.86,31054.0,38.4933,38.5473,38.4843,38.5473,31054.0
2016-05-24 10:40:00,42.85,42.9,42.84,42.87,35133.0,38.5383,38.5833,38.5293,38.5563,35133.0
2016-05-24 10:45:00,42.87,42.9,42.83,42.88,23854.0,38.5563,38.5833,38.5203,38.5653,23854.0
2016-05-24 10:50:00,42.88,42.9,42.85,42.88,28252.0,38.5653,38.5833,38.5383,38.5653,28252.0
2016-05-24 10:55:00,42.87,42.87,42.81,42.83,32455.0,38.5563,38.5563,38.5023,38.5203,32455.0
2016-05-24 11:00:00,42.82,42.83,42.8,42.82,34738.0,38.5113,38.5203,38.4933,38.5113,34738.0
2016-05-24 11:05:00,42.83,42.88,42.81,42.87,20471.0,38.5203,38.5653,38.5023,38.5563,20471.0
2016-05-24 11:10:00,42.88,42.9,42.83,42.84,24436.0,38.5653,38.5833,38.5203,38.5293,24436.0
2016-05-24 11:15:00,42.83,42.87,42.81,42.83,24119.0,38.5203,38.5563,38.5023,38.5203,24119.0
2016-05-24 11:20:00,42.83,42.89,42.8,42.82,42210.0,38.5203,38.5743,38.4933,38.5113,42210.0
2016-05-24 11:25:00,42.81,42.95,42.8,42.95,66238.0,38.5023,38.6282,38.4933,38.6282,66238.0
2016-05-24 11:30:00,42.94,42.97,42.93,42.97,42745.0,38.6192,38.6462,38.6102,38.6462,42745.0
2016-05-24 11:35:00,42.96,43.0,42.9,42.93,101578.0,38.6372,38.6732,38.5833,38.6102,101578.0
2016-05-24 11:40:00,42.93,42.94,42.88,42.89,21197.0,38.6102,38.6192,38.5653,38.5743,21197.0
2016-05-24 11:45:00,42.9,42.92,42.88,42.9,17323.0,38.5833,38.6012,38.5653,38.5833,17323.0
2016-05-24 11:50:00,42.89,42.96,42.88,42.96,63061.0,38.5743,38.6372,38.5653,38.6372,63061.0
2016-05-24 11:55:00,42.95,42.97,42.93,42.93,19629.0,38.6282,38.6462,38.6102,38.6102,19629.0
2016-05-24 12:00:00,42.93,42.97,42.89,42.89,39194.0,38.6102,38.6462,38.5743,38.5743,39194.0
2016-05-24 12:05:00,42.9,42.9,42.84,42.88,51236.0,38.5833,38.5833,38.5293,38.5653,51236.0
2016-05-24 12:10:00,42.87,42.88,42.81,42.83,18768.0,38.5563,38.5653,38.5023,38.5203,18768.0
2016-05-24 12:15:00,42.84,42.84,42.79,42.81,18311.0,38.5293,38.5293,38.4843,38.5023,18311.0
2016-05-24 12:20:00,42.81,42.85,42.79,42.85,20456.0,38.5023,38.5383,38.4843,38.5383,20456.0
2016-05-24 12:25:00,42.85,42.89,42.83,42.83,20382.0,38.5383,38.5743,38.5203,38.5203,20382.0
2016-05-24 12:30:00,42.84,42.86,42.8,42.82,14815.0,38.5293,38.5473,38.4933,38.5113,14815.0
2016-05-24 12:35:00,42.81,42.82,42.77,42.79,47350.0,38.5023,38.5113,38.4663,38.4843,47350.0
2016-05-24 12:40:00,42.8,42.8,42.74,42.76,26339.0,38.4933,38.4933,38.4394,38.4573,26339.0
2016-05-24 12:45:00,42.77,42.77,42.71,42.72,26158.0,38.4663,38.4663,38.4124,38.4214,26158.0
2016-05-24 12:50:00,42.73,42.81,42.72,42.73,33966.0,38.4304,38.5023,38.4214,38.4304,33966.0
2016-05-24 12:55:00,42.74,42.78,42.73,42.76,28079.0,38.4394,38.4753,38.4304,38.4573,28079.0
2016-05-24 13:00:00,42.77,42.79,42.75,42.78,20789.0,38.4663,38.4843,38.4484,38.4753,20789.0
2016-05-24 13:05:00,42.78,42.79,42.73,42.75,22282.0,38.4753,38.4843,38.4304,38.4484,22282.0
2016-05-24 13:10:00,42.75,42.8,42.74,42.8,17639.0,38.4484,38.4933,38.4394,38.4933,17639.0
2016-05-24 13:15:00,42.79,42.82,42.79,42.79,21203.0,38.4843,38.5113,38.4843,38.4843,21203.0
2016-05-24 13:20:00,42.79,42.81,42.75,42.79,22323.0,38.4843,38.5023,38.4484,38.4843,22323.0
2016-05-24 13:25:00,42.8,42.82,42.77,42.81,26669.0,38.4933,38.5113,38.4663,38.5023,26669.0
2016-05-24 13:30:00,42.8,42.81,42.75,42.76,20379.0,38.4933,38.5023,38.4484,38.4573,20379.0
2016-05-24 13:35:00,42.75,42.77,42.71,42.73,23696.0,38.4484,38.4663,38.4124,38.4304,23696.0
2016-05-24 13:40:00,42.72,42.73,42.66,42.68,30731.0,38.4214,38.4304,38.3674,38.3854,30731.0
2016-05-24 13:45:00,42.68,42.71,42.67,42.69,45657.0,38.3854,38.4124,38.3764,38.3944,45657.0
2016-05-24 13:50:00,42.7,42.7,42.65,42.66,26061.0,38.4034,38.4034,38.3584,38.3674,26061.0
2016-05-24 13:55:00,42.65,42.7,42.64,42.69,37472.0,38.3584,38.4034,38.3494,38.3944,37472.0
2016-05-24 14:00:00,42.69,42.77,42.69,42.76,41299.0,38.3944,38.4663,38.3944,38.4573,41299.0
2016-05-24 14:05:00,42.76,42.79,42.72,42.74,24040.0,38.4573,38.4843,38.4214,38.4394,24040.0
2016-05-24 14:10:00,42.75,42.78,42.73,42.78,20418.0,38.4484,38.4753,38.4304,38.4753,20418.0
2016-05-24 14:15:00,42.78,42.79,42.76,42.76,19378.0,38.4753,38.4843,38.4573,38.4573,19378.0
2016-05-24 14:20:00,42.75,42.81,42.73,42.81,34542.0,38.4484,38.5023,38.4304,38.5023,34542.0
2016-05-24 14:25:00,42.81,42.81,42.78,42.78,14768.0,38.5023,38.5023,38.4753,38.4753,14768.0
2016-05-24 14:30:00,42.79,42.84,42.78,42.83,21932.0,38.4843,38.5293,38.4753,38.5203,21932.0
2016-05-24 14:35:00,42.83,42.85,42.82,42.84,54681.0,38.5203,38.5383,38.5113,38.5293,54681.0
2016-05-24 14:40:00,42.84,42.88,42.84,42.86,26291.0,38.5293,38.5653,38.5293,38.5473,26291.0
2016-05-24 14:45:00,42.86,42.89,42.82,42.89,29511.0,38.5473,38.5743,38.5113,38.5743,29511.0
2016-05-24 14:50:00,42.89,42.9,42.83,42.84,24725.0,38.5743,38.5833,38.5203,38.5293,24725.0
2016-05-24 14:55:00,42.84,42.88,42.83,42.84,18524.0,38.5293,38.5653,38.5203,38.5293,18524.0
2016-05-24 15:00:00,42.84,42.88,42.83,42.87,33891.0,38.5293,38.5653,38.5203,38.5563,33891.0
2016-05-24 15:05:00,42.87,42.87,42.84,42.84,23062.0,38.5563,38.5563,38.5293,38.5293,23062.0
2016-05-24 15:10:00,42.84,42.87,42.84,42.86,42763.0,38.5293,38.5563,38.5293,38.5473,42763.0
2016-05-24 15:15:00,42.87,42.91,42.86,42.91,26404.0,38.5563,38.5923,38.5473,38.5923,26404.0
2016-05-24 15:20:00,42.9,42.92,42.86,42.91,35769.0,38.5833,38.6012,38.5473,38.5923,35769.0
2016-05-24 15:25:00,42.91,42.92,42.85,42.89,42983.0,38.5923,38.6012,38.5383,38.5743,42983.0
2016-05-24 15:30:00,42.88,42.91,42.84,42.84,34556.0,38.5653,38.5923,38.5293,38.5293,34556.0
2016-05-24 15:35:00,42.84,42.84,42.79,42.81,36067.0,38.5293,38.5293,38.4843,38.5023,36067.0
2016-05-24 15:40:00,42.81,42.87,42.81,42.86,53320.0,38.5023,38.5563,38.5023,38.5473,53320.0
2016-05-24 15:45:00,42.87,42.88,42.84,42.86,63725.0,38.5563,38.5653,38.5293,38.5473,63725.0
2016-05-24 15:50:00,42.85,42.87,42.84,42.84,81789.0,38.5383,38.5563,38.5293,38.5293,81789.0
2016-05-24 15:55:00,42.84,42.85,42.79,42.8,213027.0,38.5293,38.5383,38.4843,38.4933,213027.0
2016-05-25 09:30:00,42.82,43.15,42.8,43.08,154778.0,38.5113,38.8081,38.4933,38.7451,154778.0
2016-05-25 09:35:00,43.11,43.13,43.01,43.1,127278.0,38.7721,38.7901,38.6822,38.7631,127278.0
2016-05-25 09:40:00,43.1,43.29,43.1,43.26,92115.0,38.7631,38.934,38.7631,38.907,92115.0
2016-05-25 09:45:00,43.27,43.28,43.11,43.18,72859.0,38.916,38.925,38.7721,38.8351,72859.0
2016-05-25 09:50:00,43.19,43.23,43.1,43.1,55761.0,38.8441,38.8801,38.7631,38.7631,55761.0
2016-05-25 09:55:00,43.1,43.14,42.88,42.91,156618.0,38.7631,38.7991,38.5653,38.5923,156618.0
2016-05-25 10:00:00,42.93,43.02,42.88,42.91,100557.0,38.6102,38.6912,38.5653,38.5923,100557.0
2016-05-25 10:05:00,42.91,42.97,42.87,42.92,63261.0,38.5923,38.6462,38.5563,38.6012,63261.0
2016-05-25 10:10:00,42.92,42.96,42.86,42.87,40870.0,38.6012,38.6372,38.5473,38.5563,40870.0
2016-05-25 10:15:00,42.87,42.91,42.86,42.87,60846.0,38.5563,38.5923,38.5473,38.5563,60846.0
2016-05-25 10:20:00,42.87,43.02,42.87,42.99,51339.0,38.5563,38.6912,38.5563,38.6642,51339.0
2016-05-25 10:25:00,42.99,43.02,42.94,43.02,48541.0,38.6642,38.6912,38.6192,38.6912,48541.0
2016-05-25 10:30:00,43.03,43.04,42.96,43.0,26376.0,38.7002,38.7092,38.6372,38.6732,26376.0
2016-05-25 10:35:00,43.01,43.12,43.01,43.11,42758.0,38.6822,38.7811,38.6822,38.7721,42758.0
2016-05-25 10:40:00,43.12,43.17,43.11,43.15,46063.0,38.7811,38.8261,38.7721,38.8081,46063.0
2016-05-25 10:45:00,43.15,43.16,42.98,43.0,47821.0,38.8081,38.8171,38.6552,38.6732,47821.0
2016-05-25 10:50:00,42.99,43.0,42.96,42.98,23587.0,38.6642,38.6732,38.6372,38.6552,23587.0
2016-05-25 10:55:00,42.98,43.07,42.97,43.05,66456.0,38.6552,38.7362,38.6462,38.7182,66456.0
2016-05-25 11:00:00,43.06,43.06,42.94,42.95,37515.0,38.7272,38.7272,38.6192,38.6282,37515.0
2016-05-25 11:05:00,42.94,42.95,42.86,42.88,51072.0,38.6192,38.6282,38.5473,38.5653,51072.0
2016-05-25 11:10:00,42.88,42.88,42.8,42.8,33894.0,38.5653,38.5653,38.4933,38.4933,33894.0
2016-05-25 11:15:00,42.81,42.82,42.7,42.74,69346.0,38.5023,38.5113,38.4034,38.4394,69346.0
2016-05-25 11:20:00,42.74,42.81,42.74,42.8,23460.0,38.4394,38.5023,38.4394,38.4933,23460.0
2016-05-25 11:25:00,42.81,42.85,42.79,42.8,34687.0,38.5023,38.5383,38.4843,38.4933,34687.0
2016-05-25 11:30:00,42.81,42.82,42.75,42.75,55020.0,38.5023,38.5113,38.4484,38.4484,55020.0
2016-05-25 11:35:00,42.75,42.77,42.69,42.73,58607.0,38.4484,38.4663,38.3944,38.4304,58607.0
2016-05-25 11:40:00,42.72,42.74,42.65,42.7,30211.0,38.4214,38.4394,38.3584,38.4034,30211.0
2016-05-25 11:45:00,42.69,42.73,42.65,42.69,23537.0,38.3944,38.4304,38.3584,38.3944,23537.0
2016-05-25 11:50:00,42.7,42.74,42.69,42.72,37640.0,38.4034,38.4394,38.3944,38.4214,37640.0
2016-05-25 11:55:00,42.72,42.76,42.72,42.75,39753.0,38.4214,38.4573,38.4214,38.4484,39753.0
2016-05-25 12:00:00,42.76,42.82,42.76,42.82,26395.0,38.4573,38.5113,38.4573,38.5113,26395.0
2016-05-25 12:05:00,42.82,42.84,42.76,42.79,27784.0,38.5113,38.5293,38.4573,38.4843,27784.0
2016-05-25 12:10:00,42.79,42.83,42.76,42.82,19315.0,38.4843,38.5203,38.4573,38.5113,19315.0
2016-05-25 12:15:00,42.82,42.85,42.76,42.76,22735.0,38.5113,38.5383,38.4573,38.4573,22735.0
2016-05-25 12:20:00,42.76,42.78,42.73,42.76,17667.0,38.4573,38.4753,38.4304,38.4573,17667.0
2016-05-25 12:25:00,42.76,42.8,42.7,42.71,26203.0,38.4573,38.4933,38.4034,38.4124,26203.0
2016-05-25 12:30:00,42.71,42.77,42.7,42.75,10654.0,38.4124,38.4663,38.4034,38.4484,10654.0
2016-05-25 12:35:00,42.76,42.8,42.75,42.78,12421.0,38.4573,38.4933,38.4484,38.4753,12421.0
2016-05-25 12:40:00,42.78,42.79,42.72,42.76,24881.0,38.4753,38.4843,38.4214,38.4573,24881.0
2016-05-25 12:45:00,42.76,42.78,42.71,42.72,31792.0,38.4573,38.4753,38.4124,38.4214,31792.0
2016-05-25 12:50:00,42.72,42.75,42.68,42.7,24975.0,38.4214,38.4484,38.3854,38.4034,24975.0
2016-05-25 12:55:00,42.7,42.73,42.68,42.68,23552.0,38.4034,38.4304,38.3854,38.3854,23552.0
2016-05-25 13:00:00,42.69,42.79,42.69,42.79,18051.0,38.3944,38.4843,38.3944,38.4843,18051.0
2016-05-25 13:05:00,42.79,42.82,42.77,42.78,40550.0,38.4843,38.5113,38.4663,38.4753,40550.0
2016-05-25 13:10:00,42.79,42.81,42.72,42.74,29568.0,38.4843,38.5023,38.4214,38.4394,29568.0
2016-05-25 13:15:00,42.73,42.74,42.66,42.68,25851.0,38.4304,38.4394,38.3674,38.3854,25851.0
2016-05-25 13:20:00,42.68,42.68,42.61,42.64,43330.0,38.3854,38.3854,38.3224,38.3494,43330.0
2016-05-25 13:25:00,42.64,42.65,42.59,42.6,32139.0,38.3494,38.3584,38.3045,38.3134,32139.0
2016-05-25 13:30:00,42.61,42.67,42.58,42.62,60418.0,38.3224,38.3764,38.2955,38.3314,60418.0
2016-05-25 13:35:00,42.62,42.64,42.61,42.63,23960.0,38.3314,38.3494,38.3224,38.3404,23960.0
2016-05-25 13:40:00,42.63,42.63,42.59,42.62,37869.0,38.3404,38.3404,38.3045,38.3314,37869.0
2016-05-25 13:45:00,42.61,42.63,42.59,42.59,40582.0,38.3224,38.3404,38.3045,38.3045,40582.0
2016-05-25 13:50:00,42.6,42.66,42.6,42.61,50749.0,38.3134,38.3674,38.3134,38.3224,50749.0
2016-05-25 13:55:00,42.62,42.63,42.61,42.62,14124.0,38.3314,38.3404,38.3224,38.3314,14124.0
2016-05-25 14:00:00,42.62,42.66,42.6,42.64,35437.0,38.3314,38.3674,38.3134,38.3494,35437.0
2016-05-25 14:05:00,42.64,42.65,42.61,42.64,43426.0,38.3494,38.3584,38.3224,38.3494,43426.0
2016-05-25 14:10:00,42.64,42.65,42.61,42.63,42307.0,38.3494,38.3584,38.3224,38.3404,42307.0
2016-05-25 14:15:00,42.63,42.64,42.58,42.61,36899.0,38.3404,38.3494,38.2955,38.3224,36899.0
2016-05-25 14:20:00,42.62,42.63,42.59,42.59,14404.0,38.3314,38.3404,38.3045,38.3045,14404.0
2016-05-25 14:25:00,42.59,42.62,42.57,42.6,41596.0,38.3045,38.3314,38.2865,38.3134,41596.0
2016-05-25 14:30:00,42.59,42.59,42.5,42.52,41994.0,38.3045,38.3045,38.2235,38.2415,41994.0
2016-05-25 14:35:00,42.52,42.56,42.52,42.54,26182.0,38.2415,38.2775,38.2415,38.2595,26182.0
2016-05-25 14:40:00,42.54,42.55,42.49,42.51,49907.0,38.2595,38.2685,38.2145,38.2325,49907.0
2016-05-25 14:45:00,42.51,42.6,42.5,42.51,26694.0,38.2325,38.3134,38.2235,38.2325,26694.0
2016-05-25 14:50:00,42.51,42.57,42.49,42.53,40268.0,38.2325,38.2865,38.2145,38.2505,40268.0
2016-05-25 14:55:00,42.54,42.54,42.45,42.46,52298.0,38.2595,38.2595,38.1785,38.1875,52298.0
2016-05-25 15:00:00,42.46,42.51,42.46,42.49,49190.0,38.1875,38.2325,38.1875,38.2145,49190.0
2016-05-25 15:05:00,42.49,42.49,42.42,42.47,56275.0,38.2145,38.2145,38.1516,38.1965,56275.0
2016-05-25 15:10:00,42.47,42.49,42.44,42.48,35584.0,38.1965,38.2145,38.1695,38.2055,35584.0
2016-05-25 15:15:00,42.49,42.54,42.49,42.52,75158.0,38.2145,38.2595,38.2145,38.2415,75158.0
2016-05-25 15:20:00,42.52,42.54,42.51,42.52,33496.0,38.2415,38.2595,38.2325,38.2415,33496.0
2016-05-25 15:25:00,42.53,42.61,42.52,42.61,54344.0,38.2505,38.3224,38.2415,38.3224,54344.0
2016-05-25 15:30:00,42.61,42.64,42.59,42.6,83759.0,38.3224,38.3494,38.3045,38.3134,83759.0
2016-05-25 15:35:00,42.61,42.63,42.59,42.59,62288.0,38.3224,38.3404,38.3045,38.3045,62288.0
2016-05-25 15:40:00,42.6,42.61,42.56,42.59,89296.0,38.3134,38.3224,38.2775,38.3045,89296.0
2016-05-25 15:45:00,42.59,42.6,42.52,42.59,115098.0,38.3045,38.3134,38.2415,38.3045,115098.0
2016-05-25 15:50:00,42.59,42.6,42.51,42.54,153371.0,38.3045,38.3134,38.2325,38.2595,153371.0
2016-05-25 15:55:00,42.54,42.57,42.52,42.52,236469.0,38.2595,38.2865,38.2415,38.2415,236469.0
2016-05-26 09:30:00,42.57,42.69,42.51,42.67,103869.0,38.2865,38.3944,38.2325,38.3764,103869.0
2016-05-26 09:35:00,42.67,42.68,42.2,42.2,133629.0,38.3764,38.3854,37.9537,37.9537,133629.0
2016-05-26 09:40:00,42.22,42.37,42.18,42.36,72513.0,37.9717,38.1066,37.9357,38.0976,72513.0
2016-05-26 09:45:00,42.36,42.36,42.25,42.3,53552.0,38.0976,38.0976,37.9987,38.0436,53552.0
2016-05-26 09:50:00,42.3,42.31,42.13,42.15,65556.0,38.0436,38.0526,37.8907,37.9087,65556.0
2016-05-26 09:55:00,42.15,42.21,42.02,42.1,72020.0,37.9087,37.9627,37.7918,37.8638,72020.0
2016-05-26 10:00:00,42.1,42.19,42.02,42.04,54481.0,37.8638,37.9447,37.7918,37.8098,54481.0
2016-05-26 10:05:00,42.03,42.12,41.91,41.93,93671.0,37.8008,37.8817,37.6929,37.7109,93671.0
2016-05-26 10:10:00,41.93,42.03,41.91,42.0,78803.0,37.7109,37.8008,37.6929,37.7738,78803.0
2016-05-26 10:15:00,42.0,42.02,41.93,42.01,91223.0,37.7738,37.7918,37.7109,37.7828,91223.0
2016-05-26 10:20:00,42.01,42.01,41.71,41.78,117488.0,37.7828,37.7828,37.513,37.576,117488.0
2016-05-26 10:25:00,41.79,41.94,41.78,41.94,55826.0,37.585,37.7199,37.576,37.7199,55826.0
2016-05-26 10:30:00,41.94,42.02,41.92,42.01,65048.0,37.7199,37.7918,37.7019,37.7828,65048.0
2016-05-26 10:35:00,42.02,42.03,41.88,41.91,45088.0,37.7918,37.8008,37.6659,37.6929,45088.0
2016-05-26 10:40:00,41.91,41.94,41.87,41.88,29768.0,37.6929,37.7199,37.6569,37.6659,29768.0
2016-05-26 10:45:00,41.88,41.89,41.86,41.86,49713.0,37.6659,37.6749,37.6479,37.6479,49713.0
2016-05-26 10:50:00,41.86,41.87,41.72,41.75,105608.0,37.6479,37.6569,37.522,37.549,105608.0
2016-05-26 10:55:00,41.74,41.79,41.69,41.75,80220.0,37.54,37.585,37.495,37.549,80220.0
2016-05-26 11:00:00,41.74,41.75,41.69,41.71,98311.0,37.54,37.549,37.495,37.513,98311.0
2016-05-26 11:05:00,41.7,41.71,41.65,41.71,62454.0,37.504,37.513,37.459,37.513,62454.0
2016-05-26 11:10:00,41.71,41.71,41.59,41.62,85828.0,37.513,37.513,37.4051,37.4321,85828.0
2016-05-26 11:15:00,41.63,41.69,41.57,41.68,94877.0,37.4411,37.495,37.3871,37.486,94877.0
2016-05-26 11:20:00,41.68,41.73,41.67,41.7,58524.0,37.486,37.531,37.477,37.504,58524.0
2016-05-26 11:25:00,41.7,41.75,41.68,41.73,49276.0,37.504,37.549,37.486,37.531,49276.0
2016-05-26 11:30:00,41.74,41.83,41.73,41.82,46100.0,37.54,37.6209,37.531,37.6119,46100.0
2016-05-26 11:35:00,41.82,41.83,41.79,41.8,46999.0,37.6119,37.6209,37.585,37.5939,46999.0
2016-05-26 11:40:00,41.8,41.82,41.73,41.78,39906.0,37.5939,37.6119,37.531,37.576,39906.0
2016-05-26 11:45:00,41.78,41.85,41.76,41.82,38095.0,37.576,37.6389,37.558,37.6119,38095.0
2016-05-26 11:50:00,41.81,41.88,41.77,41.87,35680.0,37.6029,37.6659,37.567,37.6569,35680.0
2016-05-26 11:55:00,41.87,41.91,41.86,41.88,27722.0,37.6569,37.6929,37.6479,37.6659,27722.0
2016-05-26 12:00:00,41.87,41.88,41.8,41.8,25373.0,37.6569,37.6659,37.5939,37.5939,25373.0
2016-05-26 12:05:00,41.81,41.85,41.81,41.84,24296.0,37.6029,37.6389,37.6029,37.6299,24296.0
2016-05-26 12:10:00,41.83,41.92,41.83,41.89,38849.0,37.6209,37.7019,37.6209,37.6749,38849.0
2016-05-26 12:15:00,41.89,41.89,41.8,41.83,26698.0,37.6749,37.6749,37.5939,37.6209,26698.0
2016-05-26 12:20:00,41.83,41.9,41.82,41.87,29420.0,37.6209,37.6839,37.6119,37.6569,29420.0
2016-05-26 12:25:00,41.88,41.97,41.87,41.95,37100.0,37.6659,37.7468,37.6569,37.7289,37100.0
2016-05-26 12:30:00,41.95,42.0,41.93,42.0,23792.0,37.7289,37.7738,37.7109,37.7738,23792.0
2016-05-26 12:35:00,41.99,42.02,41.96,42.01,27464.0,37.7648,37.7918,37.7378,37.7828,27464.0
2016-05-26 12:40:00,42.02,42.02,41.98,42.0,20846.0,37.7918,37.7918,37.7558,37.7738,20846.0
2016-05-26 12:45:00,41.99,42.0,41.96,41.97,21079.0,37.7648,37.7738,37.7378,37.7468,21079.0
2016-05-26 12:50:00,41.96,41.99,41.92,41.98,24419.0,37.7378,37.7648,37.7019,37.7558,24419.0
2016-05-26 12:55:00,41.98,42.0,41.94,41.97,20030.0,37.7558,37.7738,37.7199,37.7468,20030.0
2016-05-26 13:00:00,41.97,41.99,41.96,41.98,13356.0,37.7468,37.7648,37.7378,37.7558,13356.0
2016-05-26 13:05:00,41.99,41.99,41.88,41.89,56636.0,37.7648,37.7648,37.6659,37.6749,56636.0
2016-05-26 13:10:00,41.88,41.9,41.86,41.9,43460.0,37.6659,37.6839,37.6479,37.6839,43460.0
2016-05-26 13:15:00,41.9,42.01,41.88,42.01,53432.0,37.6839,37.7828,37.6659,37.7828,53432.0
2016-05-26 13:20:00,42.02,42.02,41.92,41.96,49120.0,37.7918,37.7918,37.7019,37.7378,49120.0
2016-05-26 13:25:00,41.96,41.97,41.92,41.93,29072.0,37.7378,37.7468,37.7019,37.7109,29072.0
2016-05-26 13:30:00,41.94,41.97,41.9,41.97,51259.0,37.7199,37.7468,37.6839,37.7468,51259.0
2016-05-26 13:35:00,41.97,42.0,41.96,42.0,27167.0,37.7468,37.7738,37.7378,37.7738,27167.0
2016-05-26 13:40:00,42.0,42.11,41.99,42.11,39402.0,37.7738,37.8728,37.7648,37.8728,39402.0
2016-05-26 13:45:00,42.11,42.12,42.06,42.08,33684.0,37.8728,37.8817,37.8278,37.8458,33684.0
2016-05-26 13:50:00,42.08,42.11,42.05,42.06,37969.0,37.8458,37.8728,37.8188,37.8278,37969.0
2016-05-26 13:55:00,42.07,42.07,42.02,42.04,36149.0,37.8368,37.8368,37.7918,37.8098,36149.0
2016-05-26 14:00:00,42.04,42.04,41.95,41.95,33965.0,37.8098,37.8098,37.7289,37.7289,33965.0
2016-05-26 14:05:00,41.96,41.96,41.92,41.95,30361.0,37.7378,37.7378,37.7019,37.7289,30361.0
2016-05-26 14:10:00,41.95,41.96,41.92,41.95,40646.0,37.7289,37.7378,37.7019,37.7289,40646.0
2016-05-26 14:15:00,41.95,41.96,41.91,41.94,62698.0,37.7289,37.7378,37.6929,37.7199,62698.0
2016-05-26 14:20:00,41.94,41.96,41.89,41.9,72783.0,37.7199,37.7378,37.6749,37.6839,72783.0
2016-05-26 14:25:00,41.9,41.94,41.88,41.93,55130.0,37.6839,37.7199,37.6659,37.7109,55130.0
2016-05-26 14:30:00,41.92,41.94,41.86,41.88,43470.0,37.7019,37.7199,37.6479,37.6659,43470.0
2016-05-26 14:35:00,41.88,41.9,41.87,41.9,25450.0,37.6659,37.6839,37.6569,37.6839,25450.0
2016-05-26 14:40:00,41.89,41.92,41.89,41.91,40980.0,37.6749,37.7019,37.6749,37.6929,40980.0
2016-05-26 14:45:00,41.91,41.95,41.9,41.94,47599.0,37.6929,37.7289,37.6839,37.7199,47599.0
2016-05-26 14:50:00,41.94,41.95,41.92,41.93,48812.0,37.7199,37.7289,37.7019,37.7109,48812.0
2016-05-26 14:55:00,41.93,41.93,41.86,41.87,51451.0,37.7109,37.7109,37.6479,37.6569,51451.0
2016-05-26 15:00:00,41.87,41.92,41.86,41.9,38497.0,37.6569,37.7019,37.6479,37.6839,38497.0
2016-05-26 15:05:00,41.9,41.92,41.88,41.91,49327.0,37.6839,37.7019,37.6659,37.6929,49327.0
2016-05-26 15:10:00,41.91,41.93,41.85,41.86,75510.0,37.6929,37.7109,37.6389,37.6479,75510.0
2016-05-26 15:15:00,41.87,41.9,41.85,41.88,51114.0,37.6569,37.6839,37.6389,37.6659,51114.0
2016-05-26 15:20:00,41.88,41.89,41.86,41.88,45838.0,37.6659,37.6749,37.6479,37.6659,45838.0
2016-05-26 15:25:00,41.88,41.88,41.85,41.88,60524.0,37.6659,37.6659,37.6389,37.6659,60524.0
2016-05-26 15:30:00,41.88,41.89,41.85,41.86,61161.0,37.6659,37.6749,37.6389,37.6479,61161.0
2016-05-26 15:35:00,41.85,41.85,41.78,41.83,87792.0,37.6389,37.6389,37.576,37.6209,87792.0
2016-05-26 15:40:00,41.83,41.86,41.82,41.84,101424.0,37.6209,37.6479,37.6119,37.6299,101424.0
2016-05-26 15:45:00,41.84,41.87,41.83,41.86,73225.0,37.6299,37.6569,37.6209,37.6479,73225.0
2016-05-26 15:50:00,41.86,41.87,41.81,41.82,156791.0,37.6479,37.6569,37.6029,37.6119,156791.0
2016-05-26 15:55:00,41.81,41.82,41.75,41.79,335435.0,37.6029,37.6119,37.549,37.585,335435.0
2016-05-27 09:30:00,41.82,42.18,41.82,42.11,95516.0,37.6119,37.9357,37.6119,37.8728,95516.0
2016-05-27 09:35:00,42.14,42.39,42.08,42.11,85207.0,37.8997,38.1246,37.8458,37.8728,85207.0
2016-05-27 09:40:00,42.09,42.2,42.03,42.17,53275.0,37.8548,37.9537,37.8008,37.9267,53275.0
2016-05-27 09:45:00,42.16,42.25,42.07,42.08,43720.0,37.9177,37.9987,37.8368,37.8458,43720.0
2016-05-27 09:50:00,42.07,42.16,42.01,42.13,51805.0,37.8368,37.9177,37.7828,37.8907,51805.0
2016-05-27 09:55:00,42.12,42.18,42.11,42.13,21034.0,37.8817,37.9357,37.8728,37.8907,21034.0
2016-05-27 10:00:00,42.13,42.24,42.1,42.2,42263.0,37.8907,37.9897,37.8638,37.9537,42263.0
2016-05-27 10:05:00,42.2,42.27,42.17,42.23,69655.0,37.9537,38.0167,37.9267,37.9807,69655.0
2016-05-27 10:10:00,42.22,42.28,42.18,42.19,58743.0,37.9717,38.0256,37.9357,37.9447,58743.0
2016-05-27 10:15:00,42.18,42.22,42.12,42.19,51888.0,37.9357,37.9717,37.8817,37.9447,51888.0
2016-05-27 10:20:00,42.18,42.24,42.12,42.18,37678.0,37.9357,37.9897,37.8817,37.9357,37678.0
2016-05-27 10:25:00,42.18,42.23,42.16,42.18,19110.0,37.9357,37.9807,37.9177,37.9357,19110.0
2016-05-27 10:30:00,42.18,42.2,42.16,42.2,29842.0,37.9357,37.9537,37.9177,37.9537,29842.0
2016-05-27 10:35:00,42.22,42.22,42.18,42.21,29066.0,37.9717,37.9717,37.9357,37.9627,29066.0
2016-05-27 10:40:00,42.22,42.29,42.21,42.24,38707.0,37.9717,38.0346,37.9627,37.9897,38707.0
2016-05-27 10:45:00,42.24,42.24,42.16,42.17,29705.0,37.9897,37.9897,37.9177,37.9267,29705.0
2016-05-27 10:50:00,42.17,42.18,42.08,42.08,18476.0,37.9267,37.9357,37.8458,37.8458,18476.0
2016-05-27 10:55:00,42.08,42.08,42.03,42.06,36385.0,37.8458,37.8458,37.8008,37.8278,36385.0
2016-05-27 11:00:00,42.05,42.12,42.05,42.11,30376.0,37.8188,37.8817,37.8188,37.8728,30376.0
2016-05-27 11:05:00,42.12,42.22,42.12,42.17,66459.0,37.8817,37.9717,37.8817,37.9267,66459.0
2016-05-27 11:10:00,42.16,42.16,42.11,42.15,23775.0,37.9177,37.9177,37.8728,37.9087,23775.0
2016-05-27 11:15:00,42.15,42.16,42.03,42.04,77660.0,37.9087,37.9177,37.8008,37.8098,77660.0
2016-05-27 11:20:00,42.04,42.14,42.03,42.12,20445.0,37.8098,37.8997,37.8008,37.8817,20445.0
2016-05-27 11:25:00,42.13,42.15,42.08,42.1,22372.0,37.8907,37.9087,37.8458,37.8638,22372.0
2016-05-27 11:30:00,42.11,42.12,42.07,42.09,22503.0,37.8728,37.8817,37.8368,37.8548,22503.0
2016-05-27 11:35:00,42.09,42.19,42.09,42.18,30379.0,37.8548,37.9447,37.8548,37.9357,30379.0
2016-05-27 11:40:00,42.17,42.22,42.14,42.16,62739.0,37.9267,37.9717,37.8997,37.9177,62739.0
2016-05-27 11:45:00,42.15,42.18,42.1,42.15,25787.0,37.9087,37.9357,37.8638,37.9087,25787.0
2016-05-27 11:50:00,42.15,42.16,42.1,42.16,23328.0,37.9087,37.9177,37.8638,37.9177,23328.0
2016-05-27 11:55:00,42.15,42.24,42.15,42.21,43846.0,37.9087,37.9897,37.9087,37.9627,43846.0
2016-05-27 12:00:00,42.21,42.24,42.19,42.22,18384.0,37.9627,37.9897,37.9447,37.9717,18384.0
2016-05-27 12:05:00,42.22,42.25,42.19,42.21,22222.0,37.9717,37.9987,37.9447,37.9627,22222.0
2016-05-27 12:10:00,42.21,42.21,42.16,42.18,36786.0,37.9627,37.9627,37.9177,37.9357,36786.0
2016-05-27 12:15:00,42.18,42.2,42.16,42.19,11905.0,37.9357,37.9537,37.9177,37.9447,11905.0
2016-05-27 12:20:00,42.19,42.2,42.16,42.18,19870.0,37.9447,37.9537,37.9177,37.9357,19870.0
2016-05-27 12:25:00,42.19,42.21,42.15,42.18,50783.0,37.9447,37.9627,37.9087,37.9357,50783.0
2016-05-27 12:30:00,42.17,42.21,42.17,42.18,14088.0,37.9267,37.9627,37.9267,37.9357,14088.0
2016-05-27 12:35:00,42.19,42.23,42.18,42.19,15168.0,37.9447,37.9807,37.9357,37.9447,15168.0
2016-05-27 12:40:00,42.19,42.25,42.18,42.23,14713.0,37.9447,37.9987,37.9357,37.9807,14713.0
2016-05-27 12:45:00,42.24,42.28,42.24,42.25,19341.0,37.9897,38.0256,37.9897,37.9987,19341.0
2016-05-27 12:50:00,42.26,42.3,42.24,42.29,37578.0,38.0077,38.0436,37.9897,38.0346,37578.0
2016-05-27 12:55:00,42.3,42.35,42.28,42.33,23162.0,38.0436,38.0886,38.0256,38.0706,23162.0
2016-05-27 13:00:00,42.33,42.33,42.27,42.3,21760.0,38.0706,38.0706,38.0167,38.0436,21760.0
2016-05-27 13:05:00,42.29,42.33,42.27,42.32,11760.0,38.0346,38.0706,38.0167,38.0616,11760.0
2016-05-27 13:10:00,42.32,42.32,42.29,42.3,14811.0,38.0616,38.0616,38.0346,38.0436,14811.0
2016-05-27 13:15:00,42.3,42.37,42.3,42.36,23911.0,38.0436,38.1066,38.0436,38.0976,23911.0
2016-05-27 13:20:00,42.36,42.36,42.32,42.33,21623.0,38.0976,38.0976,38.0616,38.0706,21623.0
2016-05-27 13:25:00,42.32,42.33,42.28,42.31,28403.0,38.0616,38.0706,38.0256,38.0526,28403.0
2016-05-27 13:30:00,42.32,42.37,42.3,42.35,25868.0,38.0616,38.1066,38.0436,38.0886,25868.0
2016-05-27 13:35:00,42.36,42.36,42.27,42.28,55199.0,38.0976,38.0976,38.0167,38.0256,55199.0
2016-05-27 13:40:00,42.27,42.37,42.25,42.36,47756.0,38.0167,38.1066,37.9987,38.0976,47756.0
2016-05-27 13:45:00,42.36,42.38,42.31,42.31,21510.0,38.0976,38.1156,38.0526,38.0526,21510.0
2016-05-27 13:50:00,42.31,42.33,42.3,42.32,8126.0,38.0526,38.0706,38.0436,38.0616,8126.0
2016-05-27 13:55:00,42.33,42.35,42.31,42.34,16415.0,38.0706,38.0886,38.0526,38.0796,16415.0
2016-05-27 14:00:00,42.33,42.34,42.28,42.3,33912.0,38.0706,38.0796,38.0256,38.0436,33912.0
2016-05-27 14:05:00,42.29,42.31,42.27,42.3,20894.0,38.0346,38.0526,38.0167,38.0436,20894.0
2016-05-27 14:10:00,42.3,42.36,42.29,42.34,23738.0,38.0436,38.0976,38.0346,38.0796,23738.0
2016-05-27 14:15:00,42.33,42.34,42.28,42.3,20110.0,38.0706,38.0796,38.0256,38.0436,20110.0
2016-05-27 14:20:00,42.3,42.3,42.27,42.29,30673.0,38.0436,38.0436,38.0167,38.0346,30673.0
2016-05-27 14:25:00,42.29,42.33,42.27,42.29,35280.0,38.0346,38.0706,38.0167,38.0346,35280.0
2016-05-27 14:30:00,42.3,42.33,42.29,42.3,34106.0,38.0436,38.0706,38.0346,38.0436,34106.0
2016-05-27 14:35:00,42.29,42.31,42.27,42.28,33519.0,38.0346,38.0526,38.0167,38.0256,33519.0
2016-05-27 14:40:00,42.28,42.33,42.28,42.32,21835.0,38.0256,38.0706,38.0256,38.0616,21835.0
2016-05-27 14:45:00,42.32,42.34,42.29,42.34,26621.0,38.0616,38.0796,38.0346,38.0796,26621.0
2016-05-27 14:50:00,42.32,42.35,42.31,42.35,25713.0,38.0616,38.0886,38.0526,38.0886,25713.0
2016-05-27 14:55:00,42.34,42.39,42.34,42.36,50393.0,38.0796,38.1246,38.0796,38.0976,50393.0
2016-05-27 15:00:00,42.37,42.37,42.33,42.34,43260.0,38.1066,38.1066,38.0706,38.0796,43260.0
2016-05-27 15:05:00,42.34,42.36,42.31,42.33,25123.0,38.0796,38.0976,38.0526,38.0706,25123.0
2016-05-27 15:10:00,42.33,42.35,42.32,42.35,25246.0,38.0706,38.0886,38.0616,38.0886,25246.0
2016-05-27 15:15:00,42.34,42.37,42.33,42.37,32741.0,38.0796,38.1066,38.0706,38.1066,32741.0
2016-05-27 15:20:00,42.37,42.38,42.34,42.37,39576.0,38.1066,38.1156,38.0796,38.1066,39576.0
2016-05-27 15:25:00,42.37,42.39,42.36,42.38,43250.0,38.1066,38.1246,38.0976,38.1156,43250.0
2016-05-27 15:30:00,42.38,42.39,42.34,42.34,37624.0,38.1156,38.1246,38.0796,38.0796,37624.0
2016-05-27 15:35:00,42.34,42.36,42.31,42.32,43755.0,38.0796,38.0976,38.0526,38.0616,43755.0
2016-05-27 15:40:00,42.32,42.33,42.29,42.33,46185.0,38.0616,38.0706,38.0346,38.0706,46185.0
2016-05-27 15:45:00,42.33,42.34,42.29,42.29,56661.0,38.0706,38.0796,38.0346,38.0346,56661.0
2016-05-27 15:50:00,42.3,42.32,42.29,42.31,73766.0,38.0436,38.0616,38.0346,38.0526,73766.0
2016-05-27 15:55:00,42.3,42.32,42.28,42.31,182569.0,38.0436,38.0616,38.0256,38.0526,182569.0
2016-05-31 09:30:00,42.35,42.38,42.04,42.05,80302.0,38.0886,38.1156,37.8098,37.8188,80302.0
2016-05-31 09:35:00,42.06,42.23,42.06,42.16,54954.0,37.8278,37.9807,37.8278,37.9177,54954.0
2016-05-31 09:40:00,42.16,42.19,42.07,42.17,45845.0,37.9177,37.9447,37.8368,37.9267,45845.0
2016-05-31 09:45:00,42.17,42.23,42.06,42.11,64032.0,37.9267,37.9807,37.8278,37.8728,64032.0
2016-05-31 09:50:00,42.1,42.13,42.06,42.11,40052.0,37.8638,37.8907,37.8278,37.8728,40052.0
2016-05-31 09:55:00,42.12,42.16,42.06,42.14,38533.0,37.8817,37.9177,37.8278,37.8997,38533.0
2016-05-31 10:00:00,42.15,42.18,42.1,42.12,46129.0,37.9087,37.9357,37.8638,37.8817,46129.0
2016-05-31 10:05:00,42.11,42.12,42.06,42.11,54773.0,37.8728,37.8817,37.8278,37.8728,54773.0
2016-05-31 10:10:00,42.12,42.15,42.11,42.14,47418.0,37.8817,37.9087,37.8728,37.8997,47418.0
2016-05-31 10:15:00,42.14,42.18,42.12,42.16,60087.0,37.8997,37.9357,37.8817,37.9177,60087.0
2016-05-31 10:20:00,42.17,42.22,42.16,42.22,67369.0,37.9267,37.9717,37.9177,37.9717,67369.0
2016-05-31 10:25:00,42.21,42.26,42.21,42.25,43964.0,37.9627,38.0077,37.9627,37.9987,43964.0
2016-05-31 10:30:00,42.25,42.27,42.22,42.27,31805.0,37.9987,38.0167,37.9717,38.0167,31805.0
2016-05-31 10:35:00,42.27,42.28,42.17,42.19,31888.0,38.0167,38.0256,37.9267,37.9447,31888.0
2016-05-31 10:40:00,42.18,42.2,42.13,42.14,45868.0,37.9357,37.9537,37.8907,37.8997,45868.0
2016-05-31 10:45:00,42.15,42.16,42.11,42.15,37182.0,37.9087,37.9177,37.8728,37.9087,37182.0
2016-05-31 10:50:00,42.15,42.3,42.14,42.28,36853.0,37.9087,38.0436,37.8997,38.0256,36853.0
2016-05-31 10:55:00,42.29,42.29,42.23,42.25,37258.0,38.0346,38.0346,37.9807,37.9987,37258.0
2016-05-31 11:00:00,42.24,42.24,42.19,42.22,26242.0,37.9897,37.9897,37.9447,37.9717,26242.0
2016-05-31 11:05:00,42.21,42.26,42.19,42.24,37488.0,37.9627,38.0077,37.9447,37.9897,37488.0
2016-05-31 11:10:00,42.25,42.28,42.23,42.28,45429.0,37.9987,38.0256,37.9807,38.0256,45429.0
2016-05-31 11:15:00,42.28,42.31,42.27,42.31,27769.0,38.0256,38.0526,38.0167,38.0526,27769.0
2016-05-31 11:20:00,42.31,42.35,42.3,42.32,87281.0,38.0526,38.0886,38.0436,38.0616,87281.0
2016-05-31 11:25:00,42.32,42.34,42.28,42.29,30500.0,38.0616,38.0796,38.0256,38.0346,30500.0
2016-05-31 11:30:00,42.28,42.28,42.2,42.22,56732.0,38.0256,38.0256,37.9537,37.9717,56732.0
2016-05-31 11:35:00,42.23,42.27,42.2,42.25,27859.0,37.9807,38.0167,37.9537,37.9987,27859.0
2016-05-31 11:40:00,42.25,42.29,42.24,42.28,21012.0,37.9987,38.0346,37.9897,38.0256,21012.0
2016-05-31 11:45:00,42.28,42.29,42.26,42.28,23655.0,38.0256,38.0346,38.0077,38.0256,23655.0
2016-05-31 11:50:00,42.27,42.31,42.24,42.24,22544.0,38.0167,38.0526,37.9897,37.9897,22544.0
2016-05-31 11:55:00,42.23,42.28,42.23,42.27,22806.0,37.9807,38.0256,37.9807,38.0167,22806.0
2016-05-31 12:00:00,42.26,42.26,42.2,42.22,21003.0,38.0077,38.0077,37.9537,37.9717,21003.0
2016-05-31 12:05:00,42.22,42.22,42.19,42.2,26321.0,37.9717,37.9717,37.9447,37.9537,26321.0
2016-05-31 12:10:00,42.21,42.23,42.19,42.23,49313.0,37.9627,37.9807,37.9447,37.9807,49313.0
2016-05-31 12:15:00,42.22,42.26,42.22,42.26,14272.0,37.9717,38.0077,37.9717,38.0077,14272.0
2016-05-31 12:20:00,42.26,42.28,42.23,42.28,45735.0,38.0077,38.0256,37.9807,38.0256,45735.0
2016-05-31 12:25:00,42.27,42.3,42.27,42.3,25325.0,38.0167,38.0436,38.0167,38.0436,25325.0
2016-05-31 12:30:00,42.3,42.32,42.27,42.31,25692.0,38.0436,38.0616,38.0167,38.0526,25692.0
2016-05-31 12:35:00,42.31,42.37,42.3,42.36,18093.0,38.0526,38.1066,38.0436,38.0976,18093.0
2016-05-31 12:40:00,42.36,42.37,42.31,42.31,24029.0,38.0976,38.1066,38.0526,38.0526,24029.0
2016-05-31 12:45:00,42.3,42.31,42.24,42.26,19640.0,38.0436,38.0526,37.9897,38.0077,19640.0
2016-05-31 12:50:00,42.26,42.3,42.26,42.3,13825.0,38.0077,38.0436,38.0077,38.0436,13825.0
2016-05-31 12:55:00,42.29,42.34,42.29,42.33,18170.0,38.0346,38.0796,38.0346,38.0706,18170.0
2016-05-31 13:00:00,42.33,42.36,42.32,42.33,16103.0,38.0706,38.0976,38.0616,38.0706,16103.0
2016-05-31 13:05:00,42.33,42.34,42.3,42.32,24423.0,38.0706,38.0796,38.0436,38.0616,24423.0
2016-05-31 13:10:00,42.31,42.35,42.31,42.34,20938.0,38.0526,38.0886,38.0526,38.0796,20938.0
2016-05-31 13:15:00,42.35,42.4,42.34,42.4,36771.0,38.0886,38.1336,38.0796,38.1336,36771.0
2016-05-31 13:20:00,42.41,42.48,42.4,42.47,44926.0,38.1426,38.2055,38.1336,38.1965,44926.0
2016-05-31 13:25:00,42.47,42.51,42.42,42.44,32831.0,38.1965,38.2325,38.1516,38.1695,32831.0
2016-05-31 13:30:00,42.44,42.49,42.44,42.49,16462.0,38.1695,38.2145,38.1695,38.2145,16462.0
2016-05-31 13:35:00,42.49,42.51,42.48,42.48,27746.0,38.2145,38.2325,38.2055,38.2055,27746.0
2016-05-31 13:40:00,42.48,42.49,42.46,42.47,20053.0,38.2055,38.2145,38.1875,38.1965,20053.0
2016-05-31 13:45:00,42.47,42.52,42.47,42.5,23080.0,38.1965,38.2415,38.1965,38.2235,23080.0
2016-05-31 13:50:00,42.5,42.5,42.46,42.5,15300.0,38.2235,38.2235,38.1875,38.2235,15300.0
2016-05-31 13:55:00,42.5,42.53,42.49,42.53,25184.0,38.2235,38.2505,38.2145,38.2505,25184.0
2016-05-31 14:00:00,42.53,42.54,42.41,42.41,49122.0,38.2505,38.2595,38.1426,38.1426,49122.0
2016-05-31 14:05:00,42.4,42.42,42.37,42.39,27425.0,38.1336,38.1516,38.1066,38.1246,27425.0
2016-05-31 14:10:00,42.39,42.45,42.39,42.45,13530.0,38.1246,38.1785,38.1246,38.1785,13530.0
2016-05-31 14:15:00,42.45,42.45,42.39,42.4,27538.0,38.1785,38.1785,38.1246,38.1336,27538.0
2016-05-31 14:20:00,42.39,42.48,42.39,42.42,34265.0,38.1246,38.2055,38.1246,38.1516,34265.0
2016-05-31 14:25:00,42.43,42.48,42.4,42.46,24160.0,38.1606,38.2055,38.1336,38.1875,24160.0
2016-05-31 14:30:00,42.46,42.48,42.43,42.47,28619.0,38.1875,38.2055,38.1606,38.1965,28619.0
2016-05-31 14:35:00,42.47,42.47,42.43,42.46,36309.0,38.1965,38.1965,38.1606,38.1875,36309.0
2016-05-31 14:40:00,42.46,42.47,42.43,42.44,32196.0,38.1875,38.1965,38.1606,38.1695,32196.0
2016-05-31 14:45:00,42.44,42.44,42.38,42.4,25952.0,38.1695,38.1695,38.1156,38.1336,25952.0
2016-05-31 14:50:00,42.4,42.43,42.39,42.42,45191.0,38.1336,38.1606,38.1246,38.1516,45191.0
2016-05-31 14:55:00,42.42,42.42,42.38,42.38,38935.0,38.1516,38.1516,38.1156,38.1156,38935.0
2016-05-31 15:00:00,42.38,42.39,42.34,42.37,41153.0,38.1156,38.1246,38.0796,38.1066,41153.0
2016-05-31 15:05:00,42.37,42.4,42.36,42.39,36118.0,38.1066,38.1336,38.0976,38.1246,36118.0
2016-05-31 15:10:00,42.39,42.41,42.38,42.4,41090.0,38.1246,38.1426,38.1156,38.1336,41090.0
2016-05-31 15:15:00,42.4,42.47,42.39,42.46,55618.0,38.1336,38.1965,38.1246,38.1875,55618.0
2016-05-31 15:20:00,42.46,42.5,42.45,42.47,65073.0,38.1875,38.2235,38.1785,38.1965,65073.0
2016-05-31 15:25:00,42.47,42.47,42.44,42.46,47188.0,38.1965,38.1965,38.1695,38.1875,47188.0
2016-05-31 15:30:00,42.46,42.49,42.45,42.48,96695.0,38.1875,38.2145,38.1785,38.2055,96695.0
2016-05-31 15:35:00,42.48,42.49,42.46,42.46,71534.0,38.2055,38.2145,38.1875,38.1875,71534.0
2016-05-31 15:40:00,42.46,42.47,42.42,42.44,88812.0,38.1875,38.1965,38.1516,38.1695,88812.0
2016-05-31 15:45:00,42.44,42.5,42.43,42.49,108557.0,38.1695,38.2235,38.1606,38.2145,108557.0
2016-05-31 15:50:00,42.5,42.5,42.48,42.5,144377.0,38.2235,38.2235,38.2055,38.2235,144377.0
2016-05-31 15:55:00,42.5,42.52,42.47,42.48,394476.0,38.2235,38.2415,38.1965,38.2055,394476.0
2016-06-01 09:30:00,42.5,42.5,42.09,42.27,140348.0,38.2235,38.2235,37.8548,38.0167,140348.0
2016-06-01 09:35:00,42.27,42.28,42.15,42.24,68795.0,38.0167,38.0256,37.9087,37.9897,68795.0
2016-06-01 09:40:00,42.24,42.31,42.14,42.23,64393.0,37.9897,38.0526,37.8997,37.9807,64393.0
2016-06-01 09:45:00,42.24,42.4,42.23,42.4,49577.0,37.9897,38.1336,37.9807,38.1336,49577.0
2016-06-01 09:50:00,42.37,42.4,42.31,42.35,29115.0,38.1066,38.1336,38.0526,38.0886,29115.0
2016-06-01 09:55:00,42.35,42.35,42.28,42.3,34867.0,38.0886,38.0886,38.0256,38.0436,34867.0
2016-06-01 10:00:00,42.31,42.37,42.29,42.36,55847.0,38.0526,38.1066,38.0346,38.0976,55847.0
2016-06-01 10:05:00,42.35,42.45,42.34,42.38,49745.0,38.0886,38.1785,38.0796,38.1156,49745.0
2016-06-01 10:10:00,42.38,42.41,42.36,42.39,45555.0,38.1156,38.1426,38.0976,38.1246,45555.0
2016-06-01 10:15:00,42.38,42.42,42.29,42.29,123873.0,38.1156,38.1516,38.0346,38.0346,123873.0
2016-06-01 10:20:00,42.29,42.3,42.12,42.18,81594.0,38.0346,38.0436,37.8817,37.9357,81594.0
2016-06-01 10:25:00,42.19,42.23,42.12,42.13,37551.0,37.9447,37.9807,37.8817,37.8907,37551.0
2016-06-01 10:30:00,42.14,42.23,42.14,42.23,31975.0,37.8997,37.9807,37.8997,37.9807,31975.0
2016-06-01 10:35:00,42.23,42.32,42.22,42.29,61827.0,37.9807,38.0616,37.9717,38.0346,61827.0
2016-06-01 10:40:00,42.3,42.3,42.19,42.22,26306.0,38.0436,38.0436,37.9447,37.9717,26306.0
2016-06-01 10:45:00,42.22,42.23,42.14,42.21,33369.0,37.9717,37.9807,37.8997,37.9627,33369.0
2016-06-01 10:50:00,42.22,42.3,42.18,42.27,43143.0,37.9717,38.0436,37.9357,38.0167,43143.0
2016-06-01 10:55:00,42.26,42.29,42.25,42.29,17416.0,38.0077,38.0346,37.9987,38.0346,17416.0
2016-06-01 11:00:00,42.29,42.39,42.28,42.36,31851.0,38.0346,38.1246,38.0256,38.0976,31851.0
2016-06-01 11:05:00,42.37,42.41,42.33,42.36,56588.0,38.1066,38.1426,38.0706,38.0976,56588.0
2016-06-01 11:10:00,42.36,42.36,42.32,42.32,14915.0,38.0976,38.0976,38.0616,38.0616,14915.0
2016-06-01 11:15:00,42.32,42.35,42.28,42.34,22799.0,38.0616,38.0886,38.0256,38.0796,22799.0
2016-06-01 11:20:00,42.34,42.39,42.34,42.34,36859.0,38.0796,38.1246,38.0796,38.0796,36859.0
2016-06-01 11:25:00,42.34,42.38,42.33,42.37,31006.0,38.0796,38.1156,38.0706,38.1066,31006.0
2016-06-01 11:30:00,42.36,42.39,42.31,42.32,38621.0,38.0976,38.1246,38.0526,38.0616,38621.0
2016-06-01 11:35:00,42.32,42.35,42.32,42.34,10078.0,38.0616,38.0886,38.0616,38.0796,10078.0
2016-06-01 11:40:00,42.34,42.42,42.33,42.39,37543.0,38.0796,38.1516,38.0706,38.1246,37543.0
2016-06-01 11:45:00,42.38,42.47,42.38,42.46,47820.0,38.1156,38.1965,38.1156,38.1875,47820.0
2016-06-01 11:50:00,42.45,42.46,42.41,42.43,29267.0,38.1785,38.1875,38.1426,38.1606,29267.0
2016-06-01 11:55:00,42.43,42.43,42.4,42.41,8855.0,38.1606,38.1606,38.1336,38.1426,8855.0
2016-06-01 12:00:00,42.4,42.46,42.4,42.45,14402.0,38.1336,38.1875,38.1336,38.1785,14402.0
2016-06-01 12:05:00,42.45,42.48,42.44,42.45,41787.0,38.1785,38.2055,38.1695,38.1785,41787.0
2016-06-01 12:10:00,42.45,42.5,42.44,42.48,21396.0,38.1785,38.2235,38.1695,38.2055,21396.0
2016-06-01 12:15:00,42.47,42.47,42.39,42.4,31740.0,38.1965,38.1965,38.1246,38.1336,31740.0
2016-06-01 12:20:00,42.4,42.41,42.34,42.36,30148.0,38.1336,38.1426,38.0796,38.0976,30148.0
2016-06-01 12:25:00,42.37,42.38,42.3,42.35,121412.0,38.1066,38.1156,38.0436,38.0886,121412.0
2016-06-01 12:30:00,42.34,42.34,42.27,42.27,23451.0,38.0796,38.0796,38.0167,38.0167,23451.0
2016-06-01 12:35:00,42.28,42.31,42.25,42.27,25228.0,38.0256,38.0526,37.9987,38.0167,25228.0
2016-06-01 12:40:00,42.27,42.29,42.25,42.27,20458.0,38.0167,38.0346,37.9987,38.0167,20458.0
2016-06-01 12:45:00,42.27,42.34,42.27,42.32,26065.0,38.0167,38.0796,38.0167,38.0616,26065.0
2016-06-01 12:50:00,42.31,42.31,42.27,42.28,11944.0,38.0526,38.0526,38.0167,38.0256,11944.0
2016-06-01 12:55:00,42.28,42.33,42.28,42.33,17701.0,38.0256,38.0706,38.0256,38.0706,17701.0
2016-06-01 13:00:00,42.33,42.36,42.32,42.33,13280.0,38.0706,38.0976,38.0616,38.0706,13280.0
2016-06-01 13:05:00,42.34,42.35,42.31,42.32,37932.0,38.0796,38.0886,38.0526,38.0616,37932.0
2016-06-01 13:10:00,42.32,42.32,42.27,42.27,12726.0,38.0616,38.0616,38.0167,38.0167,12726.0
2016-06-01 13:15:00,42.28,42.35,42.27,42.35,23611.0,38.0256,38.0886,38.0167,38.0886,23611.0
2016-06-01 13:20:00,42.34,42.35,42.33,42.33,11147.0,38.0796,38.0886,38.0706,38.0706,11147.0
2016-06-01 13:25:00,42.33,42.38,42.33,42.37,22155.0,38.0706,38.1156,38.0706,38.1066,22155.0
2016-06-01 13:30:00,42.37,42.38,42.29,42.29,29791.0,38.1066,38.1156,38.0346,38.0346,29791.0
2016-06-01 13:35:00,42.27,42.29,42.21,42.22,30695.0,38.0167,38.0346,37.9627,37.9717,30695.0
2016-06-01 13:40:00,42.22,42.27,42.21,42.27,165696.0,37.9717,38.0167,37.9627,38.0167,165696.0
2016-06-01 13:45:00,42.27,42.27,42.22,42.26,38659.0,38.0167,38.0167,37.9717,38.0077,38659.0
2016-06-01 13:50:00,42.26,42.3,42.25,42.3,13038.0,38.0077,38.0436,37.9987,38.0436,13038.0
2016-06-01 13:55:00,42.3,42.32,42.27,42.3,24636.0,38.0436,38.0616,38.0167,38.0436,24636.0
2016-06-01 14:00:00,42.31,42.32,42.27,42.31,19612.0,38.0526,38.0616,38.0167,38.0526,19612.0
2016-06-01 14:05:00,42.31,42.33,42.29,42.33,16662.0,38.0526,38.0706,38.0346,38.0706,16662.0
2016-06-01 14:10:00,42.33,42.38,42.31,42.37,37569.0,38.0706,38.1156,38.0526,38.1066,37569.0
2016-06-01 14:15:00,42.37,42.44,42.36,42.43,41414.0,38.1066,38.1695,38.0976,38.1606,41414.0
2016-06-01 14:20:00,42.43,42.44,42.39,42.4,26164.0,38.1606,38.1695,38.1246,38.1336,26164.0
2016-06-01 14:25:00,42.41,42.48,42.39,42.46,43708.0,38.1426,38.2055,38.1246,38.1875,43708.0
2016-06-01 14:30:00,42.45,42.46,42.37,42.4,31811.0,38.1785,38.1875,38.1066,38.1336,31811.0
2016-06-01 14:35:00,42.4,42.41,42.35,42.35,24633.0,38.1336,38.1426,38.0886,38.0886,24633.0
2016-06-01 14:40:00,42.36,42.39,42.36,42.39,20930.0,38.0976,38.1246,38.0976,38.1246,20930.0
2016-06-01 14:45:00,42.39,42.43,42.38,42.41,22513.0,38.1246,38.1606,38.1156,38.1426,22513.0
2016-06-01 14:50:00,42.42,42.49,42.41,42.48,36964.0,38.1516,38.2145,38.1426,38.2055,36964.0
2016-06-01 14:55:00,42.48,42.53,42.46,42.53,61953.0,38.2055,38.2505,38.1875,38.2505,61953.0
2016-06-01 15:00:00,42.54,42.55,42.51,42.55,38665.0,38.2595,38.2685,38.2325,38.2685,38665.0
2016-06-01 15:05:00,42.56,42.56,42.49,42.49,18376.0,38.2775,38.2775,38.2145,38.2145,18376.0
2016-06-01 15:10:00,42.49,42.54,42.49,42.54,33662.0,38.2145,38.2595,38.2145,38.2595,33662.0
2016-06-01 15:15:00,42.54,42.63,42.53,42.6,52945.0,38.2595,38.3404,38.2505,38.3134,52945.0
2016-06-01 15:20:00,42.61,42.65,42.6,42.64,58629.0,38.3224,38.3584,38.3134,38.3494,58629.0
2016-06-01 15:25:00,42.64,42.64,42.6,42.61,37845.0,38.3494,38.3494,38.3134,38.3224,37845.0
2016-06-01 15:30:00,42.61,42.62,42.55,42.56,39895.0,38.3224,38.3314,38.2685,38.2775,39895.0
2016-06-01 15:35:00,42.57,42.62,42.56,42.62,46952.0,38.2865,38.3314,38.2775,38.3314,46952.0
2016-06-01 15:40:00,42.62,42.63,42.59,42.62,50731.0,38.3314,38.3404,38.3045,38.3314,50731.0
2016-06-01 15:45:00,42.62,42.63,42.54,42.55,102757.0,38.3314,38.3404,38.2595,38.2685,102757.0
2016-06-01 15:50:00,42.55,42.56,42.51,42.51,75311.0,38.2685,38.2775,38.2325,38.2325,75311.0
2016-06-01 15:55:00,42.52,42.56,42.5,42.55,222083.0,38.2415,38.2775,38.2235,38.2685,222083.0
2016-06-02 09:30:00,42.32,42.46,42.17,42.2,89958.0,38.0616,38.1875,37.9267,37.9537,89958.0
2016-06-02 09:35:00,42.19,42.21,42.14,42.18,61197.0,37.9447,37.9627,37.8997,37.9357,61197.0
2016-06-02 09:40:00,42.19,42.19,42.03,42.09,58044.0,37.9447,37.9447,37.8008,37.8548,58044.0
2016-06-02 09:45:00,42.09,42.18,42.07,42.11,64766.0,37.8548,37.9357,37.8368,37.8728,64766.0
2016-06-02 09:50:00,42.12,42.2,42.08,42.19,69169.0,37.8817,37.9537,37.8458,37.9447,69169.0
2016-06-02 09:55:00,42.19,42.44,42.19,42.43,96883.0,37.9447,38.1695,37.9447,38.1606,96883.0
2016-06-02 10:00:00,42.4,42.41,42.27,42.32,68953.0,38.1336,38.1426,38.0167,38.0616,68953.0
2016-06-02 10:05:00,42.32,42.41,42.31,42.37,36756.0,38.0616,38.1426,38.0526,38.1066,36756.0
2016-06-02 10:10:00,42.37,42.37,42.25,42.27,112288.0,38.1066,38.1066,37.9987,38.0167,112288.0
2016-06-02 10:15:00,42.27,42.35,42.25,42.32,30278.0,38.0167,38.0886,37.9987,38.0616,30278.0
2016-06-02 10:20:00,42.32,42.36,42.3,42.35,39275.0,38.0616,38.0976,38.0436,38.0886,39275.0
2016-06-02 10:25:00,42.35,42.42,42.34,42.35,32978.0,38.0886,38.1516,38.0796,38.0886,32978.0
2016-06-02 10:30:00,42.34,42.39,42.32,42.36,131384.0,38.0796,38.1246,38.0616,38.0976,131384.0
2016-06-02 10:35:00,42.36,42.39,42.3,42.38,28933.0,38.0976,38.1246,38.0436,38.1156,28933.0
2016-06-02 10:40:00,42.38,42.38,42.32,42.33,19703.0,38.1156,38.1156,38.0616,38.0706,19703.0
2016-06-02 10:45:00,42.34,42.35,42.3,42.31,24704.0,38.0796,38.0886,38.0436,38.0526,24704.0
2016-06-02 10:50:00,42.3,42.36,42.28,42.35,30247.0,38.0436,38.0976,38.0256,38.0886,30247.0
2016-06-02 10:55:00,42.36,42.36,42.32,42.32,25395.0,38.0976,38.0976,38.0616,38.0616,25395.0
2016-06-02 11:00:00,42.32,42.38,42.29,42.37,55685.0,38.0616,38.1156,38.0346,38.1066,55685.0
2016-06-02 11:05:00,42.37,42.44,42.36,42.44,49478.0,38.1066,38.1695,38.0976,38.1695,49478.0
2016-06-02 11:10:00,42.44,42.45,42.33,42.34,47844.0,38.1695,38.1785,38.0706,38.0796,47844.0
2016-06-02 11:15:00,42.33,42.42,42.32,42.42,56582.0,38.0706,38.1516,38.0616,38.1516,56582.0
2016-06-02 11:20:00,42.42,42.54,42.4,42.54,69332.0,38.1516,38.2595,38.1336,38.2595,69332.0
2016-06-02 11:25:00,42.54,42.55,42.49,42.52,128427.0,38.2595,38.2685,38.2145,38.2415,128427.0
2016-06-02 11:30:00,42.51,42.51,42.47,42.48,37420.0,38.2325,38.2325,38.1965,38.2055,37420.0
2016-06-02 11:35:00,42.47,42.51,42.47,42.51,44749.0,38.1965,38.2325,38.1965,38.2325,44749.0
2016-06-02 11:40:00,42.51,42.57,42.49,42.57,45149.0,38.2325,38.2865,38.2145,38.2865,45149.0
2016-06-02 11:45:00,42.57,42.62,42.55,42.59,114606.0,38.2865,38.3314,38.2685,38.3045,114606.0
2016-06-02 11:50:00,42.59,42.6,42.53,42.55,25808.0,38.3045,38.3134,38.2505,38.2685,25808.0
2016-06-02 11:55:00,42.54,42.62,42.54,42.56,50948.0,38.2595,38.3314,38.2595,38.2775,50948.0
2016-06-02 12:00:00,42.57,42.57,42.51,42.51,36941.0,38.2865,38.2865,38.2325,38.2325,36941.0
2016-06-02 12:05:00,42.52,42.54,42.5,42.52,25984.0,38.2415,38.2595,38.2235,38.2415,25984.0
2016-06-02 12:10:00,42.52,42.55,42.51,42.53,23801.0,38.2415,38.2685,38.2325,38.2505,23801.0
2016-06-02 12:15:00,42.53,42.55,42.51,42.51,26545.0,38.2505,38.2685,38.2325,38.2325,26545.0
2016-06-02 12:20:00,42.51,42.51,42.41,42.41,59366.0,38.2325,38.2325,38.1426,38.1426,59366.0
2016-06-02 12:25:00,42.41,42.41,42.37,42.37,29360.0,38.1426,38.1426,38.1066,38.1066,29360.0
2016-06-02 12:30:00,42.37,42.41,42.35,42.4,29129.0,38.1066,38.1426,38.0886,38.1336,29129.0
2016-06-02 12:35:00,42.39,42.4,42.35,42.37,22932.0,38.1246,38.1336,38.0886,38.1066,22932.0
2016-06-02 12:40:00,42.36,42.39,42.35,42.37,22810.0,38.0976,38.1246,38.0886,38.1066,22810.0
2016-06-02 12:45:00,42.38,42.4,42.37,42.4,35112.0,38.1156,38.1336,38.1066,38.1336,35112.0
2016-06-02 12:50:00,42.4,42.43,42.39,42.43,16018.0,38.1336,38.1606,38.1246,38.1606,16018.0
2016-06-02 12:55:00,42.42,42.42,42.4,42.41,17140.0,38.1516,38.1516,38.1336,38.1426,17140.0
2016-06-02 13:00:00,42.41,42.42,42.36,42.36,18663.0,38.1426,38.1516,38.0976,38.0976,18663.0
2016-06-02 13:05:00,42.36,42.38,42.33,42.37,44408.0,38.0976,38.1156,38.0706,38.1066,44408.0
2016-06-02 13:10:00,42.37,42.38,42.36,42.36,30772.0,38.1066,38.1156,38.0976,38.0976,30772.0
2016-06-02 13:15:00,42.36,42.36,42.31,42.32,39747.0,38.0976,38.0976,38.0526,38.0616,39747.0
2016-06-02 13:20:00,42.32,42.34,42.29,42.34,38420.0,38.0616,38.0796,38.0346,38.0796,38420.0
2016-06-02 13:25:00,42.33,42.37,42.32,42.35,25536.0,38.0706,38.1066,38.0616,38.0886,25536.0
2016-06-02 13:30:00,42.35,42.36,42.3,42.3,21802.0,38.0886,38.0976,38.0436,38.0436,21802.0
2016-06-02 13:35:00,42.3,42.32,42.29,42.29,32683.0,38.0436,38.0616,38.0346,38.0346,32683.0
2016-06-02 13:40:00,42.3,42.34,42.29,42.34,43501.0,38.0436,38.0796,38.0346,38.0796,43501.0
2016-06-02 13:45:00,42.34,42.36,42.34,42.35,9442.0,38.0796,38.0976,38.0796,38.0886,9442.0
2016-06-02 13:50:00,42.36,42.37,42.34,42.34,31534.0,38.0976,38.1066,38.0796,38.0796,31534.0
2016-06-02 13:55:00,42.34,42.35,42.33,42.35,41025.0,38.0796,38.0886,38.0706,38.0886,41025.0
2016-06-02 14:00:00,42.34,42.37,42.31,42.32,25884.0,38.0796,38.1066,38.0526,38.0616,25884.0
2016-06-02 14:05:00,42.31,42.33,42.31,42.33,29625.0,38.0526,38.0706,38.0526,38.0706,29625.0
2016-06-02 14:10:00,42.32,42.33,42.3,42.3,20190.0,38.0616,38.0706,38.0436,38.0436,20190.0
2016-06-02 14:15:00,42.31,42.32,42.3,42.3,34318.0,38.0526,38.0616,38.0436,38.0436,34318.0
2016-06-02 14:20:00,42.3,42.31,42.29,42.29,18240.0,38.0436,38.0526,38.0346,38.0346,18240.0
2016-06-02 14:25:00,42.29,42.32,42.26,42.26,59182.0,38.0346,38.0616,38.0077,38.0077,59182.0
2016-06-02 14:30:00,42.26,42.29,42.25,42.25,36299.0,38.0077,38.0346,37.9987,37.9987,36299.0
2016-06-02 14:35:00,42.25,42.26,42.23,42.24,46828.0,37.9987,38.0077,37.9807,37.9897,46828.0
2016-06-02 14:40:00,42.23,42.24,42.23,42.23,26077.0,37.9807,37.9897,37.9807,37.9807,26077.0
2016-06-02 14:45:00,42.23,42.24,42.21,42.21,30206.0,37.9807,37.9897,37.9627,37.9627,30206.0
2016-06-02 14:50:00,42.22,42.26,42.21,42.26,36594.0,37.9717,38.0077,37.9627,38.0077,36594.0
2016-06-02 14:55:00,42.26,42.29,42.25,42.29,25604.0,38.0077,38.0346,37.9987,38.0346,25604.0
2016-06-02 15:00:00,42.29,42.32,42.28,42.28,47767.0,38.0346,38.0616,38.0256,38.0256,47767.0
2016-06-02 15:05:00,42.29,42.29,42.24,42.24,37418.0,38.0346,38.0346,37.9897,37.9897,37418.0
2016-06-02 15:10:00,42.24,42.26,42.2,42.2,44434.0,37.9897,38.0077,37.9537,37.9537,44434.0
2016-06-02 15:15:00,42.2,42.23,42.18,42.19,46373.0,37.9537,37.9807,37.9357,37.9447,46373.0
2016-06-02 15:20:00,42.2,42.21,42.19,42.21,46775.0,37.9537,37.9627,37.9447,37.9627,46775.0
2016-06-02 15:25:00,42.21,42.21,42.18,42.19,47457.0,37.9627,37.9627,37.9357,37.9447,47457.0
2016-06-02 15:30:00,42.18,42.22,42.18,42.2,100520.0,37.9357,37.9717,37.9357,37.9537,100520.0
2016-06-02 15:35:00,42.2,42.24,42.19,42.2,58904.0,37.9537,37.9897,37.9447,37.9537,58904.0
2016-06-02 15:40:00,42.2,42.22,42.19,42.19,71693.0,37.9537,37.9717,37.9447,37.9447,71693.0
2016-06-02 15:45:00,42.19,42.21,42.15,42.18,109511.0,37.9447,37.9627,37.9087,37.9357,109511.0
2016-06-02 15:50:00,42.18,42.21,42.18,42.18,85239.0,37.9357,37.9627,37.9357,37.9357,85239.0
2016-06-02 15:55:00,42.19,42.19,42.13,42.17,215473.0,37.9447,37.9447,37.8907,37.9267,215473.0
2016-06-03 09:30:00,41.91,41.97,41.54,41.55,180031.0,37.6929,37.7468,37.3601,37.3691,180031.0
2016-06-03 09:35:00,41.55,41.57,41.23,41.34,149639.0,37.3691,37.3871,37.0813,37.1802,149639.0
2016-06-03 09:40:00,41.35,41.38,41.24,41.34,89049.0,37.1892,37.2162,37.0903,37.1802,89049.0
2016-06-03 09:45:00,41.36,41.36,41.15,41.21,147866.0,37.1982,37.1982,37.0094,37.0633,147866.0
2016-06-03 09:50:00,41.19,41.28,41.14,41.2,131398.0,37.0453,37.1263,37.0004,37.0543,131398.0
2016-06-03 09:55:00,41.21,41.35,41.19,41.27,65444.0,37.0633,37.1892,37.0453,37.1173,65444.0
2016-06-03 10:00:00,41.27,41.27,41.11,41.16,83412.0,37.1173,37.1173,36.9734,37.0183,83412.0
2016-06-03 10:05:00,41.15,41.21,41.12,41.15,84963.0,37.0094,37.0633,36.9824,37.0094,84963.0
2016-06-03 10:10:00,41.14,41.33,41.14,41.33,70588.0,37.0004,37.1712,37.0004,37.1712,70588.0
2016-06-03 10:15:00,41.33,41.36,41.23,41.25,70867.0,37.1712,37.1982,37.0813,37.0993,70867.0
2016-06-03 10:20:00,41.25,41.28,41.19,41.26,55759.0,37.0993,37.1263,37.0453,37.1083,55759.0
2016-06-03 10:25:00,41.25,41.28,41.21,41.22,43820.0,37.0993,37.1263,37.0633,37.0723,43820.0
2016-06-03 10:30:00,41.21,41.27,41.17,41.27,52108.0,37.0633,37.1173,37.0273,37.1173,52108.0
2016-06-03 10:35:00,41.26,41.35,41.26,41.34,123741.0,37.1083,37.1892,37.1083,37.1802,123741.0
2016-06-03 10:40:00,41.34,41.36,41.29,41.31,65341.0,37.1802,37.1982,37.1353,37.1533,65341.0
2016-06-03 10:45:00,41.31,41.37,41.3,41.37,83950.0,37.1533,37.2072,37.1443,37.2072,83950.0
2016-06-03 10:50:00,41.36,41.43,41.35,41.4,88625.0,37.1982,37.2612,37.1892,37.2342,88625.0
2016-06-03 10:55:00,41.4,41.4,41.32,41.33,53478.0,37.2342,37.2342,37.1622,37.1712,53478.0
2016-06-03 11:00:00,41.33,41.42,41.31,41.41,49436.0,37.1712,37.2522,37.1533,37.2432,49436.0
2016-06-03 11:05:00,41.41,41.5,41.41,41.49,73578.0,37.2432,37.3241,37.2432,37.3151,73578.0
2016-06-03 11:10:00,41.48,41.53,41.41,41.41,51915.0,37.3061,37.3511,37.2432,37.2432,51915.0
2016-06-03 11:15:00,41.41,41.47,41.4,41.42,36288.0,37.2432,37.2972,37.2342,37.2522,36288.0
2016-06-03 11:20:00,41.41,41.49,41.39,41.47,30794.0,37.2432,37.3151,37.2252,37.2972,30794.0
2016-06-03 11:25:00,41.46,41.53,41.46,41.51,41977.0,37.2882,37.3511,37.2882,37.3331,41977.0
2016-06-03 11:30:00,41.51,41.57,41.49,41.55,29164.0,37.3331,37.3871,37.3151,37.3691,29164.0
2016-06-03 11:35:00,41.55,41.56,41.47,41.54,33840.0,37.3691,37.3781,37.2972,37.3601,33840.0
2016-06-03 11:40:00,41.54,41.61,41.54,41.61,42878.0,37.3601,37.4231,37.3601,37.4231,42878.0
2016-06-03 11:45:00,41.61,41.63,41.58,41.63,44500.0,37.4231,37.4411,37.3961,37.4411,44500.0
2016-06-03 11:50:00,41.64,41.64,41.58,41.6,28641.0,37.45,37.45,37.3961,37.4141,28641.0
2016-06-03 11:55:00,41.59,41.66,41.59,41.64,25556.0,37.4051,37.468,37.4051,37.45,25556.0
2016-06-03 12:00:00,41.65,41.68,41.62,41.63,38743.0,37.459,37.486,37.4321,37.4411,38743.0
2016-06-03 12:05:00,41.63,41.64,41.59,41.59,13952.0,37.4411,37.45,37.4051,37.4051,13952.0
2016-06-03 12:10:00,41.59,41.63,41.59,41.6,45810.0,37.4051,37.4411,37.4051,37.4141,45810.0
2016-06-03 12:15:00,41.61,41.61,41.56,41.57,20875.0,37.4231,37.4231,37.3781,37.3871,20875.0
2016-06-03 12:20:00,41.57,41.59,41.55,41.59,30293.0,37.3871,37.4051,37.3691,37.4051,30293.0
2016-06-03 12:25:00,41.58,41.59,41.51,41.51,37095.0,37.3961,37.4051,37.3331,37.3331,37095.0
2016-06-03 12:30:00,41.51,41.55,41.5,41.54,35590.0,37.3331,37.3691,37.3241,37.3601,35590.0
2016-06-03 12:35:00,41.53,41.54,41.44,41.47,27607.0,37.3511,37.3601,37.2702,37.2972,27607.0
2016-06-03 12:40:00,41.47,41.53,41.47,41.51,26705.0,37.2972,37.3511,37.2972,37.3331,26705.0
2016-06-03 12:45:00,41.51,41.51,41.42,41.49,36399.0,37.3331,37.3331,37.2522,37.3151,36399.0
2016-06-03 12:50:00,41.48,41.52,41.48,41.49,27423.0,37.3061,37.3421,37.3061,37.3151,27423.0
2016-06-03 12:55:00,41.5,41.53,41.47,41.52,31632.0,37.3241,37.3511,37.2972,37.3421,31632.0
2016-06-03 13:00:00,41.52,41.53,41.49,41.52,17688.0,37.3421,37.3511,37.3151,37.3421,17688.0
2016-06-03 13:05:00,41.52,41.62,41.51,41.61,31496.0,37.3421,37.4321,37.3331,37.4231,31496.0
2016-06-03 13:10:00,41.61,41.61,41.59,41.6,12869.0,37.4231,37.4231,37.4051,37.4141,12869.0
2016-06-03 13:15:00,41.59,41.66,41.59,41.64,45967.0,37.4051,37.468,37.4051,37.45,45967.0
2016-06-03 13:20:00,41.65,41.67,41.6,41.64,29215.0,37.459,37.477,37.4141,37.45,29215.0
2016-06-03 13:25:00,41.65,41.66,41.57,41.58,29656.0,37.459,37.468,37.3871,37.3961,29656.0
2016-06-03 13:30:00,41.58,41.59,41.56,41.58,46052.0,37.3961,37.4051,37.3781,37.3961,46052.0
2016-06-03 13:35:00,41.57,41.62,41.56,41.57,37828.0,37.3871,37.4321,37.3781,37.3871,37828.0
2016-06-03 13:40:00,41.57,41.61,41.57,41.61,23202.0,37.3871,37.4231,37.3871,37.4231,23202.0
2016-06-03 13:45:00,41.61,41.64,41.61,41.62,32218.0,37.4231,37.45,37.4231,37.4321,32218.0
2016-06-03 13:50:00,41.62,41.66,41.61,41.61,26091.0,37.4321,37.468,37.4231,37.4231,26091.0
2016-06-03 13:55:00,41.61,41.68,41.6,41.68,27421.0,37.4231,37.486,37.4141,37.486,27421.0
2016-06-03 14:00:00,41.68,41.68,41.6,41.62,43175.0,37.486,37.486,37.4141,37.4321,43175.0
2016-06-03 14:05:00,41.62,41.63,41.58,41.58,35727.0,37.4321,37.4411,37.3961,37.3961,35727.0
2016-06-03 14:10:00,41.59,41.64,41.59,41.6,33489.0,37.4051,37.45,37.4051,37.4141,33489.0
2016-06-03 14:15:00,41.6,41.61,41.55,41.59,28356.0,37.4141,37.4231,37.3691,37.4051,28356.0
2016-06-03 14:20:00,41.59,41.62,41.53,41.62,42357.0,37.4051,37.4321,37.3511,37.4321,42357.0
2016-06-03 14:25:00,41.62,41.62,41.53,41.6,35252.0,37.4321,37.4321,37.3511,37.4141,35252.0
2016-06-03 14:30:00,41.6,41.65,41.6,41.64,33002.0,37.4141,37.459,37.4141,37.45,33002.0
2016-06-03 14:35:00,41.64,41.71,41.6,41.7,47644.0,37.45,37.513,37.4141,37.504,47644.0
2016-06-03 14:40:00,41.7,41.73,41.68,41.69,43551.0,37.504,37.531,37.486,37.495,43551.0
2016-06-03 14:45:00,41.69,41.71,41.67,41.68,41690.0,37.495,37.513,37.477,37.486,41690.0
2016-06-03 14:50:00,41.68,41.81,41.68,41.81,37250.0,37.486,37.6029,37.486,37.6029,37250.0
2016-06-03 14:55:00,41.82,41.82,41.75,41.78,82689.0,37.6119,37.6119,37.549,37.576,82689.0
2016-06-03 15:00:00,41.77,41.78,41.71,41.72,42326.0,37.567,37.576,37.513,37.522,42326.0
2016-06-03 15:05:00,41.73,41.75,41.68,41.74,48212.0,37.531,37.549,37.486,37.54,48212.0
2016-06-03 15:10:00,41.74,41.77,41.7,41.76,48740.0,37.54,37.567,37.504,37.558,48740.0
2016-06-03 15:15:00,41.77,41.78,41.73,41.74,45616.0,37.567,37.576,37.531,37.54,45616.0
2016-06-03 15:20:00,41.74,41.79,41.73,41.77,63009.0,37.54,37.585,37.531,37.567,63009.0
2016-06-03 15:25:00,41.77,41.8,41.75,41.77,59032.0,37.567,37.5939,37.549,37.567,59032.0
2016-06-03 15:30:00,41.77,41.77,41.73,41.75,63226.0,37.567,37.567,37.531,37.549,63226.0
2016-06-03 15:35:00,41.74,41.8,41.74,41.8,60167.0,37.54,37.5939,37.54,37.5939,60167.0
2016-06-03 15:40:00,41.8,41.83,41.77,41.77,124746.0,37.5939,37.6209,37.567,37.567,124746.0
2016-06-03 15:45:00,41.77,41.79,41.73,41.74,135001.0,37.567,37.585,37.531,37.54,135001.0
2016-06-03 15:50:00,41.74,41.78,41.74,41.75,105210.0,37.54,37.576,37.54,37.549,105210.0
2016-06-03 15:55:00,41.76,41.76,41.67,41.7,245496.0,37.558,37.558,37.477,37.504,245496.0
2016-06-06 09:30:00,41.5,41.6,41.44,41.58,95438.0,37.4135,37.5036,37.3594,37.4856,95438.0
2016-06-06 09:35:00,41.58,41.58,41.31,41.31,120940.0,37.4856,37.4856,37.2422,37.2422,120940.0
2016-06-06 09:40:00,41.3,41.4,41.21,41.35,126499.0,37.2332,37.3233,37.152,37.2783,126499.0
2016-06-06 09:45:00,41.36,41.52,41.33,41.5,51222.0,37.2873,37.4315,37.2602,37.4135,51222.0
2016-06-06 09:50:00,41.51,41.56,41.43,41.48,48383.0,37.4225,37.4676,37.3504,37.3955,48383.0
2016-06-06 09:55:00,41.47,41.53,41.46,41.46,39915.0,37.3864,37.4405,37.3774,37.3774,39915.0
2016-06-06 10:00:00,41.46,41.53,41.45,41.52,34676.0,37.3774,37.4405,37.3684,37.4315,34676.0
2016-06-06 10:05:00,41.52,41.57,41.51,41.56,66842.0,37.4315,37.4766,37.4225,37.4676,66842.0
2016-06-06 10:10:00,41.55,41.55,41.42,41.43,38144.0,37.4586,37.4586,37.3414,37.3504,38144.0
2016-06-06 10:15:00,41.44,41.52,41.42,41.5,40358.0,37.3594,37.4315,37.3414,37.4135,40358.0
2016-06-06 10:20:00,41.5,41.59,41.49,41.55,32993.0,37.4135,37.4946,37.4045,37.4586,32993.0
2016-06-06 10:25:00,41.56,41.58,41.5,41.5,32867.0,37.4676,37.4856,37.4135,37.4135,32867.0
2016-06-06 10:30:00,41.51,41.59,41.5,41.59,24798.0,37.4225,37.4946,37.4135,37.4946,24798.0
2016-06-06 10:35:00,41.59,41.66,41.58,41.65,38464.0,37.4946,37.5577,37.4856,37.5487,38464.0
2016-06-06 10:40:00,41.65,41.73,41.65,41.72,47899.0,37.5487,37.6208,37.5487,37.6118,47899.0
2016-06-06 10:45:00,41.72,41.77,41.7,41.74,31763.0,37.6118,37.6569,37.5938,37.6299,31763.0
2016-06-06 10:50:00,41.75,41.78,41.72,41.78,42428.0,37.6389,37.6659,37.6118,37.6659,42428.0
2016-06-06 10:55:00,41.78,41.86,41.78,41.83,69493.0,37.6659,37.738,37.6659,37.711,69493.0
2016-06-06 11:00:00,41.83,41.83,41.75,41.8,58063.0,37.711,37.711,37.6389,37.6839,58063.0
2016-06-06 11:05:00,41.8,41.81,41.73,41.76,25951.0,37.6839,37.693,37.6208,37.6479,25951.0
2016-06-06 11:10:00,41.76,41.77,41.67,41.67,44200.0,37.6479,37.6569,37.5667,37.5667,44200.0
2016-06-06 11:15:00,41.68,41.68,41.62,41.65,32436.0,37.5758,37.5758,37.5217,37.5487,32436.0
2016-06-06 11:20:00,41.65,41.67,41.63,41.67,28305.0,37.5487,37.5667,37.5307,37.5667,28305.0
2016-06-06 11:25:00,41.66,41.67,41.6,41.61,25457.0,37.5577,37.5667,37.5036,37.5127,25457.0
2016-06-06 11:30:00,41.61,41.65,41.6,41.62,31567.0,37.5127,37.5487,37.5036,37.5217,31567.0
2016-06-06 11:35:00,41.61,41.69,41.61,41.68,25295.0,37.5127,37.5848,37.5127,37.5758,25295.0
2016-06-06 11:40:00,41.68,41.7,41.63,41.65,23117.0,37.5758,37.5938,37.5307,37.5487,23117.0
2016-06-06 11:45:00,41.65,41.66,41.63,41.63,19218.0,37.5487,37.5577,37.5307,37.5307,19218.0
2016-06-06 11:50:00,41.64,41.65,41.62,41.62,16291.0,37.5397,37.5487,37.5217,37.5217,16291.0
2016-06-06 11:55:00,41.63,41.63,41.56,41.58,26264.0,37.5307,37.5307,37.4676,37.4856,26264.0
2016-06-06 12:00:00,41.58,41.59,41.53,41.54,24165.0,37.4856,37.4946,37.4405,37.4496,24165.0
2016-06-06 12:05:00,41.55,41.56,41.51,41.53,20995.0,37.4586,37.4676,37.4225,37.4405,20995.0
2016-06-06 12:10:00,41.53,41.56,41.53,41.55,21655.0,37.4405,37.4676,37.4405,37.4586,21655.0
2016-06-06 12:15:00,41.56,41.6,41.55,41.56,43128.0,37.4676,37.5036,37.4586,37.4676,43128.0
2016-06-06 12:20:00,41.56,41.62,41.56,41.62,35788.0,37.4676,37.5217,37.4676,37.5217,35788.0
2016-06-06 12:25:00,41.63,41.66,41.57,41.61,222234.0,37.5307,37.5577,37.4766,37.5127,222234.0
2016-06-06 12:30:00,41.61,41.64,41.55,41.64,98110.0,37.5127,37.5397,37.4586,37.5397,98110.0
2016-06-06 12:35:00,41.64,41.67,41.61,41.64,23158.0,37.5397,37.5667,37.5127,37.5397,23158.0
2016-06-06 12:40:00,41.64,41.66,41.63,41.63,26058.0,37.5397,37.5577,37.5307,37.5307,26058.0
2016-06-06 12:45:00,41.62,41.64,41.55,41.55,21569.0,37.5217,37.5397,37.4586,37.4586,21569.0
2016-06-06 12:50:00,41.55,41.56,41.5,41.5,26341.0,37.4586,37.4676,37.4135,37.4135,26341.0
2016-06-06 12:55:00,41.5,41.57,41.46,41.57,38425.0,37.4135,37.4766,37.3774,37.4766,38425.0
2016-06-06 13:00:00,41.56,41.6,41.55,41.59,17697.0,37.4676,37.5036,37.4586,37.4946,17697.0
2016-06-06 13:05:00,41.6,41.65,41.59,41.65,25221.0,37.5036,37.5487,37.4946,37.5487,25221.0
2016-06-06 13:10:00,41.66,41.72,41.65,41.71,30674.0,37.5577,37.6118,37.5487,37.6028,30674.0
2016-06-06 13:15:00,41.71,41.72,41.68,41.69,20861.0,37.6028,37.6118,37.5758,37.5848,20861.0
2016-06-06 13:20:00,41.7,41.75,41.7,41.73,16571.0,37.5938,37.6389,37.5938,37.6208,16571.0
2016-06-06 13:25:00,41.73,41.75,41.72,41.74,14581.0,37.6208,37.6389,37.6118,37.6299,14581.0
2016-06-06 13:30:00,41.73,41.73,41.7,41.72,13911.0,37.6208,37.6208,37.5938,37.6118,13911.0
2016-06-06 13:35:00,41.72,41.73,41.67,41.69,20270.0,37.6118,37.6208,37.5667,37.5848,20270.0
2016-06-06 13:40:00,41.69,41.73,41.67,41.72,17562.0,37.5848,37.6208,37.5667,37.6118,17562.0
2016-06-06 13:45:00,41.72,41.75,41.71,41.72,13364.0,37.6118,37.6389,37.6028,37.6118,13364.0
2016-06-06 13:50:00,41.71,41.74,41.69,41.69,33483.0,37.6028,37.6299,37.5848,37.5848,33483.0
2016-06-06 13:55:00,41.7,41.7,41.66,41.69,34695.0,37.5938,37.5938,37.5577,37.5848,34695.0
2016-06-06 14:00:00,41.69,41.69,41.65,41.65,14088.0,37.5848,37.5848,37.5487,37.5487,14088.0
2016-06-06 14:05:00,41.65,41.67,41.61,41.65,44924.0,37.5487,37.5667,37.5127,37.5487,44924.0
2016-06-06 14:10:00,41.66,41.66,41.63,41.65,18724.0,37.5577,37.5577,37.5307,37.5487,18724.0
2016-06-06 14:15:00,41.65,41.7,41.64,41.68,29044.0,37.5487,37.5938,37.5397,37.5758,29044.0
2016-06-06 14:20:00,41.68,41.69,41.66,41.69,15043.0,37.5758,37.5848,37.5577,37.5848,15043.0
2016-06-06 14:25:00,41.69,41.71,41.67,41.68,13507.0,37.5848,37.6028,37.5667,37.5758,13507.0
2016-06-06 14:30:00,41.67,41.69,41.65,41.66,32559.0,37.5667,37.5848,37.5487,37.5577,32559.0
2016-06-06 14:35:00,41.66,41.69,41.66,41.68,16889.0,37.5577,37.5848,37.5577,37.5758,16889.0
2016-06-06 14:40:00,41.69,41.7,41.67,41.67,14552.0,37.5848,37.5938,37.5667,37.5667,14552.0
2016-06-06 14:45:00,41.67,41.72,41.67,41.71,40432.0,37.5667,37.6118,37.5667,37.6028,40432.0
2016-06-06 14:50:00,41.71,41.74,41.7,41.71,16727.0,37.6028,37.6299,37.5938,37.6028,16727.0
2016-06-06 14:55:00,41.71,41.73,41.69,41.73,22372.0,37.6028,37.6208,37.5848,37.6208,22372.0
2016-06-06 15:00:00,41.73,41.74,41.71,41.72,11833.0,37.6208,37.6299,37.6028,37.6118,11833.0
2016-06-06 15:05:00,41.72,41.76,41.72,41.73,23242.0,37.6118,37.6479,37.6118,37.6208,23242.0
2016-06-06 15:10:00,41.72,41.75,41.72,41.74,25508.0,37.6118,37.6389,37.6118,37.6299,25508.0
2016-06-06 15:15:00,41.75,41.77,41.73,41.77,32963.0,37.6389,37.6569,37.6208,37.6569,32963.0
2016-06-06 15:20:00,41.77,41.79,41.76,41.77,38338.0,37.6569,37.6749,37.6479,37.6569,38338.0
2016-06-06 15:25:00,41.78,41.79,41.77,41.77,24661.0,37.6659,37.6749,37.6569,37.6569,24661.0
2016-06-06 15:30:00,41.77,41.8,41.77,41.79,35297.0,37.6569,37.6839,37.6569,37.6749,35297.0
2016-06-06 15:35:00,41.79,41.8,41.77,41.8,48137.0,37.6749,37.6839,37.6569,37.6839,48137.0
2016-06-06 15:40:00,41.8,41.8,41.78,41.78,33073.0,37.6839,37.6839,37.6659,37.6659,33073.0
2016-06-06 15:45:00,41.78,41.78,41.75,41.77,65182.0,37.6659,37.6659,37.6389,37.6569,65182.0
2016-06-06 15:50:00,41.77,41.77,41.74,41.75,61550.0,37.6569,37.6569,37.6299,37.6389,61550.0
2016-06-06 15:55:00,41.76,41.8,41.75,41.79,156308.0,37.6479,37.6839,37.6389,37.6749,156308.0
2016-06-07 09:30:00,41.71,41.98,41.57,41.93,128520.0,37.6028,37.8462,37.4766,37.8011,128520.0
2016-06-07 09:35:00,41.95,42.28,41.94,42.2,187365.0,37.8192,38.1167,37.8102,38.0446,187365.0
2016-06-07 09:40:00,42.19,42.48,42.17,42.41,197454.0,38.0355,38.297,38.0175,38.2339,197454.0
2016-06-07 09:45:00,42.4,42.8,42.39,42.69,193074.0,38.2249,38.5855,38.2159,38.4863,193074.0
2016-06-07 09:50:00,42.67,42.8,42.59,42.8,145629.0,38.4683,38.5855,38.3962,38.5855,145629.0
2016-06-07 09:55:00,42.8,42.98,42.74,42.83,219485.0,38.5855,38.7478,38.5314,38.6125,219485.0
2016-06-07 10:00:00,42.84,42.99,42.81,42.96,140792.0,38.6215,38.7568,38.5945,38.7297,140792.0
2016-06-07 10:05:00,42.95,43.0,42.83,42.93,88407.0,38.7207,38.7658,38.6125,38.7027,88407.0
2016-06-07 10:10:00,42.93,43.06,42.89,43.05,103487.0,38.7027,38.8199,38.6666,38.8109,103487.0
2016-06-07 10:15:00,43.05,43.2,43.04,43.04,145628.0,38.8109,38.9461,38.8018,38.8018,145628.0
2016-06-07 10:20:00,43.04,43.26,43.02,43.22,105106.0,38.8018,39.0002,38.7838,38.9641,105106.0
2016-06-07 10:25:00,43.21,43.33,43.16,43.32,110202.0,38.9551,39.0633,38.91,39.0543,110202.0
2016-06-07 10:30:00,43.33,43.35,43.22,43.32,86364.0,39.0633,39.0813,38.9641,39.0543,86364.0
2016-06-07 10:35:00,43.33,43.39,43.32,43.37,90135.0,39.0633,39.1174,39.0543,39.0993,90135.0
2016-06-07 10:40:00,43.38,43.46,43.29,43.31,102722.0,39.1084,39.1805,39.0272,39.0453,102722.0
2016-06-07 10:45:00,43.31,43.34,43.16,43.16,87166.0,39.0453,39.0723,38.91,38.91,87166.0
2016-06-07 10:50:00,43.17,43.24,43.07,43.24,151496.0,38.919,38.9822,38.8289,38.9822,151496.0
2016-06-07 10:55:00,43.24,43.27,43.13,43.19,70412.0,38.9822,39.0092,38.883,38.9371,70412.0
2016-06-07 11:00:00,43.2,43.21,43.12,43.18,52005.0,38.9461,38.9551,38.874,38.9281,52005.0
2016-06-07 11:05:00,43.19,43.3,43.18,43.29,28062.0,38.9371,39.0362,38.9281,39.0272,28062.0
2016-06-07 11:10:00,43.29,43.34,43.21,43.21,90351.0,39.0272,39.0723,38.9551,38.9551,90351.0
2016-06-07 11:15:00,43.21,43.24,43.18,43.23,56145.0,38.9551,38.9822,38.9281,38.9731,56145.0
2016-06-07 11:20:00,43.23,43.24,43.14,43.16,56240.0,38.9731,38.9822,38.892,38.91,56240.0
2016-06-07 11:25:00,43.15,43.2,43.12,43.15,54641.0,38.901,38.9461,38.874,38.901,54641.0
2016-06-07 11:30:00,43.16,43.23,43.16,43.22,65831.0,38.91,38.9731,38.91,38.9641,65831.0
2016-06-07 11:35:00,43.22,43.28,43.2,43.28,26704.0,38.9641,39.0182,38.9461,39.0182,26704.0
2016-06-07 11:40:00,43.28,43.36,43.25,43.33,36785.0,39.0182,39.0903,38.9912,39.0633,36785.0
2016-06-07 11:45:00,43.32,43.34,43.25,43.27,24772.0,39.0543,39.0723,38.9912,39.0092,24772.0
2016-06-07 11:50:00,43.26,43.37,43.25,43.31,38074.0,39.0002,39.0993,38.9912,39.0453,38074.0
2016-06-07 11:55:00,43.32,43.34,43.25,43.27,33301.0,39.0543,39.0723,38.9912,39.0092,33301.0
2016-06-07 12:00:00,43.26,43.35,43.23,43.31,32387.0,39.0002,39.0813,38.9731,39.0453,32387.0
2016-06-07 12:05:00,43.31,43.37,43.3,43.3,33179.0,39.0453,39.0993,39.0362,39.0362,33179.0
2016-06-07 12:10:00,43.3,43.34,43.27,43.27,22066.0,39.0362,39.0723,39.0092,39.0092,22066.0
2016-06-07 12:15:00,43.28,43.31,43.2,43.2,38027.0,39.0182,39.0453,38.9461,38.9461,38027.0
2016-06-07 12:20:00,43.2,43.27,43.19,43.2,39877.0,38.9461,39.0092,38.9371,38.9461,39877.0
2016-06-07 12:25:00,43.21,43.23,43.17,43.17,29719.0,38.9551,38.9731,38.919,38.919,29719.0
2016-06-07 12:30:00,43.18,43.22,43.17,43.18,18294.0,38.9281,38.9641,38.919,38.9281,18294.0
2016-06-07 12:35:00,43.17,43.22,43.15,43.17,27902.0,38.919,38.9641,38.901,38.919,27902.0
2016-06-07 12:40:00,43.17,43.22,43.16,43.18,23365.0,38.919,38.9641,38.91,38.9281,23365.0
2016-06-07 12:45:00,43.19,43.22,43.15,43.15,31890.0,38.9371,38.9641,38.901,38.901,31890.0
2016-06-07 12:50:00,43.15,43.31,43.15,43.26,57648.0,38.901,39.0453,38.901,39.0002,57648.0
2016-06-07 12:55:00,43.25,43.27,43.23,43.23,25201.0,38.9912,39.0092,38.9731,38.9731,25201.0
2016-06-07 13:00:00,43.23,43.27,43.19,43.23,40279.0,38.9731,39.0092,38.9371,38.9731,40279.0
2016-06-07 13:05:00,43.23,43.24,43.17,43.2,31165.0,38.9731,38.9822,38.919,38.9461,31165.0
2016-06-07 13:10:00,43.19,43.24,43.17,43.2,30554.0,38.9371,38.9822,38.919,38.9461,30554.0
2016-06-07 13:15:00,43.19,43.22,43.18,43.19,24094.0,38.9371,38.9641,38.9281,38.9371,24094.0
2016-06-07 13:20:00,43.19,43.24,43.17,43.17,34509.0,38.9371,38.9822,38.919,38.919,34509.0
2016-06-07 13:25:00,43.18,43.23,43.15,43.19,51663.0,38.9281,38.9731,38.901,38.9371,51663.0
2016-06-07 13:30:00,43.2,43.2,43.15,43.15,25744.0,38.9461,38.9461,38.901,38.901,25744.0
2016-06-07 13:35:00,43.14,43.15,43.1,43.11,29141.0,38.892,38.901,38.8559,38.865,29141.0
2016-06-07 13:40:00,43.11,43.17,43.1,43.14,27642.0,38.865,38.919,38.8559,38.892,27642.0
2016-06-07 13:45:00,43.15,43.22,43.12,43.2,87321.0,38.901,38.9641,38.874,38.9461,87321.0
2016-06-07 13:50:00,43.19,43.2,43.15,43.15,34479.0,38.9371,38.9461,38.901,38.901,34479.0
2016-06-07 13:55:00,43.16,43.16,43.1,43.1,38153.0,38.91,38.91,38.8559,38.8559,38153.0
2016-06-07 14:00:00,43.11,43.15,43.1,43.14,63158.0,38.865,38.901,38.8559,38.892,63158.0
2016-06-07 14:05:00,43.14,43.18,43.14,43.16,54868.0,38.892,38.9281,38.892,38.91,54868.0
2016-06-07 14:10:00,43.17,43.2,43.13,43.19,47264.0,38.919,38.9461,38.883,38.9371,47264.0
2016-06-07 14:15:00,43.18,43.23,43.14,43.14,48269.0,38.9281,38.9731,38.892,38.892,48269.0
2016-06-07 14:20:00,43.14,43.14,43.09,43.12,89350.0,38.892,38.892,38.8469,38.874,89350.0
2016-06-07 14:25:00,43.12,43.18,43.1,43.11,103720.0,38.874,38.9281,38.8559,38.865,103720.0
2016-06-07 14:30:00,43.11,43.12,43.06,43.07,57379.0,38.865,38.874,38.8199,38.8289,57379.0
2016-06-07 14:35:00,43.07,43.11,43.06,43.11,97683.0,38.8289,38.865,38.8199,38.865,97683.0
2016-06-07 14:40:00,43.11,43.2,43.1,43.18,52903.0,38.865,38.9461,38.8559,38.9281,52903.0
2016-06-07 14:45:00,43.18,43.21,43.14,43.15,69733.0,38.9281,38.9551,38.892,38.901,69733.0
2016-06-07 14:50:00,43.14,43.19,43.14,43.14,35178.0,38.892,38.9371,38.892,38.892,35178.0
2016-06-07 14:55:00,43.14,43.16,43.06,43.07,90551.0,38.892,38.91,38.8199,38.8289,90551.0
2016-06-07 15:00:00,43.08,43.13,43.07,43.09,58168.0,38.8379,38.883,38.8289,38.8469,58168.0
2016-06-07 15:05:00,43.09,43.21,43.09,43.17,59974.0,38.8469,38.9551,38.8469,38.919,59974.0
2016-06-07 15:10:00,43.16,43.17,43.13,43.14,33666.0,38.91,38.919,38.883,38.892,33666.0
2016-06-07 15:15:00,43.14,43.14,43.11,43.12,40056.0,38.892,38.892,38.865,38.874,40056.0
2016-06-07 15:20:00,43.11,43.13,43.09,43.12,74854.0,38.865,38.883,38.8469,38.874,74854.0
2016-06-07 15:25:00,43.12,43.15,43.11,43.14,57705.0,38.874,38.901,38.865,38.892,57705.0
2016-06-07 15:30:00,43.14,43.16,43.09,43.14,65295.0,38.892,38.91,38.8469,38.892,65295.0
2016-06-07 15:35:00,43.14,43.14,43.07,43.09,68817.0,38.892,38.892,38.8289,38.8469,68817.0
2016-06-07 15:40:00,43.09,43.1,43.04,43.05,83075.0,38.8469,38.8559,38.8018,38.8109,83075.0
2016-06-07 15:45:00,43.04,43.07,42.99,43.0,126406.0,38.8018,38.8289,38.7568,38.7658,126406.0
2016-06-07 15:50:00,43.0,43.05,42.99,43.03,148023.0,38.7658,38.8109,38.7568,38.7928,148023.0
2016-06-07 15:55:00,43.03,43.07,43.0,43.07,299592.0,38.7928,38.8289,38.7658,38.8289,299592.0
2016-06-08 09:30:00,43.33,43.52,43.09,43.3,212191.0,39.0633,39.2346,38.8469,39.0362,212191.0
2016-06-08 09:35:00,43.3,43.35,43.05,43.25,188313.0,39.0362,39.0813,38.8109,38.9912,188313.0
2016-06-08 09:40:00,43.24,43.26,43.13,43.22,95972.0,38.9822,39.0002,38.883,38.9641,95972.0
2016-06-08 09:45:00,43.21,43.58,43.18,43.58,119723.0,38.9551,39.2887,38.9281,39.2887,119723.0
2016-06-08 09:50:00,43.56,43.77,43.52,43.75,88744.0,39.2706,39.46,39.2346,39.4419,88744.0
2016-06-08 09:55:00,43.73,43.73,43.57,43.63,58574.0,39.4239,39.4239,39.2797,39.3337,58574.0
2016-06-08 10:00:00,43.62,43.62,43.43,43.45,47224.0,39.3247,39.3247,39.1534,39.1715,47224.0
2016-06-08 10:05:00,43.46,43.48,43.37,43.45,44821.0,39.1805,39.1985,39.0993,39.1715,44821.0
2016-06-08 10:10:00,43.44,43.68,43.43,43.67,138365.0,39.1625,39.3788,39.1534,39.3698,138365.0
2016-06-08 10:15:00,43.66,43.74,43.6,43.71,49637.0,39.3608,39.4329,39.3067,39.4059,49637.0
2016-06-08 10:20:00,43.71,43.9,43.68,43.87,76523.0,39.4059,39.5772,39.3788,39.5501,76523.0
2016-06-08 10:25:00,43.86,43.87,43.77,43.77,39374.0,39.5411,39.5501,39.46,39.46,39374.0
2016-06-08 10:30:00,43.77,43.83,43.76,43.79,33091.0,39.46,39.5141,39.4509,39.478,33091.0
2016-06-08 10:35:00,43.79,43.86,43.76,43.8,47957.0,39.478,39.5411,39.4509,39.487,47957.0
2016-06-08 10:40:00,43.8,43.82,43.77,43.82,29309.0,39.487,39.505,39.46,39.505,29309.0
2016-06-08 10:45:00,43.81,43.85,43.79,43.82,65991.0,39.496,39.5321,39.478,39.505,65991.0
2016-06-08 10:50:00,43.82,43.84,43.78,43.8,34375.0,39.505,39.5231,39.469,39.487,34375.0
2016-06-08 10:55:00,43.8,43.82,43.72,43.73,46304.0,39.487,39.505,39.4149,39.4239,46304.0
2016-06-08 11:00:00,43.72,43.79,43.59,43.59,69082.0,39.4149,39.478,39.2977,39.2977,69082.0
2016-06-08 11:05:00,43.6,43.62,43.24,43.3,258169.0,39.3067,39.3247,38.9822,39.0362,258169.0
2016-06-08 11:10:00,43.29,43.37,43.14,43.33,145490.0,39.0272,39.0993,38.892,39.0633,145490.0
2016-06-08 11:15:00,43.32,43.41,43.26,43.38,90483.0,39.0543,39.1354,39.0002,39.1084,90483.0
2016-06-08 11:20:00,43.38,43.39,43.22,43.26,80152.0,39.1084,39.1174,38.9641,39.0002,80152.0
2016-06-08 11:25:00,43.27,43.42,43.25,43.3,59751.0,39.0092,39.1444,38.9912,39.0362,59751.0
2016-06-08 11:30:00,43.32,43.46,43.32,43.44,36929.0,39.0543,39.1805,39.0543,39.1625,36929.0
2016-06-08 11:35:00,43.43,43.51,43.39,43.5,41492.0,39.1534,39.2256,39.1174,39.2165,41492.0
2016-06-08 11:40:00,43.5,43.54,43.44,43.53,33307.0,39.2165,39.2526,39.1625,39.2436,33307.0
2016-06-08 11:45:00,43.53,43.55,43.49,43.52,30436.0,39.2436,39.2616,39.2075,39.2346,30436.0
2016-06-08 11:50:00,43.52,43.56,43.49,43.55,30260.0,39.2346,39.2706,39.2075,39.2616,30260.0
2016-06-08 11:55:00,43.55,43.55,43.39,43.4,24642.0,39.2616,39.2616,39.1174,39.1264,24642.0
2016-06-08 12:00:00,43.39,43.43,43.33,43.42,17549.0,39.1174,39.1534,39.0633,39.1444,17549.0
2016-06-08 12:05:00,43.42,43.44,43.37,43.43,31282.0,39.1444,39.1625,39.0993,39.1534,31282.0
2016-06-08 12:10:00,43.43,43.54,43.43,43.54,29524.0,39.1534,39.2526,39.1534,39.2526,29524.0
2016-06-08 12:15:00,43.51,43.53,43.45,43.51,34100.0,39.2256,39.2436,39.1715,39.2256,34100.0
2016-06-08 12:20:00,43.5,43.52,43.47,43.52,20655.0,39.2165,39.2346,39.1895,39.2346,20655.0
2016-06-08 12:25:00,43.52,43.54,43.47,43.47,15227.0,39.2346,39.2526,39.1895,39.1895,15227.0
2016-06-08 12:30:00,43.48,43.53,43.47,43.51,20279.0,39.1985,39.2436,39.1895,39.2256,20279.0
2016-06-08 12:35:00,43.5,43.52,43.48,43.51,26817.0,39.2165,39.2346,39.1985,39.2256,26817.0
2016-06-08 12:40:00,43.52,43.52,43.49,43.5,13669.0,39.2346,39.2346,39.2075,39.2165,13669.0
2016-06-08 12:45:00,43.5,43.56,43.5,43.55,20092.0,39.2165,39.2706,39.2165,39.2616,20092.0
2016-06-08 12:50:00,43.55,43.56,43.51,43.54,19132.0,39.2616,39.2706,39.2256,39.2526,19132.0
2016-06-08 12:55:00,43.54,43.54,43.49,43.49,18212.0,39.2526,39.2526,39.2075,39.2075,18212.0
2016-06-08 13:00:00,43.5,43.55,43.5,43.52,18741.0,39.2165,39.2616,39.2165,39.2346,18741.0
2016-06-08 13:05:00,43.52,43.53,43.49,43.49,15589.0,39.2346,39.2436,39.2075,39.2075,15589.0
2016-06-08 13:10:00,43.49,43.52,43.48,43.51,18804.0,39.2075,39.2346,39.1985,39.2256,18804.0
2016-06-08 13:15:00,43.5,43.55,43.5,43.54,22526.0,39.2165,39.2616,39.2165,39.2526,22526.0
2016-06-08 13:20:00,43.53,43.54,43.45,43.48,14188.0,39.2436,39.2526,39.1715,39.1985,14188.0
2016-06-08 13:25:00,43.48,43.49,43.37,43.37,31851.0,39.1985,39.2075,39.0993,39.0993,31851.0
2016-06-08 13:30:00,43.37,43.4,43.36,43.38,37169.0,39.0993,39.1264,39.0903,39.1084,37169.0
2016-06-08 13:35:00,43.37,43.41,43.35,43.41,21622.0,39.0993,39.1354,39.0813,39.1354,21622.0
2016-06-08 13:40:00,43.4,43.41,43.36,43.36,28097.0,39.1264,39.1354,39.0903,39.0903,28097.0
2016-06-08 13:45:00,43.36,43.36,43.28,43.28,28117.0,39.0903,39.0903,39.0182,39.0182,28117.0
2016-06-08 13:50:00,43.27,43.3,43.26,43.27,25160.0,39.0092,39.0362,39.0002,39.0092,25160.0
2016-06-08 13:55:00,43.27,43.33,43.25,43.33,51159.0,39.0092,39.0633,38.9912,39.0633,51159.0
2016-06-08 14:00:00,43.33,43.34,43.3,43.33,40626.0,39.0633,39.0723,39.0362,39.0633,40626.0
2016-06-08 14:05:00,43.33,43.34,43.26,43.29,29406.0,39.0633,39.0723,39.0002,39.0272,29406.0
2016-06-08 14:10:00,43.28,43.3,43.25,43.26,30939.0,39.0182,39.0362,38.9912,39.0002,30939.0
2016-06-08 14:15:00,43.27,43.32,43.25,43.26,29666.0,39.0092,39.0543,38.9912,39.0002,29666.0
2016-06-08 14:20:00,43.26,43.29,43.24,43.28,27598.0,39.0002,39.0272,38.9822,39.0182,27598.0
2016-06-08 14:25:00,43.29,43.3,43.22,43.23,30011.0,39.0272,39.0362,38.9641,38.9731,30011.0
2016-06-08 14:30:00,43.23,43.3,43.22,43.29,40480.0,38.9731,39.0362,38.9641,39.0272,40480.0
2016-06-08 14:35:00,43.28,43.37,43.28,43.35,34753.0,39.0182,39.0993,39.0182,39.0813,34753.0
2016-06-08 14:40:00,43.34,43.38,43.34,43.37,27140.0,39.0723,39.1084,39.0723,39.0993,27140.0
2016-06-08 14:45:00,43.37,43.38,43.32,43.35,28018.0,39.0993,39.1084,39.0543,39.0813,28018.0
2016-06-08 14:50:00,43.35,43.43,43.35,43.41,43130.0,39.0813,39.1534,39.0813,39.1354,43130.0
2016-06-08 14:55:00,43.4,43.44,43.4,43.4,69945.0,39.1264,39.1625,39.1264,39.1264,69945.0
2016-06-08 15:00:00,43.4,43.47,43.4,43.45,48430.0,39.1264,39.1895,39.1264,39.1715,48430.0
2016-06-08 15:05:00,43.46,43.46,43.43,43.44,47701.0,39.1805,39.1805,39.1534,39.1625,47701.0
2016-06-08 15:10:00,43.45,43.47,43.41,43.46,42984.0,39.1715,39.1895,39.1354,39.1805,42984.0
2016-06-08 15:15:00,43.45,43.46,43.41,43.42,61381.0,39.1715,39.1805,39.1354,39.1444,61381.0
2016-06-08 15:20:00,43.41,43.42,43.37,43.4,40890.0,39.1354,39.1444,39.0993,39.1264,40890.0
2016-06-08 15:25:00,43.41,43.43,43.39,43.43,45160.0,39.1354,39.1534,39.1174,39.1534,45160.0
2016-06-08 15:30:00,43.43,43.5,43.42,43.48,55520.0,39.1534,39.2165,39.1444,39.1985,55520.0
2016-06-08 15:35:00,43.48,43.52,43.47,43.5,65888.0,39.1985,39.2346,39.1895,39.2165,65888.0
2016-06-08 15:40:00,43.5,43.53,43.47,43.5,83825.0,39.2165,39.2436,39.1895,39.2165,83825.0
2016-06-08 15:45:00,43.5,43.54,43.48,43.53,82934.0,39.2165,39.2526,39.1985,39.2436,82934.0
2016-06-08 15:50:00,43.52,43.55,43.5,43.52,96250.0,39.2346,39.2616,39.2165,39.2346,96250.0
2016-06-08 15:55:00,43.51,43.53,43.49,43.52,280169.0,39.2256,39.2436,39.2075,39.2346,280169.0
2016-06-09 09:30:00,43.46,43.79,43.43,43.65,93983.0,39.1805,39.478,39.1534,39.3518,93983.0
2016-06-09 09:35:00,43.67,43.71,43.5,43.55,53909.0,39.3698,39.4059,39.2165,39.2616,53909.0
2016-06-09 09:40:00,43.55,43.56,43.35,43.55,192951.0,39.2616,39.2706,39.0813,39.2616,192951.0
2016-06-09 09:45:00,43.55,43.87,43.55,43.84,233704.0,39.2616,39.5501,39.2616,39.5231,233704.0
2016-06-09 09:50:00,43.82,44.05,43.81,43.99,259314.0,39.505,39.7124,39.496,39.6583,259314.0
2016-06-09 09:55:00,43.98,44.09,43.91,44.06,316056.0,39.6493,39.7485,39.5862,39.7214,316056.0
2016-06-09 10:00:00,44.05,44.06,43.94,44.0,237009.0,39.7124,39.7214,39.6132,39.6673,237009.0
2016-06-09 10:05:00,44.0,44.2,43.95,44.12,274411.0,39.6673,39.8476,39.6222,39.7755,274411.0
2016-06-09 10:10:00,44.14,44.14,44.01,44.05,165889.0,39.7935,39.7935,39.6763,39.7124,165889.0
2016-06-09 10:15:00,44.04,44.23,44.04,44.18,58273.0,39.7034,39.8747,39.7034,39.8296,58273.0
2016-06-09 10:20:00,44.18,44.33,44.14,44.33,106684.0,39.8296,39.9648,39.7935,39.9648,106684.0
2016-06-09 10:25:00,44.32,44.32,44.24,44.26,50882.0,39.9558,39.9558,39.8837,39.9017,50882.0
2016-06-09 10:30:00,44.27,44.27,44.19,44.21,87533.0,39.9107,39.9107,39.8386,39.8566,87533.0
2016-06-09 10:35:00,44.2,44.23,44.13,44.14,34499.0,39.8476,39.8747,39.7845,39.7935,34499.0
2016-06-09 10:40:00,44.15,44.21,44.13,44.17,39722.0,39.8025,39.8566,39.7845,39.8206,39722.0
2016-06-09 10:45:00,44.18,44.22,44.16,44.2,32107.0,39.8296,39.8657,39.8116,39.8476,32107.0
2016-06-09 10:50:00,44.19,44.19,44.07,44.1,28056.0,39.8386,39.8386,39.7304,39.7575,28056.0
2016-06-09 10:55:00,44.1,44.11,44.05,44.1,23966.0,39.7575,39.7665,39.7124,39.7575,23966.0
2016-06-09 11:00:00,44.1,44.15,44.09,44.11,21337.0,39.7575,39.8025,39.7485,39.7665,21337.0
2016-06-09 11:05:00,44.1,44.14,44.04,44.06,35517.0,39.7575,39.7935,39.7034,39.7214,35517.0
2016-06-09 11:10:00,44.05,44.07,43.99,44.01,27942.0,39.7124,39.7304,39.6583,39.6763,27942.0
2016-06-09 11:15:00,44.02,44.13,44.01,44.11,47062.0,39.6853,39.7845,39.6763,39.7665,47062.0
2016-06-09 11:20:00,44.1,44.16,44.09,44.14,28465.0,39.7575,39.8116,39.7485,39.7935,28465.0
2016-06-09 11:25:00,44.13,44.22,44.13,44.22,19048.0,39.7845,39.8657,39.7845,39.8657,19048.0
2016-06-09 11:30:00,44.22,44.22,44.15,44.18,18636.0,39.8657,39.8657,39.8025,39.8296,18636.0
2016-06-09 11:35:00,44.17,44.22,44.16,44.19,16537.0,39.8206,39.8657,39.8116,39.8386,16537.0
2016-06-09 11:40:00,44.2,44.21,44.17,44.19,16339.0,39.8476,39.8566,39.8206,39.8386,16339.0
2016-06-09 11:45:00,44.2,44.2,44.13,44.16,28189.0,39.8476,39.8476,39.7845,39.8116,28189.0
2016-06-09 11:50:00,44.15,44.16,44.09,44.1,22054.0,39.8025,39.8116,39.7485,39.7575,22054.0
2016-06-09 11:55:00,44.1,44.1,44.02,44.06,23655.0,39.7575,39.7575,39.6853,39.7214,23655.0
2016-06-09 12:00:00,44.05,44.07,44.01,44.04,26072.0,39.7124,39.7304,39.6763,39.7034,26072.0
2016-06-09 12:05:00,44.03,44.11,44.02,44.06,52618.0,39.6944,39.7665,39.6853,39.7214,52618.0
2016-06-09 12:10:00,44.05,44.09,44.02,44.03,62699.0,39.7124,39.7485,39.6853,39.6944,62699.0
2016-06-09 12:15:00,44.04,44.05,43.98,43.98,24161.0,39.7034,39.7124,39.6493,39.6493,24161.0
2016-06-09 12:20:00,43.99,43.99,43.89,43.92,50678.0,39.6583,39.6583,39.5681,39.5952,50678.0
2016-06-09 12:25:00,43.91,43.95,43.87,43.91,83758.0,39.5862,39.6222,39.5501,39.5862,83758.0
2016-06-09 12:30:00,43.91,43.92,43.87,43.88,25264.0,39.5862,39.5952,39.5501,39.5591,25264.0
2016-06-09 12:35:00,43.88,43.95,43.88,43.93,30847.0,39.5591,39.6222,39.5591,39.6042,30847.0
2016-06-09 12:40:00,43.92,43.95,43.91,43.93,48261.0,39.5952,39.6222,39.5862,39.6042,48261.0
2016-06-09 12:45:00,43.93,43.97,43.89,43.94,27883.0,39.6042,39.6403,39.5681,39.6132,27883.0
2016-06-09 12:50:00,43.93,43.96,43.92,43.95,10643.0,39.6042,39.6313,39.5952,39.6222,10643.0
2016-06-09 12:55:00,43.96,43.99,43.91,43.93,14579.0,39.6313,39.6583,39.5862,39.6042,14579.0
2016-06-09 13:00:00,43.93,43.97,43.89,43.9,30893.0,39.6042,39.6403,39.5681,39.5772,30893.0
2016-06-09 13:05:00,43.9,43.92,43.88,43.91,13903.0,39.5772,39.5952,39.5591,39.5862,13903.0
2016-06-09 13:10:00,43.91,43.93,43.89,43.89,21559.0,39.5862,39.6042,39.5681,39.5681,21559.0
2016-06-09 13:15:00,43.9,44.0,43.89,43.96,27220.0,39.5772,39.6673,39.5681,39.6313,27220.0
2016-06-09 13:20:00,43.96,43.97,43.9,43.92,21189.0,39.6313,39.6403,39.5772,39.5952,21189.0
2016-06-09 13:25:00,43.91,43.92,43.87,43.89,18277.0,39.5862,39.5952,39.5501,39.5681,18277.0
2016-06-09 13:30:00,43.89,43.93,43.87,43.93,18072.0,39.5681,39.6042,39.5501,39.6042,18072.0
2016-06-09 13:35:00,43.94,43.94,43.9,43.92,20934.0,39.6132,39.6132,39.5772,39.5952,20934.0
2016-06-09 13:40:00,43.91,43.93,43.9,43.91,37209.0,39.5862,39.6042,39.5772,39.5862,37209.0
2016-06-09 13:45:00,43.91,43.94,43.9,43.91,15834.0,39.5862,39.6132,39.5772,39.5862,15834.0
2016-06-09 13:50:00,43.91,43.92,43.87,43.91,38646.0,39.5862,39.5952,39.5501,39.5862,38646.0
2016-06-09 13:55:00,43.91,43.93,43.87,43.93,30273.0,39.5862,39.6042,39.5501,39.6042,30273.0
2016-06-09 14:00:00,43.93,43.94,43.88,43.91,33409.0,39.6042,39.6132,39.5591,39.5862,33409.0
2016-06-09 14:05:00,43.92,43.92,43.84,43.85,28958.0,39.5952,39.5952,39.5231,39.5321,28958.0
2016-06-09 14:10:00,43.85,43.93,43.84,43.93,49019.0,39.5321,39.6042,39.5231,39.6042,49019.0
2016-06-09 14:15:00,43.95,43.95,43.87,43.9,36278.0,39.6222,39.6222,39.5501,39.5772,36278.0
2016-06-09 14:20:00,43.89,43.92,43.85,43.89,22902.0,39.5681,39.5952,39.5321,39.5681,22902.0
2016-06-09 14:25:00,43.89,43.95,43.88,43.89,24145.0,39.5681,39.6222,39.5591,39.5681,24145.0
2016-06-09 14:30:00,43.89,43.96,43.89,43.96,15563.0,39.5681,39.6313,39.5681,39.6313,15563.0
2016-06-09 14:35:00,43.96,43.97,43.93,43.96,14974.0,39.6313,39.6403,39.6042,39.6313,14974.0
2016-06-09 14:40:00,43.96,43.98,43.93,43.98,16545.0,39.6313,39.6493,39.6042,39.6493,16545.0
2016-06-09 14:45:00,43.99,44.0,43.92,43.96,23848.0,39.6583,39.6673,39.5952,39.6313,23848.0
2016-06-09 14:50:00,43.95,43.98,43.95,43.97,21508.0,39.6222,39.6493,39.6222,39.6403,21508.0
2016-06-09 14:55:00,43.97,44.02,43.96,44.01,63443.0,39.6403,39.6853,39.6313,39.6763,63443.0
2016-06-09 15:00:00,44.01,44.09,44.01,44.06,65918.0,39.6763,39.7485,39.6763,39.7214,65918.0
2016-06-09 15:05:00,44.07,44.15,44.07,44.14,51982.0,39.7304,39.8025,39.7304,39.7935,51982.0
2016-06-09 15:10:00,44.15,44.17,44.09,44.09,101402.0,39.8025,39.8206,39.7485,39.7485,101402.0
2016-06-09 15:15:00,44.09,44.12,44.04,44.12,136305.0,39.7485,39.7755,39.7034,39.7755,136305.0
2016-06-09 15:20:00,44.11,44.15,44.11,44.13,75009.0,39.7665,39.8025,39.7665,39.7845,75009.0
2016-06-09 15:25:00,44.13,44.16,44.12,44.14,54439.0,39.7845,39.8116,39.7755,39.7935,54439.0
2016-06-09 15:30:00,44.15,44.16,44.11,44.13,75506.0,39.8025,39.8116,39.7665,39.7845,75506.0
2016-06-09 15:35:00,44.12,44.14,44.06,44.08,58464.0,39.7755,39.7935,39.7214,39.7394,58464.0
2016-06-09 15:40:00,44.08,44.18,44.08,44.16,81278.0,39.7394,39.8296,39.7394,39.8116,81278.0
2016-06-09 15:45:00,44.16,44.19,44.11,44.16,91775.0,39.8116,39.8386,39.7665,39.8116,91775.0
2016-06-09 15:50:00,44.15,44.17,44.12,44.14,122128.0,39.8025,39.8206,39.7755,39.7935,122128.0
2016-06-09 15:55:00,44.15,44.19,44.14,44.17,288638.0,39.8025,39.8386,39.7935,39.8206,288638.0
2016-06-10 09:30:00,43.91,44.03,43.53,43.58,215662.0,39.5862,39.6944,39.2436,39.2887,215662.0
2016-06-10 09:35:00,43.58,43.68,43.23,43.54,86545.0,39.2887,39.3788,38.9731,39.2526,86545.0
2016-06-10 09:40:00,43.54,43.59,43.29,43.45,72592.0,39.2526,39.2977,39.0272,39.1715,72592.0
2016-06-10 09:45:00,43.44,43.63,43.39,43.61,67187.0,39.1625,39.3337,39.1174,39.3157,67187.0
2016-06-10 09:50:00,43.6,43.92,43.6,43.78,89474.0,39.3067,39.5952,39.3067,39.469,89474.0
2016-06-10 09:55:00,43.8,43.98,43.61,43.64,104674.0,39.487,39.6493,39.3157,39.3428,104674.0
2016-06-10 10:00:00,43.62,43.74,43.57,43.57,56665.0,39.3247,39.4329,39.2797,39.2797,56665.0
2016-06-10 10:05:00,43.56,43.69,43.55,43.63,53874.0,39.2706,39.3878,39.2616,39.3337,53874.0
2016-06-10 10:10:00,43.6,43.74,43.6,43.74,56540.0,39.3067,39.4329,39.3067,39.4329,56540.0
2016-06-10 10:15:00,43.74,43.86,43.7,43.82,61946.0,39.4329,39.5411,39.3969,39.505,61946.0
2016-06-10 10:20:00,43.82,43.99,43.81,43.98,59442.0,39.505,39.6583,39.496,39.6493,59442.0
2016-06-10 10:25:00,43.98,44.05,43.87,43.89,87248.0,39.6493,39.7124,39.5501,39.5681,87248.0
2016-06-10 10:30:00,43.91,43.94,43.84,43.93,40234.0,39.5862,39.6132,39.5231,39.6042,40234.0
2016-06-10 10:35:00,43.92,43.92,43.82,43.86,35878.0,39.5952,39.5952,39.505,39.5411,35878.0
2016-06-10 10:40:00,43.86,43.89,43.81,43.89,38424.0,39.5411,39.5681,39.496,39.5681,38424.0
2016-06-10 10:45:00,43.89,43.89,43.79,43.84,38748.0,39.5681,39.5681,39.478,39.5231,38748.0
2016-06-10 10:50:00,43.85,43.94,43.84,43.88,34728.0,39.5321,39.6132,39.5231,39.5591,34728.0
2016-06-10 10:55:00,43.87,43.91,43.86,43.89,25802.0,39.5501,39.5862,39.5411,39.5681,25802.0
2016-06-10 11:00:00,43.88,43.96,43.86,43.95,93896.0,39.5591,39.6313,39.5411,39.6222,93896.0
2016-06-10 11:05:00,43.95,44.02,43.93,43.97,46215.0,39.6222,39.6853,39.6042,39.6403,46215.0
2016-06-10 11:10:00,43.97,44.02,43.97,44.01,21671.0,39.6403,39.6853,39.6403,39.6763,21671.0
2016-06-10 11:15:00,44.01,44.01,43.95,44.01,24631.0,39.6763,39.6763,39.6222,39.6763,24631.0
2016-06-10 11:20:00,44.02,44.02,43.91,44.01,28041.0,39.6853,39.6853,39.5862,39.6763,28041.0
2016-06-10 11:25:00,44.0,44.03,43.95,43.97,51106.0,39.6673,39.6944,39.6222,39.6403,51106.0
2016-06-10 11:30:00,43.96,44.03,43.94,44.0,37056.0,39.6313,39.6944,39.6132,39.6673,37056.0
2016-06-10 11:35:00,43.99,44.03,43.99,44.0,31787.0,39.6583,39.6944,39.6583,39.6673,31787.0
2016-06-10 11:40:00,44.0,44.02,43.93,43.96,46316.0,39.6673,39.6853,39.6042,39.6313,46316.0
2016-06-10 11:45:00,43.95,44.01,43.95,44.0,21155.0,39.6222,39.6763,39.6222,39.6673,21155.0
2016-06-10 11:50:00,43.99,44.0,43.92,43.96,38198.0,39.6583,39.6673,39.5952,39.6313,38198.0
2016-06-10 11:55:00,43.96,43.97,43.93,43.94,20373.0,39.6313,39.6403,39.6042,39.6132,20373.0
2016-06-10 12:00:00,43.95,43.97,43.91,43.97,38513.0,39.6222,39.6403,39.5862,39.6403,38513.0
2016-06-10 12:05:00,43.96,43.97,43.91,43.93,20875.0,39.6313,39.6403,39.5862,39.6042,20875.0
2016-06-10 12:10:00,43.93,43.93,43.87,43.9,45525.0,39.6042,39.6042,39.5501,39.5772,45525.0
2016-06-10 12:15:00,43.89,43.93,43.89,43.92,20227.0,39.5681,39.6042,39.5681,39.5952,20227.0
2016-06-10 12:20:00,43.92,43.94,43.89,43.9,20106.0,39.5952,39.6132,39.5681,39.5772,20106.0
2016-06-10 12:25:00,43.89,43.93,43.89,43.9,18324.0,39.5681,39.6042,39.5681,39.5772,18324.0
2016-06-10 12:30:00,43.89,43.91,43.86,43.87,30954.0,39.5681,39.5862,39.5411,39.5501,30954.0
2016-06-10 12:35:00,43.88,43.94,43.87,43.92,24175.0,39.5591,39.6132,39.5501,39.5952,24175.0
2016-06-10 12:40:00,43.92,43.95,43.9,43.93,20592.0,39.5952,39.6222,39.5772,39.6042,20592.0
2016-06-10 12:45:00,43.93,43.97,43.92,43.93,27412.0,39.6042,39.6403,39.5952,39.6042,27412.0
2016-06-10 12:50:00,43.92,43.98,43.92,43.97,23533.0,39.5952,39.6493,39.5952,39.6403,23533.0
2016-06-10 12:55:00,43.97,43.99,43.94,43.98,24987.0,39.6403,39.6583,39.6132,39.6493,24987.0
2016-06-10 13:00:00,43.98,43.98,43.93,43.94,46674.0,39.6493,39.6493,39.6042,39.6132,46674.0
2016-06-10 13:05:00,43.94,43.94,43.91,43.93,25569.0,39.6132,39.6132,39.5862,39.6042,25569.0
2016-06-10 13:10:00,43.92,43.95,43.92,43.94,20386.0,39.5952,39.6222,39.5952,39.6132,20386.0
2016-06-10 13:15:00,43.95,43.95,43.91,43.91,26169.0,39.6222,39.6222,39.5862,39.5862,26169.0
2016-06-10 13:20:00,43.91,43.92,43.88,43.88,32930.0,39.5862,39.5952,39.5591,39.5591,32930.0
2016-06-10 13:25:00,43.89,43.91,43.85,43.89,27572.0,39.5681,39.5862,39.5321,39.5681,27572.0
2016-06-10 13:30:00,43.89,43.89,43.78,43.79,46857.0,39.5681,39.5681,39.469,39.478,46857.0
2016-06-10 13:35:00,43.79,43.79,43.71,43.75,69056.0,39.478,39.478,39.4059,39.4419,69056.0
2016-06-10 13:40:00,43.75,43.76,43.69,43.7,63229.0,39.4419,39.4509,39.3878,39.3969,63229.0
2016-06-10 13:45:00,43.69,43.7,43.64,43.67,36995.0,39.3878,39.3969,39.3428,39.3698,36995.0
2016-06-10 13:50:00,43.67,43.67,43.56,43.6,57621.0,39.3698,39.3698,39.2706,39.3067,57621.0
2016-06-10 13:55:00,43.6,43.61,43.56,43.58,44391.0,39.3067,39.3157,39.2706,39.2887,44391.0
2016-06-10 14:00:00,43.58,43.61,43.57,43.6,53422.0,39.2887,39.3157,39.2797,39.3067,53422.0
2016-06-10 14:05:00,43.6,43.61,43.55,43.59,58850.0,39.3067,39.3157,39.2616,39.2977,58850.0
2016-06-10 14:10:00,43.59,43.64,43.57,43.61,51147.0,39.2977,39.3428,39.2797,39.3157,51147.0
2016-06-10 14:15:00,43.62,43.62,43.57,43.57,45447.0,39.3247,39.3247,39.2797,39.2797,45447.0
2016-06-10 14:20:00,43.58,43.59,43.56,43.56,53784.0,39.2887,39.2977,39.2706,39.2706,53784.0
2016-06-10 14:25:00,43.57,43.57,43.53,43.55,40346.0,39.2797,39.2797,39.2436,39.2616,40346.0
2016-06-10 14:30:00,43.55,43.64,43.54,43.64,48193.0,39.2616,39.3428,39.2526,39.3428,48193.0
2016-06-10 14:35:00,43.65,43.69,43.64,43.66,55975.0,39.3518,39.3878,39.3428,39.3608,55975.0
2016-06-10 14:40:00,43.66,43.66,43.6,43.62,45711.0,39.3608,39.3608,39.3067,39.3247,45711.0
2016-06-10 14:45:00,43.62,43.65,43.61,43.61,71753.0,39.3247,39.3518,39.3157,39.3157,71753.0
2016-06-10 14:50:00,43.62,43.62,43.6,43.62,28891.0,39.3247,39.3247,39.3067,39.3247,28891.0
2016-06-10 14:55:00,43.62,43.63,43.56,43.61,78669.0,39.3247,39.3337,39.2706,39.3157,78669.0
2016-06-10 15:00:00,43.61,43.61,43.59,43.61,58808.0,39.3157,39.3157,39.2977,39.3157,58808.0
2016-06-10 15:05:00,43.61,43.64,43.59,43.62,39759.0,39.3157,39.3428,39.2977,39.3247,39759.0
2016-06-10 15:10:00,43.61,43.62,43.57,43.59,37004.0,39.3157,39.3247,39.2797,39.2977,37004.0
2016-06-10 15:15:00,43.59,43.62,43.58,43.62,56818.0,39.2977,39.3247,39.2887,39.3247,56818.0
2016-06-10 15:20:00,43.61,43.63,43.6,43.63,39085.0,39.3157,39.3337,39.3067,39.3337,39085.0
2016-06-10 15:25:00,43.63,43.67,43.61,43.67,39374.0,39.3337,39.3698,39.3157,39.3698,39374.0
2016-06-10 15:30:00,43.66,43.7,43.61,43.66,111091.0,39.3608,39.3969,39.3157,39.3608,111091.0
2016-06-10 15:35:00,43.66,43.66,43.59,43.63,61535.0,39.3608,39.3608,39.2977,39.3337,61535.0
2016-06-10 15:40:00,43.63,43.64,43.59,43.6,59881.0,39.3337,39.3428,39.2977,39.3067,59881.0
2016-06-10 15:45:00,43.59,43.71,43.59,43.68,120627.0,39.2977,39.4059,39.2977,39.3788,120627.0
2016-06-10 15:50:00,43.67,43.68,43.63,43.64,72928.0,39.3698,39.3788,39.3337,39.3428,72928.0
2016-06-10 15:55:00,43.64,43.65,43.6,43.63,169861.0,39.3428,39.3518,39.3067,39.3337,169861.0
2016-06-13 09:30:00,43.22,43.49,42.43,42.64,247640.0,38.9641,39.2075,38.2519,38.4412,247640.0
2016-06-13 09:35:00,42.63,42.65,42.19,42.3,189067.0,38.4322,38.4502,38.0355,38.1347,189067.0
2016-06-13 09:40:00,42.31,42.41,42.25,42.34,119691.0,38.1437,38.2339,38.0896,38.1708,119691.0
2016-06-13 09:45:00,42.36,42.45,42.26,42.45,127190.0,38.1888,38.2699,38.0987,38.2699,127190.0
2016-06-13 09:50:00,42.46,42.63,42.45,42.5,111392.0,38.279,38.4322,38.2699,38.315,111392.0
2016-06-13 09:55:00,42.51,42.55,42.43,42.49,96632.0,38.324,38.3601,38.2519,38.306,96632.0
2016-06-13 10:00:00,42.48,42.51,42.28,42.29,106587.0,38.297,38.324,38.1167,38.1257,106587.0
2016-06-13 10:05:00,42.28,42.35,42.21,42.22,155104.0,38.1167,38.1798,38.0536,38.0626,155104.0
2016-06-13 10:10:00,42.22,42.28,42.2,42.2,100373.0,38.0626,38.1167,38.0446,38.0446,100373.0
2016-06-13 10:15:00,42.2,42.29,42.19,42.26,109161.0,38.0446,38.1257,38.0355,38.0987,109161.0
2016-06-13 10:20:00,42.26,42.3,42.23,42.25,53575.0,38.0987,38.1347,38.0716,38.0896,53575.0
2016-06-13 10:25:00,42.25,42.33,42.24,42.31,70344.0,38.0896,38.1618,38.0806,38.1437,70344.0
2016-06-13 10:30:00,42.32,42.4,42.32,42.38,65769.0,38.1527,38.2249,38.1527,38.2068,65769.0
2016-06-13 10:35:00,42.37,42.42,42.22,42.22,136118.0,38.1978,38.2429,38.0626,38.0626,136118.0
2016-06-13 10:40:00,42.22,42.4,42.21,42.35,66648.0,38.0626,38.2249,38.0536,38.1798,66648.0
2016-06-13 10:45:00,42.35,42.42,42.27,42.27,68316.0,38.1798,38.2429,38.1077,38.1077,68316.0
2016-06-13 10:50:00,42.26,42.27,42.2,42.21,53571.0,38.0987,38.1077,38.0446,38.0536,53571.0
2016-06-13 10:55:00,42.21,42.29,42.21,42.23,71649.0,38.0536,38.1257,38.0536,38.0716,71649.0
2016-06-13 11:00:00,42.24,42.32,42.24,42.32,42965.0,38.0806,38.1527,38.0806,38.1527,42965.0
2016-06-13 11:05:00,42.32,42.32,42.18,42.22,78748.0,38.1527,38.1527,38.0265,38.0626,78748.0
2016-06-13 11:10:00,42.22,42.23,42.09,42.16,75824.0,38.0626,38.0716,37.9454,38.0085,75824.0
2016-06-13 11:15:00,42.16,42.19,42.14,42.17,56472.0,38.0085,38.0355,37.9905,38.0175,56472.0
2016-06-13 11:20:00,42.16,42.24,42.15,42.24,30574.0,38.0085,38.0806,37.9995,38.0806,30574.0
2016-06-13 11:25:00,42.23,42.23,42.21,42.21,44185.0,38.0716,38.0716,38.0536,38.0536,44185.0
2016-06-13 11:30:00,42.22,42.28,42.21,42.21,53246.0,38.0626,38.1167,38.0536,38.0536,53246.0
2016-06-13 11:35:00,42.2,42.23,42.14,42.15,53127.0,38.0446,38.0716,37.9905,37.9995,53127.0
2016-06-13 11:40:00,42.15,42.22,42.15,42.22,42415.0,37.9995,38.0626,37.9995,38.0626,42415.0
2016-06-13 11:45:00,42.22,42.27,42.19,42.21,64869.0,38.0626,38.1077,38.0355,38.0536,64869.0
2016-06-13 11:50:00,42.21,42.22,42.15,42.15,45521.0,38.0536,38.0626,37.9995,37.9995,45521.0
2016-06-13 11:55:00,42.15,42.16,42.09,42.09,38494.0,37.9995,38.0085,37.9454,37.9454,38494.0
2016-06-13 12:00:00,42.09,42.15,42.06,42.14,41627.0,37.9454,37.9995,37.9183,37.9905,41627.0
2016-06-13 12:05:00,42.14,42.16,42.13,42.16,33276.0,37.9905,38.0085,37.9815,38.0085,33276.0
2016-06-13 12:10:00,42.14,42.18,42.14,42.16,34330.0,37.9905,38.0265,37.9905,38.0085,34330.0
2016-06-13 12:15:00,42.17,42.19,42.1,42.1,52793.0,38.0175,38.0355,37.9544,37.9544,52793.0
2016-06-13 12:20:00,42.1,42.15,42.06,42.08,56638.0,37.9544,37.9995,37.9183,37.9364,56638.0
2016-06-13 12:25:00,42.08,42.09,42.05,42.07,25988.0,37.9364,37.9454,37.9093,37.9274,25988.0
2016-06-13 12:30:00,42.07,42.1,42.06,42.06,13507.0,37.9274,37.9544,37.9183,37.9183,13507.0
2016-06-13 12:35:00,42.06,42.08,42.01,42.02,32348.0,37.9183,37.9364,37.8733,37.8823,32348.0
2016-06-13 12:40:00,42.02,42.05,42.01,42.04,25655.0,37.8823,37.9093,37.8733,37.9003,25655.0
2016-06-13 12:45:00,42.03,42.04,41.94,41.95,58966.0,37.8913,37.9003,37.8102,37.8192,58966.0
2016-06-13 12:50:00,41.94,42.01,41.91,42.0,64155.0,37.8102,37.8733,37.7831,37.8643,64155.0
2016-06-13 12:55:00,42.0,42.0,41.94,42.0,45595.0,37.8643,37.8643,37.8102,37.8643,45595.0
2016-06-13 13:00:00,42.0,42.06,41.99,42.06,39198.0,37.8643,37.9183,37.8552,37.9183,39198.0
2016-06-13 13:05:00,42.06,42.14,42.05,42.14,71799.0,37.9183,37.9905,37.9093,37.9905,71799.0
2016-06-13 13:10:00,42.14,42.21,42.12,42.2,119577.0,37.9905,38.0536,37.9724,38.0446,119577.0
2016-06-13 13:15:00,42.21,42.24,42.2,42.24,91073.0,38.0536,38.0806,38.0446,38.0806,91073.0
2016-06-13 13:20:00,42.24,42.3,42.23,42.3,116522.0,38.0806,38.1347,38.0716,38.1347,116522.0
2016-06-13 13:25:00,42.29,42.3,42.28,42.28,40647.0,38.1257,38.1347,38.1167,38.1167,40647.0
2016-06-13 13:30:00,42.29,42.34,42.28,42.32,73193.0,38.1257,38.1708,38.1167,38.1527,73193.0
2016-06-13 13:35:00,42.32,42.32,42.22,42.25,92951.0,38.1527,38.1527,38.0626,38.0896,92951.0
2016-06-13 13:40:00,42.25,42.31,42.25,42.31,51221.0,38.0896,38.1437,38.0896,38.1437,51221.0
2016-06-13 13:45:00,42.31,42.35,42.31,42.33,24503.0,38.1437,38.1798,38.1437,38.1618,24503.0
2016-06-13 13:50:00,42.33,42.33,42.25,42.29,72650.0,38.1618,38.1618,38.0896,38.1257,72650.0
2016-06-13 13:55:00,42.29,42.31,42.26,42.28,52715.0,38.1257,38.1437,38.0987,38.1167,52715.0
2016-06-13 14:00:00,42.28,42.29,42.21,42.25,53615.0,38.1167,38.1257,38.0536,38.0896,53615.0
2016-06-13 14:05:00,42.26,42.3,42.25,42.29,36685.0,38.0987,38.1347,38.0896,38.1257,36685.0
2016-06-13 14:10:00,42.29,42.33,42.25,42.33,69229.0,38.1257,38.1618,38.0896,38.1618,69229.0
2016-06-13 14:15:00,42.33,42.35,42.32,42.35,66621.0,38.1618,38.1798,38.1527,38.1798,66621.0
2016-06-13 14:20:00,42.34,42.35,42.29,42.31,88188.0,38.1708,38.1798,38.1257,38.1437,88188.0
2016-06-13 14:25:00,42.31,42.32,42.26,42.3,47884.0,38.1437,38.1527,38.0987,38.1347,47884.0
2016-06-13 14:30:00,42.29,42.34,42.26,42.34,46915.0,38.1257,38.1708,38.0987,38.1708,46915.0
2016-06-13 14:35:00,42.34,42.38,42.33,42.36,61954.0,38.1708,38.2068,38.1618,38.1888,61954.0
2016-06-13 14:40:00,42.35,42.39,42.35,42.38,39601.0,38.1798,38.2159,38.1798,38.2068,39601.0
2016-06-13 14:45:00,42.39,42.42,42.37,42.41,52158.0,38.2159,38.2429,38.1978,38.2339,52158.0
2016-06-13 14:50:00,42.41,42.42,42.35,42.38,63948.0,38.2339,38.2429,38.1798,38.2068,63948.0
2016-06-13 14:55:00,42.39,42.4,42.29,42.3,66590.0,38.2159,38.2249,38.1257,38.1347,66590.0
2016-06-13 15:00:00,42.29,42.33,42.29,42.32,52905.0,38.1257,38.1618,38.1257,38.1527,52905.0
2016-06-13 15:05:00,42.32,42.32,42.28,42.3,69611.0,38.1527,38.1527,38.1167,38.1347,69611.0
2016-06-13 15:10:00,42.3,42.3,42.27,42.28,63235.0,38.1347,38.1347,38.1077,38.1167,63235.0
2016-06-13 15:15:00,42.27,42.34,42.27,42.34,78956.0,38.1077,38.1708,38.1077,38.1708,78956.0
2016-06-13 15:20:00,42.35,42.36,42.33,42.36,53775.0,38.1798,38.1888,38.1618,38.1888,53775.0
2016-06-13 15:25:00,42.36,42.37,42.33,42.35,89460.0,38.1888,38.1978,38.1618,38.1798,89460.0
2016-06-13 15:30:00,42.35,42.42,42.35,42.41,75074.0,38.1798,38.2429,38.1798,38.2339,75074.0
2016-06-13 15:35:00,42.41,42.41,42.35,42.36,73266.0,38.2339,38.2339,38.1798,38.1888,73266.0
2016-06-13 15:40:00,42.35,42.36,42.26,42.29,114783.0,38.1798,38.1888,38.0987,38.1257,114783.0
2016-06-13 15:45:00,42.28,42.35,42.23,42.23,317082.0,38.1167,38.1798,38.0716,38.0716,317082.0
2016-06-13 15:50:00,42.23,42.24,42.19,42.22,118604.0,38.0716,38.0806,38.0355,38.0626,118604.0
2016-06-13 15:55:00,42.21,42.26,42.15,42.16,282907.0,38.0536,38.0987,37.9995,38.0085,282907.0
2016-06-14 09:30:00,41.95,42.22,41.92,42.02,147571.0,37.8192,38.0626,37.7921,37.8823,147571.0
2016-06-14 09:35:00,42.01,42.16,41.94,42.04,75212.0,37.8733,38.0085,37.8102,37.9003,75212.0
2016-06-14 09:40:00,42.03,42.14,41.99,42.1,88941.0,37.8913,37.9905,37.8552,37.9544,88941.0
2016-06-14 09:45:00,42.12,42.13,41.92,42.06,124308.0,37.9724,37.9815,37.7921,37.9183,124308.0
2016-06-14 09:50:00,42.05,42.08,41.93,41.98,86732.0,37.9093,37.9364,37.8011,37.8462,86732.0
2016-06-14 09:55:00,41.98,42.03,41.95,42.01,101271.0,37.8462,37.8913,37.8192,37.8733,101271.0
2016-06-14 10:00:00,42.01,42.06,41.87,41.88,106068.0,37.8733,37.9183,37.7471,37.7561,106068.0
2016-06-14 10:05:00,41.87,41.9,41.83,41.88,99247.0,37.7471,37.7741,37.711,37.7561,99247.0
2016-06-14 10:10:00,41.89,41.91,41.7,41.71,125787.0,37.7651,37.7831,37.5938,37.6028,125787.0
2016-06-14 10:15:00,41.71,41.78,41.69,41.74,63324.0,37.6028,37.6659,37.5848,37.6299,63324.0
2016-06-14 10:20:00,41.75,41.79,41.74,41.76,76045.0,37.6389,37.6749,37.6299,37.6479,76045.0
2016-06-14 10:25:00,41.77,41.8,41.72,41.78,65722.0,37.6569,37.6839,37.6118,37.6659,65722.0
2016-06-14 10:30:00,41.77,41.85,41.77,41.81,42762.0,37.6569,37.729,37.6569,37.693,42762.0
2016-06-14 10:35:00,41.81,41.84,41.65,41.7,75325.0,37.693,37.72,37.5487,37.5938,75325.0
2016-06-14 10:40:00,41.7,41.71,41.56,41.57,116896.0,37.5938,37.6028,37.4676,37.4766,116896.0
2016-06-14 10:45:00,41.57,41.59,41.37,41.4,148464.0,37.4766,37.4946,37.2963,37.3233,148464.0
2016-06-14 10:50:00,41.41,41.45,41.32,41.34,80017.0,37.3324,37.3684,37.2512,37.2692,80017.0
2016-06-14 10:55:00,41.34,41.36,41.2,41.21,102163.0,37.2692,37.2873,37.143,37.152,102163.0
2016-06-14 11:00:00,41.21,41.27,41.12,41.12,130686.0,37.152,37.2061,37.0709,37.0709,130686.0
2016-06-14 11:05:00,41.13,41.13,41.01,41.05,200581.0,37.0799,37.0799,36.9717,37.0078,200581.0
2016-06-14 11:10:00,41.05,41.06,40.95,40.96,150038.0,37.0078,37.0168,36.9176,36.9267,150038.0
2016-06-14 11:15:00,40.96,41.0,40.92,40.97,101898.0,36.9267,36.9627,36.8906,36.9357,101898.0
2016-06-14 11:20:00,40.97,41.0,40.92,40.93,134482.0,36.9357,36.9627,36.8906,36.8996,134482.0
2016-06-14 11:25:00,40.93,40.97,40.92,40.94,95969.0,36.8996,36.9357,36.8906,36.9086,95969.0
2016-06-14 11:30:00,40.94,40.99,40.91,40.94,95276.0,36.9086,36.9537,36.8816,36.9086,95276.0
2016-06-14 11:35:00,40.95,40.96,40.8,40.88,128723.0,36.9176,36.9267,36.7824,36.8545,128723.0
2016-06-14 11:40:00,40.88,40.9,40.87,40.9,73321.0,36.8545,36.8726,36.8455,36.8726,73321.0
2016-06-14 11:45:00,40.9,40.9,40.82,40.82,127439.0,36.8726,36.8726,36.8004,36.8004,127439.0
2016-06-14 11:50:00,40.81,40.82,40.69,40.69,119019.0,36.7914,36.8004,36.6832,36.6832,119019.0
2016-06-14 11:55:00,40.69,40.69,40.55,40.6,155345.0,36.6832,36.6832,36.557,36.6021,155345.0
2016-06-14 12:00:00,40.61,40.69,40.6,40.64,97024.0,36.6111,36.6832,36.6021,36.6382,97024.0
2016-06-14 12:05:00,40.64,40.65,40.56,40.56,89172.0,36.6382,36.6472,36.5661,36.5661,89172.0
2016-06-14 12:10:00,40.56,40.66,40.53,40.66,61932.0,36.5661,36.6562,36.539,36.6562,61932.0
2016-06-14 12:15:00,40.66,40.73,40.64,40.68,56087.0,36.6562,36.7193,36.6382,36.6742,56087.0
2016-06-14 12:20:00,40.69,40.77,40.69,40.77,52179.0,36.6832,36.7554,36.6832,36.7554,52179.0
2016-06-14 12:25:00,40.76,40.85,40.76,40.84,84924.0,36.7464,36.8275,36.7464,36.8185,84924.0
2016-06-14 12:30:00,40.84,40.9,40.84,40.87,187306.0,36.8185,36.8726,36.8185,36.8455,187306.0
2016-06-14 12:35:00,40.87,40.88,40.69,40.73,76406.0,36.8455,36.8545,36.6832,36.7193,76406.0
2016-06-14 12:40:00,40.73,40.83,40.72,40.83,92422.0,36.7193,36.8095,36.7103,36.8095,92422.0
2016-06-14 12:45:00,40.82,40.91,40.82,40.9,200178.0,36.8004,36.8816,36.8004,36.8726,200178.0
2016-06-14 12:50:00,40.9,40.93,40.84,40.84,144110.0,36.8726,36.8996,36.8185,36.8185,144110.0
2016-06-14 12:55:00,40.84,40.89,40.81,40.81,179613.0,36.8185,36.8636,36.7914,36.7914,179613.0
2016-06-14 13:00:00,40.81,40.82,40.7,40.7,113780.0,36.7914,36.8004,36.6923,36.6923,113780.0
2016-06-14 13:05:00,40.7,40.71,40.62,40.63,119335.0,36.6923,36.7013,36.6201,36.6292,119335.0
2016-06-14 13:10:00,40.62,40.63,40.45,40.46,245526.0,36.6201,36.6292,36.4669,36.4759,245526.0
2016-06-14 13:15:00,40.46,40.47,40.38,40.44,127165.0,36.4759,36.4849,36.4038,36.4579,127165.0
2016-06-14 13:20:00,40.44,40.46,40.35,40.42,103182.0,36.4579,36.4759,36.3767,36.4398,103182.0
2016-06-14 13:25:00,40.42,40.44,40.33,40.33,72969.0,36.4398,36.4579,36.3587,36.3587,72969.0
2016-06-14 13:30:00,40.34,40.5,40.33,40.46,125895.0,36.3677,36.512,36.3587,36.4759,125895.0
2016-06-14 13:35:00,40.45,40.52,40.42,40.52,85378.0,36.4669,36.53,36.4398,36.53,85378.0
2016-06-14 13:40:00,40.52,40.58,40.51,40.54,188289.0,36.53,36.5841,36.521,36.548,188289.0
2016-06-14 13:45:00,40.54,40.56,40.37,40.37,236899.0,36.548,36.5661,36.3948,36.3948,236899.0
2016-06-14 13:50:00,40.38,40.38,40.21,40.28,141043.0,36.4038,36.4038,36.2505,36.3136,141043.0
2016-06-14 13:55:00,40.29,40.39,40.28,40.39,188545.0,36.3226,36.4128,36.3136,36.4128,188545.0
2016-06-14 14:00:00,40.39,40.42,40.37,40.39,228197.0,36.4128,36.4398,36.3948,36.4128,228197.0
2016-06-14 14:05:00,40.39,40.44,40.38,40.42,122655.0,36.4128,36.4579,36.4038,36.4398,122655.0
2016-06-14 14:10:00,40.43,40.43,40.27,40.33,219016.0,36.4489,36.4489,36.3046,36.3587,219016.0
2016-06-14 14:15:00,40.32,40.32,40.19,40.27,109537.0,36.3497,36.3497,36.2325,36.3046,109537.0
2016-06-14 14:20:00,40.27,40.32,40.21,40.21,317538.0,36.3046,36.3497,36.2505,36.2505,317538.0
2016-06-14 14:25:00,40.22,40.22,40.08,40.1,232958.0,36.2595,36.2595,36.1333,36.1513,232958.0
2016-06-14 14:30:00,40.09,40.14,40.01,40.02,200179.0,36.1423,36.1874,36.0702,36.0792,200179.0
2016-06-14 14:35:00,40.02,40.02,39.76,39.82,285476.0,36.0792,36.0792,35.8448,35.8989,285476.0
2016-06-14 14:40:00,39.81,39.94,39.81,39.94,248199.0,35.8899,36.0071,35.8899,36.0071,248199.0
2016-06-14 14:45:00,39.94,39.97,39.74,39.75,405836.0,36.0071,36.0341,35.8268,35.8358,405836.0
2016-06-14 14:50:00,39.74,39.81,39.73,39.78,183159.0,35.8268,35.8899,35.8178,35.8629,183159.0
2016-06-14 14:55:00,39.78,39.79,39.6,39.67,205637.0,35.8629,35.8719,35.7006,35.7637,205637.0
2016-06-14 15:00:00,39.67,39.8,39.66,39.79,238088.0,35.7637,35.8809,35.7547,35.8719,238088.0
2016-06-14 15:05:00,39.8,39.97,39.78,39.97,435370.0,35.8809,36.0341,35.8629,36.0341,435370.0
2016-06-14 15:10:00,39.97,40.0,39.94,40.0,252815.0,36.0341,36.0612,36.0071,36.0612,252815.0
2016-06-14 15:15:00,39.99,40.09,39.99,40.04,171634.0,36.0522,36.1423,36.0522,36.0973,171634.0
2016-06-14 15:20:00,40.04,40.05,39.98,39.98,223461.0,36.0973,36.1063,36.0432,36.0432,223461.0
2016-06-14 15:25:00,39.98,40.07,39.92,40.02,196875.0,36.0432,36.1243,35.9891,36.0792,196875.0
2016-06-14 15:30:00,40.02,40.03,39.95,39.95,170099.0,36.0792,36.0882,36.0161,36.0161,170099.0
2016-06-14 15:35:00,39.95,39.95,39.85,39.89,172062.0,36.0161,36.0161,35.926,35.962,172062.0
2016-06-14 15:40:00,39.89,39.98,39.86,39.91,250244.0,35.962,36.0432,35.935,35.9801,250244.0
2016-06-14 15:45:00,39.91,39.92,39.8,39.83,538798.0,35.9801,35.9891,35.8809,35.9079,538798.0
2016-06-14 15:50:00,39.82,39.84,39.78,39.83,493134.0,35.8989,35.9169,35.8629,35.9079,493134.0
2016-06-14 15:55:00,39.83,39.92,39.78,39.89,721818.0,35.9079,35.9891,35.8629,35.962,721818.0
2016-06-15 09:30:00,40.25,40.4,40.08,40.29,313476.0,36.2866,36.4218,36.1333,36.3226,313476.0
2016-06-15 09:35:00,40.28,40.36,40.17,40.28,219528.0,36.3136,36.3857,36.2145,36.3136,219528.0
2016-06-15 09:40:00,40.27,40.55,40.16,40.54,200295.0,36.3046,36.557,36.2054,36.548,200295.0
2016-06-15 09:45:00,40.53,40.67,40.5,40.63,117216.0,36.539,36.6652,36.512,36.6292,117216.0
2016-06-15 09:50:00,40.62,40.64,40.5,40.55,84444.0,36.6201,36.6382,36.512,36.557,84444.0
2016-06-15 09:55:00,40.55,40.55,40.43,40.5,70349.0,36.557,36.557,36.4489,36.512,70349.0
2016-06-15 10:00:00,40.5,40.51,40.43,40.46,78680.0,36.512,36.521,36.4489,36.4759,78680.0
2016-06-15 10:05:00,40.45,40.49,40.31,40.31,104000.0,36.4669,36.5029,36.3407,36.3407,104000.0
2016-06-15 10:10:00,40.31,40.32,40.18,40.24,150035.0,36.3407,36.3497,36.2235,36.2776,150035.0
2016-06-15 10:15:00,40.24,40.32,40.16,40.19,133525.0,36.2776,36.3497,36.2054,36.2325,133525.0
2016-06-15 10:20:00,40.19,40.2,40.12,40.14,69904.0,36.2325,36.2415,36.1694,36.1874,69904.0
2016-06-15 10:25:00,40.15,40.17,40.1,40.12,44603.0,36.1964,36.2145,36.1513,36.1694,44603.0
2016-06-15 10:30:00,40.13,40.24,40.13,40.23,90368.0,36.1784,36.2776,36.1784,36.2685,90368.0
2016-06-15 10:35:00,40.23,40.24,40.14,40.14,62421.0,36.2685,36.2776,36.1874,36.1874,62421.0
2016-06-15 10:40:00,40.14,40.16,40.09,40.11,53384.0,36.1874,36.2054,36.1423,36.1604,53384.0
2016-06-15 10:45:00,40.11,40.14,40.09,40.11,71129.0,36.1604,36.1874,36.1423,36.1604,71129.0
2016-06-15 10:50:00,40.11,40.13,40.01,40.05,82356.0,36.1604,36.1784,36.0702,36.1063,82356.0
2016-06-15 10:55:00,40.05,40.08,40.0,40.01,53257.0,36.1063,36.1333,36.0612,36.0702,53257.0
2016-06-15 11:00:00,40.02,40.09,40.0,40.05,58933.0,36.0792,36.1423,36.0612,36.1063,58933.0
2016-06-15 11:05:00,40.05,40.06,39.97,40.02,58217.0,36.1063,36.1153,36.0341,36.0792,58217.0
2016-06-15 11:10:00,40.03,40.05,39.95,40.0,45616.0,36.0882,36.1063,36.0161,36.0612,45616.0
2016-06-15 11:15:00,40.0,40.01,39.93,39.95,52714.0,36.0612,36.0702,35.9981,36.0161,52714.0
2016-06-15 11:20:00,39.96,39.97,39.86,39.88,60961.0,36.0251,36.0341,35.935,35.953,60961.0
2016-06-15 11:25:00,39.88,39.89,39.78,39.8,87746.0,35.953,35.962,35.8629,35.8809,87746.0
2016-06-15 11:30:00,39.8,39.87,39.76,39.84,93415.0,35.8809,35.944,35.8448,35.9169,93415.0
2016-06-15 11:35:00,39.84,39.97,39.83,39.97,66171.0,35.9169,36.0341,35.9079,36.0341,66171.0
2016-06-15 11:40:00,39.97,40.09,39.97,40.04,89035.0,36.0341,36.1423,36.0341,36.0973,89035.0
2016-06-15 11:45:00,40.04,40.04,39.96,40.0,74905.0,36.0973,36.0973,36.0251,36.0612,74905.0
2016-06-15 11:50:00,40.0,40.04,39.99,40.03,65834.0,36.0612,36.0973,36.0522,36.0882,65834.0
2016-06-15 11:55:00,40.02,40.06,40.0,40.05,43166.0,36.0792,36.1153,36.0612,36.1063,43166.0
2016-06-15 12:00:00,40.04,40.12,40.04,40.04,48917.0,36.0973,36.1694,36.0973,36.0973,48917.0
2016-06-15 12:05:00,40.03,40.05,39.98,40.0,48727.0,36.0882,36.1063,36.0432,36.0612,48727.0
2016-06-15 12:10:00,40.0,40.01,39.97,40.01,108700.0,36.0612,36.0702,36.0341,36.0702,108700.0
2016-06-15 12:15:00,40.0,40.02,39.95,40.01,78340.0,36.0612,36.0792,36.0161,36.0702,78340.0
2016-06-15 12:20:00,40.01,40.01,39.96,40.0,44621.0,36.0702,36.0702,36.0251,36.0612,44621.0
2016-06-15 12:25:00,40.0,40.09,40.0,40.09,43419.0,36.0612,36.1423,36.0612,36.1423,43419.0
2016-06-15 12:30:00,40.09,40.12,40.05,40.09,42325.0,36.1423,36.1694,36.1063,36.1423,42325.0
2016-06-15 12:35:00,40.08,40.12,40.08,40.11,42191.0,36.1333,36.1694,36.1333,36.1604,42191.0
2016-06-15 12:40:00,40.11,40.15,40.09,40.13,47497.0,36.1604,36.1964,36.1423,36.1784,47497.0
2016-06-15 12:45:00,40.13,40.18,40.13,40.16,40368.0,36.1784,36.2235,36.1784,36.2054,40368.0
2016-06-15 12:50:00,40.17,40.19,40.16,40.16,48759.0,36.2145,36.2325,36.2054,36.2054,48759.0
2016-06-15 12:55:00,40.17,40.21,40.15,40.17,58547.0,36.2145,36.2505,36.1964,36.2145,58547.0
2016-06-15 13:00:00,40.16,40.19,40.14,40.18,30920.0,36.2054,36.2325,36.1874,36.2235,30920.0
2016-06-15 13:05:00,40.16,40.2,40.15,40.16,46302.0,36.2054,36.2415,36.1964,36.2054,46302.0
2016-06-15 13:10:00,40.15,40.16,40.11,40.15,43041.0,36.1964,36.2054,36.1604,36.1964,43041.0
2016-06-15 13:15:00,40.15,40.17,40.11,40.14,57992.0,36.1964,36.2145,36.1604,36.1874,57992.0
2016-06-15 13:20:00,40.14,40.16,40.12,40.15,43030.0,36.1874,36.2054,36.1694,36.1964,43030.0
2016-06-15 13:25:00,40.15,40.18,40.13,40.16,70927.0,36.1964,36.2235,36.1784,36.2054,70927.0
2016-06-15 13:30:00,40.16,40.17,40.14,40.17,41260.0,36.2054,36.2145,36.1874,36.2145,41260.0
2016-06-15 13:35:00,40.17,40.19,40.16,40.19,35079.0,36.2145,36.2325,36.2054,36.2325,35079.0
2016-06-15 13:40:00,40.19,40.23,40.17,40.21,40892.0,36.2325,36.2685,36.2145,36.2505,40892.0
2016-06-15 13:45:00,40.21,40.21,40.17,40.17,38461.0,36.2505,36.2505,36.2145,36.2145,38461.0
2016-06-15 13:50:00,40.18,40.19,40.17,40.19,27454.0,36.2235,36.2325,36.2145,36.2325,27454.0
2016-06-15 13:55:00,40.19,40.23,40.18,40.21,48765.0,36.2325,36.2685,36.2235,36.2505,48765.0
2016-06-15 14:00:00,40.21,40.29,40.17,40.23,95710.0,36.2505,36.3226,36.2145,36.2685,95710.0
2016-06-15 14:05:00,40.22,40.29,40.19,40.2,87850.0,36.2595,36.3226,36.2325,36.2415,87850.0
2016-06-15 14:10:00,40.2,40.24,40.13,40.16,92540.0,36.2415,36.2776,36.1784,36.2054,92540.0
2016-06-15 14:15:00,40.16,40.19,40.11,40.14,79960.0,36.2054,36.2325,36.1604,36.1874,79960.0
2016-06-15 14:20:00,40.14,40.17,40.1,40.14,68525.0,36.1874,36.2145,36.1513,36.1874,68525.0
2016-06-15 14:25:00,40.15,40.15,40.02,40.04,67608.0,36.1964,36.1964,36.0792,36.0973,67608.0
2016-06-15 14:30:00,40.02,40.03,39.93,40.02,77918.0,36.0792,36.0882,35.9981,36.0792,77918.0
2016-06-15 14:35:00,40.01,40.05,39.99,40.03,82672.0,36.0702,36.1063,36.0522,36.0882,82672.0
2016-06-15 14:40:00,40.03,40.08,40.01,40.04,59718.0,36.0882,36.1333,36.0702,36.0973,59718.0
2016-06-15 14:45:00,40.04,40.14,40.03,40.07,60374.0,36.0973,36.1874,36.0882,36.1243,60374.0
2016-06-15 14:50:00,40.07,40.11,40.02,40.02,55422.0,36.1243,36.1604,36.0792,36.0792,55422.0
2016-06-15 14:55:00,40.02,40.12,40.02,40.12,52702.0,36.0792,36.1694,36.0792,36.1694,52702.0
2016-06-15 15:00:00,40.11,40.16,40.11,40.15,45971.0,36.1604,36.2054,36.1604,36.1964,45971.0
2016-06-15 15:05:00,40.16,40.2,40.15,40.17,54257.0,36.2054,36.2415,36.1964,36.2145,54257.0
2016-06-15 15:10:00,40.17,40.2,40.15,40.19,46447.0,36.2145,36.2415,36.1964,36.2325,46447.0
2016-06-15 15:15:00,40.19,40.19,40.12,40.18,55361.0,36.2325,36.2325,36.1694,36.2235,55361.0
2016-06-15 15:20:00,40.18,40.21,40.16,40.2,69030.0,36.2235,36.2505,36.2054,36.2415,69030.0
2016-06-15 15:25:00,40.21,40.21,40.18,40.21,57661.0,36.2505,36.2505,36.2235,36.2505,57661.0
2016-06-15 15:30:00,40.21,40.22,40.13,40.15,91649.0,36.2505,36.2595,36.1784,36.1964,91649.0
2016-06-15 15:35:00,40.15,40.15,40.02,40.04,134997.0,36.1964,36.1964,36.0792,36.0973,134997.0
2016-06-15 15:40:00,40.04,40.11,40.03,40.04,158447.0,36.0973,36.1604,36.0882,36.0973,158447.0
2016-06-15 15:45:00,40.04,40.05,39.99,40.04,202143.0,36.0973,36.1063,36.0522,36.0973,202143.0
2016-06-15 15:50:00,40.04,40.05,39.92,39.94,187631.0,36.0973,36.1063,35.9891,36.0071,187631.0
2016-06-15 15:55:00,39.94,39.98,39.91,39.95,364489.0,36.0071,36.0432,35.9801,36.0161,364489.0
2016-06-16 09:30:00,39.45,39.5,39.18,39.23,194790.0,35.5654,35.6104,35.3219,35.367,194790.0
2016-06-16 09:35:00,39.24,39.64,39.22,39.62,268266.0,35.376,35.7366,35.358,35.7186,268266.0
2016-06-16 09:40:00,39.62,39.7,39.58,39.59,132550.0,35.7186,35.7907,35.6826,35.6916,132550.0
2016-06-16 09:45:00,39.59,39.77,39.54,39.7,149195.0,35.6916,35.8538,35.6465,35.7907,149195.0
2016-06-16 09:50:00,39.69,39.75,39.56,39.7,89061.0,35.7817,35.8358,35.6645,35.7907,89061.0
2016-06-16 09:55:00,39.69,39.81,39.69,39.8,79854.0,35.7817,35.8899,35.7817,35.8809,79854.0
2016-06-16 10:00:00,39.79,39.81,39.56,39.69,132091.0,35.8719,35.8899,35.6645,35.7817,132091.0
2016-06-16 10:05:00,39.68,39.78,39.59,39.78,33557.0,35.7727,35.8629,35.6916,35.8629,33557.0
2016-06-16 10:10:00,39.78,40.05,39.75,39.99,140646.0,35.8629,36.1063,35.8358,36.0522,140646.0
2016-06-16 10:15:00,40.0,40.09,39.93,40.03,91978.0,36.0612,36.1423,35.9981,36.0882,91978.0
2016-06-16 10:20:00,40.03,40.05,39.89,39.89,100662.0,36.0882,36.1063,35.962,35.962,100662.0
2016-06-16 10:25:00,39.88,39.88,39.74,39.75,174396.0,35.953,35.953,35.8268,35.8358,174396.0
2016-06-16 10:30:00,39.76,39.76,39.65,39.67,85640.0,35.8448,35.8448,35.7457,35.7637,85640.0
2016-06-16 10:35:00,39.67,39.68,39.58,39.58,57112.0,35.7637,35.7727,35.6826,35.6826,57112.0
2016-06-16 10:40:00,39.58,39.63,39.52,39.53,81881.0,35.6826,35.7276,35.6285,35.6375,81881.0
2016-06-16 10:45:00,39.53,39.6,39.53,39.56,65797.0,35.6375,35.7006,35.6375,35.6645,65797.0
2016-06-16 10:50:00,39.57,39.66,39.55,39.66,67414.0,35.6735,35.7547,35.6555,35.7547,67414.0
2016-06-16 10:55:00,39.66,39.7,39.64,39.7,72752.0,35.7547,35.7907,35.7366,35.7907,72752.0
2016-06-16 11:00:00,39.7,39.7,39.64,39.68,56538.0,35.7907,35.7907,35.7366,35.7727,56538.0
2016-06-16 11:05:00,39.67,39.68,39.61,39.63,67955.0,35.7637,35.7727,35.7096,35.7276,67955.0
2016-06-16 11:10:00,39.64,39.76,39.63,39.75,52793.0,35.7366,35.8448,35.7276,35.8358,52793.0
2016-06-16 11:15:00,39.75,39.77,39.73,39.74,58991.0,35.8358,35.8538,35.8178,35.8268,58991.0
2016-06-16 11:20:00,39.75,39.76,39.67,39.74,48284.0,35.8358,35.8448,35.7637,35.8268,48284.0
2016-06-16 11:25:00,39.73,39.76,39.73,39.74,84686.0,35.8178,35.8448,35.8178,35.8268,84686.0
2016-06-16 11:30:00,39.75,39.76,39.66,39.68,86763.0,35.8358,35.8448,35.7547,35.7727,86763.0
2016-06-16 11:35:00,39.69,39.73,39.66,39.7,36454.0,35.7817,35.8178,35.7547,35.7907,36454.0
2016-06-16 11:40:00,39.71,39.74,39.68,39.71,37185.0,35.7998,35.8268,35.7727,35.7998,37185.0
2016-06-16 11:45:00,39.71,39.71,39.64,39.67,113002.0,35.7998,35.7998,35.7366,35.7637,113002.0
2016-06-16 11:50:00,39.67,39.73,39.64,39.64,98862.0,35.7637,35.8178,35.7366,35.7366,98862.0
2016-06-16 11:55:00,39.64,39.7,39.59,39.7,82834.0,35.7366,35.7907,35.6916,35.7907,82834.0
2016-06-16 12:00:00,39.7,39.72,39.64,39.71,42705.0,35.7907,35.8088,35.7366,35.7998,42705.0
2016-06-16 12:05:00,39.71,39.75,39.71,39.74,38329.0,35.7998,35.8358,35.7998,35.8268,38329.0
2016-06-16 12:10:00,39.74,39.77,39.71,39.75,64432.0,35.8268,35.8538,35.7998,35.8358,64432.0
2016-06-16 12:15:00,39.75,39.87,39.75,39.85,39526.0,35.8358,35.944,35.8358,35.926,39526.0
2016-06-16 12:20:00,39.85,39.94,39.85,39.91,47080.0,35.926,36.0071,35.926,35.9801,47080.0
2016-06-16 12:25:00,39.92,39.95,39.89,39.9,38309.0,35.9891,36.0161,35.962,35.971,38309.0
2016-06-16 12:30:00,39.89,39.93,39.78,39.79,107821.0,35.962,35.9981,35.8629,35.8719,107821.0
2016-06-16 12:35:00,39.79,39.9,39.76,39.86,28690.0,35.8719,35.971,35.8448,35.935,28690.0
2016-06-16 12:40:00,39.85,39.95,39.83,39.95,25227.0,35.926,36.0161,35.9079,36.0161,25227.0
2016-06-16 12:45:00,39.95,39.96,39.83,39.86,36591.0,36.0161,36.0251,35.9079,35.935,36591.0
2016-06-16 12:50:00,39.86,39.88,39.81,39.84,30155.0,35.935,35.953,35.8899,35.9169,30155.0
2016-06-16 12:55:00,39.84,39.9,39.84,39.9,22951.0,35.9169,35.971,35.9169,35.971,22951.0
2016-06-16 13:00:00,39.9,39.97,39.9,39.96,49833.0,35.971,36.0341,35.971,36.0251,49833.0
2016-06-16 13:05:00,39.97,39.98,39.89,39.97,38139.0,36.0341,36.0432,35.962,36.0341,38139.0
2016-06-16 13:10:00,39.98,40.0,39.95,39.98,58510.0,36.0432,36.0612,36.0161,36.0432,58510.0
2016-06-16 13:15:00,39.98,40.01,39.95,40.0,49065.0,36.0432,36.0702,36.0161,36.0612,49065.0
2016-06-16 13:20:00,39.98,39.99,39.89,39.91,44038.0,36.0432,36.0522,35.962,35.9801,44038.0
2016-06-16 13:25:00,39.91,39.95,39.9,39.92,27633.0,35.9801,36.0161,35.971,35.9891,27633.0
2016-06-16 13:30:00,39.92,39.95,39.81,39.83,76508.0,35.9891,36.0161,35.8899,35.9079,76508.0
2016-06-16 13:35:00,39.83,39.88,39.82,39.86,25228.0,35.9079,35.953,35.8989,35.935,25228.0
2016-06-16 13:40:00,39.86,39.9,39.86,39.87,41153.0,35.935,35.971,35.935,35.944,41153.0
2016-06-16 13:45:00,39.87,39.88,39.74,39.75,101187.0,35.944,35.953,35.8268,35.8358,101187.0
2016-06-16 13:50:00,39.75,39.76,39.69,39.73,66128.0,35.8358,35.8448,35.7817,35.8178,66128.0
2016-06-16 13:55:00,39.74,39.75,39.68,39.7,48042.0,35.8268,35.8358,35.7727,35.7907,48042.0
2016-06-16 14:00:00,39.71,39.78,39.7,39.77,44524.0,35.7998,35.8629,35.7907,35.8538,44524.0
2016-06-16 14:05:00,39.78,39.8,39.73,39.78,51535.0,35.8629,35.8809,35.8178,35.8629,51535.0
2016-06-16 14:10:00,39.79,39.91,39.78,39.84,60421.0,35.8719,35.9801,35.8629,35.9169,60421.0
2016-06-16 14:15:00,39.85,39.95,39.84,39.91,46803.0,35.926,36.0161,35.9169,35.9801,46803.0
2016-06-16 14:20:00,39.91,39.92,39.82,39.84,84215.0,35.9801,35.9891,35.8989,35.9169,84215.0
2016-06-16 14:25:00,39.82,39.84,39.78,39.82,36858.0,35.8989,35.9169,35.8629,35.8989,36858.0
2016-06-16 14:30:00,39.83,39.84,39.75,39.77,44669.0,35.9079,35.9169,35.8358,35.8538,44669.0
2016-06-16 14:35:00,39.77,39.82,39.75,39.78,40240.0,35.8538,35.8989,35.8358,35.8629,40240.0
2016-06-16 14:40:00,39.77,39.81,39.77,39.81,46925.0,35.8538,35.8899,35.8538,35.8899,46925.0
2016-06-16 14:45:00,39.8,39.86,39.78,39.86,35867.0,35.8809,35.935,35.8629,35.935,35867.0
2016-06-16 14:50:00,39.86,39.97,39.84,39.97,53943.0,35.935,36.0341,35.9169,36.0341,53943.0
2016-06-16 14:55:00,39.97,40.02,39.91,39.96,168546.0,36.0341,36.0792,35.9801,36.0251,168546.0
2016-06-16 15:00:00,39.96,39.98,39.9,39.93,35862.0,36.0251,36.0432,35.971,35.9981,35862.0
2016-06-16 15:05:00,39.94,39.94,39.89,39.91,49461.0,36.0071,36.0071,35.962,35.9801,49461.0
2016-06-16 15:10:00,39.91,39.95,39.91,39.93,43228.0,35.9801,36.0161,35.9801,35.9981,43228.0
2016-06-16 15:15:00,39.93,39.94,39.89,39.91,54749.0,35.9981,36.0071,35.962,35.9801,54749.0
2016-06-16 15:20:00,39.91,39.92,39.87,39.89,42553.0,35.9801,35.9891,35.944,35.962,42553.0
2016-06-16 15:25:00,39.89,39.92,39.85,39.86,61504.0,35.962,35.9891,35.926,35.935,61504.0
2016-06-16 15:30:00,39.86,39.9,39.85,39.88,100496.0,35.935,35.971,35.926,35.953,100496.0
2016-06-16 15:35:00,39.88,39.89,39.81,39.84,96335.0,35.953,35.962,35.8899,35.9169,96335.0
2016-06-16 15:40:00,39.84,39.89,39.83,39.85,148779.0,35.9169,35.962,35.9079,35.926,148779.0
2016-06-16 15:45:00,39.86,39.88,39.83,39.84,158772.0,35.935,35.953,35.9079,35.9169,158772.0
2016-06-16 15:50:00,39.84,39.85,39.77,39.77,152303.0,35.9169,35.926,35.8538,35.8538,152303.0
2016-06-16 15:55:00,39.77,39.79,39.74,39.79,332945.0,35.8538,35.8719,35.8268,35.8719,332945.0
2016-06-17 09:30:00,39.6,39.92,39.58,39.66,438846.0,35.7006,35.9891,35.6826,35.7547,438846.0
2016-06-17 09:35:00,39.66,39.94,39.6,39.92,94379.0,35.7547,36.0071,35.7006,35.9891,94379.0
2016-06-17 09:40:00,39.9,40.19,39.88,40.17,67860.0,35.971,36.2325,35.953,36.2145,67860.0
2016-06-17 09:45:00,40.15,40.15,39.98,39.98,113346.0,36.1964,36.1964,36.0432,36.0432,113346.0
2016-06-17 09:50:00,39.99,40.01,39.8,39.8,74953.0,36.0522,36.0702,35.8809,35.8809,74953.0
2016-06-17 09:55:00,39.8,39.8,39.71,39.76,55483.0,35.8809,35.8809,35.7998,35.8448,55483.0
2016-06-17 10:00:00,39.77,39.91,39.75,39.87,42624.0,35.8538,35.9801,35.8358,35.944,42624.0
2016-06-17 10:05:00,39.87,39.96,39.83,39.95,44709.0,35.944,36.0251,35.9079,36.0161,44709.0
2016-06-17 10:10:00,39.96,40.12,39.93,40.11,84818.0,36.0251,36.1694,35.9981,36.1604,84818.0
2016-06-17 10:15:00,40.11,40.15,40.07,40.08,102608.0,36.1604,36.1964,36.1243,36.1333,102608.0
2016-06-17 10:20:00,40.07,40.08,39.94,39.95,43694.0,36.1243,36.1333,36.0071,36.0161,43694.0
2016-06-17 10:25:00,39.95,39.99,39.92,39.98,41662.0,36.0161,36.0522,35.9891,36.0432,41662.0
2016-06-17 10:30:00,39.98,40.01,39.81,39.89,53194.0,36.0432,36.0702,35.8899,35.962,53194.0
2016-06-17 10:35:00,39.89,39.95,39.84,39.88,72106.0,35.962,36.0161,35.9169,35.953,72106.0
2016-06-17 10:40:00,39.88,39.89,39.81,39.85,40393.0,35.953,35.962,35.8899,35.926,40393.0
2016-06-17 10:45:00,39.86,39.88,39.83,39.86,30039.0,35.935,35.953,35.9079,35.935,30039.0
2016-06-17 10:50:00,39.85,39.87,39.8,39.84,44952.0,35.926,35.944,35.8809,35.9169,44952.0
2016-06-17 10:55:00,39.85,39.86,39.75,39.79,45687.0,35.926,35.935,35.8358,35.8719,45687.0
2016-06-17 11:00:00,39.79,39.8,39.72,39.75,37077.0,35.8719,35.8809,35.8088,35.8358,37077.0
2016-06-17 11:05:00,39.75,39.81,39.74,39.78,24227.0,35.8358,35.8899,35.8268,35.8629,24227.0
2016-06-17 11:10:00,39.79,39.81,39.73,39.75,40588.0,35.8719,35.8899,35.8178,35.8358,40588.0
2016-06-17 11:15:00,39.75,39.76,39.68,39.75,46095.0,35.8358,35.8448,35.7727,35.8358,46095.0
2016-06-17 11:20:00,39.76,39.76,39.72,39.72,45060.0,35.8448,35.8448,35.8088,35.8088,45060.0
2016-06-17 11:25:00,39.73,39.74,39.66,39.66,28596.0,35.8178,35.8268,35.7547,35.7547,28596.0
2016-06-17 11:30:00,39.66,39.69,39.62,39.65,49693.0,35.7547,35.7817,35.7186,35.7457,49693.0
2016-06-17 11:35:00,39.65,39.74,39.64,39.73,24143.0,35.7457,35.8268,35.7366,35.8178,24143.0
2016-06-17 11:40:00,39.73,39.79,39.73,39.79,25176.0,35.8178,35.8719,35.8178,35.8719,25176.0
2016-06-17 11:45:00,39.8,39.8,39.72,39.72,34770.0,35.8809,35.8809,35.8088,35.8088,34770.0
2016-06-17 11:50:00,39.73,39.75,39.69,39.69,37690.0,35.8178,35.8358,35.7817,35.7817,37690.0
2016-06-17 11:55:00,39.69,39.69,39.61,39.67,48702.0,35.7817,35.7817,35.7096,35.7637,48702.0
2016-06-17 12:00:00,39.67,39.71,39.65,39.71,26087.0,35.7637,35.7998,35.7457,35.7998,26087.0
2016-06-17 12:05:00,39.72,39.83,39.69,39.82,57238.0,35.8088,35.9079,35.7817,35.8989,57238.0
2016-06-17 12:10:00,39.82,39.83,39.77,39.81,46771.0,35.8989,35.9079,35.8538,35.8899,46771.0
2016-06-17 12:15:00,39.82,39.84,39.73,39.77,44634.0,35.8989,35.9169,35.8178,35.8538,44634.0
2016-06-17 12:20:00,39.77,39.81,39.76,39.77,27147.0,35.8538,35.8899,35.8448,35.8538,27147.0
2016-06-17 12:25:00,39.78,39.8,39.75,39.8,25765.0,35.8629,35.8809,35.8358,35.8809,25765.0
2016-06-17 12:30:00,39.79,39.83,39.77,39.77,30816.0,35.8719,35.9079,35.8538,35.8538,30816.0
2016-06-17 12:35:00,39.77,39.83,39.76,39.79,25348.0,35.8538,35.9079,35.8448,35.8719,25348.0
2016-06-17 12:40:00,39.78,39.84,39.75,39.84,28120.0,35.8629,35.9169,35.8358,35.9169,28120.0
2016-06-17 12:45:00,39.84,39.85,39.74,39.75,42008.0,35.9169,35.926,35.8268,35.8358,42008.0
2016-06-17 12:50:00,39.75,39.78,39.73,39.76,17907.0,35.8358,35.8629,35.8178,35.8448,17907.0
2016-06-17 12:55:00,39.75,39.77,39.73,39.77,27903.0,35.8358,35.8538,35.8178,35.8538,27903.0
2016-06-17 13:00:00,39.77,39.77,39.7,39.73,30139.0,35.8538,35.8538,35.7907,35.8178,30139.0
2016-06-17 13:05:00,39.73,39.8,39.72,39.8,21099.0,35.8178,35.8809,35.8088,35.8809,21099.0
2016-06-17 13:10:00,39.81,39.83,39.79,39.82,27062.0,35.8899,35.9079,35.8719,35.8989,27062.0
2016-06-17 13:15:00,39.82,39.83,39.76,39.78,31780.0,35.8989,35.9079,35.8448,35.8629,31780.0
2016-06-17 13:20:00,39.77,39.79,39.77,39.78,32448.0,35.8538,35.8719,35.8538,35.8629,32448.0
2016-06-17 13:25:00,39.77,39.79,39.71,39.71,40882.0,35.8538,35.8719,35.7998,35.7998,40882.0
2016-06-17 13:30:00,39.71,39.72,39.68,39.72,38955.0,35.7998,35.8088,35.7727,35.8088,38955.0
2016-06-17 13:35:00,39.71,39.75,39.7,39.75,30797.0,35.7998,35.8358,35.7907,35.8358,30797.0
2016-06-17 13:40:00,39.75,39.79,39.74,39.78,32251.0,35.8358,35.8719,35.8268,35.8629,32251.0
2016-06-17 13:45:00,39.78,39.78,39.73,39.75,20984.0,35.8629,35.8629,35.8178,35.8358,20984.0
2016-06-17 13:50:00,39.75,39.82,39.75,39.76,28632.0,35.8358,35.8989,35.8358,35.8448,28632.0
2016-06-17 13:55:00,39.75,39.81,39.75,39.81,21688.0,35.8358,35.8899,35.8358,35.8899,21688.0
2016-06-17 14:00:00,39.8,39.84,39.78,39.83,28933.0,35.8809,35.9169,35.8629,35.9079,28933.0
2016-06-17 14:05:00,39.82,39.83,39.78,39.83,30140.0,35.8989,35.9079,35.8629,35.9079,30140.0
2016-06-17 14:10:00,39.83,39.85,39.8,39.8,30274.0,35.9079,35.926,35.8809,35.8809,30274.0
2016-06-17 14:15:00,39.8,39.86,39.72,39.72,107870.0,35.8809,35.935,35.8088,35.8088,107870.0
2016-06-17 14:20:00,39.72,39.8,39.69,39.8,37674.0,35.8088,35.8809,35.7817,35.8809,37674.0
2016-06-17 14:25:00,39.8,39.82,39.74,39.8,36466.0,35.8809,35.8989,35.8268,35.8809,36466.0
2016-06-17 14:30:00,39.8,39.86,39.77,39.84,36581.0,35.8809,35.935,35.8538,35.9169,36581.0
2016-06-17 14:35:00,39.85,39.91,39.83,39.86,62395.0,35.926,35.9801,35.9079,35.935,62395.0
2016-06-17 14:40:00,39.86,39.88,39.76,39.78,83653.0,35.935,35.953,35.8448,35.8629,83653.0
2016-06-17 14:45:00,39.78,39.8,39.73,39.78,32537.0,35.8629,35.8809,35.8178,35.8629,32537.0
2016-06-17 14:50:00,39.78,39.83,39.77,39.8,30719.0,35.8629,35.9079,35.8538,35.8809,30719.0
2016-06-17 14:55:00,39.8,39.8,39.75,39.78,38923.0,35.8809,35.8809,35.8358,35.8629,38923.0
2016-06-17 15:00:00,39.78,39.79,39.75,39.77,32803.0,35.8629,35.8719,35.8358,35.8538,32803.0
2016-06-17 15:05:00,39.77,39.78,39.73,39.75,108775.0,35.8538,35.8629,35.8178,35.8358,108775.0
2016-06-17 15:10:00,39.74,39.82,39.74,39.8,112501.0,35.8268,35.8989,35.8268,35.8809,112501.0
2016-06-17 15:15:00,39.79,39.81,39.74,39.77,63942.0,35.8719,35.8899,35.8268,35.8538,63942.0
2016-06-17 15:20:00,39.77,39.79,39.75,39.78,65003.0,35.8538,35.8719,35.8358,35.8629,65003.0
2016-06-17 15:25:00,39.78,39.79,39.72,39.72,47037.0,35.8629,35.8719,35.8088,35.8088,47037.0
2016-06-17 15:30:00,39.72,39.77,39.71,39.73,84533.0,35.8088,35.8538,35.7998,35.8178,84533.0
2016-06-17 15:35:00,39.74,39.76,39.72,39.74,77005.0,35.8268,35.8448,35.8088,35.8268,77005.0
2016-06-17 15:40:00,39.73,39.78,39.69,39.77,134146.0,35.8178,35.8629,35.7817,35.8538,134146.0
2016-06-17 15:45:00,39.77,39.78,39.73,39.77,148628.0,35.8538,35.8629,35.8178,35.8538,148628.0
2016-06-17 15:50:00,39.77,39.78,39.72,39.75,117644.0,35.8538,35.8629,35.8088,35.8358,117644.0
2016-06-17 15:55:00,39.74,39.76,39.7,39.75,210461.0,35.8268,35.8448,35.7907,35.8358,210461.0
2016-06-20 09:30:00,40.05,40.46,39.96,40.14,264456.0,36.1063,36.4759,36.0251,36.1874,264456.0
2016-06-20 09:35:00,40.15,40.34,40.14,40.26,140102.0,36.1964,36.3677,36.1874,36.2956,140102.0
2016-06-20 09:40:00,40.26,40.48,40.23,40.31,128040.0,36.2956,36.4939,36.2685,36.3407,128040.0
2016-06-20 09:45:00,40.32,40.42,40.31,40.37,137187.0,36.3497,36.4398,36.3407,36.3948,137187.0
2016-06-20 09:50:00,40.37,40.37,40.27,40.33,62139.0,36.3948,36.3948,36.3046,36.3587,62139.0
2016-06-20 09:55:00,40.33,40.35,40.26,40.27,65115.0,36.3587,36.3767,36.2956,36.3046,65115.0
2016-06-20 10:00:00,40.26,40.34,40.23,40.34,62841.0,36.2956,36.3677,36.2685,36.3677,62841.0
2016-06-20 10:05:00,40.34,40.37,40.32,40.33,80864.0,36.3677,36.3948,36.3497,36.3587,80864.0
2016-06-20 10:10:00,40.35,40.39,40.33,40.36,92414.0,36.3767,36.4128,36.3587,36.3857,92414.0
2016-06-20 10:15:00,40.36,40.38,40.27,40.37,93023.0,36.3857,36.4038,36.3046,36.3948,93023.0
2016-06-20 10:20:00,40.37,40.37,40.33,40.34,23024.0,36.3948,36.3948,36.3587,36.3677,23024.0
2016-06-20 10:25:00,40.34,40.38,40.33,40.34,44261.0,36.3677,36.4038,36.3587,36.3677,44261.0
2016-06-20 10:30:00,40.34,40.36,40.33,40.34,25396.0,36.3677,36.3857,36.3587,36.3677,25396.0
2016-06-20 10:35:00,40.34,40.35,40.32,40.35,26528.0,36.3677,36.3767,36.3497,36.3767,26528.0
2016-06-20 10:40:00,40.35,40.42,40.34,40.42,48841.0,36.3767,36.4398,36.3677,36.4398,48841.0
2016-06-20 10:45:00,40.41,40.46,40.39,40.46,42735.0,36.4308,36.4759,36.4128,36.4759,42735.0
2016-06-20 10:50:00,40.46,40.46,40.38,40.39,55257.0,36.4759,36.4759,36.4038,36.4128,55257.0
2016-06-20 10:55:00,40.4,40.41,40.35,40.41,26207.0,36.4218,36.4308,36.3767,36.4308,26207.0
2016-06-20 11:00:00,40.4,40.41,40.36,40.38,44355.0,36.4218,36.4308,36.3857,36.4038,44355.0
2016-06-20 11:05:00,40.39,40.4,40.33,40.35,51526.0,36.4128,36.4218,36.3587,36.3767,51526.0
2016-06-20 11:10:00,40.35,40.35,40.3,40.31,39202.0,36.3767,36.3767,36.3317,36.3407,39202.0
2016-06-20 11:15:00,40.3,40.32,40.28,40.32,26095.0,36.3317,36.3497,36.3136,36.3497,26095.0
2016-06-20 11:20:00,40.32,40.32,40.27,40.28,45338.0,36.3497,36.3497,36.3046,36.3136,45338.0
2016-06-20 11:25:00,40.29,40.32,40.26,40.27,34448.0,36.3226,36.3497,36.2956,36.3046,34448.0
2016-06-20 11:30:00,40.27,40.29,40.22,40.23,32123.0,36.3046,36.3226,36.2595,36.2685,32123.0
2016-06-20 11:35:00,40.23,40.32,40.23,40.32,39238.0,36.2685,36.3497,36.2685,36.3497,39238.0
2016-06-20 11:40:00,40.32,40.33,40.26,40.28,32389.0,36.3497,36.3587,36.2956,36.3136,32389.0
2016-06-20 11:45:00,40.28,40.33,40.25,40.28,26549.0,36.3136,36.3587,36.2866,36.3136,26549.0
2016-06-20 11:50:00,40.29,40.32,40.26,40.3,30336.0,36.3226,36.3497,36.2956,36.3317,30336.0
2016-06-20 11:55:00,40.3,40.36,40.27,40.36,31335.0,36.3317,36.3857,36.3046,36.3857,31335.0
2016-06-20 12:00:00,40.36,40.36,40.31,40.32,35104.0,36.3857,36.3857,36.3407,36.3497,35104.0
2016-06-20 12:05:00,40.32,40.35,40.32,40.34,18564.0,36.3497,36.3767,36.3497,36.3677,18564.0
2016-06-20 12:10:00,40.34,40.35,40.28,40.28,37644.0,36.3677,36.3767,36.3136,36.3136,37644.0
2016-06-20 12:15:00,40.28,40.29,40.24,40.29,21698.0,36.3136,36.3226,36.2776,36.3226,21698.0
2016-06-20 12:20:00,40.29,40.32,40.28,40.31,12294.0,36.3226,36.3497,36.3136,36.3407,12294.0
2016-06-20 12:25:00,40.31,40.35,40.3,40.34,23055.0,36.3407,36.3767,36.3317,36.3677,23055.0
2016-06-20 12:30:00,40.33,40.35,40.3,40.34,21430.0,36.3587,36.3767,36.3317,36.3677,21430.0
2016-06-20 12:35:00,40.33,40.33,40.3,40.3,12841.0,36.3587,36.3587,36.3317,36.3317,12841.0
2016-06-20 12:40:00,40.3,40.33,40.3,40.33,7775.0,36.3317,36.3587,36.3317,36.3587,7775.0
2016-06-20 12:45:00,40.32,40.33,40.29,40.31,20851.0,36.3497,36.3587,36.3226,36.3407,20851.0
2016-06-20 12:50:00,40.3,40.31,40.27,40.3,13912.0,36.3317,36.3407,36.3046,36.3317,13912.0
2016-06-20 12:55:00,40.31,40.31,40.26,40.29,12816.0,36.3407,36.3407,36.2956,36.3226,12816.0
2016-06-20 13:00:00,40.29,40.29,40.25,40.29,16899.0,36.3226,36.3226,36.2866,36.3226,16899.0
2016-06-20 13:05:00,40.3,40.31,40.27,40.28,18335.0,36.3317,36.3407,36.3046,36.3136,18335.0
2016-06-20 13:10:00,40.27,40.29,40.21,40.21,18882.0,36.3046,36.3226,36.2505,36.2505,18882.0
2016-06-20 13:15:00,40.21,40.27,40.21,40.22,25807.0,36.2505,36.3046,36.2505,36.2595,25807.0
2016-06-20 13:20:00,40.22,40.23,40.17,40.2,31055.0,36.2595,36.2685,36.2145,36.2415,31055.0
2016-06-20 13:25:00,40.21,40.22,40.18,40.19,16728.0,36.2505,36.2595,36.2235,36.2325,16728.0
2016-06-20 13:30:00,40.18,40.26,40.17,40.26,22259.0,36.2235,36.2956,36.2145,36.2956,22259.0
2016-06-20 13:35:00,40.24,40.25,40.21,40.23,35965.0,36.2776,36.2866,36.2505,36.2685,35965.0
2016-06-20 13:40:00,40.23,40.27,40.19,40.27,22288.0,36.2685,36.3046,36.2325,36.3046,22288.0
2016-06-20 13:45:00,40.27,40.28,40.23,40.25,21048.0,36.3046,36.3136,36.2685,36.2866,21048.0
2016-06-20 13:50:00,40.25,40.29,40.25,40.27,20217.0,36.2866,36.3226,36.2866,36.3046,20217.0
2016-06-20 13:55:00,40.26,40.29,40.23,40.23,25560.0,36.2956,36.3226,36.2685,36.2685,25560.0
2016-06-20 14:00:00,40.23,40.24,40.16,40.16,19752.0,36.2685,36.2776,36.2054,36.2054,19752.0
2016-06-20 14:05:00,40.16,40.2,40.15,40.19,24406.0,36.2054,36.2415,36.1964,36.2325,24406.0
2016-06-20 14:10:00,40.19,40.2,40.15,40.16,31743.0,36.2325,36.2415,36.1964,36.2054,31743.0
2016-06-20 14:15:00,40.16,40.18,40.08,40.09,36900.0,36.2054,36.2235,36.1333,36.1423,36900.0
2016-06-20 14:20:00,40.09,40.1,40.03,40.07,32912.0,36.1423,36.1513,36.0882,36.1243,32912.0
2016-06-20 14:25:00,40.07,40.08,40.02,40.08,25987.0,36.1243,36.1333,36.0792,36.1333,25987.0
2016-06-20 14:30:00,40.07,40.09,40.05,40.08,26104.0,36.1243,36.1423,36.1063,36.1333,26104.0
2016-06-20 14:35:00,40.08,40.09,40.01,40.04,46454.0,36.1333,36.1423,36.0702,36.0973,46454.0
2016-06-20 14:40:00,40.04,40.05,40.0,40.03,32549.0,36.0973,36.1063,36.0612,36.0882,32549.0
2016-06-20 14:45:00,40.02,40.09,40.02,40.08,24820.0,36.0792,36.1423,36.0792,36.1333,24820.0
2016-06-20 14:50:00,40.09,40.1,40.05,40.08,20393.0,36.1423,36.1513,36.1063,36.1333,20393.0
2016-06-20 14:55:00,40.09,40.12,40.08,40.11,35125.0,36.1423,36.1694,36.1333,36.1604,35125.0
2016-06-20 15:00:00,40.11,40.11,40.07,40.11,43871.0,36.1604,36.1604,36.1243,36.1604,43871.0
2016-06-20 15:05:00,40.11,40.11,40.05,40.05,45501.0,36.1604,36.1604,36.1063,36.1063,45501.0
2016-06-20 15:10:00,40.05,40.06,40.0,40.01,43076.0,36.1063,36.1153,36.0612,36.0702,43076.0
2016-06-20 15:15:00,40.01,40.02,39.96,39.96,45291.0,36.0702,36.0792,36.0251,36.0251,45291.0
2016-06-20 15:20:00,39.97,40.0,39.91,39.92,65800.0,36.0341,36.0612,35.9801,35.9891,65800.0
2016-06-20 15:25:00,39.92,39.95,39.9,39.93,83000.0,35.9891,36.0161,35.971,35.9981,83000.0
2016-06-20 15:30:00,39.94,39.95,39.92,39.95,31139.0,36.0071,36.0161,35.9891,36.0161,31139.0
2016-06-20 15:35:00,39.95,40.05,39.94,40.05,73832.0,36.0161,36.1063,36.0071,36.1063,73832.0
2016-06-20 15:40:00,40.04,40.11,40.01,40.09,92623.0,36.0973,36.1604,36.0702,36.1423,92623.0
2016-06-20 15:45:00,40.09,40.09,40.02,40.02,86283.0,36.1423,36.1423,36.0792,36.0792,86283.0
2016-06-20 15:50:00,40.02,40.03,39.97,39.99,107183.0,36.0792,36.0882,36.0341,36.0522,107183.0
2016-06-20 15:55:00,39.98,40.07,39.98,40.02,143613.0,36.0432,36.1243,36.0432,36.0792,143613.0
2016-06-21 09:30:00,40.47,40.5,40.19,40.39,184500.0,36.4849,36.512,36.2325,36.4128,184500.0
2016-06-21 09:35:00,40.38,40.47,40.1,40.11,104163.0,36.4038,36.4849,36.1513,36.1604,104163.0
2016-06-21 09:40:00,40.1,40.28,40.09,40.21,53338.0,36.1513,36.3136,36.1423,36.2505,53338.0
2016-06-21 09:45:00,40.2,40.21,40.05,40.05,60290.0,36.2415,36.2505,36.1063,36.1063,60290.0
2016-06-21 09:50:00,40.07,40.13,40.04,40.11,41611.0,36.1243,36.1784,36.0973,36.1604,41611.0
2016-06-21 09:55:00,40.1,40.1,39.98,40.01,62423.0,36.1513,36.1513,36.0432,36.0702,62423.0
2016-06-21 10:00:00,40.01,40.08,39.99,40.06,59797.0,36.0702,36.1333,36.0522,36.1153,59797.0
2016-06-21 10:05:00,40.06,40.19,40.05,40.16,95183.0,36.1153,36.2325,36.1063,36.2054,95183.0
2016-06-21 10:10:00,40.16,40.38,40.15,40.33,121138.0,36.2054,36.4038,36.1964,36.3587,121138.0
2016-06-21 10:15:00,40.32,40.32,40.2,40.24,45737.0,36.3497,36.3497,36.2415,36.2776,45737.0
2016-06-21 10:20:00,40.22,40.22,40.12,40.17,49281.0,36.2595,36.2595,36.1694,36.2145,49281.0
2016-06-21 10:25:00,40.18,40.27,40.16,40.24,37065.0,36.2235,36.3046,36.2054,36.2776,37065.0
2016-06-21 10:30:00,40.24,40.26,40.18,40.18,58616.0,36.2776,36.2956,36.2235,36.2235,58616.0
2016-06-21 10:35:00,40.18,40.2,40.13,40.16,29251.0,36.2235,36.2415,36.1784,36.2054,29251.0
2016-06-21 10:40:00,40.15,40.21,40.09,40.21,34510.0,36.1964,36.2505,36.1423,36.2505,34510.0
2016-06-21 10:45:00,40.21,40.25,40.15,40.19,41805.0,36.2505,36.2866,36.1964,36.2325,41805.0
2016-06-21 10:50:00,40.19,40.35,40.15,40.33,152894.0,36.2325,36.3767,36.1964,36.3587,152894.0
2016-06-21 10:55:00,40.33,40.42,40.33,40.4,192555.0,36.3587,36.4398,36.3587,36.4218,192555.0
2016-06-21 11:00:00,40.4,40.53,40.39,40.52,260856.0,36.4218,36.539,36.4128,36.53,260856.0
2016-06-21 11:05:00,40.52,40.64,40.49,40.58,307717.0,36.53,36.6382,36.5029,36.5841,307717.0
2016-06-21 11:10:00,40.57,40.67,40.55,40.67,123727.0,36.5751,36.6652,36.557,36.6652,123727.0
2016-06-21 11:15:00,40.67,40.79,40.66,40.77,85531.0,36.6652,36.7734,36.6562,36.7554,85531.0
2016-06-21 11:20:00,40.78,40.79,40.73,40.78,78208.0,36.7644,36.7734,36.7193,36.7644,78208.0
2016-06-21 11:25:00,40.78,40.83,40.77,40.8,67411.0,36.7644,36.8095,36.7554,36.7824,67411.0
2016-06-21 11:30:00,40.8,40.88,40.78,40.84,111648.0,36.7824,36.8545,36.7644,36.8185,111648.0
2016-06-21 11:35:00,40.84,40.86,40.65,40.67,166503.0,36.8185,36.8365,36.6472,36.6652,166503.0
2016-06-21 11:40:00,40.67,40.7,40.58,40.61,134596.0,36.6652,36.6923,36.5841,36.6111,134596.0
2016-06-21 11:45:00,40.62,40.62,40.52,40.59,101957.0,36.6201,36.6201,36.53,36.5931,101957.0
2016-06-21 11:50:00,40.6,40.67,40.59,40.62,52337.0,36.6021,36.6652,36.5931,36.6201,52337.0
2016-06-21 11:55:00,40.62,40.75,40.61,40.75,46262.0,36.6201,36.7373,36.6111,36.7373,46262.0
2016-06-21 12:00:00,40.75,40.75,40.59,40.6,58787.0,36.7373,36.7373,36.5931,36.6021,58787.0
2016-06-21 12:05:00,40.6,40.65,40.56,40.59,30536.0,36.6021,36.6472,36.5661,36.5931,30536.0
2016-06-21 12:10:00,40.59,40.63,40.56,40.61,25458.0,36.5931,36.6292,36.5661,36.6111,25458.0
2016-06-21 12:15:00,40.6,40.65,40.59,40.61,45168.0,36.6021,36.6472,36.5931,36.6111,45168.0
2016-06-21 12:20:00,40.61,40.62,40.54,40.62,43874.0,36.6111,36.6201,36.548,36.6201,43874.0
2016-06-21 12:25:00,40.61,40.64,40.55,40.57,41775.0,36.6111,36.6382,36.557,36.5751,41775.0
2016-06-21 12:30:00,40.56,40.58,40.55,40.57,46640.0,36.5661,36.5841,36.557,36.5751,46640.0
2016-06-21 12:35:00,40.57,40.58,40.55,40.57,29777.0,36.5751,36.5841,36.557,36.5751,29777.0
2016-06-21 12:40:00,40.56,40.58,40.55,40.56,24348.0,36.5661,36.5841,36.557,36.5661,24348.0
2016-06-21 12:45:00,40.56,40.56,40.5,40.52,35418.0,36.5661,36.5661,36.512,36.53,35418.0
2016-06-21 12:50:00,40.52,40.53,40.5,40.51,24897.0,36.53,36.539,36.512,36.521,24897.0
2016-06-21 12:55:00,40.51,40.52,40.5,40.51,41197.0,36.521,36.53,36.512,36.521,41197.0
2016-06-21 13:00:00,40.5,40.58,40.5,40.55,26358.0,36.512,36.5841,36.512,36.557,26358.0
2016-06-21 13:05:00,40.56,40.63,40.54,40.63,26586.0,36.5661,36.6292,36.548,36.6292,26586.0
2016-06-21 13:10:00,40.63,40.65,40.61,40.64,43281.0,36.6292,36.6472,36.6111,36.6382,43281.0
2016-06-21 13:15:00,40.64,40.65,40.57,40.58,19964.0,36.6382,36.6472,36.5751,36.5841,19964.0
2016-06-21 13:20:00,40.57,40.58,40.54,40.55,31760.0,36.5751,36.5841,36.548,36.557,31760.0
2016-06-21 13:25:00,40.55,40.56,40.53,40.54,16318.0,36.557,36.5661,36.539,36.548,16318.0
2016-06-21 13:30:00,40.53,40.55,40.5,40.5,26598.0,36.539,36.557,36.512,36.512,26598.0
2016-06-21 13:35:00,40.5,40.53,40.5,40.52,25307.0,36.512,36.539,36.512,36.53,25307.0
2016-06-21 13:40:00,40.52,40.53,40.47,40.48,53485.0,36.53,36.539,36.4849,36.4939,53485.0
2016-06-21 13:45:00,40.49,40.49,40.46,40.48,54809.0,36.5029,36.5029,36.4759,36.4939,54809.0
2016-06-21 13:50:00,40.48,40.49,40.48,40.48,14425.0,36.4939,36.5029,36.4939,36.4939,14425.0
2016-06-21 13:55:00,40.48,40.56,40.44,40.53,41255.0,36.4939,36.5661,36.4579,36.539,41255.0
2016-06-21 14:00:00,40.53,40.55,40.47,40.52,43920.0,36.539,36.557,36.4849,36.53,43920.0
2016-06-21 14:05:00,40.52,40.58,40.48,40.57,32846.0,36.53,36.5841,36.4939,36.5751,32846.0
2016-06-21 14:10:00,40.57,40.58,40.54,40.54,50701.0,36.5751,36.5841,36.548,36.548,50701.0
2016-06-21 14:15:00,40.55,40.57,40.5,40.54,56996.0,36.557,36.5751,36.512,36.548,56996.0
2016-06-21 14:20:00,40.54,40.57,40.53,40.55,57749.0,36.548,36.5751,36.539,36.557,57749.0
2016-06-21 14:25:00,40.54,40.55,40.52,40.53,42763.0,36.548,36.557,36.53,36.539,42763.0
2016-06-21 14:30:00,40.54,40.54,40.48,40.5,117892.0,36.548,36.548,36.4939,36.512,117892.0
2016-06-21 14:35:00,40.51,40.7,40.5,40.7,144091.0,36.521,36.6923,36.512,36.6923,144091.0
2016-06-21 14:40:00,40.7,40.7,40.54,40.55,75392.0,36.6923,36.6923,36.548,36.557,75392.0
2016-06-21 14:45:00,40.55,40.56,40.53,40.54,98536.0,36.557,36.5661,36.539,36.548,98536.0
2016-06-21 14:50:00,40.54,40.55,40.53,40.53,78043.0,36.548,36.557,36.539,36.539,78043.0
2016-06-21 14:55:00,40.53,40.54,40.5,40.51,98463.0,36.539,36.548,36.512,36.521,98463.0
2016-06-21 15:00:00,40.52,40.57,40.5,40.52,49508.0,36.53,36.5751,36.512,36.53,49508.0
2016-06-21 15:05:00,40.53,40.55,40.5,40.54,37474.0,36.539,36.557,36.512,36.548,37474.0
2016-06-21 15:10:00,40.55,40.58,40.53,40.58,22460.0,36.557,36.5841,36.539,36.5841,22460.0
2016-06-21 15:15:00,40.58,40.63,40.56,40.63,42551.0,36.5841,36.6292,36.5661,36.6292,42551.0
2016-06-21 15:20:00,40.63,40.65,40.6,40.6,50737.0,36.6292,36.6472,36.6021,36.6021,50737.0
2016-06-21 15:25:00,40.6,40.65,40.6,40.63,57331.0,36.6021,36.6472,36.6021,36.6292,57331.0
2016-06-21 15:30:00,40.63,40.63,40.54,40.55,65541.0,36.6292,36.6292,36.548,36.557,65541.0
2016-06-21 15:35:00,40.55,40.6,40.53,40.57,78217.0,36.557,36.6021,36.539,36.5751,78217.0
2016-06-21 15:40:00,40.58,40.58,40.51,40.57,82922.0,36.5841,36.5841,36.521,36.5751,82922.0
2016-06-21 15:45:00,40.57,40.61,40.57,40.59,119575.0,36.5751,36.6111,36.5751,36.5931,119575.0
2016-06-21 15:50:00,40.59,40.6,40.53,40.54,132659.0,36.5931,36.6021,36.539,36.548,132659.0
2016-06-21 15:55:00,40.54,40.55,40.51,40.52,300207.0,36.548,36.557,36.521,36.53,300207.0
2016-06-22 09:30:00,40.52,40.65,40.51,40.61,98369.0,36.53,36.6472,36.521,36.6111,98369.0
2016-06-22 09:35:00,40.59,40.73,40.53,40.56,68900.0,36.5931,36.7193,36.539,36.5661,68900.0
2016-06-22 09:40:00,40.57,40.61,40.42,40.51,97210.0,36.5751,36.6111,36.4398,36.521,97210.0
2016-06-22 09:45:00,40.49,40.63,40.47,40.61,56535.0,36.5029,36.6292,36.4849,36.6111,56535.0
2016-06-22 09:50:00,40.61,40.65,40.53,40.53,43732.0,36.6111,36.6472,36.539,36.539,43732.0
2016-06-22 09:55:00,40.54,40.55,40.41,40.41,62071.0,36.548,36.557,36.4308,36.4308,62071.0
2016-06-22 10:00:00,40.42,40.48,40.4,40.44,46034.0,36.4398,36.4939,36.4218,36.4579,46034.0
2016-06-22 10:05:00,40.44,40.52,40.42,40.52,38665.0,36.4579,36.53,36.4398,36.53,38665.0
2016-06-22 10:10:00,40.52,40.53,40.48,40.52,50208.0,36.53,36.539,36.4939,36.53,50208.0
2016-06-22 10:15:00,40.51,40.52,40.46,40.47,48996.0,36.521,36.53,36.4759,36.4849,48996.0
2016-06-22 10:20:00,40.48,40.5,40.41,40.42,34415.0,36.4939,36.512,36.4308,36.4398,34415.0
2016-06-22 10:25:00,40.42,40.43,40.34,40.41,94017.0,36.4398,36.4489,36.3677,36.4308,94017.0
2016-06-22 10:30:00,40.42,40.57,40.42,40.56,125144.0,36.4398,36.5751,36.4398,36.5661,125144.0
2016-06-22 10:35:00,40.55,40.56,40.44,40.44,34028.0,36.557,36.5661,36.4579,36.4579,34028.0
2016-06-22 10:40:00,40.44,40.52,40.42,40.5,56226.0,36.4579,36.53,36.4398,36.512,56226.0
2016-06-22 10:45:00,40.52,40.52,40.43,40.44,42602.0,36.53,36.53,36.4489,36.4579,42602.0
2016-06-22 10:50:00,40.44,40.49,40.44,40.45,97707.0,36.4579,36.5029,36.4579,36.4669,97707.0
2016-06-22 10:55:00,40.44,40.45,40.41,40.41,37370.0,36.4579,36.4669,36.4308,36.4308,37370.0
2016-06-22 11:00:00,40.41,40.46,40.41,40.44,53650.0,36.4308,36.4759,36.4308,36.4579,53650.0
2016-06-22 11:05:00,40.44,40.5,40.42,40.47,43292.0,36.4579,36.512,36.4398,36.4849,43292.0
2016-06-22 11:10:00,40.46,40.49,40.44,40.44,24368.0,36.4759,36.5029,36.4579,36.4579,24368.0
2016-06-22 11:15:00,40.43,40.46,40.41,40.43,85160.0,36.4489,36.4759,36.4308,36.4489,85160.0
2016-06-22 11:20:00,40.43,40.44,40.4,40.41,33448.0,36.4489,36.4579,36.4218,36.4308,33448.0
2016-06-22 11:25:00,40.41,40.42,40.4,40.41,31044.0,36.4308,36.4398,36.4218,36.4308,31044.0
2016-06-22 11:30:00,40.4,40.42,40.36,40.38,114547.0,36.4218,36.4398,36.3857,36.4038,114547.0
2016-06-22 11:35:00,40.37,40.45,40.35,40.42,83998.0,36.3948,36.4669,36.3767,36.4398,83998.0
2016-06-22 11:40:00,40.41,40.42,40.36,40.37,74993.0,36.4308,36.4398,36.3857,36.3948,74993.0
2016-06-22 11:45:00,40.36,40.41,40.36,40.39,26085.0,36.3857,36.4308,36.3857,36.4128,26085.0
2016-06-22 11:50:00,40.39,40.44,40.38,40.44,72650.0,36.4128,36.4579,36.4038,36.4579,72650.0
2016-06-22 11:55:00,40.44,40.5,40.43,40.49,31256.0,36.4579,36.512,36.4489,36.5029,31256.0
2016-06-22 12:00:00,40.5,40.53,40.49,40.52,22627.0,36.512,36.539,36.5029,36.53,22627.0
2016-06-22 12:05:00,40.53,40.55,40.51,40.52,23195.0,36.539,36.557,36.521,36.53,23195.0
2016-06-22 12:10:00,40.51,40.53,40.5,40.53,14111.0,36.521,36.539,36.512,36.539,14111.0
2016-06-22 12:15:00,40.53,40.55,40.49,40.5,29352.0,36.539,36.557,36.5029,36.512,29352.0
2016-06-22 12:20:00,40.49,40.52,40.41,40.41,22862.0,36.5029,36.53,36.4308,36.4308,22862.0
2016-06-22 12:25:00,40.4,40.45,40.4,40.44,28581.0,36.4218,36.4669,36.4218,36.4579,28581.0
2016-06-22 12:30:00,40.44,40.5,40.42,40.5,48000.0,36.4579,36.512,36.4398,36.512,48000.0
2016-06-22 12:35:00,40.5,40.5,40.45,40.46,27585.0,36.512,36.512,36.4669,36.4759,27585.0
2016-06-22 12:40:00,40.46,40.47,40.42,40.42,22226.0,36.4759,36.4849,36.4398,36.4398,22226.0
2016-06-22 12:45:00,40.42,40.42,40.38,40.39,16275.0,36.4398,36.4398,36.4038,36.4128,16275.0
2016-06-22 12:50:00,40.39,40.4,40.37,40.37,20382.0,36.4128,36.4218,36.3948,36.3948,20382.0
2016-06-22 12:55:00,40.38,40.41,40.36,40.4,30112.0,36.4038,36.4308,36.3857,36.4218,30112.0
2016-06-22 13:00:00,40.39,40.41,40.34,40.36,43388.0,36.4128,36.4308,36.3677,36.3857,43388.0
2016-06-22 13:05:00,40.36,40.36,40.27,40.27,35139.0,36.3857,36.3857,36.3046,36.3046,35139.0
2016-06-22 13:10:00,40.27,40.33,40.25,40.32,56756.0,36.3046,36.3587,36.2866,36.3497,56756.0
2016-06-22 13:15:00,40.32,40.33,40.29,40.32,22712.0,36.3497,36.3587,36.3226,36.3497,22712.0
2016-06-22 13:20:00,40.32,40.35,40.31,40.32,31821.0,36.3497,36.3767,36.3407,36.3497,31821.0
2016-06-22 13:25:00,40.31,40.33,40.29,40.32,22648.0,36.3407,36.3587,36.3226,36.3497,22648.0
2016-06-22 13:30:00,40.33,40.38,40.32,40.36,26641.0,36.3587,36.4038,36.3497,36.3857,26641.0
2016-06-22 13:35:00,40.35,40.37,40.33,40.34,24803.0,36.3767,36.3948,36.3587,36.3677,24803.0
2016-06-22 13:40:00,40.34,40.34,40.29,40.3,13490.0,36.3677,36.3677,36.3226,36.3317,13490.0
2016-06-22 13:45:00,40.3,40.3,40.26,40.27,24255.0,36.3317,36.3317,36.2956,36.3046,24255.0
2016-06-22 13:50:00,40.26,40.32,40.26,40.29,23334.0,36.2956,36.3497,36.2956,36.3226,23334.0
2016-06-22 13:55:00,40.29,40.29,40.23,40.23,23972.0,36.3226,36.3226,36.2685,36.2685,23972.0
2016-06-22 14:00:00,40.22,40.27,40.21,40.26,24038.0,36.2595,36.3046,36.2505,36.2956,24038.0
2016-06-22 14:05:00,40.26,40.3,40.23,40.23,26387.0,36.2956,36.3317,36.2685,36.2685,26387.0
2016-06-22 14:10:00,40.24,40.24,40.18,40.18,18936.0,36.2776,36.2776,36.2235,36.2235,18936.0
2016-06-22 14:15:00,40.18,40.23,40.18,40.2,21168.0,36.2235,36.2685,36.2235,36.2415,21168.0
2016-06-22 14:20:00,40.2,40.22,40.17,40.19,28545.0,36.2415,36.2595,36.2145,36.2325,28545.0
2016-06-22 14:25:00,40.18,40.2,40.15,40.16,41601.0,36.2235,36.2415,36.1964,36.2054,41601.0
2016-06-22 14:30:00,40.16,40.19,40.15,40.17,23635.0,36.2054,36.2325,36.1964,36.2145,23635.0
2016-06-22 14:35:00,40.16,40.16,40.11,40.12,44317.0,36.2054,36.2054,36.1604,36.1694,44317.0
2016-06-22 14:40:00,40.12,40.18,40.11,40.15,30232.0,36.1694,36.2235,36.1604,36.1964,30232.0
2016-06-22 14:45:00,40.15,40.15,40.11,40.15,42140.0,36.1964,36.1964,36.1604,36.1964,42140.0
2016-06-22 14:50:00,40.15,40.16,40.08,40.1,32350.0,36.1964,36.2054,36.1333,36.1513,32350.0
2016-06-22 14:55:00,40.11,40.12,40.08,40.11,46106.0,36.1604,36.1694,36.1333,36.1604,46106.0
2016-06-22 15:00:00,40.11,40.21,40.11,40.17,49919.0,36.1604,36.2505,36.1604,36.2145,49919.0
2016-06-22 15:05:00,40.17,40.18,40.1,40.1,29350.0,36.2145,36.2235,36.1513,36.1513,29350.0
2016-06-22 15:10:00,40.11,40.12,40.08,40.09,58906.0,36.1604,36.1694,36.1333,36.1423,58906.0
2016-06-22 15:15:00,40.08,40.13,40.08,40.1,33922.0,36.1333,36.1784,36.1333,36.1513,33922.0
2016-06-22 15:20:00,40.09,40.09,40.04,40.05,52593.0,36.1423,36.1423,36.0973,36.1063,52593.0
2016-06-22 15:25:00,40.05,40.07,40.0,40.0,53175.0,36.1063,36.1243,36.0612,36.0612,53175.0
2016-06-22 15:30:00,40.01,40.09,40.0,40.07,81063.0,36.0702,36.1423,36.0612,36.1243,81063.0
2016-06-22 15:35:00,40.07,40.19,40.04,40.18,101345.0,36.1243,36.2325,36.0973,36.2235,101345.0
2016-06-22 15:40:00,40.18,40.19,40.11,40.17,107038.0,36.2235,36.2325,36.1604,36.2145,107038.0
2016-06-22 15:45:00,40.18,40.24,40.16,40.24,277640.0,36.2235,36.2776,36.2054,36.2776,277640.0
2016-06-22 15:50:00,40.24,40.28,40.22,40.27,272158.0,36.2776,36.3136,36.2595,36.3046,272158.0
2016-06-22 15:55:00,40.27,40.28,40.22,40.25,284296.0,36.3046,36.3136,36.2595,36.2866,284296.0
2016-06-23 09:30:00,40.72,40.75,40.49,40.5,144722.0,36.7103,36.7373,36.5029,36.512,144722.0
2016-06-23 09:35:00,40.51,40.67,40.5,40.64,55923.0,36.521,36.6652,36.512,36.6382,55923.0
2016-06-23 09:40:00,40.64,40.65,40.51,40.63,67359.0,36.6382,36.6472,36.521,36.6292,67359.0
2016-06-23 09:45:00,40.63,40.66,40.58,40.59,44620.0,36.6292,36.6562,36.5841,36.5931,44620.0
2016-06-23 09:50:00,40.59,40.6,40.33,40.36,86677.0,36.5931,36.6021,36.3587,36.3857,86677.0
2016-06-23 09:55:00,40.35,40.46,40.35,40.45,70743.0,36.3767,36.4759,36.3767,36.4669,70743.0
2016-06-23 10:00:00,40.46,40.53,40.44,40.52,110129.0,36.4759,36.539,36.4579,36.53,110129.0
2016-06-23 10:05:00,40.52,40.53,40.34,40.36,93096.0,36.53,36.539,36.3677,36.3857,93096.0
2016-06-23 10:10:00,40.36,40.4,40.3,40.32,59768.0,36.3857,36.4218,36.3317,36.3497,59768.0
2016-06-23 10:15:00,40.32,40.35,40.22,40.23,71303.0,36.3497,36.3767,36.2595,36.2685,71303.0
2016-06-23 10:20:00,40.24,40.32,40.22,40.3,79426.0,36.2776,36.3497,36.2595,36.3317,79426.0
2016-06-23 10:25:00,40.29,40.3,40.2,40.24,143755.0,36.3226,36.3317,36.2415,36.2776,143755.0
2016-06-23 10:30:00,40.24,40.24,40.16,40.22,55376.0,36.2776,36.2776,36.2054,36.2595,55376.0
2016-06-23 10:35:00,40.22,40.23,40.18,40.19,29703.0,36.2595,36.2685,36.2235,36.2325,29703.0
2016-06-23 10:40:00,40.2,40.24,40.19,40.22,31082.0,36.2415,36.2776,36.2325,36.2595,31082.0
2016-06-23 10:45:00,40.23,40.25,40.19,40.21,67328.0,36.2685,36.2866,36.2325,36.2505,67328.0
2016-06-23 10:50:00,40.22,40.37,40.2,40.37,35930.0,36.2595,36.3948,36.2415,36.3948,35930.0
2016-06-23 10:55:00,40.37,40.4,40.34,40.39,50256.0,36.3948,36.4218,36.3677,36.4128,50256.0
2016-06-23 11:00:00,40.39,40.44,40.38,40.4,107437.0,36.4128,36.4579,36.4038,36.4218,107437.0
2016-06-23 11:05:00,40.4,40.43,40.33,40.38,67313.0,36.4218,36.4489,36.3587,36.4038,67313.0
2016-06-23 11:10:00,40.39,40.46,40.39,40.44,41740.0,36.4128,36.4759,36.4128,36.4579,41740.0
2016-06-23 11:15:00,40.44,40.54,40.44,40.47,32514.0,36.4579,36.548,36.4579,36.4849,32514.0
2016-06-23 11:20:00,40.48,40.52,40.45,40.52,65152.0,36.4939,36.53,36.4669,36.53,65152.0
2016-06-23 11:25:00,40.52,40.55,40.48,40.53,69259.0,36.53,36.557,36.4939,36.539,69259.0
2016-06-23 11:30:00,40.52,40.54,40.48,40.51,31617.0,36.53,36.548,36.4939,36.521,31617.0
2016-06-23 11:35:00,40.5,40.52,40.49,40.5,23501.0,36.512,36.53,36.5029,36.512,23501.0
2016-06-23 11:40:00,40.49,40.49,40.42,40.43,39114.0,36.5029,36.5029,36.4398,36.4489,39114.0
2016-06-23 11:45:00,40.44,40.46,40.4,40.46,46612.0,36.4579,36.4759,36.4218,36.4759,46612.0
2016-06-23 11:50:00,40.46,40.49,40.44,40.46,52904.0,36.4759,36.5029,36.4579,36.4759,52904.0
2016-06-23 11:55:00,40.47,40.48,40.44,40.47,43436.0,36.4849,36.4939,36.4579,36.4849,43436.0
2016-06-23 12:00:00,40.47,40.48,40.41,40.41,24004.0,36.4849,36.4939,36.4308,36.4308,24004.0
2016-06-23 12:05:00,40.41,40.43,40.4,40.41,38274.0,36.4308,36.4489,36.4218,36.4308,38274.0
2016-06-23 12:10:00,40.42,40.48,40.39,40.48,45939.0,36.4398,36.4939,36.4128,36.4939,45939.0
2016-06-23 12:15:00,40.47,40.51,40.45,40.47,55323.0,36.4849,36.521,36.4669,36.4849,55323.0
2016-06-23 12:20:00,40.47,40.51,40.46,40.51,45546.0,36.4849,36.521,36.4759,36.521,45546.0
2016-06-23 12:25:00,40.51,40.55,40.48,40.52,60488.0,36.521,36.557,36.4939,36.53,60488.0
2016-06-23 12:30:00,40.53,40.67,40.34,40.47,692843.0,36.539,36.6652,36.3677,36.4849,692843.0
2016-06-23 12:35:00,40.46,40.54,40.23,40.45,603804.0,36.4759,36.548,36.2685,36.4669,603804.0
2016-06-23 12:40:00,40.45,40.46,40.16,40.16,165299.0,36.4669,36.4759,36.2054,36.2054,165299.0
2016-06-23 12:45:00,40.16,40.16,38.2,38.49,1078083.0,36.2054,36.2054,34.4384,34.6999,1078083.0
2016-06-23 12:50:00,38.49,40.01,38.49,39.98,1142618.0,34.6999,36.0702,34.6999,36.0432,1142618.0
2016-06-23 12:55:00,39.98,39.99,39.51,39.74,561170.0,36.0432,36.0522,35.6194,35.8268,561170.0
2016-06-23 13:00:00,39.76,40.11,39.74,40.07,445546.0,35.8448,36.1604,35.8268,36.1243,445546.0
2016-06-23 13:05:00,40.04,40.07,39.86,39.98,317644.0,36.0973,36.1243,35.935,36.0432,317644.0
2016-06-23 13:10:00,39.98,40.03,39.82,40.0,302531.0,36.0432,36.0882,35.8989,36.0612,302531.0
2016-06-23 13:15:00,40.0,40.0,39.82,39.86,180189.0,36.0612,36.0612,35.8989,35.935,180189.0
2016-06-23 13:20:00,39.85,39.85,39.54,39.65,212508.0,35.926,35.926,35.6465,35.7457,212508.0
2016-06-23 13:25:00,39.64,39.79,39.62,39.76,103218.0,35.7366,35.8719,35.7186,35.8448,103218.0
2016-06-23 13:30:00,39.75,39.86,39.7,39.71,78700.0,35.8358,35.935,35.7907,35.7998,78700.0
2016-06-23 13:35:00,39.71,39.8,39.7,39.72,60387.0,35.7998,35.8809,35.7907,35.8088,60387.0
2016-06-23 13:40:00,39.73,39.76,39.66,39.69,70881.0,35.8178,35.8448,35.7547,35.7817,70881.0
2016-06-23 13:45:00,39.69,39.75,39.6,39.6,93537.0,35.7817,35.8358,35.7006,35.7006,93537.0
2016-06-23 13:50:00,39.59,39.6,39.42,39.57,283176.0,35.6916,35.7006,35.5383,35.6735,283176.0
2016-06-23 13:55:00,39.57,39.71,39.57,39.69,164403.0,35.6735,35.7998,35.6735,35.7817,164403.0
2016-06-23 14:00:00,39.69,39.7,39.56,39.67,131631.0,35.7817,35.7907,35.6645,35.7637,131631.0
2016-06-23 14:05:00,39.67,39.67,39.49,39.61,174484.0,35.7637,35.7637,35.6014,35.7096,174484.0
2016-06-23 14:10:00,39.61,39.68,39.39,39.45,456325.0,35.7096,35.7727,35.5113,35.5654,456325.0
2016-06-23 14:15:00,39.45,39.51,39.42,39.43,195206.0,35.5654,35.6194,35.5383,35.5473,195206.0
2016-06-23 14:20:00,39.42,39.44,39.29,39.31,145322.0,35.5383,35.5563,35.4211,35.4391,145322.0
2016-06-23 14:25:00,39.3,39.49,39.3,39.45,212195.0,35.4301,35.6014,35.4301,35.5654,212195.0
2016-06-23 14:30:00,39.46,39.5,39.4,39.43,214456.0,35.5744,35.6104,35.5203,35.5473,214456.0
2016-06-23 14:35:00,39.43,39.45,39.26,39.26,141778.0,35.5473,35.5654,35.3941,35.3941,141778.0
2016-06-23 14:40:00,39.26,39.27,39.17,39.23,203970.0,35.3941,35.4031,35.3129,35.367,203970.0
2016-06-23 14:45:00,39.23,39.32,39.13,39.13,172218.0,35.367,35.4482,35.2769,35.2769,172218.0
2016-06-23 14:50:00,39.13,39.4,39.1,39.4,149382.0,35.2769,35.5203,35.2498,35.5203,149382.0
2016-06-23 14:55:00,39.39,39.56,39.39,39.55,619811.0,35.5113,35.6645,35.5113,35.6555,619811.0
2016-06-23 15:00:00,39.55,39.74,39.55,39.66,538911.0,35.6555,35.8268,35.6555,35.7547,538911.0
2016-06-23 15:05:00,39.66,39.69,39.4,39.47,326962.0,35.7547,35.7817,35.5203,35.5834,326962.0
2016-06-23 15:10:00,39.46,39.46,39.37,39.41,197386.0,35.5744,35.5744,35.4932,35.5293,197386.0
2016-06-23 15:15:00,39.41,39.7,39.39,39.49,534266.0,35.5293,35.7907,35.5113,35.6014,534266.0
2016-06-23 15:20:00,39.49,39.57,39.43,39.47,365126.0,35.6014,35.6735,35.5473,35.5834,365126.0
2016-06-23 15:25:00,39.47,39.63,39.46,39.6,382326.0,35.5834,35.7276,35.5744,35.7006,382326.0
2016-06-23 15:30:00,39.6,39.65,39.55,39.55,221386.0,35.7006,35.7457,35.6555,35.6555,221386.0
2016-06-23 15:35:00,39.55,39.56,39.44,39.48,215436.0,35.6555,35.6645,35.5563,35.5924,215436.0
2016-06-23 15:40:00,39.48,39.61,39.47,39.56,232906.0,35.5924,35.7096,35.5834,35.6645,232906.0
2016-06-23 15:45:00,39.55,39.58,39.51,39.54,241213.0,35.6555,35.6826,35.6194,35.6465,241213.0
2016-06-23 15:50:00,39.54,39.61,39.53,39.59,332175.0,35.6465,35.7096,35.6375,35.6916,332175.0
2016-06-23 15:55:00,39.59,39.61,39.58,39.6,585027.0,35.6916,35.7096,35.6826,35.7006,585027.0
2016-06-24 09:30:00,37.88,38.26,37.86,38.26,352993.0,34.15,34.4925,34.1319,34.4925,352993.0
2016-06-24 09:35:00,38.29,38.4,38.19,38.38,324767.0,34.5196,34.6187,34.4294,34.6007,324767.0
2016-06-24 09:40:00,38.42,38.59,38.29,38.59,401447.0,34.6368,34.79,34.5196,34.79,401447.0
2016-06-24 09:45:00,38.58,38.79,38.48,38.78,132045.0,34.781,34.9703,34.6909,34.9613,132045.0
2016-06-24 09:50:00,38.78,38.88,38.64,38.88,145061.0,34.9613,35.0515,34.8351,35.0515,145061.0
2016-06-24 09:55:00,38.87,38.95,38.63,38.76,136378.0,35.0425,35.1146,34.8261,34.9433,136378.0
2016-06-24 10:00:00,38.75,38.99,38.69,38.8,298092.0,34.9343,35.1506,34.8802,34.9794,298092.0
2016-06-24 10:05:00,38.79,39.03,38.74,39.01,229754.0,34.9703,35.1867,34.9253,35.1687,229754.0
2016-06-24 10:10:00,39.02,39.09,38.92,38.96,135464.0,35.1777,35.2408,35.0875,35.1236,135464.0
2016-06-24 10:15:00,38.95,39.02,38.94,38.97,211067.0,35.1146,35.1777,35.1056,35.1326,211067.0
2016-06-24 10:20:00,38.98,39.08,38.94,39.07,253749.0,35.1416,35.2318,35.1056,35.2228,253749.0
2016-06-24 10:25:00,39.08,39.1,38.98,39.05,190584.0,35.2318,35.2498,35.1416,35.2047,190584.0
2016-06-24 10:30:00,39.05,39.24,39.05,39.07,132950.0,35.2047,35.376,35.2047,35.2228,132950.0
2016-06-24 10:35:00,39.07,39.07,38.9,38.95,107123.0,35.2228,35.2228,35.0695,35.1146,107123.0
2016-06-24 10:40:00,38.95,38.98,38.85,38.98,108085.0,35.1146,35.1416,35.0244,35.1416,108085.0
2016-06-24 10:45:00,38.98,38.99,38.84,38.84,99595.0,35.1416,35.1506,35.0154,35.0154,99595.0
2016-06-24 10:50:00,38.84,38.89,38.8,38.85,150729.0,35.0154,35.0605,34.9794,35.0244,150729.0
2016-06-24 10:55:00,38.86,38.89,38.81,38.82,150273.0,35.0335,35.0605,34.9884,34.9974,150273.0
2016-06-24 11:00:00,38.83,38.84,38.64,38.65,133491.0,35.0064,35.0154,34.8351,34.8441,133491.0
2016-06-24 11:05:00,38.65,38.83,38.64,38.83,130964.0,34.8441,35.0064,34.8351,35.0064,130964.0
2016-06-24 11:10:00,38.83,38.9,38.8,38.88,88598.0,35.0064,35.0695,34.9794,35.0515,88598.0
2016-06-24 11:15:00,38.87,38.96,38.83,38.96,88312.0,35.0425,35.1236,35.0064,35.1236,88312.0
2016-06-24 11:20:00,38.96,39.0,38.84,38.86,123671.0,35.1236,35.1597,35.0154,35.0335,123671.0
2016-06-24 11:25:00,38.87,38.89,38.85,38.88,98803.0,35.0425,35.0605,35.0244,35.0515,98803.0
2016-06-24 11:30:00,38.87,38.9,38.84,38.86,68939.0,35.0425,35.0695,35.0154,35.0335,68939.0
2016-06-24 11:35:00,38.87,38.91,38.86,38.86,163628.0,35.0425,35.0785,35.0335,35.0335,163628.0
2016-06-24 11:40:00,38.85,38.86,38.8,38.86,115512.0,35.0244,35.0335,34.9794,35.0335,115512.0
2016-06-24 11:45:00,38.86,38.9,38.86,38.87,220516.0,35.0335,35.0695,35.0335,35.0425,220516.0
2016-06-24 11:50:00,38.86,38.89,38.85,38.87,68969.0,35.0335,35.0605,35.0244,35.0425,68969.0
2016-06-24 11:55:00,38.87,38.9,38.86,38.87,80762.0,35.0425,35.0695,35.0335,35.0425,80762.0
2016-06-24 12:00:00,38.87,38.96,38.86,38.87,115956.0,35.0425,35.1236,35.0335,35.0425,115956.0
2016-06-24 12:05:00,38.88,38.94,38.87,38.89,74629.0,35.0515,35.1056,35.0425,35.0605,74629.0
2016-06-24 12:10:00,38.89,38.89,38.82,38.86,229369.0,35.0605,35.0605,34.9974,35.0335,229369.0
2016-06-24 12:15:00,38.85,38.89,38.84,38.89,56114.0,35.0244,35.0605,35.0154,35.0605,56114.0
2016-06-24 12:20:00,38.9,38.95,38.85,38.85,33479.0,35.0695,35.1146,35.0244,35.0244,33479.0
2016-06-24 12:25:00,38.85,38.88,38.84,38.86,45096.0,35.0244,35.0515,35.0154,35.0335,45096.0
2016-06-24 12:30:00,38.86,38.9,38.81,38.82,109886.0,35.0335,35.0695,34.9884,34.9974,109886.0
2016-06-24 12:35:00,38.81,38.9,38.8,38.8,66927.0,34.9884,35.0695,34.9794,34.9794,66927.0
2016-06-24 12:40:00,38.8,38.8,38.72,38.72,68316.0,34.9794,34.9794,34.9072,34.9072,68316.0
2016-06-24 12:45:00,38.72,38.81,38.7,38.81,98606.0,34.9072,34.9884,34.8892,34.9884,98606.0
2016-06-24 12:50:00,38.8,38.81,38.73,38.75,97094.0,34.9794,34.9884,34.9163,34.9343,97094.0
2016-06-24 12:55:00,38.76,38.83,38.75,38.83,58635.0,34.9433,35.0064,34.9343,35.0064,58635.0
2016-06-24 13:00:00,38.83,38.84,38.76,38.79,112846.0,35.0064,35.0154,34.9433,34.9703,112846.0
2016-06-24 13:05:00,38.79,38.79,38.73,38.74,43691.0,34.9703,34.9703,34.9163,34.9253,43691.0
2016-06-24 13:10:00,38.73,38.76,38.7,38.75,88934.0,34.9163,34.9433,34.8892,34.9343,88934.0
2016-06-24 13:15:00,38.75,38.79,38.7,38.77,122135.0,34.9343,34.9703,34.8892,34.9523,122135.0
2016-06-24 13:20:00,38.77,38.78,38.64,38.66,67811.0,34.9523,34.9613,34.8351,34.8531,67811.0
2016-06-24 13:25:00,38.65,38.66,38.62,38.64,49881.0,34.8441,34.8531,34.8171,34.8351,49881.0
2016-06-24 13:30:00,38.63,38.71,38.61,38.69,101089.0,34.8261,34.8982,34.8081,34.8802,101089.0
2016-06-24 13:35:00,38.68,38.74,38.66,38.7,96181.0,34.8712,34.9253,34.8531,34.8892,96181.0
2016-06-24 13:40:00,38.71,38.71,38.6,38.6,104585.0,34.8982,34.8982,34.7991,34.7991,104585.0
2016-06-24 13:45:00,38.6,38.62,38.57,38.61,58777.0,34.7991,34.8171,34.772,34.8081,58777.0
2016-06-24 13:50:00,38.61,38.62,38.58,38.62,86578.0,34.8081,34.8171,34.781,34.8171,86578.0
2016-06-24 13:55:00,38.62,38.64,38.58,38.64,151222.0,34.8171,34.8351,34.781,34.8351,151222.0
2016-06-24 14:00:00,38.65,38.69,38.63,38.64,82438.0,34.8441,34.8802,34.8261,34.8351,82438.0
2016-06-24 14:05:00,38.63,38.66,38.61,38.61,79689.0,34.8261,34.8531,34.8081,34.8081,79689.0
2016-06-24 14:10:00,38.61,38.71,38.61,38.7,101546.0,34.8081,34.8982,34.8081,34.8892,101546.0
2016-06-24 14:15:00,38.7,38.7,38.58,38.62,204561.0,34.8892,34.8892,34.781,34.8171,204561.0
2016-06-24 14:20:00,38.62,38.62,38.46,38.47,83757.0,34.8171,34.8171,34.6728,34.6819,83757.0
2016-06-24 14:25:00,38.47,38.57,38.46,38.56,174204.0,34.6819,34.772,34.6728,34.763,174204.0
2016-06-24 14:30:00,38.56,38.57,38.52,38.56,117227.0,34.763,34.772,34.7269,34.763,117227.0
2016-06-24 14:35:00,38.55,38.6,38.54,38.55,136358.0,34.754,34.7991,34.745,34.754,136358.0
2016-06-24 14:40:00,38.55,38.56,38.43,38.44,157023.0,34.754,34.763,34.6458,34.6548,157023.0
2016-06-24 14:45:00,38.44,38.44,38.34,38.4,231790.0,34.6548,34.6548,34.5647,34.6187,231790.0
2016-06-24 14:50:00,38.4,38.47,37.5,38.46,246266.0,34.6187,34.6819,33.8074,34.6728,246266.0
2016-06-24 14:55:00,38.46,38.5,38.37,38.38,196166.0,34.6728,34.7089,34.5917,34.6007,196166.0
2016-06-24 15:00:00,38.38,38.45,38.36,38.44,129075.0,34.6007,34.6638,34.5827,34.6548,129075.0
2016-06-24 15:05:00,38.43,38.52,38.43,38.51,201250.0,34.6458,34.7269,34.6458,34.7179,201250.0
2016-06-24 15:10:00,38.52,38.55,38.48,38.54,167566.0,34.7269,34.754,34.6909,34.745,167566.0
2016-06-24 15:15:00,38.54,38.55,38.38,38.39,229135.0,34.745,34.754,34.6007,34.6097,229135.0
2016-06-24 15:20:00,38.38,38.42,38.34,38.39,195801.0,34.6007,34.6368,34.5647,34.6097,195801.0
2016-06-24 15:25:00,38.39,38.48,38.38,38.43,262673.0,34.6097,34.6909,34.6007,34.6458,262673.0
2016-06-24 15:30:00,38.42,38.48,38.35,38.48,339006.0,34.6368,34.6909,34.5737,34.6909,339006.0
2016-06-24 15:35:00,38.48,38.6,38.48,38.54,367114.0,34.6909,34.7991,34.6909,34.745,367114.0
2016-06-24 15:40:00,38.53,38.65,38.5,38.55,371511.0,34.7359,34.8441,34.7089,34.754,371511.0
2016-06-24 15:45:00,38.55,38.55,38.39,38.45,399457.0,34.754,34.754,34.6097,34.6638,399457.0
2016-06-24 15:50:00,38.45,38.56,38.41,38.42,301529.0,34.6638,34.763,34.6278,34.6368,301529.0
2016-06-24 15:55:00,38.42,38.47,38.29,38.32,887947.0,34.6368,34.6819,34.5196,34.5466,887947.0
2016-06-27 09:30:00,37.98,38.01,37.3,37.42,284848.0,34.2401,34.2671,33.6271,33.7352,284848.0
2016-06-27 09:35:00,37.43,37.47,37.19,37.37,267947.0,33.7443,33.7803,33.5279,33.6902,267947.0
2016-06-27 09:40:00,37.34,37.38,37.1,37.16,266776.0,33.6631,33.6992,33.4468,33.5008,266776.0
2016-06-27 09:45:00,37.16,37.38,36.95,37.03,229989.0,33.5008,33.6992,33.3115,33.3837,229989.0
2016-06-27 09:50:00,37.02,37.41,37.01,37.24,160933.0,33.3746,33.7262,33.3656,33.573,160933.0
2016-06-27 09:55:00,37.24,37.25,36.99,37.02,176242.0,33.573,33.582,33.3476,33.3746,176242.0
2016-06-27 10:00:00,37.01,37.1,36.96,37.05,185461.0,33.3656,33.4468,33.3205,33.4017,185461.0
2016-06-27 10:05:00,37.05,37.14,36.96,37.1,205479.0,33.4017,33.4828,33.3205,33.4468,205479.0
2016-06-27 10:10:00,37.1,37.2,36.96,37.13,246207.0,33.4468,33.5369,33.3205,33.4738,246207.0
2016-06-27 10:15:00,37.13,37.23,37.05,37.23,243513.0,33.4738,33.564,33.4017,33.564,243513.0
2016-06-27 10:20:00,37.23,37.3,37.11,37.12,152235.0,33.564,33.6271,33.4558,33.4648,152235.0
2016-06-27 10:25:00,37.12,37.15,36.86,36.93,151253.0,33.4648,33.4918,33.2304,33.2935,151253.0
2016-06-27 10:30:00,36.93,37.03,36.91,37.03,121419.0,33.2935,33.3837,33.2755,33.3837,121419.0
2016-06-27 10:35:00,37.04,37.14,36.97,37.01,182728.0,33.3927,33.4828,33.3296,33.3656,182728.0
2016-06-27 10:40:00,37.01,37.21,37.01,37.09,136336.0,33.3656,33.5459,33.3656,33.4377,136336.0
2016-06-27 10:45:00,37.08,37.1,36.84,36.87,103597.0,33.4287,33.4468,33.2124,33.2394,103597.0
2016-06-27 10:50:00,36.87,36.87,36.59,36.7,234853.0,33.2394,33.2394,32.987,33.0861,234853.0
2016-06-27 10:55:00,36.7,36.73,36.59,36.61,119962.0,33.0861,33.1132,32.987,33.005,119962.0
2016-06-27 11:00:00,36.6,36.66,36.48,36.56,217276.0,32.996,33.0501,32.8878,32.9599,217276.0
2016-06-27 11:05:00,36.56,36.77,36.55,36.72,153879.0,32.9599,33.1493,32.9509,33.1042,153879.0
2016-06-27 11:10:00,36.73,36.74,36.57,36.62,193584.0,33.1132,33.1222,32.9689,33.014,193584.0
2016-06-27 11:15:00,36.62,36.66,36.49,36.64,116694.0,33.014,33.0501,32.8968,33.0321,116694.0
2016-06-27 11:20:00,36.63,36.69,36.56,36.59,133344.0,33.023,33.0771,32.9599,32.987,133344.0
2016-06-27 11:25:00,36.6,36.76,36.57,36.76,168510.0,32.996,33.1402,32.9689,33.1402,168510.0
2016-06-27 11:30:00,36.75,36.89,36.72,36.86,103420.0,33.1312,33.2574,33.1042,33.2304,103420.0
2016-06-27 11:35:00,36.85,36.97,36.83,36.9,165736.0,33.2214,33.3296,33.2033,33.2665,165736.0
2016-06-27 11:40:00,36.9,36.99,36.9,36.93,91154.0,33.2665,33.3476,33.2665,33.2935,91154.0
2016-06-27 11:45:00,36.94,36.95,36.81,36.95,104520.0,33.3025,33.3115,33.1853,33.3115,104520.0
2016-06-27 11:50:00,36.93,36.95,36.82,36.84,69750.0,33.2935,33.3115,33.1943,33.2124,69750.0
2016-06-27 11:55:00,36.85,36.94,36.82,36.9,104675.0,33.2214,33.3025,33.1943,33.2665,104675.0
2016-06-27 12:00:00,36.9,36.92,36.82,36.86,87108.0,33.2665,33.2845,33.1943,33.2304,87108.0
2016-06-27 12:05:00,36.84,36.87,36.79,36.84,88248.0,33.2124,33.2394,33.1673,33.2124,88248.0
2016-06-27 12:10:00,36.82,36.88,36.75,36.79,82159.0,33.1943,33.2484,33.1312,33.1673,82159.0
2016-06-27 12:15:00,36.79,36.9,36.75,36.85,73697.0,33.1673,33.2665,33.1312,33.2214,73697.0
2016-06-27 12:20:00,36.85,36.92,36.82,36.9,104394.0,33.2214,33.2845,33.1943,33.2665,104394.0
2016-06-27 12:25:00,36.9,37.03,36.87,37.0,146392.0,33.2665,33.3837,33.2394,33.3566,146392.0
2016-06-27 12:30:00,37.0,37.01,36.95,37.0,110250.0,33.3566,33.3656,33.3115,33.3566,110250.0
2016-06-27 12:35:00,37.0,37.06,36.99,37.04,81755.0,33.3566,33.4107,33.3476,33.3927,81755.0
2016-06-27 12:40:00,37.03,37.06,37.0,37.02,141967.0,33.3837,33.4107,33.3566,33.3746,141967.0
2016-06-27 12:45:00,37.01,37.05,36.99,37.02,81559.0,33.3656,33.4017,33.3476,33.3746,81559.0
2016-06-27 12:50:00,37.02,37.03,36.89,36.93,77945.0,33.3746,33.3837,33.2574,33.2935,77945.0
2016-06-27 12:55:00,36.94,37.09,36.93,37.08,105888.0,33.3025,33.4377,33.2935,33.4287,105888.0
2016-06-27 13:00:00,37.09,37.12,37.07,37.09,96830.0,33.4377,33.4648,33.4197,33.4377,96830.0
2016-06-27 13:05:00,37.1,37.11,37.04,37.04,62532.0,33.4468,33.4558,33.3927,33.3927,62532.0
2016-06-27 13:10:00,37.04,37.09,37.03,37.04,153478.0,33.3927,33.4377,33.3837,33.3927,153478.0
2016-06-27 13:15:00,37.05,37.09,37.03,37.07,93733.0,33.4017,33.4377,33.3837,33.4197,93733.0
2016-06-27 13:20:00,37.06,37.09,37.02,37.03,117880.0,33.4107,33.4377,33.3746,33.3837,117880.0
2016-06-27 13:25:00,37.03,37.06,36.99,37.01,63800.0,33.3837,33.4107,33.3476,33.3656,63800.0
2016-06-27 13:30:00,37.01,37.01,36.91,36.96,75803.0,33.3656,33.3656,33.2755,33.3205,75803.0
2016-06-27 13:35:00,36.97,36.97,36.84,36.9,93135.0,33.3296,33.3296,33.2124,33.2665,93135.0
2016-06-27 13:40:00,36.9,36.92,36.81,36.82,97644.0,33.2665,33.2845,33.1853,33.1943,97644.0
2016-06-27 13:45:00,36.82,36.85,36.8,36.83,101423.0,33.1943,33.2214,33.1763,33.2033,101423.0
2016-06-27 13:50:00,36.83,36.89,36.81,36.89,110542.0,33.2033,33.2574,33.1853,33.2574,110542.0
2016-06-27 13:55:00,36.88,36.88,36.74,36.77,87526.0,33.2484,33.2484,33.1222,33.1493,87526.0
2016-06-27 14:00:00,36.77,36.8,36.69,36.75,115298.0,33.1493,33.1763,33.0771,33.1312,115298.0
2016-06-27 14:05:00,36.75,36.77,36.65,36.7,74648.0,33.1312,33.1493,33.0411,33.0861,74648.0
2016-06-27 14:10:00,36.7,36.72,36.67,36.69,102951.0,33.0861,33.1042,33.0591,33.0771,102951.0
2016-06-27 14:15:00,36.69,36.72,36.62,36.7,114271.0,33.0771,33.1042,33.014,33.0861,114271.0
2016-06-27 14:20:00,36.7,36.78,36.69,36.73,101951.0,33.0861,33.1583,33.0771,33.1132,101951.0
2016-06-27 14:25:00,36.73,36.81,36.71,36.8,129450.0,33.1132,33.1853,33.0952,33.1763,129450.0
2016-06-27 14:30:00,36.8,36.86,36.76,36.81,193729.0,33.1763,33.2304,33.1402,33.1853,193729.0
2016-06-27 14:35:00,36.81,36.92,36.79,36.82,151473.0,33.1853,33.2845,33.1673,33.1943,151473.0
2016-06-27 14:40:00,36.81,36.84,36.67,36.74,95441.0,33.1853,33.2124,33.0591,33.1222,95441.0
2016-06-27 14:45:00,36.74,36.75,36.59,36.6,212903.0,33.1222,33.1312,32.987,32.996,212903.0
2016-06-27 14:50:00,36.6,36.71,36.59,36.63,92476.0,32.996,33.0952,32.987,33.023,92476.0
2016-06-27 14:55:00,36.62,36.69,36.6,36.65,78435.0,33.014,33.0771,32.996,33.0411,78435.0
2016-06-27 15:00:00,36.66,36.7,36.62,36.66,144476.0,33.0501,33.0861,33.014,33.0501,144476.0
2016-06-27 15:05:00,36.66,36.71,36.63,36.66,168001.0,33.0501,33.0952,33.023,33.0501,168001.0
2016-06-27 15:10:00,36.66,36.71,36.65,36.7,149808.0,33.0501,33.0952,33.0411,33.0861,149808.0
2016-06-27 15:15:00,36.7,36.7,36.62,36.65,128862.0,33.0861,33.0861,33.014,33.0411,128862.0
2016-06-27 15:20:00,36.65,36.65,36.52,36.54,145078.0,33.0411,33.0411,32.9239,32.9419,145078.0
2016-06-27 15:25:00,36.55,36.64,36.55,36.62,162702.0,32.9509,33.0321,32.9509,33.014,162702.0
2016-06-27 15:30:00,36.61,36.77,36.6,36.73,148770.0,33.005,33.1493,32.996,33.1132,148770.0
2016-06-27 15:35:00,36.73,36.88,36.7,36.88,220438.0,33.1132,33.2484,33.0861,33.2484,220438.0
2016-06-27 15:40:00,36.88,36.94,36.85,36.88,276450.0,33.2484,33.3025,33.2214,33.2484,276450.0
2016-06-27 15:45:00,36.87,36.94,36.86,36.91,181461.0,33.2394,33.3025,33.2304,33.2755,181461.0
2016-06-27 15:50:00,36.91,36.92,36.82,36.85,210208.0,33.2755,33.2845,33.1943,33.2214,210208.0
2016-06-27 15:55:00,36.84,36.85,36.74,36.77,532755.0,33.2124,33.2214,33.1222,33.1493,532755.0
2016-06-28 09:30:00,37.72,37.83,37.31,37.45,323679.0,34.0057,34.1049,33.6361,33.7623,323679.0
2016-06-28 09:35:00,37.43,37.45,37.19,37.2,161938.0,33.7443,33.7623,33.5279,33.5369,161938.0
2016-06-28 09:40:00,37.19,37.37,37.11,37.33,330084.0,33.5279,33.6902,33.4558,33.6541,330084.0
2016-06-28 09:45:00,37.33,37.37,37.1,37.25,124783.0,33.6541,33.6902,33.4468,33.582,124783.0
2016-06-28 09:50:00,37.25,37.47,37.24,37.28,143823.0,33.582,33.7803,33.573,33.609,143823.0
2016-06-28 09:55:00,37.27,37.47,37.27,37.39,155502.0,33.6,33.7803,33.6,33.7082,155502.0
2016-06-28 10:00:00,37.38,37.46,37.35,37.35,101050.0,33.6992,33.7713,33.6721,33.6721,101050.0
2016-06-28 10:05:00,37.35,37.35,37.04,37.05,339853.0,33.6721,33.6721,33.3927,33.4017,339853.0
2016-06-28 10:10:00,37.05,37.32,37.03,37.31,105191.0,33.4017,33.6451,33.3837,33.6361,105191.0
2016-06-28 10:15:00,37.31,37.38,37.22,37.25,105388.0,33.6361,33.6992,33.5549,33.582,105388.0
2016-06-28 10:20:00,37.25,37.3,37.14,37.14,110634.0,33.582,33.6271,33.4828,33.4828,110634.0
2016-06-28 10:25:00,37.14,37.18,37.0,37.07,78753.0,33.4828,33.5189,33.3566,33.4197,78753.0
2016-06-28 10:30:00,37.08,37.19,37.05,37.13,75277.0,33.4287,33.5279,33.4017,33.4738,75277.0
2016-06-28 10:35:00,37.13,37.16,36.98,36.99,133728.0,33.4738,33.5008,33.3386,33.3476,133728.0
2016-06-28 10:40:00,36.99,37.03,36.9,36.99,86503.0,33.3476,33.3837,33.2665,33.3476,86503.0
2016-06-28 10:45:00,36.99,37.03,36.88,36.95,78160.0,33.3476,33.3837,33.2484,33.3115,78160.0
2016-06-28 10:50:00,36.94,37.01,36.92,37.01,81668.0,33.3025,33.3656,33.2845,33.3656,81668.0
2016-06-28 10:55:00,37.0,37.03,36.93,36.95,55543.0,33.3566,33.3837,33.2935,33.3115,55543.0
2016-06-28 11:00:00,36.94,36.96,36.86,36.87,63672.0,33.3025,33.3205,33.2304,33.2394,63672.0
2016-06-28 11:05:00,36.88,36.92,36.83,36.84,57979.0,33.2484,33.2845,33.2033,33.2124,57979.0
2016-06-28 11:10:00,36.83,36.9,36.82,36.87,69445.0,33.2033,33.2665,33.1943,33.2394,69445.0
2016-06-28 11:15:00,36.87,36.92,36.84,36.87,50166.0,33.2394,33.2845,33.2124,33.2394,50166.0
2016-06-28 11:20:00,36.87,36.87,36.77,36.79,78286.0,33.2394,33.2394,33.1493,33.1673,78286.0
2016-06-28 11:25:00,36.79,36.8,36.75,36.76,63506.0,33.1673,33.1763,33.1312,33.1402,63506.0
2016-06-28 11:30:00,36.77,36.88,36.76,36.86,47050.0,33.1493,33.2484,33.1402,33.2304,47050.0
2016-06-28 11:35:00,36.86,36.87,36.79,36.83,45868.0,33.2304,33.2394,33.1673,33.2033,45868.0
2016-06-28 11:40:00,36.83,36.94,36.81,36.9,54034.0,33.2033,33.3025,33.1853,33.2665,54034.0
2016-06-28 11:45:00,36.89,36.96,36.89,36.96,35362.0,33.2574,33.3205,33.2574,33.3205,35362.0
2016-06-28 11:50:00,36.96,37.0,36.93,36.99,49224.0,33.3205,33.3566,33.2935,33.3476,49224.0
2016-06-28 11:55:00,37.0,37.0,36.91,36.91,63057.0,33.3566,33.3566,33.2755,33.2755,63057.0
2016-06-28 12:00:00,36.91,36.97,36.9,36.97,62807.0,33.2755,33.3296,33.2665,33.3296,62807.0
2016-06-28 12:05:00,36.97,37.04,36.96,37.02,63221.0,33.3296,33.3927,33.3205,33.3746,63221.0
2016-06-28 12:10:00,37.02,37.08,37.0,37.01,43057.0,33.3746,33.4287,33.3566,33.3656,43057.0
2016-06-28 12:15:00,37.01,37.03,36.95,36.97,66762.0,33.3656,33.3837,33.3115,33.3296,66762.0
2016-06-28 12:20:00,36.97,37.03,36.95,37.01,46016.0,33.3296,33.3837,33.3115,33.3656,46016.0
2016-06-28 12:25:00,37.01,37.07,37.01,37.07,38771.0,33.3656,33.4197,33.3656,33.4197,38771.0
2016-06-28 12:30:00,37.07,37.11,37.04,37.07,49620.0,33.4197,33.4558,33.3927,33.4197,49620.0
2016-06-28 12:35:00,37.07,37.18,37.07,37.17,45101.0,33.4197,33.5189,33.4197,33.5099,45101.0
2016-06-28 12:40:00,37.18,37.22,37.1,37.1,68066.0,33.5189,33.5549,33.4468,33.4468,68066.0
2016-06-28 12:45:00,37.1,37.12,37.04,37.07,70295.0,33.4468,33.4648,33.3927,33.4197,70295.0
2016-06-28 12:50:00,37.07,37.09,37.02,37.07,56283.0,33.4197,33.4377,33.3746,33.4197,56283.0
2016-06-28 12:55:00,37.07,37.09,37.04,37.05,60386.0,33.4197,33.4377,33.3927,33.4017,60386.0
2016-06-28 13:00:00,37.05,37.08,37.0,37.07,105641.0,33.4017,33.4287,33.3566,33.4197,105641.0
2016-06-28 13:05:00,37.08,37.09,36.98,37.04,88825.0,33.4287,33.4377,33.3386,33.3927,88825.0
2016-06-28 13:10:00,37.04,37.1,37.02,37.1,37882.0,33.3927,33.4468,33.3746,33.4468,37882.0
2016-06-28 13:15:00,37.09,37.1,36.97,36.98,94852.0,33.4377,33.4468,33.3296,33.3386,94852.0
2016-06-28 13:20:00,36.97,37.05,36.97,37.0,58873.0,33.3296,33.4017,33.3296,33.3566,58873.0
2016-06-28 13:25:00,37.0,37.11,36.99,37.06,54406.0,33.3566,33.4558,33.3476,33.4107,54406.0
2016-06-28 13:30:00,37.07,37.1,37.03,37.05,41535.0,33.4197,33.4468,33.3837,33.4017,41535.0
2016-06-28 13:35:00,37.05,37.1,37.02,37.07,43357.0,33.4017,33.4468,33.3746,33.4197,43357.0
2016-06-28 13:40:00,37.07,37.12,37.04,37.04,64832.0,33.4197,33.4648,33.3927,33.3927,64832.0
2016-06-28 13:45:00,37.05,37.05,37.0,37.03,50161.0,33.4017,33.4017,33.3566,33.3837,50161.0
2016-06-28 13:50:00,37.03,37.11,37.01,37.02,44507.0,33.3837,33.4558,33.3656,33.3746,44507.0
2016-06-28 13:55:00,37.01,37.06,37.01,37.04,34093.0,33.3656,33.4107,33.3656,33.3927,34093.0
2016-06-28 14:00:00,37.04,37.09,37.03,37.04,60359.0,33.3927,33.4377,33.3837,33.3927,60359.0
2016-06-28 14:05:00,37.04,37.05,36.98,36.99,50811.0,33.3927,33.4017,33.3386,33.3476,50811.0
2016-06-28 14:10:00,36.98,37.0,36.87,36.88,71921.0,33.3386,33.3566,33.2394,33.2484,71921.0
2016-06-28 14:15:00,36.89,36.95,36.88,36.93,66796.0,33.2574,33.3115,33.2484,33.2935,66796.0
2016-06-28 14:20:00,36.92,36.96,36.89,36.94,55773.0,33.2845,33.3205,33.2574,33.3025,55773.0
2016-06-28 14:25:00,36.94,36.97,36.91,36.94,65320.0,33.3025,33.3296,33.2755,33.3025,65320.0
2016-06-28 14:30:00,36.94,37.04,36.94,37.03,47503.0,33.3025,33.3927,33.3025,33.3837,47503.0
2016-06-28 14:35:00,37.03,37.11,37.02,37.08,54940.0,33.3837,33.4558,33.3746,33.4287,54940.0
2016-06-28 14:40:00,37.07,37.19,37.07,37.13,84106.0,33.4197,33.5279,33.4197,33.4738,84106.0
2016-06-28 14:45:00,37.13,37.2,37.12,37.2,51711.0,33.4738,33.5369,33.4648,33.5369,51711.0
2016-06-28 14:50:00,37.19,37.26,37.18,37.25,63122.0,33.5279,33.591,33.5189,33.582,63122.0
2016-06-28 14:55:00,37.24,37.3,37.23,37.24,63939.0,33.573,33.6271,33.564,33.573,63939.0
2016-06-28 15:00:00,37.24,37.25,37.17,37.18,81223.0,33.573,33.582,33.5099,33.5189,81223.0
2016-06-28 15:05:00,37.17,37.24,37.17,37.21,57997.0,33.5099,33.573,33.5099,33.5459,57997.0
2016-06-28 15:10:00,37.22,37.33,37.2,37.3,104222.0,33.5549,33.6541,33.5369,33.6271,104222.0
2016-06-28 15:15:00,37.3,37.31,37.25,37.26,48709.0,33.6271,33.6361,33.582,33.591,48709.0
2016-06-28 15:20:00,37.26,37.36,37.23,37.26,117909.0,33.591,33.6812,33.564,33.591,117909.0
2016-06-28 15:25:00,37.26,37.26,37.21,37.23,89934.0,33.591,33.591,33.5459,33.564,89934.0
2016-06-28 15:30:00,37.23,37.33,37.23,37.24,130749.0,33.564,33.6541,33.564,33.573,130749.0
2016-06-28 15:35:00,37.23,37.34,37.22,37.31,134897.0,33.564,33.6631,33.5549,33.6361,134897.0
2016-06-28 15:40:00,37.32,37.49,37.3,37.43,410309.0,33.6451,33.7984,33.6271,33.7443,410309.0
2016-06-28 15:45:00,37.43,37.43,37.38,37.43,223449.0,33.7443,33.7443,33.6992,33.7443,223449.0
2016-06-28 15:50:00,37.42,37.43,37.36,37.38,180051.0,33.7352,33.7443,33.6812,33.6992,180051.0
2016-06-28 15:55:00,37.38,37.43,37.35,37.43,521908.0,33.6992,33.7443,33.6721,33.7443,521908.0
2016-06-29 09:30:00,37.95,38.21,37.76,37.79,276276.0,34.2131,34.4475,34.0418,34.0688,276276.0
2016-06-29 09:35:00,37.82,38.34,37.82,38.29,163337.0,34.0959,34.5647,34.0959,34.5196,163337.0
2016-06-29 09:40:00,38.31,38.31,38.15,38.21,141882.0,34.5376,34.5376,34.3934,34.4475,141882.0
2016-06-29 09:45:00,38.21,38.26,38.15,38.24,149025.0,34.4475,34.4925,34.3934,34.4745,149025.0
2016-06-29 09:50:00,38.25,38.36,38.23,38.36,168697.0,34.4835,34.5827,34.4655,34.5827,168697.0
2016-06-29 09:55:00,38.37,38.54,38.32,38.46,122516.0,34.5917,34.745,34.5466,34.6728,122516.0
2016-06-29 10:00:00,38.45,38.62,38.42,38.6,122005.0,34.6638,34.8171,34.6368,34.7991,122005.0
2016-06-29 10:05:00,38.59,38.72,38.58,38.7,128389.0,34.79,34.9072,34.781,34.8892,128389.0
2016-06-29 10:10:00,38.71,38.72,38.62,38.62,133284.0,34.8982,34.9072,34.8171,34.8171,133284.0
2016-06-29 10:15:00,38.62,38.66,38.56,38.65,99699.0,34.8171,34.8531,34.763,34.8441,99699.0
2016-06-29 10:20:00,38.65,38.72,38.64,38.65,75859.0,34.8441,34.9072,34.8351,34.8441,75859.0
2016-06-29 10:25:00,38.67,38.71,38.61,38.61,58638.0,34.8622,34.8982,34.8081,34.8081,58638.0
2016-06-29 10:30:00,38.62,38.69,38.59,38.61,61341.0,34.8171,34.8802,34.79,34.8081,61341.0
2016-06-29 10:35:00,38.61,38.61,38.52,38.53,67146.0,34.8081,34.8081,34.7269,34.7359,67146.0
2016-06-29 10:40:00,38.53,38.66,38.53,38.6,98246.0,34.7359,34.8531,34.7359,34.7991,98246.0
2016-06-29 10:45:00,38.59,38.74,38.59,38.73,62528.0,34.79,34.9253,34.79,34.9163,62528.0
2016-06-29 10:50:00,38.74,38.74,38.66,38.66,63096.0,34.9253,34.9253,34.8531,34.8531,63096.0
2016-06-29 10:55:00,38.66,38.66,38.6,38.62,56398.0,34.8531,34.8531,34.7991,34.8171,56398.0
2016-06-29 11:00:00,38.62,38.77,38.62,38.74,51109.0,34.8171,34.9523,34.8171,34.9253,51109.0
2016-06-29 11:05:00,38.74,38.75,38.68,38.71,59388.0,34.9253,34.9343,34.8712,34.8982,59388.0
2016-06-29 11:10:00,38.72,38.79,38.7,38.78,52369.0,34.9072,34.9703,34.8892,34.9613,52369.0
2016-06-29 11:15:00,38.76,38.78,38.7,38.7,69109.0,34.9433,34.9613,34.8892,34.8892,69109.0
2016-06-29 11:20:00,38.7,38.78,38.69,38.75,49893.0,34.8892,34.9613,34.8802,34.9343,49893.0
2016-06-29 11:25:00,38.75,38.76,38.7,38.76,59416.0,34.9343,34.9433,34.8892,34.9433,59416.0
2016-06-29 11:30:00,38.76,38.8,38.74,38.78,39047.0,34.9433,34.9794,34.9253,34.9613,39047.0
2016-06-29 11:35:00,38.77,38.79,38.63,38.63,72007.0,34.9523,34.9703,34.8261,34.8261,72007.0
2016-06-29 11:40:00,38.64,38.7,38.63,38.65,28455.0,34.8351,34.8892,34.8261,34.8441,28455.0
2016-06-29 11:45:00,38.65,38.68,38.62,38.68,47107.0,34.8441,34.8712,34.8171,34.8712,47107.0
2016-06-29 11:50:00,38.68,38.78,38.68,38.75,44998.0,34.8712,34.9613,34.8712,34.9343,44998.0
2016-06-29 11:55:00,38.75,38.77,38.7,38.71,33816.0,34.9343,34.9523,34.8892,34.8982,33816.0
2016-06-29 12:00:00,38.72,38.73,38.67,38.68,25238.0,34.9072,34.9163,34.8622,34.8712,25238.0
2016-06-29 12:05:00,38.68,38.77,38.68,38.77,33903.0,34.8712,34.9523,34.8712,34.9523,33903.0
2016-06-29 12:10:00,38.77,38.8,38.73,38.8,32194.0,34.9523,34.9794,34.9163,34.9794,32194.0
2016-06-29 12:15:00,38.79,38.85,38.77,38.84,98850.0,34.9703,35.0244,34.9523,35.0154,98850.0
2016-06-29 12:20:00,38.83,38.85,38.82,38.83,40234.0,35.0064,35.0244,34.9974,35.0064,40234.0
2016-06-29 12:25:00,38.83,38.9,38.82,38.89,46896.0,35.0064,35.0695,34.9974,35.0605,46896.0
2016-06-29 12:30:00,38.89,38.89,38.8,38.82,58746.0,35.0605,35.0605,34.9794,34.9974,58746.0
2016-06-29 12:35:00,38.83,38.86,38.78,38.85,40755.0,35.0064,35.0335,34.9613,35.0244,40755.0
2016-06-29 12:40:00,38.85,38.87,38.82,38.82,24102.0,35.0244,35.0425,34.9974,34.9974,24102.0
2016-06-29 12:45:00,38.82,38.85,38.79,38.8,25867.0,34.9974,35.0244,34.9703,34.9794,25867.0
2016-06-29 12:50:00,38.8,38.85,38.79,38.84,20472.0,34.9794,35.0244,34.9703,35.0154,20472.0
2016-06-29 12:55:00,38.84,38.89,38.82,38.86,65012.0,35.0154,35.0605,34.9974,35.0335,65012.0
2016-06-29 13:00:00,38.85,38.87,38.83,38.86,39567.0,35.0244,35.0425,35.0064,35.0335,39567.0
2016-06-29 13:05:00,38.86,38.88,38.83,38.83,26992.0,35.0335,35.0515,35.0064,35.0064,26992.0
2016-06-29 13:10:00,38.84,38.87,38.83,38.85,22603.0,35.0154,35.0425,35.0064,35.0244,22603.0
2016-06-29 13:15:00,38.85,38.9,38.83,38.83,52442.0,35.0244,35.0695,35.0064,35.0064,52442.0
2016-06-29 13:20:00,38.84,38.88,38.78,38.8,81287.0,35.0154,35.0515,34.9613,34.9794,81287.0
2016-06-29 13:25:00,38.79,38.83,38.79,38.8,37503.0,34.9703,35.0064,34.9703,34.9794,37503.0
2016-06-29 13:30:00,38.8,38.83,38.79,38.82,32019.0,34.9794,35.0064,34.9703,34.9974,32019.0
2016-06-29 13:35:00,38.83,38.88,38.81,38.86,45500.0,35.0064,35.0515,34.9884,35.0335,45500.0
2016-06-29 13:40:00,38.86,38.87,38.78,38.8,59707.0,35.0335,35.0425,34.9613,34.9794,59707.0
2016-06-29 13:45:00,38.8,38.86,38.8,38.85,36401.0,34.9794,35.0335,34.9794,35.0244,36401.0
2016-06-29 13:50:00,38.85,38.88,38.84,38.87,37524.0,35.0244,35.0515,35.0154,35.0425,37524.0
2016-06-29 13:55:00,38.86,38.88,38.84,38.88,44858.0,35.0335,35.0515,35.0154,35.0515,44858.0
2016-06-29 14:00:00,38.88,38.93,38.87,38.93,76006.0,35.0515,35.0966,35.0425,35.0966,76006.0
2016-06-29 14:05:00,38.93,38.93,38.87,38.91,75918.0,35.0966,35.0966,35.0425,35.0785,75918.0
2016-06-29 14:10:00,38.92,38.97,38.91,38.94,66960.0,35.0875,35.1326,35.0785,35.1056,66960.0
2016-06-29 14:15:00,38.94,38.99,38.94,38.97,121468.0,35.1056,35.1506,35.1056,35.1326,121468.0
2016-06-29 14:20:00,38.97,39.04,38.96,39.04,67013.0,35.1326,35.1957,35.1236,35.1957,67013.0
2016-06-29 14:25:00,39.04,39.12,39.03,39.12,132675.0,35.1957,35.2678,35.1867,35.2678,132675.0
2016-06-29 14:30:00,39.12,39.15,39.09,39.12,82102.0,35.2678,35.2949,35.2408,35.2678,82102.0
2016-06-29 14:35:00,39.13,39.16,39.1,39.12,92977.0,35.2769,35.3039,35.2498,35.2678,92977.0
2016-06-29 14:40:00,39.11,39.15,39.11,39.14,47099.0,35.2588,35.2949,35.2588,35.2859,47099.0
2016-06-29 14:45:00,39.14,39.15,39.05,39.05,136895.0,35.2859,35.2949,35.2047,35.2047,136895.0
2016-06-29 14:50:00,39.06,39.06,38.94,38.96,81566.0,35.2138,35.2138,35.1056,35.1236,81566.0
2016-06-29 14:55:00,38.96,39.04,38.96,39.04,69254.0,35.1236,35.1957,35.1236,35.1957,69254.0
2016-06-29 15:00:00,39.04,39.07,39.02,39.06,78213.0,35.1957,35.2228,35.1777,35.2138,78213.0
2016-06-29 15:05:00,39.07,39.1,39.05,39.09,70688.0,35.2228,35.2498,35.2047,35.2408,70688.0
2016-06-29 15:10:00,39.09,39.14,39.08,39.12,105443.0,35.2408,35.2859,35.2318,35.2678,105443.0
2016-06-29 15:15:00,39.13,39.15,39.09,39.11,79987.0,35.2769,35.2949,35.2408,35.2588,79987.0
2016-06-29 15:20:00,39.11,39.12,39.08,39.09,87436.0,35.2588,35.2678,35.2318,35.2408,87436.0
2016-06-29 15:25:00,39.09,39.13,39.08,39.12,92336.0,35.2408,35.2769,35.2318,35.2678,92336.0
2016-06-29 15:30:00,39.12,39.13,39.07,39.12,135309.0,35.2678,35.2769,35.2228,35.2678,135309.0
2016-06-29 15:35:00,39.13,39.13,39.07,39.08,135647.0,35.2769,35.2769,35.2228,35.2318,135647.0
2016-06-29 15:40:00,39.09,39.09,38.95,38.96,348458.0,35.2408,35.2408,35.1146,35.1236,348458.0
2016-06-29 15:45:00,38.97,38.99,38.91,38.92,277145.0,35.1326,35.1506,35.0785,35.0875,277145.0
2016-06-29 15:50:00,38.92,38.93,38.89,38.9,279321.0,35.0875,35.0966,35.0605,35.0695,279321.0
2016-06-29 15:55:00,38.9,38.9,38.86,38.88,456703.0,35.0695,35.0695,35.0335,35.0515,456703.0
2016-06-30 09:30:00,38.96,39.03,38.7,38.75,139900.0,35.1236,35.1867,34.8892,34.9343,139900.0
2016-06-30 09:35:00,38.76,38.8,38.55,38.76,111942.0,34.9433,34.9794,34.754,34.9433,111942.0
2016-06-30 09:40:00,38.75,38.77,38.66,38.72,76033.0,34.9343,34.9523,34.8531,34.9072,76033.0
2016-06-30 09:45:00,38.69,38.89,38.69,38.86,63455.0,34.8802,35.0605,34.8802,35.0335,63455.0
2016-06-30 09:50:00,38.87,38.89,38.68,38.69,163207.0,35.0425,35.0605,34.8712,34.8802,163207.0
2016-06-30 09:55:00,38.68,38.77,38.66,38.74,74990.0,34.8712,34.9523,34.8531,34.9253,74990.0
2016-06-30 10:00:00,38.75,38.89,38.73,38.88,64551.0,34.9343,35.0605,34.9163,35.0515,64551.0
2016-06-30 10:05:00,38.88,38.88,38.78,38.8,29309.0,35.0515,35.0515,34.9613,34.9794,29309.0
2016-06-30 10:10:00,38.8,38.82,38.66,38.66,35797.0,34.9794,34.9974,34.8531,34.8531,35797.0
2016-06-30 10:15:00,38.66,38.72,38.55,38.55,86705.0,34.8531,34.9072,34.754,34.754,86705.0
2016-06-30 10:20:00,38.55,38.66,38.54,38.64,90442.0,34.754,34.8531,34.745,34.8351,90442.0
2016-06-30 10:25:00,38.64,38.66,38.59,38.62,23203.0,34.8351,34.8531,34.79,34.8171,23203.0
2016-06-30 10:30:00,38.63,38.75,38.62,38.73,50811.0,34.8261,34.9343,34.8171,34.9163,50811.0
2016-06-30 10:35:00,38.73,38.75,38.62,38.71,22774.0,34.9163,34.9343,34.8171,34.8982,22774.0
2016-06-30 10:40:00,38.7,38.7,38.61,38.68,25918.0,34.8892,34.8892,34.8081,34.8712,25918.0
2016-06-30 10:45:00,38.67,38.69,38.62,38.69,28034.0,34.8622,34.8802,34.8171,34.8802,28034.0
2016-06-30 10:50:00,38.68,38.74,38.66,38.67,45016.0,34.8712,34.9253,34.8531,34.8622,45016.0
2016-06-30 10:55:00,38.67,38.77,38.64,38.77,38802.0,34.8622,34.9523,34.8351,34.9523,38802.0
2016-06-30 11:00:00,38.77,38.87,38.74,38.87,78892.0,34.9523,35.0425,34.9253,35.0425,78892.0
2016-06-30 11:05:00,38.87,38.93,38.85,38.93,65009.0,35.0425,35.0966,35.0244,35.0966,65009.0
2016-06-30 11:10:00,38.93,39.0,38.92,38.98,84518.0,35.0966,35.1597,35.0875,35.1416,84518.0
2016-06-30 11:15:00,38.98,39.0,38.91,38.93,39184.0,35.1416,35.1597,35.0785,35.0966,39184.0
2016-06-30 11:20:00,38.94,38.97,38.87,38.89,28851.0,35.1056,35.1326,35.0425,35.0605,28851.0
2016-06-30 11:25:00,38.9,38.97,38.89,38.95,20193.0,35.0695,35.1326,35.0605,35.1146,20193.0
2016-06-30 11:30:00,38.95,39.02,38.93,38.98,46541.0,35.1146,35.1777,35.0966,35.1416,46541.0
2016-06-30 11:35:00,38.97,39.01,38.94,38.99,25619.0,35.1326,35.1687,35.1056,35.1506,25619.0
2016-06-30 11:40:00,38.99,39.0,38.9,38.91,20364.0,35.1506,35.1597,35.0695,35.0785,20364.0
2016-06-30 11:45:00,38.92,38.94,38.9,38.92,18861.0,35.0875,35.1056,35.0695,35.0875,18861.0
2016-06-30 11:50:00,38.93,38.95,38.9,38.95,31500.0,35.0966,35.1146,35.0695,35.1146,31500.0
2016-06-30 11:55:00,38.95,38.99,38.93,38.96,25647.0,35.1146,35.1506,35.0966,35.1236,25647.0
2016-06-30 12:00:00,38.98,39.1,38.97,39.01,43265.0,35.1416,35.2498,35.1326,35.1687,43265.0
2016-06-30 12:05:00,39.03,39.03,38.97,39.01,35517.0,35.1867,35.1867,35.1326,35.1687,35517.0
2016-06-30 12:10:00,39.01,39.03,38.96,39.02,31911.0,35.1687,35.1867,35.1236,35.1777,31911.0
2016-06-30 12:15:00,39.03,39.11,39.03,39.05,36214.0,35.1867,35.2588,35.1867,35.2047,36214.0
2016-06-30 12:20:00,39.04,39.09,39.03,39.06,18889.0,35.1957,35.2408,35.1867,35.2138,18889.0
2016-06-30 12:25:00,39.06,39.06,39.0,39.02,19763.0,35.2138,35.2138,35.1597,35.1777,19763.0
2016-06-30 12:30:00,39.03,39.07,39.02,39.02,23083.0,35.1867,35.2228,35.1777,35.1777,23083.0
2016-06-30 12:35:00,39.02,39.03,38.97,39.02,44116.0,35.1777,35.1867,35.1326,35.1777,44116.0
2016-06-30 12:40:00,39.03,39.04,38.98,39.01,12821.0,35.1867,35.1957,35.1416,35.1687,12821.0
2016-06-30 12:45:00,39.01,39.08,39.0,39.08,18756.0,35.1687,35.2318,35.1597,35.2318,18756.0
2016-06-30 12:50:00,39.08,39.15,39.08,39.12,54158.0,35.2318,35.2949,35.2318,35.2678,54158.0
2016-06-30 12:55:00,39.12,39.14,39.09,39.09,25852.0,35.2678,35.2859,35.2408,35.2408,25852.0
2016-06-30 13:00:00,39.09,39.11,39.03,39.08,21555.0,35.2408,35.2588,35.1867,35.2318,21555.0
2016-06-30 13:05:00,39.09,39.14,39.08,39.1,54562.0,35.2408,35.2859,35.2318,35.2498,54562.0
2016-06-30 13:10:00,39.09,39.11,39.07,39.08,29004.0,35.2408,35.2588,35.2228,35.2318,29004.0
2016-06-30 13:15:00,39.08,39.09,39.02,39.04,35400.0,35.2318,35.2408,35.1777,35.1957,35400.0
2016-06-30 13:20:00,39.05,39.09,39.04,39.07,30146.0,35.2047,35.2408,35.1957,35.2228,30146.0
2016-06-30 13:25:00,39.07,39.1,39.04,39.08,29459.0,35.2228,35.2498,35.1957,35.2318,29459.0
2016-06-30 13:30:00,39.08,39.1,39.04,39.05,75353.0,35.2318,35.2498,35.1957,35.2047,75353.0
2016-06-30 13:35:00,39.05,39.06,38.99,39.01,51421.0,35.2047,35.2138,35.1506,35.1687,51421.0
2016-06-30 13:40:00,39.01,39.07,39.0,39.05,34507.0,35.1687,35.2228,35.1597,35.2047,34507.0
2016-06-30 13:45:00,39.05,39.06,39.0,39.04,30445.0,35.2047,35.2138,35.1597,35.1957,30445.0
2016-06-30 13:50:00,39.03,39.05,38.99,39.0,51032.0,35.1867,35.2047,35.1506,35.1597,51032.0
2016-06-30 13:55:00,39.0,39.02,38.98,39.01,35239.0,35.1597,35.1777,35.1416,35.1687,35239.0
2016-06-30 14:00:00,39.0,39.05,38.99,39.02,30762.0,35.1597,35.2047,35.1506,35.1777,30762.0
2016-06-30 14:05:00,39.02,39.03,38.99,39.01,34130.0,35.1777,35.1867,35.1506,35.1687,34130.0
2016-06-30 14:10:00,39.01,39.02,38.99,39.01,49280.0,35.1687,35.1777,35.1506,35.1687,49280.0
2016-06-30 14:15:00,39.01,39.03,38.99,39.02,33778.0,35.1687,35.1867,35.1506,35.1777,33778.0
2016-06-30 14:20:00,39.02,39.03,39.0,39.02,49592.0,35.1777,35.1867,35.1597,35.1777,49592.0
2016-06-30 14:25:00,39.02,39.04,38.98,39.0,62481.0,35.1777,35.1957,35.1416,35.1597,62481.0
2016-06-30 14:30:00,39.01,39.03,38.99,39.0,42652.0,35.1687,35.1867,35.1506,35.1597,42652.0
2016-06-30 14:35:00,39.0,39.03,38.99,39.02,50424.0,35.1597,35.1867,35.1506,35.1777,50424.0
2016-06-30 14:40:00,39.01,39.1,39.0,39.09,37367.0,35.1687,35.2498,35.1597,35.2408,37367.0
2016-06-30 14:45:00,39.09,39.11,39.08,39.11,26681.0,35.2408,35.2588,35.2318,35.2588,26681.0
2016-06-30 14:50:00,39.1,39.13,39.09,39.11,29221.0,35.2498,35.2769,35.2408,35.2588,29221.0
2016-06-30 14:55:00,39.1,39.14,39.1,39.14,35726.0,35.2498,35.2859,35.2498,35.2859,35726.0
2016-06-30 15:00:00,39.13,39.15,39.09,39.11,50174.0,35.2769,35.2949,35.2408,35.2588,50174.0
2016-06-30 15:05:00,39.11,39.15,39.1,39.12,34230.0,35.2588,35.2949,35.2498,35.2678,34230.0
2016-06-30 15:10:00,39.12,39.12,39.05,39.06,51467.0,35.2678,35.2678,35.2047,35.2138,51467.0
2016-06-30 15:15:00,39.06,39.08,39.01,39.02,42704.0,35.2138,35.2318,35.1687,35.1777,42704.0
2016-06-30 15:20:00,39.03,39.07,39.01,39.06,90863.0,35.1867,35.2228,35.1687,35.2138,90863.0
2016-06-30 15:25:00,39.06,39.13,39.06,39.12,45779.0,35.2138,35.2769,35.2138,35.2678,45779.0
2016-06-30 15:30:00,39.13,39.19,39.12,39.18,63716.0,35.2769,35.331,35.2678,35.3219,63716.0
2016-06-30 15:35:00,39.18,39.2,39.11,39.14,85760.0,35.3219,35.34,35.2588,35.2859,85760.0
2016-06-30 15:40:00,39.14,39.19,39.11,39.13,104622.0,35.2859,35.331,35.2588,35.2769,104622.0
2016-06-30 15:45:00,39.12,39.15,39.07,39.08,149783.0,35.2678,35.2949,35.2228,35.2318,149783.0
2016-06-30 15:50:00,39.08,39.11,39.07,39.1,157626.0,35.2318,35.2588,35.2228,35.2498,157626.0
2016-06-30 15:55:00,39.09,39.2,39.09,39.2,337899.0,35.2408,35.34,35.2408,35.34,337899.0
2016-07-01 09:30:00,39.26,39.55,39.26,39.54,135089.0,35.3941,35.6555,35.3941,35.6465,135089.0
2016-07-01 09:35:00,39.55,39.7,39.54,39.56,82710.0,35.6555,35.7907,35.6465,35.6645,82710.0
2016-07-01 09:40:00,39.56,39.64,39.54,39.58,38591.0,35.6645,35.7366,35.6465,35.6826,38591.0
2016-07-01 09:45:00,39.58,39.72,39.58,39.72,69482.0,35.6826,35.8088,35.6826,35.8088,69482.0
2016-07-01 09:50:00,39.72,39.77,39.52,39.56,228025.0,35.8088,35.8538,35.6285,35.6645,228025.0
2016-07-01 09:55:00,39.58,39.59,39.5,39.51,50726.0,35.6826,35.6916,35.6104,35.6194,50726.0
2016-07-01 10:00:00,39.5,39.6,39.5,39.6,68893.0,35.6104,35.7006,35.6104,35.7006,68893.0
2016-07-01 10:05:00,39.6,39.63,39.53,39.54,30651.0,35.7006,35.7276,35.6375,35.6465,30651.0
2016-07-01 10:10:00,39.54,39.55,39.43,39.43,38422.0,35.6465,35.6555,35.5473,35.5473,38422.0
2016-07-01 10:15:00,39.42,39.48,39.39,39.39,37320.0,35.5383,35.5924,35.5113,35.5113,37320.0
2016-07-01 10:20:00,39.39,39.45,39.3,39.31,31929.0,35.5113,35.5654,35.4301,35.4391,31929.0
2016-07-01 10:25:00,39.32,39.46,39.31,39.43,50765.0,35.4482,35.5744,35.4391,35.5473,50765.0
2016-07-01 10:30:00,39.44,39.46,39.42,39.45,158696.0,35.5563,35.5744,35.5383,35.5654,158696.0
2016-07-01 10:35:00,39.45,39.59,39.45,39.58,53768.0,35.5654,35.6916,35.5654,35.6826,53768.0
2016-07-01 10:40:00,39.58,39.61,39.53,39.55,96514.0,35.6826,35.7096,35.6375,35.6555,96514.0
2016-07-01 10:45:00,39.55,39.56,39.52,39.52,74916.0,35.6555,35.6645,35.6285,35.6285,74916.0
2016-07-01 10:50:00,39.53,39.56,39.52,39.53,52226.0,35.6375,35.6645,35.6285,35.6375,52226.0
2016-07-01 10:55:00,39.53,39.62,39.53,39.62,65534.0,35.6375,35.7186,35.6375,35.7186,65534.0
2016-07-01 11:00:00,39.61,39.73,39.59,39.73,67696.0,35.7096,35.8178,35.6916,35.8178,67696.0
2016-07-01 11:05:00,39.74,39.76,39.67,39.76,92694.0,35.8268,35.8448,35.7637,35.8448,92694.0
2016-07-01 11:10:00,39.76,39.76,39.65,39.69,42307.0,35.8448,35.8448,35.7457,35.7817,42307.0
2016-07-01 11:15:00,39.69,39.7,39.54,39.58,35042.0,35.7817,35.7907,35.6465,35.6826,35042.0
2016-07-01 11:20:00,39.58,39.63,39.48,39.48,42111.0,35.6826,35.7276,35.5924,35.5924,42111.0
2016-07-01 11:25:00,39.49,39.54,39.42,39.42,41940.0,35.6014,35.6465,35.5383,35.5383,41940.0
2016-07-01 11:30:00,39.43,39.62,39.43,39.62,35936.0,35.5473,35.7186,35.5473,35.7186,35936.0
2016-07-01 11:35:00,39.61,39.66,39.57,39.58,32761.0,35.7096,35.7547,35.6735,35.6826,32761.0
2016-07-01 11:40:00,39.58,39.6,39.51,39.51,60903.0,35.6826,35.7006,35.6194,35.6194,60903.0
2016-07-01 11:45:00,39.5,39.53,39.47,39.51,75716.0,35.6104,35.6375,35.5834,35.6194,75716.0
2016-07-01 11:50:00,39.52,39.53,39.48,39.5,58439.0,35.6285,35.6375,35.5924,35.6104,58439.0
2016-07-01 11:55:00,39.51,39.53,39.47,39.47,27486.0,35.6194,35.6375,35.5834,35.5834,27486.0
2016-07-01 12:00:00,39.48,39.51,39.44,39.45,51393.0,35.5924,35.6194,35.5563,35.5654,51393.0
2016-07-01 12:05:00,39.45,39.45,39.36,39.37,37622.0,35.5654,35.5654,35.4842,35.4932,37622.0
2016-07-01 12:10:00,39.38,39.42,39.35,39.36,35577.0,35.5022,35.5383,35.4752,35.4842,35577.0
2016-07-01 12:15:00,39.37,39.38,39.34,39.35,42023.0,35.4932,35.5022,35.4662,35.4752,42023.0
2016-07-01 12:20:00,39.35,39.37,39.31,39.35,25543.0,35.4752,35.4932,35.4391,35.4752,25543.0
2016-07-01 12:25:00,39.36,39.38,39.33,39.36,19218.0,35.4842,35.5022,35.4572,35.4842,19218.0
2016-07-01 12:30:00,39.36,39.43,39.35,39.41,30517.0,35.4842,35.5473,35.4752,35.5293,30517.0
2016-07-01 12:35:00,39.42,39.44,39.38,39.39,54195.0,35.5383,35.5563,35.5022,35.5113,54195.0
2016-07-01 12:40:00,39.39,39.43,39.37,39.4,130957.0,35.5113,35.5473,35.4932,35.5203,130957.0
2016-07-01 12:45:00,39.39,39.41,39.34,39.39,52244.0,35.5113,35.5293,35.4662,35.5113,52244.0
2016-07-01 12:50:00,39.39,39.4,39.36,39.37,49670.0,35.5113,35.5203,35.4842,35.4932,49670.0
2016-07-01 12:55:00,39.38,39.44,39.36,39.41,22292.0,35.5022,35.5563,35.4842,35.5293,22292.0
2016-07-01 13:00:00,39.41,39.44,39.39,39.43,53491.0,35.5293,35.5563,35.5113,35.5473,53491.0
2016-07-01 13:05:00,39.44,39.44,39.4,39.43,43448.0,35.5563,35.5563,35.5203,35.5473,43448.0
2016-07-01 13:10:00,39.43,39.46,39.41,39.43,31417.0,35.5473,35.5744,35.5293,35.5473,31417.0
2016-07-01 13:15:00,39.43,39.43,39.36,39.36,57968.0,35.5473,35.5473,35.4842,35.4842,57968.0
2016-07-01 13:20:00,39.35,39.37,39.26,39.26,62461.0,35.4752,35.4932,35.3941,35.3941,62461.0
2016-07-01 13:25:00,39.27,39.29,39.23,39.24,101971.0,35.4031,35.4211,35.367,35.376,101971.0
2016-07-01 13:30:00,39.23,39.27,39.22,39.26,67102.0,35.367,35.4031,35.358,35.3941,67102.0
2016-07-01 13:35:00,39.27,39.29,39.22,39.22,25639.0,35.4031,35.4211,35.358,35.358,25639.0
2016-07-01 13:40:00,39.23,39.34,39.22,39.28,48146.0,35.367,35.4662,35.358,35.4121,48146.0
2016-07-01 13:45:00,39.29,39.32,39.25,39.29,47240.0,35.4211,35.4482,35.385,35.4211,47240.0
2016-07-01 13:50:00,39.3,39.33,39.26,39.26,36266.0,35.4301,35.4572,35.3941,35.3941,36266.0
2016-07-01 13:55:00,39.27,39.29,39.22,39.23,56142.0,35.4031,35.4211,35.358,35.367,56142.0
2016-07-01 14:00:00,39.23,39.27,39.2,39.23,46358.0,35.367,35.4031,35.34,35.367,46358.0
2016-07-01 14:05:00,39.24,39.27,39.22,39.24,33979.0,35.376,35.4031,35.358,35.376,33979.0
2016-07-01 14:10:00,39.23,39.31,39.22,39.3,110053.0,35.367,35.4391,35.358,35.4301,110053.0
2016-07-01 14:15:00,39.3,39.36,39.29,39.3,121740.0,35.4301,35.4842,35.4211,35.4301,121740.0
2016-07-01 14:20:00,39.3,39.32,39.25,39.26,48654.0,35.4301,35.4482,35.385,35.3941,48654.0
2016-07-01 14:25:00,39.26,39.28,39.21,39.27,48542.0,35.3941,35.4121,35.349,35.4031,48542.0
2016-07-01 14:30:00,39.27,39.32,39.25,39.27,50227.0,35.4031,35.4482,35.385,35.4031,50227.0
2016-07-01 14:35:00,39.27,39.29,39.24,39.24,36363.0,35.4031,35.4211,35.376,35.376,36363.0
2016-07-01 14:40:00,39.24,39.26,39.22,39.26,24489.0,35.376,35.3941,35.358,35.3941,24489.0
2016-07-01 14:45:00,39.25,39.29,39.23,39.29,78364.0,35.385,35.4211,35.367,35.4211,78364.0
2016-07-01 14:50:00,39.29,39.32,39.27,39.27,76357.0,35.4211,35.4482,35.4031,35.4031,76357.0
2016-07-01 14:55:00,39.28,39.35,39.27,39.34,37690.0,35.4121,35.4752,35.4031,35.4662,37690.0
2016-07-01 15:00:00,39.34,39.37,39.33,39.37,44153.0,35.4662,35.4932,35.4572,35.4932,44153.0
2016-07-01 15:05:00,39.37,39.49,39.36,39.47,91875.0,35.4932,35.6014,35.4842,35.5834,91875.0
2016-07-01 15:10:00,39.47,39.6,39.47,39.52,122468.0,35.5834,35.7006,35.5834,35.6285,122468.0
2016-07-01 15:15:00,39.52,39.63,39.52,39.63,114910.0,35.6285,35.7276,35.6285,35.7276,114910.0
2016-07-01 15:20:00,39.63,39.65,39.56,39.6,106482.0,35.7276,35.7457,35.6645,35.7006,106482.0
2016-07-01 15:25:00,39.61,39.7,39.57,39.69,121632.0,35.7096,35.7907,35.6735,35.7817,121632.0
2016-07-01 15:30:00,39.7,39.7,39.6,39.61,150610.0,35.7907,35.7907,35.7006,35.7096,150610.0
2016-07-01 15:35:00,39.61,39.65,39.52,39.54,104920.0,35.7096,35.7457,35.6285,35.6465,104920.0
2016-07-01 15:40:00,39.54,39.67,39.54,39.67,134799.0,35.6465,35.7637,35.6465,35.7637,134799.0
2016-07-01 15:45:00,39.66,39.69,39.61,39.69,145279.0,35.7547,35.7817,35.7096,35.7817,145279.0
2016-07-01 15:50:00,39.68,39.69,39.64,39.65,142196.0,35.7727,35.7817,35.7366,35.7457,142196.0
2016-07-01 15:55:00,39.65,39.69,39.6,39.6,382535.0,35.7457,35.7817,35.7006,35.7006,382535.0
2016-07-05 09:30:00,39.74,39.75,39.15,39.15,248488.0,35.8268,35.8358,35.2949,35.2949,248488.0
2016-07-05 09:35:00,39.14,39.24,38.9,39.24,167331.0,35.2859,35.376,35.0695,35.376,167331.0
2016-07-05 09:40:00,39.23,39.24,38.92,38.99,136424.0,35.367,35.376,35.0875,35.1506,136424.0
2016-07-05 09:45:00,39.01,39.03,38.88,38.92,70376.0,35.1687,35.1867,35.0515,35.0875,70376.0
2016-07-05 09:50:00,38.91,38.94,38.82,38.91,85583.0,35.0785,35.1056,34.9974,35.0785,85583.0
2016-07-05 09:55:00,38.91,38.94,38.8,38.82,52573.0,35.0785,35.1056,34.9794,34.9974,52573.0
2016-07-05 10:00:00,38.82,38.86,38.8,38.86,56918.0,34.9974,35.0335,34.9794,35.0335,56918.0
2016-07-05 10:05:00,38.85,38.88,38.65,38.7,137173.0,35.0244,35.0515,34.8441,34.8892,137173.0
2016-07-05 10:10:00,38.71,38.87,38.7,38.79,57296.0,34.8982,35.0425,34.8892,34.9703,57296.0
2016-07-05 10:15:00,38.77,38.86,38.74,38.82,73306.0,34.9523,35.0335,34.9253,34.9974,73306.0
2016-07-05 10:20:00,38.81,39.0,38.74,38.95,90483.0,34.9884,35.1597,34.9253,35.1146,90483.0
2016-07-05 10:25:00,38.95,39.0,38.9,38.99,55497.0,35.1146,35.1597,35.0695,35.1506,55497.0
2016-07-05 10:30:00,38.99,39.05,38.97,39.05,69860.0,35.1506,35.2047,35.1326,35.2047,69860.0
2016-07-05 10:35:00,39.05,39.05,38.88,38.91,70837.0,35.2047,35.2047,35.0515,35.0785,70837.0
2016-07-05 10:40:00,38.9,39.01,38.9,38.96,37207.0,35.0695,35.1687,35.0695,35.1236,37207.0
2016-07-05 10:45:00,38.95,39.0,38.9,38.94,53704.0,35.1146,35.1597,35.0695,35.1056,53704.0
2016-07-05 10:50:00,38.94,38.95,38.81,38.82,57563.0,35.1056,35.1146,34.9884,34.9974,57563.0
2016-07-05 10:55:00,38.83,38.87,38.8,38.84,38638.0,35.0064,35.0425,34.9794,35.0154,38638.0
2016-07-05 11:00:00,38.84,38.87,38.76,38.82,98317.0,35.0154,35.0425,34.9433,34.9974,98317.0
2016-07-05 11:05:00,38.82,38.91,38.77,38.9,44887.0,34.9974,35.0785,34.9523,35.0695,44887.0
2016-07-05 11:10:00,38.9,38.9,38.79,38.82,38786.0,35.0695,35.0695,34.9703,34.9974,38786.0
2016-07-05 11:15:00,38.82,38.99,38.82,38.95,45634.0,34.9974,35.1506,34.9974,35.1146,45634.0
2016-07-05 11:20:00,38.97,39.07,38.94,39.07,50068.0,35.1326,35.2228,35.1056,35.2228,50068.0
2016-07-05 11:25:00,39.06,39.07,38.96,38.98,42257.0,35.2138,35.2228,35.1236,35.1416,42257.0
2016-07-05 11:30:00,38.98,39.02,38.92,39.0,25665.0,35.1416,35.1777,35.0875,35.1597,25665.0
2016-07-05 11:35:00,39.0,39.0,38.89,38.97,24009.0,35.1597,35.1597,35.0605,35.1326,24009.0
2016-07-05 11:40:00,38.97,38.98,38.92,38.92,26428.0,35.1326,35.1416,35.0875,35.0875,26428.0
2016-07-05 11:45:00,38.92,38.99,38.91,38.95,37774.0,35.0875,35.1506,35.0785,35.1146,37774.0
2016-07-05 11:50:00,38.94,39.0,38.92,38.99,57710.0,35.1056,35.1597,35.0875,35.1506,57710.0
2016-07-05 11:55:00,38.99,39.0,38.92,38.96,47149.0,35.1506,35.1597,35.0875,35.1236,47149.0
2016-07-05 12:00:00,38.96,39.04,38.95,39.04,64981.0,35.1236,35.1957,35.1146,35.1957,64981.0
2016-07-05 12:05:00,39.03,39.05,38.98,38.98,39203.0,35.1867,35.2047,35.1416,35.1416,39203.0
2016-07-05 12:10:00,38.99,39.0,38.95,38.96,20246.0,35.1506,35.1597,35.1146,35.1236,20246.0
2016-07-05 12:15:00,38.96,39.01,38.95,39.01,24571.0,35.1236,35.1687,35.1146,35.1687,24571.0
2016-07-05 12:20:00,39.0,39.09,39.0,39.09,27590.0,35.1597,35.2408,35.1597,35.2408,27590.0
2016-07-05 12:25:00,39.09,39.12,39.06,39.07,64504.0,35.2408,35.2678,35.2138,35.2228,64504.0
2016-07-05 12:30:00,39.07,39.09,39.05,39.08,31451.0,35.2228,35.2408,35.2047,35.2318,31451.0
2016-07-05 12:35:00,39.09,39.09,39.0,39.02,42605.0,35.2408,35.2408,35.1597,35.1777,42605.0
2016-07-05 12:40:00,39.02,39.07,39.0,39.03,40547.0,35.1777,35.2228,35.1597,35.1867,40547.0
2016-07-05 12:45:00,39.03,39.07,39.02,39.05,47952.0,35.1867,35.2228,35.1777,35.2047,47952.0
2016-07-05 12:50:00,39.06,39.06,39.0,39.03,35716.0,35.2138,35.2138,35.1597,35.1867,35716.0
2016-07-05 12:55:00,39.04,39.04,39.0,39.02,30100.0,35.1957,35.1957,35.1597,35.1777,30100.0
2016-07-05 13:00:00,39.02,39.07,39.01,39.06,21508.0,35.1777,35.2228,35.1687,35.2138,21508.0
2016-07-05 13:05:00,39.06,39.09,39.02,39.08,40415.0,35.2138,35.2408,35.1777,35.2318,40415.0
2016-07-05 13:10:00,39.07,39.11,39.06,39.08,37405.0,35.2228,35.2588,35.2138,35.2318,37405.0
2016-07-05 13:15:00,39.08,39.1,39.06,39.07,20204.0,35.2318,35.2498,35.2138,35.2228,20204.0
2016-07-05 13:20:00,39.07,39.1,39.05,39.09,26562.0,35.2228,35.2498,35.2047,35.2408,26562.0
2016-07-05 13:25:00,39.08,39.1,39.07,39.08,19909.0,35.2318,35.2498,35.2228,35.2318,19909.0
2016-07-05 13:30:00,39.07,39.09,39.06,39.07,25249.0,35.2228,35.2408,35.2138,35.2228,25249.0
2016-07-05 13:35:00,39.07,39.08,39.02,39.02,48893.0,35.2228,35.2318,35.1777,35.1777,48893.0
2016-07-05 13:40:00,39.02,39.1,38.99,39.07,42550.0,35.1777,35.2498,35.1506,35.2228,42550.0
2016-07-05 13:45:00,39.07,39.08,39.02,39.05,21984.0,35.2228,35.2318,35.1777,35.2047,21984.0
2016-07-05 13:50:00,39.06,39.1,39.05,39.07,20500.0,35.2138,35.2498,35.2047,35.2228,20500.0
2016-07-05 13:55:00,39.07,39.1,39.06,39.09,31564.0,35.2228,35.2498,35.2138,35.2408,31564.0
2016-07-05 14:00:00,39.09,39.11,39.07,39.08,32144.0,35.2408,35.2588,35.2228,35.2318,32144.0
2016-07-05 14:05:00,39.07,39.08,39.0,39.01,35451.0,35.2228,35.2318,35.1597,35.1687,35451.0
2016-07-05 14:10:00,39.01,39.08,39.0,39.05,23951.0,35.1687,35.2318,35.1597,35.2047,23951.0
2016-07-05 14:15:00,39.05,39.12,39.05,39.08,24988.0,35.2047,35.2678,35.2047,35.2318,24988.0
2016-07-05 14:20:00,39.08,39.1,39.02,39.02,26763.0,35.2318,35.2498,35.1777,35.1777,26763.0
2016-07-05 14:25:00,39.02,39.05,39.01,39.03,24091.0,35.1777,35.2047,35.1687,35.1867,24091.0
2016-07-05 14:30:00,39.03,39.11,39.02,39.09,37362.0,35.1867,35.2588,35.1777,35.2408,37362.0
2016-07-05 14:35:00,39.08,39.09,39.0,39.0,26598.0,35.2318,35.2408,35.1597,35.1597,26598.0
2016-07-05 14:40:00,39.01,39.05,38.98,39.02,33857.0,35.1687,35.2047,35.1416,35.1777,33857.0
2016-07-05 14:45:00,39.02,39.05,38.99,39.0,24301.0,35.1777,35.2047,35.1506,35.1597,24301.0
2016-07-05 14:50:00,39.0,39.02,38.99,39.02,32233.0,35.1597,35.1777,35.1506,35.1777,32233.0
2016-07-05 14:55:00,39.02,39.02,38.96,38.98,48899.0,35.1777,35.1777,35.1236,35.1416,48899.0
2016-07-05 15:00:00,38.98,39.03,38.96,39.02,34775.0,35.1416,35.1867,35.1236,35.1777,34775.0
2016-07-05 15:05:00,39.02,39.03,38.92,38.93,67807.0,35.1777,35.1867,35.0875,35.0966,67807.0
2016-07-05 15:10:00,38.92,38.98,38.92,38.95,38024.0,35.0875,35.1416,35.0875,35.1146,38024.0
2016-07-05 15:15:00,38.95,39.05,38.94,39.03,48886.0,35.1146,35.2047,35.1056,35.1867,48886.0
2016-07-05 15:20:00,39.03,39.04,39.0,39.02,26855.0,35.1867,35.1957,35.1597,35.1777,26855.0
2016-07-05 15:25:00,39.01,39.05,39.0,39.04,48728.0,35.1687,35.2047,35.1597,35.1957,48728.0
2016-07-05 15:30:00,39.02,39.16,39.01,39.15,99594.0,35.1777,35.3039,35.1687,35.2949,99594.0
2016-07-05 15:35:00,39.15,39.22,39.13,39.19,96669.0,35.2949,35.358,35.2769,35.331,96669.0
2016-07-05 15:40:00,39.19,39.24,39.18,39.23,133683.0,35.331,35.376,35.3219,35.367,133683.0
2016-07-05 15:45:00,39.23,39.26,39.18,39.24,129495.0,35.367,35.3941,35.3219,35.376,129495.0
2016-07-05 15:50:00,39.23,39.24,39.19,39.23,146051.0,35.367,35.376,35.331,35.367,146051.0
2016-07-05 15:55:00,39.24,39.24,39.18,39.2,292650.0,35.376,35.376,35.3219,35.34,292650.0
2016-07-06 09:30:00,38.68,38.71,38.23,38.23,264022.0,34.8712,34.8982,34.4655,34.4655,264022.0
2016-07-06 09:35:00,38.25,38.43,38.16,38.32,138511.0,34.4835,34.6458,34.4024,34.5466,138511.0
2016-07-06 09:40:00,38.32,38.43,38.26,38.36,121797.0,34.5466,34.6458,34.4925,34.5827,121797.0
2016-07-06 09:45:00,38.37,38.47,38.27,38.35,80409.0,34.5917,34.6819,34.5015,34.5737,80409.0
2016-07-06 09:50:00,38.36,38.42,38.23,38.41,81029.0,34.5827,34.6368,34.4655,34.6278,81029.0
2016-07-06 09:55:00,38.41,38.49,38.38,38.42,52873.0,34.6278,34.6999,34.6007,34.6368,52873.0
2016-07-06 10:00:00,38.43,38.64,38.37,38.42,74604.0,34.6458,34.8351,34.5917,34.6368,74604.0
2016-07-06 10:05:00,38.42,38.43,38.21,38.28,98307.0,34.6368,34.6458,34.4475,34.5106,98307.0
2016-07-06 10:10:00,38.3,38.34,38.26,38.32,60579.0,34.5286,34.5647,34.4925,34.5466,60579.0
2016-07-06 10:15:00,38.32,38.38,38.28,38.3,64729.0,34.5466,34.6007,34.5106,34.5286,64729.0
2016-07-06 10:20:00,38.29,38.38,38.29,38.33,29118.0,34.5196,34.6007,34.5196,34.5556,29118.0
2016-07-06 10:25:00,38.31,38.37,38.24,38.27,222252.0,34.5376,34.5917,34.4745,34.5015,222252.0
2016-07-06 10:30:00,38.26,38.26,38.18,38.21,101807.0,34.4925,34.4925,34.4204,34.4475,101807.0
2016-07-06 10:35:00,38.2,38.24,38.17,38.19,103399.0,34.4384,34.4745,34.4114,34.4294,103399.0
2016-07-06 10:40:00,38.19,38.21,38.16,38.2,77909.0,34.4294,34.4475,34.4024,34.4384,77909.0
2016-07-06 10:45:00,38.19,38.27,38.15,38.27,93082.0,34.4294,34.5015,34.3934,34.5015,93082.0
2016-07-06 10:50:00,38.28,38.41,38.27,38.4,58739.0,34.5106,34.6278,34.5015,34.6187,58739.0
2016-07-06 10:55:00,38.39,38.49,38.37,38.49,53344.0,34.6097,34.6999,34.5917,34.6999,53344.0
2016-07-06 11:00:00,38.49,38.6,38.48,38.57,150869.0,34.6999,34.7991,34.6909,34.772,150869.0
2016-07-06 11:05:00,38.58,38.63,38.54,38.61,48044.0,34.781,34.8261,34.745,34.8081,48044.0
2016-07-06 11:10:00,38.6,38.74,38.6,38.66,180377.0,34.7991,34.9253,34.7991,34.8531,180377.0
2016-07-06 11:15:00,38.66,38.78,38.6,38.73,43694.0,34.8531,34.9613,34.7991,34.9163,43694.0
2016-07-06 11:20:00,38.73,38.73,38.64,38.69,31919.0,34.9163,34.9163,34.8351,34.8802,31919.0
2016-07-06 11:25:00,38.68,38.69,38.61,38.62,34211.0,34.8712,34.8802,34.8081,34.8171,34211.0
2016-07-06 11:30:00,38.63,38.67,38.56,38.56,31957.0,34.8261,34.8622,34.763,34.763,31957.0
2016-07-06 11:35:00,38.57,38.63,38.56,38.57,27049.0,34.772,34.8261,34.763,34.772,27049.0
2016-07-06 11:40:00,38.58,38.64,38.56,38.61,29740.0,34.781,34.8351,34.763,34.8081,29740.0
2016-07-06 11:45:00,38.6,38.63,38.57,38.59,22830.0,34.7991,34.8261,34.772,34.79,22830.0
2016-07-06 11:50:00,38.59,38.71,38.58,38.7,38237.0,34.79,34.8982,34.781,34.8892,38237.0
2016-07-06 11:55:00,38.7,38.79,38.69,38.79,27336.0,34.8892,34.9703,34.8802,34.9703,27336.0
2016-07-06 12:00:00,38.79,38.85,38.75,38.85,28952.0,34.9703,35.0244,34.9343,35.0244,28952.0
2016-07-06 12:05:00,38.85,38.87,38.76,38.79,47599.0,35.0244,35.0425,34.9433,34.9703,47599.0
2016-07-06 12:10:00,38.79,38.8,38.7,38.71,22176.0,34.9703,34.9794,34.8892,34.8982,22176.0
2016-07-06 12:15:00,38.71,38.81,38.71,38.77,29755.0,34.8982,34.9884,34.8982,34.9523,29755.0
2016-07-06 12:20:00,38.77,38.8,38.71,38.73,32049.0,34.9523,34.9794,34.8982,34.9163,32049.0
2016-07-06 12:25:00,38.72,38.76,38.69,38.73,34203.0,34.9072,34.9433,34.8802,34.9163,34203.0
2016-07-06 12:30:00,38.74,38.74,38.67,38.73,36085.0,34.9253,34.9253,34.8622,34.9163,36085.0
2016-07-06 12:35:00,38.73,38.76,38.66,38.69,29369.0,34.9163,34.9433,34.8531,34.8802,29369.0
2016-07-06 12:40:00,38.71,38.72,38.66,38.67,25943.0,34.8982,34.9072,34.8531,34.8622,25943.0
2016-07-06 12:45:00,38.66,38.68,38.63,38.65,27667.0,34.8531,34.8712,34.8261,34.8441,27667.0
2016-07-06 12:50:00,38.65,38.71,38.63,38.71,26582.0,34.8441,34.8982,34.8261,34.8982,26582.0
2016-07-06 12:55:00,38.71,38.75,38.68,38.75,38607.0,34.8982,34.9343,34.8712,34.9343,38607.0
2016-07-06 13:00:00,38.75,38.84,38.73,38.83,31507.0,34.9343,35.0154,34.9163,35.0064,31507.0
2016-07-06 13:05:00,38.82,38.85,38.81,38.81,28364.0,34.9974,35.0244,34.9884,34.9884,28364.0
2016-07-06 13:10:00,38.82,38.86,38.74,38.74,37670.0,34.9974,35.0335,34.9253,34.9253,37670.0
2016-07-06 13:15:00,38.73,38.76,38.69,38.7,41619.0,34.9163,34.9433,34.8802,34.8892,41619.0
2016-07-06 13:20:00,38.71,38.73,38.68,38.71,33280.0,34.8982,34.9163,34.8712,34.8982,33280.0
2016-07-06 13:25:00,38.7,38.74,38.68,38.73,23436.0,34.8892,34.9253,34.8712,34.9163,23436.0
2016-07-06 13:30:00,38.73,38.76,38.71,38.73,28292.0,34.9163,34.9433,34.8982,34.9163,28292.0
2016-07-06 13:35:00,38.71,38.73,38.68,38.72,33357.0,34.8982,34.9163,34.8712,34.9072,33357.0
2016-07-06 13:40:00,38.71,38.73,38.68,38.69,18783.0,34.8982,34.9163,34.8712,34.8802,18783.0
2016-07-06 13:45:00,38.69,38.73,38.69,38.7,26720.0,34.8802,34.9163,34.8802,34.8892,26720.0
2016-07-06 13:50:00,38.69,38.79,38.69,38.73,61986.0,34.8802,34.9703,34.8802,34.9163,61986.0
2016-07-06 13:55:00,38.73,38.76,38.72,38.73,21085.0,34.9163,34.9433,34.9072,34.9163,21085.0
2016-07-06 14:00:00,38.74,38.8,38.66,38.76,42631.0,34.9253,34.9794,34.8531,34.9433,42631.0
2016-07-06 14:05:00,38.75,38.82,38.74,38.79,44189.0,34.9343,34.9974,34.9253,34.9703,44189.0
2016-07-06 14:10:00,38.79,38.79,38.71,38.71,34028.0,34.9703,34.9703,34.8982,34.8982,34028.0
2016-07-06 14:15:00,38.71,38.78,38.66,38.78,59046.0,34.8982,34.9613,34.8531,34.9613,59046.0
2016-07-06 14:20:00,38.79,38.82,38.71,38.74,29133.0,34.9703,34.9974,34.8982,34.9253,29133.0
2016-07-06 14:25:00,38.73,38.75,38.68,38.72,28906.0,34.9163,34.9343,34.8712,34.9072,28906.0
2016-07-06 14:30:00,38.72,38.8,38.69,38.8,38470.0,34.9072,34.9794,34.8802,34.9794,38470.0
2016-07-06 14:35:00,38.8,38.92,38.8,38.89,62060.0,34.9794,35.0875,34.9794,35.0605,62060.0
2016-07-06 14:40:00,38.89,38.92,38.83,38.91,34309.0,35.0605,35.0875,35.0064,35.0785,34309.0
2016-07-06 14:45:00,38.91,38.91,38.83,38.84,39056.0,35.0785,35.0785,35.0064,35.0154,39056.0
2016-07-06 14:50:00,38.85,38.91,38.85,38.9,36091.0,35.0244,35.0785,35.0244,35.0695,36091.0
2016-07-06 14:55:00,38.9,38.98,38.9,38.96,31784.0,35.0695,35.1416,35.0695,35.1236,31784.0
2016-07-06 15:00:00,38.96,39.0,38.94,39.0,59587.0,35.1236,35.1597,35.1056,35.1597,59587.0
2016-07-06 15:05:00,38.99,39.03,38.96,39.0,64605.0,35.1506,35.1867,35.1236,35.1597,64605.0
2016-07-06 15:10:00,39.0,39.08,38.99,39.01,53152.0,35.1597,35.2318,35.1506,35.1687,53152.0
2016-07-06 15:15:00,39.0,39.05,38.99,39.0,97866.0,35.1597,35.2047,35.1506,35.1597,97866.0
2016-07-06 15:20:00,39.0,39.0,38.95,38.96,47760.0,35.1597,35.1597,35.1146,35.1236,47760.0
2016-07-06 15:25:00,38.96,38.98,38.92,38.94,73610.0,35.1236,35.1416,35.0875,35.1056,73610.0
2016-07-06 15:30:00,38.93,38.99,38.92,38.98,94760.0,35.0966,35.1506,35.0875,35.1416,94760.0
2016-07-06 15:35:00,38.98,39.06,38.97,39.05,114686.0,35.1416,35.2138,35.1326,35.2047,114686.0
2016-07-06 15:40:00,39.05,39.16,39.05,39.12,96045.0,35.2047,35.3039,35.2047,35.2678,96045.0
2016-07-06 15:45:00,39.12,39.12,39.06,39.07,73405.0,35.2678,35.2678,35.2138,35.2228,73405.0
2016-07-06 15:50:00,39.07,39.09,39.04,39.09,101890.0,35.2228,35.2408,35.1957,35.2408,101890.0
2016-07-06 15:55:00,39.09,39.15,39.06,39.13,230520.0,35.2408,35.2949,35.2138,35.2769,230520.0
2016-07-07 09:30:00,39.0,39.39,39.0,39.29,122128.0,35.1597,35.5113,35.1597,35.4211,122128.0
2016-07-07 09:35:00,39.31,39.6,39.31,39.55,98581.0,35.4391,35.7006,35.4391,35.6555,98581.0
2016-07-07 09:40:00,39.53,39.77,39.52,39.75,89846.0,35.6375,35.8538,35.6285,35.8358,89846.0
2016-07-07 09:45:00,39.77,39.79,39.7,39.74,39489.0,35.8538,35.8719,35.7907,35.8268,39489.0
2016-07-07 09:50:00,39.74,39.77,39.68,39.74,55437.0,35.8268,35.8538,35.7727,35.8268,55437.0
2016-07-07 09:55:00,39.74,39.75,39.66,39.72,65164.0,35.8268,35.8358,35.7547,35.8088,65164.0
2016-07-07 10:00:00,39.71,39.8,39.7,39.77,58676.0,35.7998,35.8809,35.7907,35.8538,58676.0
2016-07-07 10:05:00,39.78,39.84,39.73,39.75,55055.0,35.8629,35.9169,35.8178,35.8358,55055.0
2016-07-07 10:10:00,39.74,39.76,39.7,39.74,41196.0,35.8268,35.8448,35.7907,35.8268,41196.0
2016-07-07 10:15:00,39.74,39.85,39.73,39.83,51308.0,35.8268,35.926,35.8178,35.9079,51308.0
2016-07-07 10:20:00,39.82,39.86,39.79,39.81,40084.0,35.8989,35.935,35.8719,35.8899,40084.0
2016-07-07 10:25:00,39.8,39.83,39.76,39.81,42672.0,35.8809,35.9079,35.8448,35.8899,42672.0
2016-07-07 10:30:00,39.81,39.89,39.8,39.86,36598.0,35.8899,35.962,35.8809,35.935,36598.0
2016-07-07 10:35:00,39.86,39.88,39.75,39.76,36196.0,35.935,35.953,35.8358,35.8448,36196.0
2016-07-07 10:40:00,39.76,39.77,39.63,39.63,53234.0,35.8448,35.8538,35.7276,35.7276,53234.0
2016-07-07 10:45:00,39.64,39.68,39.62,39.67,36934.0,35.7366,35.7727,35.7186,35.7637,36934.0
2016-07-07 10:50:00,39.68,39.75,39.65,39.66,55278.0,35.7727,35.8358,35.7457,35.7547,55278.0
2016-07-07 10:55:00,39.65,39.65,39.56,39.57,40622.0,35.7457,35.7457,35.6645,35.6735,40622.0
2016-07-07 11:00:00,39.56,39.64,39.54,39.56,51367.0,35.6645,35.7366,35.6465,35.6645,51367.0
2016-07-07 11:05:00,39.54,39.62,39.53,39.59,45613.0,35.6465,35.7186,35.6375,35.6916,45613.0
2016-07-07 11:10:00,39.6,39.71,39.57,39.71,58318.0,35.7006,35.7998,35.6735,35.7998,58318.0
2016-07-07 11:15:00,39.7,39.77,39.65,39.69,39007.0,35.7907,35.8538,35.7457,35.7817,39007.0
2016-07-07 11:20:00,39.7,39.7,39.56,39.57,24043.0,35.7907,35.7907,35.6645,35.6735,24043.0
2016-07-07 11:25:00,39.56,39.64,39.55,39.63,22623.0,35.6645,35.7366,35.6555,35.7276,22623.0
2016-07-07 11:30:00,39.62,39.66,39.58,39.62,23865.0,35.7186,35.7547,35.6826,35.7186,23865.0
2016-07-07 11:35:00,39.63,39.7,39.62,39.69,19943.0,35.7276,35.7907,35.7186,35.7817,19943.0
2016-07-07 11:40:00,39.69,39.72,39.67,39.67,23871.0,35.7817,35.8088,35.7637,35.7637,23871.0
2016-07-07 11:45:00,39.67,39.67,39.58,39.59,26620.0,35.7637,35.7637,35.6826,35.6916,26620.0
2016-07-07 11:50:00,39.59,39.6,39.54,39.59,25272.0,35.6916,35.7006,35.6465,35.6916,25272.0
2016-07-07 11:55:00,39.6,39.7,39.59,39.68,30264.0,35.7006,35.7907,35.6916,35.7727,30264.0
2016-07-07 12:00:00,39.69,39.73,39.65,39.72,29261.0,35.7817,35.8178,35.7457,35.8088,29261.0
2016-07-07 12:05:00,39.72,39.76,39.68,39.72,26698.0,35.8088,35.8448,35.7727,35.8088,26698.0
2016-07-07 12:10:00,39.72,39.83,39.72,39.83,44751.0,35.8088,35.9079,35.8088,35.9079,44751.0
2016-07-07 12:15:00,39.84,39.84,39.78,39.79,26804.0,35.9169,35.9169,35.8629,35.8719,26804.0
2016-07-07 12:20:00,39.79,39.82,39.76,39.78,17979.0,35.8719,35.8989,35.8448,35.8629,17979.0
2016-07-07 12:25:00,39.78,39.81,39.72,39.8,38358.0,35.8629,35.8899,35.8088,35.8809,38358.0
2016-07-07 12:30:00,39.81,39.83,39.76,39.77,22663.0,35.8899,35.9079,35.8448,35.8538,22663.0
2016-07-07 12:35:00,39.76,39.8,39.73,39.77,17427.0,35.8448,35.8809,35.8178,35.8538,17427.0
2016-07-07 12:40:00,39.79,39.79,39.73,39.76,13486.0,35.8719,35.8719,35.8178,35.8448,13486.0
2016-07-07 12:45:00,39.77,39.78,39.72,39.75,38974.0,35.8538,35.8629,35.8088,35.8358,38974.0
2016-07-07 12:50:00,39.75,39.75,39.66,39.7,38231.0,35.8358,35.8358,35.7547,35.7907,38231.0
2016-07-07 12:55:00,39.71,39.73,39.67,39.69,44894.0,35.7998,35.8178,35.7637,35.7817,44894.0
2016-07-07 13:00:00,39.69,39.71,39.67,39.69,31416.0,35.7817,35.7998,35.7637,35.7817,31416.0
2016-07-07 13:05:00,39.68,39.7,39.65,39.68,31761.0,35.7727,35.7907,35.7457,35.7727,31761.0
2016-07-07 13:10:00,39.68,39.7,39.65,39.68,23911.0,35.7727,35.7907,35.7457,35.7727,23911.0
2016-07-07 13:15:00,39.68,39.74,39.67,39.71,31245.0,35.7727,35.8268,35.7637,35.7998,31245.0
2016-07-07 13:20:00,39.71,39.72,39.68,39.7,16917.0,35.7998,35.8088,35.7727,35.7907,16917.0
2016-07-07 13:25:00,39.71,39.76,39.7,39.71,31763.0,35.7998,35.8448,35.7907,35.7998,31763.0
2016-07-07 13:30:00,39.71,39.75,39.71,39.73,22588.0,35.7998,35.8358,35.7998,35.8178,22588.0
2016-07-07 13:35:00,39.74,39.79,39.73,39.74,28933.0,35.8268,35.8719,35.8178,35.8268,28933.0
2016-07-07 13:40:00,39.74,39.77,39.73,39.76,22908.0,35.8268,35.8538,35.8178,35.8448,22908.0
2016-07-07 13:45:00,39.76,39.77,39.72,39.75,27821.0,35.8448,35.8538,35.8088,35.8358,27821.0
2016-07-07 13:50:00,39.76,39.77,39.7,39.7,24339.0,35.8448,35.8538,35.7907,35.7907,24339.0
2016-07-07 13:55:00,39.71,39.76,39.7,39.72,40568.0,35.7998,35.8448,35.7907,35.8088,40568.0
2016-07-07 14:00:00,39.73,39.78,39.72,39.75,28262.0,35.8178,35.8629,35.8088,35.8358,28262.0
2016-07-07 14:05:00,39.76,39.76,39.66,39.66,27746.0,35.8448,35.8448,35.7547,35.7547,27746.0
2016-07-07 14:10:00,39.66,39.66,39.54,39.55,56358.0,35.7547,35.7547,35.6465,35.6555,56358.0
2016-07-07 14:15:00,39.54,39.61,39.54,39.6,27683.0,35.6465,35.7096,35.6465,35.7006,27683.0
2016-07-07 14:20:00,39.59,39.61,39.55,39.57,21465.0,35.6916,35.7096,35.6555,35.6735,21465.0
2016-07-07 14:25:00,39.58,39.62,39.57,39.6,23998.0,35.6826,35.7186,35.6735,35.7006,23998.0
2016-07-07 14:30:00,39.61,39.63,39.57,39.58,26840.0,35.7096,35.7276,35.6735,35.6826,26840.0
2016-07-07 14:35:00,39.59,39.62,39.56,39.6,20567.0,35.6916,35.7186,35.6645,35.7006,20567.0
2016-07-07 14:40:00,39.59,39.62,39.58,39.58,13339.0,35.6916,35.7186,35.6826,35.6826,13339.0
2016-07-07 14:45:00,39.58,39.61,39.54,39.59,46188.0,35.6826,35.7096,35.6465,35.6916,46188.0
2016-07-07 14:50:00,39.59,39.65,39.57,39.64,21703.0,35.6916,35.7457,35.6735,35.7366,21703.0
2016-07-07 14:55:00,39.64,39.68,39.62,39.66,18725.0,35.7366,35.7727,35.7186,35.7547,18725.0
2016-07-07 15:00:00,39.66,39.73,39.63,39.73,38547.0,35.7547,35.8178,35.7276,35.8178,38547.0
2016-07-07 15:05:00,39.73,39.8,39.71,39.79,61989.0,35.8178,35.8809,35.7998,35.8719,61989.0
2016-07-07 15:10:00,39.79,39.82,39.76,39.8,59666.0,35.8719,35.8989,35.8448,35.8809,59666.0
2016-07-07 15:15:00,39.8,39.83,39.77,39.83,32390.0,35.8809,35.9079,35.8538,35.9079,32390.0
2016-07-07 15:20:00,39.83,39.86,39.79,39.8,91154.0,35.9079,35.935,35.8719,35.8809,91154.0
2016-07-07 15:25:00,39.8,39.82,39.78,39.82,36604.0,35.8809,35.8989,35.8629,35.8989,36604.0
2016-07-07 15:30:00,39.82,39.9,39.8,39.89,58127.0,35.8989,35.971,35.8809,35.962,58127.0
2016-07-07 15:35:00,39.89,39.92,39.86,39.91,68286.0,35.962,35.9891,35.935,35.9801,68286.0
2016-07-07 15:40:00,39.91,39.95,39.85,39.85,79901.0,35.9801,36.0161,35.926,35.926,79901.0
2016-07-07 15:45:00,39.85,39.9,39.83,39.84,89360.0,35.926,35.971,35.9079,35.9169,89360.0
2016-07-07 15:50:00,39.84,39.86,39.81,39.84,118094.0,35.9169,35.935,35.8899,35.9169,118094.0
2016-07-07 15:55:00,39.84,39.87,39.82,39.83,138412.0,35.9169,35.944,35.8989,35.9079,138412.0
2016-07-08 09:30:00,40.06,40.58,40.05,40.43,166189.0,36.1153,36.5841,36.1063,36.4489,166189.0
2016-07-08 09:35:00,40.41,40.54,40.32,40.49,58957.0,36.4308,36.548,36.3497,36.5029,58957.0
2016-07-08 09:40:00,40.48,40.69,40.45,40.65,73031.0,36.4939,36.6832,36.4669,36.6472,73031.0
2016-07-08 09:45:00,40.65,40.7,40.62,40.68,63146.0,36.6472,36.6923,36.6201,36.6742,63146.0
2016-07-08 09:50:00,40.68,40.79,40.65,40.75,62292.0,36.6742,36.7734,36.6472,36.7373,62292.0
2016-07-08 09:55:00,40.75,40.78,40.7,40.75,76804.0,36.7373,36.7644,36.6923,36.7373,76804.0
2016-07-08 10:00:00,40.75,40.84,40.75,40.84,61552.0,36.7373,36.8185,36.7373,36.8185,61552.0
2016-07-08 10:05:00,40.84,40.91,40.78,40.81,123171.0,36.8185,36.8816,36.7644,36.7914,123171.0
2016-07-08 10:10:00,40.82,40.86,40.79,40.86,77787.0,36.8004,36.8365,36.7734,36.8365,77787.0
2016-07-08 10:15:00,40.85,40.86,40.71,40.72,132968.0,36.8275,36.8365,36.7013,36.7103,132968.0
2016-07-08 10:20:00,40.7,40.85,40.7,40.81,124016.0,36.6923,36.8275,36.6923,36.7914,124016.0
2016-07-08 10:25:00,40.81,40.83,40.73,40.73,54275.0,36.7914,36.8095,36.7193,36.7193,54275.0
2016-07-08 10:30:00,40.73,40.77,40.64,40.65,54050.0,36.7193,36.7554,36.6382,36.6472,54050.0
2016-07-08 10:35:00,40.65,40.75,40.64,40.68,61256.0,36.6472,36.7373,36.6382,36.6742,61256.0
2016-07-08 10:40:00,40.69,40.74,40.66,40.71,37699.0,36.6832,36.7283,36.6562,36.7013,37699.0
2016-07-08 10:45:00,40.72,40.74,40.65,40.7,43298.0,36.7103,36.7283,36.6472,36.6923,43298.0
2016-07-08 10:50:00,40.7,40.73,40.65,40.66,40037.0,36.6923,36.7193,36.6472,36.6562,40037.0
2016-07-08 10:55:00,40.66,40.72,40.65,40.66,35821.0,36.6562,36.7103,36.6472,36.6562,35821.0
2016-07-08 11:00:00,40.66,40.69,40.64,40.69,38424.0,36.6562,36.6832,36.6382,36.6832,38424.0
2016-07-08 11:05:00,40.69,40.71,40.65,40.66,40729.0,36.6832,36.7013,36.6472,36.6562,40729.0
2016-07-08 11:10:00,40.66,40.75,40.65,40.75,35012.0,36.6562,36.7373,36.6472,36.7373,35012.0
2016-07-08 11:15:00,40.75,40.78,40.68,40.78,24837.0,36.7373,36.7644,36.6742,36.7644,24837.0
2016-07-08 11:20:00,40.78,40.8,40.73,40.73,25658.0,36.7644,36.7824,36.7193,36.7193,25658.0
2016-07-08 11:25:00,40.74,40.87,40.73,40.84,52117.0,36.7283,36.8455,36.7193,36.8185,52117.0
2016-07-08 11:30:00,40.84,40.85,40.78,40.8,24903.0,36.8185,36.8275,36.7644,36.7824,24903.0
2016-07-08 11:35:00,40.8,40.87,40.79,40.84,43902.0,36.7824,36.8455,36.7734,36.8185,43902.0
2016-07-08 11:40:00,40.85,40.91,40.84,40.88,73630.0,36.8275,36.8816,36.8185,36.8545,73630.0
2016-07-08 11:45:00,40.88,40.9,40.84,40.89,22542.0,36.8545,36.8726,36.8185,36.8636,22542.0
2016-07-08 11:50:00,40.89,40.91,40.85,40.9,42636.0,36.8636,36.8816,36.8275,36.8726,42636.0
2016-07-08 11:55:00,40.9,40.9,40.8,40.8,31985.0,36.8726,36.8726,36.7824,36.7824,31985.0
2016-07-08 12:00:00,40.8,40.9,40.79,40.89,32262.0,36.7824,36.8726,36.7734,36.8636,32262.0
2016-07-08 12:05:00,40.88,40.91,40.87,40.87,28691.0,36.8545,36.8816,36.8455,36.8455,28691.0
2016-07-08 12:10:00,40.88,40.91,40.85,40.85,26944.0,36.8545,36.8816,36.8275,36.8275,26944.0
2016-07-08 12:15:00,40.85,40.87,40.81,40.82,18904.0,36.8275,36.8455,36.7914,36.8004,18904.0
2016-07-08 12:20:00,40.82,40.88,40.8,40.88,30344.0,36.8004,36.8545,36.7824,36.8545,30344.0
2016-07-08 12:25:00,40.87,40.88,40.79,40.81,30166.0,36.8455,36.8545,36.7734,36.7914,30166.0
2016-07-08 12:30:00,40.81,40.81,40.74,40.75,72193.0,36.7914,36.7914,36.7283,36.7373,72193.0
2016-07-08 12:35:00,40.76,40.78,40.74,40.74,42867.0,36.7464,36.7644,36.7283,36.7283,42867.0
2016-07-08 12:40:00,40.75,40.79,40.74,40.79,30803.0,36.7373,36.7734,36.7283,36.7734,30803.0
2016-07-08 12:45:00,40.79,40.79,40.71,40.72,24453.0,36.7734,36.7734,36.7013,36.7103,24453.0
2016-07-08 12:50:00,40.73,40.76,40.71,40.73,28717.0,36.7193,36.7464,36.7013,36.7193,28717.0
2016-07-08 12:55:00,40.74,40.76,40.71,40.74,22494.0,36.7283,36.7464,36.7013,36.7283,22494.0
2016-07-08 13:00:00,40.75,40.82,40.75,40.78,30938.0,36.7373,36.8004,36.7373,36.7644,30938.0
2016-07-08 13:05:00,40.78,40.81,40.76,40.76,24573.0,36.7644,36.7914,36.7464,36.7464,24573.0
2016-07-08 13:10:00,40.76,40.77,40.74,40.75,11629.0,36.7464,36.7554,36.7283,36.7373,11629.0
2016-07-08 13:15:00,40.75,40.75,40.73,40.75,16503.0,36.7373,36.7373,36.7193,36.7373,16503.0
2016-07-08 13:20:00,40.74,40.75,40.68,40.69,25986.0,36.7283,36.7373,36.6742,36.6832,25986.0
2016-07-08 13:25:00,40.69,40.77,40.67,40.76,37908.0,36.6832,36.7554,36.6652,36.7464,37908.0
2016-07-08 13:30:00,40.76,40.77,40.73,40.75,18455.0,36.7464,36.7554,36.7193,36.7373,18455.0
2016-07-08 13:35:00,40.76,40.77,40.73,40.75,18886.0,36.7464,36.7554,36.7193,36.7373,18886.0
2016-07-08 13:40:00,40.76,40.78,40.74,40.74,23442.0,36.7464,36.7644,36.7283,36.7283,23442.0
2016-07-08 13:45:00,40.74,40.74,40.69,40.71,19067.0,36.7283,36.7283,36.6832,36.7013,19067.0
2016-07-08 13:50:00,40.72,40.73,40.68,40.7,23440.0,36.7103,36.7193,36.6742,36.6923,23440.0
2016-07-08 13:55:00,40.7,40.72,40.65,40.67,30212.0,36.6923,36.7103,36.6472,36.6652,30212.0
2016-07-08 14:00:00,40.67,40.71,40.67,40.69,23644.0,36.6652,36.7013,36.6652,36.6832,23644.0
2016-07-08 14:05:00,40.69,40.7,40.63,40.68,36163.0,36.6832,36.6923,36.6292,36.6742,36163.0
2016-07-08 14:10:00,40.68,40.7,40.66,40.68,23112.0,36.6742,36.6923,36.6562,36.6742,23112.0
2016-07-08 14:15:00,40.67,40.68,40.66,40.68,22260.0,36.6652,36.6742,36.6562,36.6742,22260.0
2016-07-08 14:20:00,40.68,40.7,40.65,40.66,33451.0,36.6742,36.6923,36.6472,36.6562,33451.0
2016-07-08 14:25:00,40.66,40.7,40.65,40.69,25775.0,36.6562,36.6923,36.6472,36.6832,25775.0
2016-07-08 14:30:00,40.7,40.77,40.69,40.76,57742.0,36.6923,36.7554,36.6832,36.7464,57742.0
2016-07-08 14:35:00,40.76,40.79,40.72,40.73,32634.0,36.7464,36.7734,36.7103,36.7193,32634.0
2016-07-08 14:40:00,40.74,40.74,40.67,40.69,27366.0,36.7283,36.7283,36.6652,36.6832,27366.0
2016-07-08 14:45:00,40.69,40.71,40.68,40.71,29514.0,36.6832,36.7013,36.6742,36.7013,29514.0
2016-07-08 14:50:00,40.71,40.76,40.69,40.75,30373.0,36.7013,36.7464,36.6832,36.7373,30373.0
2016-07-08 14:55:00,40.74,40.74,40.65,40.66,20679.0,36.7283,36.7283,36.6472,36.6562,20679.0
2016-07-08 15:00:00,40.66,40.67,40.59,40.6,64497.0,36.6562,36.6652,36.5931,36.6021,64497.0
2016-07-08 15:05:00,40.6,40.62,40.57,40.6,43255.0,36.6021,36.6201,36.5751,36.6021,43255.0
2016-07-08 15:10:00,40.59,40.61,40.57,40.6,32779.0,36.5931,36.6111,36.5751,36.6021,32779.0
2016-07-08 15:15:00,40.6,40.61,40.57,40.58,34081.0,36.6021,36.6111,36.5751,36.5841,34081.0
2016-07-08 15:20:00,40.58,40.6,40.56,40.57,56544.0,36.5841,36.6021,36.5661,36.5751,56544.0
2016-07-08 15:25:00,40.56,40.59,40.47,40.49,159807.0,36.5661,36.5931,36.4849,36.5029,159807.0
2016-07-08 15:30:00,40.48,40.53,40.47,40.49,43336.0,36.4939,36.539,36.4849,36.5029,43336.0
2016-07-08 15:35:00,40.5,40.54,40.46,40.52,72570.0,36.512,36.548,36.4759,36.53,72570.0
2016-07-08 15:40:00,40.52,40.53,40.45,40.45,79689.0,36.53,36.539,36.4669,36.4669,79689.0
2016-07-08 15:45:00,40.45,40.51,40.44,40.5,116271.0,36.4669,36.521,36.4579,36.512,116271.0
2016-07-08 15:50:00,40.5,40.53,40.48,40.52,136528.0,36.512,36.539,36.4939,36.53,136528.0
2016-07-08 15:55:00,40.53,40.56,40.5,40.52,264846.0,36.539,36.5661,36.512,36.53,264846.0
2016-07-11 09:30:00,40.94,41.2,40.81,41.2,163150.0,36.9086,37.143,36.7914,37.143,163150.0
2016-07-11 09:35:00,41.21,41.34,41.21,41.21,66435.0,37.152,37.2692,37.152,37.152,66435.0
2016-07-11 09:40:00,41.2,41.34,41.12,41.28,76250.0,37.143,37.2692,37.0709,37.2152,76250.0
2016-07-11 09:45:00,41.29,41.33,41.06,41.14,81132.0,37.2242,37.2602,37.0168,37.0889,81132.0
2016-07-11 09:50:00,41.14,41.18,41.06,41.06,48328.0,37.0889,37.125,37.0168,37.0168,48328.0
2016-07-11 09:55:00,41.06,41.18,41.05,41.15,31257.0,37.0168,37.125,37.0078,37.098,31257.0
2016-07-11 10:00:00,41.16,41.2,41.13,41.15,90744.0,37.107,37.143,37.0799,37.098,90744.0
2016-07-11 10:05:00,41.14,41.19,41.13,41.18,59452.0,37.0889,37.134,37.0799,37.125,59452.0
2016-07-11 10:10:00,41.18,41.18,41.03,41.07,75571.0,37.125,37.125,36.9898,37.0258,75571.0
2016-07-11 10:15:00,41.06,41.11,41.0,41.01,89371.0,37.0168,37.0619,36.9627,36.9717,89371.0
2016-07-11 10:20:00,41.0,41.03,40.94,40.94,52007.0,36.9627,36.9898,36.9086,36.9086,52007.0
2016-07-11 10:25:00,40.93,40.95,40.87,40.9,44837.0,36.8996,36.9176,36.8455,36.8726,44837.0
2016-07-11 10:30:00,40.9,40.93,40.86,40.9,54061.0,36.8726,36.8996,36.8365,36.8726,54061.0
2016-07-11 10:35:00,40.9,40.92,40.86,40.91,34392.0,36.8726,36.8906,36.8365,36.8816,34392.0
2016-07-11 10:40:00,40.91,40.94,40.87,40.94,50126.0,36.8816,36.9086,36.8455,36.9086,50126.0
2016-07-11 10:45:00,40.94,40.95,40.87,40.94,49229.0,36.9086,36.9176,36.8455,36.9086,49229.0
2016-07-11 10:50:00,40.95,40.96,40.86,40.86,43368.0,36.9176,36.9267,36.8365,36.8365,43368.0
2016-07-11 10:55:00,40.85,40.94,40.84,40.94,49027.0,36.8275,36.9086,36.8185,36.9086,49027.0
2016-07-11 11:00:00,40.94,41.01,40.94,40.96,72639.0,36.9086,36.9717,36.9086,36.9267,72639.0
2016-07-11 11:05:00,40.97,41.03,40.97,41.02,33043.0,36.9357,36.9898,36.9357,36.9808,33043.0
2016-07-11 11:10:00,41.02,41.06,41.01,41.04,40815.0,36.9808,37.0168,36.9717,36.9988,40815.0
2016-07-11 11:15:00,41.03,41.04,40.98,41.04,40527.0,36.9898,36.9988,36.9447,36.9988,40527.0
2016-07-11 11:20:00,41.05,41.05,40.97,40.98,46781.0,37.0078,37.0078,36.9357,36.9447,46781.0
2016-07-11 11:25:00,40.99,41.05,40.98,41.05,32926.0,36.9537,37.0078,36.9447,37.0078,32926.0
2016-07-11 11:30:00,41.05,41.06,41.01,41.05,47063.0,37.0078,37.0168,36.9717,37.0078,47063.0
2016-07-11 11:35:00,41.05,41.06,41.01,41.04,25667.0,37.0078,37.0168,36.9717,36.9988,25667.0
2016-07-11 11:40:00,41.04,41.04,41.01,41.01,24003.0,36.9988,36.9988,36.9717,36.9717,24003.0
2016-07-11 11:45:00,41.0,41.01,40.95,40.98,39474.0,36.9627,36.9717,36.9176,36.9447,39474.0
2016-07-11 11:50:00,40.98,40.98,40.93,40.98,24224.0,36.9447,36.9447,36.8996,36.9447,24224.0
2016-07-11 11:55:00,40.98,41.01,40.98,41.01,30985.0,36.9447,36.9717,36.9447,36.9717,30985.0
2016-07-11 12:00:00,41.01,41.05,41.01,41.01,50496.0,36.9717,37.0078,36.9717,36.9717,50496.0
2016-07-11 12:05:00,41.01,41.01,40.98,41.01,22172.0,36.9717,36.9717,36.9447,36.9717,22172.0
2016-07-11 12:10:00,41.01,41.02,40.97,40.98,23578.0,36.9717,36.9808,36.9357,36.9447,23578.0
2016-07-11 12:15:00,40.98,41.0,40.96,40.97,47595.0,36.9447,36.9627,36.9267,36.9357,47595.0
2016-07-11 12:20:00,40.98,41.0,40.94,40.99,23168.0,36.9447,36.9627,36.9086,36.9537,23168.0
2016-07-11 12:25:00,40.99,41.0,40.96,40.98,35222.0,36.9537,36.9627,36.9267,36.9447,35222.0
2016-07-11 12:30:00,40.98,41.01,40.96,40.99,57649.0,36.9447,36.9717,36.9267,36.9537,57649.0
2016-07-11 12:35:00,40.99,41.03,40.98,41.02,28097.0,36.9537,36.9898,36.9447,36.9808,28097.0
2016-07-11 12:40:00,41.03,41.07,41.03,41.06,17748.0,36.9898,37.0258,36.9898,37.0168,17748.0
2016-07-11 12:45:00,41.06,41.08,41.05,41.08,22228.0,37.0168,37.0348,37.0078,37.0348,22228.0
2016-07-11 12:50:00,41.09,41.1,41.07,41.08,24171.0,37.0439,37.0529,37.0258,37.0348,24171.0
2016-07-11 12:55:00,41.08,41.1,41.06,41.09,37420.0,37.0348,37.0529,37.0168,37.0439,37420.0
2016-07-11 13:00:00,41.09,41.11,41.03,41.04,40214.0,37.0439,37.0619,36.9898,36.9988,40214.0
2016-07-11 13:05:00,41.04,41.06,41.0,41.01,147362.0,36.9988,37.0168,36.9627,36.9717,147362.0
2016-07-11 13:10:00,41.01,41.04,41.0,41.0,29635.0,36.9717,36.9988,36.9627,36.9627,29635.0
2016-07-11 13:15:00,41.01,41.05,41.0,41.03,20057.0,36.9717,37.0078,36.9627,36.9898,20057.0
2016-07-11 13:20:00,41.04,41.05,40.99,40.99,20741.0,36.9988,37.0078,36.9537,36.9537,20741.0
2016-07-11 13:25:00,40.98,41.01,40.96,40.98,89477.0,36.9447,36.9717,36.9267,36.9447,89477.0
2016-07-11 13:30:00,40.98,41.0,40.96,40.97,36254.0,36.9447,36.9627,36.9267,36.9357,36254.0
2016-07-11 13:35:00,40.97,41.01,40.96,40.99,27476.0,36.9357,36.9717,36.9267,36.9537,27476.0
2016-07-11 13:40:00,40.98,40.99,40.95,40.97,29915.0,36.9447,36.9537,36.9176,36.9357,29915.0
2016-07-11 13:45:00,40.98,40.99,40.96,40.98,21900.0,36.9447,36.9537,36.9267,36.9447,21900.0
2016-07-11 13:50:00,40.99,41.02,40.97,40.97,36525.0,36.9537,36.9808,36.9357,36.9357,36525.0
2016-07-11 13:55:00,40.97,41.01,40.95,40.95,86471.0,36.9357,36.9717,36.9176,36.9176,86471.0
2016-07-11 14:00:00,40.96,40.97,40.95,40.97,33474.0,36.9267,36.9357,36.9176,36.9357,33474.0
2016-07-11 14:05:00,40.96,40.99,40.96,40.98,100630.0,36.9267,36.9537,36.9267,36.9447,100630.0
2016-07-11 14:10:00,40.99,41.01,40.98,41.01,45846.0,36.9537,36.9717,36.9447,36.9717,45846.0
2016-07-11 14:15:00,41.01,41.01,40.98,40.98,33599.0,36.9717,36.9717,36.9447,36.9447,33599.0
2016-07-11 14:20:00,40.98,41.02,40.98,41.02,33919.0,36.9447,36.9808,36.9447,36.9808,33919.0
2016-07-11 14:25:00,41.02,41.07,41.01,41.07,53204.0,36.9808,37.0258,36.9717,37.0258,53204.0
2016-07-11 14:30:00,41.07,41.09,41.05,41.09,47172.0,37.0258,37.0439,37.0078,37.0439,47172.0
2016-07-11 14:35:00,41.09,41.09,41.05,41.06,32136.0,37.0439,37.0439,37.0078,37.0168,32136.0
2016-07-11 14:40:00,41.05,41.09,41.05,41.09,39565.0,37.0078,37.0439,37.0078,37.0439,39565.0
2016-07-11 14:45:00,41.09,41.09,41.06,41.07,57493.0,37.0439,37.0439,37.0168,37.0258,57493.0
2016-07-11 14:50:00,41.07,41.1,41.06,41.09,164767.0,37.0258,37.0529,37.0168,37.0439,164767.0
2016-07-11 14:55:00,41.09,41.17,41.09,41.16,116311.0,37.0439,37.116,37.0439,37.107,116311.0
2016-07-11 15:00:00,41.17,41.25,41.16,41.24,64791.0,37.116,37.1881,37.107,37.1791,64791.0
2016-07-11 15:05:00,41.24,41.25,41.19,41.25,62381.0,37.1791,37.1881,37.134,37.1881,62381.0
2016-07-11 15:10:00,41.25,41.3,41.24,41.28,60368.0,37.1881,37.2332,37.1791,37.2152,60368.0
2016-07-11 15:15:00,41.29,41.29,41.26,41.28,39027.0,37.2242,37.2242,37.1971,37.2152,39027.0
2016-07-11 15:20:00,41.28,41.3,41.27,41.27,66753.0,37.2152,37.2332,37.2061,37.2061,66753.0
2016-07-11 15:25:00,41.27,41.29,41.26,41.26,37011.0,37.2061,37.2242,37.1971,37.1971,37011.0
2016-07-11 15:30:00,41.26,41.27,41.18,41.19,57028.0,37.1971,37.2061,37.125,37.134,57028.0
2016-07-11 15:35:00,41.19,41.2,41.13,41.13,127830.0,37.134,37.143,37.0799,37.0799,127830.0
2016-07-11 15:40:00,41.13,41.14,41.08,41.09,364884.0,37.0799,37.0889,37.0348,37.0439,364884.0
2016-07-11 15:45:00,41.09,41.09,41.05,41.05,155639.0,37.0439,37.0439,37.0078,37.0078,155639.0
2016-07-11 15:50:00,41.06,41.08,41.04,41.07,359346.0,37.0168,37.0348,36.9988,37.0258,359346.0
2016-07-11 15:55:00,41.07,41.08,41.01,41.03,392312.0,37.0258,37.0348,36.9717,36.9898,392312.0
2016-07-12 09:30:00,41.64,42.0,41.63,41.87,302103.0,37.5397,37.8643,37.5307,37.7471,302103.0
2016-07-12 09:35:00,41.87,42.08,41.84,42.04,157783.0,37.7471,37.9364,37.72,37.9003,157783.0
2016-07-12 09:40:00,42.05,42.12,41.92,42.08,157682.0,37.9093,37.9724,37.7921,37.9364,157682.0
2016-07-12 09:45:00,42.07,42.4,42.04,42.38,223479.0,37.9274,38.2249,37.9003,38.2068,223479.0
2016-07-12 09:50:00,42.39,42.54,42.26,42.39,208633.0,38.2159,38.3511,38.0987,38.2159,208633.0
2016-07-12 09:55:00,42.39,42.46,42.34,42.37,75079.0,38.2159,38.279,38.1708,38.1978,75079.0
2016-07-12 10:00:00,42.37,42.38,42.23,42.26,93229.0,38.1978,38.2068,38.0716,38.0987,93229.0
2016-07-12 10:05:00,42.26,42.27,42.06,42.06,133022.0,38.0987,38.1077,37.9183,37.9183,133022.0
2016-07-12 10:10:00,42.07,42.2,42.07,42.09,88759.0,37.9274,38.0446,37.9274,37.9454,88759.0
2016-07-12 10:15:00,42.09,42.12,42.0,42.02,107140.0,37.9454,37.9724,37.8643,37.8823,107140.0
2016-07-12 10:20:00,42.01,42.19,42.0,42.09,81159.0,37.8733,38.0355,37.8643,37.9454,81159.0
2016-07-12 10:25:00,42.08,42.15,42.04,42.08,109765.0,37.9364,37.9995,37.9003,37.9364,109765.0
2016-07-12 10:30:00,42.09,42.11,42.05,42.08,70037.0,37.9454,37.9634,37.9093,37.9364,70037.0
2016-07-12 10:35:00,42.09,42.11,42.05,42.08,78611.0,37.9454,37.9634,37.9093,37.9364,78611.0
2016-07-12 10:40:00,42.08,42.11,42.03,42.05,100044.0,37.9364,37.9634,37.8913,37.9093,100044.0
2016-07-12 10:45:00,42.05,42.07,42.01,42.03,71772.0,37.9093,37.9274,37.8733,37.8913,71772.0
2016-07-12 10:50:00,42.02,42.06,42.01,42.05,75913.0,37.8823,37.9183,37.8733,37.9093,75913.0
2016-07-12 10:55:00,42.06,42.08,42.02,42.06,72336.0,37.9183,37.9364,37.8823,37.9183,72336.0
2016-07-12 11:00:00,42.08,42.13,42.06,42.11,70115.0,37.9364,37.9815,37.9183,37.9634,70115.0
2016-07-12 11:05:00,42.12,42.2,42.1,42.14,115061.0,37.9724,38.0446,37.9544,37.9905,115061.0
2016-07-12 11:10:00,42.14,42.2,42.11,42.11,98861.0,37.9905,38.0446,37.9634,37.9634,98861.0
2016-07-12 11:15:00,42.12,42.13,42.09,42.12,61235.0,37.9724,37.9815,37.9454,37.9724,61235.0
2016-07-12 11:20:00,42.11,42.17,42.1,42.17,88592.0,37.9634,38.0175,37.9544,38.0175,88592.0
2016-07-12 11:25:00,42.17,42.23,42.17,42.18,82926.0,38.0175,38.0716,38.0175,38.0265,82926.0
2016-07-12 11:30:00,42.18,42.21,42.14,42.14,40869.0,38.0265,38.0536,37.9905,37.9905,40869.0
2016-07-12 11:35:00,42.15,42.26,42.15,42.25,57257.0,37.9995,38.0987,37.9995,38.0896,57257.0
2016-07-12 11:40:00,42.25,42.27,42.21,42.25,69863.0,38.0896,38.1077,38.0536,38.0896,69863.0
2016-07-12 11:45:00,42.26,42.27,42.22,42.27,49233.0,38.0987,38.1077,38.0626,38.1077,49233.0
2016-07-12 11:50:00,42.26,42.28,42.25,42.28,31668.0,38.0987,38.1167,38.0896,38.1167,31668.0
2016-07-12 11:55:00,42.27,42.29,42.23,42.25,68863.0,38.1077,38.1257,38.0716,38.0896,68863.0
2016-07-12 12:00:00,42.25,42.3,42.25,42.27,33150.0,38.0896,38.1347,38.0896,38.1077,33150.0
2016-07-12 12:05:00,42.27,42.31,42.25,42.29,52324.0,38.1077,38.1437,38.0896,38.1257,52324.0
2016-07-12 12:10:00,42.3,42.3,42.22,42.23,46767.0,38.1347,38.1347,38.0626,38.0716,46767.0
2016-07-12 12:15:00,42.23,42.28,42.22,42.26,34305.0,38.0716,38.1167,38.0626,38.0987,34305.0
2016-07-12 12:20:00,42.27,42.28,42.14,42.15,43131.0,38.1077,38.1167,37.9905,37.9995,43131.0
2016-07-12 12:25:00,42.15,42.2,42.14,42.18,27930.0,37.9995,38.0446,37.9905,38.0265,27930.0
2016-07-12 12:30:00,42.19,42.28,42.16,42.28,43402.0,38.0355,38.1167,38.0085,38.1167,43402.0
2016-07-12 12:35:00,42.28,42.29,42.21,42.22,40048.0,38.1167,38.1257,38.0536,38.0626,40048.0
2016-07-12 12:40:00,42.23,42.29,42.21,42.29,36909.0,38.0716,38.1257,38.0536,38.1257,36909.0
2016-07-12 12:45:00,42.29,42.3,42.24,42.28,65364.0,38.1257,38.1347,38.0806,38.1167,65364.0
2016-07-12 12:50:00,42.28,42.3,42.25,42.28,43120.0,38.1167,38.1347,38.0896,38.1167,43120.0
2016-07-12 12:55:00,42.28,42.31,42.24,42.31,43259.0,38.1167,38.1437,38.0806,38.1437,43259.0
2016-07-12 13:00:00,42.31,42.39,42.31,42.38,88016.0,38.1437,38.2159,38.1437,38.2068,88016.0
2016-07-12 13:05:00,42.38,42.4,42.35,42.36,44691.0,38.2068,38.2249,38.1798,38.1888,44691.0
2016-07-12 13:10:00,42.35,42.39,42.33,42.39,53954.0,38.1798,38.2159,38.1618,38.2159,53954.0
2016-07-12 13:15:00,42.39,42.41,42.37,42.4,46580.0,38.2159,38.2339,38.1978,38.2249,46580.0
2016-07-12 13:20:00,42.4,42.43,42.37,42.42,59159.0,38.2249,38.2519,38.1978,38.2429,59159.0
2016-07-12 13:25:00,42.41,42.42,42.37,42.41,58789.0,38.2339,38.2429,38.1978,38.2339,58789.0
2016-07-12 13:30:00,42.4,42.41,42.38,42.39,42223.0,38.2249,38.2339,38.2068,38.2159,42223.0
2016-07-12 13:35:00,42.39,42.41,42.36,42.41,40382.0,38.2159,38.2339,38.1888,38.2339,40382.0
2016-07-12 13:40:00,42.41,42.43,42.39,42.4,45670.0,38.2339,38.2519,38.2159,38.2249,45670.0
2016-07-12 13:45:00,42.39,42.4,42.33,42.36,48814.0,38.2159,38.2249,38.1618,38.1888,48814.0
2016-07-12 13:50:00,42.37,42.41,42.36,42.4,36125.0,38.1978,38.2339,38.1888,38.2249,36125.0
2016-07-12 13:55:00,42.39,42.4,42.33,42.36,39002.0,38.2159,38.2249,38.1618,38.1888,39002.0
2016-07-12 14:00:00,42.36,42.45,42.36,42.43,40716.0,38.1888,38.2699,38.1888,38.2519,40716.0
2016-07-12 14:05:00,42.44,42.47,42.37,42.38,68486.0,38.2609,38.288,38.1978,38.2068,68486.0
2016-07-12 14:10:00,42.39,42.49,42.38,42.48,48106.0,38.2159,38.306,38.2068,38.297,48106.0
2016-07-12 14:15:00,42.48,42.5,42.46,42.48,47444.0,38.297,38.315,38.279,38.297,47444.0
2016-07-12 14:20:00,42.47,42.48,42.43,42.45,29672.0,38.288,38.297,38.2519,38.2699,29672.0
2016-07-12 14:25:00,42.46,42.5,42.43,42.49,47919.0,38.279,38.315,38.2519,38.306,47919.0
2016-07-12 14:30:00,42.49,42.5,42.47,42.48,44085.0,38.306,38.315,38.288,38.297,44085.0
2016-07-12 14:35:00,42.48,42.49,42.45,42.48,94524.0,38.297,38.306,38.2699,38.297,94524.0
2016-07-12 14:40:00,42.48,42.5,42.47,42.48,88559.0,38.297,38.315,38.288,38.297,88559.0
2016-07-12 14:45:00,42.48,42.51,42.47,42.49,40734.0,38.297,38.324,38.288,38.306,40734.0
2016-07-12 14:50:00,42.48,42.54,42.48,42.52,44395.0,38.297,38.3511,38.297,38.333,44395.0
2016-07-12 14:55:00,42.53,42.56,42.5,42.55,69202.0,38.3421,38.3691,38.315,38.3601,69202.0
2016-07-12 15:00:00,42.55,42.56,42.49,42.53,77397.0,38.3601,38.3691,38.306,38.3421,77397.0
2016-07-12 15:05:00,42.53,42.69,42.52,42.67,128342.0,38.3421,38.4863,38.333,38.4683,128342.0
2016-07-12 15:10:00,42.67,42.72,42.65,42.72,120855.0,38.4683,38.5134,38.4502,38.5134,120855.0
2016-07-12 15:15:00,42.72,42.79,42.71,42.78,186577.0,38.5134,38.5765,38.5043,38.5674,186577.0
2016-07-12 15:20:00,42.78,42.87,42.76,42.87,191779.0,38.5674,38.6486,38.5494,38.6486,191779.0
2016-07-12 15:25:00,42.87,42.9,42.84,42.87,198695.0,38.6486,38.6756,38.6215,38.6486,198695.0
2016-07-12 15:30:00,42.86,42.92,42.83,42.92,151155.0,38.6396,38.6937,38.6125,38.6937,151155.0
2016-07-12 15:35:00,42.92,43.09,42.91,43.09,262881.0,38.6937,38.8469,38.6846,38.8469,262881.0
2016-07-12 15:40:00,43.09,43.09,42.89,42.95,357239.0,38.8469,38.8469,38.6666,38.7207,357239.0
2016-07-12 15:45:00,42.95,42.95,42.85,42.85,252146.0,38.7207,38.7207,38.6306,38.6306,252146.0
2016-07-12 15:50:00,42.86,45.0,42.84,42.88,283462.0,38.6396,40.5688,38.6215,38.6576,283462.0
2016-07-12 15:55:00,42.88,42.89,42.82,42.82,398143.0,38.6576,38.6666,38.6035,38.6035,398143.0
2016-07-13 09:30:00,43.22,43.3,43.14,43.14,176885.0,38.9641,39.0362,38.892,38.892,176885.0
2016-07-13 09:35:00,43.13,43.14,42.87,42.98,87968.0,38.883,38.892,38.6486,38.7478,87968.0
2016-07-13 09:40:00,42.99,43.0,42.67,42.68,107180.0,38.7568,38.7658,38.4683,38.4773,107180.0
2016-07-13 09:45:00,42.68,42.83,42.6,42.7,79343.0,38.4773,38.6125,38.4052,38.4953,79343.0
2016-07-13 09:50:00,42.71,42.74,42.55,42.63,112456.0,38.5043,38.5314,38.3601,38.4322,112456.0
2016-07-13 09:55:00,42.65,42.75,42.62,42.75,66262.0,38.4502,38.5404,38.4232,38.5404,66262.0
2016-07-13 10:00:00,42.74,42.79,42.71,42.72,66295.0,38.5314,38.5765,38.5043,38.5134,66295.0
2016-07-13 10:05:00,42.72,42.77,42.65,42.67,63677.0,38.5134,38.5584,38.4502,38.4683,63677.0
2016-07-13 10:10:00,42.67,42.74,42.65,42.66,41471.0,38.4683,38.5314,38.4502,38.4593,41471.0
2016-07-13 10:15:00,42.66,42.66,42.53,42.55,57777.0,38.4593,38.4593,38.3421,38.3601,57777.0
2016-07-13 10:20:00,42.55,42.68,42.54,42.63,53827.0,38.3601,38.4773,38.3511,38.4322,53827.0
2016-07-13 10:25:00,42.64,42.66,42.56,42.62,68923.0,38.4412,38.4593,38.3691,38.4232,68923.0
2016-07-13 10:30:00,42.63,42.72,42.6,42.64,67351.0,38.4322,38.5134,38.4052,38.4412,67351.0
2016-07-13 10:35:00,42.65,42.7,42.6,42.61,49928.0,38.4502,38.4953,38.4052,38.4142,49928.0
2016-07-13 10:40:00,42.62,42.65,42.6,42.62,36087.0,38.4232,38.4502,38.4052,38.4232,36087.0
2016-07-13 10:45:00,42.61,42.62,42.54,42.61,41905.0,38.4142,38.4232,38.3511,38.4142,41905.0
2016-07-13 10:50:00,42.6,42.71,42.6,42.69,30634.0,38.4052,38.5043,38.4052,38.4863,30634.0
2016-07-13 10:55:00,42.69,42.7,42.6,42.63,44183.0,38.4863,38.4953,38.4052,38.4322,44183.0
2016-07-13 11:00:00,42.63,42.66,42.59,42.63,57545.0,38.4322,38.4593,38.3962,38.4322,57545.0
2016-07-13 11:05:00,42.62,42.63,42.47,42.52,96795.0,38.4232,38.4322,38.288,38.333,96795.0
2016-07-13 11:10:00,42.53,42.56,42.51,42.52,52767.0,38.3421,38.3691,38.324,38.333,52767.0
2016-07-13 11:15:00,42.52,42.52,42.36,42.37,62568.0,38.333,38.333,38.1888,38.1978,62568.0
2016-07-13 11:20:00,42.38,42.43,42.37,42.39,34508.0,38.2068,38.2519,38.1978,38.2159,34508.0
2016-07-13 11:25:00,42.4,42.41,42.38,42.39,42656.0,38.2249,38.2339,38.2068,38.2159,42656.0
2016-07-13 11:30:00,42.4,42.41,42.35,42.35,50934.0,38.2249,38.2339,38.1798,38.1798,50934.0
2016-07-13 11:35:00,42.36,42.37,42.17,42.19,82508.0,38.1888,38.1978,38.0175,38.0355,82508.0
2016-07-13 11:40:00,42.19,42.23,42.16,42.23,59602.0,38.0355,38.0716,38.0085,38.0716,59602.0
2016-07-13 11:45:00,42.22,42.25,42.18,42.22,54275.0,38.0626,38.0896,38.0265,38.0626,54275.0
2016-07-13 11:50:00,42.22,42.3,42.21,42.28,50811.0,38.0626,38.1347,38.0536,38.1167,50811.0
2016-07-13 11:55:00,42.27,42.34,42.24,42.34,45602.0,38.1077,38.1708,38.0806,38.1708,45602.0
2016-07-13 12:00:00,42.34,42.37,42.31,42.35,48110.0,38.1708,38.1978,38.1437,38.1798,48110.0
2016-07-13 12:05:00,42.36,42.44,42.36,42.43,64580.0,38.1888,38.2609,38.1888,38.2519,64580.0
2016-07-13 12:10:00,42.42,42.44,42.35,42.39,54043.0,38.2429,38.2609,38.1798,38.2159,54043.0
2016-07-13 12:15:00,42.38,42.46,42.37,42.45,54874.0,38.2068,38.279,38.1978,38.2699,54874.0
2016-07-13 12:20:00,42.44,42.5,42.43,42.47,38046.0,38.2609,38.315,38.2519,38.288,38046.0
2016-07-13 12:25:00,42.47,42.5,42.45,42.48,38247.0,38.288,38.315,38.2699,38.297,38247.0
2016-07-13 12:30:00,42.48,42.51,42.46,42.48,69616.0,38.297,38.324,38.279,38.297,69616.0
2016-07-13 12:35:00,42.48,42.51,42.41,42.51,52185.0,38.297,38.324,38.2339,38.324,52185.0
2016-07-13 12:40:00,42.5,42.56,42.49,42.55,27684.0,38.315,38.3691,38.306,38.3601,27684.0
2016-07-13 12:45:00,42.54,42.58,42.53,42.57,46375.0,38.3511,38.3871,38.3421,38.3781,46375.0
2016-07-13 12:50:00,42.57,42.61,42.55,42.6,48792.0,38.3781,38.4142,38.3601,38.4052,48792.0
2016-07-13 12:55:00,42.6,42.63,42.57,42.61,46625.0,38.4052,38.4322,38.3781,38.4142,46625.0
2016-07-13 13:00:00,42.6,42.62,42.56,42.58,44331.0,38.4052,38.4232,38.3691,38.3871,44331.0
2016-07-13 13:05:00,42.59,42.65,42.55,42.65,37793.0,38.3962,38.4502,38.3601,38.4502,37793.0
2016-07-13 13:10:00,42.65,42.69,42.62,42.68,27623.0,38.4502,38.4863,38.4232,38.4773,27623.0
2016-07-13 13:15:00,42.68,42.7,42.58,42.61,59752.0,38.4773,38.4953,38.3871,38.4142,59752.0
2016-07-13 13:20:00,42.6,42.6,42.57,42.59,32892.0,38.4052,38.4052,38.3781,38.3962,32892.0
2016-07-13 13:25:00,42.59,42.6,42.54,42.54,41572.0,38.3962,38.4052,38.3511,38.3511,41572.0
2016-07-13 13:30:00,42.53,42.55,42.5,42.52,72289.0,38.3421,38.3601,38.315,38.333,72289.0
2016-07-13 13:35:00,42.52,42.56,42.5,42.51,63074.0,38.333,38.3691,38.315,38.324,63074.0
2016-07-13 13:40:00,42.52,42.59,42.51,42.58,66745.0,38.333,38.3962,38.324,38.3871,66745.0
2016-07-13 13:45:00,42.57,42.61,42.56,42.59,42781.0,38.3781,38.4142,38.3691,38.3962,42781.0
2016-07-13 13:50:00,42.59,42.59,42.43,42.46,137627.0,38.3962,38.3962,38.2519,38.279,137627.0
2016-07-13 13:55:00,42.47,42.48,42.42,42.43,74254.0,38.288,38.297,38.2429,38.2519,74254.0
2016-07-13 14:00:00,42.44,42.45,42.36,42.39,65829.0,38.2609,38.2699,38.1888,38.2159,65829.0
2016-07-13 14:05:00,42.39,42.5,42.38,42.5,64183.0,38.2159,38.315,38.2068,38.315,64183.0
2016-07-13 14:10:00,42.49,42.55,42.47,42.5,60618.0,38.306,38.3601,38.288,38.315,60618.0
2016-07-13 14:15:00,42.5,42.51,42.44,42.47,32310.0,38.315,38.324,38.2609,38.288,32310.0
2016-07-13 14:20:00,42.47,42.51,42.46,42.49,47319.0,38.288,38.324,38.279,38.306,47319.0
2016-07-13 14:25:00,42.49,42.53,42.48,42.52,42864.0,38.306,38.3421,38.297,38.333,42864.0
2016-07-13 14:30:00,42.52,42.53,42.42,42.44,34334.0,38.333,38.3421,38.2429,38.2609,34334.0
2016-07-13 14:35:00,42.43,42.5,42.42,42.47,32153.0,38.2519,38.315,38.2429,38.288,32153.0
2016-07-13 14:40:00,42.47,42.47,42.4,42.42,63187.0,38.288,38.288,38.2249,38.2429,63187.0
2016-07-13 14:45:00,42.43,42.43,42.38,42.41,40040.0,38.2519,38.2519,38.2068,38.2339,40040.0
2016-07-13 14:50:00,42.41,42.41,42.33,42.37,50279.0,38.2339,38.2339,38.1618,38.1978,50279.0
2016-07-13 14:55:00,42.36,42.45,42.34,42.39,77275.0,38.1888,38.2699,38.1708,38.2159,77275.0
2016-07-13 15:00:00,42.4,42.46,42.39,42.45,59998.0,38.2249,38.279,38.2159,38.2699,59998.0
2016-07-13 15:05:00,42.46,42.47,42.42,42.43,52593.0,38.279,38.288,38.2429,38.2519,52593.0
2016-07-13 15:10:00,42.44,42.44,42.35,42.36,75759.0,38.2609,38.2609,38.1798,38.1888,75759.0
2016-07-13 15:15:00,42.35,42.38,42.33,42.36,56072.0,38.1798,38.2068,38.1618,38.1888,56072.0
2016-07-13 15:20:00,42.36,42.37,42.31,42.35,58952.0,38.1888,38.1978,38.1437,38.1798,58952.0
2016-07-13 15:25:00,42.35,42.39,42.34,42.38,61328.0,38.1798,38.2159,38.1708,38.2068,61328.0
2016-07-13 15:30:00,42.38,42.43,42.34,42.36,184170.0,38.2068,38.2519,38.1708,38.1888,184170.0
2016-07-13 15:35:00,42.36,42.47,42.35,42.41,236095.0,38.1888,38.288,38.1798,38.2339,236095.0
2016-07-13 15:40:00,42.41,42.44,42.36,42.38,102593.0,38.2339,38.2609,38.1888,38.2068,102593.0
2016-07-13 15:45:00,42.38,42.39,42.33,42.36,133357.0,38.2068,38.2159,38.1618,38.1888,133357.0
2016-07-13 15:50:00,42.36,42.43,42.33,42.41,241935.0,38.1888,38.2519,38.1618,38.2339,241935.0
2016-07-13 15:55:00,42.41,42.43,42.38,42.38,280489.0,38.2339,38.2519,38.2068,38.2068,280489.0
2016-07-14 09:30:00,42.87,43.16,42.71,42.88,205805.0,38.6486,38.91,38.5043,38.6576,205805.0
2016-07-14 09:35:00,42.88,42.93,42.62,42.68,134673.0,38.6576,38.7027,38.4232,38.4773,134673.0
2016-07-14 09:40:00,42.67,42.74,42.43,42.58,92361.0,38.4683,38.5314,38.2519,38.3871,92361.0
2016-07-14 09:45:00,42.57,42.6,42.49,42.55,78632.0,38.3781,38.4052,38.306,38.3601,78632.0
2016-07-14 09:50:00,42.54,42.66,42.48,42.64,89003.0,38.3511,38.4593,38.297,38.4412,89003.0
2016-07-14 09:55:00,42.65,42.67,42.59,42.65,110613.0,38.4502,38.4683,38.3962,38.4502,110613.0
2016-07-14 10:00:00,42.65,42.66,42.57,42.61,113774.0,38.4502,38.4593,38.3781,38.4142,113774.0
2016-07-14 10:05:00,42.61,42.84,42.61,42.82,67865.0,38.4142,38.6215,38.4142,38.6035,67865.0
2016-07-14 10:10:00,42.83,42.87,42.75,42.85,56853.0,38.6125,38.6486,38.5404,38.6306,56853.0
2016-07-14 10:15:00,42.86,42.97,42.83,42.88,205225.0,38.6396,38.7387,38.6125,38.6576,205225.0
2016-07-14 10:20:00,42.89,42.99,42.74,42.99,72450.0,38.6666,38.7568,38.5314,38.7568,72450.0
2016-07-14 10:25:00,43.0,43.02,42.85,42.88,76407.0,38.7658,38.7838,38.6306,38.6576,76407.0
2016-07-14 10:30:00,42.89,42.98,42.84,42.87,64750.0,38.6666,38.7478,38.6215,38.6486,64750.0
2016-07-14 10:35:00,42.86,42.94,42.84,42.89,52541.0,38.6396,38.7117,38.6215,38.6666,52541.0
2016-07-14 10:40:00,42.9,42.95,42.71,42.84,84411.0,38.6756,38.7207,38.5043,38.6215,84411.0
2016-07-14 10:45:00,42.84,42.85,42.71,42.73,38795.0,38.6215,38.6306,38.5043,38.5224,38795.0
2016-07-14 10:50:00,42.74,42.8,42.68,42.74,55149.0,38.5314,38.5855,38.4773,38.5314,55149.0
2016-07-14 10:55:00,42.74,42.76,42.69,42.75,43380.0,38.5314,38.5494,38.4863,38.5404,43380.0
2016-07-14 11:00:00,42.75,42.86,42.74,42.84,47432.0,38.5404,38.6396,38.5314,38.6215,47432.0
2016-07-14 11:05:00,42.85,42.86,42.8,42.84,33407.0,38.6306,38.6396,38.5855,38.6215,33407.0
2016-07-14 11:10:00,42.84,42.85,42.72,42.79,51283.0,38.6215,38.6306,38.5134,38.5765,51283.0
2016-07-14 11:15:00,42.79,42.82,42.77,42.79,70848.0,38.5765,38.6035,38.5584,38.5765,70848.0
2016-07-14 11:20:00,42.79,42.79,42.71,42.72,60435.0,38.5765,38.5765,38.5043,38.5134,60435.0
2016-07-14 11:25:00,42.72,42.73,42.66,42.68,51615.0,38.5134,38.5224,38.4593,38.4773,51615.0
2016-07-14 11:30:00,42.69,42.71,42.65,42.68,54555.0,38.4863,38.5043,38.4502,38.4773,54555.0
2016-07-14 11:35:00,42.68,42.72,42.63,42.63,50915.0,38.4773,38.5134,38.4322,38.4322,50915.0
2016-07-14 11:40:00,42.64,42.69,42.61,42.68,52229.0,38.4412,38.4863,38.4142,38.4773,52229.0
2016-07-14 11:45:00,42.67,42.71,42.65,42.68,29962.0,38.4683,38.5043,38.4502,38.4773,29962.0
2016-07-14 11:50:00,42.7,42.75,42.67,42.73,34055.0,38.4953,38.5404,38.4683,38.5224,34055.0
2016-07-14 11:55:00,42.72,42.77,42.7,42.74,28214.0,38.5134,38.5584,38.4953,38.5314,28214.0
2016-07-14 12:00:00,42.75,42.79,42.74,42.77,27278.0,38.5404,38.5765,38.5314,38.5584,27278.0
2016-07-14 12:05:00,42.77,42.81,42.74,42.74,47200.0,38.5584,38.5945,38.5314,38.5314,47200.0
2016-07-14 12:10:00,42.75,42.78,42.7,42.7,49362.0,38.5404,38.5674,38.4953,38.4953,49362.0
2016-07-14 12:15:00,42.71,42.82,42.7,42.78,49569.0,38.5043,38.6035,38.4953,38.5674,49569.0
2016-07-14 12:20:00,42.78,42.81,42.73,42.76,41582.0,38.5674,38.5945,38.5224,38.5494,41582.0
2016-07-14 12:25:00,42.77,42.8,42.73,42.78,42484.0,38.5584,38.5855,38.5224,38.5674,42484.0
2016-07-14 12:30:00,42.78,42.82,42.76,42.81,30909.0,38.5674,38.6035,38.5494,38.5945,30909.0
2016-07-14 12:35:00,42.81,42.86,42.79,42.85,35594.0,38.5945,38.6396,38.5765,38.6306,35594.0
2016-07-14 12:40:00,42.85,42.86,42.77,42.78,73316.0,38.6306,38.6396,38.5584,38.5674,73316.0
2016-07-14 12:45:00,42.79,42.87,42.78,42.86,28185.0,38.5765,38.6486,38.5674,38.6396,28185.0
2016-07-14 12:50:00,42.85,42.88,42.84,42.87,28565.0,38.6306,38.6576,38.6215,38.6486,28565.0
2016-07-14 12:55:00,42.87,42.9,42.85,42.88,75276.0,38.6486,38.6756,38.6306,38.6576,75276.0
2016-07-14 13:00:00,42.89,42.93,42.88,42.91,50393.0,38.6666,38.7027,38.6576,38.6846,50393.0
2016-07-14 13:05:00,42.9,42.95,42.89,42.9,45238.0,38.6756,38.7207,38.6666,38.6756,45238.0
2016-07-14 13:10:00,42.9,42.95,42.89,42.91,36093.0,38.6756,38.7207,38.6666,38.6846,36093.0
2016-07-14 13:15:00,42.9,42.91,42.86,42.91,26168.0,38.6756,38.6846,38.6396,38.6846,26168.0
2016-07-14 13:20:00,42.91,42.94,42.88,42.89,22639.0,38.6846,38.7117,38.6576,38.6666,22639.0
2016-07-14 13:25:00,42.89,42.91,42.88,42.89,22094.0,38.6666,38.6846,38.6576,38.6666,22094.0
2016-07-14 13:30:00,42.89,42.92,42.87,42.9,51035.0,38.6666,38.6937,38.6486,38.6756,51035.0
2016-07-14 13:35:00,42.9,42.97,42.9,42.96,43064.0,38.6756,38.7387,38.6756,38.7297,43064.0
2016-07-14 13:40:00,42.96,42.99,42.95,42.96,62811.0,38.7297,38.7568,38.7207,38.7297,62811.0
2016-07-14 13:45:00,42.97,42.97,42.89,42.94,43191.0,38.7387,38.7387,38.6666,38.7117,43191.0
2016-07-14 13:50:00,42.94,42.98,42.93,42.96,50777.0,38.7117,38.7478,38.7027,38.7297,50777.0
2016-07-14 13:55:00,42.97,42.97,42.92,42.96,45813.0,38.7387,38.7387,38.6937,38.7297,45813.0
2016-07-14 14:00:00,42.96,42.98,42.95,42.98,36463.0,38.7297,38.7478,38.7207,38.7478,36463.0
2016-07-14 14:05:00,42.98,43.04,42.97,43.02,128558.0,38.7478,38.8018,38.7387,38.7838,128558.0
2016-07-14 14:10:00,43.03,43.05,43.01,43.02,42593.0,38.7928,38.8109,38.7748,38.7838,42593.0
2016-07-14 14:15:00,43.03,43.06,43.0,43.02,70807.0,38.7928,38.8199,38.7658,38.7838,70807.0
2016-07-14 14:20:00,43.02,43.04,43.0,43.01,50456.0,38.7838,38.8018,38.7658,38.7748,50456.0
2016-07-14 14:25:00,43.01,43.06,43.0,43.06,46580.0,38.7748,38.8199,38.7658,38.8199,46580.0
2016-07-14 14:30:00,43.06,43.15,43.05,43.15,59018.0,38.8199,38.901,38.8109,38.901,59018.0
2016-07-14 14:35:00,43.15,43.16,43.11,43.16,91187.0,38.901,38.91,38.865,38.91,91187.0
2016-07-14 14:40:00,43.16,43.19,43.15,43.15,52255.0,38.91,38.9371,38.901,38.901,52255.0
2016-07-14 14:45:00,43.16,43.21,43.15,43.21,42491.0,38.91,38.9551,38.901,38.9551,42491.0
2016-07-14 14:50:00,43.21,43.24,43.2,43.21,68011.0,38.9551,38.9822,38.9461,38.9551,68011.0
2016-07-14 14:55:00,43.21,43.25,43.2,43.25,72810.0,38.9551,38.9912,38.9461,38.9912,72810.0
2016-07-14 15:00:00,43.24,43.27,43.24,43.27,69328.0,38.9822,39.0092,38.9822,39.0092,69328.0
2016-07-14 15:05:00,43.27,43.33,43.25,43.3,97279.0,39.0092,39.0633,38.9912,39.0362,97279.0
2016-07-14 15:10:00,43.3,43.32,43.27,43.32,87715.0,39.0362,39.0543,39.0092,39.0543,87715.0
2016-07-14 15:15:00,43.32,43.34,43.29,43.3,93105.0,39.0543,39.0723,39.0272,39.0362,93105.0
2016-07-14 15:20:00,43.29,43.29,43.24,43.28,83493.0,39.0272,39.0272,38.9822,39.0182,83493.0
2016-07-14 15:25:00,43.28,43.29,43.2,43.22,141819.0,39.0182,39.0272,38.9461,38.9641,141819.0
2016-07-14 15:30:00,43.21,43.22,43.14,43.14,96056.0,38.9551,38.9641,38.892,38.892,96056.0
2016-07-14 15:35:00,43.14,43.14,43.08,43.11,97974.0,38.892,38.892,38.8379,38.865,97974.0
2016-07-14 15:40:00,43.11,43.15,43.08,43.14,133672.0,38.865,38.901,38.8379,38.892,133672.0
2016-07-14 15:45:00,43.14,43.17,43.11,43.16,99693.0,38.892,38.919,38.865,38.91,99693.0
2016-07-14 15:50:00,43.17,43.21,43.16,43.18,161576.0,38.919,38.9551,38.91,38.9281,161576.0
2016-07-14 15:55:00,43.18,43.23,43.15,43.16,260087.0,38.9281,38.9731,38.901,38.91,260087.0
2016-07-15 09:30:00,43.12,43.23,42.9,42.95,408729.0,38.874,38.9731,38.6756,38.7207,408729.0
2016-07-15 09:35:00,42.95,42.95,42.7,42.74,151702.0,38.7207,38.7207,38.4953,38.5314,151702.0
2016-07-15 09:40:00,42.75,42.86,42.7,42.86,108000.0,38.5404,38.6396,38.4953,38.6396,108000.0
2016-07-15 09:45:00,42.86,43.1,42.83,43.1,80960.0,38.6396,38.8559,38.6125,38.8559,80960.0
2016-07-15 09:50:00,43.12,43.19,43.0,43.09,90955.0,38.874,38.9371,38.7658,38.8469,90955.0
2016-07-15 09:55:00,43.09,43.18,43.07,43.16,45038.0,38.8469,38.9281,38.8289,38.91,45038.0
2016-07-15 10:00:00,43.17,43.22,43.11,43.21,48921.0,38.919,38.9641,38.865,38.9551,48921.0
2016-07-15 10:05:00,43.22,43.4,43.17,43.38,130401.0,38.9641,39.1264,38.919,39.1084,130401.0
2016-07-15 10:10:00,43.39,43.39,43.19,43.24,90515.0,39.1174,39.1174,38.9371,38.9822,90515.0
2016-07-15 10:15:00,43.24,43.31,43.24,43.3,48575.0,38.9822,39.0453,38.9822,39.0362,48575.0
2016-07-15 10:20:00,43.3,43.41,43.27,43.38,93908.0,39.0362,39.1354,39.0092,39.1084,93908.0
2016-07-15 10:25:00,43.37,43.44,43.31,43.41,36310.0,39.0993,39.1625,39.0453,39.1354,36310.0
2016-07-15 10:30:00,43.41,43.55,43.36,43.53,104818.0,39.1354,39.2616,39.0903,39.2436,104818.0
2016-07-15 10:35:00,43.53,43.58,43.49,43.51,76453.0,39.2436,39.2887,39.2075,39.2256,76453.0
2016-07-15 10:40:00,43.51,43.55,43.43,43.52,70724.0,39.2256,39.2616,39.1534,39.2346,70724.0
2016-07-15 10:45:00,43.51,43.55,43.45,43.49,63588.0,39.2256,39.2616,39.1715,39.2075,63588.0
2016-07-15 10:50:00,43.48,43.52,43.42,43.42,56150.0,39.1985,39.2346,39.1444,39.1444,56150.0
2016-07-15 10:55:00,43.43,43.44,43.36,43.38,84484.0,39.1534,39.1625,39.0903,39.1084,84484.0
2016-07-15 11:00:00,43.38,43.38,43.21,43.24,64866.0,39.1084,39.1084,38.9551,38.9822,64866.0
2016-07-15 11:05:00,43.23,43.24,43.14,43.17,59715.0,38.9731,38.9822,38.892,38.919,59715.0
2016-07-15 11:10:00,43.16,43.19,43.12,43.13,66620.0,38.91,38.9371,38.874,38.883,66620.0
2016-07-15 11:15:00,43.14,43.17,43.1,43.13,67521.0,38.892,38.919,38.8559,38.883,67521.0
2016-07-15 11:20:00,43.13,43.15,42.98,43.04,101091.0,38.883,38.901,38.7478,38.8018,101091.0
2016-07-15 11:25:00,43.03,43.12,43.02,43.09,39305.0,38.7928,38.874,38.7838,38.8469,39305.0
2016-07-15 11:30:00,43.08,43.2,43.08,43.14,40635.0,38.8379,38.9461,38.8379,38.892,40635.0
2016-07-15 11:35:00,43.14,43.16,43.09,43.11,30910.0,38.892,38.91,38.8469,38.865,30910.0
2016-07-15 11:40:00,43.11,43.17,43.09,43.15,25025.0,38.865,38.919,38.8469,38.901,25025.0
2016-07-15 11:45:00,43.15,43.15,43.08,43.11,18525.0,38.901,38.901,38.8379,38.865,18525.0
2016-07-15 11:50:00,43.12,43.17,43.07,43.13,31750.0,38.874,38.919,38.8289,38.883,31750.0
2016-07-15 11:55:00,43.12,43.2,43.1,43.2,22887.0,38.874,38.9461,38.8559,38.9461,22887.0
2016-07-15 12:00:00,43.2,43.2,43.16,43.19,20476.0,38.9461,38.9461,38.91,38.9371,20476.0
2016-07-15 12:05:00,43.19,43.2,43.14,43.18,36836.0,38.9371,38.9461,38.892,38.9281,36836.0
2016-07-15 12:10:00,43.19,43.19,43.12,43.14,40409.0,38.9371,38.9371,38.874,38.892,40409.0
2016-07-15 12:15:00,43.14,43.14,43.08,43.12,22990.0,38.892,38.892,38.8379,38.874,22990.0
2016-07-15 12:20:00,43.13,43.17,43.1,43.17,18046.0,38.883,38.919,38.8559,38.919,18046.0
2016-07-15 12:25:00,43.16,43.17,43.13,43.15,16248.0,38.91,38.919,38.883,38.901,16248.0
2016-07-15 12:30:00,43.15,43.18,43.12,43.16,18603.0,38.901,38.9281,38.874,38.91,18603.0
2016-07-15 12:35:00,43.16,43.17,43.09,43.11,21112.0,38.91,38.919,38.8469,38.865,21112.0
2016-07-15 12:40:00,43.11,43.11,43.04,43.05,21492.0,38.865,38.865,38.8018,38.8109,21492.0
2016-07-15 12:45:00,43.05,43.12,43.05,43.09,26508.0,38.8109,38.874,38.8109,38.8469,26508.0
2016-07-15 12:50:00,43.09,43.09,43.05,43.06,23095.0,38.8469,38.8469,38.8109,38.8199,23095.0
2016-07-15 12:55:00,43.05,43.08,43.04,43.07,24000.0,38.8109,38.8379,38.8018,38.8289,24000.0
2016-07-15 13:00:00,43.08,43.15,43.07,43.13,17814.0,38.8379,38.901,38.8289,38.883,17814.0
2016-07-15 13:05:00,43.13,43.15,43.11,43.15,10383.0,38.883,38.901,38.865,38.901,10383.0
2016-07-15 13:10:00,43.14,43.15,43.11,43.12,18941.0,38.892,38.901,38.865,38.874,18941.0
2016-07-15 13:15:00,43.11,43.17,43.1,43.15,24433.0,38.865,38.919,38.8559,38.901,24433.0
2016-07-15 13:20:00,43.15,43.17,43.12,43.17,28068.0,38.901,38.919,38.874,38.919,28068.0
2016-07-15 13:25:00,43.18,43.19,43.14,43.15,17329.0,38.9281,38.9371,38.892,38.901,17329.0
2016-07-15 13:30:00,43.15,43.18,43.13,43.16,24181.0,38.901,38.9281,38.883,38.91,24181.0
2016-07-15 13:35:00,43.17,43.18,43.12,43.14,21286.0,38.919,38.9281,38.874,38.892,21286.0
2016-07-15 13:40:00,43.13,43.16,43.12,43.14,27757.0,38.883,38.91,38.874,38.892,27757.0
2016-07-15 13:45:00,43.13,43.15,43.08,43.1,21257.0,38.883,38.901,38.8379,38.8559,21257.0
2016-07-15 13:50:00,43.09,43.11,43.07,43.09,16028.0,38.8469,38.865,38.8289,38.8469,16028.0
2016-07-15 13:55:00,43.09,43.11,43.05,43.1,26052.0,38.8469,38.865,38.8109,38.8559,26052.0
2016-07-15 14:00:00,43.1,43.13,43.09,43.1,18683.0,38.8559,38.883,38.8469,38.8559,18683.0
2016-07-15 14:05:00,43.09,43.12,43.08,43.12,16709.0,38.8469,38.874,38.8379,38.874,16709.0
2016-07-15 14:10:00,43.13,43.14,43.11,43.12,25881.0,38.883,38.892,38.865,38.874,25881.0
2016-07-15 14:15:00,43.11,43.14,43.1,43.1,42479.0,38.865,38.892,38.8559,38.8559,42479.0
2016-07-15 14:20:00,43.11,43.11,43.07,43.1,21082.0,38.865,38.865,38.8289,38.8559,21082.0
2016-07-15 14:25:00,43.1,43.12,43.08,43.1,15090.0,38.8559,38.874,38.8379,38.8559,15090.0
2016-07-15 14:30:00,43.1,43.15,43.09,43.13,15684.0,38.8559,38.901,38.8469,38.883,15684.0
2016-07-15 14:35:00,43.13,43.16,43.09,43.09,23685.0,38.883,38.91,38.8469,38.8469,23685.0
2016-07-15 14:40:00,43.09,43.11,43.05,43.05,24531.0,38.8469,38.865,38.8109,38.8109,24531.0
2016-07-15 14:45:00,43.05,43.08,43.04,43.05,38990.0,38.8109,38.8379,38.8018,38.8109,38990.0
2016-07-15 14:50:00,43.05,43.06,43.02,43.05,32002.0,38.8109,38.8199,38.7838,38.8109,32002.0
2016-07-15 14:55:00,43.05,43.06,43.02,43.02,34458.0,38.8109,38.8199,38.7838,38.7838,34458.0
2016-07-15 15:00:00,43.03,43.07,43.02,43.05,34725.0,38.7928,38.8289,38.7838,38.8109,34725.0
2016-07-15 15:05:00,43.05,43.05,43.02,43.04,39034.0,38.8109,38.8109,38.7838,38.8018,39034.0
2016-07-15 15:10:00,43.05,43.05,42.92,42.96,84812.0,38.8109,38.8109,38.6937,38.7297,84812.0
2016-07-15 15:15:00,42.96,42.99,42.96,42.97,28398.0,38.7297,38.7568,38.7297,38.7387,28398.0
2016-07-15 15:20:00,42.98,43.03,42.95,43.03,63938.0,38.7478,38.7928,38.7207,38.7928,63938.0
2016-07-15 15:25:00,43.02,43.11,43.01,43.09,75977.0,38.7838,38.865,38.7748,38.8469,75977.0
2016-07-15 15:30:00,43.08,43.14,43.08,43.14,57973.0,38.8379,38.892,38.8379,38.892,57973.0
2016-07-15 15:35:00,43.14,43.14,43.08,43.09,134542.0,38.892,38.892,38.8379,38.8469,134542.0
2016-07-15 15:40:00,43.09,43.1,43.03,43.09,148182.0,38.8469,38.8559,38.7928,38.8469,148182.0
2016-07-15 15:45:00,43.09,43.14,43.08,43.12,127368.0,38.8469,38.892,38.8379,38.874,127368.0
2016-07-15 15:50:00,43.12,43.15,43.11,43.13,153186.0,38.874,38.901,38.865,38.883,153186.0
2016-07-15 15:55:00,43.13,43.23,43.11,43.14,623490.0,38.883,38.9731,38.865,38.892,623490.0
2016-07-18 09:30:00,43.29,43.56,43.25,43.44,150191.0,39.0272,39.2706,38.9912,39.1625,150191.0
2016-07-18 09:35:00,43.43,43.47,43.28,43.28,230336.0,39.1534,39.1895,39.0182,39.0182,230336.0
2016-07-18 09:40:00,43.27,43.27,43.13,43.19,54827.0,39.0092,39.0092,38.883,38.9371,54827.0
2016-07-18 09:45:00,43.2,43.26,43.16,43.26,109729.0,38.9461,39.0002,38.91,39.0002,109729.0
2016-07-18 09:50:00,43.26,43.33,43.19,43.29,50928.0,39.0002,39.0633,38.9371,39.0272,50928.0
2016-07-18 09:55:00,43.29,43.39,43.29,43.37,41111.0,39.0272,39.1174,39.0272,39.0993,41111.0
2016-07-18 10:00:00,43.35,43.38,43.28,43.33,47460.0,39.0813,39.1084,39.0182,39.0633,47460.0
2016-07-18 10:05:00,43.32,43.35,43.31,43.33,41332.0,39.0543,39.0813,39.0453,39.0633,41332.0
2016-07-18 10:10:00,43.34,43.4,43.31,43.4,77633.0,39.0723,39.1264,39.0453,39.1264,77633.0
2016-07-18 10:15:00,43.39,43.45,43.36,43.42,44689.0,39.1174,39.1715,39.0903,39.1444,44689.0
2016-07-18 10:20:00,43.42,43.46,43.41,43.43,45772.0,39.1444,39.1805,39.1354,39.1534,45772.0
2016-07-18 10:25:00,43.43,43.46,43.42,43.44,30785.0,39.1534,39.1805,39.1444,39.1625,30785.0
2016-07-18 10:30:00,43.44,43.48,43.35,43.37,121511.0,39.1625,39.1985,39.0813,39.0993,121511.0
2016-07-18 10:35:00,43.37,43.45,43.34,43.45,49334.0,39.0993,39.1715,39.0723,39.1715,49334.0
2016-07-18 10:40:00,43.45,43.45,43.34,43.34,34510.0,39.1715,39.1715,39.0723,39.0723,34510.0
2016-07-18 10:45:00,43.35,43.44,43.33,43.43,32346.0,39.0813,39.1625,39.0633,39.1534,32346.0
2016-07-18 10:50:00,43.43,43.43,43.38,43.41,26712.0,39.1534,39.1534,39.1084,39.1354,26712.0
2016-07-18 10:55:00,43.41,43.41,43.33,43.34,27657.0,39.1354,39.1354,39.0633,39.0723,27657.0
2016-07-18 11:00:00,43.33,43.4,43.33,43.38,41859.0,39.0633,39.1264,39.0633,39.1084,41859.0
2016-07-18 11:05:00,43.38,43.41,43.36,43.37,31225.0,39.1084,39.1354,39.0903,39.0993,31225.0
2016-07-18 11:10:00,43.38,43.38,43.32,43.34,39700.0,39.1084,39.1084,39.0543,39.0723,39700.0
2016-07-18 11:15:00,43.33,43.36,43.31,43.34,36758.0,39.0633,39.0903,39.0453,39.0723,36758.0
2016-07-18 11:20:00,43.34,43.34,43.31,43.32,27889.0,39.0723,39.0723,39.0453,39.0543,27889.0
2016-07-18 11:25:00,43.32,43.33,43.29,43.3,40128.0,39.0543,39.0633,39.0272,39.0362,40128.0
2016-07-18 11:30:00,43.31,43.31,43.23,43.24,45481.0,39.0453,39.0453,38.9731,38.9822,45481.0
2016-07-18 11:35:00,43.24,43.31,43.23,43.31,46921.0,38.9822,39.0453,38.9731,39.0453,46921.0
2016-07-18 11:40:00,43.3,43.36,43.3,43.32,41036.0,39.0362,39.0903,39.0362,39.0543,41036.0
2016-07-18 11:45:00,43.32,43.34,43.3,43.3,25685.0,39.0543,39.0723,39.0362,39.0362,25685.0
2016-07-18 11:50:00,43.3,43.33,43.27,43.32,68120.0,39.0362,39.0633,39.0092,39.0543,68120.0
2016-07-18 11:55:00,43.31,43.33,43.28,43.3,57660.0,39.0453,39.0633,39.0182,39.0362,57660.0
2016-07-18 12:00:00,43.3,43.31,43.28,43.31,17287.0,39.0362,39.0453,39.0182,39.0453,17287.0
2016-07-18 12:05:00,43.3,43.31,43.27,43.29,29414.0,39.0362,39.0453,39.0092,39.0272,29414.0
2016-07-18 12:10:00,43.29,43.32,43.28,43.31,24175.0,39.0272,39.0543,39.0182,39.0453,24175.0
2016-07-18 12:15:00,43.32,43.32,43.25,43.26,55939.0,39.0543,39.0543,38.9912,39.0002,55939.0
2016-07-18 12:20:00,43.27,43.29,43.26,43.29,24442.0,39.0092,39.0272,39.0002,39.0272,24442.0
2016-07-18 12:25:00,43.28,43.3,43.28,43.3,18765.0,39.0182,39.0362,39.0182,39.0362,18765.0
2016-07-18 12:30:00,43.29,43.3,43.26,43.27,20159.0,39.0272,39.0362,39.0002,39.0092,20159.0
2016-07-18 12:35:00,43.27,43.3,43.26,43.27,31891.0,39.0092,39.0362,39.0002,39.0092,31891.0
2016-07-18 12:40:00,43.27,43.29,43.26,43.28,10812.0,39.0092,39.0272,39.0002,39.0182,10812.0
2016-07-18 12:45:00,43.29,43.3,43.27,43.3,28830.0,39.0272,39.0362,39.0092,39.0362,28830.0
2016-07-18 12:50:00,43.29,43.29,43.25,43.28,27822.0,39.0272,39.0272,38.9912,39.0182,27822.0
2016-07-18 12:55:00,43.28,43.28,43.25,43.26,13673.0,39.0182,39.0182,38.9912,39.0002,13673.0
2016-07-18 13:00:00,43.26,43.31,43.25,43.31,34591.0,39.0002,39.0453,38.9912,39.0453,34591.0
2016-07-18 13:05:00,43.3,43.31,43.26,43.27,19544.0,39.0362,39.0453,39.0002,39.0092,19544.0
2016-07-18 13:10:00,43.27,43.27,43.23,43.25,13752.0,39.0092,39.0092,38.9731,38.9912,13752.0
2016-07-18 13:15:00,43.24,43.26,43.22,43.23,32146.0,38.9822,39.0002,38.9641,38.9731,32146.0
2016-07-18 13:20:00,43.23,43.28,43.23,43.28,21607.0,38.9731,39.0182,38.9731,39.0182,21607.0
2016-07-18 13:25:00,43.27,43.32,43.27,43.32,14551.0,39.0092,39.0543,39.0092,39.0543,14551.0
2016-07-18 13:30:00,43.31,43.33,43.3,43.33,17251.0,39.0453,39.0633,39.0362,39.0633,17251.0
2016-07-18 13:35:00,43.33,43.34,43.32,43.33,29393.0,39.0633,39.0723,39.0543,39.0633,29393.0
2016-07-18 13:40:00,43.33,43.35,43.31,43.34,22472.0,39.0633,39.0813,39.0453,39.0723,22472.0
2016-07-18 13:45:00,43.34,43.34,43.29,43.31,32929.0,39.0723,39.0723,39.0272,39.0453,32929.0
2016-07-18 13:50:00,43.3,43.33,43.29,43.31,41917.0,39.0362,39.0633,39.0272,39.0453,41917.0
2016-07-18 13:55:00,43.31,43.33,43.29,43.33,27716.0,39.0453,39.0633,39.0272,39.0633,27716.0
2016-07-18 14:00:00,43.33,43.35,43.32,43.35,16489.0,39.0633,39.0813,39.0543,39.0813,16489.0
2016-07-18 14:05:00,43.34,43.37,43.34,43.36,30897.0,39.0723,39.0993,39.0723,39.0903,30897.0
2016-07-18 14:10:00,43.36,43.37,43.35,43.37,22281.0,39.0903,39.0993,39.0813,39.0993,22281.0
2016-07-18 14:15:00,43.36,43.37,43.3,43.32,47704.0,39.0903,39.0993,39.0362,39.0543,47704.0
2016-07-18 14:20:00,43.31,43.34,43.29,43.34,35700.0,39.0453,39.0723,39.0272,39.0723,35700.0
2016-07-18 14:25:00,43.34,43.36,43.32,43.34,32845.0,39.0723,39.0903,39.0543,39.0723,32845.0
2016-07-18 14:30:00,43.34,43.35,43.32,43.34,21557.0,39.0723,39.0813,39.0543,39.0723,21557.0
2016-07-18 14:35:00,43.34,43.35,43.32,43.34,39659.0,39.0723,39.0813,39.0543,39.0723,39659.0
2016-07-18 14:40:00,43.34,43.35,43.32,43.33,25578.0,39.0723,39.0813,39.0543,39.0633,25578.0
2016-07-18 14:45:00,43.33,43.35,43.32,43.34,29182.0,39.0633,39.0813,39.0543,39.0723,29182.0
2016-07-18 14:50:00,43.34,43.35,43.32,43.33,23247.0,39.0723,39.0813,39.0543,39.0633,23247.0
2016-07-18 14:55:00,43.32,43.34,43.31,43.34,45096.0,39.0543,39.0723,39.0453,39.0723,45096.0
2016-07-18 15:00:00,43.33,43.34,43.31,43.34,32124.0,39.0633,39.0723,39.0453,39.0723,32124.0
2016-07-18 15:05:00,43.34,43.34,43.3,43.32,35194.0,39.0723,39.0723,39.0362,39.0543,35194.0
2016-07-18 15:10:00,43.32,43.33,43.3,43.32,40034.0,39.0543,39.0633,39.0362,39.0543,40034.0
2016-07-18 15:15:00,43.32,43.33,43.3,43.31,45336.0,39.0543,39.0633,39.0362,39.0453,45336.0
2016-07-18 15:20:00,43.32,43.32,43.27,43.28,61295.0,39.0543,39.0543,39.0092,39.0182,61295.0
2016-07-18 15:25:00,43.29,43.3,43.26,43.29,114307.0,39.0272,39.0362,39.0002,39.0272,114307.0
2016-07-18 15:30:00,43.3,43.3,43.23,43.23,49238.0,39.0362,39.0362,38.9731,38.9731,49238.0
2016-07-18 15:35:00,43.23,43.24,43.12,43.13,138444.0,38.9731,38.9822,38.874,38.883,138444.0
2016-07-18 15:40:00,43.13,43.17,43.12,43.16,125912.0,38.883,38.919,38.874,38.91,125912.0
2016-07-18 15:45:00,43.16,43.19,43.15,43.18,100525.0,38.91,38.9371,38.901,38.9281,100525.0
2016-07-18 15:50:00,43.17,43.19,43.15,43.18,85124.0,38.919,38.9371,38.901,38.9281,85124.0
2016-07-18 15:55:00,43.18,43.19,43.15,43.18,152373.0,38.9281,38.9371,38.901,38.9281,152373.0
2016-07-19 09:30:00,42.88,43.07,42.57,42.8,125071.0,38.6576,38.8289,38.3781,38.5855,125071.0
2016-07-19 09:35:00,42.81,42.98,42.77,42.94,92361.0,38.5945,38.7478,38.5584,38.7117,92361.0
2016-07-19 09:40:00,42.92,43.17,42.87,43.15,150212.0,38.6937,38.919,38.6486,38.901,150212.0
2016-07-19 09:45:00,43.14,43.16,42.68,42.7,148900.0,38.892,38.91,38.4773,38.4953,148900.0
2016-07-19 09:50:00,42.69,42.83,42.63,42.82,100978.0,38.4863,38.6125,38.4322,38.6035,100978.0
2016-07-19 09:55:00,42.81,42.95,42.78,42.94,161989.0,38.5945,38.7207,38.5674,38.7117,161989.0
2016-07-19 10:00:00,42.94,42.97,42.82,42.84,46678.0,38.7117,38.7387,38.6035,38.6215,46678.0
2016-07-19 10:05:00,42.84,42.89,42.83,42.87,36838.0,38.6215,38.6666,38.6125,38.6486,36838.0
2016-07-19 10:10:00,42.87,42.96,42.87,42.94,38986.0,38.6486,38.7297,38.6486,38.7117,38986.0
2016-07-19 10:15:00,42.93,42.97,42.89,42.9,36898.0,38.7027,38.7387,38.6666,38.6756,36898.0
2016-07-19 10:20:00,42.9,42.91,42.72,42.76,35995.0,38.6756,38.6846,38.5134,38.5494,35995.0
2016-07-19 10:25:00,42.75,42.84,42.75,42.78,31855.0,38.5404,38.6215,38.5404,38.5674,31855.0
2016-07-19 10:30:00,42.79,42.85,42.77,42.85,29017.0,38.5765,38.6306,38.5584,38.6306,29017.0
2016-07-19 10:35:00,42.86,42.88,42.8,42.85,49302.0,38.6396,38.6576,38.5855,38.6306,49302.0
2016-07-19 10:40:00,42.85,42.93,42.8,42.93,34450.0,38.6306,38.7027,38.5855,38.7027,34450.0
2016-07-19 10:45:00,42.93,42.93,42.87,42.92,44227.0,38.7027,38.7027,38.6486,38.6937,44227.0
2016-07-19 10:50:00,42.93,42.98,42.91,42.94,32408.0,38.7027,38.7478,38.6846,38.7117,32408.0
2016-07-19 10:55:00,42.95,42.97,42.94,42.97,33128.0,38.7207,38.7387,38.7117,38.7387,33128.0
2016-07-19 11:00:00,42.96,43.0,42.95,42.98,44107.0,38.7297,38.7658,38.7207,38.7478,44107.0
2016-07-19 11:05:00,42.98,43.02,42.97,42.97,44315.0,38.7478,38.7838,38.7387,38.7387,44315.0
2016-07-19 11:10:00,42.98,42.98,42.9,42.95,44840.0,38.7478,38.7478,38.6756,38.7207,44840.0
2016-07-19 11:15:00,42.96,42.96,42.91,42.94,46607.0,38.7297,38.7297,38.6846,38.7117,46607.0
2016-07-19 11:20:00,42.93,42.97,42.9,42.92,42481.0,38.7027,38.7387,38.6756,38.6937,42481.0
2016-07-19 11:25:00,42.93,43.0,42.92,42.95,34330.0,38.7027,38.7658,38.6937,38.7207,34330.0
2016-07-19 11:30:00,42.95,43.0,42.93,42.96,34275.0,38.7207,38.7658,38.7027,38.7297,34275.0
2016-07-19 11:35:00,42.96,43.04,42.95,42.99,30663.0,38.7297,38.8018,38.7207,38.7568,30663.0
2016-07-19 11:40:00,42.99,43.06,42.96,42.96,30488.0,38.7568,38.8199,38.7297,38.7297,30488.0
2016-07-19 11:45:00,42.97,42.98,42.87,42.9,30611.0,38.7387,38.7478,38.6486,38.6756,30611.0
2016-07-19 11:50:00,42.89,42.92,42.86,42.92,22283.0,38.6666,38.6937,38.6396,38.6937,22283.0
2016-07-19 11:55:00,42.91,42.93,42.87,42.89,26434.0,38.6846,38.7027,38.6486,38.6666,26434.0
2016-07-19 12:00:00,42.89,42.99,42.88,42.94,37182.0,38.6666,38.7568,38.6576,38.7117,37182.0
2016-07-19 12:05:00,42.95,42.96,42.84,42.85,23046.0,38.7207,38.7297,38.6215,38.6306,23046.0
2016-07-19 12:10:00,42.85,42.88,42.81,42.87,32565.0,38.6306,38.6576,38.5945,38.6486,32565.0
2016-07-19 12:15:00,42.87,42.89,42.83,42.87,29219.0,38.6486,38.6666,38.6125,38.6486,29219.0
2016-07-19 12:20:00,42.87,42.88,42.83,42.84,45454.0,38.6486,38.6576,38.6125,38.6215,45454.0
2016-07-19 12:25:00,42.83,42.86,42.78,42.78,22881.0,38.6125,38.6396,38.5674,38.5674,22881.0
2016-07-19 12:30:00,42.79,42.8,42.76,42.79,36546.0,38.5765,38.5855,38.5494,38.5765,36546.0
2016-07-19 12:35:00,42.79,42.8,42.76,42.79,39962.0,38.5765,38.5855,38.5494,38.5765,39962.0
2016-07-19 12:40:00,42.79,42.8,42.75,42.78,41001.0,38.5765,38.5855,38.5404,38.5674,41001.0
2016-07-19 12:45:00,42.79,42.8,42.73,42.74,36048.0,38.5765,38.5855,38.5224,38.5314,36048.0
2016-07-19 12:50:00,42.75,42.82,42.73,42.81,43741.0,38.5404,38.6035,38.5224,38.5945,43741.0
2016-07-19 12:55:00,42.81,42.84,42.8,42.8,29269.0,38.5945,38.6215,38.5855,38.5855,29269.0
2016-07-19 13:00:00,42.8,42.83,42.78,42.79,28302.0,38.5855,38.6125,38.5674,38.5765,28302.0
2016-07-19 13:05:00,42.8,42.81,42.76,42.8,68159.0,38.5855,38.5945,38.5494,38.5855,68159.0
2016-07-19 13:10:00,42.8,42.8,42.75,42.75,52497.0,38.5855,38.5855,38.5404,38.5404,52497.0
2016-07-19 13:15:00,42.75,42.78,42.71,42.77,50555.0,38.5404,38.5674,38.5043,38.5584,50555.0
2016-07-19 13:20:00,42.77,42.77,42.71,42.71,41692.0,38.5584,38.5584,38.5043,38.5043,41692.0
2016-07-19 13:25:00,42.71,42.73,42.69,42.7,30880.0,38.5043,38.5224,38.4863,38.4953,30880.0
2016-07-19 13:30:00,42.7,42.79,42.7,42.73,48564.0,38.4953,38.5765,38.4953,38.5224,48564.0
2016-07-19 13:35:00,42.73,42.77,42.71,42.76,50722.0,38.5224,38.5584,38.5043,38.5494,50722.0
2016-07-19 13:40:00,42.75,42.77,42.69,42.72,23164.0,38.5404,38.5584,38.4863,38.5134,23164.0
2016-07-19 13:45:00,42.72,42.73,42.69,42.71,25293.0,38.5134,38.5224,38.4863,38.5043,25293.0
2016-07-19 13:50:00,42.71,42.73,42.66,42.73,35103.0,38.5043,38.5224,38.4593,38.5224,35103.0
2016-07-19 13:55:00,42.74,42.76,42.71,42.75,36742.0,38.5314,38.5494,38.5043,38.5404,36742.0
2016-07-19 14:00:00,42.76,42.8,42.73,42.8,34811.0,38.5494,38.5855,38.5224,38.5855,34811.0
2016-07-19 14:05:00,42.8,42.82,42.79,42.8,28489.0,38.5855,38.6035,38.5765,38.5855,28489.0
2016-07-19 14:10:00,42.8,42.84,42.8,42.83,22761.0,38.5855,38.6215,38.5855,38.6125,22761.0
2016-07-19 14:15:00,42.83,42.84,42.82,42.83,31030.0,38.6125,38.6215,38.6035,38.6125,31030.0
2016-07-19 14:20:00,42.82,42.84,42.79,42.82,33197.0,38.6035,38.6215,38.5765,38.6035,33197.0
2016-07-19 14:25:00,42.83,42.84,42.8,42.8,40990.0,38.6125,38.6215,38.5855,38.5855,40990.0
2016-07-19 14:30:00,42.79,42.91,42.79,42.84,434014.0,38.5765,38.6846,38.5765,38.6215,434014.0
2016-07-19 14:35:00,42.84,42.87,42.82,42.84,56823.0,38.6215,38.6486,38.6035,38.6215,56823.0
2016-07-19 14:40:00,42.83,42.87,42.83,42.85,48201.0,38.6125,38.6486,38.6125,38.6306,48201.0
2016-07-19 14:45:00,42.85,42.85,42.83,42.84,33702.0,38.6306,38.6306,38.6125,38.6215,33702.0
2016-07-19 14:50:00,42.84,42.85,42.82,42.84,30583.0,38.6215,38.6306,38.6035,38.6215,30583.0
2016-07-19 14:55:00,42.85,42.86,42.78,42.78,64716.0,38.6306,38.6396,38.5674,38.5674,64716.0
2016-07-19 15:00:00,42.79,42.81,42.74,42.75,165895.0,38.5765,38.5945,38.5314,38.5404,165895.0
2016-07-19 15:05:00,42.76,42.78,42.73,42.75,81207.0,38.5494,38.5674,38.5224,38.5404,81207.0
2016-07-19 15:10:00,42.75,42.76,42.73,42.74,48116.0,38.5404,38.5494,38.5224,38.5314,48116.0
2016-07-19 15:15:00,42.73,42.75,42.73,42.74,64374.0,38.5224,38.5404,38.5224,38.5314,64374.0
2016-07-19 15:20:00,42.75,42.77,42.74,42.77,51510.0,38.5404,38.5584,38.5314,38.5584,51510.0
2016-07-19 15:25:00,42.76,42.78,42.71,42.77,89307.0,38.5494,38.5674,38.5043,38.5584,89307.0
2016-07-19 15:30:00,42.77,42.78,42.7,42.74,94318.0,38.5584,38.5674,38.4953,38.5314,94318.0
2016-07-19 15:35:00,42.75,42.76,42.69,42.7,90533.0,38.5404,38.5494,38.4863,38.4953,90533.0
2016-07-19 15:40:00,42.7,42.71,42.69,42.71,80305.0,38.4953,38.5043,38.4863,38.5043,80305.0
2016-07-19 15:45:00,42.7,42.78,42.69,42.73,132811.0,38.4953,38.5674,38.4863,38.5224,132811.0
2016-07-19 15:50:00,42.73,42.78,42.71,42.71,184238.0,38.5224,38.5674,38.5043,38.5043,184238.0
2016-07-19 15:55:00,42.72,42.73,42.69,42.72,422631.0,38.5134,38.5224,38.4863,38.5134,422631.0
2016-07-20 09:30:00,43.02,43.03,42.65,42.77,144604.0,38.7838,38.7928,38.4502,38.5584,144604.0
2016-07-20 09:35:00,42.76,42.8,42.45,42.53,87473.0,38.5494,38.5855,38.2699,38.3421,87473.0
2016-07-20 09:40:00,42.54,42.62,42.31,42.35,119823.0,38.3511,38.4232,38.1437,38.1798,119823.0
2016-07-20 09:45:00,42.35,42.48,42.32,42.47,125271.0,38.1798,38.297,38.1527,38.288,125271.0
2016-07-20 09:50:00,42.48,42.62,42.47,42.59,78807.0,38.297,38.4232,38.288,38.3962,78807.0
2016-07-20 09:55:00,42.6,42.73,42.54,42.67,88556.0,38.4052,38.5224,38.3511,38.4683,88556.0
2016-07-20 10:00:00,42.66,42.73,42.59,42.69,58944.0,38.4593,38.5224,38.3962,38.4863,58944.0
2016-07-20 10:05:00,42.69,42.71,42.64,42.71,62928.0,38.4863,38.5043,38.4412,38.5043,62928.0
2016-07-20 10:10:00,42.71,42.74,42.61,42.62,84612.0,38.5043,38.5314,38.4142,38.4232,84612.0
2016-07-20 10:15:00,42.62,42.73,42.61,42.7,65557.0,38.4232,38.5224,38.4142,38.4953,65557.0
2016-07-20 10:20:00,42.7,42.75,42.65,42.75,61127.0,38.4953,38.5404,38.4502,38.5404,61127.0
2016-07-20 10:25:00,42.75,42.76,42.7,42.72,59855.0,38.5404,38.5494,38.4953,38.5134,59855.0
2016-07-20 10:30:00,42.71,42.89,42.71,42.76,195445.0,38.5043,38.6666,38.5043,38.5494,195445.0
2016-07-20 10:35:00,42.77,42.82,42.74,42.79,63019.0,38.5584,38.6035,38.5314,38.5765,63019.0
2016-07-20 10:40:00,42.79,42.8,42.73,42.76,89692.0,38.5765,38.5855,38.5224,38.5494,89692.0
2016-07-20 10:45:00,42.77,42.78,42.68,42.69,122425.0,38.5584,38.5674,38.4773,38.4863,122425.0
2016-07-20 10:50:00,42.68,42.7,42.63,42.63,49650.0,38.4773,38.4953,38.4322,38.4322,49650.0
2016-07-20 10:55:00,42.63,42.68,42.56,42.66,61920.0,38.4322,38.4773,38.3691,38.4593,61920.0
2016-07-20 11:00:00,42.66,42.77,42.65,42.77,57361.0,38.4593,38.5584,38.4502,38.5584,57361.0
2016-07-20 11:05:00,42.77,42.84,42.75,42.77,93413.0,38.5584,38.6215,38.5404,38.5584,93413.0
2016-07-20 11:10:00,42.77,42.79,42.7,42.71,50110.0,38.5584,38.5765,38.4953,38.5043,50110.0
2016-07-20 11:15:00,42.71,42.73,42.61,42.62,47775.0,38.5043,38.5224,38.4142,38.4232,47775.0
2016-07-20 11:20:00,42.62,42.7,42.6,42.66,58170.0,38.4232,38.4953,38.4052,38.4593,58170.0
2016-07-20 11:25:00,42.66,42.69,42.61,42.63,62528.0,38.4593,38.4863,38.4142,38.4322,62528.0
2016-07-20 11:30:00,42.63,42.66,42.57,42.58,58260.0,38.4322,38.4593,38.3781,38.3871,58260.0
2016-07-20 11:35:00,42.58,42.6,42.55,42.56,57725.0,38.3871,38.4052,38.3601,38.3691,57725.0
2016-07-20 11:40:00,42.56,42.69,42.55,42.68,46198.0,38.3691,38.4863,38.3601,38.4773,46198.0
2016-07-20 11:45:00,42.68,42.74,42.67,42.68,52578.0,38.4773,38.5314,38.4683,38.4773,52578.0
2016-07-20 11:50:00,42.68,42.7,42.64,42.66,32325.0,38.4773,38.4953,38.4412,38.4593,32325.0
2016-07-20 11:55:00,42.66,42.69,42.59,42.65,40686.0,38.4593,38.4863,38.3962,38.4502,40686.0
2016-07-20 12:00:00,42.64,42.65,42.6,42.64,54037.0,38.4412,38.4502,38.4052,38.4412,54037.0
2016-07-20 12:05:00,42.64,42.67,42.63,42.65,53509.0,38.4412,38.4683,38.4322,38.4502,53509.0
2016-07-20 12:10:00,42.65,42.67,42.62,42.66,69100.0,38.4502,38.4683,38.4232,38.4593,69100.0
2016-07-20 12:15:00,42.65,42.66,42.61,42.64,36685.0,38.4502,38.4593,38.4142,38.4412,36685.0
2016-07-20 12:20:00,42.65,42.66,42.62,42.64,31009.0,38.4502,38.4593,38.4232,38.4412,31009.0
2016-07-20 12:25:00,42.64,42.65,42.61,42.61,29496.0,38.4412,38.4502,38.4142,38.4142,29496.0
2016-07-20 12:30:00,42.62,42.65,42.61,42.65,26230.0,38.4232,38.4502,38.4142,38.4502,26230.0
2016-07-20 12:35:00,42.65,42.68,42.63,42.64,67557.0,38.4502,38.4773,38.4322,38.4412,67557.0
2016-07-20 12:40:00,42.64,42.64,42.56,42.57,54662.0,38.4412,38.4412,38.3691,38.3781,54662.0
2016-07-20 12:45:00,42.56,42.58,42.54,42.58,26699.0,38.3691,38.3871,38.3511,38.3871,26699.0
2016-07-20 12:50:00,42.58,42.59,42.56,42.57,31711.0,38.3871,38.3962,38.3691,38.3781,31711.0
2016-07-20 12:55:00,42.57,42.63,42.56,42.63,15396.0,38.3781,38.4322,38.3691,38.4322,15396.0
2016-07-20 13:00:00,42.63,42.66,42.62,42.63,56240.0,38.4322,38.4593,38.4232,38.4322,56240.0
2016-07-20 13:05:00,42.63,42.63,42.57,42.59,46559.0,38.4322,38.4322,38.3781,38.3962,46559.0
2016-07-20 13:10:00,42.59,42.63,42.58,42.61,37369.0,38.3962,38.4322,38.3871,38.4142,37369.0
2016-07-20 13:15:00,42.61,42.64,42.59,42.63,49767.0,38.4142,38.4412,38.3962,38.4322,49767.0
2016-07-20 13:20:00,42.63,42.65,42.59,42.64,57212.0,38.4322,38.4502,38.3962,38.4412,57212.0
2016-07-20 13:25:00,42.63,42.64,42.58,42.61,80689.0,38.4322,38.4412,38.3871,38.4142,80689.0
2016-07-20 13:30:00,42.61,42.61,42.58,42.59,41532.0,38.4142,38.4142,38.3871,38.3962,41532.0
2016-07-20 13:35:00,42.59,42.61,42.54,42.55,59474.0,38.3962,38.4142,38.3511,38.3601,59474.0
2016-07-20 13:40:00,42.55,42.56,42.45,42.5,128391.0,38.3601,38.3691,38.2699,38.315,128391.0
2016-07-20 13:45:00,42.51,42.56,42.51,42.54,33525.0,38.324,38.3691,38.324,38.3511,33525.0
2016-07-20 13:50:00,42.54,42.54,42.5,42.51,52731.0,38.3511,38.3511,38.315,38.324,52731.0
2016-07-20 13:55:00,42.51,42.51,42.44,42.5,80179.0,38.324,38.324,38.2609,38.315,80179.0
2016-07-20 14:00:00,42.5,42.51,42.45,42.5,75700.0,38.315,38.324,38.2699,38.315,75700.0
2016-07-20 14:05:00,42.5,42.5,42.48,42.5,58354.0,38.315,38.315,38.297,38.315,58354.0
2016-07-20 14:10:00,42.5,42.5,42.49,42.5,48108.0,38.315,38.315,38.306,38.315,48108.0
2016-07-20 14:15:00,42.5,42.5,42.45,42.48,62141.0,38.315,38.315,38.2699,38.297,62141.0
2016-07-20 14:20:00,42.48,42.5,42.3,42.31,123438.0,38.297,38.315,38.1347,38.1437,123438.0
2016-07-20 14:25:00,42.32,42.36,42.28,42.33,113606.0,38.1527,38.1888,38.1167,38.1618,113606.0
2016-07-20 14:30:00,42.33,42.34,42.31,42.34,124104.0,38.1618,38.1708,38.1437,38.1708,124104.0
2016-07-20 14:35:00,42.34,42.34,41.96,42.0,248006.0,38.1708,38.1708,37.8282,37.8643,248006.0
2016-07-20 14:40:00,42.0,42.05,41.94,42.0,195219.0,37.8643,37.9093,37.8102,37.8643,195219.0
2016-07-20 14:45:00,42.0,42.24,41.99,42.22,179143.0,37.8643,38.0806,37.8552,38.0626,179143.0
2016-07-20 14:50:00,42.23,42.28,42.18,42.24,65714.0,38.0716,38.1167,38.0265,38.0806,65714.0
2016-07-20 14:55:00,42.24,42.26,42.19,42.19,99811.0,38.0806,38.0987,38.0355,38.0355,99811.0
2016-07-20 15:00:00,42.19,42.25,42.16,42.23,59026.0,38.0355,38.0896,38.0085,38.0716,59026.0
2016-07-20 15:05:00,42.23,42.24,42.18,42.21,93305.0,38.0716,38.0806,38.0265,38.0536,93305.0
2016-07-20 15:10:00,42.2,42.26,42.17,42.23,74370.0,38.0446,38.0987,38.0175,38.0716,74370.0
2016-07-20 15:15:00,42.23,42.24,42.18,42.19,94535.0,38.0716,38.0806,38.0265,38.0355,94535.0
2016-07-20 15:20:00,42.18,42.2,42.14,42.18,91836.0,38.0265,38.0446,37.9905,38.0265,91836.0
2016-07-20 15:25:00,42.18,42.19,42.11,42.14,188048.0,38.0265,38.0355,37.9634,37.9905,188048.0
2016-07-20 15:30:00,42.14,42.15,42.13,42.14,123471.0,37.9905,37.9995,37.9815,37.9905,123471.0
2016-07-20 15:35:00,42.14,42.14,42.03,42.09,336748.0,37.9905,37.9905,37.8913,37.9454,336748.0
2016-07-20 15:40:00,42.09,42.13,42.09,42.1,187589.0,37.9454,37.9815,37.9454,37.9544,187589.0
2016-07-20 15:45:00,42.1,42.11,42.06,42.07,203254.0,37.9544,37.9634,37.9183,37.9274,203254.0
2016-07-20 15:50:00,42.08,42.13,42.07,42.09,340605.0,37.9364,37.9815,37.9274,37.9454,340605.0
2016-07-20 15:55:00,42.09,42.09,41.96,42.02,886988.0,37.9454,37.9454,37.8282,37.8823,886988.0
2016-07-21 09:30:00,39.08,39.27,37.68,37.86,1787908.0,35.2318,35.4031,33.9696,34.1319,1787908.0
2016-07-21 09:35:00,37.83,38.08,37.45,37.5,1719303.0,34.1049,34.3303,33.7623,33.8074,1719303.0
2016-07-21 09:40:00,37.49,38.08,37.27,38.01,1259624.0,33.7984,34.3303,33.6,34.2671,1259624.0
2016-07-21 09:45:00,38.02,38.02,37.69,37.87,992836.0,34.2762,34.2762,33.9787,34.1409,992836.0
2016-07-21 09:50:00,37.88,38.14,37.86,38.08,903393.0,34.15,34.3843,34.1319,34.3303,903393.0
2016-07-21 09:55:00,38.08,38.24,38.0,38.02,795822.0,34.3303,34.4745,34.2581,34.2762,795822.0
2016-07-21 10:00:00,38.01,38.32,38.01,38.26,818709.0,34.2671,34.5466,34.2671,34.4925,818709.0
2016-07-21 10:05:00,38.26,38.27,38.08,38.2,571888.0,34.4925,34.5015,34.3303,34.4384,571888.0
2016-07-21 10:10:00,38.19,38.31,38.19,38.25,693732.0,34.4294,34.5376,34.4294,34.4835,693732.0
2016-07-21 10:15:00,38.25,38.36,38.24,38.27,803708.0,34.4835,34.5827,34.4745,34.5015,803708.0
2016-07-21 10:20:00,38.26,38.31,38.2,38.25,564142.0,34.4925,34.5376,34.4384,34.4835,564142.0
2016-07-21 10:25:00,38.26,38.34,38.13,38.29,338589.0,34.4925,34.5647,34.3753,34.5196,338589.0
2016-07-21 10:30:00,38.29,38.36,38.28,38.34,341683.0,34.5196,34.5827,34.5106,34.5647,341683.0
2016-07-21 10:35:00,38.34,38.38,38.24,38.25,442298.0,34.5647,34.6007,34.4745,34.4835,442298.0
2016-07-21 10:40:00,38.24,38.27,38.17,38.26,300457.0,34.4745,34.5015,34.4114,34.4925,300457.0
2016-07-21 10:45:00,38.26,38.47,38.24,38.38,414032.0,34.4925,34.6819,34.4745,34.6007,414032.0
2016-07-21 10:50:00,38.38,38.41,38.25,38.27,310173.0,34.6007,34.6278,34.4835,34.5015,310173.0
2016-07-21 10:55:00,38.27,38.38,38.24,38.38,214671.0,34.5015,34.6007,34.4745,34.6007,214671.0
2016-07-21 11:00:00,38.39,38.41,38.33,38.33,196402.0,34.6097,34.6278,34.5556,34.5556,196402.0
2016-07-21 11:05:00,38.33,38.39,38.32,38.36,183877.0,34.5556,34.6097,34.5466,34.5827,183877.0
2016-07-21 11:10:00,38.37,38.39,38.33,38.38,252059.0,34.5917,34.6097,34.5556,34.6007,252059.0
2016-07-21 11:15:00,38.38,38.41,38.35,38.41,241791.0,34.6007,34.6278,34.5737,34.6278,241791.0
2016-07-21 11:20:00,38.41,38.42,38.36,38.39,225334.0,34.6278,34.6368,34.5827,34.6097,225334.0
2016-07-21 11:25:00,38.4,38.42,38.37,38.39,182353.0,34.6187,34.6368,34.5917,34.6097,182353.0
2016-07-21 11:30:00,38.39,38.4,38.17,38.19,419183.0,34.6097,34.6187,34.4114,34.4294,419183.0
2016-07-21 11:35:00,38.2,38.43,38.19,38.41,205926.0,34.4384,34.6458,34.4294,34.6278,205926.0
2016-07-21 11:40:00,38.41,38.43,38.35,38.39,159453.0,34.6278,34.6458,34.5737,34.6097,159453.0
2016-07-21 11:45:00,38.39,38.4,38.27,38.33,426879.0,34.6097,34.6187,34.5015,34.5556,426879.0
2016-07-21 11:50:00,38.33,38.34,38.25,38.28,198381.0,34.5556,34.5647,34.4835,34.5106,198381.0
2016-07-21 11:55:00,38.28,38.32,38.22,38.24,167243.0,34.5106,34.5466,34.4565,34.4745,167243.0
2016-07-21 12:00:00,38.24,38.31,38.23,38.3,137608.0,34.4745,34.5376,34.4655,34.5286,137608.0
2016-07-21 12:05:00,38.29,38.31,38.28,38.29,105093.0,34.5196,34.5376,34.5106,34.5196,105093.0
2016-07-21 12:10:00,38.29,38.31,38.28,38.3,112965.0,34.5196,34.5376,34.5106,34.5286,112965.0
2016-07-21 12:15:00,38.3,38.38,38.29,38.37,132259.0,34.5286,34.6007,34.5196,34.5917,132259.0
2016-07-21 12:20:00,38.36,38.4,38.34,38.39,110640.0,34.5827,34.6187,34.5647,34.6097,110640.0
2016-07-21 12:25:00,38.39,38.41,38.34,38.34,156027.0,34.6097,34.6278,34.5647,34.5647,156027.0
2016-07-21 12:30:00,38.34,38.41,38.33,38.37,97896.0,34.5647,34.6278,34.5556,34.5917,97896.0
2016-07-21 12:35:00,38.36,38.41,38.35,38.36,112872.0,34.5827,34.6278,34.5737,34.5827,112872.0
2016-07-21 12:40:00,38.36,38.37,38.25,38.26,171835.0,34.5827,34.5917,34.4835,34.4925,171835.0
2016-07-21 12:45:00,38.26,38.34,38.26,38.3,147065.0,34.4925,34.5647,34.4925,34.5286,147065.0
2016-07-21 12:50:00,38.3,38.31,38.18,38.22,379175.0,34.5286,34.5376,34.4204,34.4565,379175.0
2016-07-21 12:55:00,38.22,38.26,38.18,38.24,148711.0,34.4565,34.4925,34.4204,34.4745,148711.0
2016-07-21 13:00:00,38.24,38.3,38.23,38.27,102852.0,34.4745,34.5286,34.4655,34.5015,102852.0
2016-07-21 13:05:00,38.26,38.28,38.24,38.25,202036.0,34.4925,34.5106,34.4745,34.4835,202036.0
2016-07-21 13:10:00,38.25,38.25,38.22,38.24,181057.0,34.4835,34.4835,34.4565,34.4745,181057.0
2016-07-21 13:15:00,38.25,38.25,38.05,38.05,348599.0,34.4835,34.4835,34.3032,34.3032,348599.0
2016-07-21 13:20:00,38.05,38.1,37.87,37.87,644215.0,34.3032,34.3483,34.1409,34.1409,644215.0
2016-07-21 13:25:00,37.87,37.93,37.71,37.87,572017.0,34.1409,34.195,33.9967,34.1409,572017.0
2016-07-21 13:30:00,37.88,38.01,37.87,37.9,301667.0,34.15,34.2671,34.1409,34.168,301667.0
2016-07-21 13:35:00,37.9,37.91,37.59,37.62,500713.0,34.168,34.177,33.8885,33.9156,500713.0
2016-07-21 13:40:00,37.61,37.79,37.51,37.74,402299.0,33.9065,34.0688,33.8164,34.0237,402299.0
2016-07-21 13:45:00,37.75,37.85,37.56,37.58,514566.0,34.0328,34.1229,33.8615,33.8795,514566.0
2016-07-21 13:50:00,37.58,37.66,37.53,37.56,275723.0,33.8795,33.9516,33.8344,33.8615,275723.0
2016-07-21 13:55:00,37.57,37.61,37.53,37.56,245237.0,33.8705,33.9065,33.8344,33.8615,245237.0
2016-07-21 14:00:00,37.57,37.6,37.51,37.55,324447.0,33.8705,33.8975,33.8164,33.8524,324447.0
2016-07-21 14:05:00,37.55,37.56,37.51,37.53,209131.0,33.8524,33.8615,33.8164,33.8344,209131.0
2016-07-21 14:10:00,37.52,37.56,37.49,37.52,597797.0,33.8254,33.8615,33.7984,33.8254,597797.0
2016-07-21 14:15:00,37.52,37.53,37.22,37.24,954032.0,33.8254,33.8344,33.5549,33.573,954032.0
2016-07-21 14:20:00,37.24,37.42,37.24,37.41,465772.0,33.573,33.7352,33.573,33.7262,465772.0
2016-07-21 14:25:00,37.41,37.45,37.33,37.43,350814.0,33.7262,33.7623,33.6541,33.7443,350814.0
2016-07-21 14:30:00,37.43,37.43,37.34,37.36,213356.0,33.7443,33.7443,33.6631,33.6812,213356.0
2016-07-21 14:35:00,37.36,37.49,37.35,37.35,327460.0,33.6812,33.7984,33.6721,33.6721,327460.0
2016-07-21 14:40:00,37.35,37.41,37.35,37.39,238130.0,33.6721,33.7262,33.6721,33.7082,238130.0
2016-07-21 14:45:00,37.39,37.41,37.38,37.4,171912.0,33.7082,33.7262,33.6992,33.7172,171912.0
2016-07-21 14:50:00,37.4,37.41,37.32,37.4,261009.0,33.7172,33.7262,33.6451,33.7172,261009.0
2016-07-21 14:55:00,37.4,37.41,37.38,37.39,169272.0,33.7172,33.7262,33.6992,33.7082,169272.0
2016-07-21 15:00:00,37.39,37.41,37.34,37.36,270728.0,33.7082,33.7262,33.6631,33.6812,270728.0
2016-07-21 15:05:00,37.37,37.4,37.33,37.4,233683.0,33.6902,33.7172,33.6541,33.7172,233683.0
2016-07-21 15:10:00,37.4,37.45,37.28,37.43,423476.0,33.7172,33.7623,33.609,33.7443,423476.0
2016-07-21 15:15:00,37.43,37.46,37.4,37.45,189494.0,33.7443,33.7713,33.7172,33.7623,189494.0
2016-07-21 15:20:00,37.45,37.47,37.3,37.31,413840.0,33.7623,33.7803,33.6271,33.6361,413840.0
2016-07-21 15:25:00,37.3,37.39,37.26,37.39,372766.0,33.6271,33.7082,33.591,33.7082,372766.0
2016-07-21 15:30:00,37.38,37.4,37.32,37.37,330268.0,33.6992,33.7172,33.6451,33.6902,330268.0
2016-07-21 15:35:00,37.37,37.38,37.33,37.34,256358.0,33.6902,33.6992,33.6541,33.6631,256358.0
2016-07-21 15:40:00,37.33,37.36,37.31,37.36,282875.0,33.6541,33.6812,33.6361,33.6812,282875.0
2016-07-21 15:45:00,37.36,37.37,37.31,37.32,503608.0,33.6812,33.6902,33.6361,33.6451,503608.0
2016-07-21 15:50:00,37.32,37.38,37.28,37.35,924059.0,33.6451,33.6992,33.609,33.6721,924059.0
2016-07-21 15:55:00,37.34,37.39,37.3,37.32,1104662.0,33.6631,33.7082,33.6271,33.6451,1104662.0
2016-07-22 09:30:00,37.91,37.92,37.53,37.65,775806.0,34.177,34.186,33.8344,33.9426,775806.0
2016-07-22 09:35:00,37.64,37.7,37.25,37.25,574320.0,33.9336,33.9877,33.582,33.582,574320.0
2016-07-22 09:40:00,37.25,37.26,37.01,37.08,650277.0,33.582,33.591,33.3656,33.4287,650277.0
2016-07-22 09:45:00,37.08,37.29,37.06,37.24,412765.0,33.4287,33.618,33.4107,33.573,412765.0
2016-07-22 09:50:00,37.23,37.5,37.23,37.37,565564.0,33.564,33.8074,33.564,33.6902,565564.0
2016-07-22 09:55:00,37.37,37.52,37.28,37.47,509385.0,33.6902,33.8254,33.609,33.7803,509385.0
2016-07-22 10:00:00,37.47,37.59,37.41,37.42,372608.0,33.7803,33.8885,33.7262,33.7352,372608.0
2016-07-22 10:05:00,37.43,37.43,37.26,37.28,488893.0,33.7443,33.7443,33.591,33.609,488893.0
2016-07-22 10:10:00,37.28,37.49,37.24,37.34,587850.0,33.609,33.7984,33.573,33.6631,587850.0
2016-07-22 10:15:00,37.34,37.34,37.14,37.2,422371.0,33.6631,33.6631,33.4828,33.5369,422371.0
2016-07-22 10:20:00,37.2,37.25,37.15,37.25,207378.0,33.5369,33.582,33.4918,33.582,207378.0
2016-07-22 10:25:00,37.25,37.32,37.2,37.24,208055.0,33.582,33.6451,33.5369,33.573,208055.0
2016-07-22 10:30:00,37.24,37.25,37.18,37.19,176226.0,33.573,33.582,33.5189,33.5279,176226.0
2016-07-22 10:35:00,37.18,37.21,37.12,37.2,242739.0,33.5189,33.5459,33.4648,33.5369,242739.0
2016-07-22 10:40:00,37.21,37.3,37.18,37.3,155413.0,33.5459,33.6271,33.5189,33.6271,155413.0
2016-07-22 10:45:00,37.3,37.37,37.26,37.32,177238.0,33.6271,33.6902,33.591,33.6451,177238.0
2016-07-22 10:50:00,37.33,37.33,37.18,37.2,139486.0,33.6541,33.6541,33.5189,33.5369,139486.0
2016-07-22 10:55:00,37.2,37.29,37.2,37.25,150332.0,33.5369,33.618,33.5369,33.582,150332.0
2016-07-22 11:00:00,37.26,37.28,37.18,37.18,173895.0,33.591,33.609,33.5189,33.5189,173895.0
2016-07-22 11:05:00,37.18,37.22,37.14,37.17,150445.0,33.5189,33.5549,33.4828,33.5099,150445.0
2016-07-22 11:10:00,37.17,37.18,37.12,37.15,188102.0,33.5099,33.5189,33.4648,33.4918,188102.0
2016-07-22 11:15:00,37.14,37.18,37.12,37.12,86365.0,33.4828,33.5189,33.4648,33.4648,86365.0
2016-07-22 11:20:00,37.13,37.22,37.12,37.18,105682.0,33.4738,33.5549,33.4648,33.5189,105682.0
2016-07-22 11:25:00,37.18,37.21,37.12,37.15,83997.0,33.5189,33.5459,33.4648,33.4918,83997.0
2016-07-22 11:30:00,37.15,37.19,37.14,37.15,67700.0,33.4918,33.5279,33.4828,33.4918,67700.0
2016-07-22 11:35:00,37.16,37.18,37.14,37.16,61308.0,33.5008,33.5189,33.4828,33.5008,61308.0
2016-07-22 11:40:00,37.16,37.19,37.14,37.17,214661.0,33.5008,33.5279,33.4828,33.5099,214661.0
2016-07-22 11:45:00,37.16,37.2,37.15,37.17,89006.0,33.5008,33.5369,33.4918,33.5099,89006.0
2016-07-22 11:50:00,37.17,37.2,37.15,37.19,89766.0,33.5099,33.5369,33.4918,33.5279,89766.0
2016-07-22 11:55:00,37.19,37.25,37.15,37.19,211466.0,33.5279,33.582,33.4918,33.5279,211466.0
2016-07-22 12:00:00,37.2,37.22,37.16,37.16,71014.0,33.5369,33.5549,33.5008,33.5008,71014.0
2016-07-22 12:05:00,37.16,37.18,37.14,37.15,103321.0,33.5008,33.5189,33.4828,33.4918,103321.0
2016-07-22 12:10:00,37.15,37.15,37.11,37.13,138737.0,33.4918,33.4918,33.4558,33.4738,138737.0
2016-07-22 12:15:00,37.14,37.17,37.12,37.14,100744.0,33.4828,33.5099,33.4648,33.4828,100744.0
2016-07-22 12:20:00,37.13,37.15,37.12,37.13,98473.0,33.4738,33.4918,33.4648,33.4738,98473.0
2016-07-22 12:25:00,37.13,37.16,37.11,37.14,90676.0,33.4738,33.5008,33.4558,33.4828,90676.0
2016-07-22 12:30:00,37.15,37.19,37.13,37.17,107905.0,33.4918,33.5279,33.4738,33.5099,107905.0
2016-07-22 12:35:00,37.17,37.2,37.15,37.17,106908.0,33.5099,33.5369,33.4918,33.5099,106908.0
2016-07-22 12:40:00,37.18,37.19,37.15,37.19,72296.0,33.5189,33.5279,33.4918,33.5279,72296.0
2016-07-22 12:45:00,37.19,37.24,37.18,37.22,113214.0,33.5279,33.573,33.5189,33.5549,113214.0
2016-07-22 12:50:00,37.22,37.32,37.21,37.3,171599.0,33.5549,33.6451,33.5459,33.6271,171599.0
2016-07-22 12:55:00,37.3,37.33,37.29,37.3,123497.0,33.6271,33.6541,33.618,33.6271,123497.0
2016-07-22 13:00:00,37.31,37.36,37.31,37.31,88962.0,33.6361,33.6812,33.6361,33.6361,88962.0
2016-07-22 13:05:00,37.31,37.41,37.27,37.4,222037.0,33.6361,33.7262,33.6,33.7172,222037.0
2016-07-22 13:10:00,37.39,37.41,37.39,37.4,63747.0,33.7082,33.7262,33.7082,33.7172,63747.0
2016-07-22 13:15:00,37.4,37.43,37.37,37.38,109803.0,33.7172,33.7443,33.6902,33.6992,109803.0
2016-07-22 13:20:00,37.38,37.38,37.3,37.3,105670.0,33.6992,33.6992,33.6271,33.6271,105670.0
2016-07-22 13:25:00,37.3,37.35,37.3,37.32,108469.0,33.6271,33.6721,33.6271,33.6451,108469.0
2016-07-22 13:30:00,37.32,37.38,37.32,37.35,104244.0,33.6451,33.6992,33.6451,33.6721,104244.0
2016-07-22 13:35:00,37.35,37.36,37.31,37.35,169354.0,33.6721,33.6812,33.6361,33.6721,169354.0
2016-07-22 13:40:00,37.35,37.37,37.34,37.37,69585.0,33.6721,33.6902,33.6631,33.6902,69585.0
2016-07-22 13:45:00,37.37,37.45,37.36,37.45,133182.0,33.6902,33.7623,33.6812,33.7623,133182.0
2016-07-22 13:50:00,37.45,37.45,37.41,37.42,59719.0,33.7623,33.7623,33.7262,33.7352,59719.0
2016-07-22 13:55:00,37.42,37.66,37.41,37.57,446652.0,33.7352,33.9516,33.7262,33.8705,446652.0
2016-07-22 14:00:00,37.57,37.71,37.56,37.69,245150.0,33.8705,33.9967,33.8615,33.9787,245150.0
2016-07-22 14:05:00,37.69,37.74,37.69,37.7,152362.0,33.9787,34.0237,33.9787,33.9877,152362.0
2016-07-22 14:10:00,37.7,37.75,37.68,37.75,195900.0,33.9877,34.0328,33.9696,34.0328,195900.0
2016-07-22 14:15:00,37.74,37.75,37.71,37.75,99471.0,34.0237,34.0328,33.9967,34.0328,99471.0
2016-07-22 14:20:00,37.75,37.82,37.74,37.8,226670.0,34.0328,34.0959,34.0237,34.0778,226670.0
2016-07-22 14:25:00,37.8,37.85,37.8,37.84,110645.0,34.0778,34.1229,34.0778,34.1139,110645.0
2016-07-22 14:30:00,37.84,37.85,37.81,37.81,169677.0,34.1139,34.1229,34.0868,34.0868,169677.0
2016-07-22 14:35:00,37.81,37.82,37.72,37.78,288632.0,34.0868,34.0959,34.0057,34.0598,288632.0
2016-07-22 14:40:00,37.78,37.82,37.76,37.82,90489.0,34.0598,34.0959,34.0418,34.0959,90489.0
2016-07-22 14:45:00,37.81,37.85,37.8,37.83,132708.0,34.0868,34.1229,34.0778,34.1049,132708.0
2016-07-22 14:50:00,37.83,38.03,37.81,38.01,401342.0,34.1049,34.2852,34.0868,34.2671,401342.0
2016-07-22 14:55:00,38.01,38.02,37.93,37.99,307454.0,34.2671,34.2762,34.195,34.2491,307454.0
2016-07-22 15:00:00,38.0,38.0,37.91,37.95,181118.0,34.2581,34.2581,34.177,34.2131,181118.0
2016-07-22 15:05:00,37.95,37.97,37.9,37.91,159152.0,34.2131,34.2311,34.168,34.177,159152.0
2016-07-22 15:10:00,37.91,37.91,37.81,37.82,218107.0,34.177,34.177,34.0868,34.0959,218107.0
2016-07-22 15:15:00,37.81,37.89,37.79,37.87,254232.0,34.0868,34.159,34.0688,34.1409,254232.0
2016-07-22 15:20:00,37.87,37.92,37.84,37.87,130573.0,34.1409,34.186,34.1139,34.1409,130573.0
2016-07-22 15:25:00,37.87,38.05,37.86,38.0,260980.0,34.1409,34.3032,34.1319,34.2581,260980.0
2016-07-22 15:30:00,38.0,38.0,37.9,37.9,221914.0,34.2581,34.2581,34.168,34.168,221914.0
2016-07-22 15:35:00,37.9,37.91,37.84,37.86,210943.0,34.168,34.177,34.1139,34.1319,210943.0
2016-07-22 15:40:00,37.87,37.87,37.83,37.83,240434.0,34.1409,34.1409,34.1049,34.1049,240434.0
2016-07-22 15:45:00,37.84,37.86,37.78,37.8,367553.0,34.1139,34.1319,34.0598,34.0778,367553.0
2016-07-22 15:50:00,37.81,37.89,37.8,37.81,377131.0,34.0868,34.159,34.0778,34.0868,377131.0
2016-07-22 15:55:00,37.8,37.84,37.76,37.81,729839.0,34.0778,34.1139,34.0418,34.0868,729839.0
2016-07-25 09:30:00,37.84,38.0,37.61,37.67,323039.0,34.1139,34.2581,33.9065,33.9606,323039.0
2016-07-25 09:35:00,37.66,37.66,37.4,37.45,256589.0,33.9516,33.9516,33.7172,33.7623,256589.0
2016-07-25 09:40:00,37.45,37.45,37.13,37.14,303419.0,33.7623,33.7623,33.4738,33.4828,303419.0
2016-07-25 09:45:00,37.13,37.32,37.1,37.26,326889.0,33.4738,33.6451,33.4468,33.591,326889.0
2016-07-25 09:50:00,37.26,37.3,37.15,37.27,313755.0,33.591,33.6271,33.4918,33.6,313755.0
2016-07-25 09:55:00,37.27,37.36,37.27,37.34,132766.0,33.6,33.6812,33.6,33.6631,132766.0
2016-07-25 10:00:00,37.33,37.34,37.19,37.21,245206.0,33.6541,33.6631,33.5279,33.5459,245206.0
2016-07-25 10:05:00,37.22,37.29,37.18,37.23,186516.0,33.5549,33.618,33.5189,33.564,186516.0
2016-07-25 10:10:00,37.23,37.23,37.08,37.15,185223.0,33.564,33.564,33.4287,33.4918,185223.0
2016-07-25 10:15:00,37.16,37.2,37.11,37.15,174670.0,33.5008,33.5369,33.4558,33.4918,174670.0
2016-07-25 10:20:00,37.16,37.17,37.06,37.16,194776.0,33.5008,33.5099,33.4107,33.5008,194776.0
2016-07-25 10:25:00,37.16,37.21,37.12,37.2,148383.0,33.5008,33.5459,33.4648,33.5369,148383.0
2016-07-25 10:30:00,37.2,37.21,37.13,37.16,191403.0,33.5369,33.5459,33.4738,33.5008,191403.0
2016-07-25 10:35:00,37.16,37.25,37.16,37.22,154745.0,33.5008,33.582,33.5008,33.5549,154745.0
2016-07-25 10:40:00,37.21,37.26,37.08,37.1,274172.0,33.5459,33.591,33.4287,33.4468,274172.0
2016-07-25 10:45:00,37.1,37.17,37.09,37.15,108571.0,33.4468,33.5099,33.4377,33.4918,108571.0
2016-07-25 10:50:00,37.15,37.2,37.14,37.19,97140.0,33.4918,33.5369,33.4828,33.5279,97140.0
2016-07-25 10:55:00,37.19,37.2,37.08,37.11,128538.0,33.5279,33.5369,33.4287,33.4558,128538.0
2016-07-25 11:00:00,37.11,37.13,37.07,37.07,76794.0,33.4558,33.4738,33.4197,33.4197,76794.0
2016-07-25 11:05:00,37.08,37.13,37.02,37.03,120558.0,33.4287,33.4738,33.3746,33.3837,120558.0
2016-07-25 11:10:00,37.04,37.14,37.02,37.14,114263.0,33.3927,33.4828,33.3746,33.4828,114263.0
2016-07-25 11:15:00,37.14,37.16,37.07,37.09,70389.0,33.4828,33.5008,33.4197,33.4377,70389.0
2016-07-25 11:20:00,37.08,37.09,37.04,37.07,72288.0,33.4287,33.4377,33.3927,33.4197,72288.0
2016-07-25 11:25:00,37.07,37.17,37.06,37.13,143343.0,33.4197,33.5099,33.4107,33.4738,143343.0
2016-07-25 11:30:00,37.12,37.17,37.11,37.16,113429.0,33.4648,33.5099,33.4558,33.5008,113429.0
2016-07-25 11:35:00,37.15,37.17,37.1,37.14,98045.0,33.4918,33.5099,33.4468,33.4828,98045.0
2016-07-25 11:40:00,37.14,37.22,37.14,37.18,109013.0,33.4828,33.5549,33.4828,33.5189,109013.0
2016-07-25 11:45:00,37.17,37.2,37.12,37.16,84825.0,33.5099,33.5369,33.4648,33.5008,84825.0
2016-07-25 11:50:00,37.16,37.18,37.1,37.14,117351.0,33.5008,33.5189,33.4468,33.4828,117351.0
2016-07-25 11:55:00,37.14,37.16,37.12,37.14,74760.0,33.4828,33.5008,33.4648,33.4828,74760.0
2016-07-25 12:00:00,37.13,37.19,37.13,37.13,88517.0,33.4738,33.5279,33.4738,33.4738,88517.0
2016-07-25 12:05:00,37.13,37.21,37.13,37.19,82892.0,33.4738,33.5459,33.4738,33.5279,82892.0
2016-07-25 12:10:00,37.18,37.2,37.14,37.19,71626.0,33.5189,33.5369,33.4828,33.5279,71626.0
2016-07-25 12:15:00,37.18,37.22,37.15,37.21,87885.0,33.5189,33.5549,33.4918,33.5459,87885.0
2016-07-25 12:20:00,37.21,37.26,37.16,37.18,137011.0,33.5459,33.591,33.5008,33.5189,137011.0
2016-07-25 12:25:00,37.17,37.22,37.17,37.21,60586.0,33.5099,33.5549,33.5099,33.5459,60586.0
2016-07-25 12:30:00,37.22,37.22,37.17,37.19,59029.0,33.5549,33.5549,33.5099,33.5279,59029.0
2016-07-25 12:35:00,37.19,37.22,37.15,37.17,157758.0,33.5279,33.5549,33.4918,33.5099,157758.0
2016-07-25 12:40:00,37.18,37.2,37.15,37.17,73849.0,33.5189,33.5369,33.4918,33.5099,73849.0
2016-07-25 12:45:00,37.18,37.27,37.17,37.27,128589.0,33.5189,33.6,33.5099,33.6,128589.0
2016-07-25 12:50:00,37.27,37.32,37.25,37.3,136810.0,33.6,33.6451,33.582,33.6271,136810.0
2016-07-25 12:55:00,37.3,37.3,37.21,37.23,94068.0,33.6271,33.6271,33.5459,33.564,94068.0
2016-07-25 13:00:00,37.23,37.25,37.17,37.22,123914.0,33.564,33.582,33.5099,33.5549,123914.0
2016-07-25 13:05:00,37.21,37.26,37.21,37.22,58389.0,33.5459,33.591,33.5459,33.5549,58389.0
2016-07-25 13:10:00,37.23,37.24,37.15,37.15,70211.0,33.564,33.573,33.4918,33.4918,70211.0
2016-07-25 13:15:00,37.15,37.24,37.15,37.22,72346.0,33.4918,33.573,33.4918,33.5549,72346.0
2016-07-25 13:20:00,37.23,37.3,37.22,37.29,89404.0,33.564,33.6271,33.5549,33.618,89404.0
2016-07-25 13:25:00,37.3,37.31,37.27,37.28,77960.0,33.6271,33.6361,33.6,33.609,77960.0
2016-07-25 13:30:00,37.28,37.28,37.25,37.28,42022.0,33.609,33.609,33.582,33.609,42022.0
2016-07-25 13:35:00,37.28,37.3,37.25,37.3,62824.0,33.609,33.6271,33.582,33.6271,62824.0
2016-07-25 13:40:00,37.29,37.31,37.27,37.28,78178.0,33.618,33.6361,33.6,33.609,78178.0
2016-07-25 13:45:00,37.28,37.31,37.28,37.28,73835.0,33.609,33.6361,33.609,33.609,73835.0
2016-07-25 13:50:00,37.29,37.31,37.29,37.3,56285.0,33.618,33.6361,33.618,33.6271,56285.0
2016-07-25 13:55:00,37.3,37.31,37.25,37.26,111377.0,33.6271,33.6361,33.582,33.591,111377.0
2016-07-25 14:00:00,37.25,37.27,37.21,37.25,85835.0,33.582,33.6,33.5459,33.582,85835.0
2016-07-25 14:05:00,37.25,37.25,37.2,37.23,98131.0,33.582,33.582,33.5369,33.564,98131.0
2016-07-25 14:10:00,37.22,37.23,37.15,37.2,138252.0,33.5549,33.564,33.4918,33.5369,138252.0
2016-07-25 14:15:00,37.2,37.25,37.2,37.25,110980.0,33.5369,33.582,33.5369,33.582,110980.0
2016-07-25 14:20:00,37.25,37.26,37.24,37.25,87337.0,33.582,33.591,33.573,33.582,87337.0
2016-07-25 14:25:00,37.25,37.25,37.21,37.21,48033.0,33.582,33.582,33.5459,33.5459,48033.0
2016-07-25 14:30:00,37.22,37.22,37.18,37.21,111243.0,33.5549,33.5549,33.5189,33.5459,111243.0
2016-07-25 14:35:00,37.22,37.26,37.21,37.26,90863.0,33.5549,33.591,33.5459,33.591,90863.0
2016-07-25 14:40:00,37.25,37.29,37.24,37.29,54265.0,33.582,33.618,33.573,33.618,54265.0
2016-07-25 14:45:00,37.29,37.29,37.26,37.27,62851.0,33.618,33.618,33.591,33.6,62851.0
2016-07-25 14:50:00,37.27,37.28,37.25,37.27,107658.0,33.6,33.609,33.582,33.6,107658.0
2016-07-25 14:55:00,37.27,37.27,37.23,37.24,93836.0,33.6,33.6,33.564,33.573,93836.0
2016-07-25 15:00:00,37.25,37.29,37.24,37.29,82314.0,33.582,33.618,33.573,33.618,82314.0
2016-07-25 15:05:00,37.29,37.31,37.27,37.28,128594.0,33.618,33.6361,33.6,33.609,128594.0
2016-07-25 15:10:00,37.29,37.31,37.27,37.29,87953.0,33.618,33.6361,33.6,33.618,87953.0
2016-07-25 15:15:00,37.3,37.35,37.29,37.33,123132.0,33.6271,33.6721,33.618,33.6541,123132.0
2016-07-25 15:20:00,37.33,37.34,37.27,37.34,97368.0,33.6541,33.6631,33.6,33.6631,97368.0
2016-07-25 15:25:00,37.34,37.35,37.32,37.34,120267.0,33.6631,33.6721,33.6451,33.6631,120267.0
2016-07-25 15:30:00,37.34,37.38,37.3,37.38,176727.0,33.6631,33.6992,33.6271,33.6992,176727.0
2016-07-25 15:35:00,37.38,37.44,37.36,37.43,218834.0,33.6992,33.7533,33.6812,33.7443,218834.0
2016-07-25 15:40:00,37.43,37.46,37.37,37.41,255603.0,33.7443,33.7713,33.6902,33.7262,255603.0
2016-07-25 15:45:00,37.4,37.43,37.4,37.41,170549.0,33.7172,33.7443,33.7172,33.7262,170549.0
2016-07-25 15:50:00,37.41,37.42,37.34,37.35,253543.0,33.7262,33.7352,33.6631,33.6721,253543.0
2016-07-25 15:55:00,37.36,37.36,37.29,37.35,607811.0,33.6812,33.6812,33.618,33.6721,607811.0
2016-07-26 09:30:00,37.81,37.89,37.61,37.78,445632.0,34.0868,34.159,33.9065,34.0598,445632.0
2016-07-26 09:35:00,37.79,37.99,37.74,37.98,320411.0,34.0688,34.2491,34.0237,34.2401,320411.0
2016-07-26 09:40:00,37.98,38.07,37.81,38.03,249352.0,34.2401,34.3212,34.0868,34.2852,249352.0
2016-07-26 09:45:00,38.02,38.04,37.86,37.9,139412.0,34.2762,34.2942,34.1319,34.168,139412.0
2016-07-26 09:50:00,37.91,37.91,37.75,37.79,227620.0,34.177,34.177,34.0328,34.0688,227620.0
2016-07-26 09:55:00,37.82,37.95,37.82,37.85,139190.0,34.0959,34.2131,34.0959,34.1229,139190.0
2016-07-26 10:00:00,37.84,37.92,37.64,37.71,273643.0,34.1139,34.186,33.9336,33.9967,273643.0
2016-07-26 10:05:00,37.71,37.87,37.71,37.81,82732.0,33.9967,34.1409,33.9967,34.0868,82732.0
2016-07-26 10:10:00,37.81,37.82,37.59,37.61,136033.0,34.0868,34.0959,33.8885,33.9065,136033.0
2016-07-26 10:15:00,37.61,37.78,37.6,37.76,71140.0,33.9065,34.0598,33.8975,34.0418,71140.0
2016-07-26 10:20:00,37.76,38.04,37.51,37.91,481984.0,34.0418,34.2942,33.8164,34.177,481984.0
2016-07-26 10:25:00,37.91,38.07,37.86,38.05,394105.0,34.177,34.3212,34.1319,34.3032,394105.0
2016-07-26 10:30:00,38.04,38.07,37.82,37.99,292303.0,34.2942,34.3212,34.0959,34.2491,292303.0
2016-07-26 10:35:00,37.99,38.0,37.91,37.97,159034.0,34.2491,34.2581,34.177,34.2311,159034.0
2016-07-26 10:40:00,37.97,38.02,37.93,37.96,181949.0,34.2311,34.2762,34.195,34.2221,181949.0
2016-07-26 10:45:00,37.97,37.99,37.93,37.94,77879.0,34.2311,34.2491,34.195,34.204,77879.0
2016-07-26 10:50:00,37.93,37.94,37.69,37.76,172650.0,34.195,34.204,33.9787,34.0418,172650.0
2016-07-26 10:55:00,37.75,37.85,37.69,37.78,127997.0,34.0328,34.1229,33.9787,34.0598,127997.0
2016-07-26 11:00:00,37.76,37.87,37.72,37.84,190458.0,34.0418,34.1409,34.0057,34.1139,190458.0
2016-07-26 11:05:00,37.84,37.86,37.76,37.77,85341.0,34.1139,34.1319,34.0418,34.0508,85341.0
2016-07-26 11:10:00,37.76,37.77,37.66,37.74,80827.0,34.0418,34.0508,33.9516,34.0237,80827.0
2016-07-26 11:15:00,37.74,37.8,37.7,37.71,101835.0,34.0237,34.0778,33.9877,33.9967,101835.0
2016-07-26 11:20:00,37.7,37.74,37.67,37.7,81792.0,33.9877,34.0237,33.9606,33.9877,81792.0
2016-07-26 11:25:00,37.69,37.73,37.66,37.71,61471.0,33.9787,34.0147,33.9516,33.9967,61471.0
2016-07-26 11:30:00,37.72,37.72,37.67,37.67,52205.0,34.0057,34.0057,33.9606,33.9606,52205.0
2016-07-26 11:35:00,37.68,37.72,37.62,37.66,67953.0,33.9696,34.0057,33.9156,33.9516,67953.0
2016-07-26 11:40:00,37.67,37.69,37.64,37.65,44810.0,33.9606,33.9787,33.9336,33.9426,44810.0
2016-07-26 11:45:00,37.66,37.71,37.64,37.69,34837.0,33.9516,33.9967,33.9336,33.9787,34837.0
2016-07-26 11:50:00,37.7,37.75,37.66,37.66,87792.0,33.9877,34.0328,33.9516,33.9516,87792.0
2016-07-26 11:55:00,37.66,37.74,37.66,37.71,86379.0,33.9516,34.0237,33.9516,33.9967,86379.0
2016-07-26 12:00:00,37.71,37.71,37.66,37.68,83690.0,33.9967,33.9967,33.9516,33.9696,83690.0
2016-07-26 12:05:00,37.68,37.71,37.67,37.69,42563.0,33.9696,33.9967,33.9606,33.9787,42563.0
2016-07-26 12:10:00,37.69,37.73,37.68,37.71,56422.0,33.9787,34.0147,33.9696,33.9967,56422.0
2016-07-26 12:15:00,37.7,37.76,37.7,37.75,53389.0,33.9877,34.0418,33.9877,34.0328,53389.0
2016-07-26 12:20:00,37.76,37.79,37.73,37.76,50597.0,34.0418,34.0688,34.0147,34.0418,50597.0
2016-07-26 12:25:00,37.77,37.81,37.76,37.8,86819.0,34.0508,34.0868,34.0418,34.0778,86819.0
2016-07-26 12:30:00,37.78,37.82,37.76,37.81,96856.0,34.0598,34.0959,34.0418,34.0868,96856.0
2016-07-26 12:35:00,37.81,37.88,37.8,37.87,68870.0,34.0868,34.15,34.0778,34.1409,68870.0
2016-07-26 12:40:00,37.88,37.88,37.82,37.83,127117.0,34.15,34.15,34.0959,34.1049,127117.0
2016-07-26 12:45:00,37.84,37.86,37.69,37.8,198768.0,34.1139,34.1319,33.9787,34.0778,198768.0
2016-07-26 12:50:00,37.8,37.84,37.8,37.82,49491.0,34.0778,34.1139,34.0778,34.0959,49491.0
2016-07-26 12:55:00,37.82,37.85,37.78,37.78,50058.0,34.0959,34.1229,34.0598,34.0598,50058.0
2016-07-26 13:00:00,37.78,37.82,37.76,37.82,112515.0,34.0598,34.0959,34.0418,34.0959,112515.0
2016-07-26 13:05:00,37.81,37.86,37.8,37.86,66331.0,34.0868,34.1319,34.0778,34.1319,66331.0
2016-07-26 13:10:00,37.85,37.86,37.82,37.83,37615.0,34.1229,34.1319,34.0959,34.1049,37615.0
2016-07-26 13:15:00,37.84,37.87,37.83,37.84,41858.0,34.1139,34.1409,34.1049,34.1139,41858.0
2016-07-26 13:20:00,37.84,37.85,37.81,37.83,70606.0,34.1139,34.1229,34.0868,34.1049,70606.0
2016-07-26 13:25:00,37.83,37.87,37.82,37.87,91076.0,34.1049,34.1409,34.0959,34.1409,91076.0
2016-07-26 13:30:00,37.86,37.86,37.83,37.85,60506.0,34.1319,34.1319,34.1049,34.1229,60506.0
2016-07-26 13:35:00,37.85,37.94,37.84,37.94,92394.0,34.1229,34.204,34.1139,34.204,92394.0
2016-07-26 13:40:00,37.94,37.95,37.93,37.94,44246.0,34.204,34.2131,34.195,34.204,44246.0
2016-07-26 13:45:00,37.94,37.98,37.92,37.95,53376.0,34.204,34.2401,34.186,34.2131,53376.0
2016-07-26 13:50:00,37.94,37.96,37.91,37.93,40601.0,34.204,34.2221,34.177,34.195,40601.0
2016-07-26 13:55:00,37.93,37.98,37.92,37.98,61219.0,34.195,34.2401,34.186,34.2401,61219.0
2016-07-26 14:00:00,37.97,37.99,37.94,37.99,68318.0,34.2311,34.2491,34.204,34.2491,68318.0
2016-07-26 14:05:00,37.99,38.03,37.97,38.0,150642.0,34.2491,34.2852,34.2311,34.2581,150642.0
2016-07-26 14:10:00,38.01,38.03,37.98,38.03,50749.0,34.2671,34.2852,34.2401,34.2852,50749.0
2016-07-26 14:15:00,38.02,38.06,38.01,38.05,93861.0,34.2762,34.3122,34.2671,34.3032,93861.0
2016-07-26 14:20:00,38.05,38.18,38.04,38.16,232859.0,34.3032,34.4204,34.2942,34.4024,232859.0
2016-07-26 14:25:00,38.17,38.2,38.12,38.17,124845.0,34.4114,34.4384,34.3663,34.4114,124845.0
2016-07-26 14:30:00,38.18,38.18,38.15,38.17,110923.0,34.4204,34.4204,34.3934,34.4114,110923.0
2016-07-26 14:35:00,38.16,38.17,38.12,38.13,82954.0,34.4024,34.4114,34.3663,34.3753,82954.0
2016-07-26 14:40:00,38.13,38.15,38.09,38.1,69469.0,34.3753,34.3934,34.3393,34.3483,69469.0
2016-07-26 14:45:00,38.11,38.12,38.02,38.03,94178.0,34.3573,34.3663,34.2762,34.2852,94178.0
2016-07-26 14:50:00,38.03,38.1,38.03,38.07,111382.0,34.2852,34.3483,34.2852,34.3212,111382.0
2016-07-26 14:55:00,38.08,38.13,38.07,38.12,64020.0,34.3303,34.3753,34.3212,34.3663,64020.0
2016-07-26 15:00:00,38.12,38.13,38.09,38.12,73951.0,34.3663,34.3753,34.3393,34.3663,73951.0
2016-07-26 15:05:00,38.12,38.17,38.11,38.17,137056.0,34.3663,34.4114,34.3573,34.4114,137056.0
2016-07-26 15:10:00,38.17,38.17,38.13,38.14,57867.0,34.4114,34.4114,34.3753,34.3843,57867.0
2016-07-26 15:15:00,38.14,38.17,38.1,38.1,124972.0,34.3843,34.4114,34.3483,34.3483,124972.0
2016-07-26 15:20:00,38.11,38.19,38.09,38.15,93375.0,34.3573,34.4294,34.3393,34.3934,93375.0
2016-07-26 15:25:00,38.16,38.18,38.14,38.16,76120.0,34.4024,34.4204,34.3843,34.4024,76120.0
2016-07-26 15:30:00,38.16,38.19,38.15,38.19,104727.0,34.4024,34.4294,34.3934,34.4294,104727.0
2016-07-26 15:35:00,38.19,38.23,38.17,38.23,145176.0,34.4294,34.4655,34.4114,34.4655,145176.0
2016-07-26 15:40:00,38.23,38.28,38.2,38.23,251108.0,34.4655,34.5106,34.4384,34.4655,251108.0
2016-07-26 15:45:00,38.23,38.3,38.22,38.25,159199.0,34.4655,34.5286,34.4565,34.4835,159199.0
2016-07-26 15:50:00,38.25,38.26,38.22,38.23,120344.0,34.4835,34.4925,34.4565,34.4655,120344.0
2016-07-26 15:55:00,38.23,38.28,38.2,38.28,442381.0,34.4655,34.5106,34.4384,34.5106,442381.0
2016-07-27 09:30:00,37.59,37.79,37.2,37.51,710120.0,33.8885,34.0688,33.5369,33.8164,710120.0
2016-07-27 09:35:00,37.49,37.74,37.46,37.66,258626.0,33.7984,34.0237,33.7713,33.9516,258626.0
2016-07-27 09:40:00,37.68,37.72,37.54,37.54,419359.0,33.9696,34.0057,33.8434,33.8434,419359.0
2016-07-27 09:45:00,37.54,37.61,37.47,37.53,289797.0,33.8434,33.9065,33.7803,33.8344,289797.0
2016-07-27 09:50:00,37.52,37.68,37.46,37.66,191132.0,33.8254,33.9696,33.7713,33.9516,191132.0
2016-07-27 09:55:00,37.66,37.74,37.65,37.71,142250.0,33.9516,34.0237,33.9426,33.9967,142250.0
2016-07-27 10:00:00,37.71,37.79,37.65,37.72,128797.0,33.9967,34.0688,33.9426,34.0057,128797.0
2016-07-27 10:05:00,37.71,37.74,37.64,37.66,96866.0,33.9967,34.0237,33.9336,33.9516,96866.0
2016-07-27 10:10:00,37.66,37.75,37.65,37.68,114173.0,33.9516,34.0328,33.9426,33.9696,114173.0
2016-07-27 10:15:00,37.68,37.73,37.65,37.7,69489.0,33.9696,34.0147,33.9426,33.9877,69489.0
2016-07-27 10:20:00,37.7,37.72,37.65,37.7,82396.0,33.9877,34.0057,33.9426,33.9877,82396.0
2016-07-27 10:25:00,37.7,37.73,37.66,37.66,111218.0,33.9877,34.0147,33.9516,33.9516,111218.0
2016-07-27 10:30:00,37.66,37.74,37.64,37.66,107748.0,33.9516,34.0237,33.9336,33.9516,107748.0
2016-07-27 10:35:00,37.66,37.7,37.65,37.66,74957.0,33.9516,33.9877,33.9426,33.9516,74957.0
2016-07-27 10:40:00,37.67,37.73,37.64,37.72,132581.0,33.9606,34.0147,33.9336,34.0057,132581.0
2016-07-27 10:45:00,37.72,37.72,37.64,37.68,81443.0,34.0057,34.0057,33.9336,33.9696,81443.0
2016-07-27 10:50:00,37.67,37.68,37.64,37.66,92360.0,33.9606,33.9696,33.9336,33.9516,92360.0
2016-07-27 10:55:00,37.66,37.69,37.64,37.66,64399.0,33.9516,33.9787,33.9336,33.9516,64399.0
2016-07-27 11:00:00,37.66,37.69,37.65,37.69,92757.0,33.9516,33.9787,33.9426,33.9787,92757.0
2016-07-27 11:05:00,37.69,37.7,37.66,37.66,66008.0,33.9787,33.9877,33.9516,33.9516,66008.0
2016-07-27 11:10:00,37.66,37.68,37.57,37.6,142378.0,33.9516,33.9696,33.8705,33.8975,142378.0
2016-07-27 11:15:00,37.6,37.63,37.56,37.58,111110.0,33.8975,33.9246,33.8615,33.8795,111110.0
2016-07-27 11:20:00,37.58,37.63,37.57,37.62,61529.0,33.8795,33.9246,33.8705,33.9156,61529.0
2016-07-27 11:25:00,37.62,37.68,37.62,37.64,53609.0,33.9156,33.9696,33.9156,33.9336,53609.0
2016-07-27 11:30:00,37.65,37.65,37.59,37.61,79641.0,33.9426,33.9426,33.8885,33.9065,79641.0
2016-07-27 11:35:00,37.61,37.62,37.57,37.58,47911.0,33.9065,33.9156,33.8705,33.8795,47911.0
2016-07-27 11:40:00,37.57,37.57,37.53,37.55,69472.0,33.8705,33.8705,33.8344,33.8524,69472.0
2016-07-27 11:45:00,37.55,37.6,37.53,37.59,43544.0,33.8524,33.8975,33.8344,33.8885,43544.0
2016-07-27 11:50:00,37.59,37.61,37.57,37.58,85123.0,33.8885,33.9065,33.8705,33.8795,85123.0
2016-07-27 11:55:00,37.58,37.6,37.53,37.58,109023.0,33.8795,33.8975,33.8344,33.8795,109023.0
2016-07-27 12:00:00,37.58,37.59,37.56,37.58,60836.0,33.8795,33.8885,33.8615,33.8795,60836.0
2016-07-27 12:05:00,37.58,37.6,37.53,37.55,75592.0,33.8795,33.8975,33.8344,33.8524,75592.0
2016-07-27 12:10:00,37.55,37.57,37.54,37.55,60433.0,33.8524,33.8705,33.8434,33.8524,60433.0
2016-07-27 12:15:00,37.55,37.56,37.52,37.54,41141.0,33.8524,33.8615,33.8254,33.8434,41141.0
2016-07-27 12:20:00,37.53,37.54,37.46,37.46,122551.0,33.8344,33.8434,33.7713,33.7713,122551.0
2016-07-27 12:25:00,37.46,37.46,37.43,37.43,132876.0,33.7713,33.7713,33.7443,33.7443,132876.0
2016-07-27 12:30:00,37.44,37.45,37.42,37.44,23050.0,33.7533,33.7623,33.7352,33.7533,23050.0
2016-07-27 12:35:00,37.44,37.49,37.43,37.49,83722.0,33.7533,33.7984,33.7443,33.7984,83722.0
2016-07-27 12:40:00,37.48,37.53,37.48,37.52,91253.0,33.7893,33.8344,33.7893,33.8254,91253.0
2016-07-27 12:45:00,37.52,37.53,37.5,37.51,40616.0,33.8254,33.8344,33.8074,33.8164,40616.0
2016-07-27 12:50:00,37.51,37.54,37.5,37.52,41524.0,33.8164,33.8434,33.8074,33.8254,41524.0
2016-07-27 12:55:00,37.52,37.55,37.51,37.55,40681.0,33.8254,33.8524,33.8164,33.8524,40681.0
2016-07-27 13:00:00,37.55,37.6,37.54,37.59,82586.0,33.8524,33.8975,33.8434,33.8885,82586.0
2016-07-27 13:05:00,37.6,37.66,37.59,37.65,67534.0,33.8975,33.9516,33.8885,33.9426,67534.0
2016-07-27 13:10:00,37.65,37.66,37.62,37.63,51687.0,33.9426,33.9516,33.9156,33.9246,51687.0
2016-07-27 13:15:00,37.63,37.67,37.62,37.65,37268.0,33.9246,33.9606,33.9156,33.9426,37268.0
2016-07-27 13:20:00,37.65,37.66,37.61,37.64,44973.0,33.9426,33.9516,33.9065,33.9336,44973.0
2016-07-27 13:25:00,37.63,37.68,37.63,37.66,37618.0,33.9246,33.9696,33.9246,33.9516,37618.0
2016-07-27 13:30:00,37.66,37.72,37.64,37.7,49289.0,33.9516,34.0057,33.9336,33.9877,49289.0
2016-07-27 13:35:00,37.7,37.73,37.69,37.7,43970.0,33.9877,34.0147,33.9787,33.9877,43970.0
2016-07-27 13:40:00,37.71,37.73,37.69,37.72,40778.0,33.9967,34.0147,33.9787,34.0057,40778.0
2016-07-27 13:45:00,37.71,37.75,37.7,37.73,55091.0,33.9967,34.0328,33.9877,34.0147,55091.0
2016-07-27 13:50:00,37.73,37.73,37.7,37.73,48192.0,34.0147,34.0147,33.9877,34.0147,48192.0
2016-07-27 13:55:00,37.73,37.75,37.71,37.73,55738.0,34.0147,34.0328,33.9967,34.0147,55738.0
2016-07-27 14:00:00,37.73,37.75,37.57,37.72,113739.0,34.0147,34.0328,33.8705,34.0057,113739.0
2016-07-27 14:05:00,37.71,37.72,37.61,37.7,83128.0,33.9967,34.0057,33.9065,33.9877,83128.0
2016-07-27 14:10:00,37.68,37.72,37.64,37.67,62642.0,33.9696,34.0057,33.9336,33.9606,62642.0
2016-07-27 14:15:00,37.67,37.77,37.66,37.72,97064.0,33.9606,34.0508,33.9516,34.0057,97064.0
2016-07-27 14:20:00,37.72,37.78,37.72,37.76,63871.0,34.0057,34.0598,34.0057,34.0418,63871.0
2016-07-27 14:25:00,37.77,37.77,37.71,37.71,43609.0,34.0508,34.0508,33.9967,33.9967,43609.0
2016-07-27 14:30:00,37.71,37.72,37.7,37.7,37103.0,33.9967,34.0057,33.9877,33.9877,37103.0
2016-07-27 14:35:00,37.71,37.72,37.64,37.67,58835.0,33.9967,34.0057,33.9336,33.9606,58835.0
2016-07-27 14:40:00,37.67,37.68,37.64,37.66,47911.0,33.9606,33.9696,33.9336,33.9516,47911.0
2016-07-27 14:45:00,37.66,37.69,37.65,37.68,37447.0,33.9516,33.9787,33.9426,33.9696,37447.0
2016-07-27 14:50:00,37.68,37.69,37.66,37.66,37798.0,33.9696,33.9787,33.9516,33.9516,37798.0
2016-07-27 14:55:00,37.67,37.69,37.65,37.65,64199.0,33.9606,33.9787,33.9426,33.9426,64199.0
2016-07-27 15:00:00,37.66,37.71,37.65,37.71,84444.0,33.9516,33.9967,33.9426,33.9967,84444.0
2016-07-27 15:05:00,37.71,37.73,37.69,37.71,73668.0,33.9967,34.0147,33.9787,33.9967,73668.0
2016-07-27 15:10:00,37.72,37.72,37.66,37.67,62698.0,34.0057,34.0057,33.9516,33.9606,62698.0
2016-07-27 15:15:00,37.67,37.7,37.64,37.66,84649.0,33.9606,33.9877,33.9336,33.9516,84649.0
2016-07-27 15:20:00,37.66,37.67,37.64,37.65,52878.0,33.9516,33.9606,33.9336,33.9426,52878.0
2016-07-27 15:25:00,37.64,37.65,37.58,37.62,92098.0,33.9336,33.9426,33.8795,33.9156,92098.0
2016-07-27 15:30:00,37.62,37.63,37.58,37.6,112024.0,33.9156,33.9246,33.8795,33.8975,112024.0
2016-07-27 15:35:00,37.6,37.65,37.59,37.63,97583.0,33.8975,33.9426,33.8885,33.9246,97583.0
2016-07-27 15:40:00,37.63,37.63,37.55,37.55,126488.0,33.9246,33.9246,33.8524,33.8524,126488.0
2016-07-27 15:45:00,37.55,37.56,37.47,37.48,224394.0,33.8524,33.8615,33.7803,33.7893,224394.0
2016-07-27 15:50:00,37.48,37.5,37.44,37.45,208243.0,33.7893,33.8074,33.7533,33.7623,208243.0
2016-07-27 15:55:00,37.45,37.48,37.42,37.48,488339.0,33.7623,33.7893,33.7352,33.7893,488339.0
2016-07-28 09:30:00,37.47,37.54,37.43,37.45,129282.0,33.7803,33.8434,33.7443,33.7623,129282.0
2016-07-28 09:35:00,37.45,37.49,37.35,37.44,154851.0,33.7623,33.7984,33.6721,33.7533,154851.0
2016-07-28 09:40:00,37.44,37.57,37.44,37.51,133866.0,33.7533,33.8705,33.7533,33.8164,133866.0
2016-07-28 09:45:00,37.51,37.59,37.49,37.54,110975.0,33.8164,33.8885,33.7984,33.8434,110975.0
2016-07-28 09:50:00,37.53,37.61,37.52,37.61,95361.0,33.8344,33.9065,33.8254,33.9065,95361.0
2016-07-28 09:55:00,37.61,37.64,37.54,37.55,124345.0,33.9065,33.9336,33.8434,33.8524,124345.0
2016-07-28 10:00:00,37.56,37.63,37.56,37.58,86377.0,33.8615,33.9246,33.8615,33.8795,86377.0
2016-07-28 10:05:00,37.59,37.6,37.47,37.47,106028.0,33.8885,33.8975,33.7803,33.7803,106028.0
2016-07-28 10:10:00,37.48,37.49,37.23,37.24,185630.0,33.7893,33.7984,33.564,33.573,185630.0
2016-07-28 10:15:00,37.24,37.27,37.14,37.2,205695.0,33.573,33.6,33.4828,33.5369,205695.0
2016-07-28 10:20:00,37.2,37.24,37.16,37.21,129610.0,33.5369,33.573,33.5008,33.5459,129610.0
2016-07-28 10:25:00,37.2,37.23,37.19,37.23,116408.0,33.5369,33.564,33.5279,33.564,116408.0
2016-07-28 10:30:00,37.23,37.24,37.17,37.2,171678.0,33.564,33.573,33.5099,33.5369,171678.0
2016-07-28 10:35:00,37.2,37.26,37.2,37.25,70733.0,33.5369,33.591,33.5369,33.582,70733.0
2016-07-28 10:40:00,37.26,37.34,37.21,37.34,249075.0,33.591,33.6631,33.5459,33.6631,249075.0
2016-07-28 10:45:00,37.34,37.38,37.29,37.35,83718.0,33.6631,33.6992,33.618,33.6721,83718.0
2016-07-28 10:50:00,37.35,37.36,37.31,37.33,56810.0,33.6721,33.6812,33.6361,33.6541,56810.0
2016-07-28 10:55:00,37.33,37.36,37.28,37.34,81545.0,33.6541,33.6812,33.609,33.6631,81545.0
2016-07-28 11:00:00,37.34,37.4,37.33,37.38,46464.0,33.6631,33.7172,33.6541,33.6992,46464.0
2016-07-28 11:05:00,37.39,37.42,37.37,37.4,44326.0,33.7082,33.7352,33.6902,33.7172,44326.0
2016-07-28 11:10:00,37.41,37.45,37.39,37.43,38451.0,33.7262,33.7623,33.7082,33.7443,38451.0
2016-07-28 11:15:00,37.43,37.46,37.41,37.42,41801.0,33.7443,33.7713,33.7262,33.7352,41801.0
2016-07-28 11:20:00,37.43,37.44,37.39,37.44,40764.0,33.7443,33.7533,33.7082,33.7533,40764.0
2016-07-28 11:25:00,37.43,37.45,37.37,37.37,41783.0,33.7443,33.7623,33.6902,33.6902,41783.0
2016-07-28 11:30:00,37.37,37.42,37.35,37.35,68062.0,33.6902,33.7352,33.6721,33.6721,68062.0
2016-07-28 11:35:00,37.34,37.43,37.33,37.42,34359.0,33.6631,33.7443,33.6541,33.7352,34359.0
2016-07-28 11:40:00,37.42,37.49,37.41,37.47,60828.0,33.7352,33.7984,33.7262,33.7803,60828.0
2016-07-28 11:45:00,37.47,37.54,37.45,37.5,60269.0,33.7803,33.8434,33.7623,33.8074,60269.0
2016-07-28 11:50:00,37.51,37.52,37.46,37.48,62941.0,33.8164,33.8254,33.7713,33.7893,62941.0
2016-07-28 11:55:00,37.47,37.48,37.42,37.44,36701.0,33.7803,33.7893,33.7352,33.7533,36701.0
2016-07-28 12:00:00,37.44,37.47,37.41,37.42,35966.0,33.7533,33.7803,33.7262,33.7352,35966.0
2016-07-28 12:05:00,37.43,37.49,37.42,37.49,33011.0,33.7443,33.7984,33.7352,33.7984,33011.0
2016-07-28 12:10:00,37.49,37.49,37.46,37.48,24191.0,33.7984,33.7984,33.7713,33.7893,24191.0
2016-07-28 12:15:00,37.49,37.5,37.46,37.47,25602.0,33.7984,33.8074,33.7713,33.7803,25602.0
2016-07-28 12:20:00,37.47,37.47,37.4,37.41,36492.0,33.7803,33.7803,33.7172,33.7262,36492.0
2016-07-28 12:25:00,37.42,37.45,37.41,37.43,26079.0,33.7352,33.7623,33.7262,33.7443,26079.0
2016-07-28 12:30:00,37.44,37.44,37.39,37.43,37459.0,33.7533,33.7533,33.7082,33.7443,37459.0
2016-07-28 12:35:00,37.42,37.42,37.38,37.39,41755.0,33.7352,33.7352,33.6992,33.7082,41755.0
2016-07-28 12:40:00,37.39,37.42,37.36,37.37,42410.0,33.7082,33.7352,33.6812,33.6902,42410.0
2016-07-28 12:45:00,37.37,37.37,37.35,37.36,16854.0,33.6902,33.6902,33.6721,33.6812,16854.0
2016-07-28 12:50:00,37.36,37.38,37.34,37.38,24877.0,33.6812,33.6992,33.6631,33.6992,24877.0
2016-07-28 12:55:00,37.37,37.39,37.37,37.38,35488.0,33.6902,33.7082,33.6902,33.6992,35488.0
2016-07-28 13:00:00,37.38,37.41,37.36,37.41,19775.0,33.6992,33.7262,33.6812,33.7262,19775.0
2016-07-28 13:05:00,37.41,37.46,37.4,37.45,20677.0,33.7262,33.7713,33.7172,33.7623,20677.0
2016-07-28 13:10:00,37.46,37.47,37.42,37.43,28151.0,33.7713,33.7803,33.7352,33.7443,28151.0
2016-07-28 13:15:00,37.42,37.43,37.4,37.41,16548.0,33.7352,33.7443,33.7172,33.7262,16548.0
2016-07-28 13:20:00,37.4,37.41,37.38,37.4,33977.0,33.7172,33.7262,33.6992,33.7172,33977.0
2016-07-28 13:25:00,37.41,37.44,37.38,37.43,46523.0,33.7262,33.7533,33.6992,33.7443,46523.0
2016-07-28 13:30:00,37.43,37.45,37.43,37.45,26912.0,33.7443,33.7623,33.7443,33.7623,26912.0
2016-07-28 13:35:00,37.45,37.47,37.43,37.46,33189.0,33.7623,33.7803,33.7443,33.7713,33189.0
2016-07-28 13:40:00,37.47,37.47,37.42,37.43,21721.0,33.7803,33.7803,33.7352,33.7443,21721.0
2016-07-28 13:45:00,37.43,37.48,37.43,37.48,19378.0,33.7443,33.7893,33.7443,33.7893,19378.0
2016-07-28 13:50:00,37.47,37.51,37.43,37.44,53255.0,33.7803,33.8164,33.7443,33.7533,53255.0
2016-07-28 13:55:00,37.45,37.53,37.44,37.52,42886.0,33.7623,33.8344,33.7533,33.8254,42886.0
2016-07-28 14:00:00,37.53,37.57,37.52,37.55,54925.0,33.8344,33.8705,33.8254,33.8524,54925.0
2016-07-28 14:05:00,37.55,37.56,37.52,37.52,51483.0,33.8524,33.8615,33.8254,33.8254,51483.0
2016-07-28 14:10:00,37.52,37.53,37.48,37.48,37888.0,33.8254,33.8344,33.7893,33.7893,37888.0
2016-07-28 14:15:00,37.49,37.49,37.45,37.45,61498.0,33.7984,33.7984,33.7623,33.7623,61498.0
2016-07-28 14:20:00,37.45,37.5,37.43,37.5,46520.0,33.7623,33.8074,33.7443,33.8074,46520.0
2016-07-28 14:25:00,37.5,37.5,37.47,37.48,32627.0,33.8074,33.8074,33.7803,33.7893,32627.0
2016-07-28 14:30:00,37.48,37.49,37.47,37.49,46464.0,33.7893,33.7984,33.7803,33.7984,46464.0
2016-07-28 14:35:00,37.48,37.49,37.46,37.47,39891.0,33.7893,33.7984,33.7713,33.7803,39891.0
2016-07-28 14:40:00,37.47,37.47,37.39,37.39,67667.0,33.7803,33.7803,33.7082,33.7082,67667.0
2016-07-28 14:45:00,37.39,37.41,37.36,37.36,51518.0,33.7082,33.7262,33.6812,33.6812,51518.0
2016-07-28 14:50:00,37.37,37.37,37.33,37.34,104458.0,33.6902,33.6902,33.6541,33.6631,104458.0
2016-07-28 14:55:00,37.34,37.35,37.31,37.32,41719.0,33.6631,33.6721,33.6361,33.6451,41719.0
2016-07-28 15:00:00,37.32,37.39,37.31,37.39,85001.0,33.6451,33.7082,33.6361,33.7082,85001.0
2016-07-28 15:05:00,37.39,37.43,37.36,37.37,188757.0,33.7082,33.7443,33.6812,33.6902,188757.0
2016-07-28 15:10:00,37.36,37.43,37.36,37.41,53389.0,33.6812,33.7443,33.6812,33.7262,53389.0
2016-07-28 15:15:00,37.41,37.42,37.4,37.42,44815.0,33.7262,33.7352,33.7172,33.7352,44815.0
2016-07-28 15:20:00,37.42,37.44,37.41,37.42,50469.0,33.7352,33.7533,33.7262,33.7352,50469.0
2016-07-28 15:25:00,37.41,37.45,37.41,37.44,43795.0,33.7262,33.7623,33.7262,33.7533,43795.0
2016-07-28 15:30:00,37.44,37.5,37.43,37.5,73622.0,33.7533,33.8074,33.7443,33.8074,73622.0
2016-07-28 15:35:00,37.5,37.52,37.46,37.5,152591.0,33.8074,33.8254,33.7713,33.8074,152591.0
2016-07-28 15:40:00,37.5,37.56,37.46,37.55,193587.0,33.8074,33.8615,33.7713,33.8524,193587.0
2016-07-28 15:45:00,37.55,37.58,37.54,37.57,143803.0,33.8524,33.8795,33.8434,33.8705,143803.0
2016-07-28 15:50:00,37.56,37.56,37.51,37.52,131894.0,33.8615,33.8615,33.8164,33.8254,131894.0
2016-07-28 15:55:00,37.51,37.52,37.45,37.45,377176.0,33.8164,33.8254,33.7623,33.7623,377176.0
2016-07-29 09:30:00,37.49,37.83,37.47,37.73,307084.0,33.7984,34.1049,33.7803,34.0147,307084.0
2016-07-29 09:35:00,37.72,37.88,37.72,37.8,111766.0,34.0057,34.15,34.0057,34.0778,111766.0
2016-07-29 09:40:00,37.8,37.8,37.74,37.8,57441.0,34.0778,34.0778,34.0237,34.0778,57441.0
2016-07-29 09:45:00,37.8,37.85,37.66,37.71,88309.0,34.0778,34.1229,33.9516,33.9967,88309.0
2016-07-29 09:50:00,37.71,37.84,37.62,37.81,122165.0,33.9967,34.1139,33.9156,34.0868,122165.0
2016-07-29 09:55:00,37.82,37.83,37.63,37.63,72389.0,34.0959,34.1049,33.9246,33.9246,72389.0
2016-07-29 10:00:00,37.63,37.7,37.57,37.63,104889.0,33.9246,33.9877,33.8705,33.9246,104889.0
2016-07-29 10:05:00,37.63,37.64,37.57,37.57,60100.0,33.9246,33.9336,33.8705,33.8705,60100.0
2016-07-29 10:10:00,37.56,37.58,37.47,37.57,65867.0,33.8615,33.8795,33.7803,33.8705,65867.0
2016-07-29 10:15:00,37.57,37.6,37.52,37.53,67940.0,33.8705,33.8975,33.8254,33.8344,67940.0
2016-07-29 10:20:00,37.53,37.61,37.53,37.57,75998.0,33.8344,33.9065,33.8344,33.8705,75998.0
2016-07-29 10:25:00,37.57,37.64,37.54,37.62,50796.0,33.8705,33.9336,33.8434,33.9156,50796.0
2016-07-29 10:30:00,37.61,37.61,37.56,37.57,27401.0,33.9065,33.9065,33.8615,33.8705,27401.0
2016-07-29 10:35:00,37.57,37.63,37.54,37.54,67244.0,33.8705,33.9246,33.8434,33.8434,67244.0
2016-07-29 10:40:00,37.54,37.58,37.5,37.57,92370.0,33.8434,33.8795,33.8074,33.8705,92370.0
2016-07-29 10:45:00,37.57,37.58,37.54,37.57,63982.0,33.8705,33.8795,33.8434,33.8705,63982.0
2016-07-29 10:50:00,37.58,37.59,37.47,37.51,88497.0,33.8795,33.8885,33.7803,33.8164,88497.0
2016-07-29 10:55:00,37.51,37.52,37.42,37.42,65611.0,33.8164,33.8254,33.7352,33.7352,65611.0
2016-07-29 11:00:00,37.42,37.45,37.38,37.41,140278.0,33.7352,33.7623,33.6992,33.7262,140278.0
2016-07-29 11:05:00,37.41,37.44,37.35,37.43,106621.0,33.7262,33.7533,33.6721,33.7443,106621.0
2016-07-29 11:10:00,37.43,37.52,37.39,37.43,108534.0,33.7443,33.8254,33.7082,33.7443,108534.0
2016-07-29 11:15:00,37.43,37.44,37.37,37.39,60882.0,33.7443,33.7533,33.6902,33.7082,60882.0
2016-07-29 11:20:00,37.39,37.42,37.37,37.37,67930.0,33.7082,33.7352,33.6902,33.6902,67930.0
2016-07-29 11:25:00,37.38,37.46,37.35,37.36,69576.0,33.6992,33.7713,33.6721,33.6812,69576.0
2016-07-29 11:30:00,37.36,37.42,37.33,37.4,173096.0,33.6812,33.7352,33.6541,33.7172,173096.0
2016-07-29 11:35:00,37.4,37.46,37.39,37.46,50250.0,33.7172,33.7713,33.7082,33.7713,50250.0
2016-07-29 11:40:00,37.45,37.46,37.41,37.42,46297.0,33.7623,33.7713,33.7262,33.7352,46297.0
2016-07-29 11:45:00,37.43,37.43,37.4,37.41,48089.0,33.7443,33.7443,33.7172,33.7262,48089.0
2016-07-29 11:50:00,37.41,37.42,37.38,37.38,82109.0,33.7262,33.7352,33.6992,33.6992,82109.0
2016-07-29 11:55:00,37.38,37.43,37.38,37.43,74063.0,33.6992,33.7443,33.6992,33.7443,74063.0
2016-07-29 12:00:00,37.43,37.44,37.39,37.42,39856.0,33.7443,33.7533,33.7082,33.7352,39856.0
2016-07-29 12:05:00,37.43,37.46,37.43,37.46,31324.0,33.7443,33.7713,33.7443,33.7713,31324.0
2016-07-29 12:10:00,37.46,37.51,37.45,37.5,32438.0,33.7713,33.8164,33.7623,33.8074,32438.0
2016-07-29 12:15:00,37.51,37.51,37.45,37.46,26203.0,33.8164,33.8164,33.7623,33.7713,26203.0
2016-07-29 12:20:00,37.46,37.47,37.46,37.46,14635.0,33.7713,33.7803,33.7713,33.7713,14635.0
2016-07-29 12:25:00,37.47,37.5,37.46,37.48,31486.0,33.7803,33.8074,33.7713,33.7893,31486.0
2016-07-29 12:30:00,37.47,37.49,37.45,37.45,34321.0,33.7803,33.7984,33.7623,33.7623,34321.0
2016-07-29 12:35:00,37.46,37.5,37.42,37.44,36235.0,33.7713,33.8074,33.7352,33.7533,36235.0
2016-07-29 12:40:00,37.43,37.43,37.35,37.37,36515.0,33.7443,33.7443,33.6721,33.6902,36515.0
2016-07-29 12:45:00,37.36,37.4,37.32,37.36,89861.0,33.6812,33.7172,33.6451,33.6812,89861.0
2016-07-29 12:50:00,37.35,37.37,37.33,37.36,51289.0,33.6721,33.6902,33.6541,33.6812,51289.0
2016-07-29 12:55:00,37.35,37.35,37.3,37.32,57643.0,33.6721,33.6721,33.6271,33.6451,57643.0
2016-07-29 13:00:00,37.32,37.33,37.29,37.31,23781.0,33.6451,33.6541,33.618,33.6361,23781.0
2016-07-29 13:05:00,37.3,37.31,37.26,37.28,55381.0,33.6271,33.6361,33.591,33.609,55381.0
2016-07-29 13:10:00,37.29,37.33,37.28,37.29,47188.0,33.618,33.6541,33.609,33.618,47188.0
2016-07-29 13:15:00,37.29,37.3,37.25,37.26,89404.0,33.618,33.6271,33.582,33.591,89404.0
2016-07-29 13:20:00,37.26,37.31,37.25,37.29,53771.0,33.591,33.6361,33.582,33.618,53771.0
2016-07-29 13:25:00,37.3,37.31,37.28,37.3,24252.0,33.6271,33.6361,33.609,33.6271,24252.0
2016-07-29 13:30:00,37.31,37.34,37.3,37.32,35368.0,33.6361,33.6631,33.6271,33.6451,35368.0
2016-07-29 13:35:00,37.33,37.33,37.27,37.28,62496.0,33.6541,33.6541,33.6,33.609,62496.0
2016-07-29 13:40:00,37.27,37.29,37.22,37.23,108366.0,33.6,33.618,33.5549,33.564,108366.0
2016-07-29 13:45:00,37.22,37.25,37.21,37.24,88371.0,33.5549,33.582,33.5459,33.573,88371.0
2016-07-29 13:50:00,37.24,37.25,37.21,37.23,50195.0,33.573,33.582,33.5459,33.564,50195.0
2016-07-29 13:55:00,37.22,37.23,37.16,37.16,178492.0,33.5549,33.564,33.5008,33.5008,178492.0
2016-07-29 14:00:00,37.16,37.2,37.16,37.17,41291.0,33.5008,33.5369,33.5008,33.5099,41291.0
2016-07-29 14:05:00,37.16,37.19,37.16,37.16,53106.0,33.5008,33.5279,33.5008,33.5008,53106.0
2016-07-29 14:10:00,37.16,37.22,37.16,37.16,39008.0,33.5008,33.5549,33.5008,33.5008,39008.0
2016-07-29 14:15:00,37.15,37.2,37.15,37.18,39197.0,33.4918,33.5369,33.4918,33.5189,39197.0
2016-07-29 14:20:00,37.18,37.22,37.17,37.21,57757.0,33.5189,33.5549,33.5099,33.5459,57757.0
2016-07-29 14:25:00,37.21,37.24,37.2,37.24,25091.0,33.5459,33.573,33.5369,33.573,25091.0
2016-07-29 14:30:00,37.23,37.25,37.23,37.23,32450.0,33.564,33.582,33.564,33.564,32450.0
2016-07-29 14:35:00,37.24,37.24,37.12,37.13,77772.0,33.573,33.573,33.4648,33.4738,77772.0
2016-07-29 14:40:00,37.14,37.16,37.11,37.12,62335.0,33.4828,33.5008,33.4558,33.4648,62335.0
2016-07-29 14:45:00,37.13,37.18,37.12,37.18,18304.0,33.4738,33.5189,33.4648,33.5189,18304.0
2016-07-29 14:50:00,37.18,37.21,37.17,37.21,44119.0,33.5189,33.5459,33.5099,33.5459,44119.0
2016-07-29 14:55:00,37.21,37.22,37.12,37.14,70289.0,33.5459,33.5549,33.4648,33.4828,70289.0
2016-07-29 15:00:00,37.14,37.16,37.11,37.12,83245.0,33.4828,33.5008,33.4558,33.4648,83245.0
2016-07-29 15:05:00,37.11,37.12,37.05,37.12,139104.0,33.4558,33.4648,33.4017,33.4648,139104.0
2016-07-29 15:10:00,37.13,37.13,37.1,37.11,35845.0,33.4738,33.4738,33.4468,33.4558,35845.0
2016-07-29 15:15:00,37.12,37.14,37.1,37.1,37482.0,33.4648,33.4828,33.4468,33.4468,37482.0
2016-07-29 15:20:00,37.11,37.12,37.07,37.07,60837.0,33.4558,33.4648,33.4197,33.4197,60837.0
2016-07-29 15:25:00,37.07,37.08,37.06,37.07,73260.0,33.4197,33.4287,33.4107,33.4197,73260.0
2016-07-29 15:30:00,37.07,37.09,37.06,37.07,69011.0,33.4197,33.4377,33.4107,33.4197,69011.0
2016-07-29 15:35:00,37.07,37.11,37.06,37.09,93566.0,33.4197,33.4558,33.4107,33.4377,93566.0
2016-07-29 15:40:00,37.09,37.1,37.06,37.07,104309.0,33.4377,33.4468,33.4107,33.4197,104309.0
2016-07-29 15:45:00,37.07,37.12,37.05,37.05,177912.0,33.4197,33.4648,33.4017,33.4017,177912.0
2016-07-29 15:50:00,37.05,37.1,37.05,37.09,153125.0,33.4017,33.4468,33.4017,33.4377,153125.0
2016-07-29 15:55:00,37.09,37.09,37.01,37.02,404139.0,33.4377,33.4377,33.3656,33.3746,404139.0
2016-08-01 09:30:00,37.16,37.37,37.02,37.05,242873.0,33.5008,33.6902,33.3746,33.4017,242873.0
2016-08-01 09:35:00,37.04,37.09,36.99,37.01,237149.0,33.3927,33.4377,33.3476,33.3656,237149.0
2016-08-01 09:40:00,36.99,37.06,36.92,37.04,129642.0,33.3476,33.4107,33.2845,33.3927,129642.0
2016-08-01 09:45:00,37.05,37.07,36.99,37.01,71897.0,33.4017,33.4197,33.3476,33.3656,71897.0
2016-08-01 09:50:00,37.01,37.2,37.01,37.18,144311.0,33.3656,33.5369,33.3656,33.5189,144311.0
2016-08-01 09:55:00,37.19,37.19,37.08,37.09,87744.0,33.5279,33.5279,33.4287,33.4377,87744.0
2016-08-01 10:00:00,37.08,37.15,37.03,37.1,73586.0,33.4287,33.4918,33.3837,33.4468,73586.0
2016-08-01 10:05:00,37.09,37.16,37.09,37.14,125086.0,33.4377,33.5008,33.4377,33.4828,125086.0
2016-08-01 10:10:00,37.14,37.15,37.02,37.05,116598.0,33.4828,33.4918,33.3746,33.4017,116598.0
2016-08-01 10:15:00,37.05,37.11,37.05,37.07,142429.0,33.4017,33.4558,33.4017,33.4197,142429.0
2016-08-01 10:20:00,37.07,37.08,37.03,37.07,61503.0,33.4197,33.4287,33.3837,33.4197,61503.0
2016-08-01 10:25:00,37.07,37.11,37.06,37.09,46983.0,33.4197,33.4558,33.4107,33.4377,46983.0
2016-08-01 10:30:00,37.09,37.1,37.02,37.02,52873.0,33.4377,33.4468,33.3746,33.3746,52873.0
2016-08-01 10:35:00,37.03,37.06,37.0,37.01,60361.0,33.3837,33.4107,33.3566,33.3656,60361.0
2016-08-01 10:40:00,37.01,37.05,36.99,37.04,88918.0,33.3656,33.4017,33.3476,33.3927,88918.0
2016-08-01 10:45:00,37.04,37.07,37.02,37.04,84112.0,33.3927,33.4197,33.3746,33.3927,84112.0
2016-08-01 10:50:00,37.04,37.06,37.02,37.02,42467.0,33.3927,33.4107,33.3746,33.3746,42467.0
2016-08-01 10:55:00,37.03,37.03,37.0,37.01,49102.0,33.3837,33.3837,33.3566,33.3656,49102.0
2016-08-01 11:00:00,37.0,37.05,36.97,37.03,77468.0,33.3566,33.4017,33.3296,33.3837,77468.0
2016-08-01 11:05:00,37.04,37.05,36.99,37.04,68616.0,33.3927,33.4017,33.3476,33.3927,68616.0
2016-08-01 11:10:00,37.05,37.07,37.01,37.01,194341.0,33.4017,33.4197,33.3656,33.3656,194341.0
2016-08-01 11:15:00,37.02,37.04,36.98,36.99,164986.0,33.3746,33.3927,33.3386,33.3476,164986.0
2016-08-01 11:20:00,37.0,37.01,36.92,36.93,121362.0,33.3566,33.3656,33.2845,33.2935,121362.0
2016-08-01 11:25:00,36.94,36.95,36.92,36.94,78541.0,33.3025,33.3115,33.2845,33.3025,78541.0
2016-08-01 11:30:00,36.95,36.99,36.93,36.97,40400.0,33.3115,33.3476,33.2935,33.3296,40400.0
2016-08-01 11:35:00,36.97,36.98,36.94,36.94,28657.0,33.3296,33.3386,33.3025,33.3025,28657.0
2016-08-01 11:40:00,36.95,36.95,36.88,36.92,105645.0,33.3115,33.3115,33.2484,33.2845,105645.0
2016-08-01 11:45:00,36.92,36.95,36.91,36.92,84788.0,33.2845,33.3115,33.2755,33.2845,84788.0
2016-08-01 11:50:00,36.91,36.92,36.89,36.89,32541.0,33.2755,33.2845,33.2574,33.2574,32541.0
2016-08-01 11:55:00,36.9,36.91,36.85,36.85,86411.0,33.2665,33.2755,33.2214,33.2214,86411.0
2016-08-01 12:00:00,36.85,36.94,36.85,36.93,44174.0,33.2214,33.3025,33.2214,33.2935,44174.0
2016-08-01 12:05:00,36.93,36.94,36.85,36.87,39614.0,33.2935,33.3025,33.2214,33.2394,39614.0
2016-08-01 12:10:00,36.87,36.9,36.84,36.84,52534.0,33.2394,33.2665,33.2124,33.2124,52534.0
2016-08-01 12:15:00,36.85,36.93,36.84,36.91,52128.0,33.2214,33.2935,33.2124,33.2755,52128.0
2016-08-01 12:20:00,36.92,36.92,36.86,36.88,62427.0,33.2845,33.2845,33.2304,33.2484,62427.0
2016-08-01 12:25:00,36.88,36.9,36.85,36.88,66191.0,33.2484,33.2665,33.2214,33.2484,66191.0
2016-08-01 12:30:00,36.88,36.89,36.84,36.87,63850.0,33.2484,33.2574,33.2124,33.2394,63850.0
2016-08-01 12:35:00,36.86,36.9,36.85,36.9,27244.0,33.2304,33.2665,33.2214,33.2665,27244.0
2016-08-01 12:40:00,36.9,36.91,36.87,36.88,79236.0,33.2665,33.2755,33.2394,33.2484,79236.0
2016-08-01 12:45:00,36.87,36.87,36.76,36.78,137594.0,33.2394,33.2394,33.1402,33.1583,137594.0
2016-08-01 12:50:00,36.77,36.79,36.72,36.72,123176.0,33.1493,33.1673,33.1042,33.1042,123176.0
2016-08-01 12:55:00,36.72,36.73,36.65,36.67,197231.0,33.1042,33.1132,33.0411,33.0591,197231.0
2016-08-01 13:00:00,36.67,36.77,36.66,36.73,76396.0,33.0591,33.1493,33.0501,33.1132,76396.0
2016-08-01 13:05:00,36.73,36.82,36.71,36.81,48050.0,33.1132,33.1943,33.0952,33.1853,48050.0
2016-08-01 13:10:00,36.82,36.85,36.8,36.84,42479.0,33.1943,33.2214,33.1763,33.2124,42479.0
2016-08-01 13:15:00,36.85,36.86,36.83,36.85,35424.0,33.2214,33.2304,33.2033,33.2214,35424.0
2016-08-01 13:20:00,36.85,36.9,36.83,36.86,55010.0,33.2214,33.2665,33.2033,33.2304,55010.0
2016-08-01 13:25:00,36.87,36.89,36.86,36.89,32606.0,33.2394,33.2574,33.2304,33.2574,32606.0
2016-08-01 13:30:00,36.89,36.91,36.87,36.89,50683.0,33.2574,33.2755,33.2394,33.2574,50683.0
2016-08-01 13:35:00,36.9,36.92,36.87,36.88,37651.0,33.2665,33.2845,33.2394,33.2484,37651.0
2016-08-01 13:40:00,36.87,36.88,36.84,36.86,44366.0,33.2394,33.2484,33.2124,33.2304,44366.0
2016-08-01 13:45:00,36.87,36.89,36.86,36.89,22707.0,33.2394,33.2574,33.2304,33.2574,22707.0
2016-08-01 13:50:00,36.89,36.9,36.83,36.83,34664.0,33.2574,33.2665,33.2033,33.2033,34664.0
2016-08-01 13:55:00,36.84,36.89,36.83,36.89,52986.0,33.2124,33.2574,33.2033,33.2574,52986.0
2016-08-01 14:00:00,36.88,36.89,36.87,36.89,28105.0,33.2484,33.2574,33.2394,33.2574,28105.0
2016-08-01 14:05:00,36.88,36.9,36.87,36.87,38841.0,33.2484,33.2665,33.2394,33.2394,38841.0
2016-08-01 14:10:00,36.87,36.89,36.83,36.87,66081.0,33.2394,33.2574,33.2033,33.2394,66081.0
2016-08-01 14:15:00,36.87,36.9,36.86,36.88,24874.0,33.2394,33.2665,33.2304,33.2484,24874.0
2016-08-01 14:20:00,36.89,36.91,36.87,36.9,37546.0,33.2574,33.2755,33.2394,33.2665,37546.0
2016-08-01 14:25:00,36.91,36.92,36.88,36.9,48210.0,33.2755,33.2845,33.2484,33.2665,48210.0
2016-08-01 14:30:00,36.89,36.91,36.86,36.89,89671.0,33.2574,33.2755,33.2304,33.2574,89671.0
2016-08-01 14:35:00,36.9,36.92,36.89,36.9,42353.0,33.2665,33.2845,33.2574,33.2665,42353.0
2016-08-01 14:40:00,36.9,36.9,36.87,36.88,24283.0,33.2665,33.2665,33.2394,33.2484,24283.0
2016-08-01 14:45:00,36.89,36.95,36.88,36.91,73303.0,33.2574,33.3115,33.2484,33.2755,73303.0
2016-08-01 14:50:00,36.92,36.93,36.86,36.87,57285.0,33.2845,33.2935,33.2304,33.2394,57285.0
2016-08-01 14:55:00,36.87,36.9,36.85,36.86,96637.0,33.2394,33.2665,33.2214,33.2304,96637.0
2016-08-01 15:00:00,36.86,36.89,36.84,36.89,27351.0,33.2304,33.2574,33.2124,33.2574,27351.0
2016-08-01 15:05:00,36.89,36.9,36.84,36.84,78134.0,33.2574,33.2665,33.2124,33.2124,78134.0
2016-08-01 15:10:00,36.84,36.93,36.84,36.87,119178.0,33.2124,33.2935,33.2124,33.2394,119178.0
2016-08-01 15:15:00,36.86,36.9,36.86,36.89,36928.0,33.2304,33.2665,33.2304,33.2574,36928.0
2016-08-01 15:20:00,36.89,36.92,36.86,36.9,57015.0,33.2574,33.2845,33.2304,33.2665,57015.0
2016-08-01 15:25:00,36.91,36.91,36.88,36.9,56080.0,33.2755,33.2755,33.2484,33.2665,56080.0
2016-08-01 15:30:00,36.89,36.92,36.88,36.9,89876.0,33.2574,33.2845,33.2484,33.2665,89876.0
2016-08-01 15:35:00,36.91,36.98,36.9,36.98,73985.0,33.2755,33.3386,33.2665,33.3386,73985.0
2016-08-01 15:40:00,36.97,37.03,36.96,36.99,178123.0,33.3296,33.3837,33.3205,33.3476,178123.0
2016-08-01 15:45:00,37.0,37.03,36.98,37.01,169981.0,33.3566,33.3837,33.3386,33.3656,169981.0
2016-08-01 15:50:00,37.02,37.02,36.97,36.98,100523.0,33.3746,33.3746,33.3296,33.3386,100523.0
2016-08-01 15:55:00,36.98,37.04,36.98,37.03,227540.0,33.3386,33.3927,33.3386,33.3837,227540.0
2016-08-02 09:30:00,36.85,36.94,36.6,36.87,214735.0,33.2214,33.3025,32.996,33.2394,214735.0
2016-08-02 09:35:00,36.91,36.92,36.67,36.75,67694.0,33.2755,33.2845,33.0591,33.1312,67694.0
2016-08-02 09:40:00,36.75,36.75,36.56,36.65,146306.0,33.1312,33.1312,32.9599,33.0411,146306.0
2016-08-02 09:45:00,36.65,36.68,36.51,36.63,273605.0,33.0411,33.0681,32.9149,33.023,273605.0
2016-08-02 09:50:00,36.64,36.68,36.37,36.38,200672.0,33.0321,33.0681,32.7886,32.7977,200672.0
2016-08-02 09:55:00,36.38,36.47,36.36,36.42,169034.0,32.7977,32.8788,32.7796,32.8337,169034.0
2016-08-02 10:00:00,36.44,36.47,36.33,36.33,110644.0,32.8517,32.8788,32.7526,32.7526,110644.0
2016-08-02 10:05:00,36.33,36.35,36.23,36.24,178362.0,32.7526,32.7706,32.6624,32.6714,178362.0
2016-08-02 10:10:00,36.25,36.25,36.08,36.09,253216.0,32.6805,32.6805,32.5272,32.5362,253216.0
2016-08-02 10:15:00,36.09,36.18,36.01,36.04,263552.0,32.5362,32.6174,32.4641,32.4911,263552.0
2016-08-02 10:20:00,36.04,36.15,35.89,36.08,393090.0,32.4911,32.5903,32.3559,32.5272,393090.0
2016-08-02 10:25:00,36.08,36.1,35.9,36.1,172514.0,32.5272,32.5452,32.3649,32.5452,172514.0
2016-08-02 10:30:00,36.11,36.12,36.01,36.02,112075.0,32.5542,32.5633,32.4641,32.4731,112075.0
2016-08-02 10:35:00,36.02,36.03,35.9,35.91,145146.0,32.4731,32.4821,32.3649,32.3739,145146.0
2016-08-02 10:40:00,35.91,35.91,35.71,35.75,243074.0,32.3739,32.3739,32.1936,32.2297,243074.0
2016-08-02 10:45:00,35.76,35.86,35.67,35.69,186231.0,32.2387,32.3289,32.1576,32.1756,186231.0
2016-08-02 10:50:00,35.69,35.79,35.66,35.67,221843.0,32.1756,32.2658,32.1486,32.1576,221843.0
2016-08-02 10:55:00,35.67,35.73,35.65,35.67,140018.0,32.1576,32.2117,32.1395,32.1576,140018.0
2016-08-02 11:00:00,35.67,35.86,35.64,35.85,199785.0,32.1576,32.3289,32.1305,32.3198,199785.0
2016-08-02 11:05:00,35.85,35.95,35.83,35.89,161687.0,32.3198,32.41,32.3018,32.3559,161687.0
2016-08-02 11:10:00,35.9,35.9,35.79,35.85,96934.0,32.3649,32.3649,32.2658,32.3198,96934.0
2016-08-02 11:15:00,35.85,35.97,35.83,35.94,78337.0,32.3198,32.428,32.3018,32.401,78337.0
2016-08-02 11:20:00,35.93,36.01,35.9,35.95,68856.0,32.392,32.4641,32.3649,32.41,68856.0
2016-08-02 11:25:00,35.95,35.96,35.87,35.87,133048.0,32.41,32.419,32.3379,32.3379,133048.0
2016-08-02 11:30:00,35.88,35.91,35.85,35.89,64853.0,32.3469,32.3739,32.3198,32.3559,64853.0
2016-08-02 11:35:00,35.9,35.91,35.86,35.88,61235.0,32.3649,32.3739,32.3289,32.3469,61235.0
2016-08-02 11:40:00,35.88,35.9,35.86,35.88,45280.0,32.3469,32.3649,32.3289,32.3469,45280.0
2016-08-02 11:45:00,35.89,35.9,35.86,35.9,56936.0,32.3559,32.3649,32.3289,32.3649,56936.0
2016-08-02 11:50:00,35.9,35.91,35.86,35.86,61090.0,32.3649,32.3739,32.3289,32.3289,61090.0
2016-08-02 11:55:00,35.86,35.87,35.73,35.74,102309.0,32.3289,32.3379,32.2117,32.2207,102309.0
2016-08-02 12:00:00,35.74,35.75,35.65,35.66,111315.0,32.2207,32.2297,32.1395,32.1486,111315.0
2016-08-02 12:05:00,35.65,35.71,35.65,35.69,54752.0,32.1395,32.1936,32.1395,32.1756,54752.0
2016-08-02 12:10:00,35.69,35.76,35.68,35.76,91223.0,32.1756,32.2387,32.1666,32.2387,91223.0
2016-08-02 12:15:00,35.76,35.79,35.74,35.76,66597.0,32.2387,32.2658,32.2207,32.2387,66597.0
2016-08-02 12:20:00,35.77,35.81,35.75,35.8,42168.0,32.2477,32.2838,32.2297,32.2748,42168.0
2016-08-02 12:25:00,35.8,35.83,35.77,35.82,53193.0,32.2748,32.3018,32.2477,32.2928,53193.0
2016-08-02 12:30:00,35.82,35.82,35.72,35.72,60516.0,32.2928,32.2928,32.2026,32.2026,60516.0
2016-08-02 12:35:00,35.72,35.72,35.65,35.65,30928.0,32.2026,32.2026,32.1395,32.1395,30928.0
2016-08-02 12:40:00,35.65,35.72,35.63,35.72,54412.0,32.1395,32.2026,32.1215,32.2026,54412.0
2016-08-02 12:45:00,35.72,35.76,35.64,35.64,47070.0,32.2026,32.2387,32.1305,32.1305,47070.0
2016-08-02 12:50:00,35.65,35.74,35.64,35.72,41859.0,32.1395,32.2207,32.1305,32.2026,41859.0
2016-08-02 12:55:00,35.72,35.74,35.66,35.66,33950.0,32.2026,32.2207,32.1486,32.1486,33950.0
2016-08-02 13:00:00,35.67,35.67,35.64,35.65,50455.0,32.1576,32.1576,32.1305,32.1395,50455.0
2016-08-02 13:05:00,35.65,35.65,35.6,35.61,59677.0,32.1395,32.1395,32.0945,32.1035,59677.0
2016-08-02 13:10:00,35.6,35.66,35.6,35.6,40014.0,32.0945,32.1486,32.0945,32.0945,40014.0
2016-08-02 13:15:00,35.6,35.63,35.6,35.61,53447.0,32.0945,32.1215,32.0945,32.1035,53447.0
2016-08-02 13:20:00,35.61,35.64,35.58,35.63,52750.0,32.1035,32.1305,32.0764,32.1215,52750.0
2016-08-02 13:25:00,35.63,35.64,35.58,35.62,38064.0,32.1215,32.1305,32.0764,32.1125,38064.0
2016-08-02 13:30:00,35.62,35.65,35.59,35.61,27677.0,32.1125,32.1395,32.0854,32.1035,27677.0
2016-08-02 13:35:00,35.61,35.64,35.56,35.57,53538.0,32.1035,32.1305,32.0584,32.0674,53538.0
2016-08-02 13:40:00,35.57,35.6,35.55,35.59,71125.0,32.0674,32.0945,32.0494,32.0854,71125.0
2016-08-02 13:45:00,35.59,35.61,35.55,35.6,47431.0,32.0854,32.1035,32.0494,32.0945,47431.0
2016-08-02 13:50:00,35.6,35.64,35.58,35.6,26217.0,32.0945,32.1305,32.0764,32.0945,26217.0
2016-08-02 13:55:00,35.6,35.6,35.57,35.58,24408.0,32.0945,32.0945,32.0674,32.0764,24408.0
2016-08-02 14:00:00,35.58,35.61,35.56,35.56,49025.0,32.0764,32.1035,32.0584,32.0584,49025.0
2016-08-02 14:05:00,35.56,35.64,35.56,35.64,43173.0,32.0584,32.1305,32.0584,32.1305,43173.0
2016-08-02 14:10:00,35.64,35.66,35.61,35.64,27780.0,32.1305,32.1486,32.1035,32.1305,27780.0
2016-08-02 14:15:00,35.64,35.66,35.61,35.61,28942.0,32.1305,32.1486,32.1035,32.1035,28942.0
2016-08-02 14:20:00,35.61,35.66,35.6,35.66,61100.0,32.1035,32.1486,32.0945,32.1486,61100.0
2016-08-02 14:25:00,35.66,35.69,35.62,35.64,37013.0,32.1486,32.1756,32.1125,32.1305,37013.0
2016-08-02 14:30:00,35.64,35.68,35.64,35.65,21472.0,32.1305,32.1666,32.1305,32.1395,21472.0
2016-08-02 14:35:00,35.64,35.65,35.62,35.63,29747.0,32.1305,32.1395,32.1125,32.1215,29747.0
2016-08-02 14:40:00,35.63,35.68,35.63,35.68,53115.0,32.1215,32.1666,32.1215,32.1666,53115.0
2016-08-02 14:45:00,35.67,35.7,35.66,35.66,51145.0,32.1576,32.1846,32.1486,32.1486,51145.0
2016-08-02 14:50:00,35.67,35.67,35.6,35.65,89029.0,32.1576,32.1576,32.0945,32.1395,89029.0
2016-08-02 14:55:00,35.65,35.67,35.63,35.64,50844.0,32.1395,32.1576,32.1215,32.1305,50844.0
2016-08-02 15:00:00,35.63,35.69,35.63,35.67,45144.0,32.1215,32.1756,32.1215,32.1576,45144.0
2016-08-02 15:05:00,35.67,35.69,35.66,35.67,50748.0,32.1576,32.1756,32.1486,32.1576,50748.0
2016-08-02 15:10:00,35.67,35.68,35.64,35.66,85134.0,32.1576,32.1666,32.1305,32.1486,85134.0
2016-08-02 15:15:00,35.66,35.74,35.64,35.73,110757.0,32.1486,32.2207,32.1305,32.2117,110757.0
2016-08-02 15:20:00,35.72,35.73,35.7,35.71,56585.0,32.2026,32.2117,32.1846,32.1936,56585.0
2016-08-02 15:25:00,35.71,35.73,35.67,35.69,55104.0,32.1936,32.2117,32.1576,32.1756,55104.0
2016-08-02 15:30:00,35.69,35.69,35.61,35.63,105316.0,32.1756,32.1756,32.1035,32.1215,105316.0
2016-08-02 15:35:00,35.63,35.63,35.48,35.48,468479.0,32.1215,32.1215,31.9863,31.9863,468479.0
2016-08-02 15:40:00,35.48,35.58,35.42,35.53,562284.0,31.9863,32.0764,31.9322,32.0314,562284.0
2016-08-02 15:45:00,35.53,35.61,35.52,35.57,236423.0,32.0314,32.1035,32.0223,32.0674,236423.0
2016-08-02 15:50:00,35.57,35.6,35.52,35.52,199778.0,32.0674,32.0945,32.0223,32.0223,199778.0
2016-08-02 15:55:00,35.52,35.58,35.52,35.54,502525.0,32.0223,32.0764,32.0223,32.0404,502525.0
2016-08-03 09:30:00,35.5,35.8,35.5,35.54,150809.0,32.0043,32.2748,32.0043,32.0404,150809.0
2016-08-03 09:35:00,35.54,35.93,35.49,35.75,122850.0,32.0404,32.392,31.9953,32.2297,122850.0
2016-08-03 09:40:00,35.73,35.83,35.64,35.67,191738.0,32.2117,32.3018,32.1305,32.1576,191738.0
2016-08-03 09:45:00,35.65,35.86,35.65,35.79,90347.0,32.1395,32.3289,32.1395,32.2658,90347.0
2016-08-03 09:50:00,35.79,35.87,35.72,35.8,84625.0,32.2658,32.3379,32.2026,32.2748,84625.0
2016-08-03 09:55:00,35.8,35.83,35.64,35.73,91989.0,32.2748,32.3018,32.1305,32.2117,91989.0
2016-08-03 10:00:00,35.71,35.77,35.71,35.72,71323.0,32.1936,32.2477,32.1936,32.2026,71323.0
2016-08-03 10:05:00,35.73,35.76,35.68,35.75,139754.0,32.2117,32.2387,32.1666,32.2297,139754.0
2016-08-03 10:10:00,35.75,36.0,35.74,35.97,287802.0,32.2297,32.4551,32.2207,32.428,287802.0
2016-08-03 10:15:00,35.97,35.97,35.76,35.78,73706.0,32.428,32.428,32.2387,32.2567,73706.0
2016-08-03 10:20:00,35.78,35.84,35.74,35.78,80167.0,32.2567,32.3108,32.2207,32.2567,80167.0
2016-08-03 10:25:00,35.78,35.78,35.75,35.76,54150.0,32.2567,32.2567,32.2297,32.2387,54150.0
2016-08-03 10:30:00,35.75,35.75,35.61,35.66,174133.0,32.2297,32.2297,32.1035,32.1486,174133.0
2016-08-03 10:35:00,35.67,35.67,35.57,35.59,84661.0,32.1576,32.1576,32.0674,32.0854,84661.0
2016-08-03 10:40:00,35.58,35.62,35.57,35.61,66270.0,32.0764,32.1125,32.0674,32.1035,66270.0
2016-08-03 10:45:00,35.61,35.63,35.57,35.57,64656.0,32.1035,32.1215,32.0674,32.0674,64656.0
2016-08-03 10:50:00,35.58,35.6,35.5,35.5,147207.0,32.0764,32.0945,32.0043,32.0043,147207.0
2016-08-03 10:55:00,35.51,35.52,35.43,35.48,78116.0,32.0133,32.0223,31.9412,31.9863,78116.0
2016-08-03 11:00:00,35.48,35.55,35.45,35.46,73179.0,31.9863,32.0494,31.9592,31.9682,73179.0
2016-08-03 11:05:00,35.47,35.56,35.46,35.53,91321.0,31.9773,32.0584,31.9682,32.0314,91321.0
2016-08-03 11:10:00,35.53,35.57,35.52,35.53,95737.0,32.0314,32.0674,32.0223,32.0314,95737.0
2016-08-03 11:15:00,35.53,35.53,35.45,35.45,60189.0,32.0314,32.0314,31.9592,31.9592,60189.0
2016-08-03 11:20:00,35.46,35.57,35.46,35.57,67240.0,31.9682,32.0674,31.9682,32.0674,67240.0
2016-08-03 11:25:00,35.57,35.57,35.53,35.56,72673.0,32.0674,32.0674,32.0314,32.0584,72673.0
2016-08-03 11:30:00,35.57,35.57,35.51,35.53,40894.0,32.0674,32.0674,32.0133,32.0314,40894.0
2016-08-03 11:35:00,35.53,35.54,35.49,35.52,44531.0,32.0314,32.0404,31.9953,32.0223,44531.0
2016-08-03 11:40:00,35.51,35.53,35.5,35.53,48282.0,32.0133,32.0314,32.0043,32.0314,48282.0
2016-08-03 11:45:00,35.53,35.57,35.52,35.55,78318.0,32.0314,32.0674,32.0223,32.0494,78318.0
2016-08-03 11:50:00,35.56,35.56,35.51,35.52,59882.0,32.0584,32.0584,32.0133,32.0223,59882.0
2016-08-03 11:55:00,35.51,35.54,35.5,35.53,63211.0,32.0133,32.0404,32.0043,32.0314,63211.0
2016-08-03 12:00:00,35.53,35.53,35.49,35.5,40263.0,32.0314,32.0314,31.9953,32.0043,40263.0
2016-08-03 12:05:00,35.5,35.5,35.47,35.49,66017.0,32.0043,32.0043,31.9773,31.9953,66017.0
2016-08-03 12:10:00,35.49,35.49,35.47,35.47,47106.0,31.9953,31.9953,31.9773,31.9773,47106.0
2016-08-03 12:15:00,35.48,35.57,35.47,35.56,47638.0,31.9863,32.0674,31.9773,32.0584,47638.0
2016-08-03 12:20:00,35.56,35.57,35.53,35.55,24833.0,32.0584,32.0674,32.0314,32.0494,24833.0
2016-08-03 12:25:00,35.56,35.67,35.55,35.66,82408.0,32.0584,32.1576,32.0494,32.1486,82408.0
2016-08-03 12:30:00,35.66,35.69,35.65,35.67,46793.0,32.1486,32.1756,32.1395,32.1576,46793.0
2016-08-03 12:35:00,35.68,35.72,35.68,35.7,62076.0,32.1666,32.2026,32.1666,32.1846,62076.0
2016-08-03 12:40:00,35.7,35.79,35.7,35.79,112792.0,32.1846,32.2658,32.1846,32.2658,112792.0
2016-08-03 12:45:00,35.79,35.85,35.77,35.78,150129.0,32.2658,32.3198,32.2477,32.2567,150129.0
2016-08-03 12:50:00,35.79,35.8,35.76,35.77,63678.0,32.2658,32.2748,32.2387,32.2477,63678.0
2016-08-03 12:55:00,35.77,35.79,35.76,35.79,28262.0,32.2477,32.2658,32.2387,32.2658,28262.0
2016-08-03 13:00:00,35.8,35.81,35.79,35.8,33837.0,32.2748,32.2838,32.2658,32.2748,33837.0
2016-08-03 13:05:00,35.8,35.84,35.79,35.83,46955.0,32.2748,32.3108,32.2658,32.3018,46955.0
2016-08-03 13:10:00,35.83,35.86,35.83,35.86,28505.0,32.3018,32.3289,32.3018,32.3289,28505.0
2016-08-03 13:15:00,35.87,35.88,35.81,35.82,88203.0,32.3379,32.3469,32.2838,32.2928,88203.0
2016-08-03 13:20:00,35.81,35.85,35.81,35.85,39460.0,32.2838,32.3198,32.2838,32.3198,39460.0
2016-08-03 13:25:00,35.85,35.86,35.84,35.86,21882.0,32.3198,32.3289,32.3108,32.3289,21882.0
2016-08-03 13:30:00,35.85,35.92,35.84,35.91,50352.0,32.3198,32.383,32.3108,32.3739,50352.0
2016-08-03 13:35:00,35.92,35.98,35.9,35.95,104663.0,32.383,32.437,32.3649,32.41,104663.0
2016-08-03 13:40:00,35.95,35.96,35.86,35.86,72773.0,32.41,32.419,32.3289,32.3289,72773.0
2016-08-03 13:45:00,35.87,35.88,35.85,35.87,13741.0,32.3379,32.3469,32.3198,32.3379,13741.0
2016-08-03 13:50:00,35.86,35.88,35.84,35.86,52430.0,32.3289,32.3469,32.3108,32.3289,52430.0
2016-08-03 13:55:00,35.86,35.87,35.84,35.87,30590.0,32.3289,32.3379,32.3108,32.3379,30590.0
2016-08-03 14:00:00,35.87,35.88,35.84,35.84,33873.0,32.3379,32.3469,32.3108,32.3108,33873.0
2016-08-03 14:05:00,35.84,35.87,35.81,35.87,52445.0,32.3108,32.3379,32.2838,32.3379,52445.0
2016-08-03 14:10:00,35.87,35.87,35.84,35.84,27629.0,32.3379,32.3379,32.3108,32.3108,27629.0
2016-08-03 14:15:00,35.84,35.85,35.79,35.79,50808.0,32.3108,32.3198,32.2658,32.2658,50808.0
2016-08-03 14:20:00,35.8,35.84,35.79,35.83,41377.0,32.2748,32.3108,32.2658,32.3018,41377.0
2016-08-03 14:25:00,35.83,35.84,35.79,35.79,30921.0,32.3018,32.3108,32.2658,32.2658,30921.0
2016-08-03 14:30:00,35.79,35.84,35.77,35.84,29670.0,32.2658,32.3108,32.2477,32.3108,29670.0
2016-08-03 14:35:00,35.84,35.85,35.78,35.79,35235.0,32.3108,32.3198,32.2567,32.2658,35235.0
2016-08-03 14:40:00,35.78,35.83,35.78,35.83,29218.0,32.2567,32.3018,32.2567,32.3018,29218.0
2016-08-03 14:45:00,35.83,35.83,35.79,35.82,56158.0,32.3018,32.3018,32.2658,32.2928,56158.0
2016-08-03 14:50:00,35.82,35.88,35.82,35.88,61592.0,32.2928,32.3469,32.2928,32.3469,61592.0
2016-08-03 14:55:00,35.88,35.89,35.86,35.87,63848.0,32.3469,32.3559,32.3289,32.3379,63848.0
2016-08-03 15:00:00,35.86,35.89,35.85,35.88,44921.0,32.3289,32.3559,32.3198,32.3469,44921.0
2016-08-03 15:05:00,35.89,35.89,35.86,35.86,40314.0,32.3559,32.3559,32.3289,32.3289,40314.0
2016-08-03 15:10:00,35.87,35.89,35.85,35.86,50275.0,32.3379,32.3559,32.3198,32.3289,50275.0
2016-08-03 15:15:00,35.87,35.89,35.81,35.82,53226.0,32.3379,32.3559,32.2838,32.2928,53226.0
2016-08-03 15:20:00,35.81,35.87,35.81,35.84,82149.0,32.2838,32.3379,32.2838,32.3108,82149.0
2016-08-03 15:25:00,35.85,35.87,35.84,35.86,46478.0,32.3198,32.3379,32.3108,32.3289,46478.0
2016-08-03 15:30:00,35.87,35.87,35.8,35.84,101231.0,32.3379,32.3379,32.2748,32.3108,101231.0
2016-08-03 15:35:00,35.85,35.87,35.84,35.87,144926.0,32.3198,32.3379,32.3108,32.3379,144926.0
2016-08-03 15:40:00,35.87,35.87,35.84,35.84,170468.0,32.3379,32.3379,32.3108,32.3108,170468.0
2016-08-03 15:45:00,35.84,35.9,35.84,35.9,103303.0,32.3108,32.3649,32.3108,32.3649,103303.0
2016-08-03 15:50:00,35.9,35.92,35.88,35.88,180670.0,32.3649,32.383,32.3469,32.3469,180670.0
2016-08-03 15:55:00,35.88,35.92,35.88,35.88,245917.0,32.3469,32.383,32.3469,32.3469,245917.0
2016-08-04 09:30:00,36.21,36.39,36.09,36.36,157183.0,32.6444,32.8067,32.5362,32.7796,157183.0
2016-08-04 09:35:00,36.35,36.48,36.31,36.45,138945.0,32.7706,32.8878,32.7345,32.8608,138945.0
2016-08-04 09:40:00,36.45,36.52,36.38,36.5,153425.0,32.8608,32.9239,32.7977,32.9058,153425.0
2016-08-04 09:45:00,36.5,36.5,36.36,36.36,88774.0,32.9058,32.9058,32.7796,32.7796,88774.0
2016-08-04 09:50:00,36.36,36.38,36.17,36.18,92276.0,32.7796,32.7977,32.6083,32.6174,92276.0
2016-08-04 09:55:00,36.18,36.27,36.16,36.22,41800.0,32.6174,32.6985,32.5993,32.6534,41800.0
2016-08-04 10:00:00,36.22,36.25,36.14,36.21,55585.0,32.6534,32.6805,32.5813,32.6444,55585.0
2016-08-04 10:05:00,36.21,36.25,36.17,36.19,59337.0,32.6444,32.6805,32.6083,32.6264,59337.0
2016-08-04 10:10:00,36.19,36.3,36.17,36.26,96126.0,32.6264,32.7255,32.6083,32.6895,96126.0
2016-08-04 10:15:00,36.25,36.46,36.24,36.44,96579.0,32.6805,32.8698,32.6714,32.8517,96579.0
2016-08-04 10:20:00,36.43,36.47,36.36,36.39,90434.0,32.8427,32.8788,32.7796,32.8067,90434.0
2016-08-04 10:25:00,36.39,36.48,36.39,36.47,89233.0,32.8067,32.8878,32.8067,32.8788,89233.0
2016-08-04 10:30:00,36.48,36.5,36.38,36.5,135033.0,32.8878,32.9058,32.7977,32.9058,135033.0
2016-08-04 10:35:00,36.5,36.64,36.5,36.63,148174.0,32.9058,33.0321,32.9058,33.023,148174.0
2016-08-04 10:40:00,36.61,36.65,36.56,36.64,100853.0,33.005,33.0411,32.9599,33.0321,100853.0
2016-08-04 10:45:00,36.64,36.66,36.56,36.63,113282.0,33.0321,33.0501,32.9599,33.023,113282.0
2016-08-04 10:50:00,36.64,36.7,36.62,36.68,85620.0,33.0321,33.0861,33.014,33.0681,85620.0
2016-08-04 10:55:00,36.67,36.74,36.65,36.72,121503.0,33.0591,33.1222,33.0411,33.1042,121503.0
2016-08-04 11:00:00,36.72,36.74,36.68,36.72,141180.0,33.1042,33.1222,33.0681,33.1042,141180.0
2016-08-04 11:05:00,36.72,36.81,36.72,36.75,165633.0,33.1042,33.1853,33.1042,33.1312,165633.0
2016-08-04 11:10:00,36.75,36.76,36.69,36.72,73150.0,33.1312,33.1402,33.0771,33.1042,73150.0
2016-08-04 11:15:00,36.72,36.72,36.6,36.64,103547.0,33.1042,33.1042,32.996,33.0321,103547.0
2016-08-04 11:20:00,36.65,36.68,36.61,36.62,31324.0,33.0411,33.0681,33.005,33.014,31324.0
2016-08-04 11:25:00,36.62,36.63,36.53,36.55,40133.0,33.014,33.023,32.9329,32.9509,40133.0
2016-08-04 11:30:00,36.55,36.55,36.5,36.53,39201.0,32.9509,32.9509,32.9058,32.9329,39201.0
2016-08-04 11:35:00,36.54,36.55,36.44,36.51,47466.0,32.9419,32.9509,32.8517,32.9149,47466.0
2016-08-04 11:40:00,36.5,36.51,36.43,36.43,62372.0,32.9058,32.9149,32.8427,32.8427,62372.0
2016-08-04 11:45:00,36.42,36.43,36.38,36.41,32606.0,32.8337,32.8427,32.7977,32.8247,32606.0
2016-08-04 11:50:00,36.41,36.46,36.4,36.45,42128.0,32.8247,32.8698,32.8157,32.8608,42128.0
2016-08-04 11:55:00,36.46,36.47,36.4,36.41,91757.0,32.8698,32.8788,32.8157,32.8247,91757.0
2016-08-04 12:00:00,36.41,36.46,36.39,36.46,30597.0,32.8247,32.8698,32.8067,32.8698,30597.0
2016-08-04 12:05:00,36.46,36.51,36.45,36.45,31670.0,32.8698,32.9149,32.8608,32.8608,31670.0
2016-08-04 12:10:00,36.46,36.48,36.44,36.47,29497.0,32.8698,32.8878,32.8517,32.8788,29497.0
2016-08-04 12:15:00,36.48,36.48,36.4,36.4,45515.0,32.8878,32.8878,32.8157,32.8157,45515.0
2016-08-04 12:20:00,36.41,36.44,36.38,36.43,28422.0,32.8247,32.8517,32.7977,32.8427,28422.0
2016-08-04 12:25:00,36.44,36.44,36.37,36.37,32198.0,32.8517,32.8517,32.7886,32.7886,32198.0
2016-08-04 12:30:00,36.38,36.38,36.3,36.34,48160.0,32.7977,32.7977,32.7255,32.7616,48160.0
2016-08-04 12:35:00,36.33,36.34,36.28,36.31,21601.0,32.7526,32.7616,32.7075,32.7345,21601.0
2016-08-04 12:40:00,36.31,36.31,36.25,36.28,44553.0,32.7345,32.7345,32.6805,32.7075,44553.0
2016-08-04 12:45:00,36.29,36.29,36.25,36.28,21934.0,32.7165,32.7165,32.6805,32.7075,21934.0
2016-08-04 12:50:00,36.28,36.31,36.27,36.31,35162.0,32.7075,32.7345,32.6985,32.7345,35162.0
2016-08-04 12:55:00,36.31,36.32,36.25,36.28,34731.0,32.7345,32.7436,32.6805,32.7075,34731.0
2016-08-04 13:00:00,36.28,36.3,36.26,36.3,42604.0,32.7075,32.7255,32.6895,32.7255,42604.0
2016-08-04 13:05:00,36.3,36.33,36.28,36.33,45228.0,32.7255,32.7526,32.7075,32.7526,45228.0
2016-08-04 13:10:00,36.32,36.34,36.29,36.31,56575.0,32.7436,32.7616,32.7165,32.7345,56575.0
2016-08-04 13:15:00,36.3,36.35,36.3,36.3,60008.0,32.7255,32.7706,32.7255,32.7255,60008.0
2016-08-04 13:20:00,36.3,36.31,36.23,36.25,79363.0,32.7255,32.7345,32.6624,32.6805,79363.0
2016-08-04 13:25:00,36.25,36.27,36.22,36.26,31700.0,32.6805,32.6985,32.6534,32.6895,31700.0
2016-08-04 13:30:00,36.27,36.27,36.24,36.27,21126.0,32.6985,32.6985,32.6714,32.6985,21126.0
2016-08-04 13:35:00,36.27,36.3,36.26,36.3,39440.0,32.6985,32.7255,32.6895,32.7255,39440.0
2016-08-04 13:40:00,36.3,36.31,36.28,36.31,26086.0,32.7255,32.7345,32.7075,32.7345,26086.0
2016-08-04 13:45:00,36.3,36.32,36.27,36.3,33350.0,32.7255,32.7436,32.6985,32.7255,33350.0
2016-08-04 13:50:00,36.3,36.3,36.22,36.27,45503.0,32.7255,32.7255,32.6534,32.6985,45503.0
2016-08-04 13:55:00,36.28,36.29,36.27,36.28,20693.0,32.7075,32.7165,32.6985,32.7075,20693.0
2016-08-04 14:00:00,36.28,36.32,36.27,36.31,46865.0,32.7075,32.7436,32.6985,32.7345,46865.0
2016-08-04 14:05:00,36.31,36.32,36.23,36.25,65632.0,32.7345,32.7436,32.6624,32.6805,65632.0
2016-08-04 14:10:00,36.25,36.26,36.19,36.2,53190.0,32.6805,32.6895,32.6264,32.6354,53190.0
2016-08-04 14:15:00,36.2,36.22,36.16,36.17,37151.0,32.6354,32.6534,32.5993,32.6083,37151.0
2016-08-04 14:20:00,36.17,36.25,36.16,36.2,63469.0,32.6083,32.6805,32.5993,32.6354,63469.0
2016-08-04 14:25:00,36.21,36.23,36.17,36.22,88695.0,32.6444,32.6624,32.6083,32.6534,88695.0
2016-08-04 14:30:00,36.22,36.27,36.22,36.27,44277.0,32.6534,32.6985,32.6534,32.6985,44277.0
2016-08-04 14:35:00,36.27,36.31,36.26,36.27,62476.0,32.6985,32.7345,32.6895,32.6985,62476.0
2016-08-04 14:40:00,36.26,36.31,36.25,36.3,21354.0,32.6895,32.7345,32.6805,32.7255,21354.0
2016-08-04 14:45:00,36.3,36.31,36.26,36.29,59539.0,32.7255,32.7345,32.6895,32.7165,59539.0
2016-08-04 14:50:00,36.29,36.29,36.23,36.26,48611.0,32.7165,32.7165,32.6624,32.6895,48611.0
2016-08-04 14:55:00,36.26,36.29,36.22,36.23,70940.0,32.6895,32.7165,32.6534,32.6624,70940.0
2016-08-04 15:00:00,36.23,36.23,36.19,36.2,218178.0,32.6624,32.6624,32.6264,32.6354,218178.0
2016-08-04 15:05:00,36.2,36.28,36.18,36.26,75895.0,32.6354,32.7075,32.6174,32.6895,75895.0
2016-08-04 15:10:00,36.27,36.29,36.22,36.25,39838.0,32.6985,32.7165,32.6534,32.6805,39838.0
2016-08-04 15:15:00,36.25,36.3,36.24,36.27,57997.0,32.6805,32.7255,32.6714,32.6985,57997.0
2016-08-04 15:20:00,36.27,36.31,36.25,36.28,55549.0,32.6985,32.7345,32.6805,32.7075,55549.0
2016-08-04 15:25:00,36.28,36.36,36.27,36.36,179893.0,32.7075,32.7796,32.6985,32.7796,179893.0
2016-08-04 15:30:00,36.36,36.38,36.33,36.36,70748.0,32.7796,32.7977,32.7526,32.7796,70748.0
2016-08-04 15:35:00,36.36,36.47,36.35,36.47,149070.0,32.7796,32.8788,32.7706,32.8788,149070.0
2016-08-04 15:40:00,36.47,36.49,36.44,36.48,234210.0,32.8788,32.8968,32.8517,32.8878,234210.0
2016-08-04 15:45:00,36.48,36.49,36.41,36.42,181319.0,32.8878,32.8968,32.8247,32.8337,181319.0
2016-08-04 15:50:00,36.43,36.43,36.4,36.42,95713.0,32.8427,32.8427,32.8157,32.8337,95713.0
2016-08-04 15:55:00,36.42,36.49,36.42,36.44,655071.0,32.8337,32.8968,32.8337,32.8517,655071.0
2016-08-05 09:30:00,36.8,37.2,36.77,37.17,327214.0,33.1763,33.5369,33.1493,33.5099,327214.0
2016-08-05 09:35:00,37.17,37.3,37.1,37.19,170489.0,33.5099,33.6271,33.4468,33.5279,170489.0
2016-08-05 09:40:00,37.19,37.28,37.17,37.24,144251.0,33.5279,33.609,33.5099,33.573,144251.0
2016-08-05 09:45:00,37.23,37.29,37.17,37.24,133475.0,33.564,33.618,33.5099,33.573,133475.0
2016-08-05 09:50:00,37.24,37.4,37.23,37.39,207203.0,33.573,33.7172,33.564,33.7082,207203.0
2016-08-05 09:55:00,37.39,37.44,37.32,37.4,131886.0,33.7082,33.7533,33.6451,33.7172,131886.0
2016-08-05 10:00:00,37.4,37.46,37.36,37.46,137108.0,33.7172,33.7713,33.6812,33.7713,137108.0
2016-08-05 10:05:00,37.45,37.57,37.44,37.5,254791.0,33.7623,33.8705,33.7533,33.8074,254791.0
2016-08-05 10:10:00,37.5,37.52,37.39,37.42,105450.0,33.8074,33.8254,33.7082,33.7352,105450.0
2016-08-05 10:15:00,37.42,37.48,37.4,37.42,84826.0,33.7352,33.7893,33.7172,33.7352,84826.0
2016-08-05 10:20:00,37.43,37.46,37.4,37.41,56240.0,33.7443,33.7713,33.7172,33.7262,56240.0
2016-08-05 10:25:00,37.43,37.46,37.39,37.45,109728.0,33.7443,33.7713,33.7082,33.7623,109728.0
2016-08-05 10:30:00,37.45,37.54,37.45,37.53,123131.0,33.7623,33.8434,33.7623,33.8344,123131.0
2016-08-05 10:35:00,37.53,37.55,37.48,37.5,77643.0,33.8344,33.8524,33.7893,33.8074,77643.0
2016-08-05 10:40:00,37.5,37.54,37.48,37.51,68823.0,33.8074,33.8434,33.7893,33.8164,68823.0
2016-08-05 10:45:00,37.51,37.53,37.4,37.42,49271.0,33.8164,33.8344,33.7172,33.7352,49271.0
2016-08-05 10:50:00,37.42,37.47,37.39,37.4,63870.0,33.7352,33.7803,33.7082,33.7172,63870.0
2016-08-05 10:55:00,37.39,37.47,37.36,37.46,58664.0,33.7082,33.7803,33.6812,33.7713,58664.0
2016-08-05 11:00:00,37.45,37.5,37.42,37.44,97183.0,33.7623,33.8074,33.7352,33.7533,97183.0
2016-08-05 11:05:00,37.45,37.48,37.35,37.41,148348.0,33.7623,33.7893,33.6721,33.7262,148348.0
2016-08-05 11:10:00,37.41,37.46,37.38,37.46,48406.0,33.7262,33.7713,33.6992,33.7713,48406.0
2016-08-05 11:15:00,37.45,37.48,37.4,37.48,84181.0,33.7623,33.7893,33.7172,33.7893,84181.0
2016-08-05 11:20:00,37.47,37.48,37.43,37.47,106099.0,33.7803,33.7893,33.7443,33.7803,106099.0
2016-08-05 11:25:00,37.47,37.5,37.46,37.49,64729.0,33.7803,33.8074,33.7713,33.7984,64729.0
2016-08-05 11:30:00,37.5,37.53,37.47,37.53,106412.0,33.8074,33.8344,33.7803,33.8344,106412.0
2016-08-05 11:35:00,37.53,37.54,37.45,37.48,36739.0,33.8344,33.8434,33.7623,33.7893,36739.0
2016-08-05 11:40:00,37.48,37.5,37.47,37.5,23066.0,33.7893,33.8074,33.7803,33.8074,23066.0
2016-08-05 11:45:00,37.49,37.5,37.46,37.49,50968.0,33.7984,33.8074,33.7713,33.7984,50968.0
2016-08-05 11:50:00,37.49,37.51,37.48,37.5,45911.0,33.7984,33.8164,33.7893,33.8074,45911.0
2016-08-05 11:55:00,37.5,37.55,37.47,37.53,88190.0,33.8074,33.8524,33.7803,33.8344,88190.0
2016-08-05 12:00:00,37.53,37.54,37.5,37.54,30914.0,33.8344,33.8434,33.8074,33.8434,30914.0
2016-08-05 12:05:00,37.53,37.57,37.52,37.56,91941.0,33.8344,33.8705,33.8254,33.8615,91941.0
2016-08-05 12:10:00,37.56,37.58,37.53,37.53,79689.0,33.8615,33.8795,33.8344,33.8344,79689.0
2016-08-05 12:15:00,37.54,37.54,37.48,37.49,46375.0,33.8434,33.8434,33.7893,33.7984,46375.0
2016-08-05 12:20:00,37.5,37.56,37.49,37.55,45796.0,33.8074,33.8615,33.7984,33.8524,45796.0
2016-08-05 12:25:00,37.55,37.61,37.55,37.59,173764.0,33.8524,33.9065,33.8524,33.8885,173764.0
2016-08-05 12:30:00,37.59,37.61,37.57,37.57,48217.0,33.8885,33.9065,33.8705,33.8705,48217.0
2016-08-05 12:35:00,37.58,37.61,37.57,37.6,56231.0,33.8795,33.9065,33.8705,33.8975,56231.0
2016-08-05 12:40:00,37.6,37.63,37.58,37.61,67846.0,33.8975,33.9246,33.8795,33.9065,67846.0
2016-08-05 12:45:00,37.61,37.64,37.6,37.64,39634.0,33.9065,33.9336,33.8975,33.9336,39634.0
2016-08-05 12:50:00,37.64,37.65,37.62,37.64,45668.0,33.9336,33.9426,33.9156,33.9336,45668.0
2016-08-05 12:55:00,37.64,37.65,37.6,37.62,79500.0,33.9336,33.9426,33.8975,33.9156,79500.0
2016-08-05 13:00:00,37.63,37.63,37.59,37.62,95453.0,33.9246,33.9246,33.8885,33.9156,95453.0
2016-08-05 13:05:00,37.62,37.65,37.62,37.64,59913.0,33.9156,33.9426,33.9156,33.9336,59913.0
2016-08-05 13:10:00,37.64,37.67,37.63,37.66,89175.0,33.9336,33.9606,33.9246,33.9516,89175.0
2016-08-05 13:15:00,37.66,37.67,37.64,37.66,44951.0,33.9516,33.9606,33.9336,33.9516,44951.0
2016-08-05 13:20:00,37.67,37.69,37.66,37.69,40677.0,33.9606,33.9787,33.9516,33.9787,40677.0
2016-08-05 13:25:00,37.69,37.7,37.67,37.68,39688.0,33.9787,33.9877,33.9606,33.9696,39688.0
2016-08-05 13:30:00,37.68,37.74,37.68,37.74,77514.0,33.9696,34.0237,33.9696,34.0237,77514.0
2016-08-05 13:35:00,37.74,37.75,37.69,37.7,60321.0,34.0237,34.0328,33.9787,33.9877,60321.0
2016-08-05 13:40:00,37.7,37.72,37.68,37.72,54785.0,33.9877,34.0057,33.9696,34.0057,54785.0
2016-08-05 13:45:00,37.72,37.75,37.7,37.72,69911.0,34.0057,34.0328,33.9877,34.0057,69911.0
2016-08-05 13:50:00,37.73,37.75,37.72,37.72,32595.0,34.0147,34.0328,34.0057,34.0057,32595.0
2016-08-05 13:55:00,37.72,37.73,37.7,37.72,40283.0,34.0057,34.0147,33.9877,34.0057,40283.0
2016-08-05 14:00:00,37.72,37.77,37.71,37.76,100847.0,34.0057,34.0508,33.9967,34.0418,100847.0
2016-08-05 14:05:00,37.76,37.76,37.72,37.75,67512.0,34.0418,34.0418,34.0057,34.0328,67512.0
2016-08-05 14:10:00,37.75,37.76,37.73,37.76,65719.0,34.0328,34.0418,34.0147,34.0418,65719.0
2016-08-05 14:15:00,37.76,37.77,37.74,37.75,50077.0,34.0418,34.0508,34.0237,34.0328,50077.0
2016-08-05 14:20:00,37.75,37.75,37.73,37.74,97611.0,34.0328,34.0328,34.0147,34.0237,97611.0
2016-08-05 14:25:00,37.73,37.75,37.66,37.66,64819.0,34.0147,34.0328,33.9516,33.9516,64819.0
2016-08-05 14:30:00,37.66,37.73,37.66,37.7,61716.0,33.9516,34.0147,33.9516,33.9877,61716.0
2016-08-05 14:35:00,37.7,37.73,37.7,37.73,51612.0,33.9877,34.0147,33.9877,34.0147,51612.0
2016-08-05 14:40:00,37.73,37.74,37.69,37.71,86162.0,34.0147,34.0237,33.9787,33.9967,86162.0
2016-08-05 14:45:00,37.71,37.75,37.71,37.75,49148.0,33.9967,34.0328,33.9967,34.0328,49148.0
2016-08-05 14:50:00,37.75,37.77,37.74,37.74,73950.0,34.0328,34.0508,34.0237,34.0237,73950.0
2016-08-05 14:55:00,37.74,37.79,37.74,37.75,118469.0,34.0237,34.0688,34.0237,34.0328,118469.0
2016-08-05 15:00:00,37.74,37.78,37.74,37.77,46267.0,34.0237,34.0598,34.0237,34.0508,46267.0
2016-08-05 15:05:00,37.77,37.79,37.74,37.76,63648.0,34.0508,34.0688,34.0237,34.0418,63648.0
2016-08-05 15:10:00,37.76,37.77,37.74,37.76,61452.0,34.0418,34.0508,34.0237,34.0418,61452.0
2016-08-05 15:15:00,37.76,37.79,37.76,37.77,65325.0,34.0418,34.0688,34.0418,34.0508,65325.0
2016-08-05 15:20:00,37.77,37.78,37.68,37.73,102567.0,34.0508,34.0598,33.9696,34.0147,102567.0
2016-08-05 15:25:00,37.73,37.77,37.72,37.76,71109.0,34.0147,34.0508,34.0057,34.0418,71109.0
2016-08-05 15:30:00,37.75,37.79,37.73,37.79,148360.0,34.0328,34.0688,34.0147,34.0688,148360.0
2016-08-05 15:35:00,37.78,37.8,37.75,37.79,155770.0,34.0598,34.0778,34.0328,34.0688,155770.0
2016-08-05 15:40:00,37.8,37.8,37.75,37.78,188320.0,34.0778,34.0778,34.0328,34.0598,188320.0
2016-08-05 15:45:00,37.77,37.82,37.75,37.82,273208.0,34.0508,34.0959,34.0328,34.0959,273208.0
2016-08-05 15:50:00,37.82,37.86,37.8,37.85,446307.0,34.0959,34.1319,34.0778,34.1229,446307.0
2016-08-05 15:55:00,37.84,37.87,37.83,37.84,593924.0,34.1139,34.1409,34.1049,34.1139,593924.0
2016-08-08 09:30:00,37.77,37.81,37.5,37.8,214978.0,34.0508,34.0868,33.8074,34.0778,214978.0
2016-08-08 09:35:00,37.81,37.97,37.8,37.92,111981.0,34.0868,34.2311,34.0778,34.186,111981.0
2016-08-08 09:40:00,37.92,37.93,37.81,37.9,68235.0,34.186,34.195,34.0868,34.168,68235.0
2016-08-08 09:45:00,37.88,37.89,37.75,37.82,64075.0,34.15,34.159,34.0328,34.0959,64075.0
2016-08-08 09:50:00,37.82,37.82,37.67,37.71,115317.0,34.0959,34.0959,33.9606,33.9967,115317.0
2016-08-08 09:55:00,37.72,37.76,37.67,37.69,72898.0,34.0057,34.0418,33.9606,33.9787,72898.0
2016-08-08 10:00:00,37.7,37.74,37.69,37.73,84124.0,33.9877,34.0237,33.9787,34.0147,84124.0
2016-08-08 10:05:00,37.72,37.8,37.69,37.8,62279.0,34.0057,34.0778,33.9787,34.0778,62279.0
2016-08-08 10:10:00,37.79,37.8,37.7,37.71,59902.0,34.0688,34.0778,33.9877,33.9967,59902.0
2016-08-08 10:15:00,37.72,37.73,37.65,37.65,52354.0,34.0057,34.0147,33.9426,33.9426,52354.0
2016-08-08 10:20:00,37.64,37.65,37.59,37.6,52899.0,33.9336,33.9426,33.8885,33.8975,52899.0
2016-08-08 10:25:00,37.59,37.61,37.53,37.54,56881.0,33.8885,33.9065,33.8344,33.8434,56881.0
2016-08-08 10:30:00,37.54,37.61,37.52,37.54,67340.0,33.8434,33.9065,33.8254,33.8434,67340.0
2016-08-08 10:35:00,37.55,37.59,37.54,37.58,49788.0,33.8524,33.8885,33.8434,33.8795,49788.0
2016-08-08 10:40:00,37.57,37.66,37.56,37.66,63891.0,33.8705,33.9516,33.8615,33.9516,63891.0
2016-08-08 10:45:00,37.66,37.73,37.61,37.72,82824.0,33.9516,34.0147,33.9065,34.0057,82824.0
2016-08-08 10:50:00,37.71,37.85,37.69,37.84,86505.0,33.9967,34.1229,33.9787,34.1139,86505.0
2016-08-08 10:55:00,37.84,37.88,37.8,37.87,76219.0,34.1139,34.15,34.0778,34.1409,76219.0
2016-08-08 11:00:00,37.87,38.03,37.86,38.02,297788.0,34.1409,34.2852,34.1319,34.2762,297788.0
2016-08-08 11:05:00,38.02,38.02,37.92,37.95,99392.0,34.2762,34.2762,34.186,34.2131,99392.0
2016-08-08 11:10:00,37.94,37.95,37.86,37.86,54618.0,34.204,34.2131,34.1319,34.1319,54618.0
2016-08-08 11:15:00,37.86,37.89,37.8,37.83,43203.0,34.1319,34.159,34.0778,34.1049,43203.0
2016-08-08 11:20:00,37.83,37.85,37.76,37.8,52125.0,34.1049,34.1229,34.0418,34.0778,52125.0
2016-08-08 11:25:00,37.8,37.8,37.76,37.77,38879.0,34.0778,34.0778,34.0418,34.0508,38879.0
2016-08-08 11:30:00,37.77,37.8,37.74,37.77,45276.0,34.0508,34.0778,34.0237,34.0508,45276.0
2016-08-08 11:35:00,37.76,37.76,37.7,37.71,47210.0,34.0418,34.0418,33.9877,33.9967,47210.0
2016-08-08 11:40:00,37.7,37.81,37.68,37.8,81191.0,33.9877,34.0868,33.9696,34.0778,81191.0
2016-08-08 11:45:00,37.79,37.8,37.74,37.77,62041.0,34.0688,34.0778,34.0237,34.0508,62041.0
2016-08-08 11:50:00,37.78,37.8,37.74,37.75,22227.0,34.0598,34.0778,34.0237,34.0328,22227.0
2016-08-08 11:55:00,37.74,37.75,37.68,37.68,70239.0,34.0237,34.0328,33.9696,33.9696,70239.0
2016-08-08 12:00:00,37.68,37.71,37.65,37.67,35858.0,33.9696,33.9967,33.9426,33.9606,35858.0
2016-08-08 12:05:00,37.68,37.7,37.64,37.65,47205.0,33.9696,33.9877,33.9336,33.9426,47205.0
2016-08-08 12:10:00,37.66,37.66,37.57,37.59,59667.0,33.9516,33.9516,33.8705,33.8885,59667.0
2016-08-08 12:15:00,37.6,37.63,37.56,37.58,35784.0,33.8975,33.9246,33.8615,33.8795,35784.0
2016-08-08 12:20:00,37.58,37.6,37.55,37.55,21736.0,33.8795,33.8975,33.8524,33.8524,21736.0
2016-08-08 12:25:00,37.55,37.6,37.55,37.58,39449.0,33.8524,33.8975,33.8524,33.8795,39449.0
2016-08-08 12:30:00,37.59,37.61,37.56,37.57,51156.0,33.8885,33.9065,33.8615,33.8705,51156.0
2016-08-08 12:35:00,37.56,37.59,37.53,37.58,48730.0,33.8615,33.8885,33.8344,33.8795,48730.0
2016-08-08 12:40:00,37.58,37.6,37.56,37.57,67018.0,33.8795,33.8975,33.8615,33.8705,67018.0
2016-08-08 12:45:00,37.57,37.57,37.52,37.52,43512.0,33.8705,33.8705,33.8254,33.8254,43512.0
2016-08-08 12:50:00,37.52,37.55,37.5,37.52,43142.0,33.8254,33.8524,33.8074,33.8254,43142.0
2016-08-08 12:55:00,37.52,37.59,37.51,37.54,45917.0,33.8254,33.8885,33.8164,33.8434,45917.0
2016-08-08 13:00:00,37.54,37.59,37.53,37.57,62136.0,33.8434,33.8885,33.8344,33.8705,62136.0
2016-08-08 13:05:00,37.58,37.61,37.56,37.59,44510.0,33.8795,33.9065,33.8615,33.8885,44510.0
2016-08-08 13:10:00,37.59,37.6,37.54,37.58,26844.0,33.8885,33.8975,33.8434,33.8795,26844.0
2016-08-08 13:15:00,37.57,37.6,37.57,37.6,17140.0,33.8705,33.8975,33.8705,33.8975,17140.0
2016-08-08 13:20:00,37.6,37.62,37.58,37.6,37935.0,33.8975,33.9156,33.8795,33.8975,37935.0
2016-08-08 13:25:00,37.61,37.64,37.6,37.63,27507.0,33.9065,33.9336,33.8975,33.9246,27507.0
2016-08-08 13:30:00,37.62,37.63,37.58,37.59,45845.0,33.9156,33.9246,33.8795,33.8885,45845.0
2016-08-08 13:35:00,37.59,37.6,37.55,37.55,38323.0,33.8885,33.8975,33.8524,33.8524,38323.0
2016-08-08 13:40:00,37.55,37.56,37.52,37.54,92948.0,33.8524,33.8615,33.8254,33.8434,92948.0
2016-08-08 13:45:00,37.54,37.55,37.45,37.45,110009.0,33.8434,33.8524,33.7623,33.7623,110009.0
2016-08-08 13:50:00,37.45,37.53,37.45,37.51,36409.0,33.7623,33.8344,33.7623,33.8164,36409.0
2016-08-08 13:55:00,37.5,37.56,37.49,37.56,33804.0,33.8074,33.8615,33.7984,33.8615,33804.0
2016-08-08 14:00:00,37.55,37.56,37.5,37.51,49341.0,33.8524,33.8615,33.8074,33.8164,49341.0
2016-08-08 14:05:00,37.52,37.53,37.5,37.52,32528.0,33.8254,33.8344,33.8074,33.8254,32528.0
2016-08-08 14:10:00,37.52,37.55,37.51,37.55,23829.0,33.8254,33.8524,33.8164,33.8524,23829.0
2016-08-08 14:15:00,37.55,37.58,37.5,37.52,45954.0,33.8524,33.8795,33.8074,33.8254,45954.0
2016-08-08 14:20:00,37.52,37.53,37.46,37.47,42510.0,33.8254,33.8344,33.7713,33.7803,42510.0
2016-08-08 14:25:00,37.47,37.48,37.42,37.46,85789.0,33.7803,33.7893,33.7352,33.7713,85789.0
2016-08-08 14:30:00,37.47,37.48,37.43,37.45,43884.0,33.7803,33.7893,33.7443,33.7623,43884.0
2016-08-08 14:35:00,37.45,37.47,37.44,37.46,25931.0,33.7623,33.7803,33.7533,33.7713,25931.0
2016-08-08 14:40:00,37.45,37.46,37.43,37.44,38366.0,33.7623,33.7713,33.7443,33.7533,38366.0
2016-08-08 14:45:00,37.44,37.48,37.43,37.44,55528.0,33.7533,33.7893,33.7443,33.7533,55528.0
2016-08-08 14:50:00,37.45,37.45,37.41,37.45,57361.0,33.7623,33.7623,33.7262,33.7623,57361.0
2016-08-08 14:55:00,37.45,37.45,37.41,37.41,37653.0,33.7623,33.7623,33.7262,33.7262,37653.0
2016-08-08 15:00:00,37.41,37.43,37.4,37.42,42472.0,33.7262,33.7443,33.7172,33.7352,42472.0
2016-08-08 15:05:00,37.42,37.43,37.35,37.37,112041.0,33.7352,33.7443,33.6721,33.6902,112041.0
2016-08-08 15:10:00,37.37,37.38,37.31,37.32,114521.0,33.6902,33.6992,33.6361,33.6451,114521.0
2016-08-08 15:15:00,37.32,37.35,37.27,37.31,86453.0,33.6451,33.6721,33.6,33.6361,86453.0
2016-08-08 15:20:00,37.3,37.34,37.3,37.32,65754.0,33.6271,33.6631,33.6271,33.6451,65754.0
2016-08-08 15:25:00,37.33,37.35,37.31,37.34,48459.0,33.6541,33.6721,33.6361,33.6631,48459.0
2016-08-08 15:30:00,37.34,37.36,37.31,37.32,78861.0,33.6631,33.6812,33.6361,33.6451,78861.0
2016-08-08 15:35:00,37.32,37.36,37.32,37.32,71141.0,33.6451,33.6812,33.6451,33.6451,71141.0
2016-08-08 15:40:00,37.33,37.4,37.32,37.39,122473.0,33.6541,33.7172,33.6451,33.7082,122473.0
2016-08-08 15:45:00,37.4,37.43,37.38,37.42,122597.0,33.7172,33.7443,33.6992,33.7352,122597.0
2016-08-08 15:50:00,37.43,37.43,37.4,37.42,133883.0,33.7443,33.7443,33.7172,33.7352,133883.0
2016-08-08 15:55:00,37.43,37.45,37.38,37.44,290262.0,33.7443,33.7623,33.6992,33.7533,290262.0
2016-08-09 09:30:00,37.75,37.95,37.68,37.8,139418.0,34.0328,34.2131,33.9696,34.0778,139418.0
2016-08-09 09:35:00,37.79,37.86,37.65,37.7,59656.0,34.0688,34.1319,33.9426,33.9877,59656.0
2016-08-09 09:40:00,37.69,37.74,37.55,37.57,49251.0,33.9787,34.0237,33.8524,33.8705,49251.0
2016-08-09 09:45:00,37.56,37.56,37.43,37.49,46498.0,33.8615,33.8615,33.7443,33.7984,46498.0
2016-08-09 09:50:00,37.49,37.58,37.46,37.54,83480.0,33.7984,33.8795,33.7713,33.8434,83480.0
2016-08-09 09:55:00,37.54,37.57,37.51,37.52,48273.0,33.8434,33.8705,33.8164,33.8254,48273.0
2016-08-09 10:00:00,37.52,37.56,37.45,37.55,48127.0,33.8254,33.8615,33.7623,33.8524,48127.0
2016-08-09 10:05:00,37.56,37.57,37.51,37.56,36726.0,33.8615,33.8705,33.8164,33.8615,36726.0
2016-08-09 10:10:00,37.56,37.6,37.49,37.51,45450.0,33.8615,33.8975,33.7984,33.8164,45450.0
2016-08-09 10:15:00,37.51,37.56,37.51,37.51,29346.0,33.8164,33.8615,33.8164,33.8164,29346.0
2016-08-09 10:20:00,37.51,37.53,37.4,37.41,48657.0,33.8164,33.8344,33.7172,33.7262,48657.0
2016-08-09 10:25:00,37.42,37.46,37.3,37.32,120651.0,33.7352,33.7713,33.6271,33.6451,120651.0
2016-08-09 10:30:00,37.31,37.36,37.3,37.33,79877.0,33.6361,33.6812,33.6271,33.6541,79877.0
2016-08-09 10:35:00,37.34,37.41,37.34,37.4,73171.0,33.6631,33.7262,33.6631,33.7172,73171.0
2016-08-09 10:40:00,37.4,37.41,37.31,37.36,36245.0,33.7172,33.7262,33.6361,33.6812,36245.0
2016-08-09 10:45:00,37.36,37.45,37.36,37.45,28422.0,33.6812,33.7623,33.6812,33.7623,28422.0
2016-08-09 10:50:00,37.45,37.49,37.41,37.48,72393.0,33.7623,33.7984,33.7262,33.7893,72393.0
2016-08-09 10:55:00,37.48,37.49,37.42,37.43,37330.0,33.7893,33.7984,33.7352,33.7443,37330.0
2016-08-09 11:00:00,37.43,37.45,37.39,37.44,42803.0,33.7443,33.7623,33.7082,33.7533,42803.0
2016-08-09 11:05:00,37.43,37.46,37.37,37.38,32475.0,33.7443,33.7713,33.6902,33.6992,32475.0
2016-08-09 11:10:00,37.38,37.45,37.38,37.41,32296.0,33.6992,33.7623,33.6992,33.7262,32296.0
2016-08-09 11:15:00,37.42,37.47,37.42,37.45,23387.0,33.7352,33.7803,33.7352,33.7623,23387.0
2016-08-09 11:20:00,37.46,37.47,37.43,37.44,20342.0,33.7713,33.7803,33.7443,33.7533,20342.0
2016-08-09 11:25:00,37.44,37.45,37.37,37.39,40662.0,33.7533,33.7623,33.6902,33.7082,40662.0
2016-08-09 11:30:00,37.39,37.4,37.34,37.37,32493.0,33.7082,33.7172,33.6631,33.6902,32493.0
2016-08-09 11:35:00,37.37,37.38,37.34,37.38,24383.0,33.6902,33.6992,33.6631,33.6992,24383.0
2016-08-09 11:40:00,37.39,37.39,37.34,37.36,23065.0,33.7082,33.7082,33.6631,33.6812,23065.0
2016-08-09 11:45:00,37.35,37.38,37.34,37.34,29054.0,33.6721,33.6992,33.6631,33.6631,29054.0
2016-08-09 11:50:00,37.34,37.36,37.31,37.36,46114.0,33.6631,33.6812,33.6361,33.6812,46114.0
2016-08-09 11:55:00,37.36,37.37,37.31,37.32,35769.0,33.6812,33.6902,33.6361,33.6451,35769.0
2016-08-09 12:00:00,37.32,37.37,37.32,37.37,47102.0,33.6451,33.6902,33.6451,33.6902,47102.0
2016-08-09 12:05:00,37.37,37.4,37.36,37.39,36458.0,33.6902,33.7172,33.6812,33.7082,36458.0
2016-08-09 12:10:00,37.39,37.4,37.37,37.39,51530.0,33.7082,33.7172,33.6902,33.7082,51530.0
2016-08-09 12:15:00,37.39,37.42,37.39,37.42,33241.0,33.7082,33.7352,33.7082,33.7352,33241.0
2016-08-09 12:20:00,37.42,37.43,37.38,37.41,37052.0,33.7352,33.7443,33.6992,33.7262,37052.0
2016-08-09 12:25:00,37.4,37.41,37.37,37.4,40378.0,33.7172,33.7262,33.6902,33.7172,40378.0
2016-08-09 12:30:00,37.4,37.4,37.33,37.37,38339.0,33.7172,33.7172,33.6541,33.6902,38339.0
2016-08-09 12:35:00,37.36,37.38,37.35,37.35,23490.0,33.6812,33.6992,33.6721,33.6721,23490.0
2016-08-09 12:40:00,37.36,37.4,37.35,37.38,25522.0,33.6812,33.7172,33.6721,33.6992,25522.0
2016-08-09 12:45:00,37.38,37.4,37.37,37.38,23335.0,33.6992,33.7172,33.6902,33.6992,23335.0
2016-08-09 12:50:00,37.38,37.41,37.37,37.41,47755.0,33.6992,33.7262,33.6902,33.7262,47755.0
2016-08-09 12:55:00,37.4,37.41,37.39,37.39,17034.0,33.7172,33.7262,33.7082,33.7082,17034.0
2016-08-09 13:00:00,37.39,37.43,37.39,37.42,25616.0,33.7082,33.7443,33.7082,33.7352,25616.0
2016-08-09 13:05:00,37.41,37.45,37.41,37.45,14716.0,33.7262,33.7623,33.7262,33.7623,14716.0
2016-08-09 13:10:00,37.45,37.47,37.44,37.46,45476.0,33.7623,33.7803,33.7533,33.7713,45476.0
2016-08-09 13:15:00,37.45,37.52,37.45,37.51,113214.0,33.7623,33.8254,33.7623,33.8164,113214.0
2016-08-09 13:20:00,37.51,37.55,37.49,37.55,109131.0,33.8164,33.8524,33.7984,33.8524,109131.0
2016-08-09 13:25:00,37.55,37.62,37.54,37.58,128962.0,33.8524,33.9156,33.8434,33.8795,128962.0
2016-08-09 13:30:00,37.58,37.62,37.56,37.61,54629.0,33.8795,33.9156,33.8615,33.9065,54629.0
2016-08-09 13:35:00,37.6,37.61,37.57,37.58,30669.0,33.8975,33.9065,33.8705,33.8795,30669.0
2016-08-09 13:40:00,37.58,37.59,37.56,37.56,28131.0,33.8795,33.8885,33.8615,33.8615,28131.0
2016-08-09 13:45:00,37.56,37.65,37.55,37.64,73547.0,33.8615,33.9426,33.8524,33.9336,73547.0
2016-08-09 13:50:00,37.64,37.64,37.54,37.56,29920.0,33.9336,33.9336,33.8434,33.8615,29920.0
2016-08-09 13:55:00,37.55,37.58,37.52,37.57,52197.0,33.8524,33.8795,33.8254,33.8705,52197.0
2016-08-09 14:00:00,37.58,37.61,37.57,37.58,45454.0,33.8795,33.9065,33.8705,33.8795,45454.0
2016-08-09 14:05:00,37.58,37.59,37.55,37.56,72203.0,33.8795,33.8885,33.8524,33.8615,72203.0
2016-08-09 14:10:00,37.56,37.57,37.53,37.54,22510.0,33.8615,33.8705,33.8344,33.8434,22510.0
2016-08-09 14:15:00,37.54,37.57,37.51,37.55,63244.0,33.8434,33.8705,33.8164,33.8524,63244.0
2016-08-09 14:20:00,37.55,37.56,37.53,37.53,39007.0,33.8524,33.8615,33.8344,33.8344,39007.0
2016-08-09 14:25:00,37.52,37.59,37.52,37.56,41393.0,33.8254,33.8885,33.8254,33.8615,41393.0
2016-08-09 14:30:00,37.56,37.57,37.43,37.43,114824.0,33.8615,33.8705,33.7443,33.7443,114824.0
2016-08-09 14:35:00,37.44,37.48,37.43,37.45,65620.0,33.7533,33.7893,33.7443,33.7623,65620.0
2016-08-09 14:40:00,37.45,37.49,37.43,37.48,33490.0,33.7623,33.7984,33.7443,33.7893,33490.0
2016-08-09 14:45:00,37.48,37.5,37.45,37.47,39048.0,33.7893,33.8074,33.7623,33.7803,39048.0
2016-08-09 14:50:00,37.47,37.5,37.46,37.48,29688.0,33.7803,33.8074,33.7713,33.7893,29688.0
2016-08-09 14:55:00,37.48,37.53,37.48,37.52,37918.0,33.7893,33.8344,33.7893,33.8254,37918.0
2016-08-09 15:00:00,37.52,37.52,37.49,37.51,23770.0,33.8254,33.8254,33.7984,33.8164,23770.0
2016-08-09 15:05:00,37.51,37.56,37.49,37.56,41694.0,33.8164,33.8615,33.7984,33.8615,41694.0
2016-08-09 15:10:00,37.55,37.56,37.5,37.53,42997.0,33.8524,33.8615,33.8074,33.8344,42997.0
2016-08-09 15:15:00,37.52,37.53,37.45,37.45,61880.0,33.8254,33.8344,33.7623,33.7623,61880.0
2016-08-09 15:20:00,37.45,37.5,37.45,37.49,44023.0,33.7623,33.8074,33.7623,33.7984,44023.0
2016-08-09 15:25:00,37.49,37.53,37.48,37.52,41814.0,33.7984,33.8344,33.7893,33.8254,41814.0
2016-08-09 15:30:00,37.52,37.52,37.49,37.5,62728.0,33.8254,33.8254,33.7984,33.8074,62728.0
2016-08-09 15:35:00,37.5,37.52,37.46,37.47,91845.0,33.8074,33.8254,33.7713,33.7803,91845.0
2016-08-09 15:40:00,37.47,37.5,37.45,37.48,64128.0,33.7803,33.8074,33.7623,33.7893,64128.0
2016-08-09 15:45:00,37.47,37.49,37.44,37.48,115061.0,33.7803,33.7984,33.7533,33.7893,115061.0
2016-08-09 15:50:00,37.48,37.49,37.45,37.49,124932.0,33.7893,33.7984,33.7623,33.7984,124932.0
2016-08-09 15:55:00,37.48,37.49,37.44,37.46,256363.0,33.7893,33.7984,33.7533,33.7713,256363.0
2016-08-10 09:30:00,37.18,37.35,37.06,37.12,314898.0,33.5189,33.6721,33.4107,33.4648,314898.0
2016-08-10 09:35:00,37.14,37.3,37.13,37.27,145410.0,33.4828,33.6271,33.4738,33.6,145410.0
2016-08-10 09:40:00,37.27,37.28,37.13,37.17,236728.0,33.6,33.609,33.4738,33.5099,236728.0
2016-08-10 09:45:00,37.18,37.18,36.93,36.94,173393.0,33.5189,33.5189,33.2935,33.3025,173393.0
2016-08-10 09:50:00,36.94,36.97,36.81,36.85,177761.0,33.3025,33.3296,33.1853,33.2214,177761.0
2016-08-10 09:55:00,36.85,36.9,36.82,36.83,78588.0,33.2214,33.2665,33.1943,33.2033,78588.0
2016-08-10 10:00:00,36.83,36.85,36.77,36.8,87043.0,33.2033,33.2214,33.1493,33.1763,87043.0
2016-08-10 10:05:00,36.8,36.88,36.8,36.87,87636.0,33.1763,33.2484,33.1763,33.2394,87636.0
2016-08-10 10:10:00,36.87,36.9,36.8,36.84,84257.0,33.2394,33.2665,33.1763,33.2124,84257.0
2016-08-10 10:15:00,36.84,36.88,36.76,36.81,110768.0,33.2124,33.2484,33.1402,33.1853,110768.0
2016-08-10 10:20:00,36.81,36.98,36.81,36.86,100823.0,33.1853,33.3386,33.1853,33.2304,100823.0
2016-08-10 10:25:00,36.86,36.89,36.81,36.86,40615.0,33.2304,33.2574,33.1853,33.2304,40615.0
2016-08-10 10:30:00,36.86,36.9,36.8,36.81,50778.0,33.2304,33.2665,33.1763,33.1853,50778.0
2016-08-10 10:35:00,36.81,36.81,36.7,36.7,146072.0,33.1853,33.1853,33.0861,33.0861,146072.0
2016-08-10 10:40:00,36.7,36.75,36.68,36.75,106468.0,33.0861,33.1312,33.0681,33.1312,106468.0
2016-08-10 10:45:00,36.75,36.79,36.7,36.79,49677.0,33.1312,33.1673,33.0861,33.1673,49677.0
2016-08-10 10:50:00,36.79,36.85,36.78,36.81,62968.0,33.1673,33.2214,33.1583,33.1853,62968.0
2016-08-10 10:55:00,36.8,36.84,36.76,36.84,52765.0,33.1763,33.2124,33.1402,33.2124,52765.0
2016-08-10 11:00:00,36.84,36.86,36.79,36.81,56293.0,33.2124,33.2304,33.1673,33.1853,56293.0
2016-08-10 11:05:00,36.81,36.82,36.72,36.77,68918.0,33.1853,33.1943,33.1042,33.1493,68918.0
2016-08-10 11:10:00,36.77,36.78,36.72,36.73,55940.0,33.1493,33.1583,33.1042,33.1132,55940.0
2016-08-10 11:15:00,36.72,36.74,36.7,36.72,49225.0,33.1042,33.1222,33.0861,33.1042,49225.0
2016-08-10 11:20:00,36.72,36.72,36.6,36.72,119371.0,33.1042,33.1042,32.996,33.1042,119371.0
2016-08-10 11:25:00,36.71,36.74,36.7,36.73,60767.0,33.0952,33.1222,33.0861,33.1132,60767.0
2016-08-10 11:30:00,36.72,36.73,36.66,36.7,54697.0,33.1042,33.1132,33.0501,33.0861,54697.0
2016-08-10 11:35:00,36.7,36.7,36.68,36.7,38121.0,33.0861,33.0861,33.0681,33.0861,38121.0
2016-08-10 11:40:00,36.7,36.78,36.69,36.78,49636.0,33.0861,33.1583,33.0771,33.1583,49636.0
2016-08-10 11:45:00,36.78,36.8,36.74,36.76,35354.0,33.1583,33.1763,33.1222,33.1402,35354.0
2016-08-10 11:50:00,36.75,36.77,36.69,36.73,42909.0,33.1312,33.1493,33.0771,33.1132,42909.0
2016-08-10 11:55:00,36.73,36.74,36.7,36.73,31534.0,33.1132,33.1222,33.0861,33.1132,31534.0
2016-08-10 12:00:00,36.73,36.77,36.72,36.77,36866.0,33.1132,33.1493,33.1042,33.1493,36866.0
2016-08-10 12:05:00,36.78,36.83,36.75,36.8,54687.0,33.1583,33.2033,33.1312,33.1763,54687.0
2016-08-10 12:10:00,36.81,36.81,36.76,36.78,31585.0,33.1853,33.1853,33.1402,33.1583,31585.0
2016-08-10 12:15:00,36.77,36.79,36.76,36.77,27226.0,33.1493,33.1673,33.1402,33.1493,27226.0
2016-08-10 12:20:00,36.77,36.84,36.77,36.78,47835.0,33.1493,33.2124,33.1493,33.1583,47835.0
2016-08-10 12:25:00,36.79,36.79,36.77,36.77,19562.0,33.1673,33.1673,33.1493,33.1493,19562.0
2016-08-10 12:30:00,36.77,36.8,36.77,36.78,33013.0,33.1493,33.1763,33.1493,33.1583,33013.0
2016-08-10 12:35:00,36.77,36.79,36.76,36.79,26410.0,33.1493,33.1673,33.1402,33.1673,26410.0
2016-08-10 12:40:00,36.78,36.82,36.78,36.8,38003.0,33.1583,33.1943,33.1583,33.1763,38003.0
2016-08-10 12:45:00,36.8,36.81,36.77,36.79,36687.0,33.1763,33.1853,33.1493,33.1673,36687.0
2016-08-10 12:50:00,36.79,36.8,36.77,36.8,30865.0,33.1673,33.1763,33.1493,33.1763,30865.0
2016-08-10 12:55:00,36.8,36.82,36.79,36.81,27912.0,33.1763,33.1943,33.1673,33.1853,27912.0
2016-08-10 13:00:00,36.82,36.84,36.8,36.83,41232.0,33.1943,33.2124,33.1763,33.2033,41232.0
2016-08-10 13:05:00,36.82,36.84,36.81,36.81,27776.0,33.1943,33.2124,33.1853,33.1853,27776.0
2016-08-10 13:10:00,36.82,36.82,36.76,36.79,36774.0,33.1943,33.1943,33.1402,33.1673,36774.0
2016-08-10 13:15:00,36.79,36.79,36.75,36.75,32361.0,33.1673,33.1673,33.1312,33.1312,32361.0
2016-08-10 13:20:00,36.75,36.79,36.74,36.78,32557.0,33.1312,33.1673,33.1222,33.1583,32557.0
2016-08-10 13:25:00,36.79,36.81,36.78,36.8,31530.0,33.1673,33.1853,33.1583,33.1763,31530.0
2016-08-10 13:30:00,36.81,36.82,36.77,36.79,27667.0,33.1853,33.1943,33.1493,33.1673,27667.0
2016-08-10 13:35:00,36.78,36.8,36.76,36.77,34548.0,33.1583,33.1763,33.1402,33.1493,34548.0
2016-08-10 13:40:00,36.78,36.84,36.77,36.81,41723.0,33.1583,33.2124,33.1493,33.1853,41723.0
2016-08-10 13:45:00,36.82,36.83,36.8,36.81,18059.0,33.1943,33.2033,33.1763,33.1853,18059.0
2016-08-10 13:50:00,36.81,36.82,36.79,36.81,33176.0,33.1853,33.1943,33.1673,33.1853,33176.0
2016-08-10 13:55:00,36.81,36.83,36.79,36.79,23092.0,33.1853,33.2033,33.1673,33.1673,23092.0
2016-08-10 14:00:00,36.8,36.84,36.79,36.83,40018.0,33.1763,33.2124,33.1673,33.2033,40018.0
2016-08-10 14:05:00,36.83,36.88,36.82,36.82,42234.0,33.2033,33.2484,33.1943,33.1943,42234.0
2016-08-10 14:10:00,36.82,36.85,36.81,36.81,60105.0,33.1943,33.2214,33.1853,33.1853,60105.0
2016-08-10 14:15:00,36.82,36.84,36.78,36.8,40530.0,33.1943,33.2124,33.1583,33.1763,40530.0
2016-08-10 14:20:00,36.8,36.82,36.79,36.81,41656.0,33.1763,33.1943,33.1673,33.1853,41656.0
2016-08-10 14:25:00,36.82,36.83,36.77,36.8,43546.0,33.1943,33.2033,33.1493,33.1763,43546.0
2016-08-10 14:30:00,36.8,36.82,36.78,36.78,33749.0,33.1763,33.1943,33.1583,33.1583,33749.0
2016-08-10 14:35:00,36.78,36.8,36.76,36.78,71539.0,33.1583,33.1763,33.1402,33.1583,71539.0
2016-08-10 14:40:00,36.78,36.8,36.77,36.79,38389.0,33.1583,33.1763,33.1493,33.1673,38389.0
2016-08-10 14:45:00,36.79,36.8,36.76,36.77,68914.0,33.1673,33.1763,33.1402,33.1493,68914.0
2016-08-10 14:50:00,36.77,36.82,36.76,36.82,31974.0,33.1493,33.1943,33.1402,33.1943,31974.0
2016-08-10 14:55:00,36.81,36.82,36.81,36.81,18653.0,33.1853,33.1943,33.1853,33.1853,18653.0
2016-08-10 15:00:00,36.82,36.83,36.81,36.83,59127.0,33.1943,33.2033,33.1853,33.2033,59127.0
2016-08-10 15:05:00,36.83,36.89,36.83,36.88,70643.0,33.2033,33.2574,33.2033,33.2484,70643.0
2016-08-10 15:10:00,36.88,36.89,36.87,36.88,59551.0,33.2484,33.2574,33.2394,33.2484,59551.0
2016-08-10 15:15:00,36.89,36.93,36.86,36.93,91480.0,33.2574,33.2935,33.2304,33.2935,91480.0
2016-08-10 15:20:00,36.92,36.96,36.89,36.93,95808.0,33.2845,33.3205,33.2574,33.2935,95808.0
2016-08-10 15:25:00,36.93,36.94,36.89,36.9,162376.0,33.2935,33.3025,33.2574,33.2665,162376.0
2016-08-10 15:30:00,36.9,36.95,36.89,36.92,92561.0,33.2665,33.3115,33.2574,33.2845,92561.0
2016-08-10 15:35:00,36.92,36.95,36.9,36.92,158804.0,33.2845,33.3115,33.2665,33.2845,158804.0
2016-08-10 15:40:00,36.93,36.95,36.9,36.91,141303.0,33.2935,33.3115,33.2665,33.2755,141303.0
2016-08-10 15:45:00,36.91,36.94,36.9,36.9,141795.0,33.2755,33.3025,33.2665,33.2665,141795.0
2016-08-10 15:50:00,36.9,36.94,36.88,36.93,295075.0,33.2665,33.3025,33.2484,33.2935,295075.0
2016-08-10 15:55:00,36.93,37.01,36.92,36.98,469585.0,33.2935,33.3656,33.2845,33.3386,469585.0
2016-08-11 09:30:00,36.96,37.4,36.96,37.21,228629.0,33.3205,33.7172,33.3205,33.5459,228629.0
2016-08-11 09:35:00,37.23,37.29,37.2,37.21,116423.0,33.564,33.618,33.5369,33.5459,116423.0
2016-08-11 09:40:00,37.22,37.24,37.11,37.19,139274.0,33.5549,33.573,33.4558,33.5279,139274.0
2016-08-11 09:45:00,37.19,37.24,37.17,37.18,66687.0,33.5279,33.573,33.5099,33.5189,66687.0
2016-08-11 09:50:00,37.18,37.21,37.12,37.17,85706.0,33.5189,33.5459,33.4648,33.5099,85706.0
2016-08-11 09:55:00,37.17,37.17,37.09,37.12,102977.0,33.5099,33.5099,33.4377,33.4648,102977.0
2016-08-11 10:00:00,37.12,37.13,37.02,37.05,85205.0,33.4648,33.4738,33.3746,33.4017,85205.0
2016-08-11 10:05:00,37.06,37.11,37.0,37.02,57891.0,33.4107,33.4558,33.3566,33.3746,57891.0
2016-08-11 10:10:00,37.02,37.04,36.96,36.97,77587.0,33.3746,33.3927,33.3205,33.3296,77587.0
2016-08-11 10:15:00,36.96,37.0,36.87,36.88,149733.0,33.3205,33.3566,33.2394,33.2484,149733.0
2016-08-11 10:20:00,36.89,36.91,36.8,36.89,153108.0,33.2574,33.2755,33.1763,33.2574,153108.0
2016-08-11 10:25:00,36.9,36.9,36.84,36.89,64996.0,33.2665,33.2665,33.2124,33.2574,64996.0
2016-08-11 10:30:00,36.89,36.91,36.84,36.85,57234.0,33.2574,33.2755,33.2124,33.2214,57234.0
2016-08-11 10:35:00,36.86,36.92,36.8,36.89,95157.0,33.2304,33.2845,33.1763,33.2574,95157.0
2016-08-11 10:40:00,36.9,36.93,36.86,36.86,57813.0,33.2665,33.2935,33.2304,33.2304,57813.0
2016-08-11 10:45:00,36.87,36.91,36.86,36.9,30464.0,33.2394,33.2755,33.2304,33.2665,30464.0
2016-08-11 10:50:00,36.9,36.97,36.89,36.96,40821.0,33.2665,33.3296,33.2574,33.3205,40821.0
2016-08-11 10:55:00,36.96,37.04,36.96,37.0,78020.0,33.3205,33.3927,33.3205,33.3566,78020.0
2016-08-11 11:00:00,37.0,37.04,36.99,37.03,27771.0,33.3566,33.3927,33.3476,33.3837,27771.0
2016-08-11 11:05:00,37.03,37.17,37.03,37.17,53898.0,33.3837,33.5099,33.3837,33.5099,53898.0
2016-08-11 11:10:00,37.17,37.17,37.1,37.16,44577.0,33.5099,33.5099,33.4468,33.5008,44577.0
2016-08-11 11:15:00,37.16,37.19,37.15,37.16,56357.0,33.5008,33.5279,33.4918,33.5008,56357.0
2016-08-11 11:20:00,37.17,37.17,37.1,37.14,66063.0,33.5099,33.5099,33.4468,33.4828,66063.0
2016-08-11 11:25:00,37.14,37.16,37.12,37.14,29182.0,33.4828,33.5008,33.4648,33.4828,29182.0
2016-08-11 11:30:00,37.14,37.21,37.14,37.2,29476.0,33.4828,33.5459,33.4828,33.5369,29476.0
2016-08-11 11:35:00,37.21,37.25,37.18,37.25,60099.0,33.5459,33.582,33.5189,33.582,60099.0
2016-08-11 11:40:00,37.25,37.3,37.23,37.29,68536.0,33.582,33.6271,33.564,33.618,68536.0
2016-08-11 11:45:00,37.3,37.33,37.26,37.29,60351.0,33.6271,33.6541,33.591,33.618,60351.0
2016-08-11 11:50:00,37.29,37.33,37.28,37.3,43380.0,33.618,33.6541,33.609,33.6271,43380.0
2016-08-11 11:55:00,37.3,37.31,37.26,37.3,36382.0,33.6271,33.6361,33.591,33.6271,36382.0
2016-08-11 12:00:00,37.3,37.33,37.28,37.32,74561.0,33.6271,33.6541,33.609,33.6451,74561.0
2016-08-11 12:05:00,37.32,37.35,37.31,37.35,42372.0,33.6451,33.6721,33.6361,33.6721,42372.0
2016-08-11 12:10:00,37.35,37.36,37.3,37.32,65427.0,33.6721,33.6812,33.6271,33.6451,65427.0
2016-08-11 12:15:00,37.32,37.33,37.31,37.33,13284.0,33.6451,33.6541,33.6361,33.6541,13284.0
2016-08-11 12:20:00,37.33,37.38,37.31,37.37,43705.0,33.6541,33.6992,33.6361,33.6902,43705.0
2016-08-11 12:25:00,37.36,37.37,37.31,37.33,59062.0,33.6812,33.6902,33.6361,33.6541,59062.0
2016-08-11 12:30:00,37.33,37.37,37.32,37.36,27608.0,33.6541,33.6902,33.6451,33.6812,27608.0
2016-08-11 12:35:00,37.36,37.39,37.33,37.38,47094.0,33.6812,33.7082,33.6541,33.6992,47094.0
2016-08-11 12:40:00,37.37,37.4,37.36,37.4,19768.0,33.6902,33.7172,33.6812,33.7172,19768.0
2016-08-11 12:45:00,37.39,37.4,37.38,37.4,22902.0,33.7082,33.7172,33.6992,33.7172,22902.0
2016-08-11 12:50:00,37.38,37.41,37.38,37.4,30177.0,33.6992,33.7262,33.6992,33.7172,30177.0
2016-08-11 12:55:00,37.4,37.41,37.39,37.4,14531.0,33.7172,33.7262,33.7082,33.7172,14531.0
2016-08-11 13:00:00,37.4,37.46,37.4,37.46,71513.0,33.7172,33.7713,33.7172,33.7713,71513.0
2016-08-11 13:05:00,37.47,37.52,37.46,37.51,108669.0,33.7803,33.8254,33.7713,33.8164,108669.0
2016-08-11 13:10:00,37.51,37.53,37.5,37.51,34458.0,33.8164,33.8344,33.8074,33.8164,34458.0
2016-08-11 13:15:00,37.52,37.52,37.49,37.5,17820.0,33.8254,33.8254,33.7984,33.8074,17820.0
2016-08-11 13:20:00,37.5,37.51,37.46,37.46,36548.0,33.8074,33.8164,33.7713,33.7713,36548.0
2016-08-11 13:25:00,37.46,37.47,37.43,37.45,32091.0,33.7713,33.7803,33.7443,33.7623,32091.0
2016-08-11 13:30:00,37.45,37.45,37.34,37.38,88533.0,33.7623,33.7623,33.6631,33.6992,88533.0
2016-08-11 13:35:00,37.38,37.4,37.34,37.34,47736.0,33.6992,33.7172,33.6631,33.6631,47736.0
2016-08-11 13:40:00,37.34,37.39,37.33,37.38,28834.0,33.6631,33.7082,33.6541,33.6992,28834.0
2016-08-11 13:45:00,37.38,37.43,37.37,37.41,34246.0,33.6992,33.7443,33.6902,33.7262,34246.0
2016-08-11 13:50:00,37.41,37.49,37.4,37.48,23253.0,33.7262,33.7984,33.7172,33.7893,23253.0
2016-08-11 13:55:00,37.47,37.49,37.46,37.48,24287.0,33.7803,33.7984,33.7713,33.7893,24287.0
2016-08-11 14:00:00,37.48,37.52,37.47,37.51,23555.0,33.7893,33.8254,33.7803,33.8164,23555.0
2016-08-11 14:05:00,37.51,37.52,37.4,37.4,103387.0,33.8164,33.8254,33.7172,33.7172,103387.0
2016-08-11 14:10:00,37.41,37.46,37.4,37.45,31126.0,33.7262,33.7713,33.7172,33.7623,31126.0
2016-08-11 14:15:00,37.45,37.45,37.38,37.38,43511.0,33.7623,33.7623,33.6992,33.6992,43511.0
2016-08-11 14:20:00,37.39,37.42,37.33,37.42,38966.0,33.7082,33.7352,33.6541,33.7352,38966.0
2016-08-11 14:25:00,37.43,37.44,37.4,37.42,41621.0,33.7443,33.7533,33.7172,33.7352,41621.0
2016-08-11 14:30:00,37.43,37.45,37.4,37.45,69315.0,33.7443,33.7623,33.7172,33.7623,69315.0
2016-08-11 14:35:00,37.44,37.46,37.4,37.4,33761.0,33.7533,33.7713,33.7172,33.7172,33761.0
2016-08-11 14:40:00,37.4,37.4,37.35,37.38,52557.0,33.7172,33.7172,33.6721,33.6992,52557.0
2016-08-11 14:45:00,37.37,37.41,37.37,37.39,38111.0,33.6902,33.7262,33.6902,33.7082,38111.0
2016-08-11 14:50:00,37.39,37.44,37.38,37.39,59631.0,33.7082,33.7533,33.6992,33.7082,59631.0
2016-08-11 14:55:00,37.39,37.4,37.35,37.4,29922.0,33.7082,33.7172,33.6721,33.7172,29922.0
2016-08-11 15:00:00,37.4,37.42,37.36,37.37,28609.0,33.7172,33.7352,33.6812,33.6902,28609.0
2016-08-11 15:05:00,37.37,37.4,37.35,37.4,29810.0,33.6902,33.7172,33.6721,33.7172,29810.0
2016-08-11 15:10:00,37.39,37.41,37.38,37.39,37890.0,33.7082,33.7262,33.6992,33.7082,37890.0
2016-08-11 15:15:00,37.39,37.39,37.33,37.34,32900.0,33.7082,33.7082,33.6541,33.6631,32900.0
2016-08-11 15:20:00,37.34,37.37,37.33,37.33,35989.0,33.6631,33.6902,33.6541,33.6541,35989.0
2016-08-11 15:25:00,37.34,37.35,37.32,37.33,39413.0,33.6631,33.6721,33.6451,33.6541,39413.0
2016-08-11 15:30:00,37.33,37.35,37.27,37.28,131003.0,33.6541,33.6721,33.6,33.609,131003.0
2016-08-11 15:35:00,37.28,37.3,37.26,37.29,95365.0,33.609,33.6271,33.591,33.618,95365.0
2016-08-11 15:40:00,37.29,37.3,37.26,37.29,75363.0,33.618,33.6271,33.591,33.618,75363.0
2016-08-11 15:45:00,37.29,37.31,37.26,37.26,87675.0,33.618,33.6361,33.591,33.591,87675.0
2016-08-11 15:50:00,37.27,37.29,37.26,37.27,178079.0,33.6,33.618,33.591,33.6,178079.0
2016-08-11 15:55:00,37.27,37.28,37.23,37.24,228449.0,33.6,33.609,33.564,33.573,228449.0
2016-08-12 09:30:00,37.07,37.21,36.87,36.92,179052.0,33.4197,33.5459,33.2394,33.2845,179052.0
2016-08-12 09:35:00,36.92,36.97,36.71,36.71,130814.0,33.2845,33.3296,33.0952,33.0952,130814.0
2016-08-12 09:40:00,36.73,36.88,36.65,36.76,217956.0,33.1132,33.2484,33.0411,33.1402,217956.0
2016-08-12 09:45:00,36.76,36.85,36.72,36.8,88597.0,33.1402,33.2214,33.1042,33.1763,88597.0
2016-08-12 09:50:00,36.79,36.83,36.68,36.82,218561.0,33.1673,33.2033,33.0681,33.1943,218561.0
2016-08-12 09:55:00,36.82,36.89,36.75,36.82,94466.0,33.1943,33.2574,33.1312,33.1943,94466.0
2016-08-12 10:00:00,36.82,36.9,36.82,36.9,74482.0,33.1943,33.2665,33.1943,33.2665,74482.0
2016-08-12 10:05:00,36.89,36.91,36.82,36.87,53559.0,33.2574,33.2755,33.1943,33.2394,53559.0
2016-08-12 10:10:00,36.87,36.88,36.76,36.84,77376.0,33.2394,33.2484,33.1402,33.2124,77376.0
2016-08-12 10:15:00,36.84,36.88,36.82,36.86,78274.0,33.2124,33.2484,33.1943,33.2304,78274.0
2016-08-12 10:20:00,36.85,36.86,36.76,36.79,94740.0,33.2214,33.2304,33.1402,33.1673,94740.0
2016-08-12 10:25:00,36.79,36.81,36.75,36.75,111010.0,33.1673,33.1853,33.1312,33.1312,111010.0
2016-08-12 10:30:00,36.75,36.78,36.66,36.74,132840.0,33.1312,33.1583,33.0501,33.1222,132840.0
2016-08-12 10:35:00,36.74,36.77,36.71,36.75,91572.0,33.1222,33.1493,33.0952,33.1312,91572.0
2016-08-12 10:40:00,36.75,36.78,36.73,36.77,81087.0,33.1312,33.1583,33.1132,33.1493,81087.0
2016-08-12 10:45:00,36.78,36.83,36.77,36.78,91068.0,33.1583,33.2033,33.1493,33.1583,91068.0
2016-08-12 10:50:00,36.78,36.79,36.74,36.75,89272.0,33.1583,33.1673,33.1222,33.1312,89272.0
2016-08-12 10:55:00,36.75,36.76,36.7,36.73,80839.0,33.1312,33.1402,33.0861,33.1132,80839.0
2016-08-12 11:00:00,36.73,36.74,36.65,36.66,129066.0,33.1132,33.1222,33.0411,33.0501,129066.0
2016-08-12 11:05:00,36.67,36.67,36.58,36.59,101854.0,33.0591,33.0591,32.978,32.987,101854.0
2016-08-12 11:10:00,36.59,36.59,36.55,36.55,132570.0,32.987,32.987,32.9509,32.9509,132570.0
2016-08-12 11:15:00,36.55,36.57,36.51,36.52,95393.0,32.9509,32.9689,32.9149,32.9239,95393.0
2016-08-12 11:20:00,36.52,36.6,36.5,36.6,106793.0,32.9239,32.996,32.9058,32.996,106793.0
2016-08-12 11:25:00,36.6,36.64,36.59,36.63,114899.0,32.996,33.0321,32.987,33.023,114899.0
2016-08-12 11:30:00,36.62,36.74,36.62,36.7,132648.0,33.014,33.1222,33.014,33.0861,132648.0
2016-08-12 11:35:00,36.69,36.71,36.66,36.71,49624.0,33.0771,33.0952,33.0501,33.0952,49624.0
2016-08-12 11:40:00,36.71,36.73,36.66,36.68,52694.0,33.0952,33.1132,33.0501,33.0681,52694.0
2016-08-12 11:45:00,36.68,36.68,36.62,36.63,53935.0,33.0681,33.0681,33.014,33.023,53935.0
2016-08-12 11:50:00,36.63,36.66,36.61,36.64,79849.0,33.023,33.0501,33.005,33.0321,79849.0
2016-08-12 11:55:00,36.63,36.68,36.63,36.68,45327.0,33.023,33.0681,33.023,33.0681,45327.0
2016-08-12 12:00:00,36.68,36.7,36.67,36.67,67646.0,33.0681,33.0861,33.0591,33.0591,67646.0
2016-08-12 12:05:00,36.68,36.68,36.63,36.65,42641.0,33.0681,33.0681,33.023,33.0411,42641.0
2016-08-12 12:10:00,36.66,36.67,36.65,36.65,25401.0,33.0501,33.0591,33.0411,33.0411,25401.0
2016-08-12 12:15:00,36.65,36.67,36.6,36.66,49169.0,33.0411,33.0591,32.996,33.0501,49169.0
2016-08-12 12:20:00,36.66,36.67,36.64,36.65,35120.0,33.0501,33.0591,33.0321,33.0411,35120.0
2016-08-12 12:25:00,36.65,36.7,36.64,36.69,56348.0,33.0411,33.0861,33.0321,33.0771,56348.0
2016-08-12 12:30:00,36.69,36.7,36.67,36.7,44126.0,33.0771,33.0861,33.0591,33.0861,44126.0
2016-08-12 12:35:00,36.7,36.74,36.68,36.7,77991.0,33.0861,33.1222,33.0681,33.0861,77991.0
2016-08-12 12:40:00,36.7,36.71,36.7,36.7,22643.0,33.0861,33.0952,33.0861,33.0861,22643.0
2016-08-12 12:45:00,36.7,36.72,36.66,36.68,56901.0,33.0861,33.1042,33.0501,33.0681,56901.0
2016-08-12 12:50:00,36.68,36.69,36.65,36.65,30341.0,33.0681,33.0771,33.0411,33.0411,30341.0
2016-08-12 12:55:00,36.65,36.66,36.64,36.64,31589.0,33.0411,33.0501,33.0321,33.0321,31589.0
2016-08-12 13:00:00,36.64,36.65,36.6,36.61,52257.0,33.0321,33.0411,32.996,33.005,52257.0
2016-08-12 13:05:00,36.61,36.61,36.56,36.57,77578.0,33.005,33.005,32.9599,32.9689,77578.0
2016-08-12 13:10:00,36.56,36.57,36.53,36.55,110250.0,32.9599,32.9689,32.9329,32.9509,110250.0
2016-08-12 13:15:00,36.55,36.57,36.52,36.54,49949.0,32.9509,32.9689,32.9239,32.9419,49949.0
2016-08-12 13:20:00,36.54,36.54,36.52,36.54,57984.0,32.9419,32.9419,32.9239,32.9419,57984.0
2016-08-12 13:25:00,36.53,36.6,36.53,36.55,74748.0,32.9329,32.996,32.9329,32.9509,74748.0
2016-08-12 13:30:00,36.55,36.58,36.55,36.55,39142.0,32.9509,32.978,32.9509,32.9509,39142.0
2016-08-12 13:35:00,36.55,36.56,36.53,36.53,26472.0,32.9509,32.9599,32.9329,32.9329,26472.0
2016-08-12 13:40:00,36.53,36.54,36.52,36.53,38894.0,32.9329,32.9419,32.9239,32.9329,38894.0
2016-08-12 13:45:00,36.53,36.56,36.5,36.51,66516.0,32.9329,32.9599,32.9058,32.9149,66516.0
2016-08-12 13:50:00,36.51,36.53,36.44,36.46,174281.0,32.9149,32.9329,32.8517,32.8698,174281.0
2016-08-12 13:55:00,36.47,36.51,36.46,36.5,116720.0,32.8788,32.9149,32.8698,32.9058,116720.0
2016-08-12 14:00:00,36.51,36.52,36.49,36.5,42160.0,32.9149,32.9239,32.8968,32.9058,42160.0
2016-08-12 14:05:00,36.5,36.54,36.49,36.54,46692.0,32.9058,32.9419,32.8968,32.9419,46692.0
2016-08-12 14:10:00,36.53,36.54,36.52,36.53,42098.0,32.9329,32.9419,32.9239,32.9329,42098.0
2016-08-12 14:15:00,36.54,36.55,36.52,36.52,44738.0,32.9419,32.9509,32.9239,32.9239,44738.0
2016-08-12 14:20:00,36.52,36.52,36.5,36.5,36829.0,32.9239,32.9239,32.9058,32.9058,36829.0
2016-08-12 14:25:00,36.5,36.51,36.44,36.46,78513.0,32.9058,32.9149,32.8517,32.8698,78513.0
2016-08-12 14:30:00,36.47,36.5,36.46,36.48,54662.0,32.8788,32.9058,32.8698,32.8878,54662.0
2016-08-12 14:35:00,36.49,36.49,36.46,36.46,40881.0,32.8968,32.8968,32.8698,32.8698,40881.0
2016-08-12 14:40:00,36.46,36.55,36.46,36.54,67008.0,32.8698,32.9509,32.8698,32.9419,67008.0
2016-08-12 14:45:00,36.55,36.56,36.54,36.55,38201.0,32.9509,32.9599,32.9419,32.9509,38201.0
2016-08-12 14:50:00,36.54,36.56,36.53,36.53,70884.0,32.9419,32.9599,32.9329,32.9329,70884.0
2016-08-12 14:55:00,36.53,36.55,36.52,36.54,44268.0,32.9329,32.9509,32.9239,32.9419,44268.0
2016-08-12 15:00:00,36.55,36.56,36.5,36.51,81917.0,32.9509,32.9599,32.9058,32.9149,81917.0
2016-08-12 15:05:00,36.51,36.52,36.48,36.51,48662.0,32.9149,32.9239,32.8878,32.9149,48662.0
2016-08-12 15:10:00,36.52,36.52,36.48,36.52,78219.0,32.9239,32.9239,32.8878,32.9239,78219.0
2016-08-12 15:15:00,36.51,36.52,36.43,36.48,129288.0,32.9149,32.9239,32.8427,32.8878,129288.0
2016-08-12 15:20:00,36.48,36.49,36.41,36.44,126435.0,32.8878,32.8968,32.8247,32.8517,126435.0
2016-08-12 15:25:00,36.44,36.47,36.43,36.45,106962.0,32.8517,32.8788,32.8427,32.8608,106962.0
2016-08-12 15:30:00,36.46,36.5,36.43,36.5,152161.0,32.8698,32.9058,32.8427,32.9058,152161.0
2016-08-12 15:35:00,36.5,36.55,36.48,36.54,143032.0,32.9058,32.9509,32.8878,32.9419,143032.0
2016-08-12 15:40:00,36.54,36.58,36.53,36.58,193348.0,32.9419,32.978,32.9329,32.978,193348.0
2016-08-12 15:45:00,36.58,36.59,36.56,36.58,133574.0,32.978,32.987,32.9599,32.978,133574.0
2016-08-12 15:50:00,36.58,36.58,36.53,36.55,177611.0,32.978,32.978,32.9329,32.9509,177611.0
2016-08-12 15:55:00,36.54,36.55,36.5,36.51,581767.0,32.9419,32.9509,32.9058,32.9149,581767.0
2016-08-15 09:30:00,36.5,36.52,36.33,36.51,170494.0,32.9058,32.9239,32.7526,32.9149,170494.0
2016-08-15 09:35:00,36.5,36.52,36.47,36.52,87742.0,32.9058,32.9239,32.8788,32.9239,87742.0
2016-08-15 09:40:00,36.52,36.58,36.46,36.55,111564.0,32.9239,32.978,32.8698,32.9509,111564.0
2016-08-15 09:45:00,36.56,36.62,36.48,36.5,92920.0,32.9599,33.014,32.8878,32.9058,92920.0
2016-08-15 09:50:00,36.5,36.58,36.46,36.58,72385.0,32.9058,32.978,32.8698,32.978,72385.0
2016-08-15 09:55:00,36.57,36.64,36.55,36.61,82556.0,32.9689,33.0321,32.9509,33.005,82556.0
2016-08-15 10:00:00,36.61,36.64,36.52,36.63,70737.0,33.005,33.0321,32.9239,33.023,70737.0
2016-08-15 10:05:00,36.62,36.71,36.61,36.69,56473.0,33.014,33.0952,33.005,33.0771,56473.0
2016-08-15 10:10:00,36.69,36.76,36.66,36.73,60006.0,33.0771,33.1402,33.0501,33.1132,60006.0
2016-08-15 10:15:00,36.73,36.74,36.69,36.7,60818.0,33.1132,33.1222,33.0771,33.0861,60818.0
2016-08-15 10:20:00,36.71,36.75,36.71,36.75,62817.0,33.0952,33.1312,33.0952,33.1312,62817.0
2016-08-15 10:25:00,36.75,36.77,36.69,36.71,97633.0,33.1312,33.1493,33.0771,33.0952,97633.0
2016-08-15 10:30:00,36.7,36.74,36.67,36.72,83893.0,33.0861,33.1222,33.0591,33.1042,83893.0
2016-08-15 10:35:00,36.72,36.75,36.71,36.75,53279.0,33.1042,33.1312,33.0952,33.1312,53279.0
2016-08-15 10:40:00,36.75,36.75,36.69,36.71,56484.0,33.1312,33.1312,33.0771,33.0952,56484.0
2016-08-15 10:45:00,36.71,36.74,36.7,36.73,53266.0,33.0952,33.1222,33.0861,33.1132,53266.0
2016-08-15 10:50:00,36.73,36.73,36.69,36.69,44573.0,33.1132,33.1132,33.0771,33.0771,44573.0
2016-08-15 10:55:00,36.7,36.71,36.68,36.7,33940.0,33.0861,33.0952,33.0681,33.0861,33940.0
2016-08-15 11:00:00,36.71,36.75,36.7,36.75,38353.0,33.0952,33.1312,33.0861,33.1312,38353.0
2016-08-15 11:05:00,36.75,36.76,36.7,36.76,91011.0,33.1312,33.1402,33.0861,33.1402,91011.0
2016-08-15 11:10:00,36.75,36.8,36.75,36.78,57311.0,33.1312,33.1763,33.1312,33.1583,57311.0
2016-08-15 11:15:00,36.78,36.82,36.77,36.81,48899.0,33.1583,33.1943,33.1493,33.1853,48899.0
2016-08-15 11:20:00,36.82,36.82,36.79,36.8,36211.0,33.1943,33.1943,33.1673,33.1763,36211.0
2016-08-15 11:25:00,36.8,36.82,36.79,36.82,46899.0,33.1763,33.1943,33.1673,33.1943,46899.0
2016-08-15 11:30:00,36.82,36.87,36.8,36.87,81451.0,33.1943,33.2394,33.1763,33.2394,81451.0
2016-08-15 11:35:00,36.87,36.88,36.85,36.87,64615.0,33.2394,33.2484,33.2214,33.2394,64615.0
2016-08-15 11:40:00,36.86,36.87,36.84,36.85,45275.0,33.2304,33.2394,33.2124,33.2214,45275.0
2016-08-15 11:45:00,36.85,36.86,36.81,36.86,112635.0,33.2214,33.2304,33.1853,33.2304,112635.0
2016-08-15 11:50:00,36.86,36.88,36.82,36.86,65301.0,33.2304,33.2484,33.1943,33.2304,65301.0
2016-08-15 11:55:00,36.85,36.9,36.85,36.88,56204.0,33.2214,33.2665,33.2214,33.2484,56204.0
2016-08-15 12:00:00,36.87,36.9,36.85,36.89,42924.0,33.2394,33.2665,33.2214,33.2574,42924.0
2016-08-15 12:05:00,36.88,36.9,36.87,36.9,29864.0,33.2484,33.2665,33.2394,33.2665,29864.0
2016-08-15 12:10:00,36.9,36.92,36.87,36.88,60651.0,33.2665,33.2845,33.2394,33.2484,60651.0
2016-08-15 12:15:00,36.88,36.9,36.87,36.9,26444.0,33.2484,33.2665,33.2394,33.2665,26444.0
2016-08-15 12:20:00,36.89,36.92,36.88,36.91,59219.0,33.2574,33.2845,33.2484,33.2755,59219.0
2016-08-15 12:25:00,36.9,36.92,36.88,36.89,34681.0,33.2665,33.2845,33.2484,33.2574,34681.0
2016-08-15 12:30:00,36.89,36.95,36.88,36.94,42925.0,33.2574,33.3115,33.2484,33.3025,42925.0
2016-08-15 12:35:00,36.94,36.95,36.91,36.91,28938.0,33.3025,33.3115,33.2755,33.2755,28938.0
2016-08-15 12:40:00,36.91,36.92,36.87,36.88,53756.0,33.2755,33.2845,33.2394,33.2484,53756.0
2016-08-15 12:45:00,36.87,36.9,36.87,36.89,15266.0,33.2394,33.2665,33.2394,33.2574,15266.0
2016-08-15 12:50:00,36.89,36.91,36.89,36.9,25718.0,33.2574,33.2755,33.2574,33.2665,25718.0
2016-08-15 12:55:00,36.9,36.92,36.9,36.9,21888.0,33.2665,33.2845,33.2665,33.2665,21888.0
2016-08-15 13:00:00,36.9,36.93,36.87,36.89,51234.0,33.2665,33.2935,33.2394,33.2574,51234.0
2016-08-15 13:05:00,36.89,36.89,36.86,36.86,29490.0,33.2574,33.2574,33.2304,33.2304,29490.0
2016-08-15 13:10:00,36.86,36.87,36.84,36.87,24646.0,33.2304,33.2394,33.2124,33.2394,24646.0
2016-08-15 13:15:00,36.87,36.88,36.86,36.88,31321.0,33.2394,33.2484,33.2304,33.2484,31321.0
2016-08-15 13:20:00,36.87,36.88,36.84,36.86,21060.0,33.2394,33.2484,33.2124,33.2304,21060.0
2016-08-15 13:25:00,36.86,36.86,36.82,36.84,41752.0,33.2304,33.2304,33.1943,33.2124,41752.0
2016-08-15 13:30:00,36.85,36.85,36.78,36.78,59230.0,33.2214,33.2214,33.1583,33.1583,59230.0
2016-08-15 13:35:00,36.77,36.81,36.77,36.79,39981.0,33.1493,33.1853,33.1493,33.1673,39981.0
2016-08-15 13:40:00,36.79,36.84,36.78,36.82,95435.0,33.1673,33.2124,33.1583,33.1943,95435.0
2016-08-15 13:45:00,36.81,36.85,36.81,36.85,44406.0,33.1853,33.2214,33.1853,33.2214,44406.0
2016-08-15 13:50:00,36.84,36.87,36.82,36.86,48955.0,33.2124,33.2394,33.1943,33.2304,48955.0
2016-08-15 13:55:00,36.85,36.87,36.85,36.87,33535.0,33.2214,33.2394,33.2214,33.2394,33535.0
2016-08-15 14:00:00,36.87,36.89,36.86,36.88,30653.0,33.2394,33.2574,33.2304,33.2484,30653.0
2016-08-15 14:05:00,36.88,36.9,36.86,36.88,71872.0,33.2484,33.2665,33.2304,33.2484,71872.0
2016-08-15 14:10:00,36.88,36.89,36.85,36.87,35796.0,33.2484,33.2574,33.2214,33.2394,35796.0
2016-08-15 14:15:00,36.88,36.89,36.86,36.88,24331.0,33.2484,33.2574,33.2304,33.2484,24331.0
2016-08-15 14:20:00,36.88,36.88,36.87,36.88,17509.0,33.2484,33.2484,33.2394,33.2484,17509.0
2016-08-15 14:25:00,36.89,36.89,36.83,36.83,34029.0,33.2574,33.2574,33.2033,33.2033,34029.0
2016-08-15 14:30:00,36.84,36.87,36.82,36.87,29444.0,33.2124,33.2394,33.1943,33.2394,29444.0
2016-08-15 14:35:00,36.87,36.87,36.82,36.82,26432.0,33.2394,33.2394,33.1943,33.1943,26432.0
2016-08-15 14:40:00,36.83,36.85,36.82,36.84,73807.0,33.2033,33.2214,33.1943,33.2124,73807.0
2016-08-15 14:45:00,36.84,36.85,36.78,36.78,74035.0,33.2124,33.2214,33.1583,33.1583,74035.0
2016-08-15 14:50:00,36.79,36.8,36.74,36.79,89252.0,33.1673,33.1763,33.1222,33.1673,89252.0
2016-08-15 14:55:00,36.78,36.84,36.78,36.84,46751.0,33.1583,33.2124,33.1583,33.2124,46751.0
2016-08-15 15:00:00,36.83,36.85,36.83,36.84,40610.0,33.2033,33.2214,33.2033,33.2124,40610.0
2016-08-15 15:05:00,36.84,36.89,36.84,36.88,37442.0,33.2124,33.2574,33.2124,33.2484,37442.0
2016-08-15 15:10:00,36.88,36.91,36.87,36.91,39761.0,33.2484,33.2755,33.2394,33.2755,39761.0
2016-08-15 15:15:00,36.91,36.91,36.86,36.89,76738.0,33.2755,33.2755,33.2304,33.2574,76738.0
2016-08-15 15:20:00,36.89,36.9,36.87,36.88,41015.0,33.2574,33.2665,33.2394,33.2484,41015.0
2016-08-15 15:25:00,36.88,36.89,36.87,36.89,113811.0,33.2484,33.2574,33.2394,33.2574,113811.0
2016-08-15 15:30:00,36.88,36.91,36.88,36.89,172297.0,33.2484,33.2755,33.2484,33.2574,172297.0
2016-08-15 15:35:00,36.89,36.9,36.86,36.86,60645.0,33.2574,33.2665,33.2304,33.2304,60645.0
2016-08-15 15:40:00,36.86,36.9,36.84,36.9,119553.0,33.2304,33.2665,33.2124,33.2665,119553.0
2016-08-15 15:45:00,36.9,36.9,36.89,36.9,78205.0,33.2665,33.2665,33.2574,33.2665,78205.0
2016-08-15 15:50:00,36.89,36.91,36.89,36.89,331065.0,33.2574,33.2755,33.2574,33.2574,331065.0
2016-08-15 15:55:00,36.89,36.9,36.86,36.88,397064.0,33.2574,33.2665,33.2304,33.2484,397064.0
2016-08-16 09:30:00,36.7,36.78,36.41,36.56,171417.0,33.1767,33.2491,32.9146,33.0502,171417.0
2016-08-16 09:35:00,36.58,36.7,36.51,36.66,56455.0,33.0683,33.1767,33.005,33.1406,56455.0
2016-08-16 09:40:00,36.67,36.67,36.57,36.61,74396.0,33.1496,33.1496,33.0592,33.0954,74396.0
2016-08-16 09:45:00,36.6,36.63,36.53,36.55,58964.0,33.0863,33.1135,33.0231,33.0411,58964.0
2016-08-16 09:50:00,36.55,36.61,36.52,36.58,66051.0,33.0411,33.0954,33.014,33.0683,66051.0
2016-08-16 09:55:00,36.58,36.6,36.55,36.59,43275.0,33.0683,33.0863,33.0411,33.0773,43275.0
2016-08-16 10:00:00,36.57,36.63,36.56,36.62,51110.0,33.0592,33.1135,33.0502,33.1044,51110.0
2016-08-16 10:05:00,36.62,36.69,36.6,36.66,147398.0,33.1044,33.1677,33.0863,33.1406,147398.0
2016-08-16 10:10:00,36.67,36.72,36.65,36.69,202500.0,33.1496,33.1948,33.1315,33.1677,202500.0
2016-08-16 10:15:00,36.68,36.72,36.64,36.64,89236.0,33.1587,33.1948,33.1225,33.1225,89236.0
2016-08-16 10:20:00,36.65,36.72,36.64,36.71,62642.0,33.1315,33.1948,33.1225,33.1858,62642.0
2016-08-16 10:25:00,36.71,36.74,36.68,36.68,139723.0,33.1858,33.2129,33.1587,33.1587,139723.0
2016-08-16 10:30:00,36.68,36.73,36.67,36.72,45062.0,33.1587,33.2039,33.1496,33.1948,45062.0
2016-08-16 10:35:00,36.73,36.76,36.7,36.72,83798.0,33.2039,33.231,33.1767,33.1948,83798.0
2016-08-16 10:40:00,36.71,36.73,36.71,36.71,19461.0,33.1858,33.2039,33.1858,33.1858,19461.0
2016-08-16 10:45:00,36.71,36.73,36.67,36.69,55794.0,33.1858,33.2039,33.1496,33.1677,55794.0
2016-08-16 10:50:00,36.69,36.7,36.66,36.66,37329.0,33.1677,33.1767,33.1406,33.1406,37329.0
2016-08-16 10:55:00,36.67,36.7,36.66,36.7,42462.0,33.1496,33.1767,33.1406,33.1767,42462.0
2016-08-16 11:00:00,36.71,36.72,36.67,36.67,64127.0,33.1858,33.1948,33.1496,33.1496,64127.0
2016-08-16 11:05:00,36.67,36.7,36.65,36.7,88663.0,33.1496,33.1767,33.1315,33.1767,88663.0
2016-08-16 11:10:00,36.69,36.71,36.66,36.7,47098.0,33.1677,33.1858,33.1406,33.1767,47098.0
2016-08-16 11:15:00,36.71,36.75,36.7,36.73,103854.0,33.1858,33.2219,33.1767,33.2039,103854.0
2016-08-16 11:20:00,36.73,36.73,36.71,36.71,66319.0,33.2039,33.2039,33.1858,33.1858,66319.0
2016-08-16 11:25:00,36.71,36.73,36.69,36.7,93543.0,33.1858,33.2039,33.1677,33.1767,93543.0
2016-08-16 11:30:00,36.69,36.72,36.69,36.72,42550.0,33.1677,33.1948,33.1677,33.1948,42550.0
2016-08-16 11:35:00,36.72,36.73,36.71,36.73,32777.0,33.1948,33.2039,33.1858,33.2039,32777.0
2016-08-16 11:40:00,36.73,36.76,36.71,36.74,54326.0,33.2039,33.231,33.1858,33.2129,54326.0
2016-08-16 11:45:00,36.75,36.75,36.72,36.74,33742.0,33.2219,33.2219,33.1948,33.2129,33742.0
2016-08-16 11:50:00,36.74,36.76,36.74,36.74,22862.0,33.2129,33.231,33.2129,33.2129,22862.0
2016-08-16 11:55:00,36.75,36.77,36.74,36.75,41243.0,33.2219,33.24,33.2129,33.2219,41243.0
2016-08-16 12:00:00,36.75,36.75,36.66,36.67,37507.0,33.2219,33.2219,33.1406,33.1496,37507.0
2016-08-16 12:05:00,36.67,36.69,36.65,36.67,31582.0,33.1496,33.1677,33.1315,33.1496,31582.0
2016-08-16 12:10:00,36.66,36.67,36.63,36.63,20314.0,33.1406,33.1496,33.1135,33.1135,20314.0
2016-08-16 12:15:00,36.63,36.64,36.63,36.64,13660.0,33.1135,33.1225,33.1135,33.1225,13660.0
2016-08-16 12:20:00,36.63,36.67,36.63,36.64,48054.0,33.1135,33.1496,33.1135,33.1225,48054.0
2016-08-16 12:25:00,36.64,36.66,36.62,36.65,24406.0,33.1225,33.1406,33.1044,33.1315,24406.0
2016-08-16 12:30:00,36.65,36.66,36.64,36.66,9353.0,33.1315,33.1406,33.1225,33.1406,9353.0
2016-08-16 12:35:00,36.66,36.67,36.64,36.64,31010.0,33.1406,33.1496,33.1225,33.1225,31010.0
2016-08-16 12:40:00,36.65,36.68,36.64,36.68,14522.0,33.1315,33.1587,33.1225,33.1587,14522.0
2016-08-16 12:45:00,36.68,36.72,36.67,36.72,13230.0,33.1587,33.1948,33.1496,33.1948,13230.0
2016-08-16 12:50:00,36.72,36.72,36.7,36.71,24923.0,33.1948,33.1948,33.1767,33.1858,24923.0
2016-08-16 12:55:00,36.71,36.73,36.71,36.72,26366.0,33.1858,33.2039,33.1858,33.1948,26366.0
2016-08-16 13:00:00,36.71,36.75,36.7,36.74,58117.0,33.1858,33.2219,33.1767,33.2129,58117.0
2016-08-16 13:05:00,36.74,36.76,36.74,36.75,22229.0,33.2129,33.231,33.2129,33.2219,22229.0
2016-08-16 13:10:00,36.74,36.76,36.71,36.75,96094.0,33.2129,33.231,33.1858,33.2219,96094.0
2016-08-16 13:15:00,36.74,36.76,36.74,36.75,54594.0,33.2129,33.231,33.2129,33.2219,54594.0
2016-08-16 13:20:00,36.74,36.75,36.73,36.75,30237.0,33.2129,33.2219,33.2039,33.2219,30237.0
2016-08-16 13:25:00,36.74,36.77,36.74,36.77,36033.0,33.2129,33.24,33.2129,33.24,36033.0
2016-08-16 13:30:00,36.76,36.79,36.73,36.73,43449.0,33.231,33.2581,33.2039,33.2039,43449.0
2016-08-16 13:35:00,36.74,36.77,36.74,36.75,54982.0,33.2129,33.24,33.2129,33.2219,54982.0
2016-08-16 13:40:00,36.74,36.78,36.74,36.76,141713.0,33.2129,33.2491,33.2129,33.231,141713.0
2016-08-16 13:45:00,36.76,36.76,36.69,36.71,34561.0,33.231,33.231,33.1677,33.1858,34561.0
2016-08-16 13:50:00,36.71,36.71,36.66,36.68,71548.0,33.1858,33.1858,33.1406,33.1587,71548.0
2016-08-16 13:55:00,36.69,36.69,36.67,36.68,20794.0,33.1677,33.1677,33.1496,33.1587,20794.0
2016-08-16 14:00:00,36.68,36.7,36.67,36.68,32984.0,33.1587,33.1767,33.1496,33.1587,32984.0
2016-08-16 14:05:00,36.68,36.68,36.64,36.65,29049.0,33.1587,33.1587,33.1225,33.1315,29049.0
2016-08-16 14:10:00,36.65,36.66,36.64,36.64,17461.0,33.1315,33.1406,33.1225,33.1225,17461.0
2016-08-16 14:15:00,36.65,36.65,36.58,36.59,63658.0,33.1315,33.1315,33.0683,33.0773,63658.0
2016-08-16 14:20:00,36.59,36.6,36.53,36.54,180117.0,33.0773,33.0863,33.0231,33.0321,180117.0
2016-08-16 14:25:00,36.55,36.59,36.54,36.59,36429.0,33.0411,33.0773,33.0321,33.0773,36429.0
2016-08-16 14:30:00,36.59,36.6,36.56,36.58,32926.0,33.0773,33.0863,33.0502,33.0683,32926.0
2016-08-16 14:35:00,36.57,36.57,36.53,36.53,44715.0,33.0592,33.0592,33.0231,33.0231,44715.0
2016-08-16 14:40:00,36.53,36.54,36.52,36.53,34964.0,33.0231,33.0321,33.014,33.0231,34964.0
2016-08-16 14:45:00,36.54,36.58,36.53,36.55,41452.0,33.0321,33.0683,33.0231,33.0411,41452.0
2016-08-16 14:50:00,36.55,36.61,36.52,36.6,62099.0,33.0411,33.0954,33.014,33.0863,62099.0
2016-08-16 14:55:00,36.6,36.64,36.59,36.63,60817.0,33.0863,33.1225,33.0773,33.1135,60817.0
2016-08-16 15:00:00,36.63,36.65,36.61,36.63,101289.0,33.1135,33.1315,33.0954,33.1135,101289.0
2016-08-16 15:05:00,36.63,36.65,36.63,36.64,18403.0,33.1135,33.1315,33.1135,33.1225,18403.0
2016-08-16 15:10:00,36.64,36.65,36.6,36.61,98226.0,33.1225,33.1315,33.0863,33.0954,98226.0
2016-08-16 15:15:00,36.61,36.62,36.59,36.61,41840.0,33.0954,33.1044,33.0773,33.0954,41840.0
2016-08-16 15:20:00,36.61,36.64,36.6,36.63,30198.0,33.0954,33.1225,33.0863,33.1135,30198.0
2016-08-16 15:25:00,36.63,36.64,36.6,36.64,63425.0,33.1135,33.1225,33.0863,33.1225,63425.0
2016-08-16 15:30:00,36.64,36.64,36.61,36.61,56845.0,33.1225,33.1225,33.0954,33.0954,56845.0
2016-08-16 15:35:00,36.61,36.62,36.57,36.58,58079.0,33.0954,33.1044,33.0592,33.0683,58079.0
2016-08-16 15:40:00,36.58,36.58,36.52,36.54,225934.0,33.0683,33.0683,33.014,33.0321,225934.0
2016-08-16 15:45:00,36.53,36.58,36.53,36.54,109788.0,33.0231,33.0683,33.0231,33.0321,109788.0
2016-08-16 15:50:00,36.55,36.55,36.53,36.54,83421.0,33.0411,33.0411,33.0231,33.0321,83421.0
2016-08-16 15:55:00,36.55,36.55,36.47,36.53,665170.0,33.0411,33.0411,32.9688,33.0231,665170.0
2016-08-17 09:30:00,36.55,36.62,36.5,36.58,96084.0,33.0411,33.1044,32.9959,33.0683,96084.0
2016-08-17 09:35:00,36.57,36.61,36.48,36.6,54799.0,33.0592,33.0954,32.9779,33.0863,54799.0
2016-08-17 09:40:00,36.61,36.66,36.57,36.61,73947.0,33.0954,33.1406,33.0592,33.0954,73947.0
2016-08-17 09:45:00,36.6,36.72,36.59,36.7,68078.0,33.0863,33.1948,33.0773,33.1767,68078.0
2016-08-17 09:50:00,36.71,36.72,36.63,36.68,53959.0,33.1858,33.1948,33.1135,33.1587,53959.0
2016-08-17 09:55:00,36.68,36.69,36.55,36.55,55895.0,33.1587,33.1677,33.0411,33.0411,55895.0
2016-08-17 10:00:00,36.55,36.58,36.49,36.52,86134.0,33.0411,33.0683,32.9869,33.014,86134.0
2016-08-17 10:05:00,36.52,36.6,36.52,36.55,64445.0,33.014,33.0863,33.014,33.0411,64445.0
2016-08-17 10:10:00,36.55,36.58,36.53,36.56,87733.0,33.0411,33.0683,33.0231,33.0502,87733.0
2016-08-17 10:15:00,36.56,36.59,36.55,36.58,50946.0,33.0502,33.0773,33.0411,33.0683,50946.0
2016-08-17 10:20:00,36.58,36.64,36.58,36.61,73148.0,33.0683,33.1225,33.0683,33.0954,73148.0
2016-08-17 10:25:00,36.6,36.71,36.6,36.7,57533.0,33.0863,33.1858,33.0863,33.1767,57533.0
2016-08-17 10:30:00,36.7,36.74,36.68,36.74,68904.0,33.1767,33.2129,33.1587,33.2129,68904.0
2016-08-17 10:35:00,36.74,36.77,36.71,36.77,55120.0,33.2129,33.24,33.1858,33.24,55120.0
2016-08-17 10:40:00,36.76,36.77,36.7,36.72,75644.0,33.231,33.24,33.1767,33.1948,75644.0
2016-08-17 10:45:00,36.72,36.73,36.69,36.7,45154.0,33.1948,33.2039,33.1677,33.1767,45154.0
2016-08-17 10:50:00,36.7,36.76,36.7,36.76,80458.0,33.1767,33.231,33.1767,33.231,80458.0
2016-08-17 10:55:00,36.76,36.82,36.75,36.77,161950.0,33.231,33.2852,33.2219,33.24,161950.0
2016-08-17 11:00:00,36.77,36.77,36.7,36.72,142894.0,33.24,33.24,33.1767,33.1948,142894.0
2016-08-17 11:05:00,36.72,36.79,36.69,36.79,108784.0,33.1948,33.2581,33.1677,33.2581,108784.0
2016-08-17 11:10:00,36.78,36.8,36.75,36.78,60381.0,33.2491,33.2671,33.2219,33.2491,60381.0
2016-08-17 11:15:00,36.78,36.8,36.77,36.79,39683.0,33.2491,33.2671,33.24,33.2581,39683.0
2016-08-17 11:20:00,36.79,36.84,36.77,36.79,68052.0,33.2581,33.3033,33.24,33.2581,68052.0
2016-08-17 11:25:00,36.78,36.78,36.74,36.75,31828.0,33.2491,33.2491,33.2129,33.2219,31828.0
2016-08-17 11:30:00,36.76,36.76,36.72,36.72,33524.0,33.231,33.231,33.1948,33.1948,33524.0
2016-08-17 11:35:00,36.72,36.73,36.69,36.7,37441.0,33.1948,33.2039,33.1677,33.1767,37441.0
2016-08-17 11:40:00,36.7,36.73,36.69,36.7,28566.0,33.1767,33.2039,33.1677,33.1767,28566.0
2016-08-17 11:45:00,36.7,36.73,36.69,36.7,41320.0,33.1767,33.2039,33.1677,33.1767,41320.0
2016-08-17 11:50:00,36.69,36.75,36.69,36.71,30466.0,33.1677,33.2219,33.1677,33.1858,30466.0
2016-08-17 11:55:00,36.72,36.72,36.68,36.68,41068.0,33.1948,33.1948,33.1587,33.1587,41068.0
2016-08-17 12:00:00,36.69,36.73,36.68,36.72,37605.0,33.1677,33.2039,33.1587,33.1948,37605.0
2016-08-17 12:05:00,36.71,36.74,36.7,36.71,26429.0,33.1858,33.2129,33.1767,33.1858,26429.0
2016-08-17 12:10:00,36.72,36.73,36.71,36.72,29236.0,33.1948,33.2039,33.1858,33.1948,29236.0
2016-08-17 12:15:00,36.73,36.78,36.72,36.78,52497.0,33.2039,33.2491,33.1948,33.2491,52497.0
2016-08-17 12:20:00,36.78,36.8,36.77,36.78,41569.0,33.2491,33.2671,33.24,33.2491,41569.0
2016-08-17 12:25:00,36.79,36.79,36.77,36.78,35392.0,33.2581,33.2581,33.24,33.2491,35392.0
2016-08-17 12:30:00,36.79,36.79,36.74,36.77,45340.0,33.2581,33.2581,33.2129,33.24,45340.0
2016-08-17 12:35:00,36.78,36.8,36.76,36.8,29108.0,33.2491,33.2671,33.231,33.2671,29108.0
2016-08-17 12:40:00,36.8,36.86,36.78,36.86,79198.0,33.2671,33.3214,33.2491,33.3214,79198.0
2016-08-17 12:45:00,36.86,36.91,36.85,36.9,65068.0,33.3214,33.3666,33.3123,33.3575,65068.0
2016-08-17 12:50:00,36.9,36.95,36.9,36.93,52941.0,33.3575,33.4027,33.3575,33.3847,52941.0
2016-08-17 12:55:00,36.93,36.94,36.88,36.9,49193.0,33.3847,33.3937,33.3395,33.3575,49193.0
2016-08-17 13:00:00,36.9,36.9,36.88,36.88,24830.0,33.3575,33.3575,33.3395,33.3395,24830.0
2016-08-17 13:05:00,36.88,36.89,36.84,36.84,30533.0,33.3395,33.3485,33.3033,33.3033,30533.0
2016-08-17 13:10:00,36.84,36.86,36.84,36.85,15363.0,33.3033,33.3214,33.3033,33.3123,15363.0
2016-08-17 13:15:00,36.86,36.86,36.84,36.84,34387.0,33.3214,33.3214,33.3033,33.3033,34387.0
2016-08-17 13:20:00,36.83,36.89,36.82,36.87,72668.0,33.2943,33.3485,33.2852,33.3304,72668.0
2016-08-17 13:25:00,36.86,36.86,36.83,36.83,31771.0,33.3214,33.3214,33.2943,33.2943,31771.0
2016-08-17 13:30:00,36.84,36.87,36.83,36.85,53959.0,33.3033,33.3304,33.2943,33.3123,53959.0
2016-08-17 13:35:00,36.85,36.9,36.85,36.89,39872.0,33.3123,33.3575,33.3123,33.3485,39872.0
2016-08-17 13:40:00,36.89,36.93,36.89,36.9,55768.0,33.3485,33.3847,33.3485,33.3575,55768.0
2016-08-17 13:45:00,36.89,36.89,36.85,36.85,27954.0,33.3485,33.3485,33.3123,33.3123,27954.0
2016-08-17 13:50:00,36.86,36.86,36.81,36.81,36899.0,33.3214,33.3214,33.2762,33.2762,36899.0
2016-08-17 13:55:00,36.82,36.83,36.76,36.77,46933.0,33.2852,33.2943,33.231,33.24,46933.0
2016-08-17 14:00:00,36.76,36.78,36.69,36.75,75707.0,33.231,33.2491,33.1677,33.2219,75707.0
2016-08-17 14:05:00,36.75,36.78,36.72,36.73,130750.0,33.2219,33.2491,33.1948,33.2039,130750.0
2016-08-17 14:10:00,36.73,36.87,36.73,36.83,117695.0,33.2039,33.3304,33.2039,33.2943,117695.0
2016-08-17 14:15:00,36.83,36.84,36.76,36.79,113726.0,33.2943,33.3033,33.231,33.2581,113726.0
2016-08-17 14:20:00,36.79,36.81,36.75,36.77,76529.0,33.2581,33.2762,33.2219,33.24,76529.0
2016-08-17 14:25:00,36.77,36.79,36.75,36.77,139729.0,33.24,33.2581,33.2219,33.24,139729.0
2016-08-17 14:30:00,36.77,36.77,36.72,36.75,44063.0,33.24,33.24,33.1948,33.2219,44063.0
2016-08-17 14:35:00,36.75,36.79,36.74,36.77,63883.0,33.2219,33.2581,33.2129,33.24,63883.0
2016-08-17 14:40:00,36.77,36.77,36.73,36.73,42415.0,33.24,33.24,33.2039,33.2039,42415.0
2016-08-17 14:45:00,36.73,36.77,36.72,36.75,35997.0,33.2039,33.24,33.1948,33.2219,35997.0
2016-08-17 14:50:00,36.76,36.76,36.71,36.73,40213.0,33.231,33.231,33.1858,33.2039,40213.0
2016-08-17 14:55:00,36.73,36.75,36.72,36.73,127294.0,33.2039,33.2219,33.1948,33.2039,127294.0
2016-08-17 15:00:00,36.73,36.74,36.67,36.7,47869.0,33.2039,33.2129,33.1496,33.1767,47869.0
2016-08-17 15:05:00,36.69,36.72,36.68,36.69,27506.0,33.1677,33.1948,33.1587,33.1677,27506.0
2016-08-17 15:10:00,36.7,36.74,36.68,36.72,44013.0,33.1767,33.2129,33.1587,33.1948,44013.0
2016-08-17 15:15:00,36.72,36.74,36.69,36.7,193192.0,33.1948,33.2129,33.1677,33.1767,193192.0
2016-08-17 15:20:00,36.7,36.73,36.69,36.69,105013.0,33.1767,33.2039,33.1677,33.1677,105013.0
2016-08-17 15:25:00,36.7,36.76,36.69,36.75,56259.0,33.1767,33.231,33.1677,33.2219,56259.0
2016-08-17 15:30:00,36.75,36.79,36.74,36.78,67074.0,33.2219,33.2581,33.2129,33.2491,67074.0
2016-08-17 15:35:00,36.79,36.82,36.78,36.82,71662.0,33.2581,33.2852,33.2491,33.2852,71662.0
2016-08-17 15:40:00,36.81,36.82,36.79,36.82,68566.0,33.2762,33.2852,33.2581,33.2852,68566.0
2016-08-17 15:45:00,36.82,36.85,36.81,36.84,85448.0,33.2852,33.3123,33.2762,33.3033,85448.0
2016-08-17 15:50:00,36.85,36.91,36.84,36.91,313701.0,33.3123,33.3666,33.3033,33.3666,313701.0
2016-08-17 15:55:00,36.91,36.91,36.83,36.86,362357.0,33.3666,33.3666,33.2943,33.3214,362357.0
2016-08-18 09:30:00,36.82,36.9,36.65,36.66,97860.0,33.2852,33.3575,33.1315,33.1406,97860.0
2016-08-18 09:35:00,36.65,36.72,36.56,36.7,93647.0,33.1315,33.1948,33.0502,33.1767,93647.0
2016-08-18 09:40:00,36.7,36.7,36.53,36.63,60791.0,33.1767,33.1767,33.0231,33.1135,60791.0
2016-08-18 09:45:00,36.64,36.67,36.6,36.63,59081.0,33.1225,33.1496,33.0863,33.1135,59081.0
2016-08-18 09:50:00,36.62,36.65,36.59,36.63,61287.0,33.1044,33.1315,33.0773,33.1135,61287.0
2016-08-18 09:55:00,36.62,36.74,36.6,36.73,66734.0,33.1044,33.2129,33.0863,33.2039,66734.0
2016-08-18 10:00:00,36.74,36.76,36.59,36.64,84712.0,33.2129,33.231,33.0773,33.1225,84712.0
2016-08-18 10:05:00,36.64,36.68,36.51,36.53,157936.0,33.1225,33.1587,33.005,33.0231,157936.0
2016-08-18 10:10:00,36.53,36.59,36.52,36.57,47217.0,33.0231,33.0773,33.014,33.0592,47217.0
2016-08-18 10:15:00,36.58,36.68,36.57,36.62,68690.0,33.0683,33.1587,33.0592,33.1044,68690.0
2016-08-18 10:20:00,36.63,36.65,36.53,36.57,59021.0,33.1135,33.1315,33.0231,33.0592,59021.0
2016-08-18 10:25:00,36.58,36.63,36.55,36.58,42687.0,33.0683,33.1135,33.0411,33.0683,42687.0
2016-08-18 10:30:00,36.57,36.62,36.57,36.61,50342.0,33.0592,33.1044,33.0592,33.0954,50342.0
2016-08-18 10:35:00,36.6,36.66,36.58,36.62,60625.0,33.0863,33.1406,33.0683,33.1044,60625.0
2016-08-18 10:40:00,36.62,36.63,36.58,36.58,70049.0,33.1044,33.1135,33.0683,33.0683,70049.0
2016-08-18 10:45:00,36.59,36.62,36.58,36.61,36207.0,33.0773,33.1044,33.0683,33.0954,36207.0
2016-08-18 10:50:00,36.62,36.63,36.61,36.63,33551.0,33.1044,33.1135,33.0954,33.1135,33551.0
2016-08-18 10:55:00,36.63,36.68,36.62,36.63,94215.0,33.1135,33.1587,33.1044,33.1135,94215.0
2016-08-18 11:00:00,36.63,36.69,36.62,36.65,59653.0,33.1135,33.1677,33.1044,33.1315,59653.0
2016-08-18 11:05:00,36.66,36.69,36.65,36.67,41381.0,33.1406,33.1677,33.1315,33.1496,41381.0
2016-08-18 11:10:00,36.67,36.67,36.64,36.64,20777.0,33.1496,33.1496,33.1225,33.1225,20777.0
2016-08-18 11:15:00,36.65,36.65,36.6,36.61,61744.0,33.1315,33.1315,33.0863,33.0954,61744.0
2016-08-18 11:20:00,36.61,36.63,36.61,36.63,47795.0,33.0954,33.1135,33.0954,33.1135,47795.0
2016-08-18 11:25:00,36.63,36.65,36.62,36.64,41119.0,33.1135,33.1315,33.1044,33.1225,41119.0
2016-08-18 11:30:00,36.64,36.68,36.64,36.65,26318.0,33.1225,33.1587,33.1225,33.1315,26318.0
2016-08-18 11:35:00,36.65,36.69,36.63,36.66,49698.0,33.1315,33.1677,33.1135,33.1406,49698.0
2016-08-18 11:40:00,36.66,36.66,36.62,36.65,41902.0,33.1406,33.1406,33.1044,33.1315,41902.0
2016-08-18 11:45:00,36.65,36.66,36.61,36.62,69795.0,33.1315,33.1406,33.0954,33.1044,69795.0
2016-08-18 11:50:00,36.62,36.64,36.6,36.61,45711.0,33.1044,33.1225,33.0863,33.0954,45711.0
2016-08-18 11:55:00,36.61,36.63,36.6,36.6,31071.0,33.0954,33.1135,33.0863,33.0863,31071.0
2016-08-18 12:00:00,36.6,36.63,36.6,36.62,49986.0,33.0863,33.1135,33.0863,33.1044,49986.0
2016-08-18 12:05:00,36.62,36.67,36.61,36.61,64137.0,33.1044,33.1496,33.0954,33.0954,64137.0
2016-08-18 12:10:00,36.62,36.63,36.61,36.63,25444.0,33.1044,33.1135,33.0954,33.1135,25444.0
2016-08-18 12:15:00,36.63,36.64,36.62,36.63,27763.0,33.1135,33.1225,33.1044,33.1135,27763.0
2016-08-18 12:20:00,36.63,36.63,36.61,36.62,30447.0,33.1135,33.1135,33.0954,33.1044,30447.0
2016-08-18 12:25:00,36.62,36.63,36.6,36.6,23396.0,33.1044,33.1135,33.0863,33.0863,23396.0
2016-08-18 12:30:00,36.6,36.61,36.57,36.59,64189.0,33.0863,33.0954,33.0592,33.0773,64189.0
2016-08-18 12:35:00,36.59,36.59,36.53,36.57,102531.0,33.0773,33.0773,33.0231,33.0592,102531.0
2016-08-18 12:40:00,36.58,36.59,36.56,36.59,18361.0,33.0683,33.0773,33.0502,33.0773,18361.0
2016-08-18 12:45:00,36.59,36.64,36.58,36.6,46581.0,33.0773,33.1225,33.0683,33.0863,46581.0
2016-08-18 12:50:00,36.61,36.61,36.57,36.58,24605.0,33.0954,33.0954,33.0592,33.0683,24605.0
2016-08-18 12:55:00,36.59,36.59,36.56,36.59,20770.0,33.0773,33.0773,33.0502,33.0773,20770.0
2016-08-18 13:00:00,36.59,36.62,36.57,36.61,35888.0,33.0773,33.1044,33.0592,33.0954,35888.0
2016-08-18 13:05:00,36.61,36.62,36.59,36.62,9475.0,33.0954,33.1044,33.0773,33.1044,9475.0
2016-08-18 13:10:00,36.61,36.68,36.61,36.66,40791.0,33.0954,33.1587,33.0954,33.1406,40791.0
2016-08-18 13:15:00,36.67,36.68,36.64,36.68,23408.0,33.1496,33.1587,33.1225,33.1587,23408.0
2016-08-18 13:20:00,36.68,36.71,36.65,36.65,47310.0,33.1587,33.1858,33.1315,33.1315,47310.0
2016-08-18 13:25:00,36.66,36.69,36.65,36.67,8917.0,33.1406,33.1677,33.1315,33.1496,8917.0
2016-08-18 13:30:00,36.68,36.7,36.67,36.7,23052.0,33.1587,33.1767,33.1496,33.1767,23052.0
2016-08-18 13:35:00,36.7,36.71,36.68,36.71,35365.0,33.1767,33.1858,33.1587,33.1858,35365.0
2016-08-18 13:40:00,36.71,36.74,36.69,36.69,37500.0,33.1858,33.2129,33.1677,33.1677,37500.0
2016-08-18 13:45:00,36.7,36.7,36.66,36.68,23796.0,33.1767,33.1767,33.1406,33.1587,23796.0
2016-08-18 13:50:00,36.67,36.7,36.65,36.66,28833.0,33.1496,33.1767,33.1315,33.1406,28833.0
2016-08-18 13:55:00,36.66,36.7,36.66,36.68,33634.0,33.1406,33.1767,33.1406,33.1587,33634.0
2016-08-18 14:00:00,36.68,36.71,36.67,36.68,33816.0,33.1587,33.1858,33.1496,33.1587,33816.0
2016-08-18 14:05:00,36.69,36.76,36.68,36.73,107107.0,33.1677,33.231,33.1587,33.2039,107107.0
2016-08-18 14:10:00,36.73,36.77,36.72,36.75,23752.0,33.2039,33.24,33.1948,33.2219,23752.0
2016-08-18 14:15:00,36.75,36.75,36.72,36.74,28689.0,33.2219,33.2219,33.1948,33.2129,28689.0
2016-08-18 14:20:00,36.74,36.76,36.73,36.76,32042.0,33.2129,33.231,33.2039,33.231,32042.0
2016-08-18 14:25:00,36.76,36.78,36.74,36.76,34592.0,33.231,33.2491,33.2129,33.231,34592.0
2016-08-18 14:30:00,36.76,36.76,36.73,36.74,26149.0,33.231,33.231,33.2039,33.2129,26149.0
2016-08-18 14:35:00,36.75,36.75,36.73,36.73,25501.0,33.2219,33.2219,33.2039,33.2039,25501.0
2016-08-18 14:40:00,36.73,36.74,36.72,36.74,10110.0,33.2039,33.2129,33.1948,33.2129,10110.0
2016-08-18 14:45:00,36.73,36.74,36.71,36.74,37756.0,33.2039,33.2129,33.1858,33.2129,37756.0
2016-08-18 14:50:00,36.73,36.75,36.71,36.73,41288.0,33.2039,33.2219,33.1858,33.2039,41288.0
2016-08-18 14:55:00,36.72,36.73,36.69,36.72,53857.0,33.1948,33.2039,33.1677,33.1948,53857.0
2016-08-18 15:00:00,36.72,36.72,36.7,36.71,13521.0,33.1948,33.1948,33.1767,33.1858,13521.0
2016-08-18 15:05:00,36.71,36.74,36.69,36.73,56057.0,33.1858,33.2129,33.1677,33.2039,56057.0
2016-08-18 15:10:00,36.74,36.76,36.72,36.73,28878.0,33.2129,33.231,33.1948,33.2039,28878.0
2016-08-18 15:15:00,36.73,36.74,36.71,36.73,44303.0,33.2039,33.2129,33.1858,33.2039,44303.0
2016-08-18 15:20:00,36.73,36.78,36.72,36.77,60992.0,33.2039,33.2491,33.1948,33.24,60992.0
2016-08-18 15:25:00,36.78,36.83,36.78,36.8,70877.0,33.2491,33.2943,33.2491,33.2671,70877.0
2016-08-18 15:30:00,36.8,36.8,36.79,36.8,19586.0,33.2671,33.2671,33.2581,33.2671,19586.0
2016-08-18 15:35:00,36.8,36.82,36.78,36.8,72977.0,33.2671,33.2852,33.2491,33.2671,72977.0
2016-08-18 15:40:00,36.8,36.86,36.8,36.84,84739.0,33.2671,33.3214,33.2671,33.3033,84739.0
2016-08-18 15:45:00,36.84,36.85,36.79,36.79,80612.0,33.3033,33.3123,33.2581,33.2581,80612.0
2016-08-18 15:50:00,36.79,36.82,36.78,36.82,124089.0,33.2581,33.2852,33.2491,33.2852,124089.0
2016-08-18 15:55:00,36.82,36.85,36.8,36.84,206953.0,33.2852,33.3123,33.2671,33.3033,206953.0
2016-08-19 09:30:00,36.71,36.8,36.54,36.59,261942.0,33.1858,33.2671,33.0321,33.0773,261942.0
2016-08-19 09:35:00,36.58,36.62,36.54,36.54,39582.0,33.0683,33.1044,33.0321,33.0321,39582.0
2016-08-19 09:40:00,36.54,36.58,36.5,36.53,68883.0,33.0321,33.0683,32.9959,33.0231,68883.0
2016-08-19 09:45:00,36.52,36.52,36.46,36.48,112300.0,33.014,33.014,32.9598,32.9779,112300.0
2016-08-19 09:50:00,36.47,36.58,36.46,36.52,90124.0,32.9688,33.0683,32.9598,33.014,90124.0
2016-08-19 09:55:00,36.51,36.54,36.48,36.49,42862.0,33.005,33.0321,32.9779,32.9869,42862.0
2016-08-19 10:00:00,36.48,36.53,36.48,36.5,45799.0,32.9779,33.0231,32.9779,32.9959,45799.0
2016-08-19 10:05:00,36.5,36.55,36.5,36.54,19783.0,32.9959,33.0411,32.9959,33.0321,19783.0
2016-08-19 10:10:00,36.55,36.57,36.51,36.51,35008.0,33.0411,33.0592,33.005,33.005,35008.0
2016-08-19 10:15:00,36.52,36.55,36.49,36.55,46110.0,33.014,33.0411,32.9869,33.0411,46110.0
2016-08-19 10:20:00,36.55,36.6,36.51,36.54,67222.0,33.0411,33.0863,33.005,33.0321,67222.0
2016-08-19 10:25:00,36.55,36.55,36.52,36.55,40452.0,33.0411,33.0411,33.014,33.0411,40452.0
2016-08-19 10:30:00,36.54,36.58,36.54,36.55,32791.0,33.0321,33.0683,33.0321,33.0411,32791.0
2016-08-19 10:35:00,36.56,36.56,36.5,36.53,34763.0,33.0502,33.0502,32.9959,33.0231,34763.0
2016-08-19 10:40:00,36.54,36.57,36.51,36.54,33519.0,33.0321,33.0592,33.005,33.0321,33519.0
2016-08-19 10:45:00,36.54,36.54,36.5,36.51,27861.0,33.0321,33.0321,32.9959,33.005,27861.0
2016-08-19 10:50:00,36.51,36.52,36.5,36.5,25948.0,33.005,33.014,32.9959,32.9959,25948.0
2016-08-19 10:55:00,36.51,36.54,36.48,36.54,165183.0,33.005,33.0321,32.9779,33.0321,165183.0
2016-08-19 11:00:00,36.54,36.57,36.51,36.51,55540.0,33.0321,33.0592,33.005,33.005,55540.0
2016-08-19 11:05:00,36.52,36.58,36.51,36.56,64361.0,33.014,33.0683,33.005,33.0502,64361.0
2016-08-19 11:10:00,36.56,36.6,36.55,36.58,44865.0,33.0502,33.0863,33.0411,33.0683,44865.0
2016-08-19 11:15:00,36.59,36.62,36.58,36.59,47172.0,33.0773,33.1044,33.0683,33.0773,47172.0
2016-08-19 11:20:00,36.59,36.65,36.59,36.62,89064.0,33.0773,33.1315,33.0773,33.1044,89064.0
2016-08-19 11:25:00,36.63,36.7,36.62,36.69,49340.0,33.1135,33.1767,33.1044,33.1677,49340.0
2016-08-19 11:30:00,36.68,36.72,36.66,36.66,39318.0,33.1587,33.1948,33.1406,33.1406,39318.0
2016-08-19 11:35:00,36.66,36.66,36.61,36.62,26165.0,33.1406,33.1406,33.0954,33.1044,26165.0
2016-08-19 11:40:00,36.61,36.63,36.58,36.59,30174.0,33.0954,33.1135,33.0683,33.0773,30174.0
2016-08-19 11:45:00,36.59,36.62,36.57,36.57,41888.0,33.0773,33.1044,33.0592,33.0592,41888.0
2016-08-19 11:50:00,36.57,36.58,36.55,36.55,29784.0,33.0592,33.0683,33.0411,33.0411,29784.0
2016-08-19 11:55:00,36.55,36.58,36.53,36.57,38864.0,33.0411,33.0683,33.0231,33.0592,38864.0
2016-08-19 12:00:00,36.57,36.62,36.57,36.6,40210.0,33.0592,33.1044,33.0592,33.0863,40210.0
2016-08-19 12:05:00,36.6,36.61,36.57,36.59,26809.0,33.0863,33.0954,33.0592,33.0773,26809.0
2016-08-19 12:10:00,36.59,36.6,36.56,36.57,38371.0,33.0773,33.0863,33.0502,33.0592,38371.0
2016-08-19 12:15:00,36.57,36.58,36.5,36.51,58511.0,33.0592,33.0683,32.9959,33.005,58511.0
2016-08-19 12:20:00,36.51,36.53,36.5,36.51,28338.0,33.005,33.0231,32.9959,33.005,28338.0
2016-08-19 12:25:00,36.51,36.55,36.51,36.55,25368.0,33.005,33.0411,33.005,33.0411,25368.0
2016-08-19 12:30:00,36.55,36.55,36.51,36.54,25272.0,33.0411,33.0411,33.005,33.0321,25272.0
2016-08-19 12:35:00,36.54,36.54,36.52,36.54,39273.0,33.0321,33.0321,33.014,33.0321,39273.0
2016-08-19 12:40:00,36.53,36.54,36.51,36.52,72500.0,33.0231,33.0321,33.005,33.014,72500.0
2016-08-19 12:45:00,36.53,36.53,36.5,36.5,15446.0,33.0231,33.0231,32.9959,32.9959,15446.0
2016-08-19 12:50:00,36.5,36.51,36.43,36.47,106505.0,32.9959,33.005,32.9327,32.9688,106505.0
2016-08-19 12:55:00,36.48,36.5,36.46,36.48,15531.0,32.9779,32.9959,32.9598,32.9779,15531.0
2016-08-19 13:00:00,36.48,36.49,36.42,36.43,46095.0,32.9779,32.9869,32.9236,32.9327,46095.0
2016-08-19 13:05:00,36.43,36.48,36.42,36.47,50722.0,32.9327,32.9779,32.9236,32.9688,50722.0
2016-08-19 13:10:00,36.47,36.49,36.45,36.47,24671.0,32.9688,32.9869,32.9507,32.9688,24671.0
2016-08-19 13:15:00,36.47,36.49,36.46,36.47,27396.0,32.9688,32.9869,32.9598,32.9688,27396.0
2016-08-19 13:20:00,36.47,36.47,36.46,36.46,8269.0,32.9688,32.9688,32.9598,32.9598,8269.0
2016-08-19 13:25:00,36.46,36.47,36.45,36.47,17674.0,32.9598,32.9688,32.9507,32.9688,17674.0
2016-08-19 13:30:00,36.47,36.51,36.46,36.48,32696.0,32.9688,33.005,32.9598,32.9779,32696.0
2016-08-19 13:35:00,36.47,36.51,36.47,36.5,13325.0,32.9688,33.005,32.9688,32.9959,13325.0
2016-08-19 13:40:00,36.51,36.55,36.49,36.51,50982.0,33.005,33.0411,32.9869,33.005,50982.0
2016-08-19 13:45:00,36.51,36.53,36.51,36.52,18504.0,33.005,33.0231,33.005,33.014,18504.0
2016-08-19 13:50:00,36.52,36.53,36.49,36.5,23286.0,33.014,33.0231,32.9869,32.9959,23286.0
2016-08-19 13:55:00,36.49,36.51,36.46,36.47,27557.0,32.9869,33.005,32.9598,32.9688,27557.0
2016-08-19 14:00:00,36.47,36.47,36.42,36.43,87644.0,32.9688,32.9688,32.9236,32.9327,87644.0
2016-08-19 14:05:00,36.43,36.45,36.42,36.43,34074.0,32.9327,32.9507,32.9236,32.9327,34074.0
2016-08-19 14:10:00,36.44,36.46,36.42,36.42,47458.0,32.9417,32.9598,32.9236,32.9236,47458.0
2016-08-19 14:15:00,36.42,36.46,36.42,36.42,112600.0,32.9236,32.9598,32.9236,32.9236,112600.0
2016-08-19 14:20:00,36.42,36.43,36.37,36.37,55303.0,32.9236,32.9327,32.8784,32.8784,55303.0
2016-08-19 14:25:00,36.37,36.39,36.36,36.36,27543.0,32.8784,32.8965,32.8694,32.8694,27543.0
2016-08-19 14:30:00,36.36,36.37,36.3,36.31,134329.0,32.8694,32.8784,32.8151,32.8242,134329.0
2016-08-19 14:35:00,36.32,36.36,36.32,36.34,44623.0,32.8332,32.8694,32.8332,32.8513,44623.0
2016-08-19 14:40:00,36.35,36.35,36.32,36.34,53825.0,32.8603,32.8603,32.8332,32.8513,53825.0
2016-08-19 14:45:00,36.34,36.37,36.34,36.36,63055.0,32.8513,32.8784,32.8513,32.8694,63055.0
2016-08-19 14:50:00,36.37,36.4,36.35,36.38,293420.0,32.8784,32.9055,32.8603,32.8875,293420.0
2016-08-19 14:55:00,36.38,36.38,36.36,36.37,26349.0,32.8875,32.8875,32.8694,32.8784,26349.0
2016-08-19 15:00:00,36.38,36.4,36.36,36.38,113637.0,32.8875,32.9055,32.8694,32.8875,113637.0
2016-08-19 15:05:00,36.38,36.39,36.37,36.39,48070.0,32.8875,32.8965,32.8784,32.8965,48070.0
2016-08-19 15:10:00,36.39,36.4,36.36,36.39,67761.0,32.8965,32.9055,32.8694,32.8965,67761.0
2016-08-19 15:15:00,36.39,36.39,36.34,36.35,183689.0,32.8965,32.8965,32.8513,32.8603,183689.0
2016-08-19 15:20:00,36.35,36.37,36.34,36.35,254785.0,32.8603,32.8784,32.8513,32.8603,254785.0
2016-08-19 15:25:00,36.35,36.36,36.34,36.34,190452.0,32.8603,32.8694,32.8513,32.8513,190452.0
2016-08-19 15:30:00,36.34,36.36,36.33,36.34,137016.0,32.8513,32.8694,32.8423,32.8513,137016.0
2016-08-19 15:35:00,36.34,36.36,36.33,36.36,170557.0,32.8513,32.8694,32.8423,32.8694,170557.0
2016-08-19 15:40:00,36.35,36.39,36.34,36.39,180250.0,32.8603,32.8965,32.8513,32.8965,180250.0
2016-08-19 15:45:00,36.39,36.4,36.35,36.36,158136.0,32.8965,32.9055,32.8603,32.8694,158136.0
2016-08-19 15:50:00,36.36,36.37,36.34,36.36,144940.0,32.8694,32.8784,32.8513,32.8694,144940.0
2016-08-19 15:55:00,36.36,36.36,36.32,36.33,674944.0,32.8694,32.8694,32.8332,32.8423,674944.0
2016-08-22 09:30:00,36.34,36.4,36.14,36.16,123395.0,32.8513,32.9055,32.6705,32.6886,123395.0
2016-08-22 09:35:00,36.15,36.26,36.13,36.21,49735.0,32.6795,32.779,32.6615,32.7338,49735.0
2016-08-22 09:40:00,36.21,36.3,36.18,36.28,47535.0,32.7338,32.8151,32.7067,32.7971,47535.0
2016-08-22 09:45:00,36.26,36.28,36.21,36.25,46058.0,32.779,32.7971,32.7338,32.7699,46058.0
2016-08-22 09:50:00,36.26,36.27,36.16,36.17,38653.0,32.779,32.788,32.6886,32.6976,38653.0
2016-08-22 09:55:00,36.16,36.27,36.13,36.27,60568.0,32.6886,32.788,32.6615,32.788,60568.0
2016-08-22 10:00:00,36.26,36.26,36.15,36.16,64440.0,32.779,32.779,32.6795,32.6886,64440.0
2016-08-22 10:05:00,36.16,36.22,36.15,36.22,34362.0,32.6886,32.7428,32.6795,32.7428,34362.0
2016-08-22 10:10:00,36.21,36.26,36.19,36.25,49003.0,32.7338,32.779,32.7157,32.7699,49003.0
2016-08-22 10:15:00,36.25,36.37,36.22,36.35,58720.0,32.7699,32.8784,32.7428,32.8603,58720.0
2016-08-22 10:20:00,36.35,36.38,36.3,36.36,44833.0,32.8603,32.8875,32.8151,32.8694,44833.0
2016-08-22 10:25:00,36.37,36.41,36.32,36.33,35521.0,32.8784,32.9146,32.8332,32.8423,35521.0
2016-08-22 10:30:00,36.33,36.36,36.24,36.25,64973.0,32.8423,32.8694,32.7609,32.7699,64973.0
2016-08-22 10:35:00,36.26,36.28,36.2,36.23,89503.0,32.779,32.7971,32.7247,32.7519,89503.0
2016-08-22 10:40:00,36.23,36.24,36.2,36.21,30181.0,32.7519,32.7609,32.7247,32.7338,30181.0
2016-08-22 10:45:00,36.2,36.22,36.18,36.19,42381.0,32.7247,32.7428,32.7067,32.7157,42381.0
2016-08-22 10:50:00,36.2,36.22,36.16,36.22,56896.0,32.7247,32.7428,32.6886,32.7428,56896.0
2016-08-22 10:55:00,36.22,36.23,36.21,36.21,15734.0,32.7428,32.7519,32.7338,32.7338,15734.0
2016-08-22 11:00:00,36.21,36.3,36.21,36.27,44830.0,32.7338,32.8151,32.7338,32.788,44830.0
2016-08-22 11:05:00,36.27,36.31,36.24,36.29,29847.0,32.788,32.8242,32.7609,32.8061,29847.0
2016-08-22 11:10:00,36.3,36.31,36.27,36.28,23065.0,32.8151,32.8242,32.788,32.7971,23065.0
2016-08-22 11:15:00,36.28,36.31,36.25,36.26,51066.0,32.7971,32.8242,32.7699,32.779,51066.0
2016-08-22 11:20:00,36.25,36.27,36.18,36.2,23375.0,32.7699,32.788,32.7067,32.7247,23375.0
2016-08-22 11:25:00,36.2,36.26,36.2,36.22,23414.0,32.7247,32.779,32.7247,32.7428,23414.0
2016-08-22 11:30:00,36.23,36.27,36.21,36.25,39238.0,32.7519,32.788,32.7338,32.7699,39238.0
2016-08-22 11:35:00,36.25,36.27,36.22,36.24,304457.0,32.7699,32.788,32.7428,32.7609,304457.0
2016-08-22 11:40:00,36.23,36.25,36.22,36.24,53343.0,32.7519,32.7699,32.7428,32.7609,53343.0
2016-08-22 11:45:00,36.24,36.25,36.23,36.25,49134.0,32.7609,32.7699,32.7519,32.7699,49134.0
2016-08-22 11:50:00,36.24,36.26,36.23,36.25,46511.0,32.7609,32.779,32.7519,32.7699,46511.0
2016-08-22 11:55:00,36.25,36.27,36.23,36.24,51833.0,32.7699,32.788,32.7519,32.7609,51833.0
2016-08-22 12:00:00,36.24,36.25,36.2,36.21,51493.0,32.7609,32.7699,32.7247,32.7338,51493.0
2016-08-22 12:05:00,36.22,36.22,36.16,36.2,39875.0,32.7428,32.7428,32.6886,32.7247,39875.0
2016-08-22 12:10:00,36.21,36.21,36.17,36.17,14008.0,32.7338,32.7338,32.6976,32.6976,14008.0
2016-08-22 12:15:00,36.18,36.21,36.17,36.19,31136.0,32.7067,32.7338,32.6976,32.7157,31136.0
2016-08-22 12:20:00,36.2,36.25,36.17,36.25,25907.0,32.7247,32.7699,32.6976,32.7699,25907.0
2016-08-22 12:25:00,36.25,36.32,36.25,36.3,37112.0,32.7699,32.8332,32.7699,32.8151,37112.0
2016-08-22 12:30:00,36.31,36.37,36.3,36.34,43070.0,32.8242,32.8784,32.8151,32.8513,43070.0
2016-08-22 12:35:00,36.34,36.38,36.33,36.38,42842.0,32.8513,32.8875,32.8423,32.8875,42842.0
2016-08-22 12:40:00,36.38,36.39,36.35,36.36,32693.0,32.8875,32.8965,32.8603,32.8694,32693.0
2016-08-22 12:45:00,36.36,36.4,36.36,36.38,42627.0,32.8694,32.9055,32.8694,32.8875,42627.0
2016-08-22 12:50:00,36.38,36.41,36.37,36.4,22487.0,32.8875,32.9146,32.8784,32.9055,22487.0
2016-08-22 12:55:00,36.4,36.43,36.39,36.41,34878.0,32.9055,32.9327,32.8965,32.9146,34878.0
2016-08-22 13:00:00,36.41,36.43,36.4,36.41,20958.0,32.9146,32.9327,32.9055,32.9146,20958.0
2016-08-22 13:05:00,36.41,36.47,36.41,36.46,46671.0,32.9146,32.9688,32.9146,32.9598,46671.0
2016-08-22 13:10:00,36.45,36.49,36.45,36.48,24863.0,32.9507,32.9869,32.9507,32.9779,24863.0
2016-08-22 13:15:00,36.49,36.54,36.48,36.52,59918.0,32.9869,33.0321,32.9779,33.014,59918.0
2016-08-22 13:20:00,36.51,36.52,36.46,36.47,60971.0,33.005,33.014,32.9598,32.9688,60971.0
2016-08-22 13:25:00,36.46,36.49,36.43,36.49,35552.0,32.9598,32.9869,32.9327,32.9869,35552.0
2016-08-22 13:30:00,36.48,36.49,36.44,36.47,25686.0,32.9779,32.9869,32.9417,32.9688,25686.0
2016-08-22 13:35:00,36.48,36.49,36.46,36.48,41782.0,32.9779,32.9869,32.9598,32.9779,41782.0
2016-08-22 13:40:00,36.48,36.51,36.47,36.5,21633.0,32.9779,33.005,32.9688,32.9959,21633.0
2016-08-22 13:45:00,36.5,36.52,36.47,36.48,31772.0,32.9959,33.014,32.9688,32.9779,31772.0
2016-08-22 13:50:00,36.48,36.49,36.44,36.44,25554.0,32.9779,32.9869,32.9417,32.9417,25554.0
2016-08-22 13:55:00,36.44,36.47,36.43,36.46,30724.0,32.9417,32.9688,32.9327,32.9598,30724.0
2016-08-22 14:00:00,36.46,36.48,36.44,36.45,42542.0,32.9598,32.9779,32.9417,32.9507,42542.0
2016-08-22 14:05:00,36.45,36.47,36.44,36.46,19895.0,32.9507,32.9688,32.9417,32.9598,19895.0
2016-08-22 14:10:00,36.46,36.46,36.41,36.45,19845.0,32.9598,32.9598,32.9146,32.9507,19845.0
2016-08-22 14:15:00,36.45,36.46,36.43,36.44,18016.0,32.9507,32.9598,32.9327,32.9417,18016.0
2016-08-22 14:20:00,36.44,36.47,36.44,36.46,22699.0,32.9417,32.9688,32.9417,32.9598,22699.0
2016-08-22 14:25:00,36.46,36.47,36.41,36.42,111505.0,32.9598,32.9688,32.9146,32.9236,111505.0
2016-08-22 14:30:00,36.42,36.46,36.41,36.44,75507.0,32.9236,32.9598,32.9146,32.9417,75507.0
2016-08-22 14:35:00,36.45,36.45,36.43,36.45,169434.0,32.9507,32.9507,32.9327,32.9507,169434.0
2016-08-22 14:40:00,36.45,36.48,36.44,36.45,59706.0,32.9507,32.9779,32.9417,32.9507,59706.0
2016-08-22 14:45:00,36.45,36.48,36.43,36.44,144029.0,32.9507,32.9779,32.9327,32.9417,144029.0
2016-08-22 14:50:00,36.45,36.47,36.43,36.43,35825.0,32.9507,32.9688,32.9327,32.9327,35825.0
2016-08-22 14:55:00,36.43,36.46,36.43,36.44,21058.0,32.9327,32.9598,32.9327,32.9417,21058.0
2016-08-22 15:00:00,36.45,36.46,36.44,36.44,65376.0,32.9507,32.9598,32.9417,32.9417,65376.0
2016-08-22 15:05:00,36.44,36.44,36.38,36.41,38098.0,32.9417,32.9417,32.8875,32.9146,38098.0
2016-08-22 15:10:00,36.41,36.42,36.38,36.38,41189.0,32.9146,32.9236,32.8875,32.8875,41189.0
2016-08-22 15:15:00,36.39,36.4,36.36,36.38,29211.0,32.8965,32.9055,32.8694,32.8875,29211.0
2016-08-22 15:20:00,36.37,36.38,36.37,36.37,13859.0,32.8784,32.8875,32.8784,32.8784,13859.0
2016-08-22 15:25:00,36.37,36.38,36.35,36.35,32087.0,32.8784,32.8875,32.8603,32.8603,32087.0
2016-08-22 15:30:00,36.35,36.37,36.32,36.33,64293.0,32.8603,32.8784,32.8332,32.8423,64293.0
2016-08-22 15:35:00,36.32,36.34,36.3,36.31,93282.0,32.8332,32.8513,32.8151,32.8242,93282.0
2016-08-22 15:40:00,36.3,36.33,36.25,36.25,100180.0,32.8151,32.8423,32.7699,32.7699,100180.0
2016-08-22 15:45:00,36.25,36.31,36.25,36.28,139015.0,32.7699,32.8242,32.7699,32.7971,139015.0
2016-08-22 15:50:00,36.29,36.3,36.27,36.29,110437.0,32.8061,32.8151,32.788,32.8061,110437.0
2016-08-22 15:55:00,36.29,36.3,36.26,36.29,204223.0,32.8061,32.8151,32.779,32.8061,204223.0
2016-08-23 09:30:00,36.46,36.66,36.45,36.51,126732.0,32.9598,33.1406,32.9507,33.005,126732.0
2016-08-23 09:35:00,36.5,36.69,36.5,36.6,77046.0,32.9959,33.1677,32.9959,33.0863,77046.0
2016-08-23 09:40:00,36.62,36.67,36.55,36.63,45769.0,33.1044,33.1496,33.0411,33.1135,45769.0
2016-08-23 09:45:00,36.64,36.76,36.63,36.68,117441.0,33.1225,33.231,33.1135,33.1587,117441.0
2016-08-23 09:50:00,36.68,36.74,36.65,36.72,60306.0,33.1587,33.2129,33.1315,33.1948,60306.0
2016-08-23 09:55:00,36.71,36.74,36.7,36.73,98956.0,33.1858,33.2129,33.1767,33.2039,98956.0
2016-08-23 10:00:00,36.74,36.78,36.72,36.73,91101.0,33.2129,33.2491,33.1948,33.2039,91101.0
2016-08-23 10:05:00,36.73,36.78,36.7,36.71,71272.0,33.2039,33.2491,33.1767,33.1858,71272.0
2016-08-23 10:10:00,36.71,36.71,36.61,36.61,57381.0,33.1858,33.1858,33.0954,33.0954,57381.0
2016-08-23 10:15:00,36.61,36.65,36.58,36.61,55046.0,33.0954,33.1315,33.0683,33.0954,55046.0
2016-08-23 10:20:00,36.61,36.64,36.6,36.61,62447.0,33.0954,33.1225,33.0863,33.0954,62447.0
2016-08-23 10:25:00,36.61,36.64,36.6,36.61,25704.0,33.0954,33.1225,33.0863,33.0954,25704.0
2016-08-23 10:30:00,36.61,36.62,36.6,36.61,26062.0,33.0954,33.1044,33.0863,33.0954,26062.0
2016-08-23 10:35:00,36.6,36.62,36.56,36.57,77010.0,33.0863,33.1044,33.0502,33.0592,77010.0
2016-08-23 10:40:00,36.58,36.6,36.55,36.57,30398.0,33.0683,33.0863,33.0411,33.0592,30398.0
2016-08-23 10:45:00,36.57,36.59,36.52,36.54,31381.0,33.0592,33.0773,33.014,33.0321,31381.0
2016-08-23 10:50:00,36.54,36.56,36.5,36.54,41613.0,33.0321,33.0502,32.9959,33.0321,41613.0
2016-08-23 10:55:00,36.54,36.6,36.53,36.56,54482.0,33.0321,33.0863,33.0231,33.0502,54482.0
2016-08-23 11:00:00,36.56,36.59,36.53,36.59,36648.0,33.0502,33.0773,33.0231,33.0773,36648.0
2016-08-23 11:05:00,36.58,36.64,36.56,36.63,63147.0,33.0683,33.1225,33.0502,33.1135,63147.0
2016-08-23 11:10:00,36.62,36.62,36.57,36.59,33250.0,33.1044,33.1044,33.0592,33.0773,33250.0
2016-08-23 11:15:00,36.59,36.59,36.56,36.58,21193.0,33.0773,33.0773,33.0502,33.0683,21193.0
2016-08-23 11:20:00,36.58,36.6,36.57,36.59,12543.0,33.0683,33.0863,33.0592,33.0773,12543.0
2016-08-23 11:25:00,36.59,36.65,36.58,36.65,55873.0,33.0773,33.1315,33.0683,33.1315,55873.0
2016-08-23 11:30:00,36.65,36.66,36.62,36.66,25730.0,33.1315,33.1406,33.1044,33.1406,25730.0
2016-08-23 11:35:00,36.66,36.7,36.65,36.67,36342.0,33.1406,33.1767,33.1315,33.1496,36342.0
2016-08-23 11:40:00,36.68,36.69,36.67,36.68,16957.0,33.1587,33.1677,33.1496,33.1587,16957.0
2016-08-23 11:45:00,36.69,36.7,36.63,36.63,60312.0,33.1677,33.1767,33.1135,33.1135,60312.0
2016-08-23 11:50:00,36.64,36.66,36.61,36.65,24875.0,33.1225,33.1406,33.0954,33.1315,24875.0
2016-08-23 11:55:00,36.65,36.68,36.63,36.68,18367.0,33.1315,33.1587,33.1135,33.1587,18367.0
2016-08-23 12:00:00,36.68,36.68,36.63,36.64,26774.0,33.1587,33.1587,33.1135,33.1225,26774.0
2016-08-23 12:05:00,36.64,36.66,36.6,36.62,62191.0,33.1225,33.1406,33.0863,33.1044,62191.0
2016-08-23 12:10:00,36.61,36.64,36.58,36.6,58777.0,33.0954,33.1225,33.0683,33.0863,58777.0
2016-08-23 12:15:00,36.59,36.62,36.56,36.57,49237.0,33.0773,33.1044,33.0502,33.0592,49237.0
2016-08-23 12:20:00,36.57,36.59,36.56,36.57,46482.0,33.0592,33.0773,33.0502,33.0592,46482.0
2016-08-23 12:25:00,36.57,36.6,36.57,36.58,47180.0,33.0592,33.0863,33.0592,33.0683,47180.0
2016-08-23 12:30:00,36.57,36.59,36.55,36.57,19352.0,33.0592,33.0773,33.0411,33.0592,19352.0
2016-08-23 12:35:00,36.58,36.61,36.56,36.61,26180.0,33.0683,33.0954,33.0502,33.0954,26180.0
2016-08-23 12:40:00,36.61,36.62,36.6,36.62,24838.0,33.0954,33.1044,33.0863,33.1044,24838.0
2016-08-23 12:45:00,36.62,36.63,36.59,36.62,28469.0,33.1044,33.1135,33.0773,33.1044,28469.0
2016-08-23 12:50:00,36.62,36.62,36.56,36.57,21837.0,33.1044,33.1044,33.0502,33.0592,21837.0
2016-08-23 12:55:00,36.57,36.6,36.56,36.59,16464.0,33.0592,33.0863,33.0502,33.0773,16464.0
2016-08-23 13:00:00,36.59,36.6,36.57,36.59,11980.0,33.0773,33.0863,33.0592,33.0773,11980.0
2016-08-23 13:05:00,36.59,36.61,36.58,36.61,14195.0,33.0773,33.0954,33.0683,33.0954,14195.0
2016-08-23 13:10:00,36.61,36.63,36.6,36.62,16861.0,33.0954,33.1135,33.0863,33.1044,16861.0
2016-08-23 13:15:00,36.62,36.65,36.61,36.65,18805.0,33.1044,33.1315,33.0954,33.1315,18805.0
2016-08-23 13:20:00,36.65,36.68,36.63,36.66,56623.0,33.1315,33.1587,33.1135,33.1406,56623.0
2016-08-23 13:25:00,36.66,36.7,36.66,36.67,44763.0,33.1406,33.1767,33.1406,33.1496,44763.0
2016-08-23 13:30:00,36.67,36.68,36.65,36.67,24197.0,33.1496,33.1587,33.1315,33.1496,24197.0
2016-08-23 13:35:00,36.68,36.71,36.66,36.66,40245.0,33.1587,33.1858,33.1406,33.1406,40245.0
2016-08-23 13:40:00,36.67,36.69,36.66,36.69,20751.0,33.1496,33.1677,33.1406,33.1677,20751.0
2016-08-23 13:45:00,36.69,36.72,36.68,36.72,76060.0,33.1677,33.1948,33.1587,33.1948,76060.0
2016-08-23 13:50:00,36.72,36.78,36.71,36.78,108470.0,33.1948,33.2491,33.1858,33.2491,108470.0
2016-08-23 13:55:00,36.78,36.8,36.77,36.78,94317.0,33.2491,33.2671,33.24,33.2491,94317.0
2016-08-23 14:00:00,36.78,36.79,36.73,36.73,88193.0,33.2491,33.2581,33.2039,33.2039,88193.0
2016-08-23 14:05:00,36.73,36.74,36.69,36.74,50169.0,33.2039,33.2129,33.1677,33.2129,50169.0
2016-08-23 14:10:00,36.74,36.75,36.73,36.74,39137.0,33.2129,33.2219,33.2039,33.2129,39137.0
2016-08-23 14:15:00,36.74,36.79,36.74,36.78,81808.0,33.2129,33.2581,33.2129,33.2491,81808.0
2016-08-23 14:20:00,36.78,36.79,36.74,36.75,45358.0,33.2491,33.2581,33.2129,33.2219,45358.0
2016-08-23 14:25:00,36.76,36.76,36.75,36.75,24072.0,33.231,33.231,33.2219,33.2219,24072.0
2016-08-23 14:30:00,36.75,36.77,36.75,36.77,46904.0,33.2219,33.24,33.2219,33.24,46904.0
2016-08-23 14:35:00,36.76,36.78,36.76,36.77,53926.0,33.231,33.2491,33.231,33.24,53926.0
2016-08-23 14:40:00,36.77,36.78,36.73,36.74,25510.0,33.24,33.2491,33.2039,33.2129,25510.0
2016-08-23 14:45:00,36.75,36.75,36.7,36.72,77796.0,33.2219,33.2219,33.1767,33.1948,77796.0
2016-08-23 14:50:00,36.72,36.72,36.7,36.72,46108.0,33.1948,33.1948,33.1767,33.1948,46108.0
2016-08-23 14:55:00,36.71,36.72,36.69,36.69,46325.0,33.1858,33.1948,33.1677,33.1677,46325.0
2016-08-23 15:00:00,36.69,36.7,36.68,36.69,40540.0,33.1677,33.1767,33.1587,33.1677,40540.0
2016-08-23 15:05:00,36.69,36.69,36.67,36.67,44100.0,33.1677,33.1677,33.1496,33.1496,44100.0
2016-08-23 15:10:00,36.68,36.7,36.67,36.69,52811.0,33.1587,33.1767,33.1496,33.1677,52811.0
2016-08-23 15:15:00,36.7,36.7,36.67,36.68,32912.0,33.1767,33.1767,33.1496,33.1587,32912.0
2016-08-23 15:20:00,36.68,36.7,36.67,36.69,55245.0,33.1587,33.1767,33.1496,33.1677,55245.0
2016-08-23 15:25:00,36.69,36.7,36.68,36.68,63830.0,33.1677,33.1767,33.1587,33.1587,63830.0
2016-08-23 15:30:00,36.68,36.69,36.68,36.68,44332.0,33.1587,33.1677,33.1587,33.1587,44332.0
2016-08-23 15:35:00,36.68,36.69,36.67,36.68,61878.0,33.1587,33.1677,33.1496,33.1587,61878.0
2016-08-23 15:40:00,36.68,36.73,36.67,36.73,120025.0,33.1587,33.2039,33.1496,33.2039,120025.0
2016-08-23 15:45:00,36.72,36.74,36.71,36.72,86969.0,33.1948,33.2129,33.1858,33.1948,86969.0
2016-08-23 15:50:00,36.72,36.74,36.7,36.7,108342.0,33.1948,33.2129,33.1767,33.1767,108342.0
2016-08-23 15:55:00,36.7,36.71,36.68,36.7,265529.0,33.1767,33.1858,33.1587,33.1767,265529.0
2016-08-24 09:30:00,36.6,36.68,36.42,36.56,157007.0,33.0863,33.1587,32.9236,33.0502,157007.0
2016-08-24 09:35:00,36.54,36.63,36.52,36.61,64137.0,33.0321,33.1135,33.014,33.0954,64137.0
2016-08-24 09:40:00,36.61,36.69,36.6,36.64,56116.0,33.0954,33.1677,33.0863,33.1225,56116.0
2016-08-24 09:45:00,36.65,36.73,36.64,36.71,92532.0,33.1315,33.2039,33.1225,33.1858,92532.0
2016-08-24 09:50:00,36.72,36.72,36.59,36.64,72748.0,33.1948,33.1948,33.0773,33.1225,72748.0
2016-08-24 09:55:00,36.63,36.64,36.59,36.59,52628.0,33.1135,33.1225,33.0773,33.0773,52628.0
2016-08-24 10:00:00,36.59,36.63,36.58,36.62,38520.0,33.0773,33.1135,33.0683,33.1044,38520.0
2016-08-24 10:05:00,36.62,36.68,36.61,36.67,38004.0,33.1044,33.1587,33.0954,33.1496,38004.0
2016-08-24 10:10:00,36.68,36.68,36.62,36.64,35695.0,33.1587,33.1587,33.1044,33.1225,35695.0
2016-08-24 10:15:00,36.64,36.64,36.61,36.63,19031.0,33.1225,33.1225,33.0954,33.1135,19031.0
2016-08-24 10:20:00,36.63,36.64,36.61,36.63,25345.0,33.1135,33.1225,33.0954,33.1135,25345.0
2016-08-24 10:25:00,36.63,36.65,36.61,36.65,25073.0,33.1135,33.1315,33.0954,33.1315,25073.0
2016-08-24 10:30:00,36.66,36.66,36.62,36.62,16483.0,33.1406,33.1406,33.1044,33.1044,16483.0
2016-08-24 10:35:00,36.61,36.71,36.61,36.71,98842.0,33.0954,33.1858,33.0954,33.1858,98842.0
2016-08-24 10:40:00,36.71,36.71,36.69,36.69,15285.0,33.1858,33.1858,33.1677,33.1677,15285.0
2016-08-24 10:45:00,36.69,36.7,36.64,36.66,31946.0,33.1677,33.1767,33.1225,33.1406,31946.0
2016-08-24 10:50:00,36.66,36.7,36.65,36.7,23170.0,33.1406,33.1767,33.1315,33.1767,23170.0
2016-08-24 10:55:00,36.7,36.7,36.67,36.67,20455.0,33.1767,33.1767,33.1496,33.1496,20455.0
2016-08-24 11:00:00,36.68,36.7,36.67,36.67,22712.0,33.1587,33.1767,33.1496,33.1496,22712.0
2016-08-24 11:05:00,36.68,36.72,36.67,36.71,17629.0,33.1587,33.1948,33.1496,33.1858,17629.0
2016-08-24 11:10:00,36.71,36.72,36.68,36.69,23199.0,33.1858,33.1948,33.1587,33.1677,23199.0
2016-08-24 11:15:00,36.69,36.7,36.68,36.69,27189.0,33.1677,33.1767,33.1587,33.1677,27189.0
2016-08-24 11:20:00,36.69,36.7,36.67,36.69,30016.0,33.1677,33.1767,33.1496,33.1677,30016.0
2016-08-24 11:25:00,36.69,36.73,36.68,36.73,88605.0,33.1677,33.2039,33.1587,33.2039,88605.0
2016-08-24 11:30:00,36.73,36.73,36.69,36.72,19615.0,33.2039,33.2039,33.1677,33.1948,19615.0
2016-08-24 11:35:00,36.71,36.73,36.7,36.71,33473.0,33.1858,33.2039,33.1767,33.1858,33473.0
2016-08-24 11:40:00,36.72,36.73,36.7,36.7,119014.0,33.1948,33.2039,33.1767,33.1767,119014.0
2016-08-24 11:45:00,36.71,36.72,36.7,36.71,38351.0,33.1858,33.1948,33.1767,33.1858,38351.0
2016-08-24 11:50:00,36.71,36.75,36.7,36.73,27243.0,33.1858,33.2219,33.1767,33.2039,27243.0
2016-08-24 11:55:00,36.73,36.75,36.71,36.74,22905.0,33.2039,33.2219,33.1858,33.2129,22905.0
2016-08-24 12:00:00,36.74,36.74,36.71,36.72,22749.0,33.2129,33.2129,33.1858,33.1948,22749.0
2016-08-24 12:05:00,36.71,36.73,36.71,36.72,23974.0,33.1858,33.2039,33.1858,33.1948,23974.0
2016-08-24 12:10:00,36.73,36.8,36.72,36.8,39032.0,33.2039,33.2671,33.1948,33.2671,39032.0
2016-08-24 12:15:00,36.8,36.82,36.78,36.82,48804.0,33.2671,33.2852,33.2491,33.2852,48804.0
2016-08-24 12:20:00,36.82,36.84,36.8,36.8,44011.0,33.2852,33.3033,33.2671,33.2671,44011.0
2016-08-24 12:25:00,36.8,36.81,36.78,36.8,13851.0,33.2671,33.2762,33.2491,33.2671,13851.0
2016-08-24 12:30:00,36.8,36.81,36.79,36.8,15041.0,33.2671,33.2762,33.2581,33.2671,15041.0
2016-08-24 12:35:00,36.8,36.82,36.79,36.81,32420.0,33.2671,33.2852,33.2581,33.2762,32420.0
2016-08-24 12:40:00,36.82,36.83,36.79,36.8,47245.0,33.2852,33.2943,33.2581,33.2671,47245.0
2016-08-24 12:45:00,36.8,36.82,36.8,36.8,17709.0,33.2671,33.2852,33.2671,33.2671,17709.0
2016-08-24 12:50:00,36.8,36.82,36.8,36.81,23546.0,33.2671,33.2852,33.2671,33.2762,23546.0
2016-08-24 12:55:00,36.8,36.8,36.77,36.77,19633.0,33.2671,33.2671,33.24,33.24,19633.0
2016-08-24 13:00:00,36.77,36.78,36.75,36.76,24545.0,33.24,33.2491,33.2219,33.231,24545.0
2016-08-24 13:05:00,36.76,36.78,36.75,36.77,24175.0,33.231,33.2491,33.2219,33.24,24175.0
2016-08-24 13:10:00,36.76,36.77,36.72,36.72,12507.0,33.231,33.24,33.1948,33.1948,12507.0
2016-08-24 13:15:00,36.73,36.74,36.72,36.72,18474.0,33.2039,33.2129,33.1948,33.1948,18474.0
2016-08-24 13:20:00,36.73,36.74,36.68,36.68,25176.0,33.2039,33.2129,33.1587,33.1587,25176.0
2016-08-24 13:25:00,36.69,36.73,36.68,36.69,143328.0,33.1677,33.2039,33.1587,33.1677,143328.0
2016-08-24 13:30:00,36.69,36.71,36.68,36.7,54471.0,33.1677,33.1858,33.1587,33.1767,54471.0
2016-08-24 13:35:00,36.7,36.72,36.69,36.69,33511.0,33.1767,33.1948,33.1677,33.1677,33511.0
2016-08-24 13:40:00,36.69,36.72,36.69,36.7,67312.0,33.1677,33.1948,33.1677,33.1767,67312.0
2016-08-24 13:45:00,36.7,36.72,36.7,36.71,32085.0,33.1767,33.1948,33.1767,33.1858,32085.0
2016-08-24 13:50:00,36.71,36.73,36.69,36.7,43136.0,33.1858,33.2039,33.1677,33.1767,43136.0
2016-08-24 13:55:00,36.7,36.71,36.69,36.69,38807.0,33.1767,33.1858,33.1677,33.1677,38807.0
2016-08-24 14:00:00,36.69,36.73,36.68,36.73,152486.0,33.1677,33.2039,33.1587,33.2039,152486.0
2016-08-24 14:05:00,36.73,36.73,36.69,36.7,43748.0,33.2039,33.2039,33.1677,33.1767,43748.0
2016-08-24 14:10:00,36.7,36.72,36.7,36.71,33655.0,33.1767,33.1948,33.1767,33.1858,33655.0
2016-08-24 14:15:00,36.71,36.73,36.7,36.73,29316.0,33.1858,33.2039,33.1767,33.2039,29316.0
2016-08-24 14:20:00,36.73,36.75,36.71,36.71,42358.0,33.2039,33.2219,33.1858,33.1858,42358.0
2016-08-24 14:25:00,36.7,36.73,36.7,36.71,21391.0,33.1767,33.2039,33.1767,33.1858,21391.0
2016-08-24 14:30:00,36.71,36.71,36.65,36.65,52119.0,33.1858,33.1858,33.1315,33.1315,52119.0
2016-08-24 14:35:00,36.65,36.67,36.62,36.64,80706.0,33.1315,33.1496,33.1044,33.1225,80706.0
2016-08-24 14:40:00,36.64,36.65,36.62,36.65,31214.0,33.1225,33.1315,33.1044,33.1315,31214.0
2016-08-24 14:45:00,36.65,36.66,36.63,36.64,90410.0,33.1315,33.1406,33.1135,33.1225,90410.0
2016-08-24 14:50:00,36.64,36.69,36.64,36.68,43260.0,33.1225,33.1677,33.1225,33.1587,43260.0
2016-08-24 14:55:00,36.67,36.69,36.66,36.68,25356.0,33.1496,33.1677,33.1406,33.1587,25356.0
2016-08-24 15:00:00,36.68,36.7,36.67,36.68,17935.0,33.1587,33.1767,33.1496,33.1587,17935.0
2016-08-24 15:05:00,36.68,36.68,36.63,36.65,72255.0,33.1587,33.1587,33.1135,33.1315,72255.0
2016-08-24 15:10:00,36.65,36.67,36.63,36.64,75765.0,33.1315,33.1496,33.1135,33.1225,75765.0
2016-08-24 15:15:00,36.63,36.69,36.63,36.66,66486.0,33.1135,33.1677,33.1135,33.1406,66486.0
2016-08-24 15:20:00,36.66,36.67,36.63,36.66,217331.0,33.1406,33.1496,33.1135,33.1406,217331.0
2016-08-24 15:25:00,36.66,36.67,36.65,36.66,72838.0,33.1406,33.1496,33.1315,33.1406,72838.0
2016-08-24 15:30:00,36.66,36.68,36.64,36.66,59130.0,33.1406,33.1587,33.1225,33.1406,59130.0
2016-08-24 15:35:00,36.66,36.67,36.62,36.63,66075.0,33.1406,33.1496,33.1044,33.1135,66075.0
2016-08-24 15:40:00,36.63,36.67,36.62,36.64,111009.0,33.1135,33.1496,33.1044,33.1225,111009.0
2016-08-24 15:45:00,36.63,36.66,36.6,36.65,75979.0,33.1135,33.1406,33.0863,33.1315,75979.0
2016-08-24 15:50:00,36.64,36.67,36.64,36.65,81584.0,33.1225,33.1496,33.1225,33.1315,81584.0
2016-08-24 15:55:00,36.65,36.68,36.63,36.68,147775.0,33.1315,33.1587,33.1135,33.1587,147775.0
2016-08-25 09:30:00,36.55,36.6,36.43,36.54,90111.0,33.0411,33.0863,32.9327,33.0321,90111.0
2016-08-25 09:35:00,36.54,36.65,36.52,36.59,47602.0,33.0321,33.1315,33.014,33.0773,47602.0
2016-08-25 09:40:00,36.58,36.73,36.58,36.68,81490.0,33.0683,33.2039,33.0683,33.1587,81490.0
2016-08-25 09:45:00,36.68,36.77,36.64,36.72,78641.0,33.1587,33.24,33.1225,33.1948,78641.0
2016-08-25 09:50:00,36.71,36.74,36.67,36.72,90944.0,33.1858,33.2129,33.1496,33.1948,90944.0
2016-08-25 09:55:00,36.73,36.75,36.68,36.74,47656.0,33.2039,33.2219,33.1587,33.2129,47656.0
2016-08-25 10:00:00,36.73,36.85,36.72,36.79,88213.0,33.2039,33.3123,33.1948,33.2581,88213.0
2016-08-25 10:05:00,36.78,36.83,36.75,36.79,56433.0,33.2491,33.2943,33.2219,33.2581,56433.0
2016-08-25 10:10:00,36.79,36.8,36.75,36.8,52945.0,33.2581,33.2671,33.2219,33.2671,52945.0
2016-08-25 10:15:00,36.79,36.82,36.77,36.82,60706.0,33.2581,33.2852,33.24,33.2852,60706.0
2016-08-25 10:20:00,36.82,36.82,36.76,36.76,43221.0,33.2852,33.2852,33.231,33.231,43221.0
2016-08-25 10:25:00,36.75,36.78,36.72,36.78,47598.0,33.2219,33.2491,33.1948,33.2491,47598.0
2016-08-25 10:30:00,36.77,36.79,36.76,36.79,23132.0,33.24,33.2581,33.231,33.2581,23132.0
2016-08-25 10:35:00,36.78,36.78,36.73,36.74,31271.0,33.2491,33.2491,33.2039,33.2129,31271.0
2016-08-25 10:40:00,36.73,36.82,36.73,36.82,37852.0,33.2039,33.2852,33.2039,33.2852,37852.0
2016-08-25 10:45:00,36.82,36.84,36.8,36.82,35157.0,33.2852,33.3033,33.2671,33.2852,35157.0
2016-08-25 10:50:00,36.82,36.83,36.77,36.78,51561.0,33.2852,33.2943,33.24,33.2491,51561.0
2016-08-25 10:55:00,36.77,36.8,36.77,36.78,19880.0,33.24,33.2671,33.24,33.2491,19880.0
2016-08-25 11:00:00,36.78,36.83,36.77,36.83,30575.0,33.2491,33.2943,33.24,33.2943,30575.0
2016-08-25 11:05:00,36.82,36.82,36.78,36.81,26686.0,33.2852,33.2852,33.2491,33.2762,26686.0
2016-08-25 11:10:00,36.8,36.8,36.76,36.79,21067.0,33.2671,33.2671,33.231,33.2581,21067.0
2016-08-25 11:15:00,36.79,36.82,36.77,36.77,24098.0,33.2581,33.2852,33.24,33.24,24098.0
2016-08-25 11:20:00,36.77,36.79,36.75,36.77,30773.0,33.24,33.2581,33.2219,33.24,30773.0
2016-08-25 11:25:00,36.77,36.8,36.76,36.78,32089.0,33.24,33.2671,33.231,33.2491,32089.0
2016-08-25 11:30:00,36.77,36.81,36.77,36.78,22396.0,33.24,33.2762,33.24,33.2491,22396.0
2016-08-25 11:35:00,36.78,36.8,36.77,36.78,14518.0,33.2491,33.2671,33.24,33.2491,14518.0
2016-08-25 11:40:00,36.77,36.81,36.77,36.81,61649.0,33.24,33.2762,33.24,33.2762,61649.0
2016-08-25 11:45:00,36.8,36.85,36.79,36.84,106410.0,33.2671,33.3123,33.2581,33.3033,106410.0
2016-08-25 11:50:00,36.85,36.85,36.8,36.82,31915.0,33.3123,33.3123,33.2671,33.2852,31915.0
2016-08-25 11:55:00,36.81,36.82,36.8,36.81,18250.0,33.2762,33.2852,33.2671,33.2762,18250.0
2016-08-25 12:00:00,36.81,36.83,36.79,36.81,24036.0,33.2762,33.2943,33.2581,33.2762,24036.0
2016-08-25 12:05:00,36.81,36.82,36.78,36.8,27606.0,33.2762,33.2852,33.2491,33.2671,27606.0
2016-08-25 12:10:00,36.79,36.8,36.78,36.78,15045.0,33.2581,33.2671,33.2491,33.2491,15045.0
2016-08-25 12:15:00,36.78,36.81,36.77,36.79,30495.0,33.2491,33.2762,33.24,33.2581,30495.0
2016-08-25 12:20:00,36.79,36.79,36.75,36.76,29488.0,33.2581,33.2581,33.2219,33.231,29488.0
2016-08-25 12:25:00,36.76,36.77,36.74,36.75,19434.0,33.231,33.24,33.2129,33.2219,19434.0
2016-08-25 12:30:00,36.76,36.78,36.73,36.75,52318.0,33.231,33.2491,33.2039,33.2219,52318.0
2016-08-25 12:35:00,36.75,36.8,36.75,36.8,12180.0,33.2219,33.2671,33.2219,33.2671,12180.0
2016-08-25 12:40:00,36.79,36.8,36.76,36.76,17305.0,33.2581,33.2671,33.231,33.231,17305.0
2016-08-25 12:45:00,36.77,36.78,36.76,36.78,11137.0,33.24,33.2491,33.231,33.2491,11137.0
2016-08-25 12:50:00,36.77,36.78,36.76,36.76,7356.0,33.24,33.2491,33.231,33.231,7356.0
2016-08-25 12:55:00,36.76,36.79,36.76,36.78,17870.0,33.231,33.2581,33.231,33.2491,17870.0
2016-08-25 13:00:00,36.79,36.82,36.78,36.82,43435.0,33.2581,33.2852,33.2491,33.2852,43435.0
2016-08-25 13:05:00,36.82,36.84,36.79,36.8,54713.0,33.2852,33.3033,33.2581,33.2671,54713.0
2016-08-25 13:10:00,36.81,36.82,36.79,36.8,13310.0,33.2762,33.2852,33.2581,33.2671,13310.0
2016-08-25 13:15:00,36.8,36.83,36.79,36.8,30243.0,33.2671,33.2943,33.2581,33.2671,30243.0
2016-08-25 13:20:00,36.79,36.82,36.79,36.8,18108.0,33.2581,33.2852,33.2581,33.2671,18108.0
2016-08-25 13:25:00,36.8,36.82,36.79,36.81,12832.0,33.2671,33.2852,33.2581,33.2762,12832.0
2016-08-25 13:30:00,36.82,36.83,36.8,36.8,14210.0,33.2852,33.2943,33.2671,33.2671,14210.0
2016-08-25 13:35:00,36.8,36.81,36.74,36.76,40971.0,33.2671,33.2762,33.2129,33.231,40971.0
2016-08-25 13:40:00,36.75,36.78,36.74,36.77,32263.0,33.2219,33.2491,33.2129,33.24,32263.0
2016-08-25 13:45:00,36.78,36.79,36.77,36.77,15653.0,33.2491,33.2581,33.24,33.24,15653.0
2016-08-25 13:50:00,36.78,36.78,36.76,36.77,47582.0,33.2491,33.2491,33.231,33.24,47582.0
2016-08-25 13:55:00,36.77,36.78,36.76,36.76,12372.0,33.24,33.2491,33.231,33.231,12372.0
2016-08-25 14:00:00,36.76,36.81,36.76,36.8,20450.0,33.231,33.2762,33.231,33.2671,20450.0
2016-08-25 14:05:00,36.8,36.8,36.75,36.75,24628.0,33.2671,33.2671,33.2219,33.2219,24628.0
2016-08-25 14:10:00,36.75,36.79,36.74,36.79,38646.0,33.2219,33.2581,33.2129,33.2581,38646.0
2016-08-25 14:15:00,36.79,36.79,36.77,36.78,10858.0,33.2581,33.2581,33.24,33.2491,10858.0
2016-08-25 14:20:00,36.78,36.79,36.76,36.79,29137.0,33.2491,33.2581,33.231,33.2581,29137.0
2016-08-25 14:25:00,36.79,36.8,36.78,36.8,30064.0,33.2581,33.2671,33.2491,33.2671,30064.0
2016-08-25 14:30:00,36.8,36.82,36.78,36.81,42304.0,33.2671,33.2852,33.2491,33.2762,42304.0
2016-08-25 14:35:00,36.81,36.82,36.81,36.82,10658.0,33.2762,33.2852,33.2762,33.2852,10658.0
2016-08-25 14:40:00,36.81,36.83,36.8,36.82,21104.0,33.2762,33.2943,33.2671,33.2852,21104.0
2016-08-25 14:45:00,36.81,36.82,36.79,36.82,14466.0,33.2762,33.2852,33.2581,33.2852,14466.0
2016-08-25 14:50:00,36.82,36.82,36.78,36.79,42385.0,33.2852,33.2852,33.2491,33.2581,42385.0
2016-08-25 14:55:00,36.78,36.78,36.75,36.77,16244.0,33.2491,33.2491,33.2219,33.24,16244.0
2016-08-25 15:00:00,36.76,36.78,36.74,36.74,13990.0,33.231,33.2491,33.2129,33.2129,13990.0
2016-08-25 15:05:00,36.74,36.76,36.71,36.71,34589.0,33.2129,33.231,33.1858,33.1858,34589.0
2016-08-25 15:10:00,36.71,36.75,36.69,36.7,63779.0,33.1858,33.2219,33.1677,33.1767,63779.0
2016-08-25 15:15:00,36.7,36.72,36.69,36.71,15286.0,33.1767,33.1948,33.1677,33.1858,15286.0
2016-08-25 15:20:00,36.71,36.73,36.69,36.73,14862.0,33.1858,33.2039,33.1677,33.2039,14862.0
2016-08-25 15:25:00,36.73,36.75,36.72,36.74,46084.0,33.2039,33.2219,33.1948,33.2129,46084.0
2016-08-25 15:30:00,36.73,36.74,36.72,36.73,26862.0,33.2039,33.2129,33.1948,33.2039,26862.0
2016-08-25 15:35:00,36.73,36.75,36.71,36.73,30158.0,33.2039,33.2219,33.1858,33.2039,30158.0
2016-08-25 15:40:00,36.73,36.74,36.7,36.7,27957.0,33.2039,33.2129,33.1767,33.1767,27957.0
2016-08-25 15:45:00,36.7,36.73,36.7,36.7,32276.0,33.1767,33.2039,33.1767,33.1767,32276.0
2016-08-25 15:50:00,36.7,36.72,36.67,36.69,60918.0,33.1767,33.1948,33.1496,33.1677,60918.0
2016-08-25 15:55:00,36.69,36.71,36.66,36.69,151136.0,33.1677,33.1858,33.1406,33.1677,151136.0
2016-08-26 09:30:00,36.73,36.77,36.61,36.69,104049.0,33.2039,33.24,33.0954,33.1677,104049.0
2016-08-26 09:35:00,36.68,36.68,36.54,36.55,44775.0,33.1587,33.1587,33.0321,33.0411,44775.0
2016-08-26 09:40:00,36.55,36.63,36.53,36.55,53029.0,33.0411,33.1135,33.0231,33.0411,53029.0
2016-08-26 09:45:00,36.54,36.59,36.47,36.52,80786.0,33.0321,33.0773,32.9688,33.014,80786.0
2016-08-26 09:50:00,36.51,36.58,36.49,36.53,124641.0,33.005,33.0683,32.9869,33.0231,124641.0
2016-08-26 09:55:00,36.53,36.54,36.46,36.48,49761.0,33.0231,33.0321,32.9598,32.9779,49761.0
2016-08-26 10:00:00,36.48,36.62,36.44,36.58,74611.0,32.9779,33.1044,32.9417,33.0683,74611.0
2016-08-26 10:05:00,36.59,36.62,36.54,36.54,74657.0,33.0773,33.1044,33.0321,33.0321,74657.0
2016-08-26 10:10:00,36.53,36.57,36.5,36.53,68762.0,33.0231,33.0592,32.9959,33.0231,68762.0
2016-08-26 10:15:00,36.53,36.65,36.51,36.63,55797.0,33.0231,33.1315,33.005,33.1135,55797.0
2016-08-26 10:20:00,36.63,36.69,36.6,36.68,57084.0,33.1135,33.1677,33.0863,33.1587,57084.0
2016-08-26 10:25:00,36.68,36.69,36.62,36.66,57509.0,33.1587,33.1677,33.1044,33.1406,57509.0
2016-08-26 10:30:00,36.65,36.67,36.59,36.61,59447.0,33.1315,33.1496,33.0773,33.0954,59447.0
2016-08-26 10:35:00,36.61,36.64,36.6,36.61,41072.0,33.0954,33.1225,33.0863,33.0954,41072.0
2016-08-26 10:40:00,36.61,36.62,36.56,36.57,37241.0,33.0954,33.1044,33.0502,33.0592,37241.0
2016-08-26 10:45:00,36.56,36.57,36.52,36.52,31886.0,33.0502,33.0592,33.014,33.014,31886.0
2016-08-26 10:50:00,36.52,36.55,36.51,36.54,65683.0,33.014,33.0411,33.005,33.0321,65683.0
2016-08-26 10:55:00,36.54,36.58,36.54,36.56,78404.0,33.0321,33.0683,33.0321,33.0502,78404.0
2016-08-26 11:00:00,36.57,36.58,36.51,36.52,96081.0,33.0592,33.0683,33.005,33.014,96081.0
2016-08-26 11:05:00,36.52,36.53,36.46,36.48,94576.0,33.014,33.0231,32.9598,32.9779,94576.0
2016-08-26 11:10:00,36.47,36.47,36.42,36.45,45533.0,32.9688,32.9688,32.9236,32.9507,45533.0
2016-08-26 11:15:00,36.45,36.5,36.45,36.48,50527.0,32.9507,32.9959,32.9507,32.9779,50527.0
2016-08-26 11:20:00,36.49,36.51,36.47,36.5,91313.0,32.9869,33.005,32.9688,32.9959,91313.0
2016-08-26 11:25:00,36.5,36.55,36.5,36.55,36554.0,32.9959,33.0411,32.9959,33.0411,36554.0
2016-08-26 11:30:00,36.54,36.58,36.52,36.52,58438.0,33.0321,33.0683,33.014,33.014,58438.0
2016-08-26 11:35:00,36.52,36.55,36.49,36.5,71584.0,33.014,33.0411,32.9869,32.9959,71584.0
2016-08-26 11:40:00,36.5,36.5,36.45,36.48,62172.0,32.9959,32.9959,32.9507,32.9779,62172.0
2016-08-26 11:45:00,36.49,36.49,36.45,36.47,26875.0,32.9869,32.9869,32.9507,32.9688,26875.0
2016-08-26 11:50:00,36.47,36.47,36.33,36.39,97592.0,32.9688,32.9688,32.8423,32.8965,97592.0
2016-08-26 11:55:00,36.39,36.41,36.36,36.38,42283.0,32.8965,32.9146,32.8694,32.8875,42283.0
2016-08-26 12:00:00,36.37,36.37,36.28,36.29,67396.0,32.8784,32.8784,32.7971,32.8061,67396.0
2016-08-26 12:05:00,36.29,36.31,36.2,36.22,76283.0,32.8061,32.8242,32.7247,32.7428,76283.0
2016-08-26 12:10:00,36.22,36.22,36.12,36.18,73480.0,32.7428,32.7428,32.6524,32.7067,73480.0
2016-08-26 12:15:00,36.17,36.21,36.16,36.19,37397.0,32.6976,32.7338,32.6886,32.7157,37397.0
2016-08-26 12:20:00,36.18,36.22,36.16,36.18,74778.0,32.7067,32.7428,32.6886,32.7067,74778.0
2016-08-26 12:25:00,36.18,36.2,36.16,36.17,29353.0,32.7067,32.7247,32.6886,32.6976,29353.0
2016-08-26 12:30:00,36.18,36.27,36.16,36.25,59964.0,32.7067,32.788,32.6886,32.7699,59964.0
2016-08-26 12:35:00,36.25,36.3,36.24,36.25,32397.0,32.7699,32.8151,32.7609,32.7699,32397.0
2016-08-26 12:40:00,36.25,36.3,36.25,36.28,21610.0,32.7699,32.8151,32.7699,32.7971,21610.0
2016-08-26 12:45:00,36.28,36.28,36.25,36.26,13486.0,32.7971,32.7971,32.7699,32.779,13486.0
2016-08-26 12:50:00,36.27,36.27,36.23,36.26,27321.0,32.788,32.788,32.7519,32.779,27321.0
2016-08-26 12:55:00,36.26,36.27,36.24,36.26,16917.0,32.779,32.788,32.7609,32.779,16917.0
2016-08-26 13:00:00,36.25,36.27,36.24,36.27,43254.0,32.7699,32.788,32.7609,32.788,43254.0
2016-08-26 13:05:00,36.26,36.31,36.25,36.3,31622.0,32.779,32.8242,32.7699,32.8151,31622.0
2016-08-26 13:10:00,36.3,36.34,36.29,36.3,66572.0,32.8151,32.8513,32.8061,32.8151,66572.0
2016-08-26 13:15:00,36.3,36.31,36.23,36.25,53058.0,32.8151,32.8242,32.7519,32.7699,53058.0
2016-08-26 13:20:00,36.25,36.25,36.21,36.22,38288.0,32.7699,32.7699,32.7338,32.7428,38288.0
2016-08-26 13:25:00,36.23,36.25,36.22,36.24,22180.0,32.7519,32.7699,32.7428,32.7609,22180.0
2016-08-26 13:30:00,36.24,36.27,36.24,36.27,21301.0,32.7609,32.788,32.7609,32.788,21301.0
2016-08-26 13:35:00,36.27,36.3,36.24,36.29,25484.0,32.788,32.8151,32.7609,32.8061,25484.0
2016-08-26 13:40:00,36.28,36.3,36.27,36.28,17865.0,32.7971,32.8151,32.788,32.7971,17865.0
2016-08-26 13:45:00,36.28,36.29,36.26,36.27,19020.0,32.7971,32.8061,32.779,32.788,19020.0
2016-08-26 13:50:00,36.27,36.28,36.24,36.24,23009.0,32.788,32.7971,32.7609,32.7609,23009.0
2016-08-26 13:55:00,36.25,36.25,36.21,36.23,30927.0,32.7699,32.7699,32.7338,32.7519,30927.0
2016-08-26 14:00:00,36.23,36.25,36.22,36.24,14141.0,32.7519,32.7699,32.7428,32.7609,14141.0
2016-08-26 14:05:00,36.24,36.28,36.22,36.27,28038.0,32.7609,32.7971,32.7428,32.788,28038.0
2016-08-26 14:10:00,36.27,36.29,36.22,36.23,35660.0,32.788,32.8061,32.7428,32.7519,35660.0
2016-08-26 14:15:00,36.23,36.23,36.16,36.19,51027.0,32.7519,32.7519,32.6886,32.7157,51027.0
2016-08-26 14:20:00,36.18,36.19,36.15,36.16,31535.0,32.7067,32.7157,32.6795,32.6886,31535.0
2016-08-26 14:25:00,36.16,36.16,36.11,36.12,115500.0,32.6886,32.6886,32.6434,32.6524,115500.0
2016-08-26 14:30:00,36.11,36.13,36.09,36.12,46277.0,32.6434,32.6615,32.6253,32.6524,46277.0
2016-08-26 14:35:00,36.13,36.14,36.1,36.14,47782.0,32.6615,32.6705,32.6343,32.6705,47782.0
2016-08-26 14:40:00,36.14,36.14,36.11,36.11,37985.0,32.6705,32.6705,32.6434,32.6434,37985.0
2016-08-26 14:45:00,36.11,36.11,36.06,36.07,48501.0,32.6434,32.6434,32.5982,32.6072,48501.0
2016-08-26 14:50:00,36.07,36.09,36.05,36.06,40486.0,32.6072,32.6253,32.5891,32.5982,40486.0
2016-08-26 14:55:00,36.06,36.11,36.06,36.11,65148.0,32.5982,32.6434,32.5982,32.6434,65148.0
2016-08-26 15:00:00,36.11,36.14,36.11,36.11,45527.0,32.6434,32.6705,32.6434,32.6434,45527.0
2016-08-26 15:05:00,36.11,36.17,36.09,36.17,59310.0,32.6434,32.6976,32.6253,32.6976,59310.0
2016-08-26 15:10:00,36.17,36.18,36.12,36.16,64238.0,32.6976,32.7067,32.6524,32.6886,64238.0
2016-08-26 15:15:00,36.17,36.18,36.12,36.14,36358.0,32.6976,32.7067,32.6524,32.6705,36358.0
2016-08-26 15:20:00,36.14,36.17,36.1,36.16,115406.0,32.6705,32.6976,32.6343,32.6886,115406.0
2016-08-26 15:25:00,36.16,36.25,36.16,36.24,84905.0,32.6886,32.7699,32.6886,32.7609,84905.0
2016-08-26 15:30:00,36.24,36.33,36.23,36.3,117119.0,32.7609,32.8423,32.7519,32.8151,117119.0
2016-08-26 15:35:00,36.31,36.34,36.27,36.34,126328.0,32.8242,32.8513,32.788,32.8513,126328.0
2016-08-26 15:40:00,36.34,36.34,36.24,36.24,65179.0,32.8513,32.8513,32.7609,32.7609,65179.0
2016-08-26 15:45:00,36.24,36.3,36.24,36.29,80896.0,32.7609,32.8151,32.7609,32.8061,80896.0
2016-08-26 15:50:00,36.29,36.32,36.27,36.27,128961.0,32.8061,32.8332,32.788,32.788,128961.0
2016-08-26 15:55:00,36.27,36.29,36.25,36.28,324350.0,32.788,32.8061,32.7699,32.7971,324350.0
2016-08-29 09:30:00,36.41,36.43,36.32,36.38,94735.0,32.9146,32.9327,32.8332,32.8875,94735.0
2016-08-29 09:35:00,36.38,36.51,36.36,36.49,125792.0,32.8875,33.005,32.8694,32.9869,125792.0
2016-08-29 09:40:00,36.49,36.51,36.41,36.41,70562.0,32.9869,33.005,32.9146,32.9146,70562.0
2016-08-29 09:45:00,36.42,36.44,36.38,36.41,47268.0,32.9236,32.9417,32.8875,32.9146,47268.0
2016-08-29 09:50:00,36.4,36.41,36.35,36.4,45927.0,32.9055,32.9146,32.8603,32.9055,45927.0
2016-08-29 09:55:00,36.39,36.41,36.36,36.38,29976.0,32.8965,32.9146,32.8694,32.8875,29976.0
2016-08-29 10:00:00,36.39,36.42,36.37,36.41,36884.0,32.8965,32.9236,32.8784,32.9146,36884.0
2016-08-29 10:05:00,36.41,36.43,36.39,36.4,27995.0,32.9146,32.9327,32.8965,32.9055,27995.0
2016-08-29 10:10:00,36.41,36.47,36.41,36.42,39337.0,32.9146,32.9688,32.9146,32.9236,39337.0
2016-08-29 10:15:00,36.43,36.45,36.42,36.44,19431.0,32.9327,32.9507,32.9236,32.9417,19431.0
2016-08-29 10:20:00,36.43,36.44,36.39,36.42,19837.0,32.9327,32.9417,32.8965,32.9236,19837.0
2016-08-29 10:25:00,36.42,36.46,36.41,36.46,37600.0,32.9236,32.9598,32.9146,32.9598,37600.0
2016-08-29 10:30:00,36.46,36.48,36.43,36.44,47754.0,32.9598,32.9779,32.9327,32.9417,47754.0
2016-08-29 10:35:00,36.44,36.49,36.44,36.48,129870.0,32.9417,32.9869,32.9417,32.9779,129870.0
2016-08-29 10:40:00,36.48,36.48,36.44,36.45,18324.0,32.9779,32.9779,32.9417,32.9507,18324.0
2016-08-29 10:45:00,36.45,36.47,36.42,36.43,164893.0,32.9507,32.9688,32.9236,32.9327,164893.0
2016-08-29 10:50:00,36.43,36.45,36.41,36.43,49411.0,32.9327,32.9507,32.9146,32.9327,49411.0
2016-08-29 10:55:00,36.44,36.44,36.39,36.39,27854.0,32.9417,32.9417,32.8965,32.8965,27854.0
2016-08-29 11:00:00,36.4,36.42,36.39,36.41,16971.0,32.9055,32.9236,32.8965,32.9146,16971.0
2016-08-29 11:05:00,36.41,36.44,36.41,36.43,39101.0,32.9146,32.9417,32.9146,32.9327,39101.0
2016-08-29 11:10:00,36.44,36.44,36.42,36.44,19130.0,32.9417,32.9417,32.9236,32.9417,19130.0
2016-08-29 11:15:00,36.43,36.44,36.39,36.4,33080.0,32.9327,32.9417,32.8965,32.9055,33080.0
2016-08-29 11:20:00,36.4,36.42,36.38,36.42,32678.0,32.9055,32.9236,32.8875,32.9236,32678.0
2016-08-29 11:25:00,36.43,36.47,36.42,36.46,16243.0,32.9327,32.9688,32.9236,32.9598,16243.0
2016-08-29 11:30:00,36.46,36.47,36.42,36.45,43701.0,32.9598,32.9688,32.9236,32.9507,43701.0
2016-08-29 11:35:00,36.46,36.47,36.42,36.42,47884.0,32.9598,32.9688,32.9236,32.9236,47884.0
2016-08-29 11:40:00,36.43,36.47,36.42,36.45,36546.0,32.9327,32.9688,32.9236,32.9507,36546.0
2016-08-29 11:45:00,36.45,36.45,36.44,36.45,14567.0,32.9507,32.9507,32.9417,32.9507,14567.0
2016-08-29 11:50:00,36.45,36.47,36.44,36.45,26731.0,32.9507,32.9688,32.9417,32.9507,26731.0
2016-08-29 11:55:00,36.45,36.46,36.41,36.41,32681.0,32.9507,32.9598,32.9146,32.9146,32681.0
2016-08-29 12:00:00,36.42,36.42,36.4,36.4,19368.0,32.9236,32.9236,32.9055,32.9055,19368.0
2016-08-29 12:05:00,36.41,36.42,36.4,36.41,6749.0,32.9146,32.9236,32.9055,32.9146,6749.0
2016-08-29 12:10:00,36.42,36.44,36.41,36.44,12727.0,32.9236,32.9417,32.9146,32.9417,12727.0
2016-08-29 12:15:00,36.44,36.44,36.41,36.43,27638.0,32.9417,32.9417,32.9146,32.9327,27638.0
2016-08-29 12:20:00,36.42,36.46,36.42,36.45,28782.0,32.9236,32.9598,32.9236,32.9507,28782.0
2016-08-29 12:25:00,36.46,36.47,36.43,36.43,39931.0,32.9598,32.9688,32.9327,32.9327,39931.0
2016-08-29 12:30:00,36.44,36.45,36.43,36.44,44429.0,32.9417,32.9507,32.9327,32.9417,44429.0
2016-08-29 12:35:00,36.44,36.47,36.43,36.44,22390.0,32.9417,32.9688,32.9327,32.9417,22390.0
2016-08-29 12:40:00,36.44,36.46,36.43,36.44,38281.0,32.9417,32.9598,32.9327,32.9417,38281.0
2016-08-29 12:45:00,36.44,36.46,36.43,36.46,16555.0,32.9417,32.9598,32.9327,32.9598,16555.0
2016-08-29 12:50:00,36.46,36.48,36.45,36.48,33768.0,32.9598,32.9779,32.9507,32.9779,33768.0
2016-08-29 12:55:00,36.47,36.5,36.47,36.5,42168.0,32.9688,32.9959,32.9688,32.9959,42168.0
2016-08-29 13:00:00,36.5,36.52,36.48,36.49,61207.0,32.9959,33.014,32.9779,32.9869,61207.0
2016-08-29 13:05:00,36.49,36.49,36.46,36.47,17600.0,32.9869,32.9869,32.9598,32.9688,17600.0
2016-08-29 13:10:00,36.47,36.48,36.46,36.47,38480.0,32.9688,32.9779,32.9598,32.9688,38480.0
2016-08-29 13:15:00,36.46,36.47,36.46,36.47,6986.0,32.9598,32.9688,32.9598,32.9688,6986.0
2016-08-29 13:20:00,36.46,36.47,36.46,36.47,10663.0,32.9598,32.9688,32.9598,32.9688,10663.0
2016-08-29 13:25:00,36.47,36.5,36.45,36.47,87382.0,32.9688,32.9959,32.9507,32.9688,87382.0
2016-08-29 13:30:00,36.47,36.49,36.46,36.48,17691.0,32.9688,32.9869,32.9598,32.9779,17691.0
2016-08-29 13:35:00,36.48,36.5,36.48,36.49,20445.0,32.9779,32.9959,32.9779,32.9869,20445.0
2016-08-29 13:40:00,36.49,36.5,36.49,36.5,8082.0,32.9869,32.9959,32.9869,32.9959,8082.0
2016-08-29 13:45:00,36.49,36.5,36.49,36.5,16805.0,32.9869,32.9959,32.9869,32.9959,16805.0
2016-08-29 13:50:00,36.5,36.5,36.46,36.47,31671.0,32.9959,32.9959,32.9598,32.9688,31671.0
2016-08-29 13:55:00,36.47,36.48,36.46,36.47,9469.0,32.9688,32.9779,32.9598,32.9688,9469.0
2016-08-29 14:00:00,36.47,36.47,36.46,36.47,4085.0,32.9688,32.9688,32.9598,32.9688,4085.0
2016-08-29 14:05:00,36.47,36.47,36.45,36.47,20416.0,32.9688,32.9688,32.9507,32.9688,20416.0
2016-08-29 14:10:00,36.46,36.47,36.44,36.46,49599.0,32.9598,32.9688,32.9417,32.9598,49599.0
2016-08-29 14:15:00,36.47,36.47,36.45,36.45,8272.0,32.9688,32.9688,32.9507,32.9507,8272.0
2016-08-29 14:20:00,36.46,36.47,36.45,36.46,9161.0,32.9598,32.9688,32.9507,32.9598,9161.0
2016-08-29 14:25:00,36.47,36.47,36.45,36.45,25873.0,32.9688,32.9688,32.9507,32.9507,25873.0
2016-08-29 14:30:00,36.45,36.47,36.45,36.47,11350.0,32.9507,32.9688,32.9507,32.9688,11350.0
2016-08-29 14:35:00,36.47,36.49,36.46,36.48,60352.0,32.9688,32.9869,32.9598,32.9779,60352.0
2016-08-29 14:40:00,36.49,36.49,36.47,36.49,26995.0,32.9869,32.9869,32.9688,32.9869,26995.0
2016-08-29 14:45:00,36.49,36.49,36.47,36.49,24677.0,32.9869,32.9869,32.9688,32.9869,24677.0
2016-08-29 14:50:00,36.48,36.5,36.48,36.49,16174.0,32.9779,32.9959,32.9779,32.9869,16174.0
2016-08-29 14:55:00,36.5,36.52,36.49,36.52,69247.0,32.9959,33.014,32.9869,33.014,69247.0
2016-08-29 15:00:00,36.52,36.54,36.41,36.43,295690.0,33.014,33.0321,32.9146,32.9327,295690.0
2016-08-29 15:05:00,36.42,36.44,36.42,36.44,26371.0,32.9236,32.9417,32.9236,32.9417,26371.0
2016-08-29 15:10:00,36.44,36.45,36.43,36.43,23956.0,32.9417,32.9507,32.9327,32.9327,23956.0
2016-08-29 15:15:00,36.44,36.46,36.4,36.46,72336.0,32.9417,32.9598,32.9055,32.9598,72336.0
2016-08-29 15:20:00,36.46,36.47,36.45,36.45,29793.0,32.9598,32.9688,32.9507,32.9507,29793.0
2016-08-29 15:25:00,36.45,36.45,36.43,36.44,29546.0,32.9507,32.9507,32.9327,32.9417,29546.0
2016-08-29 15:30:00,36.45,36.47,36.44,36.47,37074.0,32.9507,32.9688,32.9417,32.9688,37074.0
2016-08-29 15:35:00,36.47,36.48,36.45,36.45,47446.0,32.9688,32.9779,32.9507,32.9507,47446.0
2016-08-29 15:40:00,36.45,36.47,36.44,36.44,79912.0,32.9507,32.9688,32.9417,32.9417,79912.0
2016-08-29 15:45:00,36.44,36.45,36.42,36.44,89732.0,32.9417,32.9507,32.9236,32.9417,89732.0
2016-08-29 15:50:00,36.44,36.45,36.43,36.45,107888.0,32.9417,32.9507,32.9327,32.9507,107888.0
2016-08-29 15:55:00,36.44,36.47,36.41,36.44,319495.0,32.9417,32.9688,32.9146,32.9417,319495.0
2016-08-30 09:30:00,36.6,36.67,36.41,36.56,154117.0,33.0863,33.1496,32.9146,33.0502,154117.0
2016-08-30 09:35:00,36.57,36.57,36.37,36.46,93139.0,33.0592,33.0592,32.8784,32.9598,93139.0
2016-08-30 09:40:00,36.46,36.59,36.45,36.5,67796.0,32.9598,33.0773,32.9507,32.9959,67796.0
2016-08-30 09:45:00,36.5,36.73,36.5,36.7,87787.0,32.9959,33.2039,32.9959,33.1767,87787.0
2016-08-30 09:50:00,36.69,36.7,36.57,36.67,112112.0,33.1677,33.1767,33.0592,33.1496,112112.0
2016-08-30 09:55:00,36.68,36.69,36.55,36.6,61413.0,33.1587,33.1677,33.0411,33.0863,61413.0
2016-08-30 10:00:00,36.6,36.64,36.57,36.59,39410.0,33.0863,33.1225,33.0592,33.0773,39410.0
2016-08-30 10:05:00,36.59,36.61,36.5,36.55,169970.0,33.0773,33.0954,32.9959,33.0411,169970.0
2016-08-30 10:10:00,36.55,36.61,36.51,36.57,51915.0,33.0411,33.0954,33.005,33.0592,51915.0
2016-08-30 10:15:00,36.58,36.68,36.56,36.61,76031.0,33.0683,33.1587,33.0502,33.0954,76031.0
2016-08-30 10:20:00,36.62,36.68,36.59,36.66,55870.0,33.1044,33.1587,33.0773,33.1406,55870.0
2016-08-30 10:25:00,36.66,36.78,36.65,36.75,82914.0,33.1406,33.2491,33.1315,33.2219,82914.0
2016-08-30 10:30:00,36.75,36.75,36.69,36.72,68188.0,33.2219,33.2219,33.1677,33.1948,68188.0
2016-08-30 10:35:00,36.71,36.77,36.71,36.76,59163.0,33.1858,33.24,33.1858,33.231,59163.0
2016-08-30 10:40:00,36.76,36.84,36.75,36.84,82834.0,33.231,33.3033,33.2219,33.3033,82834.0
2016-08-30 10:45:00,36.83,36.94,36.8,36.91,113919.0,33.2943,33.3937,33.2671,33.3666,113919.0
2016-08-30 10:50:00,36.9,36.99,36.9,36.98,133572.0,33.3575,33.4389,33.3575,33.4299,133572.0
2016-08-30 10:55:00,36.98,37.05,36.96,37.02,122635.0,33.4299,33.4931,33.4118,33.466,122635.0
2016-08-30 11:00:00,37.02,37.05,37.0,37.05,75985.0,33.466,33.4931,33.4479,33.4931,75985.0
2016-08-30 11:05:00,37.05,37.07,37.0,37.01,92024.0,33.4931,33.5112,33.4479,33.457,92024.0
2016-08-30 11:10:00,37.0,37.02,36.99,37.0,66587.0,33.4479,33.466,33.4389,33.4479,66587.0
2016-08-30 11:15:00,37.0,37.03,36.99,37.02,117081.0,33.4479,33.4751,33.4389,33.466,117081.0
2016-08-30 11:20:00,37.02,37.05,36.99,36.99,52650.0,33.466,33.4931,33.4389,33.4389,52650.0
2016-08-30 11:25:00,36.99,37.1,36.98,37.07,75571.0,33.4389,33.5383,33.4299,33.5112,75571.0
2016-08-30 11:30:00,37.07,37.1,37.03,37.08,44951.0,33.5112,33.5383,33.4751,33.5203,44951.0
2016-08-30 11:35:00,37.08,37.15,37.07,37.15,40738.0,33.5203,33.5835,33.5112,33.5835,40738.0
2016-08-30 11:40:00,37.14,37.18,37.11,37.16,64353.0,33.5745,33.6107,33.5474,33.5926,64353.0
2016-08-30 11:45:00,37.16,37.22,37.16,37.19,53480.0,33.5926,33.6468,33.5926,33.6197,53480.0
2016-08-30 11:50:00,37.2,37.23,37.19,37.2,73420.0,33.6287,33.6559,33.6197,33.6287,73420.0
2016-08-30 11:55:00,37.2,37.26,37.19,37.23,76572.0,33.6287,33.683,33.6197,33.6559,76572.0
2016-08-30 12:00:00,37.23,37.3,37.23,37.3,30725.0,33.6559,33.7191,33.6559,33.7191,30725.0
2016-08-30 12:05:00,37.3,37.34,37.28,37.33,60026.0,33.7191,33.7553,33.7011,33.7463,60026.0
2016-08-30 12:10:00,37.33,37.34,37.29,37.31,37986.0,33.7463,33.7553,33.7101,33.7282,37986.0
2016-08-30 12:15:00,37.32,37.33,37.29,37.3,34600.0,33.7372,33.7463,33.7101,33.7191,34600.0
2016-08-30 12:20:00,37.3,37.32,37.27,37.28,53496.0,33.7191,33.7372,33.692,33.7011,53496.0
2016-08-30 12:25:00,37.29,37.29,37.25,37.27,31543.0,33.7101,33.7101,33.6739,33.692,31543.0
2016-08-30 12:30:00,37.26,37.31,37.25,37.28,29423.0,33.683,33.7282,33.6739,33.7011,29423.0
2016-08-30 12:35:00,37.28,37.3,37.24,37.3,28659.0,33.7011,33.7191,33.6649,33.7191,28659.0
2016-08-30 12:40:00,37.29,37.3,37.18,37.19,85107.0,33.7101,33.7191,33.6107,33.6197,85107.0
2016-08-30 12:45:00,37.19,37.19,37.14,37.18,50572.0,33.6197,33.6197,33.5745,33.6107,50572.0
2016-08-30 12:50:00,37.17,37.19,37.15,37.15,30898.0,33.6016,33.6197,33.5835,33.5835,30898.0
2016-08-30 12:55:00,37.16,37.22,37.16,37.21,23057.0,33.5926,33.6468,33.5926,33.6378,23057.0
2016-08-30 13:00:00,37.2,37.2,37.16,37.18,28403.0,33.6287,33.6287,33.5926,33.6107,28403.0
2016-08-30 13:05:00,37.17,37.18,37.15,37.15,19777.0,33.6016,33.6107,33.5835,33.5835,19777.0
2016-08-30 13:10:00,37.15,37.16,37.09,37.1,73645.0,33.5835,33.5926,33.5293,33.5383,73645.0
2016-08-30 13:15:00,37.1,37.13,37.08,37.08,25745.0,33.5383,33.5655,33.5203,33.5203,25745.0
2016-08-30 13:20:00,37.08,37.11,37.06,37.09,48294.0,33.5203,33.5474,33.5022,33.5293,48294.0
2016-08-30 13:25:00,37.08,37.14,37.08,37.14,47638.0,33.5203,33.5745,33.5203,33.5745,47638.0
2016-08-30 13:30:00,37.12,37.2,37.12,37.17,41840.0,33.5564,33.6287,33.5564,33.6016,41840.0
2016-08-30 13:35:00,37.17,37.18,37.12,37.13,31193.0,33.6016,33.6107,33.5564,33.5655,31193.0
2016-08-30 13:40:00,37.13,37.14,37.1,37.12,48258.0,33.5655,33.5745,33.5383,33.5564,48258.0
2016-08-30 13:45:00,37.12,37.15,37.11,37.12,53600.0,33.5564,33.5835,33.5474,33.5564,53600.0
2016-08-30 13:50:00,37.11,37.16,37.11,37.15,66085.0,33.5474,33.5926,33.5474,33.5835,66085.0
2016-08-30 13:55:00,37.15,37.16,37.11,37.13,35507.0,33.5835,33.5926,33.5474,33.5655,35507.0
2016-08-30 14:00:00,37.13,37.13,37.07,37.07,73537.0,33.5655,33.5655,33.5112,33.5112,73537.0
2016-08-30 14:05:00,37.07,37.1,37.04,37.05,77920.0,33.5112,33.5383,33.4841,33.4931,77920.0
2016-08-30 14:10:00,37.04,37.09,37.03,37.09,35861.0,33.4841,33.5293,33.4751,33.5293,35861.0
2016-08-30 14:15:00,37.08,37.1,37.02,37.03,33825.0,33.5203,33.5383,33.466,33.4751,33825.0
2016-08-30 14:20:00,37.02,37.07,37.02,37.05,49740.0,33.466,33.5112,33.466,33.4931,49740.0
2016-08-30 14:25:00,37.04,37.07,37.03,37.06,18776.0,33.4841,33.5112,33.4751,33.5022,18776.0
2016-08-30 14:30:00,37.05,37.07,37.04,37.06,21746.0,33.4931,33.5112,33.4841,33.5022,21746.0
2016-08-30 14:35:00,37.05,37.12,37.05,37.11,67788.0,33.4931,33.5564,33.4931,33.5474,67788.0
2016-08-30 14:40:00,37.12,37.13,37.1,37.1,23889.0,33.5564,33.5655,33.5383,33.5383,23889.0
2016-08-30 14:45:00,37.1,37.13,37.1,37.11,23738.0,33.5383,33.5655,33.5383,33.5474,23738.0
2016-08-30 14:50:00,37.12,37.18,37.11,37.16,44235.0,33.5564,33.6107,33.5474,33.5926,44235.0
2016-08-30 14:55:00,37.15,37.2,37.15,37.18,33432.0,33.5835,33.6287,33.5835,33.6107,33432.0
2016-08-30 15:00:00,37.18,37.19,37.15,37.17,51408.0,33.6107,33.6197,33.5835,33.6016,51408.0
2016-08-30 15:05:00,37.18,37.21,37.18,37.2,21591.0,33.6107,33.6378,33.6107,33.6287,21591.0
2016-08-30 15:10:00,37.2,37.21,37.17,37.17,21330.0,33.6287,33.6378,33.6016,33.6016,21330.0
2016-08-30 15:15:00,37.17,37.19,37.16,37.17,43723.0,33.6016,33.6197,33.5926,33.6016,43723.0
2016-08-30 15:20:00,37.18,37.18,37.12,37.15,45842.0,33.6107,33.6107,33.5564,33.5835,45842.0
2016-08-30 15:25:00,37.14,37.15,37.1,37.12,35927.0,33.5745,33.5835,33.5383,33.5564,35927.0
2016-08-30 15:30:00,37.11,37.12,37.06,37.07,61983.0,33.5474,33.5564,33.5022,33.5112,61983.0
2016-08-30 15:35:00,37.06,37.12,37.05,37.11,164659.0,33.5022,33.5564,33.4931,33.5474,164659.0
2016-08-30 15:40:00,37.12,37.12,37.07,37.07,135133.0,33.5564,33.5564,33.5112,33.5112,135133.0
2016-08-30 15:45:00,37.08,37.13,37.07,37.09,107001.0,33.5203,33.5655,33.5112,33.5293,107001.0
2016-08-30 15:50:00,37.08,37.14,37.08,37.14,112170.0,33.5203,33.5745,33.5203,33.5745,112170.0
2016-08-30 15:55:00,37.13,37.18,37.11,37.18,248703.0,33.5655,33.6107,33.5474,33.6107,248703.0
2016-08-31 09:30:00,37.2,37.47,37.07,37.38,182733.0,33.6287,33.8728,33.5112,33.7915,182733.0
2016-08-31 09:35:00,37.39,37.54,37.33,37.51,104446.0,33.8005,33.9361,33.7463,33.909,104446.0
2016-08-31 09:40:00,37.53,37.62,37.35,37.42,135660.0,33.9271,34.0084,33.7643,33.8276,135660.0
2016-08-31 09:45:00,37.45,37.5,37.32,37.35,122863.0,33.8547,33.8999,33.7372,33.7643,122863.0
2016-08-31 09:50:00,37.36,37.4,37.23,37.26,221871.0,33.7734,33.8095,33.6559,33.683,221871.0
2016-08-31 09:55:00,37.26,37.32,37.16,37.31,98766.0,33.683,33.7372,33.5926,33.7282,98766.0
2016-08-31 10:00:00,37.31,37.32,37.19,37.21,54553.0,33.7282,33.7372,33.6197,33.6378,54553.0
2016-08-31 10:05:00,37.21,37.26,37.12,37.15,143560.0,33.6378,33.683,33.5564,33.5835,143560.0
2016-08-31 10:10:00,37.15,37.16,37.02,37.13,140861.0,33.5835,33.5926,33.466,33.5655,140861.0
2016-08-31 10:15:00,37.13,37.15,37.07,37.08,79737.0,33.5655,33.5835,33.5112,33.5203,79737.0
2016-08-31 10:20:00,37.08,37.14,37.07,37.12,37271.0,33.5203,33.5745,33.5112,33.5564,37271.0
2016-08-31 10:25:00,37.13,37.14,37.08,37.09,40342.0,33.5655,33.5745,33.5203,33.5293,40342.0
2016-08-31 10:30:00,37.09,37.11,37.03,37.03,48980.0,33.5293,33.5474,33.4751,33.4751,48980.0
2016-08-31 10:35:00,37.02,37.06,36.97,37.05,40400.0,33.466,33.5022,33.4208,33.4931,40400.0
2016-08-31 10:40:00,37.04,37.05,36.93,36.99,52013.0,33.4841,33.4931,33.3847,33.4389,52013.0
2016-08-31 10:45:00,37.0,37.02,36.95,36.96,72338.0,33.4479,33.466,33.4027,33.4118,72338.0
2016-08-31 10:50:00,36.96,36.98,36.88,36.92,85342.0,33.4118,33.4299,33.3395,33.3756,85342.0
2016-08-31 10:55:00,36.92,36.95,36.84,36.84,63561.0,33.3756,33.4027,33.3033,33.3033,63561.0
2016-08-31 11:00:00,36.84,36.9,36.79,36.8,51660.0,33.3033,33.3575,33.2581,33.2671,51660.0
2016-08-31 11:05:00,36.81,36.81,36.7,36.76,74340.0,33.2762,33.2762,33.1767,33.231,74340.0
2016-08-31 11:10:00,36.76,36.79,36.68,36.69,40631.0,33.231,33.2581,33.1587,33.1677,40631.0
2016-08-31 11:15:00,36.69,36.76,36.68,36.71,45185.0,33.1677,33.231,33.1587,33.1858,45185.0
2016-08-31 11:20:00,36.71,36.76,36.71,36.74,47591.0,33.1858,33.231,33.1858,33.2129,47591.0
2016-08-31 11:25:00,36.75,36.84,36.75,36.82,88230.0,33.2219,33.3033,33.2219,33.2852,88230.0
2016-08-31 11:30:00,36.82,36.84,36.77,36.77,37362.0,33.2852,33.3033,33.24,33.24,37362.0
2016-08-31 11:35:00,36.77,36.77,36.67,36.72,62710.0,33.24,33.24,33.1496,33.1948,62710.0
2016-08-31 11:40:00,36.72,36.73,36.67,36.7,48678.0,33.1948,33.2039,33.1496,33.1767,48678.0
2016-08-31 11:45:00,36.7,36.7,36.65,36.66,42617.0,33.1767,33.1767,33.1315,33.1406,42617.0
2016-08-31 11:50:00,36.66,36.69,36.65,36.68,43198.0,33.1406,33.1677,33.1315,33.1587,43198.0
2016-08-31 11:55:00,36.68,36.69,36.62,36.64,95523.0,33.1587,33.1677,33.1044,33.1225,95523.0
2016-08-31 12:00:00,36.63,36.64,36.51,36.52,88757.0,33.1135,33.1225,33.005,33.014,88757.0
2016-08-31 12:05:00,36.52,36.55,36.51,36.52,56696.0,33.014,33.0411,33.005,33.014,56696.0
2016-08-31 12:10:00,36.53,36.54,36.5,36.5,39010.0,33.0231,33.0321,32.9959,32.9959,39010.0
2016-08-31 12:15:00,36.51,36.51,36.46,36.49,103847.0,33.005,33.005,32.9598,32.9869,103847.0
2016-08-31 12:20:00,36.5,36.53,36.49,36.51,29810.0,32.9959,33.0231,32.9869,33.005,29810.0
2016-08-31 12:25:00,36.51,36.52,36.49,36.51,46498.0,33.005,33.014,32.9869,33.005,46498.0
2016-08-31 12:30:00,36.51,36.51,36.45,36.48,53392.0,33.005,33.005,32.9507,32.9779,53392.0
2016-08-31 12:35:00,36.48,36.56,36.47,36.54,53004.0,32.9779,33.0502,32.9688,33.0321,53004.0
2016-08-31 12:40:00,36.54,36.57,36.5,36.51,39427.0,33.0321,33.0592,32.9959,33.005,39427.0
2016-08-31 12:45:00,36.51,36.53,36.5,36.53,38886.0,33.005,33.0231,32.9959,33.0231,38886.0
2016-08-31 12:50:00,36.53,36.55,36.52,36.53,28980.0,33.0231,33.0411,33.014,33.0231,28980.0
2016-08-31 12:55:00,36.53,36.54,36.5,36.51,40476.0,33.0231,33.0321,32.9959,33.005,40476.0
2016-08-31 13:00:00,36.52,36.53,36.49,36.5,26610.0,33.014,33.0231,32.9869,32.9959,26610.0
2016-08-31 13:05:00,36.5,36.51,36.48,36.48,81803.0,32.9959,33.005,32.9779,32.9779,81803.0
2016-08-31 13:10:00,36.48,36.5,36.46,36.46,61342.0,32.9779,32.9959,32.9598,32.9598,61342.0
2016-08-31 13:15:00,36.47,36.48,36.4,36.41,75883.0,32.9688,32.9779,32.9055,32.9146,75883.0
2016-08-31 13:20:00,36.42,36.43,36.41,36.41,25277.0,32.9236,32.9327,32.9146,32.9146,25277.0
2016-08-31 13:25:00,36.42,36.47,36.41,36.46,73467.0,32.9236,32.9688,32.9146,32.9598,73467.0
2016-08-31 13:30:00,36.47,36.47,36.43,36.43,54780.0,32.9688,32.9688,32.9327,32.9327,54780.0
2016-08-31 13:35:00,36.44,36.46,36.43,36.43,28087.0,32.9417,32.9598,32.9327,32.9327,28087.0
2016-08-31 13:40:00,36.44,36.5,36.43,36.5,60621.0,32.9417,32.9959,32.9327,32.9959,60621.0
2016-08-31 13:45:00,36.5,36.51,36.47,36.48,44071.0,32.9959,33.005,32.9688,32.9779,44071.0
2016-08-31 13:50:00,36.48,36.51,36.47,36.5,39545.0,32.9779,33.005,32.9688,32.9959,39545.0
2016-08-31 13:55:00,36.5,36.5,36.49,36.5,33252.0,32.9959,32.9959,32.9869,32.9959,33252.0
2016-08-31 14:00:00,36.5,36.54,36.49,36.53,59668.0,32.9959,33.0321,32.9869,33.0231,59668.0
2016-08-31 14:05:00,36.53,36.6,36.52,36.57,82312.0,33.0231,33.0863,33.014,33.0592,82312.0
2016-08-31 14:10:00,36.57,36.64,36.57,36.64,33611.0,33.0592,33.1225,33.0592,33.1225,33611.0
2016-08-31 14:15:00,36.64,36.64,36.56,36.56,58313.0,33.1225,33.1225,33.0502,33.0502,58313.0
2016-08-31 14:20:00,36.57,36.58,36.55,36.55,32859.0,33.0592,33.0683,33.0411,33.0411,32859.0
2016-08-31 14:25:00,36.56,36.56,36.52,36.54,54979.0,33.0502,33.0502,33.014,33.0321,54979.0
2016-08-31 14:30:00,36.54,36.6,36.53,36.58,44537.0,33.0321,33.0863,33.0231,33.0683,44537.0
2016-08-31 14:35:00,36.58,36.58,36.53,36.55,60514.0,33.0683,33.0683,33.0231,33.0411,60514.0
2016-08-31 14:40:00,36.56,36.6,36.55,36.6,34172.0,33.0502,33.0863,33.0411,33.0863,34172.0
2016-08-31 14:45:00,36.6,36.6,36.57,36.58,24807.0,33.0863,33.0863,33.0592,33.0683,24807.0
2016-08-31 14:50:00,36.59,36.6,36.58,36.59,36130.0,33.0773,33.0863,33.0683,33.0773,36130.0
2016-08-31 14:55:00,36.59,36.61,36.59,36.61,85505.0,33.0773,33.0954,33.0773,33.0954,85505.0
2016-08-31 15:00:00,36.6,36.66,36.59,36.65,48558.0,33.0863,33.1406,33.0773,33.1315,48558.0
2016-08-31 15:05:00,36.65,36.7,36.65,36.69,44589.0,33.1315,33.1767,33.1315,33.1677,44589.0
2016-08-31 15:10:00,36.7,36.7,36.66,36.67,40065.0,33.1767,33.1767,33.1406,33.1496,40065.0
2016-08-31 15:15:00,36.68,36.75,36.67,36.74,93945.0,33.1587,33.2219,33.1496,33.2129,93945.0
2016-08-31 15:20:00,36.75,36.82,36.74,36.78,110085.0,33.2219,33.2852,33.2129,33.2491,110085.0
2016-08-31 15:25:00,36.78,36.84,36.75,36.81,106276.0,33.2491,33.3033,33.2219,33.2762,106276.0
2016-08-31 15:30:00,36.82,36.85,36.81,36.84,134906.0,33.2852,33.3123,33.2762,33.3033,134906.0
2016-08-31 15:35:00,36.85,36.89,36.85,36.87,138217.0,33.3123,33.3485,33.3123,33.3304,138217.0
2016-08-31 15:40:00,36.88,36.99,36.87,36.97,204891.0,33.3395,33.4389,33.3304,33.4208,204891.0
2016-08-31 15:45:00,36.98,36.99,36.83,36.84,326540.0,33.4299,33.4389,33.2943,33.3033,326540.0
2016-08-31 15:50:00,36.84,36.86,36.83,36.84,118361.0,33.3033,33.3214,33.2943,33.3033,118361.0
2016-08-31 15:55:00,36.83,36.91,36.81,36.87,349171.0,33.2943,33.3666,33.2762,33.3304,349171.0
2016-09-01 09:30:00,36.88,37.04,36.88,37.04,89269.0,33.3395,33.4841,33.3395,33.4841,89269.0
2016-09-01 09:35:00,37.05,37.25,37.04,37.11,72680.0,33.4931,33.6739,33.4841,33.5474,72680.0
2016-09-01 09:40:00,37.12,37.14,37.05,37.07,18948.0,33.5564,33.5745,33.4931,33.5112,18948.0
2016-09-01 09:45:00,37.08,37.2,37.08,37.16,54084.0,33.5203,33.6287,33.5203,33.5926,54084.0
2016-09-01 09:50:00,37.17,37.19,37.05,37.07,98333.0,33.6016,33.6197,33.4931,33.5112,98333.0
2016-09-01 09:55:00,37.07,37.13,37.02,37.02,37289.0,33.5112,33.5655,33.466,33.466,37289.0
2016-09-01 10:00:00,37.02,37.11,36.95,37.09,87471.0,33.466,33.5474,33.4027,33.5293,87471.0
2016-09-01 10:05:00,37.1,37.1,36.99,37.01,40114.0,33.5383,33.5383,33.4389,33.457,40114.0
2016-09-01 10:10:00,37.01,37.03,36.95,36.98,61421.0,33.457,33.4751,33.4027,33.4299,61421.0
2016-09-01 10:15:00,36.98,37.01,36.95,36.97,25304.0,33.4299,33.457,33.4027,33.4208,25304.0
2016-09-01 10:20:00,36.97,36.97,36.84,36.9,48294.0,33.4208,33.4208,33.3033,33.3575,48294.0
2016-09-01 10:25:00,36.9,36.9,36.72,36.73,61113.0,33.3575,33.3575,33.1948,33.2039,61113.0
2016-09-01 10:30:00,36.73,36.74,36.53,36.55,121884.0,33.2039,33.2129,33.0231,33.0411,121884.0
2016-09-01 10:35:00,36.55,36.62,36.51,36.53,68825.0,33.0411,33.1044,33.005,33.0231,68825.0
2016-09-01 10:40:00,36.52,36.59,36.48,36.58,72258.0,33.014,33.0773,32.9779,33.0683,72258.0
2016-09-01 10:45:00,36.57,36.6,36.55,36.59,24655.0,33.0592,33.0863,33.0411,33.0773,24655.0
2016-09-01 10:50:00,36.58,36.6,36.54,36.55,28951.0,33.0683,33.0863,33.0321,33.0411,28951.0
2016-09-01 10:55:00,36.55,36.56,36.49,36.51,41581.0,33.0411,33.0502,32.9869,33.005,41581.0
2016-09-01 11:00:00,36.51,36.54,36.41,36.53,68819.0,33.005,33.0321,32.9146,33.0231,68819.0
2016-09-01 11:05:00,36.54,36.56,36.52,36.53,25883.0,33.0321,33.0502,33.014,33.0231,25883.0
2016-09-01 11:10:00,36.53,36.53,36.5,36.52,14377.0,33.0231,33.0231,32.9959,33.014,14377.0
2016-09-01 11:15:00,36.52,36.52,36.43,36.5,40513.0,33.014,33.014,32.9327,32.9959,40513.0
2016-09-01 11:20:00,36.51,36.55,36.49,36.55,28205.0,33.005,33.0411,32.9869,33.0411,28205.0
2016-09-01 11:25:00,36.55,36.62,36.55,36.6,44409.0,33.0411,33.1044,33.0411,33.0863,44409.0
2016-09-01 11:30:00,36.6,36.64,36.56,36.62,43360.0,33.0863,33.1225,33.0502,33.1044,43360.0
2016-09-01 11:35:00,36.62,36.63,36.6,36.61,28643.0,33.1044,33.1135,33.0863,33.0954,28643.0
2016-09-01 11:40:00,36.62,36.63,36.6,36.63,24157.0,33.1044,33.1135,33.0863,33.1135,24157.0
2016-09-01 11:45:00,36.63,36.64,36.59,36.59,31583.0,33.1135,33.1225,33.0773,33.0773,31583.0
2016-09-01 11:50:00,36.59,36.59,36.53,36.53,37274.0,33.0773,33.0773,33.0231,33.0231,37274.0
2016-09-01 11:55:00,36.53,36.59,36.53,36.58,23968.0,33.0231,33.0773,33.0231,33.0683,23968.0
2016-09-01 12:00:00,36.57,36.59,36.55,36.57,25869.0,33.0592,33.0773,33.0411,33.0592,25869.0
2016-09-01 12:05:00,36.58,36.59,36.55,36.56,22977.0,33.0683,33.0773,33.0411,33.0502,22977.0
2016-09-01 12:10:00,36.56,36.58,36.53,36.58,39283.0,33.0502,33.0683,33.0231,33.0683,39283.0
2016-09-01 12:15:00,36.58,36.64,36.58,36.62,54007.0,33.0683,33.1225,33.0683,33.1044,54007.0
2016-09-01 12:20:00,36.63,36.72,36.61,36.71,54148.0,33.1135,33.1948,33.0954,33.1858,54148.0
2016-09-01 12:25:00,36.71,36.74,36.69,36.7,39697.0,33.1858,33.2129,33.1677,33.1767,39697.0
2016-09-01 12:30:00,36.71,36.77,36.7,36.73,37980.0,33.1858,33.24,33.1767,33.2039,37980.0
2016-09-01 12:35:00,36.73,36.75,36.68,36.68,28552.0,33.2039,33.2219,33.1587,33.1587,28552.0
2016-09-01 12:40:00,36.68,36.71,36.63,36.68,54822.0,33.1587,33.1858,33.1135,33.1587,54822.0
2016-09-01 12:45:00,36.67,36.7,36.66,36.69,22602.0,33.1496,33.1767,33.1406,33.1677,22602.0
2016-09-01 12:50:00,36.7,36.72,36.67,36.68,34749.0,33.1767,33.1948,33.1496,33.1587,34749.0
2016-09-01 12:55:00,36.68,36.68,36.66,36.66,26692.0,33.1587,33.1587,33.1406,33.1406,26692.0
2016-09-01 13:00:00,36.66,36.67,36.65,36.66,20556.0,33.1406,33.1496,33.1315,33.1406,20556.0
2016-09-01 13:05:00,36.66,36.66,36.63,36.63,27120.0,33.1406,33.1406,33.1135,33.1135,27120.0
2016-09-01 13:10:00,36.63,36.65,36.6,36.61,55380.0,33.1135,33.1315,33.0863,33.0954,55380.0
2016-09-01 13:15:00,36.61,36.7,36.6,36.7,43354.0,33.0954,33.1767,33.0863,33.1767,43354.0
2016-09-01 13:20:00,36.7,36.71,36.68,36.69,35322.0,33.1767,33.1858,33.1587,33.1677,35322.0
2016-09-01 13:25:00,36.69,36.71,36.68,36.68,51078.0,33.1677,33.1858,33.1587,33.1587,51078.0
2016-09-01 13:30:00,36.69,36.71,36.69,36.71,28473.0,33.1677,33.1858,33.1677,33.1858,28473.0
2016-09-01 13:35:00,36.71,36.72,36.62,36.62,159523.0,33.1858,33.1948,33.1044,33.1044,159523.0
2016-09-01 13:40:00,36.63,36.64,36.59,36.59,83668.0,33.1135,33.1225,33.0773,33.0773,83668.0
2016-09-01 13:45:00,36.6,36.61,36.58,36.59,40980.0,33.0863,33.0954,33.0683,33.0773,40980.0
2016-09-01 13:50:00,36.6,36.61,36.57,36.6,52149.0,33.0863,33.0954,33.0592,33.0863,52149.0
2016-09-01 13:55:00,36.6,36.6,36.57,36.6,23670.0,33.0863,33.0863,33.0592,33.0863,23670.0
2016-09-01 14:00:00,36.6,36.6,36.52,36.57,48223.0,33.0863,33.0863,33.014,33.0592,48223.0
2016-09-01 14:05:00,36.56,36.6,36.56,36.58,29154.0,33.0502,33.0863,33.0502,33.0683,29154.0
2016-09-01 14:10:00,36.59,36.6,36.55,36.55,49059.0,33.0773,33.0863,33.0411,33.0411,49059.0
2016-09-01 14:15:00,36.56,36.58,36.54,36.56,33570.0,33.0502,33.0683,33.0321,33.0502,33570.0
2016-09-01 14:20:00,36.57,36.58,36.53,36.54,109565.0,33.0592,33.0683,33.0231,33.0321,109565.0
2016-09-01 14:25:00,36.54,36.58,36.53,36.58,42999.0,33.0321,33.0683,33.0231,33.0683,42999.0
2016-09-01 14:30:00,36.59,36.61,36.55,36.55,43040.0,33.0773,33.0954,33.0411,33.0411,43040.0
2016-09-01 14:35:00,36.55,36.56,36.51,36.52,31935.0,33.0411,33.0502,33.005,33.014,31935.0
2016-09-01 14:40:00,36.52,36.55,36.52,36.53,44551.0,33.014,33.0411,33.014,33.0231,44551.0
2016-09-01 14:45:00,36.53,36.57,36.52,36.55,58453.0,33.0231,33.0592,33.014,33.0411,58453.0
2016-09-01 14:50:00,36.54,36.55,36.51,36.53,41576.0,33.0321,33.0411,33.005,33.0231,41576.0
2016-09-01 14:55:00,36.53,36.53,36.5,36.5,25949.0,33.0231,33.0231,32.9959,32.9959,25949.0
2016-09-01 15:00:00,36.51,36.51,36.48,36.48,55072.0,33.005,33.005,32.9779,32.9779,55072.0
2016-09-01 15:05:00,36.49,36.49,36.45,36.45,45865.0,32.9869,32.9869,32.9507,32.9507,45865.0
2016-09-01 15:10:00,36.46,36.46,36.45,36.45,57322.0,32.9598,32.9598,32.9507,32.9507,57322.0
2016-09-01 15:15:00,36.46,36.48,36.45,36.46,49456.0,32.9598,32.9779,32.9507,32.9598,49456.0
2016-09-01 15:20:00,36.47,36.53,36.46,36.52,79536.0,32.9688,33.0231,32.9598,33.014,79536.0
2016-09-01 15:25:00,36.52,36.52,36.48,36.48,66867.0,33.014,33.014,32.9779,32.9779,66867.0
2016-09-01 15:30:00,36.49,36.52,36.47,36.51,61919.0,32.9869,33.014,32.9688,33.005,61919.0
2016-09-01 15:35:00,36.51,36.55,36.5,36.55,64143.0,33.005,33.0411,32.9959,33.0411,64143.0
2016-09-01 15:40:00,36.55,36.63,36.55,36.63,128645.0,33.0411,33.1135,33.0411,33.1135,128645.0
2016-09-01 15:45:00,36.64,36.65,36.58,36.59,106724.0,33.1225,33.1315,33.0683,33.0773,106724.0
2016-09-01 15:50:00,36.59,36.59,36.57,36.57,73721.0,33.0773,33.0773,33.0592,33.0592,73721.0
2016-09-01 15:55:00,36.58,36.59,36.57,36.58,394410.0,33.0683,33.0773,33.0592,33.0683,394410.0
2016-09-02 09:30:00,36.57,36.74,36.52,36.59,110812.0,33.0592,33.2129,33.014,33.0773,110812.0
2016-09-02 09:35:00,36.59,36.72,36.55,36.59,108009.0,33.0773,33.1948,33.0411,33.0773,108009.0
2016-09-02 09:40:00,36.59,36.7,36.59,36.65,71664.0,33.0773,33.1767,33.0773,33.1315,71664.0
2016-09-02 09:45:00,36.65,36.73,36.59,36.61,108412.0,33.1315,33.2039,33.0773,33.0954,108412.0
2016-09-02 09:50:00,36.61,36.72,36.59,36.72,110905.0,33.0954,33.1948,33.0773,33.1948,110905.0
2016-09-02 09:55:00,36.72,36.85,36.7,36.84,107116.0,33.1948,33.3123,33.1767,33.3033,107116.0
2016-09-02 10:00:00,36.84,36.91,36.84,36.87,62944.0,33.3033,33.3666,33.3033,33.3304,62944.0
2016-09-02 10:05:00,36.87,37.0,36.87,36.96,70403.0,33.3304,33.4479,33.3304,33.4118,70403.0
2016-09-02 10:10:00,36.96,36.96,36.88,36.9,65095.0,33.4118,33.4118,33.3395,33.3575,65095.0
2016-09-02 10:15:00,36.89,36.99,36.86,36.88,93647.0,33.3485,33.4389,33.3214,33.3395,93647.0
2016-09-02 10:20:00,36.87,36.94,36.86,36.88,55857.0,33.3304,33.3937,33.3214,33.3395,55857.0
2016-09-02 10:25:00,36.88,36.9,36.85,36.9,66892.0,33.3395,33.3575,33.3123,33.3575,66892.0
2016-09-02 10:30:00,36.9,37.01,36.9,37.01,154252.0,33.3575,33.457,33.3575,33.457,154252.0
2016-09-02 10:35:00,37.01,37.01,36.95,36.96,77211.0,33.457,33.457,33.4027,33.4118,77211.0
2016-09-02 10:40:00,36.95,36.99,36.91,36.91,90894.0,33.4027,33.4389,33.3666,33.3666,90894.0
2016-09-02 10:45:00,36.91,36.91,36.85,36.86,40606.0,33.3666,33.3666,33.3123,33.3214,40606.0
2016-09-02 10:50:00,36.86,36.9,36.85,36.9,34014.0,33.3214,33.3575,33.3123,33.3575,34014.0
2016-09-02 10:55:00,36.9,36.93,36.86,36.87,17658.0,33.3575,33.3847,33.3214,33.3304,17658.0
2016-09-02 11:00:00,36.88,36.95,36.87,36.95,39096.0,33.3395,33.4027,33.3304,33.4027,39096.0
2016-09-02 11:05:00,36.94,36.96,36.89,36.95,56741.0,33.3937,33.4118,33.3485,33.4027,56741.0
2016-09-02 11:10:00,36.95,36.96,36.89,36.9,52741.0,33.4027,33.4118,33.3485,33.3575,52741.0
2016-09-02 11:15:00,36.9,36.93,36.89,36.91,34725.0,33.3575,33.3847,33.3485,33.3666,34725.0
2016-09-02 11:20:00,36.9,36.96,36.9,36.95,66321.0,33.3575,33.4118,33.3575,33.4027,66321.0
2016-09-02 11:25:00,36.94,36.96,36.9,36.91,34374.0,33.3937,33.4118,33.3575,33.3666,34374.0
2016-09-02 11:30:00,36.92,36.93,36.89,36.9,21990.0,33.3756,33.3847,33.3485,33.3575,21990.0
2016-09-02 11:35:00,36.9,36.91,36.86,36.91,31051.0,33.3575,33.3666,33.3214,33.3666,31051.0
2016-09-02 11:40:00,36.9,36.94,36.88,36.94,67877.0,33.3575,33.3937,33.3395,33.3937,67877.0
2016-09-02 11:45:00,36.95,36.97,36.92,36.92,24100.0,33.4027,33.4208,33.3756,33.3756,24100.0
2016-09-02 11:50:00,36.93,36.96,36.92,36.93,16321.0,33.3847,33.4118,33.3756,33.3847,16321.0
2016-09-02 11:55:00,36.94,36.97,36.93,36.94,43190.0,33.3937,33.4208,33.3847,33.3937,43190.0
2016-09-02 12:00:00,36.93,36.94,36.91,36.92,51197.0,33.3847,33.3937,33.3666,33.3756,51197.0
2016-09-02 12:05:00,36.92,36.94,36.91,36.91,43543.0,33.3756,33.3937,33.3666,33.3666,43543.0
2016-09-02 12:10:00,36.91,36.94,36.89,36.9,53349.0,33.3666,33.3937,33.3485,33.3575,53349.0
2016-09-02 12:15:00,36.9,36.9,36.81,36.81,57096.0,33.3575,33.3575,33.2762,33.2762,57096.0
2016-09-02 12:20:00,36.8,36.81,36.77,36.77,46554.0,33.2671,33.2762,33.24,33.24,46554.0
2016-09-02 12:25:00,36.77,36.81,36.76,36.8,31479.0,33.24,33.2762,33.231,33.2671,31479.0
2016-09-02 12:30:00,36.81,36.81,36.77,36.78,31100.0,33.2762,33.2762,33.24,33.2491,31100.0
2016-09-02 12:35:00,36.78,36.83,36.76,36.8,49850.0,33.2491,33.2943,33.231,33.2671,49850.0
2016-09-02 12:40:00,36.82,36.83,36.79,36.82,35364.0,33.2852,33.2943,33.2581,33.2852,35364.0
2016-09-02 12:45:00,36.82,36.83,36.79,36.83,28033.0,33.2852,33.2943,33.2581,33.2943,28033.0
2016-09-02 12:50:00,36.83,36.92,36.83,36.88,35115.0,33.2943,33.3756,33.2943,33.3395,35115.0
2016-09-02 12:55:00,36.88,36.89,36.86,36.88,20900.0,33.3395,33.3485,33.3214,33.3395,20900.0
2016-09-02 13:00:00,36.88,36.88,36.84,36.86,22318.0,33.3395,33.3395,33.3033,33.3214,22318.0
2016-09-02 13:05:00,36.86,36.87,36.82,36.83,26212.0,33.3214,33.3304,33.2852,33.2943,26212.0
2016-09-02 13:10:00,36.84,36.87,36.82,36.85,19560.0,33.3033,33.3304,33.2852,33.3123,19560.0
2016-09-02 13:15:00,36.85,36.87,36.84,36.86,13683.0,33.3123,33.3304,33.3033,33.3214,13683.0
2016-09-02 13:20:00,36.85,36.86,36.82,36.84,13765.0,33.3123,33.3214,33.2852,33.3033,13765.0
2016-09-02 13:25:00,36.84,36.86,36.83,36.85,18678.0,33.3033,33.3214,33.2943,33.3123,18678.0
2016-09-02 13:30:00,36.84,36.84,36.81,36.83,19952.0,33.3033,33.3033,33.2762,33.2943,19952.0
2016-09-02 13:35:00,36.83,36.84,36.81,36.81,13688.0,33.2943,33.3033,33.2762,33.2762,13688.0
2016-09-02 13:40:00,36.82,36.82,36.79,36.81,18468.0,33.2852,33.2852,33.2581,33.2762,18468.0
2016-09-02 13:45:00,36.81,36.81,36.78,36.79,15244.0,33.2762,33.2762,33.2491,33.2581,15244.0
2016-09-02 13:50:00,36.8,36.8,36.79,36.8,10995.0,33.2671,33.2671,33.2581,33.2671,10995.0
2016-09-02 13:55:00,36.8,36.81,36.78,36.78,31283.0,33.2671,33.2762,33.2491,33.2491,31283.0
2016-09-02 14:00:00,36.79,36.79,36.76,36.77,19288.0,33.2581,33.2581,33.231,33.24,19288.0
2016-09-02 14:05:00,36.77,36.84,36.76,36.8,33885.0,33.24,33.3033,33.231,33.2671,33885.0
2016-09-02 14:10:00,36.8,36.83,36.77,36.79,31203.0,33.2671,33.2943,33.24,33.2581,31203.0
2016-09-02 14:15:00,36.8,36.81,36.76,36.76,23156.0,33.2671,33.2762,33.231,33.231,23156.0
2016-09-02 14:20:00,36.77,36.78,36.73,36.75,24901.0,33.24,33.2491,33.2039,33.2219,24901.0
2016-09-02 14:25:00,36.74,36.8,36.74,36.77,52865.0,33.2129,33.2671,33.2129,33.24,52865.0
2016-09-02 14:30:00,36.76,36.77,36.73,36.77,28925.0,33.231,33.24,33.2039,33.24,28925.0
2016-09-02 14:35:00,36.77,36.79,36.74,36.79,33436.0,33.24,33.2581,33.2129,33.2581,33436.0
2016-09-02 14:40:00,36.79,36.83,36.79,36.82,24966.0,33.2581,33.2943,33.2581,33.2852,24966.0
2016-09-02 14:45:00,36.82,36.84,36.8,36.84,31788.0,33.2852,33.3033,33.2671,33.3033,31788.0
2016-09-02 14:50:00,36.84,36.87,36.83,36.87,20926.0,33.3033,33.3304,33.2943,33.3304,20926.0
2016-09-02 14:55:00,36.86,36.9,36.86,36.9,59632.0,33.3214,33.3575,33.3214,33.3575,59632.0
2016-09-02 15:00:00,36.9,36.9,36.86,36.89,36633.0,33.3575,33.3575,33.3214,33.3485,36633.0
2016-09-02 15:05:00,36.89,36.91,36.87,36.9,35707.0,33.3485,33.3666,33.3304,33.3575,35707.0
2016-09-02 15:10:00,36.91,36.94,36.89,36.94,33713.0,33.3666,33.3937,33.3485,33.3937,33713.0
2016-09-02 15:15:00,36.93,36.95,36.89,36.94,54819.0,33.3847,33.4027,33.3485,33.3937,54819.0
2016-09-02 15:20:00,36.94,36.97,36.92,36.94,43754.0,33.3937,33.4208,33.3756,33.3937,43754.0
2016-09-02 15:25:00,36.94,36.96,36.93,36.95,34534.0,33.3937,33.4118,33.3847,33.4027,34534.0
2016-09-02 15:30:00,36.95,36.95,36.87,36.88,78278.0,33.4027,33.4027,33.3304,33.3395,78278.0
2016-09-02 15:35:00,36.87,36.9,36.86,36.9,84810.0,33.3304,33.3575,33.3214,33.3575,84810.0
2016-09-02 15:40:00,36.89,36.9,36.87,36.88,84241.0,33.3485,33.3575,33.3304,33.3395,84241.0
2016-09-02 15:45:00,36.88,36.88,36.82,36.83,104296.0,33.3395,33.3395,33.2852,33.2943,104296.0
2016-09-02 15:50:00,36.84,36.91,36.84,36.9,115733.0,33.3033,33.3666,33.3033,33.3575,115733.0
2016-09-02 15:55:00,36.91,36.93,36.89,36.89,179174.0,33.3666,33.3847,33.3485,33.3485,179174.0
2016-09-06 09:30:00,36.89,36.96,36.72,36.78,94379.0,33.3485,33.4118,33.1948,33.2491,94379.0
2016-09-06 09:35:00,36.8,36.88,36.75,36.86,164726.0,33.2671,33.3395,33.2219,33.3214,164726.0
2016-09-06 09:40:00,36.87,37.0,36.87,36.94,58392.0,33.3304,33.4479,33.3304,33.3937,58392.0
2016-09-06 09:45:00,36.93,36.99,36.92,36.99,57272.0,33.3847,33.4389,33.3756,33.4389,57272.0
2016-09-06 09:50:00,37.0,37.07,36.94,36.97,121611.0,33.4479,33.5112,33.3937,33.4208,121611.0
2016-09-06 09:55:00,36.98,37.04,36.98,37.03,26185.0,33.4299,33.4841,33.4299,33.4751,26185.0
2016-09-06 10:00:00,37.03,37.06,36.98,37.05,57468.0,33.4751,33.5022,33.4299,33.4931,57468.0
2016-09-06 10:05:00,37.05,37.07,36.89,37.04,94879.0,33.4931,33.5112,33.3485,33.4841,94879.0
2016-09-06 10:10:00,37.04,37.07,36.93,36.94,51968.0,33.4841,33.5112,33.3847,33.3937,51968.0
2016-09-06 10:15:00,36.95,36.96,36.91,36.92,37632.0,33.4027,33.4118,33.3666,33.3756,37632.0
2016-09-06 10:20:00,36.92,36.92,36.87,36.89,29410.0,33.3756,33.3756,33.3304,33.3485,29410.0
2016-09-06 10:25:00,36.88,36.88,36.8,36.83,36603.0,33.3395,33.3395,33.2671,33.2943,36603.0
2016-09-06 10:30:00,36.83,36.88,36.82,36.87,32550.0,33.2943,33.3395,33.2852,33.3304,32550.0
2016-09-06 10:35:00,36.88,36.91,36.86,36.89,30201.0,33.3395,33.3666,33.3214,33.3485,30201.0
2016-09-06 10:40:00,36.89,36.89,36.83,36.86,33724.0,33.3485,33.3485,33.2943,33.3214,33724.0
2016-09-06 10:45:00,36.87,36.87,36.77,36.82,43468.0,33.3304,33.3304,33.24,33.2852,43468.0
2016-09-06 10:50:00,36.81,36.83,36.79,36.83,58875.0,33.2762,33.2943,33.2581,33.2943,58875.0
2016-09-06 10:55:00,36.83,36.83,36.8,36.83,18741.0,33.2943,33.2943,33.2671,33.2943,18741.0
2016-09-06 11:00:00,36.82,36.85,36.8,36.84,45764.0,33.2852,33.3123,33.2671,33.3033,45764.0
2016-09-06 11:05:00,36.85,36.85,36.83,36.84,20651.0,33.3123,33.3123,33.2943,33.3033,20651.0
2016-09-06 11:10:00,36.84,36.9,36.83,36.9,21806.0,33.3033,33.3575,33.2943,33.3575,21806.0
2016-09-06 11:15:00,36.9,36.93,36.88,36.89,115823.0,33.3575,33.3847,33.3395,33.3485,115823.0
2016-09-06 11:20:00,36.89,36.91,36.87,36.91,33877.0,33.3485,33.3666,33.3304,33.3666,33877.0
2016-09-06 11:25:00,36.91,36.92,36.87,36.87,18284.0,33.3666,33.3756,33.3304,33.3304,18284.0
2016-09-06 11:30:00,36.88,36.9,36.85,36.86,76637.0,33.3395,33.3575,33.3123,33.3214,76637.0
2016-09-06 11:35:00,36.86,36.87,36.84,36.87,15393.0,33.3214,33.3304,33.3033,33.3304,15393.0
2016-09-06 11:40:00,36.87,36.94,36.87,36.89,34623.0,33.3304,33.3937,33.3304,33.3485,34623.0
2016-09-06 11:45:00,36.88,36.92,36.88,36.9,48095.0,33.3395,33.3756,33.3395,33.3575,48095.0
2016-09-06 11:50:00,36.9,36.91,36.84,36.85,40093.0,33.3575,33.3666,33.3033,33.3123,40093.0
2016-09-06 11:55:00,36.85,36.86,36.84,36.86,29691.0,33.3123,33.3214,33.3033,33.3214,29691.0
2016-09-06 12:00:00,36.86,36.88,36.84,36.84,65392.0,33.3214,33.3395,33.3033,33.3033,65392.0
2016-09-06 12:05:00,36.85,36.85,36.83,36.84,45202.0,33.3123,33.3123,33.2943,33.3033,45202.0
2016-09-06 12:10:00,36.84,36.85,36.77,36.77,42226.0,33.3033,33.3123,33.24,33.24,42226.0
2016-09-06 12:15:00,36.78,36.79,36.74,36.74,32104.0,33.2491,33.2581,33.2129,33.2129,32104.0
2016-09-06 12:20:00,36.75,36.75,36.71,36.72,21371.0,33.2219,33.2219,33.1858,33.1948,21371.0
2016-09-06 12:25:00,36.72,36.72,36.66,36.67,78536.0,33.1948,33.1948,33.1406,33.1496,78536.0
2016-09-06 12:30:00,36.67,36.7,36.65,36.67,56988.0,33.1496,33.1767,33.1315,33.1496,56988.0
2016-09-06 12:35:00,36.68,36.68,36.67,36.68,16675.0,33.1587,33.1587,33.1496,33.1587,16675.0
2016-09-06 12:40:00,36.68,36.68,36.65,36.68,37307.0,33.1587,33.1587,33.1315,33.1587,37307.0
2016-09-06 12:45:00,36.68,36.68,36.65,36.66,39876.0,33.1587,33.1587,33.1315,33.1406,39876.0
2016-09-06 12:50:00,36.66,36.66,36.58,36.59,69016.0,33.1406,33.1406,33.0683,33.0773,69016.0
2016-09-06 12:55:00,36.58,36.61,36.56,36.56,44274.0,33.0683,33.0954,33.0502,33.0502,44274.0
2016-09-06 13:00:00,36.57,36.59,36.56,36.59,31900.0,33.0592,33.0773,33.0502,33.0773,31900.0
2016-09-06 13:05:00,36.59,36.64,36.58,36.62,32084.0,33.0773,33.1225,33.0683,33.1044,32084.0
2016-09-06 13:10:00,36.62,36.62,36.56,36.56,32657.0,33.1044,33.1044,33.0502,33.0502,32657.0
2016-09-06 13:15:00,36.56,36.61,36.56,36.59,43883.0,33.0502,33.0954,33.0502,33.0773,43883.0
2016-09-06 13:20:00,36.59,36.6,36.58,36.59,20868.0,33.0773,33.0863,33.0683,33.0773,20868.0
2016-09-06 13:25:00,36.6,36.62,36.58,36.58,33304.0,33.0863,33.1044,33.0683,33.0683,33304.0
2016-09-06 13:30:00,36.57,36.61,36.57,36.6,103708.0,33.0592,33.0954,33.0592,33.0863,103708.0
2016-09-06 13:35:00,36.6,36.6,36.58,36.58,28574.0,33.0863,33.0863,33.0683,33.0683,28574.0
2016-09-06 13:40:00,36.59,36.6,36.58,36.59,27122.0,33.0773,33.0863,33.0683,33.0773,27122.0
2016-09-06 13:45:00,36.59,36.6,36.57,36.58,51255.0,33.0773,33.0863,33.0592,33.0683,51255.0
2016-09-06 13:50:00,36.58,36.6,36.57,36.59,39892.0,33.0683,33.0863,33.0592,33.0773,39892.0
2016-09-06 13:55:00,36.59,36.59,36.58,36.59,9214.0,33.0773,33.0773,33.0683,33.0773,9214.0
2016-09-06 14:00:00,36.58,36.59,36.58,36.59,15770.0,33.0683,33.0773,33.0683,33.0773,15770.0
2016-09-06 14:05:00,36.59,36.63,36.58,36.62,55463.0,33.0773,33.1135,33.0683,33.1044,55463.0
2016-09-06 14:10:00,36.62,36.62,36.59,36.59,24871.0,33.1044,33.1044,33.0773,33.0773,24871.0
2016-09-06 14:15:00,36.6,36.6,36.58,36.59,131636.0,33.0863,33.0863,33.0683,33.0773,131636.0
2016-09-06 14:20:00,36.59,36.61,36.58,36.61,37618.0,33.0773,33.0954,33.0683,33.0954,37618.0
2016-09-06 14:25:00,36.61,36.62,36.59,36.61,44415.0,33.0954,33.1044,33.0773,33.0954,44415.0
2016-09-06 14:30:00,36.61,36.64,36.6,36.62,36777.0,33.0954,33.1225,33.0863,33.1044,36777.0
2016-09-06 14:35:00,36.62,36.67,36.61,36.67,38472.0,33.1044,33.1496,33.0954,33.1496,38472.0
2016-09-06 14:40:00,36.66,36.7,36.65,36.69,41355.0,33.1406,33.1767,33.1315,33.1677,41355.0
2016-09-06 14:45:00,36.69,36.69,36.66,36.66,35138.0,33.1677,33.1677,33.1406,33.1406,35138.0
2016-09-06 14:50:00,36.66,36.71,36.66,36.7,33545.0,33.1406,33.1858,33.1406,33.1767,33545.0
2016-09-06 14:55:00,36.7,36.71,36.69,36.7,29626.0,33.1767,33.1858,33.1677,33.1767,29626.0
2016-09-06 15:00:00,36.71,36.71,36.67,36.67,57302.0,33.1858,33.1858,33.1496,33.1496,57302.0
2016-09-06 15:05:00,36.68,36.68,36.67,36.67,33646.0,33.1587,33.1587,33.1496,33.1496,33646.0
2016-09-06 15:10:00,36.67,36.69,36.67,36.68,28914.0,33.1496,33.1677,33.1496,33.1587,28914.0
2016-09-06 15:15:00,36.68,36.76,36.67,36.76,45133.0,33.1587,33.231,33.1496,33.231,45133.0
2016-09-06 15:20:00,36.76,36.81,36.75,36.79,49712.0,33.231,33.2762,33.2219,33.2581,49712.0
2016-09-06 15:25:00,36.79,36.84,36.77,36.83,48697.0,33.2581,33.3033,33.24,33.2943,48697.0
2016-09-06 15:30:00,36.83,36.86,36.82,36.84,52415.0,33.2943,33.3214,33.2852,33.3033,52415.0
2016-09-06 15:35:00,36.85,36.93,36.84,36.93,128277.0,33.3123,33.3847,33.3033,33.3847,128277.0
2016-09-06 15:40:00,36.92,36.94,36.91,36.91,97050.0,33.3756,33.3937,33.3666,33.3666,97050.0
2016-09-06 15:45:00,36.91,36.92,36.87,36.87,101857.0,33.3666,33.3756,33.3304,33.3304,101857.0
2016-09-06 15:50:00,36.88,36.91,36.86,36.9,103057.0,33.3395,33.3666,33.3214,33.3575,103057.0
2016-09-06 15:55:00,36.89,36.94,36.86,36.94,398352.0,33.3485,33.3937,33.3214,33.3937,398352.0
2016-09-07 09:30:00,37.32,38.0,37.28,37.93,537467.0,33.7372,34.3519,33.7011,34.2887,537467.0
2016-09-07 09:35:00,37.91,38.32,37.88,38.27,483437.0,34.2706,34.6412,34.2435,34.596,483437.0
2016-09-07 09:40:00,38.28,38.43,38.12,38.26,455976.0,34.6051,34.7407,34.4604,34.587,455976.0
2016-09-07 09:45:00,38.26,38.55,38.25,38.41,518901.0,34.587,34.8491,34.5779,34.7226,518901.0
2016-09-07 09:50:00,38.41,38.57,38.35,38.56,365806.0,34.7226,34.8672,34.6683,34.8582,365806.0
2016-09-07 09:55:00,38.56,38.56,38.35,38.52,239810.0,34.8582,34.8582,34.6683,34.822,239810.0
2016-09-07 10:00:00,38.53,38.55,38.4,38.44,201547.0,34.8311,34.8491,34.7135,34.7497,201547.0
2016-09-07 10:05:00,38.44,38.62,38.43,38.59,433830.0,34.7497,34.9124,34.7407,34.8853,433830.0
2016-09-07 10:10:00,38.58,38.63,38.56,38.6,158600.0,34.8763,34.9215,34.8582,34.8943,158600.0
2016-09-07 10:15:00,38.6,38.61,38.52,38.59,160682.0,34.8943,34.9034,34.822,34.8853,160682.0
2016-09-07 10:20:00,38.58,38.74,38.56,38.67,226639.0,34.8763,35.0209,34.8582,34.9576,226639.0
2016-09-07 10:25:00,38.68,38.76,38.59,38.68,176184.0,34.9667,35.039,34.8853,34.9667,176184.0
2016-09-07 10:30:00,38.68,38.68,38.55,38.55,176232.0,34.9667,34.9667,34.8491,34.8491,176232.0
2016-09-07 10:35:00,38.56,38.61,38.49,38.51,138106.0,34.8582,34.9034,34.7949,34.813,138106.0
2016-09-07 10:40:00,38.51,38.52,38.35,38.36,252982.0,34.813,34.822,34.6683,34.6774,252982.0
2016-09-07 10:45:00,38.37,38.46,38.36,38.46,150427.0,34.6864,34.7678,34.6774,34.7678,150427.0
2016-09-07 10:50:00,38.46,38.5,38.45,38.49,95041.0,34.7678,34.8039,34.7587,34.7949,95041.0
2016-09-07 10:55:00,38.49,38.56,38.46,38.52,133731.0,34.7949,34.8582,34.7678,34.822,133731.0
2016-09-07 11:00:00,38.52,38.54,38.44,38.54,75197.0,34.822,34.8401,34.7497,34.8401,75197.0
2016-09-07 11:05:00,38.54,38.65,38.51,38.65,125683.0,34.8401,34.9395,34.813,34.9395,125683.0
2016-09-07 11:10:00,38.64,38.66,38.61,38.65,112710.0,34.9305,34.9486,34.9034,34.9395,112710.0
2016-09-07 11:15:00,38.65,38.72,38.62,38.68,170188.0,34.9395,35.0028,34.9124,34.9667,170188.0
2016-09-07 11:20:00,38.68,38.68,38.59,38.63,136789.0,34.9667,34.9667,34.8853,34.9215,136789.0
2016-09-07 11:25:00,38.63,38.73,38.62,38.7,144060.0,34.9215,35.0119,34.9124,34.9847,144060.0
2016-09-07 11:30:00,38.7,38.71,38.6,38.61,108538.0,34.9847,34.9938,34.8943,34.9034,108538.0
2016-09-07 11:35:00,38.61,38.64,38.59,38.63,138504.0,34.9034,34.9305,34.8853,34.9215,138504.0
2016-09-07 11:40:00,38.63,38.66,38.59,38.59,57309.0,34.9215,34.9486,34.8853,34.8853,57309.0
2016-09-07 11:45:00,38.58,38.62,38.55,38.55,40150.0,34.8763,34.9124,34.8491,34.8491,40150.0
2016-09-07 11:50:00,38.56,38.62,38.55,38.61,60470.0,34.8582,34.9124,34.8491,34.9034,60470.0
2016-09-07 11:55:00,38.61,38.65,38.58,38.61,47578.0,34.9034,34.9395,34.8763,34.9034,47578.0
2016-09-07 12:00:00,38.61,38.63,38.53,38.54,72536.0,34.9034,34.9215,34.8311,34.8401,72536.0
2016-09-07 12:05:00,38.54,38.67,38.54,38.63,78003.0,34.8401,34.9576,34.8401,34.9215,78003.0
2016-09-07 12:10:00,38.62,38.63,38.58,38.61,58203.0,34.9124,34.9215,34.8763,34.9034,58203.0
2016-09-07 12:15:00,38.61,38.62,38.55,38.55,38579.0,34.9034,34.9124,34.8491,34.8491,38579.0
2016-09-07 12:20:00,38.56,38.57,38.52,38.54,58351.0,34.8582,34.8672,34.822,34.8401,58351.0
2016-09-07 12:25:00,38.54,38.54,38.49,38.53,66179.0,34.8401,34.8401,34.7949,34.8311,66179.0
2016-09-07 12:30:00,38.54,38.54,38.5,38.52,32614.0,34.8401,34.8401,34.8039,34.822,32614.0
2016-09-07 12:35:00,38.51,38.53,38.49,38.52,52738.0,34.813,34.8311,34.7949,34.822,52738.0
2016-09-07 12:40:00,38.52,38.57,38.51,38.55,44140.0,34.822,34.8672,34.813,34.8491,44140.0
2016-09-07 12:45:00,38.55,38.55,38.52,38.54,30581.0,34.8491,34.8491,34.822,34.8401,30581.0
2016-09-07 12:50:00,38.54,38.54,38.48,38.48,36964.0,34.8401,34.8401,34.7859,34.7859,36964.0
2016-09-07 12:55:00,38.48,38.53,38.48,38.5,38248.0,34.7859,34.8311,34.7859,34.8039,38248.0
2016-09-07 13:00:00,38.5,38.52,38.49,38.51,42989.0,34.8039,34.822,34.7949,34.813,42989.0
2016-09-07 13:05:00,38.51,38.57,38.51,38.53,48128.0,34.813,34.8672,34.813,34.8311,48128.0
2016-09-07 13:10:00,38.53,38.54,38.43,38.44,58074.0,34.8311,34.8401,34.7407,34.7497,58074.0
2016-09-07 13:15:00,38.44,38.53,38.43,38.5,74825.0,34.7497,34.8311,34.7407,34.8039,74825.0
2016-09-07 13:20:00,38.51,38.55,38.49,38.52,44510.0,34.813,34.8491,34.7949,34.822,44510.0
2016-09-07 13:25:00,38.51,38.52,38.48,38.52,32713.0,34.813,34.822,34.7859,34.822,32713.0
2016-09-07 13:30:00,38.52,38.58,38.51,38.58,69232.0,34.822,34.8763,34.813,34.8763,69232.0
2016-09-07 13:35:00,38.58,38.63,38.56,38.63,72631.0,34.8763,34.9215,34.8582,34.9215,72631.0
2016-09-07 13:40:00,38.63,38.64,38.6,38.62,46935.0,34.9215,34.9305,34.8943,34.9124,46935.0
2016-09-07 13:45:00,38.62,38.67,38.61,38.67,43755.0,34.9124,34.9576,34.9034,34.9576,43755.0
2016-09-07 13:50:00,38.67,38.75,38.67,38.74,181174.0,34.9576,35.0299,34.9576,35.0209,181174.0
2016-09-07 13:55:00,38.75,38.75,38.68,38.69,63619.0,35.0299,35.0299,34.9667,34.9757,63619.0
2016-09-07 14:00:00,38.69,38.76,38.69,38.76,74136.0,34.9757,35.039,34.9757,35.039,74136.0
2016-09-07 14:05:00,38.76,38.77,38.73,38.73,73945.0,35.039,35.048,35.0119,35.0119,73945.0
2016-09-07 14:10:00,38.73,38.74,38.71,38.73,48695.0,35.0119,35.0209,34.9938,35.0119,48695.0
2016-09-07 14:15:00,38.73,38.75,38.68,38.69,58853.0,35.0119,35.0299,34.9667,34.9757,58853.0
2016-09-07 14:20:00,38.68,38.69,38.62,38.62,54997.0,34.9667,34.9757,34.9124,34.9124,54997.0
2016-09-07 14:25:00,38.63,38.63,38.58,38.59,62761.0,34.9215,34.9215,34.8763,34.8853,62761.0
2016-09-07 14:30:00,38.59,38.66,38.58,38.62,50849.0,34.8853,34.9486,34.8763,34.9124,50849.0
2016-09-07 14:35:00,38.63,38.63,38.57,38.59,43340.0,34.9215,34.9215,34.8672,34.8853,43340.0
2016-09-07 14:40:00,38.59,38.71,38.58,38.7,113309.0,34.8853,34.9938,34.8763,34.9847,113309.0
2016-09-07 14:45:00,38.71,38.83,38.71,38.79,138859.0,34.9938,35.1023,34.9938,35.0661,138859.0
2016-09-07 14:50:00,38.79,38.8,38.73,38.75,87372.0,35.0661,35.0751,35.0119,35.0299,87372.0
2016-09-07 14:55:00,38.74,38.75,38.68,38.69,48129.0,35.0209,35.0299,34.9667,34.9757,48129.0
2016-09-07 15:00:00,38.68,38.7,38.66,38.7,63114.0,34.9667,34.9847,34.9486,34.9847,63114.0
2016-09-07 15:05:00,38.7,38.84,38.69,38.83,194239.0,34.9847,35.1113,34.9757,35.1023,194239.0
2016-09-07 15:10:00,38.83,38.83,38.76,38.78,90097.0,35.1023,35.1023,35.039,35.0571,90097.0
2016-09-07 15:15:00,38.79,38.84,38.76,38.77,209087.0,35.0661,35.1113,35.039,35.048,209087.0
2016-09-07 15:20:00,38.76,38.8,38.76,38.78,77489.0,35.039,35.0751,35.039,35.0571,77489.0
2016-09-07 15:25:00,38.78,38.79,38.71,38.72,107943.0,35.0571,35.0661,34.9938,35.0028,107943.0
2016-09-07 15:30:00,38.73,38.76,38.69,38.69,95658.0,35.0119,35.039,34.9757,34.9757,95658.0
2016-09-07 15:35:00,38.69,38.7,38.65,38.65,95434.0,34.9757,34.9847,34.9395,34.9395,95434.0
2016-09-07 15:40:00,38.65,38.67,38.55,38.55,182547.0,34.9395,34.9576,34.8491,34.8491,182547.0
2016-09-07 15:45:00,38.55,38.62,38.55,38.6,187777.0,34.8491,34.9124,34.8491,34.8943,187777.0
2016-09-07 15:50:00,38.61,38.61,38.59,38.6,219074.0,34.9034,34.9034,34.8853,34.8943,219074.0
2016-09-07 15:55:00,38.59,38.68,38.59,38.67,539507.0,34.8853,34.9667,34.8853,34.9576,539507.0
2016-09-08 09:30:00,38.54,38.59,38.43,38.55,159133.0,34.8401,34.8853,34.7407,34.8491,159133.0
2016-09-08 09:35:00,38.54,38.8,38.54,38.74,143171.0,34.8401,35.0751,34.8401,35.0209,143171.0
2016-09-08 09:40:00,38.73,39.0,38.68,38.97,280242.0,35.0119,35.2559,34.9667,35.2288,280242.0
2016-09-08 09:45:00,38.97,39.06,38.92,39.03,270812.0,35.2288,35.3102,35.1836,35.2831,270812.0
2016-09-08 09:50:00,39.03,39.03,38.91,38.93,126770.0,35.2831,35.2831,35.1746,35.1927,126770.0
2016-09-08 09:55:00,38.93,38.95,38.89,38.93,122256.0,35.1927,35.2107,35.1565,35.1927,122256.0
2016-09-08 10:00:00,38.93,38.95,38.86,38.89,89808.0,35.1927,35.2107,35.1294,35.1565,89808.0
2016-09-08 10:05:00,38.89,38.89,38.84,38.87,70424.0,35.1565,35.1565,35.1113,35.1384,70424.0
2016-09-08 10:10:00,38.86,38.86,38.75,38.75,128124.0,35.1294,35.1294,35.0299,35.0299,128124.0
2016-09-08 10:15:00,38.75,38.79,38.68,38.77,100565.0,35.0299,35.0661,34.9667,35.048,100565.0
2016-09-08 10:20:00,38.77,38.8,38.75,38.77,25974.0,35.048,35.0751,35.0299,35.048,25974.0
2016-09-08 10:25:00,38.77,38.79,38.75,38.75,27948.0,35.048,35.0661,35.0299,35.0299,27948.0
2016-09-08 10:30:00,38.76,38.81,38.76,38.81,55270.0,35.039,35.0842,35.039,35.0842,55270.0
2016-09-08 10:35:00,38.81,38.92,38.81,38.88,70070.0,35.0842,35.1836,35.0842,35.1475,70070.0
2016-09-08 10:40:00,38.89,38.89,38.8,38.8,58854.0,35.1565,35.1565,35.0751,35.0751,58854.0
2016-09-08 10:45:00,38.81,38.81,38.73,38.74,57595.0,35.0842,35.0842,35.0119,35.0209,57595.0
2016-09-08 10:50:00,38.75,38.76,38.71,38.75,70559.0,35.0299,35.039,34.9938,35.0299,70559.0
2016-09-08 10:55:00,38.74,38.76,38.71,38.71,43851.0,35.0209,35.039,34.9938,34.9938,43851.0
2016-09-08 11:00:00,38.72,38.76,38.61,38.61,101908.0,35.0028,35.039,34.9034,34.9034,101908.0
2016-09-08 11:05:00,38.61,38.63,38.56,38.59,117545.0,34.9034,34.9215,34.8582,34.8853,117545.0
2016-09-08 11:10:00,38.6,38.66,38.59,38.61,82159.0,34.8943,34.9486,34.8853,34.9034,82159.0
2016-09-08 11:15:00,38.6,38.62,38.57,38.58,88585.0,34.8943,34.9124,34.8672,34.8763,88585.0
2016-09-08 11:20:00,38.58,38.65,38.57,38.62,66308.0,34.8763,34.9395,34.8672,34.9124,66308.0
2016-09-08 11:25:00,38.62,38.64,38.61,38.61,34648.0,34.9124,34.9305,34.9034,34.9034,34648.0
2016-09-08 11:30:00,38.62,38.63,38.57,38.58,44093.0,34.9124,34.9215,34.8672,34.8763,44093.0
2016-09-08 11:35:00,38.58,38.58,38.55,38.57,38879.0,34.8763,34.8763,34.8491,34.8672,38879.0
2016-09-08 11:40:00,38.57,38.58,38.55,38.57,63461.0,34.8672,34.8763,34.8491,34.8672,63461.0
2016-09-08 11:45:00,38.58,38.66,38.57,38.66,56694.0,34.8763,34.9486,34.8672,34.9486,56694.0
2016-09-08 11:50:00,38.65,38.68,38.64,38.67,43086.0,34.9395,34.9667,34.9305,34.9576,43086.0
2016-09-08 11:55:00,38.67,38.68,38.62,38.64,37148.0,34.9576,34.9667,34.9124,34.9305,37148.0
2016-09-08 12:00:00,38.64,38.67,38.63,38.66,30582.0,34.9305,34.9576,34.9215,34.9486,30582.0
2016-09-08 12:05:00,38.66,38.66,38.63,38.63,32079.0,34.9486,34.9486,34.9215,34.9215,32079.0
2016-09-08 12:10:00,38.63,38.64,38.61,38.63,27556.0,34.9215,34.9305,34.9034,34.9215,27556.0
2016-09-08 12:15:00,38.63,38.63,38.6,38.63,22094.0,34.9215,34.9215,34.8943,34.9215,22094.0
2016-09-08 12:20:00,38.61,38.62,38.6,38.62,16210.0,34.9034,34.9124,34.8943,34.9124,16210.0
2016-09-08 12:25:00,38.62,38.63,38.58,38.59,31693.0,34.9124,34.9215,34.8763,34.8853,31693.0
2016-09-08 12:30:00,38.59,38.6,38.57,38.59,22357.0,34.8853,34.8943,34.8672,34.8853,22357.0
2016-09-08 12:35:00,38.58,38.6,38.57,38.57,29552.0,34.8763,34.8943,34.8672,34.8672,29552.0
2016-09-08 12:40:00,38.57,38.58,38.55,38.56,35767.0,34.8672,34.8763,34.8491,34.8582,35767.0
2016-09-08 12:45:00,38.55,38.56,38.52,38.53,41527.0,34.8491,34.8582,34.822,34.8311,41527.0
2016-09-08 12:50:00,38.54,38.54,38.5,38.53,37547.0,34.8401,34.8401,34.8039,34.8311,37547.0
2016-09-08 12:55:00,38.53,38.54,38.52,38.53,26477.0,34.8311,34.8401,34.822,34.8311,26477.0
2016-09-08 13:00:00,38.53,38.54,38.52,38.54,13310.0,34.8311,34.8401,34.822,34.8401,13310.0
2016-09-08 13:05:00,38.53,38.55,38.53,38.54,24913.0,34.8311,34.8491,34.8311,34.8401,24913.0
2016-09-08 13:10:00,38.54,38.59,38.54,38.59,19943.0,34.8401,34.8853,34.8401,34.8853,19943.0
2016-09-08 13:15:00,38.59,38.61,38.58,38.61,21829.0,34.8853,34.9034,34.8763,34.9034,21829.0
2016-09-08 13:20:00,38.61,38.63,38.6,38.62,30866.0,34.9034,34.9215,34.8943,34.9124,30866.0
2016-09-08 13:25:00,38.63,38.63,38.59,38.59,16198.0,34.9215,34.9215,34.8853,34.8853,16198.0
2016-09-08 13:30:00,38.6,38.6,38.57,38.57,21916.0,34.8943,34.8943,34.8672,34.8672,21916.0
2016-09-08 13:35:00,38.57,38.57,38.55,38.55,15246.0,34.8672,34.8672,34.8491,34.8491,15246.0
2016-09-08 13:40:00,38.55,38.58,38.55,38.56,33684.0,34.8491,34.8763,34.8491,34.8582,33684.0
2016-09-08 13:45:00,38.56,38.57,38.55,38.57,19897.0,34.8582,34.8672,34.8491,34.8672,19897.0
2016-09-08 13:50:00,38.57,38.59,38.55,38.58,33110.0,34.8672,34.8853,34.8491,34.8763,33110.0
2016-09-08 13:55:00,38.59,38.59,38.55,38.57,33329.0,34.8853,34.8853,34.8491,34.8672,33329.0
2016-09-08 14:00:00,38.57,38.59,38.55,38.59,66910.0,34.8672,34.8853,34.8491,34.8853,66910.0
2016-09-08 14:05:00,38.6,38.64,38.59,38.63,58696.0,34.8943,34.9305,34.8853,34.9215,58696.0
2016-09-08 14:10:00,38.64,38.67,38.63,38.67,41771.0,34.9305,34.9576,34.9215,34.9576,41771.0
2016-09-08 14:15:00,38.66,38.76,38.66,38.73,115231.0,34.9486,35.039,34.9486,35.0119,115231.0
2016-09-08 14:20:00,38.73,38.81,38.73,38.8,53268.0,35.0119,35.0842,35.0119,35.0751,53268.0
2016-09-08 14:25:00,38.8,38.81,38.77,38.8,62199.0,35.0751,35.0842,35.048,35.0751,62199.0
2016-09-08 14:30:00,38.8,38.86,38.8,38.86,42251.0,35.0751,35.1294,35.0751,35.1294,42251.0
2016-09-08 14:35:00,38.85,38.87,38.84,38.86,55139.0,35.1203,35.1384,35.1113,35.1294,55139.0
2016-09-08 14:40:00,38.85,38.92,38.85,38.91,59283.0,35.1203,35.1836,35.1203,35.1746,59283.0
2016-09-08 14:45:00,38.91,38.95,38.9,38.94,46415.0,35.1746,35.2107,35.1655,35.2017,46415.0
2016-09-08 14:50:00,38.93,38.95,38.91,38.94,67700.0,35.1927,35.2107,35.1746,35.2017,67700.0
2016-09-08 14:55:00,38.94,38.97,38.92,38.96,73844.0,35.2017,35.2288,35.1836,35.2198,73844.0
2016-09-08 15:00:00,38.96,38.99,38.94,38.95,87637.0,35.2198,35.2469,35.2017,35.2107,87637.0
2016-09-08 15:05:00,38.95,38.96,38.89,38.89,97632.0,35.2107,35.2198,35.1565,35.1565,97632.0
2016-09-08 15:10:00,38.89,38.89,38.84,38.84,70263.0,35.1565,35.1565,35.1113,35.1113,70263.0
2016-09-08 15:15:00,38.85,38.85,38.78,38.78,122684.0,35.1203,35.1203,35.0571,35.0571,122684.0
2016-09-08 15:20:00,38.78,38.78,38.73,38.73,94417.0,35.0571,35.0571,35.0119,35.0119,94417.0
2016-09-08 15:25:00,38.73,38.74,38.7,38.7,96325.0,35.0119,35.0209,34.9847,34.9847,96325.0
2016-09-08 15:30:00,38.7,38.71,38.66,38.69,163536.0,34.9847,34.9938,34.9486,34.9757,163536.0
2016-09-08 15:35:00,38.7,38.75,38.69,38.73,118134.0,34.9847,35.0299,34.9757,35.0119,118134.0
2016-09-08 15:40:00,38.74,38.75,38.69,38.69,228960.0,35.0209,35.0299,34.9757,34.9757,228960.0
2016-09-08 15:45:00,38.7,38.73,38.67,38.67,238111.0,34.9847,35.0119,34.9576,34.9576,238111.0
2016-09-08 15:50:00,38.68,38.69,38.66,38.69,249357.0,34.9667,34.9757,34.9486,34.9757,249357.0
2016-09-08 15:55:00,38.69,38.78,38.68,38.75,494478.0,34.9757,35.0571,34.9667,35.0299,494478.0
2016-09-09 09:30:00,38.65,38.69,38.51,38.56,135952.0,34.9395,34.9757,34.813,34.8582,135952.0
2016-09-09 09:35:00,38.56,38.63,38.35,38.42,117237.0,34.8582,34.9215,34.6683,34.7316,117237.0
2016-09-09 09:40:00,38.43,38.5,38.23,38.33,199857.0,34.7407,34.8039,34.5599,34.6503,199857.0
2016-09-09 09:45:00,38.33,38.4,38.25,38.25,195867.0,34.6503,34.7135,34.5779,34.5779,195867.0
2016-09-09 09:50:00,38.26,38.27,38.14,38.16,258309.0,34.587,34.596,34.4785,34.4966,258309.0
2016-09-09 09:55:00,38.16,38.17,38.03,38.08,164894.0,34.4966,34.5056,34.3791,34.4243,164894.0
2016-09-09 10:00:00,38.09,38.12,38.01,38.04,167006.0,34.4333,34.4604,34.361,34.3881,167006.0
2016-09-09 10:05:00,38.04,38.05,38.01,38.03,95469.0,34.3881,34.3971,34.361,34.3791,95469.0
2016-09-09 10:10:00,38.03,38.06,38.01,38.01,74843.0,34.3791,34.4062,34.361,34.361,74843.0
2016-09-09 10:15:00,38.02,38.16,38.01,38.12,140344.0,34.37,34.4966,34.361,34.4604,140344.0
2016-09-09 10:20:00,38.12,38.13,38.07,38.08,43215.0,34.4604,34.4695,34.4152,34.4243,43215.0
2016-09-09 10:25:00,38.09,38.13,38.06,38.08,69772.0,34.4333,34.4695,34.4062,34.4243,69772.0
2016-09-09 10:30:00,38.09,38.09,38.03,38.08,73965.0,34.4333,34.4333,34.3791,34.4243,73965.0
2016-09-09 10:35:00,38.07,38.08,37.92,37.94,121128.0,34.4152,34.4243,34.2796,34.2977,121128.0
2016-09-09 10:40:00,37.95,38.01,37.92,38.01,84533.0,34.3067,34.361,34.2796,34.361,84533.0
2016-09-09 10:45:00,38.01,38.01,37.85,37.86,118225.0,34.361,34.361,34.2163,34.2254,118225.0
2016-09-09 10:50:00,37.86,37.88,37.85,37.87,53616.0,34.2254,34.2435,34.2163,34.2344,53616.0
2016-09-09 10:55:00,37.87,37.9,37.84,37.89,77565.0,34.2344,34.2615,34.2073,34.2525,77565.0
2016-09-09 11:00:00,37.89,37.91,37.81,37.82,66896.0,34.2525,34.2706,34.1802,34.1892,66896.0
2016-09-09 11:05:00,37.82,38.05,37.8,38.02,184146.0,34.1892,34.3971,34.1711,34.37,184146.0
2016-09-09 11:10:00,38.02,38.1,38.0,38.07,113871.0,34.37,34.4423,34.3519,34.4152,113871.0
2016-09-09 11:15:00,38.06,38.07,37.99,38.0,36520.0,34.4062,34.4152,34.3429,34.3519,36520.0
2016-09-09 11:20:00,37.99,38.01,37.94,37.95,41034.0,34.3429,34.361,34.2977,34.3067,41034.0
2016-09-09 11:25:00,37.95,37.98,37.93,37.96,54585.0,34.3067,34.3339,34.2887,34.3158,54585.0
2016-09-09 11:30:00,37.97,37.98,37.95,37.95,27709.0,34.3248,34.3339,34.3067,34.3067,27709.0
2016-09-09 11:35:00,37.95,37.95,37.87,37.89,31718.0,34.3067,34.3067,34.2344,34.2525,31718.0
2016-09-09 11:40:00,37.89,37.89,37.83,37.85,48004.0,34.2525,34.2525,34.1983,34.2163,48004.0
2016-09-09 11:45:00,37.85,37.87,37.83,37.83,36338.0,34.2163,34.2344,34.1983,34.1983,36338.0
2016-09-09 11:50:00,37.84,37.86,37.82,37.82,29648.0,34.2073,34.2254,34.1892,34.1892,29648.0
2016-09-09 11:55:00,37.83,37.84,37.75,37.78,55598.0,34.1983,34.2073,34.1259,34.1531,55598.0
2016-09-09 12:00:00,37.78,37.84,37.77,37.83,30449.0,34.1531,34.2073,34.144,34.1983,30449.0
2016-09-09 12:05:00,37.84,37.84,37.75,37.78,41912.0,34.2073,34.2073,34.1259,34.1531,41912.0
2016-09-09 12:10:00,37.78,37.79,37.76,37.77,36001.0,34.1531,34.1621,34.135,34.144,36001.0
2016-09-09 12:15:00,37.77,37.77,37.7,37.71,86957.0,34.144,34.144,34.0807,34.0898,86957.0
2016-09-09 12:20:00,37.71,37.73,37.68,37.7,52166.0,34.0898,34.1079,34.0627,34.0807,52166.0
2016-09-09 12:25:00,37.71,37.71,37.65,37.66,45415.0,34.0898,34.0898,34.0355,34.0446,45415.0
2016-09-09 12:30:00,37.65,37.66,37.6,37.6,33069.0,34.0355,34.0446,33.9903,33.9903,33069.0
2016-09-09 12:35:00,37.6,37.62,37.58,37.59,61963.0,33.9903,34.0084,33.9723,33.9813,61963.0
2016-09-09 12:40:00,37.59,37.59,37.51,37.52,47133.0,33.9813,33.9813,33.909,33.918,47133.0
2016-09-09 12:45:00,37.52,37.53,37.46,37.47,66067.0,33.918,33.9271,33.8638,33.8728,66067.0
2016-09-09 12:50:00,37.47,37.48,37.44,37.45,77996.0,33.8728,33.8819,33.8457,33.8547,77996.0
2016-09-09 12:55:00,37.45,37.48,37.41,37.48,29994.0,33.8547,33.8819,33.8186,33.8819,29994.0
2016-09-09 13:00:00,37.49,37.53,37.49,37.52,40453.0,33.8909,33.9271,33.8909,33.918,40453.0
2016-09-09 13:05:00,37.51,37.53,37.5,37.51,36608.0,33.909,33.9271,33.8999,33.909,36608.0
2016-09-09 13:10:00,37.51,37.52,37.38,37.39,62822.0,33.909,33.918,33.7915,33.8005,62822.0
2016-09-09 13:15:00,37.39,37.39,37.33,37.35,75171.0,33.8005,33.8005,33.7463,33.7643,75171.0
2016-09-09 13:20:00,37.35,37.37,37.32,37.33,105376.0,33.7643,33.7824,33.7372,33.7463,105376.0
2016-09-09 13:25:00,37.33,37.36,37.32,37.36,43998.0,33.7463,33.7734,33.7372,33.7734,43998.0
2016-09-09 13:30:00,37.36,37.37,37.31,37.31,56993.0,33.7734,33.7824,33.7282,33.7282,56993.0
2016-09-09 13:35:00,37.3,37.31,37.27,37.28,45611.0,33.7191,33.7282,33.692,33.7011,45611.0
2016-09-09 13:40:00,37.28,37.29,37.25,37.26,37211.0,33.7011,33.7101,33.6739,33.683,37211.0
2016-09-09 13:45:00,37.26,37.31,37.25,37.29,67384.0,33.683,33.7282,33.6739,33.7101,67384.0
2016-09-09 13:50:00,37.29,37.3,37.18,37.19,172889.0,33.7101,33.7191,33.6107,33.6197,172889.0
2016-09-09 13:55:00,37.19,37.34,37.18,37.33,222717.0,33.6197,33.7553,33.6107,33.7463,222717.0
2016-09-09 14:00:00,37.33,37.33,37.24,37.27,79283.0,33.7463,33.7463,33.6649,33.692,79283.0
2016-09-09 14:05:00,37.26,37.3,37.26,37.28,58423.0,33.683,33.7191,33.683,33.7011,58423.0
2016-09-09 14:10:00,37.28,37.29,37.25,37.26,53246.0,33.7011,33.7101,33.6739,33.683,53246.0
2016-09-09 14:15:00,37.26,37.4,37.25,37.39,75448.0,33.683,33.8095,33.6739,33.8005,75448.0
2016-09-09 14:20:00,37.38,37.42,37.36,37.41,59633.0,33.7915,33.8276,33.7734,33.8186,59633.0
2016-09-09 14:25:00,37.42,37.43,37.34,37.36,94159.0,33.8276,33.8367,33.7553,33.7734,94159.0
2016-09-09 14:30:00,37.36,37.41,37.35,37.41,62996.0,33.7734,33.8186,33.7643,33.8186,62996.0
2016-09-09 14:35:00,37.41,37.5,37.41,37.5,64031.0,33.8186,33.8999,33.8186,33.8999,64031.0
2016-09-09 14:40:00,37.5,37.5,37.39,37.41,73129.0,33.8999,33.8999,33.8005,33.8186,73129.0
2016-09-09 14:45:00,37.4,37.41,37.34,37.36,58882.0,33.8095,33.8186,33.7553,33.7734,58882.0
2016-09-09 14:50:00,37.37,37.4,37.35,37.36,42746.0,33.7824,33.8095,33.7643,33.7734,42746.0
2016-09-09 14:55:00,37.37,37.45,37.36,37.43,49239.0,33.7824,33.8547,33.7734,33.8367,49239.0
2016-09-09 15:00:00,37.43,37.44,37.33,37.34,113781.0,33.8367,33.8457,33.7463,33.7553,113781.0
2016-09-09 15:05:00,37.34,37.36,37.31,37.36,66605.0,33.7553,33.7734,33.7282,33.7734,66605.0
2016-09-09 15:10:00,37.36,37.39,37.32,37.36,69859.0,33.7734,33.8005,33.7372,33.7734,69859.0
2016-09-09 15:15:00,37.36,37.46,37.36,37.44,85714.0,33.7734,33.8638,33.7734,33.8457,85714.0
2016-09-09 15:20:00,37.45,37.45,37.4,37.41,86088.0,33.8547,33.8547,33.8095,33.8186,86088.0
2016-09-09 15:25:00,37.42,37.47,37.4,37.42,72362.0,33.8276,33.8728,33.8095,33.8276,72362.0
2016-09-09 15:30:00,37.42,37.44,37.4,37.41,77696.0,33.8276,33.8457,33.8095,33.8186,77696.0
2016-09-09 15:35:00,37.41,37.44,37.37,37.41,161955.0,33.8186,33.8457,33.7824,33.8186,161955.0
2016-09-09 15:40:00,37.41,37.43,37.36,37.43,241754.0,33.8186,33.8367,33.7734,33.8367,241754.0
2016-09-09 15:45:00,37.43,37.64,37.42,37.56,516506.0,33.8367,34.0265,33.8276,33.9542,516506.0
2016-09-09 15:50:00,37.55,37.55,37.45,37.45,323000.0,33.9451,33.9451,33.8547,33.8547,323000.0
2016-09-09 15:55:00,37.45,37.46,37.34,37.35,462216.0,33.8547,33.8638,33.7553,33.7643,462216.0
2016-09-12 09:30:00,36.94,37.08,36.64,37.02,293030.0,33.3937,33.5203,33.1225,33.466,293030.0
2016-09-12 09:35:00,37.03,37.18,37.03,37.12,113772.0,33.4751,33.6107,33.4751,33.5564,113772.0
2016-09-12 09:40:00,37.11,37.19,37.03,37.1,112891.0,33.5474,33.6197,33.4751,33.5383,112891.0
2016-09-12 09:45:00,37.1,37.11,37.01,37.02,118195.0,33.5383,33.5474,33.457,33.466,118195.0
2016-09-12 09:50:00,37.03,37.09,37.03,37.08,78688.0,33.4751,33.5293,33.4751,33.5203,78688.0
2016-09-12 09:55:00,37.07,37.28,37.06,37.23,165133.0,33.5112,33.7011,33.5022,33.6559,165133.0
2016-09-12 10:00:00,37.23,37.34,37.21,37.28,125216.0,33.6559,33.7553,33.6378,33.7011,125216.0
2016-09-12 10:05:00,37.28,37.42,37.26,37.3,129525.0,33.7011,33.8276,33.683,33.7191,129525.0
2016-09-12 10:10:00,37.29,37.42,37.27,37.41,70641.0,33.7101,33.8276,33.692,33.8186,70641.0
2016-09-12 10:15:00,37.41,37.5,37.4,37.46,95487.0,33.8186,33.8999,33.8095,33.8638,95487.0
2016-09-12 10:20:00,37.46,37.57,37.43,37.48,56369.0,33.8638,33.9632,33.8367,33.8819,56369.0
2016-09-12 10:25:00,37.48,37.51,37.45,37.47,53505.0,33.8819,33.909,33.8547,33.8728,53505.0
2016-09-12 10:30:00,37.48,37.5,37.44,37.46,51107.0,33.8819,33.8999,33.8457,33.8638,51107.0
2016-09-12 10:35:00,37.46,37.49,37.4,37.44,46725.0,33.8638,33.8909,33.8095,33.8457,46725.0
2016-09-12 10:40:00,37.43,37.45,37.42,37.43,30498.0,33.8367,33.8547,33.8276,33.8367,30498.0
2016-09-12 10:45:00,37.43,37.44,37.23,37.23,71238.0,33.8367,33.8457,33.6559,33.6559,71238.0
2016-09-12 10:50:00,37.23,37.27,37.18,37.22,34105.0,33.6559,33.692,33.6107,33.6468,34105.0
2016-09-12 10:55:00,37.22,37.41,37.22,37.38,46433.0,33.6468,33.8186,33.6468,33.7915,46433.0
2016-09-12 11:00:00,37.39,37.47,37.39,37.45,47695.0,33.8005,33.8728,33.8005,33.8547,47695.0
2016-09-12 11:05:00,37.46,37.5,37.43,37.45,45786.0,33.8638,33.8999,33.8367,33.8547,45786.0
2016-09-12 11:10:00,37.46,37.47,37.38,37.41,40970.0,33.8638,33.8728,33.7915,33.8186,40970.0
2016-09-12 11:15:00,37.41,37.47,37.37,37.45,40016.0,33.8186,33.8728,33.7824,33.8547,40016.0
2016-09-12 11:20:00,37.45,37.51,37.44,37.48,48340.0,33.8547,33.909,33.8457,33.8819,48340.0
2016-09-12 11:25:00,37.48,37.48,37.4,37.44,30109.0,33.8819,33.8819,33.8095,33.8457,30109.0
2016-09-12 11:30:00,37.44,37.46,37.36,37.42,82779.0,33.8457,33.8638,33.7734,33.8276,82779.0
2016-09-12 11:35:00,37.43,37.53,37.42,37.47,45730.0,33.8367,33.9271,33.8276,33.8728,45730.0
2016-09-12 11:40:00,37.48,37.49,37.45,37.45,30269.0,33.8819,33.8909,33.8547,33.8547,30269.0
2016-09-12 11:45:00,37.45,37.45,37.36,37.37,34432.0,33.8547,33.8547,33.7734,33.7824,34432.0
2016-09-12 11:50:00,37.37,37.44,37.37,37.44,17348.0,33.7824,33.8457,33.7824,33.8457,17348.0
2016-09-12 11:55:00,37.44,37.46,37.41,37.42,41808.0,33.8457,33.8638,33.8186,33.8276,41808.0
2016-09-12 12:00:00,37.42,37.44,37.38,37.4,42224.0,33.8276,33.8457,33.7915,33.8095,42224.0
2016-09-12 12:05:00,37.41,37.43,37.4,37.43,20137.0,33.8186,33.8367,33.8095,33.8367,20137.0
2016-09-12 12:10:00,37.43,37.46,37.38,37.38,17311.0,33.8367,33.8638,33.7915,33.7915,17311.0
2016-09-12 12:15:00,37.38,37.41,37.34,37.34,41946.0,33.7915,33.8186,33.7553,33.7553,41946.0
2016-09-12 12:20:00,37.35,37.37,37.3,37.31,22153.0,33.7643,33.7824,33.7191,33.7282,22153.0
2016-09-12 12:25:00,37.32,37.38,37.32,37.37,14357.0,33.7372,33.7915,33.7372,33.7824,14357.0
2016-09-12 12:30:00,37.38,37.43,37.38,37.4,19269.0,33.7915,33.8367,33.7915,33.8095,19269.0
2016-09-12 12:35:00,37.41,37.43,37.4,37.41,12544.0,33.8186,33.8367,33.8095,33.8186,12544.0
2016-09-12 12:40:00,37.41,37.41,37.37,37.38,26453.0,33.8186,33.8186,33.7824,33.7915,26453.0
2016-09-12 12:45:00,37.39,37.42,37.38,37.4,20357.0,33.8005,33.8276,33.7915,33.8095,20357.0
2016-09-12 12:50:00,37.4,37.44,37.38,37.42,86691.0,33.8095,33.8457,33.7915,33.8276,86691.0
2016-09-12 12:55:00,37.42,37.44,37.4,37.41,17823.0,33.8276,33.8457,33.8095,33.8186,17823.0
2016-09-12 13:00:00,37.42,37.44,37.41,37.43,20780.0,33.8276,33.8457,33.8186,33.8367,20780.0
2016-09-12 13:05:00,37.44,37.45,37.39,37.41,26556.0,33.8457,33.8547,33.8005,33.8186,26556.0
2016-09-12 13:10:00,37.41,37.41,37.38,37.39,23047.0,33.8186,33.8186,33.7915,33.8005,23047.0
2016-09-12 13:15:00,37.39,37.47,37.36,37.36,219699.0,33.8005,33.8728,33.7734,33.7734,219699.0
2016-09-12 13:20:00,37.37,37.42,37.31,37.34,52912.0,33.7824,33.8276,33.7282,33.7553,52912.0
2016-09-12 13:25:00,37.35,37.4,37.31,37.31,38413.0,33.7643,33.8095,33.7282,33.7282,38413.0
2016-09-12 13:30:00,37.33,37.36,37.28,37.36,33771.0,33.7463,33.7734,33.7011,33.7734,33771.0
2016-09-12 13:35:00,37.36,37.44,37.33,37.42,29664.0,33.7734,33.8457,33.7463,33.8276,29664.0
2016-09-12 13:40:00,37.43,37.46,37.38,37.45,24653.0,33.8367,33.8638,33.7915,33.8547,24653.0
2016-09-12 13:45:00,37.46,37.53,37.46,37.52,76720.0,33.8638,33.9271,33.8638,33.918,76720.0
2016-09-12 13:50:00,37.51,37.56,37.5,37.53,30640.0,33.909,33.9542,33.8999,33.9271,30640.0
2016-09-12 13:55:00,37.53,37.6,37.51,37.57,29133.0,33.9271,33.9903,33.909,33.9632,29133.0
2016-09-12 14:00:00,37.57,37.72,37.56,37.68,119634.0,33.9632,34.0988,33.9542,34.0627,119634.0
2016-09-12 14:05:00,37.68,37.77,37.66,37.75,89673.0,34.0627,34.144,34.0446,34.1259,89673.0
2016-09-12 14:10:00,37.75,37.79,37.71,37.79,41745.0,34.1259,34.1621,34.0898,34.1621,41745.0
2016-09-12 14:15:00,37.79,37.82,37.76,37.79,36726.0,34.1621,34.1892,34.135,34.1621,36726.0
2016-09-12 14:20:00,37.79,37.85,37.78,37.84,58799.0,34.1621,34.2163,34.1531,34.2073,58799.0
2016-09-12 14:25:00,37.84,37.84,37.78,37.8,35734.0,34.2073,34.2073,34.1531,34.1711,35734.0
2016-09-12 14:30:00,37.8,37.84,37.79,37.82,51053.0,34.1711,34.2073,34.1621,34.1892,51053.0
2016-09-12 14:35:00,37.82,37.93,37.81,37.91,30032.0,34.1892,34.2887,34.1802,34.2706,30032.0
2016-09-12 14:40:00,37.92,37.94,37.87,37.91,29034.0,34.2796,34.2977,34.2344,34.2706,29034.0
2016-09-12 14:45:00,37.91,37.92,37.82,37.83,26583.0,34.2706,34.2796,34.1892,34.1983,26583.0
2016-09-12 14:50:00,37.83,37.84,37.8,37.81,22334.0,34.1983,34.2073,34.1711,34.1802,22334.0
2016-09-12 14:55:00,37.81,37.86,37.78,37.85,22539.0,34.1802,34.2254,34.1531,34.2163,22539.0
2016-09-12 15:00:00,37.85,37.88,37.83,37.84,42201.0,34.2163,34.2435,34.1983,34.2073,42201.0
2016-09-12 15:05:00,37.84,37.87,37.83,37.85,36103.0,34.2073,34.2344,34.1983,34.2163,36103.0
2016-09-12 15:10:00,37.86,37.89,37.85,37.87,36107.0,34.2254,34.2525,34.2163,34.2344,36107.0
2016-09-12 15:15:00,37.88,37.88,37.8,37.82,51331.0,34.2435,34.2435,34.1711,34.1892,51331.0
2016-09-12 15:20:00,37.82,37.88,37.81,37.87,60403.0,34.1892,34.2435,34.1802,34.2344,60403.0
2016-09-12 15:25:00,37.87,37.88,37.81,37.86,66357.0,34.2344,34.2435,34.1802,34.2254,66357.0
2016-09-12 15:30:00,37.86,37.87,37.82,37.82,50385.0,34.2254,34.2344,34.1892,34.1892,50385.0
2016-09-12 15:35:00,37.83,37.87,37.82,37.85,49118.0,34.1983,34.2344,34.1892,34.2163,49118.0
2016-09-12 15:40:00,37.85,37.91,37.85,37.88,72583.0,34.2163,34.2706,34.2163,34.2435,72583.0
2016-09-12 15:45:00,37.88,37.88,37.77,37.8,74307.0,34.2435,34.2435,34.144,34.1711,74307.0
2016-09-12 15:50:00,37.79,37.83,37.77,37.81,89994.0,34.1621,34.1983,34.144,34.1802,89994.0
2016-09-12 15:55:00,37.81,37.85,37.81,37.82,192196.0,34.1802,34.2163,34.1802,34.1892,192196.0
2016-09-13 09:30:00,37.73,37.98,37.61,37.98,138486.0,34.1079,34.3339,33.9994,34.3339,138486.0
2016-09-13 09:35:00,37.98,38.09,37.91,37.98,250035.0,34.3339,34.4333,34.2706,34.3339,250035.0
2016-09-13 09:40:00,37.98,38.03,37.91,37.95,102354.0,34.3339,34.3791,34.2706,34.3067,102354.0
2016-09-13 09:45:00,37.95,37.99,37.87,37.95,98530.0,34.3067,34.3429,34.2344,34.3067,98530.0
2016-09-13 09:50:00,37.95,38.0,37.86,37.96,328766.0,34.3067,34.3519,34.2254,34.3158,328766.0
2016-09-13 09:55:00,37.95,38.02,37.89,37.97,233680.0,34.3067,34.37,34.2525,34.3248,233680.0
2016-09-13 10:00:00,37.97,38.0,37.94,38.0,159152.0,34.3248,34.3519,34.2977,34.3519,159152.0
2016-09-13 10:05:00,37.99,38.02,37.94,37.99,177807.0,34.3429,34.37,34.2977,34.3429,177807.0
2016-09-13 10:10:00,37.99,38.0,37.94,37.99,178926.0,34.3429,34.3519,34.2977,34.3429,178926.0
2016-09-13 10:15:00,37.99,38.05,37.96,37.96,89613.0,34.3429,34.3971,34.3158,34.3158,89613.0
2016-09-13 10:20:00,37.97,38.03,37.93,38.02,126084.0,34.3248,34.3791,34.2887,34.37,126084.0
2016-09-13 10:25:00,38.02,38.05,37.97,38.0,189912.0,34.37,34.3971,34.3248,34.3519,189912.0
2016-09-13 10:30:00,37.99,38.0,37.93,37.94,136043.0,34.3429,34.3519,34.2887,34.2977,136043.0
2016-09-13 10:35:00,37.94,37.99,37.88,37.96,133452.0,34.2977,34.3429,34.2435,34.3158,133452.0
2016-09-13 10:40:00,37.96,38.0,37.82,37.83,143688.0,34.3158,34.3519,34.1892,34.1983,143688.0
2016-09-13 10:45:00,37.83,37.91,37.76,37.76,60377.0,34.1983,34.2706,34.135,34.135,60377.0
2016-09-13 10:50:00,37.76,37.77,37.63,37.64,51861.0,34.135,34.144,34.0175,34.0265,51861.0
2016-09-13 10:55:00,37.64,37.72,37.63,37.63,41657.0,34.0265,34.0988,34.0175,34.0175,41657.0
2016-09-13 11:00:00,37.62,37.63,37.51,37.51,101570.0,34.0084,34.0175,33.909,33.909,101570.0
2016-09-13 11:05:00,37.51,37.53,37.39,37.4,68522.0,33.909,33.9271,33.8005,33.8095,68522.0
2016-09-13 11:10:00,37.4,37.44,37.27,37.32,69520.0,33.8095,33.8457,33.692,33.7372,69520.0
2016-09-13 11:15:00,37.31,37.37,37.26,37.34,38209.0,33.7282,33.7824,33.683,33.7553,38209.0
2016-09-13 11:20:00,37.35,37.39,37.33,37.35,30605.0,33.7643,33.8005,33.7463,33.7643,30605.0
2016-09-13 11:25:00,37.35,37.37,37.3,37.3,38220.0,33.7643,33.7824,33.7191,33.7191,38220.0
2016-09-13 11:30:00,37.31,37.32,37.21,37.25,54151.0,33.7282,33.7372,33.6378,33.6739,54151.0
2016-09-13 11:35:00,37.25,37.34,37.24,37.3,55830.0,33.6739,33.7553,33.6649,33.7191,55830.0
2016-09-13 11:40:00,37.3,37.37,37.28,37.35,25749.0,33.7191,33.7824,33.7011,33.7643,25749.0
2016-09-13 11:45:00,37.34,37.35,37.25,37.27,40487.0,33.7553,33.7643,33.6739,33.692,40487.0
2016-09-13 11:50:00,37.28,37.38,37.26,37.34,61478.0,33.7011,33.7915,33.683,33.7553,61478.0
2016-09-13 11:55:00,37.33,37.37,37.29,37.36,75487.0,33.7463,33.7824,33.7101,33.7734,75487.0
2016-09-13 12:00:00,37.35,37.4,37.32,37.33,39672.0,33.7643,33.8095,33.7372,33.7463,39672.0
2016-09-13 12:05:00,37.33,37.42,37.32,37.39,45347.0,33.7463,33.8276,33.7372,33.8005,45347.0
2016-09-13 12:10:00,37.38,37.43,37.35,37.43,37900.0,33.7915,33.8367,33.7643,33.8367,37900.0
2016-09-13 12:15:00,37.42,37.42,37.34,37.35,37242.0,33.8276,33.8276,33.7553,33.7643,37242.0
2016-09-13 12:20:00,37.34,37.35,37.24,37.26,47717.0,33.7553,33.7643,33.6649,33.683,47717.0
2016-09-13 12:25:00,37.26,37.26,37.16,37.2,56585.0,33.683,33.683,33.5926,33.6287,56585.0
2016-09-13 12:30:00,37.2,37.22,37.17,37.19,34204.0,33.6287,33.6468,33.6016,33.6197,34204.0
2016-09-13 12:35:00,37.19,37.27,37.16,37.27,32102.0,33.6197,33.692,33.5926,33.692,32102.0
2016-09-13 12:40:00,37.26,37.26,37.21,37.24,21059.0,33.683,33.683,33.6378,33.6649,21059.0
2016-09-13 12:45:00,37.25,37.26,37.19,37.19,20817.0,33.6739,33.683,33.6197,33.6197,20817.0
2016-09-13 12:50:00,37.18,37.2,37.11,37.12,60446.0,33.6107,33.6287,33.5474,33.5564,60446.0
2016-09-13 12:55:00,37.13,37.15,37.07,37.1,47797.0,33.5655,33.5835,33.5112,33.5383,47797.0
2016-09-13 13:00:00,37.1,37.11,37.01,37.01,32659.0,33.5383,33.5474,33.457,33.457,32659.0
2016-09-13 13:05:00,37.02,37.08,37.02,37.08,22810.0,33.466,33.5203,33.466,33.5203,22810.0
2016-09-13 13:10:00,37.08,37.16,37.07,37.15,47975.0,33.5203,33.5926,33.5112,33.5835,47975.0
2016-09-13 13:15:00,37.16,37.33,37.13,37.33,55082.0,33.5926,33.7463,33.5655,33.7463,55082.0
2016-09-13 13:20:00,37.34,37.37,37.29,37.29,65604.0,33.7553,33.7824,33.7101,33.7101,65604.0
2016-09-13 13:25:00,37.29,37.4,37.28,37.38,32661.0,33.7101,33.8095,33.7011,33.7915,32661.0
2016-09-13 13:30:00,37.38,37.48,37.3,37.31,59996.0,33.7915,33.8819,33.7191,33.7282,59996.0
2016-09-13 13:35:00,37.31,37.38,37.29,37.31,39888.0,33.7282,33.7915,33.7101,33.7282,39888.0
2016-09-13 13:40:00,37.31,37.34,37.23,37.23,34304.0,33.7282,33.7553,33.6559,33.6559,34304.0
2016-09-13 13:45:00,37.23,37.26,37.21,37.25,25605.0,33.6559,33.683,33.6378,33.6739,25605.0
2016-09-13 13:50:00,37.25,37.26,37.13,37.13,39493.0,33.6739,33.683,33.5655,33.5655,39493.0
2016-09-13 13:55:00,37.14,37.2,37.12,37.2,38132.0,33.5745,33.6287,33.5564,33.6287,38132.0
2016-09-13 14:00:00,37.19,37.19,37.12,37.17,35672.0,33.6197,33.6197,33.5564,33.6016,35672.0
2016-09-13 14:05:00,37.16,37.22,37.14,37.2,32596.0,33.5926,33.6468,33.5745,33.6287,32596.0
2016-09-13 14:10:00,37.19,37.19,37.12,37.15,38941.0,33.6197,33.6197,33.5564,33.5835,38941.0
2016-09-13 14:15:00,37.15,37.15,37.09,37.12,57216.0,33.5835,33.5835,33.5293,33.5564,57216.0
2016-09-13 14:20:00,37.12,37.16,37.09,37.15,40451.0,33.5564,33.5926,33.5293,33.5835,40451.0
2016-09-13 14:25:00,37.15,37.18,37.1,37.12,33213.0,33.5835,33.6107,33.5383,33.5564,33213.0
2016-09-13 14:30:00,37.11,37.15,37.08,37.11,64700.0,33.5474,33.5835,33.5203,33.5474,64700.0
2016-09-13 14:35:00,37.11,37.19,37.11,37.19,42408.0,33.5474,33.6197,33.5474,33.6197,42408.0
2016-09-13 14:40:00,37.19,37.28,37.17,37.27,33463.0,33.6197,33.7011,33.6016,33.692,33463.0
2016-09-13 14:45:00,37.27,37.29,37.24,37.28,38827.0,33.692,33.7101,33.6649,33.7011,38827.0
2016-09-13 14:50:00,37.28,37.31,37.24,37.24,40890.0,33.7011,33.7282,33.6649,33.6649,40890.0
2016-09-13 14:55:00,37.23,37.26,37.14,37.14,38665.0,33.6559,33.683,33.5745,33.5745,38665.0
2016-09-13 15:00:00,37.14,37.17,37.1,37.15,51935.0,33.5745,33.6016,33.5383,33.5835,51935.0
2016-09-13 15:05:00,37.15,37.18,37.11,37.16,32502.0,33.5835,33.6107,33.5474,33.5926,32502.0
2016-09-13 15:10:00,37.16,37.16,37.07,37.11,52324.0,33.5926,33.5926,33.5112,33.5474,52324.0
2016-09-13 15:15:00,37.11,37.22,37.11,37.17,42001.0,33.5474,33.6468,33.5474,33.6016,42001.0
2016-09-13 15:20:00,37.17,37.23,37.15,37.15,46041.0,33.6016,33.6559,33.5835,33.5835,46041.0
2016-09-13 15:25:00,37.15,37.21,37.12,37.18,52766.0,33.5835,33.6378,33.5564,33.6107,52766.0
2016-09-13 15:30:00,37.18,37.27,37.17,37.2,70590.0,33.6107,33.692,33.6016,33.6287,70590.0
2016-09-13 15:35:00,37.21,37.28,37.19,37.27,54898.0,33.6378,33.7011,33.6197,33.692,54898.0
2016-09-13 15:40:00,37.26,37.26,37.09,37.12,136806.0,33.683,33.683,33.5293,33.5564,136806.0
2016-09-13 15:45:00,37.11,37.25,37.05,37.21,189663.0,33.5474,33.6739,33.4931,33.6378,189663.0
2016-09-13 15:50:00,37.22,37.3,37.21,37.3,182425.0,33.6468,33.7191,33.6378,33.7191,182425.0
2016-09-13 15:55:00,37.3,37.31,37.13,37.14,211133.0,33.7191,33.7282,33.5655,33.5745,211133.0
2016-09-14 09:30:00,37.14,37.31,37.07,37.29,128182.0,33.5745,33.7282,33.5112,33.7101,128182.0
2016-09-14 09:35:00,37.29,37.41,37.27,37.38,115016.0,33.7101,33.8186,33.692,33.7915,115016.0
2016-09-14 09:40:00,37.37,37.37,37.02,37.02,85000.0,33.7824,33.7824,33.466,33.466,85000.0
2016-09-14 09:45:00,37.02,37.09,36.98,37.04,47092.0,33.466,33.5293,33.4299,33.4841,47092.0
2016-09-14 09:50:00,37.03,37.03,36.92,36.98,72992.0,33.4751,33.4751,33.3756,33.4299,72992.0
2016-09-14 09:55:00,36.98,37.11,36.95,37.09,29609.0,33.4299,33.5474,33.4027,33.5293,29609.0
2016-09-14 10:00:00,37.09,37.16,37.06,37.07,51129.0,33.5293,33.5926,33.5022,33.5112,51129.0
2016-09-14 10:05:00,37.07,37.16,37.07,37.13,38690.0,33.5112,33.5926,33.5112,33.5655,38690.0
2016-09-14 10:10:00,37.13,37.23,37.12,37.18,49183.0,33.5655,33.6559,33.5564,33.6107,49183.0
2016-09-14 10:15:00,37.17,37.22,37.15,37.21,26729.0,33.6016,33.6468,33.5835,33.6378,26729.0
2016-09-14 10:20:00,37.22,37.32,37.2,37.31,76490.0,33.6468,33.7372,33.6287,33.7282,76490.0
2016-09-14 10:25:00,37.32,37.32,37.22,37.27,52760.0,33.7372,33.7372,33.6468,33.692,52760.0
2016-09-14 10:30:00,37.27,37.34,37.17,37.18,59223.0,33.692,33.7553,33.6016,33.6107,59223.0
2016-09-14 10:35:00,37.18,37.21,36.97,37.0,210215.0,33.6107,33.6378,33.4208,33.4479,210215.0
2016-09-14 10:40:00,37.01,37.09,37.01,37.04,56102.0,33.457,33.5293,33.457,33.4841,56102.0
2016-09-14 10:45:00,37.05,37.05,36.97,36.98,34841.0,33.4931,33.4931,33.4208,33.4299,34841.0
2016-09-14 10:50:00,36.98,37.0,36.92,36.94,98623.0,33.4299,33.4479,33.3756,33.3937,98623.0
2016-09-14 10:55:00,36.94,36.97,36.9,36.96,36640.0,33.3937,33.4208,33.3575,33.4118,36640.0
2016-09-14 11:00:00,36.97,36.99,36.95,36.99,151122.0,33.4208,33.4389,33.4027,33.4389,151122.0
2016-09-14 11:05:00,37.0,37.0,36.92,36.92,92651.0,33.4479,33.4479,33.3756,33.3756,92651.0
2016-09-14 11:10:00,36.92,36.97,36.86,36.94,36462.0,33.3756,33.4208,33.3214,33.3937,36462.0
2016-09-14 11:15:00,36.95,36.98,36.94,36.97,48416.0,33.4027,33.4299,33.3937,33.4208,48416.0
2016-09-14 11:20:00,36.97,37.01,36.93,36.96,93976.0,33.4208,33.457,33.3847,33.4118,93976.0
2016-09-14 11:25:00,36.97,36.98,36.94,36.95,87586.0,33.4208,33.4299,33.3937,33.4027,87586.0
2016-09-14 11:30:00,36.96,36.97,36.92,36.93,54238.0,33.4118,33.4208,33.3756,33.3847,54238.0
2016-09-14 11:35:00,36.93,36.97,36.92,36.97,30609.0,33.3847,33.4208,33.3756,33.4208,30609.0
2016-09-14 11:40:00,36.97,36.98,36.93,36.95,119573.0,33.4208,33.4299,33.3847,33.4027,119573.0
2016-09-14 11:45:00,36.94,36.99,36.93,36.96,33910.0,33.3937,33.4389,33.3847,33.4118,33910.0
2016-09-14 11:50:00,36.96,37.02,36.95,36.95,101101.0,33.4118,33.466,33.4027,33.4027,101101.0
2016-09-14 11:55:00,36.95,37.04,36.95,37.0,53356.0,33.4027,33.4841,33.4027,33.4479,53356.0
2016-09-14 12:00:00,37.0,37.02,36.97,37.0,43471.0,33.4479,33.466,33.4208,33.4479,43471.0
2016-09-14 12:05:00,37.0,37.01,36.95,37.01,42135.0,33.4479,33.457,33.4027,33.457,42135.0
2016-09-14 12:10:00,37.01,37.03,36.98,37.02,27307.0,33.457,33.4751,33.4299,33.466,27307.0
2016-09-14 12:15:00,37.02,37.09,37.01,37.08,24420.0,33.466,33.5293,33.457,33.5203,24420.0
2016-09-14 12:20:00,37.07,37.11,37.07,37.1,22666.0,33.5112,33.5474,33.5112,33.5383,22666.0
2016-09-14 12:25:00,37.09,37.12,37.08,37.09,19347.0,33.5293,33.5564,33.5203,33.5293,19347.0
2016-09-14 12:30:00,37.1,37.1,37.06,37.07,23927.0,33.5383,33.5383,33.5022,33.5112,23927.0
2016-09-14 12:35:00,37.08,37.08,37.02,37.02,41459.0,33.5203,33.5203,33.466,33.466,41459.0
2016-09-14 12:40:00,37.02,37.04,36.99,37.02,31975.0,33.466,33.4841,33.4389,33.466,31975.0
2016-09-14 12:45:00,37.01,37.02,36.95,36.96,28122.0,33.457,33.466,33.4027,33.4118,28122.0
2016-09-14 12:50:00,36.97,37.0,36.97,36.99,11436.0,33.4208,33.4479,33.4208,33.4389,11436.0
2016-09-14 12:55:00,36.98,37.03,36.98,37.03,10491.0,33.4299,33.4751,33.4299,33.4751,10491.0
2016-09-14 13:00:00,37.03,37.06,37.02,37.05,31415.0,33.4751,33.5022,33.466,33.4931,31415.0
2016-09-14 13:05:00,37.05,37.07,37.03,37.06,20971.0,33.4931,33.5112,33.4751,33.5022,20971.0
2016-09-14 13:10:00,37.07,37.07,36.99,37.0,32577.0,33.5112,33.5112,33.4389,33.4479,32577.0
2016-09-14 13:15:00,36.99,37.0,36.96,36.96,17881.0,33.4389,33.4479,33.4118,33.4118,17881.0
2016-09-14 13:20:00,36.96,37.0,36.95,37.0,15601.0,33.4118,33.4479,33.4027,33.4479,15601.0
2016-09-14 13:25:00,37.0,37.01,36.99,37.0,16870.0,33.4479,33.457,33.4389,33.4479,16870.0
2016-09-14 13:30:00,36.99,37.02,36.98,37.02,11144.0,33.4389,33.466,33.4299,33.466,11144.0
2016-09-14 13:35:00,37.02,37.02,36.94,36.96,25905.0,33.466,33.466,33.3937,33.4118,25905.0
2016-09-14 13:40:00,36.95,36.98,36.92,36.96,34587.0,33.4027,33.4299,33.3756,33.4118,34587.0
2016-09-14 13:45:00,36.96,36.96,36.86,36.86,35099.0,33.4118,33.4118,33.3214,33.3214,35099.0
2016-09-14 13:50:00,36.85,36.9,36.84,36.88,28239.0,33.3123,33.3575,33.3033,33.3395,28239.0
2016-09-14 13:55:00,36.87,36.89,36.86,36.88,16125.0,33.3304,33.3485,33.3214,33.3395,16125.0
2016-09-14 14:00:00,36.87,36.91,36.82,36.83,36749.0,33.3304,33.3666,33.2852,33.2943,36749.0
2016-09-14 14:05:00,36.82,36.84,36.78,36.79,31511.0,33.2852,33.3033,33.2491,33.2581,31511.0
2016-09-14 14:10:00,36.79,36.79,36.72,36.75,37036.0,33.2581,33.2581,33.1948,33.2219,37036.0
2016-09-14 14:15:00,36.75,36.84,36.74,36.83,40244.0,33.2219,33.3033,33.2129,33.2943,40244.0
2016-09-14 14:20:00,36.82,36.85,36.79,36.84,36277.0,33.2852,33.3123,33.2581,33.3033,36277.0
2016-09-14 14:25:00,36.84,36.86,36.81,36.84,38247.0,33.3033,33.3214,33.2762,33.3033,38247.0
2016-09-14 14:30:00,36.84,36.85,36.8,36.82,31825.0,33.3033,33.3123,33.2671,33.2852,31825.0
2016-09-14 14:35:00,36.82,36.83,36.78,36.79,34918.0,33.2852,33.2943,33.2491,33.2581,34918.0
2016-09-14 14:40:00,36.8,36.86,36.78,36.85,30548.0,33.2671,33.3214,33.2491,33.3123,30548.0
2016-09-14 14:45:00,36.85,36.85,36.78,36.8,42316.0,33.3123,33.3123,33.2491,33.2671,42316.0
2016-09-14 14:50:00,36.8,36.84,36.78,36.79,29647.0,33.2671,33.3033,33.2491,33.2581,29647.0
2016-09-14 14:55:00,36.79,36.83,36.78,36.79,35478.0,33.2581,33.2943,33.2491,33.2581,35478.0
2016-09-14 15:00:00,36.79,36.81,36.75,36.77,56026.0,33.2581,33.2762,33.2219,33.24,56026.0
2016-09-14 15:05:00,36.76,36.78,36.72,36.78,37376.0,33.231,33.2491,33.1948,33.2491,37376.0
2016-09-14 15:10:00,36.78,36.79,36.75,36.77,35413.0,33.2491,33.2581,33.2219,33.24,35413.0
2016-09-14 15:15:00,36.78,36.79,36.72,36.74,36545.0,33.2491,33.2581,33.1948,33.2129,36545.0
2016-09-14 15:20:00,36.75,36.76,36.66,36.68,48158.0,33.2219,33.231,33.1406,33.1587,48158.0
2016-09-14 15:25:00,36.69,36.71,36.65,36.65,81494.0,33.1677,33.1858,33.1315,33.1315,81494.0
2016-09-14 15:30:00,36.65,36.72,36.65,36.71,47722.0,33.1315,33.1948,33.1315,33.1858,47722.0
2016-09-14 15:35:00,36.72,36.74,36.67,36.74,72630.0,33.1948,33.2129,33.1496,33.2129,72630.0
2016-09-14 15:40:00,36.74,36.84,36.72,36.81,108275.0,33.2129,33.3033,33.1948,33.2762,108275.0
2016-09-14 15:45:00,36.81,36.89,36.78,36.89,157718.0,33.2762,33.3485,33.2491,33.3485,157718.0
2016-09-14 15:50:00,36.88,36.89,36.78,36.88,173582.0,33.3395,33.3485,33.2491,33.3395,173582.0
2016-09-14 15:55:00,36.88,36.88,36.79,36.84,271046.0,33.3395,33.3395,33.2581,33.3033,271046.0
2016-09-15 09:30:00,36.81,36.91,36.53,36.59,213604.0,33.2762,33.3666,33.0231,33.0773,213604.0
2016-09-15 09:35:00,36.62,36.7,36.45,36.52,100025.0,33.1044,33.1767,32.9507,33.014,100025.0
2016-09-15 09:40:00,36.5,36.71,36.5,36.53,98246.0,32.9959,33.1858,32.9959,33.0231,98246.0
2016-09-15 09:45:00,36.54,36.63,36.51,36.63,50951.0,33.0321,33.1135,33.005,33.1135,50951.0
2016-09-15 09:50:00,36.63,36.78,36.59,36.75,63618.0,33.1135,33.2491,33.0773,33.2219,63618.0
2016-09-15 09:55:00,36.75,36.79,36.72,36.78,46431.0,33.2219,33.2581,33.1948,33.2491,46431.0
2016-09-15 10:00:00,36.78,36.78,36.68,36.73,49788.0,33.2491,33.2491,33.1587,33.2039,49788.0
2016-09-15 10:05:00,36.74,36.78,36.74,36.76,32045.0,33.2129,33.2491,33.2129,33.231,32045.0
2016-09-15 10:10:00,36.75,36.81,36.75,36.8,38639.0,33.2219,33.2762,33.2219,33.2671,38639.0
2016-09-15 10:15:00,36.8,36.87,36.8,36.83,51001.0,33.2671,33.3304,33.2671,33.2943,51001.0
2016-09-15 10:20:00,36.82,36.83,36.71,36.72,41092.0,33.2852,33.2943,33.1858,33.1948,41092.0
2016-09-15 10:25:00,36.73,36.78,36.7,36.71,40733.0,33.2039,33.2491,33.1767,33.1858,40733.0
2016-09-15 10:30:00,36.7,36.76,36.7,36.75,36061.0,33.1767,33.231,33.1767,33.2219,36061.0
2016-09-15 10:35:00,36.75,36.8,36.74,36.8,26954.0,33.2219,33.2671,33.2129,33.2671,26954.0
2016-09-15 10:40:00,36.79,36.8,36.7,36.7,78093.0,33.2581,33.2671,33.1767,33.1767,78093.0
2016-09-15 10:45:00,36.7,36.77,36.7,36.77,32644.0,33.1767,33.24,33.1767,33.24,32644.0
2016-09-15 10:50:00,36.76,36.84,36.75,36.83,23925.0,33.231,33.3033,33.2219,33.2943,23925.0
2016-09-15 10:55:00,36.82,36.84,36.82,36.84,46660.0,33.2852,33.3033,33.2852,33.3033,46660.0
2016-09-15 11:00:00,36.83,36.88,36.83,36.87,36433.0,33.2943,33.3395,33.2943,33.3304,36433.0
2016-09-15 11:05:00,36.88,36.97,36.86,36.96,44199.0,33.3395,33.4208,33.3214,33.4118,44199.0
2016-09-15 11:10:00,36.96,36.97,36.92,36.95,67496.0,33.4118,33.4208,33.3756,33.4027,67496.0
2016-09-15 11:15:00,36.95,37.02,36.94,37.02,39593.0,33.4027,33.466,33.3937,33.466,39593.0
2016-09-15 11:20:00,37.02,37.02,36.97,37.0,49554.0,33.466,33.466,33.4208,33.4479,49554.0
2016-09-15 11:25:00,37.0,37.1,36.98,37.1,53392.0,33.4479,33.5383,33.4299,33.5383,53392.0
2016-09-15 11:30:00,37.1,37.12,37.09,37.11,60635.0,33.5383,33.5564,33.5293,33.5474,60635.0
2016-09-15 11:35:00,37.11,37.12,37.04,37.05,54260.0,33.5474,33.5564,33.4841,33.4931,54260.0
2016-09-15 11:40:00,37.05,37.06,37.03,37.05,33555.0,33.4931,33.5022,33.4751,33.4931,33555.0
2016-09-15 11:45:00,37.05,37.07,36.96,36.98,70394.0,33.4931,33.5112,33.4118,33.4299,70394.0
2016-09-15 11:50:00,36.98,37.03,36.97,37.02,27085.0,33.4299,33.4751,33.4208,33.466,27085.0
2016-09-15 11:55:00,37.02,37.03,36.98,36.99,19631.0,33.466,33.4751,33.4299,33.4389,19631.0
2016-09-15 12:00:00,36.99,36.99,36.93,36.96,19046.0,33.4389,33.4389,33.3847,33.4118,19046.0
2016-09-15 12:05:00,36.95,36.98,36.93,36.94,20977.0,33.4027,33.4299,33.3847,33.3937,20977.0
2016-09-15 12:10:00,36.94,36.94,36.9,36.9,16472.0,33.3937,33.3937,33.3575,33.3575,16472.0
2016-09-15 12:15:00,36.91,36.91,36.8,36.8,29134.0,33.3666,33.3666,33.2671,33.2671,29134.0
2016-09-15 12:20:00,36.81,36.87,36.8,36.86,48060.0,33.2762,33.3304,33.2671,33.3214,48060.0
2016-09-15 12:25:00,36.87,36.9,36.83,36.84,40097.0,33.3304,33.3575,33.2943,33.3033,40097.0
2016-09-15 12:30:00,36.84,36.86,36.83,36.83,23363.0,33.3033,33.3214,33.2943,33.2943,23363.0
2016-09-15 12:35:00,36.82,36.82,36.76,36.81,30556.0,33.2852,33.2852,33.231,33.2762,30556.0
2016-09-15 12:40:00,36.81,36.82,36.78,36.8,19316.0,33.2762,33.2852,33.2491,33.2671,19316.0
2016-09-15 12:45:00,36.8,36.84,36.79,36.83,18011.0,33.2671,33.3033,33.2581,33.2943,18011.0
2016-09-15 12:50:00,36.82,36.84,36.8,36.83,19517.0,33.2852,33.3033,33.2671,33.2943,19517.0
2016-09-15 12:55:00,36.83,36.86,36.82,36.84,16511.0,33.2943,33.3214,33.2852,33.3033,16511.0
2016-09-15 13:00:00,36.85,36.96,36.85,36.95,44891.0,33.3123,33.4118,33.3123,33.4027,44891.0
2016-09-15 13:05:00,36.96,36.96,36.9,36.95,44502.0,33.4118,33.4118,33.3575,33.4027,44502.0
2016-09-15 13:10:00,36.95,36.96,36.92,36.94,25407.0,33.4027,33.4118,33.3756,33.3937,25407.0
2016-09-15 13:15:00,36.94,36.95,36.88,36.93,33505.0,33.3937,33.4027,33.3395,33.3847,33505.0
2016-09-15 13:20:00,36.93,36.94,36.9,36.93,20685.0,33.3847,33.3937,33.3575,33.3847,20685.0
2016-09-15 13:25:00,36.93,36.95,36.88,36.92,25461.0,33.3847,33.4027,33.3395,33.3756,25461.0
2016-09-15 13:30:00,36.92,36.98,36.91,36.97,29123.0,33.3756,33.4299,33.3666,33.4208,29123.0
2016-09-15 13:35:00,36.97,36.99,36.97,36.98,44003.0,33.4208,33.4389,33.4208,33.4299,44003.0
2016-09-15 13:40:00,36.99,37.05,36.98,37.04,33663.0,33.4389,33.4931,33.4299,33.4841,33663.0
2016-09-15 13:45:00,37.04,37.04,37.01,37.01,28354.0,33.4841,33.4841,33.457,33.457,28354.0
2016-09-15 13:50:00,37.02,37.03,37.0,37.02,82939.0,33.466,33.4751,33.4479,33.466,82939.0
2016-09-15 13:55:00,37.02,37.03,37.01,37.03,18829.0,33.466,33.4751,33.457,33.4751,18829.0
2016-09-15 14:00:00,37.03,37.07,37.02,37.06,28980.0,33.4751,33.5112,33.466,33.5022,28980.0
2016-09-15 14:05:00,37.06,37.08,37.05,37.07,17186.0,33.5022,33.5203,33.4931,33.5112,17186.0
2016-09-15 14:10:00,37.07,37.07,37.03,37.05,36376.0,33.5112,33.5112,33.4751,33.4931,36376.0
2016-09-15 14:15:00,37.05,37.09,37.05,37.09,35982.0,33.4931,33.5293,33.4931,33.5293,35982.0
2016-09-15 14:20:00,37.1,37.12,37.07,37.08,56330.0,33.5383,33.5564,33.5112,33.5203,56330.0
2016-09-15 14:25:00,37.08,37.12,37.07,37.09,50289.0,33.5203,33.5564,33.5112,33.5293,50289.0
2016-09-15 14:30:00,37.1,37.11,37.09,37.1,25499.0,33.5383,33.5474,33.5293,33.5383,25499.0
2016-09-15 14:35:00,37.11,37.12,37.06,37.08,58010.0,33.5474,33.5564,33.5022,33.5203,58010.0
2016-09-15 14:40:00,37.08,37.11,37.07,37.09,26995.0,33.5203,33.5474,33.5112,33.5293,26995.0
2016-09-15 14:45:00,37.09,37.1,37.04,37.07,32609.0,33.5293,33.5383,33.4841,33.5112,32609.0
2016-09-15 14:50:00,37.07,37.07,37.03,37.06,44195.0,33.5112,33.5112,33.4751,33.5022,44195.0
2016-09-15 14:55:00,37.07,37.09,37.03,37.03,41353.0,33.5112,33.5293,33.4751,33.4751,41353.0
2016-09-15 15:00:00,37.04,37.08,37.04,37.05,29003.0,33.4841,33.5203,33.4841,33.4931,29003.0
2016-09-15 15:05:00,37.05,37.07,37.02,37.03,27411.0,33.4931,33.5112,33.466,33.4751,27411.0
2016-09-15 15:10:00,37.02,37.03,36.96,36.97,64670.0,33.466,33.4751,33.4118,33.4208,64670.0
2016-09-15 15:15:00,36.97,37.0,36.93,36.95,31311.0,33.4208,33.4479,33.3847,33.4027,31311.0
2016-09-15 15:20:00,36.95,36.98,36.93,36.94,42744.0,33.4027,33.4299,33.3847,33.3937,42744.0
2016-09-15 15:25:00,36.94,36.95,36.92,36.94,30674.0,33.3937,33.4027,33.3756,33.3937,30674.0
2016-09-15 15:30:00,36.93,36.95,36.92,36.94,58375.0,33.3847,33.4027,33.3756,33.3937,58375.0
2016-09-15 15:35:00,36.93,36.94,36.9,36.94,56587.0,33.3847,33.3937,33.3575,33.3937,56587.0
2016-09-15 15:40:00,36.95,36.99,36.92,36.98,57203.0,33.4027,33.4389,33.3756,33.4299,57203.0
2016-09-15 15:45:00,36.98,37.0,36.96,37.0,88288.0,33.4299,33.4479,33.4118,33.4479,88288.0
2016-09-15 15:50:00,36.99,37.01,36.98,37.0,129859.0,33.4389,33.457,33.4299,33.4479,129859.0
2016-09-15 15:55:00,36.99,37.01,36.98,36.98,151004.0,33.4389,33.457,33.4299,33.4299,151004.0
2016-09-16 09:30:00,36.9,36.9,36.65,36.69,535851.0,33.3575,33.3575,33.1315,33.1677,535851.0
2016-09-16 09:35:00,36.67,36.7,36.58,36.6,60924.0,33.1496,33.1767,33.0683,33.0863,60924.0
2016-09-16 09:40:00,36.6,36.75,36.59,36.73,43287.0,33.0863,33.2219,33.0773,33.2039,43287.0
2016-09-16 09:45:00,36.72,36.8,36.68,36.77,62376.0,33.1948,33.2671,33.1587,33.24,62376.0
2016-09-16 09:50:00,36.77,36.8,36.75,36.79,19056.0,33.24,33.2671,33.2219,33.2581,19056.0
2016-09-16 09:55:00,36.78,36.8,36.73,36.76,40978.0,33.2491,33.2671,33.2039,33.231,40978.0
2016-09-16 10:00:00,36.75,36.79,36.66,36.7,50678.0,33.2219,33.2581,33.1406,33.1767,50678.0
2016-09-16 10:05:00,36.69,36.7,36.56,36.62,46315.0,33.1677,33.1767,33.0502,33.1044,46315.0
2016-09-16 10:10:00,36.62,36.63,36.56,36.59,27690.0,33.1044,33.1135,33.0502,33.0773,27690.0
2016-09-16 10:15:00,36.6,36.66,36.58,36.61,50140.0,33.0863,33.1406,33.0683,33.0954,50140.0
2016-09-16 10:20:00,36.61,36.61,36.59,36.61,22667.0,33.0954,33.0954,33.0773,33.0954,22667.0
2016-09-16 10:25:00,36.6,36.6,36.53,36.57,61113.0,33.0863,33.0863,33.0231,33.0592,61113.0
2016-09-16 10:30:00,36.58,36.62,36.53,36.54,43418.0,33.0683,33.1044,33.0231,33.0321,43418.0
2016-09-16 10:35:00,36.53,36.61,36.51,36.61,33783.0,33.0231,33.0954,33.005,33.0954,33783.0
2016-09-16 10:40:00,36.61,36.63,36.58,36.61,26898.0,33.0954,33.1135,33.0683,33.0954,26898.0
2016-09-16 10:45:00,36.62,36.73,36.62,36.69,38017.0,33.1044,33.2039,33.1044,33.1677,38017.0
2016-09-16 10:50:00,36.69,36.69,36.64,36.65,32796.0,33.1677,33.1677,33.1225,33.1315,32796.0
2016-09-16 10:55:00,36.63,36.65,36.63,36.63,37842.0,33.1135,33.1315,33.1135,33.1135,37842.0
2016-09-16 11:00:00,36.62,36.62,36.56,36.59,33327.0,33.1044,33.1044,33.0502,33.0773,33327.0
2016-09-16 11:05:00,36.58,36.62,36.57,36.58,32695.0,33.0683,33.1044,33.0592,33.0683,32695.0
2016-09-16 11:10:00,36.58,36.63,36.58,36.61,26980.0,33.0683,33.1135,33.0683,33.0954,26980.0
2016-09-16 11:15:00,36.62,36.64,36.57,36.6,41396.0,33.1044,33.1225,33.0592,33.0863,41396.0
2016-09-16 11:20:00,36.61,36.63,36.6,36.63,17340.0,33.0954,33.1135,33.0863,33.1135,17340.0
2016-09-16 11:25:00,36.62,36.63,36.6,36.62,31452.0,33.1044,33.1135,33.0863,33.1044,31452.0
2016-09-16 11:30:00,36.63,36.65,36.61,36.64,33743.0,33.1135,33.1315,33.0954,33.1225,33743.0
2016-09-16 11:35:00,36.64,36.68,36.63,36.67,34295.0,33.1225,33.1587,33.1135,33.1496,34295.0
2016-09-16 11:40:00,36.67,36.7,36.66,36.68,27224.0,33.1496,33.1767,33.1406,33.1587,27224.0
2016-09-16 11:45:00,36.68,36.74,36.67,36.74,41101.0,33.1587,33.2129,33.1496,33.2129,41101.0
2016-09-16 11:50:00,36.74,36.74,36.72,36.72,13446.0,33.2129,33.2129,33.1948,33.1948,13446.0
2016-09-16 11:55:00,36.72,36.73,36.7,36.72,17988.0,33.1948,33.2039,33.1767,33.1948,17988.0
2016-09-16 12:00:00,36.73,36.76,36.7,36.76,25081.0,33.2039,33.231,33.1767,33.231,25081.0
2016-09-16 12:05:00,36.76,36.82,36.75,36.8,40383.0,33.231,33.2852,33.2219,33.2671,40383.0
2016-09-16 12:10:00,36.8,36.81,36.74,36.74,30210.0,33.2671,33.2762,33.2129,33.2129,30210.0
2016-09-16 12:15:00,36.75,36.75,36.67,36.68,33297.0,33.2219,33.2219,33.1496,33.1587,33297.0
2016-09-16 12:20:00,36.69,36.7,36.67,36.69,9228.0,33.1677,33.1767,33.1496,33.1677,9228.0
2016-09-16 12:25:00,36.69,36.7,36.67,36.69,36693.0,33.1677,33.1767,33.1496,33.1677,36693.0
2016-09-16 12:30:00,36.69,36.71,36.67,36.69,20825.0,33.1677,33.1858,33.1496,33.1677,20825.0
2016-09-16 12:35:00,36.68,36.71,36.68,36.69,15050.0,33.1587,33.1858,33.1587,33.1677,15050.0
2016-09-16 12:40:00,36.69,36.7,36.66,36.68,11851.0,33.1677,33.1767,33.1406,33.1587,11851.0
2016-09-16 12:45:00,36.67,36.71,36.65,36.69,30801.0,33.1496,33.1858,33.1315,33.1677,30801.0
2016-09-16 12:50:00,36.69,36.69,36.67,36.69,22708.0,33.1677,33.1677,33.1496,33.1677,22708.0
2016-09-16 12:55:00,36.69,36.7,36.64,36.65,17829.0,33.1677,33.1767,33.1225,33.1315,17829.0
2016-09-16 13:00:00,36.64,36.68,36.63,36.68,20113.0,33.1225,33.1587,33.1135,33.1587,20113.0
2016-09-16 13:05:00,36.68,36.68,36.65,36.66,21983.0,33.1587,33.1587,33.1315,33.1406,21983.0
2016-09-16 13:10:00,36.65,36.67,36.62,36.62,21447.0,33.1315,33.1496,33.1044,33.1044,21447.0
2016-09-16 13:15:00,36.61,36.63,36.61,36.61,16738.0,33.0954,33.1135,33.0954,33.0954,16738.0
2016-09-16 13:20:00,36.61,36.64,36.58,36.63,21027.0,33.0954,33.1225,33.0683,33.1135,21027.0
2016-09-16 13:25:00,36.63,36.63,36.6,36.61,19839.0,33.1135,33.1135,33.0863,33.0954,19839.0
2016-09-16 13:30:00,36.61,36.62,36.58,36.58,21788.0,33.0954,33.1044,33.0683,33.0683,21788.0
2016-09-16 13:35:00,36.57,36.6,36.55,36.6,28951.0,33.0592,33.0863,33.0411,33.0863,28951.0
2016-09-16 13:40:00,36.59,36.59,36.55,36.58,47114.0,33.0773,33.0773,33.0411,33.0683,47114.0
2016-09-16 13:45:00,36.57,36.58,36.53,36.53,40020.0,33.0592,33.0683,33.0231,33.0231,40020.0
2016-09-16 13:50:00,36.54,36.58,36.52,36.58,34321.0,33.0321,33.0683,33.014,33.0683,34321.0
2016-09-16 13:55:00,36.58,36.6,36.57,36.6,26407.0,33.0683,33.0863,33.0592,33.0863,26407.0
2016-09-16 14:00:00,36.6,36.61,36.56,36.57,21300.0,33.0863,33.0954,33.0502,33.0592,21300.0
2016-09-16 14:05:00,36.57,36.67,36.56,36.67,35989.0,33.0592,33.1496,33.0502,33.1496,35989.0
2016-09-16 14:10:00,36.67,36.72,36.66,36.66,34600.0,33.1496,33.1948,33.1406,33.1406,34600.0
2016-09-16 14:15:00,36.66,36.67,36.63,36.64,21645.0,33.1406,33.1496,33.1135,33.1225,21645.0
2016-09-16 14:20:00,36.64,36.65,36.62,36.63,19422.0,33.1225,33.1315,33.1044,33.1135,19422.0
2016-09-16 14:25:00,36.63,36.65,36.61,36.65,21366.0,33.1135,33.1315,33.0954,33.1315,21366.0
2016-09-16 14:30:00,36.65,36.69,36.64,36.68,22565.0,33.1315,33.1677,33.1225,33.1587,22565.0
2016-09-16 14:35:00,36.68,36.7,36.66,36.68,22767.0,33.1587,33.1767,33.1406,33.1587,22767.0
2016-09-16 14:40:00,36.67,36.71,36.66,36.7,23022.0,33.1496,33.1858,33.1406,33.1767,23022.0
2016-09-16 14:45:00,36.71,36.71,36.68,36.68,30736.0,33.1858,33.1858,33.1587,33.1587,30736.0
2016-09-16 14:50:00,36.68,36.69,36.65,36.68,21694.0,33.1587,33.1677,33.1315,33.1587,21694.0
2016-09-16 14:55:00,36.68,36.68,36.62,36.62,27112.0,33.1587,33.1587,33.1044,33.1044,27112.0
2016-09-16 15:00:00,36.62,36.68,36.61,36.67,26919.0,33.1044,33.1587,33.0954,33.1496,26919.0
2016-09-16 15:05:00,36.67,36.69,36.64,36.65,28449.0,33.1496,33.1677,33.1225,33.1315,28449.0
2016-09-16 15:10:00,36.65,36.7,36.64,36.7,36271.0,33.1315,33.1767,33.1225,33.1767,36271.0
2016-09-16 15:15:00,36.69,36.72,36.67,36.7,33705.0,33.1677,33.1948,33.1496,33.1767,33705.0
2016-09-16 15:20:00,36.71,36.75,36.7,36.72,55102.0,33.1858,33.2219,33.1767,33.1948,55102.0
2016-09-16 15:25:00,36.72,36.72,36.68,36.71,50963.0,33.1948,33.1948,33.1587,33.1858,50963.0
2016-09-16 15:30:00,36.7,36.75,36.7,36.71,57210.0,33.1767,33.2219,33.1767,33.1858,57210.0
2016-09-16 15:35:00,36.7,36.72,36.67,36.68,68204.0,33.1767,33.1948,33.1496,33.1587,68204.0
2016-09-16 15:40:00,36.68,36.71,36.67,36.67,79230.0,33.1587,33.1858,33.1496,33.1496,79230.0
2016-09-16 15:45:00,36.67,36.67,36.59,36.64,176265.0,33.1496,33.1496,33.0773,33.1225,176265.0
2016-09-16 15:50:00,36.63,36.64,36.58,36.63,113081.0,33.1135,33.1225,33.0683,33.1135,113081.0
2016-09-16 15:55:00,36.63,36.63,36.57,36.59,239438.0,33.1135,33.1135,33.0592,33.0773,239438.0
2016-09-19 09:30:00,36.71,36.8,36.7,36.73,88765.0,33.1858,33.2671,33.1767,33.2039,88765.0
2016-09-19 09:35:00,36.75,36.86,36.74,36.84,54192.0,33.2219,33.3214,33.2129,33.3033,54192.0
2016-09-19 09:40:00,36.84,36.88,36.77,36.77,52743.0,33.3033,33.3395,33.24,33.24,52743.0
2016-09-19 09:45:00,36.75,36.95,36.74,36.89,102505.0,33.2219,33.4027,33.2129,33.3485,102505.0
2016-09-19 09:50:00,36.9,36.98,36.89,36.96,92519.0,33.3575,33.4299,33.3485,33.4118,92519.0
2016-09-19 09:55:00,36.96,37.13,36.94,37.09,63094.0,33.4118,33.5655,33.3937,33.5293,63094.0
2016-09-19 10:00:00,37.1,37.12,37.02,37.03,76111.0,33.5383,33.5564,33.466,33.4751,76111.0
2016-09-19 10:05:00,37.03,37.06,36.98,37.06,30234.0,33.4751,33.5022,33.4299,33.5022,30234.0
2016-09-19 10:10:00,37.06,37.08,37.03,37.08,170535.0,33.5022,33.5203,33.4751,33.5203,170535.0
2016-09-19 10:15:00,37.08,37.15,37.08,37.14,114520.0,33.5203,33.5835,33.5203,33.5745,114520.0
2016-09-19 10:20:00,37.15,37.18,37.12,37.14,58538.0,33.5835,33.6107,33.5564,33.5745,58538.0
2016-09-19 10:25:00,37.14,37.15,37.09,37.15,54027.0,33.5745,33.5835,33.5293,33.5835,54027.0
2016-09-19 10:30:00,37.14,37.15,37.09,37.11,55149.0,33.5745,33.5835,33.5293,33.5474,55149.0
2016-09-19 10:35:00,37.1,37.11,37.04,37.08,43311.0,33.5383,33.5474,33.4841,33.5203,43311.0
2016-09-19 10:40:00,37.08,37.1,37.06,37.07,24251.0,33.5203,33.5383,33.5022,33.5112,24251.0
2016-09-19 10:45:00,37.07,37.07,37.0,37.02,22979.0,33.5112,33.5112,33.4479,33.466,22979.0
2016-09-19 10:50:00,37.02,37.05,37.01,37.05,19734.0,33.466,33.4931,33.457,33.4931,19734.0
2016-09-19 10:55:00,37.05,37.05,37.01,37.03,16161.0,33.4931,33.4931,33.457,33.4751,16161.0
2016-09-19 11:00:00,37.04,37.07,37.02,37.07,18955.0,33.4841,33.5112,33.466,33.5112,18955.0
2016-09-19 11:05:00,37.06,37.15,37.06,37.14,25987.0,33.5022,33.5835,33.5022,33.5745,25987.0
2016-09-19 11:10:00,37.14,37.16,37.11,37.11,46411.0,33.5745,33.5926,33.5474,33.5474,46411.0
2016-09-19 11:15:00,37.11,37.12,37.05,37.07,24577.0,33.5474,33.5564,33.4931,33.5112,24577.0
2016-09-19 11:20:00,37.06,37.08,37.0,37.01,56650.0,33.5022,33.5203,33.4479,33.457,56650.0
2016-09-19 11:25:00,37.0,37.08,36.99,37.08,44002.0,33.4479,33.5203,33.4389,33.5203,44002.0
2016-09-19 11:30:00,37.09,37.1,37.06,37.08,20021.0,33.5293,33.5383,33.5022,33.5203,20021.0
2016-09-19 11:35:00,37.09,37.1,37.05,37.07,47588.0,33.5293,33.5383,33.4931,33.5112,47588.0
2016-09-19 11:40:00,37.07,37.08,37.04,37.06,47059.0,33.5112,33.5203,33.4841,33.5022,47059.0
2016-09-19 11:45:00,37.07,37.08,37.05,37.06,14742.0,33.5112,33.5203,33.4931,33.5022,14742.0
2016-09-19 11:50:00,37.06,37.08,37.05,37.08,29797.0,33.5022,33.5203,33.4931,33.5203,29797.0
2016-09-19 11:55:00,37.08,37.08,37.05,37.06,18429.0,33.5203,33.5203,33.4931,33.5022,18429.0
2016-09-19 12:00:00,37.05,37.14,37.03,37.14,24646.0,33.4931,33.5745,33.4751,33.5745,24646.0
2016-09-19 12:05:00,37.14,37.14,37.1,37.11,17339.0,33.5745,33.5745,33.5383,33.5474,17339.0
2016-09-19 12:10:00,37.11,37.12,37.0,37.03,36030.0,33.5474,33.5564,33.4479,33.4751,36030.0
2016-09-19 12:15:00,37.02,37.02,36.96,36.99,21223.0,33.466,33.466,33.4118,33.4389,21223.0
2016-09-19 12:20:00,36.99,37.02,36.97,36.99,22488.0,33.4389,33.466,33.4208,33.4389,22488.0
2016-09-19 12:25:00,36.98,36.99,36.96,36.98,14899.0,33.4299,33.4389,33.4118,33.4299,14899.0
2016-09-19 12:30:00,36.97,36.97,36.93,36.94,12393.0,33.4208,33.4208,33.3847,33.3937,12393.0
2016-09-19 12:35:00,36.93,36.96,36.91,36.95,22067.0,33.3847,33.4118,33.3666,33.4027,22067.0
2016-09-19 12:40:00,36.94,36.95,36.92,36.94,12247.0,33.3937,33.4027,33.3756,33.3937,12247.0
2016-09-19 12:45:00,36.94,36.95,36.89,36.9,21497.0,33.3937,33.4027,33.3485,33.3575,21497.0
2016-09-19 12:50:00,36.9,36.94,36.87,36.9,32568.0,33.3575,33.3937,33.3304,33.3575,32568.0
2016-09-19 12:55:00,36.9,36.91,36.84,36.85,31347.0,33.3575,33.3666,33.3033,33.3123,31347.0
2016-09-19 13:00:00,36.84,36.84,36.81,36.82,24770.0,33.3033,33.3033,33.2762,33.2852,24770.0
2016-09-19 13:05:00,36.81,36.84,36.78,36.79,47556.0,33.2762,33.3033,33.2491,33.2581,47556.0
2016-09-19 13:10:00,36.79,36.81,36.74,36.79,50589.0,33.2581,33.2762,33.2129,33.2581,50589.0
2016-09-19 13:15:00,36.78,36.81,36.77,36.79,41791.0,33.2491,33.2762,33.24,33.2581,41791.0
2016-09-19 13:20:00,36.79,36.81,36.74,36.75,25278.0,33.2581,33.2762,33.2129,33.2219,25278.0
2016-09-19 13:25:00,36.75,36.77,36.72,36.73,40000.0,33.2219,33.24,33.1948,33.2039,40000.0
2016-09-19 13:30:00,36.73,36.73,36.63,36.63,56921.0,33.2039,33.2039,33.1135,33.1135,56921.0
2016-09-19 13:35:00,36.63,36.65,36.6,36.62,40432.0,33.1135,33.1315,33.0863,33.1044,40432.0
2016-09-19 13:40:00,36.62,36.67,36.62,36.65,26282.0,33.1044,33.1496,33.1044,33.1315,26282.0
2016-09-19 13:45:00,36.64,36.73,36.63,36.71,35077.0,33.1225,33.2039,33.1135,33.1858,35077.0
2016-09-19 13:50:00,36.71,36.71,36.67,36.71,26065.0,33.1858,33.1858,33.1496,33.1858,26065.0
2016-09-19 13:55:00,36.71,36.76,36.71,36.76,29676.0,33.1858,33.231,33.1858,33.231,29676.0
2016-09-19 14:00:00,36.76,36.82,36.75,36.82,24199.0,33.231,33.2852,33.2219,33.2852,24199.0
2016-09-19 14:05:00,36.81,36.81,36.78,36.8,24247.0,33.2762,33.2762,33.2491,33.2671,24247.0
2016-09-19 14:10:00,36.8,36.83,36.76,36.82,40555.0,33.2671,33.2943,33.231,33.2852,40555.0
2016-09-19 14:15:00,36.82,36.83,36.78,36.79,28670.0,33.2852,33.2943,33.2491,33.2581,28670.0
2016-09-19 14:20:00,36.79,36.81,36.76,36.81,20151.0,33.2581,33.2762,33.231,33.2762,20151.0
2016-09-19 14:25:00,36.81,36.83,36.8,36.83,19963.0,33.2762,33.2943,33.2671,33.2943,19963.0
2016-09-19 14:30:00,36.83,36.85,36.82,36.84,15369.0,33.2943,33.3123,33.2852,33.3033,15369.0
2016-09-19 14:35:00,36.85,36.87,36.82,36.85,27194.0,33.3123,33.3304,33.2852,33.3123,27194.0
2016-09-19 14:40:00,36.85,36.87,36.84,36.85,19455.0,33.3123,33.3304,33.3033,33.3123,19455.0
2016-09-19 14:45:00,36.85,36.87,36.84,36.86,26781.0,33.3123,33.3304,33.3033,33.3214,26781.0
2016-09-19 14:50:00,36.87,36.9,36.86,36.89,22801.0,33.3304,33.3575,33.3214,33.3485,22801.0
2016-09-19 14:55:00,36.9,36.92,36.89,36.91,16549.0,33.3575,33.3756,33.3485,33.3666,16549.0
2016-09-19 15:00:00,36.91,36.92,36.88,36.9,67462.0,33.3666,33.3756,33.3395,33.3575,67462.0
2016-09-19 15:05:00,36.9,36.9,36.87,36.87,42720.0,33.3575,33.3575,33.3304,33.3304,42720.0
2016-09-19 15:10:00,36.86,36.89,36.85,36.86,45749.0,33.3214,33.3485,33.3123,33.3214,45749.0
2016-09-19 15:15:00,36.85,36.87,36.59,36.84,172390.0,33.3123,33.3304,33.0773,33.3033,172390.0
2016-09-19 15:20:00,36.83,36.87,36.82,36.84,31480.0,33.2943,33.3304,33.2852,33.3033,31480.0
2016-09-19 15:25:00,36.84,36.84,36.78,36.78,32012.0,33.3033,33.3033,33.2491,33.2491,32012.0
2016-09-19 15:30:00,36.78,36.79,36.71,36.73,51849.0,33.2491,33.2581,33.1858,33.2039,51849.0
2016-09-19 15:35:00,36.74,36.78,36.73,36.77,60356.0,33.2129,33.2491,33.2039,33.24,60356.0
2016-09-19 15:40:00,36.77,36.8,36.73,36.76,47638.0,33.24,33.2671,33.2039,33.231,47638.0
2016-09-19 15:45:00,36.77,36.8,36.75,36.78,79422.0,33.24,33.2671,33.2219,33.2491,79422.0
2016-09-19 15:50:00,36.77,36.79,36.75,36.78,72795.0,33.24,33.2581,33.2219,33.2491,72795.0
2016-09-19 15:55:00,36.78,36.78,36.7,36.72,467827.0,33.2491,33.2491,33.1767,33.1948,467827.0
2016-09-20 09:30:00,36.79,37.09,36.73,37.01,110140.0,33.2581,33.5293,33.2039,33.457,110140.0
2016-09-20 09:35:00,36.99,37.09,36.91,36.91,38857.0,33.4389,33.5293,33.3666,33.3666,38857.0
2016-09-20 09:40:00,36.91,36.99,36.89,36.97,29817.0,33.3666,33.4389,33.3485,33.4208,29817.0
2016-09-20 09:45:00,36.98,37.05,36.92,37.02,37438.0,33.4299,33.4931,33.3756,33.466,37438.0
2016-09-20 09:50:00,37.02,37.2,37.02,37.16,149284.0,33.466,33.6287,33.466,33.5926,149284.0
2016-09-20 09:55:00,37.15,37.15,36.97,37.05,36428.0,33.5835,33.5835,33.4208,33.4931,36428.0
2016-09-20 10:00:00,37.05,37.12,37.05,37.1,34975.0,33.4931,33.5564,33.4931,33.5383,34975.0
2016-09-20 10:05:00,37.1,37.1,36.99,37.02,27227.0,33.5383,33.5383,33.4389,33.466,27227.0
2016-09-20 10:10:00,37.02,37.03,36.99,37.03,20761.0,33.466,33.4751,33.4389,33.4751,20761.0
2016-09-20 10:15:00,37.03,37.04,36.97,37.02,15795.0,33.4751,33.4841,33.4208,33.466,15795.0
2016-09-20 10:20:00,37.01,37.02,36.9,36.92,49686.0,33.457,33.466,33.3575,33.3756,49686.0
2016-09-20 10:25:00,36.92,37.0,36.91,36.94,47090.0,33.3756,33.4479,33.3666,33.3937,47090.0
2016-09-20 10:30:00,36.94,37.01,36.92,36.93,39086.0,33.3937,33.457,33.3756,33.3847,39086.0
2016-09-20 10:35:00,36.92,36.97,36.9,36.92,34661.0,33.3756,33.4208,33.3575,33.3756,34661.0
2016-09-20 10:40:00,36.92,36.93,36.89,36.93,22909.0,33.3756,33.3847,33.3485,33.3847,22909.0
2016-09-20 10:45:00,36.93,36.99,36.92,36.97,25284.0,33.3847,33.4389,33.3756,33.4208,25284.0
2016-09-20 10:50:00,36.97,36.99,36.93,36.94,23251.0,33.4208,33.4389,33.3847,33.3937,23251.0
2016-09-20 10:55:00,36.94,36.96,36.92,36.92,15657.0,33.3937,33.4118,33.3756,33.3756,15657.0
2016-09-20 11:00:00,36.93,36.95,36.91,36.93,25952.0,33.3847,33.4027,33.3666,33.3847,25952.0
2016-09-20 11:05:00,36.93,36.95,36.9,36.9,19320.0,33.3847,33.4027,33.3575,33.3575,19320.0
2016-09-20 11:10:00,36.89,36.93,36.87,36.88,26388.0,33.3485,33.3847,33.3304,33.3395,26388.0
2016-09-20 11:15:00,36.89,36.89,36.84,36.86,38893.0,33.3485,33.3485,33.3033,33.3214,38893.0
2016-09-20 11:20:00,36.87,36.87,36.81,36.81,15386.0,33.3304,33.3304,33.2762,33.2762,15386.0
2016-09-20 11:25:00,36.81,36.83,36.74,36.74,93749.0,33.2762,33.2943,33.2129,33.2129,93749.0
2016-09-20 11:30:00,36.75,36.77,36.72,36.73,63764.0,33.2219,33.24,33.1948,33.2039,63764.0
2016-09-20 11:35:00,36.73,36.73,36.67,36.67,72539.0,33.2039,33.2039,33.1496,33.1496,72539.0
2016-09-20 11:40:00,36.67,36.69,36.65,36.69,32590.0,33.1496,33.1677,33.1315,33.1677,32590.0
2016-09-20 11:45:00,36.67,36.72,36.67,36.71,20550.0,33.1496,33.1948,33.1496,33.1858,20550.0
2016-09-20 11:50:00,36.71,36.72,36.64,36.69,22251.0,33.1858,33.1948,33.1225,33.1677,22251.0
2016-09-20 11:55:00,36.69,36.71,36.63,36.64,19275.0,33.1677,33.1858,33.1135,33.1225,19275.0
2016-09-20 12:00:00,36.65,36.73,36.65,36.71,19966.0,33.1315,33.2039,33.1315,33.1858,19966.0
2016-09-20 12:05:00,36.71,36.74,36.71,36.73,25867.0,33.1858,33.2129,33.1858,33.2039,25867.0
2016-09-20 12:10:00,36.73,36.76,36.72,36.73,10352.0,33.2039,33.231,33.1948,33.2039,10352.0
2016-09-20 12:15:00,36.72,36.74,36.71,36.72,12630.0,33.1948,33.2129,33.1858,33.1948,12630.0
2016-09-20 12:20:00,36.73,36.77,36.72,36.72,13054.0,33.2039,33.24,33.1948,33.1948,13054.0
2016-09-20 12:25:00,36.72,36.74,36.68,36.72,16176.0,33.1948,33.2129,33.1587,33.1948,16176.0
2016-09-20 12:30:00,36.72,36.73,36.68,36.68,14857.0,33.1948,33.2039,33.1587,33.1587,14857.0
2016-09-20 12:35:00,36.68,36.7,36.66,36.7,10638.0,33.1587,33.1767,33.1406,33.1767,10638.0
2016-09-20 12:40:00,36.7,36.7,36.67,36.68,19350.0,33.1767,33.1767,33.1496,33.1587,19350.0
2016-09-20 12:45:00,36.68,36.71,36.66,36.69,61997.0,33.1587,33.1858,33.1406,33.1677,61997.0
2016-09-20 12:50:00,36.69,36.73,36.68,36.72,14617.0,33.1677,33.2039,33.1587,33.1948,14617.0
2016-09-20 12:55:00,36.72,36.74,36.66,36.69,27238.0,33.1948,33.2129,33.1406,33.1677,27238.0
2016-09-20 13:00:00,36.7,36.74,36.7,36.72,36795.0,33.1767,33.2129,33.1767,33.1948,36795.0
2016-09-20 13:05:00,36.72,36.76,36.72,36.73,19457.0,33.1948,33.231,33.1948,33.2039,19457.0
2016-09-20 13:10:00,36.73,36.78,36.72,36.74,31515.0,33.2039,33.2491,33.1948,33.2129,31515.0
2016-09-20 13:15:00,36.74,36.76,36.72,36.76,18201.0,33.2129,33.231,33.1948,33.231,18201.0
2016-09-20 13:20:00,36.76,36.77,36.73,36.76,54803.0,33.231,33.24,33.2039,33.231,54803.0
2016-09-20 13:25:00,36.75,36.77,36.75,36.77,12123.0,33.2219,33.24,33.2219,33.24,12123.0
2016-09-20 13:30:00,36.76,36.77,36.71,36.72,26470.0,33.231,33.24,33.1858,33.1948,26470.0
2016-09-20 13:35:00,36.73,36.75,36.71,36.73,16511.0,33.2039,33.2219,33.1858,33.2039,16511.0
2016-09-20 13:40:00,36.73,36.73,36.69,36.71,10652.0,33.2039,33.2039,33.1677,33.1858,10652.0
2016-09-20 13:45:00,36.7,36.71,36.68,36.71,12385.0,33.1767,33.1858,33.1587,33.1858,12385.0
2016-09-20 13:50:00,36.71,36.73,36.69,36.73,10540.0,33.1858,33.2039,33.1677,33.2039,10540.0
2016-09-20 13:55:00,36.73,36.79,36.73,36.77,38716.0,33.2039,33.2581,33.2039,33.24,38716.0
2016-09-20 14:00:00,36.77,36.78,36.74,36.76,23889.0,33.24,33.2491,33.2129,33.231,23889.0
2016-09-20 14:05:00,36.75,36.77,36.74,36.75,21852.0,33.2219,33.24,33.2129,33.2219,21852.0
2016-09-20 14:10:00,36.75,36.76,36.74,36.76,24699.0,33.2219,33.231,33.2129,33.231,24699.0
2016-09-20 14:15:00,36.76,36.79,36.75,36.79,12005.0,33.231,33.2581,33.2219,33.2581,12005.0
2016-09-20 14:20:00,36.79,36.79,36.74,36.77,18372.0,33.2581,33.2581,33.2129,33.24,18372.0
2016-09-20 14:25:00,36.76,36.79,36.74,36.76,25833.0,33.231,33.2581,33.2129,33.231,25833.0
2016-09-20 14:30:00,36.76,36.78,36.75,36.76,16249.0,33.231,33.2491,33.2219,33.231,16249.0
2016-09-20 14:35:00,36.77,36.79,36.76,36.77,16433.0,33.24,33.2581,33.231,33.24,16433.0
2016-09-20 14:40:00,36.78,36.8,36.76,36.78,23520.0,33.2491,33.2671,33.231,33.2491,23520.0
2016-09-20 14:45:00,36.77,36.79,36.76,36.77,4772.0,33.24,33.2581,33.231,33.24,4772.0
2016-09-20 14:50:00,36.77,36.8,36.76,36.79,20655.0,33.24,33.2671,33.231,33.2581,20655.0
2016-09-20 14:55:00,36.79,36.81,36.77,36.79,47571.0,33.2581,33.2762,33.24,33.2581,47571.0
2016-09-20 15:00:00,36.8,36.83,36.79,36.82,49732.0,33.2671,33.2943,33.2581,33.2852,49732.0
2016-09-20 15:05:00,36.82,36.83,36.8,36.82,31756.0,33.2852,33.2943,33.2671,33.2852,31756.0
2016-09-20 15:10:00,36.82,36.86,36.82,36.86,27888.0,33.2852,33.3214,33.2852,33.3214,27888.0
2016-09-20 15:15:00,36.86,36.87,36.83,36.86,22940.0,33.3214,33.3304,33.2943,33.3214,22940.0
2016-09-20 15:20:00,36.87,36.89,36.85,36.87,23994.0,33.3304,33.3485,33.3123,33.3304,23994.0
2016-09-20 15:25:00,36.87,36.89,36.86,36.87,25957.0,33.3304,33.3485,33.3214,33.3304,25957.0
2016-09-20 15:30:00,36.88,36.88,36.82,36.82,31384.0,33.3395,33.3395,33.2852,33.2852,31384.0
2016-09-20 15:35:00,36.83,36.85,36.81,36.82,37381.0,33.2943,33.3123,33.2762,33.2852,37381.0
2016-09-20 15:40:00,36.82,36.89,36.82,36.87,66254.0,33.2852,33.3485,33.2852,33.3304,66254.0
2016-09-20 15:45:00,36.87,36.9,36.86,36.89,62039.0,33.3304,33.3575,33.3214,33.3485,62039.0
2016-09-20 15:50:00,36.89,36.94,36.85,36.89,196222.0,33.3485,33.3937,33.3123,33.3485,196222.0
2016-09-20 15:55:00,36.88,36.89,36.81,36.81,221895.0,33.3395,33.3485,33.2762,33.2762,221895.0
2016-09-21 09:30:00,36.8,36.86,36.75,36.78,59558.0,33.2671,33.3214,33.2219,33.2491,59558.0
2016-09-21 09:35:00,36.82,36.96,36.76,36.92,42708.0,33.2852,33.4118,33.231,33.3756,42708.0
2016-09-21 09:40:00,36.93,37.01,36.84,36.84,29176.0,33.3847,33.457,33.3033,33.3033,29176.0
2016-09-21 09:45:00,36.83,36.87,36.76,36.79,47093.0,33.2943,33.3304,33.231,33.2581,47093.0
2016-09-21 09:50:00,36.78,36.88,36.75,36.84,62891.0,33.2491,33.3395,33.2219,33.3033,62891.0
2016-09-21 09:55:00,36.84,36.86,36.74,36.78,81232.0,33.3033,33.3214,33.2129,33.2491,81232.0
2016-09-21 10:00:00,36.78,36.81,36.68,36.69,109261.0,33.2491,33.2762,33.1587,33.1677,109261.0
2016-09-21 10:05:00,36.68,36.73,36.63,36.65,86154.0,33.1587,33.2039,33.1135,33.1315,86154.0
2016-09-21 10:10:00,36.64,36.65,36.45,36.46,115640.0,33.1225,33.1315,32.9507,32.9598,115640.0
2016-09-21 10:15:00,36.47,36.54,36.46,36.48,137736.0,32.9688,33.0321,32.9598,32.9779,137736.0
2016-09-21 10:20:00,36.49,36.53,36.47,36.47,51992.0,32.9869,33.0231,32.9688,32.9688,51992.0
2016-09-21 10:25:00,36.48,36.54,36.47,36.48,40399.0,32.9779,33.0321,32.9688,32.9779,40399.0
2016-09-21 10:30:00,36.49,36.51,36.46,36.47,45248.0,32.9869,33.005,32.9598,32.9688,45248.0
2016-09-21 10:35:00,36.48,36.52,36.47,36.51,51073.0,32.9779,33.014,32.9688,33.005,51073.0
2016-09-21 10:40:00,36.52,36.65,36.51,36.65,53891.0,33.014,33.1315,33.005,33.1315,53891.0
2016-09-21 10:45:00,36.65,36.66,36.59,36.62,65398.0,33.1315,33.1406,33.0773,33.1044,65398.0
2016-09-21 10:50:00,36.63,36.64,36.58,36.63,47890.0,33.1135,33.1225,33.0683,33.1135,47890.0
2016-09-21 10:55:00,36.64,36.64,36.58,36.58,20762.0,33.1225,33.1225,33.0683,33.0683,20762.0
2016-09-21 11:00:00,36.59,36.59,36.54,36.56,31847.0,33.0773,33.0773,33.0321,33.0502,31847.0
2016-09-21 11:05:00,36.56,36.56,36.48,36.5,59317.0,33.0502,33.0502,32.9779,32.9959,59317.0
2016-09-21 11:10:00,36.49,36.55,36.48,36.53,48795.0,32.9869,33.0411,32.9779,33.0231,48795.0
2016-09-21 11:15:00,36.52,36.56,36.5,36.51,72218.0,33.014,33.0502,32.9959,33.005,72218.0
2016-09-21 11:20:00,36.51,36.57,36.51,36.55,14407.0,33.005,33.0592,33.005,33.0411,14407.0
2016-09-21 11:25:00,36.55,36.6,36.54,36.59,20704.0,33.0411,33.0863,33.0321,33.0773,20704.0
2016-09-21 11:30:00,36.59,36.6,36.52,36.52,26104.0,33.0773,33.0863,33.014,33.014,26104.0
2016-09-21 11:35:00,36.52,36.55,36.51,36.52,35693.0,33.014,33.0411,33.005,33.014,35693.0
2016-09-21 11:40:00,36.53,36.56,36.53,36.55,17318.0,33.0231,33.0502,33.0231,33.0411,17318.0
2016-09-21 11:45:00,36.54,36.55,36.52,36.53,34244.0,33.0321,33.0411,33.014,33.0231,34244.0
2016-09-21 11:50:00,36.52,36.53,36.47,36.49,44203.0,33.014,33.0231,32.9688,32.9869,44203.0
2016-09-21 11:55:00,36.49,36.54,36.48,36.54,19612.0,32.9869,33.0321,32.9779,33.0321,19612.0
2016-09-21 12:00:00,36.54,36.57,36.53,36.57,39094.0,33.0321,33.0592,33.0231,33.0592,39094.0
2016-09-21 12:05:00,36.56,36.59,36.55,36.57,21344.0,33.0502,33.0773,33.0411,33.0592,21344.0
2016-09-21 12:10:00,36.57,36.57,36.55,36.55,10007.0,33.0592,33.0592,33.0411,33.0411,10007.0
2016-09-21 12:15:00,36.55,36.56,36.49,36.49,27403.0,33.0411,33.0502,32.9869,32.9869,27403.0
2016-09-21 12:20:00,36.5,36.51,36.47,36.47,22925.0,32.9959,33.005,32.9688,32.9688,22925.0
2016-09-21 12:25:00,36.46,36.47,36.43,36.45,44878.0,32.9598,32.9688,32.9327,32.9507,44878.0
2016-09-21 12:30:00,36.44,36.46,36.44,36.44,17050.0,32.9417,32.9598,32.9417,32.9417,17050.0
2016-09-21 12:35:00,36.44,36.45,36.37,36.39,46873.0,32.9417,32.9507,32.8784,32.8965,46873.0
2016-09-21 12:40:00,36.38,36.42,36.37,36.41,22883.0,32.8875,32.9236,32.8784,32.9146,22883.0
2016-09-21 12:45:00,36.41,36.45,36.41,36.44,24988.0,32.9146,32.9507,32.9146,32.9417,24988.0
2016-09-21 12:50:00,36.44,36.48,36.44,36.48,20875.0,32.9417,32.9779,32.9417,32.9779,20875.0
2016-09-21 12:55:00,36.48,36.5,36.47,36.49,14600.0,32.9779,32.9959,32.9688,32.9869,14600.0
2016-09-21 13:00:00,36.5,36.56,36.49,36.55,49249.0,32.9959,33.0502,32.9869,33.0411,49249.0
2016-09-21 13:05:00,36.55,36.56,36.48,36.49,22762.0,33.0411,33.0502,32.9779,32.9869,22762.0
2016-09-21 13:10:00,36.48,36.5,36.47,36.48,22676.0,32.9779,32.9959,32.9688,32.9779,22676.0
2016-09-21 13:15:00,36.48,36.49,36.44,36.46,29783.0,32.9779,32.9869,32.9417,32.9598,29783.0
2016-09-21 13:20:00,36.46,36.48,36.45,36.46,17157.0,32.9598,32.9779,32.9507,32.9598,17157.0
2016-09-21 13:25:00,36.45,36.47,36.44,36.45,18674.0,32.9507,32.9688,32.9417,32.9507,18674.0
2016-09-21 13:30:00,36.44,36.46,36.43,36.45,20010.0,32.9417,32.9598,32.9327,32.9507,20010.0
2016-09-21 13:35:00,36.45,36.45,36.41,36.42,35598.0,32.9507,32.9507,32.9146,32.9236,35598.0
2016-09-21 13:40:00,36.41,36.42,36.4,36.4,29363.0,32.9146,32.9236,32.9055,32.9055,29363.0
2016-09-21 13:45:00,36.41,36.42,36.38,36.39,44253.0,32.9146,32.9236,32.8875,32.8965,44253.0
2016-09-21 13:50:00,36.39,36.39,36.36,36.36,34697.0,32.8965,32.8965,32.8694,32.8694,34697.0
2016-09-21 13:55:00,36.36,36.46,36.36,36.41,45177.0,32.8694,32.9598,32.8694,32.9146,45177.0
2016-09-21 14:00:00,36.41,36.57,36.31,36.51,181923.0,32.9146,33.0592,32.8242,33.005,181923.0
2016-09-21 14:05:00,36.52,36.62,36.49,36.59,60471.0,33.014,33.1044,32.9869,33.0773,60471.0
2016-09-21 14:10:00,36.6,36.74,36.59,36.64,54631.0,33.0863,33.2129,33.0773,33.1225,54631.0
2016-09-21 14:15:00,36.64,36.68,36.57,36.58,47206.0,33.1225,33.1587,33.0592,33.0683,47206.0
2016-09-21 14:20:00,36.58,36.64,36.53,36.53,54631.0,33.0683,33.1225,33.0231,33.0231,54631.0
2016-09-21 14:25:00,36.53,36.55,36.46,36.48,45933.0,33.0231,33.0411,32.9598,32.9779,45933.0
2016-09-21 14:30:00,36.48,36.53,36.47,36.53,34531.0,32.9779,33.0231,32.9688,33.0231,34531.0
2016-09-21 14:35:00,36.53,36.58,36.51,36.55,58816.0,33.0231,33.0683,33.005,33.0411,58816.0
2016-09-21 14:40:00,36.55,36.67,36.54,36.64,31904.0,33.0411,33.1496,33.0321,33.1225,31904.0
2016-09-21 14:45:00,36.65,36.7,36.63,36.66,43654.0,33.1315,33.1767,33.1135,33.1406,43654.0
2016-09-21 14:50:00,36.66,36.69,36.65,36.68,25449.0,33.1406,33.1677,33.1315,33.1587,25449.0
2016-09-21 14:55:00,36.68,36.78,36.67,36.73,45375.0,33.1587,33.2491,33.1496,33.2039,45375.0
2016-09-21 15:00:00,36.74,36.76,36.7,36.75,41234.0,33.2129,33.231,33.1767,33.2219,41234.0
2016-09-21 15:05:00,36.75,36.78,36.72,36.73,54405.0,33.2219,33.2491,33.1948,33.2039,54405.0
2016-09-21 15:10:00,36.73,36.74,36.7,36.72,85605.0,33.2039,33.2129,33.1767,33.1948,85605.0
2016-09-21 15:15:00,36.72,36.74,36.7,36.7,222802.0,33.1948,33.2129,33.1767,33.1767,222802.0
2016-09-21 15:20:00,36.7,36.79,36.69,36.75,69871.0,33.1767,33.2581,33.1677,33.2219,69871.0
2016-09-21 15:25:00,36.74,36.8,36.73,36.79,30690.0,33.2129,33.2671,33.2039,33.2581,30690.0
2016-09-21 15:30:00,36.79,36.85,36.78,36.84,51003.0,33.2581,33.3123,33.2491,33.3033,51003.0
2016-09-21 15:35:00,36.84,36.9,36.84,36.89,89771.0,33.3033,33.3575,33.3033,33.3485,89771.0
2016-09-21 15:40:00,36.9,37.0,36.89,36.99,121448.0,33.3575,33.4479,33.3485,33.4389,121448.0
2016-09-21 15:45:00,37.0,37.06,36.98,36.99,153881.0,33.4479,33.5022,33.4299,33.4389,153881.0
2016-09-21 15:50:00,36.99,37.0,36.94,36.95,131077.0,33.4389,33.4479,33.3937,33.4027,131077.0
2016-09-21 15:55:00,36.95,36.99,36.92,36.92,297428.0,33.4027,33.4389,33.3756,33.3756,297428.0
2016-09-22 09:30:00,37.09,37.2,36.97,37.18,122537.0,33.5293,33.6287,33.4208,33.6107,122537.0
2016-09-22 09:35:00,37.18,37.29,37.16,37.21,172880.0,33.6107,33.7101,33.5926,33.6378,172880.0
2016-09-22 09:40:00,37.22,37.35,37.21,37.32,145693.0,33.6468,33.7643,33.6378,33.7372,145693.0
2016-09-22 09:45:00,37.33,37.43,37.3,37.36,113912.0,33.7463,33.8367,33.7191,33.7734,113912.0
2016-09-22 09:50:00,37.36,37.36,37.2,37.27,72775.0,33.7734,33.7734,33.6287,33.692,72775.0
2016-09-22 09:55:00,37.27,37.29,37.24,37.26,35381.0,33.692,33.7101,33.6649,33.683,35381.0
2016-09-22 10:00:00,37.26,37.28,37.13,37.16,88308.0,33.683,33.7011,33.5655,33.5926,88308.0
2016-09-22 10:05:00,37.17,37.23,37.13,37.21,58913.0,33.6016,33.6559,33.5655,33.6378,58913.0
2016-09-22 10:10:00,37.21,37.27,37.16,37.27,82383.0,33.6378,33.692,33.5926,33.692,82383.0
2016-09-22 10:15:00,37.27,37.3,37.23,37.29,35551.0,33.692,33.7191,33.6559,33.7101,35551.0
2016-09-22 10:20:00,37.28,37.32,37.27,37.32,64203.0,33.7011,33.7372,33.692,33.7372,64203.0
2016-09-22 10:25:00,37.31,37.38,37.3,37.37,37349.0,33.7282,33.7915,33.7191,33.7824,37349.0
2016-09-22 10:30:00,37.37,37.44,37.37,37.44,61176.0,33.7824,33.8457,33.7824,33.8457,61176.0
2016-09-22 10:35:00,37.44,37.45,37.39,37.43,59281.0,33.8457,33.8547,33.8005,33.8367,59281.0
2016-09-22 10:40:00,37.43,37.47,37.42,37.43,139152.0,33.8367,33.8728,33.8276,33.8367,139152.0
2016-09-22 10:45:00,37.44,37.5,37.42,37.48,105728.0,33.8457,33.8999,33.8276,33.8819,105728.0
2016-09-22 10:50:00,37.49,37.52,37.47,37.51,70586.0,33.8909,33.918,33.8728,33.909,70586.0
2016-09-22 10:55:00,37.52,37.55,37.51,37.52,48247.0,33.918,33.9451,33.909,33.918,48247.0
2016-09-22 11:00:00,37.51,37.52,37.47,37.48,71847.0,33.909,33.918,33.8728,33.8819,71847.0
2016-09-22 11:05:00,37.48,37.51,37.48,37.48,40190.0,33.8819,33.909,33.8819,33.8819,40190.0
2016-09-22 11:10:00,37.48,37.52,37.47,37.52,147112.0,33.8819,33.918,33.8728,33.918,147112.0
2016-09-22 11:15:00,37.52,37.52,37.48,37.51,22370.0,33.918,33.918,33.8819,33.909,22370.0
2016-09-22 11:20:00,37.51,37.52,37.47,37.51,41929.0,33.909,33.918,33.8728,33.909,41929.0
2016-09-22 11:25:00,37.51,37.55,37.48,37.49,44224.0,33.909,33.9451,33.8819,33.8909,44224.0
2016-09-22 11:30:00,37.5,37.5,37.45,37.49,52274.0,33.8999,33.8999,33.8547,33.8909,52274.0
2016-09-22 11:35:00,37.48,37.5,37.46,37.46,34970.0,33.8819,33.8999,33.8638,33.8638,34970.0
2016-09-22 11:40:00,37.47,37.47,37.42,37.45,18850.0,33.8728,33.8728,33.8276,33.8547,18850.0
2016-09-22 11:45:00,37.45,37.46,37.41,37.41,31100.0,33.8547,33.8638,33.8186,33.8186,31100.0
2016-09-22 11:50:00,37.41,37.46,37.4,37.42,56556.0,33.8186,33.8638,33.8095,33.8276,56556.0
2016-09-22 11:55:00,37.41,37.43,37.36,37.38,30031.0,33.8186,33.8367,33.7734,33.7915,30031.0
2016-09-22 12:00:00,37.38,37.42,37.37,37.4,23874.0,33.7915,33.8276,33.7824,33.8095,23874.0
2016-09-22 12:05:00,37.4,37.4,37.37,37.37,13735.0,33.8095,33.8095,33.7824,33.7824,13735.0
2016-09-22 12:10:00,37.37,37.39,37.34,37.39,47908.0,33.7824,33.8005,33.7553,33.8005,47908.0
2016-09-22 12:15:00,37.39,37.39,37.36,37.38,26015.0,33.8005,33.8005,33.7734,33.7915,26015.0
2016-09-22 12:20:00,37.38,37.38,37.36,37.37,18044.0,33.7915,33.7915,33.7734,33.7824,18044.0
2016-09-22 12:25:00,37.37,37.41,37.36,37.4,40484.0,33.7824,33.8186,33.7734,33.8095,40484.0
2016-09-22 12:30:00,37.4,37.46,37.39,37.45,41799.0,33.8095,33.8638,33.8005,33.8547,41799.0
2016-09-22 12:35:00,37.44,37.49,37.44,37.49,38131.0,33.8457,33.8909,33.8457,33.8909,38131.0
2016-09-22 12:40:00,37.49,37.58,37.48,37.58,138448.0,33.8909,33.9723,33.8819,33.9723,138448.0
2016-09-22 12:45:00,37.57,37.59,37.57,37.58,40323.0,33.9632,33.9813,33.9632,33.9723,40323.0
2016-09-22 12:50:00,37.58,37.59,37.57,37.58,53728.0,33.9723,33.9813,33.9632,33.9723,53728.0
2016-09-22 12:55:00,37.57,37.64,37.56,37.63,107048.0,33.9632,34.0265,33.9542,34.0175,107048.0
2016-09-22 13:00:00,37.64,37.65,37.62,37.63,31472.0,34.0265,34.0355,34.0084,34.0175,31472.0
2016-09-22 13:05:00,37.63,37.67,37.63,37.65,27870.0,34.0175,34.0536,34.0175,34.0355,27870.0
2016-09-22 13:10:00,37.64,37.65,37.6,37.63,49735.0,34.0265,34.0355,33.9903,34.0175,49735.0
2016-09-22 13:15:00,37.63,37.66,37.59,37.62,107051.0,34.0175,34.0446,33.9813,34.0084,107051.0
2016-09-22 13:20:00,37.62,37.62,37.6,37.6,22425.0,34.0084,34.0084,33.9903,33.9903,22425.0
2016-09-22 13:25:00,37.6,37.61,37.52,37.55,113822.0,33.9903,33.9994,33.918,33.9451,113822.0
2016-09-22 13:30:00,37.54,37.54,37.48,37.49,30625.0,33.9361,33.9361,33.8819,33.8909,30625.0
2016-09-22 13:35:00,37.49,37.5,37.45,37.45,39201.0,33.8909,33.8999,33.8547,33.8547,39201.0
2016-09-22 13:40:00,37.45,37.46,37.38,37.38,66301.0,33.8547,33.8638,33.7915,33.7915,66301.0
2016-09-22 13:45:00,37.38,37.39,37.26,37.26,139164.0,33.7915,33.8005,33.683,33.683,139164.0
2016-09-22 13:50:00,37.27,37.29,37.23,37.23,107720.0,33.692,33.7101,33.6559,33.6559,107720.0
2016-09-22 13:55:00,37.23,37.24,37.18,37.19,219777.0,33.6559,33.6649,33.6107,33.6197,219777.0
2016-09-22 14:00:00,37.19,37.2,37.07,37.09,169505.0,33.6197,33.6287,33.5112,33.5293,169505.0
2016-09-22 14:05:00,37.09,37.1,37.02,37.04,70822.0,33.5293,33.5383,33.466,33.4841,70822.0
2016-09-22 14:10:00,37.04,37.07,36.93,36.95,93927.0,33.4841,33.5112,33.3847,33.4027,93927.0
2016-09-22 14:15:00,36.94,37.03,36.92,36.99,185887.0,33.3937,33.4751,33.3756,33.4389,185887.0
2016-09-22 14:20:00,37.0,37.05,36.97,37.0,83157.0,33.4479,33.4931,33.4208,33.4479,83157.0
2016-09-22 14:25:00,37.0,37.07,36.99,37.05,58448.0,33.4479,33.5112,33.4389,33.4931,58448.0
2016-09-22 14:30:00,37.05,37.12,37.04,37.11,49358.0,33.4931,33.5564,33.4841,33.5474,49358.0
2016-09-22 14:35:00,37.11,37.16,37.08,37.15,50284.0,33.5474,33.5926,33.5203,33.5835,50284.0
2016-09-22 14:40:00,37.16,37.18,37.13,37.15,74509.0,33.5926,33.6107,33.5655,33.5835,74509.0
2016-09-22 14:45:00,37.15,37.17,37.1,37.14,37313.0,33.5835,33.6016,33.5383,33.5745,37313.0
2016-09-22 14:50:00,37.14,37.21,37.13,37.2,49548.0,33.5745,33.6378,33.5655,33.6287,49548.0
2016-09-22 14:55:00,37.2,37.33,37.2,37.33,90916.0,33.6287,33.7463,33.6287,33.7463,90916.0
2016-09-22 15:00:00,37.33,37.36,37.3,37.32,77154.0,33.7463,33.7734,33.7191,33.7372,77154.0
2016-09-22 15:05:00,37.32,37.35,37.29,37.29,63043.0,33.7372,33.7643,33.7101,33.7101,63043.0
2016-09-22 15:10:00,37.29,37.32,37.29,37.29,44415.0,33.7101,33.7372,33.7101,33.7101,44415.0
2016-09-22 15:15:00,37.29,37.3,37.25,37.29,59671.0,33.7101,33.7191,33.6739,33.7101,59671.0
2016-09-22 15:20:00,37.29,37.34,37.26,37.3,75366.0,33.7101,33.7553,33.683,33.7191,75366.0
2016-09-22 15:25:00,37.31,37.32,37.29,37.3,50699.0,33.7282,33.7372,33.7101,33.7191,50699.0
2016-09-22 15:30:00,37.3,37.32,37.29,37.3,57883.0,33.7191,33.7372,33.7101,33.7191,57883.0
2016-09-22 15:35:00,37.3,37.37,37.3,37.35,128988.0,33.7191,33.7824,33.7191,33.7643,128988.0
2016-09-22 15:40:00,37.35,37.41,37.33,37.41,109775.0,33.7643,33.8186,33.7463,33.8186,109775.0
2016-09-22 15:45:00,37.41,37.41,37.35,37.36,133302.0,33.8186,33.8186,33.7643,33.7734,133302.0
2016-09-22 15:50:00,37.36,37.37,37.32,37.37,127312.0,33.7734,33.7824,33.7372,33.7824,127312.0
2016-09-22 15:55:00,37.37,37.37,37.32,37.33,279722.0,33.7824,33.7824,33.7372,33.7463,279722.0
2016-09-23 09:30:00,37.25,37.3,37.06,37.13,131352.0,33.6739,33.7191,33.5022,33.5655,131352.0
2016-09-23 09:35:00,37.13,37.21,37.11,37.12,52895.0,33.5655,33.6378,33.5474,33.5564,52895.0
2016-09-23 09:40:00,37.12,37.19,37.05,37.1,70442.0,33.5564,33.6197,33.4931,33.5383,70442.0
2016-09-23 09:45:00,37.11,37.11,36.97,36.99,68245.0,33.5474,33.5474,33.4208,33.4389,68245.0
2016-09-23 09:50:00,36.99,37.0,36.82,36.83,95413.0,33.4389,33.4479,33.2852,33.2943,95413.0
2016-09-23 09:55:00,36.83,36.88,36.76,36.84,108040.0,33.2943,33.3395,33.231,33.3033,108040.0
2016-09-23 10:00:00,36.84,36.87,36.78,36.87,89456.0,33.3033,33.3304,33.2491,33.3304,89456.0
2016-09-23 10:05:00,36.87,36.94,36.82,36.92,97377.0,33.3304,33.3937,33.2852,33.3756,97377.0
2016-09-23 10:10:00,36.92,36.99,36.89,36.98,78689.0,33.3756,33.4389,33.3485,33.4299,78689.0
2016-09-23 10:15:00,36.98,37.09,36.95,37.04,98722.0,33.4299,33.5293,33.4027,33.4841,98722.0
2016-09-23 10:20:00,37.03,37.04,36.95,37.03,66288.0,33.4751,33.4841,33.4027,33.4751,66288.0
2016-09-23 10:25:00,37.02,37.04,36.96,36.98,43106.0,33.466,33.4841,33.4118,33.4299,43106.0
2016-09-23 10:30:00,36.98,37.05,36.97,37.04,37675.0,33.4299,33.4931,33.4208,33.4841,37675.0
2016-09-23 10:35:00,37.04,37.08,37.01,37.01,70099.0,33.4841,33.5203,33.457,33.457,70099.0
2016-09-23 10:40:00,37.02,37.03,36.98,37.03,45627.0,33.466,33.4751,33.4299,33.4751,45627.0
2016-09-23 10:45:00,37.02,37.05,37.0,37.04,106946.0,33.466,33.4931,33.4479,33.4841,106946.0
2016-09-23 10:50:00,37.04,37.05,36.97,36.98,61702.0,33.4841,33.4931,33.4208,33.4299,61702.0
2016-09-23 10:55:00,36.98,36.99,36.93,36.94,77741.0,33.4299,33.4389,33.3847,33.3937,77741.0
2016-09-23 11:00:00,36.95,37.07,36.93,37.07,79634.0,33.4027,33.5112,33.3847,33.5112,79634.0
2016-09-23 11:05:00,37.07,37.07,37.01,37.02,27899.0,33.5112,33.5112,33.457,33.466,27899.0
2016-09-23 11:10:00,37.03,37.06,37.02,37.05,27145.0,33.4751,33.5022,33.466,33.4931,27145.0
2016-09-23 11:15:00,37.06,37.16,37.03,37.15,101205.0,33.5022,33.5926,33.4751,33.5835,101205.0
2016-09-23 11:20:00,37.15,37.17,37.13,37.14,44493.0,33.5835,33.6016,33.5655,33.5745,44493.0
2016-09-23 11:25:00,37.14,37.17,37.12,37.14,59371.0,33.5745,33.6016,33.5564,33.5745,59371.0
2016-09-23 11:30:00,37.14,37.19,37.13,37.19,60149.0,33.5745,33.6197,33.5655,33.6197,60149.0
2016-09-23 11:35:00,37.18,37.2,37.13,37.14,41640.0,33.6107,33.6287,33.5655,33.5745,41640.0
2016-09-23 11:40:00,37.14,37.14,37.07,37.08,22027.0,33.5745,33.5745,33.5112,33.5203,22027.0
2016-09-23 11:45:00,37.08,37.13,37.06,37.06,55160.0,33.5203,33.5655,33.5022,33.5022,55160.0
2016-09-23 11:50:00,37.05,37.08,37.02,37.08,30206.0,33.4931,33.5203,33.466,33.5203,30206.0
2016-09-23 11:55:00,37.08,37.09,37.04,37.06,21193.0,33.5203,33.5293,33.4841,33.5022,21193.0
2016-09-23 12:00:00,37.05,37.07,37.04,37.05,15189.0,33.4931,33.5112,33.4841,33.4931,15189.0
2016-09-23 12:05:00,37.06,37.06,37.01,37.02,26672.0,33.5022,33.5022,33.457,33.466,26672.0
2016-09-23 12:10:00,37.02,37.03,37.01,37.01,35134.0,33.466,33.4751,33.457,33.457,35134.0
2016-09-23 12:15:00,37.01,37.07,37.01,37.06,40498.0,33.457,33.5112,33.457,33.5022,40498.0
2016-09-23 12:20:00,37.07,37.17,37.06,37.17,23217.0,33.5112,33.6016,33.5022,33.6016,23217.0
2016-09-23 12:25:00,37.17,37.18,37.15,37.18,17890.0,33.6016,33.6107,33.5835,33.6107,17890.0
2016-09-23 12:30:00,37.18,37.2,37.16,37.17,51707.0,33.6107,33.6287,33.5926,33.6016,51707.0
2016-09-23 12:35:00,37.17,37.18,37.14,37.16,55346.0,33.6016,33.6107,33.5745,33.5926,55346.0
2016-09-23 12:40:00,37.15,37.26,37.15,37.25,48371.0,33.5835,33.683,33.5835,33.6739,48371.0
2016-09-23 12:45:00,37.26,37.3,37.25,37.29,48520.0,33.683,33.7191,33.6739,33.7101,48520.0
2016-09-23 12:50:00,37.29,37.34,37.28,37.34,50180.0,33.7101,33.7553,33.7011,33.7553,50180.0
2016-09-23 12:55:00,37.34,37.35,37.33,37.34,15584.0,33.7553,33.7643,33.7463,33.7553,15584.0
2016-09-23 13:00:00,37.34,37.39,37.33,37.36,35372.0,33.7553,33.8005,33.7463,33.7734,35372.0
2016-09-23 13:05:00,37.36,37.37,37.24,37.24,37403.0,33.7734,33.7824,33.6649,33.6649,37403.0
2016-09-23 13:10:00,37.24,37.25,37.16,37.16,34135.0,33.6649,33.6739,33.5926,33.5926,34135.0
2016-09-23 13:15:00,37.16,37.22,37.16,37.2,42103.0,33.5926,33.6468,33.5926,33.6287,42103.0
2016-09-23 13:20:00,37.19,37.26,37.18,37.24,32363.0,33.6197,33.683,33.6107,33.6649,32363.0
2016-09-23 13:25:00,37.23,37.31,37.23,37.31,31153.0,33.6559,33.7282,33.6559,33.7282,31153.0
2016-09-23 13:30:00,37.31,37.32,37.26,37.3,44469.0,33.7282,33.7372,33.683,33.7191,44469.0
2016-09-23 13:35:00,37.31,37.35,37.3,37.33,35598.0,33.7282,33.7643,33.7191,33.7463,35598.0
2016-09-23 13:40:00,37.33,37.35,37.32,37.34,16687.0,33.7463,33.7643,33.7372,33.7553,16687.0
2016-09-23 13:45:00,37.34,37.39,37.31,37.32,65345.0,33.7553,33.8005,33.7282,33.7372,65345.0
2016-09-23 13:50:00,37.32,37.35,37.28,37.34,30498.0,33.7372,33.7643,33.7011,33.7553,30498.0
2016-09-23 13:55:00,37.34,37.36,37.29,37.29,38355.0,33.7553,33.7734,33.7101,33.7101,38355.0
2016-09-23 14:00:00,37.29,37.3,37.24,37.25,18481.0,33.7101,33.7191,33.6649,33.6739,18481.0
2016-09-23 14:05:00,37.25,37.28,37.21,37.24,65836.0,33.6739,33.7011,33.6378,33.6649,65836.0
2016-09-23 14:10:00,37.23,37.27,37.21,37.25,26865.0,33.6559,33.692,33.6378,33.6739,26865.0
2016-09-23 14:15:00,37.25,37.26,37.23,37.23,32351.0,33.6739,33.683,33.6559,33.6559,32351.0
2016-09-23 14:20:00,37.23,37.26,37.2,37.24,41167.0,33.6559,33.683,33.6287,33.6649,41167.0
2016-09-23 14:25:00,37.23,37.24,37.21,37.23,33539.0,33.6559,33.6649,33.6378,33.6559,33539.0
2016-09-23 14:30:00,37.23,37.26,37.21,37.25,22431.0,33.6559,33.683,33.6378,33.6739,22431.0
2016-09-23 14:35:00,37.24,37.25,37.17,37.18,25337.0,33.6649,33.6739,33.6016,33.6107,25337.0
2016-09-23 14:40:00,37.17,37.19,37.14,37.18,40336.0,33.6016,33.6197,33.5745,33.6107,40336.0
2016-09-23 14:45:00,37.18,37.23,37.17,37.19,26918.0,33.6107,33.6559,33.6016,33.6197,26918.0
2016-09-23 14:50:00,37.2,37.24,37.19,37.21,43831.0,33.6287,33.6649,33.6197,33.6378,43831.0
2016-09-23 14:55:00,37.21,37.25,37.2,37.25,27372.0,33.6378,33.6739,33.6287,33.6739,27372.0
2016-09-23 15:00:00,37.24,37.28,37.23,37.25,36854.0,33.6649,33.7011,33.6559,33.6739,36854.0
2016-09-23 15:05:00,37.26,37.29,37.22,37.22,31868.0,33.683,33.7101,33.6468,33.6468,31868.0
2016-09-23 15:10:00,37.23,37.25,37.22,37.22,30829.0,33.6559,33.6739,33.6468,33.6468,30829.0
2016-09-23 15:15:00,37.22,37.23,37.2,37.2,24268.0,33.6468,33.6559,33.6287,33.6287,24268.0
2016-09-23 15:20:00,37.2,37.21,37.18,37.2,28108.0,33.6287,33.6378,33.6107,33.6287,28108.0
2016-09-23 15:25:00,37.2,37.25,37.2,37.24,70134.0,33.6287,33.6739,33.6287,33.6649,70134.0
2016-09-23 15:30:00,37.25,37.3,37.23,37.28,60372.0,33.6739,33.7191,33.6559,33.7011,60372.0
2016-09-23 15:35:00,37.28,37.3,37.22,37.22,66659.0,33.7011,33.7191,33.6468,33.6468,66659.0
2016-09-23 15:40:00,37.22,37.26,37.21,37.23,55130.0,33.6468,33.683,33.6378,33.6559,55130.0
2016-09-23 15:45:00,37.22,37.25,37.21,37.23,72901.0,33.6468,33.6739,33.6378,33.6559,72901.0
2016-09-23 15:50:00,37.22,37.31,37.21,37.29,101668.0,33.6468,33.7282,33.6378,33.7101,101668.0
2016-09-23 15:55:00,37.28,37.31,37.24,37.25,186732.0,33.7011,33.7282,33.6649,33.6739,186732.0
2016-09-26 09:30:00,36.97,37.16,36.95,37.06,84544.0,33.4208,33.5926,33.4027,33.5022,84544.0
2016-09-26 09:35:00,37.07,37.08,36.87,36.91,48848.0,33.5112,33.5203,33.3304,33.3666,48848.0
2016-09-26 09:40:00,36.9,36.92,36.81,36.81,50666.0,33.3575,33.3756,33.2762,33.2762,50666.0
2016-09-26 09:45:00,36.81,36.92,36.78,36.88,151647.0,33.2762,33.3756,33.2491,33.3395,151647.0
2016-09-26 09:50:00,36.87,37.04,36.87,37.0,45555.0,33.3304,33.4841,33.3304,33.4479,45555.0
2016-09-26 09:55:00,36.99,37.0,36.91,36.96,23103.0,33.4389,33.4479,33.3666,33.4118,23103.0
2016-09-26 10:00:00,36.95,36.98,36.86,36.97,37357.0,33.4027,33.4299,33.3214,33.4208,37357.0
2016-09-26 10:05:00,36.97,37.12,36.96,37.04,61515.0,33.4208,33.5564,33.4118,33.4841,61515.0
2016-09-26 10:10:00,37.03,37.12,37.03,37.1,46026.0,33.4751,33.5564,33.4751,33.5383,46026.0
2016-09-26 10:15:00,37.1,37.16,37.04,37.05,89427.0,33.5383,33.5926,33.4841,33.4931,89427.0
2016-09-26 10:20:00,37.06,37.08,36.99,37.02,56614.0,33.5022,33.5203,33.4389,33.466,56614.0
2016-09-26 10:25:00,37.02,37.08,37.0,37.04,28430.0,33.466,33.5203,33.4479,33.4841,28430.0
2016-09-26 10:30:00,37.03,37.06,37.02,37.04,22126.0,33.4751,33.5022,33.466,33.4841,22126.0
2016-09-26 10:35:00,37.04,37.1,37.01,37.02,38836.0,33.4841,33.5383,33.457,33.466,38836.0
2016-09-26 10:40:00,37.01,37.03,36.97,36.99,43648.0,33.457,33.4751,33.4208,33.4389,43648.0
2016-09-26 10:45:00,37.0,37.0,36.95,36.97,14975.0,33.4479,33.4479,33.4027,33.4208,14975.0
2016-09-26 10:50:00,36.97,36.97,36.88,36.9,58765.0,33.4208,33.4208,33.3395,33.3575,58765.0
2016-09-26 10:55:00,36.89,36.9,36.81,36.82,43332.0,33.3485,33.3575,33.2762,33.2852,43332.0
2016-09-26 11:00:00,36.82,36.85,36.8,36.85,42643.0,33.2852,33.3123,33.2671,33.3123,42643.0
2016-09-26 11:05:00,36.84,36.91,36.84,36.88,34429.0,33.3033,33.3666,33.3033,33.3395,34429.0
2016-09-26 11:10:00,36.88,36.9,36.84,36.84,24957.0,33.3395,33.3575,33.3033,33.3033,24957.0
2016-09-26 11:15:00,36.84,36.98,36.84,36.98,40047.0,33.3033,33.4299,33.3033,33.4299,40047.0
2016-09-26 11:20:00,36.99,36.99,36.92,36.94,43383.0,33.4389,33.4389,33.3756,33.3937,43383.0
2016-09-26 11:25:00,36.95,36.95,36.88,36.89,31687.0,33.4027,33.4027,33.3395,33.3485,31687.0
2016-09-26 11:30:00,36.9,36.9,36.81,36.87,68627.0,33.3575,33.3575,33.2762,33.3304,68627.0
2016-09-26 11:35:00,36.87,36.87,36.83,36.83,32834.0,33.3304,33.3304,33.2943,33.2943,32834.0
2016-09-26 11:40:00,36.84,36.84,36.78,36.79,90545.0,33.3033,33.3033,33.2491,33.2581,90545.0
2016-09-26 11:45:00,36.79,36.82,36.76,36.76,72001.0,33.2581,33.2852,33.231,33.231,72001.0
2016-09-26 11:50:00,36.77,36.82,36.76,36.82,42477.0,33.24,33.2852,33.231,33.2852,42477.0
2016-09-26 11:55:00,36.82,36.86,36.81,36.84,27754.0,33.2852,33.3214,33.2762,33.3033,27754.0
2016-09-26 12:00:00,36.84,36.87,36.81,36.85,51694.0,33.3033,33.3304,33.2762,33.3123,51694.0
2016-09-26 12:05:00,36.85,36.88,36.84,36.84,16038.0,33.3123,33.3395,33.3033,33.3033,16038.0
2016-09-26 12:10:00,36.84,36.88,36.81,36.88,39656.0,33.3033,33.3395,33.2762,33.3395,39656.0
2016-09-26 12:15:00,36.87,36.87,36.83,36.83,38957.0,33.3304,33.3304,33.2943,33.2943,38957.0
2016-09-26 12:20:00,36.83,36.84,36.81,36.84,31586.0,33.2943,33.3033,33.2762,33.3033,31586.0
2016-09-26 12:25:00,36.84,36.84,36.77,36.77,32884.0,33.3033,33.3033,33.24,33.24,32884.0
2016-09-26 12:30:00,36.77,36.8,36.77,36.78,25238.0,33.24,33.2671,33.24,33.2491,25238.0
2016-09-26 12:35:00,36.78,36.79,36.72,36.74,58640.0,33.2491,33.2581,33.1948,33.2129,58640.0
2016-09-26 12:40:00,36.74,36.76,36.69,36.71,84912.0,33.2129,33.231,33.1677,33.1858,84912.0
2016-09-26 12:45:00,36.71,36.73,36.69,36.7,36301.0,33.1858,33.2039,33.1677,33.1767,36301.0
2016-09-26 12:50:00,36.71,36.73,36.68,36.72,60530.0,33.1858,33.2039,33.1587,33.1948,60530.0
2016-09-26 12:55:00,36.73,36.73,36.66,36.69,27743.0,33.2039,33.2039,33.1406,33.1677,27743.0
2016-09-26 13:00:00,36.7,36.7,36.64,36.64,25376.0,33.1767,33.1767,33.1225,33.1225,25376.0
2016-09-26 13:05:00,36.65,36.66,36.62,36.63,42393.0,33.1315,33.1406,33.1044,33.1135,42393.0
2016-09-26 13:10:00,36.63,36.65,36.61,36.65,44693.0,33.1135,33.1315,33.0954,33.1315,44693.0
2016-09-26 13:15:00,36.65,36.65,36.61,36.64,71901.0,33.1315,33.1315,33.0954,33.1225,71901.0
2016-09-26 13:20:00,36.65,36.73,36.64,36.7,55204.0,33.1315,33.2039,33.1225,33.1767,55204.0
2016-09-26 13:25:00,36.69,36.69,36.63,36.64,34995.0,33.1677,33.1677,33.1135,33.1225,34995.0
2016-09-26 13:30:00,36.64,36.7,36.64,36.7,31454.0,33.1225,33.1767,33.1225,33.1767,31454.0
2016-09-26 13:35:00,36.7,36.7,36.63,36.64,31447.0,33.1767,33.1767,33.1135,33.1225,31447.0
2016-09-26 13:40:00,36.65,36.68,36.62,36.64,124497.0,33.1315,33.1587,33.1044,33.1225,124497.0
2016-09-26 13:45:00,36.64,36.65,36.62,36.63,41734.0,33.1225,33.1315,33.1044,33.1135,41734.0
2016-09-26 13:50:00,36.63,36.67,36.61,36.66,33370.0,33.1135,33.1496,33.0954,33.1406,33370.0
2016-09-26 13:55:00,36.66,36.7,36.64,36.69,57664.0,33.1406,33.1767,33.1225,33.1677,57664.0
2016-09-26 14:00:00,36.69,36.72,36.69,36.71,25675.0,33.1677,33.1948,33.1677,33.1858,25675.0
2016-09-26 14:05:00,36.71,36.72,36.67,36.67,59009.0,33.1858,33.1948,33.1496,33.1496,59009.0
2016-09-26 14:10:00,36.67,36.7,36.66,36.69,44432.0,33.1496,33.1767,33.1406,33.1677,44432.0
2016-09-26 14:15:00,36.68,36.76,36.68,36.75,34697.0,33.1587,33.231,33.1587,33.2219,34697.0
2016-09-26 14:20:00,36.74,36.75,36.71,36.73,40616.0,33.2129,33.2219,33.1858,33.2039,40616.0
2016-09-26 14:25:00,36.74,36.75,36.69,36.74,44382.0,33.2129,33.2219,33.1677,33.2129,44382.0
2016-09-26 14:30:00,36.74,36.74,36.71,36.72,41570.0,33.2129,33.2129,33.1858,33.1948,41570.0
2016-09-26 14:35:00,36.72,36.73,36.68,36.7,33868.0,33.1948,33.2039,33.1587,33.1767,33868.0
2016-09-26 14:40:00,36.7,36.72,36.68,36.72,45494.0,33.1767,33.1948,33.1587,33.1948,45494.0
2016-09-26 14:45:00,36.71,36.76,36.67,36.75,49348.0,33.1858,33.231,33.1496,33.2219,49348.0
2016-09-26 14:50:00,36.76,36.82,36.74,36.81,100173.0,33.231,33.2852,33.2129,33.2762,100173.0
2016-09-26 14:55:00,36.8,36.84,36.8,36.82,90021.0,33.2671,33.3033,33.2671,33.2852,90021.0
2016-09-26 15:00:00,36.82,36.87,36.8,36.86,124729.0,33.2852,33.3304,33.2671,33.3214,124729.0
2016-09-26 15:05:00,36.86,36.92,36.85,36.9,191688.0,33.3214,33.3756,33.3123,33.3575,191688.0
2016-09-26 15:10:00,36.89,36.92,36.87,36.9,99037.0,33.3485,33.3756,33.3304,33.3575,99037.0
2016-09-26 15:15:00,36.9,36.95,36.9,36.93,137034.0,33.3575,33.4027,33.3575,33.3847,137034.0
2016-09-26 15:20:00,36.93,37.0,36.91,36.98,132146.0,33.3847,33.4479,33.3666,33.4299,132146.0
2016-09-26 15:25:00,36.98,37.02,36.97,37.0,144557.0,33.4299,33.466,33.4208,33.4479,144557.0
2016-09-26 15:30:00,37.0,37.07,36.97,36.97,267624.0,33.4479,33.5112,33.4208,33.4208,267624.0
2016-09-26 15:35:00,36.97,36.97,36.86,36.9,80585.0,33.4208,33.4208,33.3214,33.3575,80585.0
2016-09-26 15:40:00,36.9,36.9,36.85,36.87,67311.0,33.3575,33.3575,33.3123,33.3304,67311.0
2016-09-26 15:45:00,36.87,36.91,36.84,36.91,95160.0,33.3304,33.3666,33.3033,33.3666,95160.0
2016-09-26 15:50:00,36.9,36.92,36.88,36.92,95204.0,33.3575,33.3756,33.3395,33.3756,95204.0
2016-09-26 15:55:00,36.91,36.91,36.86,36.88,256688.0,33.3666,33.3666,33.3214,33.3395,256688.0
2016-09-27 09:30:00,36.78,37.65,36.78,37.37,294915.0,33.2491,34.0355,33.2491,33.7824,294915.0
2016-09-27 09:35:00,37.36,37.84,37.35,37.79,254270.0,33.7734,34.2073,33.7643,34.1621,254270.0
2016-09-27 09:40:00,37.79,38.31,37.74,38.05,472967.0,34.1621,34.6322,34.1169,34.3971,472967.0
2016-09-27 09:45:00,38.05,38.41,37.94,38.19,402479.0,34.3971,34.7226,34.2977,34.5237,402479.0
2016-09-27 09:50:00,38.19,38.23,37.97,38.2,345957.0,34.5237,34.5599,34.3248,34.5327,345957.0
2016-09-27 09:55:00,38.21,38.27,38.18,38.25,223367.0,34.5418,34.596,34.5147,34.5779,223367.0
2016-09-27 10:00:00,38.25,38.29,38.17,38.19,232721.0,34.5779,34.6141,34.5056,34.5237,232721.0
2016-09-27 10:05:00,38.19,38.23,38.1,38.14,269658.0,34.5237,34.5599,34.4423,34.4785,269658.0
2016-09-27 10:10:00,38.14,38.24,38.07,38.18,149759.0,34.4785,34.5689,34.4152,34.5147,149759.0
2016-09-27 10:15:00,38.18,38.18,38.1,38.11,121625.0,34.5147,34.5147,34.4423,34.4514,121625.0
2016-09-27 10:20:00,38.1,38.11,37.94,38.0,135749.0,34.4423,34.4514,34.2977,34.3519,135749.0
2016-09-27 10:25:00,38.0,38.03,37.9,37.91,98225.0,34.3519,34.3791,34.2615,34.2706,98225.0
2016-09-27 10:30:00,37.91,38.17,37.89,38.1,176025.0,34.2706,34.5056,34.2525,34.4423,176025.0
2016-09-27 10:35:00,38.1,38.17,38.08,38.13,159083.0,34.4423,34.5056,34.4243,34.4695,159083.0
2016-09-27 10:40:00,38.13,38.13,37.99,38.0,125816.0,34.4695,34.4695,34.3429,34.3519,125816.0
2016-09-27 10:45:00,38.0,38.1,38.0,38.06,160383.0,34.3519,34.4423,34.3519,34.4062,160383.0
2016-09-27 10:50:00,38.05,38.08,38.01,38.03,62384.0,34.3971,34.4243,34.361,34.3791,62384.0
2016-09-27 10:55:00,38.03,38.05,37.96,37.98,67756.0,34.3791,34.3971,34.3158,34.3339,67756.0
2016-09-27 11:00:00,37.98,38.06,37.96,37.97,81013.0,34.3339,34.4062,34.3158,34.3248,81013.0
2016-09-27 11:05:00,37.96,37.97,37.89,37.89,75432.0,34.3158,34.3248,34.2525,34.2525,75432.0
2016-09-27 11:10:00,37.89,37.94,37.84,37.85,57945.0,34.2525,34.2977,34.2073,34.2163,57945.0
2016-09-27 11:15:00,37.84,37.9,37.81,37.9,88254.0,34.2073,34.2615,34.1802,34.2615,88254.0
2016-09-27 11:20:00,37.89,37.93,37.87,37.92,46644.0,34.2525,34.2887,34.2344,34.2796,46644.0
2016-09-27 11:25:00,37.92,37.92,37.85,37.89,42165.0,34.2796,34.2796,34.2163,34.2525,42165.0
2016-09-27 11:30:00,37.89,37.94,37.89,37.94,39794.0,34.2525,34.2977,34.2525,34.2977,39794.0
2016-09-27 11:35:00,37.94,38.04,37.92,38.03,99181.0,34.2977,34.3881,34.2796,34.3791,99181.0
2016-09-27 11:40:00,38.03,38.03,37.97,38.01,63056.0,34.3791,34.3791,34.3248,34.361,63056.0
2016-09-27 11:45:00,38.0,38.01,37.96,37.98,37373.0,34.3519,34.361,34.3158,34.3339,37373.0
2016-09-27 11:50:00,37.97,38.06,37.97,38.04,105188.0,34.3248,34.4062,34.3248,34.3881,105188.0
2016-09-27 11:55:00,38.05,38.07,38.02,38.05,110588.0,34.3971,34.4152,34.37,34.3971,110588.0
2016-09-27 12:00:00,38.05,38.13,38.05,38.09,92821.0,34.3971,34.4695,34.3971,34.4333,92821.0
2016-09-27 12:05:00,38.09,38.1,38.05,38.1,48321.0,34.4333,34.4423,34.3971,34.4423,48321.0
2016-09-27 12:10:00,38.09,38.18,38.09,38.09,118263.0,34.4333,34.5147,34.4333,34.4333,118263.0
2016-09-27 12:15:00,38.08,38.15,38.08,38.15,56142.0,34.4243,34.4875,34.4243,34.4875,56142.0
2016-09-27 12:20:00,38.15,38.28,38.14,38.23,102480.0,34.4875,34.6051,34.4785,34.5599,102480.0
2016-09-27 12:25:00,38.24,38.26,38.19,38.19,38390.0,34.5689,34.587,34.5237,34.5237,38390.0
2016-09-27 12:30:00,38.2,38.25,38.19,38.22,135405.0,34.5327,34.5779,34.5237,34.5508,135405.0
2016-09-27 12:35:00,38.21,38.22,38.14,38.2,69199.0,34.5418,34.5508,34.4785,34.5327,69199.0
2016-09-27 12:40:00,38.19,38.21,38.18,38.2,68938.0,34.5237,34.5418,34.5147,34.5327,68938.0
2016-09-27 12:45:00,38.2,38.22,38.17,38.2,107739.0,34.5327,34.5508,34.5056,34.5327,107739.0
2016-09-27 12:50:00,38.19,38.21,38.16,38.19,43379.0,34.5237,34.5418,34.4966,34.5237,43379.0
2016-09-27 12:55:00,38.19,38.2,38.13,38.13,59512.0,34.5237,34.5327,34.4695,34.4695,59512.0
2016-09-27 13:00:00,38.13,38.15,38.13,38.14,59213.0,34.4695,34.4875,34.4695,34.4785,59213.0
2016-09-27 13:05:00,38.14,38.16,38.12,38.13,52018.0,34.4785,34.4966,34.4604,34.4695,52018.0
2016-09-27 13:10:00,38.12,38.16,38.12,38.15,30647.0,34.4604,34.4966,34.4604,34.4875,30647.0
2016-09-27 13:15:00,38.15,38.16,38.13,38.14,26047.0,34.4875,34.4966,34.4695,34.4785,26047.0
2016-09-27 13:20:00,38.15,38.17,38.13,38.16,49897.0,34.4875,34.5056,34.4695,34.4966,49897.0
2016-09-27 13:25:00,38.16,38.18,38.12,38.18,61633.0,34.4966,34.5147,34.4604,34.5147,61633.0
2016-09-27 13:30:00,38.18,38.22,38.16,38.18,65117.0,34.5147,34.5508,34.4966,34.5147,65117.0
2016-09-27 13:35:00,38.18,38.19,38.14,38.16,58160.0,34.5147,34.5237,34.4785,34.4966,58160.0
2016-09-27 13:40:00,38.16,38.17,38.14,38.16,44253.0,34.4966,34.5056,34.4785,34.4966,44253.0
2016-09-27 13:45:00,38.16,38.17,38.14,38.16,52294.0,34.4966,34.5056,34.4785,34.4966,52294.0
2016-09-27 13:50:00,38.15,38.18,38.14,38.18,37966.0,34.4875,34.5147,34.4785,34.5147,37966.0
2016-09-27 13:55:00,38.18,38.24,38.17,38.23,177390.0,34.5147,34.5689,34.5056,34.5599,177390.0
2016-09-27 14:00:00,38.23,38.29,38.22,38.29,39650.0,34.5599,34.6141,34.5508,34.6141,39650.0
2016-09-27 14:05:00,38.29,38.29,38.24,38.29,57486.0,34.6141,34.6141,34.5689,34.6141,57486.0
2016-09-27 14:10:00,38.29,38.36,38.26,38.34,104789.0,34.6141,34.6774,34.587,34.6593,104789.0
2016-09-27 14:15:00,38.34,38.35,38.32,38.34,32020.0,34.6593,34.6683,34.6412,34.6593,32020.0
2016-09-27 14:20:00,38.34,38.38,38.33,38.37,70516.0,34.6593,34.6955,34.6503,34.6864,70516.0
2016-09-27 14:25:00,38.36,38.38,38.36,38.37,53149.0,34.6774,34.6955,34.6774,34.6864,53149.0
2016-09-27 14:30:00,38.38,38.44,38.35,38.42,85385.0,34.6955,34.7497,34.6683,34.7316,85385.0
2016-09-27 14:35:00,38.43,38.49,38.41,38.41,109702.0,34.7407,34.7949,34.7226,34.7226,109702.0
2016-09-27 14:40:00,38.41,38.42,38.37,38.38,67120.0,34.7226,34.7316,34.6864,34.6955,67120.0
2016-09-27 14:45:00,38.38,38.4,38.37,38.39,40833.0,34.6955,34.7135,34.6864,34.7045,40833.0
2016-09-27 14:50:00,38.39,38.41,38.35,38.41,87117.0,34.7045,34.7226,34.6683,34.7226,87117.0
2016-09-27 14:55:00,38.41,38.42,38.38,38.41,50334.0,34.7226,34.7316,34.6955,34.7226,50334.0
2016-09-27 15:00:00,38.41,38.42,38.37,38.41,64461.0,34.7226,34.7316,34.6864,34.7226,64461.0
2016-09-27 15:05:00,38.41,38.42,38.38,38.42,60596.0,34.7226,34.7316,34.6955,34.7316,60596.0
2016-09-27 15:10:00,38.41,38.42,38.38,38.41,49663.0,34.7226,34.7316,34.6955,34.7226,49663.0
2016-09-27 15:15:00,38.41,38.47,38.37,38.44,170348.0,34.7226,34.7768,34.6864,34.7497,170348.0
2016-09-27 15:20:00,38.45,38.46,38.44,38.45,80965.0,34.7587,34.7678,34.7497,34.7587,80965.0
2016-09-27 15:25:00,38.45,38.5,38.44,38.49,87901.0,34.7587,34.8039,34.7497,34.7949,87901.0
2016-09-27 15:30:00,38.49,38.5,38.44,38.46,139897.0,34.7949,34.8039,34.7497,34.7678,139897.0
2016-09-27 15:35:00,38.46,38.49,38.45,38.48,119408.0,34.7678,34.7949,34.7587,34.7859,119408.0
2016-09-27 15:40:00,38.48,38.57,38.48,38.55,225272.0,34.7859,34.8672,34.7859,34.8491,225272.0
2016-09-27 15:45:00,38.54,38.55,38.45,38.52,308316.0,34.8401,34.8491,34.7587,34.822,308316.0
2016-09-27 15:50:00,38.51,38.54,38.49,38.54,474868.0,34.813,34.8401,34.7949,34.8401,474868.0
2016-09-27 15:55:00,38.54,38.56,38.5,38.53,347825.0,34.8401,34.8582,34.8039,34.8311,347825.0
2016-09-28 09:30:00,38.53,38.77,38.52,38.74,210971.0,34.8311,35.048,34.822,35.0209,210971.0
2016-09-28 09:35:00,38.73,38.9,38.71,38.9,183352.0,35.0119,35.1655,34.9938,35.1655,183352.0
2016-09-28 09:40:00,38.91,38.95,38.8,38.84,147161.0,35.1746,35.2107,35.0751,35.1113,147161.0
2016-09-28 09:45:00,38.85,38.89,38.78,38.86,113080.0,35.1203,35.1565,35.0571,35.1294,113080.0
2016-09-28 09:50:00,38.87,38.87,38.67,38.69,67264.0,35.1384,35.1384,34.9576,34.9757,67264.0
2016-09-28 09:55:00,38.69,38.86,38.68,38.86,103588.0,34.9757,35.1294,34.9667,35.1294,103588.0
2016-09-28 10:00:00,38.87,38.88,38.68,38.76,110650.0,35.1384,35.1475,34.9667,35.039,110650.0
2016-09-28 10:05:00,38.75,38.75,38.64,38.69,85069.0,35.0299,35.0299,34.9305,34.9757,85069.0
2016-09-28 10:10:00,38.69,38.71,38.61,38.64,68335.0,34.9757,34.9938,34.9034,34.9305,68335.0
2016-09-28 10:15:00,38.65,38.75,38.63,38.73,84061.0,34.9395,35.0299,34.9215,35.0119,84061.0
2016-09-28 10:20:00,38.73,38.73,38.62,38.63,71512.0,35.0119,35.0119,34.9124,34.9215,71512.0
2016-09-28 10:25:00,38.63,38.63,38.51,38.52,100135.0,34.9215,34.9215,34.813,34.822,100135.0
2016-09-28 10:30:00,38.51,38.57,38.45,38.52,113807.0,34.813,34.8672,34.7587,34.822,113807.0
2016-09-28 10:35:00,38.52,38.52,38.46,38.5,72780.0,34.822,34.822,34.7678,34.8039,72780.0
2016-09-28 10:40:00,38.49,38.5,38.46,38.48,40806.0,34.7949,34.8039,34.7678,34.7859,40806.0
2016-09-28 10:45:00,38.48,38.48,38.42,38.47,87042.0,34.7859,34.7859,34.7316,34.7768,87042.0
2016-09-28 10:50:00,38.47,38.55,38.44,38.55,65659.0,34.7768,34.8491,34.7497,34.8491,65659.0
2016-09-28 10:55:00,38.55,38.63,38.53,38.55,152997.0,34.8491,34.9215,34.8311,34.8491,152997.0
2016-09-28 11:00:00,38.55,38.55,38.4,38.41,48956.0,34.8491,34.8491,34.7135,34.7226,48956.0
2016-09-28 11:05:00,38.41,38.42,38.34,38.36,52841.0,34.7226,34.7316,34.6593,34.6774,52841.0
2016-09-28 11:10:00,38.36,38.42,38.34,38.36,67780.0,34.6774,34.7316,34.6593,34.6774,67780.0
2016-09-28 11:15:00,38.36,38.38,38.32,38.32,54441.0,34.6774,34.6955,34.6412,34.6412,54441.0
2016-09-28 11:20:00,38.33,38.37,38.3,38.3,86872.0,34.6503,34.6864,34.6231,34.6231,86872.0
2016-09-28 11:25:00,38.3,38.31,38.21,38.29,83705.0,34.6231,34.6322,34.5418,34.6141,83705.0
2016-09-28 11:30:00,38.29,38.3,38.19,38.25,51976.0,34.6141,34.6231,34.5237,34.5779,51976.0
2016-09-28 11:35:00,38.24,38.3,38.21,38.3,44230.0,34.5689,34.6231,34.5418,34.6231,44230.0
2016-09-28 11:40:00,38.3,38.37,38.28,38.29,49554.0,34.6231,34.6864,34.6051,34.6141,49554.0
2016-09-28 11:45:00,38.28,38.39,38.28,38.36,54608.0,34.6051,34.7045,34.6051,34.6774,54608.0
2016-09-28 11:50:00,38.36,38.37,38.3,38.34,44978.0,34.6774,34.6864,34.6231,34.6593,44978.0
2016-09-28 11:55:00,38.34,38.37,38.33,38.34,33094.0,34.6593,34.6864,34.6503,34.6593,33094.0
2016-09-28 12:00:00,38.34,38.35,38.27,38.27,31799.0,34.6593,34.6683,34.596,34.596,31799.0
2016-09-28 12:05:00,38.27,38.32,38.26,38.27,70491.0,34.596,34.6412,34.587,34.596,70491.0
2016-09-28 12:10:00,38.27,38.4,38.26,38.38,47654.0,34.596,34.7135,34.587,34.6955,47654.0
2016-09-28 12:15:00,38.37,38.38,38.31,38.32,33970.0,34.6864,34.6955,34.6322,34.6412,33970.0
2016-09-28 12:20:00,38.31,38.35,38.28,38.33,24378.0,34.6322,34.6683,34.6051,34.6503,24378.0
2016-09-28 12:25:00,38.33,38.33,38.27,38.32,27933.0,34.6503,34.6503,34.596,34.6412,27933.0
2016-09-28 12:30:00,38.31,38.32,38.24,38.26,24910.0,34.6322,34.6412,34.5689,34.587,24910.0
2016-09-28 12:35:00,38.25,38.29,38.24,38.29,19996.0,34.5779,34.6141,34.5689,34.6141,19996.0
2016-09-28 12:40:00,38.29,38.31,38.25,38.3,35472.0,34.6141,34.6322,34.5779,34.6231,35472.0
2016-09-28 12:45:00,38.31,38.34,38.29,38.32,29577.0,34.6322,34.6593,34.6141,34.6412,29577.0
2016-09-28 12:50:00,38.31,38.32,38.29,38.32,17231.0,34.6322,34.6412,34.6141,34.6412,17231.0
2016-09-28 12:55:00,38.33,38.33,38.2,38.23,82615.0,34.6503,34.6503,34.5327,34.5599,82615.0
2016-09-28 13:00:00,38.23,38.26,38.22,38.24,34299.0,34.5599,34.587,34.5508,34.5689,34299.0
2016-09-28 13:05:00,38.25,38.25,38.15,38.15,61733.0,34.5779,34.5779,34.4875,34.4875,61733.0
2016-09-28 13:10:00,38.15,38.16,38.07,38.07,87460.0,34.4875,34.4966,34.4152,34.4152,87460.0
2016-09-28 13:15:00,38.08,38.16,38.07,38.09,62890.0,34.4243,34.4966,34.4152,34.4333,62890.0
2016-09-28 13:20:00,38.1,38.15,38.09,38.14,81591.0,34.4423,34.4875,34.4333,34.4785,81591.0
2016-09-28 13:25:00,38.14,38.2,38.14,38.2,43355.0,34.4785,34.5327,34.4785,34.5327,43355.0
2016-09-28 13:30:00,38.2,38.25,38.19,38.23,43386.0,34.5327,34.5779,34.5237,34.5599,43386.0
2016-09-28 13:35:00,38.24,38.26,38.22,38.26,56268.0,34.5689,34.587,34.5508,34.587,56268.0
2016-09-28 13:40:00,38.26,38.26,38.22,38.25,70081.0,34.587,34.587,34.5508,34.5779,70081.0
2016-09-28 13:45:00,38.25,38.29,38.24,38.27,35097.0,34.5779,34.6141,34.5689,34.596,35097.0
2016-09-28 13:50:00,38.27,38.29,38.26,38.29,33052.0,34.596,34.6141,34.587,34.6141,33052.0
2016-09-28 13:55:00,38.29,38.29,38.27,38.28,16639.0,34.6141,34.6141,34.596,34.6051,16639.0
2016-09-28 14:00:00,38.27,38.33,38.23,38.33,78190.0,34.596,34.6503,34.5599,34.6503,78190.0
2016-09-28 14:05:00,38.33,38.5,38.32,38.47,193184.0,34.6503,34.8039,34.6412,34.7768,193184.0
2016-09-28 14:10:00,38.48,38.48,38.28,38.29,218311.0,34.7859,34.7859,34.6051,34.6141,218311.0
2016-09-28 14:15:00,38.29,38.32,38.18,38.27,186677.0,34.6141,34.6412,34.5147,34.596,186677.0
2016-09-28 14:20:00,38.27,38.28,38.16,38.16,65425.0,34.596,34.6051,34.4966,34.4966,65425.0
2016-09-28 14:25:00,38.16,38.21,38.14,38.15,80956.0,34.4966,34.5418,34.4785,34.4875,80956.0
2016-09-28 14:30:00,38.15,38.15,38.06,38.09,162680.0,34.4875,34.4875,34.4062,34.4333,162680.0
2016-09-28 14:35:00,38.09,38.17,38.07,38.12,177714.0,34.4333,34.5056,34.4152,34.4604,177714.0
2016-09-28 14:40:00,38.12,38.12,38.08,38.09,91742.0,34.4604,34.4604,34.4243,34.4333,91742.0
2016-09-28 14:45:00,38.09,38.1,38.03,38.04,65175.0,34.4333,34.4423,34.3791,34.3881,65175.0
2016-09-28 14:50:00,38.04,38.09,37.97,38.02,127942.0,34.3881,34.4333,34.3248,34.37,127942.0
2016-09-28 14:55:00,38.02,38.11,38.02,38.03,63270.0,34.37,34.4514,34.37,34.3791,63270.0
2016-09-28 15:00:00,38.04,38.08,38.03,38.05,55513.0,34.3881,34.4243,34.3791,34.3971,55513.0
2016-09-28 15:05:00,38.05,38.06,38.0,38.04,98068.0,34.3971,34.4062,34.3519,34.3881,98068.0
2016-09-28 15:10:00,38.04,38.04,38.02,38.02,37425.0,34.3881,34.3881,34.37,34.37,37425.0
2016-09-28 15:15:00,38.02,38.04,37.98,37.99,66246.0,34.37,34.3881,34.3339,34.3429,66246.0
2016-09-28 15:20:00,38.0,38.03,37.99,38.0,54598.0,34.3519,34.3791,34.3429,34.3519,54598.0
2016-09-28 15:25:00,38.01,38.03,37.99,38.02,63248.0,34.361,34.3791,34.3429,34.37,63248.0
2016-09-28 15:30:00,38.02,38.03,37.99,38.01,70804.0,34.37,34.3791,34.3429,34.361,70804.0
2016-09-28 15:35:00,38.01,38.01,37.95,37.98,99822.0,34.361,34.361,34.3067,34.3339,99822.0
2016-09-28 15:40:00,37.98,38.02,37.95,38.02,88447.0,34.3339,34.37,34.3067,34.37,88447.0
2016-09-28 15:45:00,38.02,38.06,37.99,38.04,116636.0,34.37,34.4062,34.3429,34.3881,116636.0
2016-09-28 15:50:00,38.03,38.07,38.0,38.06,119907.0,34.3791,34.4152,34.3519,34.4062,119907.0
2016-09-28 15:55:00,38.05,38.11,38.04,38.07,282347.0,34.3971,34.4514,34.3881,34.4152,282347.0
2016-09-29 09:30:00,38.02,38.14,37.95,38.01,50786.0,34.37,34.4785,34.3067,34.361,50786.0
2016-09-29 09:35:00,38.02,38.13,37.98,38.04,44929.0,34.37,34.4695,34.3339,34.3881,44929.0
2016-09-29 09:40:00,38.05,38.18,38.04,38.08,32645.0,34.3971,34.5147,34.3881,34.4243,32645.0
2016-09-29 09:45:00,38.09,38.18,38.09,38.12,44519.0,34.4333,34.5147,34.4333,34.4604,44519.0
2016-09-29 09:50:00,38.13,38.25,38.1,38.23,57982.0,34.4695,34.5779,34.4423,34.5599,57982.0
2016-09-29 09:55:00,38.23,38.38,38.18,38.38,50042.0,34.5599,34.6955,34.5147,34.6955,50042.0
2016-09-29 10:00:00,38.39,38.39,38.27,38.34,143305.0,34.7045,34.7045,34.596,34.6593,143305.0
2016-09-29 10:05:00,38.33,38.39,38.24,38.32,140467.0,34.6503,34.7045,34.5689,34.6412,140467.0
2016-09-29 10:10:00,38.31,38.32,38.26,38.28,85878.0,34.6322,34.6412,34.587,34.6051,85878.0
2016-09-29 10:15:00,38.27,38.37,38.22,38.36,62664.0,34.596,34.6864,34.5508,34.6774,62664.0
2016-09-29 10:20:00,38.36,38.43,38.31,38.43,64907.0,34.6774,34.7407,34.6322,34.7407,64907.0
2016-09-29 10:25:00,38.43,38.44,38.34,38.34,59219.0,34.7407,34.7497,34.6593,34.6593,59219.0
2016-09-29 10:30:00,38.35,38.36,38.27,38.3,42381.0,34.6683,34.6774,34.596,34.6231,42381.0
2016-09-29 10:35:00,38.3,38.34,38.29,38.34,38673.0,34.6231,34.6593,34.6141,34.6593,38673.0
2016-09-29 10:40:00,38.34,38.36,38.28,38.34,35880.0,34.6593,34.6774,34.6051,34.6593,35880.0
2016-09-29 10:45:00,38.32,38.38,38.29,38.38,63314.0,34.6412,34.6955,34.6141,34.6955,63314.0
2016-09-29 10:50:00,38.39,38.45,38.39,38.45,76140.0,34.7045,34.7587,34.7045,34.7587,76140.0
2016-09-29 10:55:00,38.45,38.47,38.38,38.38,37058.0,34.7587,34.7768,34.6955,34.6955,37058.0
2016-09-29 11:00:00,38.37,38.38,38.33,38.34,33762.0,34.6864,34.6955,34.6503,34.6593,33762.0
2016-09-29 11:05:00,38.34,38.36,38.3,38.32,56223.0,34.6593,34.6774,34.6231,34.6412,56223.0
2016-09-29 11:10:00,38.32,38.33,38.24,38.26,51643.0,34.6412,34.6503,34.5689,34.587,51643.0
2016-09-29 11:15:00,38.26,38.26,38.22,38.25,39359.0,34.587,34.587,34.5508,34.5779,39359.0
2016-09-29 11:20:00,38.25,38.32,38.24,38.29,50062.0,34.5779,34.6412,34.5689,34.6141,50062.0
2016-09-29 11:25:00,38.29,38.34,38.26,38.33,42267.0,34.6141,34.6593,34.587,34.6503,42267.0
2016-09-29 11:30:00,38.32,38.34,38.3,38.33,43379.0,34.6412,34.6593,34.6231,34.6503,43379.0
2016-09-29 11:35:00,38.33,38.37,38.32,38.33,25565.0,34.6503,34.6864,34.6412,34.6503,25565.0
2016-09-29 11:40:00,38.33,38.34,38.32,38.33,14086.0,34.6503,34.6593,34.6412,34.6503,14086.0
2016-09-29 11:45:00,38.33,38.39,38.31,38.36,51554.0,34.6503,34.7045,34.6322,34.6774,51554.0
2016-09-29 11:50:00,38.37,38.48,38.37,38.43,67442.0,34.6864,34.7859,34.6864,34.7407,67442.0
2016-09-29 11:55:00,38.44,38.5,38.43,38.49,51234.0,34.7497,34.8039,34.7407,34.7949,51234.0
2016-09-29 12:00:00,38.49,38.5,38.44,38.46,48117.0,34.7949,34.8039,34.7497,34.7678,48117.0
2016-09-29 12:05:00,38.46,38.5,38.45,38.49,40499.0,34.7678,34.8039,34.7587,34.7949,40499.0
2016-09-29 12:10:00,38.5,38.54,38.48,38.53,58680.0,34.8039,34.8401,34.7859,34.8311,58680.0
2016-09-29 12:15:00,38.52,38.52,38.45,38.45,34801.0,34.822,34.822,34.7587,34.7587,34801.0
2016-09-29 12:20:00,38.46,38.48,38.43,38.47,34703.0,34.7678,34.7859,34.7407,34.7768,34703.0
2016-09-29 12:25:00,38.48,38.5,38.46,38.47,32520.0,34.7859,34.8039,34.7678,34.7768,32520.0
2016-09-29 12:30:00,38.48,38.48,38.42,38.42,31201.0,34.7859,34.7859,34.7316,34.7316,31201.0
2016-09-29 12:35:00,38.42,38.43,38.37,38.39,29037.0,34.7316,34.7407,34.6864,34.7045,29037.0
2016-09-29 12:40:00,38.39,38.43,38.38,38.39,92570.0,34.7045,34.7407,34.6955,34.7045,92570.0
2016-09-29 12:45:00,38.39,38.39,38.26,38.27,59044.0,34.7045,34.7045,34.587,34.596,59044.0
2016-09-29 12:50:00,38.26,38.27,38.12,38.2,89521.0,34.587,34.596,34.4604,34.5327,89521.0
2016-09-29 12:55:00,38.21,38.23,38.13,38.18,156094.0,34.5418,34.5599,34.4695,34.5147,156094.0
2016-09-29 13:00:00,38.18,38.19,38.08,38.16,136108.0,34.5147,34.5237,34.4243,34.4966,136108.0
2016-09-29 13:05:00,38.15,38.24,38.13,38.24,72530.0,34.4875,34.5689,34.4695,34.5689,72530.0
2016-09-29 13:10:00,38.24,38.34,38.22,38.27,84117.0,34.5689,34.6593,34.5508,34.596,84117.0
2016-09-29 13:15:00,38.27,38.32,38.27,38.31,43560.0,34.596,34.6412,34.596,34.6322,43560.0
2016-09-29 13:20:00,38.29,38.38,38.29,38.36,48423.0,34.6141,34.6955,34.6141,34.6774,48423.0
2016-09-29 13:25:00,38.37,38.39,38.34,38.37,32403.0,34.6864,34.7045,34.6593,34.6864,32403.0
2016-09-29 13:30:00,38.38,38.42,38.35,38.4,65883.0,34.6955,34.7316,34.6683,34.7135,65883.0
2016-09-29 13:35:00,38.41,38.41,38.32,38.34,66601.0,34.7226,34.7226,34.6412,34.6593,66601.0
2016-09-29 13:40:00,38.34,38.35,38.28,38.35,52119.0,34.6593,34.6683,34.6051,34.6683,52119.0
2016-09-29 13:45:00,38.36,38.37,38.28,38.29,55332.0,34.6774,34.6864,34.6051,34.6141,55332.0
2016-09-29 13:50:00,38.29,38.3,38.2,38.2,70930.0,34.6141,34.6231,34.5327,34.5327,70930.0
2016-09-29 13:55:00,38.19,38.24,38.18,38.2,58952.0,34.5237,34.5689,34.5147,34.5327,58952.0
2016-09-29 14:00:00,38.21,38.21,38.15,38.18,58244.0,34.5418,34.5418,34.4875,34.5147,58244.0
2016-09-29 14:05:00,38.19,38.22,38.16,38.2,41170.0,34.5237,34.5508,34.4966,34.5327,41170.0
2016-09-29 14:10:00,38.21,38.22,38.17,38.18,54741.0,34.5418,34.5508,34.5056,34.5147,54741.0
2016-09-29 14:15:00,38.19,38.27,38.19,38.22,32410.0,34.5237,34.596,34.5237,34.5508,32410.0
2016-09-29 14:20:00,38.22,38.29,38.22,38.27,34479.0,34.5508,34.6141,34.5508,34.596,34479.0
2016-09-29 14:25:00,38.28,38.37,38.24,38.37,60786.0,34.6051,34.6864,34.5689,34.6864,60786.0
2016-09-29 14:30:00,38.36,38.4,38.33,38.39,42099.0,34.6774,34.7135,34.6503,34.7045,42099.0
2016-09-29 14:35:00,38.39,38.45,38.39,38.41,59378.0,34.7045,34.7587,34.7045,34.7226,59378.0
2016-09-29 14:40:00,38.41,38.44,38.37,38.4,46342.0,34.7226,34.7497,34.6864,34.7135,46342.0
2016-09-29 14:45:00,38.39,38.47,38.36,38.47,42094.0,34.7045,34.7768,34.6774,34.7768,42094.0
2016-09-29 14:50:00,38.46,38.47,38.4,38.42,36612.0,34.7678,34.7768,34.7135,34.7316,36612.0
2016-09-29 14:55:00,38.42,38.47,38.36,38.4,39373.0,34.7316,34.7768,34.6774,34.7135,39373.0
2016-09-29 15:00:00,38.4,38.45,38.35,38.4,105852.0,34.7135,34.7587,34.6683,34.7135,105852.0
2016-09-29 15:05:00,38.39,38.43,38.37,38.42,47117.0,34.7045,34.7407,34.6864,34.7316,47117.0
2016-09-29 15:10:00,38.41,38.48,38.4,38.47,67179.0,34.7226,34.7859,34.7135,34.7768,67179.0
2016-09-29 15:15:00,38.47,38.49,38.42,38.44,73807.0,34.7768,34.7949,34.7316,34.7497,73807.0
2016-09-29 15:20:00,38.44,38.45,38.37,38.38,82249.0,34.7497,34.7587,34.6864,34.6955,82249.0
2016-09-29 15:25:00,38.38,38.41,38.32,38.4,67344.0,34.6955,34.7226,34.6412,34.7135,67344.0
2016-09-29 15:30:00,38.4,38.41,38.34,38.39,74282.0,34.7135,34.7226,34.6593,34.7045,74282.0
2016-09-29 15:35:00,38.38,38.39,38.32,38.39,91590.0,34.6955,34.7045,34.6412,34.7045,91590.0
2016-09-29 15:40:00,38.39,38.41,38.26,38.33,89051.0,34.7045,34.7226,34.587,34.6503,89051.0
2016-09-29 15:45:00,38.32,38.33,38.26,38.28,105691.0,34.6412,34.6503,34.587,34.6051,105691.0
2016-09-29 15:50:00,38.28,38.29,38.19,38.25,142610.0,34.6051,34.6141,34.5237,34.5779,142610.0
2016-09-29 15:55:00,38.25,38.25,38.15,38.15,322477.0,34.5779,34.5779,34.4875,34.4875,322477.0
2016-09-30 09:30:00,38.27,38.54,38.24,38.29,227214.0,34.596,34.8401,34.5689,34.6141,227214.0
2016-09-30 09:35:00,38.3,38.34,38.16,38.33,227622.0,34.6231,34.6593,34.4966,34.6503,227622.0
2016-09-30 09:40:00,38.33,38.38,38.22,38.25,122206.0,34.6503,34.6955,34.5508,34.5779,122206.0
2016-09-30 09:45:00,38.27,38.35,38.26,38.28,70134.0,34.596,34.6683,34.587,34.6051,70134.0
2016-09-30 09:50:00,38.28,38.32,38.18,38.18,92747.0,34.6051,34.6412,34.5147,34.5147,92747.0
2016-09-30 09:55:00,38.18,38.23,38.05,38.08,103261.0,34.5147,34.5599,34.3971,34.4243,103261.0
2016-09-30 10:00:00,38.09,38.15,38.03,38.15,88320.0,34.4333,34.4875,34.3791,34.4875,88320.0
2016-09-30 10:05:00,38.16,38.27,38.14,38.27,79666.0,34.4966,34.596,34.4785,34.596,79666.0
2016-09-30 10:10:00,38.27,38.33,38.24,38.32,84193.0,34.596,34.6503,34.5689,34.6412,84193.0
2016-09-30 10:15:00,38.32,38.33,38.24,38.3,71582.0,34.6412,34.6503,34.5689,34.6231,71582.0
2016-09-30 10:20:00,38.3,38.36,38.25,38.34,76481.0,34.6231,34.6774,34.5779,34.6593,76481.0
2016-09-30 10:25:00,38.33,38.44,38.3,38.43,41257.0,34.6503,34.7497,34.6231,34.7407,41257.0
2016-09-30 10:30:00,38.43,38.5,38.43,38.5,51567.0,34.7407,34.8039,34.7407,34.8039,51567.0
2016-09-30 10:35:00,38.49,38.59,38.48,38.58,71696.0,34.7949,34.8853,34.7859,34.8763,71696.0
2016-09-30 10:40:00,38.58,38.64,38.55,38.63,94789.0,34.8763,34.9305,34.8491,34.9215,94789.0
2016-09-30 10:45:00,38.63,38.63,38.55,38.57,64282.0,34.9215,34.9215,34.8491,34.8672,64282.0
2016-09-30 10:50:00,38.57,38.61,38.52,38.52,77632.0,34.8672,34.9034,34.822,34.822,77632.0
2016-09-30 10:55:00,38.53,38.58,38.5,38.58,27453.0,34.8311,34.8763,34.8039,34.8763,27453.0
2016-09-30 11:00:00,38.57,38.68,38.56,38.67,58852.0,34.8672,34.9667,34.8582,34.9576,58852.0
2016-09-30 11:05:00,38.68,38.75,38.66,38.74,81062.0,34.9667,35.0299,34.9486,35.0209,81062.0
2016-09-30 11:10:00,38.75,38.89,38.74,38.86,158407.0,35.0299,35.1565,35.0209,35.1294,158407.0
2016-09-30 11:15:00,38.87,38.92,38.79,38.83,118046.0,35.1384,35.1836,35.0661,35.1023,118046.0
2016-09-30 11:20:00,38.83,38.85,38.8,38.83,70814.0,35.1023,35.1203,35.0751,35.1023,70814.0
2016-09-30 11:25:00,38.83,38.88,38.81,38.86,57607.0,35.1023,35.1475,35.0842,35.1294,57607.0
2016-09-30 11:30:00,38.86,38.87,38.82,38.84,34376.0,35.1294,35.1384,35.0932,35.1113,34376.0
2016-09-30 11:35:00,38.83,38.85,38.8,38.8,84648.0,35.1023,35.1203,35.0751,35.0751,84648.0
2016-09-30 11:40:00,38.8,38.81,38.73,38.79,72254.0,35.0751,35.0842,35.0119,35.0661,72254.0
2016-09-30 11:45:00,38.79,38.82,38.78,38.82,43987.0,35.0661,35.0932,35.0571,35.0932,43987.0
2016-09-30 11:50:00,38.82,38.84,38.76,38.8,99650.0,35.0932,35.1113,35.039,35.0751,99650.0
2016-09-30 11:55:00,38.81,38.82,38.77,38.79,43852.0,35.0842,35.0932,35.048,35.0661,43852.0
2016-09-30 12:00:00,38.78,38.8,38.72,38.72,43960.0,35.0571,35.0751,35.0028,35.0028,43960.0
2016-09-30 12:05:00,38.72,38.78,38.72,38.77,57821.0,35.0028,35.0571,35.0028,35.048,57821.0
2016-09-30 12:10:00,38.77,38.79,38.74,38.76,27961.0,35.048,35.0661,35.0209,35.039,27961.0
2016-09-30 12:15:00,38.76,38.76,38.7,38.71,34195.0,35.039,35.039,34.9847,34.9938,34195.0
2016-09-30 12:20:00,38.71,38.71,38.64,38.66,26963.0,34.9938,34.9938,34.9305,34.9486,26963.0
2016-09-30 12:25:00,38.66,38.72,38.65,38.68,24814.0,34.9486,35.0028,34.9395,34.9667,24814.0
2016-09-30 12:30:00,38.68,38.69,38.63,38.64,41918.0,34.9667,34.9757,34.9215,34.9305,41918.0
2016-09-30 12:35:00,38.63,38.71,38.62,38.71,77357.0,34.9215,34.9938,34.9124,34.9938,77357.0
2016-09-30 12:40:00,38.7,38.75,38.7,38.73,72433.0,34.9847,35.0299,34.9847,35.0119,72433.0
2016-09-30 12:45:00,38.73,38.74,38.68,38.69,21842.0,35.0119,35.0209,34.9667,34.9757,21842.0
2016-09-30 12:50:00,38.69,38.69,38.67,38.68,33513.0,34.9757,34.9757,34.9576,34.9667,33513.0
2016-09-30 12:55:00,38.68,38.7,38.65,38.65,27730.0,34.9667,34.9847,34.9395,34.9395,27730.0
2016-09-30 13:00:00,38.66,38.66,38.63,38.64,19735.0,34.9486,34.9486,34.9215,34.9305,19735.0
2016-09-30 13:05:00,38.64,38.66,38.61,38.63,40782.0,34.9305,34.9486,34.9034,34.9215,40782.0
2016-09-30 13:10:00,38.62,38.7,38.62,38.7,32537.0,34.9124,34.9847,34.9124,34.9847,32537.0
2016-09-30 13:15:00,38.7,38.7,38.66,38.66,26445.0,34.9847,34.9847,34.9486,34.9486,26445.0
2016-09-30 13:20:00,38.66,38.72,38.66,38.72,44307.0,34.9486,35.0028,34.9486,35.0028,44307.0
2016-09-30 13:25:00,38.71,38.72,38.66,38.69,43604.0,34.9938,35.0028,34.9486,34.9757,43604.0
2016-09-30 13:30:00,38.69,38.69,38.62,38.63,24765.0,34.9757,34.9757,34.9124,34.9215,24765.0
2016-09-30 13:35:00,38.64,38.71,38.63,38.69,50076.0,34.9305,34.9938,34.9215,34.9757,50076.0
2016-09-30 13:40:00,38.69,38.76,38.69,38.75,42650.0,34.9757,35.039,34.9757,35.0299,42650.0
2016-09-30 13:45:00,38.75,38.79,38.74,38.79,69606.0,35.0299,35.0661,35.0209,35.0661,69606.0
2016-09-30 13:50:00,38.79,38.85,38.79,38.83,67815.0,35.0661,35.1203,35.0661,35.1023,67815.0
2016-09-30 13:55:00,38.83,38.87,38.79,38.86,82243.0,35.1023,35.1384,35.0661,35.1294,82243.0
2016-09-30 14:00:00,38.87,38.95,38.85,38.91,292326.0,35.1384,35.2107,35.1203,35.1746,292326.0
2016-09-30 14:05:00,38.91,38.92,38.76,38.78,131107.0,35.1746,35.1836,35.039,35.0571,131107.0
2016-09-30 14:10:00,38.78,38.86,38.75,38.84,91583.0,35.0571,35.1294,35.0299,35.1113,91583.0
2016-09-30 14:15:00,38.84,38.95,38.84,38.91,146537.0,35.1113,35.2107,35.1113,35.1746,146537.0
2016-09-30 14:20:00,38.91,38.97,38.9,38.95,75089.0,35.1746,35.2288,35.1655,35.2107,75089.0
2016-09-30 14:25:00,38.95,38.97,38.93,38.97,63118.0,35.2107,35.2288,35.1927,35.2288,63118.0
2016-09-30 14:30:00,38.97,39.01,38.94,38.94,108594.0,35.2288,35.265,35.2017,35.2017,108594.0
2016-09-30 14:35:00,38.94,38.99,38.94,38.97,55837.0,35.2017,35.2469,35.2017,35.2288,55837.0
2016-09-30 14:40:00,38.97,38.98,38.92,38.95,35286.0,35.2288,35.2379,35.1836,35.2107,35286.0
2016-09-30 14:45:00,38.95,38.97,38.92,38.94,38755.0,35.2107,35.2288,35.1836,35.2017,38755.0
2016-09-30 14:50:00,38.94,38.96,38.91,38.96,37375.0,35.2017,35.2198,35.1746,35.2198,37375.0
2016-09-30 14:55:00,38.95,39.1,38.95,39.09,266179.0,35.2107,35.3463,35.2107,35.3373,266179.0
2016-09-30 15:00:00,39.09,39.17,39.08,39.16,133860.0,35.3373,35.4096,35.3283,35.4006,133860.0
2016-09-30 15:05:00,39.16,39.17,39.13,39.15,76275.0,35.4006,35.4096,35.3735,35.3915,76275.0
2016-09-30 15:10:00,39.15,39.15,39.09,39.13,80189.0,35.3915,35.3915,35.3373,35.3735,80189.0
2016-09-30 15:15:00,39.13,39.18,39.12,39.15,124037.0,35.3735,35.4187,35.3644,35.3915,124037.0
2016-09-30 15:20:00,39.15,39.18,39.14,39.17,136607.0,35.3915,35.4187,35.3825,35.4096,136607.0
2016-09-30 15:25:00,39.18,39.18,39.11,39.12,118972.0,35.4187,35.4187,35.3554,35.3644,118972.0
2016-09-30 15:30:00,39.11,39.15,39.04,39.07,125774.0,35.3554,35.3915,35.2921,35.3192,125774.0
2016-09-30 15:35:00,39.07,39.1,39.0,39.01,87796.0,35.3192,35.3463,35.2559,35.265,87796.0
2016-09-30 15:40:00,39.01,39.09,38.99,39.06,136587.0,35.265,35.3373,35.2469,35.3102,136587.0
2016-09-30 15:45:00,39.06,39.06,38.95,38.98,183493.0,35.3102,35.3102,35.2107,35.2379,183493.0
2016-09-30 15:50:00,38.98,39.03,38.97,39.0,271136.0,35.2379,35.2831,35.2288,35.2559,271136.0
2016-09-30 15:55:00,39.0,39.0,38.89,38.89,544512.0,35.2559,35.2559,35.1565,35.1565,544512.0
2016-10-03 09:30:00,38.85,39.38,38.85,39.38,211031.0,35.1203,35.5995,35.1203,35.5995,211031.0
2016-10-03 09:35:00,39.38,39.64,39.3,39.63,169059.0,35.5995,35.8345,35.5271,35.8255,169059.0
2016-10-03 09:40:00,39.63,39.67,39.48,39.57,178847.0,35.8255,35.8616,35.6899,35.7712,178847.0
2016-10-03 09:45:00,39.56,39.58,39.34,39.35,86843.0,35.7622,35.7803,35.5633,35.5723,86843.0
2016-10-03 09:50:00,39.35,39.59,39.27,39.5,184830.0,35.5723,35.7893,35.5,35.7079,184830.0
2016-10-03 09:55:00,39.51,39.55,39.41,39.48,98290.0,35.717,35.7531,35.6266,35.6899,98290.0
2016-10-03 10:00:00,39.48,39.55,39.4,39.45,99649.0,35.6899,35.7531,35.6175,35.6627,99649.0
2016-10-03 10:05:00,39.43,39.44,39.21,39.23,148199.0,35.6447,35.6537,35.4458,35.4639,148199.0
2016-10-03 10:10:00,39.23,39.25,39.11,39.15,218982.0,35.4639,35.4819,35.3554,35.3915,218982.0
2016-10-03 10:15:00,39.16,39.25,39.12,39.23,153264.0,35.4006,35.4819,35.3644,35.4639,153264.0
2016-10-03 10:20:00,39.22,39.25,39.17,39.18,219386.0,35.4548,35.4819,35.4096,35.4187,219386.0
2016-10-03 10:25:00,39.19,39.23,39.02,39.06,129675.0,35.4277,35.4639,35.274,35.3102,129675.0
2016-10-03 10:30:00,39.05,39.16,39.05,39.08,75766.0,35.3011,35.4006,35.3011,35.3283,75766.0
2016-10-03 10:35:00,39.07,39.09,38.96,38.99,126395.0,35.3192,35.3373,35.2198,35.2469,126395.0
2016-10-03 10:40:00,38.99,39.08,38.97,39.07,74707.0,35.2469,35.3283,35.2288,35.3192,74707.0
2016-10-03 10:45:00,39.07,39.17,39.06,39.14,92874.0,35.3192,35.4096,35.3102,35.3825,92874.0
2016-10-03 10:50:00,39.14,39.16,39.07,39.11,157039.0,35.3825,35.4006,35.3192,35.3554,157039.0
2016-10-03 10:55:00,39.11,39.12,39.06,39.1,50384.0,35.3554,35.3644,35.3102,35.3463,50384.0
2016-10-03 11:00:00,39.1,39.12,39.05,39.1,27566.0,35.3463,35.3644,35.3011,35.3463,27566.0
2016-10-03 11:05:00,39.11,39.14,39.08,39.1,33813.0,35.3554,35.3825,35.3283,35.3463,33813.0
2016-10-03 11:10:00,39.09,39.16,39.08,39.15,73375.0,35.3373,35.4006,35.3283,35.3915,73375.0
2016-10-03 11:15:00,39.15,39.15,39.09,39.14,33077.0,35.3915,35.3915,35.3373,35.3825,33077.0
2016-10-03 11:20:00,39.13,39.14,39.04,39.04,46482.0,35.3735,35.3825,35.2921,35.2921,46482.0
2016-10-03 11:25:00,39.04,39.11,38.97,38.99,40595.0,35.2921,35.3554,35.2288,35.2469,40595.0
2016-10-03 11:30:00,38.98,38.99,38.94,38.95,33274.0,35.2379,35.2469,35.2017,35.2107,33274.0
2016-10-03 11:35:00,38.94,38.97,38.87,38.88,47481.0,35.2017,35.2288,35.1384,35.1475,47481.0
2016-10-03 11:40:00,38.88,38.9,38.87,38.88,54899.0,35.1475,35.1655,35.1384,35.1475,54899.0
2016-10-03 11:45:00,38.89,38.89,38.74,38.74,53200.0,35.1565,35.1565,35.0209,35.0209,53200.0
2016-10-03 11:50:00,38.75,38.83,38.7,38.82,67799.0,35.0299,35.1023,34.9847,35.0932,67799.0
2016-10-03 11:55:00,38.81,38.92,38.8,38.91,68034.0,35.0842,35.1836,35.0751,35.1746,68034.0
2016-10-03 12:00:00,38.89,38.93,38.85,38.86,31955.0,35.1565,35.1927,35.1203,35.1294,31955.0
2016-10-03 12:05:00,38.86,38.86,38.8,38.81,21950.0,35.1294,35.1294,35.0751,35.0842,21950.0
2016-10-03 12:10:00,38.81,38.87,38.8,38.83,34953.0,35.0842,35.1384,35.0751,35.1023,34953.0
2016-10-03 12:15:00,38.83,38.87,38.8,38.87,25294.0,35.1023,35.1384,35.0751,35.1384,25294.0
2016-10-03 12:20:00,38.87,38.88,38.84,38.87,40656.0,35.1384,35.1475,35.1113,35.1384,40656.0
2016-10-03 12:25:00,38.87,38.91,38.79,38.87,37918.0,35.1384,35.1746,35.0661,35.1384,37918.0
2016-10-03 12:30:00,38.86,38.87,38.8,38.81,27526.0,35.1294,35.1384,35.0751,35.0842,27526.0
2016-10-03 12:35:00,38.81,38.88,38.79,38.87,34293.0,35.0842,35.1475,35.0661,35.1384,34293.0
2016-10-03 12:40:00,38.87,38.91,38.85,38.91,38459.0,35.1384,35.1746,35.1203,35.1746,38459.0
2016-10-03 12:45:00,38.92,38.93,38.85,38.91,44367.0,35.1836,35.1927,35.1203,35.1746,44367.0
2016-10-03 12:50:00,38.91,38.94,38.86,38.91,39126.0,35.1746,35.2017,35.1294,35.1746,39126.0
2016-10-03 12:55:00,38.91,38.94,38.87,38.91,37630.0,35.1746,35.2017,35.1384,35.1746,37630.0
2016-10-03 13:00:00,38.92,38.95,38.89,38.91,41833.0,35.1836,35.2107,35.1565,35.1746,41833.0
2016-10-03 13:05:00,38.91,38.97,38.9,38.95,44563.0,35.1746,35.2288,35.1655,35.2107,44563.0
2016-10-03 13:10:00,38.95,39.05,38.92,39.04,46830.0,35.2107,35.3011,35.1836,35.2921,46830.0
2016-10-03 13:15:00,39.04,39.05,38.95,39.0,35116.0,35.2921,35.3011,35.2107,35.2559,35116.0
2016-10-03 13:20:00,39.0,39.02,38.98,39.01,35156.0,35.2559,35.274,35.2379,35.265,35156.0
2016-10-03 13:25:00,39.01,39.06,39.0,39.06,23931.0,35.265,35.3102,35.2559,35.3102,23931.0
2016-10-03 13:30:00,39.06,39.12,39.04,39.1,74849.0,35.3102,35.3644,35.2921,35.3463,74849.0
2016-10-03 13:35:00,39.1,39.14,39.04,39.11,66914.0,35.3463,35.3825,35.2921,35.3554,66914.0
2016-10-03 13:40:00,39.1,39.17,39.09,39.1,35740.0,35.3463,35.4096,35.3373,35.3463,35740.0
2016-10-03 13:45:00,39.1,39.22,39.1,39.21,100429.0,35.3463,35.4548,35.3463,35.4458,100429.0
2016-10-03 13:50:00,39.21,39.25,39.13,39.15,77038.0,35.4458,35.4819,35.3735,35.3915,77038.0
2016-10-03 13:55:00,39.16,39.24,39.15,39.24,68045.0,35.4006,35.4729,35.3915,35.4729,68045.0
2016-10-03 14:00:00,39.24,39.31,39.21,39.29,74240.0,35.4729,35.5362,35.4458,35.5181,74240.0
2016-10-03 14:05:00,39.29,39.29,39.21,39.25,41752.0,35.5181,35.5181,35.4458,35.4819,41752.0
2016-10-03 14:10:00,39.24,39.25,39.17,39.21,65334.0,35.4729,35.4819,35.4096,35.4458,65334.0
2016-10-03 14:15:00,39.21,39.22,39.17,39.18,33850.0,35.4458,35.4548,35.4096,35.4187,33850.0
2016-10-03 14:20:00,39.17,39.24,39.15,39.23,56766.0,35.4096,35.4729,35.3915,35.4639,56766.0
2016-10-03 14:25:00,39.23,39.27,39.21,39.23,47766.0,35.4639,35.5,35.4458,35.4639,47766.0
2016-10-03 14:30:00,39.23,39.27,39.19,39.22,59785.0,35.4639,35.5,35.4277,35.4548,59785.0
2016-10-03 14:35:00,39.22,39.23,39.15,39.18,69024.0,35.4548,35.4639,35.3915,35.4187,69024.0
2016-10-03 14:40:00,39.19,39.23,39.18,39.2,37941.0,35.4277,35.4639,35.4187,35.4367,37941.0
2016-10-03 14:45:00,39.21,39.27,39.2,39.24,98054.0,35.4458,35.5,35.4367,35.4729,98054.0
2016-10-03 14:50:00,39.24,39.27,39.22,39.23,58785.0,35.4729,35.5,35.4548,35.4639,58785.0
2016-10-03 14:55:00,39.23,39.24,39.16,39.23,59412.0,35.4639,35.4729,35.4006,35.4639,59412.0
2016-10-03 15:00:00,39.23,39.24,39.18,39.19,55024.0,35.4639,35.4729,35.4187,35.4277,55024.0
2016-10-03 15:05:00,39.19,39.27,39.15,39.27,183874.0,35.4277,35.5,35.3915,35.5,183874.0
2016-10-03 15:10:00,39.27,39.37,39.25,39.37,239192.0,35.5,35.5904,35.4819,35.5904,239192.0
2016-10-03 15:15:00,39.37,39.43,39.34,39.43,208951.0,35.5904,35.6447,35.5633,35.6447,208951.0
2016-10-03 15:20:00,39.43,39.49,39.38,39.46,268666.0,35.6447,35.6989,35.5995,35.6718,268666.0
2016-10-03 15:25:00,39.46,39.5,39.45,39.5,138662.0,35.6718,35.7079,35.6627,35.7079,138662.0
2016-10-03 15:30:00,39.5,39.58,39.47,39.57,272537.0,35.7079,35.7803,35.6808,35.7712,272537.0
2016-10-03 15:35:00,39.57,39.6,39.5,39.5,247125.0,35.7712,35.7983,35.7079,35.7079,247125.0
2016-10-03 15:40:00,39.51,39.64,39.51,39.63,258661.0,35.717,35.8345,35.717,35.8255,258661.0
2016-10-03 15:45:00,39.63,39.67,39.59,39.65,386896.0,35.8255,35.8616,35.7893,35.8435,386896.0
2016-10-03 15:50:00,39.65,39.7,39.62,39.7,390239.0,35.8435,35.8887,35.8164,35.8887,390239.0
2016-10-03 15:55:00,39.7,39.75,39.68,39.74,581057.0,35.8887,35.9339,35.8707,35.9249,581057.0
2016-10-04 09:30:00,40.32,40.48,39.85,40.36,471098.0,36.4492,36.5939,36.0243,36.4854,471098.0
2016-10-04 09:35:00,40.36,40.49,40.03,40.04,318973.0,36.4854,36.6029,36.1871,36.1961,318973.0
2016-10-04 09:40:00,40.03,40.03,39.57,39.81,239038.0,36.1871,36.1871,35.7712,35.9882,239038.0
2016-10-04 09:45:00,39.82,40.01,39.75,39.78,393521.0,35.9972,36.169,35.9339,35.9611,393521.0
2016-10-04 09:50:00,39.76,39.82,39.69,39.76,126975.0,35.943,35.9972,35.8797,35.943,126975.0
2016-10-04 09:55:00,39.77,39.9,39.72,39.86,149698.0,35.952,36.0695,35.9068,36.0334,149698.0
2016-10-04 10:00:00,39.86,39.87,39.7,39.72,133566.0,36.0334,36.0424,35.8887,35.9068,133566.0
2016-10-04 10:05:00,39.72,39.77,39.68,39.74,94931.0,35.9068,35.952,35.8707,35.9249,94931.0
2016-10-04 10:10:00,39.74,39.75,39.62,39.65,217790.0,35.9249,35.9339,35.8164,35.8435,217790.0
2016-10-04 10:15:00,39.65,39.65,39.49,39.5,174636.0,35.8435,35.8435,35.6989,35.7079,174636.0
2016-10-04 10:20:00,39.5,39.55,39.47,39.55,159464.0,35.7079,35.7531,35.6808,35.7531,159464.0
2016-10-04 10:25:00,39.55,39.6,39.45,39.48,207833.0,35.7531,35.7983,35.6627,35.6899,207833.0
2016-10-04 10:30:00,39.49,39.56,39.48,39.5,105454.0,35.6989,35.7622,35.6899,35.7079,105454.0
2016-10-04 10:35:00,39.5,39.83,39.48,39.77,158598.0,35.7079,36.0063,35.6899,35.952,158598.0
2016-10-04 10:40:00,39.79,39.82,39.75,39.82,263095.0,35.9701,35.9972,35.9339,35.9972,263095.0
2016-10-04 10:45:00,39.82,39.86,39.79,39.8,95216.0,35.9972,36.0334,35.9701,35.9791,95216.0
2016-10-04 10:50:00,39.79,39.83,39.69,39.7,217251.0,35.9701,36.0063,35.8797,35.8887,217251.0
2016-10-04 10:55:00,39.69,39.73,39.62,39.62,76109.0,35.8797,35.9159,35.8164,35.8164,76109.0
2016-10-04 11:00:00,39.62,39.62,39.36,39.36,154924.0,35.8164,35.8164,35.5814,35.5814,154924.0
2016-10-04 11:05:00,39.35,39.49,39.33,39.46,89380.0,35.5723,35.6989,35.5543,35.6718,89380.0
2016-10-04 11:10:00,39.44,39.53,39.41,39.47,96295.0,35.6537,35.7351,35.6266,35.6808,96295.0
2016-10-04 11:15:00,39.46,39.46,39.36,39.39,78689.0,35.6718,35.6718,35.5814,35.6085,78689.0
2016-10-04 11:20:00,39.38,39.5,39.37,39.49,69165.0,35.5995,35.7079,35.5904,35.6989,69165.0
2016-10-04 11:25:00,39.49,39.51,39.43,39.51,64270.0,35.6989,35.717,35.6447,35.717,64270.0
2016-10-04 11:30:00,39.51,39.52,39.39,39.52,187954.0,35.717,35.726,35.6085,35.726,187954.0
2016-10-04 11:35:00,39.51,39.55,39.34,39.34,105876.0,35.717,35.7531,35.5633,35.5633,105876.0
2016-10-04 11:40:00,39.34,39.45,39.32,39.35,106046.0,35.5633,35.6627,35.5452,35.5723,106046.0
2016-10-04 11:45:00,39.36,39.58,39.36,39.54,141789.0,35.5814,35.7803,35.5814,35.7441,141789.0
2016-10-04 11:50:00,39.54,39.57,39.44,39.49,79042.0,35.7441,35.7712,35.6537,35.6989,79042.0
2016-10-04 11:55:00,39.49,39.51,39.45,39.47,62726.0,35.6989,35.717,35.6627,35.6808,62726.0
2016-10-04 12:00:00,39.46,39.5,39.4,39.41,61464.0,35.6718,35.7079,35.6175,35.6266,61464.0
2016-10-04 12:05:00,39.41,39.43,39.33,39.37,109735.0,35.6266,35.6447,35.5543,35.5904,109735.0
2016-10-04 12:10:00,39.37,39.42,39.32,39.32,82688.0,35.5904,35.6356,35.5452,35.5452,82688.0
2016-10-04 12:15:00,39.32,39.44,39.31,39.4,78402.0,35.5452,35.6537,35.5362,35.6175,78402.0
2016-10-04 12:20:00,39.4,39.4,39.32,39.36,63777.0,35.6175,35.6175,35.5452,35.5814,63777.0
2016-10-04 12:25:00,39.35,39.37,39.3,39.3,54510.0,35.5723,35.5904,35.5271,35.5271,54510.0
2016-10-04 12:30:00,39.31,39.33,39.27,39.32,67580.0,35.5362,35.5543,35.5,35.5452,67580.0
2016-10-04 12:35:00,39.32,39.4,39.31,39.39,58084.0,35.5452,35.6175,35.5362,35.6085,58084.0
2016-10-04 12:40:00,39.39,39.41,39.35,39.37,55542.0,35.6085,35.6266,35.5723,35.5904,55542.0
2016-10-04 12:45:00,39.37,39.37,39.27,39.29,53816.0,35.5904,35.5904,35.5,35.5181,53816.0
2016-10-04 12:50:00,39.29,39.3,39.23,39.3,74299.0,35.5181,35.5271,35.4639,35.5271,74299.0
2016-10-04 12:55:00,39.3,39.34,39.22,39.23,107816.0,35.5271,35.5633,35.4548,35.4639,107816.0
2016-10-04 13:00:00,39.24,39.27,39.18,39.23,79358.0,35.4729,35.5,35.4187,35.4639,79358.0
2016-10-04 13:05:00,39.23,39.26,39.17,39.19,84804.0,35.4639,35.491,35.4096,35.4277,84804.0
2016-10-04 13:10:00,39.18,39.23,39.18,39.21,63071.0,35.4187,35.4639,35.4187,35.4458,63071.0
2016-10-04 13:15:00,39.22,39.36,39.21,39.35,92834.0,35.4548,35.5814,35.4458,35.5723,92834.0
2016-10-04 13:20:00,39.35,39.36,39.18,39.24,90126.0,35.5723,35.5814,35.4187,35.4729,90126.0
2016-10-04 13:25:00,39.23,39.28,39.23,39.26,42108.0,35.4639,35.5091,35.4639,35.491,42108.0
2016-10-04 13:30:00,39.26,39.28,39.17,39.26,96495.0,35.491,35.5091,35.4096,35.491,96495.0
2016-10-04 13:35:00,39.26,39.34,39.26,39.31,63282.0,35.491,35.5633,35.491,35.5362,63282.0
2016-10-04 13:40:00,39.31,39.33,39.28,39.33,44107.0,35.5362,35.5543,35.5091,35.5543,44107.0
2016-10-04 13:45:00,39.33,39.45,39.32,39.45,67910.0,35.5543,35.6627,35.5452,35.6627,67910.0
2016-10-04 13:50:00,39.45,39.46,39.37,39.42,62203.0,35.6627,35.6718,35.5904,35.6356,62203.0
2016-10-04 13:55:00,39.42,39.46,39.38,39.39,40872.0,35.6356,35.6718,35.5995,35.6085,40872.0
2016-10-04 14:00:00,39.39,39.4,39.35,39.38,48792.0,35.6085,35.6175,35.5723,35.5995,48792.0
2016-10-04 14:05:00,39.38,39.4,39.35,39.4,62299.0,35.5995,35.6175,35.5723,35.6175,62299.0
2016-10-04 14:10:00,39.39,39.42,39.36,39.37,76846.0,35.6085,35.6356,35.5814,35.5904,76846.0
2016-10-04 14:15:00,39.38,39.38,39.32,39.33,76245.0,35.5995,35.5995,35.5452,35.5543,76245.0
2016-10-04 14:20:00,39.33,39.34,39.24,39.29,71573.0,35.5543,35.5633,35.4729,35.5181,71573.0
2016-10-04 14:25:00,39.28,39.33,39.27,39.33,104369.0,35.5091,35.5543,35.5,35.5543,104369.0
2016-10-04 14:30:00,39.32,39.33,39.29,39.32,56168.0,35.5452,35.5543,35.5181,35.5452,56168.0
2016-10-04 14:35:00,39.32,39.36,39.29,39.36,53231.0,35.5452,35.5814,35.5181,35.5814,53231.0
2016-10-04 14:40:00,39.36,39.43,39.35,39.39,90340.0,35.5814,35.6447,35.5723,35.6085,90340.0
2016-10-04 14:45:00,39.39,39.42,39.35,39.35,61601.0,35.6085,35.6356,35.5723,35.5723,61601.0
2016-10-04 14:50:00,39.34,39.36,39.29,39.34,60002.0,35.5633,35.5814,35.5181,35.5633,60002.0
2016-10-04 14:55:00,39.34,39.34,39.2,39.21,65167.0,35.5633,35.5633,35.4367,35.4458,65167.0
2016-10-04 15:00:00,39.21,39.26,39.21,39.22,87500.0,35.4458,35.491,35.4458,35.4548,87500.0
2016-10-04 15:05:00,39.22,39.26,39.19,39.22,77836.0,35.4548,35.491,35.4277,35.4548,77836.0
2016-10-04 15:10:00,39.23,39.23,39.17,39.22,71575.0,35.4639,35.4639,35.4096,35.4548,71575.0
2016-10-04 15:15:00,39.22,39.29,39.21,39.29,65418.0,35.4548,35.5181,35.4458,35.5181,65418.0
2016-10-04 15:20:00,39.29,39.34,39.23,39.28,83587.0,35.5181,35.5633,35.4639,35.5091,83587.0
2016-10-04 15:25:00,39.28,39.31,39.26,39.29,74780.0,35.5091,35.5362,35.491,35.5181,74780.0
2016-10-04 15:30:00,39.29,39.34,39.28,39.3,89412.0,35.5181,35.5633,35.5091,35.5271,89412.0
2016-10-04 15:35:00,39.3,39.32,39.24,39.32,103905.0,35.5271,35.5452,35.4729,35.5452,103905.0
2016-10-04 15:40:00,39.32,39.32,39.22,39.23,153213.0,35.5452,35.5452,35.4548,35.4639,153213.0
2016-10-04 15:45:00,39.22,39.28,39.2,39.25,173494.0,35.4548,35.5091,35.4367,35.4819,173494.0
2016-10-04 15:50:00,39.25,39.26,39.21,39.21,205690.0,35.4819,35.491,35.4458,35.4458,205690.0
2016-10-04 15:55:00,39.21,39.21,39.09,39.17,638555.0,35.4458,35.4458,35.3373,35.4096,638555.0
2016-10-05 09:30:00,39.02,39.13,38.83,39.07,170862.0,35.274,35.3735,35.1023,35.3192,170862.0
2016-10-05 09:35:00,39.07,39.23,39.04,39.18,80338.0,35.3192,35.4639,35.2921,35.4187,80338.0
2016-10-05 09:40:00,39.16,39.25,39.12,39.21,63431.0,35.4006,35.4819,35.3644,35.4458,63431.0
2016-10-05 09:45:00,39.22,39.26,39.18,39.19,44654.0,35.4548,35.491,35.4187,35.4277,44654.0
2016-10-05 09:50:00,39.2,39.42,39.2,39.37,73044.0,35.4367,35.6356,35.4367,35.5904,73044.0
2016-10-05 09:55:00,39.36,39.37,39.18,39.26,130027.0,35.5814,35.5904,35.4187,35.491,130027.0
2016-10-05 10:00:00,39.26,39.3,39.14,39.26,77778.0,35.491,35.5271,35.3825,35.491,77778.0
2016-10-05 10:05:00,39.27,39.3,39.2,39.22,45681.0,35.5,35.5271,35.4367,35.4548,45681.0
2016-10-05 10:10:00,39.23,39.27,39.16,39.16,36106.0,35.4639,35.5,35.4006,35.4006,36106.0
2016-10-05 10:15:00,39.17,39.2,39.07,39.08,59181.0,35.4096,35.4367,35.3192,35.3283,59181.0
2016-10-05 10:20:00,39.09,39.11,39.0,39.04,157090.0,35.3373,35.3554,35.2559,35.2921,157090.0
2016-10-05 10:25:00,39.04,39.23,39.04,39.18,171100.0,35.2921,35.4639,35.2921,35.4187,171100.0
2016-10-05 10:30:00,39.18,39.21,39.13,39.15,57551.0,35.4187,35.4458,35.3735,35.3915,57551.0
2016-10-05 10:35:00,39.17,39.19,39.11,39.12,41036.0,35.4096,35.4277,35.3554,35.3644,41036.0
2016-10-05 10:40:00,39.12,39.15,39.08,39.11,36171.0,35.3644,35.3915,35.3283,35.3554,36171.0
2016-10-05 10:45:00,39.1,39.19,39.09,39.14,33365.0,35.3463,35.4277,35.3373,35.3825,33365.0
2016-10-05 10:50:00,39.14,39.19,39.14,39.14,22992.0,35.3825,35.4277,35.3825,35.3825,22992.0
2016-10-05 10:55:00,39.15,39.16,39.08,39.13,47750.0,35.3915,35.4006,35.3283,35.3735,47750.0
2016-10-05 11:00:00,39.13,39.14,39.07,39.13,40275.0,35.3735,35.3825,35.3192,35.3735,40275.0
2016-10-05 11:05:00,39.13,39.15,39.12,39.14,25731.0,35.3735,35.3915,35.3644,35.3825,25731.0
2016-10-05 11:10:00,39.15,39.16,39.05,39.07,54499.0,35.3915,35.4006,35.3011,35.3192,54499.0
2016-10-05 11:15:00,39.07,39.09,39.0,39.02,56437.0,35.3192,35.3373,35.2559,35.274,56437.0
2016-10-05 11:20:00,39.02,39.05,39.01,39.04,28101.0,35.274,35.3011,35.265,35.2921,28101.0
2016-10-05 11:25:00,39.05,39.09,39.04,39.08,28399.0,35.3011,35.3373,35.2921,35.3283,28399.0
2016-10-05 11:30:00,39.09,39.11,39.01,39.03,29604.0,35.3373,35.3554,35.265,35.2831,29604.0
2016-10-05 11:35:00,39.03,39.05,38.98,39.02,26486.0,35.2831,35.3011,35.2379,35.274,26486.0
2016-10-05 11:40:00,39.03,39.03,38.98,39.03,24217.0,35.2831,35.2831,35.2379,35.2831,24217.0
2016-10-05 11:45:00,39.03,39.09,39.03,39.08,24727.0,35.2831,35.3373,35.2831,35.3283,24727.0
2016-10-05 11:50:00,39.08,39.1,39.01,39.03,54090.0,35.3283,35.3463,35.265,35.2831,54090.0
2016-10-05 11:55:00,39.04,39.09,39.04,39.09,35582.0,35.2921,35.3373,35.2921,35.3373,35582.0
2016-10-05 12:00:00,39.1,39.16,39.1,39.16,41678.0,35.3463,35.4006,35.3463,35.4006,41678.0
2016-10-05 12:05:00,39.16,39.19,39.13,39.19,67607.0,35.4006,35.4277,35.3735,35.4277,67607.0
2016-10-05 12:10:00,39.18,39.2,39.14,39.16,24389.0,35.4187,35.4367,35.3825,35.4006,24389.0
2016-10-05 12:15:00,39.17,39.18,39.13,39.16,24780.0,35.4096,35.4187,35.3735,35.4006,24780.0
2016-10-05 12:20:00,39.16,39.17,39.14,39.16,32944.0,35.4006,35.4096,35.3825,35.4006,32944.0
2016-10-05 12:25:00,39.16,39.19,39.13,39.15,28557.0,35.4006,35.4277,35.3735,35.3915,28557.0
2016-10-05 12:30:00,39.16,39.17,39.11,39.11,30421.0,35.4006,35.4096,35.3554,35.3554,30421.0
2016-10-05 12:35:00,39.1,39.11,39.08,39.09,15890.0,35.3463,35.3554,35.3283,35.3373,15890.0
2016-10-05 12:40:00,39.09,39.1,39.07,39.07,13137.0,35.3373,35.3463,35.3192,35.3192,13137.0
2016-10-05 12:45:00,39.07,39.08,39.03,39.03,17706.0,35.3192,35.3283,35.2831,35.2831,17706.0
2016-10-05 12:50:00,39.03,39.09,39.03,39.03,41201.0,35.2831,35.3373,35.2831,35.2831,41201.0
2016-10-05 12:55:00,39.03,39.04,38.96,38.96,53511.0,35.2831,35.2921,35.2198,35.2198,53511.0
2016-10-05 13:00:00,38.96,39.04,38.96,39.02,35345.0,35.2198,35.2921,35.2198,35.274,35345.0
2016-10-05 13:05:00,39.03,39.04,39.02,39.02,11788.0,35.2831,35.2921,35.274,35.274,11788.0
2016-10-05 13:10:00,39.03,39.04,38.98,38.98,24528.0,35.2831,35.2921,35.2379,35.2379,24528.0
2016-10-05 13:15:00,38.99,39.04,38.98,39.02,23736.0,35.2469,35.2921,35.2379,35.274,23736.0
2016-10-05 13:20:00,39.01,39.02,38.97,38.97,16623.0,35.265,35.274,35.2288,35.2288,16623.0
2016-10-05 13:25:00,38.97,39.02,38.96,38.99,27532.0,35.2288,35.274,35.2198,35.2469,27532.0
2016-10-05 13:30:00,39.0,39.02,38.96,39.0,60866.0,35.2559,35.274,35.2198,35.2559,60866.0
2016-10-05 13:35:00,39.0,39.08,39.0,39.07,45403.0,35.2559,35.3283,35.2559,35.3192,45403.0
2016-10-05 13:40:00,39.07,39.13,39.07,39.12,26597.0,35.3192,35.3735,35.3192,35.3644,26597.0
2016-10-05 13:45:00,39.12,39.12,39.09,39.09,13728.0,35.3644,35.3644,35.3373,35.3373,13728.0
2016-10-05 13:50:00,39.09,39.15,39.09,39.15,33632.0,35.3373,35.3915,35.3373,35.3915,33632.0
2016-10-05 13:55:00,39.14,39.16,39.1,39.12,25793.0,35.3825,35.4006,35.3463,35.3644,25793.0
2016-10-05 14:00:00,39.12,39.17,39.11,39.16,57390.0,35.3644,35.4096,35.3554,35.4006,57390.0
2016-10-05 14:05:00,39.15,39.2,39.15,39.2,44011.0,35.3915,35.4367,35.3915,35.4367,44011.0
2016-10-05 14:10:00,39.2,39.28,39.2,39.25,62224.0,35.4367,35.5091,35.4367,35.4819,62224.0
2016-10-05 14:15:00,39.25,39.27,39.24,39.27,20472.0,35.4819,35.5,35.4729,35.5,20472.0
2016-10-05 14:20:00,39.28,39.3,39.24,39.3,41918.0,35.5091,35.5271,35.4729,35.5271,41918.0
2016-10-05 14:25:00,39.29,39.32,39.28,39.3,41728.0,35.5181,35.5452,35.5091,35.5271,41728.0
2016-10-05 14:30:00,39.29,39.31,39.29,39.3,29290.0,35.5181,35.5362,35.5181,35.5271,29290.0
2016-10-05 14:35:00,39.3,39.3,39.27,39.3,34563.0,35.5271,35.5271,35.5,35.5271,34563.0
2016-10-05 14:40:00,39.3,39.34,39.27,39.27,43411.0,35.5271,35.5633,35.5,35.5,43411.0
2016-10-05 14:45:00,39.28,39.29,39.27,39.29,33111.0,35.5091,35.5181,35.5,35.5181,33111.0
2016-10-05 14:50:00,39.29,39.29,39.25,39.26,61396.0,35.5181,35.5181,35.4819,35.491,61396.0
2016-10-05 14:55:00,39.26,39.3,39.25,39.29,38095.0,35.491,35.5271,35.4819,35.5181,38095.0
2016-10-05 15:00:00,39.28,39.29,39.26,39.27,42412.0,35.5091,35.5181,35.491,35.5,42412.0
2016-10-05 15:05:00,39.28,39.28,39.21,39.23,30508.0,35.5091,35.5091,35.4458,35.4639,30508.0
2016-10-05 15:10:00,39.24,39.24,39.18,39.2,27447.0,35.4729,35.4729,35.4187,35.4367,27447.0
2016-10-05 15:15:00,39.2,39.21,39.14,39.17,31689.0,35.4367,35.4458,35.3825,35.4096,31689.0
2016-10-05 15:20:00,39.16,39.17,39.11,39.14,37004.0,35.4006,35.4096,35.3554,35.3825,37004.0
2016-10-05 15:25:00,39.14,39.2,39.14,39.16,44307.0,35.3825,35.4367,35.3825,35.4006,44307.0
2016-10-05 15:30:00,39.16,39.17,39.13,39.16,45740.0,35.4006,35.4096,35.3735,35.4006,45740.0
2016-10-05 15:35:00,39.16,39.19,39.14,39.17,63133.0,35.4006,35.4277,35.3825,35.4096,63133.0
2016-10-05 15:40:00,39.17,39.2,39.15,39.2,51972.0,35.4096,35.4367,35.3915,35.4367,51972.0
2016-10-05 15:45:00,39.19,39.2,39.12,39.13,78413.0,35.4277,35.4367,35.3644,35.3735,78413.0
2016-10-05 15:50:00,39.14,39.14,39.08,39.08,81734.0,35.3825,35.3825,35.3283,35.3283,81734.0
2016-10-05 15:55:00,39.08,39.13,39.07,39.08,225075.0,35.3283,35.3735,35.3192,35.3283,225075.0
2016-10-06 09:30:00,39.05,39.21,38.83,38.93,61472.0,35.3011,35.4458,35.1023,35.1927,61472.0
2016-10-06 09:35:00,38.94,38.97,38.69,38.91,122158.0,35.2017,35.2288,34.9757,35.1746,122158.0
2016-10-06 09:40:00,38.93,38.93,38.77,38.85,64890.0,35.1927,35.1927,35.048,35.1203,64890.0
2016-10-06 09:45:00,38.85,39.01,38.81,38.94,167490.0,35.1203,35.265,35.0842,35.2017,167490.0
2016-10-06 09:50:00,38.93,38.94,38.81,38.82,149847.0,35.1927,35.2017,35.0842,35.0932,149847.0
2016-10-06 09:55:00,38.81,38.94,38.77,38.87,172037.0,35.0842,35.2017,35.048,35.1384,172037.0
2016-10-06 10:00:00,38.88,38.99,38.88,38.91,74987.0,35.1475,35.2469,35.1475,35.1746,74987.0
2016-10-06 10:05:00,38.92,38.95,38.89,38.89,74565.0,35.1836,35.2107,35.1565,35.1565,74565.0
2016-10-06 10:10:00,38.9,38.92,38.89,38.9,81547.0,35.1655,35.1836,35.1565,35.1655,81547.0
2016-10-06 10:15:00,38.9,38.97,38.87,38.97,92333.0,35.1655,35.2288,35.1384,35.2288,92333.0
2016-10-06 10:20:00,38.97,39.14,38.96,39.14,147566.0,35.2288,35.3825,35.2198,35.3825,147566.0
2016-10-06 10:25:00,39.15,39.26,39.1,39.21,72026.0,35.3915,35.491,35.3463,35.4458,72026.0
2016-10-06 10:30:00,39.2,39.21,39.12,39.17,34952.0,35.4367,35.4458,35.3644,35.4096,34952.0
2016-10-06 10:35:00,39.17,39.23,39.13,39.22,89887.0,35.4096,35.4639,35.3735,35.4548,89887.0
2016-10-06 10:40:00,39.22,39.24,39.18,39.23,23685.0,35.4548,35.4729,35.4187,35.4639,23685.0
2016-10-06 10:45:00,39.23,39.25,39.17,39.19,28459.0,35.4639,35.4819,35.4096,35.4277,28459.0
2016-10-06 10:50:00,39.19,39.2,39.16,39.18,31669.0,35.4277,35.4367,35.4006,35.4187,31669.0
2016-10-06 10:55:00,39.17,39.19,39.14,39.18,16854.0,35.4096,35.4277,35.3825,35.4187,16854.0
2016-10-06 11:00:00,39.17,39.22,39.16,39.19,35884.0,35.4096,35.4548,35.4006,35.4277,35884.0
2016-10-06 11:05:00,39.19,39.19,39.09,39.09,33524.0,35.4277,35.4277,35.3373,35.3373,33524.0
2016-10-06 11:10:00,39.09,39.11,39.04,39.04,110735.0,35.3373,35.3554,35.2921,35.2921,110735.0
2016-10-06 11:15:00,39.05,39.06,39.03,39.04,42805.0,35.3011,35.3102,35.2831,35.2921,42805.0
2016-10-06 11:20:00,39.05,39.06,39.0,39.0,54742.0,35.3011,35.3102,35.2559,35.2559,54742.0
2016-10-06 11:25:00,39.0,39.04,38.99,39.01,58525.0,35.2559,35.2921,35.2469,35.265,58525.0
2016-10-06 11:30:00,39.01,39.11,39.0,39.09,21896.0,35.265,35.3554,35.2559,35.3373,21896.0
2016-10-06 11:35:00,39.09,39.1,39.04,39.08,26111.0,35.3373,35.3463,35.2921,35.3283,26111.0
2016-10-06 11:40:00,39.09,39.11,39.08,39.09,29754.0,35.3373,35.3554,35.3283,35.3373,29754.0
2016-10-06 11:45:00,39.1,39.2,39.08,39.15,45268.0,35.3463,35.4367,35.3283,35.3915,45268.0
2016-10-06 11:50:00,39.14,39.22,39.14,39.16,33118.0,35.3825,35.4548,35.3825,35.4006,33118.0
2016-10-06 11:55:00,39.15,39.17,39.14,39.16,36981.0,35.3915,35.4096,35.3825,35.4006,36981.0
2016-10-06 12:00:00,39.16,39.19,39.16,39.18,17737.0,35.4006,35.4277,35.4006,35.4187,17737.0
2016-10-06 12:05:00,39.17,39.19,39.09,39.09,27428.0,35.4096,35.4277,35.3373,35.3373,27428.0
2016-10-06 12:10:00,39.09,39.12,39.08,39.09,14932.0,35.3373,35.3644,35.3283,35.3373,14932.0
2016-10-06 12:15:00,39.1,39.12,39.09,39.11,18108.0,35.3463,35.3644,35.3373,35.3554,18108.0
2016-10-06 12:20:00,39.1,39.1,39.04,39.04,39028.0,35.3463,35.3463,35.2921,35.2921,39028.0
2016-10-06 12:25:00,39.04,39.1,39.03,39.08,36390.0,35.2921,35.3463,35.2831,35.3283,36390.0
2016-10-06 12:30:00,39.08,39.14,39.07,39.12,44649.0,35.3283,35.3825,35.3192,35.3644,44649.0
2016-10-06 12:35:00,39.13,39.16,39.1,39.15,48509.0,35.3735,35.4006,35.3463,35.3915,48509.0
2016-10-06 12:40:00,39.14,39.18,39.11,39.16,32082.0,35.3825,35.4187,35.3554,35.4006,32082.0
2016-10-06 12:45:00,39.17,39.19,39.15,39.19,16140.0,35.4096,35.4277,35.3915,35.4277,16140.0
2016-10-06 12:50:00,39.19,39.22,39.17,39.22,30623.0,35.4277,35.4548,35.4096,35.4548,30623.0
2016-10-06 12:55:00,39.21,39.22,39.19,39.2,18708.0,35.4458,35.4548,35.4277,35.4367,18708.0
2016-10-06 13:00:00,39.2,39.22,39.17,39.18,25488.0,35.4367,35.4548,35.4096,35.4187,25488.0
2016-10-06 13:05:00,39.17,39.21,39.17,39.19,35251.0,35.4096,35.4458,35.4096,35.4277,35251.0
2016-10-06 13:10:00,39.19,39.2,39.16,39.17,16053.0,35.4277,35.4367,35.4006,35.4096,16053.0
2016-10-06 13:15:00,39.18,39.18,39.14,39.14,26029.0,35.4187,35.4187,35.3825,35.3825,26029.0
2016-10-06 13:20:00,39.14,39.15,39.09,39.09,23895.0,35.3825,35.3915,35.3373,35.3373,23895.0
2016-10-06 13:25:00,39.09,39.1,39.09,39.09,5877.0,35.3373,35.3463,35.3373,35.3373,5877.0
2016-10-06 13:30:00,39.1,39.18,39.09,39.16,21895.0,35.3463,35.4187,35.3373,35.4006,21895.0
2016-10-06 13:35:00,39.16,39.17,39.14,39.14,16307.0,35.4006,35.4096,35.3825,35.3825,16307.0
2016-10-06 13:40:00,39.14,39.15,39.1,39.12,48638.0,35.3825,35.3915,35.3463,35.3644,48638.0
2016-10-06 13:45:00,39.11,39.12,39.04,39.11,104112.0,35.3554,35.3644,35.2921,35.3554,104112.0
2016-10-06 13:50:00,39.12,39.15,39.09,39.15,59191.0,35.3644,35.3915,35.3373,35.3915,59191.0
2016-10-06 13:55:00,39.15,39.16,39.14,39.16,38795.0,35.3915,35.4006,35.3825,35.4006,38795.0
2016-10-06 14:00:00,39.16,39.22,39.15,39.21,33589.0,35.4006,35.4548,35.3915,35.4458,33589.0
2016-10-06 14:05:00,39.21,39.3,39.19,39.29,88451.0,35.4458,35.5271,35.4277,35.5181,88451.0
2016-10-06 14:10:00,39.3,39.32,39.27,39.32,35200.0,35.5271,35.5452,35.5,35.5452,35200.0
2016-10-06 14:15:00,39.32,39.32,39.23,39.23,52648.0,35.5452,35.5452,35.4639,35.4639,52648.0
2016-10-06 14:20:00,39.23,39.25,39.21,39.21,52659.0,35.4639,35.4819,35.4458,35.4458,52659.0
2016-10-06 14:25:00,39.21,39.27,39.21,39.23,41109.0,35.4458,35.5,35.4458,35.4639,41109.0
2016-10-06 14:30:00,39.23,39.27,39.22,39.26,95647.0,35.4639,35.5,35.4548,35.491,95647.0
2016-10-06 14:35:00,39.26,39.27,39.22,39.26,31457.0,35.491,35.5,35.4548,35.491,31457.0
2016-10-06 14:40:00,39.26,39.28,39.23,39.27,19753.0,35.491,35.5091,35.4639,35.5,19753.0
2016-10-06 14:45:00,39.27,39.28,39.22,39.24,31072.0,35.5,35.5091,35.4548,35.4729,31072.0
2016-10-06 14:50:00,39.23,39.29,39.23,39.28,20193.0,35.4639,35.5181,35.4639,35.5091,20193.0
2016-10-06 14:55:00,39.28,39.3,39.27,39.27,32590.0,35.5091,35.5271,35.5,35.5,32590.0
2016-10-06 15:00:00,39.27,39.29,39.27,39.27,36574.0,35.5,35.5181,35.5,35.5,36574.0
2016-10-06 15:05:00,39.27,39.29,39.27,39.29,23061.0,35.5,35.5181,35.5,35.5181,23061.0
2016-10-06 15:10:00,39.28,39.29,39.27,39.27,50950.0,35.5091,35.5181,35.5,35.5,50950.0
2016-10-06 15:15:00,39.27,39.28,39.22,39.23,51902.0,35.5,35.5091,35.4548,35.4639,51902.0
2016-10-06 15:20:00,39.22,39.25,39.22,39.23,34075.0,35.4548,35.4819,35.4548,35.4639,34075.0
2016-10-06 15:25:00,39.22,39.24,39.21,39.23,58354.0,35.4548,35.4729,35.4458,35.4639,58354.0
2016-10-06 15:30:00,39.23,39.24,39.21,39.23,40320.0,35.4639,35.4729,35.4458,35.4639,40320.0
2016-10-06 15:35:00,39.23,39.24,39.21,39.21,55368.0,35.4639,35.4729,35.4458,35.4458,55368.0
2016-10-06 15:40:00,39.22,39.24,39.21,39.23,62953.0,35.4548,35.4729,35.4458,35.4639,62953.0
2016-10-06 15:45:00,39.23,39.24,39.2,39.22,75214.0,35.4639,35.4729,35.4367,35.4548,75214.0
2016-10-06 15:50:00,39.22,39.24,39.17,39.17,189242.0,35.4548,35.4729,35.4096,35.4096,189242.0
2016-10-06 15:55:00,39.18,39.19,39.14,39.17,298267.0,35.4187,35.4277,35.3825,35.4096,298267.0
2016-10-07 09:30:00,39.14,39.2,38.74,38.79,266439.0,35.3825,35.4367,35.0209,35.0661,266439.0
2016-10-07 09:35:00,38.8,38.96,38.77,38.88,131294.0,35.0751,35.2198,35.048,35.1475,131294.0
2016-10-07 09:40:00,38.87,38.91,38.6,38.61,142471.0,35.1384,35.1746,34.8943,34.9034,142471.0
2016-10-07 09:45:00,38.6,38.74,38.56,38.65,163359.0,34.8943,35.0209,34.8582,34.9395,163359.0
2016-10-07 09:50:00,38.65,38.72,38.58,38.61,272842.0,34.9395,35.0028,34.8763,34.9034,272842.0
2016-10-07 09:55:00,38.6,38.65,38.29,38.32,278421.0,34.8943,34.9395,34.6141,34.6412,278421.0
2016-10-07 10:00:00,38.34,38.62,38.31,38.53,89193.0,34.6593,34.9124,34.6322,34.8311,89193.0
2016-10-07 10:05:00,38.52,38.54,38.39,38.4,172213.0,34.822,34.8401,34.7045,34.7135,172213.0
2016-10-07 10:10:00,38.39,38.54,38.38,38.49,142769.0,34.7045,34.8401,34.6955,34.7949,142769.0
2016-10-07 10:15:00,38.49,38.61,38.4,38.4,132048.0,34.7949,34.9034,34.7135,34.7135,132048.0
2016-10-07 10:20:00,38.4,38.41,38.3,38.35,149973.0,34.7135,34.7226,34.6231,34.6683,149973.0
2016-10-07 10:25:00,38.35,38.49,38.34,38.46,77839.0,34.6683,34.7949,34.6593,34.7678,77839.0
2016-10-07 10:30:00,38.47,38.48,38.36,38.38,83460.0,34.7768,34.7859,34.6774,34.6955,83460.0
2016-10-07 10:35:00,38.38,38.41,38.31,38.33,222647.0,34.6955,34.7226,34.6322,34.6503,222647.0
2016-10-07 10:40:00,38.34,38.42,38.33,38.34,179837.0,34.6593,34.7316,34.6503,34.6593,179837.0
2016-10-07 10:45:00,38.35,38.38,38.32,38.36,47914.0,34.6683,34.6955,34.6412,34.6774,47914.0
2016-10-07 10:50:00,38.36,38.37,38.3,38.37,55892.0,34.6774,34.6864,34.6231,34.6864,55892.0
2016-10-07 10:55:00,38.37,38.37,38.31,38.34,29483.0,34.6864,34.6864,34.6322,34.6593,29483.0
2016-10-07 11:00:00,38.34,38.42,38.34,38.38,40090.0,34.6593,34.7316,34.6593,34.6955,40090.0
2016-10-07 11:05:00,38.39,38.46,38.38,38.44,39291.0,34.7045,34.7678,34.6955,34.7497,39291.0
2016-10-07 11:10:00,38.44,38.44,38.39,38.43,64171.0,34.7497,34.7497,34.7045,34.7407,64171.0
2016-10-07 11:15:00,38.42,38.47,38.38,38.46,60200.0,34.7316,34.7768,34.6955,34.7678,60200.0
2016-10-07 11:20:00,38.46,38.49,38.43,38.43,36001.0,34.7678,34.7949,34.7407,34.7407,36001.0
2016-10-07 11:25:00,38.44,38.46,38.35,38.36,35760.0,34.7497,34.7678,34.6683,34.6774,35760.0
2016-10-07 11:30:00,38.36,38.4,38.33,38.34,46321.0,34.6774,34.7135,34.6503,34.6593,46321.0
2016-10-07 11:35:00,38.34,38.34,38.24,38.27,85755.0,34.6593,34.6593,34.5689,34.596,85755.0
2016-10-07 11:40:00,38.28,38.33,38.18,38.18,118115.0,34.6051,34.6503,34.5147,34.5147,118115.0
2016-10-07 11:45:00,38.19,38.28,38.18,38.28,95826.0,34.5237,34.6051,34.5147,34.6051,95826.0
2016-10-07 11:50:00,38.27,38.29,38.23,38.29,32677.0,34.596,34.6141,34.5599,34.6141,32677.0
2016-10-07 11:55:00,38.29,38.32,38.25,38.27,80815.0,34.6141,34.6412,34.5779,34.596,80815.0
2016-10-07 12:00:00,38.27,38.39,38.27,38.3,49723.0,34.596,34.7045,34.596,34.6231,49723.0
2016-10-07 12:05:00,38.31,38.35,38.26,38.3,36787.0,34.6322,34.6683,34.587,34.6231,36787.0
2016-10-07 12:10:00,38.3,38.36,38.28,38.35,30593.0,34.6231,34.6774,34.6051,34.6683,30593.0
2016-10-07 12:15:00,38.36,38.36,38.27,38.29,33641.0,34.6774,34.6774,34.596,34.6141,33641.0
2016-10-07 12:20:00,38.29,38.32,38.26,38.29,39962.0,34.6141,34.6412,34.587,34.6141,39962.0
2016-10-07 12:25:00,38.29,38.36,38.29,38.3,41276.0,34.6141,34.6774,34.6141,34.6231,41276.0
2016-10-07 12:30:00,38.3,38.31,38.27,38.29,31168.0,34.6231,34.6322,34.596,34.6141,31168.0
2016-10-07 12:35:00,38.29,38.31,38.24,38.26,37493.0,34.6141,34.6322,34.5689,34.587,37493.0
2016-10-07 12:40:00,38.26,38.27,38.23,38.27,18942.0,34.587,34.596,34.5599,34.596,18942.0
2016-10-07 12:45:00,38.27,38.35,38.26,38.33,21764.0,34.596,34.6683,34.587,34.6503,21764.0
2016-10-07 12:50:00,38.33,38.35,38.3,38.33,23290.0,34.6503,34.6683,34.6231,34.6503,23290.0
2016-10-07 12:55:00,38.33,38.37,38.32,38.35,18730.0,34.6503,34.6864,34.6412,34.6683,18730.0
2016-10-07 13:00:00,38.36,38.37,38.28,38.3,27039.0,34.6774,34.6864,34.6051,34.6231,27039.0
2016-10-07 13:05:00,38.29,38.3,38.25,38.26,13912.0,34.6141,34.6231,34.5779,34.587,13912.0
2016-10-07 13:10:00,38.26,38.27,38.21,38.27,23360.0,34.587,34.596,34.5418,34.596,23360.0
2016-10-07 13:15:00,38.26,38.29,38.24,38.25,24968.0,34.587,34.6141,34.5689,34.5779,24968.0
2016-10-07 13:20:00,38.25,38.28,38.2,38.2,44354.0,34.5779,34.6051,34.5327,34.5327,44354.0
2016-10-07 13:25:00,38.2,38.31,38.2,38.3,38469.0,34.5327,34.6322,34.5327,34.6231,38469.0
2016-10-07 13:30:00,38.31,38.36,38.28,38.35,25914.0,34.6322,34.6774,34.6051,34.6683,25914.0
2016-10-07 13:35:00,38.35,38.45,38.35,38.43,32776.0,34.6683,34.7587,34.6683,34.7407,32776.0
2016-10-07 13:40:00,38.44,38.46,38.4,38.41,33067.0,34.7497,34.7678,34.7135,34.7226,33067.0
2016-10-07 13:45:00,38.42,38.47,38.41,38.47,23395.0,34.7316,34.7768,34.7226,34.7768,23395.0
2016-10-07 13:50:00,38.47,38.5,38.45,38.5,48314.0,34.7768,34.8039,34.7587,34.8039,48314.0
2016-10-07 13:55:00,38.49,38.57,38.48,38.57,39045.0,34.7949,34.8672,34.7859,34.8672,39045.0
2016-10-07 14:00:00,38.57,38.57,38.54,38.56,31156.0,34.8672,34.8672,34.8401,34.8582,31156.0
2016-10-07 14:05:00,38.55,38.55,38.48,38.5,29617.0,34.8491,34.8491,34.7859,34.8039,29617.0
2016-10-07 14:10:00,38.5,38.57,38.5,38.52,27354.0,34.8039,34.8672,34.8039,34.822,27354.0
2016-10-07 14:15:00,38.52,38.53,38.47,38.49,37125.0,34.822,34.8311,34.7768,34.7949,37125.0
2016-10-07 14:20:00,38.49,38.52,38.48,38.5,19786.0,34.7949,34.822,34.7859,34.8039,19786.0
2016-10-07 14:25:00,38.5,38.52,38.48,38.52,47153.0,34.8039,34.822,34.7859,34.822,47153.0
2016-10-07 14:30:00,38.52,38.52,38.5,38.5,24009.0,34.822,34.822,34.8039,34.8039,24009.0
2016-10-07 14:35:00,38.51,38.51,38.45,38.47,23663.0,34.813,34.813,34.7587,34.7768,23663.0
2016-10-07 14:40:00,38.47,38.49,38.44,38.48,27649.0,34.7768,34.7949,34.7497,34.7859,27649.0
2016-10-07 14:45:00,38.48,38.52,38.47,38.5,26974.0,34.7859,34.822,34.7768,34.8039,26974.0
2016-10-07 14:50:00,38.49,38.51,38.48,38.5,19432.0,34.7949,34.813,34.7859,34.8039,19432.0
2016-10-07 14:55:00,38.5,38.55,38.49,38.52,36428.0,34.8039,34.8491,34.7949,34.822,36428.0
2016-10-07 15:00:00,38.52,38.53,38.5,38.51,25189.0,34.822,34.8311,34.8039,34.813,25189.0
2016-10-07 15:05:00,38.5,38.51,38.48,38.51,35188.0,34.8039,34.813,34.7859,34.813,35188.0
2016-10-07 15:10:00,38.51,38.52,38.5,38.51,27234.0,34.813,34.822,34.8039,34.813,27234.0
2016-10-07 15:15:00,38.51,38.53,38.49,38.5,28675.0,34.813,34.8311,34.7949,34.8039,28675.0
2016-10-07 15:20:00,38.5,38.5,38.47,38.5,39994.0,34.8039,34.8039,34.7768,34.8039,39994.0
2016-10-07 15:25:00,38.49,38.55,38.48,38.52,112833.0,34.7949,34.8491,34.7859,34.822,112833.0
2016-10-07 15:30:00,38.52,38.54,38.5,38.51,55930.0,34.822,34.8401,34.8039,34.813,55930.0
2016-10-07 15:35:00,38.5,38.56,38.5,38.55,80406.0,34.8039,34.8582,34.8039,34.8491,80406.0
2016-10-07 15:40:00,38.54,38.56,38.5,38.51,88206.0,34.8401,34.8582,34.8039,34.813,88206.0
2016-10-07 15:45:00,38.5,38.53,38.45,38.53,181809.0,34.8039,34.8311,34.7587,34.8311,181809.0
2016-10-07 15:50:00,38.52,38.57,38.48,38.55,303826.0,34.822,34.8672,34.7859,34.8491,303826.0
2016-10-07 15:55:00,38.55,38.56,38.46,38.47,343362.0,34.8491,34.8582,34.7678,34.7768,343362.0
2016-10-10 09:30:00,38.5,38.87,38.46,38.84,131999.0,34.8039,35.1384,34.7678,35.1113,131999.0
2016-10-10 09:35:00,38.83,38.84,38.74,38.78,68775.0,35.1023,35.1113,35.0209,35.0571,68775.0
2016-10-10 09:40:00,38.79,38.93,38.78,38.91,112722.0,35.0661,35.1927,35.0571,35.1746,112722.0
2016-10-10 09:45:00,38.89,38.95,38.85,38.9,96688.0,35.1565,35.2107,35.1203,35.1655,96688.0
2016-10-10 09:50:00,38.9,39.0,38.87,38.97,248644.0,35.1655,35.2559,35.1384,35.2288,248644.0
2016-10-10 09:55:00,38.98,39.05,38.89,39.0,138341.0,35.2379,35.3011,35.1565,35.2559,138341.0
2016-10-10 10:00:00,39.0,39.19,38.99,39.19,100039.0,35.2559,35.4277,35.2469,35.4277,100039.0
2016-10-10 10:05:00,39.19,39.25,39.15,39.21,84196.0,35.4277,35.4819,35.3915,35.4458,84196.0
2016-10-10 10:10:00,39.21,39.23,39.17,39.18,37807.0,35.4458,35.4639,35.4096,35.4187,37807.0
2016-10-10 10:15:00,39.19,39.25,39.15,39.23,47215.0,35.4277,35.4819,35.3915,35.4639,47215.0
2016-10-10 10:20:00,39.23,39.25,39.22,39.23,33822.0,35.4639,35.4819,35.4548,35.4639,33822.0
2016-10-10 10:25:00,39.23,39.25,39.14,39.15,47707.0,35.4639,35.4819,35.3825,35.3915,47707.0
2016-10-10 10:30:00,39.15,39.18,39.09,39.18,90006.0,35.3915,35.4187,35.3373,35.4187,90006.0
2016-10-10 10:35:00,39.18,39.23,39.18,39.23,34106.0,35.4187,35.4639,35.4187,35.4639,34106.0
2016-10-10 10:40:00,39.22,39.31,39.21,39.3,155956.0,35.4548,35.5362,35.4458,35.5271,155956.0
2016-10-10 10:45:00,39.3,39.35,39.29,39.34,73357.0,35.5271,35.5723,35.5181,35.5633,73357.0
2016-10-10 10:50:00,39.34,39.36,39.28,39.29,48460.0,35.5633,35.5814,35.5091,35.5181,48460.0
2016-10-10 10:55:00,39.3,39.3,39.25,39.25,52118.0,35.5271,35.5271,35.4819,35.4819,52118.0
2016-10-10 11:00:00,39.26,39.29,39.23,39.27,82507.0,35.491,35.5181,35.4639,35.5,82507.0
2016-10-10 11:05:00,39.26,39.29,39.25,39.29,19834.0,35.491,35.5181,35.4819,35.5181,19834.0
2016-10-10 11:10:00,39.29,39.29,39.26,39.27,25601.0,35.5181,35.5181,35.491,35.5,25601.0
2016-10-10 11:15:00,39.27,39.27,39.25,39.27,26400.0,35.5,35.5,35.4819,35.5,26400.0
2016-10-10 11:20:00,39.27,39.27,39.2,39.2,30210.0,35.5,35.5,35.4367,35.4367,30210.0
2016-10-10 11:25:00,39.2,39.24,39.19,39.22,30104.0,35.4367,35.4729,35.4277,35.4548,30104.0
2016-10-10 11:30:00,39.23,39.24,39.22,39.23,35927.0,35.4639,35.4729,35.4548,35.4639,35927.0
2016-10-10 11:35:00,39.22,39.25,39.22,39.23,27774.0,35.4548,35.4819,35.4548,35.4639,27774.0
2016-10-10 11:40:00,39.23,39.24,39.19,39.19,20203.0,35.4639,35.4729,35.4277,35.4277,20203.0
2016-10-10 11:45:00,39.19,39.23,39.18,39.23,39674.0,35.4277,35.4639,35.4187,35.4639,39674.0
2016-10-10 11:50:00,39.23,39.25,39.21,39.21,23897.0,35.4639,35.4819,35.4458,35.4458,23897.0
2016-10-10 11:55:00,39.22,39.24,39.2,39.22,20207.0,35.4548,35.4729,35.4367,35.4548,20207.0
2016-10-10 12:00:00,39.22,39.24,39.21,39.23,14797.0,35.4548,35.4729,35.4458,35.4639,14797.0
2016-10-10 12:05:00,39.23,39.24,39.21,39.23,13073.0,35.4639,35.4729,35.4458,35.4639,13073.0
2016-10-10 12:10:00,39.23,39.24,39.23,39.24,5524.0,35.4639,35.4729,35.4639,35.4729,5524.0
2016-10-10 12:15:00,39.23,39.39,39.22,39.36,216129.0,35.4639,35.6085,35.4548,35.5814,216129.0
2016-10-10 12:20:00,39.36,39.46,39.36,39.44,139254.0,35.5814,35.6718,35.5814,35.6537,139254.0
2016-10-10 12:25:00,39.44,39.54,39.4,39.48,169284.0,35.6537,35.7441,35.6175,35.6899,169284.0
2016-10-10 12:30:00,39.48,39.58,39.48,39.54,83438.0,35.6899,35.7803,35.6899,35.7441,83438.0
2016-10-10 12:35:00,39.54,39.68,39.53,39.68,72302.0,35.7441,35.8707,35.7351,35.8707,72302.0
2016-10-10 12:40:00,39.67,39.75,39.66,39.71,86347.0,35.8616,35.9339,35.8526,35.8978,86347.0
2016-10-10 12:45:00,39.71,39.73,39.64,39.73,116760.0,35.8978,35.9159,35.8345,35.9159,116760.0
2016-10-10 12:50:00,39.72,39.77,39.7,39.7,75236.0,35.9068,35.952,35.8887,35.8887,75236.0
2016-10-10 12:55:00,39.71,39.78,39.7,39.77,54882.0,35.8978,35.9611,35.8887,35.952,54882.0
2016-10-10 13:00:00,39.77,39.86,39.77,39.86,85615.0,35.952,36.0334,35.952,36.0334,85615.0
2016-10-10 13:05:00,39.86,39.92,39.84,39.84,97701.0,36.0334,36.0876,36.0153,36.0153,97701.0
2016-10-10 13:10:00,39.84,39.85,39.79,39.83,52378.0,36.0153,36.0243,35.9701,36.0063,52378.0
2016-10-10 13:15:00,39.83,39.87,39.82,39.84,42529.0,36.0063,36.0424,35.9972,36.0153,42529.0
2016-10-10 13:20:00,39.83,39.91,39.83,39.9,104549.0,36.0063,36.0786,36.0063,36.0695,104549.0
2016-10-10 13:25:00,39.89,39.94,39.88,39.93,68594.0,36.0605,36.1057,36.0515,36.0967,68594.0
2016-10-10 13:30:00,39.92,39.95,39.89,39.92,70396.0,36.0876,36.1147,36.0605,36.0876,70396.0
2016-10-10 13:35:00,39.93,39.93,39.83,39.83,65957.0,36.0967,36.0967,36.0063,36.0063,65957.0
2016-10-10 13:40:00,39.83,39.87,39.8,39.87,29493.0,36.0063,36.0424,35.9791,36.0424,29493.0
2016-10-10 13:45:00,39.87,39.87,39.79,39.81,109993.0,36.0424,36.0424,35.9701,35.9882,109993.0
2016-10-10 13:50:00,39.81,39.94,39.8,39.89,48673.0,35.9882,36.1057,35.9791,36.0605,48673.0
2016-10-10 13:55:00,39.88,39.89,39.85,39.86,34840.0,36.0515,36.0605,36.0243,36.0334,34840.0
2016-10-10 14:00:00,39.85,39.86,39.79,39.79,53807.0,36.0243,36.0334,35.9701,35.9701,53807.0
2016-10-10 14:05:00,39.79,39.85,39.76,39.85,69461.0,35.9701,36.0243,35.943,36.0243,69461.0
2016-10-10 14:10:00,39.84,39.88,39.82,39.84,196500.0,36.0153,36.0515,35.9972,36.0153,196500.0
2016-10-10 14:15:00,39.84,39.86,39.83,39.86,26591.0,36.0153,36.0334,36.0063,36.0334,26591.0
2016-10-10 14:20:00,39.86,39.86,39.78,39.78,36426.0,36.0334,36.0334,35.9611,35.9611,36426.0
2016-10-10 14:25:00,39.79,39.8,39.74,39.75,30847.0,35.9701,35.9791,35.9249,35.9339,30847.0
2016-10-10 14:30:00,39.76,39.83,39.76,39.83,48290.0,35.943,36.0063,35.943,36.0063,48290.0
2016-10-10 14:35:00,39.83,39.84,39.77,39.79,32481.0,36.0063,36.0153,35.952,35.9701,32481.0
2016-10-10 14:40:00,39.78,39.79,39.73,39.75,73166.0,35.9611,35.9701,35.9159,35.9339,73166.0
2016-10-10 14:45:00,39.75,39.76,39.7,39.76,50707.0,35.9339,35.943,35.8887,35.943,50707.0
2016-10-10 14:50:00,39.77,39.78,39.73,39.73,25281.0,35.952,35.9611,35.9159,35.9159,25281.0
2016-10-10 14:55:00,39.73,39.77,39.7,39.72,51946.0,35.9159,35.952,35.8887,35.9068,51946.0
2016-10-10 15:00:00,39.72,39.79,39.69,39.79,71772.0,35.9068,35.9701,35.8797,35.9701,71772.0
2016-10-10 15:05:00,39.79,39.8,39.73,39.76,45624.0,35.9701,35.9791,35.9159,35.943,45624.0
2016-10-10 15:10:00,39.76,39.8,39.72,39.78,158899.0,35.943,35.9791,35.9068,35.9611,158899.0
2016-10-10 15:15:00,39.78,39.83,39.74,39.74,83696.0,35.9611,36.0063,35.9249,35.9249,83696.0
2016-10-10 15:20:00,39.74,39.75,39.69,39.71,31661.0,35.9249,35.9339,35.8797,35.8978,31661.0
2016-10-10 15:25:00,39.71,39.73,39.68,39.73,69331.0,35.8978,35.9159,35.8707,35.9159,69331.0
2016-10-10 15:30:00,39.72,39.73,39.67,39.69,51014.0,35.9068,35.9159,35.8616,35.8797,51014.0
2016-10-10 15:35:00,39.69,39.7,39.65,39.69,71644.0,35.8797,35.8887,35.8435,35.8797,71644.0
2016-10-10 15:40:00,39.68,39.72,39.63,39.69,138643.0,35.8707,35.9068,35.8255,35.8797,138643.0
2016-10-10 15:45:00,39.68,39.74,39.67,39.73,163015.0,35.8707,35.9249,35.8616,35.9159,163015.0
2016-10-10 15:50:00,39.73,39.79,39.73,39.79,257237.0,35.9159,35.9701,35.9159,35.9701,257237.0
2016-10-10 15:55:00,39.78,39.86,39.76,39.76,654979.0,35.9611,36.0334,35.943,35.943,654979.0
2016-10-11 09:30:00,40.05,40.33,40.0,40.23,439045.0,36.2051,36.4583,36.1599,36.3679,439045.0
2016-10-11 09:35:00,40.21,40.24,39.87,40.02,256123.0,36.3498,36.3769,36.0424,36.178,256123.0
2016-10-11 09:40:00,40.02,40.04,39.76,39.96,178557.0,36.178,36.1961,35.943,36.1238,178557.0
2016-10-11 09:45:00,39.97,40.07,39.84,39.93,100916.0,36.1328,36.2232,36.0153,36.0967,100916.0
2016-10-11 09:50:00,39.92,40.0,39.88,39.97,91036.0,36.0876,36.1599,36.0515,36.1328,91036.0
2016-10-11 09:55:00,39.98,40.09,39.98,39.99,134090.0,36.1419,36.2413,36.1419,36.1509,134090.0
2016-10-11 10:00:00,40.0,40.01,39.89,39.91,82635.0,36.1599,36.169,36.0605,36.0786,82635.0
2016-10-11 10:05:00,39.91,39.92,39.66,39.66,142201.0,36.0786,36.0876,35.8526,35.8526,142201.0
2016-10-11 10:10:00,39.67,39.71,39.57,39.57,105009.0,35.8616,35.8978,35.7712,35.7712,105009.0
2016-10-11 10:15:00,39.57,39.75,39.51,39.74,101020.0,35.7712,35.9339,35.717,35.9249,101020.0
2016-10-11 10:20:00,39.74,39.78,39.67,39.78,54694.0,35.9249,35.9611,35.8616,35.9611,54694.0
2016-10-11 10:25:00,39.77,39.81,39.75,39.81,53949.0,35.952,35.9882,35.9339,35.9882,53949.0
2016-10-11 10:30:00,39.81,40.08,39.81,40.02,280264.0,35.9882,36.2323,35.9882,36.178,280264.0
2016-10-11 10:35:00,40.02,40.09,40.0,40.08,240929.0,36.178,36.2413,36.1599,36.2323,240929.0
2016-10-11 10:40:00,40.08,40.14,40.01,40.14,168527.0,36.2323,36.2865,36.169,36.2865,168527.0
2016-10-11 10:45:00,40.14,40.21,40.09,40.19,188066.0,36.2865,36.3498,36.2413,36.3317,188066.0
2016-10-11 10:50:00,40.19,40.21,40.12,40.21,129174.0,36.3317,36.3498,36.2684,36.3498,129174.0
2016-10-11 10:55:00,40.2,40.29,40.18,40.26,407721.0,36.3407,36.4221,36.3227,36.395,407721.0
2016-10-11 11:00:00,40.26,40.27,40.12,40.14,346244.0,36.395,36.404,36.2684,36.2865,346244.0
2016-10-11 11:05:00,40.14,40.15,39.95,39.98,89146.0,36.2865,36.2955,36.1147,36.1419,89146.0
2016-10-11 11:10:00,39.97,40.0,39.93,39.96,70848.0,36.1328,36.1599,36.0967,36.1238,70848.0
2016-10-11 11:15:00,39.96,39.98,39.91,39.97,99378.0,36.1238,36.1419,36.0786,36.1328,99378.0
2016-10-11 11:20:00,39.97,40.06,39.95,40.02,182127.0,36.1328,36.2142,36.1147,36.178,182127.0
2016-10-11 11:25:00,40.02,40.02,39.9,39.91,58569.0,36.178,36.178,36.0695,36.0786,58569.0
2016-10-11 11:30:00,39.9,39.93,39.87,39.87,61411.0,36.0695,36.0967,36.0424,36.0424,61411.0
2016-10-11 11:35:00,39.88,39.88,39.82,39.82,42775.0,36.0515,36.0515,35.9972,35.9972,42775.0
2016-10-11 11:40:00,39.82,39.87,39.75,39.87,68484.0,35.9972,36.0424,35.9339,36.0424,68484.0
2016-10-11 11:45:00,39.87,39.98,39.85,39.94,102915.0,36.0424,36.1419,36.0243,36.1057,102915.0
2016-10-11 11:50:00,39.95,39.95,39.89,39.92,34570.0,36.1147,36.1147,36.0605,36.0876,34570.0
2016-10-11 11:55:00,39.92,39.93,39.86,39.9,64852.0,36.0876,36.0967,36.0334,36.0695,64852.0
2016-10-11 12:00:00,39.89,39.96,39.89,39.96,69153.0,36.0605,36.1238,36.0605,36.1238,69153.0
2016-10-11 12:05:00,39.95,39.96,39.85,39.86,48943.0,36.1147,36.1238,36.0243,36.0334,48943.0
2016-10-11 12:10:00,39.86,39.86,39.81,39.82,40441.0,36.0334,36.0334,35.9882,35.9972,40441.0
2016-10-11 12:15:00,39.82,39.84,39.79,39.84,76859.0,35.9972,36.0153,35.9701,36.0153,76859.0
2016-10-11 12:20:00,39.84,39.84,39.77,39.81,52488.0,36.0153,36.0153,35.952,35.9882,52488.0
2016-10-11 12:25:00,39.81,39.94,39.8,39.91,70620.0,35.9882,36.1057,35.9791,36.0786,70620.0
2016-10-11 12:30:00,39.92,39.92,39.86,39.87,49506.0,36.0876,36.0876,36.0334,36.0424,49506.0
2016-10-11 12:35:00,39.88,39.89,39.79,39.84,40879.0,36.0515,36.0605,35.9701,36.0153,40879.0
2016-10-11 12:40:00,39.85,39.88,39.83,39.87,41613.0,36.0243,36.0515,36.0063,36.0424,41613.0
2016-10-11 12:45:00,39.87,39.92,39.87,39.91,46960.0,36.0424,36.0876,36.0424,36.0786,46960.0
2016-10-11 12:50:00,39.91,39.91,39.83,39.84,44252.0,36.0786,36.0786,36.0063,36.0153,44252.0
2016-10-11 12:55:00,39.85,39.85,39.79,39.8,22356.0,36.0243,36.0243,35.9701,35.9791,22356.0
2016-10-11 13:00:00,39.79,39.8,39.72,39.73,85906.0,35.9701,35.9791,35.9068,35.9159,85906.0
2016-10-11 13:05:00,39.73,39.77,39.72,39.74,65723.0,35.9159,35.952,35.9068,35.9249,65723.0
2016-10-11 13:10:00,39.73,39.74,39.6,39.6,45720.0,35.9159,35.9249,35.7983,35.7983,45720.0
2016-10-11 13:15:00,39.6,39.61,39.55,39.56,77355.0,35.7983,35.8074,35.7531,35.7622,77355.0
2016-10-11 13:20:00,39.56,39.61,39.55,39.59,77315.0,35.7622,35.8074,35.7531,35.7893,77315.0
2016-10-11 13:25:00,39.59,39.75,39.59,39.72,83772.0,35.7893,35.9339,35.7893,35.9068,83772.0
2016-10-11 13:30:00,39.71,39.78,39.7,39.77,37967.0,35.8978,35.9611,35.8887,35.952,37967.0
2016-10-11 13:35:00,39.77,39.78,39.66,39.72,95859.0,35.952,35.9611,35.8526,35.9068,95859.0
2016-10-11 13:40:00,39.73,39.74,39.66,39.67,42553.0,35.9159,35.9249,35.8526,35.8616,42553.0
2016-10-11 13:45:00,39.66,39.7,39.64,39.64,72451.0,35.8526,35.8887,35.8345,35.8345,72451.0
2016-10-11 13:50:00,39.65,39.7,39.62,39.69,103281.0,35.8435,35.8887,35.8164,35.8797,103281.0
2016-10-11 13:55:00,39.7,39.71,39.68,39.69,121786.0,35.8887,35.8978,35.8707,35.8797,121786.0
2016-10-11 14:00:00,39.7,39.7,39.68,39.7,32768.0,35.8887,35.8887,35.8707,35.8887,32768.0
2016-10-11 14:05:00,39.7,39.7,39.66,39.68,60016.0,35.8887,35.8887,35.8526,35.8707,60016.0
2016-10-11 14:10:00,39.68,39.71,39.67,39.69,66619.0,35.8707,35.8978,35.8616,35.8797,66619.0
2016-10-11 14:15:00,39.7,39.7,39.55,39.58,234939.0,35.8887,35.8887,35.7531,35.7803,234939.0
2016-10-11 14:20:00,39.59,39.59,39.55,39.58,42559.0,35.7893,35.7893,35.7531,35.7803,42559.0
2016-10-11 14:25:00,39.58,39.58,39.55,39.58,46206.0,35.7803,35.7803,35.7531,35.7803,46206.0
2016-10-11 14:30:00,39.58,39.59,39.55,39.59,62703.0,35.7803,35.7893,35.7531,35.7893,62703.0
2016-10-11 14:35:00,39.58,39.63,39.58,39.63,111435.0,35.7803,35.8255,35.7803,35.8255,111435.0
2016-10-11 14:40:00,39.63,39.63,39.6,39.61,61045.0,35.8255,35.8255,35.7983,35.8074,61045.0
2016-10-11 14:45:00,39.61,39.66,39.6,39.65,83795.0,35.8074,35.8526,35.7983,35.8435,83795.0
2016-10-11 14:50:00,39.65,39.65,39.6,39.61,67791.0,35.8435,35.8435,35.7983,35.8074,67791.0
2016-10-11 14:55:00,39.61,39.63,39.59,39.6,78954.0,35.8074,35.8255,35.7893,35.7983,78954.0
2016-10-11 15:00:00,39.6,39.62,39.59,39.61,70813.0,35.7983,35.8164,35.7893,35.8074,70813.0
2016-10-11 15:05:00,39.61,39.68,39.58,39.68,76323.0,35.8074,35.8707,35.7803,35.8707,76323.0
2016-10-11 15:10:00,39.67,39.69,39.64,39.69,64135.0,35.8616,35.8797,35.8345,35.8797,64135.0
2016-10-11 15:15:00,39.68,39.72,39.67,39.72,98736.0,35.8707,35.9068,35.8616,35.9068,98736.0
2016-10-11 15:20:00,39.72,39.86,39.71,39.84,143101.0,35.9068,36.0334,35.8978,36.0153,143101.0
2016-10-11 15:25:00,39.84,39.87,39.77,39.79,85216.0,36.0153,36.0424,35.952,35.9701,85216.0
2016-10-11 15:30:00,39.79,39.83,39.77,39.79,74740.0,35.9701,36.0063,35.952,35.9701,74740.0
2016-10-11 15:35:00,39.79,39.8,39.75,39.77,100094.0,35.9701,35.9791,35.9339,35.952,100094.0
2016-10-11 15:40:00,39.78,39.81,39.73,39.77,128054.0,35.9611,35.9882,35.9159,35.952,128054.0
2016-10-11 15:45:00,39.77,39.82,39.74,39.8,132305.0,35.952,35.9972,35.9249,35.9791,132305.0
2016-10-11 15:50:00,39.8,39.8,39.73,39.76,154259.0,35.9791,35.9791,35.9159,35.943,154259.0
2016-10-11 15:55:00,39.76,39.8,39.73,39.8,320344.0,35.943,35.9791,35.9159,35.9791,320344.0
2016-10-12 09:30:00,40.15,40.15,39.88,40.07,129235.0,36.2955,36.2955,36.0515,36.2232,129235.0
2016-10-12 09:35:00,40.05,40.13,39.94,39.98,102218.0,36.2051,36.2775,36.1057,36.1419,102218.0
2016-10-12 09:40:00,39.98,40.05,39.79,39.86,154380.0,36.1419,36.2051,35.9701,36.0334,154380.0
2016-10-12 09:45:00,39.85,39.94,39.73,39.92,90468.0,36.0243,36.1057,35.9159,36.0876,90468.0
2016-10-12 09:50:00,39.92,39.98,39.82,39.96,88054.0,36.0876,36.1419,35.9972,36.1238,88054.0
2016-10-12 09:55:00,39.96,39.99,39.89,39.95,68638.0,36.1238,36.1509,36.0605,36.1147,68638.0
2016-10-12 10:00:00,39.95,39.99,39.83,39.91,82019.0,36.1147,36.1509,36.0063,36.0786,82019.0
2016-10-12 10:05:00,39.92,39.95,39.74,39.79,72549.0,36.0876,36.1147,35.9249,35.9701,72549.0
2016-10-12 10:10:00,39.8,39.99,39.77,39.98,177906.0,35.9791,36.1509,35.952,36.1419,177906.0
2016-10-12 10:15:00,39.97,40.08,39.94,40.06,125247.0,36.1328,36.2323,36.1057,36.2142,125247.0
2016-10-12 10:20:00,40.05,40.22,40.05,40.2,96380.0,36.2051,36.3588,36.2051,36.3407,96380.0
2016-10-12 10:25:00,40.2,40.3,40.19,40.25,80153.0,36.3407,36.4311,36.3317,36.3859,80153.0
2016-10-12 10:30:00,40.24,40.37,40.24,40.34,124734.0,36.3769,36.4944,36.3769,36.4673,124734.0
2016-10-12 10:35:00,40.34,40.35,40.18,40.26,119650.0,36.4673,36.4763,36.3227,36.395,119650.0
2016-10-12 10:40:00,40.26,40.28,40.22,40.26,83892.0,36.395,36.4131,36.3588,36.395,83892.0
2016-10-12 10:45:00,40.27,40.27,40.12,40.14,65682.0,36.404,36.404,36.2684,36.2865,65682.0
2016-10-12 10:50:00,40.15,40.19,40.1,40.13,137320.0,36.2955,36.3317,36.2503,36.2775,137320.0
2016-10-12 10:55:00,40.14,40.25,40.13,40.25,54307.0,36.2865,36.3859,36.2775,36.3859,54307.0
2016-10-12 11:00:00,40.24,40.29,40.21,40.23,121682.0,36.3769,36.4221,36.3498,36.3679,121682.0
2016-10-12 11:05:00,40.23,40.24,40.16,40.19,53298.0,36.3679,36.3769,36.3046,36.3317,53298.0
2016-10-12 11:10:00,40.18,40.26,40.16,40.21,65637.0,36.3227,36.395,36.3046,36.3498,65637.0
2016-10-12 11:15:00,40.21,40.21,40.15,40.15,36435.0,36.3498,36.3498,36.2955,36.2955,36435.0
2016-10-12 11:20:00,40.15,40.21,40.11,40.2,47951.0,36.2955,36.3498,36.2594,36.3407,47951.0
2016-10-12 11:25:00,40.2,40.33,40.17,40.27,102079.0,36.3407,36.4583,36.3136,36.404,102079.0
2016-10-12 11:30:00,40.27,40.38,40.25,40.36,80025.0,36.404,36.5035,36.3859,36.4854,80025.0
2016-10-12 11:35:00,40.35,40.36,40.26,40.29,38247.0,36.4763,36.4854,36.395,36.4221,38247.0
2016-10-12 11:40:00,40.29,40.35,40.26,40.32,56724.0,36.4221,36.4763,36.395,36.4492,56724.0
2016-10-12 11:45:00,40.32,40.34,40.23,40.25,49527.0,36.4492,36.4673,36.3679,36.3859,49527.0
2016-10-12 11:50:00,40.25,40.27,40.22,40.26,49421.0,36.3859,36.404,36.3588,36.395,49421.0
2016-10-12 11:55:00,40.25,40.28,40.22,40.24,49368.0,36.3859,36.4131,36.3588,36.3769,49368.0
2016-10-12 12:00:00,40.25,40.27,40.18,40.2,36052.0,36.3859,36.404,36.3227,36.3407,36052.0
2016-10-12 12:05:00,40.2,40.23,40.12,40.13,45870.0,36.3407,36.3679,36.2684,36.2775,45870.0
2016-10-12 12:10:00,40.13,40.18,40.13,40.16,29519.0,36.2775,36.3227,36.2775,36.3046,29519.0
2016-10-12 12:15:00,40.15,40.16,40.09,40.09,72491.0,36.2955,36.3046,36.2413,36.2413,72491.0
2016-10-12 12:20:00,40.1,40.16,40.09,40.13,73905.0,36.2503,36.3046,36.2413,36.2775,73905.0
2016-10-12 12:25:00,40.14,40.23,40.14,40.17,82348.0,36.2865,36.3679,36.2865,36.3136,82348.0
2016-10-12 12:30:00,40.16,40.21,40.16,40.21,44925.0,36.3046,36.3498,36.3046,36.3498,44925.0
2016-10-12 12:35:00,40.22,40.24,40.18,40.22,34564.0,36.3588,36.3769,36.3227,36.3588,34564.0
2016-10-12 12:40:00,40.22,40.26,40.19,40.21,76644.0,36.3588,36.395,36.3317,36.3498,76644.0
2016-10-12 12:45:00,40.21,40.25,40.2,40.2,26608.0,36.3498,36.3859,36.3407,36.3407,26608.0
2016-10-12 12:50:00,40.21,40.21,40.14,40.14,43572.0,36.3498,36.3498,36.2865,36.2865,43572.0
2016-10-12 12:55:00,40.15,40.15,40.09,40.1,38657.0,36.2955,36.2955,36.2413,36.2503,38657.0
2016-10-12 13:00:00,40.1,40.11,40.06,40.07,29833.0,36.2503,36.2594,36.2142,36.2232,29833.0
2016-10-12 13:05:00,40.06,40.1,40.04,40.09,42513.0,36.2142,36.2503,36.1961,36.2413,42513.0
2016-10-12 13:10:00,40.1,40.16,40.08,40.12,67274.0,36.2503,36.3046,36.2323,36.2684,67274.0
2016-10-12 13:15:00,40.12,40.14,40.12,40.14,37275.0,36.2684,36.2865,36.2684,36.2865,37275.0
2016-10-12 13:20:00,40.14,40.14,40.12,40.12,35676.0,36.2865,36.2865,36.2684,36.2684,35676.0
2016-10-12 13:25:00,40.13,40.14,40.12,40.12,20998.0,36.2775,36.2865,36.2684,36.2684,20998.0
2016-10-12 13:30:00,40.12,40.13,40.1,40.1,33602.0,36.2684,36.2775,36.2503,36.2503,33602.0
2016-10-12 13:35:00,40.1,40.17,40.08,40.13,81611.0,36.2503,36.3136,36.2323,36.2775,81611.0
2016-10-12 13:40:00,40.14,40.16,40.12,40.16,27542.0,36.2865,36.3046,36.2684,36.3046,27542.0
2016-10-12 13:45:00,40.16,40.17,40.13,40.14,45594.0,36.3046,36.3136,36.2775,36.2865,45594.0
2016-10-12 13:50:00,40.14,40.19,40.14,40.18,58962.0,36.2865,36.3317,36.2865,36.3227,58962.0
2016-10-12 13:55:00,40.18,40.18,40.13,40.14,94379.0,36.3227,36.3227,36.2775,36.2865,94379.0
2016-10-12 14:00:00,40.13,40.15,40.08,40.11,77807.0,36.2775,36.2955,36.2323,36.2594,77807.0
2016-10-12 14:05:00,40.1,40.14,40.07,40.11,76562.0,36.2503,36.2865,36.2232,36.2594,76562.0
2016-10-12 14:10:00,40.11,40.19,40.11,40.19,81839.0,36.2594,36.3317,36.2594,36.3317,81839.0
2016-10-12 14:15:00,40.18,40.24,40.18,40.19,49094.0,36.3227,36.3769,36.3227,36.3317,49094.0
2016-10-12 14:20:00,40.19,40.22,40.18,40.19,78330.0,36.3317,36.3588,36.3227,36.3317,78330.0
2016-10-12 14:25:00,40.2,40.2,40.08,40.08,62756.0,36.3407,36.3407,36.2323,36.2323,62756.0
2016-10-12 14:30:00,40.07,40.16,40.07,40.15,57642.0,36.2232,36.3046,36.2232,36.2955,57642.0
2016-10-12 14:35:00,40.15,40.15,40.1,40.1,37951.0,36.2955,36.2955,36.2503,36.2503,37951.0
2016-10-12 14:40:00,40.11,40.11,40.03,40.06,28359.0,36.2594,36.2594,36.1871,36.2142,28359.0
2016-10-12 14:45:00,40.07,40.08,40.03,40.07,85538.0,36.2232,36.2323,36.1871,36.2232,85538.0
2016-10-12 14:50:00,40.08,40.12,40.04,40.04,88911.0,36.2323,36.2684,36.1961,36.1961,88911.0
2016-10-12 14:55:00,40.03,40.04,39.98,39.98,59850.0,36.1871,36.1961,36.1419,36.1419,59850.0
2016-10-12 15:00:00,39.98,40.0,39.96,39.97,38972.0,36.1419,36.1599,36.1238,36.1328,38972.0
2016-10-12 15:05:00,39.97,40.0,39.95,39.98,39645.0,36.1328,36.1599,36.1147,36.1419,39645.0
2016-10-12 15:10:00,39.98,40.01,39.96,39.96,34212.0,36.1419,36.169,36.1238,36.1238,34212.0
2016-10-12 15:15:00,39.97,39.99,39.93,39.98,49410.0,36.1328,36.1509,36.0967,36.1419,49410.0
2016-10-12 15:20:00,39.98,39.99,39.95,39.95,34806.0,36.1419,36.1509,36.1147,36.1147,34806.0
2016-10-12 15:25:00,39.95,39.96,39.94,39.95,48465.0,36.1147,36.1238,36.1057,36.1147,48465.0
2016-10-12 15:30:00,39.95,39.95,39.9,39.9,133673.0,36.1147,36.1147,36.0695,36.0695,133673.0
2016-10-12 15:35:00,39.9,39.93,39.89,39.91,94340.0,36.0695,36.0967,36.0605,36.0786,94340.0
2016-10-12 15:40:00,39.92,39.94,39.92,39.93,107874.0,36.0876,36.1057,36.0876,36.0967,107874.0
2016-10-12 15:45:00,39.93,40.02,39.92,40.02,271002.0,36.0967,36.178,36.0876,36.178,271002.0
2016-10-12 15:50:00,40.02,40.02,39.99,40.0,120922.0,36.178,36.178,36.1509,36.1599,120922.0
2016-10-12 15:55:00,40.01,40.04,39.99,40.01,310240.0,36.169,36.1961,36.1509,36.169,310240.0
2016-10-13 09:30:00,39.68,39.74,39.39,39.57,124566.0,35.8707,35.9249,35.6085,35.7712,124566.0
2016-10-13 09:35:00,39.55,39.72,39.31,39.34,96871.0,35.7531,35.9068,35.5362,35.5633,96871.0
2016-10-13 09:40:00,39.34,39.41,39.28,39.37,92182.0,35.5633,35.6266,35.5091,35.5904,92182.0
2016-10-13 09:45:00,39.35,39.37,39.19,39.31,130948.0,35.5723,35.5904,35.4277,35.5362,130948.0
2016-10-13 09:50:00,39.3,39.36,39.21,39.25,141131.0,35.5271,35.5814,35.4458,35.4819,141131.0
2016-10-13 09:55:00,39.25,39.33,39.23,39.25,92175.0,35.4819,35.5543,35.4639,35.4819,92175.0
2016-10-13 10:00:00,39.24,39.25,39.12,39.16,74219.0,35.4729,35.4819,35.3644,35.4006,74219.0
2016-10-13 10:05:00,39.15,39.38,39.14,39.37,71063.0,35.3915,35.5995,35.3825,35.5904,71063.0
2016-10-13 10:10:00,39.37,39.73,39.32,39.69,214157.0,35.5904,35.9159,35.5452,35.8797,214157.0
2016-10-13 10:15:00,39.68,40.29,39.67,40.27,359265.0,35.8707,36.4221,35.8616,36.404,359265.0
2016-10-13 10:20:00,40.27,40.6,40.18,40.48,510421.0,36.404,36.7023,36.3227,36.5939,510421.0
2016-10-13 10:25:00,40.49,40.75,40.48,40.64,314928.0,36.6029,36.8379,36.5939,36.7385,314928.0
2016-10-13 10:30:00,40.65,41.14,40.55,41.0,625759.0,36.7475,37.1905,36.6571,37.0639,625759.0
2016-10-13 10:35:00,40.99,41.14,40.87,41.06,226315.0,37.0549,37.1905,36.9464,37.1182,226315.0
2016-10-13 10:40:00,41.06,41.28,41.04,41.23,330852.0,37.1182,37.3171,37.1001,37.2719,330852.0
2016-10-13 10:45:00,41.23,41.23,40.87,40.9,194260.0,37.2719,37.2719,36.9464,36.9735,194260.0
2016-10-13 10:50:00,40.9,41.06,40.88,41.03,231864.0,36.9735,37.1182,36.9555,37.0911,231864.0
2016-10-13 10:55:00,41.03,41.15,40.99,41.11,161463.0,37.0911,37.1995,37.0549,37.1634,161463.0
2016-10-13 11:00:00,41.12,41.12,40.94,40.96,194093.0,37.1724,37.1724,37.0097,37.0278,194093.0
2016-10-13 11:05:00,40.96,41.16,40.95,41.1,186141.0,37.0278,37.2086,37.0187,37.1543,186141.0
2016-10-13 11:10:00,41.09,41.19,41.04,41.15,147362.0,37.1453,37.2357,37.1001,37.1995,147362.0
2016-10-13 11:15:00,41.14,41.31,41.12,41.28,151561.0,37.1905,37.3442,37.1724,37.3171,151561.0
2016-10-13 11:20:00,41.28,41.41,41.22,41.3,209269.0,37.3171,37.4346,37.2628,37.3351,209269.0
2016-10-13 11:25:00,41.29,41.3,41.15,41.23,136647.0,37.3261,37.3351,37.1995,37.2719,136647.0
2016-10-13 11:30:00,41.22,41.34,41.19,41.34,94054.0,37.2628,37.3713,37.2357,37.3713,94054.0
2016-10-13 11:35:00,41.33,41.34,41.09,41.09,99822.0,37.3623,37.3713,37.1453,37.1453,99822.0
2016-10-13 11:40:00,41.09,41.13,40.98,41.04,55612.0,37.1453,37.1815,37.0459,37.1001,55612.0
2016-10-13 11:45:00,41.04,41.13,41.0,41.01,38319.0,37.1001,37.1815,37.0639,37.073,38319.0
2016-10-13 11:50:00,41.0,41.07,40.99,41.03,59848.0,37.0639,37.1272,37.0549,37.0911,59848.0
2016-10-13 11:55:00,41.03,41.08,40.99,41.06,51135.0,37.0911,37.1363,37.0549,37.1182,51135.0
2016-10-13 12:00:00,41.07,41.07,40.89,40.91,53115.0,37.1272,37.1272,36.9645,36.9826,53115.0
2016-10-13 12:05:00,40.9,40.96,40.89,40.92,35952.0,36.9735,37.0278,36.9645,36.9916,35952.0
2016-10-13 12:10:00,40.92,40.99,40.92,40.96,167895.0,36.9916,37.0549,36.9916,37.0278,167895.0
2016-10-13 12:15:00,40.97,41.01,40.94,40.95,58460.0,37.0368,37.073,37.0097,37.0187,58460.0
2016-10-13 12:20:00,40.96,40.97,40.91,40.93,45623.0,37.0278,37.0368,36.9826,37.0007,45623.0
2016-10-13 12:25:00,40.93,40.96,40.87,40.94,62859.0,37.0007,37.0278,36.9464,37.0097,62859.0
2016-10-13 12:30:00,40.94,41.02,40.92,41.0,73982.0,37.0097,37.082,36.9916,37.0639,73982.0
2016-10-13 12:35:00,41.01,41.15,41.01,41.12,63106.0,37.073,37.1995,37.073,37.1724,63106.0
2016-10-13 12:40:00,41.14,41.2,41.09,41.09,74889.0,37.1905,37.2447,37.1453,37.1453,74889.0
2016-10-13 12:45:00,41.1,41.12,41.04,41.07,38321.0,37.1543,37.1724,37.1001,37.1272,38321.0
2016-10-13 12:50:00,41.07,41.12,41.03,41.1,31849.0,37.1272,37.1724,37.0911,37.1543,31849.0
2016-10-13 12:55:00,41.1,41.12,41.08,41.09,30581.0,37.1543,37.1724,37.1363,37.1453,30581.0
2016-10-13 13:00:00,41.09,41.1,41.05,41.07,32359.0,37.1453,37.1543,37.1091,37.1272,32359.0
2016-10-13 13:05:00,41.08,41.1,41.06,41.08,70576.0,37.1363,37.1543,37.1182,37.1363,70576.0
2016-10-13 13:10:00,41.07,41.12,41.04,41.09,107459.0,37.1272,37.1724,37.1001,37.1453,107459.0
2016-10-13 13:15:00,41.1,41.19,41.08,41.18,105662.0,37.1543,37.2357,37.1363,37.2267,105662.0
2016-10-13 13:20:00,41.16,41.3,41.13,41.3,63904.0,37.2086,37.3351,37.1815,37.3351,63904.0
2016-10-13 13:25:00,41.29,41.3,41.21,41.22,65030.0,37.3261,37.3351,37.2538,37.2628,65030.0
2016-10-13 13:30:00,41.23,41.3,41.21,41.3,47690.0,37.2719,37.3351,37.2538,37.3351,47690.0
2016-10-13 13:35:00,41.3,41.4,41.22,41.4,106069.0,37.3351,37.4255,37.2628,37.4255,106069.0
2016-10-13 13:40:00,41.4,41.45,41.36,41.41,125001.0,37.4255,37.4707,37.3894,37.4346,125001.0
2016-10-13 13:45:00,41.4,41.45,41.37,41.38,54815.0,37.4255,37.4707,37.3984,37.4075,54815.0
2016-10-13 13:50:00,41.37,41.43,41.36,41.41,58608.0,37.3984,37.4527,37.3894,37.4346,58608.0
2016-10-13 13:55:00,41.41,41.49,41.41,41.47,63879.0,37.4346,37.5069,37.4346,37.4888,63879.0
2016-10-13 14:00:00,41.47,41.5,41.45,41.47,63083.0,37.4888,37.5159,37.4707,37.4888,63083.0
2016-10-13 14:05:00,41.47,41.48,41.36,41.37,35449.0,37.4888,37.4979,37.3894,37.3984,35449.0
2016-10-13 14:10:00,41.37,41.37,41.31,41.36,51764.0,37.3984,37.3984,37.3442,37.3894,51764.0
2016-10-13 14:15:00,41.36,41.46,41.35,41.44,66097.0,37.3894,37.4798,37.3803,37.4617,66097.0
2016-10-13 14:20:00,41.44,41.48,41.41,41.47,47046.0,37.4617,37.4979,37.4346,37.4888,47046.0
2016-10-13 14:25:00,41.48,41.48,41.35,41.36,48710.0,37.4979,37.4979,37.3803,37.3894,48710.0
2016-10-13 14:30:00,41.36,41.42,41.34,41.41,44701.0,37.3894,37.4436,37.3713,37.4346,44701.0
2016-10-13 14:35:00,41.4,41.47,41.36,41.45,60758.0,37.4255,37.4888,37.3894,37.4707,60758.0
2016-10-13 14:40:00,41.45,41.49,41.41,41.42,49851.0,37.4707,37.5069,37.4346,37.4436,49851.0
2016-10-13 14:45:00,41.43,41.47,41.39,41.45,57432.0,37.4527,37.4888,37.4165,37.4707,57432.0
2016-10-13 14:50:00,41.45,41.45,41.39,41.41,67801.0,37.4707,37.4707,37.4165,37.4346,67801.0
2016-10-13 14:55:00,41.42,41.52,41.42,41.51,101714.0,37.4436,37.534,37.4436,37.525,101714.0
2016-10-13 15:00:00,41.51,41.55,41.48,41.54,71599.0,37.525,37.5611,37.4979,37.5521,71599.0
2016-10-13 15:05:00,41.54,41.62,41.51,41.6,119125.0,37.5521,37.6244,37.525,37.6063,119125.0
2016-10-13 15:10:00,41.6,41.61,41.54,41.56,139162.0,37.6063,37.6154,37.5521,37.5702,139162.0
2016-10-13 15:15:00,41.56,41.57,41.48,41.54,73761.0,37.5702,37.5792,37.4979,37.5521,73761.0
2016-10-13 15:20:00,41.54,41.55,41.5,41.53,43406.0,37.5521,37.5611,37.5159,37.5431,43406.0
2016-10-13 15:25:00,41.53,41.53,41.43,41.44,54653.0,37.5431,37.5431,37.4527,37.4617,54653.0
2016-10-13 15:30:00,41.44,41.45,41.32,41.41,99670.0,37.4617,37.4707,37.3532,37.4346,99670.0
2016-10-13 15:35:00,41.42,41.46,41.38,41.45,108681.0,37.4436,37.4798,37.4075,37.4707,108681.0
2016-10-13 15:40:00,41.45,41.45,41.35,41.4,120803.0,37.4707,37.4707,37.3803,37.4255,120803.0
2016-10-13 15:45:00,41.4,41.44,41.35,41.36,176421.0,37.4255,37.4617,37.3803,37.3894,176421.0
2016-10-13 15:50:00,41.35,41.39,41.34,41.37,199933.0,37.3803,37.4165,37.3713,37.3984,199933.0
2016-10-13 15:55:00,41.37,41.41,41.32,41.41,404262.0,37.3984,37.4346,37.3532,37.4346,404262.0
2016-10-14 09:30:00,41.6,41.98,41.5,41.93,213587.0,37.6063,37.9499,37.5159,37.9047,213587.0
2016-10-14 09:35:00,41.93,42.25,41.93,42.07,356125.0,37.9047,38.1939,37.9047,38.0312,356125.0
2016-10-14 09:40:00,42.08,42.3,42.06,42.23,299450.0,38.0403,38.2391,38.0222,38.1759,299450.0
2016-10-14 09:45:00,42.21,42.4,42.2,42.39,246515.0,38.1578,38.3295,38.1487,38.3205,246515.0
2016-10-14 09:50:00,42.4,42.41,42.09,42.2,198628.0,38.3295,38.3386,38.0493,38.1487,198628.0
2016-10-14 09:55:00,42.2,42.29,42.07,42.09,121202.0,38.1487,38.2301,38.0312,38.0493,121202.0
2016-10-14 10:00:00,42.08,42.08,41.65,41.79,268643.0,38.0403,38.0403,37.6515,37.7781,268643.0
2016-10-14 10:05:00,41.8,41.87,41.62,41.77,144255.0,37.7871,37.8504,37.6244,37.76,144255.0
2016-10-14 10:10:00,41.76,42.04,41.74,41.98,121961.0,37.751,38.0041,37.7329,37.9499,121961.0
2016-10-14 10:15:00,41.98,42.02,41.85,41.92,139478.0,37.9499,37.986,37.8323,37.8956,139478.0
2016-10-14 10:20:00,41.91,41.95,41.77,41.83,71930.0,37.8866,37.9227,37.76,37.8143,71930.0
2016-10-14 10:25:00,41.83,41.92,41.82,41.9,82320.0,37.8143,37.8956,37.8052,37.8775,82320.0
2016-10-14 10:30:00,41.9,41.92,41.75,41.76,66082.0,37.8775,37.8956,37.7419,37.751,66082.0
2016-10-14 10:35:00,41.77,41.85,41.74,41.8,48829.0,37.76,37.8323,37.7329,37.7871,48829.0
2016-10-14 10:40:00,41.81,41.81,41.63,41.64,80184.0,37.7962,37.7962,37.6335,37.6425,80184.0
2016-10-14 10:45:00,41.64,41.73,41.63,41.64,92225.0,37.6425,37.7239,37.6335,37.6425,92225.0
2016-10-14 10:50:00,41.63,41.64,41.53,41.55,53374.0,37.6335,37.6425,37.5431,37.5611,53374.0
2016-10-14 10:55:00,41.56,41.65,41.55,41.59,64961.0,37.5702,37.6515,37.5611,37.5973,64961.0
2016-10-14 11:00:00,41.59,41.61,41.54,41.57,46450.0,37.5973,37.6154,37.5521,37.5792,46450.0
2016-10-14 11:05:00,41.57,41.57,41.5,41.55,43588.0,37.5792,37.5792,37.5159,37.5611,43588.0
2016-10-14 11:10:00,41.56,41.61,41.49,41.5,53208.0,37.5702,37.6154,37.5069,37.5159,53208.0
2016-10-14 11:15:00,41.5,41.5,41.39,41.4,118853.0,37.5159,37.5159,37.4165,37.4255,118853.0
2016-10-14 11:20:00,41.39,41.4,41.28,41.3,108320.0,37.4165,37.4255,37.3171,37.3351,108320.0
2016-10-14 11:25:00,41.29,41.33,41.28,41.29,47337.0,37.3261,37.3623,37.3171,37.3261,47337.0
2016-10-14 11:30:00,41.29,41.36,41.21,41.34,72421.0,37.3261,37.3894,37.2538,37.3713,72421.0
2016-10-14 11:35:00,41.35,41.4,41.34,41.38,28325.0,37.3803,37.4255,37.3713,37.4075,28325.0
2016-10-14 11:40:00,41.37,41.38,41.28,41.29,34236.0,37.3984,37.4075,37.3171,37.3261,34236.0
2016-10-14 11:45:00,41.29,41.29,41.15,41.2,70278.0,37.3261,37.3261,37.1995,37.2447,70278.0
2016-10-14 11:50:00,41.2,41.29,41.19,41.23,57618.0,37.2447,37.3261,37.2357,37.2719,57618.0
2016-10-14 11:55:00,41.23,41.29,41.2,41.27,65407.0,37.2719,37.3261,37.2447,37.308,65407.0
2016-10-14 12:00:00,41.26,41.32,41.25,41.32,37339.0,37.299,37.3532,37.2899,37.3532,37339.0
2016-10-14 12:05:00,41.32,41.35,41.29,41.32,50615.0,37.3532,37.3803,37.3261,37.3532,50615.0
2016-10-14 12:10:00,41.33,41.33,41.23,41.23,84660.0,37.3623,37.3623,37.2719,37.2719,84660.0
2016-10-14 12:15:00,41.23,41.25,41.17,41.22,50765.0,37.2719,37.2899,37.2176,37.2628,50765.0
2016-10-14 12:20:00,41.22,41.3,41.22,41.27,41238.0,37.2628,37.3351,37.2628,37.308,41238.0
2016-10-14 12:25:00,41.28,41.32,41.26,41.29,37551.0,37.3171,37.3532,37.299,37.3261,37551.0
2016-10-14 12:30:00,41.29,41.38,41.29,41.36,26025.0,37.3261,37.4075,37.3261,37.3894,26025.0
2016-10-14 12:35:00,41.36,41.4,41.35,41.37,26714.0,37.3894,37.4255,37.3803,37.3984,26714.0
2016-10-14 12:40:00,41.37,41.38,41.31,41.32,38912.0,37.3984,37.4075,37.3442,37.3532,38912.0
2016-10-14 12:45:00,41.32,41.32,41.23,41.26,38520.0,37.3532,37.3532,37.2719,37.299,38520.0
2016-10-14 12:50:00,41.26,41.28,41.22,41.24,26017.0,37.299,37.3171,37.2628,37.2809,26017.0
2016-10-14 12:55:00,41.24,41.27,41.22,41.25,25749.0,37.2809,37.308,37.2628,37.2899,25749.0
2016-10-14 13:00:00,41.24,41.25,41.15,41.15,40642.0,37.2809,37.2899,37.1995,37.1995,40642.0
2016-10-14 13:05:00,41.16,41.32,41.15,41.3,51659.0,37.2086,37.3532,37.1995,37.3351,51659.0
2016-10-14 13:10:00,41.3,41.32,41.28,41.29,31579.0,37.3351,37.3532,37.3171,37.3261,31579.0
2016-10-14 13:15:00,41.3,41.31,41.28,41.29,46726.0,37.3351,37.3442,37.3171,37.3261,46726.0
2016-10-14 13:20:00,41.29,41.41,41.28,41.4,102049.0,37.3261,37.4346,37.3171,37.4255,102049.0
2016-10-14 13:25:00,41.4,41.42,41.38,41.4,56555.0,37.4255,37.4436,37.4075,37.4255,56555.0
2016-10-14 13:30:00,41.4,41.47,41.38,41.45,106314.0,37.4255,37.4888,37.4075,37.4707,106314.0
2016-10-14 13:35:00,41.46,41.47,41.37,41.43,79865.0,37.4798,37.4888,37.3984,37.4527,79865.0
2016-10-14 13:40:00,41.42,41.43,41.36,41.38,27061.0,37.4436,37.4527,37.3894,37.4075,27061.0
2016-10-14 13:45:00,41.39,41.42,41.36,41.38,31656.0,37.4165,37.4436,37.3894,37.4075,31656.0
2016-10-14 13:50:00,41.38,41.39,41.34,41.37,27292.0,37.4075,37.4165,37.3713,37.3984,27292.0
2016-10-14 13:55:00,41.37,41.44,41.34,41.37,38599.0,37.3984,37.4617,37.3713,37.3984,38599.0
2016-10-14 14:00:00,41.37,41.38,41.26,41.26,49516.0,37.3984,37.4075,37.299,37.299,49516.0
2016-10-14 14:05:00,41.26,41.27,41.15,41.16,46615.0,37.299,37.308,37.1995,37.2086,46615.0
2016-10-14 14:10:00,41.15,41.18,41.14,41.15,37785.0,37.1995,37.2267,37.1905,37.1995,37785.0
2016-10-14 14:15:00,41.15,41.23,41.11,41.2,58402.0,37.1995,37.2719,37.1634,37.2447,58402.0
2016-10-14 14:20:00,41.2,41.28,41.19,41.26,34492.0,37.2447,37.3171,37.2357,37.299,34492.0
2016-10-14 14:25:00,41.26,41.33,41.24,41.31,49043.0,37.299,37.3623,37.2809,37.3442,49043.0
2016-10-14 14:30:00,41.31,41.32,41.23,41.24,32489.0,37.3442,37.3532,37.2719,37.2809,32489.0
2016-10-14 14:35:00,41.25,41.32,41.24,41.26,42555.0,37.2899,37.3532,37.2809,37.299,42555.0
2016-10-14 14:40:00,41.27,41.28,41.22,41.23,30791.0,37.308,37.3171,37.2628,37.2719,30791.0
2016-10-14 14:45:00,41.23,41.31,41.21,41.27,44307.0,37.2719,37.3442,37.2538,37.308,44307.0
2016-10-14 14:50:00,41.26,41.27,41.22,41.24,26700.0,37.299,37.308,37.2628,37.2809,26700.0
2016-10-14 14:55:00,41.24,41.25,41.21,41.22,31134.0,37.2809,37.2899,37.2538,37.2628,31134.0
2016-10-14 15:00:00,41.23,41.27,41.22,41.25,40173.0,37.2719,37.308,37.2628,37.2899,40173.0
2016-10-14 15:05:00,41.26,41.27,41.24,41.26,36773.0,37.299,37.308,37.2809,37.299,36773.0
2016-10-14 15:10:00,41.26,41.31,41.25,41.27,43843.0,37.299,37.3442,37.2899,37.308,43843.0
2016-10-14 15:15:00,41.28,41.31,41.27,41.27,44295.0,37.3171,37.3442,37.308,37.308,44295.0
2016-10-14 15:20:00,41.27,41.33,41.27,41.3,54091.0,37.308,37.3623,37.308,37.3351,54091.0
2016-10-14 15:25:00,41.3,41.32,41.25,41.27,53533.0,37.3351,37.3532,37.2899,37.308,53533.0
2016-10-14 15:30:00,41.28,41.33,41.27,41.29,48582.0,37.3171,37.3623,37.308,37.3261,48582.0
2016-10-14 15:35:00,41.3,41.36,41.28,41.34,79601.0,37.3351,37.3894,37.3171,37.3713,79601.0
2016-10-14 15:40:00,41.34,41.35,41.31,41.32,108299.0,37.3713,37.3803,37.3442,37.3532,108299.0
2016-10-14 15:45:00,41.31,41.32,41.28,41.28,105540.0,37.3442,37.3532,37.3171,37.3171,105540.0
2016-10-14 15:50:00,41.29,41.33,41.26,41.32,273488.0,37.3261,37.3623,37.299,37.3532,273488.0
2016-10-14 15:55:00,41.32,41.34,41.28,41.32,366908.0,37.3532,37.3713,37.3171,37.3532,366908.0
2016-10-17 09:30:00,41.4,42.08,41.36,42.02,186320.0,37.4255,38.0403,37.3894,37.986,186320.0
2016-10-17 09:35:00,42.03,42.2,41.61,41.64,165529.0,37.9951,38.1487,37.6154,37.6425,165529.0
2016-10-17 09:40:00,41.65,41.82,41.62,41.69,120689.0,37.6515,37.8052,37.6244,37.6877,120689.0
2016-10-17 09:45:00,41.69,41.8,41.66,41.75,149785.0,37.6877,37.7871,37.6606,37.7419,149785.0
2016-10-17 09:50:00,41.74,41.85,41.58,41.59,115322.0,37.7329,37.8323,37.5883,37.5973,115322.0
2016-10-17 09:55:00,41.6,41.65,41.48,41.56,89504.0,37.6063,37.6515,37.4979,37.5702,89504.0
2016-10-17 10:00:00,41.57,41.58,41.48,41.52,86235.0,37.5792,37.5883,37.4979,37.534,86235.0
2016-10-17 10:05:00,41.51,41.56,41.45,41.55,48352.0,37.525,37.5702,37.4707,37.5611,48352.0
2016-10-17 10:10:00,41.56,41.59,41.49,41.52,59367.0,37.5702,37.5973,37.5069,37.534,59367.0
2016-10-17 10:15:00,41.53,41.63,41.52,41.61,44631.0,37.5431,37.6335,37.534,37.6154,44631.0
2016-10-17 10:20:00,41.61,41.66,41.5,41.64,49085.0,37.6154,37.6606,37.5159,37.6425,49085.0
2016-10-17 10:25:00,41.65,41.7,41.57,41.57,56076.0,37.6515,37.6967,37.5792,37.5792,56076.0
2016-10-17 10:30:00,41.57,41.6,41.51,41.51,45297.0,37.5792,37.6063,37.525,37.525,45297.0
2016-10-17 10:35:00,41.5,41.55,41.47,41.51,31780.0,37.5159,37.5611,37.4888,37.525,31780.0
2016-10-17 10:40:00,41.51,41.53,41.47,41.49,32407.0,37.525,37.5431,37.4888,37.5069,32407.0
2016-10-17 10:45:00,41.49,41.49,41.37,41.39,34034.0,37.5069,37.5069,37.3984,37.4165,34034.0
2016-10-17 10:50:00,41.39,41.44,41.36,41.37,42883.0,37.4165,37.4617,37.3894,37.3984,42883.0
2016-10-17 10:55:00,41.36,41.43,41.34,41.4,21206.0,37.3894,37.4527,37.3713,37.4255,21206.0
2016-10-17 11:00:00,41.4,41.41,41.33,41.34,24404.0,37.4255,37.4346,37.3623,37.3713,24404.0
2016-10-17 11:05:00,41.35,41.39,41.33,41.35,36702.0,37.3803,37.4165,37.3623,37.3803,36702.0
2016-10-17 11:10:00,41.34,41.4,41.34,41.39,44071.0,37.3713,37.4255,37.3713,37.4165,44071.0
2016-10-17 11:15:00,41.39,41.44,41.37,41.43,42641.0,37.4165,37.4617,37.3984,37.4527,42641.0
2016-10-17 11:20:00,41.42,41.43,41.39,41.43,30574.0,37.4436,37.4527,37.4165,37.4527,30574.0
2016-10-17 11:25:00,41.44,41.44,41.36,41.4,34103.0,37.4617,37.4617,37.3894,37.4255,34103.0
2016-10-17 11:30:00,41.41,41.45,41.4,41.44,45244.0,37.4346,37.4707,37.4255,37.4617,45244.0
2016-10-17 11:35:00,41.44,41.45,41.41,41.44,26325.0,37.4617,37.4707,37.4346,37.4617,26325.0
2016-10-17 11:40:00,41.45,41.47,41.41,41.45,21053.0,37.4707,37.4888,37.4346,37.4707,21053.0
2016-10-17 11:45:00,41.45,41.46,41.38,41.4,26502.0,37.4707,37.4798,37.4075,37.4255,26502.0
2016-10-17 11:50:00,41.4,41.46,41.39,41.42,28307.0,37.4255,37.4798,37.4165,37.4436,28307.0
2016-10-17 11:55:00,41.42,41.44,41.37,41.39,28759.0,37.4436,37.4617,37.3984,37.4165,28759.0
2016-10-17 12:00:00,41.4,41.44,41.4,41.42,31072.0,37.4255,37.4617,37.4255,37.4436,31072.0
2016-10-17 12:05:00,41.41,41.44,41.39,41.39,32030.0,37.4346,37.4617,37.4165,37.4165,32030.0
2016-10-17 12:10:00,41.4,41.4,41.34,41.38,28121.0,37.4255,37.4255,37.3713,37.4075,28121.0
2016-10-17 12:15:00,41.38,41.39,41.36,41.37,21398.0,37.4075,37.4165,37.3894,37.3984,21398.0
2016-10-17 12:20:00,41.37,41.46,41.37,41.45,27427.0,37.3984,37.4798,37.3984,37.4707,27427.0
2016-10-17 12:25:00,41.45,41.45,41.4,41.4,27768.0,37.4707,37.4707,37.4255,37.4255,27768.0
2016-10-17 12:30:00,41.41,41.44,41.4,41.41,27855.0,37.4346,37.4617,37.4255,37.4346,27855.0
2016-10-17 12:35:00,41.42,41.45,41.4,41.42,25133.0,37.4436,37.4707,37.4255,37.4436,25133.0
2016-10-17 12:40:00,41.43,41.46,41.4,41.41,105359.0,37.4527,37.4798,37.4255,37.4346,105359.0
2016-10-17 12:45:00,41.41,41.48,41.4,41.45,46618.0,37.4346,37.4979,37.4255,37.4707,46618.0
2016-10-17 12:50:00,41.45,41.47,41.4,41.43,45799.0,37.4707,37.4888,37.4255,37.4527,45799.0
2016-10-17 12:55:00,41.44,41.52,41.42,41.5,36257.0,37.4617,37.534,37.4436,37.5159,36257.0
2016-10-17 13:00:00,41.5,41.52,41.43,41.45,29271.0,37.5159,37.534,37.4527,37.4707,29271.0
2016-10-17 13:05:00,41.44,41.47,41.42,41.46,29156.0,37.4617,37.4888,37.4436,37.4798,29156.0
2016-10-17 13:10:00,41.47,41.49,41.44,41.46,26223.0,37.4888,37.5069,37.4617,37.4798,26223.0
2016-10-17 13:15:00,41.46,41.46,41.4,41.41,45155.0,37.4798,37.4798,37.4255,37.4346,45155.0
2016-10-17 13:20:00,41.41,41.45,41.37,41.4,54953.0,37.4346,37.4707,37.3984,37.4255,54953.0
2016-10-17 13:25:00,41.39,41.4,41.34,41.34,41926.0,37.4165,37.4255,37.3713,37.3713,41926.0
2016-10-17 13:30:00,41.35,41.41,41.34,41.41,34495.0,37.3803,37.4346,37.3713,37.4346,34495.0
2016-10-17 13:35:00,41.41,41.42,41.37,41.38,23136.0,37.4346,37.4436,37.3984,37.4075,23136.0
2016-10-17 13:40:00,41.38,41.42,41.37,41.41,26917.0,37.4075,37.4436,37.3984,37.4346,26917.0
2016-10-17 13:45:00,41.41,41.43,41.39,41.4,59433.0,37.4346,37.4527,37.4165,37.4255,59433.0
2016-10-17 13:50:00,41.41,41.46,41.4,41.44,48904.0,37.4346,37.4798,37.4255,37.4617,48904.0
2016-10-17 13:55:00,41.44,41.44,41.39,41.4,109042.0,37.4617,37.4617,37.4165,37.4255,109042.0
2016-10-17 14:00:00,41.4,41.46,41.38,41.45,41386.0,37.4255,37.4798,37.4075,37.4707,41386.0
2016-10-17 14:05:00,41.46,41.46,41.38,41.38,23678.0,37.4798,37.4798,37.4075,37.4075,23678.0
2016-10-17 14:10:00,41.38,41.39,41.35,41.37,35557.0,37.4075,37.4165,37.3803,37.3984,35557.0
2016-10-17 14:15:00,41.38,41.41,41.37,41.38,22153.0,37.4075,37.4346,37.3984,37.4075,22153.0
2016-10-17 14:20:00,41.38,41.39,41.36,41.37,30844.0,37.4075,37.4165,37.3894,37.3984,30844.0
2016-10-17 14:25:00,41.36,41.42,41.36,41.41,20699.0,37.3894,37.4436,37.3894,37.4346,20699.0
2016-10-17 14:30:00,41.42,41.42,41.35,41.38,30712.0,37.4436,37.4436,37.3803,37.4075,30712.0
2016-10-17 14:35:00,41.39,41.39,41.33,41.34,63617.0,37.4165,37.4165,37.3623,37.3713,63617.0
2016-10-17 14:40:00,41.34,41.35,41.3,41.3,28623.0,37.3713,37.3803,37.3351,37.3351,28623.0
2016-10-17 14:45:00,41.3,41.32,41.21,41.22,60845.0,37.3351,37.3532,37.2538,37.2628,60845.0
2016-10-17 14:50:00,41.22,41.23,41.2,41.22,51183.0,37.2628,37.2719,37.2447,37.2628,51183.0
2016-10-17 14:55:00,41.22,41.28,41.22,41.26,48419.0,37.2628,37.3171,37.2628,37.299,48419.0
2016-10-17 15:00:00,41.25,41.26,41.24,41.25,28399.0,37.2899,37.299,37.2809,37.2899,28399.0
2016-10-17 15:05:00,41.26,41.26,41.2,41.2,24349.0,37.299,37.299,37.2447,37.2447,24349.0
2016-10-17 15:10:00,41.21,41.23,41.16,41.19,36385.0,37.2538,37.2719,37.2086,37.2357,36385.0
2016-10-17 15:15:00,41.19,41.21,41.17,41.19,49867.0,37.2357,37.2538,37.2176,37.2357,49867.0
2016-10-17 15:20:00,41.19,41.2,41.16,41.19,143940.0,37.2357,37.2447,37.2086,37.2357,143940.0
2016-10-17 15:25:00,41.19,41.28,41.18,41.23,112743.0,37.2357,37.3171,37.2267,37.2719,112743.0
2016-10-17 15:30:00,41.23,41.24,41.18,41.22,89643.0,37.2719,37.2809,37.2267,37.2628,89643.0
2016-10-17 15:35:00,41.23,41.29,41.22,41.27,59260.0,37.2719,37.3261,37.2628,37.308,59260.0
2016-10-17 15:40:00,41.27,41.29,41.22,41.23,109366.0,37.308,37.3261,37.2628,37.2719,109366.0
2016-10-17 15:45:00,41.23,41.28,41.18,41.19,147976.0,37.2719,37.3171,37.2267,37.2357,147976.0
2016-10-17 15:50:00,41.19,41.22,41.18,41.21,190377.0,37.2357,37.2628,37.2267,37.2538,190377.0
2016-10-17 15:55:00,41.21,41.25,41.18,41.23,279531.0,37.2538,37.2899,37.2267,37.2719,279531.0
2016-10-18 09:30:00,41.56,41.96,41.53,41.62,161218.0,37.5702,37.9318,37.5431,37.6244,161218.0
2016-10-18 09:35:00,41.62,41.75,41.52,41.62,117775.0,37.6244,37.7419,37.534,37.6244,117775.0
2016-10-18 09:40:00,41.63,41.91,41.56,41.8,194554.0,37.6335,37.8866,37.5702,37.7871,194554.0
2016-10-18 09:45:00,41.81,41.92,41.75,41.78,101879.0,37.7962,37.8956,37.7419,37.7691,101879.0
2016-10-18 09:50:00,41.77,41.79,41.62,41.63,98222.0,37.76,37.7781,37.6244,37.6335,98222.0
2016-10-18 09:55:00,41.62,41.73,41.58,41.69,71165.0,37.6244,37.7239,37.5883,37.6877,71165.0
2016-10-18 10:00:00,41.69,41.74,41.65,41.67,42068.0,37.6877,37.7329,37.6515,37.6696,42068.0
2016-10-18 10:05:00,41.66,41.73,41.61,41.65,65972.0,37.6606,37.7239,37.6154,37.6515,65972.0
2016-10-18 10:10:00,41.65,41.71,41.6,41.61,57815.0,37.6515,37.7058,37.6063,37.6154,57815.0
2016-10-18 10:15:00,41.61,41.7,41.61,41.65,49624.0,37.6154,37.6967,37.6154,37.6515,49624.0
2016-10-18 10:20:00,41.64,41.67,41.58,41.61,26736.0,37.6425,37.6696,37.5883,37.6154,26736.0
2016-10-18 10:25:00,41.62,41.7,41.61,41.68,24311.0,37.6244,37.6967,37.6154,37.6787,24311.0
2016-10-18 10:30:00,41.69,41.74,41.69,41.7,52499.0,37.6877,37.7329,37.6877,37.6967,52499.0
2016-10-18 10:35:00,41.69,41.76,41.65,41.68,69910.0,37.6877,37.751,37.6515,37.6787,69910.0
2016-10-18 10:40:00,41.69,41.77,41.68,41.76,81954.0,37.6877,37.76,37.6787,37.751,81954.0
2016-10-18 10:45:00,41.77,41.87,41.72,41.87,299793.0,37.76,37.8504,37.7148,37.8504,299793.0
2016-10-18 10:50:00,41.86,41.86,41.71,41.72,89745.0,37.8414,37.8414,37.7058,37.7148,89745.0
2016-10-18 10:55:00,41.72,41.96,41.72,41.96,207288.0,37.7148,37.9318,37.7148,37.9318,207288.0
2016-10-18 11:00:00,41.95,41.99,41.9,41.92,90105.0,37.9227,37.9589,37.8775,37.8956,90105.0
2016-10-18 11:05:00,41.93,41.95,41.9,41.91,50262.0,37.9047,37.9227,37.8775,37.8866,50262.0
2016-10-18 11:10:00,41.92,41.92,41.87,41.89,75697.0,37.8956,37.8956,37.8504,37.8685,75697.0
2016-10-18 11:15:00,41.89,41.91,41.76,41.87,130534.0,37.8685,37.8866,37.751,37.8504,130534.0
2016-10-18 11:20:00,41.87,41.91,41.82,41.83,149028.0,37.8504,37.8866,37.8052,37.8143,149028.0
2016-10-18 11:25:00,41.83,41.87,41.81,41.84,109750.0,37.8143,37.8504,37.7962,37.8233,109750.0
2016-10-18 11:30:00,41.84,41.86,41.76,41.77,84285.0,37.8233,37.8414,37.751,37.76,84285.0
2016-10-18 11:35:00,41.76,41.77,41.68,41.71,110753.0,37.751,37.76,37.6787,37.7058,110753.0
2016-10-18 11:40:00,41.71,41.75,41.68,41.69,104390.0,37.7058,37.7419,37.6787,37.6877,104390.0
2016-10-18 11:45:00,41.7,41.76,41.68,41.73,170418.0,37.6967,37.751,37.6787,37.7239,170418.0
2016-10-18 11:50:00,41.73,41.76,41.7,41.75,102855.0,37.7239,37.751,37.6967,37.7419,102855.0
2016-10-18 11:55:00,41.75,41.88,41.72,41.88,143000.0,37.7419,37.8595,37.7148,37.8595,143000.0
2016-10-18 12:00:00,41.88,41.88,41.83,41.84,37744.0,37.8595,37.8595,37.8143,37.8233,37744.0
2016-10-18 12:05:00,41.85,41.87,41.8,41.81,74234.0,37.8323,37.8504,37.7871,37.7962,74234.0
2016-10-18 12:10:00,41.81,41.85,41.79,41.82,32192.0,37.7962,37.8323,37.7781,37.8052,32192.0
2016-10-18 12:15:00,41.83,41.83,41.79,41.8,32224.0,37.8143,37.8143,37.7781,37.7871,32224.0
2016-10-18 12:20:00,41.8,41.8,41.76,41.76,26672.0,37.7871,37.7871,37.751,37.751,26672.0
2016-10-18 12:25:00,41.76,41.77,41.73,41.76,16852.0,37.751,37.76,37.7239,37.751,16852.0
2016-10-18 12:30:00,41.77,41.85,41.76,41.84,162186.0,37.76,37.8323,37.751,37.8233,162186.0
2016-10-18 12:35:00,41.84,41.84,41.78,41.79,22103.0,37.8233,37.8233,37.7691,37.7781,22103.0
2016-10-18 12:40:00,41.79,41.84,41.79,41.81,132778.0,37.7781,37.8233,37.7781,37.7962,132778.0
2016-10-18 12:45:00,41.8,41.81,41.76,41.79,40137.0,37.7871,37.7962,37.751,37.7781,40137.0
2016-10-18 12:50:00,41.79,41.79,41.72,41.76,76665.0,37.7781,37.7781,37.7148,37.751,76665.0
2016-10-18 12:55:00,41.74,41.75,41.69,41.73,24898.0,37.7329,37.7419,37.6877,37.7239,24898.0
2016-10-18 13:00:00,41.73,41.74,41.71,41.73,12305.0,37.7239,37.7329,37.7058,37.7239,12305.0
2016-10-18 13:05:00,41.74,41.75,41.72,41.74,15590.0,37.7329,37.7419,37.7148,37.7329,15590.0
2016-10-18 13:10:00,41.75,41.77,41.73,41.75,23044.0,37.7419,37.76,37.7239,37.7419,23044.0
2016-10-18 13:15:00,41.76,41.78,41.75,41.77,25777.0,37.751,37.7691,37.7419,37.76,25777.0
2016-10-18 13:20:00,41.77,41.78,41.73,41.77,32800.0,37.76,37.7691,37.7239,37.76,32800.0
2016-10-18 13:25:00,41.76,41.79,41.75,41.76,48063.0,37.751,37.7781,37.7419,37.751,48063.0
2016-10-18 13:30:00,41.76,41.76,41.67,41.69,113980.0,37.751,37.751,37.6696,37.6877,113980.0
2016-10-18 13:35:00,41.7,41.7,41.62,41.63,48584.0,37.6967,37.6967,37.6244,37.6335,48584.0
2016-10-18 13:40:00,41.62,41.66,41.57,41.63,43852.0,37.6244,37.6606,37.5792,37.6335,43852.0
2016-10-18 13:45:00,41.63,41.64,41.6,41.63,37813.0,37.6335,37.6425,37.6063,37.6335,37813.0
2016-10-18 13:50:00,41.63,41.64,41.57,41.58,62068.0,37.6335,37.6425,37.5792,37.5883,62068.0
2016-10-18 13:55:00,41.59,41.59,41.47,41.53,165911.0,37.5973,37.5973,37.4888,37.5431,165911.0
2016-10-18 14:00:00,41.52,41.53,41.2,41.22,268164.0,37.534,37.5431,37.2447,37.2628,268164.0
2016-10-18 14:05:00,41.23,41.4,41.19,41.33,129907.0,37.2719,37.4255,37.2357,37.3623,129907.0
2016-10-18 14:10:00,41.34,41.39,41.29,41.31,58061.0,37.3713,37.4165,37.3261,37.3442,58061.0
2016-10-18 14:15:00,41.32,41.38,41.31,41.37,73507.0,37.3532,37.4075,37.3442,37.3984,73507.0
2016-10-18 14:20:00,41.37,41.44,41.29,41.44,187836.0,37.3984,37.4617,37.3261,37.4617,187836.0
2016-10-18 14:25:00,41.44,41.52,41.44,41.51,53055.0,37.4617,37.534,37.4617,37.525,53055.0
2016-10-18 14:30:00,41.51,41.52,41.4,41.43,106850.0,37.525,37.534,37.4255,37.4527,106850.0
2016-10-18 14:35:00,41.44,41.44,41.4,41.43,32055.0,37.4617,37.4617,37.4255,37.4527,32055.0
2016-10-18 14:40:00,41.43,41.46,41.42,41.45,89547.0,37.4527,37.4798,37.4436,37.4707,89547.0
2016-10-18 14:45:00,41.46,41.53,41.43,41.51,166608.0,37.4798,37.5431,37.4527,37.525,166608.0
2016-10-18 14:50:00,41.51,41.87,41.49,41.8,380320.0,37.525,37.8504,37.5069,37.7871,380320.0
2016-10-18 14:55:00,41.8,41.84,41.73,41.77,199283.0,37.7871,37.8233,37.7239,37.76,199283.0
2016-10-18 15:00:00,41.77,41.78,41.68,41.75,121240.0,37.76,37.7691,37.6787,37.7419,121240.0
2016-10-18 15:05:00,41.75,41.78,41.7,41.77,52698.0,37.7419,37.7691,37.6967,37.76,52698.0
2016-10-18 15:10:00,41.77,41.78,41.74,41.77,49394.0,37.76,37.7691,37.7329,37.76,49394.0
2016-10-18 15:15:00,41.77,41.82,41.76,41.79,55234.0,37.76,37.8052,37.751,37.7781,55234.0
2016-10-18 15:20:00,41.79,41.8,41.71,41.72,41328.0,37.7781,37.7871,37.7058,37.7148,41328.0
2016-10-18 15:25:00,41.71,41.76,41.7,41.73,199197.0,37.7058,37.751,37.6967,37.7239,199197.0
2016-10-18 15:30:00,41.73,41.75,41.71,41.75,66636.0,37.7239,37.7419,37.7058,37.7419,66636.0
2016-10-18 15:35:00,41.75,41.76,41.68,41.69,94900.0,37.7419,37.751,37.6787,37.6877,94900.0
2016-10-18 15:40:00,41.69,41.72,41.65,41.67,83467.0,37.6877,37.7148,37.6515,37.6696,83467.0
2016-10-18 15:45:00,41.68,41.69,41.62,41.64,85155.0,37.6787,37.6877,37.6244,37.6425,85155.0
2016-10-18 15:50:00,41.63,41.69,41.62,41.69,174483.0,37.6335,37.6877,37.6244,37.6877,174483.0
2016-10-18 15:55:00,41.69,41.71,41.66,41.68,601749.0,37.6877,37.7058,37.6606,37.6787,601749.0
2016-10-19 09:30:00,41.74,41.93,41.57,41.9,117345.0,37.7329,37.9047,37.5792,37.8775,117345.0
2016-10-19 09:35:00,41.91,41.96,41.84,41.9,112631.0,37.8866,37.9318,37.8233,37.8775,112631.0
2016-10-19 09:40:00,41.9,41.94,41.79,41.82,94157.0,37.8775,37.9137,37.7781,37.8052,94157.0
2016-10-19 09:45:00,41.82,41.97,41.76,41.91,101916.0,37.8052,37.9408,37.751,37.8866,101916.0
2016-10-19 09:50:00,41.92,41.96,41.85,41.92,75157.0,37.8956,37.9318,37.8323,37.8956,75157.0
2016-10-19 09:55:00,41.93,41.93,41.88,41.91,83594.0,37.9047,37.9047,37.8595,37.8866,83594.0
2016-10-19 10:00:00,41.91,41.92,41.75,41.77,65645.0,37.8866,37.8956,37.7419,37.76,65645.0
2016-10-19 10:05:00,41.76,41.77,41.6,41.75,178649.0,37.751,37.76,37.6063,37.7419,178649.0
2016-10-19 10:10:00,41.75,41.76,41.7,41.73,121586.0,37.7419,37.751,37.6967,37.7239,121586.0
2016-10-19 10:15:00,41.73,41.75,41.64,41.72,296578.0,37.7239,37.7419,37.6425,37.7148,296578.0
2016-10-19 10:20:00,41.72,41.82,41.7,41.82,92316.0,37.7148,37.8052,37.6967,37.8052,92316.0
2016-10-19 10:25:00,41.81,41.85,41.79,41.8,38749.0,37.7962,37.8323,37.7781,37.7871,38749.0
2016-10-19 10:30:00,41.8,41.84,41.74,41.77,44842.0,37.7871,37.8233,37.7329,37.76,44842.0
2016-10-19 10:35:00,41.77,41.79,41.64,41.68,80396.0,37.76,37.7781,37.6425,37.6787,80396.0
2016-10-19 10:40:00,41.68,41.73,41.65,41.71,35591.0,37.6787,37.7239,37.6515,37.7058,35591.0
2016-10-19 10:45:00,41.72,41.76,41.68,41.69,47067.0,37.7148,37.751,37.6787,37.6877,47067.0
2016-10-19 10:50:00,41.69,41.7,41.65,41.69,33900.0,37.6877,37.6967,37.6515,37.6877,33900.0
2016-10-19 10:55:00,41.69,41.71,41.65,41.68,107447.0,37.6877,37.7058,37.6515,37.6787,107447.0
2016-10-19 11:00:00,41.68,41.7,41.63,41.64,33273.0,37.6787,37.6967,37.6335,37.6425,33273.0
2016-10-19 11:05:00,41.64,41.66,41.62,41.63,23075.0,37.6425,37.6606,37.6244,37.6335,23075.0
2016-10-19 11:10:00,41.63,41.7,41.6,41.7,74125.0,37.6335,37.6967,37.6063,37.6967,74125.0
2016-10-19 11:15:00,41.7,41.78,41.68,41.76,101394.0,37.6967,37.7691,37.6787,37.751,101394.0
2016-10-19 11:20:00,41.76,41.77,41.71,41.72,33376.0,37.751,37.76,37.7058,37.7148,33376.0
2016-10-19 11:25:00,41.72,41.75,41.69,41.74,33988.0,37.7148,37.7419,37.6877,37.7329,33988.0
2016-10-19 11:30:00,41.74,41.75,41.7,41.75,30643.0,37.7329,37.7419,37.6967,37.7419,30643.0
2016-10-19 11:35:00,41.75,41.76,41.69,41.72,50915.0,37.7419,37.751,37.6877,37.7148,50915.0
2016-10-19 11:40:00,41.73,41.84,41.72,41.82,36596.0,37.7239,37.8233,37.7148,37.8052,36596.0
2016-10-19 11:45:00,41.83,41.91,41.81,41.91,137581.0,37.8143,37.8866,37.7962,37.8866,137581.0
2016-10-19 11:50:00,41.9,41.98,41.9,41.93,72155.0,37.8775,37.9499,37.8775,37.9047,72155.0
2016-10-19 11:55:00,41.92,41.96,41.9,41.92,36342.0,37.8956,37.9318,37.8775,37.8956,36342.0
2016-10-19 12:00:00,41.93,41.94,41.88,41.91,42267.0,37.9047,37.9137,37.8595,37.8866,42267.0
2016-10-19 12:05:00,41.91,41.98,41.88,41.96,50614.0,37.8866,37.9499,37.8595,37.9318,50614.0
2016-10-19 12:10:00,41.96,41.99,41.95,41.98,30159.0,37.9318,37.9589,37.9227,37.9499,30159.0
2016-10-19 12:15:00,41.99,42.07,41.98,42.05,118640.0,37.9589,38.0312,37.9499,38.0131,118640.0
2016-10-19 12:20:00,42.05,42.15,42.04,42.13,54336.0,38.0131,38.1035,38.0041,38.0855,54336.0
2016-10-19 12:25:00,42.13,42.15,42.09,42.11,34161.0,38.0855,38.1035,38.0493,38.0674,34161.0
2016-10-19 12:30:00,42.11,42.15,42.08,42.09,41509.0,38.0674,38.1035,38.0403,38.0493,41509.0
2016-10-19 12:35:00,42.09,42.1,42.07,42.1,23587.0,38.0493,38.0583,38.0312,38.0583,23587.0
2016-10-19 12:40:00,42.09,42.1,42.06,42.07,29698.0,38.0493,38.0583,38.0222,38.0312,29698.0
2016-10-19 12:45:00,42.07,42.08,42.02,42.03,42671.0,38.0312,38.0403,37.986,37.9951,42671.0
2016-10-19 12:50:00,42.03,42.04,41.99,42.03,18731.0,37.9951,38.0041,37.9589,37.9951,18731.0
2016-10-19 12:55:00,42.02,42.05,41.98,42.01,26238.0,37.986,38.0131,37.9499,37.977,26238.0
2016-10-19 13:00:00,42.02,42.05,41.98,41.98,18980.0,37.986,38.0131,37.9499,37.9499,18980.0
2016-10-19 13:05:00,41.98,42.02,41.96,42.02,23124.0,37.9499,37.986,37.9318,37.986,23124.0
2016-10-19 13:10:00,42.02,42.02,41.97,41.99,19415.0,37.986,37.986,37.9408,37.9589,19415.0
2016-10-19 13:15:00,41.98,42.1,41.98,42.09,46179.0,37.9499,38.0583,37.9499,38.0493,46179.0
2016-10-19 13:20:00,42.09,42.09,42.02,42.05,90409.0,38.0493,38.0493,37.986,38.0131,90409.0
2016-10-19 13:25:00,42.06,42.11,42.06,42.08,47596.0,38.0222,38.0674,38.0222,38.0403,47596.0
2016-10-19 13:30:00,42.08,42.1,42.03,42.09,36174.0,38.0403,38.0583,37.9951,38.0493,36174.0
2016-10-19 13:35:00,42.09,42.12,42.08,42.12,36010.0,38.0493,38.0764,38.0403,38.0764,36010.0
2016-10-19 13:40:00,42.12,42.15,42.11,42.14,38166.0,38.0764,38.1035,38.0674,38.0945,38166.0
2016-10-19 13:45:00,42.14,42.18,42.12,42.18,74837.0,38.0945,38.1307,38.0764,38.1307,74837.0
2016-10-19 13:50:00,42.17,42.2,42.15,42.16,77405.0,38.1216,38.1487,38.1035,38.1126,77405.0
2016-10-19 13:55:00,42.16,42.21,42.16,42.2,52563.0,38.1126,38.1578,38.1126,38.1487,52563.0
2016-10-19 14:00:00,42.2,42.33,42.2,42.33,145567.0,38.1487,38.2663,38.1487,38.2663,145567.0
2016-10-19 14:05:00,42.32,42.37,42.31,42.37,82788.0,38.2572,38.3024,38.2482,38.3024,82788.0
2016-10-19 14:10:00,42.36,42.4,42.3,42.32,77566.0,38.2934,38.3295,38.2391,38.2572,77566.0
2016-10-19 14:15:00,42.32,42.35,42.31,42.33,48243.0,38.2572,38.2843,38.2482,38.2663,48243.0
2016-10-19 14:20:00,42.33,42.34,42.24,42.25,37621.0,38.2663,38.2753,38.1849,38.1939,37621.0
2016-10-19 14:25:00,42.24,42.29,42.23,42.29,24944.0,38.1849,38.2301,38.1759,38.2301,24944.0
2016-10-19 14:30:00,42.28,42.29,42.18,42.19,28796.0,38.2211,38.2301,38.1307,38.1397,28796.0
2016-10-19 14:35:00,42.2,42.2,42.17,42.19,24940.0,38.1487,38.1487,38.1216,38.1397,24940.0
2016-10-19 14:40:00,42.2,42.22,42.17,42.22,24228.0,38.1487,38.1668,38.1216,38.1668,24228.0
2016-10-19 14:45:00,42.22,42.26,42.21,42.23,32777.0,38.1668,38.203,38.1578,38.1759,32777.0
2016-10-19 14:50:00,42.23,42.23,42.19,42.2,42730.0,38.1759,38.1759,38.1397,38.1487,42730.0
2016-10-19 14:55:00,42.2,42.2,42.14,42.15,34376.0,38.1487,38.1487,38.0945,38.1035,34376.0
2016-10-19 15:00:00,42.16,42.23,42.16,42.23,35313.0,38.1126,38.1759,38.1126,38.1759,35313.0
2016-10-19 15:05:00,42.22,42.24,42.18,42.22,37588.0,38.1668,38.1849,38.1307,38.1668,37588.0
2016-10-19 15:10:00,42.23,42.24,42.2,42.21,19618.0,38.1759,38.1849,38.1487,38.1578,19618.0
2016-10-19 15:15:00,42.21,42.24,42.2,42.22,44208.0,38.1578,38.1849,38.1487,38.1668,44208.0
2016-10-19 15:20:00,42.23,42.24,42.22,42.23,42931.0,38.1759,38.1849,38.1668,38.1759,42931.0
2016-10-19 15:25:00,42.23,42.26,42.22,42.23,52722.0,38.1759,38.203,38.1668,38.1759,52722.0
2016-10-19 15:30:00,42.23,42.24,42.2,42.21,92652.0,38.1759,38.1849,38.1487,38.1578,92652.0
2016-10-19 15:35:00,42.21,42.27,42.2,42.27,113657.0,38.1578,38.212,38.1487,38.212,113657.0
2016-10-19 15:40:00,42.27,42.32,42.26,42.27,150154.0,38.212,38.2572,38.203,38.212,150154.0
2016-10-19 15:45:00,42.28,42.3,42.24,42.26,162224.0,38.2211,38.2391,38.1849,38.203,162224.0
2016-10-19 15:50:00,42.25,42.26,42.22,42.23,212440.0,38.1939,38.203,38.1668,38.1759,212440.0
2016-10-19 15:55:00,42.23,42.28,42.22,42.26,433552.0,38.1759,38.2211,38.1668,38.203,433552.0
2016-10-20 09:30:00,42.15,42.44,41.94,42.4,186990.0,38.1035,38.3657,37.9137,38.3295,186990.0
2016-10-20 09:35:00,42.38,42.47,41.9,41.9,211820.0,38.3115,38.3928,37.8775,37.8775,211820.0
2016-10-20 09:40:00,41.9,42.15,41.88,42.15,232307.0,37.8775,38.1035,37.8595,38.1035,232307.0
2016-10-20 09:45:00,42.16,42.3,42.02,42.03,195332.0,38.1126,38.2391,37.986,37.9951,195332.0
2016-10-20 09:50:00,42.02,42.06,41.76,41.82,187467.0,37.986,38.0222,37.751,37.8052,187467.0
2016-10-20 09:55:00,41.83,42.05,41.76,41.96,125726.0,37.8143,38.0131,37.751,37.9318,125726.0
2016-10-20 10:00:00,41.95,42.03,41.87,42.02,114256.0,37.9227,37.9951,37.8504,37.986,114256.0
2016-10-20 10:05:00,42.03,42.06,41.9,41.93,75625.0,37.9951,38.0222,37.8775,37.9047,75625.0
2016-10-20 10:10:00,41.94,42.02,41.88,41.91,63843.0,37.9137,37.986,37.8595,37.8866,63843.0
2016-10-20 10:15:00,41.92,42.01,41.9,41.93,61100.0,37.8956,37.977,37.8775,37.9047,61100.0
2016-10-20 10:20:00,41.94,41.95,41.85,41.85,51756.0,37.9137,37.9227,37.8323,37.8323,51756.0
2016-10-20 10:25:00,41.84,42.11,41.84,42.04,84222.0,37.8233,38.0674,37.8233,38.0041,84222.0
2016-10-20 10:30:00,42.04,42.04,41.96,41.99,55772.0,38.0041,38.0041,37.9318,37.9589,55772.0
2016-10-20 10:35:00,41.98,41.99,41.88,41.94,75017.0,37.9499,37.9589,37.8595,37.9137,75017.0
2016-10-20 10:40:00,41.94,41.96,41.9,41.92,44585.0,37.9137,37.9318,37.8775,37.8956,44585.0
2016-10-20 10:45:00,41.92,42.06,41.91,42.06,44762.0,37.8956,38.0222,37.8866,38.0222,44762.0
2016-10-20 10:50:00,42.05,42.09,41.99,42.08,63068.0,38.0131,38.0493,37.9589,38.0403,63068.0
2016-10-20 10:55:00,42.08,42.14,41.95,41.97,82034.0,38.0403,38.0945,37.9227,37.9408,82034.0
2016-10-20 11:00:00,41.97,42.05,41.94,42.04,61463.0,37.9408,38.0131,37.9137,38.0041,61463.0
2016-10-20 11:05:00,42.04,42.04,41.93,41.98,63505.0,38.0041,38.0041,37.9047,37.9499,63505.0
2016-10-20 11:10:00,41.97,42.02,41.96,42.0,64795.0,37.9408,37.986,37.9318,37.9679,64795.0
2016-10-20 11:15:00,42.01,42.15,42.0,42.14,90678.0,37.977,38.1035,37.9679,38.0945,90678.0
2016-10-20 11:20:00,42.14,42.16,42.09,42.11,69549.0,38.0945,38.1126,38.0493,38.0674,69549.0
2016-10-20 11:25:00,42.11,42.19,42.1,42.16,60270.0,38.0674,38.1397,38.0583,38.1126,60270.0
2016-10-20 11:30:00,42.17,42.22,42.16,42.21,50282.0,38.1216,38.1668,38.1126,38.1578,50282.0
2016-10-20 11:35:00,42.21,42.21,42.1,42.16,43129.0,38.1578,38.1578,38.0583,38.1126,43129.0
2016-10-20 11:40:00,42.17,42.23,42.12,42.14,56260.0,38.1216,38.1759,38.0764,38.0945,56260.0
2016-10-20 11:45:00,42.13,42.24,42.12,42.22,41210.0,38.0855,38.1849,38.0764,38.1668,41210.0
2016-10-20 11:50:00,42.22,42.22,42.13,42.15,39871.0,38.1668,38.1668,38.0855,38.1035,39871.0
2016-10-20 11:55:00,42.16,42.27,42.13,42.25,52062.0,38.1126,38.212,38.0855,38.1939,52062.0
2016-10-20 12:00:00,42.25,42.29,42.2,42.23,53563.0,38.1939,38.2301,38.1487,38.1759,53563.0
2016-10-20 12:05:00,42.23,42.25,42.18,42.19,59016.0,38.1759,38.1939,38.1307,38.1397,59016.0
2016-10-20 12:10:00,42.19,42.21,42.16,42.17,44824.0,38.1397,38.1578,38.1126,38.1216,44824.0
2016-10-20 12:15:00,42.17,42.21,42.15,42.21,38495.0,38.1216,38.1578,38.1035,38.1578,38495.0
2016-10-20 12:20:00,42.21,42.24,42.2,42.22,44594.0,38.1578,38.1849,38.1487,38.1668,44594.0
2016-10-20 12:25:00,42.23,42.27,42.21,42.27,48404.0,38.1759,38.212,38.1578,38.212,48404.0
2016-10-20 12:30:00,42.27,42.27,42.2,42.26,44307.0,38.212,38.212,38.1487,38.203,44307.0
2016-10-20 12:35:00,42.26,42.34,42.24,42.33,63098.0,38.203,38.2753,38.1849,38.2663,63098.0
2016-10-20 12:40:00,42.32,42.36,42.26,42.3,61927.0,38.2572,38.2934,38.203,38.2391,61927.0
2016-10-20 12:45:00,42.3,42.36,42.28,42.32,56746.0,38.2391,38.2934,38.2211,38.2572,56746.0
2016-10-20 12:50:00,42.33,42.37,42.31,42.33,49813.0,38.2663,38.3024,38.2482,38.2663,49813.0
2016-10-20 12:55:00,42.33,42.33,42.27,42.27,46849.0,38.2663,38.2663,38.212,38.212,46849.0
2016-10-20 13:00:00,42.28,42.29,42.22,42.25,52107.0,38.2211,38.2301,38.1668,38.1939,52107.0
2016-10-20 13:05:00,42.25,42.25,42.21,42.23,31520.0,38.1939,38.1939,38.1578,38.1759,31520.0
2016-10-20 13:10:00,42.22,42.24,42.2,42.2,42251.0,38.1668,38.1849,38.1487,38.1487,42251.0
2016-10-20 13:15:00,42.2,42.21,42.15,42.18,39104.0,38.1487,38.1578,38.1035,38.1307,39104.0
2016-10-20 13:20:00,42.19,42.21,42.17,42.19,44087.0,38.1397,38.1578,38.1216,38.1397,44087.0
2016-10-20 13:25:00,42.19,42.22,42.18,42.21,33577.0,38.1397,38.1668,38.1307,38.1578,33577.0
2016-10-20 13:30:00,42.21,42.24,42.2,42.23,38166.0,38.1578,38.1849,38.1487,38.1759,38166.0
2016-10-20 13:35:00,42.23,42.33,42.22,42.3,85998.0,38.1759,38.2663,38.1668,38.2391,85998.0
2016-10-20 13:40:00,42.3,42.3,42.26,42.28,41376.0,38.2391,38.2391,38.203,38.2211,41376.0
2016-10-20 13:45:00,42.28,42.34,42.24,42.25,39639.0,38.2211,38.2753,38.1849,38.1939,39639.0
2016-10-20 13:50:00,42.24,42.27,42.2,42.23,52384.0,38.1849,38.212,38.1487,38.1759,52384.0
2016-10-20 13:55:00,42.22,42.22,42.19,42.19,36769.0,38.1668,38.1668,38.1397,38.1397,36769.0
2016-10-20 14:00:00,42.19,42.26,42.17,42.19,52130.0,38.1397,38.203,38.1216,38.1397,52130.0
2016-10-20 14:05:00,42.19,42.26,42.19,42.25,48300.0,38.1397,38.203,38.1397,38.1939,48300.0
2016-10-20 14:10:00,42.25,42.26,42.2,42.24,56903.0,38.1939,38.203,38.1487,38.1849,56903.0
2016-10-20 14:15:00,42.25,42.26,42.2,42.22,40164.0,38.1939,38.203,38.1487,38.1668,40164.0
2016-10-20 14:20:00,42.22,42.24,42.19,42.2,50244.0,38.1668,38.1849,38.1397,38.1487,50244.0
2016-10-20 14:25:00,42.2,42.24,42.2,42.23,42922.0,38.1487,38.1849,38.1487,38.1759,42922.0
2016-10-20 14:30:00,42.23,42.24,42.22,42.23,48148.0,38.1759,38.1849,38.1668,38.1759,48148.0
2016-10-20 14:35:00,42.23,42.27,42.23,42.23,59194.0,38.1759,38.212,38.1759,38.1759,59194.0
2016-10-20 14:40:00,42.23,42.25,42.21,42.23,46200.0,38.1759,38.1939,38.1578,38.1759,46200.0
2016-10-20 14:45:00,42.23,42.28,42.2,42.28,83966.0,38.1759,38.2211,38.1487,38.2211,83966.0
2016-10-20 14:50:00,42.28,42.3,42.24,42.26,64274.0,38.2211,38.2391,38.1849,38.203,64274.0
2016-10-20 14:55:00,42.27,42.28,42.23,42.25,255664.0,38.212,38.2211,38.1759,38.1939,255664.0
2016-10-20 15:00:00,42.26,42.3,42.24,42.27,123105.0,38.203,38.2391,38.1849,38.212,123105.0
2016-10-20 15:05:00,42.26,42.31,42.24,42.3,58125.0,38.203,38.2482,38.1849,38.2391,58125.0
2016-10-20 15:10:00,42.3,42.32,42.27,42.27,101885.0,38.2391,38.2572,38.212,38.212,101885.0
2016-10-20 15:15:00,42.27,42.28,42.24,42.26,71045.0,38.212,38.2211,38.1849,38.203,71045.0
2016-10-20 15:20:00,42.25,42.27,42.22,42.27,118781.0,38.1939,38.212,38.1668,38.212,118781.0
2016-10-20 15:25:00,42.27,42.31,42.23,42.25,143888.0,38.212,38.2482,38.1759,38.1939,143888.0
2016-10-20 15:30:00,42.24,42.25,42.21,42.22,163802.0,38.1849,38.1939,38.1578,38.1668,163802.0
2016-10-20 15:35:00,42.22,42.23,42.19,42.21,205035.0,38.1668,38.1759,38.1397,38.1578,205035.0
2016-10-20 15:40:00,42.21,42.24,42.2,42.23,244587.0,38.1578,38.1849,38.1487,38.1759,244587.0
2016-10-20 15:45:00,42.23,42.3,42.23,42.28,217083.0,38.1759,38.2391,38.1759,38.2211,217083.0
2016-10-20 15:50:00,42.28,42.32,42.27,42.28,260167.0,38.2211,38.2572,38.212,38.2211,260167.0
2016-10-20 15:55:00,42.28,42.31,42.25,42.26,430132.0,38.2211,38.2482,38.1939,38.203,430132.0
2016-10-21 09:30:00,41.91,42.02,41.75,41.84,358444.0,37.8866,37.986,37.7419,37.8233,358444.0
2016-10-21 09:35:00,41.84,42.23,41.82,42.21,101235.0,37.8233,38.1759,37.8052,38.1578,101235.0
2016-10-21 09:40:00,42.22,42.31,42.05,42.3,92171.0,38.1668,38.2482,38.0131,38.2391,92171.0
2016-10-21 09:45:00,42.3,42.34,42.21,42.22,62912.0,38.2391,38.2753,38.1578,38.1668,62912.0
2016-10-21 09:50:00,42.21,42.29,42.21,42.27,51582.0,38.1578,38.2301,38.1578,38.212,51582.0
2016-10-21 09:55:00,42.26,42.29,42.2,42.23,83598.0,38.203,38.2301,38.1487,38.1759,83598.0
2016-10-21 10:00:00,42.22,42.22,42.04,42.09,86979.0,38.1668,38.1668,38.0041,38.0493,86979.0
2016-10-21 10:05:00,42.09,42.09,42.0,42.02,94321.0,38.0493,38.0493,37.9679,37.986,94321.0
2016-10-21 10:10:00,42.02,42.06,42.01,42.05,71301.0,37.986,38.0222,37.977,38.0131,71301.0
2016-10-21 10:15:00,42.05,42.16,42.04,42.13,44039.0,38.0131,38.1126,38.0041,38.0855,44039.0
2016-10-21 10:20:00,42.13,42.14,42.08,42.09,38223.0,38.0855,38.0945,38.0403,38.0493,38223.0
2016-10-21 10:25:00,42.09,42.14,42.06,42.13,22596.0,38.0493,38.0945,38.0222,38.0855,22596.0
2016-10-21 10:30:00,42.13,42.16,42.11,42.12,31191.0,38.0855,38.1126,38.0674,38.0764,31191.0
2016-10-21 10:35:00,42.11,42.16,42.06,42.12,62284.0,38.0674,38.1126,38.0222,38.0764,62284.0
2016-10-21 10:40:00,42.12,42.2,42.12,42.16,52983.0,38.0764,38.1487,38.0764,38.1126,52983.0
2016-10-21 10:45:00,42.17,42.21,42.14,42.2,53238.0,38.1216,38.1578,38.0945,38.1487,53238.0
2016-10-21 10:50:00,42.19,42.21,42.17,42.2,17837.0,38.1397,38.1578,38.1216,38.1487,17837.0
2016-10-21 10:55:00,42.2,42.22,42.17,42.19,28676.0,38.1487,38.1668,38.1216,38.1397,28676.0
2016-10-21 11:00:00,42.2,42.26,42.17,42.26,39204.0,38.1487,38.203,38.1216,38.203,39204.0
2016-10-21 11:05:00,42.26,42.32,42.24,42.3,69329.0,38.203,38.2572,38.1849,38.2391,69329.0
2016-10-21 11:10:00,42.3,42.32,42.27,42.27,31935.0,38.2391,38.2572,38.212,38.212,31935.0
2016-10-21 11:15:00,42.27,42.28,42.22,42.25,63949.0,38.212,38.2211,38.1668,38.1939,63949.0
2016-10-21 11:20:00,42.25,42.25,42.15,42.15,47684.0,38.1939,38.1939,38.1035,38.1035,47684.0
2016-10-21 11:25:00,42.15,42.15,42.08,42.08,73741.0,38.1035,38.1035,38.0403,38.0403,73741.0
2016-10-21 11:30:00,42.08,42.18,42.07,42.15,91933.0,38.0403,38.1307,38.0312,38.1035,91933.0
2016-10-21 11:35:00,42.15,42.15,42.11,42.14,17475.0,38.1035,38.1035,38.0674,38.0945,17475.0
2016-10-21 11:40:00,42.14,42.18,42.09,42.16,42879.0,38.0945,38.1307,38.0493,38.1126,42879.0
2016-10-21 11:45:00,42.16,42.21,42.16,42.21,49254.0,38.1126,38.1578,38.1126,38.1578,49254.0
2016-10-21 11:50:00,42.21,42.22,42.15,42.19,38536.0,38.1578,38.1668,38.1035,38.1397,38536.0
2016-10-21 11:55:00,42.19,42.21,42.13,42.15,42043.0,38.1397,38.1578,38.0855,38.1035,42043.0
2016-10-21 12:00:00,42.16,42.19,42.12,42.13,37548.0,38.1126,38.1397,38.0764,38.0855,37548.0
2016-10-21 12:05:00,42.13,42.13,42.06,42.12,50348.0,38.0855,38.0855,38.0222,38.0764,50348.0
2016-10-21 12:10:00,42.13,42.15,42.11,42.14,32975.0,38.0855,38.1035,38.0674,38.0945,32975.0
2016-10-21 12:15:00,42.14,42.18,42.13,42.17,21700.0,38.0945,38.1307,38.0855,38.1216,21700.0
2016-10-21 12:20:00,42.18,42.18,42.13,42.15,31789.0,38.1307,38.1307,38.0855,38.1035,31789.0
2016-10-21 12:25:00,42.16,42.19,42.15,42.18,19498.0,38.1126,38.1397,38.1035,38.1307,19498.0
2016-10-21 12:30:00,42.18,42.19,42.15,42.15,14790.0,38.1307,38.1397,38.1035,38.1035,14790.0
2016-10-21 12:35:00,42.14,42.14,42.11,42.11,16228.0,38.0945,38.0945,38.0674,38.0674,16228.0
2016-10-21 12:40:00,42.11,42.14,42.1,42.12,22088.0,38.0674,38.0945,38.0583,38.0764,22088.0
2016-10-21 12:45:00,42.13,42.15,42.11,42.15,11179.0,38.0855,38.1035,38.0674,38.1035,11179.0
2016-10-21 12:50:00,42.15,42.15,42.11,42.13,15815.0,38.1035,38.1035,38.0674,38.0855,15815.0
2016-10-21 12:55:00,42.12,42.12,42.06,42.08,39191.0,38.0764,38.0764,38.0222,38.0403,39191.0
2016-10-21 13:00:00,42.08,42.09,42.01,42.02,19421.0,38.0403,38.0493,37.977,37.986,19421.0
2016-10-21 13:05:00,42.02,42.03,41.96,41.98,78991.0,37.986,37.9951,37.9318,37.9499,78991.0
2016-10-21 13:10:00,41.98,42.01,41.96,41.99,68158.0,37.9499,37.977,37.9318,37.9589,68158.0
2016-10-21 13:15:00,41.99,42.05,41.98,42.04,20331.0,37.9589,38.0131,37.9499,38.0041,20331.0
2016-10-21 13:20:00,42.04,42.1,42.04,42.09,29160.0,38.0041,38.0583,38.0041,38.0493,29160.0
2016-10-21 13:25:00,42.09,42.09,42.05,42.05,17016.0,38.0493,38.0493,38.0131,38.0131,17016.0
2016-10-21 13:30:00,42.05,42.06,42.01,42.03,38408.0,38.0131,38.0222,37.977,37.9951,38408.0
2016-10-21 13:35:00,42.03,42.06,42.01,42.05,14396.0,37.9951,38.0222,37.977,38.0131,14396.0
2016-10-21 13:40:00,42.05,42.1,42.04,42.07,22877.0,38.0131,38.0583,38.0041,38.0312,22877.0
2016-10-21 13:45:00,42.07,42.13,42.06,42.12,16621.0,38.0312,38.0855,38.0222,38.0764,16621.0
2016-10-21 13:50:00,42.11,42.12,42.06,42.06,20902.0,38.0674,38.0764,38.0222,38.0222,20902.0
2016-10-21 13:55:00,42.05,42.07,42.02,42.03,27655.0,38.0131,38.0312,37.986,37.9951,27655.0
2016-10-21 14:00:00,42.04,42.05,42.01,42.04,18220.0,38.0041,38.0131,37.977,38.0041,18220.0
2016-10-21 14:05:00,42.05,42.12,42.04,42.09,36446.0,38.0131,38.0764,38.0041,38.0493,36446.0
2016-10-21 14:10:00,42.09,42.14,42.08,42.13,43284.0,38.0493,38.0945,38.0403,38.0855,43284.0
2016-10-21 14:15:00,42.13,42.18,42.12,42.16,52668.0,38.0855,38.1307,38.0764,38.1126,52668.0
2016-10-21 14:20:00,42.15,42.15,42.09,42.09,33338.0,38.1035,38.1035,38.0493,38.0493,33338.0
2016-10-21 14:25:00,42.09,42.14,42.09,42.13,39673.0,38.0493,38.0945,38.0493,38.0855,39673.0
2016-10-21 14:30:00,42.12,42.14,42.08,42.09,58744.0,38.0764,38.0945,38.0403,38.0493,58744.0
2016-10-21 14:35:00,42.1,42.13,42.09,42.12,23628.0,38.0583,38.0855,38.0493,38.0764,23628.0
2016-10-21 14:40:00,42.12,42.14,42.1,42.14,30243.0,38.0764,38.0945,38.0583,38.0945,30243.0
2016-10-21 14:45:00,42.14,42.15,42.1,42.13,33312.0,38.0945,38.1035,38.0583,38.0855,33312.0
2016-10-21 14:50:00,42.13,42.15,42.11,42.15,44873.0,38.0855,38.1035,38.0674,38.1035,44873.0
2016-10-21 14:55:00,42.15,42.21,42.13,42.21,56504.0,38.1035,38.1578,38.0855,38.1578,56504.0
2016-10-21 15:00:00,42.21,42.25,42.2,42.22,82035.0,38.1578,38.1939,38.1487,38.1668,82035.0
2016-10-21 15:05:00,42.21,42.27,42.21,42.23,59518.0,38.1578,38.212,38.1578,38.1759,59518.0
2016-10-21 15:10:00,42.23,42.29,42.22,42.29,35032.0,38.1759,38.2301,38.1668,38.2301,35032.0
2016-10-21 15:15:00,42.29,42.29,42.27,42.28,48185.0,38.2301,38.2301,38.212,38.2211,48185.0
2016-10-21 15:20:00,42.28,42.28,42.25,42.27,29948.0,38.2211,38.2211,38.1939,38.212,29948.0
2016-10-21 15:25:00,42.27,42.32,42.27,42.3,73312.0,38.212,38.2572,38.212,38.2391,73312.0
2016-10-21 15:30:00,42.3,42.34,42.29,42.3,73153.0,38.2391,38.2753,38.2301,38.2391,73153.0
2016-10-21 15:35:00,42.3,42.31,42.26,42.27,47094.0,38.2391,38.2482,38.203,38.212,47094.0
2016-10-21 15:40:00,42.27,42.3,42.23,42.3,73725.0,38.212,38.2391,38.1759,38.2391,73725.0
2016-10-21 15:45:00,42.3,42.33,42.3,42.33,123180.0,38.2391,38.2663,38.2391,38.2663,123180.0
2016-10-21 15:50:00,42.32,42.37,42.32,42.34,244959.0,38.2572,38.3024,38.2572,38.2753,244959.0
2016-10-21 15:55:00,42.34,42.46,42.32,42.43,523010.0,38.2753,38.3838,38.2572,38.3567,523010.0
2016-10-24 09:30:00,42.52,42.93,42.49,42.89,195243.0,38.438,38.8087,38.4109,38.7725,195243.0
2016-10-24 09:35:00,42.87,42.9,42.69,42.73,133475.0,38.7544,38.7815,38.5917,38.6279,133475.0
2016-10-24 09:40:00,42.73,42.76,42.54,42.7,161941.0,38.6279,38.655,38.4561,38.6007,161941.0
2016-10-24 09:45:00,42.69,42.79,42.67,42.68,88838.0,38.5917,38.6821,38.5736,38.5827,88838.0
2016-10-24 09:50:00,42.68,42.69,42.53,42.59,78362.0,38.5827,38.5917,38.4471,38.5013,78362.0
2016-10-24 09:55:00,42.58,42.6,42.47,42.53,57594.0,38.4923,38.5103,38.3928,38.4471,57594.0
2016-10-24 10:00:00,42.52,42.54,42.4,42.4,101803.0,38.438,38.4561,38.3295,38.3295,101803.0
2016-10-24 10:05:00,42.4,42.47,42.37,42.38,49717.0,38.3295,38.3928,38.3024,38.3115,49717.0
2016-10-24 10:10:00,42.38,42.42,42.33,42.34,72553.0,38.3115,38.3476,38.2663,38.2753,72553.0
2016-10-24 10:15:00,42.35,42.46,42.35,42.46,88046.0,38.2843,38.3838,38.2843,38.3838,88046.0
2016-10-24 10:20:00,42.46,42.47,42.37,42.37,84052.0,38.3838,38.3928,38.3024,38.3024,84052.0
2016-10-24 10:25:00,42.38,42.46,42.37,42.42,44645.0,38.3115,38.3838,38.3024,38.3476,44645.0
2016-10-24 10:30:00,42.41,42.43,42.33,42.38,100197.0,38.3386,38.3567,38.2663,38.3115,100197.0
2016-10-24 10:35:00,42.38,42.43,42.37,42.41,31182.0,38.3115,38.3567,38.3024,38.3386,31182.0
2016-10-24 10:40:00,42.41,42.41,42.21,42.24,57779.0,38.3386,38.3386,38.1578,38.1849,57779.0
2016-10-24 10:45:00,42.24,42.36,42.23,42.35,55483.0,38.1849,38.2934,38.1759,38.2843,55483.0
2016-10-24 10:50:00,42.36,42.46,42.36,42.46,35574.0,38.2934,38.3838,38.2934,38.3838,35574.0
2016-10-24 10:55:00,42.47,42.47,42.37,42.38,43205.0,38.3928,38.3928,38.3024,38.3115,43205.0
2016-10-24 11:00:00,42.38,42.43,42.37,42.41,36902.0,38.3115,38.3567,38.3024,38.3386,36902.0
2016-10-24 11:05:00,42.41,42.5,42.41,42.48,28981.0,38.3386,38.4199,38.3386,38.4019,28981.0
2016-10-24 11:10:00,42.49,42.49,42.44,42.44,30776.0,38.4109,38.4109,38.3657,38.3657,30776.0
2016-10-24 11:15:00,42.45,42.5,42.45,42.49,23508.0,38.3747,38.4199,38.3747,38.4109,23508.0
2016-10-24 11:20:00,42.5,42.55,42.46,42.46,37162.0,38.4199,38.4651,38.3838,38.3838,37162.0
2016-10-24 11:25:00,42.46,42.48,42.36,42.39,45550.0,38.3838,38.4019,38.2934,38.3205,45550.0
2016-10-24 11:30:00,42.39,42.44,42.39,42.42,38135.0,38.3205,38.3657,38.3205,38.3476,38135.0
2016-10-24 11:35:00,42.42,42.48,42.42,42.47,21356.0,38.3476,38.4019,38.3476,38.3928,21356.0
2016-10-24 11:40:00,42.46,42.46,42.26,42.26,152726.0,38.3838,38.3838,38.203,38.203,152726.0
2016-10-24 11:45:00,42.27,42.37,42.24,42.37,126390.0,38.212,38.3024,38.1849,38.3024,126390.0
2016-10-24 11:50:00,42.36,42.45,42.35,42.45,67353.0,38.2934,38.3747,38.2843,38.3747,67353.0
2016-10-24 11:55:00,42.45,42.45,42.37,42.39,27551.0,38.3747,38.3747,38.3024,38.3205,27551.0
2016-10-24 12:00:00,42.4,42.41,42.33,42.33,19424.0,38.3295,38.3386,38.2663,38.2663,19424.0
2016-10-24 12:05:00,42.34,42.39,42.32,42.36,14889.0,38.2753,38.3205,38.2572,38.2934,14889.0
2016-10-24 12:10:00,42.36,42.37,42.31,42.33,56304.0,38.2934,38.3024,38.2482,38.2663,56304.0
2016-10-24 12:15:00,42.32,42.33,42.31,42.33,34855.0,38.2572,38.2663,38.2482,38.2663,34855.0
2016-10-24 12:20:00,42.34,42.34,42.3,42.32,13852.0,38.2753,38.2753,38.2391,38.2572,13852.0
2016-10-24 12:25:00,42.32,42.34,42.31,42.31,21454.0,38.2572,38.2753,38.2482,38.2482,21454.0
2016-10-24 12:30:00,42.31,42.31,42.26,42.29,32736.0,38.2482,38.2482,38.203,38.2301,32736.0
2016-10-24 12:35:00,42.3,42.3,42.24,42.25,86169.0,38.2391,38.2391,38.1849,38.1939,86169.0
2016-10-24 12:40:00,42.25,42.26,42.2,42.23,49970.0,38.1939,38.203,38.1487,38.1759,49970.0
2016-10-24 12:45:00,42.22,42.32,42.21,42.32,129113.0,38.1668,38.2572,38.1578,38.2572,129113.0
2016-10-24 12:50:00,42.32,42.34,42.3,42.32,17815.0,38.2572,38.2753,38.2391,38.2572,17815.0
2016-10-24 12:55:00,42.32,42.36,42.29,42.34,77987.0,38.2572,38.2934,38.2301,38.2753,77987.0
2016-10-24 13:00:00,42.33,42.38,42.32,42.35,32924.0,38.2663,38.3115,38.2572,38.2843,32924.0
2016-10-24 13:05:00,42.34,42.38,42.33,42.37,53013.0,38.2753,38.3115,38.2663,38.3024,53013.0
2016-10-24 13:10:00,42.37,42.4,42.35,42.38,21308.0,38.3024,38.3295,38.2843,38.3115,21308.0
2016-10-24 13:15:00,42.37,42.41,42.37,42.39,19981.0,38.3024,38.3386,38.3024,38.3205,19981.0
2016-10-24 13:20:00,42.39,42.41,42.37,42.4,16826.0,38.3205,38.3386,38.3024,38.3295,16826.0
2016-10-24 13:25:00,42.39,42.41,42.38,42.41,26292.0,38.3205,38.3386,38.3115,38.3386,26292.0
2016-10-24 13:30:00,42.41,42.41,42.38,42.39,11495.0,38.3386,38.3386,38.3115,38.3205,11495.0
2016-10-24 13:35:00,42.39,42.4,42.38,42.4,15510.0,38.3205,38.3295,38.3115,38.3295,15510.0
2016-10-24 13:40:00,42.4,42.42,42.37,42.41,39066.0,38.3295,38.3476,38.3024,38.3386,39066.0
2016-10-24 13:45:00,42.41,42.41,42.37,42.37,10491.0,38.3386,38.3386,38.3024,38.3024,10491.0
2016-10-24 13:50:00,42.38,42.39,42.34,42.36,24227.0,38.3115,38.3205,38.2753,38.2934,24227.0
2016-10-24 13:55:00,42.37,42.38,42.35,42.36,15314.0,38.3024,38.3115,38.2843,38.2934,15314.0
2016-10-24 14:00:00,42.37,42.38,42.35,42.36,18046.0,38.3024,38.3115,38.2843,38.2934,18046.0
2016-10-24 14:05:00,42.35,42.38,42.33,42.36,38784.0,38.2843,38.3115,38.2663,38.2934,38784.0
2016-10-24 14:10:00,42.35,42.36,42.33,42.35,22102.0,38.2843,38.2934,38.2663,38.2843,22102.0
2016-10-24 14:15:00,42.35,42.36,42.33,42.36,18335.0,38.2843,38.2934,38.2663,38.2934,18335.0
2016-10-24 14:20:00,42.36,42.38,42.34,42.35,30336.0,38.2934,38.3115,38.2753,38.2843,30336.0
2016-10-24 14:25:00,42.35,42.37,42.34,42.35,11487.0,38.2843,38.3024,38.2753,38.2843,11487.0
2016-10-24 14:30:00,42.36,42.36,42.31,42.32,23665.0,38.2934,38.2934,38.2482,38.2572,23665.0
2016-10-24 14:35:00,42.33,42.35,42.29,42.3,36929.0,38.2663,38.2843,38.2301,38.2391,36929.0
2016-10-24 14:40:00,42.31,42.32,42.28,42.29,30839.0,38.2482,38.2572,38.2211,38.2301,30839.0
2016-10-24 14:45:00,42.29,42.33,42.28,42.33,41501.0,38.2301,38.2663,38.2211,38.2663,41501.0
2016-10-24 14:50:00,42.33,42.33,42.3,42.3,18094.0,38.2663,38.2663,38.2391,38.2391,18094.0
2016-10-24 14:55:00,42.3,42.31,42.26,42.29,34674.0,38.2391,38.2482,38.203,38.2301,34674.0
2016-10-24 15:00:00,42.29,42.29,42.26,42.28,23241.0,38.2301,38.2301,38.203,38.2211,23241.0
2016-10-24 15:05:00,42.28,42.31,42.28,42.31,23324.0,38.2211,38.2482,38.2211,38.2482,23324.0
2016-10-24 15:10:00,42.32,42.33,42.29,42.29,35904.0,38.2572,38.2663,38.2301,38.2301,35904.0
2016-10-24 15:15:00,42.3,42.32,42.28,42.3,23924.0,38.2391,38.2572,38.2211,38.2391,23924.0
2016-10-24 15:20:00,42.3,42.31,42.28,42.3,24486.0,38.2391,38.2482,38.2211,38.2391,24486.0
2016-10-24 15:25:00,42.3,42.32,42.29,42.32,24274.0,38.2391,38.2572,38.2301,38.2572,24274.0
2016-10-24 15:30:00,42.31,42.32,42.29,42.29,47696.0,38.2482,38.2572,38.2301,38.2301,47696.0
2016-10-24 15:35:00,42.29,42.33,42.29,42.32,60940.0,38.2301,38.2663,38.2301,38.2572,60940.0
2016-10-24 15:40:00,42.33,42.33,42.28,42.32,63775.0,38.2663,38.2663,38.2211,38.2572,63775.0
2016-10-24 15:45:00,42.32,42.33,42.3,42.31,77523.0,38.2572,38.2663,38.2391,38.2482,77523.0
2016-10-24 15:50:00,42.32,42.33,42.29,42.29,92091.0,38.2572,38.2663,38.2301,38.2301,92091.0
2016-10-24 15:55:00,42.29,42.35,42.28,42.28,405116.0,38.2301,38.2843,38.2211,38.2211,405116.0
2016-10-25 09:30:00,42.15,42.3,41.71,42.27,232896.0,38.1035,38.2391,37.7058,38.212,232896.0
2016-10-25 09:35:00,42.27,42.35,42.22,42.29,108901.0,38.212,38.2843,38.1668,38.2301,108901.0
2016-10-25 09:40:00,42.3,42.34,42.22,42.24,132211.0,38.2391,38.2753,38.1668,38.1849,132211.0
2016-10-25 09:45:00,42.24,42.32,42.22,42.28,90359.0,38.1849,38.2572,38.1668,38.2211,90359.0
2016-10-25 09:50:00,42.28,42.29,42.09,42.21,172521.0,38.2211,38.2301,38.0493,38.1578,172521.0
2016-10-25 09:55:00,42.21,42.29,42.2,42.27,90967.0,38.1578,38.2301,38.1487,38.212,90967.0
2016-10-25 10:00:00,42.27,42.3,42.15,42.19,125878.0,38.212,38.2391,38.1035,38.1397,125878.0
2016-10-25 10:05:00,42.2,42.23,42.14,42.16,171725.0,38.1487,38.1759,38.0945,38.1126,171725.0
2016-10-25 10:10:00,42.18,42.31,42.09,42.3,252748.0,38.1307,38.2482,38.0493,38.2391,252748.0
2016-10-25 10:15:00,42.3,42.73,42.26,42.55,600849.0,38.2391,38.6279,38.203,38.4651,600849.0
2016-10-25 10:20:00,42.55,42.56,42.17,42.29,300700.0,38.4651,38.4742,38.1216,38.2301,300700.0
2016-10-25 10:25:00,42.3,42.33,42.2,42.23,136188.0,38.2391,38.2663,38.1487,38.1759,136188.0
2016-10-25 10:30:00,42.23,42.26,42.14,42.21,170238.0,38.1759,38.203,38.0945,38.1578,170238.0
2016-10-25 10:35:00,42.22,42.32,42.2,42.23,278788.0,38.1668,38.2572,38.1487,38.1759,278788.0
2016-10-25 10:40:00,42.23,42.29,42.11,42.11,141381.0,38.1759,38.2301,38.0674,38.0674,141381.0
2016-10-25 10:45:00,42.11,42.2,42.05,42.16,107862.0,38.0674,38.1487,38.0131,38.1126,107862.0
2016-10-25 10:50:00,42.16,42.17,42.07,42.07,80178.0,38.1126,38.1216,38.0312,38.0312,80178.0
2016-10-25 10:55:00,42.07,42.07,41.92,41.96,165653.0,38.0312,38.0312,37.8956,37.9318,165653.0
2016-10-25 11:00:00,41.96,42.02,41.95,41.97,102405.0,37.9318,37.986,37.9227,37.9408,102405.0
2016-10-25 11:05:00,41.97,42.08,41.96,42.05,96424.0,37.9408,38.0403,37.9318,38.0131,96424.0
2016-10-25 11:10:00,42.06,42.11,41.95,41.97,188170.0,38.0222,38.0674,37.9227,37.9408,188170.0
2016-10-25 11:15:00,41.98,42.11,41.97,42.05,106038.0,37.9499,38.0674,37.9408,38.0131,106038.0
2016-10-25 11:20:00,42.05,42.08,41.97,42.08,70082.0,38.0131,38.0403,37.9408,38.0403,70082.0
2016-10-25 11:25:00,42.08,42.09,41.99,42.01,60276.0,38.0403,38.0493,37.9589,37.977,60276.0
2016-10-25 11:30:00,42.01,42.13,42.0,42.11,58185.0,37.977,38.0855,37.9679,38.0674,58185.0
2016-10-25 11:35:00,42.12,42.13,42.04,42.1,71789.0,38.0764,38.0855,38.0041,38.0583,71789.0
2016-10-25 11:40:00,42.1,42.12,42.07,42.09,61253.0,38.0583,38.0764,38.0312,38.0493,61253.0
2016-10-25 11:45:00,42.1,42.19,42.09,42.14,70508.0,38.0583,38.1397,38.0493,38.0945,70508.0
2016-10-25 11:50:00,42.13,42.15,42.1,42.14,43035.0,38.0855,38.1035,38.0583,38.0945,43035.0
2016-10-25 11:55:00,42.13,42.19,42.1,42.16,82161.0,38.0855,38.1397,38.0583,38.1126,82161.0
2016-10-25 12:00:00,42.16,42.31,42.16,42.3,67996.0,38.1126,38.2482,38.1126,38.2391,67996.0
2016-10-25 12:05:00,42.29,42.39,42.28,42.3,92027.0,38.2301,38.3205,38.2211,38.2391,92027.0
2016-10-25 12:10:00,42.29,42.32,42.25,42.26,44971.0,38.2301,38.2572,38.1939,38.203,44971.0
2016-10-25 12:15:00,42.26,42.27,42.2,42.25,43333.0,38.203,38.212,38.1487,38.1939,43333.0
2016-10-25 12:20:00,42.25,42.28,42.2,42.21,36407.0,38.1939,38.2211,38.1487,38.1578,36407.0
2016-10-25 12:25:00,42.21,42.23,42.2,42.21,18694.0,38.1578,38.1759,38.1487,38.1578,18694.0
2016-10-25 12:30:00,42.2,42.21,42.17,42.21,34358.0,38.1487,38.1578,38.1216,38.1578,34358.0
2016-10-25 12:35:00,42.21,42.23,42.16,42.22,31457.0,38.1578,38.1759,38.1126,38.1668,31457.0
2016-10-25 12:40:00,42.21,42.22,42.15,42.19,40479.0,38.1578,38.1668,38.1035,38.1397,40479.0
2016-10-25 12:45:00,42.19,42.26,42.16,42.23,51616.0,38.1397,38.203,38.1126,38.1759,51616.0
2016-10-25 12:50:00,42.25,42.25,42.17,42.18,37709.0,38.1939,38.1939,38.1216,38.1307,37709.0
2016-10-25 12:55:00,42.17,42.22,42.15,42.21,48603.0,38.1216,38.1668,38.1035,38.1578,48603.0
2016-10-25 13:00:00,42.21,42.22,42.19,42.2,36517.0,38.1578,38.1668,38.1397,38.1487,36517.0
2016-10-25 13:05:00,42.2,42.22,42.17,42.19,66728.0,38.1487,38.1668,38.1216,38.1397,66728.0
2016-10-25 13:10:00,42.19,42.23,42.17,42.21,53949.0,38.1397,38.1759,38.1216,38.1578,53949.0
2016-10-25 13:15:00,42.21,42.24,42.19,42.22,34027.0,38.1578,38.1849,38.1397,38.1668,34027.0
2016-10-25 13:20:00,42.21,42.22,42.18,42.2,80378.0,38.1578,38.1668,38.1307,38.1487,80378.0
2016-10-25 13:25:00,42.2,42.22,42.15,42.15,53339.0,38.1487,38.1668,38.1035,38.1035,53339.0
2016-10-25 13:30:00,42.15,42.19,42.12,42.19,44771.0,38.1035,38.1397,38.0764,38.1397,44771.0
2016-10-25 13:35:00,42.19,42.19,42.07,42.08,65524.0,38.1397,38.1397,38.0312,38.0403,65524.0
2016-10-25 13:40:00,42.09,42.14,42.08,42.11,49501.0,38.0493,38.0945,38.0403,38.0674,49501.0
2016-10-25 13:45:00,42.1,42.14,42.1,42.14,33314.0,38.0583,38.0945,38.0583,38.0945,33314.0
2016-10-25 13:50:00,42.14,42.17,42.14,42.15,31481.0,38.0945,38.1216,38.0945,38.1035,31481.0
2016-10-25 13:55:00,42.16,42.16,42.1,42.1,75378.0,38.1126,38.1126,38.0583,38.0583,75378.0
2016-10-25 14:00:00,42.1,42.1,42.05,42.07,56107.0,38.0583,38.0583,38.0131,38.0312,56107.0
2016-10-25 14:05:00,42.07,42.08,41.97,42.08,125753.0,38.0312,38.0403,37.9408,38.0403,125753.0
2016-10-25 14:10:00,42.08,42.13,42.07,42.08,104485.0,38.0403,38.0855,38.0312,38.0403,104485.0
2016-10-25 14:15:00,42.09,42.1,42.06,42.09,88794.0,38.0493,38.0583,38.0222,38.0493,88794.0
2016-10-25 14:20:00,42.09,42.09,42.06,42.09,51745.0,38.0493,38.0493,38.0222,38.0493,51745.0
2016-10-25 14:25:00,42.08,42.09,42.04,42.09,202567.0,38.0403,38.0493,38.0041,38.0493,202567.0
2016-10-25 14:30:00,42.09,42.13,42.06,42.12,136487.0,38.0493,38.0855,38.0222,38.0764,136487.0
2016-10-25 14:35:00,42.12,42.14,42.1,42.12,75578.0,38.0764,38.0945,38.0583,38.0764,75578.0
2016-10-25 14:40:00,42.11,42.12,42.09,42.11,56155.0,38.0674,38.0764,38.0493,38.0674,56155.0
2016-10-25 14:45:00,42.11,42.13,42.09,42.09,62354.0,38.0674,38.0855,38.0493,38.0493,62354.0
2016-10-25 14:50:00,42.09,42.1,42.04,42.04,87838.0,38.0493,38.0583,38.0041,38.0041,87838.0
2016-10-25 14:55:00,42.04,42.06,41.96,42.0,104333.0,38.0041,38.0222,37.9318,37.9679,104333.0
2016-10-25 15:00:00,42.0,42.09,41.98,42.02,147479.0,37.9679,38.0493,37.9499,37.986,147479.0
2016-10-25 15:05:00,42.02,42.06,42.01,42.06,91527.0,37.986,38.0222,37.977,38.0222,91527.0
2016-10-25 15:10:00,42.05,42.06,42.03,42.06,94040.0,38.0131,38.0222,37.9951,38.0222,94040.0
2016-10-25 15:15:00,42.05,42.06,41.97,42.02,285952.0,38.0131,38.0222,37.9408,37.986,285952.0
2016-10-25 15:20:00,42.01,42.06,42.01,42.02,336145.0,37.977,38.0222,37.977,37.986,336145.0
2016-10-25 15:25:00,42.01,42.05,41.96,42.01,414242.0,37.977,38.0131,37.9318,37.977,414242.0
2016-10-25 15:30:00,42.01,42.04,41.96,42.01,322250.0,37.977,38.0041,37.9318,37.977,322250.0
2016-10-25 15:35:00,42.02,42.02,41.95,41.96,219927.0,37.986,37.986,37.9227,37.9318,219927.0
2016-10-25 15:40:00,41.95,41.97,41.89,41.92,256627.0,37.9227,37.9408,37.8685,37.8956,256627.0
2016-10-25 15:45:00,41.92,41.95,41.85,41.95,272392.0,37.8956,37.9227,37.8323,37.9227,272392.0
2016-10-25 15:50:00,41.94,41.96,41.87,41.9,423300.0,37.9137,37.9318,37.8504,37.8775,423300.0
2016-10-25 15:55:00,41.9,41.94,41.83,41.94,556395.0,37.8775,37.9137,37.8143,37.9137,556395.0
2016-10-26 09:30:00,37.64,37.74,37.0,37.21,1905018.0,34.0265,34.1169,33.4479,33.6378,1905018.0
2016-10-26 09:35:00,37.2,37.86,37.14,37.49,1644284.0,33.6287,34.2254,33.5745,33.8909,1644284.0
2016-10-26 09:40:00,37.48,37.6,37.17,37.34,1338975.0,33.8819,33.9903,33.6016,33.7553,1338975.0
2016-10-26 09:45:00,37.34,37.52,37.11,37.41,1242208.0,33.7553,33.918,33.5474,33.8186,1242208.0
2016-10-26 09:50:00,37.41,37.59,37.4,37.43,600234.0,33.8186,33.9813,33.8095,33.8367,600234.0
2016-10-26 09:55:00,37.42,37.45,37.17,37.23,935365.0,33.8276,33.8547,33.6016,33.6559,935365.0
2016-10-26 10:00:00,37.21,37.27,37.12,37.16,1167613.0,33.6378,33.692,33.5564,33.5926,1167613.0
2016-10-26 10:05:00,37.17,37.56,37.02,37.54,955105.0,33.6016,33.9542,33.466,33.9361,955105.0
2016-10-26 10:10:00,37.55,37.55,36.91,36.91,1163499.0,33.9451,33.9451,33.3666,33.3666,1163499.0
2016-10-26 10:15:00,36.92,37.1,36.91,36.97,883202.0,33.3756,33.5383,33.3666,33.4208,883202.0
2016-10-26 10:20:00,36.96,37.18,36.92,37.08,906603.0,33.4118,33.6107,33.3756,33.5203,906603.0
2016-10-26 10:25:00,37.08,37.17,37.02,37.17,480968.0,33.5203,33.6016,33.466,33.6016,480968.0
2016-10-26 10:30:00,37.17,37.18,37.01,37.17,453764.0,33.6016,33.6107,33.457,33.6016,453764.0
2016-10-26 10:35:00,37.18,37.26,37.12,37.14,447080.0,33.6107,33.683,33.5564,33.5745,447080.0
2016-10-26 10:40:00,37.14,37.32,37.13,37.27,387129.0,33.5745,33.7372,33.5655,33.692,387129.0
2016-10-26 10:45:00,37.27,37.37,37.19,37.33,336912.0,33.692,33.7824,33.6197,33.7463,336912.0
2016-10-26 10:50:00,37.34,37.34,37.13,37.17,302951.0,33.7553,33.7553,33.5655,33.6016,302951.0
2016-10-26 10:55:00,37.17,37.3,37.06,37.3,556632.0,33.6016,33.7191,33.5022,33.7191,556632.0
2016-10-26 11:00:00,37.3,37.3,37.21,37.23,303472.0,33.7191,33.7191,33.6378,33.6559,303472.0
2016-10-26 11:05:00,37.23,37.28,37.22,37.23,218995.0,33.6559,33.7011,33.6468,33.6559,218995.0
2016-10-26 11:10:00,37.23,37.27,37.11,37.27,419988.0,33.6559,33.692,33.5474,33.692,419988.0
2016-10-26 11:15:00,37.27,37.46,37.26,37.35,438691.0,33.692,33.8638,33.683,33.7643,438691.0
2016-10-26 11:20:00,37.34,37.35,37.23,37.3,236648.0,33.7553,33.7643,33.6559,33.7191,236648.0
2016-10-26 11:25:00,37.3,37.36,37.27,37.3,356020.0,33.7191,33.7734,33.692,33.7191,356020.0
2016-10-26 11:30:00,37.3,37.31,37.23,37.25,341363.0,33.7191,33.7282,33.6559,33.6739,341363.0
2016-10-26 11:35:00,37.24,37.34,37.23,37.3,363483.0,33.6649,33.7553,33.6559,33.7191,363483.0
2016-10-26 11:40:00,37.3,37.3,37.25,37.26,331430.0,33.7191,33.7191,33.6739,33.683,331430.0
2016-10-26 11:45:00,37.26,37.32,37.24,37.27,230597.0,33.683,33.7372,33.6649,33.692,230597.0
2016-10-26 11:50:00,37.27,37.28,37.21,37.24,399319.0,33.692,33.7011,33.6378,33.6649,399319.0
2016-10-26 11:55:00,37.23,37.31,37.23,37.3,283444.0,33.6559,33.7282,33.6559,33.7191,283444.0
2016-10-26 12:00:00,37.3,37.32,37.29,37.3,277406.0,33.7191,33.7372,33.7101,33.7191,277406.0
2016-10-26 12:05:00,37.3,37.46,37.29,37.44,388753.0,33.7191,33.8638,33.7101,33.8457,388753.0
2016-10-26 12:10:00,37.44,37.47,37.36,37.44,236256.0,33.8457,33.8728,33.7734,33.8457,236256.0
2016-10-26 12:15:00,37.44,37.45,37.4,37.4,258121.0,33.8457,33.8547,33.8095,33.8095,258121.0
2016-10-26 12:20:00,37.41,37.42,37.36,37.37,289253.0,33.8186,33.8276,33.7734,33.7824,289253.0
2016-10-26 12:25:00,37.37,37.4,37.35,37.37,137258.0,33.7824,33.8095,33.7643,33.7824,137258.0
2016-10-26 12:30:00,37.37,37.38,37.34,37.36,220364.0,33.7824,33.7915,33.7553,33.7734,220364.0
2016-10-26 12:35:00,37.36,37.84,37.35,37.84,502607.0,33.7734,34.2073,33.7643,34.2073,502607.0
2016-10-26 12:40:00,37.84,38.6,37.6,38.54,1530315.0,34.2073,34.8943,33.9903,34.8401,1530315.0
2016-10-26 12:45:00,38.54,39.24,38.28,39.14,1597087.0,34.8401,35.4729,34.6051,35.3825,1597087.0
2016-10-26 12:50:00,39.13,39.49,39.06,39.44,1344980.0,35.3735,35.6989,35.3102,35.6537,1344980.0
2016-10-26 12:55:00,39.46,39.8,39.14,39.32,1105543.0,35.6718,35.9791,35.3825,35.5452,1105543.0
2016-10-26 13:00:00,39.32,39.69,39.17,39.68,772814.0,35.5452,35.8797,35.4096,35.8707,772814.0
2016-10-26 13:05:00,39.7,39.74,39.14,39.21,676624.0,35.8887,35.9249,35.3825,35.4458,676624.0
2016-10-26 13:10:00,39.2,39.23,38.98,39.07,589984.0,35.4367,35.4639,35.2379,35.3192,589984.0
2016-10-26 13:15:00,39.07,39.15,38.91,38.93,588463.0,35.3192,35.3915,35.1746,35.1927,588463.0
2016-10-26 13:20:00,38.92,39.08,38.87,38.88,384394.0,35.1836,35.3283,35.1384,35.1475,384394.0
2016-10-26 13:25:00,38.88,39.01,38.84,39.01,304382.0,35.1475,35.265,35.1113,35.265,304382.0
2016-10-26 13:30:00,39.01,39.16,38.93,39.09,493572.0,35.265,35.4006,35.1927,35.3373,493572.0
2016-10-26 13:35:00,39.1,39.11,39.02,39.02,179027.0,35.3463,35.3554,35.274,35.274,179027.0
2016-10-26 13:40:00,39.02,39.04,38.76,38.76,330588.0,35.274,35.2921,35.039,35.039,330588.0
2016-10-26 13:45:00,38.77,38.98,38.74,38.88,286218.0,35.048,35.2379,35.0209,35.1475,286218.0
2016-10-26 13:50:00,38.88,38.9,38.8,38.84,252448.0,35.1475,35.1655,35.0751,35.1113,252448.0
2016-10-26 13:55:00,38.84,38.86,38.74,38.79,356940.0,35.1113,35.1294,35.0209,35.0661,356940.0
2016-10-26 14:00:00,38.78,38.79,38.66,38.73,295009.0,35.0571,35.0661,34.9486,35.0119,295009.0
2016-10-26 14:05:00,38.73,38.87,38.65,38.85,238588.0,35.0119,35.1384,34.9395,35.1203,238588.0
2016-10-26 14:10:00,38.85,38.85,38.73,38.81,186752.0,35.1203,35.1203,35.0119,35.0842,186752.0
2016-10-26 14:15:00,38.8,38.81,38.63,38.71,279549.0,35.0751,35.0842,34.9215,34.9938,279549.0
2016-10-26 14:20:00,38.71,38.84,38.68,38.77,174819.0,34.9938,35.1113,34.9667,35.048,174819.0
2016-10-26 14:25:00,38.77,38.77,38.67,38.72,125827.0,35.048,35.048,34.9576,35.0028,125827.0
2016-10-26 14:30:00,38.71,38.78,38.7,38.78,132887.0,34.9938,35.0571,34.9847,35.0571,132887.0
2016-10-26 14:35:00,38.77,38.78,38.72,38.76,294246.0,35.048,35.0571,35.0028,35.039,294246.0
2016-10-26 14:40:00,38.76,38.76,38.7,38.73,223436.0,35.039,35.039,34.9847,35.0119,223436.0
2016-10-26 14:45:00,38.73,38.76,38.68,38.69,241585.0,35.0119,35.039,34.9667,34.9757,241585.0
2016-10-26 14:50:00,38.69,38.69,38.57,38.64,256002.0,34.9757,34.9757,34.8672,34.9305,256002.0
2016-10-26 14:55:00,38.64,38.71,38.63,38.67,158214.0,34.9305,34.9938,34.9215,34.9576,158214.0
2016-10-26 15:00:00,38.67,38.67,38.61,38.62,227602.0,34.9576,34.9576,34.9034,34.9124,227602.0
2016-10-26 15:05:00,38.63,38.63,38.52,38.56,393859.0,34.9215,34.9215,34.822,34.8582,393859.0
2016-10-26 15:10:00,38.56,38.58,38.45,38.45,311887.0,34.8582,34.8763,34.7587,34.7587,311887.0
2016-10-26 15:15:00,38.45,38.49,38.37,38.43,292640.0,34.7587,34.7949,34.6864,34.7407,292640.0
2016-10-26 15:20:00,38.43,38.56,38.42,38.53,242445.0,34.7407,34.8582,34.7316,34.8311,242445.0
2016-10-26 15:25:00,38.54,38.55,38.36,38.37,298750.0,34.8401,34.8491,34.6774,34.6864,298750.0
2016-10-26 15:30:00,38.37,38.4,38.31,38.33,394975.0,34.6864,34.7135,34.6322,34.6503,394975.0
2016-10-26 15:35:00,38.33,38.35,38.29,38.3,414807.0,34.6503,34.6683,34.6141,34.6231,414807.0
2016-10-26 15:40:00,38.3,38.35,38.28,38.33,608483.0,34.6231,34.6683,34.6051,34.6503,608483.0
2016-10-26 15:45:00,38.33,38.43,38.3,38.33,376751.0,34.6503,34.7407,34.6231,34.6503,376751.0
2016-10-26 15:50:00,38.34,38.39,38.28,38.38,742064.0,34.6593,34.7045,34.6051,34.6955,742064.0
2016-10-26 15:55:00,38.38,38.42,38.34,38.39,1033113.0,34.6955,34.7316,34.6593,34.7045,1033113.0
2016-10-27 09:30:00,38.5,39.33,38.5,38.71,280141.0,34.8039,35.5543,34.8039,34.9938,280141.0
2016-10-27 09:35:00,38.7,38.7,38.28,38.31,238018.0,34.9847,34.9847,34.6051,34.6322,238018.0
2016-10-27 09:40:00,38.31,38.44,38.25,38.4,277769.0,34.6322,34.7497,34.5779,34.7135,277769.0
2016-10-27 09:45:00,38.4,38.44,38.21,38.22,193357.0,34.7135,34.7497,34.5418,34.5508,193357.0
2016-10-27 09:50:00,38.22,38.35,38.18,38.3,204775.0,34.5508,34.6683,34.5147,34.6231,204775.0
2016-10-27 09:55:00,38.3,38.3,38.2,38.21,215791.0,34.6231,34.6231,34.5327,34.5418,215791.0
2016-10-27 10:00:00,38.2,38.22,38.12,38.16,238528.0,34.5327,34.5508,34.4604,34.4966,238528.0
2016-10-27 10:05:00,38.16,38.21,38.14,38.21,173880.0,34.4966,34.5418,34.4785,34.5418,173880.0
2016-10-27 10:10:00,38.2,38.21,38.19,38.2,167869.0,34.5327,34.5418,34.5237,34.5327,167869.0
2016-10-27 10:15:00,38.2,38.21,38.16,38.17,192176.0,34.5327,34.5418,34.4966,34.5056,192176.0
2016-10-27 10:20:00,38.16,38.17,37.87,37.88,450869.0,34.4966,34.5056,34.2344,34.2435,450869.0
2016-10-27 10:25:00,37.89,38.08,37.82,38.07,226379.0,34.2525,34.4243,34.1892,34.4152,226379.0
2016-10-27 10:30:00,38.07,38.07,37.93,37.94,182988.0,34.4152,34.4152,34.2887,34.2977,182988.0
2016-10-27 10:35:00,37.94,38.02,37.87,38.02,270088.0,34.2977,34.37,34.2344,34.37,270088.0
2016-10-27 10:40:00,38.02,38.05,37.95,37.97,190100.0,34.37,34.3971,34.3067,34.3248,190100.0
2016-10-27 10:45:00,37.97,38.05,37.95,38.0,399275.0,34.3248,34.3971,34.3067,34.3519,399275.0
2016-10-27 10:50:00,38.0,38.1,37.99,38.0,353489.0,34.3519,34.4423,34.3429,34.3519,353489.0
2016-10-27 10:55:00,37.99,38.01,37.9,37.93,180586.0,34.3429,34.361,34.2615,34.2887,180586.0
2016-10-27 11:00:00,37.94,37.95,37.89,37.9,115908.0,34.2977,34.3067,34.2525,34.2615,115908.0
2016-10-27 11:05:00,37.91,38.01,37.87,38.01,209812.0,34.2706,34.361,34.2344,34.361,209812.0
2016-10-27 11:10:00,38.01,38.01,37.92,37.92,76408.0,34.361,34.361,34.2796,34.2796,76408.0
2016-10-27 11:15:00,37.92,37.92,37.85,37.87,92819.0,34.2796,34.2796,34.2163,34.2344,92819.0
2016-10-27 11:20:00,37.87,37.87,37.71,37.75,265802.0,34.2344,34.2344,34.0898,34.1259,265802.0
2016-10-27 11:25:00,37.76,37.76,37.69,37.7,186313.0,34.135,34.135,34.0717,34.0807,186313.0
2016-10-27 11:30:00,37.7,37.79,37.65,37.79,246461.0,34.0807,34.1621,34.0355,34.1621,246461.0
2016-10-27 11:35:00,37.79,37.82,37.74,37.79,180868.0,34.1621,34.1892,34.1169,34.1621,180868.0
2016-10-27 11:40:00,37.8,37.81,37.77,37.8,71826.0,34.1711,34.1802,34.144,34.1711,71826.0
2016-10-27 11:45:00,37.81,37.87,37.8,37.87,116130.0,34.1802,34.2344,34.1711,34.2344,116130.0
2016-10-27 11:50:00,37.87,37.87,37.79,37.82,149963.0,34.2344,34.2344,34.1621,34.1892,149963.0
2016-10-27 11:55:00,37.81,37.84,37.75,37.8,216446.0,34.1802,34.2073,34.1259,34.1711,216446.0
2016-10-27 12:00:00,37.8,37.81,37.78,37.79,48880.0,34.1711,34.1802,34.1531,34.1621,48880.0
2016-10-27 12:05:00,37.79,39.53,37.78,38.62,2749630.0,34.1621,35.7351,34.1531,34.9124,2749630.0
2016-10-27 12:10:00,38.61,38.9,38.58,38.76,1076449.0,34.9034,35.1655,34.8763,35.039,1076449.0
2016-10-27 12:15:00,38.77,38.95,38.63,38.68,344549.0,35.048,35.2107,34.9215,34.9667,344549.0
2016-10-27 12:20:00,38.68,38.7,38.6,38.69,272255.0,34.9667,34.9847,34.8943,34.9757,272255.0
2016-10-27 12:25:00,38.69,38.89,38.68,38.81,276983.0,34.9757,35.1565,34.9667,35.0842,276983.0
2016-10-27 12:30:00,38.8,38.86,38.76,38.84,224964.0,35.0751,35.1294,35.039,35.1113,224964.0
2016-10-27 12:35:00,38.85,38.86,38.67,38.68,280168.0,35.1203,35.1294,34.9576,34.9667,280168.0
2016-10-27 12:40:00,38.68,38.77,38.64,38.76,181221.0,34.9667,35.048,34.9305,35.039,181221.0
2016-10-27 12:45:00,38.76,38.89,38.75,38.88,208965.0,35.039,35.1565,35.0299,35.1475,208965.0
2016-10-27 12:50:00,38.89,38.92,38.75,38.89,320893.0,35.1565,35.1836,35.0299,35.1565,320893.0
2016-10-27 12:55:00,38.88,38.95,38.84,38.9,219305.0,35.1475,35.2107,35.1113,35.1655,219305.0
2016-10-27 13:00:00,38.9,39.1,38.89,39.09,273123.0,35.1655,35.3463,35.1565,35.3373,273123.0
2016-10-27 13:05:00,39.09,39.25,39.09,39.25,477366.0,35.3373,35.4819,35.3373,35.4819,477366.0
2016-10-27 13:10:00,39.24,39.43,39.18,39.38,360492.0,35.4729,35.6447,35.4187,35.5995,360492.0
2016-10-27 13:15:00,39.38,39.53,39.3,39.5,521611.0,35.5995,35.7351,35.5271,35.7079,521611.0
2016-10-27 13:20:00,39.51,39.58,39.44,39.45,339373.0,35.717,35.7803,35.6537,35.6627,339373.0
2016-10-27 13:25:00,39.45,39.49,39.36,39.44,260046.0,35.6627,35.6989,35.5814,35.6537,260046.0
2016-10-27 13:30:00,39.44,39.44,39.06,39.13,351207.0,35.6537,35.6537,35.3102,35.3735,351207.0
2016-10-27 13:35:00,39.13,39.29,39.12,39.26,129403.0,35.3735,35.5181,35.3644,35.491,129403.0
2016-10-27 13:40:00,39.25,39.26,39.13,39.19,130643.0,35.4819,35.491,35.3735,35.4277,130643.0
2016-10-27 13:45:00,39.19,39.31,39.16,39.22,149240.0,35.4277,35.5362,35.4006,35.4548,149240.0
2016-10-27 13:50:00,39.23,39.29,39.21,39.27,90036.0,35.4639,35.5181,35.4458,35.5,90036.0
2016-10-27 13:55:00,39.28,39.37,39.27,39.33,266026.0,35.5091,35.5904,35.5,35.5543,266026.0
2016-10-27 14:00:00,39.33,39.35,39.31,39.34,115210.0,35.5543,35.5723,35.5362,35.5633,115210.0
2016-10-27 14:05:00,39.33,39.51,39.33,39.46,211220.0,35.5543,35.717,35.5543,35.6718,211220.0
2016-10-27 14:10:00,39.46,39.5,39.43,39.46,186836.0,35.6718,35.7079,35.6447,35.6718,186836.0
2016-10-27 14:15:00,39.46,39.49,39.41,39.41,158435.0,35.6718,35.6989,35.6266,35.6266,158435.0
2016-10-27 14:20:00,39.42,39.47,39.4,39.41,122265.0,35.6356,35.6808,35.6175,35.6266,122265.0
2016-10-27 14:25:00,39.41,39.57,39.4,39.51,209319.0,35.6266,35.7712,35.6175,35.717,209319.0
2016-10-27 14:30:00,39.51,39.53,39.42,39.44,169813.0,35.717,35.7351,35.6356,35.6537,169813.0
2016-10-27 14:35:00,39.44,39.47,39.37,39.43,165640.0,35.6537,35.6808,35.5904,35.6447,165640.0
2016-10-27 14:40:00,39.42,39.5,39.41,39.47,74183.0,35.6356,35.7079,35.6266,35.6808,74183.0
2016-10-27 14:45:00,39.46,39.5,39.44,39.47,69915.0,35.6718,35.7079,35.6537,35.6808,69915.0
2016-10-27 14:50:00,39.47,39.47,39.38,39.43,86619.0,35.6808,35.6808,35.5995,35.6447,86619.0
2016-10-27 14:55:00,39.43,39.43,39.29,39.39,377042.0,35.6447,35.6447,35.5181,35.6085,377042.0
2016-10-27 15:00:00,39.39,39.4,39.32,39.32,166527.0,35.6085,35.6175,35.5452,35.5452,166527.0
2016-10-27 15:05:00,39.32,39.34,39.25,39.34,288560.0,35.5452,35.5633,35.4819,35.5633,288560.0
2016-10-27 15:10:00,39.33,39.34,39.28,39.3,113117.0,35.5543,35.5633,35.5091,35.5271,113117.0
2016-10-27 15:15:00,39.3,39.31,39.21,39.22,111307.0,35.5271,35.5362,35.4458,35.4548,111307.0
2016-10-27 15:20:00,39.22,39.31,39.21,39.29,153643.0,35.4548,35.5362,35.4458,35.5181,153643.0
2016-10-27 15:25:00,39.29,39.29,39.22,39.26,158298.0,35.5181,35.5181,35.4548,35.491,158298.0
2016-10-27 15:30:00,39.25,39.28,39.23,39.27,198049.0,35.4819,35.5091,35.4639,35.5,198049.0
2016-10-27 15:35:00,39.27,39.3,39.27,39.28,204663.0,35.5,35.5271,35.5,35.5091,204663.0
2016-10-27 15:40:00,39.29,39.29,39.23,39.26,394253.0,35.5181,35.5181,35.4639,35.491,394253.0
2016-10-27 15:45:00,39.27,39.27,39.22,39.23,209171.0,35.5,35.5,35.4548,35.4639,209171.0
2016-10-27 15:50:00,39.23,39.23,39.2,39.21,341860.0,35.4639,35.4639,35.4367,35.4458,341860.0
2016-10-27 15:55:00,39.21,39.26,39.15,39.25,647043.0,35.4458,35.491,35.3915,35.4819,647043.0
2016-10-28 09:30:00,39.29,39.39,38.95,39.09,169395.0,35.5181,35.6085,35.2107,35.3373,169395.0
2016-10-28 09:35:00,39.12,39.41,39.11,39.38,126843.0,35.3644,35.6266,35.3554,35.5995,126843.0
2016-10-28 09:40:00,39.4,39.53,39.36,39.47,460401.0,35.6175,35.7351,35.5814,35.6808,460401.0
2016-10-28 09:45:00,39.46,39.47,39.21,39.27,128435.0,35.6718,35.6808,35.4458,35.5,128435.0
2016-10-28 09:50:00,39.27,39.29,39.08,39.27,166634.0,35.5,35.5181,35.3283,35.5,166634.0
2016-10-28 09:55:00,39.27,39.53,39.25,39.52,167636.0,35.5,35.7351,35.4819,35.726,167636.0
2016-10-28 10:00:00,39.52,39.54,39.32,39.41,133310.0,35.726,35.7441,35.5452,35.6266,133310.0
2016-10-28 10:05:00,39.4,39.44,39.26,39.29,138947.0,35.6175,35.6537,35.491,35.5181,138947.0
2016-10-28 10:10:00,39.3,39.55,39.28,39.51,84610.0,35.5271,35.7531,35.5091,35.717,84610.0
2016-10-28 10:15:00,39.51,39.67,39.48,39.62,126341.0,35.717,35.8616,35.6899,35.8164,126341.0
2016-10-28 10:20:00,39.62,39.77,39.6,39.75,108010.0,35.8164,35.952,35.7983,35.9339,108010.0
2016-10-28 10:25:00,39.75,39.84,39.67,39.68,140775.0,35.9339,36.0153,35.8616,35.8707,140775.0
2016-10-28 10:30:00,39.67,39.7,39.62,39.64,98044.0,35.8616,35.8887,35.8164,35.8345,98044.0
2016-10-28 10:35:00,39.64,39.66,39.5,39.52,136628.0,35.8345,35.8526,35.7079,35.726,136628.0
2016-10-28 10:40:00,39.52,39.56,39.5,39.52,59615.0,35.726,35.7622,35.7079,35.726,59615.0
2016-10-28 10:45:00,39.52,39.61,39.51,39.52,85107.0,35.726,35.8074,35.717,35.726,85107.0
2016-10-28 10:50:00,39.52,39.67,39.52,39.64,61425.0,35.726,35.8616,35.726,35.8345,61425.0
2016-10-28 10:55:00,39.64,39.64,39.51,39.53,53908.0,35.8345,35.8345,35.717,35.7351,53908.0
2016-10-28 11:00:00,39.54,39.59,39.53,39.55,36825.0,35.7441,35.7893,35.7351,35.7531,36825.0
2016-10-28 11:05:00,39.55,39.63,39.54,39.61,70437.0,35.7531,35.8255,35.7441,35.8074,70437.0
2016-10-28 11:10:00,39.62,39.67,39.59,39.64,62701.0,35.8164,35.8616,35.7893,35.8345,62701.0
2016-10-28 11:15:00,39.64,39.67,39.63,39.66,51293.0,35.8345,35.8616,35.8255,35.8526,51293.0
2016-10-28 11:20:00,39.66,39.69,39.63,39.64,57074.0,35.8526,35.8797,35.8255,35.8345,57074.0
2016-10-28 11:25:00,39.64,39.64,39.55,39.58,44887.0,35.8345,35.8345,35.7531,35.7803,44887.0
2016-10-28 11:30:00,39.59,39.68,39.59,39.66,42844.0,35.7893,35.8707,35.7893,35.8526,42844.0
2016-10-28 11:35:00,39.66,39.69,39.62,39.67,69485.0,35.8526,35.8797,35.8164,35.8616,69485.0
2016-10-28 11:40:00,39.66,39.69,39.65,39.66,40353.0,35.8526,35.8797,35.8435,35.8526,40353.0
2016-10-28 11:45:00,39.66,39.69,39.61,39.69,35152.0,35.8526,35.8797,35.8074,35.8797,35152.0
2016-10-28 11:50:00,39.69,39.69,39.65,39.66,42144.0,35.8797,35.8797,35.8435,35.8526,42144.0
2016-10-28 11:55:00,39.67,39.7,39.64,39.65,38699.0,35.8616,35.8887,35.8345,35.8435,38699.0
2016-10-28 12:00:00,39.65,39.66,39.61,39.63,46236.0,35.8435,35.8526,35.8074,35.8255,46236.0
2016-10-28 12:05:00,39.64,39.74,39.63,39.74,77141.0,35.8345,35.9249,35.8255,35.9249,77141.0
2016-10-28 12:10:00,39.74,39.74,39.7,39.7,44934.0,35.9249,35.9249,35.8887,35.8887,44934.0
2016-10-28 12:15:00,39.71,39.72,39.61,39.62,52372.0,35.8978,35.9068,35.8074,35.8164,52372.0
2016-10-28 12:20:00,39.62,39.69,39.61,39.62,62959.0,35.8164,35.8797,35.8074,35.8164,62959.0
2016-10-28 12:25:00,39.61,39.67,39.59,39.59,75767.0,35.8074,35.8616,35.7893,35.7893,75767.0
2016-10-28 12:30:00,39.59,39.61,39.55,39.56,38049.0,35.7893,35.8074,35.7531,35.7622,38049.0
2016-10-28 12:35:00,39.57,39.61,39.56,39.61,43105.0,35.7712,35.8074,35.7622,35.8074,43105.0
2016-10-28 12:40:00,39.6,39.63,39.57,39.63,47356.0,35.7983,35.8255,35.7712,35.8255,47356.0
2016-10-28 12:45:00,39.63,39.69,39.62,39.66,90825.0,35.8255,35.8797,35.8164,35.8526,90825.0
2016-10-28 12:50:00,39.66,39.7,39.66,39.68,55406.0,35.8526,35.8887,35.8526,35.8707,55406.0
2016-10-28 12:55:00,39.68,39.68,39.63,39.64,51336.0,35.8707,35.8707,35.8255,35.8345,51336.0
2016-10-28 13:00:00,39.63,39.68,39.46,39.46,158027.0,35.8255,35.8707,35.6718,35.6718,158027.0
2016-10-28 13:05:00,39.46,39.48,39.32,39.34,195519.0,35.6718,35.6899,35.5452,35.5633,195519.0
2016-10-28 13:10:00,39.34,39.48,39.3,39.46,89094.0,35.5633,35.6899,35.5271,35.6718,89094.0
2016-10-28 13:15:00,39.46,39.51,39.41,39.46,57591.0,35.6718,35.717,35.6266,35.6718,57591.0
2016-10-28 13:20:00,39.46,39.52,39.36,39.37,93360.0,35.6718,35.726,35.5814,35.5904,93360.0
2016-10-28 13:25:00,39.37,39.44,39.35,39.35,79906.0,35.5904,35.6537,35.5723,35.5723,79906.0
2016-10-28 13:30:00,39.36,39.36,39.15,39.16,98303.0,35.5814,35.5814,35.3915,35.4006,98303.0
2016-10-28 13:35:00,39.16,39.19,38.97,39.09,215447.0,35.4006,35.4277,35.2288,35.3373,215447.0
2016-10-28 13:40:00,39.1,39.21,39.08,39.17,104948.0,35.3463,35.4458,35.3283,35.4096,104948.0
2016-10-28 13:45:00,39.18,39.18,39.09,39.12,67134.0,35.4187,35.4187,35.3373,35.3644,67134.0
2016-10-28 13:50:00,39.11,39.18,39.08,39.14,88437.0,35.3554,35.4187,35.3283,35.3825,88437.0
2016-10-28 13:55:00,39.14,39.21,39.11,39.15,123289.0,35.3825,35.4458,35.3554,35.3915,123289.0
2016-10-28 14:00:00,39.15,39.21,39.09,39.1,121527.0,35.3915,35.4458,35.3373,35.3463,121527.0
2016-10-28 14:05:00,39.09,39.13,39.02,39.11,41705.0,35.3373,35.3735,35.274,35.3554,41705.0
2016-10-28 14:10:00,39.12,39.26,39.1,39.25,68328.0,35.3644,35.491,35.3463,35.4819,68328.0
2016-10-28 14:15:00,39.24,39.32,39.19,39.26,143000.0,35.4729,35.5452,35.4277,35.491,143000.0
2016-10-28 14:20:00,39.27,39.35,39.23,39.35,46175.0,35.5,35.5723,35.4639,35.5723,46175.0
2016-10-28 14:25:00,39.35,39.37,39.27,39.33,53034.0,35.5723,35.5904,35.5,35.5543,53034.0
2016-10-28 14:30:00,39.34,39.5,39.32,39.46,86639.0,35.5633,35.7079,35.5452,35.6718,86639.0
2016-10-28 14:35:00,39.47,39.49,39.42,39.44,76128.0,35.6808,35.6989,35.6356,35.6537,76128.0
2016-10-28 14:40:00,39.44,39.46,39.37,39.37,35699.0,35.6537,35.6718,35.5904,35.5904,35699.0
2016-10-28 14:45:00,39.36,39.37,39.3,39.31,33670.0,35.5814,35.5904,35.5271,35.5362,33670.0
2016-10-28 14:50:00,39.31,39.37,39.3,39.33,43945.0,35.5362,35.5904,35.5271,35.5543,43945.0
2016-10-28 14:55:00,39.34,39.47,39.32,39.43,84816.0,35.5633,35.6808,35.5452,35.6447,84816.0
2016-10-28 15:00:00,39.43,39.44,39.37,39.39,90744.0,35.6447,35.6537,35.5904,35.6085,90744.0
2016-10-28 15:05:00,39.39,39.49,39.38,39.47,88018.0,35.6085,35.6989,35.5995,35.6808,88018.0
2016-10-28 15:10:00,39.47,39.48,39.39,39.46,50692.0,35.6808,35.6899,35.6085,35.6718,50692.0
2016-10-28 15:15:00,39.45,39.46,39.37,39.42,51726.0,35.6627,35.6718,35.5904,35.6356,51726.0
2016-10-28 15:20:00,39.42,39.47,39.4,39.47,88301.0,35.6356,35.6808,35.6175,35.6808,88301.0
2016-10-28 15:25:00,39.46,39.58,39.45,39.53,98556.0,35.6718,35.7803,35.6627,35.7351,98556.0
2016-10-28 15:30:00,39.54,39.55,39.49,39.52,63460.0,35.7441,35.7531,35.6989,35.726,63460.0
2016-10-28 15:35:00,39.52,39.53,39.4,39.4,113173.0,35.726,35.7351,35.6175,35.6175,113173.0
2016-10-28 15:40:00,39.4,39.42,39.3,39.36,136879.0,35.6175,35.6356,35.5271,35.5814,136879.0
2016-10-28 15:45:00,39.36,39.38,39.21,39.24,353057.0,35.5814,35.5995,35.4458,35.4729,353057.0
2016-10-28 15:50:00,39.24,39.26,39.16,39.16,429192.0,35.4729,35.491,35.4006,35.4006,429192.0
2016-10-28 15:55:00,39.16,39.18,39.12,39.17,926923.0,35.4006,35.4187,35.3644,35.4096,926923.0
2016-10-31 09:30:00,39.49,39.6,39.24,39.58,209689.0,35.6989,35.7983,35.4729,35.7803,209689.0
2016-10-31 09:35:00,39.59,39.59,39.41,39.48,83865.0,35.7893,35.7893,35.6266,35.6899,83865.0
2016-10-31 09:40:00,39.48,39.56,39.41,39.47,137267.0,35.6899,35.7622,35.6266,35.6808,137267.0
2016-10-31 09:45:00,39.46,39.53,39.41,39.49,114256.0,35.6718,35.7351,35.6266,35.6989,114256.0
2016-10-31 09:50:00,39.48,39.54,39.44,39.49,113110.0,35.6899,35.7441,35.6537,35.6989,113110.0
2016-10-31 09:55:00,39.5,39.55,39.37,39.37,147609.0,35.7079,35.7531,35.5904,35.5904,147609.0
2016-10-31 10:00:00,39.36,39.47,39.35,39.39,160210.0,35.5814,35.6808,35.5723,35.6085,160210.0
2016-10-31 10:05:00,39.39,39.46,39.38,39.44,107539.0,35.6085,35.6718,35.5995,35.6537,107539.0
2016-10-31 10:10:00,39.45,39.55,39.44,39.5,134930.0,35.6627,35.7531,35.6537,35.7079,134930.0
2016-10-31 10:15:00,39.5,39.55,39.48,39.51,78610.0,35.7079,35.7531,35.6899,35.717,78610.0
2016-10-31 10:20:00,39.49,39.51,39.42,39.43,65337.0,35.6989,35.717,35.6356,35.6447,65337.0
2016-10-31 10:25:00,39.43,39.48,39.4,39.45,66739.0,35.6447,35.6899,35.6175,35.6627,66739.0
2016-10-31 10:30:00,39.46,39.47,39.32,39.33,100770.0,35.6718,35.6808,35.5452,35.5543,100770.0
2016-10-31 10:35:00,39.34,39.35,39.26,39.27,64286.0,35.5633,35.5723,35.491,35.5,64286.0
2016-10-31 10:40:00,39.27,39.28,39.2,39.28,109098.0,35.5,35.5091,35.4367,35.5091,109098.0
2016-10-31 10:45:00,39.28,39.32,39.27,39.27,69684.0,35.5091,35.5452,35.5,35.5,69684.0
2016-10-31 10:50:00,39.28,39.3,39.23,39.29,56967.0,35.5091,35.5271,35.4639,35.5181,56967.0
2016-10-31 10:55:00,39.29,39.32,39.21,39.21,47748.0,35.5181,35.5452,35.4458,35.4458,47748.0
2016-10-31 11:00:00,39.21,39.26,39.2,39.22,63602.0,35.4458,35.491,35.4367,35.4548,63602.0
2016-10-31 11:05:00,39.23,39.28,39.22,39.24,213233.0,35.4639,35.5091,35.4548,35.4729,213233.0
2016-10-31 11:10:00,39.24,39.28,39.18,39.18,91039.0,35.4729,35.5091,35.4187,35.4187,91039.0
2016-10-31 11:15:00,39.18,39.22,39.15,39.18,106037.0,35.4187,35.4548,35.3915,35.4187,106037.0
2016-10-31 11:20:00,39.17,39.28,39.16,39.28,91980.0,35.4096,35.5091,35.4006,35.5091,91980.0
2016-10-31 11:25:00,39.27,39.33,39.25,39.32,55805.0,35.5,35.5543,35.4819,35.5452,55805.0
2016-10-31 11:30:00,39.33,39.52,39.33,39.46,234845.0,35.5543,35.726,35.5543,35.6718,234845.0
2016-10-31 11:35:00,39.46,39.48,39.42,39.48,74099.0,35.6718,35.6899,35.6356,35.6899,74099.0
2016-10-31 11:40:00,39.48,39.51,39.44,39.48,85193.0,35.6899,35.717,35.6537,35.6899,85193.0
2016-10-31 11:45:00,39.48,39.49,39.44,39.46,41663.0,35.6899,35.6989,35.6537,35.6718,41663.0
2016-10-31 11:50:00,39.46,39.52,39.45,39.51,78053.0,35.6718,35.726,35.6627,35.717,78053.0
2016-10-31 11:55:00,39.5,39.63,39.5,39.62,89728.0,35.7079,35.8255,35.7079,35.8164,89728.0
2016-10-31 12:00:00,39.61,39.67,39.58,39.58,58641.0,35.8074,35.8616,35.7803,35.7803,58641.0
2016-10-31 12:05:00,39.59,39.6,39.54,39.55,36940.0,35.7893,35.7983,35.7441,35.7531,36940.0
2016-10-31 12:10:00,39.54,39.56,39.47,39.47,47297.0,35.7441,35.7622,35.6808,35.6808,47297.0
2016-10-31 12:15:00,39.48,39.51,39.43,39.45,43615.0,35.6899,35.717,35.6447,35.6627,43615.0
2016-10-31 12:20:00,39.45,39.52,39.43,39.49,83768.0,35.6627,35.726,35.6447,35.6989,83768.0
2016-10-31 12:25:00,39.5,39.55,39.5,39.5,38932.0,35.7079,35.7531,35.7079,35.7079,38932.0
2016-10-31 12:30:00,39.51,39.52,39.48,39.5,27616.0,35.717,35.726,35.6899,35.7079,27616.0
2016-10-31 12:35:00,39.5,39.58,39.5,39.56,36503.0,35.7079,35.7803,35.7079,35.7622,36503.0
2016-10-31 12:40:00,39.55,39.62,39.52,39.6,36473.0,35.7531,35.8164,35.726,35.7983,36473.0
2016-10-31 12:45:00,39.59,39.6,39.54,39.56,77925.0,35.7893,35.7983,35.7441,35.7622,77925.0
2016-10-31 12:50:00,39.57,39.57,39.48,39.48,43944.0,35.7712,35.7712,35.6899,35.6899,43944.0
2016-10-31 12:55:00,39.48,39.55,39.48,39.52,76298.0,35.6899,35.7531,35.6899,35.726,76298.0
2016-10-31 13:00:00,39.52,39.59,39.52,39.56,27909.0,35.726,35.7893,35.726,35.7622,27909.0
2016-10-31 13:05:00,39.55,39.61,39.53,39.6,60922.0,35.7531,35.8074,35.7351,35.7983,60922.0
2016-10-31 13:10:00,39.61,39.62,39.57,39.61,44880.0,35.8074,35.8164,35.7712,35.8074,44880.0
2016-10-31 13:15:00,39.6,39.67,39.57,39.66,84657.0,35.7983,35.8616,35.7712,35.8526,84657.0
2016-10-31 13:20:00,39.67,39.73,39.67,39.67,54115.0,35.8616,35.9159,35.8616,35.8616,54115.0
2016-10-31 13:25:00,39.66,39.69,39.63,39.68,34214.0,35.8526,35.8797,35.8255,35.8707,34214.0
2016-10-31 13:30:00,39.68,39.79,39.67,39.77,63990.0,35.8707,35.9701,35.8616,35.952,63990.0
2016-10-31 13:35:00,39.77,39.8,39.73,39.8,54987.0,35.952,35.9791,35.9159,35.9791,54987.0
2016-10-31 13:40:00,39.79,39.8,39.73,39.78,76596.0,35.9701,35.9791,35.9159,35.9611,76596.0
2016-10-31 13:45:00,39.77,39.83,39.77,39.83,45361.0,35.952,36.0063,35.952,36.0063,45361.0
2016-10-31 13:50:00,39.83,39.85,39.79,39.79,43968.0,36.0063,36.0243,35.9701,35.9701,43968.0
2016-10-31 13:55:00,39.78,39.79,39.68,39.69,44292.0,35.9611,35.9701,35.8707,35.8797,44292.0
2016-10-31 14:00:00,39.69,39.71,39.65,39.65,44600.0,35.8797,35.8978,35.8435,35.8435,44600.0
2016-10-31 14:05:00,39.66,39.73,39.65,39.71,56797.0,35.8526,35.9159,35.8435,35.8978,56797.0
2016-10-31 14:10:00,39.72,39.77,39.7,39.75,63514.0,35.9068,35.952,35.8887,35.9339,63514.0
2016-10-31 14:15:00,39.75,39.78,39.71,39.72,34442.0,35.9339,35.9611,35.8978,35.9068,34442.0
2016-10-31 14:20:00,39.71,39.75,39.7,39.71,30837.0,35.8978,35.9339,35.8887,35.8978,30837.0
2016-10-31 14:25:00,39.72,39.75,39.7,39.71,24599.0,35.9068,35.9339,35.8887,35.8978,24599.0
2016-10-31 14:30:00,39.71,39.76,39.7,39.75,34789.0,35.8978,35.943,35.8887,35.9339,34789.0
2016-10-31 14:35:00,39.74,39.82,39.74,39.82,42213.0,35.9249,35.9972,35.9249,35.9972,42213.0
2016-10-31 14:40:00,39.82,39.85,39.8,39.8,48910.0,35.9972,36.0243,35.9791,35.9791,48910.0
2016-10-31 14:45:00,39.8,39.84,39.73,39.76,69660.0,35.9791,36.0153,35.9159,35.943,69660.0
2016-10-31 14:50:00,39.76,39.82,39.74,39.81,94573.0,35.943,35.9972,35.9249,35.9882,94573.0
2016-10-31 14:55:00,39.81,39.9,39.79,39.88,90231.0,35.9882,36.0695,35.9701,36.0515,90231.0
2016-10-31 15:00:00,39.88,39.88,39.81,39.86,68416.0,36.0515,36.0515,35.9882,36.0334,68416.0
2016-10-31 15:05:00,39.86,39.9,39.84,39.84,76543.0,36.0334,36.0695,36.0153,36.0153,76543.0
2016-10-31 15:10:00,39.84,39.98,39.84,39.94,107135.0,36.0153,36.1419,36.0153,36.1057,107135.0
2016-10-31 15:15:00,39.93,39.95,39.89,39.91,58569.0,36.0967,36.1147,36.0605,36.0786,58569.0
2016-10-31 15:20:00,39.91,39.99,39.91,39.95,79887.0,36.0786,36.1509,36.0786,36.1147,79887.0
2016-10-31 15:25:00,39.96,40.05,39.92,40.04,172944.0,36.1238,36.2051,36.0876,36.1961,172944.0
2016-10-31 15:30:00,40.04,40.04,39.98,40.01,175896.0,36.1961,36.1961,36.1419,36.169,175896.0
2016-10-31 15:35:00,40.0,40.01,39.97,39.98,129116.0,36.1599,36.169,36.1328,36.1419,129116.0
2016-10-31 15:40:00,39.98,40.0,39.94,39.98,191309.0,36.1419,36.1599,36.1057,36.1419,191309.0
2016-10-31 15:45:00,39.97,40.0,39.93,39.95,195820.0,36.1328,36.1599,36.0967,36.1147,195820.0
2016-10-31 15:50:00,39.95,40.01,39.94,39.98,260530.0,36.1147,36.169,36.1057,36.1419,260530.0
2016-10-31 15:55:00,39.98,40.07,39.98,40.04,618173.0,36.1419,36.2232,36.1419,36.1961,618173.0
2016-11-01 09:30:00,39.98,40.42,39.98,40.08,218004.0,36.1419,36.5396,36.1419,36.2323,218004.0
2016-11-01 09:35:00,40.1,40.14,39.81,39.95,169586.0,36.2503,36.2865,35.9882,36.1147,169586.0
2016-11-01 09:40:00,39.95,40.13,39.95,40.09,187208.0,36.1147,36.2775,36.1147,36.2413,187208.0
2016-11-01 09:45:00,40.09,40.23,40.03,40.06,132739.0,36.2413,36.3679,36.1871,36.2142,132739.0
2016-11-01 09:50:00,40.06,40.07,39.86,39.89,122655.0,36.2142,36.2232,36.0334,36.0605,122655.0
2016-11-01 09:55:00,39.89,39.98,39.86,39.91,101251.0,36.0605,36.1419,36.0334,36.0786,101251.0
2016-11-01 10:00:00,39.91,39.97,39.83,39.91,96025.0,36.0786,36.1328,36.0063,36.0786,96025.0
2016-11-01 10:05:00,39.92,39.92,39.83,39.83,52989.0,36.0876,36.0876,36.0063,36.0063,52989.0
2016-11-01 10:10:00,39.84,39.94,39.84,39.88,63558.0,36.0153,36.1057,36.0153,36.0515,63558.0
2016-11-01 10:15:00,39.88,39.89,39.76,39.85,285732.0,36.0515,36.0605,35.943,36.0243,285732.0
2016-11-01 10:20:00,39.86,39.92,39.83,39.87,141155.0,36.0334,36.0876,36.0063,36.0424,141155.0
2016-11-01 10:25:00,39.87,39.91,39.8,39.8,106666.0,36.0424,36.0786,35.9791,35.9791,106666.0
2016-11-01 10:30:00,39.8,39.9,39.79,39.89,49393.0,35.9791,36.0695,35.9701,36.0605,49393.0
2016-11-01 10:35:00,39.89,39.92,39.75,39.77,46063.0,36.0605,36.0876,35.9339,35.952,46063.0
2016-11-01 10:40:00,39.76,39.78,39.72,39.74,53793.0,35.943,35.9611,35.9068,35.9249,53793.0
2016-11-01 10:45:00,39.75,39.75,39.66,39.7,72512.0,35.9339,35.9339,35.8526,35.8887,72512.0
2016-11-01 10:50:00,39.7,39.75,39.63,39.65,47618.0,35.8887,35.9339,35.8255,35.8435,47618.0
2016-11-01 10:55:00,39.65,39.86,39.63,39.84,72886.0,35.8435,36.0334,35.8255,36.0153,72886.0
2016-11-01 11:00:00,39.83,39.83,39.76,39.8,44985.0,36.0063,36.0063,35.943,35.9791,44985.0
2016-11-01 11:05:00,39.79,39.8,39.69,39.72,62739.0,35.9701,35.9791,35.8797,35.9068,62739.0
2016-11-01 11:10:00,39.72,39.73,39.69,39.71,41337.0,35.9068,35.9159,35.8797,35.8978,41337.0
2016-11-01 11:15:00,39.72,39.77,39.67,39.76,98086.0,35.9068,35.952,35.8616,35.943,98086.0
2016-11-01 11:20:00,39.76,39.76,39.66,39.66,114057.0,35.943,35.943,35.8526,35.8526,114057.0
2016-11-01 11:25:00,39.66,39.81,39.66,39.77,88924.0,35.8526,35.9882,35.8526,35.952,88924.0
2016-11-01 11:30:00,39.77,39.81,39.69,39.78,97095.0,35.952,35.9882,35.8797,35.9611,97095.0
2016-11-01 11:35:00,39.79,39.82,39.74,39.79,47293.0,35.9701,35.9972,35.9249,35.9701,47293.0
2016-11-01 11:40:00,39.78,39.83,39.74,39.81,63447.0,35.9611,36.0063,35.9249,35.9882,63447.0
2016-11-01 11:45:00,39.81,39.83,39.79,39.81,50962.0,35.9882,36.0063,35.9701,35.9882,50962.0
2016-11-01 11:50:00,39.8,39.82,39.71,39.71,45018.0,35.9791,35.9972,35.8978,35.8978,45018.0
2016-11-01 11:55:00,39.72,39.74,39.61,39.63,87796.0,35.9068,35.9249,35.8074,35.8255,87796.0
2016-11-01 12:00:00,39.63,39.74,39.61,39.74,54261.0,35.8255,35.9249,35.8074,35.9249,54261.0
2016-11-01 12:05:00,39.73,39.74,39.62,39.62,85246.0,35.9159,35.9249,35.8164,35.8164,85246.0
2016-11-01 12:10:00,39.62,39.73,39.6,39.71,75174.0,35.8164,35.9159,35.7983,35.8978,75174.0
2016-11-01 12:15:00,39.7,39.75,39.66,39.7,160824.0,35.8887,35.9339,35.8526,35.8887,160824.0
2016-11-01 12:20:00,39.71,39.77,39.65,39.66,45716.0,35.8978,35.952,35.8435,35.8526,45716.0
2016-11-01 12:25:00,39.66,39.7,39.65,39.66,33044.0,35.8526,35.8887,35.8435,35.8526,33044.0
2016-11-01 12:30:00,39.66,39.82,39.65,39.81,117248.0,35.8526,35.9972,35.8435,35.9882,117248.0
2016-11-01 12:35:00,39.81,39.85,39.78,39.79,102716.0,35.9882,36.0243,35.9611,35.9701,102716.0
2016-11-01 12:40:00,39.78,39.79,39.67,39.68,47501.0,35.9611,35.9701,35.8616,35.8707,47501.0
2016-11-01 12:45:00,39.68,39.69,39.62,39.64,35518.0,35.8707,35.8797,35.8164,35.8345,35518.0
2016-11-01 12:50:00,39.64,39.67,39.6,39.66,65247.0,35.8345,35.8616,35.7983,35.8526,65247.0
2016-11-01 12:55:00,39.67,39.68,39.61,39.66,34036.0,35.8616,35.8707,35.8074,35.8526,34036.0
2016-11-01 13:00:00,39.66,39.67,39.6,39.61,37953.0,35.8526,35.8616,35.7983,35.8074,37953.0
2016-11-01 13:05:00,39.61,39.62,39.54,39.55,37082.0,35.8074,35.8164,35.7441,35.7531,37082.0
2016-11-01 13:10:00,39.54,39.59,39.52,39.57,73243.0,35.7441,35.7893,35.726,35.7712,73243.0
2016-11-01 13:15:00,39.57,39.57,39.47,39.48,58457.0,35.7712,35.7712,35.6808,35.6899,58457.0
2016-11-01 13:20:00,39.48,39.49,39.39,39.46,40966.0,35.6899,35.6989,35.6085,35.6718,40966.0
2016-11-01 13:25:00,39.47,39.52,39.46,39.52,50240.0,35.6808,35.726,35.6718,35.726,50240.0
2016-11-01 13:30:00,39.51,39.53,39.46,39.5,42530.0,35.717,35.7351,35.6718,35.7079,42530.0
2016-11-01 13:35:00,39.5,39.54,39.48,39.48,54576.0,35.7079,35.7441,35.6899,35.6899,54576.0
2016-11-01 13:40:00,39.49,39.5,39.4,39.43,48822.0,35.6989,35.7079,35.6175,35.6447,48822.0
2016-11-01 13:45:00,39.42,39.45,39.39,39.42,55216.0,35.6356,35.6627,35.6085,35.6356,55216.0
2016-11-01 13:50:00,39.42,39.54,39.42,39.54,58242.0,35.6356,35.7441,35.6356,35.7441,58242.0
2016-11-01 13:55:00,39.54,39.6,39.53,39.59,61677.0,35.7441,35.7983,35.7351,35.7893,61677.0
2016-11-01 14:00:00,39.58,39.59,39.48,39.5,52256.0,35.7803,35.7893,35.6899,35.7079,52256.0
2016-11-01 14:05:00,39.5,39.51,39.38,39.44,61977.0,35.7079,35.717,35.5995,35.6537,61977.0
2016-11-01 14:10:00,39.41,39.47,39.41,39.44,56260.0,35.6266,35.6808,35.6266,35.6537,56260.0
2016-11-01 14:15:00,39.43,39.44,39.33,39.39,69276.0,35.6447,35.6537,35.5543,35.6085,69276.0
2016-11-01 14:20:00,39.4,39.44,39.39,39.41,60422.0,35.6175,35.6537,35.6085,35.6266,60422.0
2016-11-01 14:25:00,39.4,39.61,39.39,39.58,72700.0,35.6175,35.8074,35.6085,35.7803,72700.0
2016-11-01 14:30:00,39.57,39.61,39.47,39.59,72342.0,35.7712,35.8074,35.6808,35.7893,72342.0
2016-11-01 14:35:00,39.59,39.73,39.57,39.7,116481.0,35.7893,35.9159,35.7712,35.8887,116481.0
2016-11-01 14:40:00,39.7,39.71,39.56,39.63,88273.0,35.8887,35.8978,35.7622,35.8255,88273.0
2016-11-01 14:45:00,39.62,39.63,39.49,39.49,54120.0,35.8164,35.8255,35.6989,35.6989,54120.0
2016-11-01 14:50:00,39.5,39.62,39.49,39.61,58439.0,35.7079,35.8164,35.6989,35.8074,58439.0
2016-11-01 14:55:00,39.61,39.61,39.49,39.52,43483.0,35.8074,35.8074,35.6989,35.726,43483.0
2016-11-01 15:00:00,39.52,39.54,39.46,39.46,90080.0,35.726,35.7441,35.6718,35.6718,90080.0
2016-11-01 15:05:00,39.47,39.47,39.35,39.41,104739.0,35.6808,35.6808,35.5723,35.6266,104739.0
2016-11-01 15:10:00,39.41,39.42,39.35,39.37,76080.0,35.6266,35.6356,35.5723,35.5904,76080.0
2016-11-01 15:15:00,39.37,39.54,39.34,39.49,87025.0,35.5904,35.7441,35.5633,35.6989,87025.0
2016-11-01 15:20:00,39.5,39.5,39.46,39.47,66276.0,35.7079,35.7079,35.6718,35.6808,66276.0
2016-11-01 15:25:00,39.47,39.58,39.46,39.52,161255.0,35.6808,35.7803,35.6718,35.726,161255.0
2016-11-01 15:30:00,39.52,39.56,39.47,39.49,100908.0,35.726,35.7622,35.6808,35.6989,100908.0
2016-11-01 15:35:00,39.49,39.59,39.46,39.58,115624.0,35.6989,35.7893,35.6718,35.7803,115624.0
2016-11-01 15:40:00,39.57,39.6,39.48,39.48,100058.0,35.7712,35.7983,35.6899,35.6899,100058.0
2016-11-01 15:45:00,39.48,39.58,39.45,39.54,130585.0,35.6899,35.7803,35.6627,35.7441,130585.0
2016-11-01 15:50:00,39.53,39.6,39.53,39.59,185369.0,35.7351,35.7983,35.7351,35.7893,185369.0
2016-11-01 15:55:00,39.6,39.71,39.57,39.68,750058.0,35.7983,35.8978,35.7712,35.8707,750058.0
2016-11-02 09:30:00,39.57,39.71,39.43,39.64,113219.0,35.7712,35.8978,35.6447,35.8345,113219.0
2016-11-02 09:35:00,39.66,39.86,39.6,39.63,131297.0,35.8526,36.0334,35.7983,35.8255,131297.0
2016-11-02 09:40:00,39.63,39.95,39.61,39.95,87254.0,35.8255,36.1147,35.8074,36.1147,87254.0
2016-11-02 09:45:00,39.94,40.09,39.87,39.93,202052.0,36.1057,36.2413,36.0424,36.0967,202052.0
2016-11-02 09:50:00,39.92,39.97,39.78,39.79,81349.0,36.0876,36.1328,35.9611,35.9701,81349.0
2016-11-02 09:55:00,39.8,40.03,39.79,39.93,81376.0,35.9791,36.1871,35.9701,36.0967,81376.0
2016-11-02 10:00:00,39.93,40.1,39.9,40.04,75998.0,36.0967,36.2503,36.0695,36.1961,75998.0
2016-11-02 10:05:00,40.04,40.04,39.87,39.92,56318.0,36.1961,36.1961,36.0424,36.0876,56318.0
2016-11-02 10:10:00,39.92,39.93,39.84,39.85,87542.0,36.0876,36.0967,36.0153,36.0243,87542.0
2016-11-02 10:15:00,39.86,39.9,39.72,39.72,112869.0,36.0334,36.0695,35.9068,35.9068,112869.0
2016-11-02 10:20:00,39.73,39.88,39.7,39.8,108388.0,35.9159,36.0515,35.8887,35.9791,108388.0
2016-11-02 10:25:00,39.8,39.83,39.77,39.79,38944.0,35.9791,36.0063,35.952,35.9701,38944.0
2016-11-02 10:30:00,39.78,39.79,39.68,39.73,166136.0,35.9611,35.9701,35.8707,35.9159,166136.0
2016-11-02 10:35:00,39.73,39.82,39.71,39.79,46043.0,35.9159,35.9972,35.8978,35.9701,46043.0
2016-11-02 10:40:00,39.78,39.86,39.72,39.82,98931.0,35.9611,36.0334,35.9068,35.9972,98931.0
2016-11-02 10:45:00,39.82,39.84,39.73,39.8,46848.0,35.9972,36.0153,35.9159,35.9791,46848.0
2016-11-02 10:50:00,39.8,39.8,39.66,39.68,45978.0,35.9791,35.9791,35.8526,35.8707,45978.0
2016-11-02 10:55:00,39.69,39.78,39.69,39.75,44350.0,35.8797,35.9611,35.8797,35.9339,44350.0
2016-11-02 11:00:00,39.76,39.94,39.75,39.82,103996.0,35.943,36.1057,35.9339,35.9972,103996.0
2016-11-02 11:05:00,39.81,39.89,39.78,39.87,63957.0,35.9882,36.0605,35.9611,36.0424,63957.0
2016-11-02 11:10:00,39.88,39.89,39.82,39.86,77783.0,36.0515,36.0605,35.9972,36.0334,77783.0
2016-11-02 11:15:00,39.86,39.9,39.77,39.77,50891.0,36.0334,36.0695,35.952,35.952,50891.0
2016-11-02 11:20:00,39.78,39.8,39.64,39.65,114266.0,35.9611,35.9791,35.8345,35.8435,114266.0
2016-11-02 11:25:00,39.66,39.7,39.6,39.67,76057.0,35.8526,35.8887,35.7983,35.8616,76057.0
2016-11-02 11:30:00,39.68,39.75,39.65,39.65,51362.0,35.8707,35.9339,35.8435,35.8435,51362.0
2016-11-02 11:35:00,39.65,39.69,39.58,39.59,123375.0,35.8435,35.8797,35.7803,35.7893,123375.0
2016-11-02 11:40:00,39.59,39.65,39.57,39.65,129198.0,35.7893,35.8435,35.7712,35.8435,129198.0
2016-11-02 11:45:00,39.65,39.66,39.61,39.62,125936.0,35.8435,35.8526,35.8074,35.8164,125936.0
2016-11-02 11:50:00,39.63,39.65,39.59,39.62,87301.0,35.8255,35.8435,35.7893,35.8164,87301.0
2016-11-02 11:55:00,39.62,39.7,39.61,39.64,33113.0,35.8164,35.8887,35.8074,35.8345,33113.0
2016-11-02 12:00:00,39.65,39.67,39.62,39.63,30270.0,35.8435,35.8616,35.8164,35.8255,30270.0
2016-11-02 12:05:00,39.63,39.7,39.59,39.69,59360.0,35.8255,35.8887,35.7893,35.8797,59360.0
2016-11-02 12:10:00,39.7,39.77,39.69,39.71,51581.0,35.8887,35.952,35.8797,35.8978,51581.0
2016-11-02 12:15:00,39.71,39.72,39.68,39.7,20188.0,35.8978,35.9068,35.8707,35.8887,20188.0
2016-11-02 12:20:00,39.7,39.76,39.68,39.72,38151.0,35.8887,35.943,35.8707,35.9068,38151.0
2016-11-02 12:25:00,39.71,39.74,39.69,39.73,17151.0,35.8978,35.9249,35.8797,35.9159,17151.0
2016-11-02 12:30:00,39.73,39.74,39.7,39.71,21566.0,35.9159,35.9249,35.8887,35.8978,21566.0
2016-11-02 12:35:00,39.7,39.73,39.68,39.7,14631.0,35.8887,35.9159,35.8707,35.8887,14631.0
2016-11-02 12:40:00,39.71,39.76,39.71,39.74,18038.0,35.8978,35.943,35.8978,35.9249,18038.0
2016-11-02 12:45:00,39.75,39.76,39.73,39.76,11458.0,35.9339,35.943,35.9159,35.943,11458.0
2016-11-02 12:50:00,39.76,39.77,39.73,39.77,29230.0,35.943,35.952,35.9159,35.952,29230.0
2016-11-02 12:55:00,39.77,39.82,39.77,39.8,81535.0,35.952,35.9972,35.952,35.9791,81535.0
2016-11-02 13:00:00,39.81,39.82,39.76,39.77,31102.0,35.9882,35.9972,35.943,35.952,31102.0
2016-11-02 13:05:00,39.77,39.78,39.7,39.72,24753.0,35.952,35.9611,35.8887,35.9068,24753.0
2016-11-02 13:10:00,39.73,39.73,39.61,39.62,45394.0,35.9159,35.9159,35.8074,35.8164,45394.0
2016-11-02 13:15:00,39.63,39.63,39.54,39.56,33132.0,35.8255,35.8255,35.7441,35.7622,33132.0
2016-11-02 13:20:00,39.57,39.6,39.54,39.55,43149.0,35.7712,35.7983,35.7441,35.7531,43149.0
2016-11-02 13:25:00,39.55,39.57,39.54,39.55,23274.0,35.7531,35.7712,35.7441,35.7531,23274.0
2016-11-02 13:30:00,39.55,39.56,39.5,39.54,31235.0,35.7531,35.7622,35.7079,35.7441,31235.0
2016-11-02 13:35:00,39.54,39.58,39.52,39.53,25360.0,35.7441,35.7803,35.726,35.7351,25360.0
2016-11-02 13:40:00,39.53,39.55,39.51,39.54,26967.0,35.7351,35.7531,35.717,35.7441,26967.0
2016-11-02 13:45:00,39.54,39.56,39.48,39.53,79422.0,35.7441,35.7622,35.6899,35.7351,79422.0
2016-11-02 13:50:00,39.54,39.6,39.52,39.57,19333.0,35.7441,35.7983,35.726,35.7712,19333.0
2016-11-02 13:55:00,39.57,39.68,39.56,39.62,86969.0,35.7712,35.8707,35.7622,35.8164,86969.0
2016-11-02 14:00:00,39.64,39.7,39.62,39.65,39787.0,35.8345,35.8887,35.8164,35.8435,39787.0
2016-11-02 14:05:00,39.63,39.64,39.46,39.54,80691.0,35.8255,35.8345,35.6718,35.7441,80691.0
2016-11-02 14:10:00,39.52,39.72,39.52,39.66,109609.0,35.726,35.9068,35.726,35.8526,109609.0
2016-11-02 14:15:00,39.66,39.8,39.59,39.78,102571.0,35.8526,35.9791,35.7893,35.9611,102571.0
2016-11-02 14:20:00,39.77,39.84,39.69,39.82,68659.0,35.952,36.0153,35.8797,35.9972,68659.0
2016-11-02 14:25:00,39.82,39.89,39.74,39.75,44782.0,35.9972,36.0605,35.9249,35.9339,44782.0
2016-11-02 14:30:00,39.76,39.83,39.74,39.8,42040.0,35.943,36.0063,35.9249,35.9791,42040.0
2016-11-02 14:35:00,39.8,39.9,39.79,39.81,79462.0,35.9791,36.0695,35.9701,35.9882,79462.0
2016-11-02 14:40:00,39.81,39.88,39.78,39.84,46740.0,35.9882,36.0515,35.9611,36.0153,46740.0
2016-11-02 14:45:00,39.84,39.88,39.75,39.78,45823.0,36.0153,36.0515,35.9339,35.9611,45823.0
2016-11-02 14:50:00,39.77,39.78,39.72,39.77,44327.0,35.952,35.9611,35.9068,35.952,44327.0
2016-11-02 14:55:00,39.77,39.85,39.74,39.75,55579.0,35.952,36.0243,35.9249,35.9339,55579.0
2016-11-02 15:00:00,39.74,39.81,39.73,39.8,39924.0,35.9249,35.9882,35.9159,35.9791,39924.0
2016-11-02 15:05:00,39.8,39.8,39.76,39.79,32065.0,35.9791,35.9791,35.943,35.9701,32065.0
2016-11-02 15:10:00,39.8,39.8,39.74,39.76,35650.0,35.9791,35.9791,35.9249,35.943,35650.0
2016-11-02 15:15:00,39.77,39.79,39.7,39.7,34268.0,35.952,35.9701,35.8887,35.8887,34268.0
2016-11-02 15:20:00,39.7,39.74,39.7,39.73,26711.0,35.8887,35.9249,35.8887,35.9159,26711.0
2016-11-02 15:25:00,39.73,39.79,39.73,39.76,37844.0,35.9159,35.9701,35.9159,35.943,37844.0
2016-11-02 15:30:00,39.76,39.77,39.69,39.71,74058.0,35.943,35.952,35.8797,35.8978,74058.0
2016-11-02 15:35:00,39.72,39.73,39.65,39.65,82953.0,35.9068,35.9159,35.8435,35.8435,82953.0
2016-11-02 15:40:00,39.66,39.7,39.65,39.66,81617.0,35.8526,35.8887,35.8435,35.8526,81617.0
2016-11-02 15:45:00,39.66,39.69,39.61,39.63,91213.0,35.8526,35.8797,35.8074,35.8255,91213.0
2016-11-02 15:50:00,39.64,39.67,39.55,39.56,143584.0,35.8345,35.8616,35.7531,35.7622,143584.0
2016-11-02 15:55:00,39.56,39.64,39.52,39.62,503026.0,35.7622,35.8345,35.726,35.8164,503026.0
2016-11-03 09:30:00,39.82,39.89,39.51,39.66,214705.0,35.9972,36.0605,35.717,35.8526,214705.0
2016-11-03 09:35:00,39.66,39.9,39.65,39.89,41194.0,35.8526,36.0695,35.8435,36.0605,41194.0
2016-11-03 09:40:00,39.9,39.94,39.78,39.84,71193.0,36.0695,36.1057,35.9611,36.0153,71193.0
2016-11-03 09:45:00,39.84,39.91,39.84,39.86,41795.0,36.0153,36.0786,36.0153,36.0334,41795.0
2016-11-03 09:50:00,39.87,39.93,39.83,39.93,61259.0,36.0424,36.0967,36.0063,36.0967,61259.0
2016-11-03 09:55:00,39.93,40.17,39.93,40.05,234899.0,36.0967,36.3136,36.0967,36.2051,234899.0
2016-11-03 10:00:00,40.07,40.13,39.96,39.98,220271.0,36.2232,36.2775,36.1238,36.1419,220271.0
2016-11-03 10:05:00,39.98,40.1,39.96,40.0,83308.0,36.1419,36.2503,36.1238,36.1599,83308.0
2016-11-03 10:10:00,40.0,40.15,39.99,40.14,50112.0,36.1599,36.2955,36.1509,36.2865,50112.0
2016-11-03 10:15:00,40.12,40.18,40.04,40.17,84422.0,36.2684,36.3227,36.1961,36.3136,84422.0
2016-11-03 10:20:00,40.16,40.34,40.15,40.34,214102.0,36.3046,36.4673,36.2955,36.4673,214102.0
2016-11-03 10:25:00,40.34,40.39,40.22,40.22,94859.0,36.4673,36.5125,36.3588,36.3588,94859.0
2016-11-03 10:30:00,40.22,40.25,40.12,40.21,52181.0,36.3588,36.3859,36.2684,36.3498,52181.0
2016-11-03 10:35:00,40.21,40.22,40.14,40.16,46506.0,36.3498,36.3588,36.2865,36.3046,46506.0
2016-11-03 10:40:00,40.16,40.22,40.13,40.18,35420.0,36.3046,36.3588,36.2775,36.3227,35420.0
2016-11-03 10:45:00,40.19,40.19,40.01,40.03,89199.0,36.3317,36.3317,36.169,36.1871,89199.0
2016-11-03 10:50:00,40.02,40.03,39.94,39.99,46912.0,36.178,36.1871,36.1057,36.1509,46912.0
2016-11-03 10:55:00,39.98,39.99,39.82,39.84,66697.0,36.1419,36.1509,35.9972,36.0153,66697.0
2016-11-03 11:00:00,39.84,39.87,39.76,39.83,74432.0,36.0153,36.0424,35.943,36.0063,74432.0
2016-11-03 11:05:00,39.84,39.96,39.83,39.95,46841.0,36.0153,36.1238,36.0063,36.1147,46841.0
2016-11-03 11:10:00,39.95,39.98,39.92,39.94,41826.0,36.1147,36.1419,36.0876,36.1057,41826.0
2016-11-03 11:15:00,39.95,40.01,39.92,39.99,46637.0,36.1147,36.169,36.0876,36.1509,46637.0
2016-11-03 11:20:00,39.99,40.02,39.96,39.96,46580.0,36.1509,36.178,36.1238,36.1238,46580.0
2016-11-03 11:25:00,39.96,40.03,39.9,39.91,48453.0,36.1238,36.1871,36.0695,36.0786,48453.0
2016-11-03 11:30:00,39.91,40.02,39.9,40.0,35745.0,36.0786,36.178,36.0695,36.1599,35745.0
2016-11-03 11:35:00,39.99,40.0,39.93,39.94,31936.0,36.1509,36.1599,36.0967,36.1057,31936.0
2016-11-03 11:40:00,39.94,39.97,39.88,39.89,40507.0,36.1057,36.1328,36.0515,36.0605,40507.0
2016-11-03 11:45:00,39.89,39.93,39.86,39.87,34292.0,36.0605,36.0967,36.0334,36.0424,34292.0
2016-11-03 11:50:00,39.87,39.92,39.86,39.91,43252.0,36.0424,36.0876,36.0334,36.0786,43252.0
2016-11-03 11:55:00,39.92,39.93,39.87,39.9,43384.0,36.0876,36.0967,36.0424,36.0695,43384.0
2016-11-03 12:00:00,39.89,39.94,39.88,39.94,34103.0,36.0605,36.1057,36.0515,36.1057,34103.0
2016-11-03 12:05:00,39.95,39.95,39.84,39.9,31121.0,36.1147,36.1147,36.0153,36.0695,31121.0
2016-11-03 12:10:00,39.89,39.98,39.89,39.97,16257.0,36.0605,36.1419,36.0605,36.1328,16257.0
2016-11-03 12:15:00,39.97,39.98,39.92,39.96,21154.0,36.1328,36.1419,36.0876,36.1238,21154.0
2016-11-03 12:20:00,39.97,39.98,39.88,39.9,29323.0,36.1328,36.1419,36.0515,36.0695,29323.0
2016-11-03 12:25:00,39.92,39.98,39.88,39.92,45710.0,36.0876,36.1419,36.0515,36.0876,45710.0
2016-11-03 12:30:00,39.92,40.0,39.91,39.97,15751.0,36.0876,36.1599,36.0786,36.1328,15751.0
2016-11-03 12:35:00,39.97,39.98,39.86,39.9,44787.0,36.1328,36.1419,36.0334,36.0695,44787.0
2016-11-03 12:40:00,39.9,39.94,39.81,39.81,61245.0,36.0695,36.1057,35.9882,35.9882,61245.0
2016-11-03 12:45:00,39.82,39.86,39.77,39.84,28810.0,35.9972,36.0334,35.952,36.0153,28810.0
2016-11-03 12:50:00,39.85,39.92,39.83,39.9,18630.0,36.0243,36.0876,36.0063,36.0695,18630.0
2016-11-03 12:55:00,39.89,39.9,39.86,39.86,17505.0,36.0605,36.0695,36.0334,36.0334,17505.0
2016-11-03 13:00:00,39.87,39.87,39.76,39.77,38928.0,36.0424,36.0424,35.943,35.952,38928.0
2016-11-03 13:05:00,39.76,39.77,39.7,39.77,48047.0,35.943,35.952,35.8887,35.952,48047.0
2016-11-03 13:10:00,39.76,39.8,39.71,39.72,20882.0,35.943,35.9791,35.8978,35.9068,20882.0
2016-11-03 13:15:00,39.72,39.72,39.65,39.68,26591.0,35.9068,35.9068,35.8435,35.8707,26591.0
2016-11-03 13:20:00,39.68,39.69,39.63,39.66,19409.0,35.8707,35.8797,35.8255,35.8526,19409.0
2016-11-03 13:25:00,39.67,39.78,39.67,39.73,31506.0,35.8616,35.9611,35.8616,35.9159,31506.0
2016-11-03 13:30:00,39.73,39.74,39.7,39.72,20039.0,35.9159,35.9249,35.8887,35.9068,20039.0
2016-11-03 13:35:00,39.72,39.74,39.7,39.72,21958.0,35.9068,35.9249,35.8887,35.9068,21958.0
2016-11-03 13:40:00,39.73,39.77,39.7,39.71,27115.0,35.9159,35.952,35.8887,35.8978,27115.0
2016-11-03 13:45:00,39.72,39.81,39.7,39.79,20996.0,35.9068,35.9882,35.8887,35.9701,20996.0
2016-11-03 13:50:00,39.79,39.82,39.74,39.78,25776.0,35.9701,35.9972,35.9249,35.9611,25776.0
2016-11-03 13:55:00,39.79,39.79,39.72,39.76,19647.0,35.9701,35.9701,35.9068,35.943,19647.0
2016-11-03 14:00:00,39.75,39.78,39.74,39.77,19648.0,35.9339,35.9611,35.9249,35.952,19648.0
2016-11-03 14:05:00,39.76,39.8,39.75,39.8,27174.0,35.943,35.9791,35.9339,35.9791,27174.0
2016-11-03 14:10:00,39.79,39.89,39.78,39.84,38062.0,35.9701,36.0605,35.9611,36.0153,38062.0
2016-11-03 14:15:00,39.84,39.85,39.76,39.76,37956.0,36.0153,36.0243,35.943,35.943,37956.0
2016-11-03 14:20:00,39.76,39.86,39.75,39.82,38206.0,35.943,36.0334,35.9339,35.9972,38206.0
2016-11-03 14:25:00,39.82,39.91,39.81,39.86,90852.0,35.9972,36.0786,35.9882,36.0334,90852.0
2016-11-03 14:30:00,39.85,39.87,39.78,39.79,45670.0,36.0243,36.0424,35.9611,35.9701,45670.0
2016-11-03 14:35:00,39.79,39.87,39.78,39.8,47923.0,35.9701,36.0424,35.9611,35.9791,47923.0
2016-11-03 14:40:00,39.79,39.81,39.76,39.76,37491.0,35.9701,35.9882,35.943,35.943,37491.0
2016-11-03 14:45:00,39.75,39.86,39.75,39.86,57772.0,35.9339,36.0334,35.9339,36.0334,57772.0
2016-11-03 14:50:00,39.86,39.91,39.83,39.9,48910.0,36.0334,36.0786,36.0063,36.0695,48910.0
2016-11-03 14:55:00,39.9,39.92,39.83,39.86,60528.0,36.0695,36.0876,36.0063,36.0334,60528.0
2016-11-03 15:00:00,39.86,39.86,39.81,39.82,27936.0,36.0334,36.0334,35.9882,35.9972,27936.0
2016-11-03 15:05:00,39.82,39.86,39.8,39.83,45603.0,35.9972,36.0334,35.9791,36.0063,45603.0
2016-11-03 15:10:00,39.83,39.87,39.82,39.86,39029.0,36.0063,36.0424,35.9972,36.0334,39029.0
2016-11-03 15:15:00,39.86,39.87,39.77,39.79,55723.0,36.0334,36.0424,35.952,35.9701,55723.0
2016-11-03 15:20:00,39.79,39.8,39.77,39.78,25982.0,35.9701,35.9791,35.952,35.9611,25982.0
2016-11-03 15:25:00,39.77,39.82,39.77,39.79,32583.0,35.952,35.9972,35.952,35.9701,32583.0
2016-11-03 15:30:00,39.78,39.79,39.69,39.69,71153.0,35.9611,35.9701,35.8797,35.8797,71153.0
2016-11-03 15:35:00,39.68,39.74,39.68,39.73,81888.0,35.8707,35.9249,35.8707,35.9159,81888.0
2016-11-03 15:40:00,39.72,39.74,39.66,39.69,85344.0,35.9068,35.9249,35.8526,35.8797,85344.0
2016-11-03 15:45:00,39.68,39.76,39.67,39.69,100471.0,35.8707,35.943,35.8616,35.8797,100471.0
2016-11-03 15:50:00,39.7,39.71,39.67,39.71,95034.0,35.8887,35.8978,35.8616,35.8978,95034.0
2016-11-03 15:55:00,39.7,39.74,39.68,39.7,317267.0,35.8887,35.9249,35.8707,35.8887,317267.0
2016-11-04 09:30:00,39.69,39.98,39.55,39.8,101273.0,35.8797,36.1419,35.7531,35.9791,101273.0
2016-11-04 09:35:00,39.79,40.0,39.77,39.93,38267.0,35.9701,36.1599,35.952,36.0967,38267.0
2016-11-04 09:40:00,39.93,40.03,39.87,39.88,99058.0,36.0967,36.1871,36.0424,36.0515,99058.0
2016-11-04 09:45:00,39.89,39.96,39.85,39.86,63715.0,36.0605,36.1238,36.0243,36.0334,63715.0
2016-11-04 09:50:00,39.86,39.95,39.83,39.9,77118.0,36.0334,36.1147,36.0063,36.0695,77118.0
2016-11-04 09:55:00,39.91,39.91,39.82,39.89,61968.0,36.0786,36.0786,35.9972,36.0605,61968.0
2016-11-04 10:00:00,39.9,39.98,39.86,39.94,59525.0,36.0695,36.1419,36.0334,36.1057,59525.0
2016-11-04 10:05:00,39.95,40.08,39.92,40.08,357754.0,36.1147,36.2323,36.0876,36.2323,357754.0
2016-11-04 10:10:00,40.08,40.23,40.06,40.13,99727.0,36.2323,36.3679,36.2142,36.2775,99727.0
2016-11-04 10:15:00,40.13,40.26,40.09,40.21,245518.0,36.2775,36.395,36.2413,36.3498,245518.0
2016-11-04 10:20:00,40.2,40.36,40.2,40.29,312557.0,36.3407,36.4854,36.3407,36.4221,312557.0
2016-11-04 10:25:00,40.3,40.3,40.17,40.26,212460.0,36.4311,36.4311,36.3136,36.395,212460.0
2016-11-04 10:30:00,40.26,40.33,40.19,40.3,134004.0,36.395,36.4583,36.3317,36.4311,134004.0
2016-11-04 10:35:00,40.3,40.45,40.29,40.43,105307.0,36.4311,36.5667,36.4221,36.5487,105307.0
2016-11-04 10:40:00,40.43,40.48,40.42,40.44,64083.0,36.5487,36.5939,36.5396,36.5577,64083.0
2016-11-04 10:45:00,40.43,40.47,40.35,40.38,79796.0,36.5487,36.5848,36.4763,36.5035,79796.0
2016-11-04 10:50:00,40.38,40.44,40.37,40.42,64776.0,36.5035,36.5577,36.4944,36.5396,64776.0
2016-11-04 10:55:00,40.42,40.55,40.39,40.53,89430.0,36.5396,36.6571,36.5125,36.6391,89430.0
2016-11-04 11:00:00,40.52,40.64,40.5,40.6,97227.0,36.63,36.7385,36.6119,36.7023,97227.0
2016-11-04 11:05:00,40.6,40.62,40.47,40.5,71684.0,36.7023,36.7204,36.5848,36.6119,71684.0
2016-11-04 11:10:00,40.49,40.62,40.47,40.61,57090.0,36.6029,36.7204,36.5848,36.7114,57090.0
2016-11-04 11:15:00,40.62,40.75,40.62,40.72,87095.0,36.7204,36.8379,36.7204,36.8108,87095.0
2016-11-04 11:20:00,40.72,40.73,40.64,40.69,34811.0,36.8108,36.8199,36.7385,36.7837,34811.0
2016-11-04 11:25:00,40.69,40.69,40.64,40.68,23016.0,36.7837,36.7837,36.7385,36.7747,23016.0
2016-11-04 11:30:00,40.69,40.69,40.59,40.6,61235.0,36.7837,36.7837,36.6933,36.7023,61235.0
2016-11-04 11:35:00,40.61,40.64,40.52,40.61,54795.0,36.7114,36.7385,36.63,36.7114,54795.0
2016-11-04 11:40:00,40.6,40.62,40.47,40.52,39765.0,36.7023,36.7204,36.5848,36.63,39765.0
2016-11-04 11:45:00,40.53,40.54,40.44,40.54,48607.0,36.6391,36.6481,36.5577,36.6481,48607.0
2016-11-04 11:50:00,40.54,40.57,40.5,40.54,29733.0,36.6481,36.6752,36.6119,36.6481,29733.0
2016-11-04 11:55:00,40.53,40.55,40.51,40.52,18004.0,36.6391,36.6571,36.621,36.63,18004.0
2016-11-04 12:00:00,40.52,40.56,40.49,40.52,39095.0,36.63,36.6662,36.6029,36.63,39095.0
2016-11-04 12:05:00,40.52,40.59,40.51,40.57,39219.0,36.63,36.6933,36.621,36.6752,39219.0
2016-11-04 12:10:00,40.57,40.72,40.57,40.7,71378.0,36.6752,36.8108,36.6752,36.7927,71378.0
2016-11-04 12:15:00,40.71,40.77,40.69,40.72,50513.0,36.8018,36.856,36.7837,36.8108,50513.0
2016-11-04 12:20:00,40.73,40.73,40.65,40.66,40820.0,36.8199,36.8199,36.7475,36.7566,40820.0
2016-11-04 12:25:00,40.66,40.67,40.62,40.63,32653.0,36.7566,36.7656,36.7204,36.7295,32653.0
2016-11-04 12:30:00,40.63,40.65,40.6,40.63,33795.0,36.7295,36.7475,36.7023,36.7295,33795.0
2016-11-04 12:35:00,40.64,40.67,40.62,40.66,36702.0,36.7385,36.7656,36.7204,36.7566,36702.0
2016-11-04 12:40:00,40.66,40.69,40.64,40.65,20847.0,36.7566,36.7837,36.7385,36.7475,20847.0
2016-11-04 12:45:00,40.65,40.69,40.63,40.69,18459.0,36.7475,36.7837,36.7295,36.7837,18459.0
2016-11-04 12:50:00,40.69,40.7,40.65,40.67,38102.0,36.7837,36.7927,36.7475,36.7656,38102.0
2016-11-04 12:55:00,40.67,40.7,40.65,40.69,39706.0,36.7656,36.7927,36.7475,36.7837,39706.0
2016-11-04 13:00:00,40.68,40.69,40.64,40.69,29898.0,36.7747,36.7837,36.7385,36.7837,29898.0
2016-11-04 13:05:00,40.69,40.76,40.69,40.72,46421.0,36.7837,36.847,36.7837,36.8108,46421.0
2016-11-04 13:10:00,40.73,40.88,40.71,40.88,424140.0,36.8199,36.9555,36.8018,36.9555,424140.0
2016-11-04 13:15:00,40.88,40.93,40.87,40.89,63795.0,36.9555,37.0007,36.9464,36.9645,63795.0
2016-11-04 13:20:00,40.9,40.91,40.85,40.87,50896.0,36.9735,36.9826,36.9283,36.9464,50896.0
2016-11-04 13:25:00,40.87,40.87,40.83,40.84,26409.0,36.9464,36.9464,36.9103,36.9193,26409.0
2016-11-04 13:30:00,40.84,40.84,40.8,40.81,28536.0,36.9193,36.9193,36.8831,36.8922,28536.0
2016-11-04 13:35:00,40.82,40.83,40.79,40.81,32130.0,36.9012,36.9103,36.8741,36.8922,32130.0
2016-11-04 13:40:00,40.82,40.83,40.78,40.79,27577.0,36.9012,36.9103,36.8651,36.8741,27577.0
2016-11-04 13:45:00,40.79,40.82,40.77,40.79,23790.0,36.8741,36.9012,36.856,36.8741,23790.0
2016-11-04 13:50:00,40.8,40.82,40.76,40.76,30067.0,36.8831,36.9012,36.847,36.847,30067.0
2016-11-04 13:55:00,40.76,40.76,40.69,40.71,34587.0,36.847,36.847,36.7837,36.8018,34587.0
2016-11-04 14:00:00,40.71,40.71,40.68,40.69,24681.0,36.8018,36.8018,36.7747,36.7837,24681.0
2016-11-04 14:05:00,40.7,40.7,40.59,40.61,37434.0,36.7927,36.7927,36.6933,36.7114,37434.0
2016-11-04 14:10:00,40.61,40.69,40.58,40.68,123765.0,36.7114,36.7837,36.6843,36.7747,123765.0
2016-11-04 14:15:00,40.68,40.73,40.67,40.7,56934.0,36.7747,36.8199,36.7656,36.7927,56934.0
2016-11-04 14:20:00,40.7,40.7,40.64,40.65,30186.0,36.7927,36.7927,36.7385,36.7475,30186.0
2016-11-04 14:25:00,40.65,40.66,40.63,40.66,31656.0,36.7475,36.7566,36.7295,36.7566,31656.0
2016-11-04 14:30:00,40.66,40.66,40.63,40.64,53923.0,36.7566,36.7566,36.7295,36.7385,53923.0
2016-11-04 14:35:00,40.65,40.65,40.57,40.6,48171.0,36.7475,36.7475,36.6752,36.7023,48171.0
2016-11-04 14:40:00,40.59,40.64,40.57,40.62,38518.0,36.6933,36.7385,36.6752,36.7204,38518.0
2016-11-04 14:45:00,40.61,40.63,40.54,40.55,51049.0,36.7114,36.7295,36.6481,36.6571,51049.0
2016-11-04 14:50:00,40.55,40.62,40.55,40.61,68936.0,36.6571,36.7204,36.6571,36.7114,68936.0
2016-11-04 14:55:00,40.6,40.61,40.57,40.59,33203.0,36.7023,36.7114,36.6752,36.6933,33203.0
2016-11-04 15:00:00,40.59,40.6,40.51,40.52,31611.0,36.6933,36.7023,36.621,36.63,31611.0
2016-11-04 15:05:00,40.53,40.55,40.49,40.52,162608.0,36.6391,36.6571,36.6029,36.63,162608.0
2016-11-04 15:10:00,40.51,40.57,40.5,40.52,43032.0,36.621,36.6752,36.6119,36.63,43032.0
2016-11-04 15:15:00,40.52,40.54,40.5,40.5,48870.0,36.63,36.6481,36.6119,36.6119,48870.0
2016-11-04 15:20:00,40.51,40.51,40.45,40.45,40513.0,36.621,36.621,36.5667,36.5667,40513.0
2016-11-04 15:25:00,40.46,40.48,40.44,40.46,83599.0,36.5758,36.5939,36.5577,36.5758,83599.0
2016-11-04 15:30:00,40.46,40.48,40.44,40.46,64896.0,36.5758,36.5939,36.5577,36.5758,64896.0
2016-11-04 15:35:00,40.46,40.47,40.4,40.44,93418.0,36.5758,36.5848,36.5215,36.5577,93418.0
2016-11-04 15:40:00,40.44,40.45,40.35,40.38,171597.0,36.5577,36.5667,36.4763,36.5035,171597.0
2016-11-04 15:45:00,40.37,40.38,40.26,40.29,154478.0,36.4944,36.5035,36.395,36.4221,154478.0
2016-11-04 15:50:00,40.3,40.38,40.27,40.37,285161.0,36.4311,36.5035,36.404,36.4944,285161.0
2016-11-04 15:55:00,40.37,40.4,40.35,40.38,419817.0,36.4944,36.5215,36.4763,36.5035,419817.0
2016-11-07 09:30:00,41.0,41.11,40.7,40.85,214362.0,37.0639,37.1634,36.7927,36.9283,214362.0
2016-11-07 09:35:00,40.88,41.13,40.86,41.05,121959.0,36.9555,37.1815,36.9374,37.1091,121959.0
2016-11-07 09:40:00,41.06,41.17,40.97,41.01,84066.0,37.1182,37.2176,37.0368,37.073,84066.0
2016-11-07 09:45:00,41.0,41.06,40.95,40.98,68916.0,37.0639,37.1182,37.0187,37.0459,68916.0
2016-11-07 09:50:00,40.99,41.02,40.9,40.94,99048.0,37.0549,37.082,36.9735,37.0097,99048.0
2016-11-07 09:55:00,40.94,41.04,40.92,41.04,92446.0,37.0097,37.1001,36.9916,37.1001,92446.0
2016-11-07 10:00:00,41.04,41.14,41.03,41.11,110359.0,37.1001,37.1905,37.0911,37.1634,110359.0
2016-11-07 10:05:00,41.12,41.23,41.11,41.19,100759.0,37.1724,37.2719,37.1634,37.2357,100759.0
2016-11-07 10:10:00,41.18,41.25,41.13,41.21,82352.0,37.2267,37.2899,37.1815,37.2538,82352.0
2016-11-07 10:15:00,41.22,41.23,41.12,41.23,64248.0,37.2628,37.2719,37.1724,37.2719,64248.0
2016-11-07 10:20:00,41.23,41.23,41.1,41.11,89030.0,37.2719,37.2719,37.1543,37.1634,89030.0
2016-11-07 10:25:00,41.11,41.18,41.1,41.16,45554.0,37.1634,37.2267,37.1543,37.2086,45554.0
2016-11-07 10:30:00,41.16,41.22,41.15,41.21,68735.0,37.2086,37.2628,37.1995,37.2538,68735.0
2016-11-07 10:35:00,41.21,41.28,41.19,41.2,66519.0,37.2538,37.3171,37.2357,37.2447,66519.0
2016-11-07 10:40:00,41.21,41.21,41.15,41.2,34816.0,37.2538,37.2538,37.1995,37.2447,34816.0
2016-11-07 10:45:00,41.2,41.34,41.19,41.32,62705.0,37.2447,37.3713,37.2357,37.3532,62705.0
2016-11-07 10:50:00,41.32,41.35,41.31,41.33,66704.0,37.3532,37.3803,37.3442,37.3623,66704.0
2016-11-07 10:55:00,41.34,41.46,41.3,41.45,130201.0,37.3713,37.4798,37.3351,37.4707,130201.0
2016-11-07 11:00:00,41.44,41.5,41.41,41.42,111709.0,37.4617,37.5159,37.4346,37.4436,111709.0
2016-11-07 11:05:00,41.42,41.46,41.41,41.45,66962.0,37.4436,37.4798,37.4346,37.4707,66962.0
2016-11-07 11:10:00,41.45,41.47,41.42,41.43,76340.0,37.4707,37.4888,37.4436,37.4527,76340.0
2016-11-07 11:15:00,41.43,41.45,41.4,41.44,69815.0,37.4527,37.4707,37.4255,37.4617,69815.0
2016-11-07 11:20:00,41.43,41.44,41.38,41.4,48883.0,37.4527,37.4617,37.4075,37.4255,48883.0
2016-11-07 11:25:00,41.39,41.47,41.38,41.47,40803.0,37.4165,37.4888,37.4075,37.4888,40803.0
2016-11-07 11:30:00,41.47,41.48,41.42,41.45,47330.0,37.4888,37.4979,37.4436,37.4707,47330.0
2016-11-07 11:35:00,41.46,41.46,41.36,41.38,111381.0,37.4798,37.4798,37.3894,37.4075,111381.0
2016-11-07 11:40:00,41.38,41.43,41.36,41.37,80396.0,37.4075,37.4527,37.3894,37.3984,80396.0
2016-11-07 11:45:00,41.37,41.39,41.32,41.38,74671.0,37.3984,37.4165,37.3532,37.4075,74671.0
2016-11-07 11:50:00,41.37,41.41,41.35,41.35,46754.0,37.3984,37.4346,37.3803,37.3803,46754.0
2016-11-07 11:55:00,41.36,41.43,41.35,41.41,52005.0,37.3894,37.4527,37.3803,37.4346,52005.0
2016-11-07 12:00:00,41.41,41.48,41.4,41.46,77774.0,37.4346,37.4979,37.4255,37.4798,77774.0
2016-11-07 12:05:00,41.45,41.45,41.32,41.32,51971.0,37.4707,37.4707,37.3532,37.3532,51971.0
2016-11-07 12:10:00,41.33,41.43,41.32,41.41,63301.0,37.3623,37.4527,37.3532,37.4346,63301.0
2016-11-07 12:15:00,41.41,41.42,41.32,41.33,83600.0,37.4346,37.4436,37.3532,37.3623,83600.0
2016-11-07 12:20:00,41.34,41.37,41.3,41.32,49520.0,37.3713,37.3984,37.3351,37.3532,49520.0
2016-11-07 12:25:00,41.32,41.36,41.32,41.32,36281.0,37.3532,37.3894,37.3532,37.3532,36281.0
2016-11-07 12:30:00,41.33,41.33,41.2,41.21,79840.0,37.3623,37.3623,37.2447,37.2538,79840.0
2016-11-07 12:35:00,41.2,41.25,41.18,41.23,77418.0,37.2447,37.2899,37.2267,37.2719,77418.0
2016-11-07 12:40:00,41.22,41.28,41.2,41.27,80456.0,37.2628,37.3171,37.2447,37.308,80456.0
2016-11-07 12:45:00,41.27,41.28,41.23,41.25,58616.0,37.308,37.3171,37.2719,37.2899,58616.0
2016-11-07 12:50:00,41.23,41.27,41.2,41.25,67695.0,37.2719,37.308,37.2447,37.2899,67695.0
2016-11-07 12:55:00,41.25,41.25,41.2,41.23,65470.0,37.2899,37.2899,37.2447,37.2719,65470.0
2016-11-07 13:00:00,41.23,41.25,41.18,41.2,75979.0,37.2719,37.2899,37.2267,37.2447,75979.0
2016-11-07 13:05:00,41.2,41.2,41.14,41.19,76637.0,37.2447,37.2447,37.1905,37.2357,76637.0
2016-11-07 13:10:00,41.19,41.23,41.15,41.19,80795.0,37.2357,37.2719,37.1995,37.2357,80795.0
2016-11-07 13:15:00,41.2,41.22,41.16,41.16,77082.0,37.2447,37.2628,37.2086,37.2086,77082.0
2016-11-07 13:20:00,41.17,41.19,41.12,41.17,77958.0,37.2176,37.2357,37.1724,37.2176,77958.0
2016-11-07 13:25:00,41.18,41.2,41.13,41.13,71183.0,37.2267,37.2447,37.1815,37.1815,71183.0
2016-11-07 13:30:00,41.13,41.18,41.12,41.16,59552.0,37.1815,37.2267,37.1724,37.2086,59552.0
2016-11-07 13:35:00,41.16,41.2,41.11,41.13,71006.0,37.2086,37.2447,37.1634,37.1815,71006.0
2016-11-07 13:40:00,41.13,41.14,41.07,41.09,67732.0,37.1815,37.1905,37.1272,37.1453,67732.0
2016-11-07 13:45:00,41.09,41.19,41.08,41.18,190483.0,37.1453,37.2357,37.1363,37.2267,190483.0
2016-11-07 13:50:00,41.18,41.32,41.17,41.3,138485.0,37.2267,37.3532,37.2176,37.3351,138485.0
2016-11-07 13:55:00,41.3,41.39,41.29,41.33,151100.0,37.3351,37.4165,37.3261,37.3623,151100.0
2016-11-07 14:00:00,41.33,41.33,41.27,41.29,74857.0,37.3623,37.3623,37.308,37.3261,74857.0
2016-11-07 14:05:00,41.29,41.35,41.29,41.34,67390.0,37.3261,37.3803,37.3261,37.3713,67390.0
2016-11-07 14:10:00,41.34,41.39,41.29,41.38,128961.0,37.3713,37.4165,37.3261,37.4075,128961.0
2016-11-07 14:15:00,41.37,41.43,41.33,41.41,74250.0,37.3984,37.4527,37.3623,37.4346,74250.0
2016-11-07 14:20:00,41.41,41.48,41.4,41.48,94390.0,37.4346,37.4979,37.4255,37.4979,94390.0
2016-11-07 14:25:00,41.48,41.53,41.38,41.39,129968.0,37.4979,37.5431,37.4075,37.4165,129968.0
2016-11-07 14:30:00,41.39,41.44,41.36,41.43,61992.0,37.4165,37.4617,37.3894,37.4527,61992.0
2016-11-07 14:35:00,41.43,41.51,41.4,41.5,128357.0,37.4527,37.525,37.4255,37.5159,128357.0
2016-11-07 14:40:00,41.5,41.5,41.36,41.38,78482.0,37.5159,37.5159,37.3894,37.4075,78482.0
2016-11-07 14:45:00,41.37,41.39,41.32,41.34,81569.0,37.3984,37.4165,37.3532,37.3713,81569.0
2016-11-07 14:50:00,41.33,41.36,41.3,41.32,64520.0,37.3623,37.3894,37.3351,37.3532,64520.0
2016-11-07 14:55:00,41.34,41.34,41.28,41.29,66498.0,37.3713,37.3713,37.3171,37.3261,66498.0
2016-11-07 15:00:00,41.28,41.31,41.25,41.28,83314.0,37.3171,37.3442,37.2899,37.3171,83314.0
2016-11-07 15:05:00,41.28,41.29,41.24,41.25,46958.0,37.3171,37.3261,37.2809,37.2899,46958.0
2016-11-07 15:10:00,41.24,41.29,41.24,41.26,56269.0,37.2809,37.3261,37.2809,37.299,56269.0
2016-11-07 15:15:00,41.27,41.28,41.25,41.26,45390.0,37.308,37.3171,37.2899,37.299,45390.0
2016-11-07 15:20:00,41.27,41.29,41.22,41.22,81890.0,37.308,37.3261,37.2628,37.2628,81890.0
2016-11-07 15:25:00,41.22,41.31,41.21,41.28,166859.0,37.2628,37.3442,37.2538,37.3171,166859.0
2016-11-07 15:30:00,41.29,41.3,41.25,41.29,99025.0,37.3261,37.3351,37.2899,37.3261,99025.0
2016-11-07 15:35:00,41.28,41.35,41.26,41.34,100558.0,37.3171,37.3803,37.299,37.3713,100558.0
2016-11-07 15:40:00,41.34,41.39,41.34,41.38,100560.0,37.3713,37.4165,37.3713,37.4075,100560.0
2016-11-07 15:45:00,41.38,41.46,41.37,41.45,138487.0,37.4075,37.4798,37.3984,37.4707,138487.0
2016-11-07 15:50:00,41.45,41.5,41.43,41.49,165193.0,37.4707,37.5159,37.4527,37.5069,165193.0
2016-11-07 15:55:00,41.5,41.57,41.49,41.56,307481.0,37.5159,37.5792,37.5069,37.5702,307481.0
2016-11-08 09:30:00,41.57,41.93,41.55,41.76,140562.0,37.5792,37.9047,37.5611,37.751,140562.0
2016-11-08 09:35:00,41.73,41.73,41.45,41.56,53555.0,37.7239,37.7239,37.4707,37.5702,53555.0
2016-11-08 09:40:00,41.56,41.73,41.47,41.52,46206.0,37.5702,37.7239,37.4888,37.534,46206.0
2016-11-08 09:45:00,41.55,41.57,41.47,41.49,42284.0,37.5611,37.5792,37.4888,37.5069,42284.0
2016-11-08 09:50:00,41.48,41.5,41.36,41.37,33409.0,37.4979,37.5159,37.3894,37.3984,33409.0
2016-11-08 09:55:00,41.37,41.38,41.25,41.32,56302.0,37.3984,37.4075,37.2899,37.3532,56302.0
2016-11-08 10:00:00,41.31,41.34,41.25,41.26,48273.0,37.3442,37.3713,37.2899,37.299,48273.0
2016-11-08 10:05:00,41.26,41.37,41.22,41.31,61009.0,37.299,37.3984,37.2628,37.3442,61009.0
2016-11-08 10:10:00,41.32,41.37,41.24,41.37,46507.0,37.3532,37.3984,37.2809,37.3984,46507.0
2016-11-08 10:15:00,41.36,41.42,41.28,41.34,100232.0,37.3894,37.4436,37.3171,37.3713,100232.0
2016-11-08 10:20:00,41.34,41.42,41.32,41.38,101136.0,37.3713,37.4436,37.3532,37.4075,101136.0
2016-11-08 10:25:00,41.39,41.45,41.37,41.39,195097.0,37.4165,37.4707,37.3984,37.4165,195097.0
2016-11-08 10:30:00,41.4,41.45,41.35,41.41,62236.0,37.4255,37.4707,37.3803,37.4346,62236.0
2016-11-08 10:35:00,41.41,41.45,41.38,41.41,44827.0,37.4346,37.4707,37.4075,37.4346,44827.0
2016-11-08 10:40:00,41.4,41.43,41.34,41.4,91955.0,37.4255,37.4527,37.3713,37.4255,91955.0
2016-11-08 10:45:00,41.43,41.51,41.39,41.5,73688.0,37.4527,37.525,37.4165,37.5159,73688.0
2016-11-08 10:50:00,41.5,41.6,41.5,41.51,53527.0,37.5159,37.6063,37.5159,37.525,53527.0
2016-11-08 10:55:00,41.5,41.59,41.49,41.58,68024.0,37.5159,37.5973,37.5069,37.5883,68024.0
2016-11-08 11:00:00,41.58,41.61,41.55,41.58,45582.0,37.5883,37.6154,37.5611,37.5883,45582.0
2016-11-08 11:05:00,41.58,41.66,41.57,41.65,57043.0,37.5883,37.6606,37.5792,37.6515,57043.0
2016-11-08 11:10:00,41.65,41.75,41.64,41.73,71636.0,37.6515,37.7419,37.6425,37.7239,71636.0
2016-11-08 11:15:00,41.73,41.77,41.67,41.7,50985.0,37.7239,37.76,37.6696,37.6967,50985.0
2016-11-08 11:20:00,41.69,41.74,41.66,41.68,43760.0,37.6877,37.7329,37.6606,37.6787,43760.0
2016-11-08 11:25:00,41.67,41.7,41.64,41.66,46689.0,37.6696,37.6967,37.6425,37.6606,46689.0
2016-11-08 11:30:00,41.66,41.75,41.65,41.73,43631.0,37.6606,37.7419,37.6515,37.7239,43631.0
2016-11-08 11:35:00,41.75,41.77,41.68,41.77,154823.0,37.7419,37.76,37.6787,37.76,154823.0
2016-11-08 11:40:00,41.76,41.82,41.73,41.79,111083.0,37.751,37.8052,37.7239,37.7781,111083.0
2016-11-08 11:45:00,41.79,41.8,41.68,41.68,37227.0,37.7781,37.7871,37.6787,37.6787,37227.0
2016-11-08 11:50:00,41.68,41.73,41.65,41.69,40007.0,37.6787,37.7239,37.6515,37.6877,40007.0
2016-11-08 11:55:00,41.69,41.74,41.66,41.69,71871.0,37.6877,37.7329,37.6606,37.6877,71871.0
2016-11-08 12:00:00,41.7,41.78,41.69,41.74,46974.0,37.6967,37.7691,37.6877,37.7329,46974.0
2016-11-08 12:05:00,41.76,41.8,41.73,41.8,32526.0,37.751,37.7871,37.7239,37.7871,32526.0
2016-11-08 12:10:00,41.79,41.84,41.77,41.8,65141.0,37.7781,37.8233,37.76,37.7871,65141.0
2016-11-08 12:15:00,41.8,41.87,41.79,41.85,37152.0,37.7871,37.8504,37.7781,37.8323,37152.0
2016-11-08 12:20:00,41.84,41.88,41.82,41.86,24772.0,37.8233,37.8595,37.8052,37.8414,24772.0
2016-11-08 12:25:00,41.86,41.88,41.83,41.84,21116.0,37.8414,37.8595,37.8143,37.8233,21116.0
2016-11-08 12:30:00,41.84,41.86,41.78,41.81,32300.0,37.8233,37.8414,37.7691,37.7962,32300.0
2016-11-08 12:35:00,41.82,41.83,41.79,41.81,39076.0,37.8052,37.8143,37.7781,37.7962,39076.0
2016-11-08 12:40:00,41.82,41.84,41.8,41.82,51677.0,37.8052,37.8233,37.7871,37.8052,51677.0
2016-11-08 12:45:00,41.82,41.9,41.8,41.88,37017.0,37.8052,37.8775,37.7871,37.8595,37017.0
2016-11-08 12:50:00,41.87,41.94,41.86,41.92,45693.0,37.8504,37.9137,37.8414,37.8956,45693.0
2016-11-08 12:55:00,41.92,41.94,41.89,41.89,30187.0,37.8956,37.9137,37.8685,37.8685,30187.0
2016-11-08 13:00:00,41.88,41.89,41.84,41.86,23404.0,37.8595,37.8685,37.8233,37.8414,23404.0
2016-11-08 13:05:00,41.86,41.91,41.78,41.82,45278.0,37.8414,37.8866,37.7691,37.8052,45278.0
2016-11-08 13:10:00,41.82,41.85,41.77,41.83,70500.0,37.8052,37.8323,37.76,37.8143,70500.0
2016-11-08 13:15:00,41.83,41.83,41.77,41.8,25404.0,37.8143,37.8143,37.76,37.7871,25404.0
2016-11-08 13:20:00,41.8,41.81,41.74,41.74,34294.0,37.7871,37.7962,37.7329,37.7329,34294.0
2016-11-08 13:25:00,41.74,41.8,41.72,41.77,65185.0,37.7329,37.7871,37.7148,37.76,65185.0
2016-11-08 13:30:00,41.77,41.81,41.72,41.78,529020.0,37.76,37.7962,37.7148,37.7691,529020.0
2016-11-08 13:35:00,41.77,41.86,41.76,41.81,298191.0,37.76,37.8414,37.751,37.7962,298191.0
2016-11-08 13:40:00,41.82,41.83,41.72,41.72,81755.0,37.8052,37.8143,37.7148,37.7148,81755.0
2016-11-08 13:45:00,41.72,41.74,41.68,41.72,39376.0,37.7148,37.7329,37.6787,37.7148,39376.0
2016-11-08 13:50:00,41.72,41.74,41.69,41.71,60158.0,37.7148,37.7329,37.6877,37.7058,60158.0
2016-11-08 13:55:00,41.71,41.72,41.68,41.7,67390.0,37.7058,37.7148,37.6787,37.6967,67390.0
2016-11-08 14:00:00,41.69,41.7,41.65,41.68,55228.0,37.6877,37.6967,37.6515,37.6787,55228.0
2016-11-08 14:05:00,41.68,41.7,41.65,41.68,262360.0,37.6787,37.6967,37.6515,37.6787,262360.0
2016-11-08 14:10:00,41.68,41.88,41.66,41.83,466357.0,37.6787,37.8595,37.6606,37.8143,466357.0
2016-11-08 14:15:00,41.83,41.88,41.76,41.86,124964.0,37.8143,37.8595,37.751,37.8414,124964.0
2016-11-08 14:20:00,41.87,41.9,41.85,41.89,165045.0,37.8504,37.8775,37.8323,37.8685,165045.0
2016-11-08 14:25:00,41.89,41.89,41.84,41.88,42656.0,37.8685,37.8685,37.8233,37.8595,42656.0
2016-11-08 14:30:00,41.87,41.92,41.83,41.83,64853.0,37.8504,37.8956,37.8143,37.8143,64853.0
2016-11-08 14:35:00,41.83,41.85,41.74,41.83,165441.0,37.8143,37.8323,37.7329,37.8143,165441.0
2016-11-08 14:40:00,41.82,41.85,41.77,41.83,39983.0,37.8052,37.8323,37.76,37.8143,39983.0
2016-11-08 14:45:00,41.83,41.87,41.79,41.84,58550.0,37.8143,37.8504,37.7781,37.8233,58550.0
2016-11-08 14:50:00,41.84,41.88,41.81,41.87,120420.0,37.8233,37.8595,37.7962,37.8504,120420.0
2016-11-08 14:55:00,41.88,41.9,41.84,41.86,60461.0,37.8595,37.8775,37.8233,37.8414,60461.0
2016-11-08 15:00:00,41.86,41.89,41.83,41.83,86230.0,37.8414,37.8685,37.8143,37.8143,86230.0
2016-11-08 15:05:00,41.84,41.91,41.84,41.89,187643.0,37.8233,37.8866,37.8233,37.8685,187643.0
2016-11-08 15:10:00,41.89,41.92,41.85,41.88,243753.0,37.8685,37.8956,37.8323,37.8595,243753.0
2016-11-08 15:15:00,41.88,41.88,41.82,41.87,79553.0,37.8595,37.8595,37.8052,37.8504,79553.0
2016-11-08 15:20:00,41.87,41.91,41.85,41.91,180198.0,37.8504,37.8866,37.8323,37.8866,180198.0
2016-11-08 15:25:00,41.91,41.95,41.89,41.92,170480.0,37.8866,37.9227,37.8685,37.8956,170480.0
2016-11-08 15:30:00,41.92,42.0,41.92,41.97,106473.0,37.8956,37.9679,37.8956,37.9408,106473.0
2016-11-08 15:35:00,41.97,41.99,41.93,41.97,91727.0,37.9408,37.9589,37.9047,37.9408,91727.0
2016-11-08 15:40:00,41.98,41.98,41.92,41.95,226145.0,37.9499,37.9499,37.8956,37.9227,226145.0
2016-11-08 15:45:00,41.95,42.0,41.92,41.95,140441.0,37.9227,37.9679,37.8956,37.9227,140441.0
2016-11-08 15:50:00,41.95,41.96,41.88,41.93,203026.0,37.9227,37.9318,37.8595,37.9047,203026.0
2016-11-08 15:55:00,41.93,41.94,41.89,41.93,289165.0,37.9047,37.9137,37.8685,37.9047,289165.0
2016-11-09 09:30:00,40.8,41.49,40.75,41.43,284253.0,36.8831,37.5069,36.8379,37.4527,284253.0
2016-11-09 09:35:00,41.39,41.8,41.39,41.66,170140.0,37.4165,37.7871,37.4165,37.6606,170140.0
2016-11-09 09:40:00,41.68,41.68,41.32,41.61,126896.0,37.6787,37.6787,37.3532,37.6154,126896.0
2016-11-09 09:45:00,41.63,41.86,41.53,41.86,162787.0,37.6335,37.8414,37.5431,37.8414,162787.0
2016-11-09 09:50:00,41.86,42.38,41.8,42.35,281054.0,37.8414,38.3115,37.7871,38.2843,281054.0
2016-11-09 09:55:00,42.36,42.39,42.08,42.15,106536.0,38.2934,38.3205,38.0403,38.1035,106536.0
2016-11-09 10:00:00,42.16,42.21,42.1,42.14,137847.0,38.1126,38.1578,38.0583,38.0945,137847.0
2016-11-09 10:05:00,42.14,42.17,42.01,42.01,97294.0,38.0945,38.1216,37.977,37.977,97294.0
2016-11-09 10:10:00,42.01,42.16,41.97,42.1,90378.0,37.977,38.1126,37.9408,38.0583,90378.0
2016-11-09 10:15:00,42.09,42.09,41.93,41.99,102942.0,38.0493,38.0493,37.9047,37.9589,102942.0
2016-11-09 10:20:00,41.99,42.02,41.9,41.91,55117.0,37.9589,37.986,37.8775,37.8866,55117.0
2016-11-09 10:25:00,41.9,42.17,41.88,42.15,146629.0,37.8775,38.1216,37.8595,38.1035,146629.0
2016-11-09 10:30:00,42.15,42.15,41.99,42.0,49026.0,38.1035,38.1035,37.9589,37.9679,49026.0
2016-11-09 10:35:00,42.0,42.02,41.9,41.96,64513.0,37.9679,37.986,37.8775,37.9318,64513.0
2016-11-09 10:40:00,41.98,42.03,41.94,42.0,35460.0,37.9499,37.9951,37.9137,37.9679,35460.0
2016-11-09 10:45:00,42.0,42.1,41.98,41.99,49785.0,37.9679,38.0583,37.9499,37.9589,49785.0
2016-11-09 10:50:00,42.0,42.05,41.97,42.04,41747.0,37.9679,38.0131,37.9408,38.0041,41747.0
2016-11-09 10:55:00,42.05,42.05,41.9,41.98,66101.0,38.0131,38.0131,37.8775,37.9499,66101.0
2016-11-09 11:00:00,41.99,42.14,41.98,42.02,174089.0,37.9589,38.0945,37.9499,37.986,174089.0
2016-11-09 11:05:00,42.02,42.19,42.01,42.19,91968.0,37.986,38.1397,37.977,38.1397,91968.0
2016-11-09 11:10:00,42.19,42.22,42.13,42.19,76910.0,38.1397,38.1668,38.0855,38.1397,76910.0
2016-11-09 11:15:00,42.19,42.26,42.14,42.18,67291.0,38.1397,38.203,38.0945,38.1307,67291.0
2016-11-09 11:20:00,42.17,42.23,42.14,42.18,55489.0,38.1216,38.1759,38.0945,38.1307,55489.0
2016-11-09 11:25:00,42.19,42.25,42.15,42.25,66256.0,38.1397,38.1939,38.1035,38.1939,66256.0
2016-11-09 11:30:00,42.24,42.37,42.23,42.33,78197.0,38.1849,38.3024,38.1759,38.2663,78197.0
2016-11-09 11:35:00,42.33,42.46,42.33,42.41,114487.0,38.2663,38.3838,38.2663,38.3386,114487.0
2016-11-09 11:40:00,42.41,42.42,42.31,42.37,44658.0,38.3386,38.3476,38.2482,38.3024,44658.0
2016-11-09 11:45:00,42.38,42.45,42.34,42.44,56687.0,38.3115,38.3747,38.2753,38.3657,56687.0
2016-11-09 11:50:00,42.44,42.46,42.41,42.42,56543.0,38.3657,38.3838,38.3386,38.3476,56543.0
2016-11-09 11:55:00,42.42,42.42,42.35,42.39,47371.0,38.3476,38.3476,38.2843,38.3205,47371.0
2016-11-09 12:00:00,42.4,42.4,42.24,42.26,44661.0,38.3295,38.3295,38.1849,38.203,44661.0
2016-11-09 12:05:00,42.25,42.26,42.15,42.15,50509.0,38.1939,38.203,38.1035,38.1035,50509.0
2016-11-09 12:10:00,42.16,42.21,42.12,42.17,56226.0,38.1126,38.1578,38.0764,38.1216,56226.0
2016-11-09 12:15:00,42.18,42.27,42.18,42.24,41056.0,38.1307,38.212,38.1307,38.1849,41056.0
2016-11-09 12:20:00,42.24,42.28,42.21,42.21,41500.0,38.1849,38.2211,38.1578,38.1578,41500.0
2016-11-09 12:25:00,42.22,42.25,42.19,42.24,47529.0,38.1668,38.1939,38.1397,38.1849,47529.0
2016-11-09 12:30:00,42.23,42.26,42.17,42.24,29056.0,38.1759,38.203,38.1216,38.1849,29056.0
2016-11-09 12:35:00,42.24,42.28,42.19,42.19,22361.0,38.1849,38.2211,38.1397,38.1397,22361.0
2016-11-09 12:40:00,42.2,42.32,42.2,42.31,50255.0,38.1487,38.2572,38.1487,38.2482,50255.0
2016-11-09 12:45:00,42.3,42.34,42.26,42.27,43241.0,38.2391,38.2753,38.203,38.212,43241.0
2016-11-09 12:50:00,42.27,42.3,42.23,42.23,53688.0,38.212,38.2391,38.1759,38.1759,53688.0
2016-11-09 12:55:00,42.25,42.37,42.25,42.36,59369.0,38.1939,38.3024,38.1939,38.2934,59369.0
2016-11-09 13:00:00,42.36,42.36,42.27,42.27,39747.0,38.2934,38.2934,38.212,38.212,39747.0
2016-11-09 13:05:00,42.27,42.37,42.27,42.31,51480.0,38.212,38.3024,38.212,38.2482,51480.0
2016-11-09 13:10:00,42.32,42.36,42.29,42.34,160282.0,38.2572,38.2934,38.2301,38.2753,160282.0
2016-11-09 13:15:00,42.35,42.38,42.31,42.33,58197.0,38.2843,38.3115,38.2482,38.2663,58197.0
2016-11-09 13:20:00,42.34,42.35,42.16,42.16,59301.0,38.2753,38.2843,38.1126,38.1126,59301.0
2016-11-09 13:25:00,42.18,42.24,42.17,42.24,37664.0,38.1307,38.1849,38.1216,38.1849,37664.0
2016-11-09 13:30:00,42.22,42.33,42.19,42.33,62093.0,38.1668,38.2663,38.1397,38.2663,62093.0
2016-11-09 13:35:00,42.33,42.35,42.24,42.27,57493.0,38.2663,38.2843,38.1849,38.212,57493.0
2016-11-09 13:40:00,42.28,42.38,42.25,42.38,51539.0,38.2211,38.3115,38.1939,38.3115,51539.0
2016-11-09 13:45:00,42.37,42.38,42.27,42.31,71382.0,38.3024,38.3115,38.212,38.2482,71382.0
2016-11-09 13:50:00,42.32,42.34,42.27,42.29,67599.0,38.2572,38.2753,38.212,38.2301,67599.0
2016-11-09 13:55:00,42.28,42.32,42.22,42.24,64318.0,38.2211,38.2572,38.1668,38.1849,64318.0
2016-11-09 14:00:00,42.23,42.27,42.19,42.22,100560.0,38.1759,38.212,38.1397,38.1668,100560.0
2016-11-09 14:05:00,42.21,42.24,42.19,42.22,93732.0,38.1578,38.1849,38.1397,38.1668,93732.0
2016-11-09 14:10:00,42.23,42.24,42.16,42.19,128165.0,38.1759,38.1849,38.1126,38.1397,128165.0
2016-11-09 14:15:00,42.19,42.29,42.17,42.25,256777.0,38.1397,38.2301,38.1216,38.1939,256777.0
2016-11-09 14:20:00,42.25,42.27,42.2,42.22,150680.0,38.1939,38.212,38.1487,38.1668,150680.0
2016-11-09 14:25:00,42.22,42.24,42.15,42.19,71829.0,38.1668,38.1849,38.1035,38.1397,71829.0
2016-11-09 14:30:00,42.19,42.27,42.18,42.23,268179.0,38.1397,38.212,38.1307,38.1759,268179.0
2016-11-09 14:35:00,42.23,42.42,42.19,42.42,172400.0,38.1759,38.3476,38.1397,38.3476,172400.0
2016-11-09 14:40:00,42.42,42.43,42.37,42.41,51592.0,38.3476,38.3567,38.3024,38.3386,51592.0
2016-11-09 14:45:00,42.41,42.43,42.34,42.37,67007.0,38.3386,38.3567,38.2753,38.3024,67007.0
2016-11-09 14:50:00,42.37,42.39,42.34,42.38,57892.0,38.3024,38.3205,38.2753,38.3115,57892.0
2016-11-09 14:55:00,42.38,42.39,42.34,42.36,70698.0,38.3115,38.3205,38.2753,38.2934,70698.0
2016-11-09 15:00:00,42.36,42.39,42.34,42.34,68117.0,38.2934,38.3205,38.2753,38.2753,68117.0
2016-11-09 15:05:00,42.36,42.37,42.32,42.34,96455.0,38.2934,38.3024,38.2572,38.2753,96455.0
2016-11-09 15:10:00,42.34,42.35,42.3,42.3,101673.0,38.2753,38.2843,38.2391,38.2391,101673.0
2016-11-09 15:15:00,42.31,42.39,42.29,42.39,71336.0,38.2482,38.3205,38.2301,38.3205,71336.0
2016-11-09 15:20:00,42.39,42.43,42.36,42.4,92464.0,38.3205,38.3567,38.2934,38.3295,92464.0
2016-11-09 15:25:00,42.41,42.42,42.34,42.36,90994.0,38.3386,38.3476,38.2753,38.2934,90994.0
2016-11-09 15:30:00,42.36,42.38,42.32,42.34,160723.0,38.2934,38.3115,38.2572,38.2753,160723.0
2016-11-09 15:35:00,42.33,42.35,42.25,42.28,94217.0,38.2663,38.2843,38.1939,38.2211,94217.0
2016-11-09 15:40:00,42.28,42.38,42.27,42.34,147244.0,38.2211,38.3115,38.212,38.2753,147244.0
2016-11-09 15:45:00,42.34,42.35,42.22,42.3,146331.0,38.2753,38.2843,38.1668,38.2391,146331.0
2016-11-09 15:50:00,42.3,42.37,42.29,42.32,169145.0,38.2391,38.3024,38.2301,38.2572,169145.0
2016-11-09 15:55:00,42.32,42.41,42.29,42.35,344829.0,38.2572,38.3386,38.2301,38.2843,344829.0
2016-11-10 09:30:00,42.64,43.39,42.58,43.31,307471.0,38.5465,39.2245,38.4923,39.1522,307471.0
2016-11-10 09:35:00,43.32,43.4,43.21,43.29,121645.0,39.1612,39.2335,39.0618,39.1341,121645.0
2016-11-10 09:40:00,43.3,43.5,43.27,43.42,169388.0,39.1431,39.3239,39.116,39.2516,169388.0
2016-11-10 09:45:00,43.41,43.47,43.29,43.32,141631.0,39.2426,39.2968,39.1341,39.1612,141631.0
2016-11-10 09:50:00,43.33,43.37,43.23,43.35,114146.0,39.1703,39.2064,39.0799,39.1883,114146.0
2016-11-10 09:55:00,43.36,43.36,43.18,43.22,92735.0,39.1974,39.1974,39.0347,39.0708,92735.0
2016-11-10 10:00:00,43.22,43.26,43.11,43.21,263465.0,39.0708,39.107,38.9714,39.0618,263465.0
2016-11-10 10:05:00,43.22,43.36,43.2,43.33,113322.0,39.0708,39.1974,39.0527,39.1703,113322.0
2016-11-10 10:10:00,43.33,43.35,43.19,43.28,92427.0,39.1703,39.1883,39.0437,39.1251,92427.0
2016-11-10 10:15:00,43.28,43.38,43.19,43.21,77009.0,39.1251,39.2155,39.0437,39.0618,77009.0
2016-11-10 10:20:00,43.22,43.36,43.21,43.21,62476.0,39.0708,39.1974,39.0618,39.0618,62476.0
2016-11-10 10:25:00,43.22,43.22,43.07,43.09,110569.0,39.0708,39.0708,38.9352,38.9533,110569.0
2016-11-10 10:30:00,43.08,43.18,42.98,43.03,155574.0,38.9443,39.0347,38.8539,38.8991,155574.0
2016-11-10 10:35:00,43.03,43.05,42.85,42.92,152392.0,38.8991,38.9171,38.7363,38.7996,152392.0
2016-11-10 10:40:00,42.91,43.23,42.91,43.15,117914.0,38.7906,39.0799,38.7906,39.0075,117914.0
2016-11-10 10:45:00,43.16,43.19,43.04,43.07,119327.0,39.0166,39.0437,38.9081,38.9352,119327.0
2016-11-10 10:50:00,43.08,43.16,43.01,43.01,116953.0,38.9443,39.0166,38.881,38.881,116953.0
2016-11-10 10:55:00,43.02,43.09,42.94,43.0,113917.0,38.89,38.9533,38.8177,38.8719,113917.0
2016-11-10 11:00:00,43.0,43.1,42.86,42.9,137203.0,38.8719,38.9623,38.7454,38.7815,137203.0
2016-11-10 11:05:00,42.89,43.08,42.89,42.95,93872.0,38.7725,38.9443,38.7725,38.8267,93872.0
2016-11-10 11:10:00,42.95,43.13,42.9,43.12,64677.0,38.8267,38.9895,38.7815,38.9804,64677.0
2016-11-10 11:15:00,43.12,43.17,43.05,43.09,81350.0,38.9804,39.0256,38.9171,38.9533,81350.0
2016-11-10 11:20:00,43.09,43.21,43.08,43.2,68380.0,38.9533,39.0618,38.9443,39.0527,68380.0
2016-11-10 11:25:00,43.2,43.2,42.98,43.02,88739.0,39.0527,39.0527,38.8539,38.89,88739.0
2016-11-10 11:30:00,43.02,43.11,42.93,42.97,58424.0,38.89,38.9714,38.8087,38.8448,58424.0
2016-11-10 11:35:00,42.96,43.16,42.95,43.14,64564.0,38.8358,39.0166,38.8267,38.9985,64564.0
2016-11-10 11:40:00,43.14,43.31,43.12,43.31,99791.0,38.9985,39.1522,38.9804,39.1522,99791.0
2016-11-10 11:45:00,43.3,43.36,43.17,43.19,76273.0,39.1431,39.1974,39.0256,39.0437,76273.0
2016-11-10 11:50:00,43.19,43.31,43.19,43.25,51765.0,39.0437,39.1522,39.0437,39.0979,51765.0
2016-11-10 11:55:00,43.25,43.26,43.09,43.13,177550.0,39.0979,39.107,38.9533,38.9895,177550.0
2016-11-10 12:00:00,43.13,43.28,43.13,43.21,111387.0,38.9895,39.1251,38.9895,39.0618,111387.0
2016-11-10 12:05:00,43.21,43.37,43.2,43.26,191350.0,39.0618,39.2064,39.0527,39.107,191350.0
2016-11-10 12:10:00,43.26,43.35,43.24,43.27,101041.0,39.107,39.1883,39.0889,39.116,101041.0
2016-11-10 12:15:00,43.27,43.29,43.16,43.2,158357.0,39.116,39.1341,39.0166,39.0527,158357.0
2016-11-10 12:20:00,43.2,43.23,43.12,43.19,38124.0,39.0527,39.0799,38.9804,39.0437,38124.0
2016-11-10 12:25:00,43.19,43.22,43.1,43.19,45270.0,39.0437,39.0708,38.9623,39.0437,45270.0
2016-11-10 12:30:00,43.2,43.29,43.14,43.27,108659.0,39.0527,39.1341,38.9985,39.116,108659.0
2016-11-10 12:35:00,43.27,43.31,43.24,43.25,125703.0,39.116,39.1522,39.0889,39.0979,125703.0
2016-11-10 12:40:00,43.24,43.33,43.18,43.3,132703.0,39.0889,39.1703,39.0347,39.1431,132703.0
2016-11-10 12:45:00,43.3,43.37,43.24,43.32,140574.0,39.1431,39.2064,39.0889,39.1612,140574.0
2016-11-10 12:50:00,43.32,43.41,43.29,43.33,50368.0,39.1612,39.2426,39.1341,39.1703,50368.0
2016-11-10 12:55:00,43.33,43.38,43.27,43.37,42993.0,39.1703,39.2155,39.116,39.2064,42993.0
2016-11-10 13:00:00,43.38,43.39,43.26,43.32,59216.0,39.2155,39.2245,39.107,39.1612,59216.0
2016-11-10 13:05:00,43.33,43.47,43.32,43.46,62858.0,39.1703,39.2968,39.1612,39.2878,62858.0
2016-11-10 13:10:00,43.45,43.5,43.38,43.42,93037.0,39.2787,39.3239,39.2155,39.2516,93037.0
2016-11-10 13:15:00,43.42,43.47,43.38,43.42,48410.0,39.2516,39.2968,39.2155,39.2516,48410.0
2016-11-10 13:20:00,43.41,43.5,43.39,43.42,84126.0,39.2426,39.3239,39.2245,39.2516,84126.0
2016-11-10 13:25:00,43.41,43.49,43.38,43.46,134078.0,39.2426,39.3149,39.2155,39.2878,134078.0
2016-11-10 13:30:00,43.47,43.52,43.46,43.48,92143.0,39.2968,39.342,39.2878,39.3059,92143.0
2016-11-10 13:35:00,43.48,43.57,43.48,43.55,60128.0,39.3059,39.3872,39.3059,39.3691,60128.0
2016-11-10 13:40:00,43.55,43.6,43.49,43.52,58591.0,39.3691,39.4143,39.3149,39.342,58591.0
2016-11-10 13:45:00,43.52,43.66,43.48,43.64,66323.0,39.342,39.4686,39.3059,39.4505,66323.0
2016-11-10 13:50:00,43.64,43.64,43.56,43.59,50922.0,39.4505,39.4505,39.3782,39.4053,50922.0
2016-11-10 13:55:00,43.59,43.61,43.54,43.56,37993.0,39.4053,39.4234,39.3601,39.3782,37993.0
2016-11-10 14:00:00,43.57,43.62,43.54,43.6,67655.0,39.3872,39.4324,39.3601,39.4143,67655.0
2016-11-10 14:05:00,43.6,43.63,43.57,43.61,72592.0,39.4143,39.4415,39.3872,39.4234,72592.0
2016-11-10 14:10:00,43.62,43.65,43.57,43.59,73088.0,39.4324,39.4595,39.3872,39.4053,73088.0
2016-11-10 14:15:00,43.59,43.62,43.54,43.59,76256.0,39.4053,39.4324,39.3601,39.4053,76256.0
2016-11-10 14:20:00,43.58,43.63,43.56,43.59,85996.0,39.3963,39.4415,39.3782,39.4053,85996.0
2016-11-10 14:25:00,43.59,43.65,43.58,43.62,64500.0,39.4053,39.4595,39.3963,39.4324,64500.0
2016-11-10 14:30:00,43.62,43.66,43.54,43.57,140958.0,39.4324,39.4686,39.3601,39.3872,140958.0
2016-11-10 14:35:00,43.57,43.58,43.49,43.58,54347.0,39.3872,39.3963,39.3149,39.3963,54347.0
2016-11-10 14:40:00,43.59,43.62,43.57,43.6,77474.0,39.4053,39.4324,39.3872,39.4143,77474.0
2016-11-10 14:45:00,43.6,43.73,43.57,43.7,104773.0,39.4143,39.5319,39.3872,39.5047,104773.0
2016-11-10 14:50:00,43.69,43.82,43.68,43.8,103658.0,39.4957,39.6132,39.4867,39.5951,103658.0
2016-11-10 14:55:00,43.8,43.83,43.73,43.83,61460.0,39.5951,39.6223,39.5319,39.6223,61460.0
2016-11-10 15:00:00,43.84,43.85,43.75,43.81,82261.0,39.6313,39.6403,39.5499,39.6042,82261.0
2016-11-10 15:05:00,43.8,43.81,43.69,43.72,82163.0,39.5951,39.6042,39.4957,39.5228,82163.0
2016-11-10 15:10:00,43.72,43.77,43.71,43.74,86071.0,39.5228,39.568,39.5138,39.5409,86071.0
2016-11-10 15:15:00,43.74,43.75,43.67,43.71,79661.0,39.5409,39.5499,39.4776,39.5138,79661.0
2016-11-10 15:20:00,43.72,43.75,43.68,43.71,75735.0,39.5228,39.5499,39.4867,39.5138,75735.0
2016-11-10 15:25:00,43.71,43.77,43.69,43.74,131451.0,39.5138,39.568,39.4957,39.5409,131451.0
2016-11-10 15:30:00,43.73,43.74,43.62,43.63,122215.0,39.5319,39.5409,39.4324,39.4415,122215.0
2016-11-10 15:35:00,43.63,43.72,43.61,43.67,119301.0,39.4415,39.5228,39.4234,39.4776,119301.0
2016-11-10 15:40:00,43.67,43.68,43.61,43.65,180652.0,39.4776,39.4867,39.4234,39.4595,180652.0
2016-11-10 15:45:00,43.65,43.65,43.56,43.6,212085.0,39.4595,39.4595,39.3782,39.4143,212085.0
2016-11-10 15:50:00,43.6,43.62,43.47,43.56,417800.0,39.4143,39.4324,39.2968,39.3782,417800.0
2016-11-10 15:55:00,43.56,43.66,43.56,43.64,650346.0,39.3782,39.4686,39.3782,39.4505,650346.0
2016-11-11 09:30:00,43.5,43.85,43.33,43.71,141170.0,39.3239,39.6403,39.1703,39.5138,141170.0
2016-11-11 09:35:00,43.7,43.72,43.53,43.59,362549.0,39.5047,39.5228,39.3511,39.4053,362549.0
2016-11-11 09:40:00,43.59,43.77,43.54,43.68,423385.0,39.4053,39.568,39.3601,39.4867,423385.0
2016-11-11 09:45:00,43.69,43.69,43.47,43.47,375048.0,39.4957,39.4957,39.2968,39.2968,375048.0
2016-11-11 09:50:00,43.47,43.57,43.45,43.53,221781.0,39.2968,39.3872,39.2787,39.3511,221781.0
2016-11-11 09:55:00,43.52,43.55,43.43,43.53,151155.0,39.342,39.3691,39.2607,39.3511,151155.0
2016-11-11 10:00:00,43.54,43.6,43.47,43.55,119381.0,39.3601,39.4143,39.2968,39.3691,119381.0
2016-11-11 10:05:00,43.56,43.59,43.42,43.43,87750.0,39.3782,39.4053,39.2516,39.2607,87750.0
2016-11-11 10:10:00,43.44,43.59,43.37,43.54,128379.0,39.2697,39.4053,39.2064,39.3601,128379.0
2016-11-11 10:15:00,43.54,43.57,43.36,43.38,77489.0,39.3601,39.3872,39.1974,39.2155,77489.0
2016-11-11 10:20:00,43.38,43.43,43.35,43.43,82773.0,39.2155,39.2607,39.1883,39.2607,82773.0
2016-11-11 10:25:00,43.42,43.42,43.25,43.26,96120.0,39.2516,39.2516,39.0979,39.107,96120.0
2016-11-11 10:30:00,43.25,43.32,43.22,43.25,95658.0,39.0979,39.1612,39.0708,39.0979,95658.0
2016-11-11 10:35:00,43.26,43.46,43.26,43.42,102595.0,39.107,39.2878,39.107,39.2516,102595.0
2016-11-11 10:40:00,43.43,43.48,43.39,43.48,62295.0,39.2607,39.3059,39.2245,39.3059,62295.0
2016-11-11 10:45:00,43.49,43.52,43.38,43.39,84502.0,39.3149,39.342,39.2155,39.2245,84502.0
2016-11-11 10:50:00,43.38,43.48,43.33,43.47,49012.0,39.2155,39.3059,39.1703,39.2968,49012.0
2016-11-11 10:55:00,43.46,43.47,43.38,43.44,54440.0,39.2878,39.2968,39.2155,39.2697,54440.0
2016-11-11 11:00:00,43.44,43.44,43.3,43.39,48996.0,39.2697,39.2697,39.1431,39.2245,48996.0
2016-11-11 11:05:00,43.39,43.39,43.32,43.34,53949.0,39.2245,39.2245,39.1612,39.1793,53949.0
2016-11-11 11:10:00,43.34,43.42,43.31,43.37,147524.0,39.1793,39.2516,39.1522,39.2064,147524.0
2016-11-11 11:15:00,43.37,43.37,43.26,43.28,86744.0,39.2064,39.2064,39.107,39.1251,86744.0
2016-11-11 11:20:00,43.27,43.28,43.12,43.19,101631.0,39.116,39.1251,38.9804,39.0437,101631.0
2016-11-11 11:25:00,43.19,43.19,42.99,43.02,86344.0,39.0437,39.0437,38.8629,38.89,86344.0
2016-11-11 11:30:00,43.03,43.17,43.03,43.12,41831.0,38.8991,39.0256,38.8991,38.9804,41831.0
2016-11-11 11:35:00,43.12,43.22,43.11,43.21,60353.0,38.9804,39.0708,38.9714,39.0618,60353.0
2016-11-11 11:40:00,43.21,43.32,43.21,43.23,62561.0,39.0618,39.1612,39.0618,39.0799,62561.0
2016-11-11 11:45:00,43.23,43.26,43.13,43.17,43949.0,39.0799,39.107,38.9895,39.0256,43949.0
2016-11-11 11:50:00,43.16,43.28,43.14,43.28,47352.0,39.0166,39.1251,38.9985,39.1251,47352.0
2016-11-11 11:55:00,43.28,43.43,43.28,43.38,43637.0,39.1251,39.2607,39.1251,39.2155,43637.0
2016-11-11 12:00:00,43.37,43.42,43.34,43.37,21571.0,39.2064,39.2516,39.1793,39.2064,21571.0
2016-11-11 12:05:00,43.36,43.44,43.33,43.41,41235.0,39.1974,39.2697,39.1703,39.2426,41235.0
2016-11-11 12:10:00,43.41,43.44,43.38,43.41,35298.0,39.2426,39.2697,39.2155,39.2426,35298.0
2016-11-11 12:15:00,43.42,43.43,43.37,43.38,57541.0,39.2516,39.2607,39.2064,39.2155,57541.0
2016-11-11 12:20:00,43.38,43.42,43.32,43.36,229650.0,39.2155,39.2516,39.1612,39.1974,229650.0
2016-11-11 12:25:00,43.35,43.4,43.34,43.35,51094.0,39.1883,39.2335,39.1793,39.1883,51094.0
2016-11-11 12:30:00,43.35,43.41,43.33,43.37,81523.0,39.1883,39.2426,39.1703,39.2064,81523.0
2016-11-11 12:35:00,43.36,43.37,43.31,43.34,55928.0,39.1974,39.2064,39.1522,39.1793,55928.0
2016-11-11 12:40:00,43.35,43.37,43.24,43.36,78606.0,39.1883,39.2064,39.0889,39.1974,78606.0
2016-11-11 12:45:00,43.35,43.38,43.29,43.3,22418.0,39.1883,39.2155,39.1341,39.1431,22418.0
2016-11-11 12:50:00,43.31,43.39,43.27,43.38,29695.0,39.1522,39.2245,39.116,39.2155,29695.0
2016-11-11 12:55:00,43.37,43.43,43.36,43.41,20036.0,39.2064,39.2607,39.1974,39.2426,20036.0
2016-11-11 13:00:00,43.41,43.45,43.37,43.42,23366.0,39.2426,39.2787,39.2064,39.2516,23366.0
2016-11-11 13:05:00,43.42,43.44,43.38,43.43,26383.0,39.2516,39.2697,39.2155,39.2607,26383.0
2016-11-11 13:10:00,43.43,43.47,43.4,43.46,28374.0,39.2607,39.2968,39.2335,39.2878,28374.0
2016-11-11 13:15:00,43.47,43.49,43.43,43.46,30987.0,39.2968,39.3149,39.2607,39.2878,30987.0
2016-11-11 13:20:00,43.45,43.62,43.44,43.62,105414.0,39.2787,39.4324,39.2697,39.4324,105414.0
2016-11-11 13:25:00,43.61,43.62,43.51,43.58,32722.0,39.4234,39.4324,39.333,39.3963,32722.0
2016-11-11 13:30:00,43.58,43.69,43.58,43.67,55187.0,39.3963,39.4957,39.3963,39.4776,55187.0
2016-11-11 13:35:00,43.68,43.68,43.6,43.6,41477.0,39.4867,39.4867,39.4143,39.4143,41477.0
2016-11-11 13:40:00,43.59,43.67,43.59,43.66,49823.0,39.4053,39.4776,39.4053,39.4686,49823.0
2016-11-11 13:45:00,43.67,43.67,43.57,43.57,38668.0,39.4776,39.4776,39.3872,39.3872,38668.0
2016-11-11 13:50:00,43.58,43.59,43.56,43.58,25125.0,39.3963,39.4053,39.3782,39.3963,25125.0
2016-11-11 13:55:00,43.59,43.59,43.53,43.55,28152.0,39.4053,39.4053,39.3511,39.3691,28152.0
2016-11-11 14:00:00,43.54,43.58,43.52,43.56,31575.0,39.3601,39.3963,39.342,39.3782,31575.0
2016-11-11 14:05:00,43.56,43.58,43.55,43.56,38909.0,39.3782,39.3963,39.3691,39.3782,38909.0
2016-11-11 14:10:00,43.56,43.58,43.55,43.57,47847.0,39.3782,39.3963,39.3691,39.3872,47847.0
2016-11-11 14:15:00,43.57,43.63,43.56,43.62,24155.0,39.3872,39.4415,39.3782,39.4324,24155.0
2016-11-11 14:20:00,43.63,43.63,43.6,43.61,29982.0,39.4415,39.4415,39.4143,39.4234,29982.0
2016-11-11 14:25:00,43.6,43.64,43.59,43.62,27866.0,39.4143,39.4505,39.4053,39.4324,27866.0
2016-11-11 14:30:00,43.62,43.68,43.61,43.65,88703.0,39.4324,39.4867,39.4234,39.4595,88703.0
2016-11-11 14:35:00,43.66,43.67,43.56,43.62,48566.0,39.4686,39.4776,39.3782,39.4324,48566.0
2016-11-11 14:40:00,43.62,43.72,43.62,43.71,34937.0,39.4324,39.5228,39.4324,39.5138,34937.0
2016-11-11 14:45:00,43.71,43.71,43.67,43.68,43896.0,39.5138,39.5138,39.4776,39.4867,43896.0
2016-11-11 14:50:00,43.67,43.69,43.63,43.63,29996.0,39.4776,39.4957,39.4415,39.4415,29996.0
2016-11-11 14:55:00,43.64,43.67,43.58,43.6,103232.0,39.4505,39.4776,39.3963,39.4143,103232.0
2016-11-11 15:00:00,43.61,43.63,43.56,43.61,51852.0,39.4234,39.4415,39.3782,39.4234,51852.0
2016-11-11 15:05:00,43.61,43.62,43.6,43.62,39869.0,39.4234,39.4324,39.4143,39.4324,39869.0
2016-11-11 15:10:00,43.62,43.62,43.58,43.61,48838.0,39.4324,39.4324,39.3963,39.4234,48838.0
2016-11-11 15:15:00,43.6,43.68,43.6,43.66,62745.0,39.4143,39.4867,39.4143,39.4686,62745.0
2016-11-11 15:20:00,43.66,43.68,43.64,43.66,38179.0,39.4686,39.4867,39.4505,39.4686,38179.0
2016-11-11 15:25:00,43.66,43.67,43.62,43.63,37391.0,39.4686,39.4776,39.4324,39.4415,37391.0
2016-11-11 15:30:00,43.62,43.7,43.62,43.69,119401.0,39.4324,39.5047,39.4324,39.4957,119401.0
2016-11-11 15:35:00,43.69,43.7,43.64,43.65,93799.0,39.4957,39.5047,39.4505,39.4595,93799.0
2016-11-11 15:40:00,43.65,43.67,43.64,43.66,86132.0,39.4595,39.4776,39.4505,39.4686,86132.0
2016-11-11 15:45:00,43.66,43.79,43.66,43.75,207716.0,39.4686,39.5861,39.4686,39.5499,207716.0
2016-11-11 15:50:00,43.75,43.84,43.72,43.82,218664.0,39.5499,39.6313,39.5228,39.6132,218664.0
2016-11-11 15:55:00,43.82,43.85,43.73,43.83,454438.0,39.6132,39.6403,39.5319,39.6223,454438.0
2016-11-14 09:30:00,43.9,44.3,43.88,44.25,285110.0,39.6855,40.0471,39.6675,40.0019,285110.0
2016-11-14 09:35:00,44.25,44.38,44.16,44.19,110469.0,40.0019,40.1195,39.9206,39.9477,110469.0
2016-11-14 09:40:00,44.17,44.33,44.15,44.31,110666.0,39.9296,40.0743,39.9115,40.0562,110666.0
2016-11-14 09:45:00,44.31,44.46,44.28,44.38,174246.0,40.0562,40.1918,40.0291,40.1195,174246.0
2016-11-14 09:50:00,44.38,44.56,44.31,44.55,301340.0,40.1195,40.2822,40.0562,40.2731,301340.0
2016-11-14 09:55:00,44.55,44.61,44.47,44.56,149011.0,40.2731,40.3274,40.2008,40.2822,149011.0
2016-11-14 10:00:00,44.57,44.79,44.53,44.76,221002.0,40.2912,40.4901,40.2551,40.463,221002.0
2016-11-14 10:05:00,44.76,44.84,44.72,44.73,161169.0,40.463,40.5353,40.4268,40.4359,161169.0
2016-11-14 10:10:00,44.73,44.91,44.72,44.84,136168.0,40.4359,40.5986,40.4268,40.5353,136168.0
2016-11-14 10:15:00,44.85,44.93,44.75,44.91,286049.0,40.5443,40.6167,40.4539,40.5986,286049.0
2016-11-14 10:20:00,44.9,44.91,44.84,44.86,98565.0,40.5895,40.5986,40.5353,40.5534,98565.0
2016-11-14 10:25:00,44.86,44.95,44.81,44.95,276931.0,40.5534,40.6347,40.5082,40.6347,276931.0
2016-11-14 10:30:00,44.94,44.97,44.88,44.89,130939.0,40.6257,40.6528,40.5715,40.5805,130939.0
2016-11-14 10:35:00,44.89,44.97,44.88,44.92,144444.0,40.5805,40.6528,40.5715,40.6076,144444.0
2016-11-14 10:40:00,44.94,44.94,44.84,44.84,182839.0,40.6257,40.6257,40.5353,40.5353,182839.0
2016-11-14 10:45:00,44.84,44.88,44.76,44.8,91776.0,40.5353,40.5715,40.463,40.4991,91776.0
2016-11-14 10:50:00,44.8,44.82,44.76,44.8,146900.0,40.4991,40.5172,40.463,40.4991,146900.0
2016-11-14 10:55:00,44.8,44.82,44.72,44.74,93653.0,40.4991,40.5172,40.4268,40.4449,93653.0
2016-11-14 11:00:00,44.74,44.75,44.66,44.67,72327.0,40.4449,40.4539,40.3726,40.3816,72327.0
2016-11-14 11:05:00,44.66,44.74,44.66,44.73,88508.0,40.3726,40.4449,40.3726,40.4359,88508.0
2016-11-14 11:10:00,44.72,44.77,44.71,44.77,57667.0,40.4268,40.472,40.4178,40.472,57667.0
2016-11-14 11:15:00,44.77,44.79,44.74,44.77,107202.0,40.472,40.4901,40.4449,40.472,107202.0
2016-11-14 11:20:00,44.78,44.78,44.71,44.75,77679.0,40.4811,40.4811,40.4178,40.4539,77679.0
2016-11-14 11:25:00,44.75,44.83,44.74,44.81,125407.0,40.4539,40.5263,40.4449,40.5082,125407.0
2016-11-14 11:30:00,44.8,44.86,44.8,44.82,135586.0,40.4991,40.5534,40.4991,40.5172,135586.0
2016-11-14 11:35:00,44.82,44.9,44.82,44.88,122274.0,40.5172,40.5895,40.5172,40.5715,122274.0
2016-11-14 11:40:00,44.87,44.9,44.84,44.89,90402.0,40.5624,40.5895,40.5353,40.5805,90402.0
2016-11-14 11:45:00,44.89,44.89,44.84,44.84,50014.0,40.5805,40.5805,40.5353,40.5353,50014.0
2016-11-14 11:50:00,44.85,44.9,44.82,44.9,132381.0,40.5443,40.5895,40.5172,40.5895,132381.0
2016-11-14 11:55:00,44.89,44.93,44.85,44.88,229305.0,40.5805,40.6167,40.5443,40.5715,229305.0
2016-11-14 12:00:00,44.88,44.89,44.81,44.87,120291.0,40.5715,40.5805,40.5082,40.5624,120291.0
2016-11-14 12:05:00,44.87,44.87,44.83,44.87,68667.0,40.5624,40.5624,40.5263,40.5624,68667.0
2016-11-14 12:10:00,44.87,44.87,44.78,44.81,80349.0,40.5624,40.5624,40.4811,40.5082,80349.0
2016-11-14 12:15:00,44.8,44.81,44.73,44.76,50020.0,40.4991,40.5082,40.4359,40.463,50020.0
2016-11-14 12:20:00,44.76,44.84,44.73,44.74,85567.0,40.463,40.5353,40.4359,40.4449,85567.0
2016-11-14 12:25:00,44.75,44.77,44.7,44.75,54957.0,40.4539,40.472,40.4087,40.4539,54957.0
2016-11-14 12:30:00,44.76,44.79,44.72,44.74,39801.0,40.463,40.4901,40.4268,40.4449,39801.0
2016-11-14 12:35:00,44.73,44.8,44.7,44.8,46274.0,40.4359,40.4991,40.4087,40.4991,46274.0
2016-11-14 12:40:00,44.8,44.81,44.75,44.77,40556.0,40.4991,40.5082,40.4539,40.472,40556.0
2016-11-14 12:45:00,44.76,44.82,44.76,44.79,39038.0,40.463,40.5172,40.463,40.4901,39038.0
2016-11-14 12:50:00,44.8,44.81,44.78,44.79,52656.0,40.4991,40.5082,40.4811,40.4901,52656.0
2016-11-14 12:55:00,44.8,44.8,44.74,44.79,42443.0,40.4991,40.4991,40.4449,40.4901,42443.0
2016-11-14 13:00:00,44.8,44.85,44.79,44.83,67597.0,40.4991,40.5443,40.4901,40.5263,67597.0
2016-11-14 13:05:00,44.83,44.92,44.82,44.91,133880.0,40.5263,40.6076,40.5172,40.5986,133880.0
2016-11-14 13:10:00,44.92,44.97,44.92,44.94,120125.0,40.6076,40.6528,40.6076,40.6257,120125.0
2016-11-14 13:15:00,44.94,44.98,44.94,44.96,45947.0,40.6257,40.6619,40.6257,40.6438,45947.0
2016-11-14 13:20:00,44.96,44.97,44.92,44.93,65774.0,40.6438,40.6528,40.6076,40.6167,65774.0
2016-11-14 13:25:00,44.92,44.94,44.9,44.93,34684.0,40.6076,40.6257,40.5895,40.6167,34684.0
2016-11-14 13:30:00,44.93,44.97,44.91,44.91,55840.0,40.6167,40.6528,40.5986,40.5986,55840.0
2016-11-14 13:35:00,44.92,44.93,44.87,44.89,32419.0,40.6076,40.6167,40.5624,40.5805,32419.0
2016-11-14 13:40:00,44.89,44.9,44.88,44.89,35096.0,40.5805,40.5895,40.5715,40.5805,35096.0
2016-11-14 13:45:00,44.89,44.9,44.83,44.86,35216.0,40.5805,40.5895,40.5263,40.5534,35216.0
2016-11-14 13:50:00,44.86,44.88,44.83,44.84,35342.0,40.5534,40.5715,40.5263,40.5353,35342.0
2016-11-14 13:55:00,44.84,44.85,44.79,44.81,27889.0,40.5353,40.5443,40.4901,40.5082,27889.0
2016-11-14 14:00:00,44.82,44.87,44.77,44.77,49434.0,40.5172,40.5624,40.472,40.472,49434.0
2016-11-14 14:05:00,44.77,44.78,44.73,44.78,35696.0,40.472,40.4811,40.4359,40.4811,35696.0
2016-11-14 14:10:00,44.77,44.79,44.74,44.76,94913.0,40.472,40.4901,40.4449,40.463,94913.0
2016-11-14 14:15:00,44.76,44.82,44.73,44.78,100208.0,40.463,40.5172,40.4359,40.4811,100208.0
2016-11-14 14:20:00,44.77,44.82,44.77,44.77,109450.0,40.472,40.5172,40.472,40.472,109450.0
2016-11-14 14:25:00,44.78,44.83,44.77,44.82,57498.0,40.4811,40.5263,40.472,40.5172,57498.0
2016-11-14 14:30:00,44.82,44.9,44.82,44.9,88224.0,40.5172,40.5895,40.5172,40.5895,88224.0
2016-11-14 14:35:00,44.89,44.9,44.82,44.83,99418.0,40.5805,40.5895,40.5172,40.5263,99418.0
2016-11-14 14:40:00,44.83,44.87,44.83,44.85,61480.0,40.5263,40.5624,40.5263,40.5443,61480.0
2016-11-14 14:45:00,44.85,44.95,44.84,44.95,55014.0,40.5443,40.6347,40.5353,40.6347,55014.0
2016-11-14 14:50:00,44.95,44.99,44.92,44.99,110523.0,40.6347,40.6709,40.6076,40.6709,110523.0
2016-11-14 14:55:00,44.98,45.09,44.98,45.09,366029.0,40.6619,40.7613,40.6619,40.7613,366029.0
2016-11-14 15:00:00,45.09,45.09,45.01,45.07,129927.0,40.7613,40.7613,40.689,40.7432,129927.0
2016-11-14 15:05:00,45.07,45.07,45.01,45.05,137942.0,40.7432,40.7432,40.689,40.7251,137942.0
2016-11-14 15:10:00,45.05,45.25,45.05,45.25,199848.0,40.7251,40.9059,40.7251,40.9059,199848.0
2016-11-14 15:15:00,45.25,45.3,45.23,45.27,170737.0,40.9059,40.9511,40.8878,40.924,170737.0
2016-11-14 15:20:00,45.27,45.31,45.15,45.29,115988.0,40.924,40.9602,40.8155,40.9421,115988.0
2016-11-14 15:25:00,45.28,45.34,45.28,45.34,115442.0,40.933,40.9873,40.933,40.9873,115442.0
2016-11-14 15:30:00,45.34,45.44,45.34,45.43,270860.0,40.9873,41.0777,40.9873,41.0686,270860.0
2016-11-14 15:35:00,45.43,45.45,45.39,45.42,166748.0,41.0686,41.0867,41.0325,41.0596,166748.0
2016-11-14 15:40:00,45.43,45.43,45.34,45.38,231409.0,41.0686,41.0686,40.9873,41.0234,231409.0
2016-11-14 15:45:00,45.38,45.39,45.31,45.32,166449.0,41.0234,41.0325,40.9602,40.9692,166449.0
2016-11-14 15:50:00,45.32,45.33,45.29,45.3,154612.0,40.9692,40.9782,40.9421,40.9511,154612.0
2016-11-14 15:55:00,45.3,45.38,45.28,45.34,465343.0,40.9511,41.0234,40.933,40.9873,465343.0
2016-11-15 09:30:00,46.55,47.24,46.45,47.1,816926.0,42.0811,42.7049,41.9907,42.5783,816926.0
2016-11-15 09:35:00,47.11,47.3,46.62,46.82,727964.0,42.5874,42.7591,42.1444,42.3252,727964.0
2016-11-15 09:40:00,46.81,46.81,46.28,46.3,420123.0,42.3162,42.3162,41.837,41.8551,420123.0
2016-11-15 09:45:00,46.3,46.58,46.18,46.33,367537.0,41.8551,42.1082,41.7466,41.8822,367537.0
2016-11-15 09:50:00,46.31,46.36,45.76,45.81,352416.0,41.8642,41.9094,41.367,41.4122,352416.0
2016-11-15 09:55:00,45.81,45.98,45.68,45.95,122588.0,41.4122,41.5658,41.2946,41.5387,122588.0
2016-11-15 10:00:00,45.96,46.12,45.92,46.03,164376.0,41.5478,41.6924,41.5116,41.611,164376.0
2016-11-15 10:05:00,46.04,46.16,45.91,45.93,206496.0,41.6201,41.7286,41.5026,41.5206,206496.0
2016-11-15 10:10:00,45.93,46.07,45.91,46.04,206291.0,41.5206,41.6472,41.5026,41.6201,206291.0
2016-11-15 10:15:00,46.02,46.16,45.97,46.04,168940.0,41.602,41.7286,41.5568,41.6201,168940.0
2016-11-15 10:20:00,46.04,46.07,45.94,46.0,269787.0,41.6201,41.6472,41.5297,41.5839,269787.0
2016-11-15 10:25:00,46.01,46.13,45.97,46.11,100489.0,41.593,41.7014,41.5568,41.6834,100489.0
2016-11-15 10:30:00,46.11,46.13,45.97,46.01,82159.0,41.6834,41.7014,41.5568,41.593,82159.0
2016-11-15 10:35:00,46.02,46.16,45.98,45.99,70451.0,41.602,41.7286,41.5658,41.5749,70451.0
2016-11-15 10:40:00,45.98,46.12,45.97,46.05,78450.0,41.5658,41.6924,41.5568,41.6291,78450.0
2016-11-15 10:45:00,46.04,46.09,46.01,46.09,57279.0,41.6201,41.6653,41.593,41.6653,57279.0
2016-11-15 10:50:00,46.1,46.2,46.09,46.17,69753.0,41.6743,41.7647,41.6653,41.7376,69753.0
2016-11-15 10:55:00,46.18,46.25,46.18,46.21,59855.0,41.7466,41.8099,41.7466,41.7738,59855.0
2016-11-15 11:00:00,46.21,46.28,46.16,46.22,70288.0,41.7738,41.837,41.7286,41.7828,70288.0
2016-11-15 11:05:00,46.22,46.24,46.16,46.19,59057.0,41.7828,41.8009,41.7286,41.7557,59057.0
2016-11-15 11:10:00,46.19,46.2,46.1,46.13,49541.0,41.7557,41.7647,41.6743,41.7014,49541.0
2016-11-15 11:15:00,46.13,46.13,46.01,46.02,68488.0,41.7014,41.7014,41.593,41.602,68488.0
2016-11-15 11:20:00,46.03,46.03,45.98,45.98,61799.0,41.611,41.611,41.5658,41.5658,61799.0
2016-11-15 11:25:00,45.98,46.07,45.96,46.02,56128.0,41.5658,41.6472,41.5478,41.602,56128.0
2016-11-15 11:30:00,46.03,46.12,46.01,46.08,55727.0,41.611,41.6924,41.593,41.6562,55727.0
2016-11-15 11:35:00,46.07,46.14,46.04,46.1,81546.0,41.6472,41.7105,41.6201,41.6743,81546.0
2016-11-15 11:40:00,46.1,46.14,46.09,46.09,49258.0,41.6743,41.7105,41.6653,41.6653,49258.0
2016-11-15 11:45:00,46.09,46.12,46.07,46.08,71033.0,41.6653,41.6924,41.6472,41.6562,71033.0
2016-11-15 11:50:00,46.09,46.09,46.03,46.04,66704.0,41.6653,41.6653,41.611,41.6201,66704.0
2016-11-15 11:55:00,46.03,46.14,45.98,46.13,94058.0,41.611,41.7105,41.5658,41.7014,94058.0
2016-11-15 12:00:00,46.13,46.28,46.11,46.28,101777.0,41.7014,41.837,41.6834,41.837,101777.0
2016-11-15 12:05:00,46.28,46.33,46.17,46.24,70659.0,41.837,41.8822,41.7376,41.8009,70659.0
2016-11-15 12:10:00,46.24,46.24,46.1,46.18,57935.0,41.8009,41.8009,41.6743,41.7466,57935.0
2016-11-15 12:15:00,46.17,46.18,46.12,46.13,36351.0,41.7376,41.7466,41.6924,41.7014,36351.0
2016-11-15 12:20:00,46.12,46.19,46.12,46.17,42399.0,41.6924,41.7557,41.6924,41.7376,42399.0
2016-11-15 12:25:00,46.18,46.18,46.07,46.08,41817.0,41.7466,41.7466,41.6472,41.6562,41817.0
2016-11-15 12:30:00,46.07,46.16,46.07,46.11,40987.0,41.6472,41.7286,41.6472,41.6834,40987.0
2016-11-15 12:35:00,46.12,46.17,46.08,46.14,34093.0,41.6924,41.7376,41.6562,41.7105,34093.0
2016-11-15 12:40:00,46.12,46.13,46.07,46.09,33574.0,41.6924,41.7014,41.6472,41.6653,33574.0
2016-11-15 12:45:00,46.09,46.12,46.0,46.01,53052.0,41.6653,41.6924,41.5839,41.593,53052.0
2016-11-15 12:50:00,46.01,46.07,45.98,46.05,21061.0,41.593,41.6472,41.5658,41.6291,21061.0
2016-11-15 12:55:00,46.05,46.12,46.05,46.08,33798.0,41.6291,41.6924,41.6291,41.6562,33798.0
2016-11-15 13:00:00,46.08,46.12,46.07,46.11,34949.0,41.6562,41.6924,41.6472,41.6834,34949.0
2016-11-15 13:05:00,46.11,46.19,46.1,46.12,41925.0,41.6834,41.7557,41.6743,41.6924,41925.0
2016-11-15 13:10:00,46.13,46.13,46.1,46.11,21906.0,41.7014,41.7014,41.6743,41.6834,21906.0
2016-11-15 13:15:00,46.11,46.13,46.05,46.08,52253.0,41.6834,41.7014,41.6291,41.6562,52253.0
2016-11-15 13:20:00,46.07,46.09,46.05,46.09,55266.0,41.6472,41.6653,41.6291,41.6653,55266.0
2016-11-15 13:25:00,46.09,46.1,46.06,46.07,51078.0,41.6653,41.6743,41.6382,41.6472,51078.0
2016-11-15 13:30:00,46.07,46.16,46.06,46.14,66150.0,41.6472,41.7286,41.6382,41.7105,66150.0
2016-11-15 13:35:00,46.14,46.15,46.09,46.12,53274.0,41.7105,41.7195,41.6653,41.6924,53274.0
2016-11-15 13:40:00,46.12,46.19,46.11,46.16,48534.0,41.6924,41.7557,41.6834,41.7286,48534.0
2016-11-15 13:45:00,46.17,46.17,46.08,46.13,62114.0,41.7376,41.7376,41.6562,41.7014,62114.0
2016-11-15 13:50:00,46.13,46.16,46.1,46.13,102218.0,41.7014,41.7286,41.6743,41.7014,102218.0
2016-11-15 13:55:00,46.13,46.14,46.09,46.12,57067.0,41.7014,41.7105,41.6653,41.6924,57067.0
2016-11-15 14:00:00,46.13,46.14,46.02,46.03,92106.0,41.7014,41.7105,41.602,41.611,92106.0
2016-11-15 14:05:00,46.02,46.06,46.02,46.04,53647.0,41.602,41.6382,41.602,41.6201,53647.0
2016-11-15 14:10:00,46.04,46.16,46.03,46.14,84023.0,41.6201,41.7286,41.611,41.7105,84023.0
2016-11-15 14:15:00,46.14,46.15,46.09,46.1,70717.0,41.7105,41.7195,41.6653,41.6743,70717.0
2016-11-15 14:20:00,46.1,46.13,46.1,46.11,46852.0,41.6743,41.7014,41.6743,41.6834,46852.0
2016-11-15 14:25:00,46.12,46.2,46.11,46.2,72863.0,41.6924,41.7647,41.6834,41.7647,72863.0
2016-11-15 14:30:00,46.2,46.25,46.15,46.16,90532.0,41.7647,41.8099,41.7195,41.7286,90532.0
2016-11-15 14:35:00,46.16,46.21,46.16,46.17,32550.0,41.7286,41.7738,41.7286,41.7376,32550.0
2016-11-15 14:40:00,46.17,46.21,46.14,46.19,63065.0,41.7376,41.7738,41.7105,41.7557,63065.0
2016-11-15 14:45:00,46.18,46.22,46.16,46.19,54648.0,41.7466,41.7828,41.7286,41.7557,54648.0
2016-11-15 14:50:00,46.2,46.24,46.16,46.23,55220.0,41.7647,41.8009,41.7286,41.7918,55220.0
2016-11-15 14:55:00,46.24,46.33,46.23,46.33,104629.0,41.8009,41.8822,41.7918,41.8822,104629.0
2016-11-15 15:00:00,46.32,46.38,46.31,46.34,89130.0,41.8732,41.9274,41.8642,41.8913,89130.0
2016-11-15 15:05:00,46.33,46.39,46.32,46.39,64163.0,41.8822,41.9365,41.8732,41.9365,64163.0
2016-11-15 15:10:00,46.38,46.38,46.31,46.36,62087.0,41.9274,41.9274,41.8642,41.9094,62087.0
2016-11-15 15:15:00,46.36,46.49,46.35,46.42,101772.0,41.9094,42.0269,41.9003,41.9636,101772.0
2016-11-15 15:20:00,46.43,46.46,46.4,46.43,63612.0,41.9726,41.9998,41.9455,41.9726,63612.0
2016-11-15 15:25:00,46.44,46.48,46.41,46.42,96346.0,41.9817,42.0178,41.9546,41.9636,96346.0
2016-11-15 15:30:00,46.42,46.43,46.3,46.31,145409.0,41.9636,41.9726,41.8551,41.8642,145409.0
2016-11-15 15:35:00,46.31,46.37,46.28,46.34,109899.0,41.8642,41.9184,41.837,41.8913,109899.0
2016-11-15 15:40:00,46.36,46.39,46.34,46.34,98568.0,41.9094,41.9365,41.8913,41.8913,98568.0
2016-11-15 15:45:00,46.34,46.35,46.23,46.27,128043.0,41.8913,41.9003,41.7918,41.828,128043.0
2016-11-15 15:50:00,46.27,46.31,46.24,46.3,139435.0,41.828,41.8642,41.8009,41.8551,139435.0
2016-11-15 15:55:00,46.3,46.31,46.24,46.27,458256.0,41.8551,41.8642,41.8009,41.828,458256.0
2016-11-16 09:30:00,46.04,46.13,45.76,45.83,107604.0,41.6201,41.7014,41.367,41.4302,107604.0
2016-11-16 09:35:00,45.82,46.18,45.82,46.14,77626.0,41.4212,41.7466,41.4212,41.7105,77626.0
2016-11-16 09:40:00,46.15,46.34,46.08,46.24,341937.0,41.7195,41.8913,41.6562,41.8009,341937.0
2016-11-16 09:45:00,46.25,46.25,45.93,46.08,81186.0,41.8099,41.8099,41.5206,41.6562,81186.0
2016-11-16 09:50:00,46.08,46.14,46.01,46.05,285372.0,41.6562,41.7105,41.593,41.6291,285372.0
2016-11-16 09:55:00,46.05,46.27,45.99,46.0,336084.0,41.6291,41.828,41.5749,41.5839,336084.0
2016-11-16 10:00:00,46.0,46.01,45.71,45.74,98212.0,41.5839,41.593,41.3218,41.3489,98212.0
2016-11-16 10:05:00,45.76,45.85,45.72,45.72,110459.0,41.367,41.4483,41.3308,41.3308,110459.0
2016-11-16 10:10:00,45.73,45.76,45.51,45.52,76030.0,41.3398,41.367,41.141,41.15,76030.0
2016-11-16 10:15:00,45.53,45.55,45.46,45.51,155138.0,41.159,41.1771,41.0958,41.141,155138.0
2016-11-16 10:20:00,45.51,45.62,45.49,45.56,102952.0,41.141,41.2404,41.1229,41.1862,102952.0
2016-11-16 10:25:00,45.56,45.66,45.55,45.66,53184.0,41.1862,41.2766,41.1771,41.2766,53184.0
2016-11-16 10:30:00,45.65,45.66,45.58,45.62,77030.0,41.2675,41.2766,41.2042,41.2404,77030.0
2016-11-16 10:35:00,45.62,45.69,45.6,45.66,50256.0,41.2404,41.3037,41.2223,41.2766,50256.0
2016-11-16 10:40:00,45.66,45.72,45.63,45.68,32931.0,41.2766,41.3308,41.2494,41.2946,32931.0
2016-11-16 10:45:00,45.67,45.69,45.63,45.66,39183.0,41.2856,41.3037,41.2494,41.2766,39183.0
2016-11-16 10:50:00,45.66,45.67,45.6,45.61,78223.0,41.2766,41.2856,41.2223,41.2314,78223.0
2016-11-16 10:55:00,45.62,45.7,45.59,45.67,155154.0,41.2404,41.3127,41.2133,41.2856,155154.0
2016-11-16 11:00:00,45.67,45.7,45.62,45.67,74034.0,41.2856,41.3127,41.2404,41.2856,74034.0
2016-11-16 11:05:00,45.66,45.71,45.63,45.7,60161.0,41.2766,41.3218,41.2494,41.3127,60161.0
2016-11-16 11:10:00,45.69,45.69,45.61,45.63,58004.0,41.3037,41.3037,41.2314,41.2494,58004.0
2016-11-16 11:15:00,45.63,45.71,45.62,45.65,45783.0,41.2494,41.3218,41.2404,41.2675,45783.0
2016-11-16 11:20:00,45.65,45.7,45.65,45.69,34204.0,41.2675,41.3127,41.2675,41.3037,34204.0
2016-11-16 11:25:00,45.69,45.79,45.65,45.78,58954.0,41.3037,41.3941,41.2675,41.385,58954.0
2016-11-16 11:30:00,45.79,45.79,45.62,45.64,56015.0,41.3941,41.3941,41.2404,41.2585,56015.0
2016-11-16 11:35:00,45.65,45.67,45.63,45.66,46740.0,41.2675,41.2856,41.2494,41.2766,46740.0
2016-11-16 11:40:00,45.66,45.71,45.6,45.61,34491.0,41.2766,41.3218,41.2223,41.2314,34491.0
2016-11-16 11:45:00,45.6,45.64,45.6,45.62,32929.0,41.2223,41.2585,41.2223,41.2404,32929.0
2016-11-16 11:50:00,45.63,45.63,45.51,45.52,58406.0,41.2494,41.2494,41.141,41.15,58406.0
2016-11-16 11:55:00,45.52,45.53,45.45,45.51,82997.0,41.15,41.159,41.0867,41.141,82997.0
2016-11-16 12:00:00,45.52,45.54,45.49,45.52,42651.0,41.15,41.1681,41.1229,41.15,42651.0
2016-11-16 12:05:00,45.51,45.54,45.5,45.53,26666.0,41.141,41.1681,41.1319,41.159,26666.0
2016-11-16 12:10:00,45.53,45.63,45.52,45.59,30806.0,41.159,41.2494,41.15,41.2133,30806.0
2016-11-16 12:15:00,45.58,45.63,45.52,45.52,53628.0,41.2042,41.2494,41.15,41.15,53628.0
2016-11-16 12:20:00,45.52,45.55,45.48,45.51,25814.0,41.15,41.1771,41.1138,41.141,25814.0
2016-11-16 12:25:00,45.51,45.58,45.5,45.55,40306.0,41.141,41.2042,41.1319,41.1771,40306.0
2016-11-16 12:30:00,45.55,45.66,45.55,45.66,33693.0,41.1771,41.2766,41.1771,41.2766,33693.0
2016-11-16 12:35:00,45.66,45.68,45.62,45.64,21247.0,41.2766,41.2946,41.2404,41.2585,21247.0
2016-11-16 12:40:00,45.65,45.66,45.56,45.56,69942.0,41.2675,41.2766,41.1862,41.1862,69942.0
2016-11-16 12:45:00,45.55,45.55,45.48,45.5,22206.0,41.1771,41.1771,41.1138,41.1319,22206.0
2016-11-16 12:50:00,45.51,45.53,45.47,45.52,26300.0,41.141,41.159,41.1048,41.15,26300.0
2016-11-16 12:55:00,45.52,45.63,45.52,45.61,47486.0,41.15,41.2494,41.15,41.2314,47486.0
2016-11-16 13:00:00,45.62,45.64,45.54,45.56,19241.0,41.2404,41.2585,41.1681,41.1862,19241.0
2016-11-16 13:05:00,45.56,45.57,45.54,45.57,20677.0,41.1862,41.1952,41.1681,41.1952,20677.0
2016-11-16 13:10:00,45.57,45.61,45.56,45.61,21051.0,41.1952,41.2314,41.1862,41.2314,21051.0
2016-11-16 13:15:00,45.61,45.62,45.55,45.56,17744.0,41.2314,41.2404,41.1771,41.1862,17744.0
2016-11-16 13:20:00,45.56,45.57,45.54,45.57,17722.0,41.1862,41.1952,41.1681,41.1952,17722.0
2016-11-16 13:25:00,45.56,45.58,45.54,45.56,18167.0,41.1862,41.2042,41.1681,41.1862,18167.0
2016-11-16 13:30:00,45.55,45.6,45.55,45.58,24228.0,41.1771,41.2223,41.1771,41.2042,24228.0
2016-11-16 13:35:00,45.59,45.64,45.55,45.63,22867.0,41.2133,41.2585,41.1771,41.2494,22867.0
2016-11-16 13:40:00,45.63,45.63,45.58,45.59,22272.0,41.2494,41.2494,41.2042,41.2133,22272.0
2016-11-16 13:45:00,45.59,45.61,45.56,45.57,18156.0,41.2133,41.2314,41.1862,41.1952,18156.0
2016-11-16 13:50:00,45.58,45.63,45.57,45.63,21326.0,41.2042,41.2494,41.1952,41.2494,21326.0
2016-11-16 13:55:00,45.62,45.64,45.61,45.62,23487.0,41.2404,41.2585,41.2314,41.2404,23487.0
2016-11-16 14:00:00,45.62,45.62,45.58,45.59,26115.0,41.2404,41.2404,41.2042,41.2133,26115.0
2016-11-16 14:05:00,45.59,45.6,45.57,45.58,14941.0,41.2133,41.2223,41.1952,41.2042,14941.0
2016-11-16 14:10:00,45.58,45.58,45.54,45.56,39162.0,41.2042,41.2042,41.1681,41.1862,39162.0
2016-11-16 14:15:00,45.56,45.63,45.56,45.61,42413.0,41.1862,41.2494,41.1862,41.2314,42413.0
2016-11-16 14:20:00,45.61,45.64,45.59,45.6,30353.0,41.2314,41.2585,41.2133,41.2223,30353.0
2016-11-16 14:25:00,45.61,45.61,45.58,45.6,22827.0,41.2314,41.2314,41.2042,41.2223,22827.0
2016-11-16 14:30:00,45.59,45.63,45.58,45.61,32085.0,41.2133,41.2494,41.2042,41.2314,32085.0
2016-11-16 14:35:00,45.61,45.61,45.52,45.54,39394.0,41.2314,41.2314,41.15,41.1681,39394.0
2016-11-16 14:40:00,45.55,45.56,45.51,45.53,25168.0,41.1771,41.1862,41.141,41.159,25168.0
2016-11-16 14:45:00,45.53,45.55,45.5,45.52,29796.0,41.159,41.1771,41.1319,41.15,29796.0
2016-11-16 14:50:00,45.52,45.56,45.51,45.56,32868.0,41.15,41.1862,41.141,41.1862,32868.0
2016-11-16 14:55:00,45.56,45.65,45.56,45.63,60425.0,41.1862,41.2675,41.1862,41.2494,60425.0
2016-11-16 15:00:00,45.63,45.67,45.63,45.65,42095.0,41.2494,41.2856,41.2494,41.2675,42095.0
2016-11-16 15:05:00,45.64,45.68,45.62,45.68,51959.0,41.2585,41.2946,41.2404,41.2946,51959.0
2016-11-16 15:10:00,45.68,45.76,45.68,45.75,118533.0,41.2946,41.367,41.2946,41.3579,118533.0
2016-11-16 15:15:00,45.75,45.75,45.71,45.73,58598.0,41.3579,41.3579,41.3218,41.3398,58598.0
2016-11-16 15:20:00,45.74,45.77,45.71,45.77,92571.0,41.3489,41.376,41.3218,41.376,92571.0
2016-11-16 15:25:00,45.77,45.77,45.71,45.74,102677.0,41.376,41.376,41.3218,41.3489,102677.0
2016-11-16 15:30:00,45.74,45.78,45.73,45.76,106155.0,41.3489,41.385,41.3398,41.367,106155.0
2016-11-16 15:35:00,45.76,45.76,45.71,45.73,78510.0,41.367,41.367,41.3218,41.3398,78510.0
2016-11-16 15:40:00,45.73,45.83,45.73,45.8,102107.0,41.3398,41.4302,41.3398,41.4031,102107.0
2016-11-16 15:45:00,45.79,45.88,45.75,45.75,148471.0,41.3941,41.4754,41.3579,41.3579,148471.0
2016-11-16 15:50:00,45.76,45.82,45.74,45.79,179438.0,41.367,41.4212,41.3489,41.3941,179438.0
2016-11-16 15:55:00,45.79,45.86,45.79,45.85,283404.0,41.3941,41.4574,41.3941,41.4483,283404.0
2016-11-17 09:30:00,45.69,45.72,45.41,45.42,305349.0,41.3037,41.3308,41.0506,41.0596,305349.0
2016-11-17 09:35:00,45.42,45.78,45.35,45.75,127401.0,41.0596,41.385,40.9963,41.3579,127401.0
2016-11-17 09:40:00,45.74,45.94,45.73,45.9,101133.0,41.3489,41.5297,41.3398,41.4935,101133.0
2016-11-17 09:45:00,45.91,46.01,45.76,45.98,106496.0,41.5026,41.593,41.367,41.5658,106496.0
2016-11-17 09:50:00,45.97,46.02,45.85,46.01,148314.0,41.5568,41.602,41.4483,41.593,148314.0
2016-11-17 09:55:00,46.01,46.12,45.98,46.02,131762.0,41.593,41.6924,41.5658,41.602,131762.0
2016-11-17 10:00:00,46.02,46.02,45.87,45.96,60125.0,41.602,41.602,41.4664,41.5478,60125.0
2016-11-17 10:05:00,45.95,45.95,45.7,45.7,61063.0,41.5387,41.5387,41.3127,41.3127,61063.0
2016-11-17 10:10:00,45.71,45.81,45.67,45.74,87909.0,41.3218,41.4122,41.2856,41.3489,87909.0
2016-11-17 10:15:00,45.73,45.86,45.73,45.8,49153.0,41.3398,41.4574,41.3398,41.4031,49153.0
2016-11-17 10:20:00,45.81,45.81,45.68,45.69,46505.0,41.4122,41.4122,41.2946,41.3037,46505.0
2016-11-17 10:25:00,45.69,45.79,45.67,45.79,52687.0,41.3037,41.3941,41.2856,41.3941,52687.0
2016-11-17 10:30:00,45.78,45.79,45.68,45.74,84784.0,41.385,41.3941,41.2946,41.3489,84784.0
2016-11-17 10:35:00,45.73,45.79,45.72,45.77,93229.0,41.3398,41.3941,41.3308,41.376,93229.0
2016-11-17 10:40:00,45.76,45.76,45.64,45.66,75806.0,41.367,41.367,41.2585,41.2766,75806.0
2016-11-17 10:45:00,45.66,45.7,45.62,45.63,48982.0,41.2766,41.3127,41.2404,41.2494,48982.0
2016-11-17 10:50:00,45.64,45.76,45.59,45.67,122953.0,41.2585,41.367,41.2133,41.2856,122953.0
2016-11-17 10:55:00,45.67,45.77,45.67,45.7,63401.0,41.2856,41.376,41.2856,41.3127,63401.0
2016-11-17 11:00:00,45.69,45.77,45.66,45.76,56212.0,41.3037,41.376,41.2766,41.367,56212.0
2016-11-17 11:05:00,45.77,45.8,45.75,45.75,33577.0,41.376,41.4031,41.3579,41.3579,33577.0
2016-11-17 11:10:00,45.76,45.85,45.75,45.79,47657.0,41.367,41.4483,41.3579,41.3941,47657.0
2016-11-17 11:15:00,45.8,45.81,45.73,45.79,51382.0,41.4031,41.4122,41.3398,41.3941,51382.0
2016-11-17 11:20:00,45.79,45.79,45.73,45.79,109657.0,41.3941,41.3941,41.3398,41.3941,109657.0
2016-11-17 11:25:00,45.79,45.8,45.71,45.74,52705.0,41.3941,41.4031,41.3218,41.3489,52705.0
2016-11-17 11:30:00,45.75,45.83,45.75,45.82,26870.0,41.3579,41.4302,41.3579,41.4212,26870.0
2016-11-17 11:35:00,45.82,45.89,45.81,45.86,61813.0,41.4212,41.4845,41.4122,41.4574,61813.0
2016-11-17 11:40:00,45.86,45.95,45.85,45.95,22993.0,41.4574,41.5387,41.4483,41.5387,22993.0
2016-11-17 11:45:00,45.95,46.09,45.93,46.06,97701.0,41.5387,41.6653,41.5206,41.6382,97701.0
2016-11-17 11:50:00,46.07,46.16,46.05,46.15,77189.0,41.6472,41.7286,41.6291,41.7195,77189.0
2016-11-17 11:55:00,46.15,46.16,46.06,46.09,60917.0,41.7195,41.7286,41.6382,41.6653,60917.0
2016-11-17 12:00:00,46.09,46.1,46.02,46.04,33689.0,41.6653,41.6743,41.602,41.6201,33689.0
2016-11-17 12:05:00,46.05,46.09,46.03,46.03,26436.0,41.6291,41.6653,41.611,41.611,26436.0
2016-11-17 12:10:00,46.03,46.05,45.99,46.03,48478.0,41.611,41.6291,41.5749,41.611,48478.0
2016-11-17 12:15:00,46.04,46.05,46.0,46.01,20133.0,41.6201,41.6291,41.5839,41.593,20133.0
2016-11-17 12:20:00,46.01,46.07,46.0,46.07,38354.0,41.593,41.6472,41.5839,41.6472,38354.0
2016-11-17 12:25:00,46.07,46.08,46.01,46.04,19282.0,41.6472,41.6562,41.593,41.6201,19282.0
2016-11-17 12:30:00,46.03,46.06,46.01,46.03,30560.0,41.611,41.6382,41.593,41.611,30560.0
2016-11-17 12:35:00,46.02,46.03,46.0,46.02,14846.0,41.602,41.611,41.5839,41.602,14846.0
2016-11-17 12:40:00,46.02,46.1,46.02,46.07,43371.0,41.602,41.6743,41.602,41.6472,43371.0
2016-11-17 12:45:00,46.07,46.08,45.96,46.03,49592.0,41.6472,41.6562,41.5478,41.611,49592.0
2016-11-17 12:50:00,46.04,46.09,46.02,46.03,18805.0,41.6201,41.6653,41.602,41.611,18805.0
2016-11-17 12:55:00,46.02,46.09,46.02,46.06,32108.0,41.602,41.6653,41.602,41.6382,32108.0
2016-11-17 13:00:00,46.06,46.08,46.04,46.04,17204.0,41.6382,41.6562,41.6201,41.6201,17204.0
2016-11-17 13:05:00,46.05,46.07,46.02,46.07,26856.0,41.6291,41.6472,41.602,41.6472,26856.0
2016-11-17 13:10:00,46.07,46.25,46.05,46.25,77257.0,41.6472,41.8099,41.6291,41.8099,77257.0
2016-11-17 13:15:00,46.24,46.39,46.23,46.35,105234.0,41.8009,41.9365,41.7918,41.9003,105234.0
2016-11-17 13:20:00,46.35,46.36,46.32,46.34,69497.0,41.9003,41.9094,41.8732,41.8913,69497.0
2016-11-17 13:25:00,46.33,46.36,46.31,46.34,80390.0,41.8822,41.9094,41.8642,41.8913,80390.0
2016-11-17 13:30:00,46.35,46.37,46.31,46.32,27493.0,41.9003,41.9184,41.8642,41.8732,27493.0
2016-11-17 13:35:00,46.32,46.37,46.32,46.34,26579.0,41.8732,41.9184,41.8732,41.8913,26579.0
2016-11-17 13:40:00,46.34,46.4,46.33,46.39,26608.0,41.8913,41.9455,41.8822,41.9365,26608.0
2016-11-17 13:45:00,46.39,46.42,46.37,46.39,30593.0,41.9365,41.9636,41.9184,41.9365,30593.0
2016-11-17 13:50:00,46.39,46.4,46.37,46.39,22684.0,41.9365,41.9455,41.9184,41.9365,22684.0
2016-11-17 13:55:00,46.39,46.39,46.3,46.31,32185.0,41.9365,41.9365,41.8551,41.8642,32185.0
2016-11-17 14:00:00,46.3,46.42,46.29,46.41,37297.0,41.8551,41.9636,41.8461,41.9546,37297.0
2016-11-17 14:05:00,46.41,46.46,46.4,46.43,40326.0,41.9546,41.9998,41.9455,41.9726,40326.0
2016-11-17 14:10:00,46.44,46.45,46.4,46.43,28274.0,41.9817,41.9907,41.9455,41.9726,28274.0
2016-11-17 14:15:00,46.43,46.59,46.43,46.52,144338.0,41.9726,42.1173,41.9726,42.054,144338.0
2016-11-17 14:20:00,46.52,46.54,46.45,46.53,38828.0,42.054,42.0721,41.9907,42.063,38828.0
2016-11-17 14:25:00,46.54,46.54,46.41,46.44,38022.0,42.0721,42.0721,41.9546,41.9817,38022.0
2016-11-17 14:30:00,46.44,46.45,46.4,46.44,30031.0,41.9817,41.9907,41.9455,41.9817,30031.0
2016-11-17 14:35:00,46.43,46.5,46.41,46.5,73414.0,41.9726,42.0359,41.9546,42.0359,73414.0
2016-11-17 14:40:00,46.49,46.5,46.44,46.48,52376.0,42.0269,42.0359,41.9817,42.0178,52376.0
2016-11-17 14:45:00,46.48,46.49,46.4,46.42,32634.0,42.0178,42.0269,41.9455,41.9636,32634.0
2016-11-17 14:50:00,46.43,46.46,46.43,46.44,24184.0,41.9726,41.9998,41.9726,41.9817,24184.0
2016-11-17 14:55:00,46.44,46.46,46.43,46.44,27516.0,41.9817,41.9998,41.9726,41.9817,27516.0
2016-11-17 15:00:00,46.45,46.46,46.43,46.44,21544.0,41.9907,41.9998,41.9726,41.9817,21544.0
2016-11-17 15:05:00,46.44,46.46,46.43,46.43,36979.0,41.9817,41.9998,41.9726,41.9726,36979.0
2016-11-17 15:10:00,46.44,46.48,46.43,46.46,26007.0,41.9817,42.0178,41.9726,41.9998,26007.0
2016-11-17 15:15:00,46.45,46.52,46.45,46.5,37152.0,41.9907,42.054,41.9907,42.0359,37152.0
2016-11-17 15:20:00,46.5,46.58,46.5,46.58,57558.0,42.0359,42.1082,42.0359,42.1082,57558.0
2016-11-17 15:25:00,46.58,46.64,46.57,46.63,49591.0,42.1082,42.1625,42.0992,42.1534,49591.0
2016-11-17 15:30:00,46.63,46.65,46.6,46.62,87736.0,42.1534,42.1715,42.1263,42.1444,87736.0
2016-11-17 15:35:00,46.61,46.63,46.56,46.57,85291.0,42.1354,42.1534,42.0902,42.0992,85291.0
2016-11-17 15:40:00,46.57,46.6,46.57,46.59,99795.0,42.0992,42.1263,42.0992,42.1173,99795.0
2016-11-17 15:45:00,46.58,46.64,46.52,46.64,154717.0,42.1082,42.1625,42.054,42.1625,154717.0
2016-11-17 15:50:00,46.64,46.69,46.61,46.69,143268.0,42.1625,42.2077,42.1354,42.2077,143268.0
2016-11-17 15:55:00,46.69,46.74,46.66,46.7,298058.0,42.2077,42.2529,42.1806,42.2167,298058.0
2016-11-18 09:30:00,46.91,47.25,46.9,47.11,418838.0,42.4066,42.7139,42.3975,42.5874,418838.0
2016-11-18 09:35:00,47.12,47.14,46.7,46.75,118738.0,42.5964,42.6145,42.2167,42.2619,118738.0
2016-11-18 09:40:00,46.76,46.83,46.68,46.81,142398.0,42.271,42.3342,42.1986,42.3162,142398.0
2016-11-18 09:45:00,46.82,46.93,46.77,46.9,86927.0,42.3252,42.4246,42.28,42.3975,86927.0
2016-11-18 09:50:00,46.9,46.96,46.85,46.93,94991.0,42.3975,42.4518,42.3523,42.4246,94991.0
2016-11-18 09:55:00,46.9,46.97,46.87,46.95,110399.0,42.3975,42.4608,42.3704,42.4427,110399.0
2016-11-18 10:00:00,46.96,46.99,46.91,46.96,61164.0,42.4518,42.4789,42.4066,42.4518,61164.0
2016-11-18 10:05:00,46.95,46.97,46.88,46.94,61496.0,42.4427,42.4608,42.3794,42.4337,61496.0
2016-11-18 10:10:00,46.94,46.94,46.8,46.84,43839.0,42.4337,42.4337,42.3071,42.3433,43839.0
2016-11-18 10:15:00,46.85,46.85,46.76,46.77,49145.0,42.3523,42.3523,42.271,42.28,49145.0
2016-11-18 10:20:00,46.78,46.94,46.76,46.93,87809.0,42.289,42.4337,42.271,42.4246,87809.0
2016-11-18 10:25:00,46.93,46.99,46.93,46.95,49687.0,42.4246,42.4789,42.4246,42.4427,49687.0
2016-11-18 10:30:00,46.96,46.99,46.87,46.88,61071.0,42.4518,42.4789,42.3704,42.3794,61071.0
2016-11-18 10:35:00,46.88,46.94,46.87,46.93,32302.0,42.3794,42.4337,42.3704,42.4246,32302.0
2016-11-18 10:40:00,46.92,46.93,46.85,46.89,32899.0,42.4156,42.4246,42.3523,42.3885,32899.0
2016-11-18 10:45:00,46.89,46.91,46.87,46.9,35605.0,42.3885,42.4066,42.3704,42.3975,35605.0
2016-11-18 10:50:00,46.9,46.95,46.88,46.93,44526.0,42.3975,42.4427,42.3794,42.4246,44526.0
2016-11-18 10:55:00,46.92,46.98,46.91,46.95,34580.0,42.4156,42.4698,42.4066,42.4427,34580.0
2016-11-18 11:00:00,46.95,46.97,46.87,46.95,66268.0,42.4427,42.4608,42.3704,42.4427,66268.0
2016-11-18 11:05:00,46.95,47.06,46.94,47.06,105180.0,42.4427,42.5422,42.4337,42.5422,105180.0
2016-11-18 11:10:00,47.05,47.08,47.01,47.04,55504.0,42.5331,42.5602,42.497,42.5241,55504.0
2016-11-18 11:15:00,47.04,47.04,46.97,47.01,73544.0,42.5241,42.5241,42.4608,42.497,73544.0
2016-11-18 11:20:00,47.01,47.04,46.91,46.91,58045.0,42.497,42.5241,42.4066,42.4066,58045.0
2016-11-18 11:25:00,46.91,46.99,46.91,46.98,68507.0,42.4066,42.4789,42.4066,42.4698,68507.0
2016-11-18 11:30:00,46.98,46.98,46.87,46.9,45476.0,42.4698,42.4698,42.3704,42.3975,45476.0
2016-11-18 11:35:00,46.9,46.96,46.89,46.92,44125.0,42.3975,42.4518,42.3885,42.4156,44125.0
2016-11-18 11:40:00,46.93,47.02,46.92,47.01,71678.0,42.4246,42.506,42.4156,42.497,71678.0
2016-11-18 11:45:00,47.0,47.0,46.91,46.91,46175.0,42.4879,42.4879,42.4066,42.4066,46175.0
2016-11-18 11:50:00,46.91,46.94,46.9,46.92,41388.0,42.4066,42.4337,42.3975,42.4156,41388.0
2016-11-18 11:55:00,46.91,46.92,46.76,46.78,94436.0,42.4066,42.4156,42.271,42.289,94436.0
2016-11-18 12:00:00,46.78,46.83,46.77,46.81,27654.0,42.289,42.3342,42.28,42.3162,27654.0
2016-11-18 12:05:00,46.81,46.83,46.75,46.83,52624.0,42.3162,42.3342,42.2619,42.3342,52624.0
2016-11-18 12:10:00,46.83,46.87,46.79,46.82,35414.0,42.3342,42.3704,42.2981,42.3252,35414.0
2016-11-18 12:15:00,46.82,46.84,46.79,46.83,28553.0,42.3252,42.3433,42.2981,42.3342,28553.0
2016-11-18 12:20:00,46.83,46.86,46.79,46.85,25199.0,42.3342,42.3614,42.2981,42.3523,25199.0
2016-11-18 12:25:00,46.86,46.86,46.75,46.81,46349.0,42.3614,42.3614,42.2619,42.3162,46349.0
2016-11-18 12:30:00,46.81,46.82,46.78,46.82,39724.0,42.3162,42.3252,42.289,42.3252,39724.0
2016-11-18 12:35:00,46.82,46.83,46.76,46.81,32452.0,42.3252,42.3342,42.271,42.3162,32452.0
2016-11-18 12:40:00,46.81,46.91,46.8,46.91,38855.0,42.3162,42.4066,42.3071,42.4066,38855.0
2016-11-18 12:45:00,46.91,46.93,46.9,46.93,53144.0,42.4066,42.4246,42.3975,42.4246,53144.0
2016-11-18 12:50:00,46.93,46.96,46.9,46.96,37467.0,42.4246,42.4518,42.3975,42.4518,37467.0
2016-11-18 12:55:00,46.96,46.99,46.95,46.98,50593.0,42.4518,42.4789,42.4427,42.4698,50593.0
2016-11-18 13:00:00,46.98,47.03,46.96,47.03,102361.0,42.4698,42.515,42.4518,42.515,102361.0
2016-11-18 13:05:00,47.03,47.04,46.95,47.01,55538.0,42.515,42.5241,42.4427,42.497,55538.0
2016-11-18 13:10:00,47.01,47.06,47.0,47.04,89077.0,42.497,42.5422,42.4879,42.5241,89077.0
2016-11-18 13:15:00,47.03,47.12,47.0,47.03,112059.0,42.515,42.5964,42.4879,42.515,112059.0
2016-11-18 13:20:00,47.03,47.04,46.9,46.97,113292.0,42.515,42.5241,42.3975,42.4608,113292.0
2016-11-18 13:25:00,46.97,46.99,46.92,46.93,56427.0,42.4608,42.4789,42.4156,42.4246,56427.0
2016-11-18 13:30:00,46.93,46.98,46.92,46.95,30225.0,42.4246,42.4698,42.4156,42.4427,30225.0
2016-11-18 13:35:00,46.94,47.0,46.94,47.0,58556.0,42.4337,42.4879,42.4337,42.4879,58556.0
2016-11-18 13:40:00,47.0,47.01,46.95,47.0,26747.0,42.4879,42.497,42.4427,42.4879,26747.0
2016-11-18 13:45:00,47.0,47.01,46.94,47.01,78115.0,42.4879,42.497,42.4337,42.497,78115.0
2016-11-18 13:50:00,47.01,47.02,46.99,47.02,64792.0,42.497,42.506,42.4789,42.506,64792.0
2016-11-18 13:55:00,47.02,47.04,46.97,46.99,39328.0,42.506,42.5241,42.4608,42.4789,39328.0
2016-11-18 14:00:00,46.98,47.06,46.98,47.04,50335.0,42.4698,42.5422,42.4698,42.5241,50335.0
2016-11-18 14:05:00,47.04,47.04,46.96,47.0,39762.0,42.5241,42.5241,42.4518,42.4879,39762.0
2016-11-18 14:10:00,47.0,47.02,46.99,47.01,28873.0,42.4879,42.506,42.4789,42.497,28873.0
2016-11-18 14:15:00,47.01,47.01,46.96,46.99,35789.0,42.497,42.497,42.4518,42.4789,35789.0
2016-11-18 14:20:00,46.99,47.0,46.93,46.95,44538.0,42.4789,42.4879,42.4246,42.4427,44538.0
2016-11-18 14:25:00,46.95,46.97,46.93,46.95,29489.0,42.4427,42.4608,42.4246,42.4427,29489.0
2016-11-18 14:30:00,46.95,46.95,46.91,46.93,51196.0,42.4427,42.4427,42.4066,42.4246,51196.0
2016-11-18 14:35:00,46.94,46.98,46.93,46.95,29985.0,42.4337,42.4698,42.4246,42.4427,29985.0
2016-11-18 14:40:00,46.95,46.97,46.93,46.94,76896.0,42.4427,42.4608,42.4246,42.4337,76896.0
2016-11-18 14:45:00,46.94,46.94,46.85,46.89,61832.0,42.4337,42.4337,42.3523,42.3885,61832.0
2016-11-18 14:50:00,46.89,46.91,46.86,46.91,38200.0,42.3885,42.4066,42.3614,42.4066,38200.0
2016-11-18 14:55:00,46.9,46.92,46.89,46.91,37206.0,42.3975,42.4156,42.3885,42.4066,37206.0
2016-11-18 15:00:00,46.91,46.92,46.88,46.91,51686.0,42.4066,42.4156,42.3794,42.4066,51686.0
2016-11-18 15:05:00,46.91,46.92,46.86,46.9,43796.0,42.4066,42.4156,42.3614,42.3975,43796.0
2016-11-18 15:10:00,46.9,46.96,46.9,46.92,49222.0,42.3975,42.4518,42.3975,42.4156,49222.0
2016-11-18 15:15:00,46.93,47.0,46.92,47.0,50534.0,42.4246,42.4879,42.4156,42.4879,50534.0
2016-11-18 15:20:00,47.0,47.02,46.97,47.0,62484.0,42.4879,42.506,42.4608,42.4879,62484.0
2016-11-18 15:25:00,47.0,47.02,46.97,46.98,64829.0,42.4879,42.506,42.4608,42.4698,64829.0
2016-11-18 15:30:00,46.98,46.99,46.94,46.98,56888.0,42.4698,42.4789,42.4337,42.4698,56888.0
2016-11-18 15:35:00,46.98,46.98,46.95,46.96,84180.0,42.4698,42.4698,42.4427,42.4518,84180.0
2016-11-18 15:40:00,46.96,47.03,46.95,47.02,117049.0,42.4518,42.515,42.4427,42.506,117049.0
2016-11-18 15:45:00,47.01,47.05,47.01,47.04,122641.0,42.497,42.5331,42.497,42.5241,122641.0
2016-11-18 15:50:00,47.03,47.04,47.0,47.01,121499.0,42.515,42.5241,42.4879,42.497,121499.0
2016-11-18 15:55:00,47.01,47.06,46.97,47.06,390143.0,42.497,42.5422,42.4608,42.5422,390143.0
2016-11-21 09:30:00,47.08,47.2,47.03,47.06,112225.0,42.5602,42.6687,42.515,42.5422,112225.0
2016-11-21 09:35:00,47.06,47.25,46.98,47.17,91535.0,42.5422,42.7139,42.4698,42.6416,91535.0
2016-11-21 09:40:00,47.18,47.25,47.13,47.18,180680.0,42.6506,42.7139,42.6054,42.6506,180680.0
2016-11-21 09:45:00,47.18,47.38,47.18,47.36,121108.0,42.6506,42.8314,42.6506,42.8134,121108.0
2016-11-21 09:50:00,47.35,47.44,47.27,47.43,109305.0,42.8043,42.8857,42.732,42.8766,109305.0
2016-11-21 09:55:00,47.44,47.48,47.38,47.45,128491.0,42.8857,42.9218,42.8314,42.8947,128491.0
2016-11-21 10:00:00,47.45,47.46,47.34,47.42,71486.0,42.8947,42.9038,42.7953,42.8676,71486.0
2016-11-21 10:05:00,47.42,47.49,47.39,47.47,61252.0,42.8676,42.9309,42.8405,42.9128,61252.0
2016-11-21 10:10:00,47.47,47.58,47.47,47.55,117855.0,42.9128,43.0122,42.9128,42.9851,117855.0
2016-11-21 10:15:00,47.55,47.68,47.55,47.63,99748.0,42.9851,43.1026,42.9851,43.0574,99748.0
2016-11-21 10:20:00,47.62,47.63,47.38,47.47,98663.0,43.0484,43.0574,42.8314,42.9128,98663.0
2016-11-21 10:25:00,47.47,47.51,47.38,47.41,85397.0,42.9128,42.949,42.8314,42.8586,85397.0
2016-11-21 10:30:00,47.41,47.49,47.37,47.48,50446.0,42.8586,42.9309,42.8224,42.9218,50446.0
2016-11-21 10:35:00,47.48,47.49,47.43,47.43,54811.0,42.9218,42.9309,42.8766,42.8766,54811.0
2016-11-21 10:40:00,47.43,47.54,47.4,47.54,56618.0,42.8766,42.9761,42.8495,42.9761,56618.0
2016-11-21 10:45:00,47.54,47.56,47.51,47.56,33312.0,42.9761,42.9942,42.949,42.9942,33312.0
2016-11-21 10:50:00,47.55,47.58,47.48,47.52,53900.0,42.9851,43.0122,42.9218,42.958,53900.0
2016-11-21 10:55:00,47.52,47.53,47.4,47.42,78332.0,42.958,42.967,42.8495,42.8676,78332.0
2016-11-21 11:00:00,47.43,47.46,47.33,47.4,115454.0,42.8766,42.9038,42.7862,42.8495,115454.0
2016-11-21 11:05:00,47.39,47.4,47.36,47.38,47284.0,42.8405,42.8495,42.8134,42.8314,47284.0
2016-11-21 11:10:00,47.39,47.46,47.39,47.42,65501.0,42.8405,42.9038,42.8405,42.8676,65501.0
2016-11-21 11:15:00,47.42,47.51,47.42,47.48,64141.0,42.8676,42.949,42.8676,42.9218,64141.0
2016-11-21 11:20:00,47.48,47.54,47.46,47.48,39772.0,42.9218,42.9761,42.9038,42.9218,39772.0
2016-11-21 11:25:00,47.49,47.5,47.39,47.39,44513.0,42.9309,42.9399,42.8405,42.8405,44513.0
2016-11-21 11:30:00,47.4,47.44,47.35,47.44,35002.0,42.8495,42.8857,42.8043,42.8857,35002.0
2016-11-21 11:35:00,47.43,47.5,47.42,47.47,81579.0,42.8766,42.9399,42.8676,42.9128,81579.0
2016-11-21 11:40:00,47.47,47.49,47.42,47.48,41406.0,42.9128,42.9309,42.8676,42.9218,41406.0
2016-11-21 11:45:00,47.49,47.49,47.41,47.47,70927.0,42.9309,42.9309,42.8586,42.9128,70927.0
2016-11-21 11:50:00,47.46,47.47,47.37,47.37,62011.0,42.9038,42.9128,42.8224,42.8224,62011.0
2016-11-21 11:55:00,47.37,47.39,47.33,47.34,45827.0,42.8224,42.8405,42.7862,42.7953,45827.0
2016-11-21 12:00:00,47.33,47.36,47.3,47.31,58632.0,42.7862,42.8134,42.7591,42.7682,58632.0
2016-11-21 12:05:00,47.31,47.33,47.26,47.28,88751.0,42.7682,42.7862,42.723,42.741,88751.0
2016-11-21 12:10:00,47.28,47.31,47.24,47.26,73358.0,42.741,42.7682,42.7049,42.723,73358.0
2016-11-21 12:15:00,47.27,47.29,47.22,47.24,47258.0,42.732,42.7501,42.6868,42.7049,47258.0
2016-11-21 12:20:00,47.24,47.27,47.23,47.27,16104.0,42.7049,42.732,42.6958,42.732,16104.0
2016-11-21 12:25:00,47.26,47.27,47.16,47.16,61692.0,42.723,42.732,42.6326,42.6326,61692.0
2016-11-21 12:30:00,47.18,47.21,47.03,47.03,87616.0,42.6506,42.6778,42.515,42.515,87616.0
2016-11-21 12:35:00,47.04,47.13,47.03,47.13,62586.0,42.5241,42.6054,42.515,42.6054,62586.0
2016-11-21 12:40:00,47.13,47.19,47.11,47.14,56754.0,42.6054,42.6597,42.5874,42.6145,56754.0
2016-11-21 12:45:00,47.14,47.15,47.11,47.14,36739.0,42.6145,42.6235,42.5874,42.6145,36739.0
2016-11-21 12:50:00,47.15,47.23,47.14,47.22,46310.0,42.6235,42.6958,42.6145,42.6868,46310.0
2016-11-21 12:55:00,47.22,47.24,47.21,47.24,34014.0,42.6868,42.7049,42.6778,42.7049,34014.0
2016-11-21 13:00:00,47.23,47.24,47.22,47.23,90680.0,42.6958,42.7049,42.6868,42.6958,90680.0
2016-11-21 13:05:00,47.24,47.3,47.21,47.25,62058.0,42.7049,42.7591,42.6778,42.7139,62058.0
2016-11-21 13:10:00,47.24,47.37,47.24,47.35,116564.0,42.7049,42.8224,42.7049,42.8043,116564.0
2016-11-21 13:15:00,47.34,47.45,47.32,47.42,148221.0,42.7953,42.8947,42.7772,42.8676,148221.0
2016-11-21 13:20:00,47.41,47.42,47.36,47.41,55776.0,42.8586,42.8676,42.8134,42.8586,55776.0
2016-11-21 13:25:00,47.41,47.5,47.4,47.46,69269.0,42.8586,42.9399,42.8495,42.9038,69269.0
2016-11-21 13:30:00,47.47,47.52,47.45,47.5,47414.0,42.9128,42.958,42.8947,42.9399,47414.0
2016-11-21 13:35:00,47.51,47.56,47.48,47.55,55448.0,42.949,42.9942,42.9218,42.9851,55448.0
2016-11-21 13:40:00,47.55,47.59,47.55,47.56,48274.0,42.9851,43.0213,42.9851,42.9942,48274.0
2016-11-21 13:45:00,47.56,47.62,47.54,47.59,139222.0,42.9942,43.0484,42.9761,43.0213,139222.0
2016-11-21 13:50:00,47.59,47.6,47.5,47.54,79364.0,43.0213,43.0303,42.9399,42.9761,79364.0
2016-11-21 13:55:00,47.54,47.55,47.42,47.43,53000.0,42.9761,42.9851,42.8676,42.8766,53000.0
2016-11-21 14:00:00,47.43,47.5,47.41,47.5,27499.0,42.8766,42.9399,42.8586,42.9399,27499.0
2016-11-21 14:05:00,47.5,47.51,47.39,47.42,52609.0,42.9399,42.949,42.8405,42.8676,52609.0
2016-11-21 14:10:00,47.42,47.42,47.32,47.35,137685.0,42.8676,42.8676,42.7772,42.8043,137685.0
2016-11-21 14:15:00,47.38,47.44,47.35,47.44,19407.0,42.8314,42.8857,42.8043,42.8857,19407.0
2016-11-21 14:20:00,47.44,47.49,47.38,47.41,91781.0,42.8857,42.9309,42.8314,42.8586,91781.0
2016-11-21 14:25:00,47.41,47.42,47.39,47.41,36240.0,42.8586,42.8676,42.8405,42.8586,36240.0
2016-11-21 14:30:00,47.4,47.45,47.4,47.42,74139.0,42.8495,42.8947,42.8495,42.8676,74139.0
2016-11-21 14:35:00,47.43,47.45,47.4,47.4,27921.0,42.8766,42.8947,42.8495,42.8495,27921.0
2016-11-21 14:40:00,47.41,47.46,47.41,47.46,29142.0,42.8586,42.9038,42.8586,42.9038,29142.0
2016-11-21 14:45:00,47.46,47.48,47.45,47.48,58129.0,42.9038,42.9218,42.8947,42.9218,58129.0
2016-11-21 14:50:00,47.48,47.48,47.43,47.43,41330.0,42.9218,42.9218,42.8766,42.8766,41330.0
2016-11-21 14:55:00,47.44,47.46,47.42,47.44,32939.0,42.8857,42.9038,42.8676,42.8857,32939.0
2016-11-21 15:00:00,47.45,47.46,47.4,47.42,53785.0,42.8947,42.9038,42.8495,42.8676,53785.0
2016-11-21 15:05:00,47.43,47.45,47.41,47.43,47387.0,42.8766,42.8947,42.8586,42.8766,47387.0
2016-11-21 15:10:00,47.44,47.47,47.43,47.47,47910.0,42.8857,42.9128,42.8766,42.9128,47910.0
2016-11-21 15:15:00,47.47,47.47,47.44,47.46,59679.0,42.9128,42.9128,42.8857,42.9038,59679.0
2016-11-21 15:20:00,47.45,47.46,47.41,47.42,76513.0,42.8947,42.9038,42.8586,42.8676,76513.0
2016-11-21 15:25:00,47.42,47.47,47.42,47.43,73934.0,42.8676,42.9128,42.8676,42.8766,73934.0
2016-11-21 15:30:00,47.44,47.44,47.35,47.39,114115.0,42.8857,42.8857,42.8043,42.8405,114115.0
2016-11-21 15:35:00,47.4,47.4,47.3,47.31,128329.0,42.8495,42.8495,42.7591,42.7682,128329.0
2016-11-21 15:40:00,47.3,47.33,47.3,47.33,82817.0,42.7591,42.7862,42.7591,42.7862,82817.0
2016-11-21 15:45:00,47.32,47.33,47.3,47.32,101110.0,42.7772,42.7862,42.7591,42.7772,101110.0
2016-11-21 15:50:00,47.32,47.36,47.28,47.35,146465.0,42.7772,42.8134,42.741,42.8043,146465.0
2016-11-21 15:55:00,47.35,47.38,47.33,47.36,259721.0,42.8043,42.8314,42.7862,42.8134,259721.0
2016-11-22 09:30:00,47.69,47.99,47.67,47.9,282943.0,43.1117,43.3829,43.0936,43.3015,282943.0
2016-11-22 09:35:00,47.91,47.97,47.77,47.84,114162.0,43.3106,43.3648,43.184,43.2473,114162.0
2016-11-22 09:40:00,47.84,47.99,47.82,47.91,181746.0,43.2473,43.3829,43.2292,43.3106,181746.0
2016-11-22 09:45:00,47.9,47.91,47.78,47.79,61449.0,43.3015,43.3106,43.193,43.2021,61449.0
2016-11-22 09:50:00,47.8,47.94,47.79,47.79,134632.0,43.2111,43.3377,43.2021,43.2021,134632.0
2016-11-22 09:55:00,47.8,47.9,47.78,47.81,52238.0,43.2111,43.3015,43.193,43.2202,52238.0
2016-11-22 10:00:00,47.8,47.85,47.76,47.81,58071.0,43.2111,43.2563,43.175,43.2202,58071.0
2016-11-22 10:05:00,47.81,47.81,47.57,47.67,175961.0,43.2202,43.2202,43.0032,43.0936,175961.0
2016-11-22 10:10:00,47.67,47.73,47.64,47.73,45353.0,43.0936,43.1478,43.0665,43.1478,45353.0
2016-11-22 10:15:00,47.72,47.77,47.69,47.74,58638.0,43.1388,43.184,43.1117,43.1569,58638.0
2016-11-22 10:20:00,47.73,47.78,47.7,47.71,42424.0,43.1478,43.193,43.1207,43.1298,42424.0
2016-11-22 10:25:00,47.71,47.77,47.69,47.71,31947.0,43.1298,43.184,43.1117,43.1298,31947.0
2016-11-22 10:30:00,47.72,47.73,47.71,47.73,26028.0,43.1388,43.1478,43.1298,43.1478,26028.0
2016-11-22 10:35:00,47.73,47.78,47.71,47.76,46912.0,43.1478,43.193,43.1298,43.175,46912.0
2016-11-22 10:40:00,47.77,47.77,47.67,47.68,57226.0,43.184,43.184,43.0936,43.1026,57226.0
2016-11-22 10:45:00,47.67,47.77,47.6,47.74,60216.0,43.0936,43.184,43.0303,43.1569,60216.0
2016-11-22 10:50:00,47.74,47.8,47.65,47.65,73333.0,43.1569,43.2111,43.0755,43.0755,73333.0
2016-11-22 10:55:00,47.65,47.67,47.55,47.56,69585.0,43.0755,43.0936,42.9851,42.9942,69585.0
2016-11-22 11:00:00,47.57,47.67,47.56,47.65,70963.0,43.0032,43.0936,42.9942,43.0755,70963.0
2016-11-22 11:05:00,47.66,47.68,47.59,47.66,48121.0,43.0846,43.1026,43.0213,43.0846,48121.0
2016-11-22 11:10:00,47.66,47.76,47.66,47.73,48320.0,43.0846,43.175,43.0846,43.1478,48320.0
2016-11-22 11:15:00,47.73,47.74,47.66,47.71,54617.0,43.1478,43.1569,43.0846,43.1298,54617.0
2016-11-22 11:20:00,47.71,47.72,47.61,47.68,86084.0,43.1298,43.1388,43.0394,43.1026,86084.0
2016-11-22 11:25:00,47.68,47.69,47.6,47.61,64749.0,43.1026,43.1117,43.0303,43.0394,64749.0
2016-11-22 11:30:00,47.62,47.64,47.45,47.48,83883.0,43.0484,43.0665,42.8947,42.9218,83883.0
2016-11-22 11:35:00,47.48,47.52,47.46,47.47,65543.0,42.9218,42.958,42.9038,42.9128,65543.0
2016-11-22 11:40:00,47.47,47.48,47.41,47.44,81655.0,42.9128,42.9218,42.8586,42.8857,81655.0
2016-11-22 11:45:00,47.45,47.46,47.37,47.38,95134.0,42.8947,42.9038,42.8224,42.8314,95134.0
2016-11-22 11:50:00,47.38,47.39,47.36,47.37,66206.0,42.8314,42.8405,42.8134,42.8224,66206.0
2016-11-22 11:55:00,47.37,47.38,47.29,47.31,74355.0,42.8224,42.8314,42.7501,42.7682,74355.0
2016-11-22 12:00:00,47.32,47.38,47.3,47.38,87445.0,42.7772,42.8314,42.7591,42.8314,87445.0
2016-11-22 12:05:00,47.37,47.4,47.35,47.36,55703.0,42.8224,42.8495,42.8043,42.8134,55703.0
2016-11-22 12:10:00,47.36,47.38,47.26,47.32,58825.0,42.8134,42.8314,42.723,42.7772,58825.0
2016-11-22 12:15:00,47.32,47.35,47.25,47.25,51474.0,42.7772,42.8043,42.7139,42.7139,51474.0
2016-11-22 12:20:00,47.25,47.25,47.2,47.22,102255.0,42.7139,42.7139,42.6687,42.6868,102255.0
2016-11-22 12:25:00,47.22,47.33,47.2,47.32,80270.0,42.6868,42.7862,42.6687,42.7772,80270.0
2016-11-22 12:30:00,47.33,47.37,47.29,47.36,52938.0,42.7862,42.8224,42.7501,42.8134,52938.0
2016-11-22 12:35:00,47.35,47.39,47.33,47.35,41838.0,42.8043,42.8405,42.7862,42.8043,41838.0
2016-11-22 12:40:00,47.35,47.39,47.33,47.39,43722.0,42.8043,42.8405,42.7862,42.8405,43722.0
2016-11-22 12:45:00,47.38,47.45,47.38,47.4,93417.0,42.8314,42.8947,42.8314,42.8495,93417.0
2016-11-22 12:50:00,47.4,47.4,47.3,47.32,55482.0,42.8495,42.8495,42.7591,42.7772,55482.0
2016-11-22 12:55:00,47.33,47.34,47.17,47.17,93049.0,42.7862,42.7953,42.6416,42.6416,93049.0
2016-11-22 13:00:00,47.17,47.21,47.11,47.12,59511.0,42.6416,42.6778,42.5874,42.5964,59511.0
2016-11-22 13:05:00,47.12,47.17,47.12,47.14,147258.0,42.5964,42.6416,42.5964,42.6145,147258.0
2016-11-22 13:10:00,47.15,47.22,47.14,47.22,282058.0,42.6235,42.6868,42.6145,42.6868,282058.0
2016-11-22 13:15:00,47.22,47.25,47.07,47.07,107410.0,42.6868,42.7139,42.5512,42.5512,107410.0
2016-11-22 13:20:00,47.07,47.07,47.02,47.07,75381.0,42.5512,42.5512,42.506,42.5512,75381.0
2016-11-22 13:25:00,47.06,47.08,46.95,47.0,128651.0,42.5422,42.5602,42.4427,42.4879,128651.0
2016-11-22 13:30:00,47.0,47.01,46.89,46.93,136843.0,42.4879,42.497,42.3885,42.4246,136843.0
2016-11-22 13:35:00,46.94,46.94,46.75,46.8,143410.0,42.4337,42.4337,42.2619,42.3071,143410.0
2016-11-22 13:40:00,46.8,46.99,46.79,46.96,113925.0,42.3071,42.4789,42.2981,42.4518,113925.0
2016-11-22 13:45:00,46.97,47.04,46.95,47.01,97487.0,42.4608,42.5241,42.4427,42.497,97487.0
2016-11-22 13:50:00,47.01,47.06,47.0,47.01,80471.0,42.497,42.5422,42.4879,42.497,80471.0
2016-11-22 13:55:00,47.0,47.02,46.98,47.0,78268.0,42.4879,42.506,42.4698,42.4879,78268.0
2016-11-22 14:00:00,46.99,47.08,46.94,47.07,58130.0,42.4789,42.5602,42.4337,42.5512,58130.0
2016-11-22 14:05:00,47.08,47.15,47.07,47.14,31792.0,42.5602,42.6235,42.5512,42.6145,31792.0
2016-11-22 14:10:00,47.14,47.17,47.09,47.09,66489.0,42.6145,42.6416,42.5693,42.5693,66489.0
2016-11-22 14:15:00,47.1,47.15,47.09,47.14,24883.0,42.5783,42.6235,42.5693,42.6145,24883.0
2016-11-22 14:20:00,47.14,47.15,47.13,47.15,55947.0,42.6145,42.6235,42.6054,42.6235,55947.0
2016-11-22 14:25:00,47.15,47.15,47.1,47.1,49358.0,42.6235,42.6235,42.5783,42.5783,49358.0
2016-11-22 14:30:00,47.09,47.1,46.99,46.99,61946.0,42.5693,42.5783,42.4789,42.4789,61946.0
2016-11-22 14:35:00,47.0,47.04,46.98,46.99,53487.0,42.4879,42.5241,42.4698,42.4789,53487.0
2016-11-22 14:40:00,47.0,47.06,46.99,47.03,73685.0,42.4879,42.5422,42.4789,42.515,73685.0
2016-11-22 14:45:00,47.03,47.03,46.96,46.97,67179.0,42.515,42.515,42.4518,42.4608,67179.0
2016-11-22 14:50:00,46.98,47.04,46.97,47.02,59825.0,42.4698,42.5241,42.4608,42.506,59825.0
2016-11-22 14:55:00,47.02,47.03,46.97,46.99,36158.0,42.506,42.515,42.4608,42.4789,36158.0
2016-11-22 15:00:00,46.99,47.03,46.99,46.99,56757.0,42.4789,42.515,42.4789,42.4789,56757.0
2016-11-22 15:05:00,46.99,47.04,46.99,47.04,38626.0,42.4789,42.5241,42.4789,42.5241,38626.0
2016-11-22 15:10:00,47.03,47.04,47.02,47.04,51796.0,42.515,42.5241,42.506,42.5241,51796.0
2016-11-22 15:15:00,47.04,47.09,47.03,47.08,56724.0,42.5241,42.5693,42.515,42.5602,56724.0
2016-11-22 15:20:00,47.09,47.09,47.01,47.02,89159.0,42.5693,42.5693,42.497,42.506,89159.0
2016-11-22 15:25:00,47.01,47.02,46.93,46.94,147863.0,42.497,42.506,42.4246,42.4337,147863.0
2016-11-22 15:30:00,46.95,46.95,46.9,46.95,97615.0,42.4427,42.4427,42.3975,42.4427,97615.0
2016-11-22 15:35:00,46.95,46.97,46.94,46.96,100753.0,42.4427,42.4608,42.4337,42.4518,100753.0
2016-11-22 15:40:00,46.96,47.07,46.95,47.04,89213.0,42.4518,42.5512,42.4427,42.5241,89213.0
2016-11-22 15:45:00,47.05,47.05,47.01,47.02,80061.0,42.5331,42.5331,42.497,42.506,80061.0
2016-11-22 15:50:00,47.03,47.15,47.02,47.15,162520.0,42.515,42.6235,42.506,42.6235,162520.0
2016-11-22 15:55:00,47.15,47.16,47.08,47.09,225483.0,42.6235,42.6326,42.5602,42.5693,225483.0
2016-11-23 09:30:00,46.99,47.02,46.23,46.45,277152.0,42.4789,42.506,41.7918,41.9907,277152.0
2016-11-23 09:35:00,46.46,46.57,46.22,46.26,172184.0,41.9998,42.0992,41.7828,41.819,172184.0
2016-11-23 09:40:00,46.27,46.39,46.13,46.3,100639.0,41.828,41.9365,41.7014,41.8551,100639.0
2016-11-23 09:45:00,46.3,46.58,46.24,46.52,130281.0,41.8551,42.1082,41.8009,42.054,130281.0
2016-11-23 09:50:00,46.53,46.57,46.29,46.3,94530.0,42.063,42.0992,41.8461,41.8551,94530.0
2016-11-23 09:55:00,46.29,46.33,46.15,46.31,173596.0,41.8461,41.8822,41.7195,41.8642,173596.0
2016-11-23 10:00:00,46.34,46.43,46.27,46.38,72185.0,41.8913,41.9726,41.828,41.9274,72185.0
2016-11-23 10:05:00,46.37,46.64,46.35,46.62,93643.0,41.9184,42.1625,41.9003,42.1444,93643.0
2016-11-23 10:10:00,46.62,46.65,46.54,46.55,59375.0,42.1444,42.1715,42.0721,42.0811,59375.0
2016-11-23 10:15:00,46.55,46.65,46.54,46.63,54074.0,42.0811,42.1715,42.0721,42.1534,54074.0
2016-11-23 10:20:00,46.62,46.65,46.57,46.63,52344.0,42.1444,42.1715,42.0992,42.1534,52344.0
2016-11-23 10:25:00,46.64,46.7,46.62,46.64,50814.0,42.1625,42.2167,42.1444,42.1625,50814.0
2016-11-23 10:30:00,46.64,46.8,46.63,46.76,83680.0,42.1625,42.3071,42.1534,42.271,83680.0
2016-11-23 10:35:00,46.77,46.77,46.62,46.74,50781.0,42.28,42.28,42.1444,42.2529,50781.0
2016-11-23 10:40:00,46.75,46.84,46.71,46.82,117287.0,42.2619,42.3433,42.2258,42.3252,117287.0
2016-11-23 10:45:00,46.82,46.85,46.73,46.76,41160.0,42.3252,42.3523,42.2438,42.271,41160.0
2016-11-23 10:50:00,46.76,46.88,46.76,46.86,124355.0,42.271,42.3794,42.271,42.3614,124355.0
2016-11-23 10:55:00,46.87,46.89,46.76,46.76,74010.0,42.3704,42.3885,42.271,42.271,74010.0
2016-11-23 11:00:00,46.75,46.86,46.73,46.83,75320.0,42.2619,42.3614,42.2438,42.3342,75320.0
2016-11-23 11:05:00,46.82,46.94,46.81,46.92,99077.0,42.3252,42.4337,42.3162,42.4156,99077.0
2016-11-23 11:10:00,46.91,46.92,46.84,46.87,71618.0,42.4066,42.4156,42.3433,42.3704,71618.0
2016-11-23 11:15:00,46.87,46.88,46.78,46.79,86407.0,42.3704,42.3794,42.289,42.2981,86407.0
2016-11-23 11:20:00,46.78,46.82,46.78,46.79,47402.0,42.289,42.3252,42.289,42.2981,47402.0
2016-11-23 11:25:00,46.8,46.82,46.78,46.79,35790.0,42.3071,42.3252,42.289,42.2981,35790.0
2016-11-23 11:30:00,46.8,46.82,46.75,46.78,40578.0,42.3071,42.3252,42.2619,42.289,40578.0
2016-11-23 11:35:00,46.77,46.77,46.73,46.74,18546.0,42.28,42.28,42.2438,42.2529,18546.0
2016-11-23 11:40:00,46.74,46.77,46.71,46.72,49281.0,42.2529,42.28,42.2258,42.2348,49281.0
2016-11-23 11:45:00,46.73,46.76,46.69,46.69,51763.0,42.2438,42.271,42.2077,42.2077,51763.0
2016-11-23 11:50:00,46.69,46.74,46.69,46.71,26991.0,42.2077,42.2529,42.2077,42.2258,26991.0
2016-11-23 11:55:00,46.72,46.81,46.72,46.79,103448.0,42.2348,42.3162,42.2348,42.2981,103448.0
2016-11-23 12:00:00,46.78,46.85,46.77,46.78,28460.0,42.289,42.3523,42.28,42.289,28460.0
2016-11-23 12:05:00,46.78,46.79,46.74,46.79,15689.0,42.289,42.2981,42.2529,42.2981,15689.0
2016-11-23 12:10:00,46.79,46.79,46.66,46.69,26319.0,42.2981,42.2981,42.1806,42.2077,26319.0
2016-11-23 12:15:00,46.69,46.81,46.69,46.75,45745.0,42.2077,42.3162,42.2077,42.2619,45745.0
2016-11-23 12:20:00,46.75,46.84,46.74,46.84,51647.0,42.2619,42.3433,42.2529,42.3433,51647.0
2016-11-23 12:25:00,46.84,46.92,46.83,46.9,20409.0,42.3433,42.4156,42.3342,42.3975,20409.0
2016-11-23 12:30:00,46.88,46.9,46.87,46.88,15655.0,42.3794,42.3975,42.3704,42.3794,15655.0
2016-11-23 12:35:00,46.87,46.91,46.86,46.91,23567.0,42.3704,42.4066,42.3614,42.4066,23567.0
2016-11-23 12:40:00,46.9,46.92,46.85,46.91,22905.0,42.3975,42.4156,42.3523,42.4066,22905.0
2016-11-23 12:45:00,46.91,46.95,46.88,46.88,20903.0,42.4066,42.4427,42.3794,42.3794,20903.0
2016-11-23 12:50:00,46.88,46.95,46.88,46.93,22383.0,42.3794,42.4427,42.3794,42.4246,22383.0
2016-11-23 12:55:00,46.93,46.97,46.92,46.93,17821.0,42.4246,42.4608,42.4156,42.4246,17821.0
2016-11-23 13:00:00,46.94,46.95,46.88,46.88,62343.0,42.4337,42.4427,42.3794,42.3794,62343.0
2016-11-23 13:05:00,46.88,46.92,46.88,46.91,11482.0,42.3794,42.4156,42.3794,42.4066,11482.0
2016-11-23 13:10:00,46.91,46.94,46.9,46.92,26405.0,42.4066,42.4337,42.3975,42.4156,26405.0
2016-11-23 13:15:00,46.93,46.94,46.91,46.93,22945.0,42.4246,42.4337,42.4066,42.4246,22945.0
2016-11-23 13:20:00,46.92,46.94,46.91,46.93,20402.0,42.4156,42.4337,42.4066,42.4246,20402.0
2016-11-23 13:25:00,46.93,46.93,46.79,46.8,33756.0,42.4246,42.4246,42.2981,42.3071,33756.0
2016-11-23 13:30:00,46.81,46.86,46.8,46.82,37332.0,42.3162,42.3614,42.3071,42.3252,37332.0
2016-11-23 13:35:00,46.82,46.94,46.82,46.9,32308.0,42.3252,42.4337,42.3252,42.3975,32308.0
2016-11-23 13:40:00,46.9,46.99,46.9,46.95,30706.0,42.3975,42.4789,42.3975,42.4427,30706.0
2016-11-23 13:45:00,46.94,46.98,46.89,46.98,27333.0,42.4337,42.4698,42.3885,42.4698,27333.0
2016-11-23 13:50:00,46.97,46.97,46.91,46.91,15090.0,42.4608,42.4608,42.4066,42.4066,15090.0
2016-11-23 13:55:00,46.91,46.91,46.87,46.9,20605.0,42.4066,42.4066,42.3704,42.3975,20605.0
2016-11-23 14:00:00,46.9,46.98,46.88,46.96,33157.0,42.3975,42.4698,42.3794,42.4518,33157.0
2016-11-23 14:05:00,46.97,47.02,46.94,46.99,45119.0,42.4608,42.506,42.4337,42.4789,45119.0
2016-11-23 14:10:00,46.99,47.02,46.93,47.02,51999.0,42.4789,42.506,42.4246,42.506,51999.0
2016-11-23 14:15:00,47.01,47.06,46.99,47.04,37998.0,42.497,42.5422,42.4789,42.5241,37998.0
2016-11-23 14:20:00,47.03,47.04,46.97,47.04,42591.0,42.515,42.5241,42.4608,42.5241,42591.0
2016-11-23 14:25:00,47.04,47.07,47.0,47.04,30696.0,42.5241,42.5512,42.4879,42.5241,30696.0
2016-11-23 14:30:00,47.03,47.1,47.03,47.05,24889.0,42.515,42.5783,42.515,42.5331,24889.0
2016-11-23 14:35:00,47.04,47.09,47.01,47.08,30442.0,42.5241,42.5693,42.497,42.5602,30442.0
2016-11-23 14:40:00,47.09,47.17,47.06,47.16,42961.0,42.5693,42.6416,42.5422,42.6326,42961.0
2016-11-23 14:45:00,47.15,47.21,47.12,47.2,72885.0,42.6235,42.6778,42.5964,42.6687,72885.0
2016-11-23 14:50:00,47.21,47.24,47.18,47.19,49597.0,42.6778,42.7049,42.6506,42.6597,49597.0
2016-11-23 14:55:00,47.19,47.25,47.18,47.25,31482.0,42.6597,42.7139,42.6506,42.7139,31482.0
2016-11-23 15:00:00,47.23,47.25,47.2,47.25,52167.0,42.6958,42.7139,42.6687,42.7139,52167.0
2016-11-23 15:05:00,47.25,47.36,47.25,47.35,90579.0,42.7139,42.8134,42.7139,42.8043,90579.0
2016-11-23 15:10:00,47.35,47.39,47.34,47.38,53644.0,42.8043,42.8405,42.7953,42.8314,53644.0
2016-11-23 15:15:00,47.38,47.38,47.35,47.36,51900.0,42.8314,42.8314,42.8043,42.8134,51900.0
2016-11-23 15:20:00,47.36,47.39,47.35,47.38,56538.0,42.8134,42.8405,42.8043,42.8314,56538.0
2016-11-23 15:25:00,47.38,47.42,47.36,47.37,71332.0,42.8314,42.8676,42.8134,42.8224,71332.0
2016-11-23 15:30:00,47.37,47.37,47.27,47.28,49805.0,42.8224,42.8224,42.732,42.741,49805.0
2016-11-23 15:35:00,47.27,47.29,47.25,47.28,35009.0,42.732,42.7501,42.7139,42.741,35009.0
2016-11-23 15:40:00,47.28,47.35,47.27,47.35,44842.0,42.741,42.8043,42.732,42.8043,44842.0
2016-11-23 15:45:00,47.35,47.46,47.34,47.45,105791.0,42.8043,42.9038,42.7953,42.8947,105791.0
2016-11-23 15:50:00,47.45,47.46,47.43,47.43,133846.0,42.8947,42.9038,42.8766,42.8766,133846.0
2016-11-23 15:55:00,47.43,47.44,47.36,47.36,138767.0,42.8766,42.8857,42.8134,42.8134,138767.0
2016-11-25 09:30:00,47.31,47.41,47.23,47.37,63724.0,42.7682,42.8586,42.6958,42.8224,63724.0
2016-11-25 09:35:00,47.39,47.52,47.39,47.42,44437.0,42.8405,42.958,42.8405,42.8676,44437.0
2016-11-25 09:40:00,47.41,47.53,47.4,47.47,80294.0,42.8586,42.967,42.8495,42.9128,80294.0
2016-11-25 09:45:00,47.48,47.6,47.43,47.54,218045.0,42.9218,43.0303,42.8766,42.9761,218045.0
2016-11-25 09:50:00,47.55,47.79,47.51,47.79,99145.0,42.9851,43.2021,42.949,43.2021,99145.0
2016-11-25 09:55:00,47.8,47.91,47.7,47.72,177551.0,43.2111,43.3106,43.1207,43.1388,177551.0
2016-11-25 10:00:00,47.72,47.75,47.62,47.64,29180.0,43.1388,43.1659,43.0484,43.0665,29180.0
2016-11-25 10:05:00,47.64,47.65,47.57,47.61,70820.0,43.0665,43.0755,43.0032,43.0394,70820.0
2016-11-25 10:10:00,47.61,47.69,47.6,47.61,71625.0,43.0394,43.1117,43.0303,43.0394,71625.0
2016-11-25 10:15:00,47.6,47.63,47.56,47.57,13381.0,43.0303,43.0574,42.9942,43.0032,13381.0
2016-11-25 10:20:00,47.57,47.58,47.51,47.57,40930.0,43.0032,43.0122,42.949,43.0032,40930.0
2016-11-25 10:25:00,47.57,47.58,47.46,47.47,32255.0,43.0032,43.0122,42.9038,42.9128,32255.0
2016-11-25 10:30:00,47.46,47.46,47.36,47.39,114020.0,42.9038,42.9038,42.8134,42.8405,114020.0
2016-11-25 10:35:00,47.38,47.46,47.33,47.33,50163.0,42.8314,42.9038,42.7862,42.7862,50163.0
2016-11-25 10:40:00,47.34,47.38,47.31,47.33,33380.0,42.7953,42.8314,42.7682,42.7862,33380.0
2016-11-25 10:45:00,47.33,47.47,47.33,47.47,55976.0,42.7862,42.9128,42.7862,42.9128,55976.0
2016-11-25 10:50:00,47.48,47.53,47.4,47.44,73353.0,42.9218,42.967,42.8495,42.8857,73353.0
2016-11-25 10:55:00,47.43,47.5,47.43,47.45,19592.0,42.8766,42.9399,42.8766,42.8947,19592.0
2016-11-25 11:00:00,47.45,47.45,47.38,47.43,49611.0,42.8947,42.8947,42.8314,42.8766,49611.0
2016-11-25 11:05:00,47.43,47.43,47.36,47.36,16408.0,42.8766,42.8766,42.8134,42.8134,16408.0
2016-11-25 11:10:00,47.37,47.42,47.3,47.31,100476.0,42.8224,42.8676,42.7591,42.7682,100476.0
2016-11-25 11:15:00,47.32,47.42,47.32,47.42,31177.0,42.7772,42.8676,42.7772,42.8676,31177.0
2016-11-25 11:20:00,47.41,47.48,47.37,47.44,60963.0,42.8586,42.9218,42.8224,42.8857,60963.0
2016-11-25 11:25:00,47.44,47.54,47.44,47.47,30962.0,42.8857,42.9761,42.8857,42.9128,30962.0
2016-11-25 11:30:00,47.47,47.54,47.46,47.52,28029.0,42.9128,42.9761,42.9038,42.958,28029.0
2016-11-25 11:35:00,47.51,47.54,47.48,47.5,10742.0,42.949,42.9761,42.9218,42.9399,10742.0
2016-11-25 11:40:00,47.5,47.53,47.48,47.53,58133.0,42.9399,42.967,42.9218,42.967,58133.0
2016-11-25 11:45:00,47.53,47.56,47.51,47.54,19920.0,42.967,42.9942,42.949,42.9761,19920.0
2016-11-25 11:50:00,47.53,47.53,47.45,47.48,46457.0,42.967,42.967,42.8947,42.9218,46457.0
2016-11-25 11:55:00,47.48,47.55,47.48,47.53,20615.0,42.9218,42.9851,42.9218,42.967,20615.0
2016-11-25 12:00:00,47.52,47.52,47.48,47.48,14791.0,42.958,42.958,42.9218,42.9218,14791.0
2016-11-25 12:05:00,47.48,47.56,47.46,47.56,49207.0,42.9218,42.9942,42.9038,42.9942,49207.0
2016-11-25 12:10:00,47.56,47.56,47.5,47.53,78654.0,42.9942,42.9942,42.9399,42.967,78654.0
2016-11-25 12:15:00,47.54,47.57,47.52,47.53,23598.0,42.9761,43.0032,42.958,42.967,23598.0
2016-11-25 12:20:00,47.52,47.54,47.49,47.53,15616.0,42.958,42.9761,42.9309,42.967,15616.0
2016-11-25 12:25:00,47.52,47.55,47.5,47.53,51481.0,42.958,42.9851,42.9399,42.967,51481.0
2016-11-25 12:30:00,47.53,47.53,47.47,47.5,30942.0,42.967,42.967,42.9128,42.9399,30942.0
2016-11-25 12:35:00,47.5,47.5,47.43,47.46,21769.0,42.9399,42.9399,42.8766,42.9038,21769.0
2016-11-25 12:40:00,47.46,47.48,47.43,47.44,19111.0,42.9038,42.9218,42.8766,42.8857,19111.0
2016-11-25 12:45:00,47.44,47.44,47.38,47.41,37347.0,42.8857,42.8857,42.8314,42.8586,37347.0
2016-11-25 12:50:00,47.41,47.41,47.36,47.4,53743.0,42.8586,42.8586,42.8134,42.8495,53743.0
2016-11-25 12:55:00,47.4,47.44,47.39,47.43,52543.0,42.8495,42.8857,42.8405,42.8766,52543.0
2016-11-28 09:30:00,47.41,47.5,47.32,47.48,72819.0,42.8586,42.9399,42.7772,42.9218,72819.0
2016-11-28 09:35:00,47.45,47.58,47.45,47.58,41908.0,42.8947,43.0122,42.8947,43.0122,41908.0
2016-11-28 09:40:00,47.59,47.59,47.49,47.57,59385.0,43.0213,43.0213,42.9309,43.0032,59385.0
2016-11-28 09:45:00,47.59,47.72,47.57,47.7,109742.0,43.0213,43.1388,43.0032,43.1207,109742.0
2016-11-28 09:50:00,47.7,47.77,47.57,47.62,193637.0,43.1207,43.184,43.0032,43.0484,193637.0
2016-11-28 09:55:00,47.62,47.64,47.51,47.55,89072.0,43.0484,43.0665,42.949,42.9851,89072.0
2016-11-28 10:00:00,47.55,47.59,47.52,47.57,33918.0,42.9851,43.0213,42.958,43.0032,33918.0
2016-11-28 10:05:00,47.56,47.61,47.53,47.57,103001.0,42.9942,43.0394,42.967,43.0032,103001.0
2016-11-28 10:10:00,47.56,47.58,47.47,47.49,63333.0,42.9942,43.0122,42.9128,42.9309,63333.0
2016-11-28 10:15:00,47.5,47.53,47.44,47.46,165771.0,42.9399,42.967,42.8857,42.9038,165771.0
2016-11-28 10:20:00,47.47,47.54,47.45,47.53,39072.0,42.9128,42.9761,42.8947,42.967,39072.0
2016-11-28 10:25:00,47.52,47.55,47.48,47.5,39713.0,42.958,42.9851,42.9218,42.9399,39713.0
2016-11-28 10:30:00,47.51,47.58,47.49,47.57,86269.0,42.949,43.0122,42.9309,43.0032,86269.0
2016-11-28 10:35:00,47.57,47.58,47.5,47.53,29096.0,43.0032,43.0122,42.9399,42.967,29096.0
2016-11-28 10:40:00,47.52,47.53,47.42,47.44,23972.0,42.958,42.967,42.8676,42.8857,23972.0
2016-11-28 10:45:00,47.43,47.47,47.37,47.37,33931.0,42.8766,42.9128,42.8224,42.8224,33931.0
2016-11-28 10:50:00,47.37,47.37,47.23,47.26,58019.0,42.8224,42.8224,42.6958,42.723,58019.0
2016-11-28 10:55:00,47.26,47.27,47.15,47.15,49332.0,42.723,42.732,42.6235,42.6235,49332.0
2016-11-28 11:00:00,47.15,47.29,47.15,47.29,28637.0,42.6235,42.7501,42.6235,42.7501,28637.0
2016-11-28 11:05:00,47.28,47.3,47.22,47.22,32798.0,42.741,42.7591,42.6868,42.6868,32798.0
2016-11-28 11:10:00,47.21,47.24,47.18,47.18,33796.0,42.6778,42.7049,42.6506,42.6506,33796.0
2016-11-28 11:15:00,47.18,47.31,47.16,47.31,26691.0,42.6506,42.7682,42.6326,42.7682,26691.0
2016-11-28 11:20:00,47.3,47.32,47.26,47.29,28300.0,42.7591,42.7772,42.723,42.7501,28300.0
2016-11-28 11:25:00,47.3,47.39,47.27,47.28,43368.0,42.7591,42.8405,42.732,42.741,43368.0
2016-11-28 11:30:00,47.29,47.39,47.28,47.37,18802.0,42.7501,42.8405,42.741,42.8224,18802.0
2016-11-28 11:35:00,47.38,47.46,47.38,47.4,23323.0,42.8314,42.9038,42.8314,42.8495,23323.0
2016-11-28 11:40:00,47.41,47.41,47.3,47.3,60318.0,42.8586,42.8586,42.7591,42.7591,60318.0
2016-11-28 11:45:00,47.3,47.4,47.28,47.33,29134.0,42.7591,42.8495,42.741,42.7862,29134.0
2016-11-28 11:50:00,47.31,47.36,47.29,47.3,19359.0,42.7682,42.8134,42.7501,42.7591,19359.0
2016-11-28 11:55:00,47.31,47.42,47.3,47.37,26770.0,42.7682,42.8676,42.7591,42.8224,26770.0
2016-11-28 12:00:00,47.38,47.44,47.36,47.4,25379.0,42.8314,42.8857,42.8134,42.8495,25379.0
2016-11-28 12:05:00,47.41,47.44,47.36,47.37,24733.0,42.8586,42.8857,42.8134,42.8224,24733.0
2016-11-28 12:10:00,47.38,47.44,47.38,47.39,23093.0,42.8314,42.8857,42.8314,42.8405,23093.0
2016-11-28 12:15:00,47.39,47.44,47.39,47.44,34848.0,42.8405,42.8857,42.8405,42.8857,34848.0
2016-11-28 12:20:00,47.44,47.48,47.43,47.45,26833.0,42.8857,42.9218,42.8766,42.8947,26833.0
2016-11-28 12:25:00,47.46,47.46,47.41,47.43,21739.0,42.9038,42.9038,42.8586,42.8766,21739.0
2016-11-28 12:30:00,47.44,47.51,47.43,47.45,30640.0,42.8857,42.949,42.8766,42.8947,30640.0
2016-11-28 12:35:00,47.46,47.46,47.4,47.41,16928.0,42.9038,42.9038,42.8495,42.8586,16928.0
2016-11-28 12:40:00,47.42,47.45,47.4,47.43,31464.0,42.8676,42.8947,42.8495,42.8766,31464.0
2016-11-28 12:45:00,47.43,47.48,47.42,47.46,16411.0,42.8766,42.9218,42.8676,42.9038,16411.0
2016-11-28 12:50:00,47.46,47.47,47.44,47.46,12448.0,42.9038,42.9128,42.8857,42.9038,12448.0
2016-11-28 12:55:00,47.47,47.53,47.46,47.53,36900.0,42.9128,42.967,42.9038,42.967,36900.0
2016-11-28 13:00:00,47.53,47.53,47.47,47.48,38642.0,42.967,42.967,42.9128,42.9218,38642.0
2016-11-28 13:05:00,47.48,47.49,47.46,47.46,17406.0,42.9218,42.9309,42.9038,42.9038,17406.0
2016-11-28 13:10:00,47.46,47.47,47.4,47.41,29650.0,42.9038,42.9128,42.8495,42.8586,29650.0
2016-11-28 13:15:00,47.42,47.45,47.38,47.38,18734.0,42.8676,42.8947,42.8314,42.8314,18734.0
2016-11-28 13:20:00,47.39,47.46,47.39,47.43,14810.0,42.8405,42.9038,42.8405,42.8766,14810.0
2016-11-28 13:25:00,47.43,47.46,47.4,47.41,28216.0,42.8766,42.9038,42.8495,42.8586,28216.0
2016-11-28 13:30:00,47.42,47.44,47.4,47.44,16288.0,42.8676,42.8857,42.8495,42.8857,16288.0
2016-11-28 13:35:00,47.44,47.47,47.44,47.45,27206.0,42.8857,42.9128,42.8857,42.8947,27206.0
2016-11-28 13:40:00,47.44,47.47,47.44,47.46,19812.0,42.8857,42.9128,42.8857,42.9038,19812.0
2016-11-28 13:45:00,47.47,47.5,47.46,47.5,67682.0,42.9128,42.9399,42.9038,42.9399,67682.0
2016-11-28 13:50:00,47.51,47.51,47.48,47.49,16103.0,42.949,42.949,42.9218,42.9309,16103.0
2016-11-28 13:55:00,47.5,47.52,47.48,47.51,15654.0,42.9399,42.958,42.9218,42.949,15654.0
2016-11-28 14:00:00,47.52,47.55,47.5,47.54,77552.0,42.958,42.9851,42.9399,42.9761,77552.0
2016-11-28 14:05:00,47.54,47.56,47.52,47.53,23166.0,42.9761,42.9942,42.958,42.967,23166.0
2016-11-28 14:10:00,47.54,47.57,47.53,47.57,22759.0,42.9761,43.0032,42.967,43.0032,22759.0
2016-11-28 14:15:00,47.57,47.58,47.53,47.57,55399.0,43.0032,43.0122,42.967,43.0032,55399.0
2016-11-28 14:20:00,47.57,47.58,47.47,47.5,18090.0,43.0032,43.0122,42.9128,42.9399,18090.0
2016-11-28 14:25:00,47.51,47.53,47.47,47.47,16299.0,42.949,42.967,42.9128,42.9128,16299.0
2016-11-28 14:30:00,47.48,47.5,47.46,47.49,26301.0,42.9218,42.9399,42.9038,42.9309,26301.0
2016-11-28 14:35:00,47.49,47.53,47.48,47.51,21761.0,42.9309,42.967,42.9218,42.949,21761.0
2016-11-28 14:40:00,47.5,47.51,47.43,47.46,58001.0,42.9399,42.949,42.8766,42.9038,58001.0
2016-11-28 14:45:00,47.47,47.49,47.46,47.47,14673.0,42.9128,42.9309,42.9038,42.9128,14673.0
2016-11-28 14:50:00,47.47,47.49,47.45,47.49,14243.0,42.9128,42.9309,42.8947,42.9309,14243.0
2016-11-28 14:55:00,47.5,47.54,47.47,47.53,59176.0,42.9399,42.9761,42.9128,42.967,59176.0
2016-11-28 15:00:00,47.54,47.58,47.51,47.58,37504.0,42.9761,43.0122,42.949,43.0122,37504.0
2016-11-28 15:05:00,47.57,47.59,47.55,47.57,26757.0,43.0032,43.0213,42.9851,43.0032,26757.0
2016-11-28 15:10:00,47.56,47.58,47.53,47.53,23444.0,42.9942,43.0122,42.967,42.967,23444.0
2016-11-28 15:15:00,47.54,47.59,47.53,47.56,37341.0,42.9761,43.0213,42.967,42.9942,37341.0
2016-11-28 15:20:00,47.57,47.57,47.5,47.52,43260.0,43.0032,43.0032,42.9399,42.958,43260.0
2016-11-28 15:25:00,47.52,47.56,47.52,47.54,69417.0,42.958,42.9942,42.958,42.9761,69417.0
2016-11-28 15:30:00,47.54,47.6,47.53,47.59,69643.0,42.9761,43.0303,42.967,43.0213,69643.0
2016-11-28 15:35:00,47.6,47.63,47.58,47.58,58043.0,43.0303,43.0574,43.0122,43.0122,58043.0
2016-11-28 15:40:00,47.59,47.59,47.53,47.54,69653.0,43.0213,43.0213,42.967,42.9761,69653.0
2016-11-28 15:45:00,47.53,47.55,47.51,47.53,85746.0,42.967,42.9851,42.949,42.967,85746.0
2016-11-28 15:50:00,47.53,47.56,47.5,47.54,153139.0,42.967,42.9942,42.9399,42.9761,153139.0
2016-11-28 15:55:00,47.54,47.56,47.51,47.53,251359.0,42.9761,42.9942,42.949,42.967,251359.0
2016-11-29 09:30:00,47.56,47.64,47.45,47.56,87513.0,42.9942,43.0665,42.8947,42.9942,87513.0
2016-11-29 09:35:00,47.59,47.68,47.52,47.58,38505.0,43.0213,43.1026,42.958,43.0122,38505.0
2016-11-29 09:40:00,47.56,47.57,47.4,47.44,62607.0,42.9942,43.0032,42.8495,42.8857,62607.0
2016-11-29 09:45:00,47.45,47.46,47.26,47.3,121682.0,42.8947,42.9038,42.723,42.7591,121682.0
2016-11-29 09:50:00,47.3,47.35,47.22,47.34,34607.0,42.7591,42.8043,42.6868,42.7953,34607.0
2016-11-29 09:55:00,47.33,47.41,47.31,47.38,90044.0,42.7862,42.8586,42.7682,42.8314,90044.0
2016-11-29 10:00:00,47.38,47.41,47.36,47.38,82656.0,42.8314,42.8586,42.8134,42.8314,82656.0
2016-11-29 10:05:00,47.39,47.51,47.38,47.48,118614.0,42.8405,42.949,42.8314,42.9218,118614.0
2016-11-29 10:10:00,47.48,47.59,47.48,47.57,36596.0,42.9218,43.0213,42.9218,43.0032,36596.0
2016-11-29 10:15:00,47.57,47.6,47.55,47.58,51392.0,43.0032,43.0303,42.9851,43.0122,51392.0
2016-11-29 10:20:00,47.58,47.65,47.55,47.63,27641.0,43.0122,43.0755,42.9851,43.0574,27641.0
2016-11-29 10:25:00,47.64,47.66,47.57,47.59,50581.0,43.0665,43.0846,43.0032,43.0213,50581.0
2016-11-29 10:30:00,47.59,47.67,47.59,47.63,64464.0,43.0213,43.0936,43.0213,43.0574,64464.0
2016-11-29 10:35:00,47.64,47.64,47.56,47.59,27039.0,43.0665,43.0665,42.9942,43.0213,27039.0
2016-11-29 10:40:00,47.59,47.67,47.58,47.64,34098.0,43.0213,43.0936,43.0122,43.0665,34098.0
2016-11-29 10:45:00,47.65,47.77,47.65,47.73,76419.0,43.0755,43.184,43.0755,43.1478,76419.0
2016-11-29 10:50:00,47.73,47.74,47.64,47.66,25271.0,43.1478,43.1569,43.0665,43.0846,25271.0
2016-11-29 10:55:00,47.66,47.68,47.64,47.67,26534.0,43.0846,43.1026,43.0665,43.0936,26534.0
2016-11-29 11:00:00,47.67,47.72,47.66,47.66,42512.0,43.0936,43.1388,43.0846,43.0846,42512.0
2016-11-29 11:05:00,47.66,47.76,47.66,47.76,23622.0,43.0846,43.175,43.0846,43.175,23622.0
2016-11-29 11:10:00,47.77,47.77,47.74,47.74,19946.0,43.184,43.184,43.1569,43.1569,19946.0
2016-11-29 11:15:00,47.74,47.78,47.74,47.77,21316.0,43.1569,43.193,43.1569,43.184,21316.0
2016-11-29 11:20:00,47.78,47.83,47.76,47.82,53649.0,43.193,43.2382,43.175,43.2292,53649.0
2016-11-29 11:25:00,47.83,47.83,47.77,47.8,38986.0,43.2382,43.2382,43.184,43.2111,38986.0
2016-11-29 11:30:00,47.78,47.82,47.74,47.82,31834.0,43.193,43.2292,43.1569,43.2292,31834.0
2016-11-29 11:35:00,47.81,47.82,47.73,47.75,34089.0,43.2202,43.2292,43.1478,43.1659,34089.0
2016-11-29 11:40:00,47.74,47.78,47.72,47.77,85461.0,43.1569,43.193,43.1388,43.184,85461.0
2016-11-29 11:45:00,47.77,47.78,47.73,47.75,22610.0,43.184,43.193,43.1478,43.1659,22610.0
2016-11-29 11:50:00,47.75,47.77,47.72,47.74,15115.0,43.1659,43.184,43.1388,43.1569,15115.0
2016-11-29 11:55:00,47.74,47.76,47.72,47.72,14319.0,43.1569,43.175,43.1388,43.1388,14319.0
2016-11-29 12:00:00,47.71,47.72,47.67,47.71,18196.0,43.1298,43.1388,43.0936,43.1298,18196.0
2016-11-29 12:05:00,47.71,47.71,47.64,47.64,35614.0,43.1298,43.1298,43.0665,43.0665,35614.0
2016-11-29 12:10:00,47.65,47.7,47.64,47.67,15003.0,43.0755,43.1207,43.0665,43.0936,15003.0
2016-11-29 12:15:00,47.66,47.67,47.6,47.61,36461.0,43.0846,43.0936,43.0303,43.0394,36461.0
2016-11-29 12:20:00,47.61,47.62,47.55,47.56,16544.0,43.0394,43.0484,42.9851,42.9942,16544.0
2016-11-29 12:25:00,47.57,47.58,47.5,47.52,59405.0,43.0032,43.0122,42.9399,42.958,59405.0
2016-11-29 12:30:00,47.52,47.54,47.52,47.54,14701.0,42.958,42.9761,42.958,42.9761,14701.0
2016-11-29 12:35:00,47.54,47.55,47.48,47.5,34615.0,42.9761,42.9851,42.9218,42.9399,34615.0
2016-11-29 12:40:00,47.5,47.58,47.49,47.58,20500.0,42.9399,43.0122,42.9309,43.0122,20500.0
2016-11-29 12:45:00,47.58,47.58,47.55,47.55,8521.0,43.0122,43.0122,42.9851,42.9851,8521.0
2016-11-29 12:50:00,47.55,47.59,47.55,47.57,23823.0,42.9851,43.0213,42.9851,43.0032,23823.0
2016-11-29 12:55:00,47.58,47.6,47.57,47.6,32907.0,43.0122,43.0303,43.0032,43.0303,32907.0
2016-11-29 13:00:00,47.61,47.62,47.58,47.61,15182.0,43.0394,43.0484,43.0122,43.0394,15182.0
2016-11-29 13:05:00,47.61,47.61,47.57,47.59,19193.0,43.0394,43.0394,43.0032,43.0213,19193.0
2016-11-29 13:10:00,47.59,47.59,47.57,47.57,15984.0,43.0213,43.0213,43.0032,43.0032,15984.0
2016-11-29 13:15:00,47.57,47.58,47.5,47.52,24390.0,43.0032,43.0122,42.9399,42.958,24390.0
2016-11-29 13:20:00,47.53,47.53,47.51,47.52,20047.0,42.967,42.967,42.949,42.958,20047.0
2016-11-29 13:25:00,47.52,47.53,47.5,47.53,15021.0,42.958,42.967,42.9399,42.967,15021.0
2016-11-29 13:30:00,47.53,47.54,47.51,47.51,21741.0,42.967,42.9761,42.949,42.949,21741.0
2016-11-29 13:35:00,47.51,47.51,47.47,47.48,14503.0,42.949,42.949,42.9128,42.9218,14503.0
2016-11-29 13:40:00,47.48,47.5,47.46,47.47,19817.0,42.9218,42.9399,42.9038,42.9128,19817.0
2016-11-29 13:45:00,47.47,47.5,47.47,47.5,17939.0,42.9128,42.9399,42.9128,42.9399,17939.0
2016-11-29 13:50:00,47.5,47.51,47.49,47.5,24948.0,42.9399,42.949,42.9309,42.9399,24948.0
2016-11-29 13:55:00,47.49,47.52,47.48,47.5,20518.0,42.9309,42.958,42.9218,42.9399,20518.0
2016-11-29 14:00:00,47.5,47.51,47.49,47.51,14822.0,42.9399,42.949,42.9309,42.949,14822.0
2016-11-29 14:05:00,47.5,47.53,47.49,47.52,10818.0,42.9399,42.967,42.9309,42.958,10818.0
2016-11-29 14:10:00,47.52,47.52,47.49,47.5,21036.0,42.958,42.958,42.9309,42.9399,21036.0
2016-11-29 14:15:00,47.51,47.51,47.46,47.48,23675.0,42.949,42.949,42.9038,42.9218,23675.0
2016-11-29 14:20:00,47.47,47.49,47.47,47.48,9479.0,42.9128,42.9309,42.9128,42.9218,9479.0
2016-11-29 14:25:00,47.48,47.5,47.48,47.5,15884.0,42.9218,42.9399,42.9218,42.9399,15884.0
2016-11-29 14:30:00,47.49,47.55,47.49,47.53,20880.0,42.9309,42.9851,42.9309,42.967,20880.0
2016-11-29 14:35:00,47.53,47.56,47.52,47.55,9892.0,42.967,42.9942,42.958,42.9851,9892.0
2016-11-29 14:40:00,47.56,47.57,47.54,47.55,16068.0,42.9942,43.0032,42.9761,42.9851,16068.0
2016-11-29 14:45:00,47.55,47.55,47.53,47.55,17572.0,42.9851,42.9851,42.967,42.9851,17572.0
2016-11-29 14:50:00,47.54,47.55,47.48,47.49,25695.0,42.9761,42.9851,42.9218,42.9309,25695.0
2016-11-29 14:55:00,47.5,47.52,47.48,47.5,34288.0,42.9399,42.958,42.9218,42.9399,34288.0
2016-11-29 15:00:00,47.5,47.51,47.46,47.48,34271.0,42.9399,42.949,42.9038,42.9218,34271.0
2016-11-29 15:05:00,47.48,47.49,47.47,47.47,15894.0,42.9218,42.9309,42.9128,42.9128,15894.0
2016-11-29 15:10:00,47.48,47.49,47.47,47.49,23194.0,42.9218,42.9309,42.9128,42.9309,23194.0
2016-11-29 15:15:00,47.49,47.51,47.47,47.48,23898.0,42.9309,42.949,42.9128,42.9218,23898.0
2016-11-29 15:20:00,47.48,47.49,47.45,47.47,24069.0,42.9218,42.9309,42.8947,42.9128,24069.0
2016-11-29 15:25:00,47.46,47.47,47.42,47.43,43053.0,42.9038,42.9128,42.8676,42.8766,43053.0
2016-11-29 15:30:00,47.43,47.43,47.37,47.38,73079.0,42.8766,42.8766,42.8224,42.8314,73079.0
2016-11-29 15:35:00,47.38,47.38,47.3,47.3,56015.0,42.8314,42.8314,42.7591,42.7591,56015.0
2016-11-29 15:40:00,47.31,47.33,47.27,47.27,128535.0,42.7682,42.7862,42.732,42.732,128535.0
2016-11-29 15:45:00,47.27,47.27,47.21,47.22,119187.0,42.732,42.732,42.6778,42.6868,119187.0
2016-11-29 15:50:00,47.21,47.29,47.21,47.27,152904.0,42.6778,42.7501,42.6778,42.732,152904.0
2016-11-29 15:55:00,47.26,47.28,47.22,47.25,273767.0,42.723,42.741,42.6868,42.7139,273767.0
2016-11-30 09:30:00,46.07,46.6,44.7,46.38,467314.0,41.6472,42.1263,40.4087,41.9274,467314.0
2016-11-30 09:35:00,46.38,46.85,46.29,46.8,146977.0,41.9274,42.3523,41.8461,42.3071,146977.0
2016-11-30 09:40:00,46.8,47.05,46.76,46.8,128618.0,42.3071,42.5331,42.271,42.3071,128618.0
2016-11-30 09:45:00,46.81,47.12,46.75,47.02,99471.0,42.3162,42.5964,42.2619,42.506,99471.0
2016-11-30 09:50:00,47.03,47.13,47.0,47.09,160486.0,42.515,42.6054,42.4879,42.5693,160486.0
2016-11-30 09:55:00,47.08,47.09,47.0,47.05,70415.0,42.5602,42.5693,42.4879,42.5331,70415.0
2016-11-30 10:00:00,47.04,47.15,46.96,47.03,79529.0,42.5241,42.6235,42.4518,42.515,79529.0
2016-11-30 10:05:00,47.03,47.23,47.02,47.22,47390.0,42.515,42.6958,42.506,42.6868,47390.0
2016-11-30 10:10:00,47.21,47.28,47.16,47.24,119980.0,42.6778,42.741,42.6326,42.7049,119980.0
2016-11-30 10:15:00,47.25,47.3,47.08,47.18,49208.0,42.7139,42.7591,42.5602,42.6506,49208.0
2016-11-30 10:20:00,47.19,47.3,47.15,47.25,50915.0,42.6597,42.7591,42.6235,42.7139,50915.0
2016-11-30 10:25:00,47.26,47.33,47.21,47.33,46547.0,42.723,42.7862,42.6778,42.7862,46547.0
2016-11-30 10:30:00,47.33,47.34,47.23,47.25,40483.0,42.7862,42.7953,42.6958,42.7139,40483.0
2016-11-30 10:35:00,47.25,47.25,47.12,47.21,76802.0,42.7139,42.7139,42.5964,42.6778,76802.0
2016-11-30 10:40:00,47.21,47.29,47.18,47.19,74523.0,42.6778,42.7501,42.6506,42.6597,74523.0
2016-11-30 10:45:00,47.19,47.22,47.14,47.15,41297.0,42.6597,42.6868,42.6145,42.6235,41297.0
2016-11-30 10:50:00,47.16,47.21,47.14,47.2,55207.0,42.6326,42.6778,42.6145,42.6687,55207.0
2016-11-30 10:55:00,47.21,47.21,47.13,47.14,90408.0,42.6778,42.6778,42.6054,42.6145,90408.0
2016-11-30 11:00:00,47.15,47.26,47.14,47.19,62900.0,42.6235,42.723,42.6145,42.6597,62900.0
2016-11-30 11:05:00,47.19,47.22,47.18,47.2,43050.0,42.6597,42.6868,42.6506,42.6687,43050.0
2016-11-30 11:10:00,47.2,47.21,47.05,47.06,85784.0,42.6687,42.6778,42.5331,42.5422,85784.0
2016-11-30 11:15:00,47.06,47.15,47.06,47.14,57165.0,42.5422,42.6235,42.5422,42.6145,57165.0
2016-11-30 11:20:00,47.15,47.21,47.1,47.13,38236.0,42.6235,42.6778,42.5783,42.6054,38236.0
2016-11-30 11:25:00,47.12,47.14,47.03,47.05,62279.0,42.5964,42.6145,42.515,42.5331,62279.0
2016-11-30 11:30:00,47.05,47.11,46.95,47.1,83012.0,42.5331,42.5874,42.4427,42.5783,83012.0
2016-11-30 11:35:00,47.11,47.12,47.09,47.1,22375.0,42.5874,42.5964,42.5693,42.5783,22375.0
2016-11-30 11:40:00,47.09,47.09,46.98,47.0,38379.0,42.5693,42.5693,42.4698,42.4879,38379.0
2016-11-30 11:45:00,47.0,47.09,46.97,47.09,67883.0,42.4879,42.5693,42.4608,42.5693,67883.0
2016-11-30 11:50:00,47.1,47.2,47.07,47.19,92495.0,42.5783,42.6687,42.5512,42.6597,92495.0
2016-11-30 11:55:00,47.18,47.19,47.07,47.07,81696.0,42.6506,42.6597,42.5512,42.5512,81696.0
2016-11-30 12:00:00,47.07,47.15,47.02,47.1,50889.0,42.5512,42.6235,42.506,42.5783,50889.0
2016-11-30 12:05:00,47.1,47.11,47.04,47.05,23789.0,42.5783,42.5874,42.5241,42.5331,23789.0
2016-11-30 12:10:00,47.05,47.08,47.03,47.03,17473.0,42.5331,42.5602,42.515,42.515,17473.0
2016-11-30 12:15:00,47.03,47.09,46.95,47.08,79843.0,42.515,42.5693,42.4427,42.5602,79843.0
2016-11-30 12:20:00,47.08,47.09,47.02,47.02,17675.0,42.5602,42.5693,42.506,42.506,17675.0
2016-11-30 12:25:00,47.02,47.09,47.01,47.05,18668.0,42.506,42.5693,42.497,42.5331,18668.0
2016-11-30 12:30:00,47.04,47.04,47.0,47.02,21752.0,42.5241,42.5241,42.4879,42.506,21752.0
2016-11-30 12:35:00,47.01,47.03,46.96,46.99,18736.0,42.497,42.515,42.4518,42.4789,18736.0
2016-11-30 12:40:00,47.0,47.02,46.99,46.99,23478.0,42.4879,42.506,42.4789,42.4789,23478.0
2016-11-30 12:45:00,47.0,47.01,46.84,46.86,61941.0,42.4879,42.497,42.3433,42.3614,61941.0
2016-11-30 12:50:00,46.85,46.94,46.77,46.89,185064.0,42.3523,42.4337,42.28,42.3885,185064.0
2016-11-30 12:55:00,46.89,46.95,46.86,46.9,94026.0,42.3885,42.4427,42.3614,42.3975,94026.0
2016-11-30 13:00:00,46.91,46.96,46.86,46.93,94712.0,42.4066,42.4518,42.3614,42.4246,94712.0
2016-11-30 13:05:00,46.93,47.07,46.93,47.01,62604.0,42.4246,42.5512,42.4246,42.497,62604.0
2016-11-30 13:10:00,47.03,47.03,46.98,46.99,12060.0,42.515,42.515,42.4698,42.4789,12060.0
2016-11-30 13:15:00,46.99,47.01,46.96,47.01,18078.0,42.4789,42.497,42.4518,42.497,18078.0
2016-11-30 13:20:00,47.02,47.02,46.93,46.94,28243.0,42.506,42.506,42.4246,42.4337,28243.0
2016-11-30 13:25:00,46.94,46.96,46.9,46.92,35257.0,42.4337,42.4518,42.3975,42.4156,35257.0
2016-11-30 13:30:00,46.93,46.96,46.9,46.95,34108.0,42.4246,42.4518,42.3975,42.4427,34108.0
2016-11-30 13:35:00,46.94,46.95,46.87,46.87,17131.0,42.4337,42.4427,42.3704,42.3704,17131.0
2016-11-30 13:40:00,46.87,46.92,46.85,46.88,45713.0,42.3704,42.4156,42.3523,42.3794,45713.0
2016-11-30 13:45:00,46.88,46.96,46.87,46.95,24206.0,42.3794,42.4518,42.3704,42.4427,24206.0
2016-11-30 13:50:00,46.96,46.99,46.9,46.92,28540.0,42.4518,42.4789,42.3975,42.4156,28540.0
2016-11-30 13:55:00,46.93,46.95,46.91,46.94,27243.0,42.4246,42.4427,42.4066,42.4337,27243.0
2016-11-30 14:00:00,46.95,46.98,46.89,46.92,69262.0,42.4427,42.4698,42.3885,42.4156,69262.0
2016-11-30 14:05:00,46.91,46.94,46.87,46.9,48159.0,42.4066,42.4337,42.3704,42.3975,48159.0
2016-11-30 14:10:00,46.9,46.9,46.82,46.84,40189.0,42.3975,42.3975,42.3252,42.3433,40189.0
2016-11-30 14:15:00,46.84,46.88,46.82,46.84,37372.0,42.3433,42.3794,42.3252,42.3433,37372.0
2016-11-30 14:20:00,46.83,46.88,46.82,46.84,81216.0,42.3342,42.3794,42.3252,42.3433,81216.0
2016-11-30 14:25:00,46.84,46.87,46.79,46.83,54580.0,42.3433,42.3704,42.2981,42.3342,54580.0
2016-11-30 14:30:00,46.83,46.83,46.76,46.77,31718.0,42.3342,42.3342,42.271,42.28,31718.0
2016-11-30 14:35:00,46.77,46.8,46.76,46.79,30422.0,42.28,42.3071,42.271,42.2981,30422.0
2016-11-30 14:40:00,46.79,46.8,46.76,46.79,44016.0,42.2981,42.3071,42.271,42.2981,44016.0
2016-11-30 14:45:00,46.78,46.79,46.7,46.72,44618.0,42.289,42.2981,42.2167,42.2348,44618.0
2016-11-30 14:50:00,46.73,46.74,46.63,46.64,84607.0,42.2438,42.2529,42.1534,42.1625,84607.0
2016-11-30 14:55:00,46.63,46.72,46.61,46.68,89764.0,42.1534,42.2348,42.1354,42.1986,89764.0
2016-11-30 15:00:00,46.67,46.75,46.67,46.71,51865.0,42.1896,42.2619,42.1896,42.2258,51865.0
2016-11-30 15:05:00,46.71,46.74,46.7,46.71,47676.0,42.2258,42.2529,42.2167,42.2258,47676.0
2016-11-30 15:10:00,46.72,46.81,46.71,46.8,46708.0,42.2348,42.3162,42.2258,42.3071,46708.0
2016-11-30 15:15:00,46.8,46.87,46.79,46.83,46408.0,42.3071,42.3704,42.2981,42.3342,46408.0
2016-11-30 15:20:00,46.83,46.88,46.82,46.86,60195.0,42.3342,42.3794,42.3252,42.3614,60195.0
2016-11-30 15:25:00,46.86,46.87,46.79,46.83,53775.0,42.3614,42.3704,42.2981,42.3342,53775.0
2016-11-30 15:30:00,46.82,46.83,46.77,46.78,59075.0,42.3252,42.3342,42.28,42.289,59075.0
2016-11-30 15:35:00,46.78,46.79,46.74,46.75,95433.0,42.289,42.2981,42.2529,42.2619,95433.0
2016-11-30 15:40:00,46.75,46.77,46.68,46.69,65349.0,42.2619,42.28,42.1986,42.2077,65349.0
2016-11-30 15:45:00,46.69,46.74,46.66,46.74,146644.0,42.2077,42.2529,42.1806,42.2529,146644.0
2016-11-30 15:50:00,46.73,46.74,46.66,46.71,144708.0,42.2438,42.2529,42.1806,42.2258,144708.0
2016-11-30 15:55:00,46.71,46.71,46.62,46.64,370079.0,42.2258,42.2258,42.1444,42.1625,370079.0
2016-12-01 09:30:00,46.36,46.8,46.18,46.31,132956.0,41.9094,42.3071,41.7466,41.8642,132956.0
2016-12-01 09:35:00,46.31,46.73,46.27,46.67,57008.0,41.8642,42.2438,41.828,42.1896,57008.0
2016-12-01 09:40:00,46.72,46.91,46.65,46.88,115800.0,42.2348,42.4066,42.1715,42.3794,115800.0
2016-12-01 09:45:00,46.86,46.98,46.86,46.92,93039.0,42.3614,42.4698,42.3614,42.4156,93039.0
2016-12-01 09:50:00,46.94,46.98,46.87,46.89,46089.0,42.4337,42.4698,42.3704,42.3885,46089.0
2016-12-01 09:55:00,46.9,46.94,46.8,46.92,54337.0,42.3975,42.4337,42.3071,42.4156,54337.0
2016-12-01 10:00:00,46.93,46.98,46.88,46.94,72513.0,42.4246,42.4698,42.3794,42.4337,72513.0
2016-12-01 10:05:00,46.96,47.17,46.9,47.16,171481.0,42.4518,42.6416,42.3975,42.6326,171481.0
2016-12-01 10:10:00,47.16,47.17,47.02,47.17,83572.0,42.6326,42.6416,42.506,42.6416,83572.0
2016-12-01 10:15:00,47.17,47.28,47.17,47.28,126093.0,42.6416,42.741,42.6416,42.741,126093.0
2016-12-01 10:20:00,47.29,47.41,47.21,47.28,91809.0,42.7501,42.8586,42.6778,42.741,91809.0
2016-12-01 10:25:00,47.28,47.44,47.28,47.37,34610.0,42.741,42.8857,42.741,42.8224,34610.0
2016-12-01 10:30:00,47.37,47.38,47.18,47.23,32629.0,42.8224,42.8314,42.6506,42.6958,32629.0
2016-12-01 10:35:00,47.23,47.32,47.19,47.27,40792.0,42.6958,42.7772,42.6597,42.732,40792.0
2016-12-01 10:40:00,47.27,47.4,47.24,47.3,66735.0,42.732,42.8495,42.7049,42.7591,66735.0
2016-12-01 10:45:00,47.31,47.35,47.29,47.3,81324.0,42.7682,42.8043,42.7501,42.7591,81324.0
2016-12-01 10:50:00,47.3,47.3,47.21,47.3,60213.0,42.7591,42.7591,42.6778,42.7591,60213.0
2016-12-01 10:55:00,47.3,47.3,47.14,47.16,54424.0,42.7591,42.7591,42.6145,42.6326,54424.0
2016-12-01 11:00:00,47.15,47.15,47.05,47.11,111264.0,42.6235,42.6235,42.5331,42.5874,111264.0
2016-12-01 11:05:00,47.11,47.18,47.02,47.17,75692.0,42.5874,42.6506,42.506,42.6416,75692.0
2016-12-01 11:10:00,47.17,47.19,47.06,47.08,35007.0,42.6416,42.6597,42.5422,42.5602,35007.0
2016-12-01 11:15:00,47.08,47.09,46.94,46.97,75206.0,42.5602,42.5693,42.4337,42.4608,75206.0
2016-12-01 11:20:00,46.97,47.11,46.92,47.08,52888.0,42.4608,42.5874,42.4156,42.5602,52888.0
2016-12-01 11:25:00,47.08,47.09,46.95,47.01,39141.0,42.5602,42.5693,42.4427,42.497,39141.0
2016-12-01 11:30:00,47.01,47.04,46.98,47.01,15270.0,42.497,42.5241,42.4698,42.497,15270.0
2016-12-01 11:35:00,47.02,47.05,46.98,46.98,43298.0,42.506,42.5331,42.4698,42.4698,43298.0
2016-12-01 11:40:00,46.98,47.01,46.93,46.94,23116.0,42.4698,42.497,42.4246,42.4337,23116.0
2016-12-01 11:45:00,46.95,47.01,46.89,46.9,77248.0,42.4427,42.497,42.3885,42.3975,77248.0
2016-12-01 11:50:00,46.89,46.93,46.89,46.93,35388.0,42.3885,42.4246,42.3885,42.4246,35388.0
2016-12-01 11:55:00,46.92,46.92,46.71,46.82,74258.0,42.4156,42.4156,42.2258,42.3252,74258.0
2016-12-01 12:00:00,46.83,46.86,46.81,46.85,66496.0,42.3342,42.3614,42.3162,42.3523,66496.0
2016-12-01 12:05:00,46.85,46.9,46.81,46.81,54158.0,42.3523,42.3975,42.3162,42.3162,54158.0
2016-12-01 12:10:00,46.81,46.86,46.78,46.86,21307.0,42.3162,42.3614,42.289,42.3614,21307.0
2016-12-01 12:15:00,46.86,46.89,46.84,46.84,43422.0,42.3614,42.3885,42.3433,42.3433,43422.0
2016-12-01 12:20:00,46.84,46.95,46.83,46.95,73781.0,42.3433,42.4427,42.3342,42.4427,73781.0
2016-12-01 12:25:00,46.95,47.03,46.93,47.02,32200.0,42.4427,42.515,42.4246,42.506,32200.0
2016-12-01 12:30:00,47.01,47.06,46.96,47.05,41974.0,42.497,42.5422,42.4518,42.5331,41974.0
2016-12-01 12:35:00,47.05,47.07,46.99,47.01,28010.0,42.5331,42.5512,42.4789,42.497,28010.0
2016-12-01 12:40:00,47.01,47.02,46.96,47.01,33124.0,42.497,42.506,42.4518,42.497,33124.0
2016-12-01 12:45:00,47.01,47.08,46.99,47.01,31858.0,42.497,42.5602,42.4789,42.497,31858.0
2016-12-01 12:50:00,47.0,47.07,46.96,47.04,30961.0,42.4879,42.5512,42.4518,42.5241,30961.0
2016-12-01 12:55:00,47.04,47.07,46.97,47.07,25547.0,42.5241,42.5512,42.4608,42.5512,25547.0
2016-12-01 13:00:00,47.06,47.07,47.02,47.03,23377.0,42.5422,42.5512,42.506,42.515,23377.0
2016-12-01 13:05:00,47.02,47.08,46.95,47.0,35960.0,42.506,42.5602,42.4427,42.4879,35960.0
2016-12-01 13:10:00,47.0,47.08,46.99,47.08,29277.0,42.4879,42.5602,42.4789,42.5602,29277.0
2016-12-01 13:15:00,47.08,47.14,47.06,47.14,56715.0,42.5602,42.6145,42.5422,42.6145,56715.0
2016-12-01 13:20:00,47.14,47.15,47.1,47.13,42529.0,42.6145,42.6235,42.5783,42.6054,42529.0
2016-12-01 13:25:00,47.13,47.13,47.08,47.09,25393.0,42.6054,42.6054,42.5602,42.5693,25393.0
2016-12-01 13:30:00,47.1,47.17,47.09,47.16,47907.0,42.5783,42.6416,42.5693,42.6326,47907.0
2016-12-01 13:35:00,47.16,47.16,47.07,47.09,26782.0,42.6326,42.6326,42.5512,42.5693,26782.0
2016-12-01 13:40:00,47.09,47.12,47.04,47.05,22558.0,42.5693,42.5964,42.5241,42.5331,22558.0
2016-12-01 13:45:00,47.05,47.09,46.99,47.01,32780.0,42.5331,42.5693,42.4789,42.497,32780.0
2016-12-01 13:50:00,47.01,47.01,46.88,46.95,33871.0,42.497,42.497,42.3794,42.4427,33871.0
2016-12-01 13:55:00,46.95,47.03,46.92,46.92,63154.0,42.4427,42.515,42.4156,42.4156,63154.0
2016-12-01 14:00:00,46.93,47.06,46.91,47.02,46310.0,42.4246,42.5422,42.4066,42.506,46310.0
2016-12-01 14:05:00,47.0,47.04,46.97,47.0,27103.0,42.4879,42.5241,42.4608,42.4879,27103.0
2016-12-01 14:10:00,47.01,47.05,46.99,47.05,34451.0,42.497,42.5331,42.4789,42.5331,34451.0
2016-12-01 14:15:00,47.04,47.05,46.97,46.98,55419.0,42.5241,42.5331,42.4608,42.4698,55419.0
2016-12-01 14:20:00,46.98,47.01,46.97,46.99,45724.0,42.4698,42.497,42.4608,42.4789,45724.0
2016-12-01 14:25:00,46.99,47.01,46.98,46.99,67892.0,42.4789,42.497,42.4698,42.4789,67892.0
2016-12-01 14:30:00,46.98,47.02,46.92,47.01,52776.0,42.4698,42.506,42.4156,42.497,52776.0
2016-12-01 14:35:00,47.01,47.03,47.0,47.0,24852.0,42.497,42.515,42.4879,42.4879,24852.0
2016-12-01 14:40:00,47.0,47.04,46.98,47.01,23237.0,42.4879,42.5241,42.4698,42.497,23237.0
2016-12-01 14:45:00,47.01,47.04,46.99,47.0,32867.0,42.497,42.5241,42.4789,42.4879,32867.0
2016-12-01 14:50:00,47.0,47.06,46.98,47.04,31659.0,42.4879,42.5422,42.4698,42.5241,31659.0
2016-12-01 14:55:00,47.03,47.08,47.02,47.07,23023.0,42.515,42.5602,42.506,42.5512,23023.0
2016-12-01 15:00:00,47.06,47.12,47.05,47.1,70216.0,42.5422,42.5964,42.5331,42.5783,70216.0
2016-12-01 15:05:00,47.09,47.09,47.01,47.03,34017.0,42.5693,42.5693,42.497,42.515,34017.0
2016-12-01 15:10:00,47.03,47.05,47.01,47.04,34589.0,42.515,42.5331,42.497,42.5241,34589.0
2016-12-01 15:15:00,47.04,47.08,46.96,46.99,56234.0,42.5241,42.5602,42.4518,42.4789,56234.0
2016-12-01 15:20:00,46.98,46.99,46.93,46.93,52260.0,42.4698,42.4789,42.4246,42.4246,52260.0
2016-12-01 15:25:00,46.93,46.96,46.92,46.93,53741.0,42.4246,42.4518,42.4156,42.4246,53741.0
2016-12-01 15:30:00,46.94,46.95,46.88,46.91,62523.0,42.4337,42.4427,42.3794,42.4066,62523.0
2016-12-01 15:35:00,46.9,46.91,46.86,46.9,120576.0,42.3975,42.4066,42.3614,42.3975,120576.0
2016-12-01 15:40:00,46.9,46.98,46.89,46.97,78414.0,42.3975,42.4698,42.3885,42.4608,78414.0
2016-12-01 15:45:00,46.97,46.98,46.92,46.93,248828.0,42.4608,42.4698,42.4156,42.4246,248828.0
2016-12-01 15:50:00,46.93,47.03,46.92,47.02,217089.0,42.4246,42.515,42.4156,42.506,217089.0
2016-12-01 15:55:00,47.02,47.08,47.01,47.08,345766.0,42.506,42.5602,42.497,42.5602,345766.0
2016-12-02 09:30:00,47.37,47.9,47.3,47.9,195443.0,42.8224,43.3015,42.7591,43.3015,195443.0
2016-12-02 09:35:00,47.89,48.11,47.83,48.1,188882.0,43.2925,43.4914,43.2382,43.4823,188882.0
2016-12-02 09:40:00,48.1,48.13,47.94,47.97,90857.0,43.4823,43.5094,43.3377,43.3648,90857.0
2016-12-02 09:45:00,48.0,48.08,47.83,47.96,48635.0,43.3919,43.4642,43.2382,43.3558,48635.0
2016-12-02 09:50:00,47.93,47.98,47.87,47.9,63839.0,43.3286,43.3738,43.2744,43.3015,63839.0
2016-12-02 09:55:00,47.89,47.94,47.85,47.89,71345.0,43.2925,43.3377,43.2563,43.2925,71345.0
2016-12-02 10:00:00,47.9,47.9,47.76,47.77,97300.0,43.3015,43.3015,43.175,43.184,97300.0
2016-12-02 10:05:00,47.77,47.81,47.74,47.77,52610.0,43.184,43.2202,43.1569,43.184,52610.0
2016-12-02 10:10:00,47.76,47.77,47.7,47.73,35533.0,43.175,43.184,43.1207,43.1478,35533.0
2016-12-02 10:15:00,47.73,47.76,47.63,47.73,50154.0,43.1478,43.175,43.0574,43.1478,50154.0
2016-12-02 10:20:00,47.73,47.78,47.69,47.78,68099.0,43.1478,43.193,43.1117,43.193,68099.0
2016-12-02 10:25:00,47.78,48.07,47.77,48.07,164133.0,43.193,43.4552,43.184,43.4552,164133.0
2016-12-02 10:30:00,48.06,48.09,47.78,47.79,64649.0,43.4462,43.4733,43.193,43.2021,64649.0
2016-12-02 10:35:00,47.78,47.89,47.76,47.8,55330.0,43.193,43.2925,43.175,43.2111,55330.0
2016-12-02 10:40:00,47.8,47.84,47.78,47.84,52595.0,43.2111,43.2473,43.193,43.2473,52595.0
2016-12-02 10:45:00,47.84,47.9,47.78,47.8,53411.0,43.2473,43.3015,43.193,43.2111,53411.0
2016-12-02 10:50:00,47.8,47.9,47.79,47.84,60184.0,43.2111,43.3015,43.2021,43.2473,60184.0
2016-12-02 10:55:00,47.85,48.02,47.82,48.0,81093.0,43.2563,43.41,43.2292,43.3919,81093.0
2016-12-02 11:00:00,48.0,48.14,47.93,48.08,193642.0,43.3919,43.5185,43.3286,43.4642,193642.0
2016-12-02 11:05:00,48.08,48.08,48.02,48.03,26997.0,43.4642,43.4642,43.41,43.419,26997.0
2016-12-02 11:10:00,48.04,48.18,48.02,48.17,77208.0,43.4281,43.5546,43.41,43.5456,77208.0
2016-12-02 11:15:00,48.17,48.24,48.11,48.23,40779.0,43.5456,43.6089,43.4914,43.5998,40779.0
2016-12-02 11:20:00,48.23,48.23,48.13,48.17,38090.0,43.5998,43.5998,43.5094,43.5456,38090.0
2016-12-02 11:25:00,48.17,48.22,48.15,48.2,27151.0,43.5456,43.5908,43.5275,43.5727,27151.0
2016-12-02 11:30:00,48.21,48.22,48.16,48.18,41542.0,43.5818,43.5908,43.5366,43.5546,41542.0
2016-12-02 11:35:00,48.18,48.22,48.17,48.19,51745.0,43.5546,43.5908,43.5456,43.5637,51745.0
2016-12-02 11:40:00,48.19,48.21,48.11,48.11,29161.0,43.5637,43.5818,43.4914,43.4914,29161.0
2016-12-02 11:45:00,48.11,48.16,48.09,48.16,31424.0,43.4914,43.5366,43.4733,43.5366,31424.0
2016-12-02 11:50:00,48.15,48.16,48.07,48.16,23032.0,43.5275,43.5366,43.4552,43.5366,23032.0
2016-12-02 11:55:00,48.16,48.16,48.05,48.05,18758.0,43.5366,43.5366,43.4371,43.4371,18758.0
2016-12-02 12:00:00,48.05,48.11,48.01,48.02,39913.0,43.4371,43.4914,43.401,43.41,39913.0
2016-12-02 12:05:00,48.02,48.07,47.96,47.98,19025.0,43.41,43.4552,43.3558,43.3738,19025.0
2016-12-02 12:10:00,47.98,48.0,47.94,48.0,13939.0,43.3738,43.3919,43.3377,43.3919,13939.0
2016-12-02 12:15:00,48.0,48.05,47.98,48.05,28668.0,43.3919,43.4371,43.3738,43.4371,28668.0
2016-12-02 12:20:00,48.06,48.06,47.97,48.0,21228.0,43.4462,43.4462,43.3648,43.3919,21228.0
2016-12-02 12:25:00,48.0,48.02,47.94,47.95,25758.0,43.3919,43.41,43.3377,43.3467,25758.0
2016-12-02 12:30:00,47.94,47.97,47.92,47.97,31395.0,43.3377,43.3648,43.3196,43.3648,31395.0
2016-12-02 12:35:00,47.96,47.97,47.86,47.87,30278.0,43.3558,43.3648,43.2654,43.2744,30278.0
2016-12-02 12:40:00,47.87,47.89,47.84,47.89,18774.0,43.2744,43.2925,43.2473,43.2925,18774.0
2016-12-02 12:45:00,47.88,47.89,47.85,47.89,28420.0,43.2834,43.2925,43.2563,43.2925,28420.0
2016-12-02 12:50:00,47.89,47.98,47.88,47.97,52646.0,43.2925,43.3738,43.2834,43.3648,52646.0
2016-12-02 12:55:00,47.97,48.05,47.96,48.02,24030.0,43.3648,43.4371,43.3558,43.41,24030.0
2016-12-02 13:00:00,48.03,48.08,47.98,48.01,67946.0,43.419,43.4642,43.3738,43.401,67946.0
2016-12-02 13:05:00,48.01,48.01,47.94,47.99,38653.0,43.401,43.401,43.3377,43.3829,38653.0
2016-12-02 13:10:00,47.99,48.08,47.96,48.06,113115.0,43.3829,43.4642,43.3558,43.4462,113115.0
2016-12-02 13:15:00,48.06,48.14,48.04,48.09,44810.0,43.4462,43.5185,43.4281,43.4733,44810.0
2016-12-02 13:20:00,48.1,48.13,48.07,48.08,34634.0,43.4823,43.5094,43.4552,43.4642,34634.0
2016-12-02 13:25:00,48.08,48.15,48.07,48.1,36831.0,43.4642,43.5275,43.4552,43.4823,36831.0
2016-12-02 13:30:00,48.1,48.16,48.09,48.13,20809.0,43.4823,43.5366,43.4733,43.5094,20809.0
2016-12-02 13:35:00,48.12,48.17,48.09,48.16,45265.0,43.5004,43.5456,43.4733,43.5366,45265.0
2016-12-02 13:40:00,48.16,48.19,48.14,48.19,28920.0,43.5366,43.5637,43.5185,43.5637,28920.0
2016-12-02 13:45:00,48.18,48.2,48.11,48.13,23838.0,43.5546,43.5727,43.4914,43.5094,23838.0
2016-12-02 13:50:00,48.13,48.17,48.11,48.15,17847.0,43.5094,43.5456,43.4914,43.5275,17847.0
2016-12-02 13:55:00,48.15,48.15,48.1,48.14,21822.0,43.5275,43.5275,43.4823,43.5185,21822.0
2016-12-02 14:00:00,48.14,48.17,48.11,48.15,33976.0,43.5185,43.5456,43.4914,43.5275,33976.0
2016-12-02 14:05:00,48.15,48.15,48.07,48.11,32748.0,43.5275,43.5275,43.4552,43.4914,32748.0
2016-12-02 14:10:00,48.12,48.2,48.1,48.16,34595.0,43.5004,43.5727,43.4823,43.5366,34595.0
2016-12-02 14:15:00,48.16,48.24,48.16,48.18,34358.0,43.5366,43.6089,43.5366,43.5546,34358.0
2016-12-02 14:20:00,48.18,48.21,48.16,48.16,22578.0,43.5546,43.5818,43.5366,43.5366,22578.0
2016-12-02 14:25:00,48.16,48.18,48.13,48.18,24088.0,43.5366,43.5546,43.5094,43.5546,24088.0
2016-12-02 14:30:00,48.18,48.18,48.12,48.14,20342.0,43.5546,43.5546,43.5004,43.5185,20342.0
2016-12-02 14:35:00,48.14,48.17,48.1,48.12,35868.0,43.5185,43.5456,43.4823,43.5004,35868.0
2016-12-02 14:40:00,48.13,48.13,48.01,48.02,53517.0,43.5094,43.5094,43.401,43.41,53517.0
2016-12-02 14:45:00,48.02,48.06,48.01,48.05,21367.0,43.41,43.4462,43.401,43.4371,21367.0
2016-12-02 14:50:00,48.05,48.05,48.0,48.01,23291.0,43.4371,43.4371,43.3919,43.401,23291.0
2016-12-02 14:55:00,48.01,48.04,48.0,48.04,20819.0,43.401,43.4281,43.3919,43.4281,20819.0
2016-12-02 15:00:00,48.04,48.04,47.98,47.98,35372.0,43.4281,43.4281,43.3738,43.3738,35372.0
2016-12-02 15:05:00,47.98,48.0,47.95,47.95,26846.0,43.3738,43.3919,43.3467,43.3467,26846.0
2016-12-02 15:10:00,47.96,47.97,47.87,47.88,52594.0,43.3558,43.3648,43.2744,43.2834,52594.0
2016-12-02 15:15:00,47.88,47.94,47.88,47.91,29425.0,43.2834,43.3377,43.2834,43.3106,29425.0
2016-12-02 15:20:00,47.92,47.96,47.9,47.93,59000.0,43.3196,43.3558,43.3015,43.3286,59000.0
2016-12-02 15:25:00,47.94,47.94,47.89,47.91,54388.0,43.3377,43.3377,43.2925,43.3106,54388.0
2016-12-02 15:30:00,47.91,48.02,47.91,47.99,66753.0,43.3106,43.41,43.3106,43.3829,66753.0
2016-12-02 15:35:00,47.99,48.01,47.91,47.96,61808.0,43.3829,43.401,43.3106,43.3558,61808.0
2016-12-02 15:40:00,47.96,47.96,47.92,47.94,49148.0,43.3558,43.3558,43.3196,43.3377,49148.0
2016-12-02 15:45:00,47.94,47.96,47.9,47.92,89345.0,43.3377,43.3558,43.3015,43.3196,89345.0
2016-12-02 15:50:00,47.92,47.95,47.89,47.93,111041.0,43.3196,43.3467,43.2925,43.3286,111041.0
2016-12-02 15:55:00,47.93,47.95,47.89,47.92,234209.0,43.3286,43.3467,43.2925,43.3196,234209.0
2016-12-05 09:30:00,48.08,48.22,47.95,48.14,139839.0,43.4642,43.5908,43.3467,43.5185,139839.0
2016-12-05 09:35:00,48.12,48.46,48.08,48.27,96863.0,43.5004,43.8078,43.4642,43.636,96863.0
2016-12-05 09:40:00,48.26,48.33,48.16,48.18,92711.0,43.627,43.6902,43.5366,43.5546,92711.0
2016-12-05 09:45:00,48.2,48.24,48.13,48.23,40761.0,43.5727,43.6089,43.5094,43.5998,40761.0
2016-12-05 09:50:00,48.23,48.26,48.17,48.2,29368.0,43.5998,43.627,43.5456,43.5727,29368.0
2016-12-05 09:55:00,48.19,48.26,48.1,48.1,48482.0,43.5637,43.627,43.4823,43.4823,48482.0
2016-12-05 10:00:00,48.13,48.33,48.13,48.3,33123.0,43.5094,43.6902,43.5094,43.6631,33123.0
2016-12-05 10:05:00,48.3,48.3,48.18,48.22,33886.0,43.6631,43.6631,43.5546,43.5908,33886.0
2016-12-05 10:10:00,48.2,48.23,48.15,48.16,24861.0,43.5727,43.5998,43.5275,43.5366,24861.0
2016-12-05 10:15:00,48.17,48.18,48.04,48.07,51754.0,43.5456,43.5546,43.4281,43.4552,51754.0
2016-12-05 10:20:00,48.07,48.07,47.92,47.92,54766.0,43.4552,43.4552,43.3196,43.3196,54766.0
2016-12-05 10:25:00,47.92,48.01,47.89,47.99,57837.0,43.3196,43.401,43.2925,43.3829,57837.0
2016-12-05 10:30:00,47.98,48.0,47.9,47.94,31691.0,43.3738,43.3919,43.3015,43.3377,31691.0
2016-12-05 10:35:00,47.95,48.0,47.91,47.99,31839.0,43.3467,43.3919,43.3106,43.3829,31839.0
2016-12-05 10:40:00,48.0,48.01,47.96,47.97,22406.0,43.3919,43.401,43.3558,43.3648,22406.0
2016-12-05 10:45:00,47.97,47.97,47.9,47.91,29985.0,43.3648,43.3648,43.3015,43.3106,29985.0
2016-12-05 10:50:00,47.91,47.91,47.86,47.86,36597.0,43.3106,43.3106,43.2654,43.2654,36597.0
2016-12-05 10:55:00,47.86,47.88,47.72,47.73,37510.0,43.2654,43.2834,43.1388,43.1478,37510.0
2016-12-05 11:00:00,47.74,47.78,47.7,47.78,52265.0,43.1569,43.193,43.1207,43.193,52265.0
2016-12-05 11:05:00,47.78,47.83,47.76,47.77,32216.0,43.193,43.2382,43.175,43.184,32216.0
2016-12-05 11:10:00,47.78,47.85,47.78,47.85,19835.0,43.193,43.2563,43.193,43.2563,19835.0
2016-12-05 11:15:00,47.84,47.86,47.83,47.84,25383.0,43.2473,43.2654,43.2382,43.2473,25383.0
2016-12-05 11:20:00,47.83,47.86,47.8,47.81,25284.0,43.2382,43.2654,43.2111,43.2202,25284.0
2016-12-05 11:25:00,47.8,47.81,47.74,47.74,28684.0,43.2111,43.2202,43.1569,43.1569,28684.0
2016-12-05 11:30:00,47.74,47.75,47.63,47.65,60717.0,43.1569,43.1659,43.0574,43.0755,60717.0
2016-12-05 11:35:00,47.64,47.64,47.56,47.58,28484.0,43.0665,43.0665,42.9942,43.0122,28484.0
2016-12-05 11:40:00,47.58,47.6,47.55,47.59,31898.0,43.0122,43.0303,42.9851,43.0213,31898.0
2016-12-05 11:45:00,47.59,47.59,47.52,47.53,23382.0,43.0213,43.0213,42.958,42.967,23382.0
2016-12-05 11:50:00,47.53,47.55,47.42,47.43,46404.0,42.967,42.9851,42.8676,42.8766,46404.0
2016-12-05 11:55:00,47.44,47.52,47.44,47.5,56726.0,42.8857,42.958,42.8857,42.9399,56726.0
2016-12-05 12:00:00,47.5,47.53,47.44,47.44,19961.0,42.9399,42.967,42.8857,42.8857,19961.0
2016-12-05 12:05:00,47.45,47.46,47.37,47.39,43918.0,42.8947,42.9038,42.8224,42.8405,43918.0
2016-12-05 12:10:00,47.4,47.41,47.31,47.34,88263.0,42.8495,42.8586,42.7682,42.7953,88263.0
2016-12-05 12:15:00,47.34,47.35,47.28,47.33,78197.0,42.7953,42.8043,42.741,42.7862,78197.0
2016-12-05 12:20:00,47.33,47.35,47.26,47.27,49061.0,42.7862,42.8043,42.723,42.732,49061.0
2016-12-05 12:25:00,47.27,47.27,47.22,47.25,21792.0,42.732,42.732,42.6868,42.7139,21792.0
2016-12-05 12:30:00,47.25,47.25,47.18,47.21,47299.0,42.7139,42.7139,42.6506,42.6778,47299.0
2016-12-05 12:35:00,47.21,47.22,47.11,47.15,105075.0,42.6778,42.6868,42.5874,42.6235,105075.0
2016-12-05 12:40:00,47.15,47.18,47.14,47.17,50912.0,42.6235,42.6506,42.6145,42.6416,50912.0
2016-12-05 12:45:00,47.17,47.2,47.15,47.17,43265.0,42.6416,42.6687,42.6235,42.6416,43265.0
2016-12-05 12:50:00,47.16,47.2,47.13,47.14,36543.0,42.6326,42.6687,42.6054,42.6145,36543.0
2016-12-05 12:55:00,47.14,47.15,47.09,47.11,29688.0,42.6145,42.6235,42.5693,42.5874,29688.0
2016-12-05 13:00:00,47.12,47.2,47.11,47.2,34230.0,42.5964,42.6687,42.5874,42.6687,34230.0
2016-12-05 13:05:00,47.19,47.2,47.16,47.18,29072.0,42.6597,42.6687,42.6326,42.6506,29072.0
2016-12-05 13:10:00,47.18,47.23,47.17,47.18,48044.0,42.6506,42.6958,42.6416,42.6506,48044.0
2016-12-05 13:15:00,47.19,47.21,47.18,47.21,38201.0,42.6597,42.6778,42.6506,42.6778,38201.0
2016-12-05 13:20:00,47.21,47.21,47.11,47.15,59984.0,42.6778,42.6778,42.5874,42.6235,59984.0
2016-12-05 13:25:00,47.15,47.2,47.15,47.17,27170.0,42.6235,42.6687,42.6235,42.6416,27170.0
2016-12-05 13:30:00,47.17,47.18,47.12,47.12,34957.0,42.6416,42.6506,42.5964,42.5964,34957.0
2016-12-05 13:35:00,47.12,47.17,47.12,47.17,34663.0,42.5964,42.6416,42.5964,42.6416,34663.0
2016-12-05 13:40:00,47.16,47.18,47.15,47.15,30117.0,42.6326,42.6506,42.6235,42.6235,30117.0
2016-12-05 13:45:00,47.14,47.16,47.1,47.13,40116.0,42.6145,42.6326,42.5783,42.6054,40116.0
2016-12-05 13:50:00,47.14,47.15,47.13,47.15,41962.0,42.6145,42.6235,42.6054,42.6235,41962.0
2016-12-05 13:55:00,47.15,47.26,47.15,47.25,48920.0,42.6235,42.723,42.6235,42.7139,48920.0
2016-12-05 14:00:00,47.25,47.27,47.16,47.2,42992.0,42.7139,42.732,42.6326,42.6687,42992.0
2016-12-05 14:05:00,47.2,47.25,47.18,47.25,21402.0,42.6687,42.7139,42.6506,42.7139,21402.0
2016-12-05 14:10:00,47.24,47.26,47.2,47.21,39967.0,42.7049,42.723,42.6687,42.6778,39967.0
2016-12-05 14:15:00,47.21,47.23,47.14,47.17,28857.0,42.6778,42.6958,42.6145,42.6416,28857.0
2016-12-05 14:20:00,47.17,47.2,47.16,47.19,21398.0,42.6416,42.6687,42.6326,42.6597,21398.0
2016-12-05 14:25:00,47.18,47.2,47.16,47.19,34833.0,42.6506,42.6687,42.6326,42.6597,34833.0
2016-12-05 14:30:00,47.19,47.2,47.14,47.14,42488.0,42.6597,42.6687,42.6145,42.6145,42488.0
2016-12-05 14:35:00,47.14,47.21,47.11,47.21,26165.0,42.6145,42.6778,42.5874,42.6778,26165.0
2016-12-05 14:40:00,47.2,47.23,47.18,47.23,19291.0,42.6687,42.6958,42.6506,42.6958,19291.0
2016-12-05 14:45:00,47.23,47.27,47.22,47.27,35785.0,42.6958,42.732,42.6868,42.732,35785.0
2016-12-05 14:50:00,47.26,47.32,47.25,47.32,26535.0,42.723,42.7772,42.7139,42.7772,26535.0
2016-12-05 14:55:00,47.32,47.34,47.31,47.34,65335.0,42.7772,42.7953,42.7682,42.7953,65335.0
2016-12-05 15:00:00,47.34,47.41,47.34,47.39,23200.0,42.7953,42.8586,42.7953,42.8405,23200.0
2016-12-05 15:05:00,47.39,47.4,47.34,47.34,58318.0,42.8405,42.8495,42.7953,42.7953,58318.0
2016-12-05 15:10:00,47.34,47.34,47.28,47.3,62926.0,42.7953,42.7953,42.741,42.7591,62926.0
2016-12-05 15:15:00,47.29,47.3,47.26,47.28,43288.0,42.7501,42.7591,42.723,42.741,43288.0
2016-12-05 15:20:00,47.28,47.29,47.26,47.26,35990.0,42.741,42.7501,42.723,42.723,35990.0
2016-12-05 15:25:00,47.26,47.26,47.21,47.23,43102.0,42.723,42.723,42.6778,42.6958,43102.0
2016-12-05 15:30:00,47.23,47.23,47.18,47.2,65984.0,42.6958,42.6958,42.6506,42.6687,65984.0
2016-12-05 15:35:00,47.2,47.22,47.13,47.14,125055.0,42.6687,42.6868,42.6054,42.6145,125055.0
2016-12-05 15:40:00,47.13,47.16,47.13,47.14,82412.0,42.6054,42.6326,42.6054,42.6145,82412.0
2016-12-05 15:45:00,47.14,47.14,47.07,47.08,144101.0,42.6145,42.6145,42.5512,42.5602,144101.0
2016-12-05 15:50:00,47.09,47.12,47.08,47.1,151158.0,42.5693,42.5964,42.5602,42.5783,151158.0
2016-12-05 15:55:00,47.1,47.11,47.04,47.07,398340.0,42.5783,42.5874,42.5241,42.5512,398340.0
2016-12-06 09:30:00,47.39,47.9,47.25,47.43,148047.0,42.9303,43.3923,42.8035,42.9666,148047.0
2016-12-06 09:35:00,47.43,47.5,47.2,47.28,66305.0,42.9666,43.03,42.7582,42.8307,66305.0
2016-12-06 09:40:00,47.27,47.45,47.21,47.4,130938.0,42.8216,42.9847,42.7673,42.9394,130938.0
2016-12-06 09:45:00,47.43,47.54,47.31,47.33,55402.0,42.9666,43.0662,42.8579,42.876,55402.0
2016-12-06 09:50:00,47.31,47.39,47.26,47.34,91468.0,42.8579,42.9303,42.8126,42.885,91468.0
2016-12-06 09:55:00,47.34,47.34,47.16,47.23,81242.0,42.885,42.885,42.722,42.7854,81242.0
2016-12-06 10:00:00,47.23,47.25,47.17,47.19,35088.0,42.7854,42.8035,42.731,42.7492,35088.0
2016-12-06 10:05:00,47.19,47.32,47.16,47.3,52003.0,42.7492,42.8669,42.722,42.8488,52003.0
2016-12-06 10:10:00,47.3,47.35,47.27,47.29,51029.0,42.8488,42.8941,42.8216,42.8397,51029.0
2016-12-06 10:15:00,47.3,47.48,47.3,47.42,71252.0,42.8488,43.0119,42.8488,42.9575,71252.0
2016-12-06 10:20:00,47.43,47.58,47.43,47.49,52212.0,42.9666,43.1025,42.9666,43.0209,52212.0
2016-12-06 10:25:00,47.49,47.51,47.45,47.47,24734.0,43.0209,43.039,42.9847,43.0028,24734.0
2016-12-06 10:30:00,47.46,47.5,47.43,47.49,32537.0,42.9937,43.03,42.9666,43.0209,32537.0
2016-12-06 10:35:00,47.48,47.62,47.47,47.57,78478.0,43.0119,43.1387,43.0028,43.0934,78478.0
2016-12-06 10:40:00,47.57,47.65,47.52,47.53,32166.0,43.0934,43.1659,43.0481,43.0572,32166.0
2016-12-06 10:45:00,47.53,47.65,47.51,47.54,51226.0,43.0572,43.1659,43.039,43.0662,51226.0
2016-12-06 10:50:00,47.53,47.53,47.44,47.48,15867.0,43.0572,43.0572,42.9756,43.0119,15867.0
2016-12-06 10:55:00,47.48,47.49,47.4,47.47,20415.0,43.0119,43.0209,42.9394,43.0028,20415.0
2016-12-06 11:00:00,47.47,47.48,47.38,47.39,22187.0,43.0028,43.0119,42.9213,42.9303,22187.0
2016-12-06 11:05:00,47.39,47.41,47.29,47.29,36165.0,42.9303,42.9485,42.8397,42.8397,36165.0
2016-12-06 11:10:00,47.29,47.33,47.29,47.3,38688.0,42.8397,42.876,42.8397,42.8488,38688.0
2016-12-06 11:15:00,47.32,47.33,47.2,47.21,14541.0,42.8669,42.876,42.7582,42.7673,14541.0
2016-12-06 11:20:00,47.21,47.3,47.2,47.23,23700.0,42.7673,42.8488,42.7582,42.7854,23700.0
2016-12-06 11:25:00,47.23,47.24,47.16,47.2,38415.0,42.7854,42.7945,42.722,42.7582,38415.0
2016-12-06 11:30:00,47.2,47.27,47.19,47.26,54266.0,42.7582,42.8216,42.7492,42.8126,54266.0
2016-12-06 11:35:00,47.25,47.31,47.23,47.29,30055.0,42.8035,42.8579,42.7854,42.8397,30055.0
2016-12-06 11:40:00,47.3,47.41,47.29,47.41,24209.0,42.8488,42.9485,42.8397,42.9485,24209.0
2016-12-06 11:45:00,47.41,47.44,47.36,47.36,27047.0,42.9485,42.9756,42.9032,42.9032,27047.0
2016-12-06 11:50:00,47.36,47.4,47.34,47.35,18525.0,42.9032,42.9394,42.885,42.8941,18525.0
2016-12-06 11:55:00,47.35,47.38,47.3,47.33,73056.0,42.8941,42.9213,42.8488,42.876,73056.0
2016-12-06 12:00:00,47.33,47.38,47.33,47.36,24803.0,42.876,42.9213,42.876,42.9032,24803.0
2016-12-06 12:05:00,47.36,47.36,47.24,47.24,31804.0,42.9032,42.9032,42.7945,42.7945,31804.0
2016-12-06 12:10:00,47.25,47.33,47.25,47.3,21906.0,42.8035,42.876,42.8035,42.8488,21906.0
2016-12-06 12:15:00,47.3,47.31,47.27,47.3,14749.0,42.8488,42.8579,42.8216,42.8488,14749.0
2016-12-06 12:20:00,47.3,47.34,47.26,47.32,24636.0,42.8488,42.885,42.8126,42.8669,24636.0
2016-12-06 12:25:00,47.31,47.39,47.3,47.38,15658.0,42.8579,42.9303,42.8488,42.9213,15658.0
2016-12-06 12:30:00,47.39,47.42,47.36,47.37,21126.0,42.9303,42.9575,42.9032,42.9122,21126.0
2016-12-06 12:35:00,47.36,47.46,47.36,47.46,20500.0,42.9032,42.9937,42.9032,42.9937,20500.0
2016-12-06 12:40:00,47.45,47.46,47.42,47.45,13438.0,42.9847,42.9937,42.9575,42.9847,13438.0
2016-12-06 12:45:00,47.46,47.53,47.45,47.53,52054.0,42.9937,43.0572,42.9847,43.0572,52054.0
2016-12-06 12:50:00,47.52,47.58,47.52,47.58,41180.0,43.0481,43.1025,43.0481,43.1025,41180.0
2016-12-06 12:55:00,47.57,47.62,47.56,47.56,29755.0,43.0934,43.1387,43.0843,43.0843,29755.0
2016-12-06 13:00:00,47.56,47.61,47.53,47.6,58614.0,43.0843,43.1296,43.0572,43.1206,58614.0
2016-12-06 13:05:00,47.6,47.61,47.54,47.55,25489.0,43.1206,43.1296,43.0662,43.0753,25489.0
2016-12-06 13:10:00,47.55,47.57,47.49,47.51,32664.0,43.0753,43.0934,43.0209,43.039,32664.0
2016-12-06 13:15:00,47.51,47.58,47.51,47.54,31990.0,43.039,43.1025,43.039,43.0662,31990.0
2016-12-06 13:20:00,47.54,47.55,47.5,47.52,21704.0,43.0662,43.0753,43.03,43.0481,21704.0
2016-12-06 13:25:00,47.51,47.57,47.51,47.55,21032.0,43.039,43.0934,43.039,43.0753,21032.0
2016-12-06 13:30:00,47.56,47.56,47.51,47.52,21535.0,43.0843,43.0843,43.039,43.0481,21535.0
2016-12-06 13:35:00,47.52,47.53,47.45,47.46,24615.0,43.0481,43.0572,42.9847,42.9937,24615.0
2016-12-06 13:40:00,47.46,47.51,47.45,47.47,30937.0,42.9937,43.039,42.9847,43.0028,30937.0
2016-12-06 13:45:00,47.46,47.52,47.46,47.48,31907.0,42.9937,43.0481,42.9937,43.0119,31907.0
2016-12-06 13:50:00,47.48,47.61,47.47,47.58,54248.0,43.0119,43.1296,43.0028,43.1025,54248.0
2016-12-06 13:55:00,47.57,47.7,47.57,47.66,48335.0,43.0934,43.2112,43.0934,43.1749,48335.0
2016-12-06 14:00:00,47.66,47.67,47.59,47.65,43337.0,43.1749,43.184,43.1115,43.1659,43337.0
2016-12-06 14:05:00,47.65,47.65,47.55,47.55,32019.0,43.1659,43.1659,43.0753,43.0753,32019.0
2016-12-06 14:10:00,47.55,47.58,47.52,47.53,30823.0,43.0753,43.1025,43.0481,43.0572,30823.0
2016-12-06 14:15:00,47.53,47.59,47.52,47.57,61281.0,43.0572,43.1115,43.0481,43.0934,61281.0
2016-12-06 14:20:00,47.57,47.67,47.56,47.66,81379.0,43.0934,43.184,43.0843,43.1749,81379.0
2016-12-06 14:25:00,47.66,47.66,47.59,47.61,30010.0,43.1749,43.1749,43.1115,43.1296,30010.0
2016-12-06 14:30:00,47.62,47.64,47.59,47.62,24343.0,43.1387,43.1568,43.1115,43.1387,24343.0
2016-12-06 14:35:00,47.63,47.67,47.59,47.61,40632.0,43.1478,43.184,43.1115,43.1296,40632.0
2016-12-06 14:40:00,47.61,47.66,47.61,47.64,85807.0,43.1296,43.1749,43.1296,43.1568,85807.0
2016-12-06 14:45:00,47.65,47.65,47.6,47.63,31217.0,43.1659,43.1659,43.1206,43.1478,31217.0
2016-12-06 14:50:00,47.62,47.67,47.6,47.64,28968.0,43.1387,43.184,43.1206,43.1568,28968.0
2016-12-06 14:55:00,47.64,47.68,47.62,47.62,32916.0,43.1568,43.193,43.1387,43.1387,32916.0
2016-12-06 15:00:00,47.63,47.68,47.59,47.61,49475.0,43.1478,43.193,43.1115,43.1296,49475.0
2016-12-06 15:05:00,47.6,47.61,47.55,47.56,55624.0,43.1206,43.1296,43.0753,43.0843,55624.0
2016-12-06 15:10:00,47.56,47.61,47.55,47.61,36001.0,43.0843,43.1296,43.0753,43.1296,36001.0
2016-12-06 15:15:00,47.61,47.63,47.57,47.59,37001.0,43.1296,43.1478,43.0934,43.1115,37001.0
2016-12-06 15:20:00,47.59,47.64,47.58,47.64,40371.0,43.1115,43.1568,43.1025,43.1568,40371.0
2016-12-06 15:25:00,47.64,47.64,47.56,47.59,45144.0,43.1568,43.1568,43.0843,43.1115,45144.0
2016-12-06 15:30:00,47.6,47.63,47.59,47.63,50305.0,43.1206,43.1478,43.1115,43.1478,50305.0
2016-12-06 15:35:00,47.63,47.63,47.55,47.57,120136.0,43.1478,43.1478,43.0753,43.0934,120136.0
2016-12-06 15:40:00,47.57,47.64,47.56,47.64,110322.0,43.0934,43.1568,43.0843,43.1568,110322.0
2016-12-06 15:45:00,47.64,47.71,47.62,47.7,129756.0,43.1568,43.2202,43.1387,43.2112,129756.0
2016-12-06 15:50:00,47.69,47.77,47.68,47.75,163389.0,43.2021,43.2746,43.193,43.2565,163389.0
2016-12-06 15:55:00,47.74,47.75,47.67,47.68,297097.0,43.2474,43.2565,43.184,43.193,297097.0
2016-12-07 09:30:00,47.71,47.75,47.4,47.65,81882.0,43.2202,43.2565,42.9394,43.1659,81882.0
2016-12-07 09:35:00,47.6,48.06,47.6,48.04,141298.0,43.1206,43.5373,43.1206,43.5192,141298.0
2016-12-07 09:40:00,48.03,48.14,47.93,48.14,75831.0,43.5101,43.6098,43.4195,43.6098,75831.0
2016-12-07 09:45:00,48.14,48.14,48.05,48.05,60427.0,43.6098,43.6098,43.5282,43.5282,60427.0
2016-12-07 09:50:00,48.06,48.07,47.95,47.95,84270.0,43.5373,43.5463,43.4376,43.4376,84270.0
2016-12-07 09:55:00,47.95,47.97,47.87,47.92,107224.0,43.4376,43.4558,43.3652,43.4105,107224.0
2016-12-07 10:00:00,47.93,48.02,47.92,47.98,167942.0,43.4195,43.501,43.4105,43.4648,167942.0
2016-12-07 10:05:00,47.99,48.02,47.91,47.99,31776.0,43.4739,43.501,43.4014,43.4739,31776.0
2016-12-07 10:10:00,47.99,48.05,47.94,48.02,73953.0,43.4739,43.5282,43.4286,43.501,73953.0
2016-12-07 10:15:00,48.01,48.14,48.0,48.09,49915.0,43.492,43.6098,43.4829,43.5645,49915.0
2016-12-07 10:20:00,48.09,48.1,48.02,48.05,31133.0,43.5645,43.5735,43.501,43.5282,31133.0
2016-12-07 10:25:00,48.05,48.09,48.02,48.06,39210.0,43.5282,43.5645,43.501,43.5373,39210.0
2016-12-07 10:30:00,48.06,48.11,48.05,48.1,35357.0,43.5373,43.5826,43.5282,43.5735,35357.0
2016-12-07 10:35:00,48.09,48.15,48.07,48.09,33110.0,43.5645,43.6188,43.5463,43.5645,33110.0
2016-12-07 10:40:00,48.09,48.11,48.02,48.04,29401.0,43.5645,43.5826,43.501,43.5192,29401.0
2016-12-07 10:45:00,48.04,48.13,48.03,48.13,33146.0,43.5192,43.6007,43.5101,43.6007,33146.0
2016-12-07 10:50:00,48.12,48.16,48.11,48.12,43105.0,43.5916,43.6279,43.5826,43.5916,43105.0
2016-12-07 10:55:00,48.12,48.13,48.03,48.04,25436.0,43.5916,43.6007,43.5101,43.5192,25436.0
2016-12-07 11:00:00,48.04,48.1,48.03,48.09,32703.0,43.5192,43.5735,43.5101,43.5645,32703.0
2016-12-07 11:05:00,48.09,48.12,48.09,48.1,30076.0,43.5645,43.5916,43.5645,43.5735,30076.0
2016-12-07 11:10:00,48.11,48.17,48.06,48.12,62327.0,43.5826,43.6369,43.5373,43.5916,62327.0
2016-12-07 11:15:00,48.13,48.22,48.13,48.21,28712.0,43.6007,43.6822,43.6007,43.6732,28712.0
2016-12-07 11:20:00,48.2,48.33,48.18,48.27,116212.0,43.6641,43.7819,43.646,43.7275,116212.0
2016-12-07 11:25:00,48.27,48.39,48.26,48.37,56837.0,43.7275,43.8362,43.7185,43.8181,56837.0
2016-12-07 11:30:00,48.38,48.42,48.34,48.34,46501.0,43.8272,43.8634,43.7909,43.7909,46501.0
2016-12-07 11:35:00,48.34,48.42,48.33,48.42,30734.0,43.7909,43.8634,43.7819,43.8634,30734.0
2016-12-07 11:40:00,48.41,48.49,48.41,48.47,100727.0,43.8543,43.9268,43.8543,43.9087,100727.0
2016-12-07 11:45:00,48.47,48.48,48.38,48.4,34921.0,43.9087,43.9178,43.8272,43.8453,34921.0
2016-12-07 11:50:00,48.4,48.41,48.33,48.37,24545.0,43.8453,43.8543,43.7819,43.8181,24545.0
2016-12-07 11:55:00,48.37,48.39,48.32,48.35,27242.0,43.8181,43.8362,43.7728,43.8,27242.0
2016-12-07 12:00:00,48.35,48.38,48.31,48.32,24945.0,43.8,43.8272,43.7638,43.7728,24945.0
2016-12-07 12:05:00,48.31,48.39,48.31,48.37,26710.0,43.7638,43.8362,43.7638,43.8181,26710.0
2016-12-07 12:10:00,48.37,48.39,48.36,48.39,26450.0,43.8181,43.8362,43.8091,43.8362,26450.0
2016-12-07 12:15:00,48.39,48.39,48.34,48.38,39747.0,43.8362,43.8362,43.7909,43.8272,39747.0
2016-12-07 12:20:00,48.38,48.49,48.36,48.49,68252.0,43.8272,43.9268,43.8091,43.9268,68252.0
2016-12-07 12:25:00,48.49,48.59,48.47,48.48,132481.0,43.9268,44.0174,43.9087,43.9178,132481.0
2016-12-07 12:30:00,48.48,48.57,48.47,48.56,56046.0,43.9178,43.9993,43.9087,43.9902,56046.0
2016-12-07 12:35:00,48.56,48.57,48.54,48.55,21494.0,43.9902,43.9993,43.9721,43.9812,21494.0
2016-12-07 12:40:00,48.55,48.59,48.55,48.58,13916.0,43.9812,44.0174,43.9812,44.0084,13916.0
2016-12-07 12:45:00,48.57,48.66,48.57,48.63,51404.0,43.9993,44.0808,43.9993,44.0536,51404.0
2016-12-07 12:50:00,48.63,48.69,48.61,48.69,29385.0,44.0536,44.108,44.0355,44.108,29385.0
2016-12-07 12:55:00,48.69,48.7,48.64,48.69,38998.0,44.108,44.1171,44.0627,44.108,38998.0
2016-12-07 13:00:00,48.69,48.69,48.65,48.67,31416.0,44.108,44.108,44.0718,44.0899,31416.0
2016-12-07 13:05:00,48.66,48.69,48.65,48.66,57237.0,44.0808,44.108,44.0718,44.0808,57237.0
2016-12-07 13:10:00,48.66,48.73,48.65,48.72,40079.0,44.0808,44.1442,44.0718,44.1352,40079.0
2016-12-07 13:15:00,48.71,48.79,48.71,48.79,46270.0,44.1261,44.1986,44.1261,44.1986,46270.0
2016-12-07 13:20:00,48.79,48.87,48.78,48.86,83885.0,44.1986,44.2711,44.1895,44.262,83885.0
2016-12-07 13:25:00,48.85,48.89,48.84,48.84,51893.0,44.2529,44.2892,44.2439,44.2439,51893.0
2016-12-07 13:30:00,48.84,48.92,48.83,48.9,85610.0,44.2439,44.3164,44.2348,44.2982,85610.0
2016-12-07 13:35:00,48.9,48.93,48.88,48.92,34463.0,44.2982,44.3254,44.2801,44.3164,34463.0
2016-12-07 13:40:00,48.9,48.93,48.88,48.9,69438.0,44.2982,44.3254,44.2801,44.2982,69438.0
2016-12-07 13:45:00,48.9,48.92,48.88,48.91,75855.0,44.2982,44.3164,44.2801,44.3073,75855.0
2016-12-07 13:50:00,48.91,48.97,48.89,48.96,77904.0,44.3073,44.3616,44.2892,44.3526,77904.0
2016-12-07 13:55:00,48.96,49.12,48.94,49.09,148322.0,44.3526,44.4975,44.3345,44.4704,148322.0
2016-12-07 14:00:00,49.09,49.1,48.93,48.94,101129.0,44.4704,44.4794,44.3254,44.3345,101129.0
2016-12-07 14:05:00,48.93,48.95,48.85,48.86,53488.0,44.3254,44.3435,44.2529,44.262,53488.0
2016-12-07 14:10:00,48.86,48.91,48.85,48.89,45517.0,44.262,44.3073,44.2529,44.2892,45517.0
2016-12-07 14:15:00,48.88,49.02,48.88,49.01,59722.0,44.2801,44.4069,44.2801,44.3979,59722.0
2016-12-07 14:20:00,49.01,49.05,49.01,49.02,56745.0,44.3979,44.4341,44.3979,44.4069,56745.0
2016-12-07 14:25:00,49.03,49.03,48.99,49.01,37220.0,44.416,44.416,44.3798,44.3979,37220.0
2016-12-07 14:30:00,49.01,49.1,49.01,49.09,66041.0,44.3979,44.4794,44.3979,44.4704,66041.0
2016-12-07 14:35:00,49.09,49.13,49.09,49.13,130072.0,44.4704,44.5066,44.4704,44.5066,130072.0
2016-12-07 14:40:00,49.13,49.2,49.12,49.18,84066.0,44.5066,44.57,44.4975,44.5519,84066.0
2016-12-07 14:45:00,49.17,49.23,49.15,49.23,53408.0,44.5428,44.5972,44.5247,44.5972,53408.0
2016-12-07 14:50:00,49.23,49.39,49.21,49.34,229575.0,44.5972,44.7421,44.5791,44.6968,229575.0
2016-12-07 14:55:00,49.35,49.42,49.31,49.41,118591.0,44.7059,44.7693,44.6697,44.7602,118591.0
2016-12-07 15:00:00,49.4,49.5,49.39,49.4,264257.0,44.7512,44.8418,44.7421,44.7512,264257.0
2016-12-07 15:05:00,49.41,49.5,49.41,49.49,58849.0,44.7602,44.8418,44.7602,44.8327,58849.0
2016-12-07 15:10:00,49.48,49.56,49.44,49.54,143118.0,44.8237,44.8961,44.7874,44.878,143118.0
2016-12-07 15:15:00,49.53,49.67,49.51,49.65,147830.0,44.869,44.9958,44.8508,44.9777,147830.0
2016-12-07 15:20:00,49.65,49.73,49.63,49.67,159888.0,44.9777,45.0501,44.9595,44.9958,159888.0
2016-12-07 15:25:00,49.67,49.82,49.66,49.8,135460.0,44.9958,45.1317,44.9867,45.1135,135460.0
2016-12-07 15:30:00,49.8,49.87,49.79,49.86,213351.0,45.1135,45.177,45.1045,45.1679,213351.0
2016-12-07 15:35:00,49.87,49.87,49.79,49.8,128567.0,45.177,45.177,45.1045,45.1135,128567.0
2016-12-07 15:40:00,49.8,49.82,49.75,49.79,105155.0,45.1135,45.1317,45.0682,45.1045,105155.0
2016-12-07 15:45:00,49.78,49.79,49.72,49.75,200930.0,45.0954,45.1045,45.0411,45.0682,200930.0
2016-12-07 15:50:00,49.75,49.76,49.73,49.76,234695.0,45.0682,45.0773,45.0501,45.0773,234695.0
2016-12-07 15:55:00,49.76,49.88,49.75,49.85,594921.0,45.0773,45.186,45.0682,45.1588,594921.0
2016-12-08 09:30:00,49.99,49.99,49.46,49.5,322454.0,45.2857,45.2857,44.8055,44.8418,322454.0
2016-12-08 09:35:00,49.47,49.5,49.24,49.43,127210.0,44.8146,44.8418,44.6062,44.7784,127210.0
2016-12-08 09:40:00,49.44,49.51,49.44,49.48,118284.0,44.7874,44.8508,44.7874,44.8237,118284.0
2016-12-08 09:45:00,49.47,49.6,49.46,49.57,87385.0,44.8146,44.9324,44.8055,44.9052,87385.0
2016-12-08 09:50:00,49.58,49.8,49.57,49.74,111161.0,44.9142,45.1135,44.9052,45.0592,111161.0
2016-12-08 09:55:00,49.74,49.79,49.68,49.75,220293.0,45.0592,45.1045,45.0048,45.0682,220293.0
2016-12-08 10:00:00,49.75,49.87,49.72,49.83,179992.0,45.0682,45.177,45.0411,45.1407,179992.0
2016-12-08 10:05:00,49.82,49.94,49.77,49.78,86049.0,45.1317,45.2404,45.0864,45.0954,86049.0
2016-12-08 10:10:00,49.76,49.82,49.74,49.81,73925.0,45.0773,45.1317,45.0592,45.1226,73925.0
2016-12-08 10:15:00,49.81,49.83,49.71,49.71,81226.0,45.1226,45.1407,45.032,45.032,81226.0
2016-12-08 10:20:00,49.72,49.79,49.7,49.79,62444.0,45.0411,45.1045,45.023,45.1045,62444.0
2016-12-08 10:25:00,49.78,49.84,49.76,49.82,61067.0,45.0954,45.1498,45.0773,45.1317,61067.0
2016-12-08 10:30:00,49.82,49.83,49.76,49.8,75614.0,45.1317,45.1407,45.0773,45.1135,75614.0
2016-12-08 10:35:00,49.81,49.83,49.78,49.8,96690.0,45.1226,45.1407,45.0954,45.1135,96690.0
2016-12-08 10:40:00,49.8,49.87,49.79,49.81,121967.0,45.1135,45.177,45.1045,45.1226,121967.0
2016-12-08 10:45:00,49.81,49.81,49.72,49.77,148553.0,45.1226,45.1226,45.0411,45.0864,148553.0
2016-12-08 10:50:00,49.78,49.82,49.74,49.75,132701.0,45.0954,45.1317,45.0592,45.0682,132701.0
2016-12-08 10:55:00,49.75,49.84,49.75,49.78,51641.0,45.0682,45.1498,45.0682,45.0954,51641.0
2016-12-08 11:00:00,49.78,49.83,49.76,49.82,47327.0,45.0954,45.1407,45.0773,45.1317,47327.0
2016-12-08 11:05:00,49.82,49.83,49.8,49.8,41854.0,45.1317,45.1407,45.1135,45.1135,41854.0
2016-12-08 11:10:00,49.8,49.84,49.75,49.76,41371.0,45.1135,45.1498,45.0682,45.0773,41371.0
2016-12-08 11:15:00,49.76,49.8,49.75,49.76,64588.0,45.0773,45.1135,45.0682,45.0773,64588.0
2016-12-08 11:20:00,49.75,49.78,49.69,49.69,96801.0,45.0682,45.0954,45.0139,45.0139,96801.0
2016-12-08 11:25:00,49.7,49.7,49.55,49.58,50629.0,45.023,45.023,44.8871,44.9142,50629.0
2016-12-08 11:30:00,49.58,49.58,49.51,49.51,49363.0,44.9142,44.9142,44.8508,44.8508,49363.0
2016-12-08 11:35:00,49.52,49.53,49.47,49.5,134669.0,44.8599,44.869,44.8146,44.8418,134669.0
2016-12-08 11:40:00,49.5,49.56,49.49,49.53,33647.0,44.8418,44.8961,44.8327,44.869,33647.0
2016-12-08 11:45:00,49.54,49.61,49.51,49.59,31811.0,44.878,44.9414,44.8508,44.9233,31811.0
2016-12-08 11:50:00,49.59,49.61,49.51,49.52,53421.0,44.9233,44.9414,44.8508,44.8599,53421.0
2016-12-08 11:55:00,49.51,49.58,49.47,49.57,51697.0,44.8508,44.9142,44.8146,44.9052,51697.0
2016-12-08 12:00:00,49.57,49.73,49.57,49.67,85124.0,44.9052,45.0501,44.9052,44.9958,85124.0
2016-12-08 12:05:00,49.67,49.72,49.66,49.69,46421.0,44.9958,45.0411,44.9867,45.0139,46421.0
2016-12-08 12:10:00,49.7,49.71,49.63,49.66,39760.0,45.023,45.032,44.9595,44.9867,39760.0
2016-12-08 12:15:00,49.66,49.67,49.56,49.61,21063.0,44.9867,44.9958,44.8961,44.9414,21063.0
2016-12-08 12:20:00,49.61,49.74,49.6,49.7,47339.0,44.9414,45.0592,44.9324,45.023,47339.0
2016-12-08 12:25:00,49.69,49.75,49.68,49.75,48714.0,45.0139,45.0682,45.0048,45.0682,48714.0
2016-12-08 12:30:00,49.73,49.75,49.68,49.72,28492.0,45.0501,45.0682,45.0048,45.0411,28492.0
2016-12-08 12:35:00,49.71,49.74,49.7,49.7,30379.0,45.032,45.0592,45.023,45.023,30379.0
2016-12-08 12:40:00,49.7,49.74,49.69,49.74,30059.0,45.023,45.0592,45.0139,45.0592,30059.0
2016-12-08 12:45:00,49.73,49.78,49.73,49.75,55477.0,45.0501,45.0954,45.0501,45.0682,55477.0
2016-12-08 12:50:00,49.75,49.75,49.69,49.7,89821.0,45.0682,45.0682,45.0139,45.023,89821.0
2016-12-08 12:55:00,49.7,49.72,49.69,49.71,54886.0,45.023,45.0411,45.0139,45.032,54886.0
2016-12-08 13:00:00,49.71,49.73,49.69,49.7,47139.0,45.032,45.0501,45.0139,45.023,47139.0
2016-12-08 13:05:00,49.71,49.73,49.7,49.72,45013.0,45.032,45.0501,45.023,45.0411,45013.0
2016-12-08 13:10:00,49.71,49.82,49.71,49.81,82114.0,45.032,45.1317,45.032,45.1226,82114.0
2016-12-08 13:15:00,49.8,49.87,49.8,49.83,122320.0,45.1135,45.177,45.1135,45.1407,122320.0
2016-12-08 13:20:00,49.82,49.82,49.75,49.77,28247.0,45.1317,45.1317,45.0682,45.0864,28247.0
2016-12-08 13:25:00,49.76,49.79,49.72,49.78,27591.0,45.0773,45.1045,45.0411,45.0954,27591.0
2016-12-08 13:30:00,49.78,49.81,49.77,49.8,28663.0,45.0954,45.1226,45.0864,45.1135,28663.0
2016-12-08 13:35:00,49.79,49.83,49.78,49.8,36940.0,45.1045,45.1407,45.0954,45.1135,36940.0
2016-12-08 13:40:00,49.79,49.82,49.77,49.8,46820.0,45.1045,45.1317,45.0864,45.1135,46820.0
2016-12-08 13:45:00,49.8,49.84,49.78,49.79,39630.0,45.1135,45.1498,45.0954,45.1045,39630.0
2016-12-08 13:50:00,49.79,49.8,49.7,49.74,46507.0,45.1045,45.1135,45.023,45.0592,46507.0
2016-12-08 13:55:00,49.73,49.85,49.73,49.82,72190.0,45.0501,45.1588,45.0501,45.1317,72190.0
2016-12-08 14:00:00,49.82,49.84,49.78,49.78,39933.0,45.1317,45.1498,45.0954,45.0954,39933.0
2016-12-08 14:05:00,49.78,49.89,49.76,49.85,109078.0,45.0954,45.1951,45.0773,45.1588,109078.0
2016-12-08 14:10:00,49.85,49.87,49.82,49.84,49445.0,45.1588,45.177,45.1317,45.1498,49445.0
2016-12-08 14:15:00,49.83,49.87,49.78,49.79,55321.0,45.1407,45.177,45.0954,45.1045,55321.0
2016-12-08 14:20:00,49.78,49.83,49.75,49.78,61238.0,45.0954,45.1407,45.0682,45.0954,61238.0
2016-12-08 14:25:00,49.77,49.88,49.76,49.85,45485.0,45.0864,45.186,45.0773,45.1588,45485.0
2016-12-08 14:30:00,49.85,49.92,49.81,49.83,62021.0,45.1588,45.2222,45.1226,45.1407,62021.0
2016-12-08 14:35:00,49.83,49.83,49.77,49.77,69019.0,45.1407,45.1407,45.0864,45.0864,69019.0
2016-12-08 14:40:00,49.77,49.78,49.7,49.76,70225.0,45.0864,45.0954,45.023,45.0773,70225.0
2016-12-08 14:45:00,49.75,49.76,49.67,49.67,54407.0,45.0682,45.0773,44.9958,44.9958,54407.0
2016-12-08 14:50:00,49.67,49.71,49.67,49.7,45139.0,44.9958,45.032,44.9958,45.023,45139.0
2016-12-08 14:55:00,49.7,49.73,49.69,49.72,30178.0,45.023,45.0501,45.0139,45.0411,30178.0
2016-12-08 15:00:00,49.73,49.74,49.66,49.69,71045.0,45.0501,45.0592,44.9867,45.0139,71045.0
2016-12-08 15:05:00,49.68,49.71,49.67,49.7,42670.0,45.0048,45.032,44.9958,45.023,42670.0
2016-12-08 15:10:00,49.7,49.76,49.69,49.72,56442.0,45.023,45.0773,45.0139,45.0411,56442.0
2016-12-08 15:15:00,49.72,49.72,49.67,49.67,53808.0,45.0411,45.0411,44.9958,44.9958,53808.0
2016-12-08 15:20:00,49.68,49.69,49.63,49.69,119792.0,45.0048,45.0139,44.9595,45.0139,119792.0
2016-12-08 15:25:00,49.69,49.69,49.57,49.57,94071.0,45.0139,45.0139,44.9052,44.9052,94071.0
2016-12-08 15:30:00,49.57,49.65,49.57,49.61,53815.0,44.9052,44.9777,44.9052,44.9414,53815.0
2016-12-08 15:35:00,49.6,49.61,49.54,49.6,111315.0,44.9324,44.9414,44.878,44.9324,111315.0
2016-12-08 15:40:00,49.59,49.64,49.59,49.59,76876.0,44.9233,44.9686,44.9233,44.9233,76876.0
2016-12-08 15:45:00,49.59,49.63,49.55,49.55,118806.0,44.9233,44.9595,44.8871,44.8871,118806.0
2016-12-08 15:50:00,49.56,49.6,49.53,49.54,148354.0,44.8961,44.9324,44.869,44.878,148354.0
2016-12-08 15:55:00,49.53,49.6,49.52,49.59,242319.0,44.869,44.9324,44.8599,44.9233,242319.0
2016-12-09 09:30:00,49.89,50.67,49.89,50.48,447924.0,45.1951,45.9017,45.1951,45.7296,447924.0
2016-12-09 09:35:00,50.49,50.52,50.24,50.34,124672.0,45.7386,45.7658,45.5121,45.6027,124672.0
2016-12-09 09:40:00,50.35,50.52,50.28,50.44,73888.0,45.6118,45.7658,45.5484,45.6933,73888.0
2016-12-09 09:45:00,50.45,50.55,50.38,50.5,97149.0,45.7024,45.793,45.639,45.7477,97149.0
2016-12-09 09:50:00,50.51,50.69,50.48,50.68,96727.0,45.7567,45.9198,45.7296,45.9107,96727.0
2016-12-09 09:55:00,50.67,50.68,50.33,50.47,115039.0,45.9017,45.9107,45.5937,45.7205,115039.0
2016-12-09 10:00:00,50.48,50.49,50.23,50.27,91277.0,45.7296,45.7386,45.5031,45.5393,91277.0
2016-12-09 10:05:00,50.27,50.28,50.19,50.27,80133.0,45.5393,45.5484,45.4668,45.5393,80133.0
2016-12-09 10:10:00,50.26,50.35,50.09,50.14,140492.0,45.5303,45.6118,45.3763,45.4215,140492.0
2016-12-09 10:15:00,50.13,50.19,50.01,50.17,149828.0,45.4125,45.4668,45.3038,45.4487,149828.0
2016-12-09 10:20:00,50.18,50.25,49.98,50.16,324464.0,45.4578,45.5212,45.2766,45.4397,324464.0
2016-12-09 10:25:00,50.16,50.18,50.07,50.1,86335.0,45.4397,45.4578,45.3581,45.3853,86335.0
2016-12-09 10:30:00,50.1,50.14,49.88,49.88,116616.0,45.3853,45.4215,45.186,45.186,116616.0
2016-12-09 10:35:00,49.89,49.89,49.6,49.73,136459.0,45.1951,45.1951,44.9324,45.0501,136459.0
2016-12-09 10:40:00,49.72,49.78,49.69,49.69,84297.0,45.0411,45.0954,45.0139,45.0139,84297.0
2016-12-09 10:45:00,49.7,49.74,49.63,49.66,100897.0,45.023,45.0592,44.9595,44.9867,100897.0
2016-12-09 10:50:00,49.67,49.68,49.54,49.56,45031.0,44.9958,45.0048,44.878,44.8961,45031.0
2016-12-09 10:55:00,49.55,49.56,49.47,49.48,86758.0,44.8871,44.8961,44.8146,44.8237,86758.0
2016-12-09 11:00:00,49.48,49.6,49.47,49.54,64502.0,44.8237,44.9324,44.8146,44.878,64502.0
2016-12-09 11:05:00,49.54,49.54,49.41,49.43,103425.0,44.878,44.878,44.7602,44.7784,103425.0
2016-12-09 11:10:00,49.43,49.46,49.33,49.34,63596.0,44.7784,44.8055,44.6878,44.6968,63596.0
2016-12-09 11:15:00,49.34,49.49,49.33,49.49,71760.0,44.6968,44.8327,44.6878,44.8327,71760.0
2016-12-09 11:20:00,49.5,49.66,49.49,49.66,106660.0,44.8418,44.9867,44.8327,44.9867,106660.0
2016-12-09 11:25:00,49.65,49.66,49.5,49.52,27607.0,44.9777,44.9867,44.8418,44.8599,27607.0
2016-12-09 11:30:00,49.52,49.52,49.39,49.39,43104.0,44.8599,44.8599,44.7421,44.7421,43104.0
2016-12-09 11:35:00,49.4,49.42,49.34,49.41,71428.0,44.7512,44.7693,44.6968,44.7602,71428.0
2016-12-09 11:40:00,49.4,49.4,49.34,49.37,62320.0,44.7512,44.7512,44.6968,44.724,62320.0
2016-12-09 11:45:00,49.37,49.44,49.33,49.41,46171.0,44.724,44.7874,44.6878,44.7602,46171.0
2016-12-09 11:50:00,49.41,49.46,49.41,49.43,34785.0,44.7602,44.8055,44.7602,44.7784,34785.0
2016-12-09 11:55:00,49.43,49.46,49.34,49.35,43027.0,44.7784,44.8055,44.6968,44.7059,43027.0
2016-12-09 12:00:00,49.36,49.37,49.32,49.34,39639.0,44.7149,44.724,44.6787,44.6968,39639.0
2016-12-09 12:05:00,49.34,49.34,49.27,49.29,41590.0,44.6968,44.6968,44.6334,44.6515,41590.0
2016-12-09 12:10:00,49.3,49.33,49.24,49.3,40054.0,44.6606,44.6878,44.6062,44.6606,40054.0
2016-12-09 12:15:00,49.29,49.3,49.24,49.27,33879.0,44.6515,44.6606,44.6062,44.6334,33879.0
2016-12-09 12:20:00,49.27,49.32,49.26,49.3,26532.0,44.6334,44.6787,44.6244,44.6606,26532.0
2016-12-09 12:25:00,49.3,49.31,49.26,49.28,28895.0,44.6606,44.6697,44.6244,44.6425,28895.0
2016-12-09 12:30:00,49.28,49.32,49.27,49.31,28065.0,44.6425,44.6787,44.6334,44.6697,28065.0
2016-12-09 12:35:00,49.31,49.33,49.29,49.3,39974.0,44.6697,44.6878,44.6515,44.6606,39974.0
2016-12-09 12:40:00,49.3,49.31,49.22,49.26,32037.0,44.6606,44.6697,44.5881,44.6244,32037.0
2016-12-09 12:45:00,49.26,49.27,49.24,49.27,30836.0,44.6244,44.6334,44.6062,44.6334,30836.0
2016-12-09 12:50:00,49.27,49.36,49.27,49.34,37600.0,44.6334,44.7149,44.6334,44.6968,37600.0
2016-12-09 12:55:00,49.34,49.43,49.33,49.41,38344.0,44.6968,44.7784,44.6878,44.7602,38344.0
2016-12-09 13:00:00,49.41,49.43,49.39,49.4,26817.0,44.7602,44.7784,44.7421,44.7512,26817.0
2016-12-09 13:05:00,49.4,49.41,49.35,49.4,34868.0,44.7512,44.7602,44.7059,44.7512,34868.0
2016-12-09 13:10:00,49.41,49.42,49.38,49.41,50217.0,44.7602,44.7693,44.7331,44.7602,50217.0
2016-12-09 13:15:00,49.41,49.42,49.38,49.41,21775.0,44.7602,44.7693,44.7331,44.7602,21775.0
2016-12-09 13:20:00,49.42,49.46,49.41,49.46,30789.0,44.7693,44.8055,44.7602,44.8055,30789.0
2016-12-09 13:25:00,49.45,49.6,49.45,49.59,61746.0,44.7965,44.9324,44.7965,44.9233,61746.0
2016-12-09 13:30:00,49.6,49.62,49.58,49.62,51376.0,44.9324,44.9505,44.9142,44.9505,51376.0
2016-12-09 13:35:00,49.62,49.66,49.59,49.64,73943.0,44.9505,44.9867,44.9233,44.9686,73943.0
2016-12-09 13:40:00,49.64,49.73,49.64,49.72,42908.0,44.9686,45.0501,44.9686,45.0411,42908.0
2016-12-09 13:45:00,49.73,49.76,49.68,49.73,47908.0,45.0501,45.0773,45.0048,45.0501,47908.0
2016-12-09 13:50:00,49.73,49.74,49.68,49.73,46440.0,45.0501,45.0592,45.0048,45.0501,46440.0
2016-12-09 13:55:00,49.73,49.75,49.68,49.72,28088.0,45.0501,45.0682,45.0048,45.0411,28088.0
2016-12-09 14:00:00,49.71,49.76,49.69,49.7,27301.0,45.032,45.0773,45.0139,45.023,27301.0
2016-12-09 14:05:00,49.7,49.73,49.69,49.71,30498.0,45.023,45.0501,45.0139,45.032,30498.0
2016-12-09 14:10:00,49.71,49.73,49.69,49.72,26235.0,45.032,45.0501,45.0139,45.0411,26235.0
2016-12-09 14:15:00,49.72,49.83,49.71,49.79,77594.0,45.0411,45.1407,45.032,45.1045,77594.0
2016-12-09 14:20:00,49.79,49.82,49.77,49.8,43108.0,45.1045,45.1317,45.0864,45.1135,43108.0
2016-12-09 14:25:00,49.8,49.85,49.74,49.76,79178.0,45.1135,45.1588,45.0592,45.0773,79178.0
2016-12-09 14:30:00,49.75,49.77,49.71,49.77,60122.0,45.0682,45.0864,45.032,45.0864,60122.0
2016-12-09 14:35:00,49.76,49.84,49.75,49.84,78033.0,45.0773,45.1498,45.0682,45.1498,78033.0
2016-12-09 14:40:00,49.84,49.88,49.79,49.86,43777.0,45.1498,45.186,45.1045,45.1679,43777.0
2016-12-09 14:45:00,49.84,49.84,49.76,49.82,47401.0,45.1498,45.1498,45.0773,45.1317,47401.0
2016-12-09 14:50:00,49.81,49.84,49.77,49.81,53625.0,45.1226,45.1498,45.0864,45.1226,53625.0
2016-12-09 14:55:00,49.82,49.83,49.77,49.78,88132.0,45.1317,45.1407,45.0864,45.0954,88132.0
2016-12-09 15:00:00,49.79,49.85,49.77,49.85,75471.0,45.1045,45.1588,45.0864,45.1588,75471.0
2016-12-09 15:05:00,49.85,49.87,49.83,49.84,53310.0,45.1588,45.177,45.1407,45.1498,53310.0
2016-12-09 15:10:00,49.84,49.85,49.74,49.75,66945.0,45.1498,45.1588,45.0592,45.0682,66945.0
2016-12-09 15:15:00,49.75,49.89,49.74,49.89,98418.0,45.0682,45.1951,45.0592,45.1951,98418.0
2016-12-09 15:20:00,49.88,49.94,49.87,49.87,62279.0,45.186,45.2404,45.177,45.177,62279.0
2016-12-09 15:25:00,49.87,49.89,49.8,49.8,44260.0,45.177,45.1951,45.1135,45.1135,44260.0
2016-12-09 15:30:00,49.79,49.81,49.7,49.78,106030.0,45.1045,45.1226,45.023,45.0954,106030.0
2016-12-09 15:35:00,49.78,49.81,49.74,49.8,110987.0,45.0954,45.1226,45.0592,45.1135,110987.0
2016-12-09 15:40:00,49.8,49.82,49.76,49.77,63991.0,45.1135,45.1317,45.0773,45.0864,63991.0
2016-12-09 15:45:00,49.77,49.81,49.73,49.8,221443.0,45.0864,45.1226,45.0501,45.1135,221443.0
2016-12-09 15:50:00,49.81,49.85,49.78,49.8,124243.0,45.1226,45.1588,45.0954,45.1135,124243.0
2016-12-09 15:55:00,49.79,49.83,49.73,49.8,254259.0,45.1045,45.1407,45.0501,45.1135,254259.0
2016-12-12 09:30:00,49.36,49.47,49.08,49.22,177512.0,44.7149,44.8146,44.4613,44.5881,177512.0
2016-12-12 09:35:00,49.16,49.64,49.16,49.61,166459.0,44.5338,44.9686,44.5338,44.9414,166459.0
2016-12-12 09:40:00,49.62,49.67,49.33,49.4,71565.0,44.9505,44.9958,44.6878,44.7512,71565.0
2016-12-12 09:45:00,49.36,49.55,49.34,49.55,57383.0,44.7149,44.8871,44.6968,44.8871,57383.0
2016-12-12 09:50:00,49.55,49.67,49.52,49.62,55239.0,44.8871,44.9958,44.8599,44.9505,55239.0
2016-12-12 09:55:00,49.61,49.69,49.56,49.6,46379.0,44.9414,45.0139,44.8961,44.9324,46379.0
2016-12-12 10:00:00,49.61,49.63,49.49,49.52,55959.0,44.9414,44.9595,44.8327,44.8599,55959.0
2016-12-12 10:05:00,49.52,49.53,49.33,49.45,115629.0,44.8599,44.869,44.6878,44.7965,115629.0
2016-12-12 10:10:00,49.46,49.55,49.43,49.51,61431.0,44.8055,44.8871,44.7784,44.8508,61431.0
2016-12-12 10:15:00,49.5,49.53,49.48,49.52,40663.0,44.8418,44.869,44.8237,44.8599,40663.0
2016-12-12 10:20:00,49.52,49.54,49.47,49.47,38383.0,44.8599,44.878,44.8146,44.8146,38383.0
2016-12-12 10:25:00,49.47,49.48,49.34,49.35,53825.0,44.8146,44.8237,44.6968,44.7059,53825.0
2016-12-12 10:30:00,49.36,49.43,49.33,49.41,86760.0,44.7149,44.7784,44.6878,44.7602,86760.0
2016-12-12 10:35:00,49.41,49.55,49.41,49.5,41738.0,44.7602,44.8871,44.7602,44.8418,41738.0
2016-12-12 10:40:00,49.5,49.51,49.46,49.46,35249.0,44.8418,44.8508,44.8055,44.8055,35249.0
2016-12-12 10:45:00,49.45,49.45,49.34,49.37,27582.0,44.7965,44.7965,44.6968,44.724,27582.0
2016-12-12 10:50:00,49.37,49.4,49.36,49.36,43444.0,44.724,44.7512,44.7149,44.7149,43444.0
2016-12-12 10:55:00,49.37,49.4,49.32,49.38,131146.0,44.724,44.7512,44.6787,44.7331,131146.0
2016-12-12 11:00:00,49.37,49.42,49.34,49.42,43660.0,44.724,44.7693,44.6968,44.7693,43660.0
2016-12-12 11:05:00,49.42,49.43,49.34,49.36,56111.0,44.7693,44.7784,44.6968,44.7149,56111.0
2016-12-12 11:10:00,49.36,49.37,49.33,49.35,31390.0,44.7149,44.724,44.6878,44.7059,31390.0
2016-12-12 11:15:00,49.36,49.36,49.34,49.36,28641.0,44.7149,44.7149,44.6968,44.7149,28641.0
2016-12-12 11:20:00,49.35,49.37,49.3,49.32,58447.0,44.7059,44.724,44.6606,44.6787,58447.0
2016-12-12 11:25:00,49.32,49.33,49.21,49.26,32205.0,44.6787,44.6878,44.5791,44.6244,32205.0
2016-12-12 11:30:00,49.25,49.28,49.22,49.25,28421.0,44.6153,44.6425,44.5881,44.6153,28421.0
2016-12-12 11:35:00,49.26,49.29,49.24,49.26,29737.0,44.6244,44.6515,44.6062,44.6244,29737.0
2016-12-12 11:40:00,49.26,49.28,49.14,49.21,44868.0,44.6244,44.6425,44.5157,44.5791,44868.0
2016-12-12 11:45:00,49.2,49.22,49.02,49.08,102559.0,44.57,44.5881,44.4069,44.4613,102559.0
2016-12-12 11:50:00,49.08,49.1,48.93,48.99,74024.0,44.4613,44.4794,44.3254,44.3798,74024.0
2016-12-12 11:55:00,49.0,49.13,48.97,49.11,43474.0,44.3888,44.5066,44.3616,44.4885,43474.0
2016-12-12 12:00:00,49.11,49.11,49.02,49.04,26849.0,44.4885,44.4885,44.4069,44.4251,26849.0
2016-12-12 12:05:00,49.04,49.05,49.01,49.04,33935.0,44.4251,44.4341,44.3979,44.4251,33935.0
2016-12-12 12:10:00,49.04,49.12,49.03,49.11,43170.0,44.4251,44.4975,44.416,44.4885,43170.0
2016-12-12 12:15:00,49.11,49.17,49.1,49.16,50832.0,44.4885,44.5428,44.4794,44.5338,50832.0
2016-12-12 12:20:00,49.16,49.18,49.14,49.15,45670.0,44.5338,44.5519,44.5157,44.5247,45670.0
2016-12-12 12:25:00,49.15,49.15,49.06,49.07,31783.0,44.5247,44.5247,44.4432,44.4522,31783.0
2016-12-12 12:30:00,49.06,49.12,49.06,49.11,26873.0,44.4432,44.4975,44.4432,44.4885,26873.0
2016-12-12 12:35:00,49.11,49.16,49.08,49.15,63705.0,44.4885,44.5338,44.4613,44.5247,63705.0
2016-12-12 12:40:00,49.16,49.24,49.16,49.19,45676.0,44.5338,44.6062,44.5338,44.5609,45676.0
2016-12-12 12:45:00,49.19,49.19,49.13,49.13,37873.0,44.5609,44.5609,44.5066,44.5066,37873.0
2016-12-12 12:50:00,49.13,49.13,49.04,49.08,61343.0,44.5066,44.5066,44.4251,44.4613,61343.0
2016-12-12 12:55:00,49.09,49.1,49.03,49.03,25421.0,44.4704,44.4794,44.416,44.416,25421.0
2016-12-12 13:00:00,49.03,49.06,49.02,49.05,61126.0,44.416,44.4432,44.4069,44.4341,61126.0
2016-12-12 13:05:00,49.04,49.05,48.98,48.99,25346.0,44.4251,44.4341,44.3707,44.3798,25346.0
2016-12-12 13:10:00,48.98,49.02,48.97,48.98,22608.0,44.3707,44.4069,44.3616,44.3707,22608.0
2016-12-12 13:15:00,48.97,49.25,48.92,49.2,803741.0,44.3616,44.6153,44.3164,44.57,803741.0
2016-12-12 13:20:00,49.2,49.26,49.19,49.24,50603.0,44.57,44.6244,44.5609,44.6062,50603.0
2016-12-12 13:25:00,49.24,49.28,49.2,49.25,394516.0,44.6062,44.6425,44.57,44.6153,394516.0
2016-12-12 13:30:00,49.26,49.26,49.2,49.21,57331.0,44.6244,44.6244,44.57,44.5791,57331.0
2016-12-12 13:35:00,49.21,49.33,49.21,49.25,37967.0,44.5791,44.6878,44.5791,44.6153,37967.0
2016-12-12 13:40:00,49.25,49.28,49.22,49.26,33192.0,44.6153,44.6425,44.5881,44.6244,33192.0
2016-12-12 13:45:00,49.27,49.29,49.2,49.21,30869.0,44.6334,44.6515,44.57,44.5791,30869.0
2016-12-12 13:50:00,49.21,49.22,49.11,49.12,29819.0,44.5791,44.5881,44.4885,44.4975,29819.0
2016-12-12 13:55:00,49.12,49.12,49.08,49.11,28653.0,44.4975,44.4975,44.4613,44.4885,28653.0
2016-12-12 14:00:00,49.1,49.1,49.03,49.04,51392.0,44.4794,44.4794,44.416,44.4251,51392.0
2016-12-12 14:05:00,49.04,49.06,49.01,49.06,37089.0,44.4251,44.4432,44.3979,44.4432,37089.0
2016-12-12 14:10:00,49.07,49.18,49.06,49.18,58176.0,44.4522,44.5519,44.4432,44.5519,58176.0
2016-12-12 14:15:00,49.17,49.19,49.15,49.17,31760.0,44.5428,44.5609,44.5247,44.5428,31760.0
2016-12-12 14:20:00,49.17,49.35,49.15,49.32,1512751.0,44.5428,44.7059,44.5247,44.6787,1512751.0
2016-12-12 14:25:00,49.31,49.35,49.29,49.29,112249.0,44.6697,44.7059,44.6515,44.6515,112249.0
2016-12-12 14:30:00,49.31,49.35,49.27,49.28,124056.0,44.6697,44.7059,44.6334,44.6425,124056.0
2016-12-12 14:35:00,49.28,49.29,49.26,49.26,37549.0,44.6425,44.6515,44.6244,44.6244,37549.0
2016-12-12 14:40:00,49.27,49.29,49.21,49.23,65833.0,44.6334,44.6515,44.5791,44.5972,65833.0
2016-12-12 14:45:00,49.23,49.3,49.22,49.28,45948.0,44.5972,44.6606,44.5881,44.6425,45948.0
2016-12-12 14:50:00,49.29,49.3,49.28,49.29,70728.0,44.6515,44.6606,44.6425,44.6515,70728.0
2016-12-12 14:55:00,49.29,49.35,49.29,49.34,437366.0,44.6515,44.7059,44.6515,44.6968,437366.0
2016-12-12 15:00:00,49.34,49.37,49.24,49.27,63109.0,44.6968,44.724,44.6062,44.6334,63109.0
2016-12-12 15:05:00,49.27,49.28,49.23,49.28,40292.0,44.6334,44.6425,44.5972,44.6425,40292.0
2016-12-12 15:10:00,49.28,49.34,49.28,49.32,55525.0,44.6425,44.6968,44.6425,44.6787,55525.0
2016-12-12 15:15:00,49.32,49.36,49.3,49.33,48104.0,44.6787,44.7149,44.6606,44.6878,48104.0
2016-12-12 15:20:00,49.33,49.39,49.32,49.38,49897.0,44.6878,44.7421,44.6787,44.7331,49897.0
2016-12-12 15:25:00,49.39,49.41,49.37,49.39,40921.0,44.7421,44.7602,44.724,44.7421,40921.0
2016-12-12 15:30:00,49.38,49.39,49.33,49.34,50765.0,44.7331,44.7421,44.6878,44.6968,50765.0
2016-12-12 15:35:00,49.34,49.39,49.32,49.37,67226.0,44.6968,44.7421,44.6787,44.724,67226.0
2016-12-12 15:40:00,49.36,49.37,49.33,49.33,39679.0,44.7149,44.724,44.6878,44.6878,39679.0
2016-12-12 15:45:00,49.33,49.35,49.27,49.27,77702.0,44.6878,44.7059,44.6334,44.6334,77702.0
2016-12-12 15:50:00,49.28,49.34,49.27,49.34,95659.0,44.6425,44.6968,44.6334,44.6968,95659.0
2016-12-12 15:55:00,49.33,49.39,49.33,49.37,424699.0,44.6878,44.7421,44.6878,44.724,424699.0
2016-12-13 09:30:00,49.48,49.9,49.45,49.9,179665.0,44.8237,45.2041,44.7965,45.2041,179665.0
2016-12-13 09:35:00,49.9,50.13,49.83,50.07,151462.0,45.2041,45.4125,45.1407,45.3581,151462.0
2016-12-13 09:40:00,50.06,50.1,49.89,49.98,147553.0,45.3491,45.3853,45.1951,45.2766,147553.0
2016-12-13 09:45:00,49.99,50.1,49.94,50.07,73320.0,45.2857,45.3853,45.2404,45.3581,73320.0
2016-12-13 09:50:00,50.08,50.18,50.08,50.15,109891.0,45.3672,45.4578,45.3672,45.4306,109891.0
2016-12-13 09:55:00,50.14,50.4,50.13,50.36,188974.0,45.4215,45.6571,45.4125,45.6208,188974.0
2016-12-13 10:00:00,50.36,50.43,50.26,50.27,127819.0,45.6208,45.6843,45.5303,45.5393,127819.0
2016-12-13 10:05:00,50.28,50.28,50.16,50.26,80103.0,45.5484,45.5484,45.4397,45.5303,80103.0
2016-12-13 10:10:00,50.25,50.31,50.12,50.15,72833.0,45.5212,45.5755,45.4034,45.4306,72833.0
2016-12-13 10:15:00,50.15,50.24,50.14,50.17,50043.0,45.4306,45.5121,45.4215,45.4487,50043.0
2016-12-13 10:20:00,50.18,50.27,50.13,50.18,49294.0,45.4578,45.5393,45.4125,45.4578,49294.0
2016-12-13 10:25:00,50.17,50.18,50.1,50.14,58215.0,45.4487,45.4578,45.3853,45.4215,58215.0
2016-12-13 10:30:00,50.13,50.18,50.07,50.08,56962.0,45.4125,45.4578,45.3581,45.3672,56962.0
2016-12-13 10:35:00,50.08,50.14,50.07,50.14,51023.0,45.3672,45.4215,45.3581,45.4215,51023.0
2016-12-13 10:40:00,50.14,50.15,50.07,50.08,53444.0,45.4215,45.4306,45.3581,45.3672,53444.0
2016-12-13 10:45:00,50.09,50.11,49.97,50.01,139250.0,45.3763,45.3944,45.2675,45.3038,139250.0
2016-12-13 10:50:00,50.01,50.03,50.0,50.0,78155.0,45.3038,45.3219,45.2947,45.2947,78155.0
2016-12-13 10:55:00,50.0,50.03,49.99,50.02,55315.0,45.2947,45.3219,45.2857,45.3128,55315.0
2016-12-13 11:00:00,50.02,50.03,49.97,50.02,77513.0,45.3128,45.3219,45.2675,45.3128,77513.0
2016-12-13 11:05:00,50.01,50.02,49.92,49.98,69768.0,45.3038,45.3128,45.2222,45.2766,69768.0
2016-12-13 11:10:00,49.98,50.06,49.98,50.05,60385.0,45.2766,45.3491,45.2766,45.34,60385.0
2016-12-13 11:15:00,50.05,50.06,49.94,49.94,44834.0,45.34,45.3491,45.2404,45.2404,44834.0
2016-12-13 11:20:00,49.94,50.05,49.94,50.05,51057.0,45.2404,45.34,45.2404,45.34,51057.0
2016-12-13 11:25:00,50.05,50.06,49.94,49.95,65070.0,45.34,45.3491,45.2404,45.2494,65070.0
2016-12-13 11:30:00,49.95,49.96,49.9,49.96,56332.0,45.2494,45.2585,45.2041,45.2585,56332.0
2016-12-13 11:35:00,49.96,50.01,49.9,49.99,115276.0,45.2585,45.3038,45.2041,45.2857,115276.0
2016-12-13 11:40:00,50.0,50.02,49.77,49.91,351363.0,45.2947,45.3128,45.0864,45.2132,351363.0
2016-12-13 11:45:00,49.91,49.91,49.76,49.79,94400.0,45.2132,45.2132,45.0773,45.1045,94400.0
2016-12-13 11:50:00,49.79,49.8,49.67,49.76,68552.0,45.1045,45.1135,44.9958,45.0773,68552.0
2016-12-13 11:55:00,49.76,49.84,49.75,49.81,79367.0,45.0773,45.1498,45.0682,45.1226,79367.0
2016-12-13 12:00:00,49.81,49.88,49.81,49.85,52558.0,45.1226,45.186,45.1226,45.1588,52558.0
2016-12-13 12:05:00,49.85,49.86,49.78,49.79,42307.0,45.1588,45.1679,45.0954,45.1045,42307.0
2016-12-13 12:10:00,49.8,49.82,49.75,49.78,37145.0,45.1135,45.1317,45.0682,45.0954,37145.0
2016-12-13 12:15:00,49.79,49.84,49.78,49.79,52060.0,45.1045,45.1498,45.0954,45.1045,52060.0
2016-12-13 12:20:00,49.79,49.85,49.79,49.84,31451.0,45.1045,45.1588,45.1045,45.1498,31451.0
2016-12-13 12:25:00,49.84,49.84,49.76,49.77,54249.0,45.1498,45.1498,45.0773,45.0864,54249.0
2016-12-13 12:30:00,49.77,49.78,49.71,49.77,58095.0,45.0864,45.0954,45.032,45.0864,58095.0
2016-12-13 12:35:00,49.76,49.84,49.76,49.84,25885.0,45.0773,45.1498,45.0773,45.1498,25885.0
2016-12-13 12:40:00,49.84,49.97,49.83,49.94,85170.0,45.1498,45.2675,45.1407,45.2404,85170.0
2016-12-13 12:45:00,49.95,49.95,49.89,49.92,28805.0,45.2494,45.2494,45.1951,45.2222,28805.0
2016-12-13 12:50:00,49.93,49.95,49.9,49.94,18654.0,45.2313,45.2494,45.2041,45.2404,18654.0
2016-12-13 12:55:00,49.94,49.98,49.94,49.98,28716.0,45.2404,45.2766,45.2404,45.2766,28716.0
2016-12-13 13:00:00,49.97,50.01,49.94,49.95,63961.0,45.2675,45.3038,45.2404,45.2494,63961.0
2016-12-13 13:05:00,49.95,50.0,49.94,50.0,22599.0,45.2494,45.2947,45.2404,45.2947,22599.0
2016-12-13 13:10:00,50.0,50.01,49.98,49.98,63493.0,45.2947,45.3038,45.2766,45.2766,63493.0
2016-12-13 13:15:00,49.99,50.09,49.94,50.07,67564.0,45.2857,45.3763,45.2404,45.3581,67564.0
2016-12-13 13:20:00,50.07,50.1,50.05,50.05,48057.0,45.3581,45.3853,45.34,45.34,48057.0
2016-12-13 13:25:00,50.05,50.06,50.0,50.03,58795.0,45.34,45.3491,45.2947,45.3219,58795.0
2016-12-13 13:30:00,50.03,50.11,50.02,50.04,55566.0,45.3219,45.3944,45.3128,45.331,55566.0
2016-12-13 13:35:00,50.04,50.06,50.01,50.03,54440.0,45.331,45.3491,45.3038,45.3219,54440.0
2016-12-13 13:40:00,50.03,50.09,50.02,50.06,44116.0,45.3219,45.3763,45.3128,45.3491,44116.0
2016-12-13 13:45:00,50.07,50.07,49.94,49.95,49175.0,45.3581,45.3581,45.2404,45.2494,49175.0
2016-12-13 13:50:00,49.95,49.96,49.93,49.94,33288.0,45.2494,45.2585,45.2313,45.2404,33288.0
2016-12-13 13:55:00,49.94,49.95,49.84,49.88,39078.0,45.2404,45.2494,45.1498,45.186,39078.0
2016-12-13 14:00:00,49.88,49.88,49.78,49.79,62633.0,45.186,45.186,45.0954,45.1045,62633.0
2016-12-13 14:05:00,49.8,49.82,49.68,49.7,86735.0,45.1135,45.1317,45.0048,45.023,86735.0
2016-12-13 14:10:00,49.71,49.73,49.62,49.72,90535.0,45.032,45.0501,44.9505,45.0411,90535.0
2016-12-13 14:15:00,49.73,49.78,49.71,49.77,66087.0,45.0501,45.0954,45.032,45.0864,66087.0
2016-12-13 14:20:00,49.77,49.87,49.76,49.87,57787.0,45.0864,45.177,45.0773,45.177,57787.0
2016-12-13 14:25:00,49.87,49.87,49.78,49.79,37283.0,45.177,45.177,45.0954,45.1045,37283.0
2016-12-13 14:30:00,49.79,49.79,49.74,49.76,39349.0,45.1045,45.1045,45.0592,45.0773,39349.0
2016-12-13 14:35:00,49.75,49.8,49.71,49.79,44499.0,45.0682,45.1135,45.032,45.1045,44499.0
2016-12-13 14:40:00,49.78,49.84,49.77,49.84,27029.0,45.0954,45.1498,45.0864,45.1498,27029.0
2016-12-13 14:45:00,49.83,49.87,49.83,49.85,75111.0,45.1407,45.177,45.1407,45.1588,75111.0
2016-12-13 14:50:00,49.86,49.92,49.83,49.92,103073.0,45.1679,45.2222,45.1407,45.2222,103073.0
2016-12-13 14:55:00,49.91,49.93,49.89,49.9,78173.0,45.2132,45.2313,45.1951,45.2041,78173.0
2016-12-13 15:00:00,49.9,49.9,49.82,49.83,65637.0,45.2041,45.2041,45.1317,45.1407,65637.0
2016-12-13 15:05:00,49.83,49.85,49.79,49.79,72095.0,45.1407,45.1588,45.1045,45.1045,72095.0
2016-12-13 15:10:00,49.79,49.8,49.72,49.72,61941.0,45.1045,45.1135,45.0411,45.0411,61941.0
2016-12-13 15:15:00,49.72,49.74,49.7,49.73,101707.0,45.0411,45.0592,45.023,45.0501,101707.0
2016-12-13 15:20:00,49.73,49.73,49.69,49.71,51798.0,45.0501,45.0501,45.0139,45.032,51798.0
2016-12-13 15:25:00,49.72,49.73,49.65,49.65,98414.0,45.0411,45.0501,44.9777,44.9777,98414.0
2016-12-13 15:30:00,49.65,49.67,49.59,49.59,72290.0,44.9777,44.9958,44.9233,44.9233,72290.0
2016-12-13 15:35:00,49.59,49.61,49.52,49.52,105718.0,44.9233,44.9414,44.8599,44.8599,105718.0
2016-12-13 15:40:00,49.52,49.6,49.51,49.57,71752.0,44.8599,44.9324,44.8508,44.9052,71752.0
2016-12-13 15:45:00,49.58,49.58,49.5,49.51,87725.0,44.9142,44.9142,44.8418,44.8508,87725.0
2016-12-13 15:50:00,49.52,49.54,49.46,49.48,163588.0,44.8599,44.878,44.8055,44.8237,163588.0
2016-12-13 15:55:00,49.48,49.55,49.48,49.55,166093.0,44.8237,44.8871,44.8237,44.8871,166093.0
2016-12-14 09:30:00,49.5,49.65,49.33,49.51,102282.0,44.8418,44.9777,44.6878,44.8508,102282.0
2016-12-14 09:35:00,49.52,49.73,49.48,49.63,68246.0,44.8599,45.0501,44.8237,44.9595,68246.0
2016-12-14 09:40:00,49.66,49.77,49.62,49.67,79815.0,44.9867,45.0864,44.9505,44.9958,79815.0
2016-12-14 09:45:00,49.68,49.71,49.47,49.5,53820.0,45.0048,45.032,44.8146,44.8418,53820.0
2016-12-14 09:50:00,49.5,49.64,49.48,49.59,63432.0,44.8418,44.9686,44.8237,44.9233,63432.0
2016-12-14 09:55:00,49.57,49.59,49.36,49.37,59740.0,44.9052,44.9233,44.7149,44.724,59740.0
2016-12-14 10:00:00,49.37,49.5,49.33,49.48,131003.0,44.724,44.8418,44.6878,44.8237,131003.0
2016-12-14 10:05:00,49.48,49.74,49.48,49.71,110801.0,44.8237,45.0592,44.8237,45.032,110801.0
2016-12-14 10:10:00,49.72,49.92,49.72,49.82,168174.0,45.0411,45.2222,45.0411,45.1317,168174.0
2016-12-14 10:15:00,49.82,49.87,49.73,49.73,60495.0,45.1317,45.177,45.0501,45.0501,60495.0
2016-12-14 10:20:00,49.72,49.78,49.69,49.74,95038.0,45.0411,45.0954,45.0139,45.0592,95038.0
2016-12-14 10:25:00,49.74,49.9,49.72,49.75,70767.0,45.0592,45.2041,45.0411,45.0682,70767.0
2016-12-14 10:30:00,49.73,49.8,49.52,49.56,56964.0,45.0501,45.1135,44.8599,44.8961,56964.0
2016-12-14 10:35:00,49.56,49.56,49.36,49.41,60367.0,44.8961,44.8961,44.7149,44.7602,60367.0
2016-12-14 10:40:00,49.42,49.5,49.35,49.37,60638.0,44.7693,44.8418,44.7059,44.724,60638.0
2016-12-14 10:45:00,49.37,49.41,49.28,49.28,43058.0,44.724,44.7602,44.6425,44.6425,43058.0
2016-12-14 10:50:00,49.27,49.32,49.2,49.22,35595.0,44.6334,44.6787,44.57,44.5881,35595.0
2016-12-14 10:55:00,49.23,49.27,49.15,49.25,43893.0,44.5972,44.6334,44.5247,44.6153,43893.0
2016-12-14 11:00:00,49.25,49.27,49.18,49.26,32501.0,44.6153,44.6334,44.5519,44.6244,32501.0
2016-12-14 11:05:00,49.26,49.28,49.22,49.23,24779.0,44.6244,44.6425,44.5881,44.5972,24779.0
2016-12-14 11:10:00,49.23,49.29,49.17,49.26,28512.0,44.5972,44.6515,44.5428,44.6244,28512.0
2016-12-14 11:15:00,49.26,49.32,49.26,49.29,23621.0,44.6244,44.6787,44.6244,44.6515,23621.0
2016-12-14 11:20:00,49.29,49.32,49.22,49.22,31034.0,44.6515,44.6787,44.5881,44.5881,31034.0
2016-12-14 11:25:00,49.23,49.25,49.2,49.23,34982.0,44.5972,44.6153,44.57,44.5972,34982.0
2016-12-14 11:30:00,49.22,49.24,49.1,49.11,56524.0,44.5881,44.6062,44.4794,44.4885,56524.0
2016-12-14 11:35:00,49.11,49.11,48.96,49.0,127782.0,44.4885,44.4885,44.3526,44.3888,127782.0
2016-12-14 11:40:00,49.01,49.02,48.9,48.92,87533.0,44.3979,44.4069,44.2982,44.3164,87533.0
2016-12-14 11:45:00,48.92,49.02,48.91,49.02,56548.0,44.3164,44.4069,44.3073,44.4069,56548.0
2016-12-14 11:50:00,49.02,49.18,49.0,49.18,64557.0,44.4069,44.5519,44.3888,44.5519,64557.0
2016-12-14 11:55:00,49.18,49.41,49.18,49.4,81650.0,44.5519,44.7602,44.5519,44.7512,81650.0
2016-12-14 12:00:00,49.41,49.43,49.32,49.38,42761.0,44.7602,44.7784,44.6787,44.7331,42761.0
2016-12-14 12:05:00,49.38,49.38,49.32,49.38,25778.0,44.7331,44.7331,44.6787,44.7331,25778.0
2016-12-14 12:10:00,49.37,49.5,49.37,49.5,34583.0,44.724,44.8418,44.724,44.8418,34583.0
2016-12-14 12:15:00,49.5,49.57,49.5,49.56,102466.0,44.8418,44.9052,44.8418,44.8961,102466.0
2016-12-14 12:20:00,49.55,49.56,49.5,49.52,55731.0,44.8871,44.8961,44.8418,44.8599,55731.0
2016-12-14 12:25:00,49.52,49.58,49.52,49.57,38742.0,44.8599,44.9142,44.8599,44.9052,38742.0
2016-12-14 12:30:00,49.55,49.6,49.53,49.57,30917.0,44.8871,44.9324,44.869,44.9052,30917.0
2016-12-14 12:35:00,49.58,49.6,49.55,49.57,28876.0,44.9142,44.9324,44.8871,44.9052,28876.0
2016-12-14 12:40:00,49.56,49.59,49.53,49.56,17515.0,44.8961,44.9233,44.869,44.8961,17515.0
2016-12-14 12:45:00,49.57,49.63,49.53,49.6,26140.0,44.9052,44.9595,44.869,44.9324,26140.0
2016-12-14 12:50:00,49.6,49.69,49.6,49.68,29721.0,44.9324,45.0139,44.9324,45.0048,29721.0
2016-12-14 12:55:00,49.69,49.72,49.65,49.65,22880.0,45.0139,45.0411,44.9777,44.9777,22880.0
2016-12-14 13:00:00,49.62,49.69,49.61,49.65,17205.0,44.9505,45.0139,44.9414,44.9777,17205.0
2016-12-14 13:05:00,49.66,49.68,49.61,49.65,12791.0,44.9867,45.0048,44.9414,44.9777,12791.0
2016-12-14 13:10:00,49.65,49.68,49.64,49.68,13452.0,44.9777,45.0048,44.9686,45.0048,13452.0
2016-12-14 13:15:00,49.68,49.74,49.67,49.72,19397.0,45.0048,45.0592,44.9958,45.0411,19397.0
2016-12-14 13:20:00,49.72,49.77,49.68,49.71,15876.0,45.0411,45.0864,45.0048,45.032,15876.0
2016-12-14 13:25:00,49.72,49.73,49.69,49.72,34589.0,45.0411,45.0501,45.0139,45.0411,34589.0
2016-12-14 13:30:00,49.72,49.85,49.7,49.85,63282.0,45.0411,45.1588,45.023,45.1588,63282.0
2016-12-14 13:35:00,49.84,49.87,49.78,49.78,12732.0,45.1498,45.177,45.0954,45.0954,12732.0
2016-12-14 13:40:00,49.78,49.89,49.78,49.89,34795.0,45.0954,45.1951,45.0954,45.1951,34795.0
2016-12-14 13:45:00,49.89,49.96,49.89,49.93,34021.0,45.1951,45.2585,45.1951,45.2313,34021.0
2016-12-14 13:50:00,49.93,49.96,49.89,49.91,59666.0,45.2313,45.2585,45.1951,45.2132,59666.0
2016-12-14 13:55:00,49.91,50.0,49.89,49.9,66759.0,45.2132,45.2947,45.1951,45.2041,66759.0
2016-12-14 14:00:00,49.9,49.99,49.77,49.97,39733.0,45.2041,45.2857,45.0864,45.2675,39733.0
2016-12-14 14:05:00,49.96,49.99,49.85,49.96,35228.0,45.2585,45.2857,45.1588,45.2585,35228.0
2016-12-14 14:10:00,49.94,49.97,49.68,49.68,56908.0,45.2404,45.2675,45.0048,45.0048,56908.0
2016-12-14 14:15:00,49.68,49.79,49.66,49.77,37816.0,45.0048,45.1045,44.9867,45.0864,37816.0
2016-12-14 14:20:00,49.77,49.77,49.64,49.66,38391.0,45.0864,45.0864,44.9686,44.9867,38391.0
2016-12-14 14:25:00,49.67,49.68,49.52,49.54,83750.0,44.9958,45.0048,44.8599,44.878,83750.0
2016-12-14 14:30:00,49.54,49.66,49.53,49.59,42078.0,44.878,44.9867,44.869,44.9233,42078.0
2016-12-14 14:35:00,49.59,49.68,49.54,49.66,39138.0,44.9233,45.0048,44.878,44.9867,39138.0
2016-12-14 14:40:00,49.67,49.72,49.67,49.68,43137.0,44.9958,45.0411,44.9958,45.0048,43137.0
2016-12-14 14:45:00,49.69,49.71,49.62,49.65,41332.0,45.0139,45.032,44.9505,44.9777,41332.0
2016-12-14 14:50:00,49.66,49.68,49.58,49.59,48528.0,44.9867,45.0048,44.9142,44.9233,48528.0
2016-12-14 14:55:00,49.59,49.66,49.55,49.61,58549.0,44.9233,44.9867,44.8871,44.9414,58549.0
2016-12-14 15:00:00,49.61,49.77,49.59,49.73,79078.0,44.9414,45.0864,44.9233,45.0501,79078.0
2016-12-14 15:05:00,49.72,49.75,49.49,49.5,108031.0,45.0411,45.0682,44.8327,44.8418,108031.0
2016-12-14 15:10:00,49.51,49.53,49.44,49.49,97509.0,44.8508,44.869,44.7874,44.8327,97509.0
2016-12-14 15:15:00,49.48,49.49,49.35,49.44,126125.0,44.8237,44.8327,44.7059,44.7874,126125.0
2016-12-14 15:20:00,49.44,49.45,49.17,49.17,281681.0,44.7874,44.7965,44.5428,44.5428,281681.0
2016-12-14 15:25:00,49.16,49.36,49.16,49.33,80266.0,44.5338,44.7149,44.5338,44.6878,80266.0
2016-12-14 15:30:00,49.33,49.48,49.32,49.48,147546.0,44.6878,44.8237,44.6787,44.8237,147546.0
2016-12-14 15:35:00,49.48,49.62,49.47,49.55,145527.0,44.8237,44.9505,44.8146,44.8871,145527.0
2016-12-14 15:40:00,49.55,49.57,49.37,49.41,105649.0,44.8871,44.9052,44.724,44.7602,105649.0
2016-12-14 15:45:00,49.41,49.43,49.37,49.39,109433.0,44.7602,44.7784,44.724,44.7421,109433.0
2016-12-14 15:50:00,49.39,49.39,49.21,49.3,141193.0,44.7421,44.7421,44.5791,44.6606,141193.0
2016-12-14 15:55:00,49.3,49.36,49.21,49.27,160859.0,44.6606,44.7149,44.5791,44.6334,160859.0
2016-12-15 09:30:00,49.43,50.11,49.4,49.71,281467.0,44.7784,45.3944,44.7512,45.032,281467.0
2016-12-15 09:35:00,49.71,49.86,49.45,49.57,91825.0,45.032,45.1679,44.7965,44.9052,91825.0
2016-12-15 09:40:00,49.56,49.73,49.48,49.7,87631.0,44.8961,45.0501,44.8237,45.023,87631.0
2016-12-15 09:45:00,49.7,49.86,49.64,49.86,110444.0,45.023,45.1679,44.9686,45.1679,110444.0
2016-12-15 09:50:00,49.86,49.98,49.84,49.97,117581.0,45.1679,45.2766,45.1498,45.2675,117581.0
2016-12-15 09:55:00,49.96,50.2,49.93,50.18,138860.0,45.2585,45.4759,45.2313,45.4578,138860.0
2016-12-15 10:00:00,50.18,50.52,50.16,50.49,200375.0,45.4578,45.7658,45.4397,45.7386,200375.0
2016-12-15 10:05:00,50.5,50.88,50.45,50.65,393764.0,45.7477,46.0919,45.7024,45.8836,393764.0
2016-12-15 10:10:00,50.63,50.94,50.62,50.82,228859.0,45.8654,46.1463,45.8564,46.0376,228859.0
2016-12-15 10:15:00,50.81,50.89,50.6,50.77,142078.0,46.0285,46.101,45.8383,45.9923,142078.0
2016-12-15 10:20:00,50.79,50.95,50.75,50.91,83932.0,46.0104,46.1553,45.9741,46.1191,83932.0
2016-12-15 10:25:00,50.91,51.01,50.75,50.92,245602.0,46.1191,46.2097,45.9741,46.1281,245602.0
2016-12-15 10:30:00,50.93,50.99,50.75,50.94,248389.0,46.1372,46.1916,45.9741,46.1463,248389.0
2016-12-15 10:35:00,50.94,51.01,50.65,50.73,279854.0,46.1463,46.2097,45.8836,45.956,279854.0
2016-12-15 10:40:00,50.73,51.13,50.65,51.08,228575.0,45.956,46.3184,45.8836,46.2731,228575.0
2016-12-15 10:45:00,51.06,51.09,50.84,50.84,143356.0,46.255,46.2821,46.0557,46.0557,143356.0
2016-12-15 10:50:00,50.81,50.97,50.78,50.81,56360.0,46.0285,46.1734,46.0013,46.0285,56360.0
2016-12-15 10:55:00,50.81,50.83,50.65,50.71,176285.0,46.0285,46.0466,45.8836,45.9379,176285.0
2016-12-15 11:00:00,50.73,50.87,50.72,50.77,72760.0,45.956,46.0828,45.947,45.9923,72760.0
2016-12-15 11:05:00,50.77,50.93,50.76,50.81,49486.0,45.9923,46.1372,45.9832,46.0285,49486.0
2016-12-15 11:10:00,50.78,50.84,50.76,50.8,37728.0,46.0013,46.0557,45.9832,46.0194,37728.0
2016-12-15 11:15:00,50.8,50.83,50.75,50.82,59403.0,46.0194,46.0466,45.9741,46.0376,59403.0
2016-12-15 11:20:00,50.83,50.88,50.71,50.78,30808.0,46.0466,46.0919,45.9379,46.0013,30808.0
2016-12-15 11:25:00,50.79,50.82,50.66,50.66,23590.0,46.0104,46.0376,45.8926,45.8926,23590.0
2016-12-15 11:30:00,50.66,50.85,50.63,50.78,69976.0,45.8926,46.0647,45.8654,46.0013,69976.0
2016-12-15 11:35:00,50.79,50.89,50.76,50.8,85152.0,46.0104,46.101,45.9832,46.0194,85152.0
2016-12-15 11:40:00,50.79,50.83,50.67,50.67,57027.0,46.0104,46.0466,45.9017,45.9017,57027.0
2016-12-15 11:45:00,50.67,50.74,50.63,50.66,36279.0,45.9017,45.9651,45.8654,45.8926,36279.0
2016-12-15 11:50:00,50.65,50.72,50.61,50.69,67711.0,45.8836,45.947,45.8473,45.9198,67711.0
2016-12-15 11:55:00,50.69,50.77,50.66,50.76,41851.0,45.9198,45.9923,45.8926,45.9832,41851.0
2016-12-15 12:00:00,50.76,50.9,50.74,50.9,65981.0,45.9832,46.11,45.9651,46.11,65981.0
2016-12-15 12:05:00,50.9,50.93,50.87,50.91,41096.0,46.11,46.1372,46.0828,46.1191,41096.0
2016-12-15 12:10:00,50.91,50.94,50.86,50.91,43456.0,46.1191,46.1463,46.0738,46.1191,43456.0
2016-12-15 12:15:00,50.9,50.91,50.86,50.88,35112.0,46.11,46.1191,46.0738,46.0919,35112.0
2016-12-15 12:20:00,50.87,50.89,50.79,50.8,105021.0,46.0828,46.101,46.0104,46.0194,105021.0
2016-12-15 12:25:00,50.8,50.82,50.77,50.79,19495.0,46.0194,46.0376,45.9923,46.0104,19495.0
2016-12-15 12:30:00,50.79,50.85,50.72,50.76,38673.0,46.0104,46.0647,45.947,45.9832,38673.0
2016-12-15 12:35:00,50.76,50.81,50.75,50.8,39136.0,45.9832,46.0285,45.9741,46.0194,39136.0
2016-12-15 12:40:00,50.8,50.88,50.78,50.83,51917.0,46.0194,46.0919,46.0013,46.0466,51917.0
2016-12-15 12:45:00,50.82,50.84,50.76,50.8,46703.0,46.0376,46.0557,45.9832,46.0194,46703.0
2016-12-15 12:50:00,50.8,50.87,50.79,50.83,218898.0,46.0194,46.0828,46.0104,46.0466,218898.0
2016-12-15 12:55:00,50.84,50.88,50.75,50.8,95955.0,46.0557,46.0919,45.9741,46.0194,95955.0
2016-12-15 13:00:00,50.8,50.99,50.8,50.97,50210.0,46.0194,46.1916,46.0194,46.1734,50210.0
2016-12-15 13:05:00,50.98,51.27,50.97,51.21,189643.0,46.1825,46.4452,46.1734,46.3909,189643.0
2016-12-15 13:10:00,51.21,51.28,51.1,51.25,118453.0,46.3909,46.4543,46.2912,46.4271,118453.0
2016-12-15 13:15:00,51.25,51.31,51.15,51.19,77935.0,46.4271,46.4814,46.3365,46.3727,77935.0
2016-12-15 13:20:00,51.19,51.21,51.08,51.11,69477.0,46.3727,46.3909,46.2731,46.3003,69477.0
2016-12-15 13:25:00,51.12,51.12,51.06,51.08,43301.0,46.3093,46.3093,46.255,46.2731,43301.0
2016-12-15 13:30:00,51.08,51.1,51.03,51.06,66322.0,46.2731,46.2912,46.2278,46.255,66322.0
2016-12-15 13:35:00,51.06,51.07,50.96,51.03,58099.0,46.255,46.264,46.1644,46.2278,58099.0
2016-12-15 13:40:00,51.02,51.16,51.01,51.06,202180.0,46.2187,46.3456,46.2097,46.255,202180.0
2016-12-15 13:45:00,51.07,51.07,50.95,51.01,64399.0,46.264,46.264,46.1553,46.2097,64399.0
2016-12-15 13:50:00,51.01,51.06,50.93,51.0,53939.0,46.2097,46.255,46.1372,46.2006,53939.0
2016-12-15 13:55:00,51.0,51.02,50.94,51.01,65317.0,46.2006,46.2187,46.1463,46.2097,65317.0
2016-12-15 14:00:00,51.0,51.01,50.86,50.94,78998.0,46.2006,46.2097,46.0738,46.1463,78998.0
2016-12-15 14:05:00,50.94,51.01,50.92,50.94,91123.0,46.1463,46.2097,46.1281,46.1463,91123.0
2016-12-15 14:10:00,50.93,50.94,50.86,50.88,38435.0,46.1372,46.1463,46.0738,46.0919,38435.0
2016-12-15 14:15:00,50.87,50.89,50.78,50.78,50676.0,46.0828,46.101,46.0013,46.0013,50676.0
2016-12-15 14:20:00,50.77,50.81,50.68,50.69,54222.0,45.9923,46.0285,45.9107,45.9198,54222.0
2016-12-15 14:25:00,50.69,50.75,50.65,50.74,33293.0,45.9198,45.9741,45.8836,45.9651,33293.0
2016-12-15 14:30:00,50.73,50.8,50.72,50.8,39839.0,45.956,46.0194,45.947,46.0194,39839.0
2016-12-15 14:35:00,50.81,50.92,50.8,50.9,77947.0,46.0285,46.1281,46.0194,46.11,77947.0
2016-12-15 14:40:00,50.89,50.94,50.84,50.94,36167.0,46.101,46.1463,46.0557,46.1463,36167.0
2016-12-15 14:45:00,50.94,50.94,50.83,50.89,41843.0,46.1463,46.1463,46.0466,46.101,41843.0
2016-12-15 14:50:00,50.89,50.94,50.86,50.91,38282.0,46.101,46.1463,46.0738,46.1191,38282.0
2016-12-15 14:55:00,50.9,50.97,50.89,50.9,73820.0,46.11,46.1734,46.101,46.11,73820.0
2016-12-15 15:00:00,50.91,51.0,50.88,50.89,99430.0,46.1191,46.2006,46.0919,46.101,99430.0
2016-12-15 15:05:00,50.89,50.9,50.82,50.82,65814.0,46.101,46.11,46.0376,46.0376,65814.0
2016-12-15 15:10:00,50.82,50.85,50.71,50.73,79409.0,46.0376,46.0647,45.9379,45.956,79409.0
2016-12-15 15:15:00,50.72,50.73,50.7,50.73,58643.0,45.947,45.956,45.9288,45.956,58643.0
2016-12-15 15:20:00,50.73,50.75,50.59,50.62,173681.0,45.956,45.9741,45.8292,45.8564,173681.0
2016-12-15 15:25:00,50.62,50.64,50.57,50.59,178676.0,45.8564,45.8745,45.8111,45.8292,178676.0
2016-12-15 15:30:00,50.6,50.66,50.58,50.61,93894.0,45.8383,45.8926,45.8201,45.8473,93894.0
2016-12-15 15:35:00,50.62,50.72,50.61,50.7,116916.0,45.8564,45.947,45.8473,45.9288,116916.0
2016-12-15 15:40:00,50.69,50.71,50.64,50.68,115793.0,45.9198,45.9379,45.8745,45.9107,115793.0
2016-12-15 15:45:00,50.67,50.72,50.56,50.56,113205.0,45.9017,45.947,45.802,45.802,113205.0
2016-12-15 15:50:00,50.55,50.66,50.55,50.64,177790.0,45.793,45.8926,45.793,45.8745,177790.0
2016-12-15 15:55:00,50.64,50.68,50.58,50.6,394398.0,45.8745,45.9107,45.8201,45.8383,394398.0
2016-12-16 09:30:00,50.74,50.89,50.54,50.8,745892.0,45.9651,46.101,45.7839,46.0194,745892.0
2016-12-16 09:35:00,50.79,51.07,50.65,50.95,188120.0,46.0104,46.264,45.8836,46.1553,188120.0
2016-12-16 09:40:00,50.92,51.01,50.86,50.88,80830.0,46.1281,46.2097,46.0738,46.0919,80830.0
2016-12-16 09:45:00,50.88,50.88,50.81,50.88,54207.0,46.0919,46.0919,46.0285,46.0919,54207.0
2016-12-16 09:50:00,50.88,50.97,50.81,50.82,59538.0,46.0919,46.1734,46.0285,46.0376,59538.0
2016-12-16 09:55:00,50.82,50.93,50.77,50.92,44745.0,46.0376,46.1372,45.9923,46.1281,44745.0
2016-12-16 10:00:00,50.92,50.94,50.83,50.83,34938.0,46.1281,46.1463,46.0466,46.0466,34938.0
2016-12-16 10:05:00,50.83,50.84,50.78,50.79,27889.0,46.0466,46.0557,46.0013,46.0104,27889.0
2016-12-16 10:10:00,50.78,50.88,50.78,50.87,33877.0,46.0013,46.0919,46.0013,46.0828,33877.0
2016-12-16 10:15:00,50.88,51.03,50.86,51.0,169630.0,46.0919,46.2278,46.0738,46.2006,169630.0
2016-12-16 10:20:00,51.0,51.0,50.93,50.97,52364.0,46.2006,46.2006,46.1372,46.1734,52364.0
2016-12-16 10:25:00,50.98,51.01,50.96,51.0,62220.0,46.1825,46.2097,46.1644,46.2006,62220.0
2016-12-16 10:30:00,51.0,51.01,50.93,50.95,90604.0,46.2006,46.2097,46.1372,46.1553,90604.0
2016-12-16 10:35:00,50.95,51.01,50.95,51.0,56177.0,46.1553,46.2097,46.1553,46.2006,56177.0
2016-12-16 10:40:00,51.01,51.12,51.0,51.11,62300.0,46.2097,46.3093,46.2006,46.3003,62300.0
2016-12-16 10:45:00,51.1,51.13,51.09,51.11,20920.0,46.2912,46.3184,46.2821,46.3003,20920.0
2016-12-16 10:50:00,51.12,51.12,51.08,51.08,35805.0,46.3093,46.3093,46.2731,46.2731,35805.0
2016-12-16 10:55:00,51.09,51.1,50.95,50.97,34209.0,46.2821,46.2912,46.1553,46.1734,34209.0
2016-12-16 11:00:00,50.97,51.0,50.8,50.8,36280.0,46.1734,46.2006,46.0194,46.0194,36280.0
2016-12-16 11:05:00,50.8,50.81,50.61,50.61,57007.0,46.0194,46.0285,45.8473,45.8473,57007.0
2016-12-16 11:10:00,50.61,50.67,50.56,50.6,60639.0,45.8473,45.9017,45.802,45.8383,60639.0
2016-12-16 11:15:00,50.6,50.69,50.6,50.62,30349.0,45.8383,45.9198,45.8383,45.8564,30349.0
2016-12-16 11:20:00,50.62,50.66,50.45,50.45,64849.0,45.8564,45.8926,45.7024,45.7024,64849.0
2016-12-16 11:25:00,50.44,50.48,50.33,50.35,40838.0,45.6933,45.7296,45.5937,45.6118,40838.0
2016-12-16 11:30:00,50.35,50.44,50.29,50.42,101138.0,45.6118,45.6933,45.5574,45.6752,101138.0
2016-12-16 11:35:00,50.43,50.58,50.43,50.57,37656.0,45.6843,45.8201,45.6843,45.8111,37656.0
2016-12-16 11:40:00,50.57,50.57,50.49,50.51,28723.0,45.8111,45.8111,45.7386,45.7567,28723.0
2016-12-16 11:45:00,50.51,50.55,50.48,50.53,24984.0,45.7567,45.793,45.7296,45.7748,24984.0
2016-12-16 11:50:00,50.53,50.6,50.52,50.55,35907.0,45.7748,45.8383,45.7658,45.793,35907.0
2016-12-16 11:55:00,50.55,50.61,50.55,50.57,26148.0,45.793,45.8473,45.793,45.8111,26148.0
2016-12-16 12:00:00,50.57,50.6,50.48,50.5,20873.0,45.8111,45.8383,45.7296,45.7477,20873.0
2016-12-16 12:05:00,50.5,50.57,50.45,50.53,35555.0,45.7477,45.8111,45.7024,45.7748,35555.0
2016-12-16 12:10:00,50.52,50.52,50.46,50.5,24320.0,45.7658,45.7658,45.7114,45.7477,24320.0
2016-12-16 12:15:00,50.5,50.5,50.41,50.42,23809.0,45.7477,45.7477,45.6661,45.6752,23809.0
2016-12-16 12:20:00,50.42,50.47,50.4,50.42,23459.0,45.6752,45.7205,45.6571,45.6752,23459.0
2016-12-16 12:25:00,50.42,50.48,50.42,50.43,23526.0,45.6752,45.7296,45.6752,45.6843,23526.0
2016-12-16 12:30:00,50.42,50.47,50.38,50.46,34761.0,45.6752,45.7205,45.639,45.7114,34761.0
2016-12-16 12:35:00,50.45,50.45,50.41,50.44,14789.0,45.7024,45.7024,45.6661,45.6933,14789.0
2016-12-16 12:40:00,50.43,50.45,50.36,50.36,23746.0,45.6843,45.7024,45.6208,45.6208,23746.0
2016-12-16 12:45:00,50.35,50.35,50.26,50.28,71902.0,45.6118,45.6118,45.5303,45.5484,71902.0
2016-12-16 12:50:00,50.28,50.29,50.17,50.17,78782.0,45.5484,45.5574,45.4487,45.4487,78782.0
2016-12-16 12:55:00,50.18,50.24,50.16,50.2,60789.0,45.4578,45.5121,45.4397,45.4759,60789.0
2016-12-16 13:00:00,50.21,50.24,50.19,50.23,52260.0,45.485,45.5121,45.4668,45.5031,52260.0
2016-12-16 13:05:00,50.22,50.24,50.2,50.23,27002.0,45.494,45.5121,45.4759,45.5031,27002.0
2016-12-16 13:10:00,50.23,50.27,50.21,50.26,85620.0,45.5031,45.5393,45.485,45.5303,85620.0
2016-12-16 13:15:00,50.25,50.31,50.22,50.26,94243.0,45.5212,45.5755,45.494,45.5303,94243.0
2016-12-16 13:20:00,50.26,50.41,50.26,50.41,22005.0,45.5303,45.6661,45.5303,45.6661,22005.0
2016-12-16 13:25:00,50.4,50.41,50.38,50.39,30496.0,45.6571,45.6661,45.639,45.648,30496.0
2016-12-16 13:30:00,50.37,50.38,50.32,50.34,28157.0,45.6299,45.639,45.5846,45.6027,28157.0
2016-12-16 13:35:00,50.34,50.36,50.32,50.34,23731.0,45.6027,45.6208,45.5846,45.6027,23731.0
2016-12-16 13:40:00,50.34,50.45,50.34,50.45,45235.0,45.6027,45.7024,45.6027,45.7024,45235.0
2016-12-16 13:45:00,50.44,50.45,50.42,50.43,28313.0,45.6933,45.7024,45.6752,45.6843,28313.0
2016-12-16 13:50:00,50.44,50.48,50.42,50.43,37049.0,45.6933,45.7296,45.6752,45.6843,37049.0
2016-12-16 13:55:00,50.42,50.43,50.37,50.39,16877.0,45.6752,45.6843,45.6299,45.648,16877.0
2016-12-16 14:00:00,50.39,50.4,50.31,50.33,30720.0,45.648,45.6571,45.5755,45.5937,30720.0
2016-12-16 14:05:00,50.33,50.43,50.29,50.41,38544.0,45.5937,45.6843,45.5574,45.6661,38544.0
2016-12-16 14:10:00,50.41,50.42,50.36,50.38,29586.0,45.6661,45.6752,45.6208,45.639,29586.0
2016-12-16 14:15:00,50.38,50.41,50.37,50.4,25824.0,45.639,45.6661,45.6299,45.6571,25824.0
2016-12-16 14:20:00,50.4,50.42,50.37,50.37,28770.0,45.6571,45.6752,45.6299,45.6299,28770.0
2016-12-16 14:25:00,50.37,50.37,50.32,50.34,67681.0,45.6299,45.6299,45.5846,45.6027,67681.0
2016-12-16 14:30:00,50.34,50.38,50.31,50.32,69951.0,45.6027,45.639,45.5755,45.5846,69951.0
2016-12-16 14:35:00,50.31,50.32,50.26,50.28,61664.0,45.5755,45.5846,45.5303,45.5484,61664.0
2016-12-16 14:40:00,50.28,50.33,50.28,50.3,50602.0,45.5484,45.5937,45.5484,45.5665,50602.0
2016-12-16 14:45:00,50.3,50.33,50.29,50.3,38671.0,45.5665,45.5937,45.5574,45.5665,38671.0
2016-12-16 14:50:00,50.31,50.35,50.3,50.31,67181.0,45.5755,45.6118,45.5665,45.5755,67181.0
2016-12-16 14:55:00,50.31,50.39,50.31,50.35,43269.0,45.5755,45.648,45.5755,45.6118,43269.0
2016-12-16 15:00:00,50.35,50.35,50.24,50.25,55965.0,45.6118,45.6118,45.5121,45.5212,55965.0
2016-12-16 15:05:00,50.25,50.28,50.2,50.2,40152.0,45.5212,45.5484,45.4759,45.4759,40152.0
2016-12-16 15:10:00,50.2,50.25,50.19,50.24,61877.0,45.4759,45.5212,45.4668,45.5121,61877.0
2016-12-16 15:15:00,50.24,50.24,50.14,50.15,43831.0,45.5121,45.5121,45.4215,45.4306,43831.0
2016-12-16 15:20:00,50.15,50.2,50.1,50.16,42065.0,45.4306,45.4759,45.3853,45.4397,42065.0
2016-12-16 15:25:00,50.16,50.17,50.09,50.14,72935.0,45.4397,45.4487,45.3763,45.4215,72935.0
2016-12-16 15:30:00,50.14,50.16,50.07,50.09,91042.0,45.4215,45.4397,45.3581,45.3763,91042.0
2016-12-16 15:35:00,50.09,50.11,50.03,50.06,95537.0,45.3763,45.3944,45.3219,45.3491,95537.0
2016-12-16 15:40:00,50.06,50.08,50.02,50.05,90192.0,45.3491,45.3672,45.3128,45.34,90192.0
2016-12-16 15:45:00,50.05,50.15,50.04,50.09,118361.0,45.34,45.4306,45.331,45.3763,118361.0
2016-12-16 15:50:00,50.09,50.1,50.0,50.01,198119.0,45.3763,45.3853,45.2947,45.3038,198119.0
2016-12-16 15:55:00,50.01,50.01,49.89,49.94,567761.0,45.3038,45.3038,45.1951,45.2404,567761.0
2016-12-19 09:30:00,50.26,50.53,50.26,50.4,102501.0,45.5303,45.7748,45.5303,45.6571,102501.0
2016-12-19 09:35:00,50.41,50.41,50.16,50.17,67547.0,45.6661,45.6661,45.4397,45.4487,67547.0
2016-12-19 09:40:00,50.17,50.41,50.03,50.41,79254.0,45.4487,45.6661,45.3219,45.6661,79254.0
2016-12-19 09:45:00,50.4,50.4,50.21,50.23,61910.0,45.6571,45.6571,45.485,45.5031,61910.0
2016-12-19 09:50:00,50.22,50.22,50.12,50.14,44130.0,45.494,45.494,45.4034,45.4215,44130.0
2016-12-19 09:55:00,50.14,50.14,49.94,49.94,65598.0,45.4215,45.4215,45.2404,45.2404,65598.0
2016-12-19 10:00:00,49.95,49.98,49.88,49.98,35878.0,45.2494,45.2766,45.186,45.2766,35878.0
2016-12-19 10:05:00,49.98,50.0,49.93,49.99,46490.0,45.2766,45.2947,45.2313,45.2857,46490.0
2016-12-19 10:10:00,49.98,50.0,49.72,49.77,110127.0,45.2766,45.2947,45.0411,45.0864,110127.0
2016-12-19 10:15:00,49.78,50.09,49.77,50.08,40686.0,45.0954,45.3763,45.0864,45.3672,40686.0
2016-12-19 10:20:00,50.07,50.09,49.99,50.06,40847.0,45.3581,45.3763,45.2857,45.3491,40847.0
2016-12-19 10:25:00,50.06,50.16,50.05,50.08,36204.0,45.3491,45.4397,45.34,45.3672,36204.0
2016-12-19 10:30:00,50.07,50.19,50.07,50.14,30132.0,45.3581,45.4668,45.3581,45.4215,30132.0
2016-12-19 10:35:00,50.14,50.2,50.01,50.03,59156.0,45.4215,45.4759,45.3038,45.3219,59156.0
2016-12-19 10:40:00,50.04,50.2,50.01,50.13,78455.0,45.331,45.4759,45.3038,45.4125,78455.0
2016-12-19 10:45:00,50.13,50.2,50.09,50.18,37863.0,45.4125,45.4759,45.3763,45.4578,37863.0
2016-12-19 10:50:00,50.19,50.22,50.15,50.17,25999.0,45.4668,45.494,45.4306,45.4487,25999.0
2016-12-19 10:55:00,50.18,50.18,50.06,50.13,42921.0,45.4578,45.4578,45.3491,45.4125,42921.0
2016-12-19 11:00:00,50.13,50.25,50.13,50.25,26991.0,45.4125,45.5212,45.4125,45.5212,26991.0
2016-12-19 11:05:00,50.25,50.37,50.24,50.37,43099.0,45.5212,45.6299,45.5121,45.6299,43099.0
2016-12-19 11:10:00,50.38,50.43,50.32,50.36,28367.0,45.639,45.6843,45.5846,45.6208,28367.0
2016-12-19 11:15:00,50.34,50.37,50.24,50.24,30181.0,45.6027,45.6299,45.5121,45.5121,30181.0
2016-12-19 11:20:00,50.25,50.27,50.11,50.14,59526.0,45.5212,45.5393,45.3944,45.4215,59526.0
2016-12-19 11:25:00,50.14,50.17,50.08,50.12,46109.0,45.4215,45.4487,45.3672,45.4034,46109.0
2016-12-19 11:30:00,50.13,50.18,50.07,50.09,16677.0,45.4125,45.4578,45.3581,45.3763,16677.0
2016-12-19 11:35:00,50.09,50.19,50.09,50.19,25222.0,45.3763,45.4668,45.3763,45.4668,25222.0
2016-12-19 11:40:00,50.2,50.21,50.11,50.12,24479.0,45.4759,45.485,45.3944,45.4034,24479.0
2016-12-19 11:45:00,50.11,50.12,50.04,50.09,23197.0,45.3944,45.4034,45.331,45.3763,23197.0
2016-12-19 11:50:00,50.1,50.15,50.07,50.13,14038.0,45.3853,45.4306,45.3581,45.4125,14038.0
2016-12-19 11:55:00,50.13,50.18,50.09,50.11,17088.0,45.4125,45.4578,45.3763,45.3944,17088.0
2016-12-19 12:00:00,50.11,50.13,50.09,50.1,16322.0,45.3944,45.4125,45.3763,45.3853,16322.0
2016-12-19 12:05:00,50.1,50.15,50.07,50.15,21164.0,45.3853,45.4306,45.3581,45.4306,21164.0
2016-12-19 12:10:00,50.14,50.24,50.14,50.22,15882.0,45.4215,45.5121,45.4215,45.494,15882.0
2016-12-19 12:15:00,50.22,50.26,50.21,50.23,14923.0,45.494,45.5303,45.485,45.5031,14923.0
2016-12-19 12:20:00,50.24,50.29,50.24,50.28,21603.0,45.5121,45.5574,45.5121,45.5484,21603.0
2016-12-19 12:25:00,50.28,50.28,50.19,50.21,25977.0,45.5484,45.5484,45.4668,45.485,25977.0
2016-12-19 12:30:00,50.22,50.24,50.2,50.23,15307.0,45.494,45.5121,45.4759,45.5031,15307.0
2016-12-19 12:35:00,50.22,50.26,50.18,50.21,14018.0,45.494,45.5303,45.4578,45.485,14018.0
2016-12-19 12:40:00,50.21,50.22,50.15,50.21,18211.0,45.485,45.494,45.4306,45.485,18211.0
2016-12-19 12:45:00,50.22,50.26,50.21,50.23,12183.0,45.494,45.5303,45.485,45.5031,12183.0
2016-12-19 12:50:00,50.24,50.25,50.22,50.24,10568.0,45.5121,45.5212,45.494,45.5121,10568.0
2016-12-19 12:55:00,50.24,50.28,50.23,50.26,13047.0,45.5121,45.5484,45.5031,45.5303,13047.0
2016-12-19 13:00:00,50.26,50.26,50.21,50.22,14318.0,45.5303,45.5303,45.485,45.494,14318.0
2016-12-19 13:05:00,50.22,50.26,50.15,50.23,44076.0,45.494,45.5303,45.4306,45.5031,44076.0
2016-12-19 13:10:00,50.23,50.23,50.18,50.2,9780.0,45.5031,45.5031,45.4578,45.4759,9780.0
2016-12-19 13:15:00,50.2,50.22,50.16,50.17,10832.0,45.4759,45.494,45.4397,45.4487,10832.0
2016-12-19 13:20:00,50.17,50.21,50.13,50.21,18322.0,45.4487,45.485,45.4125,45.485,18322.0
2016-12-19 13:25:00,50.21,50.28,50.2,50.26,17634.0,45.485,45.5484,45.4759,45.5303,17634.0
2016-12-19 13:30:00,50.26,50.27,50.16,50.17,13876.0,45.5303,45.5393,45.4397,45.4487,13876.0
2016-12-19 13:35:00,50.18,50.22,50.15,50.17,18757.0,45.4578,45.494,45.4306,45.4487,18757.0
2016-12-19 13:40:00,50.17,50.17,50.11,50.14,15143.0,45.4487,45.4487,45.3944,45.4215,15143.0
2016-12-19 13:45:00,50.14,50.17,50.12,50.14,16294.0,45.4215,45.4487,45.4034,45.4215,16294.0
2016-12-19 13:50:00,50.16,50.24,50.15,50.24,21421.0,45.4397,45.5121,45.4306,45.5121,21421.0
2016-12-19 13:55:00,50.23,50.28,50.23,50.24,10842.0,45.5031,45.5484,45.5031,45.5121,10842.0
2016-12-19 14:00:00,50.23,50.24,50.2,50.22,13868.0,45.5031,45.5121,45.4759,45.494,13868.0
2016-12-19 14:05:00,50.23,50.28,50.2,50.22,26738.0,45.5031,45.5484,45.4759,45.494,26738.0
2016-12-19 14:10:00,50.22,50.27,50.21,50.25,33500.0,45.494,45.5393,45.485,45.5212,33500.0
2016-12-19 14:15:00,50.24,50.24,50.13,50.19,12382.0,45.5121,45.5121,45.4125,45.4668,12382.0
2016-12-19 14:20:00,50.18,50.21,50.15,50.19,14481.0,45.4578,45.485,45.4306,45.4668,14481.0
2016-12-19 14:25:00,50.2,50.2,50.18,50.19,11313.0,45.4759,45.4759,45.4578,45.4668,11313.0
2016-12-19 14:30:00,50.18,50.21,50.16,50.16,21924.0,45.4578,45.485,45.4397,45.4397,21924.0
2016-12-19 14:35:00,50.16,50.23,50.16,50.2,17898.0,45.4397,45.5031,45.4397,45.4759,17898.0
2016-12-19 14:40:00,50.2,50.23,50.19,50.22,16669.0,45.4759,45.5031,45.4668,45.494,16669.0
2016-12-19 14:45:00,50.22,50.23,50.19,50.22,18979.0,45.494,45.5031,45.4668,45.494,18979.0
2016-12-19 14:50:00,50.22,50.25,50.2,50.24,13656.0,45.494,45.5212,45.4759,45.5121,13656.0
2016-12-19 14:55:00,50.24,50.27,50.22,50.24,23401.0,45.5121,45.5393,45.494,45.5121,23401.0
2016-12-19 15:00:00,50.24,50.27,50.23,50.25,23388.0,45.5121,45.5393,45.5031,45.5212,23388.0
2016-12-19 15:05:00,50.24,50.27,50.21,50.24,48227.0,45.5121,45.5393,45.485,45.5121,48227.0
2016-12-19 15:10:00,50.25,50.25,50.19,50.21,24513.0,45.5212,45.5212,45.4668,45.485,24513.0
2016-12-19 15:15:00,50.21,50.25,50.2,50.21,24232.0,45.485,45.5212,45.4759,45.485,24232.0
2016-12-19 15:20:00,50.21,50.29,50.19,50.28,42081.0,45.485,45.5574,45.4668,45.5484,42081.0
2016-12-19 15:25:00,50.28,50.35,50.25,50.33,50722.0,45.5484,45.6118,45.5212,45.5937,50722.0
2016-12-19 15:30:00,50.33,50.34,50.26,50.3,36992.0,45.5937,45.6027,45.5303,45.5665,36992.0
2016-12-19 15:35:00,50.3,50.33,50.28,50.29,77543.0,45.5665,45.5937,45.5484,45.5574,77543.0
2016-12-19 15:40:00,50.28,50.29,50.24,50.29,40739.0,45.5484,45.5574,45.5121,45.5574,40739.0
2016-12-19 15:45:00,50.29,50.29,50.24,50.25,49747.0,45.5574,45.5574,45.5121,45.5212,49747.0
2016-12-19 15:50:00,50.26,50.27,50.24,50.26,78952.0,45.5303,45.5393,45.5121,45.5303,78952.0
2016-12-19 15:55:00,50.26,50.36,50.26,50.36,147888.0,45.5303,45.6208,45.5303,45.6208,147888.0
2016-12-20 09:30:00,50.55,50.87,50.41,50.71,148527.0,45.793,46.0828,45.6661,45.9379,148527.0
2016-12-20 09:35:00,50.75,50.81,50.62,50.8,54297.0,45.9741,46.0285,45.8564,46.0194,54297.0
2016-12-20 09:40:00,50.78,50.97,50.75,50.87,134088.0,46.0013,46.1734,45.9741,46.0828,134088.0
2016-12-20 09:45:00,50.88,50.96,50.87,50.93,42063.0,46.0919,46.1644,46.0828,46.1372,42063.0
2016-12-20 09:50:00,50.93,50.94,50.81,50.91,68400.0,46.1372,46.1463,46.0285,46.1191,68400.0
2016-12-20 09:55:00,50.9,51.03,50.89,50.93,72096.0,46.11,46.2278,46.101,46.1372,72096.0
2016-12-20 10:00:00,50.94,50.96,50.88,50.93,33202.0,46.1463,46.1644,46.0919,46.1372,33202.0
2016-12-20 10:05:00,50.92,51.06,50.9,51.05,52876.0,46.1281,46.255,46.11,46.2459,52876.0
2016-12-20 10:10:00,51.05,51.08,51.02,51.02,26710.0,46.2459,46.2731,46.2187,46.2187,26710.0
2016-12-20 10:15:00,51.01,51.13,51.0,51.04,53822.0,46.2097,46.3184,46.2006,46.2369,53822.0
2016-12-20 10:20:00,51.03,51.03,50.92,50.92,35385.0,46.2278,46.2278,46.1281,46.1281,35385.0
2016-12-20 10:25:00,50.91,50.99,50.9,50.92,29914.0,46.1191,46.1916,46.11,46.1281,29914.0
2016-12-20 10:30:00,50.91,50.96,50.89,50.95,32476.0,46.1191,46.1644,46.101,46.1553,32476.0
2016-12-20 10:35:00,50.95,50.96,50.92,50.93,35390.0,46.1553,46.1644,46.1281,46.1372,35390.0
2016-12-20 10:40:00,50.93,50.95,50.92,50.93,28370.0,46.1372,46.1553,46.1281,46.1372,28370.0
2016-12-20 10:45:00,50.93,51.02,50.93,51.02,30513.0,46.1372,46.2187,46.1372,46.2187,30513.0
2016-12-20 10:50:00,51.02,51.06,50.99,51.06,20924.0,46.2187,46.255,46.1916,46.255,20924.0
2016-12-20 10:55:00,51.06,51.07,51.02,51.05,31470.0,46.255,46.264,46.2187,46.2459,31470.0
2016-12-20 11:00:00,51.05,51.19,51.04,51.18,57226.0,46.2459,46.3727,46.2369,46.3637,57226.0
2016-12-20 11:05:00,51.18,51.18,51.08,51.08,32017.0,46.3637,46.3637,46.2731,46.2731,32017.0
2016-12-20 11:10:00,51.08,51.08,50.97,50.97,23864.0,46.2731,46.2731,46.1734,46.1734,23864.0
2016-12-20 11:15:00,50.97,51.0,50.95,50.98,19587.0,46.1734,46.2006,46.1553,46.1825,19587.0
2016-12-20 11:20:00,50.99,51.03,50.95,51.02,31300.0,46.1916,46.2278,46.1553,46.2187,31300.0
2016-12-20 11:25:00,51.01,51.04,50.99,51.03,37119.0,46.2097,46.2369,46.1916,46.2278,37119.0
2016-12-20 11:30:00,51.03,51.03,50.92,50.94,33871.0,46.2278,46.2278,46.1281,46.1463,33871.0
2016-12-20 11:35:00,50.94,50.94,50.87,50.88,38191.0,46.1463,46.1463,46.0828,46.0919,38191.0
2016-12-20 11:40:00,50.88,50.88,50.81,50.85,53802.0,46.0919,46.0919,46.0285,46.0647,53802.0
2016-12-20 11:45:00,50.84,50.88,50.8,50.87,119049.0,46.0557,46.0919,46.0194,46.0828,119049.0
2016-12-20 11:50:00,50.85,50.87,50.83,50.86,30445.0,46.0647,46.0828,46.0466,46.0738,30445.0
2016-12-20 11:55:00,50.86,50.89,50.84,50.89,63699.0,46.0738,46.101,46.0557,46.101,63699.0
2016-12-20 12:00:00,50.89,50.89,50.84,50.89,34633.0,46.101,46.101,46.0557,46.101,34633.0
2016-12-20 12:05:00,50.9,50.92,50.89,50.9,10061.0,46.11,46.1281,46.101,46.11,10061.0
2016-12-20 12:10:00,50.9,50.95,50.89,50.95,20343.0,46.11,46.1553,46.101,46.1553,20343.0
2016-12-20 12:15:00,50.95,50.95,50.9,50.9,11608.0,46.1553,46.1553,46.11,46.11,11608.0
2016-12-20 12:20:00,50.91,51.05,50.91,51.01,70420.0,46.1191,46.2459,46.1191,46.2097,70420.0
2016-12-20 12:25:00,51.0,51.1,50.98,51.02,40515.0,46.2006,46.2912,46.1825,46.2187,40515.0
2016-12-20 12:30:00,51.02,51.05,51.01,51.01,8292.0,46.2187,46.2459,46.2097,46.2097,8292.0
2016-12-20 12:35:00,51.01,51.02,50.9,50.93,21202.0,46.2097,46.2187,46.11,46.1372,21202.0
2016-12-20 12:40:00,50.93,50.94,50.88,50.94,20007.0,46.1372,46.1463,46.0919,46.1463,20007.0
2016-12-20 12:45:00,50.91,50.93,50.85,50.88,18979.0,46.1191,46.1372,46.0647,46.0919,18979.0
2016-12-20 12:50:00,50.88,50.93,50.87,50.91,9626.0,46.0919,46.1372,46.0828,46.1191,9626.0
2016-12-20 12:55:00,50.91,50.96,50.87,50.88,20570.0,46.1191,46.1644,46.0828,46.0919,20570.0
2016-12-20 13:00:00,50.88,50.93,50.84,50.86,15443.0,46.0919,46.1372,46.0557,46.0738,15443.0
2016-12-20 13:05:00,50.85,50.89,50.83,50.88,36365.0,46.0647,46.101,46.0466,46.0919,36365.0
2016-12-20 13:10:00,50.87,50.92,50.82,50.82,19615.0,46.0828,46.1281,46.0376,46.0376,19615.0
2016-12-20 13:15:00,50.82,50.84,50.75,50.76,34398.0,46.0376,46.0557,45.9741,45.9832,34398.0
2016-12-20 13:20:00,50.75,50.83,50.75,50.8,33337.0,45.9741,46.0466,45.9741,46.0194,33337.0
2016-12-20 13:25:00,50.82,50.85,50.81,50.85,21839.0,46.0376,46.0647,46.0285,46.0647,21839.0
2016-12-20 13:30:00,50.85,50.87,50.8,50.82,19297.0,46.0647,46.0828,46.0194,46.0376,19297.0
2016-12-20 13:35:00,50.82,50.83,50.78,50.81,19614.0,46.0376,46.0466,46.0013,46.0285,19614.0
2016-12-20 13:40:00,50.8,50.83,50.78,50.81,21392.0,46.0194,46.0466,46.0013,46.0285,21392.0
2016-12-20 13:45:00,50.8,50.88,50.8,50.86,30864.0,46.0194,46.0919,46.0194,46.0738,30864.0
2016-12-20 13:50:00,50.86,50.95,50.84,50.94,18417.0,46.0738,46.1553,46.0557,46.1463,18417.0
2016-12-20 13:55:00,50.94,50.97,50.9,50.95,72452.0,46.1463,46.1734,46.11,46.1553,72452.0
2016-12-20 14:00:00,50.95,51.0,50.92,50.97,30678.0,46.1553,46.2006,46.1281,46.1734,30678.0
2016-12-20 14:05:00,50.96,50.97,50.88,50.91,19597.0,46.1644,46.1734,46.0919,46.1191,19597.0
2016-12-20 14:10:00,50.92,50.93,50.85,50.86,17008.0,46.1281,46.1372,46.0647,46.0738,17008.0
2016-12-20 14:15:00,50.86,50.87,50.84,50.85,19843.0,46.0738,46.0828,46.0557,46.0647,19843.0
2016-12-20 14:20:00,50.85,50.86,50.8,50.8,29200.0,46.0647,46.0738,46.0194,46.0194,29200.0
2016-12-20 14:25:00,50.8,50.85,50.79,50.81,26680.0,46.0194,46.0647,46.0104,46.0285,26680.0
2016-12-20 14:30:00,50.81,50.84,50.74,50.79,27047.0,46.0285,46.0557,45.9651,46.0104,27047.0
2016-12-20 14:35:00,50.78,50.8,50.76,50.76,28239.0,46.0013,46.0194,45.9832,45.9832,28239.0
2016-12-20 14:40:00,50.77,50.82,50.77,50.81,17699.0,45.9923,46.0376,45.9923,46.0285,17699.0
2016-12-20 14:45:00,50.8,50.86,50.79,50.86,60601.0,46.0194,46.0738,46.0104,46.0738,60601.0
2016-12-20 14:50:00,50.85,50.92,50.85,50.92,33609.0,46.0647,46.1281,46.0647,46.1281,33609.0
2016-12-20 14:55:00,50.91,50.92,50.86,50.88,22829.0,46.1191,46.1281,46.0738,46.0919,22829.0
2016-12-20 15:00:00,50.89,50.92,50.88,50.9,25122.0,46.101,46.1281,46.0919,46.11,25122.0
2016-12-20 15:05:00,50.89,50.9,50.87,50.87,18678.0,46.101,46.11,46.0828,46.0828,18678.0
2016-12-20 15:10:00,50.88,50.89,50.85,50.88,23265.0,46.0919,46.101,46.0647,46.0919,23265.0
2016-12-20 15:15:00,50.88,50.9,50.86,50.89,36362.0,46.0919,46.11,46.0738,46.101,36362.0
2016-12-20 15:20:00,50.88,50.88,50.84,50.84,22861.0,46.0919,46.0919,46.0557,46.0557,22861.0
2016-12-20 15:25:00,50.84,50.88,50.83,50.87,62780.0,46.0557,46.0919,46.0466,46.0828,62780.0
2016-12-20 15:30:00,50.87,50.88,50.83,50.87,75179.0,46.0828,46.0919,46.0466,46.0828,75179.0
2016-12-20 15:35:00,50.88,50.9,50.84,50.85,42100.0,46.0919,46.11,46.0557,46.0647,42100.0
2016-12-20 15:40:00,50.84,50.87,50.83,50.84,70011.0,46.0557,46.0828,46.0466,46.0557,70011.0
2016-12-20 15:45:00,50.84,50.87,50.83,50.85,103467.0,46.0557,46.0828,46.0466,46.0647,103467.0
2016-12-20 15:50:00,50.84,50.89,50.82,50.88,90604.0,46.0557,46.101,46.0376,46.0919,90604.0
2016-12-20 15:55:00,50.88,50.9,50.87,50.9,89866.0,46.0919,46.11,46.0828,46.11,89866.0
2016-12-21 09:30:00,50.77,51.08,50.63,51.08,141975.0,45.9923,46.2731,45.8654,46.2731,141975.0
2016-12-21 09:35:00,51.04,51.07,50.85,50.98,32195.0,46.2369,46.264,46.0647,46.1825,32195.0
2016-12-21 09:40:00,50.99,50.99,50.74,50.82,32218.0,46.1916,46.1916,45.9651,46.0376,32218.0
2016-12-21 09:45:00,50.82,50.91,50.75,50.77,39372.0,46.0376,46.1191,45.9741,45.9923,39372.0
2016-12-21 09:50:00,50.77,50.83,50.73,50.77,44419.0,45.9923,46.0466,45.956,45.9923,44419.0
2016-12-21 09:55:00,50.75,50.85,50.73,50.74,80219.0,45.9741,46.0647,45.956,45.9651,80219.0
2016-12-21 10:00:00,50.74,50.79,50.73,50.77,48776.0,45.9651,46.0104,45.956,45.9923,48776.0
2016-12-21 10:05:00,50.76,50.82,50.74,50.76,51979.0,45.9832,46.0376,45.9651,45.9832,51979.0
2016-12-21 10:10:00,50.76,50.95,50.73,50.93,44415.0,45.9832,46.1553,45.956,46.1372,44415.0
2016-12-21 10:15:00,50.95,51.05,50.93,51.04,70649.0,46.1553,46.2459,46.1372,46.2369,70649.0
2016-12-21 10:20:00,51.04,51.05,50.97,50.99,31530.0,46.2369,46.2459,46.1734,46.1916,31530.0
2016-12-21 10:25:00,51.0,51.05,50.99,51.0,30236.0,46.2006,46.2459,46.1916,46.2006,30236.0
2016-12-21 10:30:00,50.99,51.01,50.84,50.85,39570.0,46.1916,46.2097,46.0557,46.0647,39570.0
2016-12-21 10:35:00,50.84,50.93,50.83,50.91,35962.0,46.0557,46.1372,46.0466,46.1191,35962.0
2016-12-21 10:40:00,50.92,50.94,50.88,50.91,41655.0,46.1281,46.1463,46.0919,46.1191,41655.0
2016-12-21 10:45:00,50.92,50.96,50.9,50.93,33857.0,46.1281,46.1644,46.11,46.1372,33857.0
2016-12-21 10:50:00,50.93,50.94,50.86,50.87,33513.0,46.1372,46.1463,46.0738,46.0828,33513.0
2016-12-21 10:55:00,50.88,50.9,50.83,50.87,35745.0,46.0919,46.11,46.0466,46.0828,35745.0
2016-12-21 11:00:00,50.87,50.93,50.86,50.91,28378.0,46.0828,46.1372,46.0738,46.1191,28378.0
2016-12-21 11:05:00,50.91,50.92,50.84,50.85,29623.0,46.1191,46.1281,46.0557,46.0647,29623.0
2016-12-21 11:10:00,50.86,50.86,50.81,50.83,41159.0,46.0738,46.0738,46.0285,46.0466,41159.0
2016-12-21 11:15:00,50.84,50.89,50.8,50.82,108204.0,46.0557,46.101,46.0194,46.0376,108204.0
2016-12-21 11:20:00,50.82,50.82,50.76,50.8,42689.0,46.0376,46.0376,45.9832,46.0194,42689.0
2016-12-21 11:25:00,50.79,50.81,50.74,50.76,44065.0,46.0104,46.0285,45.9651,45.9832,44065.0
2016-12-21 11:30:00,50.75,50.75,50.64,50.64,38826.0,45.9741,45.9741,45.8745,45.8745,38826.0
2016-12-21 11:35:00,50.65,50.71,50.6,50.71,42075.0,45.8836,45.9379,45.8383,45.9379,42075.0
2016-12-21 11:40:00,50.7,50.74,50.65,50.74,34384.0,45.9288,45.9651,45.8836,45.9651,34384.0
2016-12-21 11:45:00,50.73,50.76,50.7,50.71,27699.0,45.956,45.9832,45.9288,45.9379,27699.0
2016-12-21 11:50:00,50.7,50.72,50.66,50.72,21344.0,45.9288,45.947,45.8926,45.947,21344.0
2016-12-21 11:55:00,50.72,50.72,50.69,50.69,14630.0,45.947,45.947,45.9198,45.9198,14630.0
2016-12-21 12:00:00,50.7,50.73,50.69,50.73,16559.0,45.9288,45.956,45.9198,45.956,16559.0
2016-12-21 12:05:00,50.72,50.75,50.71,50.73,22194.0,45.947,45.9741,45.9379,45.956,22194.0
2016-12-21 12:10:00,50.73,50.76,50.72,50.73,29794.0,45.956,45.9832,45.947,45.956,29794.0
2016-12-21 12:15:00,50.73,50.74,50.68,50.68,20238.0,45.956,45.9651,45.9107,45.9107,20238.0
2016-12-21 12:20:00,50.68,50.72,50.61,50.72,40123.0,45.9107,45.947,45.8473,45.947,40123.0
2016-12-21 12:25:00,50.73,50.8,50.71,50.8,22734.0,45.956,46.0194,45.9379,46.0194,22734.0
2016-12-21 12:30:00,50.79,50.87,50.79,50.86,31153.0,46.0104,46.0828,46.0104,46.0738,31153.0
2016-12-21 12:35:00,50.86,50.88,50.82,50.86,30769.0,46.0738,46.0919,46.0376,46.0738,30769.0
2016-12-21 12:40:00,50.86,50.87,50.8,50.8,22622.0,46.0738,46.0828,46.0194,46.0194,22622.0
2016-12-21 12:45:00,50.8,50.83,50.77,50.79,41071.0,46.0194,46.0466,45.9923,46.0104,41071.0
2016-12-21 12:50:00,50.79,50.8,50.76,50.78,30501.0,46.0104,46.0194,45.9832,46.0013,30501.0
2016-12-21 12:55:00,50.77,50.8,50.75,50.79,27897.0,45.9923,46.0194,45.9741,46.0104,27897.0
2016-12-21 13:00:00,50.79,50.87,50.78,50.86,27004.0,46.0104,46.0828,46.0013,46.0738,27004.0
2016-12-21 13:05:00,50.85,50.89,50.8,50.86,172399.0,46.0647,46.101,46.0194,46.0738,172399.0
2016-12-21 13:10:00,50.85,50.88,50.79,50.79,155349.0,46.0647,46.0919,46.0104,46.0104,155349.0
2016-12-21 13:15:00,50.79,50.79,50.72,50.72,24424.0,46.0104,46.0104,45.947,45.947,24424.0
2016-12-21 13:20:00,50.72,50.75,50.67,50.74,24086.0,45.947,45.9741,45.9017,45.9651,24086.0
2016-12-21 13:25:00,50.73,50.73,50.68,50.7,27156.0,45.956,45.956,45.9107,45.9288,27156.0
2016-12-21 13:30:00,50.7,50.72,50.64,50.65,31756.0,45.9288,45.947,45.8745,45.8836,31756.0
2016-12-21 13:35:00,50.66,50.69,50.63,50.66,35607.0,45.8926,45.9198,45.8654,45.8926,35607.0
2016-12-21 13:40:00,50.66,50.66,50.63,50.66,24706.0,45.8926,45.8926,45.8654,45.8926,24706.0
2016-12-21 13:45:00,50.65,50.67,50.61,50.65,40594.0,45.8836,45.9017,45.8473,45.8836,40594.0
2016-12-21 13:50:00,50.65,50.68,50.64,50.64,37946.0,45.8836,45.9107,45.8745,45.8745,37946.0
2016-12-21 13:55:00,50.64,50.65,50.52,50.56,69639.0,45.8745,45.8836,45.7658,45.802,69639.0
2016-12-21 14:00:00,50.57,50.59,50.55,50.59,22625.0,45.8111,45.8292,45.793,45.8292,22625.0
2016-12-21 14:05:00,50.58,50.65,50.58,50.63,27419.0,45.8201,45.8836,45.8201,45.8654,27419.0
2016-12-21 14:10:00,50.64,50.65,50.6,50.61,25694.0,45.8745,45.8836,45.8383,45.8473,25694.0
2016-12-21 14:15:00,50.6,50.61,50.55,50.55,23655.0,45.8383,45.8473,45.793,45.793,23655.0
2016-12-21 14:20:00,50.55,50.6,50.54,50.58,55478.0,45.793,45.8383,45.7839,45.8201,55478.0
2016-12-21 14:25:00,50.58,50.62,50.57,50.57,26358.0,45.8201,45.8564,45.8111,45.8111,26358.0
2016-12-21 14:30:00,50.57,50.6,50.55,50.6,29176.0,45.8111,45.8383,45.793,45.8383,29176.0
2016-12-21 14:35:00,50.59,50.61,50.59,50.6,23717.0,45.8292,45.8473,45.8292,45.8383,23717.0
2016-12-21 14:40:00,50.59,50.6,50.55,50.58,33268.0,45.8292,45.8383,45.793,45.8201,33268.0
2016-12-21 14:45:00,50.57,50.6,50.55,50.59,27770.0,45.8111,45.8383,45.793,45.8292,27770.0
2016-12-21 14:50:00,50.58,50.62,50.57,50.61,23414.0,45.8201,45.8564,45.8111,45.8473,23414.0
2016-12-21 14:55:00,50.61,50.64,50.6,50.63,48723.0,45.8473,45.8745,45.8383,45.8654,48723.0
2016-12-21 15:00:00,50.63,50.64,50.6,50.64,30287.0,45.8654,45.8745,45.8383,45.8745,30287.0
2016-12-21 15:05:00,50.63,50.64,50.6,50.61,29501.0,45.8654,45.8745,45.8383,45.8473,29501.0
2016-12-21 15:10:00,50.61,50.65,50.61,50.65,32675.0,45.8473,45.8836,45.8473,45.8836,32675.0
2016-12-21 15:15:00,50.64,50.66,50.61,50.62,33095.0,45.8745,45.8926,45.8473,45.8564,33095.0
2016-12-21 15:20:00,50.61,50.67,50.6,50.66,42772.0,45.8473,45.9017,45.8383,45.8926,42772.0
2016-12-21 15:25:00,50.66,50.67,50.61,50.65,73554.0,45.8926,45.9017,45.8473,45.8836,73554.0
2016-12-21 15:30:00,50.65,50.65,50.58,50.6,31694.0,45.8836,45.8836,45.8201,45.8383,31694.0
2016-12-21 15:35:00,50.59,50.63,50.58,50.62,37434.0,45.8292,45.8654,45.8201,45.8564,37434.0
2016-12-21 15:40:00,50.63,50.68,50.62,50.68,51675.0,45.8654,45.9107,45.8564,45.9107,51675.0
2016-12-21 15:45:00,50.68,50.68,50.62,50.64,68456.0,45.9107,45.9107,45.8564,45.8745,68456.0
2016-12-21 15:50:00,50.64,50.64,50.59,50.6,111092.0,45.8745,45.8745,45.8292,45.8383,111092.0
2016-12-21 15:55:00,50.6,50.67,50.59,50.65,162608.0,45.8383,45.9017,45.8292,45.8836,162608.0
2016-12-22 09:30:00,50.72,50.91,50.62,50.78,101070.0,45.947,46.1191,45.8564,46.0013,101070.0
2016-12-22 09:35:00,50.8,51.03,50.74,50.77,81970.0,46.0194,46.2278,45.9651,45.9923,81970.0
2016-12-22 09:40:00,50.77,50.82,50.68,50.72,48596.0,45.9923,46.0376,45.9107,45.947,48596.0
2016-12-22 09:45:00,50.72,50.76,50.6,50.6,20174.0,45.947,45.9832,45.8383,45.8383,20174.0
2016-12-22 09:50:00,50.59,50.7,50.58,50.68,33792.0,45.8292,45.9288,45.8201,45.9107,33792.0
2016-12-22 09:55:00,50.68,50.81,50.68,50.77,32333.0,45.9107,46.0285,45.9107,45.9923,32333.0
2016-12-22 10:00:00,50.76,50.77,50.69,50.72,14910.0,45.9832,45.9923,45.9198,45.947,14910.0
2016-12-22 10:05:00,50.71,50.73,50.66,50.66,16508.0,45.9379,45.956,45.8926,45.8926,16508.0
2016-12-22 10:10:00,50.67,50.7,50.54,50.57,25901.0,45.9017,45.9288,45.7839,45.8111,25901.0
2016-12-22 10:15:00,50.54,50.62,50.52,50.58,24723.0,45.7839,45.8564,45.7658,45.8201,24723.0
2016-12-22 10:20:00,50.59,50.6,50.52,50.57,20332.0,45.8292,45.8383,45.7658,45.8111,20332.0
2016-12-22 10:25:00,50.57,50.57,50.48,50.49,21792.0,45.8111,45.8111,45.7296,45.7386,21792.0
2016-12-22 10:30:00,50.49,50.59,50.49,50.59,13758.0,45.7386,45.8292,45.7386,45.8292,13758.0
2016-12-22 10:35:00,50.56,50.62,50.56,50.6,22022.0,45.802,45.8564,45.802,45.8383,22022.0
2016-12-22 10:40:00,50.59,50.61,50.56,50.56,12889.0,45.8292,45.8473,45.802,45.802,12889.0
2016-12-22 10:45:00,50.55,50.56,50.44,50.49,31066.0,45.793,45.802,45.6933,45.7386,31066.0
2016-12-22 10:50:00,50.48,50.51,50.43,50.47,15560.0,45.7296,45.7567,45.6843,45.7205,15560.0
2016-12-22 10:55:00,50.48,50.48,50.35,50.38,20079.0,45.7296,45.7296,45.6118,45.639,20079.0
2016-12-22 11:00:00,50.38,50.45,50.34,50.42,19626.0,45.639,45.7024,45.6027,45.6752,19626.0
2016-12-22 11:05:00,50.42,50.48,50.4,50.47,10116.0,45.6752,45.7296,45.6571,45.7205,10116.0
2016-12-22 11:10:00,50.46,50.5,50.45,50.47,16539.0,45.7114,45.7477,45.7024,45.7205,16539.0
2016-12-22 11:15:00,50.47,50.5,50.44,50.44,14442.0,45.7205,45.7477,45.6933,45.6933,14442.0
2016-12-22 11:20:00,50.45,50.45,50.36,50.38,16590.0,45.7024,45.7024,45.6208,45.639,16590.0
2016-12-22 11:25:00,50.38,50.38,50.27,50.28,19374.0,45.639,45.639,45.5393,45.5484,19374.0
2016-12-22 11:30:00,50.28,50.35,50.27,50.33,35673.0,45.5484,45.6118,45.5393,45.5937,35673.0
2016-12-22 11:35:00,50.34,50.4,50.33,50.33,14006.0,45.6027,45.6571,45.5937,45.5937,14006.0
2016-12-22 11:40:00,50.33,50.33,50.25,50.3,26944.0,45.5937,45.5937,45.5212,45.5665,26944.0
2016-12-22 11:45:00,50.29,50.3,50.25,50.29,19184.0,45.5574,45.5665,45.5212,45.5574,19184.0
2016-12-22 11:50:00,50.28,50.32,50.28,50.3,37131.0,45.5484,45.5846,45.5484,45.5665,37131.0
2016-12-22 11:55:00,50.31,50.31,50.18,50.19,46820.0,45.5755,45.5755,45.4578,45.4668,46820.0
2016-12-22 12:00:00,50.19,50.19,50.14,50.15,32101.0,45.4668,45.4668,45.4215,45.4306,32101.0
2016-12-22 12:05:00,50.15,50.22,50.14,50.21,23813.0,45.4306,45.494,45.4215,45.485,23813.0
2016-12-22 12:10:00,50.22,50.28,50.22,50.25,27680.0,45.494,45.5484,45.494,45.5212,27680.0
2016-12-22 12:15:00,50.25,50.25,50.16,50.17,18128.0,45.5212,45.5212,45.4397,45.4487,18128.0
2016-12-22 12:20:00,50.17,50.18,50.1,50.13,15666.0,45.4487,45.4578,45.3853,45.4125,15666.0
2016-12-22 12:25:00,50.13,50.26,50.13,50.25,24588.0,45.4125,45.5303,45.4125,45.5212,24588.0
2016-12-22 12:30:00,50.24,50.26,50.23,50.24,10424.0,45.5121,45.5303,45.5031,45.5121,10424.0
2016-12-22 12:35:00,50.24,50.3,50.24,50.29,12748.0,45.5121,45.5665,45.5121,45.5574,12748.0
2016-12-22 12:40:00,50.29,50.32,50.28,50.31,14347.0,45.5574,45.5846,45.5484,45.5755,14347.0
2016-12-22 12:45:00,50.32,50.35,50.29,50.33,9680.0,45.5846,45.6118,45.5574,45.5937,9680.0
2016-12-22 12:50:00,50.33,50.36,50.32,50.35,13397.0,45.5937,45.6208,45.5846,45.6118,13397.0
2016-12-22 12:55:00,50.36,50.37,50.33,50.35,6001.0,45.6208,45.6299,45.5937,45.6118,6001.0
2016-12-22 13:00:00,50.35,50.37,50.32,50.34,17096.0,45.6118,45.6299,45.5846,45.6027,17096.0
2016-12-22 13:05:00,50.34,50.34,50.32,50.32,10978.0,45.6027,45.6027,45.5846,45.5846,10978.0
2016-12-22 13:10:00,50.32,50.33,50.25,50.28,24311.0,45.5846,45.5937,45.5212,45.5484,24311.0
2016-12-22 13:15:00,50.28,50.28,50.22,50.24,15246.0,45.5484,45.5484,45.494,45.5121,15246.0
2016-12-22 13:20:00,50.23,50.25,50.22,50.25,18215.0,45.5031,45.5212,45.494,45.5212,18215.0
2016-12-22 13:25:00,50.25,50.28,50.24,50.28,12524.0,45.5212,45.5484,45.5121,45.5484,12524.0
2016-12-22 13:30:00,50.28,50.3,50.24,50.29,21550.0,45.5484,45.5665,45.5121,45.5574,21550.0
2016-12-22 13:35:00,50.29,50.36,50.27,50.36,26381.0,45.5574,45.6208,45.5393,45.6208,26381.0
2016-12-22 13:40:00,50.35,50.38,50.33,50.36,22041.0,45.6118,45.639,45.5937,45.6208,22041.0
2016-12-22 13:45:00,50.36,50.38,50.36,50.37,34495.0,45.6208,45.639,45.6208,45.6299,34495.0
2016-12-22 13:50:00,50.36,50.36,50.3,50.3,14692.0,45.6208,45.6208,45.5665,45.5665,14692.0
2016-12-22 13:55:00,50.3,50.31,50.29,50.3,6366.0,45.5665,45.5755,45.5574,45.5665,6366.0
2016-12-22 14:00:00,50.3,50.31,50.28,50.29,16874.0,45.5665,45.5755,45.5484,45.5574,16874.0
2016-12-22 14:05:00,50.3,50.31,50.26,50.26,33441.0,45.5665,45.5755,45.5303,45.5303,33441.0
2016-12-22 14:10:00,50.26,50.27,50.23,50.23,18842.0,45.5303,45.5393,45.5031,45.5031,18842.0
2016-12-22 14:15:00,50.23,50.29,50.23,50.27,13778.0,45.5031,45.5574,45.5031,45.5393,13778.0
2016-12-22 14:20:00,50.27,50.29,50.27,50.29,12343.0,45.5393,45.5574,45.5393,45.5574,12343.0
2016-12-22 14:25:00,50.27,50.29,50.26,50.27,7477.0,45.5393,45.5574,45.5303,45.5393,7477.0
2016-12-22 14:30:00,50.27,50.28,50.22,50.22,13831.0,45.5393,45.5484,45.494,45.494,13831.0
2016-12-22 14:35:00,50.21,50.22,50.19,50.19,32787.0,45.485,45.494,45.4668,45.4668,32787.0
2016-12-22 14:40:00,50.19,50.23,50.18,50.21,11691.0,45.4668,45.5031,45.4578,45.485,11691.0
2016-12-22 14:45:00,50.22,50.24,50.21,50.22,13545.0,45.494,45.5121,45.485,45.494,13545.0
2016-12-22 14:50:00,50.21,50.21,50.17,50.17,13986.0,45.485,45.485,45.4487,45.4487,13986.0
2016-12-22 14:55:00,50.18,50.19,50.17,50.18,9760.0,45.4578,45.4668,45.4487,45.4578,9760.0
2016-12-22 15:00:00,50.18,50.18,50.16,50.17,16627.0,45.4578,45.4578,45.4397,45.4487,16627.0
2016-12-22 15:05:00,50.16,50.17,50.11,50.12,31377.0,45.4397,45.4487,45.3944,45.4034,31377.0
2016-12-22 15:10:00,50.12,50.13,50.08,50.11,18931.0,45.4034,45.4125,45.3672,45.3944,18931.0
2016-12-22 15:15:00,50.1,50.13,50.09,50.11,17018.0,45.3853,45.4125,45.3763,45.3944,17018.0
2016-12-22 15:20:00,50.11,50.15,50.1,50.14,44364.0,45.3944,45.4306,45.3853,45.4215,44364.0
2016-12-22 15:25:00,50.13,50.15,50.1,50.11,18373.0,45.4125,45.4306,45.3853,45.3944,18373.0
2016-12-22 15:30:00,50.12,50.13,50.1,50.12,34052.0,45.4034,45.4125,45.3853,45.4034,34052.0
2016-12-22 15:35:00,50.13,50.23,50.12,50.23,36086.0,45.4125,45.5031,45.4034,45.5031,36086.0
2016-12-22 15:40:00,50.23,50.25,50.2,50.23,31359.0,45.5031,45.5212,45.4759,45.5031,31359.0
2016-12-22 15:45:00,50.22,50.27,50.22,50.24,65315.0,45.494,45.5393,45.494,45.5121,65315.0
2016-12-22 15:50:00,50.25,50.29,50.24,50.28,41599.0,45.5212,45.5574,45.5121,45.5484,41599.0
2016-12-22 15:55:00,50.28,50.29,50.22,50.26,129640.0,45.5484,45.5574,45.494,45.5303,129640.0
2016-12-23 09:30:00,50.36,50.72,50.31,50.37,117488.0,45.6208,45.947,45.5755,45.6299,117488.0
2016-12-23 09:35:00,50.39,50.4,50.19,50.37,33319.0,45.648,45.6571,45.4668,45.6299,33319.0
2016-12-23 09:40:00,50.35,50.47,50.33,50.45,15502.0,45.6118,45.7205,45.5937,45.7024,15502.0
2016-12-23 09:45:00,50.45,50.45,50.32,50.43,19524.0,45.7024,45.7024,45.5846,45.6843,19524.0
2016-12-23 09:50:00,50.43,50.44,50.36,50.44,29554.0,45.6843,45.6933,45.6208,45.6933,29554.0
2016-12-23 09:55:00,50.41,50.44,50.21,50.21,15034.0,45.6661,45.6933,45.485,45.485,15034.0
2016-12-23 10:00:00,50.22,50.36,50.22,50.3,15767.0,45.494,45.6208,45.494,45.5665,15767.0
2016-12-23 10:05:00,50.3,50.33,50.28,50.3,14497.0,45.5665,45.5937,45.5484,45.5665,14497.0
2016-12-23 10:10:00,50.3,50.33,50.24,50.3,17239.0,45.5665,45.5937,45.5121,45.5665,17239.0
2016-12-23 10:15:00,50.32,50.32,50.22,50.24,10532.0,45.5846,45.5846,45.494,45.5121,10532.0
2016-12-23 10:20:00,50.23,50.27,50.2,50.24,15072.0,45.5031,45.5393,45.4759,45.5121,15072.0
2016-12-23 10:25:00,50.26,50.3,50.24,50.29,15820.0,45.5303,45.5665,45.5121,45.5574,15820.0
2016-12-23 10:30:00,50.3,50.33,50.29,50.33,16825.0,45.5665,45.5937,45.5574,45.5937,16825.0
2016-12-23 10:35:00,50.33,50.36,50.28,50.31,18522.0,45.5937,45.6208,45.5484,45.5755,18522.0
2016-12-23 10:40:00,50.32,50.36,50.31,50.36,20347.0,45.5846,45.6208,45.5755,45.6208,20347.0
2016-12-23 10:45:00,50.35,50.4,50.35,50.39,24860.0,45.6118,45.6571,45.6118,45.648,24860.0
2016-12-23 10:50:00,50.39,50.39,50.28,50.34,20542.0,45.648,45.648,45.5484,45.6027,20542.0
2016-12-23 10:55:00,50.33,50.36,50.3,50.34,11194.0,45.5937,45.6208,45.5665,45.6027,11194.0
2016-12-23 11:00:00,50.35,50.38,50.33,50.34,14385.0,45.6118,45.639,45.5937,45.6027,14385.0
2016-12-23 11:05:00,50.34,50.37,50.33,50.36,15593.0,45.6027,45.6299,45.5937,45.6208,15593.0
2016-12-23 11:10:00,50.36,50.37,50.34,50.37,17084.0,45.6208,45.6299,45.6027,45.6299,17084.0
2016-12-23 11:15:00,50.36,50.37,50.27,50.28,17891.0,45.6208,45.6299,45.5393,45.5484,17891.0
2016-12-23 11:20:00,50.29,50.34,50.29,50.33,16925.0,45.5574,45.6027,45.5574,45.5937,16925.0
2016-12-23 11:25:00,50.32,50.39,50.32,50.38,18864.0,45.5846,45.648,45.5846,45.639,18864.0
2016-12-23 11:30:00,50.39,50.39,50.28,50.29,12975.0,45.648,45.648,45.5484,45.5574,12975.0
2016-12-23 11:35:00,50.29,50.3,50.26,50.26,12432.0,45.5574,45.5665,45.5303,45.5303,12432.0
2016-12-23 11:40:00,50.26,50.29,50.24,50.25,21841.0,45.5303,45.5574,45.5121,45.5212,21841.0
2016-12-23 11:45:00,50.26,50.31,50.23,50.31,19794.0,45.5303,45.5755,45.5031,45.5755,19794.0
2016-12-23 11:50:00,50.31,50.37,50.3,50.37,14551.0,45.5755,45.6299,45.5665,45.6299,14551.0
2016-12-23 11:55:00,50.37,50.39,50.33,50.34,14903.0,45.6299,45.648,45.5937,45.6027,14903.0
2016-12-23 12:00:00,50.33,50.35,50.31,50.31,8453.0,45.5937,45.6118,45.5755,45.5755,8453.0
2016-12-23 12:05:00,50.3,50.35,50.29,50.35,15954.0,45.5665,45.6118,45.5574,45.6118,15954.0
2016-12-23 12:10:00,50.33,50.35,50.33,50.35,16429.0,45.5937,45.6118,45.5937,45.6118,16429.0
2016-12-23 12:15:00,50.35,50.36,50.27,50.28,13318.0,45.6118,45.6208,45.5393,45.5484,13318.0
2016-12-23 12:20:00,50.28,50.29,50.26,50.27,15587.0,45.5484,45.5574,45.5303,45.5393,15587.0
2016-12-23 12:25:00,50.28,50.28,50.21,50.28,22929.0,45.5484,45.5484,45.485,45.5484,22929.0
2016-12-23 12:30:00,50.28,50.29,50.26,50.26,7010.0,45.5484,45.5574,45.5303,45.5303,7010.0
2016-12-23 12:35:00,50.27,50.29,50.26,50.28,8385.0,45.5393,45.5574,45.5303,45.5484,8385.0
2016-12-23 12:40:00,50.28,50.3,50.27,50.28,7669.0,45.5484,45.5665,45.5393,45.5484,7669.0
2016-12-23 12:45:00,50.28,50.29,50.27,50.28,5196.0,45.5484,45.5574,45.5393,45.5484,5196.0
2016-12-23 12:50:00,50.27,50.28,50.25,50.26,6659.0,45.5393,45.5484,45.5212,45.5303,6659.0
2016-12-23 12:55:00,50.26,50.26,50.24,50.26,5366.0,45.5303,45.5303,45.5121,45.5303,5366.0
2016-12-23 13:00:00,50.26,50.28,50.25,50.27,8377.0,45.5303,45.5484,45.5212,45.5393,8377.0
2016-12-23 13:05:00,50.28,50.3,50.27,50.29,13594.0,45.5484,45.5665,45.5393,45.5574,13594.0
2016-12-23 13:10:00,50.3,50.3,50.27,50.28,15353.0,45.5665,45.5665,45.5393,45.5484,15353.0
2016-12-23 13:15:00,50.28,50.33,50.28,50.32,16743.0,45.5484,45.5937,45.5484,45.5846,16743.0
2016-12-23 13:20:00,50.32,50.37,50.32,50.36,11200.0,45.5846,45.6299,45.5846,45.6208,11200.0
2016-12-23 13:25:00,50.35,50.35,50.32,50.33,8050.0,45.6118,45.6118,45.5846,45.5937,8050.0
2016-12-23 13:30:00,50.33,50.33,50.3,50.33,4380.0,45.5937,45.5937,45.5665,45.5937,4380.0
2016-12-23 13:35:00,50.33,50.34,50.3,50.33,8500.0,45.5937,45.6027,45.5665,45.5937,8500.0
2016-12-23 13:40:00,50.34,50.38,50.34,50.36,11586.0,45.6027,45.639,45.6027,45.6208,11586.0
2016-12-23 13:45:00,50.36,50.38,50.34,50.37,8523.0,45.6208,45.639,45.6027,45.6299,8523.0
2016-12-23 13:50:00,50.37,50.39,50.36,50.38,11500.0,45.6299,45.648,45.6208,45.639,11500.0
2016-12-23 13:55:00,50.37,50.39,50.37,50.38,6904.0,45.6299,45.648,45.6299,45.639,6904.0
2016-12-23 14:00:00,50.38,50.39,50.37,50.37,8950.0,45.639,45.648,45.6299,45.6299,8950.0
2016-12-23 14:05:00,50.38,50.42,50.37,50.42,8218.0,45.639,45.6752,45.6299,45.6752,8218.0
2016-12-23 14:10:00,50.42,50.43,50.4,50.43,14689.0,45.6752,45.6843,45.6571,45.6843,14689.0
2016-12-23 14:15:00,50.43,50.44,50.41,50.41,12176.0,45.6843,45.6933,45.6661,45.6661,12176.0
2016-12-23 14:20:00,50.41,50.42,50.37,50.38,17648.0,45.6661,45.6752,45.6299,45.639,17648.0
2016-12-23 14:25:00,50.38,50.41,50.36,50.38,12634.0,45.639,45.6661,45.6208,45.639,12634.0
2016-12-23 14:30:00,50.39,50.43,50.38,50.42,14246.0,45.648,45.6843,45.639,45.6752,14246.0
2016-12-23 14:35:00,50.42,50.43,50.4,50.42,10652.0,45.6752,45.6843,45.6571,45.6752,10652.0
2016-12-23 14:40:00,50.42,50.42,50.38,50.39,22261.0,45.6752,45.6752,45.639,45.648,22261.0
2016-12-23 14:45:00,50.39,50.41,50.39,50.4,13230.0,45.648,45.6661,45.648,45.6571,13230.0
2016-12-23 14:50:00,50.39,50.39,50.35,50.36,9827.0,45.648,45.648,45.6118,45.6208,9827.0
2016-12-23 14:55:00,50.36,50.38,50.35,50.38,9184.0,45.6208,45.639,45.6118,45.639,9184.0
2016-12-23 15:00:00,50.38,50.42,50.38,50.4,14473.0,45.639,45.6752,45.639,45.6571,14473.0
2016-12-23 15:05:00,50.4,50.42,50.39,50.41,9367.0,45.6571,45.6752,45.648,45.6661,9367.0
2016-12-23 15:10:00,50.41,50.42,50.39,50.39,11228.0,45.6661,45.6752,45.648,45.648,11228.0
2016-12-23 15:15:00,50.4,50.42,50.39,50.4,14978.0,45.6571,45.6752,45.648,45.6571,14978.0
2016-12-23 15:20:00,50.39,50.42,50.38,50.42,12657.0,45.648,45.6752,45.639,45.6752,12657.0
2016-12-23 15:25:00,50.41,50.42,50.4,50.42,14164.0,45.6661,45.6752,45.6571,45.6752,14164.0
2016-12-23 15:30:00,50.41,50.42,50.39,50.41,23505.0,45.6661,45.6752,45.648,45.6661,23505.0
2016-12-23 15:35:00,50.41,50.43,50.39,50.43,21586.0,45.6661,45.6843,45.648,45.6843,21586.0
2016-12-23 15:40:00,50.43,50.47,50.43,50.47,25626.0,45.6843,45.7205,45.6843,45.7205,25626.0
2016-12-23 15:45:00,50.47,50.49,50.42,50.42,46284.0,45.7205,45.7386,45.6752,45.6752,46284.0
2016-12-23 15:50:00,50.43,50.43,50.4,50.42,49787.0,45.6843,45.6843,45.6571,45.6752,49787.0
2016-12-23 15:55:00,50.42,50.46,50.41,50.44,75200.0,45.6752,45.7114,45.6661,45.6933,75200.0
2016-12-27 09:30:00,50.46,50.53,50.37,50.48,42310.0,45.7114,45.7748,45.6299,45.7296,42310.0
2016-12-27 09:35:00,50.48,50.58,50.26,50.56,67902.0,45.7296,45.8201,45.5303,45.802,67902.0
2016-12-27 09:40:00,50.59,50.62,50.43,50.53,41613.0,45.8292,45.8564,45.6843,45.7748,41613.0
2016-12-27 09:45:00,50.55,50.56,50.48,50.49,17168.0,45.793,45.802,45.7296,45.7386,17168.0
2016-12-27 09:50:00,50.49,50.56,50.49,50.54,18847.0,45.7386,45.802,45.7386,45.7839,18847.0
2016-12-27 09:55:00,50.53,50.59,50.53,50.58,14488.0,45.7748,45.8292,45.7748,45.8201,14488.0
2016-12-27 10:00:00,50.6,50.66,50.59,50.63,18893.0,45.8383,45.8926,45.8292,45.8654,18893.0
2016-12-27 10:05:00,50.63,50.78,50.62,50.76,28658.0,45.8654,46.0013,45.8564,45.9832,28658.0
2016-12-27 10:10:00,50.77,50.78,50.67,50.71,17619.0,45.9923,46.0013,45.9017,45.9379,17619.0
2016-12-27 10:15:00,50.7,50.7,50.64,50.65,9402.0,45.9288,45.9288,45.8745,45.8836,9402.0
2016-12-27 10:20:00,50.66,50.67,50.63,50.64,14395.0,45.8926,45.9017,45.8654,45.8745,14395.0
2016-12-27 10:25:00,50.64,50.68,50.63,50.67,5622.0,45.8745,45.9107,45.8654,45.9017,5622.0
2016-12-27 10:30:00,50.68,50.69,50.67,50.68,8252.0,45.9107,45.9198,45.9017,45.9107,8252.0
2016-12-27 10:35:00,50.68,50.7,50.66,50.68,18721.0,45.9107,45.9288,45.8926,45.9107,18721.0
2016-12-27 10:40:00,50.68,50.68,50.6,50.6,16216.0,45.9107,45.9107,45.8383,45.8383,16216.0
2016-12-27 10:45:00,50.61,50.62,50.56,50.6,24409.0,45.8473,45.8564,45.802,45.8383,24409.0
2016-12-27 10:50:00,50.6,50.6,50.52,50.53,13172.0,45.8383,45.8383,45.7658,45.7748,13172.0
2016-12-27 10:55:00,50.52,50.56,50.49,50.54,30992.0,45.7658,45.802,45.7386,45.7839,30992.0
2016-12-27 11:00:00,50.54,50.57,50.53,50.55,13100.0,45.7839,45.8111,45.7748,45.793,13100.0
2016-12-27 11:05:00,50.54,50.54,50.46,50.47,21081.0,45.7839,45.7839,45.7114,45.7205,21081.0
2016-12-27 11:10:00,50.47,50.47,50.41,50.44,16000.0,45.7205,45.7205,45.6661,45.6933,16000.0
2016-12-27 11:15:00,50.45,50.49,50.44,50.45,17357.0,45.7024,45.7386,45.6933,45.7024,17357.0
2016-12-27 11:20:00,50.46,50.48,50.46,50.46,7088.0,45.7114,45.7296,45.7114,45.7114,7088.0
2016-12-27 11:25:00,50.47,50.49,50.41,50.43,15639.0,45.7205,45.7386,45.6661,45.6843,15639.0
2016-12-27 11:30:00,50.43,50.47,50.43,50.46,19022.0,45.6843,45.7205,45.6843,45.7114,19022.0
2016-12-27 11:35:00,50.47,50.52,50.46,50.5,11853.0,45.7205,45.7658,45.7114,45.7477,11853.0
2016-12-27 11:40:00,50.51,50.54,50.49,50.52,8139.0,45.7567,45.7839,45.7386,45.7658,8139.0
2016-12-27 11:45:00,50.53,50.61,50.52,50.61,19207.0,45.7748,45.8473,45.7658,45.8473,19207.0
2016-12-27 11:50:00,50.61,50.61,50.54,50.57,16323.0,45.8473,45.8473,45.7839,45.8111,16323.0
2016-12-27 11:55:00,50.56,50.6,50.56,50.6,7421.0,45.802,45.8383,45.802,45.8383,7421.0
2016-12-27 12:00:00,50.6,50.61,50.56,50.57,10416.0,45.8383,45.8473,45.802,45.8111,10416.0
2016-12-27 12:05:00,50.56,50.57,50.54,50.56,6393.0,45.802,45.8111,45.7839,45.802,6393.0
2016-12-27 12:10:00,50.57,50.59,50.55,50.55,13643.0,45.8111,45.8292,45.793,45.793,13643.0
2016-12-27 12:15:00,50.54,50.59,50.53,50.59,7500.0,45.7839,45.8292,45.7748,45.8292,7500.0
2016-12-27 12:20:00,50.58,50.62,50.56,50.62,10962.0,45.8201,45.8564,45.802,45.8564,10962.0
2016-12-27 12:25:00,50.62,50.62,50.57,50.59,11461.0,45.8564,45.8564,45.8111,45.8292,11461.0
2016-12-27 12:30:00,50.6,50.6,50.59,50.6,2859.0,45.8383,45.8383,45.8292,45.8383,2859.0
2016-12-27 12:35:00,50.61,50.63,50.61,50.63,8940.0,45.8473,45.8654,45.8473,45.8654,8940.0
2016-12-27 12:40:00,50.63,50.68,50.63,50.65,9749.0,45.8654,45.9107,45.8654,45.8836,9749.0
2016-12-27 12:45:00,50.66,50.68,50.64,50.67,9814.0,45.8926,45.9107,45.8745,45.9017,9814.0
2016-12-27 12:50:00,50.66,50.69,50.66,50.67,12813.0,45.8926,45.9198,45.8926,45.9017,12813.0
2016-12-27 12:55:00,50.67,50.67,50.62,50.65,11722.0,45.9017,45.9017,45.8564,45.8836,11722.0
2016-12-27 13:00:00,50.65,50.66,50.64,50.65,7614.0,45.8836,45.8926,45.8745,45.8836,7614.0
2016-12-27 13:05:00,50.65,50.65,50.62,50.64,3641.0,45.8836,45.8836,45.8564,45.8745,3641.0
2016-12-27 13:10:00,50.65,50.69,50.63,50.68,14841.0,45.8836,45.9198,45.8654,45.9107,14841.0
2016-12-27 13:15:00,50.68,50.7,50.67,50.68,5211.0,45.9107,45.9288,45.9017,45.9107,5211.0
2016-12-27 13:20:00,50.67,50.7,50.66,50.67,14778.0,45.9017,45.9288,45.8926,45.9017,14778.0
2016-12-27 13:25:00,50.67,50.67,50.63,50.63,9362.0,45.9017,45.9017,45.8654,45.8654,9362.0
2016-12-27 13:30:00,50.64,50.65,50.61,50.63,21287.0,45.8745,45.8836,45.8473,45.8654,21287.0
2016-12-27 13:35:00,50.63,50.66,50.62,50.66,9695.0,45.8654,45.8926,45.8564,45.8926,9695.0
2016-12-27 13:40:00,50.66,50.66,50.63,50.64,13510.0,45.8926,45.8926,45.8654,45.8745,13510.0
2016-12-27 13:45:00,50.64,50.65,50.59,50.61,9340.0,45.8745,45.8836,45.8292,45.8473,9340.0
2016-12-27 13:50:00,50.61,50.63,50.55,50.58,18919.0,45.8473,45.8654,45.793,45.8201,18919.0
2016-12-27 13:55:00,50.58,50.58,50.53,50.54,11505.0,45.8201,45.8201,45.7748,45.7839,11505.0
2016-12-27 14:00:00,50.55,50.55,50.5,50.53,16019.0,45.793,45.793,45.7477,45.7748,16019.0
2016-12-27 14:05:00,50.53,50.56,50.53,50.54,16363.0,45.7748,45.802,45.7748,45.7839,16363.0
2016-12-27 14:10:00,50.54,50.56,50.52,50.52,14794.0,45.7839,45.802,45.7658,45.7658,14794.0
2016-12-27 14:15:00,50.53,50.57,50.52,50.53,18015.0,45.7748,45.8111,45.7658,45.7748,18015.0
2016-12-27 14:20:00,50.54,50.57,50.54,50.56,13126.0,45.7839,45.8111,45.7839,45.802,13126.0
2016-12-27 14:25:00,50.56,50.57,50.53,50.54,14013.0,45.802,45.8111,45.7748,45.7839,14013.0
2016-12-27 14:30:00,50.54,50.56,50.51,50.53,17950.0,45.7839,45.802,45.7567,45.7748,17950.0
2016-12-27 14:35:00,50.53,50.53,50.51,50.52,15199.0,45.7748,45.7748,45.7567,45.7658,15199.0
2016-12-27 14:40:00,50.53,50.54,50.5,50.52,20509.0,45.7748,45.7839,45.7477,45.7658,20509.0
2016-12-27 14:45:00,50.52,50.54,50.5,50.5,19148.0,45.7658,45.7839,45.7477,45.7477,19148.0
2016-12-27 14:50:00,50.5,50.51,50.47,50.48,14601.0,45.7477,45.7567,45.7205,45.7296,14601.0
2016-12-27 14:55:00,50.5,50.51,50.47,50.49,19583.0,45.7477,45.7567,45.7205,45.7386,19583.0
2016-12-27 15:00:00,50.5,50.53,50.49,50.5,20386.0,45.7477,45.7748,45.7386,45.7477,20386.0
2016-12-27 15:05:00,50.5,50.51,50.46,50.49,14842.0,45.7477,45.7567,45.7114,45.7386,14842.0
2016-12-27 15:10:00,50.49,50.5,50.47,50.48,19014.0,45.7386,45.7477,45.7205,45.7296,19014.0
2016-12-27 15:15:00,50.48,50.5,50.45,50.47,48847.0,45.7296,45.7477,45.7024,45.7205,48847.0
2016-12-27 15:20:00,50.46,50.49,50.45,50.47,23286.0,45.7114,45.7386,45.7024,45.7205,23286.0
2016-12-27 15:25:00,50.48,50.49,50.45,50.46,19987.0,45.7296,45.7386,45.7024,45.7114,19987.0
2016-12-27 15:30:00,50.46,50.48,50.45,50.46,23394.0,45.7114,45.7296,45.7024,45.7114,23394.0
2016-12-27 15:35:00,50.47,50.47,50.43,50.43,49369.0,45.7205,45.7205,45.6843,45.6843,49369.0
2016-12-27 15:40:00,50.43,50.49,50.42,50.49,49849.0,45.6843,45.7386,45.6752,45.7386,49849.0
2016-12-27 15:45:00,50.49,50.51,50.46,50.47,34300.0,45.7386,45.7567,45.7114,45.7205,34300.0
2016-12-27 15:50:00,50.48,50.5,50.46,50.48,41154.0,45.7296,45.7477,45.7114,45.7296,41154.0
2016-12-27 15:55:00,50.48,50.51,50.47,50.49,134121.0,45.7296,45.7567,45.7205,45.7386,134121.0
2016-12-28 09:30:00,50.53,50.96,50.53,50.93,106274.0,45.7748,46.1644,45.7748,46.1372,106274.0
2016-12-28 09:35:00,50.94,50.95,50.74,50.82,61490.0,46.1463,46.1553,45.9651,46.0376,61490.0
2016-12-28 09:40:00,50.83,50.83,50.63,50.77,42496.0,46.0466,46.0466,45.8654,45.9923,42496.0
2016-12-28 09:45:00,50.73,50.75,50.63,50.63,25041.0,45.956,45.9741,45.8654,45.8654,25041.0
2016-12-28 09:50:00,50.63,50.63,50.42,50.52,66890.0,45.8654,45.8654,45.6752,45.7658,66890.0
2016-12-28 09:55:00,50.51,50.54,50.41,50.43,41035.0,45.7567,45.7839,45.6661,45.6843,41035.0
2016-12-28 10:00:00,50.42,50.43,50.23,50.29,91660.0,45.6752,45.6843,45.5031,45.5574,91660.0
2016-12-28 10:05:00,50.31,50.33,50.2,50.31,43632.0,45.5755,45.5937,45.4759,45.5755,43632.0
2016-12-28 10:10:00,50.31,50.37,50.27,50.36,37896.0,45.5755,45.6299,45.5393,45.6208,37896.0
2016-12-28 10:15:00,50.36,50.39,50.22,50.22,32870.0,45.6208,45.648,45.494,45.494,32870.0
2016-12-28 10:20:00,50.23,50.24,50.15,50.23,31301.0,45.5031,45.5121,45.4306,45.5031,31301.0
2016-12-28 10:25:00,50.23,50.33,50.23,50.33,36178.0,45.5031,45.5937,45.5031,45.5937,36178.0
2016-12-28 10:30:00,50.32,50.38,50.28,50.29,39287.0,45.5846,45.639,45.5484,45.5574,39287.0
2016-12-28 10:35:00,50.29,50.37,50.28,50.35,25727.0,45.5574,45.6299,45.5484,45.6118,25727.0
2016-12-28 10:40:00,50.35,50.36,50.25,50.25,33003.0,45.6118,45.6208,45.5212,45.5212,33003.0
2016-12-28 10:45:00,50.25,50.34,50.24,50.25,38357.0,45.5212,45.6027,45.5121,45.5212,38357.0
2016-12-28 10:50:00,50.25,50.27,50.18,50.23,51333.0,45.5212,45.5393,45.4578,45.5031,51333.0
2016-12-28 10:55:00,50.22,50.25,50.15,50.15,40057.0,45.494,45.5212,45.4306,45.4306,40057.0
2016-12-28 11:00:00,50.15,50.19,50.13,50.18,30291.0,45.4306,45.4668,45.4125,45.4578,30291.0
2016-12-28 11:05:00,50.19,50.24,50.18,50.22,23468.0,45.4668,45.5121,45.4578,45.494,23468.0
2016-12-28 11:10:00,50.23,50.28,50.22,50.26,26281.0,45.5031,45.5484,45.494,45.5303,26281.0
2016-12-28 11:15:00,50.27,50.28,50.25,50.25,20576.0,45.5393,45.5484,45.5212,45.5212,20576.0
2016-12-28 11:20:00,50.26,50.4,50.26,50.4,49404.0,45.5303,45.6571,45.5303,45.6571,49404.0
2016-12-28 11:25:00,50.4,50.43,50.38,50.41,24944.0,45.6571,45.6843,45.639,45.6661,24944.0
2016-12-28 11:30:00,50.42,50.44,50.41,50.41,20073.0,45.6752,45.6933,45.6661,45.6661,20073.0
2016-12-28 11:35:00,50.41,50.48,50.4,50.47,17363.0,45.6661,45.7296,45.6571,45.7205,17363.0
2016-12-28 11:40:00,50.47,50.5,50.45,50.45,16738.0,45.7205,45.7477,45.7024,45.7024,16738.0
2016-12-28 11:45:00,50.44,50.45,50.38,50.44,27934.0,45.6933,45.7024,45.639,45.6933,27934.0
2016-12-28 11:50:00,50.43,50.44,50.35,50.38,20104.0,45.6843,45.6933,45.6118,45.639,20104.0
2016-12-28 11:55:00,50.37,50.37,50.33,50.34,26600.0,45.6299,45.6299,45.5937,45.6027,26600.0
2016-12-28 12:00:00,50.34,50.34,50.25,50.26,35324.0,45.6027,45.6027,45.5212,45.5303,35324.0
2016-12-28 12:05:00,50.25,50.3,50.24,50.28,34633.0,45.5212,45.5665,45.5121,45.5484,34633.0
2016-12-28 12:10:00,50.28,50.3,50.22,50.22,26395.0,45.5484,45.5665,45.494,45.494,26395.0
2016-12-28 12:15:00,50.22,50.23,50.17,50.23,24420.0,45.494,45.5031,45.4487,45.5031,24420.0
2016-12-28 12:20:00,50.24,50.27,50.2,50.26,21343.0,45.5121,45.5393,45.4759,45.5303,21343.0
2016-12-28 12:25:00,50.26,50.26,50.24,50.25,18547.0,45.5303,45.5303,45.5121,45.5212,18547.0
2016-12-28 12:30:00,50.25,50.25,50.21,50.21,19639.0,45.5212,45.5212,45.485,45.485,19639.0
2016-12-28 12:35:00,50.21,50.24,50.17,50.17,30122.0,45.485,45.5121,45.4487,45.4487,30122.0
2016-12-28 12:40:00,50.17,50.18,50.13,50.14,26837.0,45.4487,45.4578,45.4125,45.4215,26837.0
2016-12-28 12:45:00,50.14,50.14,50.08,50.08,20275.0,45.4215,45.4215,45.3672,45.3672,20275.0
2016-12-28 12:50:00,50.08,50.16,50.07,50.16,21090.0,45.3672,45.4397,45.3581,45.4397,21090.0
2016-12-28 12:55:00,50.16,50.19,50.15,50.19,21030.0,45.4397,45.4668,45.4306,45.4668,21030.0
2016-12-28 13:00:00,50.18,50.22,50.17,50.2,34785.0,45.4578,45.494,45.4487,45.4759,34785.0
2016-12-28 13:05:00,50.19,50.22,50.17,50.2,22770.0,45.4668,45.494,45.4487,45.4759,22770.0
2016-12-28 13:10:00,50.2,50.23,50.19,50.23,13672.0,45.4759,45.5031,45.4668,45.5031,13672.0
2016-12-28 13:15:00,50.23,50.25,50.22,50.23,19424.0,45.5031,45.5212,45.494,45.5031,19424.0
2016-12-28 13:20:00,50.23,50.27,50.22,50.25,24109.0,45.5031,45.5393,45.494,45.5212,24109.0
2016-12-28 13:25:00,50.26,50.3,50.25,50.26,20108.0,45.5303,45.5665,45.5212,45.5303,20108.0
2016-12-28 13:30:00,50.26,50.31,50.25,50.29,20159.0,45.5303,45.5755,45.5212,45.5574,20159.0
2016-12-28 13:35:00,50.29,50.29,50.25,50.27,15660.0,45.5574,45.5574,45.5212,45.5393,15660.0
2016-12-28 13:40:00,50.26,50.33,50.25,50.33,26328.0,45.5303,45.5937,45.5212,45.5937,26328.0
2016-12-28 13:45:00,50.33,50.33,50.29,50.32,23856.0,45.5937,45.5937,45.5574,45.5846,23856.0
2016-12-28 13:50:00,50.32,50.33,50.26,50.27,31224.0,45.5846,45.5937,45.5303,45.5393,31224.0
2016-12-28 13:55:00,50.27,50.29,50.26,50.27,38253.0,45.5393,45.5574,45.5303,45.5393,38253.0
2016-12-28 14:00:00,50.26,50.29,50.26,50.26,33942.0,45.5303,45.5574,45.5303,45.5303,33942.0
2016-12-28 14:05:00,50.25,50.27,50.25,50.26,24703.0,45.5212,45.5393,45.5212,45.5303,24703.0
2016-12-28 14:10:00,50.26,50.28,50.25,50.25,31727.0,45.5303,45.5484,45.5212,45.5212,31727.0
2016-12-28 14:15:00,50.26,50.27,50.24,50.25,50124.0,45.5303,45.5393,45.5121,45.5212,50124.0
2016-12-28 14:20:00,50.25,50.28,50.24,50.25,49242.0,45.5212,45.5484,45.5121,45.5212,49242.0
2016-12-28 14:25:00,50.24,50.3,50.24,50.3,31231.0,45.5121,45.5665,45.5121,45.5665,31231.0
2016-12-28 14:30:00,50.29,50.33,50.28,50.33,16423.0,45.5574,45.5937,45.5484,45.5937,16423.0
2016-12-28 14:35:00,50.33,50.37,50.28,50.28,45890.0,45.5937,45.6299,45.5484,45.5484,45890.0
2016-12-28 14:40:00,50.28,50.29,50.26,50.28,16803.0,45.5484,45.5574,45.5303,45.5484,16803.0
2016-12-28 14:45:00,50.27,50.3,50.26,50.27,13736.0,45.5393,45.5665,45.5303,45.5393,13736.0
2016-12-28 14:50:00,50.27,50.29,50.25,50.27,35608.0,45.5393,45.5574,45.5212,45.5393,35608.0
2016-12-28 14:55:00,50.28,50.36,50.28,50.36,19733.0,45.5484,45.6208,45.5484,45.6208,19733.0
2016-12-28 15:00:00,50.36,50.37,50.32,50.34,23331.0,45.6208,45.6299,45.5846,45.6027,23331.0
2016-12-28 15:05:00,50.33,50.37,50.28,50.28,26146.0,45.5937,45.6299,45.5484,45.5484,26146.0
2016-12-28 15:10:00,50.28,50.29,50.26,50.27,17318.0,45.5484,45.5574,45.5303,45.5393,17318.0
2016-12-28 15:15:00,50.26,50.3,50.26,50.27,37621.0,45.5303,45.5665,45.5303,45.5393,37621.0
2016-12-28 15:20:00,50.27,50.3,50.26,50.29,28788.0,45.5393,45.5665,45.5303,45.5574,28788.0
2016-12-28 15:25:00,50.29,50.29,50.26,50.26,27058.0,45.5574,45.5574,45.5303,45.5303,27058.0
2016-12-28 15:30:00,50.26,50.29,50.26,50.28,34537.0,45.5303,45.5574,45.5303,45.5484,34537.0
2016-12-28 15:35:00,50.27,50.3,50.26,50.26,30269.0,45.5393,45.5665,45.5303,45.5303,30269.0
2016-12-28 15:40:00,50.26,50.27,50.18,50.21,107587.0,45.5303,45.5393,45.4578,45.485,107587.0
2016-12-28 15:45:00,50.2,50.25,50.19,50.23,54513.0,45.4759,45.5212,45.4668,45.5031,54513.0
2016-12-28 15:50:00,50.23,50.25,50.21,50.25,78427.0,45.5031,45.5212,45.485,45.5212,78427.0
2016-12-28 15:55:00,50.25,50.27,50.16,50.17,144024.0,45.5212,45.5393,45.4397,45.4487,144024.0
2016-12-29 09:30:00,50.19,50.58,50.19,50.55,96749.0,45.4668,45.8201,45.4668,45.793,96749.0
2016-12-29 09:35:00,50.57,50.62,50.48,50.55,30294.0,45.8111,45.8564,45.7296,45.793,30294.0
2016-12-29 09:40:00,50.57,50.61,50.42,50.45,55796.0,45.8111,45.8473,45.6752,45.7024,55796.0
2016-12-29 09:45:00,50.45,50.45,50.15,50.15,40410.0,45.7024,45.7024,45.4306,45.4306,40410.0
2016-12-29 09:50:00,50.16,50.24,50.11,50.24,30531.0,45.4397,45.5121,45.3944,45.5121,30531.0
2016-12-29 09:55:00,50.23,50.33,50.23,50.33,19293.0,45.5031,45.5937,45.5031,45.5937,19293.0
2016-12-29 10:00:00,50.32,50.37,50.29,50.32,23309.0,45.5846,45.6299,45.5574,45.5846,23309.0
2016-12-29 10:05:00,50.32,50.32,50.24,50.27,13846.0,45.5846,45.5846,45.5121,45.5393,13846.0
2016-12-29 10:10:00,50.26,50.38,50.26,50.38,31743.0,45.5303,45.639,45.5303,45.639,31743.0
2016-12-29 10:15:00,50.38,50.45,50.36,50.44,18155.0,45.639,45.7024,45.6208,45.6933,18155.0
2016-12-29 10:20:00,50.44,50.52,50.38,50.39,20070.0,45.6933,45.7658,45.639,45.648,20070.0
2016-12-29 10:25:00,50.4,50.43,50.35,50.36,23030.0,45.6571,45.6843,45.6118,45.6208,23030.0
2016-12-29 10:30:00,50.37,50.38,50.33,50.34,17985.0,45.6299,45.639,45.5937,45.6027,17985.0
2016-12-29 10:35:00,50.33,50.38,50.25,50.26,14341.0,45.5937,45.639,45.5212,45.5303,14341.0
2016-12-29 10:40:00,50.25,50.25,50.08,50.1,39079.0,45.5212,45.5212,45.3672,45.3853,39079.0
2016-12-29 10:45:00,50.1,50.13,50.03,50.03,25018.0,45.3853,45.4125,45.3219,45.3219,25018.0
2016-12-29 10:50:00,50.03,50.05,49.95,50.05,43627.0,45.3219,45.34,45.2494,45.34,43627.0
2016-12-29 10:55:00,50.04,50.07,50.03,50.05,23014.0,45.331,45.3581,45.3219,45.34,23014.0
2016-12-29 11:00:00,50.05,50.06,49.97,50.03,31778.0,45.34,45.3491,45.2675,45.3219,31778.0
2016-12-29 11:05:00,50.03,50.09,50.0,50.09,37229.0,45.3219,45.3763,45.2947,45.3763,37229.0
2016-12-29 11:10:00,50.08,50.18,50.08,50.16,26136.0,45.3672,45.4578,45.3672,45.4397,26136.0
2016-12-29 11:15:00,50.16,50.16,50.08,50.11,27895.0,45.4397,45.4397,45.3672,45.3944,27895.0
2016-12-29 11:20:00,50.11,50.15,50.11,50.13,12987.0,45.3944,45.4306,45.3944,45.4125,12987.0
2016-12-29 11:25:00,50.14,50.21,50.14,50.19,13875.0,45.4215,45.485,45.4215,45.4668,13875.0
2016-12-29 11:30:00,50.19,50.24,50.17,50.22,16019.0,45.4668,45.5121,45.4487,45.494,16019.0
2016-12-29 11:35:00,50.23,50.25,50.14,50.15,9099.0,45.5031,45.5212,45.4215,45.4306,9099.0
2016-12-29 11:40:00,50.15,50.2,50.15,50.17,14044.0,45.4306,45.4759,45.4306,45.4487,14044.0
2016-12-29 11:45:00,50.19,50.21,50.14,50.15,7419.0,45.4668,45.485,45.4215,45.4306,7419.0
2016-12-29 11:50:00,50.15,50.19,50.09,50.16,31168.0,45.4306,45.4668,45.3763,45.4397,31168.0
2016-12-29 11:55:00,50.16,50.19,50.16,50.19,13921.0,45.4397,45.4668,45.4397,45.4668,13921.0
2016-12-29 12:00:00,50.19,50.23,50.17,50.22,12045.0,45.4668,45.5031,45.4487,45.494,12045.0
2016-12-29 12:05:00,50.23,50.24,50.2,50.22,8001.0,45.5031,45.5121,45.4759,45.494,8001.0
2016-12-29 12:10:00,50.22,50.23,50.19,50.23,20406.0,45.494,45.5031,45.4668,45.5031,20406.0
2016-12-29 12:15:00,50.23,50.32,50.23,50.29,23202.0,45.5031,45.5846,45.5031,45.5574,23202.0
2016-12-29 12:20:00,50.29,50.29,50.23,50.28,11623.0,45.5574,45.5574,45.5031,45.5484,11623.0
2016-12-29 12:25:00,50.28,50.34,50.28,50.3,11446.0,45.5484,45.6027,45.5484,45.5665,11446.0
2016-12-29 12:30:00,50.3,50.31,50.27,50.28,15392.0,45.5665,45.5755,45.5393,45.5484,15392.0
2016-12-29 12:35:00,50.28,50.34,50.27,50.33,9648.0,45.5484,45.6027,45.5393,45.5937,9648.0
2016-12-29 12:40:00,50.34,50.38,50.34,50.35,8579.0,45.6027,45.639,45.6027,45.6118,8579.0
2016-12-29 12:45:00,50.34,50.42,50.34,50.42,12245.0,45.6027,45.6752,45.6027,45.6752,12245.0
2016-12-29 12:50:00,50.43,50.45,50.41,50.43,16927.0,45.6843,45.7024,45.6661,45.6843,16927.0
2016-12-29 12:55:00,50.43,50.43,50.31,50.32,9940.0,45.6843,45.6843,45.5755,45.5846,9940.0
2016-12-29 13:00:00,50.32,50.34,50.28,50.3,19230.0,45.5846,45.6027,45.5484,45.5665,19230.0
2016-12-29 13:05:00,50.3,50.33,50.24,50.32,18143.0,45.5665,45.5937,45.5121,45.5846,18143.0
2016-12-29 13:10:00,50.32,50.33,50.27,50.29,16843.0,45.5846,45.5937,45.5393,45.5574,16843.0
2016-12-29 13:15:00,50.3,50.34,50.28,50.33,19011.0,45.5665,45.6027,45.5484,45.5937,19011.0
2016-12-29 13:20:00,50.33,50.34,50.28,50.31,11265.0,45.5937,45.6027,45.5484,45.5755,11265.0
2016-12-29 13:25:00,50.31,50.33,50.3,50.31,8463.0,45.5755,45.5937,45.5665,45.5755,8463.0
2016-12-29 13:30:00,50.31,50.32,50.28,50.29,19958.0,45.5755,45.5846,45.5484,45.5574,19958.0
2016-12-29 13:35:00,50.29,50.29,50.27,50.28,14777.0,45.5574,45.5574,45.5393,45.5484,14777.0
2016-12-29 13:40:00,50.27,50.29,50.26,50.28,18587.0,45.5393,45.5574,45.5303,45.5484,18587.0
2016-12-29 13:45:00,50.29,50.31,50.25,50.25,36549.0,45.5574,45.5755,45.5212,45.5212,36549.0
2016-12-29 13:50:00,50.26,50.31,50.25,50.3,16610.0,45.5303,45.5755,45.5212,45.5665,16610.0
2016-12-29 13:55:00,50.3,50.34,50.28,50.32,22088.0,45.5665,45.6027,45.5484,45.5846,22088.0
2016-12-29 14:00:00,50.33,50.41,50.32,50.37,28819.0,45.5937,45.6661,45.5846,45.6299,28819.0
2016-12-29 14:05:00,50.37,50.38,50.34,50.38,17286.0,45.6299,45.639,45.6027,45.639,17286.0
2016-12-29 14:10:00,50.37,50.38,50.3,50.33,13602.0,45.6299,45.639,45.5665,45.5937,13602.0
2016-12-29 14:15:00,50.32,50.33,50.31,50.31,13854.0,45.5846,45.5937,45.5755,45.5755,13854.0
2016-12-29 14:20:00,50.3,50.41,50.3,50.41,44864.0,45.5665,45.6661,45.5665,45.6661,44864.0
2016-12-29 14:25:00,50.4,50.42,50.35,50.35,39819.0,45.6571,45.6752,45.6118,45.6118,39819.0
2016-12-29 14:30:00,50.35,50.35,50.32,50.33,15734.0,45.6118,45.6118,45.5846,45.5937,15734.0
2016-12-29 14:35:00,50.34,50.36,50.32,50.32,18240.0,45.6027,45.6208,45.5846,45.5846,18240.0
2016-12-29 14:40:00,50.33,50.33,50.26,50.26,15729.0,45.5937,45.5937,45.5303,45.5303,15729.0
2016-12-29 14:45:00,50.25,50.28,50.21,50.21,25663.0,45.5212,45.5484,45.485,45.485,25663.0
2016-12-29 14:50:00,50.22,50.24,50.2,50.21,11813.0,45.494,45.5121,45.4759,45.485,11813.0
2016-12-29 14:55:00,50.2,50.21,50.15,50.17,24678.0,45.4759,45.485,45.4306,45.4487,24678.0
2016-12-29 15:00:00,50.17,50.23,50.16,50.18,30985.0,45.4487,45.5031,45.4397,45.4578,30985.0
2016-12-29 15:05:00,50.19,50.22,50.19,50.2,20291.0,45.4668,45.494,45.4668,45.4759,20291.0
2016-12-29 15:10:00,50.2,50.22,50.2,50.2,11509.0,45.4759,45.494,45.4759,45.4759,11509.0
2016-12-29 15:15:00,50.21,50.22,50.18,50.18,25142.0,45.485,45.494,45.4578,45.4578,25142.0
2016-12-29 15:20:00,50.18,50.22,50.17,50.2,20531.0,45.4578,45.494,45.4487,45.4759,20531.0
2016-12-29 15:25:00,50.21,50.22,50.16,50.17,37551.0,45.485,45.494,45.4397,45.4487,37551.0
2016-12-29 15:30:00,50.17,50.19,50.17,50.17,23205.0,45.4487,45.4668,45.4487,45.4487,23205.0
2016-12-29 15:35:00,50.17,50.19,50.15,50.18,39457.0,45.4487,45.4668,45.4306,45.4578,39457.0
2016-12-29 15:40:00,50.17,50.19,50.16,50.16,32939.0,45.4487,45.4668,45.4397,45.4397,32939.0
2016-12-29 15:45:00,50.16,50.19,50.15,50.18,47868.0,45.4397,45.4668,45.4306,45.4578,47868.0
2016-12-29 15:50:00,50.18,50.2,50.17,50.17,42640.0,45.4578,45.4759,45.4487,45.4487,42640.0
2016-12-29 15:55:00,50.17,50.23,50.16,50.21,76116.0,45.4487,45.5031,45.4397,45.485,76116.0
2016-12-30 09:30:00,50.19,50.37,50.09,50.09,45070.0,45.4668,45.6299,45.3763,45.3763,45070.0
2016-12-30 09:35:00,50.04,50.28,50.03,50.09,15167.0,45.331,45.5484,45.3219,45.3763,15167.0
2016-12-30 09:40:00,50.07,50.17,50.0,50.05,22224.0,45.3581,45.4487,45.2947,45.34,22224.0
2016-12-30 09:45:00,50.02,50.1,50.02,50.03,24933.0,45.3128,45.3853,45.3128,45.3219,24933.0
2016-12-30 09:50:00,50.03,50.04,49.89,49.91,17303.0,45.3219,45.331,45.1951,45.2132,17303.0
2016-12-30 09:55:00,49.94,49.95,49.84,49.88,19349.0,45.2404,45.2494,45.1498,45.186,19349.0
2016-12-30 10:00:00,49.85,49.86,49.75,49.76,29112.0,45.1588,45.1679,45.0682,45.0773,29112.0
2016-12-30 10:05:00,49.76,49.78,49.7,49.72,15772.0,45.0773,45.0954,45.023,45.0411,15772.0
2016-12-30 10:10:00,49.72,49.83,49.71,49.82,15553.0,45.0411,45.1407,45.032,45.1317,15553.0
2016-12-30 10:15:00,49.82,49.84,49.65,49.65,16052.0,45.1317,45.1498,44.9777,44.9777,16052.0
2016-12-30 10:20:00,49.65,49.74,49.61,49.62,25761.0,44.9777,45.0592,44.9414,44.9505,25761.0
2016-12-30 10:25:00,49.61,49.65,49.53,49.63,31373.0,44.9414,44.9777,44.869,44.9595,31373.0
2016-12-30 10:30:00,49.62,49.82,49.61,49.75,38772.0,44.9505,45.1317,44.9414,45.0682,38772.0
2016-12-30 10:35:00,49.75,49.82,49.7,49.81,18700.0,45.0682,45.1317,45.023,45.1226,18700.0
2016-12-30 10:40:00,49.79,49.86,49.78,49.83,30087.0,45.1045,45.1679,45.0954,45.1407,30087.0
2016-12-30 10:45:00,49.83,49.86,49.8,49.86,14150.0,45.1407,45.1679,45.1135,45.1679,14150.0
2016-12-30 10:50:00,49.86,49.94,49.81,49.82,19308.0,45.1679,45.2404,45.1226,45.1317,19308.0
2016-12-30 10:55:00,49.84,49.9,49.82,49.87,17654.0,45.1498,45.2041,45.1317,45.177,17654.0
2016-12-30 11:00:00,49.87,49.91,49.77,49.79,20593.0,45.177,45.2132,45.0864,45.1045,20593.0
2016-12-30 11:05:00,49.8,49.82,49.74,49.82,14929.0,45.1135,45.1317,45.0592,45.1317,14929.0
2016-12-30 11:10:00,49.81,49.82,49.72,49.75,12884.0,45.1226,45.1317,45.0411,45.0682,12884.0
2016-12-30 11:15:00,49.75,49.83,49.75,49.78,17586.0,45.0682,45.1407,45.0682,45.0954,17586.0
2016-12-30 11:20:00,49.79,49.85,49.77,49.84,19930.0,45.1045,45.1588,45.0864,45.1498,19930.0
2016-12-30 11:25:00,49.84,49.94,49.84,49.93,18826.0,45.1498,45.2404,45.1498,45.2313,18826.0
2016-12-30 11:30:00,49.92,49.96,49.84,49.87,14062.0,45.2222,45.2585,45.1498,45.177,14062.0
2016-12-30 11:35:00,49.87,49.88,49.81,49.84,7156.0,45.177,45.186,45.1226,45.1498,7156.0
2016-12-30 11:40:00,49.83,49.94,49.83,49.93,20047.0,45.1407,45.2404,45.1407,45.2313,20047.0
2016-12-30 11:45:00,49.94,49.94,49.91,49.92,11453.0,45.2404,45.2404,45.2132,45.2222,11453.0
2016-12-30 11:50:00,49.92,49.98,49.92,49.95,14029.0,45.2222,45.2766,45.2222,45.2494,14029.0
2016-12-30 11:55:00,49.95,49.95,49.85,49.86,12748.0,45.2494,45.2494,45.1588,45.1679,12748.0
2016-12-30 12:00:00,49.87,49.87,49.78,49.82,12219.0,45.177,45.177,45.0954,45.1317,12219.0
2016-12-30 12:05:00,49.81,49.87,49.79,49.85,8403.0,45.1226,45.177,45.1045,45.1588,8403.0
2016-12-30 12:10:00,49.86,49.92,49.85,49.89,15306.0,45.1679,45.2222,45.1588,45.1951,15306.0
2016-12-30 12:15:00,49.89,49.9,49.84,49.87,9736.0,45.1951,45.2041,45.1498,45.177,9736.0
2016-12-30 12:20:00,49.88,49.92,49.88,49.91,7812.0,45.186,45.2222,45.186,45.2132,7812.0
2016-12-30 12:25:00,49.91,49.95,49.9,49.91,12585.0,45.2132,45.2494,45.2041,45.2132,12585.0
2016-12-30 12:30:00,49.91,49.91,49.85,49.87,9207.0,45.2132,45.2132,45.1588,45.177,9207.0
2016-12-30 12:35:00,49.87,49.87,49.83,49.84,15151.0,45.177,45.177,45.1407,45.1498,15151.0
2016-12-30 12:40:00,49.83,49.93,49.81,49.93,23307.0,45.1407,45.2313,45.1226,45.2313,23307.0
2016-12-30 12:45:00,49.93,49.94,49.9,49.92,13887.0,45.2313,45.2404,45.2041,45.2222,13887.0
2016-12-30 12:50:00,49.9,49.9,49.81,49.82,16153.0,45.2041,45.2041,45.1226,45.1317,16153.0
2016-12-30 12:55:00,49.82,49.82,49.79,49.82,11377.0,45.1317,45.1317,45.1045,45.1317,11377.0
2016-12-30 13:00:00,49.82,49.86,49.81,49.82,12365.0,45.1317,45.1679,45.1226,45.1317,12365.0
2016-12-30 13:05:00,49.82,49.85,49.81,49.84,12190.0,45.1317,45.1588,45.1226,45.1498,12190.0
2016-12-30 13:10:00,49.84,49.88,49.83,49.86,13771.0,45.1498,45.186,45.1407,45.1679,13771.0
2016-12-30 13:15:00,49.87,49.92,49.86,49.91,10000.0,45.177,45.2222,45.1679,45.2132,10000.0
2016-12-30 13:20:00,49.91,49.92,49.89,49.92,5398.0,45.2132,45.2222,45.1951,45.2222,5398.0
2016-12-30 13:25:00,49.92,49.94,49.86,49.88,12914.0,45.2222,45.2404,45.1679,45.186,12914.0
2016-12-30 13:30:00,49.89,49.9,49.84,49.84,11157.0,45.1951,45.2041,45.1498,45.1498,11157.0
2016-12-30 13:35:00,49.85,49.89,49.82,49.82,31437.0,45.1588,45.1951,45.1317,45.1317,31437.0
2016-12-30 13:40:00,49.83,49.88,49.82,49.82,10424.0,45.1407,45.186,45.1317,45.1317,10424.0
2016-12-30 13:45:00,49.82,49.82,49.76,49.77,10137.0,45.1317,45.1317,45.0773,45.0864,10137.0
2016-12-30 13:50:00,49.78,49.79,49.75,49.76,27520.0,45.0954,45.1045,45.0682,45.0773,27520.0
2016-12-30 13:55:00,49.76,49.77,49.71,49.72,20585.0,45.0773,45.0864,45.032,45.0411,20585.0
2016-12-30 14:00:00,49.72,49.78,49.71,49.78,22991.0,45.0411,45.0954,45.032,45.0954,22991.0
2016-12-30 14:05:00,49.78,49.83,49.77,49.77,14989.0,45.0954,45.1407,45.0864,45.0864,14989.0
2016-12-30 14:10:00,49.76,49.78,49.72,49.76,26543.0,45.0773,45.0954,45.0411,45.0773,26543.0
2016-12-30 14:15:00,49.76,49.83,49.76,49.82,23859.0,45.0773,45.1407,45.0773,45.1317,23859.0
2016-12-30 14:20:00,49.83,49.83,49.78,49.8,13686.0,45.1407,45.1407,45.0954,45.1135,13686.0
2016-12-30 14:25:00,49.79,49.82,49.77,49.78,27938.0,45.1045,45.1317,45.0864,45.0954,27938.0
2016-12-30 14:30:00,49.77,49.8,49.72,49.76,21736.0,45.0864,45.1135,45.0411,45.0773,21736.0
2016-12-30 14:35:00,49.75,49.77,49.73,49.77,24332.0,45.0682,45.0864,45.0501,45.0864,24332.0
2016-12-30 14:40:00,49.77,49.77,49.72,49.76,38438.0,45.0864,45.0864,45.0411,45.0773,38438.0
2016-12-30 14:45:00,49.75,49.75,49.63,49.63,45268.0,45.0682,45.0682,44.9595,44.9595,45268.0
2016-12-30 14:50:00,49.62,49.63,49.55,49.61,38888.0,44.9505,44.9595,44.8871,44.9414,38888.0
2016-12-30 14:55:00,49.6,49.63,49.57,49.61,26087.0,44.9324,44.9595,44.9052,44.9414,26087.0
2016-12-30 15:00:00,49.62,49.68,49.59,49.68,48270.0,44.9505,45.0048,44.9233,45.0048,48270.0
2016-12-30 15:05:00,49.68,49.74,49.68,49.71,52077.0,45.0048,45.0592,45.0048,45.032,52077.0
2016-12-30 15:10:00,49.72,49.78,49.7,49.77,46073.0,45.0411,45.0954,45.023,45.0864,46073.0
2016-12-30 15:15:00,49.78,49.82,49.77,49.79,42803.0,45.0954,45.1317,45.0864,45.1045,42803.0
2016-12-30 15:20:00,49.79,49.87,49.79,49.86,48667.0,45.1045,45.177,45.1045,45.1679,48667.0
2016-12-30 15:25:00,49.86,49.9,49.85,49.87,68241.0,45.1679,45.2041,45.1588,45.177,68241.0
2016-12-30 15:30:00,49.87,49.88,49.81,49.85,53918.0,45.177,45.186,45.1226,45.1588,53918.0
2016-12-30 15:35:00,49.85,49.85,49.75,49.75,38254.0,45.1588,45.1588,45.0682,45.0682,38254.0
2016-12-30 15:40:00,49.75,49.75,49.68,49.68,63428.0,45.0682,45.0682,45.0048,45.0048,63428.0
2016-12-30 15:45:00,49.68,49.7,49.62,49.66,106749.0,45.0048,45.023,44.9505,44.9867,106749.0
2016-12-30 15:50:00,49.66,49.73,49.65,49.73,93838.0,44.9867,45.0501,44.9777,45.0501,93838.0
2016-12-30 15:55:00,49.73,49.88,49.72,49.85,496813.0,45.0501,45.186,45.0411,45.1588,496813.0
2017-01-03 09:30:00,50.4,50.98,50.38,50.98,208146.0,45.6571,46.1825,45.639,46.1825,208146.0
2017-01-03 09:35:00,50.98,51.16,50.53,50.62,174480.0,46.1825,46.3456,45.7748,45.8564,174480.0
2017-01-03 09:40:00,50.61,50.83,50.51,50.8,69891.0,45.8473,46.0466,45.7567,46.0194,69891.0
2017-01-03 09:45:00,50.74,50.82,50.5,50.58,74953.0,45.9651,46.0376,45.7477,45.8201,74953.0
2017-01-03 09:50:00,50.55,50.6,50.5,50.54,50230.0,45.793,45.8383,45.7477,45.7839,50230.0
2017-01-03 09:55:00,50.55,50.61,50.52,50.53,41212.0,45.793,45.8473,45.7658,45.7748,41212.0
2017-01-03 10:00:00,50.53,50.56,50.42,50.48,53888.0,45.7748,45.802,45.6752,45.7296,53888.0
2017-01-03 10:05:00,50.49,50.75,50.45,50.67,65372.0,45.7386,45.9741,45.7024,45.9017,65372.0
2017-01-03 10:10:00,50.66,50.66,50.54,50.55,40952.0,45.8926,45.8926,45.7839,45.793,40952.0
2017-01-03 10:15:00,50.55,50.6,50.5,50.53,26184.0,45.793,45.8383,45.7477,45.7748,26184.0
2017-01-03 10:20:00,50.53,50.57,50.38,50.52,32805.0,45.7748,45.8111,45.639,45.7658,32805.0
2017-01-03 10:25:00,50.51,50.56,50.45,50.47,45385.0,45.7567,45.802,45.7024,45.7205,45385.0
2017-01-03 10:30:00,50.46,50.55,50.38,50.41,77456.0,45.7114,45.793,45.639,45.6661,77456.0
2017-01-03 10:35:00,50.41,50.42,50.19,50.19,90068.0,45.6661,45.6752,45.4668,45.4668,90068.0
2017-01-03 10:40:00,50.18,50.25,50.12,50.13,46511.0,45.4578,45.5212,45.4034,45.4125,46511.0
2017-01-03 10:45:00,50.13,50.13,50.04,50.06,51627.0,45.4125,45.4125,45.331,45.3491,51627.0
2017-01-03 10:50:00,50.04,50.08,49.94,49.94,51421.0,45.331,45.3672,45.2404,45.2404,51421.0
2017-01-03 10:55:00,49.95,49.98,49.83,49.89,89128.0,45.2494,45.2766,45.1407,45.1951,89128.0
2017-01-03 11:00:00,49.9,49.98,49.82,49.93,105929.0,45.2041,45.2766,45.1317,45.2313,105929.0
2017-01-03 11:05:00,49.93,50.01,49.9,49.9,79151.0,45.2313,45.3038,45.2041,45.2041,79151.0
2017-01-03 11:10:00,49.91,49.96,49.89,49.89,18229.0,45.2132,45.2585,45.1951,45.1951,18229.0
2017-01-03 11:15:00,49.9,49.91,49.81,49.84,31593.0,45.2041,45.2132,45.1226,45.1498,31593.0
2017-01-03 11:20:00,49.85,50.0,49.85,49.98,24527.0,45.1588,45.2947,45.1588,45.2766,24527.0
2017-01-03 11:25:00,49.98,50.05,49.95,50.03,47609.0,45.2766,45.34,45.2494,45.3219,47609.0
2017-01-03 11:30:00,50.03,50.16,49.99,50.15,58680.0,45.3219,45.4397,45.2857,45.4306,58680.0
2017-01-03 11:35:00,50.15,50.22,50.13,50.15,52940.0,45.4306,45.494,45.4125,45.4306,52940.0
2017-01-03 11:40:00,50.15,50.17,49.99,50.01,27618.0,45.4306,45.4487,45.2857,45.3038,27618.0
2017-01-03 11:45:00,50.01,50.11,49.99,50.07,33879.0,45.3038,45.3944,45.2857,45.3581,33879.0
2017-01-03 11:50:00,50.06,50.07,50.01,50.05,26143.0,45.3491,45.3581,45.3038,45.34,26143.0
2017-01-03 11:55:00,50.04,50.1,49.97,50.09,33052.0,45.331,45.3853,45.2675,45.3763,33052.0
2017-01-03 12:00:00,50.09,50.1,50.0,50.02,24665.0,45.3763,45.3853,45.2947,45.3128,24665.0
2017-01-03 12:05:00,50.02,50.13,49.98,50.11,21486.0,45.3128,45.4125,45.2766,45.3944,21486.0
2017-01-03 12:10:00,50.1,50.17,50.1,50.14,23976.0,45.3853,45.4487,45.3853,45.4215,23976.0
2017-01-03 12:15:00,50.15,50.2,50.13,50.19,18221.0,45.4306,45.4759,45.4125,45.4668,18221.0
2017-01-03 12:20:00,50.2,50.25,50.19,50.23,21620.0,45.4759,45.5212,45.4668,45.5031,21620.0
2017-01-03 12:25:00,50.24,50.27,50.19,50.19,15997.0,45.5121,45.5393,45.4668,45.4668,15997.0
2017-01-03 12:30:00,50.18,50.2,50.13,50.16,20515.0,45.4578,45.4759,45.4125,45.4397,20515.0
2017-01-03 12:35:00,50.15,50.16,50.03,50.04,41131.0,45.4306,45.4397,45.3219,45.331,41131.0
2017-01-03 12:40:00,50.04,50.11,50.03,50.04,24613.0,45.331,45.3944,45.3219,45.331,24613.0
2017-01-03 12:45:00,50.03,50.13,50.02,50.12,20439.0,45.3219,45.4125,45.3128,45.4034,20439.0
2017-01-03 12:50:00,50.12,50.13,50.07,50.08,14889.0,45.4034,45.4125,45.3581,45.3672,14889.0
2017-01-03 12:55:00,50.08,50.1,50.05,50.1,10757.0,45.3672,45.3853,45.34,45.3853,10757.0
2017-01-03 13:00:00,50.11,50.13,50.04,50.05,20641.0,45.3944,45.4125,45.331,45.34,20641.0
2017-01-03 13:05:00,50.05,50.08,49.97,49.98,22657.0,45.34,45.3672,45.2675,45.2766,22657.0
2017-01-03 13:10:00,49.99,49.99,49.94,49.96,18862.0,45.2857,45.2857,45.2404,45.2585,18862.0
2017-01-03 13:15:00,49.96,50.02,49.95,49.98,22498.0,45.2585,45.3128,45.2494,45.2766,22498.0
2017-01-03 13:20:00,49.98,50.03,49.97,50.02,29772.0,45.2766,45.3219,45.2675,45.3128,29772.0
2017-01-03 13:25:00,50.01,50.03,49.97,50.0,26002.0,45.3038,45.3219,45.2675,45.2947,26002.0
2017-01-03 13:30:00,50.01,50.1,50.01,50.06,12795.0,45.3038,45.3853,45.3038,45.3491,12795.0
2017-01-03 13:35:00,50.07,50.07,50.02,50.02,32408.0,45.3581,45.3581,45.3128,45.3128,32408.0
2017-01-03 13:40:00,50.02,50.03,49.95,49.98,25589.0,45.3128,45.3219,45.2494,45.2766,25589.0
2017-01-03 13:45:00,49.98,50.01,49.92,49.94,39655.0,45.2766,45.3038,45.2222,45.2404,39655.0
2017-01-03 13:50:00,49.95,49.95,49.91,49.94,23758.0,45.2494,45.2494,45.2132,45.2404,23758.0
2017-01-03 13:55:00,49.93,49.96,49.89,49.9,27542.0,45.2313,45.2585,45.1951,45.2041,27542.0
2017-01-03 14:00:00,49.9,50.0,49.89,49.97,28377.0,45.2041,45.2947,45.1951,45.2675,28377.0
2017-01-03 14:05:00,49.97,49.97,49.87,49.89,63145.0,45.2675,45.2675,45.177,45.1951,63145.0
2017-01-03 14:10:00,49.9,49.97,49.9,49.95,22821.0,45.2041,45.2675,45.2041,45.2494,22821.0
2017-01-03 14:15:00,49.95,49.97,49.92,49.95,17059.0,45.2494,45.2675,45.2222,45.2494,17059.0
2017-01-03 14:20:00,49.95,49.97,49.94,49.96,17788.0,45.2494,45.2675,45.2404,45.2585,17788.0
2017-01-03 14:25:00,49.96,49.98,49.9,49.9,26163.0,45.2585,45.2766,45.2041,45.2041,26163.0
2017-01-03 14:30:00,49.9,49.95,49.88,49.93,26244.0,45.2041,45.2494,45.186,45.2313,26244.0
2017-01-03 14:35:00,49.93,49.96,49.9,49.92,27168.0,45.2313,45.2585,45.2041,45.2222,27168.0
2017-01-03 14:40:00,49.91,49.96,49.89,49.9,24956.0,45.2132,45.2585,45.1951,45.2041,24956.0
2017-01-03 14:45:00,49.91,49.93,49.87,49.88,25849.0,45.2132,45.2313,45.177,45.186,25849.0
2017-01-03 14:50:00,49.9,49.99,49.89,49.98,27494.0,45.2041,45.2857,45.1951,45.2766,27494.0
2017-01-03 14:55:00,49.98,50.0,49.95,49.96,23628.0,45.2766,45.2947,45.2494,45.2585,23628.0
2017-01-03 15:00:00,49.97,50.03,49.96,50.01,42767.0,45.2675,45.3219,45.2585,45.3038,42767.0
2017-01-03 15:05:00,50.0,50.01,49.93,49.95,27884.0,45.2947,45.3038,45.2313,45.2494,27884.0
2017-01-03 15:10:00,49.95,49.96,49.94,49.94,24457.0,45.2494,45.2585,45.2404,45.2404,24457.0
2017-01-03 15:15:00,49.95,49.95,49.9,49.91,36557.0,45.2494,45.2494,45.2041,45.2132,36557.0
2017-01-03 15:20:00,49.91,49.92,49.84,49.85,30209.0,45.2132,45.2222,45.1498,45.1588,30209.0
2017-01-03 15:25:00,49.85,49.86,49.81,49.84,41054.0,45.1588,45.1679,45.1226,45.1498,41054.0
2017-01-03 15:30:00,49.84,49.87,49.81,49.85,72944.0,45.1498,45.177,45.1226,45.1588,72944.0
2017-01-03 15:35:00,49.86,49.9,49.83,49.9,62159.0,45.1679,45.2041,45.1407,45.2041,62159.0
2017-01-03 15:40:00,49.9,49.91,49.87,49.87,55371.0,45.2041,45.2132,45.177,45.177,55371.0
2017-01-03 15:45:00,49.88,50.01,49.88,50.01,113549.0,45.186,45.3038,45.186,45.3038,113549.0
2017-01-03 15:50:00,50.01,50.03,49.95,50.02,64939.0,45.3038,45.3219,45.2494,45.3128,64939.0
2017-01-03 15:55:00,50.02,50.04,49.95,49.97,155035.0,45.3128,45.331,45.2494,45.2675,155035.0
2017-01-04 09:30:00,50.25,50.67,50.15,50.63,185904.0,45.5212,45.9017,45.4306,45.8654,185904.0
2017-01-04 09:35:00,50.66,50.72,50.55,50.72,75442.0,45.8926,45.947,45.793,45.947,75442.0
2017-01-04 09:40:00,50.74,50.89,50.62,50.65,125664.0,45.9651,46.101,45.8564,45.8836,125664.0
2017-01-04 09:45:00,50.65,50.7,50.59,50.63,107965.0,45.8836,45.9288,45.8292,45.8654,107965.0
2017-01-04 09:50:00,50.61,50.63,50.49,50.57,114509.0,45.8473,45.8654,45.7386,45.8111,114509.0
2017-01-04 09:55:00,50.54,50.57,50.49,50.57,69817.0,45.7839,45.8111,45.7386,45.8111,69817.0
2017-01-04 10:00:00,50.57,50.62,50.52,50.56,50414.0,45.8111,45.8564,45.7658,45.802,50414.0
2017-01-04 10:05:00,50.56,50.65,50.54,50.6,70431.0,45.802,45.8836,45.7839,45.8383,70431.0
2017-01-04 10:10:00,50.6,50.61,50.56,50.6,37927.0,45.8383,45.8473,45.802,45.8383,37927.0
2017-01-04 10:15:00,50.59,50.61,50.57,50.6,38097.0,45.8292,45.8473,45.8111,45.8383,38097.0
2017-01-04 10:20:00,50.59,50.74,50.59,50.64,55318.0,45.8292,45.9651,45.8292,45.8745,55318.0
2017-01-04 10:25:00,50.64,50.65,50.59,50.59,25211.0,45.8745,45.8836,45.8292,45.8292,25211.0
2017-01-04 10:30:00,50.6,50.64,50.58,50.61,49893.0,45.8383,45.8745,45.8201,45.8473,49893.0
2017-01-04 10:35:00,50.61,50.69,50.59,50.68,27589.0,45.8473,45.9198,45.8292,45.9107,27589.0
2017-01-04 10:40:00,50.68,50.77,50.67,50.74,42290.0,45.9107,45.9923,45.9017,45.9651,42290.0
2017-01-04 10:45:00,50.75,50.77,50.7,50.72,27285.0,45.9741,45.9923,45.9288,45.947,27285.0
2017-01-04 10:50:00,50.71,50.81,50.7,50.8,35013.0,45.9379,46.0285,45.9288,46.0194,35013.0
2017-01-04 10:55:00,50.81,50.83,50.7,50.73,40949.0,46.0285,46.0466,45.9288,45.956,40949.0
2017-01-04 11:00:00,50.73,50.82,50.73,50.76,51937.0,45.956,46.0376,45.956,45.9832,51937.0
2017-01-04 11:05:00,50.77,50.87,50.77,50.82,32721.0,45.9923,46.0828,45.9923,46.0376,32721.0
2017-01-04 11:10:00,50.83,50.85,50.8,50.8,27388.0,46.0466,46.0647,46.0194,46.0194,27388.0
2017-01-04 11:15:00,50.81,50.86,50.79,50.81,33967.0,46.0285,46.0738,46.0104,46.0285,33967.0
2017-01-04 11:20:00,50.81,50.81,50.78,50.79,27514.0,46.0285,46.0285,46.0013,46.0104,27514.0
2017-01-04 11:25:00,50.79,50.84,50.78,50.8,32086.0,46.0104,46.0557,46.0013,46.0194,32086.0
2017-01-04 11:30:00,50.79,50.86,50.78,50.83,30165.0,46.0104,46.0738,46.0013,46.0466,30165.0
2017-01-04 11:35:00,50.83,50.88,50.82,50.88,29576.0,46.0466,46.0919,46.0376,46.0919,29576.0
2017-01-04 11:40:00,50.88,50.92,50.88,50.9,35917.0,46.0919,46.1281,46.0919,46.11,35917.0
2017-01-04 11:45:00,50.89,50.96,50.88,50.89,61101.0,46.101,46.1644,46.0919,46.101,61101.0
2017-01-04 11:50:00,50.89,50.95,50.84,50.95,26838.0,46.101,46.1553,46.0557,46.1553,26838.0
2017-01-04 11:55:00,50.97,50.97,50.89,50.9,28872.0,46.1734,46.1734,46.101,46.11,28872.0
2017-01-04 12:00:00,50.9,50.93,50.88,50.91,42260.0,46.11,46.1372,46.0919,46.1191,42260.0
2017-01-04 12:05:00,50.91,50.96,50.88,50.94,27913.0,46.1191,46.1644,46.0919,46.1463,27913.0
2017-01-04 12:10:00,50.95,51.06,50.92,51.05,70753.0,46.1553,46.255,46.1281,46.2459,70753.0
2017-01-04 12:15:00,51.05,51.06,51.01,51.03,47051.0,46.2459,46.255,46.2097,46.2278,47051.0
2017-01-04 12:20:00,51.03,51.03,50.94,51.03,43490.0,46.2278,46.2278,46.1463,46.2278,43490.0
2017-01-04 12:25:00,51.04,51.05,50.98,51.04,34588.0,46.2369,46.2459,46.1825,46.2369,34588.0
2017-01-04 12:30:00,51.05,51.05,51.01,51.03,25264.0,46.2459,46.2459,46.2097,46.2278,25264.0
2017-01-04 12:35:00,51.02,51.13,51.02,51.13,33808.0,46.2187,46.3184,46.2187,46.3184,33808.0
2017-01-04 12:40:00,51.13,51.13,51.09,51.1,32912.0,46.3184,46.3184,46.2821,46.2912,32912.0
2017-01-04 12:45:00,51.1,51.16,51.1,51.13,22665.0,46.2912,46.3456,46.2912,46.3184,22665.0
2017-01-04 12:50:00,51.14,51.24,51.13,51.23,31954.0,46.3274,46.418,46.3184,46.409,31954.0
2017-01-04 12:55:00,51.23,51.28,51.23,51.24,39311.0,46.409,46.4543,46.409,46.418,39311.0
2017-01-04 13:00:00,51.23,51.24,51.13,51.13,62352.0,46.409,46.418,46.3184,46.3184,62352.0
2017-01-04 13:05:00,51.14,51.15,51.07,51.07,48630.0,46.3274,46.3365,46.264,46.264,48630.0
2017-01-04 13:10:00,51.08,51.12,51.07,51.12,38568.0,46.2731,46.3093,46.264,46.3093,38568.0
2017-01-04 13:15:00,51.12,51.15,51.1,51.1,45277.0,46.3093,46.3365,46.2912,46.2912,45277.0
2017-01-04 13:20:00,51.1,51.11,51.04,51.04,32594.0,46.2912,46.3003,46.2369,46.2369,32594.0
2017-01-04 13:25:00,51.03,51.12,51.03,51.12,19806.0,46.2278,46.3093,46.2278,46.3093,19806.0
2017-01-04 13:30:00,51.12,51.15,51.09,51.1,32112.0,46.3093,46.3365,46.2821,46.2912,32112.0
2017-01-04 13:35:00,51.1,51.23,51.09,51.23,90651.0,46.2912,46.409,46.2821,46.409,90651.0
2017-01-04 13:40:00,51.22,51.29,51.22,51.25,37334.0,46.3999,46.4633,46.3999,46.4271,37334.0
2017-01-04 13:45:00,51.24,51.25,51.21,51.23,47828.0,46.418,46.4271,46.3909,46.409,47828.0
2017-01-04 13:50:00,51.23,51.26,51.21,51.26,24281.0,46.409,46.4361,46.3909,46.4361,24281.0
2017-01-04 13:55:00,51.26,51.26,51.21,51.23,37551.0,46.4361,46.4361,46.3909,46.409,37551.0
2017-01-04 14:00:00,51.23,51.29,51.22,51.25,31094.0,46.409,46.4633,46.3999,46.4271,31094.0
2017-01-04 14:05:00,51.25,51.28,51.2,51.26,39006.0,46.4271,46.4543,46.3818,46.4361,39006.0
2017-01-04 14:10:00,51.26,51.35,51.25,51.34,74775.0,46.4361,46.5177,46.4271,46.5086,74775.0
2017-01-04 14:15:00,51.34,51.42,51.33,51.35,69992.0,46.5086,46.5811,46.4996,46.5177,69992.0
2017-01-04 14:20:00,51.34,51.38,51.24,51.24,57411.0,46.5086,46.5449,46.418,46.418,57411.0
2017-01-04 14:25:00,51.25,51.25,51.21,51.23,61854.0,46.4271,46.4271,46.3909,46.409,61854.0
2017-01-04 14:30:00,51.23,51.28,51.18,51.25,71296.0,46.409,46.4543,46.3637,46.4271,71296.0
2017-01-04 14:35:00,51.26,51.29,51.2,51.21,43376.0,46.4361,46.4633,46.3818,46.3909,43376.0
2017-01-04 14:40:00,51.21,51.29,51.2,51.26,46100.0,46.3909,46.4633,46.3818,46.4361,46100.0
2017-01-04 14:45:00,51.26,51.27,51.15,51.17,55911.0,46.4361,46.4452,46.3365,46.3546,55911.0
2017-01-04 14:50:00,51.18,51.18,51.13,51.14,43591.0,46.3637,46.3637,46.3184,46.3274,43591.0
2017-01-04 14:55:00,51.15,51.17,51.11,51.16,35672.0,46.3365,46.3546,46.3003,46.3456,35672.0
2017-01-04 15:00:00,51.16,51.26,51.15,51.24,67630.0,46.3456,46.4361,46.3365,46.418,67630.0
2017-01-04 15:05:00,51.24,51.31,51.24,51.31,35002.0,46.418,46.4814,46.418,46.4814,35002.0
2017-01-04 15:10:00,51.31,51.33,51.29,51.32,53315.0,46.4814,46.4996,46.4633,46.4905,53315.0
2017-01-04 15:15:00,51.32,51.34,51.29,51.32,44221.0,46.4905,46.5086,46.4633,46.4905,44221.0
2017-01-04 15:20:00,51.32,51.32,51.29,51.31,41560.0,46.4905,46.4905,46.4633,46.4814,41560.0
2017-01-04 15:25:00,51.3,51.31,51.24,51.26,49123.0,46.4724,46.4814,46.418,46.4361,49123.0
2017-01-04 15:30:00,51.26,51.29,51.23,51.26,59390.0,46.4361,46.4633,46.409,46.4361,59390.0
2017-01-04 15:35:00,51.26,51.32,51.25,51.29,81038.0,46.4361,46.4905,46.4271,46.4633,81038.0
2017-01-04 15:40:00,51.29,51.29,51.27,51.28,57309.0,46.4633,46.4633,46.4452,46.4543,57309.0
2017-01-04 15:45:00,51.28,51.32,51.24,51.26,107451.0,46.4543,46.4905,46.418,46.4361,107451.0
2017-01-04 15:50:00,51.26,51.33,51.25,51.33,165022.0,46.4361,46.4996,46.4271,46.4996,165022.0
2017-01-04 15:55:00,51.33,51.34,51.26,51.3,275077.0,46.4996,46.5086,46.4361,46.4724,275077.0
2017-01-05 09:30:00,51.44,52.12,51.37,52.11,337359.0,46.5992,47.2152,46.5358,47.2062,337359.0
2017-01-05 09:35:00,52.1,52.11,51.74,51.8,89273.0,47.1971,47.2062,46.871,46.9253,89273.0
2017-01-05 09:40:00,51.78,51.8,51.61,51.61,60724.0,46.9072,46.9253,46.7532,46.7532,60724.0
2017-01-05 09:45:00,51.63,51.71,51.57,51.66,56526.0,46.7713,46.8438,46.717,46.7985,56526.0
2017-01-05 09:50:00,51.66,51.7,51.6,51.64,77278.0,46.7985,46.8347,46.7442,46.7804,77278.0
2017-01-05 09:55:00,51.64,51.72,51.61,51.69,66033.0,46.7804,46.8529,46.7532,46.8257,66033.0
2017-01-05 10:00:00,51.7,51.72,51.47,51.48,97108.0,46.8347,46.8529,46.6264,46.6354,97108.0
2017-01-05 10:05:00,51.46,51.58,51.41,51.58,50142.0,46.6173,46.726,46.572,46.726,50142.0
2017-01-05 10:10:00,51.59,51.64,51.46,51.49,32924.0,46.7351,46.7804,46.6173,46.6445,32924.0
2017-01-05 10:15:00,51.5,51.53,51.36,51.37,49124.0,46.6536,46.6807,46.5267,46.5358,49124.0
2017-01-05 10:20:00,51.37,51.37,51.19,51.26,68587.0,46.5358,46.5358,46.3727,46.4361,68587.0
2017-01-05 10:25:00,51.25,51.28,51.14,51.18,51799.0,46.4271,46.4543,46.3274,46.3637,51799.0
2017-01-05 10:30:00,51.19,51.28,51.1,51.12,92082.0,46.3727,46.4543,46.2912,46.3093,92082.0
2017-01-05 10:35:00,51.12,51.2,51.04,51.16,41667.0,46.3093,46.3818,46.2369,46.3456,41667.0
2017-01-05 10:40:00,51.16,51.16,50.97,51.0,80018.0,46.3456,46.3456,46.1734,46.2006,80018.0
2017-01-05 10:45:00,51.02,51.02,50.87,50.92,82824.0,46.2187,46.2187,46.0828,46.1281,82824.0
2017-01-05 10:50:00,50.92,50.96,50.85,50.86,42831.0,46.1281,46.1644,46.0647,46.0738,42831.0
2017-01-05 10:55:00,50.86,50.93,50.83,50.92,28310.0,46.0738,46.1372,46.0466,46.1281,28310.0
2017-01-05 11:00:00,50.91,50.94,50.85,50.87,34308.0,46.1191,46.1463,46.0647,46.0828,34308.0
2017-01-05 11:05:00,50.86,50.86,50.59,50.64,75197.0,46.0738,46.0738,45.8292,45.8745,75197.0
2017-01-05 11:10:00,50.64,50.66,50.46,50.48,96572.0,45.8745,45.8926,45.7114,45.7296,96572.0
2017-01-05 11:15:00,50.49,50.59,50.43,50.59,68326.0,45.7386,45.8292,45.6843,45.8292,68326.0
2017-01-05 11:20:00,50.59,50.64,50.45,50.46,45859.0,45.8292,45.8745,45.7024,45.7114,45859.0
2017-01-05 11:25:00,50.46,50.63,50.44,50.61,43394.0,45.7114,45.8654,45.6933,45.8473,43394.0
2017-01-05 11:30:00,50.61,50.61,50.48,50.5,30219.0,45.8473,45.8473,45.7296,45.7477,30219.0
2017-01-05 11:35:00,50.49,50.53,50.36,50.43,80082.0,45.7386,45.7748,45.6208,45.6843,80082.0
2017-01-05 11:40:00,50.43,50.44,50.27,50.32,24508.0,45.6843,45.6933,45.5393,45.5846,24508.0
2017-01-05 11:45:00,50.32,50.37,50.29,50.34,76604.0,45.5846,45.6299,45.5574,45.6027,76604.0
2017-01-05 11:50:00,50.34,50.43,50.15,50.23,219257.0,45.6027,45.6843,45.4306,45.5031,219257.0
2017-01-05 11:55:00,50.22,50.23,50.12,50.18,79034.0,45.494,45.5031,45.4034,45.4578,79034.0
2017-01-05 12:00:00,50.19,50.29,50.15,50.21,87514.0,45.4668,45.5574,45.4306,45.485,87514.0
2017-01-05 12:05:00,50.23,50.34,50.22,50.28,283063.0,45.5031,45.6027,45.494,45.5484,283063.0
2017-01-05 12:10:00,50.29,50.31,50.26,50.29,101439.0,45.5574,45.5755,45.5303,45.5574,101439.0
2017-01-05 12:15:00,50.3,50.52,50.3,50.52,82871.0,45.5665,45.7658,45.5665,45.7658,82871.0
2017-01-05 12:20:00,50.53,50.58,50.49,50.57,50489.0,45.7748,45.8201,45.7386,45.8111,50489.0
2017-01-05 12:25:00,50.58,50.6,50.51,50.51,30606.0,45.8201,45.8383,45.7567,45.7567,30606.0
2017-01-05 12:30:00,50.51,50.55,50.47,50.51,46762.0,45.7567,45.793,45.7205,45.7567,46762.0
2017-01-05 12:35:00,50.5,50.5,50.36,50.37,83762.0,45.7477,45.7477,45.6208,45.6299,83762.0
2017-01-05 12:40:00,50.37,50.39,50.32,50.33,61740.0,45.6299,45.648,45.5846,45.5937,61740.0
2017-01-05 12:45:00,50.33,50.45,50.32,50.45,39447.0,45.5937,45.7024,45.5846,45.7024,39447.0
2017-01-05 12:50:00,50.44,50.52,50.44,50.51,55669.0,45.6933,45.7658,45.6933,45.7567,55669.0
2017-01-05 12:55:00,50.52,50.54,50.48,50.52,34223.0,45.7658,45.7839,45.7296,45.7658,34223.0
2017-01-05 13:00:00,50.52,50.59,50.51,50.58,32101.0,45.7658,45.8292,45.7567,45.8201,32101.0
2017-01-05 13:05:00,50.57,50.69,50.53,50.68,38803.0,45.8111,45.9198,45.7748,45.9107,38803.0
2017-01-05 13:10:00,50.68,50.7,50.6,50.6,23916.0,45.9107,45.9288,45.8383,45.8383,23916.0
2017-01-05 13:15:00,50.61,50.62,50.59,50.6,22381.0,45.8473,45.8564,45.8292,45.8383,22381.0
2017-01-05 13:20:00,50.59,50.6,50.52,50.57,24291.0,45.8292,45.8383,45.7658,45.8111,24291.0
2017-01-05 13:25:00,50.56,50.6,50.55,50.59,28856.0,45.802,45.8383,45.793,45.8292,28856.0
2017-01-05 13:30:00,50.59,50.61,50.56,50.6,24688.0,45.8292,45.8473,45.802,45.8383,24688.0
2017-01-05 13:35:00,50.59,50.62,50.56,50.57,38109.0,45.8292,45.8564,45.802,45.8111,38109.0
2017-01-05 13:40:00,50.57,50.62,50.56,50.58,35876.0,45.8111,45.8564,45.802,45.8201,35876.0
2017-01-05 13:45:00,50.58,50.67,50.58,50.66,26109.0,45.8201,45.9017,45.8201,45.8926,26109.0
2017-01-05 13:50:00,50.66,50.71,50.64,50.66,75640.0,45.8926,45.9379,45.8745,45.8926,75640.0
2017-01-05 13:55:00,50.66,50.66,50.59,50.61,28788.0,45.8926,45.8926,45.8292,45.8473,28788.0
2017-01-05 14:00:00,50.61,50.65,50.59,50.64,29291.0,45.8473,45.8836,45.8292,45.8745,29291.0
2017-01-05 14:05:00,50.64,50.66,50.61,50.65,28395.0,45.8745,45.8926,45.8473,45.8836,28395.0
2017-01-05 14:10:00,50.65,50.66,50.62,50.63,32541.0,45.8836,45.8926,45.8564,45.8654,32541.0
2017-01-05 14:15:00,50.63,50.67,50.61,50.63,39352.0,45.8654,45.9017,45.8473,45.8654,39352.0
2017-01-05 14:20:00,50.63,50.68,50.62,50.62,25147.0,45.8654,45.9107,45.8564,45.8564,25147.0
2017-01-05 14:25:00,50.62,50.64,50.58,50.58,30046.0,45.8564,45.8745,45.8201,45.8201,30046.0
2017-01-05 14:30:00,50.59,50.61,50.56,50.57,34929.0,45.8292,45.8473,45.802,45.8111,34929.0
2017-01-05 14:35:00,50.57,50.63,50.55,50.6,41729.0,45.8111,45.8654,45.793,45.8383,41729.0
2017-01-05 14:40:00,50.6,50.6,50.56,50.56,19391.0,45.8383,45.8383,45.802,45.802,19391.0
2017-01-05 14:45:00,50.56,50.58,50.55,50.55,54663.0,45.802,45.8201,45.793,45.793,54663.0
2017-01-05 14:50:00,50.55,50.56,50.47,50.49,63614.0,45.793,45.802,45.7205,45.7386,63614.0
2017-01-05 14:55:00,50.5,50.5,50.45,50.45,38138.0,45.7477,45.7477,45.7024,45.7024,38138.0
2017-01-05 15:00:00,50.46,50.51,50.45,50.48,60451.0,45.7114,45.7567,45.7024,45.7296,60451.0
2017-01-05 15:05:00,50.48,50.51,50.47,50.47,31000.0,45.7296,45.7567,45.7205,45.7205,31000.0
2017-01-05 15:10:00,50.48,50.54,50.45,50.52,57935.0,45.7296,45.7839,45.7024,45.7658,57935.0
2017-01-05 15:15:00,50.53,50.56,50.51,50.51,46523.0,45.7748,45.802,45.7567,45.7567,46523.0
2017-01-05 15:20:00,50.51,50.54,50.5,50.54,49926.0,45.7567,45.7839,45.7477,45.7839,49926.0
2017-01-05 15:25:00,50.54,50.58,50.52,50.55,48168.0,45.7839,45.8201,45.7658,45.793,48168.0
2017-01-05 15:30:00,50.55,50.57,50.53,50.54,42604.0,45.793,45.8111,45.7748,45.7839,42604.0
2017-01-05 15:35:00,50.54,50.58,50.52,50.57,89035.0,45.7839,45.8201,45.7658,45.8111,89035.0
2017-01-05 15:40:00,50.57,50.61,50.55,50.6,81541.0,45.8111,45.8473,45.793,45.8383,81541.0
2017-01-05 15:45:00,50.6,50.6,50.54,50.55,139800.0,45.8383,45.8383,45.7839,45.793,139800.0
2017-01-05 15:50:00,50.55,50.56,50.48,50.49,211005.0,45.793,45.802,45.7296,45.7386,211005.0
2017-01-05 15:55:00,50.49,50.5,50.43,50.48,350421.0,45.7386,45.7477,45.6843,45.7296,350421.0
2017-01-06 09:30:00,50.49,50.65,50.4,50.45,71819.0,45.7386,45.8836,45.6571,45.7024,71819.0
2017-01-06 09:35:00,50.41,50.48,50.27,50.45,44309.0,45.6661,45.7296,45.5393,45.7024,44309.0
2017-01-06 09:40:00,50.45,50.55,50.4,50.53,65090.0,45.7024,45.793,45.6571,45.7748,65090.0
2017-01-06 09:45:00,50.51,50.53,50.26,50.3,53404.0,45.7567,45.7748,45.5303,45.5665,53404.0
2017-01-06 09:50:00,50.32,50.36,50.2,50.2,62936.0,45.5846,45.6208,45.4759,45.4759,62936.0
2017-01-06 09:55:00,50.21,50.39,50.2,50.32,45343.0,45.485,45.648,45.4759,45.5846,45343.0
2017-01-06 10:00:00,50.32,50.43,50.32,50.39,57784.0,45.5846,45.6843,45.5846,45.648,57784.0
2017-01-06 10:05:00,50.41,50.46,50.34,50.37,49471.0,45.6661,45.7114,45.6027,45.6299,49471.0
2017-01-06 10:10:00,50.37,50.39,50.25,50.28,39599.0,45.6299,45.648,45.5212,45.5484,39599.0
2017-01-06 10:15:00,50.28,50.33,50.26,50.28,32147.0,45.5484,45.5937,45.5303,45.5484,32147.0
2017-01-06 10:20:00,50.3,50.32,50.28,50.31,36103.0,45.5665,45.5846,45.5484,45.5755,36103.0
2017-01-06 10:25:00,50.3,50.31,50.22,50.26,54595.0,45.5665,45.5755,45.494,45.5303,54595.0
2017-01-06 10:30:00,50.26,50.28,50.06,50.07,73827.0,45.5303,45.5484,45.3491,45.3581,73827.0
2017-01-06 10:35:00,50.05,50.09,50.01,50.06,52643.0,45.34,45.3763,45.3038,45.3491,52643.0
2017-01-06 10:40:00,50.06,50.11,50.05,50.11,33007.0,45.3491,45.3944,45.34,45.3944,33007.0
2017-01-06 10:45:00,50.11,50.12,50.03,50.07,56475.0,45.3944,45.4034,45.3219,45.3581,56475.0
2017-01-06 10:50:00,50.08,50.15,50.01,50.14,58588.0,45.3672,45.4306,45.3038,45.4215,58588.0
2017-01-06 10:55:00,50.14,50.21,50.12,50.21,31110.0,45.4215,45.485,45.4034,45.485,31110.0
2017-01-06 11:00:00,50.2,50.26,50.18,50.22,38959.0,45.4759,45.5303,45.4578,45.494,38959.0
2017-01-06 11:05:00,50.21,50.22,50.14,50.2,26882.0,45.485,45.494,45.4215,45.4759,26882.0
2017-01-06 11:10:00,50.19,50.29,50.17,50.28,39094.0,45.4668,45.5574,45.4487,45.5484,39094.0
2017-01-06 11:15:00,50.28,50.3,50.24,50.24,46132.0,45.5484,45.5665,45.5121,45.5121,46132.0
2017-01-06 11:20:00,50.24,50.26,50.18,50.19,48048.0,45.5121,45.5303,45.4578,45.4668,48048.0
2017-01-06 11:25:00,50.19,50.27,50.17,50.2,26843.0,45.4668,45.5393,45.4487,45.4759,26843.0
2017-01-06 11:30:00,50.2,50.25,50.17,50.21,24925.0,45.4759,45.5212,45.4487,45.485,24925.0
2017-01-06 11:35:00,50.2,50.21,50.16,50.2,26861.0,45.4759,45.485,45.4397,45.4759,26861.0
2017-01-06 11:40:00,50.19,50.26,50.18,50.21,39233.0,45.4668,45.5303,45.4578,45.485,39233.0
2017-01-06 11:45:00,50.21,50.27,50.19,50.26,27061.0,45.485,45.5393,45.4668,45.5303,27061.0
2017-01-06 11:50:00,50.26,50.31,50.18,50.23,43068.0,45.5303,45.5755,45.4578,45.5031,43068.0
2017-01-06 11:55:00,50.23,50.3,50.22,50.26,28736.0,45.5031,45.5665,45.494,45.5303,28736.0
2017-01-06 12:00:00,50.27,50.27,50.15,50.17,23233.0,45.5393,45.5393,45.4306,45.4487,23233.0
2017-01-06 12:05:00,50.17,50.21,50.14,50.15,43566.0,45.4487,45.485,45.4215,45.4306,43566.0
2017-01-06 12:10:00,50.15,50.17,50.12,50.16,35714.0,45.4306,45.4487,45.4034,45.4397,35714.0
2017-01-06 12:15:00,50.16,50.18,50.12,50.14,40514.0,45.4397,45.4578,45.4034,45.4215,40514.0
2017-01-06 12:20:00,50.15,50.16,50.08,50.11,42661.0,45.4306,45.4397,45.3672,45.3944,42661.0
2017-01-06 12:25:00,50.1,50.11,50.05,50.07,37412.0,45.3853,45.3944,45.34,45.3581,37412.0
2017-01-06 12:30:00,50.07,50.17,50.06,50.16,31723.0,45.3581,45.4487,45.3491,45.4397,31723.0
2017-01-06 12:35:00,50.16,50.23,50.15,50.23,37814.0,45.4397,45.5031,45.4306,45.5031,37814.0
2017-01-06 12:40:00,50.22,50.23,50.13,50.15,50533.0,45.494,45.5031,45.4125,45.4306,50533.0
2017-01-06 12:45:00,50.14,50.19,50.12,50.12,37777.0,45.4215,45.4668,45.4034,45.4034,37777.0
2017-01-06 12:50:00,50.13,50.16,50.07,50.09,46555.0,45.4125,45.4397,45.3581,45.3763,46555.0
2017-01-06 12:55:00,50.08,50.12,50.07,50.11,58902.0,45.3672,45.4034,45.3581,45.3944,58902.0
2017-01-06 13:00:00,50.11,50.3,50.11,50.25,196653.0,45.3944,45.5665,45.3944,45.5212,196653.0
2017-01-06 13:05:00,50.25,50.34,50.25,50.3,141357.0,45.5212,45.6027,45.5212,45.5665,141357.0
2017-01-06 13:10:00,50.31,50.38,50.3,50.31,31082.0,45.5755,45.639,45.5665,45.5755,31082.0
2017-01-06 13:15:00,50.31,50.34,50.3,50.32,28712.0,45.5755,45.6027,45.5665,45.5846,28712.0
2017-01-06 13:20:00,50.32,50.34,50.21,50.21,53412.0,45.5846,45.6027,45.485,45.485,53412.0
2017-01-06 13:25:00,50.22,50.23,50.08,50.1,31069.0,45.494,45.5031,45.3672,45.3853,31069.0
2017-01-06 13:30:00,50.1,50.13,50.07,50.12,24280.0,45.3853,45.4125,45.3581,45.4034,24280.0
2017-01-06 13:35:00,50.11,50.12,50.05,50.07,33425.0,45.3944,45.4034,45.34,45.3581,33425.0
2017-01-06 13:40:00,50.08,50.24,50.06,50.23,77904.0,45.3672,45.5121,45.3491,45.5031,77904.0
2017-01-06 13:45:00,50.23,50.27,50.21,50.26,45837.0,45.5031,45.5393,45.485,45.5303,45837.0
2017-01-06 13:50:00,50.26,50.33,50.26,50.29,21411.0,45.5303,45.5937,45.5303,45.5574,21411.0
2017-01-06 13:55:00,50.29,50.31,50.26,50.26,33170.0,45.5574,45.5755,45.5303,45.5303,33170.0
2017-01-06 14:00:00,50.26,50.31,50.26,50.28,37474.0,45.5303,45.5755,45.5303,45.5484,37474.0
2017-01-06 14:05:00,50.29,50.37,50.28,50.33,34258.0,45.5574,45.6299,45.5484,45.5937,34258.0
2017-01-06 14:10:00,50.33,50.34,50.3,50.32,18125.0,45.5937,45.6027,45.5665,45.5846,18125.0
2017-01-06 14:15:00,50.32,50.34,50.25,50.34,27739.0,45.5846,45.6027,45.5212,45.6027,27739.0
2017-01-06 14:20:00,50.34,50.34,50.21,50.21,30220.0,45.6027,45.6027,45.485,45.485,30220.0
2017-01-06 14:25:00,50.2,50.21,49.89,49.89,72804.0,45.4759,45.485,45.1951,45.1951,72804.0
2017-01-06 14:30:00,49.88,49.93,49.75,49.89,209660.0,45.186,45.2313,45.0682,45.1951,209660.0
2017-01-06 14:35:00,49.89,49.89,49.8,49.81,120143.0,45.1951,45.1951,45.1135,45.1226,120143.0
2017-01-06 14:40:00,49.82,49.82,49.64,49.7,103007.0,45.1317,45.1317,44.9686,45.023,103007.0
2017-01-06 14:45:00,49.69,49.71,49.47,49.47,231756.0,45.0139,45.032,44.8146,44.8146,231756.0
2017-01-06 14:50:00,49.46,49.73,49.45,49.7,114317.0,44.8055,45.0501,44.7965,45.023,114317.0
2017-01-06 14:55:00,49.71,49.72,49.56,49.69,145787.0,45.032,45.0411,44.8961,45.0139,145787.0
2017-01-06 15:00:00,49.68,49.79,49.67,49.76,98131.0,45.0048,45.1045,44.9958,45.0773,98131.0
2017-01-06 15:05:00,49.76,49.87,49.75,49.86,106893.0,45.0773,45.177,45.0682,45.1679,106893.0
2017-01-06 15:10:00,49.85,49.89,49.78,49.79,67691.0,45.1588,45.1951,45.0954,45.1045,67691.0
2017-01-06 15:15:00,49.78,49.8,49.75,49.79,71467.0,45.0954,45.1135,45.0682,45.1045,71467.0
2017-01-06 15:20:00,49.79,49.8,49.72,49.79,98145.0,45.1045,45.1135,45.0411,45.1045,98145.0
2017-01-06 15:25:00,49.79,49.79,49.74,49.75,76803.0,45.1045,45.1045,45.0592,45.0682,76803.0
2017-01-06 15:30:00,49.75,49.88,49.73,49.85,119026.0,45.0682,45.186,45.0501,45.1588,119026.0
2017-01-06 15:35:00,49.84,49.97,49.82,49.96,112867.0,45.1498,45.2675,45.1317,45.2585,112867.0
2017-01-06 15:40:00,49.96,50.01,49.93,50.01,113851.0,45.2585,45.3038,45.2313,45.3038,113851.0
2017-01-06 15:45:00,50.02,50.05,49.91,49.93,149339.0,45.3128,45.34,45.2132,45.2313,149339.0
2017-01-06 15:50:00,49.93,49.98,49.9,49.94,147484.0,45.2313,45.2766,45.2041,45.2404,147484.0
2017-01-06 15:55:00,49.94,49.98,49.91,49.96,237030.0,45.2404,45.2766,45.2132,45.2585,237030.0
2017-01-09 09:30:00,50.0,50.18,49.79,49.81,153772.0,45.2947,45.4578,45.1045,45.1226,153772.0
2017-01-09 09:35:00,49.82,50.31,49.82,50.28,78420.0,45.1317,45.5755,45.1317,45.5484,78420.0
2017-01-09 09:40:00,50.27,50.27,50.07,50.12,35135.0,45.5393,45.5393,45.3581,45.4034,35135.0
2017-01-09 09:45:00,50.1,50.26,50.1,50.18,52220.0,45.3853,45.5303,45.3853,45.4578,52220.0
2017-01-09 09:50:00,50.17,50.22,50.08,50.08,40820.0,45.4487,45.494,45.3672,45.3672,40820.0
2017-01-09 09:55:00,50.08,50.16,50.04,50.06,30551.0,45.3672,45.4397,45.331,45.3491,30551.0
2017-01-09 10:00:00,50.07,50.09,49.92,50.0,59145.0,45.3581,45.3763,45.2222,45.2947,59145.0
2017-01-09 10:05:00,50.01,50.11,49.93,50.05,39296.0,45.3038,45.3944,45.2313,45.34,39296.0
2017-01-09 10:10:00,50.05,50.14,50.0,50.14,39648.0,45.34,45.4215,45.2947,45.4215,39648.0
2017-01-09 10:15:00,50.14,50.14,50.04,50.08,39553.0,45.4215,45.4215,45.331,45.3672,39553.0
2017-01-09 10:20:00,50.1,50.22,50.09,50.21,25911.0,45.3853,45.494,45.3763,45.485,25911.0
2017-01-09 10:25:00,50.21,50.22,50.1,50.22,23903.0,45.485,45.494,45.3853,45.494,23903.0
2017-01-09 10:30:00,50.22,50.37,50.15,50.37,81837.0,45.494,45.6299,45.4306,45.6299,81837.0
2017-01-09 10:35:00,50.36,50.54,50.34,50.53,91766.0,45.6208,45.7839,45.6027,45.7748,91766.0
2017-01-09 10:40:00,50.54,50.75,50.53,50.66,113018.0,45.7839,45.9741,45.7748,45.8926,113018.0
2017-01-09 10:45:00,50.65,50.78,50.6,50.78,75963.0,45.8836,46.0013,45.8383,46.0013,75963.0
2017-01-09 10:50:00,50.78,50.92,50.72,50.88,110798.0,46.0013,46.1281,45.947,46.0919,110798.0
2017-01-09 10:55:00,50.88,50.91,50.76,50.89,50251.0,46.0919,46.1191,45.9832,46.101,50251.0
2017-01-09 11:00:00,50.88,50.93,50.76,50.78,80544.0,46.0919,46.1372,45.9832,46.0013,80544.0
2017-01-09 11:05:00,50.77,50.83,50.74,50.76,46686.0,45.9923,46.0466,45.9651,45.9832,46686.0
2017-01-09 11:10:00,50.77,50.85,50.75,50.84,42781.0,45.9923,46.0647,45.9741,46.0557,42781.0
2017-01-09 11:15:00,50.85,50.85,50.75,50.78,39377.0,46.0647,46.0647,45.9741,46.0013,39377.0
2017-01-09 11:20:00,50.78,50.8,50.66,50.67,49082.0,46.0013,46.0194,45.8926,45.9017,49082.0
2017-01-09 11:25:00,50.68,50.71,50.62,50.71,92537.0,45.9107,45.9379,45.8564,45.9379,92537.0
2017-01-09 11:30:00,50.71,50.73,50.68,50.68,89770.0,45.9379,45.956,45.9107,45.9107,89770.0
2017-01-09 11:35:00,50.68,50.7,50.57,50.62,58185.0,45.9107,45.9288,45.8111,45.8564,58185.0
2017-01-09 11:40:00,50.62,50.66,50.62,50.63,34094.0,45.8564,45.8926,45.8564,45.8654,34094.0
2017-01-09 11:45:00,50.64,50.64,50.55,50.55,42491.0,45.8745,45.8745,45.793,45.793,42491.0
2017-01-09 11:50:00,50.55,50.57,50.51,50.51,43576.0,45.793,45.8111,45.7567,45.7567,43576.0
2017-01-09 11:55:00,50.52,50.54,50.45,50.46,39322.0,45.7658,45.7839,45.7024,45.7114,39322.0
2017-01-09 12:00:00,50.46,50.55,50.45,50.5,44590.0,45.7114,45.793,45.7024,45.7477,44590.0
2017-01-09 12:05:00,50.5,50.6,50.49,50.6,33825.0,45.7477,45.8383,45.7386,45.8383,33825.0
2017-01-09 12:10:00,50.59,50.6,50.46,50.5,33381.0,45.8292,45.8383,45.7114,45.7477,33381.0
2017-01-09 12:15:00,50.48,50.51,50.46,50.46,21385.0,45.7296,45.7567,45.7114,45.7114,21385.0
2017-01-09 12:20:00,50.46,50.47,50.4,50.44,21033.0,45.7114,45.7205,45.6571,45.6933,21033.0
2017-01-09 12:25:00,50.44,50.53,50.44,50.53,19783.0,45.6933,45.7748,45.6933,45.7748,19783.0
2017-01-09 12:30:00,50.52,50.54,50.46,50.5,22755.0,45.7658,45.7839,45.7114,45.7477,22755.0
2017-01-09 12:35:00,50.5,50.55,50.49,50.55,22106.0,45.7477,45.793,45.7386,45.793,22106.0
2017-01-09 12:40:00,50.54,50.66,50.54,50.66,18169.0,45.7839,45.8926,45.7839,45.8926,18169.0
2017-01-09 12:45:00,50.66,50.7,50.66,50.69,17171.0,45.8926,45.9288,45.8926,45.9198,17171.0
2017-01-09 12:50:00,50.69,50.77,50.68,50.72,71041.0,45.9198,45.9923,45.9107,45.947,71041.0
2017-01-09 12:55:00,50.73,50.78,50.72,50.75,36669.0,45.956,46.0013,45.947,45.9741,36669.0
2017-01-09 13:00:00,50.75,50.79,50.72,50.72,36281.0,45.9741,46.0104,45.947,45.947,36281.0
2017-01-09 13:05:00,50.72,50.73,50.64,50.66,37563.0,45.947,45.956,45.8745,45.8926,37563.0
2017-01-09 13:10:00,50.66,50.66,50.6,50.63,35780.0,45.8926,45.8926,45.8383,45.8654,35780.0
2017-01-09 13:15:00,50.63,50.69,50.61,50.62,26330.0,45.8654,45.9198,45.8473,45.8564,26330.0
2017-01-09 13:20:00,50.63,50.63,50.52,50.53,23124.0,45.8654,45.8654,45.7658,45.7748,23124.0
2017-01-09 13:25:00,50.53,50.53,50.49,50.49,34491.0,45.7748,45.7748,45.7386,45.7386,34491.0
2017-01-09 13:30:00,50.5,50.5,50.47,50.48,15461.0,45.7477,45.7477,45.7205,45.7296,15461.0
2017-01-09 13:35:00,50.48,50.49,50.4,50.44,41530.0,45.7296,45.7386,45.6571,45.6933,41530.0
2017-01-09 13:40:00,50.45,50.52,50.44,50.52,31228.0,45.7024,45.7658,45.6933,45.7658,31228.0
2017-01-09 13:45:00,50.53,50.59,50.52,50.56,18794.0,45.7748,45.8292,45.7658,45.802,18794.0
2017-01-09 13:50:00,50.56,50.6,50.53,50.56,22920.0,45.802,45.8383,45.7748,45.802,22920.0
2017-01-09 13:55:00,50.56,50.57,50.48,50.5,41296.0,45.802,45.8111,45.7296,45.7477,41296.0
2017-01-09 14:00:00,50.5,50.51,50.44,50.44,33141.0,45.7477,45.7567,45.6933,45.6933,33141.0
2017-01-09 14:05:00,50.44,50.48,50.43,50.48,39086.0,45.6933,45.7296,45.6843,45.7296,39086.0
2017-01-09 14:10:00,50.48,50.48,50.41,50.45,34741.0,45.7296,45.7296,45.6661,45.7024,34741.0
2017-01-09 14:15:00,50.45,50.46,50.42,50.45,25087.0,45.7024,45.7114,45.6752,45.7024,25087.0
2017-01-09 14:20:00,50.45,50.45,50.34,50.36,40236.0,45.7024,45.7024,45.6027,45.6208,40236.0
2017-01-09 14:25:00,50.36,50.45,50.35,50.45,31881.0,45.6208,45.7024,45.6118,45.7024,31881.0
2017-01-09 14:30:00,50.44,50.44,50.35,50.38,32514.0,45.6933,45.6933,45.6118,45.639,32514.0
2017-01-09 14:35:00,50.38,50.44,50.3,50.3,49797.0,45.639,45.6933,45.5665,45.5665,49797.0
2017-01-09 14:40:00,50.3,50.33,50.2,50.23,77127.0,45.5665,45.5937,45.4759,45.5031,77127.0
2017-01-09 14:45:00,50.23,50.26,50.21,50.22,48393.0,45.5031,45.5303,45.485,45.494,48393.0
2017-01-09 14:50:00,50.22,50.31,50.19,50.27,55976.0,45.494,45.5755,45.4668,45.5393,55976.0
2017-01-09 14:55:00,50.26,50.3,50.22,50.25,48890.0,45.5303,45.5665,45.494,45.5212,48890.0
2017-01-09 15:00:00,50.25,50.27,50.23,50.26,50230.0,45.5212,45.5393,45.5031,45.5303,50230.0
2017-01-09 15:05:00,50.26,50.36,50.25,50.36,47127.0,45.5303,45.6208,45.5212,45.6208,47127.0
2017-01-09 15:10:00,50.36,50.41,50.36,50.37,47950.0,45.6208,45.6661,45.6208,45.6299,47950.0
2017-01-09 15:15:00,50.38,50.41,50.35,50.37,63566.0,45.639,45.6661,45.6118,45.6299,63566.0
2017-01-09 15:20:00,50.38,50.44,50.37,50.42,63234.0,45.639,45.6933,45.6299,45.6752,63234.0
2017-01-09 15:25:00,50.41,50.49,50.41,50.48,58912.0,45.6661,45.7386,45.6661,45.7296,58912.0
2017-01-09 15:30:00,50.48,50.49,50.37,50.38,84164.0,45.7296,45.7386,45.6299,45.639,84164.0
2017-01-09 15:35:00,50.38,50.42,50.35,50.36,55624.0,45.639,45.6752,45.6118,45.6208,55624.0
2017-01-09 15:40:00,50.35,50.39,50.35,50.37,49785.0,45.6118,45.648,45.6118,45.6299,49785.0
2017-01-09 15:45:00,50.36,50.41,50.36,50.41,98518.0,45.6208,45.6661,45.6208,45.6661,98518.0
2017-01-09 15:50:00,50.4,50.41,50.35,50.37,90653.0,45.6571,45.6661,45.6118,45.6299,90653.0
2017-01-09 15:55:00,50.37,50.39,50.29,50.31,255377.0,45.6299,45.648,45.5574,45.5755,255377.0
2017-01-10 09:30:00,50.55,51.15,50.53,51.06,177486.0,45.793,46.3365,45.7748,46.255,177486.0
2017-01-10 09:35:00,51.08,51.26,50.89,51.24,140653.0,46.2731,46.4361,46.101,46.418,140653.0
2017-01-10 09:40:00,51.26,51.47,51.21,51.41,101039.0,46.4361,46.6264,46.3909,46.572,101039.0
2017-01-10 09:45:00,51.4,51.58,51.4,51.5,102575.0,46.563,46.726,46.563,46.6536,102575.0
2017-01-10 09:50:00,51.49,51.51,51.21,51.24,100131.0,46.6445,46.6626,46.3909,46.418,100131.0
2017-01-10 09:55:00,51.26,51.41,51.21,51.37,89495.0,46.4361,46.572,46.3909,46.5358,89495.0
2017-01-10 10:00:00,51.37,51.45,51.3,51.31,60538.0,46.5358,46.6083,46.4724,46.4814,60538.0
2017-01-10 10:05:00,51.31,51.37,51.3,51.34,40639.0,46.4814,46.5358,46.4724,46.5086,40639.0
2017-01-10 10:10:00,51.31,51.35,51.19,51.26,63147.0,46.4814,46.5177,46.3727,46.4361,63147.0
2017-01-10 10:15:00,51.28,51.32,51.25,51.29,39338.0,46.4543,46.4905,46.4271,46.4633,39338.0
2017-01-10 10:20:00,51.29,51.45,51.29,51.44,58864.0,46.4633,46.6083,46.4633,46.5992,58864.0
2017-01-10 10:25:00,51.44,51.59,51.44,51.59,94514.0,46.5992,46.7351,46.5992,46.7351,94514.0
2017-01-10 10:30:00,51.58,51.69,51.57,51.63,102750.0,46.726,46.8257,46.717,46.7713,102750.0
2017-01-10 10:35:00,51.63,51.66,51.42,51.51,102331.0,46.7713,46.7985,46.5811,46.6626,102331.0
2017-01-10 10:40:00,51.52,51.55,51.45,51.52,61397.0,46.6717,46.6989,46.6083,46.6717,61397.0
2017-01-10 10:45:00,51.52,51.67,51.52,51.64,111075.0,46.6717,46.8076,46.6717,46.7804,111075.0
2017-01-10 10:50:00,51.63,51.75,51.6,51.61,89274.0,46.7713,46.88,46.7442,46.7532,89274.0
2017-01-10 10:55:00,51.61,51.79,51.61,51.71,65387.0,46.7532,46.9163,46.7532,46.8438,65387.0
2017-01-10 11:00:00,51.71,51.85,51.64,51.85,101790.0,46.8438,46.9706,46.7804,46.9706,101790.0
2017-01-10 11:05:00,51.85,51.89,51.82,51.83,69718.0,46.9706,47.0069,46.9434,46.9525,69718.0
2017-01-10 11:10:00,51.82,51.84,51.71,51.79,43921.0,46.9434,46.9616,46.8438,46.9163,43921.0
2017-01-10 11:15:00,51.79,51.81,51.7,51.7,43974.0,46.9163,46.9344,46.8347,46.8347,43974.0
2017-01-10 11:20:00,51.71,51.8,51.68,51.8,43905.0,46.8438,46.9253,46.8166,46.9253,43905.0
2017-01-10 11:25:00,51.8,51.81,51.75,51.76,27680.0,46.9253,46.9344,46.88,46.8891,27680.0
2017-01-10 11:30:00,51.76,51.8,51.68,51.77,44630.0,46.8891,46.9253,46.8166,46.8982,44630.0
2017-01-10 11:35:00,51.77,51.81,51.76,51.79,29380.0,46.8982,46.9344,46.8891,46.9163,29380.0
2017-01-10 11:40:00,51.79,51.87,51.78,51.84,50062.0,46.9163,46.9887,46.9072,46.9616,50062.0
2017-01-10 11:45:00,51.84,51.85,51.81,51.82,39396.0,46.9616,46.9706,46.9344,46.9434,39396.0
2017-01-10 11:50:00,51.81,51.84,51.7,51.71,75240.0,46.9344,46.9616,46.8347,46.8438,75240.0
2017-01-10 11:55:00,51.71,51.74,51.7,51.71,24302.0,46.8438,46.871,46.8347,46.8438,24302.0
2017-01-10 12:00:00,51.7,51.72,51.61,51.7,64678.0,46.8347,46.8529,46.7532,46.8347,64678.0
2017-01-10 12:05:00,51.7,51.73,51.69,51.73,27437.0,46.8347,46.8619,46.8257,46.8619,27437.0
2017-01-10 12:10:00,51.73,51.74,51.62,51.63,37776.0,46.8619,46.871,46.7623,46.7713,37776.0
2017-01-10 12:15:00,51.64,51.66,51.52,51.52,53538.0,46.7804,46.7985,46.6717,46.6717,53538.0
2017-01-10 12:20:00,51.53,51.66,51.51,51.63,45034.0,46.6807,46.7985,46.6626,46.7713,45034.0
2017-01-10 12:25:00,51.64,51.69,51.62,51.62,20480.0,46.7804,46.8257,46.7623,46.7623,20480.0
2017-01-10 12:30:00,51.62,51.69,51.62,51.64,42469.0,46.7623,46.8257,46.7623,46.7804,42469.0
2017-01-10 12:35:00,51.64,51.69,51.64,51.69,32278.0,46.7804,46.8257,46.7804,46.8257,32278.0
2017-01-10 12:40:00,51.68,51.69,51.58,51.62,59144.0,46.8166,46.8257,46.726,46.7623,59144.0
2017-01-10 12:45:00,51.62,51.63,51.54,51.57,27338.0,46.7623,46.7713,46.6898,46.717,27338.0
2017-01-10 12:50:00,51.57,51.62,51.53,51.54,24516.0,46.717,46.7623,46.6807,46.6898,24516.0
2017-01-10 12:55:00,51.54,51.63,51.53,51.54,48180.0,46.6898,46.7713,46.6807,46.6898,48180.0
2017-01-10 13:00:00,51.54,51.62,51.53,51.55,29478.0,46.6898,46.7623,46.6807,46.6989,29478.0
2017-01-10 13:05:00,51.56,51.63,51.52,51.6,55009.0,46.7079,46.7713,46.6717,46.7442,55009.0
2017-01-10 13:10:00,51.6,51.64,51.59,51.64,24783.0,46.7442,46.7804,46.7351,46.7804,24783.0
2017-01-10 13:15:00,51.63,51.64,51.59,51.61,28025.0,46.7713,46.7804,46.7351,46.7532,28025.0
2017-01-10 13:20:00,51.6,51.61,51.56,51.59,36244.0,46.7442,46.7532,46.7079,46.7351,36244.0
2017-01-10 13:25:00,51.58,51.59,51.52,51.53,44078.0,46.726,46.7351,46.6717,46.6807,44078.0
2017-01-10 13:30:00,51.52,51.54,51.47,51.5,57209.0,46.6717,46.6898,46.6264,46.6536,57209.0
2017-01-10 13:35:00,51.5,51.59,51.49,51.59,28290.0,46.6536,46.7351,46.6445,46.7351,28290.0
2017-01-10 13:40:00,51.58,51.58,51.52,51.52,33984.0,46.726,46.726,46.6717,46.6717,33984.0
2017-01-10 13:45:00,51.51,51.56,51.48,51.54,23130.0,46.6626,46.7079,46.6354,46.6898,23130.0
2017-01-10 13:50:00,51.54,51.56,51.5,51.55,34400.0,46.6898,46.7079,46.6536,46.6989,34400.0
2017-01-10 13:55:00,51.55,51.59,51.48,51.5,42485.0,46.6989,46.7351,46.6354,46.6536,42485.0
2017-01-10 14:00:00,51.5,51.51,51.41,51.45,40338.0,46.6536,46.6626,46.572,46.6083,40338.0
2017-01-10 14:05:00,51.45,51.48,51.39,51.39,40738.0,46.6083,46.6354,46.5539,46.5539,40738.0
2017-01-10 14:10:00,51.39,51.41,51.35,51.37,41900.0,46.5539,46.572,46.5177,46.5358,41900.0
2017-01-10 14:15:00,51.36,51.43,51.35,51.41,47587.0,46.5267,46.5901,46.5177,46.572,47587.0
2017-01-10 14:20:00,51.41,51.44,51.4,51.43,36974.0,46.572,46.5992,46.563,46.5901,36974.0
2017-01-10 14:25:00,51.43,51.46,51.4,51.4,30055.0,46.5901,46.6173,46.563,46.563,30055.0
2017-01-10 14:30:00,51.39,51.49,51.39,51.47,31034.0,46.5539,46.6445,46.5539,46.6264,31034.0
2017-01-10 14:35:00,51.47,51.53,51.46,51.48,42928.0,46.6264,46.6807,46.6173,46.6354,42928.0
2017-01-10 14:40:00,51.49,51.49,51.43,51.44,34684.0,46.6445,46.6445,46.5901,46.5992,34684.0
2017-01-10 14:45:00,51.44,51.47,51.43,51.46,36169.0,46.5992,46.6264,46.5901,46.6173,36169.0
2017-01-10 14:50:00,51.46,51.47,51.39,51.44,31552.0,46.6173,46.6264,46.5539,46.5992,31552.0
2017-01-10 14:55:00,51.44,51.45,51.4,51.41,30338.0,46.5992,46.6083,46.563,46.572,30338.0
2017-01-10 15:00:00,51.42,51.46,51.42,51.46,31011.0,46.5811,46.6173,46.5811,46.6173,31011.0
2017-01-10 15:05:00,51.46,51.47,51.43,51.43,45334.0,46.6173,46.6264,46.5901,46.5901,45334.0
2017-01-10 15:10:00,51.44,51.47,51.43,51.46,35939.0,46.5992,46.6264,46.5901,46.6173,35939.0
2017-01-10 15:15:00,51.46,51.47,51.45,51.46,38597.0,46.6173,46.6264,46.6083,46.6173,38597.0
2017-01-10 15:20:00,51.46,51.46,51.35,51.36,86710.0,46.6173,46.6173,46.5177,46.5267,86710.0
2017-01-10 15:25:00,51.36,51.36,51.31,51.33,87141.0,46.5267,46.5267,46.4814,46.4996,87141.0
2017-01-10 15:30:00,51.33,51.41,51.32,51.4,92751.0,46.4996,46.572,46.4905,46.563,92751.0
2017-01-10 15:35:00,51.4,51.4,51.35,51.39,90734.0,46.563,46.563,46.5177,46.5539,90734.0
2017-01-10 15:40:00,51.38,51.48,51.37,51.4,110891.0,46.5449,46.6354,46.5358,46.563,110891.0
2017-01-10 15:45:00,51.39,51.41,51.32,51.34,125918.0,46.5539,46.572,46.4905,46.5086,125918.0
2017-01-10 15:50:00,51.33,51.38,51.3,51.37,171142.0,46.4996,46.5449,46.4724,46.5358,171142.0
2017-01-10 15:55:00,51.37,51.41,51.3,51.35,303952.0,46.5358,46.572,46.4724,46.5177,303952.0
2017-01-11 09:30:00,51.77,52.2,51.69,52.01,335160.0,46.8982,47.2877,46.8257,47.1156,335160.0
2017-01-11 09:35:00,52.01,52.03,51.51,51.79,131085.0,47.1156,47.1337,46.6626,46.9163,131085.0
2017-01-11 09:40:00,51.82,51.82,51.49,51.49,56829.0,46.9434,46.9434,46.6445,46.6445,56829.0
2017-01-11 09:45:00,51.5,51.67,51.48,51.59,116354.0,46.6536,46.8076,46.6354,46.7351,116354.0
2017-01-11 09:50:00,51.61,51.89,51.56,51.89,105798.0,46.7532,47.0069,46.7079,47.0069,105798.0
2017-01-11 09:55:00,51.85,52.01,51.8,51.92,118824.0,46.9706,47.1156,46.9253,47.034,118824.0
2017-01-11 10:00:00,51.93,52.02,51.83,51.88,131960.0,47.0431,47.1246,46.9525,46.9978,131960.0
2017-01-11 10:05:00,51.86,51.88,51.63,51.76,61129.0,46.9797,46.9978,46.7713,46.8891,61129.0
2017-01-11 10:10:00,51.75,51.82,51.63,51.66,75324.0,46.88,46.9434,46.7713,46.7985,75324.0
2017-01-11 10:15:00,51.66,51.88,51.64,51.88,63396.0,46.7985,46.9978,46.7804,46.9978,63396.0
2017-01-11 10:20:00,51.89,51.91,51.73,51.74,92947.0,47.0069,47.025,46.8619,46.871,92947.0
2017-01-11 10:25:00,51.73,51.81,51.71,51.8,82243.0,46.8619,46.9344,46.8438,46.9253,82243.0
2017-01-11 10:30:00,51.78,51.89,51.75,51.75,120462.0,46.9072,47.0069,46.88,46.88,120462.0
2017-01-11 10:35:00,51.75,51.85,51.71,51.81,177050.0,46.88,46.9706,46.8438,46.9344,177050.0
2017-01-11 10:40:00,51.82,51.85,51.73,51.74,45337.0,46.9434,46.9706,46.8619,46.871,45337.0
2017-01-11 10:45:00,51.74,51.79,51.72,51.72,29961.0,46.871,46.9163,46.8529,46.8529,29961.0
2017-01-11 10:50:00,51.71,51.75,51.58,51.61,37550.0,46.8438,46.88,46.726,46.7532,37550.0
2017-01-11 10:55:00,51.62,51.71,51.54,51.68,39625.0,46.7623,46.8438,46.6898,46.8166,39625.0
2017-01-11 11:00:00,51.69,51.77,51.68,51.75,41514.0,46.8257,46.8982,46.8166,46.88,41514.0
2017-01-11 11:05:00,51.74,51.77,51.65,51.74,46506.0,46.871,46.8982,46.7894,46.871,46506.0
2017-01-11 11:10:00,51.74,51.8,51.7,51.7,43760.0,46.871,46.9253,46.8347,46.8347,43760.0
2017-01-11 11:15:00,51.7,51.72,51.54,51.66,42107.0,46.8347,46.8529,46.6898,46.7985,42107.0
2017-01-11 11:20:00,51.65,51.72,51.61,51.64,41415.0,46.7894,46.8529,46.7532,46.7804,41415.0
2017-01-11 11:25:00,51.65,51.7,51.52,51.57,36150.0,46.7894,46.8347,46.6717,46.717,36150.0
2017-01-11 11:30:00,51.56,51.68,51.47,51.68,43046.0,46.7079,46.8166,46.6264,46.8166,43046.0
2017-01-11 11:35:00,51.68,51.71,51.51,51.63,28544.0,46.8166,46.8438,46.6626,46.7713,28544.0
2017-01-11 11:40:00,51.64,51.68,51.57,51.68,24283.0,46.7804,46.8166,46.717,46.8166,24283.0
2017-01-11 11:45:00,51.68,51.76,51.64,51.71,19311.0,46.8166,46.8891,46.7804,46.8438,19311.0
2017-01-11 11:50:00,51.71,51.82,51.67,51.82,138470.0,46.8438,46.9434,46.8076,46.9434,138470.0
2017-01-11 11:55:00,51.81,51.9,51.79,51.89,20047.0,46.9344,47.0159,46.9163,47.0069,20047.0
2017-01-11 12:00:00,51.89,51.98,51.87,51.97,39778.0,47.0069,47.0884,46.9887,47.0793,39778.0
2017-01-11 12:05:00,51.97,51.98,51.89,51.96,29422.0,47.0793,47.0884,47.0069,47.0703,29422.0
2017-01-11 12:10:00,51.97,52.01,51.93,51.98,49159.0,47.0793,47.1156,47.0431,47.0884,49159.0
2017-01-11 12:15:00,51.99,52.03,51.92,51.93,48635.0,47.0975,47.1337,47.034,47.0431,48635.0
2017-01-11 12:20:00,51.92,51.92,51.81,51.87,28677.0,47.034,47.034,46.9344,46.9887,28677.0
2017-01-11 12:25:00,51.87,52.05,51.87,52.03,90154.0,46.9887,47.1518,46.9887,47.1337,90154.0
2017-01-11 12:30:00,52.02,52.04,51.91,51.93,38594.0,47.1246,47.1427,47.025,47.0431,38594.0
2017-01-11 12:35:00,51.93,52.02,51.93,51.98,34609.0,47.0431,47.1246,47.0431,47.0884,34609.0
2017-01-11 12:40:00,51.99,51.99,51.87,51.92,23488.0,47.0975,47.0975,46.9887,47.034,23488.0
2017-01-11 12:45:00,51.92,51.94,51.83,51.92,38303.0,47.034,47.0522,46.9525,47.034,38303.0
2017-01-11 12:50:00,51.91,52.02,51.91,51.96,44077.0,47.025,47.1246,47.025,47.0703,44077.0
2017-01-11 12:55:00,51.97,52.05,51.95,52.04,60054.0,47.0793,47.1518,47.0612,47.1427,60054.0
2017-01-11 13:00:00,52.04,52.05,51.91,51.92,56455.0,47.1427,47.1518,47.025,47.034,56455.0
2017-01-11 13:05:00,51.92,51.98,51.89,51.89,49118.0,47.034,47.0884,47.0069,47.0069,49118.0
2017-01-11 13:10:00,51.89,51.9,51.77,51.82,55642.0,47.0069,47.0159,46.8982,46.9434,55642.0
2017-01-11 13:15:00,51.82,51.82,51.73,51.79,87250.0,46.9434,46.9434,46.8619,46.9163,87250.0
2017-01-11 13:20:00,51.79,51.8,51.68,51.75,43083.0,46.9163,46.9253,46.8166,46.88,43083.0
2017-01-11 13:25:00,51.75,51.76,51.61,51.65,63195.0,46.88,46.8891,46.7532,46.7894,63195.0
2017-01-11 13:30:00,51.64,51.7,51.64,51.7,60120.0,46.7804,46.8347,46.7804,46.8347,60120.0
2017-01-11 13:35:00,51.69,51.83,51.68,51.76,35371.0,46.8257,46.9525,46.8166,46.8891,35371.0
2017-01-11 13:40:00,51.75,51.76,51.65,51.73,38590.0,46.88,46.8891,46.7894,46.8619,38590.0
2017-01-11 13:45:00,51.72,51.78,51.68,51.7,30470.0,46.8529,46.9072,46.8166,46.8347,30470.0
2017-01-11 13:50:00,51.69,51.83,51.68,51.82,69957.0,46.8257,46.9525,46.8166,46.9434,69957.0
2017-01-11 13:55:00,51.81,51.81,51.69,51.74,44329.0,46.9344,46.9344,46.8257,46.871,44329.0
2017-01-11 14:00:00,51.75,51.77,51.61,51.62,34749.0,46.88,46.8982,46.7532,46.7623,34749.0
2017-01-11 14:05:00,51.61,51.7,51.6,51.63,40746.0,46.7532,46.8347,46.7442,46.7713,40746.0
2017-01-11 14:10:00,51.62,51.7,51.59,51.7,43619.0,46.7623,46.8347,46.7351,46.8347,43619.0
2017-01-11 14:15:00,51.7,51.77,51.69,51.76,52575.0,46.8347,46.8982,46.8257,46.8891,52575.0
2017-01-11 14:20:00,51.76,51.77,51.7,51.72,42541.0,46.8891,46.8982,46.8347,46.8529,42541.0
2017-01-11 14:25:00,51.73,51.76,51.68,51.69,86995.0,46.8619,46.8891,46.8166,46.8257,86995.0
2017-01-11 14:30:00,51.7,51.78,51.68,51.68,38610.0,46.8347,46.9072,46.8166,46.8166,38610.0
2017-01-11 14:35:00,51.68,51.77,51.67,51.77,25317.0,46.8166,46.8982,46.8076,46.8982,25317.0
2017-01-11 14:40:00,51.77,51.79,51.67,51.71,46687.0,46.8982,46.9163,46.8076,46.8438,46687.0
2017-01-11 14:45:00,51.7,51.75,51.68,51.73,33866.0,46.8347,46.88,46.8166,46.8619,33866.0
2017-01-11 14:50:00,51.73,51.73,51.68,51.69,30150.0,46.8619,46.8619,46.8166,46.8257,30150.0
2017-01-11 14:55:00,51.7,51.7,51.65,51.67,51331.0,46.8347,46.8347,46.7894,46.8076,51331.0
2017-01-11 15:00:00,51.66,51.74,51.66,51.74,42129.0,46.7985,46.871,46.7985,46.871,42129.0
2017-01-11 15:05:00,51.75,51.82,51.74,51.77,57586.0,46.88,46.9434,46.871,46.8982,57586.0
2017-01-11 15:10:00,51.77,51.81,51.76,51.76,40129.0,46.8982,46.9344,46.8891,46.8891,40129.0
2017-01-11 15:15:00,51.76,51.83,51.75,51.81,55797.0,46.8891,46.9525,46.88,46.9344,55797.0
2017-01-11 15:20:00,51.8,51.85,51.79,51.81,187375.0,46.9253,46.9706,46.9163,46.9344,187375.0
2017-01-11 15:25:00,51.8,51.8,51.7,51.71,58123.0,46.9253,46.9253,46.8347,46.8438,58123.0
2017-01-11 15:30:00,51.71,51.75,51.69,51.75,74705.0,46.8438,46.88,46.8257,46.88,74705.0
2017-01-11 15:35:00,51.75,51.77,51.69,51.7,72947.0,46.88,46.8982,46.8257,46.8347,72947.0
2017-01-11 15:40:00,51.7,51.77,51.68,51.77,88229.0,46.8347,46.8982,46.8166,46.8982,88229.0
2017-01-11 15:45:00,51.77,51.8,51.73,51.74,101492.0,46.8982,46.9253,46.8619,46.871,101492.0
2017-01-11 15:50:00,51.74,51.75,51.72,51.74,82818.0,46.871,46.88,46.8529,46.871,82818.0
2017-01-11 15:55:00,51.73,51.74,51.65,51.69,222752.0,46.8619,46.871,46.7894,46.8257,222752.0
2017-01-12 09:30:00,51.75,51.95,51.49,51.7,88534.0,46.88,47.0612,46.6445,46.8347,88534.0
2017-01-12 09:35:00,51.7,51.72,51.26,51.41,52565.0,46.8347,46.8529,46.4361,46.572,52565.0
2017-01-12 09:40:00,51.44,51.56,51.31,51.5,42375.0,46.5992,46.7079,46.4814,46.6536,42375.0
2017-01-12 09:45:00,51.5,51.64,51.45,51.53,52797.0,46.6536,46.7804,46.6083,46.6807,52797.0
2017-01-12 09:50:00,51.53,51.53,51.23,51.53,45612.0,46.6807,46.6807,46.409,46.6807,45612.0
2017-01-12 09:55:00,51.53,51.54,51.33,51.48,61444.0,46.6807,46.6898,46.4996,46.6354,61444.0
2017-01-12 10:00:00,51.51,51.59,51.25,51.32,48192.0,46.6626,46.7351,46.4271,46.4905,48192.0
2017-01-12 10:05:00,51.3,51.37,51.2,51.32,54651.0,46.4724,46.5358,46.3818,46.4905,54651.0
2017-01-12 10:10:00,51.34,51.62,51.34,51.56,143931.0,46.5086,46.7623,46.5086,46.7079,143931.0
2017-01-12 10:15:00,51.57,51.6,51.3,51.31,72303.0,46.717,46.7442,46.4724,46.4814,72303.0
2017-01-12 10:20:00,51.29,51.33,50.75,51.1,206324.0,46.4633,46.4996,45.9741,46.2912,206324.0
2017-01-12 10:25:00,51.11,51.26,51.1,51.23,44608.0,46.3003,46.4361,46.2912,46.409,44608.0
2017-01-12 10:30:00,51.24,51.26,50.95,50.96,78984.0,46.418,46.4361,46.1553,46.1644,78984.0
2017-01-12 10:35:00,50.98,51.0,50.63,50.64,101600.0,46.1825,46.2006,45.8654,45.8745,101600.0
2017-01-12 10:40:00,50.65,50.94,50.59,50.92,91355.0,45.8836,46.1463,45.8292,46.1281,91355.0
2017-01-12 10:45:00,50.91,50.91,50.68,50.68,79661.0,46.1191,46.1191,45.9107,45.9107,79661.0
2017-01-12 10:50:00,50.67,50.75,50.66,50.68,43878.0,45.9017,45.9741,45.8926,45.9107,43878.0
2017-01-12 10:55:00,50.68,50.68,50.47,50.48,70136.0,45.9107,45.9107,45.7205,45.7296,70136.0
2017-01-12 11:00:00,50.47,50.55,50.37,50.38,105324.0,45.7205,45.793,45.6299,45.639,105324.0
2017-01-12 11:05:00,50.38,50.57,50.37,50.53,57342.0,45.639,45.8111,45.6299,45.7748,57342.0
2017-01-12 11:10:00,50.53,50.64,50.46,50.54,53829.0,45.7748,45.8745,45.7114,45.7839,53829.0
2017-01-12 11:15:00,50.55,50.64,50.47,50.58,69814.0,45.793,45.8745,45.7205,45.8201,69814.0
2017-01-12 11:20:00,50.59,50.64,50.55,50.61,65698.0,45.8292,45.8745,45.793,45.8473,65698.0
2017-01-12 11:25:00,50.61,50.7,50.58,50.61,60313.0,45.8473,45.9288,45.8201,45.8473,60313.0
2017-01-12 11:30:00,50.61,50.66,50.52,50.59,38818.0,45.8473,45.8926,45.7658,45.8292,38818.0
2017-01-12 11:35:00,50.58,50.64,50.57,50.58,28423.0,45.8201,45.8745,45.8111,45.8201,28423.0
2017-01-12 11:40:00,50.58,50.6,50.49,50.54,33475.0,45.8201,45.8383,45.7386,45.7839,33475.0
2017-01-12 11:45:00,50.53,50.54,50.46,50.48,32729.0,45.7748,45.7839,45.7114,45.7296,32729.0
2017-01-12 11:50:00,50.49,50.52,50.34,50.34,95838.0,45.7386,45.7658,45.6027,45.6027,95838.0
2017-01-12 11:55:00,50.33,50.55,50.26,50.28,148929.0,45.5937,45.793,45.5303,45.5484,148929.0
2017-01-12 12:00:00,50.27,50.6,50.27,50.58,385665.0,45.5393,45.8383,45.5393,45.8201,385665.0
2017-01-12 12:05:00,50.58,50.59,50.4,50.42,194865.0,45.8201,45.8292,45.6571,45.6752,194865.0
2017-01-12 12:10:00,50.41,50.5,50.4,50.49,53880.0,45.6661,45.7477,45.6571,45.7386,53880.0
2017-01-12 12:15:00,50.48,51.06,50.48,50.98,152742.0,45.7296,46.255,45.7296,46.1825,152742.0
2017-01-12 12:20:00,50.98,51.04,50.88,51.02,67084.0,46.1825,46.2369,46.0919,46.2187,67084.0
2017-01-12 12:25:00,51.0,51.0,50.8,50.8,41402.0,46.2006,46.2006,46.0194,46.0194,41402.0
2017-01-12 12:30:00,50.81,50.87,50.7,50.76,37340.0,46.0285,46.0828,45.9288,45.9832,37340.0
2017-01-12 12:35:00,50.76,50.91,50.75,50.91,35340.0,45.9832,46.1191,45.9741,46.1191,35340.0
2017-01-12 12:40:00,50.9,50.94,50.81,50.82,43932.0,46.11,46.1463,46.0285,46.0376,43932.0
2017-01-12 12:45:00,50.81,50.9,50.78,50.85,33572.0,46.0285,46.11,46.0013,46.0647,33572.0
2017-01-12 12:50:00,50.85,51.02,50.85,50.98,55667.0,46.0647,46.2187,46.0647,46.1825,55667.0
2017-01-12 12:55:00,50.98,51.03,50.93,51.01,39368.0,46.1825,46.2278,46.1372,46.2097,39368.0
2017-01-12 13:00:00,51.01,51.08,50.99,51.02,31574.0,46.2097,46.2731,46.1916,46.2187,31574.0
2017-01-12 13:05:00,51.02,51.13,50.96,51.08,57452.0,46.2187,46.3184,46.1644,46.2731,57452.0
2017-01-12 13:10:00,51.08,51.1,50.89,50.91,44748.0,46.2731,46.2912,46.101,46.1191,44748.0
2017-01-12 13:15:00,50.92,51.0,50.87,50.88,53417.0,46.1281,46.2006,46.0828,46.0919,53417.0
2017-01-12 13:20:00,50.89,50.93,50.86,50.92,32144.0,46.101,46.1372,46.0738,46.1281,32144.0
2017-01-12 13:25:00,50.93,50.99,50.9,50.93,22003.0,46.1372,46.1916,46.11,46.1372,22003.0
2017-01-12 13:30:00,50.92,51.22,50.88,51.18,174645.0,46.1281,46.3999,46.0919,46.3637,174645.0
2017-01-12 13:35:00,51.16,51.19,51.03,51.04,39306.0,46.3456,46.3727,46.2278,46.2369,39306.0
2017-01-12 13:40:00,51.05,51.1,50.99,50.99,39185.0,46.2459,46.2912,46.1916,46.1916,39185.0
2017-01-12 13:45:00,50.99,51.09,50.94,51.09,60854.0,46.1916,46.2821,46.1463,46.2821,60854.0
2017-01-12 13:50:00,51.08,51.1,50.99,51.02,41699.0,46.2731,46.2912,46.1916,46.2187,41699.0
2017-01-12 13:55:00,51.02,51.09,50.98,51.08,34979.0,46.2187,46.2821,46.1825,46.2731,34979.0
2017-01-12 14:00:00,51.08,51.28,51.07,51.21,78843.0,46.2731,46.4543,46.264,46.3909,78843.0
2017-01-12 14:05:00,51.2,51.2,51.07,51.14,31195.0,46.3818,46.3818,46.264,46.3274,31195.0
2017-01-12 14:10:00,51.15,51.15,50.98,51.02,42338.0,46.3365,46.3365,46.1825,46.2187,42338.0
2017-01-12 14:15:00,51.01,51.24,51.0,51.17,55491.0,46.2097,46.418,46.2006,46.3546,55491.0
2017-01-12 14:20:00,51.18,51.21,51.13,51.17,43900.0,46.3637,46.3909,46.3184,46.3546,43900.0
2017-01-12 14:25:00,51.17,51.22,51.15,51.19,62193.0,46.3546,46.3999,46.3365,46.3727,62193.0
2017-01-12 14:30:00,51.18,51.28,51.16,51.22,47077.0,46.3637,46.4543,46.3456,46.3999,47077.0
2017-01-12 14:35:00,51.21,51.23,51.16,51.21,48038.0,46.3909,46.409,46.3456,46.3909,48038.0
2017-01-12 14:40:00,51.21,51.27,51.14,51.23,47888.0,46.3909,46.4452,46.3274,46.409,47888.0
2017-01-12 14:45:00,51.23,51.26,51.13,51.16,24212.0,46.409,46.4361,46.3184,46.3456,24212.0
2017-01-12 14:50:00,51.16,51.21,51.15,51.18,25445.0,46.3456,46.3909,46.3365,46.3637,25445.0
2017-01-12 14:55:00,51.19,51.23,51.15,51.23,27224.0,46.3727,46.409,46.3365,46.409,27224.0
2017-01-12 15:00:00,51.24,51.25,51.18,51.18,34438.0,46.418,46.4271,46.3637,46.3637,34438.0
2017-01-12 15:05:00,51.18,51.2,51.13,51.15,32058.0,46.3637,46.3818,46.3184,46.3365,32058.0
2017-01-12 15:10:00,51.15,51.22,51.13,51.18,62601.0,46.3365,46.3999,46.3184,46.3637,62601.0
2017-01-12 15:15:00,51.19,51.2,51.11,51.16,22947.0,46.3727,46.3818,46.3003,46.3456,22947.0
2017-01-12 15:20:00,51.16,51.19,51.13,51.15,40107.0,46.3456,46.3727,46.3184,46.3365,40107.0
2017-01-12 15:25:00,51.15,51.17,51.07,51.09,41157.0,46.3365,46.3546,46.264,46.2821,41157.0
2017-01-12 15:30:00,51.09,51.16,51.09,51.11,56902.0,46.2821,46.3456,46.2821,46.3003,56902.0
2017-01-12 15:35:00,51.11,51.14,51.07,51.14,76908.0,46.3003,46.3274,46.264,46.3274,76908.0
2017-01-12 15:40:00,51.14,51.14,50.97,51.02,77994.0,46.3274,46.3274,46.1734,46.2187,77994.0
2017-01-12 15:45:00,51.01,51.11,51.01,51.1,99125.0,46.2097,46.3003,46.2097,46.2912,99125.0
2017-01-12 15:50:00,51.11,51.12,51.02,51.04,103581.0,46.3003,46.3093,46.2187,46.2369,103581.0
2017-01-12 15:55:00,51.04,51.06,50.99,51.01,261864.0,46.2369,46.255,46.1916,46.2097,261864.0
2017-01-13 09:30:00,51.0,51.22,51.0,51.21,75757.0,46.2006,46.3999,46.2006,46.3909,75757.0
2017-01-13 09:35:00,51.23,51.34,51.15,51.25,69390.0,46.409,46.5086,46.3365,46.4271,69390.0
2017-01-13 09:40:00,51.26,51.29,51.14,51.19,15633.0,46.4361,46.4633,46.3274,46.3727,15633.0
2017-01-13 09:45:00,51.19,51.24,50.96,51.01,48430.0,46.3727,46.418,46.1644,46.2097,48430.0
2017-01-13 09:50:00,51.01,51.25,51.01,51.19,39246.0,46.2097,46.4271,46.2097,46.3727,39246.0
2017-01-13 09:55:00,51.17,51.26,51.11,51.13,27518.0,46.3546,46.4361,46.3003,46.3184,27518.0
2017-01-13 10:00:00,51.17,51.28,51.17,51.25,30406.0,46.3546,46.4543,46.3546,46.4271,30406.0
2017-01-13 10:05:00,51.26,51.31,51.18,51.22,49268.0,46.4361,46.4814,46.3637,46.3999,49268.0
2017-01-13 10:10:00,51.22,51.22,51.07,51.07,37169.0,46.3999,46.3999,46.264,46.264,37169.0
2017-01-13 10:15:00,51.09,51.15,51.02,51.08,31276.0,46.2821,46.3365,46.2187,46.2731,31276.0
2017-01-13 10:20:00,51.07,51.11,51.03,51.04,35017.0,46.264,46.3003,46.2278,46.2369,35017.0
2017-01-13 10:25:00,51.05,51.06,50.9,50.9,20399.0,46.2459,46.255,46.11,46.11,20399.0
2017-01-13 10:30:00,50.94,50.99,50.91,50.96,17526.0,46.1463,46.1916,46.1191,46.1644,17526.0
2017-01-13 10:35:00,50.96,50.99,50.92,50.93,15023.0,46.1644,46.1916,46.1281,46.1372,15023.0
2017-01-13 10:40:00,50.94,50.99,50.84,50.98,21232.0,46.1463,46.1916,46.0557,46.1825,21232.0
2017-01-13 10:45:00,50.99,51.0,50.91,50.94,24626.0,46.1916,46.2006,46.1191,46.1463,24626.0
2017-01-13 10:50:00,50.94,51.01,50.92,50.93,16290.0,46.1463,46.2097,46.1281,46.1372,16290.0
2017-01-13 10:55:00,50.93,50.99,50.92,50.95,14623.0,46.1372,46.1916,46.1281,46.1553,14623.0
2017-01-13 11:00:00,50.96,50.96,50.89,50.89,29979.0,46.1644,46.1644,46.101,46.101,29979.0
2017-01-13 11:05:00,50.9,50.92,50.78,50.89,75338.0,46.11,46.1281,46.0013,46.101,75338.0
2017-01-13 11:10:00,50.89,51.01,50.87,50.97,34054.0,46.101,46.2097,46.0828,46.1734,34054.0
2017-01-13 11:15:00,50.98,51.01,50.96,50.99,16105.0,46.1825,46.2097,46.1644,46.1916,16105.0
2017-01-13 11:20:00,51.0,51.07,50.98,51.03,22603.0,46.2006,46.264,46.1825,46.2278,22603.0
2017-01-13 11:25:00,51.04,51.06,51.01,51.05,18570.0,46.2369,46.255,46.2097,46.2459,18570.0
2017-01-13 11:30:00,51.06,51.11,51.04,51.04,15025.0,46.255,46.3003,46.2369,46.2369,15025.0
2017-01-13 11:35:00,51.04,51.06,50.97,50.99,42379.0,46.2369,46.255,46.1734,46.1916,42379.0
2017-01-13 11:40:00,50.99,51.0,50.91,50.95,17311.0,46.1916,46.2006,46.1191,46.1553,17311.0
2017-01-13 11:45:00,50.93,51.0,50.93,50.98,20030.0,46.1372,46.2006,46.1372,46.1825,20030.0
2017-01-13 11:50:00,50.99,51.04,50.98,51.0,21708.0,46.1916,46.2369,46.1825,46.2006,21708.0
2017-01-13 11:55:00,51.01,51.05,50.96,50.97,16758.0,46.2097,46.2459,46.1644,46.1734,16758.0
2017-01-13 12:00:00,50.96,51.04,50.95,50.95,13790.0,46.1644,46.2369,46.1553,46.1553,13790.0
2017-01-13 12:05:00,50.95,50.99,50.93,50.97,13684.0,46.1553,46.1916,46.1372,46.1734,13684.0
2017-01-13 12:10:00,50.98,50.99,50.95,50.97,9999.0,46.1825,46.1916,46.1553,46.1734,9999.0
2017-01-13 12:15:00,50.96,50.98,50.84,50.89,16663.0,46.1644,46.1825,46.0557,46.101,16663.0
2017-01-13 12:20:00,50.9,50.93,50.85,50.91,8667.0,46.11,46.1372,46.0647,46.1191,8667.0
2017-01-13 12:25:00,50.92,50.93,50.88,50.9,11446.0,46.1281,46.1372,46.0919,46.11,11446.0
2017-01-13 12:30:00,50.9,50.95,50.88,50.94,13709.0,46.11,46.1553,46.0919,46.1463,13709.0
2017-01-13 12:35:00,50.94,50.97,50.9,50.92,7947.0,46.1463,46.1734,46.11,46.1281,7947.0
2017-01-13 12:40:00,50.92,50.96,50.91,50.94,9739.0,46.1281,46.1644,46.1191,46.1463,9739.0
2017-01-13 12:45:00,50.93,50.94,50.89,50.92,18077.0,46.1372,46.1463,46.101,46.1281,18077.0
2017-01-13 12:50:00,50.93,50.96,50.93,50.94,11278.0,46.1372,46.1644,46.1372,46.1463,11278.0
2017-01-13 12:55:00,50.94,50.95,50.9,50.91,17058.0,46.1463,46.1553,46.11,46.1191,17058.0
2017-01-13 13:00:00,50.91,50.96,50.89,50.93,23338.0,46.1191,46.1644,46.101,46.1372,23338.0
2017-01-13 13:05:00,50.93,50.98,50.92,50.96,18630.0,46.1372,46.1825,46.1281,46.1644,18630.0
2017-01-13 13:10:00,50.95,50.97,50.91,50.91,10425.0,46.1553,46.1734,46.1191,46.1191,10425.0
2017-01-13 13:15:00,50.92,50.98,50.92,50.96,18508.0,46.1281,46.1825,46.1281,46.1644,18508.0
2017-01-13 13:20:00,50.96,50.98,50.95,50.95,11298.0,46.1644,46.1825,46.1553,46.1553,11298.0
2017-01-13 13:25:00,50.96,50.96,50.91,50.91,9665.0,46.1644,46.1644,46.1191,46.1191,9665.0
2017-01-13 13:30:00,50.91,50.98,50.91,50.98,17335.0,46.1191,46.1825,46.1191,46.1825,17335.0
2017-01-13 13:35:00,50.98,51.0,50.95,50.99,18854.0,46.1825,46.2006,46.1553,46.1916,18854.0
2017-01-13 13:40:00,50.99,51.05,50.97,51.04,89543.0,46.1916,46.2459,46.1734,46.2369,89543.0
2017-01-13 13:45:00,51.05,51.06,50.97,50.99,18554.0,46.2459,46.255,46.1734,46.1916,18554.0
2017-01-13 13:50:00,50.99,51.01,50.96,50.97,15031.0,46.1916,46.2097,46.1644,46.1734,15031.0
2017-01-13 13:55:00,50.98,51.0,50.96,50.96,14841.0,46.1825,46.2006,46.1644,46.1644,14841.0
2017-01-13 14:00:00,50.97,51.0,50.95,50.98,18514.0,46.1734,46.2006,46.1553,46.1825,18514.0
2017-01-13 14:05:00,50.99,51.06,50.98,51.01,18024.0,46.1916,46.255,46.1825,46.2097,18024.0
2017-01-13 14:10:00,51.01,51.01,50.94,50.97,10448.0,46.2097,46.2097,46.1463,46.1734,10448.0
2017-01-13 14:15:00,50.96,50.96,50.91,50.95,12312.0,46.1644,46.1644,46.1191,46.1553,12312.0
2017-01-13 14:20:00,50.94,50.96,50.91,50.94,10446.0,46.1463,46.1644,46.1191,46.1463,10446.0
2017-01-13 14:25:00,50.94,50.95,50.9,50.9,16678.0,46.1463,46.1553,46.11,46.11,16678.0
2017-01-13 14:30:00,50.9,51.01,50.9,50.98,17033.0,46.11,46.2097,46.11,46.1825,17033.0
2017-01-13 14:35:00,50.98,50.99,50.92,50.92,12040.0,46.1825,46.1916,46.1281,46.1281,12040.0
2017-01-13 14:40:00,50.93,50.94,50.89,50.94,22762.0,46.1372,46.1463,46.101,46.1463,22762.0
2017-01-13 14:45:00,50.93,50.96,50.92,50.94,15355.0,46.1372,46.1644,46.1281,46.1463,15355.0
2017-01-13 14:50:00,50.93,50.99,50.91,50.98,24483.0,46.1372,46.1916,46.1191,46.1825,24483.0
2017-01-13 14:55:00,50.97,51.04,50.97,51.02,27048.0,46.1734,46.2369,46.1734,46.2187,27048.0
2017-01-13 15:00:00,51.01,51.01,50.94,50.95,20900.0,46.2097,46.2097,46.1463,46.1553,20900.0
2017-01-13 15:05:00,50.95,51.04,50.94,51.04,21363.0,46.1553,46.2369,46.1463,46.2369,21363.0
2017-01-13 15:10:00,51.04,51.04,50.99,51.02,22078.0,46.2369,46.2369,46.1916,46.2187,22078.0
2017-01-13 15:15:00,51.03,51.05,51.02,51.04,15187.0,46.2278,46.2459,46.2187,46.2369,15187.0
2017-01-13 15:20:00,51.05,51.11,51.05,51.09,33589.0,46.2459,46.3003,46.2459,46.2821,33589.0
2017-01-13 15:25:00,51.1,51.1,51.07,51.1,22551.0,46.2912,46.2912,46.264,46.2912,22551.0
2017-01-13 15:30:00,51.1,51.14,51.08,51.12,78865.0,46.2912,46.3274,46.2731,46.3093,78865.0
2017-01-13 15:35:00,51.12,51.17,51.11,51.16,57170.0,46.3093,46.3546,46.3003,46.3456,57170.0
2017-01-13 15:40:00,51.16,51.21,51.15,51.21,29991.0,46.3456,46.3909,46.3365,46.3909,29991.0
2017-01-13 15:45:00,51.2,51.25,51.19,51.21,96200.0,46.3818,46.4271,46.3727,46.3909,96200.0
2017-01-13 15:50:00,51.21,51.23,51.18,51.21,82609.0,46.3909,46.409,46.3637,46.3909,82609.0
2017-01-13 15:55:00,51.21,51.26,51.14,51.16,237228.0,46.3909,46.4361,46.3274,46.3456,237228.0
2017-01-17 09:30:00,50.88,51.0,50.76,50.82,96618.0,46.0919,46.2006,45.9832,46.0376,96618.0
2017-01-17 09:35:00,50.82,51.05,50.76,50.82,42800.0,46.0376,46.2459,45.9832,46.0376,42800.0
2017-01-17 09:40:00,50.82,50.87,50.69,50.75,50205.0,46.0376,46.0828,45.9198,45.9741,50205.0
2017-01-17 09:45:00,50.77,50.87,50.76,50.87,32684.0,45.9923,46.0828,45.9832,46.0828,32684.0
2017-01-17 09:50:00,50.88,51.05,50.86,51.04,74869.0,46.0919,46.2459,46.0738,46.2369,74869.0
2017-01-17 09:55:00,51.03,51.16,50.98,51.1,82009.0,46.2278,46.3456,46.1825,46.2912,82009.0
2017-01-17 10:00:00,51.1,51.21,51.05,51.06,60352.0,46.2912,46.3909,46.2459,46.255,60352.0
2017-01-17 10:05:00,51.06,51.23,51.0,51.23,47119.0,46.255,46.409,46.2006,46.409,47119.0
2017-01-17 10:10:00,51.23,51.29,51.2,51.28,28780.0,46.409,46.4633,46.3818,46.4543,28780.0
2017-01-17 10:15:00,51.27,51.34,51.18,51.19,88532.0,46.4452,46.5086,46.3637,46.3727,88532.0
2017-01-17 10:20:00,51.17,51.21,51.07,51.11,43378.0,46.3546,46.3909,46.264,46.3003,43378.0
2017-01-17 10:25:00,51.12,51.12,51.0,51.07,29618.0,46.3093,46.3093,46.2006,46.264,29618.0
2017-01-17 10:30:00,51.08,51.14,51.06,51.1,41080.0,46.2731,46.3274,46.255,46.2912,41080.0
2017-01-17 10:35:00,51.1,51.11,51.06,51.09,48617.0,46.2912,46.3003,46.255,46.2821,48617.0
2017-01-17 10:40:00,51.09,51.18,51.08,51.15,50005.0,46.2821,46.3637,46.2731,46.3365,50005.0
2017-01-17 10:45:00,51.16,51.17,51.07,51.1,47146.0,46.3456,46.3546,46.264,46.2912,47146.0
2017-01-17 10:50:00,51.1,51.11,51.05,51.09,42630.0,46.2912,46.3003,46.2459,46.2821,42630.0
2017-01-17 10:55:00,51.09,51.1,51.06,51.09,34338.0,46.2821,46.2912,46.255,46.2821,34338.0
2017-01-17 11:00:00,51.09,51.1,51.06,51.1,30549.0,46.2821,46.2912,46.255,46.2912,30549.0
2017-01-17 11:05:00,51.09,51.1,51.03,51.08,38839.0,46.2821,46.2912,46.2278,46.2731,38839.0
2017-01-17 11:10:00,51.08,51.11,50.98,51.02,51816.0,46.2731,46.3003,46.1825,46.2187,51816.0
2017-01-17 11:15:00,51.01,51.01,50.9,50.91,28122.0,46.2097,46.2097,46.11,46.1191,28122.0
2017-01-17 11:20:00,50.9,51.0,50.87,50.99,36716.0,46.11,46.2006,46.0828,46.1916,36716.0
2017-01-17 11:25:00,50.97,51.01,50.92,51.0,14148.0,46.1734,46.2097,46.1281,46.2006,14148.0
2017-01-17 11:30:00,51.0,51.0,50.93,50.97,16256.0,46.2006,46.2006,46.1372,46.1734,16256.0
2017-01-17 11:35:00,50.97,50.97,50.91,50.96,21499.0,46.1734,46.1734,46.1191,46.1644,21499.0
2017-01-17 11:40:00,50.96,50.96,50.92,50.94,25403.0,46.1644,46.1644,46.1281,46.1463,25403.0
2017-01-17 11:45:00,50.94,50.96,50.87,50.88,25239.0,46.1463,46.1644,46.0828,46.0919,25239.0
2017-01-17 11:50:00,50.88,50.9,50.86,50.89,38968.0,46.0919,46.11,46.0738,46.101,38968.0
2017-01-17 11:55:00,50.88,50.93,50.88,50.89,32537.0,46.0919,46.1372,46.0919,46.101,32537.0
2017-01-17 12:00:00,50.88,50.95,50.87,50.87,22837.0,46.0919,46.1553,46.0828,46.0828,22837.0
2017-01-17 12:05:00,50.87,50.89,50.8,50.8,28018.0,46.0828,46.101,46.0194,46.0194,28018.0
2017-01-17 12:10:00,50.81,50.82,50.76,50.77,16681.0,46.0285,46.0376,45.9832,45.9923,16681.0
2017-01-17 12:15:00,50.77,50.85,50.76,50.81,24649.0,45.9923,46.0647,45.9832,46.0285,24649.0
2017-01-17 12:20:00,50.82,50.85,50.78,50.83,22272.0,46.0376,46.0647,46.0013,46.0466,22272.0
2017-01-17 12:25:00,50.82,50.89,50.8,50.89,18826.0,46.0376,46.101,46.0194,46.101,18826.0
2017-01-17 12:30:00,50.91,50.94,50.86,50.89,15776.0,46.1191,46.1463,46.0738,46.101,15776.0
2017-01-17 12:35:00,50.89,50.9,50.82,50.86,31528.0,46.101,46.11,46.0376,46.0738,31528.0
2017-01-17 12:40:00,50.85,50.92,50.85,50.9,24275.0,46.0647,46.1281,46.0647,46.11,24275.0
2017-01-17 12:45:00,50.91,50.91,50.84,50.86,27789.0,46.1191,46.1191,46.0557,46.0738,27789.0
2017-01-17 12:50:00,50.87,50.89,50.83,50.83,21860.0,46.0828,46.101,46.0466,46.0466,21860.0
2017-01-17 12:55:00,50.83,50.84,50.8,50.81,12214.0,46.0466,46.0557,46.0194,46.0285,12214.0
2017-01-17 13:00:00,50.82,50.82,50.76,50.81,16545.0,46.0376,46.0376,45.9832,46.0285,16545.0
2017-01-17 13:05:00,50.8,50.81,50.75,50.75,13859.0,46.0194,46.0285,45.9741,45.9741,13859.0
2017-01-17 13:10:00,50.76,50.78,50.75,50.76,33860.0,45.9832,46.0013,45.9741,45.9832,33860.0
2017-01-17 13:15:00,50.76,50.79,50.76,50.78,16404.0,45.9832,46.0104,45.9832,46.0013,16404.0
2017-01-17 13:20:00,50.78,50.8,50.77,50.78,11515.0,46.0013,46.0194,45.9923,46.0013,11515.0
2017-01-17 13:25:00,50.79,50.81,50.78,50.81,14854.0,46.0104,46.0285,46.0013,46.0285,14854.0
2017-01-17 13:30:00,50.81,50.82,50.79,50.8,14950.0,46.0285,46.0376,46.0104,46.0194,14950.0
2017-01-17 13:35:00,50.79,50.84,50.78,50.83,13063.0,46.0104,46.0557,46.0013,46.0466,13063.0
2017-01-17 13:40:00,50.83,50.83,50.74,50.75,22908.0,46.0466,46.0466,45.9651,45.9741,22908.0
2017-01-17 13:45:00,50.75,50.78,50.72,50.72,12373.0,45.9741,46.0013,45.947,45.947,12373.0
2017-01-17 13:50:00,50.72,50.74,50.68,50.7,20578.0,45.947,45.9651,45.9107,45.9288,20578.0
2017-01-17 13:55:00,50.7,50.76,50.7,50.74,15543.0,45.9288,45.9832,45.9288,45.9651,15543.0
2017-01-17 14:00:00,50.74,50.76,50.7,50.7,34924.0,45.9651,45.9832,45.9288,45.9288,34924.0
2017-01-17 14:05:00,50.7,50.73,50.6,50.63,99294.0,45.9288,45.956,45.8383,45.8654,99294.0
2017-01-17 14:10:00,50.63,50.63,50.45,50.45,56374.0,45.8654,45.8654,45.7024,45.7024,56374.0
2017-01-17 14:15:00,50.45,50.48,50.41,50.44,48202.0,45.7024,45.7296,45.6661,45.6933,48202.0
2017-01-17 14:20:00,50.45,50.55,50.43,50.47,69101.0,45.7024,45.793,45.6843,45.7205,69101.0
2017-01-17 14:25:00,50.47,50.49,50.42,50.44,33559.0,45.7205,45.7386,45.6752,45.6933,33559.0
2017-01-17 14:30:00,50.44,50.46,50.4,50.44,32776.0,45.6933,45.7114,45.6571,45.6933,32776.0
2017-01-17 14:35:00,50.44,50.49,50.4,50.43,73622.0,45.6933,45.7386,45.6571,45.6843,73622.0
2017-01-17 14:40:00,50.42,50.46,50.37,50.45,24058.0,45.6752,45.7114,45.6299,45.7024,24058.0
2017-01-17 14:45:00,50.45,50.51,50.42,50.48,54468.0,45.7024,45.7567,45.6752,45.7296,54468.0
2017-01-17 14:50:00,50.47,50.48,50.39,50.4,57283.0,45.7205,45.7296,45.648,45.6571,57283.0
2017-01-17 14:55:00,50.4,50.4,50.34,50.39,31154.0,45.6571,45.6571,45.6027,45.648,31154.0
2017-01-17 15:00:00,50.39,50.4,50.33,50.37,27691.0,45.648,45.6571,45.5937,45.6299,27691.0
2017-01-17 15:05:00,50.37,50.38,50.33,50.34,30311.0,45.6299,45.639,45.5937,45.6027,30311.0
2017-01-17 15:10:00,50.34,50.38,50.28,50.35,93522.0,45.6027,45.639,45.5484,45.6118,93522.0
2017-01-17 15:15:00,50.35,50.4,50.35,50.36,61071.0,45.6118,45.6571,45.6118,45.6208,61071.0
2017-01-17 15:20:00,50.37,50.4,50.36,50.39,47259.0,45.6299,45.6571,45.6208,45.648,47259.0
2017-01-17 15:25:00,50.38,50.39,50.32,50.36,76246.0,45.639,45.648,45.5846,45.6208,76246.0
2017-01-17 15:30:00,50.36,50.4,50.31,50.37,77614.0,45.6208,45.6571,45.5755,45.6299,77614.0
2017-01-17 15:35:00,50.37,50.41,50.35,50.39,90692.0,45.6299,45.6661,45.6118,45.648,90692.0
2017-01-17 15:40:00,50.39,50.4,50.36,50.36,51272.0,45.648,45.6571,45.6208,45.6208,51272.0
2017-01-17 15:45:00,50.37,50.41,50.36,50.4,163202.0,45.6299,45.6661,45.6208,45.6571,163202.0
2017-01-17 15:50:00,50.4,50.42,50.3,50.34,134773.0,45.6571,45.6752,45.5665,45.6027,134773.0
2017-01-17 15:55:00,50.34,50.34,50.22,50.24,351603.0,45.6027,45.6027,45.494,45.5121,351603.0
2017-01-18 09:30:00,50.07,50.2,49.86,50.04,163469.0,45.3581,45.4759,45.1679,45.331,163469.0
2017-01-18 09:35:00,50.07,50.41,49.99,50.34,88175.0,45.3581,45.6661,45.2857,45.6027,88175.0
2017-01-18 09:40:00,50.35,50.63,50.34,50.55,73902.0,45.6118,45.8654,45.6027,45.793,73902.0
2017-01-18 09:45:00,50.55,50.66,50.22,50.26,121256.0,45.793,45.8926,45.494,45.5303,121256.0
2017-01-18 09:50:00,50.25,50.29,50.18,50.25,74267.0,45.5212,45.5574,45.4578,45.5212,74267.0
2017-01-18 09:55:00,50.26,50.27,50.19,50.24,54741.0,45.5303,45.5393,45.4668,45.5121,54741.0
2017-01-18 10:00:00,50.24,50.32,50.21,50.28,81052.0,45.5121,45.5846,45.485,45.5484,81052.0
2017-01-18 10:05:00,50.27,50.29,50.11,50.11,67392.0,45.5393,45.5574,45.3944,45.3944,67392.0
2017-01-18 10:10:00,50.12,50.18,49.99,50.07,56435.0,45.4034,45.4578,45.2857,45.3581,56435.0
2017-01-18 10:15:00,50.09,50.12,50.0,50.0,82912.0,45.3763,45.4034,45.2947,45.2947,82912.0
2017-01-18 10:20:00,50.0,50.06,49.96,50.03,102010.0,45.2947,45.3491,45.2585,45.3219,102010.0
2017-01-18 10:25:00,50.02,50.03,49.91,49.92,90164.0,45.3128,45.3219,45.2132,45.2222,90164.0
2017-01-18 10:30:00,49.91,50.02,49.91,49.98,58170.0,45.2132,45.3128,45.2132,45.2766,58170.0
2017-01-18 10:35:00,49.98,50.18,49.98,50.13,61337.0,45.2766,45.4578,45.2766,45.4125,61337.0
2017-01-18 10:40:00,50.12,50.15,50.06,50.1,47823.0,45.4034,45.4306,45.3491,45.3853,47823.0
2017-01-18 10:45:00,50.11,50.14,50.08,50.14,49493.0,45.3944,45.4215,45.3672,45.4215,49493.0
2017-01-18 10:50:00,50.14,50.18,50.12,50.16,176313.0,45.4215,45.4578,45.4034,45.4397,176313.0
2017-01-18 10:55:00,50.17,50.2,50.11,50.11,67105.0,45.4487,45.4759,45.3944,45.3944,67105.0
2017-01-18 11:00:00,50.11,50.17,50.11,50.14,93621.0,45.3944,45.4487,45.3944,45.4215,93621.0
2017-01-18 11:05:00,50.14,50.16,50.1,50.1,163931.0,45.4215,45.4397,45.3853,45.3853,163931.0
2017-01-18 11:10:00,50.12,50.14,50.04,50.07,95910.0,45.4034,45.4215,45.331,45.3581,95910.0
2017-01-18 11:15:00,50.07,50.1,50.06,50.08,89984.0,45.3581,45.3853,45.3491,45.3672,89984.0
2017-01-18 11:20:00,50.08,50.14,50.06,50.13,67161.0,45.3672,45.4215,45.3491,45.4125,67161.0
2017-01-18 11:25:00,50.13,50.13,50.02,50.03,146256.0,45.4125,45.4125,45.3128,45.3219,146256.0
2017-01-18 11:30:00,50.02,50.17,50.02,50.11,62637.0,45.3128,45.4487,45.3128,45.3944,62637.0
2017-01-18 11:35:00,50.11,50.15,50.09,50.11,54581.0,45.3944,45.4306,45.3763,45.3944,54581.0
2017-01-18 11:40:00,50.11,50.15,50.08,50.14,135485.0,45.3944,45.4306,45.3672,45.4215,135485.0
2017-01-18 11:45:00,50.14,50.14,50.08,50.11,21850.0,45.4215,45.4215,45.3672,45.3944,21850.0
2017-01-18 11:50:00,50.11,50.14,50.09,50.1,32171.0,45.3944,45.4215,45.3763,45.3853,32171.0
2017-01-18 11:55:00,50.11,50.13,49.95,49.98,58477.0,45.3944,45.4125,45.2494,45.2766,58477.0
2017-01-18 12:00:00,49.99,50.1,49.98,50.07,36893.0,45.2857,45.3853,45.2766,45.3581,36893.0
2017-01-18 12:05:00,50.07,50.15,50.07,50.13,32957.0,45.3581,45.4306,45.3581,45.4125,32957.0
2017-01-18 12:10:00,50.13,50.15,50.08,50.08,28031.0,45.4125,45.4306,45.3672,45.3672,28031.0
2017-01-18 12:15:00,50.08,50.11,50.06,50.06,27409.0,45.3672,45.3944,45.3491,45.3491,27409.0
2017-01-18 12:20:00,50.07,50.07,49.99,50.0,22306.0,45.3581,45.3581,45.2857,45.2947,22306.0
2017-01-18 12:25:00,50.0,50.0,49.97,49.98,12758.0,45.2947,45.2947,45.2675,45.2766,12758.0
2017-01-18 12:30:00,49.97,49.99,49.92,49.93,29107.0,45.2675,45.2857,45.2222,45.2313,29107.0
2017-01-18 12:35:00,49.93,49.97,49.92,49.96,26907.0,45.2313,45.2675,45.2222,45.2585,26907.0
2017-01-18 12:40:00,49.95,49.95,49.87,49.87,39706.0,45.2494,45.2494,45.177,45.177,39706.0
2017-01-18 12:45:00,49.88,49.88,49.83,49.87,41192.0,45.186,45.186,45.1407,45.177,41192.0
2017-01-18 12:50:00,49.88,49.88,49.85,49.86,35616.0,45.186,45.186,45.1588,45.1679,35616.0
2017-01-18 12:55:00,49.86,49.88,49.82,49.82,25213.0,45.1679,45.186,45.1317,45.1317,25213.0
2017-01-18 13:00:00,49.82,49.88,49.81,49.86,27668.0,45.1317,45.186,45.1226,45.1679,27668.0
2017-01-18 13:05:00,49.86,49.88,49.85,49.86,40370.0,45.1679,45.186,45.1588,45.1679,40370.0
2017-01-18 13:10:00,49.86,49.87,49.77,49.81,57761.0,45.1679,45.177,45.0864,45.1226,57761.0
2017-01-18 13:15:00,49.8,49.83,49.72,49.72,78345.0,45.1135,45.1407,45.0411,45.0411,78345.0
2017-01-18 13:20:00,49.73,49.78,49.7,49.75,49351.0,45.0501,45.0954,45.023,45.0682,49351.0
2017-01-18 13:25:00,49.75,49.79,49.75,49.77,30245.0,45.0682,45.1045,45.0682,45.0864,30245.0
2017-01-18 13:30:00,49.76,49.8,49.73,49.73,22317.0,45.0773,45.1135,45.0501,45.0501,22317.0
2017-01-18 13:35:00,49.73,49.81,49.73,49.79,20003.0,45.0501,45.1226,45.0501,45.1045,20003.0
2017-01-18 13:40:00,49.78,49.82,49.77,49.81,41341.0,45.0954,45.1317,45.0864,45.1226,41341.0
2017-01-18 13:45:00,49.8,49.8,49.76,49.77,32401.0,45.1135,45.1135,45.0773,45.0864,32401.0
2017-01-18 13:50:00,49.77,49.8,49.73,49.8,32039.0,45.0864,45.1135,45.0501,45.1135,32039.0
2017-01-18 13:55:00,49.8,49.81,49.75,49.77,21727.0,45.1135,45.1226,45.0682,45.0864,21727.0
2017-01-18 14:00:00,49.76,49.8,49.72,49.77,55649.0,45.0773,45.1135,45.0411,45.0864,55649.0
2017-01-18 14:05:00,49.77,49.85,49.76,49.84,50655.0,45.0864,45.1588,45.0773,45.1498,50655.0
2017-01-18 14:10:00,49.84,49.98,49.82,49.97,44669.0,45.1498,45.2766,45.1317,45.2675,44669.0
2017-01-18 14:15:00,49.97,50.01,49.94,49.99,72210.0,45.2675,45.3038,45.2404,45.2857,72210.0
2017-01-18 14:20:00,49.98,50.01,49.97,49.99,56272.0,45.2766,45.3038,45.2675,45.2857,56272.0
2017-01-18 14:25:00,50.0,50.01,49.97,49.99,117585.0,45.2947,45.3038,45.2675,45.2857,117585.0
2017-01-18 14:30:00,49.98,50.0,49.95,49.99,27268.0,45.2766,45.2947,45.2494,45.2857,27268.0
2017-01-18 14:35:00,50.0,50.04,49.97,50.03,116291.0,45.2947,45.331,45.2675,45.3219,116291.0
2017-01-18 14:40:00,50.03,50.07,50.02,50.02,75406.0,45.3219,45.3581,45.3128,45.3128,75406.0
2017-01-18 14:45:00,50.03,50.04,49.99,49.99,17591.0,45.3219,45.331,45.2857,45.2857,17591.0
2017-01-18 14:50:00,50.0,50.05,49.97,50.0,176750.0,45.2947,45.34,45.2675,45.2947,176750.0
2017-01-18 14:55:00,50.0,50.19,49.99,50.15,146510.0,45.2947,45.4668,45.2857,45.4306,146510.0
2017-01-18 15:00:00,50.15,50.18,50.13,50.14,57845.0,45.4306,45.4578,45.4125,45.4215,57845.0
2017-01-18 15:05:00,50.14,50.15,50.07,50.1,64781.0,45.4215,45.4306,45.3581,45.3853,64781.0
2017-01-18 15:10:00,50.09,50.1,50.03,50.07,47952.0,45.3763,45.3853,45.3219,45.3581,47952.0
2017-01-18 15:15:00,50.08,50.2,50.05,50.2,60405.0,45.3672,45.4759,45.34,45.4759,60405.0
2017-01-18 15:20:00,50.2,50.27,50.16,50.17,62610.0,45.4759,45.5393,45.4397,45.4487,62610.0
2017-01-18 15:25:00,50.17,50.28,50.16,50.26,47262.0,45.4487,45.5484,45.4397,45.5303,47262.0
2017-01-18 15:30:00,50.25,50.26,50.18,50.2,77116.0,45.5212,45.5303,45.4578,45.4759,77116.0
2017-01-18 15:35:00,50.21,50.32,50.18,50.32,53648.0,45.485,45.5846,45.4578,45.5846,53648.0
2017-01-18 15:40:00,50.32,50.38,50.3,50.38,97155.0,45.5846,45.639,45.5665,45.639,97155.0
2017-01-18 15:45:00,50.38,50.45,50.37,50.42,71374.0,45.639,45.7024,45.6299,45.6752,71374.0
2017-01-18 15:50:00,50.42,50.45,50.33,50.34,146160.0,45.6752,45.7024,45.5937,45.6027,146160.0
2017-01-18 15:55:00,50.34,50.4,50.33,50.38,218172.0,45.6027,45.6571,45.5937,45.639,218172.0
2017-01-19 09:30:00,50.45,50.51,50.42,50.48,84033.0,45.7024,45.7567,45.6752,45.7296,84033.0
2017-01-19 09:35:00,50.5,50.75,50.48,50.73,50776.0,45.7477,45.9741,45.7296,45.956,50776.0
2017-01-19 09:40:00,50.72,50.73,50.63,50.66,40702.0,45.947,45.956,45.8654,45.8926,40702.0
2017-01-19 09:45:00,50.66,50.68,50.58,50.61,47987.0,45.8926,45.9107,45.8201,45.8473,47987.0
2017-01-19 09:50:00,50.62,50.68,50.62,50.67,62311.0,45.8564,45.9107,45.8564,45.9017,62311.0
2017-01-19 09:55:00,50.66,50.69,50.63,50.64,59819.0,45.8926,45.9198,45.8654,45.8745,59819.0
2017-01-19 10:00:00,50.64,50.7,50.51,50.57,49909.0,45.8745,45.9288,45.7567,45.8111,49909.0
2017-01-19 10:05:00,50.56,50.57,50.35,50.41,59438.0,45.802,45.8111,45.6118,45.6661,59438.0
2017-01-19 10:10:00,50.41,50.43,50.33,50.4,41241.0,45.6661,45.6843,45.5937,45.6571,41241.0
2017-01-19 10:15:00,50.4,50.4,50.26,50.27,68242.0,45.6571,45.6571,45.5303,45.5393,68242.0
2017-01-19 10:20:00,50.27,50.38,50.24,50.38,50576.0,45.5393,45.639,45.5121,45.639,50576.0
2017-01-19 10:25:00,50.37,50.52,50.35,50.51,54010.0,45.6299,45.7658,45.6118,45.7567,54010.0
2017-01-19 10:30:00,50.51,50.57,50.5,50.5,33129.0,45.7567,45.8111,45.7477,45.7477,33129.0
2017-01-19 10:35:00,50.51,50.51,50.42,50.46,35938.0,45.7567,45.7567,45.6752,45.7114,35938.0
2017-01-19 10:40:00,50.46,50.55,50.46,50.55,40121.0,45.7114,45.793,45.7114,45.793,40121.0
2017-01-19 10:45:00,50.53,50.54,50.46,50.49,41092.0,45.7748,45.7839,45.7114,45.7386,41092.0
2017-01-19 10:50:00,50.48,50.48,50.31,50.33,29023.0,45.7296,45.7296,45.5755,45.5937,29023.0
2017-01-19 10:55:00,50.33,50.35,50.26,50.35,35735.0,45.5937,45.6118,45.5303,45.6118,35735.0
2017-01-19 11:00:00,50.33,50.39,50.25,50.3,54042.0,45.5937,45.648,45.5212,45.5665,54042.0
2017-01-19 11:05:00,50.3,50.34,50.27,50.28,24966.0,45.5665,45.6027,45.5393,45.5484,24966.0
2017-01-19 11:10:00,50.27,50.33,50.26,50.29,52276.0,45.5393,45.5937,45.5303,45.5574,52276.0
2017-01-19 11:15:00,50.29,50.38,50.29,50.34,29208.0,45.5574,45.639,45.5574,45.6027,29208.0
2017-01-19 11:20:00,50.34,50.34,50.18,50.21,76182.0,45.6027,45.6027,45.4578,45.485,76182.0
2017-01-19 11:25:00,50.22,50.22,50.19,50.21,36458.0,45.494,45.494,45.4668,45.485,36458.0
2017-01-19 11:30:00,50.21,50.28,50.2,50.24,45801.0,45.485,45.5484,45.4759,45.5121,45801.0
2017-01-19 11:35:00,50.25,50.26,50.22,50.25,34305.0,45.5212,45.5303,45.494,45.5212,34305.0
2017-01-19 11:40:00,50.25,50.29,50.23,50.29,47616.0,45.5212,45.5574,45.5031,45.5574,47616.0
2017-01-19 11:45:00,50.29,50.29,50.2,50.23,85756.0,45.5574,45.5574,45.4759,45.5031,85756.0
2017-01-19 11:50:00,50.22,50.24,50.16,50.21,151479.0,45.494,45.5121,45.4397,45.485,151479.0
2017-01-19 11:55:00,50.22,50.28,50.14,50.27,85853.0,45.494,45.5484,45.4215,45.5393,85853.0
2017-01-19 12:00:00,50.27,50.31,50.25,50.3,39281.0,45.5393,45.5755,45.5212,45.5665,39281.0
2017-01-19 12:05:00,50.3,50.34,50.27,50.32,28549.0,45.5665,45.6027,45.5393,45.5846,28549.0
2017-01-19 12:10:00,50.32,50.34,50.29,50.33,35962.0,45.5846,45.6027,45.5574,45.5937,35962.0
2017-01-19 12:15:00,50.33,50.37,50.3,50.35,25269.0,45.5937,45.6299,45.5665,45.6118,25269.0
2017-01-19 12:20:00,50.34,50.35,50.29,50.32,19696.0,45.6027,45.6118,45.5574,45.5846,19696.0
2017-01-19 12:25:00,50.31,50.35,50.29,50.35,38319.0,45.5755,45.6118,45.5574,45.6118,38319.0
2017-01-19 12:30:00,50.34,50.38,50.34,50.37,28374.0,45.6027,45.639,45.6027,45.6299,28374.0
2017-01-19 12:35:00,50.37,50.38,50.3,50.33,14507.0,45.6299,45.639,45.5665,45.5937,14507.0
2017-01-19 12:40:00,50.33,50.37,50.3,50.37,21654.0,45.5937,45.6299,45.5665,45.6299,21654.0
2017-01-19 12:45:00,50.36,50.38,50.32,50.38,11129.0,45.6208,45.639,45.5846,45.639,11129.0
2017-01-19 12:50:00,50.37,50.4,50.31,50.33,32275.0,45.6299,45.6571,45.5755,45.5937,32275.0
2017-01-19 12:55:00,50.32,50.34,50.26,50.27,39205.0,45.5846,45.6027,45.5303,45.5393,39205.0
2017-01-19 13:00:00,50.26,50.27,50.17,50.18,41743.0,45.5303,45.5393,45.4487,45.4578,41743.0
2017-01-19 13:05:00,50.17,50.18,50.11,50.16,37123.0,45.4487,45.4578,45.3944,45.4397,37123.0
2017-01-19 13:10:00,50.16,50.2,50.15,50.18,38314.0,45.4397,45.4759,45.4306,45.4578,38314.0
2017-01-19 13:15:00,50.19,50.22,50.18,50.21,24513.0,45.4668,45.494,45.4578,45.485,24513.0
2017-01-19 13:20:00,50.22,50.24,50.17,50.17,26664.0,45.494,45.5121,45.4487,45.4487,26664.0
2017-01-19 13:25:00,50.19,50.19,50.14,50.17,17985.0,45.4668,45.4668,45.4215,45.4487,17985.0
2017-01-19 13:30:00,50.16,50.21,50.15,50.2,34860.0,45.4397,45.485,45.4306,45.4759,34860.0
2017-01-19 13:35:00,50.2,50.2,50.12,50.12,36860.0,45.4759,45.4759,45.4034,45.4034,36860.0
2017-01-19 13:40:00,50.12,50.14,50.1,50.12,20986.0,45.4034,45.4215,45.3853,45.4034,20986.0
2017-01-19 13:45:00,50.13,50.15,50.1,50.12,29486.0,45.4125,45.4306,45.3853,45.4034,29486.0
2017-01-19 13:50:00,50.12,50.13,50.05,50.07,31587.0,45.4034,45.4125,45.34,45.3581,31587.0
2017-01-19 13:55:00,50.08,50.1,50.07,50.08,13443.0,45.3672,45.3853,45.3581,45.3672,13443.0
2017-01-19 14:00:00,50.08,50.09,50.03,50.07,46437.0,45.3672,45.3763,45.3219,45.3581,46437.0
2017-01-19 14:05:00,50.06,50.07,49.89,49.92,75263.0,45.3491,45.3581,45.1951,45.2222,75263.0
2017-01-19 14:10:00,49.93,49.96,49.92,49.95,32430.0,45.2313,45.2585,45.2222,45.2494,32430.0
2017-01-19 14:15:00,49.95,49.96,49.86,49.87,30261.0,45.2494,45.2585,45.1679,45.177,30261.0
2017-01-19 14:20:00,49.87,49.98,49.85,49.97,38409.0,45.177,45.2766,45.1588,45.2675,38409.0
2017-01-19 14:25:00,49.96,50.02,49.94,50.02,21342.0,45.2585,45.3128,45.2404,45.3128,21342.0
2017-01-19 14:30:00,50.02,50.03,49.97,50.0,27979.0,45.3128,45.3219,45.2675,45.2947,27979.0
2017-01-19 14:35:00,49.99,50.05,49.99,49.99,37428.0,45.2857,45.34,45.2857,45.2857,37428.0
2017-01-19 14:40:00,50.0,50.04,49.98,50.03,31758.0,45.2947,45.331,45.2766,45.3219,31758.0
2017-01-19 14:45:00,50.03,50.05,50.01,50.04,27929.0,45.3219,45.34,45.3038,45.331,27929.0
2017-01-19 14:50:00,50.05,50.06,49.98,49.98,41911.0,45.34,45.3491,45.2766,45.2766,41911.0
2017-01-19 14:55:00,49.99,49.99,49.92,49.92,22592.0,45.2857,45.2857,45.2222,45.2222,22592.0
2017-01-19 15:00:00,49.93,50.01,49.92,50.0,46888.0,45.2313,45.3038,45.2222,45.2947,46888.0
2017-01-19 15:05:00,50.0,50.02,49.96,50.0,37999.0,45.2947,45.3128,45.2585,45.2947,37999.0
2017-01-19 15:10:00,50.0,50.0,49.96,50.0,42691.0,45.2947,45.2947,45.2585,45.2947,42691.0
2017-01-19 15:15:00,50.0,50.14,49.96,50.14,94708.0,45.2947,45.4215,45.2585,45.4215,94708.0
2017-01-19 15:20:00,50.14,50.14,50.06,50.08,59080.0,45.4215,45.4215,45.3491,45.3672,59080.0
2017-01-19 15:25:00,50.08,50.11,50.05,50.11,75423.0,45.3672,45.3944,45.34,45.3944,75423.0
2017-01-19 15:30:00,50.11,50.11,50.01,50.03,82490.0,45.3944,45.3944,45.3038,45.3219,82490.0
2017-01-19 15:35:00,50.04,50.1,50.03,50.09,70344.0,45.331,45.3853,45.3219,45.3763,70344.0
2017-01-19 15:40:00,50.1,50.1,50.06,50.06,48541.0,45.3853,45.3853,45.3491,45.3491,48541.0
2017-01-19 15:45:00,50.06,50.1,50.05,50.06,74616.0,45.3491,45.3853,45.34,45.3491,74616.0
2017-01-19 15:50:00,50.07,50.1,50.06,50.07,87676.0,45.3581,45.3853,45.3491,45.3581,87676.0
2017-01-19 15:55:00,50.08,50.1,50.04,50.07,206513.0,45.3672,45.3853,45.331,45.3581,206513.0
2017-01-20 09:30:00,50.14,50.45,50.14,50.45,320586.0,45.4215,45.7024,45.4215,45.7024,320586.0
2017-01-20 09:35:00,50.45,50.55,50.41,50.53,59310.0,45.7024,45.793,45.6661,45.7748,59310.0
2017-01-20 09:40:00,50.52,50.6,50.44,50.45,33797.0,45.7658,45.8383,45.6933,45.7024,33797.0
2017-01-20 09:45:00,50.46,50.46,50.36,50.43,22767.0,45.7114,45.7114,45.6208,45.6843,22767.0
2017-01-20 09:50:00,50.43,50.45,50.39,50.43,22332.0,45.6843,45.7024,45.648,45.6843,22332.0
2017-01-20 09:55:00,50.43,50.48,50.4,50.4,44107.0,45.6843,45.7296,45.6571,45.6571,44107.0
2017-01-20 10:00:00,50.4,50.43,50.25,50.27,42834.0,45.6571,45.6843,45.5212,45.5393,42834.0
2017-01-20 10:05:00,50.27,50.32,50.26,50.31,35372.0,45.5393,45.5846,45.5303,45.5755,35372.0
2017-01-20 10:10:00,50.3,50.41,50.3,50.36,27075.0,45.5665,45.6661,45.5665,45.6208,27075.0
2017-01-20 10:15:00,50.36,50.41,50.36,50.38,30494.0,45.6208,45.6661,45.6208,45.639,30494.0
2017-01-20 10:20:00,50.39,50.41,50.33,50.36,28308.0,45.648,45.6661,45.5937,45.6208,28308.0
2017-01-20 10:25:00,50.37,50.42,50.36,50.42,23583.0,45.6299,45.6752,45.6208,45.6752,23583.0
2017-01-20 10:30:00,50.41,50.46,50.41,50.46,30506.0,45.6661,45.7114,45.6661,45.7114,30506.0
2017-01-20 10:35:00,50.46,50.5,50.44,50.44,26055.0,45.7114,45.7477,45.6933,45.6933,26055.0
2017-01-20 10:40:00,50.43,50.49,50.4,50.47,20904.0,45.6843,45.7386,45.6571,45.7205,20904.0
2017-01-20 10:45:00,50.48,50.54,50.46,50.5,30850.0,45.7296,45.7839,45.7114,45.7477,30850.0
2017-01-20 10:50:00,50.5,50.53,50.48,50.5,21964.0,45.7477,45.7748,45.7296,45.7477,21964.0
2017-01-20 10:55:00,50.51,50.53,50.47,50.51,26168.0,45.7567,45.7748,45.7205,45.7567,26168.0
2017-01-20 11:00:00,50.51,50.63,50.5,50.63,43443.0,45.7567,45.8654,45.7477,45.8654,43443.0
2017-01-20 11:05:00,50.62,50.68,50.59,50.66,31084.0,45.8564,45.9107,45.8292,45.8926,31084.0
2017-01-20 11:10:00,50.66,50.7,50.62,50.66,24649.0,45.8926,45.9288,45.8564,45.8926,24649.0
2017-01-20 11:15:00,50.67,50.7,50.63,50.64,23393.0,45.9017,45.9288,45.8654,45.8745,23393.0
2017-01-20 11:20:00,50.65,50.67,50.57,50.59,11660.0,45.8836,45.9017,45.8111,45.8292,11660.0
2017-01-20 11:25:00,50.59,50.62,50.53,50.53,31840.0,45.8292,45.8564,45.7748,45.7748,31840.0
2017-01-20 11:30:00,50.53,50.6,50.53,50.6,23165.0,45.7748,45.8383,45.7748,45.8383,23165.0
2017-01-20 11:35:00,50.6,50.62,50.56,50.61,35337.0,45.8383,45.8564,45.802,45.8473,35337.0
2017-01-20 11:40:00,50.61,50.67,50.59,50.67,29238.0,45.8473,45.9017,45.8292,45.9017,29238.0
2017-01-20 11:45:00,50.67,50.68,50.62,50.64,33432.0,45.9017,45.9107,45.8564,45.8745,33432.0
2017-01-20 11:50:00,50.65,50.73,50.65,50.69,32032.0,45.8836,45.956,45.8836,45.9198,32032.0
2017-01-20 11:55:00,50.68,50.72,50.65,50.69,53248.0,45.9107,45.947,45.8836,45.9198,53248.0
2017-01-20 12:00:00,50.69,50.73,50.65,50.66,23895.0,45.9198,45.956,45.8836,45.8926,23895.0
2017-01-20 12:05:00,50.65,50.65,50.46,50.61,58707.0,45.8836,45.8836,45.7114,45.8473,58707.0
2017-01-20 12:10:00,50.6,50.6,50.52,50.52,22181.0,45.8383,45.8383,45.7658,45.7658,22181.0
2017-01-20 12:15:00,50.51,50.55,50.48,50.49,28184.0,45.7567,45.793,45.7296,45.7386,28184.0
2017-01-20 12:20:00,50.48,50.52,50.41,50.42,17226.0,45.7296,45.7658,45.6661,45.6752,17226.0
2017-01-20 12:25:00,50.43,50.43,50.35,50.41,23401.0,45.6843,45.6843,45.6118,45.6661,23401.0
2017-01-20 12:30:00,50.4,50.4,50.32,50.4,35607.0,45.6571,45.6571,45.5846,45.6571,35607.0
2017-01-20 12:35:00,50.4,50.4,50.31,50.36,40325.0,45.6571,45.6571,45.5755,45.6208,40325.0
2017-01-20 12:40:00,50.36,50.47,50.34,50.47,52765.0,45.6208,45.7205,45.6027,45.7205,52765.0
2017-01-20 12:45:00,50.46,50.46,50.38,50.4,62670.0,45.7114,45.7114,45.639,45.6571,62670.0
2017-01-20 12:50:00,50.4,50.47,50.37,50.41,62173.0,45.6571,45.7205,45.6299,45.6661,62173.0
2017-01-20 12:55:00,50.42,50.5,50.36,50.48,60828.0,45.6752,45.7477,45.6208,45.7296,60828.0
2017-01-20 13:00:00,50.49,50.57,50.49,50.55,46577.0,45.7386,45.8111,45.7386,45.793,46577.0
2017-01-20 13:05:00,50.56,50.68,50.56,50.66,31272.0,45.802,45.9107,45.802,45.8926,31272.0
2017-01-20 13:10:00,50.66,50.73,50.66,50.73,37440.0,45.8926,45.956,45.8926,45.956,37440.0
2017-01-20 13:15:00,50.73,50.84,50.73,50.84,70811.0,45.956,46.0557,45.956,46.0557,70811.0
2017-01-20 13:20:00,50.84,50.93,50.82,50.93,47193.0,46.0557,46.1372,46.0376,46.1372,47193.0
2017-01-20 13:25:00,50.92,50.99,50.9,50.98,42997.0,46.1281,46.1916,46.11,46.1825,42997.0
2017-01-20 13:30:00,50.98,50.99,50.94,50.98,40558.0,46.1825,46.1916,46.1463,46.1825,40558.0
2017-01-20 13:35:00,50.98,51.11,50.97,51.11,113791.0,46.1825,46.3003,46.1734,46.3003,113791.0
2017-01-20 13:40:00,51.11,51.11,51.05,51.09,38357.0,46.3003,46.3003,46.2459,46.2821,38357.0
2017-01-20 13:45:00,51.09,51.14,51.0,51.0,61352.0,46.2821,46.3274,46.2006,46.2006,61352.0
2017-01-20 13:50:00,51.01,51.03,50.98,51.03,56752.0,46.2097,46.2278,46.1825,46.2278,56752.0
2017-01-20 13:55:00,51.02,51.11,51.02,51.11,57762.0,46.2187,46.3003,46.2187,46.3003,57762.0
2017-01-20 14:00:00,51.11,51.13,51.05,51.13,43486.0,46.3003,46.3184,46.2459,46.3184,43486.0
2017-01-20 14:05:00,51.13,51.14,51.07,51.09,41726.0,46.3184,46.3274,46.264,46.2821,41726.0
2017-01-20 14:10:00,51.09,51.13,51.08,51.1,44939.0,46.2821,46.3184,46.2731,46.2912,44939.0
2017-01-20 14:15:00,51.1,51.15,51.08,51.14,51427.0,46.2912,46.3365,46.2731,46.3274,51427.0
2017-01-20 14:20:00,51.14,51.15,50.99,51.0,62929.0,46.3274,46.3365,46.1916,46.2006,62929.0
2017-01-20 14:25:00,51.0,51.08,51.0,51.05,52892.0,46.2006,46.2731,46.2006,46.2459,52892.0
2017-01-20 14:30:00,51.05,51.05,50.97,50.98,114762.0,46.2459,46.2459,46.1734,46.1825,114762.0
2017-01-20 14:35:00,50.98,51.05,50.91,51.04,109041.0,46.1825,46.2459,46.1191,46.2369,109041.0
2017-01-20 14:40:00,51.03,51.16,51.01,51.16,65404.0,46.2278,46.3456,46.2097,46.3456,65404.0
2017-01-20 14:45:00,51.15,51.17,51.08,51.09,57855.0,46.3365,46.3546,46.2731,46.2821,57855.0
2017-01-20 14:50:00,51.1,51.15,51.07,51.11,92363.0,46.2912,46.3365,46.264,46.3003,92363.0
2017-01-20 14:55:00,51.11,51.16,51.07,51.09,54357.0,46.3003,46.3456,46.264,46.2821,54357.0
2017-01-20 15:00:00,51.1,51.13,51.06,51.1,65004.0,46.2912,46.3184,46.255,46.2912,65004.0
2017-01-20 15:05:00,51.1,51.12,51.05,51.11,102300.0,46.2912,46.3093,46.2459,46.3003,102300.0
2017-01-20 15:10:00,51.11,51.17,51.1,51.16,60065.0,46.3003,46.3546,46.2912,46.3456,60065.0
2017-01-20 15:15:00,51.16,51.16,51.02,51.04,49947.0,46.3456,46.3456,46.2187,46.2369,49947.0
2017-01-20 15:20:00,51.04,51.05,50.97,50.97,49580.0,46.2369,46.2459,46.1734,46.1734,49580.0
2017-01-20 15:25:00,50.97,51.04,50.96,50.96,63180.0,46.1734,46.2369,46.1644,46.1644,63180.0
2017-01-20 15:30:00,50.97,51.0,50.95,50.99,63594.0,46.1734,46.2006,46.1553,46.1916,63594.0
2017-01-20 15:35:00,50.99,51.05,50.99,51.05,78171.0,46.1916,46.2459,46.1916,46.2459,78171.0
2017-01-20 15:40:00,51.05,51.06,51.02,51.02,74032.0,46.2459,46.255,46.2187,46.2187,74032.0
2017-01-20 15:45:00,51.02,51.02,51.0,51.01,119165.0,46.2187,46.2187,46.2006,46.2097,119165.0
2017-01-20 15:50:00,51.01,51.01,50.96,50.97,165849.0,46.2097,46.2097,46.1644,46.1734,165849.0
2017-01-20 15:55:00,50.97,51.09,50.96,51.08,435959.0,46.1734,46.2821,46.1644,46.2731,435959.0
2017-01-23 09:30:00,51.03,51.11,50.9,50.97,48523.0,46.2278,46.3003,46.11,46.1734,48523.0
2017-01-23 09:35:00,51.01,51.14,50.85,50.9,86284.0,46.2097,46.3274,46.0647,46.11,86284.0
2017-01-23 09:40:00,50.9,51.04,50.86,50.87,44684.0,46.11,46.2369,46.0738,46.0828,44684.0
2017-01-23 09:45:00,50.88,50.9,50.61,50.61,58217.0,46.0919,46.11,45.8473,45.8473,58217.0
2017-01-23 09:50:00,50.6,50.64,50.52,50.63,111212.0,45.8383,45.8745,45.7658,45.8654,111212.0
2017-01-23 09:55:00,50.64,50.67,50.62,50.63,68381.0,45.8745,45.9017,45.8564,45.8654,68381.0
2017-01-23 10:00:00,50.65,50.71,50.59,50.59,37833.0,45.8836,45.9379,45.8292,45.8292,37833.0
2017-01-23 10:05:00,50.59,50.62,50.54,50.61,51887.0,45.8292,45.8564,45.7839,45.8473,51887.0
2017-01-23 10:10:00,50.6,50.61,50.55,50.59,37550.0,45.8383,45.8473,45.793,45.8292,37550.0
2017-01-23 10:15:00,50.58,50.59,50.37,50.38,61767.0,45.8201,45.8292,45.6299,45.639,61767.0
2017-01-23 10:20:00,50.38,50.46,50.38,50.46,58213.0,45.639,45.7114,45.639,45.7114,58213.0
2017-01-23 10:25:00,50.45,50.54,50.44,50.46,33370.0,45.7024,45.7839,45.6933,45.7114,33370.0
2017-01-23 10:30:00,50.46,50.47,50.31,50.34,39331.0,45.7114,45.7205,45.5755,45.6027,39331.0
2017-01-23 10:35:00,50.34,50.44,50.34,50.43,31971.0,45.6027,45.6933,45.6027,45.6843,31971.0
2017-01-23 10:40:00,50.43,50.45,50.39,50.43,29052.0,45.6843,45.7024,45.648,45.6843,29052.0
2017-01-23 10:45:00,50.43,50.44,50.33,50.33,25833.0,45.6843,45.6933,45.5937,45.5937,25833.0
2017-01-23 10:50:00,50.33,50.35,50.21,50.22,36951.0,45.5937,45.6118,45.485,45.494,36951.0
2017-01-23 10:55:00,50.23,50.32,50.22,50.32,29808.0,45.5031,45.5846,45.494,45.5846,29808.0
2017-01-23 11:00:00,50.31,50.46,50.31,50.46,33124.0,45.5755,45.7114,45.5755,45.7114,33124.0
2017-01-23 11:05:00,50.46,50.48,50.43,50.44,28044.0,45.7114,45.7296,45.6843,45.6933,28044.0
2017-01-23 11:10:00,50.44,50.45,50.2,50.2,43396.0,45.6933,45.7024,45.4759,45.4759,43396.0
2017-01-23 11:15:00,50.19,50.24,50.18,50.18,42032.0,45.4668,45.5121,45.4578,45.4578,42032.0
2017-01-23 11:20:00,50.19,50.2,50.02,50.02,90596.0,45.4668,45.4759,45.3128,45.3128,90596.0
2017-01-23 11:25:00,50.04,50.15,50.01,50.14,100195.0,45.331,45.4306,45.3038,45.4215,100195.0
2017-01-23 11:30:00,50.15,50.18,50.09,50.16,52365.0,45.4306,45.4578,45.3763,45.4397,52365.0
2017-01-23 11:35:00,50.17,50.2,50.07,50.08,33649.0,45.4487,45.4759,45.3581,45.3672,33649.0
2017-01-23 11:40:00,50.08,50.08,50.0,50.02,39807.0,45.3672,45.3672,45.2947,45.3128,39807.0
2017-01-23 11:45:00,50.02,50.02,49.78,49.79,72951.0,45.3128,45.3128,45.0954,45.1045,72951.0
2017-01-23 11:50:00,49.79,49.86,49.77,49.81,40231.0,45.1045,45.1679,45.0864,45.1226,40231.0
2017-01-23 11:55:00,49.8,49.91,49.77,49.9,37465.0,45.1135,45.2132,45.0864,45.2041,37465.0
2017-01-23 12:00:00,49.9,49.91,49.86,49.86,27384.0,45.2041,45.2132,45.1679,45.1679,27384.0
2017-01-23 12:05:00,49.87,49.98,49.87,49.94,47264.0,45.177,45.2766,45.177,45.2404,47264.0
2017-01-23 12:10:00,49.94,49.95,49.9,49.95,26830.0,45.2404,45.2494,45.2041,45.2494,26830.0
2017-01-23 12:15:00,49.95,50.0,49.94,49.99,32098.0,45.2494,45.2947,45.2404,45.2857,32098.0
2017-01-23 12:20:00,49.99,50.06,49.99,50.04,25090.0,45.2857,45.3491,45.2857,45.331,25090.0
2017-01-23 12:25:00,50.04,50.08,50.03,50.06,17066.0,45.331,45.3672,45.3219,45.3491,17066.0
2017-01-23 12:30:00,50.06,50.11,50.06,50.11,21569.0,45.3491,45.3944,45.3491,45.3944,21569.0
2017-01-23 12:35:00,50.11,50.14,50.09,50.09,14191.0,45.3944,45.4215,45.3763,45.3763,14191.0
2017-01-23 12:40:00,50.09,50.13,50.08,50.11,30160.0,45.3763,45.4125,45.3672,45.3944,30160.0
2017-01-23 12:45:00,50.12,50.12,50.04,50.04,23403.0,45.4034,45.4034,45.331,45.331,23403.0
2017-01-23 12:50:00,50.04,50.06,50.03,50.04,29161.0,45.331,45.3491,45.3219,45.331,29161.0
2017-01-23 12:55:00,50.04,50.04,49.97,49.99,22895.0,45.331,45.331,45.2675,45.2857,22895.0
2017-01-23 13:00:00,50.0,50.0,49.98,49.98,29063.0,45.2947,45.2947,45.2766,45.2766,29063.0
2017-01-23 13:05:00,49.99,50.06,49.99,50.03,35040.0,45.2857,45.3491,45.2857,45.3219,35040.0
2017-01-23 13:10:00,50.04,50.06,50.02,50.02,25178.0,45.331,45.3491,45.3128,45.3128,25178.0
2017-01-23 13:15:00,50.03,50.05,50.02,50.03,12469.0,45.3219,45.34,45.3128,45.3219,12469.0
2017-01-23 13:20:00,50.03,50.05,49.97,49.97,29393.0,45.3219,45.34,45.2675,45.2675,29393.0
2017-01-23 13:25:00,49.98,50.04,49.95,50.03,36806.0,45.2766,45.331,45.2494,45.3219,36806.0
2017-01-23 13:30:00,50.03,50.13,50.03,50.1,23167.0,45.3219,45.4125,45.3219,45.3853,23167.0
2017-01-23 13:35:00,50.1,50.19,50.09,50.18,27532.0,45.3853,45.4668,45.3763,45.4578,27532.0
2017-01-23 13:40:00,50.19,50.19,50.12,50.13,25901.0,45.4668,45.4668,45.4034,45.4125,25901.0
2017-01-23 13:45:00,50.14,50.17,50.09,50.09,30250.0,45.4215,45.4487,45.3763,45.3763,30250.0
2017-01-23 13:50:00,50.09,50.09,49.97,49.97,54561.0,45.3763,45.3763,45.2675,45.2675,54561.0
2017-01-23 13:55:00,49.97,49.99,49.89,49.89,33518.0,45.2675,45.2857,45.1951,45.1951,33518.0
2017-01-23 14:00:00,49.89,49.99,49.88,49.96,38103.0,45.1951,45.2857,45.186,45.2585,38103.0
2017-01-23 14:05:00,49.96,49.96,49.92,49.92,24767.0,45.2585,45.2585,45.2222,45.2222,24767.0
2017-01-23 14:10:00,49.91,49.92,49.85,49.87,36354.0,45.2132,45.2222,45.1588,45.177,36354.0
2017-01-23 14:15:00,49.88,49.88,49.77,49.77,43411.0,45.186,45.186,45.0864,45.0864,43411.0
2017-01-23 14:20:00,49.78,49.88,49.77,49.86,26189.0,45.0954,45.186,45.0864,45.1679,26189.0
2017-01-23 14:25:00,49.86,49.93,49.84,49.91,31720.0,45.1679,45.2313,45.1498,45.2132,31720.0
2017-01-23 14:30:00,49.9,50.0,49.9,49.98,45074.0,45.2041,45.2947,45.2041,45.2766,45074.0
2017-01-23 14:35:00,49.97,50.0,49.95,49.96,33361.0,45.2675,45.2947,45.2494,45.2585,33361.0
2017-01-23 14:40:00,49.96,49.99,49.92,49.96,27041.0,45.2585,45.2857,45.2222,45.2585,27041.0
2017-01-23 14:45:00,49.97,49.97,49.9,49.93,32593.0,45.2675,45.2675,45.2041,45.2313,32593.0
2017-01-23 14:50:00,49.93,49.96,49.92,49.94,48956.0,45.2313,45.2585,45.2222,45.2404,48956.0
2017-01-23 14:55:00,49.94,49.96,49.92,49.93,31686.0,45.2404,45.2585,45.2222,45.2313,31686.0
2017-01-23 15:00:00,49.92,49.96,49.92,49.92,48279.0,45.2222,45.2585,45.2222,45.2222,48279.0
2017-01-23 15:05:00,49.93,49.94,49.84,49.89,54440.0,45.2313,45.2404,45.1498,45.1951,54440.0
2017-01-23 15:10:00,49.89,49.96,49.89,49.93,69050.0,45.1951,45.2585,45.1951,45.2313,69050.0
2017-01-23 15:15:00,49.94,49.97,49.93,49.96,37987.0,45.2404,45.2675,45.2313,45.2585,37987.0
2017-01-23 15:20:00,49.96,49.99,49.94,49.98,39474.0,45.2585,45.2857,45.2404,45.2766,39474.0
2017-01-23 15:25:00,49.98,50.01,49.92,49.92,59811.0,45.2766,45.3038,45.2222,45.2222,59811.0
2017-01-23 15:30:00,49.93,50.0,49.93,49.96,62340.0,45.2313,45.2947,45.2313,45.2585,62340.0
2017-01-23 15:35:00,49.96,50.0,49.95,49.98,65610.0,45.2585,45.2947,45.2494,45.2766,65610.0
2017-01-23 15:40:00,49.98,50.02,49.98,50.01,75280.0,45.2766,45.3128,45.2766,45.3038,75280.0
2017-01-23 15:45:00,50.01,50.02,49.98,49.98,72729.0,45.3038,45.3128,45.2766,45.2766,72729.0
2017-01-23 15:50:00,49.98,50.0,49.96,49.98,108096.0,45.2766,45.2947,45.2585,45.2766,108096.0
2017-01-23 15:55:00,49.98,50.0,49.93,49.95,157874.0,45.2766,45.2947,45.2313,45.2494,157874.0
2017-01-24 09:30:00,50.12,50.2,49.78,49.94,121501.0,45.4034,45.4759,45.0954,45.2404,121501.0
2017-01-24 09:35:00,49.95,50.13,49.95,50.04,52464.0,45.2494,45.4125,45.2494,45.331,52464.0
2017-01-24 09:40:00,50.05,50.24,50.03,50.18,83418.0,45.34,45.5121,45.3219,45.4578,83418.0
2017-01-24 09:45:00,50.18,50.22,50.03,50.11,112174.0,45.4578,45.494,45.3219,45.3944,112174.0
2017-01-24 09:50:00,50.11,50.11,49.95,49.99,66501.0,45.3944,45.3944,45.2494,45.2857,66501.0
2017-01-24 09:55:00,49.98,49.99,49.86,49.89,58482.0,45.2766,45.2857,45.1679,45.1951,58482.0
2017-01-24 10:00:00,49.87,50.03,49.87,49.97,59577.0,45.177,45.3219,45.177,45.2675,59577.0
2017-01-24 10:05:00,49.97,50.09,49.91,50.02,56680.0,45.2675,45.3763,45.2132,45.3128,56680.0
2017-01-24 10:10:00,50.01,50.05,49.91,49.91,115592.0,45.3038,45.34,45.2132,45.2132,115592.0
2017-01-24 10:15:00,49.91,49.92,49.68,49.71,106447.0,45.2132,45.2222,45.0048,45.032,106447.0
2017-01-24 10:20:00,49.71,49.83,49.67,49.67,69129.0,45.032,45.1407,44.9958,44.9958,69129.0
2017-01-24 10:25:00,49.67,49.81,49.67,49.72,72198.0,44.9958,45.1226,44.9958,45.0411,72198.0
2017-01-24 10:30:00,49.71,49.8,49.7,49.76,86535.0,45.032,45.1135,45.023,45.0773,86535.0
2017-01-24 10:35:00,49.75,49.82,49.75,49.81,84015.0,45.0682,45.1317,45.0682,45.1226,84015.0
2017-01-24 10:40:00,49.8,49.83,49.75,49.79,46981.0,45.1135,45.1407,45.0682,45.1045,46981.0
2017-01-24 10:45:00,49.78,49.82,49.75,49.75,51847.0,45.0954,45.1317,45.0682,45.0682,51847.0
2017-01-24 10:50:00,49.75,49.83,49.73,49.76,67919.0,45.0682,45.1407,45.0501,45.0773,67919.0
2017-01-24 10:55:00,49.77,49.79,49.65,49.67,42551.0,45.0864,45.1045,44.9777,44.9958,42551.0
2017-01-24 11:00:00,49.66,49.82,49.66,49.81,71205.0,44.9867,45.1317,44.9867,45.1226,71205.0
2017-01-24 11:05:00,49.82,50.02,49.81,50.01,60385.0,45.1317,45.3128,45.1226,45.3038,60385.0
2017-01-24 11:10:00,50.01,50.01,49.86,49.87,58876.0,45.3038,45.3038,45.1679,45.177,58876.0
2017-01-24 11:15:00,49.87,49.9,49.77,49.9,79802.0,45.177,45.2041,45.0864,45.2041,79802.0
2017-01-24 11:20:00,49.91,49.92,49.8,49.84,34564.0,45.2132,45.2222,45.1135,45.1498,34564.0
2017-01-24 11:25:00,49.84,49.85,49.73,49.82,59874.0,45.1498,45.1588,45.0501,45.1317,59874.0
2017-01-24 11:30:00,49.82,49.85,49.77,49.82,38994.0,45.1317,45.1588,45.0864,45.1317,38994.0
2017-01-24 11:35:00,49.82,49.86,49.74,49.86,60288.0,45.1317,45.1679,45.0592,45.1679,60288.0
2017-01-24 11:40:00,49.85,49.89,49.83,49.89,53055.0,45.1588,45.1951,45.1407,45.1951,53055.0
2017-01-24 11:45:00,49.89,49.91,49.8,49.82,71350.0,45.1951,45.2132,45.1135,45.1317,71350.0
2017-01-24 11:50:00,49.83,49.84,49.72,49.73,61138.0,45.1407,45.1498,45.0411,45.0501,61138.0
2017-01-24 11:55:00,49.73,49.76,49.68,49.73,100816.0,45.0501,45.0773,45.0048,45.0501,100816.0
2017-01-24 12:00:00,49.74,49.91,49.73,49.86,257386.0,45.0592,45.2132,45.0501,45.1679,257386.0
2017-01-24 12:05:00,49.86,49.9,49.84,49.89,67546.0,45.1679,45.2041,45.1498,45.1951,67546.0
2017-01-24 12:10:00,49.88,49.88,49.8,49.87,43860.0,45.186,45.186,45.1135,45.177,43860.0
2017-01-24 12:15:00,49.88,49.88,49.73,49.73,50585.0,45.186,45.186,45.0501,45.0501,50585.0
2017-01-24 12:20:00,49.74,49.82,49.72,49.79,42788.0,45.0592,45.1317,45.0411,45.1045,42788.0
2017-01-24 12:25:00,49.79,49.8,49.71,49.78,36263.0,45.1045,45.1135,45.032,45.0954,36263.0
2017-01-24 12:30:00,49.78,49.79,49.72,49.72,59600.0,45.0954,45.1045,45.0411,45.0411,59600.0
2017-01-24 12:35:00,49.71,49.73,49.68,49.69,31252.0,45.032,45.0501,45.0048,45.0139,31252.0
2017-01-24 12:40:00,49.7,49.71,49.63,49.65,55904.0,45.023,45.032,44.9595,44.9777,55904.0
2017-01-24 12:45:00,49.66,49.68,49.61,49.63,51057.0,44.9867,45.0048,44.9414,44.9595,51057.0
2017-01-24 12:50:00,49.63,49.66,49.58,49.6,58174.0,44.9595,44.9867,44.9142,44.9324,58174.0
2017-01-24 12:55:00,49.6,49.76,49.6,49.74,35093.0,44.9324,45.0773,44.9324,45.0592,35093.0
2017-01-24 13:00:00,49.73,49.78,49.68,49.68,50059.0,45.0501,45.0954,45.0048,45.0048,50059.0
2017-01-24 13:05:00,49.67,49.81,49.67,49.8,62762.0,44.9958,45.1226,44.9958,45.1135,62762.0
2017-01-24 13:10:00,49.81,49.82,49.76,49.76,42506.0,45.1226,45.1317,45.0773,45.0773,42506.0
2017-01-24 13:15:00,49.77,49.84,49.75,49.83,38938.0,45.0864,45.1498,45.0682,45.1407,38938.0
2017-01-24 13:20:00,49.83,49.87,49.77,49.82,40428.0,45.1407,45.177,45.0864,45.1317,40428.0
2017-01-24 13:25:00,49.82,49.84,49.78,49.83,58828.0,45.1317,45.1498,45.0954,45.1407,58828.0
2017-01-24 13:30:00,49.83,49.91,49.78,49.9,73959.0,45.1407,45.2132,45.0954,45.2041,73959.0
2017-01-24 13:35:00,49.9,49.92,49.83,49.85,48860.0,45.2041,45.2222,45.1407,45.1588,48860.0
2017-01-24 13:40:00,49.85,49.86,49.78,49.82,39862.0,45.1588,45.1679,45.0954,45.1317,39862.0
2017-01-24 13:45:00,49.83,49.83,49.78,49.8,43026.0,45.1407,45.1407,45.0954,45.1135,43026.0
2017-01-24 13:50:00,49.8,49.82,49.78,49.8,50488.0,45.1135,45.1317,45.0954,45.1135,50488.0
2017-01-24 13:55:00,49.8,49.82,49.78,49.78,37018.0,45.1135,45.1317,45.0954,45.0954,37018.0
2017-01-24 14:00:00,49.78,49.79,49.74,49.78,123272.0,45.0954,45.1045,45.0592,45.0954,123272.0
2017-01-24 14:05:00,49.78,49.81,49.73,49.81,124106.0,45.0954,45.1226,45.0501,45.1226,124106.0
2017-01-24 14:10:00,49.81,49.84,49.73,49.73,49859.0,45.1226,45.1498,45.0501,45.0501,49859.0
2017-01-24 14:15:00,49.73,49.79,49.73,49.77,48792.0,45.0501,45.1045,45.0501,45.0864,48792.0
2017-01-24 14:20:00,49.76,49.79,49.75,49.75,41549.0,45.0773,45.1045,45.0682,45.0682,41549.0
2017-01-24 14:25:00,49.75,49.78,49.72,49.74,61584.0,45.0682,45.0954,45.0411,45.0592,61584.0
2017-01-24 14:30:00,49.73,49.79,49.73,49.74,60465.0,45.0501,45.1045,45.0501,45.0592,60465.0
2017-01-24 14:35:00,49.74,49.75,49.68,49.71,72638.0,45.0592,45.0682,45.0048,45.032,72638.0
2017-01-24 14:40:00,49.71,49.75,49.7,49.72,35375.0,45.032,45.0682,45.023,45.0411,35375.0
2017-01-24 14:45:00,49.72,49.76,49.7,49.72,43325.0,45.0411,45.0773,45.023,45.0411,43325.0
2017-01-24 14:50:00,49.73,49.78,49.72,49.75,48066.0,45.0501,45.0954,45.0411,45.0682,48066.0
2017-01-24 14:55:00,49.75,49.79,49.73,49.75,44051.0,45.0682,45.1045,45.0501,45.0682,44051.0
2017-01-24 15:00:00,49.75,49.84,49.72,49.82,109421.0,45.0682,45.1498,45.0411,45.1317,109421.0
2017-01-24 15:05:00,49.82,49.85,49.8,49.83,76489.0,45.1317,45.1588,45.1135,45.1407,76489.0
2017-01-24 15:10:00,49.84,49.86,49.8,49.84,69485.0,45.1498,45.1679,45.1135,45.1498,69485.0
2017-01-24 15:15:00,49.85,49.86,49.78,49.8,64855.0,45.1588,45.1679,45.0954,45.1135,64855.0
2017-01-24 15:20:00,49.81,49.88,49.79,49.81,97120.0,45.1226,45.186,45.1045,45.1226,97120.0
2017-01-24 15:25:00,49.81,49.83,49.76,49.77,51694.0,45.1226,45.1407,45.0773,45.0864,51694.0
2017-01-24 15:30:00,49.78,49.8,49.7,49.73,64236.0,45.0954,45.1135,45.023,45.0501,64236.0
2017-01-24 15:35:00,49.73,49.74,49.68,49.71,78490.0,45.0501,45.0592,45.0048,45.032,78490.0
2017-01-24 15:40:00,49.71,49.72,49.67,49.68,142903.0,45.032,45.0411,44.9958,45.0048,142903.0
2017-01-24 15:45:00,49.68,49.74,49.67,49.72,96843.0,45.0048,45.0592,44.9958,45.0411,96843.0
2017-01-24 15:50:00,49.72,49.73,49.67,49.68,111073.0,45.0411,45.0501,44.9958,45.0048,111073.0
2017-01-24 15:55:00,49.68,49.68,49.62,49.66,238158.0,45.0048,45.0048,44.9505,44.9867,238158.0
2017-01-25 09:30:00,49.09,49.33,48.71,49.05,460669.0,44.4704,44.6878,44.1261,44.4341,460669.0
2017-01-25 09:35:00,49.05,49.56,49.02,49.55,157898.0,44.4341,44.8961,44.4069,44.8871,157898.0
2017-01-25 09:40:00,49.57,49.72,49.52,49.59,178171.0,44.9052,45.0411,44.8599,44.9233,178171.0
2017-01-25 09:45:00,49.59,49.85,49.51,49.76,112917.0,44.9233,45.1588,44.8508,45.0773,112917.0
2017-01-25 09:50:00,49.77,49.86,49.66,49.73,87848.0,45.0864,45.1679,44.9867,45.0501,87848.0
2017-01-25 09:55:00,49.73,49.87,49.68,49.75,87266.0,45.0501,45.177,45.0048,45.0682,87266.0
2017-01-25 10:00:00,49.75,49.77,49.61,49.73,115333.0,45.0682,45.0864,44.9414,45.0501,115333.0
2017-01-25 10:05:00,49.73,49.78,49.65,49.76,152121.0,45.0501,45.0954,44.9777,45.0773,152121.0
2017-01-25 10:10:00,49.76,49.78,49.68,49.75,94312.0,45.0773,45.0954,45.0048,45.0682,94312.0
2017-01-25 10:15:00,49.75,49.77,49.69,49.75,67125.0,45.0682,45.0864,45.0139,45.0682,67125.0
2017-01-25 10:20:00,49.76,49.81,49.68,49.72,123310.0,45.0773,45.1226,45.0048,45.0411,123310.0
2017-01-25 10:25:00,49.73,49.73,49.49,49.5,144623.0,45.0501,45.0501,44.8327,44.8418,144623.0
2017-01-25 10:30:00,49.49,49.59,49.4,49.45,78071.0,44.8327,44.9233,44.7512,44.7965,78071.0
2017-01-25 10:35:00,49.46,49.55,49.46,49.54,88565.0,44.8055,44.8871,44.8055,44.878,88565.0
2017-01-25 10:40:00,49.53,49.59,49.53,49.57,57958.0,44.869,44.9233,44.869,44.9052,57958.0
2017-01-25 10:45:00,49.57,49.59,49.45,49.59,71274.0,44.9052,44.9233,44.7965,44.9233,71274.0
2017-01-25 10:50:00,49.58,49.73,49.57,49.73,99641.0,44.9142,45.0501,44.9052,45.0501,99641.0
2017-01-25 10:55:00,49.73,49.78,49.7,49.76,74285.0,45.0501,45.0954,45.023,45.0773,74285.0
2017-01-25 11:00:00,49.76,49.9,49.72,49.9,93861.0,45.0773,45.2041,45.0411,45.2041,93861.0
2017-01-25 11:05:00,49.9,49.95,49.84,49.88,73720.0,45.2041,45.2494,45.1498,45.186,73720.0
2017-01-25 11:10:00,49.88,49.88,49.73,49.78,108596.0,45.186,45.186,45.0501,45.0954,108596.0
2017-01-25 11:15:00,49.78,49.86,49.77,49.8,60215.0,45.0954,45.1679,45.0864,45.1135,60215.0
2017-01-25 11:20:00,49.81,49.93,49.8,49.8,108203.0,45.1226,45.2313,45.1135,45.1135,108203.0
2017-01-25 11:25:00,49.8,49.84,49.53,49.53,104750.0,45.1135,45.1498,44.869,44.869,104750.0
2017-01-25 11:30:00,49.54,49.68,49.53,49.64,53468.0,44.878,45.0048,44.869,44.9686,53468.0
2017-01-25 11:35:00,49.64,49.67,49.58,49.62,42789.0,44.9686,44.9958,44.9142,44.9505,42789.0
2017-01-25 11:40:00,49.62,49.66,49.57,49.63,44794.0,44.9505,44.9867,44.9052,44.9595,44794.0
2017-01-25 11:45:00,49.64,49.67,49.55,49.55,100096.0,44.9686,44.9958,44.8871,44.8871,100096.0
2017-01-25 11:50:00,49.55,49.65,49.42,49.45,122265.0,44.8871,44.9777,44.7693,44.7965,122265.0
2017-01-25 11:55:00,49.45,49.47,49.35,49.36,95658.0,44.7965,44.8146,44.7059,44.7149,95658.0
2017-01-25 12:00:00,49.37,49.53,49.34,49.41,114844.0,44.724,44.869,44.6968,44.7602,114844.0
2017-01-25 12:05:00,49.41,49.46,49.36,49.37,90338.0,44.7602,44.8055,44.7149,44.724,90338.0
2017-01-25 12:10:00,49.37,49.43,49.36,49.39,79826.0,44.724,44.7784,44.7149,44.7421,79826.0
2017-01-25 12:15:00,49.38,49.4,49.36,49.38,54937.0,44.7331,44.7512,44.7149,44.7331,54937.0
2017-01-25 12:20:00,49.39,49.4,49.34,49.37,45084.0,44.7421,44.7512,44.6968,44.724,45084.0
2017-01-25 12:25:00,49.38,49.41,49.36,49.36,46907.0,44.7331,44.7602,44.7149,44.7149,46907.0
2017-01-25 12:30:00,49.36,49.44,49.36,49.43,51823.0,44.7149,44.7874,44.7149,44.7784,51823.0
2017-01-25 12:35:00,49.44,49.45,49.37,49.4,40428.0,44.7874,44.7965,44.724,44.7512,40428.0
2017-01-25 12:40:00,49.4,49.44,49.38,49.44,56942.0,44.7512,44.7874,44.7331,44.7874,56942.0
2017-01-25 12:45:00,49.43,49.46,49.39,49.41,69747.0,44.7784,44.8055,44.7421,44.7602,69747.0
2017-01-25 12:50:00,49.41,49.45,49.39,49.4,47162.0,44.7602,44.7965,44.7421,44.7512,47162.0
2017-01-25 12:55:00,49.4,49.46,49.39,49.43,70954.0,44.7512,44.8055,44.7421,44.7784,70954.0
2017-01-25 13:00:00,49.43,49.48,49.43,49.48,48842.0,44.7784,44.8237,44.7784,44.8237,48842.0
2017-01-25 13:05:00,49.48,49.51,49.47,49.5,88759.0,44.8237,44.8508,44.8146,44.8418,88759.0
2017-01-25 13:10:00,49.5,49.5,49.36,49.4,65688.0,44.8418,44.8418,44.7149,44.7512,65688.0
2017-01-25 13:15:00,49.4,49.48,49.39,49.47,34001.0,44.7512,44.8237,44.7421,44.8146,34001.0
2017-01-25 13:20:00,49.46,49.49,49.43,49.43,28765.0,44.8055,44.8327,44.7784,44.7784,28765.0
2017-01-25 13:25:00,49.43,49.44,49.38,49.38,28001.0,44.7784,44.7874,44.7331,44.7331,28001.0
2017-01-25 13:30:00,49.39,49.4,49.36,49.39,26713.0,44.7421,44.7512,44.7149,44.7421,26713.0
2017-01-25 13:35:00,49.39,49.4,49.36,49.39,29312.0,44.7421,44.7512,44.7149,44.7421,29312.0
2017-01-25 13:40:00,49.39,49.48,49.38,49.43,47213.0,44.7421,44.8237,44.7331,44.7784,47213.0
2017-01-25 13:45:00,49.44,49.46,49.42,49.42,45271.0,44.7874,44.8055,44.7693,44.7693,45271.0
2017-01-25 13:50:00,49.41,49.43,49.38,49.39,65992.0,44.7602,44.7784,44.7331,44.7421,65992.0
2017-01-25 13:55:00,49.4,49.46,49.38,49.46,34309.0,44.7512,44.8055,44.7331,44.8055,34309.0
2017-01-25 14:00:00,49.45,49.48,49.38,49.39,54777.0,44.7965,44.8237,44.7331,44.7421,54777.0
2017-01-25 14:05:00,49.39,49.48,49.38,49.45,51652.0,44.7421,44.8237,44.7331,44.7965,51652.0
2017-01-25 14:10:00,49.45,49.47,49.43,49.44,52900.0,44.7965,44.8146,44.7784,44.7874,52900.0
2017-01-25 14:15:00,49.43,49.45,49.41,49.43,46994.0,44.7784,44.7965,44.7602,44.7784,46994.0
2017-01-25 14:20:00,49.43,49.46,49.34,49.34,63696.0,44.7784,44.8055,44.6968,44.6968,63696.0
2017-01-25 14:25:00,49.34,49.36,49.31,49.35,68168.0,44.6968,44.7149,44.6697,44.7059,68168.0
2017-01-25 14:30:00,49.34,49.42,49.34,49.37,60574.0,44.6968,44.7693,44.6968,44.724,60574.0
2017-01-25 14:35:00,49.36,49.39,49.28,49.39,84057.0,44.7149,44.7421,44.6425,44.7421,84057.0
2017-01-25 14:40:00,49.39,49.41,49.34,49.37,50995.0,44.7421,44.7602,44.6968,44.724,50995.0
2017-01-25 14:45:00,49.37,49.37,49.33,49.37,49894.0,44.724,44.724,44.6878,44.724,49894.0
2017-01-25 14:50:00,49.37,49.44,49.37,49.41,58029.0,44.724,44.7874,44.724,44.7602,58029.0
2017-01-25 14:55:00,49.42,49.44,49.36,49.4,84396.0,44.7693,44.7874,44.7149,44.7512,84396.0
2017-01-25 15:00:00,49.39,49.42,49.35,49.39,54437.0,44.7421,44.7693,44.7059,44.7421,54437.0
2017-01-25 15:05:00,49.39,49.4,49.33,49.33,54393.0,44.7421,44.7512,44.6878,44.6878,54393.0
2017-01-25 15:10:00,49.33,49.41,49.3,49.4,89508.0,44.6878,44.7602,44.6606,44.7512,89508.0
2017-01-25 15:15:00,49.4,49.41,49.38,49.4,66727.0,44.7512,44.7602,44.7331,44.7512,66727.0
2017-01-25 15:20:00,49.4,49.41,49.37,49.4,126023.0,44.7512,44.7602,44.724,44.7512,126023.0
2017-01-25 15:25:00,49.4,49.5,49.39,49.48,141561.0,44.7512,44.8418,44.7421,44.8237,141561.0
2017-01-25 15:30:00,49.47,49.53,49.39,49.52,104684.0,44.8146,44.869,44.7421,44.8599,104684.0
2017-01-25 15:35:00,49.51,49.55,49.47,49.55,87278.0,44.8508,44.8871,44.8146,44.8871,87278.0
2017-01-25 15:40:00,49.55,49.63,49.54,49.59,109757.0,44.8871,44.9595,44.878,44.9233,109757.0
2017-01-25 15:45:00,49.6,49.64,49.59,49.61,97852.0,44.9324,44.9686,44.9233,44.9414,97852.0
2017-01-25 15:50:00,49.62,49.62,49.5,49.58,234089.0,44.9505,44.9505,44.8418,44.9142,234089.0
2017-01-25 15:55:00,49.58,49.61,49.35,49.46,496483.0,44.9142,44.9414,44.7059,44.8055,496483.0
2017-01-26 09:30:00,51.4,52.75,51.14,52.63,752616.0,46.563,47.7859,46.3274,47.6772,752616.0
2017-01-26 09:35:00,52.68,53.64,52.67,52.9,1225367.0,47.7225,48.5922,47.7135,47.9218,1225367.0
2017-01-26 09:40:00,52.89,53.07,52.66,52.95,479871.0,47.9128,48.0758,47.7044,47.9671,479871.0
2017-01-26 09:45:00,52.94,52.96,52.52,52.72,456088.0,47.9581,47.9762,47.5776,47.7588,456088.0
2017-01-26 09:50:00,52.71,52.78,52.05,52.16,512178.0,47.7497,47.8131,47.1518,47.2515,512178.0
2017-01-26 09:55:00,52.15,52.67,52.05,52.52,329345.0,47.2424,47.7135,47.1518,47.5776,329345.0
2017-01-26 10:00:00,52.54,52.6,52.38,52.49,205725.0,47.5957,47.65,47.4507,47.5504,205725.0
2017-01-26 10:05:00,52.49,52.93,52.41,52.93,288332.0,47.5504,47.949,47.4779,47.949,288332.0
2017-01-26 10:10:00,52.93,52.97,52.2,52.75,797394.0,47.949,47.9852,47.2877,47.7859,797394.0
2017-01-26 10:15:00,52.75,52.76,52.48,52.61,294071.0,47.7859,47.795,47.5413,47.6591,294071.0
2017-01-26 10:20:00,52.6,52.61,52.5,52.57,149144.0,47.65,47.6591,47.5595,47.6229,149144.0
2017-01-26 10:25:00,52.56,52.73,52.51,52.7,282171.0,47.6138,47.7678,47.5685,47.7406,282171.0
2017-01-26 10:30:00,52.7,53.1,52.68,53.03,317822.0,47.7406,48.103,47.7225,48.0396,317822.0
2017-01-26 10:35:00,53.02,53.06,52.83,52.97,158259.0,48.0305,48.0668,47.8584,47.9852,158259.0
2017-01-26 10:40:00,52.96,53.01,52.77,52.91,148044.0,47.9762,48.0215,47.804,47.9309,148044.0
2017-01-26 10:45:00,52.9,52.97,52.69,52.81,165130.0,47.9218,47.9852,47.7316,47.8403,165130.0
2017-01-26 10:50:00,52.79,52.93,52.77,52.93,111983.0,47.8222,47.949,47.804,47.949,111983.0
2017-01-26 10:55:00,52.94,53.14,52.89,53.14,214820.0,47.9581,48.1392,47.9128,48.1392,214820.0
2017-01-26 11:00:00,53.14,53.29,53.08,53.09,200334.0,48.1392,48.2751,48.0849,48.0939,200334.0
2017-01-26 11:05:00,53.09,53.16,53.05,53.13,127144.0,48.0939,48.1573,48.0577,48.1302,127144.0
2017-01-26 11:10:00,53.12,53.17,52.72,52.8,320551.0,48.1211,48.1664,47.7588,47.8312,320551.0
2017-01-26 11:15:00,52.84,52.87,52.75,52.81,123377.0,47.8675,47.8946,47.7859,47.8403,123377.0
2017-01-26 11:20:00,52.81,52.82,52.54,52.57,202639.0,47.8403,47.8493,47.5957,47.6229,202639.0
2017-01-26 11:25:00,52.54,52.78,52.54,52.7,89340.0,47.5957,47.8131,47.5957,47.7406,89340.0
2017-01-26 11:30:00,52.67,52.7,52.56,52.63,95726.0,47.7135,47.7406,47.6138,47.6772,95726.0
2017-01-26 11:35:00,52.63,52.75,52.54,52.65,172244.0,47.6772,47.7859,47.5957,47.6953,172244.0
2017-01-26 11:40:00,52.66,52.71,52.57,52.65,109066.0,47.7044,47.7497,47.6229,47.6953,109066.0
2017-01-26 11:45:00,52.65,52.69,52.58,52.63,71278.0,47.6953,47.7316,47.6319,47.6772,71278.0
2017-01-26 11:50:00,52.63,52.64,52.41,52.5,206165.0,47.6772,47.6863,47.4779,47.5595,206165.0
2017-01-26 11:55:00,52.49,52.62,52.4,52.62,81385.0,47.5504,47.6682,47.4689,47.6682,81385.0
2017-01-26 12:00:00,52.62,52.66,52.51,52.58,97542.0,47.6682,47.7044,47.5685,47.6319,97542.0
2017-01-26 12:05:00,52.58,52.62,52.48,52.57,167620.0,47.6319,47.6682,47.5413,47.6229,167620.0
2017-01-26 12:10:00,52.57,52.92,52.56,52.88,97567.0,47.6229,47.9399,47.6138,47.9037,97567.0
2017-01-26 12:15:00,52.88,52.95,52.78,52.95,81296.0,47.9037,47.9671,47.8131,47.9671,81296.0
2017-01-26 12:20:00,52.95,52.99,52.87,52.91,57617.0,47.9671,48.0033,47.8946,47.9309,57617.0
2017-01-26 12:25:00,52.91,52.96,52.83,52.88,99470.0,47.9309,47.9762,47.8584,47.9037,99470.0
2017-01-26 12:30:00,52.87,52.87,52.71,52.8,55756.0,47.8946,47.8946,47.7497,47.8312,55756.0
2017-01-26 12:35:00,52.79,52.87,52.57,52.82,72150.0,47.8222,47.8946,47.6229,47.8493,72150.0
2017-01-26 12:40:00,52.81,52.9,52.79,52.86,73893.0,47.8403,47.9218,47.8222,47.8856,73893.0
2017-01-26 12:45:00,52.86,52.91,52.81,52.9,46910.0,47.8856,47.9309,47.8403,47.9218,46910.0
2017-01-26 12:50:00,52.9,52.98,52.74,52.95,90992.0,47.9218,47.9943,47.7769,47.9671,90992.0
2017-01-26 12:55:00,52.94,53.12,52.93,53.12,122264.0,47.9581,48.1211,47.949,48.1211,122264.0
2017-01-26 13:00:00,53.12,53.23,53.05,53.21,120839.0,48.1211,48.2208,48.0577,48.2026,120839.0
2017-01-26 13:05:00,53.2,53.28,53.04,53.12,194336.0,48.1936,48.2661,48.0486,48.1211,194336.0
2017-01-26 13:10:00,53.12,53.14,53.04,53.09,59281.0,48.1211,48.1392,48.0486,48.0939,59281.0
2017-01-26 13:15:00,53.08,53.08,52.95,53.03,55329.0,48.0849,48.0849,47.9671,48.0396,55329.0
2017-01-26 13:20:00,53.03,53.11,52.99,53.01,38127.0,48.0396,48.1121,48.0033,48.0215,38127.0
2017-01-26 13:25:00,53.02,53.03,52.89,52.99,86689.0,48.0305,48.0396,47.9128,48.0033,86689.0
2017-01-26 13:30:00,52.99,53.02,52.84,52.86,114682.0,48.0033,48.0305,47.8675,47.8856,114682.0
2017-01-26 13:35:00,52.87,52.97,52.85,52.97,83438.0,47.8946,47.9852,47.8765,47.9852,83438.0
2017-01-26 13:40:00,52.95,53.05,52.9,53.05,86548.0,47.9671,48.0577,47.9218,48.0577,86548.0
2017-01-26 13:45:00,53.05,53.09,52.97,53.03,72187.0,48.0577,48.0939,47.9852,48.0396,72187.0
2017-01-26 13:50:00,53.03,53.08,52.93,52.93,108064.0,48.0396,48.0849,47.949,47.949,108064.0
2017-01-26 13:55:00,52.94,53.16,52.93,53.13,143027.0,47.9581,48.1573,47.949,48.1302,143027.0
2017-01-26 14:00:00,53.12,53.2,53.09,53.17,72367.0,48.1211,48.1936,48.0939,48.1664,72367.0
2017-01-26 14:05:00,53.18,53.28,53.17,53.23,83827.0,48.1755,48.2661,48.1664,48.2208,83827.0
2017-01-26 14:10:00,53.22,53.35,53.21,53.32,168320.0,48.2117,48.3295,48.2026,48.3023,168320.0
2017-01-26 14:15:00,53.32,53.42,53.31,53.41,83060.0,48.3023,48.3929,48.2932,48.3838,83060.0
2017-01-26 14:20:00,53.4,53.5,53.39,53.5,109803.0,48.3748,48.4654,48.3657,48.4654,109803.0
2017-01-26 14:25:00,53.5,53.62,53.49,53.58,146221.0,48.4654,48.5741,48.4563,48.5378,146221.0
2017-01-26 14:30:00,53.58,53.58,53.49,53.49,64108.0,48.5378,48.5378,48.4563,48.4563,64108.0
2017-01-26 14:35:00,53.48,53.55,53.47,53.52,66930.0,48.4472,48.5106,48.4382,48.4835,66930.0
2017-01-26 14:40:00,53.52,53.61,53.47,53.57,84749.0,48.4835,48.565,48.4382,48.5288,84749.0
2017-01-26 14:45:00,53.56,53.63,53.53,53.63,143274.0,48.5197,48.5831,48.4925,48.5831,143274.0
2017-01-26 14:50:00,53.63,53.64,53.54,53.58,82725.0,48.5831,48.5922,48.5016,48.5378,82725.0
2017-01-26 14:55:00,53.58,53.67,53.57,53.64,222098.0,48.5378,48.6194,48.5288,48.5922,222098.0
2017-01-26 15:00:00,53.64,53.64,53.57,53.64,134813.0,48.5922,48.5922,48.5288,48.5922,134813.0
2017-01-26 15:05:00,53.63,53.8,53.63,53.75,184132.0,48.5831,48.7371,48.5831,48.6918,184132.0
2017-01-26 15:10:00,53.76,53.82,53.71,53.79,117493.0,48.7009,48.7552,48.6556,48.7281,117493.0
2017-01-26 15:15:00,53.79,53.79,53.71,53.76,107288.0,48.7281,48.7281,48.6556,48.7009,107288.0
2017-01-26 15:20:00,53.77,53.77,53.71,53.74,94013.0,48.7099,48.7099,48.6556,48.6828,94013.0
2017-01-26 15:25:00,53.74,53.84,53.74,53.83,138553.0,48.6828,48.7734,48.6828,48.7643,138553.0
2017-01-26 15:30:00,53.82,53.85,53.78,53.8,211498.0,48.7552,48.7824,48.719,48.7371,211498.0
2017-01-26 15:35:00,53.8,53.93,53.8,53.9,146415.0,48.7371,48.8549,48.7371,48.8277,146415.0
2017-01-26 15:40:00,53.9,53.99,53.9,53.99,160648.0,48.8277,48.9092,48.8277,48.9092,160648.0
2017-01-26 15:45:00,53.98,53.99,53.82,53.86,217741.0,48.9002,48.9092,48.7552,48.7915,217741.0
2017-01-26 15:50:00,53.85,53.95,53.84,53.95,370463.0,48.7824,48.873,48.7734,48.873,370463.0
2017-01-26 15:55:00,53.94,53.95,53.89,53.93,479460.0,48.8639,48.873,48.8187,48.8549,479460.0
2017-01-27 09:30:00,54.08,54.13,53.6,53.8,308342.0,48.9908,49.0361,48.5559,48.7371,308342.0
2017-01-27 09:35:00,53.8,53.87,53.38,53.71,145716.0,48.7371,48.8005,48.3566,48.6556,145716.0
2017-01-27 09:40:00,53.69,53.86,53.69,53.82,138044.0,48.6375,48.7915,48.6375,48.7552,138044.0
2017-01-27 09:45:00,53.78,53.79,53.53,53.58,115123.0,48.719,48.7281,48.4925,48.5378,115123.0
2017-01-27 09:50:00,53.55,53.93,53.54,53.84,107550.0,48.5106,48.8549,48.5016,48.7734,107550.0
2017-01-27 09:55:00,53.86,53.86,53.6,53.67,93855.0,48.7915,48.7915,48.5559,48.6194,93855.0
2017-01-27 10:00:00,53.65,53.87,53.59,53.87,126837.0,48.6012,48.8005,48.5469,48.8005,126837.0
2017-01-27 10:05:00,53.88,54.18,53.82,54.16,154136.0,48.8096,49.0814,48.7552,49.0632,154136.0
2017-01-27 10:10:00,54.17,54.18,53.81,53.84,134637.0,49.0723,49.0814,48.7462,48.7734,134637.0
2017-01-27 10:15:00,53.83,53.83,53.59,53.69,130128.0,48.7643,48.7643,48.5469,48.6375,130128.0
2017-01-27 10:20:00,53.68,53.69,53.45,53.6,80068.0,48.6284,48.6375,48.4201,48.5559,80068.0
2017-01-27 10:25:00,53.61,53.73,53.59,53.61,89362.0,48.565,48.6737,48.5469,48.565,89362.0
2017-01-27 10:30:00,53.59,53.66,53.47,53.51,61183.0,48.5469,48.6103,48.4382,48.4744,61183.0
2017-01-27 10:35:00,53.53,53.71,53.52,53.66,59588.0,48.4925,48.6556,48.4835,48.6103,59588.0
2017-01-27 10:40:00,53.66,53.79,53.65,53.78,55924.0,48.6103,48.7281,48.6012,48.719,55924.0
2017-01-27 10:45:00,53.77,53.81,53.53,53.57,74461.0,48.7099,48.7462,48.4925,48.5288,74461.0
2017-01-27 10:50:00,53.56,53.61,53.51,53.58,64725.0,48.5197,48.565,48.4744,48.5378,64725.0
2017-01-27 10:55:00,53.59,53.62,53.49,53.5,79129.0,48.5469,48.5741,48.4563,48.4654,79129.0
2017-01-27 11:00:00,53.5,53.66,53.48,53.62,100723.0,48.4654,48.6103,48.4472,48.5741,100723.0
2017-01-27 11:05:00,53.61,53.78,53.6,53.74,84315.0,48.565,48.719,48.5559,48.6828,84315.0
2017-01-27 11:10:00,53.75,53.9,53.74,53.86,67620.0,48.6918,48.8277,48.6828,48.7915,67620.0
2017-01-27 11:15:00,53.87,53.88,53.74,53.78,39004.0,48.8005,48.8096,48.6828,48.719,39004.0
2017-01-27 11:20:00,53.79,53.85,53.71,53.83,51960.0,48.7281,48.7824,48.6556,48.7643,51960.0
2017-01-27 11:25:00,53.83,53.86,53.78,53.83,58140.0,48.7643,48.7915,48.719,48.7643,58140.0
2017-01-27 11:30:00,53.83,53.85,53.78,53.83,102907.0,48.7643,48.7824,48.719,48.7643,102907.0
2017-01-27 11:35:00,53.82,53.83,53.7,53.73,54208.0,48.7552,48.7643,48.6465,48.6737,54208.0
2017-01-27 11:40:00,53.73,53.84,53.71,53.71,95954.0,48.6737,48.7734,48.6556,48.6556,95954.0
2017-01-27 11:45:00,53.71,53.74,53.62,53.65,53019.0,48.6556,48.6828,48.5741,48.6012,53019.0
2017-01-27 11:50:00,53.66,53.69,53.6,53.6,57156.0,48.6103,48.6375,48.5559,48.5559,57156.0
2017-01-27 11:55:00,53.61,53.63,53.51,53.59,80039.0,48.565,48.5831,48.4744,48.5469,80039.0
2017-01-27 12:00:00,53.59,53.68,53.53,53.64,86451.0,48.5469,48.6284,48.4925,48.5922,86451.0
2017-01-27 12:05:00,53.64,53.71,53.58,53.69,78693.0,48.5922,48.6556,48.5378,48.6375,78693.0
2017-01-27 12:10:00,53.7,53.71,53.61,53.62,71063.0,48.6465,48.6556,48.565,48.5741,71063.0
2017-01-27 12:15:00,53.62,53.7,53.62,53.7,38090.0,48.5741,48.6465,48.5741,48.6465,38090.0
2017-01-27 12:20:00,53.69,53.73,53.63,53.63,98325.0,48.6375,48.6737,48.5831,48.5831,98325.0
2017-01-27 12:25:00,53.63,53.66,53.55,53.55,42662.0,48.5831,48.6103,48.5106,48.5106,42662.0
2017-01-27 12:30:00,53.55,53.55,53.34,53.41,74075.0,48.5106,48.5106,48.3204,48.3838,74075.0
2017-01-27 12:35:00,53.4,53.43,53.28,53.3,52319.0,48.3748,48.4019,48.2661,48.2842,52319.0
2017-01-27 12:40:00,53.3,53.36,53.24,53.34,67236.0,48.2842,48.3385,48.2298,48.3204,67236.0
2017-01-27 12:45:00,53.35,53.42,53.32,53.37,61786.0,48.3295,48.3929,48.3023,48.3476,61786.0
2017-01-27 12:50:00,53.37,53.38,53.28,53.28,64307.0,48.3476,48.3566,48.2661,48.2661,64307.0
2017-01-27 12:55:00,53.27,53.38,53.26,53.38,39578.0,48.257,48.3566,48.2479,48.3566,39578.0
2017-01-27 13:00:00,53.38,53.39,53.25,53.25,62105.0,48.3566,48.3657,48.2389,48.2389,62105.0
2017-01-27 13:05:00,53.26,53.26,53.11,53.13,85078.0,48.2479,48.2479,48.1121,48.1302,85078.0
2017-01-27 13:10:00,53.13,53.15,53.06,53.07,62504.0,48.1302,48.1483,48.0668,48.0758,62504.0
2017-01-27 13:15:00,53.07,53.07,52.92,52.96,109338.0,48.0758,48.0758,47.9399,47.9762,109338.0
2017-01-27 13:20:00,52.98,53.04,52.92,52.92,60821.0,47.9943,48.0486,47.9399,47.9399,60821.0
2017-01-27 13:25:00,52.93,52.97,52.86,52.88,77086.0,47.949,47.9852,47.8856,47.9037,77086.0
2017-01-27 13:30:00,52.87,52.92,52.87,52.9,65007.0,47.8946,47.9399,47.8946,47.9218,65007.0
2017-01-27 13:35:00,52.91,53.04,52.87,53.04,72135.0,47.9309,48.0486,47.8946,48.0486,72135.0
2017-01-27 13:40:00,53.05,53.2,53.04,53.17,71103.0,48.0577,48.1936,48.0486,48.1664,71103.0
2017-01-27 13:45:00,53.16,53.22,53.11,53.13,82065.0,48.1573,48.2117,48.1121,48.1302,82065.0
2017-01-27 13:50:00,53.14,53.14,52.94,52.95,111978.0,48.1392,48.1392,47.9581,47.9671,111978.0
2017-01-27 13:55:00,52.95,53.02,52.93,52.94,36775.0,47.9671,48.0305,47.949,47.9581,36775.0
2017-01-27 14:00:00,52.93,52.95,52.78,52.87,109081.0,47.949,47.9671,47.8131,47.8946,109081.0
2017-01-27 14:05:00,52.86,52.92,52.8,52.82,92382.0,47.8856,47.9399,47.8312,47.8493,92382.0
2017-01-27 14:10:00,52.82,52.85,52.76,52.77,103241.0,47.8493,47.8765,47.795,47.804,103241.0
2017-01-27 14:15:00,52.77,52.82,52.76,52.78,35170.0,47.804,47.8493,47.795,47.8131,35170.0
2017-01-27 14:20:00,52.79,52.81,52.71,52.72,72791.0,47.8222,47.8403,47.7497,47.7588,72791.0
2017-01-27 14:25:00,52.72,52.74,52.61,52.66,88348.0,47.7588,47.7769,47.6591,47.7044,88348.0
2017-01-27 14:30:00,52.66,52.66,52.57,52.6,72509.0,47.7044,47.7044,47.6229,47.65,72509.0
2017-01-27 14:35:00,52.6,52.62,52.51,52.54,78690.0,47.65,47.6682,47.5685,47.5957,78690.0
2017-01-27 14:40:00,52.54,52.54,52.44,52.46,70381.0,47.5957,47.5957,47.5051,47.5232,70381.0
2017-01-27 14:45:00,52.46,52.46,52.39,52.41,109575.0,47.5232,47.5232,47.4598,47.4779,109575.0
2017-01-27 14:50:00,52.41,52.47,52.38,52.47,89100.0,47.4779,47.5323,47.4507,47.5323,89100.0
2017-01-27 14:55:00,52.48,52.61,52.48,52.57,80723.0,47.5413,47.6591,47.5413,47.6229,80723.0
2017-01-27 15:00:00,52.57,52.59,52.51,52.59,83519.0,47.6229,47.641,47.5685,47.641,83519.0
2017-01-27 15:05:00,52.58,52.62,52.57,52.6,68074.0,47.6319,47.6682,47.6229,47.65,68074.0
2017-01-27 15:10:00,52.6,52.6,52.52,52.54,156886.0,47.65,47.65,47.5776,47.5957,156886.0
2017-01-27 15:15:00,52.55,52.63,52.53,52.62,75576.0,47.6048,47.6772,47.5866,47.6682,75576.0
2017-01-27 15:20:00,52.61,52.69,52.6,52.65,55761.0,47.6591,47.7316,47.65,47.6953,55761.0
2017-01-27 15:25:00,52.64,52.65,52.53,52.58,86002.0,47.6863,47.6953,47.5866,47.6319,86002.0
2017-01-27 15:30:00,52.57,52.65,52.57,52.65,66463.0,47.6229,47.6953,47.6229,47.6953,66463.0
2017-01-27 15:35:00,52.65,52.74,52.64,52.7,84210.0,47.6953,47.7769,47.6863,47.7406,84210.0
2017-01-27 15:40:00,52.7,52.7,52.62,52.62,91317.0,47.7406,47.7406,47.6682,47.6682,91317.0
2017-01-27 15:45:00,52.62,52.71,52.58,52.71,128431.0,47.6682,47.7497,47.6319,47.7497,128431.0
2017-01-27 15:50:00,52.71,52.74,52.6,52.61,152996.0,47.7497,47.7769,47.65,47.6591,152996.0
2017-01-27 15:55:00,52.61,52.73,52.59,52.7,300416.0,47.6591,47.7678,47.641,47.7406,300416.0
2017-01-30 09:30:00,52.13,52.13,51.57,51.97,212416.0,47.2243,47.2243,46.717,47.0793,212416.0
2017-01-30 09:35:00,51.97,52.09,51.94,51.95,217239.0,47.0793,47.188,47.0522,47.0612,217239.0
2017-01-30 09:40:00,51.97,52.01,51.75,51.84,147098.0,47.0793,47.1156,46.88,46.9616,147098.0
2017-01-30 09:45:00,51.84,52.18,51.82,52.07,132247.0,46.9616,47.2696,46.9434,47.1699,132247.0
2017-01-30 09:50:00,52.08,52.08,51.94,51.94,134805.0,47.179,47.179,47.0522,47.0522,134805.0
2017-01-30 09:55:00,51.92,51.95,51.69,51.76,108084.0,47.034,47.0612,46.8257,46.8891,108084.0
2017-01-30 10:00:00,51.75,51.84,51.71,51.75,164374.0,46.88,46.9616,46.8438,46.88,164374.0
2017-01-30 10:05:00,51.76,51.78,51.61,51.63,186326.0,46.8891,46.9072,46.7532,46.7713,186326.0
2017-01-30 10:10:00,51.64,51.67,51.49,51.59,137823.0,46.7804,46.8076,46.6445,46.7351,137823.0
2017-01-30 10:15:00,51.6,51.64,51.44,51.53,124700.0,46.7442,46.7804,46.5992,46.6807,124700.0
2017-01-30 10:20:00,51.54,51.62,51.53,51.59,124772.0,46.6898,46.7623,46.6807,46.7351,124772.0
2017-01-30 10:25:00,51.6,51.71,51.58,51.69,94999.0,46.7442,46.8438,46.726,46.8257,94999.0
2017-01-30 10:30:00,51.68,51.75,51.61,51.66,122218.0,46.8166,46.88,46.7532,46.7985,122218.0
2017-01-30 10:35:00,51.66,51.69,51.52,51.52,120921.0,46.7985,46.8257,46.6717,46.6717,120921.0
2017-01-30 10:40:00,51.53,51.6,51.35,51.35,82400.0,46.6807,46.7442,46.5177,46.5177,82400.0
2017-01-30 10:45:00,51.36,51.41,51.31,51.38,68453.0,46.5267,46.572,46.4814,46.5449,68453.0
2017-01-30 10:50:00,51.38,51.41,51.22,51.26,66244.0,46.5449,46.572,46.3999,46.4361,66244.0
2017-01-30 10:55:00,51.24,51.35,51.17,51.35,59211.0,46.418,46.5177,46.3546,46.5177,59211.0
2017-01-30 11:00:00,51.34,51.36,51.23,51.25,63880.0,46.5086,46.5267,46.409,46.4271,63880.0
2017-01-30 11:05:00,51.26,51.36,51.24,51.35,121871.0,46.4361,46.5267,46.418,46.5177,121871.0
2017-01-30 11:10:00,51.36,51.53,51.34,51.53,83907.0,46.5267,46.6807,46.5086,46.6807,83907.0
2017-01-30 11:15:00,51.53,51.55,51.51,51.53,73313.0,46.6807,46.6989,46.6626,46.6807,73313.0
2017-01-30 11:20:00,51.53,51.56,51.34,51.35,55321.0,46.6807,46.7079,46.5086,46.5177,55321.0
2017-01-30 11:25:00,51.34,51.43,51.3,51.32,47151.0,46.5086,46.5901,46.4724,46.4905,47151.0
2017-01-30 11:30:00,51.32,51.46,51.31,51.43,76186.0,46.4905,46.6173,46.4814,46.5901,76186.0
2017-01-30 11:35:00,51.43,51.5,51.37,51.5,77456.0,46.5901,46.6536,46.5358,46.6536,77456.0
2017-01-30 11:40:00,51.51,51.51,51.44,51.46,29765.0,46.6626,46.6626,46.5992,46.6173,29765.0
2017-01-30 11:45:00,51.46,51.46,51.37,51.44,44957.0,46.6173,46.6173,46.5358,46.5992,44957.0
2017-01-30 11:50:00,51.44,51.5,51.41,51.41,82450.0,46.5992,46.6536,46.572,46.572,82450.0
2017-01-30 11:55:00,51.41,51.71,51.41,51.71,65117.0,46.572,46.8438,46.572,46.8438,65117.0
2017-01-30 12:00:00,51.71,51.71,51.55,51.55,73687.0,46.8438,46.8438,46.6989,46.6989,73687.0
2017-01-30 12:05:00,51.55,51.71,51.55,51.67,46249.0,46.6989,46.8438,46.6989,46.8076,46249.0
2017-01-30 12:10:00,51.68,51.73,51.63,51.72,34794.0,46.8166,46.8619,46.7713,46.8529,34794.0
2017-01-30 12:15:00,51.71,51.76,51.7,51.73,29930.0,46.8438,46.8891,46.8347,46.8619,29930.0
2017-01-30 12:20:00,51.73,51.76,51.69,51.73,35231.0,46.8619,46.8891,46.8257,46.8619,35231.0
2017-01-30 12:25:00,51.73,51.79,51.71,51.74,49890.0,46.8619,46.9163,46.8438,46.871,49890.0
2017-01-30 12:30:00,51.74,51.78,51.71,51.78,49330.0,46.871,46.9072,46.8438,46.9072,49330.0
2017-01-30 12:35:00,51.78,51.79,51.57,51.73,133515.0,46.9072,46.9163,46.717,46.8619,133515.0
2017-01-30 12:40:00,51.73,51.8,51.69,51.78,57826.0,46.8619,46.9253,46.8257,46.9072,57826.0
2017-01-30 12:45:00,51.79,51.87,51.74,51.85,59293.0,46.9163,46.9887,46.871,46.9706,59293.0
2017-01-30 12:50:00,51.86,51.92,51.84,51.91,47866.0,46.9797,47.034,46.9616,47.025,47866.0
2017-01-30 12:55:00,51.91,51.93,51.85,51.91,50614.0,47.025,47.0431,46.9706,47.025,50614.0
2017-01-30 13:00:00,51.91,51.93,51.85,51.87,46797.0,47.025,47.0431,46.9706,46.9887,46797.0
2017-01-30 13:05:00,51.87,51.92,51.84,51.9,46740.0,46.9887,47.034,46.9616,47.0159,46740.0
2017-01-30 13:10:00,51.9,51.94,51.74,51.78,60827.0,47.0159,47.0522,46.871,46.9072,60827.0
2017-01-30 13:15:00,51.79,51.84,51.72,51.8,45919.0,46.9163,46.9616,46.8529,46.9253,45919.0
2017-01-30 13:20:00,51.8,51.84,51.77,51.79,37095.0,46.9253,46.9616,46.8982,46.9163,37095.0
2017-01-30 13:25:00,51.8,51.86,51.79,51.86,29163.0,46.9253,46.9797,46.9163,46.9797,29163.0
2017-01-30 13:30:00,51.86,51.87,51.79,51.83,45740.0,46.9797,46.9887,46.9163,46.9525,45740.0
2017-01-30 13:35:00,51.82,51.83,51.72,51.82,37115.0,46.9434,46.9525,46.8529,46.9434,37115.0
2017-01-30 13:40:00,51.82,51.87,51.79,51.84,43553.0,46.9434,46.9887,46.9163,46.9616,43553.0
2017-01-30 13:45:00,51.83,51.88,51.83,51.88,43557.0,46.9525,46.9978,46.9525,46.9978,43557.0
2017-01-30 13:50:00,51.89,51.96,51.87,51.96,50024.0,47.0069,47.0703,46.9887,47.0703,50024.0
2017-01-30 13:55:00,51.96,51.99,51.95,51.98,45739.0,47.0703,47.0975,47.0612,47.0884,45739.0
2017-01-30 14:00:00,51.98,52.07,51.97,52.03,61031.0,47.0884,47.1699,47.0793,47.1337,61031.0
2017-01-30 14:05:00,52.03,52.06,51.98,52.03,68017.0,47.1337,47.1609,47.0884,47.1337,68017.0
2017-01-30 14:10:00,52.04,52.09,52.02,52.09,54929.0,47.1427,47.188,47.1246,47.188,54929.0
2017-01-30 14:15:00,52.09,52.12,52.06,52.12,57162.0,47.188,47.2152,47.1609,47.2152,57162.0
2017-01-30 14:20:00,52.12,52.16,52.1,52.14,53095.0,47.2152,47.2515,47.1971,47.2333,53095.0
2017-01-30 14:25:00,52.14,52.2,52.13,52.18,69486.0,47.2333,47.2877,47.2243,47.2696,69486.0
2017-01-30 14:30:00,52.18,52.19,52.09,52.12,89176.0,47.2696,47.2786,47.188,47.2152,89176.0
2017-01-30 14:35:00,52.11,52.14,52.06,52.13,55420.0,47.2062,47.2333,47.1609,47.2243,55420.0
2017-01-30 14:40:00,52.12,52.15,52.1,52.15,39437.0,47.2152,47.2424,47.1971,47.2424,39437.0
2017-01-30 14:45:00,52.15,52.22,52.13,52.2,74104.0,47.2424,47.3058,47.2243,47.2877,74104.0
2017-01-30 14:50:00,52.21,52.23,52.14,52.17,85534.0,47.2967,47.3149,47.2333,47.2605,85534.0
2017-01-30 14:55:00,52.18,52.25,52.15,52.25,61700.0,47.2696,47.333,47.2424,47.333,61700.0
2017-01-30 15:00:00,52.25,52.25,52.17,52.18,66847.0,47.333,47.333,47.2605,47.2696,66847.0
2017-01-30 15:05:00,52.18,52.2,52.13,52.16,62167.0,47.2696,47.2877,47.2243,47.2515,62167.0
2017-01-30 15:10:00,52.16,52.17,52.09,52.12,105252.0,47.2515,47.2605,47.188,47.2152,105252.0
2017-01-30 15:15:00,52.12,52.15,52.05,52.1,106977.0,47.2152,47.2424,47.1518,47.1971,106977.0
2017-01-30 15:20:00,52.1,52.22,52.09,52.15,208003.0,47.1971,47.3058,47.188,47.2424,208003.0
2017-01-30 15:25:00,52.16,52.17,52.12,52.15,80982.0,47.2515,47.2605,47.2152,47.2424,80982.0
2017-01-30 15:30:00,52.15,52.24,52.15,52.22,103693.0,47.2424,47.3239,47.2424,47.3058,103693.0
2017-01-30 15:35:00,52.23,52.23,52.13,52.13,96459.0,47.3149,47.3149,47.2243,47.2243,96459.0
2017-01-30 15:40:00,52.14,52.17,52.12,52.15,130170.0,47.2333,47.2605,47.2152,47.2424,130170.0
2017-01-30 15:45:00,52.15,52.24,52.14,52.24,184998.0,47.2424,47.3239,47.2333,47.3239,184998.0
2017-01-30 15:50:00,52.24,52.3,52.23,52.27,216342.0,47.3239,47.3783,47.3149,47.3511,216342.0
2017-01-30 15:55:00,52.27,52.4,52.26,52.35,659306.0,47.3511,47.4689,47.342,47.4236,659306.0
2017-01-31 09:30:00,52.06,52.4,52.04,52.12,159470.0,47.1609,47.4689,47.1427,47.2152,159470.0
2017-01-31 09:35:00,52.1,52.19,52.07,52.18,51547.0,47.1971,47.2786,47.1699,47.2696,51547.0
2017-01-31 09:40:00,52.18,52.38,52.18,52.24,79762.0,47.2696,47.4507,47.2696,47.3239,79762.0
2017-01-31 09:45:00,52.22,52.22,51.82,51.91,157469.0,47.3058,47.3058,46.9434,47.025,157469.0
2017-01-31 09:50:00,51.91,51.91,51.66,51.74,75126.0,47.025,47.025,46.7985,46.871,75126.0
2017-01-31 09:55:00,51.75,51.79,51.69,51.76,101688.0,46.88,46.9163,46.8257,46.8891,101688.0
2017-01-31 10:00:00,51.76,51.86,51.72,51.86,137244.0,46.8891,46.9797,46.8529,46.9797,137244.0
2017-01-31 10:05:00,51.85,51.86,51.71,51.84,111821.0,46.9706,46.9797,46.8438,46.9616,111821.0
2017-01-31 10:10:00,51.84,51.95,51.83,51.89,85231.0,46.9616,47.0612,46.9525,47.0069,85231.0
2017-01-31 10:15:00,51.89,51.98,51.88,51.94,69554.0,47.0069,47.0884,46.9978,47.0522,69554.0
2017-01-31 10:20:00,51.93,51.96,51.88,51.89,57736.0,47.0431,47.0703,46.9978,47.0069,57736.0
2017-01-31 10:25:00,51.88,51.89,51.7,51.73,50498.0,46.9978,47.0069,46.8347,46.8619,50498.0
2017-01-31 10:30:00,51.73,51.81,51.72,51.78,63693.0,46.8619,46.9344,46.8529,46.9072,63693.0
2017-01-31 10:35:00,51.77,51.83,51.73,51.73,43683.0,46.8982,46.9525,46.8619,46.8619,43683.0
2017-01-31 10:40:00,51.73,51.8,51.63,51.7,122345.0,46.8619,46.9253,46.7713,46.8347,122345.0
2017-01-31 10:45:00,51.7,51.83,51.7,51.76,32899.0,46.8347,46.9525,46.8347,46.8891,32899.0
2017-01-31 10:50:00,51.76,51.87,51.75,51.82,41522.0,46.8891,46.9887,46.88,46.9434,41522.0
2017-01-31 10:55:00,51.81,51.9,51.81,51.88,33879.0,46.9344,47.0159,46.9344,46.9978,33879.0
2017-01-31 11:00:00,51.88,51.9,51.79,51.83,39355.0,46.9978,47.0159,46.9163,46.9525,39355.0
2017-01-31 11:05:00,51.84,51.87,51.77,51.78,34125.0,46.9616,46.9887,46.8982,46.9072,34125.0
2017-01-31 11:10:00,51.78,51.85,51.75,51.77,31240.0,46.9072,46.9706,46.88,46.8982,31240.0
2017-01-31 11:15:00,51.78,51.86,51.76,51.79,35576.0,46.9072,46.9797,46.8891,46.9163,35576.0
2017-01-31 11:20:00,51.8,51.89,51.73,51.89,58795.0,46.9253,47.0069,46.8619,47.0069,58795.0
2017-01-31 11:25:00,51.89,51.89,51.82,51.86,79791.0,47.0069,47.0069,46.9434,46.9797,79791.0
2017-01-31 11:30:00,51.86,51.88,51.78,51.79,69785.0,46.9797,46.9978,46.9072,46.9163,69785.0
2017-01-31 11:35:00,51.78,51.78,51.69,51.74,45087.0,46.9072,46.9072,46.8257,46.871,45087.0
2017-01-31 11:40:00,51.73,51.76,51.73,51.75,16706.0,46.8619,46.8891,46.8619,46.88,16706.0
2017-01-31 11:45:00,51.75,51.85,51.73,51.85,90523.0,46.88,46.9706,46.8619,46.9706,90523.0
2017-01-31 11:50:00,51.84,51.87,51.72,51.74,56482.0,46.9616,46.9887,46.8529,46.871,56482.0
2017-01-31 11:55:00,51.73,51.73,51.65,51.68,45440.0,46.8619,46.8619,46.7894,46.8166,45440.0
2017-01-31 12:00:00,51.66,51.75,51.64,51.72,38483.0,46.7985,46.88,46.7804,46.8529,38483.0
2017-01-31 12:05:00,51.72,51.74,51.67,51.69,34389.0,46.8529,46.871,46.8076,46.8257,34389.0
2017-01-31 12:10:00,51.7,51.76,51.69,51.75,35352.0,46.8347,46.8891,46.8257,46.88,35352.0
2017-01-31 12:15:00,51.74,51.81,51.71,51.78,60036.0,46.871,46.9344,46.8438,46.9072,60036.0
2017-01-31 12:20:00,51.78,51.8,51.75,51.75,25517.0,46.9072,46.9253,46.88,46.88,25517.0
2017-01-31 12:25:00,51.75,51.78,51.68,51.71,62754.0,46.88,46.9072,46.8166,46.8438,62754.0
2017-01-31 12:30:00,51.72,51.74,51.59,51.59,33217.0,46.8529,46.871,46.7351,46.7351,33217.0
2017-01-31 12:35:00,51.59,51.6,51.51,51.53,68078.0,46.7351,46.7442,46.6626,46.6807,68078.0
2017-01-31 12:40:00,51.53,51.67,51.51,51.65,42918.0,46.6807,46.8076,46.6626,46.7894,42918.0
2017-01-31 12:45:00,51.67,51.73,51.62,51.72,38733.0,46.8076,46.8619,46.7623,46.8529,38733.0
2017-01-31 12:50:00,51.72,51.75,51.69,51.74,31724.0,46.8529,46.88,46.8257,46.871,31724.0
2017-01-31 12:55:00,51.73,51.75,51.69,51.7,23599.0,46.8619,46.88,46.8257,46.8347,23599.0
2017-01-31 13:00:00,51.7,51.76,51.69,51.72,29108.0,46.8347,46.8891,46.8257,46.8529,29108.0
2017-01-31 13:05:00,51.73,51.77,51.71,51.73,20984.0,46.8619,46.8982,46.8438,46.8619,20984.0
2017-01-31 13:10:00,51.72,51.77,51.69,51.73,45668.0,46.8529,46.8982,46.8257,46.8619,45668.0
2017-01-31 13:15:00,51.72,51.76,51.71,51.76,17691.0,46.8529,46.8891,46.8438,46.8891,17691.0
2017-01-31 13:20:00,51.76,51.81,51.73,51.79,38850.0,46.8891,46.9344,46.8619,46.9163,38850.0
2017-01-31 13:25:00,51.8,51.81,51.76,51.8,19473.0,46.9253,46.9344,46.8891,46.9253,19473.0
2017-01-31 13:30:00,51.8,51.83,51.76,51.82,40637.0,46.9253,46.9525,46.8891,46.9434,40637.0
2017-01-31 13:35:00,51.81,51.85,51.79,51.84,22105.0,46.9344,46.9706,46.9163,46.9616,22105.0
2017-01-31 13:40:00,51.83,51.84,51.76,51.79,27885.0,46.9525,46.9616,46.8891,46.9163,27885.0
2017-01-31 13:45:00,51.79,51.79,51.71,51.72,20095.0,46.9163,46.9163,46.8438,46.8529,20095.0
2017-01-31 13:50:00,51.71,51.74,51.68,51.72,32174.0,46.8438,46.871,46.8166,46.8529,32174.0
2017-01-31 13:55:00,51.72,51.76,51.7,51.75,25621.0,46.8529,46.8891,46.8347,46.88,25621.0
2017-01-31 14:00:00,51.74,51.81,51.73,51.78,33410.0,46.871,46.9344,46.8619,46.9072,33410.0
2017-01-31 14:05:00,51.77,51.83,51.72,51.82,33072.0,46.8982,46.9525,46.8529,46.9434,33072.0
2017-01-31 14:10:00,51.82,51.86,51.81,51.85,28205.0,46.9434,46.9797,46.9344,46.9706,28205.0
2017-01-31 14:15:00,51.85,51.86,51.75,51.77,112097.0,46.9706,46.9797,46.88,46.8982,112097.0
2017-01-31 14:20:00,51.77,51.84,51.76,51.8,71094.0,46.8982,46.9616,46.8891,46.9253,71094.0
2017-01-31 14:25:00,51.79,51.81,51.73,51.79,49899.0,46.9163,46.9344,46.8619,46.9163,49899.0
2017-01-31 14:30:00,51.8,51.8,51.72,51.74,99320.0,46.9253,46.9253,46.8529,46.871,99320.0
2017-01-31 14:35:00,51.75,51.78,51.72,51.76,119045.0,46.88,46.9072,46.8529,46.8891,119045.0
2017-01-31 14:40:00,51.75,51.8,51.74,51.76,53021.0,46.88,46.9253,46.871,46.8891,53021.0
2017-01-31 14:45:00,51.76,51.89,51.75,51.89,48155.0,46.8891,47.0069,46.88,47.0069,48155.0
2017-01-31 14:50:00,51.9,51.93,51.87,51.91,42036.0,47.0159,47.0431,46.9887,47.025,42036.0
2017-01-31 14:55:00,51.91,52.02,51.9,52.01,58407.0,47.025,47.1246,47.0159,47.1156,58407.0
2017-01-31 15:00:00,52.01,52.09,52.01,52.04,127616.0,47.1156,47.188,47.1156,47.1427,127616.0
2017-01-31 15:05:00,52.03,52.1,51.98,52.07,73568.0,47.1337,47.1971,47.0884,47.1699,73568.0
2017-01-31 15:10:00,52.08,52.16,52.07,52.15,70074.0,47.179,47.2515,47.1699,47.2424,70074.0
2017-01-31 15:15:00,52.15,52.19,52.13,52.18,67054.0,47.2424,47.2786,47.2243,47.2696,67054.0
2017-01-31 15:20:00,52.18,52.26,52.17,52.23,84616.0,47.2696,47.342,47.2605,47.3149,84616.0
2017-01-31 15:25:00,52.23,52.27,52.22,52.25,64958.0,47.3149,47.3511,47.3058,47.333,64958.0
2017-01-31 15:30:00,52.25,52.29,52.23,52.23,149417.0,47.333,47.3692,47.3149,47.3149,149417.0
2017-01-31 15:35:00,52.23,52.27,52.22,52.24,113602.0,47.3149,47.3511,47.3058,47.3239,113602.0
2017-01-31 15:40:00,52.24,52.3,52.24,52.3,125160.0,47.3239,47.3783,47.3239,47.3783,125160.0
2017-01-31 15:45:00,52.3,52.33,52.29,52.3,150899.0,47.3783,47.4055,47.3692,47.3783,150899.0
2017-01-31 15:50:00,52.29,52.33,52.28,52.33,171290.0,47.3692,47.4055,47.3602,47.4055,171290.0
2017-01-31 15:55:00,52.33,52.36,52.3,52.31,379615.0,47.4055,47.4326,47.3783,47.3873,379615.0
2017-02-01 09:30:00,52.54,52.92,52.5,52.71,136757.0,47.5957,47.9399,47.5595,47.7497,136757.0
2017-02-01 09:35:00,52.73,52.97,52.63,52.94,156296.0,47.7678,47.9852,47.6772,47.9581,156296.0
2017-02-01 09:40:00,52.9,52.91,52.61,52.61,70645.0,47.9218,47.9309,47.6591,47.6591,70645.0
2017-02-01 09:45:00,52.62,52.65,52.44,52.45,84490.0,47.6682,47.6953,47.5051,47.5142,84490.0
2017-02-01 09:50:00,52.46,52.78,52.46,52.75,87055.0,47.5232,47.8131,47.5232,47.7859,87055.0
2017-02-01 09:55:00,52.74,52.97,52.74,52.94,121307.0,47.7769,47.9852,47.7769,47.9581,121307.0
2017-02-01 10:00:00,52.95,53.16,52.92,53.16,158686.0,47.9671,48.1573,47.9399,48.1573,158686.0
2017-02-01 10:05:00,53.17,53.2,52.92,52.95,134105.0,48.1664,48.1936,47.9399,47.9671,134105.0
2017-02-01 10:10:00,52.96,53.01,52.9,52.96,65110.0,47.9762,48.0215,47.9218,47.9762,65110.0
2017-02-01 10:15:00,52.96,53.15,52.95,53.13,54529.0,47.9762,48.1483,47.9671,48.1302,54529.0
2017-02-01 10:20:00,53.13,53.23,53.11,53.18,76502.0,48.1302,48.2208,48.1121,48.1755,76502.0
2017-02-01 10:25:00,53.19,53.21,53.15,53.18,56246.0,48.1845,48.2026,48.1483,48.1755,56246.0
2017-02-01 10:30:00,53.17,53.27,53.14,53.21,104519.0,48.1664,48.257,48.1392,48.2026,104519.0
2017-02-01 10:35:00,53.21,53.21,53.01,53.03,156782.0,48.2026,48.2026,48.0215,48.0396,156782.0
2017-02-01 10:40:00,53.04,53.04,52.92,52.93,103509.0,48.0486,48.0486,47.9399,47.949,103509.0
2017-02-01 10:45:00,52.93,52.95,52.81,52.89,62429.0,47.949,47.9671,47.8403,47.9128,62429.0
2017-02-01 10:50:00,52.89,52.9,52.79,52.86,82483.0,47.9128,47.9218,47.8222,47.8856,82483.0
2017-02-01 10:55:00,52.87,52.97,52.8,52.81,65344.0,47.8946,47.9852,47.8312,47.8403,65344.0
2017-02-01 11:00:00,52.81,52.92,52.78,52.92,38492.0,47.8403,47.9399,47.8131,47.9399,38492.0
2017-02-01 11:05:00,52.93,53.03,52.88,53.0,39376.0,47.949,48.0396,47.9037,48.0124,39376.0
2017-02-01 11:10:00,53.0,53.05,52.95,52.99,27817.0,48.0124,48.0577,47.9671,48.0033,27817.0
2017-02-01 11:15:00,52.99,53.0,52.83,52.89,39357.0,48.0033,48.0124,47.8584,47.9128,39357.0
2017-02-01 11:20:00,52.88,52.92,52.84,52.9,35479.0,47.9037,47.9399,47.8675,47.9218,35479.0
2017-02-01 11:25:00,52.91,52.94,52.79,52.86,29704.0,47.9309,47.9581,47.8222,47.8856,29704.0
2017-02-01 11:30:00,52.86,52.87,52.76,52.76,41389.0,47.8856,47.8946,47.795,47.795,41389.0
2017-02-01 11:35:00,52.77,52.78,52.66,52.74,60611.0,47.804,47.8131,47.7044,47.7769,60611.0
2017-02-01 11:40:00,52.73,52.82,52.7,52.72,33208.0,47.7678,47.8493,47.7406,47.7588,33208.0
2017-02-01 11:45:00,52.74,52.8,52.6,52.65,41919.0,47.7769,47.8312,47.65,47.6953,41919.0
2017-02-01 11:50:00,52.66,52.73,52.62,52.67,24094.0,47.7044,47.7678,47.6682,47.7135,24094.0
2017-02-01 11:55:00,52.68,52.74,52.64,52.72,25173.0,47.7225,47.7769,47.6863,47.7588,25173.0
2017-02-01 12:00:00,52.7,52.79,52.7,52.76,28588.0,47.7406,47.8222,47.7406,47.795,28588.0
2017-02-01 12:05:00,52.77,52.82,52.72,52.75,26914.0,47.804,47.8493,47.7588,47.7859,26914.0
2017-02-01 12:10:00,52.75,52.79,52.75,52.77,19323.0,47.7859,47.8222,47.7859,47.804,19323.0
2017-02-01 12:15:00,52.78,52.78,52.69,52.7,24642.0,47.8131,47.8131,47.7316,47.7406,24642.0
2017-02-01 12:20:00,52.7,52.75,52.67,52.68,20961.0,47.7406,47.7859,47.7135,47.7225,20961.0
2017-02-01 12:25:00,52.69,52.74,52.66,52.69,20179.0,47.7316,47.7769,47.7044,47.7316,20179.0
2017-02-01 12:30:00,52.69,52.73,52.66,52.69,22384.0,47.7316,47.7678,47.7044,47.7316,22384.0
2017-02-01 12:35:00,52.69,52.69,52.63,52.64,21318.0,47.7316,47.7316,47.6772,47.6863,21318.0
2017-02-01 12:40:00,52.63,52.67,52.59,52.62,35947.0,47.6772,47.7135,47.641,47.6682,35947.0
2017-02-01 12:45:00,52.61,52.69,52.58,52.65,24858.0,47.6591,47.7316,47.6319,47.6953,24858.0
2017-02-01 12:50:00,52.65,52.76,52.65,52.7,30246.0,47.6953,47.795,47.6953,47.7406,30246.0
2017-02-01 12:55:00,52.7,52.74,52.64,52.68,27842.0,47.7406,47.7769,47.6863,47.7225,27842.0
2017-02-01 13:00:00,52.7,52.73,52.67,52.68,21486.0,47.7406,47.7678,47.7135,47.7225,21486.0
2017-02-01 13:05:00,52.69,52.74,52.65,52.72,25843.0,47.7316,47.7769,47.6953,47.7588,25843.0
2017-02-01 13:10:00,52.71,52.71,52.64,52.67,18600.0,47.7497,47.7497,47.6863,47.7135,18600.0
2017-02-01 13:15:00,52.68,52.71,52.63,52.64,19121.0,47.7225,47.7497,47.6772,47.6863,19121.0
2017-02-01 13:20:00,52.64,52.65,52.55,52.6,22486.0,47.6863,47.6953,47.6048,47.65,22486.0
2017-02-01 13:25:00,52.61,52.63,52.57,52.6,36553.0,47.6591,47.6772,47.6229,47.65,36553.0
2017-02-01 13:30:00,52.61,52.67,52.6,52.64,17841.0,47.6591,47.7135,47.65,47.6863,17841.0
2017-02-01 13:35:00,52.63,52.68,52.63,52.66,21274.0,47.6772,47.7225,47.6772,47.7044,21274.0
2017-02-01 13:40:00,52.65,52.68,52.61,52.65,21284.0,47.6953,47.7225,47.6591,47.6953,21284.0
2017-02-01 13:45:00,52.65,52.7,52.61,52.68,49399.0,47.6953,47.7406,47.6591,47.7225,49399.0
2017-02-01 13:50:00,52.68,52.7,52.6,52.61,24346.0,47.7225,47.7406,47.65,47.6591,24346.0
2017-02-01 13:55:00,52.62,52.63,52.52,52.53,34242.0,47.6682,47.6772,47.5776,47.5866,34242.0
2017-02-01 14:00:00,52.52,52.64,52.47,52.54,53557.0,47.5776,47.6863,47.5323,47.5957,53557.0
2017-02-01 14:05:00,52.54,52.64,52.52,52.57,28622.0,47.5957,47.6863,47.5776,47.6229,28622.0
2017-02-01 14:10:00,52.58,52.67,52.57,52.65,26530.0,47.6319,47.7135,47.6229,47.6953,26530.0
2017-02-01 14:15:00,52.66,52.73,52.64,52.72,51141.0,47.7044,47.7678,47.6863,47.7588,51141.0
2017-02-01 14:20:00,52.72,52.76,52.61,52.67,40790.0,47.7588,47.795,47.6591,47.7135,40790.0
2017-02-01 14:25:00,52.67,52.78,52.67,52.77,67376.0,47.7135,47.8131,47.7135,47.804,67376.0
2017-02-01 14:30:00,52.77,52.87,52.64,52.66,107852.0,47.804,47.8946,47.6863,47.7044,107852.0
2017-02-01 14:35:00,52.65,52.67,52.62,52.64,29459.0,47.6953,47.7135,47.6682,47.6863,29459.0
2017-02-01 14:40:00,52.64,52.65,52.55,52.57,70767.0,47.6863,47.6953,47.6048,47.6229,70767.0
2017-02-01 14:45:00,52.58,52.63,52.52,52.62,66939.0,47.6319,47.6772,47.5776,47.6682,66939.0
2017-02-01 14:50:00,52.62,52.63,52.53,52.55,36969.0,47.6682,47.6772,47.5866,47.6048,36969.0
2017-02-01 14:55:00,52.55,52.61,52.5,52.6,40199.0,47.6048,47.6591,47.5595,47.65,40199.0
2017-02-01 15:00:00,52.6,52.63,52.55,52.6,33592.0,47.65,47.6772,47.6048,47.65,33592.0
2017-02-01 15:05:00,52.6,52.68,52.6,52.64,42323.0,47.65,47.7225,47.65,47.6863,42323.0
2017-02-01 15:10:00,52.63,52.68,52.62,52.67,31301.0,47.6772,47.7225,47.6682,47.7135,31301.0
2017-02-01 15:15:00,52.68,52.73,52.66,52.69,58156.0,47.7225,47.7678,47.7044,47.7316,58156.0
2017-02-01 15:20:00,52.7,52.74,52.66,52.73,71345.0,47.7406,47.7769,47.7044,47.7678,71345.0
2017-02-01 15:25:00,52.73,52.81,52.72,52.8,34845.0,47.7678,47.8403,47.7588,47.8312,34845.0
2017-02-01 15:30:00,52.78,52.79,52.73,52.76,50162.0,47.8131,47.8222,47.7678,47.795,50162.0
2017-02-01 15:35:00,52.75,52.77,52.71,52.71,55381.0,47.7859,47.804,47.7497,47.7497,55381.0
2017-02-01 15:40:00,52.71,52.73,52.67,52.68,90690.0,47.7497,47.7678,47.7135,47.7225,90690.0
2017-02-01 15:45:00,52.68,52.75,52.63,52.64,83960.0,47.7225,47.7859,47.6772,47.6863,83960.0
2017-02-01 15:50:00,52.65,52.7,52.64,52.7,67117.0,47.6953,47.7406,47.6863,47.7406,67117.0
2017-02-01 15:55:00,52.7,52.74,52.69,52.72,234119.0,47.7406,47.7769,47.7316,47.7588,234119.0
2017-02-02 09:30:00,52.27,52.65,52.18,52.45,129331.0,47.3511,47.6953,47.2696,47.5142,129331.0
2017-02-02 09:35:00,52.44,52.47,52.21,52.47,69434.0,47.5051,47.5323,47.2967,47.5323,69434.0
2017-02-02 09:40:00,52.48,52.82,52.48,52.64,109742.0,47.5413,47.8493,47.5413,47.6863,109742.0
2017-02-02 09:45:00,52.64,52.73,52.54,52.72,44144.0,47.6863,47.7678,47.5957,47.7588,44144.0
2017-02-02 09:50:00,52.73,52.75,52.63,52.71,51582.0,47.7678,47.7859,47.6772,47.7497,51582.0
2017-02-02 09:55:00,52.7,52.71,52.58,52.69,43834.0,47.7406,47.7497,47.6319,47.7316,43834.0
2017-02-02 10:00:00,52.7,52.7,52.44,52.49,59737.0,47.7406,47.7406,47.5051,47.5504,59737.0
2017-02-02 10:05:00,52.5,52.51,52.43,52.47,46927.0,47.5595,47.5685,47.496,47.5323,46927.0
2017-02-02 10:10:00,52.47,52.66,52.46,52.66,43924.0,47.5323,47.7044,47.5232,47.7044,43924.0
2017-02-02 10:15:00,52.66,52.82,52.64,52.75,59854.0,47.7044,47.8493,47.6863,47.7859,59854.0
2017-02-02 10:20:00,52.74,52.95,52.73,52.88,103053.0,47.7769,47.9671,47.7678,47.9037,103053.0
2017-02-02 10:25:00,52.87,52.88,52.75,52.86,78432.0,47.8946,47.9037,47.7859,47.8856,78432.0
2017-02-02 10:30:00,52.87,52.92,52.84,52.9,62903.0,47.8946,47.9399,47.8675,47.9218,62903.0
2017-02-02 10:35:00,52.9,53.06,52.9,53.02,103584.0,47.9218,48.0668,47.9218,48.0305,103584.0
2017-02-02 10:40:00,53.02,53.15,53.01,53.13,118295.0,48.0305,48.1483,48.0215,48.1302,118295.0
2017-02-02 10:45:00,53.14,53.14,53.01,53.13,74921.0,48.1392,48.1392,48.0215,48.1302,74921.0
2017-02-02 10:50:00,53.12,53.25,53.09,53.14,138626.0,48.1211,48.2389,48.0939,48.1392,138626.0
2017-02-02 10:55:00,53.14,53.29,53.13,53.27,58706.0,48.1392,48.2751,48.1302,48.257,58706.0
2017-02-02 11:00:00,53.26,53.31,53.21,53.27,55670.0,48.2479,48.2932,48.2026,48.257,55670.0
2017-02-02 11:05:00,53.26,53.27,53.19,53.2,70034.0,48.2479,48.257,48.1845,48.1936,70034.0
2017-02-02 11:10:00,53.2,53.24,53.13,53.13,64517.0,48.1936,48.2298,48.1302,48.1302,64517.0
2017-02-02 11:15:00,53.13,53.16,53.07,53.09,43828.0,48.1302,48.1573,48.0758,48.0939,43828.0
2017-02-02 11:20:00,53.09,53.19,53.03,53.04,65381.0,48.0939,48.1845,48.0396,48.0486,65381.0
2017-02-02 11:25:00,53.04,53.1,53.0,53.05,49195.0,48.0486,48.103,48.0124,48.0577,49195.0
2017-02-02 11:30:00,53.05,53.06,52.95,53.0,61246.0,48.0577,48.0668,47.9671,48.0124,61246.0
2017-02-02 11:35:00,53.0,53.0,52.83,52.83,65344.0,48.0124,48.0124,47.8584,47.8584,65344.0
2017-02-02 11:40:00,52.84,52.95,52.84,52.91,32170.0,47.8675,47.9671,47.8675,47.9309,32170.0
2017-02-02 11:45:00,52.92,52.92,52.81,52.81,62865.0,47.9399,47.9399,47.8403,47.8403,62865.0
2017-02-02 11:50:00,52.8,52.82,52.6,52.65,86281.0,47.8312,47.8493,47.65,47.6953,86281.0
2017-02-02 11:55:00,52.64,52.69,52.63,52.63,31398.0,47.6863,47.7316,47.6772,47.6772,31398.0
2017-02-02 12:00:00,52.62,52.65,52.52,52.54,47585.0,47.6682,47.6953,47.5776,47.5957,47585.0
2017-02-02 12:05:00,52.54,52.62,52.52,52.59,34611.0,47.5957,47.6682,47.5776,47.641,34611.0
2017-02-02 12:10:00,52.59,52.62,52.55,52.61,24094.0,47.641,47.6682,47.6048,47.6591,24094.0
2017-02-02 12:15:00,52.61,52.65,52.6,52.65,29661.0,47.6591,47.6953,47.65,47.6953,29661.0
2017-02-02 12:20:00,52.64,52.64,52.59,52.6,26328.0,47.6863,47.6863,47.641,47.65,26328.0
2017-02-02 12:25:00,52.6,52.69,52.59,52.69,27958.0,47.65,47.7316,47.641,47.7316,27958.0
2017-02-02 12:30:00,52.68,52.7,52.63,52.69,44278.0,47.7225,47.7406,47.6772,47.7316,44278.0
2017-02-02 12:35:00,52.68,52.74,52.67,52.71,36947.0,47.7225,47.7769,47.7135,47.7497,36947.0
2017-02-02 12:40:00,52.7,52.73,52.69,52.72,27600.0,47.7406,47.7678,47.7316,47.7588,27600.0
2017-02-02 12:45:00,52.73,52.76,52.71,52.72,35052.0,47.7678,47.795,47.7497,47.7588,35052.0
2017-02-02 12:50:00,52.72,52.75,52.7,52.74,22852.0,47.7588,47.7859,47.7406,47.7769,22852.0
2017-02-02 12:55:00,52.75,52.75,52.71,52.73,28051.0,47.7859,47.7859,47.7497,47.7678,28051.0
2017-02-02 13:00:00,52.75,52.77,52.73,52.76,35794.0,47.7859,47.804,47.7678,47.795,35794.0
2017-02-02 13:05:00,52.76,52.82,52.75,52.81,21641.0,47.795,47.8493,47.7859,47.8403,21641.0
2017-02-02 13:10:00,52.82,52.82,52.77,52.78,13760.0,47.8493,47.8493,47.804,47.8131,13760.0
2017-02-02 13:15:00,52.77,52.79,52.71,52.71,18108.0,47.804,47.8222,47.7497,47.7497,18108.0
2017-02-02 13:20:00,52.71,52.71,52.62,52.62,22467.0,47.7497,47.7497,47.6682,47.6682,22467.0
2017-02-02 13:25:00,52.61,52.62,52.53,52.53,20033.0,47.6591,47.6682,47.5866,47.5866,20033.0
2017-02-02 13:30:00,52.53,52.57,52.52,52.55,24843.0,47.5866,47.6229,47.5776,47.6048,24843.0
2017-02-02 13:35:00,52.55,52.58,52.53,52.54,23984.0,47.6048,47.6319,47.5866,47.5957,23984.0
2017-02-02 13:40:00,52.55,52.73,52.54,52.73,54693.0,47.6048,47.7678,47.5957,47.7678,54693.0
2017-02-02 13:45:00,52.73,52.75,52.66,52.69,38782.0,47.7678,47.7859,47.7044,47.7316,38782.0
2017-02-02 13:50:00,52.7,52.77,52.68,52.73,33874.0,47.7406,47.804,47.7225,47.7678,33874.0
2017-02-02 13:55:00,52.74,52.75,52.7,52.73,24983.0,47.7769,47.7859,47.7406,47.7678,24983.0
2017-02-02 14:00:00,52.72,52.72,52.68,52.71,34246.0,47.7588,47.7588,47.7225,47.7497,34246.0
2017-02-02 14:05:00,52.71,52.72,52.68,52.7,18607.0,47.7497,47.7588,47.7225,47.7406,18607.0
2017-02-02 14:10:00,52.7,52.71,52.65,52.67,22910.0,47.7406,47.7497,47.6953,47.7135,22910.0
2017-02-02 14:15:00,52.67,52.72,52.67,52.68,28663.0,47.7135,47.7588,47.7135,47.7225,28663.0
2017-02-02 14:20:00,52.69,52.69,52.61,52.68,38626.0,47.7316,47.7316,47.6591,47.7225,38626.0
2017-02-02 14:25:00,52.68,52.7,52.64,52.68,27679.0,47.7225,47.7406,47.6863,47.7225,27679.0
2017-02-02 14:30:00,52.68,52.68,52.6,52.63,31777.0,47.7225,47.7225,47.65,47.6772,31777.0
2017-02-02 14:35:00,52.64,52.71,52.62,52.71,30881.0,47.6863,47.7497,47.6682,47.7497,30881.0
2017-02-02 14:40:00,52.7,52.75,52.66,52.69,27846.0,47.7406,47.7859,47.7044,47.7316,27846.0
2017-02-02 14:45:00,52.7,52.72,52.65,52.66,31735.0,47.7406,47.7588,47.6953,47.7044,31735.0
2017-02-02 14:50:00,52.66,52.72,52.66,52.71,24427.0,47.7044,47.7588,47.7044,47.7497,24427.0
2017-02-02 14:55:00,52.7,52.72,52.64,52.67,23959.0,47.7406,47.7588,47.6863,47.7135,23959.0
2017-02-02 15:00:00,52.68,52.71,52.65,52.68,22397.0,47.7225,47.7497,47.6953,47.7225,22397.0
2017-02-02 15:05:00,52.68,52.7,52.65,52.66,29776.0,47.7225,47.7406,47.6953,47.7044,29776.0
2017-02-02 15:10:00,52.67,52.7,52.66,52.7,21078.0,47.7135,47.7406,47.7044,47.7406,21078.0
2017-02-02 15:15:00,52.7,52.78,52.66,52.77,52557.0,47.7406,47.8131,47.7044,47.804,52557.0
2017-02-02 15:20:00,52.76,52.82,52.76,52.78,53571.0,47.795,47.8493,47.795,47.8131,53571.0
2017-02-02 15:25:00,52.77,52.8,52.75,52.76,37470.0,47.804,47.8312,47.7859,47.795,37470.0
2017-02-02 15:30:00,52.77,52.8,52.76,52.78,31882.0,47.804,47.8312,47.795,47.8131,31882.0
2017-02-02 15:35:00,52.79,52.79,52.76,52.77,30769.0,47.8222,47.8222,47.795,47.804,30769.0
2017-02-02 15:40:00,52.77,52.87,52.77,52.85,55907.0,47.804,47.8946,47.804,47.8765,55907.0
2017-02-02 15:45:00,52.85,52.9,52.84,52.9,69829.0,47.8765,47.9218,47.8675,47.9218,69829.0
2017-02-02 15:50:00,52.9,52.9,52.87,52.87,85293.0,47.9218,47.9218,47.8946,47.8946,85293.0
2017-02-02 15:55:00,52.87,52.91,52.83,52.91,276587.0,47.8946,47.9309,47.8584,47.9309,276587.0
2017-02-03 09:30:00,53.0,53.58,52.95,53.25,161552.0,48.0124,48.5378,47.9671,48.2389,161552.0
2017-02-03 09:35:00,53.3,53.3,52.97,53.13,111735.0,48.2842,48.2842,47.9852,48.1302,111735.0
2017-02-03 09:40:00,53.12,53.13,52.83,52.84,128515.0,48.1211,48.1302,47.8584,47.8675,128515.0
2017-02-03 09:45:00,52.83,52.89,52.6,52.6,122197.0,47.8584,47.9128,47.65,47.65,122197.0
2017-02-03 09:50:00,52.61,52.86,52.6,52.86,55998.0,47.6591,47.8856,47.65,47.8856,55998.0
2017-02-03 09:55:00,52.85,52.9,52.8,52.85,29099.0,47.8765,47.9218,47.8312,47.8765,29099.0
2017-02-03 10:00:00,52.86,52.86,52.7,52.82,40977.0,47.8856,47.8856,47.7406,47.8493,40977.0
2017-02-03 10:05:00,52.84,52.96,52.83,52.93,68542.0,47.8675,47.9762,47.8584,47.949,68542.0
2017-02-03 10:10:00,52.94,52.97,52.82,52.82,29732.0,47.9581,47.9852,47.8493,47.8493,29732.0
2017-02-03 10:15:00,52.81,52.85,52.75,52.8,31896.0,47.8403,47.8765,47.7859,47.8312,31896.0
2017-02-03 10:20:00,52.79,52.87,52.73,52.87,29114.0,47.8222,47.8946,47.7678,47.8946,29114.0
2017-02-03 10:25:00,52.87,52.97,52.86,52.88,33025.0,47.8946,47.9852,47.8856,47.9037,33025.0
2017-02-03 10:30:00,52.89,52.97,52.84,52.95,39687.0,47.9128,47.9852,47.8675,47.9671,39687.0
2017-02-03 10:35:00,52.94,52.96,52.92,52.92,20313.0,47.9581,47.9762,47.9399,47.9399,20313.0
2017-02-03 10:40:00,52.92,52.97,52.88,52.97,49380.0,47.9399,47.9852,47.9037,47.9852,49380.0
2017-02-03 10:45:00,52.97,53.08,52.94,53.08,108867.0,47.9852,48.0849,47.9581,48.0849,108867.0
2017-02-03 10:50:00,53.09,53.11,53.03,53.04,55632.0,48.0939,48.1121,48.0396,48.0486,55632.0
2017-02-03 10:55:00,53.04,53.04,52.99,53.03,38663.0,48.0486,48.0486,48.0033,48.0396,38663.0
2017-02-03 11:00:00,53.03,53.03,52.96,52.99,32004.0,48.0396,48.0396,47.9762,48.0033,32004.0
2017-02-03 11:05:00,52.99,53.02,52.91,52.92,37902.0,48.0033,48.0305,47.9309,47.9399,37902.0
2017-02-03 11:10:00,52.91,52.94,52.82,52.85,34214.0,47.9309,47.9581,47.8493,47.8765,34214.0
2017-02-03 11:15:00,52.85,52.86,52.8,52.8,31934.0,47.8765,47.8856,47.8312,47.8312,31934.0
2017-02-03 11:20:00,52.81,52.87,52.75,52.77,38525.0,47.8403,47.8946,47.7859,47.804,38525.0
2017-02-03 11:25:00,52.77,52.86,52.76,52.85,22782.0,47.804,47.8856,47.795,47.8765,22782.0
2017-02-03 11:30:00,52.87,52.87,52.8,52.8,18325.0,47.8946,47.8946,47.8312,47.8312,18325.0
2017-02-03 11:35:00,52.81,52.89,52.79,52.89,33046.0,47.8403,47.9128,47.8222,47.9128,33046.0
2017-02-03 11:40:00,52.89,52.9,52.81,52.81,30110.0,47.9128,47.9218,47.8403,47.8403,30110.0
2017-02-03 11:45:00,52.81,52.85,52.73,52.84,44032.0,47.8403,47.8765,47.7678,47.8675,44032.0
2017-02-03 11:50:00,52.84,52.84,52.74,52.83,30792.0,47.8675,47.8675,47.7769,47.8584,30792.0
2017-02-03 11:55:00,52.83,52.85,52.77,52.83,28351.0,47.8584,47.8765,47.804,47.8584,28351.0
2017-02-03 12:00:00,52.82,52.89,52.81,52.89,18463.0,47.8493,47.9128,47.8403,47.9128,18463.0
2017-02-03 12:05:00,52.89,52.9,52.83,52.89,21261.0,47.9128,47.9218,47.8584,47.9128,21261.0
2017-02-03 12:10:00,52.88,52.89,52.85,52.85,14354.0,47.9037,47.9128,47.8765,47.8765,14354.0
2017-02-03 12:15:00,52.86,52.91,52.85,52.91,27464.0,47.8856,47.9309,47.8765,47.9309,27464.0
2017-02-03 12:20:00,52.91,52.94,52.88,52.89,28274.0,47.9309,47.9581,47.9037,47.9128,28274.0
2017-02-03 12:25:00,52.9,52.91,52.86,52.88,22439.0,47.9218,47.9309,47.8856,47.9037,22439.0
2017-02-03 12:30:00,52.88,52.9,52.85,52.87,13101.0,47.9037,47.9218,47.8765,47.8946,13101.0
2017-02-03 12:35:00,52.87,52.9,52.83,52.85,19773.0,47.8946,47.9218,47.8584,47.8765,19773.0
2017-02-03 12:40:00,52.85,52.88,52.81,52.85,21804.0,47.8765,47.9037,47.8403,47.8765,21804.0
2017-02-03 12:45:00,52.86,52.93,52.85,52.91,19325.0,47.8856,47.949,47.8765,47.9309,19325.0
2017-02-03 12:50:00,52.91,52.94,52.9,52.93,13173.0,47.9309,47.9581,47.9218,47.949,13173.0
2017-02-03 12:55:00,52.92,52.92,52.87,52.89,18105.0,47.9399,47.9399,47.8946,47.9128,18105.0
2017-02-03 13:00:00,52.9,52.92,52.88,52.9,38941.0,47.9218,47.9399,47.9037,47.9218,38941.0
2017-02-03 13:05:00,52.9,52.92,52.88,52.88,18340.0,47.9218,47.9399,47.9037,47.9037,18340.0
2017-02-03 13:10:00,52.88,52.89,52.86,52.89,22599.0,47.9037,47.9128,47.8856,47.9128,22599.0
2017-02-03 13:15:00,52.89,52.91,52.86,52.89,19450.0,47.9128,47.9309,47.8856,47.9128,19450.0
2017-02-03 13:20:00,52.89,52.91,52.86,52.9,20147.0,47.9128,47.9309,47.8856,47.9218,20147.0
2017-02-03 13:25:00,52.91,52.92,52.81,52.83,18599.0,47.9309,47.9399,47.8403,47.8584,18599.0
2017-02-03 13:30:00,52.84,52.85,52.78,52.82,33009.0,47.8675,47.8765,47.8131,47.8493,33009.0
2017-02-03 13:35:00,52.82,52.84,52.79,52.8,24925.0,47.8493,47.8675,47.8222,47.8312,24925.0
2017-02-03 13:40:00,52.82,52.83,52.78,52.81,26560.0,47.8493,47.8584,47.8131,47.8403,26560.0
2017-02-03 13:45:00,52.82,52.82,52.76,52.77,18510.0,47.8493,47.8493,47.795,47.804,18510.0
2017-02-03 13:50:00,52.77,52.81,52.76,52.78,18126.0,47.804,47.8403,47.795,47.8131,18126.0
2017-02-03 13:55:00,52.78,52.8,52.75,52.76,19601.0,47.8131,47.8312,47.7859,47.795,19601.0
2017-02-03 14:00:00,52.76,52.83,52.75,52.81,17474.0,47.795,47.8584,47.7859,47.8403,17474.0
2017-02-03 14:05:00,52.8,52.84,52.76,52.82,21618.0,47.8312,47.8675,47.795,47.8493,21618.0
2017-02-03 14:10:00,52.83,52.9,52.82,52.85,32935.0,47.8584,47.9218,47.8493,47.8765,32935.0
2017-02-03 14:15:00,52.86,52.86,52.83,52.85,17176.0,47.8856,47.8856,47.8584,47.8765,17176.0
2017-02-03 14:20:00,52.85,52.86,52.82,52.82,19400.0,47.8765,47.8856,47.8493,47.8493,19400.0
2017-02-03 14:25:00,52.83,52.84,52.79,52.83,18393.0,47.8584,47.8675,47.8222,47.8584,18393.0
2017-02-03 14:30:00,52.83,52.85,52.81,52.84,18626.0,47.8584,47.8765,47.8403,47.8675,18626.0
2017-02-03 14:35:00,52.85,52.88,52.85,52.87,26663.0,47.8765,47.9037,47.8765,47.8946,26663.0
2017-02-03 14:40:00,52.88,52.91,52.86,52.89,19806.0,47.9037,47.9309,47.8856,47.9128,19806.0
2017-02-03 14:45:00,52.9,52.95,52.89,52.94,36983.0,47.9218,47.9671,47.9128,47.9581,36983.0
2017-02-03 14:50:00,52.94,52.95,52.87,52.87,33047.0,47.9581,47.9671,47.8946,47.8946,33047.0
2017-02-03 14:55:00,52.88,52.89,52.84,52.84,19372.0,47.9037,47.9128,47.8675,47.8675,19372.0
2017-02-03 15:00:00,52.84,52.86,52.8,52.84,38886.0,47.8675,47.8856,47.8312,47.8675,38886.0
2017-02-03 15:05:00,52.84,52.87,52.83,52.85,36243.0,47.8675,47.8946,47.8584,47.8765,36243.0
2017-02-03 15:10:00,52.85,52.87,52.82,52.86,30001.0,47.8765,47.8946,47.8493,47.8856,30001.0
2017-02-03 15:15:00,52.87,52.89,52.84,52.87,42024.0,47.8946,47.9128,47.8675,47.8946,42024.0
2017-02-03 15:20:00,52.87,52.9,52.86,52.86,25768.0,47.8946,47.9218,47.8856,47.8856,25768.0
2017-02-03 15:25:00,52.86,52.91,52.86,52.9,26629.0,47.8856,47.9309,47.8856,47.9218,26629.0
2017-02-03 15:30:00,52.9,52.93,52.9,52.93,43145.0,47.9218,47.949,47.9218,47.949,43145.0
2017-02-03 15:35:00,52.92,52.93,52.9,52.93,38837.0,47.9399,47.949,47.9218,47.949,38837.0
2017-02-03 15:40:00,52.92,52.93,52.87,52.89,89020.0,47.9399,47.949,47.8946,47.9128,89020.0
2017-02-03 15:45:00,52.89,52.91,52.87,52.88,66107.0,47.9128,47.9309,47.8946,47.9037,66107.0
2017-02-03 15:50:00,52.89,52.91,52.86,52.89,78574.0,47.9128,47.9309,47.8856,47.9128,78574.0
2017-02-03 15:55:00,52.89,52.92,52.86,52.87,171651.0,47.9128,47.9399,47.8856,47.8946,171651.0
2017-02-06 09:30:00,53.17,53.3,52.93,52.96,84089.0,48.1664,48.2842,47.949,47.9762,84089.0
2017-02-06 09:35:00,52.98,53.18,52.96,53.12,42035.0,47.9943,48.1755,47.9762,48.1211,42035.0
2017-02-06 09:40:00,53.14,53.18,53.07,53.1,36024.0,48.1392,48.1755,48.0758,48.103,36024.0
2017-02-06 09:45:00,53.11,53.28,53.09,53.23,62142.0,48.1121,48.2661,48.0939,48.2208,62142.0
2017-02-06 09:50:00,53.2,53.21,53.1,53.17,66718.0,48.1936,48.2026,48.103,48.1664,66718.0
2017-02-06 09:55:00,53.19,53.29,53.18,53.21,46116.0,48.1845,48.2751,48.1755,48.2026,46116.0
2017-02-06 10:00:00,53.2,53.29,53.18,53.29,26505.0,48.1936,48.2751,48.1755,48.2751,26505.0
2017-02-06 10:05:00,53.29,53.3,53.19,53.27,24319.0,48.2751,48.2842,48.1845,48.257,24319.0
2017-02-06 10:10:00,53.28,53.33,53.15,53.16,78056.0,48.2661,48.3113,48.1483,48.1573,78056.0
2017-02-06 10:15:00,53.16,53.32,53.15,53.29,56673.0,48.1573,48.3023,48.1483,48.2751,56673.0
2017-02-06 10:20:00,53.3,53.38,53.28,53.32,29227.0,48.2842,48.3566,48.2661,48.3023,29227.0
2017-02-06 10:25:00,53.32,53.35,53.27,53.32,27718.0,48.3023,48.3295,48.257,48.3023,27718.0
2017-02-06 10:30:00,53.32,53.33,53.2,53.21,25672.0,48.3023,48.3113,48.1936,48.2026,25672.0
2017-02-06 10:35:00,53.22,53.26,53.21,53.23,36688.0,48.2117,48.2479,48.2026,48.2208,36688.0
2017-02-06 10:40:00,53.23,53.28,53.19,53.28,39361.0,48.2208,48.2661,48.1845,48.2661,39361.0
2017-02-06 10:45:00,53.27,53.3,53.17,53.19,31353.0,48.257,48.2842,48.1664,48.1845,31353.0
2017-02-06 10:50:00,53.18,53.21,53.11,53.14,46497.0,48.1755,48.2026,48.1121,48.1392,46497.0
2017-02-06 10:55:00,53.15,53.2,53.12,53.15,30507.0,48.1483,48.1936,48.1211,48.1483,30507.0
2017-02-06 11:00:00,53.15,53.15,53.05,53.12,50628.0,48.1483,48.1483,48.0577,48.1211,50628.0
2017-02-06 11:05:00,53.12,53.22,53.12,53.18,28914.0,48.1211,48.2117,48.1211,48.1755,28914.0
2017-02-06 11:10:00,53.18,53.22,53.18,53.2,24732.0,48.1755,48.2117,48.1755,48.1936,24732.0
2017-02-06 11:15:00,53.19,53.22,53.14,53.17,24022.0,48.1845,48.2117,48.1392,48.1664,24022.0
2017-02-06 11:20:00,53.17,53.31,53.17,53.3,29541.0,48.1664,48.2932,48.1664,48.2842,29541.0
2017-02-06 11:25:00,53.31,53.32,53.21,53.22,32458.0,48.2932,48.3023,48.2026,48.2117,32458.0
2017-02-06 11:30:00,53.24,53.28,53.24,53.27,24535.0,48.2298,48.2661,48.2298,48.257,24535.0
2017-02-06 11:35:00,53.27,53.34,53.26,53.28,40506.0,48.257,48.3204,48.2479,48.2661,40506.0
2017-02-06 11:40:00,53.27,53.3,53.24,53.29,27961.0,48.257,48.2842,48.2298,48.2751,27961.0
2017-02-06 11:45:00,53.28,53.29,53.22,53.24,22265.0,48.2661,48.2751,48.2117,48.2298,22265.0
2017-02-06 11:50:00,53.24,53.26,53.21,53.26,17433.0,48.2298,48.2479,48.2026,48.2479,17433.0
2017-02-06 11:55:00,53.26,53.26,53.2,53.21,19963.0,48.2479,48.2479,48.1936,48.2026,19963.0
2017-02-06 12:00:00,53.21,53.26,53.2,53.24,18977.0,48.2026,48.2479,48.1936,48.2298,18977.0
2017-02-06 12:05:00,53.24,53.24,53.2,53.21,28835.0,48.2298,48.2298,48.1936,48.2026,28835.0
2017-02-06 12:10:00,53.21,53.22,53.15,53.19,24780.0,48.2026,48.2117,48.1483,48.1845,24780.0
2017-02-06 12:15:00,53.19,53.2,53.13,53.16,32394.0,48.1845,48.1936,48.1302,48.1573,32394.0
2017-02-06 12:20:00,53.17,53.26,53.17,53.26,39484.0,48.1664,48.2479,48.1664,48.2479,39484.0
2017-02-06 12:25:00,53.25,53.25,53.2,53.21,21127.0,48.2389,48.2389,48.1936,48.2026,21127.0
2017-02-06 12:30:00,53.21,53.23,53.18,53.18,25885.0,48.2026,48.2208,48.1755,48.1755,25885.0
2017-02-06 12:35:00,53.18,53.2,53.13,53.19,30478.0,48.1755,48.1936,48.1302,48.1845,30478.0
2017-02-06 12:40:00,53.18,53.19,53.11,53.13,11101.0,48.1755,48.1845,48.1121,48.1302,11101.0
2017-02-06 12:45:00,53.13,53.15,53.12,53.13,16670.0,48.1302,48.1483,48.1211,48.1302,16670.0
2017-02-06 12:50:00,53.14,53.17,53.11,53.11,21130.0,48.1392,48.1664,48.1121,48.1121,21130.0
2017-02-06 12:55:00,53.11,53.15,53.09,53.12,34812.0,48.1121,48.1483,48.0939,48.1211,34812.0
2017-02-06 13:00:00,53.13,53.14,53.08,53.09,40775.0,48.1302,48.1392,48.0849,48.0939,40775.0
2017-02-06 13:05:00,53.1,53.12,53.06,53.09,33861.0,48.103,48.1211,48.0668,48.0939,33861.0
2017-02-06 13:10:00,53.1,53.12,53.07,53.07,11911.0,48.103,48.1211,48.0758,48.0758,11911.0
2017-02-06 13:15:00,53.07,53.07,53.01,53.02,10352.0,48.0758,48.0758,48.0215,48.0305,10352.0
2017-02-06 13:20:00,53.03,53.09,53.03,53.08,11018.0,48.0396,48.0939,48.0396,48.0849,11018.0
2017-02-06 13:25:00,53.08,53.13,53.07,53.1,13162.0,48.0849,48.1302,48.0758,48.103,13162.0
2017-02-06 13:30:00,53.11,53.12,53.1,53.11,11070.0,48.1121,48.1211,48.103,48.1121,11070.0
2017-02-06 13:35:00,53.12,53.12,53.06,53.08,17548.0,48.1211,48.1211,48.0668,48.0849,17548.0
2017-02-06 13:40:00,53.08,53.1,53.07,53.09,10780.0,48.0849,48.103,48.0758,48.0939,10780.0
2017-02-06 13:45:00,53.09,53.1,53.06,53.09,10110.0,48.0939,48.103,48.0668,48.0939,10110.0
2017-02-06 13:50:00,53.09,53.19,53.08,53.17,20978.0,48.0939,48.1845,48.0849,48.1664,20978.0
2017-02-06 13:55:00,53.17,53.19,53.16,53.16,11913.0,48.1664,48.1845,48.1573,48.1573,11913.0
2017-02-06 14:00:00,53.17,53.18,53.16,53.18,9489.0,48.1664,48.1755,48.1573,48.1755,9489.0
2017-02-06 14:05:00,53.18,53.2,53.14,53.16,18743.0,48.1755,48.1936,48.1392,48.1573,18743.0
2017-02-06 14:10:00,53.16,53.16,53.08,53.09,28052.0,48.1573,48.1573,48.0849,48.0939,28052.0
2017-02-06 14:15:00,53.1,53.13,53.08,53.08,18761.0,48.103,48.1302,48.0849,48.0849,18761.0
2017-02-06 14:20:00,53.08,53.12,53.06,53.1,14812.0,48.0849,48.1211,48.0668,48.103,14812.0
2017-02-06 14:25:00,53.09,53.1,53.04,53.04,27297.0,48.0939,48.103,48.0486,48.0486,27297.0
2017-02-06 14:30:00,53.05,53.11,53.04,53.09,24685.0,48.0577,48.1121,48.0486,48.0939,24685.0
2017-02-06 14:35:00,53.09,53.09,52.98,53.01,30984.0,48.0939,48.0939,47.9943,48.0215,30984.0
2017-02-06 14:40:00,52.99,53.01,52.95,53.01,15635.0,48.0033,48.0215,47.9671,48.0215,15635.0
2017-02-06 14:45:00,53.01,53.05,52.99,52.99,28416.0,48.0215,48.0577,48.0033,48.0033,28416.0
2017-02-06 14:50:00,52.99,53.03,52.97,53.0,27010.0,48.0033,48.0396,47.9852,48.0124,27010.0
2017-02-06 14:55:00,53.01,53.05,52.96,52.96,23089.0,48.0215,48.0577,47.9762,47.9762,23089.0
2017-02-06 15:00:00,52.96,53.02,52.95,53.02,25781.0,47.9762,48.0305,47.9671,48.0305,25781.0
2017-02-06 15:05:00,53.01,53.07,52.98,53.05,28741.0,48.0215,48.0758,47.9943,48.0577,28741.0
2017-02-06 15:10:00,53.05,53.07,53.0,53.02,27223.0,48.0577,48.0758,48.0124,48.0305,27223.0
2017-02-06 15:15:00,53.02,53.02,52.95,52.97,39864.0,48.0305,48.0305,47.9671,47.9852,39864.0
2017-02-06 15:20:00,52.97,52.98,52.92,52.93,39596.0,47.9852,47.9943,47.9399,47.949,39596.0
2017-02-06 15:25:00,52.94,52.99,52.93,52.99,67467.0,47.9581,48.0033,47.949,48.0033,67467.0
2017-02-06 15:30:00,52.99,53.01,52.9,52.92,95370.0,48.0033,48.0215,47.9218,47.9399,95370.0
2017-02-06 15:35:00,52.92,52.98,52.92,52.98,61013.0,47.9399,47.9943,47.9399,47.9943,61013.0
2017-02-06 15:40:00,52.98,52.98,52.94,52.94,82770.0,47.9943,47.9943,47.9581,47.9581,82770.0
2017-02-06 15:45:00,52.94,52.95,52.9,52.93,75621.0,47.9581,47.9671,47.9218,47.949,75621.0
2017-02-06 15:50:00,52.93,53.0,52.92,53.0,126459.0,47.949,48.0124,47.9399,48.0124,126459.0
2017-02-06 15:55:00,53.0,53.08,52.99,53.08,181953.0,48.0124,48.0849,48.0033,48.0849,181953.0
2017-02-07 09:30:00,53.35,53.6,53.21,53.44,163385.0,48.3295,48.5559,48.2026,48.411,163385.0
2017-02-07 09:35:00,53.46,53.48,53.23,53.27,116062.0,48.4291,48.4472,48.2208,48.257,116062.0
2017-02-07 09:40:00,53.28,53.4,53.27,53.38,78672.0,48.2661,48.3748,48.257,48.3566,78672.0
2017-02-07 09:45:00,53.37,53.43,53.3,53.36,66353.0,48.3476,48.4019,48.2842,48.3385,66353.0
2017-02-07 09:50:00,53.36,53.37,53.2,53.24,65028.0,48.3385,48.3476,48.1936,48.2298,65028.0
2017-02-07 09:55:00,53.25,53.25,53.2,53.23,40292.0,48.2389,48.2389,48.1936,48.2208,40292.0
2017-02-07 10:00:00,53.23,53.26,53.15,53.25,86771.0,48.2208,48.2479,48.1483,48.2389,86771.0
2017-02-07 10:05:00,53.24,53.37,53.23,53.36,57431.0,48.2298,48.3476,48.2208,48.3385,57431.0
2017-02-07 10:10:00,53.35,53.39,53.3,53.33,115287.0,48.3295,48.3657,48.2842,48.3113,115287.0
2017-02-07 10:15:00,53.33,53.35,53.3,53.33,48359.0,48.3113,48.3295,48.2842,48.3113,48359.0
2017-02-07 10:20:00,53.32,53.32,53.19,53.23,72092.0,48.3023,48.3023,48.1845,48.2208,72092.0
2017-02-07 10:25:00,53.25,53.3,53.25,53.25,52284.0,48.2389,48.2842,48.2389,48.2389,52284.0
2017-02-07 10:30:00,53.24,53.25,53.16,53.17,77561.0,48.2298,48.2389,48.1573,48.1664,77561.0
2017-02-07 10:35:00,53.17,53.18,53.12,53.17,36402.0,48.1664,48.1755,48.1211,48.1664,36402.0
2017-02-07 10:40:00,53.18,53.26,53.18,53.23,33791.0,48.1755,48.2479,48.1755,48.2208,33791.0
2017-02-07 10:45:00,53.24,53.24,53.19,53.23,30712.0,48.2298,48.2298,48.1845,48.2208,30712.0
2017-02-07 10:50:00,53.23,53.29,53.23,53.25,32992.0,48.2208,48.2751,48.2208,48.2389,32992.0
2017-02-07 10:55:00,53.26,53.3,53.23,53.3,42415.0,48.2479,48.2842,48.2208,48.2842,42415.0
2017-02-07 11:00:00,53.29,53.32,53.27,53.32,39964.0,48.2751,48.3023,48.257,48.3023,39964.0
2017-02-07 11:05:00,53.33,53.38,53.32,53.38,45151.0,48.3113,48.3566,48.3023,48.3566,45151.0
2017-02-07 11:10:00,53.38,53.38,53.27,53.27,32596.0,48.3566,48.3566,48.257,48.257,32596.0
2017-02-07 11:15:00,53.26,53.3,53.22,53.26,49320.0,48.2479,48.2842,48.2117,48.2479,49320.0
2017-02-07 11:20:00,53.26,53.27,53.21,53.21,34442.0,48.2479,48.257,48.2026,48.2026,34442.0
2017-02-07 11:25:00,53.21,53.3,53.19,53.25,54456.0,48.2026,48.2842,48.1845,48.2389,54456.0
2017-02-07 11:30:00,53.25,53.34,53.25,53.34,31695.0,48.2389,48.3204,48.2389,48.3204,31695.0
2017-02-07 11:35:00,53.35,53.35,53.28,53.28,19815.0,48.3295,48.3295,48.2661,48.2661,19815.0
2017-02-07 11:40:00,53.29,53.49,53.27,53.49,144282.0,48.2751,48.4563,48.257,48.4563,144282.0
2017-02-07 11:45:00,53.49,53.74,53.49,53.74,82072.0,48.4563,48.6828,48.4563,48.6828,82072.0
2017-02-07 11:50:00,53.73,53.85,53.69,53.69,144299.0,48.6737,48.7824,48.6375,48.6375,144299.0
2017-02-07 11:55:00,53.69,53.72,53.59,53.64,43192.0,48.6375,48.6646,48.5469,48.5922,43192.0
2017-02-07 12:00:00,53.65,53.83,53.63,53.82,74607.0,48.6012,48.7643,48.5831,48.7552,74607.0
2017-02-07 12:05:00,53.82,53.87,53.81,53.84,26310.0,48.7552,48.8005,48.7462,48.7734,26310.0
2017-02-07 12:10:00,53.84,53.88,53.76,53.77,43312.0,48.7734,48.8096,48.7009,48.7099,43312.0
2017-02-07 12:15:00,53.78,53.78,53.61,53.61,30527.0,48.719,48.719,48.565,48.565,30527.0
2017-02-07 12:20:00,53.6,53.62,53.48,53.57,38079.0,48.5559,48.5741,48.4472,48.5288,38079.0
2017-02-07 12:25:00,53.57,53.57,53.44,53.45,24047.0,48.5288,48.5288,48.411,48.4201,24047.0
2017-02-07 12:30:00,53.45,53.54,53.44,53.53,16312.0,48.4201,48.5016,48.411,48.4925,16312.0
2017-02-07 12:35:00,53.53,53.57,53.53,53.57,21540.0,48.4925,48.5288,48.4925,48.5288,21540.0
2017-02-07 12:40:00,53.57,53.58,53.47,53.53,29660.0,48.5288,48.5378,48.4382,48.4925,29660.0
2017-02-07 12:45:00,53.53,53.54,53.42,53.43,22473.0,48.4925,48.5016,48.3929,48.4019,22473.0
2017-02-07 12:50:00,53.43,53.5,53.42,53.48,22596.0,48.4019,48.4654,48.3929,48.4472,22596.0
2017-02-07 12:55:00,53.47,53.48,53.38,53.38,24546.0,48.4382,48.4472,48.3566,48.3566,24546.0
2017-02-07 13:00:00,53.4,53.42,53.34,53.34,23297.0,48.3748,48.3929,48.3204,48.3204,23297.0
2017-02-07 13:05:00,53.34,53.38,53.33,53.36,34037.0,48.3204,48.3566,48.3113,48.3385,34037.0
2017-02-07 13:10:00,53.36,53.37,53.25,53.27,58774.0,48.3385,48.3476,48.2389,48.257,58774.0
2017-02-07 13:15:00,53.28,53.28,53.19,53.2,48722.0,48.2661,48.2661,48.1845,48.1936,48722.0
2017-02-07 13:20:00,53.2,53.27,53.19,53.27,31992.0,48.1936,48.257,48.1845,48.257,31992.0
2017-02-07 13:25:00,53.26,53.27,53.19,53.22,22197.0,48.2479,48.257,48.1845,48.2117,22197.0
2017-02-07 13:30:00,53.21,53.23,53.17,53.19,32201.0,48.2026,48.2208,48.1664,48.1845,32201.0
2017-02-07 13:35:00,53.19,53.19,53.14,53.14,30154.0,48.1845,48.1845,48.1392,48.1392,30154.0
2017-02-07 13:40:00,53.15,53.22,53.12,53.21,42228.0,48.1483,48.2117,48.1211,48.2026,42228.0
2017-02-07 13:45:00,53.21,53.25,53.18,53.18,24228.0,48.2026,48.2389,48.1755,48.1755,24228.0
2017-02-07 13:50:00,53.17,53.21,53.13,53.13,33256.0,48.1664,48.2026,48.1302,48.1302,33256.0
2017-02-07 13:55:00,53.13,53.14,53.06,53.14,32260.0,48.1302,48.1392,48.0668,48.1392,32260.0
2017-02-07 14:00:00,53.14,53.26,53.14,53.25,30418.0,48.1392,48.2479,48.1392,48.2389,30418.0
2017-02-07 14:05:00,53.25,53.27,53.24,53.27,16701.0,48.2389,48.257,48.2298,48.257,16701.0
2017-02-07 14:10:00,53.27,53.27,53.22,53.22,20312.0,48.257,48.257,48.2117,48.2117,20312.0
2017-02-07 14:15:00,53.22,53.22,53.17,53.2,78455.0,48.2117,48.2117,48.1664,48.1936,78455.0
2017-02-07 14:20:00,53.2,53.21,53.15,53.15,121242.0,48.1936,48.2026,48.1483,48.1483,121242.0
2017-02-07 14:25:00,53.16,53.18,53.12,53.16,49193.0,48.1573,48.1755,48.1211,48.1573,49193.0
2017-02-07 14:30:00,53.16,53.21,53.16,53.19,33445.0,48.1573,48.2026,48.1573,48.1845,33445.0
2017-02-07 14:35:00,53.2,53.21,53.16,53.17,37790.0,48.1936,48.2026,48.1573,48.1664,37790.0
2017-02-07 14:40:00,53.16,53.19,53.13,53.13,40515.0,48.1573,48.1845,48.1302,48.1302,40515.0
2017-02-07 14:45:00,53.14,53.14,53.09,53.14,39165.0,48.1392,48.1392,48.0939,48.1392,39165.0
2017-02-07 14:50:00,53.15,53.16,53.08,53.09,47408.0,48.1483,48.1573,48.0849,48.0939,47408.0
2017-02-07 14:55:00,53.09,53.11,53.08,53.09,24544.0,48.0939,48.1121,48.0849,48.0939,24544.0
2017-02-07 15:00:00,53.1,53.18,53.1,53.13,36505.0,48.103,48.1755,48.103,48.1302,36505.0
2017-02-07 15:05:00,53.13,53.16,53.13,53.14,17329.0,48.1302,48.1573,48.1302,48.1392,17329.0
2017-02-07 15:10:00,53.15,53.16,53.09,53.1,33766.0,48.1483,48.1573,48.0939,48.103,33766.0
2017-02-07 15:15:00,53.1,53.11,53.07,53.07,35657.0,48.103,48.1121,48.0758,48.0758,35657.0
2017-02-07 15:20:00,53.07,53.09,52.97,53.01,75111.0,48.0758,48.0939,47.9852,48.0215,75111.0
2017-02-07 15:25:00,53.0,53.03,52.99,53.02,41750.0,48.0124,48.0396,48.0033,48.0305,41750.0
2017-02-07 15:30:00,53.02,53.06,52.96,52.97,77079.0,48.0305,48.0668,47.9762,47.9852,77079.0
2017-02-07 15:35:00,52.97,52.98,52.94,52.96,76991.0,47.9852,47.9943,47.9581,47.9762,76991.0
2017-02-07 15:40:00,52.97,52.97,52.91,52.91,58452.0,47.9852,47.9852,47.9309,47.9309,58452.0
2017-02-07 15:45:00,52.92,52.93,52.91,52.93,138379.0,47.9399,47.949,47.9309,47.949,138379.0
2017-02-07 15:50:00,52.93,52.93,52.91,52.92,154310.0,47.949,47.949,47.9309,47.9399,154310.0
2017-02-07 15:55:00,52.93,53.04,52.91,53.03,367076.0,47.949,48.0486,47.9309,48.0396,367076.0
2017-02-08 09:30:00,53.2,53.2,52.89,53.09,76162.0,48.1936,48.1936,47.9128,48.0939,76162.0
2017-02-08 09:35:00,53.12,53.49,52.89,53.31,148893.0,48.1211,48.4563,47.9128,48.2932,148893.0
2017-02-08 09:40:00,53.32,53.41,53.16,53.39,70787.0,48.3023,48.3838,48.1573,48.3657,70787.0
2017-02-08 09:45:00,53.37,53.4,53.13,53.15,34293.0,48.3476,48.3748,48.1302,48.1483,34293.0
2017-02-08 09:50:00,53.17,53.3,53.11,53.11,52845.0,48.1664,48.2842,48.1121,48.1121,52845.0
2017-02-08 09:55:00,53.11,53.16,53.04,53.1,35983.0,48.1121,48.1573,48.0486,48.103,35983.0
2017-02-08 10:00:00,53.11,53.15,53.0,53.06,85868.0,48.1121,48.1483,48.0124,48.0668,85868.0
2017-02-08 10:05:00,53.05,53.1,52.86,52.87,91629.0,48.0577,48.103,47.8856,47.8946,91629.0
2017-02-08 10:10:00,52.86,52.94,52.82,52.94,34084.0,47.8856,47.9581,47.8493,47.9581,34084.0
2017-02-08 10:15:00,52.94,53.04,52.9,53.01,63452.0,47.9581,48.0486,47.9218,48.0215,63452.0
2017-02-08 10:20:00,53.01,53.14,53.01,53.07,47571.0,48.0215,48.1392,48.0215,48.0758,47571.0
2017-02-08 10:25:00,53.07,53.11,52.99,53.01,31170.0,48.0758,48.1121,48.0033,48.0215,31170.0
2017-02-08 10:30:00,53.02,53.11,53.02,53.06,26800.0,48.0305,48.1121,48.0305,48.0668,26800.0
2017-02-08 10:35:00,53.08,53.13,53.06,53.06,30883.0,48.0849,48.1302,48.0668,48.0668,30883.0
2017-02-08 10:40:00,53.06,53.14,53.01,53.12,35690.0,48.0668,48.1392,48.0215,48.1211,35690.0
2017-02-08 10:45:00,53.12,53.15,53.09,53.1,49934.0,48.1211,48.1483,48.0939,48.103,49934.0
2017-02-08 10:50:00,53.1,53.11,52.92,52.92,44014.0,48.103,48.1121,47.9399,47.9399,44014.0
2017-02-08 10:55:00,52.94,52.98,52.92,52.96,65412.0,47.9581,47.9943,47.9399,47.9762,65412.0
2017-02-08 11:00:00,52.97,53.09,52.97,53.07,38676.0,47.9852,48.0939,47.9852,48.0758,38676.0
2017-02-08 11:05:00,53.08,53.13,53.05,53.08,42596.0,48.0849,48.1302,48.0577,48.0849,42596.0
2017-02-08 11:10:00,53.09,53.11,53.04,53.05,32514.0,48.0939,48.1121,48.0486,48.0577,32514.0
2017-02-08 11:15:00,53.04,53.04,52.96,53.0,23072.0,48.0486,48.0486,47.9762,48.0124,23072.0
2017-02-08 11:20:00,53.0,53.04,52.95,52.96,35184.0,48.0124,48.0486,47.9671,47.9762,35184.0
2017-02-08 11:25:00,52.96,52.97,52.87,52.9,35046.0,47.9762,47.9852,47.8946,47.9218,35046.0
2017-02-08 11:30:00,52.9,52.95,52.88,52.93,34326.0,47.9218,47.9671,47.9037,47.949,34326.0
2017-02-08 11:35:00,52.94,52.96,52.82,52.84,30549.0,47.9581,47.9762,47.8493,47.8675,30549.0
2017-02-08 11:40:00,52.84,52.85,52.72,52.72,60249.0,47.8675,47.8765,47.7588,47.7588,60249.0
2017-02-08 11:45:00,52.72,52.74,52.65,52.67,62805.0,47.7588,47.7769,47.6953,47.7135,62805.0
2017-02-08 11:50:00,52.67,52.67,52.54,52.54,52480.0,47.7135,47.7135,47.5957,47.5957,52480.0
2017-02-08 11:55:00,52.55,52.61,52.52,52.61,48788.0,47.6048,47.6591,47.5776,47.6591,48788.0
2017-02-08 12:00:00,52.61,52.72,52.61,52.7,49406.0,47.6591,47.7588,47.6591,47.7406,49406.0
2017-02-08 12:05:00,52.71,52.72,52.66,52.72,39076.0,47.7497,47.7588,47.7044,47.7588,39076.0
2017-02-08 12:10:00,52.71,52.74,52.65,52.65,49632.0,47.7497,47.7769,47.6953,47.6953,49632.0
2017-02-08 12:15:00,52.64,52.66,52.61,52.66,19730.0,47.6863,47.7044,47.6591,47.7044,19730.0
2017-02-08 12:20:00,52.66,52.69,52.65,52.65,37320.0,47.7044,47.7316,47.6953,47.6953,37320.0
2017-02-08 12:25:00,52.65,52.67,52.58,52.6,61627.0,47.6953,47.7135,47.6319,47.65,61627.0
2017-02-08 12:30:00,52.6,52.61,52.55,52.55,23562.0,47.65,47.6591,47.6048,47.6048,23562.0
2017-02-08 12:35:00,52.57,52.57,52.46,52.48,28200.0,47.6229,47.6229,47.5232,47.5413,28200.0
2017-02-08 12:40:00,52.48,52.52,52.47,52.5,18643.0,47.5413,47.5776,47.5323,47.5595,18643.0
2017-02-08 12:45:00,52.5,52.51,52.4,52.44,27757.0,47.5595,47.5685,47.4689,47.5051,27757.0
2017-02-08 12:50:00,52.45,52.45,52.41,52.42,24413.0,47.5142,47.5142,47.4779,47.487,24413.0
2017-02-08 12:55:00,52.41,52.45,52.36,52.4,89129.0,47.4779,47.5142,47.4326,47.4689,89129.0
2017-02-08 13:00:00,52.4,52.58,52.39,52.58,38111.0,47.4689,47.6319,47.4598,47.6319,38111.0
2017-02-08 13:05:00,52.58,52.6,52.55,52.56,55439.0,47.6319,47.65,47.6048,47.6138,55439.0
2017-02-08 13:10:00,52.56,52.59,52.53,52.59,19048.0,47.6138,47.641,47.5866,47.641,19048.0
2017-02-08 13:15:00,52.58,52.62,52.57,52.62,38808.0,47.6319,47.6682,47.6229,47.6682,38808.0
2017-02-08 13:20:00,52.61,52.66,52.61,52.64,26285.0,47.6591,47.7044,47.6591,47.6863,26285.0
2017-02-08 13:25:00,52.65,52.69,52.59,52.69,51610.0,47.6953,47.7316,47.641,47.7316,51610.0
2017-02-08 13:30:00,52.68,52.71,52.66,52.68,93701.0,47.7225,47.7497,47.7044,47.7225,93701.0
2017-02-08 13:35:00,52.68,52.69,52.65,52.67,13647.0,47.7225,47.7316,47.6953,47.7135,13647.0
2017-02-08 13:40:00,52.66,52.71,52.63,52.68,54212.0,47.7044,47.7497,47.6772,47.7225,54212.0
2017-02-08 13:45:00,52.67,52.79,52.65,52.77,33790.0,47.7135,47.8222,47.6953,47.804,33790.0
2017-02-08 13:50:00,52.77,52.84,52.77,52.83,34805.0,47.804,47.8675,47.804,47.8584,34805.0
2017-02-08 13:55:00,52.82,52.87,52.81,52.86,18290.0,47.8493,47.8946,47.8403,47.8856,18290.0
2017-02-08 14:00:00,52.85,52.86,52.8,52.84,33966.0,47.8765,47.8856,47.8312,47.8675,33966.0
2017-02-08 14:05:00,52.84,52.87,52.83,52.85,33382.0,47.8675,47.8946,47.8584,47.8765,33382.0
2017-02-08 14:10:00,52.85,52.87,52.79,52.8,30201.0,47.8765,47.8946,47.8222,47.8312,30201.0
2017-02-08 14:15:00,52.8,52.85,52.79,52.84,22040.0,47.8312,47.8765,47.8222,47.8675,22040.0
2017-02-08 14:20:00,52.84,52.86,52.82,52.84,23636.0,47.8675,47.8856,47.8493,47.8675,23636.0
2017-02-08 14:25:00,52.85,52.85,52.8,52.82,14368.0,47.8765,47.8765,47.8312,47.8493,14368.0
2017-02-08 14:30:00,52.83,52.91,52.82,52.89,31035.0,47.8584,47.9309,47.8493,47.9128,31035.0
2017-02-08 14:35:00,52.89,52.91,52.84,52.87,23698.0,47.9128,47.9309,47.8675,47.8946,23698.0
2017-02-08 14:40:00,52.87,52.88,52.84,52.84,22168.0,47.8946,47.9037,47.8675,47.8675,22168.0
2017-02-08 14:45:00,52.84,52.89,52.83,52.88,44241.0,47.8675,47.9128,47.8584,47.9037,44241.0
2017-02-08 14:50:00,52.87,52.87,52.83,52.83,21238.0,47.8946,47.8946,47.8584,47.8584,21238.0
2017-02-08 14:55:00,52.83,52.86,52.81,52.82,18053.0,47.8584,47.8856,47.8403,47.8493,18053.0
2017-02-08 15:00:00,52.82,52.83,52.75,52.78,27101.0,47.8493,47.8584,47.7859,47.8131,27101.0
2017-02-08 15:05:00,52.79,52.85,52.79,52.82,32489.0,47.8222,47.8765,47.8222,47.8493,32489.0
2017-02-08 15:10:00,52.82,52.83,52.8,52.83,14407.0,47.8493,47.8584,47.8312,47.8584,14407.0
2017-02-08 15:15:00,52.83,52.85,52.83,52.84,22705.0,47.8584,47.8765,47.8584,47.8675,22705.0
2017-02-08 15:20:00,52.85,52.88,52.82,52.88,31540.0,47.8765,47.9037,47.8493,47.9037,31540.0
2017-02-08 15:25:00,52.87,52.96,52.87,52.95,33187.0,47.8946,47.9762,47.8946,47.9671,33187.0
2017-02-08 15:30:00,52.95,52.96,52.89,52.9,39955.0,47.9671,47.9762,47.9128,47.9218,39955.0
2017-02-08 15:35:00,52.9,52.94,52.88,52.94,22756.0,47.9218,47.9581,47.9037,47.9581,22756.0
2017-02-08 15:40:00,52.94,52.96,52.92,52.96,50566.0,47.9581,47.9762,47.9399,47.9762,50566.0
2017-02-08 15:45:00,52.96,52.97,52.89,52.93,137757.0,47.9762,47.9852,47.9128,47.949,137757.0
2017-02-08 15:50:00,52.93,52.95,52.92,52.95,92090.0,47.949,47.9671,47.9399,47.9671,92090.0
2017-02-08 15:55:00,52.94,52.96,52.89,52.91,210646.0,47.9581,47.9762,47.9128,47.9309,210646.0
2017-02-09 09:30:00,53.01,53.34,52.91,53.07,127532.0,48.0215,48.3204,47.9309,48.0758,127532.0
2017-02-09 09:35:00,53.06,53.09,52.97,52.99,29400.0,48.0668,48.0939,47.9852,48.0033,29400.0
2017-02-09 09:40:00,52.94,53.14,52.94,53.09,75145.0,47.9581,48.1392,47.9581,48.0939,75145.0
2017-02-09 09:45:00,53.11,53.17,53.09,53.14,44892.0,48.1121,48.1664,48.0939,48.1392,44892.0
2017-02-09 09:50:00,53.15,53.16,52.9,52.99,83549.0,48.1483,48.1573,47.9218,48.0033,83549.0
2017-02-09 09:55:00,53.0,53.08,52.98,52.99,28431.0,48.0124,48.0849,47.9943,48.0033,28431.0
2017-02-09 10:00:00,52.99,53.21,52.95,53.19,89235.0,48.0033,48.2026,47.9671,48.1845,89235.0
2017-02-09 10:05:00,53.2,53.32,53.11,53.31,131800.0,48.1936,48.3023,48.1121,48.2932,131800.0
2017-02-09 10:10:00,53.32,53.84,53.3,53.83,253083.0,48.3023,48.7734,48.2842,48.7643,253083.0
2017-02-09 10:15:00,53.81,54.05,53.8,54.04,219167.0,48.7462,48.9636,48.7371,48.9545,219167.0
2017-02-09 10:20:00,54.04,54.08,53.82,54.03,162853.0,48.9545,48.9908,48.7552,48.9455,162853.0
2017-02-09 10:25:00,54.04,54.44,54.03,54.43,291681.0,48.9545,49.3169,48.9455,49.3078,291681.0
2017-02-09 10:30:00,54.43,54.47,54.3,54.3,215313.0,49.3078,49.3441,49.1901,49.1901,215313.0
2017-02-09 10:35:00,54.3,54.31,54.11,54.23,118627.0,49.1901,49.1991,49.0179,49.1267,118627.0
2017-02-09 10:40:00,54.21,54.23,54.09,54.12,68830.0,49.1085,49.1267,48.9998,49.027,68830.0
2017-02-09 10:45:00,54.12,54.18,54.03,54.09,93488.0,49.027,49.0814,48.9455,48.9998,93488.0
2017-02-09 10:50:00,54.08,54.1,54.0,54.08,82828.0,48.9908,49.0089,48.9183,48.9908,82828.0
2017-02-09 10:55:00,54.08,54.18,54.02,54.18,168457.0,48.9908,49.0814,48.9364,49.0814,168457.0
2017-02-09 11:00:00,54.17,54.27,54.02,54.02,132522.0,49.0723,49.1629,48.9364,48.9364,132522.0
2017-02-09 11:05:00,54.02,54.05,53.93,54.01,71292.0,48.9364,48.9636,48.8549,48.9274,71292.0
2017-02-09 11:10:00,54.02,54.16,53.98,54.07,61577.0,48.9364,49.0632,48.9002,48.9817,61577.0
2017-02-09 11:15:00,54.07,54.21,54.05,54.19,93469.0,48.9817,49.1085,48.9636,49.0904,93469.0
2017-02-09 11:20:00,54.19,54.24,54.04,54.23,67026.0,49.0904,49.1357,48.9545,49.1267,67026.0
2017-02-09 11:25:00,54.22,54.37,54.22,54.35,55964.0,49.1176,49.2535,49.1176,49.2354,55964.0
2017-02-09 11:30:00,54.35,54.37,54.22,54.27,83317.0,49.2354,49.2535,49.1176,49.1629,83317.0
2017-02-09 11:35:00,54.26,54.26,54.14,54.23,48461.0,49.1538,49.1538,49.0451,49.1267,48461.0
2017-02-09 11:40:00,54.23,54.45,54.22,54.44,139039.0,49.1267,49.326,49.1176,49.3169,139039.0
2017-02-09 11:45:00,54.44,54.48,54.38,54.43,81075.0,49.3169,49.3531,49.2625,49.3078,81075.0
2017-02-09 11:50:00,54.43,54.46,54.37,54.45,46031.0,49.3078,49.335,49.2535,49.326,46031.0
2017-02-09 11:55:00,54.44,54.51,54.35,54.4,126717.0,49.3169,49.3803,49.2354,49.2807,126717.0
2017-02-09 12:00:00,54.39,54.47,54.34,54.39,49443.0,49.2716,49.3441,49.2263,49.2716,49443.0
2017-02-09 12:05:00,54.39,54.43,54.33,54.33,35967.0,49.2716,49.3078,49.2172,49.2172,35967.0
2017-02-09 12:10:00,54.35,54.46,54.33,54.46,44213.0,49.2354,49.335,49.2172,49.335,44213.0
2017-02-09 12:15:00,54.47,54.53,54.42,54.43,53616.0,49.3441,49.3984,49.2988,49.3078,53616.0
2017-02-09 12:20:00,54.42,54.43,54.31,54.31,33730.0,49.2988,49.3078,49.1991,49.1991,33730.0
2017-02-09 12:25:00,54.31,54.41,54.31,54.33,43348.0,49.1991,49.2897,49.1991,49.2172,43348.0
2017-02-09 12:30:00,54.34,54.43,54.31,54.31,46201.0,49.2263,49.3078,49.1991,49.1991,46201.0
2017-02-09 12:35:00,54.31,54.36,54.27,54.27,30374.0,49.1991,49.2444,49.1629,49.1629,30374.0
2017-02-09 12:40:00,54.27,54.41,54.27,54.4,46802.0,49.1629,49.2897,49.1629,49.2807,46802.0
2017-02-09 12:45:00,54.4,54.41,54.24,54.26,131383.0,49.2807,49.2897,49.1357,49.1538,131383.0
2017-02-09 12:50:00,54.27,54.33,54.25,54.29,34041.0,49.1629,49.2172,49.1448,49.181,34041.0
2017-02-09 12:55:00,54.29,54.3,54.16,54.16,57886.0,49.181,49.1901,49.0632,49.0632,57886.0
2017-02-09 13:00:00,54.16,54.3,54.14,54.29,36079.0,49.0632,49.1901,49.0451,49.181,36079.0
2017-02-09 13:05:00,54.28,54.39,54.26,54.28,54284.0,49.1719,49.2716,49.1538,49.1719,54284.0
2017-02-09 13:10:00,54.26,54.3,54.19,54.19,28260.0,49.1538,49.1901,49.0904,49.0904,28260.0
2017-02-09 13:15:00,54.18,54.18,54.1,54.1,17671.0,49.0814,49.0814,49.0089,49.0089,17671.0
2017-02-09 13:20:00,54.11,54.23,54.09,54.19,42659.0,49.0179,49.1267,48.9998,49.0904,42659.0
2017-02-09 13:25:00,54.16,54.23,54.15,54.22,26122.0,49.0632,49.1267,49.0542,49.1176,26122.0
2017-02-09 13:30:00,54.23,54.28,54.2,54.25,28670.0,49.1267,49.1719,49.0995,49.1448,28670.0
2017-02-09 13:35:00,54.25,54.28,54.21,54.25,20632.0,49.1448,49.1719,49.1085,49.1448,20632.0
2017-02-09 13:40:00,54.26,54.27,54.21,54.21,29920.0,49.1538,49.1629,49.1085,49.1085,29920.0
2017-02-09 13:45:00,54.22,54.28,54.21,54.24,25687.0,49.1176,49.1719,49.1085,49.1357,25687.0
2017-02-09 13:50:00,54.25,54.4,54.24,54.4,40708.0,49.1448,49.2807,49.1357,49.2807,40708.0
2017-02-09 13:55:00,54.4,54.42,54.3,54.41,32460.0,49.2807,49.2988,49.1901,49.2897,32460.0
2017-02-09 14:00:00,54.41,54.48,54.34,54.37,53432.0,49.2897,49.3531,49.2263,49.2535,53432.0
2017-02-09 14:05:00,54.37,54.5,54.37,54.48,46124.0,49.2535,49.3712,49.2535,49.3531,46124.0
2017-02-09 14:10:00,54.49,54.54,54.44,54.54,77519.0,49.3622,49.4075,49.3169,49.4075,77519.0
2017-02-09 14:15:00,54.54,54.57,54.43,54.43,68869.0,49.4075,49.4347,49.3078,49.3078,68869.0
2017-02-09 14:20:00,54.43,54.55,54.42,54.52,62468.0,49.3078,49.4165,49.2988,49.3894,62468.0
2017-02-09 14:25:00,54.52,54.55,54.47,54.51,37248.0,49.3894,49.4165,49.3441,49.3803,37248.0
2017-02-09 14:30:00,54.51,54.6,54.51,54.51,37261.0,49.3803,49.4618,49.3803,49.3803,37261.0
2017-02-09 14:35:00,54.51,54.57,54.49,54.56,106408.0,49.3803,49.4347,49.3622,49.4256,106408.0
2017-02-09 14:40:00,54.56,54.57,54.48,54.54,44301.0,49.4256,49.4347,49.3531,49.4075,44301.0
2017-02-09 14:45:00,54.55,54.58,54.45,54.52,51716.0,49.4165,49.4437,49.326,49.3894,51716.0
2017-02-09 14:50:00,54.51,54.53,54.46,54.53,33203.0,49.3803,49.3984,49.335,49.3984,33203.0
2017-02-09 14:55:00,54.53,54.57,54.52,54.57,45309.0,49.3984,49.4347,49.3894,49.4347,45309.0
2017-02-09 15:00:00,54.57,54.57,54.49,54.54,44950.0,49.4347,49.4347,49.3622,49.4075,44950.0
2017-02-09 15:05:00,54.55,54.6,54.54,54.59,37002.0,49.4165,49.4618,49.4075,49.4528,37002.0
2017-02-09 15:10:00,54.59,54.62,54.55,54.58,53113.0,49.4528,49.48,49.4165,49.4437,53113.0
2017-02-09 15:15:00,54.58,54.63,54.58,54.63,51656.0,49.4437,49.489,49.4437,49.489,51656.0
2017-02-09 15:20:00,54.63,54.67,54.61,54.62,67410.0,49.489,49.5252,49.4709,49.48,67410.0
2017-02-09 15:25:00,54.63,54.65,54.52,54.52,53953.0,49.489,49.5071,49.3894,49.3894,53953.0
2017-02-09 15:30:00,54.53,54.56,54.44,54.44,58947.0,49.3984,49.4256,49.3169,49.3169,58947.0
2017-02-09 15:35:00,54.45,54.51,54.42,54.46,57969.0,49.326,49.3803,49.2988,49.335,57969.0
2017-02-09 15:40:00,54.46,54.54,54.44,54.54,98285.0,49.335,49.4075,49.3169,49.4075,98285.0
2017-02-09 15:45:00,54.54,54.56,54.51,54.53,137753.0,49.4075,49.4256,49.3803,49.3984,137753.0
2017-02-09 15:50:00,54.53,54.54,54.5,54.54,144089.0,49.3984,49.4075,49.3712,49.4075,144089.0
2017-02-09 15:55:00,54.54,54.55,54.5,54.52,350001.0,49.4075,49.4165,49.3712,49.3894,350001.0
2017-02-10 09:30:00,54.77,54.87,54.45,54.54,92192.0,49.6158,49.7064,49.326,49.4075,92192.0
2017-02-10 09:35:00,54.57,54.62,54.49,54.58,34230.0,49.4347,49.48,49.3622,49.4437,34230.0
2017-02-10 09:40:00,54.57,54.66,54.5,54.5,40890.0,49.4347,49.5162,49.3712,49.3712,40890.0
2017-02-10 09:45:00,54.52,54.65,54.51,54.52,22732.0,49.3894,49.5071,49.3803,49.3894,22732.0
2017-02-10 09:50:00,54.5,54.55,54.41,54.41,36487.0,49.3712,49.4165,49.2897,49.2897,36487.0
2017-02-10 09:55:00,54.41,54.57,54.4,54.54,41319.0,49.2897,49.4347,49.2807,49.4075,41319.0
2017-02-10 10:00:00,54.55,54.57,54.37,54.43,35696.0,49.4165,49.4347,49.2535,49.3078,35696.0
2017-02-10 10:05:00,54.44,54.45,54.37,54.4,33408.0,49.3169,49.326,49.2535,49.2807,33408.0
2017-02-10 10:10:00,54.39,54.47,54.37,54.47,85522.0,49.2716,49.3441,49.2535,49.3441,85522.0
2017-02-10 10:15:00,54.47,54.59,54.43,54.56,71037.0,49.3441,49.4528,49.3078,49.4256,71037.0
2017-02-10 10:20:00,54.55,54.58,54.49,54.58,36574.0,49.4165,49.4437,49.3622,49.4437,36574.0
2017-02-10 10:25:00,54.58,54.63,54.57,54.59,30287.0,49.4437,49.489,49.4347,49.4528,30287.0
2017-02-10 10:30:00,54.58,54.8,54.56,54.79,79011.0,49.4437,49.643,49.4256,49.634,79011.0
2017-02-10 10:35:00,54.78,54.85,54.75,54.82,44691.0,49.6249,49.6883,49.5977,49.6611,44691.0
2017-02-10 10:40:00,54.82,54.83,54.67,54.71,40728.0,49.6611,49.6702,49.5252,49.5615,40728.0
2017-02-10 10:45:00,54.71,54.71,54.59,54.61,40511.0,49.5615,49.5615,49.4528,49.4709,40511.0
2017-02-10 10:50:00,54.59,54.61,54.52,54.61,58487.0,49.4528,49.4709,49.3894,49.4709,58487.0
2017-02-10 10:55:00,54.6,54.64,54.52,54.6,44700.0,49.4618,49.4981,49.3894,49.4618,44700.0
2017-02-10 11:00:00,54.61,54.62,54.5,54.55,29924.0,49.4709,49.48,49.3712,49.4165,29924.0
2017-02-10 11:05:00,54.54,54.55,54.49,54.51,34717.0,49.4075,49.4165,49.3622,49.3803,34717.0
2017-02-10 11:10:00,54.5,54.54,54.49,54.53,18606.0,49.3712,49.4075,49.3622,49.3984,18606.0
2017-02-10 11:15:00,54.52,54.62,54.51,54.61,29829.0,49.3894,49.48,49.3803,49.4709,29829.0
2017-02-10 11:20:00,54.61,54.63,54.59,54.6,30607.0,49.4709,49.489,49.4528,49.4618,30607.0
2017-02-10 11:25:00,54.6,54.61,54.51,54.56,52170.0,49.4618,49.4709,49.3803,49.4256,52170.0
2017-02-10 11:30:00,54.57,54.57,54.45,54.5,38063.0,49.4347,49.4347,49.326,49.3712,38063.0
2017-02-10 11:35:00,54.5,54.53,54.46,54.47,27198.0,49.3712,49.3984,49.335,49.3441,27198.0
2017-02-10 11:40:00,54.48,54.52,54.45,54.52,34535.0,49.3531,49.3894,49.326,49.3894,34535.0
2017-02-10 11:45:00,54.51,54.54,54.47,54.5,33100.0,49.3803,49.4075,49.3441,49.3712,33100.0
2017-02-10 11:50:00,54.52,54.58,54.51,54.57,16263.0,49.3894,49.4437,49.3803,49.4347,16263.0
2017-02-10 11:55:00,54.57,54.58,54.48,54.5,26850.0,49.4347,49.4437,49.3531,49.3712,26850.0
2017-02-10 12:00:00,54.51,54.58,54.5,54.57,19660.0,49.3803,49.4437,49.3712,49.4347,19660.0
2017-02-10 12:05:00,54.57,54.66,54.56,54.64,16069.0,49.4347,49.5162,49.4256,49.4981,16069.0
2017-02-10 12:10:00,54.64,54.64,54.54,54.55,14370.0,49.4981,49.4981,49.4075,49.4165,14370.0
2017-02-10 12:15:00,54.54,54.57,54.53,54.55,27091.0,49.4075,49.4347,49.3984,49.4165,27091.0
2017-02-10 12:20:00,54.56,54.63,54.55,54.61,12071.0,49.4256,49.489,49.4165,49.4709,12071.0
2017-02-10 12:25:00,54.62,54.65,54.6,54.63,14132.0,49.48,49.5071,49.4618,49.489,14132.0
2017-02-10 12:30:00,54.63,54.7,54.62,54.68,14834.0,49.489,49.5524,49.48,49.5343,14834.0
2017-02-10 12:35:00,54.68,54.68,54.59,54.59,17026.0,49.5343,49.5343,49.4528,49.4528,17026.0
2017-02-10 12:40:00,54.58,54.59,54.55,54.58,11158.0,49.4437,49.4528,49.4165,49.4437,11158.0
2017-02-10 12:45:00,54.58,54.69,54.58,54.69,15844.0,49.4437,49.5434,49.4437,49.5434,15844.0
2017-02-10 12:50:00,54.69,54.69,54.59,54.63,23308.0,49.5434,49.5434,49.4528,49.489,23308.0
2017-02-10 12:55:00,54.62,54.67,54.62,54.63,15684.0,49.48,49.5252,49.48,49.489,15684.0
2017-02-10 13:00:00,54.62,54.63,54.6,54.6,10872.0,49.48,49.489,49.4618,49.4618,10872.0
2017-02-10 13:05:00,54.6,54.69,54.6,54.69,17126.0,49.4618,49.5434,49.4618,49.5434,17126.0
2017-02-10 13:10:00,54.68,54.7,54.67,54.7,23266.0,49.5343,49.5524,49.5252,49.5524,23266.0
2017-02-10 13:15:00,54.69,54.77,54.69,54.75,38489.0,49.5434,49.6158,49.5434,49.5977,38489.0
2017-02-10 13:20:00,54.75,54.76,54.69,54.76,22209.0,49.5977,49.6068,49.5434,49.6068,22209.0
2017-02-10 13:25:00,54.75,54.75,54.67,54.71,17425.0,49.5977,49.5977,49.5252,49.5615,17425.0
2017-02-10 13:30:00,54.7,54.75,54.69,54.72,15144.0,49.5524,49.5977,49.5434,49.5705,15144.0
2017-02-10 13:35:00,54.72,54.77,54.69,54.75,11573.0,49.5705,49.6158,49.5434,49.5977,11573.0
2017-02-10 13:40:00,54.76,54.79,54.73,54.75,20631.0,49.6068,49.634,49.5796,49.5977,20631.0
2017-02-10 13:45:00,54.75,54.81,54.74,54.8,27167.0,49.5977,49.6521,49.5887,49.643,27167.0
2017-02-10 13:50:00,54.8,54.8,54.69,54.7,15945.0,49.643,49.643,49.5434,49.5524,15945.0
2017-02-10 13:55:00,54.7,54.71,54.62,54.63,25269.0,49.5524,49.5615,49.48,49.489,25269.0
2017-02-10 14:00:00,54.63,54.74,54.62,54.7,34859.0,49.489,49.5887,49.48,49.5524,34859.0
2017-02-10 14:05:00,54.7,54.7,54.64,54.66,27352.0,49.5524,49.5524,49.4981,49.5162,27352.0
2017-02-10 14:10:00,54.66,54.73,54.65,54.67,14571.0,49.5162,49.5796,49.5071,49.5252,14571.0
2017-02-10 14:15:00,54.67,54.71,54.63,54.64,30292.0,49.5252,49.5615,49.489,49.4981,30292.0
2017-02-10 14:20:00,54.65,54.66,54.63,54.66,22779.0,49.5071,49.5162,49.489,49.5162,22779.0
2017-02-10 14:25:00,54.66,54.68,54.63,54.66,16523.0,49.5162,49.5343,49.489,49.5162,16523.0
2017-02-10 14:30:00,54.66,54.68,54.66,54.68,11491.0,49.5162,49.5343,49.5162,49.5343,11491.0
2017-02-10 14:35:00,54.69,54.7,54.61,54.61,26375.0,49.5434,49.5524,49.4709,49.4709,26375.0
2017-02-10 14:40:00,54.61,54.65,54.61,54.65,33437.0,49.4709,49.5071,49.4709,49.5071,33437.0
2017-02-10 14:45:00,54.65,54.66,54.61,54.62,19697.0,49.5071,49.5162,49.4709,49.48,19697.0
2017-02-10 14:50:00,54.62,54.64,54.59,54.64,50911.0,49.48,49.4981,49.4528,49.4981,50911.0
2017-02-10 14:55:00,54.63,54.64,54.59,54.61,23622.0,49.489,49.4981,49.4528,49.4709,23622.0
2017-02-10 15:00:00,54.62,54.64,54.62,54.64,10048.0,49.48,49.4981,49.48,49.4981,10048.0
2017-02-10 15:05:00,54.64,54.7,54.6,54.66,32073.0,49.4981,49.5524,49.4618,49.5162,32073.0
2017-02-10 15:10:00,54.67,54.73,54.67,54.72,29120.0,49.5252,49.5796,49.5252,49.5705,29120.0
2017-02-10 15:15:00,54.72,54.76,54.69,54.76,29176.0,49.5705,49.6068,49.5434,49.6068,29176.0
2017-02-10 15:20:00,54.76,54.77,54.7,54.71,55925.0,49.6068,49.6158,49.5524,49.5615,55925.0
2017-02-10 15:25:00,54.7,54.7,54.64,54.65,31249.0,49.5524,49.5524,49.4981,49.5071,31249.0
2017-02-10 15:30:00,54.64,54.75,54.64,54.72,93318.0,49.4981,49.5977,49.4981,49.5705,93318.0
2017-02-10 15:35:00,54.71,54.73,54.68,54.68,37938.0,49.5615,49.5796,49.5343,49.5343,37938.0
2017-02-10 15:40:00,54.68,54.71,54.66,54.66,57873.0,49.5343,49.5615,49.5162,49.5162,57873.0
2017-02-10 15:45:00,54.66,54.68,54.65,54.68,57959.0,49.5162,49.5343,49.5071,49.5343,57959.0
2017-02-10 15:50:00,54.67,54.71,54.67,54.69,103693.0,49.5252,49.5615,49.5252,49.5434,103693.0
2017-02-10 15:55:00,54.69,54.75,54.66,54.73,167656.0,49.5434,49.5977,49.5162,49.5796,167656.0
2017-02-13 09:30:00,54.84,55.25,54.84,55.16,157569.0,49.6792,50.0507,49.6792,49.9691,157569.0
2017-02-13 09:35:00,55.15,55.47,55.06,55.45,81004.0,49.9601,50.25,49.8785,50.2318,81004.0
2017-02-13 09:40:00,55.45,55.84,55.43,55.69,122288.0,50.2318,50.5851,50.2137,50.4493,122288.0
2017-02-13 09:45:00,55.7,55.74,55.41,55.41,87926.0,50.4583,50.4946,50.1956,50.1956,87926.0
2017-02-13 09:50:00,55.42,55.42,55.28,55.32,97406.0,50.2047,50.2047,50.0778,50.1141,97406.0
2017-02-13 09:55:00,55.32,55.4,55.31,55.4,29961.0,50.1141,50.1866,50.105,50.1866,29961.0
2017-02-13 10:00:00,55.41,55.43,55.29,55.43,66270.0,50.1956,50.2137,50.0869,50.2137,66270.0
2017-02-13 10:05:00,55.41,55.46,55.31,55.31,37464.0,50.1956,50.2409,50.105,50.105,37464.0
2017-02-13 10:10:00,55.31,55.32,55.16,55.21,49557.0,50.105,50.1141,49.9691,50.0144,49557.0
2017-02-13 10:15:00,55.21,55.38,55.2,55.37,25555.0,50.0144,50.1684,50.0054,50.1594,25555.0
2017-02-13 10:20:00,55.37,55.38,55.27,55.33,67051.0,50.1594,50.1684,50.0688,50.1231,67051.0
2017-02-13 10:25:00,55.33,55.42,55.32,55.4,30674.0,50.1231,50.2047,50.1141,50.1866,30674.0
2017-02-13 10:30:00,55.39,55.52,55.38,55.49,33058.0,50.1775,50.2953,50.1684,50.2681,33058.0
2017-02-13 10:35:00,55.5,55.54,55.34,55.35,35172.0,50.2771,50.3134,50.1322,50.1413,35172.0
2017-02-13 10:40:00,55.36,55.48,55.36,55.47,31536.0,50.1503,50.259,50.1503,50.25,31536.0
2017-02-13 10:45:00,55.47,55.48,55.4,55.46,36758.0,50.25,50.259,50.1866,50.2409,36758.0
2017-02-13 10:50:00,55.46,55.47,55.41,55.45,26029.0,50.2409,50.25,50.1956,50.2318,26029.0
2017-02-13 10:55:00,55.46,55.5,55.43,55.5,34251.0,50.2409,50.2771,50.2137,50.2771,34251.0
2017-02-13 11:00:00,55.49,55.53,55.44,55.44,61538.0,50.2681,50.3043,50.2228,50.2228,61538.0
2017-02-13 11:05:00,55.44,55.52,55.43,55.52,33554.0,50.2228,50.2953,50.2137,50.2953,33554.0
2017-02-13 11:10:00,55.52,55.54,55.5,55.5,36057.0,50.2953,50.3134,50.2771,50.2771,36057.0
2017-02-13 11:15:00,55.5,55.56,55.48,55.56,54048.0,50.2771,50.3315,50.259,50.3315,54048.0
2017-02-13 11:20:00,55.56,55.66,55.56,55.66,30560.0,50.3315,50.4221,50.3315,50.4221,30560.0
2017-02-13 11:25:00,55.66,55.67,55.59,55.6,35213.0,50.4221,50.4311,50.3587,50.3677,35213.0
2017-02-13 11:30:00,55.6,55.6,55.51,55.52,25572.0,50.3677,50.3677,50.2862,50.2953,25572.0
2017-02-13 11:35:00,55.52,55.54,55.5,55.53,12933.0,50.2953,50.3134,50.2771,50.3043,12933.0
2017-02-13 11:40:00,55.54,55.59,55.5,55.58,30035.0,50.3134,50.3587,50.2771,50.3496,30035.0
2017-02-13 11:45:00,55.58,55.6,55.57,55.6,20248.0,50.3496,50.3677,50.3406,50.3677,20248.0
2017-02-13 11:50:00,55.6,55.62,55.58,55.61,32059.0,50.3677,50.3858,50.3496,50.3768,32059.0
2017-02-13 11:55:00,55.61,55.61,55.57,55.59,24595.0,50.3768,50.3768,50.3406,50.3587,24595.0
2017-02-13 12:00:00,55.6,55.6,55.57,55.59,31564.0,50.3677,50.3677,50.3406,50.3587,31564.0
2017-02-13 12:05:00,55.58,55.66,55.57,55.61,46735.0,50.3496,50.4221,50.3406,50.3768,46735.0
2017-02-13 12:10:00,55.61,55.63,55.58,55.63,18974.0,50.3768,50.3949,50.3496,50.3949,18974.0
2017-02-13 12:15:00,55.63,55.65,55.56,55.57,30149.0,50.3949,50.413,50.3315,50.3406,30149.0
2017-02-13 12:20:00,55.55,55.59,55.55,55.59,11399.0,50.3224,50.3587,50.3224,50.3587,11399.0
2017-02-13 12:25:00,55.59,55.62,55.58,55.62,19986.0,50.3587,50.3858,50.3496,50.3858,19986.0
2017-02-13 12:30:00,55.62,55.68,55.6,55.68,16017.0,50.3858,50.4402,50.3677,50.4402,16017.0
2017-02-13 12:35:00,55.68,55.68,55.63,55.66,23595.0,50.4402,50.4402,50.3949,50.4221,23595.0
2017-02-13 12:40:00,55.66,55.68,55.63,55.64,23488.0,50.4221,50.4402,50.3949,50.404,23488.0
2017-02-13 12:45:00,55.66,55.73,55.65,55.68,53646.0,50.4221,50.4855,50.413,50.4402,53646.0
2017-02-13 12:50:00,55.68,55.83,55.67,55.79,53791.0,50.4402,50.5761,50.4311,50.5398,53791.0
2017-02-13 12:55:00,55.8,55.91,55.79,55.91,64066.0,50.5489,50.6486,50.5398,50.6486,64066.0
2017-02-13 13:00:00,55.91,55.94,55.83,55.9,93871.0,50.6486,50.6757,50.5761,50.6395,93871.0
2017-02-13 13:05:00,55.9,55.94,55.89,55.93,85838.0,50.6395,50.6757,50.6304,50.6667,85838.0
2017-02-13 13:10:00,55.92,55.95,55.91,55.92,44256.0,50.6576,50.6848,50.6486,50.6576,44256.0
2017-02-13 13:15:00,55.92,55.97,55.9,55.93,66656.0,50.6576,50.7029,50.6395,50.6667,66656.0
2017-02-13 13:20:00,55.93,55.99,55.93,55.98,21789.0,50.6667,50.721,50.6667,50.712,21789.0
2017-02-13 13:25:00,55.98,56.01,55.97,56.0,53619.0,50.712,50.7391,50.7029,50.7301,53619.0
2017-02-13 13:30:00,56.0,56.05,55.99,56.04,34293.0,50.7301,50.7754,50.721,50.7663,34293.0
2017-02-13 13:35:00,56.04,56.09,56.02,56.05,134313.0,50.7663,50.8116,50.7482,50.7754,134313.0
2017-02-13 13:40:00,56.05,56.12,56.04,56.12,51088.0,50.7754,50.8388,50.7663,50.8388,51088.0
2017-02-13 13:45:00,56.12,56.19,56.11,56.19,53930.0,50.8388,50.9022,50.8297,50.9022,53930.0
2017-02-13 13:50:00,56.18,56.23,56.15,56.23,57445.0,50.8931,50.9384,50.866,50.9384,57445.0
2017-02-13 13:55:00,56.22,56.31,56.21,56.28,76734.0,50.9294,51.0109,50.9203,50.9837,76734.0
2017-02-13 14:00:00,56.27,56.28,56.2,56.26,51849.0,50.9747,50.9837,50.9113,50.9656,51849.0
2017-02-13 14:05:00,56.25,56.26,56.19,56.21,36460.0,50.9566,50.9656,50.9022,50.9203,36460.0
2017-02-13 14:10:00,56.2,56.23,56.15,56.17,45675.0,50.9113,50.9384,50.866,50.8841,45675.0
2017-02-13 14:15:00,56.17,56.18,56.03,56.06,55360.0,50.8841,50.8931,50.7573,50.7844,55360.0
2017-02-13 14:20:00,56.07,56.17,56.04,56.14,64405.0,50.7935,50.8841,50.7663,50.8569,64405.0
2017-02-13 14:25:00,56.15,56.15,56.06,56.12,35723.0,50.866,50.866,50.7844,50.8388,35723.0
2017-02-13 14:30:00,56.12,56.13,56.05,56.07,27953.0,50.8388,50.8479,50.7754,50.7935,27953.0
2017-02-13 14:35:00,56.07,56.09,56.02,56.03,34080.0,50.7935,50.8116,50.7482,50.7573,34080.0
2017-02-13 14:40:00,56.03,56.05,55.99,56.04,51528.0,50.7573,50.7754,50.721,50.7663,51528.0
2017-02-13 14:45:00,56.05,56.07,55.99,55.99,29133.0,50.7754,50.7935,50.721,50.721,29133.0
2017-02-13 14:50:00,56.0,56.03,55.99,56.0,41471.0,50.7301,50.7573,50.721,50.7301,41471.0
2017-02-13 14:55:00,56.01,56.03,55.91,55.91,36580.0,50.7391,50.7573,50.6486,50.6486,36580.0
2017-02-13 15:00:00,55.91,55.99,55.9,55.98,33719.0,50.6486,50.721,50.6395,50.712,33719.0
2017-02-13 15:05:00,55.98,55.99,55.91,55.92,43068.0,50.712,50.721,50.6486,50.6576,43068.0
2017-02-13 15:10:00,55.93,55.96,55.92,55.92,35526.0,50.6667,50.6939,50.6576,50.6576,35526.0
2017-02-13 15:15:00,55.93,55.95,55.89,55.95,53884.0,50.6667,50.6848,50.6304,50.6848,53884.0
2017-02-13 15:20:00,55.95,55.95,55.91,55.92,55870.0,50.6848,50.6848,50.6486,50.6576,55870.0
2017-02-13 15:25:00,55.93,55.94,55.89,55.91,50482.0,50.6667,50.6757,50.6304,50.6486,50482.0
2017-02-13 15:30:00,55.91,55.92,55.87,55.91,47635.0,50.6486,50.6576,50.6123,50.6486,47635.0
2017-02-13 15:35:00,55.91,55.94,55.9,55.94,63972.0,50.6486,50.6757,50.6395,50.6757,63972.0
2017-02-13 15:40:00,55.94,55.94,55.93,55.94,89125.0,50.6757,50.6757,50.6667,50.6757,89125.0
2017-02-13 15:45:00,55.94,55.95,55.87,55.89,165043.0,50.6757,50.6848,50.6123,50.6304,165043.0
2017-02-13 15:50:00,55.89,55.9,55.8,55.8,177780.0,50.6304,50.6395,50.5489,50.5489,177780.0
2017-02-13 15:55:00,55.8,55.81,55.69,55.73,500121.0,50.5489,50.558,50.4493,50.4855,500121.0
2017-02-14 09:30:00,55.76,55.76,55.28,55.52,165187.0,50.5127,50.5127,50.0778,50.2953,165187.0
2017-02-14 09:35:00,55.52,55.71,55.42,55.43,95388.0,50.2953,50.4674,50.2047,50.2137,95388.0
2017-02-14 09:40:00,55.42,55.51,55.22,55.28,115934.0,50.2047,50.2862,50.0235,50.0778,115934.0
2017-02-14 09:45:00,55.26,55.46,55.15,55.16,82144.0,50.0597,50.2409,49.9601,49.9691,82144.0
2017-02-14 09:50:00,55.16,55.26,55.11,55.13,120813.0,49.9691,50.0597,49.9238,49.942,120813.0
2017-02-14 09:55:00,55.13,55.15,54.96,55.03,150559.0,49.942,49.9601,49.788,49.8514,150559.0
2017-02-14 10:00:00,55.04,55.07,54.92,54.98,76156.0,49.8604,49.8876,49.7517,49.8061,76156.0
2017-02-14 10:05:00,54.97,55.23,54.95,55.22,80827.0,49.797,50.0325,49.7789,50.0235,80827.0
2017-02-14 10:10:00,55.23,55.24,55.08,55.17,52787.0,50.0325,50.0416,49.8967,49.9782,52787.0
2017-02-14 10:15:00,55.18,55.33,55.16,55.19,54558.0,49.9873,50.1231,49.9691,49.9963,54558.0
2017-02-14 10:20:00,55.18,55.22,55.15,55.21,55501.0,49.9873,50.0235,49.9601,50.0144,55501.0
2017-02-14 10:25:00,55.22,55.27,55.2,55.26,44983.0,50.0235,50.0688,50.0054,50.0597,44983.0
2017-02-14 10:30:00,55.26,55.31,55.18,55.27,50607.0,50.0597,50.105,49.9873,50.0688,50607.0
2017-02-14 10:35:00,55.27,55.28,55.15,55.21,66641.0,50.0688,50.0778,49.9601,50.0144,66641.0
2017-02-14 10:40:00,55.21,55.37,55.19,55.35,99758.0,50.0144,50.1594,49.9963,50.1413,99758.0
2017-02-14 10:45:00,55.34,55.44,55.3,55.43,44850.0,50.1322,50.2228,50.096,50.2137,44850.0
2017-02-14 10:50:00,55.42,55.52,55.39,55.45,41299.0,50.2047,50.2953,50.1775,50.2318,41299.0
2017-02-14 10:55:00,55.45,55.46,55.39,55.44,45726.0,50.2318,50.2409,50.1775,50.2228,45726.0
2017-02-14 11:00:00,55.45,55.5,55.41,55.45,57745.0,50.2318,50.2771,50.1956,50.2318,57745.0
2017-02-14 11:05:00,55.44,55.48,55.37,55.45,104227.0,50.2228,50.259,50.1594,50.2318,104227.0
2017-02-14 11:10:00,55.46,55.53,55.42,55.52,37976.0,50.2409,50.3043,50.2047,50.2953,37976.0
2017-02-14 11:15:00,55.53,55.53,55.48,55.52,24365.0,50.3043,50.3043,50.259,50.2953,24365.0
2017-02-14 11:20:00,55.53,55.56,55.48,55.53,26227.0,50.3043,50.3315,50.259,50.3043,26227.0
2017-02-14 11:25:00,55.54,55.58,55.5,55.5,30647.0,50.3134,50.3496,50.2771,50.2771,30647.0
2017-02-14 11:30:00,55.5,55.53,55.46,55.52,30575.0,50.2771,50.3043,50.2409,50.2953,30575.0
2017-02-14 11:35:00,55.51,55.52,55.43,55.43,29023.0,50.2862,50.2953,50.2137,50.2137,29023.0
2017-02-14 11:40:00,55.43,55.44,55.33,55.36,33403.0,50.2137,50.2228,50.1231,50.1503,33403.0
2017-02-14 11:45:00,55.37,55.38,55.32,55.32,19236.0,50.1594,50.1684,50.1141,50.1141,19236.0
2017-02-14 11:50:00,55.32,55.35,55.28,55.28,32338.0,50.1141,50.1413,50.0778,50.0778,32338.0
2017-02-14 11:55:00,55.27,55.31,55.23,55.23,46293.0,50.0688,50.105,50.0325,50.0325,46293.0
2017-02-14 12:00:00,55.22,55.31,55.22,55.29,28542.0,50.0235,50.105,50.0235,50.0869,28542.0
2017-02-14 12:05:00,55.3,55.31,55.21,55.21,35273.0,50.096,50.105,50.0144,50.0144,35273.0
2017-02-14 12:10:00,55.22,55.23,55.14,55.15,36520.0,50.0235,50.0325,49.951,49.9601,36520.0
2017-02-14 12:15:00,55.15,55.16,55.11,55.16,35047.0,49.9601,49.9691,49.9238,49.9691,35047.0
2017-02-14 12:20:00,55.15,55.15,55.09,55.1,31782.0,49.9601,49.9601,49.9057,49.9148,31782.0
2017-02-14 12:25:00,55.1,55.15,55.09,55.12,22738.0,49.9148,49.9601,49.9057,49.9329,22738.0
2017-02-14 12:30:00,55.12,55.14,55.09,55.12,55267.0,49.9329,49.951,49.9057,49.9329,55267.0
2017-02-14 12:35:00,55.11,55.13,55.07,55.07,21136.0,49.9238,49.942,49.8876,49.8876,21136.0
2017-02-14 12:40:00,55.07,55.16,55.07,55.15,18908.0,49.8876,49.9691,49.8876,49.9601,18908.0
2017-02-14 12:45:00,55.15,55.19,55.14,55.18,35992.0,49.9601,49.9963,49.951,49.9873,35992.0
2017-02-14 12:50:00,55.18,55.26,55.18,55.22,46659.0,49.9873,50.0597,49.9873,50.0235,46659.0
2017-02-14 12:55:00,55.23,55.25,55.2,55.2,25870.0,50.0325,50.0507,50.0054,50.0054,25870.0
2017-02-14 13:00:00,55.2,55.25,55.2,55.25,20107.0,50.0054,50.0507,50.0054,50.0507,20107.0
2017-02-14 13:05:00,55.25,55.36,55.25,55.36,37408.0,50.0507,50.1503,50.0507,50.1503,37408.0
2017-02-14 13:10:00,55.36,55.38,55.34,55.35,33599.0,50.1503,50.1684,50.1322,50.1413,33599.0
2017-02-14 13:15:00,55.35,55.35,55.24,55.24,23819.0,50.1413,50.1413,50.0416,50.0416,23819.0
2017-02-14 13:20:00,55.24,55.32,55.24,55.29,26014.0,50.0416,50.1141,50.0416,50.0869,26014.0
2017-02-14 13:25:00,55.29,55.3,55.24,55.25,33013.0,50.0869,50.096,50.0416,50.0507,33013.0
2017-02-14 13:30:00,55.25,55.26,55.18,55.19,17414.0,50.0507,50.0597,49.9873,49.9963,17414.0
2017-02-14 13:35:00,55.2,55.23,55.17,55.19,19474.0,50.0054,50.0325,49.9782,49.9963,19474.0
2017-02-14 13:40:00,55.18,55.23,55.17,55.19,19513.0,49.9873,50.0325,49.9782,49.9963,19513.0
2017-02-14 13:45:00,55.19,55.23,55.17,55.21,20838.0,49.9963,50.0325,49.9782,50.0144,20838.0
2017-02-14 13:50:00,55.2,55.25,55.19,55.24,16597.0,50.0054,50.0507,49.9963,50.0416,16597.0
2017-02-14 13:55:00,55.25,55.31,55.23,55.24,38121.0,50.0507,50.105,50.0325,50.0416,38121.0
2017-02-14 14:00:00,55.24,55.29,55.22,55.28,27821.0,50.0416,50.0869,50.0235,50.0778,27821.0
2017-02-14 14:05:00,55.28,55.34,55.27,55.29,23764.0,50.0778,50.1322,50.0688,50.0869,23764.0
2017-02-14 14:10:00,55.27,55.37,55.27,55.36,54427.0,50.0688,50.1594,50.0688,50.1503,54427.0
2017-02-14 14:15:00,55.36,55.43,55.35,55.37,121098.0,50.1503,50.2137,50.1413,50.1594,121098.0
2017-02-14 14:20:00,55.37,55.41,55.36,55.4,59159.0,50.1594,50.1956,50.1503,50.1866,59159.0
2017-02-14 14:25:00,55.4,55.41,55.33,55.4,34707.0,50.1866,50.1956,50.1231,50.1866,34707.0
2017-02-14 14:30:00,55.39,55.42,55.38,55.4,25551.0,50.1775,50.2047,50.1684,50.1866,25551.0
2017-02-14 14:35:00,55.41,55.44,55.39,55.39,40087.0,50.1956,50.2228,50.1775,50.1775,40087.0
2017-02-14 14:40:00,55.4,55.4,55.37,55.4,21822.0,50.1866,50.1866,50.1594,50.1866,21822.0
2017-02-14 14:45:00,55.39,55.4,55.32,55.4,192902.0,50.1775,50.1866,50.1141,50.1866,192902.0
2017-02-14 14:50:00,55.39,55.41,55.33,55.34,45104.0,50.1775,50.1956,50.1231,50.1322,45104.0
2017-02-14 14:55:00,55.34,55.34,55.25,55.25,38705.0,50.1322,50.1322,50.0507,50.0507,38705.0
2017-02-14 15:00:00,55.25,55.32,55.25,55.32,37907.0,50.0507,50.1141,50.0507,50.1141,37907.0
2017-02-14 15:05:00,55.31,55.31,55.27,55.29,29730.0,50.105,50.105,50.0688,50.0869,29730.0
2017-02-14 15:10:00,55.28,55.33,55.28,55.33,42885.0,50.0778,50.1231,50.0778,50.1231,42885.0
2017-02-14 15:15:00,55.33,55.36,55.21,55.21,44843.0,50.1231,50.1503,50.0144,50.0144,44843.0
2017-02-14 15:20:00,55.22,55.24,55.14,55.2,68160.0,50.0235,50.0416,49.951,50.0054,68160.0
2017-02-14 15:25:00,55.2,55.21,55.14,55.18,37175.0,50.0054,50.0144,49.951,49.9873,37175.0
2017-02-14 15:30:00,55.18,55.23,55.17,55.21,52280.0,49.9873,50.0325,49.9782,50.0144,52280.0
2017-02-14 15:35:00,55.22,55.24,55.19,55.22,82368.0,50.0235,50.0416,49.9963,50.0235,82368.0
2017-02-14 15:40:00,55.21,55.27,55.21,55.27,58296.0,50.0144,50.0688,50.0144,50.0688,58296.0
2017-02-14 15:45:00,55.27,55.32,55.25,55.31,136908.0,50.0688,50.1141,50.0507,50.105,136908.0
2017-02-14 15:50:00,55.32,55.36,55.31,55.33,177339.0,50.1141,50.1503,50.105,50.1231,177339.0
2017-02-14 15:55:00,55.33,55.34,55.23,55.31,270872.0,50.1231,50.1322,50.0325,50.105,270872.0
2017-02-15 09:30:00,56.91,56.91,55.8,56.36,445730.0,51.5545,51.5545,50.5489,51.0562,445730.0
2017-02-15 09:35:00,56.38,56.74,56.08,56.56,236572.0,51.0743,51.4004,50.8026,51.2374,236572.0
2017-02-15 09:40:00,56.55,56.62,56.28,56.43,170721.0,51.2283,51.2917,50.9837,51.1196,170721.0
2017-02-15 09:45:00,56.42,56.54,56.11,56.14,113694.0,51.1106,51.2193,50.8297,50.8569,113694.0
2017-02-15 09:50:00,56.16,56.4,56.09,56.31,275926.0,50.875,51.0924,50.8116,51.0109,275926.0
2017-02-15 09:55:00,56.3,56.55,56.23,56.42,135546.0,51.0019,51.2283,50.9384,51.1106,135546.0
2017-02-15 10:00:00,56.42,56.6,56.12,56.6,183794.0,51.1106,51.2736,50.8388,51.2736,183794.0
2017-02-15 10:05:00,56.6,56.72,56.52,56.67,114341.0,51.2736,51.3823,51.2012,51.337,114341.0
2017-02-15 10:10:00,56.66,56.89,56.57,56.88,125436.0,51.328,51.5363,51.2464,51.5273,125436.0
2017-02-15 10:15:00,56.9,57.33,56.77,57.15,221725.0,51.5454,51.9349,51.4276,51.7719,221725.0
2017-02-15 10:20:00,57.13,57.27,56.84,56.9,122397.0,51.7537,51.8806,51.491,51.5454,122397.0
2017-02-15 10:25:00,56.9,57.1,56.87,57.1,119766.0,51.5454,51.7266,51.5182,51.7266,119766.0
2017-02-15 10:30:00,57.09,57.28,56.99,57.18,113222.0,51.7175,51.8896,51.6269,51.799,113222.0
2017-02-15 10:35:00,57.19,57.44,57.18,57.34,182998.0,51.8081,52.0346,51.799,51.944,182998.0
2017-02-15 10:40:00,57.34,57.43,57.29,57.4,127000.0,51.944,52.0255,51.8987,51.9983,127000.0
2017-02-15 10:45:00,57.39,57.64,57.38,57.62,234415.0,51.9893,52.2158,51.9802,52.1976,234415.0
2017-02-15 10:50:00,57.62,57.67,57.46,57.65,129925.0,52.1976,52.2429,52.0527,52.2248,129925.0
2017-02-15 10:55:00,57.66,57.92,57.61,57.8,259645.0,52.2339,52.4694,52.1886,52.3607,259645.0
2017-02-15 11:00:00,57.79,58.06,57.79,58.01,170828.0,52.3516,52.5962,52.3516,52.5509,170828.0
2017-02-15 11:05:00,58.01,58.06,57.89,57.9,171273.0,52.5509,52.5962,52.4422,52.4513,171273.0
2017-02-15 11:10:00,57.91,58.01,57.79,57.91,111511.0,52.4603,52.5509,52.3516,52.4603,111511.0
2017-02-15 11:15:00,57.9,57.95,57.69,57.7,96553.0,52.4513,52.4966,52.261,52.2701,96553.0
2017-02-15 11:20:00,57.69,57.72,57.59,57.61,190943.0,52.261,52.2882,52.1705,52.1886,190943.0
2017-02-15 11:25:00,57.61,57.65,57.43,57.53,117443.0,52.1886,52.2248,52.0255,52.1161,117443.0
2017-02-15 11:30:00,57.54,57.54,57.4,57.43,102688.0,52.1252,52.1252,51.9983,52.0255,102688.0
2017-02-15 11:35:00,57.43,57.54,57.41,57.44,147256.0,52.0255,52.1252,52.0074,52.0346,147256.0
2017-02-15 11:40:00,57.44,57.57,57.44,57.48,250919.0,52.0346,52.1523,52.0346,52.0708,250919.0
2017-02-15 11:45:00,57.47,57.63,57.41,57.55,124071.0,52.0618,52.2067,52.0074,52.1342,124071.0
2017-02-15 11:50:00,57.56,57.57,57.35,57.45,127442.0,52.1433,52.1523,51.953,52.0436,127442.0
2017-02-15 11:55:00,57.46,57.48,57.38,57.39,63341.0,52.0527,52.0708,51.9802,51.9893,63341.0
2017-02-15 12:00:00,57.39,57.44,57.31,57.38,74447.0,51.9893,52.0346,51.9168,51.9802,74447.0
2017-02-15 12:05:00,57.39,57.47,57.37,57.4,37945.0,51.9893,52.0618,51.9712,51.9983,37945.0
2017-02-15 12:10:00,57.39,57.46,57.34,57.45,25483.0,51.9893,52.0527,51.944,52.0436,25483.0
2017-02-15 12:15:00,57.44,57.45,57.23,57.25,59427.0,52.0346,52.0436,51.8443,51.8625,59427.0
2017-02-15 12:20:00,57.26,57.31,57.16,57.29,35096.0,51.8715,51.9168,51.7809,51.8987,35096.0
2017-02-15 12:25:00,57.3,57.38,57.27,57.29,44824.0,51.9078,51.9802,51.8806,51.8987,44824.0
2017-02-15 12:30:00,57.29,57.31,57.18,57.23,44289.0,51.8987,51.9168,51.799,51.8443,44289.0
2017-02-15 12:35:00,57.24,57.3,57.23,57.28,29069.0,51.8534,51.9078,51.8443,51.8896,29069.0
2017-02-15 12:40:00,57.29,57.33,57.21,57.31,112254.0,51.8987,51.9349,51.8262,51.9168,112254.0
2017-02-15 12:45:00,57.32,57.33,57.2,57.2,47359.0,51.9259,51.9349,51.8172,51.8172,47359.0
2017-02-15 12:50:00,57.2,57.22,57.07,57.09,82169.0,51.8172,51.8353,51.6994,51.7175,82169.0
2017-02-15 12:55:00,57.08,57.09,56.99,57.04,76705.0,51.7085,51.7175,51.6269,51.6722,76705.0
2017-02-15 13:00:00,57.05,57.08,56.95,57.08,185519.0,51.6813,51.7085,51.5907,51.7085,185519.0
2017-02-15 13:05:00,57.08,57.2,57.03,57.19,67877.0,51.7085,51.8172,51.6632,51.8081,67877.0
2017-02-15 13:10:00,57.19,57.2,56.99,57.0,75125.0,51.8081,51.8172,51.6269,51.636,75125.0
2017-02-15 13:15:00,57.0,57.05,57.0,57.04,30690.0,51.636,51.6813,51.636,51.6722,30690.0
2017-02-15 13:20:00,57.04,57.11,57.0,57.07,40998.0,51.6722,51.7356,51.636,51.6994,40998.0
2017-02-15 13:25:00,57.08,57.09,57.02,57.03,45785.0,51.7085,51.7175,51.6541,51.6632,45785.0
2017-02-15 13:30:00,57.04,57.2,57.04,57.1,50006.0,51.6722,51.8172,51.6722,51.7266,50006.0
2017-02-15 13:35:00,57.1,57.14,57.04,57.1,42067.0,51.7266,51.7628,51.6722,51.7266,42067.0
2017-02-15 13:40:00,57.1,57.24,57.1,57.21,40753.0,51.7266,51.8534,51.7266,51.8262,40753.0
2017-02-15 13:45:00,57.21,57.22,57.17,57.18,34375.0,51.8262,51.8353,51.79,51.799,34375.0
2017-02-15 13:50:00,57.17,57.25,57.13,57.24,52418.0,51.79,51.8625,51.7537,51.8534,52418.0
2017-02-15 13:55:00,57.24,57.31,57.23,57.25,69616.0,51.8534,51.9168,51.8443,51.8625,69616.0
2017-02-15 14:00:00,57.24,57.29,57.22,57.28,64415.0,51.8534,51.8987,51.8353,51.8896,64415.0
2017-02-15 14:05:00,57.27,57.28,57.17,57.27,57551.0,51.8806,51.8896,51.79,51.8806,57551.0
2017-02-15 14:10:00,57.27,57.32,57.22,57.31,50490.0,51.8806,51.9259,51.8353,51.9168,50490.0
2017-02-15 14:15:00,57.32,57.35,57.29,57.33,81406.0,51.9259,51.953,51.8987,51.9349,81406.0
2017-02-15 14:20:00,57.33,57.48,57.3,57.48,60761.0,51.9349,52.0708,51.9078,52.0708,60761.0
2017-02-15 14:25:00,57.48,57.48,57.35,57.41,82171.0,52.0708,52.0708,51.953,52.0074,82171.0
2017-02-15 14:30:00,57.4,57.49,57.38,57.48,54164.0,51.9983,52.0799,51.9802,52.0708,54164.0
2017-02-15 14:35:00,57.48,57.54,57.46,57.48,138967.0,52.0708,52.1252,52.0527,52.0708,138967.0
2017-02-15 14:40:00,57.48,57.48,57.41,57.41,85288.0,52.0708,52.0708,52.0074,52.0074,85288.0
2017-02-15 14:45:00,57.42,57.44,57.3,57.34,116385.0,52.0165,52.0346,51.9078,51.944,116385.0
2017-02-15 14:50:00,57.35,57.36,57.23,57.33,88523.0,51.953,51.9621,51.8443,51.9349,88523.0
2017-02-15 14:55:00,57.33,57.38,57.33,57.35,52653.0,51.9349,51.9802,51.9349,51.953,52653.0
2017-02-15 15:00:00,57.35,57.37,57.24,57.33,97105.0,51.953,51.9712,51.8534,51.9349,97105.0
2017-02-15 15:05:00,57.33,57.38,57.32,57.35,60963.0,51.9349,51.9802,51.9259,51.953,60963.0
2017-02-15 15:10:00,57.34,57.42,57.3,57.41,80572.0,51.944,52.0165,51.9078,52.0074,80572.0
2017-02-15 15:15:00,57.42,57.5,57.4,57.41,72320.0,52.0165,52.0889,51.9983,52.0074,72320.0
2017-02-15 15:20:00,57.41,57.44,57.34,57.42,95805.0,52.0074,52.0346,51.944,52.0165,95805.0
2017-02-15 15:25:00,57.42,57.42,57.25,57.26,85478.0,52.0165,52.0165,51.8625,51.8715,85478.0
2017-02-15 15:30:00,57.26,57.35,57.25,57.3,103253.0,51.8715,51.953,51.8625,51.9078,103253.0
2017-02-15 15:35:00,57.3,57.31,57.23,57.26,118704.0,51.9078,51.9168,51.8443,51.8715,118704.0
2017-02-15 15:40:00,57.26,57.3,57.25,57.27,86588.0,51.8715,51.9078,51.8625,51.8806,86588.0
2017-02-15 15:45:00,57.27,57.35,57.25,57.29,148524.0,51.8806,51.953,51.8625,51.8987,148524.0
2017-02-15 15:50:00,57.29,57.32,57.21,57.21,290594.0,51.8987,51.9259,51.8262,51.8262,290594.0
2017-02-15 15:55:00,57.22,57.3,57.21,57.29,294827.0,51.8353,51.9078,51.8262,51.8987,294827.0
2017-02-16 09:30:00,57.4,57.4,57.14,57.29,240286.0,51.9983,51.9983,51.7628,51.8987,240286.0
2017-02-16 09:35:00,57.29,57.31,57.0,57.09,98138.0,51.8987,51.9168,51.636,51.7175,98138.0
2017-02-16 09:40:00,57.1,57.12,56.81,56.98,96472.0,51.7266,51.7447,51.4639,51.6179,96472.0
2017-02-16 09:45:00,56.98,57.26,56.98,57.17,95572.0,51.6179,51.8715,51.6179,51.79,95572.0
2017-02-16 09:50:00,57.18,57.19,56.9,56.94,50693.0,51.799,51.8081,51.5454,51.5816,50693.0
2017-02-16 09:55:00,56.96,56.99,56.89,56.95,38199.0,51.5997,51.6269,51.5363,51.5907,38199.0
2017-02-16 10:00:00,56.95,56.95,56.72,56.85,81203.0,51.5907,51.5907,51.3823,51.5001,81203.0
2017-02-16 10:05:00,56.85,57.03,56.84,57.0,77885.0,51.5001,51.6632,51.491,51.636,77885.0
2017-02-16 10:10:00,56.99,57.03,56.95,56.96,78488.0,51.6269,51.6632,51.5907,51.5997,78488.0
2017-02-16 10:15:00,56.96,57.0,56.86,56.87,42733.0,51.5997,51.636,51.5092,51.5182,42733.0
2017-02-16 10:20:00,56.86,57.01,56.84,56.96,42583.0,51.5092,51.645,51.491,51.5997,42583.0
2017-02-16 10:25:00,56.96,56.97,56.82,56.84,36791.0,51.5997,51.6088,51.4729,51.491,36791.0
2017-02-16 10:30:00,56.85,56.93,56.81,56.93,73421.0,51.5001,51.5726,51.4639,51.5726,73421.0
2017-02-16 10:35:00,56.92,56.92,56.71,56.73,116805.0,51.5635,51.5635,51.3733,51.3914,116805.0
2017-02-16 10:40:00,56.73,56.79,56.61,56.64,82582.0,51.3914,51.4457,51.2827,51.3099,82582.0
2017-02-16 10:45:00,56.65,56.67,56.57,56.57,79126.0,51.3189,51.337,51.2464,51.2464,79126.0
2017-02-16 10:50:00,56.57,56.63,56.49,56.52,71347.0,51.2464,51.3008,51.174,51.2012,71347.0
2017-02-16 10:55:00,56.51,56.57,56.46,56.57,62758.0,51.1921,51.2464,51.1468,51.2464,62758.0
2017-02-16 11:00:00,56.59,56.72,56.58,56.72,47817.0,51.2646,51.3823,51.2555,51.3823,47817.0
2017-02-16 11:05:00,56.72,56.76,56.56,56.61,66417.0,51.3823,51.4186,51.2374,51.2827,66417.0
2017-02-16 11:10:00,56.62,56.63,56.38,56.45,69110.0,51.2917,51.3008,51.0743,51.1377,69110.0
2017-02-16 11:15:00,56.46,56.58,56.46,56.56,37470.0,51.1468,51.2555,51.1468,51.2374,37470.0
2017-02-16 11:20:00,56.57,56.62,56.51,56.62,46471.0,51.2464,51.2917,51.1921,51.2917,46471.0
2017-02-16 11:25:00,56.62,56.81,56.61,56.8,80020.0,51.2917,51.4639,51.2827,51.4548,80020.0
2017-02-16 11:30:00,56.8,56.89,56.76,56.86,103297.0,51.4548,51.5363,51.4186,51.5092,103297.0
2017-02-16 11:35:00,56.85,56.85,56.69,56.73,18137.0,51.5001,51.5001,51.3552,51.3914,18137.0
2017-02-16 11:40:00,56.73,56.77,56.69,56.77,25779.0,51.3914,51.4276,51.3552,51.4276,25779.0
2017-02-16 11:45:00,56.79,56.79,56.65,56.74,51896.0,51.4457,51.4457,51.3189,51.4004,51896.0
2017-02-16 11:50:00,56.74,56.8,56.68,56.77,77393.0,51.4004,51.4548,51.3461,51.4276,77393.0
2017-02-16 11:55:00,56.77,56.8,56.67,56.69,33054.0,51.4276,51.4548,51.337,51.3552,33054.0
2017-02-16 12:00:00,56.69,56.71,56.58,56.61,31613.0,51.3552,51.3733,51.2555,51.2827,31613.0
2017-02-16 12:05:00,56.61,56.63,56.45,56.47,32689.0,51.2827,51.3008,51.1377,51.1559,32689.0
2017-02-16 12:10:00,56.47,56.52,56.46,56.5,25410.0,51.1559,51.2012,51.1468,51.183,25410.0
2017-02-16 12:15:00,56.49,56.5,56.44,56.46,42313.0,51.174,51.183,51.1287,51.1468,42313.0
2017-02-16 12:20:00,56.47,56.5,56.41,56.44,44988.0,51.1559,51.183,51.1015,51.1287,44988.0
2017-02-16 12:25:00,56.44,56.47,56.39,56.43,31458.0,51.1287,51.1559,51.0834,51.1196,31458.0
2017-02-16 12:30:00,56.44,56.44,56.35,56.38,74683.0,51.1287,51.1287,51.0472,51.0743,74683.0
2017-02-16 12:35:00,56.38,56.48,56.36,56.45,35567.0,51.0743,51.1649,51.0562,51.1377,35567.0
2017-02-16 12:40:00,56.45,56.5,56.45,56.47,24734.0,51.1377,51.183,51.1377,51.1559,24734.0
2017-02-16 12:45:00,56.47,56.5,56.46,56.46,25491.0,51.1559,51.183,51.1468,51.1468,25491.0
2017-02-16 12:50:00,56.47,56.53,56.47,56.49,33851.0,51.1559,51.2102,51.1559,51.174,33851.0
2017-02-16 12:55:00,56.5,56.51,56.43,56.48,47972.0,51.183,51.1921,51.1196,51.1649,47972.0
2017-02-16 13:00:00,56.47,56.5,56.39,56.4,36181.0,51.1559,51.183,51.0834,51.0924,36181.0
2017-02-16 13:05:00,56.41,56.48,56.4,56.47,34994.0,51.1015,51.1649,51.0924,51.1559,34994.0
2017-02-16 13:10:00,56.48,56.49,56.41,56.44,41998.0,51.1649,51.174,51.1015,51.1287,41998.0
2017-02-16 13:15:00,56.44,56.46,56.4,56.44,24775.0,51.1287,51.1468,51.0924,51.1287,24775.0
2017-02-16 13:20:00,56.43,56.43,56.31,56.32,48814.0,51.1196,51.1196,51.0109,51.02,48814.0
2017-02-16 13:25:00,56.33,56.35,56.27,56.28,51406.0,51.029,51.0472,50.9747,50.9837,51406.0
2017-02-16 13:30:00,56.29,56.32,56.26,56.27,31507.0,50.9928,51.02,50.9656,50.9747,31507.0
2017-02-16 13:35:00,56.26,56.33,56.23,56.32,40749.0,50.9656,51.029,50.9384,51.02,40749.0
2017-02-16 13:40:00,56.33,56.33,56.25,56.26,32327.0,51.029,51.029,50.9566,50.9656,32327.0
2017-02-16 13:45:00,56.25,56.29,56.21,56.24,34827.0,50.9566,50.9928,50.9203,50.9475,34827.0
2017-02-16 13:50:00,56.24,56.25,56.15,56.23,63968.0,50.9475,50.9566,50.866,50.9384,63968.0
2017-02-16 13:55:00,56.23,56.3,56.21,56.27,53204.0,50.9384,51.0019,50.9203,50.9747,53204.0
2017-02-16 14:00:00,56.27,56.3,56.24,56.26,44896.0,50.9747,51.0019,50.9475,50.9656,44896.0
2017-02-16 14:05:00,56.26,56.28,56.24,56.26,42956.0,50.9656,50.9837,50.9475,50.9656,42956.0
2017-02-16 14:10:00,56.26,56.32,56.25,56.3,64272.0,50.9656,51.02,50.9566,51.0019,64272.0
2017-02-16 14:15:00,56.3,56.33,56.23,56.24,50059.0,51.0019,51.029,50.9384,50.9475,50059.0
2017-02-16 14:20:00,56.25,56.29,56.21,56.22,34221.0,50.9566,50.9928,50.9203,50.9294,34221.0
2017-02-16 14:25:00,56.23,56.3,56.22,56.3,27024.0,50.9384,51.0019,50.9294,51.0019,27024.0
2017-02-16 14:30:00,56.29,56.35,56.28,56.33,31875.0,50.9928,51.0472,50.9837,51.029,31875.0
2017-02-16 14:35:00,56.32,56.34,56.26,56.27,47531.0,51.02,51.0381,50.9656,50.9747,47531.0
2017-02-16 14:40:00,56.27,56.33,56.24,56.3,26946.0,50.9747,51.029,50.9475,51.0019,26946.0
2017-02-16 14:45:00,56.3,56.32,56.22,56.23,36858.0,51.0019,51.02,50.9294,50.9384,36858.0
2017-02-16 14:50:00,56.24,56.25,56.16,56.21,46976.0,50.9475,50.9566,50.875,50.9203,46976.0
2017-02-16 14:55:00,56.21,56.25,56.15,56.17,76070.0,50.9203,50.9566,50.866,50.8841,76070.0
2017-02-16 15:00:00,56.16,56.2,56.15,56.18,58374.0,50.875,50.9113,50.866,50.8931,58374.0
2017-02-16 15:05:00,56.19,56.19,56.15,56.15,37907.0,50.9022,50.9022,50.866,50.866,37907.0
2017-02-16 15:10:00,56.16,56.16,56.1,56.11,71556.0,50.875,50.875,50.8207,50.8297,71556.0
2017-02-16 15:15:00,56.12,56.13,56.07,56.07,66754.0,50.8388,50.8479,50.7935,50.7935,66754.0
2017-02-16 15:20:00,56.07,56.14,56.06,56.11,47684.0,50.7935,50.8569,50.7844,50.8297,47684.0
2017-02-16 15:25:00,56.1,56.16,56.1,56.13,69009.0,50.8207,50.875,50.8207,50.8479,69009.0
2017-02-16 15:30:00,56.14,56.2,56.12,56.19,156061.0,50.8569,50.9113,50.8388,50.9022,156061.0
2017-02-16 15:35:00,56.19,56.23,56.14,56.14,72199.0,50.9022,50.9384,50.8569,50.8569,72199.0
2017-02-16 15:40:00,56.14,56.2,56.11,56.19,99057.0,50.8569,50.9113,50.8297,50.9022,99057.0
2017-02-16 15:45:00,56.19,56.23,56.17,56.19,128742.0,50.9022,50.9384,50.8841,50.9022,128742.0
2017-02-16 15:50:00,56.19,56.27,56.18,56.27,146530.0,50.9022,50.9747,50.8931,50.9747,146530.0
2017-02-16 15:55:00,56.27,56.35,56.26,56.34,195758.0,50.9747,51.0472,50.9656,51.0381,195758.0
2017-02-17 09:30:00,56.12,56.16,55.58,55.75,239918.0,50.8388,50.875,50.3496,50.5036,239918.0
2017-02-17 09:35:00,55.82,56.09,55.73,56.04,53879.0,50.567,50.8116,50.4855,50.7663,53879.0
2017-02-17 09:40:00,56.04,56.29,55.99,56.23,70544.0,50.7663,50.9928,50.721,50.9384,70544.0
2017-02-17 09:45:00,56.23,56.25,56.01,56.22,44026.0,50.9384,50.9566,50.7391,50.9294,44026.0
2017-02-17 09:50:00,56.22,56.31,56.17,56.3,33837.0,50.9294,51.0109,50.8841,51.0019,33837.0
2017-02-17 09:55:00,56.3,56.31,56.14,56.19,25647.0,51.0019,51.0109,50.8569,50.9022,25647.0
2017-02-17 10:00:00,56.2,56.38,56.18,56.37,51992.0,50.9113,51.0743,50.8931,51.0653,51992.0
2017-02-17 10:05:00,56.36,56.36,56.27,56.29,32184.0,51.0562,51.0562,50.9747,50.9928,32184.0
2017-02-17 10:10:00,56.29,56.55,56.26,56.5,90309.0,50.9928,51.2283,50.9656,51.183,90309.0
2017-02-17 10:15:00,56.52,56.64,56.48,56.61,88593.0,51.2012,51.3099,51.1649,51.2827,88593.0
2017-02-17 10:20:00,56.61,56.75,56.59,56.72,81667.0,51.2827,51.4095,51.2646,51.3823,81667.0
2017-02-17 10:25:00,56.71,56.71,56.64,56.67,94250.0,51.3733,51.3733,51.3099,51.337,94250.0
2017-02-17 10:30:00,56.67,56.69,56.55,56.58,75765.0,51.337,51.3552,51.2283,51.2555,75765.0
2017-02-17 10:35:00,56.58,56.64,56.45,56.51,59879.0,51.2555,51.3099,51.1377,51.1921,59879.0
2017-02-17 10:40:00,56.51,56.62,56.5,56.61,56727.0,51.1921,51.2917,51.183,51.2827,56727.0
2017-02-17 10:45:00,56.62,56.62,56.51,56.53,69485.0,51.2917,51.2917,51.1921,51.2102,69485.0
2017-02-17 10:50:00,56.52,56.54,56.42,56.47,47304.0,51.2012,51.2193,51.1106,51.1559,47304.0
2017-02-17 10:55:00,56.45,56.48,56.38,56.41,78524.0,51.1377,51.1649,51.0743,51.1015,78524.0
2017-02-17 11:00:00,56.4,56.42,56.35,56.38,112016.0,51.0924,51.1106,51.0472,51.0743,112016.0
2017-02-17 11:05:00,56.39,56.48,56.35,56.41,68836.0,51.0834,51.1649,51.0472,51.1015,68836.0
2017-02-17 11:10:00,56.41,56.42,56.36,56.36,45904.0,51.1015,51.1106,51.0562,51.0562,45904.0
2017-02-17 11:15:00,56.37,56.4,56.34,56.38,33028.0,51.0653,51.0924,51.0381,51.0743,33028.0
2017-02-17 11:20:00,56.37,56.51,56.34,56.44,69408.0,51.0653,51.1921,51.0381,51.1287,69408.0
2017-02-17 11:25:00,56.46,56.51,56.43,56.46,20749.0,51.1468,51.1921,51.1196,51.1468,20749.0
2017-02-17 11:30:00,56.45,56.45,56.37,56.43,35048.0,51.1377,51.1377,51.0653,51.1196,35048.0
2017-02-17 11:35:00,56.43,56.43,56.35,56.36,22974.0,51.1196,51.1196,51.0472,51.0562,22974.0
2017-02-17 11:40:00,56.36,56.41,56.34,56.41,58524.0,51.0562,51.1015,51.0381,51.1015,58524.0
2017-02-17 11:45:00,56.42,56.46,56.34,56.43,63658.0,51.1106,51.1468,51.0381,51.1196,63658.0
2017-02-17 11:50:00,56.42,56.43,56.36,56.39,33584.0,51.1106,51.1196,51.0562,51.0834,33584.0
2017-02-17 11:55:00,56.4,56.43,56.38,56.41,12385.0,51.0924,51.1196,51.0743,51.1015,12385.0
2017-02-17 12:00:00,56.41,56.41,56.32,56.36,30986.0,51.1015,51.1015,51.02,51.0562,30986.0
2017-02-17 12:05:00,56.36,56.4,56.3,56.32,22693.0,51.0562,51.0924,51.0019,51.02,22693.0
2017-02-17 12:10:00,56.32,56.38,56.3,56.33,18486.0,51.02,51.0743,51.0019,51.029,18486.0
2017-02-17 12:15:00,56.32,56.38,56.31,56.36,16945.0,51.02,51.0743,51.0109,51.0562,16945.0
2017-02-17 12:20:00,56.36,56.37,56.33,56.35,24079.0,51.0562,51.0653,51.029,51.0472,24079.0
2017-02-17 12:25:00,56.35,56.41,56.34,56.36,25569.0,51.0472,51.1015,51.0381,51.0562,25569.0
2017-02-17 12:30:00,56.37,56.37,56.35,56.36,24092.0,51.0653,51.0653,51.0472,51.0562,24092.0
2017-02-17 12:35:00,56.35,56.39,56.34,56.39,30267.0,51.0472,51.0834,51.0381,51.0834,30267.0
2017-02-17 12:40:00,56.4,56.4,56.37,56.4,24372.0,51.0924,51.0924,51.0653,51.0924,24372.0
2017-02-17 12:45:00,56.4,56.41,56.37,56.38,21410.0,51.0924,51.1015,51.0653,51.0743,21410.0
2017-02-17 12:50:00,56.39,56.39,56.36,56.38,20264.0,51.0834,51.0834,51.0562,51.0743,20264.0
2017-02-17 12:55:00,56.38,56.46,56.36,56.45,20016.0,51.0743,51.1468,51.0562,51.1377,20016.0
2017-02-17 13:00:00,56.46,56.47,56.43,56.44,32480.0,51.1468,51.1559,51.1196,51.1287,32480.0
2017-02-17 13:05:00,56.43,56.49,56.43,56.47,36897.0,51.1196,51.174,51.1196,51.1559,36897.0
2017-02-17 13:10:00,56.47,56.49,56.45,56.46,24849.0,51.1559,51.174,51.1377,51.1468,24849.0
2017-02-17 13:15:00,56.47,56.5,56.44,56.48,28759.0,51.1559,51.183,51.1287,51.1649,28759.0
2017-02-17 13:20:00,56.48,56.49,56.43,56.47,22675.0,51.1649,51.174,51.1196,51.1559,22675.0
2017-02-17 13:25:00,56.46,56.49,56.44,56.48,29870.0,51.1468,51.174,51.1287,51.1649,29870.0
2017-02-17 13:30:00,56.48,56.54,56.46,56.54,77412.0,51.1649,51.2193,51.1468,51.2193,77412.0
2017-02-17 13:35:00,56.54,56.67,56.53,56.64,54759.0,51.2193,51.337,51.2102,51.3099,54759.0
2017-02-17 13:40:00,56.65,56.67,56.61,56.64,35072.0,51.3189,51.337,51.2827,51.3099,35072.0
2017-02-17 13:45:00,56.65,56.7,56.62,56.7,48669.0,51.3189,51.3642,51.2917,51.3642,48669.0
2017-02-17 13:50:00,56.7,56.74,56.67,56.73,42213.0,51.3642,51.4004,51.337,51.3914,42213.0
2017-02-17 13:55:00,56.73,56.77,56.72,56.74,33223.0,51.3914,51.4276,51.3823,51.4004,33223.0
2017-02-17 14:00:00,56.75,56.76,56.69,56.69,35630.0,51.4095,51.4186,51.3552,51.3552,35630.0
2017-02-17 14:05:00,56.69,56.77,56.68,56.77,33713.0,51.3552,51.4276,51.3461,51.4276,33713.0
2017-02-17 14:10:00,56.76,56.83,56.75,56.83,38165.0,51.4186,51.482,51.4095,51.482,38165.0
2017-02-17 14:15:00,56.82,56.86,56.78,56.85,60418.0,51.4729,51.5092,51.4367,51.5001,60418.0
2017-02-17 14:20:00,56.86,56.9,56.85,56.89,40505.0,51.5092,51.5454,51.5001,51.5363,40505.0
2017-02-17 14:25:00,56.88,56.95,56.88,56.93,47563.0,51.5273,51.5907,51.5273,51.5726,47563.0
2017-02-17 14:30:00,56.93,57.01,56.92,56.99,70988.0,51.5726,51.645,51.5635,51.6269,70988.0
2017-02-17 14:35:00,56.99,57.05,56.96,57.05,66202.0,51.6269,51.6813,51.5997,51.6813,66202.0
2017-02-17 14:40:00,57.05,57.05,56.96,56.98,39443.0,51.6813,51.6813,51.5997,51.6179,39443.0
2017-02-17 14:45:00,56.97,57.0,56.88,56.88,42906.0,51.6088,51.636,51.5273,51.5273,42906.0
2017-02-17 14:50:00,56.89,56.9,56.86,56.89,44780.0,51.5363,51.5454,51.5092,51.5363,44780.0
2017-02-17 14:55:00,56.89,56.93,56.88,56.92,45385.0,51.5363,51.5726,51.5273,51.5635,45385.0
2017-02-17 15:00:00,56.91,56.96,56.9,56.95,50371.0,51.5545,51.5997,51.5454,51.5907,50371.0
2017-02-17 15:05:00,56.96,57.03,56.94,57.01,64430.0,51.5997,51.6632,51.5816,51.645,64430.0
2017-02-17 15:10:00,57.0,57.07,56.99,57.04,113917.0,51.636,51.6994,51.6269,51.6722,113917.0
2017-02-17 15:15:00,57.04,57.06,56.99,57.05,84619.0,51.6722,51.6903,51.6269,51.6813,84619.0
2017-02-17 15:20:00,57.06,57.11,57.02,57.05,89289.0,51.6903,51.7356,51.6541,51.6813,89289.0
2017-02-17 15:25:00,57.05,57.11,57.02,57.06,75179.0,51.6813,51.7356,51.6541,51.6903,75179.0
2017-02-17 15:30:00,57.06,57.11,57.04,57.08,87730.0,51.6903,51.7356,51.6722,51.7085,87730.0
2017-02-17 15:35:00,57.07,57.1,57.05,57.09,121286.0,51.6994,51.7266,51.6813,51.7175,121286.0
2017-02-17 15:40:00,57.1,57.14,57.04,57.14,108862.0,51.7266,51.7628,51.6722,51.7628,108862.0
2017-02-17 15:45:00,57.14,57.19,57.12,57.16,171600.0,51.7628,51.8081,51.7447,51.7809,171600.0
2017-02-17 15:50:00,57.16,57.24,57.15,57.21,180448.0,51.7809,51.8534,51.7719,51.8262,180448.0
2017-02-17 15:55:00,57.22,57.35,57.21,57.31,494425.0,51.8353,51.953,51.8262,51.9168,494425.0
2017-02-21 09:30:00,57.6,57.83,57.45,57.83,169796.0,52.1795,52.3879,52.0436,52.3879,169796.0
2017-02-21 09:35:00,57.83,57.85,57.65,57.83,58895.0,52.3879,52.406,52.2248,52.3879,58895.0
2017-02-21 09:40:00,57.83,57.83,57.64,57.65,45334.0,52.3879,52.3879,52.2158,52.2248,45334.0
2017-02-21 09:45:00,57.67,57.7,57.41,57.41,45132.0,52.2429,52.2701,52.0074,52.0074,45132.0
2017-02-21 09:50:00,57.41,57.5,57.41,57.46,44651.0,52.0074,52.0889,52.0074,52.0527,44651.0
2017-02-21 09:55:00,57.46,57.48,57.35,57.41,38837.0,52.0527,52.0708,51.953,52.0074,38837.0
2017-02-21 10:00:00,57.44,57.45,57.23,57.26,66089.0,52.0346,52.0436,51.8443,51.8715,66089.0
2017-02-21 10:05:00,57.27,57.35,57.22,57.32,50422.0,51.8806,51.953,51.8353,51.9259,50422.0
2017-02-21 10:10:00,57.32,57.36,57.23,57.26,81714.0,51.9259,51.9621,51.8443,51.8715,81714.0
2017-02-21 10:15:00,57.25,57.27,57.11,57.12,68971.0,51.8625,51.8806,51.7356,51.7447,68971.0
2017-02-21 10:20:00,57.13,57.23,57.12,57.22,23685.0,51.7537,51.8443,51.7447,51.8353,23685.0
2017-02-21 10:25:00,57.21,57.42,57.21,57.36,57854.0,51.8262,52.0165,51.8262,51.9621,57854.0
2017-02-21 10:30:00,57.36,57.36,57.22,57.32,35741.0,51.9621,51.9621,51.8353,51.9259,35741.0
2017-02-21 10:35:00,57.32,57.44,57.31,57.41,42210.0,51.9259,52.0346,51.9168,52.0074,42210.0
2017-02-21 10:40:00,57.4,57.53,57.39,57.48,38789.0,51.9983,52.1161,51.9893,52.0708,38789.0
2017-02-21 10:45:00,57.49,57.55,57.45,57.46,30933.0,52.0799,52.1342,52.0436,52.0527,30933.0
2017-02-21 10:50:00,57.46,57.49,57.38,57.43,27541.0,52.0527,52.0799,51.9802,52.0255,27541.0
2017-02-21 10:55:00,57.44,57.45,57.37,57.42,33359.0,52.0346,52.0436,51.9712,52.0165,33359.0
2017-02-21 11:00:00,57.41,57.41,57.35,57.37,35739.0,52.0074,52.0074,51.953,51.9712,35739.0
2017-02-21 11:05:00,57.37,57.37,57.26,57.29,21288.0,51.9712,51.9712,51.8715,51.8987,21288.0
2017-02-21 11:10:00,57.29,57.3,57.23,57.23,30029.0,51.8987,51.9078,51.8443,51.8443,30029.0
2017-02-21 11:15:00,57.23,57.38,57.21,57.37,39768.0,51.8443,51.9802,51.8262,51.9712,39768.0
2017-02-21 11:20:00,57.36,57.39,57.19,57.2,38992.0,51.9621,51.9893,51.8081,51.8172,38992.0
2017-02-21 11:25:00,57.19,57.21,57.09,57.13,43990.0,51.8081,51.8262,51.7175,51.7537,43990.0
2017-02-21 11:30:00,57.13,57.25,57.08,57.24,36933.0,51.7537,51.8625,51.7085,51.8534,36933.0
2017-02-21 11:35:00,57.23,57.27,57.15,57.27,29297.0,51.8443,51.8806,51.7719,51.8806,29297.0
2017-02-21 11:40:00,57.27,57.35,57.27,57.32,27430.0,51.8806,51.953,51.8806,51.9259,27430.0
2017-02-21 11:45:00,57.33,57.34,57.19,57.2,49092.0,51.9349,51.944,51.8081,51.8172,49092.0
2017-02-21 11:50:00,57.2,57.27,57.16,57.27,29850.0,51.8172,51.8806,51.7809,51.8806,29850.0
2017-02-21 11:55:00,57.27,57.33,57.24,57.32,36196.0,51.8806,51.9349,51.8534,51.9259,36196.0
2017-02-21 12:00:00,57.32,57.35,57.28,57.33,34808.0,51.9259,51.953,51.8896,51.9349,34808.0
2017-02-21 12:05:00,57.32,57.36,57.3,57.34,36368.0,51.9259,51.9621,51.9078,51.944,36368.0
2017-02-21 12:10:00,57.33,57.38,57.29,57.37,25385.0,51.9349,51.9802,51.8987,51.9712,25385.0
2017-02-21 12:15:00,57.38,57.38,57.3,57.32,55314.0,51.9802,51.9802,51.9078,51.9259,55314.0
2017-02-21 12:20:00,57.33,57.41,57.33,57.38,21347.0,51.9349,52.0074,51.9349,51.9802,21347.0
2017-02-21 12:25:00,57.38,57.42,57.33,57.36,40770.0,51.9802,52.0165,51.9349,51.9621,40770.0
2017-02-21 12:30:00,57.36,57.39,57.34,57.36,28177.0,51.9621,51.9893,51.944,51.9621,28177.0
2017-02-21 12:35:00,57.37,57.38,57.34,57.36,16759.0,51.9712,51.9802,51.944,51.9621,16759.0
2017-02-21 12:40:00,57.37,57.37,57.29,57.34,17040.0,51.9712,51.9712,51.8987,51.944,17040.0
2017-02-21 12:45:00,57.35,57.39,57.34,57.39,19963.0,51.953,51.9893,51.944,51.9893,19963.0
2017-02-21 12:50:00,57.39,57.41,57.36,57.36,15626.0,51.9893,52.0074,51.9621,51.9621,15626.0
2017-02-21 12:55:00,57.36,57.39,57.34,57.36,25997.0,51.9621,51.9893,51.944,51.9621,25997.0
2017-02-21 13:00:00,57.37,57.41,57.35,57.39,25005.0,51.9712,52.0074,51.953,51.9893,25005.0
2017-02-21 13:05:00,57.38,57.4,57.31,57.36,56529.0,51.9802,51.9983,51.9168,51.9621,56529.0
2017-02-21 13:10:00,57.37,57.4,57.35,57.36,15331.0,51.9712,51.9983,51.953,51.9621,15331.0
2017-02-21 13:15:00,57.36,57.45,57.36,57.44,33382.0,51.9621,52.0436,51.9621,52.0346,33382.0
2017-02-21 13:20:00,57.45,57.45,57.4,57.42,21093.0,52.0436,52.0436,51.9983,52.0165,21093.0
2017-02-21 13:25:00,57.43,57.45,57.4,57.43,46174.0,52.0255,52.0436,51.9983,52.0255,46174.0
2017-02-21 13:30:00,57.42,57.43,57.35,57.36,21237.0,52.0165,52.0255,51.953,51.9621,21237.0
2017-02-21 13:35:00,57.35,57.41,57.34,57.35,19201.0,51.953,52.0074,51.944,51.953,19201.0
2017-02-21 13:40:00,57.36,57.43,57.36,57.41,29107.0,51.9621,52.0255,51.9621,52.0074,29107.0
2017-02-21 13:45:00,57.41,57.52,57.39,57.52,33636.0,52.0074,52.107,51.9893,52.107,33636.0
2017-02-21 13:50:00,57.52,57.56,57.5,57.54,40154.0,52.107,52.1433,52.0889,52.1252,40154.0
2017-02-21 13:55:00,57.54,57.55,57.45,57.55,31395.0,52.1252,52.1342,52.0436,52.1342,31395.0
2017-02-21 14:00:00,57.56,57.57,57.49,57.54,55295.0,52.1433,52.1523,52.0799,52.1252,55295.0
2017-02-21 14:05:00,57.54,57.69,57.49,57.68,38849.0,52.1252,52.261,52.0799,52.252,38849.0
2017-02-21 14:10:00,57.67,57.7,57.64,57.65,33103.0,52.2429,52.2701,52.2158,52.2248,33103.0
2017-02-21 14:15:00,57.64,57.67,57.61,57.66,17364.0,52.2158,52.2429,52.1886,52.2339,17364.0
2017-02-21 14:20:00,57.66,57.74,57.66,57.7,35156.0,52.2339,52.3063,52.2339,52.2701,35156.0
2017-02-21 14:25:00,57.69,57.71,57.67,57.69,20852.0,52.261,52.2792,52.2429,52.261,20852.0
2017-02-21 14:30:00,57.7,57.7,57.62,57.68,33743.0,52.2701,52.2701,52.1976,52.252,33743.0
2017-02-21 14:35:00,57.68,57.69,57.64,57.66,31466.0,52.252,52.261,52.2158,52.2339,31466.0
2017-02-21 14:40:00,57.66,57.67,57.64,57.64,23635.0,52.2339,52.2429,52.2158,52.2158,23635.0
2017-02-21 14:45:00,57.64,57.67,57.59,57.66,30329.0,52.2158,52.2429,52.1705,52.2339,30329.0
2017-02-21 14:50:00,57.66,57.74,57.66,57.74,23412.0,52.2339,52.3063,52.2339,52.3063,23412.0
2017-02-21 14:55:00,57.73,57.73,57.68,57.71,26087.0,52.2973,52.2973,52.252,52.2792,26087.0
2017-02-21 15:00:00,57.72,57.75,57.68,57.75,31600.0,52.2882,52.3154,52.252,52.3154,31600.0
2017-02-21 15:05:00,57.75,57.77,57.73,57.75,45118.0,52.3154,52.3335,52.2973,52.3154,45118.0
2017-02-21 15:10:00,57.75,57.82,57.75,57.8,65927.0,52.3154,52.3788,52.3154,52.3607,65927.0
2017-02-21 15:15:00,57.8,57.85,57.79,57.84,57698.0,52.3607,52.406,52.3516,52.3969,57698.0
2017-02-21 15:20:00,57.84,57.88,57.83,57.87,58217.0,52.3969,52.4332,52.3879,52.4241,58217.0
2017-02-21 15:25:00,57.86,57.94,57.86,57.93,80343.0,52.4151,52.4875,52.4151,52.4785,80343.0
2017-02-21 15:30:00,57.93,57.95,57.89,57.95,71442.0,52.4785,52.4966,52.4422,52.4966,71442.0
2017-02-21 15:35:00,57.95,57.97,57.93,57.94,89581.0,52.4966,52.5147,52.4785,52.4875,89581.0
2017-02-21 15:40:00,57.95,57.99,57.87,57.89,101710.0,52.4966,52.5328,52.4241,52.4422,101710.0
2017-02-21 15:45:00,57.9,57.93,57.89,57.92,96468.0,52.4513,52.4785,52.4422,52.4694,96468.0
2017-02-21 15:50:00,57.92,57.96,57.91,57.96,104746.0,52.4694,52.5056,52.4603,52.5056,104746.0
2017-02-21 15:55:00,57.96,57.96,57.83,57.86,207007.0,52.5056,52.5056,52.3879,52.4151,207007.0
2017-02-22 09:30:00,57.79,57.9,57.46,57.83,114574.0,52.3516,52.4513,52.0527,52.3879,114574.0
2017-02-22 09:35:00,57.88,57.9,57.5,57.53,92325.0,52.4332,52.4513,52.0889,52.1161,92325.0
2017-02-22 09:40:00,57.56,57.61,57.5,57.56,49541.0,52.1433,52.1886,52.0889,52.1433,49541.0
2017-02-22 09:45:00,57.54,57.55,57.28,57.35,60602.0,52.1252,52.1342,51.8896,51.953,60602.0
2017-02-22 09:50:00,57.37,57.38,57.14,57.17,79246.0,51.9712,51.9802,51.7628,51.79,79246.0
2017-02-22 09:55:00,57.18,57.52,57.16,57.31,460658.0,51.799,52.107,51.7809,51.9168,460658.0
2017-02-22 10:00:00,57.3,57.41,57.24,57.38,128166.0,51.9078,52.0074,51.8534,51.9802,128166.0
2017-02-22 10:05:00,57.37,57.44,57.23,57.35,84072.0,51.9712,52.0346,51.8443,51.953,84072.0
2017-02-22 10:10:00,57.35,57.45,57.2,57.24,80490.0,51.953,52.0436,51.8172,51.8534,80490.0
2017-02-22 10:15:00,57.26,57.38,57.25,57.32,45385.0,51.8715,51.9802,51.8625,51.9259,45385.0
2017-02-22 10:20:00,57.32,57.39,57.31,57.37,51396.0,51.9259,51.9893,51.9168,51.9712,51396.0
2017-02-22 10:25:00,57.36,57.45,57.32,57.42,62833.0,51.9621,52.0436,51.9259,52.0165,62833.0
2017-02-22 10:30:00,57.42,57.51,57.41,57.47,123960.0,52.0165,52.098,52.0074,52.0618,123960.0
2017-02-22 10:35:00,57.47,57.49,57.29,57.34,64591.0,52.0618,52.0799,51.8987,51.944,64591.0
2017-02-22 10:40:00,57.34,57.4,57.29,57.36,56528.0,51.944,51.9983,51.8987,51.9621,56528.0
2017-02-22 10:45:00,57.39,57.39,57.21,57.22,60890.0,51.9893,51.9893,51.8262,51.8353,60890.0
2017-02-22 10:50:00,57.22,57.33,57.22,57.24,48782.0,51.8353,51.9349,51.8353,51.8534,48782.0
2017-02-22 10:55:00,57.23,57.35,57.23,57.33,36085.0,51.8443,51.953,51.8443,51.9349,36085.0
2017-02-22 11:00:00,57.34,57.34,57.23,57.3,37235.0,51.944,51.944,51.8443,51.9078,37235.0
2017-02-22 11:05:00,57.32,57.34,57.28,57.28,32697.0,51.9259,51.944,51.8896,51.8896,32697.0
2017-02-22 11:10:00,57.29,57.34,57.25,57.28,34368.0,51.8987,51.944,51.8625,51.8896,34368.0
2017-02-22 11:15:00,57.29,57.37,57.26,57.36,49742.0,51.8987,51.9712,51.8715,51.9621,49742.0
2017-02-22 11:20:00,57.36,57.39,57.28,57.31,62660.0,51.9621,51.9893,51.8896,51.9168,62660.0
2017-02-22 11:25:00,57.3,57.45,57.29,57.42,44994.0,51.9078,52.0436,51.8987,52.0165,44994.0
2017-02-22 11:30:00,57.41,57.47,57.38,57.46,39162.0,52.0074,52.0618,51.9802,52.0527,39162.0
2017-02-22 11:35:00,57.46,57.48,57.42,57.48,26938.0,52.0527,52.0708,52.0165,52.0708,26938.0
2017-02-22 11:40:00,57.49,57.54,57.47,57.53,25371.0,52.0799,52.1252,52.0618,52.1161,25371.0
2017-02-22 11:45:00,57.53,57.54,57.48,57.54,34188.0,52.1161,52.1252,52.0708,52.1252,34188.0
2017-02-22 11:50:00,57.54,57.66,57.53,57.66,37678.0,52.1252,52.2339,52.1161,52.2339,37678.0
2017-02-22 11:55:00,57.65,57.66,57.54,57.54,25429.0,52.2248,52.2339,52.1252,52.1252,25429.0
2017-02-22 12:00:00,57.53,57.57,57.49,57.56,22143.0,52.1161,52.1523,52.0799,52.1433,22143.0
2017-02-22 12:05:00,57.57,57.61,57.48,57.51,27277.0,52.1523,52.1886,52.0708,52.098,27277.0
2017-02-22 12:10:00,57.51,57.6,57.49,57.58,20155.0,52.098,52.1795,52.0799,52.1614,20155.0
2017-02-22 12:15:00,57.59,57.6,57.51,57.6,35952.0,52.1705,52.1795,52.098,52.1795,35952.0
2017-02-22 12:20:00,57.6,57.65,57.55,57.65,28763.0,52.1795,52.2248,52.1342,52.2248,28763.0
2017-02-22 12:25:00,57.66,57.69,57.62,57.68,19349.0,52.2339,52.261,52.1976,52.252,19349.0
2017-02-22 12:30:00,57.68,57.68,57.54,57.54,38902.0,52.252,52.252,52.1252,52.1252,38902.0
2017-02-22 12:35:00,57.54,57.61,57.53,57.59,14904.0,52.1252,52.1886,52.1161,52.1705,14904.0
2017-02-22 12:40:00,57.6,57.69,57.6,57.68,19002.0,52.1795,52.261,52.1795,52.252,19002.0
2017-02-22 12:45:00,57.68,57.7,57.64,57.67,25768.0,52.252,52.2701,52.2158,52.2429,25768.0
2017-02-22 12:50:00,57.67,57.76,57.66,57.73,23419.0,52.2429,52.3245,52.2339,52.2973,23419.0
2017-02-22 12:55:00,57.74,57.75,57.7,57.73,25878.0,52.3063,52.3154,52.2701,52.2973,25878.0
2017-02-22 13:00:00,57.73,57.8,57.73,57.78,36969.0,52.2973,52.3607,52.2973,52.3426,36969.0
2017-02-22 13:05:00,57.79,57.81,57.76,57.8,39637.0,52.3516,52.3698,52.3245,52.3607,39637.0
2017-02-22 13:10:00,57.8,57.82,57.71,57.8,28349.0,52.3607,52.3788,52.2792,52.3607,28349.0
2017-02-22 13:15:00,57.8,57.82,57.71,57.78,31546.0,52.3607,52.3788,52.2792,52.3426,31546.0
2017-02-22 13:20:00,57.78,57.83,57.76,57.82,23723.0,52.3426,52.3879,52.3245,52.3788,23723.0
2017-02-22 13:25:00,57.82,57.96,57.82,57.96,51797.0,52.3788,52.5056,52.3788,52.5056,51797.0
2017-02-22 13:30:00,57.96,57.98,57.87,57.9,78782.0,52.5056,52.5238,52.4241,52.4513,78782.0
2017-02-22 13:35:00,57.89,57.91,57.84,57.91,37509.0,52.4422,52.4603,52.3969,52.4603,37509.0
2017-02-22 13:40:00,57.91,57.91,57.86,57.88,28784.0,52.4603,52.4603,52.4151,52.4332,28784.0
2017-02-22 13:45:00,57.87,57.88,57.85,57.88,18514.0,52.4241,52.4332,52.406,52.4332,18514.0
2017-02-22 13:50:00,57.88,57.89,57.8,57.86,28275.0,52.4332,52.4422,52.3607,52.4151,28275.0
2017-02-22 13:55:00,57.87,57.89,57.84,57.85,24631.0,52.4241,52.4422,52.3969,52.406,24631.0
2017-02-22 14:00:00,57.85,57.9,57.83,57.83,26629.0,52.406,52.4513,52.3879,52.3879,26629.0
2017-02-22 14:05:00,57.84,57.88,57.75,57.76,29702.0,52.3969,52.4332,52.3154,52.3245,29702.0
2017-02-22 14:10:00,57.76,57.76,57.64,57.64,53960.0,52.3245,52.3245,52.2158,52.2158,53960.0
2017-02-22 14:15:00,57.65,57.73,57.59,57.72,53246.0,52.2248,52.2973,52.1705,52.2882,53246.0
2017-02-22 14:20:00,57.72,57.82,57.71,57.81,38347.0,52.2882,52.3788,52.2792,52.3698,38347.0
2017-02-22 14:25:00,57.8,57.82,57.74,57.79,22104.0,52.3607,52.3788,52.3063,52.3516,22104.0
2017-02-22 14:30:00,57.78,57.85,57.74,57.74,32772.0,52.3426,52.406,52.3063,52.3063,32772.0
2017-02-22 14:35:00,57.74,57.79,57.7,57.73,39775.0,52.3063,52.3516,52.2701,52.2973,39775.0
2017-02-22 14:40:00,57.73,57.77,57.7,57.71,75195.0,52.2973,52.3335,52.2701,52.2792,75195.0
2017-02-22 14:45:00,57.7,57.77,57.66,57.69,55551.0,52.2701,52.3335,52.2339,52.261,55551.0
2017-02-22 14:50:00,57.69,57.73,57.65,57.72,45493.0,52.261,52.2973,52.2248,52.2882,45493.0
2017-02-22 14:55:00,57.71,57.75,57.67,57.68,32993.0,52.2792,52.3154,52.2429,52.252,32993.0
2017-02-22 15:00:00,57.69,57.79,57.68,57.77,28201.0,52.261,52.3516,52.252,52.3335,28201.0
2017-02-22 15:05:00,57.78,57.81,57.75,57.8,41373.0,52.3426,52.3698,52.3154,52.3607,41373.0
2017-02-22 15:10:00,57.8,57.87,57.8,57.82,42425.0,52.3607,52.4241,52.3607,52.3788,42425.0
2017-02-22 15:15:00,57.82,57.91,57.82,57.86,35166.0,52.3788,52.4603,52.3788,52.4151,35166.0
2017-02-22 15:20:00,57.87,57.97,57.86,57.95,63226.0,52.4241,52.5147,52.4151,52.4966,63226.0
2017-02-22 15:25:00,57.94,57.98,57.9,57.95,46203.0,52.4875,52.5238,52.4513,52.4966,46203.0
2017-02-22 15:30:00,57.96,57.97,57.93,57.94,32272.0,52.5056,52.5147,52.4785,52.4875,32272.0
2017-02-22 15:35:00,57.93,57.94,57.92,57.92,40747.0,52.4785,52.4875,52.4694,52.4694,40747.0
2017-02-22 15:40:00,57.93,57.97,57.92,57.95,46975.0,52.4785,52.5147,52.4694,52.4966,46975.0
2017-02-22 15:45:00,57.94,57.96,57.88,57.89,48125.0,52.4875,52.5056,52.4332,52.4422,48125.0
2017-02-22 15:50:00,57.89,57.99,57.88,57.98,130350.0,52.4422,52.5328,52.4332,52.5238,130350.0
2017-02-22 15:55:00,57.97,58.0,57.89,57.9,197672.0,52.5147,52.5419,52.4422,52.4513,197672.0
2017-02-23 09:30:00,58.08,58.42,58.0,58.12,143924.0,52.6143,52.9224,52.5419,52.6506,143924.0
2017-02-23 09:35:00,58.2,58.36,58.09,58.28,72673.0,52.7231,52.868,52.6234,52.7955,72673.0
2017-02-23 09:40:00,58.26,58.27,58.14,58.23,28207.0,52.7774,52.7865,52.6687,52.7502,28207.0
2017-02-23 09:45:00,58.26,58.27,58.15,58.19,54526.0,52.7774,52.7865,52.6778,52.714,54526.0
2017-02-23 09:50:00,58.2,58.2,58.03,58.09,49130.0,52.7231,52.7231,52.5691,52.6234,49130.0
2017-02-23 09:55:00,58.11,58.4,58.1,58.35,73322.0,52.6415,52.9042,52.6325,52.8589,73322.0
2017-02-23 10:00:00,58.36,58.55,58.28,58.54,144957.0,52.868,53.0401,52.7955,53.0311,144957.0
2017-02-23 10:05:00,58.54,58.55,58.26,58.26,84408.0,53.0311,53.0401,52.7774,52.7774,84408.0
2017-02-23 10:10:00,58.25,58.26,58.04,58.04,56992.0,52.7683,52.7774,52.5781,52.5781,56992.0
2017-02-23 10:15:00,58.04,58.25,58.03,58.17,62570.0,52.5781,52.7683,52.5691,52.6959,62570.0
2017-02-23 10:20:00,58.17,58.2,58.12,58.15,59851.0,52.6959,52.7231,52.6506,52.6778,59851.0
2017-02-23 10:25:00,58.14,58.17,57.99,58.03,77289.0,52.6687,52.6959,52.5328,52.5691,77289.0
2017-02-23 10:30:00,58.04,58.1,57.96,58.08,30296.0,52.5781,52.6325,52.5056,52.6143,30296.0
2017-02-23 10:35:00,58.08,58.08,57.91,57.92,33023.0,52.6143,52.6143,52.4603,52.4694,33023.0
2017-02-23 10:40:00,57.92,57.94,57.82,57.88,47917.0,52.4694,52.4875,52.3788,52.4332,47917.0
2017-02-23 10:45:00,57.88,57.99,57.84,57.95,44527.0,52.4332,52.5328,52.3969,52.4966,44527.0
2017-02-23 10:50:00,57.95,57.95,57.73,57.73,44034.0,52.4966,52.4966,52.2973,52.2973,44034.0
2017-02-23 10:55:00,57.73,57.76,57.57,57.65,34860.0,52.2973,52.3245,52.1523,52.2248,34860.0
2017-02-23 11:00:00,57.66,57.74,57.65,57.72,26821.0,52.2339,52.3063,52.2248,52.2882,26821.0
2017-02-23 11:05:00,57.72,57.72,57.5,57.53,32041.0,52.2882,52.2882,52.0889,52.1161,32041.0
2017-02-23 11:10:00,57.52,57.56,57.49,57.51,43253.0,52.107,52.1433,52.0799,52.098,43253.0
2017-02-23 11:15:00,57.52,57.58,57.51,57.56,31204.0,52.107,52.1614,52.098,52.1433,31204.0
2017-02-23 11:20:00,57.57,57.58,57.49,57.56,77638.0,52.1523,52.1614,52.0799,52.1433,77638.0
2017-02-23 11:25:00,57.56,57.56,57.44,57.47,26769.0,52.1433,52.1433,52.0346,52.0618,26769.0
2017-02-23 11:30:00,57.47,57.63,57.47,57.59,30470.0,52.0618,52.2067,52.0618,52.1705,30470.0
2017-02-23 11:35:00,57.59,57.63,57.51,57.52,37657.0,52.1705,52.2067,52.098,52.107,37657.0
2017-02-23 11:40:00,57.51,57.52,57.35,57.38,47837.0,52.098,52.107,51.953,51.9802,47837.0
2017-02-23 11:45:00,57.38,57.44,57.32,57.36,31367.0,51.9802,52.0346,51.9259,51.9621,31367.0
2017-02-23 11:50:00,57.37,57.51,57.37,57.48,28244.0,51.9712,52.098,51.9712,52.0708,28244.0
2017-02-23 11:55:00,57.48,57.49,57.33,57.33,30931.0,52.0708,52.0799,51.9349,51.9349,30931.0
2017-02-23 12:00:00,57.34,57.38,57.28,57.37,58446.0,51.944,51.9802,51.8896,51.9712,58446.0
2017-02-23 12:05:00,57.37,57.4,57.33,57.33,23084.0,51.9712,51.9983,51.9349,51.9349,23084.0
2017-02-23 12:10:00,57.33,57.34,57.19,57.26,79579.0,51.9349,51.944,51.8081,51.8715,79579.0
2017-02-23 12:15:00,57.26,57.31,57.21,57.25,98965.0,51.8715,51.9168,51.8262,51.8625,98965.0
2017-02-23 12:20:00,57.25,57.38,57.24,57.3,119329.0,51.8625,51.9802,51.8534,51.9078,119329.0
2017-02-23 12:25:00,57.3,57.3,57.18,57.26,68002.0,51.9078,51.9078,51.799,51.8715,68002.0
2017-02-23 12:30:00,57.26,57.32,57.22,57.32,60359.0,51.8715,51.9259,51.8353,51.9259,60359.0
2017-02-23 12:35:00,57.32,57.39,57.31,57.33,61239.0,51.9259,51.9893,51.9168,51.9349,61239.0
2017-02-23 12:40:00,57.33,57.37,57.31,57.32,37753.0,51.9349,51.9712,51.9168,51.9259,37753.0
2017-02-23 12:45:00,57.32,57.36,57.3,57.33,46615.0,51.9259,51.9621,51.9078,51.9349,46615.0
2017-02-23 12:50:00,57.34,57.34,57.27,57.27,29967.0,51.944,51.944,51.8806,51.8806,29967.0
2017-02-23 12:55:00,57.28,57.3,57.24,57.28,60404.0,51.8896,51.9078,51.8534,51.8896,60404.0
2017-02-23 13:00:00,57.28,57.33,57.27,57.28,37410.0,51.8896,51.9349,51.8806,51.8896,37410.0
2017-02-23 13:05:00,57.28,57.33,57.27,57.33,29805.0,51.8896,51.9349,51.8806,51.9349,29805.0
2017-02-23 13:10:00,57.32,57.34,57.3,57.3,35605.0,51.9259,51.944,51.9078,51.9078,35605.0
2017-02-23 13:15:00,57.3,57.31,57.23,57.23,55131.0,51.9078,51.9168,51.8443,51.8443,55131.0
2017-02-23 13:20:00,57.23,57.27,57.19,57.23,124960.0,51.8443,51.8806,51.8081,51.8443,124960.0
2017-02-23 13:25:00,57.24,57.25,57.15,57.16,25415.0,51.8534,51.8625,51.7719,51.7809,25415.0
2017-02-23 13:30:00,57.16,57.18,57.11,57.15,63050.0,51.7809,51.799,51.7356,51.7719,63050.0
2017-02-23 13:35:00,57.16,57.25,57.15,57.22,38718.0,51.7809,51.8625,51.7719,51.8353,38718.0
2017-02-23 13:40:00,57.22,57.33,57.21,57.3,47452.0,51.8353,51.9349,51.8262,51.9078,47452.0
2017-02-23 13:45:00,57.3,57.32,57.29,57.3,15208.0,51.9078,51.9259,51.8987,51.9078,15208.0
2017-02-23 13:50:00,57.31,57.31,57.22,57.26,27525.0,51.9168,51.9168,51.8353,51.8715,27525.0
2017-02-23 13:55:00,57.25,57.37,57.25,57.37,22557.0,51.8625,51.9712,51.8625,51.9712,22557.0
2017-02-23 14:00:00,57.38,57.4,57.34,57.39,35716.0,51.9802,51.9983,51.944,51.9893,35716.0
2017-02-23 14:05:00,57.4,57.4,57.35,57.37,19292.0,51.9983,51.9983,51.953,51.9712,19292.0
2017-02-23 14:10:00,57.36,57.43,57.31,57.4,54204.0,51.9621,52.0255,51.9168,51.9983,54204.0
2017-02-23 14:15:00,57.41,57.43,57.23,57.23,73906.0,52.0074,52.0255,51.8443,51.8443,73906.0
2017-02-23 14:20:00,57.23,57.26,57.21,57.24,95547.0,51.8443,51.8715,51.8262,51.8534,95547.0
2017-02-23 14:25:00,57.23,57.23,57.18,57.18,25015.0,51.8443,51.8443,51.799,51.799,25015.0
2017-02-23 14:30:00,57.18,57.25,57.16,57.17,52685.0,51.799,51.8625,51.7809,51.79,52685.0
2017-02-23 14:35:00,57.18,57.23,57.17,57.2,26923.0,51.799,51.8443,51.79,51.8172,26923.0
2017-02-23 14:40:00,57.21,57.23,57.19,57.19,31365.0,51.8262,51.8443,51.8081,51.8081,31365.0
2017-02-23 14:45:00,57.2,57.22,57.16,57.17,28804.0,51.8172,51.8353,51.7809,51.79,28804.0
2017-02-23 14:50:00,57.18,57.19,57.14,57.18,53840.0,51.799,51.8081,51.7628,51.799,53840.0
2017-02-23 14:55:00,57.18,57.25,57.16,57.23,36888.0,51.799,51.8625,51.7809,51.8443,36888.0
2017-02-23 15:00:00,57.23,57.25,57.2,57.25,21983.0,51.8443,51.8625,51.8172,51.8625,21983.0
2017-02-23 15:05:00,57.24,57.24,57.21,57.23,19233.0,51.8534,51.8534,51.8262,51.8443,19233.0
2017-02-23 15:10:00,57.23,57.28,57.21,57.25,45710.0,51.8443,51.8896,51.8262,51.8625,45710.0
2017-02-23 15:15:00,57.26,57.29,57.24,57.25,47933.0,51.8715,51.8987,51.8534,51.8625,47933.0
2017-02-23 15:20:00,57.26,57.35,57.24,57.34,31904.0,51.8715,51.953,51.8534,51.944,31904.0
2017-02-23 15:25:00,57.33,57.38,57.31,57.34,37748.0,51.9349,51.9802,51.9168,51.944,37748.0
2017-02-23 15:30:00,57.34,57.4,57.33,57.39,29298.0,51.944,51.9983,51.9349,51.9893,29298.0
2017-02-23 15:35:00,57.39,57.4,57.35,57.39,37053.0,51.9893,51.9983,51.953,51.9893,37053.0
2017-02-23 15:40:00,57.4,57.4,57.34,57.36,35633.0,51.9983,51.9983,51.944,51.9621,35633.0
2017-02-23 15:45:00,57.36,57.39,57.25,57.26,94391.0,51.9621,51.9893,51.8625,51.8715,94391.0
2017-02-23 15:50:00,57.26,57.26,57.21,57.23,65867.0,51.8715,51.8715,51.8262,51.8443,65867.0
2017-02-23 15:55:00,57.24,57.26,57.21,57.25,152755.0,51.8534,51.8715,51.8262,51.8625,152755.0
2017-02-24 09:30:00,56.92,56.97,56.4,56.56,210091.0,51.5635,51.6088,51.0924,51.2374,210091.0
2017-02-24 09:35:00,56.56,56.76,56.37,56.71,113314.0,51.2374,51.4186,51.0653,51.3733,113314.0
2017-02-24 09:40:00,56.73,56.95,56.73,56.9,105100.0,51.3914,51.5907,51.3914,51.5454,105100.0
2017-02-24 09:45:00,56.91,56.94,56.57,56.57,61699.0,51.5545,51.5816,51.2464,51.2464,61699.0
2017-02-24 09:50:00,56.55,56.89,56.54,56.83,39648.0,51.2283,51.5363,51.2193,51.482,39648.0
2017-02-24 09:55:00,56.83,57.07,56.79,57.03,42795.0,51.482,51.6994,51.4457,51.6632,42795.0
2017-02-24 10:00:00,57.03,57.25,57.03,57.17,60583.0,51.6632,51.8625,51.6632,51.79,60583.0
2017-02-24 10:05:00,57.16,57.19,57.02,57.08,35494.0,51.7809,51.8081,51.6541,51.7085,35494.0
2017-02-24 10:10:00,57.09,57.09,56.87,56.9,50838.0,51.7175,51.7175,51.5182,51.5454,50838.0
2017-02-24 10:15:00,56.9,57.16,56.89,57.14,52317.0,51.5454,51.7809,51.5363,51.7628,52317.0
2017-02-24 10:20:00,57.14,57.32,57.13,57.23,79586.0,51.7628,51.9259,51.7537,51.8443,79586.0
2017-02-24 10:25:00,57.23,57.27,57.21,57.22,44329.0,51.8443,51.8806,51.8262,51.8353,44329.0
2017-02-24 10:30:00,57.23,57.41,57.22,57.38,62864.0,51.8443,52.0074,51.8353,51.9802,62864.0
2017-02-24 10:35:00,57.39,57.49,57.37,57.48,36629.0,51.9893,52.0799,51.9712,52.0708,36629.0
2017-02-24 10:40:00,57.48,57.59,57.4,57.53,56881.0,52.0708,52.1705,51.9983,52.1161,56881.0
2017-02-24 10:45:00,57.53,57.63,57.49,57.5,82632.0,52.1161,52.2067,52.0799,52.0889,82632.0
2017-02-24 10:50:00,57.51,57.67,57.51,57.62,57837.0,52.098,52.2429,52.098,52.1976,57837.0
2017-02-24 10:55:00,57.62,57.75,57.61,57.69,84735.0,52.1976,52.3154,52.1886,52.261,84735.0
2017-02-24 11:00:00,57.68,57.87,57.63,57.87,71296.0,52.252,52.4241,52.2067,52.4241,71296.0
2017-02-24 11:05:00,57.87,57.89,57.78,57.79,77011.0,52.4241,52.4422,52.3426,52.3516,77011.0
2017-02-24 11:10:00,57.79,58.04,57.79,57.97,73612.0,52.3516,52.5781,52.3516,52.5147,73612.0
2017-02-24 11:15:00,57.97,58.01,57.87,57.87,61043.0,52.5147,52.5509,52.4241,52.4241,61043.0
2017-02-24 11:20:00,57.87,57.89,57.76,57.89,86794.0,52.4241,52.4422,52.3245,52.4422,86794.0
2017-02-24 11:25:00,57.9,57.91,57.79,57.89,56915.0,52.4513,52.4603,52.3516,52.4422,56915.0
2017-02-24 11:30:00,57.89,57.89,57.7,57.72,52726.0,52.4422,52.4422,52.2701,52.2882,52726.0
2017-02-24 11:35:00,57.71,57.87,57.7,57.86,61509.0,52.2792,52.4241,52.2701,52.4151,61509.0
2017-02-24 11:40:00,57.85,57.88,57.7,57.73,108516.0,52.406,52.4332,52.2701,52.2973,108516.0
2017-02-24 11:45:00,57.74,57.87,57.74,57.84,18781.0,52.3063,52.4241,52.3063,52.3969,18781.0
2017-02-24 11:50:00,57.85,57.87,57.78,57.8,22619.0,52.406,52.4241,52.3426,52.3607,22619.0
2017-02-24 11:55:00,57.8,57.81,57.75,57.75,22904.0,52.3607,52.3698,52.3154,52.3154,22904.0
2017-02-24 12:00:00,57.75,57.8,57.68,57.69,40360.0,52.3154,52.3607,52.252,52.261,40360.0
2017-02-24 12:05:00,57.7,57.78,57.69,57.73,45206.0,52.2701,52.3426,52.261,52.2973,45206.0
2017-02-24 12:10:00,57.72,57.75,57.63,57.7,22390.0,52.2882,52.3154,52.2067,52.2701,22390.0
2017-02-24 12:15:00,57.7,57.78,57.7,57.73,20142.0,52.2701,52.3426,52.2701,52.2973,20142.0
2017-02-24 12:20:00,57.73,57.77,57.71,57.77,22856.0,52.2973,52.3335,52.2792,52.3335,22856.0
2017-02-24 12:25:00,57.77,57.77,57.72,57.72,21415.0,52.3335,52.3335,52.2882,52.2882,21415.0
2017-02-24 12:30:00,57.73,57.79,57.72,57.78,58331.0,52.2973,52.3516,52.2882,52.3426,58331.0
2017-02-24 12:35:00,57.78,57.83,57.74,57.79,43111.0,52.3426,52.3879,52.3063,52.3516,43111.0
2017-02-24 12:40:00,57.8,57.84,57.78,57.79,15612.0,52.3607,52.3969,52.3426,52.3516,15612.0
2017-02-24 12:45:00,57.79,57.86,57.73,57.85,39476.0,52.3516,52.4151,52.2973,52.406,39476.0
2017-02-24 12:50:00,57.86,57.86,57.79,57.81,23222.0,52.4151,52.4151,52.3516,52.3698,23222.0
2017-02-24 12:55:00,57.81,57.87,57.8,57.87,24137.0,52.3698,52.4241,52.3607,52.4241,24137.0
2017-02-24 13:00:00,57.87,57.95,57.87,57.94,40776.0,52.4241,52.4966,52.4241,52.4875,40776.0
2017-02-24 13:05:00,57.93,57.95,57.9,57.91,40840.0,52.4785,52.4966,52.4513,52.4603,40840.0
2017-02-24 13:10:00,57.91,57.93,57.9,57.93,36484.0,52.4603,52.4785,52.4513,52.4785,36484.0
2017-02-24 13:15:00,57.92,58.0,57.92,57.96,47885.0,52.4694,52.5419,52.4694,52.5056,47885.0
2017-02-24 13:20:00,57.95,58.05,57.94,58.03,46363.0,52.4966,52.5872,52.4875,52.5691,46363.0
2017-02-24 13:25:00,58.03,58.06,57.97,58.02,45051.0,52.5691,52.5962,52.5147,52.56,45051.0
2017-02-24 13:30:00,58.02,58.08,58.01,58.03,42744.0,52.56,52.6143,52.5509,52.5691,42744.0
2017-02-24 13:35:00,58.04,58.09,58.0,58.02,24768.0,52.5781,52.6234,52.5419,52.56,24768.0
2017-02-24 13:40:00,58.01,58.16,58.0,58.13,45606.0,52.5509,52.6868,52.5419,52.6596,45606.0
2017-02-24 13:45:00,58.14,58.2,58.09,58.17,53312.0,52.6687,52.7231,52.6234,52.6959,53312.0
2017-02-24 13:50:00,58.18,58.22,58.13,58.21,65178.0,52.7049,52.7412,52.6596,52.7321,65178.0
2017-02-24 13:55:00,58.21,58.22,58.18,58.21,42256.0,52.7321,52.7412,52.7049,52.7321,42256.0
2017-02-24 14:00:00,58.2,58.24,58.13,58.13,37523.0,52.7231,52.7593,52.6596,52.6596,37523.0
2017-02-24 14:05:00,58.12,58.14,58.06,58.11,31526.0,52.6506,52.6687,52.5962,52.6415,31526.0
2017-02-24 14:10:00,58.11,58.17,58.04,58.15,42041.0,52.6415,52.6959,52.5781,52.6778,42041.0
2017-02-24 14:15:00,58.15,58.32,58.14,58.3,76167.0,52.6778,52.8318,52.6687,52.8136,76167.0
2017-02-24 14:20:00,58.29,58.31,58.19,58.3,46668.0,52.8046,52.8227,52.714,52.8136,46668.0
2017-02-24 14:25:00,58.3,58.35,58.24,58.34,37075.0,52.8136,52.8589,52.7593,52.8499,37075.0
2017-02-24 14:30:00,58.33,58.4,58.3,58.33,77170.0,52.8408,52.9042,52.8136,52.8408,77170.0
2017-02-24 14:35:00,58.33,58.38,58.28,58.35,44140.0,52.8408,52.8861,52.7955,52.8589,44140.0
2017-02-24 14:40:00,58.35,58.37,58.29,58.3,66565.0,52.8589,52.8771,52.8046,52.8136,66565.0
2017-02-24 14:45:00,58.3,58.36,58.28,58.35,72385.0,52.8136,52.868,52.7955,52.8589,72385.0
2017-02-24 14:50:00,58.35,58.35,58.25,58.25,39431.0,52.8589,52.8589,52.7683,52.7683,39431.0
2017-02-24 14:55:00,58.26,58.27,58.18,58.2,37190.0,52.7774,52.7865,52.7049,52.7231,37190.0
2017-02-24 15:00:00,58.2,58.31,58.2,58.23,110007.0,52.7231,52.8227,52.7231,52.7502,110007.0
2017-02-24 15:05:00,58.23,58.28,58.2,58.24,46395.0,52.7502,52.7955,52.7231,52.7593,46395.0
2017-02-24 15:10:00,58.24,58.29,58.22,58.29,41565.0,52.7593,52.8046,52.7412,52.8046,41565.0
2017-02-24 15:15:00,58.28,58.33,58.28,58.3,54271.0,52.7955,52.8408,52.7955,52.8136,54271.0
2017-02-24 15:20:00,58.3,58.32,58.26,58.27,61404.0,52.8136,52.8318,52.7774,52.7865,61404.0
2017-02-24 15:25:00,58.28,58.34,58.27,58.33,32812.0,52.7955,52.8499,52.7865,52.8408,32812.0
2017-02-24 15:30:00,58.34,58.37,58.31,58.34,55449.0,52.8499,52.8771,52.8227,52.8499,55449.0
2017-02-24 15:35:00,58.34,58.43,58.33,58.38,68176.0,52.8499,52.9314,52.8408,52.8861,68176.0
2017-02-24 15:40:00,58.39,58.44,58.38,58.43,81033.0,52.8952,52.9405,52.8861,52.9314,81033.0
2017-02-24 15:45:00,58.44,58.48,58.43,58.46,188598.0,52.9405,52.9767,52.9314,52.9586,188598.0
2017-02-24 15:50:00,58.47,58.5,58.46,58.5,163958.0,52.9676,52.9948,52.9586,52.9948,163958.0
2017-02-24 15:55:00,58.49,58.56,58.46,58.53,311206.0,52.9858,53.0492,52.9586,53.022,311206.0
2017-02-27 09:30:00,58.34,58.48,57.88,58.26,247492.0,52.8499,52.9767,52.4332,52.7774,247492.0
2017-02-27 09:35:00,58.26,58.26,57.57,57.8,437343.0,52.7774,52.7774,52.1523,52.3607,437343.0
2017-02-27 09:40:00,57.8,57.97,57.77,57.86,173468.0,52.3607,52.5147,52.3335,52.4151,173468.0
2017-02-27 09:45:00,57.86,57.96,57.83,57.92,93430.0,52.4151,52.5056,52.3879,52.4694,93430.0
2017-02-27 09:50:00,57.92,58.19,57.91,58.08,76729.0,52.4694,52.714,52.4603,52.6143,76729.0
2017-02-27 09:55:00,58.08,58.15,57.87,58.09,72017.0,52.6143,52.6778,52.4241,52.6234,72017.0
2017-02-27 10:00:00,58.1,58.22,58.01,58.15,127838.0,52.6325,52.7412,52.5509,52.6778,127838.0
2017-02-27 10:05:00,58.17,58.38,58.16,58.3,77475.0,52.6959,52.8861,52.6868,52.8136,77475.0
2017-02-27 10:10:00,58.29,58.3,58.11,58.16,48567.0,52.8046,52.8136,52.6415,52.6868,48567.0
2017-02-27 10:15:00,58.16,58.31,58.15,58.21,57146.0,52.6868,52.8227,52.6778,52.7321,57146.0
2017-02-27 10:20:00,58.22,58.35,58.18,58.21,60603.0,52.7412,52.8589,52.7049,52.7321,60603.0
2017-02-27 10:25:00,58.22,58.4,58.22,58.4,53854.0,52.7412,52.9042,52.7412,52.9042,53854.0
2017-02-27 10:30:00,58.4,58.42,58.31,58.4,83654.0,52.9042,52.9224,52.8227,52.9042,83654.0
2017-02-27 10:35:00,58.4,58.41,58.19,58.25,111521.0,52.9042,52.9133,52.714,52.7683,111521.0
2017-02-27 10:40:00,58.26,58.3,58.16,58.24,66167.0,52.7774,52.8136,52.6868,52.7593,66167.0
2017-02-27 10:45:00,58.23,58.31,58.21,58.24,58384.0,52.7502,52.8227,52.7321,52.7593,58384.0
2017-02-27 10:50:00,58.23,58.28,58.18,58.22,65121.0,52.7502,52.7955,52.7049,52.7412,65121.0
2017-02-27 10:55:00,58.21,58.31,58.15,58.15,45102.0,52.7321,52.8227,52.6778,52.6778,45102.0
2017-02-27 11:00:00,58.15,58.27,58.14,58.18,50879.0,52.6778,52.7865,52.6687,52.7049,50879.0
2017-02-27 11:05:00,58.18,58.3,58.17,58.24,48989.0,52.7049,52.8136,52.6959,52.7593,48989.0
2017-02-27 11:10:00,58.24,58.25,58.09,58.12,68992.0,52.7593,52.7683,52.6234,52.6506,68992.0
2017-02-27 11:15:00,58.12,58.26,58.11,58.25,42729.0,52.6506,52.7774,52.6415,52.7683,42729.0
2017-02-27 11:20:00,58.25,58.29,58.23,58.23,33972.0,52.7683,52.8046,52.7502,52.7502,33972.0
2017-02-27 11:25:00,58.23,58.27,58.12,58.24,50149.0,52.7502,52.7865,52.6506,52.7593,50149.0
2017-02-27 11:30:00,58.24,58.25,58.13,58.13,73908.0,52.7593,52.7683,52.6596,52.6596,73908.0
2017-02-27 11:35:00,58.13,58.13,57.97,57.97,109664.0,52.6596,52.6596,52.5147,52.5147,109664.0
2017-02-27 11:40:00,57.98,58.09,57.97,58.04,50622.0,52.5238,52.6234,52.5147,52.5781,50622.0
2017-02-27 11:45:00,58.04,58.09,58.03,58.04,43277.0,52.5781,52.6234,52.5691,52.5781,43277.0
2017-02-27 11:50:00,58.04,58.11,58.02,58.09,36875.0,52.5781,52.6415,52.56,52.6234,36875.0
2017-02-27 11:55:00,58.1,58.16,58.09,58.12,53626.0,52.6325,52.6868,52.6234,52.6506,53626.0
2017-02-27 12:00:00,58.11,58.24,58.1,58.21,50274.0,52.6415,52.7593,52.6325,52.7321,50274.0
2017-02-27 12:05:00,58.2,58.34,58.18,58.33,144202.0,52.7231,52.8499,52.7049,52.8408,144202.0
2017-02-27 12:10:00,58.34,58.35,58.23,58.25,51954.0,52.8499,52.8589,52.7502,52.7683,51954.0
2017-02-27 12:15:00,58.25,58.37,58.23,58.36,32954.0,52.7683,52.8771,52.7502,52.868,32954.0
2017-02-27 12:20:00,58.37,58.39,58.29,58.34,32193.0,52.8771,52.8952,52.8046,52.8499,32193.0
2017-02-27 12:25:00,58.34,58.37,58.3,58.36,26753.0,52.8499,52.8771,52.8136,52.868,26753.0
2017-02-27 12:30:00,58.37,58.37,58.32,58.34,20536.0,52.8771,52.8771,52.8318,52.8499,20536.0
2017-02-27 12:35:00,58.35,58.39,58.32,58.37,43505.0,52.8589,52.8952,52.8318,52.8771,43505.0
2017-02-27 12:40:00,58.38,58.41,58.33,58.34,29323.0,52.8861,52.9133,52.8408,52.8499,29323.0
2017-02-27 12:45:00,58.35,58.43,58.35,58.42,33200.0,52.8589,52.9314,52.8589,52.9224,33200.0
2017-02-27 12:50:00,58.42,58.43,58.34,58.39,39376.0,52.9224,52.9314,52.8499,52.8952,39376.0
2017-02-27 12:55:00,58.39,58.41,58.29,58.31,46509.0,52.8952,52.9133,52.8046,52.8227,46509.0
2017-02-27 13:00:00,58.31,58.35,58.29,58.31,30346.0,52.8227,52.8589,52.8046,52.8227,30346.0
2017-02-27 13:05:00,58.31,58.31,58.22,58.23,45030.0,52.8227,52.8227,52.7412,52.7502,45030.0
2017-02-27 13:10:00,58.23,58.25,58.18,58.2,41622.0,52.7502,52.7683,52.7049,52.7231,41622.0
2017-02-27 13:15:00,58.21,58.26,58.18,58.2,40252.0,52.7321,52.7774,52.7049,52.7231,40252.0
2017-02-27 13:20:00,58.21,58.26,58.18,58.2,33993.0,52.7321,52.7774,52.7049,52.7231,33993.0
2017-02-27 13:25:00,58.2,58.24,58.19,58.21,35077.0,52.7231,52.7593,52.714,52.7321,35077.0
2017-02-27 13:30:00,58.21,58.28,58.2,58.23,47944.0,52.7321,52.7955,52.7231,52.7502,47944.0
2017-02-27 13:35:00,58.23,58.29,58.22,58.24,33092.0,52.7502,52.8046,52.7412,52.7593,33092.0
2017-02-27 13:40:00,58.24,58.28,58.22,58.24,27441.0,52.7593,52.7955,52.7412,52.7593,27441.0
2017-02-27 13:45:00,58.23,58.3,58.23,58.29,41345.0,52.7502,52.8136,52.7502,52.8046,41345.0
2017-02-27 13:50:00,58.28,58.3,58.22,58.25,43531.0,52.7955,52.8136,52.7412,52.7683,43531.0
2017-02-27 13:55:00,58.25,58.27,58.2,58.26,49945.0,52.7683,52.7865,52.7231,52.7774,49945.0
2017-02-27 14:00:00,58.26,58.28,58.18,58.18,109887.0,52.7774,52.7955,52.7049,52.7049,109887.0
2017-02-27 14:05:00,58.18,58.23,58.16,58.22,42858.0,52.7049,52.7502,52.6868,52.7412,42858.0
2017-02-27 14:10:00,58.22,58.24,58.17,58.18,40503.0,52.7412,52.7593,52.6959,52.7049,40503.0
2017-02-27 14:15:00,58.18,58.26,58.17,58.26,35548.0,52.7049,52.7774,52.6959,52.7774,35548.0
2017-02-27 14:20:00,58.25,58.26,58.22,58.25,37639.0,52.7683,52.7774,52.7412,52.7683,37639.0
2017-02-27 14:25:00,58.24,58.3,58.23,58.27,43665.0,52.7593,52.8136,52.7502,52.7865,43665.0
2017-02-27 14:30:00,58.28,58.31,58.27,58.31,62910.0,52.7955,52.8227,52.7865,52.8227,62910.0
2017-02-27 14:35:00,58.32,58.36,58.28,58.31,39407.0,52.8318,52.868,52.7955,52.8227,39407.0
2017-02-27 14:40:00,58.32,58.35,58.31,58.32,43211.0,52.8318,52.8589,52.8227,52.8318,43211.0
2017-02-27 14:45:00,58.32,58.36,58.29,58.36,47227.0,52.8318,52.868,52.8046,52.868,47227.0
2017-02-27 14:50:00,58.35,58.35,58.28,58.35,62370.0,52.8589,52.8589,52.7955,52.8589,62370.0
2017-02-27 14:55:00,58.35,58.4,58.33,58.37,75214.0,52.8589,52.9042,52.8408,52.8771,75214.0
2017-02-27 15:00:00,58.36,58.4,58.35,58.38,64085.0,52.868,52.9042,52.8589,52.8861,64085.0
2017-02-27 15:05:00,58.39,58.42,58.36,58.42,81978.0,52.8952,52.9224,52.868,52.9224,81978.0
2017-02-27 15:10:00,58.41,58.43,58.37,58.43,57625.0,52.9133,52.9314,52.8771,52.9314,57625.0
2017-02-27 15:15:00,58.43,58.44,58.4,58.42,87225.0,52.9314,52.9405,52.9042,52.9224,87225.0
2017-02-27 15:20:00,58.42,58.45,58.41,58.42,63673.0,52.9224,52.9495,52.9133,52.9224,63673.0
2017-02-27 15:25:00,58.42,58.46,58.4,58.45,76710.0,52.9224,52.9586,52.9042,52.9495,76710.0
2017-02-27 15:30:00,58.45,58.46,58.41,58.42,56521.0,52.9495,52.9586,52.9133,52.9224,56521.0
2017-02-27 15:35:00,58.42,58.47,58.4,58.47,116604.0,52.9224,52.9676,52.9042,52.9676,116604.0
2017-02-27 15:40:00,58.47,58.47,58.45,58.46,84810.0,52.9676,52.9676,52.9495,52.9586,84810.0
2017-02-27 15:45:00,58.45,58.46,58.4,58.4,108743.0,52.9495,52.9586,52.9042,52.9042,108743.0
2017-02-27 15:50:00,58.41,58.41,58.29,58.29,194241.0,52.9133,52.9133,52.8046,52.8046,194241.0
2017-02-27 15:55:00,58.3,58.44,58.29,58.43,306911.0,52.8136,52.9405,52.8046,52.9314,306911.0
2017-02-28 09:30:00,58.4,58.57,58.37,58.5,132662.0,52.9042,53.0582,52.8771,52.9948,132662.0
2017-02-28 09:35:00,58.48,58.5,58.08,58.27,117925.0,52.9767,52.9948,52.6143,52.7865,117925.0
2017-02-28 09:40:00,58.25,58.43,58.23,58.29,43594.0,52.7683,52.9314,52.7502,52.8046,43594.0
2017-02-28 09:45:00,58.29,58.35,58.19,58.2,57321.0,52.8046,52.8589,52.714,52.7231,57321.0
2017-02-28 09:50:00,58.21,58.21,58.04,58.1,63449.0,52.7321,52.7321,52.5781,52.6325,63449.0
2017-02-28 09:55:00,58.08,58.2,58.01,58.11,103075.0,52.6143,52.7231,52.5509,52.6415,103075.0
2017-02-28 10:00:00,58.11,58.13,58.01,58.01,54921.0,52.6415,52.6596,52.5509,52.5509,54921.0
2017-02-28 10:05:00,58.02,58.02,57.88,57.95,83581.0,52.56,52.56,52.4332,52.4966,83581.0
2017-02-28 10:10:00,57.94,57.98,57.83,57.95,197404.0,52.4875,52.5238,52.3879,52.4966,197404.0
2017-02-28 10:15:00,57.96,58.03,57.92,58.02,54951.0,52.5056,52.5691,52.4694,52.56,54951.0
2017-02-28 10:20:00,58.03,58.09,57.94,58.08,39739.0,52.5691,52.6234,52.4875,52.6143,39739.0
2017-02-28 10:25:00,58.08,58.1,58.02,58.08,30191.0,52.6143,52.6325,52.56,52.6143,30191.0
2017-02-28 10:30:00,58.08,58.1,58.0,58.01,125754.0,52.6143,52.6325,52.5419,52.5509,125754.0
2017-02-28 10:35:00,58.01,58.09,58.0,58.07,73290.0,52.5509,52.6234,52.5419,52.6053,73290.0
2017-02-28 10:40:00,58.06,58.24,58.05,58.18,130242.0,52.5962,52.7593,52.5872,52.7049,130242.0
2017-02-28 10:45:00,58.19,58.27,58.17,58.27,37905.0,52.714,52.7865,52.6959,52.7865,37905.0
2017-02-28 10:50:00,58.27,58.34,58.27,58.28,75047.0,52.7865,52.8499,52.7865,52.7955,75047.0
2017-02-28 10:55:00,58.27,58.32,58.23,58.28,81496.0,52.7865,52.8318,52.7502,52.7955,81496.0
2017-02-28 11:00:00,58.29,58.3,58.13,58.19,66405.0,52.8046,52.8136,52.6596,52.714,66405.0
2017-02-28 11:05:00,58.18,58.27,58.17,58.23,31116.0,52.7049,52.7865,52.6959,52.7502,31116.0
2017-02-28 11:10:00,58.23,58.3,58.23,58.29,25685.0,52.7502,52.8136,52.7502,52.8046,25685.0
2017-02-28 11:15:00,58.29,58.29,58.2,58.21,32021.0,52.8046,52.8046,52.7231,52.7321,32021.0
2017-02-28 11:20:00,58.22,58.34,58.2,58.31,36439.0,52.7412,52.8499,52.7231,52.8227,36439.0
2017-02-28 11:25:00,58.32,58.32,58.22,58.29,26584.0,52.8318,52.8318,52.7412,52.8046,26584.0
2017-02-28 11:30:00,58.29,58.34,58.23,58.25,39682.0,52.8046,52.8499,52.7502,52.7683,39682.0
2017-02-28 11:35:00,58.23,58.32,58.22,58.3,42507.0,52.7502,52.8318,52.7412,52.8136,42507.0
2017-02-28 11:40:00,58.3,58.3,58.25,58.27,38038.0,52.8136,52.8136,52.7683,52.7865,38038.0
2017-02-28 11:45:00,58.27,58.27,58.15,58.21,58705.0,52.7865,52.7865,52.6778,52.7321,58705.0
2017-02-28 11:50:00,58.21,58.25,58.2,58.22,15238.0,52.7321,52.7683,52.7231,52.7412,15238.0
2017-02-28 11:55:00,58.22,58.23,58.11,58.11,44601.0,52.7412,52.7502,52.6415,52.6415,44601.0
2017-02-28 12:00:00,58.11,58.14,58.1,58.13,31728.0,52.6415,52.6687,52.6325,52.6596,31728.0
2017-02-28 12:05:00,58.14,58.15,58.01,58.03,72833.0,52.6687,52.6778,52.5509,52.5691,72833.0
2017-02-28 12:10:00,58.03,58.06,57.89,57.89,52984.0,52.5691,52.5962,52.4422,52.4422,52984.0
2017-02-28 12:15:00,57.9,57.98,57.89,57.97,27322.0,52.4513,52.5238,52.4422,52.5147,27322.0
2017-02-28 12:20:00,57.97,58.04,57.92,57.92,38350.0,52.5147,52.5781,52.4694,52.4694,38350.0
2017-02-28 12:25:00,57.92,57.96,57.86,57.91,31521.0,52.4694,52.5056,52.4151,52.4603,31521.0
2017-02-28 12:30:00,57.91,57.92,57.79,57.81,72182.0,52.4603,52.4694,52.3516,52.3698,72182.0
2017-02-28 12:35:00,57.81,57.81,57.69,57.75,39145.0,52.3698,52.3698,52.261,52.3154,39145.0
2017-02-28 12:40:00,57.76,57.83,57.75,57.83,21887.0,52.3245,52.3879,52.3154,52.3879,21887.0
2017-02-28 12:45:00,57.84,57.96,57.83,57.96,30945.0,52.3969,52.5056,52.3879,52.5056,30945.0
2017-02-28 12:50:00,57.95,57.96,57.91,57.94,39963.0,52.4966,52.5056,52.4603,52.4875,39963.0
2017-02-28 12:55:00,57.94,57.95,57.87,57.88,50463.0,52.4875,52.4966,52.4241,52.4332,50463.0
2017-02-28 13:00:00,57.88,57.97,57.87,57.93,30747.0,52.4332,52.5147,52.4241,52.4785,30747.0
2017-02-28 13:05:00,57.93,58.02,57.93,58.02,38176.0,52.4785,52.56,52.4785,52.56,38176.0
2017-02-28 13:10:00,58.02,58.03,57.92,57.95,33840.0,52.56,52.5691,52.4694,52.4966,33840.0
2017-02-28 13:15:00,57.94,57.98,57.92,57.95,47095.0,52.4875,52.5238,52.4694,52.4966,47095.0
2017-02-28 13:20:00,57.95,57.96,57.88,57.89,31175.0,52.4966,52.5056,52.4332,52.4422,31175.0
2017-02-28 13:25:00,57.89,58.01,57.89,58.01,23007.0,52.4422,52.5509,52.4422,52.5509,23007.0
2017-02-28 13:30:00,58.01,58.04,57.98,58.01,39364.0,52.5509,52.5781,52.5238,52.5509,39364.0
2017-02-28 13:35:00,58.01,58.09,57.99,58.07,31664.0,52.5509,52.6234,52.5328,52.6053,31664.0
2017-02-28 13:40:00,58.07,58.08,58.0,58.07,31457.0,52.6053,52.6143,52.5419,52.6053,31457.0
2017-02-28 13:45:00,58.08,58.1,58.03,58.06,29065.0,52.6143,52.6325,52.5691,52.5962,29065.0
2017-02-28 13:50:00,58.06,58.06,57.98,57.99,50099.0,52.5962,52.5962,52.5238,52.5328,50099.0
2017-02-28 13:55:00,57.98,58.01,57.95,57.97,42306.0,52.5238,52.5509,52.4966,52.5147,42306.0
2017-02-28 14:00:00,57.97,57.99,57.9,57.93,32447.0,52.5147,52.5328,52.4513,52.4785,32447.0
2017-02-28 14:05:00,57.92,57.93,57.82,57.83,44471.0,52.4694,52.4785,52.3788,52.3879,44471.0
2017-02-28 14:10:00,57.84,57.89,57.84,57.86,27508.0,52.3969,52.4422,52.3969,52.4151,27508.0
2017-02-28 14:15:00,57.85,57.86,57.79,57.8,39448.0,52.406,52.4151,52.3516,52.3607,39448.0
2017-02-28 14:20:00,57.8,57.88,57.8,57.87,33720.0,52.3607,52.4332,52.3607,52.4241,33720.0
2017-02-28 14:25:00,57.87,57.88,57.85,57.87,37483.0,52.4241,52.4332,52.406,52.4241,37483.0
2017-02-28 14:30:00,57.87,57.88,57.82,57.84,47505.0,52.4241,52.4332,52.3788,52.3969,47505.0
2017-02-28 14:35:00,57.85,57.85,57.78,57.79,38465.0,52.406,52.406,52.3426,52.3516,38465.0
2017-02-28 14:40:00,57.79,57.79,57.75,57.78,27967.0,52.3516,52.3516,52.3154,52.3426,27967.0
2017-02-28 14:45:00,57.78,57.88,57.77,57.88,28300.0,52.3426,52.4332,52.3335,52.4332,28300.0
2017-02-28 14:50:00,57.89,57.91,57.88,57.88,32182.0,52.4422,52.4603,52.4332,52.4332,32182.0
2017-02-28 14:55:00,57.88,57.91,57.86,57.88,35684.0,52.4332,52.4603,52.4151,52.4332,35684.0
2017-02-28 15:00:00,57.88,57.89,57.79,57.82,33679.0,52.4332,52.4422,52.3516,52.3788,33679.0
2017-02-28 15:05:00,57.81,57.83,57.77,57.77,39504.0,52.3698,52.3879,52.3335,52.3335,39504.0
2017-02-28 15:10:00,57.77,57.9,57.76,57.89,42520.0,52.3335,52.4513,52.3245,52.4422,42520.0
2017-02-28 15:15:00,57.88,57.92,57.85,57.88,37561.0,52.4332,52.4694,52.406,52.4332,37561.0
2017-02-28 15:20:00,57.89,57.95,57.88,57.95,50078.0,52.4422,52.4966,52.4332,52.4966,50078.0
2017-02-28 15:25:00,57.95,58.01,57.93,57.99,72578.0,52.4966,52.5509,52.4785,52.5328,72578.0
2017-02-28 15:30:00,58.0,58.01,57.9,57.9,74073.0,52.5419,52.5509,52.4513,52.4513,74073.0
2017-02-28 15:35:00,57.91,58.02,57.86,57.9,103662.0,52.4603,52.56,52.4151,52.4513,103662.0
2017-02-28 15:40:00,57.89,57.92,57.85,57.9,63305.0,52.4422,52.4694,52.406,52.4513,63305.0
2017-02-28 15:45:00,57.89,57.96,57.88,57.93,104765.0,52.4422,52.5056,52.4332,52.4785,104765.0
2017-02-28 15:50:00,57.92,57.93,57.87,57.89,174879.0,52.4694,52.4785,52.4241,52.4422,174879.0
2017-02-28 15:55:00,57.88,57.88,57.8,57.8,360930.0,52.4332,52.4332,52.3607,52.3607,360930.0
2017-03-01 09:30:00,58.47,58.73,58.43,58.6,239596.0,52.9676,53.2032,52.9314,53.0854,239596.0
2017-03-01 09:35:00,58.58,58.78,58.49,58.66,95260.0,53.0673,53.2485,52.9858,53.1398,95260.0
2017-03-01 09:40:00,58.7,58.86,58.7,58.84,132300.0,53.176,53.3209,53.176,53.3028,132300.0
2017-03-01 09:45:00,58.83,58.92,58.8,58.85,88435.0,53.2938,53.3753,53.2666,53.3119,88435.0
2017-03-01 09:50:00,58.87,59.16,58.87,59.16,143813.0,53.33,53.5927,53.33,53.5927,143813.0
2017-03-01 09:55:00,59.13,59.3,59.13,59.28,163930.0,53.5655,53.7195,53.5655,53.7014,163930.0
2017-03-01 10:00:00,59.29,59.45,59.23,59.41,78013.0,53.7105,53.8554,53.6561,53.8192,78013.0
2017-03-01 10:05:00,59.39,59.5,59.36,59.5,74883.0,53.8011,53.9007,53.7739,53.9007,74883.0
2017-03-01 10:10:00,59.5,59.55,59.45,59.47,63003.0,53.9007,53.946,53.8554,53.8735,63003.0
2017-03-01 10:15:00,59.47,59.48,59.31,59.4,72507.0,53.8735,53.8826,53.7286,53.8101,72507.0
2017-03-01 10:20:00,59.41,59.57,59.39,59.55,90095.0,53.8192,53.9641,53.8011,53.946,90095.0
2017-03-01 10:25:00,59.57,59.68,59.51,59.51,173962.0,53.9641,54.0638,53.9098,53.9098,173962.0
2017-03-01 10:30:00,59.54,59.58,59.24,59.26,117693.0,53.937,53.9732,53.6652,53.6833,117693.0
2017-03-01 10:35:00,59.27,59.3,59.04,59.07,193500.0,53.6924,53.7195,53.484,53.5112,193500.0
2017-03-01 10:40:00,59.06,59.09,58.89,58.93,108386.0,53.5021,53.5293,53.3481,53.3844,108386.0
2017-03-01 10:45:00,58.93,59.08,58.92,59.07,47188.0,53.3844,53.5202,53.3753,53.5112,47188.0
2017-03-01 10:50:00,59.07,59.08,58.87,58.9,35544.0,53.5112,53.5202,53.33,53.3572,35544.0
2017-03-01 10:55:00,58.89,59.04,58.88,59.01,22025.0,53.3481,53.484,53.3391,53.4568,22025.0
2017-03-01 11:00:00,59.02,59.02,58.94,58.96,16593.0,53.4659,53.4659,53.3934,53.4115,16593.0
2017-03-01 11:05:00,58.96,59.03,58.91,59.03,21457.0,53.4115,53.4749,53.3662,53.4749,21457.0
2017-03-01 11:10:00,59.03,59.03,58.96,58.96,22251.0,53.4749,53.4749,53.4115,53.4115,22251.0
2017-03-01 11:15:00,58.96,58.99,58.9,58.92,50852.0,53.4115,53.4387,53.3572,53.3753,50852.0
2017-03-01 11:20:00,58.93,58.94,58.88,58.88,24479.0,53.3844,53.3934,53.3391,53.3391,24479.0
2017-03-01 11:25:00,58.89,59.03,58.88,59.01,26697.0,53.3481,53.4749,53.3391,53.4568,26697.0
2017-03-01 11:30:00,59.02,59.02,58.95,59.0,24105.0,53.4659,53.4659,53.4025,53.4478,24105.0
2017-03-01 11:35:00,59.0,59.03,58.96,59.0,97397.0,53.4478,53.4749,53.4115,53.4478,97397.0
2017-03-01 11:40:00,58.99,59.01,58.88,58.97,58660.0,53.4387,53.4568,53.3391,53.4206,58660.0
2017-03-01 11:45:00,58.97,59.05,58.95,59.0,27106.0,53.4206,53.4931,53.4025,53.4478,27106.0
2017-03-01 11:50:00,58.99,59.08,58.99,59.01,19179.0,53.4387,53.5202,53.4387,53.4568,19179.0
2017-03-01 11:55:00,59.0,59.1,59.0,59.01,22516.0,53.4478,53.5384,53.4478,53.4568,22516.0
2017-03-01 12:00:00,59.03,59.17,59.01,59.17,36137.0,53.4749,53.6018,53.4568,53.6018,36137.0
2017-03-01 12:05:00,59.17,59.23,59.1,59.17,27828.0,53.6018,53.6561,53.5384,53.6018,27828.0
2017-03-01 12:10:00,59.18,59.24,59.12,59.22,20716.0,53.6108,53.6652,53.5565,53.6471,20716.0
2017-03-01 12:15:00,59.22,59.22,59.03,59.1,25988.0,53.6471,53.6471,53.4749,53.5384,25988.0
2017-03-01 12:20:00,59.11,59.2,59.09,59.19,15766.0,53.5474,53.6289,53.5293,53.6199,15766.0
2017-03-01 12:25:00,59.21,59.24,59.15,59.24,17447.0,53.638,53.6652,53.5837,53.6652,17447.0
2017-03-01 12:30:00,59.24,59.24,59.18,59.2,17738.0,53.6652,53.6652,53.6108,53.6289,17738.0
2017-03-01 12:35:00,59.21,59.21,59.15,59.18,36554.0,53.638,53.638,53.5837,53.6108,36554.0
2017-03-01 12:40:00,59.17,59.23,59.15,59.19,54351.0,53.6018,53.6561,53.5837,53.6199,54351.0
2017-03-01 12:45:00,59.19,59.25,59.17,59.24,35700.0,53.6199,53.6742,53.6018,53.6652,35700.0
2017-03-01 12:50:00,59.25,59.25,59.17,59.18,19232.0,53.6742,53.6742,53.6018,53.6108,19232.0
2017-03-01 12:55:00,59.18,59.25,59.18,59.24,23750.0,53.6108,53.6742,53.6108,53.6652,23750.0
2017-03-01 13:00:00,59.24,59.26,59.21,59.22,47778.0,53.6652,53.6833,53.638,53.6471,47778.0
2017-03-01 13:05:00,59.22,59.29,59.19,59.22,38942.0,53.6471,53.7105,53.6199,53.6471,38942.0
2017-03-01 13:10:00,59.21,59.23,59.05,59.06,47176.0,53.638,53.6561,53.4931,53.5021,47176.0
2017-03-01 13:15:00,59.06,59.09,58.96,58.97,51011.0,53.5021,53.5293,53.4115,53.4206,51011.0
2017-03-01 13:20:00,58.98,59.01,58.94,58.96,30874.0,53.4297,53.4568,53.3934,53.4115,30874.0
2017-03-01 13:25:00,58.97,59.0,58.94,58.98,49482.0,53.4206,53.4478,53.3934,53.4297,49482.0
2017-03-01 13:30:00,58.98,58.99,58.9,58.95,26849.0,53.4297,53.4387,53.3572,53.4025,26849.0
2017-03-01 13:35:00,58.96,59.0,58.92,58.97,45431.0,53.4115,53.4478,53.3753,53.4206,45431.0
2017-03-01 13:40:00,58.97,59.0,58.94,58.98,59398.0,53.4206,53.4478,53.3934,53.4297,59398.0
2017-03-01 13:45:00,58.98,59.0,58.95,58.96,24021.0,53.4297,53.4478,53.4025,53.4115,24021.0
2017-03-01 13:50:00,58.97,58.99,58.93,58.96,25309.0,53.4206,53.4387,53.3844,53.4115,25309.0
2017-03-01 13:55:00,58.96,58.97,58.92,58.95,25364.0,53.4115,53.4206,53.3753,53.4025,25364.0
2017-03-01 14:00:00,58.95,58.96,58.89,58.93,31966.0,53.4025,53.4115,53.3481,53.3844,31966.0
2017-03-01 14:05:00,58.92,58.94,58.86,58.89,33748.0,53.3753,53.3934,53.3209,53.3481,33748.0
2017-03-01 14:10:00,58.89,58.94,58.88,58.93,44249.0,53.3481,53.3934,53.3391,53.3844,44249.0
2017-03-01 14:15:00,58.94,59.03,58.93,58.93,70168.0,53.3934,53.4749,53.3844,53.3844,70168.0
2017-03-01 14:20:00,58.94,59.0,58.93,58.96,33734.0,53.3934,53.4478,53.3844,53.4115,33734.0
2017-03-01 14:25:00,58.96,59.0,58.94,59.0,35721.0,53.4115,53.4478,53.3934,53.4478,35721.0
2017-03-01 14:30:00,58.99,59.04,58.9,58.9,48121.0,53.4387,53.484,53.3572,53.3572,48121.0
2017-03-01 14:35:00,58.91,59.0,58.91,58.99,21313.0,53.3662,53.4478,53.3662,53.4387,21313.0
2017-03-01 14:40:00,58.99,59.0,58.95,58.98,32422.0,53.4387,53.4478,53.4025,53.4297,32422.0
2017-03-01 14:45:00,58.98,59.01,58.97,58.99,39252.0,53.4297,53.4568,53.4206,53.4387,39252.0
2017-03-01 14:50:00,59.01,59.02,58.97,59.0,35471.0,53.4568,53.4659,53.4206,53.4478,35471.0
2017-03-01 14:55:00,59.0,59.06,58.99,59.02,44555.0,53.4478,53.5021,53.4387,53.4659,44555.0
2017-03-01 15:00:00,59.03,59.16,59.01,59.16,90789.0,53.4749,53.5927,53.4568,53.5927,90789.0
2017-03-01 15:05:00,59.15,59.22,59.1,59.15,63652.0,53.5837,53.6471,53.5384,53.5837,63652.0
2017-03-01 15:10:00,59.15,59.21,59.13,59.15,60885.0,53.5837,53.638,53.5655,53.5837,60885.0
2017-03-01 15:15:00,59.15,59.2,59.13,59.18,63444.0,53.5837,53.6289,53.5655,53.6108,63444.0
2017-03-01 15:20:00,59.18,59.21,59.1,59.13,68761.0,53.6108,53.638,53.5384,53.5655,68761.0
2017-03-01 15:25:00,59.12,59.17,59.08,59.16,50081.0,53.5565,53.6018,53.5202,53.5927,50081.0
2017-03-01 15:30:00,59.15,59.16,58.98,59.05,69729.0,53.5837,53.5927,53.4297,53.4931,69729.0
2017-03-01 15:35:00,59.05,59.08,59.02,59.05,53012.0,53.4931,53.5202,53.4659,53.4931,53012.0
2017-03-01 15:40:00,59.05,59.14,59.05,59.14,74472.0,53.4931,53.5746,53.4931,53.5746,74472.0
2017-03-01 15:45:00,59.14,59.15,59.03,59.05,65623.0,53.5746,53.5837,53.4749,53.4931,65623.0
2017-03-01 15:50:00,59.05,59.09,58.95,58.96,126793.0,53.4931,53.5293,53.4025,53.4115,126793.0
2017-03-01 15:55:00,58.96,58.97,58.87,58.88,236458.0,53.4115,53.4206,53.33,53.3391,236458.0
2017-03-02 09:30:00,58.53,58.7,58.3,58.44,180807.0,53.022,53.176,52.8136,52.9405,180807.0
2017-03-02 09:35:00,58.46,58.53,58.28,58.38,101936.0,52.9586,53.022,52.7955,52.8861,101936.0
2017-03-02 09:40:00,58.38,58.52,58.34,58.39,78446.0,52.8861,53.0129,52.8499,52.8952,78446.0
2017-03-02 09:45:00,58.4,58.41,58.2,58.2,77398.0,52.9042,52.9133,52.7231,52.7231,77398.0
2017-03-02 09:50:00,58.2,58.22,58.11,58.15,68424.0,52.7231,52.7412,52.6415,52.6778,68424.0
2017-03-02 09:55:00,58.15,58.29,58.13,58.29,40304.0,52.6778,52.8046,52.6596,52.8046,40304.0
2017-03-02 10:00:00,58.27,58.4,58.23,58.23,87994.0,52.7865,52.9042,52.7502,52.7502,87994.0
2017-03-02 10:05:00,58.24,58.29,58.09,58.12,74378.0,52.7593,52.8046,52.6234,52.6506,74378.0
2017-03-02 10:10:00,58.12,58.17,58.09,58.12,72415.0,52.6506,52.6959,52.6234,52.6506,72415.0
2017-03-02 10:15:00,58.11,58.15,58.05,58.15,113033.0,52.6415,52.6778,52.5872,52.6778,113033.0
2017-03-02 10:20:00,58.15,58.37,58.14,58.36,57525.0,52.6778,52.8771,52.6687,52.868,57525.0
2017-03-02 10:25:00,58.35,58.35,58.27,58.3,24640.0,52.8589,52.8589,52.7865,52.8136,24640.0
2017-03-02 10:30:00,58.3,58.32,58.15,58.19,53707.0,52.8136,52.8318,52.6778,52.714,53707.0
2017-03-02 10:35:00,58.19,58.22,58.11,58.13,36063.0,52.714,52.7412,52.6415,52.6596,36063.0
2017-03-02 10:40:00,58.13,58.13,58.04,58.09,50408.0,52.6596,52.6596,52.5781,52.6234,50408.0
2017-03-02 10:45:00,58.08,58.1,57.96,58.0,44706.0,52.6143,52.6325,52.5056,52.5419,44706.0
2017-03-02 10:50:00,58.0,58.04,57.96,57.98,40074.0,52.5419,52.5781,52.5056,52.5238,40074.0
2017-03-02 10:55:00,57.97,57.99,57.9,57.97,34686.0,52.5147,52.5328,52.4513,52.5147,34686.0
2017-03-02 11:00:00,57.96,58.08,57.96,58.06,31718.0,52.5056,52.6143,52.5056,52.5962,31718.0
2017-03-02 11:05:00,58.06,58.08,58.0,58.0,38040.0,52.5962,52.6143,52.5419,52.5419,38040.0
2017-03-02 11:10:00,58.0,58.01,57.83,57.83,51272.0,52.5419,52.5509,52.3879,52.3879,51272.0
2017-03-02 11:15:00,57.83,57.91,57.81,57.87,48184.0,52.3879,52.4603,52.3698,52.4241,48184.0
2017-03-02 11:20:00,57.88,58.08,57.87,58.06,29999.0,52.4332,52.6143,52.4241,52.5962,29999.0
2017-03-02 11:25:00,58.07,58.18,58.05,58.05,53903.0,52.6053,52.7049,52.5872,52.5872,53903.0
2017-03-02 11:30:00,58.06,58.09,57.93,57.93,24641.0,52.5962,52.6234,52.4785,52.4785,24641.0
2017-03-02 11:35:00,57.93,57.96,57.88,57.88,33485.0,52.4785,52.5056,52.4332,52.4332,33485.0
2017-03-02 11:40:00,57.87,57.98,57.86,57.95,20323.0,52.4241,52.5238,52.4151,52.4966,20323.0
2017-03-02 11:45:00,57.95,58.01,57.92,57.93,31828.0,52.4966,52.5509,52.4694,52.4785,31828.0
2017-03-02 11:50:00,57.95,58.0,57.94,57.97,31812.0,52.4966,52.5419,52.4875,52.5147,31812.0
2017-03-02 11:55:00,57.96,57.96,57.85,57.85,89877.0,52.5056,52.5056,52.406,52.406,89877.0
2017-03-02 12:00:00,57.85,57.95,57.85,57.91,41786.0,52.406,52.4966,52.406,52.4603,41786.0
2017-03-02 12:05:00,57.91,57.93,57.85,57.92,37988.0,52.4603,52.4785,52.406,52.4694,37988.0
2017-03-02 12:10:00,57.91,57.91,57.84,57.84,35254.0,52.4603,52.4603,52.3969,52.3969,35254.0
2017-03-02 12:15:00,57.85,57.91,57.81,57.82,21866.0,52.406,52.4603,52.3698,52.3788,21866.0
2017-03-02 12:20:00,57.82,57.83,57.76,57.81,119211.0,52.3788,52.3879,52.3245,52.3698,119211.0
2017-03-02 12:25:00,57.81,57.86,57.76,57.83,27021.0,52.3698,52.4151,52.3245,52.3879,27021.0
2017-03-02 12:30:00,57.84,57.86,57.81,57.82,15478.0,52.3969,52.4151,52.3698,52.3788,15478.0
2017-03-02 12:35:00,57.82,57.9,57.8,57.9,54020.0,52.3788,52.4513,52.3607,52.4513,54020.0
2017-03-02 12:40:00,57.9,57.94,57.86,57.88,19567.0,52.4513,52.4875,52.4151,52.4332,19567.0
2017-03-02 12:45:00,57.89,57.89,57.81,57.82,19059.0,52.4422,52.4422,52.3698,52.3788,19059.0
2017-03-02 12:50:00,57.82,57.87,57.8,57.84,20963.0,52.3788,52.4241,52.3607,52.3969,20963.0
2017-03-02 12:55:00,57.84,57.84,57.76,57.8,20184.0,52.3969,52.3969,52.3245,52.3607,20184.0
2017-03-02 13:00:00,57.82,57.84,57.74,57.81,35134.0,52.3788,52.3969,52.3063,52.3698,35134.0
2017-03-02 13:05:00,57.8,57.83,57.78,57.83,24919.0,52.3607,52.3879,52.3426,52.3879,24919.0
2017-03-02 13:10:00,57.83,57.84,57.78,57.83,19114.0,52.3879,52.3969,52.3426,52.3879,19114.0
2017-03-02 13:15:00,57.83,57.85,57.81,57.82,20987.0,52.3879,52.406,52.3698,52.3788,20987.0
2017-03-02 13:20:00,57.81,57.83,57.77,57.78,41527.0,52.3698,52.3879,52.3335,52.3426,41527.0
2017-03-02 13:25:00,57.79,57.81,57.77,57.78,45031.0,52.3516,52.3698,52.3335,52.3426,45031.0
2017-03-02 13:30:00,57.79,57.81,57.76,57.78,28236.0,52.3516,52.3698,52.3245,52.3426,28236.0
2017-03-02 13:35:00,57.79,57.79,57.7,57.72,29222.0,52.3516,52.3516,52.2701,52.2882,29222.0
2017-03-02 13:40:00,57.72,57.76,57.7,57.75,39417.0,52.2882,52.3245,52.2701,52.3154,39417.0
2017-03-02 13:45:00,57.75,57.77,57.71,57.74,13571.0,52.3154,52.3335,52.2792,52.3063,13571.0
2017-03-02 13:50:00,57.73,57.77,57.7,57.77,20147.0,52.2973,52.3335,52.2701,52.3335,20147.0
2017-03-02 13:55:00,57.76,57.78,57.74,57.77,37854.0,52.3245,52.3426,52.3063,52.3335,37854.0
2017-03-02 14:00:00,57.77,57.88,57.76,57.88,51895.0,52.3335,52.4332,52.3245,52.4332,51895.0
2017-03-02 14:05:00,57.88,57.89,57.85,57.87,14794.0,52.4332,52.4422,52.406,52.4241,14794.0
2017-03-02 14:10:00,57.87,57.87,57.78,57.8,22212.0,52.4241,52.4241,52.3426,52.3607,22212.0
2017-03-02 14:15:00,57.8,57.82,57.77,57.78,25103.0,52.3607,52.3788,52.3335,52.3426,25103.0
2017-03-02 14:20:00,57.78,57.8,57.75,57.77,48185.0,52.3426,52.3607,52.3154,52.3335,48185.0
2017-03-02 14:25:00,57.76,57.76,57.68,57.71,138554.0,52.3245,52.3245,52.252,52.2792,138554.0
2017-03-02 14:30:00,57.71,57.76,57.7,57.75,50840.0,52.2792,52.3245,52.2701,52.3154,50840.0
2017-03-02 14:35:00,57.74,57.81,57.73,57.81,30776.0,52.3063,52.3698,52.2973,52.3698,30776.0
2017-03-02 14:40:00,57.82,57.83,57.75,57.78,52381.0,52.3788,52.3879,52.3154,52.3426,52381.0
2017-03-02 14:45:00,57.78,57.79,57.71,57.78,27166.0,52.3426,52.3516,52.2792,52.3426,27166.0
2017-03-02 14:50:00,57.77,57.77,57.69,57.7,15214.0,52.3335,52.3335,52.261,52.2701,15214.0
2017-03-02 14:55:00,57.69,57.71,57.65,57.67,25428.0,52.261,52.2792,52.2248,52.2429,25428.0
2017-03-02 15:00:00,57.67,57.69,57.61,57.65,29033.0,52.2429,52.261,52.1886,52.2248,29033.0
2017-03-02 15:05:00,57.66,57.66,57.62,57.63,27734.0,52.2339,52.2339,52.1976,52.2067,27734.0
2017-03-02 15:10:00,57.63,57.68,57.62,57.66,27527.0,52.2067,52.252,52.1976,52.2339,27527.0
2017-03-02 15:15:00,57.65,57.65,57.57,57.62,43392.0,52.2248,52.2248,52.1523,52.1976,43392.0
2017-03-02 15:20:00,57.62,57.68,57.61,57.66,23706.0,52.1976,52.252,52.1886,52.2339,23706.0
2017-03-02 15:25:00,57.66,57.73,57.62,57.72,30423.0,52.2339,52.2973,52.1976,52.2882,30423.0
2017-03-02 15:30:00,57.72,57.76,57.67,57.7,72449.0,52.2882,52.3245,52.2429,52.2701,72449.0
2017-03-02 15:35:00,57.69,57.74,57.68,57.7,42828.0,52.261,52.3063,52.252,52.2701,42828.0
2017-03-02 15:40:00,57.71,57.75,57.6,57.64,71713.0,52.2792,52.3154,52.1795,52.2158,71713.0
2017-03-02 15:45:00,57.63,57.75,57.63,57.7,115935.0,52.2067,52.3154,52.2067,52.2701,115935.0
2017-03-02 15:50:00,57.71,57.74,57.65,57.69,120698.0,52.2792,52.3063,52.2248,52.261,120698.0
2017-03-02 15:55:00,57.69,57.7,57.53,57.56,313204.0,52.261,52.2701,52.1161,52.1433,313204.0
2017-03-03 09:30:00,57.7,58.22,57.67,58.03,119319.0,52.2701,52.7412,52.2429,52.5691,119319.0
2017-03-03 09:35:00,57.99,58.02,57.87,57.97,15917.0,52.5328,52.56,52.4241,52.5147,15917.0
2017-03-03 09:40:00,57.98,58.06,57.92,57.97,33266.0,52.5238,52.5962,52.4694,52.5147,33266.0
2017-03-03 09:45:00,57.99,58.06,57.83,57.83,38371.0,52.5328,52.5962,52.3879,52.3879,38371.0
2017-03-03 09:50:00,57.82,57.83,57.72,57.77,21877.0,52.3788,52.3879,52.2882,52.3335,21877.0
2017-03-03 09:55:00,57.75,57.82,57.62,57.7,20577.0,52.3154,52.3788,52.1976,52.2701,20577.0
2017-03-03 10:00:00,57.69,57.86,57.64,57.83,39794.0,52.261,52.4151,52.2158,52.3879,39794.0
2017-03-03 10:05:00,57.84,57.88,57.76,57.87,44182.0,52.3969,52.4332,52.3245,52.4241,44182.0
2017-03-03 10:10:00,57.87,57.9,57.73,57.76,35715.0,52.4241,52.4513,52.2973,52.3245,35715.0
2017-03-03 10:15:00,57.77,57.85,57.72,57.78,14805.0,52.3335,52.406,52.2882,52.3426,14805.0
2017-03-03 10:20:00,57.78,57.78,57.6,57.74,41769.0,52.3426,52.3426,52.1795,52.3063,41769.0
2017-03-03 10:25:00,57.73,57.75,57.64,57.72,38888.0,52.2973,52.3154,52.2158,52.2882,38888.0
2017-03-03 10:30:00,57.73,57.74,57.62,57.62,17341.0,52.2973,52.3063,52.1976,52.1976,17341.0
2017-03-03 10:35:00,57.63,57.75,57.63,57.73,30219.0,52.2067,52.3154,52.2067,52.2973,30219.0
2017-03-03 10:40:00,57.72,57.77,57.65,57.67,38196.0,52.2882,52.3335,52.2248,52.2429,38196.0
2017-03-03 10:45:00,57.67,57.8,57.65,57.8,26877.0,52.2429,52.3607,52.2248,52.3607,26877.0
2017-03-03 10:50:00,57.8,57.82,57.72,57.72,25183.0,52.3607,52.3788,52.2882,52.2882,25183.0
2017-03-03 10:55:00,57.73,57.75,57.71,57.73,66201.0,52.2973,52.3154,52.2792,52.2973,66201.0
2017-03-03 11:00:00,57.72,58.36,57.72,58.21,352550.0,52.2882,52.868,52.2882,52.7321,352550.0
2017-03-03 11:05:00,58.23,58.33,58.09,58.25,107845.0,52.7502,52.8408,52.6234,52.7683,107845.0
2017-03-03 11:10:00,58.24,58.48,58.24,58.35,147553.0,52.7593,52.9767,52.7593,52.8589,147553.0
2017-03-03 11:15:00,58.35,58.41,58.27,58.4,37010.0,52.8589,52.9133,52.7865,52.9042,37010.0
2017-03-03 11:20:00,58.39,58.46,58.31,58.32,77389.0,52.8952,52.9586,52.8227,52.8318,77389.0
2017-03-03 11:25:00,58.31,58.34,58.19,58.28,84534.0,52.8227,52.8499,52.714,52.7955,84534.0
2017-03-03 11:30:00,58.28,58.33,58.17,58.27,60364.0,52.7955,52.8408,52.6959,52.7865,60364.0
2017-03-03 11:35:00,58.26,58.3,58.17,58.29,20903.0,52.7774,52.8136,52.6959,52.8046,20903.0
2017-03-03 11:40:00,58.3,58.33,58.17,58.17,29129.0,52.8136,52.8408,52.6959,52.6959,29129.0
2017-03-03 11:45:00,58.19,58.36,58.18,58.34,63559.0,52.714,52.868,52.7049,52.8499,63559.0
2017-03-03 11:50:00,58.35,58.41,58.28,58.4,44347.0,52.8589,52.9133,52.7955,52.9042,44347.0
2017-03-03 11:55:00,58.41,58.44,58.38,58.43,59404.0,52.9133,52.9405,52.8861,52.9314,59404.0
2017-03-03 12:00:00,58.42,58.47,58.37,58.43,30299.0,52.9224,52.9676,52.8771,52.9314,30299.0
2017-03-03 12:05:00,58.43,58.55,58.43,58.54,81824.0,52.9314,53.0401,52.9314,53.0311,81824.0
2017-03-03 12:10:00,58.55,58.65,58.51,58.63,88424.0,53.0401,53.1307,53.0039,53.1126,88424.0
2017-03-03 12:15:00,58.64,58.66,58.55,58.62,71994.0,53.1216,53.1398,53.0401,53.1035,71994.0
2017-03-03 12:20:00,58.63,58.74,58.62,58.74,70865.0,53.1126,53.2122,53.1035,53.2122,70865.0
2017-03-03 12:25:00,58.74,58.75,58.66,58.68,32629.0,53.2122,53.2213,53.1398,53.1579,32629.0
2017-03-03 12:30:00,58.68,58.79,58.66,58.78,56021.0,53.1579,53.2575,53.1398,53.2485,56021.0
2017-03-03 12:35:00,58.79,58.8,58.72,58.74,60406.0,53.2575,53.2666,53.1941,53.2122,60406.0
2017-03-03 12:40:00,58.75,58.78,58.69,58.74,43854.0,53.2213,53.2485,53.1669,53.2122,43854.0
2017-03-03 12:45:00,58.73,58.77,58.66,58.66,45978.0,53.2032,53.2394,53.1398,53.1398,45978.0
2017-03-03 12:50:00,58.67,58.71,58.64,58.69,26822.0,53.1488,53.1851,53.1216,53.1669,26822.0
2017-03-03 12:55:00,58.69,58.76,58.68,58.75,31109.0,53.1669,53.2304,53.1579,53.2213,31109.0
2017-03-03 13:00:00,58.75,58.78,58.66,58.75,65640.0,53.2213,53.2485,53.1398,53.2213,65640.0
2017-03-03 13:05:00,58.74,58.74,58.65,58.71,37669.0,53.2122,53.2122,53.1307,53.1851,37669.0
2017-03-03 13:10:00,58.71,58.75,58.68,58.71,49679.0,53.1851,53.2213,53.1579,53.1851,49679.0
2017-03-03 13:15:00,58.71,58.73,58.65,58.67,46449.0,53.1851,53.2032,53.1307,53.1488,46449.0
2017-03-03 13:20:00,58.66,58.72,58.63,58.72,23762.0,53.1398,53.1941,53.1126,53.1941,23762.0
2017-03-03 13:25:00,58.72,58.73,58.66,58.7,74252.0,53.1941,53.2032,53.1398,53.176,74252.0
2017-03-03 13:30:00,58.7,58.74,58.68,58.7,36688.0,53.176,53.2122,53.1579,53.176,36688.0
2017-03-03 13:35:00,58.71,58.72,58.67,58.7,38642.0,53.1851,53.1941,53.1488,53.176,38642.0
2017-03-03 13:40:00,58.7,58.82,58.68,58.81,50303.0,53.176,53.2847,53.1579,53.2757,50303.0
2017-03-03 13:45:00,58.8,58.85,58.77,58.84,60390.0,53.2666,53.3119,53.2394,53.3028,60390.0
2017-03-03 13:50:00,58.85,58.88,58.82,58.85,39651.0,53.3119,53.3391,53.2847,53.3119,39651.0
2017-03-03 13:55:00,58.84,58.85,58.79,58.8,34320.0,53.3028,53.3119,53.2575,53.2666,34320.0
2017-03-03 14:00:00,58.8,58.93,58.8,58.88,36847.0,53.2666,53.3844,53.2666,53.3391,36847.0
2017-03-03 14:05:00,58.88,58.96,58.87,58.93,43244.0,53.3391,53.4115,53.33,53.3844,43244.0
2017-03-03 14:10:00,58.93,58.98,58.92,58.96,29316.0,53.3844,53.4297,53.3753,53.4115,29316.0
2017-03-03 14:15:00,58.96,58.97,58.85,58.86,34070.0,53.4115,53.4206,53.3119,53.3209,34070.0
2017-03-03 14:20:00,58.85,58.87,58.8,58.86,45557.0,53.3119,53.33,53.2666,53.3209,45557.0
2017-03-03 14:25:00,58.85,58.88,58.83,58.85,33358.0,53.3119,53.3391,53.2938,53.3119,33358.0
2017-03-03 14:30:00,58.85,58.88,58.82,58.88,30499.0,53.3119,53.3391,53.2847,53.3391,30499.0
2017-03-03 14:35:00,58.88,58.91,58.84,58.91,50728.0,53.3391,53.3662,53.3028,53.3662,50728.0
2017-03-03 14:40:00,58.92,58.93,58.84,58.88,51749.0,53.3753,53.3844,53.3028,53.3391,51749.0
2017-03-03 14:45:00,58.88,58.9,58.84,58.86,26450.0,53.3391,53.3572,53.3028,53.3209,26450.0
2017-03-03 14:50:00,58.85,58.89,58.85,58.87,31898.0,53.3119,53.3481,53.3119,53.33,31898.0
2017-03-03 14:55:00,58.88,58.96,58.86,58.95,37653.0,53.3391,53.4115,53.3209,53.4025,37653.0
2017-03-03 15:00:00,58.95,59.0,58.87,58.88,56824.0,53.4025,53.4478,53.33,53.3391,56824.0
2017-03-03 15:05:00,58.89,58.91,58.85,58.87,39184.0,53.3481,53.3662,53.3119,53.33,39184.0
2017-03-03 15:10:00,58.88,58.91,58.87,58.91,44461.0,53.3391,53.3662,53.33,53.3662,44461.0
2017-03-03 15:15:00,58.91,58.93,58.87,58.9,69673.0,53.3662,53.3844,53.33,53.3572,69673.0
2017-03-03 15:20:00,58.91,58.98,58.9,58.97,38491.0,53.3662,53.4297,53.3572,53.4206,38491.0
2017-03-03 15:25:00,58.97,58.99,58.95,58.97,43054.0,53.4206,53.4387,53.4025,53.4206,43054.0
2017-03-03 15:30:00,58.96,58.97,58.89,58.9,50241.0,53.4115,53.4206,53.3481,53.3572,50241.0
2017-03-03 15:35:00,58.9,58.99,58.87,58.96,66773.0,53.3572,53.4387,53.33,53.4115,66773.0
2017-03-03 15:40:00,58.95,58.98,58.82,58.83,58096.0,53.4025,53.4297,53.2847,53.2938,58096.0
2017-03-03 15:45:00,58.83,58.83,58.75,58.77,99276.0,53.2938,53.2938,53.2213,53.2394,99276.0
2017-03-03 15:50:00,58.77,58.83,58.77,58.81,77383.0,53.2394,53.2938,53.2394,53.2757,77383.0
2017-03-03 15:55:00,58.8,58.89,58.8,58.84,178942.0,53.2666,53.3481,53.2666,53.3028,178942.0
2017-03-06 09:30:00,58.51,58.6,58.1,58.19,251415.0,53.0039,53.0854,52.6325,52.714,251415.0
2017-03-06 09:35:00,58.18,58.22,57.82,57.89,217954.0,52.7049,52.7412,52.3788,52.4422,217954.0
2017-03-06 09:40:00,57.88,57.95,57.6,57.66,120378.0,52.4332,52.4966,52.1795,52.2339,120378.0
2017-03-06 09:45:00,57.68,57.7,57.5,57.6,100842.0,52.252,52.2701,52.0889,52.1795,100842.0
2017-03-06 09:50:00,57.6,57.93,57.57,57.93,144454.0,52.1795,52.4785,52.1523,52.4785,144454.0
2017-03-06 09:55:00,57.94,57.95,57.71,57.85,172002.0,52.4875,52.4966,52.2792,52.406,172002.0
2017-03-06 10:00:00,57.87,57.88,57.71,57.71,62321.0,52.4241,52.4332,52.2792,52.2792,62321.0
2017-03-06 10:05:00,57.72,57.87,57.69,57.75,81304.0,52.2882,52.4241,52.261,52.3154,81304.0
2017-03-06 10:10:00,57.76,57.77,57.56,57.6,122093.0,52.3245,52.3335,52.1433,52.1795,122093.0
2017-03-06 10:15:00,57.6,57.69,57.59,57.65,130534.0,52.1795,52.261,52.1705,52.2248,130534.0
2017-03-06 10:20:00,57.63,57.72,57.54,57.67,76863.0,52.2067,52.2882,52.1252,52.2429,76863.0
2017-03-06 10:25:00,57.65,57.72,57.56,57.61,66227.0,52.2248,52.2882,52.1433,52.1886,66227.0
2017-03-06 10:30:00,57.61,57.61,57.46,57.57,61920.0,52.1886,52.1886,52.0527,52.1523,61920.0
2017-03-06 10:35:00,57.56,57.61,57.51,57.58,38841.0,52.1433,52.1886,52.098,52.1614,38841.0
2017-03-06 10:40:00,57.6,57.6,57.45,57.46,40997.0,52.1795,52.1795,52.0436,52.0527,40997.0
2017-03-06 10:45:00,57.46,57.5,57.35,57.4,60073.0,52.0527,52.0889,51.953,51.9983,60073.0
2017-03-06 10:50:00,57.39,57.39,57.24,57.25,58590.0,51.9893,51.9893,51.8534,51.8625,58590.0
2017-03-06 10:55:00,57.25,57.38,57.25,57.28,53246.0,51.8625,51.9802,51.8625,51.8896,53246.0
2017-03-06 11:00:00,57.28,57.36,57.27,57.29,43228.0,51.8896,51.9621,51.8806,51.8987,43228.0
2017-03-06 11:05:00,57.3,57.3,57.16,57.23,50133.0,51.9078,51.9078,51.7809,51.8443,50133.0
2017-03-06 11:10:00,57.23,57.28,57.21,57.25,60673.0,51.8443,51.8896,51.8262,51.8625,60673.0
2017-03-06 11:15:00,57.25,57.32,57.19,57.31,44913.0,51.8625,51.9259,51.8081,51.9168,44913.0
2017-03-06 11:20:00,57.31,57.44,57.31,57.43,59673.0,51.9168,52.0346,51.9168,52.0255,59673.0
2017-03-06 11:25:00,57.44,57.45,57.25,57.29,68678.0,52.0346,52.0436,51.8625,51.8987,68678.0
2017-03-06 11:30:00,57.29,57.41,57.28,57.4,81959.0,51.8987,52.0074,51.8896,51.9983,81959.0
2017-03-06 11:35:00,57.42,57.47,57.41,57.44,48774.0,52.0165,52.0618,52.0074,52.0346,48774.0
2017-03-06 11:40:00,57.44,57.51,57.43,57.51,38211.0,52.0346,52.098,52.0255,52.098,38211.0
2017-03-06 11:45:00,57.51,57.59,57.5,57.55,37014.0,52.098,52.1705,52.0889,52.1342,37014.0
2017-03-06 11:50:00,57.55,57.57,57.42,57.5,27188.0,52.1342,52.1523,52.0165,52.0889,27188.0
2017-03-06 11:55:00,57.51,57.64,57.51,57.64,52881.0,52.098,52.2158,52.098,52.2158,52881.0
2017-03-06 12:00:00,57.64,57.66,57.56,57.61,32816.0,52.2158,52.2339,52.1433,52.1886,32816.0
2017-03-06 12:05:00,57.61,57.61,57.54,57.6,27543.0,52.1886,52.1886,52.1252,52.1795,27543.0
2017-03-06 12:10:00,57.59,57.62,57.49,57.49,74794.0,52.1705,52.1976,52.0799,52.0799,74794.0
2017-03-06 12:15:00,57.48,57.49,57.39,57.4,72802.0,52.0708,52.0799,51.9893,51.9983,72802.0
2017-03-06 12:20:00,57.4,57.47,57.37,57.44,28731.0,51.9983,52.0618,51.9712,52.0346,28731.0
2017-03-06 12:25:00,57.44,57.51,57.41,57.42,24191.0,52.0346,52.098,52.0074,52.0165,24191.0
2017-03-06 12:30:00,57.43,57.52,57.42,57.47,24333.0,52.0255,52.107,52.0165,52.0618,24333.0
2017-03-06 12:35:00,57.47,57.49,57.43,57.45,22699.0,52.0618,52.0799,52.0255,52.0436,22699.0
2017-03-06 12:40:00,57.44,57.44,57.34,57.36,39340.0,52.0346,52.0346,51.944,51.9621,39340.0
2017-03-06 12:45:00,57.36,57.37,57.3,57.31,71268.0,51.9621,51.9712,51.9078,51.9168,71268.0
2017-03-06 12:50:00,57.32,57.32,57.25,57.3,42376.0,51.9259,51.9259,51.8625,51.9078,42376.0
2017-03-06 12:55:00,57.31,57.34,57.26,57.31,51645.0,51.9168,51.944,51.8715,51.9168,51645.0
2017-03-06 13:00:00,57.31,57.37,57.22,57.37,84209.0,51.9168,51.9712,51.8353,51.9712,84209.0
2017-03-06 13:05:00,57.39,57.39,57.29,57.32,33376.0,51.9893,51.9893,51.8987,51.9259,33376.0
2017-03-06 13:10:00,57.33,57.44,57.32,57.39,28551.0,51.9349,52.0346,51.9259,51.9893,28551.0
2017-03-06 13:15:00,57.39,57.46,57.36,57.45,32281.0,51.9893,52.0527,51.9621,52.0436,32281.0
2017-03-06 13:20:00,57.45,57.46,57.38,57.42,26065.0,52.0436,52.0527,51.9802,52.0165,26065.0
2017-03-06 13:25:00,57.42,57.47,57.39,57.44,22700.0,52.0165,52.0618,51.9893,52.0346,22700.0
2017-03-06 13:30:00,57.45,57.47,57.37,57.42,66812.0,52.0436,52.0618,51.9712,52.0165,66812.0
2017-03-06 13:35:00,57.4,57.43,57.38,57.38,24712.0,51.9983,52.0255,51.9802,51.9802,24712.0
2017-03-06 13:40:00,57.39,57.44,57.3,57.32,29555.0,51.9893,52.0346,51.9078,51.9259,29555.0
2017-03-06 13:45:00,57.33,57.43,57.31,57.43,50252.0,51.9349,52.0255,51.9168,52.0255,50252.0
2017-03-06 13:50:00,57.43,57.53,57.42,57.51,31943.0,52.0255,52.1161,52.0165,52.098,31943.0
2017-03-06 13:55:00,57.5,57.54,57.43,57.45,50707.0,52.0889,52.1252,52.0255,52.0436,50707.0
2017-03-06 14:00:00,57.44,57.47,57.39,57.43,95256.0,52.0346,52.0618,51.9893,52.0255,95256.0
2017-03-06 14:05:00,57.42,57.51,57.42,57.48,21213.0,52.0165,52.098,52.0165,52.0708,21213.0
2017-03-06 14:10:00,57.47,57.48,57.42,57.42,24496.0,52.0618,52.0708,52.0165,52.0165,24496.0
2017-03-06 14:15:00,57.42,57.43,57.33,57.33,39386.0,52.0165,52.0255,51.9349,51.9349,39386.0
2017-03-06 14:20:00,57.35,57.38,57.33,57.37,32525.0,51.953,51.9802,51.9349,51.9712,32525.0
2017-03-06 14:25:00,57.38,57.51,57.34,57.35,72661.0,51.9802,52.098,51.944,51.953,72661.0
2017-03-06 14:30:00,57.34,57.45,57.32,57.4,52985.0,51.944,52.0436,51.9259,51.9983,52985.0
2017-03-06 14:35:00,57.4,57.46,57.36,57.39,55183.0,51.9983,52.0527,51.9621,51.9893,55183.0
2017-03-06 14:40:00,57.39,57.51,57.39,57.5,26043.0,51.9893,52.098,51.9893,52.0889,26043.0
2017-03-06 14:45:00,57.5,57.51,57.39,57.4,27571.0,52.0889,52.098,51.9893,51.9983,27571.0
2017-03-06 14:50:00,57.41,57.43,57.38,57.41,27314.0,52.0074,52.0255,51.9802,52.0074,27314.0
2017-03-06 14:55:00,57.41,57.46,57.4,57.4,34746.0,52.0074,52.0527,51.9983,51.9983,34746.0
2017-03-06 15:00:00,57.41,57.41,57.32,57.32,54585.0,52.0074,52.0074,51.9259,51.9259,54585.0
2017-03-06 15:05:00,57.33,57.44,57.31,57.44,71685.0,51.9349,52.0346,51.9168,52.0346,71685.0
2017-03-06 15:10:00,57.44,57.52,57.42,57.48,49946.0,52.0346,52.107,52.0165,52.0708,49946.0
2017-03-06 15:15:00,57.47,57.55,57.43,57.5,75887.0,52.0618,52.1342,52.0255,52.0889,75887.0
2017-03-06 15:20:00,57.5,57.58,57.49,57.58,109082.0,52.0889,52.1614,52.0799,52.1614,109082.0
2017-03-06 15:25:00,57.57,57.58,57.5,57.54,83915.0,52.1523,52.1614,52.0889,52.1252,83915.0
2017-03-06 15:30:00,57.54,57.62,57.53,57.61,74392.0,52.1252,52.1976,52.1161,52.1886,74392.0
2017-03-06 15:35:00,57.61,57.75,57.6,57.74,104001.0,52.1886,52.3154,52.1795,52.3063,104001.0
2017-03-06 15:40:00,57.73,57.78,57.68,57.72,113011.0,52.2973,52.3426,52.252,52.2882,113011.0
2017-03-06 15:45:00,57.73,57.73,57.63,57.71,140791.0,52.2973,52.2973,52.2067,52.2792,140791.0
2017-03-06 15:50:00,57.71,57.72,57.64,57.67,123213.0,52.2792,52.2882,52.2158,52.2429,123213.0
2017-03-06 15:55:00,57.67,57.67,57.56,57.57,263699.0,52.2429,52.2429,52.1433,52.1523,263699.0
2017-03-07 09:30:00,57.41,57.41,57.08,57.2,111082.0,52.0989,52.0989,51.7994,51.9083,111082.0
2017-03-07 09:35:00,57.19,57.32,57.16,57.25,54124.0,51.8993,52.0172,51.872,51.9537,54124.0
2017-03-07 09:40:00,57.22,57.27,56.88,56.94,87718.0,51.9265,51.9719,51.6179,51.6724,87718.0
2017-03-07 09:45:00,56.97,57.0,56.88,56.89,61555.0,51.6996,51.7268,51.6179,51.627,61555.0
2017-03-07 09:50:00,56.88,56.88,56.68,56.69,92540.0,51.6179,51.6179,51.4364,51.4455,92540.0
2017-03-07 09:55:00,56.7,56.83,56.69,56.79,80932.0,51.4546,51.5726,51.4455,51.5363,80932.0
2017-03-07 10:00:00,56.79,56.99,56.79,56.98,138222.0,51.5363,51.7178,51.5363,51.7087,138222.0
2017-03-07 10:05:00,56.98,57.06,56.94,56.98,62677.0,51.7087,51.7813,51.6724,51.7087,62677.0
2017-03-07 10:10:00,56.98,57.03,56.97,57.02,86278.0,51.7087,51.7541,51.6996,51.745,86278.0
2017-03-07 10:15:00,57.02,57.06,56.91,57.06,96840.0,51.745,51.7813,51.6452,51.7813,96840.0
2017-03-07 10:20:00,57.05,57.07,56.92,57.05,90187.0,51.7722,51.7904,51.6542,51.7722,90187.0
2017-03-07 10:25:00,57.05,57.08,56.89,56.89,80748.0,51.7722,51.7994,51.627,51.627,80748.0
2017-03-07 10:30:00,56.89,57.11,56.88,57.09,54440.0,51.627,51.8267,51.6179,51.8085,54440.0
2017-03-07 10:35:00,57.09,57.21,57.08,57.17,62104.0,51.8085,51.9174,51.7994,51.8811,62104.0
2017-03-07 10:40:00,57.17,57.36,57.15,57.31,55935.0,51.8811,52.0535,51.863,52.0082,55935.0
2017-03-07 10:45:00,57.33,57.33,57.15,57.15,88553.0,52.0263,52.0263,51.863,51.863,88553.0
2017-03-07 10:50:00,57.14,57.22,57.08,57.15,59705.0,51.8539,51.9265,51.7994,51.863,59705.0
2017-03-07 10:55:00,57.14,57.16,57.07,57.15,31987.0,51.8539,51.872,51.7904,51.863,31987.0
2017-03-07 11:00:00,57.15,57.25,57.02,57.03,68775.0,51.863,51.9537,51.745,51.7541,68775.0
2017-03-07 11:05:00,57.03,57.07,56.97,57.03,55965.0,51.7541,51.7904,51.6996,51.7541,55965.0
2017-03-07 11:10:00,57.03,57.17,57.03,57.13,36744.0,51.7541,51.8811,51.7541,51.8448,36744.0
2017-03-07 11:15:00,57.14,57.16,57.06,57.11,28421.0,51.8539,51.872,51.7813,51.8267,28421.0
2017-03-07 11:20:00,57.12,57.14,57.05,57.11,29902.0,51.8357,51.8539,51.7722,51.8267,29902.0
2017-03-07 11:25:00,57.11,57.12,57.04,57.05,35839.0,51.8267,51.8357,51.7631,51.7722,35839.0
2017-03-07 11:30:00,57.05,57.07,56.96,57.07,35442.0,51.7722,51.7904,51.6905,51.7904,35442.0
2017-03-07 11:35:00,57.07,57.13,56.97,56.99,50928.0,51.7904,51.8448,51.6996,51.7178,50928.0
2017-03-07 11:40:00,57.0,57.05,56.99,57.0,58141.0,51.7268,51.7722,51.7178,51.7268,58141.0
2017-03-07 11:45:00,57.01,57.09,57.0,57.05,46351.0,51.7359,51.8085,51.7268,51.7722,46351.0
2017-03-07 11:50:00,57.05,57.11,57.05,57.05,36221.0,51.7722,51.8267,51.7722,51.7722,36221.0
2017-03-07 11:55:00,57.05,57.09,57.02,57.04,41256.0,51.7722,51.8085,51.745,51.7631,41256.0
2017-03-07 12:00:00,57.04,57.08,56.99,56.99,42892.0,51.7631,51.7994,51.7178,51.7178,42892.0
2017-03-07 12:05:00,56.99,57.06,56.98,57.04,28251.0,51.7178,51.7813,51.7087,51.7631,28251.0
2017-03-07 12:10:00,57.04,57.04,56.92,56.95,45014.0,51.7631,51.7631,51.6542,51.6815,45014.0
2017-03-07 12:15:00,56.95,56.97,56.91,56.96,32369.0,51.6815,51.6996,51.6452,51.6905,32369.0
2017-03-07 12:20:00,56.96,56.98,56.91,56.91,23987.0,51.6905,51.7087,51.6452,51.6452,23987.0
2017-03-07 12:25:00,56.92,56.92,56.86,56.88,40814.0,51.6542,51.6542,51.5998,51.6179,40814.0
2017-03-07 12:30:00,56.88,56.92,56.85,56.87,49131.0,51.6179,51.6542,51.5907,51.6089,49131.0
2017-03-07 12:35:00,56.87,56.95,56.87,56.94,28755.0,51.6089,51.6815,51.6089,51.6724,28755.0
2017-03-07 12:40:00,56.93,56.94,56.85,56.85,46362.0,51.6633,51.6724,51.5907,51.5907,46362.0
2017-03-07 12:45:00,56.86,56.87,56.78,56.84,60040.0,51.5998,51.6089,51.5272,51.5816,60040.0
2017-03-07 12:50:00,56.84,56.93,56.81,56.9,136698.0,51.5816,51.6633,51.5544,51.6361,136698.0
2017-03-07 12:55:00,56.91,57.04,56.91,57.04,50159.0,51.6452,51.7631,51.6452,51.7631,50159.0
2017-03-07 13:00:00,57.03,57.04,57.0,57.0,26016.0,51.7541,51.7631,51.7268,51.7268,26016.0
2017-03-07 13:05:00,57.01,57.07,57.0,57.04,39243.0,51.7359,51.7904,51.7268,51.7631,39243.0
2017-03-07 13:10:00,57.04,57.15,57.03,57.14,40247.0,51.7631,51.863,51.7541,51.8539,40247.0
2017-03-07 13:15:00,57.14,57.17,57.08,57.13,43024.0,51.8539,51.8811,51.7994,51.8448,43024.0
2017-03-07 13:20:00,57.13,57.14,57.09,57.13,32503.0,51.8448,51.8539,51.8085,51.8448,32503.0
2017-03-07 13:25:00,57.12,57.12,57.04,57.05,144023.0,51.8357,51.8357,51.7631,51.7722,144023.0
2017-03-07 13:30:00,57.05,57.08,57.03,57.04,34381.0,51.7722,51.7994,51.7541,51.7631,34381.0
2017-03-07 13:35:00,57.03,57.04,56.88,56.88,45496.0,51.7541,51.7631,51.6179,51.6179,45496.0
2017-03-07 13:40:00,56.89,56.94,56.88,56.91,36067.0,51.627,51.6724,51.6179,51.6452,36067.0
2017-03-07 13:45:00,56.92,57.01,56.9,57.0,37404.0,51.6542,51.7359,51.6361,51.7268,37404.0
2017-03-07 13:50:00,57.0,57.01,56.93,57.0,21283.0,51.7268,51.7359,51.6633,51.7268,21283.0
2017-03-07 13:55:00,57.0,57.02,56.96,56.98,33513.0,51.7268,51.745,51.6905,51.7087,33513.0
2017-03-07 14:00:00,56.98,57.06,56.95,57.01,28579.0,51.7087,51.7813,51.6815,51.7359,28579.0
2017-03-07 14:05:00,57.02,57.03,56.95,56.99,24473.0,51.745,51.7541,51.6815,51.7178,24473.0
2017-03-07 14:10:00,56.99,57.01,56.93,57.0,34863.0,51.7178,51.7359,51.6633,51.7268,34863.0
2017-03-07 14:15:00,57.0,57.11,57.0,57.11,50354.0,51.7268,51.8267,51.7268,51.8267,50354.0
2017-03-07 14:20:00,57.1,57.11,57.04,57.06,47362.0,51.8176,51.8267,51.7631,51.7813,47362.0
2017-03-07 14:25:00,57.07,57.11,57.06,57.08,30935.0,51.7904,51.8267,51.7813,51.7994,30935.0
2017-03-07 14:30:00,57.08,57.1,57.02,57.03,71872.0,51.7994,51.8176,51.745,51.7541,71872.0
2017-03-07 14:35:00,57.03,57.06,56.96,57.02,44883.0,51.7541,51.7813,51.6905,51.745,44883.0
2017-03-07 14:40:00,57.02,57.04,56.95,56.96,44470.0,51.745,51.7631,51.6815,51.6905,44470.0
2017-03-07 14:45:00,56.96,56.98,56.92,56.97,34941.0,51.6905,51.7087,51.6542,51.6996,34941.0
2017-03-07 14:50:00,56.98,56.98,56.91,56.97,39108.0,51.7087,51.7087,51.6452,51.6996,39108.0
2017-03-07 14:55:00,56.96,57.02,56.95,57.01,34788.0,51.6905,51.745,51.6815,51.7359,34788.0
2017-03-07 15:00:00,57.01,57.03,56.93,56.99,60203.0,51.7359,51.7541,51.6633,51.7178,60203.0
2017-03-07 15:05:00,57.0,57.06,56.97,57.06,37266.0,51.7268,51.7813,51.6996,51.7813,37266.0
2017-03-07 15:10:00,57.06,57.11,57.01,57.05,59444.0,51.7813,51.8267,51.7359,51.7722,59444.0
2017-03-07 15:15:00,57.05,57.1,57.03,57.09,65874.0,51.7722,51.8176,51.7541,51.8085,65874.0
2017-03-07 15:20:00,57.09,57.13,57.07,57.13,66292.0,51.8085,51.8448,51.7904,51.8448,66292.0
2017-03-07 15:25:00,57.13,57.14,57.05,57.1,130832.0,51.8448,51.8539,51.7722,51.8176,130832.0
2017-03-07 15:30:00,57.1,57.17,57.08,57.11,100617.0,51.8176,51.8811,51.7994,51.8267,100617.0
2017-03-07 15:35:00,57.12,57.12,56.98,56.98,146702.0,51.8357,51.8357,51.7087,51.7087,146702.0
2017-03-07 15:40:00,56.97,57.0,56.83,56.86,147243.0,51.6996,51.7268,51.5726,51.5998,147243.0
2017-03-07 15:45:00,56.86,56.89,56.72,56.79,218510.0,51.5998,51.627,51.4727,51.5363,218510.0
2017-03-07 15:50:00,56.79,56.83,56.77,56.8,122048.0,51.5363,51.5726,51.5181,51.5453,122048.0
2017-03-07 15:55:00,56.8,56.85,56.78,56.84,206935.0,51.5453,51.5907,51.5272,51.5816,206935.0
2017-03-08 09:30:00,56.91,56.99,56.63,56.7,96959.0,51.6452,51.7178,51.3911,51.4546,96959.0
2017-03-08 09:35:00,56.7,56.86,56.7,56.76,92150.0,51.4546,51.5998,51.4546,51.509,92150.0
2017-03-08 09:40:00,56.75,56.87,56.74,56.8,194459.0,51.5,51.6089,51.4909,51.5453,194459.0
2017-03-08 09:45:00,56.8,56.87,56.63,56.64,155283.0,51.5453,51.6089,51.3911,51.4001,155283.0
2017-03-08 09:50:00,56.64,56.76,56.62,56.64,62235.0,51.4001,51.509,51.382,51.4001,62235.0
2017-03-08 09:55:00,56.65,56.67,56.44,56.45,77824.0,51.4092,51.4274,51.2186,51.2277,77824.0
2017-03-08 10:00:00,56.45,56.6,56.43,56.5,152009.0,51.2277,51.3638,51.2096,51.2731,152009.0
2017-03-08 10:05:00,56.51,56.59,56.47,56.48,109491.0,51.2822,51.3548,51.2459,51.2549,109491.0
2017-03-08 10:10:00,56.47,56.52,56.44,56.45,86210.0,51.2459,51.2912,51.2186,51.2277,86210.0
2017-03-08 10:15:00,56.46,56.59,56.45,56.55,105332.0,51.2368,51.3548,51.2277,51.3185,105332.0
2017-03-08 10:20:00,56.56,56.68,56.55,56.61,63647.0,51.3275,51.4364,51.3185,51.3729,63647.0
2017-03-08 10:25:00,56.62,56.8,56.61,56.75,43739.0,51.382,51.5453,51.3729,51.5,43739.0
2017-03-08 10:30:00,56.75,56.86,56.74,56.86,51411.0,51.5,51.5998,51.4909,51.5998,51411.0
2017-03-08 10:35:00,56.85,56.86,56.77,56.81,49846.0,51.5907,51.5998,51.5181,51.5544,49846.0
2017-03-08 10:40:00,56.81,56.86,56.79,56.81,48371.0,51.5544,51.5998,51.5363,51.5544,48371.0
2017-03-08 10:45:00,56.8,56.81,56.73,56.81,38692.0,51.5453,51.5544,51.4818,51.5544,38692.0
2017-03-08 10:50:00,56.81,56.9,56.8,56.89,30011.0,51.5544,51.6361,51.5453,51.627,30011.0
2017-03-08 10:55:00,56.9,56.96,56.85,56.93,49858.0,51.6361,51.6905,51.5907,51.6633,49858.0
2017-03-08 11:00:00,56.93,56.99,56.85,56.87,62880.0,51.6633,51.7178,51.5907,51.6089,62880.0
2017-03-08 11:05:00,56.87,56.88,56.69,56.77,79350.0,51.6089,51.6179,51.4455,51.5181,79350.0
2017-03-08 11:10:00,56.76,56.8,56.7,56.73,41965.0,51.509,51.5453,51.4546,51.4818,41965.0
2017-03-08 11:15:00,56.72,56.81,56.69,56.7,41473.0,51.4727,51.5544,51.4455,51.4546,41473.0
2017-03-08 11:20:00,56.71,56.72,56.59,56.59,63264.0,51.4637,51.4727,51.3548,51.3548,63264.0
2017-03-08 11:25:00,56.6,56.73,56.59,56.71,47699.0,51.3638,51.4818,51.3548,51.4637,47699.0
2017-03-08 11:30:00,56.7,56.7,56.58,56.6,69309.0,51.4546,51.4546,51.3457,51.3638,69309.0
2017-03-08 11:35:00,56.6,56.62,56.55,56.56,80922.0,51.3638,51.382,51.3185,51.3275,80922.0
2017-03-08 11:40:00,56.57,56.59,56.53,56.56,52818.0,51.3366,51.3548,51.3003,51.3275,52818.0
2017-03-08 11:45:00,56.57,56.64,56.51,56.64,129592.0,51.3366,51.4001,51.2822,51.4001,129592.0
2017-03-08 11:50:00,56.63,56.64,56.57,56.57,51493.0,51.3911,51.4001,51.3366,51.3366,51493.0
2017-03-08 11:55:00,56.58,56.66,56.56,56.66,41159.0,51.3457,51.4183,51.3275,51.4183,41159.0
2017-03-08 12:00:00,56.66,56.7,56.6,56.67,45339.0,51.4183,51.4546,51.3638,51.4274,45339.0
2017-03-08 12:05:00,56.67,56.77,56.67,56.76,30766.0,51.4274,51.5181,51.4274,51.509,30766.0
2017-03-08 12:10:00,56.77,56.8,56.72,56.77,38094.0,51.5181,51.5453,51.4727,51.5181,38094.0
2017-03-08 12:15:00,56.77,56.85,56.75,56.85,32439.0,51.5181,51.5907,51.5,51.5907,32439.0
2017-03-08 12:20:00,56.85,56.86,56.75,56.81,86920.0,51.5907,51.5998,51.5,51.5544,86920.0
2017-03-08 12:25:00,56.81,56.93,56.81,56.91,94466.0,51.5544,51.6633,51.5544,51.6452,94466.0
2017-03-08 12:30:00,56.91,56.93,56.86,56.93,106771.0,51.6452,51.6633,51.5998,51.6633,106771.0
2017-03-08 12:35:00,56.93,57.0,56.92,56.99,44630.0,51.6633,51.7268,51.6542,51.7178,44630.0
2017-03-08 12:40:00,56.99,57.02,56.94,56.98,51908.0,51.7178,51.745,51.6724,51.7087,51908.0
2017-03-08 12:45:00,56.97,56.99,56.94,56.95,88710.0,51.6996,51.7178,51.6724,51.6815,88710.0
2017-03-08 12:50:00,56.95,57.0,56.93,56.99,34584.0,51.6815,51.7268,51.6633,51.7178,34584.0
2017-03-08 12:55:00,56.99,57.01,56.86,56.88,41865.0,51.7178,51.7359,51.5998,51.6179,41865.0
2017-03-08 13:00:00,56.89,56.92,56.83,56.83,47516.0,51.627,51.6542,51.5726,51.5726,47516.0
2017-03-08 13:05:00,56.84,56.92,56.84,56.91,43295.0,51.5816,51.6542,51.5816,51.6452,43295.0
2017-03-08 13:10:00,56.91,57.0,56.9,56.97,67302.0,51.6452,51.7268,51.6361,51.6996,67302.0
2017-03-08 13:15:00,56.96,57.03,56.96,57.0,65320.0,51.6905,51.7541,51.6905,51.7268,65320.0
2017-03-08 13:20:00,57.0,57.03,56.96,56.96,46424.0,51.7268,51.7541,51.6905,51.6905,46424.0
2017-03-08 13:25:00,56.96,56.98,56.9,56.91,43666.0,51.6905,51.7087,51.6361,51.6452,43666.0
2017-03-08 13:30:00,56.92,56.96,56.87,56.91,48457.0,51.6542,51.6905,51.6089,51.6452,48457.0
2017-03-08 13:35:00,56.92,56.93,56.9,56.9,19464.0,51.6542,51.6633,51.6361,51.6361,19464.0
2017-03-08 13:40:00,56.9,56.94,56.9,56.93,28252.0,51.6361,51.6724,51.6361,51.6633,28252.0
2017-03-08 13:45:00,56.94,56.94,56.88,56.9,34088.0,51.6724,51.6724,51.6179,51.6361,34088.0
2017-03-08 13:50:00,56.9,56.95,56.88,56.93,70278.0,51.6361,51.6815,51.6179,51.6633,70278.0
2017-03-08 13:55:00,56.93,56.97,56.92,56.96,112562.0,51.6633,51.6996,51.6542,51.6905,112562.0
2017-03-08 14:00:00,56.96,56.97,56.93,56.96,48533.0,51.6905,51.6996,51.6633,51.6905,48533.0
2017-03-08 14:05:00,56.95,56.96,56.88,56.89,32197.0,51.6815,51.6905,51.6179,51.627,32197.0
2017-03-08 14:10:00,56.89,56.92,56.89,56.92,36802.0,51.627,51.6542,51.627,51.6542,36802.0
2017-03-08 14:15:00,56.93,56.94,56.85,56.87,31743.0,51.6633,51.6724,51.5907,51.6089,31743.0
2017-03-08 14:20:00,56.87,56.87,56.73,56.79,34967.0,51.6089,51.6089,51.4818,51.5363,34967.0
2017-03-08 14:25:00,56.8,56.8,56.72,56.8,22968.0,51.5453,51.5453,51.4727,51.5453,22968.0
2017-03-08 14:30:00,56.8,56.81,56.67,56.7,59124.0,51.5453,51.5544,51.4274,51.4546,59124.0
2017-03-08 14:35:00,56.71,56.73,56.67,56.7,48282.0,51.4637,51.4818,51.4274,51.4546,48282.0
2017-03-08 14:40:00,56.7,56.72,56.67,56.7,32637.0,51.4546,51.4727,51.4274,51.4546,32637.0
2017-03-08 14:45:00,56.69,56.82,56.69,56.82,26189.0,51.4455,51.5635,51.4455,51.5635,26189.0
2017-03-08 14:50:00,56.82,56.9,56.81,56.89,22350.0,51.5635,51.6361,51.5544,51.627,22350.0
2017-03-08 14:55:00,56.89,56.9,56.83,56.86,28656.0,51.627,51.6361,51.5726,51.5998,28656.0
2017-03-08 15:00:00,56.86,56.91,56.82,56.89,38292.0,51.5998,51.6452,51.5635,51.627,38292.0
2017-03-08 15:05:00,56.9,56.94,56.87,56.94,30766.0,51.6361,51.6724,51.6089,51.6724,30766.0
2017-03-08 15:10:00,56.93,56.96,56.88,56.89,27467.0,51.6633,51.6905,51.6179,51.627,27467.0
2017-03-08 15:15:00,56.88,56.92,56.82,56.82,69728.0,51.6179,51.6542,51.5635,51.5635,69728.0
2017-03-08 15:20:00,56.82,56.92,56.82,56.9,54724.0,51.5635,51.6542,51.5635,51.6361,54724.0
2017-03-08 15:25:00,56.91,56.92,56.88,56.91,28506.0,51.6452,51.6542,51.6179,51.6452,28506.0
2017-03-08 15:30:00,56.92,56.92,56.74,56.77,76908.0,51.6542,51.6542,51.4909,51.5181,76908.0
2017-03-08 15:35:00,56.77,56.87,56.76,56.86,57547.0,51.5181,51.6089,51.509,51.5998,57547.0
2017-03-08 15:40:00,56.86,56.89,56.82,56.89,77857.0,51.5998,51.627,51.5635,51.627,77857.0
2017-03-08 15:45:00,56.89,56.94,56.84,56.87,136620.0,51.627,51.6724,51.5816,51.6089,136620.0
2017-03-08 15:50:00,56.86,56.88,56.77,56.79,151482.0,51.5998,51.6179,51.5181,51.5363,151482.0
2017-03-08 15:55:00,56.79,56.8,56.65,56.69,674023.0,51.5363,51.5453,51.4092,51.4455,674023.0
2017-03-09 09:30:00,56.73,56.85,56.53,56.82,105290.0,51.4818,51.5907,51.3003,51.5635,105290.0
2017-03-09 09:35:00,56.77,56.84,56.7,56.8,121688.0,51.5181,51.5816,51.4546,51.5453,121688.0
2017-03-09 09:40:00,56.8,56.96,56.74,56.91,173974.0,51.5453,51.6905,51.4909,51.6452,173974.0
2017-03-09 09:45:00,56.91,57.13,56.86,57.13,116921.0,51.6452,51.8448,51.5998,51.8448,116921.0
2017-03-09 09:50:00,57.11,57.17,57.0,57.09,97598.0,51.8267,51.8811,51.7268,51.8085,97598.0
2017-03-09 09:55:00,57.1,57.23,57.08,57.22,90359.0,51.8176,51.9356,51.7994,51.9265,90359.0
2017-03-09 10:00:00,57.21,57.3,57.17,57.28,59167.0,51.9174,51.9991,51.8811,51.9809,59167.0
2017-03-09 10:05:00,57.27,57.38,57.24,57.35,53006.0,51.9719,52.0717,51.9446,52.0445,53006.0
2017-03-09 10:10:00,57.35,57.36,57.23,57.28,269800.0,52.0445,52.0535,51.9356,51.9809,269800.0
2017-03-09 10:15:00,57.27,57.3,57.11,57.15,102464.0,51.9719,51.9991,51.8267,51.863,102464.0
2017-03-09 10:20:00,57.15,57.18,57.05,57.09,47561.0,51.863,51.8902,51.7722,51.8085,47561.0
2017-03-09 10:25:00,57.09,57.17,57.03,57.16,93384.0,51.8085,51.8811,51.7541,51.872,93384.0
2017-03-09 10:30:00,57.16,57.19,57.03,57.12,66541.0,51.872,51.8993,51.7541,51.8357,66541.0
2017-03-09 10:35:00,57.13,57.17,56.95,56.95,81264.0,51.8448,51.8811,51.6815,51.6815,81264.0
2017-03-09 10:40:00,56.94,56.94,56.74,56.75,62558.0,51.6724,51.6724,51.4909,51.5,62558.0
2017-03-09 10:45:00,56.75,56.82,56.68,56.68,48027.0,51.5,51.5635,51.4364,51.4364,48027.0
2017-03-09 10:50:00,56.69,56.8,56.59,56.73,118245.0,51.4455,51.5453,51.3548,51.4818,118245.0
2017-03-09 10:55:00,56.73,56.86,56.69,56.81,114133.0,51.4818,51.5998,51.4455,51.5544,114133.0
2017-03-09 11:00:00,56.8,56.81,56.71,56.76,39782.0,51.5453,51.5544,51.4637,51.509,39782.0
2017-03-09 11:05:00,56.76,56.81,56.67,56.69,70891.0,51.509,51.5544,51.4274,51.4455,70891.0
2017-03-09 11:10:00,56.69,56.72,56.64,56.65,74542.0,51.4455,51.4727,51.4001,51.4092,74542.0
2017-03-09 11:15:00,56.65,56.66,56.51,56.59,78843.0,51.4092,51.4183,51.2822,51.3548,78843.0
2017-03-09 11:20:00,56.6,56.65,56.56,56.64,72228.0,51.3638,51.4092,51.3275,51.4001,72228.0
2017-03-09 11:25:00,56.64,56.68,56.6,56.66,44216.0,51.4001,51.4364,51.3638,51.4183,44216.0
2017-03-09 11:30:00,56.67,56.73,56.65,56.67,51225.0,51.4274,51.4818,51.4092,51.4274,51225.0
2017-03-09 11:35:00,56.67,56.76,56.66,56.73,43955.0,51.4274,51.509,51.4183,51.4818,43955.0
2017-03-09 11:40:00,56.74,56.75,56.69,56.7,34549.0,51.4909,51.5,51.4455,51.4546,34549.0
2017-03-09 11:45:00,56.7,56.79,56.68,56.77,48171.0,51.4546,51.5363,51.4364,51.5181,48171.0
2017-03-09 11:50:00,56.77,56.83,56.75,56.8,50726.0,51.5181,51.5726,51.5,51.5453,50726.0
2017-03-09 11:55:00,56.79,56.84,56.72,56.75,59732.0,51.5363,51.5816,51.4727,51.5,59732.0
2017-03-09 12:00:00,56.75,56.79,56.71,56.76,32623.0,51.5,51.5363,51.4637,51.509,32623.0
2017-03-09 12:05:00,56.76,56.83,56.76,56.83,27039.0,51.509,51.5726,51.509,51.5726,27039.0
2017-03-09 12:10:00,56.82,56.87,56.79,56.84,35501.0,51.5635,51.6089,51.5363,51.5816,35501.0
2017-03-09 12:15:00,56.85,56.89,56.82,56.86,27388.0,51.5907,51.627,51.5635,51.5998,27388.0
2017-03-09 12:20:00,56.86,56.86,56.7,56.7,188921.0,51.5998,51.5998,51.4546,51.4546,188921.0
2017-03-09 12:25:00,56.7,56.72,56.57,56.64,45973.0,51.4546,51.4727,51.3366,51.4001,45973.0
2017-03-09 12:30:00,56.64,56.66,56.6,56.63,26877.0,51.4001,51.4183,51.3638,51.3911,26877.0
2017-03-09 12:35:00,56.62,56.64,56.6,56.62,25842.0,51.382,51.4001,51.3638,51.382,25842.0
2017-03-09 12:40:00,56.62,56.66,56.58,56.62,37634.0,51.382,51.4183,51.3457,51.382,37634.0
2017-03-09 12:45:00,56.62,56.72,56.6,56.71,41151.0,51.382,51.4727,51.3638,51.4637,41151.0
2017-03-09 12:50:00,56.72,56.73,56.69,56.71,28226.0,51.4727,51.4818,51.4455,51.4637,28226.0
2017-03-09 12:55:00,56.71,56.77,56.69,56.76,32148.0,51.4637,51.5181,51.4455,51.509,32148.0
2017-03-09 13:00:00,56.75,56.85,56.74,56.83,27450.0,51.5,51.5907,51.4909,51.5726,27450.0
2017-03-09 13:05:00,56.82,56.85,56.8,56.84,21727.0,51.5635,51.5907,51.5453,51.5816,21727.0
2017-03-09 13:10:00,56.84,56.89,56.84,56.86,28070.0,51.5816,51.627,51.5816,51.5998,28070.0
2017-03-09 13:15:00,56.86,56.91,56.81,56.89,31508.0,51.5998,51.6452,51.5544,51.627,31508.0
2017-03-09 13:20:00,56.89,56.9,56.82,56.82,29870.0,51.627,51.6361,51.5635,51.5635,29870.0
2017-03-09 13:25:00,56.82,56.83,56.75,56.75,27835.0,51.5635,51.5726,51.5,51.5,27835.0
2017-03-09 13:30:00,56.75,56.75,56.64,56.71,55842.0,51.5,51.5,51.4001,51.4637,55842.0
2017-03-09 13:35:00,56.71,56.78,56.69,56.77,28184.0,51.4637,51.5272,51.4455,51.5181,28184.0
2017-03-09 13:40:00,56.77,56.77,56.69,56.7,42830.0,51.5181,51.5181,51.4455,51.4546,42830.0
2017-03-09 13:45:00,56.7,56.75,56.62,56.62,66327.0,51.4546,51.5,51.382,51.382,66327.0
2017-03-09 13:50:00,56.63,56.67,56.61,56.62,71081.0,51.3911,51.4274,51.3729,51.382,71081.0
2017-03-09 13:55:00,56.62,56.63,56.57,56.61,27268.0,51.382,51.3911,51.3366,51.3729,27268.0
2017-03-09 14:00:00,56.61,56.62,56.44,56.48,62667.0,51.3729,51.382,51.2186,51.2549,62667.0
2017-03-09 14:05:00,56.48,56.5,56.41,56.47,63693.0,51.2549,51.2731,51.1914,51.2459,63693.0
2017-03-09 14:10:00,56.46,56.48,56.29,56.36,146720.0,51.2368,51.2549,51.0825,51.146,146720.0
2017-03-09 14:15:00,56.36,56.4,56.3,56.36,42522.0,51.146,51.1823,51.0916,51.146,42522.0
2017-03-09 14:20:00,56.35,56.53,56.35,56.51,40554.0,51.137,51.3003,51.137,51.2822,40554.0
2017-03-09 14:25:00,56.51,56.56,56.49,56.53,41136.0,51.2822,51.3275,51.264,51.3003,41136.0
2017-03-09 14:30:00,56.52,56.55,56.49,56.54,60247.0,51.2912,51.3185,51.264,51.3094,60247.0
2017-03-09 14:35:00,56.54,56.55,56.49,56.5,90800.0,51.3094,51.3185,51.264,51.2731,90800.0
2017-03-09 14:40:00,56.51,56.51,56.41,56.44,243106.0,51.2822,51.2822,51.1914,51.2186,243106.0
2017-03-09 14:45:00,56.43,56.46,56.39,56.43,48780.0,51.2096,51.2368,51.1733,51.2096,48780.0
2017-03-09 14:50:00,56.43,56.52,56.4,56.49,153553.0,51.2096,51.2912,51.1823,51.264,153553.0
2017-03-09 14:55:00,56.5,56.5,56.44,56.44,139335.0,51.2731,51.2731,51.2186,51.2186,139335.0
2017-03-09 15:00:00,56.45,56.52,56.4,56.4,116781.0,51.2277,51.2912,51.1823,51.1823,116781.0
2017-03-09 15:05:00,56.41,56.48,56.39,56.46,58808.0,51.1914,51.2549,51.1733,51.2368,58808.0
2017-03-09 15:10:00,56.47,56.48,56.41,56.41,150303.0,51.2459,51.2549,51.1914,51.1914,150303.0
2017-03-09 15:15:00,56.42,56.55,56.41,56.48,150847.0,51.2005,51.3185,51.1914,51.2549,150847.0
2017-03-09 15:20:00,56.47,56.48,56.38,56.4,32883.0,51.2459,51.2549,51.1642,51.1823,32883.0
2017-03-09 15:25:00,56.4,56.52,56.4,56.45,124278.0,51.1823,51.2912,51.1823,51.2277,124278.0
2017-03-09 15:30:00,56.46,56.5,56.39,56.48,67397.0,51.2368,51.2731,51.1733,51.2549,67397.0
2017-03-09 15:35:00,56.47,56.5,56.43,56.46,120963.0,51.2459,51.2731,51.2096,51.2368,120963.0
2017-03-09 15:40:00,56.47,56.51,56.43,56.49,119365.0,51.2459,51.2822,51.2096,51.264,119365.0
2017-03-09 15:45:00,56.49,56.5,56.36,56.36,122440.0,51.264,51.2731,51.146,51.146,122440.0
2017-03-09 15:50:00,56.36,56.41,56.33,56.33,197008.0,51.146,51.1914,51.1188,51.1188,197008.0
2017-03-09 15:55:00,56.34,56.37,56.28,56.37,426606.0,51.1279,51.1551,51.0735,51.1551,426606.0
2017-03-10 09:30:00,54.68,54.9,54.48,54.72,833685.0,49.6215,49.8211,49.44,49.6578,833685.0
2017-03-10 09:35:00,54.72,54.9,54.64,54.81,608757.0,49.6578,49.8211,49.5852,49.7394,608757.0
2017-03-10 09:40:00,54.82,55.03,54.8,54.97,551171.0,49.7485,49.9391,49.7304,49.8846,551171.0
2017-03-10 09:45:00,54.97,55.01,54.66,54.82,444733.0,49.8846,49.9209,49.6033,49.7485,444733.0
2017-03-10 09:50:00,54.83,54.95,54.82,54.9,368979.0,49.7576,49.8665,49.7485,49.8211,368979.0
2017-03-10 09:55:00,54.89,54.97,54.85,54.88,244367.0,49.812,49.8846,49.7757,49.803,244367.0
2017-03-10 10:00:00,54.88,55.0,54.74,54.81,214568.0,49.803,49.9119,49.6759,49.7394,214568.0
2017-03-10 10:05:00,54.8,54.98,54.79,54.95,252957.0,49.7304,49.8937,49.7213,49.8665,252957.0
2017-03-10 10:10:00,54.95,54.97,54.74,54.94,241131.0,49.8665,49.8846,49.6759,49.8574,241131.0
2017-03-10 10:15:00,54.95,54.95,54.62,54.7,216346.0,49.8665,49.8665,49.567,49.6396,216346.0
2017-03-10 10:20:00,54.71,54.71,54.56,54.64,278459.0,49.6487,49.6487,49.5126,49.5852,278459.0
2017-03-10 10:25:00,54.64,54.68,54.55,54.58,254927.0,49.5852,49.6215,49.5035,49.5307,254927.0
2017-03-10 10:30:00,54.58,54.58,54.41,54.41,322759.0,49.5307,49.5307,49.3764,49.3764,322759.0
2017-03-10 10:35:00,54.42,54.65,54.42,54.61,277273.0,49.3855,49.5942,49.3855,49.5579,277273.0
2017-03-10 10:40:00,54.61,54.67,54.51,54.67,221824.0,49.5579,49.6124,49.4672,49.6124,221824.0
2017-03-10 10:45:00,54.67,54.79,54.58,54.59,173735.0,49.6124,49.7213,49.5307,49.5398,173735.0
2017-03-10 10:50:00,54.58,54.7,54.56,54.63,128511.0,49.5307,49.6396,49.5126,49.5761,128511.0
2017-03-10 10:55:00,54.62,54.74,54.56,54.7,165633.0,49.567,49.6759,49.5126,49.6396,165633.0
2017-03-10 11:00:00,54.7,54.74,54.47,54.52,173350.0,49.6396,49.6759,49.4309,49.4763,173350.0
2017-03-10 11:05:00,54.53,54.68,54.51,54.68,128669.0,49.4853,49.6215,49.4672,49.6215,128669.0
2017-03-10 11:10:00,54.68,54.68,54.55,54.65,94927.0,49.6215,49.6215,49.5035,49.5942,94927.0
2017-03-10 11:15:00,54.64,54.77,54.64,54.77,156535.0,49.5852,49.7031,49.5852,49.7031,156535.0
2017-03-10 11:20:00,54.77,54.86,54.73,54.79,185360.0,49.7031,49.7848,49.6668,49.7213,185360.0
2017-03-10 11:25:00,54.78,54.82,54.71,54.82,90574.0,49.7122,49.7485,49.6487,49.7485,90574.0
2017-03-10 11:30:00,54.82,54.95,54.81,54.89,120316.0,49.7485,49.8665,49.7394,49.812,120316.0
2017-03-10 11:35:00,54.89,55.03,54.88,54.95,100054.0,49.812,49.9391,49.803,49.8665,100054.0
2017-03-10 11:40:00,54.94,55.0,54.91,54.98,71047.0,49.8574,49.9119,49.8302,49.8937,71047.0
2017-03-10 11:45:00,54.97,55.11,54.97,55.03,94235.0,49.8846,50.0117,49.8846,49.9391,94235.0
2017-03-10 11:50:00,55.03,55.03,54.95,55.0,121697.0,49.9391,49.9391,49.8665,49.9119,121697.0
2017-03-10 11:55:00,54.99,55.02,54.9,54.95,92026.0,49.9028,49.93,49.8211,49.8665,92026.0
2017-03-10 12:00:00,54.95,55.03,54.94,55.03,101036.0,49.8665,49.9391,49.8574,49.9391,101036.0
2017-03-10 12:05:00,55.03,55.13,55.0,55.12,69636.0,49.9391,50.0298,49.9119,50.0208,69636.0
2017-03-10 12:10:00,55.11,55.15,55.05,55.09,55331.0,50.0117,50.048,49.9572,49.9935,55331.0
2017-03-10 12:15:00,55.09,55.15,55.06,55.08,63677.0,49.9935,50.048,49.9663,49.9845,63677.0
2017-03-10 12:20:00,55.08,55.09,55.01,55.09,51393.0,49.9845,49.9935,49.9209,49.9935,51393.0
2017-03-10 12:25:00,55.09,55.13,55.06,55.11,48825.0,49.9935,50.0298,49.9663,50.0117,48825.0
2017-03-10 12:30:00,55.1,55.12,55.05,55.05,73317.0,50.0026,50.0208,49.9572,49.9572,73317.0
2017-03-10 12:35:00,55.05,55.18,55.02,55.15,97983.0,49.9572,50.0752,49.93,50.048,97983.0
2017-03-10 12:40:00,55.15,55.15,54.99,55.03,67764.0,50.048,50.048,49.9028,49.9391,67764.0
2017-03-10 12:45:00,55.04,55.13,55.03,55.12,59654.0,49.9482,50.0298,49.9391,50.0208,59654.0
2017-03-10 12:50:00,55.11,55.17,55.06,55.1,62536.0,50.0117,50.0661,49.9663,50.0026,62536.0
2017-03-10 12:55:00,55.09,55.17,55.03,55.16,81778.0,49.9935,50.0661,49.9391,50.0571,81778.0
2017-03-10 13:00:00,55.17,55.33,55.16,55.24,138269.0,50.0661,50.2113,50.0571,50.1297,138269.0
2017-03-10 13:05:00,55.23,55.29,55.1,55.24,57746.0,50.1206,50.175,50.0026,50.1297,57746.0
2017-03-10 13:10:00,55.25,55.4,55.25,55.4,47181.0,50.1387,50.2749,50.1387,50.2749,47181.0
2017-03-10 13:15:00,55.4,55.41,55.32,55.33,42464.0,50.2749,50.2839,50.2023,50.2113,42464.0
2017-03-10 13:20:00,55.34,55.37,55.27,55.33,31796.0,50.2204,50.2476,50.1569,50.2113,31796.0
2017-03-10 13:25:00,55.33,55.35,55.27,55.35,46249.0,50.2113,50.2295,50.1569,50.2295,46249.0
2017-03-10 13:30:00,55.35,55.38,55.29,55.3,43421.0,50.2295,50.2567,50.175,50.1841,43421.0
2017-03-10 13:35:00,55.3,55.36,55.3,55.31,27634.0,50.1841,50.2386,50.1841,50.1932,27634.0
2017-03-10 13:40:00,55.31,55.4,55.3,55.34,40211.0,50.1932,50.2749,50.1841,50.2204,40211.0
2017-03-10 13:45:00,55.34,55.49,55.34,55.46,76366.0,50.2204,50.3565,50.2204,50.3293,76366.0
2017-03-10 13:50:00,55.47,55.58,55.46,55.57,128337.0,50.3384,50.4382,50.3293,50.4291,128337.0
2017-03-10 13:55:00,55.58,55.58,55.46,55.53,52504.0,50.4382,50.4382,50.3293,50.3928,52504.0
2017-03-10 14:00:00,55.54,55.58,55.51,55.57,57779.0,50.4019,50.4382,50.3747,50.4291,57779.0
2017-03-10 14:05:00,55.56,55.6,55.53,55.58,67700.0,50.4201,50.4564,50.3928,50.4382,67700.0
2017-03-10 14:10:00,55.58,55.7,55.57,55.69,78361.0,50.4382,50.5471,50.4291,50.538,78361.0
2017-03-10 14:15:00,55.7,55.76,55.65,55.76,91260.0,50.5471,50.6016,50.5017,50.6016,91260.0
2017-03-10 14:20:00,55.75,55.77,55.73,55.75,72003.0,50.5925,50.6106,50.5743,50.5925,72003.0
2017-03-10 14:25:00,55.75,55.89,55.75,55.86,104575.0,50.5925,50.7195,50.5925,50.6923,104575.0
2017-03-10 14:30:00,55.86,55.92,55.79,55.91,203296.0,50.6923,50.7468,50.6288,50.7377,203296.0
2017-03-10 14:35:00,55.91,55.91,55.74,55.77,172743.0,50.7377,50.7377,50.5834,50.6106,172743.0
2017-03-10 14:40:00,55.78,55.8,55.69,55.75,52433.0,50.6197,50.6379,50.538,50.5925,52433.0
2017-03-10 14:45:00,55.74,55.75,55.66,55.67,129850.0,50.5834,50.5925,50.5108,50.5199,129850.0
2017-03-10 14:50:00,55.67,55.73,55.66,55.71,70721.0,50.5199,50.5743,50.5108,50.5562,70721.0
2017-03-10 14:55:00,55.7,55.83,55.69,55.81,79034.0,50.5471,50.6651,50.538,50.6469,79034.0
2017-03-10 15:00:00,55.81,55.88,55.8,55.85,76323.0,50.6469,50.7105,50.6379,50.6832,76323.0
2017-03-10 15:05:00,55.86,55.88,55.83,55.87,57753.0,50.6923,50.7105,50.6651,50.7014,57753.0
2017-03-10 15:10:00,55.86,55.95,55.82,55.95,84562.0,50.6923,50.774,50.656,50.774,84562.0
2017-03-10 15:15:00,55.95,55.98,55.92,55.93,70728.0,50.774,50.8012,50.7468,50.7558,70728.0
2017-03-10 15:20:00,55.92,55.93,55.85,55.85,111602.0,50.7468,50.7558,50.6832,50.6832,111602.0
2017-03-10 15:25:00,55.85,55.97,55.85,55.97,107860.0,50.6832,50.7921,50.6832,50.7921,107860.0
2017-03-10 15:30:00,55.96,55.99,55.9,55.91,116516.0,50.7831,50.8103,50.7286,50.7377,116516.0
2017-03-10 15:35:00,55.91,55.93,55.88,55.88,104222.0,50.7377,50.7558,50.7105,50.7105,104222.0
2017-03-10 15:40:00,55.89,55.89,55.84,55.89,73526.0,50.7195,50.7195,50.6742,50.7195,73526.0
2017-03-10 15:45:00,55.89,55.91,55.87,55.9,175954.0,50.7195,50.7377,50.7014,50.7286,175954.0
2017-03-10 15:50:00,55.9,55.96,55.89,55.93,173742.0,50.7286,50.7831,50.7195,50.7558,173742.0
2017-03-10 15:55:00,55.93,55.94,55.85,55.9,325457.0,50.7558,50.7649,50.6832,50.7286,325457.0
2017-03-13 09:30:00,55.72,55.77,55.57,55.64,135692.0,50.5653,50.6106,50.4291,50.4927,135692.0
2017-03-13 09:35:00,55.67,55.67,55.49,55.54,64387.0,50.5199,50.5199,50.3565,50.4019,64387.0
2017-03-13 09:40:00,55.54,55.85,55.54,55.79,127129.0,50.4019,50.6832,50.4019,50.6288,127129.0
2017-03-13 09:45:00,55.79,55.95,55.78,55.93,80187.0,50.6288,50.774,50.6197,50.7558,80187.0
2017-03-13 09:50:00,55.94,55.98,55.74,55.86,78047.0,50.7649,50.8012,50.5834,50.6923,78047.0
2017-03-13 09:55:00,55.86,56.0,55.75,55.94,87528.0,50.6923,50.8194,50.5925,50.7649,87528.0
2017-03-13 10:00:00,55.94,56.0,55.87,55.89,82547.0,50.7649,50.8194,50.7014,50.7195,82547.0
2017-03-13 10:05:00,55.9,56.0,55.89,55.92,89145.0,50.7286,50.8194,50.7195,50.7468,89145.0
2017-03-13 10:10:00,55.93,56.14,55.92,56.01,99254.0,50.7558,50.9464,50.7468,50.8284,99254.0
2017-03-13 10:15:00,56.01,56.1,55.99,56.01,77139.0,50.8284,50.9101,50.8103,50.8284,77139.0
2017-03-13 10:20:00,56.02,56.07,55.98,56.06,53652.0,50.8375,50.8829,50.8012,50.8738,53652.0
2017-03-13 10:25:00,56.05,56.11,55.99,56.1,48701.0,50.8647,50.9192,50.8103,50.9101,48701.0
2017-03-13 10:30:00,56.11,56.18,56.11,56.13,56236.0,50.9192,50.9827,50.9192,50.9373,56236.0
2017-03-13 10:35:00,56.13,56.18,56.08,56.08,65317.0,50.9373,50.9827,50.892,50.892,65317.0
2017-03-13 10:40:00,56.07,56.07,55.91,55.93,74474.0,50.8829,50.8829,50.7377,50.7558,74474.0
2017-03-13 10:45:00,55.93,55.95,55.83,55.84,63336.0,50.7558,50.774,50.6651,50.6742,63336.0
2017-03-13 10:50:00,55.83,55.9,55.76,55.76,72248.0,50.6651,50.7286,50.6016,50.6016,72248.0
2017-03-13 10:55:00,55.77,55.8,55.64,55.79,180495.0,50.6106,50.6379,50.4927,50.6288,180495.0
2017-03-13 11:00:00,55.78,55.86,55.71,55.73,56601.0,50.6197,50.6923,50.5562,50.5743,56601.0
2017-03-13 11:05:00,55.73,55.74,55.52,55.52,86684.0,50.5743,50.5834,50.3838,50.3838,86684.0
2017-03-13 11:10:00,55.51,55.53,55.4,55.45,91886.0,50.3747,50.3928,50.2749,50.3202,91886.0
2017-03-13 11:15:00,55.47,55.55,55.33,55.34,136751.0,50.3384,50.411,50.2113,50.2204,136751.0
2017-03-13 11:20:00,55.34,55.37,55.2,55.27,126087.0,50.2204,50.2476,50.0934,50.1569,126087.0
2017-03-13 11:25:00,55.27,55.27,55.15,55.25,85020.0,50.1569,50.1569,50.048,50.1387,85020.0
2017-03-13 11:30:00,55.25,55.35,55.23,55.27,132505.0,50.1387,50.2295,50.1206,50.1569,132505.0
2017-03-13 11:35:00,55.28,55.42,55.25,55.42,90326.0,50.166,50.293,50.1387,50.293,90326.0
2017-03-13 11:40:00,55.41,55.5,55.37,55.48,54881.0,50.2839,50.3656,50.2476,50.3475,54881.0
2017-03-13 11:45:00,55.48,55.5,55.46,55.46,124016.0,50.3475,50.3656,50.3293,50.3293,124016.0
2017-03-13 11:50:00,55.46,55.47,55.27,55.34,164724.0,50.3293,50.3384,50.1569,50.2204,164724.0
2017-03-13 11:55:00,55.35,55.48,55.34,55.41,63759.0,50.2295,50.3475,50.2204,50.2839,63759.0
2017-03-13 12:00:00,55.42,55.52,55.42,55.47,63871.0,50.293,50.3838,50.293,50.3384,63871.0
2017-03-13 12:05:00,55.47,55.47,55.35,55.37,41099.0,50.3384,50.3384,50.2295,50.2476,41099.0
2017-03-13 12:10:00,55.37,55.38,55.31,55.33,74305.0,50.2476,50.2567,50.1932,50.2113,74305.0
2017-03-13 12:15:00,55.33,55.34,55.17,55.18,78884.0,50.2113,50.2204,50.0661,50.0752,78884.0
2017-03-13 12:20:00,55.19,55.29,55.15,55.26,77480.0,50.0843,50.175,50.048,50.1478,77480.0
2017-03-13 12:25:00,55.26,55.3,55.11,55.13,128433.0,50.1478,50.1841,50.0117,50.0298,128433.0
2017-03-13 12:30:00,55.13,55.19,55.02,55.03,83346.0,50.0298,50.0843,49.93,49.9391,83346.0
2017-03-13 12:35:00,55.03,55.15,54.99,55.14,157897.0,49.9391,50.048,49.9028,50.0389,157897.0
2017-03-13 12:40:00,55.14,55.24,55.12,55.21,48629.0,50.0389,50.1297,50.0208,50.1024,48629.0
2017-03-13 12:45:00,55.21,55.22,55.14,55.18,44882.0,50.1024,50.1115,50.0389,50.0752,44882.0
2017-03-13 12:50:00,55.17,55.19,55.11,55.11,52133.0,50.0661,50.0843,50.0117,50.0117,52133.0
2017-03-13 12:55:00,55.11,55.29,55.11,55.28,64624.0,50.0117,50.175,50.0117,50.166,64624.0
2017-03-13 13:00:00,55.29,55.34,55.26,55.27,62045.0,50.175,50.2204,50.1478,50.1569,62045.0
2017-03-13 13:05:00,55.27,55.29,55.23,55.25,53630.0,50.1569,50.175,50.1206,50.1387,53630.0
2017-03-13 13:10:00,55.25,55.25,55.1,55.18,56286.0,50.1387,50.1387,50.0026,50.0752,56286.0
2017-03-13 13:15:00,55.18,55.18,55.06,55.07,66000.0,50.0752,50.0752,49.9663,49.9754,66000.0
2017-03-13 13:20:00,55.07,55.1,55.0,55.04,60516.0,49.9754,50.0026,49.9119,49.9482,60516.0
2017-03-13 13:25:00,55.03,55.1,55.01,55.08,81182.0,49.9391,50.0026,49.9209,49.9845,81182.0
2017-03-13 13:30:00,55.07,55.08,55.01,55.07,42168.0,49.9754,49.9845,49.9209,49.9754,42168.0
2017-03-13 13:35:00,55.07,55.08,54.99,55.02,53146.0,49.9754,49.9845,49.9028,49.93,53146.0
2017-03-13 13:40:00,55.03,55.11,55.03,55.1,46874.0,49.9391,50.0117,49.9391,50.0026,46874.0
2017-03-13 13:45:00,55.09,55.12,55.04,55.08,36767.0,49.9935,50.0208,49.9482,49.9845,36767.0
2017-03-13 13:50:00,55.08,55.09,55.04,55.05,42857.0,49.9845,49.9935,49.9482,49.9572,42857.0
2017-03-13 13:55:00,55.05,55.05,54.96,54.97,53385.0,49.9572,49.9572,49.8756,49.8846,53385.0
2017-03-13 14:00:00,54.97,55.02,54.95,55.01,64873.0,49.8846,49.93,49.8665,49.9209,64873.0
2017-03-13 14:05:00,55.0,55.03,54.99,54.99,92895.0,49.9119,49.9391,49.9028,49.9028,92895.0
2017-03-13 14:10:00,55.0,55.06,54.97,55.05,139805.0,49.9119,49.9663,49.8846,49.9572,139805.0
2017-03-13 14:15:00,55.06,55.08,55.05,55.07,78886.0,49.9663,49.9845,49.9572,49.9754,78886.0
2017-03-13 14:20:00,55.08,55.1,55.04,55.09,74412.0,49.9845,50.0026,49.9482,49.9935,74412.0
2017-03-13 14:25:00,55.09,55.1,54.95,54.95,145296.0,49.9935,50.0026,49.8665,49.8665,145296.0
2017-03-13 14:30:00,54.95,54.98,54.95,54.98,85497.0,49.8665,49.8937,49.8665,49.8937,85497.0
2017-03-13 14:35:00,54.98,55.0,54.91,54.91,93165.0,49.8937,49.9119,49.8302,49.8302,93165.0
2017-03-13 14:40:00,54.92,54.93,54.85,54.88,134338.0,49.8393,49.8483,49.7757,49.803,134338.0
2017-03-13 14:45:00,54.88,54.9,54.85,54.87,77704.0,49.803,49.8211,49.7757,49.7939,77704.0
2017-03-13 14:50:00,54.86,54.88,54.8,54.82,75656.0,49.7848,49.803,49.7304,49.7485,75656.0
2017-03-13 14:55:00,54.81,54.85,54.8,54.82,58940.0,49.7394,49.7757,49.7304,49.7485,58940.0
2017-03-13 15:00:00,54.83,54.88,54.79,54.88,89075.0,49.7576,49.803,49.7213,49.803,89075.0
2017-03-13 15:05:00,54.89,54.95,54.88,54.94,85308.0,49.812,49.8665,49.803,49.8574,85308.0
2017-03-13 15:10:00,54.95,54.95,54.87,54.87,67966.0,49.8665,49.8665,49.7939,49.7939,67966.0
2017-03-13 15:15:00,54.87,54.91,54.8,54.83,131640.0,49.7939,49.8302,49.7304,49.7576,131640.0
2017-03-13 15:20:00,54.83,54.91,54.82,54.9,108645.0,49.7576,49.8302,49.7485,49.8211,108645.0
2017-03-13 15:25:00,54.9,54.9,54.85,54.88,123427.0,49.8211,49.8211,49.7757,49.803,123427.0
2017-03-13 15:30:00,54.88,54.89,54.83,54.84,88632.0,49.803,49.812,49.7576,49.7667,88632.0
2017-03-13 15:35:00,54.84,54.86,54.73,54.73,156786.0,49.7667,49.7848,49.6668,49.6668,156786.0
2017-03-13 15:40:00,54.73,54.75,54.67,54.68,134541.0,49.6668,49.685,49.6124,49.6215,134541.0
2017-03-13 15:45:00,54.68,54.71,54.61,54.64,276369.0,49.6215,49.6487,49.5579,49.5852,276369.0
2017-03-13 15:50:00,54.64,54.66,54.49,54.5,426612.0,49.5852,49.6033,49.449,49.4581,426612.0
2017-03-13 15:55:00,54.49,54.58,54.46,54.49,728058.0,49.449,49.5307,49.4218,49.449,728058.0
2017-03-14 09:30:00,54.11,54.14,53.66,53.78,317603.0,49.1042,49.1314,48.6958,48.8047,317603.0
2017-03-14 09:35:00,53.78,53.89,53.49,53.82,184039.0,48.8047,48.9046,48.5416,48.841,184039.0
2017-03-14 09:40:00,53.81,53.84,53.46,53.58,177668.0,48.832,48.8592,48.5143,48.6232,177668.0
2017-03-14 09:45:00,53.58,53.73,53.54,53.66,163210.0,48.6232,48.7594,48.5869,48.6958,163210.0
2017-03-14 09:50:00,53.66,53.69,53.26,53.37,204176.0,48.6958,48.7231,48.3328,48.4327,204176.0
2017-03-14 09:55:00,53.36,53.39,53.21,53.24,228267.0,48.4236,48.4508,48.2875,48.3147,228267.0
2017-03-14 10:00:00,53.25,53.32,53.01,53.16,209609.0,48.3238,48.3873,48.106,48.2421,209609.0
2017-03-14 10:05:00,53.16,53.28,53.09,53.25,100722.0,48.2421,48.351,48.1786,48.3238,100722.0
2017-03-14 10:10:00,53.25,53.45,53.13,53.34,250701.0,48.3238,48.5053,48.2149,48.4054,250701.0
2017-03-14 10:15:00,53.34,53.46,53.33,53.36,118321.0,48.4054,48.5143,48.3964,48.4236,118321.0
2017-03-14 10:20:00,53.36,53.4,53.04,53.07,209840.0,48.4236,48.4599,48.1332,48.1604,209840.0
2017-03-14 10:25:00,53.07,53.13,52.95,53.12,266765.0,48.1604,48.2149,48.0515,48.2058,266765.0
2017-03-14 10:30:00,53.12,53.16,52.98,53.16,164942.0,48.2058,48.2421,48.0787,48.2421,164942.0
2017-03-14 10:35:00,53.15,53.23,53.04,53.07,94850.0,48.233,48.3056,48.1332,48.1604,94850.0
2017-03-14 10:40:00,53.07,53.21,53.05,53.14,126765.0,48.1604,48.2875,48.1423,48.2239,126765.0
2017-03-14 10:45:00,53.14,53.14,52.84,52.85,151183.0,48.2239,48.2239,47.9517,47.9608,151183.0
2017-03-14 10:50:00,52.84,53.1,52.82,53.02,192474.0,47.9517,48.1876,47.9335,48.115,192474.0
2017-03-14 10:55:00,53.03,53.29,53.01,53.29,120121.0,48.1241,48.3601,48.106,48.3601,120121.0
2017-03-14 11:00:00,53.29,53.37,53.25,53.35,93167.0,48.3601,48.4327,48.3238,48.4145,93167.0
2017-03-14 11:05:00,53.34,53.41,53.25,53.26,68040.0,48.4054,48.469,48.3238,48.3328,68040.0
2017-03-14 11:10:00,53.27,53.43,53.23,53.42,66344.0,48.3419,48.4871,48.3056,48.478,66344.0
2017-03-14 11:15:00,53.42,53.49,53.36,53.37,68806.0,48.478,48.5416,48.4236,48.4327,68806.0
2017-03-14 11:20:00,53.37,53.48,53.36,53.47,69344.0,48.4327,48.5325,48.4236,48.5234,69344.0
2017-03-14 11:25:00,53.48,53.57,53.47,53.56,74069.0,48.5325,48.6142,48.5234,48.6051,74069.0
2017-03-14 11:30:00,53.56,53.58,53.51,53.55,95196.0,48.6051,48.6232,48.5597,48.596,95196.0
2017-03-14 11:35:00,53.56,53.68,53.55,53.67,104768.0,48.6051,48.714,48.596,48.7049,104768.0
2017-03-14 11:40:00,53.69,53.71,53.62,53.67,62800.0,48.7231,48.7412,48.6595,48.7049,62800.0
2017-03-14 11:45:00,53.66,53.67,53.55,53.66,79425.0,48.6958,48.7049,48.596,48.6958,79425.0
2017-03-14 11:50:00,53.66,53.71,53.63,53.67,46415.0,48.6958,48.7412,48.6686,48.7049,46415.0
2017-03-14 11:55:00,53.66,53.71,53.62,53.65,45785.0,48.6958,48.7412,48.6595,48.6868,45785.0
2017-03-14 12:00:00,53.66,53.7,53.64,53.65,78442.0,48.6958,48.7321,48.6777,48.6868,78442.0
2017-03-14 12:05:00,53.66,53.69,53.57,53.59,210836.0,48.6958,48.7231,48.6142,48.6323,210836.0
2017-03-14 12:10:00,53.6,53.6,53.45,53.51,64919.0,48.6414,48.6414,48.5053,48.5597,64919.0
2017-03-14 12:15:00,53.51,53.63,53.49,53.51,52697.0,48.5597,48.6686,48.5416,48.5597,52697.0
2017-03-14 12:20:00,53.52,53.6,53.52,53.52,36366.0,48.5688,48.6414,48.5688,48.5688,36366.0
2017-03-14 12:25:00,53.53,53.65,53.53,53.64,31343.0,48.5779,48.6868,48.5779,48.6777,31343.0
2017-03-14 12:30:00,53.64,53.65,53.57,53.6,35535.0,48.6777,48.6868,48.6142,48.6414,35535.0
2017-03-14 12:35:00,53.6,53.62,53.53,53.56,28922.0,48.6414,48.6595,48.5779,48.6051,28922.0
2017-03-14 12:40:00,53.56,53.69,53.53,53.65,42504.0,48.6051,48.7231,48.5779,48.6868,42504.0
2017-03-14 12:45:00,53.66,53.67,53.53,53.55,41289.0,48.6958,48.7049,48.5779,48.596,41289.0
2017-03-14 12:50:00,53.55,53.56,53.45,53.48,31478.0,48.596,48.6051,48.5053,48.5325,31478.0
2017-03-14 12:55:00,53.47,53.54,53.46,53.52,36584.0,48.5234,48.5869,48.5143,48.5688,36584.0
2017-03-14 13:00:00,53.52,53.55,53.45,53.48,44745.0,48.5688,48.596,48.5053,48.5325,44745.0
2017-03-14 13:05:00,53.48,53.54,53.48,53.52,47971.0,48.5325,48.5869,48.5325,48.5688,47971.0
2017-03-14 13:10:00,53.53,53.66,53.49,53.63,81976.0,48.5779,48.6958,48.5416,48.6686,81976.0
2017-03-14 13:15:00,53.63,53.65,53.53,53.55,34749.0,48.6686,48.6868,48.5779,48.596,34749.0
2017-03-14 13:20:00,53.56,53.56,53.51,53.52,47204.0,48.6051,48.6051,48.5597,48.5688,47204.0
2017-03-14 13:25:00,53.52,53.67,53.52,53.64,44230.0,48.5688,48.7049,48.5688,48.6777,44230.0
2017-03-14 13:30:00,53.64,53.69,53.58,53.58,51055.0,48.6777,48.7231,48.6232,48.6232,51055.0
2017-03-14 13:35:00,53.58,53.59,53.46,53.53,49504.0,48.6232,48.6323,48.5143,48.5779,49504.0
2017-03-14 13:40:00,53.53,53.57,53.4,53.42,34605.0,48.5779,48.6142,48.4599,48.478,34605.0
2017-03-14 13:45:00,53.41,53.49,53.4,53.45,35500.0,48.469,48.5416,48.4599,48.5053,35500.0
2017-03-14 13:50:00,53.45,53.45,53.35,53.38,31454.0,48.5053,48.5053,48.4145,48.4417,31454.0
2017-03-14 13:55:00,53.37,53.45,53.35,53.35,38632.0,48.4327,48.5053,48.4145,48.4145,38632.0
2017-03-14 14:00:00,53.35,53.42,53.35,53.39,36082.0,48.4145,48.478,48.4145,48.4508,36082.0
2017-03-14 14:05:00,53.39,53.47,53.35,53.44,37571.0,48.4508,48.5234,48.4145,48.4962,37571.0
2017-03-14 14:10:00,53.44,53.45,53.27,53.29,50999.0,48.4962,48.5053,48.3419,48.3601,50999.0
2017-03-14 14:15:00,53.29,53.31,53.15,53.3,88504.0,48.3601,48.3782,48.233,48.3691,88504.0
2017-03-14 14:20:00,53.3,53.32,53.26,53.27,73026.0,48.3691,48.3873,48.3328,48.3419,73026.0
2017-03-14 14:25:00,53.27,53.28,53.19,53.21,92894.0,48.3419,48.351,48.2693,48.2875,92894.0
2017-03-14 14:30:00,53.21,53.25,53.18,53.25,88689.0,48.2875,48.3238,48.2602,48.3238,88689.0
2017-03-14 14:35:00,53.26,53.29,53.22,53.24,72793.0,48.3328,48.3601,48.2965,48.3147,72793.0
2017-03-14 14:40:00,53.23,53.25,53.13,53.13,79599.0,48.3056,48.3238,48.2149,48.2149,79599.0
2017-03-14 14:45:00,53.12,53.15,53.07,53.13,88209.0,48.2058,48.233,48.1604,48.2149,88209.0
2017-03-14 14:50:00,53.13,53.13,53.01,53.01,101336.0,48.2149,48.2149,48.106,48.106,101336.0
2017-03-14 14:55:00,53.01,53.02,52.94,52.98,126880.0,48.106,48.115,48.0424,48.0787,126880.0
2017-03-14 15:00:00,52.97,53.09,52.97,53.04,108842.0,48.0697,48.1786,48.0697,48.1332,108842.0
2017-03-14 15:05:00,53.05,53.06,53.0,53.05,108372.0,48.1423,48.1513,48.0969,48.1423,108372.0
2017-03-14 15:10:00,53.05,53.1,53.01,53.01,96382.0,48.1423,48.1876,48.106,48.106,96382.0
2017-03-14 15:15:00,53.01,53.03,52.97,52.98,138308.0,48.106,48.1241,48.0697,48.0787,138308.0
2017-03-14 15:20:00,52.97,53.01,52.96,52.97,105466.0,48.0697,48.106,48.0606,48.0697,105466.0
2017-03-14 15:25:00,52.98,52.99,52.9,52.9,119109.0,48.0787,48.0878,48.0061,48.0061,119109.0
2017-03-14 15:30:00,52.91,52.94,52.85,52.94,160985.0,48.0152,48.0424,47.9608,48.0424,160985.0
2017-03-14 15:35:00,52.94,52.94,52.83,52.83,105982.0,48.0424,48.0424,47.9426,47.9426,105982.0
2017-03-14 15:40:00,52.83,52.84,52.72,52.79,221490.0,47.9426,47.9517,47.8428,47.9063,221490.0
2017-03-14 15:45:00,52.79,52.96,52.78,52.95,225438.0,47.9063,48.0606,47.8972,48.0515,225438.0
2017-03-14 15:50:00,52.95,52.98,52.89,52.91,230287.0,48.0515,48.0787,47.9971,48.0152,230287.0
2017-03-14 15:55:00,52.91,52.96,52.82,52.89,436880.0,48.0152,48.0606,47.9335,47.9971,436880.0
2017-03-15 09:30:00,51.97,52.48,51.82,52.24,465864.0,47.1622,47.625,47.0261,47.4072,465864.0
2017-03-15 09:35:00,52.24,52.51,52.17,52.46,363984.0,47.4072,47.6522,47.3437,47.6068,363984.0
2017-03-15 09:40:00,52.46,52.93,52.28,52.81,381436.0,47.6068,48.0334,47.4435,47.9245,381436.0
2017-03-15 09:45:00,52.81,52.92,52.69,52.8,197877.0,47.9245,48.0243,47.8156,47.9154,197877.0
2017-03-15 09:50:00,52.84,53.15,52.72,53.07,247107.0,47.9517,48.233,47.8428,48.1604,247107.0
2017-03-15 09:55:00,53.08,53.55,53.08,53.54,187511.0,48.1695,48.596,48.1695,48.5869,187511.0
2017-03-15 10:00:00,53.54,53.67,53.46,53.53,320382.0,48.5869,48.7049,48.5143,48.5779,320382.0
2017-03-15 10:05:00,53.51,53.59,53.3,53.51,227722.0,48.5597,48.6323,48.3691,48.5597,227722.0
2017-03-15 10:10:00,53.51,53.61,53.37,53.49,178738.0,48.5597,48.6505,48.4327,48.5416,178738.0
2017-03-15 10:15:00,53.47,53.6,53.43,53.51,138261.0,48.5234,48.6414,48.4871,48.5597,138261.0
2017-03-15 10:20:00,53.5,53.54,53.38,53.49,179193.0,48.5506,48.5869,48.4417,48.5416,179193.0
2017-03-15 10:25:00,53.48,53.66,53.46,53.66,112068.0,48.5325,48.6958,48.5143,48.6958,112068.0
2017-03-15 10:30:00,53.65,53.65,53.45,53.54,68464.0,48.6868,48.6868,48.5053,48.5869,68464.0
2017-03-15 10:35:00,53.54,53.57,53.44,53.46,79538.0,48.5869,48.6142,48.4962,48.5143,79538.0
2017-03-15 10:40:00,53.46,53.58,53.43,53.57,89436.0,48.5143,48.6232,48.4871,48.6142,89436.0
2017-03-15 10:45:00,53.56,53.63,53.5,53.57,82435.0,48.6051,48.6686,48.5506,48.6142,82435.0
2017-03-15 10:50:00,53.57,53.67,53.54,53.56,90729.0,48.6142,48.7049,48.5869,48.6051,90729.0
2017-03-15 10:55:00,53.56,53.66,53.54,53.62,90093.0,48.6051,48.6958,48.5869,48.6595,90093.0
2017-03-15 11:00:00,53.63,53.85,53.61,53.82,110132.0,48.6686,48.8683,48.6505,48.841,110132.0
2017-03-15 11:05:00,53.83,53.92,53.82,53.91,88331.0,48.8501,48.9318,48.841,48.9227,88331.0
2017-03-15 11:10:00,53.91,54.04,53.85,53.85,119778.0,48.9227,49.0407,48.8683,48.8683,119778.0
2017-03-15 11:15:00,53.85,53.91,53.75,53.77,68619.0,48.8683,48.9227,48.7775,48.7957,68619.0
2017-03-15 11:20:00,53.77,53.79,53.71,53.73,58221.0,48.7957,48.8138,48.7412,48.7594,58221.0
2017-03-15 11:25:00,53.74,53.75,53.61,53.64,75064.0,48.7684,48.7775,48.6505,48.6777,75064.0
2017-03-15 11:30:00,53.64,53.65,53.53,53.64,118612.0,48.6777,48.6868,48.5779,48.6777,118612.0
2017-03-15 11:35:00,53.64,53.8,53.64,53.72,85348.0,48.6777,48.8229,48.6777,48.7503,85348.0
2017-03-15 11:40:00,53.7,53.72,53.6,53.65,51984.0,48.7321,48.7503,48.6414,48.6868,51984.0
2017-03-15 11:45:00,53.64,53.64,53.55,53.59,38572.0,48.6777,48.6777,48.596,48.6323,38572.0
2017-03-15 11:50:00,53.59,53.63,53.54,53.62,50537.0,48.6323,48.6686,48.5869,48.6595,50537.0
2017-03-15 11:55:00,53.62,53.67,53.61,53.66,21652.0,48.6595,48.7049,48.6505,48.6958,21652.0
2017-03-15 12:00:00,53.66,53.68,53.6,53.61,38006.0,48.6958,48.714,48.6414,48.6505,38006.0
2017-03-15 12:05:00,53.62,53.68,53.62,53.66,28995.0,48.6595,48.714,48.6595,48.6958,28995.0
2017-03-15 12:10:00,53.66,53.69,53.55,53.56,54983.0,48.6958,48.7231,48.596,48.6051,54983.0
2017-03-15 12:15:00,53.55,53.59,53.51,53.56,48977.0,48.596,48.6323,48.5597,48.6051,48977.0
2017-03-15 12:20:00,53.56,53.84,53.56,53.81,122611.0,48.6051,48.8592,48.6051,48.832,122611.0
2017-03-15 12:25:00,53.81,53.86,53.78,53.85,43285.0,48.832,48.8773,48.8047,48.8683,43285.0
2017-03-15 12:30:00,53.85,53.94,53.81,53.9,65325.0,48.8683,48.9499,48.832,48.9136,65325.0
2017-03-15 12:35:00,53.89,53.94,53.8,53.92,75186.0,48.9046,48.9499,48.8229,48.9318,75186.0
2017-03-15 12:40:00,53.92,53.99,53.86,53.94,92130.0,48.9318,48.9953,48.8773,48.9499,92130.0
2017-03-15 12:45:00,53.93,53.97,53.82,53.85,91062.0,48.9409,48.9772,48.841,48.8683,91062.0
2017-03-15 12:50:00,53.85,53.88,53.78,53.8,47515.0,48.8683,48.8955,48.8047,48.8229,47515.0
2017-03-15 12:55:00,53.8,53.87,53.74,53.77,42704.0,48.8229,48.8864,48.7684,48.7957,42704.0
2017-03-15 13:00:00,53.77,53.8,53.73,53.73,35817.0,48.7957,48.8229,48.7594,48.7594,35817.0
2017-03-15 13:05:00,53.74,53.92,53.74,53.9,40838.0,48.7684,48.9318,48.7684,48.9136,40838.0
2017-03-15 13:10:00,53.89,53.95,53.88,53.88,34020.0,48.9046,48.959,48.8955,48.8955,34020.0
2017-03-15 13:15:00,53.88,53.93,53.79,53.8,52522.0,48.8955,48.9409,48.8138,48.8229,52522.0
2017-03-15 13:20:00,53.8,53.83,53.78,53.82,31760.0,48.8229,48.8501,48.8047,48.841,31760.0
2017-03-15 13:25:00,53.82,53.84,53.75,53.83,44875.0,48.841,48.8592,48.7775,48.8501,44875.0
2017-03-15 13:30:00,53.83,53.85,53.75,53.75,40937.0,48.8501,48.8683,48.7775,48.7775,40937.0
2017-03-15 13:35:00,53.76,53.85,53.74,53.85,34565.0,48.7866,48.8683,48.7684,48.8683,34565.0
2017-03-15 13:40:00,53.85,53.87,53.83,53.86,23298.0,48.8683,48.8864,48.8501,48.8773,23298.0
2017-03-15 13:45:00,53.85,53.85,53.69,53.78,67189.0,48.8683,48.8683,48.7231,48.8047,67189.0
2017-03-15 13:50:00,53.78,53.81,53.68,53.7,42334.0,48.8047,48.832,48.714,48.7321,42334.0
2017-03-15 13:55:00,53.7,53.76,53.66,53.73,20610.0,48.7321,48.7866,48.6958,48.7594,20610.0
2017-03-15 14:00:00,53.77,53.99,53.75,53.94,79899.0,48.7957,48.9953,48.7775,48.9499,79899.0
2017-03-15 14:05:00,53.96,54.02,53.8,53.83,73930.0,48.9681,49.0225,48.8229,48.8501,73930.0
2017-03-15 14:10:00,53.83,54.08,53.83,53.89,56336.0,48.8501,49.077,48.8501,48.9046,56336.0
2017-03-15 14:15:00,53.9,53.95,53.84,53.86,75090.0,48.9136,48.959,48.8592,48.8773,75090.0
2017-03-15 14:20:00,53.87,53.98,53.84,53.97,80089.0,48.8864,48.9862,48.8592,48.9772,80089.0
2017-03-15 14:25:00,53.96,53.98,53.93,53.96,67091.0,48.9681,48.9862,48.9409,48.9681,67091.0
2017-03-15 14:30:00,53.95,53.99,53.8,53.83,92097.0,48.959,48.9953,48.8229,48.8501,92097.0
2017-03-15 14:35:00,53.82,53.82,53.72,53.82,106677.0,48.841,48.841,48.7503,48.841,106677.0
2017-03-15 14:40:00,53.82,53.87,53.75,53.79,64225.0,48.841,48.8864,48.7775,48.8138,64225.0
2017-03-15 14:45:00,53.8,53.93,53.8,53.91,67774.0,48.8229,48.9409,48.8229,48.9227,67774.0
2017-03-15 14:50:00,53.91,54.07,53.88,54.04,129741.0,48.9227,49.0679,48.8955,49.0407,129741.0
2017-03-15 14:55:00,54.04,54.06,53.89,53.93,70774.0,49.0407,49.0588,48.9046,48.9409,70774.0
2017-03-15 15:00:00,53.93,53.99,53.88,53.91,74393.0,48.9409,48.9953,48.8955,48.9227,74393.0
2017-03-15 15:05:00,53.91,54.04,53.91,54.0,126061.0,48.9227,49.0407,48.9227,49.0044,126061.0
2017-03-15 15:10:00,53.99,54.17,53.93,54.17,87083.0,48.9953,49.1586,48.9409,49.1586,87083.0
2017-03-15 15:15:00,54.17,54.33,54.16,54.3,142508.0,49.1586,49.3038,49.1496,49.2766,142508.0
2017-03-15 15:20:00,54.3,54.35,54.25,54.34,131182.0,49.2766,49.322,49.2312,49.3129,131182.0
2017-03-15 15:25:00,54.34,54.37,54.27,54.36,130349.0,49.3129,49.3401,49.2494,49.3311,130349.0
2017-03-15 15:30:00,54.36,54.62,54.35,54.57,209238.0,49.3311,49.567,49.322,49.5216,209238.0
2017-03-15 15:35:00,54.57,54.57,54.32,54.37,145688.0,49.5216,49.5216,49.2948,49.3401,145688.0
2017-03-15 15:40:00,54.37,54.37,54.25,54.25,103221.0,49.3401,49.3401,49.2312,49.2312,103221.0
2017-03-15 15:45:00,54.25,54.32,54.21,54.23,169747.0,49.2312,49.2948,49.1949,49.2131,169747.0
2017-03-15 15:50:00,54.23,54.28,54.2,54.25,176467.0,49.2131,49.2585,49.1859,49.2312,176467.0
2017-03-15 15:55:00,54.25,54.36,54.23,54.29,382762.0,49.2312,49.3311,49.2131,49.2675,382762.0
2017-03-16 09:30:00,54.6,54.61,54.15,54.22,230915.0,49.5489,49.5579,49.1405,49.204,230915.0
2017-03-16 09:35:00,54.2,54.3,54.02,54.23,184461.0,49.1859,49.2766,49.0225,49.2131,184461.0
2017-03-16 09:40:00,54.23,54.23,53.77,53.82,126187.0,49.2131,49.2131,48.7957,48.841,126187.0
2017-03-16 09:45:00,53.83,54.12,53.81,54.11,59226.0,48.8501,49.1133,48.832,49.1042,59226.0
2017-03-16 09:50:00,54.11,54.18,54.05,54.06,32303.0,49.1042,49.1677,49.0498,49.0588,32303.0
2017-03-16 09:55:00,54.06,54.09,53.87,53.88,76717.0,49.0588,49.0861,48.8864,48.8955,76717.0
2017-03-16 10:00:00,53.89,54.2,53.85,54.17,80449.0,48.9046,49.1859,48.8683,49.1586,80449.0
2017-03-16 10:05:00,54.16,54.2,54.07,54.07,48373.0,49.1496,49.1859,49.0679,49.0679,48373.0
2017-03-16 10:10:00,54.07,54.13,53.93,53.99,56132.0,49.0679,49.1224,48.9409,48.9953,56132.0
2017-03-16 10:15:00,53.99,54.03,53.92,53.95,37973.0,48.9953,49.0316,48.9318,48.959,37973.0
2017-03-16 10:20:00,53.95,53.98,53.91,53.97,27744.0,48.959,48.9862,48.9227,48.9772,27744.0
2017-03-16 10:25:00,53.97,54.1,53.97,54.07,65025.0,48.9772,49.0951,48.9772,49.0679,65025.0
2017-03-16 10:30:00,54.06,54.2,54.06,54.18,98440.0,49.0588,49.1859,49.0588,49.1677,98440.0
2017-03-16 10:35:00,54.18,54.22,54.11,54.18,68641.0,49.1677,49.204,49.1042,49.1677,68641.0
2017-03-16 10:40:00,54.17,54.29,54.16,54.2,78541.0,49.1586,49.2675,49.1496,49.1859,78541.0
2017-03-16 10:45:00,54.21,54.23,54.14,54.16,92621.0,49.1949,49.2131,49.1314,49.1496,92621.0
2017-03-16 10:50:00,54.16,54.2,54.11,54.18,127907.0,49.1496,49.1859,49.1042,49.1677,127907.0
2017-03-16 10:55:00,54.17,54.19,54.1,54.14,70681.0,49.1586,49.1768,49.0951,49.1314,70681.0
2017-03-16 11:00:00,54.13,54.13,53.88,53.92,124941.0,49.1224,49.1224,48.8955,48.9318,124941.0
2017-03-16 11:05:00,53.93,53.98,53.86,53.93,126491.0,48.9409,48.9862,48.8773,48.9409,126491.0
2017-03-16 11:10:00,53.93,53.96,53.89,53.93,42667.0,48.9409,48.9681,48.9046,48.9409,42667.0
2017-03-16 11:15:00,53.93,53.99,53.91,53.98,58832.0,48.9409,48.9953,48.9227,48.9862,58832.0
2017-03-16 11:20:00,53.97,54.0,53.89,53.98,49411.0,48.9772,49.0044,48.9046,48.9862,49411.0
2017-03-16 11:25:00,53.98,54.12,53.98,54.09,106921.0,48.9862,49.1133,48.9862,49.0861,106921.0
2017-03-16 11:30:00,54.08,54.08,53.99,53.99,28537.0,49.077,49.077,48.9953,48.9953,28537.0
2017-03-16 11:35:00,54.0,54.03,53.95,54.02,30502.0,49.0044,49.0316,48.959,49.0225,30502.0
2017-03-16 11:40:00,54.03,54.09,54.01,54.08,22353.0,49.0316,49.0861,49.0135,49.077,22353.0
2017-03-16 11:45:00,54.08,54.15,54.07,54.1,36434.0,49.077,49.1405,49.0679,49.0951,36434.0
2017-03-16 11:50:00,54.09,54.16,54.06,54.14,33497.0,49.0861,49.1496,49.0588,49.1314,33497.0
2017-03-16 11:55:00,54.14,54.18,54.13,54.18,40911.0,49.1314,49.1677,49.1224,49.1677,40911.0
2017-03-16 12:00:00,54.17,54.18,54.09,54.17,39306.0,49.1586,49.1677,49.0861,49.1586,39306.0
2017-03-16 12:05:00,54.16,54.22,54.14,54.19,43132.0,49.1496,49.204,49.1314,49.1768,43132.0
2017-03-16 12:10:00,54.18,54.2,54.14,54.16,32335.0,49.1677,49.1859,49.1314,49.1496,32335.0
2017-03-16 12:15:00,54.16,54.18,54.11,54.17,43642.0,49.1496,49.1677,49.1042,49.1586,43642.0
2017-03-16 12:20:00,54.16,54.2,54.14,54.18,50589.0,49.1496,49.1859,49.1314,49.1677,50589.0
2017-03-16 12:25:00,54.17,54.18,54.06,54.08,33517.0,49.1586,49.1677,49.0588,49.077,33517.0
2017-03-16 12:30:00,54.08,54.09,53.99,54.01,29337.0,49.077,49.0861,48.9953,49.0135,29337.0
2017-03-16 12:35:00,54.0,54.07,53.98,54.05,40618.0,49.0044,49.0679,48.9862,49.0498,40618.0
2017-03-16 12:40:00,54.05,54.09,54.04,54.07,28411.0,49.0498,49.0861,49.0407,49.0679,28411.0
2017-03-16 12:45:00,54.08,54.17,54.07,54.16,65069.0,49.077,49.1586,49.0679,49.1496,65069.0
2017-03-16 12:50:00,54.17,54.24,54.17,54.22,47592.0,49.1586,49.2222,49.1586,49.204,47592.0
2017-03-16 12:55:00,54.22,54.24,54.18,54.22,31059.0,49.204,49.2222,49.1677,49.204,31059.0
2017-03-16 13:00:00,54.22,54.25,54.19,54.25,46018.0,49.204,49.2312,49.1768,49.2312,46018.0
2017-03-16 13:05:00,54.25,54.27,54.22,54.22,46555.0,49.2312,49.2494,49.204,49.204,46555.0
2017-03-16 13:10:00,54.22,54.22,54.17,54.2,46575.0,49.204,49.204,49.1586,49.1859,46575.0
2017-03-16 13:15:00,54.21,54.21,54.13,54.18,59820.0,49.1949,49.1949,49.1224,49.1677,59820.0
2017-03-16 13:20:00,54.18,54.2,54.14,54.18,31314.0,49.1677,49.1859,49.1314,49.1677,31314.0
2017-03-16 13:25:00,54.18,54.28,54.17,54.25,39912.0,49.1677,49.2585,49.1586,49.2312,39912.0
2017-03-16 13:30:00,54.25,54.33,54.21,54.3,41672.0,49.2312,49.3038,49.1949,49.2766,41672.0
2017-03-16 13:35:00,54.3,54.33,54.28,54.29,33852.0,49.2766,49.3038,49.2585,49.2675,33852.0
2017-03-16 13:40:00,54.3,54.39,54.28,54.32,48481.0,49.2766,49.3583,49.2585,49.2948,48481.0
2017-03-16 13:45:00,54.31,54.4,54.31,54.39,47561.0,49.2857,49.3674,49.2857,49.3583,47561.0
2017-03-16 13:50:00,54.39,54.41,54.37,54.38,25901.0,49.3583,49.3764,49.3401,49.3492,25901.0
2017-03-16 13:55:00,54.38,54.39,54.32,54.33,26064.0,49.3492,49.3583,49.2948,49.3038,26064.0
2017-03-16 14:00:00,54.32,54.35,54.26,54.26,32475.0,49.2948,49.322,49.2403,49.2403,32475.0
2017-03-16 14:05:00,54.26,54.31,54.26,54.28,24501.0,49.2403,49.2857,49.2403,49.2585,24501.0
2017-03-16 14:10:00,54.28,54.31,54.26,54.31,34553.0,49.2585,49.2857,49.2403,49.2857,34553.0
2017-03-16 14:15:00,54.3,54.35,54.29,54.3,23167.0,49.2766,49.322,49.2675,49.2766,23167.0
2017-03-16 14:20:00,54.3,54.31,54.19,54.23,37324.0,49.2766,49.2857,49.1768,49.2131,37324.0
2017-03-16 14:25:00,54.22,54.23,54.14,54.18,25788.0,49.204,49.2131,49.1314,49.1677,25788.0
2017-03-16 14:30:00,54.18,54.23,54.17,54.22,37338.0,49.1677,49.2131,49.1586,49.204,37338.0
2017-03-16 14:35:00,54.23,54.26,54.18,54.18,38068.0,49.2131,49.2403,49.1677,49.1677,38068.0
2017-03-16 14:40:00,54.18,54.19,54.11,54.12,31631.0,49.1677,49.1768,49.1042,49.1133,31631.0
2017-03-16 14:45:00,54.12,54.14,54.07,54.12,29220.0,49.1133,49.1314,49.0679,49.1133,29220.0
2017-03-16 14:50:00,54.12,54.14,54.08,54.13,29491.0,49.1133,49.1314,49.077,49.1224,29491.0
2017-03-16 14:55:00,54.13,54.14,54.09,54.1,41746.0,49.1224,49.1314,49.0861,49.0951,41746.0
2017-03-16 15:00:00,54.11,54.2,54.06,54.19,33885.0,49.1042,49.1859,49.0588,49.1768,33885.0
2017-03-16 15:05:00,54.2,54.21,54.14,54.15,27617.0,49.1859,49.1949,49.1314,49.1405,27617.0
2017-03-16 15:10:00,54.14,54.18,54.13,54.17,22982.0,49.1314,49.1677,49.1224,49.1586,22982.0
2017-03-16 15:15:00,54.17,54.2,54.15,54.18,36179.0,49.1586,49.1859,49.1405,49.1677,36179.0
2017-03-16 15:20:00,54.19,54.21,54.16,54.17,47654.0,49.1768,49.1949,49.1496,49.1586,47654.0
2017-03-16 15:25:00,54.18,54.19,54.1,54.12,54318.0,49.1677,49.1768,49.0951,49.1133,54318.0
2017-03-16 15:30:00,54.13,54.19,54.11,54.18,43060.0,49.1224,49.1768,49.1042,49.1677,43060.0
2017-03-16 15:35:00,54.18,54.19,54.13,54.18,57085.0,49.1677,49.1768,49.1224,49.1677,57085.0
2017-03-16 15:40:00,54.18,54.19,54.15,54.17,42044.0,49.1677,49.1768,49.1405,49.1586,42044.0
2017-03-16 15:45:00,54.16,54.18,54.12,54.13,54658.0,49.1496,49.1677,49.1133,49.1224,54658.0
2017-03-16 15:50:00,54.14,54.17,54.11,54.13,93158.0,49.1314,49.1586,49.1042,49.1224,93158.0
2017-03-16 15:55:00,54.13,54.19,54.11,54.16,206525.0,49.1224,49.1768,49.1042,49.1496,206525.0
2017-03-17 09:30:00,54.14,54.21,54.0,54.05,674209.0,49.1314,49.1949,49.0044,49.0498,674209.0
2017-03-17 09:35:00,54.08,54.21,54.0,54.0,37336.0,49.077,49.1949,49.0044,49.0044,37336.0
2017-03-17 09:40:00,54.03,54.13,53.81,53.84,64717.0,49.0316,49.1224,48.832,48.8592,64717.0
2017-03-17 09:45:00,53.85,53.97,53.82,53.9,34105.0,48.8683,48.9772,48.841,48.9136,34105.0
2017-03-17 09:50:00,53.89,54.02,53.88,53.92,25584.0,48.9046,49.0225,48.8955,48.9318,25584.0
2017-03-17 09:55:00,53.92,54.0,53.88,53.93,15162.0,48.9318,49.0044,48.8955,48.9409,15162.0
2017-03-17 10:00:00,53.96,54.01,53.9,53.92,32718.0,48.9681,49.0135,48.9136,48.9318,32718.0
2017-03-17 10:05:00,53.92,54.0,53.88,53.99,36497.0,48.9318,49.0044,48.8955,48.9953,36497.0
2017-03-17 10:10:00,54.0,54.0,53.82,53.83,83166.0,49.0044,49.0044,48.841,48.8501,83166.0
2017-03-17 10:15:00,53.84,53.84,53.78,53.78,53159.0,48.8592,48.8592,48.8047,48.8047,53159.0
2017-03-17 10:20:00,53.8,53.83,53.75,53.8,85545.0,48.8229,48.8501,48.7775,48.8229,85545.0
2017-03-17 10:25:00,53.8,53.82,53.72,53.75,60369.0,48.8229,48.841,48.7503,48.7775,60369.0
2017-03-17 10:30:00,53.74,53.77,53.63,53.75,86787.0,48.7684,48.7957,48.6686,48.7775,86787.0
2017-03-17 10:35:00,53.76,53.82,53.72,53.77,37354.0,48.7866,48.841,48.7503,48.7957,37354.0
2017-03-17 10:40:00,53.77,53.8,53.66,53.69,44789.0,48.7957,48.8229,48.6958,48.7231,44789.0
2017-03-17 10:45:00,53.7,53.77,53.69,53.74,29414.0,48.7321,48.7957,48.7231,48.7684,29414.0
2017-03-17 10:50:00,53.73,53.74,53.63,53.66,32692.0,48.7594,48.7684,48.6686,48.6958,32692.0
2017-03-17 10:55:00,53.66,53.73,53.65,53.66,23370.0,48.6958,48.7594,48.6868,48.6958,23370.0
2017-03-17 11:00:00,53.65,53.66,53.54,53.54,31288.0,48.6868,48.6958,48.5869,48.5869,31288.0
2017-03-17 11:05:00,53.54,53.63,53.54,53.59,44760.0,48.5869,48.6686,48.5869,48.6323,44760.0
2017-03-17 11:10:00,53.58,53.58,53.49,53.51,57302.0,48.6232,48.6232,48.5416,48.5597,57302.0
2017-03-17 11:15:00,53.52,53.61,53.52,53.55,20207.0,48.5688,48.6505,48.5688,48.596,20207.0
2017-03-17 11:20:00,53.54,53.59,53.51,53.54,35455.0,48.5869,48.6323,48.5597,48.5869,35455.0
2017-03-17 11:25:00,53.55,53.61,53.53,53.53,26158.0,48.596,48.6505,48.5779,48.5779,26158.0
2017-03-17 11:30:00,53.54,53.56,53.37,53.39,91852.0,48.5869,48.6051,48.4327,48.4508,91852.0
2017-03-17 11:35:00,53.39,53.39,53.3,53.3,61700.0,48.4508,48.4508,48.3691,48.3691,61700.0
2017-03-17 11:40:00,53.3,53.38,53.3,53.37,60920.0,48.3691,48.4417,48.3691,48.4327,60920.0
2017-03-17 11:45:00,53.38,53.47,53.38,53.45,40694.0,48.4417,48.5234,48.4417,48.5053,40694.0
2017-03-17 11:50:00,53.45,53.58,53.44,53.57,43165.0,48.5053,48.6232,48.4962,48.6142,43165.0
2017-03-17 11:55:00,53.58,53.6,53.51,53.55,53776.0,48.6232,48.6414,48.5597,48.596,53776.0
2017-03-17 12:00:00,53.54,53.63,53.51,53.62,23279.0,48.5869,48.6686,48.5597,48.6595,23279.0
2017-03-17 12:05:00,53.63,53.66,53.61,53.66,15881.0,48.6686,48.6958,48.6505,48.6958,15881.0
2017-03-17 12:10:00,53.66,53.66,53.57,53.59,21853.0,48.6958,48.6958,48.6142,48.6323,21853.0
2017-03-17 12:15:00,53.59,53.6,53.54,53.58,20352.0,48.6323,48.6414,48.5869,48.6232,20352.0
2017-03-17 12:20:00,53.58,53.6,53.55,53.58,17274.0,48.6232,48.6414,48.596,48.6232,17274.0
2017-03-17 12:25:00,53.57,53.58,53.51,53.54,16585.0,48.6142,48.6232,48.5597,48.5869,16585.0
2017-03-17 12:30:00,53.55,53.56,53.51,53.53,20948.0,48.596,48.6051,48.5597,48.5779,20948.0
2017-03-17 12:35:00,53.53,53.56,53.51,53.54,26937.0,48.5779,48.6051,48.5597,48.5869,26937.0
2017-03-17 12:40:00,53.55,53.59,53.53,53.59,14965.0,48.596,48.6323,48.5779,48.6323,14965.0
2017-03-17 12:45:00,53.59,53.61,53.57,53.6,11675.0,48.6323,48.6505,48.6142,48.6414,11675.0
2017-03-17 12:50:00,53.6,53.61,53.58,53.59,14650.0,48.6414,48.6505,48.6232,48.6323,14650.0
2017-03-17 12:55:00,53.6,53.66,53.59,53.66,29171.0,48.6414,48.6958,48.6323,48.6958,29171.0
2017-03-17 13:00:00,53.66,53.72,53.66,53.71,35643.0,48.6958,48.7503,48.6958,48.7412,35643.0
2017-03-17 13:05:00,53.71,53.72,53.66,53.68,19187.0,48.7412,48.7503,48.6958,48.714,19187.0
2017-03-17 13:10:00,53.68,53.69,53.64,53.69,24730.0,48.714,48.7231,48.6777,48.7231,24730.0
2017-03-17 13:15:00,53.69,53.73,53.68,53.7,15056.0,48.7231,48.7594,48.714,48.7321,15056.0
2017-03-17 13:20:00,53.7,53.71,53.68,53.7,20500.0,48.7321,48.7412,48.714,48.7321,20500.0
2017-03-17 13:25:00,53.7,53.76,53.68,53.76,16090.0,48.7321,48.7866,48.714,48.7866,16090.0
2017-03-17 13:30:00,53.76,53.76,53.71,53.72,9738.0,48.7866,48.7866,48.7412,48.7503,9738.0
2017-03-17 13:35:00,53.71,53.74,53.67,53.72,21771.0,48.7412,48.7684,48.7049,48.7503,21771.0
2017-03-17 13:40:00,53.71,53.71,53.66,53.67,18475.0,48.7412,48.7412,48.6958,48.7049,18475.0
2017-03-17 13:45:00,53.66,53.66,53.63,53.66,12563.0,48.6958,48.6958,48.6686,48.6958,12563.0
2017-03-17 13:50:00,53.65,53.66,53.63,53.64,10872.0,48.6868,48.6958,48.6686,48.6777,10872.0
2017-03-17 13:55:00,53.65,53.68,53.64,53.68,15995.0,48.6868,48.714,48.6777,48.714,15995.0
2017-03-17 14:00:00,53.69,53.72,53.67,53.7,23535.0,48.7231,48.7503,48.7049,48.7321,23535.0
2017-03-17 14:05:00,53.7,53.71,53.67,53.69,19386.0,48.7321,48.7412,48.7049,48.7231,19386.0
2017-03-17 14:10:00,53.68,53.71,53.68,53.71,17368.0,48.714,48.7412,48.714,48.7412,17368.0
2017-03-17 14:15:00,53.71,53.74,53.7,53.73,18870.0,48.7412,48.7684,48.7321,48.7594,18870.0
2017-03-17 14:20:00,53.72,53.73,53.7,53.71,18787.0,48.7503,48.7594,48.7321,48.7412,18787.0
2017-03-17 14:25:00,53.71,53.77,53.7,53.73,25666.0,48.7412,48.7957,48.7321,48.7594,25666.0
2017-03-17 14:30:00,53.73,53.75,53.66,53.66,38073.0,48.7594,48.7775,48.6958,48.6958,38073.0
2017-03-17 14:35:00,53.66,53.69,53.64,53.66,27879.0,48.6958,48.7231,48.6777,48.6958,27879.0
2017-03-17 14:40:00,53.66,53.68,53.65,53.65,22592.0,48.6958,48.714,48.6868,48.6868,22592.0
2017-03-17 14:45:00,53.66,53.68,53.64,53.65,19814.0,48.6958,48.714,48.6777,48.6868,19814.0
2017-03-17 14:50:00,53.65,53.66,53.61,53.61,18240.0,48.6868,48.6958,48.6505,48.6505,18240.0
2017-03-17 14:55:00,53.62,53.63,53.6,53.61,14095.0,48.6595,48.6686,48.6414,48.6505,14095.0
2017-03-17 15:00:00,53.61,53.64,53.57,53.59,40505.0,48.6505,48.6777,48.6142,48.6323,40505.0
2017-03-17 15:05:00,53.6,53.62,53.54,53.55,37015.0,48.6414,48.6595,48.5869,48.596,37015.0
2017-03-17 15:10:00,53.54,53.54,53.46,53.46,32880.0,48.5869,48.5869,48.5143,48.5143,32880.0
2017-03-17 15:15:00,53.47,53.5,53.47,53.5,24340.0,48.5234,48.5506,48.5234,48.5506,24340.0
2017-03-17 15:20:00,53.5,53.52,53.47,53.48,31448.0,48.5506,48.5688,48.5234,48.5325,31448.0
2017-03-17 15:25:00,53.49,53.51,53.4,53.42,28884.0,48.5416,48.5597,48.4599,48.478,28884.0
2017-03-17 15:30:00,53.42,53.48,53.41,53.43,59878.0,48.478,48.5325,48.469,48.4871,59878.0
2017-03-17 15:35:00,53.43,53.49,53.39,53.47,59755.0,48.4871,48.5416,48.4508,48.5234,59755.0
2017-03-17 15:40:00,53.48,53.52,53.45,53.46,50775.0,48.5325,48.5688,48.5053,48.5143,50775.0
2017-03-17 15:45:00,53.46,53.46,53.33,53.39,155355.0,48.5143,48.5143,48.3964,48.4508,155355.0
2017-03-17 15:50:00,53.38,53.45,53.38,53.4,143377.0,48.4417,48.5053,48.4417,48.4599,143377.0
2017-03-17 15:55:00,53.41,53.41,53.16,53.18,795317.0,48.469,48.469,48.2421,48.2602,795317.0
2017-03-20 09:30:00,53.48,53.53,52.94,53.15,129832.0,48.5325,48.5779,48.0424,48.233,129832.0
2017-03-20 09:35:00,53.14,53.17,52.98,53.15,48711.0,48.2239,48.2512,48.0787,48.233,48711.0
2017-03-20 09:40:00,53.14,53.26,53.12,53.24,33189.0,48.2239,48.3328,48.2058,48.3147,33189.0
2017-03-20 09:45:00,53.24,53.38,53.16,53.38,40076.0,48.3147,48.4417,48.2421,48.4417,40076.0
2017-03-20 09:50:00,53.39,53.4,53.17,53.22,31081.0,48.4508,48.4599,48.2512,48.2965,31081.0
2017-03-20 09:55:00,53.23,53.29,53.21,53.25,34466.0,48.3056,48.3601,48.2875,48.3238,34466.0
2017-03-20 10:00:00,53.24,53.36,53.22,53.31,39796.0,48.3147,48.4236,48.2965,48.3782,39796.0
2017-03-20 10:05:00,53.34,53.46,53.33,53.4,32096.0,48.4054,48.5143,48.3964,48.4599,32096.0
2017-03-20 10:10:00,53.39,53.56,53.39,53.56,57859.0,48.4508,48.6051,48.4508,48.6051,57859.0
2017-03-20 10:15:00,53.55,53.75,53.5,53.66,112778.0,48.596,48.7775,48.5506,48.6958,112778.0
2017-03-20 10:20:00,53.65,53.66,53.53,53.64,50871.0,48.6868,48.6958,48.5779,48.6777,50871.0
2017-03-20 10:25:00,53.63,53.65,53.55,53.55,87040.0,48.6686,48.6868,48.596,48.596,87040.0
2017-03-20 10:30:00,53.55,53.55,53.32,53.33,92633.0,48.596,48.596,48.3873,48.3964,92633.0
2017-03-20 10:35:00,53.34,53.4,53.31,53.35,47919.0,48.4054,48.4599,48.3782,48.4145,47919.0
2017-03-20 10:40:00,53.36,53.41,53.33,53.37,39069.0,48.4236,48.469,48.3964,48.4327,39069.0
2017-03-20 10:45:00,53.36,53.56,53.34,53.5,181544.0,48.4236,48.6051,48.4054,48.5506,181544.0
2017-03-20 10:50:00,53.5,53.54,53.48,53.52,88144.0,48.5506,48.5869,48.5325,48.5688,88144.0
2017-03-20 10:55:00,53.52,53.6,53.51,53.52,76434.0,48.5688,48.6414,48.5597,48.5688,76434.0
2017-03-20 11:00:00,53.51,53.53,53.43,53.48,92737.0,48.5597,48.5779,48.4871,48.5325,92737.0
2017-03-20 11:05:00,53.49,53.49,53.36,53.4,63067.0,48.5416,48.5416,48.4236,48.4599,63067.0
2017-03-20 11:10:00,53.4,53.45,53.36,53.39,48476.0,48.4599,48.5053,48.4236,48.4508,48476.0
2017-03-20 11:15:00,53.39,53.43,53.37,53.41,43983.0,48.4508,48.4871,48.4327,48.469,43983.0
2017-03-20 11:20:00,53.4,53.43,53.37,53.4,55444.0,48.4599,48.4871,48.4327,48.4599,55444.0
2017-03-20 11:25:00,53.4,53.47,53.37,53.47,37442.0,48.4599,48.5234,48.4327,48.5234,37442.0
2017-03-20 11:30:00,53.46,53.48,53.42,53.44,36260.0,48.5143,48.5325,48.478,48.4962,36260.0
2017-03-20 11:35:00,53.44,53.47,53.41,53.44,35575.0,48.4962,48.5234,48.469,48.4962,35575.0
2017-03-20 11:40:00,53.44,53.45,53.41,53.45,35643.0,48.4962,48.5053,48.469,48.5053,35643.0
2017-03-20 11:45:00,53.46,53.46,53.37,53.37,48759.0,48.5143,48.5143,48.4327,48.4327,48759.0
2017-03-20 11:50:00,53.38,53.49,53.37,53.46,38826.0,48.4417,48.5416,48.4327,48.5143,38826.0
2017-03-20 11:55:00,53.46,53.47,53.42,53.46,19331.0,48.5143,48.5234,48.478,48.5143,19331.0
2017-03-20 12:00:00,53.47,53.49,53.39,53.42,42878.0,48.5234,48.5416,48.4508,48.478,42878.0
2017-03-20 12:05:00,53.43,53.44,53.37,53.37,20736.0,48.4871,48.4962,48.4327,48.4327,20736.0
2017-03-20 12:10:00,53.38,53.41,53.36,53.36,26954.0,48.4417,48.469,48.4236,48.4236,26954.0
2017-03-20 12:15:00,53.36,53.37,53.31,53.32,42682.0,48.4236,48.4327,48.3782,48.3873,42682.0
2017-03-20 12:20:00,53.32,53.35,53.3,53.32,29841.0,48.3873,48.4145,48.3691,48.3873,29841.0
2017-03-20 12:25:00,53.32,53.4,53.32,53.38,26439.0,48.3873,48.4599,48.3873,48.4417,26439.0
2017-03-20 12:30:00,53.38,53.41,53.34,53.35,22034.0,48.4417,48.469,48.4054,48.4145,22034.0
2017-03-20 12:35:00,53.34,53.39,53.32,53.39,24747.0,48.4054,48.4508,48.3873,48.4508,24747.0
2017-03-20 12:40:00,53.38,53.39,53.36,53.38,13449.0,48.4417,48.4508,48.4236,48.4417,13449.0
2017-03-20 12:45:00,53.38,53.43,53.36,53.36,29555.0,48.4417,48.4871,48.4236,48.4236,29555.0
2017-03-20 12:50:00,53.37,53.41,53.34,53.38,25133.0,48.4327,48.469,48.4054,48.4417,25133.0
2017-03-20 12:55:00,53.38,53.4,53.36,53.38,21420.0,48.4417,48.4599,48.4236,48.4417,21420.0
2017-03-20 13:00:00,53.37,53.39,53.33,53.33,19495.0,48.4327,48.4508,48.3964,48.3964,19495.0
2017-03-20 13:05:00,53.34,53.34,53.29,53.33,36000.0,48.4054,48.4054,48.3601,48.3964,36000.0
2017-03-20 13:10:00,53.33,53.35,53.3,53.35,19868.0,48.3964,48.4145,48.3691,48.4145,19868.0
2017-03-20 13:15:00,53.34,53.35,53.31,53.34,24896.0,48.4054,48.4145,48.3782,48.4054,24896.0
2017-03-20 13:20:00,53.33,53.38,53.33,53.34,26554.0,48.3964,48.4417,48.3964,48.4054,26554.0
2017-03-20 13:25:00,53.33,53.36,53.31,53.36,19984.0,48.3964,48.4236,48.3782,48.4236,19984.0
2017-03-20 13:30:00,53.36,53.36,53.34,53.36,12750.0,48.4236,48.4236,48.4054,48.4236,12750.0
2017-03-20 13:35:00,53.35,53.36,53.26,53.27,38413.0,48.4145,48.4236,48.3328,48.3419,38413.0
2017-03-20 13:40:00,53.28,53.29,53.21,53.22,37270.0,48.351,48.3601,48.2875,48.2965,37270.0
2017-03-20 13:45:00,53.22,53.28,53.22,53.25,23769.0,48.2965,48.351,48.2965,48.3238,23769.0
2017-03-20 13:50:00,53.25,53.28,53.23,53.23,29510.0,48.3238,48.351,48.3056,48.3056,29510.0
2017-03-20 13:55:00,53.25,53.27,53.23,53.26,40217.0,48.3238,48.3419,48.3056,48.3328,40217.0
2017-03-20 14:00:00,53.27,53.27,53.21,53.22,36509.0,48.3419,48.3419,48.2875,48.2965,36509.0
2017-03-20 14:05:00,53.23,53.34,53.22,53.34,34455.0,48.3056,48.4054,48.2965,48.4054,34455.0
2017-03-20 14:10:00,53.34,53.35,53.31,53.35,34126.0,48.4054,48.4145,48.3782,48.4145,34126.0
2017-03-20 14:15:00,53.35,53.41,53.34,53.41,38864.0,48.4145,48.469,48.4054,48.469,38864.0
2017-03-20 14:20:00,53.41,53.43,53.39,53.41,75521.0,48.469,48.4871,48.4508,48.469,75521.0
2017-03-20 14:25:00,53.41,53.48,53.4,53.46,119954.0,48.469,48.5325,48.4599,48.5143,119954.0
2017-03-20 14:30:00,53.46,53.53,53.43,53.53,75288.0,48.5143,48.5779,48.4871,48.5779,75288.0
2017-03-20 14:35:00,53.53,53.53,53.42,53.43,53517.0,48.5779,48.5779,48.478,48.4871,53517.0
2017-03-20 14:40:00,53.43,53.55,53.42,53.53,49414.0,48.4871,48.596,48.478,48.5779,49414.0
2017-03-20 14:45:00,53.53,53.53,53.4,53.45,70597.0,48.5779,48.5779,48.4599,48.5053,70597.0
2017-03-20 14:50:00,53.45,53.52,53.41,53.44,40559.0,48.5053,48.5688,48.469,48.4962,40559.0
2017-03-20 14:55:00,53.45,53.47,53.43,53.45,28961.0,48.5053,48.5234,48.4871,48.5053,28961.0
2017-03-20 15:00:00,53.46,53.46,53.41,53.42,35042.0,48.5143,48.5143,48.469,48.478,35042.0
2017-03-20 15:05:00,53.42,53.42,53.37,53.37,29423.0,48.478,48.478,48.4327,48.4327,29423.0
2017-03-20 15:10:00,53.38,53.42,53.37,53.39,36188.0,48.4417,48.478,48.4327,48.4508,36188.0
2017-03-20 15:15:00,53.4,53.52,53.4,53.5,32530.0,48.4599,48.5688,48.4599,48.5506,32530.0
2017-03-20 15:20:00,53.51,53.53,53.48,53.49,65169.0,48.5597,48.5779,48.5325,48.5416,65169.0
2017-03-20 15:25:00,53.48,53.54,53.45,53.53,90416.0,48.5325,48.5869,48.5053,48.5779,90416.0
2017-03-20 15:30:00,53.52,53.55,53.47,53.5,39916.0,48.5688,48.596,48.5234,48.5506,39916.0
2017-03-20 15:35:00,53.5,53.51,53.45,53.47,49656.0,48.5506,48.5597,48.5053,48.5234,49656.0
2017-03-20 15:40:00,53.47,53.49,53.45,53.48,59187.0,48.5234,48.5416,48.5053,48.5325,59187.0
2017-03-20 15:45:00,53.47,53.56,53.44,53.5,163774.0,48.5234,48.6051,48.4962,48.5506,163774.0
2017-03-20 15:50:00,53.51,53.53,53.42,53.43,132801.0,48.5597,48.5779,48.478,48.4871,132801.0
2017-03-20 15:55:00,53.44,53.45,53.42,53.44,234326.0,48.4962,48.5053,48.478,48.4962,234326.0
2017-03-21 09:30:00,53.66,53.66,53.27,53.33,83506.0,48.6958,48.6958,48.3419,48.3964,83506.0
2017-03-21 09:35:00,53.35,53.41,53.27,53.31,46819.0,48.4145,48.469,48.3419,48.3782,46819.0
2017-03-21 09:40:00,53.31,53.35,52.95,53.0,84329.0,48.3782,48.4145,48.0515,48.0969,84329.0
2017-03-21 09:45:00,53.0,53.08,52.92,52.92,93440.0,48.0969,48.1695,48.0243,48.0243,93440.0
2017-03-21 09:50:00,52.92,52.96,52.83,52.89,87276.0,48.0243,48.0606,47.9426,47.9971,87276.0
2017-03-21 09:55:00,52.91,52.93,52.81,52.86,37748.0,48.0152,48.0334,47.9245,47.9698,37748.0
2017-03-21 10:00:00,52.87,52.9,52.71,52.78,57775.0,47.9789,48.0061,47.8337,47.8972,57775.0
2017-03-21 10:05:00,52.78,52.83,52.74,52.77,35600.0,47.8972,47.9426,47.8609,47.8882,35600.0
2017-03-21 10:10:00,52.76,52.79,52.62,52.65,83697.0,47.8791,47.9063,47.752,47.7793,83697.0
2017-03-21 10:15:00,52.64,52.66,52.5,52.6,73397.0,47.7702,47.7883,47.6431,47.7339,73397.0
2017-03-21 10:20:00,52.6,52.66,52.5,52.5,85961.0,47.7339,47.7883,47.6431,47.6431,85961.0
2017-03-21 10:25:00,52.5,52.55,52.38,52.4,91291.0,47.6431,47.6885,47.5342,47.5524,91291.0
2017-03-21 10:30:00,52.41,52.51,52.37,52.46,106380.0,47.5615,47.6522,47.5252,47.6068,106380.0
2017-03-21 10:35:00,52.46,52.49,52.43,52.45,130827.0,47.6068,47.6341,47.5796,47.5978,130827.0
2017-03-21 10:40:00,52.45,52.46,52.33,52.34,73151.0,47.5978,47.6068,47.4889,47.4979,73151.0
2017-03-21 10:45:00,52.34,52.36,52.27,52.27,108043.0,47.4979,47.5161,47.4344,47.4344,108043.0
2017-03-21 10:50:00,52.27,52.29,52.15,52.17,143179.0,47.4344,47.4526,47.3255,47.3437,143179.0
2017-03-21 10:55:00,52.18,52.19,51.94,51.98,161546.0,47.3527,47.3618,47.135,47.1713,161546.0
2017-03-21 11:00:00,51.98,52.01,51.94,51.99,97388.0,47.1713,47.1985,47.135,47.1803,97388.0
2017-03-21 11:05:00,51.97,52.0,51.9,51.95,70337.0,47.1622,47.1894,47.0987,47.144,70337.0
2017-03-21 11:10:00,51.95,52.08,51.91,52.06,117879.0,47.144,47.262,47.1077,47.2438,117879.0
2017-03-21 11:15:00,52.07,52.09,51.82,51.84,117295.0,47.2529,47.2711,47.0261,47.0442,117295.0
2017-03-21 11:20:00,51.83,52.07,51.82,52.06,43015.0,47.0351,47.2529,47.0261,47.2438,43015.0
2017-03-21 11:25:00,52.05,52.15,51.99,52.13,59711.0,47.2348,47.3255,47.1803,47.3074,59711.0
2017-03-21 11:30:00,52.12,52.14,51.92,51.93,84543.0,47.2983,47.3164,47.1168,47.1259,84543.0
2017-03-21 11:35:00,51.94,51.99,51.89,51.97,55755.0,47.135,47.1803,47.0896,47.1622,55755.0
2017-03-21 11:40:00,51.98,52.14,51.97,52.14,34490.0,47.1713,47.3164,47.1622,47.3164,34490.0
2017-03-21 11:45:00,52.13,52.17,52.06,52.13,38974.0,47.3074,47.3437,47.2438,47.3074,38974.0
2017-03-21 11:50:00,52.13,52.3,52.1,52.25,77917.0,47.3074,47.4616,47.2801,47.4163,77917.0
2017-03-21 11:55:00,52.26,52.48,52.25,52.47,73041.0,47.4253,47.625,47.4163,47.6159,73041.0
2017-03-21 12:00:00,52.47,52.47,52.29,52.38,83286.0,47.6159,47.6159,47.4526,47.5342,83286.0
2017-03-21 12:05:00,52.38,52.57,52.37,52.44,41511.0,47.5342,47.7067,47.5252,47.5887,41511.0
2017-03-21 12:10:00,52.43,52.48,52.27,52.29,69987.0,47.5796,47.625,47.4344,47.4526,69987.0
2017-03-21 12:15:00,52.29,52.34,52.22,52.26,53348.0,47.4526,47.4979,47.389,47.4253,53348.0
2017-03-21 12:20:00,52.27,52.33,52.14,52.18,50115.0,47.4344,47.4889,47.3164,47.3527,50115.0
2017-03-21 12:25:00,52.19,52.23,52.13,52.22,43583.0,47.3618,47.3981,47.3074,47.389,43583.0
2017-03-21 12:30:00,52.21,52.39,52.21,52.31,80182.0,47.38,47.5433,47.38,47.4707,80182.0
2017-03-21 12:35:00,52.31,52.39,52.28,52.35,50185.0,47.4707,47.5433,47.4435,47.507,50185.0
2017-03-21 12:40:00,52.37,52.46,52.36,52.4,51571.0,47.5252,47.6068,47.5161,47.5524,51571.0
2017-03-21 12:45:00,52.4,52.4,52.24,52.27,59713.0,47.5524,47.5524,47.4072,47.4344,59713.0
2017-03-21 12:50:00,52.27,52.28,52.2,52.27,90768.0,47.4344,47.4435,47.3709,47.4344,90768.0
2017-03-21 12:55:00,52.29,52.34,52.27,52.29,51985.0,47.4526,47.4979,47.4344,47.4526,51985.0
2017-03-21 13:00:00,52.28,52.29,52.2,52.24,44043.0,47.4435,47.4526,47.3709,47.4072,44043.0
2017-03-21 13:05:00,52.24,52.25,52.17,52.17,50603.0,47.4072,47.4163,47.3437,47.3437,50603.0
2017-03-21 13:10:00,52.18,52.27,52.12,52.16,52144.0,47.3527,47.4344,47.2983,47.3346,52144.0
2017-03-21 13:15:00,52.16,52.21,52.15,52.2,28521.0,47.3346,47.38,47.3255,47.3709,28521.0
2017-03-21 13:20:00,52.2,52.21,52.11,52.14,45176.0,47.3709,47.38,47.2892,47.3164,45176.0
2017-03-21 13:25:00,52.12,52.2,52.12,52.18,30841.0,47.2983,47.3709,47.2983,47.3527,30841.0
2017-03-21 13:30:00,52.2,52.24,52.19,52.2,29600.0,47.3709,47.4072,47.3618,47.3709,29600.0
2017-03-21 13:35:00,52.19,52.21,52.16,52.19,33341.0,47.3618,47.38,47.3346,47.3618,33341.0
2017-03-21 13:40:00,52.18,52.19,52.1,52.11,29085.0,47.3527,47.3618,47.2801,47.2892,29085.0
2017-03-21 13:45:00,52.11,52.16,52.08,52.11,45285.0,47.2892,47.3346,47.262,47.2892,45285.0
2017-03-21 13:50:00,52.11,52.12,52.0,52.04,45626.0,47.2892,47.2983,47.1894,47.2257,45626.0
2017-03-21 13:55:00,52.02,52.08,51.98,51.99,51178.0,47.2075,47.262,47.1713,47.1803,51178.0
2017-03-21 14:00:00,51.98,52.08,51.97,51.98,32339.0,47.1713,47.262,47.1622,47.1713,32339.0
2017-03-21 14:05:00,51.98,52.17,51.95,52.13,45340.0,47.1713,47.3437,47.144,47.3074,45340.0
2017-03-21 14:10:00,52.12,52.15,52.05,52.09,46686.0,47.2983,47.3255,47.2348,47.2711,46686.0
2017-03-21 14:15:00,52.09,52.15,52.07,52.15,36614.0,47.2711,47.3255,47.2529,47.3255,36614.0
2017-03-21 14:20:00,52.14,52.14,52.02,52.03,40854.0,47.3164,47.3164,47.2075,47.2166,40854.0
2017-03-21 14:25:00,52.03,52.05,52.0,52.02,54513.0,47.2166,47.2348,47.1894,47.2075,54513.0
2017-03-21 14:30:00,52.02,52.1,52.01,52.09,47367.0,47.2075,47.2801,47.1985,47.2711,47367.0
2017-03-21 14:35:00,52.09,52.12,52.06,52.08,34289.0,47.2711,47.2983,47.2438,47.262,34289.0
2017-03-21 14:40:00,52.07,52.08,52.02,52.03,32997.0,47.2529,47.262,47.2075,47.2166,32997.0
2017-03-21 14:45:00,52.03,52.05,51.9,51.97,76883.0,47.2166,47.2348,47.0987,47.1622,76883.0
2017-03-21 14:50:00,51.97,52.03,51.95,52.03,47969.0,47.1622,47.2166,47.144,47.2166,47969.0
2017-03-21 14:55:00,52.03,52.1,51.99,52.05,36765.0,47.2166,47.2801,47.1803,47.2348,36765.0
2017-03-21 15:00:00,52.05,52.11,52.0,52.09,62251.0,47.2348,47.2892,47.1894,47.2711,62251.0
2017-03-21 15:05:00,52.09,52.2,52.08,52.18,69759.0,47.2711,47.3709,47.262,47.3527,69759.0
2017-03-21 15:10:00,52.19,52.24,52.16,52.18,66902.0,47.3618,47.4072,47.3346,47.3527,66902.0
2017-03-21 15:15:00,52.18,52.25,52.16,52.22,62646.0,47.3527,47.4163,47.3346,47.389,62646.0
2017-03-21 15:20:00,52.22,52.22,52.15,52.17,62902.0,47.389,47.389,47.3255,47.3437,62902.0
2017-03-21 15:25:00,52.17,52.2,52.1,52.11,69427.0,47.3437,47.3709,47.2801,47.2892,69427.0
2017-03-21 15:30:00,52.11,52.11,52.01,52.02,83897.0,47.2892,47.2892,47.1985,47.2075,83897.0
2017-03-21 15:35:00,52.02,52.09,51.95,51.95,84365.0,47.2075,47.2711,47.144,47.144,84365.0
2017-03-21 15:40:00,51.94,51.98,51.83,51.84,138872.0,47.135,47.1713,47.0351,47.0442,138872.0
2017-03-21 15:45:00,51.83,51.89,51.82,51.87,112246.0,47.0351,47.0896,47.0261,47.0714,112246.0
2017-03-21 15:50:00,51.87,51.88,51.8,51.88,190691.0,47.0714,47.0805,47.0079,47.0805,190691.0
2017-03-21 15:55:00,51.88,51.89,51.82,51.88,324982.0,47.0805,47.0896,47.0261,47.0805,324982.0
2017-03-22 09:30:00,51.64,51.64,51.11,51.29,405426.0,46.8627,46.8627,46.3817,46.5451,405426.0
2017-03-22 09:35:00,51.32,51.88,51.23,51.8,159256.0,46.5723,47.0805,46.4906,47.0079,159256.0
2017-03-22 09:40:00,51.78,52.17,51.74,51.95,130286.0,46.9898,47.3437,46.9535,47.144,130286.0
2017-03-22 09:45:00,51.94,52.41,51.94,52.17,226449.0,47.135,47.5615,47.135,47.3437,226449.0
2017-03-22 09:50:00,52.2,52.23,51.82,51.86,130217.0,47.3709,47.3981,47.0261,47.0624,130217.0
2017-03-22 09:55:00,51.87,51.89,51.65,51.71,106174.0,47.0714,47.0896,46.8718,46.9262,106174.0
2017-03-22 10:00:00,51.71,51.87,51.63,51.81,110499.0,46.9262,47.0714,46.8536,47.017,110499.0
2017-03-22 10:05:00,51.82,51.91,51.73,51.9,88641.0,47.0261,47.1077,46.9444,47.0987,88641.0
2017-03-22 10:10:00,51.93,52.06,51.84,51.9,65418.0,47.1259,47.2438,47.0442,47.0987,65418.0
2017-03-22 10:15:00,51.91,51.96,51.81,51.87,54441.0,47.1077,47.1531,47.017,47.0714,54441.0
2017-03-22 10:20:00,51.87,51.98,51.82,51.92,37468.0,47.0714,47.1713,47.0261,47.1168,37468.0
2017-03-22 10:25:00,51.91,51.93,51.7,51.77,50396.0,47.1077,47.1259,46.9172,46.9807,50396.0
2017-03-22 10:30:00,51.75,51.9,51.73,51.85,79152.0,46.9625,47.0987,46.9444,47.0533,79152.0
2017-03-22 10:35:00,51.84,52.13,51.83,52.02,87895.0,47.0442,47.3074,47.0351,47.2075,87895.0
2017-03-22 10:40:00,52.02,52.2,51.97,52.01,119221.0,47.2075,47.3709,47.1622,47.1985,119221.0
2017-03-22 10:45:00,51.99,52.12,51.97,52.04,34630.0,47.1803,47.2983,47.1622,47.2257,34630.0
2017-03-22 10:50:00,52.04,52.09,52.0,52.02,37725.0,47.2257,47.2711,47.1894,47.2075,37725.0
2017-03-22 10:55:00,52.01,52.16,51.98,52.14,59706.0,47.1985,47.3346,47.1713,47.3164,59706.0
2017-03-22 11:00:00,52.13,52.15,52.0,52.06,38375.0,47.3074,47.3255,47.1894,47.2438,38375.0
2017-03-22 11:05:00,52.07,52.12,51.99,52.01,39049.0,47.2529,47.2983,47.1803,47.1985,39049.0
2017-03-22 11:10:00,52.01,52.04,51.86,51.89,57217.0,47.1985,47.2257,47.0624,47.0896,57217.0
2017-03-22 11:15:00,51.9,52.05,51.9,51.99,56565.0,47.0987,47.2348,47.0987,47.1803,56565.0
2017-03-22 11:20:00,52.0,52.08,51.93,52.06,71401.0,47.1894,47.262,47.1259,47.2438,71401.0
2017-03-22 11:25:00,52.06,52.06,51.91,51.95,58399.0,47.2438,47.2438,47.1077,47.144,58399.0
2017-03-22 11:30:00,51.95,51.95,51.82,51.87,65896.0,47.144,47.144,47.0261,47.0714,65896.0
2017-03-22 11:35:00,51.87,51.88,51.79,51.85,37181.0,47.0714,47.0805,46.9988,47.0533,37181.0
2017-03-22 11:40:00,51.85,51.89,51.82,51.85,38440.0,47.0533,47.0896,47.0261,47.0533,38440.0
2017-03-22 11:45:00,51.85,51.92,51.84,51.89,87710.0,47.0533,47.1168,47.0442,47.0896,87710.0
2017-03-22 11:50:00,51.88,51.91,51.8,51.8,52882.0,47.0805,47.1077,47.0079,47.0079,52882.0
2017-03-22 11:55:00,51.8,51.89,51.77,51.85,44107.0,47.0079,47.0896,46.9807,47.0533,44107.0
2017-03-22 12:00:00,51.84,52.0,51.82,52.0,25402.0,47.0442,47.1894,47.0261,47.1894,25402.0
2017-03-22 12:05:00,52.02,52.04,51.94,51.94,19385.0,47.2075,47.2257,47.135,47.135,19385.0
2017-03-22 12:10:00,51.94,51.98,51.91,51.94,19354.0,47.135,47.1713,47.1077,47.135,19354.0
2017-03-22 12:15:00,51.94,51.94,51.88,51.9,14144.0,47.135,47.135,47.0805,47.0987,14144.0
2017-03-22 12:20:00,51.91,51.91,51.87,51.9,14146.0,47.1077,47.1077,47.0714,47.0987,14146.0
2017-03-22 12:25:00,51.9,51.95,51.86,51.9,20709.0,47.0987,47.144,47.0624,47.0987,20709.0
2017-03-22 12:30:00,51.89,51.93,51.87,51.92,38670.0,47.0896,47.1259,47.0714,47.1168,38670.0
2017-03-22 12:35:00,51.92,51.94,51.89,51.89,26772.0,47.1168,47.135,47.0896,47.0896,26772.0
2017-03-22 12:40:00,51.89,51.93,51.89,51.9,35799.0,47.0896,47.1259,47.0896,47.0987,35799.0
2017-03-22 12:45:00,51.91,51.91,51.83,51.87,56776.0,47.1077,47.1077,47.0351,47.0714,56776.0
2017-03-22 12:50:00,51.87,51.94,51.86,51.88,29192.0,47.0714,47.135,47.0624,47.0805,29192.0
2017-03-22 12:55:00,51.88,51.93,51.86,51.91,26726.0,47.0805,47.1259,47.0624,47.1077,26726.0
2017-03-22 13:00:00,51.92,51.98,51.87,51.9,70984.0,47.1168,47.1713,47.0714,47.0987,70984.0
2017-03-22 13:05:00,51.9,51.98,51.89,51.95,56198.0,47.0987,47.1713,47.0896,47.144,56198.0
2017-03-22 13:10:00,51.95,52.0,51.94,51.98,33717.0,47.144,47.1894,47.135,47.1713,33717.0
2017-03-22 13:15:00,51.98,52.11,51.95,52.09,57936.0,47.1713,47.2892,47.144,47.2711,57936.0
2017-03-22 13:20:00,52.09,52.14,52.07,52.1,46380.0,47.2711,47.3164,47.2529,47.2801,46380.0
2017-03-22 13:25:00,52.1,52.23,52.1,52.18,34466.0,47.2801,47.3981,47.2801,47.3527,34466.0
2017-03-22 13:30:00,52.17,52.19,52.14,52.16,17944.0,47.3437,47.3618,47.3164,47.3346,17944.0
2017-03-22 13:35:00,52.16,52.2,52.12,52.17,20398.0,47.3346,47.3709,47.2983,47.3437,20398.0
2017-03-22 13:40:00,52.16,52.17,52.11,52.12,15233.0,47.3346,47.3437,47.2892,47.2983,15233.0
2017-03-22 13:45:00,52.12,52.13,52.0,52.06,29671.0,47.2983,47.3074,47.1894,47.2438,29671.0
2017-03-22 13:50:00,52.07,52.09,52.03,52.09,21958.0,47.2529,47.2711,47.2166,47.2711,21958.0
2017-03-22 13:55:00,52.08,52.09,52.02,52.04,26025.0,47.262,47.2711,47.2075,47.2257,26025.0
2017-03-22 14:00:00,52.05,52.14,52.04,52.11,20939.0,47.2348,47.3164,47.2257,47.2892,20939.0
2017-03-22 14:05:00,52.11,52.15,52.1,52.13,16552.0,47.2892,47.3255,47.2801,47.3074,16552.0
2017-03-22 14:10:00,52.13,52.25,52.13,52.2,29628.0,47.3074,47.4163,47.3074,47.3709,29628.0
2017-03-22 14:15:00,52.21,52.24,52.18,52.22,33333.0,47.38,47.4072,47.3527,47.389,33333.0
2017-03-22 14:20:00,52.21,52.24,52.19,52.22,25409.0,47.38,47.4072,47.3618,47.389,25409.0
2017-03-22 14:25:00,52.23,52.23,52.13,52.16,54068.0,47.3981,47.3981,47.3074,47.3346,54068.0
2017-03-22 14:30:00,52.17,52.23,52.16,52.21,22119.0,47.3437,47.3981,47.3346,47.38,22119.0
2017-03-22 14:35:00,52.22,52.28,52.2,52.28,22549.0,47.389,47.4435,47.3709,47.4435,22549.0
2017-03-22 14:40:00,52.29,52.31,52.26,52.28,25248.0,47.4526,47.4707,47.4253,47.4435,25248.0
2017-03-22 14:45:00,52.28,52.32,52.23,52.27,29690.0,47.4435,47.4798,47.3981,47.4344,29690.0
2017-03-22 14:50:00,52.26,52.32,52.25,52.29,26367.0,47.4253,47.4798,47.4163,47.4526,26367.0
2017-03-22 14:55:00,52.29,52.39,52.27,52.37,30141.0,47.4526,47.5433,47.4344,47.5252,30141.0
2017-03-22 15:00:00,52.36,52.36,52.32,52.32,26443.0,47.5161,47.5161,47.4798,47.4798,26443.0
2017-03-22 15:05:00,52.33,52.35,52.29,52.3,19591.0,47.4889,47.507,47.4526,47.4616,19591.0
2017-03-22 15:10:00,52.3,52.35,52.3,52.35,30407.0,47.4616,47.507,47.4616,47.507,30407.0
2017-03-22 15:15:00,52.35,52.43,52.31,52.41,42935.0,47.507,47.5796,47.4707,47.5615,42935.0
2017-03-22 15:20:00,52.41,52.48,52.4,52.4,64198.0,47.5615,47.625,47.5524,47.5524,64198.0
2017-03-22 15:25:00,52.4,52.41,52.33,52.35,42701.0,47.5524,47.5615,47.4889,47.507,42701.0
2017-03-22 15:30:00,52.35,52.39,52.32,52.39,44079.0,47.507,47.5433,47.4798,47.5433,44079.0
2017-03-22 15:35:00,52.39,52.41,52.29,52.32,67392.0,47.5433,47.5615,47.4526,47.4798,67392.0
2017-03-22 15:40:00,52.32,52.43,52.32,52.36,60158.0,47.4798,47.5796,47.4798,47.5161,60158.0
2017-03-22 15:45:00,52.37,52.43,52.36,52.42,56969.0,47.5252,47.5796,47.5161,47.5705,56969.0
2017-03-22 15:50:00,52.42,52.52,52.41,52.48,154435.0,47.5705,47.6613,47.5615,47.625,154435.0
2017-03-22 15:55:00,52.48,52.53,52.43,52.45,165525.0,47.625,47.6704,47.5796,47.5978,165525.0
2017-03-23 09:30:00,52.46,52.58,52.31,52.4,56729.0,47.6068,47.7157,47.4707,47.5524,56729.0
2017-03-23 09:35:00,52.37,52.65,52.36,52.58,25190.0,47.5252,47.7793,47.5161,47.7157,25190.0
2017-03-23 09:40:00,52.54,52.66,52.52,52.55,31725.0,47.6794,47.7883,47.6613,47.6885,31725.0
2017-03-23 09:45:00,52.55,52.61,52.5,52.56,43357.0,47.6885,47.743,47.6431,47.6976,43357.0
2017-03-23 09:50:00,52.54,52.6,52.45,52.56,17772.0,47.6794,47.7339,47.5978,47.6976,17772.0
2017-03-23 09:55:00,52.54,52.63,52.53,52.55,26475.0,47.6794,47.7611,47.6704,47.6885,26475.0
2017-03-23 10:00:00,52.56,52.65,52.52,52.52,27904.0,47.6976,47.7793,47.6613,47.6613,27904.0
2017-03-23 10:05:00,52.51,52.54,52.34,52.37,91872.0,47.6522,47.6794,47.4979,47.5252,91872.0
2017-03-23 10:10:00,52.37,52.38,52.24,52.38,24018.0,47.5252,47.5342,47.4072,47.5342,24018.0
2017-03-23 10:15:00,52.38,52.44,52.32,52.35,23634.0,47.5342,47.5887,47.4798,47.507,23634.0
2017-03-23 10:20:00,52.37,52.54,52.36,52.49,21541.0,47.5252,47.6794,47.5161,47.6341,21541.0
2017-03-23 10:25:00,52.49,52.51,52.38,52.47,17042.0,47.6341,47.6522,47.5342,47.6159,17042.0
2017-03-23 10:30:00,52.48,52.61,52.48,52.55,39722.0,47.625,47.743,47.625,47.6885,39722.0
2017-03-23 10:35:00,52.56,52.71,52.55,52.67,22040.0,47.6976,47.8337,47.6885,47.7974,22040.0
2017-03-23 10:40:00,52.67,52.76,52.65,52.67,29635.0,47.7974,47.8791,47.7793,47.7974,29635.0
2017-03-23 10:45:00,52.67,52.69,52.62,52.66,17264.0,47.7974,47.8156,47.752,47.7883,17264.0
2017-03-23 10:50:00,52.67,52.72,52.63,52.7,41575.0,47.7974,47.8428,47.7611,47.8246,41575.0
2017-03-23 10:55:00,52.7,52.75,52.61,52.62,27631.0,47.8246,47.87,47.743,47.752,27631.0
2017-03-23 11:00:00,52.62,52.66,52.58,52.61,18387.0,47.752,47.7883,47.7157,47.743,18387.0
2017-03-23 11:05:00,52.61,52.68,52.58,52.68,29611.0,47.743,47.8065,47.7157,47.8065,29611.0
2017-03-23 11:10:00,52.67,52.72,52.65,52.7,29138.0,47.7974,47.8428,47.7793,47.8246,29138.0
2017-03-23 11:15:00,52.71,52.77,52.7,52.72,37531.0,47.8337,47.8882,47.8246,47.8428,37531.0
2017-03-23 11:20:00,52.72,52.73,52.62,52.65,26898.0,47.8428,47.8519,47.752,47.7793,26898.0
2017-03-23 11:25:00,52.66,52.67,52.59,52.64,25365.0,47.7883,47.7974,47.7248,47.7702,25365.0
2017-03-23 11:30:00,52.66,52.84,52.66,52.81,55850.0,47.7883,47.9517,47.7883,47.9245,55850.0
2017-03-23 11:35:00,52.8,52.8,52.73,52.79,18998.0,47.9154,47.9154,47.8519,47.9063,18998.0
2017-03-23 11:40:00,52.79,52.79,52.68,52.68,21586.0,47.9063,47.9063,47.8065,47.8065,21586.0
2017-03-23 11:45:00,52.69,52.74,52.68,52.74,14918.0,47.8156,47.8609,47.8065,47.8609,14918.0
2017-03-23 11:50:00,52.75,52.78,52.73,52.74,16574.0,47.87,47.8972,47.8519,47.8609,16574.0
2017-03-23 11:55:00,52.74,52.74,52.67,52.7,25262.0,47.8609,47.8609,47.7974,47.8246,25262.0
2017-03-23 12:00:00,52.7,52.85,52.7,52.82,56665.0,47.8246,47.9608,47.8246,47.9335,56665.0
2017-03-23 12:05:00,52.83,52.87,52.75,52.77,30423.0,47.9426,47.9789,47.87,47.8882,30423.0
2017-03-23 12:10:00,52.78,52.79,52.72,52.75,13503.0,47.8972,47.9063,47.8428,47.87,13503.0
2017-03-23 12:15:00,52.77,52.85,52.76,52.8,15464.0,47.8882,47.9608,47.8791,47.9154,15464.0
2017-03-23 12:20:00,52.8,52.84,52.79,52.82,13737.0,47.9154,47.9517,47.9063,47.9335,13737.0
2017-03-23 12:25:00,52.83,52.83,52.77,52.78,23387.0,47.9426,47.9426,47.8882,47.8972,23387.0
2017-03-23 12:30:00,52.78,52.78,52.72,52.77,22778.0,47.8972,47.8972,47.8428,47.8882,22778.0
2017-03-23 12:35:00,52.76,52.85,52.76,52.82,27180.0,47.8791,47.9608,47.8791,47.9335,27180.0
2017-03-23 12:40:00,52.82,52.91,52.82,52.89,28042.0,47.9335,48.0152,47.9335,47.9971,28042.0
2017-03-23 12:45:00,52.9,52.96,52.88,52.9,37009.0,48.0061,48.0606,47.988,48.0061,37009.0
2017-03-23 12:50:00,52.88,52.91,52.84,52.87,22527.0,47.988,48.0152,47.9517,47.9789,22527.0
2017-03-23 12:55:00,52.87,52.9,52.82,52.84,34293.0,47.9789,48.0061,47.9335,47.9517,34293.0
2017-03-23 13:00:00,52.84,52.87,52.68,52.69,43737.0,47.9517,47.9789,47.8065,47.8156,43737.0
2017-03-23 13:05:00,52.69,52.74,52.62,52.63,30998.0,47.8156,47.8609,47.752,47.7611,30998.0
2017-03-23 13:10:00,52.63,52.67,52.55,52.63,36603.0,47.7611,47.7974,47.6885,47.7611,36603.0
2017-03-23 13:15:00,52.64,52.68,52.58,52.63,33237.0,47.7702,47.8065,47.7157,47.7611,33237.0
2017-03-23 13:20:00,52.64,52.73,52.64,52.7,16805.0,47.7702,47.8519,47.7702,47.8246,16805.0
2017-03-23 13:25:00,52.7,52.71,52.58,52.59,24151.0,47.8246,47.8337,47.7157,47.7248,24151.0
2017-03-23 13:30:00,52.58,52.62,52.54,52.54,38289.0,47.7157,47.752,47.6794,47.6794,38289.0
2017-03-23 13:35:00,52.54,52.57,52.44,52.45,39153.0,47.6794,47.7067,47.5887,47.5978,39153.0
2017-03-23 13:40:00,52.47,52.53,52.45,52.51,27077.0,47.6159,47.6704,47.5978,47.6522,27077.0
2017-03-23 13:45:00,52.51,52.55,52.5,52.53,30160.0,47.6522,47.6885,47.6431,47.6704,30160.0
2017-03-23 13:50:00,52.53,52.57,52.5,52.55,30521.0,47.6704,47.7067,47.6431,47.6885,30521.0
2017-03-23 13:55:00,52.56,52.57,52.52,52.56,15678.0,47.6976,47.7067,47.6613,47.6976,15678.0
2017-03-23 14:00:00,52.55,52.56,52.52,52.54,14308.0,47.6885,47.6976,47.6613,47.6794,14308.0
2017-03-23 14:05:00,52.55,52.55,52.48,52.55,20011.0,47.6885,47.6885,47.625,47.6885,20011.0
2017-03-23 14:10:00,52.55,52.57,52.53,52.54,18793.0,47.6885,47.7067,47.6704,47.6794,18793.0
2017-03-23 14:15:00,52.54,52.56,52.51,52.54,15475.0,47.6794,47.6976,47.6522,47.6794,15475.0
2017-03-23 14:20:00,52.54,52.56,52.51,52.55,55634.0,47.6794,47.6976,47.6522,47.6885,55634.0
2017-03-23 14:25:00,52.55,52.57,52.54,52.56,35699.0,47.6885,47.7067,47.6794,47.6976,35699.0
2017-03-23 14:30:00,52.55,52.57,52.53,52.54,28623.0,47.6885,47.7067,47.6704,47.6794,28623.0
2017-03-23 14:35:00,52.54,52.57,52.49,52.55,26674.0,47.6794,47.7067,47.6341,47.6885,26674.0
2017-03-23 14:40:00,52.55,52.6,52.54,52.59,16690.0,47.6885,47.7339,47.6794,47.7248,16690.0
2017-03-23 14:45:00,52.6,52.62,52.58,52.61,14026.0,47.7339,47.752,47.7157,47.743,14026.0
2017-03-23 14:50:00,52.61,52.62,52.59,52.61,14861.0,47.743,47.752,47.7248,47.743,14861.0
2017-03-23 14:55:00,52.6,52.66,52.54,52.55,28730.0,47.7339,47.7883,47.6794,47.6885,28730.0
2017-03-23 15:00:00,52.54,52.56,52.42,52.44,64806.0,47.6794,47.6976,47.5705,47.5887,64806.0
2017-03-23 15:05:00,52.45,52.49,52.43,52.46,21234.0,47.5978,47.6341,47.5796,47.6068,21234.0
2017-03-23 15:10:00,52.45,52.49,52.38,52.4,38976.0,47.5978,47.6341,47.5342,47.5524,38976.0
2017-03-23 15:15:00,52.41,52.44,52.35,52.39,36970.0,47.5615,47.5887,47.507,47.5433,36970.0
2017-03-23 15:20:00,52.39,52.48,52.38,52.44,45155.0,47.5433,47.625,47.5342,47.5887,45155.0
2017-03-23 15:25:00,52.43,52.47,52.4,52.41,45545.0,47.5796,47.6159,47.5524,47.5615,45545.0
2017-03-23 15:30:00,52.42,52.43,52.29,52.33,58962.0,47.5705,47.5796,47.4526,47.4889,58962.0
2017-03-23 15:35:00,52.33,52.41,52.32,52.4,29212.0,47.4889,47.5615,47.4798,47.5524,29212.0
2017-03-23 15:40:00,52.4,52.44,52.32,52.33,44481.0,47.5524,47.5887,47.4798,47.4889,44481.0
2017-03-23 15:45:00,52.33,52.44,52.31,52.44,74713.0,47.4889,47.5887,47.4707,47.5887,74713.0
2017-03-23 15:50:00,52.43,52.43,52.34,52.39,67716.0,47.5796,47.5796,47.4979,47.5433,67716.0
2017-03-23 15:55:00,52.39,52.47,52.35,52.38,193320.0,47.5433,47.6159,47.507,47.5342,193320.0
2017-03-24 09:30:00,52.64,52.65,52.5,52.53,28383.0,47.7702,47.7793,47.6431,47.6704,28383.0
2017-03-24 09:35:00,52.53,52.64,52.4,52.53,17169.0,47.6704,47.7702,47.5524,47.6704,17169.0
2017-03-24 09:40:00,52.54,52.71,52.54,52.7,20062.0,47.6794,47.8337,47.6794,47.8246,20062.0
2017-03-24 09:45:00,52.69,52.69,52.29,52.43,33353.0,47.8156,47.8156,47.4526,47.5796,33353.0
2017-03-24 09:50:00,52.45,52.48,52.36,52.4,24412.0,47.5978,47.625,47.5161,47.5524,24412.0
2017-03-24 09:55:00,52.39,52.52,52.37,52.45,31424.0,47.5433,47.6613,47.5252,47.5978,31424.0
2017-03-24 10:00:00,52.46,52.57,52.44,52.46,28976.0,47.6068,47.7067,47.5887,47.6068,28976.0
2017-03-24 10:05:00,52.47,52.59,52.44,52.56,16772.0,47.6159,47.7248,47.5887,47.6976,16772.0
2017-03-24 10:10:00,52.57,52.67,52.51,52.64,24653.0,47.7067,47.7974,47.6522,47.7702,24653.0
2017-03-24 10:15:00,52.62,52.71,52.61,52.67,19684.0,47.752,47.8337,47.743,47.7974,19684.0
2017-03-24 10:20:00,52.66,52.67,52.6,52.65,15067.0,47.7883,47.7974,47.7339,47.7793,15067.0
2017-03-24 10:25:00,52.65,52.77,52.63,52.77,34089.0,47.7793,47.8882,47.7611,47.8882,34089.0
2017-03-24 10:30:00,52.76,52.79,52.7,52.73,33498.0,47.8791,47.9063,47.8246,47.8519,33498.0
2017-03-24 10:35:00,52.73,52.77,52.58,52.61,34937.0,47.8519,47.8882,47.7157,47.743,34937.0
2017-03-24 10:40:00,52.61,52.73,52.61,52.71,29478.0,47.743,47.8519,47.743,47.8337,29478.0
2017-03-24 10:45:00,52.71,52.74,52.67,52.74,19298.0,47.8337,47.8609,47.7974,47.8609,19298.0
2017-03-24 10:50:00,52.75,52.79,52.67,52.79,46436.0,47.87,47.9063,47.7974,47.9063,46436.0
2017-03-24 10:55:00,52.79,52.8,52.65,52.69,44917.0,47.9063,47.9154,47.7793,47.8156,44917.0
2017-03-24 11:00:00,52.7,52.83,52.69,52.82,47082.0,47.8246,47.9426,47.8156,47.9335,47082.0
2017-03-24 11:05:00,52.82,52.84,52.73,52.77,37866.0,47.9335,47.9517,47.8519,47.8882,37866.0
2017-03-24 11:10:00,52.78,52.83,52.77,52.82,34182.0,47.8972,47.9426,47.8882,47.9335,34182.0
2017-03-24 11:15:00,52.81,52.81,52.75,52.77,20986.0,47.9245,47.9245,47.87,47.8882,20986.0
2017-03-24 11:20:00,52.77,52.78,52.68,52.72,21916.0,47.8882,47.8972,47.8065,47.8428,21916.0
2017-03-24 11:25:00,52.71,52.74,52.64,52.65,20477.0,47.8337,47.8609,47.7702,47.7793,20477.0
2017-03-24 11:30:00,52.65,52.73,52.65,52.73,13067.0,47.7793,47.8519,47.7793,47.8519,13067.0
2017-03-24 11:35:00,52.73,52.79,52.72,52.76,16608.0,47.8519,47.9063,47.8428,47.8791,16608.0
2017-03-24 11:40:00,52.77,52.8,52.73,52.73,16943.0,47.8882,47.9154,47.8519,47.8519,16943.0
2017-03-24 11:45:00,52.73,52.78,52.72,52.77,10145.0,47.8519,47.8972,47.8428,47.8882,10145.0
2017-03-24 11:50:00,52.77,52.83,52.76,52.8,50303.0,47.8882,47.9426,47.8791,47.9154,50303.0
2017-03-24 11:55:00,52.8,52.82,52.76,52.82,43842.0,47.9154,47.9335,47.8791,47.9335,43842.0
2017-03-24 12:00:00,52.81,52.83,52.77,52.81,35301.0,47.9245,47.9426,47.8882,47.9245,35301.0
2017-03-24 12:05:00,52.8,52.82,52.79,52.82,31297.0,47.9154,47.9335,47.9063,47.9335,31297.0
2017-03-24 12:10:00,52.81,52.82,52.67,52.69,81983.0,47.9245,47.9335,47.7974,47.8156,81983.0
2017-03-24 12:15:00,52.69,52.71,52.6,52.62,15932.0,47.8156,47.8337,47.7339,47.752,15932.0
2017-03-24 12:20:00,52.61,52.67,52.57,52.62,40373.0,47.743,47.7974,47.7067,47.752,40373.0
2017-03-24 12:25:00,52.62,52.76,52.59,52.71,58885.0,47.752,47.8791,47.7248,47.8337,58885.0
2017-03-24 12:30:00,52.72,52.76,52.68,52.71,29661.0,47.8428,47.8791,47.8065,47.8337,29661.0
2017-03-24 12:35:00,52.71,52.8,52.67,52.79,22752.0,47.8337,47.9154,47.7974,47.9063,22752.0
2017-03-24 12:40:00,52.78,52.82,52.77,52.81,20364.0,47.8972,47.9335,47.8882,47.9245,20364.0
2017-03-24 12:45:00,52.81,52.82,52.74,52.75,37414.0,47.9245,47.9335,47.8609,47.87,37414.0
2017-03-24 12:50:00,52.75,52.77,52.66,52.71,27772.0,47.87,47.8882,47.7883,47.8337,27772.0
2017-03-24 12:55:00,52.72,52.75,52.71,52.75,24511.0,47.8428,47.87,47.8337,47.87,24511.0
2017-03-24 13:00:00,52.77,52.84,52.73,52.75,33917.0,47.8882,47.9517,47.8519,47.87,33917.0
2017-03-24 13:05:00,52.74,52.78,52.7,52.74,42032.0,47.8609,47.8972,47.8246,47.8609,42032.0
2017-03-24 13:10:00,52.75,52.77,52.73,52.76,21531.0,47.87,47.8882,47.8519,47.8791,21531.0
2017-03-24 13:15:00,52.75,52.79,52.71,52.73,52867.0,47.87,47.9063,47.8337,47.8519,52867.0
2017-03-24 13:20:00,52.74,52.79,52.72,52.77,29354.0,47.8609,47.9063,47.8428,47.8882,29354.0
2017-03-24 13:25:00,52.77,52.84,52.77,52.84,23742.0,47.8882,47.9517,47.8882,47.9517,23742.0
2017-03-24 13:30:00,52.84,52.84,52.79,52.81,11786.0,47.9517,47.9517,47.9063,47.9245,11786.0
2017-03-24 13:35:00,52.81,52.81,52.76,52.77,12421.0,47.9245,47.9245,47.8791,47.8882,12421.0
2017-03-24 13:40:00,52.76,52.78,52.74,52.75,16314.0,47.8791,47.8972,47.8609,47.87,16314.0
2017-03-24 13:45:00,52.76,52.77,52.71,52.72,19665.0,47.8791,47.8882,47.8337,47.8428,19665.0
2017-03-24 13:50:00,52.73,52.73,52.62,52.63,20768.0,47.8519,47.8519,47.752,47.7611,20768.0
2017-03-24 13:55:00,52.62,52.63,52.53,52.59,26790.0,47.752,47.7611,47.6704,47.7248,26790.0
2017-03-24 14:00:00,52.6,52.65,52.57,52.59,20219.0,47.7339,47.7793,47.7067,47.7248,20219.0
2017-03-24 14:05:00,52.6,52.65,52.59,52.6,37074.0,47.7339,47.7793,47.7248,47.7339,37074.0
2017-03-24 14:10:00,52.59,52.63,52.59,52.59,19025.0,47.7248,47.7611,47.7248,47.7248,19025.0
2017-03-24 14:15:00,52.58,52.65,52.57,52.63,34194.0,47.7157,47.7793,47.7067,47.7611,34194.0
2017-03-24 14:20:00,52.62,52.67,52.61,52.66,12600.0,47.752,47.7974,47.743,47.7883,12600.0
2017-03-24 14:25:00,52.65,52.68,52.63,52.63,37330.0,47.7793,47.8065,47.7611,47.7611,37330.0
2017-03-24 14:30:00,52.62,52.67,52.6,52.62,26027.0,47.752,47.7974,47.7339,47.752,26027.0
2017-03-24 14:35:00,52.62,52.66,52.61,52.64,19292.0,47.752,47.7883,47.743,47.7702,19292.0
2017-03-24 14:40:00,52.63,52.63,52.59,52.61,47992.0,47.7611,47.7611,47.7248,47.743,47992.0
2017-03-24 14:45:00,52.61,52.63,52.58,52.61,46401.0,47.743,47.7611,47.7157,47.743,46401.0
2017-03-24 14:50:00,52.62,52.62,52.54,52.56,56942.0,47.752,47.752,47.6794,47.6976,56942.0
2017-03-24 14:55:00,52.55,52.59,52.53,52.59,47622.0,47.6885,47.7248,47.6704,47.7248,47622.0
2017-03-24 15:00:00,52.59,52.61,52.51,52.54,84709.0,47.7248,47.743,47.6522,47.6794,84709.0
2017-03-24 15:05:00,52.54,52.55,52.43,52.45,36518.0,47.6794,47.6885,47.5796,47.5978,36518.0
2017-03-24 15:10:00,52.46,52.48,52.41,52.44,44713.0,47.6068,47.625,47.5615,47.5887,44713.0
2017-03-24 15:15:00,52.43,52.48,52.39,52.45,82639.0,47.5796,47.625,47.5433,47.5978,82639.0
2017-03-24 15:20:00,52.45,52.49,52.42,52.47,47932.0,47.5978,47.6341,47.5705,47.6159,47932.0
2017-03-24 15:25:00,52.47,52.5,52.44,52.46,33203.0,47.6159,47.6431,47.5887,47.6068,33203.0
2017-03-24 15:30:00,52.46,52.64,52.45,52.62,87974.0,47.6068,47.7702,47.5978,47.752,87974.0
2017-03-24 15:35:00,52.62,52.79,52.54,52.76,103379.0,47.752,47.9063,47.6794,47.8791,103379.0
2017-03-24 15:40:00,52.76,52.87,52.76,52.77,95530.0,47.8791,47.9789,47.8791,47.8882,95530.0
2017-03-24 15:45:00,52.77,52.77,52.55,52.59,112028.0,47.8882,47.8882,47.6885,47.7248,112028.0
2017-03-24 15:50:00,52.59,52.71,52.57,52.66,85994.0,47.7248,47.8337,47.7067,47.7883,85994.0
2017-03-24 15:55:00,52.66,52.68,52.52,52.62,210614.0,47.7883,47.8065,47.6613,47.752,210614.0
2017-03-27 09:30:00,52.02,52.02,51.71,51.81,126055.0,47.2075,47.2075,46.9262,47.017,126055.0
2017-03-27 09:35:00,51.8,51.9,51.7,51.85,47759.0,47.0079,47.0987,46.9172,47.0533,47759.0
2017-03-27 09:40:00,51.85,52.19,51.81,52.15,63939.0,47.0533,47.3618,47.017,47.3255,63939.0
2017-03-27 09:45:00,52.14,52.36,52.03,52.28,75198.0,47.3164,47.5161,47.2166,47.4435,75198.0
2017-03-27 09:50:00,52.28,52.45,52.21,52.36,102259.0,47.4435,47.5978,47.38,47.5161,102259.0
2017-03-27 09:55:00,52.35,52.35,52.15,52.2,42829.0,47.507,47.507,47.3255,47.3709,42829.0
2017-03-27 10:00:00,52.19,52.26,52.02,52.11,47201.0,47.3618,47.4253,47.2075,47.2892,47201.0
2017-03-27 10:05:00,52.11,52.22,52.06,52.11,134343.0,47.2892,47.389,47.2438,47.2892,134343.0
2017-03-27 10:10:00,52.12,52.35,52.12,52.3,51609.0,47.2983,47.507,47.2983,47.4616,51609.0
2017-03-27 10:15:00,52.31,52.4,52.22,52.22,30945.0,47.4707,47.5524,47.389,47.389,30945.0
2017-03-27 10:20:00,52.22,52.27,52.15,52.21,59734.0,47.389,47.4344,47.3255,47.38,59734.0
2017-03-27 10:25:00,52.22,52.29,52.14,52.25,29865.0,47.389,47.4526,47.3164,47.4163,29865.0
2017-03-27 10:30:00,52.24,52.38,52.21,52.33,65186.0,47.4072,47.5342,47.38,47.4889,65186.0
2017-03-27 10:35:00,52.33,52.38,52.25,52.28,44200.0,47.4889,47.5342,47.4163,47.4435,44200.0
2017-03-27 10:40:00,52.27,52.3,52.22,52.29,31430.0,47.4344,47.4616,47.389,47.4526,31430.0
2017-03-27 10:45:00,52.28,52.36,52.18,52.18,44431.0,47.4435,47.5161,47.3527,47.3527,44431.0
2017-03-27 10:50:00,52.18,52.23,52.16,52.22,65739.0,47.3527,47.3981,47.3346,47.389,65739.0
2017-03-27 10:55:00,52.2,52.31,52.16,52.27,31679.0,47.3709,47.4707,47.3346,47.4344,31679.0
2017-03-27 11:00:00,52.28,52.28,52.19,52.21,47075.0,47.4435,47.4435,47.3618,47.38,47075.0
2017-03-27 11:05:00,52.21,52.21,52.14,52.16,35379.0,47.38,47.38,47.3164,47.3346,35379.0
2017-03-27 11:10:00,52.16,52.16,52.07,52.07,35690.0,47.3346,47.3346,47.2529,47.2529,35690.0
2017-03-27 11:15:00,52.08,52.11,52.05,52.05,24475.0,47.262,47.2892,47.2348,47.2348,24475.0
2017-03-27 11:20:00,52.06,52.08,51.97,52.05,82651.0,47.2438,47.262,47.1622,47.2348,82651.0
2017-03-27 11:25:00,52.05,52.14,52.05,52.14,72307.0,47.2348,47.3164,47.2348,47.3164,72307.0
2017-03-27 11:30:00,52.14,52.25,52.13,52.24,69931.0,47.3164,47.4163,47.3074,47.4072,69931.0
2017-03-27 11:35:00,52.25,52.3,52.2,52.28,41118.0,47.4163,47.4616,47.3709,47.4435,41118.0
2017-03-27 11:40:00,52.28,52.3,52.22,52.23,78671.0,47.4435,47.4616,47.389,47.3981,78671.0
2017-03-27 11:45:00,52.23,52.26,52.18,52.18,60001.0,47.3981,47.4253,47.3527,47.3527,60001.0
2017-03-27 11:50:00,52.17,52.2,52.11,52.2,50848.0,47.3437,47.3709,47.2892,47.3709,50848.0
2017-03-27 11:55:00,52.21,52.34,52.2,52.34,27680.0,47.38,47.4979,47.3709,47.4979,27680.0
2017-03-27 12:00:00,52.34,52.39,52.28,52.39,26730.0,47.4979,47.5433,47.4435,47.5433,26730.0
2017-03-27 12:05:00,52.38,52.42,52.35,52.38,30409.0,47.5342,47.5705,47.507,47.5342,30409.0
2017-03-27 12:10:00,52.38,52.45,52.38,52.45,31810.0,47.5342,47.5978,47.5342,47.5978,31810.0
2017-03-27 12:15:00,52.42,52.5,52.42,52.49,22041.0,47.5705,47.6431,47.5705,47.6341,22041.0
2017-03-27 12:20:00,52.5,52.5,52.41,52.44,28178.0,47.6431,47.6431,47.5615,47.5887,28178.0
2017-03-27 12:25:00,52.45,52.48,52.43,52.44,12207.0,47.5978,47.625,47.5796,47.5887,12207.0
2017-03-27 12:30:00,52.43,52.43,52.39,52.42,32092.0,47.5796,47.5796,47.5433,47.5705,32092.0
2017-03-27 12:35:00,52.43,52.49,52.42,52.46,31976.0,47.5796,47.6341,47.5705,47.6068,31976.0
2017-03-27 12:40:00,52.46,52.49,52.44,52.46,15423.0,47.6068,47.6341,47.5887,47.6068,15423.0
2017-03-27 12:45:00,52.45,52.51,52.44,52.49,14402.0,47.5978,47.6522,47.5887,47.6341,14402.0
2017-03-27 12:50:00,52.49,52.56,52.48,52.54,18360.0,47.6341,47.6976,47.625,47.6794,18360.0
2017-03-27 12:55:00,52.54,52.61,52.51,52.61,48881.0,47.6794,47.743,47.6522,47.743,48881.0
2017-03-27 13:00:00,52.61,52.75,52.6,52.74,61285.0,47.743,47.87,47.7339,47.8609,61285.0
2017-03-27 13:05:00,52.73,52.8,52.72,52.77,109950.0,47.8519,47.9154,47.8428,47.8882,109950.0
2017-03-27 13:10:00,52.77,52.77,52.66,52.66,26611.0,47.8882,47.8882,47.7883,47.7883,26611.0
2017-03-27 13:15:00,52.66,52.72,52.65,52.68,33354.0,47.7883,47.8428,47.7793,47.8065,33354.0
2017-03-27 13:20:00,52.69,52.72,52.68,52.7,13911.0,47.8156,47.8428,47.8065,47.8246,13911.0
2017-03-27 13:25:00,52.71,52.71,52.64,52.67,15260.0,47.8337,47.8337,47.7702,47.7974,15260.0
2017-03-27 13:30:00,52.67,52.68,52.64,52.64,13047.0,47.7974,47.8065,47.7702,47.7702,13047.0
2017-03-27 13:35:00,52.63,52.65,52.61,52.63,16327.0,47.7611,47.7793,47.743,47.7611,16327.0
2017-03-27 13:40:00,52.62,52.73,52.61,52.71,55293.0,47.752,47.8519,47.743,47.8337,55293.0
2017-03-27 13:45:00,52.71,52.73,52.68,52.72,13679.0,47.8337,47.8519,47.8065,47.8428,13679.0
2017-03-27 13:50:00,52.72,52.74,52.69,52.73,14478.0,47.8428,47.8609,47.8156,47.8519,14478.0
2017-03-27 13:55:00,52.74,52.77,52.71,52.71,24601.0,47.8609,47.8882,47.8337,47.8337,24601.0
2017-03-27 14:00:00,52.72,52.78,52.72,52.75,18559.0,47.8428,47.8972,47.8428,47.87,18559.0
2017-03-27 14:05:00,52.75,52.81,52.75,52.76,10820.0,47.87,47.9245,47.87,47.8791,10820.0
2017-03-27 14:10:00,52.76,52.76,52.69,52.72,19108.0,47.8791,47.8791,47.8156,47.8428,19108.0
2017-03-27 14:15:00,52.71,52.71,52.65,52.66,69112.0,47.8337,47.8337,47.7793,47.7883,69112.0
2017-03-27 14:20:00,52.65,52.71,52.64,52.71,47957.0,47.7793,47.8337,47.7702,47.8337,47957.0
2017-03-27 14:25:00,52.71,52.79,52.68,52.78,39760.0,47.8337,47.9063,47.8065,47.8972,39760.0
2017-03-27 14:30:00,52.78,52.81,52.75,52.8,34904.0,47.8972,47.9245,47.87,47.9154,34904.0
2017-03-27 14:35:00,52.8,52.81,52.77,52.8,24026.0,47.9154,47.9245,47.8882,47.9154,24026.0
2017-03-27 14:40:00,52.79,52.82,52.77,52.8,47542.0,47.9063,47.9335,47.8882,47.9154,47542.0
2017-03-27 14:45:00,52.8,52.96,52.79,52.92,69870.0,47.9154,48.0606,47.9063,48.0243,69870.0
2017-03-27 14:50:00,52.92,52.93,52.82,52.83,77655.0,48.0243,48.0334,47.9335,47.9426,77655.0
2017-03-27 14:55:00,52.83,52.89,52.83,52.89,22657.0,47.9426,47.9971,47.9426,47.9971,22657.0
2017-03-27 15:00:00,52.89,52.91,52.85,52.87,36699.0,47.9971,48.0152,47.9608,47.9789,36699.0
2017-03-27 15:05:00,52.87,52.87,52.82,52.84,17216.0,47.9789,47.9789,47.9335,47.9517,17216.0
2017-03-27 15:10:00,52.84,52.89,52.8,52.83,79035.0,47.9517,47.9971,47.9154,47.9426,79035.0
2017-03-27 15:15:00,52.83,52.88,52.82,52.86,20305.0,47.9426,47.988,47.9335,47.9698,20305.0
2017-03-27 15:20:00,52.85,52.86,52.83,52.84,43719.0,47.9608,47.9698,47.9426,47.9517,43719.0
2017-03-27 15:25:00,52.84,52.91,52.83,52.9,71678.0,47.9517,48.0152,47.9426,48.0061,71678.0
2017-03-27 15:30:00,52.9,52.94,52.87,52.93,60779.0,48.0061,48.0424,47.9789,48.0334,60779.0
2017-03-27 15:35:00,52.92,52.95,52.92,52.95,62771.0,48.0243,48.0515,48.0243,48.0515,62771.0
2017-03-27 15:40:00,52.95,53.0,52.94,52.94,75262.0,48.0515,48.0969,48.0424,48.0424,75262.0
2017-03-27 15:45:00,52.95,52.97,52.94,52.94,91391.0,48.0515,48.0697,48.0424,48.0424,91391.0
2017-03-27 15:50:00,52.95,52.96,52.89,52.91,130845.0,48.0515,48.0606,47.9971,48.0152,130845.0
2017-03-27 15:55:00,52.9,52.91,52.85,52.88,136029.0,48.0061,48.0152,47.9608,47.988,136029.0
2017-03-28 09:30:00,52.8,52.88,52.46,52.76,175894.0,47.9154,47.988,47.6068,47.8791,175894.0
2017-03-28 09:35:00,52.75,52.81,52.69,52.7,81524.0,47.87,47.9245,47.8156,47.8246,81524.0
2017-03-28 09:40:00,52.68,52.82,52.63,52.69,79192.0,47.8065,47.9335,47.7611,47.8156,79192.0
2017-03-28 09:45:00,52.67,52.78,52.61,52.66,78389.0,47.7974,47.8972,47.743,47.7883,78389.0
2017-03-28 09:50:00,52.68,52.77,52.61,52.77,87761.0,47.8065,47.8882,47.743,47.8882,87761.0
2017-03-28 09:55:00,52.78,52.85,52.71,52.73,48255.0,47.8972,47.9608,47.8337,47.8519,48255.0
2017-03-28 10:00:00,52.72,53.04,52.72,53.01,79834.0,47.8428,48.1332,47.8428,48.106,79834.0
2017-03-28 10:05:00,53.02,53.11,52.95,53.0,87772.0,48.115,48.1967,48.0515,48.0969,87772.0
2017-03-28 10:10:00,53.02,53.1,52.93,52.93,95023.0,48.115,48.1876,48.0334,48.0334,95023.0
2017-03-28 10:15:00,52.92,52.95,52.84,52.95,75068.0,48.0243,48.0515,47.9517,48.0515,75068.0
2017-03-28 10:20:00,52.95,53.04,52.9,53.04,64840.0,48.0515,48.1332,48.0061,48.1332,64840.0
2017-03-28 10:25:00,53.04,53.13,53.02,53.1,56964.0,48.1332,48.2149,48.115,48.1876,56964.0
2017-03-28 10:30:00,53.11,53.13,53.03,53.07,49834.0,48.1967,48.2149,48.1241,48.1604,49834.0
2017-03-28 10:35:00,53.08,53.14,53.03,53.08,84943.0,48.1695,48.2239,48.1241,48.1695,84943.0
2017-03-28 10:40:00,53.07,53.25,53.05,53.25,47655.0,48.1604,48.3238,48.1423,48.3238,47655.0
2017-03-28 10:45:00,53.25,53.26,53.15,53.21,55957.0,48.3238,48.3328,48.233,48.2875,55957.0
2017-03-28 10:50:00,53.21,53.37,53.21,53.37,50419.0,48.2875,48.4327,48.2875,48.4327,50419.0
2017-03-28 10:55:00,53.38,53.39,53.23,53.33,55784.0,48.4417,48.4508,48.3056,48.3964,55784.0
2017-03-28 11:00:00,53.3,53.39,53.27,53.37,44064.0,48.3691,48.4508,48.3419,48.4327,44064.0
2017-03-28 11:05:00,53.38,53.48,53.37,53.41,49326.0,48.4417,48.5325,48.4327,48.469,49326.0
2017-03-28 11:10:00,53.41,53.55,53.39,53.54,61268.0,48.469,48.596,48.4508,48.5869,61268.0
2017-03-28 11:15:00,53.55,53.63,53.53,53.55,47711.0,48.596,48.6686,48.5779,48.596,47711.0
2017-03-28 11:20:00,53.55,53.66,53.51,53.66,75997.0,48.596,48.6958,48.5597,48.6958,75997.0
2017-03-28 11:25:00,53.66,53.7,53.6,53.7,72907.0,48.6958,48.7321,48.6414,48.7321,72907.0
2017-03-28 11:30:00,53.69,53.72,53.58,53.66,111482.0,48.7231,48.7503,48.6232,48.6958,111482.0
2017-03-28 11:35:00,53.65,53.73,53.65,53.73,51902.0,48.6868,48.7594,48.6868,48.7594,51902.0
2017-03-28 11:40:00,53.72,53.82,53.72,53.76,88253.0,48.7503,48.841,48.7503,48.7866,88253.0
2017-03-28 11:45:00,53.75,53.93,53.74,53.92,95403.0,48.7775,48.9409,48.7684,48.9318,95403.0
2017-03-28 11:50:00,53.92,54.0,53.91,54.0,134439.0,48.9318,49.0044,48.9227,49.0044,134439.0
2017-03-28 11:55:00,54.0,54.03,53.92,53.92,84453.0,49.0044,49.0316,48.9318,48.9318,84453.0
2017-03-28 12:00:00,53.91,53.95,53.77,53.81,77591.0,48.9227,48.959,48.7957,48.832,77591.0
2017-03-28 12:05:00,53.8,53.91,53.79,53.8,113102.0,48.8229,48.9227,48.8138,48.8229,113102.0
2017-03-28 12:10:00,53.8,53.84,53.75,53.76,37305.0,48.8229,48.8592,48.7775,48.7866,37305.0
2017-03-28 12:15:00,53.77,53.82,53.72,53.81,58581.0,48.7957,48.841,48.7503,48.832,58581.0
2017-03-28 12:20:00,53.81,53.86,53.8,53.81,32422.0,48.832,48.8773,48.8229,48.832,32422.0
2017-03-28 12:25:00,53.8,53.89,53.75,53.89,41404.0,48.8229,48.9046,48.7775,48.9046,41404.0
2017-03-28 12:30:00,53.89,53.99,53.89,53.92,57091.0,48.9046,48.9953,48.9046,48.9318,57091.0
2017-03-28 12:35:00,53.92,53.93,53.86,53.89,68705.0,48.9318,48.9409,48.8773,48.9046,68705.0
2017-03-28 12:40:00,53.88,53.96,53.86,53.95,112197.0,48.8955,48.9681,48.8773,48.959,112197.0
2017-03-28 12:45:00,53.94,54.02,53.93,54.0,78690.0,48.9499,49.0225,48.9409,49.0044,78690.0
2017-03-28 12:50:00,53.99,54.03,53.99,54.01,67240.0,48.9953,49.0316,48.9953,49.0135,67240.0
2017-03-28 12:55:00,54.01,54.09,53.99,54.04,58472.0,49.0135,49.0861,48.9953,49.0407,58472.0
2017-03-28 13:00:00,54.04,54.07,53.99,54.0,51713.0,49.0407,49.0679,48.9953,49.0044,51713.0
2017-03-28 13:05:00,54.0,54.1,53.99,54.05,60987.0,49.0044,49.0951,48.9953,49.0498,60987.0
2017-03-28 13:10:00,54.06,54.18,54.05,54.15,70175.0,49.0588,49.1677,49.0498,49.1405,70175.0
2017-03-28 13:15:00,54.15,54.2,54.1,54.2,72562.0,49.1405,49.1859,49.0951,49.1859,72562.0
2017-03-28 13:20:00,54.21,54.29,54.14,54.14,69211.0,49.1949,49.2675,49.1314,49.1314,69211.0
2017-03-28 13:25:00,54.14,54.17,54.11,54.17,24534.0,49.1314,49.1586,49.1042,49.1586,24534.0
2017-03-28 13:30:00,54.17,54.18,54.07,54.08,34851.0,49.1586,49.1677,49.0679,49.077,34851.0
2017-03-28 13:35:00,54.08,54.14,54.05,54.14,41737.0,49.077,49.1314,49.0498,49.1314,41737.0
2017-03-28 13:40:00,54.15,54.22,54.13,54.22,27480.0,49.1405,49.204,49.1224,49.204,27480.0
2017-03-28 13:45:00,54.21,54.25,54.17,54.19,45832.0,49.1949,49.2312,49.1586,49.1768,45832.0
2017-03-28 13:50:00,54.19,54.28,54.19,54.27,31369.0,49.1768,49.2585,49.1768,49.2494,31369.0
2017-03-28 13:55:00,54.27,54.43,54.26,54.42,72298.0,49.2494,49.3946,49.2403,49.3855,72298.0
2017-03-28 14:00:00,54.39,54.4,54.26,54.35,63150.0,49.3583,49.3674,49.2403,49.322,63150.0
2017-03-28 14:05:00,54.36,54.43,54.34,54.42,37115.0,49.3311,49.3946,49.3129,49.3855,37115.0
2017-03-28 14:10:00,54.42,54.5,54.39,54.41,80328.0,49.3855,49.4581,49.3583,49.3764,80328.0
2017-03-28 14:15:00,54.42,54.43,54.32,54.34,60716.0,49.3855,49.3946,49.2948,49.3129,60716.0
2017-03-28 14:20:00,54.34,54.41,54.33,54.37,144347.0,49.3129,49.3764,49.3038,49.3401,144347.0
2017-03-28 14:25:00,54.37,54.47,54.37,54.43,82127.0,49.3401,49.4309,49.3401,49.3946,82127.0
2017-03-28 14:30:00,54.43,54.48,54.41,54.44,50478.0,49.3946,49.44,49.3764,49.4037,50478.0
2017-03-28 14:35:00,54.44,54.47,54.38,54.47,50105.0,49.4037,49.4309,49.3492,49.4309,50105.0
2017-03-28 14:40:00,54.47,54.48,54.39,54.48,60023.0,49.4309,49.44,49.3583,49.44,60023.0
2017-03-28 14:45:00,54.47,54.5,54.4,54.41,68102.0,49.4309,49.4581,49.3674,49.3764,68102.0
2017-03-28 14:50:00,54.41,54.46,54.41,54.46,27111.0,49.3764,49.4218,49.3764,49.4218,27111.0
2017-03-28 14:55:00,54.46,54.46,54.38,54.38,30958.0,49.4218,49.4218,49.3492,49.3492,30958.0
2017-03-28 15:00:00,54.39,54.5,54.38,54.5,53620.0,49.3583,49.4581,49.3492,49.4581,53620.0
2017-03-28 15:05:00,54.5,54.54,54.42,54.43,80957.0,49.4581,49.4944,49.3855,49.3946,80957.0
2017-03-28 15:10:00,54.42,54.44,54.34,54.42,51907.0,49.3855,49.4037,49.3129,49.3855,51907.0
2017-03-28 15:15:00,54.42,54.43,54.32,54.36,63572.0,49.3855,49.3946,49.2948,49.3311,63572.0
2017-03-28 15:20:00,54.35,54.36,54.26,54.34,245778.0,49.322,49.3311,49.2403,49.3129,245778.0
2017-03-28 15:25:00,54.33,54.49,54.32,54.49,82816.0,49.3038,49.449,49.2948,49.449,82816.0
2017-03-28 15:30:00,54.49,54.49,54.32,54.32,71401.0,49.449,49.449,49.2948,49.2948,71401.0
2017-03-28 15:35:00,54.32,54.35,54.27,54.3,80627.0,49.2948,49.322,49.2494,49.2766,80627.0
2017-03-28 15:40:00,54.31,54.35,54.28,54.29,76241.0,49.2857,49.322,49.2585,49.2675,76241.0
2017-03-28 15:45:00,54.3,54.3,54.21,54.23,89993.0,49.2766,49.2766,49.1949,49.2131,89993.0
2017-03-28 15:50:00,54.23,54.26,54.21,54.22,144380.0,49.2131,49.2403,49.1949,49.204,144380.0
2017-03-28 15:55:00,54.22,54.25,54.19,54.2,271130.0,49.204,49.2312,49.1768,49.1859,271130.0
2017-03-29 09:30:00,54.01,54.08,53.81,53.9,105925.0,49.0135,49.077,48.832,48.9136,105925.0
2017-03-29 09:35:00,53.95,53.96,53.75,53.81,73836.0,48.959,48.9681,48.7775,48.832,73836.0
2017-03-29 09:40:00,53.84,53.96,53.77,53.77,49924.0,48.8592,48.9681,48.7957,48.7957,49924.0
2017-03-29 09:45:00,53.77,53.86,53.72,53.77,48510.0,48.7957,48.8773,48.7503,48.7957,48510.0
2017-03-29 09:50:00,53.77,53.89,53.7,53.87,37144.0,48.7957,48.9046,48.7321,48.8864,37144.0
2017-03-29 09:55:00,53.9,53.94,53.85,53.92,31727.0,48.9136,48.9499,48.8683,48.9318,31727.0
2017-03-29 10:00:00,53.91,53.92,53.78,53.79,39556.0,48.9227,48.9318,48.8047,48.8138,39556.0
2017-03-29 10:05:00,53.77,53.8,53.71,53.72,67559.0,48.7957,48.8229,48.7412,48.7503,67559.0
2017-03-29 10:10:00,53.72,53.77,53.72,53.75,48605.0,48.7503,48.7957,48.7503,48.7775,48605.0
2017-03-29 10:15:00,53.74,53.82,53.73,53.77,55358.0,48.7684,48.841,48.7594,48.7957,55358.0
2017-03-29 10:20:00,53.77,53.84,53.67,53.67,81824.0,48.7957,48.8592,48.7049,48.7049,81824.0
2017-03-29 10:25:00,53.67,53.7,53.55,53.63,98761.0,48.7049,48.7321,48.596,48.6686,98761.0
2017-03-29 10:30:00,53.62,53.85,53.62,53.78,57776.0,48.6595,48.8683,48.6595,48.8047,57776.0
2017-03-29 10:35:00,53.77,53.91,53.77,53.86,47649.0,48.7957,48.9227,48.7957,48.8773,47649.0
2017-03-29 10:40:00,53.87,53.9,53.78,53.8,40854.0,48.8864,48.9136,48.8047,48.8229,40854.0
2017-03-29 10:45:00,53.81,54.0,53.81,53.98,99918.0,48.832,49.0044,48.832,48.9862,99918.0
2017-03-29 10:50:00,53.99,54.01,53.94,53.94,88590.0,48.9953,49.0135,48.9499,48.9499,88590.0
2017-03-29 10:55:00,53.94,53.95,53.81,53.91,69881.0,48.9499,48.959,48.832,48.9227,69881.0
2017-03-29 11:00:00,53.9,53.91,53.75,53.82,49188.0,48.9136,48.9227,48.7775,48.841,49188.0
2017-03-29 11:05:00,53.82,53.82,53.67,53.67,38235.0,48.841,48.841,48.7049,48.7049,38235.0
2017-03-29 11:10:00,53.68,53.8,53.67,53.75,41823.0,48.714,48.8229,48.7049,48.7775,41823.0
2017-03-29 11:15:00,53.75,53.77,53.66,53.66,59676.0,48.7775,48.7957,48.6958,48.6958,59676.0
2017-03-29 11:20:00,53.67,53.69,53.56,53.6,73852.0,48.7049,48.7231,48.6051,48.6414,73852.0
2017-03-29 11:25:00,53.61,53.64,53.5,53.55,45609.0,48.6505,48.6777,48.5506,48.596,45609.0
2017-03-29 11:30:00,53.55,53.56,53.5,53.53,41966.0,48.596,48.6051,48.5506,48.5779,41966.0
2017-03-29 11:35:00,53.54,53.6,53.48,53.48,47074.0,48.5869,48.6414,48.5325,48.5325,47074.0
2017-03-29 11:40:00,53.48,53.55,53.46,53.55,33046.0,48.5325,48.596,48.5143,48.596,33046.0
2017-03-29 11:45:00,53.54,53.55,53.44,53.49,197802.0,48.5869,48.596,48.4962,48.5416,197802.0
2017-03-29 11:50:00,53.49,53.52,53.41,53.44,38219.0,48.5416,48.5688,48.469,48.4962,38219.0
2017-03-29 11:55:00,53.45,53.5,53.3,53.32,35342.0,48.5053,48.5506,48.3691,48.3873,35342.0
2017-03-29 12:00:00,53.33,53.34,53.24,53.25,49696.0,48.3964,48.4054,48.3147,48.3238,49696.0
2017-03-29 12:05:00,53.25,53.34,53.24,53.33,47062.0,48.3238,48.4054,48.3147,48.3964,47062.0
2017-03-29 12:10:00,53.33,53.38,53.32,53.38,28006.0,48.3964,48.4417,48.3873,48.4417,28006.0
2017-03-29 12:15:00,53.39,53.41,53.34,53.38,39521.0,48.4508,48.469,48.4054,48.4417,39521.0
2017-03-29 12:20:00,53.38,53.38,53.3,53.35,44450.0,48.4417,48.4417,48.3691,48.4145,44450.0
2017-03-29 12:25:00,53.36,53.42,53.35,53.41,20315.0,48.4236,48.478,48.4145,48.469,20315.0
2017-03-29 12:30:00,53.42,53.42,53.35,53.35,22731.0,48.478,48.478,48.4145,48.4145,22731.0
2017-03-29 12:35:00,53.35,53.4,53.34,53.38,18404.0,48.4145,48.4599,48.4054,48.4417,18404.0
2017-03-29 12:40:00,53.38,53.4,53.32,53.4,32756.0,48.4417,48.4599,48.3873,48.4599,32756.0
2017-03-29 12:45:00,53.4,53.44,53.39,53.41,28899.0,48.4599,48.4962,48.4508,48.469,28899.0
2017-03-29 12:50:00,53.4,53.41,53.33,53.37,23163.0,48.4599,48.469,48.3964,48.4327,23163.0
2017-03-29 12:55:00,53.37,53.37,53.29,53.34,35355.0,48.4327,48.4327,48.3601,48.4054,35355.0
2017-03-29 13:00:00,53.34,53.37,53.3,53.33,72677.0,48.4054,48.4327,48.3691,48.3964,72677.0
2017-03-29 13:05:00,53.33,53.36,53.29,53.3,74794.0,48.3964,48.4236,48.3601,48.3691,74794.0
2017-03-29 13:10:00,53.3,53.32,53.24,53.26,100191.0,48.3691,48.3873,48.3147,48.3328,100191.0
2017-03-29 13:15:00,53.25,53.26,53.16,53.23,36563.0,48.3238,48.3328,48.2421,48.3056,36563.0
2017-03-29 13:20:00,53.24,53.31,53.24,53.28,22103.0,48.3147,48.3782,48.3147,48.351,22103.0
2017-03-29 13:25:00,53.28,53.3,53.24,53.27,24106.0,48.351,48.3691,48.3147,48.3419,24106.0
2017-03-29 13:30:00,53.27,53.28,53.23,53.27,33842.0,48.3419,48.351,48.3056,48.3419,33842.0
2017-03-29 13:35:00,53.27,53.27,53.21,53.23,62480.0,48.3419,48.3419,48.2875,48.3056,62480.0
2017-03-29 13:40:00,53.22,53.29,53.21,53.27,33417.0,48.2965,48.3601,48.2875,48.3419,33417.0
2017-03-29 13:45:00,53.27,53.28,53.2,53.24,25378.0,48.3419,48.351,48.2784,48.3147,25378.0
2017-03-29 13:50:00,53.25,53.26,53.2,53.23,34767.0,48.3238,48.3328,48.2784,48.3056,34767.0
2017-03-29 13:55:00,53.23,53.31,53.23,53.29,54901.0,48.3056,48.3782,48.3056,48.3601,54901.0
2017-03-29 14:00:00,53.28,53.3,53.23,53.29,29773.0,48.351,48.3691,48.3056,48.3601,29773.0
2017-03-29 14:05:00,53.29,53.31,53.26,53.27,25574.0,48.3601,48.3782,48.3328,48.3419,25574.0
2017-03-29 14:10:00,53.27,53.33,53.27,53.3,27142.0,48.3419,48.3964,48.3419,48.3691,27142.0
2017-03-29 14:15:00,53.31,53.32,53.24,53.26,40122.0,48.3782,48.3873,48.3147,48.3328,40122.0
2017-03-29 14:20:00,53.26,53.31,53.25,53.3,20757.0,48.3328,48.3782,48.3238,48.3691,20757.0
2017-03-29 14:25:00,53.3,53.32,53.28,53.31,34874.0,48.3691,48.3873,48.351,48.3782,34874.0
2017-03-29 14:30:00,53.3,53.33,53.26,53.27,33735.0,48.3691,48.3964,48.3328,48.3419,33735.0
2017-03-29 14:35:00,53.28,53.33,53.27,53.32,39432.0,48.351,48.3964,48.3419,48.3873,39432.0
2017-03-29 14:40:00,53.32,53.35,53.31,53.34,35190.0,48.3873,48.4145,48.3782,48.4054,35190.0
2017-03-29 14:45:00,53.34,53.35,53.27,53.28,26730.0,48.4054,48.4145,48.3419,48.351,26730.0
2017-03-29 14:50:00,53.28,53.31,53.28,53.28,14110.0,48.351,48.3782,48.351,48.351,14110.0
2017-03-29 14:55:00,53.29,53.35,53.26,53.34,24658.0,48.3601,48.4145,48.3328,48.4054,24658.0
2017-03-29 15:00:00,53.34,53.37,53.33,53.34,30857.0,48.4054,48.4327,48.3964,48.4054,30857.0
2017-03-29 15:05:00,53.35,53.39,53.34,53.38,34292.0,48.4145,48.4508,48.4054,48.4417,34292.0
2017-03-29 15:10:00,53.39,53.39,53.3,53.32,21996.0,48.4508,48.4508,48.3691,48.3873,21996.0
2017-03-29 15:15:00,53.33,53.37,53.32,53.35,30392.0,48.3964,48.4327,48.3873,48.4145,30392.0
2017-03-29 15:20:00,53.35,53.41,53.34,53.38,42097.0,48.4145,48.469,48.4054,48.4417,42097.0
2017-03-29 15:25:00,53.39,53.46,53.38,53.45,39746.0,48.4508,48.5143,48.4417,48.5053,39746.0
2017-03-29 15:30:00,53.46,53.5,53.44,53.5,58648.0,48.5143,48.5506,48.4962,48.5506,58648.0
2017-03-29 15:35:00,53.5,53.53,53.43,53.43,60899.0,48.5506,48.5779,48.4871,48.4871,60899.0
2017-03-29 15:40:00,53.43,53.45,53.36,53.38,64377.0,48.4871,48.5053,48.4236,48.4417,64377.0
2017-03-29 15:45:00,53.37,53.45,53.37,53.44,80429.0,48.4327,48.5053,48.4327,48.4962,80429.0
2017-03-29 15:50:00,53.44,53.48,53.43,53.46,115727.0,48.4962,48.5325,48.4871,48.5143,115727.0
2017-03-29 15:55:00,53.46,53.5,53.41,53.47,219233.0,48.5143,48.5506,48.469,48.5234,219233.0
2017-03-30 09:30:00,53.52,53.67,53.41,53.67,52976.0,48.5688,48.7049,48.469,48.7049,52976.0
2017-03-30 09:35:00,53.63,53.77,53.56,53.77,37641.0,48.6686,48.7957,48.6051,48.7957,37641.0
2017-03-30 09:40:00,53.76,53.78,53.66,53.75,21452.0,48.7866,48.8047,48.6958,48.7775,21452.0
2017-03-30 09:45:00,53.7,53.81,53.7,53.77,16872.0,48.7321,48.832,48.7321,48.7957,16872.0
2017-03-30 09:50:00,53.79,53.92,53.79,53.91,35011.0,48.8138,48.9318,48.8138,48.9227,35011.0
2017-03-30 09:55:00,53.91,53.92,53.86,53.86,22279.0,48.9227,48.9318,48.8773,48.8773,22279.0
2017-03-30 10:00:00,53.88,54.04,53.81,54.02,53897.0,48.8955,49.0407,48.832,49.0225,53897.0
2017-03-30 10:05:00,54.01,54.13,53.98,53.98,72168.0,49.0135,49.1224,48.9862,48.9862,72168.0
2017-03-30 10:10:00,53.98,53.99,53.82,53.99,44230.0,48.9862,48.9953,48.841,48.9953,44230.0
2017-03-30 10:15:00,53.98,54.08,53.97,54.06,33670.0,48.9862,49.077,48.9772,49.0588,33670.0
2017-03-30 10:20:00,54.05,54.08,53.98,54.0,44109.0,49.0498,49.077,48.9862,49.0044,44109.0
2017-03-30 10:25:00,53.99,54.05,53.97,54.03,20551.0,48.9953,49.0498,48.9772,49.0316,20551.0
2017-03-30 10:30:00,54.04,54.14,54.03,54.14,49793.0,49.0407,49.1314,49.0316,49.1314,49793.0
2017-03-30 10:35:00,54.13,54.22,54.11,54.14,79606.0,49.1224,49.204,49.1042,49.1314,79606.0
2017-03-30 10:40:00,54.14,54.24,54.12,54.17,49926.0,49.1314,49.2222,49.1133,49.1586,49926.0
2017-03-30 10:45:00,54.17,54.25,54.11,54.12,43888.0,49.1586,49.2312,49.1042,49.1133,43888.0
2017-03-30 10:50:00,54.12,54.18,54.09,54.14,27491.0,49.1133,49.1677,49.0861,49.1314,27491.0
2017-03-30 10:55:00,54.14,54.23,54.12,54.17,27125.0,49.1314,49.2131,49.1133,49.1586,27125.0
2017-03-30 11:00:00,54.17,54.2,54.08,54.1,33070.0,49.1586,49.1859,49.077,49.0951,33070.0
2017-03-30 11:05:00,54.1,54.1,54.01,54.02,19143.0,49.0951,49.0951,49.0135,49.0225,19143.0
2017-03-30 11:10:00,54.02,54.04,53.97,53.99,34163.0,49.0225,49.0407,48.9772,48.9953,34163.0
2017-03-30 11:15:00,53.98,54.01,53.92,53.95,34221.0,48.9862,49.0135,48.9318,48.959,34221.0
2017-03-30 11:20:00,53.94,53.95,53.85,53.9,28758.0,48.9499,48.959,48.8683,48.9136,28758.0
2017-03-30 11:25:00,53.9,53.96,53.89,53.95,30793.0,48.9136,48.9681,48.9046,48.959,30793.0
2017-03-30 11:30:00,53.96,53.97,53.89,53.89,40235.0,48.9681,48.9772,48.9046,48.9046,40235.0
2017-03-30 11:35:00,53.9,53.91,53.79,53.79,36221.0,48.9136,48.9227,48.8138,48.8138,36221.0
2017-03-30 11:40:00,53.79,53.81,53.65,53.7,37859.0,48.8138,48.832,48.6868,48.7321,37859.0
2017-03-30 11:45:00,53.7,53.78,53.69,53.78,19106.0,48.7321,48.8047,48.7231,48.8047,19106.0
2017-03-30 11:50:00,53.79,53.8,53.72,53.74,33952.0,48.8138,48.8229,48.7503,48.7684,33952.0
2017-03-30 11:55:00,53.74,53.76,53.71,53.71,18986.0,48.7684,48.7866,48.7412,48.7412,18986.0
2017-03-30 12:00:00,53.72,53.76,53.66,53.67,29267.0,48.7503,48.7866,48.6958,48.7049,29267.0
2017-03-30 12:05:00,53.66,53.75,53.66,53.73,15662.0,48.6958,48.7775,48.6958,48.7594,15662.0
2017-03-30 12:10:00,53.73,53.8,53.73,53.8,23951.0,48.7594,48.8229,48.7594,48.8229,23951.0
2017-03-30 12:15:00,53.8,53.81,53.73,53.74,26347.0,48.8229,48.832,48.7594,48.7684,26347.0
2017-03-30 12:20:00,53.75,53.79,53.73,53.74,13103.0,48.7775,48.8138,48.7594,48.7684,13103.0
2017-03-30 12:25:00,53.73,53.86,53.73,53.86,15154.0,48.7594,48.8773,48.7594,48.8773,15154.0
2017-03-30 12:30:00,53.86,53.87,53.79,53.8,23590.0,48.8773,48.8864,48.8138,48.8229,23590.0
2017-03-30 12:35:00,53.8,53.86,53.71,53.72,22983.0,48.8229,48.8773,48.7412,48.7503,22983.0
2017-03-30 12:40:00,53.73,53.79,53.7,53.78,14599.0,48.7594,48.8138,48.7321,48.8047,14599.0
2017-03-30 12:45:00,53.77,53.81,53.77,53.8,13430.0,48.7957,48.832,48.7957,48.8229,13430.0
2017-03-30 12:50:00,53.8,53.83,53.74,53.81,17237.0,48.8229,48.8501,48.7684,48.832,17237.0
2017-03-30 12:55:00,53.81,53.83,53.79,53.82,15144.0,48.832,48.8501,48.8138,48.841,15144.0
2017-03-30 13:00:00,53.82,53.86,53.82,53.82,14024.0,48.841,48.8773,48.841,48.841,14024.0
2017-03-30 13:05:00,53.83,53.88,53.81,53.87,12413.0,48.8501,48.8955,48.832,48.8864,12413.0
2017-03-30 13:10:00,53.87,53.94,53.86,53.93,13705.0,48.8864,48.9499,48.8773,48.9409,13705.0
2017-03-30 13:15:00,53.92,53.97,53.91,53.94,18707.0,48.9318,48.9772,48.9227,48.9499,18707.0
2017-03-30 13:20:00,53.94,53.99,53.93,53.96,11132.0,48.9499,48.9953,48.9409,48.9681,11132.0
2017-03-30 13:25:00,53.96,53.97,53.91,53.92,11621.0,48.9681,48.9772,48.9227,48.9318,11621.0
2017-03-30 13:30:00,53.93,53.93,53.88,53.9,11235.0,48.9409,48.9409,48.8955,48.9136,11235.0
2017-03-30 13:35:00,53.91,53.99,53.91,53.98,15029.0,48.9227,48.9953,48.9227,48.9862,15029.0
2017-03-30 13:40:00,53.98,53.99,53.95,53.99,14220.0,48.9862,48.9953,48.959,48.9953,14220.0
2017-03-30 13:45:00,53.99,54.0,53.95,53.99,19770.0,48.9953,49.0044,48.959,48.9953,19770.0
2017-03-30 13:50:00,53.98,53.99,53.95,53.95,20029.0,48.9862,48.9953,48.959,48.959,20029.0
2017-03-30 13:55:00,53.96,53.96,53.92,53.94,11247.0,48.9681,48.9681,48.9318,48.9499,11247.0
2017-03-30 14:00:00,53.94,53.99,53.93,53.96,21095.0,48.9499,48.9953,48.9409,48.9681,21095.0
2017-03-30 14:05:00,53.97,53.97,53.92,53.95,18673.0,48.9772,48.9772,48.9318,48.959,18673.0
2017-03-30 14:10:00,53.95,53.99,53.94,53.96,28116.0,48.959,48.9953,48.9499,48.9681,28116.0
2017-03-30 14:15:00,53.96,53.99,53.95,53.95,46086.0,48.9681,48.9953,48.959,48.959,46086.0
2017-03-30 14:20:00,53.95,53.97,53.92,53.93,21110.0,48.959,48.9772,48.9318,48.9409,21110.0
2017-03-30 14:25:00,53.93,53.97,53.92,53.95,34777.0,48.9409,48.9772,48.9318,48.959,34777.0
2017-03-30 14:30:00,53.95,53.99,53.94,53.97,18629.0,48.959,48.9953,48.9499,48.9772,18629.0
2017-03-30 14:35:00,53.97,53.97,53.92,53.95,19378.0,48.9772,48.9772,48.9318,48.959,19378.0
2017-03-30 14:40:00,53.95,53.95,53.89,53.9,17872.0,48.959,48.959,48.9046,48.9136,17872.0
2017-03-30 14:45:00,53.91,53.92,53.88,53.91,18302.0,48.9227,48.9318,48.8955,48.9227,18302.0
2017-03-30 14:50:00,53.91,53.91,53.84,53.84,16159.0,48.9227,48.9227,48.8592,48.8592,16159.0
2017-03-30 14:55:00,53.85,53.9,53.85,53.87,25653.0,48.8683,48.9136,48.8683,48.8864,25653.0
2017-03-30 15:00:00,53.87,53.9,53.87,53.87,15507.0,48.8864,48.9136,48.8864,48.8864,15507.0
2017-03-30 15:05:00,53.87,53.88,53.81,53.84,23807.0,48.8864,48.8955,48.832,48.8592,23807.0
2017-03-30 15:10:00,53.84,53.88,53.83,53.88,13356.0,48.8592,48.8955,48.8501,48.8955,13356.0
2017-03-30 15:15:00,53.88,53.9,53.87,53.87,23396.0,48.8955,48.9136,48.8864,48.8864,23396.0
2017-03-30 15:20:00,53.86,53.92,53.86,53.88,22816.0,48.8773,48.9318,48.8773,48.8955,22816.0
2017-03-30 15:25:00,53.88,53.89,53.86,53.89,24467.0,48.8955,48.9046,48.8773,48.9046,24467.0
2017-03-30 15:30:00,53.88,53.91,53.87,53.88,35283.0,48.8955,48.9227,48.8864,48.8955,35283.0
2017-03-30 15:35:00,53.89,53.91,53.85,53.87,40810.0,48.9046,48.9227,48.8683,48.8864,40810.0
2017-03-30 15:40:00,53.86,53.88,53.84,53.84,23595.0,48.8773,48.8955,48.8592,48.8592,23595.0
2017-03-30 15:45:00,53.85,53.85,53.79,53.82,45815.0,48.8683,48.8683,48.8138,48.841,45815.0
2017-03-30 15:50:00,53.82,53.83,53.77,53.8,87152.0,48.841,48.8501,48.7957,48.8229,87152.0
2017-03-30 15:55:00,53.79,53.88,53.79,53.84,137633.0,48.8138,48.8955,48.8138,48.8592,137633.0
2017-03-31 09:30:00,53.53,53.67,53.41,53.54,91859.0,48.5779,48.7049,48.469,48.5869,91859.0
2017-03-31 09:35:00,53.53,53.61,53.48,53.6,24238.0,48.5779,48.6505,48.5325,48.6414,24238.0
2017-03-31 09:40:00,53.64,53.68,53.51,53.64,34377.0,48.6777,48.714,48.5597,48.6777,34377.0
2017-03-31 09:45:00,53.65,53.77,53.62,53.63,51470.0,48.6868,48.7957,48.6595,48.6686,51470.0
2017-03-31 09:50:00,53.63,53.73,53.61,53.72,27460.0,48.6686,48.7594,48.6505,48.7503,27460.0
2017-03-31 09:55:00,53.73,53.73,53.56,53.56,25527.0,48.7594,48.7594,48.6051,48.6051,25527.0
2017-03-31 10:00:00,53.59,53.66,53.57,53.63,33465.0,48.6323,48.6958,48.6142,48.6686,33465.0
2017-03-31 10:05:00,53.62,53.79,53.6,53.75,18625.0,48.6595,48.8138,48.6414,48.7775,18625.0
2017-03-31 10:10:00,53.73,53.73,53.63,53.66,18225.0,48.7594,48.7594,48.6686,48.6958,18225.0
2017-03-31 10:15:00,53.66,53.69,53.64,53.68,18885.0,48.6958,48.7231,48.6777,48.714,18885.0
2017-03-31 10:20:00,53.68,53.68,53.6,53.63,13788.0,48.714,48.714,48.6414,48.6686,13788.0
2017-03-31 10:25:00,53.62,53.62,53.52,53.6,23159.0,48.6595,48.6595,48.5688,48.6414,23159.0
2017-03-31 10:30:00,53.6,53.64,53.59,53.64,23530.0,48.6414,48.6777,48.6323,48.6777,23530.0
2017-03-31 10:35:00,53.65,53.74,53.65,53.7,18782.0,48.6868,48.7684,48.6868,48.7321,18782.0
2017-03-31 10:40:00,53.7,53.73,53.65,53.67,17788.0,48.7321,48.7594,48.6868,48.7049,17788.0
2017-03-31 10:45:00,53.67,53.71,53.65,53.71,25123.0,48.7049,48.7412,48.6868,48.7412,25123.0
2017-03-31 10:50:00,53.71,53.72,53.65,53.68,21995.0,48.7412,48.7503,48.6868,48.714,21995.0
2017-03-31 10:55:00,53.67,53.7,53.63,53.65,25297.0,48.7049,48.7321,48.6686,48.6868,25297.0
2017-03-31 11:00:00,53.65,53.69,53.61,53.67,20173.0,48.6868,48.7231,48.6505,48.7049,20173.0
2017-03-31 11:05:00,53.65,53.74,53.65,53.71,10657.0,48.6868,48.7684,48.6868,48.7412,10657.0
2017-03-31 11:10:00,53.71,53.74,53.64,53.73,24130.0,48.7412,48.7684,48.6777,48.7594,24130.0
2017-03-31 11:15:00,53.73,53.74,53.66,53.73,12900.0,48.7594,48.7684,48.6958,48.7594,12900.0
2017-03-31 11:20:00,53.72,53.76,53.72,53.72,18402.0,48.7503,48.7866,48.7503,48.7503,18402.0
2017-03-31 11:25:00,53.72,53.79,53.71,53.73,27614.0,48.7503,48.8138,48.7412,48.7594,27614.0
2017-03-31 11:30:00,53.73,53.84,53.72,53.78,25057.0,48.7594,48.8592,48.7503,48.8047,25057.0
2017-03-31 11:35:00,53.78,53.82,53.75,53.75,21615.0,48.8047,48.841,48.7775,48.7775,21615.0
2017-03-31 11:40:00,53.75,53.79,53.73,53.79,14597.0,48.7775,48.8138,48.7594,48.8138,14597.0
2017-03-31 11:45:00,53.8,53.83,53.77,53.83,6768.0,48.8229,48.8501,48.7957,48.8501,6768.0
2017-03-31 11:50:00,53.83,53.85,53.73,53.75,17789.0,48.8501,48.8683,48.7594,48.7775,17789.0
2017-03-31 11:55:00,53.75,53.75,53.69,53.72,13667.0,48.7775,48.7775,48.7231,48.7503,13667.0
2017-03-31 12:00:00,53.72,53.72,53.64,53.71,15431.0,48.7503,48.7503,48.6777,48.7412,15431.0
2017-03-31 12:05:00,53.71,53.75,53.71,53.72,13900.0,48.7412,48.7775,48.7412,48.7503,13900.0
2017-03-31 12:10:00,53.74,53.75,53.63,53.64,16300.0,48.7684,48.7775,48.6686,48.6777,16300.0
2017-03-31 12:15:00,53.64,53.66,53.61,53.63,10529.0,48.6777,48.6958,48.6505,48.6686,10529.0
2017-03-31 12:20:00,53.65,53.67,53.55,53.57,80643.0,48.6868,48.7049,48.596,48.6142,80643.0
2017-03-31 12:25:00,53.59,53.61,53.56,53.58,14816.0,48.6323,48.6505,48.6051,48.6232,14816.0
2017-03-31 12:30:00,53.59,53.62,53.57,53.61,9455.0,48.6323,48.6595,48.6142,48.6505,9455.0
2017-03-31 12:35:00,53.61,53.66,53.6,53.62,12841.0,48.6505,48.6958,48.6414,48.6595,12841.0
2017-03-31 12:40:00,53.63,53.64,53.59,53.61,11423.0,48.6686,48.6777,48.6323,48.6505,11423.0
2017-03-31 12:45:00,53.6,53.6,53.57,53.59,8411.0,48.6414,48.6414,48.6142,48.6323,8411.0
2017-03-31 12:50:00,53.59,53.61,53.57,53.58,17210.0,48.6323,48.6505,48.6142,48.6232,17210.0
2017-03-31 12:55:00,53.58,53.64,53.56,53.62,11863.0,48.6232,48.6777,48.6051,48.6595,11863.0
2017-03-31 13:00:00,53.62,53.64,53.57,53.6,10259.0,48.6595,48.6777,48.6142,48.6414,10259.0
2017-03-31 13:05:00,53.59,53.61,53.58,53.6,18629.0,48.6323,48.6505,48.6232,48.6414,18629.0
2017-03-31 13:10:00,53.6,53.64,53.59,53.63,11022.0,48.6414,48.6777,48.6323,48.6686,11022.0
2017-03-31 13:15:00,53.63,53.69,53.62,53.65,24898.0,48.6686,48.7231,48.6595,48.6868,24898.0
2017-03-31 13:20:00,53.65,53.69,53.61,53.62,22120.0,48.6868,48.7231,48.6505,48.6595,22120.0
2017-03-31 13:25:00,53.62,53.65,53.6,53.65,15297.0,48.6595,48.6868,48.6414,48.6868,15297.0
2017-03-31 13:30:00,53.66,53.68,53.64,53.64,20462.0,48.6958,48.714,48.6777,48.6777,20462.0
2017-03-31 13:35:00,53.65,53.71,53.65,53.69,18729.0,48.6868,48.7412,48.6868,48.7231,18729.0
2017-03-31 13:40:00,53.7,53.72,53.65,53.65,14091.0,48.7321,48.7503,48.6868,48.6868,14091.0
2017-03-31 13:45:00,53.64,53.66,53.62,53.63,13160.0,48.6777,48.6958,48.6595,48.6686,13160.0
2017-03-31 13:50:00,53.63,53.64,53.59,53.61,20960.0,48.6686,48.6777,48.6323,48.6505,20960.0
2017-03-31 13:55:00,53.62,53.63,53.57,53.58,28516.0,48.6595,48.6686,48.6142,48.6232,28516.0
2017-03-31 14:00:00,53.57,53.59,53.53,53.54,26657.0,48.6142,48.6323,48.5779,48.5869,26657.0
2017-03-31 14:05:00,53.55,53.64,53.55,53.63,20070.0,48.596,48.6777,48.596,48.6686,20070.0
2017-03-31 14:10:00,53.63,53.64,53.53,53.57,26089.0,48.6686,48.6777,48.5779,48.6142,26089.0
2017-03-31 14:15:00,53.58,53.59,53.55,53.59,28521.0,48.6232,48.6323,48.596,48.6323,28521.0
2017-03-31 14:20:00,53.58,53.66,53.57,53.64,15495.0,48.6232,48.6958,48.6142,48.6777,15495.0
2017-03-31 14:25:00,53.65,53.66,53.59,53.59,20914.0,48.6868,48.6958,48.6323,48.6323,20914.0
2017-03-31 14:30:00,53.59,53.65,53.55,53.65,16450.0,48.6323,48.6868,48.596,48.6868,16450.0
2017-03-31 14:35:00,53.64,53.66,53.58,53.63,18041.0,48.6777,48.6958,48.6232,48.6686,18041.0
2017-03-31 14:40:00,53.63,53.65,53.58,53.6,29819.0,48.6686,48.6868,48.6232,48.6414,29819.0
2017-03-31 14:45:00,53.61,53.65,53.58,53.65,12124.0,48.6505,48.6868,48.6232,48.6868,12124.0
2017-03-31 14:50:00,53.65,53.66,53.6,53.61,17133.0,48.6868,48.6958,48.6414,48.6505,17133.0
2017-03-31 14:55:00,53.61,53.67,53.61,53.64,13871.0,48.6505,48.7049,48.6505,48.6777,13871.0
2017-03-31 15:00:00,53.64,53.68,53.63,53.67,29335.0,48.6777,48.714,48.6686,48.7049,29335.0
2017-03-31 15:05:00,53.67,53.67,53.6,53.65,26093.0,48.7049,48.7049,48.6414,48.6868,26093.0
2017-03-31 15:10:00,53.65,53.74,53.64,53.74,40213.0,48.6868,48.7684,48.6777,48.7684,40213.0
2017-03-31 15:15:00,53.74,53.79,53.73,53.78,58555.0,48.7684,48.8138,48.7594,48.8047,58555.0
2017-03-31 15:20:00,53.78,53.84,53.77,53.84,60829.0,48.8047,48.8592,48.7957,48.8592,60829.0
2017-03-31 15:25:00,53.84,53.85,53.81,53.81,64516.0,48.8592,48.8683,48.832,48.832,64516.0
2017-03-31 15:30:00,53.81,53.93,53.81,53.9,66060.0,48.832,48.9409,48.832,48.9136,66060.0
2017-03-31 15:35:00,53.9,53.93,53.87,53.89,78622.0,48.9136,48.9409,48.8864,48.9046,78622.0
2017-03-31 15:40:00,53.89,53.96,53.87,53.93,64276.0,48.9046,48.9681,48.8864,48.9409,64276.0
2017-03-31 15:45:00,53.93,53.96,53.81,53.86,75746.0,48.9409,48.9681,48.832,48.8773,75746.0
2017-03-31 15:50:00,53.85,53.87,53.81,53.87,195240.0,48.8683,48.8864,48.832,48.8864,195240.0
2017-03-31 15:55:00,53.87,53.9,53.75,53.76,298964.0,48.8864,48.9136,48.7775,48.7866,298964.0
2017-04-03 09:30:00,53.79,53.85,53.66,53.81,63832.0,48.8138,48.8683,48.6958,48.832,63832.0
2017-04-03 09:35:00,53.83,53.86,53.71,53.81,34043.0,48.8501,48.8773,48.7412,48.832,34043.0
2017-04-03 09:40:00,53.77,53.88,53.73,53.85,16114.0,48.7957,48.8955,48.7594,48.8683,16114.0
2017-04-03 09:45:00,53.86,53.89,53.77,53.77,28533.0,48.8773,48.9046,48.7957,48.7957,28533.0
2017-04-03 09:50:00,53.78,53.8,53.66,53.69,23310.0,48.8047,48.8229,48.6958,48.7231,23310.0
2017-04-03 09:55:00,53.7,53.7,53.6,53.64,26783.0,48.7321,48.7321,48.6414,48.6777,26783.0
2017-04-03 10:00:00,53.64,53.68,53.54,53.58,42425.0,48.6777,48.714,48.5869,48.6232,42425.0
2017-04-03 10:05:00,53.57,53.57,53.37,53.41,52288.0,48.6142,48.6142,48.4327,48.469,52288.0
2017-04-03 10:10:00,53.41,53.45,53.33,53.41,33619.0,48.469,48.5053,48.3964,48.469,33619.0
2017-04-03 10:15:00,53.41,53.45,53.37,53.45,24484.0,48.469,48.5053,48.4327,48.5053,24484.0
2017-04-03 10:20:00,53.46,53.49,53.43,53.46,21233.0,48.5143,48.5416,48.4871,48.5143,21233.0
2017-04-03 10:25:00,53.46,53.49,53.38,53.42,27420.0,48.5143,48.5416,48.4417,48.478,27420.0
2017-04-03 10:30:00,53.44,53.58,53.44,53.56,30085.0,48.4962,48.6232,48.4962,48.6051,30085.0
2017-04-03 10:35:00,53.56,53.57,53.49,53.55,28062.0,48.6051,48.6142,48.5416,48.596,28062.0
2017-04-03 10:40:00,53.54,53.54,53.45,53.49,86877.0,48.5869,48.5869,48.5053,48.5416,86877.0
2017-04-03 10:45:00,53.49,53.53,53.46,53.49,66734.0,48.5416,48.5779,48.5143,48.5416,66734.0
2017-04-03 10:50:00,53.48,53.48,53.36,53.42,42281.0,48.5325,48.5325,48.4236,48.478,42281.0
2017-04-03 10:55:00,53.41,53.41,53.29,53.29,56065.0,48.469,48.469,48.3601,48.3601,56065.0
2017-04-03 11:00:00,53.29,53.39,53.28,53.38,39044.0,48.3601,48.4508,48.351,48.4417,39044.0
2017-04-03 11:05:00,53.37,53.37,53.18,53.21,54448.0,48.4327,48.4327,48.2602,48.2875,54448.0
2017-04-03 11:10:00,53.21,53.26,53.19,53.23,35884.0,48.2875,48.3328,48.2693,48.3056,35884.0
2017-04-03 11:15:00,53.23,53.33,53.23,53.28,39562.0,48.3056,48.3964,48.3056,48.351,39562.0
2017-04-03 11:20:00,53.28,53.43,53.28,53.42,45097.0,48.351,48.4871,48.351,48.478,45097.0
2017-04-03 11:25:00,53.43,53.45,53.4,53.41,17437.0,48.4871,48.5053,48.4599,48.469,17437.0
2017-04-03 11:30:00,53.41,53.42,53.3,53.3,24986.0,48.469,48.478,48.3691,48.3691,24986.0
2017-04-03 11:35:00,53.3,53.38,53.28,53.34,31048.0,48.3691,48.4417,48.351,48.4054,31048.0
2017-04-03 11:40:00,53.33,53.35,53.29,53.34,15274.0,48.3964,48.4145,48.3601,48.4054,15274.0
2017-04-03 11:45:00,53.34,53.36,53.25,53.28,23808.0,48.4054,48.4236,48.3238,48.351,23808.0
2017-04-03 11:50:00,53.28,53.38,53.26,53.3,25777.0,48.351,48.4417,48.3328,48.3691,25777.0
2017-04-03 11:55:00,53.31,53.37,53.27,53.33,19702.0,48.3782,48.4327,48.3419,48.3964,19702.0
2017-04-03 12:00:00,53.32,53.36,53.26,53.33,37665.0,48.3873,48.4236,48.3328,48.3964,37665.0
2017-04-03 12:05:00,53.33,53.38,53.28,53.38,21913.0,48.3964,48.4417,48.351,48.4417,21913.0
2017-04-03 12:10:00,53.37,53.44,53.37,53.38,15445.0,48.4327,48.4962,48.4327,48.4417,15445.0
2017-04-03 12:15:00,53.39,53.52,53.39,53.47,51901.0,48.4508,48.5688,48.4508,48.5234,51901.0
2017-04-03 12:20:00,53.47,53.5,53.43,53.49,36239.0,48.5234,48.5506,48.4871,48.5416,36239.0
2017-04-03 12:25:00,53.49,53.63,53.48,53.61,44263.0,48.5416,48.6686,48.5325,48.6505,44263.0
2017-04-03 12:30:00,53.61,53.68,53.58,53.58,33409.0,48.6505,48.714,48.6232,48.6232,33409.0
2017-04-03 12:35:00,53.59,53.62,53.55,53.59,31497.0,48.6323,48.6595,48.596,48.6323,31497.0
2017-04-03 12:40:00,53.58,53.67,53.56,53.66,34726.0,48.6232,48.7049,48.6051,48.6958,34726.0
2017-04-03 12:45:00,53.66,53.67,53.58,53.62,28660.0,48.6958,48.7049,48.6232,48.6595,28660.0
2017-04-03 12:50:00,53.63,53.65,53.6,53.65,19236.0,48.6686,48.6868,48.6414,48.6868,19236.0
2017-04-03 12:55:00,53.64,53.72,53.62,53.72,51834.0,48.6777,48.7503,48.6595,48.7503,51834.0
2017-04-03 13:00:00,53.7,53.71,53.65,53.69,42495.0,48.7321,48.7412,48.6868,48.7231,42495.0
2017-04-03 13:05:00,53.69,53.71,53.64,53.68,30163.0,48.7231,48.7412,48.6777,48.714,30163.0
2017-04-03 13:10:00,53.69,53.73,53.68,53.72,20924.0,48.7231,48.7594,48.714,48.7503,20924.0
2017-04-03 13:15:00,53.72,53.75,53.69,53.7,18654.0,48.7503,48.7775,48.7231,48.7321,18654.0
2017-04-03 13:20:00,53.7,53.72,53.65,53.67,21942.0,48.7321,48.7503,48.6868,48.7049,21942.0
2017-04-03 13:25:00,53.67,53.67,53.58,53.59,26104.0,48.7049,48.7049,48.6232,48.6323,26104.0
2017-04-03 13:30:00,53.59,53.61,53.53,53.59,25115.0,48.6323,48.6505,48.5779,48.6323,25115.0
2017-04-03 13:35:00,53.6,53.61,53.52,53.54,22655.0,48.6414,48.6505,48.5688,48.5869,22655.0
2017-04-03 13:40:00,53.55,53.6,53.53,53.6,40100.0,48.596,48.6414,48.5779,48.6414,40100.0
2017-04-03 13:45:00,53.61,53.65,53.59,53.63,32792.0,48.6505,48.6868,48.6323,48.6686,32792.0
2017-04-03 13:50:00,53.64,53.71,53.63,53.7,16224.0,48.6777,48.7412,48.6686,48.7321,16224.0
2017-04-03 13:55:00,53.7,53.73,53.63,53.64,16038.0,48.7321,48.7594,48.6686,48.6777,16038.0
2017-04-03 14:00:00,53.65,53.67,53.63,53.65,17984.0,48.6868,48.7049,48.6686,48.6868,17984.0
2017-04-03 14:05:00,53.64,53.66,53.62,53.66,14980.0,48.6777,48.6958,48.6595,48.6958,14980.0
2017-04-03 14:10:00,53.66,53.67,53.63,53.63,22960.0,48.6958,48.7049,48.6686,48.6686,22960.0
2017-04-03 14:15:00,53.64,53.64,53.58,53.63,24193.0,48.6777,48.6777,48.6232,48.6686,24193.0
2017-04-03 14:20:00,53.63,53.66,53.61,53.65,20119.0,48.6686,48.6958,48.6505,48.6868,20119.0
2017-04-03 14:25:00,53.65,53.72,53.65,53.71,17930.0,48.6868,48.7503,48.6868,48.7412,17930.0
2017-04-03 14:30:00,53.7,53.72,53.67,53.72,68853.0,48.7321,48.7503,48.7049,48.7503,68853.0
2017-04-03 14:35:00,53.71,53.77,53.71,53.74,41070.0,48.7412,48.7957,48.7412,48.7684,41070.0
2017-04-03 14:40:00,53.74,54.01,53.74,54.0,56689.0,48.7684,49.0135,48.7684,49.0044,56689.0
2017-04-03 14:45:00,53.98,54.07,53.96,54.03,55415.0,48.9862,49.0679,48.9681,49.0316,55415.0
2017-04-03 14:50:00,54.03,54.05,53.96,53.96,40882.0,49.0316,49.0498,48.9681,48.9681,40882.0
2017-04-03 14:55:00,53.96,54.03,53.94,53.94,50601.0,48.9681,49.0316,48.9499,48.9499,50601.0
2017-04-03 15:00:00,53.94,53.98,53.93,53.97,38963.0,48.9499,48.9862,48.9409,48.9772,38963.0
2017-04-03 15:05:00,53.98,53.99,53.92,53.99,25008.0,48.9862,48.9953,48.9318,48.9953,25008.0
2017-04-03 15:10:00,54.0,54.1,53.99,54.09,36624.0,49.0044,49.0951,48.9953,49.0861,36624.0
2017-04-03 15:15:00,54.09,54.12,54.03,54.03,50815.0,49.0861,49.1133,49.0316,49.0316,50815.0
2017-04-03 15:20:00,54.04,54.06,53.96,53.99,34684.0,49.0407,49.0588,48.9681,48.9953,34684.0
2017-04-03 15:25:00,53.99,53.99,53.9,53.92,25510.0,48.9953,48.9953,48.9136,48.9318,25510.0
2017-04-03 15:30:00,53.92,53.94,53.86,53.86,47276.0,48.9318,48.9499,48.8773,48.8773,47276.0
2017-04-03 15:35:00,53.86,53.88,53.84,53.86,50110.0,48.8773,48.8955,48.8592,48.8773,50110.0
2017-04-03 15:40:00,53.87,53.9,53.84,53.88,59532.0,48.8864,48.9136,48.8592,48.8955,59532.0
2017-04-03 15:45:00,53.88,53.97,53.87,53.95,72242.0,48.8955,48.9772,48.8864,48.959,72242.0
2017-04-03 15:50:00,53.95,53.99,53.88,53.98,89832.0,48.959,48.9953,48.8955,48.9862,89832.0
2017-04-03 15:55:00,53.98,54.04,53.96,53.99,129276.0,48.9862,49.0407,48.9681,48.9953,129276.0
2017-04-04 09:30:00,53.81,53.87,53.51,53.66,114396.0,48.832,48.8864,48.5597,48.6958,114396.0
2017-04-04 09:35:00,53.63,53.63,53.33,53.41,34321.0,48.6686,48.6686,48.3964,48.469,34321.0
2017-04-04 09:40:00,53.41,53.59,53.41,53.59,34502.0,48.469,48.6323,48.469,48.6323,34502.0
2017-04-04 09:45:00,53.57,53.79,53.55,53.75,61192.0,48.6142,48.8138,48.596,48.7775,61192.0
2017-04-04 09:50:00,53.75,53.8,53.61,53.7,19703.0,48.7775,48.8229,48.6505,48.7321,19703.0
2017-04-04 09:55:00,53.7,53.81,53.68,53.8,66747.0,48.7321,48.832,48.714,48.8229,66747.0
2017-04-04 10:00:00,53.79,53.9,53.76,53.79,58394.0,48.8138,48.9136,48.7866,48.8138,58394.0
2017-04-04 10:05:00,53.8,53.88,53.77,53.81,34469.0,48.8229,48.8955,48.7957,48.832,34469.0
2017-04-04 10:10:00,53.8,53.82,53.72,53.74,32565.0,48.8229,48.841,48.7503,48.7684,32565.0
2017-04-04 10:15:00,53.74,53.75,53.67,53.69,34314.0,48.7684,48.7775,48.7049,48.7231,34314.0
2017-04-04 10:20:00,53.7,53.79,53.7,53.71,34436.0,48.7321,48.8138,48.7321,48.7412,34436.0
2017-04-04 10:25:00,53.7,53.7,53.63,53.69,26585.0,48.7321,48.7321,48.6686,48.7231,26585.0
2017-04-04 10:30:00,53.7,53.83,53.7,53.78,39617.0,48.7321,48.8501,48.7321,48.8047,39617.0
2017-04-04 10:35:00,53.78,53.79,53.65,53.65,30568.0,48.8047,48.8138,48.6868,48.6868,30568.0
2017-04-04 10:40:00,53.66,53.72,53.63,53.66,49786.0,48.6958,48.7503,48.6686,48.6958,49786.0
2017-04-04 10:45:00,53.67,53.67,53.58,53.59,25742.0,48.7049,48.7049,48.6232,48.6323,25742.0
2017-04-04 10:50:00,53.58,53.62,53.5,53.51,27346.0,48.6232,48.6595,48.5506,48.5597,27346.0
2017-04-04 10:55:00,53.51,53.58,53.5,53.55,36011.0,48.5597,48.6232,48.5506,48.596,36011.0
2017-04-04 11:00:00,53.54,53.63,53.52,53.62,25339.0,48.5869,48.6686,48.5688,48.6595,25339.0
2017-04-04 11:05:00,53.63,53.7,53.59,53.68,27635.0,48.6686,48.7321,48.6323,48.714,27635.0
2017-04-04 11:10:00,53.68,53.7,53.6,53.6,19757.0,48.714,48.7321,48.6414,48.6414,19757.0
2017-04-04 11:15:00,53.6,53.62,53.54,53.62,18190.0,48.6414,48.6595,48.5869,48.6595,18190.0
2017-04-04 11:20:00,53.64,53.64,53.53,53.57,15136.0,48.6777,48.6777,48.5779,48.6142,15136.0
2017-04-04 11:25:00,53.57,53.62,53.51,53.51,14616.0,48.6142,48.6595,48.5597,48.5597,14616.0
2017-04-04 11:30:00,53.51,53.52,53.42,53.49,32502.0,48.5597,48.5688,48.478,48.5416,32502.0
2017-04-04 11:35:00,53.49,53.55,53.49,53.49,13575.0,48.5416,48.596,48.5416,48.5416,13575.0
2017-04-04 11:40:00,53.49,53.51,53.43,53.44,13887.0,48.5416,48.5597,48.4871,48.4962,13887.0
2017-04-04 11:45:00,53.44,53.49,53.44,53.45,26659.0,48.4962,48.5416,48.4962,48.5053,26659.0
2017-04-04 11:50:00,53.45,53.46,53.4,53.41,23049.0,48.5053,48.5143,48.4599,48.469,23049.0
2017-04-04 11:55:00,53.43,53.52,53.43,53.5,18589.0,48.4871,48.5688,48.4871,48.5506,18589.0
2017-04-04 12:00:00,53.48,53.48,53.36,53.45,27867.0,48.5325,48.5325,48.4236,48.5053,27867.0
2017-04-04 12:05:00,53.46,53.51,53.43,53.47,19035.0,48.5143,48.5597,48.4871,48.5234,19035.0
2017-04-04 12:10:00,53.46,53.49,53.45,53.47,32570.0,48.5143,48.5416,48.5053,48.5234,32570.0
2017-04-04 12:15:00,53.48,53.51,53.39,53.41,51694.0,48.5325,48.5597,48.4508,48.469,51694.0
2017-04-04 12:20:00,53.4,53.4,53.32,53.33,20214.0,48.4599,48.4599,48.3873,48.3964,20214.0
2017-04-04 12:25:00,53.33,53.35,53.29,53.31,26346.0,48.3964,48.4145,48.3601,48.3782,26346.0
2017-04-04 12:30:00,53.3,53.37,53.29,53.34,20736.0,48.3691,48.4327,48.3601,48.4054,20736.0
2017-04-04 12:35:00,53.35,53.39,53.32,53.38,10696.0,48.4145,48.4508,48.3873,48.4417,10696.0
2017-04-04 12:40:00,53.39,53.39,53.32,53.33,26707.0,48.4508,48.4508,48.3873,48.3964,26707.0
2017-04-04 12:45:00,53.33,53.33,53.25,53.29,32027.0,48.3964,48.3964,48.3238,48.3601,32027.0
2017-04-04 12:50:00,53.29,53.33,53.28,53.28,15488.0,48.3601,48.3964,48.351,48.351,15488.0
2017-04-04 12:55:00,53.29,53.33,53.25,53.26,25817.0,48.3601,48.3964,48.3238,48.3328,25817.0
2017-04-04 13:00:00,53.27,53.4,53.23,53.39,145589.0,48.3419,48.4599,48.3056,48.4508,145589.0
2017-04-04 13:05:00,53.38,53.43,53.36,53.41,46429.0,48.4417,48.4871,48.4236,48.469,46429.0
2017-04-04 13:10:00,53.42,53.5,53.41,53.45,45853.0,48.478,48.5506,48.469,48.5053,45853.0
2017-04-04 13:15:00,53.44,53.48,53.4,53.42,34007.0,48.4962,48.5325,48.4599,48.478,34007.0
2017-04-04 13:20:00,53.42,53.44,53.37,53.42,37962.0,48.478,48.4962,48.4327,48.478,37962.0
2017-04-04 13:25:00,53.41,53.42,53.36,53.37,64639.0,48.469,48.478,48.4236,48.4327,64639.0
2017-04-04 13:30:00,53.37,53.43,53.37,53.43,28761.0,48.4327,48.4871,48.4327,48.4871,28761.0
2017-04-04 13:35:00,53.43,53.43,53.32,53.35,26209.0,48.4871,48.4871,48.3873,48.4145,26209.0
2017-04-04 13:40:00,53.35,53.37,53.29,53.29,33231.0,48.4145,48.4327,48.3601,48.3601,33231.0
2017-04-04 13:45:00,53.29,53.32,53.26,53.31,29788.0,48.3601,48.3873,48.3328,48.3782,29788.0
2017-04-04 13:50:00,53.3,53.32,53.22,53.22,40457.0,48.3691,48.3873,48.2965,48.2965,40457.0
2017-04-04 13:55:00,53.22,53.26,53.2,53.21,34107.0,48.2965,48.3328,48.2784,48.2875,34107.0
2017-04-04 14:00:00,53.2,53.2,53.13,53.15,45614.0,48.2784,48.2784,48.2149,48.233,45614.0
2017-04-04 14:05:00,53.16,53.19,53.13,53.14,29041.0,48.2421,48.2693,48.2149,48.2239,29041.0
2017-04-04 14:10:00,53.14,53.19,53.12,53.12,37568.0,48.2239,48.2693,48.2058,48.2058,37568.0
2017-04-04 14:15:00,53.13,53.13,53.08,53.09,31010.0,48.2149,48.2149,48.1695,48.1786,31010.0
2017-04-04 14:20:00,53.09,53.18,53.06,53.18,46517.0,48.1786,48.2602,48.1513,48.2602,46517.0
2017-04-04 14:25:00,53.18,53.18,53.11,53.13,38639.0,48.2602,48.2602,48.1967,48.2149,38639.0
2017-04-04 14:30:00,53.13,53.14,53.09,53.11,25790.0,48.2149,48.2239,48.1786,48.1967,25790.0
2017-04-04 14:35:00,53.1,53.1,53.03,53.06,34154.0,48.1876,48.1876,48.1241,48.1513,34154.0
2017-04-04 14:40:00,53.07,53.11,53.05,53.05,30812.0,48.1604,48.1967,48.1423,48.1423,30812.0
2017-04-04 14:45:00,53.06,53.06,53.0,53.04,53412.0,48.1513,48.1513,48.0969,48.1332,53412.0
2017-04-04 14:50:00,53.04,53.06,53.03,53.03,24134.0,48.1332,48.1513,48.1241,48.1241,24134.0
2017-04-04 14:55:00,53.03,53.04,52.92,52.93,84098.0,48.1241,48.1332,48.0243,48.0334,84098.0
2017-04-04 15:00:00,52.94,53.02,52.93,53.01,41028.0,48.0424,48.115,48.0334,48.106,41028.0
2017-04-04 15:05:00,53.02,53.03,52.98,52.98,30231.0,48.115,48.1241,48.0787,48.0787,30231.0
2017-04-04 15:10:00,52.98,53.06,52.97,53.04,37141.0,48.0787,48.1513,48.0697,48.1332,37141.0
2017-04-04 15:15:00,53.03,53.06,52.99,53.05,41707.0,48.1241,48.1513,48.0878,48.1423,41707.0
2017-04-04 15:20:00,53.05,53.07,53.02,53.07,77043.0,48.1423,48.1604,48.115,48.1604,77043.0
2017-04-04 15:25:00,53.07,53.08,52.97,52.98,91660.0,48.1604,48.1695,48.0697,48.0787,91660.0
2017-04-04 15:30:00,52.98,53.06,52.97,53.0,58408.0,48.0787,48.1513,48.0697,48.0969,58408.0
2017-04-04 15:35:00,52.99,53.0,52.9,52.92,84616.0,48.0878,48.0969,48.0061,48.0243,84616.0
2017-04-04 15:40:00,52.92,53.01,52.88,53.0,82901.0,48.0243,48.106,47.988,48.0969,82901.0
2017-04-04 15:45:00,53.01,53.07,52.99,53.07,84773.0,48.106,48.1604,48.0878,48.1604,84773.0
2017-04-04 15:50:00,53.07,53.07,53.0,53.06,111449.0,48.1604,48.1604,48.0969,48.1513,111449.0
2017-04-04 15:55:00,53.06,53.1,53.03,53.06,222031.0,48.1513,48.1876,48.1241,48.1513,222031.0
2017-04-05 09:30:00,53.49,53.74,53.4,53.45,117783.0,48.5416,48.7684,48.4599,48.5053,117783.0
2017-04-05 09:35:00,53.45,53.59,53.42,53.5,49205.0,48.5053,48.6323,48.478,48.5506,49205.0
2017-04-05 09:40:00,53.53,53.69,53.5,53.63,50024.0,48.5779,48.7231,48.5506,48.6686,50024.0
2017-04-05 09:45:00,53.65,53.79,53.65,53.72,64324.0,48.6868,48.8138,48.6868,48.7503,64324.0
2017-04-05 09:50:00,53.75,53.8,53.7,53.73,45776.0,48.7775,48.8229,48.7321,48.7594,45776.0
2017-04-05 09:55:00,53.73,53.79,53.69,53.73,36298.0,48.7594,48.8138,48.7231,48.7594,36298.0
2017-04-05 10:00:00,53.72,53.74,53.62,53.74,49129.0,48.7503,48.7684,48.6595,48.7684,49129.0
2017-04-05 10:05:00,53.73,53.79,53.71,53.72,67306.0,48.7594,48.8138,48.7412,48.7503,67306.0
2017-04-05 10:10:00,53.73,53.75,53.58,53.61,52011.0,48.7594,48.7775,48.6232,48.6505,52011.0
2017-04-05 10:15:00,53.61,53.85,53.6,53.79,49932.0,48.6505,48.8683,48.6414,48.8138,49932.0
2017-04-05 10:20:00,53.8,53.84,53.7,53.7,26785.0,48.8229,48.8592,48.7321,48.7321,26785.0
2017-04-05 10:25:00,53.71,53.74,53.66,53.68,40059.0,48.7412,48.7684,48.6958,48.714,40059.0
2017-04-05 10:30:00,53.67,53.78,53.65,53.74,33773.0,48.7049,48.8047,48.6868,48.7684,33773.0
2017-04-05 10:35:00,53.75,53.85,53.72,53.84,60832.0,48.7775,48.8683,48.7503,48.8592,60832.0
2017-04-05 10:40:00,53.85,53.89,53.73,53.8,100307.0,48.8683,48.9046,48.7594,48.8229,100307.0
2017-04-05 10:45:00,53.8,53.88,53.79,53.83,37219.0,48.8229,48.8955,48.8138,48.8501,37219.0
2017-04-05 10:50:00,53.82,53.92,53.82,53.92,34662.0,48.841,48.9318,48.841,48.9318,34662.0
2017-04-05 10:55:00,53.92,54.18,53.9,54.09,153392.0,48.9318,49.1677,48.9136,49.0861,153392.0
2017-04-05 11:00:00,54.09,54.1,53.93,53.95,40861.0,49.0861,49.0951,48.9409,48.959,40861.0
2017-04-05 11:05:00,53.94,53.95,53.77,53.77,32821.0,48.9499,48.959,48.7957,48.7957,32821.0
2017-04-05 11:10:00,53.78,53.87,53.78,53.83,27314.0,48.8047,48.8864,48.8047,48.8501,27314.0
2017-04-05 11:15:00,53.83,53.86,53.79,53.84,26339.0,48.8501,48.8773,48.8138,48.8592,26339.0
2017-04-05 11:20:00,53.83,53.86,53.76,53.78,37884.0,48.8501,48.8773,48.7866,48.8047,37884.0
2017-04-05 11:25:00,53.77,53.77,53.64,53.71,60998.0,48.7957,48.7957,48.6777,48.7412,60998.0
2017-04-05 11:30:00,53.7,53.85,53.65,53.83,48055.0,48.7321,48.8683,48.6868,48.8501,48055.0
2017-04-05 11:35:00,53.83,53.9,53.82,53.88,41990.0,48.8501,48.9136,48.841,48.8955,41990.0
2017-04-05 11:40:00,53.9,54.0,53.9,53.98,30801.0,48.9136,49.0044,48.9136,48.9862,30801.0
2017-04-05 11:45:00,53.98,54.08,53.97,54.07,29469.0,48.9862,49.077,48.9772,49.0679,29469.0
2017-04-05 11:50:00,54.06,54.07,53.98,54.01,29147.0,49.0588,49.0679,48.9862,49.0135,29147.0
2017-04-05 11:55:00,54.01,54.05,54.0,54.03,31673.0,49.0135,49.0498,49.0044,49.0316,31673.0
2017-04-05 12:00:00,54.03,54.09,54.0,54.02,35371.0,49.0316,49.0861,49.0044,49.0225,35371.0
2017-04-05 12:05:00,54.02,54.14,54.01,54.12,32951.0,49.0225,49.1314,49.0135,49.1133,32951.0
2017-04-05 12:10:00,54.11,54.16,54.09,54.1,27079.0,49.1042,49.1496,49.0861,49.0951,27079.0
2017-04-05 12:15:00,54.09,54.11,54.03,54.04,22283.0,49.0861,49.1042,49.0316,49.0407,22283.0
2017-04-05 12:20:00,54.04,54.14,54.04,54.14,26682.0,49.0407,49.1314,49.0407,49.1314,26682.0
2017-04-05 12:25:00,54.13,54.17,54.11,54.12,29613.0,49.1224,49.1586,49.1042,49.1133,29613.0
2017-04-05 12:30:00,54.13,54.17,54.1,54.15,21157.0,49.1224,49.1586,49.0951,49.1405,21157.0
2017-04-05 12:35:00,54.15,54.2,54.14,54.17,27559.0,49.1405,49.1859,49.1314,49.1586,27559.0
2017-04-05 12:40:00,54.16,54.26,54.16,54.25,35318.0,49.1496,49.2403,49.1496,49.2312,35318.0
2017-04-05 12:45:00,54.25,54.27,54.21,54.25,34996.0,49.2312,49.2494,49.1949,49.2312,34996.0
2017-04-05 12:50:00,54.25,54.26,54.15,54.16,36190.0,49.2312,49.2403,49.1405,49.1496,36190.0
2017-04-05 12:55:00,54.15,54.2,54.13,54.19,36325.0,49.1405,49.1859,49.1224,49.1768,36325.0
2017-04-05 13:00:00,54.19,54.34,54.19,54.3,39406.0,49.1768,49.3129,49.1768,49.2766,39406.0
2017-04-05 13:05:00,54.3,54.41,54.3,54.38,43987.0,49.2766,49.3764,49.2766,49.3492,43987.0
2017-04-05 13:10:00,54.38,54.39,54.17,54.17,140078.0,49.3492,49.3583,49.1586,49.1586,140078.0
2017-04-05 13:15:00,54.18,54.19,54.1,54.11,88911.0,49.1677,49.1768,49.0951,49.1042,88911.0
2017-04-05 13:20:00,54.11,54.14,54.09,54.14,57223.0,49.1042,49.1314,49.0861,49.1314,57223.0
2017-04-05 13:25:00,54.14,54.16,54.08,54.09,50719.0,49.1314,49.1496,49.077,49.0861,50719.0
2017-04-05 13:30:00,54.09,54.13,54.07,54.1,50397.0,49.0861,49.1224,49.0679,49.0951,50397.0
2017-04-05 13:35:00,54.11,54.11,54.04,54.05,46487.0,49.1042,49.1042,49.0407,49.0498,46487.0
2017-04-05 13:40:00,54.04,54.09,54.03,54.07,32741.0,49.0407,49.0861,49.0316,49.0679,32741.0
2017-04-05 13:45:00,54.08,54.09,54.03,54.04,56679.0,49.077,49.0861,49.0316,49.0407,56679.0
2017-04-05 13:50:00,54.04,54.09,54.03,54.04,49492.0,49.0407,49.0861,49.0316,49.0407,49492.0
2017-04-05 13:55:00,54.05,54.1,54.03,54.08,52406.0,49.0498,49.0951,49.0316,49.077,52406.0
2017-04-05 14:00:00,54.08,54.14,54.01,54.06,54230.0,49.077,49.1314,49.0135,49.0588,54230.0
2017-04-05 14:05:00,54.07,54.19,54.07,54.18,80143.0,49.0679,49.1768,49.0679,49.1677,80143.0
2017-04-05 14:10:00,54.18,54.26,54.05,54.07,72697.0,49.1677,49.2403,49.0498,49.0679,72697.0
2017-04-05 14:15:00,54.08,54.14,54.04,54.13,12989.0,49.077,49.1314,49.0407,49.1224,12989.0
2017-04-05 14:20:00,54.14,54.14,54.03,54.03,27272.0,49.1314,49.1314,49.0316,49.0316,27272.0
2017-04-05 14:25:00,54.04,54.09,54.03,54.08,18223.0,49.0407,49.0861,49.0316,49.077,18223.0
2017-04-05 14:30:00,54.08,54.08,53.95,53.95,36325.0,49.077,49.077,48.959,48.959,36325.0
2017-04-05 14:35:00,53.94,53.96,53.81,53.82,55105.0,48.9499,48.9681,48.832,48.841,55105.0
2017-04-05 14:40:00,53.81,53.89,53.78,53.89,22586.0,48.832,48.9046,48.8047,48.9046,22586.0
2017-04-05 14:45:00,53.89,53.91,53.79,53.8,26221.0,48.9046,48.9227,48.8138,48.8229,26221.0
2017-04-05 14:50:00,53.8,53.83,53.66,53.69,76606.0,48.8229,48.8501,48.6958,48.7231,76606.0
2017-04-05 14:55:00,53.7,53.75,53.6,53.6,41651.0,48.7321,48.7775,48.6414,48.6414,41651.0
2017-04-05 15:00:00,53.61,53.73,53.6,53.69,53053.0,48.6505,48.7594,48.6414,48.7231,53053.0
2017-04-05 15:05:00,53.69,53.7,53.62,53.62,31839.0,48.7231,48.7321,48.6595,48.6595,31839.0
2017-04-05 15:10:00,53.62,53.64,53.47,53.47,56476.0,48.6595,48.6777,48.5234,48.5234,56476.0
2017-04-05 15:15:00,53.47,53.51,53.41,53.45,66894.0,48.5234,48.5597,48.469,48.5053,66894.0
2017-04-05 15:20:00,53.45,53.47,53.33,53.42,104064.0,48.5053,48.5234,48.3964,48.478,104064.0
2017-04-05 15:25:00,53.39,53.53,53.35,53.53,64804.0,48.4508,48.5779,48.4145,48.5779,64804.0
2017-04-05 15:30:00,53.53,53.54,53.3,53.34,80379.0,48.5779,48.5869,48.3691,48.4054,80379.0
2017-04-05 15:35:00,53.35,53.43,53.31,53.41,59783.0,48.4145,48.4871,48.3782,48.469,59783.0
2017-04-05 15:40:00,53.41,53.43,53.36,53.38,47311.0,48.469,48.4871,48.4236,48.4417,47311.0
2017-04-05 15:45:00,53.38,53.41,53.3,53.32,77889.0,48.4417,48.469,48.3691,48.3873,77889.0
2017-04-05 15:50:00,53.31,53.46,53.3,53.44,91221.0,48.3782,48.5143,48.3691,48.4962,91221.0
2017-04-05 15:55:00,53.43,53.44,53.32,53.34,184374.0,48.4871,48.4962,48.3873,48.4054,184374.0
2017-04-06 09:30:00,53.35,53.36,53.07,53.15,86828.0,48.4145,48.4236,48.1604,48.233,86828.0
2017-04-06 09:35:00,53.2,53.29,53.16,53.26,29400.0,48.2784,48.3601,48.2421,48.3328,29400.0
2017-04-06 09:40:00,53.28,53.31,53.05,53.06,40453.0,48.351,48.3782,48.1423,48.1513,40453.0
2017-04-06 09:45:00,53.05,53.1,52.96,53.02,43809.0,48.1423,48.1876,48.0606,48.115,43809.0
2017-04-06 09:50:00,53.02,53.3,53.02,53.29,21130.0,48.115,48.3691,48.115,48.3601,21130.0
2017-04-06 09:55:00,53.3,53.44,53.29,53.4,57514.0,48.3691,48.4962,48.3601,48.4599,57514.0
2017-04-06 10:00:00,53.4,53.41,53.3,53.36,20720.0,48.4599,48.469,48.3691,48.4236,20720.0
2017-04-06 10:05:00,53.36,53.44,53.34,53.4,40892.0,48.4236,48.4962,48.4054,48.4599,40892.0
2017-04-06 10:10:00,53.41,53.54,53.33,53.35,98030.0,48.469,48.5869,48.3964,48.4145,98030.0
2017-04-06 10:15:00,53.37,53.54,53.37,53.47,39941.0,48.4327,48.5869,48.4327,48.5234,39941.0
2017-04-06 10:20:00,53.48,53.57,53.47,53.49,22856.0,48.5325,48.6142,48.5234,48.5416,22856.0
2017-04-06 10:25:00,53.51,53.52,53.38,53.48,37614.0,48.5597,48.5688,48.4417,48.5325,37614.0
2017-04-06 10:30:00,53.47,53.53,53.43,53.44,28706.0,48.5234,48.5779,48.4871,48.4962,28706.0
2017-04-06 10:35:00,53.45,53.52,53.42,53.44,21815.0,48.5053,48.5688,48.478,48.4962,21815.0
2017-04-06 10:40:00,53.44,53.44,53.26,53.34,51058.0,48.4962,48.4962,48.3328,48.4054,51058.0
2017-04-06 10:45:00,53.33,53.49,53.32,53.44,29887.0,48.3964,48.5416,48.3873,48.4962,29887.0
2017-04-06 10:50:00,53.43,53.45,53.33,53.36,25893.0,48.4871,48.5053,48.3964,48.4236,25893.0
2017-04-06 10:55:00,53.37,53.44,53.31,53.34,27577.0,48.4327,48.4962,48.3782,48.4054,27577.0
2017-04-06 11:00:00,53.35,53.44,53.35,53.41,25772.0,48.4145,48.4962,48.4145,48.469,25772.0
2017-04-06 11:05:00,53.38,53.48,53.38,53.42,16852.0,48.4417,48.5325,48.4417,48.478,16852.0
2017-04-06 11:10:00,53.43,53.53,53.42,53.52,20467.0,48.4871,48.5779,48.478,48.5688,20467.0
2017-04-06 11:15:00,53.52,53.55,53.45,53.54,20569.0,48.5688,48.596,48.5053,48.5869,20569.0
2017-04-06 11:20:00,53.54,53.72,53.54,53.69,43130.0,48.5869,48.7503,48.5869,48.7231,43130.0
2017-04-06 11:25:00,53.69,53.77,53.68,53.73,72662.0,48.7231,48.7957,48.714,48.7594,72662.0
2017-04-06 11:30:00,53.74,53.75,53.64,53.65,14488.0,48.7684,48.7775,48.6777,48.6868,14488.0
2017-04-06 11:35:00,53.66,53.7,53.65,53.67,14900.0,48.6958,48.7321,48.6868,48.7049,14900.0
2017-04-06 11:40:00,53.68,53.73,53.67,53.67,14636.0,48.714,48.7594,48.7049,48.7049,14636.0
2017-04-06 11:45:00,53.67,53.7,53.63,53.65,10932.0,48.7049,48.7321,48.6686,48.6868,10932.0
2017-04-06 11:50:00,53.64,53.65,53.57,53.58,33540.0,48.6777,48.6868,48.6142,48.6232,33540.0
2017-04-06 11:55:00,53.58,53.62,53.53,53.61,35319.0,48.6232,48.6595,48.5779,48.6505,35319.0
2017-04-06 12:00:00,53.61,53.66,53.6,53.62,8100.0,48.6505,48.6958,48.6414,48.6595,8100.0
2017-04-06 12:05:00,53.61,53.63,53.56,53.57,10825.0,48.6505,48.6686,48.6051,48.6142,10825.0
2017-04-06 12:10:00,53.57,53.58,53.53,53.54,8664.0,48.6142,48.6232,48.5779,48.5869,8664.0
2017-04-06 12:15:00,53.54,53.61,53.54,53.61,10697.0,48.5869,48.6505,48.5869,48.6505,10697.0
2017-04-06 12:20:00,53.61,53.61,53.54,53.55,15194.0,48.6505,48.6505,48.5869,48.596,15194.0
2017-04-06 12:25:00,53.56,53.57,53.53,53.56,6170.0,48.6051,48.6142,48.5779,48.6051,6170.0
2017-04-06 12:30:00,53.57,53.6,53.57,53.57,10953.0,48.6142,48.6414,48.6142,48.6142,10953.0
2017-04-06 12:35:00,53.55,53.55,53.46,53.48,19332.0,48.596,48.596,48.5143,48.5325,19332.0
2017-04-06 12:40:00,53.48,53.49,53.43,53.47,21168.0,48.5325,48.5416,48.4871,48.5234,21168.0
2017-04-06 12:45:00,53.46,53.48,53.42,53.46,7734.0,48.5143,48.5325,48.478,48.5143,7734.0
2017-04-06 12:50:00,53.46,53.49,53.45,53.49,4358.0,48.5143,48.5416,48.5053,48.5416,4358.0
2017-04-06 12:55:00,53.48,53.53,53.47,53.49,12848.0,48.5325,48.5779,48.5234,48.5416,12848.0
2017-04-06 13:00:00,53.49,53.51,53.47,53.51,14953.0,48.5416,48.5597,48.5234,48.5597,14953.0
2017-04-06 13:05:00,53.51,53.52,53.5,53.52,18666.0,48.5597,48.5688,48.5506,48.5688,18666.0
2017-04-06 13:10:00,53.53,53.57,53.52,53.56,17940.0,48.5779,48.6142,48.5688,48.6051,17940.0
2017-04-06 13:15:00,53.57,53.66,53.56,53.65,26553.0,48.6142,48.6958,48.6051,48.6868,26553.0
2017-04-06 13:20:00,53.66,53.68,53.62,53.65,12180.0,48.6958,48.714,48.6595,48.6868,12180.0
2017-04-06 13:25:00,53.65,53.69,53.64,53.65,15964.0,48.6868,48.7231,48.6777,48.6868,15964.0
2017-04-06 13:30:00,53.65,53.68,53.64,53.68,15893.0,48.6868,48.714,48.6777,48.714,15893.0
2017-04-06 13:35:00,53.67,53.68,53.61,53.62,23087.0,48.7049,48.714,48.6505,48.6595,23087.0
2017-04-06 13:40:00,53.61,53.63,53.6,53.61,10428.0,48.6505,48.6686,48.6414,48.6505,10428.0
2017-04-06 13:45:00,53.62,53.62,53.59,53.6,8138.0,48.6595,48.6595,48.6323,48.6414,8138.0
2017-04-06 13:50:00,53.6,53.65,53.6,53.61,15670.0,48.6414,48.6868,48.6414,48.6505,15670.0
2017-04-06 13:55:00,53.61,53.61,53.58,53.6,9226.0,48.6505,48.6505,48.6232,48.6414,9226.0
2017-04-06 14:00:00,53.6,53.65,53.6,53.61,23560.0,48.6414,48.6868,48.6414,48.6505,23560.0
2017-04-06 14:05:00,53.61,53.62,53.57,53.58,13039.0,48.6505,48.6595,48.6142,48.6232,13039.0
2017-04-06 14:10:00,53.57,53.58,53.5,53.53,20701.0,48.6142,48.6232,48.5506,48.5779,20701.0
2017-04-06 14:15:00,53.52,53.56,53.51,53.55,23089.0,48.5688,48.6051,48.5597,48.596,23089.0
2017-04-06 14:20:00,53.55,53.56,53.52,53.52,18773.0,48.596,48.6051,48.5688,48.5688,18773.0
2017-04-06 14:25:00,53.51,53.51,53.34,53.36,61219.0,48.5597,48.5597,48.4054,48.4236,61219.0
2017-04-06 14:30:00,53.34,53.42,53.34,53.41,17077.0,48.4054,48.478,48.4054,48.469,17077.0
2017-04-06 14:35:00,53.41,53.41,53.36,53.37,24954.0,48.469,48.469,48.4236,48.4327,24954.0
2017-04-06 14:40:00,53.36,53.42,53.33,53.41,24464.0,48.4236,48.478,48.3964,48.469,24464.0
2017-04-06 14:45:00,53.41,53.43,53.3,53.33,50182.0,48.469,48.4871,48.3691,48.3964,50182.0
2017-04-06 14:50:00,53.33,53.36,53.27,53.31,51269.0,48.3964,48.4236,48.3419,48.3782,51269.0
2017-04-06 14:55:00,53.3,53.32,53.2,53.21,38005.0,48.3691,48.3873,48.2784,48.2875,38005.0
2017-04-06 15:00:00,53.21,53.26,53.18,53.2,64071.0,48.2875,48.3328,48.2602,48.2784,64071.0
2017-04-06 15:05:00,53.2,53.23,53.15,53.22,67610.0,48.2784,48.3056,48.233,48.2965,67610.0
2017-04-06 15:10:00,53.22,53.32,53.21,53.31,34461.0,48.2965,48.3873,48.2875,48.3782,34461.0
2017-04-06 15:15:00,53.33,53.38,53.3,53.37,18694.0,48.3964,48.4417,48.3691,48.4327,18694.0
2017-04-06 15:20:00,53.36,53.38,53.32,53.32,25370.0,48.4236,48.4417,48.3873,48.3873,25370.0
2017-04-06 15:25:00,53.33,53.35,53.3,53.33,31034.0,48.3964,48.4145,48.3691,48.3964,31034.0
2017-04-06 15:30:00,53.33,53.33,53.22,53.26,37146.0,48.3964,48.3964,48.2965,48.3328,37146.0
2017-04-06 15:35:00,53.26,53.36,53.25,53.34,60076.0,48.3328,48.4236,48.3238,48.4054,60076.0
2017-04-06 15:40:00,53.34,53.36,53.31,53.34,62415.0,48.4054,48.4236,48.3782,48.4054,62415.0
2017-04-06 15:45:00,53.34,53.36,53.29,53.35,55283.0,48.4054,48.4236,48.3601,48.4145,55283.0
2017-04-06 15:50:00,53.35,53.39,53.33,53.36,59060.0,48.4145,48.4508,48.3964,48.4236,59060.0
2017-04-06 15:55:00,53.35,53.44,53.28,53.4,173868.0,48.4145,48.4962,48.351,48.4599,173868.0
2017-04-07 09:30:00,53.34,53.49,53.26,53.37,112927.0,48.4054,48.5416,48.3328,48.4327,112927.0
2017-04-07 09:35:00,53.35,53.61,53.34,53.54,87013.0,48.4145,48.6505,48.4054,48.5869,87013.0
2017-04-07 09:40:00,53.58,53.67,53.51,53.63,66393.0,48.6232,48.7049,48.5597,48.6686,66393.0
2017-04-07 09:45:00,53.62,53.76,53.61,53.75,106131.0,48.6595,48.7866,48.6505,48.7775,106131.0
2017-04-07 09:50:00,53.76,53.83,53.65,53.67,77485.0,48.7866,48.8501,48.6868,48.7049,77485.0
2017-04-07 09:55:00,53.67,53.71,53.59,53.67,78086.0,48.7049,48.7412,48.6323,48.7049,78086.0
2017-04-07 10:00:00,53.68,53.82,53.62,53.81,50831.0,48.714,48.841,48.6595,48.832,50831.0
2017-04-07 10:05:00,53.82,53.82,53.74,53.78,39008.0,48.841,48.841,48.7684,48.8047,39008.0
2017-04-07 10:10:00,53.78,53.88,53.77,53.86,54769.0,48.8047,48.8955,48.7957,48.8773,54769.0
2017-04-07 10:15:00,53.85,53.87,53.78,53.84,36518.0,48.8683,48.8864,48.8047,48.8592,36518.0
2017-04-07 10:20:00,53.84,53.85,53.78,53.85,41658.0,48.8592,48.8683,48.8047,48.8683,41658.0
2017-04-07 10:25:00,53.84,53.98,53.83,53.91,106510.0,48.8592,48.9862,48.8501,48.9227,106510.0
2017-04-07 10:30:00,53.91,53.93,53.84,53.93,41915.0,48.9227,48.9409,48.8592,48.9409,41915.0
2017-04-07 10:35:00,53.94,53.94,53.89,53.89,38317.0,48.9499,48.9499,48.9046,48.9046,38317.0
2017-04-07 10:40:00,53.89,53.93,53.85,53.85,48232.0,48.9046,48.9409,48.8683,48.8683,48232.0
2017-04-07 10:45:00,53.84,53.86,53.79,53.8,41454.0,48.8592,48.8773,48.8138,48.8229,41454.0
2017-04-07 10:50:00,53.8,53.8,53.71,53.72,59283.0,48.8229,48.8229,48.7412,48.7503,59283.0
2017-04-07 10:55:00,53.72,53.73,53.58,53.6,50184.0,48.7503,48.7594,48.6232,48.6414,50184.0
2017-04-07 11:00:00,53.6,53.68,53.58,53.61,54259.0,48.6414,48.714,48.6232,48.6505,54259.0
2017-04-07 11:05:00,53.61,53.64,53.54,53.54,29895.0,48.6505,48.6777,48.5869,48.5869,29895.0
2017-04-07 11:10:00,53.53,53.59,53.51,53.56,22139.0,48.5779,48.6323,48.5597,48.6051,22139.0
2017-04-07 11:15:00,53.57,53.68,53.54,53.64,40392.0,48.6142,48.714,48.5869,48.6777,40392.0
2017-04-07 11:20:00,53.64,53.64,53.52,53.52,37155.0,48.6777,48.6777,48.5688,48.5688,37155.0
2017-04-07 11:25:00,53.52,53.55,53.5,53.54,43445.0,48.5688,48.596,48.5506,48.5869,43445.0
2017-04-07 11:30:00,53.53,53.57,53.47,53.53,82615.0,48.5779,48.6142,48.5234,48.5779,82615.0
2017-04-07 11:35:00,53.54,53.56,53.51,53.56,36966.0,48.5869,48.6051,48.5597,48.6051,36966.0
2017-04-07 11:40:00,53.57,53.69,53.57,53.62,111289.0,48.6142,48.7231,48.6142,48.6595,111289.0
2017-04-07 11:45:00,53.63,53.75,53.62,53.7,116987.0,48.6686,48.7775,48.6595,48.7321,116987.0
2017-04-07 11:50:00,53.7,53.79,53.7,53.77,26569.0,48.7321,48.8138,48.7321,48.7957,26569.0
2017-04-07 11:55:00,53.77,53.89,53.75,53.89,135299.0,48.7957,48.9046,48.7775,48.9046,135299.0
2017-04-07 12:00:00,53.89,53.93,53.88,53.91,62377.0,48.9046,48.9409,48.8955,48.9227,62377.0
2017-04-07 12:05:00,53.91,53.99,53.91,53.97,153515.0,48.9227,48.9953,48.9227,48.9772,153515.0
2017-04-07 12:10:00,53.97,54.08,53.93,54.08,245004.0,48.9772,49.077,48.9409,49.077,245004.0
2017-04-07 12:15:00,54.09,54.25,54.05,54.25,220937.0,49.0861,49.2312,49.0498,49.2312,220937.0
2017-04-07 12:20:00,54.25,54.32,54.22,54.3,109565.0,49.2312,49.2948,49.204,49.2766,109565.0
2017-04-07 12:25:00,54.31,54.35,54.22,54.25,66857.0,49.2857,49.322,49.204,49.2312,66857.0
2017-04-07 12:30:00,54.25,54.3,54.17,54.2,74691.0,49.2312,49.2766,49.1586,49.1859,74691.0
2017-04-07 12:35:00,54.2,54.22,54.15,54.17,35241.0,49.1859,49.204,49.1405,49.1586,35241.0
2017-04-07 12:40:00,54.17,54.18,54.14,54.15,20151.0,49.1586,49.1677,49.1314,49.1405,20151.0
2017-04-07 12:45:00,54.16,54.21,54.15,54.18,32766.0,49.1496,49.1949,49.1405,49.1677,32766.0
2017-04-07 12:50:00,54.18,54.19,54.14,54.18,12461.0,49.1677,49.1768,49.1314,49.1677,12461.0
2017-04-07 12:55:00,54.17,54.28,54.15,54.26,38306.0,49.1586,49.2585,49.1405,49.2403,38306.0
2017-04-07 13:00:00,54.27,54.27,54.2,54.22,30183.0,49.2494,49.2494,49.1859,49.204,30183.0
2017-04-07 13:05:00,54.23,54.24,54.2,54.23,25825.0,49.2131,49.2222,49.1859,49.2131,25825.0
2017-04-07 13:10:00,54.22,54.23,54.19,54.19,19347.0,49.204,49.2131,49.1768,49.1768,19347.0
2017-04-07 13:15:00,54.2,54.21,54.15,54.16,44735.0,49.1859,49.1949,49.1405,49.1496,44735.0
2017-04-07 13:20:00,54.15,54.17,54.1,54.12,19570.0,49.1405,49.1586,49.0951,49.1133,19570.0
2017-04-07 13:25:00,54.13,54.27,54.1,54.24,74150.0,49.1224,49.2494,49.0951,49.2222,74150.0
2017-04-07 13:30:00,54.23,54.32,54.23,54.31,76692.0,49.2131,49.2948,49.2131,49.2857,76692.0
2017-04-07 13:35:00,54.31,54.42,54.3,54.41,194194.0,49.2857,49.3855,49.2766,49.3764,194194.0
2017-04-07 13:40:00,54.41,54.48,54.34,54.48,97699.0,49.3764,49.44,49.3129,49.44,97699.0
2017-04-07 13:45:00,54.47,54.6,54.45,54.57,179294.0,49.4309,49.5489,49.4127,49.5216,179294.0
2017-04-07 13:50:00,54.55,54.62,54.54,54.57,192773.0,49.5035,49.567,49.4944,49.5216,192773.0
2017-04-07 13:55:00,54.57,54.58,54.37,54.45,141089.0,49.5216,49.5307,49.3401,49.4127,141089.0
2017-04-07 14:00:00,54.45,54.61,54.44,54.61,90145.0,49.4127,49.5579,49.4037,49.5579,90145.0
2017-04-07 14:05:00,54.6,54.74,54.58,54.7,172744.0,49.5489,49.6759,49.5307,49.6396,172744.0
2017-04-07 14:10:00,54.71,54.79,54.69,54.73,173508.0,49.6487,49.7213,49.6305,49.6668,173508.0
2017-04-07 14:15:00,54.73,54.79,54.72,54.76,100924.0,49.6668,49.7213,49.6578,49.6941,100924.0
2017-04-07 14:20:00,54.76,54.85,54.75,54.82,83573.0,49.6941,49.7757,49.685,49.7485,83573.0
2017-04-07 14:25:00,54.83,54.87,54.66,54.66,334218.0,49.7576,49.7939,49.6033,49.6033,334218.0
2017-04-07 14:30:00,54.66,54.67,54.58,54.58,91679.0,49.6033,49.6124,49.5307,49.5307,91679.0
2017-04-07 14:35:00,54.59,54.66,54.57,54.65,53041.0,49.5398,49.6033,49.5216,49.5942,53041.0
2017-04-07 14:40:00,54.65,54.72,54.6,54.7,78906.0,49.5942,49.6578,49.5489,49.6396,78906.0
2017-04-07 14:45:00,54.7,54.76,54.68,54.71,52156.0,49.6396,49.6941,49.6215,49.6487,52156.0
2017-04-07 14:50:00,54.7,54.77,54.63,54.76,72763.0,49.6396,49.7031,49.5761,49.6941,72763.0
2017-04-07 14:55:00,54.77,54.87,54.72,54.79,125555.0,49.7031,49.7939,49.6578,49.7213,125555.0
2017-04-07 15:00:00,54.79,54.83,54.71,54.76,167643.0,49.7213,49.7576,49.6487,49.6941,167643.0
2017-04-07 15:05:00,54.76,54.77,54.62,54.64,161055.0,49.6941,49.7031,49.567,49.5852,161055.0
2017-04-07 15:10:00,54.66,54.7,54.65,54.67,44989.0,49.6033,49.6396,49.5942,49.6124,44989.0
2017-04-07 15:15:00,54.67,54.75,54.65,54.73,58073.0,49.6124,49.685,49.5942,49.6668,58073.0
2017-04-07 15:20:00,54.73,54.79,54.64,54.66,102641.0,49.6668,49.7213,49.5852,49.6033,102641.0
2017-04-07 15:25:00,54.66,54.71,54.58,54.59,76692.0,49.6033,49.6487,49.5307,49.5398,76692.0
2017-04-07 15:30:00,54.59,54.6,54.5,54.54,91180.0,49.5398,49.5489,49.4581,49.4944,91180.0
2017-04-07 15:35:00,54.53,54.57,54.5,54.52,93168.0,49.4853,49.5216,49.4581,49.4763,93168.0
2017-04-07 15:40:00,54.53,54.56,54.5,54.53,92623.0,49.4853,49.5126,49.4581,49.4853,92623.0
2017-04-07 15:45:00,54.53,54.69,54.52,54.62,199588.0,49.4853,49.6305,49.4763,49.567,199588.0
2017-04-07 15:50:00,54.62,54.65,54.53,54.54,136995.0,49.567,49.5942,49.4853,49.4944,136995.0
2017-04-07 15:55:00,54.54,54.61,54.52,54.53,246142.0,49.4944,49.5579,49.4763,49.4853,246142.0
2017-04-10 09:30:00,54.42,54.49,54.21,54.25,136220.0,49.3855,49.449,49.1949,49.2312,136220.0
2017-04-10 09:35:00,54.25,54.45,54.22,54.35,46211.0,49.2312,49.4127,49.204,49.322,46211.0
2017-04-10 09:40:00,54.35,54.63,54.35,54.54,75683.0,49.322,49.5761,49.322,49.4944,75683.0
2017-04-10 09:45:00,54.56,54.61,54.47,54.55,46206.0,49.5126,49.5579,49.4309,49.5035,46206.0
2017-04-10 09:50:00,54.55,54.58,54.41,54.49,85478.0,49.5035,49.5307,49.3764,49.449,85478.0
2017-04-10 09:55:00,54.51,54.53,54.44,54.47,36871.0,49.4672,49.4853,49.4037,49.4309,36871.0
2017-04-10 10:00:00,54.47,54.55,54.47,54.49,42112.0,49.4309,49.5035,49.4309,49.449,42112.0
2017-04-10 10:05:00,54.48,54.54,54.48,54.53,42359.0,49.44,49.4944,49.44,49.4853,42359.0
2017-04-10 10:10:00,54.55,54.57,54.42,54.49,45497.0,49.5035,49.5216,49.3855,49.449,45497.0
2017-04-10 10:15:00,54.48,54.56,54.46,54.52,36661.0,49.44,49.5126,49.4218,49.4763,36661.0
2017-04-10 10:20:00,54.51,54.55,54.41,54.45,36034.0,49.4672,49.5035,49.3764,49.4127,36034.0
2017-04-10 10:25:00,54.47,54.48,54.3,54.3,92715.0,49.4309,49.44,49.2766,49.2766,92715.0
2017-04-10 10:30:00,54.31,54.52,54.31,54.51,61139.0,49.2857,49.4763,49.2857,49.4672,61139.0
2017-04-10 10:35:00,54.52,54.52,54.44,54.49,50097.0,49.4763,49.4763,49.4037,49.449,50097.0
2017-04-10 10:40:00,54.5,54.51,54.41,54.45,60921.0,49.4581,49.4672,49.3764,49.4127,60921.0
2017-04-10 10:45:00,54.45,54.53,54.44,54.52,51706.0,49.4127,49.4853,49.4037,49.4763,51706.0
2017-04-10 10:50:00,54.53,54.61,54.51,54.54,71933.0,49.4853,49.5579,49.4672,49.4944,71933.0
2017-04-10 10:55:00,54.54,54.59,54.5,54.51,39199.0,49.4944,49.5398,49.4581,49.4672,39199.0
2017-04-10 11:00:00,54.51,54.57,54.5,54.57,34995.0,49.4672,49.5216,49.4581,49.5216,34995.0
2017-04-10 11:05:00,54.56,54.56,54.48,54.51,43607.0,49.5126,49.5126,49.44,49.4672,43607.0
2017-04-10 11:10:00,54.51,54.59,54.5,54.52,39360.0,49.4672,49.5398,49.4581,49.4763,39360.0
2017-04-10 11:15:00,54.53,54.55,54.49,54.54,26045.0,49.4853,49.5035,49.449,49.4944,26045.0
2017-04-10 11:20:00,54.55,54.61,54.55,54.6,40661.0,49.5035,49.5579,49.5035,49.5489,40661.0
2017-04-10 11:25:00,54.6,54.6,54.54,54.54,33118.0,49.5489,49.5489,49.4944,49.4944,33118.0
2017-04-10 11:30:00,54.55,54.57,54.3,54.3,97752.0,49.5035,49.5216,49.2766,49.2766,97752.0
2017-04-10 11:35:00,54.3,54.4,54.3,54.38,45505.0,49.2766,49.3674,49.2766,49.3492,45505.0
2017-04-10 11:40:00,54.37,54.37,54.24,54.35,42255.0,49.3401,49.3401,49.2222,49.322,42255.0
2017-04-10 11:45:00,54.35,54.35,54.26,54.33,40838.0,49.322,49.322,49.2403,49.3038,40838.0
2017-04-10 11:50:00,54.33,54.37,54.3,54.33,32280.0,49.3038,49.3401,49.2766,49.3038,32280.0
2017-04-10 11:55:00,54.33,54.33,54.23,54.25,17603.0,49.3038,49.3038,49.2131,49.2312,17603.0
2017-04-10 12:00:00,54.26,54.33,54.25,54.3,20178.0,49.2403,49.3038,49.2312,49.2766,20178.0
2017-04-10 12:05:00,54.3,54.31,54.2,54.2,17154.0,49.2766,49.2857,49.1859,49.1859,17154.0
2017-04-10 12:10:00,54.21,54.22,54.03,54.09,74603.0,49.1949,49.204,49.0316,49.0861,74603.0
2017-04-10 12:15:00,54.09,54.09,53.97,53.98,69670.0,49.0861,49.0861,48.9772,48.9862,69670.0
2017-04-10 12:20:00,53.98,54.04,53.95,54.02,32941.0,48.9862,49.0407,48.959,49.0225,32941.0
2017-04-10 12:25:00,54.03,54.09,54.02,54.05,22900.0,49.0316,49.0861,49.0225,49.0498,22900.0
2017-04-10 12:30:00,54.06,54.13,54.03,54.12,15421.0,49.0588,49.1224,49.0316,49.1133,15421.0
2017-04-10 12:35:00,54.12,54.2,54.11,54.19,25376.0,49.1133,49.1859,49.1042,49.1768,25376.0
2017-04-10 12:40:00,54.19,54.29,54.18,54.25,21032.0,49.1768,49.2675,49.1677,49.2312,21032.0
2017-04-10 12:45:00,54.24,54.36,54.24,54.36,20410.0,49.2222,49.3311,49.2222,49.3311,20410.0
2017-04-10 12:50:00,54.36,54.42,54.35,54.37,55589.0,49.3311,49.3855,49.322,49.3401,55589.0
2017-04-10 12:55:00,54.37,54.41,54.3,54.37,33398.0,49.3401,49.3764,49.2766,49.3401,33398.0
2017-04-10 13:00:00,54.37,54.39,54.35,54.39,18273.0,49.3401,49.3583,49.322,49.3583,18273.0
2017-04-10 13:05:00,54.39,54.46,54.35,54.38,56275.0,49.3583,49.4218,49.322,49.3492,56275.0
2017-04-10 13:10:00,54.39,54.41,54.33,54.4,45418.0,49.3583,49.3764,49.3038,49.3674,45418.0
2017-04-10 13:15:00,54.4,54.41,54.29,54.34,22708.0,49.3674,49.3764,49.2675,49.3129,22708.0
2017-04-10 13:20:00,54.35,54.38,54.35,54.38,12464.0,49.322,49.3492,49.322,49.3492,12464.0
2017-04-10 13:25:00,54.38,54.39,54.33,54.34,14985.0,49.3492,49.3583,49.3038,49.3129,14985.0
2017-04-10 13:30:00,54.34,54.36,54.31,54.36,22428.0,49.3129,49.3311,49.2857,49.3311,22428.0
2017-04-10 13:35:00,54.36,54.43,54.33,54.33,51715.0,49.3311,49.3946,49.3038,49.3038,51715.0
2017-04-10 13:40:00,54.34,54.39,54.33,54.38,13290.0,49.3129,49.3583,49.3038,49.3492,13290.0
2017-04-10 13:45:00,54.38,54.39,54.29,54.35,34150.0,49.3492,49.3583,49.2675,49.322,34150.0
2017-04-10 13:50:00,54.35,54.38,54.34,54.38,20074.0,49.322,49.3492,49.3129,49.3492,20074.0
2017-04-10 13:55:00,54.39,54.53,54.38,54.53,57731.0,49.3583,49.4853,49.3492,49.4853,57731.0
2017-04-10 14:00:00,54.52,54.53,54.35,54.36,42465.0,49.4763,49.4853,49.322,49.3311,42465.0
2017-04-10 14:05:00,54.35,54.41,54.35,54.41,35579.0,49.322,49.3764,49.322,49.3764,35579.0
2017-04-10 14:10:00,54.41,54.51,54.4,54.51,29795.0,49.3764,49.4672,49.3674,49.4672,29795.0
2017-04-10 14:15:00,54.5,54.56,54.49,54.55,56834.0,49.4581,49.5126,49.449,49.5035,56834.0
2017-04-10 14:20:00,54.56,54.63,54.53,54.58,57580.0,49.5126,49.5761,49.4853,49.5307,57580.0
2017-04-10 14:25:00,54.58,54.59,54.48,54.51,74978.0,49.5307,49.5398,49.44,49.4672,74978.0
2017-04-10 14:30:00,54.51,54.54,54.47,54.52,36605.0,49.4672,49.4944,49.4309,49.4763,36605.0
2017-04-10 14:35:00,54.51,54.53,54.46,54.48,25055.0,49.4672,49.4853,49.4218,49.44,25055.0
2017-04-10 14:40:00,54.47,54.49,54.44,54.47,60397.0,49.4309,49.449,49.4037,49.4309,60397.0
2017-04-10 14:45:00,54.47,54.54,54.46,54.54,33993.0,49.4309,49.4944,49.4218,49.4944,33993.0
2017-04-10 14:50:00,54.54,54.56,54.49,54.53,33674.0,49.4944,49.5126,49.449,49.4853,33674.0
2017-04-10 14:55:00,54.53,54.57,54.51,54.53,28684.0,49.4853,49.5216,49.4672,49.4853,28684.0
2017-04-10 15:00:00,54.53,54.58,54.52,54.55,20078.0,49.4853,49.5307,49.4763,49.5035,20078.0
2017-04-10 15:05:00,54.55,54.58,54.5,54.5,26092.0,49.5035,49.5307,49.4581,49.4581,26092.0
2017-04-10 15:10:00,54.51,54.52,54.45,54.45,45542.0,49.4672,49.4763,49.4127,49.4127,45542.0
2017-04-10 15:15:00,54.45,54.46,54.4,54.43,39320.0,49.4127,49.4218,49.3674,49.3946,39320.0
2017-04-10 15:20:00,54.43,54.44,54.26,54.39,62655.0,49.3946,49.4037,49.2403,49.3583,62655.0
2017-04-10 15:25:00,54.39,54.42,54.34,54.34,34277.0,49.3583,49.3855,49.3129,49.3129,34277.0
2017-04-10 15:30:00,54.34,54.37,54.32,54.36,62975.0,49.3129,49.3401,49.2948,49.3311,62975.0
2017-04-10 15:35:00,54.37,54.41,54.28,54.35,91456.0,49.3401,49.3764,49.2585,49.322,91456.0
2017-04-10 15:40:00,54.34,54.35,54.25,54.27,54778.0,49.3129,49.322,49.2312,49.2494,54778.0
2017-04-10 15:45:00,54.26,54.27,54.2,54.2,85612.0,49.2403,49.2494,49.1859,49.1859,85612.0
2017-04-10 15:50:00,54.2,54.27,54.18,54.19,89115.0,49.1859,49.2494,49.1677,49.1768,89115.0
2017-04-10 15:55:00,54.19,54.26,54.18,54.21,215837.0,49.1768,49.2403,49.1677,49.1949,215837.0
2017-04-11 09:30:00,54.21,54.27,54.08,54.18,54752.0,49.1949,49.2494,49.077,49.1677,54752.0
2017-04-11 09:35:00,54.18,54.18,53.81,53.91,60870.0,49.1677,49.1677,48.832,48.9227,60870.0
2017-04-11 09:40:00,53.89,53.92,53.75,53.78,26837.0,48.9046,48.9318,48.7775,48.8047,26837.0
2017-04-11 09:45:00,53.76,53.89,53.63,53.83,36648.0,48.7866,48.9046,48.6686,48.8501,36648.0
2017-04-11 09:50:00,53.83,53.83,53.64,53.72,46131.0,48.8501,48.8501,48.6777,48.7503,46131.0
2017-04-11 09:55:00,53.72,53.75,53.59,53.69,48621.0,48.7503,48.7775,48.6323,48.7231,48621.0
2017-04-11 10:00:00,53.7,53.83,53.67,53.83,32449.0,48.7321,48.8501,48.7049,48.8501,32449.0
2017-04-11 10:05:00,53.81,53.9,53.79,53.81,23387.0,48.832,48.9136,48.8138,48.832,23387.0
2017-04-11 10:10:00,53.81,53.81,53.67,53.72,57849.0,48.832,48.832,48.7049,48.7503,57849.0
2017-04-11 10:15:00,53.74,53.8,53.69,53.74,18496.0,48.7684,48.8229,48.7231,48.7684,18496.0
2017-04-11 10:20:00,53.73,53.76,53.64,53.65,19664.0,48.7594,48.7866,48.6777,48.6868,19664.0
2017-04-11 10:25:00,53.64,53.86,53.59,53.81,18733.0,48.6777,48.8773,48.6323,48.832,18733.0
2017-04-11 10:30:00,53.8,53.81,53.6,53.63,30093.0,48.8229,48.832,48.6414,48.6686,30093.0
2017-04-11 10:35:00,53.63,53.81,53.6,53.78,95240.0,48.6686,48.832,48.6414,48.8047,95240.0
2017-04-11 10:40:00,53.78,53.9,53.73,53.89,93569.0,48.8047,48.9136,48.7594,48.9046,93569.0
2017-04-11 10:45:00,53.89,54.0,53.85,53.87,153821.0,48.9046,49.0044,48.8683,48.8864,153821.0
2017-04-11 10:50:00,53.88,53.89,53.63,53.68,55815.0,48.8955,48.9046,48.6686,48.714,55815.0
2017-04-11 10:55:00,53.68,53.77,53.64,53.77,93107.0,48.714,48.7957,48.6777,48.7957,93107.0
2017-04-11 11:00:00,53.77,53.89,53.71,53.87,155925.0,48.7957,48.9046,48.7412,48.8864,155925.0
2017-04-11 11:05:00,53.86,53.93,53.78,53.8,32388.0,48.8773,48.9409,48.8047,48.8229,32388.0
2017-04-11 11:10:00,53.8,53.8,53.72,53.76,31708.0,48.8229,48.8229,48.7503,48.7866,31708.0
2017-04-11 11:15:00,53.76,53.79,53.7,53.78,57443.0,48.7866,48.8138,48.7321,48.8047,57443.0
2017-04-11 11:20:00,53.79,53.79,53.71,53.73,18786.0,48.8138,48.8138,48.7412,48.7594,18786.0
2017-04-11 11:25:00,53.75,53.76,53.68,53.71,24638.0,48.7775,48.7866,48.714,48.7412,24638.0
2017-04-11 11:30:00,53.72,53.83,53.71,53.76,53972.0,48.7503,48.8501,48.7412,48.7866,53972.0
2017-04-11 11:35:00,53.78,53.83,53.76,53.77,11181.0,48.8047,48.8501,48.7866,48.7957,11181.0
2017-04-11 11:40:00,53.76,53.78,53.67,53.68,30018.0,48.7866,48.8047,48.7049,48.714,30018.0
2017-04-11 11:45:00,53.67,53.74,53.61,53.69,33743.0,48.7049,48.7684,48.6505,48.7231,33743.0
2017-04-11 11:50:00,53.67,53.8,53.67,53.76,22661.0,48.7049,48.8229,48.7049,48.7866,22661.0
2017-04-11 11:55:00,53.77,53.82,53.76,53.82,33021.0,48.7957,48.841,48.7866,48.841,33021.0
2017-04-11 12:00:00,53.81,53.92,53.78,53.9,22023.0,48.832,48.9318,48.8047,48.9136,22023.0
2017-04-11 12:05:00,53.9,53.96,53.89,53.94,10924.0,48.9136,48.9681,48.9046,48.9499,10924.0
2017-04-11 12:10:00,53.94,53.99,53.93,53.97,10876.0,48.9499,48.9953,48.9409,48.9772,10876.0
2017-04-11 12:15:00,53.98,54.03,53.94,53.98,20651.0,48.9862,49.0316,48.9499,48.9862,20651.0
2017-04-11 12:20:00,53.97,54.04,53.95,53.96,11671.0,48.9772,49.0407,48.959,48.9681,11671.0
2017-04-11 12:25:00,53.97,54.03,53.95,54.01,8995.0,48.9772,49.0316,48.959,49.0135,8995.0
2017-04-11 12:30:00,54.01,54.05,53.99,54.0,10343.0,49.0135,49.0498,48.9953,49.0044,10343.0
2017-04-11 12:35:00,54.02,54.04,54.0,54.04,16306.0,49.0225,49.0407,49.0044,49.0407,16306.0
2017-04-11 12:40:00,54.03,54.07,54.01,54.05,19492.0,49.0316,49.0679,49.0135,49.0498,19492.0
2017-04-11 12:45:00,54.06,54.09,54.05,54.08,12523.0,49.0588,49.0861,49.0498,49.077,12523.0
2017-04-11 12:50:00,54.09,54.21,54.08,54.21,70241.0,49.0861,49.1949,49.077,49.1949,70241.0
2017-04-11 12:55:00,54.21,54.27,54.17,54.24,53478.0,49.1949,49.2494,49.1586,49.2222,53478.0
2017-04-11 13:00:00,54.24,54.35,54.24,54.32,51521.0,49.2222,49.322,49.2222,49.2948,51521.0
2017-04-11 13:05:00,54.32,54.38,54.32,54.37,47902.0,49.2948,49.3492,49.2948,49.3401,47902.0
2017-04-11 13:10:00,54.38,54.41,54.33,54.34,39256.0,49.3492,49.3764,49.3038,49.3129,39256.0
2017-04-11 13:15:00,54.35,54.36,54.25,54.28,18967.0,49.322,49.3311,49.2312,49.2585,18967.0
2017-04-11 13:20:00,54.27,54.27,54.18,54.21,16768.0,49.2494,49.2494,49.1677,49.1949,16768.0
2017-04-11 13:25:00,54.21,54.34,54.2,54.32,33806.0,49.1949,49.3129,49.1859,49.2948,33806.0
2017-04-11 13:30:00,54.32,54.33,54.25,54.26,19589.0,49.2948,49.3038,49.2312,49.2403,19589.0
2017-04-11 13:35:00,54.25,54.38,54.25,54.38,94435.0,49.2312,49.3492,49.2312,49.3492,94435.0
2017-04-11 13:40:00,54.38,54.43,54.31,54.33,96460.0,49.3492,49.3946,49.2857,49.3038,96460.0
2017-04-11 13:45:00,54.32,54.42,54.3,54.34,30335.0,49.2948,49.3855,49.2766,49.3129,30335.0
2017-04-11 13:50:00,54.33,54.36,54.32,54.32,14893.0,49.3038,49.3311,49.2948,49.2948,14893.0
2017-04-11 13:55:00,54.32,54.36,54.28,54.36,11168.0,49.2948,49.3311,49.2585,49.3311,11168.0
2017-04-11 14:00:00,54.37,54.38,54.28,54.28,24453.0,49.3401,49.3492,49.2585,49.2585,24453.0
2017-04-11 14:05:00,54.29,54.38,54.29,54.37,30473.0,49.2675,49.3492,49.2675,49.3401,30473.0
2017-04-11 14:10:00,54.38,54.38,54.24,54.26,27139.0,49.3492,49.3492,49.2222,49.2403,27139.0
2017-04-11 14:15:00,54.27,54.28,54.23,54.27,29924.0,49.2494,49.2585,49.2131,49.2494,29924.0
2017-04-11 14:20:00,54.27,54.36,54.26,54.36,84298.0,49.2494,49.3311,49.2403,49.3311,84298.0
2017-04-11 14:25:00,54.36,54.45,54.35,54.45,41005.0,49.3311,49.4127,49.322,49.4127,41005.0
2017-04-11 14:30:00,54.43,54.5,54.39,54.5,45266.0,49.3946,49.4581,49.3583,49.4581,45266.0
2017-04-11 14:35:00,54.5,54.56,54.49,54.56,78034.0,49.4581,49.5126,49.449,49.5126,78034.0
2017-04-11 14:40:00,54.56,54.64,54.48,54.6,87112.0,49.5126,49.5852,49.44,49.5489,87112.0
2017-04-11 14:45:00,54.61,54.77,54.61,54.76,99517.0,49.5579,49.7031,49.5579,49.6941,99517.0
2017-04-11 14:50:00,54.77,54.91,54.76,54.9,200485.0,49.7031,49.8302,49.6941,49.8211,200485.0
2017-04-11 14:55:00,54.88,54.94,54.71,54.72,98157.0,49.803,49.8574,49.6487,49.6578,98157.0
2017-04-11 15:00:00,54.73,54.9,54.72,54.88,77153.0,49.6668,49.8211,49.6578,49.803,77153.0
2017-04-11 15:05:00,54.88,54.96,54.85,54.95,154653.0,49.803,49.8756,49.7757,49.8665,154653.0
2017-04-11 15:10:00,54.94,54.98,54.77,54.82,96506.0,49.8574,49.8937,49.7031,49.7485,96506.0
2017-04-11 15:15:00,54.83,54.86,54.74,54.84,69915.0,49.7576,49.7848,49.6759,49.7667,69915.0
2017-04-11 15:20:00,54.85,54.88,54.76,54.76,52760.0,49.7757,49.803,49.6941,49.6941,52760.0
2017-04-11 15:25:00,54.77,54.82,54.74,54.81,52431.0,49.7031,49.7485,49.6759,49.7394,52431.0
2017-04-11 15:30:00,54.8,54.89,54.78,54.89,95663.0,49.7304,49.812,49.7122,49.812,95663.0
2017-04-11 15:35:00,54.89,54.97,54.87,54.93,128496.0,49.812,49.8846,49.7939,49.8483,128496.0
2017-04-11 15:40:00,54.93,55.0,54.91,55.0,198123.0,49.8483,49.9119,49.8302,49.9119,198123.0
2017-04-11 15:45:00,54.99,55.0,54.91,54.98,161361.0,49.9028,49.9119,49.8302,49.8937,161361.0
2017-04-11 15:50:00,54.98,55.03,54.96,55.01,222262.0,49.8937,49.9391,49.8756,49.9209,222262.0
2017-04-11 15:55:00,55.01,55.08,55.0,55.07,473918.0,49.9209,49.9845,49.9119,49.9754,473918.0
2017-04-12 09:30:00,55.71,55.82,55.5,55.82,273388.0,50.5562,50.656,50.3656,50.656,273388.0
2017-04-12 09:35:00,55.83,56.35,55.75,56.17,253855.0,50.6651,51.137,50.5925,50.9736,253855.0
2017-04-12 09:40:00,56.15,56.18,55.89,56.05,101711.0,50.9555,50.9827,50.7195,50.8647,101711.0
2017-04-12 09:45:00,55.99,56.28,55.86,56.22,131114.0,50.8103,51.0735,50.6923,51.019,131114.0
2017-04-12 09:50:00,56.22,56.24,56.01,56.14,116502.0,51.019,51.0372,50.8284,50.9464,116502.0
2017-04-12 09:55:00,56.15,56.17,55.93,56.05,179887.0,50.9555,50.9736,50.7558,50.8647,179887.0
2017-04-12 10:00:00,56.06,56.22,55.99,56.22,136271.0,50.8738,51.019,50.8103,51.019,136271.0
2017-04-12 10:05:00,56.23,56.26,56.07,56.17,124713.0,51.0281,51.0553,50.8829,50.9736,124713.0
2017-04-12 10:10:00,56.17,56.34,56.14,56.26,173925.0,50.9736,51.1279,50.9464,51.0553,173925.0
2017-04-12 10:15:00,56.26,56.33,56.16,56.23,231599.0,51.0553,51.1188,50.9646,51.0281,231599.0
2017-04-12 10:20:00,56.23,56.32,56.2,56.26,126422.0,51.0281,51.1098,51.0009,51.0553,126422.0
2017-04-12 10:25:00,56.27,56.3,56.21,56.25,191470.0,51.0644,51.0916,51.0099,51.0462,191470.0
2017-04-12 10:30:00,56.27,56.4,56.25,56.38,161151.0,51.0644,51.1823,51.0462,51.1642,161151.0
2017-04-12 10:35:00,56.38,56.48,56.31,56.44,138134.0,51.1642,51.2549,51.1007,51.2186,138134.0
2017-04-12 10:40:00,56.44,56.5,56.34,56.48,137927.0,51.2186,51.2731,51.1279,51.2549,137927.0
2017-04-12 10:45:00,56.48,56.57,56.33,56.52,180683.0,51.2549,51.3366,51.1188,51.2912,180683.0
2017-04-12 10:50:00,56.51,56.52,56.29,56.35,153452.0,51.2822,51.2912,51.0825,51.137,153452.0
2017-04-12 10:55:00,56.35,56.35,55.92,56.09,201502.0,51.137,51.137,50.7468,50.901,201502.0
2017-04-12 11:00:00,56.09,56.09,55.88,55.92,125953.0,50.901,50.901,50.7105,50.7468,125953.0
2017-04-12 11:05:00,55.92,56.05,55.9,55.9,56409.0,50.7468,50.8647,50.7286,50.7286,56409.0
2017-04-12 11:10:00,55.9,55.92,55.75,55.88,80894.0,50.7286,50.7468,50.5925,50.7105,80894.0
2017-04-12 11:15:00,55.88,55.91,55.74,55.84,82002.0,50.7105,50.7377,50.5834,50.6742,82002.0
2017-04-12 11:20:00,55.82,55.89,55.76,55.83,95072.0,50.656,50.7195,50.6016,50.6651,95072.0
2017-04-12 11:25:00,55.83,55.85,55.76,55.8,75433.0,50.6651,50.6832,50.6016,50.6379,75433.0
2017-04-12 11:30:00,55.79,55.84,55.77,55.8,94331.0,50.6288,50.6742,50.6106,50.6379,94331.0
2017-04-12 11:35:00,55.8,55.87,55.71,55.84,117167.0,50.6379,50.7014,50.5562,50.6742,117167.0
2017-04-12 11:40:00,55.83,55.91,55.77,55.85,53413.0,50.6651,50.7377,50.6106,50.6832,53413.0
2017-04-12 11:45:00,55.84,55.87,55.76,55.86,40888.0,50.6742,50.7014,50.6016,50.6923,40888.0
2017-04-12 11:50:00,55.85,55.85,55.76,55.82,40205.0,50.6832,50.6832,50.6016,50.656,40205.0
2017-04-12 11:55:00,55.82,55.89,55.76,55.88,27683.0,50.656,50.7195,50.6016,50.7105,27683.0
2017-04-12 12:00:00,55.89,55.94,55.84,55.88,42878.0,50.7195,50.7649,50.6742,50.7105,42878.0
2017-04-12 12:05:00,55.89,55.94,55.83,55.89,51820.0,50.7195,50.7649,50.6651,50.7195,51820.0
2017-04-12 12:10:00,55.89,56.03,55.86,56.03,32044.0,50.7195,50.8466,50.6923,50.8466,32044.0
2017-04-12 12:15:00,56.05,56.09,55.98,56.02,25739.0,50.8647,50.901,50.8012,50.8375,25739.0
2017-04-12 12:20:00,56.0,56.04,55.92,56.0,35699.0,50.8194,50.8557,50.7468,50.8194,35699.0
2017-04-12 12:25:00,56.01,56.06,55.96,56.02,34342.0,50.8284,50.8738,50.7831,50.8375,34342.0
2017-04-12 12:30:00,56.01,56.01,55.86,55.86,22075.0,50.8284,50.8284,50.6923,50.6923,22075.0
2017-04-12 12:35:00,55.86,55.93,55.85,55.93,22835.0,50.6923,50.7558,50.6832,50.7558,22835.0
2017-04-12 12:40:00,55.93,55.97,55.9,55.96,40921.0,50.7558,50.7921,50.7286,50.7831,40921.0
2017-04-12 12:45:00,55.97,56.0,55.93,55.98,27798.0,50.7921,50.8194,50.7558,50.8012,27798.0
2017-04-12 12:50:00,55.98,55.98,55.86,55.9,33697.0,50.8012,50.8012,50.6923,50.7286,33697.0
2017-04-12 12:55:00,55.9,55.92,55.83,55.91,33683.0,50.7286,50.7468,50.6651,50.7377,33683.0
2017-04-12 13:00:00,55.91,56.01,55.88,55.99,29785.0,50.7377,50.8284,50.7105,50.8103,29785.0
2017-04-12 13:05:00,56.0,56.05,55.9,56.02,31454.0,50.8194,50.8647,50.7286,50.8375,31454.0
2017-04-12 13:10:00,56.02,56.05,55.96,55.96,19871.0,50.8375,50.8647,50.7831,50.7831,19871.0
2017-04-12 13:15:00,55.96,56.07,55.95,56.05,32014.0,50.7831,50.8829,50.774,50.8647,32014.0
2017-04-12 13:20:00,56.05,56.05,55.92,55.94,19091.0,50.8647,50.8647,50.7468,50.7649,19091.0
2017-04-12 13:25:00,55.93,55.98,55.91,55.97,18200.0,50.7558,50.8012,50.7377,50.7921,18200.0
2017-04-12 13:30:00,55.96,55.97,55.88,55.95,26966.0,50.7831,50.7921,50.7105,50.774,26966.0
2017-04-12 13:35:00,55.96,56.02,55.92,56.0,19454.0,50.7831,50.8375,50.7468,50.8194,19454.0
2017-04-12 13:40:00,55.99,56.13,55.99,56.1,34806.0,50.8103,50.9373,50.8103,50.9101,34806.0
2017-04-12 13:45:00,56.09,56.1,56.0,56.08,20919.0,50.901,50.9101,50.8194,50.892,20919.0
2017-04-12 13:50:00,56.07,56.07,55.93,55.95,25302.0,50.8829,50.8829,50.7558,50.774,25302.0
2017-04-12 13:55:00,55.95,56.03,55.9,56.03,34069.0,50.774,50.8466,50.7286,50.8466,34069.0
2017-04-12 14:00:00,56.05,56.05,55.92,55.95,30257.0,50.8647,50.8647,50.7468,50.774,30257.0
2017-04-12 14:05:00,55.94,55.96,55.85,55.85,40890.0,50.7649,50.7831,50.6832,50.6832,40890.0
2017-04-12 14:10:00,55.85,56.0,55.83,55.96,94514.0,50.6832,50.8194,50.6651,50.7831,94514.0
2017-04-12 14:15:00,55.97,56.01,55.96,55.96,60390.0,50.7921,50.8284,50.7831,50.7831,60390.0
2017-04-12 14:20:00,55.96,56.0,55.86,55.88,33187.0,50.7831,50.8194,50.6923,50.7105,33187.0
2017-04-12 14:25:00,55.89,55.94,55.87,55.94,32529.0,50.7195,50.7649,50.7014,50.7649,32529.0
2017-04-12 14:30:00,55.94,55.95,55.86,55.93,30216.0,50.7649,50.774,50.6923,50.7558,30216.0
2017-04-12 14:35:00,55.92,55.93,55.78,55.78,35366.0,50.7468,50.7558,50.6197,50.6197,35366.0
2017-04-12 14:40:00,55.76,55.8,55.71,55.77,40416.0,50.6016,50.6379,50.5562,50.6106,40416.0
2017-04-12 14:45:00,55.76,55.82,55.74,55.8,18527.0,50.6016,50.656,50.5834,50.6379,18527.0
2017-04-12 14:50:00,55.8,55.82,55.75,55.8,35014.0,50.6379,50.656,50.5925,50.6379,35014.0
2017-04-12 14:55:00,55.81,55.83,55.76,55.8,24924.0,50.6469,50.6651,50.6016,50.6379,24924.0
2017-04-12 15:00:00,55.8,55.88,55.8,55.84,34531.0,50.6379,50.7105,50.6379,50.6742,34531.0
2017-04-12 15:05:00,55.83,55.85,55.77,55.85,48930.0,50.6651,50.6832,50.6106,50.6832,48930.0
2017-04-12 15:10:00,55.85,55.9,55.78,55.86,105955.0,50.6832,50.7286,50.6197,50.6923,105955.0
2017-04-12 15:15:00,55.86,55.86,55.64,55.65,97880.0,50.6923,50.6923,50.4927,50.5017,97880.0
2017-04-12 15:20:00,55.64,55.82,55.64,55.72,56753.0,50.4927,50.656,50.4927,50.5653,56753.0
2017-04-12 15:25:00,55.73,55.74,55.51,55.58,73854.0,50.5743,50.5834,50.3747,50.4382,73854.0
2017-04-12 15:30:00,55.59,55.72,55.59,55.72,58499.0,50.4473,50.5653,50.4473,50.5653,58499.0
2017-04-12 15:35:00,55.72,55.72,55.55,55.55,81243.0,50.5653,50.5653,50.411,50.411,81243.0
2017-04-12 15:40:00,55.55,55.6,55.48,55.5,86130.0,50.411,50.4564,50.3475,50.3656,86130.0
2017-04-12 15:45:00,55.5,55.59,55.48,55.52,111271.0,50.3656,50.4473,50.3475,50.3838,111271.0
2017-04-12 15:50:00,55.52,55.61,55.5,55.55,124784.0,50.3838,50.4654,50.3656,50.411,124784.0
2017-04-12 15:55:00,55.55,55.56,55.48,55.52,235554.0,50.411,50.4201,50.3475,50.3838,235554.0
2017-04-13 09:30:00,55.33,55.37,54.74,55.03,91869.0,50.2113,50.2476,49.6759,49.9391,91869.0
2017-04-13 09:35:00,55.0,55.14,54.88,55.01,44306.0,49.9119,50.0389,49.803,49.9209,44306.0
2017-04-13 09:40:00,55.0,55.06,54.79,54.8,61286.0,49.9119,49.9663,49.7213,49.7304,61286.0
2017-04-13 09:45:00,54.8,54.84,54.68,54.81,48822.0,49.7304,49.7667,49.6215,49.7394,48822.0
2017-04-13 09:50:00,54.83,55.02,54.81,54.94,55199.0,49.7576,49.93,49.7394,49.8574,55199.0
2017-04-13 09:55:00,54.93,54.93,54.83,54.9,30334.0,49.8483,49.8483,49.7576,49.8211,30334.0
2017-04-13 10:00:00,54.88,55.02,54.86,54.99,49530.0,49.803,49.93,49.7848,49.9028,49530.0
2017-04-13 10:05:00,54.99,55.02,54.82,54.83,47356.0,49.9028,49.93,49.7485,49.7576,47356.0
2017-04-13 10:10:00,54.83,54.86,54.68,54.69,60171.0,49.7576,49.7848,49.6215,49.6305,60171.0
2017-04-13 10:15:00,54.69,54.92,54.69,54.82,65379.0,49.6305,49.8393,49.6305,49.7485,65379.0
2017-04-13 10:20:00,54.83,54.9,54.73,54.83,26440.0,49.7576,49.8211,49.6668,49.7576,26440.0
2017-04-13 10:25:00,54.82,54.87,54.72,54.77,28027.0,49.7485,49.7939,49.6578,49.7031,28027.0
2017-04-13 10:30:00,54.76,54.86,54.72,54.82,77932.0,49.6941,49.7848,49.6578,49.7485,77932.0
2017-04-13 10:35:00,54.82,54.84,54.69,54.76,46062.0,49.7485,49.7667,49.6305,49.6941,46062.0
2017-04-13 10:40:00,54.76,54.77,54.68,54.76,37184.0,49.6941,49.7031,49.6215,49.6941,37184.0
2017-04-13 10:45:00,54.76,54.77,54.64,54.69,50152.0,49.6941,49.7031,49.5852,49.6305,50152.0
2017-04-13 10:50:00,54.68,54.77,54.67,54.72,30537.0,49.6215,49.7031,49.6124,49.6578,30537.0
2017-04-13 10:55:00,54.72,54.81,54.68,54.81,41070.0,49.6578,49.7394,49.6215,49.7394,41070.0
2017-04-13 11:00:00,54.8,54.85,54.74,54.78,49937.0,49.7304,49.7757,49.6759,49.7122,49937.0
2017-04-13 11:05:00,54.78,54.79,54.7,54.76,43771.0,49.7122,49.7213,49.6396,49.6941,43771.0
2017-04-13 11:10:00,54.76,54.8,54.74,54.78,36206.0,49.6941,49.7304,49.6759,49.7122,36206.0
2017-04-13 11:15:00,54.78,54.81,54.71,54.73,49730.0,49.7122,49.7394,49.6487,49.6668,49730.0
2017-04-13 11:20:00,54.74,54.82,54.74,54.77,71215.0,49.6759,49.7485,49.6759,49.7031,71215.0
2017-04-13 11:25:00,54.78,54.87,54.77,54.86,71783.0,49.7122,49.7939,49.7031,49.7848,71783.0
2017-04-13 11:30:00,54.86,54.86,54.76,54.78,29177.0,49.7848,49.7848,49.6941,49.7122,29177.0
2017-04-13 11:35:00,54.78,54.85,54.75,54.85,42563.0,49.7122,49.7757,49.685,49.7757,42563.0
2017-04-13 11:40:00,54.85,54.98,54.84,54.93,56632.0,49.7757,49.8937,49.7667,49.8483,56632.0
2017-04-13 11:45:00,54.91,55.0,54.89,54.97,33924.0,49.8302,49.9119,49.812,49.8846,33924.0
2017-04-13 11:50:00,54.97,55.04,54.95,54.95,66366.0,49.8846,49.9482,49.8665,49.8665,66366.0
2017-04-13 11:55:00,54.95,54.96,54.89,54.91,25409.0,49.8665,49.8756,49.812,49.8302,25409.0
2017-04-13 12:00:00,54.89,54.89,54.72,54.72,22067.0,49.812,49.812,49.6578,49.6578,22067.0
2017-04-13 12:05:00,54.72,54.78,54.69,54.7,32953.0,49.6578,49.7122,49.6305,49.6396,32953.0
2017-04-13 12:10:00,54.69,54.77,54.65,54.72,34149.0,49.6305,49.7031,49.5942,49.6578,34149.0
2017-04-13 12:15:00,54.7,54.72,54.62,54.62,21848.0,49.6396,49.6578,49.567,49.567,21848.0
2017-04-13 12:20:00,54.63,54.68,54.59,54.61,27556.0,49.5761,49.6215,49.5398,49.5579,27556.0
2017-04-13 12:25:00,54.61,54.69,54.61,54.69,19255.0,49.5579,49.6305,49.5579,49.6305,19255.0
2017-04-13 12:30:00,54.7,54.72,54.64,54.67,38522.0,49.6396,49.6578,49.5852,49.6124,38522.0
2017-04-13 12:35:00,54.67,54.69,54.56,54.59,37760.0,49.6124,49.6305,49.5126,49.5398,37760.0
2017-04-13 12:40:00,54.6,54.61,54.52,54.53,38736.0,49.5489,49.5579,49.4763,49.4853,38736.0
2017-04-13 12:45:00,54.52,54.54,54.47,54.51,30545.0,49.4763,49.4944,49.4309,49.4672,30545.0
2017-04-13 12:50:00,54.51,54.56,54.5,54.53,26459.0,49.4672,49.5126,49.4581,49.4853,26459.0
2017-04-13 12:55:00,54.52,54.59,54.52,54.55,26206.0,49.4763,49.5398,49.4763,49.5035,26206.0
2017-04-13 13:00:00,54.56,54.59,54.52,54.59,52463.0,49.5126,49.5398,49.4763,49.5398,52463.0
2017-04-13 13:05:00,54.6,54.6,54.53,54.58,17092.0,49.5489,49.5489,49.4853,49.5307,17092.0
2017-04-13 13:10:00,54.57,54.57,54.49,54.54,17485.0,49.5216,49.5216,49.449,49.4944,17485.0
2017-04-13 13:15:00,54.54,54.58,54.51,54.53,15550.0,49.4944,49.5307,49.4672,49.4853,15550.0
2017-04-13 13:20:00,54.52,54.53,54.48,54.5,21791.0,49.4763,49.4853,49.44,49.4581,21791.0
2017-04-13 13:25:00,54.49,54.57,54.49,54.57,15444.0,49.449,49.5216,49.449,49.5216,15444.0
2017-04-13 13:30:00,54.58,54.64,54.54,54.55,40870.0,49.5307,49.5852,49.4944,49.5035,40870.0
2017-04-13 13:35:00,54.56,54.57,54.52,54.57,18565.0,49.5126,49.5216,49.4763,49.5216,18565.0
2017-04-13 13:40:00,54.57,54.6,54.43,54.43,30868.0,49.5216,49.5489,49.3946,49.3946,30868.0
2017-04-13 13:45:00,54.42,54.44,54.36,54.4,29316.0,49.3855,49.4037,49.3311,49.3674,29316.0
2017-04-13 13:50:00,54.38,54.47,54.38,54.44,24210.0,49.3492,49.4309,49.3492,49.4037,24210.0
2017-04-13 13:55:00,54.44,54.46,54.38,54.4,28023.0,49.4037,49.4218,49.3492,49.3674,28023.0
2017-04-13 14:00:00,54.4,54.45,54.38,54.44,27947.0,49.3674,49.4127,49.3492,49.4037,27947.0
2017-04-13 14:05:00,54.44,54.52,54.42,54.52,24111.0,49.4037,49.4763,49.3855,49.4763,24111.0
2017-04-13 14:10:00,54.52,54.55,54.45,54.45,32063.0,49.4763,49.5035,49.4127,49.4127,32063.0
2017-04-13 14:15:00,54.46,54.51,54.45,54.49,28422.0,49.4218,49.4672,49.4127,49.449,28422.0
2017-04-13 14:20:00,54.49,54.54,54.47,54.5,28191.0,49.449,49.4944,49.4309,49.4581,28191.0
2017-04-13 14:25:00,54.5,54.57,54.49,54.57,24445.0,49.4581,49.5216,49.449,49.5216,24445.0
2017-04-13 14:30:00,54.56,54.63,54.55,54.62,30863.0,49.5126,49.5761,49.5035,49.567,30863.0
2017-04-13 14:35:00,54.6,54.61,54.53,54.55,39310.0,49.5489,49.5579,49.4853,49.5035,39310.0
2017-04-13 14:40:00,54.55,54.67,54.54,54.67,53690.0,49.5035,49.6124,49.4944,49.6124,53690.0
2017-04-13 14:45:00,54.66,54.7,54.62,54.66,28134.0,49.6033,49.6396,49.567,49.6033,28134.0
2017-04-13 14:50:00,54.66,54.68,54.61,54.65,38285.0,49.6033,49.6215,49.5579,49.5942,38285.0
2017-04-13 14:55:00,54.64,54.73,54.61,54.72,26470.0,49.5852,49.6668,49.5579,49.6578,26470.0
2017-04-13 15:00:00,54.72,54.74,54.68,54.69,34559.0,49.6578,49.6759,49.6215,49.6305,34559.0
2017-04-13 15:05:00,54.68,54.69,54.58,54.59,29073.0,49.6215,49.6305,49.5307,49.5398,29073.0
2017-04-13 15:10:00,54.58,54.58,54.44,54.5,30924.0,49.5307,49.5307,49.4037,49.4581,30924.0
2017-04-13 15:15:00,54.5,54.56,54.46,54.55,27679.0,49.4581,49.5126,49.4218,49.5035,27679.0
2017-04-13 15:20:00,54.56,54.57,54.51,54.52,22440.0,49.5126,49.5216,49.4672,49.4763,22440.0
2017-04-13 15:25:00,54.51,54.53,54.47,54.48,27145.0,49.4672,49.4853,49.4309,49.44,27145.0
2017-04-13 15:30:00,54.47,54.53,54.41,54.42,52606.0,49.4309,49.4853,49.3764,49.3855,52606.0
2017-04-13 15:35:00,54.41,54.45,54.36,54.36,54000.0,49.3764,49.4127,49.3311,49.3311,54000.0
2017-04-13 15:40:00,54.36,54.4,54.31,54.33,78866.0,49.3311,49.3674,49.2857,49.3038,78866.0
2017-04-13 15:45:00,54.34,54.46,54.31,54.45,141994.0,49.3129,49.4218,49.2857,49.4127,141994.0
2017-04-13 15:50:00,54.44,54.45,54.35,54.4,124613.0,49.4037,49.4127,49.322,49.3674,124613.0
2017-04-13 15:55:00,54.39,54.41,54.29,54.31,260853.0,49.3583,49.3764,49.2675,49.2857,260853.0
2017-04-17 09:30:00,54.45,54.64,54.36,54.51,81158.0,49.4127,49.5852,49.3311,49.4672,81158.0
2017-04-17 09:35:00,54.53,54.55,54.33,54.37,22904.0,49.4853,49.5035,49.3038,49.3401,22904.0
2017-04-17 09:40:00,54.37,54.38,54.23,54.26,30552.0,49.3401,49.3492,49.2131,49.2403,30552.0
2017-04-17 09:45:00,54.25,54.38,54.2,54.36,25080.0,49.2312,49.3492,49.1859,49.3311,25080.0
2017-04-17 09:50:00,54.38,54.4,54.26,54.38,42234.0,49.3492,49.3674,49.2403,49.3492,42234.0
2017-04-17 09:55:00,54.38,54.49,54.37,54.42,30541.0,49.3492,49.449,49.3401,49.3855,30541.0
2017-04-17 10:00:00,54.41,54.51,54.4,54.46,14030.0,49.3764,49.4672,49.3674,49.4218,14030.0
2017-04-17 10:05:00,54.45,54.55,54.42,54.51,17494.0,49.4127,49.5035,49.3855,49.4672,17494.0
2017-04-17 10:10:00,54.51,54.51,54.38,54.46,23619.0,49.4672,49.4672,49.3492,49.4218,23619.0
2017-04-17 10:15:00,54.45,54.53,54.41,54.5,21426.0,49.4127,49.4853,49.3764,49.4581,21426.0
2017-04-17 10:20:00,54.49,54.6,54.48,54.59,43727.0,49.449,49.5489,49.44,49.5398,43727.0
2017-04-17 10:25:00,54.6,54.67,54.5,54.63,33032.0,49.5489,49.6124,49.4581,49.5761,33032.0
2017-04-17 10:30:00,54.64,54.68,54.55,54.55,35694.0,49.5852,49.6215,49.5035,49.5035,35694.0
2017-04-17 10:35:00,54.55,54.57,54.38,54.42,20651.0,49.5035,49.5216,49.3492,49.3855,20651.0
2017-04-17 10:40:00,54.43,54.44,54.32,54.32,19756.0,49.3946,49.4037,49.2948,49.2948,19756.0
2017-04-17 10:45:00,54.33,54.47,54.33,54.39,31543.0,49.3038,49.4309,49.3038,49.3583,31543.0
2017-04-17 10:50:00,54.4,54.5,54.4,54.46,21057.0,49.3674,49.4581,49.3674,49.4218,21057.0
2017-04-17 10:55:00,54.46,54.46,54.4,54.45,16251.0,49.4218,49.4218,49.3674,49.4127,16251.0
2017-04-17 11:00:00,54.45,54.51,54.45,54.5,24504.0,49.4127,49.4672,49.4127,49.4581,24504.0
2017-04-17 11:05:00,54.51,54.56,54.48,54.54,23570.0,49.4672,49.5126,49.44,49.4944,23570.0
2017-04-17 11:10:00,54.54,54.57,54.51,54.56,25600.0,49.4944,49.5216,49.4672,49.5126,25600.0
2017-04-17 11:15:00,54.56,54.67,54.55,54.65,23790.0,49.5126,49.6124,49.5035,49.5942,23790.0
2017-04-17 11:20:00,54.66,54.66,54.57,54.63,24678.0,49.6033,49.6033,49.5216,49.5761,24678.0
2017-04-17 11:25:00,54.63,54.64,54.55,54.56,34617.0,49.5761,49.5852,49.5035,49.5126,34617.0
2017-04-17 11:30:00,54.57,54.61,54.51,54.53,32601.0,49.5216,49.5579,49.4672,49.4853,32601.0
2017-04-17 11:35:00,54.53,54.56,54.51,54.51,46228.0,49.4853,49.5126,49.4672,49.4672,46228.0
2017-04-17 11:40:00,54.52,54.55,54.49,54.49,15920.0,49.4763,49.5035,49.449,49.449,15920.0
2017-04-17 11:45:00,54.5,54.53,54.47,54.48,16195.0,49.4581,49.4853,49.4309,49.44,16195.0
2017-04-17 11:50:00,54.48,54.5,54.44,54.46,15960.0,49.44,49.4581,49.4037,49.4218,15960.0
2017-04-17 11:55:00,54.46,54.47,54.36,54.36,20415.0,49.4218,49.4309,49.3311,49.3311,20415.0
2017-04-17 12:00:00,54.37,54.46,54.36,54.41,27169.0,49.3401,49.4218,49.3311,49.3764,27169.0
2017-04-17 12:05:00,54.4,54.43,54.38,54.38,12068.0,49.3674,49.3946,49.3492,49.3492,12068.0
2017-04-17 12:10:00,54.38,54.42,54.36,54.37,11802.0,49.3492,49.3855,49.3311,49.3401,11802.0
2017-04-17 12:15:00,54.37,54.39,54.34,54.37,14800.0,49.3401,49.3583,49.3129,49.3401,14800.0
2017-04-17 12:20:00,54.38,54.42,54.38,54.42,13629.0,49.3492,49.3855,49.3492,49.3855,13629.0
2017-04-17 12:25:00,54.42,54.42,54.37,54.41,15110.0,49.3855,49.3855,49.3401,49.3764,15110.0
2017-04-17 12:30:00,54.42,54.45,54.39,54.39,12704.0,49.3855,49.4127,49.3583,49.3583,12704.0
2017-04-17 12:35:00,54.39,54.39,54.31,54.32,12345.0,49.3583,49.3583,49.2857,49.2948,12345.0
2017-04-17 12:40:00,54.32,54.37,54.32,54.33,20491.0,49.2948,49.3401,49.2948,49.3038,20491.0
2017-04-17 12:45:00,54.32,54.34,54.19,54.22,25843.0,49.2948,49.3129,49.1768,49.204,25843.0
2017-04-17 12:50:00,54.21,54.3,54.21,54.26,26532.0,49.1949,49.2766,49.1949,49.2403,26532.0
2017-04-17 12:55:00,54.25,54.3,54.24,54.27,14346.0,49.2312,49.2766,49.2222,49.2494,14346.0
2017-04-17 13:00:00,54.27,54.34,54.27,54.34,16359.0,49.2494,49.3129,49.2494,49.3129,16359.0
2017-04-17 13:05:00,54.34,54.34,54.29,54.3,11978.0,49.3129,49.3129,49.2675,49.2766,11978.0
2017-04-17 13:10:00,54.29,54.31,54.26,54.3,12957.0,49.2675,49.2857,49.2403,49.2766,12957.0
2017-04-17 13:15:00,54.29,54.32,54.28,54.3,13121.0,49.2675,49.2948,49.2585,49.2766,13121.0
2017-04-17 13:20:00,54.29,54.32,54.29,54.31,9079.0,49.2675,49.2948,49.2675,49.2857,9079.0
2017-04-17 13:25:00,54.32,54.35,54.3,54.31,14930.0,49.2948,49.322,49.2766,49.2857,14930.0
2017-04-17 13:30:00,54.32,54.33,54.28,54.28,25411.0,49.2948,49.3038,49.2585,49.2585,25411.0
2017-04-17 13:35:00,54.28,54.3,54.23,54.25,20632.0,49.2585,49.2766,49.2131,49.2312,20632.0
2017-04-17 13:40:00,54.24,54.27,54.21,54.22,35364.0,49.2222,49.2494,49.1949,49.204,35364.0
2017-04-17 13:45:00,54.22,54.25,54.21,54.24,10257.0,49.204,49.2312,49.1949,49.2222,10257.0
2017-04-17 13:50:00,54.25,54.25,54.2,54.22,14064.0,49.2312,49.2312,49.1859,49.204,14064.0
2017-04-17 13:55:00,54.21,54.24,54.15,54.16,30326.0,49.1949,49.2222,49.1405,49.1496,30326.0
2017-04-17 14:00:00,54.16,54.24,54.16,54.23,16356.0,49.1496,49.2222,49.1496,49.2131,16356.0
2017-04-17 14:05:00,54.22,54.25,54.19,54.23,16940.0,49.204,49.2312,49.1768,49.2131,16940.0
2017-04-17 14:10:00,54.23,54.25,54.21,54.23,14346.0,49.2131,49.2312,49.1949,49.2131,14346.0
2017-04-17 14:15:00,54.23,54.26,54.19,54.19,21415.0,49.2131,49.2403,49.1768,49.1768,21415.0
2017-04-17 14:20:00,54.19,54.23,54.19,54.22,12684.0,49.1768,49.2131,49.1768,49.204,12684.0
2017-04-17 14:25:00,54.23,54.25,54.2,54.23,14490.0,49.2131,49.2312,49.1859,49.2131,14490.0
2017-04-17 14:30:00,54.24,54.27,54.23,54.25,21838.0,49.2222,49.2494,49.2131,49.2312,21838.0
2017-04-17 14:35:00,54.24,54.31,54.22,54.3,26783.0,49.2222,49.2857,49.204,49.2766,26783.0
2017-04-17 14:40:00,54.3,54.35,54.29,54.33,23048.0,49.2766,49.322,49.2675,49.3038,23048.0
2017-04-17 14:45:00,54.33,54.34,54.28,54.3,20497.0,49.3038,49.3129,49.2585,49.2766,20497.0
2017-04-17 14:50:00,54.3,54.3,54.23,54.25,22244.0,49.2766,49.2766,49.2131,49.2312,22244.0
2017-04-17 14:55:00,54.24,54.26,54.21,54.24,28048.0,49.2222,49.2403,49.1949,49.2222,28048.0
2017-04-17 15:00:00,54.24,54.25,54.21,54.23,22301.0,49.2222,49.2312,49.1949,49.2131,22301.0
2017-04-17 15:05:00,54.24,54.3,54.22,54.29,25421.0,49.2222,49.2766,49.204,49.2675,25421.0
2017-04-17 15:10:00,54.29,54.3,54.28,54.29,32663.0,49.2675,49.2766,49.2585,49.2675,32663.0
2017-04-17 15:15:00,54.3,54.41,54.29,54.41,46985.0,49.2766,49.3764,49.2675,49.3764,46985.0
2017-04-17 15:20:00,54.41,54.46,54.4,54.45,38670.0,49.3764,49.4218,49.3674,49.4127,38670.0
2017-04-17 15:25:00,54.45,54.53,54.45,54.51,40713.0,49.4127,49.4853,49.4127,49.4672,40713.0
2017-04-17 15:30:00,54.51,54.57,54.5,54.55,42902.0,49.4672,49.5216,49.4581,49.5035,42902.0
2017-04-17 15:35:00,54.55,54.72,54.55,54.72,44988.0,49.5035,49.6578,49.5035,49.6578,44988.0
2017-04-17 15:40:00,54.72,54.73,54.63,54.65,50595.0,49.6578,49.6668,49.5761,49.5942,50595.0
2017-04-17 15:45:00,54.65,54.7,54.64,54.65,64793.0,49.5942,49.6396,49.5852,49.5942,64793.0
2017-04-17 15:50:00,54.66,54.7,54.64,54.68,68614.0,49.6033,49.6396,49.5852,49.6215,68614.0
2017-04-17 15:55:00,54.68,54.72,54.65,54.71,198742.0,49.6215,49.6578,49.5942,49.6487,198742.0
2017-04-18 09:30:00,54.66,54.94,54.61,54.94,63443.0,49.6033,49.8574,49.5579,49.8574,63443.0
2017-04-18 09:35:00,54.9,54.97,54.85,54.89,40863.0,49.8211,49.8846,49.7757,49.812,40863.0
2017-04-18 09:40:00,54.92,55.07,54.92,55.01,57159.0,49.8393,49.9754,49.8393,49.9209,57159.0
2017-04-18 09:45:00,55.02,55.05,54.94,54.95,59728.0,49.93,49.9572,49.8574,49.8665,59728.0
2017-04-18 09:50:00,54.96,54.99,54.86,54.91,54651.0,49.8756,49.9028,49.7848,49.8302,54651.0
2017-04-18 09:55:00,54.92,55.03,54.91,55.02,28016.0,49.8393,49.9391,49.8302,49.93,28016.0
2017-04-18 10:00:00,55.03,55.03,54.72,54.73,48462.0,49.9391,49.9391,49.6578,49.6668,48462.0
2017-04-18 10:05:00,54.73,54.76,54.64,54.68,29121.0,49.6668,49.6941,49.5852,49.6215,29121.0
2017-04-18 10:10:00,54.67,54.68,54.37,54.39,59670.0,49.6124,49.6215,49.3401,49.3583,59670.0
2017-04-18 10:15:00,54.39,54.49,54.39,54.41,40073.0,49.3583,49.449,49.3583,49.3764,40073.0
2017-04-18 10:20:00,54.4,54.45,54.27,54.42,55164.0,49.3674,49.4127,49.2494,49.3855,55164.0
2017-04-18 10:25:00,54.46,54.54,54.45,54.51,32055.0,49.4218,49.4944,49.4127,49.4672,32055.0
2017-04-18 10:30:00,54.5,54.61,54.47,54.58,19069.0,49.4581,49.5579,49.4309,49.5307,19069.0
2017-04-18 10:35:00,54.58,54.58,54.49,54.56,28417.0,49.5307,49.5307,49.449,49.5126,28417.0
2017-04-18 10:40:00,54.55,54.55,54.46,54.48,30931.0,49.5035,49.5035,49.4218,49.44,30931.0
2017-04-18 10:45:00,54.48,54.54,54.44,54.48,102950.0,49.44,49.4944,49.4037,49.44,102950.0
2017-04-18 10:50:00,54.47,54.48,54.33,54.36,30027.0,49.4309,49.44,49.3038,49.3311,30027.0
2017-04-18 10:55:00,54.36,54.41,54.3,54.41,32141.0,49.3311,49.3764,49.2766,49.3764,32141.0
2017-04-18 11:00:00,54.4,54.41,54.31,54.33,31845.0,49.3674,49.3764,49.2857,49.3038,31845.0
2017-04-18 11:05:00,54.33,54.4,54.3,54.37,25419.0,49.3038,49.3674,49.2766,49.3401,25419.0
2017-04-18 11:10:00,54.37,54.39,54.3,54.33,27276.0,49.3401,49.3583,49.2766,49.3038,27276.0
2017-04-18 11:15:00,54.32,54.37,54.26,54.3,86373.0,49.2948,49.3401,49.2403,49.2766,86373.0
2017-04-18 11:20:00,54.3,54.35,54.13,54.22,123500.0,49.2766,49.322,49.1224,49.204,123500.0
2017-04-18 11:25:00,54.22,54.31,54.15,54.28,45929.0,49.204,49.2857,49.1405,49.2585,45929.0
2017-04-18 11:30:00,54.29,54.31,54.23,54.23,26844.0,49.2675,49.2857,49.2131,49.2131,26844.0
2017-04-18 11:35:00,54.22,54.25,54.15,54.23,57729.0,49.204,49.2312,49.1405,49.2131,57729.0
2017-04-18 11:40:00,54.24,54.25,54.14,54.18,34852.0,49.2222,49.2312,49.1314,49.1677,34852.0
2017-04-18 11:45:00,54.19,54.26,54.19,54.22,18137.0,49.1768,49.2403,49.1768,49.204,18137.0
2017-04-18 11:50:00,54.23,54.24,54.14,54.15,36872.0,49.2131,49.2222,49.1314,49.1405,36872.0
2017-04-18 11:55:00,54.14,54.2,54.07,54.07,47976.0,49.1314,49.1859,49.0679,49.0679,47976.0
2017-04-18 12:00:00,54.07,54.07,53.91,53.99,91782.0,49.0679,49.0679,48.9227,48.9953,91782.0
2017-04-18 12:05:00,53.99,54.02,53.82,53.85,64467.0,48.9953,49.0225,48.841,48.8683,64467.0
2017-04-18 12:10:00,53.85,53.87,53.81,53.85,39851.0,48.8683,48.8864,48.832,48.8683,39851.0
2017-04-18 12:15:00,53.86,53.92,53.82,53.84,25434.0,48.8773,48.9318,48.841,48.8592,25434.0
2017-04-18 12:20:00,53.84,53.96,53.83,53.94,18535.0,48.8592,48.9681,48.8501,48.9499,18535.0
2017-04-18 12:25:00,53.95,54.01,53.93,54.0,32612.0,48.959,49.0135,48.9409,49.0044,32612.0
2017-04-18 12:30:00,54.0,54.05,53.99,53.99,28914.0,49.0044,49.0498,48.9953,48.9953,28914.0
2017-04-18 12:35:00,54.0,54.0,53.89,53.9,16948.0,49.0044,49.0044,48.9046,48.9136,16948.0
2017-04-18 12:40:00,53.89,53.98,53.88,53.95,49736.0,48.9046,48.9862,48.8955,48.959,49736.0
2017-04-18 12:45:00,53.95,54.03,53.94,54.02,36604.0,48.959,49.0316,48.9499,49.0225,36604.0
2017-04-18 12:50:00,54.03,54.07,53.99,54.06,15300.0,49.0316,49.0679,48.9953,49.0588,15300.0
2017-04-18 12:55:00,54.05,54.12,54.05,54.06,15162.0,49.0498,49.1133,49.0498,49.0588,15162.0
2017-04-18 13:00:00,54.07,54.07,54.0,54.01,22674.0,49.0679,49.0679,49.0044,49.0135,22674.0
2017-04-18 13:05:00,54.02,54.07,54.01,54.05,34671.0,49.0225,49.0679,49.0135,49.0498,34671.0
2017-04-18 13:10:00,54.04,54.09,54.01,54.04,30292.0,49.0407,49.0861,49.0135,49.0407,30292.0
2017-04-18 13:15:00,54.05,54.08,54.03,54.06,16945.0,49.0498,49.077,49.0316,49.0588,16945.0
2017-04-18 13:20:00,54.07,54.19,54.06,54.16,29050.0,49.0679,49.1768,49.0588,49.1496,29050.0
2017-04-18 13:25:00,54.17,54.31,54.15,54.3,23878.0,49.1586,49.2857,49.1405,49.2766,23878.0
2017-04-18 13:30:00,54.3,54.31,54.24,54.3,43070.0,49.2766,49.2857,49.2222,49.2766,43070.0
2017-04-18 13:35:00,54.3,54.34,54.29,54.3,37660.0,49.2766,49.3129,49.2675,49.2766,37660.0
2017-04-18 13:40:00,54.3,54.38,54.3,54.34,45737.0,49.2766,49.3492,49.2766,49.3129,45737.0
2017-04-18 13:45:00,54.33,54.34,54.29,54.3,16292.0,49.3038,49.3129,49.2675,49.2766,16292.0
2017-04-18 13:50:00,54.3,54.31,54.28,54.3,26043.0,49.2766,49.2857,49.2585,49.2766,26043.0
2017-04-18 13:55:00,54.31,54.35,54.3,54.3,35583.0,49.2857,49.322,49.2766,49.2766,35583.0
2017-04-18 14:00:00,54.3,54.4,54.29,54.35,23129.0,49.2766,49.3674,49.2675,49.322,23129.0
2017-04-18 14:05:00,54.35,54.38,54.28,54.31,24954.0,49.322,49.3492,49.2585,49.2857,24954.0
2017-04-18 14:10:00,54.31,54.34,54.27,54.32,16816.0,49.2857,49.3129,49.2494,49.2948,16816.0
2017-04-18 14:15:00,54.32,54.44,54.31,54.44,40543.0,49.2948,49.4037,49.2857,49.4037,40543.0
2017-04-18 14:20:00,54.44,54.46,54.39,54.4,22975.0,49.4037,49.4218,49.3583,49.3674,22975.0
2017-04-18 14:25:00,54.4,54.45,54.4,54.44,38485.0,49.3674,49.4127,49.3674,49.4037,38485.0
2017-04-18 14:30:00,54.44,54.45,54.41,54.42,40437.0,49.4037,49.4127,49.3764,49.3855,40437.0
2017-04-18 14:35:00,54.43,54.48,54.4,54.4,44984.0,49.3946,49.44,49.3674,49.3674,44984.0
2017-04-18 14:40:00,54.41,54.44,54.34,54.34,26222.0,49.3764,49.4037,49.3129,49.3129,26222.0
2017-04-18 14:45:00,54.34,54.4,54.32,54.4,25724.0,49.3129,49.3674,49.2948,49.3674,25724.0
2017-04-18 14:50:00,54.39,54.42,54.37,54.39,24097.0,49.3583,49.3855,49.3401,49.3583,24097.0
2017-04-18 14:55:00,54.38,54.38,54.31,54.37,23772.0,49.3492,49.3492,49.2857,49.3401,23772.0
2017-04-18 15:00:00,54.37,54.39,54.33,54.35,28006.0,49.3401,49.3583,49.3038,49.322,28006.0
2017-04-18 15:05:00,54.34,54.41,54.34,54.41,27015.0,49.3129,49.3764,49.3129,49.3764,27015.0
2017-04-18 15:10:00,54.41,54.42,54.34,54.36,30075.0,49.3764,49.3855,49.3129,49.3311,30075.0
2017-04-18 15:15:00,54.36,54.41,54.35,54.4,40200.0,49.3311,49.3764,49.322,49.3674,40200.0
2017-04-18 15:20:00,54.4,54.5,54.4,54.5,57259.0,49.3674,49.4581,49.3674,49.4581,57259.0
2017-04-18 15:25:00,54.49,54.6,54.49,54.55,56346.0,49.449,49.5489,49.449,49.5035,56346.0
2017-04-18 15:30:00,54.55,54.6,54.53,54.57,53445.0,49.5035,49.5489,49.4853,49.5216,53445.0
2017-04-18 15:35:00,54.57,54.65,54.55,54.61,48431.0,49.5216,49.5942,49.5035,49.5579,48431.0
2017-04-18 15:40:00,54.62,54.69,54.56,54.56,40662.0,49.567,49.6305,49.5126,49.5126,40662.0
2017-04-18 15:45:00,54.56,54.6,54.55,54.56,45511.0,49.5126,49.5489,49.5035,49.5126,45511.0
2017-04-18 15:50:00,54.55,54.56,54.46,54.47,79112.0,49.5035,49.5126,49.4218,49.4309,79112.0
2017-04-18 15:55:00,54.47,54.47,54.41,54.43,172118.0,49.4309,49.4309,49.3764,49.3946,172118.0
2017-04-19 09:30:00,54.78,54.91,54.74,54.78,40606.0,49.7122,49.8302,49.6759,49.7122,40606.0
2017-04-19 09:35:00,54.73,54.77,54.56,54.59,32077.0,49.6668,49.7031,49.5126,49.5398,32077.0
2017-04-19 09:40:00,54.58,54.67,54.52,54.59,56932.0,49.5307,49.6124,49.4763,49.5398,56932.0
2017-04-19 09:45:00,54.61,54.78,54.57,54.73,41263.0,49.5579,49.7122,49.5216,49.6668,41263.0
2017-04-19 09:50:00,54.74,54.92,54.72,54.9,46441.0,49.6759,49.8393,49.6578,49.8211,46441.0
2017-04-19 09:55:00,54.91,55.09,54.91,55.03,48264.0,49.8302,49.9935,49.8302,49.9391,48264.0
2017-04-19 10:00:00,55.04,55.1,55.02,55.07,32723.0,49.9482,50.0026,49.93,49.9754,32723.0
2017-04-19 10:05:00,55.08,55.08,54.97,55.03,35337.0,49.9845,49.9845,49.8846,49.9391,35337.0
2017-04-19 10:10:00,55.03,55.05,54.92,54.97,28099.0,49.9391,49.9572,49.8393,49.8846,28099.0
2017-04-19 10:15:00,54.98,55.0,54.91,55.0,20202.0,49.8937,49.9119,49.8302,49.9119,20202.0
2017-04-19 10:20:00,55.0,55.02,54.87,54.92,24763.0,49.9119,49.93,49.7939,49.8393,24763.0
2017-04-19 10:25:00,54.93,54.98,54.88,54.9,74197.0,49.8483,49.8937,49.803,49.8211,74197.0
2017-04-19 10:30:00,54.9,54.92,54.83,54.91,26932.0,49.8211,49.8393,49.7576,49.8302,26932.0
2017-04-19 10:35:00,54.92,54.93,54.85,54.89,29102.0,49.8393,49.8483,49.7757,49.812,29102.0
2017-04-19 10:40:00,54.88,54.89,54.81,54.82,22051.0,49.803,49.812,49.7394,49.7485,22051.0
2017-04-19 10:45:00,54.82,54.85,54.77,54.81,48300.0,49.7485,49.7757,49.7031,49.7394,48300.0
2017-04-19 10:50:00,54.81,54.81,54.71,54.72,14801.0,49.7394,49.7394,49.6487,49.6578,14801.0
2017-04-19 10:55:00,54.72,54.83,54.72,54.81,35438.0,49.6578,49.7576,49.6578,49.7394,35438.0
2017-04-19 11:00:00,54.82,54.86,54.8,54.8,28967.0,49.7485,49.7848,49.7304,49.7304,28967.0
2017-04-19 11:05:00,54.81,54.94,54.81,54.94,20075.0,49.7394,49.8574,49.7394,49.8574,20075.0
2017-04-19 11:10:00,54.93,54.93,54.84,54.9,31121.0,49.8483,49.8483,49.7667,49.8211,31121.0
2017-04-19 11:15:00,54.9,54.98,54.88,54.96,44933.0,49.8211,49.8937,49.803,49.8756,44933.0
2017-04-19 11:20:00,54.96,55.0,54.95,54.98,19503.0,49.8756,49.9119,49.8665,49.8937,19503.0
2017-04-19 11:25:00,54.99,55.01,54.94,54.98,27754.0,49.9028,49.9209,49.8574,49.8937,27754.0
2017-04-19 11:30:00,54.97,55.05,54.95,55.04,20991.0,49.8846,49.9572,49.8665,49.9482,20991.0
2017-04-19 11:35:00,55.05,55.09,55.02,55.02,33386.0,49.9572,49.9935,49.93,49.93,33386.0
2017-04-19 11:40:00,55.03,55.07,55.02,55.03,11205.0,49.9391,49.9754,49.93,49.9391,11205.0
2017-04-19 11:45:00,55.03,55.04,55.0,55.02,11512.0,49.9391,49.9482,49.9119,49.93,11512.0
2017-04-19 11:50:00,55.02,55.04,54.96,54.98,24843.0,49.93,49.9482,49.8756,49.8937,24843.0
2017-04-19 11:55:00,54.98,54.99,54.92,54.93,20847.0,49.8937,49.9028,49.8393,49.8483,20847.0
2017-04-19 12:00:00,54.93,54.94,54.83,54.83,24201.0,49.8483,49.8574,49.7576,49.7576,24201.0
2017-04-19 12:05:00,54.85,54.85,54.79,54.83,18089.0,49.7757,49.7757,49.7213,49.7576,18089.0
2017-04-19 12:10:00,54.81,54.84,54.75,54.8,23706.0,49.7394,49.7667,49.685,49.7304,23706.0
2017-04-19 12:15:00,54.8,54.82,54.78,54.8,11578.0,49.7304,49.7485,49.7122,49.7304,11578.0
2017-04-19 12:20:00,54.79,54.83,54.78,54.8,7333.0,49.7213,49.7576,49.7122,49.7304,7333.0
2017-04-19 12:25:00,54.8,54.82,54.77,54.79,7674.0,49.7304,49.7485,49.7031,49.7213,7674.0
2017-04-19 12:30:00,54.79,54.8,54.76,54.78,13355.0,49.7213,49.7304,49.6941,49.7122,13355.0
2017-04-19 12:35:00,54.78,54.78,54.72,54.73,21282.0,49.7122,49.7122,49.6578,49.6668,21282.0
2017-04-19 12:40:00,54.72,54.74,54.71,54.72,12257.0,49.6578,49.6759,49.6487,49.6578,12257.0
2017-04-19 12:45:00,54.71,54.81,54.71,54.79,35455.0,49.6487,49.7394,49.6487,49.7213,35455.0
2017-04-19 12:50:00,54.79,54.86,54.78,54.84,18421.0,49.7213,49.7848,49.7122,49.7667,18421.0
2017-04-19 12:55:00,54.85,54.85,54.81,54.82,55327.0,49.7757,49.7757,49.7394,49.7485,55327.0
2017-04-19 13:00:00,54.83,54.84,54.76,54.76,22323.0,49.7576,49.7667,49.6941,49.6941,22323.0
2017-04-19 13:05:00,54.75,54.77,54.7,54.7,18799.0,49.685,49.7031,49.6396,49.6396,18799.0
2017-04-19 13:10:00,54.71,54.72,54.62,54.67,31190.0,49.6487,49.6578,49.567,49.6124,31190.0
2017-04-19 13:15:00,54.67,54.72,54.65,54.69,17754.0,49.6124,49.6578,49.5942,49.6305,17754.0
2017-04-19 13:20:00,54.69,54.76,54.66,54.73,30947.0,49.6305,49.6941,49.6033,49.6668,30947.0
2017-04-19 13:25:00,54.73,54.75,54.68,54.69,17542.0,49.6668,49.685,49.6215,49.6305,17542.0
2017-04-19 13:30:00,54.68,54.75,54.67,54.71,20817.0,49.6215,49.685,49.6124,49.6487,20817.0
2017-04-19 13:35:00,54.71,54.74,54.67,54.73,14795.0,49.6487,49.6759,49.6124,49.6668,14795.0
2017-04-19 13:40:00,54.73,54.74,54.69,54.71,15764.0,49.6668,49.6759,49.6305,49.6487,15764.0
2017-04-19 13:45:00,54.71,54.78,54.69,54.76,19759.0,49.6487,49.7122,49.6305,49.6941,19759.0
2017-04-19 13:50:00,54.77,54.8,54.73,54.73,21823.0,49.7031,49.7304,49.6668,49.6668,21823.0
2017-04-19 13:55:00,54.72,54.74,54.67,54.72,20636.0,49.6578,49.6759,49.6124,49.6578,20636.0
2017-04-19 14:00:00,54.72,54.79,54.72,54.75,17032.0,49.6578,49.7213,49.6578,49.685,17032.0
2017-04-19 14:05:00,54.75,54.76,54.71,54.74,17891.0,49.685,49.6941,49.6487,49.6759,17891.0
2017-04-19 14:10:00,54.75,54.79,54.72,54.76,16024.0,49.685,49.7213,49.6578,49.6941,16024.0
2017-04-19 14:15:00,54.75,54.77,54.68,54.77,35273.0,49.685,49.7031,49.6215,49.7031,35273.0
2017-04-19 14:20:00,54.76,54.76,54.71,54.75,29216.0,49.6941,49.6941,49.6487,49.685,29216.0
2017-04-19 14:25:00,54.75,54.83,54.75,54.8,24324.0,49.685,49.7576,49.685,49.7304,24324.0
2017-04-19 14:30:00,54.79,54.8,54.7,54.7,60125.0,49.7213,49.7304,49.6396,49.6396,60125.0
2017-04-19 14:35:00,54.69,54.73,54.68,54.71,28298.0,49.6305,49.6668,49.6215,49.6487,28298.0
2017-04-19 14:40:00,54.72,54.74,54.69,54.72,24261.0,49.6578,49.6759,49.6305,49.6578,24261.0
2017-04-19 14:45:00,54.72,54.73,54.69,54.69,22262.0,49.6578,49.6668,49.6305,49.6305,22262.0
2017-04-19 14:50:00,54.7,54.71,54.6,54.63,27803.0,49.6396,49.6487,49.5489,49.5761,27803.0
2017-04-19 14:55:00,54.63,54.66,54.61,54.62,17775.0,49.5761,49.6033,49.5579,49.567,17775.0
2017-04-19 15:00:00,54.62,54.67,54.59,54.64,27739.0,49.567,49.6124,49.5398,49.5852,27739.0
2017-04-19 15:05:00,54.65,54.67,54.58,54.61,40536.0,49.5942,49.6124,49.5307,49.5579,40536.0
2017-04-19 15:10:00,54.61,54.66,54.6,54.64,19153.0,49.5579,49.6033,49.5489,49.5852,19153.0
2017-04-19 15:15:00,54.64,54.68,54.64,54.68,20030.0,49.5852,49.6215,49.5852,49.6215,20030.0
2017-04-19 15:20:00,54.68,54.69,54.63,54.64,32244.0,49.6215,49.6305,49.5761,49.5852,32244.0
2017-04-19 15:25:00,54.64,54.64,54.53,54.55,35082.0,49.5852,49.5852,49.4853,49.5035,35082.0
2017-04-19 15:30:00,54.55,54.58,54.51,54.53,35210.0,49.5035,49.5307,49.4672,49.4853,35210.0
2017-04-19 15:35:00,54.53,54.59,54.52,54.55,37397.0,49.4853,49.5398,49.4763,49.5035,37397.0
2017-04-19 15:40:00,54.54,54.57,54.48,54.55,64268.0,49.4944,49.5216,49.44,49.5035,64268.0
2017-04-19 15:45:00,54.55,54.55,54.48,54.54,71773.0,49.5035,49.5035,49.44,49.4944,71773.0
2017-04-19 15:50:00,54.53,54.6,54.52,54.6,76237.0,49.4853,49.5489,49.4763,49.5489,76237.0
2017-04-19 15:55:00,54.6,54.68,54.58,54.65,169900.0,49.5489,49.6215,49.5307,49.5942,169900.0
2017-04-20 09:30:00,54.92,55.22,54.92,55.19,75337.0,49.8393,50.1115,49.8393,50.0843,75337.0
2017-04-20 09:35:00,55.16,55.27,55.14,55.17,42651.0,50.0571,50.1569,50.0389,50.0661,42651.0
2017-04-20 09:40:00,55.17,55.21,55.08,55.19,30858.0,50.0661,50.1024,49.9845,50.0843,30858.0
2017-04-20 09:45:00,55.16,55.19,55.09,55.13,19715.0,50.0571,50.0843,49.9935,50.0298,19715.0
2017-04-20 09:50:00,55.13,55.16,55.05,55.05,31666.0,50.0298,50.0571,49.9572,49.9572,31666.0
2017-04-20 09:55:00,55.06,55.12,55.02,55.04,16616.0,49.9663,50.0208,49.93,49.9482,16616.0
2017-04-20 10:00:00,55.05,55.1,55.04,55.09,25516.0,49.9572,50.0026,49.9482,49.9935,25516.0
2017-04-20 10:05:00,55.08,55.09,55.02,55.06,27793.0,49.9845,49.9935,49.93,49.9663,27793.0
2017-04-20 10:10:00,55.04,55.14,55.03,55.14,36344.0,49.9482,50.0389,49.9391,50.0389,36344.0
2017-04-20 10:15:00,55.14,55.25,55.14,55.24,54870.0,50.0389,50.1387,50.0389,50.1297,54870.0
2017-04-20 10:20:00,55.25,55.29,55.22,55.25,40459.0,50.1387,50.175,50.1115,50.1387,40459.0
2017-04-20 10:25:00,55.26,55.28,55.2,55.25,37478.0,50.1478,50.166,50.0934,50.1387,37478.0
2017-04-20 10:30:00,55.24,55.29,55.18,55.2,44408.0,50.1297,50.175,50.0752,50.0934,44408.0
2017-04-20 10:35:00,55.21,55.22,55.11,55.16,52432.0,50.1024,50.1115,50.0117,50.0571,52432.0
2017-04-20 10:40:00,55.15,55.22,55.15,55.22,26367.0,50.048,50.1115,50.048,50.1115,26367.0
2017-04-20 10:45:00,55.23,55.25,55.18,55.19,29784.0,50.1206,50.1387,50.0752,50.0843,29784.0
2017-04-20 10:50:00,55.19,55.23,55.16,55.21,36690.0,50.0843,50.1206,50.0571,50.1024,36690.0
2017-04-20 10:55:00,55.21,55.23,55.17,55.19,20051.0,50.1024,50.1206,50.0661,50.0843,20051.0
2017-04-20 11:00:00,55.19,55.23,55.15,55.23,56267.0,50.0843,50.1206,50.048,50.1206,56267.0
2017-04-20 11:05:00,55.24,55.37,55.22,55.37,76310.0,50.1297,50.2476,50.1115,50.2476,76310.0
2017-04-20 11:10:00,55.38,55.39,55.32,55.35,36148.0,50.2567,50.2658,50.2023,50.2295,36148.0
2017-04-20 11:15:00,55.36,55.36,55.29,55.34,31277.0,50.2386,50.2386,50.175,50.2204,31277.0
2017-04-20 11:20:00,55.34,55.36,55.29,55.36,15230.0,50.2204,50.2386,50.175,50.2386,15230.0
2017-04-20 11:25:00,55.36,55.41,55.31,55.38,34964.0,50.2386,50.2839,50.1932,50.2567,34964.0
2017-04-20 11:30:00,55.37,55.4,55.35,55.39,30650.0,50.2476,50.2749,50.2295,50.2658,30650.0
2017-04-20 11:35:00,55.39,55.44,55.34,55.44,40369.0,50.2658,50.3112,50.2204,50.3112,40369.0
2017-04-20 11:40:00,55.44,55.49,55.38,55.48,59407.0,50.3112,50.3565,50.2567,50.3475,59407.0
2017-04-20 11:45:00,55.49,55.57,55.47,55.54,67961.0,50.3565,50.4291,50.3384,50.4019,67961.0
2017-04-20 11:50:00,55.56,55.59,55.54,55.57,41984.0,50.4201,50.4473,50.4019,50.4291,41984.0
2017-04-20 11:55:00,55.57,55.63,55.56,55.6,42040.0,50.4291,50.4836,50.4201,50.4564,42040.0
2017-04-20 12:00:00,55.6,55.66,55.58,55.62,41736.0,50.4564,50.5108,50.4382,50.4745,41736.0
2017-04-20 12:05:00,55.62,55.68,55.61,55.68,29932.0,50.4745,50.529,50.4654,50.529,29932.0
2017-04-20 12:10:00,55.67,55.7,55.64,55.7,36911.0,50.5199,50.5471,50.4927,50.5471,36911.0
2017-04-20 12:15:00,55.7,55.72,55.66,55.72,52140.0,50.5471,50.5653,50.5108,50.5653,52140.0
2017-04-20 12:20:00,55.72,55.8,55.72,55.78,61656.0,50.5653,50.6379,50.5653,50.6197,61656.0
2017-04-20 12:25:00,55.79,55.84,55.77,55.79,51961.0,50.6288,50.6742,50.6106,50.6288,51961.0
2017-04-20 12:30:00,55.79,55.82,55.77,55.78,27927.0,50.6288,50.656,50.6106,50.6197,27927.0
2017-04-20 12:35:00,55.77,55.77,55.71,55.74,55609.0,50.6106,50.6106,50.5562,50.5834,55609.0
2017-04-20 12:40:00,55.74,55.77,55.72,55.76,87314.0,50.5834,50.6106,50.5653,50.6016,87314.0
2017-04-20 12:45:00,55.74,55.76,55.7,55.71,24956.0,50.5834,50.6016,50.5471,50.5562,24956.0
2017-04-20 12:50:00,55.7,55.72,55.67,55.69,26868.0,50.5471,50.5653,50.5199,50.538,26868.0
2017-04-20 12:55:00,55.69,55.69,55.58,55.58,32251.0,50.538,50.538,50.4382,50.4382,32251.0
2017-04-20 13:00:00,55.59,55.65,55.58,55.63,26334.0,50.4473,50.5017,50.4382,50.4836,26334.0
2017-04-20 13:05:00,55.63,55.64,55.6,55.61,76150.0,50.4836,50.4927,50.4564,50.4654,76150.0
2017-04-20 13:10:00,55.61,55.64,55.59,55.6,19371.0,50.4654,50.4927,50.4473,50.4564,19371.0
2017-04-20 13:15:00,55.59,55.62,55.56,55.59,16829.0,50.4473,50.4745,50.4201,50.4473,16829.0
2017-04-20 13:20:00,55.59,55.6,55.54,55.55,16428.0,50.4473,50.4564,50.4019,50.411,16428.0
2017-04-20 13:25:00,55.55,55.64,55.53,55.63,47677.0,50.411,50.4927,50.3928,50.4836,47677.0
2017-04-20 13:30:00,55.63,55.65,55.61,55.65,19204.0,50.4836,50.5017,50.4654,50.5017,19204.0
2017-04-20 13:35:00,55.66,55.67,55.63,55.65,47849.0,50.5108,50.5199,50.4836,50.5017,47849.0
2017-04-20 13:40:00,55.66,55.76,55.63,55.72,59906.0,50.5108,50.6016,50.4836,50.5653,59906.0
2017-04-20 13:45:00,55.72,55.81,55.72,55.79,27431.0,50.5653,50.6469,50.5653,50.6288,27431.0
2017-04-20 13:50:00,55.79,55.9,55.79,55.89,60697.0,50.6288,50.7286,50.6288,50.7195,60697.0
2017-04-20 13:55:00,55.89,55.91,55.79,55.87,102730.0,50.7195,50.7377,50.6288,50.7014,102730.0
2017-04-20 14:00:00,55.87,55.95,55.85,55.9,28334.0,50.7014,50.774,50.6832,50.7286,28334.0
2017-04-20 14:05:00,55.89,55.94,55.86,55.88,42824.0,50.7195,50.7649,50.6923,50.7105,42824.0
2017-04-20 14:10:00,55.88,55.9,55.85,55.88,36291.0,50.7105,50.7286,50.6832,50.7105,36291.0
2017-04-20 14:15:00,55.88,55.9,55.87,55.87,29721.0,50.7105,50.7286,50.7014,50.7014,29721.0
2017-04-20 14:20:00,55.87,55.96,55.84,55.95,39707.0,50.7014,50.7831,50.6742,50.774,39707.0
2017-04-20 14:25:00,55.95,55.96,55.91,55.91,37420.0,50.774,50.7831,50.7377,50.7377,37420.0
2017-04-20 14:30:00,55.91,55.98,55.91,55.96,73209.0,50.7377,50.8012,50.7377,50.7831,73209.0
2017-04-20 14:35:00,55.96,55.99,55.95,55.97,32994.0,50.7831,50.8103,50.774,50.7921,32994.0
2017-04-20 14:40:00,55.98,55.99,55.95,55.95,17924.0,50.8012,50.8103,50.774,50.774,17924.0
2017-04-20 14:45:00,55.95,56.0,55.92,55.95,47529.0,50.774,50.8194,50.7468,50.774,47529.0
2017-04-20 14:50:00,55.95,55.99,55.89,55.99,53976.0,50.774,50.8103,50.7195,50.8103,53976.0
2017-04-20 14:55:00,55.99,56.0,55.93,55.93,25808.0,50.8103,50.8194,50.7558,50.7558,25808.0
2017-04-20 15:00:00,55.93,55.93,55.87,55.89,44554.0,50.7558,50.7558,50.7014,50.7195,44554.0
2017-04-20 15:05:00,55.88,55.94,55.88,55.92,18741.0,50.7105,50.7649,50.7105,50.7468,18741.0
2017-04-20 15:10:00,55.93,56.0,55.92,55.96,55608.0,50.7558,50.8194,50.7468,50.7831,55608.0
2017-04-20 15:15:00,55.95,56.0,55.93,55.96,40092.0,50.774,50.8194,50.7558,50.7831,40092.0
2017-04-20 15:20:00,55.96,55.96,55.87,55.88,36062.0,50.7831,50.7831,50.7014,50.7105,36062.0
2017-04-20 15:25:00,55.89,55.95,55.88,55.92,38292.0,50.7195,50.774,50.7105,50.7468,38292.0
2017-04-20 15:30:00,55.92,55.97,55.9,55.96,86721.0,50.7468,50.7921,50.7286,50.7831,86721.0
2017-04-20 15:35:00,55.95,55.99,55.89,55.98,56527.0,50.774,50.8103,50.7195,50.8012,56527.0
2017-04-20 15:40:00,55.98,56.1,55.97,56.08,112303.0,50.8012,50.9101,50.7921,50.892,112303.0
2017-04-20 15:45:00,56.08,56.13,56.03,56.04,108951.0,50.892,50.9373,50.8466,50.8557,108951.0
2017-04-20 15:50:00,56.04,56.07,56.0,56.03,213008.0,50.8557,50.8829,50.8194,50.8466,213008.0
2017-04-20 15:55:00,56.02,56.05,55.95,55.95,264992.0,50.8375,50.8647,50.774,50.774,264992.0
2017-04-21 09:30:00,55.83,56.15,55.82,55.88,243997.0,50.6651,50.9555,50.656,50.7105,243997.0
2017-04-21 09:35:00,55.89,55.96,55.74,55.85,65226.0,50.7195,50.7831,50.5834,50.6832,65226.0
2017-04-21 09:40:00,55.81,55.84,55.69,55.76,22030.0,50.6469,50.6742,50.538,50.6016,22030.0
2017-04-21 09:45:00,55.77,55.86,55.63,55.68,26637.0,50.6106,50.6923,50.4836,50.529,26637.0
2017-04-21 09:50:00,55.68,55.72,55.62,55.65,86349.0,50.529,50.5653,50.4745,50.5017,86349.0
2017-04-21 09:55:00,55.65,55.69,55.57,55.69,34315.0,50.5017,50.538,50.4291,50.538,34315.0
2017-04-21 10:00:00,55.69,55.75,55.59,55.67,44126.0,50.538,50.5925,50.4473,50.5199,44126.0
2017-04-21 10:05:00,55.66,55.68,55.55,55.56,24459.0,50.5108,50.529,50.411,50.4201,24459.0
2017-04-21 10:10:00,55.56,55.63,55.5,55.55,32154.0,50.4201,50.4836,50.3656,50.411,32154.0
2017-04-21 10:15:00,55.55,55.56,55.37,55.44,33458.0,50.411,50.4201,50.2476,50.3112,33458.0
2017-04-21 10:20:00,55.41,55.47,55.39,55.41,15105.0,50.2839,50.3384,50.2658,50.2839,15105.0
2017-04-21 10:25:00,55.41,55.48,55.39,55.43,36040.0,50.2839,50.3475,50.2658,50.3021,36040.0
2017-04-21 10:30:00,55.43,55.43,55.34,55.43,57429.0,50.3021,50.3021,50.2204,50.3021,57429.0
2017-04-21 10:35:00,55.44,55.55,55.43,55.53,20422.0,50.3112,50.411,50.3021,50.3928,20422.0
2017-04-21 10:40:00,55.54,55.54,55.46,55.5,28656.0,50.4019,50.4019,50.3293,50.3656,28656.0
2017-04-21 10:45:00,55.48,55.58,55.48,55.5,33439.0,50.3475,50.4382,50.3475,50.3656,33439.0
2017-04-21 10:50:00,55.51,55.55,55.48,55.54,35723.0,50.3747,50.411,50.3475,50.4019,35723.0
2017-04-21 10:55:00,55.54,55.58,55.53,55.56,21475.0,50.4019,50.4382,50.3928,50.4201,21475.0
2017-04-21 11:00:00,55.55,55.57,55.5,55.52,21676.0,50.411,50.4291,50.3656,50.3838,21676.0
2017-04-21 11:05:00,55.53,55.55,55.52,55.54,12052.0,50.3928,50.411,50.3838,50.4019,12052.0
2017-04-21 11:10:00,55.53,55.53,55.45,55.5,23076.0,50.3928,50.3928,50.3202,50.3656,23076.0
2017-04-21 11:15:00,55.49,55.67,55.45,55.67,43013.0,50.3565,50.5199,50.3202,50.5199,43013.0
2017-04-21 11:20:00,55.68,55.75,55.63,55.74,28194.0,50.529,50.5925,50.4836,50.5834,28194.0
2017-04-21 11:25:00,55.75,55.85,55.74,55.8,31942.0,50.5925,50.6832,50.5834,50.6379,31942.0
2017-04-21 11:30:00,55.79,55.79,55.71,55.72,18876.0,50.6288,50.6288,50.5562,50.5653,18876.0
2017-04-21 11:35:00,55.7,55.71,55.6,55.62,18468.0,50.5471,50.5562,50.4564,50.4745,18468.0
2017-04-21 11:40:00,55.63,55.74,55.62,55.74,28519.0,50.4836,50.5834,50.4745,50.5834,28519.0
2017-04-21 11:45:00,55.75,55.79,55.7,55.71,18326.0,50.5925,50.6288,50.5471,50.5562,18326.0
2017-04-21 11:50:00,55.7,55.77,55.68,55.71,27405.0,50.5471,50.6106,50.529,50.5562,27405.0
2017-04-21 11:55:00,55.72,55.74,55.67,55.71,12716.0,50.5653,50.5834,50.5199,50.5562,12716.0
2017-04-21 12:00:00,55.71,55.82,55.7,55.79,29046.0,50.5562,50.656,50.5471,50.6288,29046.0
2017-04-21 12:05:00,55.79,55.8,55.74,55.76,14668.0,50.6288,50.6379,50.5834,50.6016,14668.0
2017-04-21 12:10:00,55.76,55.79,55.72,55.73,23384.0,50.6016,50.6288,50.5653,50.5743,23384.0
2017-04-21 12:15:00,55.71,55.73,55.68,55.71,22808.0,50.5562,50.5743,50.529,50.5562,22808.0
2017-04-21 12:20:00,55.7,55.72,55.65,55.68,17881.0,50.5471,50.5653,50.5017,50.529,17881.0
2017-04-21 12:25:00,55.69,55.75,55.62,55.65,17148.0,50.538,50.5925,50.4745,50.5017,17148.0
2017-04-21 12:30:00,55.65,55.66,55.62,55.63,20127.0,50.5017,50.5108,50.4745,50.4836,20127.0
2017-04-21 12:35:00,55.63,55.63,55.55,55.57,29248.0,50.4836,50.4836,50.411,50.4291,29248.0
2017-04-21 12:40:00,55.57,55.64,55.56,55.62,20836.0,50.4291,50.4927,50.4201,50.4745,20836.0
2017-04-21 12:45:00,55.62,55.62,55.55,55.57,24617.0,50.4745,50.4745,50.411,50.4291,24617.0
2017-04-21 12:50:00,55.57,55.62,55.55,55.57,23499.0,50.4291,50.4745,50.411,50.4291,23499.0
2017-04-21 12:55:00,55.57,55.59,55.56,55.56,9420.0,50.4291,50.4473,50.4201,50.4201,9420.0
2017-04-21 13:00:00,55.57,55.62,55.57,55.59,20311.0,50.4291,50.4745,50.4291,50.4473,20311.0
2017-04-21 13:05:00,55.6,55.61,55.57,55.59,33003.0,50.4564,50.4654,50.4291,50.4473,33003.0
2017-04-21 13:10:00,55.59,55.6,55.45,55.47,64166.0,50.4473,50.4564,50.3202,50.3384,64166.0
2017-04-21 13:15:00,55.47,55.5,55.43,55.47,53558.0,50.3384,50.3656,50.3021,50.3384,53558.0
2017-04-21 13:20:00,55.48,55.56,55.44,55.55,25274.0,50.3475,50.4201,50.3112,50.411,25274.0
2017-04-21 13:25:00,55.55,55.56,55.49,55.5,28021.0,50.411,50.4201,50.3565,50.3656,28021.0
2017-04-21 13:30:00,55.51,55.52,55.48,55.48,14210.0,50.3747,50.3838,50.3475,50.3475,14210.0
2017-04-21 13:35:00,55.47,55.52,55.46,55.51,22478.0,50.3384,50.3838,50.3293,50.3747,22478.0
2017-04-21 13:40:00,55.5,55.55,55.5,55.55,23945.0,50.3656,50.411,50.3656,50.411,23945.0
2017-04-21 13:45:00,55.55,55.55,55.49,55.51,30260.0,50.411,50.411,50.3565,50.3747,30260.0
2017-04-21 13:50:00,55.52,55.56,55.52,55.53,15138.0,50.3838,50.4201,50.3838,50.3928,15138.0
2017-04-21 13:55:00,55.53,55.67,55.52,55.62,38151.0,50.3928,50.5199,50.3838,50.4745,38151.0
2017-04-21 14:00:00,55.62,55.67,55.6,55.66,33660.0,50.4745,50.5199,50.4564,50.5108,33660.0
2017-04-21 14:05:00,55.66,55.71,55.64,55.71,45590.0,50.5108,50.5562,50.4927,50.5562,45590.0
2017-04-21 14:10:00,55.7,55.77,55.7,55.77,27348.0,50.5471,50.6106,50.5471,50.6106,27348.0
2017-04-21 14:15:00,55.77,55.82,55.74,55.75,53216.0,50.6106,50.656,50.5834,50.5925,53216.0
2017-04-21 14:20:00,55.75,55.78,55.74,55.78,19807.0,50.5925,50.6197,50.5834,50.6197,19807.0
2017-04-21 14:25:00,55.78,55.8,55.74,55.78,43624.0,50.6197,50.6379,50.5834,50.6197,43624.0
2017-04-21 14:30:00,55.78,55.8,55.76,55.78,27978.0,50.6197,50.6379,50.6016,50.6197,27978.0
2017-04-21 14:35:00,55.78,55.79,55.73,55.74,28778.0,50.6197,50.6288,50.5743,50.5834,28778.0
2017-04-21 14:40:00,55.74,55.74,55.68,55.69,26841.0,50.5834,50.5834,50.529,50.538,26841.0
2017-04-21 14:45:00,55.69,55.71,55.66,55.68,26194.0,50.538,50.5562,50.5108,50.529,26194.0
2017-04-21 14:50:00,55.68,55.8,55.62,55.79,93323.0,50.529,50.6379,50.4745,50.6288,93323.0
2017-04-21 14:55:00,55.78,55.79,55.68,55.68,34293.0,50.6197,50.6288,50.529,50.529,34293.0
2017-04-21 15:00:00,55.69,55.76,55.69,55.69,19374.0,50.538,50.6016,50.538,50.538,19374.0
2017-04-21 15:05:00,55.69,55.71,55.62,55.66,35168.0,50.538,50.5562,50.4745,50.5108,35168.0
2017-04-21 15:10:00,55.66,55.68,55.62,55.63,24542.0,50.5108,50.529,50.4745,50.4836,24542.0
2017-04-21 15:15:00,55.63,55.67,55.62,55.63,25614.0,50.4836,50.5199,50.4745,50.4836,25614.0
2017-04-21 15:20:00,55.63,55.66,55.6,55.61,21305.0,50.4836,50.5108,50.4564,50.4654,21305.0
2017-04-21 15:25:00,55.61,55.71,55.59,55.69,33006.0,50.4654,50.5562,50.4473,50.538,33006.0
2017-04-21 15:30:00,55.69,55.69,55.6,55.6,46204.0,50.538,50.538,50.4564,50.4564,46204.0
2017-04-21 15:35:00,55.6,55.66,55.57,55.64,75702.0,50.4564,50.5108,50.4291,50.4927,75702.0
2017-04-21 15:40:00,55.64,55.74,55.64,55.72,68564.0,50.4927,50.5834,50.4927,50.5653,68564.0
2017-04-21 15:45:00,55.71,55.82,55.71,55.8,95966.0,50.5562,50.656,50.5562,50.6379,95966.0
2017-04-21 15:50:00,55.8,55.81,55.76,55.8,107296.0,50.6379,50.6469,50.6016,50.6379,107296.0
2017-04-21 15:55:00,55.8,55.83,55.63,55.64,280691.0,50.6379,50.6651,50.4836,50.4927,280691.0
2017-04-24 09:30:00,56.2,56.7,56.2,56.57,161629.0,51.0009,51.4546,51.0009,51.3366,161629.0
2017-04-24 09:35:00,56.58,56.62,56.4,56.54,30585.0,51.3457,51.382,51.1823,51.3094,30585.0
2017-04-24 09:40:00,56.55,56.56,56.37,56.42,58274.0,51.3185,51.3275,51.1551,51.2005,58274.0
2017-04-24 09:45:00,56.42,56.44,56.19,56.22,66789.0,51.2005,51.2186,50.9918,51.019,66789.0
2017-04-24 09:50:00,56.23,56.31,56.14,56.26,80519.0,51.0281,51.1007,50.9464,51.0553,80519.0
2017-04-24 09:55:00,56.26,56.4,56.26,56.33,49410.0,51.0553,51.1823,51.0553,51.1188,49410.0
2017-04-24 10:00:00,56.34,56.39,56.26,56.27,23506.0,51.1279,51.1733,51.0553,51.0644,23506.0
2017-04-24 10:05:00,56.28,56.28,56.12,56.14,59292.0,51.0735,51.0735,50.9283,50.9464,59292.0
2017-04-24 10:10:00,56.15,56.25,56.11,56.23,55347.0,50.9555,51.0462,50.9192,51.0281,55347.0
2017-04-24 10:15:00,56.23,56.39,56.21,56.32,48987.0,51.0281,51.1733,51.0099,51.1098,48987.0
2017-04-24 10:20:00,56.32,56.33,56.26,56.28,29696.0,51.1098,51.1188,51.0553,51.0735,29696.0
2017-04-24 10:25:00,56.28,56.28,56.15,56.2,41140.0,51.0735,51.0735,50.9555,51.0009,41140.0
2017-04-24 10:30:00,56.21,56.25,56.18,56.22,59215.0,51.0099,51.0462,50.9827,51.019,59215.0
2017-04-24 10:35:00,56.22,56.23,56.1,56.13,66464.0,51.019,51.0281,50.9101,50.9373,66464.0
2017-04-24 10:40:00,56.13,56.21,56.11,56.13,42321.0,50.9373,51.0099,50.9192,50.9373,42321.0
2017-04-24 10:45:00,56.13,56.23,56.05,56.22,42921.0,50.9373,51.0281,50.8647,51.019,42921.0
2017-04-24 10:50:00,56.23,56.23,56.14,56.16,28009.0,51.0281,51.0281,50.9464,50.9646,28009.0
2017-04-24 10:55:00,56.17,56.22,56.14,56.2,35255.0,50.9736,51.019,50.9464,51.0009,35255.0
2017-04-24 11:00:00,56.2,56.23,56.17,56.22,26770.0,51.0009,51.0281,50.9736,51.019,26770.0
2017-04-24 11:05:00,56.22,56.23,56.14,56.15,26036.0,51.019,51.0281,50.9464,50.9555,26036.0
2017-04-24 11:10:00,56.16,56.2,56.12,56.19,31925.0,50.9646,51.0009,50.9283,50.9918,31925.0
2017-04-24 11:15:00,56.18,56.19,56.11,56.11,39123.0,50.9827,50.9918,50.9192,50.9192,39123.0
2017-04-24 11:20:00,56.12,56.15,56.07,56.12,23204.0,50.9283,50.9555,50.8829,50.9283,23204.0
2017-04-24 11:25:00,56.12,56.14,56.09,56.13,16302.0,50.9283,50.9464,50.901,50.9373,16302.0
2017-04-24 11:30:00,56.12,56.14,56.09,56.14,24313.0,50.9283,50.9464,50.901,50.9464,24313.0
2017-04-24 11:35:00,56.13,56.2,56.1,56.16,40613.0,50.9373,51.0009,50.9101,50.9646,40613.0
2017-04-24 11:40:00,56.15,56.17,56.12,56.17,16357.0,50.9555,50.9736,50.9283,50.9736,16357.0
2017-04-24 11:45:00,56.17,56.21,56.14,56.2,17528.0,50.9736,51.0099,50.9464,51.0009,17528.0
2017-04-24 11:50:00,56.21,56.21,56.15,56.16,20156.0,51.0099,51.0099,50.9555,50.9646,20156.0
2017-04-24 11:55:00,56.15,56.19,56.11,56.13,22357.0,50.9555,50.9918,50.9192,50.9373,22357.0
2017-04-24 12:00:00,56.14,56.24,56.13,56.23,21066.0,50.9464,51.0372,50.9373,51.0281,21066.0
2017-04-24 12:05:00,56.22,56.26,56.21,56.26,17087.0,51.019,51.0553,51.0099,51.0553,17087.0
2017-04-24 12:10:00,56.26,56.33,56.26,56.29,21104.0,51.0553,51.1188,51.0553,51.0825,21104.0
2017-04-24 12:15:00,56.29,56.4,56.29,56.4,52408.0,51.0825,51.1823,51.0825,51.1823,52408.0
2017-04-24 12:20:00,56.4,56.42,56.34,56.36,23733.0,51.1823,51.2005,51.1279,51.146,23733.0
2017-04-24 12:25:00,56.37,56.43,56.37,56.39,52363.0,51.1551,51.2096,51.1551,51.1733,52363.0
2017-04-24 12:30:00,56.4,56.43,56.38,56.38,30542.0,51.1823,51.2096,51.1642,51.1642,30542.0
2017-04-24 12:35:00,56.39,56.4,56.37,56.38,13067.0,51.1733,51.1823,51.1551,51.1642,13067.0
2017-04-24 12:40:00,56.38,56.43,56.38,56.41,36090.0,51.1642,51.2096,51.1642,51.1914,36090.0
2017-04-24 12:45:00,56.41,56.43,56.28,56.3,68829.0,51.1914,51.2096,51.0735,51.0916,68829.0
2017-04-24 12:50:00,56.29,56.37,56.28,56.34,22513.0,51.0825,51.1551,51.0735,51.1279,22513.0
2017-04-24 12:55:00,56.33,56.35,56.27,56.34,28071.0,51.1188,51.137,51.0644,51.1279,28071.0
2017-04-24 13:00:00,56.35,56.36,56.27,56.28,20161.0,51.137,51.146,51.0644,51.0735,20161.0
2017-04-24 13:05:00,56.29,56.31,56.26,56.29,20324.0,51.0825,51.1007,51.0553,51.0825,20324.0
2017-04-24 13:10:00,56.28,56.34,56.25,56.34,25070.0,51.0735,51.1279,51.0462,51.1279,25070.0
2017-04-24 13:15:00,56.33,56.38,56.33,56.38,13569.0,51.1188,51.1642,51.1188,51.1642,13569.0
2017-04-24 13:20:00,56.37,56.37,56.31,56.32,26113.0,51.1551,51.1551,51.1007,51.1098,26113.0
2017-04-24 13:25:00,56.32,56.36,56.32,56.36,16678.0,51.1098,51.146,51.1098,51.146,16678.0
2017-04-24 13:30:00,56.36,56.36,56.3,56.34,21639.0,51.146,51.146,51.0916,51.1279,21639.0
2017-04-24 13:35:00,56.34,56.37,56.3,56.37,25595.0,51.1279,51.1551,51.0916,51.1551,25595.0
2017-04-24 13:40:00,56.36,56.37,56.33,56.35,15020.0,51.146,51.1551,51.1188,51.137,15020.0
2017-04-24 13:45:00,56.34,56.36,56.31,56.35,15307.0,51.1279,51.146,51.1007,51.137,15307.0
2017-04-24 13:50:00,56.36,56.38,56.33,56.35,23860.0,51.146,51.1642,51.1188,51.137,23860.0
2017-04-24 13:55:00,56.35,56.4,56.34,56.39,32728.0,51.137,51.1823,51.1279,51.1733,32728.0
2017-04-24 14:00:00,56.39,56.4,56.36,56.39,30445.0,51.1733,51.1823,51.146,51.1733,30445.0
2017-04-24 14:05:00,56.4,56.43,56.39,56.4,29426.0,51.1823,51.2096,51.1733,51.1823,29426.0
2017-04-24 14:10:00,56.4,56.44,56.38,56.41,31973.0,51.1823,51.2186,51.1642,51.1914,31973.0
2017-04-24 14:15:00,56.4,56.52,56.39,56.48,35416.0,51.1823,51.2912,51.1733,51.2549,35416.0
2017-04-24 14:20:00,56.48,56.5,56.46,56.49,22920.0,51.2549,51.2731,51.2368,51.264,22920.0
2017-04-24 14:25:00,56.48,56.54,56.47,56.53,24045.0,51.2549,51.3094,51.2459,51.3003,24045.0
2017-04-24 14:30:00,56.53,56.64,56.53,56.63,38288.0,51.3003,51.4001,51.3003,51.3911,38288.0
2017-04-24 14:35:00,56.63,56.67,56.61,56.61,33557.0,51.3911,51.4274,51.3729,51.3729,33557.0
2017-04-24 14:40:00,56.61,56.66,56.6,56.62,18823.0,51.3729,51.4183,51.3638,51.382,18823.0
2017-04-24 14:45:00,56.62,56.63,56.55,56.56,24611.0,51.382,51.3911,51.3185,51.3275,24611.0
2017-04-24 14:50:00,56.55,56.59,56.53,56.53,19931.0,51.3185,51.3548,51.3003,51.3003,19931.0
2017-04-24 14:55:00,56.53,56.53,56.46,56.49,37485.0,51.3003,51.3003,51.2368,51.264,37485.0
2017-04-24 15:00:00,56.48,56.5,56.41,56.43,36899.0,51.2549,51.2731,51.1914,51.2096,36899.0
2017-04-24 15:05:00,56.43,56.5,56.43,56.5,27827.0,51.2096,51.2731,51.2096,51.2731,27827.0
2017-04-24 15:10:00,56.5,56.5,56.46,56.46,42199.0,51.2731,51.2731,51.2368,51.2368,42199.0
2017-04-24 15:15:00,56.47,56.48,56.45,56.46,33110.0,51.2459,51.2549,51.2277,51.2368,33110.0
2017-04-24 15:20:00,56.47,56.51,56.45,56.45,55812.0,51.2459,51.2822,51.2277,51.2277,55812.0
2017-04-24 15:25:00,56.46,56.54,56.45,56.5,36776.0,51.2368,51.3094,51.2277,51.2731,36776.0
2017-04-24 15:30:00,56.51,56.51,56.47,56.47,33442.0,51.2822,51.2822,51.2459,51.2459,33442.0
2017-04-24 15:35:00,56.47,56.53,56.46,56.53,48737.0,51.2459,51.3003,51.2368,51.3003,48737.0
2017-04-24 15:40:00,56.52,56.56,56.51,56.54,49789.0,51.2912,51.3275,51.2822,51.3094,49789.0
2017-04-24 15:45:00,56.54,56.54,56.5,56.52,62843.0,51.3094,51.3094,51.2731,51.2912,62843.0
2017-04-24 15:50:00,56.52,56.53,56.47,56.52,129950.0,51.2912,51.3003,51.2459,51.2912,129950.0
2017-04-24 15:55:00,56.51,56.54,56.48,56.48,197639.0,51.2822,51.3094,51.2549,51.2549,197639.0
2017-04-25 09:30:00,56.92,57.23,56.92,57.14,213139.0,51.6542,51.9356,51.6542,51.8539,213139.0
2017-04-25 09:35:00,57.13,57.73,57.13,57.72,180734.0,51.8448,52.3893,51.8448,52.3802,180734.0
2017-04-25 09:40:00,57.7,57.84,57.6,57.81,83453.0,52.3621,52.4891,52.2713,52.4619,83453.0
2017-04-25 09:45:00,57.82,57.82,57.47,57.53,130754.0,52.471,52.471,52.1534,52.2078,130754.0
2017-04-25 09:50:00,57.54,57.66,57.47,57.53,51625.0,52.2169,52.3258,52.1534,52.2078,51625.0
2017-04-25 09:55:00,57.51,57.63,57.48,57.57,64579.0,52.1897,52.2986,52.1624,52.2441,64579.0
2017-04-25 10:00:00,57.57,57.75,57.49,57.71,88828.0,52.2441,52.4075,52.1715,52.3712,88828.0
2017-04-25 10:05:00,57.71,57.72,57.63,57.67,90942.0,52.3712,52.3802,52.2986,52.3349,90942.0
2017-04-25 10:10:00,57.67,57.78,57.66,57.77,60557.0,52.3349,52.4347,52.3258,52.4256,60557.0
2017-04-25 10:15:00,57.78,57.78,57.61,57.61,148954.0,52.4347,52.4347,52.2804,52.2804,148954.0
2017-04-25 10:20:00,57.61,57.61,57.46,57.6,100397.0,52.2804,52.2804,52.1443,52.2713,100397.0
2017-04-25 10:25:00,57.6,57.64,57.45,57.47,58262.0,52.2713,52.3076,52.1352,52.1534,58262.0
2017-04-25 10:30:00,57.47,57.48,57.24,57.24,89971.0,52.1534,52.1624,51.9446,51.9446,89971.0
2017-04-25 10:35:00,57.23,57.38,57.23,57.27,75783.0,51.9356,52.0717,51.9356,51.9719,75783.0
2017-04-25 10:40:00,57.27,57.33,57.18,57.29,64145.0,51.9719,52.0263,51.8902,51.99,64145.0
2017-04-25 10:45:00,57.29,57.52,57.27,57.48,107719.0,51.99,52.1987,51.9719,52.1624,107719.0
2017-04-25 10:50:00,57.48,57.52,57.41,57.42,69874.0,52.1624,52.1987,52.0989,52.108,69874.0
2017-04-25 10:55:00,57.41,57.42,57.23,57.24,34522.0,52.0989,52.108,51.9356,51.9446,34522.0
2017-04-25 11:00:00,57.24,57.37,57.18,57.35,59614.0,51.9446,52.0626,51.8902,52.0445,59614.0
2017-04-25 11:05:00,57.35,57.39,57.34,57.35,35525.0,52.0445,52.0808,52.0354,52.0445,35525.0
2017-04-25 11:10:00,57.35,57.46,57.34,57.41,83870.0,52.0445,52.1443,52.0354,52.0989,83870.0
2017-04-25 11:15:00,57.41,57.58,57.41,57.57,54008.0,52.0989,52.2532,52.0989,52.2441,54008.0
2017-04-25 11:20:00,57.57,57.6,57.45,57.51,58407.0,52.2441,52.2713,52.1352,52.1897,58407.0
2017-04-25 11:25:00,57.5,57.52,57.35,57.38,101923.0,52.1806,52.1987,52.0445,52.0717,101923.0
2017-04-25 11:30:00,57.38,57.44,57.34,57.38,44208.0,52.0717,52.1261,52.0354,52.0717,44208.0
2017-04-25 11:35:00,57.39,57.39,57.29,57.36,52919.0,52.0808,52.0808,51.99,52.0535,52919.0
2017-04-25 11:40:00,57.36,57.36,57.23,57.26,58828.0,52.0535,52.0535,51.9356,51.9628,58828.0
2017-04-25 11:45:00,57.26,57.36,57.24,57.3,46683.0,51.9628,52.0535,51.9446,51.9991,46683.0
2017-04-25 11:50:00,57.31,57.37,57.3,57.37,25786.0,52.0082,52.0626,51.9991,52.0626,25786.0
2017-04-25 11:55:00,57.37,57.39,57.32,57.39,31177.0,52.0626,52.0808,52.0172,52.0808,31177.0
2017-04-25 12:00:00,57.38,57.43,57.33,57.42,32251.0,52.0717,52.1171,52.0263,52.108,32251.0
2017-04-25 12:05:00,57.43,57.47,57.41,57.45,28158.0,52.1171,52.1534,52.0989,52.1352,28158.0
2017-04-25 12:10:00,57.45,57.5,57.41,57.41,35484.0,52.1352,52.1806,52.0989,52.0989,35484.0
2017-04-25 12:15:00,57.42,57.46,57.4,57.46,21315.0,52.108,52.1443,52.0898,52.1443,21315.0
2017-04-25 12:20:00,57.46,57.46,57.36,57.43,36838.0,52.1443,52.1443,52.0535,52.1171,36838.0
2017-04-25 12:25:00,57.44,57.48,57.42,57.42,30362.0,52.1261,52.1624,52.108,52.108,30362.0
2017-04-25 12:30:00,57.42,57.43,57.28,57.3,37182.0,52.108,52.1171,51.9809,51.9991,37182.0
2017-04-25 12:35:00,57.31,57.41,57.28,57.39,28136.0,52.0082,52.0989,51.9809,52.0808,28136.0
2017-04-25 12:40:00,57.39,57.46,57.39,57.45,23887.0,52.0808,52.1443,52.0808,52.1352,23887.0
2017-04-25 12:45:00,57.45,57.51,57.45,57.5,25010.0,52.1352,52.1897,52.1352,52.1806,25010.0
2017-04-25 12:50:00,57.51,57.55,57.48,57.49,55679.0,52.1897,52.226,52.1624,52.1715,55679.0
2017-04-25 12:55:00,57.5,57.57,57.49,57.56,46871.0,52.1806,52.2441,52.1715,52.235,46871.0
2017-04-25 13:00:00,57.57,57.6,57.54,57.55,144611.0,52.2441,52.2713,52.2169,52.226,144611.0
2017-04-25 13:05:00,57.55,57.62,57.5,57.52,63374.0,52.226,52.2895,52.1806,52.1987,63374.0
2017-04-25 13:10:00,57.52,57.53,57.38,57.39,40726.0,52.1987,52.2078,52.0717,52.0808,40726.0
2017-04-25 13:15:00,57.39,57.42,57.33,57.34,20702.0,52.0808,52.108,52.0263,52.0354,20702.0
2017-04-25 13:20:00,57.34,57.36,57.31,57.31,49169.0,52.0354,52.0535,52.0082,52.0082,49169.0
2017-04-25 13:25:00,57.32,57.32,57.2,57.23,74231.0,52.0172,52.0172,51.9083,51.9356,74231.0
2017-04-25 13:30:00,57.23,57.24,57.2,57.22,22356.0,51.9356,51.9446,51.9083,51.9265,22356.0
2017-04-25 13:35:00,57.21,57.28,57.16,57.26,67290.0,51.9174,51.9809,51.872,51.9628,67290.0
2017-04-25 13:40:00,57.26,57.31,57.25,57.26,23938.0,51.9628,52.0082,51.9537,51.9628,23938.0
2017-04-25 13:45:00,57.26,57.29,57.25,57.26,30122.0,51.9628,51.99,51.9537,51.9628,30122.0
2017-04-25 13:50:00,57.26,57.26,57.22,57.23,19068.0,51.9628,51.9628,51.9265,51.9356,19068.0
2017-04-25 13:55:00,57.23,57.29,57.21,57.29,28116.0,51.9356,51.99,51.9174,51.99,28116.0
2017-04-25 14:00:00,57.28,57.32,57.26,57.31,26088.0,51.9809,52.0172,51.9628,52.0082,26088.0
2017-04-25 14:05:00,57.31,57.32,57.23,57.26,31589.0,52.0082,52.0172,51.9356,51.9628,31589.0
2017-04-25 14:10:00,57.26,57.31,57.2,57.2,38219.0,51.9628,52.0082,51.9083,51.9083,38219.0
2017-04-25 14:15:00,57.21,57.29,57.2,57.28,25157.0,51.9174,51.99,51.9083,51.9809,25157.0
2017-04-25 14:20:00,57.27,57.28,57.22,57.23,34564.0,51.9719,51.9809,51.9265,51.9356,34564.0
2017-04-25 14:25:00,57.23,57.25,57.17,57.18,38763.0,51.9356,51.9537,51.8811,51.8902,38763.0
2017-04-25 14:30:00,57.19,57.26,57.19,57.26,23001.0,51.8993,51.9628,51.8993,51.9628,23001.0
2017-04-25 14:35:00,57.26,57.31,57.24,57.3,21557.0,51.9628,52.0082,51.9446,51.9991,21557.0
2017-04-25 14:40:00,57.3,57.32,57.29,57.29,40658.0,51.9991,52.0172,51.99,51.99,40658.0
2017-04-25 14:45:00,57.3,57.31,57.28,57.28,29209.0,51.9991,52.0082,51.9809,51.9809,29209.0
2017-04-25 14:50:00,57.29,57.34,57.28,57.31,27409.0,51.99,52.0354,51.9809,52.0082,27409.0
2017-04-25 14:55:00,57.32,57.38,57.3,57.38,47908.0,52.0172,52.0717,51.9991,52.0717,47908.0
2017-04-25 15:00:00,57.38,57.39,57.35,57.37,40026.0,52.0717,52.0808,52.0445,52.0626,40026.0
2017-04-25 15:05:00,57.37,57.41,57.33,57.34,44675.0,52.0626,52.0989,52.0263,52.0354,44675.0
2017-04-25 15:10:00,57.33,57.39,57.32,57.36,82126.0,52.0263,52.0808,52.0172,52.0535,82126.0
2017-04-25 15:15:00,57.37,57.43,57.35,57.42,38557.0,52.0626,52.1171,52.0445,52.108,38557.0
2017-04-25 15:20:00,57.42,57.42,57.39,57.4,31776.0,52.108,52.108,52.0808,52.0898,31776.0
2017-04-25 15:25:00,57.4,57.4,57.32,57.32,31949.0,52.0898,52.0898,52.0172,52.0172,31949.0
2017-04-25 15:30:00,57.33,57.33,57.28,57.28,44222.0,52.0263,52.0263,51.9809,51.9809,44222.0
2017-04-25 15:35:00,57.28,57.3,57.26,57.28,41713.0,51.9809,51.9991,51.9628,51.9809,41713.0
2017-04-25 15:40:00,57.28,57.29,57.21,57.25,85371.0,51.9809,51.99,51.9174,51.9537,85371.0
2017-04-25 15:45:00,57.24,57.26,57.21,57.24,67480.0,51.9446,51.9628,51.9174,51.9446,67480.0
2017-04-25 15:50:00,57.24,57.24,57.16,57.17,128500.0,51.9446,51.9446,51.872,51.8811,128500.0
2017-04-25 15:55:00,57.18,57.19,57.06,57.09,259358.0,51.8902,51.8993,51.7813,51.8085,259358.0
2017-04-26 09:30:00,57.21,57.32,57.15,57.27,94364.0,51.9174,52.0172,51.863,51.9719,94364.0
2017-04-26 09:35:00,57.29,57.3,57.11,57.13,67238.0,51.99,51.9991,51.8267,51.8448,67238.0
2017-04-26 09:40:00,57.13,57.19,56.95,56.99,83874.0,51.8448,51.8993,51.6815,51.7178,83874.0
2017-04-26 09:45:00,57.0,57.03,56.95,56.96,45230.0,51.7268,51.7541,51.6815,51.6905,45230.0
2017-04-26 09:50:00,56.95,57.17,56.91,57.15,59555.0,51.6815,51.8811,51.6452,51.863,59555.0
2017-04-26 09:55:00,57.15,57.3,57.09,57.26,55184.0,51.863,51.9991,51.8085,51.9628,55184.0
2017-04-26 10:00:00,57.24,57.24,57.09,57.19,82994.0,51.9446,51.9446,51.8085,51.8993,82994.0
2017-04-26 10:05:00,57.19,57.2,57.12,57.18,90086.0,51.8993,51.9083,51.8357,51.8902,90086.0
2017-04-26 10:10:00,57.19,57.28,57.09,57.09,51301.0,51.8993,51.9809,51.8085,51.8085,51301.0
2017-04-26 10:15:00,57.1,57.1,56.89,56.92,70605.0,51.8176,51.8176,51.627,51.6542,70605.0
2017-04-26 10:20:00,56.92,56.92,56.71,56.74,53922.0,51.6542,51.6542,51.4637,51.4909,53922.0
2017-04-26 10:25:00,56.75,56.85,56.71,56.83,48279.0,51.5,51.5907,51.4637,51.5726,48279.0
2017-04-26 10:30:00,56.83,56.95,56.82,56.86,38400.0,51.5726,51.6815,51.5635,51.5998,38400.0
2017-04-26 10:35:00,56.87,56.91,56.8,56.84,43824.0,51.6089,51.6452,51.5453,51.5816,43824.0
2017-04-26 10:40:00,56.85,56.88,56.81,56.87,26939.0,51.5907,51.6179,51.5544,51.6089,26939.0
2017-04-26 10:45:00,56.88,56.97,56.85,56.94,39674.0,51.6179,51.6996,51.5907,51.6724,39674.0
2017-04-26 10:50:00,56.94,56.97,56.93,56.97,46129.0,51.6724,51.6996,51.6633,51.6996,46129.0
2017-04-26 10:55:00,56.97,57.12,56.96,57.1,77281.0,51.6996,51.8357,51.6905,51.8176,77281.0
2017-04-26 11:00:00,57.1,57.13,57.09,57.11,68186.0,51.8176,51.8448,51.8085,51.8267,68186.0
2017-04-26 11:05:00,57.12,57.16,57.05,57.09,56535.0,51.8357,51.872,51.7722,51.8085,56535.0
2017-04-26 11:10:00,57.09,57.11,57.04,57.09,42365.0,51.8085,51.8267,51.7631,51.8085,42365.0
2017-04-26 11:15:00,57.07,57.09,57.02,57.04,20135.0,51.7904,51.8085,51.745,51.7631,20135.0
2017-04-26 11:20:00,57.04,57.13,57.0,57.13,28041.0,51.7631,51.8448,51.7268,51.8448,28041.0
2017-04-26 11:25:00,57.13,57.31,57.1,57.29,56693.0,51.8448,52.0082,51.8176,51.99,56693.0
2017-04-26 11:30:00,57.29,57.31,57.21,57.22,31490.0,51.99,52.0082,51.9174,51.9265,31490.0
2017-04-26 11:35:00,57.22,57.3,57.12,57.3,44406.0,51.9265,51.9991,51.8357,51.9991,44406.0
2017-04-26 11:40:00,57.31,57.46,57.26,57.38,105496.0,52.0082,52.1443,51.9628,52.0717,105496.0
2017-04-26 11:45:00,57.38,57.42,57.2,57.2,40884.0,52.0717,52.108,51.9083,51.9083,40884.0
2017-04-26 11:50:00,57.19,57.28,57.18,57.27,21853.0,51.8993,51.9809,51.8902,51.9719,21853.0
2017-04-26 11:55:00,57.27,57.28,57.22,57.23,23826.0,51.9719,51.9809,51.9265,51.9356,23826.0
2017-04-26 12:00:00,57.23,57.23,57.16,57.19,30479.0,51.9356,51.9356,51.872,51.8993,30479.0
2017-04-26 12:05:00,57.19,57.22,57.14,57.21,20182.0,51.8993,51.9265,51.8539,51.9174,20182.0
2017-04-26 12:10:00,57.2,57.33,57.2,57.32,22736.0,51.9083,52.0263,51.9083,52.0172,22736.0
2017-04-26 12:15:00,57.32,57.41,57.29,57.37,43839.0,52.0172,52.0989,51.99,52.0626,43839.0
2017-04-26 12:20:00,57.36,57.4,57.32,57.34,34090.0,52.0535,52.0898,52.0172,52.0354,34090.0
2017-04-26 12:25:00,57.34,57.37,57.32,57.36,20578.0,52.0354,52.0626,52.0172,52.0535,20578.0
2017-04-26 12:30:00,57.36,57.4,57.32,57.35,26181.0,52.0535,52.0898,52.0172,52.0445,26181.0
2017-04-26 12:35:00,57.37,57.38,57.34,57.35,20502.0,52.0626,52.0717,52.0354,52.0445,20502.0
2017-04-26 12:40:00,57.36,57.37,57.29,57.33,30618.0,52.0535,52.0626,51.99,52.0263,30618.0
2017-04-26 12:45:00,57.33,57.39,57.27,57.3,117989.0,52.0263,52.0808,51.9719,51.9991,117989.0
2017-04-26 12:50:00,57.29,57.39,57.29,57.37,22846.0,51.99,52.0808,51.99,52.0626,22846.0
2017-04-26 12:55:00,57.37,57.41,57.35,57.37,29679.0,52.0626,52.0989,52.0445,52.0626,29679.0
2017-04-26 13:00:00,57.36,57.4,57.29,57.31,49512.0,52.0535,52.0898,51.99,52.0082,49512.0
2017-04-26 13:05:00,57.3,57.36,57.3,57.34,25221.0,51.9991,52.0535,51.9991,52.0354,25221.0
2017-04-26 13:10:00,57.34,57.35,57.28,57.3,34319.0,52.0354,52.0445,51.9809,51.9991,34319.0
2017-04-26 13:15:00,57.3,57.36,57.29,57.34,29463.0,51.9991,52.0535,51.99,52.0354,29463.0
2017-04-26 13:20:00,57.34,57.39,57.34,57.39,16670.0,52.0354,52.0808,52.0354,52.0808,16670.0
2017-04-26 13:25:00,57.38,57.39,57.33,57.34,17877.0,52.0717,52.0808,52.0263,52.0354,17877.0
2017-04-26 13:30:00,57.34,57.37,57.25,57.35,81636.0,52.0354,52.0626,51.9537,52.0445,81636.0
2017-04-26 13:35:00,57.34,57.47,57.31,57.46,53065.0,52.0354,52.1534,52.0082,52.1443,53065.0
2017-04-26 13:40:00,57.45,57.51,57.4,57.5,54061.0,52.1352,52.1897,52.0898,52.1806,54061.0
2017-04-26 13:45:00,57.52,57.52,57.31,57.37,58101.0,52.1987,52.1987,52.0082,52.0626,58101.0
2017-04-26 13:50:00,57.38,57.52,57.38,57.48,43217.0,52.0717,52.1987,52.0717,52.1624,43217.0
2017-04-26 13:55:00,57.49,57.5,57.44,57.48,50986.0,52.1715,52.1806,52.1261,52.1624,50986.0
2017-04-26 14:00:00,57.47,57.51,57.4,57.49,91992.0,52.1534,52.1897,52.0898,52.1715,91992.0
2017-04-26 14:05:00,57.48,57.49,57.41,57.43,37030.0,52.1624,52.1715,52.0989,52.1171,37030.0
2017-04-26 14:10:00,57.43,57.49,57.43,57.47,26800.0,52.1171,52.1715,52.1171,52.1534,26800.0
2017-04-26 14:15:00,57.49,57.49,57.45,57.47,26047.0,52.1715,52.1715,52.1352,52.1534,26047.0
2017-04-26 14:20:00,57.47,57.48,57.39,57.41,58572.0,52.1534,52.1624,52.0808,52.0989,58572.0
2017-04-26 14:25:00,57.41,57.42,57.34,57.34,36565.0,52.0989,52.108,52.0354,52.0354,36565.0
2017-04-26 14:30:00,57.33,57.41,57.31,57.37,45784.0,52.0263,52.0989,52.0082,52.0626,45784.0
2017-04-26 14:35:00,57.37,57.37,57.2,57.23,72569.0,52.0626,52.0626,51.9083,51.9356,72569.0
2017-04-26 14:40:00,57.22,57.36,57.22,57.36,43938.0,51.9265,52.0535,51.9265,52.0535,43938.0
2017-04-26 14:45:00,57.36,57.41,57.33,57.39,35328.0,52.0535,52.0989,52.0263,52.0808,35328.0
2017-04-26 14:50:00,57.39,57.42,57.35,57.37,30754.0,52.0808,52.108,52.0445,52.0626,30754.0
2017-04-26 14:55:00,57.37,57.45,57.37,57.4,42853.0,52.0626,52.1352,52.0626,52.0898,42853.0
2017-04-26 15:00:00,57.4,57.47,57.37,57.45,49518.0,52.0898,52.1534,52.0626,52.1352,49518.0
2017-04-26 15:05:00,57.46,57.5,57.4,57.42,86431.0,52.1443,52.1806,52.0898,52.108,86431.0
2017-04-26 15:10:00,57.41,57.48,57.4,57.43,75959.0,52.0989,52.1624,52.0898,52.1171,75959.0
2017-04-26 15:15:00,57.43,57.44,57.39,57.39,83653.0,52.1171,52.1261,52.0808,52.0808,83653.0
2017-04-26 15:20:00,57.4,57.44,57.39,57.42,115550.0,52.0898,52.1261,52.0808,52.108,115550.0
2017-04-26 15:25:00,57.42,57.43,57.32,57.35,99648.0,52.108,52.1171,52.0172,52.0445,99648.0
2017-04-26 15:30:00,57.34,57.35,57.18,57.24,73002.0,52.0354,52.0445,51.8902,51.9446,73002.0
2017-04-26 15:35:00,57.24,57.25,57.05,57.06,122111.0,51.9446,51.9537,51.7722,51.7813,122111.0
2017-04-26 15:40:00,57.07,57.13,57.04,57.05,135291.0,51.7904,51.8448,51.7631,51.7722,135291.0
2017-04-26 15:45:00,57.05,57.05,56.96,56.97,189734.0,51.7722,51.7722,51.6905,51.6996,189734.0
2017-04-26 15:50:00,56.97,56.99,56.89,56.89,305973.0,51.6996,51.7178,51.627,51.627,305973.0
2017-04-26 15:55:00,56.9,56.97,56.85,56.95,367298.0,51.6361,51.6996,51.5907,51.6815,367298.0
2017-04-27 09:30:00,55.61,55.67,54.85,54.89,431220.0,50.4654,50.5199,49.7757,49.812,431220.0
2017-04-27 09:35:00,54.86,55.56,54.81,55.1,591781.0,49.7848,50.4201,49.7394,50.0026,591781.0
2017-04-27 09:40:00,55.11,55.5,54.98,55.48,452929.0,50.0117,50.3656,49.8937,50.3475,452929.0
2017-04-27 09:45:00,55.5,55.55,54.9,55.07,285537.0,50.3656,50.411,49.8211,49.9754,285537.0
2017-04-27 09:50:00,55.06,55.14,54.99,55.12,204239.0,49.9663,50.0389,49.9028,50.0208,204239.0
2017-04-27 09:55:00,55.12,55.3,55.05,55.05,406767.0,50.0208,50.1841,49.9572,49.9572,406767.0
2017-04-27 10:00:00,55.05,55.84,55.05,55.77,449285.0,49.9572,50.6742,49.9572,50.6106,449285.0
2017-04-27 10:05:00,55.76,55.76,55.3,55.3,277066.0,50.6016,50.6016,50.1841,50.1841,277066.0
2017-04-27 10:10:00,55.31,55.33,55.01,55.11,221653.0,50.1932,50.2113,49.9209,50.0117,221653.0
2017-04-27 10:15:00,55.12,55.25,55.01,55.1,125616.0,50.0208,50.1387,49.9209,50.0026,125616.0
2017-04-27 10:20:00,55.1,55.1,54.9,54.93,139636.0,50.0026,50.0026,49.8211,49.8483,139636.0
2017-04-27 10:25:00,54.93,54.98,54.76,54.77,197400.0,49.8483,49.8937,49.6941,49.7031,197400.0
2017-04-27 10:30:00,54.77,54.77,54.57,54.65,212162.0,49.7031,49.7031,49.5216,49.5942,212162.0
2017-04-27 10:35:00,54.64,54.94,54.52,54.65,161661.0,49.5852,49.8574,49.4763,49.5942,161661.0
2017-04-27 10:40:00,54.66,54.94,54.58,54.88,196845.0,49.6033,49.8574,49.5307,49.803,196845.0
2017-04-27 10:45:00,54.89,54.97,54.82,54.89,105621.0,49.812,49.8846,49.7485,49.812,105621.0
2017-04-27 10:50:00,54.89,54.91,54.72,54.77,91843.0,49.812,49.8302,49.6578,49.7031,91843.0
2017-04-27 10:55:00,54.78,54.85,54.74,54.8,44754.0,49.7122,49.7757,49.6759,49.7304,44754.0
2017-04-27 11:00:00,54.8,55.23,54.8,55.23,138020.0,49.7304,50.1206,49.7304,50.1206,138020.0
2017-04-27 11:05:00,55.22,55.24,55.04,55.07,68085.0,50.1115,50.1297,49.9482,49.9754,68085.0
2017-04-27 11:10:00,55.07,55.09,55.0,55.06,63448.0,49.9754,49.9935,49.9119,49.9663,63448.0
2017-04-27 11:15:00,55.06,55.06,54.92,55.0,44911.0,49.9663,49.9663,49.8393,49.9119,44911.0
2017-04-27 11:20:00,54.99,55.07,54.92,55.03,70270.0,49.9028,49.9754,49.8393,49.9391,70270.0
2017-04-27 11:25:00,55.04,55.14,55.0,55.05,72763.0,49.9482,50.0389,49.9119,49.9572,72763.0
2017-04-27 11:30:00,55.04,55.06,54.82,54.86,59694.0,49.9482,49.9663,49.7485,49.7848,59694.0
2017-04-27 11:35:00,54.86,54.88,54.69,54.72,78732.0,49.7848,49.803,49.6305,49.6578,78732.0
2017-04-27 11:40:00,54.72,54.77,54.6,54.68,60974.0,49.6578,49.7031,49.5489,49.6215,60974.0
2017-04-27 11:45:00,54.69,54.76,54.65,54.71,63897.0,49.6305,49.6941,49.5942,49.6487,63897.0
2017-04-27 11:50:00,54.72,54.87,54.72,54.86,62710.0,49.6578,49.7939,49.6578,49.7848,62710.0
2017-04-27 11:55:00,54.87,55.02,54.85,54.89,71581.0,49.7939,49.93,49.7757,49.812,71581.0
2017-04-27 12:00:00,54.89,54.99,54.89,54.95,33676.0,49.812,49.9028,49.812,49.8665,33676.0
2017-04-27 12:05:00,54.96,55.05,54.91,54.98,71733.0,49.8756,49.9572,49.8302,49.8937,71733.0
2017-04-27 12:10:00,54.99,55.1,54.98,55.05,39766.0,49.9028,50.0026,49.8937,49.9572,39766.0
2017-04-27 12:15:00,55.04,55.14,55.03,55.11,48765.0,49.9482,50.0389,49.9391,50.0117,48765.0
2017-04-27 12:20:00,55.11,55.16,55.08,55.12,54052.0,50.0117,50.0571,49.9845,50.0208,54052.0
2017-04-27 12:25:00,55.13,55.15,55.07,55.13,35555.0,50.0298,50.048,49.9754,50.0298,35555.0
2017-04-27 12:30:00,55.15,55.42,55.15,55.36,63418.0,50.048,50.293,50.048,50.2386,63418.0
2017-04-27 12:35:00,55.38,55.45,55.32,55.4,55030.0,50.2567,50.3202,50.2023,50.2749,55030.0
2017-04-27 12:40:00,55.39,55.57,55.39,55.5,62483.0,50.2658,50.4291,50.2658,50.3656,62483.0
2017-04-27 12:45:00,55.51,55.69,55.51,55.67,91323.0,50.3747,50.538,50.3747,50.5199,91323.0
2017-04-27 12:50:00,55.68,56.1,55.66,56.08,191569.0,50.529,50.9101,50.5108,50.892,191569.0
2017-04-27 12:55:00,56.09,56.36,56.04,56.35,224710.0,50.901,51.146,50.8557,51.137,224710.0
2017-04-27 13:00:00,56.35,56.35,56.04,56.1,161265.0,51.137,51.137,50.8557,50.9101,161265.0
2017-04-27 13:05:00,56.1,56.26,55.96,56.23,276942.0,50.9101,51.0553,50.7831,51.0281,276942.0
2017-04-27 13:10:00,56.22,56.38,56.12,56.3,149498.0,51.019,51.1642,50.9283,51.0916,149498.0
2017-04-27 13:15:00,56.3,56.42,56.24,56.34,91740.0,51.0916,51.2005,51.0372,51.1279,91740.0
2017-04-27 13:20:00,56.35,56.35,56.01,56.2,124346.0,51.137,51.137,50.8284,51.0009,124346.0
2017-04-27 13:25:00,56.2,56.24,56.07,56.18,119709.0,51.0009,51.0372,50.8829,50.9827,119709.0
2017-04-27 13:30:00,56.18,56.21,56.14,56.17,55788.0,50.9827,51.0099,50.9464,50.9736,55788.0
2017-04-27 13:35:00,56.16,56.22,56.15,56.21,57943.0,50.9646,51.019,50.9555,51.0099,57943.0
2017-04-27 13:40:00,56.2,56.35,56.2,56.29,42006.0,51.0009,51.137,51.0009,51.0825,42006.0
2017-04-27 13:45:00,56.28,56.29,56.14,56.28,52916.0,51.0735,51.0825,50.9464,51.0735,52916.0
2017-04-27 13:50:00,56.26,56.27,56.1,56.1,118677.0,51.0553,51.0644,50.9101,50.9101,118677.0
2017-04-27 13:55:00,56.09,56.12,55.95,56.01,38713.0,50.901,50.9283,50.774,50.8284,38713.0
2017-04-27 14:00:00,56.02,56.02,55.83,55.83,98082.0,50.8375,50.8375,50.6651,50.6651,98082.0
2017-04-27 14:05:00,55.84,55.85,55.79,55.79,38585.0,50.6742,50.6832,50.6288,50.6288,38585.0
2017-04-27 14:10:00,55.79,55.9,55.77,55.87,61523.0,50.6288,50.7286,50.6106,50.7014,61523.0
2017-04-27 14:15:00,55.88,55.94,55.84,55.92,34727.0,50.7105,50.7649,50.6742,50.7468,34727.0
2017-04-27 14:20:00,55.91,55.96,55.78,55.79,63988.0,50.7377,50.7831,50.6197,50.6288,63988.0
2017-04-27 14:25:00,55.79,55.84,55.77,55.84,30150.0,50.6288,50.6742,50.6106,50.6742,30150.0
2017-04-27 14:30:00,55.83,55.91,55.82,55.89,26399.0,50.6651,50.7377,50.656,50.7195,26399.0
2017-04-27 14:35:00,55.89,55.91,55.84,55.87,57669.0,50.7195,50.7377,50.6742,50.7014,57669.0
2017-04-27 14:40:00,55.88,56.03,55.87,55.98,37630.0,50.7105,50.8466,50.7014,50.8012,37630.0
2017-04-27 14:45:00,55.96,56.02,55.95,56.02,46851.0,50.7831,50.8375,50.774,50.8375,46851.0
2017-04-27 14:50:00,56.01,56.03,55.81,55.88,48863.0,50.8284,50.8466,50.6469,50.7105,48863.0
2017-04-27 14:55:00,55.87,55.91,55.78,55.79,50423.0,50.7014,50.7377,50.6197,50.6288,50423.0
2017-04-27 15:00:00,55.78,55.8,55.67,55.72,60088.0,50.6197,50.6379,50.5199,50.5653,60088.0
2017-04-27 15:05:00,55.7,55.78,55.67,55.71,39713.0,50.5471,50.6197,50.5199,50.5562,39713.0
2017-04-27 15:10:00,55.72,55.84,55.72,55.84,38511.0,50.5653,50.6742,50.5653,50.6742,38511.0
2017-04-27 15:15:00,55.84,55.85,55.76,55.76,52866.0,50.6742,50.6832,50.6016,50.6016,52866.0
2017-04-27 15:20:00,55.76,55.84,55.75,55.79,48498.0,50.6016,50.6742,50.5925,50.6288,48498.0
2017-04-27 15:25:00,55.79,55.8,55.73,55.8,40254.0,50.6288,50.6379,50.5743,50.6379,40254.0
2017-04-27 15:30:00,55.8,55.81,55.77,55.79,42143.0,50.6379,50.6469,50.6106,50.6288,42143.0
2017-04-27 15:35:00,55.8,55.81,55.73,55.78,98225.0,50.6379,50.6469,50.5743,50.6197,98225.0
2017-04-27 15:40:00,55.78,55.84,55.73,55.73,88393.0,50.6197,50.6742,50.5743,50.5743,88393.0
2017-04-27 15:45:00,55.73,55.83,55.73,55.79,77948.0,50.5743,50.6651,50.5743,50.6288,77948.0
2017-04-27 15:50:00,55.79,55.81,55.77,55.79,210101.0,50.6288,50.6469,50.6106,50.6288,210101.0
2017-04-27 15:55:00,55.79,55.79,55.71,55.74,252941.0,50.6288,50.6288,50.5562,50.5834,252941.0
2017-04-28 09:30:00,55.92,56.1,55.84,56.1,141565.0,50.7468,50.9101,50.6742,50.9101,141565.0
2017-04-28 09:35:00,56.1,56.1,55.82,56.04,52070.0,50.9101,50.9101,50.656,50.8557,52070.0
2017-04-28 09:40:00,56.04,56.04,55.89,55.96,95312.0,50.8557,50.8557,50.7195,50.7831,95312.0
2017-04-28 09:45:00,55.96,56.13,55.95,56.0,120114.0,50.7831,50.9373,50.774,50.8194,120114.0
2017-04-28 09:50:00,55.99,56.06,55.94,56.05,79898.0,50.8103,50.8738,50.7649,50.8647,79898.0
2017-04-28 09:55:00,56.04,56.05,55.85,55.96,66450.0,50.8557,50.8647,50.6832,50.7831,66450.0
2017-04-28 10:00:00,55.96,56.02,55.91,56.01,71914.0,50.7831,50.8375,50.7377,50.8284,71914.0
2017-04-28 10:05:00,56.03,56.14,56.0,56.01,59608.0,50.8466,50.9464,50.8194,50.8284,59608.0
2017-04-28 10:10:00,56.01,56.08,55.96,55.96,65103.0,50.8284,50.892,50.7831,50.7831,65103.0
2017-04-28 10:15:00,55.95,56.01,55.8,55.94,66086.0,50.774,50.8284,50.6379,50.7649,66086.0
2017-04-28 10:20:00,55.94,55.99,55.8,55.82,42417.0,50.7649,50.8103,50.6379,50.656,42417.0
2017-04-28 10:25:00,55.82,55.84,55.74,55.79,46482.0,50.656,50.6742,50.5834,50.6288,46482.0
2017-04-28 10:30:00,55.79,55.83,55.68,55.68,47770.0,50.6288,50.6651,50.529,50.529,47770.0
2017-04-28 10:35:00,55.69,55.79,55.68,55.76,34162.0,50.538,50.6288,50.529,50.6016,34162.0
2017-04-28 10:40:00,55.77,55.85,55.66,55.67,51132.0,50.6106,50.6832,50.5108,50.5199,51132.0
2017-04-28 10:45:00,55.68,55.74,55.66,55.69,27394.0,50.529,50.5834,50.5108,50.538,27394.0
2017-04-28 10:50:00,55.7,55.8,55.68,55.76,59540.0,50.5471,50.6379,50.529,50.6016,59540.0
2017-04-28 10:55:00,55.76,55.92,55.76,55.88,42617.0,50.6016,50.7468,50.6016,50.7105,42617.0
2017-04-28 11:00:00,55.89,56.01,55.88,56.01,42787.0,50.7195,50.8284,50.7105,50.8284,42787.0
2017-04-28 11:05:00,56.01,56.02,55.94,55.94,62094.0,50.8284,50.8375,50.7649,50.7649,62094.0
2017-04-28 11:10:00,55.94,55.96,55.91,55.96,29159.0,50.7649,50.7831,50.7377,50.7831,29159.0
2017-04-28 11:15:00,55.97,56.07,55.95,56.03,36307.0,50.7921,50.8829,50.774,50.8466,36307.0
2017-04-28 11:20:00,56.04,56.15,56.01,56.02,38891.0,50.8557,50.9555,50.8284,50.8375,38891.0
2017-04-28 11:25:00,56.02,56.03,55.9,55.92,36858.0,50.8375,50.8466,50.7286,50.7468,36858.0
2017-04-28 11:30:00,55.91,56.0,55.87,55.94,27990.0,50.7377,50.8194,50.7014,50.7649,27990.0
2017-04-28 11:35:00,55.93,56.01,55.9,55.9,19228.0,50.7558,50.8284,50.7286,50.7286,19228.0
2017-04-28 11:40:00,55.91,55.91,55.79,55.79,29550.0,50.7377,50.7377,50.6288,50.6288,29550.0
2017-04-28 11:45:00,55.8,55.89,55.75,55.88,30157.0,50.6379,50.7195,50.5925,50.7105,30157.0
2017-04-28 11:50:00,55.87,55.9,55.84,55.9,39044.0,50.7014,50.7286,50.6742,50.7286,39044.0
2017-04-28 11:55:00,55.91,55.95,55.85,55.87,30302.0,50.7377,50.774,50.6832,50.7014,30302.0
2017-04-28 12:00:00,55.87,56.0,55.86,55.95,39650.0,50.7014,50.8194,50.6923,50.774,39650.0
2017-04-28 12:05:00,55.96,56.02,55.94,56.01,27497.0,50.7831,50.8375,50.7649,50.8284,27497.0
2017-04-28 12:10:00,56.0,56.03,55.98,56.02,26337.0,50.8194,50.8466,50.8012,50.8375,26337.0
2017-04-28 12:15:00,56.01,56.07,55.98,56.06,52149.0,50.8284,50.8829,50.8012,50.8738,52149.0
2017-04-28 12:20:00,56.06,56.13,56.05,56.1,31055.0,50.8738,50.9373,50.8647,50.9101,31055.0
2017-04-28 12:25:00,56.09,56.12,56.08,56.1,23575.0,50.901,50.9283,50.892,50.9101,23575.0
2017-04-28 12:30:00,56.09,56.1,55.97,55.97,42736.0,50.901,50.9101,50.7921,50.7921,42736.0
2017-04-28 12:35:00,55.97,56.05,55.97,56.0,24876.0,50.7921,50.8647,50.7921,50.8194,24876.0
2017-04-28 12:40:00,56.0,56.1,55.99,56.08,52800.0,50.8194,50.9101,50.8103,50.892,52800.0
2017-04-28 12:45:00,56.07,56.18,56.06,56.14,42069.0,50.8829,50.9827,50.8738,50.9464,42069.0
2017-04-28 12:50:00,56.13,56.15,56.09,56.09,17573.0,50.9373,50.9555,50.901,50.901,17573.0
2017-04-28 12:55:00,56.1,56.16,56.09,56.14,32915.0,50.9101,50.9646,50.901,50.9464,32915.0
2017-04-28 13:00:00,56.13,56.19,56.12,56.18,36732.0,50.9373,50.9918,50.9283,50.9827,36732.0
2017-04-28 13:05:00,56.17,56.18,56.09,56.09,23581.0,50.9736,50.9827,50.901,50.901,23581.0
2017-04-28 13:10:00,56.09,56.13,56.06,56.12,10795.0,50.901,50.9373,50.8738,50.9283,10795.0
2017-04-28 13:15:00,56.12,56.12,56.07,56.07,18153.0,50.9283,50.9283,50.8829,50.8829,18153.0
2017-04-28 13:20:00,56.07,56.18,56.07,56.15,16222.0,50.8829,50.9827,50.8829,50.9555,16222.0
2017-04-28 13:25:00,56.16,56.23,56.16,56.2,42896.0,50.9646,51.0281,50.9646,51.0009,42896.0
2017-04-28 13:30:00,56.2,56.23,56.19,56.2,24476.0,51.0009,51.0281,50.9918,51.0009,24476.0
2017-04-28 13:35:00,56.2,56.23,56.19,56.19,25440.0,51.0009,51.0281,50.9918,50.9918,25440.0
2017-04-28 13:40:00,56.19,56.19,56.12,56.18,28012.0,50.9918,50.9918,50.9283,50.9827,28012.0
2017-04-28 13:45:00,56.17,56.17,56.11,56.11,14313.0,50.9736,50.9736,50.9192,50.9192,14313.0
2017-04-28 13:50:00,56.11,56.24,56.1,56.23,63170.0,50.9192,51.0372,50.9101,51.0281,63170.0
2017-04-28 13:55:00,56.23,56.24,56.15,56.22,25641.0,51.0281,51.0372,50.9555,51.019,25641.0
2017-04-28 14:00:00,56.22,56.27,56.17,56.27,39314.0,51.019,51.0644,50.9736,51.0644,39314.0
2017-04-28 14:05:00,56.27,56.27,56.18,56.2,20918.0,51.0644,51.0644,50.9827,51.0009,20918.0
2017-04-28 14:10:00,56.2,56.21,56.15,56.16,19771.0,51.0009,51.0099,50.9555,50.9646,19771.0
2017-04-28 14:15:00,56.17,56.23,56.17,56.2,25789.0,50.9736,51.0281,50.9736,51.0009,25789.0
2017-04-28 14:20:00,56.19,56.19,56.13,56.14,30777.0,50.9918,50.9918,50.9373,50.9464,30777.0
2017-04-28 14:25:00,56.15,56.22,56.15,56.21,30809.0,50.9555,51.019,50.9555,51.0099,30809.0
2017-04-28 14:30:00,56.21,56.39,56.21,56.38,58911.0,51.0099,51.1733,51.0099,51.1642,58911.0
2017-04-28 14:35:00,56.38,56.38,56.24,56.29,29926.0,51.1642,51.1642,51.0372,51.0825,29926.0
2017-04-28 14:40:00,56.29,56.3,56.22,56.22,25481.0,51.0825,51.0916,51.019,51.019,25481.0
2017-04-28 14:45:00,56.23,56.32,56.23,56.29,29146.0,51.0281,51.1098,51.0281,51.0825,29146.0
2017-04-28 14:50:00,56.28,56.33,56.28,56.33,30403.0,51.0735,51.1188,51.0735,51.1188,30403.0
2017-04-28 14:55:00,56.32,56.39,56.32,56.36,33459.0,51.1098,51.1733,51.1098,51.146,33459.0
2017-04-28 15:00:00,56.37,56.39,56.34,56.35,24170.0,51.1551,51.1733,51.1279,51.137,24170.0
2017-04-28 15:05:00,56.34,56.38,56.3,56.36,59370.0,51.1279,51.1642,51.0916,51.146,59370.0
2017-04-28 15:10:00,56.37,56.37,56.21,56.25,34068.0,51.1551,51.1551,51.0099,51.0462,34068.0
2017-04-28 15:15:00,56.24,56.28,56.21,56.22,30096.0,51.0372,51.0735,51.0099,51.019,30096.0
2017-04-28 15:20:00,56.22,56.28,56.17,56.17,30881.0,51.019,51.0735,50.9736,50.9736,30881.0
2017-04-28 15:25:00,56.17,56.21,56.17,56.18,48031.0,50.9736,51.0099,50.9736,50.9827,48031.0
2017-04-28 15:30:00,56.18,56.25,56.14,56.22,88851.0,50.9827,51.0462,50.9464,51.019,88851.0
2017-04-28 15:35:00,56.22,56.22,56.18,56.21,59669.0,51.019,51.019,50.9827,51.0099,59669.0
2017-04-28 15:40:00,56.21,56.25,56.19,56.2,66449.0,51.0099,51.0462,50.9918,51.0009,66449.0
2017-04-28 15:45:00,56.19,56.25,56.16,56.2,82312.0,50.9918,51.0462,50.9646,51.0009,82312.0
2017-04-28 15:50:00,56.19,56.23,56.16,56.17,114577.0,50.9918,51.0281,50.9646,50.9736,114577.0
2017-04-28 15:55:00,56.17,56.25,56.16,56.22,268981.0,50.9736,51.0462,50.9646,51.019,268981.0
2017-05-01 09:30:00,56.52,56.71,56.5,56.52,78282.0,51.2912,51.4637,51.2731,51.2912,78282.0
2017-05-01 09:35:00,56.54,56.7,56.46,56.66,20518.0,51.3094,51.4546,51.2368,51.4183,20518.0
2017-05-01 09:40:00,56.64,56.7,56.6,56.63,21513.0,51.4001,51.4546,51.3638,51.3911,21513.0
2017-05-01 09:45:00,56.61,56.65,56.35,56.35,73386.0,51.3729,51.4092,51.137,51.137,73386.0
2017-05-01 09:50:00,56.36,56.48,56.27,56.28,49699.0,51.146,51.2549,51.0644,51.0735,49699.0
2017-05-01 09:55:00,56.27,56.28,56.21,56.22,82120.0,51.0644,51.0735,51.0099,51.019,82120.0
2017-05-01 10:00:00,56.21,56.26,56.17,56.23,69750.0,51.0099,51.0553,50.9736,51.0281,69750.0
2017-05-01 10:05:00,56.23,56.36,56.22,56.31,44216.0,51.0281,51.146,51.019,51.1007,44216.0
2017-05-01 10:10:00,56.3,56.3,56.2,56.28,30356.0,51.0916,51.0916,51.0009,51.0735,30356.0
2017-05-01 10:15:00,56.28,56.36,56.24,56.29,21000.0,51.0735,51.146,51.0372,51.0825,21000.0
2017-05-01 10:20:00,56.29,56.31,56.26,56.29,15105.0,51.0825,51.1007,51.0553,51.0825,15105.0
2017-05-01 10:25:00,56.28,56.39,56.25,56.35,19194.0,51.0735,51.1733,51.0462,51.137,19194.0
2017-05-01 10:30:00,56.35,56.55,56.34,56.53,71853.0,51.137,51.3185,51.1279,51.3003,71853.0
2017-05-01 10:35:00,56.54,56.57,56.46,56.54,74508.0,51.3094,51.3366,51.2368,51.3094,74508.0
2017-05-01 10:40:00,56.54,56.72,56.54,56.69,133075.0,51.3094,51.4727,51.3094,51.4455,133075.0
2017-05-01 10:45:00,56.69,56.85,56.68,56.84,60100.0,51.4455,51.5907,51.4364,51.5816,60100.0
2017-05-01 10:50:00,56.83,56.96,56.83,56.96,76742.0,51.5726,51.6905,51.5726,51.6905,76742.0
2017-05-01 10:55:00,56.96,57.1,56.92,57.1,55354.0,51.6905,51.8176,51.6542,51.8176,55354.0
2017-05-01 11:00:00,57.09,57.13,57.0,57.04,51804.0,51.8085,51.8448,51.7268,51.7631,51804.0
2017-05-01 11:05:00,57.03,57.08,56.95,56.97,53792.0,51.7541,51.7994,51.6815,51.6996,53792.0
2017-05-01 11:10:00,56.97,57.08,56.96,57.03,64650.0,51.6996,51.7994,51.6905,51.7541,64650.0
2017-05-01 11:15:00,57.03,57.09,57.0,57.02,45591.0,51.7541,51.8085,51.7268,51.745,45591.0
2017-05-01 11:20:00,57.01,57.03,56.97,56.98,33645.0,51.7359,51.7541,51.6996,51.7087,33645.0
2017-05-01 11:25:00,56.98,57.02,56.86,56.9,45501.0,51.7087,51.745,51.5998,51.6361,45501.0
2017-05-01 11:30:00,56.9,57.01,56.89,56.97,63013.0,51.6361,51.7359,51.627,51.6996,63013.0
2017-05-01 11:35:00,56.97,56.98,56.88,56.89,21937.0,51.6996,51.7087,51.6179,51.627,21937.0
2017-05-01 11:40:00,56.9,56.91,56.85,56.86,12902.0,51.6361,51.6452,51.5907,51.5998,12902.0
2017-05-01 11:45:00,56.87,56.99,56.85,56.9,29086.0,51.6089,51.7178,51.5907,51.6361,29086.0
2017-05-01 11:50:00,56.9,56.94,56.88,56.88,15954.0,51.6361,51.6724,51.6179,51.6179,15954.0
2017-05-01 11:55:00,56.89,56.93,56.87,56.89,12573.0,51.627,51.6633,51.6089,51.627,12573.0
2017-05-01 12:00:00,56.88,56.89,56.85,56.87,11941.0,51.6179,51.627,51.5907,51.6089,11941.0
2017-05-01 12:05:00,56.87,56.91,56.85,56.88,24809.0,51.6089,51.6452,51.5907,51.6179,24809.0
2017-05-01 12:10:00,56.89,56.9,56.83,56.83,25983.0,51.627,51.6361,51.5726,51.5726,25983.0
2017-05-01 12:15:00,56.83,56.83,56.76,56.78,20018.0,51.5726,51.5726,51.509,51.5272,20018.0
2017-05-01 12:20:00,56.77,56.88,56.76,56.85,17339.0,51.5181,51.6179,51.509,51.5907,17339.0
2017-05-01 12:25:00,56.85,56.86,56.82,56.83,18371.0,51.5907,51.5998,51.5635,51.5726,18371.0
2017-05-01 12:30:00,56.83,56.85,56.81,56.84,14936.0,51.5726,51.5907,51.5544,51.5816,14936.0
2017-05-01 12:35:00,56.84,56.93,56.84,56.93,20401.0,51.5816,51.6633,51.5816,51.6633,20401.0
2017-05-01 12:40:00,56.92,56.94,56.86,56.88,17217.0,51.6542,51.6724,51.5998,51.6179,17217.0
2017-05-01 12:45:00,56.88,56.88,56.79,56.81,17300.0,51.6179,51.6179,51.5363,51.5544,17300.0
2017-05-01 12:50:00,56.81,56.85,56.66,56.82,37473.0,51.5544,51.5907,51.4183,51.5635,37473.0
2017-05-01 12:55:00,56.8,56.83,56.78,56.78,13548.0,51.5453,51.5726,51.5272,51.5272,13548.0
2017-05-01 13:00:00,56.79,56.82,56.73,56.78,22562.0,51.5363,51.5635,51.4818,51.5272,22562.0
2017-05-01 13:05:00,56.77,56.84,56.75,56.84,26287.0,51.5181,51.5816,51.5,51.5816,26287.0
2017-05-01 13:10:00,56.85,56.9,56.81,56.9,39620.0,51.5907,51.6361,51.5544,51.6361,39620.0
2017-05-01 13:15:00,56.9,56.98,56.88,56.98,45095.0,51.6361,51.7087,51.6179,51.7087,45095.0
2017-05-01 13:20:00,56.97,56.98,56.85,56.91,30153.0,51.6996,51.7087,51.5907,51.6452,30153.0
2017-05-01 13:25:00,56.91,57.04,56.89,56.97,27543.0,51.6452,51.7631,51.627,51.6996,27543.0
2017-05-01 13:30:00,56.97,57.01,56.96,56.99,15506.0,51.6996,51.7359,51.6905,51.7178,15506.0
2017-05-01 13:35:00,56.98,57.0,56.97,56.99,13209.0,51.7087,51.7268,51.6996,51.7178,13209.0
2017-05-01 13:40:00,56.99,57.02,56.95,57.01,16286.0,51.7178,51.745,51.6815,51.7359,16286.0
2017-05-01 13:45:00,56.99,57.12,56.99,57.1,32629.0,51.7178,51.8357,51.7178,51.8176,32629.0
2017-05-01 13:50:00,57.1,57.18,57.09,57.15,26439.0,51.8176,51.8902,51.8085,51.863,26439.0
2017-05-01 13:55:00,57.14,57.21,57.12,57.21,28545.0,51.8539,51.9174,51.8357,51.9174,28545.0
2017-05-01 14:00:00,57.21,57.23,57.14,57.16,40134.0,51.9174,51.9356,51.8539,51.872,40134.0
2017-05-01 14:05:00,57.15,57.15,57.02,57.02,38595.0,51.863,51.863,51.745,51.745,38595.0
2017-05-01 14:10:00,57.03,57.04,56.97,57.03,35117.0,51.7541,51.7631,51.6996,51.7541,35117.0
2017-05-01 14:15:00,57.02,57.03,56.96,56.97,31660.0,51.745,51.7541,51.6905,51.6996,31660.0
2017-05-01 14:20:00,56.96,57.01,56.94,56.98,40810.0,51.6905,51.7359,51.6724,51.7087,40810.0
2017-05-01 14:25:00,56.98,56.99,56.92,56.92,28582.0,51.7087,51.7178,51.6542,51.6542,28582.0
2017-05-01 14:30:00,56.92,56.94,56.89,56.91,27054.0,51.6542,51.6724,51.627,51.6452,27054.0
2017-05-01 14:35:00,56.9,56.91,56.86,56.87,25393.0,51.6361,51.6452,51.5998,51.6089,25393.0
2017-05-01 14:40:00,56.87,56.88,56.83,56.87,47937.0,51.6089,51.6179,51.5726,51.6089,47937.0
2017-05-01 14:45:00,56.87,56.88,56.83,56.86,36509.0,51.6089,51.6179,51.5726,51.5998,36509.0
2017-05-01 14:50:00,56.86,56.88,56.82,56.84,50811.0,51.5998,51.6179,51.5635,51.5816,50811.0
2017-05-01 14:55:00,56.84,56.88,56.82,56.87,57292.0,51.5816,51.6179,51.5635,51.6089,57292.0
2017-05-01 15:00:00,56.87,56.87,56.82,56.84,50355.0,51.6089,51.6089,51.5635,51.5816,50355.0
2017-05-01 15:05:00,56.84,56.84,56.79,56.8,63721.0,51.5816,51.5816,51.5363,51.5453,63721.0
2017-05-01 15:10:00,56.81,56.86,56.8,56.83,63628.0,51.5544,51.5998,51.5453,51.5726,63628.0
2017-05-01 15:15:00,56.83,56.87,56.76,56.77,45008.0,51.5726,51.6089,51.509,51.5181,45008.0
2017-05-01 15:20:00,56.76,56.77,56.62,56.63,82678.0,51.509,51.5181,51.382,51.3911,82678.0
2017-05-01 15:25:00,56.62,56.63,56.53,56.57,56462.0,51.382,51.3911,51.3003,51.3366,56462.0
2017-05-01 15:30:00,56.57,56.63,56.56,56.61,55432.0,51.3366,51.3911,51.3275,51.3729,55432.0
2017-05-01 15:35:00,56.62,56.63,56.52,56.52,44698.0,51.382,51.3911,51.2912,51.2912,44698.0
2017-05-01 15:40:00,56.51,56.51,56.44,56.45,106143.0,51.2822,51.2822,51.2186,51.2277,106143.0
2017-05-01 15:45:00,56.45,56.45,56.35,56.37,126148.0,51.2277,51.2277,51.137,51.1551,126148.0
2017-05-01 15:50:00,56.36,56.37,56.26,56.26,154357.0,51.146,51.1551,51.0553,51.0553,154357.0
2017-05-01 15:55:00,56.26,56.31,56.24,56.29,226529.0,51.0553,51.1007,51.0372,51.0825,226529.0
2017-05-02 09:30:00,56.35,56.93,56.3,56.87,77226.0,51.137,51.6633,51.0916,51.6089,77226.0
2017-05-02 09:35:00,56.88,57.15,56.77,57.11,117825.0,51.6179,51.863,51.5181,51.8267,117825.0
2017-05-02 09:40:00,57.07,57.19,57.05,57.08,93902.0,51.7904,51.8993,51.7722,51.7994,93902.0
2017-05-02 09:45:00,57.08,57.1,56.99,57.07,34114.0,51.7994,51.8176,51.7178,51.7904,34114.0
2017-05-02 09:50:00,57.05,57.22,56.99,57.2,57525.0,51.7722,51.9265,51.7178,51.9083,57525.0
2017-05-02 09:55:00,57.19,57.28,57.12,57.13,47965.0,51.8993,51.9809,51.8357,51.8448,47965.0
2017-05-02 10:00:00,57.13,57.13,57.02,57.07,40434.0,51.8448,51.8448,51.745,51.7904,40434.0
2017-05-02 10:05:00,57.08,57.19,57.08,57.18,27935.0,51.7994,51.8993,51.7994,51.8902,27935.0
2017-05-02 10:10:00,57.19,57.25,57.08,57.25,55977.0,51.8993,51.9537,51.7994,51.9537,55977.0
2017-05-02 10:15:00,57.25,57.33,57.18,57.3,58679.0,51.9537,52.0263,51.8902,51.9991,58679.0
2017-05-02 10:20:00,57.29,57.38,57.24,57.37,38527.0,51.99,52.0717,51.9446,52.0626,38527.0
2017-05-02 10:25:00,57.35,57.46,57.31,57.42,82982.0,52.0445,52.1443,52.0082,52.108,82982.0
2017-05-02 10:30:00,57.42,57.6,57.42,57.56,110853.0,52.108,52.2713,52.108,52.235,110853.0
2017-05-02 10:35:00,57.56,57.62,57.53,57.6,39893.0,52.235,52.2895,52.2078,52.2713,39893.0
2017-05-02 10:40:00,57.6,57.63,57.57,57.6,37906.0,52.2713,52.2986,52.2441,52.2713,37906.0
2017-05-02 10:45:00,57.61,57.64,57.55,57.58,40674.0,52.2804,52.3076,52.226,52.2532,40674.0
2017-05-02 10:50:00,57.58,57.58,57.38,57.4,43460.0,52.2532,52.2532,52.0717,52.0898,43460.0
2017-05-02 10:55:00,57.4,57.43,57.35,57.38,30959.0,52.0898,52.1171,52.0445,52.0717,30959.0
2017-05-02 11:00:00,57.39,57.62,57.39,57.6,53492.0,52.0808,52.2895,52.0808,52.2713,53492.0
2017-05-02 11:05:00,57.61,57.61,57.55,57.6,26586.0,52.2804,52.2804,52.226,52.2713,26586.0
2017-05-02 11:10:00,57.6,57.63,57.59,57.62,20620.0,52.2713,52.2986,52.2623,52.2895,20620.0
2017-05-02 11:15:00,57.63,57.65,57.6,57.61,43206.0,52.2986,52.3167,52.2713,52.2804,43206.0
2017-05-02 11:20:00,57.6,57.67,57.59,57.63,46781.0,52.2713,52.3349,52.2623,52.2986,46781.0
2017-05-02 11:25:00,57.63,57.67,57.61,57.66,30454.0,52.2986,52.3349,52.2804,52.3258,30454.0
2017-05-02 11:30:00,57.64,57.65,57.53,57.58,45973.0,52.3076,52.3167,52.2078,52.2532,45973.0
2017-05-02 11:35:00,57.57,57.63,57.56,57.62,43601.0,52.2441,52.2986,52.235,52.2895,43601.0
2017-05-02 11:40:00,57.62,57.73,57.62,57.71,51746.0,52.2895,52.3893,52.2895,52.3712,51746.0
2017-05-02 11:45:00,57.72,57.77,57.71,57.76,40122.0,52.3802,52.4256,52.3712,52.4165,40122.0
2017-05-02 11:50:00,57.75,57.77,57.64,57.68,28289.0,52.4075,52.4256,52.3076,52.3439,28289.0
2017-05-02 11:55:00,57.67,57.69,57.62,57.66,23774.0,52.3349,52.353,52.2895,52.3258,23774.0
2017-05-02 12:00:00,57.68,57.83,57.68,57.72,39065.0,52.3439,52.4801,52.3439,52.3802,39065.0
2017-05-02 12:05:00,57.72,57.85,57.72,57.82,35178.0,52.3802,52.4982,52.3802,52.471,35178.0
2017-05-02 12:10:00,57.82,57.84,57.76,57.79,22920.0,52.471,52.4891,52.4165,52.4438,22920.0
2017-05-02 12:15:00,57.79,57.84,57.78,57.8,23999.0,52.4438,52.4891,52.4347,52.4528,23999.0
2017-05-02 12:20:00,57.79,57.84,57.77,57.84,29816.0,52.4438,52.4891,52.4256,52.4891,29816.0
2017-05-02 12:25:00,57.84,57.85,57.76,57.77,18197.0,52.4891,52.4982,52.4165,52.4256,18197.0
2017-05-02 12:30:00,57.76,57.81,57.74,57.74,35736.0,52.4165,52.4619,52.3984,52.3984,35736.0
2017-05-02 12:35:00,57.73,57.75,57.68,57.74,17591.0,52.3893,52.4075,52.3439,52.3984,17591.0
2017-05-02 12:40:00,57.74,57.77,57.71,57.76,14839.0,52.3984,52.4256,52.3712,52.4165,14839.0
2017-05-02 12:45:00,57.74,57.82,57.72,57.8,40514.0,52.3984,52.471,52.3802,52.4528,40514.0
2017-05-02 12:50:00,57.8,57.82,57.76,57.78,24754.0,52.4528,52.471,52.4165,52.4347,24754.0
2017-05-02 12:55:00,57.77,57.82,57.75,57.8,32891.0,52.4256,52.471,52.4075,52.4528,32891.0
2017-05-02 13:00:00,57.8,57.81,57.75,57.8,62010.0,52.4528,52.4619,52.4075,52.4528,62010.0
2017-05-02 13:05:00,57.8,57.81,57.77,57.78,43140.0,52.4528,52.4619,52.4256,52.4347,43140.0
2017-05-02 13:10:00,57.79,57.84,57.75,57.83,46177.0,52.4438,52.4891,52.4075,52.4801,46177.0
2017-05-02 13:15:00,57.83,57.87,57.79,57.86,71998.0,52.4801,52.5164,52.4438,52.5073,71998.0
2017-05-02 13:20:00,57.87,57.95,57.85,57.94,34475.0,52.5164,52.589,52.4982,52.5799,34475.0
2017-05-02 13:25:00,57.94,58.0,57.94,57.97,49168.0,52.5799,52.6343,52.5799,52.6071,49168.0
2017-05-02 13:30:00,57.96,57.97,57.89,57.9,23592.0,52.598,52.6071,52.5345,52.5436,23592.0
2017-05-02 13:35:00,57.9,57.96,57.89,57.94,35061.0,52.5436,52.598,52.5345,52.5799,35061.0
2017-05-02 13:40:00,57.95,57.95,57.86,57.9,26152.0,52.589,52.589,52.5073,52.5436,26152.0
2017-05-02 13:45:00,57.9,57.91,57.77,57.78,35930.0,52.5436,52.5527,52.4256,52.4347,35930.0
2017-05-02 13:50:00,57.79,57.8,57.72,57.75,30548.0,52.4438,52.4528,52.3802,52.4075,30548.0
2017-05-02 13:55:00,57.74,57.78,57.71,57.72,24776.0,52.3984,52.4347,52.3712,52.3802,24776.0
2017-05-02 14:00:00,57.72,57.79,57.72,57.79,24343.0,52.3802,52.4438,52.3802,52.4438,24343.0
2017-05-02 14:05:00,57.78,57.79,57.73,57.77,39214.0,52.4347,52.4438,52.3893,52.4256,39214.0
2017-05-02 14:10:00,57.77,57.79,57.71,57.77,51074.0,52.4256,52.4438,52.3712,52.4256,51074.0
2017-05-02 14:15:00,57.77,57.86,57.77,57.86,37605.0,52.4256,52.5073,52.4256,52.5073,37605.0
2017-05-02 14:20:00,57.85,57.86,57.81,57.85,54322.0,52.4982,52.5073,52.4619,52.4982,54322.0
2017-05-02 14:25:00,57.86,57.9,57.83,57.86,40782.0,52.5073,52.5436,52.4801,52.5073,40782.0
2017-05-02 14:30:00,57.86,57.89,57.84,57.87,22571.0,52.5073,52.5345,52.4891,52.5164,22571.0
2017-05-02 14:35:00,57.87,57.92,57.84,57.91,41441.0,52.5164,52.5617,52.4891,52.5527,41441.0
2017-05-02 14:40:00,57.9,57.9,57.88,57.89,23205.0,52.5436,52.5436,52.5254,52.5345,23205.0
2017-05-02 14:45:00,57.9,57.99,57.89,57.96,51940.0,52.5436,52.6253,52.5345,52.598,51940.0
2017-05-02 14:50:00,57.96,57.97,57.88,57.91,34993.0,52.598,52.6071,52.5254,52.5527,34993.0
2017-05-02 14:55:00,57.92,57.95,57.87,57.91,37410.0,52.5617,52.589,52.5164,52.5527,37410.0
2017-05-02 15:00:00,57.91,57.95,57.88,57.89,57558.0,52.5527,52.589,52.5254,52.5345,57558.0
2017-05-02 15:05:00,57.88,57.92,57.87,57.9,68092.0,52.5254,52.5617,52.5164,52.5436,68092.0
2017-05-02 15:10:00,57.9,57.95,57.89,57.91,41041.0,52.5436,52.589,52.5345,52.5527,41041.0
2017-05-02 15:15:00,57.91,57.95,57.9,57.91,42937.0,52.5527,52.589,52.5436,52.5527,42937.0
2017-05-02 15:20:00,57.91,57.95,57.89,57.89,46793.0,52.5527,52.589,52.5345,52.5345,46793.0
2017-05-02 15:25:00,57.9,57.96,57.89,57.96,47596.0,52.5436,52.598,52.5345,52.598,47596.0
2017-05-02 15:30:00,57.96,58.07,57.96,58.01,137588.0,52.598,52.6979,52.598,52.6434,137588.0
2017-05-02 15:35:00,58.01,58.12,57.98,58.11,77793.0,52.6434,52.7432,52.6162,52.7342,77793.0
2017-05-02 15:40:00,58.11,58.14,58.06,58.1,101485.0,52.7342,52.7614,52.6888,52.7251,101485.0
2017-05-02 15:45:00,58.1,58.23,58.07,58.23,142231.0,52.7251,52.8431,52.6979,52.8431,142231.0
2017-05-02 15:50:00,58.23,58.36,58.21,58.35,242357.0,52.8431,52.961,52.8249,52.952,242357.0
2017-05-02 15:55:00,58.36,58.46,58.31,58.34,452949.0,52.961,53.0518,52.9157,52.9429,452949.0
2017-05-03 09:30:00,58.1,58.25,57.9,58.15,88671.0,52.7251,52.8612,52.5436,52.7705,88671.0
2017-05-03 09:35:00,58.14,58.32,58.13,58.22,27780.0,52.7614,52.9247,52.7523,52.834,27780.0
2017-05-03 09:40:00,58.19,58.19,58.03,58.06,27307.0,52.8068,52.8068,52.6616,52.6888,27307.0
2017-05-03 09:45:00,58.04,58.08,57.96,58.02,53853.0,52.6706,52.7069,52.598,52.6525,53853.0
2017-05-03 09:50:00,57.99,58.06,57.92,58.01,33812.0,52.6253,52.6888,52.5617,52.6434,33812.0
2017-05-03 09:55:00,58.01,58.07,57.88,58.02,51999.0,52.6434,52.6979,52.5254,52.6525,51999.0
2017-05-03 10:00:00,58.04,58.05,57.86,57.9,61119.0,52.6706,52.6797,52.5073,52.5436,61119.0
2017-05-03 10:05:00,57.92,57.97,57.88,57.89,38048.0,52.5617,52.6071,52.5254,52.5345,38048.0
2017-05-03 10:10:00,57.87,57.97,57.84,57.96,34956.0,52.5164,52.6071,52.4891,52.598,34956.0
2017-05-03 10:15:00,57.97,58.04,57.95,58.0,46271.0,52.6071,52.6706,52.589,52.6343,46271.0
2017-05-03 10:20:00,57.99,58.21,57.97,58.21,95368.0,52.6253,52.8249,52.6071,52.8249,95368.0
2017-05-03 10:25:00,58.2,58.25,58.15,58.18,20119.0,52.8158,52.8612,52.7705,52.7977,20119.0
2017-05-03 10:30:00,58.18,58.27,58.18,58.26,36349.0,52.7977,52.8794,52.7977,52.8703,36349.0
2017-05-03 10:35:00,58.26,58.26,58.11,58.17,37959.0,52.8703,52.8703,52.7342,52.7886,37959.0
2017-05-03 10:40:00,58.17,58.2,58.16,58.17,26438.0,52.7886,52.8158,52.7795,52.7886,26438.0
2017-05-03 10:45:00,58.17,58.18,57.95,57.98,47665.0,52.7886,52.7977,52.589,52.6162,47665.0
2017-05-03 10:50:00,57.98,57.99,57.87,57.95,42074.0,52.6162,52.6253,52.5164,52.589,42074.0
2017-05-03 10:55:00,57.96,58.01,57.94,57.99,30042.0,52.598,52.6434,52.5799,52.6253,30042.0
2017-05-03 11:00:00,57.99,58.06,57.99,58.03,30507.0,52.6253,52.6888,52.6253,52.6616,30507.0
2017-05-03 11:05:00,58.02,58.1,57.99,58.08,19348.0,52.6525,52.7251,52.6253,52.7069,19348.0
2017-05-03 11:10:00,58.08,58.09,57.96,57.96,18199.0,52.7069,52.716,52.598,52.598,18199.0
2017-05-03 11:15:00,57.98,58.01,57.93,58.01,20560.0,52.6162,52.6434,52.5708,52.6434,20560.0
2017-05-03 11:20:00,58.01,58.09,58.01,58.02,22477.0,52.6434,52.716,52.6434,52.6525,22477.0
2017-05-03 11:25:00,58.03,58.1,58.01,58.05,15510.0,52.6616,52.7251,52.6434,52.6797,15510.0
2017-05-03 11:30:00,58.05,58.06,57.99,58.0,16878.0,52.6797,52.6888,52.6253,52.6343,16878.0
2017-05-03 11:35:00,58.01,58.09,58.0,58.07,20046.0,52.6434,52.716,52.6343,52.6979,20046.0
2017-05-03 11:40:00,58.08,58.14,58.08,58.09,27939.0,52.7069,52.7614,52.7069,52.716,27939.0
2017-05-03 11:45:00,58.09,58.09,58.02,58.08,19722.0,52.716,52.716,52.6525,52.7069,19722.0
2017-05-03 11:50:00,58.08,58.12,58.05,58.1,16909.0,52.7069,52.7432,52.6797,52.7251,16909.0
2017-05-03 11:55:00,58.1,58.14,58.09,58.11,14570.0,52.7251,52.7614,52.716,52.7342,14570.0
2017-05-03 12:00:00,58.1,58.11,58.05,58.07,14092.0,52.7251,52.7342,52.6797,52.6979,14092.0
2017-05-03 12:05:00,58.08,58.14,58.06,58.12,28103.0,52.7069,52.7614,52.6888,52.7432,28103.0
2017-05-03 12:10:00,58.11,58.16,58.09,58.13,23613.0,52.7342,52.7795,52.716,52.7523,23613.0
2017-05-03 12:15:00,58.13,58.16,58.1,58.16,13735.0,52.7523,52.7795,52.7251,52.7795,13735.0
2017-05-03 12:20:00,58.15,58.21,58.15,58.18,20380.0,52.7705,52.8249,52.7705,52.7977,20380.0
2017-05-03 12:25:00,58.19,58.26,58.18,58.26,37507.0,52.8068,52.8703,52.7977,52.8703,37507.0
2017-05-03 12:30:00,58.26,58.3,58.24,58.29,20982.0,52.8703,52.9066,52.8521,52.8975,20982.0
2017-05-03 12:35:00,58.28,58.32,58.28,58.31,17789.0,52.8884,52.9247,52.8884,52.9157,17789.0
2017-05-03 12:40:00,58.31,58.34,58.24,58.29,27858.0,52.9157,52.9429,52.8521,52.8975,27858.0
2017-05-03 12:45:00,58.28,58.31,58.25,58.27,20061.0,52.8884,52.9157,52.8612,52.8794,20061.0
2017-05-03 12:50:00,58.27,58.29,58.26,58.29,11358.0,52.8794,52.8975,52.8703,52.8975,11358.0
2017-05-03 12:55:00,58.28,58.36,58.27,58.31,15984.0,52.8884,52.961,52.8794,52.9157,15984.0
2017-05-03 13:00:00,58.32,58.35,58.28,58.33,21919.0,52.9247,52.952,52.8884,52.9338,21919.0
2017-05-03 13:05:00,58.33,58.36,58.29,58.29,20549.0,52.9338,52.961,52.8975,52.8975,20549.0
2017-05-03 13:10:00,58.3,58.37,58.3,58.37,30219.0,52.9066,52.9701,52.9066,52.9701,30219.0
2017-05-03 13:15:00,58.36,58.39,58.32,58.32,22055.0,52.961,52.9883,52.9247,52.9247,22055.0
2017-05-03 13:20:00,58.33,58.34,58.28,58.3,17571.0,52.9338,52.9429,52.8884,52.9066,17571.0
2017-05-03 13:25:00,58.29,58.32,58.22,58.23,27579.0,52.8975,52.9247,52.834,52.8431,27579.0
2017-05-03 13:30:00,58.24,58.26,58.22,58.22,21011.0,52.8521,52.8703,52.834,52.834,21011.0
2017-05-03 13:35:00,58.23,58.25,58.2,58.25,12553.0,52.8431,52.8612,52.8158,52.8612,12553.0
2017-05-03 13:40:00,58.24,58.27,58.23,58.27,11110.0,52.8521,52.8794,52.8431,52.8794,11110.0
2017-05-03 13:45:00,58.26,58.28,58.2,58.2,11827.0,52.8703,52.8884,52.8158,52.8158,11827.0
2017-05-03 13:50:00,58.21,58.27,58.2,58.21,14284.0,52.8249,52.8794,52.8158,52.8249,14284.0
2017-05-03 13:55:00,58.2,58.27,58.18,58.25,14806.0,52.8158,52.8794,52.7977,52.8612,14806.0
2017-05-03 14:00:00,58.27,58.33,58.24,58.31,26308.0,52.8794,52.9338,52.8521,52.9157,26308.0
2017-05-03 14:05:00,58.33,58.38,58.24,58.24,37736.0,52.9338,52.9792,52.8521,52.8521,37736.0
2017-05-03 14:10:00,58.21,58.27,58.19,58.25,18699.0,52.8249,52.8794,52.8068,52.8612,18699.0
2017-05-03 14:15:00,58.25,58.29,58.11,58.15,55637.0,52.8612,52.8975,52.7342,52.7705,55637.0
2017-05-03 14:20:00,58.14,58.16,58.12,58.14,26447.0,52.7614,52.7795,52.7432,52.7614,26447.0
2017-05-03 14:25:00,58.15,58.15,58.08,58.12,61925.0,52.7705,52.7705,52.7069,52.7432,61925.0
2017-05-03 14:30:00,58.12,58.16,58.11,58.15,27938.0,52.7432,52.7795,52.7342,52.7705,27938.0
2017-05-03 14:35:00,58.14,58.16,58.11,58.13,22195.0,52.7614,52.7795,52.7342,52.7523,22195.0
2017-05-03 14:40:00,58.14,58.18,58.13,58.16,33749.0,52.7614,52.7977,52.7523,52.7795,33749.0
2017-05-03 14:45:00,58.16,58.2,58.15,58.16,23015.0,52.7795,52.8158,52.7705,52.7795,23015.0
2017-05-03 14:50:00,58.16,58.21,58.15,58.2,29940.0,52.7795,52.8249,52.7705,52.8158,29940.0
2017-05-03 14:55:00,58.2,58.2,58.09,58.1,28412.0,52.8158,52.8158,52.716,52.7251,28412.0
2017-05-03 15:00:00,58.1,58.2,58.09,58.19,37602.0,52.7251,52.8158,52.716,52.8068,37602.0
2017-05-03 15:05:00,58.2,58.23,58.15,58.22,27971.0,52.8158,52.8431,52.7705,52.834,27971.0
2017-05-03 15:10:00,58.22,58.23,58.19,58.2,22572.0,52.834,52.8431,52.8068,52.8158,22572.0
2017-05-03 15:15:00,58.2,58.21,58.16,58.18,28248.0,52.8158,52.8249,52.7795,52.7977,28248.0
2017-05-03 15:20:00,58.19,58.22,58.16,58.19,33970.0,52.8068,52.834,52.7795,52.8068,33970.0
2017-05-03 15:25:00,58.19,58.2,58.13,58.14,30541.0,52.8068,52.8158,52.7523,52.7614,30541.0
2017-05-03 15:30:00,58.14,58.24,58.13,58.23,33240.0,52.7614,52.8521,52.7523,52.8431,33240.0
2017-05-03 15:35:00,58.23,58.26,58.21,58.23,53169.0,52.8431,52.8703,52.8249,52.8431,53169.0
2017-05-03 15:40:00,58.23,58.24,58.21,58.21,54069.0,52.8431,52.8521,52.8249,52.8249,54069.0
2017-05-03 15:45:00,58.22,58.39,58.21,58.39,99409.0,52.834,52.9883,52.8249,52.9883,99409.0
2017-05-03 15:50:00,58.39,58.42,58.35,58.39,120755.0,52.9883,53.0155,52.952,52.9883,120755.0
2017-05-03 15:55:00,58.38,58.39,58.15,58.17,347373.0,52.9792,52.9883,52.7705,52.7886,347373.0
2017-05-04 09:30:00,58.42,58.53,58.27,58.53,94244.0,53.0155,53.1153,52.8794,53.1153,94244.0
2017-05-04 09:35:00,58.53,58.65,58.36,58.36,62875.0,53.1153,53.2242,52.961,52.961,62875.0
2017-05-04 09:40:00,58.36,58.39,58.18,58.26,73946.0,52.961,52.9883,52.7977,52.8703,73946.0
2017-05-04 09:45:00,58.28,58.29,58.1,58.16,42748.0,52.8884,52.8975,52.7251,52.7795,42748.0
2017-05-04 09:50:00,58.16,58.16,57.96,58.06,45235.0,52.7795,52.7795,52.598,52.6888,45235.0
2017-05-04 09:55:00,58.04,58.08,58.01,58.02,24535.0,52.6706,52.7069,52.6434,52.6525,24535.0
2017-05-04 10:00:00,58.02,58.1,58.01,58.03,27178.0,52.6525,52.7251,52.6434,52.6616,27178.0
2017-05-04 10:05:00,58.03,58.03,57.86,57.88,21927.0,52.6616,52.6616,52.5073,52.5254,21927.0
2017-05-04 10:10:00,57.9,57.96,57.88,57.88,29887.0,52.5436,52.598,52.5254,52.5254,29887.0
2017-05-04 10:15:00,57.88,57.97,57.88,57.93,11426.0,52.5254,52.6071,52.5254,52.5708,11426.0
2017-05-04 10:20:00,57.89,57.91,57.79,57.8,22825.0,52.5345,52.5527,52.4438,52.4528,22825.0
2017-05-04 10:25:00,57.8,57.85,57.79,57.79,47276.0,52.4528,52.4982,52.4438,52.4438,47276.0
2017-05-04 10:30:00,57.81,57.85,57.78,57.8,36247.0,52.4619,52.4982,52.4347,52.4528,36247.0
2017-05-04 10:35:00,57.79,57.8,57.74,57.75,39768.0,52.4438,52.4528,52.3984,52.4075,39768.0
2017-05-04 10:40:00,57.73,57.74,57.6,57.61,60232.0,52.3893,52.3984,52.2713,52.2804,60232.0
2017-05-04 10:45:00,57.62,57.68,57.58,57.61,42069.0,52.2895,52.3439,52.2532,52.2804,42069.0
2017-05-04 10:50:00,57.61,57.76,57.61,57.7,93912.0,52.2804,52.4165,52.2804,52.3621,93912.0
2017-05-04 10:55:00,57.71,57.8,57.69,57.76,78979.0,52.3712,52.4528,52.353,52.4165,78979.0
2017-05-04 11:00:00,57.76,57.78,57.7,57.76,47588.0,52.4165,52.4347,52.3621,52.4165,47588.0
2017-05-04 11:05:00,57.77,57.8,57.74,57.77,42679.0,52.4256,52.4528,52.3984,52.4256,42679.0
2017-05-04 11:10:00,57.77,57.8,57.75,57.75,42118.0,52.4256,52.4528,52.4075,52.4075,42118.0
2017-05-04 11:15:00,57.74,57.77,57.7,57.74,30096.0,52.3984,52.4256,52.3621,52.3984,30096.0
2017-05-04 11:20:00,57.75,57.85,57.73,57.85,38677.0,52.4075,52.4982,52.3893,52.4982,38677.0
2017-05-04 11:25:00,57.84,57.84,57.75,57.75,33619.0,52.4891,52.4891,52.4075,52.4075,33619.0
2017-05-04 11:30:00,57.75,57.77,57.62,57.69,68507.0,52.4075,52.4256,52.2895,52.353,68507.0
2017-05-04 11:35:00,57.7,57.73,57.67,57.69,54157.0,52.3621,52.3893,52.3349,52.353,54157.0
2017-05-04 11:40:00,57.69,57.77,57.68,57.77,29782.0,52.353,52.4256,52.3439,52.4256,29782.0
2017-05-04 11:45:00,57.77,57.77,57.69,57.74,19600.0,52.4256,52.4256,52.353,52.3984,19600.0
2017-05-04 11:50:00,57.75,57.82,57.74,57.82,41188.0,52.4075,52.471,52.3984,52.471,41188.0
2017-05-04 11:55:00,57.82,57.83,57.75,57.76,43159.0,52.471,52.4801,52.4075,52.4165,43159.0
2017-05-04 12:00:00,57.76,57.83,57.68,57.68,20242.0,52.4165,52.4801,52.3439,52.3439,20242.0
2017-05-04 12:05:00,57.7,57.73,57.62,57.62,22047.0,52.3621,52.3893,52.2895,52.2895,22047.0
2017-05-04 12:10:00,57.62,57.63,57.57,57.59,26260.0,52.2895,52.2986,52.2441,52.2623,26260.0
2017-05-04 12:15:00,57.59,57.62,57.54,57.55,26423.0,52.2623,52.2895,52.2169,52.226,26423.0
2017-05-04 12:20:00,57.57,57.64,57.56,57.63,16754.0,52.2441,52.3076,52.235,52.2986,16754.0
2017-05-04 12:25:00,57.64,57.73,57.63,57.73,19847.0,52.3076,52.3893,52.2986,52.3893,19847.0
2017-05-04 12:30:00,57.73,57.76,57.68,57.71,20234.0,52.3893,52.4165,52.3439,52.3712,20234.0
2017-05-04 12:35:00,57.71,57.75,57.66,57.75,16969.0,52.3712,52.4075,52.3258,52.4075,16969.0
2017-05-04 12:40:00,57.76,57.78,57.71,57.74,39359.0,52.4165,52.4347,52.3712,52.3984,39359.0
2017-05-04 12:45:00,57.74,57.79,57.73,57.78,17000.0,52.3984,52.4438,52.3893,52.4347,17000.0
2017-05-04 12:50:00,57.78,57.8,57.74,57.76,19392.0,52.4347,52.4528,52.3984,52.4165,19392.0
2017-05-04 12:55:00,57.75,57.83,57.74,57.8,11960.0,52.4075,52.4801,52.3984,52.4528,11960.0
2017-05-04 13:00:00,57.81,57.87,57.8,57.86,13087.0,52.4619,52.5164,52.4528,52.5073,13087.0
2017-05-04 13:05:00,57.86,57.9,57.86,57.88,28734.0,52.5073,52.5436,52.5073,52.5254,28734.0
2017-05-04 13:10:00,57.88,57.93,57.86,57.91,9467.0,52.5254,52.5708,52.5073,52.5527,9467.0
2017-05-04 13:15:00,57.92,57.95,57.87,57.88,20241.0,52.5617,52.589,52.5164,52.5254,20241.0
2017-05-04 13:20:00,57.87,57.91,57.86,57.89,33552.0,52.5164,52.5527,52.5073,52.5345,33552.0
2017-05-04 13:25:00,57.9,57.92,57.88,57.89,21284.0,52.5436,52.5617,52.5254,52.5345,21284.0
2017-05-04 13:30:00,57.9,57.9,57.83,57.86,18712.0,52.5436,52.5436,52.4801,52.5073,18712.0
2017-05-04 13:35:00,57.86,57.88,57.85,57.88,31797.0,52.5073,52.5254,52.4982,52.5254,31797.0
2017-05-04 13:40:00,57.88,57.89,57.84,57.85,25632.0,52.5254,52.5345,52.4891,52.4982,25632.0
2017-05-04 13:45:00,57.85,57.9,57.84,57.89,28007.0,52.4982,52.5436,52.4891,52.5345,28007.0
2017-05-04 13:50:00,57.87,57.87,57.81,57.84,15226.0,52.5164,52.5164,52.4619,52.4891,15226.0
2017-05-04 13:55:00,57.85,57.86,57.83,57.84,31533.0,52.4982,52.5073,52.4801,52.4891,31533.0
2017-05-04 14:00:00,57.83,57.94,57.83,57.93,63858.0,52.4801,52.5799,52.4801,52.5708,63858.0
2017-05-04 14:05:00,57.93,57.95,57.9,57.92,24813.0,52.5708,52.589,52.5436,52.5617,24813.0
2017-05-04 14:10:00,57.93,57.94,57.9,57.93,35401.0,52.5708,52.5799,52.5436,52.5708,35401.0
2017-05-04 14:15:00,57.93,57.94,57.83,57.85,31484.0,52.5708,52.5799,52.4801,52.4982,31484.0
2017-05-04 14:20:00,57.85,57.86,57.76,57.86,37865.0,52.4982,52.5073,52.4165,52.5073,37865.0
2017-05-04 14:25:00,57.86,57.91,57.86,57.9,27473.0,52.5073,52.5527,52.5073,52.5436,27473.0
2017-05-04 14:30:00,57.9,57.9,57.87,57.88,26923.0,52.5436,52.5436,52.5164,52.5254,26923.0
2017-05-04 14:35:00,57.88,57.99,57.88,57.99,102373.0,52.5254,52.6253,52.5254,52.6253,102373.0
2017-05-04 14:40:00,57.98,58.02,57.96,57.99,39748.0,52.6162,52.6525,52.598,52.6253,39748.0
2017-05-04 14:45:00,57.99,58.05,57.98,58.05,36167.0,52.6253,52.6797,52.6162,52.6797,36167.0
2017-05-04 14:50:00,58.06,58.07,58.03,58.06,42342.0,52.6888,52.6979,52.6616,52.6888,42342.0
2017-05-04 14:55:00,58.06,58.1,57.99,58.0,48657.0,52.6888,52.7251,52.6253,52.6343,48657.0
2017-05-04 15:00:00,58.0,58.03,57.96,58.01,29975.0,52.6343,52.6616,52.598,52.6434,29975.0
2017-05-04 15:05:00,58.0,58.04,58.0,58.01,35985.0,52.6343,52.6706,52.6343,52.6434,35985.0
2017-05-04 15:10:00,58.0,58.08,57.97,58.08,33012.0,52.6343,52.7069,52.6071,52.7069,33012.0
2017-05-04 15:15:00,58.07,58.16,58.05,58.16,40601.0,52.6979,52.7795,52.6797,52.7795,40601.0
2017-05-04 15:20:00,58.16,58.19,58.15,58.18,45652.0,52.7795,52.8068,52.7705,52.7977,45652.0
2017-05-04 15:25:00,58.18,58.23,58.16,58.22,47423.0,52.7977,52.8431,52.7795,52.834,47423.0
2017-05-04 15:30:00,58.22,58.23,58.17,58.2,53687.0,52.834,52.8431,52.7886,52.8158,53687.0
2017-05-04 15:35:00,58.21,58.28,58.19,58.27,39957.0,52.8249,52.8884,52.8068,52.8794,39957.0
2017-05-04 15:40:00,58.25,58.29,58.25,58.29,51188.0,52.8612,52.8975,52.8612,52.8975,51188.0
2017-05-04 15:45:00,58.28,58.31,58.28,58.31,108011.0,52.8884,52.9157,52.8884,52.9157,108011.0
2017-05-04 15:50:00,58.3,58.35,58.28,58.33,100375.0,52.9066,52.952,52.8884,52.9338,100375.0
2017-05-04 15:55:00,58.33,58.36,58.29,58.33,187008.0,52.9338,52.961,52.8975,52.9338,187008.0
2017-05-05 09:30:00,58.4,58.55,58.14,58.34,62815.0,52.9973,53.1334,52.7614,52.9429,62815.0
2017-05-05 09:35:00,58.32,58.41,58.28,58.38,24835.0,52.9247,53.0064,52.8884,52.9792,24835.0
2017-05-05 09:40:00,58.39,58.41,58.25,58.25,11260.0,52.9883,53.0064,52.8612,52.8612,11260.0
2017-05-05 09:45:00,58.25,58.33,58.23,58.29,30915.0,52.8612,52.9338,52.8431,52.8975,30915.0
2017-05-05 09:50:00,58.29,58.38,58.24,58.24,31275.0,52.8975,52.9792,52.8521,52.8521,31275.0
2017-05-05 09:55:00,58.28,58.35,58.25,58.3,20848.0,52.8884,52.952,52.8612,52.9066,20848.0
2017-05-05 10:00:00,58.3,58.33,58.2,58.24,59185.0,52.9066,52.9338,52.8158,52.8521,59185.0
2017-05-05 10:05:00,58.24,58.37,58.24,58.3,31390.0,52.8521,52.9701,52.8521,52.9066,31390.0
2017-05-05 10:10:00,58.31,58.32,58.2,58.2,17400.0,52.9157,52.9247,52.8158,52.8158,17400.0
2017-05-05 10:15:00,58.22,58.23,58.16,58.21,18661.0,52.834,52.8431,52.7795,52.8249,18661.0
2017-05-05 10:20:00,58.21,58.21,58.1,58.11,25694.0,52.8249,52.8249,52.7251,52.7342,25694.0
2017-05-05 10:25:00,58.11,58.12,58.0,58.05,42598.0,52.7342,52.7432,52.6343,52.6797,42598.0
2017-05-05 10:30:00,58.05,58.08,57.96,57.98,17757.0,52.6797,52.7069,52.598,52.6162,17757.0
2017-05-05 10:35:00,57.99,58.0,57.94,57.98,18983.0,52.6253,52.6343,52.5799,52.6162,18983.0
2017-05-05 10:40:00,57.96,58.01,57.94,58.01,46532.0,52.598,52.6434,52.5799,52.6434,46532.0
2017-05-05 10:45:00,58.02,58.07,57.99,58.02,23636.0,52.6525,52.6979,52.6253,52.6525,23636.0
2017-05-05 10:50:00,58.03,58.16,58.02,58.16,21848.0,52.6616,52.7795,52.6525,52.7795,21848.0
2017-05-05 10:55:00,58.16,58.2,58.12,58.16,36185.0,52.7795,52.8158,52.7432,52.7795,36185.0
2017-05-05 11:00:00,58.15,58.25,58.14,58.24,23850.0,52.7705,52.8612,52.7614,52.8521,23850.0
2017-05-05 11:05:00,58.24,58.24,58.17,58.18,11971.0,52.8521,52.8521,52.7886,52.7977,11971.0
2017-05-05 11:10:00,58.19,58.25,58.17,58.23,9650.0,52.8068,52.8612,52.7886,52.8431,9650.0
2017-05-05 11:15:00,58.23,58.23,58.17,58.2,11279.0,52.8431,52.8431,52.7886,52.8158,11279.0
2017-05-05 11:20:00,58.21,58.22,58.16,58.17,30353.0,52.8249,52.834,52.7795,52.7886,30353.0
2017-05-05 11:25:00,58.18,58.21,58.08,58.11,19020.0,52.7977,52.8249,52.7069,52.7342,19020.0
2017-05-05 11:30:00,58.11,58.18,58.09,58.17,8488.0,52.7342,52.7977,52.716,52.7886,8488.0
2017-05-05 11:35:00,58.17,58.21,58.15,58.18,12712.0,52.7886,52.8249,52.7705,52.7977,12712.0
2017-05-05 11:40:00,58.19,58.21,58.18,58.21,11406.0,52.8068,52.8249,52.7977,52.8249,11406.0
2017-05-05 11:45:00,58.21,58.22,58.15,58.2,17062.0,52.8249,52.834,52.7705,52.8158,17062.0
2017-05-05 11:50:00,58.21,58.27,58.19,58.25,27819.0,52.8249,52.8794,52.8068,52.8612,27819.0
2017-05-05 11:55:00,58.25,58.26,58.17,58.24,16444.0,52.8612,52.8703,52.7886,52.8521,16444.0
2017-05-05 12:00:00,58.25,58.27,58.22,58.24,13361.0,52.8612,52.8794,52.834,52.8521,13361.0
2017-05-05 12:05:00,58.25,58.25,58.2,58.22,11390.0,52.8612,52.8612,52.8158,52.834,11390.0
2017-05-05 12:10:00,58.22,58.22,58.18,58.19,18645.0,52.834,52.834,52.7977,52.8068,18645.0
2017-05-05 12:15:00,58.19,58.2,58.16,58.17,16464.0,52.8068,52.8158,52.7795,52.7886,16464.0
2017-05-05 12:20:00,58.16,58.16,58.12,58.14,8190.0,52.7795,52.7795,52.7432,52.7614,8190.0
2017-05-05 12:25:00,58.13,58.15,58.1,58.11,10123.0,52.7523,52.7705,52.7251,52.7342,10123.0
2017-05-05 12:30:00,58.11,58.12,58.03,58.05,10753.0,52.7342,52.7432,52.6616,52.6797,10753.0
2017-05-05 12:35:00,58.05,58.07,58.04,58.04,3774.0,52.6797,52.6979,52.6706,52.6706,3774.0
2017-05-05 12:40:00,58.02,58.09,58.02,58.08,14115.0,52.6525,52.716,52.6525,52.7069,14115.0
2017-05-05 12:45:00,58.08,58.09,58.01,58.05,11165.0,52.7069,52.716,52.6434,52.6797,11165.0
2017-05-05 12:50:00,58.06,58.07,58.04,58.05,4827.0,52.6888,52.6979,52.6706,52.6797,4827.0
2017-05-05 12:55:00,58.06,58.08,58.03,58.08,89277.0,52.6888,52.7069,52.6616,52.7069,89277.0
2017-05-05 13:00:00,58.08,58.08,58.03,58.07,14718.0,52.7069,52.7069,52.6616,52.6979,14718.0
2017-05-05 13:05:00,58.06,58.06,58.01,58.04,19427.0,52.6888,52.6888,52.6434,52.6706,19427.0
2017-05-05 13:10:00,58.04,58.05,57.99,58.02,23273.0,52.6706,52.6797,52.6253,52.6525,23273.0
2017-05-05 13:15:00,58.01,58.04,57.99,58.02,14552.0,52.6434,52.6706,52.6253,52.6525,14552.0
2017-05-05 13:20:00,58.02,58.06,58.02,58.03,17498.0,52.6525,52.6888,52.6525,52.6616,17498.0
2017-05-05 13:25:00,58.03,58.06,58.02,58.04,16549.0,52.6616,52.6888,52.6525,52.6706,16549.0
2017-05-05 13:30:00,58.04,58.06,58.02,58.03,27499.0,52.6706,52.6888,52.6525,52.6616,27499.0
2017-05-05 13:35:00,58.04,58.07,58.03,58.05,25676.0,52.6706,52.6979,52.6616,52.6797,25676.0
2017-05-05 13:40:00,58.05,58.09,58.03,58.09,23570.0,52.6797,52.716,52.6616,52.716,23570.0
2017-05-05 13:45:00,58.09,58.11,58.04,58.07,46549.0,52.716,52.7342,52.6706,52.6979,46549.0
2017-05-05 13:50:00,58.08,58.11,58.07,58.1,27475.0,52.7069,52.7342,52.6979,52.7251,27475.0
2017-05-05 13:55:00,58.1,58.11,58.08,58.1,41204.0,52.7251,52.7342,52.7069,52.7251,41204.0
2017-05-05 14:00:00,58.1,58.24,58.08,58.23,53828.0,52.7251,52.8521,52.7069,52.8431,53828.0
2017-05-05 14:05:00,58.22,58.24,58.18,58.23,24391.0,52.834,52.8521,52.7977,52.8431,24391.0
2017-05-05 14:10:00,58.23,58.24,58.18,58.24,12971.0,52.8431,52.8521,52.7977,52.8521,12971.0
2017-05-05 14:15:00,58.24,58.27,58.19,58.21,32123.0,52.8521,52.8794,52.8068,52.8249,32123.0
2017-05-05 14:20:00,58.2,58.21,58.14,58.17,24423.0,52.8158,52.8249,52.7614,52.7886,24423.0
2017-05-05 14:25:00,58.18,58.18,58.13,58.13,12450.0,52.7977,52.7977,52.7523,52.7523,12450.0
2017-05-05 14:30:00,58.13,58.17,58.07,58.08,39351.0,52.7523,52.7886,52.6979,52.7069,39351.0
2017-05-05 14:35:00,58.09,58.11,58.08,58.1,37229.0,52.716,52.7342,52.7069,52.7251,37229.0
2017-05-05 14:40:00,58.09,58.11,58.08,58.09,36075.0,52.716,52.7342,52.7069,52.716,36075.0
2017-05-05 14:45:00,58.1,58.16,58.09,58.14,28854.0,52.7251,52.7795,52.716,52.7614,28854.0
2017-05-05 14:50:00,58.13,58.16,58.1,58.16,20461.0,52.7523,52.7795,52.7251,52.7795,20461.0
2017-05-05 14:55:00,58.16,58.2,58.14,58.18,14146.0,52.7795,52.8158,52.7614,52.7977,14146.0
2017-05-05 15:00:00,58.18,58.22,58.16,58.22,22552.0,52.7977,52.834,52.7795,52.834,22552.0
2017-05-05 15:05:00,58.23,58.32,58.23,58.29,27128.0,52.8431,52.9247,52.8431,52.8975,27128.0
2017-05-05 15:10:00,58.3,58.34,58.3,58.32,15570.0,52.9066,52.9429,52.9066,52.9247,15570.0
2017-05-05 15:15:00,58.33,58.33,58.3,58.33,9688.0,52.9338,52.9338,52.9066,52.9338,9688.0
2017-05-05 15:20:00,58.33,58.34,58.29,58.32,17903.0,52.9338,52.9429,52.8975,52.9247,17903.0
2017-05-05 15:25:00,58.32,58.34,58.27,58.34,31958.0,52.9247,52.9429,52.8794,52.9429,31958.0
2017-05-05 15:30:00,58.33,58.34,58.28,58.3,38000.0,52.9338,52.9429,52.8884,52.9066,38000.0
2017-05-05 15:35:00,58.3,58.33,58.27,58.31,31029.0,52.9066,52.9338,52.8794,52.9157,31029.0
2017-05-05 15:40:00,58.31,58.33,58.29,58.3,44513.0,52.9157,52.9338,52.8975,52.9066,44513.0
2017-05-05 15:45:00,58.3,58.37,58.3,58.36,66205.0,52.9066,52.9701,52.9066,52.961,66205.0
2017-05-05 15:50:00,58.36,58.39,58.35,58.38,57728.0,52.961,52.9883,52.952,52.9792,57728.0
2017-05-05 15:55:00,58.38,58.4,58.37,58.4,128037.0,52.9792,52.9973,52.9701,52.9973,128037.0
2017-05-08 09:30:00,58.5,58.64,58.42,58.64,78559.0,53.0881,53.2151,53.0155,53.2151,78559.0
2017-05-08 09:35:00,58.65,58.73,58.55,58.57,51405.0,53.2242,53.2968,53.1334,53.1516,51405.0
2017-05-08 09:40:00,58.57,58.6,58.36,58.39,37021.0,53.1516,53.1788,52.961,52.9883,37021.0
2017-05-08 09:45:00,58.39,58.47,58.29,58.39,56887.0,52.9883,53.0609,52.8975,52.9883,56887.0
2017-05-08 09:50:00,58.39,58.4,58.2,58.24,74062.0,52.9883,52.9973,52.8158,52.8521,74062.0
2017-05-08 09:55:00,58.23,58.3,58.18,58.18,24690.0,52.8431,52.9066,52.7977,52.7977,24690.0
2017-05-08 10:00:00,58.21,58.3,58.21,58.3,20273.0,52.8249,52.9066,52.8249,52.9066,20273.0
2017-05-08 10:05:00,58.31,58.33,58.27,58.33,17511.0,52.9157,52.9338,52.8794,52.9338,17511.0
2017-05-08 10:10:00,58.32,58.32,58.12,58.14,40530.0,52.9247,52.9247,52.7432,52.7614,40530.0
2017-05-08 10:15:00,58.14,58.16,58.06,58.11,25078.0,52.7614,52.7795,52.6888,52.7342,25078.0
2017-05-08 10:20:00,58.1,58.16,58.08,58.08,18179.0,52.7251,52.7795,52.7069,52.7069,18179.0
2017-05-08 10:25:00,58.08,58.16,58.08,58.13,25936.0,52.7069,52.7795,52.7069,52.7523,25936.0
2017-05-08 10:30:00,58.14,58.14,58.07,58.1,22024.0,52.7614,52.7614,52.6979,52.7251,22024.0
2017-05-08 10:35:00,58.1,58.22,58.1,58.22,23889.0,52.7251,52.834,52.7251,52.834,23889.0
2017-05-08 10:40:00,58.23,58.32,58.22,58.25,19136.0,52.8431,52.9247,52.834,52.8612,19136.0
2017-05-08 10:45:00,58.25,58.25,58.15,58.15,20362.0,52.8612,52.8612,52.7705,52.7705,20362.0
2017-05-08 10:50:00,58.13,58.14,58.0,58.0,37036.0,52.7523,52.7614,52.6343,52.6343,37036.0
2017-05-08 10:55:00,58.01,58.02,57.93,57.94,54494.0,52.6434,52.6525,52.5708,52.5799,54494.0
2017-05-08 11:00:00,57.94,58.08,57.94,58.05,68628.0,52.5799,52.7069,52.5799,52.6797,68628.0
2017-05-08 11:05:00,58.06,58.09,58.03,58.03,20457.0,52.6888,52.716,52.6616,52.6616,20457.0
2017-05-08 11:10:00,58.03,58.06,58.0,58.0,31491.0,52.6616,52.6888,52.6343,52.6343,31491.0
2017-05-08 11:15:00,58.0,58.13,58.0,58.11,30498.0,52.6343,52.7523,52.6343,52.7342,30498.0
2017-05-08 11:20:00,58.1,58.14,57.94,57.95,34041.0,52.7251,52.7614,52.5799,52.589,34041.0
2017-05-08 11:25:00,57.96,58.04,57.95,58.0,20849.0,52.598,52.6706,52.589,52.6343,20849.0
2017-05-08 11:30:00,58.0,58.05,57.99,58.0,22272.0,52.6343,52.6797,52.6253,52.6343,22272.0
2017-05-08 11:35:00,58.0,58.06,57.98,58.05,21298.0,52.6343,52.6888,52.6162,52.6797,21298.0
2017-05-08 11:40:00,58.07,58.13,58.04,58.04,29816.0,52.6979,52.7523,52.6706,52.6706,29816.0
2017-05-08 11:45:00,58.04,58.15,58.04,58.15,33651.0,52.6706,52.7705,52.6706,52.7705,33651.0
2017-05-08 11:50:00,58.16,58.17,58.07,58.07,14933.0,52.7795,52.7886,52.6979,52.6979,14933.0
2017-05-08 11:55:00,58.07,58.11,58.02,58.07,16955.0,52.6979,52.7342,52.6525,52.6979,16955.0
2017-05-08 12:00:00,58.06,58.13,58.06,58.11,16501.0,52.6888,52.7523,52.6888,52.7342,16501.0
2017-05-08 12:05:00,58.11,58.14,58.09,58.09,16482.0,52.7342,52.7614,52.716,52.716,16482.0
2017-05-08 12:10:00,58.09,58.1,58.02,58.04,15828.0,52.716,52.7251,52.6525,52.6706,15828.0
2017-05-08 12:15:00,58.04,58.04,58.0,58.03,19026.0,52.6706,52.6706,52.6343,52.6616,19026.0
2017-05-08 12:20:00,58.03,58.04,57.93,57.93,32007.0,52.6616,52.6706,52.5708,52.5708,32007.0
2017-05-08 12:25:00,57.92,57.93,57.84,57.86,46844.0,52.5617,52.5708,52.4891,52.5073,46844.0
2017-05-08 12:30:00,57.87,57.95,57.86,57.94,23613.0,52.5164,52.589,52.5073,52.5799,23613.0
2017-05-08 12:35:00,57.94,57.96,57.88,57.91,40830.0,52.5799,52.598,52.5254,52.5527,40830.0
2017-05-08 12:40:00,57.91,57.94,57.88,57.89,92109.0,52.5527,52.5799,52.5254,52.5345,92109.0
2017-05-08 12:45:00,57.89,57.93,57.83,57.84,37586.0,52.5345,52.5708,52.4801,52.4891,37586.0
2017-05-08 12:50:00,57.84,57.87,57.81,57.84,16740.0,52.4891,52.5164,52.4619,52.4891,16740.0
2017-05-08 12:55:00,57.84,57.85,57.83,57.85,13005.0,52.4891,52.4982,52.4801,52.4982,13005.0
2017-05-08 13:00:00,57.84,57.84,57.77,57.82,45762.0,52.4891,52.4891,52.4256,52.471,45762.0
2017-05-08 13:05:00,57.82,57.88,57.81,57.87,19013.0,52.471,52.5254,52.4619,52.5164,19013.0
2017-05-08 13:10:00,57.86,57.87,57.82,57.84,27200.0,52.5073,52.5164,52.471,52.4891,27200.0
2017-05-08 13:15:00,57.84,57.84,57.79,57.83,21953.0,52.4891,52.4891,52.4438,52.4801,21953.0
2017-05-08 13:20:00,57.84,57.85,57.81,57.81,37720.0,52.4891,52.4982,52.4619,52.4619,37720.0
2017-05-08 13:25:00,57.82,57.83,57.81,57.82,11833.0,52.471,52.4801,52.4619,52.471,11833.0
2017-05-08 13:30:00,57.83,57.85,57.82,57.84,22244.0,52.4801,52.4982,52.471,52.4891,22244.0
2017-05-08 13:35:00,57.84,57.84,57.75,57.75,33734.0,52.4891,52.4891,52.4075,52.4075,33734.0
2017-05-08 13:40:00,57.75,57.76,57.69,57.74,38118.0,52.4075,52.4165,52.353,52.3984,38118.0
2017-05-08 13:45:00,57.74,57.76,57.68,57.7,31559.0,52.3984,52.4165,52.3439,52.3621,31559.0
2017-05-08 13:50:00,57.7,57.71,57.68,57.69,42253.0,52.3621,52.3712,52.3439,52.353,42253.0
2017-05-08 13:55:00,57.69,57.7,57.68,57.69,37518.0,52.353,52.3621,52.3439,52.353,37518.0
2017-05-08 14:00:00,57.7,57.7,57.63,57.66,42739.0,52.3621,52.3621,52.2986,52.3258,42739.0
2017-05-08 14:05:00,57.66,57.67,57.57,57.62,43699.0,52.3258,52.3349,52.2441,52.2895,43699.0
2017-05-08 14:10:00,57.62,57.64,57.55,57.55,18795.0,52.2895,52.3076,52.226,52.226,18795.0
2017-05-08 14:15:00,57.56,57.56,57.52,57.53,30956.0,52.235,52.235,52.1987,52.2078,30956.0
2017-05-08 14:20:00,57.53,57.53,57.51,57.52,136040.0,52.2078,52.2078,52.1897,52.1987,136040.0
2017-05-08 14:25:00,57.52,57.6,57.5,57.54,97348.0,52.1987,52.2713,52.1806,52.2169,97348.0
2017-05-08 14:30:00,57.53,57.53,57.48,57.5,25649.0,52.2078,52.2078,52.1624,52.1806,25649.0
2017-05-08 14:35:00,57.49,57.5,57.44,57.45,20775.0,52.1715,52.1806,52.1261,52.1352,20775.0
2017-05-08 14:40:00,57.44,57.47,57.42,57.47,43946.0,52.1261,52.1534,52.108,52.1534,43946.0
2017-05-08 14:45:00,57.48,57.52,57.46,57.47,29443.0,52.1624,52.1987,52.1443,52.1534,29443.0
2017-05-08 14:50:00,57.47,57.52,57.46,57.48,32737.0,52.1534,52.1987,52.1443,52.1624,32737.0
2017-05-08 14:55:00,57.47,57.5,57.47,57.49,22842.0,52.1534,52.1806,52.1534,52.1715,22842.0
2017-05-08 15:00:00,57.49,57.51,57.46,57.49,23483.0,52.1715,52.1897,52.1443,52.1715,23483.0
2017-05-08 15:05:00,57.49,57.5,57.48,57.49,21246.0,52.1715,52.1806,52.1624,52.1715,21246.0
2017-05-08 15:10:00,57.49,57.5,57.43,57.46,35162.0,52.1715,52.1806,52.1171,52.1443,35162.0
2017-05-08 15:15:00,57.45,57.47,57.44,57.45,40434.0,52.1352,52.1534,52.1261,52.1352,40434.0
2017-05-08 15:20:00,57.45,57.46,57.35,57.36,37317.0,52.1352,52.1443,52.0445,52.0535,37317.0
2017-05-08 15:25:00,57.37,57.41,57.33,57.33,41417.0,52.0626,52.0989,52.0263,52.0263,41417.0
2017-05-08 15:30:00,57.34,57.35,57.3,57.32,49732.0,52.0354,52.0445,51.9991,52.0172,49732.0
2017-05-08 15:35:00,57.32,57.35,57.26,57.3,51483.0,52.0172,52.0445,51.9628,51.9991,51483.0
2017-05-08 15:40:00,57.3,57.31,57.25,57.26,80724.0,51.9991,52.0082,51.9537,51.9628,80724.0
2017-05-08 15:45:00,57.26,57.4,57.25,57.39,67598.0,51.9628,52.0898,51.9537,52.0808,67598.0
2017-05-08 15:50:00,57.39,57.46,57.38,57.43,68806.0,52.0808,52.1443,52.0717,52.1171,68806.0
2017-05-08 15:55:00,57.43,57.49,57.42,57.46,209157.0,52.1171,52.1715,52.108,52.1443,209157.0
2017-05-09 09:30:00,57.75,57.8,57.66,57.8,80324.0,52.4075,52.4528,52.3258,52.4528,80324.0
2017-05-09 09:35:00,57.8,57.91,57.68,57.89,41927.0,52.4528,52.5527,52.3439,52.5345,41927.0
2017-05-09 09:40:00,57.87,57.98,57.82,57.86,100424.0,52.5164,52.6162,52.471,52.5073,100424.0
2017-05-09 09:45:00,57.86,57.93,57.82,57.85,61830.0,52.5073,52.5708,52.471,52.4982,61830.0
2017-05-09 09:50:00,57.85,58.24,57.85,58.22,146829.0,52.4982,52.8521,52.4982,52.834,146829.0
2017-05-09 09:55:00,58.24,58.39,58.24,58.39,140926.0,52.8521,52.9883,52.8521,52.9883,140926.0
2017-05-09 10:00:00,58.39,58.55,58.37,58.5,118562.0,52.9883,53.1334,52.9701,53.0881,118562.0
2017-05-09 10:05:00,58.49,58.53,58.41,58.41,85978.0,53.079,53.1153,53.0064,53.0064,85978.0
2017-05-09 10:10:00,58.42,58.48,58.25,58.34,64197.0,53.0155,53.0699,52.8612,52.9429,64197.0
2017-05-09 10:15:00,58.34,58.38,58.12,58.16,87237.0,52.9429,52.9792,52.7432,52.7795,87237.0
2017-05-09 10:20:00,58.17,58.31,58.16,58.27,39937.0,52.7886,52.9157,52.7795,52.8794,39937.0
2017-05-09 10:25:00,58.26,58.32,58.17,58.2,79198.0,52.8703,52.9247,52.7886,52.8158,79198.0
2017-05-09 10:30:00,58.19,58.27,58.17,58.2,50457.0,52.8068,52.8794,52.7886,52.8158,50457.0
2017-05-09 10:35:00,58.2,58.24,58.14,58.15,63302.0,52.8158,52.8521,52.7614,52.7705,63302.0
2017-05-09 10:40:00,58.15,58.17,57.96,58.12,99997.0,52.7705,52.7886,52.598,52.7432,99997.0
2017-05-09 10:45:00,58.13,58.16,58.02,58.06,55235.0,52.7523,52.7795,52.6525,52.6888,55235.0
2017-05-09 10:50:00,58.08,58.28,58.08,58.23,67107.0,52.7069,52.8884,52.7069,52.8431,67107.0
2017-05-09 10:55:00,58.23,58.26,58.15,58.18,36312.0,52.8431,52.8703,52.7705,52.7977,36312.0
2017-05-09 11:00:00,58.19,58.23,58.14,58.16,69464.0,52.8068,52.8431,52.7614,52.7795,69464.0
2017-05-09 11:05:00,58.16,58.22,58.15,58.2,32453.0,52.7795,52.834,52.7705,52.8158,32453.0
2017-05-09 11:10:00,58.19,58.21,58.16,58.2,63042.0,52.8068,52.8249,52.7795,52.8158,63042.0
2017-05-09 11:15:00,58.2,58.21,58.13,58.14,35937.0,52.8158,52.8249,52.7523,52.7614,35937.0
2017-05-09 11:20:00,58.14,58.16,58.08,58.09,22974.0,52.7614,52.7795,52.7069,52.716,22974.0
2017-05-09 11:25:00,58.09,58.18,58.02,58.13,40514.0,52.716,52.7977,52.6525,52.7523,40514.0
2017-05-09 11:30:00,58.14,58.2,58.14,58.18,43363.0,52.7614,52.8158,52.7614,52.7977,43363.0
2017-05-09 11:35:00,58.18,58.19,58.1,58.13,37831.0,52.7977,52.8068,52.7251,52.7523,37831.0
2017-05-09 11:40:00,58.14,58.18,58.07,58.16,27190.0,52.7614,52.7977,52.6979,52.7795,27190.0
2017-05-09 11:45:00,58.16,58.19,58.13,58.18,27706.0,52.7795,52.8068,52.7523,52.7977,27706.0
2017-05-09 11:50:00,58.17,58.19,58.13,58.16,21725.0,52.7886,52.8068,52.7523,52.7795,21725.0
2017-05-09 11:55:00,58.16,58.19,58.13,58.18,18579.0,52.7795,52.8068,52.7523,52.7977,18579.0
2017-05-09 12:00:00,58.17,58.28,58.17,58.27,45466.0,52.7886,52.8884,52.7886,52.8794,45466.0
2017-05-09 12:05:00,58.28,58.29,58.21,58.26,33434.0,52.8884,52.8975,52.8249,52.8703,33434.0
2017-05-09 12:10:00,58.27,58.29,58.23,58.28,17923.0,52.8794,52.8975,52.8431,52.8884,17923.0
2017-05-09 12:15:00,58.28,58.28,58.23,58.27,12647.0,52.8884,52.8884,52.8431,52.8794,12647.0
2017-05-09 12:20:00,58.26,58.26,58.19,58.26,24970.0,52.8703,52.8703,52.8068,52.8703,24970.0
2017-05-09 12:25:00,58.26,58.33,58.23,58.31,40141.0,52.8703,52.9338,52.8431,52.9157,40141.0
2017-05-09 12:30:00,58.31,58.33,58.23,58.27,21502.0,52.9157,52.9338,52.8431,52.8794,21502.0
2017-05-09 12:35:00,58.26,58.28,58.2,58.28,39009.0,52.8703,52.8884,52.8158,52.8884,39009.0
2017-05-09 12:40:00,58.28,58.3,58.21,58.27,61870.0,52.8884,52.9066,52.8249,52.8794,61870.0
2017-05-09 12:45:00,58.27,58.3,58.26,58.27,16281.0,52.8794,52.9066,52.8703,52.8794,16281.0
2017-05-09 12:50:00,58.27,58.29,58.25,58.28,18215.0,52.8794,52.8975,52.8612,52.8884,18215.0
2017-05-09 12:55:00,58.27,58.33,58.24,58.29,40604.0,52.8794,52.9338,52.8521,52.8975,40604.0
2017-05-09 13:00:00,58.3,58.38,58.3,58.38,51514.0,52.9066,52.9792,52.9066,52.9792,51514.0
2017-05-09 13:05:00,58.39,58.44,58.36,58.42,79292.0,52.9883,53.0336,52.961,53.0155,79292.0
2017-05-09 13:10:00,58.42,58.51,58.42,58.47,44750.0,53.0155,53.0971,53.0155,53.0609,44750.0
2017-05-09 13:15:00,58.47,58.48,58.43,58.46,23226.0,53.0609,53.0699,53.0246,53.0518,23226.0
2017-05-09 13:20:00,58.45,58.47,58.42,58.44,28481.0,53.0427,53.0609,53.0155,53.0336,28481.0
2017-05-09 13:25:00,58.44,58.49,58.4,58.44,46330.0,53.0336,53.079,52.9973,53.0336,46330.0
2017-05-09 13:30:00,58.45,58.46,58.39,58.41,35778.0,53.0427,53.0518,52.9883,53.0064,35778.0
2017-05-09 13:35:00,58.41,58.43,58.31,58.38,50131.0,53.0064,53.0246,52.9157,52.9792,50131.0
2017-05-09 13:40:00,58.39,58.46,58.37,58.46,116407.0,52.9883,53.0518,52.9701,53.0518,116407.0
2017-05-09 13:45:00,58.46,58.56,58.37,58.4,70430.0,53.0518,53.1425,52.9701,52.9973,70430.0
2017-05-09 13:50:00,58.4,58.47,58.39,58.4,18450.0,52.9973,53.0609,52.9883,52.9973,18450.0
2017-05-09 13:55:00,58.4,58.41,58.34,58.41,45687.0,52.9973,53.0064,52.9429,53.0064,45687.0
2017-05-09 14:00:00,58.41,58.43,58.38,58.42,21967.0,53.0064,53.0246,52.9792,53.0155,21967.0
2017-05-09 14:05:00,58.42,58.46,58.39,58.42,37389.0,53.0155,53.0518,52.9883,53.0155,37389.0
2017-05-09 14:10:00,58.42,58.46,58.41,58.43,23729.0,53.0155,53.0518,53.0064,53.0246,23729.0
2017-05-09 14:15:00,58.43,58.46,58.4,58.45,26772.0,53.0246,53.0518,52.9973,53.0427,26772.0
2017-05-09 14:20:00,58.45,58.47,58.41,58.42,27492.0,53.0427,53.0609,53.0064,53.0155,27492.0
2017-05-09 14:25:00,58.42,58.42,58.38,58.41,19829.0,53.0155,53.0155,52.9792,53.0064,19829.0
2017-05-09 14:30:00,58.42,58.44,58.37,58.43,26593.0,53.0155,53.0336,52.9701,53.0246,26593.0
2017-05-09 14:35:00,58.42,58.47,58.42,58.46,21430.0,53.0155,53.0609,53.0155,53.0518,21430.0
2017-05-09 14:40:00,58.47,58.5,58.45,58.49,28427.0,53.0609,53.0881,53.0427,53.079,28427.0
2017-05-09 14:45:00,58.5,58.5,58.47,58.5,23632.0,53.0881,53.0881,53.0609,53.0881,23632.0
2017-05-09 14:50:00,58.5,58.5,58.45,58.46,25012.0,53.0881,53.0881,53.0427,53.0518,25012.0
2017-05-09 14:55:00,58.46,58.48,58.44,58.45,18608.0,53.0518,53.0699,53.0336,53.0427,18608.0
2017-05-09 15:00:00,58.44,58.49,58.43,58.46,25683.0,53.0336,53.079,53.0246,53.0518,25683.0
2017-05-09 15:05:00,58.47,58.56,58.45,58.55,58537.0,53.0609,53.1425,53.0427,53.1334,58537.0
2017-05-09 15:10:00,58.56,58.56,58.49,58.49,38590.0,53.1425,53.1425,53.079,53.079,38590.0
2017-05-09 15:15:00,58.48,58.49,58.44,58.48,43648.0,53.0699,53.079,53.0336,53.0699,43648.0
2017-05-09 15:20:00,58.48,58.49,58.43,58.46,42714.0,53.0699,53.079,53.0246,53.0518,42714.0
2017-05-09 15:25:00,58.46,58.46,58.42,58.43,40025.0,53.0518,53.0518,53.0155,53.0246,40025.0
2017-05-09 15:30:00,58.43,58.43,58.35,58.37,64405.0,53.0246,53.0246,52.952,52.9701,64405.0
2017-05-09 15:35:00,58.37,58.38,58.22,58.27,92886.0,52.9701,52.9792,52.834,52.8794,92886.0
2017-05-09 15:40:00,58.27,58.32,58.2,58.24,76263.0,52.8794,52.9247,52.8158,52.8521,76263.0
2017-05-09 15:45:00,58.25,58.29,58.2,58.23,84653.0,52.8612,52.8975,52.8158,52.8431,84653.0
2017-05-09 15:50:00,58.23,58.25,58.2,58.25,93716.0,52.8431,52.8612,52.8158,52.8612,93716.0
2017-05-09 15:55:00,58.25,58.31,58.23,58.27,194027.0,52.8612,52.9157,52.8431,52.8794,194027.0
2017-05-10 09:30:00,58.17,58.18,57.97,58.17,49251.0,52.7886,52.7977,52.6071,52.7886,49251.0
2017-05-10 09:35:00,58.15,58.3,58.15,58.28,20178.0,52.7705,52.9066,52.7705,52.8884,20178.0
2017-05-10 09:40:00,58.27,58.44,58.25,58.34,33728.0,52.8794,53.0336,52.8612,52.9429,33728.0
2017-05-10 09:45:00,58.34,58.35,58.23,58.26,18985.0,52.9429,52.952,52.8431,52.8703,18985.0
2017-05-10 09:50:00,58.27,58.29,58.15,58.22,76946.0,52.8794,52.8975,52.7705,52.834,76946.0
2017-05-10 09:55:00,58.26,58.33,58.21,58.21,24624.0,52.8703,52.9338,52.8249,52.8249,24624.0
2017-05-10 10:00:00,58.24,58.29,58.17,58.17,41055.0,52.8521,52.8975,52.7886,52.7886,41055.0
2017-05-10 10:05:00,58.17,58.26,58.13,58.23,42640.0,52.7886,52.8703,52.7523,52.8431,42640.0
2017-05-10 10:10:00,58.23,58.32,58.19,58.3,97646.0,52.8431,52.9247,52.8068,52.9066,97646.0
2017-05-10 10:15:00,58.3,58.43,58.3,58.3,67306.0,52.9066,53.0246,52.9066,52.9066,67306.0
2017-05-10 10:20:00,58.3,58.35,58.21,58.27,70584.0,52.9066,52.952,52.8249,52.8794,70584.0
2017-05-10 10:25:00,58.28,58.28,58.21,58.24,23347.0,52.8884,52.8884,52.8249,52.8521,23347.0
2017-05-10 10:30:00,58.26,58.34,58.22,58.33,30974.0,52.8703,52.9429,52.834,52.9338,30974.0
2017-05-10 10:35:00,58.34,58.41,58.31,58.31,38279.0,52.9429,53.0064,52.9157,52.9157,38279.0
2017-05-10 10:40:00,58.31,58.37,58.28,58.34,22708.0,52.9157,52.9701,52.8884,52.9429,22708.0
2017-05-10 10:45:00,58.34,58.47,58.34,58.44,34636.0,52.9429,53.0609,52.9429,53.0336,34636.0
2017-05-10 10:50:00,58.44,58.56,58.43,58.55,28431.0,53.0336,53.1425,53.0246,53.1334,28431.0
2017-05-10 10:55:00,58.55,58.56,58.42,58.44,34146.0,53.1334,53.1425,53.0155,53.0336,34146.0
2017-05-10 11:00:00,58.44,58.44,58.35,58.38,35123.0,53.0336,53.0336,52.952,52.9792,35123.0
2017-05-10 11:05:00,58.38,58.38,58.33,58.37,20069.0,52.9792,52.9792,52.9338,52.9701,20069.0
2017-05-10 11:10:00,58.38,58.41,58.34,58.35,30405.0,52.9792,53.0064,52.9429,52.952,30405.0
2017-05-10 11:15:00,58.35,58.37,58.32,58.33,54282.0,52.952,52.9701,52.9247,52.9338,54282.0
2017-05-10 11:20:00,58.33,58.37,58.29,58.35,28004.0,52.9338,52.9701,52.8975,52.952,28004.0
2017-05-10 11:25:00,58.35,58.36,58.29,58.35,34715.0,52.952,52.961,52.8975,52.952,34715.0
2017-05-10 11:30:00,58.34,58.35,58.3,58.32,21349.0,52.9429,52.952,52.9066,52.9247,21349.0
2017-05-10 11:35:00,58.32,58.32,58.26,58.3,19771.0,52.9247,52.9247,52.8703,52.9066,19771.0
2017-05-10 11:40:00,58.31,58.36,58.31,58.31,27440.0,52.9157,52.961,52.9157,52.9157,27440.0
2017-05-10 11:45:00,58.31,58.33,58.24,58.26,29402.0,52.9157,52.9338,52.8521,52.8703,29402.0
2017-05-10 11:50:00,58.26,58.31,58.22,58.29,32213.0,52.8703,52.9157,52.834,52.8975,32213.0
2017-05-10 11:55:00,58.29,58.32,58.25,58.25,19714.0,52.8975,52.9247,52.8612,52.8612,19714.0
2017-05-10 12:00:00,58.26,58.3,58.25,58.29,15049.0,52.8703,52.9066,52.8612,52.8975,15049.0
2017-05-10 12:05:00,58.29,58.3,58.24,58.26,14788.0,52.8975,52.9066,52.8521,52.8703,14788.0
2017-05-10 12:10:00,58.25,58.27,58.22,58.25,15299.0,52.8612,52.8794,52.834,52.8612,15299.0
2017-05-10 12:15:00,58.25,58.26,58.21,58.21,22540.0,52.8612,52.8703,52.8249,52.8249,22540.0
2017-05-10 12:20:00,58.22,58.23,58.19,58.21,16103.0,52.834,52.8431,52.8068,52.8249,16103.0
2017-05-10 12:25:00,58.22,58.25,58.21,58.23,23285.0,52.834,52.8612,52.8249,52.8431,23285.0
2017-05-10 12:30:00,58.23,58.29,58.22,58.28,26132.0,52.8431,52.8975,52.834,52.8884,26132.0
2017-05-10 12:35:00,58.28,58.3,58.26,58.3,32640.0,52.8884,52.9066,52.8703,52.9066,32640.0
2017-05-10 12:40:00,58.29,58.3,58.26,58.28,42331.0,52.8975,52.9066,52.8703,52.8884,42331.0
2017-05-10 12:45:00,58.27,58.27,58.23,58.23,11727.0,52.8794,52.8794,52.8431,52.8431,11727.0
2017-05-10 12:50:00,58.23,58.24,58.1,58.13,48992.0,52.8431,52.8521,52.7251,52.7523,48992.0
2017-05-10 12:55:00,58.13,58.14,58.1,58.12,26873.0,52.7523,52.7614,52.7251,52.7432,26873.0
2017-05-10 13:00:00,58.12,58.13,58.0,58.05,105720.0,52.7432,52.7523,52.6343,52.6797,105720.0
2017-05-10 13:05:00,58.05,58.17,58.05,58.16,50015.0,52.6797,52.7886,52.6797,52.7795,50015.0
2017-05-10 13:10:00,58.17,58.22,58.14,58.17,46895.0,52.7886,52.834,52.7614,52.7886,46895.0
2017-05-10 13:15:00,58.17,58.2,58.13,58.14,24318.0,52.7886,52.8158,52.7523,52.7614,24318.0
2017-05-10 13:20:00,58.14,58.22,58.13,58.21,34496.0,52.7614,52.834,52.7523,52.8249,34496.0
2017-05-10 13:25:00,58.21,58.24,58.2,58.21,33199.0,52.8249,52.8521,52.8158,52.8249,33199.0
2017-05-10 13:30:00,58.22,58.29,58.19,58.28,58453.0,52.834,52.8975,52.8068,52.8884,58453.0
2017-05-10 13:35:00,58.27,58.33,58.22,58.33,35143.0,52.8794,52.9338,52.834,52.9338,35143.0
2017-05-10 13:40:00,58.34,58.34,58.27,58.29,35698.0,52.9429,52.9429,52.8794,52.8975,35698.0
2017-05-10 13:45:00,58.29,58.3,58.24,58.28,23684.0,52.8975,52.9066,52.8521,52.8884,23684.0
2017-05-10 13:50:00,58.28,58.29,58.22,58.23,22627.0,52.8884,52.8975,52.834,52.8431,22627.0
2017-05-10 13:55:00,58.23,58.27,58.21,58.22,25294.0,52.8431,52.8794,52.8249,52.834,25294.0
2017-05-10 14:00:00,58.21,58.25,58.2,58.21,24400.0,52.8249,52.8612,52.8158,52.8249,24400.0
2017-05-10 14:05:00,58.21,58.29,58.19,58.29,61783.0,52.8249,52.8975,52.8068,52.8975,61783.0
2017-05-10 14:10:00,58.29,58.34,58.29,58.3,22417.0,52.8975,52.9429,52.8975,52.9066,22417.0
2017-05-10 14:15:00,58.3,58.36,58.3,58.34,24977.0,52.9066,52.961,52.9066,52.9429,24977.0
2017-05-10 14:20:00,58.34,58.46,58.33,58.35,143435.0,52.9429,53.0518,52.9338,52.952,143435.0
2017-05-10 14:25:00,58.34,58.43,58.33,58.37,43389.0,52.9429,53.0246,52.9338,52.9701,43389.0
2017-05-10 14:30:00,58.38,58.49,58.37,58.48,106425.0,52.9792,53.079,52.9701,53.0699,106425.0
2017-05-10 14:35:00,58.48,58.5,58.42,58.45,96554.0,53.0699,53.0881,53.0155,53.0427,96554.0
2017-05-10 14:40:00,58.46,58.52,58.44,58.5,69542.0,53.0518,53.1062,53.0336,53.0881,69542.0
2017-05-10 14:45:00,58.49,58.51,58.42,58.51,55258.0,53.079,53.0971,53.0155,53.0971,55258.0
2017-05-10 14:50:00,58.51,58.54,58.48,58.52,73160.0,53.0971,53.1244,53.0699,53.1062,73160.0
2017-05-10 14:55:00,58.53,58.59,58.42,58.43,300014.0,53.1153,53.1697,53.0155,53.0246,300014.0
2017-05-10 15:00:00,58.43,58.48,58.42,58.48,66735.0,53.0246,53.0699,53.0155,53.0699,66735.0
2017-05-10 15:05:00,58.48,58.48,58.39,58.4,67879.0,53.0699,53.0699,52.9883,52.9973,67879.0
2017-05-10 15:10:00,58.39,58.39,58.35,58.35,32229.0,52.9883,52.9883,52.952,52.952,32229.0
2017-05-10 15:15:00,58.36,58.36,58.29,58.33,49136.0,52.961,52.961,52.8975,52.9338,49136.0
2017-05-10 15:20:00,58.33,58.39,58.32,58.39,54736.0,52.9338,52.9883,52.9247,52.9883,54736.0
2017-05-10 15:25:00,58.38,58.41,58.32,58.33,73512.0,52.9792,53.0064,52.9247,52.9338,73512.0
2017-05-10 15:30:00,58.32,58.36,58.21,58.21,77486.0,52.9247,52.961,52.8249,52.8249,77486.0
2017-05-10 15:35:00,58.22,58.27,58.21,58.26,75904.0,52.834,52.8794,52.8249,52.8703,75904.0
2017-05-10 15:40:00,58.26,58.27,58.22,58.23,49815.0,52.8703,52.8794,52.834,52.8431,49815.0
2017-05-10 15:45:00,58.23,58.27,58.22,58.25,85251.0,52.8431,52.8794,52.834,52.8612,85251.0
2017-05-10 15:50:00,58.26,58.26,58.2,58.21,141264.0,52.8703,52.8703,52.8158,52.8249,141264.0
2017-05-10 15:55:00,58.21,58.41,58.2,58.35,302651.0,52.8249,53.0064,52.8158,52.952,302651.0
2017-05-11 09:30:00,58.2,58.25,58.0,58.15,60795.0,52.8158,52.8612,52.6343,52.7705,60795.0
2017-05-11 09:35:00,58.15,58.2,58.0,58.05,58003.0,52.7705,52.8158,52.6343,52.6797,58003.0
2017-05-11 09:40:00,58.05,58.2,58.04,58.07,26716.0,52.6797,52.8158,52.6706,52.6979,26716.0
2017-05-11 09:45:00,58.08,58.12,57.93,58.02,51376.0,52.7069,52.7432,52.5708,52.6525,51376.0
2017-05-11 09:50:00,58.02,58.02,57.88,57.91,53093.0,52.6525,52.6525,52.5254,52.5527,53093.0
2017-05-11 09:55:00,57.9,57.94,57.75,57.78,53191.0,52.5436,52.5799,52.4075,52.4347,53191.0
2017-05-11 10:00:00,57.78,57.8,57.61,57.63,45483.0,52.4347,52.4528,52.2804,52.2986,45483.0
2017-05-11 10:05:00,57.63,57.81,57.45,57.81,45954.0,52.2986,52.4619,52.1352,52.4619,45954.0
2017-05-11 10:10:00,57.81,57.97,57.79,57.92,42923.0,52.4619,52.6071,52.4438,52.5617,42923.0
2017-05-11 10:15:00,57.91,58.05,57.91,57.91,40625.0,52.5527,52.6797,52.5527,52.5527,40625.0
2017-05-11 10:20:00,57.91,57.92,57.63,57.67,42814.0,52.5527,52.5617,52.2986,52.3349,42814.0
2017-05-11 10:25:00,57.69,57.76,57.6,57.73,22133.0,52.353,52.4165,52.2713,52.3893,22133.0
2017-05-11 10:30:00,57.74,57.85,57.68,57.84,25889.0,52.3984,52.4982,52.3439,52.4891,25889.0
2017-05-11 10:35:00,57.84,57.87,57.75,57.86,21140.0,52.4891,52.5164,52.4075,52.5073,21140.0
2017-05-11 10:40:00,57.86,57.94,57.82,57.93,24174.0,52.5073,52.5799,52.471,52.5708,24174.0
2017-05-11 10:45:00,57.94,58.0,57.93,57.95,31282.0,52.5799,52.6343,52.5708,52.589,31282.0
2017-05-11 10:50:00,57.96,57.96,57.83,57.83,18894.0,52.598,52.598,52.4801,52.4801,18894.0
2017-05-11 10:55:00,57.85,57.93,57.84,57.86,33057.0,52.4982,52.5708,52.4891,52.5073,33057.0
2017-05-11 11:00:00,57.87,58.0,57.86,58.0,25641.0,52.5164,52.6343,52.5073,52.6343,25641.0
2017-05-11 11:05:00,58.01,58.09,57.97,58.05,24643.0,52.6434,52.716,52.6071,52.6797,24643.0
2017-05-11 11:10:00,58.04,58.1,58.03,58.05,17558.0,52.6706,52.7251,52.6616,52.6797,17558.0
2017-05-11 11:15:00,58.05,58.1,58.01,58.04,32797.0,52.6797,52.7251,52.6434,52.6706,32797.0
2017-05-11 11:20:00,58.04,58.1,57.99,58.06,24412.0,52.6706,52.7251,52.6253,52.6888,24412.0
2017-05-11 11:25:00,58.06,58.1,58.02,58.02,16153.0,52.6888,52.7251,52.6525,52.6525,16153.0
2017-05-11 11:30:00,58.02,58.07,57.99,58.01,15578.0,52.6525,52.6979,52.6253,52.6434,15578.0
2017-05-11 11:35:00,58.0,58.07,58.0,58.01,19764.0,52.6343,52.6979,52.6343,52.6434,19764.0
2017-05-11 11:40:00,58.01,58.05,57.98,58.0,19564.0,52.6434,52.6797,52.6162,52.6343,19564.0
2017-05-11 11:45:00,58.0,58.05,57.98,58.02,18884.0,52.6343,52.6797,52.6162,52.6525,18884.0
2017-05-11 11:50:00,58.01,58.01,57.97,57.99,19915.0,52.6434,52.6434,52.6071,52.6253,19915.0
2017-05-11 11:55:00,58.0,58.04,57.99,58.0,31512.0,52.6343,52.6706,52.6253,52.6343,31512.0
2017-05-11 12:00:00,58.01,58.04,57.97,57.99,19774.0,52.6434,52.6706,52.6071,52.6253,19774.0
2017-05-11 12:05:00,58.0,58.05,57.99,58.05,14611.0,52.6343,52.6797,52.6253,52.6797,14611.0
2017-05-11 12:10:00,58.05,58.08,58.02,58.08,10237.0,52.6797,52.7069,52.6525,52.7069,10237.0
2017-05-11 12:15:00,58.08,58.12,58.07,58.11,46526.0,52.7069,52.7432,52.6979,52.7342,46526.0
2017-05-11 12:20:00,58.12,58.2,58.11,58.18,25194.0,52.7432,52.8158,52.7342,52.7977,25194.0
2017-05-11 12:25:00,58.18,58.26,58.17,58.25,16814.0,52.7977,52.8703,52.7886,52.8612,16814.0
2017-05-11 12:30:00,58.25,58.34,58.25,58.33,14549.0,52.8612,52.9429,52.8612,52.9338,14549.0
2017-05-11 12:35:00,58.32,58.34,58.23,58.23,16577.0,52.9247,52.9429,52.8431,52.8431,16577.0
2017-05-11 12:40:00,58.24,58.34,58.23,58.29,13542.0,52.8521,52.9429,52.8431,52.8975,13542.0
2017-05-11 12:45:00,58.31,58.31,58.22,58.24,14167.0,52.9157,52.9157,52.834,52.8521,14167.0
2017-05-11 12:50:00,58.24,58.24,58.14,58.14,12485.0,52.8521,52.8521,52.7614,52.7614,12485.0
2017-05-11 12:55:00,58.14,58.18,58.12,58.13,17429.0,52.7614,52.7977,52.7432,52.7523,17429.0
2017-05-11 13:00:00,58.14,58.23,58.14,58.2,15251.0,52.7614,52.8431,52.7614,52.8158,15251.0
2017-05-11 13:05:00,58.2,58.29,58.19,58.25,17461.0,52.8158,52.8975,52.8068,52.8612,17461.0
2017-05-11 13:10:00,58.27,58.3,58.27,58.29,9937.0,52.8794,52.9066,52.8794,52.8975,9937.0
2017-05-11 13:15:00,58.29,58.33,58.28,58.32,27408.0,52.8975,52.9338,52.8884,52.9247,27408.0
2017-05-11 13:20:00,58.31,58.34,58.25,58.25,11736.0,52.9157,52.9429,52.8612,52.8612,11736.0
2017-05-11 13:25:00,58.26,58.29,58.2,58.23,25641.0,52.8703,52.8975,52.8158,52.8431,25641.0
2017-05-11 13:30:00,58.24,58.3,58.24,58.27,8101.0,52.8521,52.9066,52.8521,52.8794,8101.0
2017-05-11 13:35:00,58.27,58.31,58.27,58.3,13256.0,52.8794,52.9157,52.8794,52.9066,13256.0
2017-05-11 13:40:00,58.29,58.37,58.27,58.31,30056.0,52.8975,52.9701,52.8794,52.9157,30056.0
2017-05-11 13:45:00,58.31,58.36,58.27,58.34,16988.0,52.9157,52.961,52.8794,52.9429,16988.0
2017-05-11 13:50:00,58.33,58.38,58.32,58.37,10902.0,52.9338,52.9792,52.9247,52.9701,10902.0
2017-05-11 13:55:00,58.37,58.39,58.32,58.39,24095.0,52.9701,52.9883,52.9247,52.9883,24095.0
2017-05-11 14:00:00,58.39,58.39,58.32,58.34,20622.0,52.9883,52.9883,52.9247,52.9429,20622.0
2017-05-11 14:05:00,58.35,58.36,58.27,58.28,14273.0,52.952,52.961,52.8794,52.8884,14273.0
2017-05-11 14:10:00,58.3,58.3,58.24,58.27,17146.0,52.9066,52.9066,52.8521,52.8794,17146.0
2017-05-11 14:15:00,58.27,58.36,58.22,58.35,34199.0,52.8794,52.961,52.834,52.952,34199.0
2017-05-11 14:20:00,58.34,58.38,58.32,58.34,17635.0,52.9429,52.9792,52.9247,52.9429,17635.0
2017-05-11 14:25:00,58.33,58.35,58.29,58.3,12901.0,52.9338,52.952,52.8975,52.9066,12901.0
2017-05-11 14:30:00,58.29,58.34,58.28,58.33,18826.0,52.8975,52.9429,52.8884,52.9338,18826.0
2017-05-11 14:35:00,58.32,58.33,58.25,58.25,14496.0,52.9247,52.9338,52.8612,52.8612,14496.0
2017-05-11 14:40:00,58.26,58.3,58.24,58.26,19094.0,52.8703,52.9066,52.8521,52.8703,19094.0
2017-05-11 14:45:00,58.27,58.27,58.22,58.22,12613.0,52.8794,52.8794,52.834,52.834,12613.0
2017-05-11 14:50:00,58.22,58.22,58.12,58.12,23949.0,52.834,52.834,52.7432,52.7432,23949.0
2017-05-11 14:55:00,58.11,58.15,58.08,58.13,23191.0,52.7342,52.7705,52.7069,52.7523,23191.0
2017-05-11 15:00:00,58.13,58.2,58.13,58.18,17394.0,52.7523,52.8158,52.7523,52.7977,17394.0
2017-05-11 15:05:00,58.18,58.19,58.13,58.14,17900.0,52.7977,52.8068,52.7523,52.7614,17900.0
2017-05-11 15:10:00,58.14,58.16,58.11,58.13,19831.0,52.7614,52.7795,52.7342,52.7523,19831.0
2017-05-11 15:15:00,58.13,58.13,58.05,58.05,22488.0,52.7523,52.7523,52.6797,52.6797,22488.0
2017-05-11 15:20:00,58.06,58.06,57.97,58.0,34822.0,52.6888,52.6888,52.6071,52.6343,34822.0
2017-05-11 15:25:00,58.01,58.02,57.96,57.96,27128.0,52.6434,52.6525,52.598,52.598,27128.0
2017-05-11 15:30:00,57.97,58.03,57.96,58.03,34383.0,52.6071,52.6616,52.598,52.6616,34383.0
2017-05-11 15:35:00,58.03,58.12,58.02,58.11,51638.0,52.6616,52.7432,52.6525,52.7342,51638.0
2017-05-11 15:40:00,58.11,58.14,58.08,58.1,45901.0,52.7342,52.7614,52.7069,52.7251,45901.0
2017-05-11 15:45:00,58.1,58.14,58.09,58.09,81013.0,52.7251,52.7614,52.716,52.716,81013.0
2017-05-11 15:50:00,58.1,58.1,58.03,58.06,63777.0,52.7251,52.7251,52.6616,52.6888,63777.0
2017-05-11 15:55:00,58.06,58.09,58.03,58.08,110631.0,52.6888,52.716,52.6616,52.7069,110631.0
2017-05-12 09:30:00,57.88,57.97,57.73,57.97,69132.0,52.5254,52.6071,52.3893,52.6071,69132.0
2017-05-12 09:35:00,57.97,58.03,57.89,57.94,25647.0,52.6071,52.6616,52.5345,52.5799,25647.0
2017-05-12 09:40:00,57.92,58.04,57.89,57.99,21380.0,52.5617,52.6706,52.5345,52.6253,21380.0
2017-05-12 09:45:00,58.01,58.16,58.0,58.12,28844.0,52.6434,52.7795,52.6343,52.7432,28844.0
2017-05-12 09:50:00,58.12,58.23,58.08,58.15,33714.0,52.7432,52.8431,52.7069,52.7705,33714.0
2017-05-12 09:55:00,58.14,58.15,58.02,58.03,17629.0,52.7614,52.7705,52.6525,52.6616,17629.0
2017-05-12 10:00:00,58.04,58.12,57.87,57.89,31373.0,52.6706,52.7432,52.5164,52.5345,31373.0
2017-05-12 10:05:00,57.89,57.91,57.71,57.77,22076.0,52.5345,52.5527,52.3712,52.4256,22076.0
2017-05-12 10:10:00,57.78,57.86,57.71,57.76,34631.0,52.4347,52.5073,52.3712,52.4165,34631.0
2017-05-12 10:15:00,57.75,57.82,57.72,57.77,31989.0,52.4075,52.471,52.3802,52.4256,31989.0
2017-05-12 10:20:00,57.77,57.88,57.77,57.82,19845.0,52.4256,52.5254,52.4256,52.471,19845.0
2017-05-12 10:25:00,57.83,57.84,57.73,57.75,31036.0,52.4801,52.4891,52.3893,52.4075,31036.0
2017-05-12 10:30:00,57.76,57.81,57.71,57.78,22511.0,52.4165,52.4619,52.3712,52.4347,22511.0
2017-05-12 10:35:00,57.78,57.87,57.77,57.84,29718.0,52.4347,52.5164,52.4256,52.4891,29718.0
2017-05-12 10:40:00,57.82,57.83,57.77,57.81,21860.0,52.471,52.4801,52.4256,52.4619,21860.0
2017-05-12 10:45:00,57.8,57.89,57.8,57.86,19231.0,52.4528,52.5345,52.4528,52.5073,19231.0
2017-05-12 10:50:00,57.85,57.87,57.77,57.78,19774.0,52.4982,52.5164,52.4256,52.4347,19774.0
2017-05-12 10:55:00,57.78,57.89,57.78,57.86,19511.0,52.4347,52.5345,52.4347,52.5073,19511.0
2017-05-12 11:00:00,57.84,57.92,57.81,57.92,13506.0,52.4891,52.5617,52.4619,52.5617,13506.0
2017-05-12 11:05:00,57.91,57.92,57.89,57.91,23473.0,52.5527,52.5617,52.5345,52.5527,23473.0
2017-05-12 11:10:00,57.91,57.92,57.84,57.84,12924.0,52.5527,52.5617,52.4891,52.4891,12924.0
2017-05-12 11:15:00,57.85,57.85,57.78,57.81,12113.0,52.4982,52.4982,52.4347,52.4619,12113.0
2017-05-12 11:20:00,57.82,57.83,57.73,57.74,25288.0,52.471,52.4801,52.3893,52.3984,25288.0
2017-05-12 11:25:00,57.74,57.74,57.65,57.68,23847.0,52.3984,52.3984,52.3167,52.3439,23847.0
2017-05-12 11:30:00,57.69,57.8,57.68,57.78,30622.0,52.353,52.4528,52.3439,52.4347,30622.0
2017-05-12 11:35:00,57.78,57.8,57.71,57.71,18117.0,52.4347,52.4528,52.3712,52.3712,18117.0
2017-05-12 11:40:00,57.71,57.76,57.67,57.67,21681.0,52.3712,52.4165,52.3349,52.3349,21681.0
2017-05-12 11:45:00,57.67,57.72,57.64,57.7,46337.0,52.3349,52.3802,52.3076,52.3621,46337.0
2017-05-12 11:50:00,57.69,57.7,57.61,57.62,34430.0,52.353,52.3621,52.2804,52.2895,34430.0
2017-05-12 11:55:00,57.61,57.62,57.59,57.61,11550.0,52.2804,52.2895,52.2623,52.2804,11550.0
2017-05-12 12:00:00,57.61,57.63,57.56,57.58,26725.0,52.2804,52.2986,52.235,52.2532,26725.0
2017-05-12 12:05:00,57.59,57.61,57.55,57.58,14071.0,52.2623,52.2804,52.226,52.2532,14071.0
2017-05-12 12:10:00,57.57,57.61,57.47,57.51,87929.0,52.2441,52.2804,52.1534,52.1897,87929.0
2017-05-12 12:15:00,57.51,57.53,57.41,57.45,35466.0,52.1897,52.2078,52.0989,52.1352,35466.0
2017-05-12 12:20:00,57.45,57.45,57.35,57.35,35822.0,52.1352,52.1352,52.0445,52.0445,35822.0
2017-05-12 12:25:00,57.36,57.37,57.28,57.29,36288.0,52.0535,52.0626,51.9809,51.99,36288.0
2017-05-12 12:30:00,57.29,57.34,57.27,57.3,50407.0,51.99,52.0354,51.9719,51.9991,50407.0
2017-05-12 12:35:00,57.3,57.34,57.27,57.29,38634.0,51.9991,52.0354,51.9719,51.99,38634.0
2017-05-12 12:40:00,57.29,57.32,57.26,57.27,51857.0,51.99,52.0172,51.9628,51.9719,51857.0
2017-05-12 12:45:00,57.28,57.33,57.28,57.33,60202.0,51.9809,52.0263,51.9809,52.0263,60202.0
2017-05-12 12:50:00,57.33,57.41,57.33,57.39,20869.0,52.0263,52.0989,52.0263,52.0808,20869.0
2017-05-12 12:55:00,57.39,57.47,57.39,57.46,13821.0,52.0808,52.1534,52.0808,52.1443,13821.0
2017-05-12 13:00:00,57.47,57.47,57.42,57.43,13531.0,52.1534,52.1534,52.108,52.1171,13531.0
2017-05-12 13:05:00,57.43,57.43,57.34,57.35,30757.0,52.1171,52.1171,52.0354,52.0445,30757.0
2017-05-12 13:10:00,57.35,57.4,57.34,57.4,21210.0,52.0445,52.0898,52.0354,52.0898,21210.0
2017-05-12 13:15:00,57.39,57.44,57.39,57.42,25003.0,52.0808,52.1261,52.0808,52.108,25003.0
2017-05-12 13:20:00,57.42,57.42,57.39,57.39,14500.0,52.108,52.108,52.0808,52.0808,14500.0
2017-05-12 13:25:00,57.39,57.41,57.36,57.38,31376.0,52.0808,52.0989,52.0535,52.0717,31376.0
2017-05-12 13:30:00,57.38,57.38,57.33,57.36,16356.0,52.0717,52.0717,52.0263,52.0535,16356.0
2017-05-12 13:35:00,57.37,57.37,57.33,57.34,8215.0,52.0626,52.0626,52.0263,52.0354,8215.0
2017-05-12 13:40:00,57.34,57.4,57.33,57.4,21857.0,52.0354,52.0898,52.0263,52.0898,21857.0
2017-05-12 13:45:00,57.4,57.41,57.37,57.41,15094.0,52.0898,52.0989,52.0626,52.0989,15094.0
2017-05-12 13:50:00,57.4,57.42,57.35,57.35,31161.0,52.0898,52.108,52.0445,52.0445,31161.0
2017-05-12 13:55:00,57.35,57.41,57.34,57.39,11092.0,52.0445,52.0989,52.0354,52.0808,11092.0
2017-05-12 14:00:00,57.39,57.42,57.39,57.42,13761.0,52.0808,52.108,52.0808,52.108,13761.0
2017-05-12 14:05:00,57.42,57.42,57.38,57.41,16464.0,52.108,52.108,52.0717,52.0989,16464.0
2017-05-12 14:10:00,57.41,57.41,57.38,57.4,16479.0,52.0989,52.0989,52.0717,52.0898,16479.0
2017-05-12 14:15:00,57.4,57.41,57.35,57.35,29409.0,52.0898,52.0989,52.0445,52.0445,29409.0
2017-05-12 14:20:00,57.35,57.36,57.33,57.35,10513.0,52.0445,52.0535,52.0263,52.0445,10513.0
2017-05-12 14:25:00,57.35,57.37,57.34,57.37,18257.0,52.0445,52.0626,52.0354,52.0626,18257.0
2017-05-12 14:30:00,57.36,57.43,57.35,57.4,30326.0,52.0535,52.1171,52.0445,52.0898,30326.0
2017-05-12 14:35:00,57.4,57.42,57.37,57.37,32523.0,52.0898,52.108,52.0626,52.0626,32523.0
2017-05-12 14:40:00,57.37,57.4,57.35,57.39,22039.0,52.0626,52.0898,52.0445,52.0808,22039.0
2017-05-12 14:45:00,57.39,57.43,57.35,57.35,24929.0,52.0808,52.1171,52.0445,52.0445,24929.0
2017-05-12 14:50:00,57.36,57.4,57.35,57.4,20303.0,52.0535,52.0898,52.0445,52.0898,20303.0
2017-05-12 14:55:00,57.39,57.4,57.35,57.35,12912.0,52.0808,52.0898,52.0445,52.0445,12912.0
2017-05-12 15:00:00,57.36,57.4,57.34,57.4,17552.0,52.0535,52.0898,52.0354,52.0898,17552.0
2017-05-12 15:05:00,57.4,57.42,57.38,57.39,14015.0,52.0898,52.108,52.0717,52.0808,14015.0
2017-05-12 15:10:00,57.39,57.39,57.33,57.34,27018.0,52.0808,52.0808,52.0263,52.0354,27018.0
2017-05-12 15:15:00,57.34,57.37,57.32,57.34,24864.0,52.0354,52.0626,52.0172,52.0354,24864.0
2017-05-12 15:20:00,57.33,57.35,57.33,57.35,16633.0,52.0263,52.0445,52.0263,52.0445,16633.0
2017-05-12 15:25:00,57.35,57.36,57.34,57.34,18185.0,52.0445,52.0535,52.0354,52.0354,18185.0
2017-05-12 15:30:00,57.34,57.34,57.27,57.3,58808.0,52.0354,52.0354,51.9719,51.9991,58808.0
2017-05-12 15:35:00,57.3,57.33,57.24,57.25,92080.0,51.9991,52.0263,51.9446,51.9537,92080.0
2017-05-12 15:40:00,57.26,57.31,57.21,57.22,119885.0,51.9628,52.0082,51.9174,51.9265,119885.0
2017-05-12 15:45:00,57.22,57.22,57.1,57.12,142021.0,51.9265,51.9265,51.8176,51.8357,142021.0
2017-05-12 15:50:00,57.13,57.18,57.09,57.1,155875.0,51.8448,51.8902,51.8085,51.8176,155875.0
2017-05-12 15:55:00,57.11,57.21,57.11,57.2,189163.0,51.8267,51.9174,51.8267,51.9083,189163.0
2017-05-15 09:30:00,57.24,57.65,57.24,57.6,95466.0,51.9446,52.3167,51.9446,52.2713,95466.0
2017-05-15 09:35:00,57.56,57.68,57.56,57.62,25322.0,52.235,52.3439,52.235,52.2895,25322.0
2017-05-15 09:40:00,57.61,57.73,57.6,57.72,14993.0,52.2804,52.3893,52.2713,52.3802,14993.0
2017-05-15 09:45:00,57.74,57.77,57.65,57.66,24287.0,52.3984,52.4256,52.3167,52.3258,24287.0
2017-05-15 09:50:00,57.67,57.77,57.64,57.69,48606.0,52.3349,52.4256,52.3076,52.353,48606.0
2017-05-15 09:55:00,57.69,57.69,57.61,57.66,34041.0,52.353,52.353,52.2804,52.3258,34041.0
2017-05-15 10:00:00,57.66,57.75,57.63,57.71,45424.0,52.3258,52.4075,52.2986,52.3712,45424.0
2017-05-15 10:05:00,57.71,57.8,57.68,57.78,70513.0,52.3712,52.4528,52.3439,52.4347,70513.0
2017-05-15 10:10:00,57.78,57.96,57.73,57.96,33593.0,52.4347,52.598,52.3893,52.598,33593.0
2017-05-15 10:15:00,57.95,57.99,57.88,57.9,37627.0,52.589,52.6253,52.5254,52.5436,37627.0
2017-05-15 10:20:00,57.89,57.92,57.82,57.89,22907.0,52.5345,52.5617,52.471,52.5345,22907.0
2017-05-15 10:25:00,57.89,57.93,57.87,57.92,21662.0,52.5345,52.5708,52.5164,52.5617,21662.0
2017-05-15 10:30:00,57.92,57.96,57.9,57.95,30691.0,52.5617,52.598,52.5436,52.589,30691.0
2017-05-15 10:35:00,57.95,58.03,57.94,57.99,46426.0,52.589,52.6616,52.5799,52.6253,46426.0
2017-05-15 10:40:00,57.99,58.07,57.93,58.07,37539.0,52.6253,52.6979,52.5708,52.6979,37539.0
2017-05-15 10:45:00,58.06,58.19,58.04,58.17,63905.0,52.6888,52.8068,52.6706,52.7886,63905.0
2017-05-15 10:50:00,58.16,58.22,58.16,58.19,35491.0,52.7795,52.834,52.7795,52.8068,35491.0
2017-05-15 10:55:00,58.19,58.22,58.15,58.16,51564.0,52.8068,52.834,52.7705,52.7795,51564.0
2017-05-15 11:00:00,58.16,58.19,58.03,58.08,39163.0,52.7795,52.8068,52.6616,52.7069,39163.0
2017-05-15 11:05:00,58.09,58.16,58.09,58.14,17782.0,52.716,52.7795,52.716,52.7614,17782.0
2017-05-15 11:10:00,58.15,58.16,58.06,58.06,31895.0,52.7705,52.7795,52.6888,52.6888,31895.0
2017-05-15 11:15:00,58.06,58.11,58.05,58.05,22101.0,52.6888,52.7342,52.6797,52.6797,22101.0
2017-05-15 11:20:00,58.05,58.07,58.02,58.02,24027.0,52.6797,52.6979,52.6525,52.6525,24027.0
2017-05-15 11:25:00,58.03,58.1,58.02,58.09,23035.0,52.6616,52.7251,52.6525,52.716,23035.0
2017-05-15 11:30:00,58.09,58.11,58.05,58.11,25268.0,52.716,52.7342,52.6797,52.7342,25268.0
2017-05-15 11:35:00,58.1,58.13,58.08,58.12,15588.0,52.7251,52.7523,52.7069,52.7432,15588.0
2017-05-15 11:40:00,58.12,58.15,58.07,58.14,19177.0,52.7432,52.7705,52.6979,52.7614,19177.0
2017-05-15 11:45:00,58.13,58.19,58.12,58.17,25396.0,52.7523,52.8068,52.7432,52.7886,25396.0
2017-05-15 11:50:00,58.16,58.18,58.12,58.15,47042.0,52.7795,52.7977,52.7432,52.7705,47042.0
2017-05-15 11:55:00,58.16,58.19,58.11,58.18,30663.0,52.7795,52.8068,52.7342,52.7977,30663.0
2017-05-15 12:00:00,58.19,58.21,58.16,58.16,21572.0,52.8068,52.8249,52.7795,52.7795,21572.0
2017-05-15 12:05:00,58.16,58.17,58.09,58.1,16812.0,52.7795,52.7886,52.716,52.7251,16812.0
2017-05-15 12:10:00,58.09,58.12,58.04,58.05,18810.0,52.716,52.7432,52.6706,52.6797,18810.0
2017-05-15 12:15:00,58.05,58.07,58.02,58.03,22007.0,52.6797,52.6979,52.6525,52.6616,22007.0
2017-05-15 12:20:00,58.04,58.16,58.04,58.14,108665.0,52.6706,52.7795,52.6706,52.7614,108665.0
2017-05-15 12:25:00,58.14,58.19,58.13,58.16,31230.0,52.7614,52.8068,52.7523,52.7795,31230.0
2017-05-15 12:30:00,58.16,58.18,58.15,58.16,23108.0,52.7795,52.7977,52.7705,52.7795,23108.0
2017-05-15 12:35:00,58.17,58.24,58.16,58.23,26616.0,52.7886,52.8521,52.7795,52.8431,26616.0
2017-05-15 12:40:00,58.23,58.26,58.19,58.25,50447.0,52.8431,52.8703,52.8068,52.8612,50447.0
2017-05-15 12:45:00,58.25,58.32,58.24,58.29,28050.0,52.8612,52.9247,52.8521,52.8975,28050.0
2017-05-15 12:50:00,58.29,58.33,58.29,58.3,32188.0,52.8975,52.9338,52.8975,52.9066,32188.0
2017-05-15 12:55:00,58.29,58.34,58.29,58.3,15674.0,52.8975,52.9429,52.8975,52.9066,15674.0
2017-05-15 13:00:00,58.29,58.3,58.27,58.29,12996.0,52.8975,52.9066,52.8794,52.8975,12996.0
2017-05-15 13:05:00,58.3,58.3,58.24,58.29,20538.0,52.9066,52.9066,52.8521,52.8975,20538.0
2017-05-15 13:10:00,58.3,58.31,58.17,58.19,99258.0,52.9066,52.9157,52.7886,52.8068,99258.0
2017-05-15 13:15:00,58.2,58.23,58.18,58.22,15457.0,52.8158,52.8431,52.7977,52.834,15457.0
2017-05-15 13:20:00,58.23,58.25,58.18,58.19,12627.0,52.8431,52.8612,52.7977,52.8068,12627.0
2017-05-15 13:25:00,58.2,58.22,58.16,58.17,29004.0,52.8158,52.834,52.7795,52.7886,29004.0
2017-05-15 13:30:00,58.18,58.21,58.17,58.21,19941.0,52.7977,52.8249,52.7886,52.8249,19941.0
2017-05-15 13:35:00,58.21,58.25,58.17,58.18,26716.0,52.8249,52.8612,52.7886,52.7977,26716.0
2017-05-15 13:40:00,58.17,58.19,58.13,58.13,31720.0,52.7886,52.8068,52.7523,52.7523,31720.0
2017-05-15 13:45:00,58.13,58.14,58.11,58.12,25785.0,52.7523,52.7614,52.7342,52.7432,25785.0
2017-05-15 13:50:00,58.11,58.14,58.11,58.13,20776.0,52.7342,52.7614,52.7342,52.7523,20776.0
2017-05-15 13:55:00,58.13,58.13,58.05,58.07,32847.0,52.7523,52.7523,52.6797,52.6979,32847.0
2017-05-15 14:00:00,58.07,58.08,58.04,58.05,35214.0,52.6979,52.7069,52.6706,52.6797,35214.0
2017-05-15 14:05:00,58.05,58.05,58.0,58.0,56846.0,52.6797,52.6797,52.6343,52.6343,56846.0
2017-05-15 14:10:00,58.01,58.01,57.96,58.0,31928.0,52.6434,52.6434,52.598,52.6343,31928.0
2017-05-15 14:15:00,57.99,58.01,57.98,58.0,19427.0,52.6253,52.6434,52.6162,52.6343,19427.0
2017-05-15 14:20:00,58.0,58.08,58.0,58.06,25589.0,52.6343,52.7069,52.6343,52.6888,25589.0
2017-05-15 14:25:00,58.07,58.07,57.91,57.95,32241.0,52.6979,52.6979,52.5527,52.589,32241.0
2017-05-15 14:30:00,57.95,58.03,57.95,58.03,23329.0,52.589,52.6616,52.589,52.6616,23329.0
2017-05-15 14:35:00,58.03,58.05,57.99,58.01,23632.0,52.6616,52.6797,52.6253,52.6434,23632.0
2017-05-15 14:40:00,58.02,58.05,58.01,58.05,15851.0,52.6525,52.6797,52.6434,52.6797,15851.0
2017-05-15 14:45:00,58.05,58.08,58.0,58.0,30412.0,52.6797,52.7069,52.6343,52.6343,30412.0
2017-05-15 14:50:00,58.01,58.02,57.98,57.99,19391.0,52.6434,52.6525,52.6162,52.6253,19391.0
2017-05-15 14:55:00,57.99,58.01,57.95,57.95,24757.0,52.6253,52.6434,52.589,52.589,24757.0
2017-05-15 15:00:00,57.94,57.95,57.9,57.91,28854.0,52.5799,52.589,52.5436,52.5527,28854.0
2017-05-15 15:05:00,57.91,57.91,57.87,57.88,33241.0,52.5527,52.5527,52.5164,52.5254,33241.0
2017-05-15 15:10:00,57.89,57.93,57.89,57.92,35328.0,52.5345,52.5708,52.5345,52.5617,35328.0
2017-05-15 15:15:00,57.92,57.92,57.86,57.87,49523.0,52.5617,52.5617,52.5073,52.5164,49523.0
2017-05-15 15:20:00,57.87,57.87,57.8,57.84,44988.0,52.5164,52.5164,52.4528,52.4891,44988.0
2017-05-15 15:25:00,57.84,57.89,57.83,57.88,33531.0,52.4891,52.5345,52.4801,52.5254,33531.0
2017-05-15 15:30:00,57.87,57.94,57.87,57.88,58598.0,52.5164,52.5799,52.5164,52.5254,58598.0
2017-05-15 15:35:00,57.88,57.95,57.84,57.95,83767.0,52.5254,52.589,52.4891,52.589,83767.0
2017-05-15 15:40:00,57.95,58.02,57.94,57.98,109107.0,52.589,52.6525,52.5799,52.6162,109107.0
2017-05-15 15:45:00,57.99,58.13,57.99,58.07,136781.0,52.6253,52.7523,52.6253,52.6979,136781.0
2017-05-15 15:50:00,58.07,58.13,58.06,58.13,153492.0,52.6979,52.7523,52.6888,52.7523,153492.0
2017-05-15 15:55:00,58.13,58.13,58.01,58.03,292221.0,52.7523,52.7523,52.6434,52.6616,292221.0
2017-05-16 09:30:00,58.11,58.18,57.83,58.1,78005.0,52.7342,52.7977,52.4801,52.7251,78005.0
2017-05-16 09:35:00,58.12,58.17,57.65,57.65,33279.0,52.7432,52.7886,52.3167,52.3167,33279.0
2017-05-16 09:40:00,57.65,57.86,57.65,57.79,25413.0,52.3167,52.5073,52.3167,52.4438,25413.0
2017-05-16 09:45:00,57.8,57.82,57.66,57.78,82133.0,52.4528,52.471,52.3258,52.4347,82133.0
2017-05-16 09:50:00,57.8,57.81,57.65,57.72,46810.0,52.4528,52.4619,52.3167,52.3802,46810.0
2017-05-16 09:55:00,57.72,57.84,57.67,57.84,35991.0,52.3802,52.4891,52.3349,52.4891,35991.0
2017-05-16 10:00:00,57.83,57.87,57.81,57.86,75745.0,52.4801,52.5164,52.4619,52.5073,75745.0
2017-05-16 10:05:00,57.86,57.86,57.79,57.83,35048.0,52.5073,52.5073,52.4438,52.4801,35048.0
2017-05-16 10:10:00,57.84,57.94,57.83,57.94,39487.0,52.4891,52.5799,52.4801,52.5799,39487.0
2017-05-16 10:15:00,57.95,58.07,57.95,58.01,34427.0,52.589,52.6979,52.589,52.6434,34427.0
2017-05-16 10:20:00,58.01,58.07,58.01,58.06,20391.0,52.6434,52.6979,52.6434,52.6888,20391.0
2017-05-16 10:25:00,58.06,58.07,57.91,57.91,42650.0,52.6888,52.6979,52.5527,52.5527,42650.0
2017-05-16 10:30:00,57.93,57.99,57.84,57.96,37864.0,52.5708,52.6253,52.4891,52.598,37864.0
2017-05-16 10:35:00,57.97,58.13,57.92,57.93,78729.0,52.6071,52.7523,52.5617,52.5708,78729.0
2017-05-16 10:40:00,57.92,57.94,57.85,57.93,47387.0,52.5617,52.5799,52.4982,52.5708,47387.0
2017-05-16 10:45:00,57.93,57.99,57.89,57.92,45311.0,52.5708,52.6253,52.5345,52.5617,45311.0
2017-05-16 10:50:00,57.91,57.98,57.89,57.98,26448.0,52.5527,52.6162,52.5345,52.6162,26448.0
2017-05-16 10:55:00,57.97,58.05,57.97,57.98,24889.0,52.6071,52.6797,52.6071,52.6162,24889.0
2017-05-16 11:00:00,57.98,58.02,57.91,58.01,26125.0,52.6162,52.6525,52.5527,52.6434,26125.0
2017-05-16 11:05:00,58.01,58.05,57.98,58.03,19206.0,52.6434,52.6797,52.6162,52.6616,19206.0
2017-05-16 11:10:00,58.02,58.16,58.02,58.15,28852.0,52.6525,52.7795,52.6525,52.7705,28852.0
2017-05-16 11:15:00,58.14,58.16,58.1,58.15,40037.0,52.7614,52.7795,52.7251,52.7705,40037.0
2017-05-16 11:20:00,58.15,58.28,58.14,58.28,53028.0,52.7705,52.8884,52.7614,52.8884,53028.0
2017-05-16 11:25:00,58.28,58.35,58.25,58.28,61363.0,52.8884,52.952,52.8612,52.8884,61363.0
2017-05-16 11:30:00,58.28,58.28,58.19,58.23,21395.0,52.8884,52.8884,52.8068,52.8431,21395.0
2017-05-16 11:35:00,58.24,58.31,58.24,58.27,141919.0,52.8521,52.9157,52.8521,52.8794,141919.0
2017-05-16 11:40:00,58.28,58.29,58.21,58.22,41654.0,52.8884,52.8975,52.8249,52.834,41654.0
2017-05-16 11:45:00,58.22,58.25,58.19,58.25,30999.0,52.834,52.8612,52.8068,52.8612,30999.0
2017-05-16 11:50:00,58.24,58.25,58.19,58.24,49975.0,52.8521,52.8612,52.8068,52.8521,49975.0
2017-05-16 11:55:00,58.24,58.25,58.19,58.23,109636.0,52.8521,52.8612,52.8068,52.8431,109636.0
2017-05-16 12:00:00,58.25,58.26,58.18,58.19,25122.0,52.8612,52.8703,52.7977,52.8068,25122.0
2017-05-16 12:05:00,58.2,58.25,58.19,58.21,14997.0,52.8158,52.8612,52.8068,52.8249,14997.0
2017-05-16 12:10:00,58.22,58.26,58.21,58.22,59306.0,52.834,52.8703,52.8249,52.834,59306.0
2017-05-16 12:15:00,58.22,58.26,58.21,58.23,36381.0,52.834,52.8703,52.8249,52.8431,36381.0
2017-05-16 12:20:00,58.23,58.25,58.22,58.25,17437.0,52.8431,52.8612,52.834,52.8612,17437.0
2017-05-16 12:25:00,58.25,58.25,58.21,58.24,32435.0,52.8612,52.8612,52.8249,52.8521,32435.0
2017-05-16 12:30:00,58.24,58.24,58.12,58.18,48210.0,52.8521,52.8521,52.7432,52.7977,48210.0
2017-05-16 12:35:00,58.17,58.29,58.17,58.29,36611.0,52.7886,52.8975,52.7886,52.8975,36611.0
2017-05-16 12:40:00,58.28,58.33,58.2,58.26,248908.0,52.8884,52.9338,52.8158,52.8703,248908.0
2017-05-16 12:45:00,58.27,58.31,58.22,58.31,31484.0,52.8794,52.9157,52.834,52.9157,31484.0
2017-05-16 12:50:00,58.32,58.32,58.27,58.29,46976.0,52.9247,52.9247,52.8794,52.8975,46976.0
2017-05-16 12:55:00,58.29,58.32,58.27,58.29,26992.0,52.8975,52.9247,52.8794,52.8975,26992.0
2017-05-16 13:00:00,58.29,58.31,58.27,58.3,50164.0,52.8975,52.9157,52.8794,52.9066,50164.0
2017-05-16 13:05:00,58.3,58.34,58.25,58.31,155423.0,52.9066,52.9429,52.8612,52.9157,155423.0
2017-05-16 13:10:00,58.3,58.36,58.3,58.3,78478.0,52.9066,52.961,52.9066,52.9066,78478.0
2017-05-16 13:15:00,58.31,58.43,58.31,58.39,52707.0,52.9157,53.0246,52.9157,52.9883,52707.0
2017-05-16 13:20:00,58.4,58.47,58.38,58.41,53914.0,52.9973,53.0609,52.9792,53.0064,53914.0
2017-05-16 13:25:00,58.4,58.41,58.35,58.4,45956.0,52.9973,53.0064,52.952,52.9973,45956.0
2017-05-16 13:30:00,58.39,58.54,58.39,58.53,66412.0,52.9883,53.1244,52.9883,53.1153,66412.0
2017-05-16 13:35:00,58.53,58.55,58.5,58.53,33156.0,53.1153,53.1334,53.0881,53.1153,33156.0
2017-05-16 13:40:00,58.53,58.56,58.48,58.53,40700.0,53.1153,53.1425,53.0699,53.1153,40700.0
2017-05-16 13:45:00,58.52,58.55,58.51,58.53,19221.0,53.1062,53.1334,53.0971,53.1153,19221.0
2017-05-16 13:50:00,58.53,58.63,58.52,58.58,70966.0,53.1153,53.206,53.1062,53.1607,70966.0
2017-05-16 13:55:00,58.57,58.57,58.44,58.45,43887.0,53.1516,53.1516,53.0336,53.0427,43887.0
2017-05-16 14:00:00,58.45,58.46,58.41,58.44,39075.0,53.0427,53.0518,53.0064,53.0336,39075.0
2017-05-16 14:05:00,58.44,58.46,58.37,58.38,96124.0,53.0336,53.0518,52.9701,52.9792,96124.0
2017-05-16 14:10:00,58.38,58.38,58.32,58.32,42933.0,52.9792,52.9792,52.9247,52.9247,42933.0
2017-05-16 14:15:00,58.33,58.33,58.26,58.26,29275.0,52.9338,52.9338,52.8703,52.8703,29275.0
2017-05-16 14:20:00,58.27,58.27,58.2,58.22,28142.0,52.8794,52.8794,52.8158,52.834,28142.0
2017-05-16 14:25:00,58.21,58.21,58.12,58.16,80546.0,52.8249,52.8249,52.7432,52.7795,80546.0
2017-05-16 14:30:00,58.17,58.22,58.16,58.22,30823.0,52.7886,52.834,52.7795,52.834,30823.0
2017-05-16 14:35:00,58.23,58.23,58.1,58.11,69457.0,52.8431,52.8431,52.7251,52.7342,69457.0
2017-05-16 14:40:00,58.11,58.18,58.11,58.16,21001.0,52.7342,52.7977,52.7342,52.7795,21001.0
2017-05-16 14:45:00,58.16,58.19,58.12,58.13,27054.0,52.7795,52.8068,52.7432,52.7523,27054.0
2017-05-16 14:50:00,58.14,58.17,58.1,58.13,40897.0,52.7614,52.7886,52.7251,52.7523,40897.0
2017-05-16 14:55:00,58.12,58.16,58.11,58.12,39995.0,52.7432,52.7795,52.7342,52.7432,39995.0
2017-05-16 15:00:00,58.13,58.21,58.12,58.19,61538.0,52.7523,52.8249,52.7432,52.8068,61538.0
2017-05-16 15:05:00,58.2,58.21,58.16,58.19,25760.0,52.8158,52.8249,52.7795,52.8068,25760.0
2017-05-16 15:10:00,58.19,58.19,58.13,58.13,31087.0,52.8068,52.8068,52.7523,52.7523,31087.0
2017-05-16 15:15:00,58.13,58.24,58.08,58.23,44461.0,52.7523,52.8521,52.7069,52.8431,44461.0
2017-05-16 15:20:00,58.23,58.3,58.22,58.27,61551.0,52.8431,52.9066,52.834,52.8794,61551.0
2017-05-16 15:25:00,58.24,58.25,58.2,58.22,84074.0,52.8521,52.8612,52.8158,52.834,84074.0
2017-05-16 15:30:00,58.22,58.33,58.21,58.27,36042.0,52.834,52.9338,52.8249,52.8794,36042.0
2017-05-16 15:35:00,58.27,58.34,58.24,58.29,105000.0,52.8794,52.9429,52.8521,52.8975,105000.0
2017-05-16 15:40:00,58.29,58.31,58.23,58.23,83728.0,52.8975,52.9157,52.8431,52.8431,83728.0
2017-05-16 15:45:00,58.24,58.25,58.19,58.22,55836.0,52.8521,52.8612,52.8068,52.834,55836.0
2017-05-16 15:50:00,58.22,58.27,58.21,58.27,114122.0,52.834,52.8794,52.8249,52.8794,114122.0
2017-05-16 15:55:00,58.27,58.31,58.23,58.25,204230.0,52.8794,52.9157,52.8431,52.8612,204230.0
2017-05-17 09:30:00,57.8,57.91,57.6,57.91,54363.0,52.4528,52.5527,52.2713,52.5527,54363.0
2017-05-17 09:35:00,57.88,57.99,57.78,57.86,37524.0,52.5254,52.6253,52.4347,52.5073,37524.0
2017-05-17 09:40:00,57.84,57.84,57.61,57.65,23878.0,52.4891,52.4891,52.2804,52.3167,23878.0
2017-05-17 09:45:00,57.64,57.68,57.56,57.67,31295.0,52.3076,52.3439,52.235,52.3349,31295.0
2017-05-17 09:50:00,57.67,57.7,57.38,57.38,44985.0,52.3349,52.3621,52.0717,52.0717,44985.0
2017-05-17 09:55:00,57.38,57.49,57.35,57.44,40033.0,52.0717,52.1715,52.0445,52.1261,40033.0
2017-05-17 10:00:00,57.43,57.43,57.28,57.31,24424.0,52.1171,52.1171,51.9809,52.0082,24424.0
2017-05-17 10:05:00,57.3,57.39,57.27,57.36,28247.0,51.9991,52.0808,51.9719,52.0535,28247.0
2017-05-17 10:10:00,57.36,57.39,57.24,57.24,23452.0,52.0535,52.0808,51.9446,51.9446,23452.0
2017-05-17 10:15:00,57.26,57.46,57.23,57.41,32122.0,51.9628,52.1443,51.9356,52.0989,32122.0
2017-05-17 10:20:00,57.4,57.43,57.28,57.28,26810.0,52.0898,52.1171,51.9809,51.9809,26810.0
2017-05-17 10:25:00,57.28,57.31,57.19,57.21,23314.0,51.9809,52.0082,51.8993,51.9174,23314.0
2017-05-17 10:30:00,57.21,57.26,57.15,57.16,21578.0,51.9174,51.9628,51.863,51.872,21578.0
2017-05-17 10:35:00,57.16,57.2,57.08,57.18,22934.0,51.872,51.9083,51.7994,51.8902,22934.0
2017-05-17 10:40:00,57.19,57.33,57.16,57.31,37518.0,51.8993,52.0263,51.872,52.0082,37518.0
2017-05-17 10:45:00,57.31,57.37,57.27,57.27,24692.0,52.0082,52.0626,51.9719,51.9719,24692.0
2017-05-17 10:50:00,57.27,57.28,57.11,57.14,27432.0,51.9719,51.9809,51.8267,51.8539,27432.0
2017-05-17 10:55:00,57.15,57.15,56.94,56.97,64401.0,51.863,51.863,51.6724,51.6996,64401.0
2017-05-17 11:00:00,56.97,57.01,56.84,56.84,29830.0,51.6996,51.7359,51.5816,51.5816,29830.0
2017-05-17 11:05:00,56.84,56.94,56.82,56.94,19393.0,51.5816,51.6724,51.5635,51.6724,19393.0
2017-05-17 11:10:00,56.95,57.2,56.93,57.18,49239.0,51.6815,51.9083,51.6633,51.8902,49239.0
2017-05-17 11:15:00,57.18,57.24,57.13,57.24,26277.0,51.8902,51.9446,51.8448,51.9446,26277.0
2017-05-17 11:20:00,57.24,57.29,57.2,57.23,19946.0,51.9446,51.99,51.9083,51.9356,19946.0
2017-05-17 11:25:00,57.23,57.31,57.21,57.22,25549.0,51.9356,52.0082,51.9174,51.9265,25549.0
2017-05-17 11:30:00,57.22,57.22,57.13,57.14,18999.0,51.9265,51.9265,51.8448,51.8539,18999.0
2017-05-17 11:35:00,57.14,57.21,57.13,57.17,21334.0,51.8539,51.9174,51.8448,51.8811,21334.0
2017-05-17 11:40:00,57.17,57.23,57.15,57.16,22062.0,51.8811,51.9356,51.863,51.872,22062.0
2017-05-17 11:45:00,57.17,57.23,57.12,57.22,15714.0,51.8811,51.9356,51.8357,51.9265,15714.0
2017-05-17 11:50:00,57.22,57.23,57.13,57.15,27792.0,51.9265,51.9356,51.8448,51.863,27792.0
2017-05-17 11:55:00,57.15,57.19,57.12,57.16,21127.0,51.863,51.8993,51.8357,51.872,21127.0
2017-05-17 12:00:00,57.15,57.18,57.13,57.15,20857.0,51.863,51.8902,51.8448,51.863,20857.0
2017-05-17 12:05:00,57.14,57.17,57.1,57.14,31851.0,51.8539,51.8811,51.8176,51.8539,31851.0
2017-05-17 12:10:00,57.15,57.16,57.1,57.16,20044.0,51.863,51.872,51.8176,51.872,20044.0
2017-05-17 12:15:00,57.15,57.15,57.09,57.12,13957.0,51.863,51.863,51.8085,51.8357,13957.0
2017-05-17 12:20:00,57.11,57.15,57.08,57.15,22413.0,51.8267,51.863,51.7994,51.863,22413.0
2017-05-17 12:25:00,57.14,57.17,57.08,57.09,34261.0,51.8539,51.8811,51.7994,51.8085,34261.0
2017-05-17 12:30:00,57.09,57.14,57.08,57.13,26191.0,51.8085,51.8539,51.7994,51.8448,26191.0
2017-05-17 12:35:00,57.14,57.24,57.11,57.23,16912.0,51.8539,51.9446,51.8267,51.9356,16912.0
2017-05-17 12:40:00,57.23,57.23,57.17,57.21,20272.0,51.9356,51.9356,51.8811,51.9174,20272.0
2017-05-17 12:45:00,57.21,57.3,57.2,57.26,11694.0,51.9174,51.9991,51.9083,51.9628,11694.0
2017-05-17 12:50:00,57.25,57.27,57.21,57.22,42282.0,51.9537,51.9719,51.9174,51.9265,42282.0
2017-05-17 12:55:00,57.23,57.33,57.22,57.3,27500.0,51.9356,52.0263,51.9265,51.9991,27500.0
2017-05-17 13:00:00,57.3,57.32,57.24,57.31,38125.0,51.9991,52.0172,51.9446,52.0082,38125.0
2017-05-17 13:05:00,57.3,57.41,57.22,57.35,222578.0,51.9991,52.0989,51.9265,52.0445,222578.0
2017-05-17 13:10:00,57.37,57.61,57.37,57.55,153798.0,52.0626,52.2804,52.0626,52.226,153798.0
2017-05-17 13:15:00,57.55,57.63,57.52,57.52,106776.0,52.226,52.2986,52.1987,52.1987,106776.0
2017-05-17 13:20:00,57.53,57.57,57.47,57.53,43307.0,52.2078,52.2441,52.1534,52.2078,43307.0
2017-05-17 13:25:00,57.52,57.53,57.42,57.45,34643.0,52.1987,52.2078,52.108,52.1352,34643.0
2017-05-17 13:30:00,57.44,57.44,57.36,57.41,29406.0,52.1261,52.1261,52.0535,52.0989,29406.0
2017-05-17 13:35:00,57.4,57.4,57.35,57.38,25732.0,52.0898,52.0898,52.0445,52.0717,25732.0
2017-05-17 13:40:00,57.38,57.39,57.31,57.35,23986.0,52.0717,52.0808,52.0082,52.0445,23986.0
2017-05-17 13:45:00,57.35,57.36,57.27,57.3,55994.0,52.0445,52.0535,51.9719,51.9991,55994.0
2017-05-17 13:50:00,57.3,57.31,57.22,57.24,36604.0,51.9991,52.0082,51.9265,51.9446,36604.0
2017-05-17 13:55:00,57.25,57.29,57.17,57.21,22222.0,51.9537,51.99,51.8811,51.9174,22222.0
2017-05-17 14:00:00,57.2,57.36,57.2,57.36,17129.0,51.9083,52.0535,51.9083,52.0535,17129.0
2017-05-17 14:05:00,57.35,57.37,57.31,57.31,24442.0,52.0445,52.0626,52.0082,52.0082,24442.0
2017-05-17 14:10:00,57.31,57.32,57.21,57.24,23136.0,52.0082,52.0172,51.9174,51.9446,23136.0
2017-05-17 14:15:00,57.25,57.27,57.16,57.23,41002.0,51.9537,51.9719,51.872,51.9356,41002.0
2017-05-17 14:20:00,57.23,57.26,57.18,57.22,21598.0,51.9356,51.9628,51.8902,51.9265,21598.0
2017-05-17 14:25:00,57.22,57.29,57.16,57.18,25636.0,51.9265,51.99,51.872,51.8902,25636.0
2017-05-17 14:30:00,57.19,57.26,57.14,57.23,67775.0,51.8993,51.9628,51.8539,51.9356,67775.0
2017-05-17 14:35:00,57.21,57.36,57.21,57.23,80026.0,51.9174,52.0535,51.9174,51.9356,80026.0
2017-05-17 14:40:00,57.23,57.25,57.14,57.15,61756.0,51.9356,51.9537,51.8539,51.863,61756.0
2017-05-17 14:45:00,57.15,57.16,57.05,57.05,48266.0,51.863,51.872,51.7722,51.7722,48266.0
2017-05-17 14:50:00,57.05,57.09,56.98,57.08,71329.0,51.7722,51.8085,51.7087,51.7994,71329.0
2017-05-17 14:55:00,57.08,57.13,57.02,57.05,79180.0,51.7994,51.8448,51.745,51.7722,79180.0
2017-05-17 15:00:00,57.05,57.14,57.02,57.14,35161.0,51.7722,51.8539,51.745,51.8539,35161.0
2017-05-17 15:05:00,57.14,57.16,57.11,57.13,34077.0,51.8539,51.872,51.8267,51.8448,34077.0
2017-05-17 15:10:00,57.13,57.15,57.03,57.13,47892.0,51.8448,51.863,51.7541,51.8448,47892.0
2017-05-17 15:15:00,57.14,57.25,57.13,57.24,36036.0,51.8539,51.9537,51.8448,51.9446,36036.0
2017-05-17 15:20:00,57.24,57.3,57.2,57.21,35258.0,51.9446,51.9991,51.9083,51.9174,35258.0
2017-05-17 15:25:00,57.21,57.22,57.15,57.15,29015.0,51.9174,51.9265,51.863,51.863,29015.0
2017-05-17 15:30:00,57.14,57.3,57.13,57.29,42542.0,51.8539,51.9991,51.8448,51.99,42542.0
2017-05-17 15:35:00,57.29,57.33,57.26,57.29,61848.0,51.99,52.0263,51.9628,51.99,61848.0
2017-05-17 15:40:00,57.29,57.32,57.09,57.11,91424.0,51.99,52.0172,51.8085,51.8267,91424.0
2017-05-17 15:45:00,57.11,57.21,57.09,57.12,98443.0,51.8267,51.9174,51.8085,51.8357,98443.0
2017-05-17 15:50:00,57.12,57.14,57.04,57.05,95173.0,51.8357,51.8539,51.7631,51.7722,95173.0
2017-05-17 15:55:00,57.04,57.06,56.96,57.04,251352.0,51.7631,51.7813,51.6905,51.7631,251352.0
2017-05-18 09:30:00,57.13,57.18,57.02,57.04,63624.0,51.8448,51.8902,51.745,51.7631,63624.0
2017-05-18 09:35:00,57.01,57.28,56.96,57.24,45876.0,51.7359,51.9809,51.6905,51.9446,45876.0
2017-05-18 09:40:00,57.24,57.31,57.15,57.27,44131.0,51.9446,52.0082,51.863,51.9719,44131.0
2017-05-18 09:45:00,57.3,57.31,57.03,57.05,44618.0,51.9991,52.0082,51.7541,51.7722,44618.0
2017-05-18 09:50:00,57.05,57.13,57.0,57.12,71777.0,51.7722,51.8448,51.7268,51.8357,71777.0
2017-05-18 09:55:00,57.12,57.32,57.11,57.15,71412.0,51.8357,52.0172,51.8267,51.863,71412.0
2017-05-18 10:00:00,57.16,57.39,57.09,57.38,79604.0,51.872,52.0808,51.8085,52.0717,79604.0
2017-05-18 10:05:00,57.38,57.69,57.34,57.69,62846.0,52.0717,52.353,52.0354,52.353,62846.0
2017-05-18 10:10:00,57.66,57.77,57.62,57.66,55420.0,52.3258,52.4256,52.2895,52.3258,55420.0
2017-05-18 10:15:00,57.65,57.66,57.49,57.63,36966.0,52.3167,52.3258,52.1715,52.2986,36966.0
2017-05-18 10:20:00,57.63,57.65,57.53,57.6,32988.0,52.2986,52.3167,52.2078,52.2713,32988.0
2017-05-18 10:25:00,57.6,57.74,57.55,57.69,48984.0,52.2713,52.3984,52.226,52.353,48984.0
2017-05-18 10:30:00,57.69,57.77,57.66,57.72,49345.0,52.353,52.4256,52.3258,52.3802,49345.0
2017-05-18 10:35:00,57.73,57.78,57.71,57.71,27731.0,52.3893,52.4347,52.3712,52.3712,27731.0
2017-05-18 10:40:00,57.7,57.73,57.51,57.55,52198.0,52.3621,52.3893,52.1897,52.226,52198.0
2017-05-18 10:45:00,57.55,57.58,57.5,57.53,27482.0,52.226,52.2532,52.1806,52.2078,27482.0
2017-05-18 10:50:00,57.53,57.55,57.44,57.52,70941.0,52.2078,52.226,52.1261,52.1987,70941.0
2017-05-18 10:55:00,57.54,57.6,57.5,57.55,46787.0,52.2169,52.2713,52.1806,52.226,46787.0
2017-05-18 11:00:00,57.57,57.58,57.51,57.55,40149.0,52.2441,52.2532,52.1897,52.226,40149.0
2017-05-18 11:05:00,57.55,57.55,57.38,57.45,57663.0,52.226,52.226,52.0717,52.1352,57663.0
2017-05-18 11:10:00,57.44,57.49,57.39,57.45,28433.0,52.1261,52.1715,52.0808,52.1352,28433.0
2017-05-18 11:15:00,57.46,57.51,57.41,57.41,30545.0,52.1443,52.1897,52.0989,52.0989,30545.0
2017-05-18 11:20:00,57.41,57.53,57.4,57.52,29105.0,52.0989,52.2078,52.0898,52.1987,29105.0
2017-05-18 11:25:00,57.52,57.53,57.46,57.48,23339.0,52.1987,52.2078,52.1443,52.1624,23339.0
2017-05-18 11:30:00,57.48,57.6,57.48,57.55,24933.0,52.1624,52.2713,52.1624,52.226,24933.0
2017-05-18 11:35:00,57.54,57.54,57.4,57.44,48532.0,52.2169,52.2169,52.0898,52.1261,48532.0
2017-05-18 11:40:00,57.43,57.44,57.29,57.31,34651.0,52.1171,52.1261,51.99,52.0082,34651.0
2017-05-18 11:45:00,57.3,57.46,57.3,57.4,24741.0,51.9991,52.1443,51.9991,52.0898,24741.0
2017-05-18 11:50:00,57.41,57.42,57.31,57.31,27977.0,52.0989,52.108,52.0082,52.0082,27977.0
2017-05-18 11:55:00,57.31,57.32,57.22,57.24,34118.0,52.0082,52.0172,51.9265,51.9446,34118.0
2017-05-18 12:00:00,57.24,57.28,57.15,57.18,30801.0,51.9446,51.9809,51.863,51.8902,30801.0
2017-05-18 12:05:00,57.16,57.25,57.15,57.21,32306.0,51.872,51.9537,51.863,51.9174,32306.0
2017-05-18 12:10:00,57.21,57.28,57.19,57.2,25280.0,51.9174,51.9809,51.8993,51.9083,25280.0
2017-05-18 12:15:00,57.19,57.26,57.17,57.19,22852.0,51.8993,51.9628,51.8811,51.8993,22852.0
2017-05-18 12:20:00,57.2,57.29,57.2,57.27,28404.0,51.9083,51.99,51.9083,51.9719,28404.0
2017-05-18 12:25:00,57.27,57.31,57.25,57.27,24088.0,51.9719,52.0082,51.9537,51.9719,24088.0
2017-05-18 12:30:00,57.27,57.39,57.27,57.35,16179.0,51.9719,52.0808,51.9719,52.0445,16179.0
2017-05-18 12:35:00,57.35,57.36,57.25,57.25,15820.0,52.0445,52.0535,51.9537,51.9537,15820.0
2017-05-18 12:40:00,57.26,57.26,57.15,57.18,18677.0,51.9628,51.9628,51.863,51.8902,18677.0
2017-05-18 12:45:00,57.18,57.18,57.11,57.16,45504.0,51.8902,51.8902,51.8267,51.872,45504.0
2017-05-18 12:50:00,57.16,57.17,57.1,57.1,20762.0,51.872,51.8811,51.8176,51.8176,20762.0
2017-05-18 12:55:00,57.11,57.23,57.11,57.23,22963.0,51.8267,51.9356,51.8267,51.9356,22963.0
2017-05-18 13:00:00,57.21,57.25,57.2,57.22,24016.0,51.9174,51.9537,51.9083,51.9265,24016.0
2017-05-18 13:05:00,57.23,57.24,57.14,57.16,19071.0,51.9356,51.9446,51.8539,51.872,19071.0
2017-05-18 13:10:00,57.17,57.21,57.15,57.18,19015.0,51.8811,51.9174,51.863,51.8902,19015.0
2017-05-18 13:15:00,57.18,57.26,57.14,57.23,27710.0,51.8902,51.9628,51.8539,51.9356,27710.0
2017-05-18 13:20:00,57.23,57.3,57.23,57.23,13250.0,51.9356,51.9991,51.9356,51.9356,13250.0
2017-05-18 13:25:00,57.22,57.23,57.15,57.2,19865.0,51.9265,51.9356,51.863,51.9083,19865.0
2017-05-18 13:30:00,57.21,57.23,57.13,57.21,21150.0,51.9174,51.9356,51.8448,51.9174,21150.0
2017-05-18 13:35:00,57.2,57.22,57.17,57.18,25721.0,51.9083,51.9265,51.8811,51.8902,25721.0
2017-05-18 13:40:00,57.18,57.23,57.15,57.2,27073.0,51.8902,51.9356,51.863,51.9083,27073.0
2017-05-18 13:45:00,57.2,57.24,57.15,57.18,22546.0,51.9083,51.9446,51.863,51.8902,22546.0
2017-05-18 13:50:00,57.17,57.29,57.16,57.27,24995.0,51.8811,51.99,51.872,51.9719,24995.0
2017-05-18 13:55:00,57.28,57.38,57.28,57.35,44795.0,51.9809,52.0717,51.9809,52.0445,44795.0
2017-05-18 14:00:00,57.35,57.55,57.35,57.51,47692.0,52.0445,52.226,52.0445,52.1897,47692.0
2017-05-18 14:05:00,57.52,57.57,57.47,57.57,18723.0,52.1987,52.2441,52.1534,52.2441,18723.0
2017-05-18 14:10:00,57.58,57.59,57.52,57.57,37694.0,52.2532,52.2623,52.1987,52.2441,37694.0
2017-05-18 14:15:00,57.56,57.56,57.44,57.48,36280.0,52.235,52.235,52.1261,52.1624,36280.0
2017-05-18 14:20:00,57.48,57.55,57.47,57.54,45697.0,52.1624,52.226,52.1534,52.2169,45697.0
2017-05-18 14:25:00,57.54,57.56,57.47,57.49,45475.0,52.2169,52.235,52.1534,52.1715,45475.0
2017-05-18 14:30:00,57.5,57.65,57.5,57.58,34134.0,52.1806,52.3167,52.1806,52.2532,34134.0
2017-05-18 14:35:00,57.57,57.58,57.51,57.52,21842.0,52.2441,52.2532,52.1897,52.1987,21842.0
2017-05-18 14:40:00,57.52,57.54,57.47,57.49,24525.0,52.1987,52.2169,52.1534,52.1715,24525.0
2017-05-18 14:45:00,57.5,57.53,57.44,57.5,19784.0,52.1806,52.2078,52.1261,52.1806,19784.0
2017-05-18 14:50:00,57.51,57.52,57.38,57.39,26678.0,52.1897,52.1987,52.0717,52.0808,26678.0
2017-05-18 14:55:00,57.39,57.42,57.38,57.4,26758.0,52.0808,52.108,52.0717,52.0898,26758.0
2017-05-18 15:00:00,57.4,57.48,57.38,57.45,42785.0,52.0898,52.1624,52.0717,52.1352,42785.0
2017-05-18 15:05:00,57.45,57.47,57.36,57.45,34738.0,52.1352,52.1534,52.0535,52.1352,34738.0
2017-05-18 15:10:00,57.45,57.5,57.42,57.45,35558.0,52.1352,52.1806,52.108,52.1352,35558.0
2017-05-18 15:15:00,57.45,57.46,57.34,57.37,42188.0,52.1352,52.1443,52.0354,52.0626,42188.0
2017-05-18 15:20:00,57.37,57.46,57.33,57.45,29330.0,52.0626,52.1443,52.0263,52.1352,29330.0
2017-05-18 15:25:00,57.45,57.48,57.37,57.44,48959.0,52.1352,52.1624,52.0626,52.1261,48959.0
2017-05-18 15:30:00,57.44,57.46,57.36,57.4,49179.0,52.1261,52.1443,52.0535,52.0898,49179.0
2017-05-18 15:35:00,57.4,57.5,57.39,57.48,57660.0,52.0898,52.1806,52.0808,52.1624,57660.0
2017-05-18 15:40:00,57.47,57.48,57.37,57.38,62891.0,52.1534,52.1624,52.0626,52.0717,62891.0
2017-05-18 15:45:00,57.38,57.5,57.38,57.47,72845.0,52.0717,52.1806,52.0717,52.1534,72845.0
2017-05-18 15:50:00,57.46,57.49,57.41,57.41,96134.0,52.1443,52.1715,52.0989,52.0989,96134.0
2017-05-18 15:55:00,57.42,57.42,57.26,57.28,175534.0,52.108,52.108,51.9628,51.9809,175534.0
2017-05-19 09:30:00,57.55,57.74,57.47,57.59,251101.0,52.226,52.3984,52.1534,52.2623,251101.0
2017-05-19 09:35:00,57.64,57.76,57.61,57.73,31950.0,52.3076,52.4165,52.2804,52.3893,31950.0
2017-05-19 09:40:00,57.72,57.74,57.52,57.57,35459.0,52.3802,52.3984,52.1987,52.2441,35459.0
2017-05-19 09:45:00,57.58,57.59,57.5,57.57,23330.0,52.2532,52.2623,52.1806,52.2441,23330.0
2017-05-19 09:50:00,57.58,57.7,57.58,57.67,33425.0,52.2532,52.3621,52.2532,52.3349,33425.0
2017-05-19 09:55:00,57.68,57.7,57.61,57.63,35927.0,52.3439,52.3621,52.2804,52.2986,35927.0
2017-05-19 10:00:00,57.62,57.75,57.61,57.73,34815.0,52.2895,52.4075,52.2804,52.3893,34815.0
2017-05-19 10:05:00,57.75,57.8,57.7,57.79,27572.0,52.4075,52.4528,52.3621,52.4438,27572.0
2017-05-19 10:10:00,57.8,57.95,57.8,57.95,28851.0,52.4528,52.589,52.4528,52.589,28851.0
2017-05-19 10:15:00,57.95,58.04,57.77,57.8,70988.0,52.589,52.6706,52.4256,52.4528,70988.0
2017-05-19 10:20:00,57.8,57.8,57.71,57.72,34926.0,52.4528,52.4528,52.3712,52.3802,34926.0
2017-05-19 10:25:00,57.73,57.86,57.72,57.76,32238.0,52.3893,52.5073,52.3802,52.4165,32238.0
2017-05-19 10:30:00,57.79,57.81,57.71,57.75,28996.0,52.4438,52.4619,52.3712,52.4075,28996.0
2017-05-19 10:35:00,57.75,57.89,57.73,57.89,18251.0,52.4075,52.5345,52.3893,52.5345,18251.0
2017-05-19 10:40:00,57.9,57.91,57.78,57.82,19306.0,52.5436,52.5527,52.4347,52.471,19306.0
2017-05-19 10:45:00,57.83,57.95,57.82,57.9,19455.0,52.4801,52.589,52.471,52.5436,19455.0
2017-05-19 10:50:00,57.9,57.94,57.88,57.89,19916.0,52.5436,52.5799,52.5254,52.5345,19916.0
2017-05-19 10:55:00,57.89,57.92,57.84,57.91,17077.0,52.5345,52.5617,52.4891,52.5527,17077.0
2017-05-19 11:00:00,57.9,57.99,57.89,57.94,25783.0,52.5436,52.6253,52.5345,52.5799,25783.0
2017-05-19 11:05:00,57.94,58.05,57.94,58.05,42970.0,52.5799,52.6797,52.5799,52.6797,42970.0
2017-05-19 11:10:00,58.04,58.07,57.98,58.03,32286.0,52.6706,52.6979,52.6162,52.6616,32286.0
2017-05-19 11:15:00,58.03,58.04,57.97,57.99,17961.0,52.6616,52.6706,52.6071,52.6253,17961.0
2017-05-19 11:20:00,58.0,58.01,57.92,57.97,32908.0,52.6343,52.6434,52.5617,52.6071,32908.0
2017-05-19 11:25:00,57.97,58.07,57.97,58.07,18650.0,52.6071,52.6979,52.6071,52.6979,18650.0
2017-05-19 11:30:00,58.06,58.09,58.01,58.04,18327.0,52.6888,52.716,52.6434,52.6706,18327.0
2017-05-19 11:35:00,58.04,58.09,58.01,58.06,18772.0,52.6706,52.716,52.6434,52.6888,18772.0
2017-05-19 11:40:00,58.05,58.15,58.04,58.14,24427.0,52.6797,52.7705,52.6706,52.7614,24427.0
2017-05-19 11:45:00,58.15,58.29,58.15,58.24,45313.0,52.7705,52.8975,52.7705,52.8521,45313.0
2017-05-19 11:50:00,58.22,58.24,58.18,58.22,28852.0,52.834,52.8521,52.7977,52.834,28852.0
2017-05-19 11:55:00,58.22,58.23,58.1,58.21,52986.0,52.834,52.8431,52.7251,52.8249,52986.0
2017-05-19 12:00:00,58.22,58.3,58.22,58.23,31022.0,52.834,52.9066,52.834,52.8431,31022.0
2017-05-19 12:05:00,58.25,58.26,58.19,58.23,17703.0,52.8612,52.8703,52.8068,52.8431,17703.0
2017-05-19 12:10:00,58.24,58.24,58.15,58.18,19187.0,52.8521,52.8521,52.7705,52.7977,19187.0
2017-05-19 12:15:00,58.18,58.19,58.13,58.14,8575.0,52.7977,52.8068,52.7523,52.7614,8575.0
2017-05-19 12:20:00,58.15,58.17,58.13,58.16,12178.0,52.7705,52.7886,52.7523,52.7795,12178.0
2017-05-19 12:25:00,58.17,58.23,58.14,58.23,33264.0,52.7886,52.8431,52.7614,52.8431,33264.0
2017-05-19 12:30:00,58.23,58.3,58.22,58.27,17522.0,52.8431,52.9066,52.834,52.8794,17522.0
2017-05-19 12:35:00,58.27,58.32,58.25,58.31,24104.0,52.8794,52.9247,52.8612,52.9157,24104.0
2017-05-19 12:40:00,58.31,58.33,58.28,58.33,10500.0,52.9157,52.9338,52.8884,52.9338,10500.0
2017-05-19 12:45:00,58.33,58.36,58.28,58.28,19911.0,52.9338,52.961,52.8884,52.8884,19911.0
2017-05-19 12:50:00,58.29,58.33,58.28,58.33,15272.0,52.8975,52.9338,52.8884,52.9338,15272.0
2017-05-19 12:55:00,58.33,58.35,58.28,58.3,18990.0,52.9338,52.952,52.8884,52.9066,18990.0
2017-05-19 13:00:00,58.3,58.31,58.27,58.3,20498.0,52.9066,52.9157,52.8794,52.9066,20498.0
2017-05-19 13:05:00,58.29,58.31,58.26,58.27,24551.0,52.8975,52.9157,52.8703,52.8794,24551.0
2017-05-19 13:10:00,58.27,58.29,58.25,58.26,15312.0,52.8794,52.8975,52.8612,52.8703,15312.0
2017-05-19 13:15:00,58.26,58.28,58.24,58.27,14182.0,52.8703,52.8884,52.8521,52.8794,14182.0
2017-05-19 13:20:00,58.26,58.27,58.21,58.22,12775.0,52.8703,52.8794,52.8249,52.834,12775.0
2017-05-19 13:25:00,58.22,58.23,58.18,58.19,23234.0,52.834,52.8431,52.7977,52.8068,23234.0
2017-05-19 13:30:00,58.19,58.21,58.15,58.17,27989.0,52.8068,52.8249,52.7705,52.7886,27989.0
2017-05-19 13:35:00,58.18,58.18,58.11,58.12,18056.0,52.7977,52.7977,52.7342,52.7432,18056.0
2017-05-19 13:40:00,58.13,58.13,58.09,58.13,12297.0,52.7523,52.7523,52.716,52.7523,12297.0
2017-05-19 13:45:00,58.14,58.2,58.14,58.2,10067.0,52.7614,52.8158,52.7614,52.8158,10067.0
2017-05-19 13:50:00,58.2,58.26,58.19,58.26,12827.0,52.8158,52.8703,52.8068,52.8703,12827.0
2017-05-19 13:55:00,58.26,58.27,58.21,58.24,11848.0,52.8703,52.8794,52.8249,52.8521,11848.0
2017-05-19 14:00:00,58.25,58.27,58.22,58.23,14129.0,52.8612,52.8794,52.834,52.8431,14129.0
2017-05-19 14:05:00,58.22,58.25,58.2,58.24,19182.0,52.834,52.8612,52.8158,52.8521,19182.0
2017-05-19 14:10:00,58.25,58.28,58.21,58.27,17509.0,52.8612,52.8884,52.8249,52.8794,17509.0
2017-05-19 14:15:00,58.27,58.28,58.22,58.25,12944.0,52.8794,52.8884,52.834,52.8612,12944.0
2017-05-19 14:20:00,58.25,58.27,58.22,58.23,17753.0,52.8612,52.8794,52.834,52.8431,17753.0
2017-05-19 14:25:00,58.22,58.26,58.22,58.24,14101.0,52.834,52.8703,52.834,52.8521,14101.0
2017-05-19 14:30:00,58.23,58.31,58.22,58.28,18714.0,52.8431,52.9157,52.834,52.8884,18714.0
2017-05-19 14:35:00,58.29,58.32,58.28,58.32,18167.0,52.8975,52.9247,52.8884,52.9247,18167.0
2017-05-19 14:40:00,58.33,58.36,58.28,58.32,25549.0,52.9338,52.961,52.8884,52.9247,25549.0
2017-05-19 14:45:00,58.29,58.32,58.28,58.29,12404.0,52.8975,52.9247,52.8884,52.8975,12404.0
2017-05-19 14:50:00,58.29,58.33,58.27,58.31,15524.0,52.8975,52.9338,52.8794,52.9157,15524.0
2017-05-19 14:55:00,58.3,58.34,58.29,58.31,18446.0,52.9066,52.9429,52.8975,52.9157,18446.0
2017-05-19 15:00:00,58.31,58.32,58.26,58.26,17779.0,52.9157,52.9247,52.8703,52.8703,17779.0
2017-05-19 15:05:00,58.26,58.28,58.13,58.13,29180.0,52.8703,52.8884,52.7523,52.7523,29180.0
2017-05-19 15:10:00,58.13,58.19,58.1,58.19,37689.0,52.7523,52.8068,52.7251,52.8068,37689.0
2017-05-19 15:15:00,58.18,58.22,58.16,58.18,22828.0,52.7977,52.834,52.7795,52.7977,22828.0
2017-05-19 15:20:00,58.18,58.21,58.08,58.14,34489.0,52.7977,52.8249,52.7069,52.7614,34489.0
2017-05-19 15:25:00,58.13,58.18,58.1,58.1,20558.0,52.7523,52.7977,52.7251,52.7251,20558.0
2017-05-19 15:30:00,58.1,58.1,58.05,58.06,34587.0,52.7251,52.7251,52.6797,52.6888,34587.0
2017-05-19 15:35:00,58.06,58.09,57.98,58.07,55331.0,52.6888,52.716,52.6162,52.6979,55331.0
2017-05-19 15:40:00,58.07,58.1,57.98,57.98,43023.0,52.6979,52.7251,52.6162,52.6162,43023.0
2017-05-19 15:45:00,57.98,58.0,57.93,57.96,57714.0,52.6162,52.6343,52.5708,52.598,57714.0
2017-05-19 15:50:00,57.96,58.0,57.96,58.0,70851.0,52.598,52.6343,52.598,52.6343,70851.0
2017-05-19 15:55:00,57.99,58.05,57.96,58.04,235363.0,52.6253,52.6797,52.598,52.6706,235363.0
2017-05-22 09:30:00,58.4,58.49,58.26,58.49,72429.0,52.9973,53.079,52.8703,53.079,72429.0
2017-05-22 09:35:00,58.49,58.92,58.46,58.9,141473.0,53.079,53.4692,53.0518,53.4511,141473.0
2017-05-22 09:40:00,58.91,58.98,58.83,58.95,72628.0,53.4601,53.5237,53.3875,53.4964,72628.0
2017-05-22 09:45:00,58.95,59.0,58.9,58.91,122539.0,53.4964,53.5418,53.4511,53.4601,122539.0
2017-05-22 09:50:00,58.9,58.96,58.78,58.96,66420.0,53.4511,53.5055,53.3422,53.5055,66420.0
2017-05-22 09:55:00,58.95,58.95,58.75,58.88,43977.0,53.4964,53.4964,53.3149,53.4329,43977.0
2017-05-22 10:00:00,58.86,58.95,58.81,58.93,35161.0,53.4148,53.4964,53.3694,53.4783,35161.0
2017-05-22 10:05:00,58.93,59.13,58.93,59.13,117603.0,53.4783,53.6598,53.4783,53.6598,117603.0
2017-05-22 10:10:00,59.13,59.18,59.02,59.18,42495.0,53.6598,53.7052,53.56,53.7052,42495.0
2017-05-22 10:15:00,59.18,59.25,59.12,59.22,48704.0,53.7052,53.7687,53.6507,53.7415,48704.0
2017-05-22 10:20:00,59.23,59.24,59.11,59.21,63288.0,53.7505,53.7596,53.6416,53.7324,63288.0
2017-05-22 10:25:00,59.2,59.24,59.15,59.24,36987.0,53.7233,53.7596,53.6779,53.7596,36987.0
2017-05-22 10:30:00,59.23,59.25,59.13,59.15,53866.0,53.7505,53.7687,53.6598,53.6779,53866.0
2017-05-22 10:35:00,59.15,59.2,59.08,59.19,41865.0,53.6779,53.7233,53.6144,53.7142,41865.0
2017-05-22 10:40:00,59.2,59.22,59.15,59.22,35148.0,53.7233,53.7415,53.6779,53.7415,35148.0
2017-05-22 10:45:00,59.22,59.24,59.12,59.18,42467.0,53.7415,53.7596,53.6507,53.7052,42467.0
2017-05-22 10:50:00,59.19,59.3,59.19,59.25,63091.0,53.7142,53.8141,53.7142,53.7687,63091.0
2017-05-22 10:55:00,59.25,59.26,59.13,59.17,38058.0,53.7687,53.7778,53.6598,53.6961,38058.0
2017-05-22 11:00:00,59.16,59.22,59.14,59.19,37098.0,53.687,53.7415,53.6689,53.7142,37098.0
2017-05-22 11:05:00,59.2,59.24,59.18,59.21,26812.0,53.7233,53.7596,53.7052,53.7324,26812.0
2017-05-22 11:10:00,59.21,59.33,59.2,59.32,52322.0,53.7324,53.8413,53.7233,53.8322,52322.0
2017-05-22 11:15:00,59.32,59.42,59.32,59.41,55538.0,53.8322,53.923,53.8322,53.9139,55538.0
2017-05-22 11:20:00,59.42,59.44,59.36,59.37,31852.0,53.923,53.9411,53.8685,53.8776,31852.0
2017-05-22 11:25:00,59.37,59.38,59.22,59.23,49039.0,53.8776,53.8867,53.7415,53.7505,49039.0
2017-05-22 11:30:00,59.22,59.31,59.2,59.26,36526.0,53.7415,53.8231,53.7233,53.7778,36526.0
2017-05-22 11:35:00,59.25,59.26,59.2,59.22,84114.0,53.7687,53.7778,53.7233,53.7415,84114.0
2017-05-22 11:40:00,59.23,59.28,59.21,59.22,25010.0,53.7505,53.7959,53.7324,53.7415,25010.0
2017-05-22 11:45:00,59.21,59.22,59.14,59.15,20536.0,53.7324,53.7415,53.6689,53.6779,20536.0
2017-05-22 11:50:00,59.14,59.21,59.13,59.2,39209.0,53.6689,53.7324,53.6598,53.7233,39209.0
2017-05-22 11:55:00,59.2,59.24,59.18,59.23,24197.0,53.7233,53.7596,53.7052,53.7505,24197.0
2017-05-22 12:00:00,59.23,59.27,59.22,59.24,63406.0,53.7505,53.7868,53.7415,53.7596,63406.0
2017-05-22 12:05:00,59.23,59.23,59.13,59.18,22132.0,53.7505,53.7505,53.6598,53.7052,22132.0
2017-05-22 12:10:00,59.16,59.24,59.16,59.23,10900.0,53.687,53.7596,53.687,53.7505,10900.0
2017-05-22 12:15:00,59.23,59.3,59.22,59.23,25909.0,53.7505,53.8141,53.7415,53.7505,25909.0
2017-05-22 12:20:00,59.24,59.26,59.22,59.24,26277.0,53.7596,53.7778,53.7415,53.7596,26277.0
2017-05-22 12:25:00,59.24,59.28,59.23,59.25,32031.0,53.7596,53.7959,53.7505,53.7687,32031.0
2017-05-22 12:30:00,59.26,59.3,59.19,59.21,27426.0,53.7778,53.8141,53.7142,53.7324,27426.0
2017-05-22 12:35:00,59.21,59.23,59.13,59.13,43305.0,53.7324,53.7505,53.6598,53.6598,43305.0
2017-05-22 12:40:00,59.13,59.16,59.12,59.14,38988.0,53.6598,53.687,53.6507,53.6689,38988.0
2017-05-22 12:45:00,59.15,59.16,59.11,59.12,53323.0,53.6779,53.687,53.6416,53.6507,53323.0
2017-05-22 12:50:00,59.12,59.14,59.11,59.13,20867.0,53.6507,53.6689,53.6416,53.6598,20867.0
2017-05-22 12:55:00,59.12,59.16,59.1,59.12,42016.0,53.6507,53.687,53.6326,53.6507,42016.0
2017-05-22 13:00:00,59.12,59.12,59.03,59.04,33364.0,53.6507,53.6507,53.569,53.5781,33364.0
2017-05-22 13:05:00,59.02,59.05,59.02,59.04,22404.0,53.56,53.5872,53.56,53.5781,22404.0
2017-05-22 13:10:00,59.05,59.12,59.04,59.1,28991.0,53.5872,53.6507,53.5781,53.6326,28991.0
2017-05-22 13:15:00,59.09,59.13,59.06,59.12,23871.0,53.6235,53.6598,53.5963,53.6507,23871.0
2017-05-22 13:20:00,59.11,59.15,59.07,59.14,15132.0,53.6416,53.6779,53.6053,53.6689,15132.0
2017-05-22 13:25:00,59.14,59.15,59.09,59.14,16022.0,53.6689,53.6779,53.6235,53.6689,16022.0
2017-05-22 13:30:00,59.14,59.15,59.04,59.04,23085.0,53.6689,53.6779,53.5781,53.5781,23085.0
2017-05-22 13:35:00,59.04,59.04,59.01,59.03,29740.0,53.5781,53.5781,53.5509,53.569,29740.0
2017-05-22 13:40:00,59.02,59.07,59.01,59.04,16958.0,53.56,53.6053,53.5509,53.5781,16958.0
2017-05-22 13:45:00,59.05,59.06,58.98,59.0,56208.0,53.5872,53.5963,53.5237,53.5418,56208.0
2017-05-22 13:50:00,59.0,59.02,58.98,58.99,23324.0,53.5418,53.56,53.5237,53.5327,23324.0
2017-05-22 13:55:00,58.99,59.0,58.98,58.99,18981.0,53.5327,53.5418,53.5237,53.5327,18981.0
2017-05-22 14:00:00,58.98,59.01,58.96,59.01,26732.0,53.5237,53.5509,53.5055,53.5509,26732.0
2017-05-22 14:05:00,59.0,59.01,58.96,59.0,19772.0,53.5418,53.5509,53.5055,53.5418,19772.0
2017-05-22 14:10:00,59.0,59.01,58.94,58.98,29050.0,53.5418,53.5509,53.4874,53.5237,29050.0
2017-05-22 14:15:00,58.98,58.98,58.94,58.95,22502.0,53.5237,53.5237,53.4874,53.4964,22502.0
2017-05-22 14:20:00,58.95,59.0,58.94,59.0,27056.0,53.4964,53.5418,53.4874,53.5418,27056.0
2017-05-22 14:25:00,59.0,59.0,58.97,58.97,13641.0,53.5418,53.5418,53.5146,53.5146,13641.0
2017-05-22 14:30:00,58.97,59.11,58.97,59.1,30418.0,53.5146,53.6416,53.5146,53.6326,30418.0
2017-05-22 14:35:00,59.09,59.11,59.08,59.09,20656.0,53.6235,53.6416,53.6144,53.6235,20656.0
2017-05-22 14:40:00,59.09,59.12,59.08,59.09,30372.0,53.6235,53.6507,53.6144,53.6235,30372.0
2017-05-22 14:45:00,59.09,59.16,59.08,59.15,23261.0,53.6235,53.687,53.6144,53.6779,23261.0
2017-05-22 14:50:00,59.15,59.16,59.12,59.13,29643.0,53.6779,53.687,53.6507,53.6598,29643.0
2017-05-22 14:55:00,59.13,59.13,59.1,59.12,28958.0,53.6598,53.6598,53.6326,53.6507,28958.0
2017-05-22 15:00:00,59.12,59.13,59.08,59.09,56122.0,53.6507,53.6598,53.6144,53.6235,56122.0
2017-05-22 15:05:00,59.1,59.18,59.09,59.17,47538.0,53.6326,53.7052,53.6235,53.6961,47538.0
2017-05-22 15:10:00,59.17,59.17,59.07,59.07,89152.0,53.6961,53.6961,53.6053,53.6053,89152.0
2017-05-22 15:15:00,59.07,59.08,59.03,59.03,45596.0,53.6053,53.6144,53.569,53.569,45596.0
2017-05-22 15:20:00,59.04,59.04,58.98,59.01,98472.0,53.5781,53.5781,53.5237,53.5509,98472.0
2017-05-22 15:25:00,59.01,59.01,58.98,58.98,52350.0,53.5509,53.5509,53.5237,53.5237,52350.0
2017-05-22 15:30:00,58.98,59.0,58.96,59.0,47855.0,53.5237,53.5418,53.5055,53.5418,47855.0
2017-05-22 15:35:00,59.0,59.09,58.99,59.04,111461.0,53.5418,53.6235,53.5327,53.5781,111461.0
2017-05-22 15:40:00,59.04,59.06,59.0,59.02,265688.0,53.5781,53.5963,53.5418,53.56,265688.0
2017-05-22 15:45:00,59.01,59.03,58.98,59.0,203319.0,53.5509,53.569,53.5237,53.5418,203319.0
2017-05-22 15:50:00,59.0,59.03,58.99,59.03,105723.0,53.5418,53.569,53.5327,53.569,105723.0
2017-05-22 15:55:00,59.03,59.05,58.91,58.93,295548.0,53.569,53.5872,53.4601,53.4783,295548.0
2017-05-23 09:30:00,59.25,59.25,58.81,59.09,88760.0,53.7687,53.7687,53.3694,53.6235,88760.0
2017-05-23 09:35:00,59.11,59.18,58.99,59.15,39297.0,53.6416,53.7052,53.5327,53.6779,39297.0
2017-05-23 09:40:00,59.15,59.16,59.01,59.09,44159.0,53.6779,53.687,53.5509,53.6235,44159.0
2017-05-23 09:45:00,59.09,59.12,58.91,59.04,29676.0,53.6235,53.6507,53.4601,53.5781,29676.0
2017-05-23 09:50:00,59.04,59.21,59.01,59.2,54454.0,53.5781,53.7324,53.5509,53.7233,54454.0
2017-05-23 09:55:00,59.2,59.3,59.18,59.26,31737.0,53.7233,53.8141,53.7052,53.7778,31737.0
2017-05-23 10:00:00,59.26,59.26,59.11,59.17,27109.0,53.7778,53.7778,53.6416,53.6961,27109.0
2017-05-23 10:05:00,59.17,59.27,59.15,59.24,48087.0,53.6961,53.7868,53.6779,53.7596,48087.0
2017-05-23 10:10:00,59.25,59.25,59.11,59.17,27153.0,53.7687,53.7687,53.6416,53.6961,27153.0
2017-05-23 10:15:00,59.17,59.2,59.1,59.16,19130.0,53.6961,53.7233,53.6326,53.687,19130.0
2017-05-23 10:20:00,59.19,59.36,59.19,59.34,37614.0,53.7142,53.8685,53.7142,53.8504,37614.0
2017-05-23 10:25:00,59.34,59.39,59.22,59.22,28760.0,53.8504,53.8957,53.7415,53.7415,28760.0
2017-05-23 10:30:00,59.23,59.35,59.23,59.35,36199.0,53.7505,53.8594,53.7505,53.8594,36199.0
2017-05-23 10:35:00,59.35,59.37,59.22,59.27,17954.0,53.8594,53.8776,53.7415,53.7868,17954.0
2017-05-23 10:40:00,59.26,59.26,59.2,59.2,11871.0,53.7778,53.7778,53.7233,53.7233,11871.0
2017-05-23 10:45:00,59.23,59.28,59.22,59.25,15322.0,53.7505,53.7959,53.7415,53.7687,15322.0
2017-05-23 10:50:00,59.26,59.3,59.18,59.26,39839.0,53.7778,53.8141,53.7052,53.7778,39839.0
2017-05-23 10:55:00,59.25,59.28,59.23,59.28,22352.0,53.7687,53.7959,53.7505,53.7959,22352.0
2017-05-23 11:00:00,59.28,59.29,59.18,59.23,35677.0,53.7959,53.805,53.7052,53.7505,35677.0
2017-05-23 11:05:00,59.23,59.27,59.19,59.26,16274.0,53.7505,53.7868,53.7142,53.7778,16274.0
2017-05-23 11:10:00,59.26,59.27,59.21,59.27,13422.0,53.7778,53.7868,53.7324,53.7868,13422.0
2017-05-23 11:15:00,59.27,59.29,59.22,59.29,20742.0,53.7868,53.805,53.7415,53.805,20742.0
2017-05-23 11:20:00,59.29,59.34,59.29,59.33,27380.0,53.805,53.8504,53.805,53.8413,27380.0
2017-05-23 11:25:00,59.33,59.48,59.33,59.44,33515.0,53.8413,53.9774,53.8413,53.9411,33515.0
2017-05-23 11:30:00,59.47,59.56,59.46,59.49,65941.0,53.9683,54.05,53.9593,53.9865,65941.0
2017-05-23 11:35:00,59.5,59.51,59.46,59.46,21335.0,53.9956,54.0046,53.9593,53.9593,21335.0
2017-05-23 11:40:00,59.47,59.56,59.47,59.54,23122.0,53.9683,54.05,53.9683,54.0319,23122.0
2017-05-23 11:45:00,59.54,59.71,59.54,59.7,54481.0,54.0319,54.1861,54.0319,54.1771,54481.0
2017-05-23 11:50:00,59.71,59.71,59.58,59.59,41078.0,54.1861,54.1861,54.0682,54.0772,41078.0
2017-05-23 11:55:00,59.6,59.64,59.5,59.59,65387.0,54.0863,54.1226,53.9956,54.0772,65387.0
2017-05-23 12:00:00,59.59,59.6,59.51,59.53,18591.0,54.0772,54.0863,54.0046,54.0228,18591.0
2017-05-23 12:05:00,59.53,59.69,59.5,59.69,22569.0,54.0228,54.168,53.9956,54.168,22569.0
2017-05-23 12:10:00,59.69,59.69,59.6,59.6,40024.0,54.168,54.168,54.0863,54.0863,40024.0
2017-05-23 12:15:00,59.61,59.62,59.56,59.57,25522.0,54.0954,54.1045,54.05,54.0591,25522.0
2017-05-23 12:20:00,59.57,59.62,59.55,59.6,35348.0,54.0591,54.1045,54.0409,54.0863,35348.0
2017-05-23 12:25:00,59.6,59.6,59.54,59.54,15648.0,54.0863,54.0863,54.0319,54.0319,15648.0
2017-05-23 12:30:00,59.55,59.59,59.53,59.58,20993.0,54.0409,54.0772,54.0228,54.0682,20993.0
2017-05-23 12:35:00,59.58,59.6,59.56,59.58,8981.0,54.0682,54.0863,54.05,54.0682,8981.0
2017-05-23 12:40:00,59.59,59.63,59.57,59.61,12218.0,54.0772,54.1135,54.0591,54.0954,12218.0
2017-05-23 12:45:00,59.62,59.62,59.55,59.59,24048.0,54.1045,54.1045,54.0409,54.0772,24048.0
2017-05-23 12:50:00,59.58,59.63,59.55,59.62,29543.0,54.0682,54.1135,54.0409,54.1045,29543.0
2017-05-23 12:55:00,59.61,59.64,59.59,59.59,34513.0,54.0954,54.1226,54.0772,54.0772,34513.0
2017-05-23 13:00:00,59.59,59.62,59.58,59.62,13937.0,54.0772,54.1045,54.0682,54.1045,13937.0
2017-05-23 13:05:00,59.62,59.64,59.6,59.64,14249.0,54.1045,54.1226,54.0863,54.1226,14249.0
2017-05-23 13:10:00,59.65,59.71,59.64,59.71,18014.0,54.1317,54.1861,54.1226,54.1861,18014.0
2017-05-23 13:15:00,59.7,59.74,59.68,59.71,15330.0,54.1771,54.2134,54.1589,54.1861,15330.0
2017-05-23 13:20:00,59.7,59.72,59.67,59.68,13760.0,54.1771,54.1952,54.1498,54.1589,13760.0
2017-05-23 13:25:00,59.67,59.69,59.65,59.67,19653.0,54.1498,54.168,54.1317,54.1498,19653.0
2017-05-23 13:30:00,59.67,59.73,59.66,59.71,18123.0,54.1498,54.2043,54.1408,54.1861,18123.0
2017-05-23 13:35:00,59.71,59.71,59.67,59.68,15624.0,54.1861,54.1861,54.1498,54.1589,15624.0
2017-05-23 13:40:00,59.68,59.73,59.67,59.73,23328.0,54.1589,54.2043,54.1498,54.2043,23328.0
2017-05-23 13:45:00,59.74,59.74,59.7,59.74,14303.0,54.2134,54.2134,54.1771,54.2134,14303.0
2017-05-23 13:50:00,59.74,59.77,59.73,59.76,17580.0,54.2134,54.2406,54.2043,54.2315,17580.0
2017-05-23 13:55:00,59.75,59.77,59.65,59.66,15881.0,54.2224,54.2406,54.1317,54.1408,15881.0
2017-05-23 14:00:00,59.66,59.72,59.66,59.71,21511.0,54.1408,54.1952,54.1408,54.1861,21511.0
2017-05-23 14:05:00,59.72,59.74,59.69,59.73,23498.0,54.1952,54.2134,54.168,54.2043,23498.0
2017-05-23 14:10:00,59.74,59.76,59.71,59.71,21638.0,54.2134,54.2315,54.1861,54.1861,21638.0
2017-05-23 14:15:00,59.71,59.74,59.71,59.74,22289.0,54.1861,54.2134,54.1861,54.2134,22289.0
2017-05-23 14:20:00,59.74,59.8,59.73,59.79,44156.0,54.2134,54.2678,54.2043,54.2587,44156.0
2017-05-23 14:25:00,59.79,59.79,59.72,59.72,25695.0,54.2587,54.2587,54.1952,54.1952,25695.0
2017-05-23 14:30:00,59.72,59.75,59.71,59.72,24273.0,54.1952,54.2224,54.1861,54.1952,24273.0
2017-05-23 14:35:00,59.71,59.76,59.7,59.73,20433.0,54.1861,54.2315,54.1771,54.2043,20433.0
2017-05-23 14:40:00,59.73,59.73,59.67,59.69,37596.0,54.2043,54.2043,54.1498,54.168,37596.0
2017-05-23 14:45:00,59.7,59.72,59.69,59.69,40593.0,54.1771,54.1952,54.168,54.168,40593.0
2017-05-23 14:50:00,59.7,59.76,59.69,59.71,52569.0,54.1771,54.2315,54.168,54.1861,52569.0
2017-05-23 14:55:00,59.71,59.77,59.71,59.76,18082.0,54.1861,54.2406,54.1861,54.2315,18082.0
2017-05-23 15:00:00,59.75,59.8,59.71,59.8,43158.0,54.2224,54.2678,54.1861,54.2678,43158.0
2017-05-23 15:05:00,59.79,59.82,59.77,59.78,32402.0,54.2587,54.286,54.2406,54.2497,32402.0
2017-05-23 15:10:00,59.78,59.8,59.74,59.74,35138.0,54.2497,54.2678,54.2134,54.2134,35138.0
2017-05-23 15:15:00,59.74,59.74,59.65,59.65,26312.0,54.2134,54.2134,54.1317,54.1317,26312.0
2017-05-23 15:20:00,59.65,59.66,59.57,59.6,45331.0,54.1317,54.1408,54.0591,54.0863,45331.0
2017-05-23 15:25:00,59.59,59.67,59.58,59.67,34904.0,54.0772,54.1498,54.0682,54.1498,34904.0
2017-05-23 15:30:00,59.66,59.66,59.55,59.57,55348.0,54.1408,54.1408,54.0409,54.0591,55348.0
2017-05-23 15:35:00,59.58,59.65,59.57,59.65,50610.0,54.0682,54.1317,54.0591,54.1317,50610.0
2017-05-23 15:40:00,59.65,59.67,59.58,59.61,72164.0,54.1317,54.1498,54.0682,54.0954,72164.0
2017-05-23 15:45:00,59.6,59.67,59.58,59.59,51780.0,54.0863,54.1498,54.0682,54.0772,51780.0
2017-05-23 15:50:00,59.59,59.68,59.58,59.66,77788.0,54.0772,54.1589,54.0682,54.1408,77788.0
2017-05-23 15:55:00,59.65,59.66,59.63,59.64,117008.0,54.1317,54.1408,54.1135,54.1226,117008.0
2017-05-24 09:30:00,59.81,59.89,59.75,59.84,58579.0,54.2769,54.3495,54.2224,54.3041,58579.0
2017-05-24 09:35:00,59.84,59.84,59.71,59.71,34002.0,54.3041,54.3041,54.1861,54.1861,34002.0
2017-05-24 09:40:00,59.7,59.78,59.7,59.78,16535.0,54.1771,54.2497,54.1771,54.2497,16535.0
2017-05-24 09:45:00,59.79,60.02,59.78,59.92,110925.0,54.2587,54.4675,54.2497,54.3767,110925.0
2017-05-24 09:50:00,59.91,59.91,59.81,59.82,20101.0,54.3676,54.3676,54.2769,54.286,20101.0
2017-05-24 09:55:00,59.82,59.83,59.76,59.78,22875.0,54.286,54.295,54.2315,54.2497,22875.0
2017-05-24 10:00:00,59.77,59.94,59.77,59.87,24716.0,54.2406,54.3949,54.2406,54.3313,24716.0
2017-05-24 10:05:00,59.86,59.92,59.82,59.88,28139.0,54.3223,54.3767,54.286,54.3404,28139.0
2017-05-24 10:10:00,59.88,59.9,59.8,59.88,19006.0,54.3404,54.3586,54.2678,54.3404,19006.0
2017-05-24 10:15:00,59.9,59.91,59.78,59.78,122678.0,54.3586,54.3676,54.2497,54.2497,122678.0
2017-05-24 10:20:00,59.77,59.81,59.7,59.81,38402.0,54.2406,54.2769,54.1771,54.2769,38402.0
2017-05-24 10:25:00,59.81,59.94,59.78,59.78,116502.0,54.2769,54.3949,54.2497,54.2497,116502.0
2017-05-24 10:30:00,59.8,59.82,59.76,59.78,17241.0,54.2678,54.286,54.2315,54.2497,17241.0
2017-05-24 10:35:00,59.79,59.81,59.75,59.78,23355.0,54.2587,54.2769,54.2224,54.2497,23355.0
2017-05-24 10:40:00,59.77,59.77,59.66,59.66,32771.0,54.2406,54.2406,54.1408,54.1408,32771.0
2017-05-24 10:45:00,59.65,59.7,59.59,59.59,30347.0,54.1317,54.1771,54.0772,54.0772,30347.0
2017-05-24 10:50:00,59.59,59.6,59.54,59.56,25338.0,54.0772,54.0863,54.0319,54.05,25338.0
2017-05-24 10:55:00,59.55,59.57,59.46,59.53,61805.0,54.0409,54.0591,53.9593,54.0228,61805.0
2017-05-24 11:00:00,59.53,59.55,59.39,59.42,30044.0,54.0228,54.0409,53.8957,53.923,30044.0
2017-05-24 11:05:00,59.4,59.45,59.37,59.38,22238.0,53.9048,53.9502,53.8776,53.8867,22238.0
2017-05-24 11:10:00,59.39,59.43,59.36,59.4,20167.0,53.8957,53.932,53.8685,53.9048,20167.0
2017-05-24 11:15:00,59.42,59.49,59.42,59.45,24725.0,53.923,53.9865,53.923,53.9502,24725.0
2017-05-24 11:20:00,59.45,59.47,59.42,59.46,16811.0,53.9502,53.9683,53.923,53.9593,16811.0
2017-05-24 11:25:00,59.46,59.47,59.39,59.44,20067.0,53.9593,53.9683,53.8957,53.9411,20067.0
2017-05-24 11:30:00,59.44,59.47,59.43,59.46,18401.0,53.9411,53.9683,53.932,53.9593,18401.0
2017-05-24 11:35:00,59.47,59.47,59.4,59.45,21039.0,53.9683,53.9683,53.9048,53.9502,21039.0
2017-05-24 11:40:00,59.46,59.51,59.43,59.45,27076.0,53.9593,54.0046,53.932,53.9502,27076.0
2017-05-24 11:45:00,59.45,59.53,59.4,59.52,45700.0,53.9502,54.0228,53.9048,54.0137,45700.0
2017-05-24 11:50:00,59.52,59.54,59.45,59.46,25179.0,54.0137,54.0319,53.9502,53.9593,25179.0
2017-05-24 11:55:00,59.46,59.5,59.41,59.47,16434.0,53.9593,53.9956,53.9139,53.9683,16434.0
2017-05-24 12:00:00,59.48,59.51,59.45,59.45,23429.0,53.9774,54.0046,53.9502,53.9502,23429.0
2017-05-24 12:05:00,59.45,59.5,59.45,59.47,38230.0,53.9502,53.9956,53.9502,53.9683,38230.0
2017-05-24 12:10:00,59.47,59.5,59.45,59.49,18955.0,53.9683,53.9956,53.9502,53.9865,18955.0
2017-05-24 12:15:00,59.48,59.5,59.45,59.47,12013.0,53.9774,53.9956,53.9502,53.9683,12013.0
2017-05-24 12:20:00,59.47,59.51,59.46,59.49,19524.0,53.9683,54.0046,53.9593,53.9865,19524.0
2017-05-24 12:25:00,59.5,59.54,59.49,59.51,14698.0,53.9956,54.0319,53.9865,54.0046,14698.0
2017-05-24 12:30:00,59.52,59.58,59.52,59.53,22924.0,54.0137,54.0682,54.0137,54.0228,22924.0
2017-05-24 12:35:00,59.52,59.66,59.5,59.65,47491.0,54.0137,54.1408,53.9956,54.1317,47491.0
2017-05-24 12:40:00,59.63,59.63,59.58,59.6,9702.0,54.1135,54.1135,54.0682,54.0863,9702.0
2017-05-24 12:45:00,59.6,59.62,59.56,59.6,15192.0,54.0863,54.1045,54.05,54.0863,15192.0
2017-05-24 12:50:00,59.59,59.61,59.56,59.58,12397.0,54.0772,54.0954,54.05,54.0682,12397.0
2017-05-24 12:55:00,59.59,59.63,59.57,59.63,38773.0,54.0772,54.1135,54.0591,54.1135,38773.0
2017-05-24 13:00:00,59.63,59.64,59.51,59.55,17990.0,54.1135,54.1226,54.0046,54.0409,17990.0
2017-05-24 13:05:00,59.55,59.57,59.52,59.54,10957.0,54.0409,54.0591,54.0137,54.0319,10957.0
2017-05-24 13:10:00,59.54,59.57,59.52,59.53,11389.0,54.0319,54.0591,54.0137,54.0228,11389.0
2017-05-24 13:15:00,59.54,59.57,59.53,59.54,16668.0,54.0319,54.0591,54.0228,54.0319,16668.0
2017-05-24 13:20:00,59.55,59.57,59.52,59.56,20596.0,54.0409,54.0591,54.0137,54.05,20596.0
2017-05-24 13:25:00,59.57,59.57,59.53,59.57,12209.0,54.0591,54.0591,54.0228,54.0591,12209.0
2017-05-24 13:30:00,59.58,59.59,59.55,59.58,11397.0,54.0682,54.0772,54.0409,54.0682,11397.0
2017-05-24 13:35:00,59.58,59.59,59.53,59.55,12676.0,54.0682,54.0772,54.0228,54.0409,12676.0
2017-05-24 13:40:00,59.55,59.55,59.5,59.54,12816.0,54.0409,54.0409,53.9956,54.0319,12816.0
2017-05-24 13:45:00,59.54,59.54,59.51,59.52,16631.0,54.0319,54.0319,54.0046,54.0137,16631.0
2017-05-24 13:50:00,59.52,59.57,59.52,59.55,21841.0,54.0137,54.0591,54.0137,54.0409,21841.0
2017-05-24 13:55:00,59.53,59.57,59.52,59.53,17095.0,54.0228,54.0591,54.0137,54.0228,17095.0
2017-05-24 14:00:00,59.53,59.56,59.41,59.46,47405.0,54.0228,54.05,53.9139,53.9593,47405.0
2017-05-24 14:05:00,59.45,59.53,59.44,59.49,24510.0,53.9502,54.0228,53.9411,53.9865,24510.0
2017-05-24 14:10:00,59.5,59.53,59.42,59.47,30089.0,53.9956,54.0228,53.923,53.9683,30089.0
2017-05-24 14:15:00,59.46,59.53,59.45,59.53,47150.0,53.9593,54.0228,53.9502,54.0228,47150.0
2017-05-24 14:20:00,59.51,59.51,59.4,59.41,32483.0,54.0046,54.0046,53.9048,53.9139,32483.0
2017-05-24 14:25:00,59.41,59.48,59.41,59.45,23892.0,53.9139,53.9774,53.9139,53.9502,23892.0
2017-05-24 14:30:00,59.44,59.51,59.44,59.49,18317.0,53.9411,54.0046,53.9411,53.9865,18317.0
2017-05-24 14:35:00,59.49,59.55,59.49,59.54,49495.0,53.9865,54.0409,53.9865,54.0319,49495.0
2017-05-24 14:40:00,59.55,59.62,59.54,59.59,32524.0,54.0409,54.1045,54.0319,54.0772,32524.0
2017-05-24 14:45:00,59.59,59.65,59.58,59.65,24030.0,54.0772,54.1317,54.0682,54.1317,24030.0
2017-05-24 14:50:00,59.65,59.75,59.61,59.72,51250.0,54.1317,54.2224,54.0954,54.1952,51250.0
2017-05-24 14:55:00,59.71,59.77,59.67,59.74,34556.0,54.1861,54.2406,54.1498,54.2134,34556.0
2017-05-24 15:00:00,59.74,59.76,59.7,59.73,19537.0,54.2134,54.2315,54.1771,54.2043,19537.0
2017-05-24 15:05:00,59.72,59.72,59.65,59.68,26435.0,54.1952,54.1952,54.1317,54.1589,26435.0
2017-05-24 15:10:00,59.67,59.69,59.63,59.67,24432.0,54.1498,54.168,54.1135,54.1498,24432.0
2017-05-24 15:15:00,59.67,59.69,59.61,59.62,34304.0,54.1498,54.168,54.0954,54.1045,34304.0
2017-05-24 15:20:00,59.62,59.66,59.58,59.58,35495.0,54.1045,54.1408,54.0682,54.0682,35495.0
2017-05-24 15:25:00,59.59,59.62,59.55,59.59,37792.0,54.0772,54.1045,54.0409,54.0772,37792.0
2017-05-24 15:30:00,59.6,59.61,59.56,59.57,27899.0,54.0863,54.0954,54.05,54.0591,27899.0
2017-05-24 15:35:00,59.58,59.63,59.54,59.58,44806.0,54.0682,54.1135,54.0319,54.0682,44806.0
2017-05-24 15:40:00,59.59,59.62,59.58,59.6,53024.0,54.0772,54.1045,54.0682,54.0863,53024.0
2017-05-24 15:45:00,59.6,59.6,59.5,59.53,46706.0,54.0863,54.0863,53.9956,54.0228,46706.0
2017-05-24 15:50:00,59.53,59.59,59.52,59.57,115527.0,54.0228,54.0772,54.0137,54.0591,115527.0
2017-05-24 15:55:00,59.57,59.65,59.55,59.58,287801.0,54.0591,54.1317,54.0409,54.0682,287801.0
2017-05-25 09:30:00,59.78,59.99,59.78,59.96,54054.0,54.2497,54.4402,54.2497,54.413,54054.0
2017-05-25 09:35:00,59.96,60.05,59.93,59.96,93141.0,54.413,54.4947,54.3858,54.413,93141.0
2017-05-25 09:40:00,59.96,60.13,59.93,60.08,42639.0,54.413,54.5673,54.3858,54.5219,42639.0
2017-05-25 09:45:00,60.06,60.2,60.02,60.14,81332.0,54.5038,54.6308,54.4675,54.5764,81332.0
2017-05-25 09:50:00,60.14,60.18,60.08,60.18,45093.0,54.5764,54.6127,54.5219,54.6127,45093.0
2017-05-25 09:55:00,60.17,60.2,60.1,60.14,36600.0,54.6036,54.6308,54.5401,54.5764,36600.0
2017-05-25 10:00:00,60.14,60.14,60.0,60.01,85388.0,54.5764,54.5764,54.4493,54.4584,85388.0
2017-05-25 10:05:00,60.0,60.07,60.0,60.06,37234.0,54.4493,54.5128,54.4493,54.5038,37234.0
2017-05-25 10:10:00,60.06,60.13,60.0,60.1,87565.0,54.5038,54.5673,54.4493,54.5401,87565.0
2017-05-25 10:15:00,60.1,60.1,60.0,60.03,59935.0,54.5401,54.5401,54.4493,54.4765,59935.0
2017-05-25 10:20:00,60.03,60.09,59.88,59.96,61851.0,54.4765,54.531,54.3404,54.413,61851.0
2017-05-25 10:25:00,59.97,60.06,59.97,59.98,49249.0,54.4221,54.5038,54.4221,54.4312,49249.0
2017-05-25 10:30:00,60.0,60.04,59.95,60.0,40536.0,54.4493,54.4856,54.4039,54.4493,40536.0
2017-05-25 10:35:00,59.99,60.07,59.95,60.06,62953.0,54.4402,54.5128,54.4039,54.5038,62953.0
2017-05-25 10:40:00,60.06,60.1,60.0,60.04,45604.0,54.5038,54.5401,54.4493,54.4856,45604.0
2017-05-25 10:45:00,60.03,60.13,60.03,60.09,26257.0,54.4765,54.5673,54.4765,54.531,26257.0
2017-05-25 10:50:00,60.08,60.1,60.05,60.08,22501.0,54.5219,54.5401,54.4947,54.5219,22501.0
2017-05-25 10:55:00,60.08,60.15,60.07,60.11,34036.0,54.5219,54.5854,54.5128,54.5491,34036.0
2017-05-25 11:00:00,60.11,60.11,60.06,60.09,22651.0,54.5491,54.5491,54.5038,54.531,22651.0
2017-05-25 11:05:00,60.1,60.2,60.09,60.17,49375.0,54.5401,54.6308,54.531,54.6036,49375.0
2017-05-25 11:10:00,60.21,60.22,60.12,60.13,22709.0,54.6399,54.649,54.5582,54.5673,22709.0
2017-05-25 11:15:00,60.14,60.21,60.14,60.18,29876.0,54.5764,54.6399,54.5764,54.6127,29876.0
2017-05-25 11:20:00,60.19,60.27,60.18,60.26,30044.0,54.6217,54.6943,54.6127,54.6853,30044.0
2017-05-25 11:25:00,60.25,60.34,60.25,60.3,46354.0,54.6762,54.7579,54.6762,54.7216,46354.0
2017-05-25 11:30:00,60.31,60.43,60.3,60.36,57330.0,54.7306,54.8395,54.7216,54.776,57330.0
2017-05-25 11:35:00,60.36,60.37,60.18,60.27,44768.0,54.776,54.7851,54.6127,54.6943,44768.0
2017-05-25 11:40:00,60.27,60.31,60.23,60.3,27008.0,54.6943,54.7306,54.658,54.7216,27008.0
2017-05-25 11:45:00,60.3,60.34,60.3,60.33,23994.0,54.7216,54.7579,54.7216,54.7488,23994.0
2017-05-25 11:50:00,60.33,60.34,60.3,60.31,31220.0,54.7488,54.7579,54.7216,54.7306,31220.0
2017-05-25 11:55:00,60.32,60.36,60.29,60.33,19114.0,54.7397,54.776,54.7125,54.7488,19114.0
2017-05-25 12:00:00,60.33,60.41,60.3,60.34,25810.0,54.7488,54.8214,54.7216,54.7579,25810.0
2017-05-25 12:05:00,60.36,60.39,60.34,60.37,21462.0,54.776,54.8032,54.7579,54.7851,21462.0
2017-05-25 12:10:00,60.37,60.43,60.32,60.39,35131.0,54.7851,54.8395,54.7397,54.8032,35131.0
2017-05-25 12:15:00,60.39,60.41,60.34,60.36,28004.0,54.8032,54.8214,54.7579,54.776,28004.0
2017-05-25 12:20:00,60.33,60.42,60.33,60.4,38252.0,54.7488,54.8305,54.7488,54.8123,38252.0
2017-05-25 12:25:00,60.4,60.46,60.37,60.46,32595.0,54.8123,54.8668,54.7851,54.8668,32595.0
2017-05-25 12:30:00,60.46,60.48,60.4,60.48,30182.0,54.8668,54.8849,54.8123,54.8849,30182.0
2017-05-25 12:35:00,60.48,60.6,60.48,60.54,57712.0,54.8849,54.9938,54.8849,54.9394,57712.0
2017-05-25 12:40:00,60.55,60.6,60.51,60.56,23962.0,54.9484,54.9938,54.9121,54.9575,23962.0
2017-05-25 12:45:00,60.56,60.59,60.52,60.58,19626.0,54.9575,54.9847,54.9212,54.9757,19626.0
2017-05-25 12:50:00,60.58,60.66,60.57,60.62,34514.0,54.9757,55.0482,54.9666,55.012,34514.0
2017-05-25 12:55:00,60.62,60.69,60.6,60.68,21913.0,55.012,55.0755,54.9938,55.0664,21913.0
2017-05-25 13:00:00,60.69,60.75,60.67,60.75,32907.0,55.0755,55.1299,55.0573,55.1299,32907.0
2017-05-25 13:05:00,60.75,60.75,60.68,60.72,27329.0,55.1299,55.1299,55.0664,55.1027,27329.0
2017-05-25 13:10:00,60.7,60.73,60.66,60.69,34226.0,55.0845,55.1118,55.0482,55.0755,34226.0
2017-05-25 13:15:00,60.69,60.74,60.66,60.72,20110.0,55.0755,55.1208,55.0482,55.1027,20110.0
2017-05-25 13:20:00,60.71,60.75,60.66,60.73,48804.0,55.0936,55.1299,55.0482,55.1118,48804.0
2017-05-25 13:25:00,60.73,60.75,60.7,60.72,39589.0,55.1118,55.1299,55.0845,55.1027,39589.0
2017-05-25 13:30:00,60.73,60.77,60.7,60.73,41774.0,55.1118,55.1481,55.0845,55.1118,41774.0
2017-05-25 13:35:00,60.73,60.75,60.72,60.73,28850.0,55.1118,55.1299,55.1027,55.1118,28850.0
2017-05-25 13:40:00,60.73,60.79,60.73,60.79,21213.0,55.1118,55.1662,55.1118,55.1662,21213.0
2017-05-25 13:45:00,60.78,60.78,60.69,60.76,48828.0,55.1571,55.1571,55.0755,55.139,48828.0
2017-05-25 13:50:00,60.78,60.81,60.76,60.79,32850.0,55.1571,55.1844,55.139,55.1662,32850.0
2017-05-25 13:55:00,60.78,60.81,60.77,60.79,60733.0,55.1571,55.1844,55.1481,55.1662,60733.0
2017-05-25 14:00:00,60.78,60.83,60.78,60.82,82529.0,55.1571,55.2025,55.1571,55.1934,82529.0
2017-05-25 14:05:00,60.82,60.84,60.76,60.78,33710.0,55.1934,55.2116,55.139,55.1571,33710.0
2017-05-25 14:10:00,60.79,60.8,60.73,60.75,50084.0,55.1662,55.1753,55.1118,55.1299,50084.0
2017-05-25 14:15:00,60.75,60.75,60.69,60.7,48803.0,55.1299,55.1299,55.0755,55.0845,48803.0
2017-05-25 14:20:00,60.7,60.77,60.69,60.76,82995.0,55.0845,55.1481,55.0755,55.139,82995.0
2017-05-25 14:25:00,60.75,60.77,60.72,60.75,51018.0,55.1299,55.1481,55.1027,55.1299,51018.0
2017-05-25 14:30:00,60.74,60.75,60.71,60.73,38494.0,55.1208,55.1299,55.0936,55.1118,38494.0
2017-05-25 14:35:00,60.73,60.81,60.72,60.8,46197.0,55.1118,55.1844,55.1027,55.1753,46197.0
2017-05-25 14:40:00,60.8,60.85,60.76,60.78,32952.0,55.1753,55.2207,55.139,55.1571,32952.0
2017-05-25 14:45:00,60.77,60.89,60.77,60.84,38684.0,55.1481,55.257,55.1481,55.2116,38684.0
2017-05-25 14:50:00,60.83,60.96,60.83,60.96,54629.0,55.2025,55.3205,55.2025,55.3205,54629.0
2017-05-25 14:55:00,60.96,61.03,60.95,61.03,102391.0,55.3205,55.384,55.3114,55.384,102391.0
2017-05-25 15:00:00,61.03,61.08,60.94,61.04,80319.0,55.384,55.4294,55.3023,55.3931,80319.0
2017-05-25 15:05:00,61.04,61.05,60.97,60.99,103860.0,55.3931,55.4022,55.3296,55.3477,103860.0
2017-05-25 15:10:00,60.99,61.02,60.93,60.96,121861.0,55.3477,55.3749,55.2933,55.3205,121861.0
2017-05-25 15:15:00,60.96,61.01,60.94,60.96,49778.0,55.3205,55.3659,55.3023,55.3205,49778.0
2017-05-25 15:20:00,60.96,60.96,60.92,60.96,57826.0,55.3205,55.3205,55.2842,55.3205,57826.0
2017-05-25 15:25:00,60.96,60.97,60.9,60.91,111645.0,55.3205,55.3296,55.266,55.2751,111645.0
2017-05-25 15:30:00,60.91,60.97,60.9,60.96,77890.0,55.2751,55.3296,55.266,55.3205,77890.0
2017-05-25 15:35:00,60.96,61.0,60.94,60.99,71418.0,55.3205,55.3568,55.3023,55.3477,71418.0
2017-05-25 15:40:00,60.99,61.03,60.98,61.03,112751.0,55.3477,55.384,55.3386,55.384,112751.0
2017-05-25 15:45:00,61.03,61.11,61.02,61.07,162133.0,55.384,55.4566,55.3749,55.4203,162133.0
2017-05-25 15:50:00,61.06,61.19,60.94,61.19,289086.0,55.4112,55.5292,55.3023,55.5292,289086.0
2017-05-25 15:55:00,61.18,61.18,60.92,60.93,481958.0,55.5201,55.5201,55.2842,55.2933,481958.0
2017-05-26 09:30:00,60.85,61.1,60.81,61.0,106826.0,55.2207,55.4475,55.1844,55.3568,106826.0
2017-05-26 09:35:00,61.01,61.15,60.9,61.11,54780.0,55.3659,55.4929,55.266,55.4566,54780.0
2017-05-26 09:40:00,61.09,61.12,60.88,61.04,34574.0,55.4385,55.4657,55.2479,55.3931,34574.0
2017-05-26 09:45:00,61.02,61.08,61.0,61.03,27242.0,55.3749,55.4294,55.3568,55.384,27242.0
2017-05-26 09:50:00,61.03,61.04,60.92,60.92,36704.0,55.384,55.3931,55.2842,55.2842,36704.0
2017-05-26 09:55:00,60.9,61.06,60.88,61.03,35336.0,55.266,55.4112,55.2479,55.384,35336.0
2017-05-26 10:00:00,61.05,61.13,61.01,61.11,52361.0,55.4022,55.4748,55.3659,55.4566,52361.0
2017-05-26 10:05:00,61.12,61.12,60.91,60.92,34601.0,55.4657,55.4657,55.2751,55.2842,34601.0
2017-05-26 10:10:00,60.93,61.1,60.91,61.05,26209.0,55.2933,55.4475,55.2751,55.4022,26209.0
2017-05-26 10:15:00,61.05,61.13,60.98,61.06,36739.0,55.4022,55.4748,55.3386,55.4112,36739.0
2017-05-26 10:20:00,61.07,61.11,61.05,61.08,24225.0,55.4203,55.4566,55.4022,55.4294,24225.0
2017-05-26 10:25:00,61.09,61.11,60.98,61.01,37945.0,55.4385,55.4566,55.3386,55.3659,37945.0
2017-05-26 10:30:00,61.02,61.08,60.93,60.98,38847.0,55.3749,55.4294,55.2933,55.3386,38847.0
2017-05-26 10:35:00,60.96,61.04,60.89,60.99,32049.0,55.3205,55.3931,55.257,55.3477,32049.0
2017-05-26 10:40:00,61.0,61.03,60.93,61.02,49807.0,55.3568,55.384,55.2933,55.3749,49807.0
2017-05-26 10:45:00,61.03,61.04,60.93,60.94,36988.0,55.384,55.3931,55.2933,55.3023,36988.0
2017-05-26 10:50:00,60.94,61.02,60.93,60.98,28178.0,55.3023,55.3749,55.2933,55.3386,28178.0
2017-05-26 10:55:00,60.99,61.01,60.92,60.96,38281.0,55.3477,55.3659,55.2842,55.3205,38281.0
2017-05-26 11:00:00,60.96,60.98,60.93,60.97,34796.0,55.3205,55.3386,55.2933,55.3296,34796.0
2017-05-26 11:05:00,60.96,61.02,60.94,61.02,30460.0,55.3205,55.3749,55.3023,55.3749,30460.0
2017-05-26 11:10:00,61.02,61.04,60.96,60.99,29645.0,55.3749,55.3931,55.3205,55.3477,29645.0
2017-05-26 11:15:00,60.99,61.06,60.99,61.05,24126.0,55.3477,55.4112,55.3477,55.4022,24126.0
2017-05-26 11:20:00,61.07,61.07,60.95,60.96,44321.0,55.4203,55.4203,55.3114,55.3205,44321.0
2017-05-26 11:25:00,60.96,61.05,60.95,60.98,47524.0,55.3205,55.4022,55.3114,55.3386,47524.0
2017-05-26 11:30:00,60.98,61.03,60.97,61.0,40785.0,55.3386,55.384,55.3296,55.3568,40785.0
2017-05-26 11:35:00,61.0,61.0,60.93,60.94,27719.0,55.3568,55.3568,55.2933,55.3023,27719.0
2017-05-26 11:40:00,60.94,60.97,60.83,60.86,24068.0,55.3023,55.3296,55.2025,55.2297,24068.0
2017-05-26 11:45:00,60.86,60.87,60.71,60.75,44289.0,55.2297,55.2388,55.0936,55.1299,44289.0
2017-05-26 11:50:00,60.76,60.8,60.73,60.73,33989.0,55.139,55.1753,55.1118,55.1118,33989.0
2017-05-26 11:55:00,60.73,60.77,60.69,60.7,21571.0,55.1118,55.1481,55.0755,55.0845,21571.0
2017-05-26 12:00:00,60.71,60.79,60.71,60.78,34142.0,55.0936,55.1662,55.0936,55.1571,34142.0
2017-05-26 12:05:00,60.77,60.83,60.77,60.82,27783.0,55.1481,55.2025,55.1481,55.1934,27783.0
2017-05-26 12:10:00,60.81,60.82,60.77,60.77,23472.0,55.1844,55.1934,55.1481,55.1481,23472.0
2017-05-26 12:15:00,60.78,60.8,60.73,60.74,31866.0,55.1571,55.1753,55.1118,55.1208,31866.0
2017-05-26 12:20:00,60.74,60.79,60.7,60.77,57420.0,55.1208,55.1662,55.0845,55.1481,57420.0
2017-05-26 12:25:00,60.76,60.8,60.74,60.79,27693.0,55.139,55.1753,55.1208,55.1662,27693.0
2017-05-26 12:30:00,60.8,60.83,60.76,60.81,40636.0,55.1753,55.2025,55.139,55.1844,40636.0
2017-05-26 12:35:00,60.81,60.86,60.79,60.85,27489.0,55.1844,55.2297,55.1662,55.2207,27489.0
2017-05-26 12:40:00,60.84,60.85,60.76,60.79,26595.0,55.2116,55.2207,55.139,55.1662,26595.0
2017-05-26 12:45:00,60.78,60.83,60.71,60.74,44686.0,55.1571,55.2025,55.0936,55.1208,44686.0
2017-05-26 12:50:00,60.75,60.81,60.75,60.78,27710.0,55.1299,55.1844,55.1299,55.1571,27710.0
2017-05-26 12:55:00,60.78,60.8,60.74,60.74,31904.0,55.1571,55.1753,55.1208,55.1208,31904.0
2017-05-26 13:00:00,60.74,60.75,60.67,60.69,32455.0,55.1208,55.1299,55.0573,55.0755,32455.0
2017-05-26 13:05:00,60.7,60.71,60.62,60.63,44014.0,55.0845,55.0936,55.012,55.021,44014.0
2017-05-26 13:10:00,60.64,60.71,60.63,60.66,36537.0,55.0301,55.0936,55.021,55.0482,36537.0
2017-05-26 13:15:00,60.66,60.71,60.65,60.69,28735.0,55.0482,55.0936,55.0392,55.0755,28735.0
2017-05-26 13:20:00,60.69,60.69,60.61,60.65,24972.0,55.0755,55.0755,55.0029,55.0392,24972.0
2017-05-26 13:25:00,60.65,60.69,60.64,60.66,42599.0,55.0392,55.0755,55.0301,55.0482,42599.0
2017-05-26 13:30:00,60.66,60.68,60.61,60.67,42945.0,55.0482,55.0664,55.0029,55.0573,42945.0
2017-05-26 13:35:00,60.67,60.73,60.67,60.72,30552.0,55.0573,55.1118,55.0573,55.1027,30552.0
2017-05-26 13:40:00,60.72,60.73,60.66,60.71,30590.0,55.1027,55.1118,55.0482,55.0936,30590.0
2017-05-26 13:45:00,60.71,60.75,60.68,60.69,30474.0,55.0936,55.1299,55.0664,55.0755,30474.0
2017-05-26 13:50:00,60.69,60.72,60.68,60.7,22848.0,55.0755,55.1027,55.0664,55.0845,22848.0
2017-05-26 13:55:00,60.7,60.71,60.63,60.64,50769.0,55.0845,55.0936,55.021,55.0301,50769.0
2017-05-26 14:00:00,60.64,60.66,60.59,60.6,28304.0,55.0301,55.0482,54.9847,54.9938,28304.0
2017-05-26 14:05:00,60.6,60.61,60.56,60.59,37406.0,54.9938,55.0029,54.9575,54.9847,37406.0
2017-05-26 14:10:00,60.6,60.61,60.58,60.58,28785.0,54.9938,55.0029,54.9757,54.9757,28785.0
2017-05-26 14:15:00,60.58,60.59,60.56,60.56,45709.0,54.9757,54.9847,54.9575,54.9575,45709.0
2017-05-26 14:20:00,60.57,60.58,60.52,60.53,40627.0,54.9666,54.9757,54.9212,54.9303,40627.0
2017-05-26 14:25:00,60.53,60.56,60.5,60.52,45800.0,54.9303,54.9575,54.9031,54.9212,45800.0
2017-05-26 14:30:00,60.51,60.6,60.51,60.59,34331.0,54.9121,54.9938,54.9121,54.9847,34331.0
2017-05-26 14:35:00,60.6,60.62,60.53,60.53,53561.0,54.9938,55.012,54.9303,54.9303,53561.0
2017-05-26 14:40:00,60.53,60.54,60.51,60.52,29752.0,54.9303,54.9394,54.9121,54.9212,29752.0
2017-05-26 14:45:00,60.52,60.55,60.51,60.54,28494.0,54.9212,54.9484,54.9121,54.9394,28494.0
2017-05-26 14:50:00,60.53,60.62,60.53,60.61,76538.0,54.9303,55.012,54.9303,55.0029,76538.0
2017-05-26 14:55:00,60.6,60.68,60.6,60.67,32779.0,54.9938,55.0664,54.9938,55.0573,32779.0
2017-05-26 15:00:00,60.68,60.7,60.64,60.64,41217.0,55.0664,55.0845,55.0301,55.0301,41217.0
2017-05-26 15:05:00,60.63,60.67,60.6,60.62,35405.0,55.021,55.0573,54.9938,55.012,35405.0
2017-05-26 15:10:00,60.62,60.64,60.57,60.58,34599.0,55.012,55.0301,54.9666,54.9757,34599.0
2017-05-26 15:15:00,60.59,60.63,60.58,60.59,30687.0,54.9847,55.021,54.9757,54.9847,30687.0
2017-05-26 15:20:00,60.6,60.6,60.56,60.57,25345.0,54.9938,54.9938,54.9575,54.9666,25345.0
2017-05-26 15:25:00,60.56,60.59,60.54,60.56,46813.0,54.9575,54.9847,54.9394,54.9575,46813.0
2017-05-26 15:30:00,60.57,60.65,60.56,60.62,55649.0,54.9666,55.0392,54.9575,55.012,55649.0
2017-05-26 15:35:00,60.62,60.66,60.62,60.63,78164.0,55.012,55.0482,55.012,55.021,78164.0
2017-05-26 15:40:00,60.64,60.67,60.62,60.67,71783.0,55.0301,55.0573,55.012,55.0573,71783.0
2017-05-26 15:45:00,60.66,60.67,60.63,60.65,67160.0,55.0482,55.0573,55.021,55.0392,67160.0
2017-05-26 15:50:00,60.65,60.66,60.61,60.61,109146.0,55.0392,55.0482,55.0029,55.0029,109146.0
2017-05-26 15:55:00,60.61,60.67,60.51,60.66,320634.0,55.0029,55.0573,54.9121,55.0482,320634.0
2017-05-30 09:30:00,60.53,60.56,60.03,60.13,110492.0,54.9303,54.9575,54.4765,54.5673,110492.0
2017-05-30 09:35:00,60.12,60.34,60.12,60.23,66736.0,54.5582,54.7579,54.5582,54.658,66736.0
2017-05-30 09:40:00,60.23,60.48,60.22,60.42,53955.0,54.658,54.8849,54.649,54.8305,53955.0
2017-05-30 09:45:00,60.45,60.58,60.45,60.47,36990.0,54.8577,54.9757,54.8577,54.8758,36990.0
2017-05-30 09:50:00,60.46,60.5,60.32,60.4,40079.0,54.8668,54.9031,54.7397,54.8123,40079.0
2017-05-30 09:55:00,60.4,60.47,60.35,60.37,49136.0,54.8123,54.8758,54.7669,54.7851,49136.0
2017-05-30 10:00:00,60.37,60.41,60.11,60.15,64454.0,54.7851,54.8214,54.5491,54.5854,64454.0
2017-05-30 10:05:00,60.17,60.17,59.85,59.97,100213.0,54.6036,54.6036,54.3132,54.4221,100213.0
2017-05-30 10:10:00,59.99,60.05,59.85,59.94,38415.0,54.4402,54.4947,54.3132,54.3949,38415.0
2017-05-30 10:15:00,59.96,60.02,59.9,60.01,28387.0,54.413,54.4675,54.3586,54.4584,28387.0
2017-05-30 10:20:00,60.01,60.09,59.97,60.01,29672.0,54.4584,54.531,54.4221,54.4584,29672.0
2017-05-30 10:25:00,60.0,60.04,59.94,59.95,35691.0,54.4493,54.4856,54.3949,54.4039,35691.0
2017-05-30 10:30:00,59.96,60.13,59.96,60.09,55680.0,54.413,54.5673,54.413,54.531,55680.0
2017-05-30 10:35:00,60.1,60.11,59.92,59.99,41937.0,54.5401,54.5491,54.3767,54.4402,41937.0
2017-05-30 10:40:00,59.98,60.0,59.91,59.93,31651.0,54.4312,54.4493,54.3676,54.3858,31651.0
2017-05-30 10:45:00,59.93,60.03,59.92,60.02,24485.0,54.3858,54.4765,54.3767,54.4675,24485.0
2017-05-30 10:50:00,60.02,60.08,60.0,60.06,31856.0,54.4675,54.5219,54.4493,54.5038,31856.0
2017-05-30 10:55:00,60.06,60.08,60.02,60.05,30350.0,54.5038,54.5219,54.4675,54.4947,30350.0
2017-05-30 11:00:00,60.05,60.08,59.99,59.99,41880.0,54.4947,54.5219,54.4402,54.4402,41880.0
2017-05-30 11:05:00,60.0,60.01,59.94,59.94,32849.0,54.4493,54.4584,54.3949,54.3949,32849.0
2017-05-30 11:10:00,59.95,59.97,59.88,59.89,35368.0,54.4039,54.4221,54.3404,54.3495,35368.0
2017-05-30 11:15:00,59.89,59.94,59.88,59.93,25012.0,54.3495,54.3949,54.3404,54.3858,25012.0
2017-05-30 11:20:00,59.93,59.95,59.89,59.9,28868.0,54.3858,54.4039,54.3495,54.3586,28868.0
2017-05-30 11:25:00,59.9,59.91,59.83,59.85,37178.0,54.3586,54.3676,54.295,54.3132,37178.0
2017-05-30 11:30:00,59.84,59.86,59.71,59.74,61606.0,54.3041,54.3223,54.1861,54.2134,61606.0
2017-05-30 11:35:00,59.75,59.76,59.69,59.71,23376.0,54.2224,54.2315,54.168,54.1861,23376.0
2017-05-30 11:40:00,59.71,59.73,59.68,59.7,26547.0,54.1861,54.2043,54.1589,54.1771,26547.0
2017-05-30 11:45:00,59.7,59.73,59.68,59.71,21539.0,54.1771,54.2043,54.1589,54.1861,21539.0
2017-05-30 11:50:00,59.71,59.84,59.71,59.84,35690.0,54.1861,54.3041,54.1861,54.3041,35690.0
2017-05-30 11:55:00,59.83,59.85,59.81,59.84,28614.0,54.295,54.3132,54.2769,54.3041,28614.0
2017-05-30 12:00:00,59.85,59.91,59.81,59.9,23532.0,54.3132,54.3676,54.2769,54.3586,23532.0
2017-05-30 12:05:00,59.9,59.92,59.87,59.89,16742.0,54.3586,54.3767,54.3313,54.3495,16742.0
2017-05-30 12:10:00,59.89,59.9,59.82,59.83,24340.0,54.3495,54.3586,54.286,54.295,24340.0
2017-05-30 12:15:00,59.82,59.83,59.75,59.76,22211.0,54.286,54.295,54.2224,54.2315,22211.0
2017-05-30 12:20:00,59.75,59.78,59.73,59.75,19421.0,54.2224,54.2497,54.2043,54.2224,19421.0
2017-05-30 12:25:00,59.77,59.77,59.71,59.73,21888.0,54.2406,54.2406,54.1861,54.2043,21888.0
2017-05-30 12:30:00,59.72,59.74,59.69,59.7,34103.0,54.1952,54.2134,54.168,54.1771,34103.0
2017-05-30 12:35:00,59.71,59.72,59.68,59.68,13238.0,54.1861,54.1952,54.1589,54.1589,13238.0
2017-05-30 12:40:00,59.68,59.76,59.68,59.72,24456.0,54.1589,54.2315,54.1589,54.1952,24456.0
2017-05-30 12:45:00,59.72,59.94,59.7,59.89,86857.0,54.1952,54.3949,54.1771,54.3495,86857.0
2017-05-30 12:50:00,59.89,59.96,59.83,59.96,52921.0,54.3495,54.413,54.295,54.413,52921.0
2017-05-30 12:55:00,59.96,59.98,59.88,59.89,36699.0,54.413,54.4312,54.3404,54.3495,36699.0
2017-05-30 13:00:00,59.89,59.98,59.89,59.91,70607.0,54.3495,54.4312,54.3495,54.3676,70607.0
2017-05-30 13:05:00,59.91,59.95,59.9,59.93,27757.0,54.3676,54.4039,54.3586,54.3858,27757.0
2017-05-30 13:10:00,59.92,59.96,59.92,59.95,21866.0,54.3767,54.413,54.3767,54.4039,21866.0
2017-05-30 13:15:00,59.95,59.98,59.93,59.95,27142.0,54.4039,54.4312,54.3858,54.4039,27142.0
2017-05-30 13:20:00,59.95,59.96,59.79,59.8,33431.0,54.4039,54.413,54.2587,54.2678,33431.0
2017-05-30 13:25:00,59.81,59.85,59.7,59.76,32695.0,54.2769,54.3132,54.1771,54.2315,32695.0
2017-05-30 13:30:00,59.77,59.79,59.73,59.76,19970.0,54.2406,54.2587,54.2043,54.2315,19970.0
2017-05-30 13:35:00,59.76,59.77,59.7,59.73,17026.0,54.2315,54.2406,54.1771,54.2043,17026.0
2017-05-30 13:40:00,59.73,59.75,59.71,59.72,24643.0,54.2043,54.2224,54.1861,54.1952,24643.0
2017-05-30 13:45:00,59.72,59.73,59.68,59.7,28121.0,54.1952,54.2043,54.1589,54.1771,28121.0
2017-05-30 13:50:00,59.71,59.71,59.58,59.59,49434.0,54.1861,54.1861,54.0682,54.0772,49434.0
2017-05-30 13:55:00,59.58,59.63,59.57,59.61,32103.0,54.0682,54.1135,54.0591,54.0954,32103.0
2017-05-30 14:00:00,59.62,59.7,59.62,59.69,44964.0,54.1045,54.1771,54.1045,54.168,44964.0
2017-05-30 14:05:00,59.69,59.7,59.66,59.67,34183.0,54.168,54.1771,54.1408,54.1498,34183.0
2017-05-30 14:10:00,59.67,59.69,59.65,59.66,29463.0,54.1498,54.168,54.1317,54.1408,29463.0
2017-05-30 14:15:00,59.66,59.66,59.62,59.62,33873.0,54.1408,54.1408,54.1045,54.1045,33873.0
2017-05-30 14:20:00,59.61,59.65,59.6,59.65,27024.0,54.0954,54.1317,54.0863,54.1317,27024.0
2017-05-30 14:25:00,59.65,59.68,59.62,59.67,23127.0,54.1317,54.1589,54.1045,54.1498,23127.0
2017-05-30 14:30:00,59.67,59.67,59.58,59.59,35350.0,54.1498,54.1498,54.0682,54.0772,35350.0
2017-05-30 14:35:00,59.59,59.63,59.56,59.61,14127.0,54.0772,54.1135,54.05,54.0954,14127.0
2017-05-30 14:40:00,59.6,59.66,59.59,59.64,35597.0,54.0863,54.1408,54.0772,54.1226,35597.0
2017-05-30 14:45:00,59.64,59.65,59.59,59.62,19667.0,54.1226,54.1317,54.0772,54.1045,19667.0
2017-05-30 14:50:00,59.62,59.67,59.61,59.64,29883.0,54.1045,54.1498,54.0954,54.1226,29883.0
2017-05-30 14:55:00,59.64,59.67,59.62,59.66,21036.0,54.1226,54.1498,54.1045,54.1408,21036.0
2017-05-30 15:00:00,59.66,59.74,59.65,59.74,41177.0,54.1408,54.2134,54.1317,54.2134,41177.0
2017-05-30 15:05:00,59.73,59.74,59.69,59.7,28705.0,54.2043,54.2134,54.168,54.1771,28705.0
2017-05-30 15:10:00,59.7,59.7,59.65,59.65,37047.0,54.1771,54.1771,54.1317,54.1317,37047.0
2017-05-30 15:15:00,59.66,59.68,59.65,59.65,28085.0,54.1408,54.1589,54.1317,54.1317,28085.0
2017-05-30 15:20:00,59.65,59.66,59.58,59.6,33633.0,54.1317,54.1408,54.0682,54.0863,33633.0
2017-05-30 15:25:00,59.6,59.61,59.54,59.55,36518.0,54.0863,54.0954,54.0319,54.0409,36518.0
2017-05-30 15:30:00,59.55,59.56,59.51,59.51,69811.0,54.0409,54.05,54.0046,54.0046,69811.0
2017-05-30 15:35:00,59.51,59.53,59.44,59.45,65092.0,54.0046,54.0228,53.9411,53.9502,65092.0
2017-05-30 15:40:00,59.46,59.57,59.45,59.56,54015.0,53.9593,54.0591,53.9502,54.05,54015.0
2017-05-30 15:45:00,59.55,59.57,59.52,59.55,54722.0,54.0409,54.0591,54.0137,54.0409,54722.0
2017-05-30 15:50:00,59.55,59.58,59.53,59.54,107036.0,54.0409,54.0682,54.0228,54.0319,107036.0
2017-05-30 15:55:00,59.54,59.58,59.5,59.5,167213.0,54.0319,54.0682,53.9956,53.9956,167213.0
2017-05-31 09:30:00,59.89,60.06,59.72,59.89,81420.0,54.3495,54.5038,54.1952,54.3495,81420.0
2017-05-31 09:35:00,59.89,59.9,59.6,59.73,52160.0,54.3495,54.3586,54.0863,54.2043,52160.0
2017-05-31 09:40:00,59.72,59.79,59.54,59.54,44865.0,54.1952,54.2587,54.0319,54.0319,44865.0
2017-05-31 09:45:00,59.57,59.63,59.37,59.38,44584.0,54.0591,54.1135,53.8776,53.8867,44584.0
2017-05-31 09:50:00,59.37,59.41,59.2,59.2,46990.0,53.8776,53.9139,53.7233,53.7233,46990.0
2017-05-31 09:55:00,59.21,59.27,59.13,59.2,57620.0,53.7324,53.7868,53.6598,53.7233,57620.0
2017-05-31 10:00:00,59.24,59.46,59.2,59.39,32592.0,53.7596,53.9593,53.7233,53.8957,32592.0
2017-05-31 10:05:00,59.38,59.47,59.33,59.45,33717.0,53.8867,53.9683,53.8413,53.9502,33717.0
2017-05-31 10:10:00,59.45,59.54,59.44,59.54,45870.0,53.9502,54.0319,53.9411,54.0319,45870.0
2017-05-31 10:15:00,59.54,59.59,59.48,59.56,59994.0,54.0319,54.0772,53.9774,54.05,59994.0
2017-05-31 10:20:00,59.57,59.59,59.45,59.47,31950.0,54.0591,54.0772,53.9502,53.9683,31950.0
2017-05-31 10:25:00,59.44,59.46,59.32,59.38,50451.0,53.9411,53.9593,53.8322,53.8867,50451.0
2017-05-31 10:30:00,59.4,59.6,59.37,59.59,50310.0,53.9048,54.0863,53.8776,54.0772,50310.0
2017-05-31 10:35:00,59.6,59.72,59.59,59.67,40031.0,54.0863,54.1952,54.0772,54.1498,40031.0
2017-05-31 10:40:00,59.68,59.78,59.63,59.67,43594.0,54.1589,54.2497,54.1135,54.1498,43594.0
2017-05-31 10:45:00,59.66,59.69,59.6,59.67,43202.0,54.1408,54.168,54.0863,54.1498,43202.0
2017-05-31 10:50:00,59.67,59.71,59.65,59.69,18827.0,54.1498,54.1861,54.1317,54.168,18827.0
2017-05-31 10:55:00,59.67,59.68,59.63,59.66,28470.0,54.1498,54.1589,54.1135,54.1408,28470.0
2017-05-31 11:00:00,59.66,59.7,59.63,59.68,41853.0,54.1408,54.1771,54.1135,54.1589,41853.0
2017-05-31 11:05:00,59.68,59.7,59.49,59.52,47711.0,54.1589,54.1771,53.9865,54.0137,47711.0
2017-05-31 11:10:00,59.52,59.52,59.42,59.47,36086.0,54.0137,54.0137,53.923,53.9683,36086.0
2017-05-31 11:15:00,59.5,59.61,59.44,59.61,19669.0,53.9956,54.0954,53.9411,54.0954,19669.0
2017-05-31 11:20:00,59.61,59.66,59.57,59.6,27544.0,54.0954,54.1408,54.0591,54.0863,27544.0
2017-05-31 11:25:00,59.62,59.62,59.48,59.62,29908.0,54.1045,54.1045,53.9774,54.1045,29908.0
2017-05-31 11:30:00,59.63,59.7,59.57,59.61,45401.0,54.1135,54.1771,54.0591,54.0954,45401.0
2017-05-31 11:35:00,59.62,59.68,59.55,59.56,27732.0,54.1045,54.1589,54.0409,54.05,27732.0
2017-05-31 11:40:00,59.57,59.62,59.53,59.55,21627.0,54.0591,54.1045,54.0228,54.0409,21627.0
2017-05-31 11:45:00,59.55,59.64,59.52,59.61,14288.0,54.0409,54.1226,54.0137,54.0954,14288.0
2017-05-31 11:50:00,59.63,59.64,59.53,59.62,29737.0,54.1135,54.1226,54.0228,54.1045,29737.0
2017-05-31 11:55:00,59.62,59.63,59.57,59.57,17938.0,54.1045,54.1135,54.0591,54.0591,17938.0
2017-05-31 12:00:00,59.55,59.62,59.54,59.59,29750.0,54.0409,54.1045,54.0319,54.0772,29750.0
2017-05-31 12:05:00,59.59,59.67,59.58,59.63,32543.0,54.0772,54.1498,54.0682,54.1135,32543.0
2017-05-31 12:10:00,59.63,59.64,59.55,59.57,15217.0,54.1135,54.1226,54.0409,54.0591,15217.0
2017-05-31 12:15:00,59.57,59.59,59.53,59.54,18528.0,54.0591,54.0772,54.0228,54.0319,18528.0
2017-05-31 12:20:00,59.54,59.56,59.49,59.55,19786.0,54.0319,54.05,53.9865,54.0409,19786.0
2017-05-31 12:25:00,59.56,59.56,59.48,59.5,21664.0,54.05,54.05,53.9774,53.9956,21664.0
2017-05-31 12:30:00,59.5,59.58,59.45,59.55,17676.0,53.9956,54.0682,53.9502,54.0409,17676.0
2017-05-31 12:35:00,59.55,59.69,59.54,59.68,17625.0,54.0409,54.168,54.0319,54.1589,17625.0
2017-05-31 12:40:00,59.68,59.68,59.61,59.61,17826.0,54.1589,54.1589,54.0954,54.0954,17826.0
2017-05-31 12:45:00,59.61,59.62,59.54,59.57,14150.0,54.0954,54.1045,54.0319,54.0591,14150.0
2017-05-31 12:50:00,59.57,59.63,59.56,59.58,19160.0,54.0591,54.1135,54.05,54.0682,19160.0
2017-05-31 12:55:00,59.59,59.59,59.53,59.57,15723.0,54.0772,54.0772,54.0228,54.0591,15723.0
2017-05-31 13:00:00,59.58,59.63,59.57,59.58,13814.0,54.0682,54.1135,54.0591,54.0682,13814.0
2017-05-31 13:05:00,59.59,59.66,59.58,59.63,17104.0,54.0772,54.1408,54.0682,54.1135,17104.0
2017-05-31 13:10:00,59.63,59.7,59.58,59.65,15030.0,54.1135,54.1771,54.0682,54.1317,15030.0
2017-05-31 13:15:00,59.65,59.69,59.63,59.65,20799.0,54.1317,54.168,54.1135,54.1317,20799.0
2017-05-31 13:20:00,59.64,59.66,59.63,59.64,13582.0,54.1226,54.1408,54.1135,54.1226,13582.0
2017-05-31 13:25:00,59.65,59.66,59.62,59.64,21338.0,54.1317,54.1408,54.1045,54.1226,21338.0
2017-05-31 13:30:00,59.64,59.7,59.63,59.69,16180.0,54.1226,54.1771,54.1135,54.168,16180.0
2017-05-31 13:35:00,59.69,59.7,59.65,59.66,12745.0,54.168,54.1771,54.1317,54.1408,12745.0
2017-05-31 13:40:00,59.67,59.67,59.61,59.63,20453.0,54.1498,54.1498,54.0954,54.1135,20453.0
2017-05-31 13:45:00,59.64,59.66,59.59,59.61,18869.0,54.1226,54.1408,54.0772,54.0954,18869.0
2017-05-31 13:50:00,59.62,59.63,59.6,59.62,13969.0,54.1045,54.1135,54.0863,54.1045,13969.0
2017-05-31 13:55:00,59.61,59.64,59.59,59.62,17369.0,54.0954,54.1226,54.0772,54.1045,17369.0
2017-05-31 14:00:00,59.63,59.65,59.57,59.59,21222.0,54.1135,54.1317,54.0591,54.0772,21222.0
2017-05-31 14:05:00,59.59,59.6,59.56,59.57,28856.0,54.0772,54.0863,54.05,54.0591,28856.0
2017-05-31 14:10:00,59.57,59.58,59.48,59.52,38658.0,54.0591,54.0682,53.9774,54.0137,38658.0
2017-05-31 14:15:00,59.52,59.61,59.5,59.57,55183.0,54.0137,54.0954,53.9956,54.0591,55183.0
2017-05-31 14:20:00,59.57,59.67,59.56,59.65,21752.0,54.0591,54.1498,54.05,54.1317,21752.0
2017-05-31 14:25:00,59.64,59.69,59.61,59.64,31490.0,54.1226,54.168,54.0954,54.1226,31490.0
2017-05-31 14:30:00,59.64,59.68,59.61,59.66,46514.0,54.1226,54.1589,54.0954,54.1408,46514.0
2017-05-31 14:35:00,59.66,59.8,59.66,59.79,43862.0,54.1408,54.2678,54.1408,54.2587,43862.0
2017-05-31 14:40:00,59.78,59.9,59.77,59.87,24597.0,54.2497,54.3586,54.2406,54.3313,24597.0
2017-05-31 14:45:00,59.87,59.88,59.8,59.87,64313.0,54.3313,54.3404,54.2678,54.3313,64313.0
2017-05-31 14:50:00,59.87,59.95,59.85,59.95,36829.0,54.3313,54.4039,54.3132,54.4039,36829.0
2017-05-31 14:55:00,59.95,60.05,59.93,59.98,80831.0,54.4039,54.4947,54.3858,54.4312,80831.0
2017-05-31 15:00:00,59.98,60.04,59.96,60.02,42809.0,54.4312,54.4856,54.413,54.4675,42809.0
2017-05-31 15:05:00,60.01,60.02,59.97,59.98,50805.0,54.4584,54.4675,54.4221,54.4312,50805.0
2017-05-31 15:10:00,59.98,59.99,59.95,59.98,34423.0,54.4312,54.4402,54.4039,54.4312,34423.0
2017-05-31 15:15:00,59.98,60.03,59.95,60.02,61501.0,54.4312,54.4765,54.4039,54.4675,61501.0
2017-05-31 15:20:00,60.03,60.14,60.02,60.12,48975.0,54.4765,54.5764,54.4675,54.5582,48975.0
2017-05-31 15:25:00,60.12,60.2,60.12,60.15,48825.0,54.5582,54.6308,54.5582,54.5854,48825.0
2017-05-31 15:30:00,60.15,60.17,60.12,60.13,44285.0,54.5854,54.6036,54.5582,54.5673,44285.0
2017-05-31 15:35:00,60.14,60.15,60.05,60.06,48875.0,54.5764,54.5854,54.4947,54.5038,48875.0
2017-05-31 15:40:00,60.07,60.15,60.06,60.11,64917.0,54.5128,54.5854,54.5038,54.5491,64917.0
2017-05-31 15:45:00,60.11,60.16,60.09,60.13,95340.0,54.5491,54.5945,54.531,54.5673,95340.0
2017-05-31 15:50:00,60.13,60.14,60.08,60.1,76142.0,54.5673,54.5764,54.5219,54.5401,76142.0
2017-05-31 15:55:00,60.1,60.14,60.07,60.09,243960.0,54.5401,54.5764,54.5128,54.531,243960.0
2017-06-01 09:30:00,60.18,60.39,60.18,60.3,59347.0,54.6127,54.8032,54.6127,54.7216,59347.0
2017-06-01 09:35:00,60.29,60.29,60.08,60.16,45723.0,54.7125,54.7125,54.5219,54.5945,45723.0
2017-06-01 09:40:00,60.16,60.2,60.08,60.16,24734.0,54.5945,54.6308,54.5219,54.5945,24734.0
2017-06-01 09:45:00,60.16,60.33,60.13,60.25,66538.0,54.5945,54.7488,54.5673,54.6762,66538.0
2017-06-01 09:50:00,60.25,60.26,60.11,60.25,41797.0,54.6762,54.6853,54.5491,54.6762,41797.0
2017-06-01 09:55:00,60.24,60.29,60.21,60.27,33690.0,54.6671,54.7125,54.6399,54.6943,33690.0
2017-06-01 10:00:00,60.27,60.34,60.2,60.32,70766.0,54.6943,54.7579,54.6308,54.7397,70766.0
2017-06-01 10:05:00,60.31,60.33,60.25,60.31,75025.0,54.7306,54.7488,54.6762,54.7306,75025.0
2017-06-01 10:10:00,60.31,60.32,60.22,60.27,53963.0,54.7306,54.7397,54.649,54.6943,53963.0
2017-06-01 10:15:00,60.26,60.58,60.26,60.58,70179.0,54.6853,54.9757,54.6853,54.9757,70179.0
2017-06-01 10:20:00,60.59,60.6,60.42,60.44,85581.0,54.9847,54.9938,54.8305,54.8486,85581.0
2017-06-01 10:25:00,60.43,60.55,60.42,60.55,42023.0,54.8395,54.9484,54.8305,54.9484,42023.0
2017-06-01 10:30:00,60.55,60.56,60.45,60.49,127031.0,54.9484,54.9575,54.8577,54.894,127031.0
2017-06-01 10:35:00,60.48,60.52,60.28,60.29,67545.0,54.8849,54.9212,54.7034,54.7125,67545.0
2017-06-01 10:40:00,60.29,60.36,60.23,60.29,37273.0,54.7125,54.776,54.658,54.7125,37273.0
2017-06-01 10:45:00,60.29,60.29,60.16,60.16,40094.0,54.7125,54.7125,54.5945,54.5945,40094.0
2017-06-01 10:50:00,60.16,60.2,60.06,60.12,29543.0,54.5945,54.6308,54.5038,54.5582,29543.0
2017-06-01 10:55:00,60.13,60.22,60.11,60.19,42092.0,54.5673,54.649,54.5491,54.6217,42092.0
2017-06-01 11:00:00,60.2,60.24,60.15,60.17,54272.0,54.6308,54.6671,54.5854,54.6036,54272.0
2017-06-01 11:05:00,60.17,60.21,60.16,60.19,26238.0,54.6036,54.6399,54.5945,54.6217,26238.0
2017-06-01 11:10:00,60.19,60.26,60.18,60.24,46738.0,54.6217,54.6853,54.6127,54.6671,46738.0
2017-06-01 11:15:00,60.25,60.26,60.21,60.22,57860.0,54.6762,54.6853,54.6399,54.649,57860.0
2017-06-01 11:20:00,60.23,60.26,60.2,60.21,50223.0,54.658,54.6853,54.6308,54.6399,50223.0
2017-06-01 11:25:00,60.21,60.26,60.17,60.25,51417.0,54.6399,54.6853,54.6036,54.6762,51417.0
2017-06-01 11:30:00,60.25,60.41,60.24,60.38,63510.0,54.6762,54.8214,54.6671,54.7942,63510.0
2017-06-01 11:35:00,60.39,60.49,60.37,60.49,58707.0,54.8032,54.894,54.7851,54.894,58707.0
2017-06-01 11:40:00,60.48,60.5,60.4,60.47,63285.0,54.8849,54.9031,54.8123,54.8758,63285.0
2017-06-01 11:45:00,60.46,60.47,60.34,60.37,58402.0,54.8668,54.8758,54.7579,54.7851,58402.0
2017-06-01 11:50:00,60.37,60.43,60.33,60.36,61349.0,54.7851,54.8395,54.7488,54.776,61349.0
2017-06-01 11:55:00,60.37,60.43,60.35,60.37,22576.0,54.7851,54.8395,54.7669,54.7851,22576.0
2017-06-01 12:00:00,60.38,60.43,60.35,60.35,21058.0,54.7942,54.8395,54.7669,54.7669,21058.0
2017-06-01 12:05:00,60.36,60.4,60.35,60.35,11256.0,54.776,54.8123,54.7669,54.7669,11256.0
2017-06-01 12:10:00,60.35,60.41,60.33,60.37,15372.0,54.7669,54.8214,54.7488,54.7851,15372.0
2017-06-01 12:15:00,60.38,60.41,60.35,60.39,28070.0,54.7942,54.8214,54.7669,54.8032,28070.0
2017-06-01 12:20:00,60.39,60.41,60.35,60.39,27106.0,54.8032,54.8214,54.7669,54.8032,27106.0
2017-06-01 12:25:00,60.38,60.38,60.25,60.25,37300.0,54.7942,54.7942,54.6762,54.6762,37300.0
2017-06-01 12:30:00,60.26,60.33,60.25,60.33,65732.0,54.6853,54.7488,54.6762,54.7488,65732.0
2017-06-01 12:35:00,60.32,60.34,60.29,60.29,20124.0,54.7397,54.7579,54.7125,54.7125,20124.0
2017-06-01 12:40:00,60.3,60.31,60.26,60.31,65598.0,54.7216,54.7306,54.6853,54.7306,65598.0
2017-06-01 12:45:00,60.33,60.36,60.27,60.31,21023.0,54.7488,54.776,54.6943,54.7306,21023.0
2017-06-01 12:50:00,60.31,60.32,60.28,60.32,24203.0,54.7306,54.7397,54.7034,54.7397,24203.0
2017-06-01 12:55:00,60.33,60.37,60.3,60.34,17224.0,54.7488,54.7851,54.7216,54.7579,17224.0
2017-06-01 13:00:00,60.35,60.4,60.34,60.39,79298.0,54.7669,54.8123,54.7579,54.8032,79298.0
2017-06-01 13:05:00,60.39,60.43,60.36,60.39,32485.0,54.8032,54.8395,54.776,54.8032,32485.0
2017-06-01 13:10:00,60.39,60.4,60.29,60.31,85832.0,54.8032,54.8123,54.7125,54.7306,85832.0
2017-06-01 13:15:00,60.32,60.44,60.32,60.37,20285.0,54.7397,54.8486,54.7397,54.7851,20285.0
2017-06-01 13:20:00,60.37,60.39,60.29,60.31,18175.0,54.7851,54.8032,54.7125,54.7306,18175.0
2017-06-01 13:25:00,60.31,60.34,60.3,60.33,15955.0,54.7306,54.7579,54.7216,54.7488,15955.0
2017-06-01 13:30:00,60.34,60.43,60.33,60.42,14660.0,54.7579,54.8395,54.7488,54.8305,14660.0
2017-06-01 13:35:00,60.43,60.48,60.42,60.46,16680.0,54.8395,54.8849,54.8305,54.8668,16680.0
2017-06-01 13:40:00,60.46,60.48,60.43,60.48,20459.0,54.8668,54.8849,54.8395,54.8849,20459.0
2017-06-01 13:45:00,60.48,60.48,60.44,60.45,17910.0,54.8849,54.8849,54.8486,54.8577,17910.0
2017-06-01 13:50:00,60.45,60.46,60.42,60.43,10134.0,54.8577,54.8668,54.8305,54.8395,10134.0
2017-06-01 13:55:00,60.43,60.44,60.37,60.4,57803.0,54.8395,54.8486,54.7851,54.8123,57803.0
2017-06-01 14:00:00,60.39,60.4,60.32,60.37,24839.0,54.8032,54.8123,54.7397,54.7851,24839.0
2017-06-01 14:05:00,60.36,60.47,60.36,60.47,19054.0,54.776,54.8758,54.776,54.8758,19054.0
2017-06-01 14:10:00,60.46,60.47,60.42,60.46,28611.0,54.8668,54.8758,54.8305,54.8668,28611.0
2017-06-01 14:15:00,60.46,60.47,60.38,60.39,30753.0,54.8668,54.8758,54.7942,54.8032,30753.0
2017-06-01 14:20:00,60.4,60.46,60.4,60.43,22672.0,54.8123,54.8668,54.8123,54.8395,22672.0
2017-06-01 14:25:00,60.42,60.42,60.36,60.36,27648.0,54.8305,54.8305,54.776,54.776,27648.0
2017-06-01 14:30:00,60.36,60.42,60.34,60.35,38085.0,54.776,54.8305,54.7579,54.7669,38085.0
2017-06-01 14:35:00,60.36,60.38,60.31,60.35,25480.0,54.776,54.7942,54.7306,54.7669,25480.0
2017-06-01 14:40:00,60.35,60.41,60.35,60.37,26520.0,54.7669,54.8214,54.7669,54.7851,26520.0
2017-06-01 14:45:00,60.38,60.39,60.33,60.37,24392.0,54.7942,54.8032,54.7488,54.7851,24392.0
2017-06-01 14:50:00,60.37,60.41,60.36,60.39,27048.0,54.7851,54.8214,54.776,54.8032,27048.0
2017-06-01 14:55:00,60.39,60.43,60.37,60.38,34280.0,54.8032,54.8395,54.7851,54.7942,34280.0
2017-06-01 15:00:00,60.37,60.43,60.36,60.39,22178.0,54.7851,54.8395,54.776,54.8032,22178.0
2017-06-01 15:05:00,60.39,60.45,60.37,60.42,32745.0,54.8032,54.8577,54.7851,54.8305,32745.0
2017-06-01 15:10:00,60.41,60.43,60.35,60.38,32899.0,54.8214,54.8395,54.7669,54.7942,32899.0
2017-06-01 15:15:00,60.37,60.4,60.36,60.38,19587.0,54.7851,54.8123,54.776,54.7942,19587.0
2017-06-01 15:20:00,60.38,60.42,60.36,60.4,22913.0,54.7942,54.8305,54.776,54.8123,22913.0
2017-06-01 15:25:00,60.4,60.41,60.38,60.4,31925.0,54.8123,54.8214,54.7942,54.8123,31925.0
2017-06-01 15:30:00,60.41,60.41,60.37,60.41,32223.0,54.8214,54.8214,54.7851,54.8214,32223.0
2017-06-01 15:35:00,60.4,60.41,60.32,60.33,63532.0,54.8123,54.8214,54.7397,54.7488,63532.0
2017-06-01 15:40:00,60.33,60.36,60.31,60.32,68751.0,54.7488,54.776,54.7306,54.7397,68751.0
2017-06-01 15:45:00,60.32,60.34,60.29,60.29,51084.0,54.7397,54.7579,54.7125,54.7125,51084.0
2017-06-01 15:50:00,60.3,60.32,60.28,60.28,95068.0,54.7216,54.7397,54.7034,54.7034,95068.0
2017-06-01 15:55:00,60.28,60.33,60.21,60.31,314376.0,54.7034,54.7488,54.6399,54.7306,314376.0
2017-06-02 09:30:00,60.8,60.95,60.67,60.75,124251.0,55.1753,55.3114,55.0573,55.1299,124251.0
2017-06-02 09:35:00,60.79,60.79,60.43,60.68,42148.0,55.1662,55.1662,54.8395,55.0664,42148.0
2017-06-02 09:40:00,60.68,60.81,60.63,60.66,55328.0,55.0664,55.1844,55.021,55.0482,55328.0
2017-06-02 09:45:00,60.63,60.91,60.62,60.71,70683.0,55.021,55.2751,55.012,55.0936,70683.0
2017-06-02 09:50:00,60.73,60.86,60.65,60.86,30916.0,55.1118,55.2297,55.0392,55.2297,30916.0
2017-06-02 09:55:00,60.86,60.94,60.76,60.81,63101.0,55.2297,55.3023,55.139,55.1844,63101.0
2017-06-02 10:00:00,60.8,60.81,60.64,60.77,138465.0,55.1753,55.1844,55.0301,55.1481,138465.0
2017-06-02 10:05:00,60.77,60.84,60.66,60.72,39426.0,55.1481,55.2116,55.0482,55.1027,39426.0
2017-06-02 10:10:00,60.71,60.75,60.62,60.64,71149.0,55.0936,55.1299,55.012,55.0301,71149.0
2017-06-02 10:15:00,60.63,60.71,60.59,60.6,46461.0,55.021,55.0936,54.9847,54.9938,46461.0
2017-06-02 10:20:00,60.59,60.6,60.4,60.45,48779.0,54.9847,54.9938,54.8123,54.8577,48779.0
2017-06-02 10:25:00,60.46,60.46,60.36,60.43,53728.0,54.8668,54.8668,54.776,54.8395,53728.0
2017-06-02 10:30:00,60.42,60.55,60.39,60.54,48046.0,54.8305,54.9484,54.8032,54.9394,48046.0
2017-06-02 10:35:00,60.54,60.61,60.52,60.61,36513.0,54.9394,55.0029,54.9212,55.0029,36513.0
2017-06-02 10:40:00,60.61,60.79,60.58,60.77,65625.0,55.0029,55.1662,54.9757,55.1481,65625.0
2017-06-02 10:45:00,60.78,60.89,60.74,60.89,52947.0,55.1571,55.257,55.1208,55.257,52947.0
2017-06-02 10:50:00,60.88,61.08,60.88,61.07,99893.0,55.2479,55.4294,55.2479,55.4203,99893.0
2017-06-02 10:55:00,61.08,61.14,61.06,61.1,42512.0,55.4294,55.4838,55.4112,55.4475,42512.0
2017-06-02 11:00:00,61.1,61.19,61.09,61.17,69117.0,55.4475,55.5292,55.4385,55.5111,69117.0
2017-06-02 11:05:00,61.18,61.24,61.16,61.21,61377.0,55.5201,55.5746,55.502,55.5474,61377.0
2017-06-02 11:10:00,61.21,61.22,61.15,61.15,35270.0,55.5474,55.5564,55.4929,55.4929,35270.0
2017-06-02 11:15:00,61.16,61.16,61.02,61.09,46063.0,55.502,55.502,55.3749,55.4385,46063.0
2017-06-02 11:20:00,61.09,61.11,60.89,60.9,83107.0,55.4385,55.4566,55.257,55.266,83107.0
2017-06-02 11:25:00,60.88,61.01,60.88,61.0,60771.0,55.2479,55.3659,55.2479,55.3568,60771.0
2017-06-02 11:30:00,61.0,61.05,60.96,61.04,44791.0,55.3568,55.4022,55.3205,55.3931,44791.0
2017-06-02 11:35:00,61.03,61.05,60.9,60.9,45213.0,55.384,55.4022,55.266,55.266,45213.0
2017-06-02 11:40:00,60.91,60.94,60.87,60.92,39982.0,55.2751,55.3023,55.2388,55.2842,39982.0
2017-06-02 11:45:00,60.93,61.01,60.91,60.99,58064.0,55.2933,55.3659,55.2751,55.3477,58064.0
2017-06-02 11:50:00,60.99,61.06,60.99,61.03,50219.0,55.3477,55.4112,55.3477,55.384,50219.0
2017-06-02 11:55:00,61.03,61.03,60.9,60.92,42124.0,55.384,55.384,55.266,55.2842,42124.0
2017-06-02 12:00:00,60.93,60.95,60.85,60.88,31155.0,55.2933,55.3114,55.2207,55.2479,31155.0
2017-06-02 12:05:00,60.87,60.88,60.73,60.75,44965.0,55.2388,55.2479,55.1118,55.1299,44965.0
2017-06-02 12:10:00,60.75,60.77,60.66,60.73,45817.0,55.1299,55.1481,55.0482,55.1118,45817.0
2017-06-02 12:15:00,60.73,60.81,60.72,60.76,29516.0,55.1118,55.1844,55.1027,55.139,29516.0
2017-06-02 12:20:00,60.77,60.79,60.7,60.73,24456.0,55.1481,55.1662,55.0845,55.1118,24456.0
2017-06-02 12:25:00,60.73,60.76,60.71,60.73,27334.0,55.1118,55.139,55.0936,55.1118,27334.0
2017-06-02 12:30:00,60.72,60.74,60.71,60.72,37998.0,55.1027,55.1208,55.0936,55.1027,37998.0
2017-06-02 12:35:00,60.73,60.75,60.7,60.73,25505.0,55.1118,55.1299,55.0845,55.1118,25505.0
2017-06-02 12:40:00,60.72,60.73,60.64,60.64,27282.0,55.1027,55.1118,55.0301,55.0301,27282.0
2017-06-02 12:45:00,60.64,60.66,60.58,60.61,55066.0,55.0301,55.0482,54.9757,55.0029,55066.0
2017-06-02 12:50:00,60.6,60.68,60.59,60.65,40064.0,54.9938,55.0664,54.9847,55.0392,40064.0
2017-06-02 12:55:00,60.65,60.71,60.63,60.65,36227.0,55.0392,55.0936,55.021,55.0392,36227.0
2017-06-02 13:00:00,60.64,60.72,60.61,60.7,57546.0,55.0301,55.1027,55.0029,55.0845,57546.0
2017-06-02 13:05:00,60.7,60.79,60.68,60.75,57653.0,55.0845,55.1662,55.0664,55.1299,57653.0
2017-06-02 13:10:00,60.75,60.84,60.75,60.84,54142.0,55.1299,55.2116,55.1299,55.2116,54142.0
2017-06-02 13:15:00,60.84,60.86,60.81,60.82,30226.0,55.2116,55.2297,55.1844,55.1934,30226.0
2017-06-02 13:20:00,60.81,60.82,60.72,60.72,20091.0,55.1844,55.1934,55.1027,55.1027,20091.0
2017-06-02 13:25:00,60.72,60.81,60.72,60.79,37609.0,55.1027,55.1844,55.1027,55.1662,37609.0
2017-06-02 13:30:00,60.78,60.78,60.71,60.72,30942.0,55.1571,55.1571,55.0936,55.1027,30942.0
2017-06-02 13:35:00,60.73,60.73,60.65,60.65,26858.0,55.1118,55.1118,55.0392,55.0392,26858.0
2017-06-02 13:40:00,60.65,60.65,60.57,60.59,73795.0,55.0392,55.0392,54.9666,54.9847,73795.0
2017-06-02 13:45:00,60.58,60.6,60.57,60.59,37612.0,54.9757,54.9938,54.9666,54.9847,37612.0
2017-06-02 13:50:00,60.59,60.62,60.53,60.54,36375.0,54.9847,55.012,54.9303,54.9394,36375.0
2017-06-02 13:55:00,60.54,60.6,60.53,60.56,46939.0,54.9394,54.9938,54.9303,54.9575,46939.0
2017-06-02 14:00:00,60.57,60.63,60.56,60.57,28613.0,54.9666,55.021,54.9575,54.9666,28613.0
2017-06-02 14:05:00,60.57,60.7,60.57,60.69,56302.0,54.9666,55.0845,54.9666,55.0755,56302.0
2017-06-02 14:10:00,60.69,60.71,60.65,60.65,43551.0,55.0755,55.0936,55.0392,55.0392,43551.0
2017-06-02 14:15:00,60.66,60.76,60.65,60.75,40789.0,55.0482,55.139,55.0392,55.1299,40789.0
2017-06-02 14:20:00,60.75,60.76,60.7,60.7,26837.0,55.1299,55.139,55.0845,55.0845,26837.0
2017-06-02 14:25:00,60.7,60.71,60.57,60.57,34251.0,55.0845,55.0936,54.9666,54.9666,34251.0
2017-06-02 14:30:00,60.59,60.63,60.51,60.53,43534.0,54.9847,55.021,54.9121,54.9303,43534.0
2017-06-02 14:35:00,60.53,60.56,60.53,60.54,38307.0,54.9303,54.9575,54.9303,54.9394,38307.0
2017-06-02 14:40:00,60.53,60.54,60.45,60.45,40210.0,54.9303,54.9394,54.8577,54.8577,40210.0
2017-06-02 14:45:00,60.45,60.46,60.35,60.36,66893.0,54.8577,54.8668,54.7669,54.776,66893.0
2017-06-02 14:50:00,60.36,60.46,60.35,60.4,59832.0,54.776,54.8668,54.7669,54.8123,59832.0
2017-06-02 14:55:00,60.4,60.44,60.37,60.38,53237.0,54.8123,54.8486,54.7851,54.7942,53237.0
2017-06-02 15:00:00,60.38,60.44,60.37,60.41,38384.0,54.7942,54.8486,54.7851,54.8214,38384.0
2017-06-02 15:05:00,60.41,60.41,60.35,60.4,71086.0,54.8214,54.8214,54.7669,54.8123,71086.0
2017-06-02 15:10:00,60.41,60.5,60.4,60.45,79075.0,54.8214,54.9031,54.8123,54.8577,79075.0
2017-06-02 15:15:00,60.46,60.5,60.44,60.47,42896.0,54.8668,54.9031,54.8486,54.8758,42896.0
2017-06-02 15:20:00,60.47,60.48,60.42,60.45,53040.0,54.8758,54.8849,54.8305,54.8577,53040.0
2017-06-02 15:25:00,60.45,60.52,60.44,60.46,50793.0,54.8577,54.9212,54.8486,54.8668,50793.0
2017-06-02 15:30:00,60.45,60.54,60.45,60.52,66367.0,54.8577,54.9394,54.8577,54.9212,66367.0
2017-06-02 15:35:00,60.52,60.59,60.51,60.55,69750.0,54.9212,54.9847,54.9121,54.9484,69750.0
2017-06-02 15:40:00,60.55,60.56,60.39,60.41,68848.0,54.9484,54.9575,54.8032,54.8214,68848.0
2017-06-02 15:45:00,60.4,60.45,60.3,60.32,117135.0,54.8123,54.8577,54.7216,54.7397,117135.0
2017-06-02 15:50:00,60.32,60.38,60.28,60.28,116797.0,54.7397,54.7942,54.7034,54.7034,116797.0
2017-06-02 15:55:00,60.29,60.36,60.24,60.36,444824.0,54.7125,54.776,54.6671,54.776,444824.0
2017-06-05 09:30:00,60.2,60.25,59.76,59.88,105216.0,54.7428,54.7882,54.3427,54.4518,105216.0
2017-06-05 09:35:00,59.96,60.26,59.95,60.2,31181.0,54.5245,54.7973,54.5154,54.7428,31181.0
2017-06-05 09:40:00,60.22,60.23,60.03,60.12,67555.0,54.761,54.7701,54.5882,54.67,67555.0
2017-06-05 09:45:00,60.13,60.21,60.03,60.11,31549.0,54.6791,54.7519,54.5882,54.6609,31549.0
2017-06-05 09:50:00,60.13,60.14,59.94,60.01,50286.0,54.6791,54.6882,54.5063,54.57,50286.0
2017-06-05 09:55:00,60.02,60.08,59.95,60.05,42461.0,54.5791,54.6337,54.5154,54.6064,42461.0
2017-06-05 10:00:00,60.04,60.18,60.02,60.18,41301.0,54.5973,54.7246,54.5791,54.7246,41301.0
2017-06-05 10:05:00,60.2,60.2,60.08,60.19,42930.0,54.7428,54.7428,54.6337,54.7337,42930.0
2017-06-05 10:10:00,60.2,60.27,60.18,60.2,40719.0,54.7428,54.8064,54.7246,54.7428,40719.0
2017-06-05 10:15:00,60.2,60.3,60.2,60.3,42501.0,54.7428,54.8337,54.7428,54.8337,42501.0
2017-06-05 10:20:00,60.31,60.41,60.29,60.38,89852.0,54.8428,54.9337,54.8246,54.9065,89852.0
2017-06-05 10:25:00,60.38,60.39,60.29,60.33,48116.0,54.9065,54.9155,54.8246,54.861,48116.0
2017-06-05 10:30:00,60.33,60.4,60.27,60.37,57752.0,54.861,54.9246,54.8064,54.8974,57752.0
2017-06-05 10:35:00,60.38,60.46,60.37,60.44,65232.0,54.9065,54.9792,54.8974,54.961,65232.0
2017-06-05 10:40:00,60.44,60.44,60.37,60.41,32643.0,54.961,54.961,54.8974,54.9337,32643.0
2017-06-05 10:45:00,60.41,60.56,60.39,60.56,41961.0,54.9337,55.0701,54.9155,55.0701,41961.0
2017-06-05 10:50:00,60.56,60.58,60.49,60.55,42928.0,55.0701,55.0883,55.0065,55.061,42928.0
2017-06-05 10:55:00,60.56,60.73,60.55,60.73,78111.0,55.0701,55.2247,55.061,55.2247,78111.0
2017-06-05 11:00:00,60.73,60.73,60.64,60.68,56832.0,55.2247,55.2247,55.1429,55.1793,56832.0
2017-06-05 11:05:00,60.67,60.76,60.66,60.75,50637.0,55.1702,55.252,55.1611,55.2429,50637.0
2017-06-05 11:10:00,60.75,60.82,60.75,60.81,58084.0,55.2429,55.3066,55.2429,55.2975,58084.0
2017-06-05 11:15:00,60.82,60.88,60.81,60.88,83441.0,55.3066,55.3611,55.2975,55.3611,83441.0
2017-06-05 11:20:00,60.88,60.88,60.81,60.85,89973.0,55.3611,55.3611,55.2975,55.3338,89973.0
2017-06-05 11:25:00,60.85,60.94,60.84,60.94,58758.0,55.3338,55.4157,55.3248,55.4157,58758.0
2017-06-05 11:30:00,60.94,60.94,60.79,60.8,72211.0,55.4157,55.4157,55.2793,55.2884,72211.0
2017-06-05 11:35:00,60.8,60.85,60.79,60.85,37385.0,55.2884,55.3338,55.2793,55.3338,37385.0
2017-06-05 11:40:00,60.86,60.86,60.77,60.78,40639.0,55.3429,55.3429,55.2611,55.2702,40639.0
2017-06-05 11:45:00,60.78,60.79,60.74,60.79,44632.0,55.2702,55.2793,55.2338,55.2793,44632.0
2017-06-05 11:50:00,60.78,60.83,60.76,60.8,50048.0,55.2702,55.3157,55.252,55.2884,50048.0
2017-06-05 11:55:00,60.8,60.87,60.79,60.85,22520.0,55.2884,55.352,55.2793,55.3338,22520.0
2017-06-05 12:00:00,60.85,60.92,60.85,60.92,37196.0,55.3338,55.3975,55.3338,55.3975,37196.0
2017-06-05 12:05:00,60.92,60.93,60.79,60.8,25960.0,55.3975,55.4066,55.2793,55.2884,25960.0
2017-06-05 12:10:00,60.8,60.82,60.79,60.8,31313.0,55.2884,55.3066,55.2793,55.2884,31313.0
2017-06-05 12:15:00,60.81,60.82,60.79,60.82,24756.0,55.2975,55.3066,55.2793,55.3066,24756.0
2017-06-05 12:20:00,60.82,60.85,60.81,60.85,23481.0,55.3066,55.3338,55.2975,55.3338,23481.0
2017-06-05 12:25:00,60.85,60.86,60.81,60.81,21861.0,55.3338,55.3429,55.2975,55.2975,21861.0
2017-06-05 12:30:00,60.82,60.84,60.78,60.78,25053.0,55.3066,55.3248,55.2702,55.2702,25053.0
2017-06-05 12:35:00,60.78,60.83,60.78,60.82,31831.0,55.2702,55.3157,55.2702,55.3066,31831.0
2017-06-05 12:40:00,60.83,60.83,60.8,60.81,16510.0,55.3157,55.3157,55.2884,55.2975,16510.0
2017-06-05 12:45:00,60.81,60.84,60.79,60.84,27185.0,55.2975,55.3248,55.2793,55.3248,27185.0
2017-06-05 12:50:00,60.84,60.88,60.82,60.84,26025.0,55.3248,55.3611,55.3066,55.3248,26025.0
2017-06-05 12:55:00,60.84,60.87,60.83,60.85,23918.0,55.3248,55.352,55.3157,55.3338,23918.0
2017-06-05 13:00:00,60.85,60.88,60.85,60.87,12235.0,55.3338,55.3611,55.3338,55.352,12235.0
2017-06-05 13:05:00,60.86,60.95,60.86,60.87,90789.0,55.3429,55.4248,55.3429,55.352,90789.0
2017-06-05 13:10:00,60.86,60.88,60.83,60.83,57801.0,55.3429,55.3611,55.3157,55.3157,57801.0
2017-06-05 13:15:00,60.83,60.91,60.8,60.82,56925.0,55.3157,55.3884,55.2884,55.3066,56925.0
2017-06-05 13:20:00,60.82,60.87,60.78,60.85,38302.0,55.3066,55.352,55.2702,55.3338,38302.0
2017-06-05 13:25:00,60.85,60.87,60.83,60.87,17801.0,55.3338,55.352,55.3157,55.352,17801.0
2017-06-05 13:30:00,60.88,60.89,60.79,60.85,41576.0,55.3611,55.3702,55.2793,55.3338,41576.0
2017-06-05 13:35:00,60.85,60.89,60.83,60.87,25811.0,55.3338,55.3702,55.3157,55.352,25811.0
2017-06-05 13:40:00,60.87,60.88,60.84,60.88,18784.0,55.352,55.3611,55.3248,55.3611,18784.0
2017-06-05 13:45:00,60.88,60.91,60.86,60.88,18301.0,55.3611,55.3884,55.3429,55.3611,18301.0
2017-06-05 13:50:00,60.88,60.91,60.86,60.87,26290.0,55.3611,55.3884,55.3429,55.352,26290.0
2017-06-05 13:55:00,60.87,60.87,60.84,60.85,30260.0,55.352,55.352,55.3248,55.3338,30260.0
2017-06-05 14:00:00,60.85,60.85,60.8,60.83,26515.0,55.3338,55.3338,55.2884,55.3157,26515.0
2017-06-05 14:05:00,60.83,60.85,60.8,60.84,39086.0,55.3157,55.3338,55.2884,55.3248,39086.0
2017-06-05 14:10:00,60.84,60.87,60.82,60.83,26220.0,55.3248,55.352,55.3066,55.3157,26220.0
2017-06-05 14:15:00,60.82,60.93,60.82,60.93,41502.0,55.3066,55.4066,55.3066,55.4066,41502.0
2017-06-05 14:20:00,60.93,60.98,60.92,60.98,33694.0,55.4066,55.4521,55.3975,55.4521,33694.0
2017-06-05 14:25:00,60.98,60.98,60.88,60.9,62922.0,55.4521,55.4521,55.3611,55.3793,62922.0
2017-06-05 14:30:00,60.91,61.07,60.9,61.05,60996.0,55.3884,55.5339,55.3793,55.5157,60996.0
2017-06-05 14:35:00,61.05,61.13,61.05,61.12,34346.0,55.5157,55.5885,55.5157,55.5794,34346.0
2017-06-05 14:40:00,61.11,61.13,61.08,61.1,30518.0,55.5703,55.5885,55.543,55.5612,30518.0
2017-06-05 14:45:00,61.09,61.14,61.09,61.11,33712.0,55.5521,55.5976,55.5521,55.5703,33712.0
2017-06-05 14:50:00,61.1,61.16,61.09,61.16,32825.0,55.5612,55.6157,55.5521,55.6157,32825.0
2017-06-05 14:55:00,61.17,61.19,61.14,61.14,41604.0,55.6248,55.643,55.5976,55.5976,41604.0
2017-06-05 15:00:00,61.15,61.16,61.03,61.04,46584.0,55.6067,55.6157,55.4975,55.5066,46584.0
2017-06-05 15:05:00,61.04,61.08,61.03,61.03,34070.0,55.5066,55.543,55.4975,55.4975,34070.0
2017-06-05 15:10:00,61.04,61.04,60.93,60.94,36646.0,55.5066,55.5066,55.4066,55.4157,36646.0
2017-06-05 15:15:00,60.94,60.95,60.9,60.93,42747.0,55.4157,55.4248,55.3793,55.4066,42747.0
2017-06-05 15:20:00,60.94,60.96,60.89,60.91,47826.0,55.4157,55.4339,55.3702,55.3884,47826.0
2017-06-05 15:25:00,60.91,60.96,60.91,60.96,39712.0,55.3884,55.4339,55.3884,55.4339,39712.0
2017-06-05 15:30:00,60.96,60.98,60.93,60.96,254949.0,55.4339,55.4521,55.4066,55.4339,254949.0
2017-06-05 15:35:00,60.96,61.01,60.95,61.0,63964.0,55.4339,55.4793,55.4248,55.4703,63964.0
2017-06-05 15:40:00,61.0,61.01,60.9,61.01,75076.0,55.4703,55.4793,55.3793,55.4793,75076.0
2017-06-05 15:45:00,61.01,61.04,60.98,61.02,98861.0,55.4793,55.5066,55.4521,55.4884,98861.0
2017-06-05 15:50:00,61.01,61.02,60.99,61.0,147932.0,55.4793,55.4884,55.4612,55.4703,147932.0
2017-06-05 15:55:00,61.0,61.01,60.98,60.99,276333.0,55.4703,55.4793,55.4521,55.4612,276333.0
2017-06-06 09:30:00,60.66,60.75,60.51,60.72,114786.0,55.1611,55.2429,55.0247,55.2156,114786.0
2017-06-06 09:35:00,60.69,60.75,60.56,60.65,22419.0,55.1884,55.2429,55.0701,55.152,22419.0
2017-06-06 09:40:00,60.65,60.89,60.63,60.86,63588.0,55.152,55.3702,55.1338,55.3429,63588.0
2017-06-06 09:45:00,60.87,60.92,60.65,60.65,59813.0,55.352,55.3975,55.152,55.152,59813.0
2017-06-06 09:50:00,60.65,60.98,60.64,60.92,71152.0,55.152,55.4521,55.1429,55.3975,71152.0
2017-06-06 09:55:00,60.91,60.92,60.75,60.88,66321.0,55.3884,55.3975,55.2429,55.3611,66321.0
2017-06-06 10:00:00,60.88,60.91,60.74,60.8,75404.0,55.3611,55.3884,55.2338,55.2884,75404.0
2017-06-06 10:05:00,60.8,60.86,60.77,60.77,44290.0,55.2884,55.3429,55.2611,55.2611,44290.0
2017-06-06 10:10:00,60.78,60.92,60.78,60.85,47408.0,55.2702,55.3975,55.2702,55.3338,47408.0
2017-06-06 10:15:00,60.86,61.01,60.83,60.99,57836.0,55.3429,55.4793,55.3157,55.4612,57836.0
2017-06-06 10:20:00,61.0,61.05,60.99,61.0,22881.0,55.4703,55.5157,55.4612,55.4703,22881.0
2017-06-06 10:25:00,61.0,61.17,61.0,61.11,31250.0,55.4703,55.6248,55.4703,55.5703,31250.0
2017-06-06 10:30:00,61.11,61.17,61.08,61.11,51336.0,55.5703,55.6248,55.543,55.5703,51336.0
2017-06-06 10:35:00,61.12,61.13,61.05,61.1,32272.0,55.5794,55.5885,55.5157,55.5612,32272.0
2017-06-06 10:40:00,61.1,61.18,61.09,61.15,23039.0,55.5612,55.6339,55.5521,55.6067,23039.0
2017-06-06 10:45:00,61.15,61.15,61.06,61.09,27539.0,55.6067,55.6067,55.5248,55.5521,27539.0
2017-06-06 10:50:00,61.1,61.11,60.99,61.04,33304.0,55.5612,55.5703,55.4612,55.5066,33304.0
2017-06-06 10:55:00,61.04,61.04,60.92,60.95,16133.0,55.5066,55.5066,55.3975,55.4248,16133.0
2017-06-06 11:00:00,60.95,60.95,60.85,60.88,47463.0,55.4248,55.4248,55.3338,55.3611,47463.0
2017-06-06 11:05:00,60.87,60.88,60.76,60.87,209556.0,55.352,55.3611,55.252,55.352,209556.0
2017-06-06 11:10:00,60.86,60.9,60.79,60.83,31533.0,55.3429,55.3793,55.2793,55.3157,31533.0
2017-06-06 11:15:00,60.84,60.88,60.76,60.77,42552.0,55.3248,55.3611,55.252,55.2611,42552.0
2017-06-06 11:20:00,60.77,60.85,60.76,60.83,23126.0,55.2611,55.3338,55.252,55.3157,23126.0
2017-06-06 11:25:00,60.83,60.87,60.81,60.84,35561.0,55.3157,55.352,55.2975,55.3248,35561.0
2017-06-06 11:30:00,60.84,60.94,60.8,60.8,28978.0,55.3248,55.4157,55.2884,55.2884,28978.0
2017-06-06 11:35:00,60.81,60.84,60.74,60.75,67941.0,55.2975,55.3248,55.2338,55.2429,67941.0
2017-06-06 11:40:00,60.75,60.81,60.74,60.76,25764.0,55.2429,55.2975,55.2338,55.252,25764.0
2017-06-06 11:45:00,60.77,60.83,60.76,60.8,18015.0,55.2611,55.3157,55.252,55.2884,18015.0
2017-06-06 11:50:00,60.81,60.82,60.75,60.77,24066.0,55.2975,55.3066,55.2429,55.2611,24066.0
2017-06-06 11:55:00,60.77,60.78,60.69,60.76,33882.0,55.2611,55.2702,55.1884,55.252,33882.0
2017-06-06 12:00:00,60.77,60.77,60.72,60.73,41593.0,55.2611,55.2611,55.2156,55.2247,41593.0
2017-06-06 12:05:00,60.72,60.78,60.72,60.76,21875.0,55.2156,55.2702,55.2156,55.252,21875.0
2017-06-06 12:10:00,60.76,60.81,60.75,60.81,19675.0,55.252,55.2975,55.2429,55.2975,19675.0
2017-06-06 12:15:00,60.81,60.85,60.79,60.81,17888.0,55.2975,55.3338,55.2793,55.2975,17888.0
2017-06-06 12:20:00,60.81,60.82,60.79,60.79,11603.0,55.2975,55.3066,55.2793,55.2793,11603.0
2017-06-06 12:25:00,60.79,60.8,60.74,60.76,26007.0,55.2793,55.2884,55.2338,55.252,26007.0
2017-06-06 12:30:00,60.75,60.77,60.73,60.76,24862.0,55.2429,55.2611,55.2247,55.252,24862.0
2017-06-06 12:35:00,60.76,60.78,60.74,60.75,17291.0,55.252,55.2702,55.2338,55.2429,17291.0
2017-06-06 12:40:00,60.75,60.76,60.71,60.72,18386.0,55.2429,55.252,55.2065,55.2156,18386.0
2017-06-06 12:45:00,60.71,60.75,60.7,60.71,22919.0,55.2065,55.2429,55.1974,55.2065,22919.0
2017-06-06 12:50:00,60.72,60.74,60.7,60.73,25091.0,55.2156,55.2338,55.1974,55.2247,25091.0
2017-06-06 12:55:00,60.72,60.78,60.72,60.75,60137.0,55.2156,55.2702,55.2156,55.2429,60137.0
2017-06-06 13:00:00,60.76,60.77,60.69,60.69,41342.0,55.252,55.2611,55.1884,55.1884,41342.0
2017-06-06 13:05:00,60.7,60.85,60.68,60.85,71840.0,55.1974,55.3338,55.1793,55.3338,71840.0
2017-06-06 13:10:00,60.85,60.85,60.65,60.66,30750.0,55.3338,55.3338,55.152,55.1611,30750.0
2017-06-06 13:15:00,60.66,60.71,60.63,60.68,41276.0,55.1611,55.2065,55.1338,55.1793,41276.0
2017-06-06 13:20:00,60.69,60.7,60.67,60.67,14030.0,55.1884,55.1974,55.1702,55.1702,14030.0
2017-06-06 13:25:00,60.68,60.69,60.61,60.61,20308.0,55.1793,55.1884,55.1156,55.1156,20308.0
2017-06-06 13:30:00,60.62,60.62,60.58,60.59,23524.0,55.1247,55.1247,55.0883,55.0974,23524.0
2017-06-06 13:35:00,60.59,60.62,60.58,60.61,9779.0,55.0974,55.1247,55.0883,55.1156,9779.0
2017-06-06 13:40:00,60.61,60.61,60.57,60.57,7067.0,55.1156,55.1156,55.0792,55.0792,7067.0
2017-06-06 13:45:00,60.57,60.58,60.53,60.53,16753.0,55.0792,55.0883,55.0429,55.0429,16753.0
2017-06-06 13:50:00,60.53,60.56,60.49,60.53,62545.0,55.0429,55.0701,55.0065,55.0429,62545.0
2017-06-06 13:55:00,60.53,60.54,60.5,60.52,12232.0,55.0429,55.052,55.0156,55.0338,12232.0
2017-06-06 14:00:00,60.53,60.58,60.51,60.58,24130.0,55.0429,55.0883,55.0247,55.0883,24130.0
2017-06-06 14:05:00,60.58,60.62,60.57,60.57,34989.0,55.0883,55.1247,55.0792,55.0792,34989.0
2017-06-06 14:10:00,60.57,60.59,60.56,60.58,16119.0,55.0792,55.0974,55.0701,55.0883,16119.0
2017-06-06 14:15:00,60.59,60.59,60.53,60.53,47277.0,55.0974,55.0974,55.0429,55.0429,47277.0
2017-06-06 14:20:00,60.52,60.53,60.47,60.48,33894.0,55.0338,55.0429,54.9883,54.9974,33894.0
2017-06-06 14:25:00,60.48,60.5,60.44,60.49,32055.0,54.9974,55.0156,54.961,55.0065,32055.0
2017-06-06 14:30:00,60.49,60.55,60.47,60.51,86915.0,55.0065,55.061,54.9883,55.0247,86915.0
2017-06-06 14:35:00,60.51,60.52,60.45,60.47,107301.0,55.0247,55.0338,54.9701,54.9883,107301.0
2017-06-06 14:40:00,60.47,60.52,60.46,60.48,75605.0,54.9883,55.0338,54.9792,54.9974,75605.0
2017-06-06 14:45:00,60.48,60.48,60.32,60.34,71864.0,54.9974,54.9974,54.8519,54.8701,71864.0
2017-06-06 14:50:00,60.34,60.36,60.25,60.32,85530.0,54.8701,54.8883,54.7882,54.8519,85530.0
2017-06-06 14:55:00,60.32,60.34,60.28,60.29,61458.0,54.8519,54.8701,54.8155,54.8246,61458.0
2017-06-06 15:00:00,60.29,60.36,60.28,60.3,42639.0,54.8246,54.8883,54.8155,54.8337,42639.0
2017-06-06 15:05:00,60.3,60.33,60.15,60.21,92213.0,54.8337,54.861,54.6973,54.7519,92213.0
2017-06-06 15:10:00,60.21,60.23,60.13,60.19,69047.0,54.7519,54.7701,54.6791,54.7337,69047.0
2017-06-06 15:15:00,60.2,60.22,60.16,60.17,64345.0,54.7428,54.761,54.7064,54.7155,64345.0
2017-06-06 15:20:00,60.18,60.21,60.1,60.1,67373.0,54.7246,54.7519,54.6518,54.6518,67373.0
2017-06-06 15:25:00,60.11,60.14,60.04,60.05,105390.0,54.6609,54.6882,54.5973,54.6064,105390.0
2017-06-06 15:30:00,60.06,60.12,60.02,60.07,73833.0,54.6155,54.67,54.5791,54.6246,73833.0
2017-06-06 15:35:00,60.07,60.23,60.05,60.22,90359.0,54.6246,54.7701,54.6064,54.761,90359.0
2017-06-06 15:40:00,60.22,60.28,60.18,60.2,78407.0,54.761,54.8155,54.7246,54.7428,78407.0
2017-06-06 15:45:00,60.2,60.21,60.14,60.15,88604.0,54.7428,54.7519,54.6882,54.6973,88604.0
2017-06-06 15:50:00,60.15,60.19,60.1,60.13,122867.0,54.6973,54.7337,54.6518,54.6791,122867.0
2017-06-06 15:55:00,60.13,60.17,60.1,60.12,307033.0,54.6791,54.7155,54.6518,54.67,307033.0
2017-06-07 09:30:00,59.47,59.51,58.41,58.94,611686.0,54.0789,54.1153,53.115,53.597,611686.0
2017-06-07 09:35:00,58.95,59.25,58.76,58.9,314312.0,53.6061,53.8789,53.4333,53.5606,314312.0
2017-06-07 09:40:00,58.93,59.21,58.82,59.19,143398.0,53.5879,53.8425,53.4879,53.8243,143398.0
2017-06-07 09:45:00,59.21,59.33,59.14,59.27,101323.0,53.8425,53.9516,53.7789,53.8971,101323.0
2017-06-07 09:50:00,59.28,59.46,59.22,59.39,138640.0,53.9062,54.0699,53.8516,54.0062,138640.0
2017-06-07 09:55:00,59.39,59.51,59.24,59.27,130331.0,54.0062,54.1153,53.8698,53.8971,130331.0
2017-06-07 10:00:00,59.26,59.35,59.2,59.26,95791.0,53.888,53.9698,53.8334,53.888,95791.0
2017-06-07 10:05:00,59.25,59.31,59.13,59.28,137704.0,53.8789,53.9335,53.7698,53.9062,137704.0
2017-06-07 10:10:00,59.27,59.31,59.13,59.13,112406.0,53.8971,53.9335,53.7698,53.7698,112406.0
2017-06-07 10:15:00,59.14,59.31,59.11,59.3,120967.0,53.7789,53.9335,53.7516,53.9244,120967.0
2017-06-07 10:20:00,59.29,59.63,59.28,59.6,96512.0,53.9153,54.2244,53.9062,54.1972,96512.0
2017-06-07 10:25:00,59.61,59.61,59.45,59.45,70892.0,54.2063,54.2063,54.0608,54.0608,70892.0
2017-06-07 10:30:00,59.45,59.55,59.38,59.44,86277.0,54.0608,54.1517,53.9971,54.0517,86277.0
2017-06-07 10:35:00,59.44,59.56,59.39,59.55,58292.0,54.0517,54.1608,54.0062,54.1517,58292.0
2017-06-07 10:40:00,59.55,59.56,59.44,59.5,63173.0,54.1517,54.1608,54.0517,54.1062,63173.0
2017-06-07 10:45:00,59.52,59.72,59.51,59.7,93837.0,54.1244,54.3063,54.1153,54.2881,93837.0
2017-06-07 10:50:00,59.71,59.8,59.7,59.74,92075.0,54.2972,54.379,54.2881,54.3245,92075.0
2017-06-07 10:55:00,59.73,59.78,59.7,59.73,60042.0,54.3154,54.3608,54.2881,54.3154,60042.0
2017-06-07 11:00:00,59.72,59.96,59.71,59.95,70372.0,54.3063,54.5245,54.2972,54.5154,70372.0
2017-06-07 11:05:00,59.95,60.01,59.93,60.0,93000.0,54.5154,54.57,54.4972,54.5609,93000.0
2017-06-07 11:10:00,60.0,60.01,59.88,59.88,105381.0,54.5609,54.57,54.4518,54.4518,105381.0
2017-06-07 11:15:00,59.88,59.89,59.76,59.79,74464.0,54.4518,54.4609,54.3427,54.3699,74464.0
2017-06-07 11:20:00,59.79,59.9,59.77,59.9,58289.0,54.3699,54.47,54.3518,54.47,58289.0
2017-06-07 11:25:00,59.9,59.99,59.85,59.85,104654.0,54.47,54.5518,54.4245,54.4245,104654.0
2017-06-07 11:30:00,59.85,59.89,59.8,59.83,41566.0,54.4245,54.4609,54.379,54.4063,41566.0
2017-06-07 11:35:00,59.84,59.89,59.75,59.76,56861.0,54.4154,54.4609,54.3336,54.3427,56861.0
2017-06-07 11:40:00,59.76,59.77,59.66,59.69,47322.0,54.3427,54.3518,54.2517,54.279,47322.0
2017-06-07 11:45:00,59.69,59.74,59.63,59.73,44882.0,54.279,54.3245,54.2244,54.3154,44882.0
2017-06-07 11:50:00,59.73,59.84,59.71,59.8,52111.0,54.3154,54.4154,54.2972,54.379,52111.0
2017-06-07 11:55:00,59.79,59.91,59.77,59.89,50167.0,54.3699,54.4791,54.3518,54.4609,50167.0
2017-06-07 12:00:00,59.88,59.88,59.74,59.8,57153.0,54.4518,54.4518,54.3245,54.379,57153.0
2017-06-07 12:05:00,59.82,59.9,59.82,59.85,44861.0,54.3972,54.47,54.3972,54.4245,44861.0
2017-06-07 12:10:00,59.85,59.9,59.84,59.86,52505.0,54.4245,54.47,54.4154,54.4336,52505.0
2017-06-07 12:15:00,59.86,59.88,59.81,59.84,51293.0,54.4336,54.4518,54.3881,54.4154,51293.0
2017-06-07 12:20:00,59.83,59.87,59.76,59.87,36697.0,54.4063,54.4427,54.3427,54.4427,36697.0
2017-06-07 12:25:00,59.88,59.89,59.83,59.87,21857.0,54.4518,54.4609,54.4063,54.4427,21857.0
2017-06-07 12:30:00,59.87,59.98,59.86,59.94,46933.0,54.4427,54.5427,54.4336,54.5063,46933.0
2017-06-07 12:35:00,59.95,59.98,59.95,59.98,23118.0,54.5154,54.5427,54.5154,54.5427,23118.0
2017-06-07 12:40:00,59.97,59.98,59.93,59.97,23561.0,54.5336,54.5427,54.4972,54.5336,23561.0
2017-06-07 12:45:00,59.96,60.0,59.87,59.88,39632.0,54.5245,54.5609,54.4427,54.4518,39632.0
2017-06-07 12:50:00,59.87,59.89,59.8,59.85,72187.0,54.4427,54.4609,54.379,54.4245,72187.0
2017-06-07 12:55:00,59.86,59.89,59.83,59.87,20270.0,54.4336,54.4609,54.4063,54.4427,20270.0
2017-06-07 13:00:00,59.87,60.0,59.86,59.98,40065.0,54.4427,54.5609,54.4336,54.5427,40065.0
2017-06-07 13:05:00,59.98,60.01,59.94,59.98,28782.0,54.5427,54.57,54.5063,54.5427,28782.0
2017-06-07 13:10:00,59.99,60.01,59.96,59.98,27642.0,54.5518,54.57,54.5245,54.5427,27642.0
2017-06-07 13:15:00,59.98,60.01,59.96,59.99,38178.0,54.5427,54.57,54.5245,54.5518,38178.0
2017-06-07 13:20:00,59.99,60.02,59.96,59.98,48879.0,54.5518,54.5791,54.5245,54.5427,48879.0
2017-06-07 13:25:00,59.99,60.09,59.98,60.09,74382.0,54.5518,54.6427,54.5427,54.6427,74382.0
2017-06-07 13:30:00,60.08,60.18,60.08,60.17,40806.0,54.6337,54.7246,54.6337,54.7155,40806.0
2017-06-07 13:35:00,60.17,60.19,60.12,60.13,22974.0,54.7155,54.7337,54.67,54.6791,22974.0
2017-06-07 13:40:00,60.12,60.2,60.12,60.19,42719.0,54.67,54.7428,54.67,54.7337,42719.0
2017-06-07 13:45:00,60.18,60.27,60.16,60.24,55406.0,54.7246,54.8064,54.7064,54.7791,55406.0
2017-06-07 13:50:00,60.23,60.3,60.22,60.27,42009.0,54.7701,54.8337,54.761,54.8064,42009.0
2017-06-07 13:55:00,60.27,60.35,60.26,60.33,59057.0,54.8064,54.8792,54.7973,54.861,59057.0
2017-06-07 14:00:00,60.33,60.33,60.26,60.26,25349.0,54.861,54.861,54.7973,54.7973,25349.0
2017-06-07 14:05:00,60.26,60.3,60.22,60.23,33654.0,54.7973,54.8337,54.761,54.7701,33654.0
2017-06-07 14:10:00,60.23,60.23,60.14,60.16,56128.0,54.7701,54.7701,54.6882,54.7064,56128.0
2017-06-07 14:15:00,60.15,60.16,60.05,60.07,38311.0,54.6973,54.7064,54.6064,54.6246,38311.0
2017-06-07 14:20:00,60.07,60.14,60.05,60.1,52390.0,54.6246,54.6882,54.6064,54.6518,52390.0
2017-06-07 14:25:00,60.1,60.14,60.07,60.13,34443.0,54.6518,54.6882,54.6246,54.6791,34443.0
2017-06-07 14:30:00,60.14,60.17,60.1,60.13,56092.0,54.6882,54.7155,54.6518,54.6791,56092.0
2017-06-07 14:35:00,60.14,60.2,60.08,60.17,43566.0,54.6882,54.7428,54.6337,54.7155,43566.0
2017-06-07 14:40:00,60.18,60.24,60.12,60.2,36251.0,54.7246,54.7791,54.67,54.7428,36251.0
2017-06-07 14:45:00,60.2,60.26,60.18,60.25,39358.0,54.7428,54.7973,54.7246,54.7882,39358.0
2017-06-07 14:50:00,60.26,60.26,60.19,60.2,52088.0,54.7973,54.7973,54.7337,54.7428,52088.0
2017-06-07 14:55:00,60.2,60.2,60.12,60.14,31670.0,54.7428,54.7428,54.67,54.6882,31670.0
2017-06-07 15:00:00,60.14,60.23,60.14,60.16,31946.0,54.6882,54.7701,54.6882,54.7064,31946.0
2017-06-07 15:05:00,60.15,60.17,60.12,60.13,37319.0,54.6973,54.7155,54.67,54.6791,37319.0
2017-06-07 15:10:00,60.13,60.13,60.07,60.08,46156.0,54.6791,54.6791,54.6246,54.6337,46156.0
2017-06-07 15:15:00,60.09,60.09,60.03,60.08,51770.0,54.6427,54.6427,54.5882,54.6337,51770.0
2017-06-07 15:20:00,60.08,60.1,60.07,60.1,29026.0,54.6337,54.6518,54.6246,54.6518,29026.0
2017-06-07 15:25:00,60.1,60.19,60.09,60.18,57920.0,54.6518,54.7337,54.6427,54.7246,57920.0
2017-06-07 15:30:00,60.19,60.19,60.15,60.18,70439.0,54.7337,54.7337,54.6973,54.7246,70439.0
2017-06-07 15:35:00,60.17,60.18,60.07,60.08,87853.0,54.7155,54.7246,54.6246,54.6337,87853.0
2017-06-07 15:40:00,60.08,60.11,60.05,60.07,78759.0,54.6337,54.6609,54.6064,54.6246,78759.0
2017-06-07 15:45:00,60.07,60.11,60.03,60.05,120148.0,54.6246,54.6609,54.5882,54.6064,120148.0
2017-06-07 15:50:00,60.06,60.07,59.99,60.0,166405.0,54.6155,54.6246,54.5518,54.5609,166405.0
2017-06-07 15:55:00,60.0,60.0,59.87,59.96,386477.0,54.5609,54.5609,54.4427,54.5245,386477.0
2017-06-08 09:30:00,60.04,60.1,59.79,59.89,60146.0,54.5973,54.6518,54.3699,54.4609,60146.0
2017-06-08 09:35:00,59.86,59.94,59.67,59.72,46103.0,54.4336,54.5063,54.2608,54.3063,46103.0
2017-06-08 09:40:00,59.73,59.82,59.64,59.72,43529.0,54.3154,54.3972,54.2335,54.3063,43529.0
2017-06-08 09:45:00,59.73,59.78,59.55,59.58,123588.0,54.3154,54.3608,54.1517,54.179,123588.0
2017-06-08 09:50:00,59.59,59.6,59.35,59.44,85724.0,54.1881,54.1972,53.9698,54.0517,85724.0
2017-06-08 09:55:00,59.43,59.57,59.37,59.41,61451.0,54.0426,54.1699,53.988,54.0244,61451.0
2017-06-08 10:00:00,59.42,59.53,59.36,59.39,75054.0,54.0335,54.1335,53.9789,54.0062,75054.0
2017-06-08 10:05:00,59.38,59.51,59.37,59.46,65437.0,53.9971,54.1153,53.988,54.0699,65437.0
2017-06-08 10:10:00,59.47,59.56,59.41,59.54,65845.0,54.0789,54.1608,54.0244,54.1426,65845.0
2017-06-08 10:15:00,59.53,59.64,59.51,59.57,35839.0,54.1335,54.2335,54.1153,54.1699,35839.0
2017-06-08 10:20:00,59.58,59.59,59.42,59.49,34579.0,54.179,54.1881,54.0335,54.0971,34579.0
2017-06-08 10:25:00,59.5,59.52,59.29,59.34,45533.0,54.1062,54.1244,53.9153,53.9607,45533.0
2017-06-08 10:30:00,59.34,59.35,59.26,59.35,70128.0,53.9607,53.9698,53.888,53.9698,70128.0
2017-06-08 10:35:00,59.35,59.48,59.35,59.47,58630.0,53.9698,54.088,53.9698,54.0789,58630.0
2017-06-08 10:40:00,59.49,59.55,59.46,59.51,37148.0,54.0971,54.1517,54.0699,54.1153,37148.0
2017-06-08 10:45:00,59.5,59.53,59.45,59.52,26191.0,54.1062,54.1335,54.0608,54.1244,26191.0
2017-06-08 10:50:00,59.51,59.58,59.48,59.57,66114.0,54.1153,54.179,54.088,54.1699,66114.0
2017-06-08 10:55:00,59.58,59.58,59.47,59.53,45651.0,54.179,54.179,54.0789,54.1335,45651.0
2017-06-08 11:00:00,59.54,59.66,59.54,59.65,49175.0,54.1426,54.2517,54.1426,54.2426,49175.0
2017-06-08 11:05:00,59.65,59.68,59.54,59.55,48452.0,54.2426,54.2699,54.1426,54.1517,48452.0
2017-06-08 11:10:00,59.56,59.6,59.45,59.46,34212.0,54.1608,54.1972,54.0608,54.0699,34212.0
2017-06-08 11:15:00,59.47,59.49,59.39,59.4,37252.0,54.0789,54.0971,54.0062,54.0153,37252.0
2017-06-08 11:20:00,59.41,59.45,59.32,59.35,40750.0,54.0244,54.0608,53.9425,53.9698,40750.0
2017-06-08 11:25:00,59.36,59.4,59.33,59.39,32157.0,53.9789,54.0153,53.9516,54.0062,32157.0
2017-06-08 11:30:00,59.39,59.39,59.35,59.36,25682.0,54.0062,54.0062,53.9698,53.9789,25682.0
2017-06-08 11:35:00,59.36,59.44,59.35,59.41,30803.0,53.9789,54.0517,53.9698,54.0244,30803.0
2017-06-08 11:40:00,59.41,59.48,59.32,59.35,47739.0,54.0244,54.088,53.9425,53.9698,47739.0
2017-06-08 11:45:00,59.36,59.43,59.33,59.35,30084.0,53.9789,54.0426,53.9516,53.9698,30084.0
2017-06-08 11:50:00,59.35,59.37,59.32,59.34,24422.0,53.9698,53.988,53.9425,53.9607,24422.0
2017-06-08 11:55:00,59.34,59.44,59.34,59.4,31821.0,53.9607,54.0517,53.9607,54.0153,31821.0
2017-06-08 12:00:00,59.4,59.43,59.38,59.42,28221.0,54.0153,54.0426,53.9971,54.0335,28221.0
2017-06-08 12:05:00,59.41,59.47,59.4,59.46,38219.0,54.0244,54.0789,54.0153,54.0699,38219.0
2017-06-08 12:10:00,59.47,59.52,59.46,59.52,37433.0,54.0789,54.1244,54.0699,54.1244,37433.0
2017-06-08 12:15:00,59.52,59.66,59.51,59.66,52609.0,54.1244,54.2517,54.1153,54.2517,52609.0
2017-06-08 12:20:00,59.65,59.66,59.55,59.55,26779.0,54.2426,54.2517,54.1517,54.1517,26779.0
2017-06-08 12:25:00,59.55,59.55,59.41,59.42,32900.0,54.1517,54.1517,54.0244,54.0335,32900.0
2017-06-08 12:30:00,59.41,59.52,59.4,59.45,22085.0,54.0244,54.1244,54.0153,54.0608,22085.0
2017-06-08 12:35:00,59.46,59.46,59.33,59.34,29673.0,54.0699,54.0699,53.9516,53.9607,29673.0
2017-06-08 12:40:00,59.35,59.38,59.33,59.35,48750.0,53.9698,53.9971,53.9516,53.9698,48750.0
2017-06-08 12:45:00,59.36,59.4,59.35,59.38,43675.0,53.9789,54.0153,53.9698,53.9971,43675.0
2017-06-08 12:50:00,59.39,59.45,59.38,59.44,31380.0,54.0062,54.0608,53.9971,54.0517,31380.0
2017-06-08 12:55:00,59.43,59.5,59.4,59.46,38485.0,54.0426,54.1062,54.0153,54.0699,38485.0
2017-06-08 13:00:00,59.45,59.48,59.44,59.47,22549.0,54.0608,54.088,54.0517,54.0789,22549.0
2017-06-08 13:05:00,59.47,59.49,59.37,59.41,32368.0,54.0789,54.0971,53.988,54.0244,32368.0
2017-06-08 13:10:00,59.42,59.49,59.38,59.4,22864.0,54.0335,54.0971,53.9971,54.0153,22864.0
2017-06-08 13:15:00,59.41,59.5,59.4,59.42,23088.0,54.0244,54.1062,54.0153,54.0335,23088.0
2017-06-08 13:20:00,59.42,59.44,59.37,59.38,20625.0,54.0335,54.0517,53.988,53.9971,20625.0
2017-06-08 13:25:00,59.37,59.39,59.29,59.38,33276.0,53.988,54.0062,53.9153,53.9971,33276.0
2017-06-08 13:30:00,59.38,59.41,59.29,59.35,40434.0,53.9971,54.0244,53.9153,53.9698,40434.0
2017-06-08 13:35:00,59.34,59.39,59.32,59.33,29448.0,53.9607,54.0062,53.9425,53.9516,29448.0
2017-06-08 13:40:00,59.33,59.39,59.28,59.3,27352.0,53.9516,54.0062,53.9062,53.9244,27352.0
2017-06-08 13:45:00,59.3,59.35,59.28,59.32,28956.0,53.9244,53.9698,53.9062,53.9425,28956.0
2017-06-08 13:50:00,59.31,59.55,59.31,59.44,168311.0,53.9335,54.1517,53.9335,54.0517,168311.0
2017-06-08 13:55:00,59.47,59.52,59.4,59.5,37574.0,54.0789,54.1244,54.0153,54.1062,37574.0
2017-06-08 14:00:00,59.49,59.55,59.31,59.33,89350.0,54.0971,54.1517,53.9335,53.9516,89350.0
2017-06-08 14:05:00,59.32,59.42,59.32,59.34,29365.0,53.9425,54.0335,53.9425,53.9607,29365.0
2017-06-08 14:10:00,59.35,59.37,59.27,59.32,42698.0,53.9698,53.988,53.8971,53.9425,42698.0
2017-06-08 14:15:00,59.31,59.4,59.31,59.36,34451.0,53.9335,54.0153,53.9335,53.9789,34451.0
2017-06-08 14:20:00,59.35,59.37,59.22,59.25,40843.0,53.9698,53.988,53.8516,53.8789,40843.0
2017-06-08 14:25:00,59.25,59.28,59.12,59.17,45496.0,53.8789,53.9062,53.7607,53.8061,45496.0
2017-06-08 14:30:00,59.18,59.33,59.13,59.31,37329.0,53.8152,53.9516,53.7698,53.9335,37329.0
2017-06-08 14:35:00,59.31,59.32,59.26,59.32,45405.0,53.9335,53.9425,53.888,53.9425,45405.0
2017-06-08 14:40:00,59.33,59.35,59.23,59.23,36488.0,53.9516,53.9698,53.8607,53.8607,36488.0
2017-06-08 14:45:00,59.23,59.24,59.06,59.1,47586.0,53.8607,53.8698,53.7061,53.7425,47586.0
2017-06-08 14:50:00,59.11,59.16,59.01,59.01,53274.0,53.7516,53.797,53.6606,53.6606,53274.0
2017-06-08 14:55:00,59.01,59.06,58.94,59.0,105839.0,53.6606,53.7061,53.597,53.6516,105839.0
2017-06-08 15:00:00,59.01,59.03,58.97,59.0,66749.0,53.6606,53.6788,53.6243,53.6516,66749.0
2017-06-08 15:05:00,59.0,59.0,58.89,58.91,113018.0,53.6516,53.6516,53.5515,53.5697,113018.0
2017-06-08 15:10:00,58.9,58.96,58.82,58.93,84660.0,53.5606,53.6152,53.4879,53.5879,84660.0
2017-06-08 15:15:00,58.93,59.0,58.92,59.0,95139.0,53.5879,53.6516,53.5788,53.6516,95139.0
2017-06-08 15:20:00,59.0,59.0,58.94,58.99,49686.0,53.6516,53.6516,53.597,53.6425,49686.0
2017-06-08 15:25:00,58.99,59.02,58.89,58.9,69684.0,53.6425,53.6697,53.5515,53.5606,69684.0
2017-06-08 15:30:00,58.91,58.93,58.84,58.88,94587.0,53.5697,53.5879,53.5061,53.5424,94587.0
2017-06-08 15:35:00,58.88,58.94,58.87,58.92,116815.0,53.5424,53.597,53.5333,53.5788,116815.0
2017-06-08 15:40:00,58.92,58.99,58.91,58.94,90344.0,53.5788,53.6425,53.5697,53.597,90344.0
2017-06-08 15:45:00,58.95,59.11,58.95,59.11,122928.0,53.6061,53.7516,53.6061,53.7516,122928.0
2017-06-08 15:50:00,59.11,59.16,59.1,59.12,191333.0,53.7516,53.797,53.7425,53.7607,191333.0
2017-06-08 15:55:00,59.13,59.17,59.07,59.15,368765.0,53.7698,53.8061,53.7152,53.788,368765.0
2017-06-09 09:30:00,59.41,59.73,59.22,59.66,123467.0,54.0244,54.3154,53.8516,54.2517,123467.0
2017-06-09 09:35:00,59.63,59.65,59.33,59.35,63132.0,54.2244,54.2426,53.9516,53.9698,63132.0
2017-06-09 09:40:00,59.35,59.36,59.11,59.16,56434.0,53.9698,53.9789,53.7516,53.797,56434.0
2017-06-09 09:45:00,59.15,59.38,59.15,59.38,42114.0,53.788,53.9971,53.788,53.9971,42114.0
2017-06-09 09:50:00,59.37,59.54,59.3,59.49,45063.0,53.988,54.1426,53.9244,54.0971,45063.0
2017-06-09 09:55:00,59.52,59.57,59.45,59.55,60431.0,54.1244,54.1699,54.0608,54.1517,60431.0
2017-06-09 10:00:00,59.53,59.73,59.49,59.71,57686.0,54.1335,54.3154,54.0971,54.2972,57686.0
2017-06-09 10:05:00,59.72,59.73,59.51,59.58,65031.0,54.3063,54.3154,54.1153,54.179,65031.0
2017-06-09 10:10:00,59.58,59.67,59.44,59.46,52411.0,54.179,54.2608,54.0517,54.0699,52411.0
2017-06-09 10:15:00,59.46,59.51,59.39,59.49,58023.0,54.0699,54.1153,54.0062,54.0971,58023.0
2017-06-09 10:20:00,59.48,59.48,59.4,59.45,24169.0,54.088,54.088,54.0153,54.0608,24169.0
2017-06-09 10:25:00,59.45,59.57,59.45,59.54,32634.0,54.0608,54.1699,54.0608,54.1426,32634.0
2017-06-09 10:30:00,59.54,59.66,59.53,59.6,121867.0,54.1426,54.2517,54.1335,54.1972,121867.0
2017-06-09 10:35:00,59.59,59.59,59.43,59.46,44841.0,54.1881,54.1881,54.0426,54.0699,44841.0
2017-06-09 10:40:00,59.45,59.51,59.43,59.46,21345.0,54.0608,54.1153,54.0426,54.0699,21345.0
2017-06-09 10:45:00,59.47,59.47,59.4,59.43,30872.0,54.0789,54.0789,54.0153,54.0426,30872.0
2017-06-09 10:50:00,59.43,59.45,59.38,59.4,29214.0,54.0426,54.0608,53.9971,54.0153,29214.0
2017-06-09 10:55:00,59.39,59.4,59.34,59.36,42022.0,54.0062,54.0153,53.9607,53.9789,42022.0
2017-06-09 11:00:00,59.36,59.53,59.33,59.51,29685.0,53.9789,54.1335,53.9516,54.1153,29685.0
2017-06-09 11:05:00,59.51,59.56,59.49,59.54,26461.0,54.1153,54.1608,54.0971,54.1426,26461.0
2017-06-09 11:10:00,59.55,59.58,59.48,59.53,30283.0,54.1517,54.179,54.088,54.1335,30283.0
2017-06-09 11:15:00,59.53,59.57,59.46,59.48,40256.0,54.1335,54.1699,54.0699,54.088,40256.0
2017-06-09 11:20:00,59.48,59.49,59.35,59.38,28986.0,54.088,54.0971,53.9698,53.9971,28986.0
2017-06-09 11:25:00,59.36,59.39,59.32,59.36,35642.0,53.9789,54.0062,53.9425,53.9789,35642.0
2017-06-09 11:30:00,59.36,59.47,59.36,59.44,31993.0,53.9789,54.0789,53.9789,54.0517,31993.0
2017-06-09 11:35:00,59.44,59.45,59.36,59.36,22992.0,54.0517,54.0608,53.9789,53.9789,22992.0
2017-06-09 11:40:00,59.35,59.42,59.35,59.42,18946.0,53.9698,54.0335,53.9698,54.0335,18946.0
2017-06-09 11:45:00,59.42,59.42,59.34,59.34,21393.0,54.0335,54.0335,53.9607,53.9607,21393.0
2017-06-09 11:50:00,59.34,59.39,59.29,59.3,33944.0,53.9607,54.0062,53.9153,53.9244,33944.0
2017-06-09 11:55:00,59.29,59.32,59.28,59.3,18302.0,53.9153,53.9425,53.9062,53.9244,18302.0
2017-06-09 12:00:00,59.31,59.34,59.28,59.28,27173.0,53.9335,53.9607,53.9062,53.9062,27173.0
2017-06-09 12:05:00,59.29,59.37,59.29,59.35,25099.0,53.9153,53.988,53.9153,53.9698,25099.0
2017-06-09 12:10:00,59.36,59.39,59.34,59.36,23373.0,53.9789,54.0062,53.9607,53.9789,23373.0
2017-06-09 12:15:00,59.36,59.41,59.35,59.36,35547.0,53.9789,54.0244,53.9698,53.9789,35547.0
2017-06-09 12:20:00,59.36,59.4,59.32,59.35,25514.0,53.9789,54.0153,53.9425,53.9698,25514.0
2017-06-09 12:25:00,59.35,59.41,59.34,59.37,23438.0,53.9698,54.0244,53.9607,53.988,23438.0
2017-06-09 12:30:00,59.38,59.38,59.24,59.27,34923.0,53.9971,53.9971,53.8698,53.8971,34923.0
2017-06-09 12:35:00,59.27,59.29,59.19,59.23,50028.0,53.8971,53.9153,53.8243,53.8607,50028.0
2017-06-09 12:40:00,59.23,59.29,59.22,59.26,25651.0,53.8607,53.9153,53.8516,53.888,25651.0
2017-06-09 12:45:00,59.28,59.3,59.2,59.22,64832.0,53.9062,53.9244,53.8334,53.8516,64832.0
2017-06-09 12:50:00,59.22,59.26,59.2,59.24,41745.0,53.8516,53.888,53.8334,53.8698,41745.0
2017-06-09 12:55:00,59.25,59.34,59.25,59.31,57056.0,53.8789,53.9607,53.8789,53.9335,57056.0
2017-06-09 13:00:00,59.32,59.42,59.31,59.39,36800.0,53.9425,54.0335,53.9335,54.0062,36800.0
2017-06-09 13:05:00,59.4,59.47,59.37,59.45,38625.0,54.0153,54.0789,53.988,54.0608,38625.0
2017-06-09 13:10:00,59.45,59.51,59.44,59.47,76999.0,54.0608,54.1153,54.0517,54.0789,76999.0
2017-06-09 13:15:00,59.47,59.51,59.44,59.49,75420.0,54.0789,54.1153,54.0517,54.0971,75420.0
2017-06-09 13:20:00,59.48,59.56,59.46,59.55,62602.0,54.088,54.1608,54.0699,54.1517,62602.0
2017-06-09 13:25:00,59.55,59.66,59.52,59.64,81981.0,54.1517,54.2517,54.1244,54.2335,81981.0
2017-06-09 13:30:00,59.65,59.73,59.63,59.73,73403.0,54.2426,54.3154,54.2244,54.3154,73403.0
2017-06-09 13:35:00,59.73,59.76,59.67,59.69,67466.0,54.3154,54.3427,54.2608,54.279,67466.0
2017-06-09 13:40:00,59.7,59.71,59.51,59.52,94344.0,54.2881,54.2972,54.1153,54.1244,94344.0
2017-06-09 13:45:00,59.53,59.57,59.48,59.51,76013.0,54.1335,54.1699,54.088,54.1153,76013.0
2017-06-09 13:50:00,59.5,59.56,59.36,59.38,76421.0,54.1062,54.1608,53.9789,53.9971,76421.0
2017-06-09 13:55:00,59.38,59.41,59.22,59.23,80030.0,53.9971,54.0244,53.8516,53.8607,80030.0
2017-06-09 14:00:00,59.22,59.31,59.21,59.29,70320.0,53.8516,53.9335,53.8425,53.9153,70320.0
2017-06-09 14:05:00,59.3,59.36,59.3,59.32,43693.0,53.9244,53.9789,53.9244,53.9425,43693.0
2017-06-09 14:10:00,59.31,59.35,59.28,59.32,82296.0,53.9335,53.9698,53.9062,53.9425,82296.0
2017-06-09 14:15:00,59.34,59.39,59.3,59.33,74962.0,53.9607,54.0062,53.9244,53.9516,74962.0
2017-06-09 14:20:00,59.32,59.44,59.32,59.39,81289.0,53.9425,54.0517,53.9425,54.0062,81289.0
2017-06-09 14:25:00,59.39,59.45,59.39,59.42,73277.0,54.0062,54.0608,54.0062,54.0335,73277.0
2017-06-09 14:30:00,59.43,59.48,59.4,59.42,88526.0,54.0426,54.088,54.0153,54.0335,88526.0
2017-06-09 14:35:00,59.43,59.44,59.37,59.43,65133.0,54.0426,54.0517,53.988,54.0426,65133.0
2017-06-09 14:40:00,59.44,59.44,59.36,59.37,168063.0,54.0517,54.0517,53.9789,53.988,168063.0
2017-06-09 14:45:00,59.36,59.37,59.2,59.21,113897.0,53.9789,53.988,53.8334,53.8425,113897.0
2017-06-09 14:50:00,59.22,59.3,59.16,59.23,119411.0,53.8516,53.9244,53.797,53.8607,119411.0
2017-06-09 14:55:00,59.24,59.29,59.2,59.21,100575.0,53.8698,53.9153,53.8334,53.8425,100575.0
2017-06-09 15:00:00,59.21,59.35,59.19,59.32,77648.0,53.8425,53.9698,53.8243,53.9425,77648.0
2017-06-09 15:05:00,59.31,59.36,59.27,59.34,76612.0,53.9335,53.9789,53.8971,53.9607,76612.0
2017-06-09 15:10:00,59.35,59.46,59.34,59.43,85150.0,53.9698,54.0699,53.9607,54.0426,85150.0
2017-06-09 15:15:00,59.43,59.52,59.39,59.49,87961.0,54.0426,54.1244,54.0062,54.0971,87961.0
2017-06-09 15:20:00,59.5,59.52,59.45,59.52,83482.0,54.1062,54.1244,54.0608,54.1244,83482.0
2017-06-09 15:25:00,59.52,59.57,59.48,59.55,67031.0,54.1244,54.1699,54.088,54.1517,67031.0
2017-06-09 15:30:00,59.56,59.57,59.37,59.39,133718.0,54.1608,54.1699,53.988,54.0062,133718.0
2017-06-09 15:35:00,59.39,59.45,59.38,59.43,76926.0,54.0062,54.0608,53.9971,54.0426,76926.0
2017-06-09 15:40:00,59.42,59.42,59.33,59.39,153296.0,54.0335,54.0335,53.9516,54.0062,153296.0
2017-06-09 15:45:00,59.4,59.46,59.39,59.46,120923.0,54.0153,54.0699,54.0062,54.0699,120923.0
2017-06-09 15:50:00,59.46,59.56,59.45,59.49,121095.0,54.0699,54.1608,54.0608,54.0971,121095.0
2017-06-09 15:55:00,59.48,59.51,59.41,59.45,214160.0,54.088,54.1153,54.0244,54.0608,214160.0
2017-06-12 09:30:00,59.46,59.46,58.8,58.93,108607.0,54.0699,54.0699,53.4697,53.5879,108607.0
2017-06-12 09:35:00,58.89,59.26,58.83,59.03,68377.0,53.5515,53.888,53.497,53.6788,68377.0
2017-06-12 09:40:00,59.02,59.06,58.86,58.97,341046.0,53.6697,53.7061,53.5242,53.6243,341046.0
2017-06-12 09:45:00,58.97,59.1,58.82,58.86,207924.0,53.6243,53.7425,53.4879,53.5242,207924.0
2017-06-12 09:50:00,58.88,58.93,58.28,58.48,187397.0,53.5424,53.5879,52.9968,53.1787,187397.0
2017-06-12 09:55:00,58.48,58.59,58.39,58.41,184034.0,53.1787,53.2787,53.0969,53.115,184034.0
2017-06-12 10:00:00,58.41,58.44,58.35,58.39,152313.0,53.115,53.1423,53.0605,53.0969,152313.0
2017-06-12 10:05:00,58.38,58.4,57.74,57.78,428348.0,53.0878,53.1059,52.5058,52.5421,428348.0
2017-06-12 10:10:00,57.79,58.0,57.63,57.91,209958.0,52.5512,52.7422,52.4057,52.6604,209958.0
2017-06-12 10:15:00,57.91,58.0,57.65,58.0,113675.0,52.6604,52.7422,52.4239,52.7422,113675.0
2017-06-12 10:20:00,58.0,58.12,57.9,58.09,79635.0,52.7422,52.8513,52.6513,52.824,79635.0
2017-06-12 10:25:00,58.09,58.1,57.91,58.03,55146.0,52.824,52.8331,52.6604,52.7695,55146.0
2017-06-12 10:30:00,58.04,58.1,57.99,58.05,43402.0,52.7786,52.8331,52.7331,52.7877,43402.0
2017-06-12 10:35:00,58.05,58.18,58.05,58.15,52641.0,52.7877,52.9059,52.7877,52.8786,52641.0
2017-06-12 10:40:00,58.15,58.37,58.14,58.34,66961.0,52.8786,53.0787,52.8695,53.0514,66961.0
2017-06-12 10:45:00,58.34,58.6,58.34,58.59,60774.0,53.0514,53.2878,53.0514,53.2787,60774.0
2017-06-12 10:50:00,58.58,58.62,58.47,58.62,43560.0,53.2696,53.306,53.1696,53.306,43560.0
2017-06-12 10:55:00,58.63,58.66,58.53,58.59,33820.0,53.3151,53.3424,53.2242,53.2787,33820.0
2017-06-12 11:00:00,58.59,58.63,58.53,58.55,49191.0,53.2787,53.3151,53.2242,53.2423,49191.0
2017-06-12 11:05:00,58.55,58.64,58.55,58.62,55606.0,53.2423,53.3242,53.2423,53.306,55606.0
2017-06-12 11:10:00,58.63,58.72,58.63,58.68,28595.0,53.3151,53.3969,53.3151,53.3606,28595.0
2017-06-12 11:15:00,58.68,58.75,58.63,58.73,53903.0,53.3606,53.4242,53.3151,53.406,53903.0
2017-06-12 11:20:00,58.73,58.77,58.64,58.66,38105.0,53.406,53.4424,53.3242,53.3424,38105.0
2017-06-12 11:25:00,58.65,58.75,58.59,58.75,35499.0,53.3333,53.4242,53.2787,53.4242,35499.0
2017-06-12 11:30:00,58.74,58.77,58.58,58.65,44565.0,53.4151,53.4424,53.2696,53.3333,44565.0
2017-06-12 11:35:00,58.66,58.71,58.62,58.65,27017.0,53.3424,53.3878,53.306,53.3333,27017.0
2017-06-12 11:40:00,58.65,58.68,58.52,58.54,31358.0,53.3333,53.3606,53.2151,53.2333,31358.0
2017-06-12 11:45:00,58.54,58.61,58.51,58.57,15684.0,53.2333,53.2969,53.206,53.2605,15684.0
2017-06-12 11:50:00,58.57,58.57,58.44,58.51,39196.0,53.2605,53.2605,53.1423,53.206,39196.0
2017-06-12 11:55:00,58.5,58.61,58.5,58.61,16965.0,53.1969,53.2969,53.1969,53.2969,16965.0
2017-06-12 12:00:00,58.61,58.61,58.48,58.49,39075.0,53.2969,53.2969,53.1787,53.1878,39075.0
2017-06-12 12:05:00,58.5,58.51,58.44,58.45,24176.0,53.1969,53.206,53.1423,53.1514,24176.0
2017-06-12 12:10:00,58.46,58.59,58.45,58.58,27849.0,53.1605,53.2787,53.1514,53.2696,27849.0
2017-06-12 12:15:00,58.58,58.6,58.48,58.58,24425.0,53.2696,53.2878,53.1787,53.2696,24425.0
2017-06-12 12:20:00,58.59,58.59,58.45,58.49,21438.0,53.2787,53.2787,53.1514,53.1878,21438.0
2017-06-12 12:25:00,58.49,58.53,58.44,58.46,31499.0,53.1878,53.2242,53.1423,53.1605,31499.0
2017-06-12 12:30:00,58.47,58.52,58.45,58.52,25409.0,53.1696,53.2151,53.1514,53.2151,25409.0
2017-06-12 12:35:00,58.53,58.62,58.53,58.61,23692.0,53.2242,53.306,53.2242,53.2969,23692.0
2017-06-12 12:40:00,58.61,58.72,58.6,58.72,25112.0,53.2969,53.3969,53.2878,53.3969,25112.0
2017-06-12 12:45:00,58.73,58.74,58.6,58.64,22933.0,53.406,53.4151,53.2878,53.3242,22933.0
2017-06-12 12:50:00,58.64,58.69,58.64,58.69,24120.0,53.3242,53.3697,53.3242,53.3697,24120.0
2017-06-12 12:55:00,58.69,58.7,58.56,58.57,26066.0,53.3697,53.3787,53.2514,53.2605,26066.0
2017-06-12 13:00:00,58.57,58.63,58.51,58.6,40310.0,53.2605,53.3151,53.206,53.2878,40310.0
2017-06-12 13:05:00,58.6,58.6,58.5,58.54,42755.0,53.2878,53.2878,53.1969,53.2333,42755.0
2017-06-12 13:10:00,58.55,58.64,58.52,58.63,32335.0,53.2423,53.3242,53.2151,53.3151,32335.0
2017-06-12 13:15:00,58.64,58.73,58.64,58.69,20563.0,53.3242,53.406,53.3242,53.3697,20563.0
2017-06-12 13:20:00,58.7,58.8,58.69,58.72,36394.0,53.3787,53.4697,53.3697,53.3969,36394.0
2017-06-12 13:25:00,58.72,58.82,58.71,58.72,33329.0,53.3969,53.4879,53.3878,53.3969,33329.0
2017-06-12 13:30:00,58.72,58.73,58.61,58.64,22474.0,53.3969,53.406,53.2969,53.3242,22474.0
2017-06-12 13:35:00,58.64,58.66,58.58,58.62,42446.0,53.3242,53.3424,53.2696,53.306,42446.0
2017-06-12 13:40:00,58.62,58.72,58.61,58.67,19923.0,53.306,53.3969,53.2969,53.3515,19923.0
2017-06-12 13:45:00,58.66,58.71,58.65,58.69,19100.0,53.3424,53.3878,53.3333,53.3697,19100.0
2017-06-12 13:50:00,58.69,58.81,58.68,58.78,33775.0,53.3697,53.4788,53.3606,53.4515,33775.0
2017-06-12 13:55:00,58.78,58.79,58.68,58.71,31258.0,53.4515,53.4606,53.3606,53.3878,31258.0
2017-06-12 14:00:00,58.71,58.82,58.69,58.8,38875.0,53.3878,53.4879,53.3697,53.4697,38875.0
2017-06-12 14:05:00,58.79,58.87,58.79,58.86,58012.0,53.4606,53.5333,53.4606,53.5242,58012.0
2017-06-12 14:10:00,58.86,59.06,58.86,59.05,102266.0,53.5242,53.7061,53.5242,53.697,102266.0
2017-06-12 14:15:00,59.05,59.09,59.01,59.05,54935.0,53.697,53.7334,53.6606,53.697,54935.0
2017-06-12 14:20:00,59.05,59.11,59.03,59.04,53466.0,53.697,53.7516,53.6788,53.6879,53466.0
2017-06-12 14:25:00,59.03,59.04,58.91,58.92,41608.0,53.6788,53.6879,53.5697,53.5788,41608.0
2017-06-12 14:30:00,58.92,58.96,58.86,58.88,42766.0,53.5788,53.6152,53.5242,53.5424,42766.0
2017-06-12 14:35:00,58.87,58.93,58.87,58.9,36164.0,53.5333,53.5879,53.5333,53.5606,36164.0
2017-06-12 14:40:00,58.89,58.93,58.81,58.91,45453.0,53.5515,53.5879,53.4788,53.5697,45453.0
2017-06-12 14:45:00,58.91,58.93,58.84,58.91,37453.0,53.5697,53.5879,53.5061,53.5697,37453.0
2017-06-12 14:50:00,58.91,58.96,58.86,58.9,52144.0,53.5697,53.6152,53.5242,53.5606,52144.0
2017-06-12 14:55:00,58.9,58.94,58.87,58.93,31713.0,53.5606,53.597,53.5333,53.5879,31713.0
2017-06-12 15:00:00,58.93,58.94,58.86,58.87,26571.0,53.5879,53.597,53.5242,53.5333,26571.0
2017-06-12 15:05:00,58.86,59.01,58.86,58.98,54522.0,53.5242,53.6606,53.5242,53.6334,54522.0
2017-06-12 15:10:00,58.98,59.02,58.96,59.01,40296.0,53.6334,53.6697,53.6152,53.6606,40296.0
2017-06-12 15:15:00,59.01,59.07,58.97,59.0,45738.0,53.6606,53.7152,53.6243,53.6516,45738.0
2017-06-12 15:20:00,59.0,59.08,58.99,59.08,55370.0,53.6516,53.7243,53.6425,53.7243,55370.0
2017-06-12 15:25:00,59.08,59.08,59.0,59.02,40522.0,53.7243,53.7243,53.6516,53.6697,40522.0
2017-06-12 15:30:00,59.01,59.04,58.99,59.04,58203.0,53.6606,53.6879,53.6425,53.6879,58203.0
2017-06-12 15:35:00,59.04,59.14,59.03,59.09,76664.0,53.6879,53.7789,53.6788,53.7334,76664.0
2017-06-12 15:40:00,59.09,59.14,59.08,59.09,119535.0,53.7334,53.7789,53.7243,53.7334,119535.0
2017-06-12 15:45:00,59.09,59.13,58.95,58.95,150228.0,53.7334,53.7698,53.6061,53.6061,150228.0
2017-06-12 15:50:00,58.95,59.0,58.87,58.93,233407.0,53.6061,53.6516,53.5333,53.5879,233407.0
2017-06-12 15:55:00,58.93,58.99,58.88,58.99,273187.0,53.5879,53.6425,53.5424,53.6425,273187.0
2017-06-13 09:30:00,58.88,59.53,58.83,59.4,195697.0,53.5424,54.1335,53.497,54.0153,195697.0
2017-06-13 09:35:00,59.36,59.5,59.19,59.45,56796.0,53.9789,54.1062,53.8243,54.0608,56796.0
2017-06-13 09:40:00,59.45,59.55,59.2,59.2,70773.0,54.0608,54.1517,53.8334,53.8334,70773.0
2017-06-13 09:45:00,59.22,59.48,59.22,59.43,68392.0,53.8516,54.088,53.8516,54.0426,68392.0
2017-06-13 09:50:00,59.43,59.53,59.32,59.35,93084.0,54.0426,54.1335,53.9425,53.9698,93084.0
2017-06-13 09:55:00,59.34,59.41,59.15,59.16,41263.0,53.9607,54.0244,53.788,53.797,41263.0
2017-06-13 10:00:00,59.16,59.3,59.15,59.23,62435.0,53.797,53.9244,53.788,53.8607,62435.0
2017-06-13 10:05:00,59.23,59.34,59.23,59.27,40996.0,53.8607,53.9607,53.8607,53.8971,40996.0
2017-06-13 10:10:00,59.27,59.32,59.25,59.31,146340.0,53.8971,53.9425,53.8789,53.9335,146340.0
2017-06-13 10:15:00,59.3,59.34,59.28,59.3,52863.0,53.9244,53.9607,53.9062,53.9244,52863.0
2017-06-13 10:20:00,59.3,59.4,59.3,59.36,53132.0,53.9244,54.0153,53.9244,53.9789,53132.0
2017-06-13 10:25:00,59.34,59.39,59.16,59.2,67848.0,53.9607,54.0062,53.797,53.8334,67848.0
2017-06-13 10:30:00,59.21,59.31,59.2,59.27,81881.0,53.8425,53.9335,53.8334,53.8971,81881.0
2017-06-13 10:35:00,59.26,59.27,59.09,59.17,76580.0,53.888,53.8971,53.7334,53.8061,76580.0
2017-06-13 10:40:00,59.16,59.16,58.99,59.02,40191.0,53.797,53.797,53.6425,53.6697,40191.0
2017-06-13 10:45:00,59.02,59.07,58.9,59.0,71983.0,53.6697,53.7152,53.5606,53.6516,71983.0
2017-06-13 10:50:00,59.0,59.01,58.87,58.94,118145.0,53.6516,53.6606,53.5333,53.597,118145.0
2017-06-13 10:55:00,58.94,58.99,58.85,58.92,70188.0,53.597,53.6425,53.5152,53.5788,70188.0
2017-06-13 11:00:00,58.92,59.06,58.92,59.06,31575.0,53.5788,53.7061,53.5788,53.7061,31575.0
2017-06-13 11:05:00,59.07,59.21,59.06,59.14,48303.0,53.7152,53.8425,53.7061,53.7789,48303.0
2017-06-13 11:10:00,59.13,59.22,59.09,59.18,31793.0,53.7698,53.8516,53.7334,53.8152,31793.0
2017-06-13 11:15:00,59.18,59.26,59.12,59.24,34514.0,53.8152,53.888,53.7607,53.8698,34514.0
2017-06-13 11:20:00,59.25,59.32,59.22,59.26,24276.0,53.8789,53.9425,53.8516,53.888,24276.0
2017-06-13 11:25:00,59.26,59.27,59.05,59.05,33290.0,53.888,53.8971,53.697,53.697,33290.0
2017-06-13 11:30:00,59.06,59.12,59.04,59.04,38945.0,53.7061,53.7607,53.6879,53.6879,38945.0
2017-06-13 11:35:00,59.04,59.06,58.92,58.99,28777.0,53.6879,53.7061,53.5788,53.6425,28777.0
2017-06-13 11:40:00,58.97,59.09,58.94,59.06,67853.0,53.6243,53.7334,53.597,53.7061,67853.0
2017-06-13 11:45:00,59.06,59.09,59.01,59.08,18729.0,53.7061,53.7334,53.6606,53.7243,18729.0
2017-06-13 11:50:00,59.08,59.13,59.04,59.11,40577.0,53.7243,53.7698,53.6879,53.7516,40577.0
2017-06-13 11:55:00,59.11,59.2,59.09,59.16,30937.0,53.7516,53.8334,53.7334,53.797,30937.0
2017-06-13 12:00:00,59.16,59.22,59.14,59.17,24974.0,53.797,53.8516,53.7789,53.8061,24974.0
2017-06-13 12:05:00,59.17,59.17,59.11,59.13,19621.0,53.8061,53.8061,53.7516,53.7698,19621.0
2017-06-13 12:10:00,59.13,59.15,59.04,59.05,29191.0,53.7698,53.788,53.6879,53.697,29191.0
2017-06-13 12:15:00,59.05,59.09,59.04,59.06,31902.0,53.697,53.7334,53.6879,53.7061,31902.0
2017-06-13 12:20:00,59.05,59.06,58.92,58.96,35025.0,53.697,53.7061,53.5788,53.6152,35025.0
2017-06-13 12:25:00,58.96,59.01,58.94,58.95,68851.0,53.6152,53.6606,53.597,53.6061,68851.0
2017-06-13 12:30:00,58.94,58.97,58.89,58.94,22722.0,53.597,53.6243,53.5515,53.597,22722.0
2017-06-13 12:35:00,58.94,58.96,58.86,58.88,23907.0,53.597,53.6152,53.5242,53.5424,23907.0
2017-06-13 12:40:00,58.89,58.97,58.87,58.96,24746.0,53.5515,53.6243,53.5333,53.6152,24746.0
2017-06-13 12:45:00,58.97,59.0,58.94,58.97,24590.0,53.6243,53.6516,53.597,53.6243,24590.0
2017-06-13 12:50:00,58.98,59.06,58.98,58.99,26709.0,53.6334,53.7061,53.6334,53.6425,26709.0
2017-06-13 12:55:00,58.98,58.98,58.9,58.9,25620.0,53.6334,53.6334,53.5606,53.5606,25620.0
2017-06-13 13:00:00,58.89,58.97,58.87,58.95,34431.0,53.5515,53.6243,53.5333,53.6061,34431.0
2017-06-13 13:05:00,58.96,59.01,58.95,58.95,39308.0,53.6152,53.6606,53.6061,53.6061,39308.0
2017-06-13 13:10:00,58.96,58.98,58.86,58.89,69265.0,53.6152,53.6334,53.5242,53.5515,69265.0
2017-06-13 13:15:00,58.89,58.91,58.82,58.88,27858.0,53.5515,53.5697,53.4879,53.5424,27858.0
2017-06-13 13:20:00,58.87,58.92,58.85,58.86,23506.0,53.5333,53.5788,53.5152,53.5242,23506.0
2017-06-13 13:25:00,58.85,58.88,58.79,58.85,29417.0,53.5152,53.5424,53.4606,53.5152,29417.0
2017-06-13 13:30:00,58.85,58.9,58.82,58.89,21146.0,53.5152,53.5606,53.4879,53.5515,21146.0
2017-06-13 13:35:00,58.9,58.9,58.82,58.85,20924.0,53.5606,53.5606,53.4879,53.5152,20924.0
2017-06-13 13:40:00,58.85,58.86,58.79,58.82,31244.0,53.5152,53.5242,53.4606,53.4879,31244.0
2017-06-13 13:45:00,58.82,58.83,58.78,58.8,24031.0,53.4879,53.497,53.4515,53.4697,24031.0
2017-06-13 13:50:00,58.8,58.91,58.79,58.9,37521.0,53.4697,53.5697,53.4606,53.5606,37521.0
2017-06-13 13:55:00,58.9,58.97,58.89,58.95,30543.0,53.5606,53.6243,53.5515,53.6061,30543.0
2017-06-13 14:00:00,58.94,59.05,58.93,59.01,62614.0,53.597,53.697,53.5879,53.6606,62614.0
2017-06-13 14:05:00,59.02,59.09,59.01,59.04,34549.0,53.6697,53.7334,53.6606,53.6879,34549.0
2017-06-13 14:10:00,59.05,59.07,58.99,59.02,31963.0,53.697,53.7152,53.6425,53.6697,31963.0
2017-06-13 14:15:00,59.01,59.02,58.96,58.98,45318.0,53.6606,53.6697,53.6152,53.6334,45318.0
2017-06-13 14:20:00,58.98,59.03,58.98,59.03,39971.0,53.6334,53.6788,53.6334,53.6788,39971.0
2017-06-13 14:25:00,59.03,59.08,59.01,59.04,56768.0,53.6788,53.7243,53.6606,53.6879,56768.0
2017-06-13 14:30:00,59.04,59.05,58.92,58.96,83313.0,53.6879,53.697,53.5788,53.6152,83313.0
2017-06-13 14:35:00,58.96,58.97,58.86,58.87,49049.0,53.6152,53.6243,53.5242,53.5333,49049.0
2017-06-13 14:40:00,58.87,58.91,58.85,58.91,36127.0,53.5333,53.5697,53.5152,53.5697,36127.0
2017-06-13 14:45:00,58.9,58.91,58.83,58.83,28566.0,53.5606,53.5697,53.497,53.497,28566.0
2017-06-13 14:50:00,58.83,58.85,58.71,58.73,50601.0,53.497,53.5152,53.3878,53.406,50601.0
2017-06-13 14:55:00,58.73,58.73,58.66,58.73,40891.0,53.406,53.406,53.3424,53.406,40891.0
2017-06-13 15:00:00,58.73,58.93,58.73,58.9,43437.0,53.406,53.5879,53.406,53.5606,43437.0
2017-06-13 15:05:00,58.91,59.05,58.89,59.03,44737.0,53.5697,53.697,53.5515,53.6788,44737.0
2017-06-13 15:10:00,59.02,59.04,58.99,59.01,42806.0,53.6697,53.6879,53.6425,53.6606,42806.0
2017-06-13 15:15:00,59.0,59.02,58.98,59.0,29154.0,53.6516,53.6697,53.6334,53.6516,29154.0
2017-06-13 15:20:00,59.0,59.12,58.99,59.12,88720.0,53.6516,53.7607,53.6425,53.7607,88720.0
2017-06-13 15:25:00,59.12,59.19,59.11,59.18,72590.0,53.7607,53.8243,53.7516,53.8152,72590.0
2017-06-13 15:30:00,59.18,59.29,59.14,59.27,81219.0,53.8152,53.9153,53.7789,53.8971,81219.0
2017-06-13 15:35:00,59.27,59.32,59.23,59.28,110041.0,53.8971,53.9425,53.8607,53.9062,110041.0
2017-06-13 15:40:00,59.28,59.31,59.24,59.28,134274.0,53.9062,53.9335,53.8698,53.9062,134274.0
2017-06-13 15:45:00,59.27,59.29,59.25,59.28,141170.0,53.8971,53.9153,53.8789,53.9062,141170.0
2017-06-13 15:50:00,59.28,59.28,59.18,59.18,139117.0,53.9062,53.9062,53.8152,53.8152,139117.0
2017-06-13 15:55:00,59.19,59.21,59.15,59.21,289094.0,53.8243,53.8425,53.788,53.8425,289094.0
2017-06-14 09:30:00,59.62,59.62,59.25,59.28,56953.0,54.2153,54.2153,53.8789,53.9062,56953.0
2017-06-14 09:35:00,59.24,59.36,59.14,59.2,32908.0,53.8698,53.9789,53.7789,53.8334,32908.0
2017-06-14 09:40:00,59.15,59.22,59.03,59.21,34422.0,53.788,53.8516,53.6788,53.8425,34422.0
2017-06-14 09:45:00,59.23,59.47,59.2,59.47,59686.0,53.8607,54.0789,53.8334,54.0789,59686.0
2017-06-14 09:50:00,59.47,59.47,59.23,59.34,36998.0,54.0789,54.0789,53.8607,53.9607,36998.0
2017-06-14 09:55:00,59.38,59.4,59.29,59.32,18478.0,53.9971,54.0153,53.9153,53.9425,18478.0
2017-06-14 10:00:00,59.3,59.35,59.22,59.25,44464.0,53.9244,53.9698,53.8516,53.8789,44464.0
2017-06-14 10:05:00,59.28,59.44,59.28,59.37,44516.0,53.9062,54.0517,53.9062,53.988,44516.0
2017-06-14 10:10:00,59.37,59.67,59.35,59.67,92789.0,53.988,54.2608,53.9698,54.2608,92789.0
2017-06-14 10:15:00,59.66,59.68,59.58,59.59,85865.0,54.2517,54.2699,54.179,54.1881,85865.0
2017-06-14 10:20:00,59.59,59.59,59.48,59.54,45598.0,54.1881,54.1881,54.088,54.1426,45598.0
2017-06-14 10:25:00,59.53,59.56,59.47,59.52,30702.0,54.1335,54.1608,54.0789,54.1244,30702.0
2017-06-14 10:30:00,59.53,59.62,59.51,59.59,45019.0,54.1335,54.2153,54.1153,54.1881,45019.0
2017-06-14 10:35:00,59.6,59.63,59.53,59.6,56624.0,54.1972,54.2244,54.1335,54.1972,56624.0
2017-06-14 10:40:00,59.61,59.69,59.54,59.67,40388.0,54.2063,54.279,54.1426,54.2608,40388.0
2017-06-14 10:45:00,59.69,59.69,59.56,59.57,18579.0,54.279,54.279,54.1608,54.1699,18579.0
2017-06-14 10:50:00,59.57,59.61,59.54,59.6,23173.0,54.1699,54.2063,54.1426,54.1972,23173.0
2017-06-14 10:55:00,59.59,59.62,59.48,59.48,65387.0,54.1881,54.2153,54.088,54.088,65387.0
2017-06-14 11:00:00,59.49,59.51,59.43,59.46,47827.0,54.0971,54.1153,54.0426,54.0699,47827.0
2017-06-14 11:05:00,59.48,59.57,59.48,59.55,39927.0,54.088,54.1699,54.088,54.1517,39927.0
2017-06-14 11:10:00,59.55,59.64,59.54,59.58,43865.0,54.1517,54.2335,54.1426,54.179,43865.0
2017-06-14 11:15:00,59.59,59.63,59.57,59.59,32370.0,54.1881,54.2244,54.1699,54.1881,32370.0
2017-06-14 11:20:00,59.6,59.64,59.57,59.61,29910.0,54.1972,54.2335,54.1699,54.2063,29910.0
2017-06-14 11:25:00,59.61,59.66,59.59,59.64,25765.0,54.2063,54.2517,54.1881,54.2335,25765.0
2017-06-14 11:30:00,59.64,59.8,59.62,59.77,105759.0,54.2335,54.379,54.2153,54.3518,105759.0
2017-06-14 11:35:00,59.77,59.86,59.76,59.83,50819.0,54.3518,54.4336,54.3427,54.4063,50819.0
2017-06-14 11:40:00,59.83,59.95,59.82,59.83,47219.0,54.4063,54.5154,54.3972,54.4063,47219.0
2017-06-14 11:45:00,59.82,59.89,59.82,59.86,33805.0,54.3972,54.4609,54.3972,54.4336,33805.0
2017-06-14 11:50:00,59.85,59.93,59.85,59.93,30715.0,54.4245,54.4972,54.4245,54.4972,30715.0
2017-06-14 11:55:00,59.93,59.94,59.88,59.93,35293.0,54.4972,54.5063,54.4518,54.4972,35293.0
2017-06-14 12:00:00,59.92,59.93,59.86,59.86,19512.0,54.4882,54.4972,54.4336,54.4336,19512.0
2017-06-14 12:05:00,59.86,59.89,59.8,59.8,16390.0,54.4336,54.4609,54.379,54.379,16390.0
2017-06-14 12:10:00,59.8,59.81,59.71,59.76,17785.0,54.379,54.3881,54.2972,54.3427,17785.0
2017-06-14 12:15:00,59.75,59.79,59.71,59.73,13050.0,54.3336,54.3699,54.2972,54.3154,13050.0
2017-06-14 12:20:00,59.74,59.8,59.73,59.78,24806.0,54.3245,54.379,54.3154,54.3608,24806.0
2017-06-14 12:25:00,59.79,59.84,59.79,59.84,10002.0,54.3699,54.4154,54.3699,54.4154,10002.0
2017-06-14 12:30:00,59.84,59.99,59.83,59.99,43989.0,54.4154,54.5518,54.4063,54.5518,43989.0
2017-06-14 12:35:00,59.98,60.08,59.92,59.96,129756.0,54.5427,54.6337,54.4882,54.5245,129756.0
2017-06-14 12:40:00,59.95,59.96,59.87,59.89,24997.0,54.5154,54.5245,54.4427,54.4609,24997.0
2017-06-14 12:45:00,59.9,59.99,59.89,59.96,22913.0,54.47,54.5518,54.4609,54.5245,22913.0
2017-06-14 12:50:00,59.95,59.97,59.84,59.89,25207.0,54.5154,54.5336,54.4154,54.4609,25207.0
2017-06-14 12:55:00,59.89,59.89,59.83,59.85,18280.0,54.4609,54.4609,54.4063,54.4245,18280.0
2017-06-14 13:00:00,59.86,59.97,59.84,59.95,14928.0,54.4336,54.5336,54.4154,54.5154,14928.0
2017-06-14 13:05:00,59.96,59.97,59.88,59.9,14843.0,54.5245,54.5336,54.4518,54.47,14843.0
2017-06-14 13:10:00,59.87,59.87,59.79,59.85,15765.0,54.4427,54.4427,54.3699,54.4245,15765.0
2017-06-14 13:15:00,59.84,59.87,59.8,59.8,13291.0,54.4154,54.4427,54.379,54.379,13291.0
2017-06-14 13:20:00,59.8,59.88,59.8,59.84,8689.0,54.379,54.4518,54.379,54.4154,8689.0
2017-06-14 13:25:00,59.85,59.88,59.84,59.85,14385.0,54.4245,54.4518,54.4154,54.4245,14385.0
2017-06-14 13:30:00,59.84,59.91,59.81,59.85,21082.0,54.4154,54.4791,54.3881,54.4245,21082.0
2017-06-14 13:35:00,59.85,59.85,59.78,59.8,16585.0,54.4245,54.4245,54.3608,54.379,16585.0
2017-06-14 13:40:00,59.81,59.91,59.81,59.89,29051.0,54.3881,54.4791,54.3881,54.4609,29051.0
2017-06-14 13:45:00,59.89,59.97,59.88,59.96,19841.0,54.4609,54.5336,54.4518,54.5245,19841.0
2017-06-14 13:50:00,59.97,59.99,59.94,59.95,29306.0,54.5336,54.5518,54.5063,54.5154,29306.0
2017-06-14 13:55:00,59.96,60.01,59.96,59.99,42942.0,54.5245,54.57,54.5245,54.5518,42942.0
2017-06-14 14:00:00,59.98,59.98,59.87,59.89,37113.0,54.5427,54.5427,54.4427,54.4609,37113.0
2017-06-14 14:05:00,59.92,60.01,59.83,59.83,31413.0,54.4882,54.57,54.4063,54.4063,31413.0
2017-06-14 14:10:00,59.83,59.93,59.83,59.87,34528.0,54.4063,54.4972,54.4063,54.4427,34528.0
2017-06-14 14:15:00,59.89,59.9,59.69,59.73,56922.0,54.4609,54.47,54.279,54.3154,56922.0
2017-06-14 14:20:00,59.73,59.81,59.73,59.77,23880.0,54.3154,54.3881,54.3154,54.3518,23880.0
2017-06-14 14:25:00,59.77,59.87,59.76,59.87,28620.0,54.3518,54.4427,54.3427,54.4427,28620.0
2017-06-14 14:30:00,59.87,59.87,59.78,59.85,30629.0,54.4427,54.4427,54.3608,54.4245,30629.0
2017-06-14 14:35:00,59.85,59.87,59.74,59.82,35811.0,54.4245,54.4427,54.3245,54.3972,35811.0
2017-06-14 14:40:00,59.81,59.86,59.6,59.62,97453.0,54.3881,54.4336,54.1972,54.2153,97453.0
2017-06-14 14:45:00,59.61,59.64,59.5,59.56,103353.0,54.2063,54.2335,54.1062,54.1608,103353.0
2017-06-14 14:50:00,59.55,59.65,59.52,59.64,41228.0,54.1517,54.2426,54.1244,54.2335,41228.0
2017-06-14 14:55:00,59.64,59.66,59.57,59.57,31317.0,54.2335,54.2517,54.1699,54.1699,31317.0
2017-06-14 15:00:00,59.56,59.57,59.45,59.5,56505.0,54.1608,54.1699,54.0608,54.1062,56505.0
2017-06-14 15:05:00,59.5,59.52,59.36,59.37,49782.0,54.1062,54.1244,53.9789,53.988,49782.0
2017-06-14 15:10:00,59.37,59.38,59.24,59.33,73505.0,53.988,53.9971,53.8698,53.9516,73505.0
2017-06-14 15:15:00,59.32,59.48,59.31,59.47,42011.0,53.9425,54.088,53.9335,54.0789,42011.0
2017-06-14 15:20:00,59.47,59.58,59.45,59.56,44137.0,54.0789,54.179,54.0608,54.1608,44137.0
2017-06-14 15:25:00,59.55,59.55,59.45,59.5,34935.0,54.1517,54.1517,54.0608,54.1062,34935.0
2017-06-14 15:30:00,59.5,59.57,59.45,59.57,50317.0,54.1062,54.1699,54.0608,54.1699,50317.0
2017-06-14 15:35:00,59.58,59.62,59.55,59.61,53833.0,54.179,54.2153,54.1517,54.2063,53833.0
2017-06-14 15:40:00,59.62,59.62,59.5,59.53,58833.0,54.2153,54.2153,54.1062,54.1335,58833.0
2017-06-14 15:45:00,59.52,59.55,59.45,59.54,85261.0,54.1244,54.1517,54.0608,54.1426,85261.0
2017-06-14 15:50:00,59.55,59.59,59.48,59.55,72046.0,54.1517,54.1881,54.088,54.1517,72046.0
2017-06-14 15:55:00,59.55,59.57,59.5,59.54,262867.0,54.1517,54.1699,54.1062,54.1426,262867.0
2017-06-15 09:30:00,59.21,59.35,59.1,59.3,113405.0,53.8425,53.9698,53.7425,53.9244,113405.0
2017-06-15 09:35:00,59.31,59.65,59.29,59.64,62773.0,53.9335,54.2426,53.9153,54.2335,62773.0
2017-06-15 09:40:00,59.63,59.66,59.43,59.44,43715.0,54.2244,54.2517,54.0426,54.0517,43715.0
2017-06-15 09:45:00,59.43,59.44,59.18,59.19,84148.0,54.0426,54.0517,53.8152,53.8243,84148.0
2017-06-15 09:50:00,59.22,59.29,59.09,59.09,98472.0,53.8516,53.9153,53.7334,53.7334,98472.0
2017-06-15 09:55:00,59.11,59.19,58.99,59.16,78636.0,53.7516,53.8243,53.6425,53.797,78636.0
2017-06-15 10:00:00,59.16,59.38,59.08,59.25,98987.0,53.797,53.9971,53.7243,53.8789,98987.0
2017-06-15 10:05:00,59.26,59.28,59.13,59.15,83176.0,53.888,53.9062,53.7698,53.788,83176.0
2017-06-15 10:10:00,59.16,59.22,59.09,59.22,74557.0,53.797,53.8516,53.7334,53.8516,74557.0
2017-06-15 10:15:00,59.19,59.2,59.05,59.12,81448.0,53.8243,53.8334,53.697,53.7607,81448.0
2017-06-15 10:20:00,59.12,59.18,59.09,59.15,40346.0,53.7607,53.8152,53.7334,53.788,40346.0
2017-06-15 10:25:00,59.15,59.25,59.12,59.22,27472.0,53.788,53.8789,53.7607,53.8516,27472.0
2017-06-15 10:30:00,59.22,59.28,59.21,59.26,33865.0,53.8516,53.9062,53.8425,53.888,33865.0
2017-06-15 10:35:00,59.26,59.42,59.25,59.41,56047.0,53.888,54.0335,53.8789,54.0244,56047.0
2017-06-15 10:40:00,59.39,59.44,59.34,59.37,61339.0,54.0062,54.0517,53.9607,53.988,61339.0
2017-06-15 10:45:00,59.37,59.42,59.33,59.41,72947.0,53.988,54.0335,53.9516,54.0244,72947.0
2017-06-15 10:50:00,59.41,59.42,59.34,59.38,83188.0,54.0244,54.0335,53.9607,53.9971,83188.0
2017-06-15 10:55:00,59.38,59.46,59.35,59.41,62931.0,53.9971,54.0699,53.9698,54.0244,62931.0
2017-06-15 11:00:00,59.4,59.51,59.39,59.5,51767.0,54.0153,54.1153,54.0062,54.1062,51767.0
2017-06-15 11:05:00,59.51,59.51,59.41,59.42,21970.0,54.1153,54.1153,54.0244,54.0335,21970.0
2017-06-15 11:10:00,59.41,59.54,59.4,59.53,37021.0,54.0244,54.1426,54.0153,54.1335,37021.0
2017-06-15 11:15:00,59.52,59.53,59.44,59.51,45857.0,54.1244,54.1335,54.0517,54.1153,45857.0
2017-06-15 11:20:00,59.51,59.74,59.47,59.7,94905.0,54.1153,54.3245,54.0789,54.2881,94905.0
2017-06-15 11:25:00,59.7,59.82,59.68,59.81,79805.0,54.2881,54.3972,54.2699,54.3881,79805.0
2017-06-15 11:30:00,59.81,59.88,59.77,59.87,108924.0,54.3881,54.4518,54.3518,54.4427,108924.0
2017-06-15 11:35:00,59.88,59.9,59.8,59.82,52438.0,54.4518,54.47,54.379,54.3972,52438.0
2017-06-15 11:40:00,59.82,59.86,59.8,59.8,43741.0,54.3972,54.4336,54.379,54.379,43741.0
2017-06-15 11:45:00,59.79,59.81,59.76,59.8,22034.0,54.3699,54.3881,54.3427,54.379,22034.0
2017-06-15 11:50:00,59.8,59.85,59.75,59.8,23099.0,54.379,54.4245,54.3336,54.379,23099.0
2017-06-15 11:55:00,59.8,59.84,59.78,59.79,15983.0,54.379,54.4154,54.3608,54.3699,15983.0
2017-06-15 12:00:00,59.79,59.8,59.68,59.71,28109.0,54.3699,54.379,54.2699,54.2972,28109.0
2017-06-15 12:05:00,59.71,59.71,59.63,59.64,21755.0,54.2972,54.2972,54.2244,54.2335,21755.0
2017-06-15 12:10:00,59.64,59.68,59.59,59.67,33085.0,54.2335,54.2699,54.1881,54.2608,33085.0
2017-06-15 12:15:00,59.66,59.7,59.63,59.69,21396.0,54.2517,54.2881,54.2244,54.279,21396.0
2017-06-15 12:20:00,59.69,59.73,59.64,59.72,20256.0,54.279,54.3154,54.2335,54.3063,20256.0
2017-06-15 12:25:00,59.71,59.71,59.63,59.67,23463.0,54.2972,54.2972,54.2244,54.2608,23463.0
2017-06-15 12:30:00,59.66,59.75,59.65,59.71,33395.0,54.2517,54.3336,54.2426,54.2972,33395.0
2017-06-15 12:35:00,59.71,59.75,59.7,59.74,20362.0,54.2972,54.3336,54.2881,54.3245,20362.0
2017-06-15 12:40:00,59.75,59.8,59.7,59.77,31131.0,54.3336,54.379,54.2881,54.3518,31131.0
2017-06-15 12:45:00,59.77,59.85,59.76,59.84,36154.0,54.3518,54.4245,54.3427,54.4154,36154.0
2017-06-15 12:50:00,59.84,59.89,59.81,59.88,38153.0,54.4154,54.4609,54.3881,54.4518,38153.0
2017-06-15 12:55:00,59.86,59.92,59.85,59.91,36714.0,54.4336,54.4882,54.4245,54.4791,36714.0
2017-06-15 13:00:00,59.91,59.92,59.85,59.89,27074.0,54.4791,54.4882,54.4245,54.4609,27074.0
2017-06-15 13:05:00,59.89,59.97,59.88,59.94,54393.0,54.4609,54.5336,54.4518,54.5063,54393.0
2017-06-15 13:10:00,59.93,60.0,59.9,60.0,74715.0,54.4972,54.5609,54.47,54.5609,74715.0
2017-06-15 13:15:00,60.0,60.0,59.93,59.96,87649.0,54.5609,54.5609,54.4972,54.5245,87649.0
2017-06-15 13:20:00,59.95,59.99,59.91,59.93,32851.0,54.5154,54.5518,54.4791,54.4972,32851.0
2017-06-15 13:25:00,59.94,59.96,59.9,59.92,59647.0,54.5063,54.5245,54.47,54.4882,59647.0
2017-06-15 13:30:00,59.92,59.94,59.9,59.92,20175.0,54.4882,54.5063,54.47,54.4882,20175.0
2017-06-15 13:35:00,59.94,59.94,59.9,59.93,17282.0,54.5063,54.5063,54.47,54.4972,17282.0
2017-06-15 13:40:00,59.92,59.95,59.92,59.92,31003.0,54.4882,54.5154,54.4882,54.4882,31003.0
2017-06-15 13:45:00,59.93,59.93,59.85,59.88,24596.0,54.4972,54.4972,54.4245,54.4518,24596.0
2017-06-15 13:50:00,59.88,59.9,59.87,59.87,21344.0,54.4518,54.47,54.4427,54.4427,21344.0
2017-06-15 13:55:00,59.88,59.9,59.86,59.89,16275.0,54.4518,54.47,54.4336,54.4609,16275.0
2017-06-15 14:00:00,59.89,59.97,59.89,59.97,35139.0,54.4609,54.5336,54.4609,54.5336,35139.0
2017-06-15 14:05:00,59.97,60.02,59.96,60.0,80104.0,54.5336,54.5791,54.5245,54.5609,80104.0
2017-06-15 14:10:00,59.99,60.01,59.92,59.93,24028.0,54.5518,54.57,54.4882,54.4972,24028.0
2017-06-15 14:15:00,59.93,59.99,59.91,59.92,33419.0,54.4972,54.5518,54.4791,54.4882,33419.0
2017-06-15 14:20:00,59.92,60.01,59.92,59.96,46743.0,54.4882,54.57,54.4882,54.5245,46743.0
2017-06-15 14:25:00,59.96,60.01,59.95,59.98,29065.0,54.5245,54.57,54.5154,54.5427,29065.0
2017-06-15 14:30:00,59.98,60.03,59.98,60.0,35210.0,54.5427,54.5882,54.5427,54.5609,35210.0
2017-06-15 14:35:00,60.0,60.01,59.97,59.99,53215.0,54.5609,54.57,54.5336,54.5518,53215.0
2017-06-15 14:40:00,59.98,60.01,59.94,60.01,18069.0,54.5427,54.57,54.5063,54.57,18069.0
2017-06-15 14:45:00,60.0,60.04,59.98,60.02,50019.0,54.5609,54.5973,54.5427,54.5791,50019.0
2017-06-15 14:50:00,60.03,60.04,59.99,60.02,50071.0,54.5882,54.5973,54.5518,54.5791,50071.0
2017-06-15 14:55:00,60.02,60.07,60.0,60.04,53647.0,54.5791,54.6246,54.5609,54.5973,53647.0
2017-06-15 15:00:00,60.04,60.09,60.03,60.05,68086.0,54.5973,54.6427,54.5882,54.6064,68086.0
2017-06-15 15:05:00,60.06,60.09,60.0,60.08,29672.0,54.6155,54.6427,54.5609,54.6337,29672.0
2017-06-15 15:10:00,60.07,60.16,60.06,60.14,111216.0,54.6246,54.7064,54.6155,54.6882,111216.0
2017-06-15 15:15:00,60.14,60.21,60.14,60.15,55408.0,54.6882,54.7519,54.6882,54.6973,55408.0
2017-06-15 15:20:00,60.14,60.17,60.13,60.15,62644.0,54.6882,54.7155,54.6791,54.6973,62644.0
2017-06-15 15:25:00,60.15,60.2,60.15,60.2,67847.0,54.6973,54.7428,54.6973,54.7428,67847.0
2017-06-15 15:30:00,60.19,60.19,60.11,60.11,103252.0,54.7337,54.7337,54.6609,54.6609,103252.0
2017-06-15 15:35:00,60.12,60.13,60.03,60.04,91991.0,54.67,54.6791,54.5882,54.5973,91991.0
2017-06-15 15:40:00,60.05,60.07,60.03,60.05,119277.0,54.6064,54.6246,54.5882,54.6064,119277.0
2017-06-15 15:45:00,60.04,60.11,60.02,60.09,102483.0,54.5973,54.6609,54.5791,54.6427,102483.0
2017-06-15 15:50:00,60.1,60.16,60.09,60.11,137191.0,54.6518,54.7064,54.6427,54.6609,137191.0
2017-06-15 15:55:00,60.1,60.12,60.08,60.12,263670.0,54.6518,54.67,54.6337,54.67,263670.0
2017-06-16 09:30:00,60.01,60.37,60.01,60.18,415066.0,54.57,54.8974,54.57,54.7246,415066.0
2017-06-16 09:35:00,60.18,60.28,60.05,60.05,39653.0,54.7246,54.8155,54.6064,54.6064,39653.0
2017-06-16 09:40:00,60.04,60.19,60.02,60.08,39919.0,54.5973,54.7337,54.5791,54.6337,39919.0
2017-06-16 09:45:00,60.04,60.28,60.0,60.28,37673.0,54.5973,54.8155,54.5609,54.8155,37673.0
2017-06-16 09:50:00,60.28,60.39,60.15,60.36,46022.0,54.8155,54.9155,54.6973,54.8883,46022.0
2017-06-16 09:55:00,60.36,60.47,60.31,60.41,67426.0,54.8883,54.9883,54.8428,54.9337,67426.0
2017-06-16 10:00:00,60.4,60.45,60.27,60.4,30179.0,54.9246,54.9701,54.8064,54.9246,30179.0
2017-06-16 10:05:00,60.39,60.41,60.28,60.36,24892.0,54.9155,54.9337,54.8155,54.8883,24892.0
2017-06-16 10:10:00,60.37,60.39,60.28,60.35,26666.0,54.8974,54.9155,54.8155,54.8792,26666.0
2017-06-16 10:15:00,60.33,60.43,60.33,60.37,31769.0,54.861,54.9519,54.861,54.8974,31769.0
2017-06-16 10:20:00,60.35,60.43,60.27,60.28,26506.0,54.8792,54.9519,54.8064,54.8155,26506.0
2017-06-16 10:25:00,60.29,60.42,60.28,60.42,25430.0,54.8246,54.9428,54.8155,54.9428,25430.0
2017-06-16 10:30:00,60.42,60.43,60.36,60.41,36140.0,54.9428,54.9519,54.8883,54.9337,36140.0
2017-06-16 10:35:00,60.39,60.41,60.33,60.35,36911.0,54.9155,54.9337,54.861,54.8792,36911.0
2017-06-16 10:40:00,60.36,60.46,60.35,60.38,68719.0,54.8883,54.9792,54.8792,54.9065,68719.0
2017-06-16 10:45:00,60.37,60.38,60.26,60.32,43307.0,54.8974,54.9065,54.7973,54.8519,43307.0
2017-06-16 10:50:00,60.34,60.35,60.23,60.23,24891.0,54.8701,54.8792,54.7701,54.7701,24891.0
2017-06-16 10:55:00,60.24,60.27,60.16,60.27,34477.0,54.7791,54.8064,54.7064,54.8064,34477.0
2017-06-16 11:00:00,60.26,60.34,60.24,60.31,28066.0,54.7973,54.8701,54.7791,54.8428,28066.0
2017-06-16 11:05:00,60.29,60.3,60.14,60.14,24240.0,54.8246,54.8337,54.6882,54.6882,24240.0
2017-06-16 11:10:00,60.15,60.15,60.05,60.08,51089.0,54.6973,54.6973,54.6064,54.6337,51089.0
2017-06-16 11:15:00,60.07,60.23,60.07,60.22,24362.0,54.6246,54.7701,54.6246,54.761,24362.0
2017-06-16 11:20:00,60.22,60.22,60.1,60.12,30412.0,54.761,54.761,54.6518,54.67,30412.0
2017-06-16 11:25:00,60.12,60.18,60.08,60.17,18433.0,54.67,54.7246,54.6337,54.7155,18433.0
2017-06-16 11:30:00,60.16,60.3,60.14,60.3,24105.0,54.7064,54.8337,54.6882,54.8337,24105.0
2017-06-16 11:35:00,60.29,60.3,60.23,60.23,20652.0,54.8246,54.8337,54.7701,54.7701,20652.0
2017-06-16 11:40:00,60.22,60.34,60.21,60.34,38944.0,54.761,54.8701,54.7519,54.8701,38944.0
2017-06-16 11:45:00,60.35,60.4,60.34,60.37,34108.0,54.8792,54.9246,54.8701,54.8974,34108.0
2017-06-16 11:50:00,60.37,60.39,60.35,60.37,27252.0,54.8974,54.9155,54.8792,54.8974,27252.0
2017-06-16 11:55:00,60.37,60.47,60.36,60.44,68622.0,54.8974,54.9883,54.8883,54.961,68622.0
2017-06-16 12:00:00,60.47,60.51,60.45,60.49,28796.0,54.9883,55.0247,54.9701,55.0065,28796.0
2017-06-16 12:05:00,60.49,60.51,60.4,60.42,26182.0,55.0065,55.0247,54.9246,54.9428,26182.0
2017-06-16 12:10:00,60.43,60.48,60.41,60.47,18477.0,54.9519,54.9974,54.9337,54.9883,18477.0
2017-06-16 12:15:00,60.47,60.51,60.46,60.5,28480.0,54.9883,55.0247,54.9792,55.0156,28480.0
2017-06-16 12:20:00,60.5,60.54,60.5,60.53,19950.0,55.0156,55.052,55.0156,55.0429,19950.0
2017-06-16 12:25:00,60.52,60.56,60.5,60.54,27060.0,55.0338,55.0701,55.0156,55.052,27060.0
2017-06-16 12:30:00,60.55,60.57,60.52,60.55,32847.0,55.061,55.0792,55.0338,55.061,32847.0
2017-06-16 12:35:00,60.54,60.54,60.44,60.45,20521.0,55.052,55.052,54.961,54.9701,20521.0
2017-06-16 12:40:00,60.46,60.49,60.45,60.46,25140.0,54.9792,55.0065,54.9701,54.9792,25140.0
2017-06-16 12:45:00,60.46,60.46,60.3,60.39,69268.0,54.9792,54.9792,54.8337,54.9155,69268.0
2017-06-16 12:50:00,60.39,60.43,60.39,60.41,22515.0,54.9155,54.9519,54.9155,54.9337,22515.0
2017-06-16 12:55:00,60.41,60.42,60.33,60.33,22155.0,54.9337,54.9428,54.861,54.861,22155.0
2017-06-16 13:00:00,60.33,60.37,60.31,60.33,21143.0,54.861,54.8974,54.8428,54.861,21143.0
2017-06-16 13:05:00,60.32,60.36,60.32,60.35,19956.0,54.8519,54.8883,54.8519,54.8792,19956.0
2017-06-16 13:10:00,60.34,60.36,60.26,60.3,33249.0,54.8701,54.8883,54.7973,54.8337,33249.0
2017-06-16 13:15:00,60.29,60.33,60.29,60.32,19546.0,54.8246,54.861,54.8246,54.8519,19546.0
2017-06-16 13:20:00,60.32,60.37,60.32,60.35,19937.0,54.8519,54.8974,54.8519,54.8792,19937.0
2017-06-16 13:25:00,60.36,60.41,60.32,60.41,17933.0,54.8883,54.9337,54.8519,54.9337,17933.0
2017-06-16 13:30:00,60.4,60.44,60.36,60.38,50801.0,54.9246,54.961,54.8883,54.9065,50801.0
2017-06-16 13:35:00,60.38,60.39,60.35,60.38,19168.0,54.9065,54.9155,54.8792,54.9065,19168.0
2017-06-16 13:40:00,60.39,60.43,60.38,60.43,17449.0,54.9155,54.9519,54.9065,54.9519,17449.0
2017-06-16 13:45:00,60.42,60.44,60.4,60.41,31026.0,54.9428,54.961,54.9246,54.9337,31026.0
2017-06-16 13:50:00,60.41,60.43,60.39,60.42,36127.0,54.9337,54.9519,54.9155,54.9428,36127.0
2017-06-16 13:55:00,60.43,60.54,60.42,60.53,76945.0,54.9519,55.052,54.9428,55.0429,76945.0
2017-06-16 14:00:00,60.52,60.52,60.46,60.46,22017.0,55.0338,55.0338,54.9792,54.9792,22017.0
2017-06-16 14:05:00,60.46,60.46,60.33,60.37,46665.0,54.9792,54.9792,54.861,54.8974,46665.0
2017-06-16 14:10:00,60.37,60.37,60.31,60.33,31402.0,54.8974,54.8974,54.8428,54.861,31402.0
2017-06-16 14:15:00,60.32,60.33,60.22,60.27,40895.0,54.8519,54.861,54.761,54.8064,40895.0
2017-06-16 14:20:00,60.27,60.3,60.25,60.3,30526.0,54.8064,54.8337,54.7882,54.8337,30526.0
2017-06-16 14:25:00,60.3,60.3,60.18,60.19,48018.0,54.8337,54.8337,54.7246,54.7337,48018.0
2017-06-16 14:30:00,60.18,60.25,60.17,60.23,26001.0,54.7246,54.7882,54.7155,54.7701,26001.0
2017-06-16 14:35:00,60.24,60.28,60.23,60.24,38658.0,54.7791,54.8155,54.7701,54.7791,38658.0
2017-06-16 14:40:00,60.24,60.28,60.22,60.28,17994.0,54.7791,54.8155,54.761,54.8155,17994.0
2017-06-16 14:45:00,60.29,60.3,60.25,60.28,30955.0,54.8246,54.8337,54.7882,54.8155,30955.0
2017-06-16 14:50:00,60.27,60.32,60.27,60.31,28305.0,54.8064,54.8519,54.8064,54.8428,28305.0
2017-06-16 14:55:00,60.31,60.33,60.29,60.33,29943.0,54.8428,54.861,54.8246,54.861,29943.0
2017-06-16 15:00:00,60.33,60.34,60.22,60.22,39501.0,54.861,54.8701,54.761,54.761,39501.0
2017-06-16 15:05:00,60.22,60.22,60.15,60.19,46532.0,54.761,54.761,54.6973,54.7337,46532.0
2017-06-16 15:10:00,60.19,60.25,60.19,60.25,56274.0,54.7337,54.7882,54.7337,54.7882,56274.0
2017-06-16 15:15:00,60.25,60.33,60.24,60.32,48588.0,54.7882,54.861,54.7791,54.8519,48588.0
2017-06-16 15:20:00,60.32,60.36,60.29,60.31,64212.0,54.8519,54.8883,54.8246,54.8428,64212.0
2017-06-16 15:25:00,60.32,60.32,60.21,60.25,59872.0,54.8519,54.8519,54.7519,54.7882,59872.0
2017-06-16 15:30:00,60.24,60.25,60.12,60.13,75830.0,54.7791,54.7882,54.67,54.6791,75830.0
2017-06-16 15:35:00,60.14,60.18,60.1,60.18,56728.0,54.6882,54.7246,54.6518,54.7246,56728.0
2017-06-16 15:40:00,60.19,60.19,60.11,60.13,61154.0,54.7337,54.7337,54.6609,54.6791,61154.0
2017-06-16 15:45:00,60.14,60.26,60.13,60.26,96382.0,54.6882,54.7973,54.6791,54.7973,96382.0
2017-06-16 15:50:00,60.25,60.31,60.25,60.3,126932.0,54.7882,54.8428,54.7882,54.8337,126932.0
2017-06-16 15:55:00,60.3,60.32,60.26,60.3,258136.0,54.8337,54.8519,54.7973,54.8337,258136.0
2017-06-19 09:30:00,60.64,60.67,60.4,60.6,56498.0,55.1429,55.1702,54.9246,55.1065,56498.0
2017-06-19 09:35:00,60.6,60.79,60.57,60.72,53991.0,55.1065,55.2793,55.0792,55.2156,53991.0
2017-06-19 09:40:00,60.74,60.81,60.62,60.64,41567.0,55.2338,55.2975,55.1247,55.1429,41567.0
2017-06-19 09:45:00,60.62,60.7,60.6,60.63,41557.0,55.1247,55.1974,55.1065,55.1338,41557.0
2017-06-19 09:50:00,60.63,60.64,60.46,60.57,45551.0,55.1338,55.1429,54.9792,55.0792,45551.0
2017-06-19 09:55:00,60.58,60.7,60.47,60.67,53518.0,55.0883,55.1974,54.9883,55.1702,53518.0
2017-06-19 10:00:00,60.66,61.05,60.66,60.99,121202.0,55.1611,55.5157,55.1611,55.4612,121202.0
2017-06-19 10:05:00,60.99,61.03,60.9,60.92,48167.0,55.4612,55.4975,55.3793,55.3975,48167.0
2017-06-19 10:10:00,60.93,61.04,60.79,60.8,23590.0,55.4066,55.5066,55.2793,55.2884,23590.0
2017-06-19 10:15:00,60.81,60.86,60.73,60.74,35111.0,55.2975,55.3429,55.2247,55.2338,35111.0
2017-06-19 10:20:00,60.73,60.78,60.67,60.67,54807.0,55.2247,55.2702,55.1702,55.1702,54807.0
2017-06-19 10:25:00,60.67,60.74,60.66,60.73,73425.0,55.1702,55.2338,55.1611,55.2247,73425.0
2017-06-19 10:30:00,60.73,60.85,60.72,60.83,70135.0,55.2247,55.3338,55.2156,55.3157,70135.0
2017-06-19 10:35:00,60.82,60.94,60.82,60.93,44435.0,55.3066,55.4157,55.3066,55.4066,44435.0
2017-06-19 10:40:00,60.92,60.92,60.83,60.87,23812.0,55.3975,55.3975,55.3157,55.352,23812.0
2017-06-19 10:45:00,60.86,60.86,60.79,60.84,22524.0,55.3429,55.3429,55.2793,55.3248,22524.0
2017-06-19 10:50:00,60.86,60.86,60.78,60.79,38403.0,55.3429,55.3429,55.2702,55.2793,38403.0
2017-06-19 10:55:00,60.79,60.8,60.72,60.75,84281.0,55.2793,55.2884,55.2156,55.2429,84281.0
2017-06-19 11:00:00,60.76,60.77,60.72,60.73,37625.0,55.252,55.2611,55.2156,55.2247,37625.0
2017-06-19 11:05:00,60.74,60.81,60.72,60.79,40797.0,55.2338,55.2975,55.2156,55.2793,40797.0
2017-06-19 11:10:00,60.79,60.84,60.75,60.84,15262.0,55.2793,55.3248,55.2429,55.3248,15262.0
2017-06-19 11:15:00,60.84,60.87,60.73,60.75,36290.0,55.3248,55.352,55.2247,55.2429,36290.0
2017-06-19 11:20:00,60.75,60.79,60.71,60.75,17733.0,55.2429,55.2793,55.2065,55.2429,17733.0
2017-06-19 11:25:00,60.75,60.75,60.6,60.61,26376.0,55.2429,55.2429,55.1065,55.1156,26376.0
2017-06-19 11:30:00,60.61,60.62,60.56,60.58,26612.0,55.1156,55.1247,55.0701,55.0883,26612.0
2017-06-19 11:35:00,60.56,60.62,60.54,60.6,26706.0,55.0701,55.1247,55.052,55.1065,26706.0
2017-06-19 11:40:00,60.61,60.7,60.6,60.69,38614.0,55.1156,55.1974,55.1065,55.1884,38614.0
2017-06-19 11:45:00,60.68,60.74,60.66,60.69,22426.0,55.1793,55.2338,55.1611,55.1884,22426.0
2017-06-19 11:50:00,60.69,60.7,60.63,60.65,12038.0,55.1884,55.1974,55.1338,55.152,12038.0
2017-06-19 11:55:00,60.66,60.67,60.62,60.64,18630.0,55.1611,55.1702,55.1247,55.1429,18630.0
2017-06-19 12:00:00,60.65,60.71,60.64,60.7,18787.0,55.152,55.2065,55.1429,55.1974,18787.0
2017-06-19 12:05:00,60.7,60.73,60.64,60.68,25547.0,55.1974,55.2247,55.1429,55.1793,25547.0
2017-06-19 12:10:00,60.69,60.73,60.66,60.72,18533.0,55.1884,55.2247,55.1611,55.2156,18533.0
2017-06-19 12:15:00,60.72,60.74,60.71,60.72,18839.0,55.2156,55.2338,55.2065,55.2156,18839.0
2017-06-19 12:20:00,60.72,60.76,60.69,60.75,21677.0,55.2156,55.252,55.1884,55.2429,21677.0
2017-06-19 12:25:00,60.74,60.75,60.69,60.71,12297.0,55.2338,55.2429,55.1884,55.2065,12297.0
2017-06-19 12:30:00,60.7,60.71,60.63,60.67,18628.0,55.1974,55.2065,55.1338,55.1702,18628.0
2017-06-19 12:35:00,60.67,60.7,60.67,60.69,15740.0,55.1702,55.1974,55.1702,55.1884,15740.0
2017-06-19 12:40:00,60.69,60.72,60.67,60.71,15322.0,55.1884,55.2156,55.1702,55.2065,15322.0
2017-06-19 12:45:00,60.72,60.75,60.7,60.71,20600.0,55.2156,55.2429,55.1974,55.2065,20600.0
2017-06-19 12:50:00,60.71,60.74,60.69,60.71,16756.0,55.2065,55.2338,55.1884,55.2065,16756.0
2017-06-19 12:55:00,60.72,60.73,60.67,60.68,23455.0,55.2156,55.2247,55.1702,55.1793,23455.0
2017-06-19 13:00:00,60.68,60.71,60.67,60.7,19920.0,55.1793,55.2065,55.1702,55.1974,19920.0
2017-06-19 13:05:00,60.7,60.71,60.64,60.66,21968.0,55.1974,55.2065,55.1429,55.1611,21968.0
2017-06-19 13:10:00,60.66,60.7,60.61,60.68,33257.0,55.1611,55.1974,55.1156,55.1793,33257.0
2017-06-19 13:15:00,60.68,60.76,60.68,60.72,23524.0,55.1793,55.252,55.1793,55.2156,23524.0
2017-06-19 13:20:00,60.72,60.74,60.67,60.73,10949.0,55.2156,55.2338,55.1702,55.2247,10949.0
2017-06-19 13:25:00,60.73,60.81,60.7,60.8,32271.0,55.2247,55.2975,55.1974,55.2884,32271.0
2017-06-19 13:30:00,60.81,60.87,60.81,60.86,55095.0,55.2975,55.352,55.2975,55.3429,55095.0
2017-06-19 13:35:00,60.86,61.0,60.86,60.98,84713.0,55.3429,55.4703,55.3429,55.4521,84713.0
2017-06-19 13:40:00,60.98,61.0,60.89,60.91,48570.0,55.4521,55.4703,55.3702,55.3884,48570.0
2017-06-19 13:45:00,60.91,60.97,60.9,60.97,24227.0,55.3884,55.443,55.3793,55.443,24227.0
2017-06-19 13:50:00,60.97,61.0,60.94,60.95,40177.0,55.443,55.4703,55.4157,55.4248,40177.0
2017-06-19 13:55:00,60.95,61.0,60.94,60.98,52457.0,55.4248,55.4703,55.4157,55.4521,52457.0
2017-06-19 14:00:00,60.98,61.02,60.96,61.02,47930.0,55.4521,55.4884,55.4339,55.4884,47930.0
2017-06-19 14:05:00,61.02,61.03,60.9,60.9,45197.0,55.4884,55.4975,55.3793,55.3793,45197.0
2017-06-19 14:10:00,60.91,60.92,60.86,60.91,42954.0,55.3884,55.3975,55.3429,55.3884,42954.0
2017-06-19 14:15:00,60.9,60.91,60.85,60.86,30580.0,55.3793,55.3884,55.3338,55.3429,30580.0
2017-06-19 14:20:00,60.85,60.9,60.81,60.81,34658.0,55.3338,55.3793,55.2975,55.2975,34658.0
2017-06-19 14:25:00,60.82,60.88,60.81,60.88,32214.0,55.3066,55.3611,55.2975,55.3611,32214.0
2017-06-19 14:30:00,60.88,60.93,60.85,60.88,38410.0,55.3611,55.4066,55.3338,55.3611,38410.0
2017-06-19 14:35:00,60.88,60.91,60.86,60.9,33979.0,55.3611,55.3884,55.3429,55.3793,33979.0
2017-06-19 14:40:00,60.91,60.94,60.85,60.86,34446.0,55.3884,55.4157,55.3338,55.3429,34446.0
2017-06-19 14:45:00,60.86,60.89,60.85,60.85,33138.0,55.3429,55.3702,55.3338,55.3338,33138.0
2017-06-19 14:50:00,60.85,60.85,60.78,60.84,47971.0,55.3338,55.3338,55.2702,55.3248,47971.0
2017-06-19 14:55:00,60.84,60.9,60.83,60.86,40524.0,55.3248,55.3793,55.3157,55.3429,40524.0
2017-06-19 15:00:00,60.87,60.87,60.8,60.81,37270.0,55.352,55.352,55.2884,55.2975,37270.0
2017-06-19 15:05:00,60.8,60.88,60.79,60.87,46805.0,55.2884,55.3611,55.2793,55.352,46805.0
2017-06-19 15:10:00,60.87,60.91,60.82,60.91,47899.0,55.352,55.3884,55.3066,55.3884,47899.0
2017-06-19 15:15:00,60.91,60.98,60.89,60.98,43958.0,55.3884,55.4521,55.3702,55.4521,43958.0
2017-06-19 15:20:00,60.97,61.04,60.94,61.04,64059.0,55.443,55.5066,55.4157,55.5066,64059.0
2017-06-19 15:25:00,61.05,61.09,61.0,61.05,51600.0,55.5157,55.5521,55.4703,55.5157,51600.0
2017-06-19 15:30:00,61.05,61.06,60.98,60.99,51421.0,55.5157,55.5248,55.4521,55.4612,51421.0
2017-06-19 15:35:00,61.0,61.04,60.97,60.98,74251.0,55.4703,55.5066,55.443,55.4521,74251.0
2017-06-19 15:40:00,60.98,60.99,60.94,60.98,73714.0,55.4521,55.4612,55.4157,55.4521,73714.0
2017-06-19 15:45:00,60.97,61.03,60.96,61.03,89959.0,55.443,55.4975,55.4339,55.4975,89959.0
2017-06-19 15:50:00,61.03,61.05,60.99,60.99,123346.0,55.4975,55.5157,55.4612,55.4612,123346.0
2017-06-19 15:55:00,60.99,61.02,60.92,60.93,308103.0,55.4612,55.4884,55.3975,55.4066,308103.0
2017-06-20 09:30:00,60.85,61.0,60.7,60.86,147745.0,55.3338,55.4703,55.1974,55.3429,147745.0
2017-06-20 09:35:00,60.81,61.0,60.69,60.97,92416.0,55.2975,55.4703,55.1884,55.443,92416.0
2017-06-20 09:40:00,60.97,61.07,60.89,60.97,54364.0,55.443,55.5339,55.3702,55.443,54364.0
2017-06-20 09:45:00,60.95,60.98,60.82,60.82,70218.0,55.4248,55.4521,55.3066,55.3066,70218.0
2017-06-20 09:50:00,60.83,60.87,60.74,60.84,49911.0,55.3157,55.352,55.2338,55.3248,49911.0
2017-06-20 09:55:00,60.82,60.94,60.8,60.83,32519.0,55.3066,55.4157,55.2884,55.3157,32519.0
2017-06-20 10:00:00,60.82,60.84,60.73,60.76,41609.0,55.3066,55.3248,55.2247,55.252,41609.0
2017-06-20 10:05:00,60.78,60.81,60.67,60.67,31156.0,55.2702,55.2975,55.1702,55.1702,31156.0
2017-06-20 10:10:00,60.68,60.69,60.63,60.66,40605.0,55.1793,55.1884,55.1338,55.1611,40605.0
2017-06-20 10:15:00,60.66,60.66,60.58,60.62,50405.0,55.1611,55.1611,55.0883,55.1247,50405.0
2017-06-20 10:20:00,60.63,60.64,60.55,60.56,31729.0,55.1338,55.1429,55.061,55.0701,31729.0
2017-06-20 10:25:00,60.58,60.58,60.51,60.53,39746.0,55.0883,55.0883,55.0247,55.0429,39746.0
2017-06-20 10:30:00,60.54,60.61,60.53,60.56,51363.0,55.052,55.1156,55.0429,55.0701,51363.0
2017-06-20 10:35:00,60.56,60.62,60.54,60.62,73018.0,55.0701,55.1247,55.052,55.1247,73018.0
2017-06-20 10:40:00,60.62,60.71,60.61,60.66,30229.0,55.1247,55.2065,55.1156,55.1611,30229.0
2017-06-20 10:45:00,60.66,60.68,60.58,60.66,32023.0,55.1611,55.1793,55.0883,55.1611,32023.0
2017-06-20 10:50:00,60.67,60.69,60.51,60.54,40139.0,55.1702,55.1884,55.0247,55.052,40139.0
2017-06-20 10:55:00,60.54,60.57,60.49,60.57,30313.0,55.052,55.0792,55.0065,55.0792,30313.0
2017-06-20 11:00:00,60.55,60.55,60.47,60.47,22435.0,55.061,55.061,54.9883,54.9883,22435.0
2017-06-20 11:05:00,60.47,60.48,60.34,60.37,51787.0,54.9883,54.9974,54.8701,54.8974,51787.0
2017-06-20 11:10:00,60.38,60.41,60.34,60.39,26301.0,54.9065,54.9337,54.8701,54.9155,26301.0
2017-06-20 11:15:00,60.39,60.41,60.33,60.38,27201.0,54.9155,54.9337,54.861,54.9065,27201.0
2017-06-20 11:20:00,60.38,60.39,60.3,60.32,38135.0,54.9065,54.9155,54.8337,54.8519,38135.0
2017-06-20 11:25:00,60.32,60.33,60.27,60.28,23211.0,54.8519,54.861,54.8064,54.8155,23211.0
2017-06-20 11:30:00,60.29,60.35,60.24,60.35,23934.0,54.8246,54.8792,54.7791,54.8792,23934.0
2017-06-20 11:35:00,60.36,60.36,60.29,60.3,15791.0,54.8883,54.8883,54.8246,54.8337,15791.0
2017-06-20 11:40:00,60.31,60.32,60.23,60.3,25182.0,54.8428,54.8519,54.7701,54.8337,25182.0
2017-06-20 11:45:00,60.29,60.38,60.28,60.38,30097.0,54.8246,54.9065,54.8155,54.9065,30097.0
2017-06-20 11:50:00,60.38,60.45,60.37,60.45,12254.0,54.9065,54.9701,54.8974,54.9701,12254.0
2017-06-20 11:55:00,60.45,60.46,60.38,60.38,28270.0,54.9701,54.9792,54.9065,54.9065,28270.0
2017-06-20 12:00:00,60.39,60.41,60.36,60.4,18557.0,54.9155,54.9337,54.8883,54.9246,18557.0
2017-06-20 12:05:00,60.39,60.43,60.36,60.42,22048.0,54.9155,54.9519,54.8883,54.9428,22048.0
2017-06-20 12:10:00,60.41,60.44,60.39,60.43,22751.0,54.9337,54.961,54.9155,54.9519,22751.0
2017-06-20 12:15:00,60.43,60.45,60.37,60.4,18024.0,54.9519,54.9701,54.8974,54.9246,18024.0
2017-06-20 12:20:00,60.4,60.42,60.31,60.31,25234.0,54.9246,54.9428,54.8428,54.8428,25234.0
2017-06-20 12:25:00,60.3,60.32,60.24,60.26,30265.0,54.8337,54.8519,54.7791,54.7973,30265.0
2017-06-20 12:30:00,60.27,60.27,60.24,60.26,15259.0,54.8064,54.8064,54.7791,54.7973,15259.0
2017-06-20 12:35:00,60.27,60.3,60.25,60.25,11427.0,54.8064,54.8337,54.7882,54.7882,11427.0
2017-06-20 12:40:00,60.25,60.43,60.24,60.4,28400.0,54.7882,54.9519,54.7791,54.9246,28400.0
2017-06-20 12:45:00,60.41,60.42,60.36,60.41,22229.0,54.9337,54.9428,54.8883,54.9337,22229.0
2017-06-20 12:50:00,60.42,60.46,60.4,60.45,19429.0,54.9428,54.9792,54.9246,54.9701,19429.0
2017-06-20 12:55:00,60.45,60.52,60.42,60.51,40016.0,54.9701,55.0338,54.9428,55.0247,40016.0
2017-06-20 13:00:00,60.5,60.6,60.49,60.56,25575.0,55.0156,55.1065,55.0065,55.0701,25575.0
2017-06-20 13:05:00,60.57,60.58,60.5,60.55,44273.0,55.0792,55.0883,55.0156,55.061,44273.0
2017-06-20 13:10:00,60.55,60.57,60.52,60.53,23322.0,55.061,55.0792,55.0338,55.0429,23322.0
2017-06-20 13:15:00,60.53,60.56,60.52,60.54,17153.0,55.0429,55.0701,55.0338,55.052,17153.0
2017-06-20 13:20:00,60.54,60.57,60.51,60.57,13270.0,55.052,55.0792,55.0247,55.0792,13270.0
2017-06-20 13:25:00,60.57,60.59,60.55,60.55,23786.0,55.0792,55.0974,55.061,55.061,23786.0
2017-06-20 13:30:00,60.56,60.6,60.55,60.59,25172.0,55.0701,55.1065,55.061,55.0974,25172.0
2017-06-20 13:35:00,60.6,60.63,60.58,60.59,22088.0,55.1065,55.1338,55.0883,55.0974,22088.0
2017-06-20 13:40:00,60.6,60.68,60.57,60.66,67821.0,55.1065,55.1793,55.0792,55.1611,67821.0
2017-06-20 13:45:00,60.66,60.67,60.62,60.67,24658.0,55.1611,55.1702,55.1247,55.1702,24658.0
2017-06-20 13:50:00,60.67,60.67,60.64,60.65,14042.0,55.1702,55.1702,55.1429,55.152,14042.0
2017-06-20 13:55:00,60.66,60.67,60.63,60.67,16419.0,55.1611,55.1702,55.1338,55.1702,16419.0
2017-06-20 14:00:00,60.67,60.71,60.66,60.69,24607.0,55.1702,55.2065,55.1611,55.1884,24607.0
2017-06-20 14:05:00,60.69,60.7,60.63,60.64,22427.0,55.1884,55.1974,55.1338,55.1429,22427.0
2017-06-20 14:10:00,60.64,60.66,60.64,60.65,14855.0,55.1429,55.1611,55.1429,55.152,14855.0
2017-06-20 14:15:00,60.63,60.65,60.57,60.6,38578.0,55.1338,55.152,55.0792,55.1065,38578.0
2017-06-20 14:20:00,60.58,60.61,60.55,60.55,27438.0,55.0883,55.1156,55.061,55.061,27438.0
2017-06-20 14:25:00,60.55,60.55,60.48,60.51,22042.0,55.061,55.061,54.9974,55.0247,22042.0
2017-06-20 14:30:00,60.51,60.53,60.49,60.52,22339.0,55.0247,55.0429,55.0065,55.0338,22339.0
2017-06-20 14:35:00,60.51,60.51,60.47,60.51,28106.0,55.0247,55.0247,54.9883,55.0247,28106.0
2017-06-20 14:40:00,60.5,60.56,60.48,60.54,21125.0,55.0156,55.0701,54.9974,55.052,21125.0
2017-06-20 14:45:00,60.54,60.56,60.47,60.47,27421.0,55.052,55.0701,54.9883,54.9883,27421.0
2017-06-20 14:50:00,60.46,60.54,60.45,60.53,28350.0,54.9792,55.052,54.9701,55.0429,28350.0
2017-06-20 14:55:00,60.54,60.54,60.49,60.51,25886.0,55.052,55.052,55.0065,55.0247,25886.0
2017-06-20 15:00:00,60.51,60.56,60.51,60.55,16899.0,55.0247,55.0701,55.0247,55.061,16899.0
2017-06-20 15:05:00,60.55,60.57,60.5,60.52,27282.0,55.061,55.0792,55.0156,55.0338,27282.0
2017-06-20 15:10:00,60.52,60.57,60.51,60.57,26226.0,55.0338,55.0792,55.0247,55.0792,26226.0
2017-06-20 15:15:00,60.56,60.6,60.52,60.53,28558.0,55.0701,55.1065,55.0338,55.0429,28558.0
2017-06-20 15:20:00,60.52,60.53,60.44,60.45,23896.0,55.0338,55.0429,54.961,54.9701,23896.0
2017-06-20 15:25:00,60.45,60.45,60.38,60.42,59450.0,54.9701,54.9701,54.9065,54.9428,59450.0
2017-06-20 15:30:00,60.41,60.41,60.28,60.32,61857.0,54.9337,54.9337,54.8155,54.8519,61857.0
2017-06-20 15:35:00,60.31,60.4,60.27,60.36,53197.0,54.8428,54.9246,54.8064,54.8883,53197.0
2017-06-20 15:40:00,60.36,60.37,60.3,60.3,55312.0,54.8883,54.8974,54.8337,54.8337,55312.0
2017-06-20 15:45:00,60.3,60.33,60.23,60.25,86093.0,54.8337,54.861,54.7701,54.7882,86093.0
2017-06-20 15:50:00,60.25,60.32,60.24,60.27,126864.0,54.7882,54.8519,54.7791,54.8064,126864.0
2017-06-20 15:55:00,60.27,60.36,60.26,60.32,410068.0,54.8064,54.8883,54.7973,54.8519,410068.0
2017-06-21 09:30:00,60.42,60.62,60.42,60.45,47437.0,54.9428,55.1247,54.9428,54.9701,47437.0
2017-06-21 09:35:00,60.46,60.6,60.46,60.57,14564.0,54.9792,55.1065,54.9792,55.0792,14564.0
2017-06-21 09:40:00,60.58,60.65,60.55,60.61,18988.0,55.0883,55.152,55.061,55.1156,18988.0
2017-06-21 09:45:00,60.59,60.72,60.51,60.62,52836.0,55.0974,55.2156,55.0247,55.1247,52836.0
2017-06-21 09:50:00,60.61,60.74,60.56,60.73,50076.0,55.1156,55.2338,55.0701,55.2247,50076.0
2017-06-21 09:55:00,60.72,60.8,60.7,60.75,51644.0,55.2156,55.2884,55.1974,55.2429,51644.0
2017-06-21 10:00:00,60.74,60.94,60.74,60.88,56174.0,55.2338,55.4157,55.2338,55.3611,56174.0
2017-06-21 10:05:00,60.87,60.97,60.81,60.97,47946.0,55.352,55.443,55.2975,55.443,47946.0
2017-06-21 10:10:00,60.96,60.97,60.7,60.7,47204.0,55.4339,55.443,55.1974,55.1974,47204.0
2017-06-21 10:15:00,60.69,60.75,60.69,60.72,69981.0,55.1884,55.2429,55.1884,55.2156,69981.0
2017-06-21 10:20:00,60.71,60.78,60.71,60.76,87615.0,55.2065,55.2702,55.2065,55.252,87615.0
2017-06-21 10:25:00,60.75,60.83,60.7,60.82,51801.0,55.2429,55.3157,55.1974,55.3066,51801.0
2017-06-21 10:30:00,60.83,60.83,60.7,60.76,38479.0,55.3157,55.3157,55.1974,55.252,38479.0
2017-06-21 10:35:00,60.76,60.81,60.73,60.78,32876.0,55.252,55.2975,55.2247,55.2702,32876.0
2017-06-21 10:40:00,60.78,60.98,60.75,60.92,87056.0,55.2702,55.4521,55.2429,55.3975,87056.0
2017-06-21 10:45:00,60.92,60.92,60.83,60.87,38640.0,55.3975,55.3975,55.3157,55.352,38640.0
2017-06-21 10:50:00,60.86,60.93,60.82,60.89,47295.0,55.3429,55.4066,55.3066,55.3702,47295.0
2017-06-21 10:55:00,60.89,60.89,60.79,60.8,38373.0,55.3702,55.3702,55.2793,55.2884,38373.0
2017-06-21 11:00:00,60.8,60.82,60.72,60.72,75080.0,55.2884,55.3066,55.2156,55.2156,75080.0
2017-06-21 11:05:00,60.73,60.82,60.73,60.82,18569.0,55.2247,55.3066,55.2247,55.3066,18569.0
2017-06-21 11:10:00,60.82,60.83,60.73,60.77,20872.0,55.3066,55.3157,55.2247,55.2611,20872.0
2017-06-21 11:15:00,60.76,60.8,60.71,60.8,28426.0,55.252,55.2884,55.2065,55.2884,28426.0
2017-06-21 11:20:00,60.8,60.94,60.8,60.92,47915.0,55.2884,55.4157,55.2884,55.3975,47915.0
2017-06-21 11:25:00,60.91,60.96,60.88,60.96,31194.0,55.3884,55.4339,55.3611,55.4339,31194.0
2017-06-21 11:30:00,60.97,61.12,60.96,61.12,60140.0,55.443,55.5794,55.4339,55.5794,60140.0
2017-06-21 11:35:00,61.12,61.29,61.11,61.11,102721.0,55.5794,55.734,55.5703,55.5703,102721.0
2017-06-21 11:40:00,61.13,61.2,61.08,61.2,32222.0,55.5885,55.6521,55.543,55.6521,32222.0
2017-06-21 11:45:00,61.19,61.19,61.08,61.11,18974.0,55.643,55.643,55.543,55.5703,18974.0
2017-06-21 11:50:00,61.1,61.15,61.1,61.14,22494.0,55.5612,55.6067,55.5612,55.5976,22494.0
2017-06-21 11:55:00,61.14,61.16,61.1,61.15,26608.0,55.5976,55.6157,55.5612,55.6067,26608.0
2017-06-21 12:00:00,61.13,61.17,61.1,61.13,24087.0,55.5885,55.6248,55.5612,55.5885,24087.0
2017-06-21 12:05:00,61.13,61.15,61.06,61.12,18507.0,55.5885,55.6067,55.5248,55.5794,18507.0
2017-06-21 12:10:00,61.14,61.15,61.04,61.05,19614.0,55.5976,55.6067,55.5066,55.5157,19614.0
2017-06-21 12:15:00,61.05,61.1,61.02,61.03,26025.0,55.5157,55.5612,55.4884,55.4975,26025.0
2017-06-21 12:20:00,61.03,61.08,61.02,61.07,20148.0,55.4975,55.543,55.4884,55.5339,20148.0
2017-06-21 12:25:00,61.07,61.11,61.06,61.08,14551.0,55.5339,55.5703,55.5248,55.543,14551.0
2017-06-21 12:30:00,61.08,61.14,61.08,61.08,20123.0,55.543,55.5976,55.543,55.543,20123.0
2017-06-21 12:35:00,61.08,61.11,61.04,61.07,20313.0,55.543,55.5703,55.5066,55.5339,20313.0
2017-06-21 12:40:00,61.07,61.16,61.06,61.06,37799.0,55.5339,55.6157,55.5248,55.5248,37799.0
2017-06-21 12:45:00,61.06,61.07,60.99,61.07,38037.0,55.5248,55.5339,55.4612,55.5339,38037.0
2017-06-21 12:50:00,61.06,61.11,61.04,61.09,12975.0,55.5248,55.5703,55.5066,55.5521,12975.0
2017-06-21 12:55:00,61.1,61.16,61.09,61.09,25413.0,55.5612,55.6157,55.5521,55.5521,25413.0
2017-06-21 13:00:00,61.09,61.14,61.08,61.13,19838.0,55.5521,55.5976,55.543,55.5885,19838.0
2017-06-21 13:05:00,61.13,61.17,61.11,61.17,19491.0,55.5885,55.6248,55.5703,55.6248,19491.0
2017-06-21 13:10:00,61.16,61.19,61.1,61.12,43000.0,55.6157,55.643,55.5612,55.5794,43000.0
2017-06-21 13:15:00,61.12,61.28,61.07,61.28,59135.0,55.5794,55.7249,55.5339,55.7249,59135.0
2017-06-21 13:20:00,61.29,61.34,61.29,61.3,55877.0,55.734,55.7794,55.734,55.7431,55877.0
2017-06-21 13:25:00,61.3,61.37,61.24,61.24,35164.0,55.7431,55.8067,55.6885,55.6885,35164.0
2017-06-21 13:30:00,61.24,61.31,61.24,61.27,20938.0,55.6885,55.7521,55.6885,55.7158,20938.0
2017-06-21 13:35:00,61.27,61.3,61.21,61.22,43715.0,55.7158,55.7431,55.6612,55.6703,43715.0
2017-06-21 13:40:00,61.21,61.26,61.17,61.2,24893.0,55.6612,55.7067,55.6248,55.6521,24893.0
2017-06-21 13:45:00,61.2,61.22,61.18,61.19,18175.0,55.6521,55.6703,55.6339,55.643,18175.0
2017-06-21 13:50:00,61.19,61.2,61.12,61.15,33861.0,55.643,55.6521,55.5794,55.6067,33861.0
2017-06-21 13:55:00,61.16,61.24,61.13,61.24,31601.0,55.6157,55.6885,55.5885,55.6885,31601.0
2017-06-21 14:00:00,61.23,61.28,61.22,61.26,38609.0,55.6794,55.7249,55.6703,55.7067,38609.0
2017-06-21 14:05:00,61.27,61.28,61.21,61.27,29912.0,55.7158,55.7249,55.6612,55.7158,29912.0
2017-06-21 14:10:00,61.27,61.28,61.23,61.24,36203.0,55.7158,55.7249,55.6794,55.6885,36203.0
2017-06-21 14:15:00,61.24,61.29,61.23,61.25,33529.0,55.6885,55.734,55.6794,55.6976,33529.0
2017-06-21 14:20:00,61.25,61.26,61.23,61.24,27633.0,55.6976,55.7067,55.6794,55.6885,27633.0
2017-06-21 14:25:00,61.23,61.26,61.2,61.21,33523.0,55.6794,55.7067,55.6521,55.6612,33523.0
2017-06-21 14:30:00,61.21,61.24,61.17,61.18,26591.0,55.6612,55.6885,55.6248,55.6339,26591.0
2017-06-21 14:35:00,61.19,61.26,61.16,61.24,37640.0,55.643,55.7067,55.6157,55.6885,37640.0
2017-06-21 14:40:00,61.23,61.27,61.21,61.25,33028.0,55.6794,55.7158,55.6612,55.6976,33028.0
2017-06-21 14:45:00,61.24,61.25,61.2,61.21,30067.0,55.6885,55.6976,55.6521,55.6612,30067.0
2017-06-21 14:50:00,61.22,61.23,61.18,61.19,38580.0,55.6703,55.6794,55.6339,55.643,38580.0
2017-06-21 14:55:00,61.19,61.2,61.16,61.19,27468.0,55.643,55.6521,55.6157,55.643,27468.0
2017-06-21 15:00:00,61.19,61.2,61.08,61.1,40711.0,55.643,55.6521,55.543,55.5612,40711.0
2017-06-21 15:05:00,61.1,61.14,61.08,61.12,35720.0,55.5612,55.5976,55.543,55.5794,35720.0
2017-06-21 15:10:00,61.13,61.16,61.06,61.06,39861.0,55.5885,55.6157,55.5248,55.5248,39861.0
2017-06-21 15:15:00,61.07,61.1,60.97,61.01,100198.0,55.5339,55.5612,55.443,55.4793,100198.0
2017-06-21 15:20:00,61.02,61.08,61.01,61.08,32412.0,55.4884,55.543,55.4793,55.543,32412.0
2017-06-21 15:25:00,61.08,61.11,61.06,61.09,68685.0,55.543,55.5703,55.5248,55.5521,68685.0
2017-06-21 15:30:00,61.09,61.1,61.01,61.02,49051.0,55.5521,55.5612,55.4793,55.4884,49051.0
2017-06-21 15:35:00,61.01,61.04,60.95,60.98,61776.0,55.4793,55.5066,55.4248,55.4521,61776.0
2017-06-21 15:40:00,60.98,61.09,60.97,61.09,53526.0,55.4521,55.5521,55.443,55.5521,53526.0
2017-06-21 15:45:00,61.08,61.11,61.0,61.05,116612.0,55.543,55.5703,55.4703,55.5157,116612.0
2017-06-21 15:50:00,61.06,61.06,61.0,61.04,102141.0,55.5248,55.5248,55.4703,55.5066,102141.0
2017-06-21 15:55:00,61.04,61.05,60.99,61.05,225621.0,55.5066,55.5157,55.4612,55.5157,225621.0
2017-06-22 09:30:00,61.88,61.99,61.5,61.92,252687.0,56.2705,56.3705,55.9249,56.3069,252687.0
2017-06-22 09:35:00,61.97,62.0,61.8,61.95,117500.0,56.3523,56.3796,56.1977,56.3341,117500.0
2017-06-22 09:40:00,61.95,62.29,61.94,62.27,174873.0,56.3341,56.6433,56.325,56.6251,174873.0
2017-06-22 09:45:00,62.27,62.27,61.97,61.98,94651.0,56.6251,56.6251,56.3523,56.3614,94651.0
2017-06-22 09:50:00,62.0,62.02,61.74,61.81,155528.0,56.3796,56.3978,56.1432,56.2068,155528.0
2017-06-22 09:55:00,61.8,61.83,61.6,61.68,77785.0,56.1977,56.225,56.0159,56.0886,77785.0
2017-06-22 10:00:00,61.67,61.75,61.43,61.61,142588.0,56.0795,56.1523,55.8613,56.025,142588.0
2017-06-22 10:05:00,61.61,61.68,61.55,61.62,183769.0,56.025,56.0886,55.9704,56.034,183769.0
2017-06-22 10:10:00,61.63,61.87,61.6,61.85,82033.0,56.0431,56.2614,56.0159,56.2432,82033.0
2017-06-22 10:15:00,61.85,61.85,61.71,61.73,61543.0,56.2432,56.2432,56.1159,56.1341,61543.0
2017-06-22 10:20:00,61.72,61.72,61.52,61.55,44322.0,56.125,56.125,55.9431,55.9704,44322.0
2017-06-22 10:25:00,61.55,61.56,61.36,61.37,46024.0,55.9704,55.9795,55.7976,55.8067,46024.0
2017-06-22 10:30:00,61.36,61.43,61.31,61.41,43811.0,55.7976,55.8613,55.7521,55.8431,43811.0
2017-06-22 10:35:00,61.41,61.58,61.41,61.56,38125.0,55.8431,55.9977,55.8431,55.9795,38125.0
2017-06-22 10:40:00,61.56,61.65,61.55,61.63,68649.0,55.9795,56.0613,55.9704,56.0431,68649.0
2017-06-22 10:45:00,61.65,61.68,61.53,61.53,72109.0,56.0613,56.0886,55.9522,55.9522,72109.0
2017-06-22 10:50:00,61.53,61.58,61.5,61.52,43659.0,55.9522,55.9977,55.9249,55.9431,43659.0
2017-06-22 10:55:00,61.53,61.54,61.34,61.46,84905.0,55.9522,55.9613,55.7794,55.8886,84905.0
2017-06-22 11:00:00,61.47,61.57,61.47,61.57,33152.0,55.8976,55.9886,55.8976,55.9886,33152.0
2017-06-22 11:05:00,61.58,61.58,61.53,61.54,32702.0,55.9977,55.9977,55.9522,55.9613,32702.0
2017-06-22 11:10:00,61.54,61.58,61.47,61.47,51982.0,55.9613,55.9977,55.8976,55.8976,51982.0
2017-06-22 11:15:00,61.48,61.48,61.3,61.37,96999.0,55.9067,55.9067,55.7431,55.8067,96999.0
2017-06-22 11:20:00,61.36,61.4,61.25,61.27,53137.0,55.7976,55.834,55.6976,55.7158,53137.0
2017-06-22 11:25:00,61.27,61.3,61.25,61.25,80874.0,55.7158,55.7431,55.6976,55.6976,80874.0
2017-06-22 11:30:00,61.24,61.26,61.16,61.25,75396.0,55.6885,55.7067,55.6157,55.6976,75396.0
2017-06-22 11:35:00,61.25,61.31,61.23,61.29,39252.0,55.6976,55.7521,55.6794,55.734,39252.0
2017-06-22 11:40:00,61.3,61.35,61.14,61.14,137944.0,55.7431,55.7885,55.5976,55.5976,137944.0
2017-06-22 11:45:00,61.15,61.18,61.11,61.14,51896.0,55.6067,55.6339,55.5703,55.5976,51896.0
2017-06-22 11:50:00,61.15,61.16,61.07,61.11,57586.0,55.6067,55.6157,55.5339,55.5703,57586.0
2017-06-22 11:55:00,61.1,61.13,61.05,61.11,54802.0,55.5612,55.5885,55.5157,55.5703,54802.0
2017-06-22 12:00:00,61.11,61.25,61.1,61.2,50282.0,55.5703,55.6976,55.5612,55.6521,50282.0
2017-06-22 12:05:00,61.2,61.29,61.2,61.21,90290.0,55.6521,55.734,55.6521,55.6612,90290.0
2017-06-22 12:10:00,61.22,61.23,61.13,61.22,53482.0,55.6703,55.6794,55.5885,55.6703,53482.0
2017-06-22 12:15:00,61.23,61.24,61.13,61.14,31066.0,55.6794,55.6885,55.5885,55.5976,31066.0
2017-06-22 12:20:00,61.14,61.19,61.11,61.18,38568.0,55.5976,55.643,55.5703,55.6339,38568.0
2017-06-22 12:25:00,61.18,61.26,61.18,61.25,30763.0,55.6339,55.7067,55.6339,55.6976,30763.0
2017-06-22 12:30:00,61.26,61.26,61.22,61.24,21722.0,55.7067,55.7067,55.6703,55.6885,21722.0
2017-06-22 12:35:00,61.24,61.25,61.16,61.17,26646.0,55.6885,55.6976,55.6157,55.6248,26646.0
2017-06-22 12:40:00,61.17,61.17,61.08,61.16,33476.0,55.6248,55.6248,55.543,55.6157,33476.0
2017-06-22 12:45:00,61.16,61.17,61.13,61.14,20958.0,55.6157,55.6248,55.5885,55.5976,20958.0
2017-06-22 12:50:00,61.14,61.23,61.13,61.18,25458.0,55.5976,55.6794,55.5885,55.6339,25458.0
2017-06-22 12:55:00,61.19,61.24,61.17,61.22,39396.0,55.643,55.6885,55.6248,55.6703,39396.0
2017-06-22 13:00:00,61.22,61.36,61.21,61.36,71529.0,55.6703,55.7976,55.6612,55.7976,71529.0
2017-06-22 13:05:00,61.37,61.42,61.35,61.4,71184.0,55.8067,55.8522,55.7885,55.834,71184.0
2017-06-22 13:10:00,61.4,61.44,61.39,61.42,49229.0,55.834,55.8704,55.8249,55.8522,49229.0
2017-06-22 13:15:00,61.43,61.45,61.39,61.42,39210.0,55.8613,55.8795,55.8249,55.8522,39210.0
2017-06-22 13:20:00,61.41,61.42,61.34,61.37,22054.0,55.8431,55.8522,55.7794,55.8067,22054.0
2017-06-22 13:25:00,61.37,61.44,61.36,61.44,39191.0,55.8067,55.8704,55.7976,55.8704,39191.0
2017-06-22 13:30:00,61.43,61.47,61.43,61.47,25497.0,55.8613,55.8976,55.8613,55.8976,25497.0
2017-06-22 13:35:00,61.47,61.52,61.46,61.51,47295.0,55.8976,55.9431,55.8886,55.934,47295.0
2017-06-22 13:40:00,61.51,61.52,61.35,61.37,42627.0,55.934,55.9431,55.7885,55.8067,42627.0
2017-06-22 13:45:00,61.37,61.42,61.36,61.41,22704.0,55.8067,55.8522,55.7976,55.8431,22704.0
2017-06-22 13:50:00,61.4,61.41,61.33,61.34,26093.0,55.834,55.8431,55.7703,55.7794,26093.0
2017-06-22 13:55:00,61.34,61.36,61.3,61.3,42157.0,55.7794,55.7976,55.7431,55.7431,42157.0
2017-06-22 14:00:00,61.29,61.38,61.28,61.37,22937.0,55.734,55.8158,55.7249,55.8067,22937.0
2017-06-22 14:05:00,61.37,61.43,61.36,61.42,33456.0,55.8067,55.8613,55.7976,55.8522,33456.0
2017-06-22 14:10:00,61.41,61.48,61.39,61.47,39143.0,55.8431,55.9067,55.8249,55.8976,39143.0
2017-06-22 14:15:00,61.48,61.48,61.38,61.38,40262.0,55.9067,55.9067,55.8158,55.8158,40262.0
2017-06-22 14:20:00,61.39,61.41,61.37,61.38,36410.0,55.8249,55.8431,55.8067,55.8158,36410.0
2017-06-22 14:25:00,61.38,61.5,61.37,61.49,46233.0,55.8158,55.9249,55.8067,55.9158,46233.0
2017-06-22 14:30:00,61.49,61.54,61.48,61.54,45738.0,55.9158,55.9613,55.9067,55.9613,45738.0
2017-06-22 14:35:00,61.53,61.55,61.42,61.44,40836.0,55.9522,55.9704,55.8522,55.8704,40836.0
2017-06-22 14:40:00,61.43,61.47,61.43,61.45,36974.0,55.8613,55.8976,55.8613,55.8795,36974.0
2017-06-22 14:45:00,61.45,61.46,61.42,61.46,25776.0,55.8795,55.8886,55.8522,55.8886,25776.0
2017-06-22 14:50:00,61.46,61.46,61.39,61.39,46854.0,55.8886,55.8886,55.8249,55.8249,46854.0
2017-06-22 14:55:00,61.39,61.48,61.39,61.47,20425.0,55.8249,55.9067,55.8249,55.8976,20425.0
2017-06-22 15:00:00,61.47,61.52,61.46,61.5,45769.0,55.8976,55.9431,55.8886,55.9249,45769.0
2017-06-22 15:05:00,61.51,61.56,61.45,61.45,59225.0,55.934,55.9795,55.8795,55.8795,59225.0
2017-06-22 15:10:00,61.46,61.5,61.45,61.5,39305.0,55.8886,55.9249,55.8795,55.9249,39305.0
2017-06-22 15:15:00,61.5,61.58,61.48,61.57,37866.0,55.9249,55.9977,55.9067,55.9886,37866.0
2017-06-22 15:20:00,61.57,61.61,61.56,61.61,55601.0,55.9886,56.025,55.9795,56.025,55601.0
2017-06-22 15:25:00,61.6,61.61,61.5,61.55,40129.0,56.0159,56.025,55.9249,55.9704,40129.0
2017-06-22 15:30:00,61.54,61.6,61.53,61.58,62605.0,55.9613,56.0159,55.9522,55.9977,62605.0
2017-06-22 15:35:00,61.58,61.64,61.53,61.53,81656.0,55.9977,56.0522,55.9522,55.9522,81656.0
2017-06-22 15:40:00,61.54,61.57,61.52,61.52,73706.0,55.9613,55.9886,55.9431,55.9431,73706.0
2017-06-22 15:45:00,61.52,61.53,61.49,61.53,91752.0,55.9431,55.9522,55.9158,55.9522,91752.0
2017-06-22 15:50:00,61.53,61.55,61.49,61.54,87591.0,55.9522,55.9704,55.9158,55.9613,87591.0
2017-06-22 15:55:00,61.53,61.57,61.47,61.52,182456.0,55.9522,55.9886,55.8976,55.9431,182456.0
2017-06-23 09:30:00,61.68,61.68,61.54,61.64,49893.0,56.0886,56.0886,55.9613,56.0522,49893.0
2017-06-23 09:35:00,61.64,61.66,61.48,61.56,22011.0,56.0522,56.0704,55.9067,55.9795,22011.0
2017-06-23 09:40:00,61.57,61.61,61.45,61.47,15614.0,55.9886,56.025,55.8795,55.8976,15614.0
2017-06-23 09:45:00,61.48,61.51,61.37,61.4,14289.0,55.9067,55.934,55.8067,55.834,14289.0
2017-06-23 09:50:00,61.37,61.54,61.31,61.54,25008.0,55.8067,55.9613,55.7521,55.9613,25008.0
2017-06-23 09:55:00,61.54,61.64,61.53,61.62,37251.0,55.9613,56.0522,55.9522,56.034,37251.0
2017-06-23 10:00:00,61.63,61.71,61.62,61.67,38177.0,56.0431,56.1159,56.034,56.0795,38177.0
2017-06-23 10:05:00,61.67,61.74,61.64,61.67,53059.0,56.0795,56.1432,56.0522,56.0795,53059.0
2017-06-23 10:10:00,61.67,61.73,61.63,61.65,41996.0,56.0795,56.1341,56.0431,56.0613,41996.0
2017-06-23 10:15:00,61.66,61.68,61.62,61.65,33023.0,56.0704,56.0886,56.034,56.0613,33023.0
2017-06-23 10:20:00,61.65,61.78,61.64,61.75,29488.0,56.0613,56.1795,56.0522,56.1523,29488.0
2017-06-23 10:25:00,61.75,61.82,61.74,61.75,33832.0,56.1523,56.2159,56.1432,56.1523,33832.0
2017-06-23 10:30:00,61.77,61.82,61.66,61.73,56363.0,56.1704,56.2159,56.0704,56.1341,56363.0
2017-06-23 10:35:00,61.73,61.74,61.59,61.65,41235.0,56.1341,56.1432,56.0068,56.0613,41235.0
2017-06-23 10:40:00,61.65,61.69,61.59,61.69,34022.0,56.0613,56.0977,56.0068,56.0977,34022.0
2017-06-23 10:45:00,61.69,61.75,61.65,61.73,27558.0,56.0977,56.1523,56.0613,56.1341,27558.0
2017-06-23 10:50:00,61.74,61.78,61.71,61.72,37959.0,56.1432,56.1795,56.1159,56.125,37959.0
2017-06-23 10:55:00,61.72,61.73,61.67,61.72,28608.0,56.125,56.1341,56.0795,56.125,28608.0
2017-06-23 11:00:00,61.71,61.72,61.66,61.72,23336.0,56.1159,56.125,56.0704,56.125,23336.0
2017-06-23 11:05:00,61.72,61.82,61.71,61.8,42311.0,56.125,56.2159,56.1159,56.1977,42311.0
2017-06-23 11:10:00,61.8,61.9,61.78,61.85,48105.0,56.1977,56.2887,56.1795,56.2432,48105.0
2017-06-23 11:15:00,61.85,61.85,61.8,61.85,32132.0,56.2432,56.2432,56.1977,56.2432,32132.0
2017-06-23 11:20:00,61.86,61.93,61.85,61.93,41464.0,56.2523,56.3159,56.2432,56.3159,41464.0
2017-06-23 11:25:00,61.92,61.97,61.9,61.95,26274.0,56.3069,56.3523,56.2887,56.3341,26274.0
2017-06-23 11:30:00,61.96,61.98,61.92,61.93,21337.0,56.3432,56.3614,56.3069,56.3159,21337.0
2017-06-23 11:35:00,61.93,62.05,61.92,62.03,66018.0,56.3159,56.4251,56.3069,56.4069,66018.0
2017-06-23 11:40:00,62.03,62.05,62.01,62.04,37878.0,56.4069,56.4251,56.3887,56.416,37878.0
2017-06-23 11:45:00,62.04,62.07,62.02,62.02,36975.0,56.416,56.4433,56.3978,56.3978,36975.0
2017-06-23 11:50:00,62.02,62.09,62.02,62.09,48063.0,56.3978,56.4614,56.3978,56.4614,48063.0
2017-06-23 11:55:00,62.08,62.09,62.03,62.05,40108.0,56.4523,56.4614,56.4069,56.4251,40108.0
2017-06-23 12:00:00,62.05,62.06,62.0,62.03,29015.0,56.4251,56.4342,56.3796,56.4069,29015.0
2017-06-23 12:05:00,62.04,62.04,61.98,61.98,19295.0,56.416,56.416,56.3614,56.3614,19295.0
2017-06-23 12:10:00,61.98,61.99,61.91,61.94,22941.0,56.3614,56.3705,56.2978,56.325,22941.0
2017-06-23 12:15:00,61.95,62.06,61.95,62.05,26160.0,56.3341,56.4342,56.3341,56.4251,26160.0
2017-06-23 12:20:00,62.06,62.18,62.06,62.16,69985.0,56.4342,56.5433,56.4342,56.5251,69985.0
2017-06-23 12:25:00,62.16,62.19,62.13,62.16,54932.0,56.5251,56.5524,56.4978,56.5251,54932.0
2017-06-23 12:30:00,62.15,62.15,62.04,62.04,29928.0,56.516,56.516,56.416,56.416,29928.0
2017-06-23 12:35:00,62.04,62.05,61.94,61.97,39794.0,56.416,56.4251,56.325,56.3523,39794.0
2017-06-23 12:40:00,61.96,61.96,61.87,61.91,26234.0,56.3432,56.3432,56.2614,56.2978,26234.0
2017-06-23 12:45:00,61.92,62.03,61.87,62.03,29620.0,56.3069,56.4069,56.2614,56.4069,29620.0
2017-06-23 12:50:00,62.02,62.08,62.0,62.03,25778.0,56.3978,56.4523,56.3796,56.4069,25778.0
2017-06-23 12:55:00,62.03,62.1,62.02,62.09,23979.0,56.4069,56.4705,56.3978,56.4614,23979.0
2017-06-23 13:00:00,62.08,62.09,62.0,62.02,13661.0,56.4523,56.4614,56.3796,56.3978,13661.0
2017-06-23 13:05:00,62.03,62.05,61.98,62.01,28445.0,56.4069,56.4251,56.3614,56.3887,28445.0
2017-06-23 13:10:00,62.01,62.06,62.0,62.05,14552.0,56.3887,56.4342,56.3796,56.4251,14552.0
2017-06-23 13:15:00,62.04,62.06,61.99,62.06,12400.0,56.416,56.4342,56.3705,56.4342,12400.0
2017-06-23 13:20:00,62.05,62.07,62.02,62.06,12583.0,56.4251,56.4433,56.3978,56.4342,12583.0
2017-06-23 13:25:00,62.06,62.06,62.0,62.0,13467.0,56.4342,56.4342,56.3796,56.3796,13467.0
2017-06-23 13:30:00,62.0,62.01,61.95,61.97,20562.0,56.3796,56.3887,56.3341,56.3523,20562.0
2017-06-23 13:35:00,61.97,62.04,61.97,62.03,35392.0,56.3523,56.416,56.3523,56.4069,35392.0
2017-06-23 13:40:00,62.03,62.06,62.02,62.05,11579.0,56.4069,56.4342,56.3978,56.4251,11579.0
2017-06-23 13:45:00,62.05,62.05,62.01,62.05,8520.0,56.4251,56.4251,56.3887,56.4251,8520.0
2017-06-23 13:50:00,62.05,62.07,62.03,62.04,9780.0,56.4251,56.4433,56.4069,56.416,9780.0
2017-06-23 13:55:00,62.04,62.09,62.03,62.07,12785.0,56.416,56.4614,56.4069,56.4433,12785.0
2017-06-23 14:00:00,62.07,62.07,62.01,62.04,16405.0,56.4433,56.4433,56.3887,56.416,16405.0
2017-06-23 14:05:00,62.04,62.1,62.04,62.08,27925.0,56.416,56.4705,56.416,56.4523,27925.0
2017-06-23 14:10:00,62.08,62.15,62.08,62.1,27553.0,56.4523,56.516,56.4523,56.4705,27553.0
2017-06-23 14:15:00,62.1,62.12,62.08,62.08,29422.0,56.4705,56.4887,56.4523,56.4523,29422.0
2017-06-23 14:20:00,62.09,62.13,62.08,62.1,22197.0,56.4614,56.4978,56.4523,56.4705,22197.0
2017-06-23 14:25:00,62.1,62.11,62.03,62.07,59842.0,56.4705,56.4796,56.4069,56.4433,59842.0
2017-06-23 14:30:00,62.07,62.09,62.01,62.06,27759.0,56.4433,56.4614,56.3887,56.4342,27759.0
2017-06-23 14:35:00,62.06,62.07,62.01,62.02,60709.0,56.4342,56.4433,56.3887,56.3978,60709.0
2017-06-23 14:40:00,62.03,62.03,61.99,61.99,35613.0,56.4069,56.4069,56.3705,56.3705,35613.0
2017-06-23 14:45:00,61.99,62.05,61.98,62.02,30913.0,56.3705,56.4251,56.3614,56.3978,30913.0
2017-06-23 14:50:00,62.03,62.05,62.01,62.02,29849.0,56.4069,56.4251,56.3887,56.3978,29849.0
2017-06-23 14:55:00,62.02,62.02,61.97,61.97,30106.0,56.3978,56.3978,56.3523,56.3523,30106.0
2017-06-23 15:00:00,61.98,61.99,61.93,61.96,36416.0,56.3614,56.3705,56.3159,56.3432,36416.0
2017-06-23 15:05:00,61.97,61.97,61.93,61.97,24154.0,56.3523,56.3523,56.3159,56.3523,24154.0
2017-06-23 15:10:00,61.97,61.99,61.94,61.96,33365.0,56.3523,56.3705,56.325,56.3432,33365.0
2017-06-23 15:15:00,61.96,61.97,61.91,61.93,49795.0,56.3432,56.3523,56.2978,56.3159,49795.0
2017-06-23 15:20:00,61.93,61.96,61.91,61.92,60455.0,56.3159,56.3432,56.2978,56.3069,60455.0
2017-06-23 15:25:00,61.91,61.97,61.91,61.91,51466.0,56.2978,56.3523,56.2978,56.2978,51466.0
2017-06-23 15:30:00,61.92,61.94,61.9,61.94,70886.0,56.3069,56.325,56.2887,56.325,70886.0
2017-06-23 15:35:00,61.95,61.95,61.84,61.86,100667.0,56.3341,56.3341,56.2341,56.2523,100667.0
2017-06-23 15:40:00,61.86,61.94,61.85,61.93,78085.0,56.2523,56.325,56.2432,56.3159,78085.0
2017-06-23 15:45:00,61.92,61.97,61.9,61.92,89042.0,56.3069,56.3523,56.2887,56.3069,89042.0
2017-06-23 15:50:00,61.92,61.95,61.91,61.93,139375.0,56.3069,56.3341,56.2978,56.3159,139375.0
2017-06-23 15:55:00,61.93,61.97,61.9,61.91,261692.0,56.3159,56.3523,56.2887,56.2978,261692.0
2017-06-26 09:30:00,62.12,62.25,62.03,62.22,53697.0,56.4887,56.6069,56.4069,56.5797,53697.0
2017-06-26 09:35:00,62.16,62.4,62.14,62.39,52996.0,56.5251,56.7433,56.5069,56.7342,52996.0
2017-06-26 09:40:00,62.4,62.56,62.3,62.54,35657.0,56.7433,56.8888,56.6524,56.8706,35657.0
2017-06-26 09:45:00,62.53,62.68,62.48,62.64,52535.0,56.8616,56.998,56.8161,56.9616,52535.0
2017-06-26 09:50:00,62.64,62.75,62.54,62.6,32499.0,56.9616,57.0616,56.8706,56.9252,32499.0
2017-06-26 09:55:00,62.6,62.65,62.56,62.59,35024.0,56.9252,56.9707,56.8888,56.9161,35024.0
2017-06-26 10:00:00,62.62,62.63,62.37,62.37,43163.0,56.9434,56.9525,56.7161,56.7161,43163.0
2017-06-26 10:05:00,62.39,62.47,62.25,62.27,48608.0,56.7342,56.807,56.6069,56.6251,48608.0
2017-06-26 10:10:00,62.27,62.31,62.23,62.25,49105.0,56.6251,56.6615,56.5887,56.6069,49105.0
2017-06-26 10:15:00,62.26,62.48,62.25,62.45,63306.0,56.616,56.8161,56.6069,56.7888,63306.0
2017-06-26 10:20:00,62.44,62.55,62.41,62.48,23722.0,56.7797,56.8797,56.7524,56.8161,23722.0
2017-06-26 10:25:00,62.48,62.58,62.46,62.49,43152.0,56.8161,56.907,56.7979,56.8252,43152.0
2017-06-26 10:30:00,62.49,62.49,62.31,62.39,21494.0,56.8252,56.8252,56.6615,56.7342,21494.0
2017-06-26 10:35:00,62.39,62.4,62.28,62.28,33511.0,56.7342,56.7433,56.6342,56.6342,33511.0
2017-06-26 10:40:00,62.28,62.28,62.09,62.13,43151.0,56.6342,56.6342,56.4614,56.4978,43151.0
2017-06-26 10:45:00,62.12,62.12,62.0,62.05,45677.0,56.4887,56.4887,56.3796,56.4251,45677.0
2017-06-26 10:50:00,62.05,62.11,61.96,62.1,33460.0,56.4251,56.4796,56.3432,56.4705,33460.0
2017-06-26 10:55:00,62.1,62.12,61.97,61.99,29019.0,56.4705,56.4887,56.3523,56.3705,29019.0
2017-06-26 11:00:00,62.01,62.02,61.93,61.96,31053.0,56.3887,56.3978,56.3159,56.3432,31053.0
2017-06-26 11:05:00,61.97,61.98,61.92,61.95,27209.0,56.3523,56.3614,56.3069,56.3341,27209.0
2017-06-26 11:10:00,61.95,62.0,61.93,61.99,26262.0,56.3341,56.3796,56.3159,56.3705,26262.0
2017-06-26 11:15:00,61.99,62.0,61.75,61.76,50615.0,56.3705,56.3796,56.1523,56.1614,50615.0
2017-06-26 11:20:00,61.76,61.76,61.61,61.71,50983.0,56.1614,56.1614,56.025,56.1159,50983.0
2017-06-26 11:25:00,61.72,61.78,61.66,61.69,50267.0,56.125,56.1795,56.0704,56.0977,50267.0
2017-06-26 11:30:00,61.7,61.82,61.66,61.79,91701.0,56.1068,56.2159,56.0704,56.1886,91701.0
2017-06-26 11:35:00,61.79,61.79,61.69,61.72,73328.0,56.1886,56.1886,56.0977,56.125,73328.0
2017-06-26 11:40:00,61.72,61.89,61.69,61.87,34499.0,56.125,56.2796,56.0977,56.2614,34499.0
2017-06-26 11:45:00,61.89,61.89,61.83,61.85,38827.0,56.2796,56.2796,56.225,56.2432,38827.0
2017-06-26 11:50:00,61.84,61.84,61.7,61.7,29818.0,56.2341,56.2341,56.1068,56.1068,29818.0
2017-06-26 11:55:00,61.7,61.84,61.69,61.81,30097.0,56.1068,56.2341,56.0977,56.2068,30097.0
2017-06-26 12:00:00,61.82,61.87,61.81,61.87,19985.0,56.2159,56.2614,56.2068,56.2614,19985.0
2017-06-26 12:05:00,61.86,61.87,61.79,61.87,28831.0,56.2523,56.2614,56.1886,56.2614,28831.0
2017-06-26 12:10:00,61.88,61.91,61.84,61.9,27247.0,56.2705,56.2978,56.2341,56.2887,27247.0
2017-06-26 12:15:00,61.9,61.9,61.82,61.83,31819.0,56.2887,56.2887,56.2159,56.225,31819.0
2017-06-26 12:20:00,61.84,61.88,61.83,61.83,12678.0,56.2341,56.2705,56.225,56.225,12678.0
2017-06-26 12:25:00,61.83,61.84,61.77,61.78,19889.0,56.225,56.2341,56.1704,56.1795,19889.0
2017-06-26 12:30:00,61.79,61.79,61.76,61.78,14004.0,56.1886,56.1886,56.1614,56.1795,14004.0
2017-06-26 12:35:00,61.78,61.81,61.78,61.8,19197.0,56.1795,56.2068,56.1795,56.1977,19197.0
2017-06-26 12:40:00,61.8,61.81,61.77,61.77,16149.0,56.1977,56.2068,56.1704,56.1704,16149.0
2017-06-26 12:45:00,61.78,61.78,61.63,61.64,38303.0,56.1795,56.1795,56.0431,56.0522,38303.0
2017-06-26 12:50:00,61.63,61.7,61.61,61.69,18982.0,56.0431,56.1068,56.025,56.0977,18982.0
2017-06-26 12:55:00,61.68,61.76,61.67,61.71,29780.0,56.0886,56.1614,56.0795,56.1159,29780.0
2017-06-26 13:00:00,61.73,61.76,61.69,61.74,33487.0,56.1341,56.1614,56.0977,56.1432,33487.0
2017-06-26 13:05:00,61.75,61.78,61.74,61.78,15439.0,56.1523,56.1795,56.1432,56.1795,15439.0
2017-06-26 13:10:00,61.78,61.79,61.75,61.76,17268.0,56.1795,56.1886,56.1523,56.1614,17268.0
2017-06-26 13:15:00,61.77,61.89,61.77,61.86,20416.0,56.1704,56.2796,56.1704,56.2523,20416.0
2017-06-26 13:20:00,61.87,61.96,61.87,61.94,25537.0,56.2614,56.3432,56.2614,56.325,25537.0
2017-06-26 13:25:00,61.93,61.94,61.87,61.9,15149.0,56.3159,56.325,56.2614,56.2887,15149.0
2017-06-26 13:30:00,61.91,61.91,61.84,61.84,15513.0,56.2978,56.2978,56.2341,56.2341,15513.0
2017-06-26 13:35:00,61.83,61.83,61.76,61.81,30460.0,56.225,56.225,56.1614,56.2068,30460.0
2017-06-26 13:40:00,61.81,61.82,61.77,61.78,12879.0,56.2068,56.2159,56.1704,56.1795,12879.0
2017-06-26 13:45:00,61.78,61.8,61.76,61.77,12159.0,56.1795,56.1977,56.1614,56.1704,12159.0
2017-06-26 13:50:00,61.77,61.8,61.73,61.8,23083.0,56.1704,56.1977,56.1341,56.1977,23083.0
2017-06-26 13:55:00,61.8,61.85,61.77,61.77,17442.0,56.1977,56.2432,56.1704,56.1704,17442.0
2017-06-26 14:00:00,61.77,61.84,61.77,61.83,19996.0,56.1704,56.2341,56.1704,56.225,19996.0
2017-06-26 14:05:00,61.83,61.88,61.81,61.85,27508.0,56.225,56.2705,56.2068,56.2432,27508.0
2017-06-26 14:10:00,61.86,61.87,61.81,61.81,15173.0,56.2523,56.2614,56.2068,56.2068,15173.0
2017-06-26 14:15:00,61.81,61.84,61.79,61.79,21065.0,56.2068,56.2341,56.1886,56.1886,21065.0
2017-06-26 14:20:00,61.8,61.81,61.71,61.72,31048.0,56.1977,56.2068,56.1159,56.125,31048.0
2017-06-26 14:25:00,61.72,61.72,61.67,61.69,43946.0,56.125,56.125,56.0795,56.0977,43946.0
2017-06-26 14:30:00,61.68,61.73,61.67,61.73,26200.0,56.0886,56.1341,56.0795,56.1341,26200.0
2017-06-26 14:35:00,61.73,61.76,61.71,61.75,30862.0,56.1341,56.1614,56.1159,56.1523,30862.0
2017-06-26 14:40:00,61.75,61.78,61.74,61.78,37172.0,56.1523,56.1795,56.1432,56.1795,37172.0
2017-06-26 14:45:00,61.78,61.8,61.73,61.74,41871.0,56.1795,56.1977,56.1341,56.1432,41871.0
2017-06-26 14:50:00,61.74,61.78,61.71,61.71,36422.0,56.1432,56.1795,56.1159,56.1159,36422.0
2017-06-26 14:55:00,61.71,61.71,61.66,61.67,38511.0,56.1159,56.1159,56.0704,56.0795,38511.0
2017-06-26 15:00:00,61.68,61.68,61.63,61.68,49223.0,56.0886,56.0886,56.0431,56.0886,49223.0
2017-06-26 15:05:00,61.68,61.78,61.68,61.77,18139.0,56.0886,56.1795,56.0886,56.1704,18139.0
2017-06-26 15:10:00,61.77,61.83,61.76,61.8,39164.0,56.1704,56.225,56.1614,56.1977,39164.0
2017-06-26 15:15:00,61.8,61.81,61.77,61.79,44670.0,56.1977,56.2068,56.1704,56.1886,44670.0
2017-06-26 15:20:00,61.8,61.8,61.74,61.74,18389.0,56.1977,56.1977,56.1432,56.1432,18389.0
2017-06-26 15:25:00,61.75,61.77,61.73,61.74,32970.0,56.1523,56.1704,56.1341,56.1432,32970.0
2017-06-26 15:30:00,61.75,61.76,61.72,61.74,51511.0,56.1523,56.1614,56.125,56.1432,51511.0
2017-06-26 15:35:00,61.74,61.75,61.7,61.72,68262.0,56.1432,56.1523,56.1068,56.125,68262.0
2017-06-26 15:40:00,61.73,61.75,61.71,61.75,40803.0,56.1341,56.1523,56.1159,56.1523,40803.0
2017-06-26 15:45:00,61.74,61.82,61.72,61.81,68924.0,56.1432,56.2159,56.125,56.2068,68924.0
2017-06-26 15:50:00,61.82,61.84,61.79,61.8,76335.0,56.2159,56.2341,56.1886,56.1977,76335.0
2017-06-26 15:55:00,61.8,61.81,61.65,61.72,272064.0,56.1977,56.2068,56.0613,56.125,272064.0
2017-06-27 09:30:00,61.75,62.0,61.71,61.79,49334.0,56.1523,56.3796,56.1159,56.1886,49334.0
2017-06-27 09:35:00,61.81,61.88,61.68,61.77,42175.0,56.2068,56.2705,56.0886,56.1704,42175.0
2017-06-27 09:40:00,61.77,61.89,61.71,61.78,24973.0,56.1704,56.2796,56.1159,56.1795,24973.0
2017-06-27 09:45:00,61.8,61.94,61.76,61.82,67173.0,56.1977,56.325,56.1614,56.2159,67173.0
2017-06-27 09:50:00,61.82,61.84,61.77,61.81,31811.0,56.2159,56.2341,56.1704,56.2068,31811.0
2017-06-27 09:55:00,61.79,61.88,61.75,61.85,21009.0,56.1886,56.2705,56.1523,56.2432,21009.0
2017-06-27 10:00:00,61.84,61.9,61.83,61.9,46439.0,56.2341,56.2887,56.225,56.2887,46439.0
2017-06-27 10:05:00,61.89,61.91,61.86,61.91,54748.0,56.2796,56.2978,56.2523,56.2978,54748.0
2017-06-27 10:10:00,61.91,61.93,61.79,61.79,32374.0,56.2978,56.3159,56.1886,56.1886,32374.0
2017-06-27 10:15:00,61.79,61.88,61.74,61.88,58539.0,56.1886,56.2705,56.1432,56.2705,58539.0
2017-06-27 10:20:00,61.89,61.92,61.85,61.86,30468.0,56.2796,56.3069,56.2432,56.2523,30468.0
2017-06-27 10:25:00,61.87,61.93,61.82,61.87,28775.0,56.2614,56.3159,56.2159,56.2614,28775.0
2017-06-27 10:30:00,61.87,62.01,61.86,62.01,52057.0,56.2614,56.3887,56.2523,56.3887,52057.0
2017-06-27 10:35:00,62.02,62.06,61.97,62.0,38394.0,56.3978,56.4342,56.3523,56.3796,38394.0
2017-06-27 10:40:00,62.0,62.08,61.97,62.04,31498.0,56.3796,56.4523,56.3523,56.416,31498.0
2017-06-27 10:45:00,62.05,62.14,62.04,62.13,35066.0,56.4251,56.5069,56.416,56.4978,35066.0
2017-06-27 10:50:00,62.13,62.18,62.06,62.12,33581.0,56.4978,56.5433,56.4342,56.4887,33581.0
2017-06-27 10:55:00,62.12,62.2,62.1,62.18,19137.0,56.4887,56.5615,56.4705,56.5433,19137.0
2017-06-27 11:00:00,62.18,62.21,62.09,62.18,22311.0,56.5433,56.5706,56.4614,56.5433,22311.0
2017-06-27 11:05:00,62.18,62.22,62.14,62.17,72851.0,56.5433,56.5797,56.5069,56.5342,72851.0
2017-06-27 11:10:00,62.18,62.18,62.06,62.06,29170.0,56.5433,56.5433,56.4342,56.4342,29170.0
2017-06-27 11:15:00,62.06,62.09,62.06,62.06,18672.0,56.4342,56.4614,56.4342,56.4342,18672.0
2017-06-27 11:20:00,62.07,62.09,61.95,61.96,28460.0,56.4433,56.4614,56.3341,56.3432,28460.0
2017-06-27 11:25:00,61.96,61.97,61.87,61.97,30254.0,56.3432,56.3523,56.2614,56.3523,30254.0
2017-06-27 11:30:00,61.96,62.02,61.95,62.0,27474.0,56.3432,56.3978,56.3341,56.3796,27474.0
2017-06-27 11:35:00,62.0,62.03,61.96,62.03,17097.0,56.3796,56.4069,56.3432,56.4069,17097.0
2017-06-27 11:40:00,62.04,62.06,62.01,62.02,16393.0,56.416,56.4342,56.3887,56.3978,16393.0
2017-06-27 11:45:00,62.04,62.08,62.03,62.08,13299.0,56.416,56.4523,56.4069,56.4523,13299.0
2017-06-27 11:50:00,62.08,62.1,62.05,62.08,12361.0,56.4523,56.4705,56.4251,56.4523,12361.0
2017-06-27 11:55:00,62.07,62.11,62.03,62.1,11573.0,56.4433,56.4796,56.4069,56.4705,11573.0
2017-06-27 12:00:00,62.09,62.13,62.06,62.08,14031.0,56.4614,56.4978,56.4342,56.4523,14031.0
2017-06-27 12:05:00,62.09,62.11,62.06,62.11,9630.0,56.4614,56.4796,56.4342,56.4796,9630.0
2017-06-27 12:10:00,62.11,62.13,62.09,62.11,8094.0,56.4796,56.4978,56.4614,56.4796,8094.0
2017-06-27 12:15:00,62.11,62.12,62.05,62.05,12660.0,56.4796,56.4887,56.4251,56.4251,12660.0
2017-06-27 12:20:00,62.04,62.08,62.04,62.08,9936.0,56.416,56.4523,56.416,56.4523,9936.0
2017-06-27 12:25:00,62.07,62.11,62.06,62.1,12335.0,56.4433,56.4796,56.4342,56.4705,12335.0
2017-06-27 12:30:00,62.1,62.1,62.06,62.09,12774.0,56.4705,56.4705,56.4342,56.4614,12774.0
2017-06-27 12:35:00,62.08,62.09,61.99,62.01,15323.0,56.4523,56.4614,56.3705,56.3887,15323.0
2017-06-27 12:40:00,62.02,62.04,61.99,62.04,18052.0,56.3978,56.416,56.3705,56.416,18052.0
2017-06-27 12:45:00,62.04,62.04,61.95,61.97,16252.0,56.416,56.416,56.3341,56.3523,16252.0
2017-06-27 12:50:00,61.96,61.96,61.92,61.92,22701.0,56.3432,56.3432,56.3069,56.3069,22701.0
2017-06-27 12:55:00,61.92,61.93,61.82,61.84,24614.0,56.3069,56.3159,56.2159,56.2341,24614.0
2017-06-27 13:00:00,61.84,61.85,61.81,61.84,13077.0,56.2341,56.2432,56.2068,56.2341,13077.0
2017-06-27 13:05:00,61.83,61.83,61.78,61.79,19125.0,56.225,56.225,56.1795,56.1886,19125.0
2017-06-27 13:10:00,61.79,61.83,61.76,61.81,19689.0,56.1886,56.225,56.1614,56.2068,19689.0
2017-06-27 13:15:00,61.81,61.84,61.76,61.82,28546.0,56.2068,56.2341,56.1614,56.2159,28546.0
2017-06-27 13:20:00,61.82,61.84,61.81,61.84,9610.0,56.2159,56.2341,56.2068,56.2341,9610.0
2017-06-27 13:25:00,61.84,61.85,61.77,61.79,14017.0,56.2341,56.2432,56.1704,56.1886,14017.0
2017-06-27 13:30:00,61.78,61.83,61.76,61.78,11221.0,56.1795,56.225,56.1614,56.1795,11221.0
2017-06-27 13:35:00,61.8,61.8,61.64,61.65,35286.0,56.1977,56.1977,56.0522,56.0613,35286.0
2017-06-27 13:40:00,61.65,61.66,61.59,61.62,30066.0,56.0613,56.0704,56.0068,56.034,30066.0
2017-06-27 13:45:00,61.62,61.62,61.53,61.6,41156.0,56.034,56.034,55.9522,56.0159,41156.0
2017-06-27 13:50:00,61.61,61.67,61.61,61.66,13111.0,56.025,56.0795,56.025,56.0704,13111.0
2017-06-27 13:55:00,61.66,61.68,61.62,61.63,12195.0,56.0704,56.0886,56.034,56.0431,12195.0
2017-06-27 14:00:00,61.65,61.66,61.59,61.61,17626.0,56.0613,56.0704,56.0068,56.025,17626.0
2017-06-27 14:05:00,61.62,61.64,61.5,61.52,20354.0,56.034,56.0522,55.9249,55.9431,20354.0
2017-06-27 14:10:00,61.52,61.53,61.46,61.48,17952.0,55.9431,55.9522,55.8886,55.9067,17952.0
2017-06-27 14:15:00,61.48,61.57,61.46,61.56,16659.0,55.9067,55.9886,55.8886,55.9795,16659.0
2017-06-27 14:20:00,61.56,61.62,61.55,61.61,17675.0,55.9795,56.034,55.9704,56.025,17675.0
2017-06-27 14:25:00,61.61,61.76,61.61,61.75,19520.0,56.025,56.1614,56.025,56.1523,19520.0
2017-06-27 14:30:00,61.75,61.77,61.73,61.76,15882.0,56.1523,56.1704,56.1341,56.1614,15882.0
2017-06-27 14:35:00,61.75,61.76,61.64,61.67,19545.0,56.1523,56.1614,56.0522,56.0795,19545.0
2017-06-27 14:40:00,61.67,61.69,61.64,61.69,12756.0,56.0795,56.0977,56.0522,56.0977,12756.0
2017-06-27 14:45:00,61.69,61.73,61.67,61.71,10317.0,56.0977,56.1341,56.0795,56.1159,10317.0
2017-06-27 14:50:00,61.7,61.72,61.66,61.66,13900.0,56.1068,56.125,56.0704,56.0704,13900.0
2017-06-27 14:55:00,61.66,61.68,61.61,61.64,15071.0,56.0704,56.0886,56.025,56.0522,15071.0
2017-06-27 15:00:00,61.63,61.65,61.6,61.63,15779.0,56.0431,56.0613,56.0159,56.0431,15779.0
2017-06-27 15:05:00,61.62,61.62,61.5,61.51,22856.0,56.034,56.034,55.9249,55.934,22856.0
2017-06-27 15:10:00,61.51,61.57,61.48,61.57,20473.0,55.934,55.9886,55.9067,55.9886,20473.0
2017-06-27 15:15:00,61.58,61.62,61.58,61.6,33139.0,55.9977,56.034,55.9977,56.0159,33139.0
2017-06-27 15:20:00,61.61,61.65,61.6,61.65,18957.0,56.025,56.0613,56.0159,56.0613,18957.0
2017-06-27 15:25:00,61.64,61.64,61.54,61.55,42571.0,56.0522,56.0522,55.9613,55.9704,42571.0
2017-06-27 15:30:00,61.55,61.57,61.49,61.5,46792.0,55.9704,55.9886,55.9158,55.9249,46792.0
2017-06-27 15:35:00,61.51,61.61,61.48,61.6,53438.0,55.934,56.025,55.9067,56.0159,53438.0
2017-06-27 15:40:00,61.59,61.69,61.58,61.69,69594.0,56.0068,56.0977,55.9977,56.0977,69594.0
2017-06-27 15:45:00,61.68,61.7,61.6,61.61,70017.0,56.0886,56.1068,56.0159,56.025,70017.0
2017-06-27 15:50:00,61.61,61.61,61.54,61.54,102602.0,56.025,56.025,55.9613,55.9613,102602.0
2017-06-27 15:55:00,61.55,61.59,61.51,61.52,178952.0,55.9704,56.0068,55.934,55.9431,178952.0
2017-06-28 09:30:00,61.81,62.04,61.81,61.92,76623.0,56.2068,56.416,56.2068,56.3069,76623.0
2017-06-28 09:35:00,61.92,61.96,61.85,61.88,10867.0,56.3069,56.3432,56.2432,56.2705,10867.0
2017-06-28 09:40:00,61.85,61.93,61.83,61.88,12252.0,56.2432,56.3159,56.225,56.2705,12252.0
2017-06-28 09:45:00,61.86,62.07,61.86,62.01,40959.0,56.2523,56.4433,56.2523,56.3887,40959.0
2017-06-28 09:50:00,62.0,62.09,61.95,62.06,35215.0,56.3796,56.4614,56.3341,56.4342,35215.0
2017-06-28 09:55:00,62.07,62.14,62.05,62.07,60439.0,56.4433,56.5069,56.4251,56.4433,60439.0
2017-06-28 10:00:00,62.09,62.09,62.01,62.04,34025.0,56.4614,56.4614,56.3887,56.416,34025.0
2017-06-28 10:05:00,62.05,62.18,62.04,62.15,30917.0,56.4251,56.5433,56.416,56.516,30917.0
2017-06-28 10:10:00,62.15,62.25,62.14,62.21,44503.0,56.516,56.6069,56.5069,56.5706,44503.0
2017-06-28 10:15:00,62.22,62.43,62.21,62.39,67902.0,56.5797,56.7706,56.5706,56.7342,67902.0
2017-06-28 10:20:00,62.39,62.45,62.31,62.31,32271.0,56.7342,56.7888,56.6615,56.6615,32271.0
2017-06-28 10:25:00,62.31,62.35,62.21,62.24,17858.0,56.6615,56.6979,56.5706,56.5978,17858.0
2017-06-28 10:30:00,62.23,62.3,62.21,62.24,39607.0,56.5887,56.6524,56.5706,56.5978,39607.0
2017-06-28 10:35:00,62.25,62.25,62.16,62.18,16822.0,56.6069,56.6069,56.5251,56.5433,16822.0
2017-06-28 10:40:00,62.18,62.3,62.18,62.3,21194.0,56.5433,56.6524,56.5433,56.6524,21194.0
2017-06-28 10:45:00,62.28,62.3,62.15,62.16,30070.0,56.6342,56.6524,56.516,56.5251,30070.0
2017-06-28 10:50:00,62.17,62.35,62.16,62.34,46650.0,56.5342,56.6979,56.5251,56.6888,46650.0
2017-06-28 10:55:00,62.33,62.35,62.3,62.32,31669.0,56.6797,56.6979,56.6524,56.6706,31669.0
2017-06-28 11:00:00,62.34,62.39,62.34,62.34,13016.0,56.6888,56.7342,56.6888,56.6888,13016.0
2017-06-28 11:05:00,62.32,62.32,62.24,62.26,7805.0,56.6706,56.6706,56.5978,56.616,7805.0
2017-06-28 11:10:00,62.27,62.28,62.19,62.28,15250.0,56.6251,56.6342,56.5524,56.6342,15250.0
2017-06-28 11:15:00,62.3,62.4,62.3,62.37,14971.0,56.6524,56.7433,56.6524,56.7161,14971.0
2017-06-28 11:20:00,62.37,62.39,62.34,62.38,18865.0,56.7161,56.7342,56.6888,56.7252,18865.0
2017-06-28 11:25:00,62.37,62.43,62.36,62.39,14396.0,56.7161,56.7706,56.707,56.7342,14396.0
2017-06-28 11:30:00,62.39,62.45,62.36,62.37,20574.0,56.7342,56.7888,56.707,56.7161,20574.0
2017-06-28 11:35:00,62.37,62.43,62.37,62.41,14076.0,56.7161,56.7706,56.7161,56.7524,14076.0
2017-06-28 11:40:00,62.4,62.44,62.33,62.39,22609.0,56.7433,56.7797,56.6797,56.7342,22609.0
2017-06-28 11:45:00,62.41,62.41,62.34,62.36,11406.0,56.7524,56.7524,56.6888,56.707,11406.0
2017-06-28 11:50:00,62.36,62.45,62.36,62.4,19422.0,56.707,56.7888,56.707,56.7433,19422.0
2017-06-28 11:55:00,62.4,62.41,62.29,62.29,14703.0,56.7433,56.7524,56.6433,56.6433,14703.0
2017-06-28 12:00:00,62.28,62.28,62.17,62.18,32808.0,56.6342,56.6342,56.5342,56.5433,32808.0
2017-06-28 12:05:00,62.19,62.29,62.18,62.23,18401.0,56.5524,56.6433,56.5433,56.5887,18401.0
2017-06-28 12:10:00,62.23,62.27,62.16,62.17,28220.0,56.5887,56.6251,56.5251,56.5342,28220.0
2017-06-28 12:15:00,62.16,62.21,62.12,62.14,23307.0,56.5251,56.5706,56.4887,56.5069,23307.0
2017-06-28 12:20:00,62.14,62.16,62.12,62.14,13989.0,56.5069,56.5251,56.4887,56.5069,13989.0
2017-06-28 12:25:00,62.15,62.23,62.15,62.2,16506.0,56.516,56.5887,56.516,56.5615,16506.0
2017-06-28 12:30:00,62.19,62.22,62.16,62.19,14628.0,56.5524,56.5797,56.5251,56.5524,14628.0
2017-06-28 12:35:00,62.19,62.22,62.16,62.18,16517.0,56.5524,56.5797,56.5251,56.5433,16517.0
2017-06-28 12:40:00,62.18,62.2,62.14,62.19,17941.0,56.5433,56.5615,56.5069,56.5524,17941.0
2017-06-28 12:45:00,62.2,62.21,62.16,62.19,17523.0,56.5615,56.5706,56.5251,56.5524,17523.0
2017-06-28 12:50:00,62.18,62.19,62.13,62.15,17042.0,56.5433,56.5524,56.4978,56.516,17042.0
2017-06-28 12:55:00,62.16,62.16,62.11,62.13,14437.0,56.5251,56.5251,56.4796,56.4978,14437.0
2017-06-28 13:00:00,62.12,62.2,62.12,62.15,18950.0,56.4887,56.5615,56.4887,56.516,18950.0
2017-06-28 13:05:00,62.15,62.16,62.09,62.13,10571.0,56.516,56.5251,56.4614,56.4978,10571.0
2017-06-28 13:10:00,62.12,62.15,62.09,62.12,12177.0,56.4887,56.516,56.4614,56.4887,12177.0
2017-06-28 13:15:00,62.11,62.12,62.07,62.09,9620.0,56.4796,56.4887,56.4433,56.4614,9620.0
2017-06-28 13:20:00,62.08,62.1,62.06,62.1,10153.0,56.4523,56.4705,56.4342,56.4705,10153.0
2017-06-28 13:25:00,62.11,62.16,62.1,62.15,25563.0,56.4796,56.5251,56.4705,56.516,25563.0
2017-06-28 13:30:00,62.15,62.2,62.15,62.17,12201.0,56.516,56.5615,56.516,56.5342,12201.0
2017-06-28 13:35:00,62.16,62.19,62.13,62.19,10515.0,56.5251,56.5524,56.4978,56.5524,10515.0
2017-06-28 13:40:00,62.19,62.19,62.1,62.12,14325.0,56.5524,56.5524,56.4705,56.4887,14325.0
2017-06-28 13:45:00,62.11,62.12,62.07,62.09,13417.0,56.4796,56.4887,56.4433,56.4614,13417.0
2017-06-28 13:50:00,62.1,62.17,62.1,62.17,13777.0,56.4705,56.5342,56.4705,56.5342,13777.0
2017-06-28 13:55:00,62.16,62.19,62.15,62.15,15600.0,56.5251,56.5524,56.516,56.516,15600.0
2017-06-28 14:00:00,62.16,62.18,62.13,62.15,16979.0,56.5251,56.5433,56.4978,56.516,16979.0
2017-06-28 14:05:00,62.15,62.19,62.13,62.17,18541.0,56.516,56.5524,56.4978,56.5342,18541.0
2017-06-28 14:10:00,62.18,62.2,62.15,62.17,13929.0,56.5433,56.5615,56.516,56.5342,13929.0
2017-06-28 14:15:00,62.17,62.21,62.16,62.21,13154.0,56.5342,56.5706,56.5251,56.5706,13154.0
2017-06-28 14:20:00,62.2,62.21,62.16,62.17,9995.0,56.5615,56.5706,56.5251,56.5342,9995.0
2017-06-28 14:25:00,62.17,62.22,62.15,62.16,28732.0,56.5342,56.5797,56.516,56.5251,28732.0
2017-06-28 14:30:00,62.17,62.2,62.14,62.18,14721.0,56.5342,56.5615,56.5069,56.5433,14721.0
2017-06-28 14:35:00,62.18,62.21,62.15,62.21,13063.0,56.5433,56.5706,56.516,56.5706,13063.0
2017-06-28 14:40:00,62.21,62.22,62.17,62.18,12777.0,56.5706,56.5797,56.5342,56.5433,12777.0
2017-06-28 14:45:00,62.18,62.21,62.17,62.21,15446.0,56.5433,56.5706,56.5342,56.5706,15446.0
2017-06-28 14:50:00,62.21,62.24,62.2,62.21,15996.0,56.5706,56.5978,56.5615,56.5706,15996.0
2017-06-28 14:55:00,62.21,62.27,62.2,62.27,30035.0,56.5706,56.6251,56.5615,56.6251,30035.0
2017-06-28 15:00:00,62.27,62.34,62.24,62.34,41733.0,56.6251,56.6888,56.5978,56.6888,41733.0
2017-06-28 15:05:00,62.34,62.43,62.33,62.35,85035.0,56.6888,56.7706,56.6797,56.6979,85035.0
2017-06-28 15:10:00,62.34,62.35,62.22,62.24,27880.0,56.6888,56.6979,56.5797,56.5978,27880.0
2017-06-28 15:15:00,62.23,62.27,62.23,62.23,19606.0,56.5887,56.6251,56.5887,56.5887,19606.0
2017-06-28 15:20:00,62.23,62.23,62.16,62.17,19012.0,56.5887,56.5887,56.5251,56.5342,19012.0
2017-06-28 15:25:00,62.17,62.23,62.14,62.21,29728.0,56.5342,56.5887,56.5069,56.5706,29728.0
2017-06-28 15:30:00,62.22,62.23,62.16,62.17,39184.0,56.5797,56.5887,56.5251,56.5342,39184.0
2017-06-28 15:35:00,62.17,62.19,62.16,62.17,37371.0,56.5342,56.5524,56.5251,56.5342,37371.0
2017-06-28 15:40:00,62.16,62.17,62.06,62.07,45924.0,56.5251,56.5342,56.4342,56.4433,45924.0
2017-06-28 15:45:00,62.07,62.08,62.03,62.06,65949.0,56.4433,56.4523,56.4069,56.4342,65949.0
2017-06-28 15:50:00,62.06,62.13,62.05,62.09,81328.0,56.4342,56.4978,56.4251,56.4614,81328.0
2017-06-28 15:55:00,62.08,62.09,61.97,62.01,183249.0,56.4523,56.4614,56.3523,56.3887,183249.0
2017-06-29 09:30:00,62.28,62.39,62.12,62.39,67350.0,56.6342,56.7342,56.4887,56.7342,67350.0
2017-06-29 09:35:00,62.39,62.7,62.38,62.65,60752.0,56.7342,57.0161,56.7252,56.9707,60752.0
2017-06-29 09:40:00,62.66,62.66,62.27,62.33,31179.0,56.9798,56.9798,56.6251,56.6797,31179.0
2017-06-29 09:45:00,62.35,62.4,62.31,62.39,35896.0,56.6979,56.7433,56.6615,56.7342,35896.0
2017-06-29 09:50:00,62.4,62.59,62.4,62.52,54364.0,56.7433,56.9161,56.7433,56.8525,54364.0
2017-06-29 09:55:00,62.53,62.6,62.34,62.34,36106.0,56.8616,56.9252,56.6888,56.6888,36106.0
2017-06-29 10:00:00,62.36,62.4,62.28,62.28,44514.0,56.707,56.7433,56.6342,56.6342,44514.0
2017-06-29 10:05:00,62.3,62.3,62.18,62.27,58536.0,56.6524,56.6524,56.5433,56.6251,58536.0
2017-06-29 10:10:00,62.27,62.31,62.18,62.26,20449.0,56.6251,56.6615,56.5433,56.616,20449.0
2017-06-29 10:15:00,62.26,62.28,62.14,62.2,21209.0,56.616,56.6342,56.5069,56.5615,21209.0
2017-06-29 10:20:00,62.19,62.21,62.13,62.14,17465.0,56.5524,56.5706,56.4978,56.5069,17465.0
2017-06-29 10:25:00,62.13,62.21,62.04,62.19,54577.0,56.4978,56.5706,56.416,56.5524,54577.0
2017-06-29 10:30:00,62.19,62.2,62.09,62.16,20247.0,56.5524,56.5615,56.4614,56.5251,20247.0
2017-06-29 10:35:00,62.16,62.31,62.16,62.25,38492.0,56.5251,56.6615,56.5251,56.6069,38492.0
2017-06-29 10:40:00,62.25,62.35,62.22,62.34,25581.0,56.6069,56.6979,56.5797,56.6888,25581.0
2017-06-29 10:45:00,62.33,62.38,62.31,62.35,20232.0,56.6797,56.7252,56.6615,56.6979,20232.0
2017-06-29 10:50:00,62.35,62.35,62.2,62.22,30296.0,56.6979,56.6979,56.5615,56.5797,30296.0
2017-06-29 10:55:00,62.22,62.28,62.19,62.24,29265.0,56.5797,56.6342,56.5524,56.5978,29265.0
2017-06-29 11:00:00,62.23,62.25,62.11,62.11,27715.0,56.5887,56.6069,56.4796,56.4796,27715.0
2017-06-29 11:05:00,62.11,62.11,61.93,61.96,47367.0,56.4796,56.4796,56.3159,56.3432,47367.0
2017-06-29 11:10:00,61.95,62.0,61.89,61.96,36140.0,56.3341,56.3796,56.2796,56.3432,36140.0
2017-06-29 11:15:00,61.95,62.09,61.94,62.09,15659.0,56.3341,56.4614,56.325,56.4614,15659.0
2017-06-29 11:20:00,62.09,62.12,62.01,62.01,19347.0,56.4614,56.4887,56.3887,56.3887,19347.0
2017-06-29 11:25:00,62.01,62.03,61.9,61.9,14921.0,56.3887,56.4069,56.2887,56.2887,14921.0
2017-06-29 11:30:00,61.9,61.95,61.78,61.95,40366.0,56.2887,56.3341,56.1795,56.3341,40366.0
2017-06-29 11:35:00,61.94,61.97,61.87,61.88,10669.0,56.325,56.3523,56.2614,56.2705,10669.0
2017-06-29 11:40:00,61.86,61.88,61.79,61.87,16646.0,56.2523,56.2705,56.1886,56.2614,16646.0
2017-06-29 11:45:00,61.87,61.88,61.8,61.82,13004.0,56.2614,56.2705,56.1977,56.2159,13004.0
2017-06-29 11:50:00,61.83,61.83,61.69,61.69,24701.0,56.225,56.225,56.0977,56.0977,24701.0
2017-06-29 11:55:00,61.69,61.7,61.62,61.63,22532.0,56.0977,56.1068,56.034,56.0431,22532.0
2017-06-29 12:00:00,61.64,61.77,61.57,61.75,25843.0,56.0522,56.1704,55.9886,56.1523,25843.0
2017-06-29 12:05:00,61.75,61.82,61.73,61.81,26638.0,56.1523,56.2159,56.1341,56.2068,26638.0
2017-06-29 12:10:00,61.82,61.92,61.81,61.89,21687.0,56.2159,56.3069,56.2068,56.2796,21687.0
2017-06-29 12:15:00,61.87,61.91,61.83,61.9,38014.0,56.2614,56.2978,56.225,56.2887,38014.0
2017-06-29 12:20:00,61.89,61.89,61.79,61.83,17946.0,56.2796,56.2796,56.1886,56.225,17946.0
2017-06-29 12:25:00,61.81,61.81,61.72,61.77,11565.0,56.2068,56.2068,56.125,56.1704,11565.0
2017-06-29 12:30:00,61.77,61.79,61.64,61.64,15343.0,56.1704,56.1886,56.0522,56.0522,15343.0
2017-06-29 12:35:00,61.65,61.72,61.64,61.65,15712.0,56.0613,56.125,56.0522,56.0613,15712.0
2017-06-29 12:40:00,61.63,61.76,61.61,61.76,30973.0,56.0431,56.1614,56.025,56.1614,30973.0
2017-06-29 12:45:00,61.77,61.78,61.61,61.63,43981.0,56.1704,56.1795,56.025,56.0431,43981.0
2017-06-29 12:50:00,61.64,61.67,61.59,61.64,16964.0,56.0522,56.0795,56.0068,56.0522,16964.0
2017-06-29 12:55:00,61.63,61.68,61.59,61.64,20921.0,56.0431,56.0886,56.0068,56.0522,20921.0
2017-06-29 13:00:00,61.62,61.72,61.62,61.62,14781.0,56.034,56.125,56.034,56.034,14781.0
2017-06-29 13:05:00,61.61,61.63,61.52,61.59,18421.0,56.025,56.0431,55.9431,56.0068,18421.0
2017-06-29 13:10:00,61.6,61.61,61.49,61.52,36919.0,56.0159,56.025,55.9158,55.9431,36919.0
2017-06-29 13:15:00,61.52,61.59,61.51,61.53,15304.0,55.9431,56.0068,55.934,55.9522,15304.0
2017-06-29 13:20:00,61.53,61.53,61.34,61.35,72033.0,55.9522,55.9522,55.7794,55.7885,72033.0
2017-06-29 13:25:00,61.37,61.38,61.23,61.27,40145.0,55.8067,55.8158,55.6794,55.7158,40145.0
2017-06-29 13:30:00,61.29,61.51,61.28,61.49,32898.0,55.734,55.934,55.7249,55.9158,32898.0
2017-06-29 13:35:00,61.49,61.54,61.43,61.54,21729.0,55.9158,55.9613,55.8613,55.9613,21729.0
2017-06-29 13:40:00,61.53,61.58,61.52,61.54,18164.0,55.9522,55.9977,55.9431,55.9613,18164.0
2017-06-29 13:45:00,61.53,61.61,61.52,61.55,19975.0,55.9522,56.025,55.9431,55.9704,19975.0
2017-06-29 13:50:00,61.55,61.56,61.51,61.54,11122.0,55.9704,55.9795,55.934,55.9613,11122.0
2017-06-29 13:55:00,61.54,61.62,61.51,61.59,15851.0,55.9613,56.034,55.934,56.0068,15851.0
2017-06-29 14:00:00,61.59,61.6,61.49,61.59,21339.0,56.0068,56.0159,55.9158,56.0068,21339.0
2017-06-29 14:05:00,61.59,61.73,61.59,61.66,22592.0,56.0068,56.1341,56.0068,56.0704,22592.0
2017-06-29 14:10:00,61.64,61.78,61.6,61.75,23757.0,56.0522,56.1795,56.0159,56.1523,23757.0
2017-06-29 14:15:00,61.75,61.77,61.62,61.65,20980.0,56.1523,56.1704,56.034,56.0613,20980.0
2017-06-29 14:20:00,61.65,61.7,61.63,61.66,12446.0,56.0613,56.1068,56.0431,56.0704,12446.0
2017-06-29 14:25:00,61.67,61.78,61.67,61.75,34036.0,56.0795,56.1795,56.0795,56.1523,34036.0
2017-06-29 14:30:00,61.76,61.78,61.71,61.78,36789.0,56.1614,56.1795,56.1159,56.1795,36789.0
2017-06-29 14:35:00,61.78,61.82,61.73,61.75,43751.0,56.1795,56.2159,56.1341,56.1523,43751.0
2017-06-29 14:40:00,61.75,61.79,61.7,61.75,36125.0,56.1523,56.1886,56.1068,56.1523,36125.0
2017-06-29 14:45:00,61.75,61.77,61.72,61.73,33020.0,56.1523,56.1704,56.125,56.1341,33020.0
2017-06-29 14:50:00,61.73,61.76,61.68,61.74,27635.0,56.1341,56.1614,56.0886,56.1432,27635.0
2017-06-29 14:55:00,61.73,61.78,61.69,61.77,30607.0,56.1341,56.1795,56.0977,56.1704,30607.0
2017-06-29 15:00:00,61.77,61.85,61.75,61.83,46363.0,56.1704,56.2432,56.1523,56.225,46363.0
2017-06-29 15:05:00,61.83,61.9,61.81,61.84,45986.0,56.225,56.2887,56.2068,56.2341,45986.0
2017-06-29 15:10:00,61.83,61.84,61.78,61.81,22032.0,56.225,56.2341,56.1795,56.2068,22032.0
2017-06-29 15:15:00,61.82,62.0,61.81,61.99,33662.0,56.2159,56.3796,56.2068,56.3705,33662.0
2017-06-29 15:20:00,61.99,62.01,61.93,61.93,25064.0,56.3705,56.3887,56.3159,56.3159,25064.0
2017-06-29 15:25:00,61.93,61.93,61.78,61.85,23655.0,56.3159,56.3159,56.1795,56.2432,23655.0
2017-06-29 15:30:00,61.85,62.03,61.84,62.01,56522.0,56.2432,56.4069,56.2341,56.3887,56522.0
2017-06-29 15:35:00,62.01,62.03,61.91,61.98,48734.0,56.3887,56.4069,56.2978,56.3614,48734.0
2017-06-29 15:40:00,61.97,61.98,61.91,61.93,54981.0,56.3523,56.3614,56.2978,56.3159,54981.0
2017-06-29 15:45:00,61.92,61.95,61.85,61.86,53802.0,56.3069,56.3341,56.2432,56.2523,53802.0
2017-06-29 15:50:00,61.85,61.94,61.84,61.85,75359.0,56.2432,56.325,56.2341,56.2432,75359.0
2017-06-29 15:55:00,61.85,61.87,61.78,61.83,210639.0,56.2432,56.2614,56.1795,56.225,210639.0
2017-06-30 09:30:00,62.07,62.1,61.96,62.1,45962.0,56.4433,56.4705,56.3432,56.4705,45962.0
2017-06-30 09:35:00,62.12,62.29,62.11,62.29,55168.0,56.4887,56.6433,56.4796,56.6433,55168.0
2017-06-30 09:40:00,62.27,62.36,62.2,62.28,34396.0,56.6251,56.707,56.5615,56.6342,34396.0
2017-06-30 09:45:00,62.27,62.32,62.22,62.3,24156.0,56.6251,56.6706,56.5797,56.6524,24156.0
2017-06-30 09:50:00,62.3,62.31,62.04,62.05,27238.0,56.6524,56.6615,56.416,56.4251,27238.0
2017-06-30 09:55:00,62.07,62.19,61.99,62.18,30961.0,56.4433,56.5524,56.3705,56.5433,30961.0
2017-06-30 10:00:00,62.19,62.23,62.08,62.11,20028.0,56.5524,56.5887,56.4523,56.4796,20028.0
2017-06-30 10:05:00,62.09,62.11,62.04,62.08,23094.0,56.4614,56.4796,56.416,56.4523,23094.0
2017-06-30 10:10:00,62.06,62.18,62.03,62.09,27129.0,56.4342,56.5433,56.4069,56.4614,27129.0
2017-06-30 10:15:00,62.09,62.15,62.01,62.13,27217.0,56.4614,56.516,56.3887,56.4978,27217.0
2017-06-30 10:20:00,62.12,62.28,62.07,62.28,25664.0,56.4887,56.6342,56.4433,56.6342,25664.0
2017-06-30 10:25:00,62.27,62.42,62.27,62.41,43717.0,56.6251,56.7615,56.6251,56.7524,43717.0
2017-06-30 10:30:00,62.42,62.48,62.32,62.38,46536.0,56.7615,56.8161,56.6706,56.7252,46536.0
2017-06-30 10:35:00,62.39,62.48,62.37,62.42,52267.0,56.7342,56.8161,56.7161,56.7615,52267.0
2017-06-30 10:40:00,62.42,62.48,62.39,62.47,38325.0,56.7615,56.8161,56.7342,56.807,38325.0
2017-06-30 10:45:00,62.49,62.51,62.4,62.48,46875.0,56.8252,56.8434,56.7433,56.8161,46875.0
2017-06-30 10:50:00,62.48,62.48,62.35,62.39,28941.0,56.8161,56.8161,56.6979,56.7342,28941.0
2017-06-30 10:55:00,62.4,62.47,62.39,62.42,28915.0,56.7433,56.807,56.7342,56.7615,28915.0
2017-06-30 11:00:00,62.42,62.48,62.36,62.36,34051.0,56.7615,56.8161,56.707,56.707,34051.0
2017-06-30 11:05:00,62.35,62.47,62.35,62.43,33935.0,56.6979,56.807,56.6979,56.7706,33935.0
2017-06-30 11:10:00,62.43,62.49,62.41,62.44,33679.0,56.7706,56.8252,56.7524,56.7797,33679.0
2017-06-30 11:15:00,62.46,62.49,62.38,62.43,35556.0,56.7979,56.8252,56.7252,56.7706,35556.0
2017-06-30 11:20:00,62.43,62.48,62.39,62.42,66080.0,56.7706,56.8161,56.7342,56.7615,66080.0
2017-06-30 11:25:00,62.41,62.42,62.25,62.28,28896.0,56.7524,56.7615,56.6069,56.6342,28896.0
2017-06-30 11:30:00,62.27,62.29,62.24,62.27,17563.0,56.6251,56.6433,56.5978,56.6251,17563.0
2017-06-30 11:35:00,62.28,62.35,62.28,62.35,16624.0,56.6342,56.6979,56.6342,56.6979,16624.0
2017-06-30 11:40:00,62.36,62.37,62.32,62.34,12838.0,56.707,56.7161,56.6706,56.6888,12838.0
2017-06-30 11:45:00,62.33,62.45,62.31,62.45,23614.0,56.6797,56.7888,56.6615,56.7888,23614.0
2017-06-30 11:50:00,62.44,62.45,62.36,62.42,15923.0,56.7797,56.7888,56.707,56.7615,15923.0
2017-06-30 11:55:00,62.44,62.5,62.39,62.48,13951.0,56.7797,56.8343,56.7342,56.8161,13951.0
2017-06-30 12:00:00,62.48,62.54,62.46,62.47,15477.0,56.8161,56.8706,56.7979,56.807,15477.0
2017-06-30 12:05:00,62.46,62.49,62.42,62.46,10714.0,56.7979,56.8252,56.7615,56.7979,10714.0
2017-06-30 12:10:00,62.46,62.51,62.44,62.48,12831.0,56.7979,56.8434,56.7797,56.8161,12831.0
2017-06-30 12:15:00,62.49,62.51,62.46,62.5,14143.0,56.8252,56.8434,56.7979,56.8343,14143.0
2017-06-30 12:20:00,62.51,62.52,62.46,62.51,12020.0,56.8434,56.8525,56.7979,56.8434,12020.0
2017-06-30 12:25:00,62.51,62.58,62.47,62.47,27631.0,56.8434,56.907,56.807,56.807,27631.0
2017-06-30 12:30:00,62.47,62.49,62.43,62.45,9476.0,56.807,56.8252,56.7706,56.7888,9476.0
2017-06-30 12:35:00,62.43,62.44,62.34,62.35,72876.0,56.7706,56.7797,56.6888,56.6979,72876.0
2017-06-30 12:40:00,62.34,62.43,62.34,62.38,35571.0,56.6888,56.7706,56.6888,56.7252,35571.0
2017-06-30 12:45:00,62.38,62.38,62.27,62.27,17006.0,56.7252,56.7252,56.6251,56.6251,17006.0
2017-06-30 12:50:00,62.28,62.33,62.27,62.33,15048.0,56.6342,56.6797,56.6251,56.6797,15048.0
2017-06-30 12:55:00,62.33,62.37,62.31,62.37,7100.0,56.6797,56.7161,56.6615,56.7161,7100.0
2017-06-30 13:00:00,62.36,62.37,62.24,62.28,43334.0,56.707,56.7161,56.5978,56.6342,43334.0
2017-06-30 13:05:00,62.28,62.28,62.16,62.16,40568.0,56.6342,56.6342,56.5251,56.5251,40568.0
2017-06-30 13:10:00,62.15,62.19,62.13,62.17,16081.0,56.516,56.5524,56.4978,56.5342,16081.0
2017-06-30 13:15:00,62.17,62.23,62.17,62.21,15050.0,56.5342,56.5887,56.5342,56.5706,15050.0
2017-06-30 13:20:00,62.21,62.22,62.19,62.2,13596.0,56.5706,56.5797,56.5524,56.5615,13596.0
2017-06-30 13:25:00,62.2,62.2,62.14,62.19,19016.0,56.5615,56.5615,56.5069,56.5524,19016.0
2017-06-30 13:30:00,62.19,62.24,62.17,62.2,19104.0,56.5524,56.5978,56.5342,56.5615,19104.0
2017-06-30 13:35:00,62.21,62.3,62.18,62.27,88463.0,56.5706,56.6524,56.5433,56.6251,88463.0
2017-06-30 13:40:00,62.27,62.31,62.23,62.3,21259.0,56.6251,56.6615,56.5887,56.6524,21259.0
2017-06-30 13:45:00,62.3,62.32,62.27,62.31,18613.0,56.6524,56.6706,56.6251,56.6615,18613.0
2017-06-30 13:50:00,62.32,62.32,62.24,62.24,19098.0,56.6706,56.6706,56.5978,56.5978,19098.0
2017-06-30 13:55:00,62.25,62.32,62.23,62.26,26048.0,56.6069,56.6706,56.5887,56.616,26048.0
2017-06-30 14:00:00,62.25,62.31,62.22,62.3,24281.0,56.6069,56.6615,56.5797,56.6524,24281.0
2017-06-30 14:05:00,62.3,62.41,62.29,62.41,19413.0,56.6524,56.7524,56.6433,56.7524,19413.0
2017-06-30 14:10:00,62.41,62.46,62.38,62.46,34525.0,56.7524,56.7979,56.7252,56.7979,34525.0
2017-06-30 14:15:00,62.45,62.45,62.37,62.39,18066.0,56.7888,56.7888,56.7161,56.7342,18066.0
2017-06-30 14:20:00,62.38,62.45,62.37,62.44,18790.0,56.7252,56.7888,56.7161,56.7797,18790.0
2017-06-30 14:25:00,62.45,62.46,62.42,62.44,12988.0,56.7888,56.7979,56.7615,56.7797,12988.0
2017-06-30 14:30:00,62.44,62.44,62.41,62.43,12285.0,56.7797,56.7797,56.7524,56.7706,12285.0
2017-06-30 14:35:00,62.43,62.46,62.42,62.42,27236.0,56.7706,56.7979,56.7615,56.7615,27236.0
2017-06-30 14:40:00,62.43,62.45,62.38,62.38,13770.0,56.7706,56.7888,56.7252,56.7252,13770.0
2017-06-30 14:45:00,62.38,62.4,62.35,62.39,19774.0,56.7252,56.7433,56.6979,56.7342,19774.0
2017-06-30 14:50:00,62.38,62.44,62.37,62.39,53640.0,56.7252,56.7797,56.7161,56.7342,53640.0
2017-06-30 14:55:00,62.38,62.4,62.32,62.35,43206.0,56.7252,56.7433,56.6706,56.6979,43206.0
2017-06-30 15:00:00,62.35,62.4,62.32,62.39,20420.0,56.6979,56.7433,56.6706,56.7342,20420.0
2017-06-30 15:05:00,62.39,62.47,62.39,62.47,20537.0,56.7342,56.807,56.7342,56.807,20537.0
2017-06-30 15:10:00,62.47,62.47,62.36,62.37,21338.0,56.807,56.807,56.707,56.7161,21338.0
2017-06-30 15:15:00,62.38,62.4,62.36,62.37,13916.0,56.7252,56.7433,56.707,56.7161,13916.0
2017-06-30 15:20:00,62.37,62.41,62.33,62.4,30598.0,56.7161,56.7524,56.6797,56.7433,30598.0
2017-06-30 15:25:00,62.42,62.49,62.41,62.42,19271.0,56.7615,56.8252,56.7524,56.7615,19271.0
2017-06-30 15:30:00,62.41,62.42,62.33,62.36,32586.0,56.7524,56.7615,56.6797,56.707,32586.0
2017-06-30 15:35:00,62.35,62.38,62.33,62.33,27600.0,56.6979,56.7252,56.6797,56.6797,27600.0
2017-06-30 15:40:00,62.33,62.42,62.33,62.39,40923.0,56.6797,56.7615,56.6797,56.7342,40923.0
2017-06-30 15:45:00,62.4,62.53,62.4,62.48,61514.0,56.7433,56.8616,56.7433,56.8161,61514.0
2017-06-30 15:50:00,62.48,62.48,62.42,62.42,73289.0,56.8161,56.8161,56.7615,56.7615,73289.0
2017-06-30 15:55:00,62.42,62.42,62.14,62.15,268871.0,56.7615,56.7615,56.5069,56.516,268871.0
2017-07-03 09:30:00,62.52,62.61,62.32,62.32,71659.0,56.8525,56.9343,56.6706,56.6706,71659.0
2017-07-03 09:35:00,62.35,62.52,62.34,62.52,37513.0,56.6979,56.8525,56.6888,56.8525,37513.0
2017-07-03 09:40:00,62.49,62.62,62.43,62.58,67882.0,56.8252,56.9434,56.7706,56.907,67882.0
2017-07-03 09:45:00,62.54,62.64,62.52,62.55,26827.0,56.8706,56.9616,56.8525,56.8797,26827.0
2017-07-03 09:50:00,62.56,62.61,62.5,62.57,41091.0,56.8888,56.9343,56.8343,56.8979,41091.0
2017-07-03 09:55:00,62.6,62.66,62.49,62.56,44128.0,56.9252,56.9798,56.8252,56.8888,44128.0
2017-07-03 10:00:00,62.58,62.65,62.46,62.53,25841.0,56.907,56.9707,56.7979,56.8616,25841.0
2017-07-03 10:05:00,62.55,62.6,62.51,62.51,28136.0,56.8797,56.9252,56.8434,56.8434,28136.0
2017-07-03 10:10:00,62.51,62.59,62.49,62.58,15817.0,56.8434,56.9161,56.8252,56.907,15817.0
2017-07-03 10:15:00,62.57,62.57,62.46,62.56,25797.0,56.8979,56.8979,56.7979,56.8888,25797.0
2017-07-03 10:20:00,62.56,62.57,62.44,62.44,21639.0,56.8888,56.8979,56.7797,56.7797,21639.0
2017-07-03 10:25:00,62.44,62.44,62.3,62.3,28985.0,56.7797,56.7797,56.6524,56.6524,28985.0
2017-07-03 10:30:00,62.3,62.33,62.25,62.27,25345.0,56.6524,56.6797,56.6069,56.6251,25345.0
2017-07-03 10:35:00,62.27,62.29,62.24,62.26,25359.0,56.6251,56.6433,56.5978,56.616,25359.0
2017-07-03 10:40:00,62.25,62.29,62.21,62.29,25300.0,56.6069,56.6433,56.5706,56.6433,25300.0
2017-07-03 10:45:00,62.28,62.4,62.27,62.37,81348.0,56.6342,56.7433,56.6251,56.7161,81348.0
2017-07-03 10:50:00,62.36,62.47,62.35,62.45,28816.0,56.707,56.807,56.6979,56.7888,28816.0
2017-07-03 10:55:00,62.46,62.51,62.46,62.5,17503.0,56.7979,56.8434,56.7979,56.8343,17503.0
2017-07-03 11:00:00,62.49,62.56,62.48,62.55,23448.0,56.8252,56.8888,56.8161,56.8797,23448.0
2017-07-03 11:05:00,62.54,62.58,62.52,62.56,58815.0,56.8706,56.907,56.8525,56.8888,58815.0
2017-07-03 11:10:00,62.54,62.66,62.54,62.64,22615.0,56.8706,56.9798,56.8706,56.9616,22615.0
2017-07-03 11:15:00,62.65,62.74,62.64,62.65,43174.0,56.9707,57.0525,56.9616,56.9707,43174.0
2017-07-03 11:20:00,62.64,62.68,62.57,62.65,18405.0,56.9616,56.998,56.8979,56.9707,18405.0
2017-07-03 11:25:00,62.65,62.66,62.61,62.62,13077.0,56.9707,56.9798,56.9343,56.9434,13077.0
2017-07-03 11:30:00,62.62,62.71,62.61,62.66,22024.0,56.9434,57.0252,56.9343,56.9798,22024.0
2017-07-03 11:35:00,62.66,62.66,62.61,62.65,12650.0,56.9798,56.9798,56.9343,56.9707,12650.0
2017-07-03 11:40:00,62.65,62.68,62.59,62.59,12155.0,56.9707,56.998,56.9161,56.9161,12155.0
2017-07-03 11:45:00,62.59,62.61,62.53,62.54,29303.0,56.9161,56.9343,56.8616,56.8706,29303.0
2017-07-03 11:50:00,62.52,62.56,62.47,62.51,15614.0,56.8525,56.8888,56.807,56.8434,15614.0
2017-07-03 11:55:00,62.53,62.56,62.49,62.52,8057.0,56.8616,56.8888,56.8252,56.8525,8057.0
2017-07-03 12:00:00,62.52,62.52,62.4,62.4,15513.0,56.8525,56.8525,56.7433,56.7433,15513.0
2017-07-03 12:05:00,62.4,62.4,62.3,62.31,28393.0,56.7433,56.7433,56.6524,56.6615,28393.0
2017-07-03 12:10:00,62.31,62.32,62.23,62.26,19644.0,56.6615,56.6706,56.5887,56.616,19644.0
2017-07-03 12:15:00,62.26,62.31,62.22,62.28,18052.0,56.616,56.6615,56.5797,56.6342,18052.0
2017-07-03 12:20:00,62.27,62.28,62.21,62.26,25266.0,56.6251,56.6342,56.5706,56.616,25266.0
2017-07-03 12:25:00,62.26,62.35,62.26,62.32,13283.0,56.616,56.6979,56.616,56.6706,13283.0
2017-07-03 12:30:00,62.32,62.33,62.27,62.3,15343.0,56.6706,56.6797,56.6251,56.6524,15343.0
2017-07-03 12:35:00,62.29,62.34,62.25,62.3,24564.0,56.6433,56.6888,56.6069,56.6524,24564.0
2017-07-03 12:40:00,62.31,62.31,62.18,62.19,71089.0,56.6615,56.6615,56.5433,56.5524,71089.0
2017-07-03 12:45:00,62.18,62.3,62.17,62.19,111463.0,56.5433,56.6524,56.5342,56.5524,111463.0
2017-07-03 12:50:00,62.18,62.25,62.15,62.16,57225.0,56.5433,56.6069,56.516,56.5251,57225.0
2017-07-03 12:55:00,62.17,62.17,62.05,62.07,83201.0,56.5342,56.5342,56.4251,56.4433,83201.0
2017-07-05 09:30:00,62.14,62.54,62.09,62.53,53283.0,56.5069,56.8706,56.4614,56.8616,53283.0
2017-07-05 09:35:00,62.53,62.62,62.46,62.6,40376.0,56.8616,56.9434,56.7979,56.9252,40376.0
2017-07-05 09:40:00,62.6,62.67,62.52,62.63,34988.0,56.9252,56.9889,56.8525,56.9525,34988.0
2017-07-05 09:45:00,62.65,62.68,62.54,62.58,33950.0,56.9707,56.998,56.8706,56.907,33950.0
2017-07-05 09:50:00,62.61,62.64,62.52,62.53,23087.0,56.9343,56.9616,56.8525,56.8616,23087.0
2017-07-05 09:55:00,62.51,62.53,62.33,62.38,49203.0,56.8434,56.8616,56.6797,56.7252,49203.0
2017-07-05 10:00:00,62.34,62.51,62.28,62.49,24668.0,56.6888,56.8434,56.6342,56.8252,24668.0
2017-07-05 10:05:00,62.5,62.61,62.48,62.61,25903.0,56.8343,56.9343,56.8161,56.9343,25903.0
2017-07-05 10:10:00,62.61,62.83,62.61,62.78,49392.0,56.9343,57.1344,56.9343,57.0889,49392.0
2017-07-05 10:15:00,62.78,62.87,62.71,62.75,43081.0,57.0889,57.1707,57.0252,57.0616,43081.0
2017-07-05 10:20:00,62.76,62.8,62.68,62.73,45127.0,57.0707,57.1071,56.998,57.0434,45127.0
2017-07-05 10:25:00,62.73,62.77,62.64,62.77,28291.0,57.0434,57.0798,56.9616,57.0798,28291.0
2017-07-05 10:30:00,62.77,62.77,62.61,62.67,35372.0,57.0798,57.0798,56.9343,56.9889,35372.0
2017-07-05 10:35:00,62.68,62.72,62.61,62.7,20671.0,56.998,57.0343,56.9343,57.0161,20671.0
2017-07-05 10:40:00,62.7,62.72,62.63,62.71,23317.0,57.0161,57.0343,56.9525,57.0252,23317.0
2017-07-05 10:45:00,62.7,62.76,62.6,62.76,87383.0,57.0161,57.0707,56.9252,57.0707,87383.0
2017-07-05 10:50:00,62.75,62.88,62.72,62.88,52999.0,57.0616,57.1798,57.0343,57.1798,52999.0
2017-07-05 10:55:00,62.89,62.92,62.83,62.88,26344.0,57.1889,57.2162,57.1344,57.1798,26344.0
2017-07-05 11:00:00,62.89,62.95,62.84,62.85,20310.0,57.1889,57.2435,57.1435,57.1525,20310.0
2017-07-05 11:05:00,62.85,62.87,62.81,62.86,24679.0,57.1525,57.1707,57.1162,57.1616,24679.0
2017-07-05 11:10:00,62.86,62.98,62.84,62.97,36626.0,57.1616,57.2708,57.1435,57.2617,36626.0
2017-07-05 11:15:00,62.98,62.98,62.85,62.86,28956.0,57.2708,57.2708,57.1525,57.1616,28956.0
2017-07-05 11:20:00,62.86,62.87,62.8,62.82,37903.0,57.1616,57.1707,57.1071,57.1253,37903.0
2017-07-05 11:25:00,62.82,62.96,62.8,62.94,36931.0,57.1253,57.2526,57.1071,57.2344,36931.0
2017-07-05 11:30:00,62.94,62.96,62.87,62.95,18377.0,57.2344,57.2526,57.1707,57.2435,18377.0
2017-07-05 11:35:00,62.95,62.98,62.9,62.97,17176.0,57.2435,57.2708,57.198,57.2617,17176.0
2017-07-05 11:40:00,62.97,62.97,62.9,62.92,24265.0,57.2617,57.2617,57.198,57.2162,24265.0
2017-07-05 11:45:00,62.93,62.98,62.91,62.95,14636.0,57.2253,57.2708,57.2071,57.2435,14636.0
2017-07-05 11:50:00,62.96,63.04,62.94,63.04,55348.0,57.2526,57.3253,57.2344,57.3253,55348.0
2017-07-05 11:55:00,63.02,63.06,63.01,63.02,21592.0,57.3071,57.3435,57.298,57.3071,21592.0
2017-07-05 12:00:00,63.04,63.06,62.96,62.98,22959.0,57.3253,57.3435,57.2526,57.2708,22959.0
2017-07-05 12:05:00,62.98,62.98,62.89,62.9,16171.0,57.2708,57.2708,57.1889,57.198,16171.0
2017-07-05 12:10:00,62.89,62.92,62.87,62.9,13590.0,57.1889,57.2162,57.1707,57.198,13590.0
2017-07-05 12:15:00,62.9,62.93,62.87,62.91,9112.0,57.198,57.2253,57.1707,57.2071,9112.0
2017-07-05 12:20:00,62.92,62.96,62.9,62.92,13132.0,57.2162,57.2526,57.198,57.2162,13132.0
2017-07-05 12:25:00,62.93,62.97,62.91,62.94,9871.0,57.2253,57.2617,57.2071,57.2344,9871.0
2017-07-05 12:30:00,62.93,62.97,62.9,62.94,10518.0,57.2253,57.2617,57.198,57.2344,10518.0
2017-07-05 12:35:00,62.93,62.99,62.93,62.98,8966.0,57.2253,57.2799,57.2253,57.2708,8966.0
2017-07-05 12:40:00,62.99,63.06,62.98,63.04,13636.0,57.2799,57.3435,57.2708,57.3253,13636.0
2017-07-05 12:45:00,63.05,63.05,62.98,63.01,17448.0,57.3344,57.3344,57.2708,57.298,17448.0
2017-07-05 12:50:00,63.01,63.12,63.01,63.09,31472.0,57.298,57.3981,57.298,57.3708,31472.0
2017-07-05 12:55:00,63.09,63.11,63.0,63.02,24154.0,57.3708,57.389,57.2889,57.3071,24154.0
2017-07-05 13:00:00,63.01,63.02,62.97,63.0,17143.0,57.298,57.3071,57.2617,57.2889,17143.0
2017-07-05 13:05:00,63.0,63.13,62.99,63.13,54520.0,57.2889,57.4072,57.2799,57.4072,54520.0
2017-07-05 13:10:00,63.13,63.21,63.1,63.19,47770.0,57.4072,57.4799,57.3799,57.4617,47770.0
2017-07-05 13:15:00,63.19,63.33,63.19,63.27,60334.0,57.4617,57.589,57.4617,57.5345,60334.0
2017-07-05 13:20:00,63.29,63.34,63.26,63.26,37956.0,57.5527,57.5981,57.5254,57.5254,37956.0
2017-07-05 13:25:00,63.26,63.33,63.26,63.27,24548.0,57.5254,57.589,57.5254,57.5345,24548.0
2017-07-05 13:30:00,63.27,63.37,63.26,63.37,38048.0,57.5345,57.6254,57.5254,57.6254,38048.0
2017-07-05 13:35:00,63.36,63.37,63.23,63.23,34061.0,57.6163,57.6254,57.4981,57.4981,34061.0
2017-07-05 13:40:00,63.23,63.23,63.13,63.21,32433.0,57.4981,57.4981,57.4072,57.4799,32433.0
2017-07-05 13:45:00,63.21,63.25,63.19,63.21,30071.0,57.4799,57.5163,57.4617,57.4799,30071.0
2017-07-05 13:50:00,63.2,63.24,63.19,63.22,23451.0,57.4708,57.5072,57.4617,57.489,23451.0
2017-07-05 13:55:00,63.22,63.28,63.21,63.27,18270.0,57.489,57.5436,57.4799,57.5345,18270.0
2017-07-05 14:00:00,63.27,63.33,63.27,63.3,24874.0,57.5345,57.589,57.5345,57.5618,24874.0
2017-07-05 14:05:00,63.31,63.34,63.16,63.2,37120.0,57.5708,57.5981,57.4344,57.4708,37120.0
2017-07-05 14:10:00,63.19,63.22,63.16,63.2,23972.0,57.4617,57.489,57.4344,57.4708,23972.0
2017-07-05 14:15:00,63.21,63.3,63.2,63.24,28425.0,57.4799,57.5618,57.4708,57.5072,28425.0
2017-07-05 14:20:00,63.23,63.25,63.15,63.21,20682.0,57.4981,57.5163,57.4253,57.4799,20682.0
2017-07-05 14:25:00,63.22,63.26,63.18,63.25,23348.0,57.489,57.5254,57.4526,57.5163,23348.0
2017-07-05 14:30:00,63.25,63.3,63.24,63.25,19965.0,57.5163,57.5618,57.5072,57.5163,19965.0
2017-07-05 14:35:00,63.24,63.33,63.24,63.31,49625.0,57.5072,57.589,57.5072,57.5708,49625.0
2017-07-05 14:40:00,63.32,63.37,63.31,63.32,22857.0,57.5799,57.6254,57.5708,57.5799,22857.0
2017-07-05 14:45:00,63.32,63.32,63.2,63.21,34118.0,57.5799,57.5799,57.4708,57.4799,34118.0
2017-07-05 14:50:00,63.22,63.23,63.15,63.16,22693.0,57.489,57.4981,57.4253,57.4344,22693.0
2017-07-05 14:55:00,63.15,63.15,63.04,63.05,26782.0,57.4253,57.4253,57.3253,57.3344,26782.0
2017-07-05 15:00:00,63.05,63.08,62.91,62.93,55377.0,57.3344,57.3617,57.2071,57.2253,55377.0
2017-07-05 15:05:00,62.94,62.99,62.89,62.96,31425.0,57.2344,57.2799,57.1889,57.2526,31425.0
2017-07-05 15:10:00,62.95,63.09,62.94,63.08,37972.0,57.2435,57.3708,57.2344,57.3617,37972.0
2017-07-05 15:15:00,63.08,63.11,63.04,63.07,15131.0,57.3617,57.389,57.3253,57.3526,15131.0
2017-07-05 15:20:00,63.06,63.1,63.02,63.03,22604.0,57.3435,57.3799,57.3071,57.3162,22604.0
2017-07-05 15:25:00,63.03,63.1,63.02,63.08,21665.0,57.3162,57.3799,57.3071,57.3617,21665.0
2017-07-05 15:30:00,63.08,63.12,63.06,63.11,23138.0,57.3617,57.3981,57.3435,57.389,23138.0
2017-07-05 15:35:00,63.11,63.11,63.06,63.08,33849.0,57.389,57.389,57.3435,57.3617,33849.0
2017-07-05 15:40:00,63.08,63.2,63.07,63.2,28331.0,57.3617,57.4708,57.3526,57.4708,28331.0
2017-07-05 15:45:00,63.2,63.23,63.18,63.19,47085.0,57.4708,57.4981,57.4526,57.4617,47085.0
2017-07-05 15:50:00,63.18,63.19,63.1,63.12,65970.0,57.4526,57.4617,57.3799,57.3981,65970.0
2017-07-05 15:55:00,63.12,63.21,63.11,63.15,166595.0,57.3981,57.4799,57.389,57.4253,166595.0
2017-07-06 09:30:00,62.9,63.48,62.86,63.25,81020.0,57.198,57.7254,57.1616,57.5163,81020.0
2017-07-06 09:35:00,63.24,63.43,63.12,63.14,42306.0,57.5072,57.68,57.3981,57.4163,42306.0
2017-07-06 09:40:00,63.16,63.3,63.06,63.19,45236.0,57.4344,57.5618,57.3435,57.4617,45236.0
2017-07-06 09:45:00,63.16,63.17,62.84,62.93,51421.0,57.4344,57.4435,57.1435,57.2253,51421.0
2017-07-06 09:50:00,62.93,63.07,62.9,63.01,34008.0,57.2253,57.3526,57.198,57.298,34008.0
2017-07-06 09:55:00,63.02,63.13,63.0,63.06,17549.0,57.3071,57.4072,57.2889,57.3435,17549.0
2017-07-06 10:00:00,63.07,63.14,62.83,62.86,42939.0,57.3526,57.4163,57.1344,57.1616,42939.0
2017-07-06 10:05:00,62.85,62.92,62.65,62.88,71164.0,57.1525,57.2162,56.9707,57.1798,71164.0
2017-07-06 10:10:00,62.87,63.06,62.86,63.06,34003.0,57.1707,57.3435,57.1616,57.3435,34003.0
2017-07-06 10:15:00,63.05,63.09,62.96,63.02,33287.0,57.3344,57.3708,57.2526,57.3071,33287.0
2017-07-06 10:20:00,63.02,63.09,62.96,63.05,26552.0,57.3071,57.3708,57.2526,57.3344,26552.0
2017-07-06 10:25:00,63.04,63.1,63.02,63.05,20230.0,57.3253,57.3799,57.3071,57.3344,20230.0
2017-07-06 10:30:00,63.04,63.1,63.02,63.02,26339.0,57.3253,57.3799,57.3071,57.3071,26339.0
2017-07-06 10:35:00,63.02,63.07,62.94,63.07,30762.0,57.3071,57.3526,57.2344,57.3526,30762.0
2017-07-06 10:40:00,63.06,63.1,63.02,63.02,25308.0,57.3435,57.3799,57.3071,57.3071,25308.0
2017-07-06 10:45:00,63.03,63.16,63.01,63.15,45189.0,57.3162,57.4344,57.298,57.4253,45189.0
2017-07-06 10:50:00,63.14,63.2,63.09,63.15,22496.0,57.4163,57.4708,57.3708,57.4253,22496.0
2017-07-06 10:55:00,63.14,63.19,63.07,63.13,44557.0,57.4163,57.4617,57.3526,57.4072,44557.0
2017-07-06 11:00:00,63.12,63.27,62.94,63.23,50960.0,57.3981,57.5345,57.2344,57.4981,50960.0
2017-07-06 11:05:00,63.23,63.31,63.21,63.22,24698.0,57.4981,57.5708,57.4799,57.489,24698.0
2017-07-06 11:10:00,63.23,63.31,63.23,63.25,21321.0,57.4981,57.5708,57.4981,57.5163,21321.0
2017-07-06 11:15:00,63.26,63.34,63.25,63.32,25763.0,57.5254,57.5981,57.5163,57.5799,25763.0
2017-07-06 11:20:00,63.32,63.42,63.32,63.42,25639.0,57.5799,57.6709,57.5799,57.6709,25639.0
2017-07-06 11:25:00,63.42,63.49,63.37,63.43,31695.0,57.6709,57.7345,57.6254,57.68,31695.0
2017-07-06 11:30:00,63.45,63.63,63.45,63.58,46893.0,57.6982,57.8618,57.6982,57.8164,46893.0
2017-07-06 11:35:00,63.59,63.69,63.53,63.55,33273.0,57.8255,57.9164,57.7709,57.7891,33273.0
2017-07-06 11:40:00,63.55,63.63,63.48,63.62,24346.0,57.7891,57.8618,57.7254,57.8527,24346.0
2017-07-06 11:45:00,63.61,63.69,63.59,63.67,24867.0,57.8436,57.9164,57.8255,57.8982,24867.0
2017-07-06 11:50:00,63.66,63.68,63.51,63.61,28338.0,57.8891,57.9073,57.7527,57.8436,28338.0
2017-07-06 11:55:00,63.59,63.64,63.51,63.62,16834.0,57.8255,57.8709,57.7527,57.8527,16834.0
2017-07-06 12:00:00,63.61,63.71,63.61,63.69,16890.0,57.8436,57.9346,57.8436,57.9164,16890.0
2017-07-06 12:05:00,63.69,63.71,63.63,63.66,20960.0,57.9164,57.9346,57.8618,57.8891,20960.0
2017-07-06 12:10:00,63.66,63.67,63.62,63.67,11306.0,57.8891,57.8982,57.8527,57.8982,11306.0
2017-07-06 12:15:00,63.66,63.7,63.64,63.64,13862.0,57.8891,57.9255,57.8709,57.8709,13862.0
2017-07-06 12:20:00,63.64,63.65,63.56,63.58,28025.0,57.8709,57.88,57.7982,57.8164,28025.0
2017-07-06 12:25:00,63.57,63.59,63.5,63.5,29505.0,57.8073,57.8255,57.7436,57.7436,29505.0
2017-07-06 12:30:00,63.5,63.51,63.42,63.44,32392.0,57.7436,57.7527,57.6709,57.6891,32392.0
2017-07-06 12:35:00,63.44,63.45,63.41,63.43,40876.0,57.6891,57.6982,57.6618,57.68,40876.0
2017-07-06 12:40:00,63.43,63.49,63.4,63.41,26510.0,57.68,57.7345,57.6527,57.6618,26510.0
2017-07-06 12:45:00,63.42,63.47,63.41,63.42,10081.0,57.6709,57.7163,57.6618,57.6709,10081.0
2017-07-06 12:50:00,63.42,63.43,63.35,63.35,21991.0,57.6709,57.68,57.6072,57.6072,21991.0
2017-07-06 12:55:00,63.35,63.41,63.35,63.38,25744.0,57.6072,57.6618,57.6072,57.6345,25744.0
2017-07-06 13:00:00,63.4,63.43,63.36,63.39,18101.0,57.6527,57.68,57.6163,57.6436,18101.0
2017-07-06 13:05:00,63.39,63.46,63.31,63.44,32042.0,57.6436,57.7072,57.5708,57.6891,32042.0
2017-07-06 13:10:00,63.44,63.49,63.43,63.48,38119.0,57.6891,57.7345,57.68,57.7254,38119.0
2017-07-06 13:15:00,63.48,63.57,63.46,63.55,42419.0,57.7254,57.8073,57.7072,57.7891,42419.0
2017-07-06 13:20:00,63.56,63.61,63.56,63.57,31087.0,57.7982,57.8436,57.7982,57.8073,31087.0
2017-07-06 13:25:00,63.57,63.61,63.55,63.6,23952.0,57.8073,57.8436,57.7891,57.8346,23952.0
2017-07-06 13:30:00,63.6,63.65,63.53,63.57,26344.0,57.8346,57.88,57.7709,57.8073,26344.0
2017-07-06 13:35:00,63.57,63.61,63.55,63.61,21497.0,57.8073,57.8436,57.7891,57.8436,21497.0
2017-07-06 13:40:00,63.61,63.63,63.51,63.52,25614.0,57.8436,57.8618,57.7527,57.7618,25614.0
2017-07-06 13:45:00,63.53,63.69,63.52,63.66,51383.0,57.7709,57.9164,57.7618,57.8891,51383.0
2017-07-06 13:50:00,63.66,63.72,63.62,63.62,40196.0,57.8891,57.9437,57.8527,57.8527,40196.0
2017-07-06 13:55:00,63.63,63.74,63.61,63.69,45883.0,57.8618,57.9619,57.8436,57.9164,45883.0
2017-07-06 14:00:00,63.69,63.71,63.62,63.64,34319.0,57.9164,57.9346,57.8527,57.8709,34319.0
2017-07-06 14:05:00,63.62,63.63,63.54,63.56,24631.0,57.8527,57.8618,57.78,57.7982,24631.0
2017-07-06 14:10:00,63.54,63.55,63.44,63.45,28210.0,57.78,57.7891,57.6891,57.6982,28210.0
2017-07-06 14:15:00,63.44,63.49,63.39,63.44,27794.0,57.6891,57.7345,57.6436,57.6891,27794.0
2017-07-06 14:20:00,63.43,63.44,63.3,63.31,36968.0,57.68,57.6891,57.5618,57.5708,36968.0
2017-07-06 14:25:00,63.31,63.36,63.31,63.33,51411.0,57.5708,57.6163,57.5708,57.589,51411.0
2017-07-06 14:30:00,63.33,63.33,63.27,63.3,52677.0,57.589,57.589,57.5345,57.5618,52677.0
2017-07-06 14:35:00,63.3,63.34,63.19,63.19,35004.0,57.5618,57.5981,57.4617,57.4617,35004.0
2017-07-06 14:40:00,63.19,63.21,63.1,63.12,76409.0,57.4617,57.4799,57.3799,57.3981,76409.0
2017-07-06 14:45:00,63.11,63.22,63.09,63.22,43205.0,57.389,57.489,57.3708,57.489,43205.0
2017-07-06 14:50:00,63.22,63.27,63.13,63.27,49015.0,57.489,57.5345,57.4072,57.5345,49015.0
2017-07-06 14:55:00,63.26,63.28,63.2,63.24,40307.0,57.5254,57.5436,57.4708,57.5072,40307.0
2017-07-06 15:00:00,63.24,63.28,63.22,63.27,28895.0,57.5072,57.5436,57.489,57.5345,28895.0
2017-07-06 15:05:00,63.27,63.32,63.18,63.21,52346.0,57.5345,57.5799,57.4526,57.4799,52346.0
2017-07-06 15:10:00,63.22,63.22,63.13,63.17,37535.0,57.489,57.489,57.4072,57.4435,37535.0
2017-07-06 15:15:00,63.18,63.25,63.18,63.21,24931.0,57.4526,57.5163,57.4526,57.4799,24931.0
2017-07-06 15:20:00,63.21,63.21,63.12,63.15,29582.0,57.4799,57.4799,57.3981,57.4253,29582.0
2017-07-06 15:25:00,63.14,63.17,63.1,63.11,43160.0,57.4163,57.4435,57.3799,57.389,43160.0
2017-07-06 15:30:00,63.12,63.21,63.12,63.19,49180.0,57.3981,57.4799,57.3981,57.4617,49180.0
2017-07-06 15:35:00,63.18,63.24,63.14,63.22,50227.0,57.4526,57.5072,57.4163,57.489,50227.0
2017-07-06 15:40:00,63.21,63.25,63.19,63.22,122869.0,57.4799,57.5163,57.4617,57.489,122869.0
2017-07-06 15:45:00,63.21,63.27,63.21,63.26,72442.0,57.4799,57.5345,57.4799,57.5254,72442.0
2017-07-06 15:50:00,63.26,63.34,63.24,63.33,118330.0,57.5254,57.5981,57.5072,57.589,118330.0
2017-07-06 15:55:00,63.33,63.35,63.27,63.31,378326.0,57.589,57.6072,57.5345,57.5708,378326.0
2017-07-07 09:30:00,63.4,63.66,63.4,63.53,69469.0,57.6527,57.8891,57.6527,57.7709,69469.0
2017-07-07 09:35:00,63.56,63.62,63.48,63.6,33844.0,57.7982,57.8527,57.7254,57.8346,33844.0
2017-07-07 09:40:00,63.58,63.75,63.58,63.66,36318.0,57.8164,57.971,57.8164,57.8891,36318.0
2017-07-07 09:45:00,63.69,63.91,63.69,63.91,36281.0,57.9164,58.1165,57.9164,58.1165,36281.0
2017-07-07 09:50:00,63.9,64.0,63.83,63.97,31215.0,58.1074,58.1983,58.0437,58.171,31215.0
2017-07-07 09:55:00,63.97,64.11,63.95,64.0,32716.0,58.171,58.2983,58.1528,58.1983,32716.0
2017-07-07 10:00:00,64.03,64.11,63.98,64.02,39963.0,58.2256,58.2983,58.1801,58.2165,39963.0
2017-07-07 10:05:00,64.04,64.08,63.95,64.0,21068.0,58.2347,58.271,58.1528,58.1983,21068.0
2017-07-07 10:10:00,64.0,64.09,63.95,64.04,30982.0,58.1983,58.2801,58.1528,58.2347,30982.0
2017-07-07 10:15:00,64.03,64.05,63.94,63.95,22582.0,58.2256,58.2438,58.1437,58.1528,22582.0
2017-07-07 10:20:00,63.96,64.04,63.89,63.99,23888.0,58.1619,58.2347,58.0983,58.1892,23888.0
2017-07-07 10:25:00,64.01,64.09,63.95,64.09,28770.0,58.2074,58.2801,58.1528,58.2801,28770.0
2017-07-07 10:30:00,64.1,64.3,64.1,64.21,66845.0,58.2892,58.4711,58.2892,58.3893,66845.0
2017-07-07 10:35:00,64.21,64.28,64.13,64.13,54340.0,58.3893,58.4529,58.3165,58.3165,54340.0
2017-07-07 10:40:00,64.13,64.13,64.01,64.03,52637.0,58.3165,58.3165,58.2074,58.2256,52637.0
2017-07-07 10:45:00,64.03,64.12,64.02,64.04,37569.0,58.2256,58.3074,58.2165,58.2347,37569.0
2017-07-07 10:50:00,64.05,64.08,63.98,64.05,23461.0,58.2438,58.271,58.1801,58.2438,23461.0
2017-07-07 10:55:00,64.05,64.1,63.95,63.97,27126.0,58.2438,58.2892,58.1528,58.171,27126.0
2017-07-07 11:00:00,63.98,63.99,63.87,63.88,30447.0,58.1801,58.1892,58.0801,58.0892,30447.0
2017-07-07 11:05:00,63.89,63.98,63.89,63.96,20956.0,58.0983,58.1801,58.0983,58.1619,20956.0
2017-07-07 11:10:00,63.97,64.0,63.89,63.92,26223.0,58.171,58.1983,58.0983,58.1255,26223.0
2017-07-07 11:15:00,63.92,63.92,63.78,63.79,31859.0,58.1255,58.1255,57.9982,58.0073,31859.0
2017-07-07 11:20:00,63.77,63.96,63.77,63.95,47382.0,57.9891,58.1619,57.9891,58.1528,47382.0
2017-07-07 11:25:00,63.96,64.05,63.96,64.01,46234.0,58.1619,58.2438,58.1619,58.2074,46234.0
2017-07-07 11:30:00,64.03,64.1,63.98,64.09,35421.0,58.2256,58.2892,58.1801,58.2801,35421.0
2017-07-07 11:35:00,64.1,64.14,64.02,64.08,41771.0,58.2892,58.3256,58.2165,58.271,41771.0
2017-07-07 11:40:00,64.09,64.16,64.08,64.13,45747.0,58.2801,58.3438,58.271,58.3165,45747.0
2017-07-07 11:45:00,64.14,64.19,64.1,64.19,50940.0,58.3256,58.3711,58.2892,58.3711,50940.0
2017-07-07 11:50:00,64.19,64.21,64.08,64.1,31267.0,58.3711,58.3893,58.271,58.2892,31267.0
2017-07-07 11:55:00,64.11,64.16,64.08,64.08,37662.0,58.2983,58.3438,58.271,58.271,37662.0
2017-07-07 12:00:00,64.09,64.15,64.07,64.09,19635.0,58.2801,58.3347,58.262,58.2801,19635.0
2017-07-07 12:05:00,64.09,64.09,64.05,64.06,13721.0,58.2801,58.2801,58.2438,58.2529,13721.0
2017-07-07 12:10:00,64.06,64.22,64.06,64.19,13600.0,58.2529,58.3984,58.2529,58.3711,13600.0
2017-07-07 12:15:00,64.19,64.21,64.14,64.16,36515.0,58.3711,58.3893,58.3256,58.3438,36515.0
2017-07-07 12:20:00,64.18,64.27,64.18,64.27,27241.0,58.362,58.4438,58.362,58.4438,27241.0
2017-07-07 12:25:00,64.26,64.34,64.24,64.26,27959.0,58.4347,58.5075,58.4165,58.4347,27959.0
2017-07-07 12:30:00,64.27,64.27,64.21,64.22,22376.0,58.4438,58.4438,58.3893,58.3984,22376.0
2017-07-07 12:35:00,64.22,64.32,64.21,64.21,29771.0,58.3984,58.4893,58.3893,58.3893,29771.0
2017-07-07 12:40:00,64.22,64.22,64.15,64.21,32618.0,58.3984,58.3984,58.3347,58.3893,32618.0
2017-07-07 12:45:00,64.2,64.27,64.2,64.25,29398.0,58.3802,58.4438,58.3802,58.4256,29398.0
2017-07-07 12:50:00,64.25,64.32,64.23,64.23,25407.0,58.4256,58.4893,58.4074,58.4074,25407.0
2017-07-07 12:55:00,64.23,64.33,64.18,64.33,23474.0,58.4074,58.4984,58.362,58.4984,23474.0
2017-07-07 13:00:00,64.33,64.39,64.29,64.39,22728.0,58.4984,58.5529,58.462,58.5529,22728.0
2017-07-07 13:05:00,64.39,64.39,64.31,64.33,19175.0,58.5529,58.5529,58.4802,58.4984,19175.0
2017-07-07 13:10:00,64.33,64.38,64.29,64.3,19905.0,58.4984,58.5438,58.462,58.4711,19905.0
2017-07-07 13:15:00,64.29,64.31,64.25,64.26,48158.0,58.462,58.4802,58.4256,58.4347,48158.0
2017-07-07 13:20:00,64.26,64.26,64.23,64.24,23712.0,58.4347,58.4347,58.4074,58.4165,23712.0
2017-07-07 13:25:00,64.24,64.26,64.17,64.19,36013.0,58.4165,58.4347,58.3529,58.3711,36013.0
2017-07-07 13:30:00,64.19,64.19,64.16,64.17,24670.0,58.3711,58.3711,58.3438,58.3529,24670.0
2017-07-07 13:35:00,64.17,64.26,64.16,64.22,38762.0,58.3529,58.4347,58.3438,58.3984,38762.0
2017-07-07 13:40:00,64.2,64.25,64.17,64.17,26272.0,58.3802,58.4256,58.3529,58.3529,26272.0
2017-07-07 13:45:00,64.18,64.2,64.1,64.1,30676.0,58.362,58.3802,58.2892,58.2892,30676.0
2017-07-07 13:50:00,64.09,64.15,64.06,64.12,27693.0,58.2801,58.3347,58.2529,58.3074,27693.0
2017-07-07 13:55:00,64.11,64.12,64.04,64.06,36658.0,58.2983,58.3074,58.2347,58.2529,36658.0
2017-07-07 14:00:00,64.06,64.08,64.02,64.02,29585.0,58.2529,58.271,58.2165,58.2165,29585.0
2017-07-07 14:05:00,64.02,64.04,63.97,64.0,32321.0,58.2165,58.2347,58.171,58.1983,32321.0
2017-07-07 14:10:00,64.01,64.02,63.97,63.98,36119.0,58.2074,58.2165,58.171,58.1801,36119.0
2017-07-07 14:15:00,63.98,64.01,63.97,63.97,25692.0,58.1801,58.2074,58.171,58.171,25692.0
2017-07-07 14:20:00,63.98,64.06,63.98,64.05,62408.0,58.1801,58.2529,58.1801,58.2438,62408.0
2017-07-07 14:25:00,64.03,64.07,64.0,64.03,77081.0,58.2256,58.262,58.1983,58.2256,77081.0
2017-07-07 14:30:00,64.04,64.13,64.03,64.13,29370.0,58.2347,58.3165,58.2256,58.3165,29370.0
2017-07-07 14:35:00,64.13,64.15,64.07,64.07,37907.0,58.3165,58.3347,58.262,58.262,37907.0
2017-07-07 14:40:00,64.08,64.08,64.03,64.05,27341.0,58.271,58.271,58.2256,58.2438,27341.0
2017-07-07 14:45:00,64.05,64.12,64.04,64.09,29705.0,58.2438,58.3074,58.2347,58.2801,29705.0
2017-07-07 14:50:00,64.09,64.15,64.06,64.13,24276.0,58.2801,58.3347,58.2529,58.3165,24276.0
2017-07-07 14:55:00,64.14,64.24,64.14,64.24,27610.0,58.3256,58.4165,58.3256,58.4165,27610.0
2017-07-07 15:00:00,64.25,64.26,64.15,64.16,39846.0,58.4256,58.4347,58.3347,58.3438,39846.0
2017-07-07 15:05:00,64.17,64.25,64.15,64.22,30860.0,58.3529,58.4256,58.3347,58.3984,30860.0
2017-07-07 15:10:00,64.22,64.25,64.19,64.2,36046.0,58.3984,58.4256,58.3711,58.3802,36046.0
2017-07-07 15:15:00,64.21,64.24,64.19,64.23,38563.0,58.3893,58.4165,58.3711,58.4074,38563.0
2017-07-07 15:20:00,64.23,64.3,64.21,64.28,20875.0,58.4074,58.4711,58.3893,58.4529,20875.0
2017-07-07 15:25:00,64.28,64.33,64.25,64.32,31997.0,58.4529,58.4984,58.4256,58.4893,31997.0
2017-07-07 15:30:00,64.31,64.33,64.24,64.27,29993.0,58.4802,58.4984,58.4165,58.4438,29993.0
2017-07-07 15:35:00,64.26,64.29,64.21,64.21,29352.0,58.4347,58.462,58.3893,58.3893,29352.0
2017-07-07 15:40:00,64.21,64.26,64.18,64.21,52790.0,58.3893,58.4347,58.362,58.3893,52790.0
2017-07-07 15:45:00,64.22,64.24,64.14,64.16,53535.0,58.3984,58.4165,58.3256,58.3438,53535.0
2017-07-07 15:50:00,64.17,64.21,64.16,64.19,58477.0,58.3529,58.3893,58.3438,58.3711,58477.0
2017-07-07 15:55:00,64.2,64.31,64.19,64.23,185566.0,58.3802,58.4802,58.3711,58.4074,185566.0
2017-07-10 09:30:00,62.94,63.71,62.92,63.52,321567.0,57.2344,57.9346,57.2162,57.7618,321567.0
2017-07-10 09:35:00,63.47,63.7,63.31,63.44,112248.0,57.7163,57.9255,57.5708,57.6891,112248.0
2017-07-10 09:40:00,63.51,63.71,63.35,63.62,96616.0,57.7527,57.9346,57.6072,57.8527,96616.0
2017-07-10 09:45:00,63.6,63.8,63.55,63.78,91323.0,57.8346,58.0164,57.7891,57.9982,91323.0
2017-07-10 09:50:00,63.76,63.78,63.53,63.72,49186.0,57.9801,57.9982,57.7709,57.9437,49186.0
2017-07-10 09:55:00,63.72,63.85,63.7,63.84,83338.0,57.9437,58.0619,57.9255,58.0528,83338.0
2017-07-10 10:00:00,63.84,63.91,63.62,63.82,89275.0,58.0528,58.1165,57.8527,58.0346,89275.0
2017-07-10 10:05:00,63.82,63.83,63.56,63.6,62830.0,58.0346,58.0437,57.7982,57.8346,62830.0
2017-07-10 10:10:00,63.6,63.67,63.39,63.54,72612.0,57.8346,57.8982,57.6436,57.78,72612.0
2017-07-10 10:15:00,63.5,63.54,63.43,63.51,29258.0,57.7436,57.78,57.68,57.7527,29258.0
2017-07-10 10:20:00,63.51,63.6,63.45,63.48,38961.0,57.7527,57.8346,57.6982,57.7254,38961.0
2017-07-10 10:25:00,63.45,63.53,63.33,63.42,92093.0,57.6982,57.7709,57.589,57.6709,92093.0
2017-07-10 10:30:00,63.42,63.51,63.36,63.45,53531.0,57.6709,57.7527,57.6163,57.6982,53531.0
2017-07-10 10:35:00,63.45,63.49,63.35,63.47,31805.0,57.6982,57.7345,57.6072,57.7163,31805.0
2017-07-10 10:40:00,63.47,63.48,63.36,63.39,37600.0,57.7163,57.7254,57.6163,57.6436,37600.0
2017-07-10 10:45:00,63.38,63.44,63.32,63.37,45926.0,57.6345,57.6891,57.5799,57.6254,45926.0
2017-07-10 10:50:00,63.36,63.39,63.25,63.32,55037.0,57.6163,57.6436,57.5163,57.5799,55037.0
2017-07-10 10:55:00,63.33,63.36,63.27,63.29,28643.0,57.589,57.6163,57.5345,57.5527,28643.0
2017-07-10 11:00:00,63.29,63.31,63.16,63.17,61505.0,57.5527,57.5708,57.4344,57.4435,61505.0
2017-07-10 11:05:00,63.17,63.19,63.06,63.13,79060.0,57.4435,57.4617,57.3435,57.4072,79060.0
2017-07-10 11:10:00,63.13,63.19,63.11,63.15,55938.0,57.4072,57.4617,57.389,57.4253,55938.0
2017-07-10 11:15:00,63.15,63.16,62.97,63.01,59719.0,57.4253,57.4344,57.2617,57.298,59719.0
2017-07-10 11:20:00,63.01,63.13,62.97,63.09,47343.0,57.298,57.4072,57.2617,57.3708,47343.0
2017-07-10 11:25:00,63.11,63.21,63.08,63.09,79714.0,57.389,57.4799,57.3617,57.3708,79714.0
2017-07-10 11:30:00,63.09,63.18,63.07,63.08,77312.0,57.3708,57.4526,57.3526,57.3617,77312.0
2017-07-10 11:35:00,63.09,63.2,63.08,63.2,33961.0,57.3708,57.4708,57.3617,57.4708,33961.0
2017-07-10 11:40:00,63.2,63.31,63.16,63.28,58761.0,57.4708,57.5708,57.4344,57.5436,58761.0
2017-07-10 11:45:00,63.27,63.3,63.2,63.22,30617.0,57.5345,57.5618,57.4708,57.489,30617.0
2017-07-10 11:50:00,63.23,63.25,63.15,63.15,32938.0,57.4981,57.5163,57.4253,57.4253,32938.0
2017-07-10 11:55:00,63.15,63.27,63.1,63.26,67264.0,57.4253,57.5345,57.3799,57.5254,67264.0
2017-07-10 12:00:00,63.25,63.3,63.23,63.29,40162.0,57.5163,57.5618,57.4981,57.5527,40162.0
2017-07-10 12:05:00,63.3,63.34,63.24,63.25,27040.0,57.5618,57.5981,57.5072,57.5163,27040.0
2017-07-10 12:10:00,63.24,63.28,63.23,63.26,21175.0,57.5072,57.5436,57.4981,57.5254,21175.0
2017-07-10 12:15:00,63.26,63.26,63.2,63.2,24768.0,57.5254,57.5254,57.4708,57.4708,24768.0
2017-07-10 12:20:00,63.2,63.32,63.19,63.31,26487.0,57.4708,57.5799,57.4617,57.5708,26487.0
2017-07-10 12:25:00,63.31,63.31,63.12,63.13,61704.0,57.5708,57.5708,57.3981,57.4072,61704.0
2017-07-10 12:30:00,63.13,63.24,63.12,63.23,18457.0,57.4072,57.5072,57.3981,57.4981,18457.0
2017-07-10 12:35:00,63.23,63.26,63.14,63.22,25135.0,57.4981,57.5254,57.4163,57.489,25135.0
2017-07-10 12:40:00,63.22,63.25,63.13,63.15,26474.0,57.489,57.5163,57.4072,57.4253,26474.0
2017-07-10 12:45:00,63.15,63.17,63.04,63.05,45650.0,57.4253,57.4435,57.3253,57.3344,45650.0
2017-07-10 12:50:00,63.05,63.13,63.04,63.12,19004.0,57.3344,57.4072,57.3253,57.3981,19004.0
2017-07-10 12:55:00,63.12,63.15,63.09,63.14,18737.0,57.3981,57.4253,57.3708,57.4163,18737.0
2017-07-10 13:00:00,63.14,63.24,63.1,63.24,72525.0,57.4163,57.5072,57.3799,57.5072,72525.0
2017-07-10 13:05:00,63.24,63.28,63.2,63.26,28015.0,57.5072,57.5436,57.4708,57.5254,28015.0
2017-07-10 13:10:00,63.25,63.29,63.19,63.2,43985.0,57.5163,57.5527,57.4617,57.4708,43985.0
2017-07-10 13:15:00,63.21,63.23,63.14,63.15,29061.0,57.4799,57.4981,57.4163,57.4253,29061.0
2017-07-10 13:20:00,63.15,63.17,63.11,63.13,27869.0,57.4253,57.4435,57.389,57.4072,27869.0
2017-07-10 13:25:00,63.12,63.14,63.09,63.13,23427.0,57.3981,57.4163,57.3708,57.4072,23427.0
2017-07-10 13:30:00,63.13,63.28,63.13,63.28,31944.0,57.4072,57.5436,57.4072,57.5436,31944.0
2017-07-10 13:35:00,63.27,63.31,63.23,63.26,40629.0,57.5345,57.5708,57.4981,57.5254,40629.0
2017-07-10 13:40:00,63.24,63.28,63.23,63.25,57758.0,57.5072,57.5436,57.4981,57.5163,57758.0
2017-07-10 13:45:00,63.25,63.32,63.2,63.32,111766.0,57.5163,57.5799,57.4708,57.5799,111766.0
2017-07-10 13:50:00,63.32,63.36,63.27,63.35,31033.0,57.5799,57.6163,57.5345,57.6072,31033.0
2017-07-10 13:55:00,63.35,63.38,63.33,63.35,35420.0,57.6072,57.6345,57.589,57.6072,35420.0
2017-07-10 14:00:00,63.34,63.35,63.27,63.29,25907.0,57.5981,57.6072,57.5345,57.5527,25907.0
2017-07-10 14:05:00,63.29,63.32,63.27,63.29,56113.0,57.5527,57.5799,57.5345,57.5527,56113.0
2017-07-10 14:10:00,63.28,63.31,63.26,63.29,25566.0,57.5436,57.5708,57.5254,57.5527,25566.0
2017-07-10 14:15:00,63.29,63.32,63.27,63.28,34038.0,57.5527,57.5799,57.5345,57.5436,34038.0
2017-07-10 14:20:00,63.28,63.33,63.27,63.29,26227.0,57.5436,57.589,57.5345,57.5527,26227.0
2017-07-10 14:25:00,63.28,63.29,63.23,63.27,33348.0,57.5436,57.5527,57.4981,57.5345,33348.0
2017-07-10 14:30:00,63.27,63.29,63.24,63.28,30913.0,57.5345,57.5527,57.5072,57.5436,30913.0
2017-07-10 14:35:00,63.28,63.3,63.22,63.24,45209.0,57.5436,57.5618,57.489,57.5072,45209.0
2017-07-10 14:40:00,63.24,63.24,63.12,63.15,34922.0,57.5072,57.5072,57.3981,57.4253,34922.0
2017-07-10 14:45:00,63.17,63.18,63.07,63.07,41603.0,57.4435,57.4526,57.3526,57.3526,41603.0
2017-07-10 14:50:00,63.07,63.1,63.06,63.08,53636.0,57.3526,57.3799,57.3435,57.3617,53636.0
2017-07-10 14:55:00,63.08,63.14,63.03,63.11,50805.0,57.3617,57.4163,57.3162,57.389,50805.0
2017-07-10 15:00:00,63.11,63.16,63.1,63.12,30354.0,57.389,57.4344,57.3799,57.3981,30354.0
2017-07-10 15:05:00,63.12,63.13,63.01,63.01,41968.0,57.3981,57.4072,57.298,57.298,41968.0
2017-07-10 15:10:00,63.02,63.15,63.01,63.07,140263.0,57.3071,57.4253,57.298,57.3526,140263.0
2017-07-10 15:15:00,63.08,63.1,63.02,63.02,42582.0,57.3617,57.3799,57.3071,57.3071,42582.0
2017-07-10 15:20:00,63.02,63.06,62.99,63.0,91145.0,57.3071,57.3435,57.2799,57.2889,91145.0
2017-07-10 15:25:00,63.01,63.04,62.99,63.02,51503.0,57.298,57.3253,57.2799,57.3071,51503.0
2017-07-10 15:30:00,63.03,63.11,63.0,63.11,68665.0,57.3162,57.389,57.2889,57.389,68665.0
2017-07-10 15:35:00,63.11,63.22,63.1,63.2,65016.0,57.389,57.489,57.3799,57.4708,65016.0
2017-07-10 15:40:00,63.2,63.23,63.16,63.22,65760.0,57.4708,57.4981,57.4344,57.489,65760.0
2017-07-10 15:45:00,63.22,63.22,63.18,63.2,93165.0,57.489,57.489,57.4526,57.4708,93165.0
2017-07-10 15:50:00,63.2,63.22,63.14,63.17,119838.0,57.4708,57.489,57.4163,57.4435,119838.0
2017-07-10 15:55:00,63.17,63.17,63.11,63.11,172163.0,57.4435,57.4435,57.389,57.389,172163.0
2017-07-11 09:30:00,63.08,63.35,62.98,63.07,92886.0,57.3617,57.6072,57.2708,57.3526,92886.0
2017-07-11 09:35:00,63.08,63.16,63.05,63.1,34509.0,57.3617,57.4344,57.3344,57.3799,34509.0
2017-07-11 09:40:00,63.11,63.22,63.06,63.21,30939.0,57.389,57.489,57.3435,57.4799,30939.0
2017-07-11 09:45:00,63.21,63.32,63.16,63.23,61102.0,57.4799,57.5799,57.4344,57.4981,61102.0
2017-07-11 09:50:00,63.22,63.23,63.04,63.11,47304.0,57.489,57.4981,57.3253,57.389,47304.0
2017-07-11 09:55:00,63.09,63.2,63.09,63.11,26013.0,57.3708,57.4708,57.3708,57.389,26013.0
2017-07-11 10:00:00,63.11,63.21,63.04,63.16,36877.0,57.389,57.4799,57.3253,57.4344,36877.0
2017-07-11 10:05:00,63.2,63.2,63.12,63.16,25734.0,57.4708,57.4708,57.3981,57.4344,25734.0
2017-07-11 10:10:00,63.16,63.29,63.16,63.29,87106.0,57.4344,57.5527,57.4344,57.5527,87106.0
2017-07-11 10:15:00,63.3,63.36,63.23,63.28,59947.0,57.5618,57.6163,57.4981,57.5436,59947.0
2017-07-11 10:20:00,63.29,63.29,63.14,63.14,38132.0,57.5527,57.5527,57.4163,57.4163,38132.0
2017-07-11 10:25:00,63.14,63.18,63.06,63.07,47451.0,57.4163,57.4526,57.3435,57.3526,47451.0
2017-07-11 10:30:00,63.07,63.12,62.96,62.96,62926.0,57.3526,57.3981,57.2526,57.2526,62926.0
2017-07-11 10:35:00,62.96,63.01,62.94,62.99,81359.0,57.2526,57.298,57.2344,57.2799,81359.0
2017-07-11 10:40:00,62.99,63.02,62.96,63.0,45175.0,57.2799,57.3071,57.2526,57.2889,45175.0
2017-07-11 10:45:00,62.99,62.99,62.86,62.86,85252.0,57.2799,57.2799,57.1616,57.1616,85252.0
2017-07-11 10:50:00,62.87,62.87,62.74,62.8,77823.0,57.1707,57.1707,57.0525,57.1071,77823.0
2017-07-11 10:55:00,62.8,62.87,62.79,62.86,37764.0,57.1071,57.1707,57.098,57.1616,37764.0
2017-07-11 11:00:00,62.85,62.96,62.84,62.88,40808.0,57.1525,57.2526,57.1435,57.1798,40808.0
2017-07-11 11:05:00,62.89,62.93,62.82,62.87,36990.0,57.1889,57.2253,57.1253,57.1707,36990.0
2017-07-11 11:10:00,62.87,62.88,62.71,62.72,39967.0,57.1707,57.1798,57.0252,57.0343,39967.0
2017-07-11 11:15:00,62.72,62.76,62.66,62.67,35168.0,57.0343,57.0707,56.9798,56.9889,35168.0
2017-07-11 11:20:00,62.67,62.67,62.36,62.4,68712.0,56.9889,56.9889,56.707,56.7433,68712.0
2017-07-11 11:25:00,62.39,62.4,62.2,62.36,112931.0,56.7342,56.7433,56.5615,56.707,112931.0
2017-07-11 11:30:00,62.36,62.49,62.34,62.45,59442.0,56.707,56.8252,56.6888,56.7888,59442.0
2017-07-11 11:35:00,62.45,62.57,62.39,62.54,38904.0,56.7888,56.8979,56.7342,56.8706,38904.0
2017-07-11 11:40:00,62.54,62.57,62.44,62.47,28496.0,56.8706,56.8979,56.7797,56.807,28496.0
2017-07-11 11:45:00,62.48,62.53,62.48,62.51,20807.0,56.8161,56.8616,56.8161,56.8434,20807.0
2017-07-11 11:50:00,62.51,62.54,62.44,62.46,30502.0,56.8434,56.8706,56.7797,56.7979,30502.0
2017-07-11 11:55:00,62.46,62.48,62.33,62.33,29191.0,56.7979,56.8161,56.6797,56.6797,29191.0
2017-07-11 12:00:00,62.32,62.36,62.23,62.23,59512.0,56.6706,56.707,56.5887,56.5887,59512.0
2017-07-11 12:05:00,62.24,62.37,62.24,62.36,46714.0,56.5978,56.7161,56.5978,56.707,46714.0
2017-07-11 12:10:00,62.36,62.45,62.35,62.45,16729.0,56.707,56.7888,56.6979,56.7888,16729.0
2017-07-11 12:15:00,62.45,62.45,62.33,62.4,27995.0,56.7888,56.7888,56.6797,56.7433,27995.0
2017-07-11 12:20:00,62.41,62.41,62.33,62.36,18818.0,56.7524,56.7524,56.6797,56.707,18818.0
2017-07-11 12:25:00,62.35,62.39,62.28,62.37,34003.0,56.6979,56.7342,56.6342,56.7161,34003.0
2017-07-11 12:30:00,62.37,62.4,62.36,62.36,32069.0,56.7161,56.7433,56.707,56.707,32069.0
2017-07-11 12:35:00,62.36,62.36,62.31,62.31,22843.0,56.707,56.707,56.6615,56.6615,22843.0
2017-07-11 12:40:00,62.31,62.35,62.27,62.35,28486.0,56.6615,56.6979,56.6251,56.6979,28486.0
2017-07-11 12:45:00,62.36,62.39,62.3,62.33,26668.0,56.707,56.7342,56.6524,56.6797,26668.0
2017-07-11 12:50:00,62.34,62.35,62.28,62.3,24352.0,56.6888,56.6979,56.6342,56.6524,24352.0
2017-07-11 12:55:00,62.31,62.35,62.29,62.35,21882.0,56.6615,56.6979,56.6433,56.6979,21882.0
2017-07-11 13:00:00,62.35,62.4,62.3,62.32,30241.0,56.6979,56.7433,56.6524,56.6706,30241.0
2017-07-11 13:05:00,62.32,62.37,62.29,62.3,22949.0,56.6706,56.7161,56.6433,56.6524,22949.0
2017-07-11 13:10:00,62.3,62.33,62.28,62.33,17806.0,56.6524,56.6797,56.6342,56.6797,17806.0
2017-07-11 13:15:00,62.33,62.36,62.3,62.32,21915.0,56.6797,56.707,56.6524,56.6706,21915.0
2017-07-11 13:20:00,62.32,62.33,62.28,62.3,21225.0,56.6706,56.6797,56.6342,56.6524,21225.0
2017-07-11 13:25:00,62.3,62.31,62.25,62.25,39853.0,56.6524,56.6615,56.6069,56.6069,39853.0
2017-07-11 13:30:00,62.26,62.27,62.19,62.22,47503.0,56.616,56.6251,56.5524,56.5797,47503.0
2017-07-11 13:35:00,62.23,62.24,62.14,62.22,77677.0,56.5887,56.5978,56.5069,56.5797,77677.0
2017-07-11 13:40:00,62.23,62.46,62.22,62.45,32082.0,56.5887,56.7979,56.5797,56.7888,32082.0
2017-07-11 13:45:00,62.46,62.46,62.37,62.4,34705.0,56.7979,56.7979,56.7161,56.7433,34705.0
2017-07-11 13:50:00,62.4,62.4,62.33,62.35,18979.0,56.7433,56.7433,56.6797,56.6979,18979.0
2017-07-11 13:55:00,62.35,62.47,62.35,62.47,18810.0,56.6979,56.807,56.6979,56.807,18810.0
2017-07-11 14:00:00,62.47,62.51,62.43,62.43,24768.0,56.807,56.8434,56.7706,56.7706,24768.0
2017-07-11 14:05:00,62.43,62.52,62.42,62.49,29914.0,56.7706,56.8525,56.7615,56.8252,29914.0
2017-07-11 14:10:00,62.49,62.5,62.46,62.49,28654.0,56.8252,56.8343,56.7979,56.8252,28654.0
2017-07-11 14:15:00,62.49,62.54,62.48,62.5,28448.0,56.8252,56.8706,56.8161,56.8343,28448.0
2017-07-11 14:20:00,62.5,62.5,62.45,62.46,27686.0,56.8343,56.8343,56.7888,56.7979,27686.0
2017-07-11 14:25:00,62.46,62.46,62.39,62.41,27180.0,56.7979,56.7979,56.7342,56.7524,27180.0
2017-07-11 14:30:00,62.41,62.43,62.38,62.38,24047.0,56.7524,56.7706,56.7252,56.7252,24047.0
2017-07-11 14:35:00,62.39,62.43,62.37,62.4,29351.0,56.7342,56.7706,56.7161,56.7433,29351.0
2017-07-11 14:40:00,62.4,62.43,62.37,62.41,28647.0,56.7433,56.7706,56.7161,56.7524,28647.0
2017-07-11 14:45:00,62.42,62.42,62.34,62.34,23530.0,56.7615,56.7615,56.6888,56.6888,23530.0
2017-07-11 14:50:00,62.34,62.35,62.18,62.19,64079.0,56.6888,56.6979,56.5433,56.5524,64079.0
2017-07-11 14:55:00,62.19,62.21,62.02,62.08,105513.0,56.5524,56.5706,56.3978,56.4523,105513.0
2017-07-11 15:00:00,62.09,62.09,61.99,62.0,76784.0,56.4614,56.4614,56.3705,56.3796,76784.0
2017-07-11 15:05:00,62.0,62.1,61.99,62.07,103986.0,56.3796,56.4705,56.3705,56.4433,103986.0
2017-07-11 15:10:00,62.07,62.07,61.96,61.96,123499.0,56.4433,56.4433,56.3432,56.3432,123499.0
2017-07-11 15:15:00,61.95,61.96,61.89,61.95,78471.0,56.3341,56.3432,56.2796,56.3341,78471.0
2017-07-11 15:20:00,61.95,61.96,61.87,61.91,110294.0,56.3341,56.3432,56.2614,56.2978,110294.0
2017-07-11 15:25:00,61.92,61.97,61.91,61.95,78864.0,56.3069,56.3523,56.2978,56.3341,78864.0
2017-07-11 15:30:00,61.95,62.06,61.94,61.99,102330.0,56.3341,56.4342,56.325,56.3705,102330.0
2017-07-11 15:35:00,61.99,62.0,61.83,61.86,110266.0,56.3705,56.3796,56.225,56.2523,110266.0
2017-07-11 15:40:00,61.86,61.9,61.85,61.9,108072.0,56.2523,56.2887,56.2432,56.2887,108072.0
2017-07-11 15:45:00,61.89,61.92,61.86,61.89,198057.0,56.2796,56.3069,56.2523,56.2796,198057.0
2017-07-11 15:50:00,61.9,61.92,61.87,61.88,171854.0,56.2887,56.3069,56.2614,56.2705,171854.0
2017-07-11 15:55:00,61.89,61.89,61.76,61.81,392897.0,56.2796,56.2796,56.1614,56.2068,392897.0
2017-07-12 09:30:00,62.47,62.66,62.41,62.63,125222.0,56.807,56.9798,56.7524,56.9525,125222.0
2017-07-12 09:35:00,62.61,62.69,62.42,62.52,64032.0,56.9343,57.007,56.7615,56.8525,64032.0
2017-07-12 09:40:00,62.52,62.54,62.28,62.35,49716.0,56.8525,56.8706,56.6342,56.6979,49716.0
2017-07-12 09:45:00,62.37,62.45,62.28,62.31,41027.0,56.7161,56.7888,56.6342,56.6615,41027.0
2017-07-12 09:50:00,62.3,62.34,62.18,62.26,60729.0,56.6524,56.6888,56.5433,56.616,60729.0
2017-07-12 09:55:00,62.29,62.32,62.16,62.19,45575.0,56.6433,56.6706,56.5251,56.5524,45575.0
2017-07-12 10:00:00,62.18,62.2,62.11,62.11,40942.0,56.5433,56.5615,56.4796,56.4796,40942.0
2017-07-12 10:05:00,62.12,62.24,62.11,62.21,63623.0,56.4887,56.5978,56.4796,56.5706,63623.0
2017-07-12 10:10:00,62.21,62.31,62.08,62.12,84622.0,56.5706,56.6615,56.4523,56.4887,84622.0
2017-07-12 10:15:00,62.13,62.3,62.12,62.19,89401.0,56.4978,56.6524,56.4887,56.5524,89401.0
2017-07-12 10:20:00,62.19,62.25,62.18,62.19,67258.0,56.5524,56.6069,56.5433,56.5524,67258.0
2017-07-12 10:25:00,62.17,62.3,62.16,62.27,29434.0,56.5342,56.6524,56.5251,56.6251,29434.0
2017-07-12 10:30:00,62.3,62.3,62.17,62.17,41563.0,56.6524,56.6524,56.5342,56.5342,41563.0
2017-07-12 10:35:00,62.15,62.17,62.07,62.1,30204.0,56.516,56.5342,56.4433,56.4705,30204.0
2017-07-12 10:40:00,62.09,62.23,62.02,62.23,52582.0,56.4614,56.5887,56.3978,56.5887,52582.0
2017-07-12 10:45:00,62.23,62.27,62.17,62.19,33605.0,56.5887,56.6251,56.5342,56.5524,33605.0
2017-07-12 10:50:00,62.19,62.22,62.14,62.22,47678.0,56.5524,56.5797,56.5069,56.5797,47678.0
2017-07-12 10:55:00,62.22,62.26,62.18,62.19,75151.0,56.5797,56.616,56.5433,56.5524,75151.0
2017-07-12 11:00:00,62.18,62.26,62.17,62.24,67493.0,56.5433,56.616,56.5342,56.5978,67493.0
2017-07-12 11:05:00,62.25,62.28,62.19,62.22,81596.0,56.6069,56.6342,56.5524,56.5797,81596.0
2017-07-12 11:10:00,62.22,62.28,62.18,62.27,55869.0,56.5797,56.6342,56.5433,56.6251,55869.0
2017-07-12 11:15:00,62.28,62.41,62.27,62.4,56183.0,56.6342,56.7524,56.6251,56.7433,56183.0
2017-07-12 11:20:00,62.4,62.43,62.33,62.34,35727.0,56.7433,56.7706,56.6797,56.6888,35727.0
2017-07-12 11:25:00,62.33,62.36,62.27,62.31,172448.0,56.6797,56.707,56.6251,56.6615,172448.0
2017-07-12 11:30:00,62.3,62.31,62.25,62.3,28738.0,56.6524,56.6615,56.6069,56.6524,28738.0
2017-07-12 11:35:00,62.28,62.32,62.25,62.26,45505.0,56.6342,56.6706,56.6069,56.616,45505.0
2017-07-12 11:40:00,62.24,62.31,62.22,62.28,22152.0,56.5978,56.6615,56.5797,56.6342,22152.0
2017-07-12 11:45:00,62.28,62.31,62.14,62.19,29855.0,56.6342,56.6615,56.5069,56.5524,29855.0
2017-07-12 11:50:00,62.18,62.21,62.13,62.14,18957.0,56.5433,56.5706,56.4978,56.5069,18957.0
2017-07-12 11:55:00,62.14,62.14,62.07,62.12,26345.0,56.5069,56.5069,56.4433,56.4887,26345.0
2017-07-12 12:00:00,62.12,62.16,62.06,62.07,33690.0,56.4887,56.5251,56.4342,56.4433,33690.0
2017-07-12 12:05:00,62.07,62.09,62.0,62.01,26411.0,56.4433,56.4614,56.3796,56.3887,26411.0
2017-07-12 12:10:00,62.01,62.06,61.92,61.92,43846.0,56.3887,56.4342,56.3069,56.3069,43846.0
2017-07-12 12:15:00,61.92,61.98,61.91,61.94,33388.0,56.3069,56.3614,56.2978,56.325,33388.0
2017-07-12 12:20:00,61.95,61.99,61.94,61.98,30674.0,56.3341,56.3705,56.325,56.3614,30674.0
2017-07-12 12:25:00,61.98,61.99,61.96,61.97,28415.0,56.3614,56.3705,56.3432,56.3523,28415.0
2017-07-12 12:30:00,61.97,62.08,61.94,62.08,73629.0,56.3523,56.4523,56.325,56.4523,73629.0
2017-07-12 12:35:00,62.09,62.2,62.09,62.16,41854.0,56.4614,56.5615,56.4614,56.5251,41854.0
2017-07-12 12:40:00,62.15,62.16,62.05,62.1,53934.0,56.516,56.5251,56.4251,56.4705,53934.0
2017-07-12 12:45:00,62.11,62.12,62.03,62.05,30912.0,56.4796,56.4887,56.4069,56.4251,30912.0
2017-07-12 12:50:00,62.06,62.1,62.02,62.02,27812.0,56.4342,56.4705,56.3978,56.3978,27812.0
2017-07-12 12:55:00,62.02,62.05,62.01,62.04,36096.0,56.3978,56.4251,56.3887,56.416,36096.0
2017-07-12 13:00:00,62.04,62.06,62.01,62.05,42249.0,56.416,56.4342,56.3887,56.4251,42249.0
2017-07-12 13:05:00,62.05,62.06,61.99,62.0,33330.0,56.4251,56.4342,56.3705,56.3796,33330.0
2017-07-12 13:10:00,62.0,62.04,62.0,62.04,36302.0,56.3796,56.416,56.3796,56.416,36302.0
2017-07-12 13:15:00,62.03,62.05,62.0,62.05,18193.0,56.4069,56.4251,56.3796,56.4251,18193.0
2017-07-12 13:20:00,62.05,62.05,61.99,62.0,22037.0,56.4251,56.4251,56.3705,56.3796,22037.0
2017-07-12 13:25:00,62.0,62.02,61.95,61.95,14587.0,56.3796,56.3978,56.3341,56.3341,14587.0
2017-07-12 13:30:00,61.96,61.98,61.93,61.95,49103.0,56.3432,56.3614,56.3159,56.3341,49103.0
2017-07-12 13:35:00,61.96,61.97,61.89,61.9,37136.0,56.3432,56.3523,56.2796,56.2887,37136.0
2017-07-12 13:40:00,61.9,61.99,61.89,61.99,31839.0,56.2887,56.3705,56.2796,56.3705,31839.0
2017-07-12 13:45:00,62.0,62.05,61.99,62.03,23926.0,56.3796,56.4251,56.3705,56.4069,23926.0
2017-07-12 13:50:00,62.02,62.05,61.98,61.98,48802.0,56.3978,56.4251,56.3614,56.3614,48802.0
2017-07-12 13:55:00,61.98,61.98,61.95,61.97,24420.0,56.3614,56.3614,56.3341,56.3523,24420.0
2017-07-12 14:00:00,61.98,61.98,61.91,61.94,35641.0,56.3614,56.3614,56.2978,56.325,35641.0
2017-07-12 14:05:00,61.93,62.03,61.93,61.98,22120.0,56.3159,56.4069,56.3159,56.3614,22120.0
2017-07-12 14:10:00,61.99,62.02,61.97,61.98,44890.0,56.3705,56.3978,56.3523,56.3614,44890.0
2017-07-12 14:15:00,61.99,62.03,61.97,62.0,48799.0,56.3705,56.4069,56.3523,56.3796,48799.0
2017-07-12 14:20:00,62.0,62.16,61.99,62.15,56890.0,56.3796,56.5251,56.3705,56.516,56890.0
2017-07-12 14:25:00,62.15,62.16,62.05,62.06,71531.0,56.516,56.5251,56.4251,56.4342,71531.0
2017-07-12 14:30:00,62.06,62.08,62.04,62.06,31844.0,56.4342,56.4523,56.416,56.4342,31844.0
2017-07-12 14:35:00,62.05,62.11,62.05,62.07,26344.0,56.4251,56.4796,56.4251,56.4433,26344.0
2017-07-12 14:40:00,62.08,62.09,61.97,61.98,89592.0,56.4523,56.4614,56.3523,56.3614,89592.0
2017-07-12 14:45:00,61.98,62.06,61.98,62.06,35853.0,56.3614,56.4342,56.3614,56.4342,35853.0
2017-07-12 14:50:00,62.06,62.13,62.0,62.11,63442.0,56.4342,56.4978,56.3796,56.4796,63442.0
2017-07-12 14:55:00,62.11,62.13,62.09,62.09,37741.0,56.4796,56.4978,56.4614,56.4614,37741.0
2017-07-12 15:00:00,62.1,62.12,62.06,62.12,27191.0,56.4705,56.4887,56.4342,56.4887,27191.0
2017-07-12 15:05:00,62.12,62.15,62.12,62.14,45090.0,56.4887,56.516,56.4887,56.5069,45090.0
2017-07-12 15:10:00,62.14,62.21,62.13,62.21,36935.0,56.5069,56.5706,56.4978,56.5706,36935.0
2017-07-12 15:15:00,62.21,62.21,62.15,62.16,48693.0,56.5706,56.5706,56.516,56.5251,48693.0
2017-07-12 15:20:00,62.16,62.16,62.07,62.1,62808.0,56.5251,56.5251,56.4433,56.4705,62808.0
2017-07-12 15:25:00,62.11,62.11,62.02,62.05,75643.0,56.4796,56.4796,56.3978,56.4251,75643.0
2017-07-12 15:30:00,62.05,62.11,62.05,62.06,192172.0,56.4251,56.4796,56.4251,56.4342,192172.0
2017-07-12 15:35:00,62.07,62.12,62.06,62.1,58387.0,56.4433,56.4887,56.4342,56.4705,58387.0
2017-07-12 15:40:00,62.09,62.1,61.99,62.03,111998.0,56.4614,56.4705,56.3705,56.4069,111998.0
2017-07-12 15:45:00,62.03,62.05,61.99,62.05,151942.0,56.4069,56.4251,56.3705,56.4251,151942.0
2017-07-12 15:50:00,62.04,62.07,61.96,61.96,173888.0,56.416,56.4433,56.3432,56.3432,173888.0
2017-07-12 15:55:00,61.96,62.09,61.96,62.08,275790.0,56.3432,56.4614,56.3432,56.4523,275790.0
2017-07-13 09:30:00,62.05,62.05,61.43,61.45,134093.0,56.4251,56.4251,55.8613,55.8795,134093.0
2017-07-13 09:35:00,61.43,61.88,61.4,61.77,115162.0,55.8613,56.2705,55.834,56.1704,115162.0
2017-07-13 09:40:00,61.77,61.85,61.61,61.65,69058.0,56.1704,56.2432,56.025,56.0613,69058.0
2017-07-13 09:45:00,61.64,61.91,61.63,61.71,59813.0,56.0522,56.2978,56.0431,56.1159,59813.0
2017-07-13 09:50:00,61.7,61.97,61.7,61.96,55853.0,56.1068,56.3523,56.1068,56.3432,55853.0
2017-07-13 09:55:00,61.96,62.0,61.87,61.96,52609.0,56.3432,56.3796,56.2614,56.3432,52609.0
2017-07-13 10:00:00,61.96,62.25,61.95,62.21,214467.0,56.3432,56.6069,56.3341,56.5706,214467.0
2017-07-13 10:05:00,62.21,62.43,62.11,62.39,170438.0,56.5706,56.7706,56.4796,56.7342,170438.0
2017-07-13 10:10:00,62.41,62.47,62.28,62.35,76036.0,56.7524,56.807,56.6342,56.6979,76036.0
2017-07-13 10:15:00,62.36,62.37,62.14,62.16,55989.0,56.707,56.7161,56.5069,56.5251,55989.0
2017-07-13 10:20:00,62.14,62.24,62.04,62.04,48217.0,56.5069,56.5978,56.416,56.416,48217.0
2017-07-13 10:25:00,62.04,62.13,62.01,62.02,57109.0,56.416,56.4978,56.3887,56.3978,57109.0
2017-07-13 10:30:00,62.02,62.04,61.88,61.92,71465.0,56.3978,56.416,56.2705,56.3069,71465.0
2017-07-13 10:35:00,61.92,61.95,61.78,61.83,71348.0,56.3069,56.3341,56.1795,56.225,71348.0
2017-07-13 10:40:00,61.82,62.01,61.82,62.01,53553.0,56.2159,56.3887,56.2159,56.3887,53553.0
2017-07-13 10:45:00,62.01,62.1,61.95,62.05,83655.0,56.3887,56.4705,56.3341,56.4251,83655.0
2017-07-13 10:50:00,62.06,62.23,62.06,62.23,25731.0,56.4342,56.5887,56.4342,56.5887,25731.0
2017-07-13 10:55:00,62.24,62.25,62.13,62.17,37984.0,56.5978,56.6069,56.4978,56.5342,37984.0
2017-07-13 11:00:00,62.16,62.18,62.05,62.06,92225.0,56.5251,56.5433,56.4251,56.4342,92225.0
2017-07-13 11:05:00,62.06,62.12,62.0,62.01,85599.0,56.4342,56.4887,56.3796,56.3887,85599.0
2017-07-13 11:10:00,62.0,62.02,61.93,61.97,36227.0,56.3796,56.3978,56.3159,56.3523,36227.0
2017-07-13 11:15:00,61.95,62.06,61.86,61.87,55941.0,56.3341,56.4342,56.2523,56.2614,55941.0
2017-07-13 11:20:00,61.88,61.9,61.79,61.84,69293.0,56.2705,56.2887,56.1886,56.2341,69293.0
2017-07-13 11:25:00,61.84,61.96,61.83,61.95,29532.0,56.2341,56.3432,56.225,56.3341,29532.0
2017-07-13 11:30:00,61.96,61.96,61.91,61.95,27522.0,56.3432,56.3432,56.2978,56.3341,27522.0
2017-07-13 11:35:00,61.95,61.95,61.86,61.88,26394.0,56.3341,56.3341,56.2523,56.2705,26394.0
2017-07-13 11:40:00,61.88,61.88,61.73,61.77,34779.0,56.2705,56.2705,56.1341,56.1704,34779.0
2017-07-13 11:45:00,61.78,61.78,61.66,61.72,35325.0,56.1795,56.1795,56.0704,56.125,35325.0
2017-07-13 11:50:00,61.73,61.82,61.72,61.76,34245.0,56.1341,56.2159,56.125,56.1614,34245.0
2017-07-13 11:55:00,61.75,61.76,61.68,61.74,23096.0,56.1523,56.1614,56.0886,56.1432,23096.0
2017-07-13 12:00:00,61.74,61.76,61.62,61.64,24392.0,56.1432,56.1614,56.034,56.0522,24392.0
2017-07-13 12:05:00,61.64,61.7,61.64,61.67,27094.0,56.0522,56.1068,56.0522,56.0795,27094.0
2017-07-13 12:10:00,61.68,61.71,61.65,61.69,29273.0,56.0886,56.1159,56.0613,56.0977,29273.0
2017-07-13 12:15:00,61.7,61.82,61.68,61.81,32379.0,56.1068,56.2159,56.0886,56.2068,32379.0
2017-07-13 12:20:00,61.82,61.88,61.8,61.82,33675.0,56.2159,56.2705,56.1977,56.2159,33675.0
2017-07-13 12:25:00,61.82,61.94,61.81,61.92,18536.0,56.2159,56.325,56.2068,56.3069,18536.0
2017-07-13 12:30:00,61.92,61.94,61.8,61.83,28526.0,56.3069,56.325,56.1977,56.225,28526.0
2017-07-13 12:35:00,61.83,61.91,61.81,61.81,28650.0,56.225,56.2978,56.2068,56.2068,28650.0
2017-07-13 12:40:00,61.81,61.87,61.76,61.77,43110.0,56.2068,56.2614,56.1614,56.1704,43110.0
2017-07-13 12:45:00,61.76,61.87,61.76,61.82,25874.0,56.1614,56.2614,56.1614,56.2159,25874.0
2017-07-13 12:50:00,61.82,61.82,61.75,61.75,34588.0,56.2159,56.2159,56.1523,56.1523,34588.0
2017-07-13 12:55:00,61.75,61.83,61.74,61.79,53704.0,56.1523,56.225,56.1432,56.1886,53704.0
2017-07-13 13:00:00,61.79,61.84,61.76,61.84,22091.0,56.1886,56.2341,56.1614,56.2341,22091.0
2017-07-13 13:05:00,61.84,61.87,61.82,61.85,16697.0,56.2341,56.2614,56.2159,56.2432,16697.0
2017-07-13 13:10:00,61.85,61.88,61.82,61.85,19669.0,56.2432,56.2705,56.2159,56.2432,19669.0
2017-07-13 13:15:00,61.84,61.88,61.83,61.88,14517.0,56.2341,56.2705,56.225,56.2705,14517.0
2017-07-13 13:20:00,61.87,61.87,61.81,61.81,20808.0,56.2614,56.2614,56.2068,56.2068,20808.0
2017-07-13 13:25:00,61.81,61.87,61.8,61.87,18964.0,56.2068,56.2614,56.1977,56.2614,18964.0
2017-07-13 13:30:00,61.86,61.89,61.83,61.86,19714.0,56.2523,56.2796,56.225,56.2523,19714.0
2017-07-13 13:35:00,61.86,61.9,61.84,61.89,21245.0,56.2523,56.2887,56.2341,56.2796,21245.0
2017-07-13 13:40:00,61.89,61.92,61.79,61.81,32733.0,56.2796,56.3069,56.1886,56.2068,32733.0
2017-07-13 13:45:00,61.82,61.83,61.7,61.73,22662.0,56.2159,56.225,56.1068,56.1341,22662.0
2017-07-13 13:50:00,61.73,61.79,61.72,61.77,21856.0,56.1341,56.1886,56.125,56.1704,21856.0
2017-07-13 13:55:00,61.77,61.77,61.71,61.74,26605.0,56.1704,56.1704,56.1159,56.1432,26605.0
2017-07-13 14:00:00,61.74,61.74,61.67,61.72,36780.0,56.1432,56.1432,56.0795,56.125,36780.0
2017-07-13 14:05:00,61.73,61.75,61.66,61.73,35274.0,56.1341,56.1523,56.0704,56.1341,35274.0
2017-07-13 14:10:00,61.74,61.77,61.7,61.73,33698.0,56.1432,56.1704,56.1068,56.1341,33698.0
2017-07-13 14:15:00,61.73,61.85,61.73,61.83,31146.0,56.1341,56.2432,56.1341,56.225,31146.0
2017-07-13 14:20:00,61.83,61.9,61.79,61.89,33083.0,56.225,56.2887,56.1886,56.2796,33083.0
2017-07-13 14:25:00,61.88,61.94,61.83,61.85,39948.0,56.2705,56.325,56.225,56.2432,39948.0
2017-07-13 14:30:00,61.85,61.89,61.84,61.87,30383.0,56.2432,56.2796,56.2341,56.2614,30383.0
2017-07-13 14:35:00,61.86,61.93,61.85,61.92,42227.0,56.2523,56.3159,56.2432,56.3069,42227.0
2017-07-13 14:40:00,61.92,61.93,61.87,61.89,37643.0,56.3069,56.3159,56.2614,56.2796,37643.0
2017-07-13 14:45:00,61.89,61.92,61.83,61.89,64412.0,56.2796,56.3069,56.225,56.2796,64412.0
2017-07-13 14:50:00,61.86,61.91,61.84,61.87,29043.0,56.2523,56.2978,56.2341,56.2614,29043.0
2017-07-13 14:55:00,61.87,61.9,61.85,61.9,27173.0,56.2614,56.2887,56.2432,56.2887,27173.0
2017-07-13 15:00:00,61.9,61.93,61.89,61.92,44672.0,56.2887,56.3159,56.2796,56.3069,44672.0
2017-07-13 15:05:00,61.93,61.93,61.87,61.9,43317.0,56.3159,56.3159,56.2614,56.2887,43317.0
2017-07-13 15:10:00,61.9,61.95,61.89,61.92,43772.0,56.2887,56.3341,56.2796,56.3069,43772.0
2017-07-13 15:15:00,61.91,61.93,61.9,61.91,43221.0,56.2978,56.3159,56.2887,56.2978,43221.0
2017-07-13 15:20:00,61.91,61.91,61.81,61.85,70294.0,56.2978,56.2978,56.2068,56.2432,70294.0
2017-07-13 15:25:00,61.85,61.89,61.84,61.88,37923.0,56.2432,56.2796,56.2341,56.2705,37923.0
2017-07-13 15:30:00,61.87,61.88,61.79,61.82,63434.0,56.2614,56.2705,56.1886,56.2159,63434.0
2017-07-13 15:35:00,61.82,61.9,61.81,61.89,65966.0,56.2159,56.2887,56.2068,56.2796,65966.0
2017-07-13 15:40:00,61.9,61.99,61.88,61.98,118487.0,56.2887,56.3705,56.2705,56.3614,118487.0
2017-07-13 15:45:00,61.98,62.01,61.97,62.0,95492.0,56.3614,56.3887,56.3523,56.3796,95492.0
2017-07-13 15:50:00,62.0,62.06,62.0,62.05,131761.0,56.3796,56.4342,56.3796,56.4251,131761.0
2017-07-13 15:55:00,62.06,62.09,62.0,62.0,270695.0,56.4342,56.4614,56.3796,56.3796,270695.0
2017-07-14 09:30:00,62.05,62.13,61.78,62.02,43134.0,56.4251,56.4978,56.1795,56.3978,43134.0
2017-07-14 09:35:00,61.98,61.98,61.75,61.8,33115.0,56.3614,56.3614,56.1523,56.1977,33115.0
2017-07-14 09:40:00,61.81,61.81,61.65,61.7,45380.0,56.2068,56.2068,56.0613,56.1068,45380.0
2017-07-14 09:45:00,61.7,61.76,61.64,61.68,30896.0,56.1068,56.1614,56.0522,56.0886,30896.0
2017-07-14 09:50:00,61.69,61.69,61.6,61.66,31530.0,56.0977,56.0977,56.0159,56.0704,31530.0
2017-07-14 09:55:00,61.63,61.74,61.63,61.64,17636.0,56.0431,56.1432,56.0431,56.0522,17636.0
2017-07-14 10:00:00,61.65,61.82,61.64,61.71,57718.0,56.0613,56.2159,56.0522,56.1159,57718.0
2017-07-14 10:05:00,61.72,61.77,61.64,61.7,35116.0,56.125,56.1704,56.0522,56.1068,35116.0
2017-07-14 10:10:00,61.7,61.7,61.61,61.66,21317.0,56.1068,56.1068,56.025,56.0704,21317.0
2017-07-14 10:15:00,61.68,61.7,61.62,61.62,24101.0,56.0886,56.1068,56.034,56.034,24101.0
2017-07-14 10:20:00,61.63,61.69,61.63,61.65,10839.0,56.0431,56.0977,56.0431,56.0613,10839.0
2017-07-14 10:25:00,61.66,61.67,61.61,61.61,22674.0,56.0704,56.0795,56.025,56.025,22674.0
2017-07-14 10:30:00,61.62,61.64,61.51,61.52,36455.0,56.034,56.0522,55.934,55.9431,36455.0
2017-07-14 10:35:00,61.53,61.58,61.48,61.57,31583.0,55.9522,55.9977,55.9067,55.9886,31583.0
2017-07-14 10:40:00,61.59,61.67,61.57,61.6,27600.0,56.0068,56.0795,55.9886,56.0159,27600.0
2017-07-14 10:45:00,61.6,61.7,61.59,61.68,17263.0,56.0159,56.1068,56.0068,56.0886,17263.0
2017-07-14 10:50:00,61.68,61.71,61.66,61.68,19808.0,56.0886,56.1159,56.0704,56.0886,19808.0
2017-07-14 10:55:00,61.68,61.78,61.68,61.78,29024.0,56.0886,56.1795,56.0886,56.1795,29024.0
2017-07-14 11:00:00,61.78,61.78,61.72,61.73,35536.0,56.1795,56.1795,56.125,56.1341,35536.0
2017-07-14 11:05:00,61.72,61.8,61.72,61.76,34840.0,56.125,56.1977,56.125,56.1614,34840.0
2017-07-14 11:10:00,61.76,61.78,61.72,61.75,18828.0,56.1614,56.1795,56.125,56.1523,18828.0
2017-07-14 11:15:00,61.75,61.79,61.73,61.78,21949.0,56.1523,56.1886,56.1341,56.1795,21949.0
2017-07-14 11:20:00,61.77,61.8,61.71,61.76,23727.0,56.1704,56.1977,56.1159,56.1614,23727.0
2017-07-14 11:25:00,61.76,61.76,61.69,61.74,26481.0,56.1614,56.1614,56.0977,56.1432,26481.0
2017-07-14 11:30:00,61.75,61.76,61.72,61.74,22013.0,56.1523,56.1614,56.125,56.1432,22013.0
2017-07-14 11:35:00,61.75,61.79,61.68,61.69,42890.0,56.1523,56.1886,56.0886,56.0977,42890.0
2017-07-14 11:40:00,61.7,61.72,61.67,61.7,16027.0,56.1068,56.125,56.0795,56.1068,16027.0
2017-07-14 11:45:00,61.71,61.76,61.7,61.71,16940.0,56.1159,56.1614,56.1068,56.1159,16940.0
2017-07-14 11:50:00,61.72,61.76,61.66,61.67,16432.0,56.125,56.1614,56.0704,56.0795,16432.0
2017-07-14 11:55:00,61.66,61.76,61.63,61.74,23477.0,56.0704,56.1614,56.0431,56.1432,23477.0
2017-07-14 12:00:00,61.74,61.8,61.74,61.76,22633.0,56.1432,56.1977,56.1432,56.1614,22633.0
2017-07-14 12:05:00,61.77,61.81,61.76,61.81,29499.0,56.1704,56.2068,56.1614,56.2068,29499.0
2017-07-14 12:10:00,61.82,61.83,61.78,61.81,12051.0,56.2159,56.225,56.1795,56.2068,12051.0
2017-07-14 12:15:00,61.81,61.84,61.79,61.79,17379.0,56.2068,56.2341,56.1886,56.1886,17379.0
2017-07-14 12:20:00,61.79,61.82,61.76,61.81,13157.0,56.1886,56.2159,56.1614,56.2068,13157.0
2017-07-14 12:25:00,61.81,61.9,61.81,61.9,17404.0,56.2068,56.2887,56.2068,56.2887,17404.0
2017-07-14 12:30:00,61.9,61.94,61.88,61.93,15972.0,56.2887,56.325,56.2705,56.3159,15972.0
2017-07-14 12:35:00,61.92,61.99,61.9,61.99,19139.0,56.3069,56.3705,56.2887,56.3705,19139.0
2017-07-14 12:40:00,61.98,61.98,61.91,61.96,14412.0,56.3614,56.3614,56.2978,56.3432,14412.0
2017-07-14 12:45:00,61.96,61.98,61.9,61.97,20050.0,56.3432,56.3614,56.2887,56.3523,20050.0
2017-07-14 12:50:00,61.98,62.04,61.93,62.03,35836.0,56.3614,56.416,56.3159,56.4069,35836.0
2017-07-14 12:55:00,62.02,62.02,61.96,61.99,17622.0,56.3978,56.3978,56.3432,56.3705,17622.0
2017-07-14 13:00:00,62.0,62.02,61.93,61.94,11898.0,56.3796,56.3978,56.3159,56.325,11898.0
2017-07-14 13:05:00,61.95,62.01,61.94,62.0,11981.0,56.3341,56.3887,56.325,56.3796,11981.0
2017-07-14 13:10:00,61.99,62.02,61.97,62.01,17239.0,56.3705,56.3978,56.3523,56.3887,17239.0
2017-07-14 13:15:00,62.02,62.05,61.99,62.04,17095.0,56.3978,56.4251,56.3705,56.416,17095.0
2017-07-14 13:20:00,62.04,62.05,62.0,62.03,12190.0,56.416,56.4251,56.3796,56.4069,12190.0
2017-07-14 13:25:00,62.03,62.03,61.97,61.98,13865.0,56.4069,56.4069,56.3523,56.3614,13865.0
2017-07-14 13:30:00,61.97,61.99,61.95,61.99,12432.0,56.3523,56.3705,56.3341,56.3705,12432.0
2017-07-14 13:35:00,61.98,62.02,61.95,61.97,11092.0,56.3614,56.3978,56.3341,56.3523,11092.0
2017-07-14 13:40:00,61.97,61.98,61.94,61.96,14145.0,56.3523,56.3614,56.325,56.3432,14145.0
2017-07-14 13:45:00,61.95,61.99,61.94,61.95,13740.0,56.3341,56.3705,56.325,56.3341,13740.0
2017-07-14 13:50:00,61.96,61.99,61.93,61.96,19497.0,56.3432,56.3705,56.3159,56.3432,19497.0
2017-07-14 13:55:00,61.96,62.01,61.96,61.99,26685.0,56.3432,56.3887,56.3432,56.3705,26685.0
2017-07-14 14:00:00,62.0,62.0,61.92,61.95,17006.0,56.3796,56.3796,56.3069,56.3341,17006.0
2017-07-14 14:05:00,61.95,61.97,61.9,61.92,21701.0,56.3341,56.3523,56.2887,56.3069,21701.0
2017-07-14 14:10:00,61.91,61.94,61.89,61.93,15731.0,56.2978,56.325,56.2796,56.3159,15731.0
2017-07-14 14:15:00,61.94,61.99,61.93,61.94,24890.0,56.325,56.3705,56.3159,56.325,24890.0
2017-07-14 14:20:00,61.93,61.98,61.92,61.93,25226.0,56.3159,56.3614,56.3069,56.3159,25226.0
2017-07-14 14:25:00,61.93,61.93,61.89,61.89,20510.0,56.3159,56.3159,56.2796,56.2796,20510.0
2017-07-14 14:30:00,61.9,61.91,61.85,61.87,29135.0,56.2887,56.2978,56.2432,56.2614,29135.0
2017-07-14 14:35:00,61.87,61.88,61.82,61.84,36129.0,56.2614,56.2705,56.2159,56.2341,36129.0
2017-07-14 14:40:00,61.84,61.84,61.82,61.82,18289.0,56.2341,56.2341,56.2159,56.2159,18289.0
2017-07-14 14:45:00,61.83,61.85,61.81,61.84,32661.0,56.225,56.2432,56.2068,56.2341,32661.0
2017-07-14 14:50:00,61.85,61.9,61.84,61.89,17457.0,56.2432,56.2887,56.2341,56.2796,17457.0
2017-07-14 14:55:00,61.88,61.88,61.83,61.84,17728.0,56.2705,56.2705,56.225,56.2341,17728.0
2017-07-14 15:00:00,61.84,61.87,61.81,61.81,35228.0,56.2341,56.2614,56.2068,56.2068,35228.0
2017-07-14 15:05:00,61.82,61.84,61.81,61.83,34910.0,56.2159,56.2341,56.2068,56.225,34910.0
2017-07-14 15:10:00,61.82,61.87,61.81,61.83,56396.0,56.2159,56.2614,56.2068,56.225,56396.0
2017-07-14 15:15:00,61.82,61.84,61.81,61.81,30854.0,56.2159,56.2341,56.2068,56.2068,30854.0
2017-07-14 15:20:00,61.8,61.88,61.8,61.88,27705.0,56.1977,56.2705,56.1977,56.2705,27705.0
2017-07-14 15:25:00,61.88,61.99,61.88,61.99,22474.0,56.2705,56.3705,56.2705,56.3705,22474.0
2017-07-14 15:30:00,61.99,62.0,61.94,61.96,34779.0,56.3705,56.3796,56.325,56.3432,34779.0
2017-07-14 15:35:00,61.96,62.03,61.95,62.02,39451.0,56.3432,56.4069,56.3341,56.3978,39451.0
2017-07-14 15:40:00,62.02,62.05,61.98,62.0,45018.0,56.3978,56.4251,56.3614,56.3796,45018.0
2017-07-14 15:45:00,61.99,62.01,61.95,62.0,58502.0,56.3705,56.3887,56.3341,56.3796,58502.0
2017-07-14 15:50:00,62.0,62.0,61.93,61.93,82163.0,56.3796,56.3796,56.3159,56.3159,82163.0
2017-07-14 15:55:00,61.93,61.94,61.89,61.91,169699.0,56.3159,56.325,56.2796,56.2978,169699.0
2017-07-17 09:30:00,61.93,62.04,61.74,61.85,51758.0,56.3159,56.416,56.1432,56.2432,51758.0
2017-07-17 09:35:00,61.85,61.85,61.7,61.72,15120.0,56.2432,56.2432,56.1068,56.125,15120.0
2017-07-17 09:40:00,61.7,61.74,61.62,61.67,22697.0,56.1068,56.1432,56.034,56.0795,22697.0
2017-07-17 09:45:00,61.67,61.73,61.61,61.63,28963.0,56.0795,56.1341,56.025,56.0431,28963.0
2017-07-17 09:50:00,61.63,61.71,61.58,61.66,34881.0,56.0431,56.1159,55.9977,56.0704,34881.0
2017-07-17 09:55:00,61.68,61.77,61.66,61.72,21473.0,56.0886,56.1704,56.0704,56.125,21473.0
2017-07-17 10:00:00,61.72,61.86,61.71,61.82,28864.0,56.125,56.2523,56.1159,56.2159,28864.0
2017-07-17 10:05:00,61.83,61.93,61.83,61.91,26876.0,56.225,56.3159,56.225,56.2978,26876.0
2017-07-17 10:10:00,61.9,62.0,61.87,61.98,31907.0,56.2887,56.3796,56.2614,56.3614,31907.0
2017-07-17 10:15:00,61.99,62.08,61.99,62.06,24127.0,56.3705,56.4523,56.3705,56.4342,24127.0
2017-07-17 10:20:00,62.07,62.14,62.06,62.13,22299.0,56.4433,56.5069,56.4342,56.4978,22299.0
2017-07-17 10:25:00,62.13,62.13,61.92,61.93,18270.0,56.4978,56.4978,56.3069,56.3159,18270.0
2017-07-17 10:30:00,61.94,62.06,61.94,62.01,15598.0,56.325,56.4342,56.325,56.3887,15598.0
2017-07-17 10:35:00,62.02,62.04,61.96,62.0,14557.0,56.3978,56.416,56.3432,56.3796,14557.0
2017-07-17 10:40:00,61.99,62.08,61.99,62.08,23322.0,56.3705,56.4523,56.3705,56.4523,23322.0
2017-07-17 10:45:00,62.07,62.11,62.03,62.08,20521.0,56.4433,56.4796,56.4069,56.4523,20521.0
2017-07-17 10:50:00,62.09,62.12,62.07,62.09,13857.0,56.4614,56.4887,56.4433,56.4614,13857.0
2017-07-17 10:55:00,62.1,62.11,62.06,62.08,17999.0,56.4705,56.4796,56.4342,56.4523,17999.0
2017-07-17 11:00:00,62.08,62.18,62.07,62.12,26103.0,56.4523,56.5433,56.4433,56.4887,26103.0
2017-07-17 11:05:00,62.11,62.17,62.07,62.08,19666.0,56.4796,56.5342,56.4433,56.4523,19666.0
2017-07-17 11:10:00,62.08,62.12,62.05,62.1,16130.0,56.4523,56.4887,56.4251,56.4705,16130.0
2017-07-17 11:15:00,62.1,62.18,62.06,62.18,17860.0,56.4705,56.5433,56.4342,56.5433,17860.0
2017-07-17 11:20:00,62.16,62.2,62.14,62.2,14126.0,56.5251,56.5615,56.5069,56.5615,14126.0
2017-07-17 11:25:00,62.19,62.2,62.13,62.16,26478.0,56.5524,56.5615,56.4978,56.5251,26478.0
2017-07-17 11:30:00,62.17,62.27,62.17,62.26,30824.0,56.5342,56.6251,56.5342,56.616,30824.0
2017-07-17 11:35:00,62.27,62.29,62.17,62.18,24512.0,56.6251,56.6433,56.5342,56.5433,24512.0
2017-07-17 11:40:00,62.2,62.28,62.17,62.25,32056.0,56.5615,56.6342,56.5342,56.6069,32056.0
2017-07-17 11:45:00,62.24,62.3,62.23,62.3,16802.0,56.5978,56.6524,56.5887,56.6524,16802.0
2017-07-17 11:50:00,62.29,62.32,62.25,62.25,18806.0,56.6433,56.6706,56.6069,56.6069,18806.0
2017-07-17 11:55:00,62.25,62.26,62.18,62.19,14611.0,56.6069,56.616,56.5433,56.5524,14611.0
2017-07-17 12:00:00,62.19,62.23,62.18,62.19,9906.0,56.5524,56.5887,56.5433,56.5524,9906.0
2017-07-17 12:05:00,62.2,62.23,62.19,62.22,8998.0,56.5615,56.5887,56.5524,56.5797,8998.0
2017-07-17 12:10:00,62.22,62.23,62.2,62.23,7570.0,56.5797,56.5887,56.5615,56.5887,7570.0
2017-07-17 12:15:00,62.22,62.24,62.21,62.23,8206.0,56.5797,56.5978,56.5706,56.5887,8206.0
2017-07-17 12:20:00,62.23,62.28,62.23,62.27,11822.0,56.5887,56.6342,56.5887,56.6251,11822.0
2017-07-17 12:25:00,62.28,62.31,62.27,62.31,12830.0,56.6342,56.6615,56.6251,56.6615,12830.0
2017-07-17 12:30:00,62.32,62.35,62.3,62.34,20453.0,56.6706,56.6979,56.6524,56.6888,20453.0
2017-07-17 12:35:00,62.35,62.38,62.33,62.37,14121.0,56.6979,56.7252,56.6797,56.7161,14121.0
2017-07-17 12:40:00,62.38,62.42,62.37,62.41,35146.0,56.7252,56.7615,56.7161,56.7524,35146.0
2017-07-17 12:45:00,62.4,62.41,62.37,62.41,17186.0,56.7433,56.7524,56.7161,56.7524,17186.0
2017-07-17 12:50:00,62.42,62.44,62.38,62.44,10840.0,56.7615,56.7797,56.7252,56.7797,10840.0
2017-07-17 12:55:00,62.44,62.45,62.35,62.37,10738.0,56.7797,56.7888,56.6979,56.7161,10738.0
2017-07-17 13:00:00,62.37,62.38,62.32,62.33,12642.0,56.7161,56.7252,56.6706,56.6797,12642.0
2017-07-17 13:05:00,62.33,62.34,62.31,62.31,12333.0,56.6797,56.6888,56.6615,56.6615,12333.0
2017-07-17 13:10:00,62.31,62.4,62.31,62.38,14370.0,56.6615,56.7433,56.6615,56.7252,14370.0
2017-07-17 13:15:00,62.38,62.42,62.33,62.34,11487.0,56.7252,56.7615,56.6797,56.6888,11487.0
2017-07-17 13:20:00,62.34,62.36,62.31,62.34,8850.0,56.6888,56.707,56.6615,56.6888,8850.0
2017-07-17 13:25:00,62.34,62.38,62.33,62.35,9451.0,56.6888,56.7252,56.6797,56.6979,9451.0
2017-07-17 13:30:00,62.34,62.36,62.33,62.35,12644.0,56.6888,56.707,56.6797,56.6979,12644.0
2017-07-17 13:35:00,62.35,62.41,62.34,62.38,20684.0,56.6979,56.7524,56.6888,56.7252,20684.0
2017-07-17 13:40:00,62.37,62.43,62.36,62.43,23381.0,56.7161,56.7706,56.707,56.7706,23381.0
2017-07-17 13:45:00,62.43,62.46,62.4,62.41,33383.0,56.7706,56.7979,56.7433,56.7524,33383.0
2017-07-17 13:50:00,62.41,62.43,62.36,62.36,15762.0,56.7524,56.7706,56.707,56.707,15762.0
2017-07-17 13:55:00,62.36,62.36,62.29,62.33,26712.0,56.707,56.707,56.6433,56.6797,26712.0
2017-07-17 14:00:00,62.33,62.33,62.3,62.3,6351.0,56.6797,56.6797,56.6524,56.6524,6351.0
2017-07-17 14:05:00,62.3,62.32,62.28,62.3,19297.0,56.6524,56.6706,56.6342,56.6524,19297.0
2017-07-17 14:10:00,62.3,62.3,62.2,62.23,24812.0,56.6524,56.6524,56.5615,56.5887,24812.0
2017-07-17 14:15:00,62.22,62.25,62.2,62.21,16526.0,56.5797,56.6069,56.5615,56.5706,16526.0
2017-07-17 14:20:00,62.22,62.22,62.2,62.21,10798.0,56.5797,56.5797,56.5615,56.5706,10798.0
2017-07-17 14:25:00,62.21,62.31,62.21,62.31,19778.0,56.5706,56.6615,56.5706,56.6615,19778.0
2017-07-17 14:30:00,62.32,62.32,62.26,62.27,19938.0,56.6706,56.6706,56.616,56.6251,19938.0
2017-07-17 14:35:00,62.27,62.34,62.26,62.34,26064.0,56.6251,56.6888,56.616,56.6888,26064.0
2017-07-17 14:40:00,62.35,62.38,62.31,62.31,14912.0,56.6979,56.7252,56.6615,56.6615,14912.0
2017-07-17 14:45:00,62.32,62.35,62.31,62.35,20810.0,56.6706,56.6979,56.6615,56.6979,20810.0
2017-07-17 14:50:00,62.35,62.35,62.23,62.23,26901.0,56.6979,56.6979,56.5887,56.5887,26901.0
2017-07-17 14:55:00,62.25,62.3,62.24,62.27,15404.0,56.6069,56.6524,56.5978,56.6251,15404.0
2017-07-17 15:00:00,62.28,62.29,62.26,62.27,22522.0,56.6342,56.6433,56.616,56.6251,22522.0
2017-07-17 15:05:00,62.26,62.34,62.26,62.33,21420.0,56.616,56.6888,56.616,56.6797,21420.0
2017-07-17 15:10:00,62.33,62.39,62.32,62.38,22684.0,56.6797,56.7342,56.6706,56.7252,22684.0
2017-07-17 15:15:00,62.37,62.39,62.35,62.38,17020.0,56.7161,56.7342,56.6979,56.7252,17020.0
2017-07-17 15:20:00,62.38,62.39,62.37,62.37,23428.0,56.7252,56.7342,56.7161,56.7161,23428.0
2017-07-17 15:25:00,62.37,62.38,62.3,62.3,37296.0,56.7161,56.7252,56.6524,56.6524,37296.0
2017-07-17 15:30:00,62.3,62.31,62.25,62.26,29007.0,56.6524,56.6615,56.6069,56.616,29007.0
2017-07-17 15:35:00,62.27,62.28,62.2,62.2,42781.0,56.6251,56.6342,56.5615,56.5615,42781.0
2017-07-17 15:40:00,62.2,62.23,62.17,62.22,48288.0,56.5615,56.5887,56.5342,56.5797,48288.0
2017-07-17 15:45:00,62.22,62.25,62.21,62.25,49491.0,56.5797,56.6069,56.5706,56.6069,49491.0
2017-07-17 15:50:00,62.25,62.25,62.15,62.16,78121.0,56.6069,56.6069,56.516,56.5251,78121.0
2017-07-17 15:55:00,62.16,62.23,62.13,62.15,320454.0,56.5251,56.5887,56.4978,56.516,320454.0
2017-07-18 09:30:00,61.91,62.07,61.81,61.96,71118.0,56.2978,56.4433,56.2068,56.3432,71118.0
2017-07-18 09:35:00,61.95,62.08,61.93,62.03,21906.0,56.3341,56.4523,56.3159,56.4069,21906.0
2017-07-18 09:40:00,62.03,62.06,61.94,61.99,26032.0,56.4069,56.4342,56.325,56.3705,26032.0
2017-07-18 09:45:00,62.0,62.11,61.99,62.1,31447.0,56.3796,56.4796,56.3705,56.4705,31447.0
2017-07-18 09:50:00,62.11,62.17,62.04,62.09,39514.0,56.4796,56.5342,56.416,56.4614,39514.0
2017-07-18 09:55:00,62.09,62.17,62.08,62.1,32329.0,56.4614,56.5342,56.4523,56.4705,32329.0
2017-07-18 10:00:00,62.11,62.13,61.98,62.01,45206.0,56.4796,56.4978,56.3614,56.3887,45206.0
2017-07-18 10:05:00,62.0,62.0,61.86,61.93,38890.0,56.3796,56.3796,56.2523,56.3159,38890.0
2017-07-18 10:10:00,61.94,62.03,61.9,61.9,56047.0,56.325,56.4069,56.2887,56.2887,56047.0
2017-07-18 10:15:00,61.9,61.95,61.87,61.92,88831.0,56.2887,56.3341,56.2614,56.3069,88831.0
2017-07-18 10:20:00,61.91,62.03,61.91,61.98,36284.0,56.2978,56.4069,56.2978,56.3614,36284.0
2017-07-18 10:25:00,61.97,62.04,61.94,61.97,21893.0,56.3523,56.416,56.325,56.3523,21893.0
2017-07-18 10:30:00,61.98,61.99,61.76,61.77,54529.0,56.3614,56.3705,56.1614,56.1704,54529.0
2017-07-18 10:35:00,61.76,61.77,61.68,61.72,70931.0,56.1614,56.1704,56.0886,56.125,70931.0
2017-07-18 10:40:00,61.72,61.72,61.6,61.71,57751.0,56.125,56.125,56.0159,56.1159,57751.0
2017-07-18 10:45:00,61.71,61.75,61.64,61.67,66828.0,56.1159,56.1523,56.0522,56.0795,66828.0
2017-07-18 10:50:00,61.67,61.8,61.66,61.8,49956.0,56.0795,56.1977,56.0704,56.1977,49956.0
2017-07-18 10:55:00,61.8,61.84,61.71,61.73,46706.0,56.1977,56.2341,56.1159,56.1341,46706.0
2017-07-18 11:00:00,61.72,61.72,61.65,61.7,39120.0,56.125,56.125,56.0613,56.1068,39120.0
2017-07-18 11:05:00,61.69,61.7,61.58,61.62,54424.0,56.0977,56.1068,55.9977,56.034,54424.0
2017-07-18 11:10:00,61.61,61.7,61.6,61.69,35988.0,56.025,56.1068,56.0159,56.0977,35988.0
2017-07-18 11:15:00,61.68,61.7,61.6,61.64,40621.0,56.0886,56.1068,56.0159,56.0522,40621.0
2017-07-18 11:20:00,61.64,61.68,61.6,61.68,50599.0,56.0522,56.0886,56.0159,56.0886,50599.0
2017-07-18 11:25:00,61.69,61.77,61.68,61.75,31858.0,56.0977,56.1704,56.0886,56.1523,31858.0
2017-07-18 11:30:00,61.74,61.9,61.74,61.87,35864.0,56.1432,56.2887,56.1432,56.2614,35864.0
2017-07-18 11:35:00,61.87,61.88,61.83,61.86,18321.0,56.2614,56.2705,56.225,56.2523,18321.0
2017-07-18 11:40:00,61.86,61.91,61.85,61.88,18563.0,56.2523,56.2978,56.2432,56.2705,18563.0
2017-07-18 11:45:00,61.88,61.9,61.87,61.9,16500.0,56.2705,56.2887,56.2614,56.2887,16500.0
2017-07-18 11:50:00,61.9,61.9,61.78,61.79,22175.0,56.2887,56.2887,56.1795,56.1886,22175.0
2017-07-18 11:55:00,61.79,61.8,61.72,61.75,25430.0,56.1886,56.1977,56.125,56.1523,25430.0
2017-07-18 12:00:00,61.75,61.81,61.75,61.76,23423.0,56.1523,56.2068,56.1523,56.1614,23423.0
2017-07-18 12:05:00,61.76,61.77,61.68,61.7,31100.0,56.1614,56.1704,56.0886,56.1068,31100.0
2017-07-18 12:10:00,61.7,61.71,61.65,61.67,32311.0,56.1068,56.1159,56.0613,56.0795,32311.0
2017-07-18 12:15:00,61.67,61.78,61.65,61.78,27646.0,56.0795,56.1795,56.0613,56.1795,27646.0
2017-07-18 12:20:00,61.78,61.86,61.76,61.84,16449.0,56.1795,56.2523,56.1614,56.2341,16449.0
2017-07-18 12:25:00,61.84,61.86,61.81,61.82,14857.0,56.2341,56.2523,56.2068,56.2159,14857.0
2017-07-18 12:30:00,61.82,61.86,61.81,61.84,20223.0,56.2159,56.2523,56.2068,56.2341,20223.0
2017-07-18 12:35:00,61.84,61.86,61.82,61.86,29616.0,56.2341,56.2523,56.2159,56.2523,29616.0
2017-07-18 12:40:00,61.86,61.92,61.86,61.88,20956.0,56.2523,56.3069,56.2523,56.2705,20956.0
2017-07-18 12:45:00,61.88,61.93,61.87,61.91,16161.0,56.2705,56.3159,56.2614,56.2978,16161.0
2017-07-18 12:50:00,61.9,61.93,61.89,61.91,22245.0,56.2887,56.3159,56.2796,56.2978,22245.0
2017-07-18 12:55:00,61.91,61.91,61.87,61.88,19701.0,56.2978,56.2978,56.2614,56.2705,19701.0
2017-07-18 13:00:00,61.88,61.89,61.73,61.74,19975.0,56.2705,56.2796,56.1341,56.1432,19975.0
2017-07-18 13:05:00,61.75,61.78,61.73,61.74,15640.0,56.1523,56.1795,56.1341,56.1432,15640.0
2017-07-18 13:10:00,61.74,61.76,61.72,61.74,17308.0,56.1432,56.1614,56.125,56.1432,17308.0
2017-07-18 13:15:00,61.75,61.76,61.73,61.75,27618.0,56.1523,56.1614,56.1341,56.1523,27618.0
2017-07-18 13:20:00,61.75,61.78,61.75,61.77,22863.0,56.1523,56.1795,56.1523,56.1704,22863.0
2017-07-18 13:25:00,61.76,61.76,61.69,61.74,22375.0,56.1614,56.1614,56.0977,56.1432,22375.0
2017-07-18 13:30:00,61.73,61.74,61.7,61.73,13628.0,56.1341,56.1432,56.1068,56.1341,13628.0
2017-07-18 13:35:00,61.73,61.77,61.71,61.73,26806.0,56.1341,56.1704,56.1159,56.1341,26806.0
2017-07-18 13:40:00,61.73,61.76,61.72,61.75,31588.0,56.1341,56.1614,56.125,56.1523,31588.0
2017-07-18 13:45:00,61.75,61.76,61.72,61.74,25932.0,56.1523,56.1614,56.125,56.1432,25932.0
2017-07-18 13:50:00,61.74,61.76,61.73,61.75,17890.0,56.1432,56.1614,56.1341,56.1523,17890.0
2017-07-18 13:55:00,61.75,61.81,61.74,61.78,46838.0,56.1523,56.2068,56.1432,56.1795,46838.0
2017-07-18 14:00:00,61.77,61.77,61.71,61.73,71655.0,56.1704,56.1704,56.1159,56.1341,71655.0
2017-07-18 14:05:00,61.74,61.77,61.74,61.77,15977.0,56.1432,56.1704,56.1432,56.1704,15977.0
2017-07-18 14:10:00,61.76,61.79,61.74,61.79,30250.0,56.1614,56.1886,56.1432,56.1886,30250.0
2017-07-18 14:15:00,61.79,61.81,61.77,61.78,26318.0,56.1886,56.2068,56.1704,56.1795,26318.0
2017-07-18 14:20:00,61.78,61.8,61.73,61.75,26756.0,56.1795,56.1977,56.1341,56.1523,26756.0
2017-07-18 14:25:00,61.75,61.75,61.68,61.69,25883.0,56.1523,56.1523,56.0886,56.0977,25883.0
2017-07-18 14:30:00,61.68,61.7,61.51,61.56,87269.0,56.0886,56.1068,55.934,55.9795,87269.0
2017-07-18 14:35:00,61.56,61.57,61.47,61.49,48244.0,55.9795,55.9886,55.8976,55.9158,48244.0
2017-07-18 14:40:00,61.49,61.56,61.49,61.52,47040.0,55.9158,55.9795,55.9158,55.9431,47040.0
2017-07-18 14:45:00,61.52,61.53,61.43,61.43,35985.0,55.9431,55.9522,55.8613,55.8613,35985.0
2017-07-18 14:50:00,61.44,61.52,61.41,61.5,40869.0,55.8704,55.9431,55.8431,55.9249,40869.0
2017-07-18 14:55:00,61.5,61.51,61.44,61.46,69926.0,55.9249,55.934,55.8704,55.8886,69926.0
2017-07-18 15:00:00,61.46,61.5,61.42,61.5,61692.0,55.8886,55.9249,55.8522,55.9249,61692.0
2017-07-18 15:05:00,61.5,61.61,61.49,61.6,64192.0,55.9249,56.025,55.9158,56.0159,64192.0
2017-07-18 15:10:00,61.59,61.66,61.58,61.61,66596.0,56.0068,56.0704,55.9977,56.025,66596.0
2017-07-18 15:15:00,61.62,61.67,61.61,61.65,37417.0,56.034,56.0795,56.025,56.0613,37417.0
2017-07-18 15:20:00,61.65,61.68,61.63,61.67,57368.0,56.0613,56.0886,56.0431,56.0795,57368.0
2017-07-18 15:25:00,61.67,61.69,61.62,61.62,51088.0,56.0795,56.0977,56.034,56.034,51088.0
2017-07-18 15:30:00,61.63,61.63,61.57,61.6,115778.0,56.0431,56.0431,55.9886,56.0159,115778.0
2017-07-18 15:35:00,61.6,61.61,61.57,61.6,72763.0,56.0159,56.025,55.9886,56.0159,72763.0
2017-07-18 15:40:00,61.6,61.61,61.58,61.59,83002.0,56.0159,56.025,55.9977,56.0068,83002.0
2017-07-18 15:45:00,61.6,61.64,61.56,61.6,170638.0,56.0159,56.0522,55.9795,56.0159,170638.0
2017-07-18 15:50:00,61.59,61.62,61.58,61.61,168142.0,56.0068,56.034,55.9977,56.025,168142.0
2017-07-18 15:55:00,61.61,61.62,61.53,61.59,335728.0,56.025,56.034,55.9522,56.0068,335728.0
2017-07-19 09:30:00,61.43,61.5,60.46,60.66,286930.0,55.8613,55.9249,54.9792,55.1611,286930.0
2017-07-19 09:35:00,60.67,61.02,60.62,60.98,131412.0,55.1702,55.4884,55.1247,55.4521,131412.0
2017-07-19 09:40:00,60.99,61.09,60.79,60.97,99367.0,55.4612,55.5521,55.2793,55.443,99367.0
2017-07-19 09:45:00,60.98,61.19,60.92,61.19,62179.0,55.4521,55.643,55.3975,55.643,62179.0
2017-07-19 09:50:00,61.18,61.29,61.1,61.29,47798.0,55.6339,55.734,55.5612,55.734,47798.0
2017-07-19 09:55:00,61.3,61.38,61.23,61.26,54172.0,55.7431,55.8158,55.6794,55.7067,54172.0
2017-07-19 10:00:00,61.24,61.38,61.21,61.38,64617.0,55.6885,55.8158,55.6612,55.8158,64617.0
2017-07-19 10:05:00,61.38,61.4,61.25,61.26,80885.0,55.8158,55.834,55.6976,55.7067,80885.0
2017-07-19 10:10:00,61.24,61.27,61.05,61.17,107104.0,55.6885,55.7158,55.5157,55.6248,107104.0
2017-07-19 10:15:00,61.17,61.28,61.15,61.23,64391.0,55.6248,55.7249,55.6067,55.6794,64391.0
2017-07-19 10:20:00,61.22,61.3,61.15,61.17,44877.0,55.6703,55.7431,55.6067,55.6248,44877.0
2017-07-19 10:25:00,61.17,61.25,61.13,61.2,51844.0,55.6248,55.6976,55.5885,55.6521,51844.0
2017-07-19 10:30:00,61.21,61.22,61.05,61.12,48062.0,55.6612,55.6703,55.5157,55.5794,48062.0
2017-07-19 10:35:00,61.13,61.23,61.07,61.15,44608.0,55.5885,55.6794,55.5339,55.6067,44608.0
2017-07-19 10:40:00,61.14,61.17,61.0,61.0,53995.0,55.5976,55.6248,55.4703,55.4703,53995.0
2017-07-19 10:45:00,61.01,61.14,60.98,61.11,62567.0,55.4793,55.5976,55.4521,55.5703,62567.0
2017-07-19 10:50:00,61.12,61.14,61.07,61.11,35187.0,55.5794,55.5976,55.5339,55.5703,35187.0
2017-07-19 10:55:00,61.12,61.21,61.1,61.2,150534.0,55.5794,55.6612,55.5612,55.6521,150534.0
2017-07-19 11:00:00,61.2,61.26,61.12,61.14,233543.0,55.6521,55.7067,55.5794,55.5976,233543.0
2017-07-19 11:05:00,61.15,61.19,61.08,61.11,39169.0,55.6067,55.643,55.543,55.5703,39169.0
2017-07-19 11:10:00,61.11,61.29,61.11,61.28,28071.0,55.5703,55.734,55.5703,55.7249,28071.0
2017-07-19 11:15:00,61.29,61.32,61.26,61.3,37896.0,55.734,55.7612,55.7067,55.7431,37896.0
2017-07-19 11:20:00,61.31,61.36,61.28,61.29,52001.0,55.7521,55.7976,55.7249,55.734,52001.0
2017-07-19 11:25:00,61.29,61.38,61.29,61.34,79627.0,55.734,55.8158,55.734,55.7794,79627.0
2017-07-19 11:30:00,61.34,61.4,61.32,61.34,42337.0,55.7794,55.834,55.7612,55.7794,42337.0
2017-07-19 11:35:00,61.33,61.42,61.32,61.35,32558.0,55.7703,55.8522,55.7612,55.7885,32558.0
2017-07-19 11:40:00,61.35,61.45,61.34,61.42,33007.0,55.7885,55.8795,55.7794,55.8522,33007.0
2017-07-19 11:45:00,61.43,61.51,61.42,61.47,55089.0,55.8613,55.934,55.8522,55.8976,55089.0
2017-07-19 11:50:00,61.48,61.49,61.39,61.45,27560.0,55.9067,55.9158,55.8249,55.8795,27560.0
2017-07-19 11:55:00,61.46,61.5,61.43,61.5,47007.0,55.8886,55.9249,55.8613,55.9249,47007.0
2017-07-19 12:00:00,61.5,61.57,61.47,61.52,39222.0,55.9249,55.9886,55.8976,55.9431,39222.0
2017-07-19 12:05:00,61.52,61.6,61.48,61.58,28146.0,55.9431,56.0159,55.9067,55.9977,28146.0
2017-07-19 12:10:00,61.59,61.6,61.5,61.58,76261.0,56.0068,56.0159,55.9249,55.9977,76261.0
2017-07-19 12:15:00,61.58,61.6,61.53,61.55,69498.0,55.9977,56.0159,55.9522,55.9704,69498.0
2017-07-19 12:20:00,61.55,61.58,61.51,61.55,73373.0,55.9704,55.9977,55.934,55.9704,73373.0
2017-07-19 12:25:00,61.54,61.54,61.46,61.52,24831.0,55.9613,55.9613,55.8886,55.9431,24831.0
2017-07-19 12:30:00,61.53,61.57,61.49,61.5,18175.0,55.9522,55.9886,55.9158,55.9249,18175.0
2017-07-19 12:35:00,61.5,61.51,61.44,61.45,36991.0,55.9249,55.934,55.8704,55.8795,36991.0
2017-07-19 12:40:00,61.45,61.45,61.31,61.31,34412.0,55.8795,55.8795,55.7521,55.7521,34412.0
2017-07-19 12:45:00,61.31,61.31,61.19,61.2,34083.0,55.7521,55.7521,55.643,55.6521,34083.0
2017-07-19 12:50:00,61.21,61.26,61.21,61.23,19994.0,55.6612,55.7067,55.6612,55.6794,19994.0
2017-07-19 12:55:00,61.24,61.32,61.21,61.3,23472.0,55.6885,55.7612,55.6612,55.7431,23472.0
2017-07-19 13:00:00,61.29,61.4,61.29,61.38,16219.0,55.734,55.834,55.734,55.8158,16219.0
2017-07-19 13:05:00,61.38,61.45,61.38,61.43,20053.0,55.8158,55.8795,55.8158,55.8613,20053.0
2017-07-19 13:10:00,61.44,61.47,61.44,61.45,21999.0,55.8704,55.8976,55.8704,55.8795,21999.0
2017-07-19 13:15:00,61.44,61.44,61.38,61.42,16191.0,55.8704,55.8704,55.8158,55.8522,16191.0
2017-07-19 13:20:00,61.42,61.46,61.37,61.41,41399.0,55.8522,55.8886,55.8067,55.8431,41399.0
2017-07-19 13:25:00,61.41,61.42,61.35,61.35,21158.0,55.8431,55.8522,55.7885,55.7885,21158.0
2017-07-19 13:30:00,61.35,61.4,61.34,61.39,21034.0,55.7885,55.834,55.7794,55.8249,21034.0
2017-07-19 13:35:00,61.38,61.41,61.36,61.4,22936.0,55.8158,55.8431,55.7976,55.834,22936.0
2017-07-19 13:40:00,61.39,61.41,61.35,61.37,25057.0,55.8249,55.8431,55.7885,55.8067,25057.0
2017-07-19 13:45:00,61.36,61.42,61.33,61.4,27397.0,55.7976,55.8522,55.7703,55.834,27397.0
2017-07-19 13:50:00,61.42,61.45,61.41,61.43,15219.0,55.8522,55.8795,55.8431,55.8613,15219.0
2017-07-19 13:55:00,61.43,61.44,61.39,61.39,45312.0,55.8613,55.8704,55.8249,55.8249,45312.0
2017-07-19 14:00:00,61.38,61.42,61.33,61.34,42712.0,55.8158,55.8522,55.7703,55.7794,42712.0
2017-07-19 14:05:00,61.35,61.4,61.32,61.37,24416.0,55.7885,55.834,55.7612,55.8067,24416.0
2017-07-19 14:10:00,61.37,61.41,61.37,61.38,25766.0,55.8067,55.8431,55.8067,55.8158,25766.0
2017-07-19 14:15:00,61.39,61.52,61.38,61.51,37143.0,55.8249,55.9431,55.8158,55.934,37143.0
2017-07-19 14:20:00,61.51,61.54,61.48,61.53,16203.0,55.934,55.9613,55.9067,55.9522,16203.0
2017-07-19 14:25:00,61.54,61.61,61.53,61.54,40803.0,55.9613,56.025,55.9522,55.9613,40803.0
2017-07-19 14:30:00,61.54,61.57,61.5,61.53,30250.0,55.9613,55.9886,55.9249,55.9522,30250.0
2017-07-19 14:35:00,61.52,61.52,61.45,61.49,37408.0,55.9431,55.9431,55.8795,55.9158,37408.0
2017-07-19 14:40:00,61.49,61.57,61.48,61.52,24997.0,55.9158,55.9886,55.9067,55.9431,24997.0
2017-07-19 14:45:00,61.53,61.61,61.49,61.5,82834.0,55.9522,56.025,55.9158,55.9249,82834.0
2017-07-19 14:50:00,61.5,61.56,61.43,61.55,29614.0,55.9249,55.9795,55.8613,55.9704,29614.0
2017-07-19 14:55:00,61.55,61.59,61.51,61.52,33539.0,55.9704,56.0068,55.934,55.9431,33539.0
2017-07-19 15:00:00,61.51,61.56,61.49,61.55,72283.0,55.934,55.9795,55.9158,55.9704,72283.0
2017-07-19 15:05:00,61.54,61.58,61.51,61.53,29178.0,55.9613,55.9977,55.934,55.9522,29178.0
2017-07-19 15:10:00,61.53,61.53,61.43,61.44,34414.0,55.9522,55.9522,55.8613,55.8704,34414.0
2017-07-19 15:15:00,61.44,61.5,61.43,61.49,23576.0,55.8704,55.9249,55.8613,55.9158,23576.0
2017-07-19 15:20:00,61.49,61.5,61.43,61.45,35186.0,55.9158,55.9249,55.8613,55.8795,35186.0
2017-07-19 15:25:00,61.45,61.45,61.39,61.4,45866.0,55.8795,55.8795,55.8249,55.834,45866.0
2017-07-19 15:30:00,61.41,61.46,61.39,61.41,35726.0,55.8431,55.8886,55.8249,55.8431,35726.0
2017-07-19 15:35:00,61.41,61.42,61.32,61.33,59106.0,55.8431,55.8522,55.7612,55.7703,59106.0
2017-07-19 15:40:00,61.34,61.43,61.33,61.41,66163.0,55.7794,55.8613,55.7703,55.8431,66163.0
2017-07-19 15:45:00,61.4,61.46,61.4,61.44,71826.0,55.834,55.8886,55.834,55.8704,71826.0
2017-07-19 15:50:00,61.45,61.45,61.37,61.44,104073.0,55.8795,55.8795,55.8067,55.8704,104073.0
2017-07-19 15:55:00,61.44,61.58,61.4,61.43,436719.0,55.8704,55.9977,55.834,55.8613,436719.0
2017-07-20 09:30:00,61.35,61.49,61.12,61.36,137015.0,55.7885,55.9158,55.5794,55.7976,137015.0
2017-07-20 09:35:00,61.35,61.35,61.12,61.12,54488.0,55.7885,55.7885,55.5794,55.5794,54488.0
2017-07-20 09:40:00,61.11,61.15,60.92,60.95,46351.0,55.5703,55.6067,55.3975,55.4248,46351.0
2017-07-20 09:45:00,60.93,60.94,60.77,60.87,65057.0,55.4066,55.4157,55.2611,55.352,65057.0
2017-07-20 09:50:00,60.89,61.03,60.88,61.01,56781.0,55.3702,55.4975,55.3611,55.4793,56781.0
2017-07-20 09:55:00,61.01,61.15,61.0,61.15,57996.0,55.4793,55.6067,55.4703,55.6067,57996.0
2017-07-20 10:00:00,61.14,61.19,61.06,61.08,44870.0,55.5976,55.643,55.5248,55.543,44870.0
2017-07-20 10:05:00,61.08,61.14,61.06,61.09,90955.0,55.543,55.5976,55.5248,55.5521,90955.0
2017-07-20 10:10:00,61.08,61.08,60.86,60.88,76091.0,55.543,55.543,55.3429,55.3611,76091.0
2017-07-20 10:15:00,60.89,60.9,60.71,60.76,56596.0,55.3702,55.3793,55.2065,55.252,56596.0
2017-07-20 10:20:00,60.76,60.86,60.74,60.78,32316.0,55.252,55.3429,55.2338,55.2702,32316.0
2017-07-20 10:25:00,60.79,60.79,60.72,60.75,26693.0,55.2793,55.2793,55.2156,55.2429,26693.0
2017-07-20 10:30:00,60.75,60.75,60.6,60.72,62456.0,55.2429,55.2429,55.1065,55.2156,62456.0
2017-07-20 10:35:00,60.71,60.73,60.62,60.64,33800.0,55.2065,55.2247,55.1247,55.1429,33800.0
2017-07-20 10:40:00,60.64,60.68,60.57,60.67,49175.0,55.1429,55.1793,55.0792,55.1702,49175.0
2017-07-20 10:45:00,60.66,60.71,60.61,60.66,47090.0,55.1611,55.2065,55.1156,55.1611,47090.0
2017-07-20 10:50:00,60.65,60.71,60.61,60.62,53549.0,55.152,55.2065,55.1156,55.1247,53549.0
2017-07-20 10:55:00,60.62,60.66,60.57,60.66,43113.0,55.1247,55.1611,55.0792,55.1611,43113.0
2017-07-20 11:00:00,60.66,60.74,60.61,60.73,92066.0,55.1611,55.2338,55.1156,55.2247,92066.0
2017-07-20 11:05:00,60.73,60.82,60.62,60.64,145475.0,55.2247,55.3066,55.1247,55.1429,145475.0
2017-07-20 11:10:00,60.64,60.74,60.64,60.73,39778.0,55.1429,55.2338,55.1429,55.2247,39778.0
2017-07-20 11:15:00,60.73,60.76,60.63,60.63,33176.0,55.2247,55.252,55.1338,55.1338,33176.0
2017-07-20 11:20:00,60.64,60.7,60.62,60.66,36551.0,55.1429,55.1974,55.1247,55.1611,36551.0
2017-07-20 11:25:00,60.66,60.66,60.51,60.51,49519.0,55.1611,55.1611,55.0247,55.0247,49519.0
2017-07-20 11:30:00,60.51,60.52,60.42,60.43,69572.0,55.0247,55.0338,54.9428,54.9519,69572.0
2017-07-20 11:35:00,60.44,60.52,60.42,60.49,40167.0,54.961,55.0338,54.9428,55.0065,40167.0
2017-07-20 11:40:00,60.49,60.57,60.45,60.47,75193.0,55.0065,55.0792,54.9701,54.9883,75193.0
2017-07-20 11:45:00,60.49,60.5,60.42,60.44,28339.0,55.0065,55.0156,54.9428,54.961,28339.0
2017-07-20 11:50:00,60.46,60.53,60.45,60.52,27150.0,54.9792,55.0429,54.9701,55.0338,27150.0
2017-07-20 11:55:00,60.53,60.58,60.48,60.57,27963.0,55.0429,55.0883,54.9974,55.0792,27963.0
2017-07-20 12:00:00,60.56,60.57,60.5,60.54,25842.0,55.0701,55.0792,55.0156,55.052,25842.0
2017-07-20 12:05:00,60.53,60.54,60.45,60.46,31211.0,55.0429,55.052,54.9701,54.9792,31211.0
2017-07-20 12:10:00,60.45,60.5,60.42,60.48,25625.0,54.9701,55.0156,54.9428,54.9974,25625.0
2017-07-20 12:15:00,60.49,60.5,60.47,60.49,31981.0,55.0065,55.0156,54.9883,55.0065,31981.0
2017-07-20 12:20:00,60.5,60.51,60.44,60.45,25963.0,55.0156,55.0247,54.961,54.9701,25963.0
2017-07-20 12:25:00,60.45,60.51,60.44,60.46,19594.0,54.9701,55.0247,54.961,54.9792,19594.0
2017-07-20 12:30:00,60.45,60.45,60.4,60.42,21875.0,54.9701,54.9701,54.9246,54.9428,21875.0
2017-07-20 12:35:00,60.42,60.43,60.35,60.36,35863.0,54.9428,54.9519,54.8792,54.8883,35863.0
2017-07-20 12:40:00,60.36,60.44,60.35,60.43,22612.0,54.8883,54.961,54.8792,54.9519,22612.0
2017-07-20 12:45:00,60.44,60.44,60.38,60.41,21630.0,54.961,54.961,54.9065,54.9337,21630.0
2017-07-20 12:50:00,60.41,60.43,60.37,60.38,16337.0,54.9337,54.9519,54.8974,54.9065,16337.0
2017-07-20 12:55:00,60.38,60.38,60.34,60.37,25316.0,54.9065,54.9065,54.8701,54.8974,25316.0
2017-07-20 13:00:00,60.36,60.38,60.3,60.31,38016.0,54.8883,54.9065,54.8337,54.8428,38016.0
2017-07-20 13:05:00,60.32,60.38,60.31,60.35,18450.0,54.8519,54.9065,54.8428,54.8792,18450.0
2017-07-20 13:10:00,60.35,60.37,60.3,60.33,23340.0,54.8792,54.8974,54.8337,54.861,23340.0
2017-07-20 13:15:00,60.34,60.35,60.29,60.32,29444.0,54.8701,54.8792,54.8246,54.8519,29444.0
2017-07-20 13:20:00,60.31,60.37,60.31,60.35,29074.0,54.8428,54.8974,54.8428,54.8792,29074.0
2017-07-20 13:25:00,60.36,60.4,60.33,60.34,21104.0,54.8883,54.9246,54.861,54.8701,21104.0
2017-07-20 13:30:00,60.33,60.39,60.32,60.36,21493.0,54.861,54.9155,54.8519,54.8883,21493.0
2017-07-20 13:35:00,60.35,60.37,60.31,60.36,55802.0,54.8792,54.8974,54.8428,54.8883,55802.0
2017-07-20 13:40:00,60.37,60.4,60.36,60.36,23546.0,54.8974,54.9246,54.8883,54.8883,23546.0
2017-07-20 13:45:00,60.35,60.37,60.28,60.28,30479.0,54.8792,54.8974,54.8155,54.8155,30479.0
2017-07-20 13:50:00,60.28,60.31,60.24,60.26,45400.0,54.8155,54.8428,54.7791,54.7973,45400.0
2017-07-20 13:55:00,60.26,60.3,60.25,60.26,17357.0,54.7973,54.8337,54.7882,54.7973,17357.0
2017-07-20 14:00:00,60.25,60.27,60.2,60.22,33010.0,54.7882,54.8064,54.7428,54.761,33010.0
2017-07-20 14:05:00,60.22,60.25,60.16,60.22,39497.0,54.761,54.7882,54.7064,54.761,39497.0
2017-07-20 14:10:00,60.22,60.23,60.19,60.21,22119.0,54.761,54.7701,54.7337,54.7519,22119.0
2017-07-20 14:15:00,60.21,60.28,60.2,60.27,79669.0,54.7519,54.8155,54.7428,54.8064,79669.0
2017-07-20 14:20:00,60.27,60.33,60.25,60.32,48781.0,54.8064,54.861,54.7882,54.8519,48781.0
2017-07-20 14:25:00,60.33,60.35,60.29,60.32,22159.0,54.861,54.8792,54.8246,54.8519,22159.0
2017-07-20 14:30:00,60.31,60.31,60.26,60.27,26335.0,54.8428,54.8428,54.7973,54.8064,26335.0
2017-07-20 14:35:00,60.27,60.28,60.2,60.27,35084.0,54.8064,54.8155,54.7428,54.8064,35084.0
2017-07-20 14:40:00,60.27,60.38,60.27,60.38,40189.0,54.8064,54.9065,54.8064,54.9065,40189.0
2017-07-20 14:45:00,60.39,60.43,60.35,60.41,47250.0,54.9155,54.9519,54.8792,54.9337,47250.0
2017-07-20 14:50:00,60.41,60.54,60.4,60.53,80141.0,54.9337,55.052,54.9246,55.0429,80141.0
2017-07-20 14:55:00,60.54,60.56,60.51,60.51,53778.0,55.052,55.0701,55.0247,55.0247,53778.0
2017-07-20 15:00:00,60.51,60.58,60.51,60.58,43196.0,55.0247,55.0883,55.0247,55.0883,43196.0
2017-07-20 15:05:00,60.57,60.58,60.5,60.52,86598.0,55.0792,55.0883,55.0156,55.0338,86598.0
2017-07-20 15:10:00,60.52,60.56,60.49,60.5,164236.0,55.0338,55.0701,55.0065,55.0156,164236.0
2017-07-20 15:15:00,60.5,60.54,60.48,60.49,60937.0,55.0156,55.052,54.9974,55.0065,60937.0
2017-07-20 15:20:00,60.49,60.55,60.47,60.52,53926.0,55.0065,55.061,54.9883,55.0338,53926.0
2017-07-20 15:25:00,60.52,60.57,60.51,60.56,50605.0,55.0338,55.0792,55.0247,55.0701,50605.0
2017-07-20 15:30:00,60.55,60.56,60.46,60.46,98002.0,55.061,55.0701,54.9792,54.9792,98002.0
2017-07-20 15:35:00,60.47,60.5,60.44,60.47,54818.0,54.9883,55.0156,54.961,54.9883,54818.0
2017-07-20 15:40:00,60.46,60.5,60.43,60.44,84408.0,54.9792,55.0156,54.9519,54.961,84408.0
2017-07-20 15:45:00,60.44,60.46,60.37,60.44,116477.0,54.961,54.9792,54.8974,54.961,116477.0
2017-07-20 15:50:00,60.44,60.47,60.37,60.47,117035.0,54.961,54.9883,54.8974,54.9883,117035.0
2017-07-20 15:55:00,60.47,60.48,60.29,60.38,487663.0,54.9883,54.9974,54.8246,54.9065,487663.0
2017-07-21 09:30:00,60.21,60.39,60.08,60.12,241325.0,54.7519,54.9155,54.6337,54.67,241325.0
2017-07-21 09:35:00,60.12,60.25,59.97,60.14,106482.0,54.67,54.7882,54.5336,54.6882,106482.0
2017-07-21 09:40:00,60.14,60.27,60.12,60.24,52055.0,54.6882,54.8064,54.67,54.7791,52055.0
2017-07-21 09:45:00,60.25,60.34,60.14,60.19,39693.0,54.7882,54.8701,54.6882,54.7337,39693.0
2017-07-21 09:50:00,60.16,60.16,60.03,60.1,49287.0,54.7064,54.7064,54.5882,54.6518,49287.0
2017-07-21 09:55:00,60.09,60.1,59.98,60.02,83737.0,54.6427,54.6518,54.5427,54.5791,83737.0
2017-07-21 10:00:00,60.02,60.13,60.02,60.04,53817.0,54.5791,54.6791,54.5791,54.5973,53817.0
2017-07-21 10:05:00,60.04,60.1,60.02,60.1,52713.0,54.5973,54.6518,54.5791,54.6518,52713.0
2017-07-21 10:10:00,60.1,60.12,60.03,60.05,56082.0,54.6518,54.67,54.5882,54.6064,56082.0
2017-07-21 10:15:00,60.03,60.05,59.95,59.98,48431.0,54.5882,54.6064,54.5154,54.5427,48431.0
2017-07-21 10:20:00,59.98,60.07,59.97,60.04,55311.0,54.5427,54.6246,54.5336,54.5973,55311.0
2017-07-21 10:25:00,60.03,60.06,59.99,60.01,44500.0,54.5882,54.6155,54.5518,54.57,44500.0
2017-07-21 10:30:00,60.02,60.13,60.0,60.08,78198.0,54.5791,54.6791,54.5609,54.6337,78198.0
2017-07-21 10:35:00,60.08,60.11,60.05,60.07,49983.0,54.6337,54.6609,54.6064,54.6246,49983.0
2017-07-21 10:40:00,60.06,60.16,60.06,60.15,34136.0,54.6155,54.7064,54.6155,54.6973,34136.0
2017-07-21 10:45:00,60.15,60.19,60.14,60.19,48587.0,54.6973,54.7337,54.6882,54.7337,48587.0
2017-07-21 10:50:00,60.19,60.23,60.13,60.14,43135.0,54.7337,54.7701,54.6791,54.6882,43135.0
2017-07-21 10:55:00,60.14,60.19,60.12,60.17,24551.0,54.6882,54.7337,54.67,54.7155,24551.0
2017-07-21 11:00:00,60.16,60.2,60.1,60.11,37698.0,54.7064,54.7428,54.6518,54.6609,37698.0
2017-07-21 11:05:00,60.11,60.11,60.02,60.05,48230.0,54.6609,54.6609,54.5791,54.6064,48230.0
2017-07-21 11:10:00,60.05,60.07,60.01,60.03,41044.0,54.6064,54.6246,54.57,54.5882,41044.0
2017-07-21 11:15:00,60.03,60.12,60.02,60.11,146845.0,54.5882,54.67,54.5791,54.6609,146845.0
2017-07-21 11:20:00,60.11,60.12,60.04,60.06,88723.0,54.6609,54.67,54.5973,54.6155,88723.0
2017-07-21 11:25:00,60.07,60.07,59.96,59.96,50884.0,54.6246,54.6246,54.5245,54.5245,50884.0
2017-07-21 11:30:00,59.97,60.04,59.95,60.02,85370.0,54.5336,54.5973,54.5154,54.5791,85370.0
2017-07-21 11:35:00,60.02,60.06,59.99,60.01,54114.0,54.5791,54.6155,54.5518,54.57,54114.0
2017-07-21 11:40:00,60.02,60.08,60.0,60.05,49284.0,54.5791,54.6337,54.5609,54.6064,49284.0
2017-07-21 11:45:00,60.05,60.05,59.99,60.0,67151.0,54.6064,54.6064,54.5518,54.5609,67151.0
2017-07-21 11:50:00,60.0,60.02,59.92,59.99,46412.0,54.5609,54.5791,54.4882,54.5518,46412.0
2017-07-21 11:55:00,60.0,60.04,59.97,60.0,33406.0,54.5609,54.5973,54.5336,54.5609,33406.0
2017-07-21 12:00:00,60.01,60.02,59.96,59.98,27093.0,54.57,54.5791,54.5245,54.5427,27093.0
2017-07-21 12:05:00,59.97,59.99,59.94,59.99,23729.0,54.5336,54.5518,54.5063,54.5518,23729.0
2017-07-21 12:10:00,59.99,60.02,59.99,60.0,28030.0,54.5518,54.5791,54.5518,54.5609,28030.0
2017-07-21 12:15:00,60.0,60.0,59.89,59.91,34325.0,54.5609,54.5609,54.4609,54.4791,34325.0
2017-07-21 12:20:00,59.91,59.99,59.89,59.98,32258.0,54.4791,54.5518,54.4609,54.5427,32258.0
2017-07-21 12:25:00,59.98,60.0,59.95,59.99,21495.0,54.5427,54.5609,54.5154,54.5518,21495.0
2017-07-21 12:30:00,60.0,60.05,59.98,60.02,29028.0,54.5609,54.6064,54.5427,54.5791,29028.0
2017-07-21 12:35:00,60.02,60.03,59.99,60.02,29491.0,54.5791,54.5882,54.5518,54.5791,29491.0
2017-07-21 12:40:00,60.02,60.09,60.01,60.09,72527.0,54.5791,54.6427,54.57,54.6427,72527.0
2017-07-21 12:45:00,60.09,60.14,60.08,60.13,46948.0,54.6427,54.6882,54.6337,54.6791,46948.0
2017-07-21 12:50:00,60.13,60.14,60.11,60.11,22196.0,54.6791,54.6882,54.6609,54.6609,22196.0
2017-07-21 12:55:00,60.12,60.15,60.11,60.13,25368.0,54.67,54.6973,54.6609,54.6791,25368.0
2017-07-21 13:00:00,60.12,60.13,60.08,60.09,28392.0,54.67,54.6791,54.6337,54.6427,28392.0
2017-07-21 13:05:00,60.09,60.16,60.07,60.15,25865.0,54.6427,54.7064,54.6246,54.6973,25865.0
2017-07-21 13:10:00,60.15,60.27,60.15,60.26,24334.0,54.6973,54.8064,54.6973,54.7973,24334.0
2017-07-21 13:15:00,60.27,60.32,60.27,60.29,21881.0,54.8064,54.8519,54.8064,54.8246,21881.0
2017-07-21 13:20:00,60.29,60.32,60.26,60.29,24464.0,54.8246,54.8519,54.7973,54.8246,24464.0
2017-07-21 13:25:00,60.29,60.29,60.21,60.22,56867.0,54.8246,54.8246,54.7519,54.761,56867.0
2017-07-21 13:30:00,60.22,60.22,60.17,60.18,26689.0,54.761,54.761,54.7155,54.7246,26689.0
2017-07-21 13:35:00,60.17,60.33,60.16,60.33,58212.0,54.7155,54.861,54.7064,54.861,58212.0
2017-07-21 13:40:00,60.33,60.35,60.29,60.33,23114.0,54.861,54.8792,54.8246,54.861,23114.0
2017-07-21 13:45:00,60.34,60.39,60.33,60.37,21603.0,54.8701,54.9155,54.861,54.8974,21603.0
2017-07-21 13:50:00,60.37,60.38,60.33,60.37,21334.0,54.8974,54.9065,54.861,54.8974,21334.0
2017-07-21 13:55:00,60.37,60.42,60.37,60.42,25330.0,54.8974,54.9428,54.8974,54.9428,25330.0
2017-07-21 14:00:00,60.41,60.42,60.38,60.38,22257.0,54.9337,54.9428,54.9065,54.9065,22257.0
2017-07-21 14:05:00,60.39,60.4,60.37,60.38,27944.0,54.9155,54.9246,54.8974,54.9065,27944.0
2017-07-21 14:10:00,60.38,60.38,60.32,60.35,29196.0,54.9065,54.9065,54.8519,54.8792,29196.0
2017-07-21 14:15:00,60.34,60.34,60.28,60.32,31347.0,54.8701,54.8701,54.8155,54.8519,31347.0
2017-07-21 14:20:00,60.32,60.35,60.29,60.32,18998.0,54.8519,54.8792,54.8246,54.8519,18998.0
2017-07-21 14:25:00,60.32,60.36,60.29,60.35,13625.0,54.8519,54.8883,54.8246,54.8792,13625.0
2017-07-21 14:30:00,60.35,60.37,60.33,60.35,18168.0,54.8792,54.8974,54.861,54.8792,18168.0
2017-07-21 14:35:00,60.35,60.38,60.33,60.34,20300.0,54.8792,54.9065,54.861,54.8701,20300.0
2017-07-21 14:40:00,60.34,60.34,60.3,60.3,34179.0,54.8701,54.8701,54.8337,54.8337,34179.0
2017-07-21 14:45:00,60.31,60.35,60.3,60.35,20006.0,54.8428,54.8792,54.8337,54.8792,20006.0
2017-07-21 14:50:00,60.35,60.39,60.33,60.39,19370.0,54.8792,54.9155,54.861,54.9155,19370.0
2017-07-21 14:55:00,60.38,60.42,60.36,60.42,24341.0,54.9065,54.9428,54.8883,54.9428,24341.0
2017-07-21 15:00:00,60.43,60.51,60.42,60.48,37613.0,54.9519,55.0247,54.9428,54.9974,37613.0
2017-07-21 15:05:00,60.47,60.48,60.39,60.4,38053.0,54.9883,54.9974,54.9155,54.9246,38053.0
2017-07-21 15:10:00,60.4,60.4,60.32,60.34,34456.0,54.9246,54.9246,54.8519,54.8701,34456.0
2017-07-21 15:15:00,60.35,60.35,60.3,60.3,31667.0,54.8792,54.8792,54.8337,54.8337,31667.0
2017-07-21 15:20:00,60.3,60.33,60.26,60.32,31107.0,54.8337,54.861,54.7973,54.8519,31107.0
2017-07-21 15:25:00,60.32,60.38,60.31,60.33,25400.0,54.8519,54.9065,54.8428,54.861,25400.0
2017-07-21 15:30:00,60.34,60.39,60.32,60.39,31419.0,54.8701,54.9155,54.8519,54.9155,31419.0
2017-07-21 15:35:00,60.39,60.41,60.35,60.39,60595.0,54.9155,54.9337,54.8792,54.9155,60595.0
2017-07-21 15:40:00,60.39,60.43,60.37,60.41,70961.0,54.9155,54.9519,54.8974,54.9337,70961.0
2017-07-21 15:45:00,60.41,60.42,60.37,60.38,77872.0,54.9337,54.9428,54.8974,54.9065,77872.0
2017-07-21 15:50:00,60.38,60.42,60.37,60.38,104513.0,54.9065,54.9428,54.8974,54.9065,104513.0
2017-07-21 15:55:00,60.38,60.39,60.27,60.3,408277.0,54.9065,54.9155,54.8064,54.8337,408277.0
2017-07-24 09:30:00,60.25,60.33,60.1,60.29,77326.0,54.7882,54.861,54.6518,54.8246,77326.0
2017-07-24 09:35:00,60.26,60.36,60.07,60.07,32256.0,54.7973,54.8883,54.6246,54.6246,32256.0
2017-07-24 09:40:00,60.07,60.19,60.06,60.16,55438.0,54.6246,54.7337,54.6155,54.7064,55438.0
2017-07-24 09:45:00,60.16,60.22,60.1,60.17,45849.0,54.7064,54.761,54.6518,54.7155,45849.0
2017-07-24 09:50:00,60.16,60.17,60.06,60.15,28758.0,54.7064,54.7155,54.6155,54.6973,28758.0
2017-07-24 09:55:00,60.17,60.25,60.12,60.2,21110.0,54.7155,54.7882,54.67,54.7428,21110.0
2017-07-24 10:00:00,60.18,60.27,60.16,60.16,26588.0,54.7246,54.8064,54.7064,54.7064,26588.0
2017-07-24 10:05:00,60.15,60.23,60.14,60.2,19818.0,54.6973,54.7701,54.6882,54.7428,19818.0
2017-07-24 10:10:00,60.2,60.22,60.08,60.12,24708.0,54.7428,54.761,54.6337,54.67,24708.0
2017-07-24 10:15:00,60.13,60.19,60.08,60.17,24745.0,54.6791,54.7337,54.6337,54.7155,24745.0
2017-07-24 10:20:00,60.18,60.26,60.18,60.22,19648.0,54.7246,54.7973,54.7246,54.761,19648.0
2017-07-24 10:25:00,60.23,60.27,60.18,60.26,18829.0,54.7701,54.8064,54.7246,54.7973,18829.0
2017-07-24 10:30:00,60.25,60.25,60.12,60.15,29234.0,54.7882,54.7882,54.67,54.6973,29234.0
2017-07-24 10:35:00,60.15,60.15,60.01,60.03,39761.0,54.6973,54.6973,54.57,54.5882,39761.0
2017-07-24 10:40:00,60.03,60.12,60.0,60.12,74241.0,54.5882,54.67,54.5609,54.67,74241.0
2017-07-24 10:45:00,60.12,60.12,60.06,60.06,23784.0,54.67,54.67,54.6155,54.6155,23784.0
2017-07-24 10:50:00,60.06,60.06,59.98,59.99,67190.0,54.6155,54.6155,54.5427,54.5518,67190.0
2017-07-24 10:55:00,60.0,60.03,59.98,60.0,34327.0,54.5609,54.5882,54.5427,54.5609,34327.0
2017-07-24 11:00:00,60.01,60.09,59.95,59.96,43057.0,54.57,54.6427,54.5154,54.5245,43057.0
2017-07-24 11:05:00,59.95,60.05,59.95,60.04,19466.0,54.5154,54.6064,54.5154,54.5973,19466.0
2017-07-24 11:10:00,60.04,60.05,59.93,59.98,33747.0,54.5973,54.6064,54.4972,54.5427,33747.0
2017-07-24 11:15:00,59.98,60.04,59.96,60.03,18256.0,54.5427,54.5973,54.5245,54.5882,18256.0
2017-07-24 11:20:00,60.02,60.03,59.97,60.0,38485.0,54.5791,54.5882,54.5336,54.5609,38485.0
2017-07-24 11:25:00,60.0,60.02,59.97,60.01,30647.0,54.5609,54.5791,54.5336,54.57,30647.0
2017-07-24 11:30:00,60.02,60.12,60.01,60.11,18412.0,54.5791,54.67,54.57,54.6609,18412.0
2017-07-24 11:35:00,60.11,60.14,60.08,60.08,17573.0,54.6609,54.6882,54.6337,54.6337,17573.0
2017-07-24 11:40:00,60.07,60.12,60.05,60.09,19272.0,54.6246,54.67,54.6064,54.6427,19272.0
2017-07-24 11:45:00,60.1,60.12,60.07,60.07,26455.0,54.6518,54.67,54.6246,54.6246,26455.0
2017-07-24 11:50:00,60.06,60.13,60.03,60.1,14577.0,54.6155,54.6791,54.5882,54.6518,14577.0
2017-07-24 11:55:00,60.1,60.16,60.1,60.11,20936.0,54.6518,54.7064,54.6518,54.6609,20936.0
2017-07-24 12:00:00,60.11,60.15,60.05,60.05,23624.0,54.6609,54.6973,54.6064,54.6064,23624.0
2017-07-24 12:05:00,60.04,60.04,59.95,59.97,28945.0,54.5973,54.5973,54.5154,54.5336,28945.0
2017-07-24 12:10:00,59.97,59.98,59.91,59.93,23047.0,54.5336,54.5427,54.4791,54.4972,23047.0
2017-07-24 12:15:00,59.92,59.92,59.81,59.89,90783.0,54.4882,54.4882,54.3881,54.4609,90783.0
2017-07-24 12:20:00,59.89,59.97,59.88,59.93,30588.0,54.4609,54.5336,54.4518,54.4972,30588.0
2017-07-24 12:25:00,59.93,59.94,59.9,59.94,14541.0,54.4972,54.5063,54.47,54.5063,14541.0
2017-07-24 12:30:00,59.93,59.93,59.86,59.91,24073.0,54.4972,54.4972,54.4336,54.4791,24073.0
2017-07-24 12:35:00,59.91,59.93,59.89,59.89,11397.0,54.4791,54.4972,54.4609,54.4609,11397.0
2017-07-24 12:40:00,59.89,59.97,59.88,59.97,17208.0,54.4609,54.5336,54.4518,54.5336,17208.0
2017-07-24 12:45:00,59.97,59.98,59.94,59.95,14311.0,54.5336,54.5427,54.5063,54.5154,14311.0
2017-07-24 12:50:00,59.94,60.0,59.94,59.99,10038.0,54.5063,54.5609,54.5063,54.5518,10038.0
2017-07-24 12:55:00,59.99,60.0,59.93,59.96,34432.0,54.5518,54.5609,54.4972,54.5245,34432.0
2017-07-24 13:00:00,59.97,60.01,59.96,59.99,22355.0,54.5336,54.57,54.5245,54.5518,22355.0
2017-07-24 13:05:00,59.99,60.01,59.94,59.98,19127.0,54.5518,54.57,54.5063,54.5427,19127.0
2017-07-24 13:10:00,59.98,60.0,59.96,59.97,13835.0,54.5427,54.5609,54.5245,54.5336,13835.0
2017-07-24 13:15:00,59.97,60.0,59.97,59.98,10172.0,54.5336,54.5609,54.5336,54.5427,10172.0
2017-07-24 13:20:00,59.97,60.03,59.97,60.0,17313.0,54.5336,54.5882,54.5336,54.5609,17313.0
2017-07-24 13:25:00,60.0,60.01,59.97,60.0,13929.0,54.5609,54.57,54.5336,54.5609,13929.0
2017-07-24 13:30:00,59.99,60.02,59.99,60.01,30381.0,54.5518,54.5791,54.5518,54.57,30381.0
2017-07-24 13:35:00,60.0,60.01,59.96,59.97,13652.0,54.5609,54.57,54.5245,54.5336,13652.0
2017-07-24 13:40:00,59.97,59.99,59.96,59.98,12396.0,54.5336,54.5518,54.5245,54.5427,12396.0
2017-07-24 13:45:00,59.99,59.99,59.95,59.98,16820.0,54.5518,54.5518,54.5154,54.5427,16820.0
2017-07-24 13:50:00,59.98,60.02,59.97,59.99,14775.0,54.5427,54.5791,54.5336,54.5518,14775.0
2017-07-24 13:55:00,59.98,60.0,59.94,59.98,15942.0,54.5427,54.5609,54.5063,54.5427,15942.0
2017-07-24 14:00:00,59.97,60.01,59.96,59.98,17483.0,54.5336,54.57,54.5245,54.5427,17483.0
2017-07-24 14:05:00,59.97,60.0,59.96,59.96,16288.0,54.5336,54.5609,54.5245,54.5245,16288.0
2017-07-24 14:10:00,59.96,59.96,59.92,59.94,12523.0,54.5245,54.5245,54.4882,54.5063,12523.0
2017-07-24 14:15:00,59.93,60.0,59.92,59.99,26202.0,54.4972,54.5609,54.4882,54.5518,26202.0
2017-07-24 14:20:00,59.99,60.0,59.96,59.96,20692.0,54.5518,54.5609,54.5245,54.5245,20692.0
2017-07-24 14:25:00,59.96,59.97,59.93,59.97,20402.0,54.5245,54.5336,54.4972,54.5336,20402.0
2017-07-24 14:30:00,59.97,59.98,59.94,59.95,17403.0,54.5336,54.5427,54.5063,54.5154,17403.0
2017-07-24 14:35:00,59.96,59.96,59.92,59.93,25695.0,54.5245,54.5245,54.4882,54.4972,25695.0
2017-07-24 14:40:00,59.94,59.96,59.92,59.95,22468.0,54.5063,54.5245,54.4882,54.5154,22468.0
2017-07-24 14:45:00,59.95,59.96,59.92,59.92,18554.0,54.5154,54.5245,54.4882,54.4882,18554.0
2017-07-24 14:50:00,59.93,59.95,59.89,59.89,23981.0,54.4972,54.5154,54.4609,54.4609,23981.0
2017-07-24 14:55:00,59.9,59.92,59.87,59.9,27170.0,54.47,54.4882,54.4427,54.47,27170.0
2017-07-24 15:00:00,59.91,59.95,59.9,59.94,18237.0,54.4791,54.5154,54.47,54.5063,18237.0
2017-07-24 15:05:00,59.94,59.97,59.91,59.91,30478.0,54.5063,54.5336,54.4791,54.4791,30478.0
2017-07-24 15:10:00,59.91,59.92,59.83,59.84,43986.0,54.4791,54.4882,54.4063,54.4154,43986.0
2017-07-24 15:15:00,59.84,59.87,59.83,59.86,22083.0,54.4154,54.4427,54.4063,54.4336,22083.0
2017-07-24 15:20:00,59.86,59.88,59.85,59.88,29816.0,54.4336,54.4518,54.4245,54.4518,29816.0
2017-07-24 15:25:00,59.89,59.9,59.86,59.89,30869.0,54.4609,54.47,54.4336,54.4609,30869.0
2017-07-24 15:30:00,59.9,59.91,59.86,59.87,42017.0,54.47,54.4791,54.4336,54.4427,42017.0
2017-07-24 15:35:00,59.87,59.88,59.83,59.84,41078.0,54.4427,54.4518,54.4063,54.4154,41078.0
2017-07-24 15:40:00,59.84,59.9,59.83,59.85,47573.0,54.4154,54.47,54.4063,54.4245,47573.0
2017-07-24 15:45:00,59.85,59.87,59.82,59.87,61898.0,54.4245,54.4427,54.3972,54.4427,61898.0
2017-07-24 15:50:00,59.87,59.87,59.81,59.82,115422.0,54.4427,54.4427,54.3881,54.3972,115422.0
2017-07-24 15:55:00,59.83,59.84,59.79,59.84,334783.0,54.4063,54.4154,54.3699,54.4154,334783.0
2017-07-25 09:30:00,60.19,60.44,60.05,60.26,157902.0,54.7337,54.961,54.6064,54.7973,157902.0
2017-07-25 09:35:00,60.25,60.32,60.08,60.19,29893.0,54.7882,54.8519,54.6337,54.7337,29893.0
2017-07-25 09:40:00,60.17,60.22,60.11,60.18,18811.0,54.7155,54.761,54.6609,54.7246,18811.0
2017-07-25 09:45:00,60.19,60.22,60.03,60.18,60872.0,54.7337,54.761,54.5882,54.7246,60872.0
2017-07-25 09:50:00,60.17,60.28,60.14,60.14,56175.0,54.7155,54.8155,54.6882,54.6882,56175.0
2017-07-25 09:55:00,60.13,60.19,60.03,60.12,52774.0,54.6791,54.7337,54.5882,54.67,52774.0
2017-07-25 10:00:00,60.15,60.15,60.03,60.03,29702.0,54.6973,54.6973,54.5882,54.5882,29702.0
2017-07-25 10:05:00,60.03,60.06,60.0,60.03,22108.0,54.5882,54.6155,54.5609,54.5882,22108.0
2017-07-25 10:10:00,60.05,60.1,60.02,60.04,29651.0,54.6064,54.6518,54.5791,54.5973,29651.0
2017-07-25 10:15:00,60.03,60.09,60.03,60.05,25999.0,54.5882,54.6427,54.5882,54.6064,25999.0
2017-07-25 10:20:00,60.05,60.09,59.99,60.01,57265.0,54.6064,54.6427,54.5518,54.57,57265.0
2017-07-25 10:25:00,60.01,60.02,59.93,60.02,48593.0,54.57,54.5791,54.4972,54.5791,48593.0
2017-07-25 10:30:00,60.03,60.08,60.01,60.05,25537.0,54.5882,54.6337,54.57,54.6064,25537.0
2017-07-25 10:35:00,60.05,60.06,60.01,60.02,15845.0,54.6064,54.6155,54.57,54.5791,15845.0
2017-07-25 10:40:00,60.02,60.02,59.92,59.96,38554.0,54.5791,54.5791,54.4882,54.5245,38554.0
2017-07-25 10:45:00,59.96,60.0,59.93,59.94,24198.0,54.5245,54.5609,54.4972,54.5063,24198.0
2017-07-25 10:50:00,59.94,59.97,59.92,59.93,18670.0,54.5063,54.5336,54.4882,54.4972,18670.0
2017-07-25 10:55:00,59.92,59.96,59.92,59.96,20401.0,54.4882,54.5245,54.4882,54.5245,20401.0
2017-07-25 11:00:00,59.97,60.01,59.96,60.0,54543.0,54.5336,54.57,54.5245,54.5609,54543.0
2017-07-25 11:05:00,60.0,60.01,59.96,59.98,34395.0,54.5609,54.57,54.5245,54.5427,34395.0
2017-07-25 11:10:00,59.99,60.0,59.95,59.98,36303.0,54.5518,54.5609,54.5154,54.5427,36303.0
2017-07-25 11:15:00,59.99,60.0,59.94,59.99,48662.0,54.5518,54.5609,54.5063,54.5518,48662.0
2017-07-25 11:20:00,59.98,60.01,59.97,60.0,36744.0,54.5427,54.57,54.5336,54.5609,36744.0
2017-07-25 11:25:00,59.99,60.02,59.97,59.98,88038.0,54.5518,54.5791,54.5336,54.5427,88038.0
2017-07-25 11:30:00,59.98,60.1,59.97,60.04,874553.0,54.5427,54.6518,54.5336,54.5973,874553.0
2017-07-25 11:35:00,60.04,60.08,60.01,60.07,58457.0,54.5973,54.6337,54.57,54.6246,58457.0
2017-07-25 11:40:00,60.07,60.09,59.97,59.98,57192.0,54.6246,54.6427,54.5336,54.5427,57192.0
2017-07-25 11:45:00,59.98,60.04,59.97,60.0,31399.0,54.5427,54.5973,54.5336,54.5609,31399.0
2017-07-25 11:50:00,60.0,60.02,59.89,59.92,36991.0,54.5609,54.5791,54.4609,54.4882,36991.0
2017-07-25 11:55:00,59.93,59.95,59.84,59.85,30723.0,54.4972,54.5154,54.4154,54.4245,30723.0
2017-07-25 12:00:00,59.85,59.87,59.79,59.87,108216.0,54.4245,54.4427,54.3699,54.4427,108216.0
2017-07-25 12:05:00,59.87,59.9,59.77,59.78,50146.0,54.4427,54.47,54.3518,54.3608,50146.0
2017-07-25 12:10:00,59.77,59.77,59.64,59.64,66672.0,54.3518,54.3518,54.2335,54.2335,66672.0
2017-07-25 12:15:00,59.63,59.64,59.52,59.64,109908.0,54.2244,54.2335,54.1244,54.2335,109908.0
2017-07-25 12:20:00,59.65,59.68,59.54,59.54,36682.0,54.2426,54.2699,54.1426,54.1426,36682.0
2017-07-25 12:25:00,59.55,59.56,59.52,59.53,40332.0,54.1517,54.1608,54.1244,54.1335,40332.0
2017-07-25 12:30:00,59.53,59.61,59.53,59.61,32317.0,54.1335,54.2063,54.1335,54.2063,32317.0
2017-07-25 12:35:00,59.61,59.61,59.52,59.52,50653.0,54.2063,54.2063,54.1244,54.1244,50653.0
2017-07-25 12:40:00,59.52,59.54,59.43,59.52,77989.0,54.1244,54.1426,54.0426,54.1244,77989.0
2017-07-25 12:45:00,59.51,59.51,59.29,59.29,87645.0,54.1153,54.1153,53.9153,53.9153,87645.0
2017-07-25 12:50:00,59.3,59.39,59.29,59.3,83327.0,53.9244,54.0062,53.9153,53.9244,83327.0
2017-07-25 12:55:00,59.3,59.32,59.23,59.3,138492.0,53.9244,53.9425,53.8607,53.9244,138492.0
2017-07-25 13:00:00,59.31,59.47,59.3,59.45,94198.0,53.9335,54.0789,53.9244,54.0608,94198.0
2017-07-25 13:05:00,59.44,59.46,59.38,59.4,43921.0,54.0517,54.0699,53.9971,54.0153,43921.0
2017-07-25 13:10:00,59.41,59.44,59.39,59.43,51730.0,54.0244,54.0517,54.0062,54.0426,51730.0
2017-07-25 13:15:00,59.42,59.43,59.35,59.37,42936.0,54.0335,54.0426,53.9698,53.988,42936.0
2017-07-25 13:20:00,59.36,59.37,59.28,59.3,35764.0,53.9789,53.988,53.9062,53.9244,35764.0
2017-07-25 13:25:00,59.3,59.35,59.28,59.33,35775.0,53.9244,53.9698,53.9062,53.9516,35775.0
2017-07-25 13:30:00,59.32,59.35,59.26,59.26,44615.0,53.9425,53.9698,53.888,53.888,44615.0
2017-07-25 13:35:00,59.26,59.31,59.26,59.28,42681.0,53.888,53.9335,53.888,53.9062,42681.0
2017-07-25 13:40:00,59.28,59.31,59.27,59.28,36077.0,53.9062,53.9335,53.8971,53.9062,36077.0
2017-07-25 13:45:00,59.28,59.32,59.27,59.28,43393.0,53.9062,53.9425,53.8971,53.9062,43393.0
2017-07-25 13:50:00,59.28,59.3,59.23,59.23,49874.0,53.9062,53.9244,53.8607,53.8607,49874.0
2017-07-25 13:55:00,59.24,59.26,59.2,59.21,60262.0,53.8698,53.888,53.8334,53.8425,60262.0
2017-07-25 14:00:00,59.21,59.24,59.1,59.23,71908.0,53.8425,53.8698,53.7425,53.8607,71908.0
2017-07-25 14:05:00,59.23,59.25,59.21,59.23,51353.0,53.8607,53.8789,53.8425,53.8607,51353.0
2017-07-25 14:10:00,59.24,59.25,59.18,59.21,85235.0,53.8698,53.8789,53.8152,53.8425,85235.0
2017-07-25 14:15:00,59.21,59.25,59.19,59.2,55911.0,53.8425,53.8789,53.8243,53.8334,55911.0
2017-07-25 14:20:00,59.2,59.23,59.15,59.15,79959.0,53.8334,53.8607,53.788,53.788,79959.0
2017-07-25 14:25:00,59.15,59.16,59.08,59.08,33838.0,53.788,53.797,53.7243,53.7243,33838.0
2017-07-25 14:30:00,59.08,59.09,59.01,59.09,68690.0,53.7243,53.7334,53.6606,53.7334,68690.0
2017-07-25 14:35:00,59.09,59.15,59.09,59.1,43407.0,53.7334,53.788,53.7334,53.7425,43407.0
2017-07-25 14:40:00,59.1,59.19,59.1,59.18,52863.0,53.7425,53.8243,53.7425,53.8152,52863.0
2017-07-25 14:45:00,59.17,59.19,59.08,59.08,47502.0,53.8061,53.8243,53.7243,53.7243,47502.0
2017-07-25 14:50:00,59.08,59.1,59.04,59.05,41695.0,53.7243,53.7425,53.6879,53.697,41695.0
2017-07-25 14:55:00,59.04,59.18,59.04,59.17,63559.0,53.6879,53.8152,53.6879,53.8061,63559.0
2017-07-25 15:00:00,59.16,59.18,59.15,59.16,46501.0,53.797,53.8152,53.788,53.797,46501.0
2017-07-25 15:05:00,59.16,59.18,59.14,59.14,50336.0,53.797,53.8152,53.7789,53.7789,50336.0
2017-07-25 15:10:00,59.14,59.18,59.14,59.16,70521.0,53.7789,53.8152,53.7789,53.797,70521.0
2017-07-25 15:15:00,59.16,59.16,59.07,59.11,77836.0,53.797,53.797,53.7152,53.7516,77836.0
2017-07-25 15:20:00,59.1,59.1,58.96,58.98,117819.0,53.7425,53.7425,53.6152,53.6334,117819.0
2017-07-25 15:25:00,58.99,59.0,58.94,59.0,94524.0,53.6425,53.6516,53.597,53.6516,94524.0
2017-07-25 15:30:00,59.0,59.01,58.96,59.0,92140.0,53.6516,53.6606,53.6152,53.6516,92140.0
2017-07-25 15:35:00,58.99,59.0,58.92,58.93,94447.0,53.6425,53.6516,53.5788,53.5879,94447.0
2017-07-25 15:40:00,58.93,58.98,58.91,58.92,114397.0,53.5879,53.6334,53.5697,53.5788,114397.0
2017-07-25 15:45:00,58.91,58.93,58.81,58.87,190764.0,53.5697,53.5879,53.4788,53.5333,190764.0
2017-07-25 15:50:00,58.86,58.87,58.79,58.8,366724.0,53.5242,53.5333,53.4606,53.4697,366724.0
2017-07-25 15:55:00,58.8,58.85,58.74,58.82,784758.0,53.4697,53.5152,53.4151,53.4879,784758.0
2017-07-26 09:30:00,58.85,59.01,58.55,58.6,107184.0,53.5152,53.6606,53.2423,53.2878,107184.0
2017-07-26 09:35:00,58.6,58.88,58.6,58.79,42971.0,53.2878,53.5424,53.2878,53.4606,42971.0
2017-07-26 09:40:00,58.79,58.84,58.66,58.69,56787.0,53.4606,53.5061,53.3424,53.3697,56787.0
2017-07-26 09:45:00,58.67,58.86,58.66,58.81,54737.0,53.3515,53.5242,53.3424,53.4788,54737.0
2017-07-26 09:50:00,58.81,59.12,58.8,59.1,73397.0,53.4788,53.7607,53.4697,53.7425,73397.0
2017-07-26 09:55:00,59.1,59.16,59.02,59.15,101949.0,53.7425,53.797,53.6697,53.788,101949.0
2017-07-26 10:00:00,59.16,59.19,59.01,59.07,86793.0,53.797,53.8243,53.6606,53.7152,86793.0
2017-07-26 10:05:00,59.07,59.08,58.86,58.86,43202.0,53.7152,53.7243,53.5242,53.5242,43202.0
2017-07-26 10:10:00,58.87,58.93,58.81,58.93,43238.0,53.5333,53.5879,53.4788,53.5879,43238.0
2017-07-26 10:15:00,58.93,58.97,58.87,58.88,32392.0,53.5879,53.6243,53.5333,53.5424,32392.0
2017-07-26 10:20:00,58.89,58.98,58.88,58.93,28250.0,53.5515,53.6334,53.5424,53.5879,28250.0
2017-07-26 10:25:00,58.93,59.01,58.92,58.96,36554.0,53.5879,53.6606,53.5788,53.6152,36554.0
2017-07-26 10:30:00,58.97,58.98,58.86,58.94,38195.0,53.6243,53.6334,53.5242,53.597,38195.0
2017-07-26 10:35:00,58.94,58.99,58.81,58.83,33817.0,53.597,53.6425,53.4788,53.497,33817.0
2017-07-26 10:40:00,58.83,58.84,58.76,58.79,30422.0,53.497,53.5061,53.4333,53.4606,30422.0
2017-07-26 10:45:00,58.8,58.81,58.74,58.77,57069.0,53.4697,53.4788,53.4151,53.4424,57069.0
2017-07-26 10:50:00,58.77,58.81,58.71,58.72,36062.0,53.4424,53.4788,53.3878,53.3969,36062.0
2017-07-26 10:55:00,58.71,58.76,58.69,58.72,96403.0,53.3878,53.4333,53.3697,53.3969,96403.0
2017-07-26 11:00:00,58.72,58.79,58.71,58.77,52373.0,53.3969,53.4606,53.3878,53.4424,52373.0
2017-07-26 11:05:00,58.78,58.93,58.76,58.92,58253.0,53.4515,53.5879,53.4333,53.5788,58253.0
2017-07-26 11:10:00,58.91,58.91,58.84,58.88,52194.0,53.5697,53.5697,53.5061,53.5424,52194.0
2017-07-26 11:15:00,58.88,58.89,58.85,58.88,27743.0,53.5424,53.5515,53.5152,53.5424,27743.0
2017-07-26 11:20:00,58.88,58.9,58.78,58.84,67831.0,53.5424,53.5606,53.4515,53.5061,67831.0
2017-07-26 11:25:00,58.83,58.87,58.8,58.86,38544.0,53.497,53.5333,53.4697,53.5242,38544.0
2017-07-26 11:30:00,58.86,58.91,58.86,58.89,40025.0,53.5242,53.5697,53.5242,53.5515,40025.0
2017-07-26 11:35:00,58.88,58.91,58.77,58.9,38263.0,53.5424,53.5697,53.4424,53.5606,38263.0
2017-07-26 11:40:00,58.9,59.09,58.89,59.09,64435.0,53.5606,53.7334,53.5515,53.7334,64435.0
2017-07-26 11:45:00,59.08,59.13,59.07,59.11,30279.0,53.7243,53.7698,53.7152,53.7516,30279.0
2017-07-26 11:50:00,59.12,59.15,59.06,59.07,56028.0,53.7607,53.788,53.7061,53.7152,56028.0
2017-07-26 11:55:00,59.07,59.25,59.07,59.25,49975.0,53.7152,53.8789,53.7152,53.8789,49975.0
2017-07-26 12:00:00,59.25,59.42,59.22,59.39,63549.0,53.8789,54.0335,53.8516,54.0062,63549.0
2017-07-26 12:05:00,59.4,59.41,59.27,59.36,52593.0,54.0153,54.0244,53.8971,53.9789,52593.0
2017-07-26 12:10:00,59.35,59.49,59.33,59.48,45299.0,53.9698,54.0971,53.9516,54.088,45299.0
2017-07-26 12:15:00,59.48,59.51,59.39,59.41,87302.0,54.088,54.1153,54.0062,54.0244,87302.0
2017-07-26 12:20:00,59.41,59.61,59.4,59.61,63108.0,54.0244,54.2063,54.0153,54.2063,63108.0
2017-07-26 12:25:00,59.61,59.62,59.53,59.58,28725.0,54.2063,54.2153,54.1335,54.179,28725.0
2017-07-26 12:30:00,59.58,59.61,59.52,59.52,59157.0,54.179,54.2063,54.1244,54.1244,59157.0
2017-07-26 12:35:00,59.52,59.54,59.45,59.48,38548.0,54.1244,54.1426,54.0608,54.088,38548.0
2017-07-26 12:40:00,59.49,59.55,59.47,59.55,21964.0,54.0971,54.1517,54.0789,54.1517,21964.0
2017-07-26 12:45:00,59.54,59.56,59.47,59.56,35705.0,54.1426,54.1608,54.0789,54.1608,35705.0
2017-07-26 12:50:00,59.56,59.62,59.56,59.57,38577.0,54.1608,54.2153,54.1608,54.1699,38577.0
2017-07-26 12:55:00,59.56,59.68,59.53,59.62,36793.0,54.1608,54.2699,54.1335,54.2153,36793.0
2017-07-26 13:00:00,59.64,59.64,59.57,59.63,28228.0,54.2335,54.2335,54.1699,54.2244,28228.0
2017-07-26 13:05:00,59.64,59.67,59.61,59.63,24352.0,54.2335,54.2608,54.2063,54.2244,24352.0
2017-07-26 13:10:00,59.63,59.63,59.49,59.5,19421.0,54.2244,54.2244,54.0971,54.1062,19421.0
2017-07-26 13:15:00,59.5,59.51,59.45,59.5,31778.0,54.1062,54.1153,54.0608,54.1062,31778.0
2017-07-26 13:20:00,59.52,59.58,59.51,59.58,16451.0,54.1244,54.179,54.1153,54.179,16451.0
2017-07-26 13:25:00,59.58,59.61,59.53,59.55,23844.0,54.179,54.2063,54.1335,54.1517,23844.0
2017-07-26 13:30:00,59.56,59.56,59.47,59.48,16122.0,54.1608,54.1608,54.0789,54.088,16122.0
2017-07-26 13:35:00,59.49,59.55,59.49,59.5,20026.0,54.0971,54.1517,54.0971,54.1062,20026.0
2017-07-26 13:40:00,59.5,59.51,59.42,59.43,23989.0,54.1062,54.1153,54.0335,54.0426,23989.0
2017-07-26 13:45:00,59.43,59.47,59.42,59.43,26160.0,54.0426,54.0789,54.0335,54.0426,26160.0
2017-07-26 13:50:00,59.44,59.46,59.43,59.43,17203.0,54.0517,54.0699,54.0426,54.0426,17203.0
2017-07-26 13:55:00,59.43,59.46,59.4,59.42,30611.0,54.0426,54.0699,54.0153,54.0335,30611.0
2017-07-26 14:00:00,59.43,59.48,59.39,59.46,39533.0,54.0426,54.088,54.0062,54.0699,39533.0
2017-07-26 14:05:00,59.47,59.48,59.37,59.43,33963.0,54.0789,54.088,53.988,54.0426,33963.0
2017-07-26 14:10:00,59.42,59.63,59.41,59.63,50932.0,54.0335,54.2244,54.0244,54.2244,50932.0
2017-07-26 14:15:00,59.63,59.64,59.55,59.59,60426.0,54.2244,54.2335,54.1517,54.1881,60426.0
2017-07-26 14:20:00,59.6,59.62,59.56,59.61,57418.0,54.1972,54.2153,54.1608,54.2063,57418.0
2017-07-26 14:25:00,59.61,59.68,59.59,59.68,45807.0,54.2063,54.2699,54.1881,54.2699,45807.0
2017-07-26 14:30:00,59.67,59.83,59.66,59.69,143568.0,54.2608,54.4063,54.2517,54.279,143568.0
2017-07-26 14:35:00,59.7,59.7,59.63,59.65,70954.0,54.2881,54.2881,54.2244,54.2426,70954.0
2017-07-26 14:40:00,59.64,59.73,59.63,59.67,93802.0,54.2335,54.3154,54.2244,54.2608,93802.0
2017-07-26 14:45:00,59.68,59.7,59.58,59.58,62222.0,54.2699,54.2881,54.179,54.179,62222.0
2017-07-26 14:50:00,59.58,59.65,59.57,59.64,58292.0,54.179,54.2426,54.1699,54.2335,58292.0
2017-07-26 14:55:00,59.64,59.65,59.5,59.5,64764.0,54.2335,54.2426,54.1062,54.1062,64764.0
2017-07-26 15:00:00,59.51,59.51,59.45,59.48,55724.0,54.1153,54.1153,54.0608,54.088,55724.0
2017-07-26 15:05:00,59.48,59.53,59.46,59.48,71890.0,54.088,54.1335,54.0699,54.088,71890.0
2017-07-26 15:10:00,59.48,59.49,59.38,59.43,96556.0,54.088,54.0971,53.9971,54.0426,96556.0
2017-07-26 15:15:00,59.43,59.46,59.38,59.43,111676.0,54.0426,54.0699,53.9971,54.0426,111676.0
2017-07-26 15:20:00,59.44,59.53,59.43,59.51,82059.0,54.0517,54.1335,54.0426,54.1153,82059.0
2017-07-26 15:25:00,59.51,59.61,59.5,59.59,75340.0,54.1153,54.2063,54.1062,54.1881,75340.0
2017-07-26 15:30:00,59.6,59.6,59.48,59.58,93959.0,54.1972,54.1972,54.088,54.179,93959.0
2017-07-26 15:35:00,59.58,59.58,59.46,59.5,84890.0,54.179,54.179,54.0699,54.1062,84890.0
2017-07-26 15:40:00,59.51,59.61,59.5,59.51,96974.0,54.1153,54.2063,54.1062,54.1153,96974.0
2017-07-26 15:45:00,59.51,59.56,59.51,59.55,157423.0,54.1153,54.1608,54.1153,54.1517,157423.0
2017-07-26 15:50:00,59.54,59.56,59.44,59.48,156808.0,54.1426,54.1608,54.0517,54.088,156808.0
2017-07-26 15:55:00,59.48,59.55,59.43,59.48,263574.0,54.088,54.1517,54.0426,54.088,263574.0
2017-07-27 09:30:00,56.28,56.46,53.77,54.42,1133388.0,51.1781,51.3418,48.8957,49.4867,1133388.0
2017-07-27 09:35:00,54.38,55.79,54.19,55.52,1012418.0,49.4504,50.7325,49.2776,50.487,1012418.0
2017-07-27 09:40:00,55.53,55.75,55.42,55.72,559803.0,50.4961,50.6962,50.3961,50.6689,559803.0
2017-07-27 09:45:00,55.75,55.87,55.2,55.84,680777.0,50.6962,50.8053,50.196,50.778,680777.0
2017-07-27 09:50:00,55.86,56.19,55.75,55.8,724455.0,50.7962,51.0963,50.6962,50.7416,724455.0
2017-07-27 09:55:00,55.8,56.76,55.79,56.71,427784.0,50.7416,51.6146,50.7325,51.5691,427784.0
2017-07-27 10:00:00,56.69,57.0,56.36,56.88,430562.0,51.551,51.8329,51.2509,51.7237,430562.0
2017-07-27 10:05:00,56.89,57.12,56.6,57.12,241778.0,51.7328,51.942,51.4691,51.942,241778.0
2017-07-27 10:10:00,57.1,57.28,56.9,56.94,301436.0,51.9238,52.0875,51.7419,51.7783,301436.0
2017-07-27 10:15:00,56.98,57.24,56.81,57.12,152068.0,51.8147,52.0511,51.6601,51.942,152068.0
2017-07-27 10:20:00,57.13,57.5,57.02,57.48,219695.0,51.9511,52.2875,51.851,52.2693,219695.0
2017-07-27 10:25:00,57.49,57.63,57.36,57.54,163446.0,52.2784,52.4057,52.1602,52.3239,163446.0
2017-07-27 10:30:00,57.53,57.6,57.25,57.36,190050.0,52.3148,52.3785,52.0602,52.1602,190050.0
2017-07-27 10:35:00,57.36,57.38,57.18,57.29,147394.0,52.1602,52.1784,51.9965,52.0966,147394.0
2017-07-27 10:40:00,57.3,57.49,57.3,57.46,106609.0,52.1057,52.2784,52.1057,52.2512,106609.0
2017-07-27 10:45:00,57.46,57.5,57.33,57.47,90025.0,52.2512,52.2875,52.1329,52.2603,90025.0
2017-07-27 10:50:00,57.48,57.74,57.42,57.58,172025.0,52.2693,52.5058,52.2148,52.3603,172025.0
2017-07-27 10:55:00,57.57,57.77,57.54,57.67,102498.0,52.3512,52.5331,52.3239,52.4421,102498.0
2017-07-27 11:00:00,57.68,58.0,57.61,57.64,131169.0,52.4512,52.7422,52.3876,52.4148,131169.0
2017-07-27 11:05:00,57.65,57.76,57.55,57.57,93343.0,52.4239,52.524,52.333,52.3512,93343.0
2017-07-27 11:10:00,57.57,57.74,57.56,57.62,52452.0,52.3512,52.5058,52.3421,52.3967,52452.0
2017-07-27 11:15:00,57.64,57.92,57.61,57.9,67314.0,52.4148,52.6695,52.3876,52.6513,67314.0
2017-07-27 11:20:00,57.9,58.02,57.82,57.82,77700.0,52.6513,52.7604,52.5785,52.5785,77700.0
2017-07-27 11:25:00,57.82,57.95,57.75,57.81,78312.0,52.5785,52.6967,52.5149,52.5694,78312.0
2017-07-27 11:30:00,57.81,57.81,57.61,57.65,74332.0,52.5694,52.5694,52.3876,52.4239,74332.0
2017-07-27 11:35:00,57.64,57.74,57.62,57.68,51440.0,52.4148,52.5058,52.3967,52.4512,51440.0
2017-07-27 11:40:00,57.67,57.76,57.52,57.69,73336.0,52.4421,52.524,52.3057,52.4603,73336.0
2017-07-27 11:45:00,57.7,57.7,57.29,57.35,199625.0,52.4694,52.4694,52.0966,52.1511,199625.0
2017-07-27 11:50:00,57.38,57.55,57.37,57.48,69210.0,52.1784,52.333,52.1693,52.2693,69210.0
2017-07-27 11:55:00,57.47,57.47,57.26,57.26,61403.0,52.2603,52.2603,52.0693,52.0693,61403.0
2017-07-27 12:00:00,57.27,57.46,57.24,57.46,48920.0,52.0784,52.2512,52.0511,52.2512,48920.0
2017-07-27 12:05:00,57.46,57.54,57.4,57.53,39908.0,52.2512,52.3239,52.1966,52.3148,39908.0
2017-07-27 12:10:00,57.52,57.7,57.52,57.68,85451.0,52.3057,52.4694,52.3057,52.4512,85451.0
2017-07-27 12:15:00,57.68,57.75,57.59,57.67,58837.0,52.4512,52.5149,52.3694,52.4421,58837.0
2017-07-27 12:20:00,57.65,57.68,57.51,57.65,77588.0,52.4239,52.4512,52.2966,52.4239,77588.0
2017-07-27 12:25:00,57.65,57.76,57.61,57.76,104271.0,52.4239,52.524,52.3876,52.524,104271.0
2017-07-27 12:30:00,57.76,57.87,57.72,57.81,98913.0,52.524,52.624,52.4876,52.5694,98913.0
2017-07-27 12:35:00,57.82,57.95,57.81,57.9,90769.0,52.5785,52.6967,52.5694,52.6513,90769.0
2017-07-27 12:40:00,57.89,58.0,57.76,57.93,136395.0,52.6422,52.7422,52.524,52.6786,136395.0
2017-07-27 12:45:00,57.94,57.99,57.85,57.96,109225.0,52.6876,52.7331,52.6058,52.7058,109225.0
2017-07-27 12:50:00,57.96,58.14,57.84,58.14,257214.0,52.7058,52.8695,52.5967,52.8695,257214.0
2017-07-27 12:55:00,58.14,58.41,58.06,58.16,180429.0,52.8695,53.115,52.7968,52.8877,180429.0
2017-07-27 13:00:00,58.16,58.17,58.02,58.14,56360.0,52.8877,52.8968,52.7604,52.8695,56360.0
2017-07-27 13:05:00,58.13,58.28,58.08,58.08,69259.0,52.8604,52.9968,52.815,52.815,69259.0
2017-07-27 13:10:00,58.08,58.1,57.89,57.89,54116.0,52.815,52.8331,52.6422,52.6422,54116.0
2017-07-27 13:15:00,57.9,57.9,57.57,57.66,153574.0,52.6513,52.6513,52.3512,52.433,153574.0
2017-07-27 13:20:00,57.67,57.67,57.44,57.46,78318.0,52.4421,52.4421,52.233,52.2512,78318.0
2017-07-27 13:25:00,57.43,57.63,57.34,57.63,69669.0,52.2239,52.4057,52.142,52.4057,69669.0
2017-07-27 13:30:00,57.62,57.68,57.3,57.3,75581.0,52.3967,52.4512,52.1057,52.1057,75581.0
2017-07-27 13:35:00,57.31,57.42,57.26,57.26,65513.0,52.1148,52.2148,52.0693,52.0693,65513.0
2017-07-27 13:40:00,57.3,57.42,57.15,57.4,69784.0,52.1057,52.2148,51.9693,52.1966,69784.0
2017-07-27 13:45:00,57.41,57.41,57.24,57.24,57319.0,52.2057,52.2057,52.0511,52.0511,57319.0
2017-07-27 13:50:00,57.26,57.27,57.16,57.17,42834.0,52.0693,52.0784,51.9784,51.9874,42834.0
2017-07-27 13:55:00,57.2,57.32,57.19,57.3,78240.0,52.0147,52.1238,52.0056,52.1057,78240.0
2017-07-27 14:00:00,57.3,57.34,57.22,57.27,65101.0,52.1057,52.142,52.0329,52.0784,65101.0
2017-07-27 14:05:00,57.27,57.34,57.17,57.19,54824.0,52.0784,52.142,51.9874,52.0056,54824.0
2017-07-27 14:10:00,57.19,57.3,57.15,57.16,50280.0,52.0056,52.1057,51.9693,51.9784,50280.0
2017-07-27 14:15:00,57.16,57.27,57.06,57.06,59310.0,51.9784,52.0784,51.8874,51.8874,59310.0
2017-07-27 14:20:00,57.07,57.14,57.05,57.07,55677.0,51.8965,51.9602,51.8783,51.8965,55677.0
2017-07-27 14:25:00,57.07,57.08,56.75,56.77,141131.0,51.8965,51.9056,51.6055,51.6237,141131.0
2017-07-27 14:30:00,56.78,57.01,56.78,56.91,63660.0,51.6328,51.842,51.6328,51.751,63660.0
2017-07-27 14:35:00,56.92,57.11,56.9,57.03,102273.0,51.7601,51.9329,51.7419,51.8601,102273.0
2017-07-27 14:40:00,57.02,57.02,56.79,56.8,45366.0,51.851,51.851,51.6419,51.651,45366.0
2017-07-27 14:45:00,56.8,56.89,56.73,56.75,58941.0,51.651,51.7328,51.5873,51.6055,58941.0
2017-07-27 14:50:00,56.74,56.74,56.6,56.68,74309.0,51.5964,51.5964,51.4691,51.5419,74309.0
2017-07-27 14:55:00,56.68,56.73,56.55,56.55,82763.0,51.5419,51.5873,51.4237,51.4237,82763.0
2017-07-27 15:00:00,56.56,56.62,56.49,56.61,157047.0,51.4327,51.4873,51.3691,51.4782,157047.0
2017-07-27 15:05:00,56.6,56.66,56.52,56.53,80840.0,51.4691,51.5237,51.3964,51.4055,80840.0
2017-07-27 15:10:00,56.53,56.65,56.53,56.63,73098.0,51.4055,51.5146,51.4055,51.4964,73098.0
2017-07-27 15:15:00,56.63,56.65,56.4,56.41,105528.0,51.4964,51.5146,51.2872,51.2963,105528.0
2017-07-27 15:20:00,56.42,56.52,56.38,56.45,128531.0,51.3054,51.3964,51.2691,51.3327,128531.0
2017-07-27 15:25:00,56.45,56.66,56.45,56.64,88547.0,51.3327,51.5237,51.3327,51.5055,88547.0
2017-07-27 15:30:00,56.64,56.86,56.63,56.85,103352.0,51.5055,51.7055,51.4964,51.6965,103352.0
2017-07-27 15:35:00,56.85,56.86,56.75,56.8,140494.0,51.6965,51.7055,51.6055,51.651,140494.0
2017-07-27 15:40:00,56.81,56.81,56.66,56.69,156247.0,51.6601,51.6601,51.5237,51.551,156247.0
2017-07-27 15:45:00,56.7,56.7,56.61,56.63,146809.0,51.5601,51.5601,51.4782,51.4964,146809.0
2017-07-27 15:50:00,56.63,56.66,56.6,56.6,248005.0,51.4964,51.5237,51.4691,51.4691,248005.0
2017-07-27 15:55:00,56.61,56.61,56.5,56.57,497727.0,51.4782,51.4782,51.3782,51.4418,497727.0
2017-07-28 09:30:00,56.56,56.73,55.91,55.97,225201.0,51.4327,51.5873,50.8417,50.8962,225201.0
2017-07-28 09:35:00,55.93,56.25,55.78,55.82,88763.0,50.8599,51.1508,50.7235,50.7598,88763.0
2017-07-28 09:40:00,55.85,55.88,55.64,55.67,142916.0,50.7871,50.8144,50.5961,50.6234,142916.0
2017-07-28 09:45:00,55.64,55.89,55.63,55.79,148273.0,50.5961,50.8235,50.587,50.7325,148273.0
2017-07-28 09:50:00,55.8,55.95,55.74,55.81,75216.0,50.7416,50.878,50.6871,50.7507,75216.0
2017-07-28 09:55:00,55.81,55.91,55.79,55.82,115472.0,50.7507,50.8417,50.7325,50.7598,115472.0
2017-07-28 10:00:00,55.81,55.99,55.81,55.88,104114.0,50.7507,50.9144,50.7507,50.8144,104114.0
2017-07-28 10:05:00,55.87,55.93,55.81,55.9,85300.0,50.8053,50.8599,50.7507,50.8326,85300.0
2017-07-28 10:10:00,55.91,56.06,55.86,56.05,88930.0,50.8417,50.9781,50.7962,50.969,88930.0
2017-07-28 10:15:00,56.06,56.12,56.04,56.11,55340.0,50.9781,51.0326,50.9599,51.0235,55340.0
2017-07-28 10:20:00,56.11,56.25,56.08,56.08,56957.0,51.0235,51.1508,50.9963,50.9963,56957.0
2017-07-28 10:25:00,56.08,56.21,56.07,56.11,72754.0,50.9963,51.1145,50.9872,51.0235,72754.0
2017-07-28 10:30:00,56.13,56.14,56.07,56.09,66484.0,51.0417,51.0508,50.9872,51.0054,66484.0
2017-07-28 10:35:00,56.1,56.15,55.98,56.04,88358.0,51.0144,51.0599,50.9053,50.9599,88358.0
2017-07-28 10:40:00,56.05,56.08,55.99,56.07,54525.0,50.969,50.9963,50.9144,50.9872,54525.0
2017-07-28 10:45:00,56.07,56.1,56.05,56.07,24760.0,50.9872,51.0144,50.969,50.9872,24760.0
2017-07-28 10:50:00,56.07,56.08,55.95,55.97,68588.0,50.9872,50.9963,50.878,50.8962,68588.0
2017-07-28 10:55:00,55.97,56.01,55.93,55.97,60655.0,50.8962,50.9326,50.8599,50.8962,60655.0
2017-07-28 11:00:00,55.97,56.07,55.94,56.07,43226.0,50.8962,50.9872,50.8689,50.9872,43226.0
2017-07-28 11:05:00,56.07,56.12,55.94,56.01,80225.0,50.9872,51.0326,50.8689,50.9326,80225.0
2017-07-28 11:10:00,56.01,56.11,55.99,56.07,34027.0,50.9326,51.0235,50.9144,50.9872,34027.0
2017-07-28 11:15:00,56.06,56.11,56.03,56.08,28527.0,50.9781,51.0235,50.9508,50.9963,28527.0
2017-07-28 11:20:00,56.08,56.09,55.98,56.02,40995.0,50.9963,51.0054,50.9053,50.9417,40995.0
2017-07-28 11:25:00,56.03,56.14,56.01,56.14,58389.0,50.9508,51.0508,50.9326,51.0508,58389.0
2017-07-28 11:30:00,56.13,56.18,56.12,56.13,55005.0,51.0417,51.0872,51.0326,51.0417,55005.0
2017-07-28 11:35:00,56.13,56.3,56.13,56.23,70366.0,51.0417,51.1963,51.0417,51.1327,70366.0
2017-07-28 11:40:00,56.23,56.23,56.11,56.14,38140.0,51.1327,51.1327,51.0235,51.0508,38140.0
2017-07-28 11:45:00,56.14,56.24,56.12,56.24,46949.0,51.0508,51.1418,51.0326,51.1418,46949.0
2017-07-28 11:50:00,56.25,56.25,56.09,56.12,36719.0,51.1508,51.1508,51.0054,51.0326,36719.0
2017-07-28 11:55:00,56.12,56.14,56.08,56.1,22336.0,51.0326,51.0508,50.9963,51.0144,22336.0
2017-07-28 12:00:00,56.1,56.14,56.07,56.12,23138.0,51.0144,51.0508,50.9872,51.0326,23138.0
2017-07-28 12:05:00,56.11,56.16,56.11,56.14,34637.0,51.0235,51.069,51.0235,51.0508,34637.0
2017-07-28 12:10:00,56.14,56.25,56.13,56.25,35029.0,51.0508,51.1508,51.0417,51.1508,35029.0
2017-07-28 12:15:00,56.25,56.27,56.19,56.21,32684.0,51.1508,51.169,51.0963,51.1145,32684.0
2017-07-28 12:20:00,56.21,56.21,56.12,56.14,23454.0,51.1145,51.1145,51.0326,51.0508,23454.0
2017-07-28 12:25:00,56.14,56.19,56.14,56.19,18059.0,51.0508,51.0963,51.0508,51.0963,18059.0
2017-07-28 12:30:00,56.19,56.28,56.18,56.26,24510.0,51.0963,51.1781,51.0872,51.1599,24510.0
2017-07-28 12:35:00,56.26,56.27,56.2,56.21,20594.0,51.1599,51.169,51.1054,51.1145,20594.0
2017-07-28 12:40:00,56.21,56.22,56.08,56.11,34076.0,51.1145,51.1236,50.9963,51.0235,34076.0
2017-07-28 12:45:00,56.11,56.12,56.05,56.07,23415.0,51.0235,51.0326,50.969,50.9872,23415.0
2017-07-28 12:50:00,56.07,56.11,56.04,56.11,27270.0,50.9872,51.0235,50.9599,51.0235,27270.0
2017-07-28 12:55:00,56.11,56.12,56.02,56.03,40618.0,51.0235,51.0326,50.9417,50.9508,40618.0
2017-07-28 13:00:00,56.03,56.07,56.02,56.07,21900.0,50.9508,50.9872,50.9417,50.9872,21900.0
2017-07-28 13:05:00,56.07,56.07,56.02,56.06,32376.0,50.9872,50.9872,50.9417,50.9781,32376.0
2017-07-28 13:10:00,56.06,56.07,56.02,56.02,34762.0,50.9781,50.9872,50.9417,50.9417,34762.0
2017-07-28 13:15:00,56.02,56.03,55.96,55.97,47848.0,50.9417,50.9508,50.8871,50.8962,47848.0
2017-07-28 13:20:00,55.97,56.0,55.96,55.99,31293.0,50.8962,50.9235,50.8871,50.9144,31293.0
2017-07-28 13:25:00,56.0,56.01,55.95,55.96,42371.0,50.9235,50.9326,50.878,50.8871,42371.0
2017-07-28 13:30:00,55.97,55.98,55.88,55.89,49552.0,50.8962,50.9053,50.8144,50.8235,49552.0
2017-07-28 13:35:00,55.89,55.96,55.87,55.94,34815.0,50.8235,50.8871,50.8053,50.8689,34815.0
2017-07-28 13:40:00,55.95,56.05,55.94,56.04,48380.0,50.878,50.969,50.8689,50.9599,48380.0
2017-07-28 13:45:00,56.05,56.06,56.04,56.05,25444.0,50.969,50.9781,50.9599,50.969,25444.0
2017-07-28 13:50:00,56.05,56.08,56.03,56.07,39916.0,50.969,50.9963,50.9508,50.9872,39916.0
2017-07-28 13:55:00,56.06,56.09,56.02,56.04,50978.0,50.9781,51.0054,50.9417,50.9599,50978.0
2017-07-28 14:00:00,56.04,56.06,56.01,56.04,31274.0,50.9599,50.9781,50.9326,50.9599,31274.0
2017-07-28 14:05:00,56.04,56.07,56.03,56.06,29834.0,50.9599,50.9872,50.9508,50.9781,29834.0
2017-07-28 14:10:00,56.06,56.09,56.05,56.08,45138.0,50.9781,51.0054,50.969,50.9963,45138.0
2017-07-28 14:15:00,56.07,56.08,56.04,56.07,34158.0,50.9872,50.9963,50.9599,50.9872,34158.0
2017-07-28 14:20:00,56.07,56.18,56.07,56.15,48705.0,50.9872,51.0872,50.9872,51.0599,48705.0
2017-07-28 14:25:00,56.15,56.26,56.14,56.25,64935.0,51.0599,51.1599,51.0508,51.1508,64935.0
2017-07-28 14:30:00,56.25,56.26,56.18,56.21,53263.0,51.1508,51.1599,51.0872,51.1145,53263.0
2017-07-28 14:35:00,56.21,56.3,56.17,56.3,72576.0,51.1145,51.1963,51.0781,51.1963,72576.0
2017-07-28 14:40:00,56.29,56.46,56.29,56.44,65040.0,51.1872,51.3418,51.1872,51.3236,65040.0
2017-07-28 14:45:00,56.45,56.54,56.39,56.5,85628.0,51.3327,51.4146,51.2782,51.3782,85628.0
2017-07-28 14:50:00,56.51,56.54,56.45,56.53,61471.0,51.3873,51.4146,51.3327,51.4055,61471.0
2017-07-28 14:55:00,56.55,56.65,56.55,56.64,89488.0,51.4237,51.5146,51.4237,51.5055,89488.0
2017-07-28 15:00:00,56.64,56.65,56.59,56.59,58560.0,51.5055,51.5146,51.46,51.46,58560.0
2017-07-28 15:05:00,56.59,56.6,56.45,56.48,65142.0,51.46,51.4691,51.3327,51.36,65142.0
2017-07-28 15:10:00,56.48,56.54,56.43,56.53,64904.0,51.36,51.4146,51.3145,51.4055,64904.0
2017-07-28 15:15:00,56.52,56.53,56.41,56.45,89365.0,51.3964,51.4055,51.2963,51.3327,89365.0
2017-07-28 15:20:00,56.45,56.64,56.44,56.61,76944.0,51.3327,51.5055,51.3236,51.4782,76944.0
2017-07-28 15:25:00,56.6,56.61,56.43,56.47,59471.0,51.4691,51.4782,51.3145,51.3509,59471.0
2017-07-28 15:30:00,56.47,56.47,56.4,56.41,100097.0,51.3509,51.3509,51.2872,51.2963,100097.0
2017-07-28 15:35:00,56.42,56.55,56.41,56.47,95895.0,51.3054,51.4237,51.2963,51.3509,95895.0
2017-07-28 15:40:00,56.47,56.53,56.47,56.51,101919.0,51.3509,51.4055,51.3509,51.3873,101919.0
2017-07-28 15:45:00,56.5,56.61,56.5,56.59,138269.0,51.3782,51.4782,51.3782,51.46,138269.0
2017-07-28 15:50:00,56.6,56.61,56.53,56.57,165140.0,51.4691,51.4782,51.4055,51.4418,165140.0
2017-07-28 15:55:00,56.58,56.59,56.53,56.55,247435.0,51.4509,51.46,51.4055,51.4237,247435.0
2017-07-31 09:30:00,56.9,57.0,56.55,56.63,117852.0,51.7419,51.8329,51.4237,51.4964,117852.0
2017-07-31 09:35:00,56.63,56.65,56.39,56.39,71193.0,51.4964,51.5146,51.2782,51.2782,71193.0
2017-07-31 09:40:00,56.4,56.43,56.24,56.25,68710.0,51.2872,51.3145,51.1418,51.1508,68710.0
2017-07-31 09:45:00,56.26,56.32,56.16,56.17,56676.0,51.1599,51.2145,51.069,51.0781,56676.0
2017-07-31 09:50:00,56.17,56.2,56.06,56.07,60923.0,51.0781,51.1054,50.9781,50.9872,60923.0
2017-07-31 09:55:00,56.08,56.11,55.92,55.95,77810.0,50.9963,51.0235,50.8508,50.878,77810.0
2017-07-31 10:00:00,55.94,55.98,55.86,55.89,42276.0,50.8689,50.9053,50.7962,50.8235,42276.0
2017-07-31 10:05:00,55.88,55.9,55.83,55.84,43476.0,50.8144,50.8326,50.7689,50.778,43476.0
2017-07-31 10:10:00,55.84,55.89,55.77,55.89,65915.0,50.778,50.8235,50.7144,50.8235,65915.0
2017-07-31 10:15:00,55.89,55.91,55.84,55.87,38293.0,50.8235,50.8417,50.778,50.8053,38293.0
2017-07-31 10:20:00,55.88,55.9,55.75,55.76,90079.0,50.8144,50.8326,50.6962,50.7053,90079.0
2017-07-31 10:25:00,55.75,55.78,55.71,55.72,56336.0,50.6962,50.7235,50.6598,50.6689,56336.0
2017-07-31 10:30:00,55.73,55.73,55.55,55.57,67378.0,50.678,50.678,50.5143,50.5325,67378.0
2017-07-31 10:35:00,55.57,55.57,55.47,55.54,111504.0,50.5325,50.5325,50.4416,50.5052,111504.0
2017-07-31 10:40:00,55.53,55.7,55.5,55.64,74341.0,50.4961,50.6507,50.4688,50.5961,74341.0
2017-07-31 10:45:00,55.65,55.74,55.61,55.7,37348.0,50.6052,50.6871,50.5689,50.6507,37348.0
2017-07-31 10:50:00,55.69,55.71,55.51,55.53,43760.0,50.6416,50.6598,50.4779,50.4961,43760.0
2017-07-31 10:55:00,55.53,55.54,55.49,55.54,76259.0,50.4961,50.5052,50.4597,50.5052,76259.0
2017-07-31 11:00:00,55.55,55.57,55.5,55.54,86213.0,50.5143,50.5325,50.4688,50.5052,86213.0
2017-07-31 11:05:00,55.54,55.54,55.46,55.47,63488.0,50.5052,50.5052,50.4325,50.4416,63488.0
2017-07-31 11:10:00,55.48,55.52,55.47,55.51,52740.0,50.4506,50.487,50.4416,50.4779,52740.0
2017-07-31 11:15:00,55.5,55.52,55.46,55.49,55354.0,50.4688,50.487,50.4325,50.4597,55354.0
2017-07-31 11:20:00,55.49,55.5,55.45,55.49,42844.0,50.4597,50.4688,50.4234,50.4597,42844.0
2017-07-31 11:25:00,55.49,55.49,55.42,55.44,43564.0,50.4597,50.4597,50.3961,50.4143,43564.0
2017-07-31 11:30:00,55.44,55.49,55.43,55.47,37051.0,50.4143,50.4597,50.4052,50.4416,37051.0
2017-07-31 11:35:00,55.47,55.51,55.46,55.48,51490.0,50.4416,50.4779,50.4325,50.4506,51490.0
2017-07-31 11:40:00,55.48,55.51,55.47,55.49,39282.0,50.4506,50.4779,50.4416,50.4597,39282.0
2017-07-31 11:45:00,55.5,55.59,55.49,55.58,38102.0,50.4688,50.5507,50.4597,50.5416,38102.0
2017-07-31 11:50:00,55.57,55.57,55.49,55.5,36802.0,50.5325,50.5325,50.4597,50.4688,36802.0
2017-07-31 11:55:00,55.51,55.54,55.46,55.53,18261.0,50.4779,50.5052,50.4325,50.4961,18261.0
2017-07-31 12:00:00,55.53,55.59,55.5,55.57,24759.0,50.4961,50.5507,50.4688,50.5325,24759.0
2017-07-31 12:05:00,55.57,55.58,55.5,55.51,32919.0,50.5325,50.5416,50.4688,50.4779,32919.0
2017-07-31 12:10:00,55.52,55.53,55.48,55.5,36096.0,50.487,50.4961,50.4506,50.4688,36096.0
2017-07-31 12:15:00,55.51,55.56,55.49,55.55,40713.0,50.4779,50.5234,50.4597,50.5143,40713.0
2017-07-31 12:20:00,55.54,55.56,55.51,55.55,19800.0,50.5052,50.5234,50.4779,50.5143,19800.0
2017-07-31 12:25:00,55.54,55.57,55.52,55.56,32730.0,50.5052,50.5325,50.487,50.5234,32730.0
2017-07-31 12:30:00,55.56,55.6,55.55,55.58,20291.0,50.5234,50.5598,50.5143,50.5416,20291.0
2017-07-31 12:35:00,55.59,55.62,55.56,55.62,31707.0,50.5507,50.578,50.5234,50.578,31707.0
2017-07-31 12:40:00,55.62,55.69,55.61,55.68,22193.0,50.578,50.6416,50.5689,50.6325,22193.0
2017-07-31 12:45:00,55.67,55.69,55.65,55.65,14852.0,50.6234,50.6416,50.6052,50.6052,14852.0
2017-07-31 12:50:00,55.66,55.67,55.6,55.66,42591.0,50.6143,50.6234,50.5598,50.6143,42591.0
2017-07-31 12:55:00,55.67,55.71,55.66,55.7,18883.0,50.6234,50.6598,50.6143,50.6507,18883.0
2017-07-31 13:00:00,55.7,55.74,55.65,55.69,28748.0,50.6507,50.6871,50.6052,50.6416,28748.0
2017-07-31 13:05:00,55.67,55.69,55.64,55.69,21794.0,50.6234,50.6416,50.5961,50.6416,21794.0
2017-07-31 13:10:00,55.69,55.69,55.64,55.66,34581.0,50.6416,50.6416,50.5961,50.6143,34581.0
2017-07-31 13:15:00,55.67,55.69,55.64,55.65,25864.0,50.6234,50.6416,50.5961,50.6052,25864.0
2017-07-31 13:20:00,55.65,55.71,55.65,55.71,24940.0,50.6052,50.6598,50.6052,50.6598,24940.0
2017-07-31 13:25:00,55.7,55.71,55.65,55.69,12139.0,50.6507,50.6598,50.6052,50.6416,12139.0
2017-07-31 13:30:00,55.68,55.7,55.65,55.66,20654.0,50.6325,50.6507,50.6052,50.6143,20654.0
2017-07-31 13:35:00,55.67,55.67,55.57,55.58,45644.0,50.6234,50.6234,50.5325,50.5416,45644.0
2017-07-31 13:40:00,55.59,55.59,55.55,55.56,16560.0,50.5507,50.5507,50.5143,50.5234,16560.0
2017-07-31 13:45:00,55.56,55.62,55.53,55.61,20721.0,50.5234,50.578,50.4961,50.5689,20721.0
2017-07-31 13:50:00,55.61,55.61,55.56,55.59,31265.0,50.5689,50.5689,50.5234,50.5507,31265.0
2017-07-31 13:55:00,55.59,55.6,55.54,55.54,57286.0,50.5507,50.5598,50.5052,50.5052,57286.0
2017-07-31 14:00:00,55.54,55.59,55.53,55.58,28167.0,50.5052,50.5507,50.4961,50.5416,28167.0
2017-07-31 14:05:00,55.58,55.68,55.55,55.68,55091.0,50.5416,50.6325,50.5143,50.6325,55091.0
2017-07-31 14:10:00,55.69,55.74,55.69,55.72,33980.0,50.6416,50.6871,50.6416,50.6689,33980.0
2017-07-31 14:15:00,55.73,55.84,55.72,55.78,43939.0,50.678,50.778,50.6689,50.7235,43939.0
2017-07-31 14:20:00,55.77,55.8,55.73,55.73,37740.0,50.7144,50.7416,50.678,50.678,37740.0
2017-07-31 14:25:00,55.73,55.75,55.68,55.71,40803.0,50.678,50.6962,50.6325,50.6598,40803.0
2017-07-31 14:30:00,55.72,55.78,55.7,55.77,47901.0,50.6689,50.7235,50.6507,50.7144,47901.0
2017-07-31 14:35:00,55.77,55.78,55.73,55.76,39949.0,50.7144,50.7235,50.678,50.7053,39949.0
2017-07-31 14:40:00,55.76,55.79,55.72,55.78,27100.0,50.7053,50.7325,50.6689,50.7235,27100.0
2017-07-31 14:45:00,55.79,55.79,55.76,55.79,31575.0,50.7325,50.7325,50.7053,50.7325,31575.0
2017-07-31 14:50:00,55.78,55.82,55.75,55.81,55075.0,50.7235,50.7598,50.6962,50.7507,55075.0
2017-07-31 14:55:00,55.81,55.89,55.8,55.85,48105.0,50.7507,50.8235,50.7416,50.7871,48105.0
2017-07-31 15:00:00,55.86,55.9,55.85,55.89,24208.0,50.7962,50.8326,50.7871,50.8235,24208.0
2017-07-31 15:05:00,55.88,55.88,55.81,55.82,30014.0,50.8144,50.8144,50.7507,50.7598,30014.0
2017-07-31 15:10:00,55.81,55.88,55.8,55.85,34287.0,50.7507,50.8144,50.7416,50.7871,34287.0
2017-07-31 15:15:00,55.84,55.88,55.8,55.88,62252.0,50.778,50.8144,50.7416,50.8144,62252.0
2017-07-31 15:20:00,55.88,55.88,55.8,55.85,35663.0,50.8144,50.8144,50.7416,50.7871,35663.0
2017-07-31 15:25:00,55.84,55.85,55.81,55.82,35458.0,50.778,50.7871,50.7507,50.7598,35458.0
2017-07-31 15:30:00,55.83,55.84,55.81,55.84,36698.0,50.7689,50.778,50.7507,50.778,36698.0
2017-07-31 15:35:00,55.84,55.84,55.81,55.81,47194.0,50.778,50.778,50.7507,50.7507,47194.0
2017-07-31 15:40:00,55.81,55.81,55.7,55.74,95352.0,50.7507,50.7507,50.6507,50.6871,95352.0
2017-07-31 15:45:00,55.73,55.74,55.68,55.7,89386.0,50.678,50.6871,50.6325,50.6507,89386.0
2017-07-31 15:50:00,55.7,55.7,55.6,55.61,198015.0,50.6507,50.6507,50.5598,50.5689,198015.0
2017-07-31 15:55:00,55.61,55.61,55.49,55.52,357786.0,50.5689,50.5689,50.4597,50.487,357786.0
2017-08-01 09:30:00,55.88,56.27,55.84,56.2,183859.0,50.8144,51.169,50.778,51.1054,183859.0
2017-08-01 09:35:00,56.23,56.26,56.02,56.12,114802.0,51.1327,51.1599,50.9417,51.0326,114802.0
2017-08-01 09:40:00,56.11,56.28,56.07,56.28,91100.0,51.0235,51.1781,50.9872,51.1781,91100.0
2017-08-01 09:45:00,56.29,56.31,56.14,56.23,75059.0,51.1872,51.2054,51.0508,51.1327,75059.0
2017-08-01 09:50:00,56.23,56.32,56.13,56.25,74119.0,51.1327,51.2145,51.0417,51.1508,74119.0
2017-08-01 09:55:00,56.26,56.37,56.1,56.13,65498.0,51.1599,51.26,51.0144,51.0417,65498.0
2017-08-01 10:00:00,56.12,56.31,56.09,56.3,121116.0,51.0326,51.2054,51.0054,51.1963,121116.0
2017-08-01 10:05:00,56.29,56.3,56.1,56.15,81471.0,51.1872,51.1963,51.0144,51.0599,81471.0
2017-08-01 10:10:00,56.14,56.19,56.01,56.07,72023.0,51.0508,51.0963,50.9326,50.9872,72023.0
2017-08-01 10:15:00,56.06,56.12,56.0,56.06,65103.0,50.9781,51.0326,50.9235,50.9781,65103.0
2017-08-01 10:20:00,56.06,56.07,56.01,56.04,126002.0,50.9781,50.9872,50.9326,50.9599,126002.0
2017-08-01 10:25:00,56.04,56.12,56.02,56.08,40584.0,50.9599,51.0326,50.9417,50.9963,40584.0
2017-08-01 10:30:00,56.09,56.09,56.04,56.08,52131.0,51.0054,51.0054,50.9599,50.9963,52131.0
2017-08-01 10:35:00,56.07,56.09,56.03,56.09,77279.0,50.9872,51.0054,50.9508,51.0054,77279.0
2017-08-01 10:40:00,56.1,56.13,56.0,56.0,55496.0,51.0144,51.0417,50.9235,50.9235,55496.0
2017-08-01 10:45:00,55.99,56.03,55.96,55.97,77512.0,50.9144,50.9508,50.8871,50.8962,77512.0
2017-08-01 10:50:00,55.96,55.98,55.9,55.92,106136.0,50.8871,50.9053,50.8326,50.8508,106136.0
2017-08-01 10:55:00,55.91,55.93,55.78,55.78,76964.0,50.8417,50.8599,50.7235,50.7235,76964.0
2017-08-01 11:00:00,55.78,55.89,55.78,55.86,46136.0,50.7235,50.8235,50.7235,50.7962,46136.0
2017-08-01 11:05:00,55.86,55.9,55.84,55.84,49739.0,50.7962,50.8326,50.778,50.778,49739.0
2017-08-01 11:10:00,55.85,55.85,55.58,55.59,52777.0,50.7871,50.7871,50.5416,50.5507,52777.0
2017-08-01 11:15:00,55.59,55.65,55.55,55.63,36826.0,50.5507,50.6052,50.5143,50.587,36826.0
2017-08-01 11:20:00,55.63,55.65,55.48,55.61,44536.0,50.587,50.6052,50.4506,50.5689,44536.0
2017-08-01 11:25:00,55.6,55.6,55.41,55.46,44870.0,50.5598,50.5598,50.387,50.4325,44870.0
2017-08-01 11:30:00,55.46,55.65,55.45,55.65,26227.0,50.4325,50.6052,50.4234,50.6052,26227.0
2017-08-01 11:35:00,55.65,55.68,55.6,55.66,30520.0,50.6052,50.6325,50.5598,50.6143,30520.0
2017-08-01 11:40:00,55.67,55.67,55.51,55.55,46190.0,50.6234,50.6234,50.4779,50.5143,46190.0
2017-08-01 11:45:00,55.55,55.6,55.49,55.5,30282.0,50.5143,50.5598,50.4597,50.4688,30282.0
2017-08-01 11:50:00,55.5,55.54,55.44,55.52,39247.0,50.4688,50.5052,50.4143,50.487,39247.0
2017-08-01 11:55:00,55.52,55.59,55.41,55.49,48755.0,50.487,50.5507,50.387,50.4597,48755.0
2017-08-01 12:00:00,55.51,55.55,55.42,55.52,52735.0,50.4779,50.5143,50.3961,50.487,52735.0
2017-08-01 12:05:00,55.53,55.55,55.47,55.48,38379.0,50.4961,50.5143,50.4416,50.4506,38379.0
2017-08-01 12:10:00,55.49,55.52,55.29,55.41,63755.0,50.4597,50.487,50.2779,50.387,63755.0
2017-08-01 12:15:00,55.43,55.46,55.4,55.43,45641.0,50.4052,50.4325,50.3779,50.4052,45641.0
2017-08-01 12:20:00,55.41,55.47,55.41,55.42,21908.0,50.387,50.4416,50.387,50.3961,21908.0
2017-08-01 12:25:00,55.42,55.46,55.41,55.45,20017.0,50.3961,50.4325,50.387,50.4234,20017.0
2017-08-01 12:30:00,55.46,55.53,55.45,55.51,22450.0,50.4325,50.4961,50.4234,50.4779,22450.0
2017-08-01 12:35:00,55.51,55.56,55.49,55.49,19823.0,50.4779,50.5234,50.4597,50.4597,19823.0
2017-08-01 12:40:00,55.48,55.51,55.43,55.43,27308.0,50.4506,50.4779,50.4052,50.4052,27308.0
2017-08-01 12:45:00,55.42,55.59,55.4,55.59,26880.0,50.3961,50.5507,50.3779,50.5507,26880.0
2017-08-01 12:50:00,55.59,55.63,55.57,55.57,40320.0,50.5507,50.587,50.5325,50.5325,40320.0
2017-08-01 12:55:00,55.57,55.59,55.54,55.58,19210.0,50.5325,50.5507,50.5052,50.5416,19210.0
2017-08-01 13:00:00,55.58,55.58,55.51,55.53,32577.0,50.5416,50.5416,50.4779,50.4961,32577.0
2017-08-01 13:05:00,55.54,55.57,55.52,55.57,20935.0,50.5052,50.5325,50.487,50.5325,20935.0
2017-08-01 13:10:00,55.57,55.65,55.55,55.64,33138.0,50.5325,50.6052,50.5143,50.5961,33138.0
2017-08-01 13:15:00,55.64,55.72,55.64,55.72,25840.0,50.5961,50.6689,50.5961,50.6689,25840.0
2017-08-01 13:20:00,55.73,55.76,55.7,55.73,23396.0,50.678,50.7053,50.6507,50.678,23396.0
2017-08-01 13:25:00,55.74,55.77,55.74,55.76,22017.0,50.6871,50.7144,50.6871,50.7053,22017.0
2017-08-01 13:30:00,55.77,55.77,55.7,55.72,31210.0,50.7144,50.7144,50.6507,50.6689,31210.0
2017-08-01 13:35:00,55.72,55.72,55.61,55.64,25078.0,50.6689,50.6689,50.5689,50.5961,25078.0
2017-08-01 13:40:00,55.63,55.68,55.6,55.68,14825.0,50.587,50.6325,50.5598,50.6325,14825.0
2017-08-01 13:45:00,55.67,55.67,55.6,55.62,26404.0,50.6234,50.6234,50.5598,50.578,26404.0
2017-08-01 13:50:00,55.62,55.66,55.62,55.63,18078.0,50.578,50.6143,50.578,50.587,18078.0
2017-08-01 13:55:00,55.63,55.63,55.55,55.56,23896.0,50.587,50.587,50.5143,50.5234,23896.0
2017-08-01 14:00:00,55.56,55.65,55.54,55.63,21394.0,50.5234,50.6052,50.5052,50.587,21394.0
2017-08-01 14:05:00,55.63,55.68,55.63,55.67,16104.0,50.587,50.6325,50.587,50.6234,16104.0
2017-08-01 14:10:00,55.67,55.71,55.66,55.7,36477.0,50.6234,50.6598,50.6143,50.6507,36477.0
2017-08-01 14:15:00,55.7,55.7,55.66,55.7,25878.0,50.6507,50.6507,50.6143,50.6507,25878.0
2017-08-01 14:20:00,55.69,55.7,55.65,55.67,29803.0,50.6416,50.6507,50.6052,50.6234,29803.0
2017-08-01 14:25:00,55.66,55.67,55.59,55.61,21984.0,50.6143,50.6234,50.5507,50.5689,21984.0
2017-08-01 14:30:00,55.6,55.63,55.56,55.56,28280.0,50.5598,50.587,50.5234,50.5234,28280.0
2017-08-01 14:35:00,55.56,55.57,55.53,55.56,49790.0,50.5234,50.5325,50.4961,50.5234,49790.0
2017-08-01 14:40:00,55.56,55.57,55.51,55.52,37385.0,50.5234,50.5325,50.4779,50.487,37385.0
2017-08-01 14:45:00,55.51,55.51,55.45,55.46,31456.0,50.4779,50.4779,50.4234,50.4325,31456.0
2017-08-01 14:50:00,55.45,55.52,55.44,55.51,26053.0,50.4234,50.487,50.4143,50.4779,26053.0
2017-08-01 14:55:00,55.52,55.53,55.37,55.38,53737.0,50.487,50.4961,50.3506,50.3597,53737.0
2017-08-01 15:00:00,55.37,55.48,55.36,55.46,59682.0,50.3506,50.4506,50.3415,50.4325,59682.0
2017-08-01 15:05:00,55.45,55.51,55.45,55.5,34593.0,50.4234,50.4779,50.4234,50.4688,34593.0
2017-08-01 15:10:00,55.5,55.57,55.49,55.57,30441.0,50.4688,50.5325,50.4597,50.5325,30441.0
2017-08-01 15:15:00,55.57,55.64,55.56,55.59,32588.0,50.5325,50.5961,50.5234,50.5507,32588.0
2017-08-01 15:20:00,55.58,55.62,55.57,55.62,27225.0,50.5416,50.578,50.5325,50.578,27225.0
2017-08-01 15:25:00,55.61,55.74,55.61,55.69,73320.0,50.5689,50.6871,50.5689,50.6416,73320.0
2017-08-01 15:30:00,55.69,55.69,55.62,55.67,56106.0,50.6416,50.6416,50.578,50.6234,56106.0
2017-08-01 15:35:00,55.68,55.72,55.63,55.66,53771.0,50.6325,50.6689,50.587,50.6143,53771.0
2017-08-01 15:40:00,55.65,55.7,55.63,55.65,53531.0,50.6052,50.6507,50.587,50.6052,53531.0
2017-08-01 15:45:00,55.65,55.71,55.61,55.62,117195.0,50.6052,50.6598,50.5689,50.578,117195.0
2017-08-01 15:50:00,55.62,55.68,55.59,55.68,107899.0,50.578,50.6325,50.5507,50.6325,107899.0
2017-08-01 15:55:00,55.68,55.76,55.66,55.71,206696.0,50.6325,50.7053,50.6143,50.6598,206696.0
2017-08-02 09:30:00,55.64,55.82,55.59,55.76,65240.0,50.5961,50.7598,50.5507,50.7053,65240.0
2017-08-02 09:35:00,55.8,55.97,55.79,55.93,30942.0,50.7416,50.8962,50.7325,50.8599,30942.0
2017-08-02 09:40:00,55.92,55.92,55.56,55.56,51608.0,50.8508,50.8508,50.5234,50.5234,51608.0
2017-08-02 09:45:00,55.56,55.67,55.47,55.5,81437.0,50.5234,50.6234,50.4416,50.4688,81437.0
2017-08-02 09:50:00,55.51,55.64,55.5,55.59,32095.0,50.4779,50.5961,50.4688,50.5507,32095.0
2017-08-02 09:55:00,55.57,55.62,55.54,55.58,22915.0,50.5325,50.578,50.5052,50.5416,22915.0
2017-08-02 10:00:00,55.57,55.58,55.47,55.48,45554.0,50.5325,50.5416,50.4416,50.4506,45554.0
2017-08-02 10:05:00,55.47,55.53,55.44,55.45,33410.0,50.4416,50.4961,50.4143,50.4234,33410.0
2017-08-02 10:10:00,55.46,55.49,55.4,55.44,107855.0,50.4325,50.4597,50.3779,50.4143,107855.0
2017-08-02 10:15:00,55.44,55.48,55.37,55.4,44676.0,50.4143,50.4506,50.3506,50.3779,44676.0
2017-08-02 10:20:00,55.4,55.41,55.32,55.35,33826.0,50.3779,50.387,50.3052,50.3324,33826.0
2017-08-02 10:25:00,55.35,55.38,55.26,55.26,38479.0,50.3324,50.3597,50.2506,50.2506,38479.0
2017-08-02 10:30:00,55.27,55.44,55.27,55.42,48742.0,50.2597,50.4143,50.2597,50.3961,48742.0
2017-08-02 10:35:00,55.43,55.49,55.4,55.44,38436.0,50.4052,50.4597,50.3779,50.4143,38436.0
2017-08-02 10:40:00,55.45,55.45,55.28,55.28,42853.0,50.4234,50.4234,50.2688,50.2688,42853.0
2017-08-02 10:45:00,55.29,55.32,55.24,55.3,49689.0,50.2779,50.3052,50.2324,50.287,49689.0
2017-08-02 10:50:00,55.31,55.37,55.24,55.25,46400.0,50.2961,50.3506,50.2324,50.2415,46400.0
2017-08-02 10:55:00,55.26,55.29,55.13,55.14,77194.0,50.2506,50.2779,50.1324,50.1415,77194.0
2017-08-02 11:00:00,55.14,55.26,55.13,55.15,81372.0,50.1415,50.2506,50.1324,50.1506,81372.0
2017-08-02 11:05:00,55.14,55.24,55.11,55.24,73802.0,50.1415,50.2324,50.1142,50.2324,73802.0
2017-08-02 11:10:00,55.24,55.27,55.15,55.24,45336.0,50.2324,50.2597,50.1506,50.2324,45336.0
2017-08-02 11:15:00,55.24,55.38,55.24,55.25,42032.0,50.2324,50.3597,50.2324,50.2415,42032.0
2017-08-02 11:20:00,55.25,55.35,55.23,55.31,30738.0,50.2415,50.3324,50.2233,50.2961,30738.0
2017-08-02 11:25:00,55.31,55.42,55.31,55.38,41590.0,50.2961,50.3961,50.2961,50.3597,41590.0
2017-08-02 11:30:00,55.4,55.41,55.33,55.33,29996.0,50.3779,50.387,50.3142,50.3142,29996.0
2017-08-02 11:35:00,55.34,55.36,55.29,55.36,54100.0,50.3233,50.3415,50.2779,50.3415,54100.0
2017-08-02 11:40:00,55.36,55.53,55.3,55.49,83568.0,50.3415,50.4961,50.287,50.4597,83568.0
2017-08-02 11:45:00,55.49,55.56,55.46,55.48,45742.0,50.4597,50.5234,50.4325,50.4506,45742.0
2017-08-02 11:50:00,55.48,55.5,55.46,55.5,33919.0,50.4506,50.4688,50.4325,50.4688,33919.0
2017-08-02 11:55:00,55.5,55.52,55.47,55.47,32012.0,50.4688,50.487,50.4416,50.4416,32012.0
2017-08-02 12:00:00,55.47,55.48,55.42,55.46,44232.0,50.4416,50.4506,50.3961,50.4325,44232.0
2017-08-02 12:05:00,55.45,55.47,55.36,55.36,26984.0,50.4234,50.4416,50.3415,50.3415,26984.0
2017-08-02 12:10:00,55.36,55.41,55.33,55.4,39687.0,50.3415,50.387,50.3142,50.3779,39687.0
2017-08-02 12:15:00,55.39,55.41,55.3,55.3,49078.0,50.3688,50.387,50.287,50.287,49078.0
2017-08-02 12:20:00,55.3,55.35,55.3,55.31,21364.0,50.287,50.3324,50.287,50.2961,21364.0
2017-08-02 12:25:00,55.32,55.33,55.27,55.28,60051.0,50.3052,50.3142,50.2597,50.2688,60051.0
2017-08-02 12:30:00,55.29,55.31,55.24,55.24,11137.0,50.2779,50.2961,50.2324,50.2324,11137.0
2017-08-02 12:35:00,55.24,55.25,55.16,55.18,20293.0,50.2324,50.2415,50.1597,50.1778,20293.0
2017-08-02 12:40:00,55.18,55.22,55.17,55.19,23856.0,50.1778,50.2142,50.1687,50.1869,23856.0
2017-08-02 12:45:00,55.2,55.25,55.18,55.23,31924.0,50.196,50.2415,50.1778,50.2233,31924.0
2017-08-02 12:50:00,55.23,55.29,55.23,55.28,20977.0,50.2233,50.2779,50.2233,50.2688,20977.0
2017-08-02 12:55:00,55.27,55.31,55.25,55.31,18843.0,50.2597,50.2961,50.2415,50.2961,18843.0
2017-08-02 13:00:00,55.3,55.35,55.27,55.34,17257.0,50.287,50.3324,50.2597,50.3233,17257.0
2017-08-02 13:05:00,55.33,55.41,55.32,55.41,46199.0,50.3142,50.387,50.3052,50.387,46199.0
2017-08-02 13:10:00,55.41,55.47,55.4,55.45,28860.0,50.387,50.4416,50.3779,50.4234,28860.0
2017-08-02 13:15:00,55.44,55.45,55.41,55.45,14878.0,50.4143,50.4234,50.387,50.4234,14878.0
2017-08-02 13:20:00,55.45,55.47,55.42,55.45,26519.0,50.4234,50.4416,50.3961,50.4234,26519.0
2017-08-02 13:25:00,55.43,55.5,55.43,55.49,14657.0,50.4052,50.4688,50.4052,50.4597,14657.0
2017-08-02 13:30:00,55.49,55.52,55.45,55.5,22002.0,50.4597,50.487,50.4234,50.4688,22002.0
2017-08-02 13:35:00,55.49,55.5,55.41,55.42,18074.0,50.4597,50.4688,50.387,50.3961,18074.0
2017-08-02 13:40:00,55.43,55.52,55.42,55.52,78775.0,50.4052,50.487,50.3961,50.487,78775.0
2017-08-02 13:45:00,55.52,55.56,55.47,55.47,26640.0,50.487,50.5234,50.4416,50.4416,26640.0
2017-08-02 13:50:00,55.48,55.51,55.47,55.51,15925.0,50.4506,50.4779,50.4416,50.4779,15925.0
2017-08-02 13:55:00,55.51,55.53,55.47,55.51,17590.0,50.4779,50.4961,50.4416,50.4779,17590.0
2017-08-02 14:00:00,55.52,55.55,55.5,55.54,33657.0,50.487,50.5143,50.4688,50.5052,33657.0
2017-08-02 14:05:00,55.55,55.58,55.54,55.57,17110.0,50.5143,50.5416,50.5052,50.5325,17110.0
2017-08-02 14:10:00,55.57,55.6,55.55,55.6,28421.0,50.5325,50.5598,50.5143,50.5598,28421.0
2017-08-02 14:15:00,55.6,55.61,55.56,55.57,32473.0,50.5598,50.5689,50.5234,50.5325,32473.0
2017-08-02 14:20:00,55.56,55.62,55.55,55.57,23409.0,50.5234,50.578,50.5143,50.5325,23409.0
2017-08-02 14:25:00,55.57,55.59,55.53,55.54,25229.0,50.5325,50.5507,50.4961,50.5052,25229.0
2017-08-02 14:30:00,55.55,55.61,55.55,55.6,25601.0,50.5143,50.5689,50.5143,50.5598,25601.0
2017-08-02 14:35:00,55.61,55.66,55.59,55.65,20002.0,50.5689,50.6143,50.5507,50.6052,20002.0
2017-08-02 14:40:00,55.65,55.78,55.65,55.76,41555.0,50.6052,50.7235,50.6052,50.7053,41555.0
2017-08-02 14:45:00,55.76,55.76,55.63,55.64,34706.0,50.7053,50.7053,50.587,50.5961,34706.0
2017-08-02 14:50:00,55.64,55.68,55.63,55.65,27444.0,50.5961,50.6325,50.587,50.6052,27444.0
2017-08-02 14:55:00,55.64,55.78,55.64,55.76,38864.0,50.5961,50.7235,50.5961,50.7053,38864.0
2017-08-02 15:00:00,55.77,55.81,55.74,55.77,27618.0,50.7144,50.7507,50.6871,50.7144,27618.0
2017-08-02 15:05:00,55.77,55.78,55.72,55.73,42720.0,50.7144,50.7235,50.6689,50.678,42720.0
2017-08-02 15:10:00,55.72,55.78,55.71,55.78,25942.0,50.6689,50.7235,50.6598,50.7235,25942.0
2017-08-02 15:15:00,55.77,55.78,55.71,55.75,32668.0,50.7144,50.7235,50.6598,50.6962,32668.0
2017-08-02 15:20:00,55.76,55.76,55.73,55.73,22567.0,50.7053,50.7053,50.678,50.678,22567.0
2017-08-02 15:25:00,55.74,55.78,55.74,55.75,35712.0,50.6871,50.7235,50.6871,50.6962,35712.0
2017-08-02 15:30:00,55.75,55.76,55.65,55.68,41300.0,50.6962,50.7053,50.6052,50.6325,41300.0
2017-08-02 15:35:00,55.67,55.68,55.63,55.63,48917.0,50.6234,50.6325,50.587,50.587,48917.0
2017-08-02 15:40:00,55.64,55.64,55.55,55.6,65857.0,50.5961,50.5961,50.5143,50.5598,65857.0
2017-08-02 15:45:00,55.6,55.72,55.6,55.69,72496.0,50.5598,50.6689,50.5598,50.6416,72496.0
2017-08-02 15:50:00,55.68,55.69,55.63,55.65,77964.0,50.6325,50.6416,50.587,50.6052,77964.0
2017-08-02 15:55:00,55.65,55.71,55.6,55.69,231292.0,50.6052,50.6598,50.5598,50.6416,231292.0
2017-08-03 09:30:00,55.69,55.92,55.69,55.87,60206.0,50.6416,50.8508,50.6416,50.8053,60206.0
2017-08-03 09:35:00,55.86,55.88,55.75,55.77,33374.0,50.7962,50.8144,50.6962,50.7144,33374.0
2017-08-03 09:40:00,55.75,55.96,55.69,55.95,39239.0,50.6962,50.8871,50.6416,50.878,39239.0
2017-08-03 09:45:00,55.95,55.95,55.81,55.84,37986.0,50.878,50.878,50.7507,50.778,37986.0
2017-08-03 09:50:00,55.84,55.84,55.71,55.71,39673.0,50.778,50.778,50.6598,50.6598,39673.0
2017-08-03 09:55:00,55.71,55.83,55.69,55.83,55804.0,50.6598,50.7689,50.6416,50.7689,55804.0
2017-08-03 10:00:00,55.83,55.93,55.81,55.87,57653.0,50.7689,50.8599,50.7507,50.8053,57653.0
2017-08-03 10:05:00,55.88,56.01,55.87,56.01,63691.0,50.8144,50.9326,50.8053,50.9326,63691.0
2017-08-03 10:10:00,56.01,56.04,55.82,55.87,61921.0,50.9326,50.9599,50.7598,50.8053,61921.0
2017-08-03 10:15:00,55.86,56.01,55.86,55.97,41267.0,50.7962,50.9326,50.7962,50.8962,41267.0
2017-08-03 10:20:00,55.98,56.1,55.95,56.1,59436.0,50.9053,51.0144,50.878,51.0144,59436.0
2017-08-03 10:25:00,56.1,56.19,56.04,56.18,70590.0,51.0144,51.0963,50.9599,51.0872,70590.0
2017-08-03 10:30:00,56.19,56.35,56.18,56.25,78760.0,51.0963,51.2418,51.0872,51.1508,78760.0
2017-08-03 10:35:00,56.25,56.25,56.14,56.16,96947.0,51.1508,51.1508,51.0508,51.069,96947.0
2017-08-03 10:40:00,56.18,56.23,56.08,56.15,52670.0,51.0872,51.1327,50.9963,51.0599,52670.0
2017-08-03 10:45:00,56.16,56.18,56.02,56.08,29700.0,51.069,51.0872,50.9417,50.9963,29700.0
2017-08-03 10:50:00,56.07,56.07,55.96,55.97,136210.0,50.9872,50.9872,50.8871,50.8962,136210.0
2017-08-03 10:55:00,55.97,56.01,55.91,56.01,33060.0,50.8962,50.9326,50.8417,50.9326,33060.0
2017-08-03 11:00:00,56.01,56.08,55.95,55.96,58589.0,50.9326,50.9963,50.878,50.8871,58589.0
2017-08-03 11:05:00,55.95,55.98,55.82,55.85,24675.0,50.878,50.9053,50.7598,50.7871,24675.0
2017-08-03 11:10:00,55.85,55.86,55.79,55.81,34373.0,50.7871,50.7962,50.7325,50.7507,34373.0
2017-08-03 11:15:00,55.81,55.86,55.71,55.71,40799.0,50.7507,50.7962,50.6598,50.6598,40799.0
2017-08-03 11:20:00,55.72,55.86,55.72,55.76,57931.0,50.6689,50.7962,50.6689,50.7053,57931.0
2017-08-03 11:25:00,55.77,55.82,55.73,55.74,19586.0,50.7144,50.7598,50.678,50.6871,19586.0
2017-08-03 11:30:00,55.75,55.76,55.69,55.74,28344.0,50.6962,50.7053,50.6416,50.6871,28344.0
2017-08-03 11:35:00,55.75,55.81,55.74,55.79,27230.0,50.6962,50.7507,50.6871,50.7325,27230.0
2017-08-03 11:40:00,55.79,55.81,55.75,55.8,55534.0,50.7325,50.7507,50.6962,50.7416,55534.0
2017-08-03 11:45:00,55.8,55.87,55.8,55.87,58275.0,50.7416,50.8053,50.7416,50.8053,58275.0
2017-08-03 11:50:00,55.87,55.89,55.83,55.85,28945.0,50.8053,50.8235,50.7689,50.7871,28945.0
2017-08-03 11:55:00,55.86,55.9,55.83,55.89,89136.0,50.7962,50.8326,50.7689,50.8235,89136.0
2017-08-03 12:00:00,55.88,55.96,55.86,55.92,34319.0,50.8144,50.8871,50.7962,50.8508,34319.0
2017-08-03 12:05:00,55.93,55.93,55.87,55.9,18556.0,50.8599,50.8599,50.8053,50.8326,18556.0
2017-08-03 12:10:00,55.9,55.95,55.85,55.93,42997.0,50.8326,50.878,50.7871,50.8599,42997.0
2017-08-03 12:15:00,55.93,55.93,55.9,55.91,109430.0,50.8599,50.8599,50.8326,50.8417,109430.0
2017-08-03 12:20:00,55.89,55.92,55.83,55.85,58522.0,50.8235,50.8508,50.7689,50.7871,58522.0
2017-08-03 12:25:00,55.85,55.88,55.84,55.87,24615.0,50.7871,50.8144,50.778,50.8053,24615.0
2017-08-03 12:30:00,55.87,55.88,55.83,55.83,66716.0,50.8053,50.8144,50.7689,50.7689,66716.0
2017-08-03 12:35:00,55.84,55.85,55.7,55.71,37357.0,50.778,50.7871,50.6507,50.6598,37357.0
2017-08-03 12:40:00,55.71,55.71,55.62,55.62,40510.0,50.6598,50.6598,50.578,50.578,40510.0
2017-08-03 12:45:00,55.63,55.69,55.63,55.63,28003.0,50.587,50.6416,50.587,50.587,28003.0
2017-08-03 12:50:00,55.63,55.68,55.61,55.66,21313.0,50.587,50.6325,50.5689,50.6143,21313.0
2017-08-03 12:55:00,55.66,55.69,55.6,55.6,34793.0,50.6143,50.6416,50.5598,50.5598,34793.0
2017-08-03 13:00:00,55.6,55.7,55.6,55.69,23365.0,50.5598,50.6507,50.5598,50.6416,23365.0
2017-08-03 13:05:00,55.69,55.71,55.64,55.65,31510.0,50.6416,50.6598,50.5961,50.6052,31510.0
2017-08-03 13:10:00,55.65,55.68,55.65,55.66,19346.0,50.6052,50.6325,50.6052,50.6143,19346.0
2017-08-03 13:15:00,55.66,55.69,55.65,55.68,26115.0,50.6143,50.6416,50.6052,50.6325,26115.0
2017-08-03 13:20:00,55.68,55.71,55.66,55.7,33859.0,50.6325,50.6598,50.6143,50.6507,33859.0
2017-08-03 13:25:00,55.71,55.71,55.61,55.66,29399.0,50.6598,50.6598,50.5689,50.6143,29399.0
2017-08-03 13:30:00,55.66,55.67,55.61,55.63,34531.0,50.6143,50.6234,50.5689,50.587,34531.0
2017-08-03 13:35:00,55.64,55.7,55.64,55.7,29172.0,50.5961,50.6507,50.5961,50.6507,29172.0
2017-08-03 13:40:00,55.69,55.79,55.69,55.74,86677.0,50.6416,50.7325,50.6416,50.6871,86677.0
2017-08-03 13:45:00,55.75,55.77,55.73,55.77,25742.0,50.6962,50.7144,50.678,50.7144,25742.0
2017-08-03 13:50:00,55.76,55.87,55.76,55.85,63905.0,50.7053,50.8053,50.7053,50.7871,63905.0
2017-08-03 13:55:00,55.85,55.85,55.81,55.83,21885.0,50.7871,50.7871,50.7507,50.7689,21885.0
2017-08-03 14:00:00,55.83,55.83,55.78,55.8,19530.0,50.7689,50.7689,50.7235,50.7416,19530.0
2017-08-03 14:05:00,55.8,55.8,55.73,55.75,46206.0,50.7416,50.7416,50.678,50.6962,46206.0
2017-08-03 14:10:00,55.76,55.8,55.76,55.78,20733.0,50.7053,50.7416,50.7053,50.7235,20733.0
2017-08-03 14:15:00,55.78,55.79,55.77,55.77,23954.0,50.7235,50.7325,50.7144,50.7144,23954.0
2017-08-03 14:20:00,55.78,55.81,55.77,55.81,27776.0,50.7235,50.7507,50.7144,50.7507,27776.0
2017-08-03 14:25:00,55.81,55.9,55.81,55.86,24191.0,50.7507,50.8326,50.7507,50.7962,24191.0
2017-08-03 14:30:00,55.86,55.91,55.85,55.9,21353.0,50.7962,50.8417,50.7871,50.8326,21353.0
2017-08-03 14:35:00,55.9,55.97,55.89,55.97,58164.0,50.8326,50.8962,50.8235,50.8962,58164.0
2017-08-03 14:40:00,55.97,55.97,55.92,55.94,41812.0,50.8962,50.8962,50.8508,50.8689,41812.0
2017-08-03 14:45:00,55.94,56.01,55.93,55.98,38375.0,50.8689,50.9326,50.8599,50.9053,38375.0
2017-08-03 14:50:00,55.98,56.0,55.96,56.0,28132.0,50.9053,50.9235,50.8871,50.9235,28132.0
2017-08-03 14:55:00,55.99,56.0,55.97,55.99,20053.0,50.9144,50.9235,50.8962,50.9144,20053.0
2017-08-03 15:00:00,55.99,56.01,55.91,55.92,52896.0,50.9144,50.9326,50.8417,50.8508,52896.0
2017-08-03 15:05:00,55.91,55.92,55.87,55.91,41908.0,50.8417,50.8508,50.8053,50.8417,41908.0
2017-08-03 15:10:00,55.91,55.97,55.86,55.94,28780.0,50.8417,50.8962,50.7962,50.8689,28780.0
2017-08-03 15:15:00,55.95,55.97,55.89,55.91,25825.0,50.878,50.8962,50.8235,50.8417,25825.0
2017-08-03 15:20:00,55.91,55.94,55.89,55.92,22429.0,50.8417,50.8689,50.8235,50.8508,22429.0
2017-08-03 15:25:00,55.93,55.95,55.92,55.94,24594.0,50.8599,50.878,50.8508,50.8689,24594.0
2017-08-03 15:30:00,55.94,55.94,55.77,55.8,58877.0,50.8689,50.8689,50.7144,50.7416,58877.0
2017-08-03 15:35:00,55.81,55.86,55.76,55.86,37123.0,50.7507,50.7962,50.7053,50.7962,37123.0
2017-08-03 15:40:00,55.86,55.92,55.84,55.92,46859.0,50.7962,50.8508,50.778,50.8508,46859.0
2017-08-03 15:45:00,55.92,56.08,55.89,56.04,149508.0,50.8508,50.9963,50.8235,50.9599,149508.0
2017-08-03 15:50:00,56.04,56.08,56.0,56.07,173682.0,50.9599,50.9963,50.9235,50.9872,173682.0
2017-08-03 15:55:00,56.06,56.11,56.05,56.1,289457.0,50.9781,51.0235,50.969,51.0144,289457.0
2017-08-04 09:30:00,56.14,56.24,56.0,56.22,57305.0,51.0508,51.1418,50.9235,51.1236,57305.0
2017-08-04 09:35:00,56.21,56.21,56.02,56.05,47053.0,51.1145,51.1145,50.9417,50.969,47053.0
2017-08-04 09:40:00,56.06,56.14,56.01,56.04,43138.0,50.9781,51.0508,50.9326,50.9599,43138.0
2017-08-04 09:45:00,56.03,56.19,56.02,56.14,36519.0,50.9508,51.0963,50.9417,51.0508,36519.0
2017-08-04 09:50:00,56.15,56.15,56.06,56.12,40484.0,51.0599,51.0599,50.9781,51.0326,40484.0
2017-08-04 09:55:00,56.11,56.11,55.9,55.92,43799.0,51.0235,51.0235,50.8326,50.8508,43799.0
2017-08-04 10:00:00,55.92,55.98,55.87,55.96,46276.0,50.8508,50.9053,50.8053,50.8871,46276.0
2017-08-04 10:05:00,55.96,56.02,55.85,55.86,52361.0,50.8871,50.9417,50.7871,50.7962,52361.0
2017-08-04 10:10:00,55.86,55.99,55.86,55.95,38055.0,50.7962,50.9144,50.7962,50.878,38055.0
2017-08-04 10:15:00,55.95,55.97,55.89,55.89,38819.0,50.878,50.8962,50.8235,50.8235,38819.0
2017-08-04 10:20:00,55.89,55.91,55.81,55.81,37103.0,50.8235,50.8417,50.7507,50.7507,37103.0
2017-08-04 10:25:00,55.81,55.95,55.8,55.95,28405.0,50.7507,50.878,50.7416,50.878,28405.0
2017-08-04 10:30:00,55.95,55.99,55.9,55.96,48955.0,50.878,50.9144,50.8326,50.8871,48955.0
2017-08-04 10:35:00,55.96,56.06,55.94,56.04,47652.0,50.8871,50.9781,50.8689,50.9599,47652.0
2017-08-04 10:40:00,56.05,56.07,56.02,56.06,27578.0,50.969,50.9872,50.9417,50.9781,27578.0
2017-08-04 10:45:00,56.07,56.1,55.99,56.02,19658.0,50.9872,51.0144,50.9144,50.9417,19658.0
2017-08-04 10:50:00,56.03,56.11,56.0,56.09,36132.0,50.9508,51.0235,50.9235,51.0054,36132.0
2017-08-04 10:55:00,56.1,56.11,56.07,56.09,23848.0,51.0144,51.0235,50.9872,51.0054,23848.0
2017-08-04 11:00:00,56.1,56.25,56.1,56.24,53844.0,51.0144,51.1508,51.0144,51.1418,53844.0
2017-08-04 11:05:00,56.23,56.26,56.19,56.2,29624.0,51.1327,51.1599,51.0963,51.1054,29624.0
2017-08-04 11:10:00,56.19,56.24,56.17,56.18,27058.0,51.0963,51.1418,51.0781,51.0872,27058.0
2017-08-04 11:15:00,56.17,56.28,56.16,56.21,36336.0,51.0781,51.1781,51.069,51.1145,36336.0
2017-08-04 11:20:00,56.21,56.23,56.15,56.16,26589.0,51.1145,51.1327,51.0599,51.069,26589.0
2017-08-04 11:25:00,56.16,56.17,56.1,56.11,23528.0,51.069,51.0781,51.0144,51.0235,23528.0
2017-08-04 11:30:00,56.1,56.11,56.0,56.01,21902.0,51.0144,51.0235,50.9235,50.9326,21902.0
2017-08-04 11:35:00,56.0,56.09,55.99,56.05,19831.0,50.9235,51.0054,50.9144,50.969,19831.0
2017-08-04 11:40:00,56.05,56.1,56.04,56.08,8200.0,50.969,51.0144,50.9599,50.9963,8200.0
2017-08-04 11:45:00,56.09,56.17,56.09,56.1,11844.0,51.0054,51.0781,51.0054,51.0144,11844.0
2017-08-04 11:50:00,56.09,56.17,56.08,56.16,20307.0,51.0054,51.0781,50.9963,51.069,20307.0
2017-08-04 11:55:00,56.17,56.23,56.15,56.23,26124.0,51.0781,51.1327,51.0599,51.1327,26124.0
2017-08-04 12:00:00,56.22,56.22,56.16,56.16,18438.0,51.1236,51.1236,51.069,51.069,18438.0
2017-08-04 12:05:00,56.16,56.18,56.15,56.16,21296.0,51.069,51.0872,51.0599,51.069,21296.0
2017-08-04 12:10:00,56.16,56.19,56.14,56.14,21300.0,51.069,51.0963,51.0508,51.0508,21300.0
2017-08-04 12:15:00,56.14,56.14,56.09,56.11,15508.0,51.0508,51.0508,51.0054,51.0235,15508.0
2017-08-04 12:20:00,56.12,56.18,56.12,56.14,10807.0,51.0326,51.0872,51.0326,51.0508,10807.0
2017-08-04 12:25:00,56.13,56.16,56.12,56.15,11298.0,51.0417,51.069,51.0326,51.0599,11298.0
2017-08-04 12:30:00,56.15,56.23,56.14,56.2,18156.0,51.0599,51.1327,51.0508,51.1054,18156.0
2017-08-04 12:35:00,56.19,56.2,56.13,56.14,16024.0,51.0963,51.1054,51.0417,51.0508,16024.0
2017-08-04 12:40:00,56.14,56.16,56.1,56.13,19631.0,51.0508,51.069,51.0144,51.0417,19631.0
2017-08-04 12:45:00,56.12,56.14,56.1,56.14,12594.0,51.0326,51.0508,51.0144,51.0508,12594.0
2017-08-04 12:50:00,56.14,56.15,56.12,56.13,17671.0,51.0508,51.0599,51.0326,51.0417,17671.0
2017-08-04 12:55:00,56.12,56.18,56.12,56.16,16995.0,51.0326,51.0872,51.0326,51.069,16995.0
2017-08-04 13:00:00,56.16,56.21,56.15,56.2,19526.0,51.069,51.1145,51.0599,51.1054,19526.0
2017-08-04 13:05:00,56.21,56.23,56.19,56.23,11190.0,51.1145,51.1327,51.0963,51.1327,11190.0
2017-08-04 13:10:00,56.23,56.25,56.16,56.16,42023.0,51.1327,51.1508,51.069,51.069,42023.0
2017-08-04 13:15:00,56.17,56.2,56.16,56.17,7764.0,51.0781,51.1054,51.069,51.0781,7764.0
2017-08-04 13:20:00,56.18,56.18,56.16,56.17,17012.0,51.0872,51.0872,51.069,51.0781,17012.0
2017-08-04 13:25:00,56.18,56.2,56.17,56.19,14409.0,51.0872,51.1054,51.0781,51.0963,14409.0
2017-08-04 13:30:00,56.2,56.25,56.19,56.24,20673.0,51.1054,51.1508,51.0963,51.1418,20673.0
2017-08-04 13:35:00,56.24,56.28,56.24,56.27,9563.0,51.1418,51.1781,51.1418,51.169,9563.0
2017-08-04 13:40:00,56.27,56.29,56.25,56.25,19237.0,51.169,51.1872,51.1508,51.1508,19237.0
2017-08-04 13:45:00,56.26,56.26,56.24,56.25,8224.0,51.1599,51.1599,51.1418,51.1508,8224.0
2017-08-04 13:50:00,56.24,56.25,56.22,56.23,13762.0,51.1418,51.1508,51.1236,51.1327,13762.0
2017-08-04 13:55:00,56.22,56.24,56.22,56.23,18484.0,51.1236,51.1418,51.1236,51.1327,18484.0
2017-08-04 14:00:00,56.23,56.24,56.21,56.24,11528.0,51.1327,51.1418,51.1145,51.1418,11528.0
2017-08-04 14:05:00,56.23,56.24,56.2,56.21,16801.0,51.1327,51.1418,51.1054,51.1145,16801.0
2017-08-04 14:10:00,56.2,56.23,56.19,56.22,16745.0,51.1054,51.1327,51.0963,51.1236,16745.0
2017-08-04 14:15:00,56.24,56.24,56.2,56.21,19346.0,51.1418,51.1418,51.1054,51.1145,19346.0
2017-08-04 14:20:00,56.21,56.22,56.2,56.22,12667.0,51.1145,51.1236,51.1054,51.1236,12667.0
2017-08-04 14:25:00,56.22,56.22,56.18,56.18,23869.0,51.1236,51.1236,51.0872,51.0872,23869.0
2017-08-04 14:30:00,56.17,56.19,56.16,56.19,15965.0,51.0781,51.0963,51.069,51.0963,15965.0
2017-08-04 14:35:00,56.19,56.27,56.19,56.27,36503.0,51.0963,51.169,51.0963,51.169,36503.0
2017-08-04 14:40:00,56.28,56.35,56.27,56.35,49709.0,51.1781,51.2418,51.169,51.2418,49709.0
2017-08-04 14:45:00,56.35,56.39,56.34,56.35,21779.0,51.2418,51.2782,51.2327,51.2418,21779.0
2017-08-04 14:50:00,56.35,56.37,56.34,56.34,28826.0,51.2418,51.26,51.2327,51.2327,28826.0
2017-08-04 14:55:00,56.34,56.36,56.3,56.3,32918.0,51.2327,51.2509,51.1963,51.1963,32918.0
2017-08-04 15:00:00,56.3,56.32,56.28,56.32,30203.0,51.1963,51.2145,51.1781,51.2145,30203.0
2017-08-04 15:05:00,56.31,56.42,56.3,56.41,43547.0,51.2054,51.3054,51.1963,51.2963,43547.0
2017-08-04 15:10:00,56.42,56.45,56.4,56.44,38668.0,51.3054,51.3327,51.2872,51.3236,38668.0
2017-08-04 15:15:00,56.44,56.44,56.38,56.41,22918.0,51.3236,51.3236,51.2691,51.2963,22918.0
2017-08-04 15:20:00,56.4,56.45,56.39,56.45,16481.0,51.2872,51.3327,51.2782,51.3327,16481.0
2017-08-04 15:25:00,56.45,56.46,56.43,56.45,29844.0,51.3327,51.3418,51.3145,51.3327,29844.0
2017-08-04 15:30:00,56.44,56.47,56.42,56.42,49337.0,51.3236,51.3509,51.3054,51.3054,49337.0
2017-08-04 15:35:00,56.43,56.44,56.41,56.42,51432.0,51.3145,51.3236,51.2963,51.3054,51432.0
2017-08-04 15:40:00,56.43,56.46,56.39,56.4,67565.0,51.3145,51.3418,51.2782,51.2872,67565.0
2017-08-04 15:45:00,56.41,56.54,56.41,56.46,187864.0,51.2963,51.4146,51.2963,51.3418,187864.0
2017-08-04 15:50:00,56.46,56.47,56.44,56.45,71885.0,51.3418,51.3509,51.3236,51.3327,71885.0
2017-08-04 15:55:00,56.45,56.61,56.44,56.56,455792.0,51.3327,51.4782,51.3236,51.4327,455792.0
2017-08-07 09:30:00,56.77,56.87,56.72,56.72,74833.0,51.6237,51.7146,51.5782,51.5782,74833.0
2017-08-07 09:35:00,56.71,56.79,56.4,56.4,62190.0,51.5691,51.6419,51.2872,51.2872,62190.0
2017-08-07 09:40:00,56.4,56.51,56.31,56.43,48572.0,51.2872,51.3873,51.2054,51.3145,48572.0
2017-08-07 09:45:00,56.44,56.6,56.4,56.58,39965.0,51.3236,51.4691,51.2872,51.4509,39965.0
2017-08-07 09:50:00,56.58,56.58,56.3,56.42,49764.0,51.4509,51.4509,51.1963,51.3054,49764.0
2017-08-07 09:55:00,56.42,56.54,56.42,56.48,43285.0,51.3054,51.4146,51.3054,51.36,43285.0
2017-08-07 10:00:00,56.48,56.49,56.22,56.25,71952.0,51.36,51.3691,51.1236,51.1508,71952.0
2017-08-07 10:05:00,56.26,56.33,56.22,56.25,49962.0,51.1599,51.2236,51.1236,51.1508,49962.0
2017-08-07 10:10:00,56.25,56.25,56.05,56.15,94731.0,51.1508,51.1508,50.969,51.0599,94731.0
2017-08-07 10:15:00,56.15,56.17,56.05,56.13,66972.0,51.0599,51.0781,50.969,51.0417,66972.0
2017-08-07 10:20:00,56.13,56.17,56.06,56.1,30459.0,51.0417,51.0781,50.9781,51.0144,30459.0
2017-08-07 10:25:00,56.11,56.22,56.1,56.2,39182.0,51.0235,51.1236,51.0144,51.1054,39182.0
2017-08-07 10:30:00,56.2,56.23,56.15,56.22,28665.0,51.1054,51.1327,51.0599,51.1236,28665.0
2017-08-07 10:35:00,56.22,56.23,56.13,56.13,23581.0,51.1236,51.1327,51.0417,51.0417,23581.0
2017-08-07 10:40:00,56.13,56.14,56.08,56.13,70554.0,51.0417,51.0508,50.9963,51.0417,70554.0
2017-08-07 10:45:00,56.13,56.19,56.09,56.09,39747.0,51.0417,51.0963,51.0054,51.0054,39747.0
2017-08-07 10:50:00,56.09,56.11,56.05,56.05,23722.0,51.0054,51.0235,50.969,50.969,23722.0
2017-08-07 10:55:00,56.05,56.14,56.05,56.11,32219.0,50.969,51.0508,50.969,51.0235,32219.0
2017-08-07 11:00:00,56.11,56.11,56.02,56.02,35949.0,51.0235,51.0235,50.9417,50.9417,35949.0
2017-08-07 11:05:00,56.02,56.1,56.01,56.07,27104.0,50.9417,51.0144,50.9326,50.9872,27104.0
2017-08-07 11:10:00,56.06,56.07,56.0,56.01,29261.0,50.9781,50.9872,50.9235,50.9326,29261.0
2017-08-07 11:15:00,56.02,56.04,55.91,55.91,76364.0,50.9417,50.9599,50.8417,50.8417,76364.0
2017-08-07 11:20:00,55.93,56.05,55.92,56.03,41764.0,50.8599,50.969,50.8508,50.9508,41764.0
2017-08-07 11:25:00,56.04,56.06,55.98,55.98,29866.0,50.9599,50.9781,50.9053,50.9053,29866.0
2017-08-07 11:30:00,55.98,56.0,55.91,55.96,36515.0,50.9053,50.9235,50.8417,50.8871,36515.0
2017-08-07 11:35:00,55.96,55.96,55.83,55.89,60506.0,50.8871,50.8871,50.7689,50.8235,60506.0
2017-08-07 11:40:00,55.9,55.94,55.83,55.85,48325.0,50.8326,50.8689,50.7689,50.7871,48325.0
2017-08-07 11:45:00,55.84,55.94,55.83,55.92,19912.0,50.778,50.8689,50.7689,50.8508,19912.0
2017-08-07 11:50:00,55.93,55.95,55.89,55.91,23776.0,50.8599,50.878,50.8235,50.8417,23776.0
2017-08-07 11:55:00,55.91,55.94,55.89,55.9,32696.0,50.8417,50.8689,50.8235,50.8326,32696.0
2017-08-07 12:00:00,55.89,55.94,55.87,55.92,28358.0,50.8235,50.8689,50.8053,50.8508,28358.0
2017-08-07 12:05:00,55.93,55.93,55.84,55.88,27531.0,50.8599,50.8599,50.778,50.8144,27531.0
2017-08-07 12:10:00,55.89,55.89,55.83,55.85,30617.0,50.8235,50.8235,50.7689,50.7871,30617.0
2017-08-07 12:15:00,55.85,55.86,55.79,55.8,46522.0,50.7871,50.7962,50.7325,50.7416,46522.0
2017-08-07 12:20:00,55.79,55.8,55.75,55.75,37061.0,50.7325,50.7416,50.6962,50.6962,37061.0
2017-08-07 12:25:00,55.76,55.76,55.68,55.74,59060.0,50.7053,50.7053,50.6325,50.6871,59060.0
2017-08-07 12:30:00,55.74,55.77,55.73,55.75,31792.0,50.6871,50.7144,50.678,50.6962,31792.0
2017-08-07 12:35:00,55.75,55.76,55.66,55.7,41248.0,50.6962,50.7053,50.6143,50.6507,41248.0
2017-08-07 12:40:00,55.7,55.75,55.69,55.74,32100.0,50.6507,50.6962,50.6416,50.6871,32100.0
2017-08-07 12:45:00,55.75,55.77,55.7,55.75,36926.0,50.6962,50.7144,50.6507,50.6962,36926.0
2017-08-07 12:50:00,55.75,55.85,55.73,55.81,36906.0,50.6962,50.7871,50.678,50.7507,36906.0
2017-08-07 12:55:00,55.81,55.83,55.77,55.77,38521.0,50.7507,50.7689,50.7144,50.7144,38521.0
2017-08-07 13:00:00,55.77,55.8,55.73,55.76,44900.0,50.7144,50.7416,50.678,50.7053,44900.0
2017-08-07 13:05:00,55.75,55.79,55.75,55.77,24987.0,50.6962,50.7325,50.6962,50.7144,24987.0
2017-08-07 13:10:00,55.77,55.8,55.75,55.76,52400.0,50.7144,50.7416,50.6962,50.7053,52400.0
2017-08-07 13:15:00,55.76,55.76,55.67,55.69,33914.0,50.7053,50.7053,50.6234,50.6416,33914.0
2017-08-07 13:20:00,55.7,55.71,55.63,55.64,40831.0,50.6507,50.6598,50.587,50.5961,40831.0
2017-08-07 13:25:00,55.66,55.66,55.62,55.63,22060.0,50.6143,50.6143,50.578,50.587,22060.0
2017-08-07 13:30:00,55.63,55.64,55.56,55.56,36916.0,50.587,50.5961,50.5234,50.5234,36916.0
2017-08-07 13:35:00,55.56,55.58,55.48,55.5,82602.0,50.5234,50.5416,50.4506,50.4688,82602.0
2017-08-07 13:40:00,55.48,55.59,55.47,55.55,39205.0,50.4506,50.5507,50.4416,50.5143,39205.0
2017-08-07 13:45:00,55.55,55.61,55.53,55.59,29390.0,50.5143,50.5689,50.4961,50.5507,29390.0
2017-08-07 13:50:00,55.59,55.63,55.57,55.59,46739.0,50.5507,50.587,50.5325,50.5507,46739.0
2017-08-07 13:55:00,55.59,55.59,55.55,55.55,25217.0,50.5507,50.5507,50.5143,50.5143,25217.0
2017-08-07 14:00:00,55.55,55.56,55.46,55.47,47423.0,50.5143,50.5234,50.4325,50.4416,47423.0
2017-08-07 14:05:00,55.47,55.47,55.43,55.45,49778.0,50.4416,50.4416,50.4052,50.4234,49778.0
2017-08-07 14:10:00,55.45,55.46,55.4,55.41,44505.0,50.4234,50.4325,50.3779,50.387,44505.0
2017-08-07 14:15:00,55.41,55.42,55.33,55.36,97922.0,50.387,50.3961,50.3142,50.3415,97922.0
2017-08-07 14:20:00,55.37,55.38,55.28,55.32,81104.0,50.3506,50.3597,50.2688,50.3052,81104.0
2017-08-07 14:25:00,55.32,55.36,55.26,55.27,57460.0,50.3052,50.3415,50.2506,50.2597,57460.0
2017-08-07 14:30:00,55.27,55.3,55.21,55.25,60560.0,50.2597,50.287,50.2051,50.2415,60560.0
2017-08-07 14:35:00,55.25,55.32,55.23,55.28,60136.0,50.2415,50.3052,50.2233,50.2688,60136.0
2017-08-07 14:40:00,55.29,55.34,55.27,55.3,47637.0,50.2779,50.3233,50.2597,50.287,47637.0
2017-08-07 14:45:00,55.3,55.31,55.24,55.26,58493.0,50.287,50.2961,50.2324,50.2506,58493.0
2017-08-07 14:50:00,55.26,55.3,55.25,55.26,54104.0,50.2506,50.287,50.2415,50.2506,54104.0
2017-08-07 14:55:00,55.26,55.27,55.16,55.18,80491.0,50.2506,50.2597,50.1597,50.1778,80491.0
2017-08-07 15:00:00,55.17,55.23,55.16,55.22,100839.0,50.1687,50.2233,50.1597,50.2142,100839.0
2017-08-07 15:05:00,55.22,55.26,55.19,55.23,86939.0,50.2142,50.2506,50.1869,50.2233,86939.0
2017-08-07 15:10:00,55.22,55.28,55.21,55.27,130680.0,50.2142,50.2688,50.2051,50.2597,130680.0
2017-08-07 15:15:00,55.27,55.27,55.2,55.25,149146.0,50.2597,50.2597,50.196,50.2415,149146.0
2017-08-07 15:20:00,55.25,55.38,55.24,55.36,84269.0,50.2415,50.3597,50.2324,50.3415,84269.0
2017-08-07 15:25:00,55.35,55.39,55.3,55.34,88032.0,50.3324,50.3688,50.287,50.3233,88032.0
2017-08-07 15:30:00,55.35,55.36,55.29,55.31,73830.0,50.3324,50.3415,50.2779,50.2961,73830.0
2017-08-07 15:35:00,55.31,55.33,55.28,55.29,78107.0,50.2961,50.3142,50.2688,50.2779,78107.0
2017-08-07 15:40:00,55.28,55.36,55.28,55.36,123495.0,50.2688,50.3415,50.2688,50.3415,123495.0
2017-08-07 15:45:00,55.36,55.39,55.33,55.33,152781.0,50.3415,50.3688,50.3142,50.3142,152781.0
2017-08-07 15:50:00,55.33,55.37,55.3,55.3,168171.0,50.3142,50.3506,50.287,50.287,168171.0
2017-08-07 15:55:00,55.31,55.38,55.3,55.35,369365.0,50.2961,50.3597,50.287,50.3324,369365.0
2017-08-08 09:30:00,55.31,55.45,55.18,55.2,120804.0,50.2961,50.4234,50.1778,50.196,120804.0
2017-08-08 09:35:00,55.19,55.21,54.92,54.95,138307.0,50.1869,50.2051,49.9414,49.9687,138307.0
2017-08-08 09:40:00,54.93,55.1,54.92,55.05,55027.0,49.9505,50.1051,49.9414,50.0596,55027.0
2017-08-08 09:45:00,55.05,55.25,55.05,55.23,40758.0,50.0596,50.2415,50.0596,50.2233,40758.0
2017-08-08 09:50:00,55.24,55.28,55.19,55.27,51132.0,50.2324,50.2688,50.1869,50.2597,51132.0
2017-08-08 09:55:00,55.27,55.28,55.2,55.25,47058.0,50.2597,50.2688,50.196,50.2415,47058.0
2017-08-08 10:00:00,55.25,55.37,55.25,55.33,45151.0,50.2415,50.3506,50.2415,50.3142,45151.0
2017-08-08 10:05:00,55.32,55.42,55.3,55.39,51345.0,50.3052,50.3961,50.287,50.3688,51345.0
2017-08-08 10:10:00,55.38,55.39,55.15,55.2,79336.0,50.3597,50.3688,50.1506,50.196,79336.0
2017-08-08 10:15:00,55.19,55.3,55.19,55.21,49212.0,50.1869,50.287,50.1869,50.2051,49212.0
2017-08-08 10:20:00,55.21,55.27,55.13,55.14,39120.0,50.2051,50.2597,50.1324,50.1415,39120.0
2017-08-08 10:25:00,55.13,55.19,55.07,55.09,45147.0,50.1324,50.1869,50.0778,50.096,45147.0
2017-08-08 10:30:00,55.09,55.12,55.03,55.08,47759.0,50.096,50.1233,50.0414,50.0869,47759.0
2017-08-08 10:35:00,55.08,55.24,55.08,55.23,42923.0,50.0869,50.2324,50.0869,50.2233,42923.0
2017-08-08 10:40:00,55.23,55.24,55.17,55.23,37479.0,50.2233,50.2324,50.1687,50.2233,37479.0
2017-08-08 10:45:00,55.24,55.25,55.17,55.21,34111.0,50.2324,50.2415,50.1687,50.2051,34111.0
2017-08-08 10:50:00,55.22,55.38,55.2,55.37,42304.0,50.2142,50.3597,50.196,50.3506,42304.0
2017-08-08 10:55:00,55.37,55.4,55.28,55.28,51117.0,50.3506,50.3779,50.2688,50.2688,51117.0
2017-08-08 11:00:00,55.28,55.29,55.2,55.26,52710.0,50.2688,50.2779,50.196,50.2506,52710.0
2017-08-08 11:05:00,55.26,55.29,55.21,55.22,37086.0,50.2506,50.2779,50.2051,50.2142,37086.0
2017-08-08 11:10:00,55.23,55.3,55.22,55.3,32050.0,50.2233,50.287,50.2142,50.287,32050.0
2017-08-08 11:15:00,55.31,55.34,55.18,55.27,67943.0,50.2961,50.3233,50.1778,50.2597,67943.0
2017-08-08 11:20:00,55.27,55.28,55.08,55.1,54607.0,50.2597,50.2688,50.0869,50.1051,54607.0
2017-08-08 11:25:00,55.11,55.12,55.07,55.07,43923.0,50.1142,50.1233,50.0778,50.0778,43923.0
2017-08-08 11:30:00,55.08,55.27,55.07,55.26,35733.0,50.0869,50.2597,50.0778,50.2506,35733.0
2017-08-08 11:35:00,55.26,55.28,55.16,55.18,36424.0,50.2506,50.2688,50.1597,50.1778,36424.0
2017-08-08 11:40:00,55.17,55.22,55.17,55.18,34299.0,50.1687,50.2142,50.1687,50.1778,34299.0
2017-08-08 11:45:00,55.18,55.22,55.16,55.2,24739.0,50.1778,50.2142,50.1597,50.196,24739.0
2017-08-08 11:50:00,55.2,55.23,55.14,55.16,37149.0,50.196,50.2233,50.1415,50.1597,37149.0
2017-08-08 11:55:00,55.16,55.24,55.15,55.22,31243.0,50.1597,50.2324,50.1506,50.2142,31243.0
2017-08-08 12:00:00,55.22,55.27,55.2,55.25,50724.0,50.2142,50.2597,50.196,50.2415,50724.0
2017-08-08 12:05:00,55.25,55.25,55.2,55.24,61415.0,50.2415,50.2415,50.196,50.2324,61415.0
2017-08-08 12:10:00,55.25,55.3,55.24,55.28,44825.0,50.2415,50.287,50.2324,50.2688,44825.0
2017-08-08 12:15:00,55.28,55.28,55.14,55.14,28776.0,50.2688,50.2688,50.1415,50.1415,28776.0
2017-08-08 12:20:00,55.13,55.14,55.06,55.08,55923.0,50.1324,50.1415,50.0687,50.0869,55923.0
2017-08-08 12:25:00,55.08,55.08,55.04,55.04,28355.0,50.0869,50.0869,50.0505,50.0505,28355.0
2017-08-08 12:30:00,55.05,55.19,55.04,55.19,40966.0,50.0596,50.1869,50.0505,50.1869,40966.0
2017-08-08 12:35:00,55.19,55.29,55.18,55.28,44380.0,50.1869,50.2779,50.1778,50.2688,44380.0
2017-08-08 12:40:00,55.27,55.28,55.23,55.23,34435.0,50.2597,50.2688,50.2233,50.2233,34435.0
2017-08-08 12:45:00,55.23,55.23,55.09,55.1,40794.0,50.2233,50.2233,50.096,50.1051,40794.0
2017-08-08 12:50:00,55.1,55.1,55.07,55.09,35786.0,50.1051,50.1051,50.0778,50.096,35786.0
2017-08-08 12:55:00,55.07,55.08,55.04,55.05,22506.0,50.0778,50.0869,50.0505,50.0596,22506.0
2017-08-08 13:00:00,55.05,55.05,55.01,55.02,23511.0,50.0596,50.0596,50.0233,50.0323,23511.0
2017-08-08 13:05:00,55.02,55.15,55.0,55.14,39171.0,50.0323,50.1506,50.0142,50.1415,39171.0
2017-08-08 13:10:00,55.14,55.14,55.11,55.12,20328.0,50.1415,50.1415,50.1142,50.1233,20328.0
2017-08-08 13:15:00,55.13,55.13,55.07,55.08,17241.0,50.1324,50.1324,50.0778,50.0869,17241.0
2017-08-08 13:20:00,55.07,55.08,55.02,55.04,24818.0,50.0778,50.0869,50.0323,50.0505,24818.0
2017-08-08 13:25:00,55.04,55.07,54.98,54.98,66373.0,50.0505,50.0778,49.996,49.996,66373.0
2017-08-08 13:30:00,54.98,54.99,54.92,54.95,44765.0,49.996,50.0051,49.9414,49.9687,44765.0
2017-08-08 13:35:00,54.95,55.03,54.89,55.02,83429.0,49.9687,50.0414,49.9141,50.0323,83429.0
2017-08-08 13:40:00,55.03,55.15,55.02,55.15,33499.0,50.0414,50.1506,50.0323,50.1506,33499.0
2017-08-08 13:45:00,55.16,55.17,55.11,55.14,48976.0,50.1597,50.1687,50.1142,50.1415,48976.0
2017-08-08 13:50:00,55.15,55.16,55.12,55.13,26118.0,50.1506,50.1597,50.1233,50.1324,26118.0
2017-08-08 13:55:00,55.12,55.13,55.05,55.07,24588.0,50.1233,50.1324,50.0596,50.0778,24588.0
2017-08-08 14:00:00,55.07,55.09,55.03,55.05,22613.0,50.0778,50.096,50.0414,50.0596,22613.0
2017-08-08 14:05:00,55.04,55.05,54.98,55.0,38433.0,50.0505,50.0596,49.996,50.0142,38433.0
2017-08-08 14:10:00,55.0,55.0,54.91,54.92,37078.0,50.0142,50.0142,49.9323,49.9414,37078.0
2017-08-08 14:15:00,54.92,55.01,54.91,54.98,34395.0,49.9414,50.0233,49.9323,49.996,34395.0
2017-08-08 14:20:00,54.99,55.03,54.97,55.03,20521.0,50.0051,50.0414,49.9869,50.0414,20521.0
2017-08-08 14:25:00,55.03,55.04,54.97,54.97,29580.0,50.0414,50.0505,49.9869,49.9869,29580.0
2017-08-08 14:30:00,54.98,55.0,54.97,54.98,20269.0,49.996,50.0142,49.9869,49.996,20269.0
2017-08-08 14:35:00,54.98,54.99,54.95,54.96,37660.0,49.996,50.0051,49.9687,49.9778,37660.0
2017-08-08 14:40:00,54.96,55.0,54.94,54.95,33766.0,49.9778,50.0142,49.9596,49.9687,33766.0
2017-08-08 14:45:00,54.94,54.95,54.91,54.91,51156.0,49.9596,49.9687,49.9323,49.9323,51156.0
2017-08-08 14:50:00,54.91,54.92,54.89,54.91,19474.0,49.9323,49.9414,49.9141,49.9323,19474.0
2017-08-08 14:55:00,54.91,54.96,54.9,54.91,45417.0,49.9323,49.9778,49.9232,49.9323,45417.0
2017-08-08 15:00:00,54.91,54.92,54.88,54.89,32268.0,49.9323,49.9414,49.905,49.9141,32268.0
2017-08-08 15:05:00,54.88,54.97,54.87,54.95,29839.0,49.905,49.9869,49.8959,49.9687,29839.0
2017-08-08 15:10:00,54.96,54.99,54.94,54.98,47278.0,49.9778,50.0051,49.9596,49.996,47278.0
2017-08-08 15:15:00,54.98,54.99,54.95,54.98,33859.0,49.996,50.0051,49.9687,49.996,33859.0
2017-08-08 15:20:00,54.98,54.98,54.94,54.94,49978.0,49.996,49.996,49.9596,49.9596,49978.0
2017-08-08 15:25:00,54.93,54.95,54.79,54.85,72389.0,49.9505,49.9687,49.8232,49.8778,72389.0
2017-08-08 15:30:00,54.85,54.85,54.72,54.8,99417.0,49.8778,49.8778,49.7595,49.8323,99417.0
2017-08-08 15:35:00,54.8,54.8,54.64,54.66,180630.0,49.8323,49.8323,49.6868,49.705,180630.0
2017-08-08 15:40:00,54.67,54.75,54.63,54.65,101051.0,49.7141,49.7868,49.6777,49.6959,101051.0
2017-08-08 15:45:00,54.65,54.7,54.63,54.66,166102.0,49.6959,49.7414,49.6777,49.705,166102.0
2017-08-08 15:50:00,54.66,54.7,54.58,54.6,221031.0,49.705,49.7414,49.6322,49.6504,221031.0
2017-08-08 15:55:00,54.6,54.81,54.59,54.78,451034.0,49.6504,49.8414,49.6413,49.8141,451034.0
2017-08-09 09:30:00,54.68,54.92,54.66,54.71,111848.0,49.7232,49.9414,49.705,49.7504,111848.0
2017-08-09 09:35:00,54.73,55.06,54.72,55.0,111068.0,49.7686,50.0687,49.7595,50.0142,111068.0
2017-08-09 09:40:00,55.02,55.13,54.94,55.03,73195.0,50.0323,50.1324,49.9596,50.0414,73195.0
2017-08-09 09:45:00,55.01,55.1,54.93,55.1,63905.0,50.0233,50.1051,49.9505,50.1051,63905.0
2017-08-09 09:50:00,55.1,55.18,55.05,55.18,49861.0,50.1051,50.1778,50.0596,50.1778,49861.0
2017-08-09 09:55:00,55.21,55.42,55.2,55.42,73922.0,50.2051,50.3961,50.196,50.3961,73922.0
2017-08-09 10:00:00,55.43,55.49,55.36,55.39,94334.0,50.4052,50.4597,50.3415,50.3688,94334.0
2017-08-09 10:05:00,55.38,55.38,55.29,55.38,82318.0,50.3597,50.3597,50.2779,50.3597,82318.0
2017-08-09 10:10:00,55.38,55.44,55.36,55.38,47314.0,50.3597,50.4143,50.3415,50.3597,47314.0
2017-08-09 10:15:00,55.37,55.45,55.33,55.43,64472.0,50.3506,50.4234,50.3142,50.4052,64472.0
2017-08-09 10:20:00,55.43,55.44,55.35,55.41,52508.0,50.4052,50.4143,50.3324,50.387,52508.0
2017-08-09 10:25:00,55.41,55.44,55.36,55.36,37963.0,50.387,50.4143,50.3415,50.3415,37963.0
2017-08-09 10:30:00,55.36,55.43,55.31,55.43,53644.0,50.3415,50.4052,50.2961,50.4052,53644.0
2017-08-09 10:35:00,55.43,55.46,55.35,55.38,50898.0,50.4052,50.4325,50.3324,50.3597,50898.0
2017-08-09 10:40:00,55.39,55.39,55.2,55.2,47470.0,50.3688,50.3688,50.196,50.196,47470.0
2017-08-09 10:45:00,55.23,55.27,55.18,55.22,38947.0,50.2233,50.2597,50.1778,50.2142,38947.0
2017-08-09 10:50:00,55.22,55.31,55.21,55.3,33786.0,50.2142,50.2961,50.2051,50.287,33786.0
2017-08-09 10:55:00,55.3,55.31,55.24,55.28,38399.0,50.287,50.2961,50.2324,50.2688,38399.0
2017-08-09 11:00:00,55.28,55.28,55.16,55.19,29331.0,50.2688,50.2688,50.1597,50.1869,29331.0
2017-08-09 11:05:00,55.2,55.32,55.2,55.27,42288.0,50.196,50.3052,50.196,50.2597,42288.0
2017-08-09 11:10:00,55.27,55.28,55.21,55.26,22835.0,50.2597,50.2688,50.2051,50.2506,22835.0
2017-08-09 11:15:00,55.27,55.29,55.24,55.27,32827.0,50.2597,50.2779,50.2324,50.2597,32827.0
2017-08-09 11:20:00,55.27,55.3,55.22,55.27,29821.0,50.2597,50.287,50.2142,50.2597,29821.0
2017-08-09 11:25:00,55.27,55.27,55.24,55.24,23103.0,50.2597,50.2597,50.2324,50.2324,23103.0
2017-08-09 11:30:00,55.25,55.27,55.21,55.21,28560.0,50.2415,50.2597,50.2051,50.2051,28560.0
2017-08-09 11:35:00,55.21,55.23,55.15,55.22,31717.0,50.2051,50.2233,50.1506,50.2142,31717.0
2017-08-09 11:40:00,55.22,55.31,55.22,55.3,31383.0,50.2142,50.2961,50.2142,50.287,31383.0
2017-08-09 11:45:00,55.3,55.31,55.19,55.23,24204.0,50.287,50.2961,50.1869,50.2233,24204.0
2017-08-09 11:50:00,55.23,55.29,55.16,55.24,153126.0,50.2233,50.2779,50.1597,50.2324,153126.0
2017-08-09 11:55:00,55.25,55.3,55.21,55.3,27424.0,50.2415,50.287,50.2051,50.287,27424.0
2017-08-09 12:00:00,55.3,55.33,55.27,55.28,20051.0,50.287,50.3142,50.2597,50.2688,20051.0
2017-08-09 12:05:00,55.28,55.31,55.25,55.25,18405.0,50.2688,50.2961,50.2415,50.2415,18405.0
2017-08-09 12:10:00,55.25,55.25,55.15,55.17,23345.0,50.2415,50.2415,50.1506,50.1687,23345.0
2017-08-09 12:15:00,55.18,55.19,55.12,55.14,25330.0,50.1778,50.1869,50.1233,50.1415,25330.0
2017-08-09 12:20:00,55.14,55.18,55.13,55.15,20649.0,50.1415,50.1778,50.1324,50.1506,20649.0
2017-08-09 12:25:00,55.15,55.15,55.05,55.05,31070.0,50.1506,50.1506,50.0596,50.0596,31070.0
2017-08-09 12:30:00,55.06,55.13,55.04,55.11,22593.0,50.0687,50.1324,50.0505,50.1142,22593.0
2017-08-09 12:35:00,55.11,55.12,55.05,55.05,14981.0,50.1142,50.1233,50.0596,50.0596,14981.0
2017-08-09 12:40:00,55.06,55.07,55.04,55.04,19436.0,50.0687,50.0778,50.0505,50.0505,19436.0
2017-08-09 12:45:00,55.05,55.05,54.99,55.0,27334.0,50.0596,50.0596,50.0051,50.0142,27334.0
2017-08-09 12:50:00,55.0,55.02,54.99,55.0,23855.0,50.0142,50.0323,50.0051,50.0142,23855.0
2017-08-09 12:55:00,55.0,55.01,54.86,54.9,49833.0,50.0142,50.0233,49.8869,49.9232,49833.0
2017-08-09 13:00:00,54.91,55.1,54.91,55.08,61841.0,49.9323,50.1051,49.9323,50.0869,61841.0
2017-08-09 13:05:00,55.08,55.09,55.01,55.05,44643.0,50.0869,50.096,50.0233,50.0596,44643.0
2017-08-09 13:10:00,55.05,55.08,55.04,55.07,23488.0,50.0596,50.0869,50.0505,50.0778,23488.0
2017-08-09 13:15:00,55.07,55.07,55.02,55.02,32595.0,50.0778,50.0778,50.0323,50.0323,32595.0
2017-08-09 13:20:00,55.03,55.06,55.01,55.04,25117.0,50.0414,50.0687,50.0233,50.0505,25117.0
2017-08-09 13:25:00,55.05,55.06,55.02,55.03,18403.0,50.0596,50.0687,50.0323,50.0414,18403.0
2017-08-09 13:30:00,55.03,55.03,54.98,55.0,24107.0,50.0414,50.0414,49.996,50.0142,24107.0
2017-08-09 13:35:00,54.99,54.99,54.96,54.97,22076.0,50.0051,50.0051,49.9778,49.9869,22076.0
2017-08-09 13:40:00,54.98,54.98,54.91,54.94,31666.0,49.996,49.996,49.9323,49.9596,31666.0
2017-08-09 13:45:00,54.95,54.97,54.9,54.92,21412.0,49.9687,49.9869,49.9232,49.9414,21412.0
2017-08-09 13:50:00,54.91,54.92,54.79,54.84,35124.0,49.9323,49.9414,49.8232,49.8687,35124.0
2017-08-09 13:55:00,54.84,54.85,54.79,54.82,23048.0,49.8687,49.8778,49.8232,49.8505,23048.0
2017-08-09 14:00:00,54.82,54.84,54.81,54.83,16822.0,49.8505,49.8687,49.8414,49.8596,16822.0
2017-08-09 14:05:00,54.83,54.84,54.74,54.75,42027.0,49.8596,49.8687,49.7777,49.7868,42027.0
2017-08-09 14:10:00,54.75,54.75,54.61,54.64,82354.0,49.7868,49.7868,49.6595,49.6868,82354.0
2017-08-09 14:15:00,54.64,54.66,54.6,54.63,23919.0,49.6868,49.705,49.6504,49.6777,23919.0
2017-08-09 14:20:00,54.64,54.77,54.63,54.71,38190.0,49.6868,49.805,49.6777,49.7504,38190.0
2017-08-09 14:25:00,54.72,54.74,54.71,54.72,22595.0,49.7595,49.7777,49.7504,49.7595,22595.0
2017-08-09 14:30:00,54.73,54.75,54.68,54.69,23082.0,49.7686,49.7868,49.7232,49.7323,23082.0
2017-08-09 14:35:00,54.7,54.71,54.68,54.71,20037.0,49.7414,49.7504,49.7232,49.7504,20037.0
2017-08-09 14:40:00,54.71,54.72,54.69,54.7,25257.0,49.7504,49.7595,49.7323,49.7414,25257.0
2017-08-09 14:45:00,54.69,54.7,54.61,54.67,49759.0,49.7323,49.7414,49.6595,49.7141,49759.0
2017-08-09 14:50:00,54.67,54.71,54.66,54.71,32719.0,49.7141,49.7504,49.705,49.7504,32719.0
2017-08-09 14:55:00,54.71,54.73,54.66,54.68,198861.0,49.7504,49.7686,49.705,49.7232,198861.0
2017-08-09 15:00:00,54.69,54.73,54.66,54.7,34221.0,49.7323,49.7686,49.705,49.7414,34221.0
2017-08-09 15:05:00,54.7,54.7,54.63,54.65,33588.0,49.7414,49.7414,49.6777,49.6959,33588.0
2017-08-09 15:10:00,54.66,54.73,54.65,54.69,33387.0,49.705,49.7686,49.6959,49.7323,33387.0
2017-08-09 15:15:00,54.68,54.76,54.68,54.73,32447.0,49.7232,49.7959,49.7232,49.7686,32447.0
2017-08-09 15:20:00,54.73,54.73,54.68,54.73,35528.0,49.7686,49.7686,49.7232,49.7686,35528.0
2017-08-09 15:25:00,54.74,54.76,54.67,54.69,25350.0,49.7777,49.7959,49.7141,49.7323,25350.0
2017-08-09 15:30:00,54.7,54.72,54.68,54.71,37133.0,49.7414,49.7595,49.7232,49.7504,37133.0
2017-08-09 15:35:00,54.72,54.77,54.69,54.74,130581.0,49.7595,49.805,49.7323,49.7777,130581.0
2017-08-09 15:40:00,54.74,54.77,54.72,54.73,54183.0,49.7777,49.805,49.7595,49.7686,54183.0
2017-08-09 15:45:00,54.73,54.75,54.67,54.68,121357.0,49.7686,49.7868,49.7141,49.7232,121357.0
2017-08-09 15:50:00,54.68,54.75,54.64,54.66,137448.0,49.7232,49.7868,49.6868,49.705,137448.0
2017-08-09 15:55:00,54.66,54.7,54.65,54.7,127872.0,49.705,49.7414,49.6959,49.7414,127872.0
2017-08-10 09:30:00,54.5,54.56,54.37,54.41,68007.0,49.5595,49.614,49.4413,49.4776,68007.0
2017-08-10 09:35:00,54.41,54.43,54.27,54.3,47703.0,49.4776,49.4958,49.3503,49.3776,47703.0
2017-08-10 09:40:00,54.29,54.33,54.14,54.15,84688.0,49.3685,49.4049,49.2321,49.2412,84688.0
2017-08-10 09:45:00,54.15,54.19,54.01,54.1,65168.0,49.2412,49.2776,49.1139,49.1957,65168.0
2017-08-10 09:50:00,54.1,54.27,54.05,54.26,42000.0,49.1957,49.3503,49.1503,49.3412,42000.0
2017-08-10 09:55:00,54.26,54.29,53.93,53.94,127237.0,49.3412,49.3685,49.0412,49.0503,127237.0
2017-08-10 10:00:00,53.95,54.08,53.94,53.97,44672.0,49.0593,49.1776,49.0503,49.0775,44672.0
2017-08-10 10:05:00,53.97,54.06,53.78,54.04,76541.0,49.0775,49.1594,48.9048,49.1412,76541.0
2017-08-10 10:10:00,54.04,54.05,53.97,54.01,29990.0,49.1412,49.1503,49.0775,49.1139,29990.0
2017-08-10 10:15:00,54.02,54.16,54.0,54.13,52557.0,49.123,49.2503,49.1048,49.223,52557.0
2017-08-10 10:20:00,54.12,54.13,54.01,54.02,30007.0,49.2139,49.223,49.1139,49.123,30007.0
2017-08-10 10:25:00,54.01,54.17,53.95,54.16,60604.0,49.1139,49.2594,49.0593,49.2503,60604.0
2017-08-10 10:30:00,54.16,54.22,54.05,54.09,31219.0,49.2503,49.3049,49.1503,49.1867,31219.0
2017-08-10 10:35:00,54.11,54.28,54.07,54.28,43645.0,49.2048,49.3594,49.1685,49.3594,43645.0
2017-08-10 10:40:00,54.26,54.37,54.26,54.36,47284.0,49.3412,49.4413,49.3412,49.4322,47284.0
2017-08-10 10:45:00,54.37,54.42,54.3,54.38,56749.0,49.4413,49.4867,49.3776,49.4504,56749.0
2017-08-10 10:50:00,54.39,54.39,54.22,54.29,62007.0,49.4595,49.4595,49.3049,49.3685,62007.0
2017-08-10 10:55:00,54.28,54.31,54.24,54.27,35458.0,49.3594,49.3867,49.3231,49.3503,35458.0
2017-08-10 11:00:00,54.26,54.29,54.21,54.21,62590.0,49.3412,49.3685,49.2958,49.2958,62590.0
2017-08-10 11:05:00,54.21,54.28,54.2,54.24,50489.0,49.2958,49.3594,49.2867,49.3231,50489.0
2017-08-10 11:10:00,54.25,54.25,54.07,54.08,46914.0,49.3321,49.3321,49.1685,49.1776,46914.0
2017-08-10 11:15:00,54.08,54.08,53.91,53.98,56370.0,49.1776,49.1776,49.023,49.0866,56370.0
2017-08-10 11:20:00,53.98,53.99,53.83,53.83,43441.0,49.0866,49.0957,48.9502,48.9502,43441.0
2017-08-10 11:25:00,53.84,54.04,53.83,54.04,61242.0,48.9593,49.1412,48.9502,49.1412,61242.0
2017-08-10 11:30:00,54.05,54.16,54.04,54.07,34559.0,49.1503,49.2503,49.1412,49.1685,34559.0
2017-08-10 11:35:00,54.08,54.23,54.02,54.23,46767.0,49.1776,49.314,49.123,49.314,46767.0
2017-08-10 11:40:00,54.22,54.22,54.09,54.11,40630.0,49.3049,49.3049,49.1867,49.2048,40630.0
2017-08-10 11:45:00,54.1,54.15,54.0,54.02,27786.0,49.1957,49.2412,49.1048,49.123,27786.0
2017-08-10 11:50:00,54.01,54.1,53.94,53.96,30014.0,49.1139,49.1957,49.0503,49.0684,30014.0
2017-08-10 11:55:00,53.96,54.04,53.94,54.02,50334.0,49.0684,49.1412,49.0503,49.123,50334.0
2017-08-10 12:00:00,54.03,54.03,53.92,53.99,28306.0,49.1321,49.1321,49.0321,49.0957,28306.0
2017-08-10 12:05:00,53.98,54.01,53.93,54.0,18771.0,49.0866,49.1139,49.0412,49.1048,18771.0
2017-08-10 12:10:00,53.99,54.03,53.93,53.94,30007.0,49.0957,49.1321,49.0412,49.0503,30007.0
2017-08-10 12:15:00,53.93,54.0,53.88,53.93,26785.0,49.0412,49.1048,48.9957,49.0412,26785.0
2017-08-10 12:20:00,53.92,53.92,53.87,53.87,30114.0,49.0321,49.0321,48.9866,48.9866,30114.0
2017-08-10 12:25:00,53.86,53.9,53.83,53.84,27982.0,48.9775,49.0139,48.9502,48.9593,27982.0
2017-08-10 12:30:00,53.84,53.85,53.7,53.74,91262.0,48.9593,48.9684,48.832,48.8684,91262.0
2017-08-10 12:35:00,53.75,53.81,53.7,53.79,45605.0,48.8775,48.932,48.832,48.9138,45605.0
2017-08-10 12:40:00,53.79,53.86,53.79,53.82,25968.0,48.9138,48.9775,48.9138,48.9411,25968.0
2017-08-10 12:45:00,53.83,53.96,53.79,53.96,31574.0,48.9502,49.0684,48.9138,49.0684,31574.0
2017-08-10 12:50:00,53.95,53.96,53.88,53.95,31349.0,49.0593,49.0684,48.9957,49.0593,31349.0
2017-08-10 12:55:00,53.95,54.02,53.93,54.01,28360.0,49.0593,49.123,49.0412,49.1139,28360.0
2017-08-10 13:00:00,54.0,54.08,54.0,54.05,27840.0,49.1048,49.1776,49.1048,49.1503,27840.0
2017-08-10 13:05:00,54.06,54.07,53.99,53.99,14166.0,49.1594,49.1685,49.0957,49.0957,14166.0
2017-08-10 13:10:00,54.0,54.01,53.94,53.95,35235.0,49.1048,49.1139,49.0503,49.0593,35235.0
2017-08-10 13:15:00,53.96,53.97,53.92,53.96,13097.0,49.0684,49.0775,49.0321,49.0684,13097.0
2017-08-10 13:20:00,53.95,54.02,53.94,53.98,28706.0,49.0593,49.123,49.0503,49.0866,28706.0
2017-08-10 13:25:00,53.97,53.99,53.94,53.95,57006.0,49.0775,49.0957,49.0503,49.0593,57006.0
2017-08-10 13:30:00,53.96,54.03,53.95,53.99,35238.0,49.0684,49.1321,49.0593,49.0957,35238.0
2017-08-10 13:35:00,53.98,53.98,53.92,53.93,11056.0,49.0866,49.0866,49.0321,49.0412,11056.0
2017-08-10 13:40:00,53.94,53.94,53.82,53.85,16231.0,49.0503,49.0503,48.9411,48.9684,16231.0
2017-08-10 13:45:00,53.85,53.91,53.83,53.91,18973.0,48.9684,49.023,48.9502,49.023,18973.0
2017-08-10 13:50:00,53.9,53.92,53.82,53.82,43231.0,49.0139,49.0321,48.9411,48.9411,43231.0
2017-08-10 13:55:00,53.82,53.87,53.78,53.87,33916.0,48.9411,48.9866,48.9048,48.9866,33916.0
2017-08-10 14:00:00,53.88,53.88,53.82,53.84,14512.0,48.9957,48.9957,48.9411,48.9593,14512.0
2017-08-10 14:05:00,53.83,53.86,53.81,53.85,36515.0,48.9502,48.9775,48.932,48.9684,36515.0
2017-08-10 14:10:00,53.85,53.92,53.85,53.86,50501.0,48.9684,49.0321,48.9684,48.9775,50501.0
2017-08-10 14:15:00,53.87,53.95,53.82,53.95,65373.0,48.9866,49.0593,48.9411,49.0593,65373.0
2017-08-10 14:20:00,53.94,53.99,53.91,53.97,29170.0,49.0503,49.0957,49.023,49.0775,29170.0
2017-08-10 14:25:00,53.96,53.99,53.96,53.98,17743.0,49.0684,49.0957,49.0684,49.0866,17743.0
2017-08-10 14:30:00,53.99,54.11,53.98,54.04,51369.0,49.0957,49.2048,49.0866,49.1412,51369.0
2017-08-10 14:35:00,54.03,54.11,53.99,53.99,58096.0,49.1321,49.2048,49.0957,49.0957,58096.0
2017-08-10 14:40:00,53.99,54.03,53.97,54.01,16079.0,49.0957,49.1321,49.0775,49.1139,16079.0
2017-08-10 14:45:00,54.01,54.04,53.96,54.04,19603.0,49.1139,49.1412,49.0684,49.1412,19603.0
2017-08-10 14:50:00,54.04,54.05,54.01,54.02,18079.0,49.1412,49.1503,49.1139,49.123,18079.0
2017-08-10 14:55:00,54.02,54.05,53.98,54.03,30453.0,49.123,49.1503,49.0866,49.1321,30453.0
2017-08-10 15:00:00,54.03,54.07,54.0,54.04,22679.0,49.1321,49.1685,49.1048,49.1412,22679.0
2017-08-10 15:05:00,54.03,54.04,53.99,54.01,26029.0,49.1321,49.1412,49.0957,49.1139,26029.0
2017-08-10 15:10:00,54.01,54.01,53.91,53.95,46734.0,49.1139,49.1139,49.023,49.0593,46734.0
2017-08-10 15:15:00,53.95,53.97,53.9,53.92,71601.0,49.0593,49.0775,49.0139,49.0321,71601.0
2017-08-10 15:20:00,53.92,53.98,53.89,53.98,60829.0,49.0321,49.0866,49.0048,49.0866,60829.0
2017-08-10 15:25:00,53.98,54.03,53.95,54.03,57703.0,49.0866,49.1321,49.0593,49.1321,57703.0
2017-08-10 15:30:00,54.03,54.04,53.95,53.96,69197.0,49.1321,49.1412,49.0593,49.0684,69197.0
2017-08-10 15:35:00,53.96,54.04,53.95,53.95,103634.0,49.0684,49.1412,49.0593,49.0593,103634.0
2017-08-10 15:40:00,53.95,54.09,53.93,54.07,72611.0,49.0593,49.1867,49.0412,49.1685,72611.0
2017-08-10 15:45:00,54.07,54.08,53.91,53.92,139541.0,49.1685,49.1776,49.023,49.0321,139541.0
2017-08-10 15:50:00,53.92,53.99,53.91,53.98,134053.0,49.0321,49.0957,49.023,49.0866,134053.0
2017-08-10 15:55:00,53.98,54.03,53.93,54.01,286520.0,49.0866,49.1321,49.0412,49.1139,286520.0
2017-08-11 09:30:00,53.88,53.88,53.36,53.4,197441.0,48.9957,48.9957,48.5228,48.5592,197441.0
2017-08-11 09:35:00,53.4,53.53,53.11,53.41,235154.0,48.5592,48.6774,48.2955,48.5683,235154.0
2017-08-11 09:40:00,53.43,53.47,53.12,53.15,101279.0,48.5865,48.6229,48.3046,48.3319,101279.0
2017-08-11 09:45:00,53.14,53.14,52.97,53.06,169737.0,48.3228,48.3228,48.1682,48.25,169737.0
2017-08-11 09:50:00,53.05,53.24,53.04,53.16,74195.0,48.2409,48.4137,48.2318,48.341,74195.0
2017-08-11 09:55:00,53.17,53.31,53.16,53.25,60906.0,48.3501,48.4774,48.341,48.4228,60906.0
2017-08-11 10:00:00,53.25,53.36,53.2,53.35,68441.0,48.4228,48.5228,48.3773,48.5137,68441.0
2017-08-11 10:05:00,53.34,53.77,53.34,53.74,72671.0,48.5046,48.8957,48.5046,48.8684,72671.0
2017-08-11 10:10:00,53.74,53.81,53.58,53.77,66645.0,48.8684,48.932,48.7229,48.8957,66645.0
2017-08-11 10:15:00,53.76,53.8,53.72,53.76,25549.0,48.8866,48.9229,48.8502,48.8866,25549.0
2017-08-11 10:20:00,53.75,53.91,53.72,53.86,47075.0,48.8775,49.023,48.8502,48.9775,47075.0
2017-08-11 10:25:00,53.85,54.0,53.81,54.0,45684.0,48.9684,49.1048,48.932,49.1048,45684.0
2017-08-11 10:30:00,54.0,54.0,53.91,53.93,61798.0,49.1048,49.1048,49.023,49.0412,61798.0
2017-08-11 10:35:00,53.92,54.0,53.92,54.0,47290.0,49.0321,49.1048,49.0321,49.1048,47290.0
2017-08-11 10:40:00,54.0,54.16,53.98,54.12,75998.0,49.1048,49.2503,49.0866,49.2139,75998.0
2017-08-11 10:45:00,54.11,54.19,54.02,54.02,24564.0,49.2048,49.2776,49.123,49.123,24564.0
2017-08-11 10:50:00,54.03,54.06,54.0,54.01,29129.0,49.1321,49.1594,49.1048,49.1139,29129.0
2017-08-11 10:55:00,54.01,54.06,53.92,53.93,35733.0,49.1139,49.1594,49.0321,49.0412,35733.0
2017-08-11 11:00:00,53.91,53.96,53.89,53.96,37230.0,49.023,49.0684,49.0048,49.0684,37230.0
2017-08-11 11:05:00,53.96,54.0,53.96,53.98,22324.0,49.0684,49.1048,49.0684,49.0866,22324.0
2017-08-11 11:10:00,53.97,54.12,53.97,54.04,53552.0,49.0775,49.2139,49.0775,49.1412,53552.0
2017-08-11 11:15:00,54.05,54.15,54.02,54.02,52588.0,49.1503,49.2412,49.123,49.123,52588.0
2017-08-11 11:20:00,54.01,54.01,53.9,53.9,43115.0,49.1139,49.1139,49.0139,49.0139,43115.0
2017-08-11 11:25:00,53.9,53.98,53.86,53.9,32244.0,49.0139,49.0866,48.9775,49.0139,32244.0
2017-08-11 11:30:00,53.9,53.99,53.86,53.97,24886.0,49.0139,49.0957,48.9775,49.0775,24886.0
2017-08-11 11:35:00,53.97,54.05,53.97,54.04,30517.0,49.0775,49.1503,49.0775,49.1412,30517.0
2017-08-11 11:40:00,54.05,54.06,53.99,54.04,26294.0,49.1503,49.1594,49.0957,49.1412,26294.0
2017-08-11 11:45:00,54.04,54.1,54.03,54.06,35817.0,49.1412,49.1957,49.1321,49.1594,35817.0
2017-08-11 11:50:00,54.05,54.08,53.92,53.97,34721.0,49.1503,49.1776,49.0321,49.0775,34721.0
2017-08-11 11:55:00,53.97,54.02,53.96,53.98,16135.0,49.0775,49.123,49.0684,49.0866,16135.0
2017-08-11 12:00:00,53.96,54.01,53.95,53.99,24654.0,49.0684,49.1139,49.0593,49.0957,24654.0
2017-08-11 12:05:00,53.99,54.03,53.97,54.02,31702.0,49.0957,49.1321,49.0775,49.123,31702.0
2017-08-11 12:10:00,54.02,54.14,54.02,54.1,23363.0,49.123,49.2321,49.123,49.1957,23363.0
2017-08-11 12:15:00,54.09,54.1,53.97,53.99,24683.0,49.1867,49.1957,49.0775,49.0957,24683.0
2017-08-11 12:20:00,53.99,54.01,53.95,53.95,42649.0,49.0957,49.1139,49.0593,49.0593,42649.0
2017-08-11 12:25:00,53.95,53.95,53.87,53.93,38770.0,49.0593,49.0593,48.9866,49.0412,38770.0
2017-08-11 12:30:00,53.93,54.05,53.93,54.05,18054.0,49.0412,49.1503,49.0412,49.1503,18054.0
2017-08-11 12:35:00,54.05,54.08,54.04,54.05,15792.0,49.1503,49.1776,49.1412,49.1503,15792.0
2017-08-11 12:40:00,54.05,54.13,54.04,54.08,20083.0,49.1503,49.223,49.1412,49.1776,20083.0
2017-08-11 12:45:00,54.08,54.11,54.06,54.09,20880.0,49.1776,49.2048,49.1594,49.1867,20880.0
2017-08-11 12:50:00,54.09,54.1,54.02,54.03,34029.0,49.1867,49.1957,49.123,49.1321,34029.0
2017-08-11 12:55:00,54.03,54.1,54.01,54.09,33520.0,49.1321,49.1957,49.1139,49.1867,33520.0
2017-08-11 13:00:00,54.09,54.19,54.09,54.18,14225.0,49.1867,49.2776,49.1867,49.2685,14225.0
2017-08-11 13:05:00,54.19,54.2,54.16,54.2,28901.0,49.2776,49.2867,49.2503,49.2867,28901.0
2017-08-11 13:10:00,54.2,54.21,54.11,54.11,16250.0,49.2867,49.2958,49.2048,49.2048,16250.0
2017-08-11 13:15:00,54.11,54.14,54.05,54.11,23806.0,49.2048,49.2321,49.1503,49.2048,23806.0
2017-08-11 13:20:00,54.11,54.15,54.03,54.03,16418.0,49.2048,49.2412,49.1321,49.1321,16418.0
2017-08-11 13:25:00,54.03,54.07,54.03,54.05,10167.0,49.1321,49.1685,49.1321,49.1503,10167.0
2017-08-11 13:30:00,54.06,54.11,54.05,54.07,20086.0,49.1594,49.2048,49.1503,49.1685,20086.0
2017-08-11 13:35:00,54.07,54.08,54.04,54.06,16173.0,49.1685,49.1776,49.1412,49.1594,16173.0
2017-08-11 13:40:00,54.06,54.07,54.01,54.04,22554.0,49.1594,49.1685,49.1139,49.1412,22554.0
2017-08-11 13:45:00,54.05,54.12,54.05,54.12,21233.0,49.1503,49.2139,49.1503,49.2139,21233.0
2017-08-11 13:50:00,54.11,54.11,54.07,54.11,25610.0,49.2048,49.2048,49.1685,49.2048,25610.0
2017-08-11 13:55:00,54.11,54.11,54.07,54.09,42757.0,49.2048,49.2048,49.1685,49.1867,42757.0
2017-08-11 14:00:00,54.09,54.12,54.08,54.11,23084.0,49.1867,49.2139,49.1776,49.2048,23084.0
2017-08-11 14:05:00,54.1,54.12,54.08,54.12,24135.0,49.1957,49.2139,49.1776,49.2139,24135.0
2017-08-11 14:10:00,54.11,54.15,54.07,54.13,32982.0,49.2048,49.2412,49.1685,49.223,32982.0
2017-08-11 14:15:00,54.14,54.18,54.13,54.15,35114.0,49.2321,49.2685,49.223,49.2412,35114.0
2017-08-11 14:20:00,54.16,54.17,54.09,54.1,39834.0,49.2503,49.2594,49.1867,49.1957,39834.0
2017-08-11 14:25:00,54.1,54.11,54.04,54.08,45038.0,49.1957,49.2048,49.1412,49.1776,45038.0
2017-08-11 14:30:00,54.1,54.11,54.02,54.06,74024.0,49.1957,49.2048,49.123,49.1594,74024.0
2017-08-11 14:35:00,54.07,54.07,53.95,54.01,51462.0,49.1685,49.1685,49.0593,49.1139,51462.0
2017-08-11 14:40:00,54.01,54.09,54.0,54.07,29299.0,49.1139,49.1867,49.1048,49.1685,29299.0
2017-08-11 14:45:00,54.06,54.12,54.06,54.1,21038.0,49.1594,49.2139,49.1594,49.1957,21038.0
2017-08-11 14:50:00,54.11,54.14,54.03,54.03,28485.0,49.2048,49.2321,49.1321,49.1321,28485.0
2017-08-11 14:55:00,54.03,54.14,54.03,54.05,43722.0,49.1321,49.2321,49.1321,49.1503,43722.0
2017-08-11 15:00:00,54.06,54.14,54.06,54.14,35052.0,49.1594,49.2321,49.1594,49.2321,35052.0
2017-08-11 15:05:00,54.14,54.17,54.11,54.16,41835.0,49.2321,49.2594,49.2048,49.2503,41835.0
2017-08-11 15:10:00,54.16,54.17,54.09,54.11,39003.0,49.2503,49.2594,49.1867,49.2048,39003.0
2017-08-11 15:15:00,54.11,54.14,54.07,54.09,34693.0,49.2048,49.2321,49.1685,49.1867,34693.0
2017-08-11 15:20:00,54.1,54.16,54.09,54.14,37063.0,49.1957,49.2503,49.1867,49.2321,37063.0
2017-08-11 15:25:00,54.14,54.29,54.14,54.28,63622.0,49.2321,49.3685,49.2321,49.3594,63622.0
2017-08-11 15:30:00,54.28,54.3,54.23,54.28,54661.0,49.3594,49.3776,49.314,49.3594,54661.0
2017-08-11 15:35:00,54.29,54.37,54.28,54.36,78314.0,49.3685,49.4413,49.3594,49.4322,78314.0
2017-08-11 15:40:00,54.35,54.35,54.26,54.26,65884.0,49.4231,49.4231,49.3412,49.3412,65884.0
2017-08-11 15:45:00,54.26,54.34,54.25,54.3,79200.0,49.3412,49.414,49.3321,49.3776,79200.0
2017-08-11 15:50:00,54.29,54.31,54.22,54.22,75993.0,49.3685,49.3867,49.3049,49.3049,75993.0
2017-08-11 15:55:00,54.22,54.23,54.11,54.15,230251.0,49.3049,49.314,49.2048,49.2412,230251.0
2017-08-14 09:30:00,54.6,54.89,54.46,54.88,75657.0,49.6504,49.9141,49.5231,49.905,75657.0
2017-08-14 09:35:00,54.89,54.9,54.75,54.84,57412.0,49.9141,49.9232,49.7868,49.8687,57412.0
2017-08-14 09:40:00,54.82,54.98,54.82,54.91,68279.0,49.8505,49.996,49.8505,49.9323,68279.0
2017-08-14 09:45:00,54.91,54.92,54.78,54.84,51418.0,49.9323,49.9414,49.8141,49.8687,51418.0
2017-08-14 09:50:00,54.85,54.96,54.83,54.94,98726.0,49.8778,49.9778,49.8596,49.9596,98726.0
2017-08-14 09:55:00,54.94,54.95,54.88,54.91,39264.0,49.9596,49.9687,49.905,49.9323,39264.0
2017-08-14 10:00:00,54.9,54.92,54.85,54.9,54867.0,49.9232,49.9414,49.8778,49.9232,54867.0
2017-08-14 10:05:00,54.9,54.9,54.79,54.8,65003.0,49.9232,49.9232,49.8232,49.8323,65003.0
2017-08-14 10:10:00,54.8,54.83,54.7,54.7,96363.0,49.8323,49.8596,49.7414,49.7414,96363.0
2017-08-14 10:15:00,54.7,54.71,54.64,54.66,53475.0,49.7414,49.7504,49.6868,49.705,53475.0
2017-08-14 10:20:00,54.66,54.77,54.65,54.77,46507.0,49.705,49.805,49.6959,49.805,46507.0
2017-08-14 10:25:00,54.77,54.82,54.71,54.76,47635.0,49.805,49.8505,49.7504,49.7959,47635.0
2017-08-14 10:30:00,54.75,54.76,54.66,54.74,59089.0,49.7868,49.7959,49.705,49.7777,59089.0
2017-08-14 10:35:00,54.75,54.88,54.73,54.86,67641.0,49.7868,49.905,49.7686,49.8869,67641.0
2017-08-14 10:40:00,54.86,54.87,54.78,54.78,50139.0,49.8869,49.8959,49.8141,49.8141,50139.0
2017-08-14 10:45:00,54.78,54.88,54.76,54.8,49522.0,49.8141,49.905,49.7959,49.8323,49522.0
2017-08-14 10:50:00,54.8,54.85,54.79,54.82,34914.0,49.8323,49.8778,49.8232,49.8505,34914.0
2017-08-14 10:55:00,54.82,54.85,54.79,54.82,36795.0,49.8505,49.8778,49.8232,49.8505,36795.0
2017-08-14 11:00:00,54.82,54.88,54.81,54.83,59263.0,49.8505,49.905,49.8414,49.8596,59263.0
2017-08-14 11:05:00,54.84,54.84,54.76,54.78,29063.0,49.8687,49.8687,49.7959,49.8141,29063.0
2017-08-14 11:10:00,54.78,54.78,54.72,54.75,46466.0,49.8141,49.8141,49.7595,49.7868,46466.0
2017-08-14 11:15:00,54.74,54.81,54.69,54.72,51362.0,49.7777,49.8414,49.7323,49.7595,51362.0
2017-08-14 11:20:00,54.72,54.75,54.62,54.66,36031.0,49.7595,49.7868,49.6686,49.705,36031.0
2017-08-14 11:25:00,54.66,54.72,54.65,54.65,54128.0,49.705,49.7595,49.6959,49.6959,54128.0
2017-08-14 11:30:00,54.65,54.71,54.63,54.7,31465.0,49.6959,49.7504,49.6777,49.7414,31465.0
2017-08-14 11:35:00,54.69,54.69,54.61,54.65,39479.0,49.7323,49.7323,49.6595,49.6959,39479.0
2017-08-14 11:40:00,54.66,54.66,54.61,54.66,18805.0,49.705,49.705,49.6595,49.705,18805.0
2017-08-14 11:45:00,54.66,54.73,54.64,54.72,43300.0,49.705,49.7686,49.6868,49.7595,43300.0
2017-08-14 11:50:00,54.72,54.85,54.72,54.85,42692.0,49.7595,49.8778,49.7595,49.8778,42692.0
2017-08-14 11:55:00,54.85,54.86,54.77,54.86,56111.0,49.8778,49.8869,49.805,49.8869,56111.0
2017-08-14 12:00:00,54.88,54.94,54.87,54.92,45414.0,49.905,49.9596,49.8959,49.9414,45414.0
2017-08-14 12:05:00,54.92,54.92,54.77,54.77,27264.0,49.9414,49.9414,49.805,49.805,27264.0
2017-08-14 12:10:00,54.78,54.88,54.77,54.87,32204.0,49.8141,49.905,49.805,49.8959,32204.0
2017-08-14 12:15:00,54.87,54.9,54.83,54.89,18291.0,49.8959,49.9232,49.8596,49.9141,18291.0
2017-08-14 12:20:00,54.89,54.91,54.85,54.88,47937.0,49.9141,49.9323,49.8778,49.905,47937.0
2017-08-14 12:25:00,54.89,54.89,54.82,54.82,30777.0,49.9141,49.9141,49.8505,49.8505,30777.0
2017-08-14 12:30:00,54.83,54.89,54.82,54.88,105035.0,49.8596,49.9141,49.8505,49.905,105035.0
2017-08-14 12:35:00,54.89,54.9,54.86,54.9,16313.0,49.9141,49.9232,49.8869,49.9232,16313.0
2017-08-14 12:40:00,54.89,54.89,54.82,54.87,30670.0,49.9141,49.9141,49.8505,49.8959,30670.0
2017-08-14 12:45:00,54.87,54.91,54.86,54.91,36422.0,49.8959,49.9323,49.8869,49.9323,36422.0
2017-08-14 12:50:00,54.92,54.99,54.92,54.95,36912.0,49.9414,50.0051,49.9414,49.9687,36912.0
2017-08-14 12:55:00,54.95,54.95,54.91,54.91,31942.0,49.9687,49.9687,49.9323,49.9323,31942.0
2017-08-14 13:00:00,54.91,54.94,54.91,54.94,17261.0,49.9323,49.9596,49.9323,49.9596,17261.0
2017-08-14 13:05:00,54.94,54.95,54.9,54.94,32200.0,49.9596,49.9687,49.9232,49.9596,32200.0
2017-08-14 13:10:00,54.94,54.97,54.94,54.97,20377.0,49.9596,49.9869,49.9596,49.9869,20377.0
2017-08-14 13:15:00,54.97,54.97,54.88,54.88,21366.0,49.9869,49.9869,49.905,49.905,21366.0
2017-08-14 13:20:00,54.88,54.89,54.81,54.82,22627.0,49.905,49.9141,49.8414,49.8505,22627.0
2017-08-14 13:25:00,54.82,54.82,54.66,54.67,48477.0,49.8505,49.8505,49.705,49.7141,48477.0
2017-08-14 13:30:00,54.67,54.81,54.67,54.81,28388.0,49.7141,49.8414,49.7141,49.8414,28388.0
2017-08-14 13:35:00,54.83,54.85,54.79,54.82,16168.0,49.8596,49.8778,49.8232,49.8505,16168.0
2017-08-14 13:40:00,54.82,54.89,54.79,54.89,34404.0,49.8505,49.9141,49.8232,49.9141,34404.0
2017-08-14 13:45:00,54.89,54.89,54.81,54.83,31101.0,49.9141,49.9141,49.8414,49.8596,31101.0
2017-08-14 13:50:00,54.84,54.87,54.82,54.86,20731.0,49.8687,49.8959,49.8505,49.8869,20731.0
2017-08-14 13:55:00,54.86,54.89,54.84,54.86,20867.0,49.8869,49.9141,49.8687,49.8869,20867.0
2017-08-14 14:00:00,54.86,54.87,54.8,54.82,244073.0,49.8869,49.8959,49.8323,49.8505,244073.0
2017-08-14 14:05:00,54.81,54.82,54.78,54.79,20272.0,49.8414,49.8505,49.8141,49.8232,20272.0
2017-08-14 14:10:00,54.79,54.86,54.78,54.83,26904.0,49.8232,49.8869,49.8141,49.8596,26904.0
2017-08-14 14:15:00,54.84,54.86,54.79,54.85,23633.0,49.8687,49.8869,49.8232,49.8778,23633.0
2017-08-14 14:20:00,54.86,54.87,54.81,54.87,29708.0,49.8869,49.8959,49.8414,49.8959,29708.0
2017-08-14 14:25:00,54.87,54.87,54.81,54.82,22481.0,49.8959,49.8959,49.8414,49.8505,22481.0
2017-08-14 14:30:00,54.82,54.84,54.8,54.81,17972.0,49.8505,49.8687,49.8323,49.8414,17972.0
2017-08-14 14:35:00,54.81,54.87,54.79,54.85,35449.0,49.8414,49.8959,49.8232,49.8778,35449.0
2017-08-14 14:40:00,54.85,54.89,54.85,54.87,14888.0,49.8778,49.9141,49.8778,49.8959,14888.0
2017-08-14 14:45:00,54.87,54.87,54.78,54.79,27401.0,49.8959,49.8959,49.8141,49.8232,27401.0
2017-08-14 14:50:00,54.79,54.8,54.75,54.76,42783.0,49.8232,49.8323,49.7868,49.7959,42783.0
2017-08-14 14:55:00,54.76,54.87,54.74,54.83,33976.0,49.7959,49.8959,49.7777,49.8596,33976.0
2017-08-14 15:00:00,54.83,54.84,54.78,54.8,25391.0,49.8596,49.8687,49.8141,49.8323,25391.0
2017-08-14 15:05:00,54.8,54.87,54.77,54.87,34878.0,49.8323,49.8959,49.805,49.8959,34878.0
2017-08-14 15:10:00,54.87,54.87,54.79,54.84,27308.0,49.8959,49.8959,49.8232,49.8687,27308.0
2017-08-14 15:15:00,54.84,54.84,54.8,54.81,24300.0,49.8687,49.8687,49.8323,49.8414,24300.0
2017-08-14 15:20:00,54.82,54.84,54.79,54.84,27663.0,49.8505,49.8687,49.8232,49.8687,27663.0
2017-08-14 15:25:00,54.84,54.84,54.8,54.82,29718.0,49.8687,49.8687,49.8323,49.8505,29718.0
2017-08-14 15:30:00,54.82,54.87,54.81,54.85,42230.0,49.8505,49.8959,49.8414,49.8778,42230.0
2017-08-14 15:35:00,54.86,54.86,54.77,54.77,41964.0,49.8869,49.8869,49.805,49.805,41964.0
2017-08-14 15:40:00,54.78,54.84,54.75,54.83,81712.0,49.8141,49.8687,49.7868,49.8596,81712.0
2017-08-14 15:45:00,54.84,54.86,54.77,54.78,72296.0,49.8687,49.8869,49.805,49.8141,72296.0
2017-08-14 15:50:00,54.78,54.79,54.72,54.73,88169.0,49.8141,49.8232,49.7595,49.7686,88169.0
2017-08-14 15:55:00,54.72,54.73,54.68,54.72,263290.0,49.7595,49.7686,49.7232,49.7595,263290.0
2017-08-15 09:30:00,55.04,55.19,54.78,55.16,147031.0,50.0505,50.1869,49.8141,50.1597,147031.0
2017-08-15 09:35:00,55.15,55.16,54.96,55.12,124395.0,50.1506,50.1597,49.9778,50.1233,124395.0
2017-08-15 09:40:00,55.11,55.2,55.06,55.16,99021.0,50.1142,50.196,50.0687,50.1597,99021.0
2017-08-15 09:45:00,55.16,55.26,55.13,55.24,68473.0,50.1597,50.2506,50.1324,50.2324,68473.0
2017-08-15 09:50:00,55.23,55.24,55.1,55.22,48386.0,50.2233,50.2324,50.1051,50.2142,48386.0
2017-08-15 09:55:00,55.22,55.29,55.18,55.19,46174.0,50.2142,50.2779,50.1778,50.1869,46174.0
2017-08-15 10:00:00,55.19,55.26,55.07,55.08,92664.0,50.1869,50.2506,50.0778,50.0869,92664.0
2017-08-15 10:05:00,55.09,55.15,55.06,55.1,51018.0,50.096,50.1506,50.0687,50.1051,51018.0
2017-08-15 10:10:00,55.09,55.1,54.99,55.05,75995.0,50.096,50.1051,50.0051,50.0596,75995.0
2017-08-15 10:15:00,55.04,55.12,55.02,55.07,82853.0,50.0505,50.1233,50.0323,50.0778,82853.0
2017-08-15 10:20:00,55.08,55.15,55.04,55.1,78828.0,50.0869,50.1506,50.0505,50.1051,78828.0
2017-08-15 10:25:00,55.1,55.15,55.05,55.07,47325.0,50.1051,50.1506,50.0596,50.0778,47325.0
2017-08-15 10:30:00,55.08,55.13,55.04,55.1,65727.0,50.0869,50.1324,50.0505,50.1051,65727.0
2017-08-15 10:35:00,55.1,55.25,55.07,55.25,59911.0,50.1051,50.2415,50.0778,50.2415,59911.0
2017-08-15 10:40:00,55.24,55.25,55.18,55.2,43187.0,50.2324,50.2415,50.1778,50.196,43187.0
2017-08-15 10:45:00,55.19,55.22,55.09,55.13,38092.0,50.1869,50.2142,50.096,50.1324,38092.0
2017-08-15 10:50:00,55.14,55.2,55.09,55.15,32597.0,50.1415,50.196,50.096,50.1506,32597.0
2017-08-15 10:55:00,55.15,55.21,55.11,55.12,52359.0,50.1506,50.2051,50.1142,50.1233,52359.0
2017-08-15 11:00:00,55.12,55.14,55.07,55.12,62131.0,50.1233,50.1415,50.0778,50.1233,62131.0
2017-08-15 11:05:00,55.14,55.16,55.09,55.12,27479.0,50.1415,50.1597,50.096,50.1233,27479.0
2017-08-15 11:10:00,55.11,55.15,55.09,55.1,26681.0,50.1142,50.1506,50.096,50.1051,26681.0
2017-08-15 11:15:00,55.1,55.14,55.08,55.12,34634.0,50.1051,50.1415,50.0869,50.1233,34634.0
2017-08-15 11:20:00,55.13,55.14,55.08,55.12,31045.0,50.1324,50.1415,50.0869,50.1233,31045.0
2017-08-15 11:25:00,55.12,55.2,55.11,55.2,36273.0,50.1233,50.196,50.1142,50.196,36273.0
2017-08-15 11:30:00,55.19,55.22,55.12,55.19,70276.0,50.1869,50.2142,50.1233,50.1869,70276.0
2017-08-15 11:35:00,55.2,55.2,55.13,55.19,26788.0,50.196,50.196,50.1324,50.1869,26788.0
2017-08-15 11:40:00,55.19,55.2,55.13,55.17,17119.0,50.1869,50.196,50.1324,50.1687,17119.0
2017-08-15 11:45:00,55.17,55.17,55.11,55.14,24459.0,50.1687,50.1687,50.1142,50.1415,24459.0
2017-08-15 11:50:00,55.14,55.14,55.09,55.11,46573.0,50.1415,50.1415,50.096,50.1142,46573.0
2017-08-15 11:55:00,55.1,55.13,55.08,55.11,41291.0,50.1051,50.1324,50.0869,50.1142,41291.0
2017-08-15 12:00:00,55.12,55.14,55.08,55.14,32512.0,50.1233,50.1415,50.0869,50.1415,32512.0
2017-08-15 12:05:00,55.13,55.15,55.08,55.15,25650.0,50.1324,50.1506,50.0869,50.1506,25650.0
2017-08-15 12:10:00,55.15,55.17,55.1,55.13,22794.0,50.1506,50.1687,50.1051,50.1324,22794.0
2017-08-15 12:15:00,55.12,55.18,55.12,55.18,17857.0,50.1233,50.1778,50.1233,50.1778,17857.0
2017-08-15 12:20:00,55.17,55.18,55.12,55.17,27332.0,50.1687,50.1778,50.1233,50.1687,27332.0
2017-08-15 12:25:00,55.17,55.2,55.13,55.19,19694.0,50.1687,50.196,50.1324,50.1869,19694.0
2017-08-15 12:30:00,55.19,55.19,55.11,55.13,21680.0,50.1869,50.1869,50.1142,50.1324,21680.0
2017-08-15 12:35:00,55.13,55.18,55.13,55.16,19945.0,50.1324,50.1778,50.1324,50.1597,19945.0
2017-08-15 12:40:00,55.16,55.17,55.11,55.14,29578.0,50.1597,50.1687,50.1142,50.1415,29578.0
2017-08-15 12:45:00,55.14,55.2,55.1,55.18,37643.0,50.1415,50.196,50.1051,50.1778,37643.0
2017-08-15 12:50:00,55.18,55.19,55.13,55.13,10754.0,50.1778,50.1869,50.1324,50.1324,10754.0
2017-08-15 12:55:00,55.13,55.16,55.11,55.11,16498.0,50.1324,50.1597,50.1142,50.1142,16498.0
2017-08-15 13:00:00,55.12,55.12,55.08,55.1,75901.0,50.1233,50.1233,50.0869,50.1051,75901.0
2017-08-15 13:05:00,55.1,55.12,55.09,55.12,26646.0,50.1051,50.1233,50.096,50.1233,26646.0
2017-08-15 13:10:00,55.12,55.2,55.12,55.18,27333.0,50.1233,50.196,50.1233,50.1778,27333.0
2017-08-15 13:15:00,55.18,55.24,55.18,55.24,27781.0,50.1778,50.2324,50.1778,50.2324,27781.0
2017-08-15 13:20:00,55.23,55.25,55.22,55.23,33303.0,50.2233,50.2415,50.2142,50.2233,33303.0
2017-08-15 13:25:00,55.24,55.25,55.2,55.21,16717.0,50.2324,50.2415,50.196,50.2051,16717.0
2017-08-15 13:30:00,55.21,55.23,55.18,55.21,24678.0,50.2051,50.2233,50.1778,50.2051,24678.0
2017-08-15 13:35:00,55.21,55.21,55.16,55.2,17499.0,50.2051,50.2051,50.1597,50.196,17499.0
2017-08-15 13:40:00,55.19,55.26,55.19,55.23,40915.0,50.1869,50.2506,50.1869,50.2233,40915.0
2017-08-15 13:45:00,55.23,55.26,55.21,55.26,33593.0,50.2233,50.2506,50.2051,50.2506,33593.0
2017-08-15 13:50:00,55.26,55.31,55.26,55.28,51164.0,50.2506,50.2961,50.2506,50.2688,51164.0
2017-08-15 13:55:00,55.28,55.28,55.24,55.27,20175.0,50.2688,50.2688,50.2324,50.2597,20175.0
2017-08-15 14:00:00,55.27,55.28,55.21,55.27,22568.0,50.2597,50.2688,50.2051,50.2597,22568.0
2017-08-15 14:05:00,55.27,55.32,55.25,55.32,29149.0,50.2597,50.3052,50.2415,50.3052,29149.0
2017-08-15 14:10:00,55.32,55.34,55.3,55.33,32520.0,50.3052,50.3233,50.287,50.3142,32520.0
2017-08-15 14:15:00,55.33,55.37,55.31,55.36,29257.0,50.3142,50.3506,50.2961,50.3415,29257.0
2017-08-15 14:20:00,55.35,55.36,55.31,55.32,36203.0,50.3324,50.3415,50.2961,50.3052,36203.0
2017-08-15 14:25:00,55.32,55.36,55.31,55.34,46893.0,50.3052,50.3415,50.2961,50.3233,46893.0
2017-08-15 14:30:00,55.33,55.34,55.3,55.31,29441.0,50.3142,50.3233,50.287,50.2961,29441.0
2017-08-15 14:35:00,55.3,55.31,55.27,55.28,27561.0,50.287,50.2961,50.2597,50.2688,27561.0
2017-08-15 14:40:00,55.27,55.27,55.23,55.27,37887.0,50.2597,50.2597,50.2233,50.2597,37887.0
2017-08-15 14:45:00,55.26,55.3,55.24,55.28,35298.0,50.2506,50.287,50.2324,50.2688,35298.0
2017-08-15 14:50:00,55.28,55.29,55.26,55.26,21390.0,50.2688,50.2779,50.2506,50.2506,21390.0
2017-08-15 14:55:00,55.27,55.27,55.2,55.21,35290.0,50.2597,50.2597,50.196,50.2051,35290.0
2017-08-15 15:00:00,55.21,55.21,55.13,55.15,27648.0,50.2051,50.2051,50.1324,50.1506,27648.0
2017-08-15 15:05:00,55.15,55.24,55.14,55.22,33137.0,50.1506,50.2324,50.1415,50.2142,33137.0
2017-08-15 15:10:00,55.23,55.25,55.18,55.25,30393.0,50.2233,50.2415,50.1778,50.2415,30393.0
2017-08-15 15:15:00,55.25,55.26,55.21,55.22,28952.0,50.2415,50.2506,50.2051,50.2142,28952.0
2017-08-15 15:20:00,55.22,55.24,55.2,55.21,22636.0,50.2142,50.2324,50.196,50.2051,22636.0
2017-08-15 15:25:00,55.21,55.21,55.09,55.12,48165.0,50.2051,50.2051,50.096,50.1233,48165.0
2017-08-15 15:30:00,55.12,55.18,55.1,55.17,44251.0,50.1233,50.1778,50.1051,50.1687,44251.0
2017-08-15 15:35:00,55.16,55.17,55.12,55.15,42843.0,50.1597,50.1687,50.1233,50.1506,42843.0
2017-08-15 15:40:00,55.16,55.26,55.14,55.25,103159.0,50.1597,50.2506,50.1415,50.2415,103159.0
2017-08-15 15:45:00,55.25,55.28,55.22,55.28,76537.0,50.2415,50.2688,50.2142,50.2688,76537.0
2017-08-15 15:50:00,55.27,55.28,55.2,55.27,115567.0,50.2597,50.2688,50.196,50.2597,115567.0
2017-08-15 15:55:00,55.26,55.27,55.17,55.2,248274.0,50.2506,50.2597,50.1687,50.196,248274.0
2017-08-16 09:30:00,55.4,55.46,55.31,55.38,96165.0,50.3779,50.4325,50.2961,50.3597,96165.0
2017-08-16 09:35:00,55.38,55.42,55.34,55.37,25696.0,50.3597,50.3961,50.3233,50.3506,25696.0
2017-08-16 09:40:00,55.36,55.41,55.27,55.38,37771.0,50.3415,50.387,50.2597,50.3597,37771.0
2017-08-16 09:45:00,55.37,55.43,55.29,55.3,45007.0,50.3506,50.4052,50.2779,50.287,45007.0
2017-08-16 09:50:00,55.29,55.29,55.22,55.25,60861.0,50.2779,50.2779,50.2142,50.2415,60861.0
2017-08-16 09:55:00,55.25,55.36,55.24,55.36,48791.0,50.2415,50.3415,50.2324,50.3415,48791.0
2017-08-16 10:00:00,55.35,55.36,55.28,55.29,31528.0,50.3324,50.3415,50.2688,50.2779,31528.0
2017-08-16 10:05:00,55.29,55.32,55.27,55.29,33994.0,50.2779,50.3052,50.2597,50.2779,33994.0
2017-08-16 10:10:00,55.29,55.3,55.23,55.27,30124.0,50.2779,50.287,50.2233,50.2597,30124.0
2017-08-16 10:15:00,55.28,55.3,55.25,55.28,24991.0,50.2688,50.287,50.2415,50.2688,24991.0
2017-08-16 10:20:00,55.29,55.31,55.27,55.29,17948.0,50.2779,50.2961,50.2597,50.2779,17948.0
2017-08-16 10:25:00,55.3,55.3,55.27,55.28,11560.0,50.287,50.287,50.2597,50.2688,11560.0
2017-08-16 10:30:00,55.27,55.28,55.15,55.16,37148.0,50.2597,50.2688,50.1506,50.1597,37148.0
2017-08-16 10:35:00,55.16,55.29,55.15,55.28,39202.0,50.1597,50.2779,50.1506,50.2688,39202.0
2017-08-16 10:40:00,55.27,55.33,55.26,55.32,20870.0,50.2597,50.3142,50.2506,50.3052,20870.0
2017-08-16 10:45:00,55.32,55.34,55.27,55.28,27280.0,50.3052,50.3233,50.2597,50.2688,27280.0
2017-08-16 10:50:00,55.28,55.35,55.28,55.34,27601.0,50.2688,50.3324,50.2688,50.3233,27601.0
2017-08-16 10:55:00,55.35,55.4,55.34,55.37,26309.0,50.3324,50.3779,50.3233,50.3506,26309.0
2017-08-16 11:00:00,55.37,55.4,55.34,55.4,30706.0,50.3506,50.3779,50.3233,50.3779,30706.0
2017-08-16 11:05:00,55.39,55.5,55.38,55.48,73965.0,50.3688,50.4688,50.3597,50.4506,73965.0
2017-08-16 11:10:00,55.48,55.5,55.44,55.47,65758.0,50.4506,50.4688,50.4143,50.4416,65758.0
2017-08-16 11:15:00,55.48,55.59,55.48,55.56,47385.0,50.4506,50.5507,50.4506,50.5234,47385.0
2017-08-16 11:20:00,55.55,55.59,55.53,55.55,25104.0,50.5143,50.5507,50.4961,50.5143,25104.0
2017-08-16 11:25:00,55.54,55.59,55.54,55.56,41328.0,50.5052,50.5507,50.5052,50.5234,41328.0
2017-08-16 11:30:00,55.56,55.64,55.56,55.64,24782.0,50.5234,50.5961,50.5234,50.5961,24782.0
2017-08-16 11:35:00,55.63,55.72,55.63,55.69,30331.0,50.587,50.6689,50.587,50.6416,30331.0
2017-08-16 11:40:00,55.69,55.7,55.65,55.67,35656.0,50.6416,50.6507,50.6052,50.6234,35656.0
2017-08-16 11:45:00,55.66,55.7,55.65,55.68,28826.0,50.6143,50.6507,50.6052,50.6325,28826.0
2017-08-16 11:50:00,55.68,55.68,55.63,55.63,15908.0,50.6325,50.6325,50.587,50.587,15908.0
2017-08-16 11:55:00,55.63,55.63,55.58,55.62,20393.0,50.587,50.587,50.5416,50.578,20393.0
2017-08-16 12:00:00,55.61,55.66,55.61,55.66,14691.0,50.5689,50.6143,50.5689,50.6143,14691.0
2017-08-16 12:05:00,55.66,55.68,55.62,55.66,9973.0,50.6143,50.6325,50.578,50.6143,9973.0
2017-08-16 12:10:00,55.66,55.66,55.56,55.57,12267.0,50.6143,50.6143,50.5234,50.5325,12267.0
2017-08-16 12:15:00,55.57,55.7,55.56,55.69,32265.0,50.5325,50.6507,50.5234,50.6416,32265.0
2017-08-16 12:20:00,55.67,55.7,55.65,55.65,17943.0,50.6234,50.6507,50.6052,50.6052,17943.0
2017-08-16 12:25:00,55.66,55.69,55.65,55.66,15260.0,50.6143,50.6416,50.6052,50.6143,15260.0
2017-08-16 12:30:00,55.66,55.66,55.57,55.57,29980.0,50.6143,50.6143,50.5325,50.5325,29980.0
2017-08-16 12:35:00,55.57,55.58,55.55,55.56,10186.0,50.5325,50.5416,50.5143,50.5234,10186.0
2017-08-16 12:40:00,55.56,55.61,55.56,55.61,19085.0,50.5234,50.5689,50.5234,50.5689,19085.0
2017-08-16 12:45:00,55.61,55.63,55.57,55.58,19032.0,50.5689,50.587,50.5325,50.5416,19032.0
2017-08-16 12:50:00,55.57,55.58,55.51,55.54,20211.0,50.5325,50.5416,50.4779,50.5052,20211.0
2017-08-16 12:55:00,55.53,55.58,55.51,55.55,18305.0,50.4961,50.5416,50.4779,50.5143,18305.0
2017-08-16 13:00:00,55.55,55.55,55.5,55.5,14152.0,50.5143,50.5143,50.4688,50.4688,14152.0
2017-08-16 13:05:00,55.5,55.53,55.47,55.48,18272.0,50.4688,50.4961,50.4416,50.4506,18272.0
2017-08-16 13:10:00,55.47,55.51,55.32,55.34,56335.0,50.4416,50.4779,50.3052,50.3233,56335.0
2017-08-16 13:15:00,55.35,55.39,55.33,55.39,21992.0,50.3324,50.3688,50.3142,50.3688,21992.0
2017-08-16 13:20:00,55.39,55.4,55.36,55.36,24332.0,50.3688,50.3779,50.3415,50.3415,24332.0
2017-08-16 13:25:00,55.36,55.37,55.29,55.32,55336.0,50.3415,50.3506,50.2779,50.3052,55336.0
2017-08-16 13:30:00,55.33,55.34,55.29,55.33,27115.0,50.3142,50.3233,50.2779,50.3142,27115.0
2017-08-16 13:35:00,55.33,55.43,55.32,55.43,47101.0,50.3142,50.4052,50.3052,50.4052,47101.0
2017-08-16 13:40:00,55.43,55.43,55.33,55.35,38439.0,50.4052,50.4052,50.3142,50.3324,38439.0
2017-08-16 13:45:00,55.35,55.43,55.34,55.42,16776.0,50.3324,50.4052,50.3233,50.3961,16776.0
2017-08-16 13:50:00,55.42,55.43,55.39,55.41,19251.0,50.3961,50.4052,50.3688,50.387,19251.0
2017-08-16 13:55:00,55.41,55.49,55.4,55.46,20716.0,50.387,50.4597,50.3779,50.4325,20716.0
2017-08-16 14:00:00,55.47,55.47,55.39,55.46,19962.0,50.4416,50.4416,50.3688,50.4325,19962.0
2017-08-16 14:05:00,55.47,55.56,55.46,55.55,46401.0,50.4416,50.5234,50.4325,50.5143,46401.0
2017-08-16 14:10:00,55.54,55.54,55.48,55.51,22795.0,50.5052,50.5052,50.4506,50.4779,22795.0
2017-08-16 14:15:00,55.51,55.52,55.42,55.43,23229.0,50.4779,50.487,50.3961,50.4052,23229.0
2017-08-16 14:20:00,55.42,55.42,55.34,55.36,44283.0,50.3961,50.3961,50.3233,50.3415,44283.0
2017-08-16 14:25:00,55.37,55.43,55.34,55.42,20286.0,50.3506,50.4052,50.3233,50.3961,20286.0
2017-08-16 14:30:00,55.42,55.45,55.38,55.45,22487.0,50.3961,50.4234,50.3597,50.4234,22487.0
2017-08-16 14:35:00,55.44,55.47,55.42,55.47,21588.0,50.4143,50.4416,50.3961,50.4416,21588.0
2017-08-16 14:40:00,55.46,55.48,55.42,55.43,25969.0,50.4325,50.4506,50.3961,50.4052,25969.0
2017-08-16 14:45:00,55.44,55.5,55.42,55.5,19705.0,50.4143,50.4688,50.3961,50.4688,19705.0
2017-08-16 14:50:00,55.5,55.55,55.48,55.49,33194.0,50.4688,50.5143,50.4506,50.4597,33194.0
2017-08-16 14:55:00,55.49,55.52,55.41,55.41,41650.0,50.4597,50.487,50.387,50.387,41650.0
2017-08-16 15:00:00,55.42,55.45,55.4,55.43,15601.0,50.3961,50.4234,50.3779,50.4052,15601.0
2017-08-16 15:05:00,55.42,55.43,55.36,55.38,32206.0,50.3961,50.4052,50.3415,50.3597,32206.0
2017-08-16 15:10:00,55.37,55.4,55.36,55.36,25938.0,50.3506,50.3779,50.3415,50.3415,25938.0
2017-08-16 15:15:00,55.37,55.39,55.34,55.37,27289.0,50.3506,50.3688,50.3233,50.3506,27289.0
2017-08-16 15:20:00,55.38,55.44,55.37,55.41,19021.0,50.3597,50.4143,50.3506,50.387,19021.0
2017-08-16 15:25:00,55.42,55.47,55.41,55.46,21755.0,50.3961,50.4416,50.387,50.4325,21755.0
2017-08-16 15:30:00,55.45,55.46,55.34,55.36,33251.0,50.4234,50.4325,50.3233,50.3415,33251.0
2017-08-16 15:35:00,55.36,55.38,55.32,55.34,44649.0,50.3415,50.3597,50.3052,50.3233,44649.0
2017-08-16 15:40:00,55.34,55.36,55.31,55.33,51156.0,50.3233,50.3415,50.2961,50.3142,51156.0
2017-08-16 15:45:00,55.32,55.32,55.25,55.29,63136.0,50.3052,50.3052,50.2415,50.2779,63136.0
2017-08-16 15:50:00,55.29,55.33,55.27,55.28,65937.0,50.2779,50.3142,50.2597,50.2688,65937.0
2017-08-16 15:55:00,55.28,55.33,55.25,55.33,175256.0,50.2688,50.3142,50.2415,50.3142,175256.0
2017-08-17 09:30:00,55.17,55.17,54.98,55.12,62352.0,50.1687,50.1687,49.996,50.1233,62352.0
2017-08-17 09:35:00,55.08,55.13,55.01,55.12,14571.0,50.0869,50.1324,50.0233,50.1233,14571.0
2017-08-17 09:40:00,55.1,55.11,55.05,55.1,17604.0,50.1051,50.1142,50.0596,50.1051,17604.0
2017-08-17 09:45:00,55.1,55.12,55.0,55.02,35723.0,50.1051,50.1233,50.0142,50.0323,35723.0
2017-08-17 09:50:00,55.01,55.03,54.89,54.9,28504.0,50.0233,50.0414,49.9141,49.9232,28504.0
2017-08-17 09:55:00,54.89,54.93,54.78,54.78,28447.0,49.9141,49.9505,49.8141,49.8141,28447.0
2017-08-17 10:00:00,54.75,54.8,54.69,54.78,78576.0,49.7868,49.8323,49.7323,49.8141,78576.0
2017-08-17 10:05:00,54.78,54.95,54.78,54.88,58948.0,49.8141,49.9687,49.8141,49.905,58948.0
2017-08-17 10:10:00,54.87,54.87,54.54,54.55,59286.0,49.8959,49.8959,49.5959,49.605,59286.0
2017-08-17 10:15:00,54.54,54.59,54.5,54.57,73314.0,49.5959,49.6413,49.5595,49.6231,73314.0
2017-08-17 10:20:00,54.58,54.6,54.52,54.56,38475.0,49.6322,49.6504,49.5777,49.614,38475.0
2017-08-17 10:25:00,54.55,54.62,54.5,54.52,56050.0,49.605,49.6686,49.5595,49.5777,56050.0
2017-08-17 10:30:00,54.51,54.72,54.47,54.67,117697.0,49.5686,49.7595,49.5322,49.7141,117697.0
2017-08-17 10:35:00,54.69,54.72,54.63,54.68,46229.0,49.7323,49.7595,49.6777,49.7232,46229.0
2017-08-17 10:40:00,54.68,54.68,54.53,54.54,40552.0,49.7232,49.7232,49.5868,49.5959,40552.0
2017-08-17 10:45:00,54.54,54.62,54.52,54.56,29615.0,49.5959,49.6686,49.5777,49.614,29615.0
2017-08-17 10:50:00,54.57,54.65,54.51,54.59,50640.0,49.6231,49.6959,49.5686,49.6413,50640.0
2017-08-17 10:55:00,54.59,54.69,54.57,54.63,32775.0,49.6413,49.7323,49.6231,49.6777,32775.0
2017-08-17 11:00:00,54.65,54.81,54.64,54.79,26276.0,49.6959,49.8414,49.6868,49.8232,26276.0
2017-08-17 11:05:00,54.78,54.89,54.77,54.88,25730.0,49.8141,49.9141,49.805,49.905,25730.0
2017-08-17 11:10:00,54.88,54.89,54.72,54.73,56360.0,49.905,49.9141,49.7595,49.7686,56360.0
2017-08-17 11:15:00,54.73,54.73,54.55,54.56,61023.0,49.7686,49.7686,49.605,49.614,61023.0
2017-08-17 11:20:00,54.57,54.59,54.55,54.57,35414.0,49.6231,49.6413,49.605,49.6231,35414.0
2017-08-17 11:25:00,54.58,54.67,54.53,54.53,49156.0,49.6322,49.7141,49.5868,49.5868,49156.0
2017-08-17 11:30:00,54.54,54.56,54.51,54.55,26882.0,49.5959,49.614,49.5686,49.605,26882.0
2017-08-17 11:35:00,54.55,54.59,54.47,54.5,56210.0,49.605,49.6413,49.5322,49.5595,56210.0
2017-08-17 11:40:00,54.5,54.52,54.39,54.41,30776.0,49.5595,49.5777,49.4595,49.4776,30776.0
2017-08-17 11:45:00,54.41,54.44,54.33,54.34,32050.0,49.4776,49.5049,49.4049,49.414,32050.0
2017-08-17 11:50:00,54.33,54.39,54.33,54.34,34027.0,49.4049,49.4595,49.4049,49.414,34027.0
2017-08-17 11:55:00,54.35,54.35,54.25,54.28,50747.0,49.4231,49.4231,49.3321,49.3594,50747.0
2017-08-17 12:00:00,54.27,54.37,54.22,54.37,47664.0,49.3503,49.4413,49.3049,49.4413,47664.0
2017-08-17 12:05:00,54.36,54.4,54.26,54.26,35344.0,49.4322,49.4686,49.3412,49.3412,35344.0
2017-08-17 12:10:00,54.26,54.27,54.15,54.17,25799.0,49.3412,49.3503,49.2412,49.2594,25799.0
2017-08-17 12:15:00,54.16,54.2,54.1,54.2,29910.0,49.2503,49.2867,49.1957,49.2867,29910.0
2017-08-17 12:20:00,54.2,54.21,54.12,54.2,29983.0,49.2867,49.2958,49.2139,49.2867,29983.0
2017-08-17 12:25:00,54.21,54.21,54.11,54.17,18965.0,49.2958,49.2958,49.2048,49.2594,18965.0
2017-08-17 12:30:00,54.18,54.19,54.1,54.12,29052.0,49.2685,49.2776,49.1957,49.2139,29052.0
2017-08-17 12:35:00,54.12,54.18,54.02,54.05,42699.0,49.2139,49.2685,49.123,49.1503,42699.0
2017-08-17 12:40:00,54.04,54.04,53.89,53.91,58277.0,49.1412,49.1412,49.0048,49.023,58277.0
2017-08-17 12:45:00,53.9,54.02,53.89,54.01,38269.0,49.0139,49.123,49.0048,49.1139,38269.0
2017-08-17 12:50:00,54.0,54.01,53.95,53.98,24532.0,49.1048,49.1139,49.0593,49.0866,24532.0
2017-08-17 12:55:00,53.97,53.98,53.83,53.86,52611.0,49.0775,49.0866,48.9502,48.9775,52611.0
2017-08-17 13:00:00,53.85,53.86,53.71,53.71,34871.0,48.9684,48.9775,48.8411,48.8411,34871.0
2017-08-17 13:05:00,53.71,53.85,53.7,53.83,53101.0,48.8411,48.9684,48.832,48.9502,53101.0
2017-08-17 13:10:00,53.84,53.86,53.75,53.8,47667.0,48.9593,48.9775,48.8775,48.9229,47667.0
2017-08-17 13:15:00,53.79,53.84,53.77,53.81,33333.0,48.9138,48.9593,48.8957,48.932,33333.0
2017-08-17 13:20:00,53.82,53.83,53.79,53.8,35901.0,48.9411,48.9502,48.9138,48.9229,35901.0
2017-08-17 13:25:00,53.8,53.86,53.79,53.83,52146.0,48.9229,48.9775,48.9138,48.9502,52146.0
2017-08-17 13:30:00,53.82,53.83,53.7,53.75,73559.0,48.9411,48.9502,48.832,48.8775,73559.0
2017-08-17 13:35:00,53.74,53.85,53.74,53.76,43679.0,48.8684,48.9684,48.8684,48.8866,43679.0
2017-08-17 13:40:00,53.76,53.78,53.69,53.71,43957.0,48.8866,48.9048,48.8229,48.8411,43957.0
2017-08-17 13:45:00,53.7,53.7,53.55,53.56,75323.0,48.832,48.832,48.6956,48.7047,75323.0
2017-08-17 13:50:00,53.56,53.67,53.56,53.67,62191.0,48.7047,48.8047,48.7047,48.8047,62191.0
2017-08-17 13:55:00,53.67,53.67,53.58,53.63,40693.0,48.8047,48.8047,48.7229,48.7684,40693.0
2017-08-17 14:00:00,53.64,53.64,53.59,53.61,47492.0,48.7774,48.7774,48.732,48.7502,47492.0
2017-08-17 14:05:00,53.61,53.66,53.6,53.65,27587.0,48.7502,48.7956,48.7411,48.7865,27587.0
2017-08-17 14:10:00,53.65,53.69,53.64,53.65,32950.0,48.7865,48.8229,48.7774,48.7865,32950.0
2017-08-17 14:15:00,53.64,53.64,53.5,53.52,62049.0,48.7774,48.7774,48.6501,48.6683,62049.0
2017-08-17 14:20:00,53.51,53.55,53.42,53.55,92929.0,48.6592,48.6956,48.5774,48.6956,92929.0
2017-08-17 14:25:00,53.55,53.65,53.53,53.62,54011.0,48.6956,48.7865,48.6774,48.7593,54011.0
2017-08-17 14:30:00,53.61,53.65,53.58,53.59,34259.0,48.7502,48.7865,48.7229,48.732,34259.0
2017-08-17 14:35:00,53.58,53.64,53.52,53.55,39037.0,48.7229,48.7774,48.6683,48.6956,39037.0
2017-08-17 14:40:00,53.55,53.6,53.51,53.55,37216.0,48.6956,48.7411,48.6592,48.6956,37216.0
2017-08-17 14:45:00,53.55,53.63,53.51,53.59,40157.0,48.6956,48.7684,48.6592,48.732,40157.0
2017-08-17 14:50:00,53.59,53.64,53.48,53.53,56906.0,48.732,48.7774,48.632,48.6774,56906.0
2017-08-17 14:55:00,53.53,53.58,53.48,53.5,42970.0,48.6774,48.7229,48.632,48.6501,42970.0
2017-08-17 15:00:00,53.5,53.51,53.37,53.39,67630.0,48.6501,48.6592,48.5319,48.5501,67630.0
2017-08-17 15:05:00,53.38,53.45,53.35,53.43,64509.0,48.541,48.6047,48.5137,48.5865,64509.0
2017-08-17 15:10:00,53.43,53.5,53.36,53.4,68157.0,48.5865,48.6501,48.5228,48.5592,68157.0
2017-08-17 15:15:00,53.4,53.43,53.33,53.34,82756.0,48.5592,48.5865,48.4955,48.5046,82756.0
2017-08-17 15:20:00,53.33,53.41,53.29,53.32,81479.0,48.4955,48.5683,48.4592,48.4865,81479.0
2017-08-17 15:25:00,53.33,53.37,53.27,53.32,104591.0,48.4955,48.5319,48.441,48.4865,104591.0
2017-08-17 15:30:00,53.32,53.44,53.28,53.43,81034.0,48.4865,48.5956,48.4501,48.5865,81034.0
2017-08-17 15:35:00,53.44,53.45,53.29,53.31,86280.0,48.5956,48.6047,48.4592,48.4774,86280.0
2017-08-17 15:40:00,53.31,53.33,53.19,53.23,125780.0,48.4774,48.4955,48.3682,48.4046,125780.0
2017-08-17 15:45:00,53.22,53.28,53.19,53.23,154019.0,48.3955,48.4501,48.3682,48.4046,154019.0
2017-08-17 15:50:00,53.24,53.25,53.1,53.25,216669.0,48.4137,48.4228,48.2864,48.4228,216669.0
2017-08-17 15:55:00,53.24,53.24,53.13,53.15,312163.0,48.4137,48.4137,48.3137,48.3319,312163.0
2017-08-18 09:30:00,53.35,53.72,53.12,53.72,350917.0,48.5137,48.8502,48.3046,48.8502,350917.0
2017-08-18 09:35:00,53.68,53.72,53.33,53.38,69222.0,48.8138,48.8502,48.4955,48.541,69222.0
2017-08-18 09:40:00,53.38,53.52,53.31,53.51,103804.0,48.541,48.6683,48.4774,48.6592,103804.0
2017-08-18 09:45:00,53.51,53.7,53.5,53.63,78904.0,48.6592,48.832,48.6501,48.7684,78904.0
2017-08-18 09:50:00,53.62,53.63,53.35,53.4,87304.0,48.7593,48.7684,48.5137,48.5592,87304.0
2017-08-18 09:55:00,53.4,53.47,53.33,53.34,90173.0,48.5592,48.6229,48.4955,48.5046,90173.0
2017-08-18 10:00:00,53.34,53.53,53.33,53.46,78493.0,48.5046,48.6774,48.4955,48.6138,78493.0
2017-08-18 10:05:00,53.47,53.58,53.46,53.53,71026.0,48.6229,48.7229,48.6138,48.6774,71026.0
2017-08-18 10:10:00,53.53,53.56,53.39,53.47,64284.0,48.6774,48.7047,48.5501,48.6229,64284.0
2017-08-18 10:15:00,53.46,53.68,53.43,53.62,60791.0,48.6138,48.8138,48.5865,48.7593,60791.0
2017-08-18 10:20:00,53.6,53.82,53.57,53.73,85275.0,48.7411,48.9411,48.7138,48.8593,85275.0
2017-08-18 10:25:00,53.73,53.83,53.68,53.69,44038.0,48.8593,48.9502,48.8138,48.8229,44038.0
2017-08-18 10:30:00,53.69,53.7,53.54,53.64,93395.0,48.8229,48.832,48.6865,48.7774,93395.0
2017-08-18 10:35:00,53.64,53.77,53.63,53.77,65360.0,48.7774,48.8957,48.7684,48.8957,65360.0
2017-08-18 10:40:00,53.77,53.88,53.75,53.78,77037.0,48.8957,48.9957,48.8775,48.9048,77037.0
2017-08-18 10:45:00,53.77,53.82,53.76,53.82,56788.0,48.8957,48.9411,48.8866,48.9411,56788.0
2017-08-18 10:50:00,53.83,53.9,53.78,53.86,43751.0,48.9502,49.0139,48.9048,48.9775,43751.0
2017-08-18 10:55:00,53.87,53.92,53.81,53.84,43959.0,48.9866,49.0321,48.932,48.9593,43959.0
2017-08-18 11:00:00,53.84,53.9,53.79,53.83,42237.0,48.9593,49.0139,48.9138,48.9502,42237.0
2017-08-18 11:05:00,53.83,53.86,53.68,53.69,57265.0,48.9502,48.9775,48.8138,48.8229,57265.0
2017-08-18 11:10:00,53.7,53.72,53.61,53.66,64958.0,48.832,48.8502,48.7502,48.7956,64958.0
2017-08-18 11:15:00,53.66,53.86,53.65,53.83,54756.0,48.7956,48.9775,48.7865,48.9502,54756.0
2017-08-18 11:20:00,53.84,53.84,53.73,53.77,55638.0,48.9593,48.9593,48.8593,48.8957,55638.0
2017-08-18 11:25:00,53.77,54.01,53.74,53.98,90429.0,48.8957,49.1139,48.8684,49.0866,90429.0
2017-08-18 11:30:00,53.98,53.98,53.83,53.89,66272.0,49.0866,49.0866,48.9502,49.0048,66272.0
2017-08-18 11:35:00,53.9,53.93,53.78,53.84,42358.0,49.0139,49.0412,48.9048,48.9593,42358.0
2017-08-18 11:40:00,53.84,53.86,53.75,53.8,56507.0,48.9593,48.9775,48.8775,48.9229,56507.0
2017-08-18 11:45:00,53.82,53.85,53.75,53.84,39034.0,48.9411,48.9684,48.8775,48.9593,39034.0
2017-08-18 11:50:00,53.84,53.88,53.8,53.82,59460.0,48.9593,48.9957,48.9229,48.9411,59460.0
2017-08-18 11:55:00,53.81,53.85,53.76,53.78,41376.0,48.932,48.9684,48.8866,48.9048,41376.0
2017-08-18 12:00:00,53.79,53.79,53.71,53.72,62820.0,48.9138,48.9138,48.8411,48.8502,62820.0
2017-08-18 12:05:00,53.72,53.75,53.65,53.75,45158.0,48.8502,48.8775,48.7865,48.8775,45158.0
2017-08-18 12:10:00,53.75,53.85,53.72,53.72,42333.0,48.8775,48.9684,48.8502,48.8502,42333.0
2017-08-18 12:15:00,53.72,53.76,53.63,53.68,43425.0,48.8502,48.8866,48.7684,48.8138,43425.0
2017-08-18 12:20:00,53.68,53.68,53.58,53.6,48547.0,48.8138,48.8138,48.7229,48.7411,48547.0
2017-08-18 12:25:00,53.6,53.71,53.59,53.66,73142.0,48.7411,48.8411,48.732,48.7956,73142.0
2017-08-18 12:30:00,53.66,53.67,53.57,53.6,42788.0,48.7956,48.8047,48.7138,48.7411,42788.0
2017-08-18 12:35:00,53.6,53.61,53.53,53.56,33280.0,48.7411,48.7502,48.6774,48.7047,33280.0
2017-08-18 12:40:00,53.57,53.67,53.54,53.56,57293.0,48.7138,48.8047,48.6865,48.7047,57293.0
2017-08-18 12:45:00,53.55,53.64,53.49,53.62,63930.0,48.6956,48.7774,48.641,48.7593,63930.0
2017-08-18 12:50:00,53.61,53.65,53.56,53.61,41773.0,48.7502,48.7865,48.7047,48.7502,41773.0
2017-08-18 12:55:00,53.61,53.63,53.56,53.56,27827.0,48.7502,48.7684,48.7047,48.7047,27827.0
2017-08-18 13:00:00,53.56,53.58,53.47,53.52,50689.0,48.7047,48.7229,48.6229,48.6683,50689.0
2017-08-18 13:05:00,53.52,53.58,53.51,53.57,29623.0,48.6683,48.7229,48.6592,48.7138,29623.0
2017-08-18 13:10:00,53.56,53.61,53.53,53.54,30490.0,48.7047,48.7502,48.6774,48.6865,30490.0
2017-08-18 13:15:00,53.53,53.57,53.48,53.53,37430.0,48.6774,48.7138,48.632,48.6774,37430.0
2017-08-18 13:20:00,53.54,53.55,53.45,53.47,34512.0,48.6865,48.6956,48.6047,48.6229,34512.0
2017-08-18 13:25:00,53.46,53.49,53.4,53.41,59350.0,48.6138,48.641,48.5592,48.5683,59350.0
2017-08-18 13:30:00,53.41,53.43,53.37,53.41,30518.0,48.5683,48.5865,48.5319,48.5683,30518.0
2017-08-18 13:35:00,53.41,53.42,53.34,53.4,42824.0,48.5683,48.5774,48.5046,48.5592,42824.0
2017-08-18 13:40:00,53.39,53.41,53.34,53.37,28320.0,48.5501,48.5683,48.5046,48.5319,28320.0
2017-08-18 13:45:00,53.37,53.37,53.32,53.37,27080.0,48.5319,48.5319,48.4865,48.5319,27080.0
2017-08-18 13:50:00,53.37,53.41,53.35,53.4,35206.0,48.5319,48.5683,48.5137,48.5592,35206.0
2017-08-18 13:55:00,53.41,53.47,53.35,53.35,36071.0,48.5683,48.6229,48.5137,48.5137,36071.0
2017-08-18 14:00:00,53.34,53.39,53.34,53.36,58468.0,48.5046,48.5501,48.5046,48.5228,58468.0
2017-08-18 14:05:00,53.36,53.38,53.32,53.35,57072.0,48.5228,48.541,48.4865,48.5137,57072.0
2017-08-18 14:10:00,53.35,53.35,53.32,53.33,28380.0,48.5137,48.5137,48.4865,48.4955,28380.0
2017-08-18 14:15:00,53.34,53.39,53.31,53.31,34161.0,48.5046,48.5501,48.4774,48.4774,34161.0
2017-08-18 14:20:00,53.31,53.34,53.29,53.32,33810.0,48.4774,48.5046,48.4592,48.4865,33810.0
2017-08-18 14:25:00,53.33,53.41,53.31,53.37,34898.0,48.4955,48.5683,48.4774,48.5319,34898.0
2017-08-18 14:30:00,53.37,53.46,53.37,53.38,38785.0,48.5319,48.6138,48.5319,48.541,38785.0
2017-08-18 14:35:00,53.38,53.42,53.33,53.34,32771.0,48.541,48.5774,48.4955,48.5046,32771.0
2017-08-18 14:40:00,53.34,53.39,53.32,53.36,30176.0,48.5046,48.5501,48.4865,48.5228,30176.0
2017-08-18 14:45:00,53.37,53.4,53.32,53.4,30208.0,48.5319,48.5592,48.4865,48.5592,30208.0
2017-08-18 14:50:00,53.4,53.41,53.36,53.38,36726.0,48.5592,48.5683,48.5228,48.541,36726.0
2017-08-18 14:55:00,53.38,53.38,53.32,53.33,34975.0,48.541,48.541,48.4865,48.4955,34975.0
2017-08-18 15:00:00,53.34,53.42,53.32,53.39,55537.0,48.5046,48.5774,48.4865,48.5501,55537.0
2017-08-18 15:05:00,53.39,53.43,53.34,53.34,41075.0,48.5501,48.5865,48.5046,48.5046,41075.0
2017-08-18 15:10:00,53.34,53.35,53.28,53.29,43203.0,48.5046,48.5137,48.4501,48.4592,43203.0
2017-08-18 15:15:00,53.29,53.32,53.25,53.31,55205.0,48.4592,48.4865,48.4228,48.4774,55205.0
2017-08-18 15:20:00,53.31,53.32,53.22,53.27,63199.0,48.4774,48.4865,48.3955,48.441,63199.0
2017-08-18 15:25:00,53.28,53.34,53.27,53.32,46389.0,48.4501,48.5046,48.441,48.4865,46389.0
2017-08-18 15:30:00,53.32,53.33,53.23,53.29,56880.0,48.4865,48.4955,48.4046,48.4592,56880.0
2017-08-18 15:35:00,53.29,53.35,53.28,53.31,75055.0,48.4592,48.5137,48.4501,48.4774,75055.0
2017-08-18 15:40:00,53.31,53.36,53.31,53.32,67970.0,48.4774,48.5228,48.4774,48.4865,67970.0
2017-08-18 15:45:00,53.32,53.36,53.29,53.29,105385.0,48.4865,48.5228,48.4592,48.4592,105385.0
2017-08-18 15:50:00,53.3,53.31,53.26,53.29,142262.0,48.4683,48.4774,48.4319,48.4592,142262.0
2017-08-18 15:55:00,53.28,53.29,53.15,53.18,283924.0,48.4501,48.4592,48.3319,48.3591,283924.0
2017-08-21 09:30:00,53.4,53.81,53.32,53.81,163589.0,48.5592,48.932,48.4865,48.932,163589.0
2017-08-21 09:35:00,53.81,54.06,53.57,53.73,119341.0,48.932,49.1594,48.7138,48.8593,119341.0
2017-08-21 09:40:00,53.75,53.8,53.42,53.44,126728.0,48.8775,48.9229,48.5774,48.5956,126728.0
2017-08-21 09:45:00,53.47,53.65,53.43,53.65,80829.0,48.6229,48.7865,48.5865,48.7865,80829.0
2017-08-21 09:50:00,53.65,53.66,53.61,53.64,83198.0,48.7865,48.7956,48.7502,48.7774,83198.0
2017-08-21 09:55:00,53.65,53.65,53.51,53.53,80445.0,48.7865,48.7865,48.6592,48.6774,80445.0
2017-08-21 10:00:00,53.52,53.54,53.44,53.51,122812.0,48.6683,48.6865,48.5956,48.6592,122812.0
2017-08-21 10:05:00,53.51,53.68,53.49,53.63,71702.0,48.6592,48.8138,48.641,48.7684,71702.0
2017-08-21 10:10:00,53.64,53.69,53.57,53.63,51997.0,48.7774,48.8229,48.7138,48.7684,51997.0
2017-08-21 10:15:00,53.62,53.71,53.57,53.65,48142.0,48.7593,48.8411,48.7138,48.7865,48142.0
2017-08-21 10:20:00,53.65,53.65,53.41,53.44,55159.0,48.7865,48.7865,48.5683,48.5956,55159.0
2017-08-21 10:25:00,53.43,53.59,53.39,53.59,48095.0,48.5865,48.732,48.5501,48.732,48095.0
2017-08-21 10:30:00,53.59,53.67,53.59,53.63,45741.0,48.732,48.8047,48.732,48.7684,45741.0
2017-08-21 10:35:00,53.63,53.63,53.55,53.57,42236.0,48.7684,48.7684,48.6956,48.7138,42236.0
2017-08-21 10:40:00,53.56,53.64,53.52,53.62,52701.0,48.7047,48.7774,48.6683,48.7593,52701.0
2017-08-21 10:45:00,53.62,53.69,53.47,53.48,67435.0,48.7593,48.8229,48.6229,48.632,67435.0
2017-08-21 10:50:00,53.48,53.64,53.47,53.63,52689.0,48.632,48.7774,48.6229,48.7684,52689.0
2017-08-21 10:55:00,53.62,53.64,53.57,53.64,41038.0,48.7593,48.7774,48.7138,48.7774,41038.0
2017-08-21 11:00:00,53.64,53.69,53.63,53.64,72986.0,48.7774,48.8229,48.7684,48.7774,72986.0
2017-08-21 11:05:00,53.65,53.67,53.59,53.63,44346.0,48.7865,48.8047,48.732,48.7684,44346.0
2017-08-21 11:10:00,53.65,53.73,53.63,53.7,54583.0,48.7865,48.8593,48.7684,48.832,54583.0
2017-08-21 11:15:00,53.69,53.76,53.66,53.68,55862.0,48.8229,48.8866,48.7956,48.8138,55862.0
2017-08-21 11:20:00,53.68,53.82,53.66,53.79,61033.0,48.8138,48.9411,48.7956,48.9138,61033.0
2017-08-21 11:25:00,53.79,53.8,53.7,53.72,41888.0,48.9138,48.9229,48.832,48.8502,41888.0
2017-08-21 11:30:00,53.73,53.82,53.72,53.77,30928.0,48.8593,48.9411,48.8502,48.8957,30928.0
2017-08-21 11:35:00,53.77,53.79,53.69,53.77,42452.0,48.8957,48.9138,48.8229,48.8957,42452.0
2017-08-21 11:40:00,53.78,53.86,53.76,53.84,78054.0,48.9048,48.9775,48.8866,48.9593,78054.0
2017-08-21 11:45:00,53.83,53.92,53.83,53.91,45917.0,48.9502,49.0321,48.9502,49.023,45917.0
2017-08-21 11:50:00,53.9,53.97,53.87,53.97,28321.0,49.0139,49.0775,48.9866,49.0775,28321.0
2017-08-21 11:55:00,53.97,53.99,53.93,53.96,36795.0,49.0775,49.0957,49.0412,49.0684,36795.0
2017-08-21 12:00:00,53.96,53.97,53.91,53.91,25367.0,49.0684,49.0775,49.023,49.023,25367.0
2017-08-21 12:05:00,53.91,53.99,53.9,53.99,45340.0,49.023,49.0957,49.0139,49.0957,45340.0
2017-08-21 12:10:00,53.99,53.99,53.93,53.97,37068.0,49.0957,49.0957,49.0412,49.0775,37068.0
2017-08-21 12:15:00,53.96,53.99,53.92,53.92,46397.0,49.0684,49.0957,49.0321,49.0321,46397.0
2017-08-21 12:20:00,53.92,53.95,53.9,53.93,53136.0,49.0321,49.0593,49.0139,49.0412,53136.0
2017-08-21 12:25:00,53.92,53.94,53.91,53.93,54372.0,49.0321,49.0503,49.023,49.0412,54372.0
2017-08-21 12:30:00,53.92,54.05,53.92,54.02,99289.0,49.0321,49.1503,49.0321,49.123,99289.0
2017-08-21 12:35:00,54.01,54.02,53.92,53.93,39054.0,49.1139,49.123,49.0321,49.0412,39054.0
2017-08-21 12:40:00,53.92,53.99,53.92,53.98,25778.0,49.0321,49.0957,49.0321,49.0866,25778.0
2017-08-21 12:45:00,53.98,54.0,53.86,53.87,31158.0,49.0866,49.1048,48.9775,48.9866,31158.0
2017-08-21 12:50:00,53.88,53.91,53.87,53.87,24944.0,48.9957,49.023,48.9866,48.9866,24944.0
2017-08-21 12:55:00,53.87,53.9,53.85,53.86,24752.0,48.9866,49.0139,48.9684,48.9775,24752.0
2017-08-21 13:00:00,53.86,53.87,53.78,53.82,45894.0,48.9775,48.9866,48.9048,48.9411,45894.0
2017-08-21 13:05:00,53.81,53.85,53.7,53.71,34060.0,48.932,48.9684,48.832,48.8411,34060.0
2017-08-21 13:10:00,53.71,53.72,53.66,53.66,56533.0,48.8411,48.8502,48.7956,48.7956,56533.0
2017-08-21 13:15:00,53.66,53.7,53.62,53.66,42159.0,48.7956,48.832,48.7593,48.7956,42159.0
2017-08-21 13:20:00,53.66,53.74,53.66,53.73,39700.0,48.7956,48.8684,48.7956,48.8593,39700.0
2017-08-21 13:25:00,53.73,53.73,53.67,53.67,17930.0,48.8593,48.8593,48.8047,48.8047,17930.0
2017-08-21 13:30:00,53.68,53.79,53.67,53.76,28192.0,48.8138,48.9138,48.8047,48.8866,28192.0
2017-08-21 13:35:00,53.76,53.77,53.71,53.76,22748.0,48.8866,48.8957,48.8411,48.8866,22748.0
2017-08-21 13:40:00,53.76,53.77,53.69,53.69,47275.0,48.8866,48.8957,48.8229,48.8229,47275.0
2017-08-21 13:45:00,53.69,53.71,53.65,53.65,32307.0,48.8229,48.8411,48.7865,48.7865,32307.0
2017-08-21 13:50:00,53.65,53.71,53.62,53.65,35441.0,48.7865,48.8411,48.7593,48.7865,35441.0
2017-08-21 13:55:00,53.65,53.67,53.61,53.66,26111.0,48.7865,48.8047,48.7502,48.7956,26111.0
2017-08-21 14:00:00,53.66,53.72,53.64,53.68,40677.0,48.7956,48.8502,48.7774,48.8138,40677.0
2017-08-21 14:05:00,53.68,53.71,53.64,53.66,42874.0,48.8138,48.8411,48.7774,48.7956,42874.0
2017-08-21 14:10:00,53.66,53.72,53.64,53.69,57567.0,48.7956,48.8502,48.7774,48.8229,57567.0
2017-08-21 14:15:00,53.69,53.7,53.65,53.68,24592.0,48.8229,48.832,48.7865,48.8138,24592.0
2017-08-21 14:20:00,53.69,53.71,53.64,53.7,34120.0,48.8229,48.8411,48.7774,48.832,34120.0
2017-08-21 14:25:00,53.7,53.71,53.6,53.61,28669.0,48.832,48.8411,48.7411,48.7502,28669.0
2017-08-21 14:30:00,53.6,53.67,53.58,53.58,42576.0,48.7411,48.8047,48.7229,48.7229,42576.0
2017-08-21 14:35:00,53.59,53.62,53.57,53.59,36597.0,48.732,48.7593,48.7138,48.732,36597.0
2017-08-21 14:40:00,53.58,53.65,53.58,53.63,33319.0,48.7229,48.7865,48.7229,48.7684,33319.0
2017-08-21 14:45:00,53.63,53.66,53.58,53.64,46614.0,48.7684,48.7956,48.7229,48.7774,46614.0
2017-08-21 14:50:00,53.64,53.64,53.57,53.57,30530.0,48.7774,48.7774,48.7138,48.7138,30530.0
2017-08-21 14:55:00,53.58,53.61,53.52,53.52,59163.0,48.7229,48.7502,48.6683,48.6683,59163.0
2017-08-21 15:00:00,53.52,53.58,53.49,53.54,44351.0,48.6683,48.7229,48.641,48.6865,44351.0
2017-08-21 15:05:00,53.54,53.57,53.53,53.54,23070.0,48.6865,48.7138,48.6774,48.6865,23070.0
2017-08-21 15:10:00,53.54,53.54,53.47,53.51,32306.0,48.6865,48.6865,48.6229,48.6592,32306.0
2017-08-21 15:15:00,53.5,53.56,53.5,53.55,45649.0,48.6501,48.7047,48.6501,48.6956,45649.0
2017-08-21 15:20:00,53.56,53.68,53.55,53.61,47669.0,48.7047,48.8138,48.6956,48.7502,47669.0
2017-08-21 15:25:00,53.61,53.62,53.55,53.61,46835.0,48.7502,48.7593,48.6956,48.7502,46835.0
2017-08-21 15:30:00,53.61,53.68,53.59,53.67,66800.0,48.7502,48.8138,48.732,48.8047,66800.0
2017-08-21 15:35:00,53.67,53.68,53.56,53.56,96147.0,48.8047,48.8138,48.7047,48.7047,96147.0
2017-08-21 15:40:00,53.57,53.62,53.54,53.57,73895.0,48.7138,48.7593,48.6865,48.7138,73895.0
2017-08-21 15:45:00,53.57,53.59,53.52,53.52,90819.0,48.7138,48.732,48.6683,48.6683,90819.0
2017-08-21 15:50:00,53.53,53.59,53.52,53.56,124129.0,48.6774,48.732,48.6683,48.7047,124129.0
2017-08-21 15:55:00,53.57,53.61,53.53,53.54,250391.0,48.7138,48.7502,48.6774,48.6865,250391.0
2017-08-22 09:30:00,53.57,53.86,53.48,53.86,125528.0,48.8278,49.0921,48.7457,49.0921,125528.0
2017-08-22 09:35:00,53.84,53.87,53.71,53.8,28181.0,49.0739,49.1012,48.9554,49.0374,28181.0
2017-08-22 09:40:00,53.8,53.82,53.63,53.68,57121.0,49.0374,49.0556,48.8824,48.928,57121.0
2017-08-22 09:45:00,53.68,53.74,53.61,53.63,30911.0,48.928,48.9827,48.8642,48.8824,30911.0
2017-08-22 09:50:00,53.63,53.77,53.63,53.75,39500.0,48.8824,49.0101,48.8824,48.9918,39500.0
2017-08-22 09:55:00,53.74,53.78,53.71,53.76,50252.0,48.9827,49.0192,48.9554,49.0009,50252.0
2017-08-22 10:00:00,53.76,53.81,53.72,53.72,45355.0,49.0009,49.0465,48.9645,48.9645,45355.0
2017-08-22 10:05:00,53.73,53.8,53.73,53.78,66456.0,48.9736,49.0374,48.9736,49.0192,66456.0
2017-08-22 10:10:00,53.78,53.8,53.76,53.78,59007.0,49.0192,49.0374,49.0009,49.0192,59007.0
2017-08-22 10:15:00,53.77,53.81,53.76,53.77,33560.0,49.0101,49.0465,49.0009,49.0101,33560.0
2017-08-22 10:20:00,53.77,53.78,53.69,53.72,78092.0,49.0101,49.0192,48.9371,48.9645,78092.0
2017-08-22 10:25:00,53.71,53.75,53.71,53.75,22196.0,48.9554,48.9918,48.9554,48.9918,22196.0
2017-08-22 10:30:00,53.74,53.77,53.72,53.76,79228.0,48.9827,49.0101,48.9645,49.0009,79228.0
2017-08-22 10:35:00,53.76,53.77,53.71,53.76,44865.0,49.0009,49.0101,48.9554,49.0009,44865.0
2017-08-22 10:40:00,53.75,53.77,53.72,53.74,38893.0,48.9918,49.0101,48.9645,48.9827,38893.0
2017-08-22 10:45:00,53.73,53.75,53.71,53.73,31058.0,48.9736,48.9918,48.9554,48.9736,31058.0
2017-08-22 10:50:00,53.74,53.8,53.73,53.79,43860.0,48.9827,49.0374,48.9736,49.0283,43860.0
2017-08-22 10:55:00,53.8,53.81,53.77,53.78,54282.0,49.0374,49.0465,49.0101,49.0192,54282.0
2017-08-22 11:00:00,53.79,53.85,53.79,53.85,93763.0,49.0283,49.083,49.0283,49.083,93763.0
2017-08-22 11:05:00,53.85,53.85,53.83,53.84,56263.0,49.083,49.083,49.0647,49.0739,56263.0
2017-08-22 11:10:00,53.84,53.84,53.76,53.78,61001.0,49.0739,49.0739,49.0009,49.0192,61001.0
2017-08-22 11:15:00,53.78,53.79,53.75,53.76,29111.0,49.0192,49.0283,48.9918,49.0009,29111.0
2017-08-22 11:20:00,53.77,53.83,53.76,53.83,58310.0,49.0101,49.0647,49.0009,49.0647,58310.0
2017-08-22 11:25:00,53.83,53.85,53.79,53.8,60779.0,49.0647,49.083,49.0283,49.0374,60779.0
2017-08-22 11:30:00,53.8,53.87,53.78,53.87,82821.0,49.0374,49.1012,49.0192,49.1012,82821.0
2017-08-22 11:35:00,53.87,54.08,53.86,54.08,115564.0,49.1012,49.2926,49.0921,49.2926,115564.0
2017-08-22 11:40:00,54.08,54.08,53.94,53.95,90389.0,49.2926,49.2926,49.165,49.1741,90389.0
2017-08-22 11:45:00,53.96,54.02,53.95,53.98,131866.0,49.1832,49.2379,49.1741,49.2015,131866.0
2017-08-22 11:50:00,53.98,54.0,53.86,53.86,55683.0,49.2015,49.2197,49.0921,49.0921,55683.0
2017-08-22 11:55:00,53.87,53.92,53.85,53.91,40768.0,49.1012,49.1468,49.083,49.1377,40768.0
2017-08-22 12:00:00,53.91,53.93,53.77,53.8,122673.0,49.1377,49.1559,49.0101,49.0374,122673.0
2017-08-22 12:05:00,53.8,53.82,53.74,53.74,46445.0,49.0374,49.0556,48.9827,48.9827,46445.0
2017-08-22 12:10:00,53.73,53.74,53.66,53.68,49182.0,48.9736,48.9827,48.9098,48.928,49182.0
2017-08-22 12:15:00,53.68,53.78,53.67,53.69,69815.0,48.928,49.0192,48.9189,48.9371,69815.0
2017-08-22 12:20:00,53.69,53.7,53.61,53.62,59621.0,48.9371,48.9463,48.8642,48.8733,59621.0
2017-08-22 12:25:00,53.61,53.61,53.53,53.54,42997.0,48.8642,48.8642,48.7913,48.8004,42997.0
2017-08-22 12:30:00,53.54,53.59,53.54,53.58,25273.0,48.8004,48.846,48.8004,48.8369,25273.0
2017-08-22 12:35:00,53.57,53.61,53.51,53.52,20088.0,48.8278,48.8642,48.7731,48.7822,20088.0
2017-08-22 12:40:00,53.53,53.53,53.48,53.49,43805.0,48.7913,48.7913,48.7457,48.7548,43805.0
2017-08-22 12:45:00,53.49,53.53,53.48,53.52,31564.0,48.7548,48.7913,48.7457,48.7822,31564.0
2017-08-22 12:50:00,53.53,53.61,53.51,53.61,35609.0,48.7913,48.8642,48.7731,48.8642,35609.0
2017-08-22 12:55:00,53.6,53.63,53.58,53.6,33481.0,48.8551,48.8824,48.8369,48.8551,33481.0
2017-08-22 13:00:00,53.61,53.7,53.6,53.68,54537.0,48.8642,48.9463,48.8551,48.928,54537.0
2017-08-22 13:05:00,53.67,53.69,53.65,53.66,20139.0,48.9189,48.9371,48.9007,48.9098,20139.0
2017-08-22 13:10:00,53.66,53.66,53.62,53.66,18778.0,48.9098,48.9098,48.8733,48.9098,18778.0
2017-08-22 13:15:00,53.66,53.66,53.59,53.63,14154.0,48.9098,48.9098,48.846,48.8824,14154.0
2017-08-22 13:20:00,53.63,53.63,53.59,53.59,15764.0,48.8824,48.8824,48.846,48.846,15764.0
2017-08-22 13:25:00,53.59,53.62,53.58,53.61,22002.0,48.846,48.8733,48.8369,48.8642,22002.0
2017-08-22 13:30:00,53.6,53.63,53.6,53.63,11900.0,48.8551,48.8824,48.8551,48.8824,11900.0
2017-08-22 13:35:00,53.63,53.66,53.61,53.63,27802.0,48.8824,48.9098,48.8642,48.8824,27802.0
2017-08-22 13:40:00,53.63,53.65,53.61,53.61,23477.0,48.8824,48.9007,48.8642,48.8642,23477.0
2017-08-22 13:45:00,53.61,53.65,53.59,53.61,81181.0,48.8642,48.9007,48.846,48.8642,81181.0
2017-08-22 13:50:00,53.61,53.61,53.52,53.52,26582.0,48.8642,48.8642,48.7822,48.7822,26582.0
2017-08-22 13:55:00,53.52,53.58,53.51,53.57,28096.0,48.7822,48.8369,48.7731,48.8278,28096.0
2017-08-22 14:00:00,53.57,53.6,53.56,53.58,21399.0,48.8278,48.8551,48.8186,48.8369,21399.0
2017-08-22 14:05:00,53.59,53.59,53.54,53.54,12866.0,48.846,48.846,48.8004,48.8004,12866.0
2017-08-22 14:10:00,53.54,53.55,53.51,53.54,24742.0,48.8004,48.8095,48.7731,48.8004,24742.0
2017-08-22 14:15:00,53.55,53.61,53.54,53.61,19865.0,48.8095,48.8642,48.8004,48.8642,19865.0
2017-08-22 14:20:00,53.61,53.68,53.6,53.68,38257.0,48.8642,48.928,48.8551,48.928,38257.0
2017-08-22 14:25:00,53.67,53.74,53.63,53.69,56943.0,48.9189,48.9827,48.8824,48.9371,56943.0
2017-08-22 14:30:00,53.68,53.74,53.67,53.73,60167.0,48.928,48.9827,48.9189,48.9736,60167.0
2017-08-22 14:35:00,53.73,53.73,53.64,53.64,42629.0,48.9736,48.9736,48.8916,48.8916,42629.0
2017-08-22 14:40:00,53.64,53.66,53.58,53.62,33357.0,48.8916,48.9098,48.8369,48.8733,33357.0
2017-08-22 14:45:00,53.62,53.63,53.56,53.61,22410.0,48.8733,48.8824,48.8186,48.8642,22410.0
2017-08-22 14:50:00,53.6,53.61,53.55,53.61,56949.0,48.8551,48.8642,48.8095,48.8642,56949.0
2017-08-22 14:55:00,53.61,53.61,53.52,53.55,27754.0,48.8642,48.8642,48.7822,48.8095,27754.0
2017-08-22 15:00:00,53.55,53.55,53.5,53.51,71662.0,48.8095,48.8095,48.764,48.7731,71662.0
2017-08-22 15:05:00,53.5,53.53,53.49,53.53,34348.0,48.764,48.7913,48.7548,48.7913,34348.0
2017-08-22 15:10:00,53.52,53.53,53.49,53.5,61519.0,48.7822,48.7913,48.7548,48.764,61519.0
2017-08-22 15:15:00,53.5,53.53,53.46,53.47,65250.0,48.764,48.7913,48.7275,48.7366,65250.0
2017-08-22 15:20:00,53.47,53.51,53.47,53.47,46239.0,48.7366,48.7731,48.7366,48.7366,46239.0
2017-08-22 15:25:00,53.47,53.52,53.47,53.52,37802.0,48.7366,48.7822,48.7366,48.7822,37802.0
2017-08-22 15:30:00,53.52,53.52,53.47,53.48,81649.0,48.7822,48.7822,48.7366,48.7457,81649.0
2017-08-22 15:35:00,53.47,53.51,53.47,53.49,68515.0,48.7366,48.7731,48.7366,48.7548,68515.0
2017-08-22 15:40:00,53.48,53.52,53.48,53.5,83375.0,48.7457,48.7822,48.7457,48.764,83375.0
2017-08-22 15:45:00,53.5,53.52,53.48,53.48,160440.0,48.764,48.7822,48.7457,48.7457,160440.0
2017-08-22 15:50:00,53.48,53.49,53.41,53.42,175588.0,48.7457,48.7548,48.6819,48.691,175588.0
2017-08-22 15:55:00,53.43,53.45,53.4,53.45,325317.0,48.7002,48.7184,48.6728,48.7184,325317.0
2017-08-23 09:30:00,53.25,53.32,52.62,52.72,392730.0,48.5361,48.5999,47.9619,48.053,392730.0
2017-08-23 09:35:00,52.72,52.99,52.52,52.77,173592.0,48.053,48.2991,47.8707,48.0986,173592.0
2017-08-23 09:40:00,52.75,52.79,52.61,52.7,99406.0,48.0803,48.1168,47.9527,48.0348,99406.0
2017-08-23 09:45:00,52.69,52.8,52.63,52.67,95936.0,48.0257,48.1259,47.971,48.0074,95936.0
2017-08-23 09:50:00,52.66,52.69,52.57,52.66,90970.0,47.9983,48.0257,47.9163,47.9983,90970.0
2017-08-23 09:55:00,52.66,52.68,52.51,52.54,112093.0,47.9983,48.0165,47.8616,47.8889,112093.0
2017-08-23 10:00:00,52.53,52.57,52.45,52.47,366917.0,47.8798,47.9163,47.8069,47.8251,366917.0
2017-08-23 10:05:00,52.49,52.58,52.42,52.46,106530.0,47.8434,47.9254,47.7796,47.816,106530.0
2017-08-23 10:10:00,52.46,52.5,52.42,52.44,83776.0,47.816,47.8525,47.7796,47.7978,83776.0
2017-08-23 10:15:00,52.45,52.54,52.43,52.47,126861.0,47.8069,47.8889,47.7887,47.8251,126861.0
2017-08-23 10:20:00,52.48,52.5,52.4,52.4,101065.0,47.8343,47.8525,47.7613,47.7613,101065.0
2017-08-23 10:25:00,52.4,52.44,52.31,52.38,96770.0,47.7613,47.7978,47.6793,47.7431,96770.0
2017-08-23 10:30:00,52.38,52.38,52.32,52.36,43368.0,47.7431,47.7431,47.6884,47.7249,43368.0
2017-08-23 10:35:00,52.36,52.37,52.26,52.28,59490.0,47.7249,47.734,47.6337,47.652,59490.0
2017-08-23 10:40:00,52.28,52.28,52.16,52.19,84156.0,47.652,47.652,47.5426,47.5699,84156.0
2017-08-23 10:45:00,52.18,52.2,51.9,52.02,2967772.0,47.5608,47.579,47.3056,47.415,2967772.0
2017-08-23 10:50:00,52.02,52.09,51.9,51.95,1405732.0,47.415,47.4788,47.3056,47.3512,1405732.0
2017-08-23 10:55:00,51.95,52.05,51.82,51.82,265296.0,47.3512,47.4423,47.2327,47.2327,265296.0
2017-08-23 11:00:00,51.83,51.99,51.76,51.94,214162.0,47.2418,47.3876,47.178,47.3421,214162.0
2017-08-23 11:05:00,51.94,52.03,51.86,51.95,120634.0,47.3421,47.4241,47.2691,47.3512,120634.0
2017-08-23 11:10:00,51.96,52.05,51.86,51.86,202125.0,47.3603,47.4423,47.2691,47.2691,202125.0
2017-08-23 11:15:00,51.86,52.01,51.83,51.98,91943.0,47.2691,47.4059,47.2418,47.3785,91943.0
2017-08-23 11:20:00,51.98,52.11,51.95,52.05,115692.0,47.3785,47.497,47.3512,47.4423,115692.0
2017-08-23 11:25:00,52.05,52.1,51.99,52.09,113728.0,47.4423,47.4879,47.3876,47.4788,113728.0
2017-08-23 11:30:00,52.09,52.12,52.01,52.11,194834.0,47.4788,47.5061,47.4059,47.497,194834.0
2017-08-23 11:35:00,52.11,52.25,52.08,52.24,153508.0,47.497,47.6246,47.4697,47.6155,153508.0
2017-08-23 11:40:00,52.24,52.35,52.21,52.21,120961.0,47.6155,47.7158,47.5882,47.5882,120961.0
2017-08-23 11:45:00,52.21,52.26,52.14,52.18,164375.0,47.5882,47.6337,47.5243,47.5608,164375.0
2017-08-23 11:50:00,52.18,52.22,52.13,52.15,65966.0,47.5608,47.5973,47.5152,47.5335,65966.0
2017-08-23 11:55:00,52.16,52.17,52.06,52.08,104719.0,47.5426,47.5517,47.4514,47.4697,104719.0
2017-08-23 12:00:00,52.08,52.11,52.03,52.05,80778.0,47.4697,47.497,47.4241,47.4423,80778.0
2017-08-23 12:05:00,52.04,52.11,52.02,52.07,70574.0,47.4332,47.497,47.415,47.4605,70574.0
2017-08-23 12:10:00,52.08,52.15,52.02,52.15,64400.0,47.4697,47.5335,47.415,47.5335,64400.0
2017-08-23 12:15:00,52.16,52.21,52.14,52.19,127063.0,47.5426,47.5882,47.5243,47.5699,127063.0
2017-08-23 12:20:00,52.19,52.3,52.17,52.28,94554.0,47.5699,47.6702,47.5517,47.652,94554.0
2017-08-23 12:25:00,52.28,52.29,52.16,52.22,80593.0,47.652,47.6611,47.5426,47.5973,80593.0
2017-08-23 12:30:00,52.22,52.23,52.15,52.15,86162.0,47.5973,47.6064,47.5335,47.5335,86162.0
2017-08-23 12:35:00,52.16,52.29,52.15,52.24,177451.0,47.5426,47.6611,47.5335,47.6155,177451.0
2017-08-23 12:40:00,52.25,52.25,52.12,52.15,88042.0,47.6246,47.6246,47.5061,47.5335,88042.0
2017-08-23 12:45:00,52.16,52.17,52.05,52.07,84849.0,47.5426,47.5517,47.4423,47.4605,84849.0
2017-08-23 12:50:00,52.07,52.16,52.05,52.14,48692.0,47.4605,47.5426,47.4423,47.5243,48692.0
2017-08-23 12:55:00,52.14,52.15,52.06,52.09,76582.0,47.5243,47.5335,47.4514,47.4788,76582.0
2017-08-23 13:00:00,52.09,52.13,52.05,52.09,43478.0,47.4788,47.5152,47.4423,47.4788,43478.0
2017-08-23 13:05:00,52.09,52.14,52.06,52.12,34792.0,47.4788,47.5243,47.4514,47.5061,34792.0
2017-08-23 13:10:00,52.13,52.15,52.08,52.13,53226.0,47.5152,47.5335,47.4697,47.5152,53226.0
2017-08-23 13:15:00,52.14,52.14,52.0,52.02,53803.0,47.5243,47.5243,47.3967,47.415,53803.0
2017-08-23 13:20:00,52.01,52.02,51.95,51.97,87749.0,47.4059,47.415,47.3512,47.3694,87749.0
2017-08-23 13:25:00,51.98,51.98,51.88,51.93,84679.0,47.3785,47.3785,47.2874,47.3329,84679.0
2017-08-23 13:30:00,51.94,52.0,51.91,51.98,40453.0,47.3421,47.3967,47.3147,47.3785,40453.0
2017-08-23 13:35:00,51.97,52.0,51.91,51.94,49277.0,47.3694,47.3967,47.3147,47.3421,49277.0
2017-08-23 13:40:00,51.93,51.95,51.89,51.91,26174.0,47.3329,47.3512,47.2965,47.3147,26174.0
2017-08-23 13:45:00,51.91,51.94,51.83,51.87,55184.0,47.3147,47.3421,47.2418,47.2782,55184.0
2017-08-23 13:50:00,51.86,51.88,51.82,51.84,55790.0,47.2691,47.2874,47.2327,47.2509,55790.0
2017-08-23 13:55:00,51.84,51.92,51.83,51.9,50824.0,47.2509,47.3238,47.2418,47.3056,50824.0
2017-08-23 14:00:00,51.9,51.9,51.8,51.81,55158.0,47.3056,47.3056,47.2144,47.2236,55158.0
2017-08-23 14:05:00,51.81,51.86,51.77,51.85,87911.0,47.2236,47.2691,47.1871,47.26,87911.0
2017-08-23 14:10:00,51.87,51.9,51.8,51.85,54950.0,47.2782,47.3056,47.2144,47.26,54950.0
2017-08-23 14:15:00,51.84,51.85,51.77,51.77,39867.0,47.2509,47.26,47.1871,47.1871,39867.0
2017-08-23 14:20:00,51.77,51.78,51.72,51.75,101055.0,47.1871,47.1962,47.1415,47.1689,101055.0
2017-08-23 14:25:00,51.75,51.77,51.68,51.76,83159.0,47.1689,47.1871,47.1051,47.178,83159.0
2017-08-23 14:30:00,51.75,51.79,51.74,51.75,119412.0,47.1689,47.2053,47.1598,47.1689,119412.0
2017-08-23 14:35:00,51.75,51.76,51.7,51.72,53807.0,47.1689,47.178,47.1233,47.1415,53807.0
2017-08-23 14:40:00,51.73,51.77,51.7,51.77,113661.0,47.1506,47.1871,47.1233,47.1871,113661.0
2017-08-23 14:45:00,51.76,51.83,51.73,51.79,110657.0,47.178,47.2418,47.1506,47.2053,110657.0
2017-08-23 14:50:00,51.8,51.85,51.79,51.83,59120.0,47.2144,47.26,47.2053,47.2418,59120.0
2017-08-23 14:55:00,51.83,51.88,51.82,51.85,67388.0,47.2418,47.2874,47.2327,47.26,67388.0
2017-08-23 15:00:00,51.86,51.86,51.78,51.78,76742.0,47.2691,47.2691,47.1962,47.1962,76742.0
2017-08-23 15:05:00,51.78,51.81,51.74,51.75,101532.0,47.1962,47.2236,47.1598,47.1689,101532.0
2017-08-23 15:10:00,51.75,51.77,51.7,51.71,106209.0,47.1689,47.1871,47.1233,47.1324,106209.0
2017-08-23 15:15:00,51.71,51.77,51.67,51.74,99613.0,47.1324,47.1871,47.096,47.1598,99613.0
2017-08-23 15:20:00,51.74,51.77,51.69,51.75,108033.0,47.1598,47.1871,47.1142,47.1689,108033.0
2017-08-23 15:25:00,51.75,51.8,51.74,51.78,111501.0,47.1689,47.2144,47.1598,47.1962,111501.0
2017-08-23 15:30:00,51.77,51.81,51.75,51.77,95362.0,47.1871,47.2236,47.1689,47.1871,95362.0
2017-08-23 15:35:00,51.77,51.79,51.72,51.77,132175.0,47.1871,47.2053,47.1415,47.1871,132175.0
2017-08-23 15:40:00,51.77,51.79,51.72,51.78,168029.0,47.1871,47.2053,47.1415,47.1962,168029.0
2017-08-23 15:45:00,51.78,51.81,51.74,51.81,160153.0,47.1962,47.2236,47.1598,47.2236,160153.0
2017-08-23 15:50:00,51.81,51.82,51.73,51.75,250303.0,47.2236,47.2327,47.1506,47.1689,250303.0
2017-08-23 15:55:00,51.75,51.77,51.71,51.72,366523.0,47.1689,47.1871,47.1324,47.1415,366523.0
2017-08-24 09:30:00,52.11,52.16,51.81,51.81,123004.0,47.497,47.5426,47.2236,47.2236,123004.0
2017-08-24 09:35:00,51.85,51.96,51.62,51.65,89808.0,47.26,47.3603,47.0504,47.0777,89808.0
2017-08-24 09:40:00,51.62,51.8,51.62,51.67,95341.0,47.0504,47.2144,47.0504,47.096,95341.0
2017-08-24 09:45:00,51.66,51.72,51.55,51.56,97525.0,47.0868,47.1415,46.9866,46.9957,97525.0
2017-08-24 09:50:00,51.56,51.59,51.3,51.34,175262.0,46.9957,47.023,46.7587,46.7952,175262.0
2017-08-24 09:55:00,51.34,51.63,51.27,51.55,153428.0,46.7952,47.0595,46.7314,46.9866,153428.0
2017-08-24 10:00:00,51.55,51.7,51.53,51.65,136400.0,46.9866,47.1233,46.9683,47.0777,136400.0
2017-08-24 10:05:00,51.66,51.82,51.65,51.73,160385.0,47.0868,47.2327,47.0777,47.1506,160385.0
2017-08-24 10:10:00,51.72,51.77,51.63,51.66,98975.0,47.1415,47.1871,47.0595,47.0868,98975.0
2017-08-24 10:15:00,51.67,51.77,51.67,51.77,79886.0,47.096,47.1871,47.096,47.1871,79886.0
2017-08-24 10:20:00,51.77,51.87,51.76,51.82,76929.0,47.1871,47.2782,47.178,47.2327,76929.0
2017-08-24 10:25:00,51.83,51.83,51.7,51.74,101092.0,47.2418,47.2418,47.1233,47.1598,101092.0
2017-08-24 10:30:00,51.75,51.85,51.73,51.84,103803.0,47.1689,47.26,47.1506,47.2509,103803.0
2017-08-24 10:35:00,51.84,51.89,51.75,51.8,60626.0,47.2509,47.2965,47.1689,47.2144,60626.0
2017-08-24 10:40:00,51.79,51.83,51.76,51.79,60199.0,47.2053,47.2418,47.178,47.2053,60199.0
2017-08-24 10:45:00,51.79,51.79,51.66,51.67,91503.0,47.2053,47.2053,47.0868,47.096,91503.0
2017-08-24 10:50:00,51.67,51.7,51.62,51.65,48430.0,47.096,47.1233,47.0504,47.0777,48430.0
2017-08-24 10:55:00,51.64,51.7,51.63,51.66,39088.0,47.0686,47.1233,47.0595,47.0868,39088.0
2017-08-24 11:00:00,51.65,51.75,51.6,51.73,53655.0,47.0777,47.1689,47.0322,47.1506,53655.0
2017-08-24 11:05:00,51.72,51.76,51.7,51.71,40830.0,47.1415,47.178,47.1233,47.1324,40830.0
2017-08-24 11:10:00,51.72,51.75,51.55,51.57,63431.0,47.1415,47.1689,46.9866,47.0048,63431.0
2017-08-24 11:15:00,51.56,51.56,51.46,51.47,64205.0,46.9957,46.9957,46.9045,46.9137,64205.0
2017-08-24 11:20:00,51.48,51.5,51.41,51.43,80909.0,46.9228,46.941,46.859,46.8772,80909.0
2017-08-24 11:25:00,51.43,51.43,51.33,51.38,100996.0,46.8772,46.8772,46.7861,46.8316,100996.0
2017-08-24 11:30:00,51.38,51.41,51.32,51.34,86546.0,46.8316,46.859,46.7769,46.7952,86546.0
2017-08-24 11:35:00,51.34,51.45,51.33,51.45,83582.0,46.7952,46.8954,46.7861,46.8954,83582.0
2017-08-24 11:40:00,51.44,51.5,51.42,51.46,75197.0,46.8863,46.941,46.8681,46.9045,75197.0
2017-08-24 11:45:00,51.46,51.5,51.45,51.47,113366.0,46.9045,46.941,46.8954,46.9137,113366.0
2017-08-24 11:50:00,51.46,51.52,51.45,51.51,112944.0,46.9045,46.9592,46.8954,46.9501,112944.0
2017-08-24 11:55:00,51.52,51.63,51.48,51.63,52268.0,46.9592,47.0595,46.9228,47.0595,52268.0
2017-08-24 12:00:00,51.62,51.64,51.47,51.48,33898.0,47.0504,47.0686,46.9137,46.9228,33898.0
2017-08-24 12:05:00,51.48,51.48,51.41,51.41,63644.0,46.9228,46.9228,46.859,46.859,63644.0
2017-08-24 12:10:00,51.42,51.45,51.41,51.43,34101.0,46.8681,46.8954,46.859,46.8772,34101.0
2017-08-24 12:15:00,51.43,51.45,51.38,51.44,78521.0,46.8772,46.8954,46.8316,46.8863,78521.0
2017-08-24 12:20:00,51.43,51.44,51.37,51.38,31437.0,46.8772,46.8863,46.8225,46.8316,31437.0
2017-08-24 12:25:00,51.37,51.4,51.35,51.38,37825.0,46.8225,46.8499,46.8043,46.8316,37825.0
2017-08-24 12:30:00,51.37,51.4,51.34,51.35,38348.0,46.8225,46.8499,46.7952,46.8043,38348.0
2017-08-24 12:35:00,51.35,51.36,51.28,51.34,46325.0,46.8043,46.8134,46.7405,46.7952,46325.0
2017-08-24 12:40:00,51.34,51.34,51.29,51.29,29271.0,46.7952,46.7952,46.7496,46.7496,29271.0
2017-08-24 12:45:00,51.29,51.3,51.2,51.28,148192.0,46.7496,46.7587,46.6676,46.7405,148192.0
2017-08-24 12:50:00,51.27,51.27,51.14,51.15,75862.0,46.7314,46.7314,46.6129,46.622,75862.0
2017-08-24 12:55:00,51.14,51.17,51.07,51.07,80995.0,46.6129,46.6402,46.5491,46.5491,80995.0
2017-08-24 13:00:00,51.06,51.09,51.02,51.05,120857.0,46.54,46.5673,46.5035,46.5308,120857.0
2017-08-24 13:05:00,51.05,51.11,51.04,51.05,80515.0,46.5308,46.5855,46.5217,46.5308,80515.0
2017-08-24 13:10:00,51.06,51.08,50.97,51.06,148929.0,46.54,46.5582,46.4579,46.54,148929.0
2017-08-24 13:15:00,51.07,51.08,51.05,51.05,100625.0,46.5491,46.5582,46.5308,46.5308,100625.0
2017-08-24 13:20:00,51.05,51.07,51.01,51.02,75128.0,46.5308,46.5491,46.4944,46.5035,75128.0
2017-08-24 13:25:00,51.02,51.05,51.0,51.04,65821.0,46.5035,46.5308,46.4853,46.5217,65821.0
2017-08-24 13:30:00,51.03,51.03,50.94,50.97,55183.0,46.5126,46.5126,46.4306,46.4579,55183.0
2017-08-24 13:35:00,50.97,50.99,50.9,50.95,108258.0,46.4579,46.4762,46.3941,46.4397,108258.0
2017-08-24 13:40:00,50.96,51.02,50.96,51.02,92346.0,46.4488,46.5035,46.4488,46.5035,92346.0
2017-08-24 13:45:00,51.02,51.11,51.02,51.07,86740.0,46.5035,46.5855,46.5035,46.5491,86740.0
2017-08-24 13:50:00,51.07,51.12,51.05,51.05,44139.0,46.5491,46.5946,46.5308,46.5308,44139.0
2017-08-24 13:55:00,51.06,51.08,50.98,50.98,89352.0,46.54,46.5582,46.467,46.467,89352.0
2017-08-24 14:00:00,50.98,50.99,50.94,50.95,82814.0,46.467,46.4762,46.4306,46.4397,82814.0
2017-08-24 14:05:00,50.95,50.98,50.88,50.97,73064.0,46.4397,46.467,46.3759,46.4579,73064.0
2017-08-24 14:10:00,50.97,50.98,50.92,50.92,46715.0,46.4579,46.467,46.4123,46.4123,46715.0
2017-08-24 14:15:00,50.93,51.0,50.91,50.98,53840.0,46.4215,46.4853,46.4032,46.467,53840.0
2017-08-24 14:20:00,50.98,51.0,50.92,50.92,63987.0,46.467,46.4853,46.4123,46.4123,63987.0
2017-08-24 14:25:00,50.92,50.93,50.83,50.88,80624.0,46.4123,46.4215,46.3303,46.3759,80624.0
2017-08-24 14:30:00,50.88,50.89,50.78,50.8,75651.0,46.3759,46.385,46.2847,46.303,75651.0
2017-08-24 14:35:00,50.79,50.84,50.78,50.8,62725.0,46.2939,46.3394,46.2847,46.303,62725.0
2017-08-24 14:40:00,50.78,50.85,50.77,50.77,57734.0,46.2847,46.3485,46.2756,46.2756,57734.0
2017-08-24 14:45:00,50.77,50.79,50.68,50.7,68403.0,46.2756,46.2939,46.1936,46.2118,68403.0
2017-08-24 14:50:00,50.69,50.81,50.69,50.73,131697.0,46.2027,46.3121,46.2027,46.2392,131697.0
2017-08-24 14:55:00,50.73,50.74,50.67,50.68,86620.0,46.2392,46.2483,46.1845,46.1936,86620.0
2017-08-24 15:00:00,50.68,50.68,50.62,50.64,69377.0,46.1936,46.1936,46.1389,46.1571,69377.0
2017-08-24 15:05:00,50.65,50.66,50.55,50.57,87421.0,46.1662,46.1754,46.0751,46.0933,87421.0
2017-08-24 15:10:00,50.56,50.6,50.53,50.58,117893.0,46.0842,46.1207,46.0569,46.1024,117893.0
2017-08-24 15:15:00,50.58,50.65,50.56,50.6,108043.0,46.1024,46.1662,46.0842,46.1207,108043.0
2017-08-24 15:20:00,50.61,50.63,50.58,50.61,89811.0,46.1298,46.148,46.1024,46.1298,89811.0
2017-08-24 15:25:00,50.61,50.62,50.55,50.55,111679.0,46.1298,46.1389,46.0751,46.0751,111679.0
2017-08-24 15:30:00,50.56,50.58,50.52,50.53,124334.0,46.0842,46.1024,46.0478,46.0569,124334.0
2017-08-24 15:35:00,50.52,50.61,50.51,50.59,189114.0,46.0478,46.1298,46.0386,46.1116,189114.0
2017-08-24 15:40:00,50.59,50.6,50.56,50.59,189342.0,46.1116,46.1207,46.0842,46.1116,189342.0
2017-08-24 15:45:00,50.59,50.6,50.54,50.56,269332.0,46.1116,46.1207,46.066,46.0842,269332.0
2017-08-24 15:50:00,50.55,50.58,50.49,50.55,285552.0,46.0751,46.1024,46.0204,46.0751,285552.0
2017-08-24 15:55:00,50.55,50.75,50.55,50.7,544525.0,46.0751,46.2574,46.0751,46.2118,544525.0
2017-08-25 09:30:00,50.9,51.25,50.88,51.19,138910.0,46.3941,46.7131,46.3759,46.6584,138910.0
2017-08-25 09:35:00,51.19,51.35,51.19,51.24,81430.0,46.6584,46.8043,46.6584,46.704,81430.0
2017-08-25 09:40:00,51.23,51.4,51.2,51.35,100848.0,46.6949,46.8499,46.6676,46.8043,100848.0
2017-08-25 09:45:00,51.36,51.47,51.3,51.44,81758.0,46.8134,46.9137,46.7587,46.8863,81758.0
2017-08-25 09:50:00,51.45,51.6,51.28,51.58,148835.0,46.8954,47.0322,46.7405,47.0139,148835.0
2017-08-25 09:55:00,51.56,51.68,51.54,51.63,113631.0,46.9957,47.1051,46.9775,47.0595,113631.0
2017-08-25 10:00:00,51.62,51.96,51.6,51.92,208798.0,47.0504,47.3603,47.0322,47.3238,208798.0
2017-08-25 10:05:00,51.94,52.03,51.85,52.02,270319.0,47.3421,47.4241,47.26,47.415,270319.0
2017-08-25 10:10:00,52.03,52.24,52.02,52.23,188243.0,47.4241,47.6155,47.415,47.6064,188243.0
2017-08-25 10:15:00,52.24,52.34,52.14,52.32,182075.0,47.6155,47.7066,47.5243,47.6884,182075.0
2017-08-25 10:20:00,52.32,52.36,52.21,52.34,198071.0,47.6884,47.7249,47.5882,47.7066,198071.0
2017-08-25 10:25:00,52.32,52.37,52.25,52.36,114015.0,47.6884,47.734,47.6246,47.7249,114015.0
2017-08-25 10:30:00,52.37,52.48,52.34,52.41,170207.0,47.734,47.8343,47.7066,47.7704,170207.0
2017-08-25 10:35:00,52.41,52.53,52.4,52.48,130404.0,47.7704,47.8798,47.7613,47.8343,130404.0
2017-08-25 10:40:00,52.48,52.49,52.3,52.32,137886.0,47.8343,47.8434,47.6702,47.6884,137886.0
2017-08-25 10:45:00,52.32,52.35,52.15,52.18,142126.0,47.6884,47.7158,47.5335,47.5608,142126.0
2017-08-25 10:50:00,52.18,52.19,52.07,52.18,156029.0,47.5608,47.5699,47.4605,47.5608,156029.0
2017-08-25 10:55:00,52.17,52.5,52.17,52.46,177523.0,47.5517,47.8525,47.5517,47.816,177523.0
2017-08-25 11:00:00,52.45,52.46,52.3,52.36,133609.0,47.8069,47.816,47.6702,47.7249,133609.0
2017-08-25 11:05:00,52.36,52.37,52.2,52.23,91025.0,47.7249,47.734,47.579,47.6064,91025.0
2017-08-25 11:10:00,52.23,52.32,52.2,52.3,51992.0,47.6064,47.6884,47.579,47.6702,51992.0
2017-08-25 11:15:00,52.28,52.32,52.19,52.27,59493.0,47.652,47.6884,47.5699,47.6428,59493.0
2017-08-25 11:20:00,52.26,52.29,52.22,52.24,75813.0,47.6337,47.6611,47.5973,47.6155,75813.0
2017-08-25 11:25:00,52.23,52.32,52.22,52.26,65816.0,47.6064,47.6884,47.5973,47.6337,65816.0
2017-08-25 11:30:00,52.26,52.27,52.19,52.21,81907.0,47.6337,47.6428,47.5699,47.5882,81907.0
2017-08-25 11:35:00,52.21,52.29,52.2,52.25,73418.0,47.5882,47.6611,47.579,47.6246,73418.0
2017-08-25 11:40:00,52.25,52.39,52.25,52.38,216137.0,47.6246,47.7522,47.6246,47.7431,216137.0
2017-08-25 11:45:00,52.39,52.44,52.37,52.42,41322.0,47.7522,47.7978,47.734,47.7796,41322.0
2017-08-25 11:50:00,52.41,52.44,52.35,52.39,44408.0,47.7704,47.7978,47.7158,47.7522,44408.0
2017-08-25 11:55:00,52.39,52.41,52.34,52.4,40410.0,47.7522,47.7704,47.7066,47.7613,40410.0
2017-08-25 12:00:00,52.39,52.42,52.36,52.38,48414.0,47.7522,47.7796,47.7249,47.7431,48414.0
2017-08-25 12:05:00,52.38,52.38,52.28,52.35,52588.0,47.7431,47.7431,47.652,47.7158,52588.0
2017-08-25 12:10:00,52.34,52.41,52.34,52.41,40567.0,47.7066,47.7704,47.7066,47.7704,40567.0
2017-08-25 12:15:00,52.41,52.47,52.4,52.44,62660.0,47.7704,47.8251,47.7613,47.7978,62660.0
2017-08-25 12:20:00,52.45,52.48,52.41,52.45,104598.0,47.8069,47.8343,47.7704,47.8069,104598.0
2017-08-25 12:25:00,52.45,52.5,52.44,52.48,101494.0,47.8069,47.8525,47.7978,47.8343,101494.0
2017-08-25 12:30:00,52.48,52.56,52.48,52.55,52745.0,47.8343,47.9072,47.8343,47.8981,52745.0
2017-08-25 12:35:00,52.55,52.63,52.53,52.62,95253.0,47.8981,47.971,47.8798,47.9619,95253.0
2017-08-25 12:40:00,52.62,52.68,52.62,52.63,53939.0,47.9619,48.0165,47.9619,47.971,53939.0
2017-08-25 12:45:00,52.63,52.7,52.63,52.69,65613.0,47.971,48.0348,47.971,48.0257,65613.0
2017-08-25 12:50:00,52.69,52.7,52.64,52.65,38970.0,48.0257,48.0348,47.9801,47.9892,38970.0
2017-08-25 12:55:00,52.66,52.75,52.65,52.75,49859.0,47.9983,48.0803,47.9892,48.0803,49859.0
2017-08-25 13:00:00,52.74,52.84,52.74,52.82,87600.0,48.0712,48.1624,48.0712,48.1442,87600.0
2017-08-25 13:05:00,52.82,52.91,52.82,52.83,93871.0,48.1442,48.2262,48.1442,48.1533,93871.0
2017-08-25 13:10:00,52.84,52.88,52.72,52.72,70045.0,48.1624,48.1988,48.053,48.053,70045.0
2017-08-25 13:15:00,52.72,52.75,52.61,52.68,105838.0,48.053,48.0803,47.9527,48.0165,105838.0
2017-08-25 13:20:00,52.69,52.76,52.66,52.76,59087.0,48.0257,48.0895,47.9983,48.0895,59087.0
2017-08-25 13:25:00,52.75,52.77,52.67,52.71,65321.0,48.0803,48.0986,48.0074,48.0439,65321.0
2017-08-25 13:30:00,52.72,52.77,52.71,52.73,70610.0,48.053,48.0986,48.0439,48.0621,70610.0
2017-08-25 13:35:00,52.73,52.73,52.64,52.67,54976.0,48.0621,48.0621,47.9801,48.0074,54976.0
2017-08-25 13:40:00,52.67,52.85,52.67,52.82,63126.0,48.0074,48.1715,48.0074,48.1442,63126.0
2017-08-25 13:45:00,52.82,52.9,52.8,52.85,43293.0,48.1442,48.2171,48.1259,48.1715,43293.0
2017-08-25 13:50:00,52.86,52.88,52.76,52.76,47066.0,48.1806,48.1988,48.0895,48.0895,47066.0
2017-08-25 13:55:00,52.77,52.77,52.67,52.71,55089.0,48.0986,48.0986,48.0074,48.0439,55089.0
2017-08-25 14:00:00,52.71,52.74,52.63,52.67,49301.0,48.0439,48.0712,47.971,48.0074,49301.0
2017-08-25 14:05:00,52.68,52.71,52.64,52.69,52608.0,48.0165,48.0439,47.9801,48.0257,52608.0
2017-08-25 14:10:00,52.69,52.76,52.68,52.76,32962.0,48.0257,48.0895,48.0165,48.0895,32962.0
2017-08-25 14:15:00,52.76,52.8,52.73,52.79,63806.0,48.0895,48.1259,48.0621,48.1168,63806.0
2017-08-25 14:20:00,52.79,52.79,52.69,52.72,85765.0,48.1168,48.1168,48.0257,48.053,85765.0
2017-08-25 14:25:00,52.71,52.77,52.68,52.69,68873.0,48.0439,48.0986,48.0165,48.0257,68873.0
2017-08-25 14:30:00,52.69,52.75,52.66,52.73,40637.0,48.0257,48.0803,47.9983,48.0621,40637.0
2017-08-25 14:35:00,52.73,52.77,52.71,52.73,69599.0,48.0621,48.0986,48.0439,48.0621,69599.0
2017-08-25 14:40:00,52.73,52.76,52.71,52.71,62365.0,48.0621,48.0895,48.0439,48.0439,62365.0
2017-08-25 14:45:00,52.71,52.73,52.64,52.66,59896.0,48.0439,48.0621,47.9801,47.9983,59896.0
2017-08-25 14:50:00,52.66,52.71,52.65,52.68,42878.0,47.9983,48.0439,47.9892,48.0165,42878.0
2017-08-25 14:55:00,52.67,52.67,52.59,52.63,56021.0,48.0074,48.0074,47.9345,47.971,56021.0
2017-08-25 15:00:00,52.63,52.69,52.62,52.66,54982.0,47.971,48.0257,47.9619,47.9983,54982.0
2017-08-25 15:05:00,52.66,52.73,52.66,52.67,61416.0,47.9983,48.0621,47.9983,48.0074,61416.0
2017-08-25 15:10:00,52.68,52.76,52.67,52.71,67248.0,48.0165,48.0895,48.0074,48.0439,67248.0
2017-08-25 15:15:00,52.71,52.76,52.69,52.76,60014.0,48.0439,48.0895,48.0257,48.0895,60014.0
2017-08-25 15:20:00,52.76,52.79,52.73,52.77,68880.0,48.0895,48.1168,48.0621,48.0986,68880.0
2017-08-25 15:25:00,52.78,52.79,52.76,52.76,93271.0,48.1077,48.1168,48.0895,48.0895,93271.0
2017-08-25 15:30:00,52.76,52.78,52.7,52.77,83214.0,48.0895,48.1077,48.0348,48.0986,83214.0
2017-08-25 15:35:00,52.78,52.79,52.7,52.71,150216.0,48.1077,48.1168,48.0348,48.0439,150216.0
2017-08-25 15:40:00,52.7,52.8,52.67,52.79,138619.0,48.0348,48.1259,48.0074,48.1168,138619.0
2017-08-25 15:45:00,52.79,52.83,52.72,52.8,257585.0,48.1168,48.1533,48.053,48.1259,257585.0
2017-08-25 15:50:00,52.81,52.82,52.65,52.66,231495.0,48.135,48.1442,47.9892,47.9983,231495.0
2017-08-25 15:55:00,52.66,52.7,52.63,52.68,398612.0,47.9983,48.0348,47.971,48.0165,398612.0
2017-08-28 09:30:00,52.57,52.72,52.24,52.28,125060.0,47.9163,48.053,47.6155,47.652,125060.0
2017-08-28 09:35:00,52.26,52.54,52.26,52.31,83449.0,47.6337,47.8889,47.6337,47.6793,83449.0
2017-08-28 09:40:00,52.32,52.47,52.25,52.27,86644.0,47.6884,47.8251,47.6246,47.6428,86644.0
2017-08-28 09:45:00,52.27,52.31,52.16,52.18,137351.0,47.6428,47.6793,47.5426,47.5608,137351.0
2017-08-28 09:50:00,52.17,52.19,52.08,52.14,85111.0,47.5517,47.5699,47.4697,47.5243,85111.0
2017-08-28 09:55:00,52.14,52.25,52.14,52.16,92105.0,47.5243,47.6246,47.5243,47.5426,92105.0
2017-08-28 10:00:00,52.17,52.25,52.13,52.18,99400.0,47.5517,47.6246,47.5152,47.5608,99400.0
2017-08-28 10:05:00,52.18,52.29,52.14,52.22,122432.0,47.5608,47.6611,47.5243,47.5973,122432.0
2017-08-28 10:10:00,52.23,52.31,52.14,52.16,102844.0,47.6064,47.6793,47.5243,47.5426,102844.0
2017-08-28 10:15:00,52.16,52.22,52.1,52.2,68637.0,47.5426,47.5973,47.4879,47.579,68637.0
2017-08-28 10:20:00,52.21,52.23,52.16,52.2,51359.0,47.5882,47.6064,47.5426,47.579,51359.0
2017-08-28 10:25:00,52.21,52.27,52.18,52.22,89557.0,47.5882,47.6428,47.5608,47.5973,89557.0
2017-08-28 10:30:00,52.22,52.32,52.2,52.32,79028.0,47.5973,47.6884,47.579,47.6884,79028.0
2017-08-28 10:35:00,52.31,52.4,52.31,52.31,99808.0,47.6793,47.7613,47.6793,47.6793,99808.0
2017-08-28 10:40:00,52.3,52.34,52.21,52.23,66187.0,47.6702,47.7066,47.5882,47.6064,66187.0
2017-08-28 10:45:00,52.24,52.3,52.2,52.25,82061.0,47.6155,47.6702,47.579,47.6246,82061.0
2017-08-28 10:50:00,52.26,52.34,52.23,52.23,76210.0,47.6337,47.7066,47.6064,47.6064,76210.0
2017-08-28 10:55:00,52.23,52.25,52.19,52.21,76913.0,47.6064,47.6246,47.5699,47.5882,76913.0
2017-08-28 11:00:00,52.21,52.29,52.2,52.28,67392.0,47.5882,47.6611,47.579,47.652,67392.0
2017-08-28 11:05:00,52.29,52.29,52.21,52.23,61683.0,47.6611,47.6611,47.5882,47.6064,61683.0
2017-08-28 11:10:00,52.23,52.28,52.2,52.21,60948.0,47.6064,47.652,47.579,47.5882,60948.0
2017-08-28 11:15:00,52.21,52.23,52.19,52.2,73738.0,47.5882,47.6064,47.5699,47.579,73738.0
2017-08-28 11:20:00,52.19,52.25,52.18,52.21,42545.0,47.5699,47.6246,47.5608,47.5882,42545.0
2017-08-28 11:25:00,52.21,52.24,52.18,52.23,53204.0,47.5882,47.6155,47.5608,47.6064,53204.0
2017-08-28 11:30:00,52.23,52.26,52.22,52.25,38948.0,47.6064,47.6337,47.5973,47.6246,38948.0
2017-08-28 11:35:00,52.25,52.25,52.15,52.17,33402.0,47.6246,47.6246,47.5335,47.5517,33402.0
2017-08-28 11:40:00,52.17,52.2,52.16,52.17,63228.0,47.5517,47.579,47.5426,47.5517,63228.0
2017-08-28 11:45:00,52.17,52.21,52.15,52.2,71951.0,47.5517,47.5882,47.5335,47.579,71951.0
2017-08-28 11:50:00,52.21,52.23,52.16,52.22,42326.0,47.5882,47.6064,47.5426,47.5973,42326.0
2017-08-28 11:55:00,52.22,52.29,52.21,52.23,47946.0,47.5973,47.6611,47.5882,47.6064,47946.0
2017-08-28 12:00:00,52.22,52.24,52.18,52.2,32243.0,47.5973,47.6155,47.5608,47.579,32243.0
2017-08-28 12:05:00,52.21,52.26,52.21,52.23,29651.0,47.5882,47.6337,47.5882,47.6064,29651.0
2017-08-28 12:10:00,52.24,52.27,52.22,52.27,32206.0,47.6155,47.6428,47.5973,47.6428,32206.0
2017-08-28 12:15:00,52.26,52.27,52.22,52.23,24902.0,47.6337,47.6428,47.5973,47.6064,24902.0
2017-08-28 12:20:00,52.24,52.3,52.22,52.25,71549.0,47.6155,47.6702,47.5973,47.6246,71549.0
2017-08-28 12:25:00,52.24,52.3,52.22,52.27,36753.0,47.6155,47.6702,47.5973,47.6428,36753.0
2017-08-28 12:30:00,52.25,52.3,52.24,52.28,26547.0,47.6246,47.6702,47.6155,47.652,26547.0
2017-08-28 12:35:00,52.29,52.32,52.22,52.24,88270.0,47.6611,47.6884,47.5973,47.6155,88270.0
2017-08-28 12:40:00,52.25,52.26,52.18,52.2,29616.0,47.6246,47.6337,47.5608,47.579,29616.0
2017-08-28 12:45:00,52.21,52.23,52.17,52.23,28382.0,47.5882,47.6064,47.5517,47.6064,28382.0
2017-08-28 12:50:00,52.23,52.25,52.22,52.24,24378.0,47.6064,47.6246,47.5973,47.6155,24378.0
2017-08-28 12:55:00,52.25,52.26,52.21,52.26,36994.0,47.6246,47.6337,47.5882,47.6337,36994.0
2017-08-28 13:00:00,52.25,52.26,52.24,52.25,43899.0,47.6246,47.6337,47.6155,47.6246,43899.0
2017-08-28 13:05:00,52.26,52.27,52.24,52.25,39678.0,47.6337,47.6428,47.6155,47.6246,39678.0
2017-08-28 13:10:00,52.25,52.28,52.18,52.19,65253.0,47.6246,47.652,47.5608,47.5699,65253.0
2017-08-28 13:15:00,52.18,52.21,52.17,52.18,36952.0,47.5608,47.5882,47.5517,47.5608,36952.0
2017-08-28 13:20:00,52.19,52.2,52.14,52.16,33315.0,47.5699,47.579,47.5243,47.5426,33315.0
2017-08-28 13:25:00,52.15,52.16,52.1,52.13,56814.0,47.5335,47.5426,47.4879,47.5152,56814.0
2017-08-28 13:30:00,52.13,52.17,52.1,52.13,68813.0,47.5152,47.5517,47.4879,47.5152,68813.0
2017-08-28 13:35:00,52.14,52.14,52.0,52.01,56705.0,47.5243,47.5243,47.3967,47.4059,56705.0
2017-08-28 13:40:00,52.0,52.05,51.98,51.98,70474.0,47.3967,47.4423,47.3785,47.3785,70474.0
2017-08-28 13:45:00,51.98,52.01,51.98,52.0,22747.0,47.3785,47.4059,47.3785,47.3967,22747.0
2017-08-28 13:50:00,52.0,52.0,51.94,51.96,67478.0,47.3967,47.3967,47.3421,47.3603,67478.0
2017-08-28 13:55:00,51.97,52.02,51.93,52.01,64005.0,47.3694,47.415,47.3329,47.4059,64005.0
2017-08-28 14:00:00,52.01,52.01,51.86,51.86,54127.0,47.4059,47.4059,47.2691,47.2691,54127.0
2017-08-28 14:05:00,51.86,51.87,51.81,51.83,86335.0,47.2691,47.2782,47.2236,47.2418,86335.0
2017-08-28 14:10:00,51.83,51.83,51.77,51.79,70894.0,47.2418,47.2418,47.1871,47.2053,70894.0
2017-08-28 14:15:00,51.79,51.79,51.71,51.72,89406.0,47.2053,47.2053,47.1324,47.1415,89406.0
2017-08-28 14:20:00,51.72,51.77,51.68,51.72,90772.0,47.1415,47.1871,47.1051,47.1415,90772.0
2017-08-28 14:25:00,51.72,51.73,51.63,51.65,72238.0,47.1415,47.1506,47.0595,47.0777,72238.0
2017-08-28 14:30:00,51.66,51.67,51.59,51.65,96999.0,47.0868,47.096,47.023,47.0777,96999.0
2017-08-28 14:35:00,51.65,51.71,51.62,51.69,75682.0,47.0777,47.1324,47.0504,47.1142,75682.0
2017-08-28 14:40:00,51.69,51.7,51.64,51.66,55839.0,47.1142,47.1233,47.0686,47.0868,55839.0
2017-08-28 14:45:00,51.65,51.65,51.56,51.56,93238.0,47.0777,47.0777,46.9957,46.9957,93238.0
2017-08-28 14:50:00,51.56,51.6,51.54,51.56,93605.0,46.9957,47.0322,46.9775,46.9957,93605.0
2017-08-28 14:55:00,51.56,51.64,51.55,51.61,128363.0,46.9957,47.0686,46.9866,47.0413,128363.0
2017-08-28 15:00:00,51.62,51.68,51.59,51.68,64721.0,47.0504,47.1051,47.023,47.1051,64721.0
2017-08-28 15:05:00,51.68,51.68,51.59,51.6,91716.0,47.1051,47.1051,47.023,47.0322,91716.0
2017-08-28 15:10:00,51.6,51.6,51.53,51.54,142697.0,47.0322,47.0322,46.9683,46.9775,142697.0
2017-08-28 15:15:00,51.54,51.59,51.53,51.57,185761.0,46.9775,47.023,46.9683,47.0048,185761.0
2017-08-28 15:20:00,51.57,51.59,51.54,51.54,62566.0,47.0048,47.023,46.9775,46.9775,62566.0
2017-08-28 15:25:00,51.54,51.64,51.54,51.64,98030.0,46.9775,47.0686,46.9775,47.0686,98030.0
2017-08-28 15:30:00,51.64,51.7,51.62,51.66,102905.0,47.0686,47.1233,47.0504,47.0868,102905.0
2017-08-28 15:35:00,51.66,51.67,51.63,51.65,68650.0,47.0868,47.096,47.0595,47.0777,68650.0
2017-08-28 15:40:00,51.65,51.77,51.64,51.75,162564.0,47.0777,47.1871,47.0686,47.1689,162564.0
2017-08-28 15:45:00,51.74,51.8,51.72,51.78,147885.0,47.1598,47.2144,47.1415,47.1962,147885.0
2017-08-28 15:50:00,51.79,51.79,51.71,51.71,184546.0,47.2053,47.2053,47.1324,47.1324,184546.0
2017-08-28 15:55:00,51.72,51.83,51.71,51.78,509470.0,47.1415,47.2418,47.1324,47.1962,509470.0
2017-08-29 09:30:00,51.22,51.33,50.9,51.2,155121.0,46.6858,46.7861,46.3941,46.6676,155121.0
2017-08-29 09:35:00,51.18,51.46,51.18,51.29,78523.0,46.6493,46.9045,46.6493,46.7496,78523.0
2017-08-29 09:40:00,51.29,51.37,51.25,51.28,75049.0,46.7496,46.8225,46.7131,46.7405,75049.0
2017-08-29 09:45:00,51.29,51.49,51.26,51.48,89449.0,46.7496,46.9319,46.7222,46.9228,89449.0
2017-08-29 09:50:00,51.48,51.49,51.33,51.36,42774.0,46.9228,46.9319,46.7861,46.8134,42774.0
2017-08-29 09:55:00,51.36,51.43,51.34,51.36,43788.0,46.8134,46.8772,46.7952,46.8134,43788.0
2017-08-29 10:00:00,51.36,51.5,51.29,51.47,69720.0,46.8134,46.941,46.7496,46.9137,69720.0
2017-08-29 10:05:00,51.46,51.48,51.31,51.33,36996.0,46.9045,46.9228,46.7678,46.7861,36996.0
2017-08-29 10:10:00,51.33,51.34,51.17,51.21,65823.0,46.7861,46.7952,46.6402,46.6767,65823.0
2017-08-29 10:15:00,51.21,51.3,51.21,51.29,44653.0,46.6767,46.7587,46.6767,46.7496,44653.0
2017-08-29 10:20:00,51.28,51.32,51.14,51.19,65900.0,46.7405,46.7769,46.6129,46.6584,65900.0
2017-08-29 10:25:00,51.19,51.26,51.15,51.16,69727.0,46.6584,46.7222,46.622,46.6311,69727.0
2017-08-29 10:30:00,51.17,51.26,51.17,51.22,84983.0,46.6402,46.7222,46.6402,46.6858,84983.0
2017-08-29 10:35:00,51.21,51.32,51.19,51.31,42016.0,46.6767,46.7769,46.6584,46.7678,42016.0
2017-08-29 10:40:00,51.31,51.43,51.31,51.41,68697.0,46.7678,46.8772,46.7678,46.859,68697.0
2017-08-29 10:45:00,51.41,51.41,51.27,51.27,35074.0,46.859,46.859,46.7314,46.7314,35074.0
2017-08-29 10:50:00,51.27,51.34,51.26,51.29,53945.0,46.7314,46.7952,46.7222,46.7496,53945.0
2017-08-29 10:55:00,51.3,51.36,51.28,51.35,37192.0,46.7587,46.8134,46.7405,46.8043,37192.0
2017-08-29 11:00:00,51.36,51.36,51.25,51.28,61265.0,46.8134,46.8134,46.7131,46.7405,61265.0
2017-08-29 11:05:00,51.29,51.37,51.21,51.35,77094.0,46.7496,46.8225,46.6767,46.8043,77094.0
2017-08-29 11:10:00,51.35,51.45,51.34,51.39,155206.0,46.8043,46.8954,46.7952,46.8407,155206.0
2017-08-29 11:15:00,51.38,51.38,51.23,51.26,100337.0,46.8316,46.8316,46.6949,46.7222,100337.0
2017-08-29 11:20:00,51.25,51.26,51.14,51.15,84375.0,46.7131,46.7222,46.6129,46.622,84375.0
2017-08-29 11:25:00,51.15,51.17,51.05,51.07,77977.0,46.622,46.6402,46.5308,46.5491,77977.0
2017-08-29 11:30:00,51.07,51.27,51.07,51.27,40927.0,46.5491,46.7314,46.5491,46.7314,40927.0
2017-08-29 11:35:00,51.28,51.33,51.22,51.32,43608.0,46.7405,46.7861,46.6858,46.7769,43608.0
2017-08-29 11:40:00,51.33,51.35,51.3,51.32,50916.0,46.7861,46.8043,46.7587,46.7769,50916.0
2017-08-29 11:45:00,51.32,51.34,51.22,51.25,67809.0,46.7769,46.7952,46.6858,46.7131,67809.0
2017-08-29 11:50:00,51.24,51.28,51.19,51.28,67772.0,46.704,46.7405,46.6584,46.7405,67772.0
2017-08-29 11:55:00,51.28,51.34,51.27,51.28,64238.0,46.7405,46.7952,46.7314,46.7405,64238.0
2017-08-29 12:00:00,51.28,51.28,51.19,51.22,47313.0,46.7405,46.7405,46.6584,46.6858,47313.0
2017-08-29 12:05:00,51.21,51.27,51.19,51.26,23161.0,46.6767,46.7314,46.6584,46.7222,23161.0
2017-08-29 12:10:00,51.25,51.25,51.16,51.19,39145.0,46.7131,46.7131,46.6311,46.6584,39145.0
2017-08-29 12:15:00,51.2,51.24,51.18,51.23,72749.0,46.6676,46.704,46.6493,46.6949,72749.0
2017-08-29 12:20:00,51.22,51.28,51.22,51.26,36242.0,46.6858,46.7405,46.6858,46.7222,36242.0
2017-08-29 12:25:00,51.26,51.31,51.25,51.29,76656.0,46.7222,46.7678,46.7131,46.7496,76656.0
2017-08-29 12:30:00,51.3,51.3,51.18,51.22,38116.0,46.7587,46.7587,46.6493,46.6858,38116.0
2017-08-29 12:35:00,51.23,51.24,51.2,51.23,27641.0,46.6949,46.704,46.6676,46.6949,27641.0
2017-08-29 12:40:00,51.23,51.23,51.2,51.21,18141.0,46.6949,46.6949,46.6676,46.6767,18141.0
2017-08-29 12:45:00,51.21,51.29,51.2,51.28,32559.0,46.6767,46.7496,46.6676,46.7405,32559.0
2017-08-29 12:50:00,51.29,51.3,51.22,51.29,30241.0,46.7496,46.7587,46.6858,46.7496,30241.0
2017-08-29 12:55:00,51.3,51.32,51.29,51.32,47949.0,46.7587,46.7769,46.7496,46.7769,47949.0
2017-08-29 13:00:00,51.33,51.33,51.27,51.27,69663.0,46.7861,46.7861,46.7314,46.7314,69663.0
2017-08-29 13:05:00,51.28,51.33,51.27,51.27,35597.0,46.7405,46.7861,46.7314,46.7314,35597.0
2017-08-29 13:10:00,51.29,51.3,51.21,51.22,42287.0,46.7496,46.7587,46.6767,46.6858,42287.0
2017-08-29 13:15:00,51.22,51.27,51.2,51.26,20040.0,46.6858,46.7314,46.6676,46.7222,20040.0
2017-08-29 13:20:00,51.26,51.28,51.25,51.25,20598.0,46.7222,46.7405,46.7131,46.7131,20598.0
2017-08-29 13:25:00,51.27,51.31,51.21,51.26,46754.0,46.7314,46.7678,46.6767,46.7222,46754.0
2017-08-29 13:30:00,51.26,51.28,51.24,51.27,22851.0,46.7222,46.7405,46.704,46.7314,22851.0
2017-08-29 13:35:00,51.27,51.29,51.24,51.28,15234.0,46.7314,46.7496,46.704,46.7405,15234.0
2017-08-29 13:40:00,51.28,51.28,51.18,51.19,32614.0,46.7405,46.7405,46.6493,46.6584,32614.0
2017-08-29 13:45:00,51.18,51.21,51.17,51.19,19315.0,46.6493,46.6767,46.6402,46.6584,19315.0
2017-08-29 13:50:00,51.2,51.23,51.06,51.07,87608.0,46.6676,46.6949,46.54,46.5491,87608.0
2017-08-29 13:55:00,51.06,51.08,51.01,51.03,66056.0,46.54,46.5582,46.4944,46.5126,66056.0
2017-08-29 14:00:00,51.03,51.1,51.02,51.06,48056.0,46.5126,46.5764,46.5035,46.54,48056.0
2017-08-29 14:05:00,51.05,51.1,51.02,51.06,36377.0,46.5308,46.5764,46.5035,46.54,36377.0
2017-08-29 14:10:00,51.06,51.09,51.05,51.07,41889.0,46.54,46.5673,46.5308,46.5491,41889.0
2017-08-29 14:15:00,51.08,51.17,51.07,51.16,71209.0,46.5582,46.6402,46.5491,46.6311,71209.0
2017-08-29 14:20:00,51.16,51.18,51.11,51.13,44001.0,46.6311,46.6493,46.5855,46.6038,44001.0
2017-08-29 14:25:00,51.12,51.19,51.11,51.17,28888.0,46.5946,46.6584,46.5855,46.6402,28888.0
2017-08-29 14:30:00,51.16,51.16,51.12,51.14,36072.0,46.6311,46.6311,46.5946,46.6129,36072.0
2017-08-29 14:35:00,51.15,51.16,51.12,51.15,65347.0,46.622,46.6311,46.5946,46.622,65347.0
2017-08-29 14:40:00,51.16,51.22,51.15,51.22,29232.0,46.6311,46.6858,46.622,46.6858,29232.0
2017-08-29 14:45:00,51.22,51.25,51.2,51.24,28752.0,46.6858,46.7131,46.6676,46.704,28752.0
2017-08-29 14:50:00,51.25,51.27,51.22,51.26,48228.0,46.7131,46.7314,46.6858,46.7222,48228.0
2017-08-29 14:55:00,51.26,51.34,51.26,51.34,32766.0,46.7222,46.7952,46.7222,46.7952,32766.0
2017-08-29 15:00:00,51.33,51.41,51.32,51.35,89726.0,46.7861,46.859,46.7769,46.8043,89726.0
2017-08-29 15:05:00,51.35,51.36,51.28,51.35,42107.0,46.8043,46.8134,46.7405,46.8043,42107.0
2017-08-29 15:10:00,51.35,51.36,51.31,51.35,41770.0,46.8043,46.8134,46.7678,46.8043,41770.0
2017-08-29 15:15:00,51.35,51.36,51.31,51.31,59559.0,46.8043,46.8134,46.7678,46.7678,59559.0
2017-08-29 15:20:00,51.32,51.4,51.32,51.33,68583.0,46.7769,46.8499,46.7769,46.7861,68583.0
2017-08-29 15:25:00,51.33,51.46,51.33,51.43,104044.0,46.7861,46.9045,46.7861,46.8772,104044.0
2017-08-29 15:30:00,51.43,51.61,51.43,51.61,94482.0,46.8772,47.0413,46.8772,47.0413,94482.0
2017-08-29 15:35:00,51.61,51.62,51.52,51.53,96475.0,47.0413,47.0504,46.9592,46.9683,96475.0
2017-08-29 15:40:00,51.53,51.57,51.51,51.55,68578.0,46.9683,47.0048,46.9501,46.9866,68578.0
2017-08-29 15:45:00,51.56,51.6,51.54,51.55,122327.0,46.9957,47.0322,46.9775,46.9866,122327.0
2017-08-29 15:50:00,51.55,51.56,51.43,51.43,150473.0,46.9866,46.9957,46.8772,46.8772,150473.0
2017-08-29 15:55:00,51.44,51.49,51.41,51.46,262525.0,46.8863,46.9319,46.859,46.9045,262525.0
2017-08-30 09:30:00,51.35,51.38,51.12,51.14,89941.0,46.8043,46.8316,46.5946,46.6129,89941.0
2017-08-30 09:35:00,51.17,51.35,51.17,51.25,41194.0,46.6402,46.8043,46.6402,46.7131,41194.0
2017-08-30 09:40:00,51.27,51.35,51.22,51.26,55406.0,46.7314,46.8043,46.6858,46.7222,55406.0
2017-08-30 09:45:00,51.27,51.33,51.26,51.26,40041.0,46.7314,46.7861,46.7222,46.7222,40041.0
2017-08-30 09:50:00,51.27,51.29,51.2,51.22,36540.0,46.7314,46.7496,46.6676,46.6858,36540.0
2017-08-30 09:55:00,51.23,51.33,51.21,51.31,50548.0,46.6949,46.7861,46.6767,46.7678,50548.0
2017-08-30 10:00:00,51.32,51.36,51.29,51.33,43336.0,46.7769,46.8134,46.7496,46.7861,43336.0
2017-08-30 10:05:00,51.33,51.34,51.25,51.3,34203.0,46.7861,46.7952,46.7131,46.7587,34203.0
2017-08-30 10:10:00,51.31,51.33,51.23,51.24,50569.0,46.7678,46.7861,46.6949,46.704,50569.0
2017-08-30 10:15:00,51.24,51.27,51.21,51.26,23530.0,46.704,46.7314,46.6767,46.7222,23530.0
2017-08-30 10:20:00,51.26,51.26,51.21,51.23,32425.0,46.7222,46.7222,46.6767,46.6949,32425.0
2017-08-30 10:25:00,51.23,51.23,51.16,51.17,27759.0,46.6949,46.6949,46.6311,46.6402,27759.0
2017-08-30 10:30:00,51.17,51.17,51.03,51.06,30345.0,46.6402,46.6402,46.5126,46.54,30345.0
2017-08-30 10:35:00,51.06,51.07,50.99,51.07,57579.0,46.54,46.5491,46.4762,46.5491,57579.0
2017-08-30 10:40:00,51.08,51.11,50.97,51.09,35324.0,46.5582,46.5855,46.4579,46.5673,35324.0
2017-08-30 10:45:00,51.09,51.11,50.98,51.1,97562.0,46.5673,46.5855,46.467,46.5764,97562.0
2017-08-30 10:50:00,51.1,51.13,51.05,51.11,30280.0,46.5764,46.6038,46.5308,46.5855,30280.0
2017-08-30 10:55:00,51.11,51.13,51.05,51.09,24398.0,46.5855,46.6038,46.5308,46.5673,24398.0
2017-08-30 11:00:00,51.08,51.14,51.06,51.13,31198.0,46.5582,46.6129,46.54,46.6038,31198.0
2017-08-30 11:05:00,51.13,51.14,51.11,51.14,22234.0,46.6038,46.6129,46.5855,46.6129,22234.0
2017-08-30 11:10:00,51.13,51.15,51.11,51.15,25422.0,46.6038,46.622,46.5855,46.622,25422.0
2017-08-30 11:15:00,51.14,51.24,51.12,51.22,43053.0,46.6129,46.704,46.5946,46.6858,43053.0
2017-08-30 11:20:00,51.23,51.23,51.14,51.17,52622.0,46.6949,46.6949,46.6129,46.6402,52622.0
2017-08-30 11:25:00,51.17,51.22,51.15,51.19,101307.0,46.6402,46.6858,46.622,46.6584,101307.0
2017-08-30 11:30:00,51.18,51.24,51.18,51.21,67835.0,46.6493,46.704,46.6493,46.6767,67835.0
2017-08-30 11:35:00,51.21,51.3,51.19,51.26,59259.0,46.6767,46.7587,46.6584,46.7222,59259.0
2017-08-30 11:40:00,51.26,51.28,51.19,51.26,51732.0,46.7222,46.7405,46.6584,46.7222,51732.0
2017-08-30 11:45:00,51.25,51.33,51.25,51.29,73271.0,46.7131,46.7861,46.7131,46.7496,73271.0
2017-08-30 11:50:00,51.29,51.3,51.18,51.29,64536.0,46.7496,46.7587,46.6493,46.7496,64536.0
2017-08-30 11:55:00,51.29,51.31,51.26,51.29,32045.0,46.7496,46.7678,46.7222,46.7496,32045.0
2017-08-30 12:00:00,51.29,51.29,51.22,51.27,30744.0,46.7496,46.7496,46.6858,46.7314,30744.0
2017-08-30 12:05:00,51.27,51.31,51.26,51.29,44170.0,46.7314,46.7678,46.7222,46.7496,44170.0
2017-08-30 12:10:00,51.29,51.29,51.22,51.26,59497.0,46.7496,46.7496,46.6858,46.7222,59497.0
2017-08-30 12:15:00,51.27,51.32,51.25,51.25,62663.0,46.7314,46.7769,46.7131,46.7131,62663.0
2017-08-30 12:20:00,51.25,51.28,51.22,51.27,24776.0,46.7131,46.7405,46.6858,46.7314,24776.0
2017-08-30 12:25:00,51.26,51.27,51.2,51.2,30912.0,46.7222,46.7314,46.6676,46.6676,30912.0
2017-08-30 12:30:00,51.2,51.2,51.12,51.15,118005.0,46.6676,46.6676,46.5946,46.622,118005.0
2017-08-30 12:35:00,51.14,51.16,51.1,51.14,58126.0,46.6129,46.6311,46.5764,46.6129,58126.0
2017-08-30 12:40:00,51.15,51.2,51.14,51.2,35830.0,46.622,46.6676,46.6129,46.6676,35830.0
2017-08-30 12:45:00,51.2,51.2,51.15,51.19,22898.0,46.6676,46.6676,46.622,46.6584,22898.0
2017-08-30 12:50:00,51.19,51.23,51.17,51.23,22951.0,46.6584,46.6949,46.6402,46.6949,22951.0
2017-08-30 12:55:00,51.22,51.29,51.22,51.29,16811.0,46.6858,46.7496,46.6858,46.7496,16811.0
2017-08-30 13:00:00,51.29,51.34,51.28,51.33,49887.0,46.7496,46.7952,46.7405,46.7861,49887.0
2017-08-30 13:05:00,51.33,51.34,51.3,51.32,47602.0,46.7861,46.7952,46.7587,46.7769,47602.0
2017-08-30 13:10:00,51.31,51.32,51.3,51.32,30692.0,46.7678,46.7769,46.7587,46.7769,30692.0
2017-08-30 13:15:00,51.32,51.4,51.3,51.39,81771.0,46.7769,46.8499,46.7587,46.8407,81771.0
2017-08-30 13:20:00,51.39,51.41,51.34,51.41,53860.0,46.8407,46.859,46.7952,46.859,53860.0
2017-08-30 13:25:00,51.4,51.56,51.39,51.54,80269.0,46.8499,46.9957,46.8407,46.9775,80269.0
2017-08-30 13:30:00,51.54,51.57,51.53,51.53,41418.0,46.9775,47.0048,46.9683,46.9683,41418.0
2017-08-30 13:35:00,51.52,51.53,51.46,51.47,24331.0,46.9592,46.9683,46.9045,46.9137,24331.0
2017-08-30 13:40:00,51.47,51.47,51.4,51.42,26541.0,46.9137,46.9137,46.8499,46.8681,26541.0
2017-08-30 13:45:00,51.42,51.48,51.42,51.46,20076.0,46.8681,46.9228,46.8681,46.9045,20076.0
2017-08-30 13:50:00,51.46,51.5,51.45,51.47,19564.0,46.9045,46.941,46.8954,46.9137,19564.0
2017-08-30 13:55:00,51.46,51.53,51.46,51.52,19810.0,46.9045,46.9683,46.9045,46.9592,19810.0
2017-08-30 14:00:00,51.52,51.57,51.51,51.55,24778.0,46.9592,47.0048,46.9501,46.9866,24778.0
2017-08-30 14:05:00,51.55,51.56,51.53,51.55,11919.0,46.9866,46.9957,46.9683,46.9866,11919.0
2017-08-30 14:10:00,51.55,51.57,51.52,51.52,20534.0,46.9866,47.0048,46.9592,46.9592,20534.0
2017-08-30 14:15:00,51.52,51.54,51.5,51.54,23563.0,46.9592,46.9775,46.941,46.9775,23563.0
2017-08-30 14:20:00,51.54,51.57,51.53,51.53,19003.0,46.9775,47.0048,46.9683,46.9683,19003.0
2017-08-30 14:25:00,51.52,51.52,51.47,51.48,23853.0,46.9592,46.9592,46.9137,46.9228,23853.0
2017-08-30 14:30:00,51.47,51.49,51.43,51.49,48294.0,46.9137,46.9319,46.8772,46.9319,48294.0
2017-08-30 14:35:00,51.5,51.5,51.43,51.47,27346.0,46.941,46.941,46.8772,46.9137,27346.0
2017-08-30 14:40:00,51.46,51.46,51.4,51.4,28242.0,46.9045,46.9045,46.8499,46.8499,28242.0
2017-08-30 14:45:00,51.41,51.41,51.37,51.41,19491.0,46.859,46.859,46.8225,46.859,19491.0
2017-08-30 14:50:00,51.4,51.41,51.38,51.4,22452.0,46.8499,46.859,46.8316,46.8499,22452.0
2017-08-30 14:55:00,51.4,51.47,51.39,51.46,27772.0,46.8499,46.9137,46.8407,46.9045,27772.0
2017-08-30 15:00:00,51.46,51.47,51.42,51.42,18308.0,46.9045,46.9137,46.8681,46.8681,18308.0
2017-08-30 15:05:00,51.43,51.46,51.41,51.46,29215.0,46.8772,46.9045,46.859,46.9045,29215.0
2017-08-30 15:10:00,51.46,51.46,51.4,51.4,16943.0,46.9045,46.9045,46.8499,46.8499,16943.0
2017-08-30 15:15:00,51.4,51.41,51.36,51.37,31589.0,46.8499,46.859,46.8134,46.8225,31589.0
2017-08-30 15:20:00,51.37,51.39,51.35,51.38,24335.0,46.8225,46.8407,46.8043,46.8316,24335.0
2017-08-30 15:25:00,51.38,51.51,51.36,51.5,119541.0,46.8316,46.9501,46.8134,46.941,119541.0
2017-08-30 15:30:00,51.51,51.62,51.49,51.59,92891.0,46.9501,47.0504,46.9319,47.023,92891.0
2017-08-30 15:35:00,51.6,51.6,51.48,51.48,88912.0,47.0322,47.0322,46.9228,46.9228,88912.0
2017-08-30 15:40:00,51.5,51.52,51.41,51.45,99742.0,46.941,46.9592,46.859,46.8954,99742.0
2017-08-30 15:45:00,51.46,51.52,51.44,51.5,88191.0,46.9045,46.9592,46.8863,46.941,88191.0
2017-08-30 15:50:00,51.51,51.55,51.48,51.49,127197.0,46.9501,46.9866,46.9228,46.9319,127197.0
2017-08-30 15:55:00,51.49,51.52,51.47,51.5,174620.0,46.9319,46.9592,46.9137,46.941,174620.0
2017-08-31 09:30:00,51.85,51.95,51.68,51.71,96549.0,47.26,47.3512,47.1051,47.1324,96549.0
2017-08-31 09:35:00,51.72,51.9,51.72,51.85,31580.0,47.1415,47.3056,47.1415,47.26,31580.0
2017-08-31 09:40:00,51.86,52.03,51.82,51.99,51168.0,47.2691,47.4241,47.2327,47.3876,51168.0
2017-08-31 09:45:00,51.98,52.17,51.97,51.99,83944.0,47.3785,47.5517,47.3694,47.3876,83944.0
2017-08-31 09:50:00,51.98,52.05,51.92,52.05,35886.0,47.3785,47.4423,47.3238,47.4423,35886.0
2017-08-31 09:55:00,52.05,52.11,51.99,52.1,34353.0,47.4423,47.497,47.3876,47.4879,34353.0
2017-08-31 10:00:00,52.09,52.1,51.89,51.96,58337.0,47.4788,47.4879,47.2965,47.3603,58337.0
2017-08-31 10:05:00,51.94,51.96,51.76,51.76,47742.0,47.3421,47.3603,47.178,47.178,47742.0
2017-08-31 10:10:00,51.77,51.89,51.74,51.82,46181.0,47.1871,47.2965,47.1598,47.2327,46181.0
2017-08-31 10:15:00,51.83,51.83,51.65,51.65,24260.0,47.2418,47.2418,47.0777,47.0777,24260.0
2017-08-31 10:20:00,51.65,51.71,51.62,51.69,32567.0,47.0777,47.1324,47.0504,47.1142,32567.0
2017-08-31 10:25:00,51.68,51.68,51.6,51.66,26912.0,47.1051,47.1051,47.0322,47.0868,26912.0
2017-08-31 10:30:00,51.66,51.72,51.65,51.69,27317.0,47.0868,47.1415,47.0777,47.1142,27317.0
2017-08-31 10:35:00,51.7,51.73,51.64,51.71,30365.0,47.1233,47.1506,47.0686,47.1324,30365.0
2017-08-31 10:40:00,51.7,51.72,51.65,51.69,17810.0,47.1233,47.1415,47.0777,47.1142,17810.0
2017-08-31 10:45:00,51.69,51.74,51.67,51.71,25688.0,47.1142,47.1598,47.096,47.1324,25688.0
2017-08-31 10:50:00,51.71,51.8,51.7,51.79,32401.0,47.1324,47.2144,47.1233,47.2053,32401.0
2017-08-31 10:55:00,51.79,51.83,51.76,51.82,28102.0,47.2053,47.2418,47.178,47.2327,28102.0
2017-08-31 11:00:00,51.82,51.9,51.79,51.9,22645.0,47.2327,47.3056,47.2053,47.3056,22645.0
2017-08-31 11:05:00,51.91,51.91,51.85,51.85,18793.0,47.3147,47.3147,47.26,47.26,18793.0
2017-08-31 11:10:00,51.84,51.87,51.83,51.85,22712.0,47.2509,47.2782,47.2418,47.26,22712.0
2017-08-31 11:15:00,51.84,51.85,51.78,51.78,13106.0,47.2509,47.26,47.1962,47.1962,13106.0
2017-08-31 11:20:00,51.78,51.79,51.73,51.75,25067.0,47.1962,47.2053,47.1506,47.1689,25067.0
2017-08-31 11:25:00,51.76,51.76,51.68,51.69,26568.0,47.178,47.178,47.1051,47.1142,26568.0
2017-08-31 11:30:00,51.69,51.77,51.67,51.75,50463.0,47.1142,47.1871,47.096,47.1689,50463.0
2017-08-31 11:35:00,51.75,51.87,51.74,51.83,34068.0,47.1689,47.2782,47.1598,47.2418,34068.0
2017-08-31 11:40:00,51.82,51.84,51.73,51.75,22896.0,47.2327,47.2509,47.1506,47.1689,22896.0
2017-08-31 11:45:00,51.75,51.78,51.73,51.77,18780.0,47.1689,47.1962,47.1506,47.1871,18780.0
2017-08-31 11:50:00,51.76,51.82,51.75,51.82,19931.0,47.178,47.2327,47.1689,47.2327,19931.0
2017-08-31 11:55:00,51.82,51.82,51.76,51.8,20935.0,47.2327,47.2327,47.178,47.2144,20935.0
2017-08-31 12:00:00,51.8,51.87,51.8,51.84,26478.0,47.2144,47.2782,47.2144,47.2509,26478.0
2017-08-31 12:05:00,51.84,51.85,51.8,51.83,11365.0,47.2509,47.26,47.2144,47.2418,11365.0
2017-08-31 12:10:00,51.82,51.83,51.77,51.77,19185.0,47.2327,47.2418,47.1871,47.1871,19185.0
2017-08-31 12:15:00,51.78,51.8,51.75,51.79,22290.0,47.1962,47.2144,47.1689,47.2053,22290.0
2017-08-31 12:20:00,51.79,51.92,51.78,51.9,38415.0,47.2053,47.3238,47.1962,47.3056,38415.0
2017-08-31 12:25:00,51.9,51.9,51.86,51.88,14624.0,47.3056,47.3056,47.2691,47.2874,14624.0
2017-08-31 12:30:00,51.88,51.91,51.85,51.91,39808.0,47.2874,47.3147,47.26,47.3147,39808.0
2017-08-31 12:35:00,51.91,52.01,51.9,51.99,41357.0,47.3147,47.4059,47.3056,47.3876,41357.0
2017-08-31 12:40:00,51.99,51.99,51.93,51.93,15163.0,47.3876,47.3876,47.3329,47.3329,15163.0
2017-08-31 12:45:00,51.93,51.94,51.92,51.94,16031.0,47.3329,47.3421,47.3238,47.3421,16031.0
2017-08-31 12:50:00,51.94,51.95,51.91,51.95,24994.0,47.3421,47.3512,47.3147,47.3512,24994.0
2017-08-31 12:55:00,51.95,51.99,51.95,51.95,22312.0,47.3512,47.3876,47.3512,47.3512,22312.0
2017-08-31 13:00:00,51.95,51.97,51.93,51.93,14896.0,47.3512,47.3694,47.3329,47.3329,14896.0
2017-08-31 13:05:00,51.93,51.97,51.92,51.95,32814.0,47.3329,47.3694,47.3238,47.3512,32814.0
2017-08-31 13:10:00,51.96,51.99,51.93,51.95,61772.0,47.3603,47.3876,47.3329,47.3512,61772.0
2017-08-31 13:15:00,51.95,51.98,51.91,51.93,46223.0,47.3512,47.3785,47.3147,47.3329,46223.0
2017-08-31 13:20:00,51.92,51.97,51.92,51.93,67617.0,47.3238,47.3694,47.3238,47.3329,67617.0
2017-08-31 13:25:00,51.93,51.95,51.84,51.86,45307.0,47.3329,47.3512,47.2509,47.2691,45307.0
2017-08-31 13:30:00,51.88,51.91,51.85,51.89,34618.0,47.2874,47.3147,47.26,47.2965,34618.0
2017-08-31 13:35:00,51.88,51.93,51.88,51.93,17072.0,47.2874,47.3329,47.2874,47.3329,17072.0
2017-08-31 13:40:00,51.93,51.94,51.88,51.9,30837.0,47.3329,47.3421,47.2874,47.3056,30837.0
2017-08-31 13:45:00,51.9,51.91,51.86,51.87,21266.0,47.3056,47.3147,47.2691,47.2782,21266.0
2017-08-31 13:50:00,51.87,51.91,51.86,51.89,20092.0,47.2782,47.3147,47.2691,47.2965,20092.0
2017-08-31 13:55:00,51.88,51.9,51.84,51.9,20468.0,47.2874,47.3056,47.2509,47.3056,20468.0
2017-08-31 14:00:00,51.89,51.91,51.86,51.91,28026.0,47.2965,47.3147,47.2691,47.3147,28026.0
2017-08-31 14:05:00,51.91,51.99,51.9,51.97,54263.0,47.3147,47.3876,47.3056,47.3694,54263.0
2017-08-31 14:10:00,51.97,52.06,51.97,52.02,80740.0,47.3694,47.4514,47.3694,47.415,80740.0
2017-08-31 14:15:00,52.01,52.08,52.0,52.05,75024.0,47.4059,47.4697,47.3967,47.4423,75024.0
2017-08-31 14:20:00,52.05,52.05,51.96,52.0,25701.0,47.4423,47.4423,47.3603,47.3967,25701.0
2017-08-31 14:25:00,52.0,52.01,51.97,51.98,23899.0,47.3967,47.4059,47.3694,47.3785,23899.0
2017-08-31 14:30:00,51.98,52.0,51.97,51.97,22720.0,47.3785,47.3967,47.3694,47.3694,22720.0
2017-08-31 14:35:00,51.97,52.06,51.95,52.06,44002.0,47.3694,47.4514,47.3512,47.4514,44002.0
2017-08-31 14:40:00,52.05,52.06,52.01,52.02,42829.0,47.4423,47.4514,47.4059,47.415,42829.0
2017-08-31 14:45:00,52.03,52.06,52.01,52.05,52511.0,47.4241,47.4514,47.4059,47.4423,52511.0
2017-08-31 14:50:00,52.04,52.07,52.0,52.01,42309.0,47.4332,47.4605,47.3967,47.4059,42309.0
2017-08-31 14:55:00,52.01,52.09,52.0,52.06,30863.0,47.4059,47.4788,47.3967,47.4514,30863.0
2017-08-31 15:00:00,52.05,52.07,52.03,52.05,25184.0,47.4423,47.4605,47.4241,47.4423,25184.0
2017-08-31 15:05:00,52.05,52.07,52.0,52.01,28436.0,47.4423,47.4605,47.3967,47.4059,28436.0
2017-08-31 15:10:00,52.0,52.02,51.99,51.99,28169.0,47.3967,47.415,47.3876,47.3876,28169.0
2017-08-31 15:15:00,51.99,52.01,51.97,51.97,33815.0,47.3876,47.4059,47.3694,47.3694,33815.0
2017-08-31 15:20:00,51.97,52.04,51.97,52.01,41787.0,47.3694,47.4332,47.3694,47.4059,41787.0
2017-08-31 15:25:00,52.02,52.08,52.0,52.06,60670.0,47.415,47.4697,47.3967,47.4514,60670.0
2017-08-31 15:30:00,52.07,52.25,52.06,52.23,137003.0,47.4605,47.6246,47.4514,47.6064,137003.0
2017-08-31 15:35:00,52.22,52.22,52.11,52.12,60989.0,47.5973,47.5973,47.497,47.5061,60989.0
2017-08-31 15:40:00,52.13,52.22,52.1,52.18,112539.0,47.5152,47.5973,47.4879,47.5608,112539.0
2017-08-31 15:45:00,52.18,52.18,52.08,52.11,116876.0,47.5608,47.5608,47.4697,47.497,116876.0
2017-08-31 15:50:00,52.1,52.21,52.09,52.17,201589.0,47.4879,47.5882,47.4788,47.5517,201589.0
2017-08-31 15:55:00,52.16,52.2,52.11,52.14,548598.0,47.5426,47.579,47.497,47.5243,548598.0
2017-09-01 09:30:00,52.35,52.49,52.32,52.35,106087.0,47.7158,47.8434,47.6884,47.7158,106087.0
2017-09-01 09:35:00,52.35,52.42,52.2,52.22,66779.0,47.7158,47.7796,47.579,47.5973,66779.0
2017-09-01 09:40:00,52.22,52.3,52.05,52.15,56056.0,47.5973,47.6702,47.4423,47.5335,56056.0
2017-09-01 09:45:00,52.15,52.22,52.02,52.04,50404.0,47.5335,47.5973,47.415,47.4332,50404.0
2017-09-01 09:50:00,52.04,52.07,51.94,51.97,84409.0,47.4332,47.4605,47.3421,47.3694,84409.0
2017-09-01 09:55:00,51.97,51.99,51.91,51.95,55279.0,47.3694,47.3876,47.3147,47.3512,55279.0
2017-09-01 10:00:00,51.95,52.01,51.91,51.94,48479.0,47.3512,47.4059,47.3147,47.3421,48479.0
2017-09-01 10:05:00,51.94,52.03,51.91,52.0,47182.0,47.3421,47.4241,47.3147,47.3967,47182.0
2017-09-01 10:10:00,52.0,52.07,51.99,52.06,43818.0,47.3967,47.4605,47.3876,47.4514,43818.0
2017-09-01 10:15:00,52.05,52.05,51.93,51.96,43521.0,47.4423,47.4423,47.3329,47.3603,43521.0
2017-09-01 10:20:00,51.95,52.12,51.94,52.11,28479.0,47.3512,47.5061,47.3421,47.497,28479.0
2017-09-01 10:25:00,52.11,52.2,52.05,52.17,57218.0,47.497,47.579,47.4423,47.5517,57218.0
2017-09-01 10:30:00,52.17,52.17,52.06,52.08,34538.0,47.5517,47.5517,47.4514,47.4697,34538.0
2017-09-01 10:35:00,52.08,52.12,52.06,52.09,34806.0,47.4697,47.5061,47.4514,47.4788,34806.0
2017-09-01 10:40:00,52.1,52.14,52.06,52.09,39727.0,47.4879,47.5243,47.4514,47.4788,39727.0
2017-09-01 10:45:00,52.09,52.17,52.08,52.15,21332.0,47.4788,47.5517,47.4697,47.5335,21332.0
2017-09-01 10:50:00,52.16,52.16,52.1,52.11,26772.0,47.5426,47.5426,47.4879,47.497,26772.0
2017-09-01 10:55:00,52.12,52.13,52.08,52.12,22581.0,47.5061,47.5152,47.4697,47.5061,22581.0
2017-09-01 11:00:00,52.12,52.14,52.07,52.13,30569.0,47.5061,47.5243,47.4605,47.5152,30569.0
2017-09-01 11:05:00,52.13,52.14,52.06,52.1,21029.0,47.5152,47.5243,47.4514,47.4879,21029.0
2017-09-01 11:10:00,52.1,52.17,52.09,52.15,28221.0,47.4879,47.5517,47.4788,47.5335,28221.0
2017-09-01 11:15:00,52.15,52.16,52.1,52.11,39901.0,47.5335,47.5426,47.4879,47.497,39901.0
2017-09-01 11:20:00,52.12,52.14,52.1,52.1,26517.0,47.5061,47.5243,47.4879,47.4879,26517.0
2017-09-01 11:25:00,52.1,52.11,52.06,52.06,29108.0,47.4879,47.497,47.4514,47.4514,29108.0
2017-09-01 11:30:00,52.05,52.06,52.0,52.0,25490.0,47.4423,47.4514,47.3967,47.3967,25490.0
2017-09-01 11:35:00,52.01,52.04,51.97,51.98,35280.0,47.4059,47.4332,47.3694,47.3785,35280.0
2017-09-01 11:40:00,51.98,52.0,51.95,52.0,23196.0,47.3785,47.3967,47.3512,47.3967,23196.0
2017-09-01 11:45:00,52.0,52.1,52.0,52.08,16203.0,47.3967,47.4879,47.3967,47.4697,16203.0
2017-09-01 11:50:00,52.09,52.09,52.01,52.08,23131.0,47.4788,47.4788,47.4059,47.4697,23131.0
2017-09-01 11:55:00,52.08,52.09,52.0,52.03,19910.0,47.4697,47.4788,47.3967,47.4241,19910.0
2017-09-01 12:00:00,52.03,52.06,52.01,52.06,20395.0,47.4241,47.4514,47.4059,47.4514,20395.0
2017-09-01 12:05:00,52.07,52.07,52.01,52.07,16028.0,47.4605,47.4605,47.4059,47.4605,16028.0
2017-09-01 12:10:00,52.07,52.08,52.02,52.04,16705.0,47.4605,47.4697,47.415,47.4332,16705.0
2017-09-01 12:15:00,52.04,52.04,51.98,51.99,25308.0,47.4332,47.4332,47.3785,47.3876,25308.0
2017-09-01 12:20:00,51.99,52.0,51.94,51.96,16021.0,47.3876,47.3967,47.3421,47.3603,16021.0
2017-09-01 12:25:00,51.97,52.01,51.94,51.99,23821.0,47.3694,47.4059,47.3421,47.3876,23821.0
2017-09-01 12:30:00,51.99,52.01,51.96,51.98,16683.0,47.3876,47.4059,47.3603,47.3785,16683.0
2017-09-01 12:35:00,51.99,52.0,51.97,52.0,11712.0,47.3876,47.3967,47.3694,47.3967,11712.0
2017-09-01 12:40:00,51.99,52.02,51.98,52.0,20398.0,47.3876,47.415,47.3785,47.3967,20398.0
2017-09-01 12:45:00,52.01,52.06,52.0,52.06,29413.0,47.4059,47.4514,47.3967,47.4514,29413.0
2017-09-01 12:50:00,52.06,52.13,52.04,52.12,21120.0,47.4514,47.5152,47.4332,47.5061,21120.0
2017-09-01 12:55:00,52.11,52.17,52.11,52.15,37504.0,47.497,47.5517,47.497,47.5335,37504.0
2017-09-01 13:00:00,52.14,52.2,52.14,52.18,28965.0,47.5243,47.579,47.5243,47.5608,28965.0
2017-09-01 13:05:00,52.18,52.25,52.18,52.25,25935.0,47.5608,47.6246,47.5608,47.6246,25935.0
2017-09-01 13:10:00,52.25,52.29,52.24,52.27,21911.0,47.6246,47.6611,47.6155,47.6428,21911.0
2017-09-01 13:15:00,52.26,52.26,52.2,52.23,23249.0,47.6337,47.6337,47.579,47.6064,23249.0
2017-09-01 13:20:00,52.22,52.24,52.18,52.19,13137.0,47.5973,47.6155,47.5608,47.5699,13137.0
2017-09-01 13:25:00,52.19,52.2,52.15,52.2,21730.0,47.5699,47.579,47.5335,47.579,21730.0
2017-09-01 13:30:00,52.2,52.27,52.17,52.27,53924.0,47.579,47.6428,47.5517,47.6428,53924.0
2017-09-01 13:35:00,52.27,52.3,52.26,52.29,26125.0,47.6428,47.6702,47.6337,47.6611,26125.0
2017-09-01 13:40:00,52.29,52.3,52.26,52.3,28817.0,47.6611,47.6702,47.6337,47.6702,28817.0
2017-09-01 13:45:00,52.3,52.3,52.26,52.29,29719.0,47.6702,47.6702,47.6337,47.6611,29719.0
2017-09-01 13:50:00,52.29,52.3,52.27,52.3,51375.0,47.6611,47.6702,47.6428,47.6702,51375.0
2017-09-01 13:55:00,52.3,52.36,52.29,52.33,61687.0,47.6702,47.7249,47.6611,47.6975,61687.0
2017-09-01 14:00:00,52.33,52.4,52.31,52.4,56867.0,47.6975,47.7613,47.6793,47.7613,56867.0
2017-09-01 14:05:00,52.4,52.4,52.32,52.32,47664.0,47.7613,47.7613,47.6884,47.6884,47664.0
2017-09-01 14:10:00,52.32,52.33,52.3,52.3,21238.0,47.6884,47.6975,47.6702,47.6702,21238.0
2017-09-01 14:15:00,52.3,52.36,52.3,52.36,42334.0,47.6702,47.7249,47.6702,47.7249,42334.0
2017-09-01 14:20:00,52.36,52.45,52.36,52.42,54212.0,47.7249,47.8069,47.7249,47.7796,54212.0
2017-09-01 14:25:00,52.42,52.45,52.38,52.39,53231.0,47.7796,47.8069,47.7431,47.7522,53231.0
2017-09-01 14:30:00,52.39,52.4,52.36,52.37,40777.0,47.7522,47.7613,47.7249,47.734,40777.0
2017-09-01 14:35:00,52.36,52.37,52.34,52.36,37244.0,47.7249,47.734,47.7066,47.7249,37244.0
2017-09-01 14:40:00,52.36,52.37,52.3,52.31,49213.0,47.7249,47.734,47.6702,47.6793,49213.0
2017-09-01 14:45:00,52.32,52.43,52.3,52.42,53972.0,47.6884,47.7887,47.6702,47.7796,53972.0
2017-09-01 14:50:00,52.42,52.42,52.38,52.39,31286.0,47.7796,47.7796,47.7431,47.7522,31286.0
2017-09-01 14:55:00,52.39,52.39,52.36,52.38,30446.0,47.7522,47.7522,47.7249,47.7431,30446.0
2017-09-01 15:00:00,52.38,52.39,52.36,52.36,28643.0,47.7431,47.7522,47.7249,47.7249,28643.0
2017-09-01 15:05:00,52.37,52.38,52.31,52.31,74016.0,47.734,47.7431,47.6793,47.6793,74016.0
2017-09-01 15:10:00,52.31,52.33,52.27,52.28,79563.0,47.6793,47.6975,47.6428,47.652,79563.0
2017-09-01 15:15:00,52.29,52.34,52.24,52.32,80868.0,47.6611,47.7066,47.6155,47.6884,80868.0
2017-09-01 15:20:00,52.33,52.35,52.32,52.34,34737.0,47.6975,47.7158,47.6884,47.7066,34737.0
2017-09-01 15:25:00,52.33,52.35,52.28,52.35,56718.0,47.6975,47.7158,47.652,47.7158,56718.0
2017-09-01 15:30:00,52.34,52.34,52.27,52.3,55794.0,47.7066,47.7066,47.6428,47.6702,55794.0
2017-09-01 15:35:00,52.3,52.31,52.27,52.28,49607.0,47.6702,47.6793,47.6428,47.652,49607.0
2017-09-01 15:40:00,52.28,52.29,52.27,52.29,54308.0,47.652,47.6611,47.6428,47.6611,54308.0
2017-09-01 15:45:00,52.28,52.29,52.21,52.21,108163.0,47.652,47.6611,47.5882,47.5882,108163.0
2017-09-01 15:50:00,52.22,52.27,52.21,52.27,140453.0,47.5973,47.6428,47.5882,47.6428,140453.0
2017-09-01 15:55:00,52.27,52.28,52.18,52.21,311047.0,47.6428,47.652,47.5608,47.5882,311047.0
2017-09-05 09:30:00,51.81,51.83,51.37,51.53,163068.0,47.2236,47.2418,46.8225,46.9683,163068.0
2017-09-05 09:35:00,51.53,51.53,51.26,51.27,76069.0,46.9683,46.9683,46.7222,46.7314,76069.0
2017-09-05 09:40:00,51.28,51.47,51.27,51.46,123246.0,46.7405,46.9137,46.7314,46.9045,123246.0
2017-09-05 09:45:00,51.46,51.67,51.42,51.6,59948.0,46.9045,47.096,46.8681,47.0322,59948.0
2017-09-05 09:50:00,51.6,51.9,51.55,51.85,107572.0,47.0322,47.3056,46.9866,47.26,107572.0
2017-09-05 09:55:00,51.85,51.98,51.76,51.95,66090.0,47.26,47.3785,47.178,47.3512,66090.0
2017-09-05 10:00:00,51.93,51.93,51.65,51.72,77772.0,47.3329,47.3329,47.0777,47.1415,77772.0
2017-09-05 10:05:00,51.72,51.72,51.59,51.65,76148.0,47.1415,47.1415,47.023,47.0777,76148.0
2017-09-05 10:10:00,51.64,51.65,51.55,51.55,45411.0,47.0686,47.0777,46.9866,46.9866,45411.0
2017-09-05 10:15:00,51.55,51.61,51.54,51.56,39588.0,46.9866,47.0413,46.9775,46.9957,39588.0
2017-09-05 10:20:00,51.56,51.58,51.47,51.52,66298.0,46.9957,47.0139,46.9137,46.9592,66298.0
2017-09-05 10:25:00,51.53,51.6,51.49,51.56,49236.0,46.9683,47.0322,46.9319,46.9957,49236.0
2017-09-05 10:30:00,51.56,51.61,51.49,51.51,85783.0,46.9957,47.0413,46.9319,46.9501,85783.0
2017-09-05 10:35:00,51.52,51.56,51.5,51.54,54446.0,46.9592,46.9957,46.941,46.9775,54446.0
2017-09-05 10:40:00,51.55,51.55,51.47,51.5,41035.0,46.9866,46.9866,46.9137,46.941,41035.0
2017-09-05 10:45:00,51.5,51.56,51.49,51.54,45498.0,46.941,46.9957,46.9319,46.9775,45498.0
2017-09-05 10:50:00,51.54,51.6,51.53,51.55,65100.0,46.9775,47.0322,46.9683,46.9866,65100.0
2017-09-05 10:55:00,51.55,51.56,51.5,51.53,89264.0,46.9866,46.9957,46.941,46.9683,89264.0
2017-09-05 11:00:00,51.53,51.61,51.48,51.59,63840.0,46.9683,47.0413,46.9228,47.023,63840.0
2017-09-05 11:05:00,51.59,51.64,51.54,51.63,39022.0,47.023,47.0686,46.9775,47.0595,39022.0
2017-09-05 11:10:00,51.63,51.68,51.58,51.68,35984.0,47.0595,47.1051,47.0139,47.1051,35984.0
2017-09-05 11:15:00,51.67,51.71,51.63,51.63,32550.0,47.096,47.1324,47.0595,47.0595,32550.0
2017-09-05 11:20:00,51.63,51.75,51.61,51.75,31274.0,47.0595,47.1689,47.0413,47.1689,31274.0
2017-09-05 11:25:00,51.75,51.84,51.73,51.81,36472.0,47.1689,47.2509,47.1506,47.2236,36472.0
2017-09-05 11:30:00,51.81,51.88,51.8,51.83,28863.0,47.2236,47.2874,47.2144,47.2418,28863.0
2017-09-05 11:35:00,51.84,51.9,51.83,51.87,30101.0,47.2509,47.3056,47.2418,47.2782,30101.0
2017-09-05 11:40:00,51.88,51.89,51.76,51.79,26907.0,47.2874,47.2965,47.178,47.2053,26907.0
2017-09-05 11:45:00,51.78,51.86,51.75,51.85,27592.0,47.1962,47.2691,47.1689,47.26,27592.0
2017-09-05 11:50:00,51.84,51.84,51.74,51.76,41617.0,47.2509,47.2509,47.1598,47.178,41617.0
2017-09-05 11:55:00,51.76,51.8,51.72,51.77,29226.0,47.178,47.2144,47.1415,47.1871,29226.0
2017-09-05 12:00:00,51.76,51.77,51.51,51.59,67630.0,47.178,47.1871,46.9501,47.023,67630.0
2017-09-05 12:05:00,51.6,51.66,51.5,51.53,60755.0,47.0322,47.0868,46.941,46.9683,60755.0
2017-09-05 12:10:00,51.54,51.6,51.47,51.48,33475.0,46.9775,47.0322,46.9137,46.9228,33475.0
2017-09-05 12:15:00,51.48,51.5,51.4,51.41,34832.0,46.9228,46.941,46.8499,46.859,34832.0
2017-09-05 12:20:00,51.41,51.49,51.38,51.4,32761.0,46.859,46.9319,46.8316,46.8499,32761.0
2017-09-05 12:25:00,51.4,51.41,51.32,51.34,37185.0,46.8499,46.859,46.7769,46.7952,37185.0
2017-09-05 12:30:00,51.34,51.35,51.22,51.23,52833.0,46.7952,46.8043,46.6858,46.6949,52833.0
2017-09-05 12:35:00,51.24,51.31,51.23,51.27,25662.0,46.704,46.7678,46.6949,46.7314,25662.0
2017-09-05 12:40:00,51.26,51.33,51.21,51.29,41838.0,46.7222,46.7861,46.6767,46.7496,41838.0
2017-09-05 12:45:00,51.28,51.28,51.21,51.26,36731.0,46.7405,46.7405,46.6767,46.7222,36731.0
2017-09-05 12:50:00,51.27,51.3,51.23,51.28,46420.0,46.7314,46.7587,46.6949,46.7405,46420.0
2017-09-05 12:55:00,51.29,51.29,51.12,51.13,57186.0,46.7496,46.7496,46.5946,46.6038,57186.0
2017-09-05 13:00:00,51.13,51.15,51.04,51.14,131872.0,46.6038,46.622,46.5217,46.6129,131872.0
2017-09-05 13:05:00,51.13,51.17,51.11,51.14,78481.0,46.6038,46.6402,46.5855,46.6129,78481.0
2017-09-05 13:10:00,51.14,51.14,51.0,51.03,70990.0,46.6129,46.6129,46.4853,46.5126,70990.0
2017-09-05 13:15:00,51.03,51.2,51.02,51.2,52330.0,46.5126,46.6676,46.5035,46.6676,52330.0
2017-09-05 13:20:00,51.2,51.33,51.18,51.28,68052.0,46.6676,46.7861,46.6493,46.7405,68052.0
2017-09-05 13:25:00,51.29,51.35,51.26,51.32,25033.0,46.7496,46.8043,46.7222,46.7769,25033.0
2017-09-05 13:30:00,51.33,51.33,51.24,51.24,42255.0,46.7861,46.7861,46.704,46.704,42255.0
2017-09-05 13:35:00,51.25,51.39,51.23,51.33,29610.0,46.7131,46.8407,46.6949,46.7861,29610.0
2017-09-05 13:40:00,51.31,51.4,51.31,51.34,21879.0,46.7678,46.8499,46.7678,46.7952,21879.0
2017-09-05 13:45:00,51.35,51.36,51.29,51.3,24307.0,46.8043,46.8134,46.7496,46.7587,24307.0
2017-09-05 13:50:00,51.3,51.4,51.29,51.37,26074.0,46.7587,46.8499,46.7496,46.8225,26074.0
2017-09-05 13:55:00,51.37,51.38,51.3,51.34,32992.0,46.8225,46.8316,46.7587,46.7952,32992.0
2017-09-05 14:00:00,51.34,51.37,51.31,51.34,24602.0,46.7952,46.8225,46.7678,46.7952,24602.0
2017-09-05 14:05:00,51.34,51.36,51.28,51.31,52135.0,46.7952,46.8134,46.7405,46.7678,52135.0
2017-09-05 14:10:00,51.31,51.32,51.29,51.3,36193.0,46.7678,46.7769,46.7496,46.7587,36193.0
2017-09-05 14:15:00,51.3,51.3,51.21,51.23,37486.0,46.7587,46.7587,46.6767,46.6949,37486.0
2017-09-05 14:20:00,51.23,51.32,51.22,51.26,29954.0,46.6949,46.7769,46.6858,46.7222,29954.0
2017-09-05 14:25:00,51.26,51.35,51.26,51.33,34409.0,46.7222,46.8043,46.7222,46.7861,34409.0
2017-09-05 14:30:00,51.32,51.34,51.23,51.24,41669.0,46.7769,46.7952,46.6949,46.704,41669.0
2017-09-05 14:35:00,51.24,51.3,51.23,51.3,33109.0,46.704,46.7587,46.6949,46.7587,33109.0
2017-09-05 14:40:00,51.3,51.3,51.18,51.23,34049.0,46.7587,46.7587,46.6493,46.6949,34049.0
2017-09-05 14:45:00,51.22,51.23,51.12,51.14,38638.0,46.6858,46.6949,46.5946,46.6129,38638.0
2017-09-05 14:50:00,51.14,51.2,51.13,51.18,33028.0,46.6129,46.6676,46.6038,46.6493,33028.0
2017-09-05 14:55:00,51.18,51.28,51.18,51.27,32930.0,46.6493,46.7405,46.6493,46.7314,32930.0
2017-09-05 15:00:00,51.27,51.31,51.14,51.15,47348.0,46.7314,46.7678,46.6129,46.622,47348.0
2017-09-05 15:05:00,51.15,51.16,51.05,51.1,59327.0,46.622,46.6311,46.5308,46.5764,59327.0
2017-09-05 15:10:00,51.1,51.18,51.06,51.18,50460.0,46.5764,46.6493,46.54,46.6493,50460.0
2017-09-05 15:15:00,51.18,51.18,51.1,51.1,32131.0,46.6493,46.6493,46.5764,46.5764,32131.0
2017-09-05 15:20:00,51.1,51.16,51.08,51.16,44174.0,46.5764,46.6311,46.5582,46.6311,44174.0
2017-09-05 15:25:00,51.16,51.19,51.12,51.17,41314.0,46.6311,46.6584,46.5946,46.6402,41314.0
2017-09-05 15:30:00,51.18,51.31,51.18,51.3,68454.0,46.6493,46.7678,46.6493,46.7587,68454.0
2017-09-05 15:35:00,51.3,51.3,51.21,51.23,65809.0,46.7587,46.7587,46.6767,46.6949,65809.0
2017-09-05 15:40:00,51.23,51.27,51.11,51.11,94669.0,46.6949,46.7314,46.5855,46.5855,94669.0
2017-09-05 15:45:00,51.12,51.17,51.07,51.15,150010.0,46.5946,46.6402,46.5491,46.622,150010.0
2017-09-05 15:50:00,51.16,51.2,51.09,51.17,149450.0,46.6311,46.6676,46.5673,46.6402,149450.0
2017-09-05 15:55:00,51.18,51.18,51.12,51.14,310055.0,46.6493,46.6493,46.5946,46.6129,310055.0
2017-09-06 09:30:00,50.54,50.54,49.8,49.83,443323.0,46.066,46.066,45.3915,45.4188,443323.0
2017-09-06 09:35:00,49.84,50.06,49.76,49.95,231373.0,45.428,45.6285,45.355,45.5282,231373.0
2017-09-06 09:40:00,49.94,50.06,49.86,50.02,138964.0,45.5191,45.6285,45.4462,45.592,138964.0
2017-09-06 09:45:00,50.03,50.22,49.98,50.19,216683.0,45.6011,45.7743,45.5556,45.747,216683.0
2017-09-06 09:50:00,50.2,50.58,50.12,50.5,284585.0,45.7561,46.1024,45.6832,46.0295,284585.0
2017-09-06 09:55:00,50.49,50.75,50.27,50.69,242351.0,46.0204,46.2574,45.8199,46.2027,242351.0
2017-09-06 10:00:00,50.7,51.06,50.64,51.05,218258.0,46.2118,46.54,46.1571,46.5308,218258.0
2017-09-06 10:05:00,51.06,51.55,50.99,51.34,242120.0,46.54,46.9866,46.4762,46.7952,242120.0
2017-09-06 10:10:00,51.34,51.35,51.07,51.18,105297.0,46.7952,46.8043,46.5491,46.6493,105297.0
2017-09-06 10:15:00,51.18,51.18,51.03,51.17,147169.0,46.6493,46.6493,46.5126,46.6402,147169.0
2017-09-06 10:20:00,51.15,51.26,51.1,51.23,60036.0,46.622,46.7222,46.5764,46.6949,60036.0
2017-09-06 10:25:00,51.21,51.21,51.03,51.09,66882.0,46.6767,46.6767,46.5126,46.5673,66882.0
2017-09-06 10:30:00,51.08,51.17,51.08,51.15,46321.0,46.5582,46.6402,46.5582,46.622,46321.0
2017-09-06 10:35:00,51.16,51.28,51.11,51.25,63737.0,46.6311,46.7405,46.5855,46.7131,63737.0
2017-09-06 10:40:00,51.25,51.33,51.22,51.33,57436.0,46.7131,46.7861,46.6858,46.7861,57436.0
2017-09-06 10:45:00,51.34,51.35,51.21,51.28,64702.0,46.7952,46.8043,46.6767,46.7405,64702.0
2017-09-06 10:50:00,51.28,51.32,51.19,51.24,45401.0,46.7405,46.7769,46.6584,46.704,45401.0
2017-09-06 10:55:00,51.25,51.35,51.2,51.35,52257.0,46.7131,46.8043,46.6676,46.8043,52257.0
2017-09-06 11:00:00,51.33,51.34,51.2,51.3,119126.0,46.7861,46.7952,46.6676,46.7587,119126.0
2017-09-06 11:05:00,51.3,51.47,51.29,51.43,60100.0,46.7587,46.9137,46.7496,46.8772,60100.0
2017-09-06 11:10:00,51.44,51.49,51.35,51.46,37608.0,46.8863,46.9319,46.8043,46.9045,37608.0
2017-09-06 11:15:00,51.45,51.52,51.43,51.47,37103.0,46.8954,46.9592,46.8772,46.9137,37103.0
2017-09-06 11:20:00,51.49,51.49,51.35,51.4,60495.0,46.9319,46.9319,46.8043,46.8499,60495.0
2017-09-06 11:25:00,51.41,51.46,51.31,51.36,52659.0,46.859,46.9045,46.7678,46.8134,52659.0
2017-09-06 11:30:00,51.36,51.47,51.33,51.45,37154.0,46.8134,46.9137,46.7861,46.8954,37154.0
2017-09-06 11:35:00,51.44,51.52,51.42,51.51,56234.0,46.8863,46.9592,46.8681,46.9501,56234.0
2017-09-06 11:40:00,51.51,51.62,51.5,51.62,62048.0,46.9501,47.0504,46.941,47.0504,62048.0
2017-09-06 11:45:00,51.62,51.72,51.57,51.69,78646.0,47.0504,47.1415,47.0048,47.1142,78646.0
2017-09-06 11:50:00,51.69,51.7,51.52,51.55,61212.0,47.1142,47.1233,46.9592,46.9866,61212.0
2017-09-06 11:55:00,51.54,51.57,51.46,51.52,62635.0,46.9775,47.0048,46.9045,46.9592,62635.0
2017-09-06 12:00:00,51.53,51.59,51.5,51.59,30979.0,46.9683,47.023,46.941,47.023,30979.0
2017-09-06 12:05:00,51.59,51.66,51.56,51.57,99141.0,47.023,47.0868,46.9957,47.0048,99141.0
2017-09-06 12:10:00,51.56,51.56,51.48,51.49,41447.0,46.9957,46.9957,46.9228,46.9319,41447.0
2017-09-06 12:15:00,51.5,51.55,51.5,51.53,31358.0,46.941,46.9866,46.941,46.9683,31358.0
2017-09-06 12:20:00,51.52,51.56,51.49,51.54,59355.0,46.9592,46.9957,46.9319,46.9775,59355.0
2017-09-06 12:25:00,51.53,51.53,51.42,51.42,42193.0,46.9683,46.9683,46.8681,46.8681,42193.0
2017-09-06 12:30:00,51.42,51.44,51.24,51.27,64302.0,46.8681,46.8863,46.704,46.7314,64302.0
2017-09-06 12:35:00,51.26,51.29,51.19,51.26,57874.0,46.7222,46.7496,46.6584,46.7222,57874.0
2017-09-06 12:40:00,51.26,51.27,51.18,51.19,58016.0,46.7222,46.7314,46.6493,46.6584,58016.0
2017-09-06 12:45:00,51.18,51.2,51.14,51.18,62961.0,46.6493,46.6676,46.6129,46.6493,62961.0
2017-09-06 12:50:00,51.17,51.23,51.13,51.15,42980.0,46.6402,46.6949,46.6038,46.622,42980.0
2017-09-06 12:55:00,51.14,51.16,50.99,51.12,105271.0,46.6129,46.6311,46.4762,46.5946,105271.0
2017-09-06 13:00:00,51.11,51.12,51.05,51.1,42268.0,46.5855,46.5946,46.5308,46.5764,42268.0
2017-09-06 13:05:00,51.09,51.11,51.06,51.07,37454.0,46.5673,46.5855,46.54,46.5491,37454.0
2017-09-06 13:10:00,51.07,51.11,50.97,50.98,84336.0,46.5491,46.5855,46.4579,46.467,84336.0
2017-09-06 13:15:00,50.99,51.04,50.97,50.99,45604.0,46.4762,46.5217,46.4579,46.4762,45604.0
2017-09-06 13:20:00,50.99,51.05,50.98,51.03,20883.0,46.4762,46.5308,46.467,46.5126,20883.0
2017-09-06 13:25:00,51.04,51.07,51.0,51.05,43900.0,46.5217,46.5491,46.4853,46.5308,43900.0
2017-09-06 13:30:00,51.04,51.1,51.0,51.1,65116.0,46.5217,46.5764,46.4853,46.5764,65116.0
2017-09-06 13:35:00,51.09,51.11,51.07,51.11,44707.0,46.5673,46.5855,46.5491,46.5855,44707.0
2017-09-06 13:40:00,51.11,51.15,51.03,51.15,62730.0,46.5855,46.622,46.5126,46.622,62730.0
2017-09-06 13:45:00,51.15,51.6,51.14,51.52,153129.0,46.622,47.0322,46.6129,46.9592,153129.0
2017-09-06 13:50:00,51.53,51.59,51.45,51.5,83989.0,46.9683,47.023,46.8954,46.941,83989.0
2017-09-06 13:55:00,51.5,51.55,51.45,51.51,62713.0,46.941,46.9866,46.8954,46.9501,62713.0
2017-09-06 14:00:00,51.52,51.65,51.5,51.58,109019.0,46.9592,47.0777,46.941,47.0139,109019.0
2017-09-06 14:05:00,51.58,51.63,51.5,51.63,57111.0,47.0139,47.0595,46.941,47.0595,57111.0
2017-09-06 14:10:00,51.63,51.71,51.54,51.71,121988.0,47.0595,47.1324,46.9775,47.1324,121988.0
2017-09-06 14:15:00,51.7,51.76,51.67,51.74,88976.0,47.1233,47.178,47.096,47.1598,88976.0
2017-09-06 14:20:00,51.75,52.01,51.67,51.9,174160.0,47.1689,47.4059,47.096,47.3056,174160.0
2017-09-06 14:25:00,51.89,51.89,51.65,51.65,66155.0,47.2965,47.2965,47.0777,47.0777,66155.0
2017-09-06 14:30:00,51.64,51.81,51.64,51.76,37830.0,47.0686,47.2236,47.0686,47.178,37830.0
2017-09-06 14:35:00,51.76,52.04,51.75,52.0,108163.0,47.178,47.4332,47.1689,47.3967,108163.0
2017-09-06 14:40:00,52.01,52.04,51.95,51.98,68287.0,47.4059,47.4332,47.3512,47.3785,68287.0
2017-09-06 14:45:00,51.98,51.98,51.88,51.88,67876.0,47.3785,47.3785,47.2874,47.2874,67876.0
2017-09-06 14:50:00,51.88,51.91,51.77,51.91,77768.0,47.2874,47.3147,47.1871,47.3147,77768.0
2017-09-06 14:55:00,51.91,51.91,51.86,51.87,49368.0,47.3147,47.3147,47.2691,47.2782,49368.0
2017-09-06 15:00:00,51.86,51.87,51.75,51.8,65985.0,47.2691,47.2782,47.1689,47.2144,65985.0
2017-09-06 15:05:00,51.81,51.94,51.8,51.9,58930.0,47.2236,47.3421,47.2144,47.3056,58930.0
2017-09-06 15:10:00,51.89,51.91,51.79,51.81,66707.0,47.2965,47.3147,47.2053,47.2236,66707.0
2017-09-06 15:15:00,51.82,51.83,51.74,51.75,35412.0,47.2327,47.2418,47.1598,47.1689,35412.0
2017-09-06 15:20:00,51.75,51.8,51.71,51.77,56227.0,47.1689,47.2144,47.1324,47.1871,56227.0
2017-09-06 15:25:00,51.78,51.79,51.67,51.68,39241.0,47.1962,47.2053,47.096,47.1051,39241.0
2017-09-06 15:30:00,51.68,51.68,51.55,51.58,110281.0,47.1051,47.1051,46.9866,47.0139,110281.0
2017-09-06 15:35:00,51.58,51.67,51.57,51.66,86420.0,47.0139,47.096,47.0048,47.0868,86420.0
2017-09-06 15:40:00,51.66,51.75,51.65,51.7,134634.0,47.0868,47.1689,47.0777,47.1233,134634.0
2017-09-06 15:45:00,51.7,51.71,51.64,51.68,170379.0,47.1233,47.1324,47.0686,47.1051,170379.0
2017-09-06 15:50:00,51.67,51.74,51.66,51.72,277286.0,47.096,47.1598,47.0868,47.1415,277286.0
2017-09-06 15:55:00,51.72,51.73,51.67,51.69,417660.0,47.1415,47.1506,47.096,47.1142,417660.0
2017-09-07 09:30:00,51.69,52.18,51.69,52.05,126758.0,47.1142,47.5608,47.1142,47.4423,126758.0
2017-09-07 09:35:00,52.06,52.08,51.78,51.82,107673.0,47.4514,47.4697,47.1962,47.2327,107673.0
2017-09-07 09:40:00,51.81,51.89,51.66,51.74,82669.0,47.2236,47.2965,47.0868,47.1598,82669.0
2017-09-07 09:45:00,51.73,51.79,51.61,51.66,64756.0,47.1506,47.2053,47.0413,47.0868,64756.0
2017-09-07 09:50:00,51.65,51.68,51.47,51.56,97704.0,47.0777,47.1051,46.9137,46.9957,97704.0
2017-09-07 09:55:00,51.55,51.66,51.53,51.58,55282.0,46.9866,47.0868,46.9683,47.0139,55282.0
2017-09-07 10:00:00,51.57,51.57,51.47,51.54,64007.0,47.0048,47.0048,46.9137,46.9775,64007.0
2017-09-07 10:05:00,51.54,51.81,51.54,51.8,102510.0,46.9775,47.2236,46.9775,47.2144,102510.0
2017-09-07 10:10:00,51.81,51.92,51.75,51.82,194877.0,47.2236,47.3238,47.1689,47.2327,194877.0
2017-09-07 10:15:00,51.81,51.91,51.8,51.9,51813.0,47.2236,47.3147,47.2144,47.3056,51813.0
2017-09-07 10:20:00,51.9,52.0,51.78,51.79,66606.0,47.3056,47.3967,47.1962,47.2053,66606.0
2017-09-07 10:25:00,51.78,51.88,51.76,51.77,52932.0,47.1962,47.2874,47.178,47.1871,52932.0
2017-09-07 10:30:00,51.77,51.78,51.69,51.75,70609.0,47.1871,47.1962,47.1142,47.1689,70609.0
2017-09-07 10:35:00,51.75,51.83,51.74,51.78,32830.0,47.1689,47.2418,47.1598,47.1962,32830.0
2017-09-07 10:40:00,51.8,51.88,51.79,51.86,41892.0,47.2144,47.2874,47.2053,47.2691,41892.0
2017-09-07 10:45:00,51.86,51.96,51.86,51.93,36555.0,47.2691,47.3603,47.2691,47.3329,36555.0
2017-09-07 10:50:00,51.93,52.05,51.91,52.03,50923.0,47.3329,47.4423,47.3147,47.4241,50923.0
2017-09-07 10:55:00,52.03,52.13,52.0,52.11,61133.0,47.4241,47.5152,47.3967,47.497,61133.0
2017-09-07 11:00:00,52.1,52.13,52.09,52.12,70538.0,47.4879,47.5152,47.4788,47.5061,70538.0
2017-09-07 11:05:00,52.12,52.16,52.11,52.13,46235.0,47.5061,47.5426,47.497,47.5152,46235.0
2017-09-07 11:10:00,52.13,52.2,52.13,52.2,61055.0,47.5152,47.579,47.5152,47.579,61055.0
2017-09-07 11:15:00,52.19,52.2,51.99,51.99,59517.0,47.5699,47.579,47.3876,47.3876,59517.0
2017-09-07 11:20:00,51.98,52.05,51.98,51.98,48189.0,47.3785,47.4423,47.3785,47.3785,48189.0
2017-09-07 11:25:00,51.98,52.01,51.93,51.99,29044.0,47.3785,47.4059,47.3329,47.3876,29044.0
2017-09-07 11:30:00,51.99,52.0,51.88,51.92,103749.0,47.3876,47.3967,47.2874,47.3238,103749.0
2017-09-07 11:35:00,51.93,52.0,51.9,52.0,81102.0,47.3329,47.3967,47.3056,47.3967,81102.0
2017-09-07 11:40:00,52.0,52.0,51.95,51.99,47578.0,47.3967,47.3967,47.3512,47.3876,47578.0
2017-09-07 11:45:00,51.98,52.0,51.95,51.98,34371.0,47.3785,47.3967,47.3512,47.3785,34371.0
2017-09-07 11:50:00,51.98,52.07,51.98,52.07,101579.0,47.3785,47.4605,47.3785,47.4605,101579.0
2017-09-07 11:55:00,52.07,52.09,52.0,52.02,35826.0,47.4605,47.4788,47.3967,47.415,35826.0
2017-09-07 12:00:00,52.02,52.05,51.99,52.02,52832.0,47.415,47.4423,47.3876,47.415,52832.0
2017-09-07 12:05:00,52.02,52.03,51.94,51.97,40456.0,47.415,47.4241,47.3421,47.3694,40456.0
2017-09-07 12:10:00,51.97,52.05,51.96,52.02,30707.0,47.3694,47.4423,47.3603,47.415,30707.0
2017-09-07 12:15:00,52.0,52.08,51.99,52.08,35096.0,47.3967,47.4697,47.3876,47.4697,35096.0
2017-09-07 12:20:00,52.08,52.12,52.04,52.11,37120.0,47.4697,47.5061,47.4332,47.497,37120.0
2017-09-07 12:25:00,52.12,52.16,52.11,52.11,56020.0,47.5061,47.5426,47.497,47.497,56020.0
2017-09-07 12:30:00,52.12,52.15,52.08,52.11,43968.0,47.5061,47.5335,47.4697,47.497,43968.0
2017-09-07 12:35:00,52.11,52.16,52.1,52.14,28986.0,47.497,47.5426,47.4879,47.5243,28986.0
2017-09-07 12:40:00,52.15,52.27,52.13,52.25,72279.0,47.5335,47.6428,47.5152,47.6246,72279.0
2017-09-07 12:45:00,52.24,52.3,52.23,52.3,49916.0,47.6155,47.6702,47.6064,47.6702,49916.0
2017-09-07 12:50:00,52.29,52.36,52.25,52.36,70629.0,47.6611,47.7249,47.6246,47.7249,70629.0
2017-09-07 12:55:00,52.35,52.43,52.32,52.41,72514.0,47.7158,47.7887,47.6884,47.7704,72514.0
2017-09-07 13:00:00,52.4,52.41,52.31,52.37,44062.0,47.7613,47.7704,47.6793,47.734,44062.0
2017-09-07 13:05:00,52.38,52.38,52.33,52.37,33291.0,47.7431,47.7431,47.6975,47.734,33291.0
2017-09-07 13:10:00,52.37,52.41,52.34,52.38,37161.0,47.734,47.7704,47.7066,47.7431,37161.0
2017-09-07 13:15:00,52.38,52.47,52.37,52.46,52905.0,47.7431,47.8251,47.734,47.816,52905.0
2017-09-07 13:20:00,52.46,52.49,52.43,52.48,44783.0,47.816,47.8434,47.7887,47.8343,44783.0
2017-09-07 13:25:00,52.48,52.58,52.47,52.57,41432.0,47.8343,47.9254,47.8251,47.9163,41432.0
2017-09-07 13:30:00,52.58,52.58,52.4,52.42,98888.0,47.9254,47.9254,47.7613,47.7796,98888.0
2017-09-07 13:35:00,52.41,52.45,52.36,52.38,64768.0,47.7704,47.8069,47.7249,47.7431,64768.0
2017-09-07 13:40:00,52.38,52.42,52.36,52.4,63510.0,47.7431,47.7796,47.7249,47.7613,63510.0
2017-09-07 13:45:00,52.4,52.43,52.31,52.32,102974.0,47.7613,47.7887,47.6793,47.6884,102974.0
2017-09-07 13:50:00,52.32,52.32,52.19,52.23,78078.0,47.6884,47.6884,47.5699,47.6064,78078.0
2017-09-07 13:55:00,52.23,52.24,52.15,52.17,64733.0,47.6064,47.6155,47.5335,47.5517,64733.0
2017-09-07 14:00:00,52.18,52.24,52.16,52.23,55208.0,47.5608,47.6155,47.5426,47.6064,55208.0
2017-09-07 14:05:00,52.24,52.29,52.22,52.27,73639.0,47.6155,47.6611,47.5973,47.6428,73639.0
2017-09-07 14:10:00,52.27,52.31,52.25,52.28,51603.0,47.6428,47.6793,47.6246,47.652,51603.0
2017-09-07 14:15:00,52.27,52.33,52.26,52.32,45756.0,47.6428,47.6975,47.6337,47.6884,45756.0
2017-09-07 14:20:00,52.32,52.37,52.29,52.37,58735.0,47.6884,47.734,47.6611,47.734,58735.0
2017-09-07 14:25:00,52.36,52.39,52.33,52.34,51355.0,47.7249,47.7522,47.6975,47.7066,51355.0
2017-09-07 14:30:00,52.33,52.36,52.31,52.32,38721.0,47.6975,47.7249,47.6793,47.6884,38721.0
2017-09-07 14:35:00,52.31,52.31,52.24,52.26,37343.0,47.6793,47.6793,47.6155,47.6337,37343.0
2017-09-07 14:40:00,52.25,52.28,52.2,52.24,37865.0,47.6246,47.652,47.579,47.6155,37865.0
2017-09-07 14:45:00,52.25,52.26,52.2,52.23,23660.0,47.6246,47.6337,47.579,47.6064,23660.0
2017-09-07 14:50:00,52.23,52.26,52.2,52.26,32537.0,47.6064,47.6337,47.579,47.6337,32537.0
2017-09-07 14:55:00,52.26,52.31,52.25,52.31,35510.0,47.6337,47.6793,47.6246,47.6793,35510.0
2017-09-07 15:00:00,52.31,52.35,52.27,52.28,41188.0,47.6793,47.7158,47.6428,47.652,41188.0
2017-09-07 15:05:00,52.27,52.38,52.27,52.36,70350.0,47.6428,47.7431,47.6428,47.7249,70350.0
2017-09-07 15:10:00,52.37,52.37,52.26,52.26,40319.0,47.734,47.734,47.6337,47.6337,40319.0
2017-09-07 15:15:00,52.26,52.28,52.22,52.23,102025.0,47.6337,47.652,47.5973,47.6064,102025.0
2017-09-07 15:20:00,52.23,52.28,52.22,52.23,57584.0,47.6064,47.652,47.5973,47.6064,57584.0
2017-09-07 15:25:00,52.23,52.24,52.2,52.24,43264.0,47.6064,47.6155,47.579,47.6155,43264.0
2017-09-07 15:30:00,52.24,52.28,52.23,52.25,67745.0,47.6155,47.652,47.6064,47.6246,67745.0
2017-09-07 15:35:00,52.25,52.3,52.24,52.28,70610.0,47.6246,47.6702,47.6155,47.652,70610.0
2017-09-07 15:40:00,52.28,52.28,52.24,52.28,91494.0,47.652,47.652,47.6155,47.652,91494.0
2017-09-07 15:45:00,52.27,52.28,52.16,52.24,135986.0,47.6428,47.652,47.5426,47.6155,135986.0
2017-09-07 15:50:00,52.24,52.26,52.21,52.23,139974.0,47.6155,47.6337,47.5882,47.6064,139974.0
2017-09-07 15:55:00,52.23,52.24,52.19,52.22,325832.0,47.6064,47.6155,47.5699,47.5973,325832.0
2017-09-08 09:30:00,52.01,52.27,51.91,52.19,94364.0,47.4059,47.6428,47.3147,47.5699,94364.0
2017-09-08 09:35:00,52.14,52.14,51.88,51.95,41201.0,47.5243,47.5243,47.2874,47.3512,41201.0
2017-09-08 09:40:00,51.94,52.1,51.93,52.04,53991.0,47.3421,47.4879,47.3329,47.4332,53991.0
2017-09-08 09:45:00,52.04,52.06,51.98,52.05,48641.0,47.4332,47.4514,47.3785,47.4423,48641.0
2017-09-08 09:50:00,52.05,52.07,51.99,52.03,33735.0,47.4423,47.4605,47.3876,47.4241,33735.0
2017-09-08 09:55:00,52.03,52.19,52.03,52.11,37885.0,47.4241,47.5699,47.4241,47.497,37885.0
2017-09-08 10:00:00,52.12,52.15,52.04,52.09,76760.0,47.5061,47.5335,47.4332,47.4788,76760.0
2017-09-08 10:05:00,52.1,52.23,52.08,52.21,52254.0,47.4879,47.6064,47.4697,47.5882,52254.0
2017-09-08 10:10:00,52.21,52.34,52.2,52.32,56379.0,47.5882,47.7066,47.579,47.6884,56379.0
2017-09-08 10:15:00,52.31,52.32,52.27,52.27,35201.0,47.6793,47.6884,47.6428,47.6428,35201.0
2017-09-08 10:20:00,52.27,52.3,52.25,52.29,28183.0,47.6428,47.6702,47.6246,47.6611,28183.0
2017-09-08 10:25:00,52.28,52.29,52.2,52.22,41830.0,47.652,47.6611,47.579,47.5973,41830.0
2017-09-08 10:30:00,52.21,52.28,52.17,52.27,61283.0,47.5882,47.652,47.5517,47.6428,61283.0
2017-09-08 10:35:00,52.27,52.4,52.26,52.34,62356.0,47.6428,47.7613,47.6337,47.7066,62356.0
2017-09-08 10:40:00,52.34,52.48,52.34,52.47,47236.0,47.7066,47.8343,47.7066,47.8251,47236.0
2017-09-08 10:45:00,52.47,52.55,52.46,52.53,59668.0,47.8251,47.8981,47.816,47.8798,59668.0
2017-09-08 10:50:00,52.54,52.54,52.42,52.42,73264.0,47.8889,47.8889,47.7796,47.7796,73264.0
2017-09-08 10:55:00,52.43,52.59,52.42,52.59,52440.0,47.7887,47.9345,47.7796,47.9345,52440.0
2017-09-08 11:00:00,52.58,52.73,52.57,52.71,58542.0,47.9254,48.0621,47.9163,48.0439,58542.0
2017-09-08 11:05:00,52.71,52.75,52.66,52.69,55490.0,48.0439,48.0803,47.9983,48.0257,55490.0
2017-09-08 11:10:00,52.7,52.7,52.56,52.6,50692.0,48.0348,48.0348,47.9072,47.9436,50692.0
2017-09-08 11:15:00,52.6,52.63,52.56,52.57,40422.0,47.9436,47.971,47.9072,47.9163,40422.0
2017-09-08 11:20:00,52.57,52.66,52.55,52.6,35234.0,47.9163,47.9983,47.8981,47.9436,35234.0
2017-09-08 11:25:00,52.61,52.68,52.59,52.61,48130.0,47.9527,48.0165,47.9345,47.9527,48130.0
2017-09-08 11:30:00,52.61,52.65,52.58,52.64,35562.0,47.9527,47.9892,47.9254,47.9801,35562.0
2017-09-08 11:35:00,52.64,52.64,52.57,52.6,39168.0,47.9801,47.9801,47.9163,47.9436,39168.0
2017-09-08 11:40:00,52.6,52.64,52.59,52.61,26859.0,47.9436,47.9801,47.9345,47.9527,26859.0
2017-09-08 11:45:00,52.61,52.68,52.58,52.65,31555.0,47.9527,48.0165,47.9254,47.9892,31555.0
2017-09-08 11:50:00,52.65,52.67,52.56,52.57,43878.0,47.9892,48.0074,47.9072,47.9163,43878.0
2017-09-08 11:55:00,52.57,52.57,52.5,52.55,50959.0,47.9163,47.9163,47.8525,47.8981,50959.0
2017-09-08 12:00:00,52.55,52.59,52.52,52.57,24300.0,47.8981,47.9345,47.8707,47.9163,24300.0
2017-09-08 12:05:00,52.58,52.59,52.54,52.55,21662.0,47.9254,47.9345,47.8889,47.8981,21662.0
2017-09-08 12:10:00,52.54,52.62,52.53,52.6,38608.0,47.8889,47.9619,47.8798,47.9436,38608.0
2017-09-08 12:15:00,52.59,52.66,52.59,52.65,38333.0,47.9345,47.9983,47.9345,47.9892,38333.0
2017-09-08 12:20:00,52.64,52.68,52.62,52.65,26602.0,47.9801,48.0165,47.9619,47.9892,26602.0
2017-09-08 12:25:00,52.66,52.68,52.63,52.67,23871.0,47.9983,48.0165,47.971,48.0074,23871.0
2017-09-08 12:30:00,52.68,52.72,52.67,52.72,28878.0,48.0165,48.053,48.0074,48.053,28878.0
2017-09-08 12:35:00,52.72,52.76,52.72,52.75,33899.0,48.053,48.0895,48.053,48.0803,33899.0
2017-09-08 12:40:00,52.75,52.75,52.68,52.75,23100.0,48.0803,48.0803,48.0165,48.0803,23100.0
2017-09-08 12:45:00,52.75,52.77,52.74,52.75,21759.0,48.0803,48.0986,48.0712,48.0803,21759.0
2017-09-08 12:50:00,52.76,52.77,52.72,52.73,25930.0,48.0895,48.0986,48.053,48.0621,25930.0
2017-09-08 12:55:00,52.72,52.75,52.7,52.74,33264.0,48.053,48.0803,48.0348,48.0712,33264.0
2017-09-08 13:00:00,52.74,52.78,52.74,52.76,29550.0,48.0712,48.1077,48.0712,48.0895,29550.0
2017-09-08 13:05:00,52.77,52.81,52.75,52.79,35211.0,48.0986,48.135,48.0803,48.1168,35211.0
2017-09-08 13:10:00,52.78,52.81,52.77,52.79,15550.0,48.1077,48.135,48.0986,48.1168,15550.0
2017-09-08 13:15:00,52.79,52.83,52.79,52.82,44202.0,48.1168,48.1533,48.1168,48.1442,44202.0
2017-09-08 13:20:00,52.82,52.84,52.76,52.79,57221.0,48.1442,48.1624,48.0895,48.1168,57221.0
2017-09-08 13:25:00,52.79,52.83,52.77,52.77,24520.0,48.1168,48.1533,48.0986,48.0986,24520.0
2017-09-08 13:30:00,52.77,52.78,52.71,52.73,35010.0,48.0986,48.1077,48.0439,48.0621,35010.0
2017-09-08 13:35:00,52.73,52.77,52.72,52.77,16366.0,48.0621,48.0986,48.053,48.0986,16366.0
2017-09-08 13:40:00,52.78,52.81,52.77,52.8,21596.0,48.1077,48.135,48.0986,48.1259,21596.0
2017-09-08 13:45:00,52.81,52.82,52.79,52.8,16996.0,48.135,48.1442,48.1168,48.1259,16996.0
2017-09-08 13:50:00,52.8,52.82,52.8,52.82,26158.0,48.1259,48.1442,48.1259,48.1442,26158.0
2017-09-08 13:55:00,52.81,52.87,52.81,52.87,36438.0,48.135,48.1897,48.135,48.1897,36438.0
2017-09-08 14:00:00,52.87,52.88,52.84,52.85,36159.0,48.1897,48.1988,48.1624,48.1715,36159.0
2017-09-08 14:05:00,52.85,52.89,52.85,52.87,32562.0,48.1715,48.208,48.1715,48.1897,32562.0
2017-09-08 14:10:00,52.87,52.93,52.86,52.93,26769.0,48.1897,48.2444,48.1806,48.2444,26769.0
2017-09-08 14:15:00,52.93,52.93,52.9,52.93,50314.0,48.2444,48.2444,48.2171,48.2444,50314.0
2017-09-08 14:20:00,52.93,52.95,52.92,52.93,40361.0,48.2444,48.2626,48.2353,48.2444,40361.0
2017-09-08 14:25:00,52.94,52.94,52.92,52.94,39266.0,48.2535,48.2535,48.2353,48.2535,39266.0
2017-09-08 14:30:00,52.94,53.0,52.93,53.0,53395.0,48.2535,48.3082,48.2444,48.3082,53395.0
2017-09-08 14:35:00,53.0,53.03,52.89,52.9,122346.0,48.3082,48.3356,48.208,48.2171,122346.0
2017-09-08 14:40:00,52.91,52.91,52.75,52.77,94683.0,48.2262,48.2262,48.0803,48.0986,94683.0
2017-09-08 14:45:00,52.78,52.8,52.71,52.73,43182.0,48.1077,48.1259,48.0439,48.0621,43182.0
2017-09-08 14:50:00,52.74,52.79,52.7,52.78,65142.0,48.0712,48.1168,48.0348,48.1077,65142.0
2017-09-08 14:55:00,52.78,52.79,52.66,52.66,58167.0,48.1077,48.1168,47.9983,47.9983,58167.0
2017-09-08 15:00:00,52.66,52.74,52.66,52.74,48295.0,47.9983,48.0712,47.9983,48.0712,48295.0
2017-09-08 15:05:00,52.74,52.79,52.7,52.77,63758.0,48.0712,48.1168,48.0348,48.0986,63758.0
2017-09-08 15:10:00,52.77,52.8,52.74,52.75,62701.0,48.0986,48.1259,48.0712,48.0803,62701.0
2017-09-08 15:15:00,52.75,52.79,52.73,52.76,61587.0,48.0803,48.1168,48.0621,48.0895,61587.0
2017-09-08 15:20:00,52.77,52.81,52.75,52.81,56921.0,48.0986,48.135,48.0803,48.135,56921.0
2017-09-08 15:25:00,52.81,52.82,52.76,52.79,77818.0,48.135,48.1442,48.0895,48.1168,77818.0
2017-09-08 15:30:00,52.79,52.79,52.72,52.78,93430.0,48.1168,48.1168,48.053,48.1077,93430.0
2017-09-08 15:35:00,52.78,52.79,52.76,52.79,116938.0,48.1077,48.1168,48.0895,48.1168,116938.0
2017-09-08 15:40:00,52.78,52.84,52.78,52.84,93681.0,48.1077,48.1624,48.1077,48.1624,93681.0
2017-09-08 15:45:00,52.83,52.89,52.81,52.88,157514.0,48.1533,48.208,48.135,48.1988,157514.0
2017-09-08 15:50:00,52.88,52.93,52.83,52.86,228465.0,48.1988,48.2444,48.1533,48.1806,228465.0
2017-09-08 15:55:00,52.86,52.92,52.85,52.89,369074.0,48.1806,48.2353,48.1715,48.208,369074.0
2017-09-11 09:30:00,53.39,53.64,53.35,53.42,147969.0,48.6637,48.8916,48.6272,48.691,147969.0
2017-09-11 09:35:00,53.4,53.4,53.03,53.15,59184.0,48.6728,48.6728,48.3356,48.4449,59184.0
2017-09-11 09:40:00,53.16,53.27,53.05,53.08,109545.0,48.4541,48.5543,48.3538,48.3811,109545.0
2017-09-11 09:45:00,53.08,53.09,52.96,52.99,105618.0,48.3811,48.3903,48.2718,48.2991,105618.0
2017-09-11 09:50:00,52.98,53.18,52.98,53.15,144170.0,48.29,48.4723,48.29,48.4449,144170.0
2017-09-11 09:55:00,53.15,53.26,53.1,53.19,98422.0,48.4449,48.5452,48.3994,48.4814,98422.0
2017-09-11 10:00:00,53.19,53.22,53.03,53.07,84007.0,48.4814,48.5087,48.3356,48.372,84007.0
2017-09-11 10:05:00,53.08,53.08,52.99,53.06,100222.0,48.3811,48.3811,48.2991,48.3629,100222.0
2017-09-11 10:10:00,53.05,53.08,52.98,53.0,99873.0,48.3538,48.3811,48.29,48.3082,99873.0
2017-09-11 10:15:00,52.99,53.0,52.78,52.79,97972.0,48.2991,48.3082,48.1077,48.1168,97972.0
2017-09-11 10:20:00,52.79,52.9,52.76,52.79,87874.0,48.1168,48.2171,48.0895,48.1168,87874.0
2017-09-11 10:25:00,52.79,52.81,52.7,52.7,60995.0,48.1168,48.135,48.0348,48.0348,60995.0
2017-09-11 10:30:00,52.68,52.77,52.67,52.73,84298.0,48.0165,48.0986,48.0074,48.0621,84298.0
2017-09-11 10:35:00,52.74,52.75,52.67,52.7,60085.0,48.0712,48.0803,48.0074,48.0348,60085.0
2017-09-11 10:40:00,52.7,52.8,52.69,52.8,62178.0,48.0348,48.1259,48.0257,48.1259,62178.0
2017-09-11 10:45:00,52.79,52.93,52.79,52.86,70856.0,48.1168,48.2444,48.1168,48.1806,70856.0
2017-09-11 10:50:00,52.86,52.95,52.83,52.93,41899.0,48.1806,48.2626,48.1533,48.2444,41899.0
2017-09-11 10:55:00,52.93,52.93,52.72,52.81,124138.0,48.2444,48.2444,48.053,48.135,124138.0
2017-09-11 11:00:00,52.81,52.84,52.74,52.84,75186.0,48.135,48.1624,48.0712,48.1624,75186.0
2017-09-11 11:05:00,52.84,52.89,52.81,52.88,55959.0,48.1624,48.208,48.135,48.1988,55959.0
2017-09-11 11:10:00,52.87,52.88,52.75,52.76,45757.0,48.1897,48.1988,48.0803,48.0895,45757.0
2017-09-11 11:15:00,52.76,52.84,52.63,52.63,169270.0,48.0895,48.1624,47.971,47.971,169270.0
2017-09-11 11:20:00,52.64,52.73,52.6,52.6,68716.0,47.9801,48.0621,47.9436,47.9436,68716.0
2017-09-11 11:25:00,52.6,52.67,52.57,52.58,72058.0,47.9436,48.0074,47.9163,47.9254,72058.0
2017-09-11 11:30:00,52.58,52.67,52.57,52.62,45027.0,47.9254,48.0074,47.9163,47.9619,45027.0
2017-09-11 11:35:00,52.62,52.69,52.59,52.69,57601.0,47.9619,48.0257,47.9345,48.0257,57601.0
2017-09-11 11:40:00,52.69,52.7,52.59,52.63,43689.0,48.0257,48.0348,47.9345,47.971,43689.0
2017-09-11 11:45:00,52.63,52.64,52.55,52.58,56033.0,47.971,47.9801,47.8981,47.9254,56033.0
2017-09-11 11:50:00,52.57,52.61,52.5,52.58,52950.0,47.9163,47.9527,47.8525,47.9254,52950.0
2017-09-11 11:55:00,52.58,52.63,52.5,52.51,39249.0,47.9254,47.971,47.8525,47.8616,39249.0
2017-09-11 12:00:00,52.51,52.61,52.48,52.49,57510.0,47.8616,47.9527,47.8343,47.8434,57510.0
2017-09-11 12:05:00,52.48,52.52,52.45,52.49,44317.0,47.8343,47.8707,47.8069,47.8434,44317.0
2017-09-11 12:10:00,52.48,52.53,52.47,52.52,33037.0,47.8343,47.8798,47.8251,47.8707,33037.0
2017-09-11 12:15:00,52.51,52.53,52.49,52.51,37073.0,47.8616,47.8798,47.8434,47.8616,37073.0
2017-09-11 12:20:00,52.52,52.55,52.48,52.49,32201.0,47.8707,47.8981,47.8343,47.8434,32201.0
2017-09-11 12:25:00,52.49,52.57,52.49,52.55,26383.0,47.8434,47.9163,47.8434,47.8981,26383.0
2017-09-11 12:30:00,52.56,52.57,52.53,52.55,46767.0,47.9072,47.9163,47.8798,47.8981,46767.0
2017-09-11 12:35:00,52.56,52.64,52.54,52.61,31820.0,47.9072,47.9801,47.8889,47.9527,31820.0
2017-09-11 12:40:00,52.61,52.73,52.6,52.71,34767.0,47.9527,48.0621,47.9436,48.0439,34767.0
2017-09-11 12:45:00,52.71,52.75,52.69,52.7,42883.0,48.0439,48.0803,48.0257,48.0348,42883.0
2017-09-11 12:50:00,52.69,52.74,52.67,52.67,40325.0,48.0257,48.0712,48.0074,48.0074,40325.0
2017-09-11 12:55:00,52.67,52.7,52.65,52.69,31239.0,48.0074,48.0348,47.9892,48.0257,31239.0
2017-09-11 13:00:00,52.7,52.72,52.68,52.71,29436.0,48.0348,48.053,48.0165,48.0439,29436.0
2017-09-11 13:05:00,52.7,52.75,52.63,52.73,122288.0,48.0348,48.0803,47.971,48.0621,122288.0
2017-09-11 13:10:00,52.73,52.86,52.73,52.86,68056.0,48.0621,48.1806,48.0621,48.1806,68056.0
2017-09-11 13:15:00,52.87,52.91,52.85,52.89,56219.0,48.1897,48.2262,48.1715,48.208,56219.0
2017-09-11 13:20:00,52.89,52.96,52.88,52.95,50963.0,48.208,48.2718,48.1988,48.2626,50963.0
2017-09-11 13:25:00,52.95,53.11,52.94,53.11,91344.0,48.2626,48.4085,48.2535,48.4085,91344.0
2017-09-11 13:30:00,53.11,53.28,53.1,53.23,177795.0,48.4085,48.5634,48.3994,48.5179,177795.0
2017-09-11 13:35:00,53.24,53.26,53.14,53.2,68972.0,48.527,48.5452,48.4358,48.4905,68972.0
2017-09-11 13:40:00,53.21,53.26,53.16,53.25,59974.0,48.4996,48.5452,48.4541,48.5361,59974.0
2017-09-11 13:45:00,53.26,53.27,53.2,53.25,74221.0,48.5452,48.5543,48.4905,48.5361,74221.0
2017-09-11 13:50:00,53.26,53.26,53.2,53.22,51840.0,48.5452,48.5452,48.4905,48.5087,51840.0
2017-09-11 13:55:00,53.23,53.26,53.2,53.23,55275.0,48.5179,48.5452,48.4905,48.5179,55275.0
2017-09-11 14:00:00,53.24,53.25,53.21,53.23,48297.0,48.527,48.5361,48.4996,48.5179,48297.0
2017-09-11 14:05:00,53.23,53.37,53.23,53.37,88300.0,48.5179,48.6455,48.5179,48.6455,88300.0
2017-09-11 14:10:00,53.37,53.46,53.33,53.43,91137.0,48.6455,48.7275,48.609,48.7002,91137.0
2017-09-11 14:15:00,53.44,53.51,53.43,53.51,56592.0,48.7093,48.7731,48.7002,48.7731,56592.0
2017-09-11 14:20:00,53.5,53.61,53.49,53.6,77130.0,48.764,48.8642,48.7548,48.8551,77130.0
2017-09-11 14:25:00,53.6,53.61,53.43,53.49,105946.0,48.8551,48.8642,48.7002,48.7548,105946.0
2017-09-11 14:30:00,53.5,53.66,53.49,53.64,109654.0,48.764,48.9098,48.7548,48.8916,109654.0
2017-09-11 14:35:00,53.64,53.66,53.53,53.54,142082.0,48.8916,48.9098,48.7913,48.8004,142082.0
2017-09-11 14:40:00,53.52,53.54,53.43,53.47,72996.0,48.7822,48.8004,48.7002,48.7366,72996.0
2017-09-11 14:45:00,53.45,53.53,53.45,53.52,80717.0,48.7184,48.7913,48.7184,48.7822,80717.0
2017-09-11 14:50:00,53.52,53.61,53.51,53.59,121348.0,48.7822,48.8642,48.7731,48.846,121348.0
2017-09-11 14:55:00,53.58,53.59,53.52,53.54,72712.0,48.8369,48.846,48.7822,48.8004,72712.0
2017-09-11 15:00:00,53.54,53.54,53.33,53.38,100986.0,48.8004,48.8004,48.609,48.6546,100986.0
2017-09-11 15:05:00,53.38,53.47,53.36,53.47,44479.0,48.6546,48.7366,48.6363,48.7366,44479.0
2017-09-11 15:10:00,53.47,53.58,53.44,53.56,95240.0,48.7366,48.8369,48.7093,48.8186,95240.0
2017-09-11 15:15:00,53.57,53.61,53.53,53.58,108568.0,48.8278,48.8642,48.7913,48.8369,108568.0
2017-09-11 15:20:00,53.59,53.61,53.53,53.6,91331.0,48.846,48.8642,48.7913,48.8551,91331.0
2017-09-11 15:25:00,53.59,53.61,53.54,53.58,109452.0,48.846,48.8642,48.8004,48.8369,109452.0
2017-09-11 15:30:00,53.59,53.61,53.53,53.57,127040.0,48.846,48.8642,48.7913,48.8278,127040.0
2017-09-11 15:35:00,53.57,53.6,53.51,53.6,96462.0,48.8278,48.8551,48.7731,48.8551,96462.0
2017-09-11 15:40:00,53.6,53.64,53.57,53.64,181360.0,48.8551,48.8916,48.8278,48.8916,181360.0
2017-09-11 15:45:00,53.64,53.69,53.6,53.63,237783.0,48.8916,48.9371,48.8551,48.8824,237783.0
2017-09-11 15:50:00,53.64,53.65,53.58,53.59,256667.0,48.8916,48.9007,48.8369,48.846,256667.0
2017-09-11 15:55:00,53.59,53.65,53.57,53.6,330424.0,48.846,48.9007,48.8278,48.8551,330424.0
2017-09-12 09:30:00,53.5,53.85,53.45,53.83,153578.0,48.764,49.083,48.7184,49.0647,153578.0
2017-09-12 09:35:00,53.83,53.84,53.64,53.67,83605.0,49.0647,49.0739,48.8916,48.9189,83605.0
2017-09-12 09:40:00,53.66,53.72,53.56,53.66,73925.0,48.9098,48.9645,48.8186,48.9098,73925.0
2017-09-12 09:45:00,53.66,53.69,53.33,53.51,106946.0,48.9098,48.9371,48.609,48.7731,106946.0
2017-09-12 09:50:00,53.5,53.52,53.37,53.49,57319.0,48.764,48.7822,48.6455,48.7548,57319.0
2017-09-12 09:55:00,53.5,53.59,53.46,53.55,55213.0,48.764,48.846,48.7275,48.8095,55213.0
2017-09-12 10:00:00,53.55,53.55,53.37,53.39,46624.0,48.8095,48.8095,48.6455,48.6637,46624.0
2017-09-12 10:05:00,53.4,53.41,53.31,53.33,48545.0,48.6728,48.6819,48.5908,48.609,48545.0
2017-09-12 10:10:00,53.34,53.39,53.22,53.22,58200.0,48.6181,48.6637,48.5087,48.5087,58200.0
2017-09-12 10:15:00,53.22,53.23,53.12,53.18,43302.0,48.5087,48.5179,48.4176,48.4723,43302.0
2017-09-12 10:20:00,53.18,53.22,53.14,53.17,48010.0,48.4723,48.5087,48.4358,48.4632,48010.0
2017-09-12 10:25:00,53.17,53.25,53.15,53.23,48660.0,48.4632,48.5361,48.4449,48.5179,48660.0
2017-09-12 10:30:00,53.23,53.28,53.13,53.17,42220.0,48.5179,48.5634,48.4267,48.4632,42220.0
2017-09-12 10:35:00,53.17,53.19,53.12,53.16,66102.0,48.4632,48.4814,48.4176,48.4541,66102.0
2017-09-12 10:40:00,53.16,53.21,53.16,53.19,47845.0,48.4541,48.4996,48.4541,48.4814,47845.0
2017-09-12 10:45:00,53.18,53.25,53.17,53.19,55424.0,48.4723,48.5361,48.4632,48.4814,55424.0
2017-09-12 10:50:00,53.19,53.3,53.19,53.28,49818.0,48.4814,48.5817,48.4814,48.5634,49818.0
2017-09-12 10:55:00,53.28,53.33,53.23,53.23,29409.0,48.5634,48.609,48.5179,48.5179,29409.0
2017-09-12 11:00:00,53.23,53.26,53.18,53.23,33919.0,48.5179,48.5452,48.4723,48.5179,33919.0
2017-09-12 11:05:00,53.23,53.25,53.18,53.23,36156.0,48.5179,48.5361,48.4723,48.5179,36156.0
2017-09-12 11:10:00,53.23,53.28,53.21,53.21,48142.0,48.5179,48.5634,48.4996,48.4996,48142.0
2017-09-12 11:15:00,53.22,53.22,53.16,53.19,31197.0,48.5087,48.5087,48.4541,48.4814,31197.0
2017-09-12 11:20:00,53.2,53.21,53.13,53.21,52169.0,48.4905,48.4996,48.4267,48.4996,52169.0
2017-09-12 11:25:00,53.22,53.24,53.2,53.21,28448.0,48.5087,48.527,48.4905,48.4996,28448.0
2017-09-12 11:30:00,53.21,53.21,53.16,53.16,36668.0,48.4996,48.4996,48.4541,48.4541,36668.0
2017-09-12 11:35:00,53.16,53.21,53.15,53.2,46937.0,48.4541,48.4996,48.4449,48.4905,46937.0
2017-09-12 11:40:00,53.21,53.24,53.17,53.19,45476.0,48.4996,48.527,48.4632,48.4814,45476.0
2017-09-12 11:45:00,53.2,53.27,53.2,53.26,39921.0,48.4905,48.5543,48.4905,48.5452,39921.0
2017-09-12 11:50:00,53.27,53.28,53.22,53.26,34345.0,48.5543,48.5634,48.5087,48.5452,34345.0
2017-09-12 11:55:00,53.26,53.27,53.22,53.22,29112.0,48.5452,48.5543,48.5087,48.5087,29112.0
2017-09-12 12:00:00,53.23,53.23,53.2,53.22,49056.0,48.5179,48.5179,48.4905,48.5087,49056.0
2017-09-12 12:05:00,53.22,53.23,53.2,53.22,29087.0,48.5087,48.5179,48.4905,48.5087,29087.0
2017-09-12 12:10:00,53.22,53.33,53.21,53.31,53805.0,48.5087,48.609,48.4996,48.5908,53805.0
2017-09-12 12:15:00,53.32,53.39,53.29,53.31,28375.0,48.5999,48.6637,48.5725,48.5908,28375.0
2017-09-12 12:20:00,53.31,53.35,53.29,53.34,32665.0,48.5908,48.6272,48.5725,48.6181,32665.0
2017-09-12 12:25:00,53.33,53.35,53.3,53.34,45622.0,48.609,48.6272,48.5817,48.6181,45622.0
2017-09-12 12:30:00,53.33,53.4,53.32,53.39,46545.0,48.609,48.6728,48.5999,48.6637,46545.0
2017-09-12 12:35:00,53.39,53.42,53.36,53.4,35085.0,48.6637,48.691,48.6363,48.6728,35085.0
2017-09-12 12:40:00,53.4,53.4,53.35,53.38,21490.0,48.6728,48.6728,48.6272,48.6546,21490.0
2017-09-12 12:45:00,53.38,53.43,53.35,53.42,31360.0,48.6546,48.7002,48.6272,48.691,31360.0
2017-09-12 12:50:00,53.41,53.53,53.41,53.53,44128.0,48.6819,48.7913,48.6819,48.7913,44128.0
2017-09-12 12:55:00,53.53,53.55,53.51,53.53,40440.0,48.7913,48.8095,48.7731,48.7913,40440.0
2017-09-12 13:00:00,53.53,53.54,53.49,53.51,62114.0,48.7913,48.8004,48.7548,48.7731,62114.0
2017-09-12 13:05:00,53.51,53.58,53.51,53.55,39334.0,48.7731,48.8369,48.7731,48.8095,39334.0
2017-09-12 13:10:00,53.55,53.57,53.53,53.57,37033.0,48.8095,48.8278,48.7913,48.8278,37033.0
2017-09-12 13:15:00,53.57,53.57,53.51,53.54,35761.0,48.8278,48.8278,48.7731,48.8004,35761.0
2017-09-12 13:20:00,53.54,53.59,53.51,53.57,20680.0,48.8004,48.846,48.7731,48.8278,20680.0
2017-09-12 13:25:00,53.58,53.62,53.56,53.59,26724.0,48.8369,48.8733,48.8186,48.846,26724.0
2017-09-12 13:30:00,53.58,53.62,53.56,53.59,50434.0,48.8369,48.8733,48.8186,48.846,50434.0
2017-09-12 13:35:00,53.59,53.64,53.58,53.63,34107.0,48.846,48.8916,48.8369,48.8824,34107.0
2017-09-12 13:40:00,53.63,53.67,53.61,53.66,51631.0,48.8824,48.9189,48.8642,48.9098,51631.0
2017-09-12 13:45:00,53.66,53.67,53.59,53.64,32799.0,48.9098,48.9189,48.846,48.8916,32799.0
2017-09-12 13:50:00,53.64,53.66,53.62,53.64,25440.0,48.8916,48.9098,48.8733,48.8916,25440.0
2017-09-12 13:55:00,53.65,53.79,53.62,53.79,120555.0,48.9007,49.0283,48.8733,49.0283,120555.0
2017-09-12 14:00:00,53.79,53.87,53.78,53.84,91793.0,49.0283,49.1012,49.0192,49.0739,91793.0
2017-09-12 14:05:00,53.84,53.85,53.79,53.79,67659.0,49.0739,49.083,49.0283,49.0283,67659.0
2017-09-12 14:10:00,53.79,53.85,53.78,53.85,42786.0,49.0283,49.083,49.0192,49.083,42786.0
2017-09-12 14:15:00,53.85,53.88,53.82,53.86,43065.0,49.083,49.1103,49.0556,49.0921,43065.0
2017-09-12 14:20:00,53.86,53.89,53.83,53.85,44061.0,49.0921,49.1194,49.0647,49.083,44061.0
2017-09-12 14:25:00,53.85,53.89,53.82,53.84,31319.0,49.083,49.1194,49.0556,49.0739,31319.0
2017-09-12 14:30:00,53.84,53.84,53.8,53.84,35535.0,49.0739,49.0739,49.0374,49.0739,35535.0
2017-09-12 14:35:00,53.84,53.87,53.82,53.85,43670.0,49.0739,49.1012,49.0556,49.083,43670.0
2017-09-12 14:40:00,53.84,53.87,53.8,53.84,40729.0,49.0739,49.1012,49.0374,49.0739,40729.0
2017-09-12 14:45:00,53.84,53.88,53.83,53.86,44860.0,49.0739,49.1103,49.0647,49.0921,44860.0
2017-09-12 14:50:00,53.86,53.87,53.83,53.85,42309.0,49.0921,49.1012,49.0647,49.083,42309.0
2017-09-12 14:55:00,53.85,53.9,53.85,53.87,65472.0,49.083,49.1285,49.083,49.1012,65472.0
2017-09-12 15:00:00,53.87,53.9,53.8,53.84,49816.0,49.1012,49.1285,49.0374,49.0739,49816.0
2017-09-12 15:05:00,53.84,53.92,53.83,53.92,70910.0,49.0739,49.1468,49.0647,49.1468,70910.0
2017-09-12 15:10:00,53.91,54.0,53.89,53.99,93264.0,49.1377,49.2197,49.1194,49.2106,93264.0
2017-09-12 15:15:00,54.0,54.0,53.86,53.87,167856.0,49.2197,49.2197,49.0921,49.1012,167856.0
2017-09-12 15:20:00,53.87,53.95,53.86,53.93,73929.0,49.1012,49.1741,49.0921,49.1559,73929.0
2017-09-12 15:25:00,53.92,53.93,53.88,53.9,70142.0,49.1468,49.1559,49.1103,49.1285,70142.0
2017-09-12 15:30:00,53.9,54.01,53.9,53.91,94242.0,49.1285,49.2288,49.1285,49.1377,94242.0
2017-09-12 15:35:00,53.91,53.93,53.85,53.86,91980.0,49.1377,49.1559,49.083,49.0921,91980.0
2017-09-12 15:40:00,53.86,53.87,53.82,53.84,86815.0,49.0921,49.1012,49.0556,49.0739,86815.0
2017-09-12 15:45:00,53.84,53.93,53.83,53.93,122480.0,49.0739,49.1559,49.0647,49.1559,122480.0
2017-09-12 15:50:00,53.92,53.96,53.88,53.96,176895.0,49.1468,49.1832,49.1103,49.1832,176895.0
2017-09-12 15:55:00,53.96,53.99,53.93,53.98,340392.0,49.1832,49.2106,49.1559,49.2015,340392.0
2017-09-13 09:30:00,53.98,54.02,53.65,54.01,93017.0,49.2015,49.2379,48.9007,49.2288,93017.0
2017-09-13 09:35:00,53.95,54.17,53.93,54.1,188389.0,49.1741,49.3746,49.1559,49.3108,188389.0
2017-09-13 09:40:00,54.08,54.33,54.01,54.29,116240.0,49.2926,49.5205,49.2288,49.484,116240.0
2017-09-13 09:45:00,54.29,54.32,54.18,54.18,97115.0,49.484,49.5114,49.3838,49.3838,97115.0
2017-09-13 09:50:00,54.19,54.27,54.14,54.26,88537.0,49.3929,49.4658,49.3473,49.4567,88537.0
2017-09-13 09:55:00,54.24,54.27,54.02,54.03,69860.0,49.4384,49.4658,49.2379,49.247,69860.0
2017-09-13 10:00:00,54.03,54.1,54.0,54.04,73127.0,49.247,49.3108,49.2197,49.2562,73127.0
2017-09-13 10:05:00,54.05,54.1,54.03,54.05,105448.0,49.2653,49.3108,49.247,49.2653,105448.0
2017-09-13 10:10:00,54.05,54.14,54.01,54.12,76397.0,49.2653,49.3473,49.2288,49.3291,76397.0
2017-09-13 10:15:00,54.11,54.23,54.1,54.22,107253.0,49.32,49.4293,49.3108,49.4202,107253.0
2017-09-13 10:20:00,54.21,54.27,54.18,54.24,59966.0,49.4111,49.4658,49.3838,49.4384,59966.0
2017-09-13 10:25:00,54.23,54.31,54.19,54.25,61671.0,49.4293,49.5023,49.3929,49.4476,61671.0
2017-09-13 10:30:00,54.26,54.29,54.11,54.21,65489.0,49.4567,49.484,49.32,49.4111,65489.0
2017-09-13 10:35:00,54.2,54.25,54.19,54.25,137081.0,49.402,49.4476,49.3929,49.4476,137081.0
2017-09-13 10:40:00,54.24,54.31,54.21,54.28,64125.0,49.4384,49.5023,49.4111,49.4749,64125.0
2017-09-13 10:45:00,54.28,54.36,54.26,54.32,79661.0,49.4749,49.5478,49.4567,49.5114,79661.0
2017-09-13 10:50:00,54.32,54.33,54.22,54.26,37026.0,49.5114,49.5205,49.4202,49.4567,37026.0
2017-09-13 10:55:00,54.25,54.3,54.22,54.29,30022.0,49.4476,49.4931,49.4202,49.484,30022.0
2017-09-13 11:00:00,54.29,54.32,54.28,54.3,43914.0,49.484,49.5114,49.4749,49.4931,43914.0
2017-09-13 11:05:00,54.31,54.32,54.22,54.22,67629.0,49.5023,49.5114,49.4202,49.4202,67629.0
2017-09-13 11:10:00,54.23,54.3,54.21,54.28,61989.0,49.4293,49.4931,49.4111,49.4749,61989.0
2017-09-13 11:15:00,54.28,54.33,54.2,54.29,60468.0,49.4749,49.5205,49.402,49.484,60468.0
2017-09-13 11:20:00,54.3,54.38,54.27,54.32,42256.0,49.4931,49.5661,49.4658,49.5114,42256.0
2017-09-13 11:25:00,54.3,54.36,54.3,54.35,38487.0,49.4931,49.5478,49.4931,49.5387,38487.0
2017-09-13 11:30:00,54.35,54.43,54.31,54.41,50986.0,49.5387,49.6116,49.5023,49.5934,50986.0
2017-09-13 11:35:00,54.41,54.44,54.35,54.4,42272.0,49.5934,49.6207,49.5387,49.5843,42272.0
2017-09-13 11:40:00,54.4,54.49,54.39,54.45,38365.0,49.5843,49.6663,49.5752,49.6299,38365.0
2017-09-13 11:45:00,54.46,54.57,54.45,54.57,68939.0,49.639,49.7392,49.6299,49.7392,68939.0
2017-09-13 11:50:00,54.57,54.69,54.57,54.66,82977.0,49.7392,49.8486,49.7392,49.8213,82977.0
2017-09-13 11:55:00,54.66,54.71,54.63,54.67,59735.0,49.8213,49.8668,49.7939,49.8304,59735.0
2017-09-13 12:00:00,54.66,54.67,54.57,54.59,59703.0,49.8213,49.8304,49.7392,49.7575,59703.0
2017-09-13 12:05:00,54.59,54.61,54.42,54.46,68258.0,49.7575,49.7757,49.6025,49.639,68258.0
2017-09-13 12:10:00,54.45,54.48,54.42,54.48,29427.0,49.6299,49.6572,49.6025,49.6572,29427.0
2017-09-13 12:15:00,54.47,54.59,54.47,54.58,32228.0,49.6481,49.7575,49.6481,49.7483,32228.0
2017-09-13 12:20:00,54.57,54.57,54.49,54.51,48773.0,49.7392,49.7392,49.6663,49.6845,48773.0
2017-09-13 12:25:00,54.51,54.52,54.48,54.51,36218.0,49.6845,49.6937,49.6572,49.6845,36218.0
2017-09-13 12:30:00,54.51,54.55,54.47,54.47,51244.0,49.6845,49.721,49.6481,49.6481,51244.0
2017-09-13 12:35:00,54.47,54.52,54.47,54.5,45574.0,49.6481,49.6937,49.6481,49.6754,45574.0
2017-09-13 12:40:00,54.5,54.55,54.5,54.52,31330.0,49.6754,49.721,49.6754,49.6937,31330.0
2017-09-13 12:45:00,54.51,54.57,54.5,54.57,23739.0,49.6845,49.7392,49.6754,49.7392,23739.0
2017-09-13 12:50:00,54.57,54.58,54.51,54.52,18552.0,49.7392,49.7483,49.6845,49.6937,18552.0
2017-09-13 12:55:00,54.51,54.6,54.49,54.6,32055.0,49.6845,49.7666,49.6663,49.7666,32055.0
2017-09-13 13:00:00,54.6,54.61,54.51,54.53,40954.0,49.7666,49.7757,49.6845,49.7028,40954.0
2017-09-13 13:05:00,54.52,54.52,54.48,54.51,26279.0,49.6937,49.6937,49.6572,49.6845,26279.0
2017-09-13 13:10:00,54.5,54.53,54.48,54.52,151431.0,49.6754,49.7028,49.6572,49.6937,151431.0
2017-09-13 13:15:00,54.51,54.54,54.48,54.51,27719.0,49.6845,49.7119,49.6572,49.6845,27719.0
2017-09-13 13:20:00,54.52,54.53,54.47,54.51,49763.0,49.6937,49.7028,49.6481,49.6845,49763.0
2017-09-13 13:25:00,54.51,54.51,54.47,54.49,30739.0,49.6845,49.6845,49.6481,49.6663,30739.0
2017-09-13 13:30:00,54.49,54.56,54.48,54.51,42793.0,49.6663,49.7301,49.6572,49.6845,42793.0
2017-09-13 13:35:00,54.51,54.53,54.49,54.52,19951.0,49.6845,49.7028,49.6663,49.6937,19951.0
2017-09-13 13:40:00,54.52,54.59,54.52,54.59,48499.0,49.6937,49.7575,49.6937,49.7575,48499.0
2017-09-13 13:45:00,54.58,54.58,54.52,54.55,41613.0,49.7483,49.7483,49.6937,49.721,41613.0
2017-09-13 13:50:00,54.56,54.58,54.53,54.55,21436.0,49.7301,49.7483,49.7028,49.721,21436.0
2017-09-13 13:55:00,54.55,54.59,54.55,54.56,30789.0,49.721,49.7575,49.721,49.7301,30789.0
2017-09-13 14:00:00,54.57,54.58,54.54,54.56,28569.0,49.7392,49.7483,49.7119,49.7301,28569.0
2017-09-13 14:05:00,54.56,54.59,54.55,54.57,43859.0,49.7301,49.7575,49.721,49.7392,43859.0
2017-09-13 14:10:00,54.56,54.57,54.51,54.52,34963.0,49.7301,49.7392,49.6845,49.6937,34963.0
2017-09-13 14:15:00,54.52,54.53,54.49,54.51,43155.0,49.6937,49.7028,49.6663,49.6845,43155.0
2017-09-13 14:20:00,54.51,54.53,54.49,54.49,39632.0,49.6845,49.7028,49.6663,49.6663,39632.0
2017-09-13 14:25:00,54.49,54.53,54.49,54.5,40824.0,49.6663,49.7028,49.6663,49.6754,40824.0
2017-09-13 14:30:00,54.49,54.52,54.49,54.52,29195.0,49.6663,49.6937,49.6663,49.6937,29195.0
2017-09-13 14:35:00,54.51,54.57,54.48,54.56,44447.0,49.6845,49.7392,49.6572,49.7301,44447.0
2017-09-13 14:40:00,54.56,54.57,54.53,54.57,29840.0,49.7301,49.7392,49.7028,49.7392,29840.0
2017-09-13 14:45:00,54.56,54.61,54.54,54.59,34149.0,49.7301,49.7757,49.7119,49.7575,34149.0
2017-09-13 14:50:00,54.59,54.59,54.54,54.55,28520.0,49.7575,49.7575,49.7119,49.721,28520.0
2017-09-13 14:55:00,54.56,54.6,54.54,54.55,52370.0,49.7301,49.7666,49.7119,49.721,52370.0
2017-09-13 15:00:00,54.55,54.62,54.54,54.57,41808.0,49.721,49.7848,49.7119,49.7392,41808.0
2017-09-13 15:05:00,54.56,54.6,54.52,54.55,49273.0,49.7301,49.7666,49.6937,49.721,49273.0
2017-09-13 15:10:00,54.55,54.61,54.55,54.6,46793.0,49.721,49.7757,49.721,49.7666,46793.0
2017-09-13 15:15:00,54.6,54.61,54.54,54.57,175587.0,49.7666,49.7757,49.7119,49.7392,175587.0
2017-09-13 15:20:00,54.57,54.6,54.51,54.56,116791.0,49.7392,49.7666,49.6845,49.7301,116791.0
2017-09-13 15:25:00,54.57,54.6,54.56,54.59,47459.0,49.7392,49.7666,49.7301,49.7575,47459.0
2017-09-13 15:30:00,54.59,54.63,54.56,54.57,96938.0,49.7575,49.7939,49.7301,49.7392,96938.0
2017-09-13 15:35:00,54.57,54.65,54.57,54.6,83540.0,49.7392,49.8122,49.7392,49.7666,83540.0
2017-09-13 15:40:00,54.61,54.63,54.57,54.63,87520.0,49.7757,49.7939,49.7392,49.7939,87520.0
2017-09-13 15:45:00,54.63,54.63,54.55,54.6,387155.0,49.7939,49.7939,49.721,49.7666,387155.0
2017-09-13 15:50:00,54.61,54.63,54.56,54.6,149657.0,49.7757,49.7939,49.7301,49.7666,149657.0
2017-09-13 15:55:00,54.61,54.67,54.59,54.64,291174.0,49.7757,49.8304,49.7575,49.803,291174.0
2017-09-14 09:30:00,54.48,54.51,54.25,54.32,110031.0,49.6572,49.6845,49.4476,49.5114,110031.0
2017-09-14 09:35:00,54.3,54.38,54.21,54.25,66644.0,49.4931,49.5661,49.4111,49.4476,66644.0
2017-09-14 09:40:00,54.27,54.4,54.13,54.33,95999.0,49.4658,49.5843,49.3382,49.5205,95999.0
2017-09-14 09:45:00,54.32,54.35,54.2,54.34,144233.0,49.5114,49.5387,49.402,49.5296,144233.0
2017-09-14 09:50:00,54.32,54.63,54.31,54.6,87831.0,49.5114,49.7939,49.5023,49.7666,87831.0
2017-09-14 09:55:00,54.6,54.61,54.43,54.46,64434.0,49.7666,49.7757,49.6116,49.639,64434.0
2017-09-14 10:00:00,54.44,54.45,54.35,54.42,87936.0,49.6207,49.6299,49.5387,49.6025,87936.0
2017-09-14 10:05:00,54.43,54.53,54.42,54.52,102921.0,49.6116,49.7028,49.6025,49.6937,102921.0
2017-09-14 10:10:00,54.52,54.53,54.48,54.51,102058.0,49.6937,49.7028,49.6572,49.6845,102058.0
2017-09-14 10:15:00,54.51,54.56,54.5,54.52,167560.0,49.6845,49.7301,49.6754,49.6937,167560.0
2017-09-14 10:20:00,54.53,54.61,54.51,54.59,80927.0,49.7028,49.7757,49.6845,49.7575,80927.0
2017-09-14 10:25:00,54.6,54.61,54.51,54.51,140182.0,49.7666,49.7757,49.6845,49.6845,140182.0
2017-09-14 10:30:00,54.53,54.59,54.53,54.58,78085.0,49.7028,49.7575,49.7028,49.7483,78085.0
2017-09-14 10:35:00,54.58,54.65,54.53,54.6,58612.0,49.7483,49.8122,49.7028,49.7666,58612.0
2017-09-14 10:40:00,54.61,54.66,54.59,54.64,72085.0,49.7757,49.8213,49.7575,49.803,72085.0
2017-09-14 10:45:00,54.63,54.71,54.59,54.69,68422.0,49.7939,49.8668,49.7575,49.8486,68422.0
2017-09-14 10:50:00,54.69,54.74,54.67,54.69,41446.0,49.8486,49.8942,49.8304,49.8486,41446.0
2017-09-14 10:55:00,54.69,54.74,54.64,54.71,46865.0,49.8486,49.8942,49.803,49.8668,46865.0
2017-09-14 11:00:00,54.7,54.73,54.65,54.72,66083.0,49.8577,49.8851,49.8122,49.876,66083.0
2017-09-14 11:05:00,54.73,54.75,54.69,54.72,67610.0,49.8851,49.9033,49.8486,49.876,67610.0
2017-09-14 11:10:00,54.72,54.78,54.71,54.73,51517.0,49.876,49.9306,49.8668,49.8851,51517.0
2017-09-14 11:15:00,54.74,54.81,54.73,54.8,76389.0,49.8942,49.958,49.8851,49.9489,76389.0
2017-09-14 11:20:00,54.8,54.83,54.76,54.82,79350.0,49.9489,49.9762,49.9124,49.9671,79350.0
2017-09-14 11:25:00,54.81,54.83,54.76,54.8,141552.0,49.958,49.9762,49.9124,49.9489,141552.0
2017-09-14 11:30:00,54.79,54.8,54.74,54.78,102409.0,49.9398,49.9489,49.8942,49.9306,102409.0
2017-09-14 11:35:00,54.79,54.82,54.75,54.77,51850.0,49.9398,49.9671,49.9033,49.9215,51850.0
2017-09-14 11:40:00,54.77,54.77,54.72,54.73,40825.0,49.9215,49.9215,49.876,49.8851,40825.0
2017-09-14 11:45:00,54.73,54.73,54.62,54.64,46837.0,49.8851,49.8851,49.7848,49.803,46837.0
2017-09-14 11:50:00,54.64,54.67,54.59,54.66,51907.0,49.803,49.8304,49.7575,49.8213,51907.0
2017-09-14 11:55:00,54.66,54.75,54.65,54.72,133324.0,49.8213,49.9033,49.8122,49.876,133324.0
2017-09-14 12:00:00,54.72,54.76,54.68,54.7,41121.0,49.876,49.9124,49.8395,49.8577,41121.0
2017-09-14 12:05:00,54.7,54.7,54.64,54.68,34437.0,49.8577,49.8577,49.803,49.8395,34437.0
2017-09-14 12:10:00,54.68,54.7,54.65,54.66,35483.0,49.8395,49.8577,49.8122,49.8213,35483.0
2017-09-14 12:15:00,54.66,54.74,54.66,54.74,34712.0,49.8213,49.8942,49.8213,49.8942,34712.0
2017-09-14 12:20:00,54.73,54.75,54.69,54.75,51032.0,49.8851,49.9033,49.8486,49.9033,51032.0
2017-09-14 12:25:00,54.75,54.79,54.71,54.76,61578.0,49.9033,49.9398,49.8668,49.9124,61578.0
2017-09-14 12:30:00,54.77,54.78,54.73,54.77,33143.0,49.9215,49.9306,49.8851,49.9215,33143.0
2017-09-14 12:35:00,54.77,54.78,54.73,54.73,29189.0,49.9215,49.9306,49.8851,49.8851,29189.0
2017-09-14 12:40:00,54.73,54.76,54.7,54.7,43291.0,49.8851,49.9124,49.8577,49.8577,43291.0
2017-09-14 12:45:00,54.69,54.72,54.66,54.71,43878.0,49.8486,49.876,49.8213,49.8668,43878.0
2017-09-14 12:50:00,54.72,54.74,54.7,54.73,29865.0,49.876,49.8942,49.8577,49.8851,29865.0
2017-09-14 12:55:00,54.72,54.75,54.7,54.71,46119.0,49.876,49.9033,49.8577,49.8668,46119.0
2017-09-14 13:00:00,54.71,54.71,54.67,54.69,36926.0,49.8668,49.8668,49.8304,49.8486,36926.0
2017-09-14 13:05:00,54.7,54.73,54.69,54.71,43328.0,49.8577,49.8851,49.8486,49.8668,43328.0
2017-09-14 13:10:00,54.72,54.74,54.69,54.74,58585.0,49.876,49.8942,49.8486,49.8942,58585.0
2017-09-14 13:15:00,54.73,54.77,54.72,54.76,46511.0,49.8851,49.9215,49.876,49.9124,46511.0
2017-09-14 13:20:00,54.76,54.77,54.74,54.75,22114.0,49.9124,49.9215,49.8942,49.9033,22114.0
2017-09-14 13:25:00,54.75,54.77,54.72,54.73,42456.0,49.9033,49.9215,49.876,49.8851,42456.0
2017-09-14 13:30:00,54.73,54.74,54.67,54.69,51469.0,49.8851,49.8942,49.8304,49.8486,51469.0
2017-09-14 13:35:00,54.69,54.7,54.67,54.68,35534.0,49.8486,49.8577,49.8304,49.8395,35534.0
2017-09-14 13:40:00,54.68,54.74,54.67,54.71,36688.0,49.8395,49.8942,49.8304,49.8668,36688.0
2017-09-14 13:45:00,54.71,54.74,54.66,54.68,40740.0,49.8668,49.8942,49.8213,49.8395,40740.0
2017-09-14 13:50:00,54.68,54.72,54.65,54.71,29318.0,49.8395,49.876,49.8122,49.8668,29318.0
2017-09-14 13:55:00,54.7,54.74,54.68,54.68,34005.0,49.8577,49.8942,49.8395,49.8395,34005.0
2017-09-14 14:00:00,54.69,54.69,54.64,54.66,21655.0,49.8486,49.8486,49.803,49.8213,21655.0
2017-09-14 14:05:00,54.66,54.67,54.62,54.63,30662.0,49.8213,49.8304,49.7848,49.7939,30662.0
2017-09-14 14:10:00,54.63,54.64,54.6,54.6,31256.0,49.7939,49.803,49.7666,49.7666,31256.0
2017-09-14 14:15:00,54.6,54.63,54.58,54.6,63634.0,49.7666,49.7939,49.7483,49.7666,63634.0
2017-09-14 14:20:00,54.6,54.6,54.57,54.58,33109.0,49.7666,49.7666,49.7392,49.7483,33109.0
2017-09-14 14:25:00,54.58,54.59,54.56,54.56,31948.0,49.7483,49.7575,49.7301,49.7301,31948.0
2017-09-14 14:30:00,54.55,54.59,54.52,54.53,55548.0,49.721,49.7575,49.6937,49.7028,55548.0
2017-09-14 14:35:00,54.54,54.55,54.5,54.5,31885.0,49.7119,49.721,49.6754,49.6754,31885.0
2017-09-14 14:40:00,54.51,54.52,54.46,54.46,40546.0,49.6845,49.6937,49.639,49.639,40546.0
2017-09-14 14:45:00,54.46,54.47,54.41,54.42,63129.0,49.639,49.6481,49.5934,49.6025,63129.0
2017-09-14 14:50:00,54.41,54.42,54.35,54.4,45578.0,49.5934,49.6025,49.5387,49.5843,45578.0
2017-09-14 14:55:00,54.4,54.41,54.39,54.41,42621.0,49.5843,49.5934,49.5752,49.5934,42621.0
2017-09-14 15:00:00,54.4,54.48,54.39,54.47,60955.0,49.5843,49.6572,49.5752,49.6481,60955.0
2017-09-14 15:05:00,54.46,54.46,54.43,54.43,33319.0,49.639,49.639,49.6116,49.6116,33319.0
2017-09-14 15:10:00,54.44,54.45,54.43,54.45,39233.0,49.6207,49.6299,49.6116,49.6299,39233.0
2017-09-14 15:15:00,54.45,54.45,54.38,54.4,66301.0,49.6299,49.6299,49.5661,49.5843,66301.0
2017-09-14 15:20:00,54.41,54.41,54.38,54.4,48015.0,49.5934,49.5934,49.5661,49.5843,48015.0
2017-09-14 15:25:00,54.4,54.49,54.4,54.44,88116.0,49.5843,49.6663,49.5843,49.6207,88116.0
2017-09-14 15:30:00,54.45,54.46,54.41,54.43,86933.0,49.6299,49.639,49.5934,49.6116,86933.0
2017-09-14 15:35:00,54.43,54.54,54.41,54.52,107789.0,49.6116,49.7119,49.5934,49.6937,107789.0
2017-09-14 15:40:00,54.52,54.53,54.39,54.39,79313.0,49.6937,49.7028,49.5752,49.5752,79313.0
2017-09-14 15:45:00,54.4,54.42,54.39,54.41,114950.0,49.5843,49.6025,49.5752,49.5934,114950.0
2017-09-14 15:50:00,54.4,54.42,54.34,54.35,195869.0,49.5843,49.6025,49.5296,49.5387,195869.0
2017-09-14 15:55:00,54.35,54.38,54.3,54.35,495098.0,49.5387,49.5661,49.4931,49.5387,495098.0
2017-09-15 09:30:00,54.44,54.44,53.81,54.04,833633.0,49.6207,49.6207,49.0465,49.2562,833633.0
2017-09-15 09:35:00,54.05,54.4,54.05,54.35,214936.0,49.2653,49.5843,49.2653,49.5387,214936.0
2017-09-15 09:40:00,54.35,54.45,53.99,54.06,150222.0,49.5387,49.6299,49.2106,49.2744,150222.0
2017-09-15 09:45:00,54.05,54.25,54.03,54.16,102547.0,49.2653,49.4476,49.247,49.3655,102547.0
2017-09-15 09:50:00,54.18,54.29,54.15,54.23,79920.0,49.3838,49.484,49.3564,49.4293,79920.0
2017-09-15 09:55:00,54.23,54.31,54.21,54.29,53415.0,49.4293,49.5023,49.4111,49.484,53415.0
2017-09-15 10:00:00,54.28,54.31,54.24,54.29,69402.0,49.4749,49.5023,49.4384,49.484,69402.0
2017-09-15 10:05:00,54.3,54.35,54.22,54.31,72414.0,49.4931,49.5387,49.4202,49.5023,72414.0
2017-09-15 10:10:00,54.33,54.39,54.31,54.34,60621.0,49.5205,49.5752,49.5023,49.5296,60621.0
2017-09-15 10:15:00,54.34,54.63,54.34,54.57,71448.0,49.5296,49.7939,49.5296,49.7392,71448.0
2017-09-15 10:20:00,54.55,54.59,54.49,54.57,62313.0,49.721,49.7575,49.6663,49.7392,62313.0
2017-09-15 10:25:00,54.58,54.58,54.46,54.5,50664.0,49.7483,49.7483,49.639,49.6754,50664.0
2017-09-15 10:30:00,54.49,54.58,54.47,54.53,58665.0,49.6663,49.7483,49.6481,49.7028,58665.0
2017-09-15 10:35:00,54.52,54.56,54.51,54.53,91114.0,49.6937,49.7301,49.6845,49.7028,91114.0
2017-09-15 10:40:00,54.54,54.61,54.5,54.51,80765.0,49.7119,49.7757,49.6754,49.6845,80765.0
2017-09-15 10:45:00,54.51,54.62,54.5,54.54,63105.0,49.6845,49.7848,49.6754,49.7119,63105.0
2017-09-15 10:50:00,54.54,54.55,54.46,54.48,69694.0,49.7119,49.721,49.639,49.6572,69694.0
2017-09-15 10:55:00,54.47,54.52,54.45,54.51,47304.0,49.6481,49.6937,49.6299,49.6845,47304.0
2017-09-15 11:00:00,54.49,54.51,54.45,54.51,51912.0,49.6663,49.6845,49.6299,49.6845,51912.0
2017-09-15 11:05:00,54.51,54.58,54.5,54.57,40051.0,49.6845,49.7483,49.6754,49.7392,40051.0
2017-09-15 11:10:00,54.57,54.62,54.45,54.46,57131.0,49.7392,49.7848,49.6299,49.639,57131.0
2017-09-15 11:15:00,54.45,54.46,54.31,54.34,151548.0,49.6299,49.639,49.5023,49.5296,151548.0
2017-09-15 11:20:00,54.34,54.43,54.34,54.4,41064.0,49.5296,49.6116,49.5296,49.5843,41064.0
2017-09-15 11:25:00,54.39,54.42,54.34,54.36,36593.0,49.5752,49.6025,49.5296,49.5478,36593.0
2017-09-15 11:30:00,54.37,54.42,54.36,54.41,22415.0,49.5569,49.6025,49.5478,49.5934,22415.0
2017-09-15 11:35:00,54.41,54.41,54.37,54.4,33483.0,49.5934,49.5934,49.5569,49.5843,33483.0
2017-09-15 11:40:00,54.4,54.42,54.35,54.35,49220.0,49.5843,49.6025,49.5387,49.5387,49220.0
2017-09-15 11:45:00,54.36,54.37,54.32,54.35,39256.0,49.5478,49.5569,49.5114,49.5387,39256.0
2017-09-15 11:50:00,54.36,54.37,54.3,54.31,29991.0,49.5478,49.5569,49.4931,49.5023,29991.0
2017-09-15 11:55:00,54.32,54.38,54.31,54.37,40291.0,49.5114,49.5661,49.5023,49.5569,40291.0
2017-09-15 12:00:00,54.36,54.36,54.25,54.26,31615.0,49.5478,49.5478,49.4476,49.4567,31615.0
2017-09-15 12:05:00,54.26,54.27,54.22,54.27,38925.0,49.4567,49.4658,49.4202,49.4658,38925.0
2017-09-15 12:10:00,54.27,54.3,54.26,54.3,21039.0,49.4658,49.4931,49.4567,49.4931,21039.0
2017-09-15 12:15:00,54.3,54.3,54.21,54.24,37484.0,49.4931,49.4931,49.4111,49.4384,37484.0
2017-09-15 12:20:00,54.24,54.29,54.19,54.2,26453.0,49.4384,49.484,49.3929,49.402,26453.0
2017-09-15 12:25:00,54.19,54.2,54.11,54.13,32313.0,49.3929,49.402,49.32,49.3382,32313.0
2017-09-15 12:30:00,54.13,54.24,54.11,54.23,30810.0,49.3382,49.4384,49.32,49.4293,30810.0
2017-09-15 12:35:00,54.23,54.31,54.23,54.29,21755.0,49.4293,49.5023,49.4293,49.484,21755.0
2017-09-15 12:40:00,54.28,54.36,54.27,54.36,22486.0,49.4749,49.5478,49.4658,49.5478,22486.0
2017-09-15 12:45:00,54.35,54.48,54.35,54.48,38075.0,49.5387,49.6572,49.5387,49.6572,38075.0
2017-09-15 12:50:00,54.48,54.51,54.46,54.46,26436.0,49.6572,49.6845,49.639,49.639,26436.0
2017-09-15 12:55:00,54.46,54.47,54.42,54.42,25477.0,49.639,49.6481,49.6025,49.6025,25477.0
2017-09-15 13:00:00,54.42,54.43,54.35,54.38,23170.0,49.6025,49.6116,49.5387,49.5661,23170.0
2017-09-15 13:05:00,54.38,54.44,54.35,54.4,25277.0,49.5661,49.6207,49.5387,49.5843,25277.0
2017-09-15 13:10:00,54.4,54.41,54.34,54.35,33112.0,49.5843,49.5934,49.5296,49.5387,33112.0
2017-09-15 13:15:00,54.34,54.38,54.31,54.32,21398.0,49.5296,49.5661,49.5023,49.5114,21398.0
2017-09-15 13:20:00,54.32,54.32,54.28,54.3,21657.0,49.5114,49.5114,49.4749,49.4931,21657.0
2017-09-15 13:25:00,54.3,54.35,54.3,54.34,33816.0,49.4931,49.5387,49.4931,49.5296,33816.0
2017-09-15 13:30:00,54.35,54.38,54.33,54.36,21456.0,49.5387,49.5661,49.5205,49.5478,21456.0
2017-09-15 13:35:00,54.36,54.36,54.28,54.3,39599.0,49.5478,49.5478,49.4749,49.4931,39599.0
2017-09-15 13:40:00,54.3,54.34,54.28,54.28,23690.0,49.4931,49.5296,49.4749,49.4749,23690.0
2017-09-15 13:45:00,54.29,54.33,54.29,54.33,23450.0,49.484,49.5205,49.484,49.5205,23450.0
2017-09-15 13:50:00,54.32,54.34,54.27,54.27,31845.0,49.5114,49.5296,49.4658,49.4658,31845.0
2017-09-15 13:55:00,54.26,54.3,54.25,54.25,25930.0,49.4567,49.4931,49.4476,49.4476,25930.0
2017-09-15 14:00:00,54.25,54.3,54.24,54.3,25604.0,49.4476,49.4931,49.4384,49.4931,25604.0
2017-09-15 14:05:00,54.3,54.35,54.27,54.35,43535.0,49.4931,49.5387,49.4658,49.5387,43535.0
2017-09-15 14:10:00,54.35,54.43,54.35,54.41,31944.0,49.5387,49.6116,49.5387,49.5934,31944.0
2017-09-15 14:15:00,54.4,54.45,54.4,54.41,31827.0,49.5843,49.6299,49.5843,49.5934,31827.0
2017-09-15 14:20:00,54.39,54.45,54.38,54.43,26389.0,49.5752,49.6299,49.5661,49.6116,26389.0
2017-09-15 14:25:00,54.43,54.44,54.39,54.4,25435.0,49.6116,49.6207,49.5752,49.5843,25435.0
2017-09-15 14:30:00,54.4,54.41,54.36,54.37,31033.0,49.5843,49.5934,49.5478,49.5569,31033.0
2017-09-15 14:35:00,54.36,54.37,54.34,54.35,31009.0,49.5478,49.5569,49.5296,49.5387,31009.0
2017-09-15 14:40:00,54.35,54.38,54.33,54.34,61229.0,49.5387,49.5661,49.5205,49.5296,61229.0
2017-09-15 14:45:00,54.34,54.41,54.33,54.38,56176.0,49.5296,49.5934,49.5205,49.5661,56176.0
2017-09-15 14:50:00,54.38,54.44,54.37,54.44,55265.0,49.5661,49.6207,49.5569,49.6207,55265.0
2017-09-15 14:55:00,54.45,54.46,54.41,54.42,39285.0,49.6299,49.639,49.5934,49.6025,39285.0
2017-09-15 15:00:00,54.43,54.47,54.41,54.45,44226.0,49.6116,49.6481,49.5934,49.6299,44226.0
2017-09-15 15:05:00,54.45,54.5,54.44,54.46,69585.0,49.6299,49.6754,49.6207,49.639,69585.0
2017-09-15 15:10:00,54.47,54.49,54.45,54.46,46574.0,49.6481,49.6663,49.6299,49.639,46574.0
2017-09-15 15:15:00,54.46,54.51,54.45,54.49,71206.0,49.639,49.6845,49.6299,49.6663,71206.0
2017-09-15 15:20:00,54.48,54.55,54.48,54.52,94051.0,49.6572,49.721,49.6572,49.6937,94051.0
2017-09-15 15:25:00,54.52,54.52,54.47,54.5,108513.0,49.6937,49.6937,49.6481,49.6754,108513.0
2017-09-15 15:30:00,54.5,54.55,54.49,54.55,95074.0,49.6754,49.721,49.6663,49.721,95074.0
2017-09-15 15:35:00,54.55,54.6,54.52,54.6,123635.0,49.721,49.7666,49.6937,49.7666,123635.0
2017-09-15 15:40:00,54.6,54.67,54.59,54.63,160150.0,49.7666,49.8304,49.7575,49.7939,160150.0
2017-09-15 15:45:00,54.63,54.73,54.62,54.69,263113.0,49.7939,49.8851,49.7848,49.8486,263113.0
2017-09-15 15:50:00,54.68,54.75,54.64,54.75,292305.0,49.8395,49.9033,49.803,49.9033,292305.0
2017-09-15 15:55:00,54.75,54.75,54.66,54.72,615008.0,49.9033,49.9033,49.8213,49.876,615008.0
2017-09-18 09:30:00,54.82,54.89,54.61,54.86,71952.0,49.9671,50.0309,49.7757,50.0036,71952.0
2017-09-18 09:35:00,54.86,54.94,54.75,54.81,52488.0,50.0036,50.0765,49.9033,49.958,52488.0
2017-09-18 09:40:00,54.8,54.82,54.55,54.63,68613.0,49.9489,49.9671,49.721,49.7939,68613.0
2017-09-18 09:45:00,54.63,54.63,54.36,54.36,48996.0,49.7939,49.7939,49.5478,49.5478,48996.0
2017-09-18 09:50:00,54.34,54.37,54.09,54.18,96740.0,49.5296,49.5569,49.3017,49.3838,96740.0
2017-09-18 09:55:00,54.19,54.28,54.18,54.25,56038.0,49.3929,49.4749,49.3838,49.4476,56038.0
2017-09-18 10:00:00,54.25,54.25,54.14,54.15,64489.0,49.4476,49.4476,49.3473,49.3564,64489.0
2017-09-18 10:05:00,54.15,54.16,54.03,54.06,82846.0,49.3564,49.3655,49.247,49.2744,82846.0
2017-09-18 10:10:00,54.06,54.08,53.94,53.94,80347.0,49.2744,49.2926,49.165,49.165,80347.0
2017-09-18 10:15:00,53.94,53.94,53.89,53.91,68271.0,49.165,49.165,49.1194,49.1377,68271.0
2017-09-18 10:20:00,53.91,53.94,53.85,53.9,59698.0,49.1377,49.165,49.083,49.1285,59698.0
2017-09-18 10:25:00,53.9,53.93,53.86,53.89,65290.0,49.1285,49.1559,49.0921,49.1194,65290.0
2017-09-18 10:30:00,53.89,53.99,53.88,53.98,49570.0,49.1194,49.2106,49.1103,49.2015,49570.0
2017-09-18 10:35:00,53.99,54.07,53.98,54.0,72534.0,49.2106,49.2835,49.2015,49.2197,72534.0
2017-09-18 10:40:00,54.0,54.01,53.94,53.99,31560.0,49.2197,49.2288,49.165,49.2106,31560.0
2017-09-18 10:45:00,54.0,54.01,53.94,53.97,26617.0,49.2197,49.2288,49.165,49.1923,26617.0
2017-09-18 10:50:00,53.97,53.99,53.9,53.9,37486.0,49.1923,49.2106,49.1285,49.1285,37486.0
2017-09-18 10:55:00,53.9,53.97,53.89,53.97,38430.0,49.1285,49.1923,49.1194,49.1923,38430.0
2017-09-18 11:00:00,53.97,54.16,53.97,54.15,73159.0,49.1923,49.3655,49.1923,49.3564,73159.0
2017-09-18 11:05:00,54.15,54.17,54.03,54.09,58634.0,49.3564,49.3746,49.247,49.3017,58634.0
2017-09-18 11:10:00,54.09,54.13,54.06,54.08,31218.0,49.3017,49.3382,49.2744,49.2926,31218.0
2017-09-18 11:15:00,54.09,54.14,54.08,54.11,19671.0,49.3017,49.3473,49.2926,49.32,19671.0
2017-09-18 11:20:00,54.11,54.13,54.09,54.11,25743.0,49.32,49.3382,49.3017,49.32,25743.0
2017-09-18 11:25:00,54.12,54.13,54.08,54.13,30134.0,49.3291,49.3382,49.2926,49.3382,30134.0
2017-09-18 11:30:00,54.13,54.13,54.08,54.09,31598.0,49.3382,49.3382,49.2926,49.3017,31598.0
2017-09-18 11:35:00,54.08,54.12,54.05,54.05,39504.0,49.2926,49.3291,49.2653,49.2653,39504.0
2017-09-18 11:40:00,54.04,54.07,54.02,54.07,38791.0,49.2562,49.2835,49.2379,49.2835,38791.0
2017-09-18 11:45:00,54.07,54.09,54.03,54.07,21946.0,49.2835,49.3017,49.247,49.2835,21946.0
2017-09-18 11:50:00,54.07,54.08,54.05,54.06,22170.0,49.2835,49.2926,49.2653,49.2744,22170.0
2017-09-18 11:55:00,54.05,54.08,54.02,54.03,20072.0,49.2653,49.2926,49.2379,49.247,20072.0
2017-09-18 12:00:00,54.03,54.06,54.0,54.02,36785.0,49.247,49.2744,49.2197,49.2379,36785.0
2017-09-18 12:05:00,54.02,54.06,54.01,54.01,33434.0,49.2379,49.2744,49.2288,49.2288,33434.0
2017-09-18 12:10:00,54.02,54.02,54.0,54.01,48946.0,49.2379,49.2379,49.2197,49.2288,48946.0
2017-09-18 12:15:00,54.02,54.08,53.99,54.06,31237.0,49.2379,49.2926,49.2106,49.2744,31237.0
2017-09-18 12:20:00,54.07,54.12,54.06,54.11,22100.0,49.2835,49.3291,49.2744,49.32,22100.0
2017-09-18 12:25:00,54.11,54.11,54.06,54.08,25194.0,49.32,49.32,49.2744,49.2926,25194.0
2017-09-18 12:30:00,54.09,54.11,54.09,54.11,23667.0,49.3017,49.32,49.3017,49.32,23667.0
2017-09-18 12:35:00,54.11,54.24,54.1,54.2,63925.0,49.32,49.4384,49.3108,49.402,63925.0
2017-09-18 12:40:00,54.21,54.22,54.19,54.2,50821.0,49.4111,49.4202,49.3929,49.402,50821.0
2017-09-18 12:45:00,54.2,54.22,54.17,54.21,44831.0,49.402,49.4202,49.3746,49.4111,44831.0
2017-09-18 12:50:00,54.21,54.23,54.18,54.23,26335.0,49.4111,49.4293,49.3838,49.4293,26335.0
2017-09-18 12:55:00,54.23,54.23,54.16,54.18,32934.0,49.4293,49.4293,49.3655,49.3838,32934.0
2017-09-18 13:00:00,54.18,54.18,54.09,54.12,39982.0,49.3838,49.3838,49.3017,49.3291,39982.0
2017-09-18 13:05:00,54.12,54.12,54.08,54.1,41309.0,49.3291,49.3291,49.2926,49.3108,41309.0
2017-09-18 13:10:00,54.09,54.1,54.02,54.02,37899.0,49.3017,49.3108,49.2379,49.2379,37899.0
2017-09-18 13:15:00,54.03,54.07,54.0,54.07,29489.0,49.247,49.2835,49.2197,49.2835,29489.0
2017-09-18 13:20:00,54.07,54.08,54.0,54.03,28245.0,49.2835,49.2926,49.2197,49.247,28245.0
2017-09-18 13:25:00,54.03,54.03,54.01,54.03,16873.0,49.247,49.247,49.2288,49.247,16873.0
2017-09-18 13:30:00,54.03,54.03,53.97,53.99,35936.0,49.247,49.247,49.1923,49.2106,35936.0
2017-09-18 13:35:00,53.99,54.08,53.99,54.05,18073.0,49.2106,49.2926,49.2106,49.2653,18073.0
2017-09-18 13:40:00,54.06,54.15,54.06,54.1,17055.0,49.2744,49.3564,49.2744,49.3108,17055.0
2017-09-18 13:45:00,54.1,54.11,54.08,54.1,19858.0,49.3108,49.32,49.2926,49.3108,19858.0
2017-09-18 13:50:00,54.1,54.15,54.1,54.11,24401.0,49.3108,49.3564,49.3108,49.32,24401.0
2017-09-18 13:55:00,54.11,54.11,54.08,54.09,11203.0,49.32,49.32,49.2926,49.3017,11203.0
2017-09-18 14:00:00,54.09,54.1,54.05,54.08,25897.0,49.3017,49.3108,49.2653,49.2926,25897.0
2017-09-18 14:05:00,54.08,54.14,54.08,54.11,71054.0,49.2926,49.3473,49.2926,49.32,71054.0
2017-09-18 14:10:00,54.12,54.14,54.09,54.12,16122.0,49.3291,49.3473,49.3017,49.3291,16122.0
2017-09-18 14:15:00,54.12,54.12,54.04,54.05,27877.0,49.3291,49.3291,49.2562,49.2653,27877.0
2017-09-18 14:20:00,54.04,54.07,54.02,54.05,27369.0,49.2562,49.2835,49.2379,49.2653,27369.0
2017-09-18 14:25:00,54.04,54.08,54.02,54.08,16307.0,49.2562,49.2926,49.2379,49.2926,16307.0
2017-09-18 14:30:00,54.07,54.08,54.05,54.08,24660.0,49.2835,49.2926,49.2653,49.2926,24660.0
2017-09-18 14:35:00,54.08,54.09,54.0,54.01,30977.0,49.2926,49.3017,49.2197,49.2288,30977.0
2017-09-18 14:40:00,54.01,54.03,53.99,54.0,28903.0,49.2288,49.247,49.2106,49.2197,28903.0
2017-09-18 14:45:00,53.99,54.03,53.98,54.01,22235.0,49.2106,49.247,49.2015,49.2288,22235.0
2017-09-18 14:50:00,54.0,54.03,53.98,54.0,26247.0,49.2197,49.247,49.2015,49.2197,26247.0
2017-09-18 14:55:00,54.0,54.03,53.99,53.99,34288.0,49.2197,49.247,49.2106,49.2106,34288.0
2017-09-18 15:00:00,54.0,54.08,53.99,54.07,38911.0,49.2197,49.2926,49.2106,49.2835,38911.0
2017-09-18 15:05:00,54.07,54.15,54.07,54.15,39987.0,49.2835,49.3564,49.2835,49.3564,39987.0
2017-09-18 15:10:00,54.15,54.17,54.13,54.14,19349.0,49.3564,49.3746,49.3382,49.3473,19349.0
2017-09-18 15:15:00,54.14,54.17,54.07,54.08,44884.0,49.3473,49.3746,49.2835,49.2926,44884.0
2017-09-18 15:20:00,54.09,54.11,54.06,54.09,65138.0,49.3017,49.32,49.2744,49.3017,65138.0
2017-09-18 15:25:00,54.09,54.09,54.02,54.03,109455.0,49.3017,49.3017,49.2379,49.247,109455.0
2017-09-18 15:30:00,54.03,54.14,54.0,54.12,67204.0,49.247,49.3473,49.2197,49.3291,67204.0
2017-09-18 15:35:00,54.13,54.17,54.12,54.16,45275.0,49.3382,49.3746,49.3291,49.3655,45275.0
2017-09-18 15:40:00,54.16,54.17,54.11,54.13,68321.0,49.3655,49.3746,49.32,49.3382,68321.0
2017-09-18 15:45:00,54.13,54.16,54.11,54.12,87220.0,49.3382,49.3655,49.32,49.3291,87220.0
2017-09-18 15:50:00,54.12,54.12,54.05,54.1,159556.0,49.3291,49.3291,49.2653,49.3108,159556.0
2017-09-18 15:55:00,54.09,54.11,54.03,54.09,215322.0,49.3017,49.32,49.247,49.3017,215322.0
2017-09-19 09:30:00,54.05,54.11,53.95,54.06,79593.0,49.2653,49.32,49.1741,49.2744,79593.0
2017-09-19 09:35:00,54.06,54.09,53.96,53.97,60625.0,49.2744,49.3017,49.1832,49.1923,60625.0
2017-09-19 09:40:00,53.98,54.11,53.94,54.1,93873.0,49.2015,49.32,49.165,49.3108,93873.0
2017-09-19 09:45:00,54.1,54.34,54.09,54.28,107693.0,49.3108,49.5296,49.3017,49.4749,107693.0
2017-09-19 09:50:00,54.27,54.33,54.19,54.28,62608.0,49.4658,49.5205,49.3929,49.4749,62608.0
2017-09-19 09:55:00,54.28,54.31,54.22,54.31,64058.0,49.4749,49.5023,49.4202,49.5023,64058.0
2017-09-19 10:00:00,54.32,54.53,54.31,54.42,86217.0,49.5114,49.7028,49.5023,49.6025,86217.0
2017-09-19 10:05:00,54.42,54.5,54.36,54.48,70328.0,49.6025,49.6754,49.5478,49.6572,70328.0
2017-09-19 10:10:00,54.47,54.5,54.32,54.32,47720.0,49.6481,49.6754,49.5114,49.5114,47720.0
2017-09-19 10:15:00,54.32,54.42,54.26,54.35,51966.0,49.5114,49.6025,49.4567,49.5387,51966.0
2017-09-19 10:20:00,54.35,54.39,54.22,54.22,52666.0,49.5387,49.5752,49.4202,49.4202,52666.0
2017-09-19 10:25:00,54.22,54.33,54.21,54.27,49881.0,49.4202,49.5205,49.4111,49.4658,49881.0
2017-09-19 10:30:00,54.27,54.32,54.18,54.19,49296.0,49.4658,49.5114,49.3838,49.3929,49296.0
2017-09-19 10:35:00,54.19,54.19,53.96,54.03,76567.0,49.3929,49.3929,49.1832,49.247,76567.0
2017-09-19 10:40:00,54.05,54.09,53.99,54.06,40886.0,49.2653,49.3017,49.2106,49.2744,40886.0
2017-09-19 10:45:00,54.07,54.08,53.9,53.95,46763.0,49.2835,49.2926,49.1285,49.1741,46763.0
2017-09-19 10:50:00,53.95,54.0,53.93,54.0,45402.0,49.1741,49.2197,49.1559,49.2197,45402.0
2017-09-19 10:55:00,53.99,54.01,53.65,53.68,113029.0,49.2106,49.2288,48.9007,48.928,113029.0
2017-09-19 11:00:00,53.68,53.95,53.68,53.85,67453.0,48.928,49.1741,48.928,49.083,67453.0
2017-09-19 11:05:00,53.86,53.86,53.52,53.61,52948.0,49.0921,49.0921,48.7822,48.8642,52948.0
2017-09-19 11:10:00,53.62,53.76,53.58,53.66,116088.0,48.8733,49.0009,48.8369,48.9098,116088.0
2017-09-19 11:15:00,53.67,53.74,53.61,53.7,45770.0,48.9189,48.9827,48.8642,48.9463,45770.0
2017-09-19 11:20:00,53.7,53.72,53.66,53.68,30269.0,48.9463,48.9645,48.9098,48.928,30269.0
2017-09-19 11:25:00,53.68,53.8,53.67,53.73,41008.0,48.928,49.0374,48.9189,48.9736,41008.0
2017-09-19 11:30:00,53.72,53.78,53.69,53.71,25987.0,48.9645,49.0192,48.9371,48.9554,25987.0
2017-09-19 11:35:00,53.72,53.75,53.66,53.66,45914.0,48.9645,48.9918,48.9098,48.9098,45914.0
2017-09-19 11:40:00,53.67,53.69,53.59,53.59,30233.0,48.9189,48.9371,48.846,48.846,30233.0
2017-09-19 11:45:00,53.62,53.74,53.62,53.66,37894.0,48.8733,48.9827,48.8733,48.9098,37894.0
2017-09-19 11:50:00,53.66,53.7,53.6,53.68,42914.0,48.9098,48.9463,48.8551,48.928,42914.0
2017-09-19 11:55:00,53.69,53.77,53.67,53.68,37470.0,48.9371,49.0101,48.9189,48.928,37470.0
2017-09-19 12:00:00,53.67,53.77,53.66,53.68,33660.0,48.9189,49.0101,48.9098,48.928,33660.0
2017-09-19 12:05:00,53.68,53.69,53.61,53.62,34117.0,48.928,48.9371,48.8642,48.8733,34117.0
2017-09-19 12:10:00,53.61,53.61,53.53,53.54,39255.0,48.8642,48.8642,48.7913,48.8004,39255.0
2017-09-19 12:15:00,53.54,53.64,53.52,53.58,50345.0,48.8004,48.8916,48.7822,48.8369,50345.0
2017-09-19 12:20:00,53.58,53.59,53.55,53.57,25834.0,48.8369,48.846,48.8095,48.8278,25834.0
2017-09-19 12:25:00,53.56,53.62,53.55,53.6,33231.0,48.8186,48.8733,48.8095,48.8551,33231.0
2017-09-19 12:30:00,53.59,53.59,53.56,53.56,26379.0,48.846,48.846,48.8186,48.8186,26379.0
2017-09-19 12:35:00,53.57,53.57,53.43,53.47,86416.0,48.8278,48.8278,48.7002,48.7366,86416.0
2017-09-19 12:40:00,53.46,53.65,53.46,53.6,35001.0,48.7275,48.9007,48.7275,48.8551,35001.0
2017-09-19 12:45:00,53.6,53.67,53.6,53.63,25489.0,48.8551,48.9189,48.8551,48.8824,25489.0
2017-09-19 12:50:00,53.64,53.71,53.61,53.67,23502.0,48.8916,48.9554,48.8642,48.9189,23502.0
2017-09-19 12:55:00,53.67,53.68,53.6,53.6,26228.0,48.9189,48.928,48.8551,48.8551,26228.0
2017-09-19 13:00:00,53.6,53.62,53.57,53.6,29913.0,48.8551,48.8733,48.8278,48.8551,29913.0
2017-09-19 13:05:00,53.6,53.64,53.59,53.63,26090.0,48.8551,48.8916,48.846,48.8824,26090.0
2017-09-19 13:10:00,53.63,53.66,53.61,53.65,23370.0,48.8824,48.9098,48.8642,48.9007,23370.0
2017-09-19 13:15:00,53.65,53.66,53.6,53.6,26765.0,48.9007,48.9098,48.8551,48.8551,26765.0
2017-09-19 13:20:00,53.6,53.65,53.58,53.63,36207.0,48.8551,48.9007,48.8369,48.8824,36207.0
2017-09-19 13:25:00,53.62,53.65,53.61,53.63,17033.0,48.8733,48.9007,48.8642,48.8824,17033.0
2017-09-19 13:30:00,53.62,53.68,53.61,53.65,20810.0,48.8733,48.928,48.8642,48.9007,20810.0
2017-09-19 13:35:00,53.64,53.65,53.58,53.6,22825.0,48.8916,48.9007,48.8369,48.8551,22825.0
2017-09-19 13:40:00,53.6,53.64,53.59,53.63,26238.0,48.8551,48.8916,48.846,48.8824,26238.0
2017-09-19 13:45:00,53.63,53.63,53.58,53.59,31045.0,48.8824,48.8824,48.8369,48.846,31045.0
2017-09-19 13:50:00,53.6,53.68,53.59,53.66,38772.0,48.8551,48.928,48.846,48.9098,38772.0
2017-09-19 13:55:00,53.66,53.67,53.63,53.66,21752.0,48.9098,48.9189,48.8824,48.9098,21752.0
2017-09-19 14:00:00,53.67,53.71,53.67,53.69,24673.0,48.9189,48.9554,48.9189,48.9371,24673.0
2017-09-19 14:05:00,53.7,53.77,53.69,53.73,29217.0,48.9463,49.0101,48.9371,48.9736,29217.0
2017-09-19 14:10:00,53.73,53.75,53.68,53.69,36938.0,48.9736,48.9918,48.928,48.9371,36938.0
2017-09-19 14:15:00,53.68,53.72,53.68,53.71,29379.0,48.928,48.9645,48.928,48.9554,29379.0
2017-09-19 14:20:00,53.71,53.71,53.66,53.66,22598.0,48.9554,48.9554,48.9098,48.9098,22598.0
2017-09-19 14:25:00,53.66,53.67,53.6,53.61,32054.0,48.9098,48.9189,48.8551,48.8642,32054.0
2017-09-19 14:30:00,53.61,53.69,53.59,53.68,38333.0,48.8642,48.9371,48.846,48.928,38333.0
2017-09-19 14:35:00,53.67,53.72,53.67,53.68,20014.0,48.9189,48.9645,48.9189,48.928,20014.0
2017-09-19 14:40:00,53.69,53.72,53.68,53.69,19808.0,48.9371,48.9645,48.928,48.9371,19808.0
2017-09-19 14:45:00,53.69,53.71,53.66,53.69,23908.0,48.9371,48.9554,48.9098,48.9371,23908.0
2017-09-19 14:50:00,53.69,53.71,53.67,53.68,16898.0,48.9371,48.9554,48.9189,48.928,16898.0
2017-09-19 14:55:00,53.67,53.74,53.66,53.73,54958.0,48.9189,48.9827,48.9098,48.9736,54958.0
2017-09-19 15:00:00,53.73,53.75,53.72,53.73,27071.0,48.9736,48.9918,48.9645,48.9736,27071.0
2017-09-19 15:05:00,53.73,53.77,53.71,53.73,28392.0,48.9736,49.0101,48.9554,48.9736,28392.0
2017-09-19 15:10:00,53.73,53.75,53.71,53.74,34397.0,48.9736,48.9918,48.9554,48.9827,34397.0
2017-09-19 15:15:00,53.74,53.75,53.71,53.72,26256.0,48.9827,48.9918,48.9554,48.9645,26256.0
2017-09-19 15:20:00,53.73,53.77,53.73,53.77,36764.0,48.9736,49.0101,48.9736,49.0101,36764.0
2017-09-19 15:25:00,53.76,53.77,53.71,53.73,41486.0,49.0009,49.0101,48.9554,48.9736,41486.0
2017-09-19 15:30:00,53.72,53.73,53.69,53.7,42976.0,48.9645,48.9736,48.9371,48.9463,42976.0
2017-09-19 15:35:00,53.69,53.7,53.66,53.67,51960.0,48.9371,48.9463,48.9098,48.9189,51960.0
2017-09-19 15:40:00,53.67,53.68,53.6,53.61,81477.0,48.9189,48.928,48.8551,48.8642,81477.0
2017-09-19 15:45:00,53.61,53.61,53.52,53.53,78761.0,48.8642,48.8642,48.7822,48.7913,78761.0
2017-09-19 15:50:00,53.53,53.55,53.5,53.51,93615.0,48.7913,48.8095,48.764,48.7731,93615.0
2017-09-19 15:55:00,53.51,53.55,53.48,53.54,182497.0,48.7731,48.8095,48.7457,48.8004,182497.0
2017-09-20 09:30:00,53.91,53.97,53.43,53.43,96709.0,49.1377,49.1923,48.7002,48.7002,96709.0
2017-09-20 09:35:00,53.46,53.7,53.44,53.66,34895.0,48.7275,48.9463,48.7093,48.9098,34895.0
2017-09-20 09:40:00,53.66,53.82,53.61,53.64,35538.0,48.9098,49.0556,48.8642,48.8916,35538.0
2017-09-20 09:45:00,53.69,53.89,53.64,53.75,81095.0,48.9371,49.1194,48.8916,48.9918,81095.0
2017-09-20 09:50:00,53.75,54.07,53.74,53.94,127903.0,48.9918,49.2835,48.9827,49.165,127903.0
2017-09-20 09:55:00,53.95,54.14,53.95,54.08,80875.0,49.1741,49.3473,49.1741,49.2926,80875.0
2017-09-20 10:00:00,54.1,54.11,53.92,53.92,57213.0,49.3108,49.32,49.1468,49.1468,57213.0
2017-09-20 10:05:00,53.92,54.03,53.87,53.92,101025.0,49.1468,49.247,49.1012,49.1468,101025.0
2017-09-20 10:10:00,53.92,53.92,53.73,53.8,80704.0,49.1468,49.1468,48.9736,49.0374,80704.0
2017-09-20 10:15:00,53.8,53.8,53.69,53.72,36010.0,49.0374,49.0374,48.9371,48.9645,36010.0
2017-09-20 10:20:00,53.7,53.76,53.68,53.69,17725.0,48.9463,49.0009,48.928,48.9371,17725.0
2017-09-20 10:25:00,53.69,53.69,53.6,53.6,30789.0,48.9371,48.9371,48.8551,48.8551,30789.0
2017-09-20 10:30:00,53.62,53.78,53.61,53.72,37062.0,48.8733,49.0192,48.8642,48.9645,37062.0
2017-09-20 10:35:00,53.72,53.99,53.72,53.92,83732.0,48.9645,49.2106,48.9645,49.1468,83732.0
2017-09-20 10:40:00,53.92,53.92,53.81,53.87,41187.0,49.1468,49.1468,49.0465,49.1012,41187.0
2017-09-20 10:45:00,53.87,53.93,53.83,53.83,40766.0,49.1012,49.1559,49.0647,49.0647,40766.0
2017-09-20 10:50:00,53.84,53.99,53.83,53.94,49326.0,49.0739,49.2106,49.0647,49.165,49326.0
2017-09-20 10:55:00,53.93,53.94,53.84,53.9,37382.0,49.1559,49.165,49.0739,49.1285,37382.0
2017-09-20 11:00:00,53.9,54.04,53.9,54.02,45612.0,49.1285,49.2562,49.1285,49.2379,45612.0
2017-09-20 11:05:00,54.02,54.02,53.97,53.99,37905.0,49.2379,49.2379,49.1923,49.2106,37905.0
2017-09-20 11:10:00,53.99,54.08,53.97,53.98,40730.0,49.2106,49.2926,49.1923,49.2015,40730.0
2017-09-20 11:15:00,53.98,54.0,53.92,53.95,40630.0,49.2015,49.2197,49.1468,49.1741,40630.0
2017-09-20 11:20:00,53.95,54.02,53.92,53.98,83366.0,49.1741,49.2379,49.1468,49.2015,83366.0
2017-09-20 11:25:00,54.0,54.07,53.96,53.97,45271.0,49.2197,49.2835,49.1832,49.1923,45271.0
2017-09-20 11:30:00,53.97,54.01,53.95,53.98,31821.0,49.1923,49.2288,49.1741,49.2015,31821.0
2017-09-20 11:35:00,53.98,54.02,53.94,53.99,44695.0,49.2015,49.2379,49.165,49.2106,44695.0
2017-09-20 11:40:00,54.0,54.04,53.98,54.01,17907.0,49.2197,49.2562,49.2015,49.2288,17907.0
2017-09-20 11:45:00,54.0,54.01,53.94,53.98,25000.0,49.2197,49.2288,49.165,49.2015,25000.0
2017-09-20 11:50:00,53.97,53.97,53.93,53.93,34036.0,49.1923,49.1923,49.1559,49.1559,34036.0
2017-09-20 11:55:00,53.93,53.96,53.92,53.94,18427.0,49.1559,49.1832,49.1468,49.165,18427.0
2017-09-20 12:00:00,53.93,54.06,53.92,54.06,20549.0,49.1559,49.2744,49.1468,49.2744,20549.0
2017-09-20 12:05:00,54.06,54.11,54.05,54.06,24855.0,49.2744,49.32,49.2653,49.2744,24855.0
2017-09-20 12:10:00,54.05,54.14,54.05,54.08,27312.0,49.2653,49.3473,49.2653,49.2926,27312.0
2017-09-20 12:15:00,54.08,54.11,54.06,54.09,19193.0,49.2926,49.32,49.2744,49.3017,19193.0
2017-09-20 12:20:00,54.08,54.11,53.98,53.99,39427.0,49.2926,49.32,49.2015,49.2106,39427.0
2017-09-20 12:25:00,53.99,54.01,53.94,53.96,24236.0,49.2106,49.2288,49.165,49.1832,24236.0
2017-09-20 12:30:00,53.96,53.96,53.92,53.93,27940.0,49.1832,49.1832,49.1468,49.1559,27940.0
2017-09-20 12:35:00,53.93,53.95,53.91,53.94,14782.0,49.1559,49.1741,49.1377,49.165,14782.0
2017-09-20 12:40:00,53.94,53.94,53.9,53.9,18192.0,49.165,49.165,49.1285,49.1285,18192.0
2017-09-20 12:45:00,53.91,53.92,53.83,53.84,44350.0,49.1377,49.1468,49.0647,49.0739,44350.0
2017-09-20 12:50:00,53.85,53.89,53.75,53.87,31778.0,49.083,49.1194,48.9918,49.1012,31778.0
2017-09-20 12:55:00,53.88,53.89,53.81,53.82,13119.0,49.1103,49.1194,49.0465,49.0556,13119.0
2017-09-20 13:00:00,53.81,53.81,53.77,53.8,22646.0,49.0465,49.0465,49.0101,49.0374,22646.0
2017-09-20 13:05:00,53.81,53.88,53.8,53.87,14091.0,49.0465,49.1103,49.0374,49.1012,14091.0
2017-09-20 13:10:00,53.87,53.9,53.85,53.89,13259.0,49.1012,49.1285,49.083,49.1194,13259.0
2017-09-20 13:15:00,53.89,53.92,53.86,53.86,14695.0,49.1194,49.1468,49.0921,49.0921,14695.0
2017-09-20 13:20:00,53.86,53.91,53.86,53.9,14733.0,49.0921,49.1377,49.0921,49.1285,14733.0
2017-09-20 13:25:00,53.89,53.99,53.88,53.97,18689.0,49.1194,49.2106,49.1103,49.1923,18689.0
2017-09-20 13:30:00,53.97,53.99,53.94,53.95,19278.0,49.1923,49.2106,49.165,49.1741,19278.0
2017-09-20 13:35:00,53.95,53.97,53.94,53.97,17770.0,49.1741,49.1923,49.165,49.1923,17770.0
2017-09-20 13:40:00,53.98,53.98,53.93,53.95,16129.0,49.2015,49.2015,49.1559,49.1741,16129.0
2017-09-20 13:45:00,53.94,53.96,53.91,53.96,20273.0,49.165,49.1832,49.1377,49.1832,20273.0
2017-09-20 13:50:00,53.96,54.0,53.94,53.98,29261.0,49.1832,49.2197,49.165,49.2015,29261.0
2017-09-20 13:55:00,53.98,54.06,53.98,54.03,39834.0,49.2015,49.2744,49.2015,49.247,39834.0
2017-09-20 14:00:00,54.03,54.03,53.92,54.02,22128.0,49.247,49.247,49.1468,49.2379,22128.0
2017-09-20 14:05:00,54.02,54.05,53.97,53.97,29513.0,49.2379,49.2653,49.1923,49.1923,29513.0
2017-09-20 14:10:00,53.97,53.99,53.93,53.96,27896.0,49.1923,49.2106,49.1559,49.1832,27896.0
2017-09-20 14:15:00,53.96,53.98,53.92,53.94,45493.0,49.1832,49.2015,49.1468,49.165,45493.0
2017-09-20 14:20:00,53.93,53.94,53.83,53.93,56425.0,49.1559,49.165,49.0647,49.1559,56425.0
2017-09-20 14:25:00,53.94,53.94,53.82,53.82,32265.0,49.165,49.165,49.0556,49.0556,32265.0
2017-09-20 14:30:00,53.82,53.84,53.79,53.83,20486.0,49.0556,49.0739,49.0283,49.0647,20486.0
2017-09-20 14:35:00,53.82,53.92,53.8,53.91,48139.0,49.0556,49.1468,49.0374,49.1377,48139.0
2017-09-20 14:40:00,53.9,53.91,53.83,53.9,46390.0,49.1285,49.1377,49.0647,49.1285,46390.0
2017-09-20 14:45:00,53.92,54.03,53.88,54.0,50573.0,49.1468,49.247,49.1103,49.2197,50573.0
2017-09-20 14:50:00,54.01,54.21,53.99,54.16,73267.0,49.2288,49.4111,49.2106,49.3655,73267.0
2017-09-20 14:55:00,54.16,54.28,54.15,54.24,105203.0,49.3655,49.4749,49.3564,49.4384,105203.0
2017-09-20 15:00:00,54.23,54.25,54.18,54.19,65212.0,49.4293,49.4476,49.3838,49.3929,65212.0
2017-09-20 15:05:00,54.19,54.21,54.14,54.14,37494.0,49.3929,49.4111,49.3473,49.3473,37494.0
2017-09-20 15:10:00,54.15,54.16,54.13,54.15,29317.0,49.3564,49.3655,49.3382,49.3564,29317.0
2017-09-20 15:15:00,54.14,54.16,54.12,54.13,33863.0,49.3473,49.3655,49.3291,49.3382,33863.0
2017-09-20 15:20:00,54.13,54.18,54.12,54.16,45137.0,49.3382,49.3838,49.3291,49.3655,45137.0
2017-09-20 15:25:00,54.16,54.19,54.16,54.17,48174.0,49.3655,49.3929,49.3655,49.3746,48174.0
2017-09-20 15:30:00,54.18,54.21,54.16,54.21,52255.0,49.3838,49.4111,49.3655,49.4111,52255.0
2017-09-20 15:35:00,54.21,54.22,54.18,54.21,54919.0,49.4111,49.4202,49.3838,49.4111,54919.0
2017-09-20 15:40:00,54.21,54.21,54.12,54.14,101947.0,49.4111,49.4111,49.3291,49.3473,101947.0
2017-09-20 15:45:00,54.14,54.14,54.09,54.1,92507.0,49.3473,49.3473,49.3017,49.3108,92507.0
2017-09-20 15:50:00,54.11,54.15,54.09,54.12,141416.0,49.32,49.3564,49.3017,49.3291,141416.0
2017-09-20 15:55:00,54.12,54.26,54.11,54.25,295008.0,49.3291,49.4567,49.32,49.4476,295008.0
2017-09-21 09:30:00,54.16,54.29,54.03,54.1,88062.0,49.3655,49.484,49.247,49.3108,88062.0
2017-09-21 09:35:00,54.12,54.12,53.95,53.99,64818.0,49.3291,49.3291,49.1741,49.2106,64818.0
2017-09-21 09:40:00,53.98,54.01,53.83,53.94,27550.0,49.2015,49.2288,49.0647,49.165,27550.0
2017-09-21 09:45:00,53.91,53.91,53.71,53.75,18314.0,49.1377,49.1377,48.9554,48.9918,18314.0
2017-09-21 09:50:00,53.76,53.86,53.71,53.8,31067.0,49.0009,49.0921,48.9554,49.0374,31067.0
2017-09-21 09:55:00,53.81,54.02,53.81,54.02,60730.0,49.0465,49.2379,49.0465,49.2379,60730.0
2017-09-21 10:00:00,54.03,54.19,54.03,54.1,45780.0,49.247,49.3929,49.247,49.3108,45780.0
2017-09-21 10:05:00,54.1,54.2,53.99,54.05,67413.0,49.3108,49.402,49.2106,49.2653,67413.0
2017-09-21 10:10:00,54.05,54.13,54.02,54.03,54420.0,49.2653,49.3382,49.2379,49.247,54420.0
2017-09-21 10:15:00,54.03,54.06,53.97,54.06,20179.0,49.247,49.2744,49.1923,49.2744,20179.0
2017-09-21 10:20:00,54.06,54.18,54.04,54.09,45718.0,49.2744,49.3838,49.2562,49.3017,45718.0
2017-09-21 10:25:00,54.1,54.23,54.07,54.21,50442.0,49.3108,49.4293,49.2835,49.4111,50442.0
2017-09-21 10:30:00,54.23,54.31,54.22,54.23,33064.0,49.4293,49.5023,49.4202,49.4293,33064.0
2017-09-21 10:35:00,54.23,54.23,54.15,54.2,30827.0,49.4293,49.4293,49.3564,49.402,30827.0
2017-09-21 10:40:00,54.19,54.2,54.11,54.11,28325.0,49.3929,49.402,49.32,49.32,28325.0
2017-09-21 10:45:00,54.1,54.16,54.09,54.15,16687.0,49.3108,49.3655,49.3017,49.3564,16687.0
2017-09-21 10:50:00,54.15,54.15,54.09,54.14,15747.0,49.3564,49.3564,49.3017,49.3473,15747.0
2017-09-21 10:55:00,54.16,54.26,54.16,54.25,27772.0,49.3655,49.4567,49.3655,49.4476,27772.0
2017-09-21 11:00:00,54.25,54.3,54.25,54.26,35315.0,49.4476,49.4931,49.4476,49.4567,35315.0
2017-09-21 11:05:00,54.26,54.39,54.26,54.39,32488.0,49.4567,49.5752,49.4567,49.5752,32488.0
2017-09-21 11:10:00,54.39,54.43,54.35,54.42,29947.0,49.5752,49.6116,49.5387,49.6025,29947.0
2017-09-21 11:15:00,54.42,54.48,54.35,54.45,24776.0,49.6025,49.6572,49.5387,49.6299,24776.0
2017-09-21 11:20:00,54.45,54.49,54.39,54.42,27631.0,49.6299,49.6663,49.5752,49.6025,27631.0
2017-09-21 11:25:00,54.44,54.47,54.38,54.42,40221.0,49.6207,49.6481,49.5661,49.6025,40221.0
2017-09-21 11:30:00,54.42,54.5,54.41,54.47,25559.0,49.6025,49.6754,49.5934,49.6481,25559.0
2017-09-21 11:35:00,54.47,54.55,54.44,54.51,22791.0,49.6481,49.721,49.6207,49.6845,22791.0
2017-09-21 11:40:00,54.52,54.54,54.48,54.51,16952.0,49.6937,49.7119,49.6572,49.6845,16952.0
2017-09-21 11:45:00,54.5,54.52,54.48,54.49,15612.0,49.6754,49.6937,49.6572,49.6663,15612.0
2017-09-21 11:50:00,54.49,54.49,54.39,54.42,16034.0,49.6663,49.6663,49.5752,49.6025,16034.0
2017-09-21 11:55:00,54.4,54.5,54.38,54.46,16877.0,49.5843,49.6754,49.5661,49.639,16877.0
2017-09-21 12:00:00,54.46,54.54,54.46,54.49,22283.0,49.639,49.7119,49.639,49.6663,22283.0
2017-09-21 12:05:00,54.48,54.53,54.47,54.5,21795.0,49.6572,49.7028,49.6481,49.6754,21795.0
2017-09-21 12:10:00,54.5,54.51,54.41,54.44,17309.0,49.6754,49.6845,49.5934,49.6207,17309.0
2017-09-21 12:15:00,54.43,54.45,54.39,54.42,10797.0,49.6116,49.6299,49.5752,49.6025,10797.0
2017-09-21 12:20:00,54.41,54.44,54.39,54.42,26660.0,49.5934,49.6207,49.5752,49.6025,26660.0
2017-09-21 12:25:00,54.42,54.48,54.4,54.4,18926.0,49.6025,49.6572,49.5843,49.5843,18926.0
2017-09-21 12:30:00,54.4,54.4,54.37,54.38,20305.0,49.5843,49.5843,49.5569,49.5661,20305.0
2017-09-21 12:35:00,54.38,54.41,54.37,54.39,12685.0,49.5661,49.5934,49.5569,49.5752,12685.0
2017-09-21 12:40:00,54.39,54.39,54.32,54.34,16023.0,49.5752,49.5752,49.5114,49.5296,16023.0
2017-09-21 12:45:00,54.34,54.38,54.33,54.37,26836.0,49.5296,49.5661,49.5205,49.5569,26836.0
2017-09-21 12:50:00,54.37,54.44,54.37,54.43,23922.0,49.5569,49.6207,49.5569,49.6116,23922.0
2017-09-21 12:55:00,54.43,54.45,54.4,54.44,19723.0,49.6116,49.6299,49.5843,49.6207,19723.0
2017-09-21 13:00:00,54.44,54.48,54.4,54.43,21562.0,49.6207,49.6572,49.5843,49.6116,21562.0
2017-09-21 13:05:00,54.42,54.44,54.36,54.41,12565.0,49.6025,49.6207,49.5478,49.5934,12565.0
2017-09-21 13:10:00,54.42,54.5,54.41,54.46,46905.0,49.6025,49.6754,49.5934,49.639,46905.0
2017-09-21 13:15:00,54.46,54.52,54.46,54.49,53464.0,49.639,49.6937,49.639,49.6663,53464.0
2017-09-21 13:20:00,54.49,54.54,54.42,54.43,54325.0,49.6663,49.7119,49.6025,49.6116,54325.0
2017-09-21 13:25:00,54.43,54.44,54.38,54.42,47546.0,49.6116,49.6207,49.5661,49.6025,47546.0
2017-09-21 13:30:00,54.42,54.43,54.34,54.35,40553.0,49.6025,49.6116,49.5296,49.5387,40553.0
2017-09-21 13:35:00,54.34,54.37,54.31,54.34,26687.0,49.5296,49.5569,49.5023,49.5296,26687.0
2017-09-21 13:40:00,54.33,54.35,54.26,54.27,9726.0,49.5205,49.5387,49.4567,49.4658,9726.0
2017-09-21 13:45:00,54.27,54.3,54.22,54.24,24306.0,49.4658,49.4931,49.4202,49.4384,24306.0
2017-09-21 13:50:00,54.23,54.31,54.23,54.29,20758.0,49.4293,49.5023,49.4293,49.484,20758.0
2017-09-21 13:55:00,54.29,54.33,54.27,54.33,17824.0,49.484,49.5205,49.4658,49.5205,17824.0
2017-09-21 14:00:00,54.33,54.4,54.33,54.38,21577.0,49.5205,49.5843,49.5205,49.5661,21577.0
2017-09-21 14:05:00,54.38,54.41,54.36,54.39,19162.0,49.5661,49.5934,49.5478,49.5752,19162.0
2017-09-21 14:10:00,54.39,54.4,54.34,54.34,7375.0,49.5752,49.5843,49.5296,49.5296,7375.0
2017-09-21 14:15:00,54.34,54.41,54.33,54.36,28430.0,49.5296,49.5934,49.5205,49.5478,28430.0
2017-09-21 14:20:00,54.37,54.47,54.37,54.47,17706.0,49.5569,49.6481,49.5569,49.6481,17706.0
2017-09-21 14:25:00,54.46,54.52,54.45,54.49,17921.0,49.639,49.6937,49.6299,49.6663,17921.0
2017-09-21 14:30:00,54.5,54.5,54.45,54.45,8491.0,49.6754,49.6754,49.6299,49.6299,8491.0
2017-09-21 14:35:00,54.46,54.54,54.45,54.54,63756.0,49.639,49.7119,49.6299,49.7119,63756.0
2017-09-21 14:40:00,54.54,54.64,54.53,54.59,75620.0,49.7119,49.803,49.7028,49.7575,75620.0
2017-09-21 14:45:00,54.6,54.66,54.58,54.64,39397.0,49.7666,49.8213,49.7483,49.803,39397.0
2017-09-21 14:50:00,54.64,54.68,54.62,54.66,46236.0,49.803,49.8395,49.7848,49.8213,46236.0
2017-09-21 14:55:00,54.66,54.77,54.64,54.76,45907.0,49.8213,49.9215,49.803,49.9124,45907.0
2017-09-21 15:00:00,54.76,54.77,54.61,54.64,81787.0,49.9124,49.9215,49.7757,49.803,81787.0
2017-09-21 15:05:00,54.64,54.64,54.56,54.56,39366.0,49.803,49.803,49.7301,49.7301,39366.0
2017-09-21 15:10:00,54.55,54.61,54.52,54.59,29428.0,49.721,49.7757,49.6937,49.7575,29428.0
2017-09-21 15:15:00,54.59,54.61,54.55,54.57,35199.0,49.7575,49.7757,49.721,49.7392,35199.0
2017-09-21 15:20:00,54.58,54.58,54.53,54.58,41027.0,49.7483,49.7483,49.7028,49.7483,41027.0
2017-09-21 15:25:00,54.58,54.58,54.54,54.56,43484.0,49.7483,49.7483,49.7119,49.7301,43484.0
2017-09-21 15:30:00,54.55,54.61,54.54,54.6,49549.0,49.721,49.7757,49.7119,49.7666,49549.0
2017-09-21 15:35:00,54.6,54.62,54.58,54.61,32858.0,49.7666,49.7848,49.7483,49.7757,32858.0
2017-09-21 15:40:00,54.6,54.66,54.6,54.63,49782.0,49.7666,49.8213,49.7666,49.7939,49782.0
2017-09-21 15:45:00,54.63,54.74,54.62,54.71,69629.0,49.7939,49.8942,49.7848,49.8668,69629.0
2017-09-21 15:50:00,54.7,54.71,54.64,54.68,69157.0,49.8577,49.8668,49.803,49.8395,69157.0
2017-09-21 15:55:00,54.67,54.68,54.61,54.64,130933.0,49.8304,49.8395,49.7757,49.803,130933.0
2017-09-22 09:30:00,54.64,54.9,54.64,54.76,45385.0,49.803,50.04,49.803,49.9124,45385.0
2017-09-22 09:35:00,54.77,54.8,54.4,54.4,57537.0,49.9215,49.9489,49.5843,49.5843,57537.0
2017-09-22 09:40:00,54.39,54.5,54.39,54.41,49104.0,49.5752,49.6754,49.5752,49.5934,49104.0
2017-09-22 09:45:00,54.41,54.43,54.24,54.38,54566.0,49.5934,49.6116,49.4384,49.5661,54566.0
2017-09-22 09:50:00,54.37,54.46,54.37,54.4,42042.0,49.5569,49.639,49.5569,49.5843,42042.0
2017-09-22 09:55:00,54.39,54.53,54.39,54.44,32678.0,49.5752,49.7028,49.5752,49.6207,32678.0
2017-09-22 10:00:00,54.41,54.41,54.3,54.33,26608.0,49.5934,49.5934,49.4931,49.5205,26608.0
2017-09-22 10:05:00,54.33,54.36,54.27,54.33,57285.0,49.5205,49.5478,49.4658,49.5205,57285.0
2017-09-22 10:10:00,54.33,54.43,54.32,54.43,48599.0,49.5205,49.6116,49.5114,49.6116,48599.0
2017-09-22 10:15:00,54.43,54.47,54.37,54.38,35623.0,49.6116,49.6481,49.5569,49.5661,35623.0
2017-09-22 10:20:00,54.39,54.67,54.39,54.64,89287.0,49.5752,49.8304,49.5752,49.803,89287.0
2017-09-22 10:25:00,54.64,54.69,54.62,54.66,29981.0,49.803,49.8486,49.7848,49.8213,29981.0
2017-09-22 10:30:00,54.65,54.67,54.55,54.59,45120.0,49.8122,49.8304,49.721,49.7575,45120.0
2017-09-22 10:35:00,54.58,54.58,54.49,54.49,15837.0,49.7483,49.7483,49.6663,49.6663,15837.0
2017-09-22 10:40:00,54.49,54.52,54.47,54.49,19785.0,49.6663,49.6937,49.6481,49.6663,19785.0
2017-09-22 10:45:00,54.51,54.53,54.4,54.43,14929.0,49.6845,49.7028,49.5843,49.6116,14929.0
2017-09-22 10:50:00,54.43,54.49,54.41,54.48,24634.0,49.6116,49.6663,49.5934,49.6572,24634.0
2017-09-22 10:55:00,54.49,54.58,54.48,54.52,43227.0,49.6663,49.7483,49.6572,49.6937,43227.0
2017-09-22 11:00:00,54.52,54.57,54.5,54.54,21768.0,49.6937,49.7392,49.6754,49.7119,21768.0
2017-09-22 11:05:00,54.53,54.6,54.52,54.55,13679.0,49.7028,49.7666,49.6937,49.721,13679.0
2017-09-22 11:10:00,54.55,54.55,54.52,54.53,10181.0,49.721,49.721,49.6937,49.7028,10181.0
2017-09-22 11:15:00,54.54,54.54,54.47,54.52,17326.0,49.7119,49.7119,49.6481,49.6937,17326.0
2017-09-22 11:20:00,54.52,54.56,54.49,54.56,15987.0,49.6937,49.7301,49.6663,49.7301,15987.0
2017-09-22 11:25:00,54.55,54.65,54.53,54.65,16269.0,49.721,49.8122,49.7028,49.8122,16269.0
2017-09-22 11:30:00,54.64,54.79,54.63,54.76,51019.0,49.803,49.9398,49.7939,49.9124,51019.0
2017-09-22 11:35:00,54.76,54.77,54.69,54.69,25811.0,49.9124,49.9215,49.8486,49.8486,25811.0
2017-09-22 11:40:00,54.7,54.79,54.68,54.78,32123.0,49.8577,49.9398,49.8395,49.9306,32123.0
2017-09-22 11:45:00,54.78,54.79,54.7,54.71,20277.0,49.9306,49.9398,49.8577,49.8668,20277.0
2017-09-22 11:50:00,54.71,54.72,54.69,54.71,29183.0,49.8668,49.876,49.8486,49.8668,29183.0
2017-09-22 11:55:00,54.71,54.75,54.71,54.74,20786.0,49.8668,49.9033,49.8668,49.8942,20786.0
2017-09-22 12:00:00,54.74,54.79,54.73,54.78,42086.0,49.8942,49.9398,49.8851,49.9306,42086.0
2017-09-22 12:05:00,54.78,54.8,54.74,54.78,44323.0,49.9306,49.9489,49.8942,49.9306,44323.0
2017-09-22 12:10:00,54.78,54.79,54.74,54.75,49274.0,49.9306,49.9398,49.8942,49.9033,49274.0
2017-09-22 12:15:00,54.75,54.76,54.73,54.75,20576.0,49.9033,49.9124,49.8851,49.9033,20576.0
2017-09-22 12:20:00,54.75,54.8,54.73,54.79,15514.0,49.9033,49.9489,49.8851,49.9398,15514.0
2017-09-22 12:25:00,54.8,54.88,54.8,54.85,49404.0,49.9489,50.0218,49.9489,49.9944,49404.0
2017-09-22 12:30:00,54.85,54.86,54.81,54.83,9881.0,49.9944,50.0036,49.958,49.9762,9881.0
2017-09-22 12:35:00,54.84,54.9,54.83,54.89,25020.0,49.9853,50.04,49.9762,50.0309,25020.0
2017-09-22 12:40:00,54.9,54.95,54.88,54.94,40584.0,50.04,50.0856,50.0218,50.0765,40584.0
2017-09-22 12:45:00,54.95,54.97,54.9,54.9,25474.0,50.0856,50.1038,50.04,50.04,25474.0
2017-09-22 12:50:00,54.91,54.91,54.84,54.86,93436.0,50.0491,50.0491,49.9853,50.0036,93436.0
2017-09-22 12:55:00,54.85,54.88,54.83,54.87,38486.0,49.9944,50.0218,49.9762,50.0127,38486.0
2017-09-22 13:00:00,54.87,54.89,54.85,54.88,41788.0,50.0127,50.0309,49.9944,50.0218,41788.0
2017-09-22 13:05:00,54.89,54.9,54.86,54.88,32523.0,50.0309,50.04,50.0036,50.0218,32523.0
2017-09-22 13:10:00,54.87,54.89,54.84,54.85,28949.0,50.0127,50.0309,49.9853,49.9944,28949.0
2017-09-22 13:15:00,54.85,54.87,54.83,54.84,26902.0,49.9944,50.0127,49.9762,49.9853,26902.0
2017-09-22 13:20:00,54.84,54.85,54.81,54.84,19291.0,49.9853,49.9944,49.958,49.9853,19291.0
2017-09-22 13:25:00,54.84,54.84,54.82,54.82,20746.0,49.9853,49.9853,49.9671,49.9671,20746.0
2017-09-22 13:30:00,54.81,54.82,54.77,54.78,12183.0,49.958,49.9671,49.9215,49.9306,12183.0
2017-09-22 13:35:00,54.78,54.81,54.77,54.8,31361.0,49.9306,49.958,49.9215,49.9489,31361.0
2017-09-22 13:40:00,54.8,54.87,54.8,54.86,54581.0,49.9489,50.0127,49.9489,50.0036,54581.0
2017-09-22 13:45:00,54.87,54.92,54.86,54.9,26458.0,50.0127,50.0583,50.0036,50.04,26458.0
2017-09-22 13:50:00,54.9,54.94,54.9,54.93,19585.0,50.04,50.0765,50.04,50.0674,19585.0
2017-09-22 13:55:00,54.94,54.95,54.89,54.94,44631.0,50.0765,50.0856,50.0309,50.0765,44631.0
2017-09-22 14:00:00,54.93,54.95,54.89,54.89,17468.0,50.0674,50.0856,50.0309,50.0309,17468.0
2017-09-22 14:05:00,54.89,54.92,54.88,54.9,27195.0,50.0309,50.0583,50.0218,50.04,27195.0
2017-09-22 14:10:00,54.89,54.92,54.88,54.9,63273.0,50.0309,50.0583,50.0218,50.04,63273.0
2017-09-22 14:15:00,54.89,54.92,54.72,54.92,36559.0,50.0309,50.0583,49.876,50.0583,36559.0
2017-09-22 14:20:00,54.92,55.0,54.91,54.97,31977.0,50.0583,50.1312,50.0491,50.1038,31977.0
2017-09-22 14:25:00,54.97,55.01,54.95,54.95,45328.0,50.1038,50.1403,50.0856,50.0856,45328.0
2017-09-22 14:30:00,54.95,54.98,54.95,54.98,16637.0,50.0856,50.1129,50.0856,50.1129,16637.0
2017-09-22 14:35:00,54.98,55.0,54.93,54.98,23352.0,50.1129,50.1312,50.0674,50.1129,23352.0
2017-09-22 14:40:00,54.98,55.0,54.91,54.98,40578.0,50.1129,50.1312,50.0491,50.1129,40578.0
2017-09-22 14:45:00,54.99,55.03,54.97,54.98,30607.0,50.1221,50.1585,50.1038,50.1129,30607.0
2017-09-22 14:50:00,54.98,55.0,54.97,55.0,13255.0,50.1129,50.1312,50.1038,50.1312,13255.0
2017-09-22 14:55:00,54.99,55.0,54.93,54.94,20942.0,50.1221,50.1312,50.0674,50.0765,20942.0
2017-09-22 15:00:00,54.95,54.99,54.94,54.98,13252.0,50.0856,50.1221,50.0765,50.1129,13252.0
2017-09-22 15:05:00,54.97,54.98,54.95,54.98,17716.0,50.1038,50.1129,50.0856,50.1129,17716.0
2017-09-22 15:10:00,54.97,54.98,54.95,54.96,9563.0,50.1038,50.1129,50.0856,50.0947,9563.0
2017-09-22 15:15:00,54.95,54.97,54.93,54.97,15861.0,50.0856,50.1038,50.0674,50.1038,15861.0
2017-09-22 15:20:00,54.98,54.99,54.93,54.98,25494.0,50.1129,50.1221,50.0674,50.1129,25494.0
2017-09-22 15:25:00,54.98,54.98,54.92,54.93,10409.0,50.1129,50.1129,50.0583,50.0674,10409.0
2017-09-22 15:30:00,54.92,54.96,54.92,54.93,18415.0,50.0583,50.0947,50.0583,50.0674,18415.0
2017-09-22 15:35:00,54.94,54.94,54.88,54.89,21277.0,50.0765,50.0765,50.0218,50.0309,21277.0
2017-09-22 15:40:00,54.89,54.96,54.88,54.95,43015.0,50.0309,50.0947,50.0218,50.0856,43015.0
2017-09-22 15:45:00,54.95,54.96,54.91,54.91,42036.0,50.0856,50.0947,50.0491,50.0491,42036.0
2017-09-22 15:50:00,54.91,54.94,54.9,54.91,56674.0,50.0491,50.0765,50.04,50.0491,56674.0
2017-09-22 15:55:00,54.91,54.97,54.91,54.92,181427.0,50.0491,50.1038,50.0491,50.0583,181427.0
2017-09-25 09:30:00,54.84,55.14,54.81,55.12,77885.0,49.9853,50.2588,49.958,50.2405,77885.0
2017-09-25 09:35:00,55.13,55.18,54.98,55.09,57096.0,50.2497,50.2952,50.1129,50.2132,57096.0
2017-09-25 09:40:00,55.11,55.15,54.96,54.98,56732.0,50.2314,50.2679,50.0947,50.1129,56732.0
2017-09-25 09:45:00,54.98,54.98,54.75,54.76,35037.0,50.1129,50.1129,49.9033,49.9124,35037.0
2017-09-25 09:50:00,54.76,54.77,54.6,54.71,50089.0,49.9124,49.9215,49.7666,49.8668,50089.0
2017-09-25 09:55:00,54.7,54.75,54.69,54.73,46456.0,49.8577,49.9033,49.8486,49.8851,46456.0
2017-09-25 10:00:00,54.73,54.85,54.71,54.85,30839.0,49.8851,49.9944,49.8668,49.9944,30839.0
2017-09-25 10:05:00,54.85,54.93,54.8,54.91,45251.0,49.9944,50.0674,49.9489,50.0491,45251.0
2017-09-25 10:10:00,54.91,54.93,54.87,54.89,37900.0,50.0491,50.0674,50.0127,50.0309,37900.0
2017-09-25 10:15:00,54.89,54.92,54.82,54.85,45610.0,50.0309,50.0583,49.9671,49.9944,45610.0
2017-09-25 10:20:00,54.84,54.86,54.79,54.82,21159.0,49.9853,50.0036,49.9398,49.9671,21159.0
2017-09-25 10:25:00,54.82,54.83,54.76,54.81,21463.0,49.9671,49.9762,49.9124,49.958,21463.0
2017-09-25 10:30:00,54.81,54.98,54.79,54.93,53810.0,49.958,50.1129,49.9398,50.0674,53810.0
2017-09-25 10:35:00,54.94,55.05,54.93,55.01,67661.0,50.0765,50.1767,50.0674,50.1403,67661.0
2017-09-25 10:40:00,55.01,55.02,54.83,54.91,34634.0,50.1403,50.1494,49.9762,50.0491,34634.0
2017-09-25 10:45:00,54.9,54.93,54.85,54.88,26420.0,50.04,50.0674,49.9944,50.0218,26420.0
2017-09-25 10:50:00,54.88,54.91,54.76,54.78,42848.0,50.0218,50.0491,49.9124,49.9306,42848.0
2017-09-25 10:55:00,54.77,54.84,54.68,54.68,52754.0,49.9215,49.9853,49.8395,49.8395,52754.0
2017-09-25 11:00:00,54.66,54.67,54.45,54.46,65959.0,49.8213,49.8304,49.6299,49.639,65959.0
2017-09-25 11:05:00,54.46,54.49,54.42,54.46,29096.0,49.639,49.6663,49.6025,49.639,29096.0
2017-09-25 11:10:00,54.46,54.69,54.46,54.68,35338.0,49.639,49.8486,49.639,49.8395,35338.0
2017-09-25 11:15:00,54.7,54.79,54.69,54.73,52703.0,49.8577,49.9398,49.8486,49.8851,52703.0
2017-09-25 11:20:00,54.72,54.75,54.66,54.69,44895.0,49.876,49.9033,49.8213,49.8486,44895.0
2017-09-25 11:25:00,54.68,54.84,54.68,54.83,29339.0,49.8395,49.9853,49.8395,49.9762,29339.0
2017-09-25 11:30:00,54.82,54.9,54.81,54.89,21616.0,49.9671,50.04,49.958,50.0309,21616.0
2017-09-25 11:35:00,54.88,54.9,54.77,54.77,34982.0,50.0218,50.04,49.9215,49.9215,34982.0
2017-09-25 11:40:00,54.77,54.83,54.72,54.72,23412.0,49.9215,49.9762,49.876,49.876,23412.0
2017-09-25 11:45:00,54.69,54.75,54.63,54.72,21715.0,49.8486,49.9033,49.7939,49.876,21715.0
2017-09-25 11:50:00,54.73,54.78,54.7,54.75,25746.0,49.8851,49.9306,49.8577,49.9033,25746.0
2017-09-25 11:55:00,54.76,54.84,54.75,54.8,23063.0,49.9124,49.9853,49.9033,49.9489,23063.0
2017-09-25 12:00:00,54.79,54.83,54.77,54.77,30452.0,49.9398,49.9762,49.9215,49.9215,30452.0
2017-09-25 12:05:00,54.76,54.77,54.7,54.71,23797.0,49.9124,49.9215,49.8577,49.8668,23797.0
2017-09-25 12:10:00,54.71,54.77,54.67,54.67,27009.0,49.8668,49.9215,49.8304,49.8304,27009.0
2017-09-25 12:15:00,54.68,54.69,54.65,54.68,18960.0,49.8395,49.8486,49.8122,49.8395,18960.0
2017-09-25 12:20:00,54.68,54.72,54.64,54.72,30330.0,49.8395,49.876,49.803,49.876,30330.0
2017-09-25 12:25:00,54.73,54.8,54.73,54.79,32341.0,49.8851,49.9489,49.8851,49.9398,32341.0
2017-09-25 12:30:00,54.79,54.8,54.73,54.74,24510.0,49.9398,49.9489,49.8851,49.8942,24510.0
2017-09-25 12:35:00,54.74,54.81,54.71,54.8,16505.0,49.8942,49.958,49.8668,49.9489,16505.0
2017-09-25 12:40:00,54.8,54.81,54.77,54.77,20477.0,49.9489,49.958,49.9215,49.9215,20477.0
2017-09-25 12:45:00,54.77,54.87,54.76,54.84,20421.0,49.9215,50.0127,49.9124,49.9853,20421.0
2017-09-25 12:50:00,54.84,54.97,54.84,54.91,51371.0,49.9853,50.1038,49.9853,50.0491,51371.0
2017-09-25 12:55:00,54.91,54.99,54.88,54.98,20311.0,50.0491,50.1221,50.0218,50.1129,20311.0
2017-09-25 13:00:00,54.98,54.99,54.91,54.99,26628.0,50.1129,50.1221,50.0491,50.1221,26628.0
2017-09-25 13:05:00,54.99,55.01,54.9,54.9,19340.0,50.1221,50.1403,50.04,50.04,19340.0
2017-09-25 13:10:00,54.92,54.96,54.91,54.94,17334.0,50.0583,50.0947,50.0491,50.0765,17334.0
2017-09-25 13:15:00,54.94,54.95,54.9,54.9,17543.0,50.0765,50.0856,50.04,50.04,17543.0
2017-09-25 13:20:00,54.89,54.92,54.81,54.82,22061.0,50.0309,50.0583,49.958,49.9671,22061.0
2017-09-25 13:25:00,54.82,54.91,54.81,54.87,18199.0,49.9671,50.0491,49.958,50.0127,18199.0
2017-09-25 13:30:00,54.88,54.9,54.85,54.86,22036.0,50.0218,50.04,49.9944,50.0036,22036.0
2017-09-25 13:35:00,54.86,54.91,54.86,54.88,17205.0,50.0036,50.0491,50.0036,50.0218,17205.0
2017-09-25 13:40:00,54.89,54.95,54.87,54.93,93369.0,50.0309,50.0856,50.0127,50.0674,93369.0
2017-09-25 13:45:00,54.93,55.0,54.93,54.98,32383.0,50.0674,50.1312,50.0674,50.1129,32383.0
2017-09-25 13:50:00,54.99,55.04,54.99,55.03,20714.0,50.1221,50.1676,50.1221,50.1585,20714.0
2017-09-25 13:55:00,55.03,55.04,54.99,55.03,25710.0,50.1585,50.1676,50.1221,50.1585,25710.0
2017-09-25 14:00:00,55.03,55.03,54.99,55.01,29294.0,50.1585,50.1585,50.1221,50.1403,29294.0
2017-09-25 14:05:00,55.01,55.03,54.98,55.02,29969.0,50.1403,50.1585,50.1129,50.1494,29969.0
2017-09-25 14:10:00,55.02,55.04,54.99,55.04,22540.0,50.1494,50.1676,50.1221,50.1676,22540.0
2017-09-25 14:15:00,55.04,55.11,55.04,55.08,38288.0,50.1676,50.2314,50.1676,50.2041,38288.0
2017-09-25 14:20:00,55.08,55.12,55.08,55.08,22649.0,50.2041,50.2405,50.2041,50.2041,22649.0
2017-09-25 14:25:00,55.08,55.1,55.05,55.09,35457.0,50.2041,50.2223,50.1767,50.2132,35457.0
2017-09-25 14:30:00,55.09,55.11,55.06,55.06,24822.0,50.2132,50.2314,50.1859,50.1859,24822.0
2017-09-25 14:35:00,55.05,55.06,55.01,55.04,24761.0,50.1767,50.1859,50.1403,50.1676,24761.0
2017-09-25 14:40:00,55.04,55.05,55.01,55.03,25247.0,50.1676,50.1767,50.1403,50.1585,25247.0
2017-09-25 14:45:00,55.03,55.07,55.02,55.06,18725.0,50.1585,50.195,50.1494,50.1859,18725.0
2017-09-25 14:50:00,55.05,55.07,55.04,55.05,14471.0,50.1767,50.195,50.1676,50.1767,14471.0
2017-09-25 14:55:00,55.06,55.13,55.06,55.11,30165.0,50.1859,50.2497,50.1859,50.2314,30165.0
2017-09-25 15:00:00,55.11,55.11,55.05,55.07,25276.0,50.2314,50.2314,50.1767,50.195,25276.0
2017-09-25 15:05:00,55.07,55.15,55.05,55.14,42719.0,50.195,50.2679,50.1767,50.2588,42719.0
2017-09-25 15:10:00,55.13,55.2,55.12,55.19,66583.0,50.2497,50.3135,50.2405,50.3043,66583.0
2017-09-25 15:15:00,55.18,55.19,55.16,55.17,33339.0,50.2952,50.3043,50.277,50.2861,33339.0
2017-09-25 15:20:00,55.17,55.2,55.15,55.19,56153.0,50.2861,50.3135,50.2679,50.3043,56153.0
2017-09-25 15:25:00,55.19,55.22,55.14,55.16,37475.0,50.3043,50.3317,50.2588,50.277,37475.0
2017-09-25 15:30:00,55.15,55.17,55.05,55.05,53876.0,50.2679,50.2861,50.1767,50.1767,53876.0
2017-09-25 15:35:00,55.04,55.07,55.03,55.06,43591.0,50.1676,50.195,50.1585,50.1859,43591.0
2017-09-25 15:40:00,55.05,55.09,55.05,55.08,58088.0,50.1767,50.2132,50.1767,50.2041,58088.0
2017-09-25 15:45:00,55.09,55.14,55.08,55.13,81759.0,50.2132,50.2588,50.2041,50.2497,81759.0
2017-09-25 15:50:00,55.12,55.12,55.08,55.11,88500.0,50.2405,50.2405,50.2041,50.2314,88500.0
2017-09-25 15:55:00,55.12,55.15,55.09,55.12,187348.0,50.2405,50.2679,50.2132,50.2405,187348.0
2017-09-26 09:30:00,55.39,55.42,55.16,55.38,66212.0,50.4866,50.514,50.277,50.4775,66212.0
2017-09-26 09:35:00,55.36,55.72,55.36,55.68,65694.0,50.4593,50.7874,50.4593,50.751,65694.0
2017-09-26 09:40:00,55.67,55.69,55.35,55.36,23259.0,50.7419,50.7601,50.4502,50.4593,23259.0
2017-09-26 09:45:00,55.36,55.49,55.1,55.42,86787.0,50.4593,50.5778,50.2223,50.514,86787.0
2017-09-26 09:50:00,55.4,55.48,55.25,55.25,35341.0,50.4958,50.5687,50.359,50.359,35341.0
2017-09-26 09:55:00,55.24,55.27,55.16,55.19,35173.0,50.3499,50.3773,50.277,50.3043,35173.0
2017-09-26 10:00:00,55.19,55.36,55.19,55.35,39751.0,50.3043,50.4593,50.3043,50.4502,39751.0
2017-09-26 10:05:00,55.35,55.43,55.31,55.38,53497.0,50.4502,50.5231,50.4137,50.4775,53497.0
2017-09-26 10:10:00,55.38,55.49,55.38,55.46,50600.0,50.4775,50.5778,50.4775,50.5504,50600.0
2017-09-26 10:15:00,55.47,55.56,55.44,55.53,41286.0,50.5596,50.6416,50.5322,50.6143,41286.0
2017-09-26 10:20:00,55.53,55.58,55.49,55.52,70403.0,50.6143,50.6598,50.5778,50.6051,70403.0
2017-09-26 10:25:00,55.52,55.53,55.4,55.41,71269.0,50.6051,50.6143,50.4958,50.5049,71269.0
2017-09-26 10:30:00,55.41,55.53,55.41,55.47,56627.0,50.5049,50.6143,50.5049,50.5596,56627.0
2017-09-26 10:35:00,55.48,55.51,55.41,55.48,49751.0,50.5687,50.596,50.5049,50.5687,49751.0
2017-09-26 10:40:00,55.48,55.65,55.47,55.65,39142.0,50.5687,50.7236,50.5596,50.7236,39142.0
2017-09-26 10:45:00,55.63,55.64,55.49,55.55,49619.0,50.7054,50.7145,50.5778,50.6325,49619.0
2017-09-26 10:50:00,55.56,55.64,55.56,55.61,31426.0,50.6416,50.7145,50.6416,50.6872,31426.0
2017-09-26 10:55:00,55.6,55.62,55.5,55.52,21872.0,50.6781,50.6963,50.5869,50.6051,21872.0
2017-09-26 11:00:00,55.51,55.63,55.5,55.62,29325.0,50.596,50.7054,50.5869,50.6963,29325.0
2017-09-26 11:05:00,55.61,55.67,55.52,55.57,26252.0,50.6872,50.7419,50.6051,50.6507,26252.0
2017-09-26 11:10:00,55.58,55.63,55.55,55.59,30048.0,50.6598,50.7054,50.6325,50.6689,30048.0
2017-09-26 11:15:00,55.59,55.67,55.59,55.66,25801.0,50.6689,50.7419,50.6689,50.7327,25801.0
2017-09-26 11:20:00,55.66,55.71,55.66,55.71,40414.0,50.7327,50.7783,50.7327,50.7783,40414.0
2017-09-26 11:25:00,55.7,55.75,55.68,55.72,53819.0,50.7692,50.8148,50.751,50.7874,53819.0
2017-09-26 11:30:00,55.72,55.85,55.69,55.85,62968.0,50.7874,50.9059,50.7601,50.9059,62968.0
2017-09-26 11:35:00,55.85,55.88,55.8,55.82,40582.0,50.9059,50.9333,50.8603,50.8786,40582.0
2017-09-26 11:40:00,55.83,55.95,55.82,55.84,54949.0,50.8877,50.9971,50.8786,50.8968,54949.0
2017-09-26 11:45:00,55.85,55.88,55.78,55.81,21701.0,50.9059,50.9333,50.8421,50.8695,21701.0
2017-09-26 11:50:00,55.82,55.83,55.76,55.82,39513.0,50.8786,50.8877,50.8239,50.8786,39513.0
2017-09-26 11:55:00,55.82,55.94,55.8,55.94,39751.0,50.8786,50.988,50.8603,50.988,39751.0
2017-09-26 12:00:00,55.95,55.96,55.88,55.88,32344.0,50.9971,51.0062,50.9333,50.9333,32344.0
2017-09-26 12:05:00,55.88,55.89,55.81,55.84,28835.0,50.9333,50.9424,50.8695,50.8968,28835.0
2017-09-26 12:10:00,55.84,55.85,55.81,55.82,23852.0,50.8968,50.9059,50.8695,50.8786,23852.0
2017-09-26 12:15:00,55.83,55.83,55.74,55.79,36036.0,50.8877,50.8877,50.8057,50.8512,36036.0
2017-09-26 12:20:00,55.8,55.83,55.75,55.76,31057.0,50.8603,50.8877,50.8148,50.8239,31057.0
2017-09-26 12:25:00,55.77,55.84,55.76,55.83,25644.0,50.833,50.8968,50.8239,50.8877,25644.0
2017-09-26 12:30:00,55.84,55.89,55.8,55.82,26906.0,50.8968,50.9424,50.8603,50.8786,26906.0
2017-09-26 12:35:00,55.8,55.82,55.69,55.7,49544.0,50.8603,50.8786,50.7601,50.7692,49544.0
2017-09-26 12:40:00,55.69,55.7,55.64,55.66,33859.0,50.7601,50.7692,50.7145,50.7327,33859.0
2017-09-26 12:45:00,55.65,55.65,55.54,55.57,43124.0,50.7236,50.7236,50.6234,50.6507,43124.0
2017-09-26 12:50:00,55.57,55.63,55.57,55.59,19683.0,50.6507,50.7054,50.6507,50.6689,19683.0
2017-09-26 12:55:00,55.59,55.59,55.53,55.54,22109.0,50.6689,50.6689,50.6143,50.6234,22109.0
2017-09-26 13:00:00,55.54,55.57,55.51,55.55,22874.0,50.6234,50.6507,50.596,50.6325,22874.0
2017-09-26 13:05:00,55.55,55.56,55.47,55.52,17610.0,50.6325,50.6416,50.5596,50.6051,17610.0
2017-09-26 13:10:00,55.52,55.52,55.44,55.47,38378.0,50.6051,50.6051,50.5322,50.5596,38378.0
2017-09-26 13:15:00,55.47,55.56,55.47,55.53,20716.0,50.5596,50.6416,50.5596,50.6143,20716.0
2017-09-26 13:20:00,55.53,55.54,55.48,55.5,17836.0,50.6143,50.6234,50.5687,50.5869,17836.0
2017-09-26 13:25:00,55.5,55.53,55.47,55.52,21175.0,50.5869,50.6143,50.5596,50.6051,21175.0
2017-09-26 13:30:00,55.52,55.54,55.49,55.53,23483.0,50.6051,50.6234,50.5778,50.6143,23483.0
2017-09-26 13:35:00,55.53,55.56,55.51,55.54,18490.0,50.6143,50.6416,50.596,50.6234,18490.0
2017-09-26 13:40:00,55.54,55.62,55.51,55.61,59420.0,50.6234,50.6963,50.596,50.6872,59420.0
2017-09-26 13:45:00,55.61,55.68,55.6,55.65,129278.0,50.6872,50.751,50.6781,50.7236,129278.0
2017-09-26 13:50:00,55.64,55.7,55.64,55.67,33787.0,50.7145,50.7692,50.7145,50.7419,33787.0
2017-09-26 13:55:00,55.68,55.69,55.56,55.59,32661.0,50.751,50.7601,50.6416,50.6689,32661.0
2017-09-26 14:00:00,55.59,55.61,55.57,55.6,31543.0,50.6689,50.6872,50.6507,50.6781,31543.0
2017-09-26 14:05:00,55.59,55.64,55.58,55.64,32043.0,50.6689,50.7145,50.6598,50.7145,32043.0
2017-09-26 14:10:00,55.63,55.65,55.58,55.64,33181.0,50.7054,50.7236,50.6598,50.7145,33181.0
2017-09-26 14:15:00,55.64,55.67,55.63,55.66,27305.0,50.7145,50.7419,50.7054,50.7327,27305.0
2017-09-26 14:20:00,55.66,55.7,55.64,55.7,33782.0,50.7327,50.7692,50.7145,50.7692,33782.0
2017-09-26 14:25:00,55.7,55.73,55.69,55.72,35050.0,50.7692,50.7965,50.7601,50.7874,35050.0
2017-09-26 14:30:00,55.72,55.75,55.72,55.74,29435.0,50.7874,50.8148,50.7874,50.8057,29435.0
2017-09-26 14:35:00,55.75,55.77,55.73,55.77,35666.0,50.8148,50.833,50.7965,50.833,35666.0
2017-09-26 14:40:00,55.77,55.8,55.71,55.79,32555.0,50.833,50.8603,50.7783,50.8512,32555.0
2017-09-26 14:45:00,55.8,55.82,55.77,55.79,46727.0,50.8603,50.8786,50.833,50.8512,46727.0
2017-09-26 14:50:00,55.79,55.81,55.75,55.8,61020.0,50.8512,50.8695,50.8148,50.8603,61020.0
2017-09-26 14:55:00,55.8,55.83,55.76,55.76,29711.0,50.8603,50.8877,50.8239,50.8239,29711.0
2017-09-26 15:00:00,55.76,55.78,55.73,55.75,29768.0,50.8239,50.8421,50.7965,50.8148,29768.0
2017-09-26 15:05:00,55.76,55.78,55.74,55.78,39608.0,50.8239,50.8421,50.8057,50.8421,39608.0
2017-09-26 15:10:00,55.78,55.79,55.74,55.77,56904.0,50.8421,50.8512,50.8057,50.833,56904.0
2017-09-26 15:15:00,55.77,55.83,55.74,55.81,126463.0,50.833,50.8877,50.8057,50.8695,126463.0
2017-09-26 15:20:00,55.82,55.84,55.79,55.84,31670.0,50.8786,50.8968,50.8512,50.8968,31670.0
2017-09-26 15:25:00,55.84,55.85,55.79,55.79,33694.0,50.8968,50.9059,50.8512,50.8512,33694.0
2017-09-26 15:30:00,55.78,55.84,55.77,55.84,54298.0,50.8421,50.8968,50.833,50.8968,54298.0
2017-09-26 15:35:00,55.84,55.86,55.82,55.82,69358.0,50.8968,50.915,50.8786,50.8786,69358.0
2017-09-26 15:40:00,55.82,55.83,55.77,55.81,100014.0,50.8786,50.8877,50.833,50.8695,100014.0
2017-09-26 15:45:00,55.81,55.85,55.77,55.77,152956.0,50.8695,50.9059,50.833,50.833,152956.0
2017-09-26 15:50:00,55.77,55.78,55.67,55.67,136342.0,50.833,50.8421,50.7419,50.7419,136342.0
2017-09-26 15:55:00,55.68,55.72,55.63,55.71,201975.0,50.751,50.7874,50.7054,50.7783,201975.0
2017-09-27 09:30:00,55.99,56.1,55.85,56.07,92504.0,51.0335,51.1338,50.9059,51.1064,92504.0
2017-09-27 09:35:00,56.09,56.54,56.09,56.44,138771.0,51.1247,51.5348,51.1247,51.4437,138771.0
2017-09-27 09:40:00,56.43,56.46,56.26,56.34,60957.0,51.4346,51.4619,51.2796,51.3525,60957.0
2017-09-27 09:45:00,56.34,56.35,56.11,56.16,88082.0,51.3525,51.3617,51.1429,51.1885,88082.0
2017-09-27 09:50:00,56.16,56.47,56.16,56.47,76064.0,51.1885,51.471,51.1885,51.471,76064.0
2017-09-27 09:55:00,56.47,56.5,56.39,56.42,32051.0,51.471,51.4984,51.3981,51.4255,32051.0
2017-09-27 10:00:00,56.41,56.57,56.37,56.38,49279.0,51.4163,51.5622,51.3799,51.389,49279.0
2017-09-27 10:05:00,56.38,56.46,56.3,56.43,51601.0,51.389,51.4619,51.3161,51.4346,51601.0
2017-09-27 10:10:00,56.44,56.44,56.25,56.36,36642.0,51.4437,51.4437,51.2705,51.3708,36642.0
2017-09-27 10:15:00,56.35,56.4,56.22,56.23,51248.0,51.3617,51.4072,51.2432,51.2523,51248.0
2017-09-27 10:20:00,56.23,56.26,56.2,56.25,28531.0,51.2523,51.2796,51.2249,51.2705,28531.0
2017-09-27 10:25:00,56.26,56.29,56.22,56.25,51787.0,51.2796,51.307,51.2432,51.2705,51787.0
2017-09-27 10:30:00,56.25,56.27,56.08,56.1,56127.0,51.2705,51.2887,51.1156,51.1338,56127.0
2017-09-27 10:35:00,56.11,56.19,56.1,56.16,43340.0,51.1429,51.2158,51.1338,51.1885,43340.0
2017-09-27 10:40:00,56.16,56.19,56.09,56.14,32428.0,51.1885,51.2158,51.1247,51.1703,32428.0
2017-09-27 10:45:00,56.14,56.17,55.92,55.92,84342.0,51.1703,51.1976,50.9697,50.9697,84342.0
2017-09-27 10:50:00,55.92,55.94,55.73,55.73,71676.0,50.9697,50.988,50.7965,50.7965,71676.0
2017-09-27 10:55:00,55.73,55.8,55.72,55.78,46202.0,50.7965,50.8603,50.7874,50.8421,46202.0
2017-09-27 11:00:00,55.78,55.88,55.78,55.85,53742.0,50.8421,50.9333,50.8421,50.9059,53742.0
2017-09-27 11:05:00,55.85,55.96,55.84,55.9,70851.0,50.9059,51.0062,50.8968,50.9515,70851.0
2017-09-27 11:10:00,55.91,55.99,55.89,55.91,90174.0,50.9606,51.0335,50.9424,50.9606,90174.0
2017-09-27 11:15:00,55.9,55.97,55.85,55.96,38626.0,50.9515,51.0153,50.9059,51.0062,38626.0
2017-09-27 11:20:00,55.96,55.99,55.95,55.98,49386.0,51.0062,51.0335,50.9971,51.0244,49386.0
2017-09-27 11:25:00,55.98,56.05,55.95,55.97,99233.0,51.0244,51.0882,50.9971,51.0153,99233.0
2017-09-27 11:30:00,55.99,56.01,55.95,56.0,39428.0,51.0335,51.0518,50.9971,51.0426,39428.0
2017-09-27 11:35:00,56.0,56.07,55.98,56.03,47165.0,51.0426,51.1064,51.0244,51.07,47165.0
2017-09-27 11:40:00,56.02,56.03,55.97,56.0,27971.0,51.0609,51.07,51.0153,51.0426,27971.0
2017-09-27 11:45:00,55.99,56.0,55.85,55.87,56516.0,51.0335,51.0426,50.9059,50.9242,56516.0
2017-09-27 11:50:00,55.88,56.02,55.85,56.01,44539.0,50.9333,51.0609,50.9059,51.0518,44539.0
2017-09-27 11:55:00,56.0,56.07,55.95,55.97,58859.0,51.0426,51.1064,50.9971,51.0153,58859.0
2017-09-27 12:00:00,55.97,56.03,55.96,55.99,45414.0,51.0153,51.07,51.0062,51.0335,45414.0
2017-09-27 12:05:00,55.99,56.05,55.95,56.05,28739.0,51.0335,51.0882,50.9971,51.0882,28739.0
2017-09-27 12:10:00,56.05,56.09,56.03,56.09,34834.0,51.0882,51.1247,51.07,51.1247,34834.0
2017-09-27 12:15:00,56.1,56.1,55.98,55.99,42254.0,51.1338,51.1338,51.0244,51.0335,42254.0
2017-09-27 12:20:00,55.99,56.03,55.93,55.93,21652.0,51.0335,51.07,50.9788,50.9788,21652.0
2017-09-27 12:25:00,55.93,56.0,55.9,55.99,30806.0,50.9788,51.0426,50.9515,51.0335,30806.0
2017-09-27 12:30:00,55.99,56.01,55.95,55.97,15452.0,51.0335,51.0518,50.9971,51.0153,15452.0
2017-09-27 12:35:00,55.98,55.99,55.91,55.97,25301.0,51.0244,51.0335,50.9606,51.0153,25301.0
2017-09-27 12:40:00,55.97,56.03,55.97,56.02,18925.0,51.0153,51.07,51.0153,51.0609,18925.0
2017-09-27 12:45:00,56.02,56.05,56.0,56.01,16906.0,51.0609,51.0882,51.0426,51.0518,16906.0
2017-09-27 12:50:00,56.01,56.01,55.94,55.95,27576.0,51.0518,51.0518,50.988,50.9971,27576.0
2017-09-27 12:55:00,55.95,55.96,55.67,55.85,426239.0,50.9971,51.0062,50.7419,50.9059,426239.0
2017-09-27 13:00:00,55.85,55.95,55.84,55.91,55223.0,50.9059,50.9971,50.8968,50.9606,55223.0
2017-09-27 13:05:00,55.91,55.98,55.88,55.91,45645.0,50.9606,51.0244,50.9333,50.9606,45645.0
2017-09-27 13:10:00,55.91,55.98,55.88,55.92,33953.0,50.9606,51.0244,50.9333,50.9697,33953.0
2017-09-27 13:15:00,55.91,55.95,55.87,55.93,20345.0,50.9606,50.9971,50.9242,50.9788,20345.0
2017-09-27 13:20:00,55.93,55.95,55.89,55.9,30996.0,50.9788,50.9971,50.9424,50.9515,30996.0
2017-09-27 13:25:00,55.9,55.9,55.86,55.89,26536.0,50.9515,50.9515,50.915,50.9424,26536.0
2017-09-27 13:30:00,55.9,55.99,55.89,55.95,28497.0,50.9515,51.0335,50.9424,50.9971,28497.0
2017-09-27 13:35:00,55.96,56.06,55.94,55.96,38834.0,51.0062,51.0973,50.988,51.0062,38834.0
2017-09-27 13:40:00,55.96,56.0,55.91,56.0,19124.0,51.0062,51.0426,50.9606,51.0426,19124.0
2017-09-27 13:45:00,56.01,56.04,55.93,55.94,29951.0,51.0518,51.0791,50.9788,50.988,29951.0
2017-09-27 13:50:00,55.94,55.98,55.91,55.91,27674.0,50.988,51.0244,50.9606,50.9606,27674.0
2017-09-27 13:55:00,55.91,56.02,55.89,55.97,27393.0,50.9606,51.0609,50.9424,51.0153,27393.0
2017-09-27 14:00:00,55.96,56.03,55.91,55.98,39374.0,51.0062,51.07,50.9606,51.0244,39374.0
2017-09-27 14:05:00,55.97,55.98,55.78,55.79,76096.0,51.0153,51.0244,50.8421,50.8512,76096.0
2017-09-27 14:10:00,55.79,55.79,55.72,55.73,67307.0,50.8512,50.8512,50.7874,50.7965,67307.0
2017-09-27 14:15:00,55.73,55.74,55.61,55.62,111462.0,50.7965,50.8057,50.6872,50.6963,111462.0
2017-09-27 14:20:00,55.62,55.63,55.43,55.44,108694.0,50.6963,50.7054,50.5231,50.5322,108694.0
2017-09-27 14:25:00,55.44,55.7,55.37,55.64,227249.0,50.5322,50.7692,50.4684,50.7145,227249.0
2017-09-27 14:30:00,55.64,55.84,55.63,55.81,106996.0,50.7145,50.8968,50.7054,50.8695,106996.0
2017-09-27 14:35:00,55.81,55.83,55.75,55.8,69575.0,50.8695,50.8877,50.8148,50.8603,69575.0
2017-09-27 14:40:00,55.8,55.81,55.7,55.74,74561.0,50.8603,50.8695,50.7692,50.8057,74561.0
2017-09-27 14:45:00,55.75,55.86,55.73,55.83,61837.0,50.8148,50.915,50.7965,50.8877,61837.0
2017-09-27 14:50:00,55.83,55.85,55.76,55.78,80328.0,50.8877,50.9059,50.8239,50.8421,80328.0
2017-09-27 14:55:00,55.78,55.98,55.77,55.97,64171.0,50.8421,51.0244,50.833,51.0153,64171.0
2017-09-27 15:00:00,55.96,56.06,55.9,56.03,80979.0,51.0062,51.0973,50.9515,51.07,80979.0
2017-09-27 15:05:00,56.03,56.03,55.92,55.94,49848.0,51.07,51.07,50.9697,50.988,49848.0
2017-09-27 15:10:00,55.94,55.95,55.88,55.93,65987.0,50.988,50.9971,50.9333,50.9788,65987.0
2017-09-27 15:15:00,55.93,55.94,55.79,55.81,97113.0,50.9788,50.988,50.8512,50.8695,97113.0
2017-09-27 15:20:00,55.81,55.87,55.79,55.82,61212.0,50.8695,50.9242,50.8512,50.8786,61212.0
2017-09-27 15:25:00,55.83,55.86,55.78,55.79,56247.0,50.8877,50.915,50.8421,50.8512,56247.0
2017-09-27 15:30:00,55.78,55.87,55.78,55.87,104847.0,50.8421,50.9242,50.8421,50.9242,104847.0
2017-09-27 15:35:00,55.86,55.95,55.85,55.94,103322.0,50.915,50.9971,50.9059,50.988,103322.0
2017-09-27 15:40:00,55.94,55.98,55.92,55.98,97261.0,50.988,51.0244,50.9697,51.0244,97261.0
2017-09-27 15:45:00,55.97,55.97,55.84,55.88,96551.0,51.0153,51.0153,50.8968,50.9333,96551.0
2017-09-27 15:50:00,55.87,55.88,55.82,55.87,105198.0,50.9242,50.9333,50.8786,50.9242,105198.0
2017-09-27 15:55:00,55.86,55.9,55.81,55.87,290065.0,50.915,50.9515,50.8695,50.9242,290065.0
2017-09-28 09:30:00,55.8,56.11,55.6,56.1,66959.0,50.8603,51.1429,50.6781,51.1338,66959.0
2017-09-28 09:35:00,56.08,56.23,56.0,56.05,65809.0,51.1156,51.2523,51.0426,51.0882,65809.0
2017-09-28 09:40:00,56.03,56.13,55.95,56.06,59633.0,51.07,51.1611,50.9971,51.0973,59633.0
2017-09-28 09:45:00,56.05,56.27,56.02,56.17,86476.0,51.0882,51.2887,51.0609,51.1976,86476.0
2017-09-28 09:50:00,56.18,56.19,56.07,56.13,46101.0,51.2067,51.2158,51.1064,51.1611,46101.0
2017-09-28 09:55:00,56.13,56.15,55.98,56.09,41134.0,51.1611,51.1794,51.0244,51.1247,41134.0
2017-09-28 10:00:00,56.08,56.15,55.98,56.13,28720.0,51.1156,51.1794,51.0244,51.1611,28720.0
2017-09-28 10:05:00,56.11,56.31,56.02,56.26,32787.0,51.1429,51.3252,51.0609,51.2796,32787.0
2017-09-28 10:10:00,56.27,56.3,56.15,56.24,37329.0,51.2887,51.3161,51.1794,51.2614,37329.0
2017-09-28 10:15:00,56.24,56.39,56.2,56.33,63535.0,51.2614,51.3981,51.2249,51.3434,63535.0
2017-09-28 10:20:00,56.34,56.49,56.28,56.35,144364.0,51.3525,51.4893,51.2979,51.3617,144364.0
2017-09-28 10:25:00,56.36,56.41,56.29,56.37,66372.0,51.3708,51.4163,51.307,51.3799,66372.0
2017-09-28 10:30:00,56.36,56.41,56.26,56.28,152081.0,51.3708,51.4163,51.2796,51.2979,152081.0
2017-09-28 10:35:00,56.26,56.36,56.15,56.35,74757.0,51.2796,51.3708,51.1794,51.3617,74757.0
2017-09-28 10:40:00,56.35,56.37,56.3,56.31,54082.0,51.3617,51.3799,51.3161,51.3252,54082.0
2017-09-28 10:45:00,56.31,56.35,56.24,56.32,59110.0,51.3252,51.3617,51.2614,51.3343,59110.0
2017-09-28 10:50:00,56.31,56.31,56.22,56.3,73910.0,51.3252,51.3252,51.2432,51.3161,73910.0
2017-09-28 10:55:00,56.3,56.3,56.12,56.18,46092.0,51.3161,51.3161,51.152,51.2067,46092.0
2017-09-28 11:00:00,56.19,56.3,56.18,56.23,49739.0,51.2158,51.3161,51.2067,51.2523,49739.0
2017-09-28 11:05:00,56.23,56.28,56.21,56.23,59110.0,51.2523,51.2979,51.2341,51.2523,59110.0
2017-09-28 11:10:00,56.23,56.28,56.16,56.28,66663.0,51.2523,51.2979,51.1885,51.2979,66663.0
2017-09-28 11:15:00,56.29,56.33,56.26,56.32,51148.0,51.307,51.3434,51.2796,51.3343,51148.0
2017-09-28 11:20:00,56.3,56.34,56.28,56.28,36611.0,51.3161,51.3525,51.2979,51.2979,36611.0
2017-09-28 11:25:00,56.28,56.28,56.2,56.27,37400.0,51.2979,51.2979,51.2249,51.2887,37400.0
2017-09-28 11:30:00,56.27,56.35,56.21,56.32,47305.0,51.2887,51.3617,51.2341,51.3343,47305.0
2017-09-28 11:35:00,56.32,56.35,56.27,56.27,40088.0,51.3343,51.3617,51.2887,51.2887,40088.0
2017-09-28 11:40:00,56.28,56.4,56.23,56.37,45957.0,51.2979,51.4072,51.2523,51.3799,45957.0
2017-09-28 11:45:00,56.36,56.4,56.25,56.29,35342.0,51.3708,51.4072,51.2705,51.307,35342.0
2017-09-28 11:50:00,56.29,56.33,56.19,56.23,61101.0,51.307,51.3434,51.2158,51.2523,61101.0
2017-09-28 11:55:00,56.23,56.32,56.19,56.28,65258.0,51.2523,51.3343,51.2158,51.2979,65258.0
2017-09-28 12:00:00,56.27,56.3,56.19,56.3,32933.0,51.2887,51.3161,51.2158,51.3161,32933.0
2017-09-28 12:05:00,56.29,56.31,56.26,56.26,32406.0,51.307,51.3252,51.2796,51.2796,32406.0
2017-09-28 12:10:00,56.25,56.27,56.18,56.25,20282.0,51.2705,51.2887,51.2067,51.2705,20282.0
2017-09-28 12:15:00,56.25,56.26,56.16,56.18,107161.0,51.2705,51.2796,51.1885,51.2067,107161.0
2017-09-28 12:20:00,56.18,56.21,56.01,56.04,71419.0,51.2067,51.2341,51.0518,51.0791,71419.0
2017-09-28 12:25:00,56.05,56.12,55.9,55.91,31822.0,51.0882,51.152,50.9515,50.9606,31822.0
2017-09-28 12:30:00,55.9,55.95,55.87,55.89,29846.0,50.9515,50.9971,50.9242,50.9424,29846.0
2017-09-28 12:35:00,55.89,55.89,55.81,55.83,113487.0,50.9424,50.9424,50.8695,50.8877,113487.0
2017-09-28 12:40:00,55.84,55.84,55.77,55.78,129916.0,50.8968,50.8968,50.833,50.8421,129916.0
2017-09-28 12:45:00,55.79,55.94,55.78,55.9,31870.0,50.8512,50.988,50.8421,50.9515,31870.0
2017-09-28 12:50:00,55.9,55.93,55.85,55.92,52995.0,50.9515,50.9788,50.9059,50.9697,52995.0
2017-09-28 12:55:00,55.93,55.96,55.91,55.93,22746.0,50.9788,51.0062,50.9606,50.9788,22746.0
2017-09-28 13:00:00,55.94,55.97,55.92,55.94,32283.0,50.988,51.0153,50.9697,50.988,32283.0
2017-09-28 13:05:00,55.95,56.0,55.9,55.9,38663.0,50.9971,51.0426,50.9515,50.9515,38663.0
2017-09-28 13:10:00,55.91,55.91,55.85,55.85,33661.0,50.9606,50.9606,50.9059,50.9059,33661.0
2017-09-28 13:15:00,55.85,55.91,55.84,55.9,37898.0,50.9059,50.9606,50.8968,50.9515,37898.0
2017-09-28 13:20:00,55.9,55.92,55.85,55.87,35707.0,50.9515,50.9697,50.9059,50.9242,35707.0
2017-09-28 13:25:00,55.87,55.89,55.86,55.88,30180.0,50.9242,50.9424,50.915,50.9333,30180.0
2017-09-28 13:30:00,55.88,55.92,55.87,55.91,66102.0,50.9333,50.9697,50.9242,50.9606,66102.0
2017-09-28 13:35:00,55.91,55.92,55.87,55.88,41347.0,50.9606,50.9697,50.9242,50.9333,41347.0
2017-09-28 13:40:00,55.88,55.94,55.87,55.9,36173.0,50.9333,50.988,50.9242,50.9515,36173.0
2017-09-28 13:45:00,55.89,55.97,55.89,55.96,27990.0,50.9424,51.0153,50.9424,51.0062,27990.0
2017-09-28 13:50:00,55.95,56.01,55.95,56.01,40414.0,50.9971,51.0518,50.9971,51.0518,40414.0
2017-09-28 13:55:00,56.01,56.04,55.98,56.0,63691.0,51.0518,51.0791,51.0244,51.0426,63691.0
2017-09-28 14:00:00,56.0,56.01,55.96,56.0,51484.0,51.0426,51.0518,51.0062,51.0426,51484.0
2017-09-28 14:05:00,56.0,56.06,55.99,56.04,26814.0,51.0426,51.0973,51.0335,51.0791,26814.0
2017-09-28 14:10:00,56.04,56.04,55.99,56.0,30705.0,51.0791,51.0791,51.0335,51.0426,30705.0
2017-09-28 14:15:00,56.01,56.08,56.01,56.08,40815.0,51.0518,51.1156,51.0518,51.1156,40815.0
2017-09-28 14:20:00,56.08,56.09,56.03,56.09,34248.0,51.1156,51.1247,51.07,51.1247,34248.0
2017-09-28 14:25:00,56.08,56.1,56.04,56.07,37609.0,51.1156,51.1338,51.0791,51.1064,37609.0
2017-09-28 14:30:00,56.07,56.09,56.05,56.08,27296.0,51.1064,51.1247,51.0882,51.1156,27296.0
2017-09-28 14:35:00,56.07,56.11,56.05,56.06,73853.0,51.1064,51.1429,51.0882,51.0973,73853.0
2017-09-28 14:40:00,56.06,56.09,56.05,56.07,27025.0,51.0973,51.1247,51.0882,51.1064,27025.0
2017-09-28 14:45:00,56.06,56.09,56.04,56.09,37400.0,51.0973,51.1247,51.0791,51.1247,37400.0
2017-09-28 14:50:00,56.09,56.14,56.07,56.13,34775.0,51.1247,51.1703,51.1064,51.1611,34775.0
2017-09-28 14:55:00,56.13,56.15,56.07,56.08,29224.0,51.1611,51.1794,51.1064,51.1156,29224.0
2017-09-28 15:00:00,56.07,56.11,56.06,56.1,29993.0,51.1064,51.1429,51.0973,51.1338,29993.0
2017-09-28 15:05:00,56.1,56.12,56.07,56.12,36773.0,51.1338,51.152,51.1064,51.152,36773.0
2017-09-28 15:10:00,56.12,56.18,56.11,56.16,53441.0,51.152,51.2067,51.1429,51.1885,53441.0
2017-09-28 15:15:00,56.17,56.2,56.14,56.18,57645.0,51.1976,51.2249,51.1703,51.2067,57645.0
2017-09-28 15:20:00,56.17,56.18,56.14,56.16,45645.0,51.1976,51.2067,51.1703,51.1885,45645.0
2017-09-28 15:25:00,56.15,56.16,56.11,56.14,49396.0,51.1794,51.1885,51.1429,51.1703,49396.0
2017-09-28 15:30:00,56.13,56.14,56.08,56.13,52152.0,51.1611,51.1703,51.1156,51.1611,52152.0
2017-09-28 15:35:00,56.13,56.13,56.05,56.09,41381.0,51.1611,51.1611,51.0882,51.1247,41381.0
2017-09-28 15:40:00,56.09,56.15,56.07,56.14,54837.0,51.1247,51.1794,51.1064,51.1703,54837.0
2017-09-28 15:45:00,56.14,56.15,56.09,56.13,102278.0,51.1703,51.1794,51.1247,51.1611,102278.0
2017-09-28 15:50:00,56.12,56.28,56.1,56.25,210264.0,51.152,51.2979,51.1338,51.2705,210264.0
2017-09-28 15:55:00,56.25,56.26,56.16,56.17,391328.0,51.2705,51.2796,51.1885,51.1976,391328.0
2017-09-29 09:30:00,56.21,56.38,56.0,56.27,125670.0,51.2341,51.389,51.0426,51.2887,125670.0
2017-09-29 09:35:00,56.3,56.49,56.25,56.48,79323.0,51.3161,51.4893,51.2705,51.4802,79323.0
2017-09-29 09:40:00,56.49,56.65,56.45,56.47,97275.0,51.4893,51.6351,51.4528,51.471,97275.0
2017-09-29 09:45:00,56.42,56.5,56.35,56.44,37097.0,51.4255,51.4984,51.3617,51.4437,37097.0
2017-09-29 09:50:00,56.44,56.57,56.42,56.45,82276.0,51.4437,51.5622,51.4255,51.4528,82276.0
2017-09-29 09:55:00,56.46,56.47,56.3,56.34,33645.0,51.4619,51.471,51.3161,51.3525,33645.0
2017-09-29 10:00:00,56.35,56.5,56.35,56.49,57009.0,51.3617,51.4984,51.3617,51.4893,57009.0
2017-09-29 10:05:00,56.49,56.59,56.47,56.58,131865.0,51.4893,51.5804,51.471,51.5713,131865.0
2017-09-29 10:10:00,56.58,56.58,56.45,56.49,77679.0,51.5713,51.5713,51.4528,51.4893,77679.0
2017-09-29 10:15:00,56.5,56.51,56.48,56.49,50041.0,51.4984,51.5075,51.4802,51.4893,50041.0
2017-09-29 10:20:00,56.5,56.52,56.4,56.4,57879.0,51.4984,51.5166,51.4072,51.4072,57879.0
2017-09-29 10:25:00,56.41,56.45,56.37,56.41,43942.0,51.4163,51.4528,51.3799,51.4163,43942.0
2017-09-29 10:30:00,56.4,56.41,56.28,56.28,35452.0,51.4072,51.4163,51.2979,51.2979,35452.0
2017-09-29 10:35:00,56.29,56.37,56.24,56.37,49004.0,51.307,51.3799,51.2614,51.3799,49004.0
2017-09-29 10:40:00,56.37,56.37,56.26,56.31,34480.0,51.3799,51.3799,51.2796,51.3252,34480.0
2017-09-29 10:45:00,56.31,56.32,56.19,56.23,38322.0,51.3252,51.3343,51.2158,51.2523,38322.0
2017-09-29 10:50:00,56.23,56.27,56.18,56.23,42822.0,51.2523,51.2887,51.2067,51.2523,42822.0
2017-09-29 10:55:00,56.22,56.25,56.17,56.18,28779.0,51.2432,51.2705,51.1976,51.2067,28779.0
2017-09-29 11:00:00,56.2,56.27,56.2,56.2,32312.0,51.2249,51.2887,51.2249,51.2249,32312.0
2017-09-29 11:05:00,56.2,56.24,56.16,56.2,26188.0,51.2249,51.2614,51.1885,51.2249,26188.0
2017-09-29 11:10:00,56.2,56.22,56.13,56.18,30516.0,51.2249,51.2432,51.1611,51.2067,30516.0
2017-09-29 11:15:00,56.19,56.23,56.16,56.16,42042.0,51.2158,51.2523,51.1885,51.1885,42042.0
2017-09-29 11:20:00,56.17,56.22,56.14,56.15,29963.0,51.1976,51.2432,51.1703,51.1794,29963.0
2017-09-29 11:25:00,56.15,56.16,56.09,56.15,43323.0,51.1794,51.1885,51.1247,51.1794,43323.0
2017-09-29 11:30:00,56.15,56.16,56.11,56.13,40336.0,51.1794,51.1885,51.1429,51.1611,40336.0
2017-09-29 11:35:00,56.13,56.13,56.08,56.11,39841.0,51.1611,51.1611,51.1156,51.1429,39841.0
2017-09-29 11:40:00,56.12,56.16,56.1,56.16,27372.0,51.152,51.1885,51.1338,51.1885,27372.0
2017-09-29 11:45:00,56.15,56.17,56.13,56.15,26386.0,51.1794,51.1976,51.1611,51.1794,26386.0
2017-09-29 11:50:00,56.15,56.16,56.13,56.14,19060.0,51.1794,51.1885,51.1611,51.1703,19060.0
2017-09-29 11:55:00,56.14,56.19,56.14,56.19,32720.0,51.1703,51.2158,51.1703,51.2158,32720.0
2017-09-29 12:00:00,56.19,56.21,56.16,56.16,30247.0,51.2158,51.2341,51.1885,51.1885,30247.0
2017-09-29 12:05:00,56.16,56.17,56.13,56.15,28988.0,51.1885,51.1976,51.1611,51.1794,28988.0
2017-09-29 12:10:00,56.16,56.19,56.15,56.18,20531.0,51.1885,51.2158,51.1794,51.2067,20531.0
2017-09-29 12:15:00,56.17,56.18,56.12,56.12,18655.0,51.1976,51.2067,51.152,51.152,18655.0
2017-09-29 12:20:00,56.12,56.16,56.1,56.11,16147.0,51.152,51.1885,51.1338,51.1429,16147.0
2017-09-29 12:25:00,56.11,56.15,56.1,56.15,25412.0,51.1429,51.1794,51.1338,51.1794,25412.0
2017-09-29 12:30:00,56.14,56.15,56.12,56.13,18211.0,51.1703,51.1794,51.152,51.1611,18211.0
2017-09-29 12:35:00,56.12,56.15,56.11,56.12,20730.0,51.152,51.1794,51.1429,51.152,20730.0
2017-09-29 12:40:00,56.11,56.12,56.06,56.08,19223.0,51.1429,51.152,51.0973,51.1156,19223.0
2017-09-29 12:45:00,56.08,56.1,55.95,55.96,44202.0,51.1156,51.1338,50.9971,51.0062,44202.0
2017-09-29 12:50:00,55.97,56.0,55.89,55.93,35185.0,51.0153,51.0426,50.9424,50.9788,35185.0
2017-09-29 12:55:00,55.94,56.0,55.92,55.94,19626.0,50.988,51.0426,50.9697,50.988,19626.0
2017-09-29 13:00:00,55.94,56.02,55.94,56.02,18305.0,50.988,51.0609,50.988,51.0609,18305.0
2017-09-29 13:05:00,56.01,56.05,55.99,56.04,17784.0,51.0518,51.0882,51.0335,51.0791,17784.0
2017-09-29 13:10:00,56.02,56.06,55.99,56.06,12923.0,51.0609,51.0973,51.0335,51.0973,12923.0
2017-09-29 13:15:00,56.05,56.06,56.0,56.01,15671.0,51.0882,51.0973,51.0426,51.0518,15671.0
2017-09-29 13:20:00,56.0,56.04,55.99,56.03,19992.0,51.0426,51.0791,51.0335,51.07,19992.0
2017-09-29 13:25:00,56.04,56.1,56.03,56.05,23721.0,51.0791,51.1338,51.07,51.0882,23721.0
2017-09-29 13:30:00,56.05,56.09,56.0,56.0,16578.0,51.0882,51.1247,51.0426,51.0426,16578.0
2017-09-29 13:35:00,56.0,56.02,55.99,56.0,10058.0,51.0426,51.0609,51.0335,51.0426,10058.0
2017-09-29 13:40:00,55.99,56.01,55.98,56.01,20187.0,51.0335,51.0518,51.0244,51.0518,20187.0
2017-09-29 13:45:00,56.01,56.03,55.99,56.0,31023.0,51.0518,51.07,51.0335,51.0426,31023.0
2017-09-29 13:50:00,56.0,56.02,55.99,56.0,29412.0,51.0426,51.0609,51.0335,51.0426,29412.0
2017-09-29 13:55:00,56.0,56.03,55.99,56.02,21836.0,51.0426,51.07,51.0335,51.0609,21836.0
2017-09-29 14:00:00,56.02,56.04,56.01,56.03,20436.0,51.0609,51.0791,51.0518,51.07,20436.0
2017-09-29 14:05:00,56.03,56.04,55.99,56.0,16355.0,51.07,51.0791,51.0335,51.0426,16355.0
2017-09-29 14:10:00,55.99,56.07,55.99,56.06,31017.0,51.0335,51.1064,51.0335,51.0973,31017.0
2017-09-29 14:15:00,56.06,56.08,56.06,56.08,15447.0,51.0973,51.1156,51.0973,51.1156,15447.0
2017-09-29 14:20:00,56.07,56.1,56.05,56.05,21865.0,51.1064,51.1338,51.0882,51.0882,21865.0
2017-09-29 14:25:00,56.06,56.11,56.02,56.07,72969.0,51.0973,51.1429,51.0609,51.1064,72969.0
2017-09-29 14:30:00,56.07,56.09,56.04,56.07,47188.0,51.1064,51.1247,51.0791,51.1064,47188.0
2017-09-29 14:35:00,56.06,56.07,55.96,55.98,47003.0,51.0973,51.1064,51.0062,51.0244,47003.0
2017-09-29 14:40:00,55.97,55.99,55.93,55.94,32095.0,51.0153,51.0335,50.9788,50.988,32095.0
2017-09-29 14:45:00,55.95,55.99,55.92,55.98,19964.0,50.9971,51.0335,50.9697,51.0244,19964.0
2017-09-29 14:50:00,55.99,55.99,55.93,55.93,21433.0,51.0335,51.0335,50.9788,50.9788,21433.0
2017-09-29 14:55:00,55.93,55.95,55.9,55.9,22901.0,50.9788,50.9971,50.9515,50.9515,22901.0
2017-09-29 15:00:00,55.9,55.91,55.87,55.89,49898.0,50.9515,50.9606,50.9242,50.9424,49898.0
2017-09-29 15:05:00,55.88,55.9,55.87,55.87,22244.0,50.9333,50.9515,50.9242,50.9242,22244.0
2017-09-29 15:10:00,55.87,55.94,55.87,55.94,28630.0,50.9242,50.988,50.9242,50.988,28630.0
2017-09-29 15:15:00,55.94,55.97,55.91,55.96,33377.0,50.988,51.0153,50.9606,51.0062,33377.0
2017-09-29 15:20:00,55.96,55.96,55.91,55.93,26098.0,51.0062,51.0062,50.9606,50.9788,26098.0
2017-09-29 15:25:00,55.92,55.93,55.89,55.91,43000.0,50.9697,50.9788,50.9424,50.9606,43000.0
2017-09-29 15:30:00,55.9,56.0,55.88,56.0,95573.0,50.9515,51.0426,50.9333,51.0426,95573.0
2017-09-29 15:35:00,56.0,56.01,55.95,55.97,49038.0,51.0426,51.0518,50.9971,51.0153,49038.0
2017-09-29 15:40:00,55.98,56.01,55.97,55.97,54280.0,51.0244,51.0518,51.0153,51.0153,54280.0
2017-09-29 15:45:00,55.97,56.01,55.95,55.96,72632.0,51.0153,51.0518,50.9971,51.0062,72632.0
2017-09-29 15:50:00,55.96,55.99,55.95,55.98,66725.0,51.0062,51.0335,50.9971,51.0244,66725.0
2017-09-29 15:55:00,55.98,56.01,55.93,55.96,238214.0,51.0244,51.0518,50.9788,51.0062,238214.0
2017-10-02 09:30:00,56.02,56.27,55.97,56.09,123345.0,51.0609,51.2887,51.0153,51.1247,123345.0
2017-10-02 09:35:00,56.11,56.21,55.89,55.96,67200.0,51.1429,51.2341,50.9424,51.0062,67200.0
2017-10-02 09:40:00,55.96,55.96,55.81,55.94,95388.0,51.0062,51.0062,50.8695,50.988,95388.0
2017-10-02 09:45:00,55.91,55.92,55.8,55.81,30896.0,50.9606,50.9697,50.8603,50.8695,30896.0
2017-10-02 09:50:00,55.8,55.85,55.74,55.8,39523.0,50.8603,50.9059,50.8057,50.8603,39523.0
2017-10-02 09:55:00,55.81,55.94,55.76,55.79,34103.0,50.8695,50.988,50.8239,50.8512,34103.0
2017-10-02 10:00:00,55.8,55.98,55.8,55.96,60804.0,50.8603,51.0244,50.8603,51.0062,60804.0
2017-10-02 10:05:00,55.95,55.96,55.89,55.89,38909.0,50.9971,51.0062,50.9424,50.9424,38909.0
2017-10-02 10:10:00,55.9,55.95,55.88,55.9,67091.0,50.9515,50.9971,50.9333,50.9515,67091.0
2017-10-02 10:15:00,55.91,55.98,55.9,55.91,35403.0,50.9606,51.0244,50.9515,50.9606,35403.0
2017-10-02 10:20:00,55.91,56.0,55.91,55.99,41202.0,50.9606,51.0426,50.9606,51.0335,41202.0
2017-10-02 10:25:00,56.0,56.0,55.82,55.83,94403.0,51.0426,51.0426,50.8786,50.8877,94403.0
2017-10-02 10:30:00,55.83,55.89,55.81,55.86,25401.0,50.8877,50.9424,50.8695,50.915,25401.0
2017-10-02 10:35:00,55.86,55.89,55.83,55.85,23792.0,50.915,50.9424,50.8877,50.9059,23792.0
2017-10-02 10:40:00,55.85,55.89,55.83,55.88,32436.0,50.9059,50.9424,50.8877,50.9333,32436.0
2017-10-02 10:45:00,55.88,55.88,55.75,55.76,32057.0,50.9333,50.9333,50.8148,50.8239,32057.0
2017-10-02 10:50:00,55.77,55.79,55.72,55.72,24682.0,50.833,50.8512,50.7874,50.7874,24682.0
2017-10-02 10:55:00,55.73,55.74,55.68,55.73,57765.0,50.7965,50.8057,50.751,50.7965,57765.0
2017-10-02 11:00:00,55.73,55.86,55.72,55.83,29661.0,50.7965,50.915,50.7874,50.8877,29661.0
2017-10-02 11:05:00,55.83,55.86,55.7,55.78,68452.0,50.8877,50.915,50.7692,50.8421,68452.0
2017-10-02 11:10:00,55.78,55.79,55.74,55.77,17077.0,50.8421,50.8512,50.8057,50.833,17077.0
2017-10-02 11:15:00,55.77,55.8,55.75,55.77,40738.0,50.833,50.8603,50.8148,50.833,40738.0
2017-10-02 11:20:00,55.77,55.79,55.74,55.74,35119.0,50.833,50.8512,50.8057,50.8057,35119.0
2017-10-02 11:25:00,55.74,55.74,55.66,55.67,33230.0,50.8057,50.8057,50.7327,50.7419,33230.0
2017-10-02 11:30:00,55.66,55.68,55.64,55.66,36361.0,50.7327,50.751,50.7145,50.7327,36361.0
2017-10-02 11:35:00,55.66,55.71,55.65,55.71,26399.0,50.7327,50.7783,50.7236,50.7783,26399.0
2017-10-02 11:40:00,55.71,55.75,55.64,55.69,44694.0,50.7783,50.8148,50.7145,50.7601,44694.0
2017-10-02 11:45:00,55.68,55.74,55.68,55.73,44057.0,50.751,50.8057,50.751,50.7965,44057.0
2017-10-02 11:50:00,55.73,55.76,55.72,55.76,26342.0,50.7965,50.8239,50.7874,50.8239,26342.0
2017-10-02 11:55:00,55.76,55.76,55.66,55.69,21763.0,50.8239,50.8239,50.7327,50.7601,21763.0
2017-10-02 12:00:00,55.69,55.7,55.66,55.68,21244.0,50.7601,50.7692,50.7327,50.751,21244.0
2017-10-02 12:05:00,55.68,55.68,55.61,55.66,27488.0,50.751,50.751,50.6872,50.7327,27488.0
2017-10-02 12:10:00,55.67,55.71,55.65,55.66,16690.0,50.7419,50.7783,50.7236,50.7327,16690.0
2017-10-02 12:15:00,55.64,55.66,55.6,55.62,14968.0,50.7145,50.7327,50.6781,50.6963,14968.0
2017-10-02 12:20:00,55.63,55.67,55.62,55.65,11655.0,50.7054,50.7419,50.6963,50.7236,11655.0
2017-10-02 12:25:00,55.64,55.68,55.63,55.67,12172.0,50.7145,50.751,50.7054,50.7419,12172.0
2017-10-02 12:30:00,55.66,55.7,55.66,55.69,16527.0,50.7327,50.7692,50.7327,50.7601,16527.0
2017-10-02 12:35:00,55.7,55.7,55.66,55.67,21022.0,50.7692,50.7692,50.7327,50.7419,21022.0
2017-10-02 12:40:00,55.68,55.73,55.67,55.72,24999.0,50.751,50.7965,50.7419,50.7874,24999.0
2017-10-02 12:45:00,55.72,55.72,55.63,55.64,55114.0,50.7874,50.7874,50.7054,50.7145,55114.0
2017-10-02 12:50:00,55.64,55.66,55.6,55.64,52581.0,50.7145,50.7327,50.6781,50.7145,52581.0
2017-10-02 12:55:00,55.65,55.65,55.63,55.64,11234.0,50.7236,50.7236,50.7054,50.7145,11234.0
2017-10-02 13:00:00,55.64,55.65,55.63,55.65,11146.0,50.7145,50.7236,50.7054,50.7236,11146.0
2017-10-02 13:05:00,55.65,55.73,55.65,55.72,21772.0,50.7236,50.7965,50.7236,50.7874,21772.0
2017-10-02 13:10:00,55.72,55.73,55.7,55.71,16907.0,50.7874,50.7965,50.7692,50.7783,16907.0
2017-10-02 13:15:00,55.72,55.73,55.7,55.71,15382.0,50.7874,50.7965,50.7692,50.7783,15382.0
2017-10-02 13:20:00,55.71,55.74,55.7,55.71,24109.0,50.7783,50.8057,50.7692,50.7783,24109.0
2017-10-02 13:25:00,55.71,55.72,55.68,55.72,18396.0,50.7783,50.7874,50.751,50.7874,18396.0
2017-10-02 13:30:00,55.72,55.73,55.71,55.72,11717.0,50.7874,50.7965,50.7783,50.7874,11717.0
2017-10-02 13:35:00,55.72,55.72,55.69,55.69,10103.0,50.7874,50.7874,50.7601,50.7601,10103.0
2017-10-02 13:40:00,55.69,55.73,55.68,55.71,26428.0,50.7601,50.7965,50.751,50.7783,26428.0
2017-10-02 13:45:00,55.71,55.72,55.68,55.69,15815.0,50.7783,50.7874,50.751,50.7601,15815.0
2017-10-02 13:50:00,55.69,55.73,55.66,55.73,24041.0,50.7601,50.7965,50.7327,50.7965,24041.0
2017-10-02 13:55:00,55.73,55.8,55.72,55.78,28083.0,50.7965,50.8603,50.7874,50.8421,28083.0
2017-10-02 14:00:00,55.78,55.82,55.74,55.79,79384.0,50.8421,50.8786,50.8057,50.8512,79384.0
2017-10-02 14:05:00,55.79,55.98,55.78,55.94,161493.0,50.8512,51.0244,50.8421,50.988,161493.0
2017-10-02 14:10:00,55.94,55.96,55.89,55.9,61196.0,50.988,51.0062,50.9424,50.9515,61196.0
2017-10-02 14:15:00,55.9,55.94,55.87,55.93,30118.0,50.9515,50.988,50.9242,50.9788,30118.0
2017-10-02 14:20:00,55.93,55.96,55.91,55.94,28492.0,50.9788,51.0062,50.9606,50.988,28492.0
2017-10-02 14:25:00,55.94,55.96,55.92,55.92,34279.0,50.988,51.0062,50.9697,50.9697,34279.0
2017-10-02 14:30:00,55.93,55.95,55.91,55.95,26912.0,50.9788,50.9971,50.9606,50.9971,26912.0
2017-10-02 14:35:00,55.95,55.99,55.93,55.95,28238.0,50.9971,51.0335,50.9788,50.9971,28238.0
2017-10-02 14:40:00,55.95,55.96,55.86,55.87,118793.0,50.9971,51.0062,50.915,50.9242,118793.0
2017-10-02 14:45:00,55.88,55.9,55.87,55.9,24234.0,50.9333,50.9515,50.9242,50.9515,24234.0
2017-10-02 14:50:00,55.9,55.91,55.89,55.9,19545.0,50.9515,50.9606,50.9424,50.9515,19545.0
2017-10-02 14:55:00,55.89,55.97,55.89,55.91,45232.0,50.9424,51.0153,50.9424,50.9606,45232.0
2017-10-02 15:00:00,55.91,55.92,55.9,55.91,16644.0,50.9606,50.9697,50.9515,50.9606,16644.0
2017-10-02 15:05:00,55.91,55.92,55.87,55.9,42024.0,50.9606,50.9697,50.9242,50.9515,42024.0
2017-10-02 15:10:00,55.89,55.98,55.89,55.91,32111.0,50.9424,51.0244,50.9424,50.9606,32111.0
2017-10-02 15:15:00,55.9,55.93,55.87,55.91,31253.0,50.9515,50.9788,50.9242,50.9606,31253.0
2017-10-02 15:20:00,55.91,55.95,55.9,55.91,30624.0,50.9606,50.9971,50.9515,50.9606,30624.0
2017-10-02 15:25:00,55.9,55.93,55.89,55.9,24265.0,50.9515,50.9788,50.9424,50.9515,24265.0
2017-10-02 15:30:00,55.9,55.91,55.86,55.91,35350.0,50.9515,50.9606,50.915,50.9606,35350.0
2017-10-02 15:35:00,55.91,55.94,55.87,55.9,46846.0,50.9606,50.988,50.9242,50.9515,46846.0
2017-10-02 15:40:00,55.9,55.91,55.87,55.91,69013.0,50.9515,50.9606,50.9242,50.9606,69013.0
2017-10-02 15:45:00,55.9,55.94,55.87,55.94,80069.0,50.9515,50.988,50.9242,50.988,80069.0
2017-10-02 15:50:00,55.94,55.96,55.9,55.9,79064.0,50.988,51.0062,50.9515,50.9515,79064.0
2017-10-02 15:55:00,55.91,56.0,55.9,55.96,324787.0,50.9606,51.0426,50.9515,51.0062,324787.0
2017-10-03 09:30:00,55.94,56.18,55.8,56.17,87509.0,50.988,51.2067,50.8603,51.1976,87509.0
2017-10-03 09:35:00,56.17,56.23,56.08,56.19,64091.0,51.1976,51.2523,51.1156,51.2158,64091.0
2017-10-03 09:40:00,56.2,56.32,56.16,56.28,65521.0,51.2249,51.3343,51.1885,51.2979,65521.0
2017-10-03 09:45:00,56.3,56.47,56.28,56.44,81685.0,51.3161,51.471,51.2979,51.4437,81685.0
2017-10-03 09:50:00,56.43,56.53,56.38,56.52,58596.0,51.4346,51.5257,51.389,51.5166,58596.0
2017-10-03 09:55:00,56.52,56.57,56.46,56.5,91080.0,51.5166,51.5622,51.4619,51.4984,91080.0
2017-10-03 10:00:00,56.48,56.69,56.44,56.65,74536.0,51.4802,51.6716,51.4437,51.6351,74536.0
2017-10-03 10:05:00,56.64,56.71,56.6,56.63,110576.0,51.626,51.6898,51.5895,51.6169,110576.0
2017-10-03 10:10:00,56.64,56.72,56.59,56.71,301243.0,51.626,51.6989,51.5804,51.6898,301243.0
2017-10-03 10:15:00,56.7,56.91,56.69,56.89,116734.0,51.6807,51.8721,51.6716,51.8539,116734.0
2017-10-03 10:20:00,56.89,57.02,56.77,56.84,220194.0,51.8539,51.9724,51.7445,51.8083,220194.0
2017-10-03 10:25:00,56.84,56.92,56.77,56.82,177986.0,51.8083,51.8812,51.7445,51.7901,177986.0
2017-10-03 10:30:00,56.81,57.16,56.81,57.15,152728.0,51.7809,52.1,51.7809,52.0908,152728.0
2017-10-03 10:35:00,57.14,57.15,56.95,57.08,58634.0,52.0817,52.0908,51.9085,52.027,58634.0
2017-10-03 10:40:00,57.08,57.42,57.05,57.41,120257.0,52.027,52.3369,51.9997,52.3278,120257.0
2017-10-03 10:45:00,57.42,57.49,57.35,57.48,117736.0,52.3369,52.4007,52.2731,52.3916,117736.0
2017-10-03 10:50:00,57.48,57.58,57.34,57.43,130165.0,52.3916,52.4828,52.264,52.3461,130165.0
2017-10-03 10:55:00,57.43,57.6,57.42,57.52,86765.0,52.3461,52.501,52.3369,52.4281,86765.0
2017-10-03 11:00:00,57.52,57.74,57.51,57.73,99603.0,52.4281,52.6286,52.419,52.6195,99603.0
2017-10-03 11:05:00,57.73,57.79,57.67,57.69,179600.0,52.6195,52.6742,52.5648,52.583,179600.0
2017-10-03 11:10:00,57.7,57.74,57.63,57.73,58444.0,52.5922,52.6286,52.5284,52.6195,58444.0
2017-10-03 11:15:00,57.72,57.73,57.62,57.65,53828.0,52.6104,52.6195,52.5192,52.5466,53828.0
2017-10-03 11:20:00,57.65,57.67,57.63,57.65,37477.0,52.5466,52.5648,52.5284,52.5466,37477.0
2017-10-03 11:25:00,57.65,57.65,57.47,57.48,41662.0,52.5466,52.5466,52.3825,52.3916,41662.0
2017-10-03 11:30:00,57.48,57.49,57.43,57.47,46033.0,52.3916,52.4007,52.3461,52.3825,46033.0
2017-10-03 11:35:00,57.47,57.53,57.44,57.53,35084.0,52.3825,52.4372,52.3552,52.4372,35084.0
2017-10-03 11:40:00,57.55,57.74,57.54,57.69,84284.0,52.4554,52.6286,52.4463,52.583,84284.0
2017-10-03 11:45:00,57.69,57.8,57.67,57.7,46866.0,52.583,52.6833,52.5648,52.5922,46866.0
2017-10-03 11:50:00,57.7,57.75,57.7,57.72,35268.0,52.5922,52.6377,52.5922,52.6104,35268.0
2017-10-03 11:55:00,57.7,57.72,57.67,57.69,25092.0,52.5922,52.6104,52.5648,52.583,25092.0
2017-10-03 12:00:00,57.7,57.82,57.69,57.78,47039.0,52.5922,52.7015,52.583,52.6651,47039.0
2017-10-03 12:05:00,57.79,57.84,57.77,57.84,25393.0,52.6742,52.7198,52.656,52.7198,25393.0
2017-10-03 12:10:00,57.84,57.97,57.83,57.93,55215.0,52.7198,52.8383,52.7106,52.8018,55215.0
2017-10-03 12:15:00,57.93,58.0,57.89,57.99,56452.0,52.8018,52.8656,52.7653,52.8565,56452.0
2017-10-03 12:20:00,58.0,58.08,57.96,58.04,105630.0,52.8656,52.9385,52.8291,52.9021,105630.0
2017-10-03 12:25:00,58.04,58.07,57.97,58.01,57032.0,52.9021,52.9294,52.8383,52.8747,57032.0
2017-10-03 12:30:00,58.01,58.02,57.81,57.91,45996.0,52.8747,52.8838,52.6924,52.7836,45996.0
2017-10-03 12:35:00,57.9,58.08,57.86,58.07,181507.0,52.7744,52.9385,52.738,52.9294,181507.0
2017-10-03 12:40:00,58.07,58.14,58.04,58.13,127837.0,52.9294,52.9932,52.9021,52.9841,127837.0
2017-10-03 12:45:00,58.13,58.19,58.01,58.02,134337.0,52.9841,53.0388,52.8747,52.8838,134337.0
2017-10-03 12:50:00,58.03,58.09,58.0,58.05,42984.0,52.8929,52.9476,52.8656,52.9112,42984.0
2017-10-03 12:55:00,58.06,58.09,58.04,58.09,29259.0,52.9203,52.9476,52.9021,52.9476,29259.0
2017-10-03 13:00:00,58.1,58.17,58.06,58.07,47076.0,52.9567,53.0205,52.9203,52.9294,47076.0
2017-10-03 13:05:00,58.07,58.1,58.03,58.03,32838.0,52.9294,52.9567,52.8929,52.8929,32838.0
2017-10-03 13:10:00,58.04,58.09,58.04,58.04,34617.0,52.9021,52.9476,52.9021,52.9021,34617.0
2017-10-03 13:15:00,58.04,58.04,57.84,57.85,73354.0,52.9021,52.9021,52.7198,52.7289,73354.0
2017-10-03 13:20:00,57.86,57.93,57.84,57.89,33504.0,52.738,52.8018,52.7198,52.7653,33504.0
2017-10-03 13:25:00,57.89,57.96,57.87,57.94,59006.0,52.7653,52.8291,52.7471,52.8109,59006.0
2017-10-03 13:30:00,57.94,58.0,57.91,57.95,33858.0,52.8109,52.8656,52.7836,52.82,33858.0
2017-10-03 13:35:00,57.94,57.99,57.91,57.95,51460.0,52.8109,52.8565,52.7836,52.82,51460.0
2017-10-03 13:40:00,57.95,58.12,57.93,58.1,41672.0,52.82,52.975,52.8018,52.9567,41672.0
2017-10-03 13:45:00,58.1,58.19,58.09,58.11,71488.0,52.9567,53.0388,52.9476,52.9659,71488.0
2017-10-03 13:50:00,58.1,58.2,58.08,58.19,44523.0,52.9567,53.0479,52.9385,53.0388,44523.0
2017-10-03 13:55:00,58.19,58.22,58.08,58.12,56826.0,53.0388,53.0661,52.9385,52.975,56826.0
2017-10-03 14:00:00,58.13,58.24,58.09,58.22,50045.0,52.9841,53.0844,52.9476,53.0661,50045.0
2017-10-03 14:05:00,58.22,58.28,58.17,58.19,124880.0,53.0661,53.1208,53.0205,53.0388,124880.0
2017-10-03 14:10:00,58.2,58.24,58.17,58.2,46292.0,53.0479,53.0844,53.0205,53.0479,46292.0
2017-10-03 14:15:00,58.21,58.28,58.19,58.22,44416.0,53.057,53.1208,53.0388,53.0661,44416.0
2017-10-03 14:20:00,58.23,58.24,58.17,58.23,32073.0,53.0752,53.0844,53.0205,53.0752,32073.0
2017-10-03 14:25:00,58.23,58.32,58.2,58.32,51022.0,53.0752,53.1573,53.0479,53.1573,51022.0
2017-10-03 14:30:00,58.33,58.4,58.3,58.37,66283.0,53.1664,53.2302,53.139,53.2028,66283.0
2017-10-03 14:35:00,58.37,58.37,58.3,58.3,53284.0,53.2028,53.2028,53.139,53.139,53284.0
2017-10-03 14:40:00,58.3,58.36,58.3,58.3,56451.0,53.139,53.1937,53.139,53.139,56451.0
2017-10-03 14:45:00,58.3,58.31,58.13,58.17,56202.0,53.139,53.1482,52.9841,53.0205,56202.0
2017-10-03 14:50:00,58.17,58.19,58.13,58.15,40063.0,53.0205,53.0388,52.9841,53.0023,40063.0
2017-10-03 14:55:00,58.15,58.19,58.08,58.12,48157.0,53.0023,53.0388,52.9385,52.975,48157.0
2017-10-03 15:00:00,58.12,58.13,58.05,58.07,38212.0,52.975,52.9841,52.9112,52.9294,38212.0
2017-10-03 15:05:00,58.07,58.15,58.03,58.13,70424.0,52.9294,53.0023,52.8929,52.9841,70424.0
2017-10-03 15:10:00,58.12,58.19,58.12,58.15,49939.0,52.975,53.0388,52.975,53.0023,49939.0
2017-10-03 15:15:00,58.15,58.16,58.11,58.15,53709.0,53.0023,53.0114,52.9659,53.0023,53709.0
2017-10-03 15:20:00,58.15,58.16,58.09,58.13,65235.0,53.0023,53.0114,52.9476,52.9841,65235.0
2017-10-03 15:25:00,58.13,58.25,58.09,58.25,71516.0,52.9841,53.0935,52.9476,53.0935,71516.0
2017-10-03 15:30:00,58.24,58.35,58.24,58.32,107709.0,53.0844,53.1846,53.0844,53.1573,107709.0
2017-10-03 15:35:00,58.32,58.42,58.29,58.4,141866.0,53.1573,53.2484,53.1299,53.2302,141866.0
2017-10-03 15:40:00,58.41,58.47,58.32,58.46,131665.0,53.2393,53.294,53.1573,53.2849,131665.0
2017-10-03 15:45:00,58.45,58.49,58.39,58.46,173373.0,53.2758,53.3122,53.2211,53.2849,173373.0
2017-10-03 15:50:00,58.46,58.49,58.4,58.43,176932.0,53.2849,53.3122,53.2302,53.2575,176932.0
2017-10-03 15:55:00,58.43,58.56,58.42,58.53,377034.0,53.2575,53.376,53.2484,53.3487,377034.0
2017-10-04 09:30:00,58.51,58.99,58.47,58.97,130207.0,53.3304,53.768,53.294,53.7497,130207.0
2017-10-04 09:35:00,58.98,59.38,58.91,59.31,163367.0,53.7588,54.1234,53.695,54.0596,163367.0
2017-10-04 09:40:00,59.29,59.32,58.97,59.23,165919.0,54.0414,54.0687,53.7497,53.9867,165919.0
2017-10-04 09:45:00,59.23,59.48,59.13,59.33,142428.0,53.9867,54.2146,53.8956,54.0779,142428.0
2017-10-04 09:50:00,59.34,59.44,59.3,59.3,138269.0,54.087,54.1781,54.0505,54.0505,138269.0
2017-10-04 09:55:00,59.31,59.44,59.24,59.42,73300.0,54.0596,54.1781,53.9958,54.1599,73300.0
2017-10-04 10:00:00,59.41,59.44,59.2,59.24,80806.0,54.1508,54.1781,53.9594,53.9958,80806.0
2017-10-04 10:05:00,59.23,59.25,59.14,59.15,79948.0,53.9867,54.0049,53.9047,53.9138,79948.0
2017-10-04 10:10:00,59.15,59.18,58.96,59.11,109665.0,53.9138,53.9411,53.7406,53.8773,109665.0
2017-10-04 10:15:00,59.11,59.35,59.1,59.14,109852.0,53.8773,54.0961,53.8682,53.9047,109852.0
2017-10-04 10:20:00,59.14,59.21,59.12,59.19,70120.0,53.9047,53.9685,53.8864,53.9503,70120.0
2017-10-04 10:25:00,59.19,59.21,59.12,59.13,38233.0,53.9503,53.9685,53.8864,53.8956,38233.0
2017-10-04 10:30:00,59.13,59.16,59.07,59.08,76732.0,53.8956,53.9229,53.8409,53.85,76732.0
2017-10-04 10:35:00,59.09,59.14,59.07,59.1,62446.0,53.8591,53.9047,53.8409,53.8682,62446.0
2017-10-04 10:40:00,59.1,59.25,59.06,59.17,52722.0,53.8682,54.0049,53.8318,53.932,52722.0
2017-10-04 10:45:00,59.16,59.16,59.0,59.01,55641.0,53.9229,53.9229,53.7771,53.7862,55641.0
2017-10-04 10:50:00,59.01,59.03,58.86,59.03,73029.0,53.7862,53.8044,53.6495,53.8044,73029.0
2017-10-04 10:55:00,59.03,59.03,58.9,58.94,38000.0,53.8044,53.8044,53.6859,53.7224,38000.0
2017-10-04 11:00:00,58.95,59.1,58.94,59.04,79062.0,53.7315,53.8682,53.7224,53.8135,79062.0
2017-10-04 11:05:00,59.05,59.18,59.01,59.15,66171.0,53.8226,53.9411,53.7862,53.9138,66171.0
2017-10-04 11:10:00,59.14,59.22,59.1,59.1,52567.0,53.9047,53.9776,53.8682,53.8682,52567.0
2017-10-04 11:15:00,59.11,59.21,59.08,59.21,53951.0,53.8773,53.9685,53.85,53.9685,53951.0
2017-10-04 11:20:00,59.21,59.41,59.17,59.41,84782.0,53.9685,54.1508,53.932,54.1508,84782.0
2017-10-04 11:25:00,59.41,59.57,59.35,59.35,134786.0,54.1508,54.2966,54.0961,54.0961,134786.0
2017-10-04 11:30:00,59.35,59.36,59.25,59.29,32678.0,54.0961,54.1052,54.0049,54.0414,32678.0
2017-10-04 11:35:00,59.29,59.46,59.29,59.41,45782.0,54.0414,54.1964,54.0414,54.1508,45782.0
2017-10-04 11:40:00,59.4,59.41,59.28,59.28,30537.0,54.1417,54.1508,54.0323,54.0323,30537.0
2017-10-04 11:45:00,59.29,59.43,59.29,59.39,59487.0,54.0414,54.169,54.0414,54.1325,59487.0
2017-10-04 11:50:00,59.4,59.52,59.39,59.41,67746.0,54.1417,54.251,54.1325,54.1508,67746.0
2017-10-04 11:55:00,59.41,59.47,59.38,59.41,47360.0,54.1508,54.2055,54.1234,54.1508,47360.0
2017-10-04 12:00:00,59.42,59.43,59.28,59.28,37578.0,54.1599,54.169,54.0323,54.0323,37578.0
2017-10-04 12:05:00,59.27,59.29,59.2,59.21,18936.0,54.0232,54.0414,53.9594,53.9685,18936.0
2017-10-04 12:10:00,59.21,59.28,59.2,59.23,46885.0,53.9685,54.0323,53.9594,53.9867,46885.0
2017-10-04 12:15:00,59.24,59.24,59.07,59.11,82010.0,53.9958,53.9958,53.8409,53.8773,82010.0
2017-10-04 12:20:00,59.11,59.13,59.08,59.12,40075.0,53.8773,53.8956,53.85,53.8864,40075.0
2017-10-04 12:25:00,59.12,59.23,59.12,59.18,68488.0,53.8864,53.9867,53.8864,53.9411,68488.0
2017-10-04 12:30:00,59.18,59.2,59.13,59.2,26113.0,53.9411,53.9594,53.8956,53.9594,26113.0
2017-10-04 12:35:00,59.2,59.2,59.13,59.17,23497.0,53.9594,53.9594,53.8956,53.932,23497.0
2017-10-04 12:40:00,59.17,59.18,59.06,59.09,34950.0,53.932,53.9411,53.8318,53.8591,34950.0
2017-10-04 12:45:00,59.08,59.13,59.04,59.04,26601.0,53.85,53.8956,53.8135,53.8135,26601.0
2017-10-04 12:50:00,59.03,59.05,58.97,58.99,45617.0,53.8044,53.8226,53.7497,53.768,45617.0
2017-10-04 12:55:00,58.99,58.99,58.84,58.84,26350.0,53.768,53.768,53.6312,53.6312,26350.0
2017-10-04 13:00:00,58.84,58.91,58.83,58.83,46019.0,53.6312,53.695,53.6221,53.6221,46019.0
2017-10-04 13:05:00,58.83,58.86,58.81,58.81,34444.0,53.6221,53.6495,53.6039,53.6039,34444.0
2017-10-04 13:10:00,58.82,58.82,58.7,58.7,54010.0,53.613,53.613,53.5036,53.5036,54010.0
2017-10-04 13:15:00,58.71,58.73,58.63,58.64,43420.0,53.5127,53.531,53.4398,53.4489,43420.0
2017-10-04 13:20:00,58.63,58.72,58.6,58.66,40076.0,53.4398,53.5219,53.4125,53.4672,40076.0
2017-10-04 13:25:00,58.66,58.69,58.64,58.65,25834.0,53.4672,53.4945,53.4489,53.4581,25834.0
2017-10-04 13:30:00,58.65,58.76,58.64,58.75,38221.0,53.4581,53.5583,53.4489,53.5492,38221.0
2017-10-04 13:35:00,58.75,58.93,58.73,58.91,76834.0,53.5492,53.7133,53.531,53.695,76834.0
2017-10-04 13:40:00,58.91,58.93,58.74,58.75,52229.0,53.695,53.7133,53.5401,53.5492,52229.0
2017-10-04 13:45:00,58.75,58.85,58.74,58.84,41594.0,53.5492,53.6404,53.5401,53.6312,41594.0
2017-10-04 13:50:00,58.86,58.87,58.75,58.78,35793.0,53.6495,53.6586,53.5492,53.5765,35793.0
2017-10-04 13:55:00,58.78,58.84,58.76,58.79,40519.0,53.5765,53.6312,53.5583,53.5857,40519.0
2017-10-04 14:00:00,58.78,58.81,58.74,58.81,33391.0,53.5765,53.6039,53.5401,53.6039,33391.0
2017-10-04 14:05:00,58.81,58.87,58.8,58.87,31786.0,53.6039,53.6586,53.5948,53.6586,31786.0
2017-10-04 14:10:00,58.87,58.88,58.74,58.78,36851.0,53.6586,53.6677,53.5401,53.5765,36851.0
2017-10-04 14:15:00,58.79,58.86,58.77,58.8,32125.0,53.5857,53.6495,53.5674,53.5948,32125.0
2017-10-04 14:20:00,58.79,58.79,58.71,58.74,51991.0,53.5857,53.5857,53.5127,53.5401,51991.0
2017-10-04 14:25:00,58.73,58.75,58.7,58.75,42733.0,53.531,53.5492,53.5036,53.5492,42733.0
2017-10-04 14:30:00,58.75,58.84,58.75,58.81,32653.0,53.5492,53.6312,53.5492,53.6039,32653.0
2017-10-04 14:35:00,58.81,58.87,58.75,58.77,60852.0,53.6039,53.6586,53.5492,53.5674,60852.0
2017-10-04 14:40:00,58.78,58.85,58.75,58.85,46242.0,53.5765,53.6404,53.5492,53.6404,46242.0
2017-10-04 14:45:00,58.84,58.85,58.74,58.74,70737.0,53.6312,53.6404,53.5401,53.5401,70737.0
2017-10-04 14:50:00,58.74,58.79,58.73,58.76,48811.0,53.5401,53.5857,53.531,53.5583,48811.0
2017-10-04 14:55:00,58.76,58.78,58.71,58.74,49670.0,53.5583,53.5765,53.5127,53.5401,49670.0
2017-10-04 15:00:00,58.73,58.82,58.7,58.72,194659.0,53.531,53.613,53.5036,53.5219,194659.0
2017-10-04 15:05:00,58.72,58.72,58.67,58.68,81357.0,53.5219,53.5219,53.4763,53.4854,81357.0
2017-10-04 15:10:00,58.69,58.71,58.66,58.66,53729.0,53.4945,53.5127,53.4672,53.4672,53729.0
2017-10-04 15:15:00,58.66,58.66,58.61,58.62,71567.0,53.4672,53.4672,53.4216,53.4307,71567.0
2017-10-04 15:20:00,58.63,58.66,58.61,58.63,141230.0,53.4398,53.4672,53.4216,53.4398,141230.0
2017-10-04 15:25:00,58.63,58.68,58.6,58.68,72189.0,53.4398,53.4854,53.4125,53.4854,72189.0
2017-10-04 15:30:00,58.67,58.68,58.58,58.62,76363.0,53.4763,53.4854,53.3943,53.4307,76363.0
2017-10-04 15:35:00,58.61,58.62,58.46,58.47,90794.0,53.4216,53.4307,53.2849,53.294,90794.0
2017-10-04 15:40:00,58.47,58.5,58.43,58.43,86597.0,53.294,53.3213,53.2575,53.2575,86597.0
2017-10-04 15:45:00,58.44,58.54,58.4,58.4,124884.0,53.2666,53.3578,53.2302,53.2302,124884.0
2017-10-04 15:50:00,58.41,58.43,58.34,58.36,190413.0,53.2393,53.2575,53.1755,53.1937,190413.0
2017-10-04 15:55:00,58.36,58.39,58.34,58.38,306579.0,53.1937,53.2211,53.1755,53.212,306579.0
2017-10-05 09:30:00,58.5,58.5,58.1,58.16,114684.0,53.3213,53.3213,52.9567,53.0114,114684.0
2017-10-05 09:35:00,58.16,58.28,58.0,58.1,94086.0,53.0114,53.1208,52.8656,52.9567,94086.0
2017-10-05 09:40:00,58.09,58.16,58.0,58.08,47110.0,52.9476,53.0114,52.8656,52.9385,47110.0
2017-10-05 09:45:00,58.09,58.12,57.94,57.95,96489.0,52.9476,52.975,52.8109,52.82,96489.0
2017-10-05 09:50:00,57.94,58.18,57.93,58.15,62015.0,52.8109,53.0297,52.8018,53.0023,62015.0
2017-10-05 09:55:00,58.15,58.19,58.07,58.18,28848.0,53.0023,53.0388,52.9294,53.0297,28848.0
2017-10-05 10:00:00,58.18,58.29,58.12,58.13,47178.0,53.0297,53.1299,52.975,52.9841,47178.0
2017-10-05 10:05:00,58.12,58.14,58.0,58.01,50730.0,52.975,52.9932,52.8656,52.8747,50730.0
2017-10-05 10:10:00,58.02,58.08,57.97,58.03,38011.0,52.8838,52.9385,52.8383,52.8929,38011.0
2017-10-05 10:15:00,58.02,58.2,58.02,58.14,25435.0,52.8838,53.0479,52.8838,52.9932,25435.0
2017-10-05 10:20:00,58.15,58.21,58.07,58.09,35957.0,53.0023,53.057,52.9294,52.9476,35957.0
2017-10-05 10:25:00,58.09,58.13,58.03,58.05,35204.0,52.9476,52.9841,52.8929,52.9112,35204.0
2017-10-05 10:30:00,58.05,58.08,58.03,58.06,31791.0,52.9112,52.9385,52.8929,52.9203,31791.0
2017-10-05 10:35:00,58.06,58.11,58.01,58.11,34993.0,52.9203,52.9659,52.8747,52.9659,34993.0
2017-10-05 10:40:00,58.1,58.12,58.03,58.04,24899.0,52.9567,52.975,52.8929,52.9021,24899.0
2017-10-05 10:45:00,58.04,58.11,58.02,58.1,24906.0,52.9021,52.9659,52.8838,52.9567,24906.0
2017-10-05 10:50:00,58.1,58.2,58.08,58.11,34547.0,52.9567,53.0479,52.9385,52.9659,34547.0
2017-10-05 10:55:00,58.12,58.12,58.0,58.01,40258.0,52.975,52.975,52.8656,52.8747,40258.0
2017-10-05 11:00:00,58.01,58.02,57.82,57.85,88246.0,52.8747,52.8838,52.7015,52.7289,88246.0
2017-10-05 11:05:00,57.85,57.94,57.85,57.91,53834.0,52.7289,52.8109,52.7289,52.7836,53834.0
2017-10-05 11:10:00,57.9,57.97,57.85,57.94,38651.0,52.7744,52.8383,52.7289,52.8109,38651.0
2017-10-05 11:15:00,57.94,57.95,57.89,57.91,27778.0,52.8109,52.82,52.7653,52.7836,27778.0
2017-10-05 11:20:00,57.92,57.96,57.88,57.88,27843.0,52.7927,52.8291,52.7562,52.7562,27843.0
2017-10-05 11:25:00,57.88,57.92,57.84,57.87,31075.0,52.7562,52.7927,52.7198,52.7471,31075.0
2017-10-05 11:30:00,57.88,57.93,57.87,57.89,14090.0,52.7562,52.8018,52.7471,52.7653,14090.0
2017-10-05 11:35:00,57.88,58.02,57.87,58.02,49314.0,52.7562,52.8838,52.7471,52.8838,49314.0
2017-10-05 11:40:00,58.02,58.11,58.01,58.07,20073.0,52.8838,52.9659,52.8747,52.9294,20073.0
2017-10-05 11:45:00,58.07,58.08,58.04,58.08,18872.0,52.9294,52.9385,52.9021,52.9385,18872.0
2017-10-05 11:50:00,58.08,58.1,57.97,57.99,56075.0,52.9385,52.9567,52.8383,52.8565,56075.0
2017-10-05 11:55:00,58.0,58.12,57.99,58.12,20697.0,52.8656,52.975,52.8565,52.975,20697.0
2017-10-05 12:00:00,58.12,58.15,58.1,58.11,21937.0,52.975,53.0023,52.9567,52.9659,21937.0
2017-10-05 12:05:00,58.11,58.2,58.1,58.2,37802.0,52.9659,53.0479,52.9567,53.0479,37802.0
2017-10-05 12:10:00,58.2,58.23,58.17,58.22,33313.0,53.0479,53.0752,53.0205,53.0661,33313.0
2017-10-05 12:15:00,58.23,58.24,58.19,58.23,25078.0,53.0752,53.0844,53.0388,53.0752,25078.0
2017-10-05 12:20:00,58.24,58.24,58.16,58.17,20287.0,53.0844,53.0844,53.0114,53.0205,20287.0
2017-10-05 12:25:00,58.17,58.19,58.04,58.05,36712.0,53.0205,53.0388,52.9021,52.9112,36712.0
2017-10-05 12:30:00,58.05,58.06,57.91,57.92,47051.0,52.9112,52.9203,52.7836,52.7927,47051.0
2017-10-05 12:35:00,57.92,57.93,57.88,57.92,34559.0,52.7927,52.8018,52.7562,52.7927,34559.0
2017-10-05 12:40:00,57.92,58.02,57.91,57.99,29444.0,52.7927,52.8838,52.7836,52.8565,29444.0
2017-10-05 12:45:00,57.98,58.07,57.97,58.03,32639.0,52.8474,52.9294,52.8383,52.8929,32639.0
2017-10-05 12:50:00,58.02,58.02,57.95,57.98,30808.0,52.8838,52.8838,52.82,52.8474,30808.0
2017-10-05 12:55:00,57.97,57.99,57.94,57.96,26252.0,52.8383,52.8565,52.8109,52.8291,26252.0
2017-10-05 13:00:00,57.96,57.97,57.92,57.94,39761.0,52.8291,52.8383,52.7927,52.8109,39761.0
2017-10-05 13:05:00,57.94,58.05,57.94,58.02,22597.0,52.8109,52.9112,52.8109,52.8838,22597.0
2017-10-05 13:10:00,58.03,58.04,57.95,57.96,21975.0,52.8929,52.9021,52.82,52.8291,21975.0
2017-10-05 13:15:00,57.97,58.01,57.94,58.01,31497.0,52.8383,52.8747,52.8109,52.8747,31497.0
2017-10-05 13:20:00,58.01,58.06,58.0,58.03,34422.0,52.8747,52.9203,52.8656,52.8929,34422.0
2017-10-05 13:25:00,58.03,58.04,58.01,58.01,18125.0,52.8929,52.9021,52.8747,52.8747,18125.0
2017-10-05 13:30:00,58.01,58.05,57.99,58.01,22948.0,52.8747,52.9112,52.8565,52.8747,22948.0
2017-10-05 13:35:00,58.0,58.11,57.99,58.11,42126.0,52.8656,52.9659,52.8565,52.9659,42126.0
2017-10-05 13:40:00,58.11,58.11,58.03,58.08,14565.0,52.9659,52.9659,52.8929,52.9385,14565.0
2017-10-05 13:45:00,58.08,58.09,58.06,58.08,15631.0,52.9385,52.9476,52.9203,52.9385,15631.0
2017-10-05 13:50:00,58.09,58.13,58.08,58.1,15146.0,52.9476,52.9841,52.9385,52.9567,15146.0
2017-10-05 13:55:00,58.11,58.16,58.11,58.16,12037.0,52.9659,53.0114,52.9659,53.0114,12037.0
2017-10-05 14:00:00,58.16,58.21,58.15,58.18,37864.0,53.0114,53.057,53.0023,53.0297,37864.0
2017-10-05 14:05:00,58.19,58.21,58.17,58.19,10449.0,53.0388,53.057,53.0205,53.0388,10449.0
2017-10-05 14:10:00,58.2,58.29,58.19,58.29,25206.0,53.0479,53.1299,53.0388,53.1299,25206.0
2017-10-05 14:15:00,58.29,58.32,58.28,58.3,42923.0,53.1299,53.1573,53.1208,53.139,42923.0
2017-10-05 14:20:00,58.3,58.31,58.27,58.3,27609.0,53.139,53.1482,53.1117,53.139,27609.0
2017-10-05 14:25:00,58.3,58.32,58.27,58.27,15515.0,53.139,53.1573,53.1117,53.1117,15515.0
2017-10-05 14:30:00,58.27,58.3,58.26,58.29,14581.0,53.1117,53.139,53.1026,53.1299,14581.0
2017-10-05 14:35:00,58.3,58.3,58.26,58.28,16327.0,53.139,53.139,53.1026,53.1208,16327.0
2017-10-05 14:40:00,58.28,58.31,58.26,58.26,24807.0,53.1208,53.1482,53.1026,53.1026,24807.0
2017-10-05 14:45:00,58.27,58.27,58.19,58.21,32363.0,53.1117,53.1117,53.0388,53.057,32363.0
2017-10-05 14:50:00,58.21,58.26,58.19,58.26,15396.0,53.057,53.1026,53.0388,53.1026,15396.0
2017-10-05 14:55:00,58.25,58.29,58.25,58.27,25718.0,53.0935,53.1299,53.0935,53.1117,25718.0
2017-10-05 15:00:00,58.27,58.29,58.24,58.28,25930.0,53.1117,53.1299,53.0844,53.1208,25930.0
2017-10-05 15:05:00,58.27,58.27,58.16,58.17,26676.0,53.1117,53.1117,53.0114,53.0205,26676.0
2017-10-05 15:10:00,58.18,58.26,58.17,58.26,43803.0,53.0297,53.1026,53.0205,53.1026,43803.0
2017-10-05 15:15:00,58.26,58.28,58.25,58.26,30110.0,53.1026,53.1208,53.0935,53.1026,30110.0
2017-10-05 15:20:00,58.25,58.3,58.25,58.27,27623.0,53.0935,53.139,53.0935,53.1117,27623.0
2017-10-05 15:25:00,58.27,58.28,58.2,58.21,24589.0,53.1117,53.1208,53.0479,53.057,24589.0
2017-10-05 15:30:00,58.21,58.3,58.2,58.26,30579.0,53.057,53.139,53.0479,53.1026,30579.0
2017-10-05 15:35:00,58.27,58.33,58.23,58.28,60397.0,53.1117,53.1664,53.0752,53.1208,60397.0
2017-10-05 15:40:00,58.28,58.3,58.23,58.23,51963.0,53.1208,53.139,53.0752,53.0752,51963.0
2017-10-05 15:45:00,58.23,58.29,58.23,58.28,70361.0,53.0752,53.1299,53.0752,53.1208,70361.0
2017-10-05 15:50:00,58.27,58.28,58.17,58.28,169634.0,53.1117,53.1208,53.0205,53.1208,169634.0
2017-10-05 15:55:00,58.27,58.35,58.26,58.28,233737.0,53.1117,53.1846,53.1026,53.1208,233737.0
2017-10-06 09:30:00,58.08,58.52,57.99,58.4,94588.0,52.9385,53.3396,52.8565,53.2302,94588.0
2017-10-06 09:35:00,58.41,58.9,58.4,58.9,137875.0,53.2393,53.6859,53.2302,53.6859,137875.0
2017-10-06 09:40:00,58.91,59.18,58.84,59.12,126472.0,53.695,53.9411,53.6312,53.8864,126472.0
2017-10-06 09:45:00,59.12,59.32,59.07,59.18,132143.0,53.8864,54.0687,53.8409,53.9411,132143.0
2017-10-06 09:50:00,59.18,59.45,59.18,59.4,136352.0,53.9411,54.1872,53.9411,54.1417,136352.0
2017-10-06 09:55:00,59.4,59.43,59.22,59.23,54762.0,54.1417,54.169,53.9776,53.9867,54762.0
2017-10-06 10:00:00,59.25,59.34,59.1,59.12,69989.0,54.0049,54.087,53.8682,53.8864,69989.0
2017-10-06 10:05:00,59.12,59.18,58.94,58.99,64995.0,53.8864,53.9411,53.7224,53.768,64995.0
2017-10-06 10:10:00,59.02,59.13,58.96,59.06,92944.0,53.7953,53.8956,53.7406,53.8318,92944.0
2017-10-06 10:15:00,59.07,59.22,58.86,58.86,84595.0,53.8409,53.9776,53.6495,53.6495,84595.0
2017-10-06 10:20:00,58.86,58.87,58.66,58.7,65690.0,53.6495,53.6586,53.4672,53.5036,65690.0
2017-10-06 10:25:00,58.7,58.76,58.67,58.69,33480.0,53.5036,53.5583,53.4763,53.4945,33480.0
2017-10-06 10:30:00,58.68,58.69,58.51,58.51,50634.0,53.4854,53.4945,53.3304,53.3304,50634.0
2017-10-06 10:35:00,58.51,58.56,58.49,58.52,48141.0,53.3304,53.376,53.3122,53.3396,48141.0
2017-10-06 10:40:00,58.52,58.57,58.44,58.47,71492.0,53.3396,53.3851,53.2666,53.294,71492.0
2017-10-06 10:45:00,58.48,58.64,58.47,58.53,68582.0,53.3031,53.4489,53.294,53.3487,68582.0
2017-10-06 10:50:00,58.53,58.6,58.5,58.59,47147.0,53.3487,53.4125,53.3213,53.4034,47147.0
2017-10-06 10:55:00,58.6,58.6,58.37,58.37,70594.0,53.4125,53.4125,53.2028,53.2028,70594.0
2017-10-06 11:00:00,58.35,58.38,58.18,58.2,63991.0,53.1846,53.212,53.0297,53.0479,63991.0
2017-10-06 11:05:00,58.21,58.33,58.2,58.3,49089.0,53.057,53.1664,53.0479,53.139,49089.0
2017-10-06 11:10:00,58.3,58.33,58.22,58.28,42096.0,53.139,53.1664,53.0661,53.1208,42096.0
2017-10-06 11:15:00,58.28,58.43,58.28,58.4,40004.0,53.1208,53.2575,53.1208,53.2302,40004.0
2017-10-06 11:20:00,58.41,58.44,58.39,58.43,34473.0,53.2393,53.2666,53.2211,53.2575,34473.0
2017-10-06 11:25:00,58.43,58.49,58.38,58.49,76401.0,53.2575,53.3122,53.212,53.3122,76401.0
2017-10-06 11:30:00,58.48,58.52,58.44,58.46,25656.0,53.3031,53.3396,53.2666,53.2849,25656.0
2017-10-06 11:35:00,58.45,58.49,58.42,58.43,20086.0,53.2758,53.3122,53.2484,53.2575,20086.0
2017-10-06 11:40:00,58.43,58.44,58.33,58.33,31078.0,53.2575,53.2666,53.1664,53.1664,31078.0
2017-10-06 11:45:00,58.32,58.33,58.22,58.26,43230.0,53.1573,53.1664,53.0661,53.1026,43230.0
2017-10-06 11:50:00,58.27,58.36,58.26,58.36,19521.0,53.1117,53.1937,53.1026,53.1937,19521.0
2017-10-06 11:55:00,58.35,58.42,58.34,58.39,25143.0,53.1846,53.2484,53.1755,53.2211,25143.0
2017-10-06 12:00:00,58.39,58.39,58.34,58.39,18124.0,53.2211,53.2211,53.1755,53.2211,18124.0
2017-10-06 12:05:00,58.4,58.47,58.4,58.43,18465.0,53.2302,53.294,53.2302,53.2575,18465.0
2017-10-06 12:10:00,58.43,58.45,58.4,58.43,16045.0,53.2575,53.2758,53.2302,53.2575,16045.0
2017-10-06 12:15:00,58.43,58.43,58.37,58.39,14451.0,53.2575,53.2575,53.2028,53.2211,14451.0
2017-10-06 12:20:00,58.38,58.42,58.35,58.38,21209.0,53.212,53.2484,53.1846,53.212,21209.0
2017-10-06 12:25:00,58.38,58.41,58.34,58.35,25065.0,53.212,53.2393,53.1755,53.1846,25065.0
2017-10-06 12:30:00,58.36,58.36,58.29,58.3,31979.0,53.1937,53.1937,53.1299,53.139,31979.0
2017-10-06 12:35:00,58.3,58.33,58.28,58.28,34831.0,53.139,53.1664,53.1208,53.1208,34831.0
2017-10-06 12:40:00,58.28,58.38,58.28,58.36,55640.0,53.1208,53.212,53.1208,53.1937,55640.0
2017-10-06 12:45:00,58.36,58.37,58.34,58.37,9359.0,53.1937,53.2028,53.1755,53.2028,9359.0
2017-10-06 12:50:00,58.38,58.54,58.38,58.53,23866.0,53.212,53.3578,53.212,53.3487,23866.0
2017-10-06 12:55:00,58.53,58.54,58.44,58.53,25392.0,53.3487,53.3578,53.2666,53.3487,25392.0
2017-10-06 13:00:00,58.53,58.53,58.38,58.38,27983.0,53.3487,53.3487,53.212,53.212,27983.0
2017-10-06 13:05:00,58.39,58.44,58.36,58.41,18888.0,53.2211,53.2666,53.1937,53.2393,18888.0
2017-10-06 13:10:00,58.41,58.5,58.41,58.48,15037.0,53.2393,53.3213,53.2393,53.3031,15037.0
2017-10-06 13:15:00,58.47,58.6,58.47,58.57,23717.0,53.294,53.4125,53.294,53.3851,23717.0
2017-10-06 13:20:00,58.58,58.61,58.57,58.59,19184.0,53.3943,53.4216,53.3851,53.4034,19184.0
2017-10-06 13:25:00,58.58,58.6,58.51,58.52,15300.0,53.3943,53.4125,53.3304,53.3396,15300.0
2017-10-06 13:30:00,58.51,58.53,58.44,58.46,26805.0,53.3304,53.3487,53.2666,53.2849,26805.0
2017-10-06 13:35:00,58.47,58.52,58.47,58.52,19785.0,53.294,53.3396,53.294,53.3396,19785.0
2017-10-06 13:40:00,58.53,58.55,58.49,58.54,11971.0,53.3487,53.3669,53.3122,53.3578,11971.0
2017-10-06 13:45:00,58.54,58.54,58.48,58.49,16678.0,53.3578,53.3578,53.3031,53.3122,16678.0
2017-10-06 13:50:00,58.5,58.55,58.46,58.53,15662.0,53.3213,53.3669,53.2849,53.3487,15662.0
2017-10-06 13:55:00,58.52,58.52,58.48,58.49,11741.0,53.3396,53.3396,53.3031,53.3122,11741.0
2017-10-06 14:00:00,58.49,58.52,58.47,58.51,19207.0,53.3122,53.3396,53.294,53.3304,19207.0
2017-10-06 14:05:00,58.52,58.55,58.49,58.54,11783.0,53.3396,53.3669,53.3122,53.3578,11783.0
2017-10-06 14:10:00,58.54,58.56,58.51,58.55,21430.0,53.3578,53.376,53.3304,53.3669,21430.0
2017-10-06 14:15:00,58.55,58.59,58.54,58.59,15316.0,53.3669,53.4034,53.3578,53.4034,15316.0
2017-10-06 14:20:00,58.58,58.59,58.53,58.53,19301.0,53.3943,53.4034,53.3487,53.3487,19301.0
2017-10-06 14:25:00,58.53,58.59,58.53,58.55,21036.0,53.3487,53.4034,53.3487,53.3669,21036.0
2017-10-06 14:30:00,58.55,58.56,58.52,58.52,16916.0,53.3669,53.376,53.3396,53.3396,16916.0
2017-10-06 14:35:00,58.52,58.56,58.5,58.54,11116.0,53.3396,53.376,53.3213,53.3578,11116.0
2017-10-06 14:40:00,58.54,58.58,58.53,58.57,18177.0,53.3578,53.3943,53.3487,53.3851,18177.0
2017-10-06 14:45:00,58.57,58.59,58.51,58.53,30613.0,53.3851,53.4034,53.3304,53.3487,30613.0
2017-10-06 14:50:00,58.53,58.54,58.49,58.53,17889.0,53.3487,53.3578,53.3122,53.3487,17889.0
2017-10-06 14:55:00,58.53,58.55,58.52,58.53,28935.0,53.3487,53.3669,53.3396,53.3487,28935.0
2017-10-06 15:00:00,58.53,58.54,58.49,58.5,25818.0,53.3487,53.3578,53.3122,53.3213,25818.0
2017-10-06 15:05:00,58.5,58.51,58.47,58.5,25186.0,53.3213,53.3304,53.294,53.3213,25186.0
2017-10-06 15:10:00,58.49,58.55,58.48,58.55,37499.0,53.3122,53.3669,53.3031,53.3669,37499.0
2017-10-06 15:15:00,58.55,58.61,58.55,58.59,59013.0,53.3669,53.4216,53.3669,53.4034,59013.0
2017-10-06 15:20:00,58.59,58.59,58.52,58.52,18414.0,53.4034,53.4034,53.3396,53.3396,18414.0
2017-10-06 15:25:00,58.52,58.53,58.47,58.52,44666.0,53.3396,53.3487,53.294,53.3396,44666.0
2017-10-06 15:30:00,58.53,58.54,58.47,58.47,42847.0,53.3487,53.3578,53.294,53.294,42847.0
2017-10-06 15:35:00,58.47,58.56,58.47,58.53,52527.0,53.294,53.376,53.294,53.3487,52527.0
2017-10-06 15:40:00,58.52,58.52,58.46,58.48,57910.0,53.3396,53.3396,53.2849,53.3031,57910.0
2017-10-06 15:45:00,58.48,58.55,58.4,58.41,74581.0,53.3031,53.3669,53.2302,53.2393,74581.0
2017-10-06 15:50:00,58.41,58.43,58.37,58.43,109608.0,53.2393,53.2575,53.2028,53.2575,109608.0
2017-10-06 15:55:00,58.42,58.46,58.4,58.45,190532.0,53.2484,53.2849,53.2302,53.2758,190532.0
2017-10-09 09:30:00,58.5,58.84,58.5,58.68,82149.0,53.3213,53.6312,53.3213,53.4854,82149.0
2017-10-09 09:35:00,58.65,58.74,58.47,58.51,49721.0,53.4581,53.5401,53.294,53.3304,49721.0
2017-10-09 09:40:00,58.54,58.54,58.29,58.33,23845.0,53.3578,53.3578,53.1299,53.1664,23845.0
2017-10-09 09:45:00,58.33,58.42,58.28,58.31,28724.0,53.1664,53.2484,53.1208,53.1482,28724.0
2017-10-09 09:50:00,58.31,58.31,58.12,58.12,29511.0,53.1482,53.1482,52.975,52.975,29511.0
2017-10-09 09:55:00,58.12,58.24,58.09,58.1,92194.0,52.975,53.0844,52.9476,52.9567,92194.0
2017-10-09 10:00:00,58.11,58.18,58.03,58.05,48070.0,52.9659,53.0297,52.8929,52.9112,48070.0
2017-10-09 10:05:00,58.06,58.07,57.93,57.94,97138.0,52.9203,52.9294,52.8018,52.8109,97138.0
2017-10-09 10:10:00,57.93,57.95,57.87,57.93,74977.0,52.8018,52.82,52.7471,52.8018,74977.0
2017-10-09 10:15:00,57.93,58.06,57.93,58.02,57785.0,52.8018,52.9203,52.8018,52.8838,57785.0
2017-10-09 10:20:00,58.02,58.13,57.99,58.11,99084.0,52.8838,52.9841,52.8565,52.9659,99084.0
2017-10-09 10:25:00,58.12,58.13,57.96,57.96,37375.0,52.975,52.9841,52.8291,52.8291,37375.0
2017-10-09 10:30:00,57.97,58.04,57.95,58.04,50691.0,52.8383,52.9021,52.82,52.9021,50691.0
2017-10-09 10:35:00,58.04,58.11,58.03,58.1,52505.0,52.9021,52.9659,52.8929,52.9567,52505.0
2017-10-09 10:40:00,58.1,58.13,58.09,58.11,41536.0,52.9567,52.9841,52.9476,52.9659,41536.0
2017-10-09 10:45:00,58.11,58.13,58.05,58.06,34512.0,52.9659,52.9841,52.9112,52.9203,34512.0
2017-10-09 10:50:00,58.06,58.13,58.06,58.11,23533.0,52.9203,52.9841,52.9203,52.9659,23533.0
2017-10-09 10:55:00,58.1,58.18,58.1,58.14,53713.0,52.9567,53.0297,52.9567,52.9932,53713.0
2017-10-09 11:00:00,58.14,58.15,58.09,58.09,30284.0,52.9932,53.0023,52.9476,52.9476,30284.0
2017-10-09 11:05:00,58.08,58.09,58.04,58.05,22746.0,52.9385,52.9476,52.9021,52.9112,22746.0
2017-10-09 11:10:00,58.04,58.06,57.97,57.98,54385.0,52.9021,52.9203,52.8383,52.8474,54385.0
2017-10-09 11:15:00,57.98,57.99,57.88,57.9,25064.0,52.8474,52.8565,52.7562,52.7744,25064.0
2017-10-09 11:20:00,57.9,58.03,57.9,58.03,28131.0,52.7744,52.8929,52.7744,52.8929,28131.0
2017-10-09 11:25:00,58.04,58.13,58.03,58.1,29919.0,52.9021,52.9841,52.8929,52.9567,29919.0
2017-10-09 11:30:00,58.11,58.14,58.09,58.1,29915.0,52.9659,52.9932,52.9476,52.9567,29915.0
2017-10-09 11:35:00,58.1,58.1,58.05,58.05,18660.0,52.9567,52.9567,52.9112,52.9112,18660.0
2017-10-09 11:40:00,58.05,58.09,58.04,58.06,13407.0,52.9112,52.9476,52.9021,52.9203,13407.0
2017-10-09 11:45:00,58.06,58.07,58.0,58.01,23282.0,52.9203,52.9294,52.8656,52.8747,23282.0
2017-10-09 11:50:00,58.0,58.03,57.99,58.01,16906.0,52.8656,52.8929,52.8565,52.8747,16906.0
2017-10-09 11:55:00,58.01,58.02,57.98,57.99,14799.0,52.8747,52.8838,52.8474,52.8565,14799.0
2017-10-09 12:00:00,57.98,58.0,57.89,57.91,36696.0,52.8474,52.8656,52.7653,52.7836,36696.0
2017-10-09 12:05:00,57.92,57.98,57.9,57.91,66376.0,52.7927,52.8474,52.7744,52.7836,66376.0
2017-10-09 12:10:00,57.91,57.91,57.87,57.87,19416.0,52.7836,52.7836,52.7471,52.7471,19416.0
2017-10-09 12:15:00,57.87,57.88,57.87,57.88,8118.0,52.7471,52.7562,52.7471,52.7562,8118.0
2017-10-09 12:20:00,57.88,57.97,57.87,57.96,19282.0,52.7562,52.8383,52.7471,52.8291,19282.0
2017-10-09 12:25:00,57.96,57.96,57.91,57.92,22937.0,52.8291,52.8291,52.7836,52.7927,22937.0
2017-10-09 12:30:00,57.93,57.96,57.89,57.9,21528.0,52.8018,52.8291,52.7653,52.7744,21528.0
2017-10-09 12:35:00,57.9,57.9,57.87,57.87,15808.0,52.7744,52.7744,52.7471,52.7471,15808.0
2017-10-09 12:40:00,57.88,57.88,57.77,57.77,38276.0,52.7562,52.7562,52.656,52.656,38276.0
2017-10-09 12:45:00,57.77,57.77,57.69,57.71,30620.0,52.656,52.656,52.583,52.6013,30620.0
2017-10-09 12:50:00,57.71,57.78,57.7,57.77,22098.0,52.6013,52.6651,52.5922,52.656,22098.0
2017-10-09 12:55:00,57.76,57.79,57.75,57.76,15740.0,52.6468,52.6742,52.6377,52.6468,15740.0
2017-10-09 13:00:00,57.76,57.79,57.75,57.77,14957.0,52.6468,52.6742,52.6377,52.656,14957.0
2017-10-09 13:05:00,57.76,57.8,57.75,57.79,16567.0,52.6468,52.6833,52.6377,52.6742,16567.0
2017-10-09 13:10:00,57.8,57.83,57.79,57.82,18971.0,52.6833,52.7106,52.6742,52.7015,18971.0
2017-10-09 13:15:00,57.83,57.88,57.79,57.79,29910.0,52.7106,52.7562,52.6742,52.6742,29910.0
2017-10-09 13:20:00,57.79,57.8,57.75,57.76,15125.0,52.6742,52.6833,52.6377,52.6468,15125.0
2017-10-09 13:25:00,57.76,57.83,57.76,57.81,25184.0,52.6468,52.7106,52.6468,52.6924,25184.0
2017-10-09 13:30:00,57.82,57.82,57.76,57.77,22261.0,52.7015,52.7015,52.6468,52.656,22261.0
2017-10-09 13:35:00,57.77,57.81,57.75,57.79,30594.0,52.656,52.6924,52.6377,52.6742,30594.0
2017-10-09 13:40:00,57.78,57.79,57.7,57.7,63640.0,52.6651,52.6742,52.5922,52.5922,63640.0
2017-10-09 13:45:00,57.71,57.71,57.66,57.69,50978.0,52.6013,52.6013,52.5557,52.583,50978.0
2017-10-09 13:50:00,57.69,57.7,57.66,57.66,21079.0,52.583,52.5922,52.5557,52.5557,21079.0
2017-10-09 13:55:00,57.67,57.69,57.64,57.68,36070.0,52.5648,52.583,52.5375,52.5739,36070.0
2017-10-09 14:00:00,57.67,57.7,57.62,57.63,45902.0,52.5648,52.5922,52.5192,52.5284,45902.0
2017-10-09 14:05:00,57.63,57.65,57.61,57.63,43120.0,52.5284,52.5466,52.5101,52.5284,43120.0
2017-10-09 14:10:00,57.63,57.64,57.6,57.6,85862.0,52.5284,52.5375,52.501,52.501,85862.0
2017-10-09 14:15:00,57.61,57.66,57.59,57.64,44879.0,52.5101,52.5557,52.4919,52.5375,44879.0
2017-10-09 14:20:00,57.64,57.65,57.56,57.57,33368.0,52.5375,52.5466,52.4645,52.4737,33368.0
2017-10-09 14:25:00,57.58,57.6,57.57,57.6,24854.0,52.4828,52.501,52.4737,52.501,24854.0
2017-10-09 14:30:00,57.6,57.62,57.56,57.56,34384.0,52.501,52.5192,52.4645,52.4645,34384.0
2017-10-09 14:35:00,57.56,57.57,57.54,57.55,32321.0,52.4645,52.4737,52.4463,52.4554,32321.0
2017-10-09 14:40:00,57.55,57.63,57.54,57.6,27327.0,52.4554,52.5284,52.4463,52.501,27327.0
2017-10-09 14:45:00,57.61,57.63,57.59,57.59,22499.0,52.5101,52.5284,52.4919,52.4919,22499.0
2017-10-09 14:50:00,57.59,57.63,57.58,57.59,20069.0,52.4919,52.5284,52.4828,52.4919,20069.0
2017-10-09 14:55:00,57.6,57.62,57.56,57.61,20067.0,52.501,52.5192,52.4645,52.5101,20067.0
2017-10-09 15:00:00,57.61,57.63,57.57,57.57,27947.0,52.5101,52.5284,52.4737,52.4737,27947.0
2017-10-09 15:05:00,57.57,57.58,57.51,57.51,27735.0,52.4737,52.4828,52.419,52.419,27735.0
2017-10-09 15:10:00,57.52,57.52,57.39,57.42,53657.0,52.4281,52.4281,52.3096,52.3369,53657.0
2017-10-09 15:15:00,57.43,57.47,57.42,57.45,25875.0,52.3461,52.3825,52.3369,52.3643,25875.0
2017-10-09 15:20:00,57.45,57.51,57.45,57.5,35519.0,52.3643,52.419,52.3643,52.4099,35519.0
2017-10-09 15:25:00,57.51,57.52,57.49,57.5,24650.0,52.419,52.4281,52.4007,52.4099,24650.0
2017-10-09 15:30:00,57.51,57.51,57.47,57.48,56902.0,52.419,52.419,52.3825,52.3916,56902.0
2017-10-09 15:35:00,57.47,57.58,57.47,57.55,67278.0,52.3825,52.4828,52.3825,52.4554,67278.0
2017-10-09 15:40:00,57.54,57.55,57.49,57.52,54828.0,52.4463,52.4554,52.4007,52.4281,54828.0
2017-10-09 15:45:00,57.52,57.53,57.48,57.53,66448.0,52.4281,52.4372,52.3916,52.4372,66448.0
2017-10-09 15:50:00,57.53,57.58,57.53,57.58,92609.0,52.4372,52.4828,52.4372,52.4828,92609.0
2017-10-09 15:55:00,57.58,57.68,57.57,57.65,321263.0,52.4828,52.5739,52.4737,52.5466,321263.0
2017-10-10 09:30:00,58.73,59.05,58.67,58.91,333429.0,53.531,53.8226,53.4763,53.695,333429.0
2017-10-10 09:35:00,58.91,58.96,58.55,58.92,124093.0,53.695,53.7406,53.3669,53.7042,124093.0
2017-10-10 09:40:00,58.92,59.18,58.82,59.11,163123.0,53.7042,53.9411,53.613,53.8773,163123.0
2017-10-10 09:45:00,59.11,59.18,58.94,59.15,100454.0,53.8773,53.9411,53.7224,53.9138,100454.0
2017-10-10 09:50:00,59.15,59.15,58.84,58.91,97806.0,53.9138,53.9138,53.6312,53.695,97806.0
2017-10-10 09:55:00,58.91,58.96,58.81,58.95,75299.0,53.695,53.7406,53.6039,53.7315,75299.0
2017-10-10 10:00:00,58.95,58.95,58.73,58.77,77285.0,53.7315,53.7315,53.531,53.5674,77285.0
2017-10-10 10:05:00,58.77,58.77,58.65,58.71,89982.0,53.5674,53.5674,53.4581,53.5127,89982.0
2017-10-10 10:10:00,58.73,58.8,58.69,58.72,87051.0,53.531,53.5948,53.4945,53.5219,87051.0
2017-10-10 10:15:00,58.72,58.77,58.59,58.66,60132.0,53.5219,53.5674,53.4034,53.4672,60132.0
2017-10-10 10:20:00,58.65,58.65,58.42,58.44,82122.0,53.4581,53.4581,53.2484,53.2666,82122.0
2017-10-10 10:25:00,58.44,58.46,58.35,58.43,65933.0,53.2666,53.2849,53.1846,53.2575,65933.0
2017-10-10 10:30:00,58.44,58.46,58.34,58.35,71088.0,53.2666,53.2849,53.1755,53.1846,71088.0
2017-10-10 10:35:00,58.35,58.37,58.21,58.29,57538.0,53.1846,53.2028,53.057,53.1299,57538.0
2017-10-10 10:40:00,58.29,58.58,58.25,58.4,89582.0,53.1299,53.3943,53.0935,53.2302,89582.0
2017-10-10 10:45:00,58.4,58.43,58.33,58.38,41642.0,53.2302,53.2575,53.1664,53.212,41642.0
2017-10-10 10:50:00,58.36,58.51,58.33,58.49,37673.0,53.1937,53.3304,53.1664,53.3122,37673.0
2017-10-10 10:55:00,58.49,58.53,58.45,58.47,38249.0,53.3122,53.3487,53.2758,53.294,38249.0
2017-10-10 11:00:00,58.47,58.58,58.46,58.57,44996.0,53.294,53.3943,53.2849,53.3851,44996.0
2017-10-10 11:05:00,58.58,58.83,58.56,58.8,51400.0,53.3943,53.6221,53.376,53.5948,51400.0
2017-10-10 11:10:00,58.8,58.8,58.57,58.57,24030.0,53.5948,53.5948,53.3851,53.3851,24030.0
2017-10-10 11:15:00,58.57,58.66,58.56,58.63,30004.0,53.3851,53.4672,53.376,53.4398,30004.0
2017-10-10 11:20:00,58.62,58.63,58.52,58.56,25507.0,53.4307,53.4398,53.3396,53.376,25507.0
2017-10-10 11:25:00,58.56,58.56,58.39,58.44,31644.0,53.376,53.376,53.2211,53.2666,31644.0
2017-10-10 11:30:00,58.44,58.48,58.37,58.4,27877.0,53.2666,53.3031,53.2028,53.2302,27877.0
2017-10-10 11:35:00,58.39,58.49,58.37,58.49,37125.0,53.2211,53.3122,53.2028,53.3122,37125.0
2017-10-10 11:40:00,58.49,58.56,58.48,58.53,31126.0,53.3122,53.376,53.3031,53.3487,31126.0
2017-10-10 11:45:00,58.53,58.59,58.48,58.58,32926.0,53.3487,53.4034,53.3031,53.3943,32926.0
2017-10-10 11:50:00,58.58,58.6,58.52,58.54,32268.0,53.3943,53.4125,53.3396,53.3578,32268.0
2017-10-10 11:55:00,58.53,58.54,58.43,58.43,29266.0,53.3487,53.3578,53.2575,53.2575,29266.0
2017-10-10 12:00:00,58.44,58.44,58.36,58.37,19376.0,53.2666,53.2666,53.1937,53.2028,19376.0
2017-10-10 12:05:00,58.37,58.4,58.32,58.34,17800.0,53.2028,53.2302,53.1573,53.1755,17800.0
2017-10-10 12:10:00,58.34,58.37,58.31,58.35,26160.0,53.1755,53.2028,53.1482,53.1846,26160.0
2017-10-10 12:15:00,58.36,58.37,58.33,58.35,35933.0,53.1937,53.2028,53.1664,53.1846,35933.0
2017-10-10 12:20:00,58.35,58.46,58.34,58.44,29791.0,53.1846,53.2849,53.1755,53.2666,29791.0
2017-10-10 12:25:00,58.44,58.44,58.37,58.37,165304.0,53.2666,53.2666,53.2028,53.2028,165304.0
2017-10-10 12:30:00,58.37,58.38,58.34,58.36,24092.0,53.2028,53.212,53.1755,53.1937,24092.0
2017-10-10 12:35:00,58.36,58.46,58.34,58.43,43850.0,53.1937,53.2849,53.1755,53.2575,43850.0
2017-10-10 12:40:00,58.43,58.5,58.39,58.5,25965.0,53.2575,53.3213,53.2211,53.3213,25965.0
2017-10-10 12:45:00,58.51,58.52,58.41,58.42,34107.0,53.3304,53.3396,53.2393,53.2484,34107.0
2017-10-10 12:50:00,58.43,58.49,58.41,58.42,24753.0,53.2575,53.3122,53.2393,53.2484,24753.0
2017-10-10 12:55:00,58.43,58.49,58.42,58.45,22484.0,53.2575,53.3122,53.2484,53.2758,22484.0
2017-10-10 13:00:00,58.45,58.46,58.41,58.42,23700.0,53.2758,53.2849,53.2393,53.2484,23700.0
2017-10-10 13:05:00,58.41,58.43,58.39,58.42,28591.0,53.2393,53.2575,53.2211,53.2484,28591.0
2017-10-10 13:10:00,58.42,58.43,58.39,58.39,20714.0,53.2484,53.2575,53.2211,53.2211,20714.0
2017-10-10 13:15:00,58.4,58.43,58.38,58.4,33655.0,53.2302,53.2575,53.212,53.2302,33655.0
2017-10-10 13:20:00,58.4,58.4,58.33,58.4,66491.0,53.2302,53.2302,53.1664,53.2302,66491.0
2017-10-10 13:25:00,58.41,58.44,58.38,58.39,20594.0,53.2393,53.2666,53.212,53.2211,20594.0
2017-10-10 13:30:00,58.39,58.4,58.35,58.36,20927.0,53.2211,53.2302,53.1846,53.1937,20927.0
2017-10-10 13:35:00,58.36,58.38,58.33,58.37,30405.0,53.1937,53.212,53.1664,53.2028,30405.0
2017-10-10 13:40:00,58.37,58.4,58.33,58.37,25333.0,53.2028,53.2302,53.1664,53.2028,25333.0
2017-10-10 13:45:00,58.38,58.4,58.37,58.38,25644.0,53.212,53.2302,53.2028,53.212,25644.0
2017-10-10 13:50:00,58.38,58.38,58.28,58.28,45022.0,53.212,53.212,53.1208,53.1208,45022.0
2017-10-10 13:55:00,58.29,58.29,58.18,58.18,60027.0,53.1299,53.1299,53.0297,53.0297,60027.0
2017-10-10 14:00:00,58.19,58.31,58.18,58.3,36738.0,53.0388,53.1482,53.0297,53.139,36738.0
2017-10-10 14:05:00,58.3,58.34,58.29,58.31,26737.0,53.139,53.1755,53.1299,53.1482,26737.0
2017-10-10 14:10:00,58.31,58.31,58.28,58.29,34879.0,53.1482,53.1482,53.1208,53.1299,34879.0
2017-10-10 14:15:00,58.29,58.3,58.27,58.29,25549.0,53.1299,53.139,53.1117,53.1299,25549.0
2017-10-10 14:20:00,58.28,58.29,58.25,58.28,27414.0,53.1208,53.1299,53.0935,53.1208,27414.0
2017-10-10 14:25:00,58.28,58.3,58.26,58.3,23720.0,53.1208,53.139,53.1026,53.139,23720.0
2017-10-10 14:30:00,58.3,58.4,58.3,58.37,32573.0,53.139,53.2302,53.139,53.2028,32573.0
2017-10-10 14:35:00,58.37,58.38,58.28,58.29,27906.0,53.2028,53.212,53.1208,53.1299,27906.0
2017-10-10 14:40:00,58.29,58.3,58.22,58.26,37106.0,53.1299,53.139,53.0661,53.1026,37106.0
2017-10-10 14:45:00,58.26,58.27,58.22,58.22,32101.0,53.1026,53.1117,53.0661,53.0661,32101.0
2017-10-10 14:50:00,58.23,58.25,58.13,58.19,43319.0,53.0752,53.0935,52.9841,53.0388,43319.0
2017-10-10 14:55:00,58.19,58.22,58.13,58.14,45448.0,53.0388,53.0661,52.9841,52.9932,45448.0
2017-10-10 15:00:00,58.14,58.16,58.11,58.16,52368.0,52.9932,53.0114,52.9659,53.0114,52368.0
2017-10-10 15:05:00,58.17,58.21,58.15,58.15,37197.0,53.0205,53.057,53.0023,53.0023,37197.0
2017-10-10 15:10:00,58.16,58.18,58.15,58.17,52033.0,53.0114,53.0297,53.0023,53.0205,52033.0
2017-10-10 15:15:00,58.17,58.18,58.1,58.1,60017.0,53.0205,53.0297,52.9567,52.9567,60017.0
2017-10-10 15:20:00,58.1,58.11,58.08,58.1,74739.0,52.9567,52.9659,52.9385,52.9567,74739.0
2017-10-10 15:25:00,58.1,58.23,58.09,58.17,217614.0,52.9567,53.0752,52.9476,53.0205,217614.0
2017-10-10 15:30:00,58.17,58.18,58.1,58.14,64739.0,53.0205,53.0297,52.9567,52.9932,64739.0
2017-10-10 15:35:00,58.14,58.14,58.0,58.02,74296.0,52.9932,52.9932,52.8656,52.8838,74296.0
2017-10-10 15:40:00,58.02,58.02,57.9,57.96,103320.0,52.8838,52.8838,52.7744,52.8291,103320.0
2017-10-10 15:45:00,57.95,58.06,57.95,58.0,110526.0,52.82,52.9203,52.82,52.8656,110526.0
2017-10-10 15:50:00,58.0,58.06,58.0,58.02,127410.0,52.8656,52.9203,52.8656,52.8838,127410.0
2017-10-10 15:55:00,58.02,58.03,57.99,58.02,216613.0,52.8838,52.8929,52.8565,52.8838,216613.0
2017-10-11 09:30:00,58.02,58.72,58.01,58.5,103894.0,52.8838,53.5219,52.8747,53.3213,103894.0
2017-10-11 09:35:00,58.49,58.56,58.31,58.37,175480.0,53.3122,53.376,53.1482,53.2028,175480.0
2017-10-11 09:40:00,58.35,58.54,58.19,58.54,99452.0,53.1846,53.3578,53.0388,53.3578,99452.0
2017-10-11 09:45:00,58.52,58.58,58.45,58.5,47911.0,53.3396,53.3943,53.2758,53.3213,47911.0
2017-10-11 09:50:00,58.51,58.62,58.49,58.51,34660.0,53.3304,53.4307,53.3122,53.3304,34660.0
2017-10-11 09:55:00,58.53,58.54,58.38,58.39,168704.0,53.3487,53.3578,53.212,53.2211,168704.0
2017-10-11 10:00:00,58.39,58.5,58.32,58.43,84205.0,53.2211,53.3213,53.1573,53.2575,84205.0
2017-10-11 10:05:00,58.4,58.55,58.4,58.5,57967.0,53.2302,53.3669,53.2302,53.3213,57967.0
2017-10-11 10:10:00,58.5,58.66,58.49,58.66,44555.0,53.3213,53.4672,53.3122,53.4672,44555.0
2017-10-11 10:15:00,58.66,58.78,58.64,58.73,63554.0,53.4672,53.5765,53.4489,53.531,63554.0
2017-10-11 10:20:00,58.73,58.78,58.62,58.68,41514.0,53.531,53.5765,53.4307,53.4854,41514.0
2017-10-11 10:25:00,58.66,58.69,58.57,58.58,51286.0,53.4672,53.4945,53.3851,53.3943,51286.0
2017-10-11 10:30:00,58.57,58.67,58.57,58.62,32360.0,53.3851,53.4763,53.3851,53.4307,32360.0
2017-10-11 10:35:00,58.62,58.64,58.53,58.56,39275.0,53.4307,53.4489,53.3487,53.376,39275.0
2017-10-11 10:40:00,58.56,58.61,58.51,58.61,81727.0,53.376,53.4216,53.3304,53.4216,81727.0
2017-10-11 10:45:00,58.62,58.76,58.61,58.73,60192.0,53.4307,53.5583,53.4216,53.531,60192.0
2017-10-11 10:50:00,58.73,58.8,58.7,58.74,32368.0,53.531,53.5948,53.5036,53.5401,32368.0
2017-10-11 10:55:00,58.74,58.79,58.63,58.65,41112.0,53.5401,53.5857,53.4398,53.4581,41112.0
2017-10-11 11:00:00,58.64,58.72,58.63,58.72,18400.0,53.4489,53.5219,53.4398,53.5219,18400.0
2017-10-11 11:05:00,58.72,58.73,58.56,58.61,30667.0,53.5219,53.531,53.376,53.4216,30667.0
2017-10-11 11:10:00,58.62,58.68,58.56,58.57,27239.0,53.4307,53.4854,53.376,53.3851,27239.0
2017-10-11 11:15:00,58.57,58.65,58.54,58.62,38652.0,53.3851,53.4581,53.3578,53.4307,38652.0
2017-10-11 11:20:00,58.62,58.72,58.58,58.6,45063.0,53.4307,53.5219,53.3943,53.4125,45063.0
2017-10-11 11:25:00,58.59,58.66,58.57,58.65,23704.0,53.4034,53.4672,53.3851,53.4581,23704.0
2017-10-11 11:30:00,58.65,58.69,58.6,58.69,19820.0,53.4581,53.4945,53.4125,53.4945,19820.0
2017-10-11 11:35:00,58.69,58.69,58.63,58.66,13979.0,53.4945,53.4945,53.4398,53.4672,13979.0
2017-10-11 11:40:00,58.67,58.68,58.63,58.67,36974.0,53.4763,53.4854,53.4398,53.4763,36974.0
2017-10-11 11:45:00,58.67,58.67,58.6,58.63,17242.0,53.4763,53.4763,53.4125,53.4398,17242.0
2017-10-11 11:50:00,58.63,58.63,58.57,58.58,34785.0,53.4398,53.4398,53.3851,53.3943,34785.0
2017-10-11 11:55:00,58.58,58.59,58.55,58.57,46754.0,53.3943,53.4034,53.3669,53.3851,46754.0
2017-10-11 12:00:00,58.58,58.66,58.57,58.66,33504.0,53.3943,53.4672,53.3851,53.4672,33504.0
2017-10-11 12:05:00,58.66,58.67,58.57,58.59,29566.0,53.4672,53.4763,53.3851,53.4034,29566.0
2017-10-11 12:10:00,58.6,58.68,58.59,58.68,24554.0,53.4125,53.4854,53.4034,53.4854,24554.0
2017-10-11 12:15:00,58.68,58.78,58.67,58.76,26377.0,53.4854,53.5765,53.4763,53.5583,26377.0
2017-10-11 12:20:00,58.75,58.78,58.73,58.77,41663.0,53.5492,53.5765,53.531,53.5674,41663.0
2017-10-11 12:25:00,58.77,58.78,58.69,58.7,28031.0,53.5674,53.5765,53.4945,53.5036,28031.0
2017-10-11 12:30:00,58.7,58.71,58.69,58.7,10854.0,53.5036,53.5127,53.4945,53.5036,10854.0
2017-10-11 12:35:00,58.7,58.7,58.66,58.66,22845.0,53.5036,53.5036,53.4672,53.4672,22845.0
2017-10-11 12:40:00,58.66,58.72,58.66,58.67,18672.0,53.4672,53.5219,53.4672,53.4763,18672.0
2017-10-11 12:45:00,58.66,58.69,58.65,58.68,15088.0,53.4672,53.4945,53.4581,53.4854,15088.0
2017-10-11 12:50:00,58.68,58.69,58.64,58.69,22822.0,53.4854,53.4945,53.4489,53.4945,22822.0
2017-10-11 12:55:00,58.69,58.69,58.63,58.67,133167.0,53.4945,53.4945,53.4398,53.4763,133167.0
2017-10-11 13:00:00,58.67,58.71,58.67,58.67,27951.0,53.4763,53.5127,53.4763,53.4763,27951.0
2017-10-11 13:05:00,58.68,58.73,58.66,58.72,12339.0,53.4854,53.531,53.4672,53.5219,12339.0
2017-10-11 13:10:00,58.72,58.73,58.68,58.72,20104.0,53.5219,53.531,53.4854,53.5219,20104.0
2017-10-11 13:15:00,58.73,58.73,58.69,58.72,17213.0,53.531,53.531,53.4945,53.5219,17213.0
2017-10-11 13:20:00,58.71,58.72,58.66,58.7,29003.0,53.5127,53.5219,53.4672,53.5036,29003.0
2017-10-11 13:25:00,58.67,58.69,58.51,58.59,108061.0,53.4763,53.4945,53.3304,53.4034,108061.0
2017-10-11 13:30:00,58.58,58.63,58.55,58.6,26872.0,53.3943,53.4398,53.3669,53.4125,26872.0
2017-10-11 13:35:00,58.61,58.68,58.61,58.67,17533.0,53.4216,53.4854,53.4216,53.4763,17533.0
2017-10-11 13:40:00,58.67,58.7,58.65,58.7,20596.0,53.4763,53.5036,53.4581,53.5036,20596.0
2017-10-11 13:45:00,58.7,58.71,58.59,58.6,20882.0,53.5036,53.5127,53.4034,53.4125,20882.0
2017-10-11 13:50:00,58.6,58.6,58.55,58.58,17204.0,53.4125,53.4125,53.3669,53.3943,17204.0
2017-10-11 13:55:00,58.58,58.62,58.56,58.57,28279.0,53.3943,53.4307,53.376,53.3851,28279.0
2017-10-11 14:00:00,58.57,58.63,58.5,58.62,30052.0,53.3851,53.4398,53.3213,53.4307,30052.0
2017-10-11 14:05:00,58.62,58.65,58.59,58.64,22145.0,53.4307,53.4581,53.4034,53.4489,22145.0
2017-10-11 14:10:00,58.64,58.64,58.57,58.6,54531.0,53.4489,53.4489,53.3851,53.4125,54531.0
2017-10-11 14:15:00,58.6,58.63,58.55,58.63,29595.0,53.4125,53.4398,53.3669,53.4398,29595.0
2017-10-11 14:20:00,58.63,58.63,58.57,58.61,27627.0,53.4398,53.4398,53.3851,53.4216,27627.0
2017-10-11 14:25:00,58.6,58.62,58.59,58.61,33063.0,53.4125,53.4307,53.4034,53.4216,33063.0
2017-10-11 14:30:00,58.62,58.62,58.52,58.52,58596.0,53.4307,53.4307,53.3396,53.3396,58596.0
2017-10-11 14:35:00,58.53,58.54,58.51,58.53,22180.0,53.3487,53.3578,53.3304,53.3487,22180.0
2017-10-11 14:40:00,58.53,58.54,58.48,58.48,26859.0,53.3487,53.3578,53.3031,53.3031,26859.0
2017-10-11 14:45:00,58.49,58.52,58.45,58.46,42705.0,53.3122,53.3396,53.2758,53.2849,42705.0
2017-10-11 14:50:00,58.46,58.52,58.43,58.51,34330.0,53.2849,53.3396,53.2575,53.3304,34330.0
2017-10-11 14:55:00,58.51,58.57,58.5,58.56,39745.0,53.3304,53.3851,53.3213,53.376,39745.0
2017-10-11 15:00:00,58.57,58.57,58.5,58.5,46093.0,53.3851,53.3851,53.3213,53.3213,46093.0
2017-10-11 15:05:00,58.51,58.57,58.51,58.57,29094.0,53.3304,53.3851,53.3304,53.3851,29094.0
2017-10-11 15:10:00,58.57,58.61,58.55,58.58,49108.0,53.3851,53.4216,53.3669,53.3943,49108.0
2017-10-11 15:15:00,58.58,58.6,58.56,58.57,34153.0,53.3943,53.4125,53.376,53.3851,34153.0
2017-10-11 15:20:00,58.58,58.63,58.57,58.62,40322.0,53.3943,53.4398,53.3851,53.4307,40322.0
2017-10-11 15:25:00,58.61,58.63,58.54,58.55,73862.0,53.4216,53.4398,53.3578,53.3669,73862.0
2017-10-11 15:30:00,58.55,58.6,58.54,58.58,51097.0,53.3669,53.4125,53.3578,53.3943,51097.0
2017-10-11 15:35:00,58.58,58.59,58.5,58.51,49560.0,53.3943,53.4034,53.3213,53.3304,49560.0
2017-10-11 15:40:00,58.51,58.51,58.44,58.47,72553.0,53.3304,53.3304,53.2666,53.294,72553.0
2017-10-11 15:45:00,58.47,58.49,58.47,58.49,102468.0,53.294,53.3122,53.294,53.3122,102468.0
2017-10-11 15:50:00,58.49,58.5,58.45,58.49,119867.0,53.3122,53.3213,53.2758,53.3122,119867.0
2017-10-11 15:55:00,58.48,58.56,58.47,58.55,182018.0,53.3031,53.376,53.294,53.3669,182018.0
2017-10-12 09:30:00,58.83,58.86,58.59,58.78,173702.0,53.6221,53.6495,53.4034,53.5765,173702.0
2017-10-12 09:35:00,58.79,58.89,58.6,58.82,75570.0,53.5857,53.6768,53.4125,53.613,75570.0
2017-10-12 09:40:00,58.83,58.91,58.65,58.68,62236.0,53.6221,53.695,53.4581,53.4854,62236.0
2017-10-12 09:45:00,58.7,58.8,58.65,58.71,58102.0,53.5036,53.5948,53.4581,53.5127,58102.0
2017-10-12 09:50:00,58.72,58.77,58.66,58.75,46752.0,53.5219,53.5674,53.4672,53.5492,46752.0
2017-10-12 09:55:00,58.75,58.81,58.72,58.76,37552.0,53.5492,53.6039,53.5219,53.5583,37552.0
2017-10-12 10:00:00,58.76,58.81,58.74,58.8,40196.0,53.5583,53.6039,53.5401,53.5948,40196.0
2017-10-12 10:05:00,58.79,58.85,58.77,58.8,25651.0,53.5857,53.6404,53.5674,53.5948,25651.0
2017-10-12 10:10:00,58.8,58.9,58.79,58.89,39882.0,53.5948,53.6859,53.5857,53.6768,39882.0
2017-10-12 10:15:00,58.9,59.02,58.89,58.92,56776.0,53.6859,53.7953,53.6768,53.7042,56776.0
2017-10-12 10:20:00,58.91,58.91,58.82,58.87,23439.0,53.695,53.695,53.613,53.6586,23439.0
2017-10-12 10:25:00,58.86,58.96,58.85,58.85,53179.0,53.6495,53.7406,53.6404,53.6404,53179.0
2017-10-12 10:30:00,58.85,58.96,58.84,58.93,28903.0,53.6404,53.7406,53.6312,53.7133,28903.0
2017-10-12 10:35:00,58.94,58.99,58.93,58.98,30641.0,53.7224,53.768,53.7133,53.7588,30641.0
2017-10-12 10:40:00,58.98,59.01,58.96,59.01,38799.0,53.7588,53.7862,53.7406,53.7862,38799.0
2017-10-12 10:45:00,59.01,59.04,58.98,59.04,47298.0,53.7862,53.8135,53.7588,53.8135,47298.0
2017-10-12 10:50:00,59.04,59.1,59.03,59.08,45094.0,53.8135,53.8682,53.8044,53.85,45094.0
2017-10-12 10:55:00,59.08,59.1,59.05,59.08,29671.0,53.85,53.8682,53.8226,53.85,29671.0
2017-10-12 11:00:00,59.08,59.27,59.07,59.19,80980.0,53.85,54.0232,53.8409,53.9503,80980.0
2017-10-12 11:05:00,59.19,59.23,59.18,59.22,49308.0,53.9503,53.9867,53.9411,53.9776,49308.0
2017-10-12 11:10:00,59.21,59.24,59.17,59.19,37106.0,53.9685,53.9958,53.932,53.9503,37106.0
2017-10-12 11:15:00,59.19,59.23,59.14,59.23,69552.0,53.9503,53.9867,53.9047,53.9867,69552.0
2017-10-12 11:20:00,59.23,59.3,59.21,59.26,36444.0,53.9867,54.0505,53.9685,54.0141,36444.0
2017-10-12 11:25:00,59.27,59.35,59.26,59.31,28515.0,54.0232,54.0961,54.0141,54.0596,28515.0
2017-10-12 11:30:00,59.31,59.32,59.2,59.2,25810.0,54.0596,54.0687,53.9594,53.9594,25810.0
2017-10-12 11:35:00,59.21,59.3,59.19,59.28,33388.0,53.9685,54.0505,53.9503,54.0323,33388.0
2017-10-12 11:40:00,59.27,59.32,59.26,59.31,29306.0,54.0232,54.0687,54.0141,54.0596,29306.0
2017-10-12 11:45:00,59.31,59.37,59.31,59.33,31644.0,54.0596,54.1143,54.0596,54.0779,31644.0
2017-10-12 11:50:00,59.33,59.4,59.32,59.38,30744.0,54.0779,54.1417,54.0687,54.1234,30744.0
2017-10-12 11:55:00,59.37,59.37,59.33,59.34,18947.0,54.1143,54.1143,54.0779,54.087,18947.0
2017-10-12 12:00:00,59.35,59.37,59.26,59.27,30372.0,54.0961,54.1143,54.0141,54.0232,30372.0
2017-10-12 12:05:00,59.26,59.27,59.17,59.18,19239.0,54.0141,54.0232,53.932,53.9411,19239.0
2017-10-12 12:10:00,59.17,59.2,59.1,59.17,62057.0,53.932,53.9594,53.8682,53.932,62057.0
2017-10-12 12:15:00,59.17,59.25,59.16,59.22,46073.0,53.932,54.0049,53.9229,53.9776,46073.0
2017-10-12 12:20:00,59.23,59.27,59.23,59.24,13844.0,53.9867,54.0232,53.9867,53.9958,13844.0
2017-10-12 12:25:00,59.24,59.24,59.14,59.16,27996.0,53.9958,53.9958,53.9047,53.9229,27996.0
2017-10-12 12:30:00,59.16,59.2,59.14,59.17,21742.0,53.9229,53.9594,53.9047,53.932,21742.0
2017-10-12 12:35:00,59.17,59.18,59.13,59.17,11681.0,53.932,53.9411,53.8956,53.932,11681.0
2017-10-12 12:40:00,59.16,59.16,59.06,59.12,25080.0,53.9229,53.9229,53.8318,53.8864,25080.0
2017-10-12 12:45:00,59.13,59.14,59.08,59.08,9094.0,53.8956,53.9047,53.85,53.85,9094.0
2017-10-12 12:50:00,59.08,59.11,59.05,59.05,19087.0,53.85,53.8773,53.8226,53.8226,19087.0
2017-10-12 12:55:00,59.04,59.13,59.04,59.12,53388.0,53.8135,53.8956,53.8135,53.8864,53388.0
2017-10-12 13:00:00,59.12,59.14,59.07,59.08,17337.0,53.8864,53.9047,53.8409,53.85,17337.0
2017-10-12 13:05:00,59.08,59.11,59.08,59.1,19160.0,53.85,53.8773,53.85,53.8682,19160.0
2017-10-12 13:10:00,59.1,59.1,59.07,59.08,26207.0,53.8682,53.8682,53.8409,53.85,26207.0
2017-10-12 13:15:00,59.09,59.1,58.89,58.89,25465.0,53.8591,53.8682,53.6768,53.6768,25465.0
2017-10-12 13:20:00,58.89,58.95,58.88,58.93,28380.0,53.6768,53.7315,53.6677,53.7133,28380.0
2017-10-12 13:25:00,58.92,58.93,58.86,58.92,29848.0,53.7042,53.7133,53.6495,53.7042,29848.0
2017-10-12 13:30:00,58.91,58.91,58.84,58.87,18625.0,53.695,53.695,53.6312,53.6586,18625.0
2017-10-12 13:35:00,58.87,58.95,58.87,58.91,19957.0,53.6586,53.7315,53.6586,53.695,19957.0
2017-10-12 13:40:00,58.91,58.95,58.9,58.91,14680.0,53.695,53.7315,53.6859,53.695,14680.0
2017-10-12 13:45:00,58.9,58.91,58.85,58.88,16625.0,53.6859,53.695,53.6404,53.6677,16625.0
2017-10-12 13:50:00,58.89,58.92,58.88,58.89,18901.0,53.6768,53.7042,53.6677,53.6768,18901.0
2017-10-12 13:55:00,58.89,59.0,58.86,58.98,20176.0,53.6768,53.7771,53.6495,53.7588,20176.0
2017-10-12 14:00:00,58.98,58.98,58.94,58.94,15393.0,53.7588,53.7588,53.7224,53.7224,15393.0
2017-10-12 14:05:00,58.95,58.98,58.94,58.94,20867.0,53.7315,53.7588,53.7224,53.7224,20867.0
2017-10-12 14:10:00,58.93,58.95,58.9,58.94,30530.0,53.7133,53.7315,53.6859,53.7224,30530.0
2017-10-12 14:15:00,58.95,58.98,58.92,58.92,20332.0,53.7315,53.7588,53.7042,53.7042,20332.0
2017-10-12 14:20:00,58.94,58.94,58.88,58.88,17323.0,53.7224,53.7224,53.6677,53.6677,17323.0
2017-10-12 14:25:00,58.87,58.91,58.86,58.87,24654.0,53.6586,53.695,53.6495,53.6586,24654.0
2017-10-12 14:30:00,58.88,58.92,58.86,58.86,22828.0,53.6677,53.7042,53.6495,53.6495,22828.0
2017-10-12 14:35:00,58.87,58.89,58.84,58.85,17956.0,53.6586,53.6768,53.6312,53.6404,17956.0
2017-10-12 14:40:00,58.85,58.86,58.81,58.83,20913.0,53.6404,53.6495,53.6039,53.6221,20913.0
2017-10-12 14:45:00,58.83,58.83,58.76,58.77,17507.0,53.6221,53.6221,53.5583,53.5674,17507.0
2017-10-12 14:50:00,58.77,58.83,58.77,58.82,14201.0,53.5674,53.6221,53.5674,53.613,14201.0
2017-10-12 14:55:00,58.83,58.88,58.82,58.88,20526.0,53.6221,53.6677,53.613,53.6677,20526.0
2017-10-12 15:00:00,58.89,58.97,58.88,58.89,50183.0,53.6768,53.7497,53.6677,53.6768,50183.0
2017-10-12 15:05:00,58.88,58.89,58.78,58.82,30755.0,53.6677,53.6768,53.5765,53.613,30755.0
2017-10-12 15:10:00,58.82,58.83,58.76,58.83,26975.0,53.613,53.6221,53.5583,53.6221,26975.0
2017-10-12 15:15:00,58.82,58.82,58.77,58.78,18479.0,53.613,53.613,53.5674,53.5765,18479.0
2017-10-12 15:20:00,58.78,58.78,58.72,58.72,31383.0,53.5765,53.5765,53.5219,53.5219,31383.0
2017-10-12 15:25:00,58.73,58.75,58.66,58.67,31521.0,53.531,53.5492,53.4672,53.4763,31521.0
2017-10-12 15:30:00,58.68,58.73,58.67,58.71,36061.0,53.4854,53.531,53.4763,53.5127,36061.0
2017-10-12 15:35:00,58.72,58.75,58.71,58.73,32182.0,53.5219,53.5492,53.5127,53.531,32182.0
2017-10-12 15:40:00,58.73,58.77,58.71,58.76,66696.0,53.531,53.5674,53.5127,53.5583,66696.0
2017-10-12 15:45:00,58.76,58.84,58.74,58.82,77587.0,53.5583,53.6312,53.5401,53.613,77587.0
2017-10-12 15:50:00,58.81,58.81,58.76,58.81,71275.0,53.6039,53.6039,53.5583,53.6039,71275.0
2017-10-12 15:55:00,58.8,58.83,58.75,58.8,144521.0,53.5948,53.6221,53.5492,53.5948,144521.0
2017-10-13 09:30:00,58.83,58.99,58.78,58.79,60593.0,53.6221,53.768,53.5765,53.5857,60593.0
2017-10-13 09:35:00,58.79,59.06,58.74,59.0,75396.0,53.5857,53.8318,53.5401,53.7771,75396.0
2017-10-13 09:40:00,59.01,59.04,58.89,58.91,31737.0,53.7862,53.8135,53.6768,53.695,31737.0
2017-10-13 09:45:00,58.92,58.96,58.88,58.95,21605.0,53.7042,53.7406,53.6677,53.7315,21605.0
2017-10-13 09:50:00,58.96,58.98,58.89,58.97,31172.0,53.7406,53.7588,53.6768,53.7497,31172.0
2017-10-13 09:55:00,58.99,58.99,58.92,58.99,15733.0,53.768,53.768,53.7042,53.768,15733.0
2017-10-13 10:00:00,58.99,58.99,58.78,58.79,37904.0,53.768,53.768,53.5765,53.5857,37904.0
2017-10-13 10:05:00,58.78,58.85,58.76,58.77,46179.0,53.5765,53.6404,53.5583,53.5674,46179.0
2017-10-13 10:10:00,58.77,58.83,58.72,58.72,23860.0,53.5674,53.6221,53.5219,53.5219,23860.0
2017-10-13 10:15:00,58.73,58.76,58.68,58.71,19425.0,53.531,53.5583,53.4854,53.5127,19425.0
2017-10-13 10:20:00,58.71,58.81,58.71,58.8,22703.0,53.5127,53.6039,53.5127,53.5948,22703.0
2017-10-13 10:25:00,58.81,58.86,58.72,58.73,17013.0,53.6039,53.6495,53.5219,53.531,17013.0
2017-10-13 10:30:00,58.73,58.78,58.68,58.72,32408.0,53.531,53.5765,53.4854,53.5219,32408.0
2017-10-13 10:35:00,58.72,58.78,58.7,58.73,24441.0,53.5219,53.5765,53.5036,53.531,24441.0
2017-10-13 10:40:00,58.74,58.81,58.72,58.81,19051.0,53.5401,53.6039,53.5219,53.6039,19051.0
2017-10-13 10:45:00,58.82,58.84,58.71,58.71,94467.0,53.613,53.6312,53.5127,53.5127,94467.0
2017-10-13 10:50:00,58.72,58.78,58.69,58.76,68442.0,53.5219,53.5765,53.4945,53.5583,68442.0
2017-10-13 10:55:00,58.76,58.81,58.73,58.74,14987.0,53.5583,53.6039,53.531,53.5401,14987.0
2017-10-13 11:00:00,58.74,58.78,58.67,58.75,64673.0,53.5401,53.5765,53.4763,53.5492,64673.0
2017-10-13 11:05:00,58.76,58.78,58.7,58.75,109109.0,53.5583,53.5765,53.5036,53.5492,109109.0
2017-10-13 11:10:00,58.75,58.79,58.71,58.73,23688.0,53.5492,53.5857,53.5127,53.531,23688.0
2017-10-13 11:15:00,58.72,58.72,58.65,58.67,16039.0,53.5219,53.5219,53.4581,53.4763,16039.0
2017-10-13 11:20:00,58.67,58.7,58.66,58.68,13448.0,53.4763,53.5036,53.4672,53.4854,13448.0
2017-10-13 11:25:00,58.67,58.69,58.56,58.56,41509.0,53.4763,53.4945,53.376,53.376,41509.0
2017-10-13 11:30:00,58.55,58.58,58.51,58.54,30823.0,53.3669,53.3943,53.3304,53.3578,30823.0
2017-10-13 11:35:00,58.55,58.64,58.54,58.61,16581.0,53.3669,53.4489,53.3578,53.4216,16581.0
2017-10-13 11:40:00,58.6,58.63,58.53,58.56,29671.0,53.4125,53.4398,53.3487,53.376,29671.0
2017-10-13 11:45:00,58.56,58.64,58.55,58.59,40484.0,53.376,53.4489,53.3669,53.4034,40484.0
2017-10-13 11:50:00,58.59,58.61,58.57,58.58,11346.0,53.4034,53.4216,53.3851,53.3943,11346.0
2017-10-13 11:55:00,58.59,58.69,58.59,58.68,102211.0,53.4034,53.4945,53.4034,53.4854,102211.0
2017-10-13 12:00:00,58.68,58.72,58.67,58.69,24192.0,53.4854,53.5219,53.4763,53.4945,24192.0
2017-10-13 12:05:00,58.69,58.73,58.67,58.7,12073.0,53.4945,53.531,53.4763,53.5036,12073.0
2017-10-13 12:10:00,58.68,58.71,58.63,58.65,54064.0,53.4854,53.5127,53.4398,53.4581,54064.0
2017-10-13 12:15:00,58.65,58.7,58.58,58.64,67681.0,53.4581,53.5036,53.3943,53.4489,67681.0
2017-10-13 12:20:00,58.64,58.71,58.64,58.71,16676.0,53.4489,53.5127,53.4489,53.5127,16676.0
2017-10-13 12:25:00,58.71,58.72,58.68,58.69,14613.0,53.5127,53.5219,53.4854,53.4945,14613.0
2017-10-13 12:30:00,58.68,58.72,58.67,58.69,10078.0,53.4854,53.5219,53.4763,53.4945,10078.0
2017-10-13 12:35:00,58.7,58.72,58.67,58.69,9587.0,53.5036,53.5219,53.4763,53.4945,9587.0
2017-10-13 12:40:00,58.69,58.73,58.68,58.73,50268.0,53.4945,53.531,53.4854,53.531,50268.0
2017-10-13 12:45:00,58.74,58.75,58.67,58.7,21834.0,53.5401,53.5492,53.4763,53.5036,21834.0
2017-10-13 12:50:00,58.7,58.7,58.68,58.69,12221.0,53.5036,53.5036,53.4854,53.4945,12221.0
2017-10-13 12:55:00,58.69,58.8,58.69,58.8,31049.0,53.4945,53.5948,53.4945,53.5948,31049.0
2017-10-13 13:00:00,58.79,58.8,58.74,58.75,14065.0,53.5857,53.5948,53.5401,53.5492,14065.0
2017-10-13 13:05:00,58.75,58.77,58.74,58.76,17580.0,53.5492,53.5674,53.5401,53.5583,17580.0
2017-10-13 13:10:00,58.76,58.81,58.75,58.8,14336.0,53.5583,53.6039,53.5492,53.5948,14336.0
2017-10-13 13:15:00,58.8,58.8,58.73,58.77,16800.0,53.5948,53.5948,53.531,53.5674,16800.0
2017-10-13 13:20:00,58.78,58.82,58.77,58.78,18541.0,53.5765,53.613,53.5674,53.5765,18541.0
2017-10-13 13:25:00,58.79,58.81,58.78,58.8,13747.0,53.5857,53.6039,53.5765,53.5948,13747.0
2017-10-13 13:30:00,58.81,58.81,58.74,58.76,14477.0,53.6039,53.6039,53.5401,53.5583,14477.0
2017-10-13 13:35:00,58.77,58.8,58.75,58.8,12428.0,53.5674,53.5948,53.5492,53.5948,12428.0
2017-10-13 13:40:00,58.8,58.82,58.77,58.78,19004.0,53.5948,53.613,53.5674,53.5765,19004.0
2017-10-13 13:45:00,58.78,58.79,58.73,58.74,10773.0,53.5765,53.5857,53.531,53.5401,10773.0
2017-10-13 13:50:00,58.74,58.75,58.71,58.71,15397.0,53.5401,53.5492,53.5127,53.5127,15397.0
2017-10-13 13:55:00,58.72,58.75,58.71,58.74,13663.0,53.5219,53.5492,53.5127,53.5401,13663.0
2017-10-13 14:00:00,58.74,58.75,58.72,58.75,14727.0,53.5401,53.5492,53.5219,53.5492,14727.0
2017-10-13 14:05:00,58.74,58.75,58.71,58.72,16683.0,53.5401,53.5492,53.5127,53.5219,16683.0
2017-10-13 14:10:00,58.72,58.77,58.72,58.77,7084.0,53.5219,53.5674,53.5219,53.5674,7084.0
2017-10-13 14:15:00,58.77,58.79,58.76,58.76,20722.0,53.5674,53.5857,53.5583,53.5583,20722.0
2017-10-13 14:20:00,58.77,58.82,58.76,58.77,46245.0,53.5674,53.613,53.5583,53.5674,46245.0
2017-10-13 14:25:00,58.77,58.81,58.75,58.77,18812.0,53.5674,53.6039,53.5492,53.5674,18812.0
2017-10-13 14:30:00,58.77,58.89,58.77,58.89,23966.0,53.5674,53.6768,53.5674,53.6768,23966.0
2017-10-13 14:35:00,58.9,58.95,58.87,58.94,37681.0,53.6859,53.7315,53.6586,53.7224,37681.0
2017-10-13 14:40:00,58.95,58.96,58.91,58.93,28929.0,53.7315,53.7406,53.695,53.7133,28929.0
2017-10-13 14:45:00,58.93,58.94,58.89,58.92,25634.0,53.7133,53.7224,53.6768,53.7042,25634.0
2017-10-13 14:50:00,58.91,58.99,58.9,58.99,19850.0,53.695,53.768,53.6859,53.768,19850.0
2017-10-13 14:55:00,58.99,58.99,58.95,58.98,24718.0,53.768,53.768,53.7315,53.7588,24718.0
2017-10-13 15:00:00,58.98,59.04,58.97,59.03,27331.0,53.7588,53.8135,53.7497,53.8044,27331.0
2017-10-13 15:05:00,59.04,59.05,58.99,59.03,34079.0,53.8135,53.8226,53.768,53.8044,34079.0
2017-10-13 15:10:00,59.03,59.04,58.98,59.03,35261.0,53.8044,53.8135,53.7588,53.8044,35261.0
2017-10-13 15:15:00,59.03,59.07,59.03,59.04,69756.0,53.8044,53.8409,53.8044,53.8135,69756.0
2017-10-13 15:20:00,59.04,59.09,59.03,59.09,53177.0,53.8135,53.8591,53.8044,53.8591,53177.0
2017-10-13 15:25:00,59.09,59.09,59.05,59.09,31648.0,53.8591,53.8591,53.8226,53.8591,31648.0
2017-10-13 15:30:00,59.09,59.09,59.03,59.07,41098.0,53.8591,53.8591,53.8044,53.8409,41098.0
2017-10-13 15:35:00,59.07,59.1,59.04,59.1,31838.0,53.8409,53.8682,53.8135,53.8682,31838.0
2017-10-13 15:40:00,59.1,59.14,59.09,59.13,59273.0,53.8682,53.9047,53.8591,53.8956,59273.0
2017-10-13 15:45:00,59.13,59.15,59.12,59.15,67246.0,53.8956,53.9138,53.8864,53.9138,67246.0
2017-10-13 15:50:00,59.16,59.16,59.1,59.11,65863.0,53.9229,53.9229,53.8682,53.8773,65863.0
2017-10-13 15:55:00,59.11,59.14,59.06,59.14,189083.0,53.8773,53.9047,53.8318,53.9047,189083.0
2017-10-16 09:30:00,58.95,59.19,58.78,58.87,85355.0,53.7315,53.9503,53.5765,53.6586,85355.0
2017-10-16 09:35:00,58.87,59.05,58.83,58.97,23489.0,53.6586,53.8226,53.6221,53.7497,23489.0
2017-10-16 09:40:00,58.98,59.06,58.96,58.97,21192.0,53.7588,53.8318,53.7406,53.7497,21192.0
2017-10-16 09:45:00,58.99,58.99,58.84,58.85,13587.0,53.768,53.768,53.6312,53.6404,13587.0
2017-10-16 09:50:00,58.87,58.92,58.83,58.84,15070.0,53.6586,53.7042,53.6221,53.6312,15070.0
2017-10-16 09:55:00,58.84,58.86,58.69,58.71,42514.0,53.6312,53.6495,53.4945,53.5127,42514.0
2017-10-16 10:00:00,58.71,58.8,58.71,58.8,10175.0,53.5127,53.5948,53.5127,53.5948,10175.0
2017-10-16 10:05:00,58.8,58.86,58.79,58.79,27087.0,53.5948,53.6495,53.5857,53.5857,27087.0
2017-10-16 10:10:00,58.79,58.85,58.79,58.83,16190.0,53.5857,53.6404,53.5857,53.6221,16190.0
2017-10-16 10:15:00,58.82,58.84,58.77,58.82,15968.0,53.613,53.6312,53.5674,53.613,15968.0
2017-10-16 10:20:00,58.83,58.86,58.75,58.83,17437.0,53.6221,53.6495,53.5492,53.6221,17437.0
2017-10-16 10:25:00,58.82,58.87,58.8,58.82,19216.0,53.613,53.6586,53.5948,53.613,19216.0
2017-10-16 10:30:00,58.83,58.83,58.7,58.71,24025.0,53.6221,53.6221,53.5036,53.5127,24025.0
2017-10-16 10:35:00,58.7,58.73,58.64,58.7,22270.0,53.5036,53.531,53.4489,53.5036,22270.0
2017-10-16 10:40:00,58.7,58.74,58.68,58.68,20890.0,53.5036,53.5401,53.4854,53.4854,20890.0
2017-10-16 10:45:00,58.67,58.67,58.57,58.65,38938.0,53.4763,53.4763,53.3851,53.4581,38938.0
2017-10-16 10:50:00,58.66,58.67,58.62,58.66,15048.0,53.4672,53.4763,53.4307,53.4672,15048.0
2017-10-16 10:55:00,58.66,58.8,58.64,58.8,35614.0,53.4672,53.5948,53.4489,53.5948,35614.0
2017-10-16 11:00:00,58.8,58.89,58.78,58.78,38356.0,53.5948,53.6768,53.5765,53.5765,38356.0
2017-10-16 11:05:00,58.76,58.79,58.73,58.76,12633.0,53.5583,53.5857,53.531,53.5583,12633.0
2017-10-16 11:10:00,58.77,58.81,58.75,58.8,13865.0,53.5674,53.6039,53.5492,53.5948,13865.0
2017-10-16 11:15:00,58.79,58.79,58.71,58.72,16732.0,53.5857,53.5857,53.5127,53.5219,16732.0
2017-10-16 11:20:00,58.72,58.72,58.68,58.71,15763.0,53.5219,53.5219,53.4854,53.5127,15763.0
2017-10-16 11:25:00,58.72,58.73,58.67,58.69,22891.0,53.5219,53.531,53.4763,53.4945,22891.0
2017-10-16 11:30:00,58.69,58.7,58.62,58.66,28267.0,53.4945,53.5036,53.4307,53.4672,28267.0
2017-10-16 11:35:00,58.67,58.67,58.62,58.63,14529.0,53.4763,53.4763,53.4307,53.4398,14529.0
2017-10-16 11:40:00,58.64,58.69,58.64,58.64,19835.0,53.4489,53.4945,53.4489,53.4489,19835.0
2017-10-16 11:45:00,58.64,58.66,58.61,58.63,16924.0,53.4489,53.4672,53.4216,53.4398,16924.0
2017-10-16 11:50:00,58.62,58.7,58.61,58.67,22202.0,53.4307,53.5036,53.4216,53.4763,22202.0
2017-10-16 11:55:00,58.68,58.69,58.64,58.65,11748.0,53.4854,53.4945,53.4489,53.4581,11748.0
2017-10-16 12:00:00,58.65,58.68,58.63,58.64,12502.0,53.4581,53.4854,53.4398,53.4489,12502.0
2017-10-16 12:05:00,58.64,58.65,58.59,58.62,14298.0,53.4489,53.4581,53.4034,53.4307,14298.0
2017-10-16 12:10:00,58.61,58.62,58.53,58.54,17509.0,53.4216,53.4307,53.3487,53.3578,17509.0
2017-10-16 12:15:00,58.54,58.54,58.5,58.5,12423.0,53.3578,53.3578,53.3213,53.3213,12423.0
2017-10-16 12:20:00,58.52,58.57,58.51,58.54,11108.0,53.3396,53.3851,53.3304,53.3578,11108.0
2017-10-16 12:25:00,58.54,58.55,58.5,58.51,13857.0,53.3578,53.3669,53.3213,53.3304,13857.0
2017-10-16 12:30:00,58.51,58.52,58.49,58.51,18692.0,53.3304,53.3396,53.3122,53.3304,18692.0
2017-10-16 12:35:00,58.52,58.56,58.51,58.56,12788.0,53.3396,53.376,53.3304,53.376,12788.0
2017-10-16 12:40:00,58.57,58.6,58.56,58.59,9457.0,53.3851,53.4125,53.376,53.4034,9457.0
2017-10-16 12:45:00,58.59,58.61,58.55,58.56,7827.0,53.4034,53.4216,53.3669,53.376,7827.0
2017-10-16 12:50:00,58.55,58.57,58.54,58.56,8535.0,53.3669,53.3851,53.3578,53.376,8535.0
2017-10-16 12:55:00,58.55,58.55,58.51,58.53,18420.0,53.3669,53.3669,53.3304,53.3487,18420.0
2017-10-16 13:00:00,58.53,58.54,58.51,58.53,11051.0,53.3487,53.3578,53.3304,53.3487,11051.0
2017-10-16 13:05:00,58.53,58.54,58.51,58.52,10478.0,53.3487,53.3578,53.3304,53.3396,10478.0
2017-10-16 13:10:00,58.51,58.58,58.51,58.57,11901.0,53.3304,53.3943,53.3304,53.3851,11901.0
2017-10-16 13:15:00,58.58,58.64,58.57,58.64,9370.0,53.3943,53.4489,53.3851,53.4489,9370.0
2017-10-16 13:20:00,58.63,58.66,58.62,58.64,9669.0,53.4398,53.4672,53.4307,53.4489,9669.0
2017-10-16 13:25:00,58.64,58.65,58.6,58.65,10515.0,53.4489,53.4581,53.4125,53.4581,10515.0
2017-10-16 13:30:00,58.64,58.67,58.6,58.67,18967.0,53.4489,53.4763,53.4125,53.4763,18967.0
2017-10-16 13:35:00,58.67,58.68,58.66,58.66,13499.0,53.4763,53.4854,53.4672,53.4672,13499.0
2017-10-16 13:40:00,58.67,58.69,58.66,58.67,13671.0,53.4763,53.4945,53.4672,53.4763,13671.0
2017-10-16 13:45:00,58.68,58.69,58.67,58.68,13376.0,53.4854,53.4945,53.4763,53.4854,13376.0
2017-10-16 13:50:00,58.68,58.71,58.67,58.69,20033.0,53.4854,53.5127,53.4763,53.4945,20033.0
2017-10-16 13:55:00,58.69,58.71,58.65,58.66,14050.0,53.4945,53.5127,53.4581,53.4672,14050.0
2017-10-16 14:00:00,58.66,58.69,58.65,58.68,15428.0,53.4672,53.4945,53.4581,53.4854,15428.0
2017-10-16 14:05:00,58.68,58.7,58.67,58.67,14344.0,53.4854,53.5036,53.4763,53.4763,14344.0
2017-10-16 14:10:00,58.68,58.68,58.64,58.64,11725.0,53.4854,53.4854,53.4489,53.4489,11725.0
2017-10-16 14:15:00,58.64,58.66,58.62,58.64,16088.0,53.4489,53.4672,53.4307,53.4489,16088.0
2017-10-16 14:20:00,58.64,58.65,58.62,58.63,7761.0,53.4489,53.4581,53.4307,53.4398,7761.0
2017-10-16 14:25:00,58.64,58.65,58.61,58.61,13573.0,53.4489,53.4581,53.4216,53.4216,13573.0
2017-10-16 14:30:00,58.62,58.64,58.6,58.6,12507.0,53.4307,53.4489,53.4125,53.4125,12507.0
2017-10-16 14:35:00,58.61,58.65,58.59,58.65,19128.0,53.4216,53.4581,53.4034,53.4581,19128.0
2017-10-16 14:40:00,58.65,58.65,58.61,58.63,12217.0,53.4581,53.4581,53.4216,53.4398,12217.0
2017-10-16 14:45:00,58.63,58.67,58.62,58.66,19290.0,53.4398,53.4763,53.4307,53.4672,19290.0
2017-10-16 14:50:00,58.67,58.68,58.64,58.68,11684.0,53.4763,53.4854,53.4489,53.4854,11684.0
2017-10-16 14:55:00,58.68,58.72,58.67,58.72,21151.0,53.4854,53.5219,53.4763,53.5219,21151.0
2017-10-16 15:00:00,58.72,58.73,58.68,58.72,17992.0,53.5219,53.531,53.4854,53.5219,17992.0
2017-10-16 15:05:00,58.73,58.79,58.72,58.78,35092.0,53.531,53.5857,53.5219,53.5765,35092.0
2017-10-16 15:10:00,58.78,58.81,58.76,58.8,20491.0,53.5765,53.6039,53.5583,53.5948,20491.0
2017-10-16 15:15:00,58.79,58.79,58.73,58.74,19825.0,53.5857,53.5857,53.531,53.5401,19825.0
2017-10-16 15:20:00,58.74,58.76,58.71,58.74,21295.0,53.5401,53.5583,53.5127,53.5401,21295.0
2017-10-16 15:25:00,58.75,58.77,58.74,58.74,17811.0,53.5492,53.5674,53.5401,53.5401,17811.0
2017-10-16 15:30:00,58.74,58.77,58.74,58.77,41368.0,53.5401,53.5674,53.5401,53.5674,41368.0
2017-10-16 15:35:00,58.77,58.78,58.72,58.73,46731.0,53.5674,53.5765,53.5219,53.531,46731.0
2017-10-16 15:40:00,58.73,58.74,58.68,58.71,40159.0,53.531,53.5401,53.4854,53.5127,40159.0
2017-10-16 15:45:00,58.73,58.79,58.71,58.78,79704.0,53.531,53.5857,53.5127,53.5765,79704.0
2017-10-16 15:50:00,58.79,58.89,58.79,58.89,128952.0,53.5857,53.6768,53.5857,53.6768,128952.0
2017-10-16 15:55:00,58.89,58.98,58.88,58.91,517631.0,53.6768,53.7588,53.6677,53.695,517631.0
2017-10-17 09:30:00,59.0,59.55,58.95,59.55,131419.0,53.7771,54.2784,53.7315,54.2784,131419.0
2017-10-17 09:35:00,59.55,59.65,59.41,59.62,141369.0,54.2784,54.3695,54.1508,54.3422,141369.0
2017-10-17 09:40:00,59.62,59.81,59.56,59.69,94934.0,54.3422,54.5154,54.2875,54.406,94934.0
2017-10-17 09:45:00,59.69,59.78,59.64,59.69,169501.0,54.406,54.488,54.3604,54.406,169501.0
2017-10-17 09:50:00,59.68,59.69,59.26,59.3,129899.0,54.3969,54.406,54.0141,54.0505,129899.0
2017-10-17 09:55:00,59.3,59.4,59.22,59.29,71873.0,54.0505,54.1417,53.9776,54.0414,71873.0
2017-10-17 10:00:00,59.3,59.3,59.1,59.15,71069.0,54.0505,54.0505,53.8682,53.9138,71069.0
2017-10-17 10:05:00,59.15,59.19,59.05,59.06,64509.0,53.9138,53.9503,53.8226,53.8318,64509.0
2017-10-17 10:10:00,59.05,59.09,58.96,59.07,61227.0,53.8226,53.8591,53.7406,53.8409,61227.0
2017-10-17 10:15:00,59.07,59.18,59.01,59.11,63267.0,53.8409,53.9411,53.7862,53.8773,63267.0
2017-10-17 10:20:00,59.1,59.2,59.09,59.12,58201.0,53.8682,53.9594,53.8591,53.8864,58201.0
2017-10-17 10:25:00,59.13,59.13,58.98,59.07,52255.0,53.8956,53.8956,53.7588,53.8409,52255.0
2017-10-17 10:30:00,59.07,59.12,58.97,58.98,63037.0,53.8409,53.8864,53.7497,53.7588,63037.0
2017-10-17 10:35:00,58.98,58.98,58.88,58.9,44248.0,53.7588,53.7588,53.6677,53.6859,44248.0
2017-10-17 10:40:00,58.91,58.92,58.82,58.83,26043.0,53.695,53.7042,53.613,53.6221,26043.0
2017-10-17 10:45:00,58.84,58.92,58.83,58.9,33134.0,53.6312,53.7042,53.6221,53.6859,33134.0
2017-10-17 10:50:00,58.9,58.91,58.83,58.83,54575.0,53.6859,53.695,53.6221,53.6221,54575.0
2017-10-17 10:55:00,58.83,58.86,58.8,58.8,38090.0,53.6221,53.6495,53.5948,53.5948,38090.0
2017-10-17 11:00:00,58.8,58.86,58.78,58.84,38586.0,53.5948,53.6495,53.5765,53.6312,38586.0
2017-10-17 11:05:00,58.83,58.9,58.82,58.87,21694.0,53.6221,53.6859,53.613,53.6586,21694.0
2017-10-17 11:10:00,58.87,58.99,58.86,58.98,43795.0,53.6586,53.768,53.6495,53.7588,43795.0
2017-10-17 11:15:00,58.98,58.99,58.92,58.94,19438.0,53.7588,53.768,53.7042,53.7224,19438.0
2017-10-17 11:20:00,58.93,58.97,58.88,58.88,31982.0,53.7133,53.7497,53.6677,53.6677,31982.0
2017-10-17 11:25:00,58.89,58.89,58.84,58.86,18174.0,53.6768,53.6768,53.6312,53.6495,18174.0
2017-10-17 11:30:00,58.87,58.93,58.86,58.88,20335.0,53.6586,53.7133,53.6495,53.6677,20335.0
2017-10-17 11:35:00,58.87,58.93,58.86,58.93,73270.0,53.6586,53.7133,53.6495,53.7133,73270.0
2017-10-17 11:40:00,58.93,58.95,58.89,58.92,13416.0,53.7133,53.7315,53.6768,53.7042,13416.0
2017-10-17 11:45:00,58.91,58.99,58.9,58.99,17192.0,53.695,53.768,53.6859,53.768,17192.0
2017-10-17 11:50:00,59.0,59.01,58.94,58.95,18994.0,53.7771,53.7862,53.7224,53.7315,18994.0
2017-10-17 11:55:00,58.95,59.05,58.94,59.04,12028.0,53.7315,53.8226,53.7224,53.8135,12028.0
2017-10-17 12:00:00,59.04,59.06,59.0,59.02,11249.0,53.8135,53.8318,53.7771,53.7953,11249.0
2017-10-17 12:05:00,59.0,59.12,58.99,59.12,50810.0,53.7771,53.8864,53.768,53.8864,50810.0
2017-10-17 12:10:00,59.12,59.12,59.07,59.08,23268.0,53.8864,53.8864,53.8409,53.85,23268.0
2017-10-17 12:15:00,59.08,59.11,59.07,59.08,20466.0,53.85,53.8773,53.8409,53.85,20466.0
2017-10-17 12:20:00,59.09,59.14,59.08,59.14,13364.0,53.8591,53.9047,53.85,53.9047,13364.0
2017-10-17 12:25:00,59.14,59.16,59.11,59.16,16742.0,53.9047,53.9229,53.8773,53.9229,16742.0
2017-10-17 12:30:00,59.17,59.18,59.13,59.16,24670.0,53.932,53.9411,53.8956,53.9229,24670.0
2017-10-17 12:35:00,59.16,59.21,59.15,59.21,37405.0,53.9229,53.9685,53.9138,53.9685,37405.0
2017-10-17 12:40:00,59.21,59.25,59.17,59.23,26150.0,53.9685,54.0049,53.932,53.9867,26150.0
2017-10-17 12:45:00,59.23,59.25,59.15,59.17,32697.0,53.9867,54.0049,53.9138,53.932,32697.0
2017-10-17 12:50:00,59.18,59.21,59.16,59.19,17079.0,53.9411,53.9685,53.9229,53.9503,17079.0
2017-10-17 12:55:00,59.18,59.2,59.09,59.09,21349.0,53.9411,53.9594,53.8591,53.8591,21349.0
2017-10-17 13:00:00,59.09,59.14,59.08,59.1,16876.0,53.8591,53.9047,53.85,53.8682,16876.0
2017-10-17 13:05:00,59.09,59.1,58.98,58.98,26069.0,53.8591,53.8682,53.7588,53.7588,26069.0
2017-10-17 13:10:00,58.98,58.99,58.94,58.97,17740.0,53.7588,53.768,53.7224,53.7497,17740.0
2017-10-17 13:15:00,58.97,58.97,58.93,58.93,24506.0,53.7497,53.7497,53.7133,53.7133,24506.0
2017-10-17 13:20:00,58.94,58.95,58.88,58.91,15268.0,53.7224,53.7315,53.6677,53.695,15268.0
2017-10-17 13:25:00,58.9,58.96,58.88,58.91,35751.0,53.6859,53.7406,53.6677,53.695,35751.0
2017-10-17 13:30:00,58.91,58.94,58.89,58.89,25185.0,53.695,53.7224,53.6768,53.6768,25185.0
2017-10-17 13:35:00,58.89,58.91,58.85,58.87,16383.0,53.6768,53.695,53.6404,53.6586,16383.0
2017-10-17 13:40:00,58.86,58.92,58.85,58.91,26046.0,53.6495,53.7042,53.6404,53.695,26046.0
2017-10-17 13:45:00,58.91,58.92,58.89,58.9,12401.0,53.695,53.7042,53.6768,53.6859,12401.0
2017-10-17 13:50:00,58.89,58.9,58.84,58.84,16587.0,53.6768,53.6859,53.6312,53.6312,16587.0
2017-10-17 13:55:00,58.84,58.85,58.79,58.8,14754.0,53.6312,53.6404,53.5857,53.5948,14754.0
2017-10-17 14:00:00,58.8,58.83,58.79,58.81,20547.0,53.5948,53.6221,53.5857,53.6039,20547.0
2017-10-17 14:05:00,58.81,58.84,58.8,58.82,16776.0,53.6039,53.6312,53.5948,53.613,16776.0
2017-10-17 14:10:00,58.82,58.84,58.81,58.81,28762.0,53.613,53.6312,53.6039,53.6039,28762.0
2017-10-17 14:15:00,58.82,58.88,58.82,58.88,13517.0,53.613,53.6677,53.613,53.6677,13517.0
2017-10-17 14:20:00,58.87,58.89,58.82,58.85,67834.0,53.6586,53.6768,53.613,53.6404,67834.0
2017-10-17 14:25:00,58.85,58.85,58.81,58.81,15459.0,53.6404,53.6404,53.6039,53.6039,15459.0
2017-10-17 14:30:00,58.81,58.83,58.8,58.81,19126.0,53.6039,53.6221,53.5948,53.6039,19126.0
2017-10-17 14:35:00,58.8,58.84,58.79,58.84,52570.0,53.5948,53.6312,53.5857,53.6312,52570.0
2017-10-17 14:40:00,58.84,58.84,58.81,58.81,17067.0,53.6312,53.6312,53.6039,53.6039,17067.0
2017-10-17 14:45:00,58.82,58.82,58.75,58.76,29574.0,53.613,53.613,53.5492,53.5583,29574.0
2017-10-17 14:50:00,58.77,58.78,58.7,58.73,29605.0,53.5674,53.5765,53.5036,53.531,29605.0
2017-10-17 14:55:00,58.74,58.75,58.65,58.66,39274.0,53.5401,53.5492,53.4581,53.4672,39274.0
2017-10-17 15:00:00,58.65,58.7,58.64,58.69,36779.0,53.4581,53.5036,53.4489,53.4945,36779.0
2017-10-17 15:05:00,58.69,58.73,58.68,58.72,24710.0,53.4945,53.531,53.4854,53.5219,24710.0
2017-10-17 15:10:00,58.73,58.77,58.71,58.73,35744.0,53.531,53.5674,53.5127,53.531,35744.0
2017-10-17 15:15:00,58.73,58.75,58.72,58.74,22611.0,53.531,53.5492,53.5219,53.5401,22611.0
2017-10-17 15:20:00,58.75,58.8,58.74,58.77,45313.0,53.5492,53.5948,53.5401,53.5674,45313.0
2017-10-17 15:25:00,58.77,58.77,58.71,58.73,28045.0,53.5674,53.5674,53.5127,53.531,28045.0
2017-10-17 15:30:00,58.73,58.8,58.71,58.78,67126.0,53.531,53.5948,53.5127,53.5765,67126.0
2017-10-17 15:35:00,58.77,58.85,58.77,58.82,33019.0,53.5674,53.6404,53.5674,53.613,33019.0
2017-10-17 15:40:00,58.82,58.82,58.76,58.78,41067.0,53.613,53.613,53.5583,53.5765,41067.0
2017-10-17 15:45:00,58.78,58.78,58.73,58.73,61631.0,53.5765,53.5765,53.531,53.531,61631.0
2017-10-17 15:50:00,58.74,58.76,58.73,58.74,45104.0,53.5401,53.5583,53.531,53.5401,45104.0
2017-10-17 15:55:00,58.75,58.77,58.72,58.74,163198.0,53.5492,53.5674,53.5219,53.5401,163198.0
2017-10-18 09:30:00,58.72,58.94,58.54,58.79,125110.0,53.5219,53.7224,53.3578,53.5857,125110.0
2017-10-18 09:35:00,58.82,58.98,58.82,58.9,76956.0,53.613,53.7588,53.613,53.6859,76956.0
2017-10-18 09:40:00,58.91,58.96,58.86,58.89,26520.0,53.695,53.7406,53.6495,53.6768,26520.0
2017-10-18 09:45:00,58.89,58.98,58.85,58.85,34740.0,53.6768,53.7588,53.6404,53.6404,34740.0
2017-10-18 09:50:00,58.82,58.82,58.68,58.77,33936.0,53.613,53.613,53.4854,53.5674,33936.0
2017-10-18 09:55:00,58.77,58.8,58.71,58.71,25435.0,53.5674,53.5948,53.5127,53.5127,25435.0
2017-10-18 10:00:00,58.72,58.81,58.71,58.81,17815.0,53.5219,53.6039,53.5127,53.6039,17815.0
2017-10-18 10:05:00,58.8,58.94,58.8,58.94,23911.0,53.5948,53.7224,53.5948,53.7224,23911.0
2017-10-18 10:10:00,58.94,58.99,58.89,58.92,32484.0,53.7224,53.768,53.6768,53.7042,32484.0
2017-10-18 10:15:00,58.93,58.94,58.88,58.88,34573.0,53.7133,53.7224,53.6677,53.6677,34573.0
2017-10-18 10:20:00,58.87,58.94,58.85,58.89,37360.0,53.6586,53.7224,53.6404,53.6768,37360.0
2017-10-18 10:25:00,58.9,58.91,58.87,58.91,14899.0,53.6859,53.695,53.6586,53.695,14899.0
2017-10-18 10:30:00,58.91,58.91,58.81,58.83,21739.0,53.695,53.695,53.6039,53.6221,21739.0
2017-10-18 10:35:00,58.83,58.88,58.8,58.8,21022.0,53.6221,53.6677,53.5948,53.5948,21022.0
2017-10-18 10:40:00,58.8,58.8,58.77,58.78,11917.0,53.5948,53.5948,53.5674,53.5765,11917.0
2017-10-18 10:45:00,58.77,58.87,58.77,58.84,17727.0,53.5674,53.6586,53.5674,53.6312,17727.0
2017-10-18 10:50:00,58.84,58.86,58.81,58.84,29105.0,53.6312,53.6495,53.6039,53.6312,29105.0
2017-10-18 10:55:00,58.84,58.88,58.83,58.86,15601.0,53.6312,53.6677,53.6221,53.6495,15601.0
2017-10-18 11:00:00,58.86,58.88,58.79,58.8,17710.0,53.6495,53.6677,53.5857,53.5948,17710.0
2017-10-18 11:05:00,58.8,58.83,58.77,58.79,16979.0,53.5948,53.6221,53.5674,53.5857,16979.0
2017-10-18 11:10:00,58.79,58.8,58.74,58.77,24105.0,53.5857,53.5948,53.5401,53.5674,24105.0
2017-10-18 11:15:00,58.77,58.79,58.63,58.63,17728.0,53.5674,53.5857,53.4398,53.4398,17728.0
2017-10-18 11:20:00,58.62,58.73,58.62,58.7,14981.0,53.4307,53.531,53.4307,53.5036,14981.0
2017-10-18 11:25:00,58.71,58.84,58.68,58.82,14574.0,53.5127,53.6312,53.4854,53.613,14574.0
2017-10-18 11:30:00,58.82,58.82,58.78,58.79,6992.0,53.613,53.613,53.5765,53.5857,6992.0
2017-10-18 11:35:00,58.78,58.84,58.78,58.83,9312.0,53.5765,53.6312,53.5765,53.6221,9312.0
2017-10-18 11:40:00,58.83,58.84,58.75,58.75,11214.0,53.6221,53.6312,53.5492,53.5492,11214.0
2017-10-18 11:45:00,58.75,58.78,58.69,58.69,10071.0,53.5492,53.5765,53.4945,53.4945,10071.0
2017-10-18 11:50:00,58.7,58.73,58.63,58.64,15740.0,53.5036,53.531,53.4398,53.4489,15740.0
2017-10-18 11:55:00,58.64,58.65,58.6,58.65,23287.0,53.4489,53.4581,53.4125,53.4581,23287.0
2017-10-18 12:00:00,58.65,58.65,58.58,58.62,26358.0,53.4581,53.4581,53.3943,53.4307,26358.0
2017-10-18 12:05:00,58.63,58.71,58.63,58.69,16251.0,53.4398,53.5127,53.4398,53.4945,16251.0
2017-10-18 12:10:00,58.7,58.72,58.68,58.69,23748.0,53.5036,53.5219,53.4854,53.4945,23748.0
2017-10-18 12:15:00,58.69,58.69,58.58,58.58,14894.0,53.4945,53.4945,53.3943,53.3943,14894.0
2017-10-18 12:20:00,58.58,58.65,58.57,58.62,12608.0,53.3943,53.4581,53.3851,53.4307,12608.0
2017-10-18 12:25:00,58.62,58.69,58.61,58.69,14279.0,53.4307,53.4945,53.4216,53.4945,14279.0
2017-10-18 12:30:00,58.68,58.69,58.64,58.66,9253.0,53.4854,53.4945,53.4489,53.4672,9253.0
2017-10-18 12:35:00,58.66,58.7,58.66,58.69,8856.0,53.4672,53.5036,53.4672,53.4945,8856.0
2017-10-18 12:40:00,58.69,58.72,58.68,58.72,9904.0,53.4945,53.5219,53.4854,53.5219,9904.0
2017-10-18 12:45:00,58.72,58.73,58.7,58.72,10841.0,53.5219,53.531,53.5036,53.5219,10841.0
2017-10-18 12:50:00,58.71,58.73,58.67,58.7,14790.0,53.5127,53.531,53.4763,53.5036,14790.0
2017-10-18 12:55:00,58.7,58.72,58.68,58.72,9376.0,53.5036,53.5219,53.4854,53.5219,9376.0
2017-10-18 13:00:00,58.72,58.73,58.69,58.71,7860.0,53.5219,53.531,53.4945,53.5127,7860.0
2017-10-18 13:05:00,58.7,58.74,58.69,58.74,6070.0,53.5036,53.5401,53.4945,53.5401,6070.0
2017-10-18 13:10:00,58.75,58.79,58.74,58.78,9012.0,53.5492,53.5857,53.5401,53.5765,9012.0
2017-10-18 13:15:00,58.78,58.79,58.73,58.77,8946.0,53.5765,53.5857,53.531,53.5674,8946.0
2017-10-18 13:20:00,58.77,58.78,58.73,58.75,6814.0,53.5674,53.5765,53.531,53.5492,6814.0
2017-10-18 13:25:00,58.75,58.76,58.72,58.73,6705.0,53.5492,53.5583,53.5219,53.531,6705.0
2017-10-18 13:30:00,58.73,58.73,58.68,58.69,11823.0,53.531,53.531,53.4854,53.4945,11823.0
2017-10-18 13:35:00,58.69,58.72,58.67,58.72,15294.0,53.4945,53.5219,53.4763,53.5219,15294.0
2017-10-18 13:40:00,58.71,58.76,58.71,58.75,10000.0,53.5127,53.5583,53.5127,53.5492,10000.0
2017-10-18 13:45:00,58.75,58.78,58.75,58.78,8860.0,53.5492,53.5765,53.5492,53.5765,8860.0
2017-10-18 13:50:00,58.77,58.8,58.77,58.78,11856.0,53.5674,53.5948,53.5674,53.5765,11856.0
2017-10-18 13:55:00,58.78,58.83,58.78,58.8,20812.0,53.5765,53.6221,53.5765,53.5948,20812.0
2017-10-18 14:00:00,58.8,58.81,58.77,58.8,16585.0,53.5948,53.6039,53.5674,53.5948,16585.0
2017-10-18 14:05:00,58.79,58.81,58.78,58.8,14008.0,53.5857,53.6039,53.5765,53.5948,14008.0
2017-10-18 14:10:00,58.8,58.83,58.79,58.79,10516.0,53.5948,53.6221,53.5857,53.5857,10516.0
2017-10-18 14:15:00,58.79,58.82,58.78,58.81,16513.0,53.5857,53.613,53.5765,53.6039,16513.0
2017-10-18 14:20:00,58.82,58.82,58.75,58.77,11300.0,53.613,53.613,53.5492,53.5674,11300.0
2017-10-18 14:25:00,58.77,58.78,58.75,58.76,7810.0,53.5674,53.5765,53.5492,53.5583,7810.0
2017-10-18 14:30:00,58.76,58.77,58.69,58.7,15863.0,53.5583,53.5674,53.4945,53.5036,15863.0
2017-10-18 14:35:00,58.69,58.76,58.68,58.72,16506.0,53.4945,53.5583,53.4854,53.5219,16506.0
2017-10-18 14:40:00,58.72,58.73,58.7,58.72,18783.0,53.5219,53.531,53.5036,53.5219,18783.0
2017-10-18 14:45:00,58.73,58.73,58.69,58.7,21552.0,53.531,53.531,53.4945,53.5036,21552.0
2017-10-18 14:50:00,58.71,58.71,58.67,58.67,11789.0,53.5127,53.5127,53.4763,53.4763,11789.0
2017-10-18 14:55:00,58.68,58.7,58.67,58.7,17762.0,53.4854,53.5036,53.4763,53.5036,17762.0
2017-10-18 15:00:00,58.7,58.74,58.69,58.71,24848.0,53.5036,53.5401,53.4945,53.5127,24848.0
2017-10-18 15:05:00,58.7,58.73,58.69,58.71,9912.0,53.5036,53.531,53.4945,53.5127,9912.0
2017-10-18 15:10:00,58.71,58.78,58.71,58.76,22304.0,53.5127,53.5765,53.5127,53.5583,22304.0
2017-10-18 15:15:00,58.77,58.79,58.76,58.78,10097.0,53.5674,53.5857,53.5583,53.5765,10097.0
2017-10-18 15:20:00,58.79,58.79,58.74,58.77,17166.0,53.5857,53.5857,53.5401,53.5674,17166.0
2017-10-18 15:25:00,58.77,58.79,58.75,58.76,18506.0,53.5674,53.5857,53.5492,53.5583,18506.0
2017-10-18 15:30:00,58.76,58.77,58.74,58.75,30535.0,53.5583,53.5674,53.5401,53.5492,30535.0
2017-10-18 15:35:00,58.75,58.77,58.73,58.73,30244.0,53.5492,53.5674,53.531,53.531,30244.0
2017-10-18 15:40:00,58.74,58.79,58.73,58.77,52376.0,53.5401,53.5857,53.531,53.5674,52376.0
2017-10-18 15:45:00,58.76,58.77,58.73,58.75,46303.0,53.5583,53.5674,53.531,53.5492,46303.0
2017-10-18 15:50:00,58.74,58.81,58.7,58.76,116663.0,53.5401,53.6039,53.5036,53.5583,116663.0
2017-10-18 15:55:00,58.76,58.84,58.73,58.77,300562.0,53.5583,53.6312,53.531,53.5674,300562.0
2017-10-19 09:30:00,58.45,58.53,58.25,58.39,98715.0,53.2758,53.3487,53.0935,53.2211,98715.0
2017-10-19 09:35:00,58.38,58.58,58.38,58.56,47470.0,53.212,53.3943,53.212,53.376,47470.0
2017-10-19 09:40:00,58.59,58.59,58.26,58.27,67856.0,53.4034,53.4034,53.1026,53.1117,67856.0
2017-10-19 09:45:00,58.28,58.35,58.2,58.21,70546.0,53.1208,53.1846,53.0479,53.057,70546.0
2017-10-19 09:50:00,58.2,58.31,58.16,58.3,40934.0,53.0479,53.1482,53.0114,53.139,40934.0
2017-10-19 09:55:00,58.29,58.35,58.26,58.34,52119.0,53.1299,53.1846,53.1026,53.1755,52119.0
2017-10-19 10:00:00,58.32,58.37,58.2,58.21,68245.0,53.1573,53.2028,53.0479,53.057,68245.0
2017-10-19 10:05:00,58.21,58.23,58.17,58.2,76572.0,53.057,53.0752,53.0205,53.0479,76572.0
2017-10-19 10:10:00,58.2,58.41,58.2,58.41,44804.0,53.0479,53.2393,53.0479,53.2393,44804.0
2017-10-19 10:15:00,58.42,58.61,58.41,58.6,93453.0,53.2484,53.4216,53.2393,53.4125,93453.0
2017-10-19 10:20:00,58.6,58.6,58.43,58.48,54046.0,53.4125,53.4125,53.2575,53.3031,54046.0
2017-10-19 10:25:00,58.48,58.49,58.34,58.48,30257.0,53.3031,53.3122,53.1755,53.3031,30257.0
2017-10-19 10:30:00,58.48,58.6,58.46,58.56,36263.0,53.3031,53.4125,53.2849,53.376,36263.0
2017-10-19 10:35:00,58.56,58.57,58.49,58.54,43707.0,53.376,53.3851,53.3122,53.3578,43707.0
2017-10-19 10:40:00,58.54,58.58,58.49,58.58,22723.0,53.3578,53.3943,53.3122,53.3943,22723.0
2017-10-19 10:45:00,58.58,58.62,58.49,58.61,34199.0,53.3943,53.4307,53.3122,53.4216,34199.0
2017-10-19 10:50:00,58.61,58.72,58.61,58.72,40148.0,53.4216,53.5219,53.4216,53.5219,40148.0
2017-10-19 10:55:00,58.72,58.82,58.72,58.81,35041.0,53.5219,53.613,53.5219,53.6039,35041.0
2017-10-19 11:00:00,58.82,59.07,58.8,59.05,71929.0,53.613,53.8409,53.5948,53.8226,71929.0
2017-10-19 11:05:00,59.05,59.08,58.97,58.98,52293.0,53.8226,53.85,53.7497,53.7588,52293.0
2017-10-19 11:10:00,58.98,59.09,58.92,59.08,60343.0,53.7588,53.8591,53.7042,53.85,60343.0
2017-10-19 11:15:00,59.07,59.08,58.86,58.9,56239.0,53.8409,53.85,53.6495,53.6859,56239.0
2017-10-19 11:20:00,58.9,58.9,58.67,58.69,51658.0,53.6859,53.6859,53.4763,53.4945,51658.0
2017-10-19 11:25:00,58.69,58.72,58.49,58.49,56283.0,53.4945,53.5219,53.3122,53.3122,56283.0
2017-10-19 11:30:00,58.5,58.67,58.48,58.53,54081.0,53.3213,53.4763,53.3031,53.3487,54081.0
2017-10-19 11:35:00,58.53,58.83,58.53,58.76,106416.0,53.3487,53.6221,53.3487,53.5583,106416.0
2017-10-19 11:40:00,58.75,58.79,58.53,58.55,117163.0,53.5492,53.5857,53.3487,53.3669,117163.0
2017-10-19 11:45:00,58.55,58.55,58.19,58.25,209074.0,53.3669,53.3669,53.0388,53.0935,209074.0
2017-10-19 11:50:00,58.26,58.27,57.72,57.73,219880.0,53.1026,53.1117,52.6104,52.6195,219880.0
2017-10-19 11:55:00,57.76,57.79,57.45,57.74,265508.0,52.6468,52.6742,52.3643,52.6286,265508.0
2017-10-19 12:00:00,57.73,58.01,57.49,58.0,166158.0,52.6195,52.8747,52.4007,52.8656,166158.0
2017-10-19 12:05:00,58.0,58.14,57.84,58.13,110489.0,52.8656,52.9932,52.7198,52.9841,110489.0
2017-10-19 12:10:00,58.11,58.29,58.11,58.28,90195.0,52.9659,53.1299,52.9659,53.1208,90195.0
2017-10-19 12:15:00,58.28,58.48,58.17,58.46,96897.0,53.1208,53.3031,53.0205,53.2849,96897.0
2017-10-19 12:20:00,58.46,58.48,58.1,58.23,86679.0,53.2849,53.3031,52.9567,53.0752,86679.0
2017-10-19 12:25:00,58.23,58.34,58.08,58.12,41873.0,53.0752,53.1755,52.9385,52.975,41873.0
2017-10-19 12:30:00,58.14,58.35,58.11,58.23,44706.0,52.9932,53.1846,52.9659,53.0752,44706.0
2017-10-19 12:35:00,58.23,58.26,58.17,58.19,33594.0,53.0752,53.1026,53.0205,53.0388,33594.0
2017-10-19 12:40:00,58.18,58.22,58.12,58.12,25203.0,53.0297,53.0661,52.975,52.975,25203.0
2017-10-19 12:45:00,58.13,58.21,58.12,58.19,40806.0,52.9841,53.057,52.975,53.0388,40806.0
2017-10-19 12:50:00,58.2,58.22,58.12,58.2,40354.0,53.0479,53.0661,52.975,53.0479,40354.0
2017-10-19 12:55:00,58.2,58.22,58.15,58.2,52651.0,53.0479,53.0661,53.0023,53.0479,52651.0
2017-10-19 13:00:00,58.21,58.32,58.19,58.3,46799.0,53.057,53.1573,53.0388,53.139,46799.0
2017-10-19 13:05:00,58.29,58.38,58.25,58.37,29233.0,53.1299,53.212,53.0935,53.2028,29233.0
2017-10-19 13:10:00,58.39,58.39,58.29,58.32,24998.0,53.2211,53.2211,53.1299,53.1573,24998.0
2017-10-19 13:15:00,58.33,58.39,58.31,58.37,29523.0,53.1664,53.2211,53.1482,53.2028,29523.0
2017-10-19 13:20:00,58.37,58.45,58.32,58.45,29505.0,53.2028,53.2758,53.1573,53.2758,29505.0
2017-10-19 13:25:00,58.45,58.49,58.39,58.42,27830.0,53.2758,53.3122,53.2211,53.2484,27830.0
2017-10-19 13:30:00,58.41,58.48,58.41,58.42,22759.0,53.2393,53.3031,53.2393,53.2484,22759.0
2017-10-19 13:35:00,58.42,58.49,58.41,58.47,22775.0,53.2484,53.3122,53.2393,53.294,22775.0
2017-10-19 13:40:00,58.48,58.49,58.41,58.42,36566.0,53.3031,53.3122,53.2393,53.2484,36566.0
2017-10-19 13:45:00,58.42,58.45,58.33,58.4,31741.0,53.2484,53.2758,53.1664,53.2302,31741.0
2017-10-19 13:50:00,58.4,58.41,58.32,58.34,25593.0,53.2302,53.2393,53.1573,53.1755,25593.0
2017-10-19 13:55:00,58.34,58.43,58.34,58.42,18478.0,53.1755,53.2575,53.1755,53.2484,18478.0
2017-10-19 14:00:00,58.43,58.49,58.38,58.48,29617.0,53.2575,53.3122,53.212,53.3031,29617.0
2017-10-19 14:05:00,58.48,58.5,58.45,58.49,26620.0,53.3031,53.3213,53.2758,53.3122,26620.0
2017-10-19 14:10:00,58.48,58.49,58.4,58.46,24734.0,53.3031,53.3122,53.2302,53.2849,24734.0
2017-10-19 14:15:00,58.45,58.48,58.41,58.48,21330.0,53.2758,53.3031,53.2393,53.3031,21330.0
2017-10-19 14:20:00,58.48,58.57,58.46,58.57,44414.0,53.3031,53.3851,53.2849,53.3851,44414.0
2017-10-19 14:25:00,58.56,58.64,58.54,58.57,34942.0,53.376,53.4489,53.3578,53.3851,34942.0
2017-10-19 14:30:00,58.58,58.7,58.58,58.69,37707.0,53.3943,53.5036,53.3943,53.4945,37707.0
2017-10-19 14:35:00,58.69,58.73,58.67,58.69,30601.0,53.4945,53.531,53.4763,53.4945,30601.0
2017-10-19 14:40:00,58.69,58.71,58.66,58.7,19678.0,53.4945,53.5127,53.4672,53.5036,19678.0
2017-10-19 14:45:00,58.7,58.71,58.66,58.7,40585.0,53.5036,53.5127,53.4672,53.5036,40585.0
2017-10-19 14:50:00,58.7,58.78,58.69,58.69,29574.0,53.5036,53.5765,53.4945,53.4945,29574.0
2017-10-19 14:55:00,58.7,58.72,58.66,58.71,30455.0,53.5036,53.5219,53.4672,53.5127,30455.0
2017-10-19 15:00:00,58.72,58.75,58.68,58.74,37379.0,53.5219,53.5492,53.4854,53.5401,37379.0
2017-10-19 15:05:00,58.74,58.76,58.72,58.72,39011.0,53.5401,53.5583,53.5219,53.5219,39011.0
2017-10-19 15:10:00,58.72,58.74,58.69,58.71,37028.0,53.5219,53.5401,53.4945,53.5127,37028.0
2017-10-19 15:15:00,58.72,58.74,58.7,58.7,25127.0,53.5219,53.5401,53.5036,53.5036,25127.0
2017-10-19 15:20:00,58.69,58.69,58.6,58.63,42371.0,53.4945,53.4945,53.4125,53.4398,42371.0
2017-10-19 15:25:00,58.63,58.68,58.62,58.67,38852.0,53.4398,53.4854,53.4307,53.4763,38852.0
2017-10-19 15:30:00,58.67,58.69,58.64,58.65,57520.0,53.4763,53.4945,53.4489,53.4581,57520.0
2017-10-19 15:35:00,58.64,58.65,58.59,58.6,60320.0,53.4489,53.4581,53.4034,53.4125,60320.0
2017-10-19 15:40:00,58.61,58.61,58.54,58.55,61963.0,53.4216,53.4216,53.3578,53.3669,61963.0
2017-10-19 15:45:00,58.55,58.6,58.54,58.59,97533.0,53.3669,53.4125,53.3578,53.4034,97533.0
2017-10-19 15:50:00,58.6,58.63,58.59,58.62,78269.0,53.4125,53.4398,53.4034,53.4307,78269.0
2017-10-19 15:55:00,58.62,58.64,58.57,58.64,234312.0,53.4307,53.4489,53.3851,53.4489,234312.0
2017-10-20 09:30:00,58.86,59.41,58.81,59.13,231414.0,53.6495,54.1508,53.6039,53.8956,231414.0
2017-10-20 09:35:00,59.11,59.33,59.11,59.21,143174.0,53.8773,54.0779,53.8773,53.9685,143174.0
2017-10-20 09:40:00,59.2,59.24,58.96,58.97,75678.0,53.9594,53.9958,53.7406,53.7497,75678.0
2017-10-20 09:45:00,58.96,59.28,58.95,59.27,131757.0,53.7406,54.0323,53.7315,54.0232,131757.0
2017-10-20 09:50:00,59.27,59.27,59.08,59.19,150728.0,54.0232,54.0232,53.85,53.9503,150728.0
2017-10-20 09:55:00,59.19,59.23,59.06,59.1,102049.0,53.9503,53.9867,53.8318,53.8682,102049.0
2017-10-20 10:00:00,59.1,59.15,59.03,59.05,55624.0,53.8682,53.9138,53.8044,53.8226,55624.0
2017-10-20 10:05:00,59.06,59.21,59.06,59.13,55477.0,53.8318,53.9685,53.8318,53.8956,55477.0
2017-10-20 10:10:00,59.13,59.28,59.13,59.26,40953.0,53.8956,54.0323,53.8956,54.0141,40953.0
2017-10-20 10:15:00,59.26,59.31,59.23,59.26,34983.0,54.0141,54.0596,53.9867,54.0141,34983.0
2017-10-20 10:20:00,59.26,59.39,59.16,59.31,100863.0,54.0141,54.1325,53.9229,54.0596,100863.0
2017-10-20 10:25:00,59.3,59.44,59.3,59.44,43358.0,54.0505,54.1781,54.0505,54.1781,43358.0
2017-10-20 10:30:00,59.43,59.44,59.34,59.34,24885.0,54.169,54.1781,54.087,54.087,24885.0
2017-10-20 10:35:00,59.36,59.37,59.33,59.36,34574.0,54.1052,54.1143,54.0779,54.1052,34574.0
2017-10-20 10:40:00,59.36,59.37,59.26,59.26,19472.0,54.1052,54.1143,54.0141,54.0141,19472.0
2017-10-20 10:45:00,59.27,59.3,59.22,59.28,29154.0,54.0232,54.0505,53.9776,54.0323,29154.0
2017-10-20 10:50:00,59.28,59.3,59.15,59.15,30017.0,54.0323,54.0505,53.9138,53.9138,30017.0
2017-10-20 10:55:00,59.15,59.18,59.07,59.08,38041.0,53.9138,53.9411,53.8409,53.85,38041.0
2017-10-20 11:00:00,59.07,59.15,59.06,59.14,29015.0,53.8409,53.9138,53.8318,53.9047,29015.0
2017-10-20 11:05:00,59.14,59.17,59.13,59.16,13322.0,53.9047,53.932,53.8956,53.9229,13322.0
2017-10-20 11:10:00,59.15,59.17,59.12,59.17,22595.0,53.9138,53.932,53.8864,53.932,22595.0
2017-10-20 11:15:00,59.16,59.2,59.13,59.18,33886.0,53.9229,53.9594,53.8956,53.9411,33886.0
2017-10-20 11:20:00,59.19,59.25,59.18,59.23,15168.0,53.9503,54.0049,53.9411,53.9867,15168.0
2017-10-20 11:25:00,59.22,59.23,59.17,59.17,18478.0,53.9776,53.9867,53.932,53.932,18478.0
2017-10-20 11:30:00,59.16,59.19,59.16,59.16,10521.0,53.9229,53.9503,53.9229,53.9229,10521.0
2017-10-20 11:35:00,59.17,59.25,59.15,59.22,77780.0,53.932,54.0049,53.9138,53.9776,77780.0
2017-10-20 11:40:00,59.23,59.26,59.17,59.23,42324.0,53.9867,54.0141,53.932,53.9867,42324.0
2017-10-20 11:45:00,59.23,59.32,59.21,59.32,35615.0,53.9867,54.0687,53.9685,54.0687,35615.0
2017-10-20 11:50:00,59.32,59.38,59.31,59.35,49960.0,54.0687,54.1234,54.0596,54.0961,49960.0
2017-10-20 11:55:00,59.36,59.41,59.29,59.31,31549.0,54.1052,54.1508,54.0414,54.0596,31549.0
2017-10-20 12:00:00,59.32,59.34,59.29,59.3,35399.0,54.0687,54.087,54.0414,54.0505,35399.0
2017-10-20 12:05:00,59.3,59.31,59.24,59.3,45742.0,54.0505,54.0596,53.9958,54.0505,45742.0
2017-10-20 12:10:00,59.3,59.31,59.27,59.27,17986.0,54.0505,54.0596,54.0232,54.0232,17986.0
2017-10-20 12:15:00,59.28,59.34,59.27,59.32,30772.0,54.0323,54.087,54.0232,54.0687,30772.0
2017-10-20 12:20:00,59.32,59.37,59.32,59.35,23936.0,54.0687,54.1143,54.0687,54.0961,23936.0
2017-10-20 12:25:00,59.35,59.38,59.34,59.34,13759.0,54.0961,54.1234,54.087,54.087,13759.0
2017-10-20 12:30:00,59.34,59.36,59.33,59.35,20023.0,54.087,54.1052,54.0779,54.0961,20023.0
2017-10-20 12:35:00,59.34,59.42,59.34,59.42,14860.0,54.087,54.1599,54.087,54.1599,14860.0
2017-10-20 12:40:00,59.41,59.46,59.4,59.44,29739.0,54.1508,54.1964,54.1417,54.1781,29739.0
2017-10-20 12:45:00,59.45,59.54,59.45,59.5,38769.0,54.1872,54.2693,54.1872,54.2328,38769.0
2017-10-20 12:50:00,59.49,59.52,59.46,59.51,18083.0,54.2237,54.251,54.1964,54.2419,18083.0
2017-10-20 12:55:00,59.52,59.52,59.46,59.46,45644.0,54.251,54.251,54.1964,54.1964,45644.0
2017-10-20 13:00:00,59.46,59.46,59.4,59.43,14329.0,54.1964,54.1964,54.1417,54.169,14329.0
2017-10-20 13:05:00,59.44,59.45,59.33,59.35,47894.0,54.1781,54.1872,54.0779,54.0961,47894.0
2017-10-20 13:10:00,59.35,59.49,59.33,59.46,201405.0,54.0961,54.2237,54.0779,54.1964,201405.0
2017-10-20 13:15:00,59.45,59.49,59.35,59.4,22083.0,54.1872,54.2237,54.0961,54.1417,22083.0
2017-10-20 13:20:00,59.4,59.43,59.34,59.34,11682.0,54.1417,54.169,54.087,54.087,11682.0
2017-10-20 13:25:00,59.33,59.35,59.29,59.3,15976.0,54.0779,54.0961,54.0414,54.0505,15976.0
2017-10-20 13:30:00,59.3,59.39,59.3,59.36,12646.0,54.0505,54.1325,54.0505,54.1052,12646.0
2017-10-20 13:35:00,59.37,59.39,59.35,59.37,10976.0,54.1143,54.1325,54.0961,54.1143,10976.0
2017-10-20 13:40:00,59.37,59.38,59.32,59.33,10235.0,54.1143,54.1234,54.0687,54.0779,10235.0
2017-10-20 13:45:00,59.33,59.33,59.24,59.26,19018.0,54.0779,54.0779,53.9958,54.0141,19018.0
2017-10-20 13:50:00,59.26,59.27,59.2,59.23,17546.0,54.0141,54.0232,53.9594,53.9867,17546.0
2017-10-20 13:55:00,59.23,59.24,59.21,59.21,8135.0,53.9867,53.9958,53.9685,53.9685,8135.0
2017-10-20 14:00:00,59.2,59.23,59.18,59.18,14808.0,53.9594,53.9867,53.9411,53.9411,14808.0
2017-10-20 14:05:00,59.18,59.24,59.17,59.23,21325.0,53.9411,53.9958,53.932,53.9867,21325.0
2017-10-20 14:10:00,59.22,59.23,59.16,59.19,15020.0,53.9776,53.9867,53.9229,53.9503,15020.0
2017-10-20 14:15:00,59.19,59.22,59.18,59.19,12064.0,53.9503,53.9776,53.9411,53.9503,12064.0
2017-10-20 14:20:00,59.2,59.22,59.18,59.21,24556.0,53.9594,53.9776,53.9411,53.9685,24556.0
2017-10-20 14:25:00,59.2,59.2,59.17,59.2,24023.0,53.9594,53.9594,53.932,53.9594,24023.0
2017-10-20 14:30:00,59.21,59.22,59.16,59.21,51092.0,53.9685,53.9776,53.9229,53.9685,51092.0
2017-10-20 14:35:00,59.2,59.21,59.15,59.17,27136.0,53.9594,53.9685,53.9138,53.932,27136.0
2017-10-20 14:40:00,59.16,59.26,59.16,59.26,21037.0,53.9229,54.0141,53.9229,54.0141,21037.0
2017-10-20 14:45:00,59.26,59.27,59.23,59.25,20383.0,54.0141,54.0232,53.9867,54.0049,20383.0
2017-10-20 14:50:00,59.25,59.26,59.21,59.21,16113.0,54.0049,54.0141,53.9685,53.9685,16113.0
2017-10-20 14:55:00,59.21,59.22,59.17,59.17,15592.0,53.9685,53.9776,53.932,53.932,15592.0
2017-10-20 15:00:00,59.18,59.24,59.17,59.22,21876.0,53.9411,53.9958,53.932,53.9776,21876.0
2017-10-20 15:05:00,59.21,59.25,59.21,59.24,20697.0,53.9685,54.0049,53.9685,53.9958,20697.0
2017-10-20 15:10:00,59.24,59.28,59.23,59.27,21998.0,53.9958,54.0323,53.9867,54.0232,21998.0
2017-10-20 15:15:00,59.27,59.28,59.23,59.27,23231.0,54.0232,54.0323,53.9867,54.0232,23231.0
2017-10-20 15:20:00,59.27,59.28,59.19,59.23,26184.0,54.0232,54.0323,53.9503,53.9867,26184.0
2017-10-20 15:25:00,59.23,59.23,59.18,59.2,19485.0,53.9867,53.9867,53.9411,53.9594,19485.0
2017-10-20 15:30:00,59.2,59.25,59.2,59.25,32867.0,53.9594,54.0049,53.9594,54.0049,32867.0
2017-10-20 15:35:00,59.25,59.26,59.21,59.23,43876.0,54.0049,54.0141,53.9685,53.9867,43876.0
2017-10-20 15:40:00,59.22,59.34,59.22,59.34,100054.0,53.9776,54.087,53.9776,54.087,100054.0
2017-10-20 15:45:00,59.34,59.38,59.33,59.37,88771.0,54.087,54.1234,54.0779,54.1143,88771.0
2017-10-20 15:50:00,59.38,59.4,59.32,59.34,125987.0,54.1234,54.1417,54.0687,54.087,125987.0
2017-10-20 15:55:00,59.33,59.39,59.31,59.35,293822.0,54.0779,54.1325,54.0596,54.0961,293822.0
2017-10-23 09:30:00,59.5,59.89,59.43,59.83,302356.0,54.2328,54.5883,54.169,54.5336,302356.0
2017-10-23 09:35:00,59.82,59.87,59.51,59.63,185195.0,54.5245,54.5701,54.2419,54.3513,185195.0
2017-10-23 09:40:00,59.63,59.73,59.58,59.64,76513.0,54.3513,54.4424,54.3057,54.3604,76513.0
2017-10-23 09:45:00,59.65,59.68,59.59,59.62,52730.0,54.3695,54.3969,54.3148,54.3422,52730.0
2017-10-23 09:50:00,59.61,59.62,59.38,59.45,83539.0,54.3331,54.3422,54.1234,54.1872,83539.0
2017-10-23 09:55:00,59.44,59.45,59.35,59.35,28153.0,54.1781,54.1872,54.0961,54.0961,28153.0
2017-10-23 10:00:00,59.35,59.4,59.32,59.37,39661.0,54.0961,54.1417,54.0687,54.1143,39661.0
2017-10-23 10:05:00,59.37,59.47,59.33,59.47,30282.0,54.1143,54.2055,54.0779,54.2055,30282.0
2017-10-23 10:10:00,59.48,59.68,59.48,59.68,83057.0,54.2146,54.3969,54.2146,54.3969,83057.0
2017-10-23 10:15:00,59.67,59.67,59.45,59.45,31985.0,54.3878,54.3878,54.1872,54.1872,31985.0
2017-10-23 10:20:00,59.45,59.51,59.36,59.4,43419.0,54.1872,54.2419,54.1052,54.1417,43419.0
2017-10-23 10:25:00,59.4,59.48,59.4,59.42,53066.0,54.1417,54.2146,54.1417,54.1599,53066.0
2017-10-23 10:30:00,59.43,59.46,59.35,59.38,49178.0,54.169,54.1964,54.0961,54.1234,49178.0
2017-10-23 10:35:00,59.38,59.41,59.35,59.35,20852.0,54.1234,54.1508,54.0961,54.0961,20852.0
2017-10-23 10:40:00,59.35,59.36,59.26,59.32,80540.0,54.0961,54.1052,54.0141,54.0687,80540.0
2017-10-23 10:45:00,59.3,59.31,59.17,59.19,39857.0,54.0505,54.0596,53.932,53.9503,39857.0
2017-10-23 10:50:00,59.18,59.2,59.15,59.19,30223.0,53.9411,53.9594,53.9138,53.9503,30223.0
2017-10-23 10:55:00,59.19,59.2,59.12,59.15,63255.0,53.9503,53.9594,53.8864,53.9138,63255.0
2017-10-23 11:00:00,59.15,59.17,59.1,59.12,35938.0,53.9138,53.932,53.8682,53.8864,35938.0
2017-10-23 11:05:00,59.11,59.14,59.07,59.13,24965.0,53.8773,53.9047,53.8409,53.8956,24965.0
2017-10-23 11:10:00,59.13,59.23,59.12,59.21,31707.0,53.8956,53.9867,53.8864,53.9685,31707.0
2017-10-23 11:15:00,59.2,59.23,59.19,59.2,25101.0,53.9594,53.9867,53.9503,53.9594,25101.0
2017-10-23 11:20:00,59.2,59.32,59.2,59.27,18492.0,53.9594,54.0687,53.9594,54.0232,18492.0
2017-10-23 11:25:00,59.27,59.28,59.23,59.25,32171.0,54.0232,54.0323,53.9867,54.0049,32171.0
2017-10-23 11:30:00,59.26,59.26,59.2,59.21,23356.0,54.0141,54.0141,53.9594,53.9685,23356.0
2017-10-23 11:35:00,59.21,59.23,59.12,59.12,36800.0,53.9685,53.9867,53.8864,53.8864,36800.0
2017-10-23 11:40:00,59.12,59.2,59.12,59.2,17425.0,53.8864,53.9594,53.8864,53.9594,17425.0
2017-10-23 11:45:00,59.21,59.31,59.21,59.3,27795.0,53.9685,54.0596,53.9685,54.0505,27795.0
2017-10-23 11:50:00,59.3,59.37,59.29,59.36,35564.0,54.0505,54.1143,54.0414,54.1052,35564.0
2017-10-23 11:55:00,59.37,59.38,59.31,59.36,29085.0,54.1143,54.1234,54.0596,54.1052,29085.0
2017-10-23 12:00:00,59.36,59.36,59.3,59.33,20418.0,54.1052,54.1052,54.0505,54.0779,20418.0
2017-10-23 12:05:00,59.33,59.36,59.27,59.28,16508.0,54.0779,54.1052,54.0232,54.0323,16508.0
2017-10-23 12:10:00,59.28,59.34,59.26,59.34,27814.0,54.0323,54.087,54.0141,54.087,27814.0
2017-10-23 12:15:00,59.33,59.4,59.32,59.38,45682.0,54.0779,54.1417,54.0687,54.1234,45682.0
2017-10-23 12:20:00,59.38,59.48,59.37,59.46,35526.0,54.1234,54.2146,54.1143,54.1964,35526.0
2017-10-23 12:25:00,59.46,59.53,59.46,59.51,29826.0,54.1964,54.2602,54.1964,54.2419,29826.0
2017-10-23 12:30:00,59.51,59.52,59.41,59.42,18623.0,54.2419,54.251,54.1508,54.1599,18623.0
2017-10-23 12:35:00,59.41,59.41,59.28,59.31,27160.0,54.1508,54.1508,54.0323,54.0596,27160.0
2017-10-23 12:40:00,59.31,59.5,59.31,59.5,29466.0,54.0596,54.2328,54.0596,54.2328,29466.0
2017-10-23 12:45:00,59.5,59.54,59.47,59.48,25393.0,54.2328,54.2693,54.2055,54.2146,25393.0
2017-10-23 12:50:00,59.48,59.5,59.45,59.47,16996.0,54.2146,54.2328,54.1872,54.2055,16996.0
2017-10-23 12:55:00,59.47,59.47,59.44,59.45,21514.0,54.2055,54.2055,54.1781,54.1872,21514.0
2017-10-23 13:00:00,59.46,59.49,59.44,59.46,24076.0,54.1964,54.2237,54.1781,54.1964,24076.0
2017-10-23 13:05:00,59.46,59.5,59.45,59.49,26490.0,54.1964,54.2328,54.1872,54.2237,26490.0
2017-10-23 13:10:00,59.48,59.5,59.44,59.48,43025.0,54.2146,54.2328,54.1781,54.2146,43025.0
2017-10-23 13:15:00,59.49,59.49,59.38,59.4,20017.0,54.2237,54.2237,54.1234,54.1417,20017.0
2017-10-23 13:20:00,59.41,59.42,59.34,59.34,20008.0,54.1508,54.1599,54.087,54.087,20008.0
2017-10-23 13:25:00,59.34,59.36,59.31,59.31,19103.0,54.087,54.1052,54.0596,54.0596,19103.0
2017-10-23 13:30:00,59.31,59.32,59.23,59.27,33623.0,54.0596,54.0687,53.9867,54.0232,33623.0
2017-10-23 13:35:00,59.27,59.28,59.2,59.26,23862.0,54.0232,54.0323,53.9594,54.0141,23862.0
2017-10-23 13:40:00,59.26,59.27,59.19,59.19,21135.0,54.0141,54.0232,53.9503,53.9503,21135.0
2017-10-23 13:45:00,59.19,59.19,59.12,59.12,21200.0,53.9503,53.9503,53.8864,53.8864,21200.0
2017-10-23 13:50:00,59.13,59.19,59.12,59.16,24230.0,53.8956,53.9503,53.8864,53.9229,24230.0
2017-10-23 13:55:00,59.16,59.17,59.12,59.14,22117.0,53.9229,53.932,53.8864,53.9047,22117.0
2017-10-23 14:00:00,59.14,59.15,59.11,59.14,23201.0,53.9047,53.9138,53.8773,53.9047,23201.0
2017-10-23 14:05:00,59.14,59.22,59.1,59.21,28723.0,53.9047,53.9776,53.8682,53.9685,28723.0
2017-10-23 14:10:00,59.22,59.23,59.17,59.2,26401.0,53.9776,53.9867,53.932,53.9594,26401.0
2017-10-23 14:15:00,59.19,59.2,59.12,59.13,25357.0,53.9503,53.9594,53.8864,53.8956,25357.0
2017-10-23 14:20:00,59.13,59.13,59.06,59.11,34870.0,53.8956,53.8956,53.8318,53.8773,34870.0
2017-10-23 14:25:00,59.11,59.12,59.05,59.07,51199.0,53.8773,53.8864,53.8226,53.8409,51199.0
2017-10-23 14:30:00,59.07,59.07,58.99,59.0,56556.0,53.8409,53.8409,53.768,53.7771,56556.0
2017-10-23 14:35:00,59.0,59.0,58.94,58.97,28014.0,53.7771,53.7771,53.7224,53.7497,28014.0
2017-10-23 14:40:00,58.97,59.05,58.97,59.05,32258.0,53.7497,53.8226,53.7497,53.8226,32258.0
2017-10-23 14:45:00,59.05,59.07,58.95,58.96,34333.0,53.8226,53.8409,53.7315,53.7406,34333.0
2017-10-23 14:50:00,58.96,59.03,58.96,58.98,32217.0,53.7406,53.8044,53.7406,53.7588,32217.0
2017-10-23 14:55:00,58.98,59.03,58.98,59.02,21622.0,53.7588,53.8044,53.7588,53.7953,21622.0
2017-10-23 15:00:00,59.02,59.1,59.01,59.1,30376.0,53.7953,53.8682,53.7862,53.8682,30376.0
2017-10-23 15:05:00,59.1,59.11,58.97,58.99,27734.0,53.8682,53.8773,53.7497,53.768,27734.0
2017-10-23 15:10:00,58.99,59.0,58.95,58.96,25055.0,53.768,53.7771,53.7315,53.7406,25055.0
2017-10-23 15:15:00,58.96,58.96,58.89,58.89,48097.0,53.7406,53.7406,53.6768,53.6768,48097.0
2017-10-23 15:20:00,58.89,58.92,58.84,58.87,54270.0,53.6768,53.7042,53.6312,53.6586,54270.0
2017-10-23 15:25:00,58.87,58.94,58.79,58.82,95155.0,53.6586,53.7224,53.5857,53.613,95155.0
2017-10-23 15:30:00,58.81,58.82,58.77,58.79,66254.0,53.6039,53.613,53.5674,53.5857,66254.0
2017-10-23 15:35:00,58.78,58.81,58.7,58.74,98444.0,53.5765,53.6039,53.5036,53.5401,98444.0
2017-10-23 15:40:00,58.73,58.75,58.67,58.75,85600.0,53.531,53.5492,53.4763,53.5492,85600.0
2017-10-23 15:45:00,58.74,58.76,58.62,58.64,194781.0,53.5401,53.5583,53.4307,53.4489,194781.0
2017-10-23 15:50:00,58.63,58.75,58.57,58.75,227126.0,53.4398,53.5492,53.3851,53.5492,227126.0
2017-10-23 15:55:00,58.75,58.81,58.68,58.78,280728.0,53.5492,53.6039,53.4854,53.5765,280728.0
2017-10-24 09:30:00,58.84,58.88,58.59,58.83,70216.0,53.6312,53.6677,53.4034,53.6221,70216.0
2017-10-24 09:35:00,58.81,58.99,58.67,58.74,80530.0,53.6039,53.768,53.4763,53.5401,80530.0
2017-10-24 09:40:00,58.73,58.83,58.64,58.66,59284.0,53.531,53.6221,53.4489,53.4672,59284.0
2017-10-24 09:45:00,58.7,58.81,58.56,58.59,71897.0,53.5036,53.6039,53.376,53.4034,71897.0
2017-10-24 09:50:00,58.59,58.64,58.51,58.64,64372.0,53.4034,53.4489,53.3304,53.4489,64372.0
2017-10-24 09:55:00,58.64,58.64,58.43,58.43,65465.0,53.4489,53.4489,53.2575,53.2575,65465.0
2017-10-24 10:00:00,58.42,58.45,58.34,58.42,98635.0,53.2484,53.2758,53.1755,53.2484,98635.0
2017-10-24 10:05:00,58.42,58.52,58.42,58.49,83489.0,53.2484,53.3396,53.2484,53.3122,83489.0
2017-10-24 10:10:00,58.5,58.63,58.49,58.6,56783.0,53.3213,53.4398,53.3122,53.4125,56783.0
2017-10-24 10:15:00,58.61,58.62,58.38,58.45,71910.0,53.4216,53.4307,53.212,53.2758,71910.0
2017-10-24 10:20:00,58.44,58.6,58.42,58.58,39938.0,53.2666,53.4125,53.2484,53.3943,39938.0
2017-10-24 10:25:00,58.58,58.65,58.57,58.62,33372.0,53.3943,53.4581,53.3851,53.4307,33372.0
2017-10-24 10:30:00,58.61,58.65,58.47,58.5,87958.0,53.4216,53.4581,53.294,53.3213,87958.0
2017-10-24 10:35:00,58.5,58.54,58.4,58.42,32731.0,53.3213,53.3578,53.2302,53.2484,32731.0
2017-10-24 10:40:00,58.41,58.56,58.4,58.52,26875.0,53.2393,53.376,53.2302,53.3396,26875.0
2017-10-24 10:45:00,58.52,58.57,58.5,58.56,32465.0,53.3396,53.3851,53.3213,53.376,32465.0
2017-10-24 10:50:00,58.56,58.72,58.54,58.72,29594.0,53.376,53.5219,53.3578,53.5219,29594.0
2017-10-24 10:55:00,58.73,58.77,58.68,58.71,29018.0,53.531,53.5674,53.4854,53.5127,29018.0
2017-10-24 11:00:00,58.71,58.71,58.62,58.65,22759.0,53.5127,53.5127,53.4307,53.4581,22759.0
2017-10-24 11:05:00,58.65,58.75,58.64,58.68,34987.0,53.4581,53.5492,53.4489,53.4854,34987.0
2017-10-24 11:10:00,58.65,58.73,58.65,58.66,28919.0,53.4581,53.531,53.4581,53.4672,28919.0
2017-10-24 11:15:00,58.66,58.71,58.65,58.66,25654.0,53.4672,53.5127,53.4581,53.4672,25654.0
2017-10-24 11:20:00,58.67,58.72,58.65,58.68,17362.0,53.4763,53.5219,53.4581,53.4854,17362.0
2017-10-24 11:25:00,58.68,58.68,58.58,58.59,61268.0,53.4854,53.4854,53.3943,53.4034,61268.0
2017-10-24 11:30:00,58.58,58.63,58.55,58.56,43544.0,53.3943,53.4398,53.3669,53.376,43544.0
2017-10-24 11:35:00,58.57,58.6,58.53,58.6,31412.0,53.3851,53.4125,53.3487,53.4125,31412.0
2017-10-24 11:40:00,58.6,58.69,58.58,58.65,27021.0,53.4125,53.4945,53.3943,53.4581,27021.0
2017-10-24 11:45:00,58.64,58.64,58.53,58.57,17223.0,53.4489,53.4489,53.3487,53.3851,17223.0
2017-10-24 11:50:00,58.57,58.59,58.53,58.54,49859.0,53.3851,53.4034,53.3487,53.3578,49859.0
2017-10-24 11:55:00,58.54,58.59,58.53,58.55,25097.0,53.3578,53.4034,53.3487,53.3669,25097.0
2017-10-24 12:00:00,58.54,58.59,58.52,58.55,26004.0,53.3578,53.4034,53.3396,53.3669,26004.0
2017-10-24 12:05:00,58.55,58.57,58.51,58.55,23435.0,53.3669,53.3851,53.3304,53.3669,23435.0
2017-10-24 12:10:00,58.55,58.58,58.55,58.56,21342.0,53.3669,53.3943,53.3669,53.376,21342.0
2017-10-24 12:15:00,58.56,58.68,58.55,58.68,38501.0,53.376,53.4854,53.3669,53.4854,38501.0
2017-10-24 12:20:00,58.68,58.7,58.65,58.67,27134.0,53.4854,53.5036,53.4581,53.4763,27134.0
2017-10-24 12:25:00,58.68,58.96,58.67,58.92,86685.0,53.4854,53.7406,53.4763,53.7042,86685.0
2017-10-24 12:30:00,58.92,59.06,58.92,59.05,47245.0,53.7042,53.8318,53.7042,53.8226,47245.0
2017-10-24 12:35:00,59.04,59.06,58.89,58.95,66432.0,53.8135,53.8318,53.6768,53.7315,66432.0
2017-10-24 12:40:00,58.96,58.96,58.82,58.85,25833.0,53.7406,53.7406,53.613,53.6404,25833.0
2017-10-24 12:45:00,58.85,58.85,58.76,58.77,29674.0,53.6404,53.6404,53.5583,53.5674,29674.0
2017-10-24 12:50:00,58.77,58.88,58.76,58.88,30828.0,53.5674,53.6677,53.5583,53.6677,30828.0
2017-10-24 12:55:00,58.88,58.9,58.8,58.8,21991.0,53.6677,53.6859,53.5948,53.5948,21991.0
2017-10-24 13:00:00,58.81,58.88,58.81,58.81,19473.0,53.6039,53.6677,53.6039,53.6039,19473.0
2017-10-24 13:05:00,58.8,58.83,58.76,58.78,23029.0,53.5948,53.6221,53.5583,53.5765,23029.0
2017-10-24 13:10:00,58.79,58.87,58.79,58.87,19258.0,53.5857,53.6586,53.5857,53.6586,19258.0
2017-10-24 13:15:00,58.87,58.9,58.83,58.9,37309.0,53.6586,53.6859,53.6221,53.6859,37309.0
2017-10-24 13:20:00,58.91,58.91,58.82,58.84,20377.0,53.695,53.695,53.613,53.6312,20377.0
2017-10-24 13:25:00,58.84,58.85,58.81,58.82,11989.0,53.6312,53.6404,53.6039,53.613,11989.0
2017-10-24 13:30:00,58.82,58.82,58.74,58.79,56711.0,53.613,53.613,53.5401,53.5857,56711.0
2017-10-24 13:35:00,58.79,58.9,58.79,58.86,16754.0,53.5857,53.6859,53.5857,53.6495,16754.0
2017-10-24 13:40:00,58.86,58.86,58.76,58.8,34733.0,53.6495,53.6495,53.5583,53.5948,34733.0
2017-10-24 13:45:00,58.81,58.82,58.77,58.78,17110.0,53.6039,53.613,53.5674,53.5765,17110.0
2017-10-24 13:50:00,58.78,58.86,58.76,58.85,14310.0,53.5765,53.6495,53.5583,53.6404,14310.0
2017-10-24 13:55:00,58.86,58.86,58.82,58.85,15237.0,53.6495,53.6495,53.613,53.6404,15237.0
2017-10-24 14:00:00,58.85,58.9,58.84,58.89,15756.0,53.6404,53.6859,53.6312,53.6768,15756.0
2017-10-24 14:05:00,58.89,58.91,58.88,58.9,18840.0,53.6768,53.695,53.6677,53.6859,18840.0
2017-10-24 14:10:00,58.9,58.98,58.89,58.96,24250.0,53.6859,53.7588,53.6768,53.7406,24250.0
2017-10-24 14:15:00,58.97,58.98,58.91,58.94,19866.0,53.7497,53.7588,53.695,53.7224,19866.0
2017-10-24 14:20:00,58.95,59.02,58.94,59.0,35035.0,53.7315,53.7953,53.7224,53.7771,35035.0
2017-10-24 14:25:00,59.02,59.03,58.98,59.02,18567.0,53.7953,53.8044,53.7588,53.7953,18567.0
2017-10-24 14:30:00,59.02,59.04,58.93,59.01,36246.0,53.7953,53.8135,53.7133,53.7862,36246.0
2017-10-24 14:35:00,59.01,59.04,58.95,58.99,29584.0,53.7862,53.8135,53.7315,53.768,29584.0
2017-10-24 14:40:00,58.99,59.03,58.96,59.0,23488.0,53.768,53.8044,53.7406,53.7771,23488.0
2017-10-24 14:45:00,59.0,59.06,58.99,59.02,35239.0,53.7771,53.8318,53.768,53.7953,35239.0
2017-10-24 14:50:00,59.02,59.03,58.98,59.03,26615.0,53.7953,53.8044,53.7588,53.8044,26615.0
2017-10-24 14:55:00,59.02,59.1,59.02,59.09,44516.0,53.7953,53.8682,53.7953,53.8591,44516.0
2017-10-24 15:00:00,59.09,59.09,59.0,59.0,27787.0,53.8591,53.8591,53.7771,53.7771,27787.0
2017-10-24 15:05:00,59.01,59.03,58.92,58.92,42882.0,53.7862,53.8044,53.7042,53.7042,42882.0
2017-10-24 15:10:00,58.93,59.01,58.91,58.98,36996.0,53.7133,53.7862,53.695,53.7588,36996.0
2017-10-24 15:15:00,58.99,59.01,58.95,58.99,23615.0,53.768,53.7862,53.7315,53.768,23615.0
2017-10-24 15:20:00,58.98,59.01,58.97,58.98,35730.0,53.7588,53.7862,53.7497,53.7588,35730.0
2017-10-24 15:25:00,58.98,59.01,58.96,58.98,45492.0,53.7588,53.7862,53.7406,53.7588,45492.0
2017-10-24 15:30:00,58.97,59.01,58.93,58.98,60831.0,53.7497,53.7862,53.7133,53.7588,60831.0
2017-10-24 15:35:00,58.98,59.01,58.94,58.96,89333.0,53.7588,53.7862,53.7224,53.7406,89333.0
2017-10-24 15:40:00,58.97,59.02,58.96,58.96,68963.0,53.7497,53.7953,53.7406,53.7406,68963.0
2017-10-24 15:45:00,58.96,58.96,58.91,58.92,84422.0,53.7406,53.7406,53.695,53.7042,84422.0
2017-10-24 15:50:00,58.93,58.95,58.91,58.92,81581.0,53.7133,53.7315,53.695,53.7042,81581.0
2017-10-24 15:55:00,58.92,58.93,58.7,58.8,421168.0,53.7042,53.7133,53.5036,53.5948,421168.0
2017-10-25 09:30:00,58.82,58.82,58.57,58.68,77349.0,53.613,53.613,53.3851,53.4854,77349.0
2017-10-25 09:35:00,58.66,58.8,58.66,58.73,50842.0,53.4672,53.5948,53.4672,53.531,50842.0
2017-10-25 09:40:00,58.72,58.78,58.56,58.58,76793.0,53.5219,53.5765,53.376,53.3943,76793.0
2017-10-25 09:45:00,58.57,58.61,58.5,58.55,58856.0,53.3851,53.4216,53.3213,53.3669,58856.0
2017-10-25 09:50:00,58.55,58.56,58.33,58.34,48912.0,53.3669,53.376,53.1664,53.1755,48912.0
2017-10-25 09:55:00,58.34,58.46,58.2,58.21,58264.0,53.1755,53.2849,53.0479,53.057,58264.0
2017-10-25 10:00:00,58.23,58.35,58.11,58.29,66336.0,53.0752,53.1846,52.9659,53.1299,66336.0
2017-10-25 10:05:00,58.29,58.47,58.27,58.43,113149.0,53.1299,53.294,53.1117,53.2575,113149.0
2017-10-25 10:10:00,58.44,58.59,58.36,58.37,129939.0,53.2666,53.4034,53.1937,53.2028,129939.0
2017-10-25 10:15:00,58.36,58.37,58.13,58.14,85850.0,53.1937,53.2028,52.9841,52.9932,85850.0
2017-10-25 10:20:00,58.14,58.16,57.87,58.02,102612.0,52.9932,53.0114,52.7471,52.8838,102612.0
2017-10-25 10:25:00,58.02,58.23,58.02,58.02,76814.0,52.8838,53.0752,52.8838,52.8838,76814.0
2017-10-25 10:30:00,58.03,58.13,57.91,57.93,52679.0,52.8929,52.9841,52.7836,52.8018,52679.0
2017-10-25 10:35:00,57.94,57.94,57.8,57.83,82029.0,52.8109,52.8109,52.6833,52.7106,82029.0
2017-10-25 10:40:00,57.82,58.09,57.82,57.97,87909.0,52.7015,52.9476,52.7015,52.8383,87909.0
2017-10-25 10:45:00,57.97,58.04,57.9,57.95,85774.0,52.8383,52.9021,52.7744,52.82,85774.0
2017-10-25 10:50:00,57.95,57.97,57.85,57.89,44048.0,52.82,52.8383,52.7289,52.7653,44048.0
2017-10-25 10:55:00,57.89,58.07,57.89,58.0,66568.0,52.7653,52.9294,52.7653,52.8656,66568.0
2017-10-25 11:00:00,58.0,58.04,57.94,57.94,60749.0,52.8656,52.9021,52.8109,52.8109,60749.0
2017-10-25 11:05:00,57.94,57.96,57.81,57.96,66628.0,52.8109,52.8291,52.6924,52.8291,66628.0
2017-10-25 11:10:00,57.96,58.14,57.96,58.01,62608.0,52.8291,52.9932,52.8291,52.8747,62608.0
2017-10-25 11:15:00,58.02,58.05,57.77,57.86,58648.0,52.8838,52.9112,52.656,52.738,58648.0
2017-10-25 11:20:00,57.84,58.02,57.84,57.97,73029.0,52.7198,52.8838,52.7198,52.8383,73029.0
2017-10-25 11:25:00,57.97,57.98,57.85,57.91,86165.0,52.8383,52.8474,52.7289,52.7836,86165.0
2017-10-25 11:30:00,57.91,58.12,57.88,58.12,62074.0,52.7836,52.975,52.7562,52.975,62074.0
2017-10-25 11:35:00,58.13,58.15,57.98,58.01,42007.0,52.9841,53.0023,52.8474,52.8747,42007.0
2017-10-25 11:40:00,58.02,58.07,57.9,57.91,56660.0,52.8838,52.9294,52.7744,52.7836,56660.0
2017-10-25 11:45:00,57.93,57.94,57.72,57.74,180469.0,52.8018,52.8109,52.6104,52.6286,180469.0
2017-10-25 11:50:00,57.74,57.75,57.46,57.52,188285.0,52.6286,52.6377,52.3734,52.4281,188285.0
2017-10-25 11:55:00,57.52,57.67,57.49,57.65,95626.0,52.4281,52.5648,52.4007,52.5466,95626.0
2017-10-25 12:00:00,57.64,57.64,57.36,57.39,123066.0,52.5375,52.5375,52.2823,52.3096,123066.0
2017-10-25 12:05:00,57.38,57.51,57.28,57.3,136871.0,52.3005,52.419,52.2093,52.2276,136871.0
2017-10-25 12:10:00,57.3,57.32,57.17,57.26,110367.0,52.2276,52.2458,52.1091,52.1911,110367.0
2017-10-25 12:15:00,57.25,57.31,57.07,57.1,105901.0,52.182,52.2367,52.0179,52.0453,105901.0
2017-10-25 12:20:00,57.1,57.1,56.81,57.05,174762.0,52.0453,52.0453,51.7809,51.9997,174762.0
2017-10-25 12:25:00,57.05,57.07,56.98,57.0,147481.0,51.9997,52.0179,51.9359,51.9541,147481.0
2017-10-25 12:30:00,57.0,57.19,56.93,57.03,171257.0,51.9541,52.1273,51.8903,51.9815,171257.0
2017-10-25 12:35:00,57.02,57.02,56.82,56.83,82721.0,51.9724,51.9724,51.7901,51.7992,82721.0
2017-10-25 12:40:00,56.82,57.0,56.74,56.97,96955.0,51.7901,51.9541,51.7171,51.9268,96955.0
2017-10-25 12:45:00,56.97,57.02,56.88,56.95,70187.0,51.9268,51.9724,51.8447,51.9085,70187.0
2017-10-25 12:50:00,56.94,56.97,56.88,56.94,51668.0,51.8994,51.9268,51.8447,51.8994,51668.0
2017-10-25 12:55:00,56.94,56.94,56.84,56.9,52957.0,51.8994,51.8994,51.8083,51.863,52957.0
2017-10-25 13:00:00,56.91,57.08,56.88,56.98,77587.0,51.8721,52.027,51.8447,51.9359,77587.0
2017-10-25 13:05:00,56.99,57.01,56.93,56.98,130475.0,51.945,51.9632,51.8903,51.9359,130475.0
2017-10-25 13:10:00,56.98,57.02,56.95,56.99,125697.0,51.9359,51.9724,51.9085,51.945,125697.0
2017-10-25 13:15:00,56.99,57.02,56.89,56.89,98554.0,51.945,51.9724,51.8539,51.8539,98554.0
2017-10-25 13:20:00,56.9,56.92,56.85,56.87,62824.0,51.863,51.8812,51.8174,51.8356,62824.0
2017-10-25 13:25:00,56.86,56.86,56.76,56.79,63899.0,51.8265,51.8265,51.7354,51.7627,63899.0
2017-10-25 13:30:00,56.79,56.82,56.46,56.46,232445.0,51.7627,51.7901,51.4619,51.4619,232445.0
2017-10-25 13:35:00,56.46,56.88,56.46,56.86,129972.0,51.4619,51.8447,51.4619,51.8265,129972.0
2017-10-25 13:40:00,56.87,56.98,56.81,56.81,180429.0,51.8356,51.9359,51.7809,51.7809,180429.0
2017-10-25 13:45:00,56.81,56.81,56.65,56.67,176058.0,51.7809,51.7809,51.6351,51.6533,176058.0
2017-10-25 13:50:00,56.66,56.78,56.61,56.74,81030.0,51.6442,51.7536,51.5986,51.7171,81030.0
2017-10-25 13:55:00,56.74,56.83,56.64,56.78,118528.0,51.7171,51.7992,51.626,51.7536,118528.0
2017-10-25 14:00:00,56.79,56.86,56.78,56.85,55795.0,51.7627,51.8265,51.7536,51.8174,55795.0
2017-10-25 14:05:00,56.85,56.92,56.79,56.79,65833.0,51.8174,51.8812,51.7627,51.7627,65833.0
2017-10-25 14:10:00,56.8,56.85,56.78,56.79,91136.0,51.7718,51.8174,51.7536,51.7627,91136.0
2017-10-25 14:15:00,56.8,57.01,56.79,57.01,100564.0,51.7718,51.9632,51.7627,51.9632,100564.0
2017-10-25 14:20:00,57.0,57.07,56.99,57.05,78527.0,51.9541,52.0179,51.945,51.9997,78527.0
2017-10-25 14:25:00,57.06,57.28,57.02,57.21,221943.0,52.0088,52.2093,51.9724,52.1455,221943.0
2017-10-25 14:30:00,57.23,57.31,57.04,57.04,176048.0,52.1638,52.2367,51.9906,51.9906,176048.0
2017-10-25 14:35:00,57.04,57.07,56.88,56.92,274942.0,51.9906,52.0179,51.8447,51.8812,274942.0
2017-10-25 14:40:00,56.93,57.0,56.75,56.77,118150.0,51.8903,51.9541,51.7263,51.7445,118150.0
2017-10-25 14:45:00,56.77,56.85,56.68,56.85,119537.0,51.7445,51.8174,51.6624,51.8174,119537.0
2017-10-25 14:50:00,56.84,56.88,56.79,56.79,70916.0,51.8083,51.8447,51.7627,51.7627,70916.0
2017-10-25 14:55:00,56.8,56.82,56.72,56.78,63547.0,51.7718,51.7901,51.6989,51.7536,63547.0
2017-10-25 15:00:00,56.78,56.8,56.73,56.77,65047.0,51.7536,51.7718,51.708,51.7445,65047.0
2017-10-25 15:05:00,56.77,56.81,56.75,56.8,68814.0,51.7445,51.7809,51.7263,51.7718,68814.0
2017-10-25 15:10:00,56.79,56.8,56.75,56.79,79228.0,51.7627,51.7718,51.7263,51.7627,79228.0
2017-10-25 15:15:00,56.8,56.87,56.76,56.83,151909.0,51.7718,51.8356,51.7354,51.7992,151909.0
2017-10-25 15:20:00,56.83,56.9,56.83,56.9,135383.0,51.7992,51.863,51.7992,51.863,135383.0
2017-10-25 15:25:00,56.9,57.01,56.87,56.92,191498.0,51.863,51.9632,51.8356,51.8812,191498.0
2017-10-25 15:30:00,56.92,56.96,56.8,56.83,161502.0,51.8812,51.9177,51.7718,51.7992,161502.0
2017-10-25 15:35:00,56.83,56.88,56.81,56.86,142768.0,51.7992,51.8447,51.7809,51.8265,142768.0
2017-10-25 15:40:00,56.87,56.9,56.78,56.83,185539.0,51.8356,51.863,51.7536,51.7992,185539.0
2017-10-25 15:45:00,56.82,56.85,56.75,56.77,330863.0,51.7901,51.8174,51.7263,51.7445,330863.0
2017-10-25 15:50:00,56.77,56.94,56.73,56.91,465758.0,51.7445,51.8994,51.708,51.8721,465758.0
2017-10-25 15:55:00,56.91,57.17,56.91,57.15,692441.0,51.8721,52.1091,51.8721,52.0908,692441.0
2017-10-26 09:30:00,57.42,58.7,56.8,58.6,272679.0,52.3369,53.5036,51.7718,53.4125,272679.0
2017-10-26 09:35:00,58.58,58.72,58.01,58.13,164922.0,53.3943,53.5219,52.8747,52.9841,164922.0
2017-10-26 09:40:00,58.15,58.24,58.01,58.06,114188.0,53.0023,53.0844,52.8747,52.9203,114188.0
2017-10-26 09:45:00,58.05,58.22,57.91,57.91,142159.0,52.9112,53.0661,52.7836,52.7836,142159.0
2017-10-26 09:50:00,57.94,58.08,57.63,58.0,167724.0,52.8109,52.9385,52.5284,52.8656,167724.0
2017-10-26 09:55:00,57.99,58.13,57.87,58.12,65566.0,52.8565,52.9841,52.7471,52.975,65566.0
2017-10-26 10:00:00,58.09,58.4,58.08,58.35,128269.0,52.9476,53.2302,52.9385,53.1846,128269.0
2017-10-26 10:05:00,58.34,58.59,58.34,58.54,123994.0,53.1755,53.4034,53.1755,53.3578,123994.0
2017-10-26 10:10:00,58.53,58.6,58.49,58.51,103092.0,53.3487,53.4125,53.3122,53.3304,103092.0
2017-10-26 10:15:00,58.5,58.59,58.11,58.34,101802.0,53.3213,53.4034,52.9659,53.1755,101802.0
2017-10-26 10:20:00,58.36,58.38,58.19,58.19,84205.0,53.1937,53.212,53.0388,53.0388,84205.0
2017-10-26 10:25:00,58.19,58.22,57.88,57.97,64305.0,53.0388,53.0661,52.7562,52.8383,64305.0
2017-10-26 10:30:00,57.96,58.03,57.82,57.83,89241.0,52.8291,52.8929,52.7015,52.7106,89241.0
2017-10-26 10:35:00,57.82,58.0,57.74,57.76,56376.0,52.7015,52.8656,52.6286,52.6468,56376.0
2017-10-26 10:40:00,57.76,57.83,57.68,57.8,47274.0,52.6468,52.7106,52.5739,52.6833,47274.0
2017-10-26 10:45:00,57.82,57.83,57.76,57.79,35291.0,52.7015,52.7106,52.6468,52.6742,35291.0
2017-10-26 10:50:00,57.79,57.96,57.78,57.83,68342.0,52.6742,52.8291,52.6651,52.7106,68342.0
2017-10-26 10:55:00,57.83,57.83,57.0,57.16,193160.0,52.7106,52.7106,51.9541,52.1,193160.0
2017-10-26 11:00:00,57.14,57.36,56.93,57.18,143452.0,52.0817,52.2823,51.8903,52.1182,143452.0
2017-10-26 11:05:00,57.18,57.34,57.14,57.27,79916.0,52.1182,52.264,52.0817,52.2002,79916.0
2017-10-26 11:10:00,57.26,57.53,57.26,57.35,107457.0,52.1911,52.4372,52.1911,52.2731,107457.0
2017-10-26 11:15:00,57.35,57.42,57.16,57.33,76512.0,52.2731,52.3369,52.1,52.2549,76512.0
2017-10-26 11:20:00,57.33,57.47,57.29,57.31,102493.0,52.2549,52.3825,52.2184,52.2367,102493.0
2017-10-26 11:25:00,57.33,57.33,57.16,57.19,51322.0,52.2549,52.2549,52.1,52.1273,51322.0
2017-10-26 11:30:00,57.21,57.39,57.2,57.33,36929.0,52.1455,52.3096,52.1364,52.2549,36929.0
2017-10-26 11:35:00,57.32,57.53,57.32,57.4,51836.0,52.2458,52.4372,52.2458,52.3187,51836.0
2017-10-26 11:40:00,57.42,57.47,57.31,57.38,26254.0,52.3369,52.3825,52.2367,52.3005,26254.0
2017-10-26 11:45:00,57.38,57.45,57.34,57.39,40488.0,52.3005,52.3643,52.264,52.3096,40488.0
2017-10-26 11:50:00,57.39,57.39,57.31,57.37,70102.0,52.3096,52.3096,52.2367,52.2914,70102.0
2017-10-26 11:55:00,57.39,57.55,57.36,57.54,47303.0,52.3096,52.4554,52.2823,52.4463,47303.0
2017-10-26 12:00:00,57.53,57.53,57.42,57.46,47327.0,52.4372,52.4372,52.3369,52.3734,47327.0
2017-10-26 12:05:00,57.46,57.46,57.34,57.37,26002.0,52.3734,52.3734,52.264,52.2914,26002.0
2017-10-26 12:10:00,57.36,57.41,57.34,57.4,34619.0,52.2823,52.3278,52.264,52.3187,34619.0
2017-10-26 12:15:00,57.4,57.41,57.36,57.4,31656.0,52.3187,52.3278,52.2823,52.3187,31656.0
2017-10-26 12:20:00,57.4,57.44,57.37,57.44,39042.0,52.3187,52.3552,52.2914,52.3552,39042.0
2017-10-26 12:25:00,57.43,57.47,57.4,57.4,28866.0,52.3461,52.3825,52.3187,52.3187,28866.0
2017-10-26 12:30:00,57.4,57.4,57.23,57.34,46330.0,52.3187,52.3187,52.1638,52.264,46330.0
2017-10-26 12:35:00,57.33,57.43,57.3,57.42,41992.0,52.2549,52.3461,52.2276,52.3369,41992.0
2017-10-26 12:40:00,57.42,57.93,57.37,57.7,158138.0,52.3369,52.8018,52.2914,52.5922,158138.0
2017-10-26 12:45:00,57.66,57.89,57.62,57.89,104168.0,52.5557,52.7653,52.5192,52.7653,104168.0
2017-10-26 12:50:00,57.89,57.89,57.64,57.69,52545.0,52.7653,52.7653,52.5375,52.583,52545.0
2017-10-26 12:55:00,57.71,57.72,54.82,54.82,969659.0,52.6013,52.6104,49.9671,49.9671,969659.0
2017-10-26 13:00:00,54.84,55.88,54.43,55.26,1030972.0,49.9853,50.9333,49.6116,50.3682,1030972.0
2017-10-26 13:05:00,55.33,55.82,55.09,55.73,307015.0,50.432,50.8786,50.2132,50.7965,307015.0
2017-10-26 13:10:00,55.72,55.95,55.4,55.48,213388.0,50.7874,50.9971,50.4958,50.5687,213388.0
2017-10-26 13:15:00,55.47,55.85,55.36,55.85,176703.0,50.5596,50.9059,50.4593,50.9059,176703.0
2017-10-26 13:20:00,55.83,55.98,55.59,55.81,284282.0,50.8877,51.0244,50.6689,50.8695,284282.0
2017-10-26 13:25:00,55.81,55.87,55.6,55.6,169911.0,50.8695,50.9242,50.6781,50.6781,169911.0
2017-10-26 13:30:00,55.61,55.63,55.48,55.59,175786.0,50.6872,50.7054,50.5687,50.6689,175786.0
2017-10-26 13:35:00,55.59,55.59,55.28,55.37,149480.0,50.6689,50.6689,50.3864,50.4684,149480.0
2017-10-26 13:40:00,55.37,55.47,55.33,55.37,190212.0,50.4684,50.5596,50.432,50.4684,190212.0
2017-10-26 13:45:00,55.38,55.4,55.12,55.12,202278.0,50.4775,50.4958,50.2405,50.2405,202278.0
2017-10-26 13:50:00,55.13,55.15,54.34,54.58,607658.0,50.2497,50.2679,49.5296,49.7483,607658.0
2017-10-26 13:55:00,54.59,54.78,54.19,54.67,419436.0,49.7575,49.9306,49.3929,49.8304,419436.0
2017-10-26 14:00:00,54.67,55.23,54.67,55.15,363085.0,49.8304,50.3408,49.8304,50.2679,363085.0
2017-10-26 14:05:00,55.15,55.19,54.9,55.09,186177.0,50.2679,50.3043,50.04,50.2132,186177.0
2017-10-26 14:10:00,55.1,55.14,54.76,54.77,145712.0,50.2223,50.2588,49.9124,49.9215,145712.0
2017-10-26 14:15:00,54.77,54.89,54.63,54.66,145450.0,49.9215,50.0309,49.7939,49.8213,145450.0
2017-10-26 14:20:00,54.66,55.04,54.64,54.97,162499.0,49.8213,50.1676,49.803,50.1038,162499.0
2017-10-26 14:25:00,55.0,55.25,54.91,55.2,202079.0,50.1312,50.359,50.0491,50.3135,202079.0
2017-10-26 14:30:00,55.2,55.24,54.75,54.78,152337.0,50.3135,50.3499,49.9033,49.9306,152337.0
2017-10-26 14:35:00,54.76,54.81,54.61,54.77,187757.0,49.9124,49.958,49.7757,49.9215,187757.0
2017-10-26 14:40:00,54.77,54.79,54.51,54.57,138373.0,49.9215,49.9398,49.6845,49.7392,138373.0
2017-10-26 14:45:00,54.57,54.8,54.57,54.75,162663.0,49.7392,49.9489,49.7392,49.9033,162663.0
2017-10-26 14:50:00,54.73,54.75,54.41,54.49,247887.0,49.8851,49.9033,49.5934,49.6663,247887.0
2017-10-26 14:55:00,54.5,54.54,54.32,54.39,170886.0,49.6754,49.7119,49.5114,49.5752,170886.0
2017-10-26 15:00:00,54.38,54.6,54.35,54.53,152647.0,49.5661,49.7666,49.5387,49.7028,152647.0
2017-10-26 15:05:00,54.53,54.64,54.48,54.5,148659.0,49.7028,49.803,49.6572,49.6754,148659.0
2017-10-26 15:10:00,54.5,54.57,54.32,54.56,177937.0,49.6754,49.7392,49.5114,49.7301,177937.0
2017-10-26 15:15:00,54.57,54.72,54.5,54.71,104288.0,49.7392,49.876,49.6754,49.8668,104288.0
2017-10-26 15:20:00,54.72,54.76,54.66,54.71,94259.0,49.876,49.9124,49.8213,49.8668,94259.0
2017-10-26 15:25:00,54.71,54.85,54.7,54.84,87339.0,49.8668,49.9944,49.8577,49.9853,87339.0
2017-10-26 15:30:00,54.84,54.95,54.83,54.87,129153.0,49.9853,50.0856,49.9762,50.0127,129153.0
2017-10-26 15:35:00,54.87,55.0,54.83,54.98,137917.0,50.0127,50.1312,49.9762,50.1129,137917.0
2017-10-26 15:40:00,54.98,55.02,54.93,54.96,226493.0,50.1129,50.1494,50.0674,50.0947,226493.0
2017-10-26 15:45:00,54.97,55.0,54.91,54.93,190895.0,50.1038,50.1312,50.0491,50.0674,190895.0
2017-10-26 15:50:00,54.93,54.96,54.85,54.91,293047.0,50.0674,50.0947,49.9944,50.0491,293047.0
2017-10-26 15:55:00,54.91,55.15,54.91,55.11,653326.0,50.0491,50.2679,50.0491,50.2314,653326.0
2017-10-27 09:30:00,55.13,55.31,55.02,55.29,155838.0,50.2497,50.4137,50.1494,50.3955,155838.0
2017-10-27 09:35:00,55.3,55.32,54.98,55.0,76806.0,50.4046,50.4228,50.1129,50.1312,76806.0
2017-10-27 09:40:00,54.99,55.29,54.96,55.28,79431.0,50.1221,50.3955,50.0947,50.3864,79431.0
2017-10-27 09:45:00,55.29,55.31,55.05,55.19,62551.0,50.3955,50.4137,50.1767,50.3043,62551.0
2017-10-27 09:50:00,55.21,55.32,55.1,55.29,115184.0,50.3226,50.4228,50.2223,50.3955,115184.0
2017-10-27 09:55:00,55.3,55.48,55.23,55.36,86831.0,50.4046,50.5687,50.3408,50.4593,86831.0
2017-10-27 10:00:00,55.39,55.53,55.28,55.32,117069.0,50.4866,50.6143,50.3864,50.4228,117069.0
2017-10-27 10:05:00,55.31,55.4,55.27,55.29,145253.0,50.4137,50.4958,50.3773,50.3955,145253.0
2017-10-27 10:10:00,55.29,55.34,54.81,54.86,256456.0,50.3955,50.4411,49.958,50.0036,256456.0
2017-10-27 10:15:00,54.85,54.89,54.59,54.62,278876.0,49.9944,50.0309,49.7575,49.7848,278876.0
2017-10-27 10:20:00,54.63,54.78,54.6,54.72,197184.0,49.7939,49.9306,49.7666,49.876,197184.0
2017-10-27 10:25:00,54.73,54.75,54.42,54.43,186397.0,49.8851,49.9033,49.6025,49.6116,186397.0
2017-10-27 10:30:00,54.43,54.52,54.32,54.33,89020.0,49.6116,49.6937,49.5114,49.5205,89020.0
2017-10-27 10:35:00,54.34,54.46,54.27,54.43,138610.0,49.5296,49.639,49.4658,49.6116,138610.0
2017-10-27 10:40:00,54.43,54.44,54.19,54.29,204023.0,49.6116,49.6207,49.3929,49.484,204023.0
2017-10-27 10:45:00,54.3,54.45,54.25,54.28,87881.0,49.4931,49.6299,49.4476,49.4749,87881.0
2017-10-27 10:50:00,54.29,54.38,54.23,54.25,108951.0,49.484,49.5661,49.4293,49.4476,108951.0
2017-10-27 10:55:00,54.25,54.26,54.16,54.19,147315.0,49.4476,49.4567,49.3655,49.3929,147315.0
2017-10-27 11:00:00,54.19,54.44,54.18,54.28,143018.0,49.3929,49.6207,49.3838,49.4749,143018.0
2017-10-27 11:05:00,54.29,54.38,54.21,54.29,79634.0,49.484,49.5661,49.4111,49.484,79634.0
2017-10-27 11:10:00,54.31,54.33,54.1,54.17,87845.0,49.5023,49.5205,49.3108,49.3746,87845.0
2017-10-27 11:15:00,54.17,54.21,54.01,54.04,132941.0,49.3746,49.4111,49.2288,49.2562,132941.0
2017-10-27 11:20:00,54.04,54.31,54.04,54.19,67199.0,49.2562,49.5023,49.2562,49.3929,67199.0
2017-10-27 11:25:00,54.19,54.19,53.96,53.97,90308.0,49.3929,49.3929,49.1832,49.1923,90308.0
2017-10-27 11:30:00,53.98,54.08,53.95,53.96,91001.0,49.2015,49.2926,49.1741,49.1832,91001.0
2017-10-27 11:35:00,53.96,53.98,53.85,53.96,148821.0,49.1832,49.2015,49.083,49.1832,148821.0
2017-10-27 11:40:00,53.96,53.97,53.81,53.81,110856.0,49.1832,49.1923,49.0465,49.0465,110856.0
2017-10-27 11:45:00,53.81,53.82,53.54,53.54,163993.0,49.0465,49.0556,48.8004,48.8004,163993.0
2017-10-27 11:50:00,53.55,53.66,53.54,53.66,131313.0,48.8095,48.9098,48.8004,48.9098,131313.0
2017-10-27 11:55:00,53.66,53.84,53.65,53.83,126866.0,48.9098,49.0739,48.9007,49.0647,126866.0
2017-10-27 12:00:00,53.84,53.98,53.84,53.84,97538.0,49.0739,49.2015,49.0739,49.0739,97538.0
2017-10-27 12:05:00,53.85,54.03,53.84,54.01,59940.0,49.083,49.247,49.0739,49.2288,59940.0
2017-10-27 12:10:00,54.02,54.03,53.96,54.02,49878.0,49.2379,49.247,49.1832,49.2379,49878.0
2017-10-27 12:15:00,54.01,54.02,53.91,53.94,82687.0,49.2288,49.2379,49.1377,49.165,82687.0
2017-10-27 12:20:00,53.93,53.96,53.87,53.89,77711.0,49.1559,49.1832,49.1012,49.1194,77711.0
2017-10-27 12:25:00,53.88,53.96,53.86,53.95,36086.0,49.1103,49.1832,49.0921,49.1741,36086.0
2017-10-27 12:30:00,53.96,53.96,53.91,53.94,33689.0,49.1832,49.1832,49.1377,49.165,33689.0
2017-10-27 12:35:00,53.93,53.95,53.83,53.86,49676.0,49.1559,49.1741,49.0647,49.0921,49676.0
2017-10-27 12:40:00,53.87,53.9,53.82,53.89,35561.0,49.1012,49.1285,49.0556,49.1194,35561.0
2017-10-27 12:45:00,53.9,53.9,53.72,53.72,122916.0,49.1285,49.1285,48.9645,48.9645,122916.0
2017-10-27 12:50:00,53.72,53.76,53.68,53.75,44662.0,48.9645,49.0009,48.928,48.9918,44662.0
2017-10-27 12:55:00,53.74,53.81,53.7,53.8,55945.0,48.9827,49.0465,48.9463,49.0374,55945.0
2017-10-27 13:00:00,53.8,53.82,53.73,53.73,132014.0,49.0374,49.0556,48.9736,48.9736,132014.0
2017-10-27 13:05:00,53.74,53.76,53.65,53.71,94081.0,48.9827,49.0009,48.9007,48.9554,94081.0
2017-10-27 13:10:00,53.7,53.76,53.7,53.74,33033.0,48.9463,49.0009,48.9463,48.9827,33033.0
2017-10-27 13:15:00,53.73,53.77,53.72,53.73,100221.0,48.9736,49.0101,48.9645,48.9736,100221.0
2017-10-27 13:20:00,53.74,53.81,53.73,53.8,186845.0,48.9827,49.0465,48.9736,49.0374,186845.0
2017-10-27 13:25:00,53.8,53.81,53.68,53.73,130333.0,49.0374,49.0465,48.928,48.9736,130333.0
2017-10-27 13:30:00,53.73,53.96,53.72,53.95,68843.0,48.9736,49.1832,48.9645,49.1741,68843.0
2017-10-27 13:35:00,53.96,53.97,53.89,53.96,57662.0,49.1832,49.1923,49.1194,49.1832,57662.0
2017-10-27 13:40:00,53.96,53.97,53.85,53.88,77719.0,49.1832,49.1923,49.083,49.1103,77719.0
2017-10-27 13:45:00,53.89,53.91,53.82,53.85,62833.0,49.1194,49.1377,49.0556,49.083,62833.0
2017-10-27 13:50:00,53.87,53.92,53.85,53.86,53103.0,49.1012,49.1468,49.083,49.0921,53103.0
2017-10-27 13:55:00,53.87,53.93,53.86,53.91,43001.0,49.1012,49.1559,49.0921,49.1377,43001.0
2017-10-27 14:00:00,53.92,53.93,53.89,53.91,38591.0,49.1468,49.1559,49.1194,49.1377,38591.0
2017-10-27 14:05:00,53.91,54.0,53.89,54.0,79870.0,49.1377,49.2197,49.1194,49.2197,79870.0
2017-10-27 14:10:00,54.0,54.22,53.99,54.22,122193.0,49.2197,49.4202,49.2106,49.4202,122193.0
2017-10-27 14:15:00,54.21,54.24,54.17,54.18,77965.0,49.4111,49.4384,49.3746,49.3838,77965.0
2017-10-27 14:20:00,54.17,54.21,54.15,54.18,62724.0,49.3746,49.4111,49.3564,49.3838,62724.0
2017-10-27 14:25:00,54.18,54.22,54.14,54.18,68433.0,49.3838,49.4202,49.3473,49.3838,68433.0
2017-10-27 14:30:00,54.18,54.38,54.18,54.34,109931.0,49.3838,49.5661,49.3838,49.5296,109931.0
2017-10-27 14:35:00,54.33,54.38,54.3,54.3,133160.0,49.5205,49.5661,49.4931,49.4931,133160.0
2017-10-27 14:40:00,54.31,54.33,54.26,54.26,44404.0,49.5023,49.5205,49.4567,49.4567,44404.0
2017-10-27 14:45:00,54.27,54.33,54.22,54.3,68311.0,49.4658,49.5205,49.4202,49.4931,68311.0
2017-10-27 14:50:00,54.29,54.35,54.29,54.3,36656.0,49.484,49.5387,49.484,49.4931,36656.0
2017-10-27 14:55:00,54.3,54.31,54.25,54.27,30801.0,49.4931,49.5023,49.4476,49.4658,30801.0
2017-10-27 15:00:00,54.26,54.31,54.24,54.24,46214.0,49.4567,49.5023,49.4384,49.4384,46214.0
2017-10-27 15:05:00,54.24,54.33,54.2,54.21,142259.0,49.4384,49.5205,49.402,49.4111,142259.0
2017-10-27 15:10:00,54.22,54.24,54.21,54.22,58221.0,49.4202,49.4384,49.4111,49.4202,58221.0
2017-10-27 15:15:00,54.22,54.22,54.12,54.15,54783.0,49.4202,49.4202,49.3291,49.3564,54783.0
2017-10-27 15:20:00,54.16,54.22,54.1,54.2,126475.0,49.3655,49.4202,49.3108,49.402,126475.0
2017-10-27 15:25:00,54.2,54.23,54.12,54.23,78247.0,49.402,49.4293,49.3291,49.4293,78247.0
2017-10-27 15:30:00,54.23,54.28,54.16,54.16,96582.0,49.4293,49.4749,49.3655,49.3655,96582.0
2017-10-27 15:35:00,54.16,54.19,54.1,54.1,72276.0,49.3655,49.3929,49.3108,49.3108,72276.0
2017-10-27 15:40:00,54.1,54.15,54.06,54.09,190301.0,49.3108,49.3564,49.2744,49.3017,190301.0
2017-10-27 15:45:00,54.09,54.14,53.98,54.0,208831.0,49.3017,49.3473,49.2015,49.2197,208831.0
2017-10-27 15:50:00,54.0,54.15,53.98,54.15,193019.0,49.2197,49.3564,49.2015,49.3564,193019.0
2017-10-27 15:55:00,54.15,54.15,53.97,54.12,273479.0,49.3564,49.3564,49.1923,49.3291,273479.0
2017-10-30 09:30:00,54.04,54.15,53.8,53.82,83528.0,49.2562,49.3564,49.0374,49.0556,83528.0
2017-10-30 09:35:00,53.84,54.07,53.78,53.96,63854.0,49.0739,49.2835,49.0192,49.1832,63854.0
2017-10-30 09:40:00,53.97,54.06,53.93,54.05,23307.0,49.1923,49.2744,49.1559,49.2653,23307.0
2017-10-30 09:45:00,54.07,54.1,53.95,53.96,68047.0,49.2835,49.3108,49.1741,49.1832,68047.0
2017-10-30 09:50:00,53.94,54.11,53.89,54.1,47874.0,49.165,49.32,49.1194,49.3108,47874.0
2017-10-30 09:55:00,54.09,54.33,54.07,54.32,56798.0,49.3017,49.5205,49.2835,49.5114,56798.0
2017-10-30 10:00:00,54.31,54.33,54.13,54.16,63219.0,49.5023,49.5205,49.3382,49.3655,63219.0
2017-10-30 10:05:00,54.15,54.32,54.13,54.31,62176.0,49.3564,49.5114,49.3382,49.5023,62176.0
2017-10-30 10:10:00,54.32,54.37,54.18,54.33,85524.0,49.5114,49.5569,49.3838,49.5205,85524.0
2017-10-30 10:15:00,54.33,54.62,54.29,54.52,104102.0,49.5205,49.7848,49.484,49.6937,104102.0
2017-10-30 10:20:00,54.52,54.55,54.4,54.43,45768.0,49.6937,49.721,49.5843,49.6116,45768.0
2017-10-30 10:25:00,54.41,54.45,54.25,54.25,49058.0,49.5934,49.6299,49.4476,49.4476,49058.0
2017-10-30 10:30:00,54.26,54.43,54.24,54.39,36910.0,49.4567,49.6116,49.4384,49.5752,36910.0
2017-10-30 10:35:00,54.39,54.39,54.24,54.29,54690.0,49.5752,49.5752,49.4384,49.484,54690.0
2017-10-30 10:40:00,54.3,54.43,54.29,54.37,39922.0,49.4931,49.6116,49.484,49.5569,39922.0
2017-10-30 10:45:00,54.37,54.52,54.35,54.51,40158.0,49.5569,49.6937,49.5387,49.6845,40158.0
2017-10-30 10:50:00,54.5,54.53,54.44,54.47,37759.0,49.6754,49.7028,49.6207,49.6481,37759.0
2017-10-30 10:55:00,54.45,54.49,54.35,54.46,49328.0,49.6299,49.6663,49.5387,49.639,49328.0
2017-10-30 11:00:00,54.47,54.55,54.46,54.53,42603.0,49.6481,49.721,49.639,49.7028,42603.0
2017-10-30 11:05:00,54.52,54.59,54.51,54.56,36591.0,49.6937,49.7575,49.6845,49.7301,36591.0
2017-10-30 11:10:00,54.56,54.69,54.56,54.68,48523.0,49.7301,49.8486,49.7301,49.8395,48523.0
2017-10-30 11:15:00,54.68,54.95,54.66,54.94,123489.0,49.8395,50.0856,49.8213,50.0765,123489.0
2017-10-30 11:20:00,54.93,54.96,54.86,54.88,120663.0,50.0674,50.0947,50.0036,50.0218,120663.0
2017-10-30 11:25:00,54.88,55.02,54.88,54.99,122392.0,50.0218,50.1494,50.0218,50.1221,122392.0
2017-10-30 11:30:00,55.0,55.1,54.95,54.95,74904.0,50.1312,50.2223,50.0856,50.0856,74904.0
2017-10-30 11:35:00,54.95,55.04,54.95,54.98,66124.0,50.0856,50.1676,50.0856,50.1129,66124.0
2017-10-30 11:40:00,54.98,55.05,54.96,55.03,35065.0,50.1129,50.1767,50.0947,50.1585,35065.0
2017-10-30 11:45:00,55.02,55.04,54.92,54.92,33479.0,50.1494,50.1676,50.0583,50.0583,33479.0
2017-10-30 11:50:00,54.91,54.94,54.69,54.72,44639.0,50.0491,50.0765,49.8486,49.876,44639.0
2017-10-30 11:55:00,54.73,54.88,54.72,54.81,66886.0,49.8851,50.0218,49.876,49.958,66886.0
2017-10-30 12:00:00,54.81,54.81,54.69,54.75,45391.0,49.958,49.958,49.8486,49.9033,45391.0
2017-10-30 12:05:00,54.75,54.86,54.75,54.8,39070.0,49.9033,50.0036,49.9033,49.9489,39070.0
2017-10-30 12:10:00,54.8,54.82,54.7,54.77,65586.0,49.9489,49.9671,49.8577,49.9215,65586.0
2017-10-30 12:15:00,54.77,54.83,54.73,54.75,31037.0,49.9215,49.9762,49.8851,49.9033,31037.0
2017-10-30 12:20:00,54.74,54.87,54.74,54.85,40861.0,49.8942,50.0127,49.8942,49.9944,40861.0
2017-10-30 12:25:00,54.85,54.96,54.84,54.95,36288.0,49.9944,50.0947,49.9853,50.0856,36288.0
2017-10-30 12:30:00,54.95,55.02,54.92,54.95,64856.0,50.0856,50.1494,50.0583,50.0856,64856.0
2017-10-30 12:35:00,54.95,54.95,54.86,54.89,32362.0,50.0856,50.0856,50.0036,50.0309,32362.0
2017-10-30 12:40:00,54.88,54.9,54.82,54.88,22302.0,50.0218,50.04,49.9671,50.0218,22302.0
2017-10-30 12:45:00,54.88,54.89,54.74,54.76,26484.0,50.0218,50.0309,49.8942,49.9124,26484.0
2017-10-30 12:50:00,54.77,54.91,54.76,54.9,27850.0,49.9215,50.0491,49.9124,50.04,27850.0
2017-10-30 12:55:00,54.88,54.88,54.82,54.84,25679.0,50.0218,50.0218,49.9671,49.9853,25679.0
2017-10-30 13:00:00,54.84,54.88,54.81,54.85,28765.0,49.9853,50.0218,49.958,49.9944,28765.0
2017-10-30 13:05:00,54.85,54.89,54.84,54.88,23205.0,49.9944,50.0309,49.9853,50.0218,23205.0
2017-10-30 13:10:00,54.88,54.91,54.82,54.91,34377.0,50.0218,50.0491,49.9671,50.0491,34377.0
2017-10-30 13:15:00,54.91,54.95,54.86,54.95,39363.0,50.0491,50.0856,50.0036,50.0856,39363.0
2017-10-30 13:20:00,54.95,54.96,54.85,54.87,25289.0,50.0856,50.0947,49.9944,50.0127,25289.0
2017-10-30 13:25:00,54.87,54.89,54.83,54.86,20003.0,50.0127,50.0309,49.9762,50.0036,20003.0
2017-10-30 13:30:00,54.85,54.87,54.78,54.8,24844.0,49.9944,50.0127,49.9306,49.9489,24844.0
2017-10-30 13:35:00,54.8,54.84,54.76,54.83,21414.0,49.9489,49.9853,49.9124,49.9762,21414.0
2017-10-30 13:40:00,54.83,54.83,54.75,54.78,36794.0,49.9762,49.9762,49.9033,49.9306,36794.0
2017-10-30 13:45:00,54.78,54.86,54.77,54.85,31804.0,49.9306,50.0036,49.9215,49.9944,31804.0
2017-10-30 13:50:00,54.86,54.86,54.7,54.73,34930.0,50.0036,50.0036,49.8577,49.8851,34930.0
2017-10-30 13:55:00,54.73,54.78,54.68,54.73,41204.0,49.8851,49.9306,49.8395,49.8851,41204.0
2017-10-30 14:00:00,54.75,54.9,54.74,54.85,42587.0,49.9033,50.04,49.8942,49.9944,42587.0
2017-10-30 14:05:00,54.85,54.85,54.79,54.81,28373.0,49.9944,49.9944,49.9398,49.958,28373.0
2017-10-30 14:10:00,54.82,54.87,54.8,54.83,38765.0,49.9671,50.0127,49.9489,49.9762,38765.0
2017-10-30 14:15:00,54.82,54.9,54.82,54.86,41560.0,49.9671,50.04,49.9671,50.0036,41560.0
2017-10-30 14:20:00,54.86,54.89,54.83,54.86,31192.0,50.0036,50.0309,49.9762,50.0036,31192.0
2017-10-30 14:25:00,54.86,54.89,54.8,54.8,35867.0,50.0036,50.0309,49.9489,49.9489,35867.0
2017-10-30 14:30:00,54.8,54.88,54.78,54.87,30044.0,49.9489,50.0218,49.9306,50.0127,30044.0
2017-10-30 14:35:00,54.87,54.89,54.81,54.84,28208.0,50.0127,50.0309,49.958,49.9853,28208.0
2017-10-30 14:40:00,54.84,54.86,54.81,54.85,26834.0,49.9853,50.0036,49.958,49.9944,26834.0
2017-10-30 14:45:00,54.84,54.89,54.84,54.89,36261.0,49.9853,50.0309,49.9853,50.0309,36261.0
2017-10-30 14:50:00,54.89,54.89,54.82,54.82,35416.0,50.0309,50.0309,49.9671,49.9671,35416.0
2017-10-30 14:55:00,54.83,54.85,54.77,54.78,32554.0,49.9762,49.9944,49.9215,49.9306,32554.0
2017-10-30 15:00:00,54.78,54.84,54.77,54.84,39976.0,49.9306,49.9853,49.9215,49.9853,39976.0
2017-10-30 15:05:00,54.84,54.84,54.76,54.8,49108.0,49.9853,49.9853,49.9124,49.9489,49108.0
2017-10-30 15:10:00,54.8,54.81,54.75,54.78,44810.0,49.9489,49.958,49.9033,49.9306,44810.0
2017-10-30 15:15:00,54.78,54.78,54.73,54.77,35255.0,49.9306,49.9306,49.8851,49.9215,35255.0
2017-10-30 15:20:00,54.77,54.8,54.74,54.74,44720.0,49.9215,49.9489,49.8942,49.8942,44720.0
2017-10-30 15:25:00,54.75,54.8,54.71,54.78,50433.0,49.9033,49.9489,49.8668,49.9306,50433.0
2017-10-30 15:30:00,54.79,54.79,54.72,54.74,64771.0,49.9398,49.9398,49.876,49.8942,64771.0
2017-10-30 15:35:00,54.75,54.78,54.74,54.77,74599.0,49.9033,49.9306,49.8942,49.9215,74599.0
2017-10-30 15:40:00,54.77,54.82,54.66,54.7,96385.0,49.9215,49.9671,49.8213,49.8577,96385.0
2017-10-30 15:45:00,54.71,54.74,54.68,54.73,108864.0,49.8668,49.8942,49.8395,49.8851,108864.0
2017-10-30 15:50:00,54.73,54.76,54.65,54.71,108711.0,49.8851,49.9124,49.8122,49.8668,108711.0
2017-10-30 15:55:00,54.72,54.78,54.71,54.72,184565.0,49.876,49.9306,49.8668,49.876,184565.0
2017-10-31 09:30:00,54.66,54.66,54.4,54.58,72395.0,49.8213,49.8213,49.5843,49.7483,72395.0
2017-10-31 09:35:00,54.59,54.59,54.23,54.24,45444.0,49.7575,49.7575,49.4293,49.4384,45444.0
2017-10-31 09:40:00,54.22,54.29,54.13,54.21,40931.0,49.4202,49.484,49.3382,49.4111,40931.0
2017-10-31 09:45:00,54.22,54.29,54.17,54.17,24859.0,49.4202,49.484,49.3746,49.3746,24859.0
2017-10-31 09:50:00,54.18,54.34,54.16,54.34,53469.0,49.3838,49.5296,49.3655,49.5296,53469.0
2017-10-31 09:55:00,54.33,54.41,54.25,54.39,39509.0,49.5205,49.5934,49.4476,49.5752,39509.0
2017-10-31 10:00:00,54.38,54.38,54.22,54.25,25868.0,49.5661,49.5661,49.4202,49.4476,25868.0
2017-10-31 10:05:00,54.24,54.24,54.17,54.17,24590.0,49.4384,49.4384,49.3746,49.3746,24590.0
2017-10-31 10:10:00,54.17,54.21,54.14,54.15,38783.0,49.3746,49.4111,49.3473,49.3564,38783.0
2017-10-31 10:15:00,54.14,54.18,54.08,54.09,82698.0,49.3473,49.3838,49.2926,49.3017,82698.0
2017-10-31 10:20:00,54.09,54.24,54.08,54.14,70775.0,49.3017,49.4384,49.2926,49.3473,70775.0
2017-10-31 10:25:00,54.14,54.21,54.14,54.18,24013.0,49.3473,49.4111,49.3473,49.3838,24013.0
2017-10-31 10:30:00,54.18,54.2,54.15,54.18,29273.0,49.3838,49.402,49.3564,49.3838,29273.0
2017-10-31 10:35:00,54.18,54.25,54.16,54.22,26438.0,49.3838,49.4476,49.3655,49.4202,26438.0
2017-10-31 10:40:00,54.24,54.3,54.23,54.28,24097.0,49.4384,49.4931,49.4293,49.4749,24097.0
2017-10-31 10:45:00,54.27,54.3,54.25,54.28,22016.0,49.4658,49.4931,49.4476,49.4749,22016.0
2017-10-31 10:50:00,54.28,54.33,54.28,54.3,29993.0,49.4749,49.5205,49.4749,49.4931,29993.0
2017-10-31 10:55:00,54.3,54.47,54.28,54.47,49513.0,49.4931,49.6481,49.4749,49.6481,49513.0
2017-10-31 11:00:00,54.47,54.5,54.44,54.46,21187.0,49.6481,49.6754,49.6207,49.639,21187.0
2017-10-31 11:05:00,54.46,54.48,54.44,54.45,20388.0,49.639,49.6572,49.6207,49.6299,20388.0
2017-10-31 11:10:00,54.44,54.45,54.39,54.43,22416.0,49.6207,49.6299,49.5752,49.6116,22416.0
2017-10-31 11:15:00,54.44,54.49,54.44,54.46,11435.0,49.6207,49.6663,49.6207,49.639,11435.0
2017-10-31 11:20:00,54.45,54.46,54.26,54.27,93400.0,49.6299,49.639,49.4567,49.4658,93400.0
2017-10-31 11:25:00,54.27,54.3,54.21,54.25,30074.0,49.4658,49.4931,49.4111,49.4476,30074.0
2017-10-31 11:30:00,54.26,54.35,54.25,54.35,29019.0,49.4567,49.5387,49.4476,49.5387,29019.0
2017-10-31 11:35:00,54.34,54.4,54.27,54.32,58240.0,49.5296,49.5843,49.4658,49.5114,58240.0
2017-10-31 11:40:00,54.32,54.35,54.31,54.34,22023.0,49.5114,49.5387,49.5023,49.5296,22023.0
2017-10-31 11:45:00,54.35,54.35,54.25,54.27,17198.0,49.5387,49.5387,49.4476,49.4658,17198.0
2017-10-31 11:50:00,54.27,54.29,54.24,54.27,21205.0,49.4658,49.484,49.4384,49.4658,21205.0
2017-10-31 11:55:00,54.27,54.29,54.25,54.26,13242.0,49.4658,49.484,49.4476,49.4567,13242.0
2017-10-31 12:00:00,54.25,54.27,54.24,54.26,18520.0,49.4476,49.4658,49.4384,49.4567,18520.0
2017-10-31 12:05:00,54.25,54.26,54.22,54.23,25124.0,49.4476,49.4567,49.4202,49.4293,25124.0
2017-10-31 12:10:00,54.23,54.27,54.23,54.25,25133.0,49.4293,49.4658,49.4293,49.4476,25133.0
2017-10-31 12:15:00,54.26,54.26,54.2,54.24,31864.0,49.4567,49.4567,49.402,49.4384,31864.0
2017-10-31 12:20:00,54.25,54.26,54.2,54.23,15260.0,49.4476,49.4567,49.402,49.4293,15260.0
2017-10-31 12:25:00,54.23,54.24,54.17,54.19,21358.0,49.4293,49.4384,49.3746,49.3929,21358.0
2017-10-31 12:30:00,54.19,54.34,54.18,54.33,56732.0,49.3929,49.5296,49.3838,49.5205,56732.0
2017-10-31 12:35:00,54.34,54.55,54.33,54.55,89151.0,49.5296,49.721,49.5205,49.721,89151.0
2017-10-31 12:40:00,54.55,54.57,54.48,54.48,25762.0,49.721,49.7392,49.6572,49.6572,25762.0
2017-10-31 12:45:00,54.48,54.48,54.4,54.4,23047.0,49.6572,49.6572,49.5843,49.5843,23047.0
2017-10-31 12:50:00,54.4,54.49,54.4,54.45,24954.0,49.5843,49.6663,49.5843,49.6299,24954.0
2017-10-31 12:55:00,54.44,54.46,54.38,54.39,15144.0,49.6207,49.639,49.5661,49.5752,15144.0
2017-10-31 13:00:00,54.39,54.41,54.32,54.34,34628.0,49.5752,49.5934,49.5114,49.5296,34628.0
2017-10-31 13:05:00,54.34,54.35,54.27,54.28,22900.0,49.5296,49.5387,49.4658,49.4749,22900.0
2017-10-31 13:10:00,54.28,54.35,54.25,54.29,103466.0,49.4749,49.5387,49.4476,49.484,103466.0
2017-10-31 13:15:00,54.28,54.32,54.27,54.29,16879.0,49.4749,49.5114,49.4658,49.484,16879.0
2017-10-31 13:20:00,54.28,54.34,54.28,54.34,12023.0,49.4749,49.5296,49.4749,49.5296,12023.0
2017-10-31 13:25:00,54.33,54.34,54.28,54.29,13871.0,49.5205,49.5296,49.4749,49.484,13871.0
2017-10-31 13:30:00,54.29,54.37,54.29,54.34,56409.0,49.484,49.5569,49.484,49.5296,56409.0
2017-10-31 13:35:00,54.34,54.36,54.3,54.36,14585.0,49.5296,49.5478,49.4931,49.5478,14585.0
2017-10-31 13:40:00,54.36,54.38,54.34,54.37,18065.0,49.5478,49.5661,49.5296,49.5569,18065.0
2017-10-31 13:45:00,54.36,54.36,54.34,54.35,11368.0,49.5478,49.5478,49.5296,49.5387,11368.0
2017-10-31 13:50:00,54.35,54.38,54.34,54.35,22355.0,49.5387,49.5661,49.5296,49.5387,22355.0
2017-10-31 13:55:00,54.35,54.36,54.3,54.3,16905.0,49.5387,49.5478,49.4931,49.4931,16905.0
2017-10-31 14:00:00,54.3,54.35,54.29,54.33,22094.0,49.4931,49.5387,49.484,49.5205,22094.0
2017-10-31 14:05:00,54.32,54.33,54.31,54.32,16290.0,49.5114,49.5205,49.5023,49.5114,16290.0
2017-10-31 14:10:00,54.31,54.31,54.24,54.29,43390.0,49.5023,49.5023,49.4384,49.484,43390.0
2017-10-31 14:15:00,54.29,54.3,54.26,54.28,23909.0,49.484,49.4931,49.4567,49.4749,23909.0
2017-10-31 14:20:00,54.28,54.36,54.28,54.33,15907.0,49.4749,49.5478,49.4749,49.5205,15907.0
2017-10-31 14:25:00,54.33,54.34,54.26,54.28,48096.0,49.5205,49.5296,49.4567,49.4749,48096.0
2017-10-31 14:30:00,54.29,54.29,54.22,54.24,131598.0,49.484,49.484,49.4202,49.4384,131598.0
2017-10-31 14:35:00,54.24,54.26,54.23,54.24,16460.0,49.4384,49.4567,49.4293,49.4384,16460.0
2017-10-31 14:40:00,54.25,54.26,54.17,54.17,36376.0,49.4476,49.4567,49.3746,49.3746,36376.0
2017-10-31 14:45:00,54.17,54.18,54.06,54.09,74662.0,49.3746,49.3838,49.2744,49.3017,74662.0
2017-10-31 14:50:00,54.1,54.13,54.07,54.13,51665.0,49.3108,49.3382,49.2835,49.3382,51665.0
2017-10-31 14:55:00,54.13,54.14,54.09,54.12,44495.0,49.3382,49.3473,49.3017,49.3291,44495.0
2017-10-31 15:00:00,54.12,54.21,54.11,54.16,42022.0,49.3291,49.4111,49.32,49.3655,42022.0
2017-10-31 15:05:00,54.16,54.2,54.15,54.15,21986.0,49.3655,49.402,49.3564,49.3564,21986.0
2017-10-31 15:10:00,54.15,54.18,54.14,54.15,46459.0,49.3564,49.3838,49.3473,49.3564,46459.0
2017-10-31 15:15:00,54.14,54.17,54.09,54.1,36578.0,49.3473,49.3746,49.3017,49.3108,36578.0
2017-10-31 15:20:00,54.1,54.21,54.1,54.15,39663.0,49.3108,49.4111,49.3108,49.3564,39663.0
2017-10-31 15:25:00,54.14,54.17,54.11,54.12,24096.0,49.3473,49.3746,49.32,49.3291,24096.0
2017-10-31 15:30:00,54.12,54.12,54.06,54.09,76753.0,49.3291,49.3291,49.2744,49.3017,76753.0
2017-10-31 15:35:00,54.08,54.11,54.02,54.05,65431.0,49.2926,49.32,49.2379,49.2653,65431.0
2017-10-31 15:40:00,54.05,54.06,53.93,53.98,82637.0,49.2653,49.2744,49.1559,49.2015,82637.0
2017-10-31 15:45:00,53.97,53.99,53.9,53.98,102659.0,49.1923,49.2106,49.1285,49.2015,102659.0
2017-10-31 15:50:00,53.98,53.99,53.89,53.89,150188.0,49.2015,49.2106,49.1194,49.1194,150188.0
2017-10-31 15:55:00,53.9,53.9,53.83,53.86,341997.0,49.1285,49.1285,49.0647,49.0921,341997.0
2017-11-01 09:30:00,54.03,54.27,53.98,54.22,163923.0,49.247,49.4658,49.2015,49.4202,163923.0
2017-11-01 09:35:00,54.22,54.46,54.19,54.27,170160.0,49.4202,49.639,49.3929,49.4658,170160.0
2017-11-01 09:40:00,54.26,54.37,54.18,54.24,76611.0,49.4567,49.5569,49.3838,49.4384,76611.0
2017-11-01 09:45:00,54.23,54.27,54.17,54.17,177826.0,49.4293,49.4658,49.3746,49.3746,177826.0
2017-11-01 09:50:00,54.18,54.33,54.11,54.31,35304.0,49.3838,49.5205,49.32,49.5023,35304.0
2017-11-01 09:55:00,54.3,54.31,54.17,54.2,26424.0,49.4931,49.5023,49.3746,49.402,26424.0
2017-11-01 10:00:00,54.19,54.22,54.15,54.17,86024.0,49.3929,49.4202,49.3564,49.3746,86024.0
2017-11-01 10:05:00,54.16,54.16,54.04,54.09,45761.0,49.3655,49.3655,49.2562,49.3017,45761.0
2017-11-01 10:10:00,54.09,54.09,54.01,54.03,28303.0,49.3017,49.3017,49.2288,49.247,28303.0
2017-11-01 10:15:00,54.03,54.12,54.02,54.12,46981.0,49.247,49.3291,49.2379,49.3291,46981.0
2017-11-01 10:20:00,54.11,54.17,54.08,54.11,92939.0,49.32,49.3746,49.2926,49.32,92939.0
2017-11-01 10:25:00,54.11,54.11,53.97,53.98,40106.0,49.32,49.32,49.1923,49.2015,40106.0
2017-11-01 10:30:00,53.98,53.98,53.91,53.93,30054.0,49.2015,49.2015,49.1377,49.1559,30054.0
2017-11-01 10:35:00,53.93,53.93,53.71,53.75,80729.0,49.1559,49.1559,48.9554,48.9918,80729.0
2017-11-01 10:40:00,53.74,53.78,53.69,53.7,77517.0,48.9827,49.0192,48.9371,48.9463,77517.0
2017-11-01 10:45:00,53.71,53.75,53.66,53.66,50553.0,48.9554,48.9918,48.9098,48.9098,50553.0
2017-11-01 10:50:00,53.66,53.75,53.65,53.66,86365.0,48.9098,48.9918,48.9007,48.9098,86365.0
2017-11-01 10:55:00,53.66,53.75,53.66,53.75,46235.0,48.9098,48.9918,48.9098,48.9918,46235.0
2017-11-01 11:00:00,53.76,53.77,53.64,53.66,47853.0,49.0009,49.0101,48.8916,48.9098,47853.0
2017-11-01 11:05:00,53.66,53.69,53.64,53.67,25927.0,48.9098,48.9371,48.8916,48.9189,25927.0
2017-11-01 11:10:00,53.66,53.68,53.62,53.67,19088.0,48.9098,48.928,48.8733,48.9189,19088.0
2017-11-01 11:15:00,53.67,53.69,53.54,53.6,97558.0,48.9189,48.9371,48.8004,48.8551,97558.0
2017-11-01 11:20:00,53.6,53.64,53.56,53.64,21187.0,48.8551,48.8916,48.8186,48.8916,21187.0
2017-11-01 11:25:00,53.64,53.65,53.61,53.65,25379.0,48.8916,48.9007,48.8642,48.9007,25379.0
2017-11-01 11:30:00,53.64,53.76,53.64,53.68,28373.0,48.8916,49.0009,48.8916,48.928,28373.0
2017-11-01 11:35:00,53.68,53.73,53.64,53.71,21326.0,48.928,48.9736,48.8916,48.9554,21326.0
2017-11-01 11:40:00,53.71,53.72,53.64,53.65,18350.0,48.9554,48.9645,48.8916,48.9007,18350.0
2017-11-01 11:45:00,53.64,53.66,53.62,53.66,12178.0,48.8916,48.9098,48.8733,48.9098,12178.0
2017-11-01 11:50:00,53.66,53.66,53.57,53.63,39625.0,48.9098,48.9098,48.8278,48.8824,39625.0
2017-11-01 11:55:00,53.63,53.64,53.58,53.63,20810.0,48.8824,48.8916,48.8369,48.8824,20810.0
2017-11-01 12:00:00,53.63,53.67,53.62,53.65,58230.0,48.8824,48.9189,48.8733,48.9007,58230.0
2017-11-01 12:05:00,53.65,53.68,53.63,53.66,35754.0,48.9007,48.928,48.8824,48.9098,35754.0
2017-11-01 12:10:00,53.66,53.68,53.64,53.65,49542.0,48.9098,48.928,48.8916,48.9007,49542.0
2017-11-01 12:15:00,53.65,53.7,53.64,53.69,76161.0,48.9007,48.9463,48.8916,48.9371,76161.0
2017-11-01 12:20:00,53.68,53.72,53.65,53.66,48253.0,48.928,48.9645,48.9007,48.9098,48253.0
2017-11-01 12:25:00,53.66,53.69,53.63,53.68,58110.0,48.9098,48.9371,48.8824,48.928,58110.0
2017-11-01 12:30:00,53.68,53.74,53.65,53.66,97611.0,48.928,48.9827,48.9007,48.9098,97611.0
2017-11-01 12:35:00,53.66,53.68,53.65,53.65,26759.0,48.9098,48.928,48.9007,48.9007,26759.0
2017-11-01 12:40:00,53.66,53.69,53.65,53.66,28658.0,48.9098,48.9371,48.9007,48.9098,28658.0
2017-11-01 12:45:00,53.66,53.69,53.65,53.68,86837.0,48.9098,48.9371,48.9007,48.928,86837.0
2017-11-01 12:50:00,53.68,53.69,53.65,53.67,26132.0,48.928,48.9371,48.9007,48.9189,26132.0
2017-11-01 12:55:00,53.68,53.68,53.66,53.67,18818.0,48.928,48.928,48.9098,48.9189,18818.0
2017-11-01 13:00:00,53.66,53.68,53.65,53.67,33027.0,48.9098,48.928,48.9007,48.9189,33027.0
2017-11-01 13:05:00,53.67,53.79,53.67,53.77,35032.0,48.9189,49.0283,48.9189,49.0101,35032.0
2017-11-01 13:10:00,53.79,53.85,53.75,53.76,34659.0,49.0283,49.083,48.9918,49.0009,34659.0
2017-11-01 13:15:00,53.76,53.9,53.76,53.85,22092.0,49.0009,49.1285,49.0009,49.083,22092.0
2017-11-01 13:20:00,53.85,53.9,53.85,53.89,18386.0,49.083,49.1285,49.083,49.1194,18386.0
2017-11-01 13:25:00,53.89,53.98,53.85,53.93,53365.0,49.1194,49.2015,49.083,49.1559,53365.0
2017-11-01 13:30:00,53.94,54.0,53.91,53.97,20393.0,49.165,49.2197,49.1377,49.1923,20393.0
2017-11-01 13:35:00,53.97,53.98,53.87,53.89,13567.0,49.1923,49.2015,49.1012,49.1194,13567.0
2017-11-01 13:40:00,53.89,53.93,53.89,53.91,8854.0,49.1194,49.1559,49.1194,49.1377,8854.0
2017-11-01 13:45:00,53.92,53.97,53.9,53.95,35421.0,49.1468,49.1923,49.1285,49.1741,35421.0
2017-11-01 13:50:00,53.94,54.03,53.94,54.0,50437.0,49.165,49.247,49.165,49.2197,50437.0
2017-11-01 13:55:00,54.0,54.04,53.99,53.99,22857.0,49.2197,49.2562,49.2106,49.2106,22857.0
2017-11-01 14:00:00,54.0,54.05,53.99,54.01,22073.0,49.2197,49.2653,49.2106,49.2288,22073.0
2017-11-01 14:05:00,54.01,54.02,53.95,53.96,20659.0,49.2288,49.2379,49.1741,49.1832,20659.0
2017-11-01 14:10:00,53.97,54.04,53.96,54.04,27591.0,49.1923,49.2562,49.1832,49.2562,27591.0
2017-11-01 14:15:00,54.04,54.04,54.0,54.03,21730.0,49.2562,49.2562,49.2197,49.247,21730.0
2017-11-01 14:20:00,54.02,54.03,53.98,53.99,15714.0,49.2379,49.247,49.2015,49.2106,15714.0
2017-11-01 14:25:00,53.99,54.01,53.97,53.99,16242.0,49.2106,49.2288,49.1923,49.2106,16242.0
2017-11-01 14:30:00,54.0,54.05,53.99,54.05,25600.0,49.2197,49.2653,49.2106,49.2653,25600.0
2017-11-01 14:35:00,54.05,54.12,54.04,54.07,24192.0,49.2653,49.3291,49.2562,49.2835,24192.0
2017-11-01 14:40:00,54.08,54.08,54.03,54.05,20199.0,49.2926,49.2926,49.247,49.2653,20199.0
2017-11-01 14:45:00,54.04,54.12,54.03,54.1,19242.0,49.2562,49.3291,49.247,49.3108,19242.0
2017-11-01 14:50:00,54.1,54.11,54.06,54.07,31042.0,49.3108,49.32,49.2744,49.2835,31042.0
2017-11-01 14:55:00,54.07,54.13,54.06,54.12,22882.0,49.2835,49.3382,49.2744,49.3291,22882.0
2017-11-01 15:00:00,54.12,54.13,54.05,54.06,37476.0,49.3291,49.3382,49.2653,49.2744,37476.0
2017-11-01 15:05:00,54.07,54.1,54.06,54.07,19521.0,49.2835,49.3108,49.2744,49.2835,19521.0
2017-11-01 15:10:00,54.06,54.12,54.05,54.12,42789.0,49.2744,49.3291,49.2653,49.3291,42789.0
2017-11-01 15:15:00,54.11,54.16,54.11,54.13,26818.0,49.32,49.3655,49.32,49.3382,26818.0
2017-11-01 15:20:00,54.13,54.13,54.05,54.1,42545.0,49.3382,49.3382,49.2653,49.3108,42545.0
2017-11-01 15:25:00,54.1,54.11,54.07,54.1,18405.0,49.3108,49.32,49.2835,49.3108,18405.0
2017-11-01 15:30:00,54.1,54.1,54.04,54.07,45423.0,49.3108,49.3108,49.2562,49.2835,45423.0
2017-11-01 15:35:00,54.07,54.08,54.05,54.06,32585.0,49.2835,49.2926,49.2653,49.2744,32585.0
2017-11-01 15:40:00,54.07,54.11,54.05,54.1,114987.0,49.2835,49.32,49.2653,49.3108,114987.0
2017-11-01 15:45:00,54.1,54.11,54.0,54.0,65883.0,49.3108,49.32,49.2197,49.2197,65883.0
2017-11-01 15:50:00,54.01,54.03,53.96,53.99,100129.0,49.2288,49.247,49.1832,49.2106,100129.0
2017-11-01 15:55:00,53.98,54.0,53.96,53.99,142436.0,49.2015,49.2197,49.1832,49.2106,142436.0
2017-11-02 09:30:00,54.0,54.09,53.86,53.95,36911.0,49.2197,49.3017,49.0921,49.1741,36911.0
2017-11-02 09:35:00,53.94,53.97,53.84,53.96,31364.0,49.165,49.1923,49.0739,49.1832,31364.0
2017-11-02 09:40:00,53.97,54.01,53.79,53.83,30582.0,49.1923,49.2288,49.0283,49.0647,30582.0
2017-11-02 09:45:00,53.82,53.87,53.73,53.73,37307.0,49.0556,49.1012,48.9736,48.9736,37307.0
2017-11-02 09:50:00,53.72,53.85,53.68,53.76,57101.0,48.9645,49.083,48.928,49.0009,57101.0
2017-11-02 09:55:00,53.79,53.91,53.79,53.89,22335.0,49.0283,49.1377,49.0283,49.1194,22335.0
2017-11-02 10:00:00,53.88,53.99,53.86,53.93,43678.0,49.1103,49.2106,49.0921,49.1559,43678.0
2017-11-02 10:05:00,53.91,53.95,53.75,53.79,27976.0,49.1377,49.1741,48.9918,49.0283,27976.0
2017-11-02 10:10:00,53.82,53.97,53.8,53.81,72173.0,49.0556,49.1923,49.0374,49.0465,72173.0
2017-11-02 10:15:00,53.8,53.97,53.8,53.87,27666.0,49.0374,49.1923,49.0374,49.1012,27666.0
2017-11-02 10:20:00,53.87,53.9,53.79,53.8,37307.0,49.1012,49.1285,49.0283,49.0374,37307.0
2017-11-02 10:25:00,53.78,53.86,53.78,53.8,17097.0,49.0192,49.0921,49.0192,49.0374,17097.0
2017-11-02 10:30:00,53.8,53.87,53.75,53.81,20698.0,49.0374,49.1012,48.9918,49.0465,20698.0
2017-11-02 10:35:00,53.82,53.86,53.78,53.85,16052.0,49.0556,49.0921,49.0192,49.083,16052.0
2017-11-02 10:40:00,53.86,53.97,53.85,53.91,31878.0,49.0921,49.1923,49.083,49.1377,31878.0
2017-11-02 10:45:00,53.91,53.94,53.84,53.84,26421.0,49.1377,49.165,49.0739,49.0739,26421.0
2017-11-02 10:50:00,53.85,53.89,53.8,53.8,28660.0,49.083,49.1194,49.0374,49.0374,28660.0
2017-11-02 10:55:00,53.81,53.81,53.7,53.77,36139.0,49.0465,49.0465,48.9463,49.0101,36139.0
2017-11-02 11:00:00,53.77,53.83,53.74,53.78,19333.0,49.0101,49.0647,48.9827,49.0192,19333.0
2017-11-02 11:05:00,53.78,53.82,53.72,53.73,22736.0,49.0192,49.0556,48.9645,48.9736,22736.0
2017-11-02 11:10:00,53.73,53.75,53.65,53.66,19639.0,48.9736,48.9918,48.9007,48.9098,19639.0
2017-11-02 11:15:00,53.68,53.71,53.63,53.71,23913.0,48.928,48.9554,48.8824,48.9554,23913.0
2017-11-02 11:20:00,53.7,53.71,53.59,53.63,23912.0,48.9463,48.9554,48.846,48.8824,23912.0
2017-11-02 11:25:00,53.64,53.65,53.55,53.57,28830.0,48.8916,48.9007,48.8095,48.8278,28830.0
2017-11-02 11:30:00,53.56,53.56,53.46,53.5,45212.0,48.8186,48.8186,48.7275,48.764,45212.0
2017-11-02 11:35:00,53.49,53.54,53.45,53.5,43970.0,48.7548,48.8004,48.7184,48.764,43970.0
2017-11-02 11:40:00,53.51,53.62,53.48,53.61,38000.0,48.7731,48.8733,48.7457,48.8642,38000.0
2017-11-02 11:45:00,53.61,53.62,53.55,53.56,24955.0,48.8642,48.8733,48.8095,48.8186,24955.0
2017-11-02 11:50:00,53.57,53.59,53.55,53.57,36594.0,48.8278,48.846,48.8095,48.8278,36594.0
2017-11-02 11:55:00,53.58,53.59,53.55,53.57,16550.0,48.8369,48.846,48.8095,48.8278,16550.0
2017-11-02 12:00:00,53.57,53.58,53.54,53.58,10350.0,48.8278,48.8369,48.8004,48.8369,10350.0
2017-11-02 12:05:00,53.58,53.69,53.57,53.68,39402.0,48.8369,48.9371,48.8278,48.928,39402.0
2017-11-02 12:10:00,53.7,53.77,53.69,53.74,15412.0,48.9463,49.0101,48.9371,48.9827,15412.0
2017-11-02 12:15:00,53.74,53.82,53.74,53.8,16365.0,48.9827,49.0556,48.9827,49.0374,16365.0
2017-11-02 12:20:00,53.8,53.81,53.72,53.74,16692.0,49.0374,49.0465,48.9645,48.9827,16692.0
2017-11-02 12:25:00,53.73,53.78,53.67,53.75,20687.0,48.9736,49.0192,48.9189,48.9918,20687.0
2017-11-02 12:30:00,53.74,53.76,53.69,53.74,18742.0,48.9827,49.0009,48.9371,48.9827,18742.0
2017-11-02 12:35:00,53.75,53.78,53.72,53.74,12960.0,48.9918,49.0192,48.9645,48.9827,12960.0
2017-11-02 12:40:00,53.74,53.76,53.7,53.71,17262.0,48.9827,49.0009,48.9463,48.9554,17262.0
2017-11-02 12:45:00,53.72,53.76,53.71,53.72,23574.0,48.9645,49.0009,48.9554,48.9645,23574.0
2017-11-02 12:50:00,53.73,53.76,53.7,53.75,25344.0,48.9736,49.0009,48.9463,48.9918,25344.0
2017-11-02 12:55:00,53.75,53.78,53.71,53.71,21433.0,48.9918,49.0192,48.9554,48.9554,21433.0
2017-11-02 13:00:00,53.71,53.74,53.64,53.65,25900.0,48.9554,48.9827,48.8916,48.9007,25900.0
2017-11-02 13:05:00,53.66,53.73,53.64,53.66,18533.0,48.9098,48.9736,48.8916,48.9098,18533.0
2017-11-02 13:10:00,53.66,53.67,53.58,53.61,48568.0,48.9098,48.9189,48.8369,48.8642,48568.0
2017-11-02 13:15:00,53.62,53.64,53.61,53.62,13342.0,48.8733,48.8916,48.8642,48.8733,13342.0
2017-11-02 13:20:00,53.61,53.63,53.6,53.62,19527.0,48.8642,48.8824,48.8551,48.8733,19527.0
2017-11-02 13:25:00,53.62,53.62,53.6,53.61,14244.0,48.8733,48.8733,48.8551,48.8642,14244.0
2017-11-02 13:30:00,53.61,53.62,53.56,53.56,28283.0,48.8642,48.8733,48.8186,48.8186,28283.0
2017-11-02 13:35:00,53.57,53.57,53.54,53.56,19149.0,48.8278,48.8278,48.8004,48.8186,19149.0
2017-11-02 13:40:00,53.57,53.63,53.56,53.62,15804.0,48.8278,48.8824,48.8186,48.8733,15804.0
2017-11-02 13:45:00,53.62,53.62,53.58,53.6,14503.0,48.8733,48.8733,48.8369,48.8551,14503.0
2017-11-02 13:50:00,53.59,53.7,53.58,53.7,22687.0,48.846,48.9463,48.8369,48.9463,22687.0
2017-11-02 13:55:00,53.7,53.72,53.67,53.72,25238.0,48.9463,48.9645,48.9189,48.9645,25238.0
2017-11-02 14:00:00,53.73,53.73,53.64,53.65,14690.0,48.9736,48.9736,48.8916,48.9007,14690.0
2017-11-02 14:05:00,53.66,53.74,53.64,53.72,21462.0,48.9098,48.9827,48.8916,48.9645,21462.0
2017-11-02 14:10:00,53.72,53.77,53.72,53.76,21370.0,48.9645,49.0101,48.9645,49.0009,21370.0
2017-11-02 14:15:00,53.76,53.81,53.74,53.8,23333.0,49.0009,49.0465,48.9827,49.0374,23333.0
2017-11-02 14:20:00,53.8,53.89,53.8,53.87,19032.0,49.0374,49.1194,49.0374,49.1012,19032.0
2017-11-02 14:25:00,53.87,53.94,53.87,53.91,45127.0,49.1012,49.165,49.1012,49.1377,45127.0
2017-11-02 14:30:00,53.91,53.93,53.87,53.93,19668.0,49.1377,49.1559,49.1012,49.1559,19668.0
2017-11-02 14:35:00,53.93,53.93,53.88,53.91,21405.0,49.1559,49.1559,49.1103,49.1377,21405.0
2017-11-02 14:40:00,53.9,53.92,53.85,53.86,19965.0,49.1285,49.1468,49.083,49.0921,19965.0
2017-11-02 14:45:00,53.86,53.87,53.82,53.84,19267.0,49.0921,49.1012,49.0556,49.0739,19267.0
2017-11-02 14:50:00,53.84,53.87,53.83,53.84,19532.0,49.0739,49.1012,49.0647,49.0739,19532.0
2017-11-02 14:55:00,53.84,53.86,53.82,53.84,21962.0,49.0739,49.0921,49.0556,49.0739,21962.0
2017-11-02 15:00:00,53.83,53.84,53.8,53.82,13560.0,49.0647,49.0739,49.0374,49.0556,13560.0
2017-11-02 15:05:00,53.81,53.84,53.79,53.84,37297.0,49.0465,49.0739,49.0283,49.0739,37297.0
2017-11-02 15:10:00,53.83,53.93,53.82,53.91,38903.0,49.0647,49.1559,49.0556,49.1377,38903.0
2017-11-02 15:15:00,53.91,53.95,53.9,53.95,26134.0,49.1377,49.1741,49.1285,49.1741,26134.0
2017-11-02 15:20:00,53.95,53.99,53.92,53.95,26156.0,49.1741,49.2106,49.1468,49.1741,26156.0
2017-11-02 15:25:00,53.96,54.01,53.95,53.96,42799.0,49.1832,49.2288,49.1741,49.1832,42799.0
2017-11-02 15:30:00,53.97,54.0,53.95,53.98,44187.0,49.1923,49.2197,49.1741,49.2015,44187.0
2017-11-02 15:35:00,53.98,54.02,53.96,53.98,29729.0,49.2015,49.2379,49.1832,49.2015,29729.0
2017-11-02 15:40:00,53.98,54.01,53.97,54.01,57721.0,49.2015,49.2288,49.1923,49.2288,57721.0
2017-11-02 15:45:00,54.01,54.01,53.94,53.99,43917.0,49.2288,49.2288,49.165,49.2106,43917.0
2017-11-02 15:50:00,53.99,54.0,53.97,53.98,51980.0,49.2106,49.2197,49.1923,49.2015,51980.0
2017-11-02 15:55:00,53.98,54.0,53.95,53.99,218112.0,49.2015,49.2197,49.1741,49.2106,218112.0
2017-11-03 09:30:00,53.99,54.07,53.9,54.02,50043.0,49.2106,49.2835,49.1285,49.2379,50043.0
2017-11-03 09:35:00,54.0,54.02,53.78,53.89,52385.0,49.2197,49.2379,49.0192,49.1194,52385.0
2017-11-03 09:40:00,53.85,53.93,53.67,53.82,84788.0,49.083,49.1559,48.9189,49.0556,84788.0
2017-11-03 09:45:00,53.82,53.82,53.66,53.72,38842.0,49.0556,49.0556,48.9098,48.9645,38842.0
2017-11-03 09:50:00,53.73,53.73,53.63,53.7,28934.0,48.9736,48.9736,48.8824,48.9463,28934.0
2017-11-03 09:55:00,53.7,53.72,53.63,53.71,25586.0,48.9463,48.9645,48.8824,48.9554,25586.0
2017-11-03 10:00:00,53.72,53.88,53.72,53.86,33730.0,48.9645,49.1103,48.9645,49.0921,33730.0
2017-11-03 10:05:00,53.87,53.89,53.77,53.78,42551.0,49.1012,49.1194,49.0101,49.0192,42551.0
2017-11-03 10:10:00,53.78,53.83,53.72,53.83,32823.0,49.0192,49.0647,48.9645,49.0647,32823.0
2017-11-03 10:15:00,53.84,53.92,53.84,53.91,31532.0,49.0739,49.1468,49.0739,49.1377,31532.0
2017-11-03 10:20:00,53.9,53.93,53.77,53.78,28645.0,49.1285,49.1559,49.0101,49.0192,28645.0
2017-11-03 10:25:00,53.79,53.8,53.72,53.73,27508.0,49.0283,49.0374,48.9645,48.9736,27508.0
2017-11-03 10:30:00,53.74,53.75,53.67,53.67,42162.0,48.9827,48.9918,48.9189,48.9189,42162.0
2017-11-03 10:35:00,53.67,53.73,53.6,53.72,46891.0,48.9189,48.9736,48.8551,48.9645,46891.0
2017-11-03 10:40:00,53.72,53.72,53.61,53.65,25493.0,48.9645,48.9645,48.8642,48.9007,25493.0
2017-11-03 10:45:00,53.64,53.73,53.63,53.72,56275.0,48.8916,48.9736,48.8824,48.9645,56275.0
2017-11-03 10:50:00,53.73,53.82,53.72,53.8,55220.0,48.9736,49.0556,48.9645,49.0374,55220.0
2017-11-03 10:55:00,53.81,53.93,53.8,53.93,33070.0,49.0465,49.1559,49.0374,49.1559,33070.0
2017-11-03 11:00:00,53.92,53.93,53.83,53.88,26408.0,49.1468,49.1559,49.0647,49.1103,26408.0
2017-11-03 11:05:00,53.88,53.92,53.85,53.85,26838.0,49.1103,49.1468,49.083,49.083,26838.0
2017-11-03 11:10:00,53.85,53.86,53.81,53.85,14040.0,49.083,49.0921,49.0465,49.083,14040.0
2017-11-03 11:15:00,53.84,53.92,53.77,53.9,60644.0,49.0739,49.1468,49.0101,49.1285,60644.0
2017-11-03 11:20:00,53.91,53.94,53.8,53.8,46706.0,49.1377,49.165,49.0374,49.0374,46706.0
2017-11-03 11:25:00,53.8,53.85,53.76,53.84,19126.0,49.0374,49.083,49.0009,49.0739,19126.0
2017-11-03 11:30:00,53.84,53.91,53.83,53.88,27946.0,49.0739,49.1377,49.0647,49.1103,27946.0
2017-11-03 11:35:00,53.89,53.89,53.82,53.84,20736.0,49.1194,49.1194,49.0556,49.0739,20736.0
2017-11-03 11:40:00,53.85,53.88,53.84,53.86,34613.0,49.083,49.1103,49.0739,49.0921,34613.0
2017-11-03 11:45:00,53.87,53.88,53.78,53.8,28597.0,49.1012,49.1103,49.0192,49.0374,28597.0
2017-11-03 11:50:00,53.79,53.85,53.79,53.82,25688.0,49.0283,49.083,49.0283,49.0556,25688.0
2017-11-03 11:55:00,53.81,53.82,53.78,53.81,24007.0,49.0465,49.0556,49.0192,49.0465,24007.0
2017-11-03 12:00:00,53.81,53.82,53.78,53.79,9924.0,49.0465,49.0556,49.0192,49.0283,9924.0
2017-11-03 12:05:00,53.79,53.82,53.78,53.81,15832.0,49.0283,49.0556,49.0192,49.0465,15832.0
2017-11-03 12:10:00,53.81,53.9,53.81,53.89,25627.0,49.0465,49.1285,49.0465,49.1194,25627.0
2017-11-03 12:15:00,53.89,53.9,53.86,53.86,24612.0,49.1194,49.1285,49.0921,49.0921,24612.0
2017-11-03 12:20:00,53.87,53.91,53.85,53.87,21399.0,49.1012,49.1377,49.083,49.1012,21399.0
2017-11-03 12:25:00,53.86,53.91,53.86,53.89,36128.0,49.0921,49.1377,49.0921,49.1194,36128.0
2017-11-03 12:30:00,53.89,53.9,53.87,53.88,15807.0,49.1194,49.1285,49.1012,49.1103,15807.0
2017-11-03 12:35:00,53.88,53.9,53.86,53.86,28765.0,49.1103,49.1285,49.0921,49.0921,28765.0
2017-11-03 12:40:00,53.86,53.96,53.86,53.93,36808.0,49.0921,49.1832,49.0921,49.1559,36808.0
2017-11-03 12:45:00,53.94,53.95,53.89,53.89,17829.0,49.165,49.1741,49.1194,49.1194,17829.0
2017-11-03 12:50:00,53.88,53.93,53.88,53.89,10582.0,49.1103,49.1559,49.1103,49.1194,10582.0
2017-11-03 12:55:00,53.88,53.91,53.87,53.88,14956.0,49.1103,49.1377,49.1012,49.1103,14956.0
2017-11-03 13:00:00,53.87,53.89,53.86,53.86,14786.0,49.1012,49.1194,49.0921,49.0921,14786.0
2017-11-03 13:05:00,53.87,53.88,53.85,53.85,16091.0,49.1012,49.1103,49.083,49.083,16091.0
2017-11-03 13:10:00,53.85,53.88,53.85,53.85,12484.0,49.083,49.1103,49.083,49.083,12484.0
2017-11-03 13:15:00,53.85,53.88,53.84,53.86,18071.0,49.083,49.1103,49.0739,49.0921,18071.0
2017-11-03 13:20:00,53.86,53.92,53.86,53.92,19383.0,49.0921,49.1468,49.0921,49.1468,19383.0
2017-11-03 13:25:00,53.92,53.93,53.86,53.89,10900.0,49.1468,49.1559,49.0921,49.1194,10900.0
2017-11-03 13:30:00,53.88,53.95,53.87,53.95,15359.0,49.1103,49.1741,49.1012,49.1741,15359.0
2017-11-03 13:35:00,53.95,53.99,53.94,53.94,30070.0,49.1741,49.2106,49.165,49.165,30070.0
2017-11-03 13:40:00,53.94,54.09,53.93,54.08,35543.0,49.165,49.3017,49.1559,49.2926,35543.0
2017-11-03 13:45:00,54.09,54.22,54.09,54.21,53255.0,49.3017,49.4202,49.3017,49.4111,53255.0
2017-11-03 13:50:00,54.22,54.23,54.18,54.2,18631.0,49.4202,49.4293,49.3838,49.402,18631.0
2017-11-03 13:55:00,54.2,54.22,54.14,54.14,24972.0,49.402,49.4202,49.3473,49.3473,24972.0
2017-11-03 14:00:00,54.16,54.19,54.13,54.14,15766.0,49.3655,49.3929,49.3382,49.3473,15766.0
2017-11-03 14:05:00,54.14,54.18,54.13,54.16,24293.0,49.3473,49.3838,49.3382,49.3655,24293.0
2017-11-03 14:10:00,54.16,54.18,54.16,54.17,17625.0,49.3655,49.3838,49.3655,49.3746,17625.0
2017-11-03 14:15:00,54.18,54.25,54.16,54.22,66846.0,49.3838,49.4476,49.3655,49.4202,66846.0
2017-11-03 14:20:00,54.23,54.25,54.16,54.19,38491.0,49.4293,49.4476,49.3655,49.3929,38491.0
2017-11-03 14:25:00,54.19,54.19,54.14,54.16,16524.0,49.3929,49.3929,49.3473,49.3655,16524.0
2017-11-03 14:30:00,54.15,54.16,54.07,54.07,24870.0,49.3564,49.3655,49.2835,49.2835,24870.0
2017-11-03 14:35:00,54.08,54.1,54.06,54.09,20219.0,49.2926,49.3108,49.2744,49.3017,20219.0
2017-11-03 14:40:00,54.09,54.11,54.05,54.09,23014.0,49.3017,49.32,49.2653,49.3017,23014.0
2017-11-03 14:45:00,54.09,54.12,54.07,54.1,45298.0,49.3017,49.3291,49.2835,49.3108,45298.0
2017-11-03 14:50:00,54.11,54.2,54.1,54.19,29270.0,49.32,49.402,49.3108,49.3929,29270.0
2017-11-03 14:55:00,54.18,54.19,54.13,54.15,23558.0,49.3838,49.3929,49.3382,49.3564,23558.0
2017-11-03 15:00:00,54.15,54.2,54.12,54.19,36469.0,49.3564,49.402,49.3291,49.3929,36469.0
2017-11-03 15:05:00,54.19,54.24,54.17,54.19,35941.0,49.3929,49.4384,49.3746,49.3929,35941.0
2017-11-03 15:10:00,54.19,54.24,54.13,54.16,30876.0,49.3929,49.4384,49.3382,49.3655,30876.0
2017-11-03 15:15:00,54.15,54.21,54.14,54.21,35234.0,49.3564,49.4111,49.3473,49.4111,35234.0
2017-11-03 15:20:00,54.21,54.21,54.17,54.18,25345.0,49.4111,49.4111,49.3746,49.3838,25345.0
2017-11-03 15:25:00,54.18,54.2,54.16,54.2,29250.0,49.3838,49.402,49.3655,49.402,29250.0
2017-11-03 15:30:00,54.2,54.2,54.1,54.1,30347.0,49.402,49.402,49.3108,49.3108,30347.0
2017-11-03 15:35:00,54.11,54.16,54.1,54.13,47991.0,49.32,49.3655,49.3108,49.3382,47991.0
2017-11-03 15:40:00,54.13,54.17,54.12,54.17,44099.0,49.3382,49.3746,49.3291,49.3746,44099.0
2017-11-03 15:45:00,54.17,54.2,54.15,54.18,57385.0,49.3746,49.402,49.3564,49.3838,57385.0
2017-11-03 15:50:00,54.18,54.2,54.15,54.16,101376.0,49.3838,49.402,49.3564,49.3655,101376.0
2017-11-03 15:55:00,54.17,54.17,54.11,54.16,251925.0,49.3746,49.3746,49.32,49.3655,251925.0
2017-11-06 09:30:00,54.09,54.37,54.09,54.34,73865.0,49.3017,49.5569,49.3017,49.5296,73865.0
2017-11-06 09:35:00,54.38,54.6,54.35,54.46,41923.0,49.5661,49.7666,49.5387,49.639,41923.0
2017-11-06 09:40:00,54.47,54.49,54.38,54.46,24246.0,49.6481,49.6663,49.5661,49.639,24246.0
2017-11-06 09:45:00,54.48,54.6,54.48,54.56,22212.0,49.6572,49.7666,49.6572,49.7301,22212.0
2017-11-06 09:50:00,54.57,54.59,54.52,54.57,28294.0,49.7392,49.7575,49.6937,49.7392,28294.0
2017-11-06 09:55:00,54.58,54.61,54.55,54.6,22143.0,49.7483,49.7757,49.721,49.7666,22143.0
2017-11-06 10:00:00,54.61,54.63,54.56,54.61,36205.0,49.7757,49.7939,49.7301,49.7757,36205.0
2017-11-06 10:05:00,54.61,54.8,54.58,54.79,87734.0,49.7757,49.9489,49.7483,49.9398,87734.0
2017-11-06 10:10:00,54.79,54.96,54.79,54.95,58255.0,49.9398,50.0947,49.9398,50.0856,58255.0
2017-11-06 10:15:00,54.95,55.08,54.92,55.05,61047.0,50.0856,50.2041,50.0583,50.1767,61047.0
2017-11-06 10:20:00,55.05,55.12,55.02,55.06,49167.0,50.1767,50.2405,50.1494,50.1859,49167.0
2017-11-06 10:25:00,55.08,55.15,55.0,55.02,46036.0,50.2041,50.2679,50.1312,50.1494,46036.0
2017-11-06 10:30:00,55.02,55.04,54.97,55.02,54269.0,50.1494,50.1676,50.1038,50.1494,54269.0
2017-11-06 10:35:00,55.01,55.02,54.96,54.99,78874.0,50.1403,50.1494,50.0947,50.1221,78874.0
2017-11-06 10:40:00,55.0,55.12,54.99,55.07,91211.0,50.1312,50.2405,50.1221,50.195,91211.0
2017-11-06 10:45:00,55.07,55.1,54.98,54.98,31022.0,50.195,50.2223,50.1129,50.1129,31022.0
2017-11-06 10:50:00,54.97,55.02,54.93,55.0,27774.0,50.1038,50.1494,50.0674,50.1312,27774.0
2017-11-06 10:55:00,55.0,55.05,54.98,55.01,39778.0,50.1312,50.1767,50.1129,50.1403,39778.0
2017-11-06 11:00:00,55.0,55.02,54.96,54.98,38720.0,50.1312,50.1494,50.0947,50.1129,38720.0
2017-11-06 11:05:00,54.98,55.02,54.97,55.02,35869.0,50.1129,50.1494,50.1038,50.1494,35869.0
2017-11-06 11:10:00,55.02,55.04,54.98,55.02,22917.0,50.1494,50.1676,50.1129,50.1494,22917.0
2017-11-06 11:15:00,55.02,55.11,55.01,55.1,54673.0,50.1494,50.2314,50.1403,50.2223,54673.0
2017-11-06 11:20:00,55.1,55.1,54.93,54.94,26009.0,50.2223,50.2223,50.0674,50.0765,26009.0
2017-11-06 11:25:00,54.94,54.95,54.87,54.91,20415.0,50.0765,50.0856,50.0127,50.0491,20415.0
2017-11-06 11:30:00,54.9,54.9,54.82,54.83,47245.0,50.04,50.04,49.9671,49.9762,47245.0
2017-11-06 11:35:00,54.83,54.83,54.74,54.76,58971.0,49.9762,49.9762,49.8942,49.9124,58971.0
2017-11-06 11:40:00,54.77,54.77,54.7,54.74,32171.0,49.9215,49.9215,49.8577,49.8942,32171.0
2017-11-06 11:45:00,54.75,54.79,54.7,54.71,40614.0,49.9033,49.9398,49.8577,49.8668,40614.0
2017-11-06 11:50:00,54.71,54.71,54.64,54.64,33230.0,49.8668,49.8668,49.803,49.803,33230.0
2017-11-06 11:55:00,54.64,54.64,54.57,54.62,38145.0,49.803,49.803,49.7392,49.7848,38145.0
2017-11-06 12:00:00,54.62,54.67,54.62,54.63,18208.0,49.7848,49.8304,49.7848,49.7939,18208.0
2017-11-06 12:05:00,54.62,54.66,54.58,54.63,25594.0,49.7848,49.8213,49.7483,49.7939,25594.0
2017-11-06 12:10:00,54.63,54.64,54.58,54.58,23386.0,49.7939,49.803,49.7483,49.7483,23386.0
2017-11-06 12:15:00,54.59,54.62,54.58,54.61,19888.0,49.7575,49.7848,49.7483,49.7757,19888.0
2017-11-06 12:20:00,54.61,54.64,54.58,54.63,24336.0,49.7757,49.803,49.7483,49.7939,24336.0
2017-11-06 12:25:00,54.62,54.63,54.48,54.48,33060.0,49.7848,49.7939,49.6572,49.6572,33060.0
2017-11-06 12:30:00,54.48,54.48,54.39,54.4,60896.0,49.6572,49.6572,49.5752,49.5843,60896.0
2017-11-06 12:35:00,54.4,54.57,54.4,54.56,40456.0,49.5843,49.7392,49.5843,49.7301,40456.0
2017-11-06 12:40:00,54.56,54.62,54.56,54.62,31433.0,49.7301,49.7848,49.7301,49.7848,31433.0
2017-11-06 12:45:00,54.62,54.69,54.62,54.69,41595.0,49.7848,49.8486,49.7848,49.8486,41595.0
2017-11-06 12:50:00,54.69,54.79,54.69,54.79,48924.0,49.8486,49.9398,49.8486,49.9398,48924.0
2017-11-06 12:55:00,54.79,54.81,54.76,54.81,43215.0,49.9398,49.958,49.9124,49.958,43215.0
2017-11-06 13:00:00,54.81,54.85,54.79,54.79,46692.0,49.958,49.9944,49.9398,49.9398,46692.0
2017-11-06 13:05:00,54.79,54.8,54.67,54.78,31495.0,49.9398,49.9489,49.8304,49.9306,31495.0
2017-11-06 13:10:00,54.78,54.83,54.78,54.82,15537.0,49.9306,49.9762,49.9306,49.9671,15537.0
2017-11-06 13:15:00,54.82,54.88,54.78,54.78,27315.0,49.9671,50.0218,49.9306,49.9306,27315.0
2017-11-06 13:20:00,54.79,54.79,54.74,54.76,19043.0,49.9398,49.9398,49.8942,49.9124,19043.0
2017-11-06 13:25:00,54.75,54.76,54.68,54.71,21267.0,49.9033,49.9124,49.8395,49.8668,21267.0
2017-11-06 13:30:00,54.7,54.74,54.68,54.69,23101.0,49.8577,49.8942,49.8395,49.8486,23101.0
2017-11-06 13:35:00,54.69,54.74,54.68,54.73,11807.0,49.8486,49.8942,49.8395,49.8851,11807.0
2017-11-06 13:40:00,54.74,54.76,54.73,54.75,26960.0,49.8942,49.9124,49.8851,49.9033,26960.0
2017-11-06 13:45:00,54.76,54.82,54.76,54.8,20265.0,49.9124,49.9671,49.9124,49.9489,20265.0
2017-11-06 13:50:00,54.8,54.83,54.8,54.82,20805.0,49.9489,49.9762,49.9489,49.9671,20805.0
2017-11-06 13:55:00,54.82,54.84,54.81,54.81,21636.0,49.9671,49.9853,49.958,49.958,21636.0
2017-11-06 14:00:00,54.82,54.83,54.76,54.76,31487.0,49.9671,49.9762,49.9124,49.9124,31487.0
2017-11-06 14:05:00,54.77,54.79,54.7,54.71,20631.0,49.9215,49.9398,49.8577,49.8668,20631.0
2017-11-06 14:10:00,54.71,54.73,54.7,54.73,27450.0,49.8668,49.8851,49.8577,49.8851,27450.0
2017-11-06 14:15:00,54.73,54.73,54.62,54.62,38063.0,49.8851,49.8851,49.7848,49.7848,38063.0
2017-11-06 14:20:00,54.63,54.66,54.6,54.61,16026.0,49.7939,49.8213,49.7666,49.7757,16026.0
2017-11-06 14:25:00,54.61,54.64,54.56,54.57,22931.0,49.7757,49.803,49.7301,49.7392,22931.0
2017-11-06 14:30:00,54.57,54.57,54.53,54.55,14011.0,49.7392,49.7392,49.7028,49.721,14011.0
2017-11-06 14:35:00,54.56,54.6,54.56,54.6,14549.0,49.7301,49.7666,49.7301,49.7666,14549.0
2017-11-06 14:40:00,54.59,54.64,54.59,54.63,17943.0,49.7575,49.803,49.7575,49.7939,17943.0
2017-11-06 14:45:00,54.64,54.69,54.63,54.66,25783.0,49.803,49.8486,49.7939,49.8213,25783.0
2017-11-06 14:50:00,54.66,54.73,54.64,54.68,30000.0,49.8213,49.8851,49.803,49.8395,30000.0
2017-11-06 14:55:00,54.68,54.69,54.55,54.6,37040.0,49.8395,49.8486,49.721,49.7666,37040.0
2017-11-06 15:00:00,54.6,54.66,54.6,54.65,26395.0,49.7666,49.8213,49.7666,49.8122,26395.0
2017-11-06 15:05:00,54.65,54.72,54.63,54.71,52631.0,49.8122,49.876,49.7939,49.8668,52631.0
2017-11-06 15:10:00,54.71,54.73,54.62,54.67,23682.0,49.8668,49.8851,49.7848,49.8304,23682.0
2017-11-06 15:15:00,54.67,54.69,54.66,54.68,23433.0,49.8304,49.8486,49.8213,49.8395,23433.0
2017-11-06 15:20:00,54.68,54.69,54.66,54.68,20279.0,49.8395,49.8486,49.8213,49.8395,20279.0
2017-11-06 15:25:00,54.68,54.71,54.66,54.7,36920.0,49.8395,49.8668,49.8213,49.8577,36920.0
2017-11-06 15:30:00,54.7,54.7,54.63,54.66,33508.0,49.8577,49.8577,49.7939,49.8213,33508.0
2017-11-06 15:35:00,54.66,54.69,54.61,54.62,45319.0,49.8213,49.8486,49.7757,49.7848,45319.0
2017-11-06 15:40:00,54.63,54.67,54.63,54.67,42203.0,49.7939,49.8304,49.7939,49.8304,42203.0
2017-11-06 15:45:00,54.67,54.68,54.62,54.63,79770.0,49.8304,49.8395,49.7848,49.7939,79770.0
2017-11-06 15:50:00,54.62,54.62,54.57,54.61,85751.0,49.7848,49.7848,49.7392,49.7757,85751.0
2017-11-06 15:55:00,54.61,54.61,54.51,54.52,214850.0,49.7757,49.7757,49.6845,49.6937,214850.0
2017-11-07 09:30:00,54.6,54.6,54.32,54.46,79255.0,49.7666,49.7666,49.5114,49.639,79255.0
2017-11-07 09:35:00,54.47,54.49,54.25,54.33,17059.0,49.6481,49.6663,49.4476,49.5205,17059.0
2017-11-07 09:40:00,54.33,54.57,54.26,54.56,45313.0,49.5205,49.7392,49.4567,49.7301,45313.0
2017-11-07 09:45:00,54.57,54.57,54.3,54.37,22845.0,49.7392,49.7392,49.4931,49.5569,22845.0
2017-11-07 09:50:00,54.38,54.44,54.34,54.38,31932.0,49.5661,49.6207,49.5296,49.5661,31932.0
2017-11-07 09:55:00,54.39,54.43,54.35,54.35,31582.0,49.5752,49.6116,49.5387,49.5387,31582.0
2017-11-07 10:00:00,54.35,54.35,54.23,54.28,30291.0,49.5387,49.5387,49.4293,49.4749,30291.0
2017-11-07 10:05:00,54.28,54.43,54.25,54.39,34515.0,49.4749,49.6116,49.4476,49.5752,34515.0
2017-11-07 10:10:00,54.39,54.41,54.32,54.36,14157.0,49.5752,49.5934,49.5114,49.5478,14157.0
2017-11-07 10:15:00,54.36,54.42,54.34,54.4,16457.0,49.5478,49.6025,49.5296,49.5843,16457.0
2017-11-07 10:20:00,54.4,54.42,54.35,54.41,20447.0,49.5843,49.6025,49.5387,49.5934,20447.0
2017-11-07 10:25:00,54.4,54.41,54.37,54.39,19266.0,49.5843,49.5934,49.5569,49.5752,19266.0
2017-11-07 10:30:00,54.4,54.4,54.32,54.33,15896.0,49.5843,49.5843,49.5114,49.5205,15896.0
2017-11-07 10:35:00,54.33,54.43,54.33,54.34,23241.0,49.5205,49.6116,49.5205,49.5296,23241.0
2017-11-07 10:40:00,54.34,54.36,54.31,54.35,28339.0,49.5296,49.5478,49.5023,49.5387,28339.0
2017-11-07 10:45:00,54.36,54.36,54.28,54.31,18209.0,49.5478,49.5478,49.4749,49.5023,18209.0
2017-11-07 10:50:00,54.3,54.31,54.24,54.3,16161.0,49.4931,49.5023,49.4384,49.4931,16161.0
2017-11-07 10:55:00,54.3,54.31,54.17,54.18,30660.0,49.4931,49.5023,49.3746,49.3838,30660.0
2017-11-07 11:00:00,54.2,54.27,54.19,54.26,30470.0,49.402,49.4658,49.3929,49.4567,30470.0
2017-11-07 11:05:00,54.26,54.31,54.23,54.24,23974.0,49.4567,49.5023,49.4293,49.4384,23974.0
2017-11-07 11:10:00,54.24,54.31,54.2,54.29,19491.0,49.4384,49.5023,49.402,49.484,19491.0
2017-11-07 11:15:00,54.29,54.42,54.29,54.41,37871.0,49.484,49.6025,49.484,49.5934,37871.0
2017-11-07 11:20:00,54.4,54.44,54.36,54.44,21828.0,49.5843,49.6207,49.5478,49.6207,21828.0
2017-11-07 11:25:00,54.44,54.44,54.38,54.39,15442.0,49.6207,49.6207,49.5661,49.5752,15442.0
2017-11-07 11:30:00,54.38,54.39,54.33,54.36,21759.0,49.5661,49.5752,49.5205,49.5478,21759.0
2017-11-07 11:35:00,54.36,54.37,54.3,54.31,18640.0,49.5478,49.5569,49.4931,49.5023,18640.0
2017-11-07 11:40:00,54.3,54.34,54.29,54.31,67616.0,49.4931,49.5296,49.484,49.5023,67616.0
2017-11-07 11:45:00,54.31,54.41,54.29,54.37,41517.0,49.5023,49.5934,49.484,49.5569,41517.0
2017-11-07 11:50:00,54.36,54.36,54.3,54.31,41163.0,49.5478,49.5478,49.4931,49.5023,41163.0
2017-11-07 11:55:00,54.32,54.32,54.17,54.2,33733.0,49.5114,49.5114,49.3746,49.402,33733.0
2017-11-07 12:00:00,54.2,54.31,54.19,54.29,22086.0,49.402,49.5023,49.3929,49.484,22086.0
2017-11-07 12:05:00,54.28,54.35,54.28,54.3,22547.0,49.4749,49.5387,49.4749,49.4931,22547.0
2017-11-07 12:10:00,54.3,54.32,54.23,54.31,43479.0,49.4931,49.5114,49.4293,49.5023,43479.0
2017-11-07 12:15:00,54.31,54.34,54.29,54.31,18580.0,49.5023,49.5296,49.484,49.5023,18580.0
2017-11-07 12:20:00,54.32,54.32,54.25,54.28,16228.0,49.5114,49.5114,49.4476,49.4749,16228.0
2017-11-07 12:25:00,54.28,54.31,54.25,54.3,18327.0,49.4749,49.5023,49.4476,49.4931,18327.0
2017-11-07 12:30:00,54.29,54.32,54.17,54.18,26536.0,49.484,49.5114,49.3746,49.3838,26536.0
2017-11-07 12:35:00,54.19,54.21,54.18,54.19,22378.0,49.3929,49.4111,49.3838,49.3929,22378.0
2017-11-07 12:40:00,54.2,54.21,54.16,54.17,15690.0,49.402,49.4111,49.3655,49.3746,15690.0
2017-11-07 12:45:00,54.16,54.17,54.1,54.12,20126.0,49.3655,49.3746,49.3108,49.3291,20126.0
2017-11-07 12:50:00,54.13,54.15,54.12,54.12,18896.0,49.3382,49.3564,49.3291,49.3291,18896.0
2017-11-07 12:55:00,54.12,54.13,54.05,54.05,16535.0,49.3291,49.3382,49.2653,49.2653,16535.0
2017-11-07 13:00:00,54.06,54.08,54.03,54.05,22602.0,49.2744,49.2926,49.247,49.2653,22602.0
2017-11-07 13:05:00,54.06,54.08,54.01,54.01,17325.0,49.2744,49.2926,49.2288,49.2288,17325.0
2017-11-07 13:10:00,54.01,54.03,53.97,53.99,33527.0,49.2288,49.247,49.1923,49.2106,33527.0
2017-11-07 13:15:00,53.99,54.02,53.98,54.0,21790.0,49.2106,49.2379,49.2015,49.2197,21790.0
2017-11-07 13:20:00,54.0,54.02,53.98,53.99,15216.0,49.2197,49.2379,49.2015,49.2106,15216.0
2017-11-07 13:25:00,54.0,54.12,53.99,54.11,30694.0,49.2197,49.3291,49.2106,49.32,30694.0
2017-11-07 13:30:00,54.1,54.12,54.07,54.07,23943.0,49.3108,49.3291,49.2835,49.2835,23943.0
2017-11-07 13:35:00,54.06,54.11,54.05,54.06,36919.0,49.2744,49.32,49.2653,49.2744,36919.0
2017-11-07 13:40:00,54.07,54.1,54.06,54.09,11836.0,49.2835,49.3108,49.2744,49.3017,11836.0
2017-11-07 13:45:00,54.09,54.14,54.07,54.1,28991.0,49.3017,49.3473,49.2835,49.3108,28991.0
2017-11-07 13:50:00,54.11,54.11,54.03,54.04,17311.0,49.32,49.32,49.247,49.2562,17311.0
2017-11-07 13:55:00,54.02,54.02,53.98,53.98,20667.0,49.2379,49.2379,49.2015,49.2015,20667.0
2017-11-07 14:00:00,53.99,54.04,53.99,54.01,28521.0,49.2106,49.2562,49.2106,49.2288,28521.0
2017-11-07 14:05:00,54.0,54.02,53.99,54.0,17525.0,49.2197,49.2379,49.2106,49.2197,17525.0
2017-11-07 14:10:00,54.01,54.04,54.0,54.02,20432.0,49.2288,49.2562,49.2197,49.2379,20432.0
2017-11-07 14:15:00,54.01,54.02,53.97,53.98,58272.0,49.2288,49.2379,49.1923,49.2015,58272.0
2017-11-07 14:20:00,53.98,54.0,53.97,53.99,14838.0,49.2015,49.2197,49.1923,49.2106,14838.0
2017-11-07 14:25:00,54.0,54.02,53.98,54.01,9937.0,49.2197,49.2379,49.2015,49.2288,9937.0
2017-11-07 14:30:00,54.01,54.01,53.99,54.01,20002.0,49.2288,49.2288,49.2106,49.2288,20002.0
2017-11-07 14:35:00,54.01,54.03,54.0,54.02,17357.0,49.2288,49.247,49.2197,49.2379,17357.0
2017-11-07 14:40:00,54.03,54.03,53.99,53.99,23765.0,49.247,49.247,49.2106,49.2106,23765.0
2017-11-07 14:45:00,53.99,54.0,53.96,53.97,13547.0,49.2106,49.2197,49.1832,49.1923,13547.0
2017-11-07 14:50:00,53.98,54.01,53.97,54.01,10788.0,49.2015,49.2288,49.1923,49.2288,10788.0
2017-11-07 14:55:00,54.01,54.01,53.89,53.9,55575.0,49.2288,49.2288,49.1194,49.1285,55575.0
2017-11-07 15:00:00,53.9,53.95,53.86,53.91,31653.0,49.1285,49.1741,49.0921,49.1377,31653.0
2017-11-07 15:05:00,53.9,53.94,53.9,53.94,28408.0,49.1285,49.165,49.1285,49.165,28408.0
2017-11-07 15:10:00,53.94,53.96,53.88,53.9,29566.0,49.165,49.1832,49.1103,49.1285,29566.0
2017-11-07 15:15:00,53.89,53.92,53.89,53.9,38085.0,49.1194,49.1468,49.1194,49.1285,38085.0
2017-11-07 15:20:00,53.91,53.91,53.81,53.83,64746.0,49.1377,49.1377,49.0465,49.0647,64746.0
2017-11-07 15:25:00,53.83,53.84,53.8,53.84,76399.0,49.0647,49.0739,49.0374,49.0739,76399.0
2017-11-07 15:30:00,53.84,53.86,53.81,53.82,48347.0,49.0739,49.0921,49.0465,49.0556,48347.0
2017-11-07 15:35:00,53.82,53.95,53.81,53.91,88695.0,49.0556,49.1741,49.0465,49.1377,88695.0
2017-11-07 15:40:00,53.91,53.91,53.86,53.88,41403.0,49.1377,49.1377,49.0921,49.1103,41403.0
2017-11-07 15:45:00,53.88,53.88,53.8,53.85,89630.0,49.1103,49.1103,49.0374,49.083,89630.0
2017-11-07 15:50:00,53.85,53.92,53.84,53.92,132625.0,49.083,49.1468,49.0739,49.1468,132625.0
2017-11-07 15:55:00,53.92,53.93,53.82,53.86,289513.0,49.1468,49.1559,49.0556,49.0921,289513.0
2017-11-08 09:30:00,53.74,53.89,53.46,53.52,74278.0,48.9827,49.1194,48.7275,48.7822,74278.0
2017-11-08 09:35:00,53.52,53.78,53.52,53.73,32547.0,48.7822,49.0192,48.7822,48.9736,32547.0
2017-11-08 09:40:00,53.71,53.97,53.71,53.93,37259.0,48.9554,49.1923,48.9554,49.1559,37259.0
2017-11-08 09:45:00,53.93,54.01,53.79,53.88,38579.0,49.1559,49.2288,49.0283,49.1103,38579.0
2017-11-08 09:50:00,53.86,53.89,53.58,53.64,32266.0,49.0921,49.1194,48.8369,48.8916,32266.0
2017-11-08 09:55:00,53.63,53.72,53.59,53.71,25105.0,48.8824,48.9645,48.846,48.9554,25105.0
2017-11-08 10:00:00,53.71,53.9,53.71,53.9,22211.0,48.9554,49.1285,48.9554,49.1285,22211.0
2017-11-08 10:05:00,53.9,53.91,53.77,53.77,24449.0,49.1285,49.1377,49.0101,49.0101,24449.0
2017-11-08 10:10:00,53.77,53.84,53.76,53.82,15780.0,49.0101,49.0739,49.0009,49.0556,15780.0
2017-11-08 10:15:00,53.81,53.81,53.63,53.66,49682.0,49.0465,49.0465,48.8824,48.9098,49682.0
2017-11-08 10:20:00,53.66,53.74,53.66,53.74,20268.0,48.9098,48.9827,48.9098,48.9827,20268.0
2017-11-08 10:25:00,53.75,53.75,53.71,53.74,17117.0,48.9918,48.9918,48.9554,48.9827,17117.0
2017-11-08 10:30:00,53.74,53.76,53.65,53.66,35642.0,48.9827,49.0009,48.9007,48.9098,35642.0
2017-11-08 10:35:00,53.66,53.67,53.6,53.65,26811.0,48.9098,48.9189,48.8551,48.9007,26811.0
2017-11-08 10:40:00,53.65,53.71,53.63,53.7,21946.0,48.9007,48.9554,48.8824,48.9463,21946.0
2017-11-08 10:45:00,53.71,53.71,53.64,53.71,25721.0,48.9554,48.9554,48.8916,48.9554,25721.0
2017-11-08 10:50:00,53.71,53.87,53.71,53.85,43169.0,48.9554,49.1012,48.9554,49.083,43169.0
2017-11-08 10:55:00,53.86,53.9,53.85,53.89,26131.0,49.0921,49.1285,49.083,49.1194,26131.0
2017-11-08 11:00:00,53.89,53.91,53.85,53.87,43623.0,49.1194,49.1377,49.083,49.1012,43623.0
2017-11-08 11:05:00,53.88,53.96,53.86,53.93,34774.0,49.1103,49.1832,49.0921,49.1559,34774.0
2017-11-08 11:10:00,53.94,53.98,53.92,53.97,18520.0,49.165,49.2015,49.1468,49.1923,18520.0
2017-11-08 11:15:00,53.98,54.06,53.97,54.03,55384.0,49.2015,49.2744,49.1923,49.247,55384.0
2017-11-08 11:20:00,54.03,54.12,54.02,54.1,31015.0,49.247,49.3291,49.2379,49.3108,31015.0
2017-11-08 11:25:00,54.09,54.1,54.0,54.07,24210.0,49.3017,49.3108,49.2197,49.2835,24210.0
2017-11-08 11:30:00,54.07,54.08,53.92,53.93,47930.0,49.2835,49.2926,49.1468,49.1559,47930.0
2017-11-08 11:35:00,53.94,54.02,53.93,54.01,27924.0,49.165,49.2379,49.1559,49.2288,27924.0
2017-11-08 11:40:00,54.01,54.01,53.86,53.94,33512.0,49.2288,49.2288,49.0921,49.165,33512.0
2017-11-08 11:45:00,53.94,54.0,53.94,53.98,10753.0,49.165,49.2197,49.165,49.2015,10753.0
2017-11-08 11:50:00,53.99,53.99,53.94,53.95,15872.0,49.2106,49.2106,49.165,49.1741,15872.0
2017-11-08 11:55:00,53.95,53.98,53.93,53.95,16274.0,49.1741,49.2015,49.1559,49.1741,16274.0
2017-11-08 12:00:00,53.95,54.01,53.95,54.01,13999.0,49.1741,49.2288,49.1741,49.2288,13999.0
2017-11-08 12:05:00,54.0,54.05,53.99,54.03,18916.0,49.2197,49.2653,49.2106,49.247,18916.0
2017-11-08 12:10:00,54.02,54.05,53.98,54.05,22682.0,49.2379,49.2653,49.2015,49.2653,22682.0
2017-11-08 12:15:00,54.05,54.16,54.05,54.14,50717.0,49.2653,49.3655,49.2653,49.3473,50717.0
2017-11-08 12:20:00,54.13,54.25,54.13,54.25,41039.0,49.3382,49.4476,49.3382,49.4476,41039.0
2017-11-08 12:25:00,54.25,54.28,54.14,54.19,59228.0,49.4476,49.4749,49.3473,49.3929,59228.0
2017-11-08 12:30:00,54.2,54.23,54.18,54.23,29432.0,49.402,49.4293,49.3838,49.4293,29432.0
2017-11-08 12:35:00,54.23,54.28,54.18,54.19,57247.0,49.4293,49.4749,49.3838,49.3929,57247.0
2017-11-08 12:40:00,54.19,54.22,54.14,54.21,17588.0,49.3929,49.4202,49.3473,49.4111,17588.0
2017-11-08 12:45:00,54.21,54.21,54.16,54.21,16964.0,49.4111,49.4111,49.3655,49.4111,16964.0
2017-11-08 12:50:00,54.21,54.25,54.19,54.24,11700.0,49.4111,49.4476,49.3929,49.4384,11700.0
2017-11-08 12:55:00,54.25,54.32,54.25,54.29,22023.0,49.4476,49.5114,49.4476,49.484,22023.0
2017-11-08 13:00:00,54.3,54.37,54.29,54.33,28913.0,49.4931,49.5569,49.484,49.5205,28913.0
2017-11-08 13:05:00,54.34,54.37,54.29,54.3,24836.0,49.5296,49.5569,49.484,49.4931,24836.0
2017-11-08 13:10:00,54.3,54.3,54.21,54.25,25024.0,49.4931,49.4931,49.4111,49.4476,25024.0
2017-11-08 13:15:00,54.25,54.26,54.22,54.22,23144.0,49.4476,49.4567,49.4202,49.4202,23144.0
2017-11-08 13:20:00,54.22,54.27,54.21,54.26,13035.0,49.4202,49.4658,49.4111,49.4567,13035.0
2017-11-08 13:25:00,54.26,54.27,54.22,54.25,15465.0,49.4567,49.4658,49.4202,49.4476,15465.0
2017-11-08 13:30:00,54.25,54.26,54.22,54.24,19770.0,49.4476,49.4567,49.4202,49.4384,19770.0
2017-11-08 13:35:00,54.23,54.27,54.23,54.23,10806.0,49.4293,49.4658,49.4293,49.4293,10806.0
2017-11-08 13:40:00,54.24,54.26,54.23,54.24,13714.0,49.4384,49.4567,49.4293,49.4384,13714.0
2017-11-08 13:45:00,54.25,54.27,54.24,54.24,11656.0,49.4476,49.4658,49.4384,49.4384,11656.0
2017-11-08 13:50:00,54.25,54.28,54.25,54.28,12456.0,49.4476,49.4749,49.4476,49.4749,12456.0
2017-11-08 13:55:00,54.29,54.29,54.17,54.18,20886.0,49.484,49.484,49.3746,49.3838,20886.0
2017-11-08 14:00:00,54.18,54.2,54.16,54.19,13288.0,49.3838,49.402,49.3655,49.3929,13288.0
2017-11-08 14:05:00,54.19,54.21,54.19,54.21,8819.0,49.3929,49.4111,49.3929,49.4111,8819.0
2017-11-08 14:10:00,54.21,54.21,54.1,54.14,25910.0,49.4111,49.4111,49.3108,49.3473,25910.0
2017-11-08 14:15:00,54.13,54.19,54.13,54.19,11074.0,49.3382,49.3929,49.3382,49.3929,11074.0
2017-11-08 14:20:00,54.19,54.19,54.15,54.17,15284.0,49.3929,49.3929,49.3564,49.3746,15284.0
2017-11-08 14:25:00,54.18,54.19,54.16,54.19,21543.0,49.3838,49.3929,49.3655,49.3929,21543.0
2017-11-08 14:30:00,54.19,54.22,54.18,54.21,19612.0,49.3929,49.4202,49.3838,49.4111,19612.0
2017-11-08 14:35:00,54.21,54.22,54.18,54.22,15605.0,49.4111,49.4202,49.3838,49.4202,15605.0
2017-11-08 14:40:00,54.22,54.28,54.21,54.28,20352.0,49.4202,49.4749,49.4111,49.4749,20352.0
2017-11-08 14:45:00,54.28,54.29,54.26,54.26,27894.0,49.4749,49.484,49.4567,49.4567,27894.0
2017-11-08 14:50:00,54.25,54.25,54.2,54.21,17255.0,49.4476,49.4476,49.402,49.4111,17255.0
2017-11-08 14:55:00,54.2,54.21,54.08,54.1,28191.0,49.402,49.4111,49.2926,49.3108,28191.0
2017-11-08 15:00:00,54.1,54.1,54.05,54.09,34829.0,49.3108,49.3108,49.2653,49.3017,34829.0
2017-11-08 15:05:00,54.09,54.12,54.07,54.1,18546.0,49.3017,49.3291,49.2835,49.3108,18546.0
2017-11-08 15:10:00,54.1,54.11,54.01,54.02,42492.0,49.3108,49.32,49.2288,49.2379,42492.0
2017-11-08 15:15:00,54.02,54.05,53.98,53.98,21195.0,49.2379,49.2653,49.2015,49.2015,21195.0
2017-11-08 15:20:00,53.99,54.06,53.98,54.05,27610.0,49.2106,49.2744,49.2015,49.2653,27610.0
2017-11-08 15:25:00,54.05,54.1,54.04,54.04,30504.0,49.2653,49.3108,49.2562,49.2562,30504.0
2017-11-08 15:30:00,54.05,54.06,54.0,54.03,32490.0,49.2653,49.2744,49.2197,49.247,32490.0
2017-11-08 15:35:00,54.03,54.06,54.02,54.06,18860.0,49.247,49.2744,49.2379,49.2744,18860.0
2017-11-08 15:40:00,54.05,54.06,53.98,54.0,35714.0,49.2653,49.2744,49.2015,49.2197,35714.0
2017-11-08 15:45:00,54.0,54.01,53.95,53.97,53141.0,49.2197,49.2288,49.1741,49.1923,53141.0
2017-11-08 15:50:00,53.96,54.03,53.92,54.03,77638.0,49.1832,49.247,49.1468,49.247,77638.0
2017-11-08 15:55:00,54.03,54.04,53.95,54.02,185472.0,49.247,49.2562,49.1741,49.2379,185472.0
2017-11-09 09:30:00,53.72,54.13,53.65,54.02,104686.0,48.9645,49.3382,48.9007,49.2379,104686.0
2017-11-09 09:35:00,53.98,54.01,53.85,53.87,21415.0,49.2015,49.2288,49.083,49.1012,21415.0
2017-11-09 09:40:00,53.88,53.97,53.82,53.92,23954.0,49.1103,49.1923,49.0556,49.1468,23954.0
2017-11-09 09:45:00,53.93,54.11,53.93,54.07,37557.0,49.1559,49.32,49.1559,49.2835,37557.0
2017-11-09 09:50:00,54.08,54.14,53.98,54.0,25570.0,49.2926,49.3473,49.2015,49.2197,25570.0
2017-11-09 09:55:00,54.0,54.01,53.89,53.96,27228.0,49.2197,49.2288,49.1194,49.1832,27228.0
2017-11-09 10:00:00,53.97,54.12,53.94,53.97,37335.0,49.1923,49.3291,49.165,49.1923,37335.0
2017-11-09 10:05:00,53.96,54.01,53.82,53.91,47649.0,49.1832,49.2288,49.0556,49.1377,47649.0
2017-11-09 10:10:00,53.92,53.99,53.9,53.91,18110.0,49.1468,49.2106,49.1285,49.1377,18110.0
2017-11-09 10:15:00,53.91,54.01,53.9,53.99,28503.0,49.1377,49.2288,49.1285,49.2106,28503.0
2017-11-09 10:20:00,54.0,54.02,53.95,53.98,44933.0,49.2197,49.2379,49.1741,49.2015,44933.0
2017-11-09 10:25:00,53.98,54.08,53.94,53.99,42151.0,49.2015,49.2926,49.165,49.2106,42151.0
2017-11-09 10:30:00,53.99,54.04,53.98,54.02,16327.0,49.2106,49.2562,49.2015,49.2379,16327.0
2017-11-09 10:35:00,54.03,54.05,53.96,53.97,41162.0,49.247,49.2653,49.1832,49.1923,41162.0
2017-11-09 10:40:00,53.97,54.0,53.92,53.92,35928.0,49.1923,49.2197,49.1468,49.1468,35928.0
2017-11-09 10:45:00,53.92,53.97,53.92,53.95,21602.0,49.1468,49.1923,49.1468,49.1741,21602.0
2017-11-09 10:50:00,53.94,53.95,53.88,53.92,27371.0,49.165,49.1741,49.1103,49.1468,27371.0
2017-11-09 10:55:00,53.91,53.98,53.88,53.98,29557.0,49.1377,49.2015,49.1103,49.2015,29557.0
2017-11-09 11:00:00,53.97,54.0,53.96,54.0,18246.0,49.1923,49.2197,49.1832,49.2197,18246.0
2017-11-09 11:05:00,54.0,54.1,53.99,54.07,37011.0,49.2197,49.3108,49.2106,49.2835,37011.0
2017-11-09 11:10:00,54.08,54.08,54.0,54.01,17246.0,49.2926,49.2926,49.2197,49.2288,17246.0
2017-11-09 11:15:00,54.0,54.01,53.96,53.99,21374.0,49.2197,49.2288,49.1832,49.2106,21374.0
2017-11-09 11:20:00,53.99,53.99,53.88,53.89,24655.0,49.2106,49.2106,49.1103,49.1194,24655.0
2017-11-09 11:25:00,53.89,53.93,53.87,53.89,22096.0,49.1194,49.1559,49.1012,49.1194,22096.0
2017-11-09 11:30:00,53.9,53.91,53.82,53.82,30738.0,49.1285,49.1377,49.0556,49.0556,30738.0
2017-11-09 11:35:00,53.81,53.81,53.71,53.73,27814.0,49.0465,49.0465,48.9554,48.9736,27814.0
2017-11-09 11:40:00,53.72,53.78,53.72,53.72,29111.0,48.9645,49.0192,48.9645,48.9645,29111.0
2017-11-09 11:45:00,53.72,53.75,53.66,53.71,52913.0,48.9645,48.9918,48.9098,48.9554,52913.0
2017-11-09 11:50:00,53.71,53.77,53.62,53.72,91893.0,48.9554,49.0101,48.8733,48.9645,91893.0
2017-11-09 11:55:00,53.73,53.73,53.64,53.7,26876.0,48.9736,48.9736,48.8916,48.9463,26876.0
2017-11-09 12:00:00,53.69,53.7,53.62,53.64,39381.0,48.9371,48.9463,48.8733,48.8916,39381.0
2017-11-09 12:05:00,53.64,53.69,53.63,53.67,24405.0,48.8916,48.9371,48.8824,48.9189,24405.0
2017-11-09 12:10:00,53.66,53.72,53.62,53.64,35302.0,48.9098,48.9645,48.8733,48.8916,35302.0
2017-11-09 12:15:00,53.63,53.68,53.59,53.64,52169.0,48.8824,48.928,48.846,48.8916,52169.0
2017-11-09 12:20:00,53.66,53.68,53.58,53.59,71224.0,48.9098,48.928,48.8369,48.846,71224.0
2017-11-09 12:25:00,53.59,53.63,53.53,53.55,34883.0,48.846,48.8824,48.7913,48.8095,34883.0
2017-11-09 12:30:00,53.54,53.55,53.44,53.45,104973.0,48.8004,48.8095,48.7093,48.7184,104973.0
2017-11-09 12:35:00,53.44,53.57,53.43,53.55,54496.0,48.7093,48.8278,48.7002,48.8095,54496.0
2017-11-09 12:40:00,53.54,53.54,53.42,53.47,21068.0,48.8004,48.8004,48.691,48.7366,21068.0
2017-11-09 12:45:00,53.48,53.48,53.4,53.46,41267.0,48.7457,48.7457,48.6728,48.7275,41267.0
2017-11-09 12:50:00,53.48,53.58,53.44,53.56,54105.0,48.7457,48.8369,48.7093,48.8186,54105.0
2017-11-09 12:55:00,53.57,53.66,53.53,53.65,34214.0,48.8278,48.9098,48.7913,48.9007,34214.0
2017-11-09 13:00:00,53.65,53.66,53.61,53.64,47335.0,48.9007,48.9098,48.8642,48.8916,47335.0
2017-11-09 13:05:00,53.64,53.69,53.61,53.69,26762.0,48.8916,48.9371,48.8642,48.9371,26762.0
2017-11-09 13:10:00,53.69,53.72,53.67,53.7,28915.0,48.9371,48.9645,48.9189,48.9463,28915.0
2017-11-09 13:15:00,53.7,53.72,53.67,53.71,24168.0,48.9463,48.9645,48.9189,48.9554,24168.0
2017-11-09 13:20:00,53.73,53.83,53.73,53.79,30292.0,48.9736,49.0647,48.9736,49.0283,30292.0
2017-11-09 13:25:00,53.78,53.83,53.77,53.82,13364.0,49.0192,49.0647,49.0101,49.0556,13364.0
2017-11-09 13:30:00,53.82,53.83,53.75,53.77,23172.0,49.0556,49.0647,48.9918,49.0101,23172.0
2017-11-09 13:35:00,53.78,53.8,53.68,53.68,26958.0,49.0192,49.0374,48.928,48.928,26958.0
2017-11-09 13:40:00,53.67,53.67,53.6,53.63,24210.0,48.9189,48.9189,48.8551,48.8824,24210.0
2017-11-09 13:45:00,53.63,53.64,53.55,53.55,20288.0,48.8824,48.8916,48.8095,48.8095,20288.0
2017-11-09 13:50:00,53.55,53.6,53.55,53.58,26859.0,48.8095,48.8551,48.8095,48.8369,26859.0
2017-11-09 13:55:00,53.57,53.57,53.52,53.55,22616.0,48.8278,48.8278,48.7822,48.8095,22616.0
2017-11-09 14:00:00,53.55,53.59,53.48,53.53,46636.0,48.8095,48.846,48.7457,48.7913,46636.0
2017-11-09 14:05:00,53.53,53.59,53.52,53.58,55499.0,48.7913,48.846,48.7822,48.8369,55499.0
2017-11-09 14:10:00,53.58,53.63,53.54,53.55,38876.0,48.8369,48.8824,48.8004,48.8095,38876.0
2017-11-09 14:15:00,53.54,53.56,53.51,53.51,31097.0,48.8004,48.8186,48.7731,48.7731,31097.0
2017-11-09 14:20:00,53.51,53.54,53.49,53.49,30369.0,48.7731,48.8004,48.7548,48.7548,30369.0
2017-11-09 14:25:00,53.49,53.52,53.46,53.47,31354.0,48.7548,48.7822,48.7275,48.7366,31354.0
2017-11-09 14:30:00,53.47,53.54,53.46,53.5,37371.0,48.7366,48.8004,48.7275,48.764,37371.0
2017-11-09 14:35:00,53.51,53.56,53.45,53.45,37270.0,48.7731,48.8186,48.7184,48.7184,37270.0
2017-11-09 14:40:00,53.45,53.48,53.42,53.42,27785.0,48.7184,48.7457,48.691,48.691,27785.0
2017-11-09 14:45:00,53.43,53.43,53.34,53.38,54965.0,48.7002,48.7002,48.6181,48.6546,54965.0
2017-11-09 14:50:00,53.38,53.4,53.31,53.33,48192.0,48.6546,48.6728,48.5908,48.609,48192.0
2017-11-09 14:55:00,53.33,53.36,53.27,53.32,55512.0,48.609,48.6363,48.5543,48.5999,55512.0
2017-11-09 15:00:00,53.33,53.37,53.29,53.37,70305.0,48.609,48.6455,48.5725,48.6455,70305.0
2017-11-09 15:05:00,53.37,53.49,53.37,53.48,47505.0,48.6455,48.7548,48.6455,48.7457,47505.0
2017-11-09 15:10:00,53.49,53.53,53.46,53.52,51873.0,48.7548,48.7913,48.7275,48.7822,51873.0
2017-11-09 15:15:00,53.52,53.55,53.5,53.5,33190.0,48.7822,48.8095,48.764,48.764,33190.0
2017-11-09 15:20:00,53.5,53.58,53.5,53.55,40840.0,48.764,48.8369,48.764,48.8095,40840.0
2017-11-09 15:25:00,53.54,53.55,53.51,53.53,43560.0,48.8004,48.8095,48.7731,48.7913,43560.0
2017-11-09 15:30:00,53.53,53.61,53.5,53.61,61462.0,48.7913,48.8642,48.764,48.8642,61462.0
2017-11-09 15:35:00,53.6,53.61,53.54,53.55,61379.0,48.8551,48.8642,48.8004,48.8095,61379.0
2017-11-09 15:40:00,53.55,53.59,53.5,53.52,78253.0,48.8095,48.846,48.764,48.7822,78253.0
2017-11-09 15:45:00,53.52,53.62,53.51,53.56,168040.0,48.7822,48.8733,48.7731,48.8186,168040.0
2017-11-09 15:50:00,53.57,53.58,53.46,53.48,169460.0,48.8278,48.8369,48.7275,48.7457,169460.0
2017-11-09 15:55:00,53.47,53.52,53.43,53.47,277407.0,48.7366,48.7822,48.7002,48.7366,277407.0
2017-11-10 09:30:00,53.4,53.66,53.24,53.56,98485.0,48.6728,48.9098,48.527,48.8186,98485.0
2017-11-10 09:35:00,53.56,53.56,53.39,53.55,47995.0,48.8186,48.8186,48.6637,48.8095,47995.0
2017-11-10 09:40:00,53.56,53.68,53.39,53.67,50743.0,48.8186,48.928,48.6637,48.9189,50743.0
2017-11-10 09:45:00,53.66,53.72,53.53,53.53,41852.0,48.9098,48.9645,48.7913,48.7913,41852.0
2017-11-10 09:50:00,53.52,53.55,53.43,53.54,30764.0,48.7822,48.8095,48.7002,48.8004,30764.0
2017-11-10 09:55:00,53.54,53.55,53.31,53.41,38208.0,48.8004,48.8095,48.5908,48.6819,38208.0
2017-11-10 10:00:00,53.41,53.44,53.32,53.36,71471.0,48.6819,48.7093,48.5999,48.6363,71471.0
2017-11-10 10:05:00,53.37,53.38,53.28,53.29,38281.0,48.6455,48.6546,48.5634,48.5725,38281.0
2017-11-10 10:10:00,53.3,53.36,53.29,53.35,20838.0,48.5817,48.6363,48.5725,48.6272,20838.0
2017-11-10 10:15:00,53.36,53.47,53.35,53.46,302890.0,48.6363,48.7366,48.6272,48.7275,302890.0
2017-11-10 10:20:00,53.45,53.5,53.39,53.42,31036.0,48.7184,48.764,48.6637,48.691,31036.0
2017-11-10 10:25:00,53.41,53.44,53.33,53.41,40262.0,48.6819,48.7093,48.609,48.6819,40262.0
2017-11-10 10:30:00,53.42,53.44,53.3,53.31,23143.0,48.691,48.7093,48.5817,48.5908,23143.0
2017-11-10 10:35:00,53.32,53.4,53.31,53.4,13299.0,48.5999,48.6728,48.5908,48.6728,13299.0
2017-11-10 10:40:00,53.41,53.52,53.39,53.47,37555.0,48.6819,48.7822,48.6637,48.7366,37555.0
2017-11-10 10:45:00,53.48,53.59,53.48,53.56,15307.0,48.7457,48.846,48.7457,48.8186,15307.0
2017-11-10 10:50:00,53.57,53.57,53.52,53.53,14786.0,48.8278,48.8278,48.7822,48.7913,14786.0
2017-11-10 10:55:00,53.52,53.59,53.51,53.55,38989.0,48.7822,48.846,48.7731,48.8095,38989.0
2017-11-10 11:00:00,53.56,53.62,53.54,53.61,17355.0,48.8186,48.8733,48.8004,48.8642,17355.0
2017-11-10 11:05:00,53.61,53.66,53.57,53.58,43054.0,48.8642,48.9098,48.8278,48.8369,43054.0
2017-11-10 11:10:00,53.59,53.63,53.56,53.56,23106.0,48.846,48.8824,48.8186,48.8186,23106.0
2017-11-10 11:15:00,53.56,53.66,53.54,53.66,15042.0,48.8186,48.9098,48.8004,48.9098,15042.0
2017-11-10 11:20:00,53.65,53.66,53.53,53.53,27062.0,48.9007,48.9098,48.7913,48.7913,27062.0
2017-11-10 11:25:00,53.53,53.58,53.52,53.56,17754.0,48.7913,48.8369,48.7822,48.8186,17754.0
2017-11-10 11:30:00,53.57,53.62,53.57,53.58,11148.0,48.8278,48.8733,48.8278,48.8369,11148.0
2017-11-10 11:35:00,53.58,53.61,53.56,53.57,9862.0,48.8369,48.8642,48.8186,48.8278,9862.0
2017-11-10 11:40:00,53.57,53.58,53.54,53.57,8289.0,48.8278,48.8369,48.8004,48.8278,8289.0
2017-11-10 11:45:00,53.56,53.61,53.56,53.59,12531.0,48.8186,48.8642,48.8186,48.846,12531.0
2017-11-10 11:50:00,53.59,53.62,53.58,53.6,9316.0,48.846,48.8733,48.8369,48.8551,9316.0
2017-11-10 11:55:00,53.59,53.6,53.58,53.59,14116.0,48.846,48.8551,48.8369,48.846,14116.0
2017-11-10 12:00:00,53.6,53.63,53.58,53.6,18392.0,48.8551,48.8824,48.8369,48.8551,18392.0
2017-11-10 12:05:00,53.6,53.61,53.58,53.6,17431.0,48.8551,48.8642,48.8369,48.8551,17431.0
2017-11-10 12:10:00,53.6,53.61,53.58,53.6,14504.0,48.8551,48.8642,48.8369,48.8551,14504.0
2017-11-10 12:15:00,53.6,53.62,53.58,53.59,9572.0,48.8551,48.8733,48.8369,48.846,9572.0
2017-11-10 12:20:00,53.6,53.63,53.59,53.63,10195.0,48.8551,48.8824,48.846,48.8824,10195.0
2017-11-10 12:25:00,53.63,53.65,53.59,53.65,19354.0,48.8824,48.9007,48.846,48.9007,19354.0
2017-11-10 12:30:00,53.65,53.66,53.61,53.62,10496.0,48.9007,48.9098,48.8642,48.8733,10496.0
2017-11-10 12:35:00,53.63,53.64,53.61,53.62,9535.0,48.8824,48.8916,48.8642,48.8733,9535.0
2017-11-10 12:40:00,53.63,53.63,53.53,53.55,21998.0,48.8824,48.8824,48.7913,48.8095,21998.0
2017-11-10 12:45:00,53.56,53.57,53.53,53.56,11386.0,48.8186,48.8278,48.7913,48.8186,11386.0
2017-11-10 12:50:00,53.56,53.6,53.56,53.59,7967.0,48.8186,48.8551,48.8186,48.846,7967.0
2017-11-10 12:55:00,53.6,53.6,53.56,53.57,9092.0,48.8551,48.8551,48.8186,48.8278,9092.0
2017-11-10 13:00:00,53.58,53.59,53.57,53.58,12294.0,48.8369,48.846,48.8278,48.8369,12294.0
2017-11-10 13:05:00,53.58,53.58,53.55,53.57,10440.0,48.8369,48.8369,48.8095,48.8278,10440.0
2017-11-10 13:10:00,53.56,53.59,53.55,53.59,11992.0,48.8186,48.846,48.8095,48.846,11992.0
2017-11-10 13:15:00,53.59,53.61,53.58,53.58,7421.0,48.846,48.8642,48.8369,48.8369,7421.0
2017-11-10 13:20:00,53.59,53.63,53.59,53.61,12965.0,48.846,48.8824,48.846,48.8642,12965.0
2017-11-10 13:25:00,53.6,53.64,53.6,53.63,13329.0,48.8551,48.8916,48.8551,48.8824,13329.0
2017-11-10 13:30:00,53.63,53.68,53.62,53.67,13507.0,48.8824,48.928,48.8733,48.9189,13507.0
2017-11-10 13:35:00,53.68,53.68,53.63,53.65,12389.0,48.928,48.928,48.8824,48.9007,12389.0
2017-11-10 13:40:00,53.65,53.68,53.64,53.65,13031.0,48.9007,48.928,48.8916,48.9007,13031.0
2017-11-10 13:45:00,53.65,53.67,53.63,53.65,9337.0,48.9007,48.9189,48.8824,48.9007,9337.0
2017-11-10 13:50:00,53.66,53.67,53.65,53.66,8204.0,48.9098,48.9189,48.9007,48.9098,8204.0
2017-11-10 13:55:00,53.66,53.68,53.65,53.68,10627.0,48.9098,48.928,48.9007,48.928,10627.0
2017-11-10 14:00:00,53.68,53.71,53.68,53.69,12697.0,48.928,48.9554,48.928,48.9371,12697.0
2017-11-10 14:05:00,53.7,53.7,53.64,53.65,10203.0,48.9463,48.9463,48.8916,48.9007,10203.0
2017-11-10 14:10:00,53.64,53.69,53.64,53.68,13664.0,48.8916,48.9371,48.8916,48.928,13664.0
2017-11-10 14:15:00,53.67,53.68,53.64,53.64,5541.0,48.9189,48.928,48.8916,48.8916,5541.0
2017-11-10 14:20:00,53.65,53.65,53.63,53.63,8429.0,48.9007,48.9007,48.8824,48.8824,8429.0
2017-11-10 14:25:00,53.63,53.64,53.59,53.6,17241.0,48.8824,48.8916,48.846,48.8551,17241.0
2017-11-10 14:30:00,53.6,53.61,53.57,53.6,15553.0,48.8551,48.8642,48.8278,48.8551,15553.0
2017-11-10 14:35:00,53.59,53.6,53.56,53.57,11864.0,48.846,48.8551,48.8186,48.8278,11864.0
2017-11-10 14:40:00,53.57,53.59,53.55,53.59,16568.0,48.8278,48.846,48.8095,48.846,16568.0
2017-11-10 14:45:00,53.59,53.6,53.57,53.58,8719.0,48.846,48.8551,48.8278,48.8369,8719.0
2017-11-10 14:50:00,53.57,53.61,53.56,53.6,20132.0,48.8278,48.8642,48.8186,48.8551,20132.0
2017-11-10 14:55:00,53.6,53.62,53.59,53.61,8001.0,48.8551,48.8733,48.846,48.8642,8001.0
2017-11-10 15:00:00,53.61,53.64,53.61,53.64,11470.0,48.8642,48.8916,48.8642,48.8916,11470.0
2017-11-10 15:05:00,53.64,53.64,53.59,53.63,17844.0,48.8916,48.8916,48.846,48.8824,17844.0
2017-11-10 15:10:00,53.63,53.72,53.62,53.72,22278.0,48.8824,48.9645,48.8733,48.9645,22278.0
2017-11-10 15:15:00,53.72,53.74,53.68,53.68,32079.0,48.9645,48.9827,48.928,48.928,32079.0
2017-11-10 15:20:00,53.68,53.68,53.63,53.65,25042.0,48.928,48.928,48.8824,48.9007,25042.0
2017-11-10 15:25:00,53.65,53.65,53.63,53.64,14998.0,48.9007,48.9007,48.8824,48.8916,14998.0
2017-11-10 15:30:00,53.64,53.65,53.62,53.64,27708.0,48.8916,48.9007,48.8733,48.8916,27708.0
2017-11-10 15:35:00,53.63,53.65,53.55,53.57,27040.0,48.8824,48.9007,48.8095,48.8278,27040.0
2017-11-10 15:40:00,53.58,53.59,53.55,53.56,25422.0,48.8369,48.846,48.8095,48.8186,25422.0
2017-11-10 15:45:00,53.56,53.57,53.53,53.54,62985.0,48.8186,48.8278,48.7913,48.8004,62985.0
2017-11-10 15:50:00,53.54,53.54,53.5,53.51,56582.0,48.8004,48.8004,48.764,48.7731,56582.0
2017-11-10 15:55:00,53.51,53.51,53.45,53.5,158307.0,48.7731,48.7731,48.7184,48.764,158307.0
2017-11-13 09:30:00,53.38,53.48,53.15,53.31,65539.0,48.6546,48.7457,48.4449,48.5908,65539.0
2017-11-13 09:35:00,53.31,53.31,53.15,53.26,36504.0,48.5908,48.5908,48.4449,48.5452,36504.0
2017-11-13 09:40:00,53.26,53.31,53.1,53.12,39671.0,48.5452,48.5908,48.3994,48.4176,39671.0
2017-11-13 09:45:00,53.11,53.14,53.04,53.07,36419.0,48.4085,48.4358,48.3447,48.372,36419.0
2017-11-13 09:50:00,53.06,53.06,52.79,52.85,104058.0,48.3629,48.3629,48.1168,48.1715,104058.0
2017-11-13 09:55:00,52.85,52.88,52.78,52.81,44470.0,48.1715,48.1988,48.1077,48.135,44470.0
2017-11-13 10:00:00,52.81,52.93,52.8,52.87,34227.0,48.135,48.2444,48.1259,48.1897,34227.0
2017-11-13 10:05:00,52.87,53.09,52.86,53.03,55454.0,48.1897,48.3903,48.1806,48.3356,55454.0
2017-11-13 10:10:00,53.04,53.19,53.03,53.1,33990.0,48.3447,48.4814,48.3356,48.3994,33990.0
2017-11-13 10:15:00,53.11,53.18,53.1,53.17,40664.0,48.4085,48.4723,48.3994,48.4632,40664.0
2017-11-13 10:20:00,53.17,53.23,53.11,53.23,25185.0,48.4632,48.5179,48.4085,48.5179,25185.0
2017-11-13 10:25:00,53.22,53.22,53.11,53.14,27548.0,48.5087,48.5087,48.4085,48.4358,27548.0
2017-11-13 10:30:00,53.14,53.21,53.14,53.15,33232.0,48.4358,48.4996,48.4358,48.4449,33232.0
2017-11-13 10:35:00,53.15,53.15,53.0,53.01,43789.0,48.4449,48.4449,48.3082,48.3173,43789.0
2017-11-13 10:40:00,53.01,53.05,52.96,53.02,35265.0,48.3173,48.3538,48.2718,48.3264,35265.0
2017-11-13 10:45:00,53.03,53.1,53.02,53.09,14880.0,48.3356,48.3994,48.3264,48.3903,14880.0
2017-11-13 10:50:00,53.1,53.12,53.04,53.05,20142.0,48.3994,48.4176,48.3447,48.3538,20142.0
2017-11-13 10:55:00,53.04,53.09,53.03,53.05,33488.0,48.3447,48.3903,48.3356,48.3538,33488.0
2017-11-13 11:00:00,53.05,53.1,53.04,53.04,15010.0,48.3538,48.3994,48.3447,48.3447,15010.0
2017-11-13 11:05:00,53.05,53.06,53.01,53.01,31451.0,48.3538,48.3629,48.3173,48.3173,31451.0
2017-11-13 11:10:00,53.02,53.03,52.97,52.97,33023.0,48.3264,48.3356,48.2809,48.2809,33023.0
2017-11-13 11:15:00,52.97,53.02,52.97,52.99,21032.0,48.2809,48.3264,48.2809,48.2991,21032.0
2017-11-13 11:20:00,53.0,53.02,52.9,52.95,38698.0,48.3082,48.3264,48.2171,48.2626,38698.0
2017-11-13 11:25:00,52.94,52.95,52.88,52.95,41279.0,48.2535,48.2626,48.1988,48.2626,41279.0
2017-11-13 11:30:00,52.95,52.97,52.92,52.97,14404.0,48.2626,48.2809,48.2353,48.2809,14404.0
2017-11-13 11:35:00,52.98,52.99,52.95,52.96,18687.0,48.29,48.2991,48.2626,48.2718,18687.0
2017-11-13 11:40:00,52.95,53.01,52.95,53.01,16109.0,48.2626,48.3173,48.2626,48.3173,16109.0
2017-11-13 11:45:00,53.01,53.03,52.98,52.98,34771.0,48.3173,48.3356,48.29,48.29,34771.0
2017-11-13 11:50:00,52.98,53.04,52.98,53.04,18360.0,48.29,48.3447,48.29,48.3447,18360.0
2017-11-13 11:55:00,53.03,53.04,53.0,53.02,18382.0,48.3356,48.3447,48.3082,48.3264,18382.0
2017-11-13 12:00:00,53.03,53.05,53.0,53.04,22266.0,48.3356,48.3538,48.3082,48.3447,22266.0
2017-11-13 12:05:00,53.03,53.1,53.01,53.05,49566.0,48.3356,48.3994,48.3173,48.3538,49566.0
2017-11-13 12:10:00,53.05,53.06,53.01,53.02,37742.0,48.3538,48.3629,48.3173,48.3264,37742.0
2017-11-13 12:15:00,53.03,53.05,53.0,53.03,24254.0,48.3356,48.3538,48.3082,48.3356,24254.0
2017-11-13 12:20:00,53.02,53.04,53.0,53.02,29474.0,48.3264,48.3447,48.3082,48.3264,29474.0
2017-11-13 12:25:00,53.03,53.06,53.01,53.05,30159.0,48.3356,48.3629,48.3173,48.3538,30159.0
2017-11-13 12:30:00,53.04,53.05,53.02,53.03,16280.0,48.3447,48.3538,48.3264,48.3356,16280.0
2017-11-13 12:35:00,53.04,53.05,52.99,53.0,35372.0,48.3447,48.3538,48.2991,48.3082,35372.0
2017-11-13 12:40:00,53.0,53.03,52.97,53.02,13839.0,48.3082,48.3356,48.2809,48.3264,13839.0
2017-11-13 12:45:00,53.02,53.04,52.99,53.0,14417.0,48.3264,48.3447,48.2991,48.3082,14417.0
2017-11-13 12:50:00,53.0,53.0,52.87,52.88,21982.0,48.3082,48.3082,48.1897,48.1988,21982.0
2017-11-13 12:55:00,52.89,52.93,52.89,52.91,11902.0,48.208,48.2444,48.208,48.2262,11902.0
2017-11-13 13:00:00,52.91,52.97,52.91,52.94,23362.0,48.2262,48.2809,48.2262,48.2535,23362.0
2017-11-13 13:05:00,52.94,52.94,52.85,52.87,16017.0,48.2535,48.2535,48.1715,48.1897,16017.0
2017-11-13 13:10:00,52.87,52.91,52.87,52.91,11678.0,48.1897,48.2262,48.1897,48.2262,11678.0
2017-11-13 13:15:00,52.91,52.91,52.88,52.91,14803.0,48.2262,48.2262,48.1988,48.2262,14803.0
2017-11-13 13:20:00,52.91,52.94,52.89,52.92,14987.0,48.2262,48.2535,48.208,48.2353,14987.0
2017-11-13 13:25:00,52.93,52.93,52.87,52.89,18003.0,48.2444,48.2444,48.1897,48.208,18003.0
2017-11-13 13:30:00,52.89,52.93,52.87,52.9,41363.0,48.208,48.2444,48.1897,48.2171,41363.0
2017-11-13 13:35:00,52.9,52.95,52.9,52.94,18762.0,48.2171,48.2626,48.2171,48.2535,18762.0
2017-11-13 13:40:00,52.94,52.95,52.89,52.89,21076.0,48.2535,48.2626,48.208,48.208,21076.0
2017-11-13 13:45:00,52.88,52.88,52.83,52.84,20195.0,48.1988,48.1988,48.1533,48.1624,20195.0
2017-11-13 13:50:00,52.83,52.87,52.83,52.86,14791.0,48.1533,48.1897,48.1533,48.1806,14791.0
2017-11-13 13:55:00,52.86,52.89,52.85,52.86,59971.0,48.1806,48.208,48.1715,48.1806,59971.0
2017-11-13 14:00:00,52.86,52.89,52.85,52.88,21655.0,48.1806,48.208,48.1715,48.1988,21655.0
2017-11-13 14:05:00,52.88,52.89,52.86,52.88,12117.0,48.1988,48.208,48.1806,48.1988,12117.0
2017-11-13 14:10:00,52.87,52.93,52.87,52.93,23403.0,48.1897,48.2444,48.1897,48.2444,23403.0
2017-11-13 14:15:00,52.92,53.01,52.92,52.99,24158.0,48.2353,48.3173,48.2353,48.2991,24158.0
2017-11-13 14:20:00,52.99,53.02,52.96,52.98,26674.0,48.2991,48.3264,48.2718,48.29,26674.0
2017-11-13 14:25:00,52.97,52.99,52.95,52.98,14052.0,48.2809,48.2991,48.2626,48.29,14052.0
2017-11-13 14:30:00,52.98,52.99,52.95,52.98,17107.0,48.29,48.2991,48.2626,48.29,17107.0
2017-11-13 14:35:00,52.98,53.02,52.96,53.0,14182.0,48.29,48.3264,48.2718,48.3082,14182.0
2017-11-13 14:40:00,53.0,53.01,52.98,53.0,13476.0,48.3082,48.3173,48.29,48.3082,13476.0
2017-11-13 14:45:00,53.0,53.03,52.99,53.02,15650.0,48.3082,48.3356,48.2991,48.3264,15650.0
2017-11-13 14:50:00,53.03,53.04,52.99,53.02,13943.0,48.3356,48.3447,48.2991,48.3264,13943.0
2017-11-13 14:55:00,53.02,53.04,53.01,53.03,11256.0,48.3264,48.3447,48.3173,48.3356,11256.0
2017-11-13 15:00:00,53.03,53.03,52.99,53.0,10969.0,48.3356,48.3356,48.2991,48.3082,10969.0
2017-11-13 15:05:00,53.01,53.04,52.99,53.02,21235.0,48.3173,48.3447,48.2991,48.3264,21235.0
2017-11-13 15:10:00,53.02,53.05,53.01,53.05,28412.0,48.3264,48.3538,48.3173,48.3538,28412.0
2017-11-13 15:15:00,53.05,53.08,53.02,53.07,23057.0,48.3538,48.3811,48.3264,48.372,23057.0
2017-11-13 15:20:00,53.07,53.13,53.06,53.13,18080.0,48.372,48.4267,48.3629,48.4267,18080.0
2017-11-13 15:25:00,53.13,53.13,53.09,53.1,48954.0,48.4267,48.4267,48.3903,48.3994,48954.0
2017-11-13 15:30:00,53.1,53.11,53.05,53.05,21783.0,48.3994,48.4085,48.3538,48.3538,21783.0
2017-11-13 15:35:00,53.06,53.1,53.04,53.04,31213.0,48.3629,48.3994,48.3447,48.3447,31213.0
2017-11-13 15:40:00,53.05,53.07,53.03,53.07,51167.0,48.3538,48.372,48.3356,48.372,51167.0
2017-11-13 15:45:00,53.07,53.12,53.06,53.12,62960.0,48.372,48.4176,48.3629,48.4176,62960.0
2017-11-13 15:50:00,53.12,53.2,53.12,53.19,135695.0,48.4176,48.4905,48.4176,48.4814,135695.0
2017-11-13 15:55:00,53.18,53.28,53.18,53.25,229309.0,48.4723,48.5634,48.4723,48.5361,229309.0
2017-11-14 09:30:00,52.96,53.19,52.92,53.12,52924.0,48.2718,48.4814,48.2353,48.4176,52924.0
2017-11-14 09:35:00,53.14,53.32,53.12,53.3,51911.0,48.4358,48.5999,48.4176,48.5817,51911.0
2017-11-14 09:40:00,53.3,53.53,53.29,53.43,36707.0,48.5817,48.7913,48.5725,48.7002,36707.0
2017-11-14 09:45:00,53.42,53.46,53.36,53.41,25286.0,48.691,48.7275,48.6363,48.6819,25286.0
2017-11-14 09:50:00,53.41,53.42,53.27,53.29,39963.0,48.6819,48.691,48.5543,48.5725,39963.0
2017-11-14 09:55:00,53.28,53.47,53.28,53.45,32805.0,48.5634,48.7366,48.5634,48.7184,32805.0
2017-11-14 10:00:00,53.46,53.46,53.34,53.38,29459.0,48.7275,48.7275,48.6181,48.6546,29459.0
2017-11-14 10:05:00,53.38,53.53,53.36,53.46,36698.0,48.6546,48.7913,48.6363,48.7275,36698.0
2017-11-14 10:10:00,53.46,53.51,53.43,53.49,21144.0,48.7275,48.7731,48.7002,48.7548,21144.0
2017-11-14 10:15:00,53.48,53.53,53.41,53.41,24985.0,48.7457,48.7913,48.6819,48.6819,24985.0
2017-11-14 10:20:00,53.42,53.48,53.38,53.44,24774.0,48.691,48.7457,48.6546,48.7093,24774.0
2017-11-14 10:25:00,53.44,53.49,53.44,53.46,17945.0,48.7093,48.7548,48.7093,48.7275,17945.0
2017-11-14 10:30:00,53.45,53.48,53.41,53.45,17210.0,48.7184,48.7457,48.6819,48.7184,17210.0
2017-11-14 10:35:00,53.46,53.56,53.45,53.56,26079.0,48.7275,48.8186,48.7184,48.8186,26079.0
2017-11-14 10:40:00,53.55,53.57,53.51,53.55,26529.0,48.8095,48.8278,48.7731,48.8095,26529.0
2017-11-14 10:45:00,53.55,53.68,53.55,53.65,46167.0,48.8095,48.928,48.8095,48.9007,46167.0
2017-11-14 10:50:00,53.66,53.7,53.6,53.64,38584.0,48.9098,48.9463,48.8551,48.8916,38584.0
2017-11-14 10:55:00,53.65,53.69,53.62,53.63,27739.0,48.9007,48.9371,48.8733,48.8824,27739.0
2017-11-14 11:00:00,53.63,53.7,53.63,53.7,33611.0,48.8824,48.9463,48.8824,48.9463,33611.0
2017-11-14 11:05:00,53.69,53.7,53.65,53.65,28062.0,48.9371,48.9463,48.9007,48.9007,28062.0
2017-11-14 11:10:00,53.66,53.68,53.64,53.65,31437.0,48.9098,48.928,48.8916,48.9007,31437.0
2017-11-14 11:15:00,53.66,53.66,53.55,53.6,25944.0,48.9098,48.9098,48.8095,48.8551,25944.0
2017-11-14 11:20:00,53.6,53.66,53.6,53.61,20572.0,48.8551,48.9098,48.8551,48.8642,20572.0
2017-11-14 11:25:00,53.61,53.61,53.46,53.49,22464.0,48.8642,48.8642,48.7275,48.7548,22464.0
2017-11-14 11:30:00,53.5,53.61,53.47,53.61,20996.0,48.764,48.8642,48.7366,48.8642,20996.0
2017-11-14 11:35:00,53.61,53.61,53.52,53.52,25600.0,48.8642,48.8642,48.7822,48.7822,25600.0
2017-11-14 11:40:00,53.52,53.55,53.49,53.52,15095.0,48.7822,48.8095,48.7548,48.7822,15095.0
2017-11-14 11:45:00,53.51,53.58,53.48,53.56,19518.0,48.7731,48.8369,48.7457,48.8186,19518.0
2017-11-14 11:50:00,53.56,53.68,53.56,53.67,11621.0,48.8186,48.928,48.8186,48.9189,11621.0
2017-11-14 11:55:00,53.67,53.72,53.63,53.66,21822.0,48.9189,48.9645,48.8824,48.9098,21822.0
2017-11-14 12:00:00,53.67,53.73,53.66,53.72,15471.0,48.9189,48.9736,48.9098,48.9645,15471.0
2017-11-14 12:05:00,53.73,53.74,53.66,53.68,19214.0,48.9736,48.9827,48.9098,48.928,19214.0
2017-11-14 12:10:00,53.68,53.69,53.65,53.66,13497.0,48.928,48.9371,48.9007,48.9098,13497.0
2017-11-14 12:15:00,53.67,53.7,53.66,53.69,15313.0,48.9189,48.9463,48.9098,48.9371,15313.0
2017-11-14 12:20:00,53.69,53.69,53.62,53.66,15151.0,48.9371,48.9371,48.8733,48.9098,15151.0
2017-11-14 12:25:00,53.66,53.68,53.66,53.66,19448.0,48.9098,48.928,48.9098,48.9098,19448.0
2017-11-14 12:30:00,53.66,53.7,53.64,53.7,12501.0,48.9098,48.9463,48.8916,48.9463,12501.0
2017-11-14 12:35:00,53.69,53.71,53.64,53.68,19421.0,48.9371,48.9554,48.8916,48.928,19421.0
2017-11-14 12:40:00,53.68,53.68,53.65,53.65,15404.0,48.928,48.928,48.9007,48.9007,15404.0
2017-11-14 12:45:00,53.65,53.73,53.65,53.7,23219.0,48.9007,48.9736,48.9007,48.9463,23219.0
2017-11-14 12:50:00,53.71,53.75,53.6,53.6,126626.0,48.9554,48.9918,48.8551,48.8551,126626.0
2017-11-14 12:55:00,53.6,53.6,53.54,53.59,34157.0,48.8551,48.8551,48.8004,48.846,34157.0
2017-11-14 13:00:00,53.59,53.65,53.58,53.63,33936.0,48.846,48.9007,48.8369,48.8824,33936.0
2017-11-14 13:05:00,53.63,53.66,53.59,53.64,23274.0,48.8824,48.9098,48.846,48.8916,23274.0
2017-11-14 13:10:00,53.63,53.66,53.6,53.65,26084.0,48.8824,48.9098,48.8551,48.9007,26084.0
2017-11-14 13:15:00,53.64,53.64,53.51,53.51,17340.0,48.8916,48.8916,48.7731,48.7731,17340.0
2017-11-14 13:20:00,53.52,53.58,53.5,53.56,22078.0,48.7822,48.8369,48.764,48.8186,22078.0
2017-11-14 13:25:00,53.56,53.59,53.55,53.59,14275.0,48.8186,48.846,48.8095,48.846,14275.0
2017-11-14 13:30:00,53.58,53.59,53.51,53.55,17094.0,48.8369,48.846,48.7731,48.8095,17094.0
2017-11-14 13:35:00,53.55,53.59,53.53,53.57,19856.0,48.8095,48.846,48.7913,48.8278,19856.0
2017-11-14 13:40:00,53.58,53.62,53.57,53.6,19618.0,48.8369,48.8733,48.8278,48.8551,19618.0
2017-11-14 13:45:00,53.59,53.64,53.59,53.64,22119.0,48.846,48.8916,48.846,48.8916,22119.0
2017-11-14 13:50:00,53.64,53.65,53.57,53.62,28906.0,48.8916,48.9007,48.8278,48.8733,28906.0
2017-11-14 13:55:00,53.61,53.65,53.58,53.64,17364.0,48.8642,48.9007,48.8369,48.8916,17364.0
2017-11-14 14:00:00,53.64,53.65,53.6,53.64,23268.0,48.8916,48.9007,48.8551,48.8916,23268.0
2017-11-14 14:05:00,53.65,53.67,53.63,53.66,14401.0,48.9007,48.9189,48.8824,48.9098,14401.0
2017-11-14 14:10:00,53.66,53.69,53.65,53.69,24338.0,48.9098,48.9371,48.9007,48.9371,24338.0
2017-11-14 14:15:00,53.69,53.73,53.68,53.71,36710.0,48.9371,48.9736,48.928,48.9554,36710.0
2017-11-14 14:20:00,53.71,53.71,53.65,53.68,33286.0,48.9554,48.9554,48.9007,48.928,33286.0
2017-11-14 14:25:00,53.68,53.8,53.66,53.78,57549.0,48.928,49.0374,48.9098,49.0192,57549.0
2017-11-14 14:30:00,53.78,53.78,53.7,53.73,21668.0,49.0192,49.0192,48.9463,48.9736,21668.0
2017-11-14 14:35:00,53.72,53.77,53.69,53.77,16367.0,48.9645,49.0101,48.9371,49.0101,16367.0
2017-11-14 14:40:00,53.77,53.77,53.71,53.73,17210.0,49.0101,49.0101,48.9554,48.9736,17210.0
2017-11-14 14:45:00,53.73,53.78,53.71,53.76,25724.0,48.9736,49.0192,48.9554,49.0009,25724.0
2017-11-14 14:50:00,53.76,53.84,53.73,53.84,38761.0,49.0009,49.0739,48.9736,49.0739,38761.0
2017-11-14 14:55:00,53.84,53.84,53.75,53.75,27484.0,49.0739,49.0739,48.9918,48.9918,27484.0
2017-11-14 15:00:00,53.75,53.83,53.74,53.81,20825.0,48.9918,49.0647,48.9827,49.0465,20825.0
2017-11-14 15:05:00,53.81,53.82,53.75,53.76,19941.0,49.0465,49.0556,48.9918,49.0009,19941.0
2017-11-14 15:10:00,53.76,53.85,53.75,53.79,43497.0,49.0009,49.083,48.9918,49.0283,43497.0
2017-11-14 15:15:00,53.78,53.84,53.78,53.84,22739.0,49.0192,49.0739,49.0192,49.0739,22739.0
2017-11-14 15:20:00,53.84,53.84,53.74,53.76,22052.0,49.0739,49.0739,48.9827,49.0009,22052.0
2017-11-14 15:25:00,53.77,53.79,53.73,53.76,28670.0,49.0101,49.0283,48.9736,49.0009,28670.0
2017-11-14 15:30:00,53.76,53.79,53.72,53.77,34856.0,49.0009,49.0283,48.9645,49.0101,34856.0
2017-11-14 15:35:00,53.76,53.82,53.75,53.76,45878.0,49.0009,49.0556,48.9918,49.0009,45878.0
2017-11-14 15:40:00,53.76,53.78,53.72,53.73,49559.0,49.0009,49.0192,48.9645,48.9736,49559.0
2017-11-14 15:45:00,53.73,53.75,53.69,53.72,70347.0,48.9736,48.9918,48.9371,48.9645,70347.0
2017-11-14 15:50:00,53.72,53.72,53.68,53.71,65917.0,48.9645,48.9645,48.928,48.9554,65917.0
2017-11-14 15:55:00,53.71,53.75,53.68,53.74,130904.0,48.9554,48.9918,48.928,48.9827,130904.0
2017-11-15 09:30:00,53.65,53.77,53.56,53.74,53268.0,48.9007,49.0101,48.8186,48.9827,53268.0
2017-11-15 09:35:00,53.76,53.8,53.57,53.63,14058.0,49.0009,49.0374,48.8278,48.8824,14058.0
2017-11-15 09:40:00,53.64,53.65,53.54,53.6,23310.0,48.8916,48.9007,48.8004,48.8551,23310.0
2017-11-15 09:45:00,53.6,53.6,53.48,53.5,25990.0,48.8551,48.8551,48.7457,48.764,25990.0
2017-11-15 09:50:00,53.49,53.51,53.42,53.49,13217.0,48.7548,48.7731,48.691,48.7548,13217.0
2017-11-15 09:55:00,53.49,53.54,53.45,53.46,22350.0,48.7548,48.8004,48.7184,48.7275,22350.0
2017-11-15 10:00:00,53.46,53.54,53.45,53.54,128862.0,48.7275,48.8004,48.7184,48.8004,128862.0
2017-11-15 10:05:00,53.54,53.77,53.53,53.77,20965.0,48.8004,49.0101,48.7913,49.0101,20965.0
2017-11-15 10:10:00,53.77,53.82,53.73,53.73,22801.0,49.0101,49.0556,48.9736,48.9736,22801.0
2017-11-15 10:15:00,53.73,53.81,53.7,53.73,43050.0,48.9736,49.0465,48.9463,48.9736,43050.0
2017-11-15 10:20:00,53.72,53.74,53.62,53.64,45012.0,48.9645,48.9827,48.8733,48.8916,45012.0
2017-11-15 10:25:00,53.64,53.66,53.55,53.56,16728.0,48.8916,48.9098,48.8095,48.8186,16728.0
2017-11-15 10:30:00,53.55,53.62,53.55,53.6,19022.0,48.8095,48.8733,48.8095,48.8551,19022.0
2017-11-15 10:35:00,53.6,53.72,53.6,53.72,11339.0,48.8551,48.9645,48.8551,48.9645,11339.0
2017-11-15 10:40:00,53.71,53.81,53.7,53.73,30038.0,48.9554,49.0465,48.9463,48.9736,30038.0
2017-11-15 10:45:00,53.74,53.77,53.69,53.74,31287.0,48.9827,49.0101,48.9371,48.9827,31287.0
2017-11-15 10:50:00,53.73,53.79,53.73,53.76,66329.0,48.9736,49.0283,48.9736,49.0009,66329.0
2017-11-15 10:55:00,53.76,53.91,53.74,53.91,33444.0,49.0009,49.1377,48.9827,49.1377,33444.0
2017-11-15 11:00:00,53.91,53.95,53.88,53.93,27266.0,49.1377,49.1741,49.1103,49.1559,27266.0
2017-11-15 11:05:00,53.93,53.96,53.91,53.92,90058.0,49.1559,49.1832,49.1377,49.1468,90058.0
2017-11-15 11:10:00,53.93,54.05,53.92,54.04,52132.0,49.1559,49.2653,49.1468,49.2562,52132.0
2017-11-15 11:15:00,54.05,54.15,54.04,54.1,37469.0,49.2653,49.3564,49.2562,49.3108,37469.0
2017-11-15 11:20:00,54.09,54.22,54.09,54.17,76952.0,49.3017,49.4202,49.3017,49.3746,76952.0
2017-11-15 11:25:00,54.17,54.17,54.11,54.11,33876.0,49.3746,49.3746,49.32,49.32,33876.0
2017-11-15 11:30:00,54.12,54.16,54.1,54.15,77875.0,49.3291,49.3655,49.3108,49.3564,77875.0
2017-11-15 11:35:00,54.16,54.17,54.08,54.08,33655.0,49.3655,49.3746,49.2926,49.2926,33655.0
2017-11-15 11:40:00,54.07,54.16,54.05,54.16,46816.0,49.2835,49.3655,49.2653,49.3655,46816.0
2017-11-15 11:45:00,54.16,54.21,54.1,54.11,23109.0,49.3655,49.4111,49.3108,49.32,23109.0
2017-11-15 11:50:00,54.11,54.17,54.1,54.14,27888.0,49.32,49.3746,49.3108,49.3473,27888.0
2017-11-15 11:55:00,54.14,54.22,54.13,54.21,88550.0,49.3473,49.4202,49.3382,49.4111,88550.0
2017-11-15 12:00:00,54.21,54.29,54.2,54.23,41296.0,49.4111,49.484,49.402,49.4293,41296.0
2017-11-15 12:05:00,54.22,54.32,54.19,54.31,36791.0,49.4202,49.5114,49.3929,49.5023,36791.0
2017-11-15 12:10:00,54.31,54.4,54.24,54.4,46572.0,49.5023,49.5843,49.4384,49.5843,46572.0
2017-11-15 12:15:00,54.4,54.45,54.33,54.33,89831.0,49.5843,49.6299,49.5205,49.5205,89831.0
2017-11-15 12:20:00,54.34,54.34,54.23,54.29,24832.0,49.5296,49.5296,49.4293,49.484,24832.0
2017-11-15 12:25:00,54.29,54.29,54.25,54.29,23081.0,49.484,49.484,49.4476,49.484,23081.0
2017-11-15 12:30:00,54.28,54.29,54.26,54.28,25151.0,49.4749,49.484,49.4567,49.4749,25151.0
2017-11-15 12:35:00,54.29,54.38,54.27,54.35,80537.0,49.484,49.5661,49.4658,49.5387,80537.0
2017-11-15 12:40:00,54.36,54.4,54.36,54.39,21480.0,49.5478,49.5843,49.5478,49.5752,21480.0
2017-11-15 12:45:00,54.39,54.42,54.36,54.42,38603.0,49.5752,49.6025,49.5478,49.6025,38603.0
2017-11-15 12:50:00,54.43,54.46,54.41,54.46,44244.0,49.6116,49.639,49.5934,49.639,44244.0
2017-11-15 12:55:00,54.46,54.49,54.43,54.43,24421.0,49.639,49.6663,49.6116,49.6116,24421.0
2017-11-15 13:00:00,54.44,54.46,54.36,54.37,27407.0,49.6207,49.639,49.5478,49.5569,27407.0
2017-11-15 13:05:00,54.37,54.37,54.29,54.3,35094.0,49.5569,49.5569,49.484,49.4931,35094.0
2017-11-15 13:10:00,54.3,54.36,54.29,54.34,35382.0,49.4931,49.5478,49.484,49.5296,35382.0
2017-11-15 13:15:00,54.35,54.4,54.32,54.38,23204.0,49.5387,49.5843,49.5114,49.5661,23204.0
2017-11-15 13:20:00,54.38,54.38,54.29,54.34,31505.0,49.5661,49.5661,49.484,49.5296,31505.0
2017-11-15 13:25:00,54.33,54.4,54.33,54.37,23624.0,49.5205,49.5843,49.5205,49.5569,23624.0
2017-11-15 13:30:00,54.37,54.38,54.32,54.32,12091.0,49.5569,49.5661,49.5114,49.5114,12091.0
2017-11-15 13:35:00,54.32,54.39,54.29,54.39,34657.0,49.5114,49.5752,49.484,49.5752,34657.0
2017-11-15 13:40:00,54.39,54.49,54.37,54.49,23761.0,49.5752,49.6663,49.5569,49.6663,23761.0
2017-11-15 13:45:00,54.48,54.52,54.41,54.52,60673.0,49.6572,49.6937,49.5934,49.6937,60673.0
2017-11-15 13:50:00,54.53,54.57,54.46,54.48,41762.0,49.7028,49.7392,49.639,49.6572,41762.0
2017-11-15 13:55:00,54.48,54.48,54.34,54.34,30799.0,49.6572,49.6572,49.5296,49.5296,30799.0
2017-11-15 14:00:00,54.35,54.38,54.33,54.37,32579.0,49.5387,49.5661,49.5205,49.5569,32579.0
2017-11-15 14:05:00,54.37,54.44,54.36,54.43,37340.0,49.5569,49.6207,49.5478,49.6116,37340.0
2017-11-15 14:10:00,54.43,54.43,54.4,54.41,19554.0,49.6116,49.6116,49.5843,49.5934,19554.0
2017-11-15 14:15:00,54.41,54.42,54.3,54.38,43393.0,49.5934,49.6025,49.4931,49.5661,43393.0
2017-11-15 14:20:00,54.39,54.44,54.38,54.4,36779.0,49.5752,49.6207,49.5661,49.5843,36779.0
2017-11-15 14:25:00,54.4,54.47,54.4,54.46,28668.0,49.5843,49.6481,49.5843,49.639,28668.0
2017-11-15 14:30:00,54.46,54.48,54.39,54.46,31541.0,49.639,49.6572,49.5752,49.639,31541.0
2017-11-15 14:35:00,54.45,54.52,54.44,54.51,50746.0,49.6299,49.6937,49.6207,49.6845,50746.0
2017-11-15 14:40:00,54.51,54.67,54.5,54.66,67767.0,49.6845,49.8304,49.6754,49.8213,67767.0
2017-11-15 14:45:00,54.67,54.67,54.62,54.63,63621.0,49.8304,49.8304,49.7848,49.7939,63621.0
2017-11-15 14:50:00,54.63,54.74,54.62,54.74,61183.0,49.7939,49.8942,49.7848,49.8942,61183.0
2017-11-15 14:55:00,54.74,54.75,54.62,54.62,57375.0,49.8942,49.9033,49.7848,49.7848,57375.0
2017-11-15 15:00:00,54.62,54.73,54.62,54.71,45832.0,49.7848,49.8851,49.7848,49.8668,45832.0
2017-11-15 15:05:00,54.7,54.71,54.67,54.69,42924.0,49.8577,49.8668,49.8304,49.8486,42924.0
2017-11-15 15:10:00,54.7,54.73,54.67,54.73,62336.0,49.8577,49.8851,49.8304,49.8851,62336.0
2017-11-15 15:15:00,54.72,54.8,54.72,54.76,59294.0,49.876,49.9489,49.876,49.9124,59294.0
2017-11-15 15:20:00,54.76,54.78,54.74,54.76,66451.0,49.9124,49.9306,49.8942,49.9124,66451.0
2017-11-15 15:25:00,54.76,54.77,54.71,54.72,92767.0,49.9124,49.9215,49.8668,49.876,92767.0
2017-11-15 15:30:00,54.72,54.74,54.65,54.7,123276.0,49.876,49.8942,49.8122,49.8577,123276.0
2017-11-15 15:35:00,54.71,54.72,54.66,54.71,81055.0,49.8668,49.876,49.8213,49.8668,81055.0
2017-11-15 15:40:00,54.71,54.75,54.67,54.68,152957.0,49.8668,49.9033,49.8304,49.8395,152957.0
2017-11-15 15:45:00,54.68,54.74,54.65,54.66,114346.0,49.8395,49.8942,49.8122,49.8213,114346.0
2017-11-15 15:50:00,54.66,54.69,54.62,54.66,176911.0,49.8213,49.8486,49.7848,49.8213,176911.0
2017-11-15 15:55:00,54.66,54.66,54.56,54.62,278053.0,49.8213,49.8213,49.7301,49.7848,278053.0
2017-11-16 09:30:00,55.02,55.32,54.99,55.26,91839.0,50.1494,50.4228,50.1221,50.3682,91839.0
2017-11-16 09:35:00,55.2,55.3,54.97,55.15,69471.0,50.3135,50.4046,50.1038,50.2679,69471.0
2017-11-16 09:40:00,55.16,55.25,54.92,54.95,68374.0,50.277,50.359,50.0583,50.0856,68374.0
2017-11-16 09:45:00,54.96,54.98,54.75,54.77,69573.0,50.0947,50.1129,49.9033,49.9215,69573.0
2017-11-16 09:50:00,54.78,54.82,54.69,54.75,77073.0,49.9306,49.9671,49.8486,49.9033,77073.0
2017-11-16 09:55:00,54.75,54.84,54.65,54.83,41277.0,49.9033,49.9853,49.8122,49.9762,41277.0
2017-11-16 10:00:00,54.81,54.85,54.78,54.84,73391.0,49.958,49.9944,49.9306,49.9853,73391.0
2017-11-16 10:05:00,54.85,54.91,54.8,54.81,37785.0,49.9944,50.0491,49.9489,49.958,37785.0
2017-11-16 10:10:00,54.8,54.89,54.8,54.83,44565.0,49.9489,50.0309,49.9489,49.9762,44565.0
2017-11-16 10:15:00,54.83,54.89,54.8,54.84,59006.0,49.9762,50.0309,49.9489,49.9853,59006.0
2017-11-16 10:20:00,54.83,54.89,54.82,54.85,27717.0,49.9762,50.0309,49.9671,49.9944,27717.0
2017-11-16 10:25:00,54.86,55.03,54.84,54.99,54037.0,50.0036,50.1585,49.9853,50.1221,54037.0
2017-11-16 10:30:00,55.0,55.0,54.95,54.97,29755.0,50.1312,50.1312,50.0856,50.1038,29755.0
2017-11-16 10:35:00,54.97,55.03,54.97,55.03,30885.0,50.1038,50.1585,50.1038,50.1585,30885.0
2017-11-16 10:40:00,55.03,55.2,55.02,55.15,128021.0,50.1585,50.3135,50.1494,50.2679,128021.0
2017-11-16 10:45:00,55.15,55.27,55.14,55.21,68281.0,50.2679,50.3773,50.2588,50.3226,68281.0
2017-11-16 10:50:00,55.2,55.29,55.16,55.16,50357.0,50.3135,50.3955,50.277,50.277,50357.0
2017-11-16 10:55:00,55.17,55.29,55.16,55.26,82816.0,50.2861,50.3955,50.277,50.3682,82816.0
2017-11-16 11:00:00,55.26,55.33,55.26,55.31,50811.0,50.3682,50.432,50.3682,50.4137,50811.0
2017-11-16 11:05:00,55.31,55.31,55.23,55.29,49143.0,50.4137,50.4137,50.3408,50.3955,49143.0
2017-11-16 11:10:00,55.29,55.29,55.16,55.26,62953.0,50.3955,50.3955,50.277,50.3682,62953.0
2017-11-16 11:15:00,55.26,55.34,55.23,55.26,58902.0,50.3682,50.4411,50.3408,50.3682,58902.0
2017-11-16 11:20:00,55.26,55.27,55.22,55.24,51566.0,50.3682,50.3773,50.3317,50.3499,51566.0
2017-11-16 11:25:00,55.24,55.34,55.24,55.29,39328.0,50.3499,50.4411,50.3499,50.3955,39328.0
2017-11-16 11:30:00,55.29,55.38,55.27,55.29,37050.0,50.3955,50.4775,50.3773,50.3955,37050.0
2017-11-16 11:35:00,55.29,55.42,55.29,55.33,25406.0,50.3955,50.514,50.3955,50.432,25406.0
2017-11-16 11:40:00,55.32,55.32,55.26,55.27,24526.0,50.4228,50.4228,50.3682,50.3773,24526.0
2017-11-16 11:45:00,55.28,55.36,55.27,55.32,22028.0,50.3864,50.4593,50.3773,50.4228,22028.0
2017-11-16 11:50:00,55.31,55.4,55.28,55.37,31774.0,50.4137,50.4958,50.3864,50.4684,31774.0
2017-11-16 11:55:00,55.38,55.44,55.36,55.44,29982.0,50.4775,50.5322,50.4593,50.5322,29982.0
2017-11-16 12:00:00,55.44,55.5,55.43,55.48,46158.0,50.5322,50.5869,50.5231,50.5687,46158.0
2017-11-16 12:05:00,55.48,55.5,55.42,55.47,22993.0,50.5687,50.5869,50.514,50.5596,22993.0
2017-11-16 12:10:00,55.47,55.47,55.4,55.41,27165.0,50.5596,50.5596,50.4958,50.5049,27165.0
2017-11-16 12:15:00,55.41,55.42,55.33,55.35,25092.0,50.5049,50.514,50.432,50.4502,25092.0
2017-11-16 12:20:00,55.35,55.35,55.31,55.32,32155.0,50.4502,50.4502,50.4137,50.4228,32155.0
2017-11-16 12:25:00,55.31,55.39,55.29,55.38,53087.0,50.4137,50.4866,50.3955,50.4775,53087.0
2017-11-16 12:30:00,55.38,55.42,55.38,55.4,19299.0,50.4775,50.514,50.4775,50.4958,19299.0
2017-11-16 12:35:00,55.4,55.4,55.33,55.35,16297.0,50.4958,50.4958,50.432,50.4502,16297.0
2017-11-16 12:40:00,55.35,55.39,55.31,55.35,26225.0,50.4502,50.4866,50.4137,50.4502,26225.0
2017-11-16 12:45:00,55.36,55.41,55.35,55.35,14213.0,50.4593,50.5049,50.4502,50.4502,14213.0
2017-11-16 12:50:00,55.36,55.43,55.35,55.38,43035.0,50.4593,50.5231,50.4502,50.4775,43035.0
2017-11-16 12:55:00,55.38,55.43,55.36,55.42,44148.0,50.4775,50.5231,50.4593,50.514,44148.0
2017-11-16 13:00:00,55.41,55.48,55.41,55.45,20610.0,50.5049,50.5687,50.5049,50.5413,20610.0
2017-11-16 13:05:00,55.45,55.45,55.41,55.43,16495.0,50.5413,50.5413,50.5049,50.5231,16495.0
2017-11-16 13:10:00,55.44,55.44,55.39,55.43,36099.0,50.5322,50.5322,50.4866,50.5231,36099.0
2017-11-16 13:15:00,55.44,55.46,55.4,55.41,27230.0,50.5322,50.5504,50.4958,50.5049,27230.0
2017-11-16 13:20:00,55.42,55.42,55.37,55.4,22715.0,50.514,50.514,50.4684,50.4958,22715.0
2017-11-16 13:25:00,55.4,55.41,55.33,55.39,16540.0,50.4958,50.5049,50.432,50.4866,16540.0
2017-11-16 13:30:00,55.39,55.39,55.31,55.33,22921.0,50.4866,50.4866,50.4137,50.432,22921.0
2017-11-16 13:35:00,55.33,55.36,55.27,55.32,27729.0,50.432,50.4593,50.3773,50.4228,27729.0
2017-11-16 13:40:00,55.31,55.31,55.25,55.3,43638.0,50.4137,50.4137,50.359,50.4046,43638.0
2017-11-16 13:45:00,55.3,55.3,55.23,55.27,22800.0,50.4046,50.4046,50.3408,50.3773,22800.0
2017-11-16 13:50:00,55.27,55.28,55.22,55.23,22667.0,50.3773,50.3864,50.3317,50.3408,22667.0
2017-11-16 13:55:00,55.22,55.27,55.19,55.23,63726.0,50.3317,50.3773,50.3043,50.3408,63726.0
2017-11-16 14:00:00,55.23,55.26,55.21,55.26,58890.0,50.3408,50.3682,50.3226,50.3682,58890.0
2017-11-16 14:05:00,55.27,55.31,55.27,55.3,17096.0,50.3773,50.4137,50.3773,50.4046,17096.0
2017-11-16 14:10:00,55.31,55.32,55.27,55.29,25990.0,50.4137,50.4228,50.3773,50.3955,25990.0
2017-11-16 14:15:00,55.29,55.33,55.27,55.27,34946.0,50.3955,50.432,50.3773,50.3773,34946.0
2017-11-16 14:20:00,55.27,55.29,55.23,55.24,138886.0,50.3773,50.3955,50.3408,50.3499,138886.0
2017-11-16 14:25:00,55.23,55.26,55.19,55.26,127179.0,50.3408,50.3682,50.3043,50.3682,127179.0
2017-11-16 14:30:00,55.26,55.38,55.25,55.37,18301.0,50.3682,50.4775,50.359,50.4684,18301.0
2017-11-16 14:35:00,55.38,55.42,55.34,55.41,29618.0,50.4775,50.514,50.4411,50.5049,29618.0
2017-11-16 14:40:00,55.41,55.42,55.38,55.39,27367.0,50.5049,50.514,50.4775,50.4866,27367.0
2017-11-16 14:45:00,55.4,55.4,55.33,55.34,18133.0,50.4958,50.4958,50.432,50.4411,18133.0
2017-11-16 14:50:00,55.33,55.34,55.29,55.3,28235.0,50.432,50.4411,50.3955,50.4046,28235.0
2017-11-16 14:55:00,55.3,55.31,55.27,55.27,15675.0,50.4046,50.4137,50.3773,50.3773,15675.0
2017-11-16 15:00:00,55.27,55.27,55.25,55.25,54569.0,50.3773,50.3773,50.359,50.359,54569.0
2017-11-16 15:05:00,55.26,55.31,55.25,55.27,39451.0,50.3682,50.4137,50.359,50.3773,39451.0
2017-11-16 15:10:00,55.27,55.27,55.25,55.26,30890.0,50.3773,50.3773,50.359,50.3682,30890.0
2017-11-16 15:15:00,55.25,55.26,55.25,55.26,23209.0,50.359,50.3682,50.359,50.3682,23209.0
2017-11-16 15:20:00,55.25,55.33,55.25,55.32,49624.0,50.359,50.432,50.359,50.4228,49624.0
2017-11-16 15:25:00,55.33,55.34,55.3,55.34,34665.0,50.432,50.4411,50.4046,50.4411,34665.0
2017-11-16 15:30:00,55.33,55.33,55.25,55.27,56706.0,50.432,50.432,50.359,50.3773,56706.0
2017-11-16 15:35:00,55.26,55.32,55.25,55.29,41288.0,50.3682,50.4228,50.359,50.3955,41288.0
2017-11-16 15:40:00,55.28,55.3,55.24,55.25,113250.0,50.3864,50.4046,50.3499,50.359,113250.0
2017-11-16 15:45:00,55.25,55.26,55.22,55.23,79857.0,50.359,50.3682,50.3317,50.3408,79857.0
2017-11-16 15:50:00,55.23,55.29,55.21,55.27,240349.0,50.3408,50.3955,50.3226,50.3773,240349.0
2017-11-16 15:55:00,55.28,55.29,55.23,55.27,212598.0,50.3864,50.3955,50.3408,50.3773,212598.0
2017-11-17 09:30:00,55.01,55.11,54.8,54.89,154128.0,50.1403,50.2314,49.9489,50.0309,154128.0
2017-11-17 09:35:00,54.9,55.0,54.88,54.96,57456.0,50.04,50.1312,50.0218,50.0947,57456.0
2017-11-17 09:40:00,54.96,55.06,54.92,54.95,182849.0,50.0947,50.1859,50.0583,50.0856,182849.0
2017-11-17 09:45:00,54.96,55.03,54.8,55.03,107273.0,50.0947,50.1585,49.9489,50.1585,107273.0
2017-11-17 09:50:00,55.03,55.17,55.03,55.08,25110.0,50.1585,50.2861,50.1585,50.2041,25110.0
2017-11-17 09:55:00,55.08,55.08,54.95,55.0,23223.0,50.2041,50.2041,50.0856,50.1312,23223.0
2017-11-17 10:00:00,54.99,55.03,54.8,54.82,32716.0,50.1221,50.1585,49.9489,49.9671,32716.0
2017-11-17 10:05:00,54.8,54.93,54.8,54.88,18071.0,49.9489,50.0674,49.9489,50.0218,18071.0
2017-11-17 10:10:00,54.87,54.87,54.77,54.78,19893.0,50.0127,50.0127,49.9215,49.9306,19893.0
2017-11-17 10:15:00,54.79,54.83,54.76,54.82,30126.0,49.9398,49.9762,49.9124,49.9671,30126.0
2017-11-17 10:20:00,54.83,54.84,54.77,54.79,25462.0,49.9762,49.9853,49.9215,49.9398,25462.0
2017-11-17 10:25:00,54.79,54.9,54.78,54.9,24609.0,49.9398,50.04,49.9306,50.04,24609.0
2017-11-17 10:30:00,54.89,54.9,54.79,54.8,27067.0,50.0309,50.04,49.9398,49.9489,27067.0
2017-11-17 10:35:00,54.81,54.84,54.8,54.8,21521.0,49.958,49.9853,49.9489,49.9489,21521.0
2017-11-17 10:40:00,54.81,54.83,54.79,54.8,23598.0,49.958,49.9762,49.9398,49.9489,23598.0
2017-11-17 10:45:00,54.8,54.85,54.79,54.8,34296.0,49.9489,49.9944,49.9398,49.9489,34296.0
2017-11-17 10:50:00,54.8,54.88,54.8,54.87,14889.0,49.9489,50.0218,49.9489,50.0127,14889.0
2017-11-17 10:55:00,54.86,54.89,54.82,54.86,18767.0,50.0036,50.0309,49.9671,50.0036,18767.0
2017-11-17 11:00:00,54.86,54.86,54.74,54.75,53625.0,50.0036,50.0036,49.8942,49.9033,53625.0
2017-11-17 11:05:00,54.75,54.79,54.74,54.76,41341.0,49.9033,49.9398,49.8942,49.9124,41341.0
2017-11-17 11:10:00,54.76,54.76,54.62,54.62,41105.0,49.9124,49.9124,49.7848,49.7848,41105.0
2017-11-17 11:15:00,54.62,54.63,54.51,54.53,27505.0,49.7848,49.7939,49.6845,49.7028,27505.0
2017-11-17 11:20:00,54.53,54.59,54.3,54.39,63837.0,49.7028,49.7575,49.4931,49.5752,63837.0
2017-11-17 11:25:00,54.39,54.44,54.38,54.38,26064.0,49.5752,49.6207,49.5661,49.5661,26064.0
2017-11-17 11:30:00,54.38,54.44,54.37,54.41,25870.0,49.5661,49.6207,49.5569,49.5934,25870.0
2017-11-17 11:35:00,54.41,54.53,54.39,54.53,28757.0,49.5934,49.7028,49.5752,49.7028,28757.0
2017-11-17 11:40:00,54.54,54.63,54.5,54.63,45720.0,49.7119,49.7939,49.6754,49.7939,45720.0
2017-11-17 11:45:00,54.63,54.66,54.6,54.64,19049.0,49.7939,49.8213,49.7666,49.803,19049.0
2017-11-17 11:50:00,54.65,54.84,54.63,54.78,24135.0,49.8122,49.9853,49.7939,49.9306,24135.0
2017-11-17 11:55:00,54.78,54.78,54.7,54.72,19251.0,49.9306,49.9306,49.8577,49.876,19251.0
2017-11-17 12:00:00,54.73,54.75,54.69,54.71,12513.0,49.8851,49.9033,49.8486,49.8668,12513.0
2017-11-17 12:05:00,54.71,54.75,54.71,54.73,10731.0,49.8668,49.9033,49.8668,49.8851,10731.0
2017-11-17 12:10:00,54.75,54.85,54.75,54.83,11575.0,49.9033,49.9944,49.9033,49.9762,11575.0
2017-11-17 12:15:00,54.82,54.83,54.73,54.73,8482.0,49.9671,49.9762,49.8851,49.8851,8482.0
2017-11-17 12:20:00,54.73,54.79,54.73,54.78,10019.0,49.8851,49.9398,49.8851,49.9306,10019.0
2017-11-17 12:25:00,54.79,54.81,54.77,54.8,13482.0,49.9398,49.958,49.9215,49.9489,13482.0
2017-11-17 12:30:00,54.8,54.8,54.75,54.76,8127.0,49.9489,49.9489,49.9033,49.9124,8127.0
2017-11-17 12:35:00,54.76,54.84,54.76,54.83,13538.0,49.9124,49.9853,49.9124,49.9762,13538.0
2017-11-17 12:40:00,54.83,54.91,54.82,54.88,23637.0,49.9762,50.0491,49.9671,50.0218,23637.0
2017-11-17 12:45:00,54.87,54.93,54.87,54.91,9892.0,50.0127,50.0674,50.0127,50.0491,9892.0
2017-11-17 12:50:00,54.92,54.93,54.84,54.87,19390.0,50.0583,50.0674,49.9853,50.0127,19390.0
2017-11-17 12:55:00,54.87,54.94,54.87,54.9,6571.0,50.0127,50.0765,50.0127,50.04,6571.0
2017-11-17 13:00:00,54.91,54.91,54.85,54.88,8513.0,50.0491,50.0491,49.9944,50.0218,8513.0
2017-11-17 13:05:00,54.87,54.88,54.84,54.86,17700.0,50.0127,50.0218,49.9853,50.0036,17700.0
2017-11-17 13:10:00,54.85,54.86,54.84,54.86,20545.0,49.9944,50.0036,49.9853,50.0036,20545.0
2017-11-17 13:15:00,54.87,54.88,54.72,54.72,40869.0,50.0127,50.0218,49.876,49.876,40869.0
2017-11-17 13:20:00,54.72,54.72,54.69,54.7,15718.0,49.876,49.876,49.8486,49.8577,15718.0
2017-11-17 13:25:00,54.7,54.76,54.64,54.76,15556.0,49.8577,49.9124,49.803,49.9124,15556.0
2017-11-17 13:30:00,54.77,54.77,54.73,54.76,9912.0,49.9215,49.9215,49.8851,49.9124,9912.0
2017-11-17 13:35:00,54.75,54.8,54.74,54.8,10603.0,49.9033,49.9489,49.8942,49.9489,10603.0
2017-11-17 13:40:00,54.8,54.83,54.73,54.75,9175.0,49.9489,49.9762,49.8851,49.9033,9175.0
2017-11-17 13:45:00,54.76,54.78,54.73,54.75,6744.0,49.9124,49.9306,49.8851,49.9033,6744.0
2017-11-17 13:50:00,54.74,54.77,54.74,54.74,8525.0,49.8942,49.9215,49.8942,49.8942,8525.0
2017-11-17 13:55:00,54.75,54.75,54.7,54.74,15864.0,49.9033,49.9033,49.8577,49.8942,15864.0
2017-11-17 14:00:00,54.74,54.81,54.73,54.78,104110.0,49.8942,49.958,49.8851,49.9306,104110.0
2017-11-17 14:05:00,54.78,54.84,54.76,54.83,14281.0,49.9306,49.9853,49.9124,49.9762,14281.0
2017-11-17 14:10:00,54.83,54.85,54.83,54.83,8807.0,49.9762,49.9944,49.9762,49.9762,8807.0
2017-11-17 14:15:00,54.84,54.84,54.78,54.79,19976.0,49.9853,49.9853,49.9306,49.9398,19976.0
2017-11-17 14:20:00,54.78,54.8,54.77,54.79,13120.0,49.9306,49.9489,49.9215,49.9398,13120.0
2017-11-17 14:25:00,54.79,54.81,54.78,54.79,11024.0,49.9398,49.958,49.9306,49.9398,11024.0
2017-11-17 14:30:00,54.78,54.81,54.78,54.8,6146.0,49.9306,49.958,49.9306,49.9489,6146.0
2017-11-17 14:35:00,54.8,54.82,54.79,54.82,16880.0,49.9489,49.9671,49.9398,49.9671,16880.0
2017-11-17 14:40:00,54.82,54.83,54.78,54.79,24217.0,49.9671,49.9762,49.9306,49.9398,24217.0
2017-11-17 14:45:00,54.79,54.83,54.76,54.82,20543.0,49.9398,49.9762,49.9124,49.9671,20543.0
2017-11-17 14:50:00,54.82,54.84,54.81,54.84,23188.0,49.9671,49.9853,49.958,49.9853,23188.0
2017-11-17 14:55:00,54.84,54.85,54.8,54.82,25569.0,49.9853,49.9944,49.9489,49.9671,25569.0
2017-11-17 15:00:00,54.82,54.83,54.76,54.76,16818.0,49.9671,49.9762,49.9124,49.9124,16818.0
2017-11-17 15:05:00,54.76,54.84,54.75,54.83,43812.0,49.9124,49.9853,49.9033,49.9762,43812.0
2017-11-17 15:10:00,54.82,54.82,54.79,54.81,17569.0,49.9671,49.9671,49.9398,49.958,17569.0
2017-11-17 15:15:00,54.8,54.81,54.74,54.74,32573.0,49.9489,49.958,49.8942,49.8942,32573.0
2017-11-17 15:20:00,54.75,54.76,54.74,54.74,27414.0,49.9033,49.9124,49.8942,49.8942,27414.0
2017-11-17 15:25:00,54.74,54.77,54.74,54.75,39705.0,49.8942,49.9215,49.8942,49.9033,39705.0
2017-11-17 15:30:00,54.74,54.77,54.71,54.77,69596.0,49.8942,49.9215,49.8668,49.9215,69596.0
2017-11-17 15:35:00,54.77,54.8,54.75,54.78,31448.0,49.9215,49.9489,49.9033,49.9306,31448.0
2017-11-17 15:40:00,54.78,54.79,54.73,54.73,56893.0,49.9306,49.9398,49.8851,49.8851,56893.0
2017-11-17 15:45:00,54.74,54.79,54.7,54.75,107689.0,49.8942,49.9398,49.8577,49.9033,107689.0
2017-11-17 15:50:00,54.76,54.79,54.72,54.75,133842.0,49.9124,49.9398,49.876,49.9033,133842.0
2017-11-17 15:55:00,54.75,54.76,54.7,54.71,165333.0,49.9033,49.9124,49.8577,49.8668,165333.0
2017-11-20 09:30:00,54.85,54.88,54.65,54.82,52268.0,49.9944,50.0218,49.8122,49.9671,52268.0
2017-11-20 09:35:00,54.79,54.92,54.77,54.82,17285.0,49.9398,50.0583,49.9215,49.9671,17285.0
2017-11-20 09:40:00,54.83,54.86,54.7,54.76,15908.0,49.9762,50.0036,49.8577,49.9124,15908.0
2017-11-20 09:45:00,54.77,54.81,54.7,54.71,22470.0,49.9215,49.958,49.8577,49.8668,22470.0
2017-11-20 09:50:00,54.71,54.72,54.54,54.54,16774.0,49.8668,49.876,49.7119,49.7119,16774.0
2017-11-20 09:55:00,54.55,54.59,54.49,54.53,16148.0,49.721,49.7575,49.6663,49.7028,16148.0
2017-11-20 10:00:00,54.51,54.58,54.49,54.5,34826.0,49.6845,49.7483,49.6663,49.6754,34826.0
2017-11-20 10:05:00,54.51,54.63,54.46,54.5,47595.0,49.6845,49.7939,49.639,49.6754,47595.0
2017-11-20 10:10:00,54.49,54.5,54.35,54.41,30274.0,49.6663,49.6754,49.5387,49.5934,30274.0
2017-11-20 10:15:00,54.39,54.41,54.28,54.28,28447.0,49.5752,49.5934,49.4749,49.4749,28447.0
2017-11-20 10:20:00,54.29,54.36,54.26,54.26,44986.0,49.484,49.5478,49.4567,49.4567,44986.0
2017-11-20 10:25:00,54.27,54.36,54.26,54.31,37115.0,49.4658,49.5478,49.4567,49.5023,37115.0
2017-11-20 10:30:00,54.31,54.48,54.31,54.43,20253.0,49.5023,49.6572,49.5023,49.6116,20253.0
2017-11-20 10:35:00,54.43,54.45,54.35,54.41,27554.0,49.6116,49.6299,49.5387,49.5934,27554.0
2017-11-20 10:40:00,54.41,54.42,54.32,54.33,34417.0,49.5934,49.6025,49.5114,49.5205,34417.0
2017-11-20 10:45:00,54.33,54.34,54.27,54.33,26023.0,49.5205,49.5296,49.4658,49.5205,26023.0
2017-11-20 10:50:00,54.33,54.48,54.33,54.48,19968.0,49.5205,49.6572,49.5205,49.6572,19968.0
2017-11-20 10:55:00,54.48,54.56,54.47,54.55,36806.0,49.6572,49.7301,49.6481,49.721,36806.0
2017-11-20 11:00:00,54.54,54.56,54.44,54.45,22502.0,49.7119,49.7301,49.6207,49.6299,22502.0
2017-11-20 11:05:00,54.44,54.54,54.44,54.5,48633.0,49.6207,49.7119,49.6207,49.6754,48633.0
2017-11-20 11:10:00,54.5,54.55,54.5,54.52,24940.0,49.6754,49.721,49.6754,49.6937,24940.0
2017-11-20 11:15:00,54.51,54.54,54.49,54.51,21509.0,49.6845,49.7119,49.6663,49.6845,21509.0
2017-11-20 11:20:00,54.5,54.55,54.49,54.55,34888.0,49.6754,49.721,49.6663,49.721,34888.0
2017-11-20 11:25:00,54.55,54.58,54.54,54.54,26589.0,49.721,49.7483,49.7119,49.7119,26589.0
2017-11-20 11:30:00,54.54,54.61,54.54,54.58,17326.0,49.7119,49.7757,49.7119,49.7483,17326.0
2017-11-20 11:35:00,54.57,54.61,54.53,54.59,57586.0,49.7392,49.7757,49.7028,49.7575,57586.0
2017-11-20 11:40:00,54.59,54.62,54.56,54.56,30561.0,49.7575,49.7848,49.7301,49.7301,30561.0
2017-11-20 11:45:00,54.57,54.63,54.55,54.62,31040.0,49.7392,49.7939,49.721,49.7848,31040.0
2017-11-20 11:50:00,54.61,54.62,54.51,54.52,22708.0,49.7757,49.7848,49.6845,49.6937,22708.0
2017-11-20 11:55:00,54.51,54.56,54.5,54.53,25753.0,49.6845,49.7301,49.6754,49.7028,25753.0
2017-11-20 12:00:00,54.54,54.59,54.48,54.48,31168.0,49.7119,49.7575,49.6572,49.6572,31168.0
2017-11-20 12:05:00,54.48,54.51,54.43,54.43,50678.0,49.6572,49.6845,49.6116,49.6116,50678.0
2017-11-20 12:10:00,54.43,54.49,54.42,54.48,20572.0,49.6116,49.6663,49.6025,49.6572,20572.0
2017-11-20 12:15:00,54.48,54.49,54.46,54.48,21132.0,49.6572,49.6663,49.639,49.6572,21132.0
2017-11-20 12:20:00,54.48,54.48,54.4,54.43,46881.0,49.6572,49.6572,49.5843,49.6116,46881.0
2017-11-20 12:25:00,54.43,54.43,54.28,54.31,47248.0,49.6116,49.6116,49.4749,49.5023,47248.0
2017-11-20 12:30:00,54.3,54.35,54.28,54.31,38920.0,49.4931,49.5387,49.4749,49.5023,38920.0
2017-11-20 12:35:00,54.31,54.37,54.3,54.36,19923.0,49.5023,49.5569,49.4931,49.5478,19923.0
2017-11-20 12:40:00,54.37,54.54,54.36,54.51,42945.0,49.5569,49.7119,49.5478,49.6845,42945.0
2017-11-20 12:45:00,54.51,54.53,54.49,54.53,27691.0,49.6845,49.7028,49.6663,49.7028,27691.0
2017-11-20 12:50:00,54.54,54.6,54.53,54.57,31202.0,49.7119,49.7666,49.7028,49.7392,31202.0
2017-11-20 12:55:00,54.58,54.58,54.52,54.53,17892.0,49.7483,49.7483,49.6937,49.7028,17892.0
2017-11-20 13:00:00,54.52,54.54,54.46,54.47,21965.0,49.6937,49.7119,49.639,49.6481,21965.0
2017-11-20 13:05:00,54.48,54.52,54.48,54.52,19771.0,49.6572,49.6937,49.6572,49.6937,19771.0
2017-11-20 13:10:00,54.51,54.59,54.51,54.59,13341.0,49.6845,49.7575,49.6845,49.7575,13341.0
2017-11-20 13:15:00,54.59,54.64,54.59,54.61,26060.0,49.7575,49.803,49.7575,49.7757,26060.0
2017-11-20 13:20:00,54.59,54.6,54.55,54.57,27375.0,49.7575,49.7666,49.721,49.7392,27375.0
2017-11-20 13:25:00,54.56,54.57,54.51,54.52,15669.0,49.7301,49.7392,49.6845,49.6937,15669.0
2017-11-20 13:30:00,54.52,54.52,54.46,54.48,24920.0,49.6937,49.6937,49.639,49.6572,24920.0
2017-11-20 13:35:00,54.48,54.5,54.47,54.48,14862.0,49.6572,49.6754,49.6481,49.6572,14862.0
2017-11-20 13:40:00,54.48,54.51,54.47,54.51,20740.0,49.6572,49.6845,49.6481,49.6845,20740.0
2017-11-20 13:45:00,54.51,54.51,54.43,54.44,81158.0,49.6845,49.6845,49.6116,49.6207,81158.0
2017-11-20 13:50:00,54.44,54.44,54.31,54.34,107867.0,49.6207,49.6207,49.5023,49.5296,107867.0
2017-11-20 13:55:00,54.34,54.34,54.2,54.26,106507.0,49.5296,49.5296,49.402,49.4567,106507.0
2017-11-20 14:00:00,54.26,54.32,54.24,54.26,55746.0,49.4567,49.5114,49.4384,49.4567,55746.0
2017-11-20 14:05:00,54.26,54.32,54.25,54.31,30162.0,49.4567,49.5114,49.4476,49.5023,30162.0
2017-11-20 14:10:00,54.31,54.36,54.29,54.32,51146.0,49.5023,49.5478,49.484,49.5114,51146.0
2017-11-20 14:15:00,54.33,54.37,54.29,54.36,53144.0,49.5205,49.5569,49.484,49.5478,53144.0
2017-11-20 14:20:00,54.36,54.38,54.32,54.35,44682.0,49.5478,49.5661,49.5114,49.5387,44682.0
2017-11-20 14:25:00,54.35,54.36,54.32,54.33,50231.0,49.5387,49.5478,49.5114,49.5205,50231.0
2017-11-20 14:30:00,54.33,54.35,54.3,54.32,35344.0,49.5205,49.5387,49.4931,49.5114,35344.0
2017-11-20 14:35:00,54.32,54.37,54.3,54.36,46664.0,49.5114,49.5569,49.4931,49.5478,46664.0
2017-11-20 14:40:00,54.36,54.4,54.34,54.38,32530.0,49.5478,49.5843,49.5296,49.5661,32530.0
2017-11-20 14:45:00,54.38,54.44,54.37,54.4,69123.0,49.5661,49.6207,49.5569,49.5843,69123.0
2017-11-20 14:50:00,54.41,54.42,54.39,54.4,26516.0,49.5934,49.6025,49.5752,49.5843,26516.0
2017-11-20 14:55:00,54.4,54.41,54.35,54.38,29696.0,49.5843,49.5934,49.5387,49.5661,29696.0
2017-11-20 15:00:00,54.38,54.48,54.36,54.48,72685.0,49.5661,49.6572,49.5478,49.6572,72685.0
2017-11-20 15:05:00,54.47,54.5,54.46,54.47,38139.0,49.6481,49.6754,49.639,49.6481,38139.0
2017-11-20 15:10:00,54.46,54.48,54.42,54.42,39731.0,49.639,49.6572,49.6025,49.6025,39731.0
2017-11-20 15:15:00,54.42,54.48,54.42,54.47,41978.0,49.6025,49.6572,49.6025,49.6481,41978.0
2017-11-20 15:20:00,54.47,54.47,54.42,54.43,39961.0,49.6481,49.6481,49.6025,49.6116,39961.0
2017-11-20 15:25:00,54.42,54.46,54.39,54.39,43100.0,49.6025,49.639,49.5752,49.5752,43100.0
2017-11-20 15:30:00,54.4,54.46,54.4,54.43,75550.0,49.5843,49.639,49.5843,49.6116,75550.0
2017-11-20 15:35:00,54.43,54.45,54.42,54.44,54300.0,49.6116,49.6299,49.6025,49.6207,54300.0
2017-11-20 15:40:00,54.43,54.45,54.42,54.43,71790.0,49.6116,49.6299,49.6025,49.6116,71790.0
2017-11-20 15:45:00,54.43,54.57,54.43,54.56,103597.0,49.6116,49.7392,49.6116,49.7301,103597.0
2017-11-20 15:50:00,54.56,54.58,54.52,54.58,88197.0,49.7301,49.7483,49.6937,49.7483,88197.0
2017-11-20 15:55:00,54.57,54.68,54.56,54.65,244045.0,49.7392,49.8395,49.7301,49.8122,244045.0
2017-11-21 09:30:00,54.66,54.85,54.65,54.67,105392.0,49.8213,49.9944,49.8122,49.8304,105392.0
2017-11-21 09:35:00,54.7,54.81,54.69,54.71,24039.0,49.8577,49.958,49.8486,49.8668,24039.0
2017-11-21 09:40:00,54.74,54.84,54.71,54.8,29565.0,49.8942,49.9853,49.8668,49.9489,29565.0
2017-11-21 09:45:00,54.81,54.82,54.63,54.77,39544.0,49.958,49.9671,49.7939,49.9215,39544.0
2017-11-21 09:50:00,54.77,54.77,54.63,54.76,48923.0,49.9215,49.9215,49.7939,49.9124,48923.0
2017-11-21 09:55:00,54.77,54.79,54.68,54.69,25444.0,49.9215,49.9398,49.8395,49.8486,25444.0
2017-11-21 10:00:00,54.67,54.83,54.67,54.75,25568.0,49.8304,49.9762,49.8304,49.9033,25568.0
2017-11-21 10:05:00,54.74,54.79,54.67,54.78,30046.0,49.8942,49.9398,49.8304,49.9306,30046.0
2017-11-21 10:10:00,54.78,54.82,54.75,54.78,44991.0,49.9306,49.9671,49.9033,49.9306,44991.0
2017-11-21 10:15:00,54.77,54.8,54.74,54.78,16153.0,49.9215,49.9489,49.8942,49.9306,16153.0
2017-11-21 10:20:00,54.78,54.78,54.71,54.71,19409.0,49.9306,49.9306,49.8668,49.8668,19409.0
2017-11-21 10:25:00,54.71,54.71,54.61,54.63,52430.0,49.8668,49.8668,49.7757,49.7939,52430.0
2017-11-21 10:30:00,54.63,54.72,54.62,54.68,36788.0,49.7939,49.876,49.7848,49.8395,36788.0
2017-11-21 10:35:00,54.68,54.78,54.68,54.72,28837.0,49.8395,49.9306,49.8395,49.876,28837.0
2017-11-21 10:40:00,54.72,54.78,54.7,54.77,36414.0,49.876,49.9306,49.8577,49.9215,36414.0
2017-11-21 10:45:00,54.77,54.78,54.69,54.71,24740.0,49.9215,49.9306,49.8486,49.8668,24740.0
2017-11-21 10:50:00,54.71,54.79,54.71,54.77,46818.0,49.8668,49.9398,49.8668,49.9215,46818.0
2017-11-21 10:55:00,54.77,54.8,54.71,54.79,46511.0,49.9215,49.9489,49.8668,49.9398,46511.0
2017-11-21 11:00:00,54.79,54.79,54.75,54.77,16984.0,49.9398,49.9398,49.9033,49.9215,16984.0
2017-11-21 11:05:00,54.77,54.79,54.76,54.77,19778.0,49.9215,49.9398,49.9124,49.9215,19778.0
2017-11-21 11:10:00,54.77,54.82,54.76,54.82,23433.0,49.9215,49.9671,49.9124,49.9671,23433.0
2017-11-21 11:15:00,54.83,54.83,54.78,54.8,14910.0,49.9762,49.9762,49.9306,49.9489,14910.0
2017-11-21 11:20:00,54.8,54.82,54.78,54.79,17574.0,49.9489,49.9671,49.9306,49.9398,17574.0
2017-11-21 11:25:00,54.79,54.83,54.79,54.79,20733.0,49.9398,49.9762,49.9398,49.9398,20733.0
2017-11-21 11:30:00,54.79,54.83,54.78,54.8,19978.0,49.9398,49.9762,49.9306,49.9489,19978.0
2017-11-21 11:35:00,54.8,54.83,54.78,54.82,36188.0,49.9489,49.9762,49.9306,49.9671,36188.0
2017-11-21 11:40:00,54.82,54.85,54.81,54.85,16037.0,49.9671,49.9944,49.958,49.9944,16037.0
2017-11-21 11:45:00,54.84,54.92,54.82,54.91,109476.0,49.9853,50.0583,49.9671,50.0491,109476.0
2017-11-21 11:50:00,54.91,54.91,54.87,54.88,24867.0,50.0491,50.0491,50.0127,50.0218,24867.0
2017-11-21 11:55:00,54.87,54.96,54.87,54.96,83611.0,50.0127,50.0947,50.0127,50.0947,83611.0
2017-11-21 12:00:00,54.96,54.98,54.92,54.95,49588.0,50.0947,50.1129,50.0583,50.0856,49588.0
2017-11-21 12:05:00,54.95,54.95,54.92,54.93,23447.0,50.0856,50.0856,50.0583,50.0674,23447.0
2017-11-21 12:10:00,54.92,54.94,54.86,54.88,59381.0,50.0583,50.0765,50.0036,50.0218,59381.0
2017-11-21 12:15:00,54.87,54.94,54.87,54.94,25820.0,50.0127,50.0765,50.0127,50.0765,25820.0
2017-11-21 12:20:00,54.93,54.95,54.93,54.93,24335.0,50.0674,50.0856,50.0674,50.0674,24335.0
2017-11-21 12:25:00,54.94,54.99,54.93,54.98,36076.0,50.0765,50.1221,50.0674,50.1129,36076.0
2017-11-21 12:30:00,54.98,55.0,54.96,54.97,34638.0,50.1129,50.1312,50.0947,50.1038,34638.0
2017-11-21 12:35:00,54.97,55.01,54.95,54.96,73621.0,50.1038,50.1403,50.0856,50.0947,73621.0
2017-11-21 12:40:00,54.96,55.03,54.93,55.02,69793.0,50.0947,50.1585,50.0674,50.1494,69793.0
2017-11-21 12:45:00,55.02,55.04,55.01,55.02,44437.0,50.1494,50.1676,50.1403,50.1494,44437.0
2017-11-21 12:50:00,55.01,55.02,55.01,55.01,9979.0,50.1403,50.1494,50.1403,50.1403,9979.0
2017-11-21 12:55:00,55.01,55.02,54.91,54.94,35790.0,50.1403,50.1494,50.0491,50.0765,35790.0
2017-11-21 13:00:00,54.94,55.01,54.94,55.01,10190.0,50.0765,50.1403,50.0765,50.1403,10190.0
2017-11-21 13:05:00,55.01,55.07,55.01,55.05,27569.0,50.1403,50.195,50.1403,50.1767,27569.0
2017-11-21 13:10:00,55.05,55.06,55.02,55.03,42138.0,50.1767,50.1859,50.1494,50.1585,42138.0
2017-11-21 13:15:00,55.03,55.08,55.02,55.06,32471.0,50.1585,50.2041,50.1494,50.1859,32471.0
2017-11-21 13:20:00,55.07,55.1,55.04,55.09,31413.0,50.195,50.2223,50.1676,50.2132,31413.0
2017-11-21 13:25:00,55.09,55.15,55.07,55.15,87204.0,50.2132,50.2679,50.195,50.2679,87204.0
2017-11-21 13:30:00,55.16,55.18,55.13,55.16,22221.0,50.277,50.2952,50.2497,50.277,22221.0
2017-11-21 13:35:00,55.17,55.22,55.17,55.21,27058.0,50.2861,50.3317,50.2861,50.3226,27058.0
2017-11-21 13:40:00,55.21,55.26,55.19,55.26,34388.0,50.3226,50.3682,50.3043,50.3682,34388.0
2017-11-21 13:45:00,55.26,55.27,55.22,55.27,35974.0,50.3682,50.3773,50.3317,50.3773,35974.0
2017-11-21 13:50:00,55.26,55.33,55.26,55.32,37668.0,50.3682,50.432,50.3682,50.4228,37668.0
2017-11-21 13:55:00,55.31,55.32,55.18,55.18,29033.0,50.4137,50.4228,50.2952,50.2952,29033.0
2017-11-21 14:00:00,55.17,55.22,55.16,55.16,47451.0,50.2861,50.3317,50.277,50.277,47451.0
2017-11-21 14:05:00,55.16,55.17,55.09,55.1,19767.0,50.277,50.2861,50.2132,50.2223,19767.0
2017-11-21 14:10:00,55.1,55.14,55.1,55.1,15117.0,50.2223,50.2588,50.2223,50.2223,15117.0
2017-11-21 14:15:00,55.11,55.12,55.06,55.07,27354.0,50.2314,50.2405,50.1859,50.195,27354.0
2017-11-21 14:20:00,55.07,55.16,55.07,55.12,19690.0,50.195,50.277,50.195,50.2405,19690.0
2017-11-21 14:25:00,55.11,55.14,55.09,55.1,18990.0,50.2314,50.2588,50.2132,50.2223,18990.0
2017-11-21 14:30:00,55.1,55.1,55.04,55.06,18854.0,50.2223,50.2223,50.1676,50.1859,18854.0
2017-11-21 14:35:00,55.06,55.07,55.03,55.04,18300.0,50.1859,50.195,50.1585,50.1676,18300.0
2017-11-21 14:40:00,55.04,55.09,55.04,55.09,36615.0,50.1676,50.2132,50.1676,50.2132,36615.0
2017-11-21 14:45:00,55.09,55.16,55.06,55.16,142999.0,50.2132,50.277,50.1859,50.277,142999.0
2017-11-21 14:50:00,55.16,55.24,55.15,55.21,27451.0,50.277,50.3499,50.2679,50.3226,27451.0
2017-11-21 14:55:00,55.22,55.3,55.22,55.3,31259.0,50.3317,50.4046,50.3317,50.4046,31259.0
2017-11-21 15:00:00,55.3,55.33,55.29,55.31,41975.0,50.4046,50.432,50.3955,50.4137,41975.0
2017-11-21 15:05:00,55.3,55.33,55.25,55.25,29136.0,50.4046,50.432,50.359,50.359,29136.0
2017-11-21 15:10:00,55.26,55.26,55.23,55.26,37153.0,50.3682,50.3682,50.3408,50.3682,37153.0
2017-11-21 15:15:00,55.26,55.29,55.26,55.27,25859.0,50.3682,50.3955,50.3682,50.3773,25859.0
2017-11-21 15:20:00,55.28,55.33,55.26,55.33,44200.0,50.3864,50.432,50.3682,50.432,44200.0
2017-11-21 15:25:00,55.34,55.36,55.32,55.36,28473.0,50.4411,50.4593,50.4228,50.4593,28473.0
2017-11-21 15:30:00,55.36,55.45,55.35,55.41,72038.0,50.4593,50.5413,50.4502,50.5049,72038.0
2017-11-21 15:35:00,55.41,55.42,55.37,55.41,63662.0,50.5049,50.514,50.4684,50.5049,63662.0
2017-11-21 15:40:00,55.41,55.46,55.37,55.46,75777.0,50.5049,50.5504,50.4684,50.5504,75777.0
2017-11-21 15:45:00,55.45,55.47,55.36,55.39,68327.0,50.5413,50.5596,50.4593,50.4866,68327.0
2017-11-21 15:50:00,55.39,55.41,55.35,55.41,112917.0,50.4866,50.5049,50.4502,50.5049,112917.0
2017-11-21 15:55:00,55.41,55.48,55.37,55.44,299419.0,50.5049,50.5687,50.4684,50.5322,299419.0
2017-11-22 09:30:00,55.28,55.46,55.15,55.45,53629.0,50.3864,50.5504,50.2679,50.5413,53629.0
2017-11-22 09:35:00,55.44,55.55,55.32,55.33,236328.0,50.5322,50.6325,50.4228,50.432,236328.0
2017-11-22 09:40:00,55.33,55.33,55.11,55.22,29732.0,50.432,50.432,50.2314,50.3317,29732.0
2017-11-22 09:45:00,55.18,55.32,55.17,55.26,14688.0,50.2952,50.4228,50.2861,50.3682,14688.0
2017-11-22 09:50:00,55.25,55.32,55.2,55.29,15707.0,50.359,50.4228,50.3135,50.3955,15707.0
2017-11-22 09:55:00,55.3,55.31,55.21,55.27,31012.0,50.4046,50.4137,50.3226,50.3773,31012.0
2017-11-22 10:00:00,55.27,55.43,55.26,55.38,25722.0,50.3773,50.5231,50.3682,50.4775,25722.0
2017-11-22 10:05:00,55.39,55.47,55.32,55.32,38180.0,50.4866,50.5596,50.4228,50.4228,38180.0
2017-11-22 10:10:00,55.32,55.4,55.31,55.38,13373.0,50.4228,50.4958,50.4137,50.4775,13373.0
2017-11-22 10:15:00,55.39,55.39,55.3,55.31,16342.0,50.4866,50.4866,50.4046,50.4137,16342.0
2017-11-22 10:20:00,55.32,55.35,55.23,55.26,12164.0,50.4228,50.4502,50.3408,50.3682,12164.0
2017-11-22 10:25:00,55.25,55.25,55.1,55.19,64075.0,50.359,50.359,50.2223,50.3043,64075.0
2017-11-22 10:30:00,55.2,55.35,55.19,55.29,74089.0,50.3135,50.4502,50.3043,50.3955,74089.0
2017-11-22 10:35:00,55.28,55.29,55.15,55.18,58704.0,50.3864,50.3955,50.2679,50.2952,58704.0
2017-11-22 10:40:00,55.18,55.31,55.17,55.29,19489.0,50.2952,50.4137,50.2861,50.3955,19489.0
2017-11-22 10:45:00,55.29,55.29,55.15,55.19,16110.0,50.3955,50.3955,50.2679,50.3043,16110.0
2017-11-22 10:50:00,55.18,55.18,55.09,55.1,21201.0,50.2952,50.2952,50.2132,50.2223,21201.0
2017-11-22 10:55:00,55.09,55.1,55.04,55.08,14259.0,50.2132,50.2223,50.1676,50.2041,14259.0
2017-11-22 11:00:00,55.09,55.1,55.02,55.04,9050.0,50.2132,50.2223,50.1494,50.1676,9050.0
2017-11-22 11:05:00,55.05,55.08,54.98,54.99,35798.0,50.1767,50.2041,50.1129,50.1221,35798.0
2017-11-22 11:10:00,54.98,55.05,54.97,55.01,17772.0,50.1129,50.1767,50.1038,50.1403,17772.0
2017-11-22 11:15:00,55.0,55.03,54.97,54.98,18254.0,50.1312,50.1585,50.1038,50.1129,18254.0
2017-11-22 11:20:00,54.98,55.08,54.92,55.05,294417.0,50.1129,50.2041,50.0583,50.1767,294417.0
2017-11-22 11:25:00,55.05,55.11,55.05,55.08,22595.0,50.1767,50.2314,50.1767,50.2041,22595.0
2017-11-22 11:30:00,55.08,55.09,55.02,55.02,9873.0,50.2041,50.2132,50.1494,50.1494,9873.0
2017-11-22 11:35:00,55.01,55.06,55.0,55.05,30561.0,50.1403,50.1859,50.1312,50.1767,30561.0
2017-11-22 11:40:00,55.05,55.09,55.04,55.08,16180.0,50.1767,50.2132,50.1676,50.2041,16180.0
2017-11-22 11:45:00,55.09,55.1,55.06,55.07,11432.0,50.2132,50.2223,50.1859,50.195,11432.0
2017-11-22 11:50:00,55.08,55.08,55.06,55.07,11676.0,50.2041,50.2041,50.1859,50.195,11676.0
2017-11-22 11:55:00,55.06,55.08,55.03,55.04,8898.0,50.1859,50.2041,50.1585,50.1676,8898.0
2017-11-22 12:00:00,55.03,55.07,55.01,55.07,32395.0,50.1585,50.195,50.1403,50.195,32395.0
2017-11-22 12:05:00,55.06,55.12,55.05,55.07,14635.0,50.1859,50.2405,50.1767,50.195,14635.0
2017-11-22 12:10:00,55.07,55.09,55.06,55.07,39130.0,50.195,50.2132,50.1859,50.195,39130.0
2017-11-22 12:15:00,55.06,55.1,55.06,55.08,19044.0,50.1859,50.2223,50.1859,50.2041,19044.0
2017-11-22 12:20:00,55.08,55.1,55.07,55.1,14794.0,50.2041,50.2223,50.195,50.2223,14794.0
2017-11-22 12:25:00,55.1,55.11,55.07,55.09,15071.0,50.2223,50.2314,50.195,50.2132,15071.0
2017-11-22 12:30:00,55.09,55.12,55.09,55.11,10121.0,50.2132,50.2405,50.2132,50.2314,10121.0
2017-11-22 12:35:00,55.1,55.15,55.1,55.15,11917.0,50.2223,50.2679,50.2223,50.2679,11917.0
2017-11-22 12:40:00,55.14,55.14,55.11,55.11,10279.0,50.2588,50.2588,50.2314,50.2314,10279.0
2017-11-22 12:45:00,55.11,55.14,55.1,55.12,13443.0,50.2314,50.2588,50.2223,50.2405,13443.0
2017-11-22 12:50:00,55.12,55.13,55.09,55.12,7792.0,50.2405,50.2497,50.2132,50.2405,7792.0
2017-11-22 12:55:00,55.12,55.13,55.11,55.11,4607.0,50.2405,50.2497,50.2314,50.2314,4607.0
2017-11-22 13:00:00,55.12,55.16,55.11,55.13,25099.0,50.2405,50.277,50.2314,50.2497,25099.0
2017-11-22 13:05:00,55.13,55.14,55.09,55.1,5992.0,50.2497,50.2588,50.2132,50.2223,5992.0
2017-11-22 13:10:00,55.1,55.11,55.07,55.09,9814.0,50.2223,50.2314,50.195,50.2132,9814.0
2017-11-22 13:15:00,55.1,55.12,55.09,55.09,13361.0,50.2223,50.2405,50.2132,50.2132,13361.0
2017-11-22 13:20:00,55.09,55.13,55.09,55.11,10654.0,50.2132,50.2497,50.2132,50.2314,10654.0
2017-11-22 13:25:00,55.12,55.15,55.11,55.15,21533.0,50.2405,50.2679,50.2314,50.2679,21533.0
2017-11-22 13:30:00,55.14,55.15,55.12,55.15,25245.0,50.2588,50.2679,50.2405,50.2679,25245.0
2017-11-22 13:35:00,55.15,55.15,55.12,55.12,18803.0,50.2679,50.2679,50.2405,50.2405,18803.0
2017-11-22 13:40:00,55.12,55.15,55.11,55.15,15527.0,50.2405,50.2679,50.2314,50.2679,15527.0
2017-11-22 13:45:00,55.15,55.15,55.12,55.12,14660.0,50.2679,50.2679,50.2405,50.2405,14660.0
2017-11-22 13:50:00,55.13,55.13,55.08,55.1,14046.0,50.2497,50.2497,50.2041,50.2223,14046.0
2017-11-22 13:55:00,55.1,55.14,55.1,55.14,13282.0,50.2223,50.2588,50.2223,50.2588,13282.0
2017-11-22 14:00:00,55.14,55.14,55.05,55.09,22387.0,50.2588,50.2588,50.1767,50.2132,22387.0
2017-11-22 14:05:00,55.09,55.09,55.05,55.09,13339.0,50.2132,50.2132,50.1767,50.2132,13339.0
2017-11-22 14:10:00,55.08,55.12,55.07,55.1,19083.0,50.2041,50.2405,50.195,50.2223,19083.0
2017-11-22 14:15:00,55.11,55.14,55.06,55.06,13275.0,50.2314,50.2588,50.1859,50.1859,13275.0
2017-11-22 14:20:00,55.06,55.15,55.06,55.11,16167.0,50.1859,50.2679,50.1859,50.2314,16167.0
2017-11-22 14:25:00,55.11,55.14,55.1,55.13,22611.0,50.2314,50.2588,50.2223,50.2497,22611.0
2017-11-22 14:30:00,55.12,55.13,55.11,55.12,11106.0,50.2405,50.2497,50.2314,50.2405,11106.0
2017-11-22 14:35:00,55.12,55.17,55.12,55.16,23030.0,50.2405,50.2861,50.2405,50.277,23030.0
2017-11-22 14:40:00,55.16,55.2,55.16,55.19,34616.0,50.277,50.3135,50.277,50.3043,34616.0
2017-11-22 14:45:00,55.19,55.22,55.15,55.17,25737.0,50.3043,50.3317,50.2679,50.2861,25737.0
2017-11-22 14:50:00,55.16,55.2,55.16,55.19,22810.0,50.277,50.3135,50.277,50.3043,22810.0
2017-11-22 14:55:00,55.19,55.19,55.15,55.15,22777.0,50.3043,50.3043,50.2679,50.2679,22777.0
2017-11-22 15:00:00,55.14,55.16,55.1,55.16,28505.0,50.2588,50.277,50.2223,50.277,28505.0
2017-11-22 15:05:00,55.15,55.19,55.13,55.17,18462.0,50.2679,50.3043,50.2497,50.2861,18462.0
2017-11-22 15:10:00,55.18,55.26,55.17,55.26,78624.0,50.2952,50.3682,50.2861,50.3682,78624.0
2017-11-22 15:15:00,55.26,55.27,55.21,55.23,43038.0,50.3682,50.3773,50.3226,50.3408,43038.0
2017-11-22 15:20:00,55.23,55.26,55.23,55.25,19172.0,50.3408,50.3682,50.3408,50.359,19172.0
2017-11-22 15:25:00,55.25,55.27,55.23,55.27,27102.0,50.359,50.3773,50.3408,50.3773,27102.0
2017-11-22 15:30:00,55.27,55.27,55.19,55.23,38242.0,50.3773,50.3773,50.3043,50.3408,38242.0
2017-11-22 15:35:00,55.23,55.26,55.21,55.25,41459.0,50.3408,50.3682,50.3226,50.359,41459.0
2017-11-22 15:40:00,55.25,55.26,55.23,55.24,52116.0,50.359,50.3682,50.3408,50.3499,52116.0
2017-11-22 15:45:00,55.23,55.25,55.18,55.21,65755.0,50.3408,50.359,50.2952,50.3226,65755.0
2017-11-22 15:50:00,55.21,55.22,55.14,55.16,81358.0,50.3226,50.3317,50.2588,50.277,81358.0
2017-11-22 15:55:00,55.16,55.16,55.05,55.1,268056.0,50.277,50.277,50.1767,50.2223,268056.0
2017-11-24 09:30:00,55.03,55.11,54.94,54.98,52091.0,50.1585,50.2314,50.0765,50.1129,52091.0
2017-11-24 09:35:00,54.98,55.13,54.93,55.07,32812.0,50.1129,50.2497,50.0674,50.195,32812.0
2017-11-24 09:40:00,55.09,55.12,54.95,54.97,20501.0,50.2132,50.2405,50.0856,50.1038,20501.0
2017-11-24 09:45:00,54.98,54.99,54.94,54.98,36899.0,50.1129,50.1221,50.0765,50.1129,36899.0
2017-11-24 09:50:00,54.98,55.28,54.98,55.21,72233.0,50.1129,50.3864,50.1129,50.3226,72233.0
2017-11-24 09:55:00,55.21,55.33,55.18,55.22,70285.0,50.3226,50.432,50.2952,50.3317,70285.0
2017-11-24 10:00:00,55.22,55.28,55.07,55.09,65863.0,50.3317,50.3864,50.195,50.2132,65863.0
2017-11-24 10:05:00,55.07,55.2,55.06,55.1,34930.0,50.195,50.3135,50.1859,50.2223,34930.0
2017-11-24 10:10:00,55.08,55.08,55.03,55.03,10235.0,50.2041,50.2041,50.1585,50.1585,10235.0
2017-11-24 10:15:00,55.04,55.06,55.0,55.05,21841.0,50.1676,50.1859,50.1312,50.1767,21841.0
2017-11-24 10:20:00,55.04,55.14,55.0,55.06,23659.0,50.1676,50.2588,50.1312,50.1859,23659.0
2017-11-24 10:25:00,55.07,55.17,55.07,55.15,15381.0,50.195,50.2861,50.195,50.2679,15381.0
2017-11-24 10:30:00,55.16,55.17,55.1,55.13,10273.0,50.277,50.2861,50.2223,50.2497,10273.0
2017-11-24 10:35:00,55.13,55.14,55.04,55.06,12937.0,50.2497,50.2588,50.1676,50.1859,12937.0
2017-11-24 10:40:00,55.07,55.1,55.03,55.09,23625.0,50.195,50.2223,50.1585,50.2132,23625.0
2017-11-24 10:45:00,55.08,55.14,55.08,55.13,19126.0,50.2041,50.2588,50.2041,50.2497,19126.0
2017-11-24 10:50:00,55.12,55.16,55.09,55.13,10587.0,50.2405,50.277,50.2132,50.2497,10587.0
2017-11-24 10:55:00,55.15,55.19,55.09,55.1,26100.0,50.2679,50.3043,50.2132,50.2223,26100.0
2017-11-24 11:00:00,55.1,55.18,55.1,55.16,15088.0,50.2223,50.2952,50.2223,50.277,15088.0
2017-11-24 11:05:00,55.17,55.22,55.17,55.18,13039.0,50.2861,50.3317,50.2861,50.2952,13039.0
2017-11-24 11:10:00,55.17,55.17,55.05,55.06,8775.0,50.2861,50.2861,50.1767,50.1859,8775.0
2017-11-24 11:15:00,55.07,55.12,55.04,55.12,14336.0,50.195,50.2405,50.1676,50.2405,14336.0
2017-11-24 11:20:00,55.12,55.14,55.1,55.11,8701.0,50.2405,50.2588,50.2223,50.2314,8701.0
2017-11-24 11:25:00,55.11,55.14,55.08,55.1,8868.0,50.2314,50.2588,50.2041,50.2223,8868.0
2017-11-24 11:30:00,55.1,55.15,55.1,55.15,6982.0,50.2223,50.2679,50.2223,50.2679,6982.0
2017-11-24 11:35:00,55.15,55.23,55.14,55.22,18789.0,50.2679,50.3408,50.2588,50.3317,18789.0
2017-11-24 11:40:00,55.22,55.24,55.16,55.16,10633.0,50.3317,50.3499,50.277,50.277,10633.0
2017-11-24 11:45:00,55.16,55.18,55.13,55.13,17710.0,50.277,50.2952,50.2497,50.2497,17710.0
2017-11-24 11:50:00,55.14,55.16,55.12,55.13,14630.0,50.2588,50.277,50.2405,50.2497,14630.0
2017-11-24 11:55:00,55.13,55.16,55.12,55.14,14459.0,50.2497,50.277,50.2405,50.2588,14459.0
2017-11-24 12:00:00,55.14,55.15,55.11,55.14,11366.0,50.2588,50.2679,50.2314,50.2588,11366.0
2017-11-24 12:05:00,55.14,55.15,55.13,55.13,7866.0,50.2588,50.2679,50.2497,50.2497,7866.0
2017-11-24 12:10:00,55.13,55.14,55.09,55.11,12288.0,50.2497,50.2588,50.2132,50.2314,12288.0
2017-11-24 12:15:00,55.11,55.11,55.1,55.1,10079.0,50.2314,50.2314,50.2223,50.2223,10079.0
2017-11-24 12:20:00,55.11,55.15,55.1,55.15,10817.0,50.2314,50.2679,50.2223,50.2679,10817.0
2017-11-24 12:25:00,55.14,55.15,55.08,55.09,36534.0,50.2588,50.2679,50.2041,50.2132,36534.0
2017-11-24 12:30:00,55.09,55.1,55.06,55.06,11626.0,50.2132,50.2223,50.1859,50.1859,11626.0
2017-11-24 12:35:00,55.06,55.09,55.04,55.07,28742.0,50.1859,50.2132,50.1676,50.195,28742.0
2017-11-24 12:40:00,55.08,55.12,55.07,55.11,34991.0,50.2041,50.2405,50.195,50.2314,34991.0
2017-11-24 12:45:00,55.1,55.21,55.1,55.2,42973.0,50.2223,50.3226,50.2223,50.3135,42973.0
2017-11-24 12:50:00,55.2,55.21,55.13,55.13,34109.0,50.3135,50.3226,50.2497,50.2497,34109.0
2017-11-24 12:55:00,55.14,55.15,55.11,55.14,35551.0,50.2588,50.2679,50.2314,50.2588,35551.0
2017-11-27 09:30:00,55.14,55.23,55.03,55.1,57620.0,50.2588,50.3408,50.1585,50.2223,57620.0
2017-11-27 09:35:00,55.12,55.2,55.08,55.08,13286.0,50.2405,50.3135,50.2041,50.2041,13286.0
2017-11-27 09:40:00,55.07,55.13,55.01,55.1,29463.0,50.195,50.2497,50.1403,50.2223,29463.0
2017-11-27 09:45:00,55.1,55.1,54.8,54.8,43284.0,50.2223,50.2223,49.9489,49.9489,43284.0
2017-11-27 09:50:00,54.8,54.81,54.74,54.77,26365.0,49.9489,49.958,49.8942,49.9215,26365.0
2017-11-27 09:55:00,54.76,54.84,54.72,54.8,139312.0,49.9124,49.9853,49.876,49.9489,139312.0
2017-11-27 10:00:00,54.8,54.81,54.69,54.7,38732.0,49.9489,49.958,49.8486,49.8577,38732.0
2017-11-27 10:05:00,54.7,54.73,54.66,54.73,20689.0,49.8577,49.8851,49.8213,49.8851,20689.0
2017-11-27 10:10:00,54.73,54.75,54.71,54.73,26197.0,49.8851,49.9033,49.8668,49.8851,26197.0
2017-11-27 10:15:00,54.73,54.94,54.73,54.93,37408.0,49.8851,50.0765,49.8851,50.0674,37408.0
2017-11-27 10:20:00,54.93,54.93,54.81,54.82,20152.0,50.0674,50.0674,49.958,49.9671,20152.0
2017-11-27 10:25:00,54.83,54.86,54.78,54.8,24564.0,49.9762,50.0036,49.9306,49.9489,24564.0
2017-11-27 10:30:00,54.8,54.81,54.79,54.8,14055.0,49.9489,49.958,49.9398,49.9489,14055.0
2017-11-27 10:35:00,54.81,54.87,54.79,54.86,22717.0,49.958,50.0127,49.9398,50.0036,22717.0
2017-11-27 10:40:00,54.86,54.86,54.84,54.86,10325.0,50.0036,50.0036,49.9853,50.0036,10325.0
2017-11-27 10:45:00,54.86,54.88,54.79,54.85,24665.0,50.0036,50.0218,49.9398,49.9944,24665.0
2017-11-27 10:50:00,54.84,54.84,54.79,54.82,15867.0,49.9853,49.9853,49.9398,49.9671,15867.0
2017-11-27 10:55:00,54.83,54.85,54.78,54.84,17602.0,49.9762,49.9944,49.9306,49.9853,17602.0
2017-11-27 11:00:00,54.83,54.84,54.79,54.81,24381.0,49.9762,49.9853,49.9398,49.958,24381.0
2017-11-27 11:05:00,54.82,54.82,54.79,54.8,28371.0,49.9671,49.9671,49.9398,49.9489,28371.0
2017-11-27 11:10:00,54.8,54.81,54.78,54.79,15675.0,49.9489,49.958,49.9306,49.9398,15675.0
2017-11-27 11:15:00,54.79,54.8,54.77,54.79,25551.0,49.9398,49.9489,49.9215,49.9398,25551.0
2017-11-27 11:20:00,54.78,54.87,54.77,54.84,23808.0,49.9306,50.0127,49.9215,49.9853,23808.0
2017-11-27 11:25:00,54.84,54.84,54.8,54.8,22891.0,49.9853,49.9853,49.9489,49.9489,22891.0
2017-11-27 11:30:00,54.8,54.82,54.79,54.81,15875.0,49.9489,49.9671,49.9398,49.958,15875.0
2017-11-27 11:35:00,54.8,54.82,54.79,54.82,33443.0,49.9489,49.9671,49.9398,49.9671,33443.0
2017-11-27 11:40:00,54.81,54.85,54.81,54.83,5200.0,49.958,49.9944,49.958,49.9762,5200.0
2017-11-27 11:45:00,54.84,54.86,54.83,54.86,9762.0,49.9853,50.0036,49.9762,50.0036,9762.0
2017-11-27 11:50:00,54.86,54.89,54.79,54.79,22691.0,50.0036,50.0309,49.9398,49.9398,22691.0
2017-11-27 11:55:00,54.79,54.79,54.76,54.78,21774.0,49.9398,49.9398,49.9124,49.9306,21774.0
2017-11-27 12:00:00,54.79,54.81,54.77,54.81,9115.0,49.9398,49.958,49.9215,49.958,9115.0
2017-11-27 12:05:00,54.81,54.82,54.8,54.81,7943.0,49.958,49.9671,49.9489,49.958,7943.0
2017-11-27 12:10:00,54.8,54.81,54.77,54.79,11457.0,49.9489,49.958,49.9215,49.9398,11457.0
2017-11-27 12:15:00,54.79,54.79,54.74,54.74,7277.0,49.9398,49.9398,49.8942,49.8942,7277.0
2017-11-27 12:20:00,54.74,54.75,54.73,54.73,41106.0,49.8942,49.9033,49.8851,49.8851,41106.0
2017-11-27 12:25:00,54.73,54.73,54.69,54.7,12980.0,49.8851,49.8851,49.8486,49.8577,12980.0
2017-11-27 12:30:00,54.71,54.71,54.68,54.69,7187.0,49.8668,49.8668,49.8395,49.8486,7187.0
2017-11-27 12:35:00,54.7,54.71,54.67,54.67,17219.0,49.8577,49.8668,49.8304,49.8304,17219.0
2017-11-27 12:40:00,54.67,54.69,54.62,54.63,18966.0,49.8304,49.8486,49.7848,49.7939,18966.0
2017-11-27 12:45:00,54.62,54.66,54.6,54.66,16082.0,49.7848,49.8213,49.7666,49.8213,16082.0
2017-11-27 12:50:00,54.66,54.69,54.63,54.69,15906.0,49.8213,49.8486,49.7939,49.8486,15906.0
2017-11-27 12:55:00,54.68,54.73,54.68,54.72,8950.0,49.8395,49.8851,49.8395,49.876,8950.0
2017-11-27 13:00:00,54.73,54.77,54.71,54.76,27424.0,49.8851,49.9215,49.8668,49.9124,27424.0
2017-11-27 13:05:00,54.76,54.8,54.74,54.78,16998.0,49.9124,49.9489,49.8942,49.9306,16998.0
2017-11-27 13:10:00,54.78,54.79,54.75,54.75,5615.0,49.9306,49.9398,49.9033,49.9033,5615.0
2017-11-27 13:15:00,54.75,54.75,54.72,54.74,8895.0,49.9033,49.9033,49.876,49.8942,8895.0
2017-11-27 13:20:00,54.74,54.75,54.67,54.68,13684.0,49.8942,49.9033,49.8304,49.8395,13684.0
2017-11-27 13:25:00,54.67,54.69,54.65,54.68,8809.0,49.8304,49.8486,49.8122,49.8395,8809.0
2017-11-27 13:30:00,54.68,54.7,54.65,54.65,14753.0,49.8395,49.8577,49.8122,49.8122,14753.0
2017-11-27 13:35:00,54.66,54.66,54.61,54.63,26820.0,49.8213,49.8213,49.7757,49.7939,26820.0
2017-11-27 13:40:00,54.63,54.68,54.62,54.67,17535.0,49.7939,49.8395,49.7848,49.8304,17535.0
2017-11-27 13:45:00,54.68,54.69,54.66,54.69,16899.0,49.8395,49.8486,49.8213,49.8486,16899.0
2017-11-27 13:50:00,54.69,54.69,54.62,54.64,26957.0,49.8486,49.8486,49.7848,49.803,26957.0
2017-11-27 13:55:00,54.64,54.69,54.61,54.68,15881.0,49.803,49.8486,49.7757,49.8395,15881.0
2017-11-27 14:00:00,54.68,54.69,54.63,54.65,15549.0,49.8395,49.8486,49.7939,49.8122,15549.0
2017-11-27 14:05:00,54.66,54.67,54.62,54.64,11712.0,49.8213,49.8304,49.7848,49.803,11712.0
2017-11-27 14:10:00,54.64,54.68,54.63,54.66,15346.0,49.803,49.8395,49.7939,49.8213,15346.0
2017-11-27 14:15:00,54.65,54.71,54.64,54.65,25985.0,49.8122,49.8668,49.803,49.8122,25985.0
2017-11-27 14:20:00,54.66,54.67,54.62,54.62,17414.0,49.8213,49.8304,49.7848,49.7848,17414.0
2017-11-27 14:25:00,54.63,54.64,54.58,54.59,23188.0,49.7939,49.803,49.7483,49.7575,23188.0
2017-11-27 14:30:00,54.6,54.62,54.56,54.56,25343.0,49.7666,49.7848,49.7301,49.7301,25343.0
2017-11-27 14:35:00,54.56,54.58,54.54,54.55,24758.0,49.7301,49.7483,49.7119,49.721,24758.0
2017-11-27 14:40:00,54.55,54.56,54.54,54.55,11855.0,49.721,49.7301,49.7119,49.721,11855.0
2017-11-27 14:45:00,54.55,54.57,54.54,54.54,25321.0,49.721,49.7392,49.7119,49.7119,25321.0
2017-11-27 14:50:00,54.55,54.56,54.52,54.55,20833.0,49.721,49.7301,49.6937,49.721,20833.0
2017-11-27 14:55:00,54.54,54.56,54.49,54.55,123369.0,49.7119,49.7301,49.6663,49.721,123369.0
2017-11-27 15:00:00,54.54,54.56,54.49,54.55,24500.0,49.7119,49.7301,49.6663,49.721,24500.0
2017-11-27 15:05:00,54.55,54.55,54.52,54.53,35101.0,49.721,49.721,49.6937,49.7028,35101.0
2017-11-27 15:10:00,54.53,54.59,54.53,54.59,25495.0,49.7028,49.7575,49.7028,49.7575,25495.0
2017-11-27 15:15:00,54.59,54.59,54.55,54.57,25213.0,49.7575,49.7575,49.721,49.7392,25213.0
2017-11-27 15:20:00,54.57,54.65,54.57,54.65,20239.0,49.7392,49.8122,49.7392,49.8122,20239.0
2017-11-27 15:25:00,54.65,54.66,54.61,54.65,29505.0,49.8122,49.8213,49.7757,49.8122,29505.0
2017-11-27 15:30:00,54.65,54.66,54.62,54.63,29727.0,49.8122,49.8213,49.7848,49.7939,29727.0
2017-11-27 15:35:00,54.64,54.64,54.61,54.61,32435.0,49.803,49.803,49.7757,49.7757,32435.0
2017-11-27 15:40:00,54.62,54.67,54.59,54.67,59391.0,49.7848,49.8304,49.7575,49.8304,59391.0
2017-11-27 15:45:00,54.67,54.7,54.66,54.67,35847.0,49.8304,49.8577,49.8213,49.8304,35847.0
2017-11-27 15:50:00,54.68,54.74,54.68,54.7,99216.0,49.8395,49.8942,49.8395,49.8577,99216.0
2017-11-27 15:55:00,54.7,54.71,54.58,54.6,281784.0,49.8577,49.8668,49.7483,49.7666,281784.0
2017-11-28 09:30:00,54.66,54.8,54.55,54.56,93070.0,49.8213,49.9489,49.721,49.7301,93070.0
2017-11-28 09:35:00,54.55,54.75,54.55,54.68,29805.0,49.721,49.9033,49.721,49.8395,29805.0
2017-11-28 09:40:00,54.7,54.73,54.62,54.7,52172.0,49.8577,49.8851,49.7848,49.8577,52172.0
2017-11-28 09:45:00,54.71,54.8,54.67,54.69,43298.0,49.8668,49.9489,49.8304,49.8486,43298.0
2017-11-28 09:50:00,54.68,54.71,54.64,54.7,55315.0,49.8395,49.8668,49.803,49.8577,55315.0
2017-11-28 09:55:00,54.7,54.71,54.56,54.56,89001.0,49.8577,49.8668,49.7301,49.7301,89001.0
2017-11-28 10:00:00,54.57,54.65,54.51,54.52,102177.0,49.7392,49.8122,49.6845,49.6937,102177.0
2017-11-28 10:05:00,54.52,54.79,54.52,54.76,98749.0,49.6937,49.9398,49.6937,49.9124,98749.0
2017-11-28 10:10:00,54.78,54.96,54.78,54.9,66349.0,49.9306,50.0947,49.9306,50.04,66349.0
2017-11-28 10:15:00,54.9,55.01,54.9,55.0,35160.0,50.04,50.1403,50.04,50.1312,35160.0
2017-11-28 10:20:00,54.99,55.03,54.96,55.03,22726.0,50.1221,50.1585,50.0947,50.1585,22726.0
2017-11-28 10:25:00,55.03,55.03,54.95,55.01,22121.0,50.1585,50.1585,50.0856,50.1403,22121.0
2017-11-28 10:30:00,55.03,55.04,54.96,54.98,19526.0,50.1585,50.1676,50.0947,50.1129,19526.0
2017-11-28 10:35:00,54.98,55.02,54.94,55.0,25814.0,50.1129,50.1494,50.0765,50.1312,25814.0
2017-11-28 10:40:00,55.0,55.04,54.94,55.02,89061.0,50.1312,50.1676,50.0765,50.1494,89061.0
2017-11-28 10:45:00,55.02,55.04,54.95,55.02,35258.0,50.1494,50.1676,50.0856,50.1494,35258.0
2017-11-28 10:50:00,55.03,55.05,55.0,55.03,28091.0,50.1585,50.1767,50.1312,50.1585,28091.0
2017-11-28 10:55:00,55.03,55.11,55.0,55.05,58308.0,50.1585,50.2314,50.1312,50.1767,58308.0
2017-11-28 11:00:00,55.06,55.12,55.03,55.09,40530.0,50.1859,50.2405,50.1585,50.2132,40530.0
2017-11-28 11:05:00,55.1,55.15,55.02,55.03,44529.0,50.2223,50.2679,50.1494,50.1585,44529.0
2017-11-28 11:10:00,55.03,55.13,54.94,55.1,93002.0,50.1585,50.2497,50.0765,50.2223,93002.0
2017-11-28 11:15:00,55.11,55.17,55.07,55.07,34158.0,50.2314,50.2861,50.195,50.195,34158.0
2017-11-28 11:20:00,55.06,55.1,54.98,54.98,28491.0,50.1859,50.2223,50.1129,50.1129,28491.0
2017-11-28 11:25:00,54.99,55.06,54.97,55.05,21938.0,50.1221,50.1859,50.1038,50.1767,21938.0
2017-11-28 11:30:00,55.05,55.11,55.05,55.1,24127.0,50.1767,50.2314,50.1767,50.2223,24127.0
2017-11-28 11:35:00,55.09,55.2,55.08,55.18,42760.0,50.2132,50.3135,50.2041,50.2952,42760.0
2017-11-28 11:40:00,55.18,55.2,55.14,55.19,37608.0,50.2952,50.3135,50.2588,50.3043,37608.0
2017-11-28 11:45:00,55.19,55.19,55.11,55.18,12697.0,50.3043,50.3043,50.2314,50.2952,12697.0
2017-11-28 11:50:00,55.17,55.19,55.16,55.19,12539.0,50.2861,50.3043,50.277,50.3043,12539.0
2017-11-28 11:55:00,55.18,55.23,55.16,55.17,20062.0,50.2952,50.3408,50.277,50.2861,20062.0
2017-11-28 12:00:00,55.16,55.21,55.15,55.2,16755.0,50.277,50.3226,50.2679,50.3135,16755.0
2017-11-28 12:05:00,55.21,55.21,55.19,55.19,36896.0,50.3226,50.3226,50.3043,50.3043,36896.0
2017-11-28 12:10:00,55.19,55.23,55.18,55.23,28331.0,50.3043,50.3408,50.2952,50.3408,28331.0
2017-11-28 12:15:00,55.23,55.29,55.17,55.2,94444.0,50.3408,50.3955,50.2861,50.3135,94444.0
2017-11-28 12:20:00,55.19,55.22,55.19,55.22,28651.0,50.3043,50.3317,50.3043,50.3317,28651.0
2017-11-28 12:25:00,55.22,55.25,55.19,55.25,38660.0,50.3317,50.359,50.3043,50.359,38660.0
2017-11-28 12:30:00,55.25,55.31,55.22,55.28,19129.0,50.359,50.4137,50.3317,50.3864,19129.0
2017-11-28 12:35:00,55.28,55.29,55.25,55.26,19618.0,50.3864,50.3955,50.359,50.3682,19618.0
2017-11-28 12:40:00,55.27,55.3,55.26,55.27,19359.0,50.3773,50.4046,50.3682,50.3773,19359.0
2017-11-28 12:45:00,55.26,55.27,55.22,55.27,20850.0,50.3682,50.3773,50.3317,50.3773,20850.0
2017-11-28 12:50:00,55.28,55.28,55.23,55.26,12048.0,50.3864,50.3864,50.3408,50.3682,12048.0
2017-11-28 12:55:00,55.25,55.39,55.25,55.36,36697.0,50.359,50.4866,50.359,50.4593,36697.0
2017-11-28 13:00:00,55.37,55.48,55.35,55.46,58362.0,50.4684,50.5687,50.4502,50.5504,58362.0
2017-11-28 13:05:00,55.47,55.6,55.45,55.59,71019.0,50.5596,50.6781,50.5413,50.6689,71019.0
2017-11-28 13:10:00,55.6,55.6,55.49,55.51,53822.0,50.6781,50.6781,50.5778,50.596,53822.0
2017-11-28 13:15:00,55.49,55.54,55.48,55.49,34420.0,50.5778,50.6234,50.5687,50.5778,34420.0
2017-11-28 13:20:00,55.48,55.49,55.39,55.45,47939.0,50.5687,50.5778,50.4866,50.5413,47939.0
2017-11-28 13:25:00,55.44,55.45,55.36,55.38,81836.0,50.5322,50.5413,50.4593,50.4775,81836.0
2017-11-28 13:30:00,55.37,55.41,55.33,55.4,34870.0,50.4684,50.5049,50.432,50.4958,34870.0
2017-11-28 13:35:00,55.41,55.47,55.4,55.42,17583.0,50.5049,50.5596,50.4958,50.514,17583.0
2017-11-28 13:40:00,55.43,55.49,55.42,55.49,19760.0,50.5231,50.5778,50.514,50.5778,19760.0
2017-11-28 13:45:00,55.49,55.51,55.42,55.43,22058.0,50.5778,50.596,50.514,50.5231,22058.0
2017-11-28 13:50:00,55.44,55.44,55.27,55.28,47343.0,50.5322,50.5322,50.3773,50.3864,47343.0
2017-11-28 13:55:00,55.28,55.31,55.26,55.28,31695.0,50.3864,50.4137,50.3682,50.3864,31695.0
2017-11-28 14:00:00,55.28,55.32,55.25,55.32,23384.0,50.3864,50.4228,50.359,50.4228,23384.0
2017-11-28 14:05:00,55.31,55.47,55.3,55.45,30108.0,50.4137,50.5596,50.4046,50.5413,30108.0
2017-11-28 14:10:00,55.46,55.48,55.4,55.42,24184.0,50.5504,50.5687,50.4958,50.514,24184.0
2017-11-28 14:15:00,55.44,55.47,55.41,55.44,22696.0,50.5322,50.5596,50.5049,50.5322,22696.0
2017-11-28 14:20:00,55.44,55.54,55.44,55.5,50535.0,50.5322,50.6234,50.5322,50.5869,50535.0
2017-11-28 14:25:00,55.5,55.52,55.47,55.48,73395.0,50.5869,50.6051,50.5596,50.5687,73395.0
2017-11-28 14:30:00,55.48,55.59,55.47,55.58,81680.0,50.5687,50.6689,50.5596,50.6598,81680.0
2017-11-28 14:35:00,55.59,55.61,55.49,55.56,82690.0,50.6689,50.6872,50.5778,50.6416,82690.0
2017-11-28 14:40:00,55.55,55.58,55.52,55.52,139672.0,50.6325,50.6598,50.6051,50.6051,139672.0
2017-11-28 14:45:00,55.53,55.54,55.48,55.5,32447.0,50.6143,50.6234,50.5687,50.5869,32447.0
2017-11-28 14:50:00,55.49,55.57,55.49,55.55,67941.0,50.5778,50.6507,50.5778,50.6325,67941.0
2017-11-28 14:55:00,55.56,55.7,55.55,55.6,49602.0,50.6416,50.7692,50.6325,50.6781,49602.0
2017-11-28 15:00:00,55.62,55.63,55.57,55.58,88946.0,50.6963,50.7054,50.6507,50.6598,88946.0
2017-11-28 15:05:00,55.58,55.59,55.53,55.55,38280.0,50.6598,50.6689,50.6143,50.6325,38280.0
2017-11-28 15:10:00,55.56,55.75,55.56,55.75,38151.0,50.6416,50.8148,50.6416,50.8148,38151.0
2017-11-28 15:15:00,55.74,55.91,55.74,55.88,126024.0,50.8057,50.9606,50.8057,50.9333,126024.0
2017-11-28 15:20:00,55.88,55.98,55.86,55.97,110407.0,50.9333,51.0244,50.915,51.0153,110407.0
2017-11-28 15:25:00,55.97,55.99,55.91,55.97,89008.0,51.0153,51.0335,50.9606,51.0153,89008.0
2017-11-28 15:30:00,55.98,56.01,55.95,55.95,65415.0,51.0244,51.0518,50.9971,50.9971,65415.0
2017-11-28 15:35:00,55.95,55.99,55.94,55.97,97192.0,50.9971,51.0335,50.988,51.0153,97192.0
2017-11-28 15:40:00,55.96,56.05,55.96,56.03,78480.0,51.0062,51.0882,51.0062,51.07,78480.0
2017-11-28 15:45:00,56.02,56.05,55.98,55.98,57968.0,51.0609,51.0882,51.0244,51.0244,57968.0
2017-11-28 15:50:00,55.98,56.14,55.95,56.14,208371.0,51.0244,51.1703,50.9971,51.1703,208371.0
2017-11-28 15:55:00,56.13,56.22,56.12,56.18,523437.0,51.1611,51.2432,51.152,51.2067,523437.0
2017-11-29 09:30:00,56.55,57.36,56.51,57.33,237084.0,51.544,52.2823,51.5075,52.2549,237084.0
2017-11-29 09:35:00,57.34,57.51,57.32,57.45,149445.0,52.264,52.419,52.2458,52.3643,149445.0
2017-11-29 09:40:00,57.46,57.72,57.38,57.7,201415.0,52.3734,52.6104,52.3005,52.5922,201415.0
2017-11-29 09:45:00,57.69,57.82,57.66,57.71,97923.0,52.583,52.7015,52.5557,52.6013,97923.0
2017-11-29 09:50:00,57.71,58.0,57.71,57.9,168908.0,52.6013,52.8656,52.6013,52.7744,168908.0
2017-11-29 09:55:00,57.89,58.18,57.89,58.08,196336.0,52.7653,53.0297,52.7653,52.9385,196336.0
2017-11-29 10:00:00,58.1,58.36,58.1,58.28,170171.0,52.9567,53.1937,52.9567,53.1208,170171.0
2017-11-29 10:05:00,58.27,58.39,58.25,58.32,100341.0,53.1117,53.2211,53.0935,53.1573,100341.0
2017-11-29 10:10:00,58.31,58.47,58.27,58.39,94990.0,53.1482,53.294,53.1117,53.2211,94990.0
2017-11-29 10:15:00,58.4,58.42,58.32,58.37,94263.0,53.2302,53.2484,53.1573,53.2028,94263.0
2017-11-29 10:20:00,58.38,58.38,58.25,58.25,73862.0,53.212,53.212,53.0935,53.0935,73862.0
2017-11-29 10:25:00,58.25,58.37,58.25,58.29,79984.0,53.0935,53.2028,53.0935,53.1299,79984.0
2017-11-29 10:30:00,58.29,58.43,58.27,58.43,47595.0,53.1299,53.2575,53.1117,53.2575,47595.0
2017-11-29 10:35:00,58.41,58.5,58.27,58.29,77856.0,53.2393,53.3213,53.1117,53.1299,77856.0
2017-11-29 10:40:00,58.29,58.49,58.28,58.48,127221.0,53.1299,53.3122,53.1208,53.3031,127221.0
2017-11-29 10:45:00,58.48,58.49,58.32,58.32,89790.0,53.3031,53.3122,53.1573,53.1573,89790.0
2017-11-29 10:50:00,58.3,58.43,58.2,58.35,166483.0,53.139,53.2575,53.0479,53.1846,166483.0
2017-11-29 10:55:00,58.37,58.49,58.35,58.42,46078.0,53.2028,53.3122,53.1846,53.2484,46078.0
2017-11-29 11:00:00,58.42,58.63,58.39,58.63,121937.0,53.2484,53.4398,53.2211,53.4398,121937.0
2017-11-29 11:05:00,58.65,59.1,58.65,58.98,192901.0,53.4581,53.8682,53.4581,53.7588,192901.0
2017-11-29 11:10:00,58.98,59.1,58.81,58.88,92458.0,53.7588,53.8682,53.6039,53.6677,92458.0
2017-11-29 11:15:00,58.87,59.05,58.87,59.05,109715.0,53.6586,53.8226,53.6586,53.8226,109715.0
2017-11-29 11:20:00,59.05,59.12,58.95,59.08,228269.0,53.8226,53.8864,53.7315,53.85,228269.0
2017-11-29 11:25:00,59.09,59.25,59.09,59.24,115785.0,53.8591,54.0049,53.8591,53.9958,115785.0
2017-11-29 11:30:00,59.23,59.51,59.23,59.5,139038.0,53.9867,54.2419,53.9867,54.2328,139038.0
2017-11-29 11:35:00,59.47,59.63,59.4,59.41,126828.0,54.2055,54.3513,54.1417,54.1508,126828.0
2017-11-29 11:40:00,59.41,59.46,59.06,59.18,123479.0,54.1508,54.1964,53.8318,53.9411,123479.0
2017-11-29 11:45:00,59.17,59.36,59.1,59.36,66224.0,53.932,54.1052,53.8682,54.1052,66224.0
2017-11-29 11:50:00,59.35,59.54,59.35,59.49,99713.0,54.0961,54.2693,54.0961,54.2237,99713.0
2017-11-29 11:55:00,59.48,59.49,59.26,59.32,80766.0,54.2146,54.2237,54.0141,54.0687,80766.0
2017-11-29 12:00:00,59.32,59.32,59.21,59.27,107860.0,54.0687,54.0687,53.9685,54.0232,107860.0
2017-11-29 12:05:00,59.27,59.33,59.25,59.3,44440.0,54.0232,54.0779,54.0049,54.0505,44440.0
2017-11-29 12:10:00,59.3,59.45,59.23,59.34,85886.0,54.0505,54.1872,53.9867,54.087,85886.0
2017-11-29 12:15:00,59.35,59.35,59.04,59.04,48095.0,54.0961,54.0961,53.8135,53.8135,48095.0
2017-11-29 12:20:00,59.05,59.2,59.04,59.12,50953.0,53.8226,53.9594,53.8135,53.8864,50953.0
2017-11-29 12:25:00,59.12,59.22,59.05,59.14,62873.0,53.8864,53.9776,53.8226,53.9047,62873.0
2017-11-29 12:30:00,59.15,59.17,59.03,59.04,77625.0,53.9138,53.932,53.8044,53.8135,77625.0
2017-11-29 12:35:00,59.04,59.23,59.04,59.22,88480.0,53.8135,53.9867,53.8135,53.9776,88480.0
2017-11-29 12:40:00,59.23,59.37,59.23,59.34,67966.0,53.9867,54.1143,53.9867,54.087,67966.0
2017-11-29 12:45:00,59.34,59.51,59.32,59.5,68821.0,54.087,54.2419,54.0687,54.2328,68821.0
2017-11-29 12:50:00,59.51,59.57,59.49,59.56,51771.0,54.2419,54.2966,54.2237,54.2875,51771.0
2017-11-29 12:55:00,59.57,59.65,59.55,59.6,103911.0,54.2966,54.3695,54.2784,54.324,103911.0
2017-11-29 13:00:00,59.6,59.6,59.45,59.49,108798.0,54.324,54.324,54.1872,54.2237,108798.0
2017-11-29 13:05:00,59.48,59.56,59.43,59.52,85549.0,54.2146,54.2875,54.169,54.251,85549.0
2017-11-29 13:10:00,59.51,59.55,59.4,59.41,69951.0,54.2419,54.2784,54.1417,54.1508,69951.0
2017-11-29 13:15:00,59.41,59.41,59.28,59.3,72578.0,54.1508,54.1508,54.0323,54.0505,72578.0
2017-11-29 13:20:00,59.31,59.44,59.31,59.36,110221.0,54.0596,54.1781,54.0596,54.1052,110221.0
2017-11-29 13:25:00,59.36,59.36,59.18,59.24,46420.0,54.1052,54.1052,53.9411,53.9958,46420.0
2017-11-29 13:30:00,59.25,59.35,59.12,59.13,45014.0,54.0049,54.0961,53.8864,53.8956,45014.0
2017-11-29 13:35:00,59.14,59.3,59.06,59.19,53787.0,53.9047,54.0505,53.8318,53.9503,53787.0
2017-11-29 13:40:00,59.19,59.2,59.08,59.1,36015.0,53.9503,53.9594,53.85,53.8682,36015.0
2017-11-29 13:45:00,59.1,59.21,59.08,59.18,39884.0,53.8682,53.9685,53.85,53.9411,39884.0
2017-11-29 13:50:00,59.17,59.17,59.02,59.09,66216.0,53.932,53.932,53.7953,53.8591,66216.0
2017-11-29 13:55:00,59.09,59.25,59.07,59.23,81576.0,53.8591,54.0049,53.8409,53.9867,81576.0
2017-11-29 14:00:00,59.23,59.3,59.17,59.26,71406.0,53.9867,54.0505,53.932,54.0141,71406.0
2017-11-29 14:05:00,59.26,59.27,59.08,59.2,82481.0,54.0141,54.0232,53.85,53.9594,82481.0
2017-11-29 14:10:00,59.2,59.31,59.18,59.18,49726.0,53.9594,54.0596,53.9411,53.9411,49726.0
2017-11-29 14:15:00,59.18,59.36,59.18,59.36,49792.0,53.9411,54.1052,53.9411,54.1052,49792.0
2017-11-29 14:20:00,59.35,59.36,59.21,59.31,37195.0,54.0961,54.1052,53.9685,54.0596,37195.0
2017-11-29 14:25:00,59.3,59.43,59.26,59.36,77023.0,54.0505,54.169,54.0141,54.1052,77023.0
2017-11-29 14:30:00,59.37,59.38,59.21,59.24,53998.0,54.1143,54.1234,53.9685,53.9958,53998.0
2017-11-29 14:35:00,59.23,59.26,59.15,59.2,50912.0,53.9867,54.0141,53.9138,53.9594,50912.0
2017-11-29 14:40:00,59.18,59.22,59.07,59.08,50113.0,53.9411,53.9776,53.8409,53.85,50113.0
2017-11-29 14:45:00,59.09,59.11,59.01,59.06,58324.0,53.8591,53.8773,53.7862,53.8318,58324.0
2017-11-29 14:50:00,59.07,59.22,59.03,59.22,56523.0,53.8409,53.9776,53.8044,53.9776,56523.0
2017-11-29 14:55:00,59.2,59.25,59.09,59.1,89196.0,53.9594,54.0049,53.8591,53.8682,89196.0
2017-11-29 15:00:00,59.12,59.23,59.12,59.21,87546.0,53.8864,53.9867,53.8864,53.9685,87546.0
2017-11-29 15:05:00,59.21,59.22,59.06,59.13,78129.0,53.9685,53.9776,53.8318,53.8956,78129.0
2017-11-29 15:10:00,59.13,59.22,59.11,59.19,81617.0,53.8956,53.9776,53.8773,53.9503,81617.0
2017-11-29 15:15:00,59.19,59.23,59.07,59.12,114073.0,53.9503,53.9867,53.8409,53.8864,114073.0
2017-11-29 15:20:00,59.13,59.13,58.99,59.02,76719.0,53.8956,53.8956,53.768,53.7953,76719.0
2017-11-29 15:25:00,59.02,59.16,59.0,59.14,97001.0,53.7953,53.9229,53.7771,53.9047,97001.0
2017-11-29 15:30:00,59.14,59.19,59.01,59.08,156184.0,53.9047,53.9503,53.7862,53.85,156184.0
2017-11-29 15:35:00,59.07,59.15,59.06,59.11,79050.0,53.8409,53.9138,53.8318,53.8773,79050.0
2017-11-29 15:40:00,59.1,59.11,58.98,58.99,160241.0,53.8682,53.8773,53.7588,53.768,160241.0
2017-11-29 15:45:00,58.99,59.01,58.92,58.94,184910.0,53.768,53.7862,53.7042,53.7224,184910.0
2017-11-29 15:50:00,58.94,58.97,58.86,58.9,317133.0,53.7224,53.7497,53.6495,53.6859,317133.0
2017-11-29 15:55:00,58.89,58.9,58.76,58.87,597014.0,53.6768,53.6859,53.5583,53.6586,597014.0
2017-11-30 09:30:00,58.91,59.16,58.9,59.13,153553.0,53.695,53.9229,53.6859,53.8956,153553.0
2017-11-30 09:35:00,59.12,59.75,59.11,59.42,130274.0,53.8864,54.4607,53.8773,54.1599,130274.0
2017-11-30 09:40:00,59.38,59.55,59.22,59.49,73757.0,54.1234,54.2784,53.9776,54.2237,73757.0
2017-11-30 09:45:00,59.46,59.46,59.18,59.32,81244.0,54.1964,54.1964,53.9411,54.0687,81244.0
2017-11-30 09:50:00,59.3,59.6,59.29,59.55,91230.0,54.0505,54.324,54.0414,54.2784,91230.0
2017-11-30 09:55:00,59.6,59.74,59.59,59.7,57649.0,54.324,54.4516,54.3148,54.4151,57649.0
2017-11-30 10:00:00,59.69,59.69,59.52,59.54,81138.0,54.406,54.406,54.251,54.2693,81138.0
2017-11-30 10:05:00,59.54,59.66,59.52,59.64,63635.0,54.2693,54.3786,54.251,54.3604,63635.0
2017-11-30 10:10:00,59.64,59.75,59.61,59.71,152806.0,54.3604,54.4607,54.3331,54.4242,152806.0
2017-11-30 10:15:00,59.71,59.84,59.69,59.78,61504.0,54.4242,54.5427,54.406,54.488,61504.0
2017-11-30 10:20:00,59.77,59.84,59.67,59.82,79665.0,54.4789,54.5427,54.3878,54.5245,79665.0
2017-11-30 10:25:00,59.82,60.0,59.81,59.99,85315.0,54.5245,54.6885,54.5154,54.6794,85315.0
2017-11-30 10:30:00,59.98,59.98,59.85,59.85,693314.0,54.6703,54.6703,54.5518,54.5518,693314.0
2017-11-30 10:35:00,59.86,59.95,59.75,59.76,81359.0,54.5609,54.643,54.4607,54.4698,81359.0
2017-11-30 10:40:00,59.76,59.77,59.64,59.69,380888.0,54.4698,54.4789,54.3604,54.406,380888.0
2017-11-30 10:45:00,59.7,59.79,59.65,59.76,145390.0,54.4151,54.4971,54.3695,54.4698,145390.0
2017-11-30 10:50:00,59.77,59.88,59.62,59.85,117723.0,54.4789,54.5792,54.3422,54.5518,117723.0
2017-11-30 10:55:00,59.85,59.99,59.8,59.99,101126.0,54.5518,54.6794,54.5063,54.6794,101126.0
2017-11-30 11:00:00,59.99,60.0,59.93,59.93,173738.0,54.6794,54.6885,54.6247,54.6247,173738.0
2017-11-30 11:05:00,59.93,60.05,59.93,60.04,148579.0,54.6247,54.7341,54.6247,54.725,148579.0
2017-11-30 11:10:00,60.04,60.24,59.99,60.24,151376.0,54.725,54.9073,54.6794,54.9073,151376.0
2017-11-30 11:15:00,60.24,60.41,60.2,60.4,106899.0,54.9073,55.0623,54.8708,55.0531,106899.0
2017-11-30 11:20:00,60.4,60.45,60.19,60.43,116473.0,55.0531,55.0987,54.8617,55.0805,116473.0
2017-11-30 11:25:00,60.44,60.53,60.31,60.52,74970.0,55.0896,55.1716,54.9711,55.1625,74970.0
2017-11-30 11:30:00,60.52,60.68,60.41,60.64,98897.0,55.1625,55.3084,55.0623,55.2719,98897.0
2017-11-30 11:35:00,60.63,60.63,60.44,60.55,117199.0,55.2628,55.2628,55.0896,55.1899,117199.0
2017-11-30 11:40:00,60.57,60.59,60.41,60.56,63037.0,55.2081,55.2263,55.0623,55.199,63037.0
2017-11-30 11:45:00,60.55,60.79,60.55,60.78,65082.0,55.1899,55.4086,55.1899,55.3995,65082.0
2017-11-30 11:50:00,60.79,60.84,60.77,60.77,52471.0,55.4086,55.4542,55.3904,55.3904,52471.0
2017-11-30 11:55:00,60.78,60.85,60.6,60.68,61767.0,55.3995,55.4633,55.2354,55.3084,61767.0
2017-11-30 12:00:00,60.69,60.89,60.67,60.78,49353.0,55.3175,55.4998,55.2992,55.3995,49353.0
2017-11-30 12:05:00,60.8,60.94,60.8,60.93,50756.0,55.4177,55.5453,55.4177,55.5362,50756.0
2017-11-30 12:10:00,60.93,61.03,60.85,60.95,148239.0,55.5362,55.6274,55.4633,55.5545,148239.0
2017-11-30 12:15:00,60.96,61.0,60.9,60.99,91158.0,55.5636,55.6,55.5089,55.5909,91158.0
2017-11-30 12:20:00,61.0,61.0,60.93,60.99,129521.0,55.6,55.6,55.5362,55.5909,129521.0
2017-11-30 12:25:00,61.0,61.09,60.98,61.07,110722.0,55.6,55.6821,55.5818,55.6638,110722.0
2017-11-30 12:30:00,61.08,61.26,61.07,61.26,117289.0,55.6729,55.837,55.6638,55.837,117289.0
2017-11-30 12:35:00,61.27,61.37,61.25,61.29,127527.0,55.8461,55.9373,55.8279,55.8644,127527.0
2017-11-30 12:40:00,61.29,61.42,61.26,61.42,80633.0,55.8644,55.9828,55.837,55.9828,80633.0
2017-11-30 12:45:00,61.43,61.51,61.41,61.45,128207.0,55.992,56.0649,55.9737,56.0102,128207.0
2017-11-30 12:50:00,61.45,61.48,61.32,61.38,110125.0,56.0102,56.0375,55.8917,55.9464,110125.0
2017-11-30 12:55:00,61.37,61.38,61.26,61.33,104647.0,55.9373,55.9464,55.837,55.9008,104647.0
2017-11-30 13:00:00,61.31,61.34,61.24,61.34,102336.0,55.8826,55.9099,55.8188,55.9099,102336.0
2017-11-30 13:05:00,61.34,61.39,61.27,61.27,83532.0,55.9099,55.9555,55.8461,55.8461,83532.0
2017-11-30 13:10:00,61.26,61.32,61.25,61.29,98986.0,55.837,55.8917,55.8279,55.8644,98986.0
2017-11-30 13:15:00,61.29,61.29,61.15,61.15,138290.0,55.8644,55.8644,55.7367,55.7367,138290.0
2017-11-30 13:20:00,61.15,61.18,61.11,61.13,294900.0,55.7367,55.7641,55.7003,55.7185,294900.0
2017-11-30 13:25:00,61.13,61.31,61.12,61.23,124266.0,55.7185,55.8826,55.7094,55.8097,124266.0
2017-11-30 13:30:00,61.24,61.24,61.11,61.14,87584.0,55.8188,55.8188,55.7003,55.7276,87584.0
2017-11-30 13:35:00,61.15,61.23,61.14,61.23,61488.0,55.7367,55.8097,55.7276,55.8097,61488.0
2017-11-30 13:40:00,61.23,61.23,61.09,61.13,84145.0,55.8097,55.8097,55.6821,55.7185,84145.0
2017-11-30 13:45:00,61.12,61.17,61.11,61.14,138361.0,55.7094,55.755,55.7003,55.7276,138361.0
2017-11-30 13:50:00,61.13,61.14,60.99,61.03,238252.0,55.7185,55.7276,55.5909,55.6274,238252.0
2017-11-30 13:55:00,61.04,61.15,61.03,61.14,69473.0,55.6365,55.7367,55.6274,55.7276,69473.0
2017-11-30 14:00:00,61.14,61.16,61.08,61.13,71785.0,55.7276,55.7459,55.6729,55.7185,71785.0
2017-11-30 14:05:00,61.13,61.13,60.83,60.86,89625.0,55.7185,55.7185,55.4451,55.4724,89625.0
2017-11-30 14:10:00,60.86,61.01,60.85,60.97,73553.0,55.4724,55.6091,55.4633,55.5727,73553.0
2017-11-30 14:15:00,60.97,61.03,60.92,60.99,64489.0,55.5727,55.6274,55.5271,55.5909,64489.0
2017-11-30 14:20:00,61.0,61.03,60.94,60.98,48986.0,55.6,55.6274,55.5453,55.5818,48986.0
2017-11-30 14:25:00,60.98,60.99,60.93,60.93,47024.0,55.5818,55.5909,55.5362,55.5362,47024.0
2017-11-30 14:30:00,60.93,61.01,60.92,61.0,104849.0,55.5362,55.6091,55.5271,55.6,104849.0
2017-11-30 14:35:00,61.01,61.03,60.93,60.97,112254.0,55.6091,55.6274,55.5362,55.5727,112254.0
2017-11-30 14:40:00,60.98,61.04,60.91,61.0,95221.0,55.5818,55.6365,55.518,55.6,95221.0
2017-11-30 14:45:00,61.0,61.0,60.95,60.99,53827.0,55.6,55.6,55.5545,55.5909,53827.0
2017-11-30 14:50:00,60.99,61.0,60.92,60.99,46494.0,55.5909,55.6,55.5271,55.5909,46494.0
2017-11-30 14:55:00,60.98,61.03,60.91,60.93,423455.0,55.5818,55.6274,55.518,55.5362,423455.0
2017-11-30 15:00:00,60.91,60.94,60.84,60.94,71053.0,55.518,55.5453,55.4542,55.5453,71053.0
2017-11-30 15:05:00,60.94,60.96,60.86,60.88,465511.0,55.5453,55.5636,55.4724,55.4906,465511.0
2017-11-30 15:10:00,60.88,60.93,60.88,60.9,124511.0,55.4906,55.5362,55.4906,55.5089,124511.0
2017-11-30 15:15:00,60.9,60.93,60.86,60.88,107353.0,55.5089,55.5362,55.4724,55.4906,107353.0
2017-11-30 15:20:00,60.89,60.92,60.88,60.91,127337.0,55.4998,55.5271,55.4906,55.518,127337.0
2017-11-30 15:25:00,60.91,60.95,60.9,60.91,97680.0,55.518,55.5545,55.5089,55.518,97680.0
2017-11-30 15:30:00,60.92,60.94,60.88,60.91,114653.0,55.5271,55.5453,55.4906,55.518,114653.0
2017-11-30 15:35:00,60.91,60.93,60.84,60.86,176667.0,55.518,55.5362,55.4542,55.4724,176667.0
2017-11-30 15:40:00,60.87,60.9,60.79,60.79,142117.0,55.4815,55.5089,55.4086,55.4086,142117.0
2017-11-30 15:45:00,60.8,60.93,60.79,60.85,196826.0,55.4177,55.5362,55.4086,55.4633,196826.0
2017-11-30 15:50:00,60.84,60.86,60.68,60.77,312430.0,55.4542,55.4724,55.3084,55.3904,312430.0
2017-11-30 15:55:00,60.76,60.77,60.65,60.67,818185.0,55.3813,55.3904,55.281,55.2992,818185.0
2017-12-01 09:30:00,60.51,60.87,60.34,60.87,175819.0,55.1534,55.4815,54.9984,55.4815,175819.0
2017-12-01 09:35:00,60.86,61.04,60.59,61.04,64542.0,55.4724,55.6365,55.2263,55.6365,64542.0
2017-12-01 09:40:00,61.04,61.06,60.74,60.85,34136.0,55.6365,55.6547,55.363,55.4633,34136.0
2017-12-01 09:45:00,60.86,60.92,60.74,60.84,32735.0,55.4724,55.5271,55.363,55.4542,32735.0
2017-12-01 09:50:00,60.89,60.89,60.68,60.76,39266.0,55.4998,55.4998,55.3084,55.3813,39266.0
2017-12-01 09:55:00,60.74,60.89,60.74,60.87,63111.0,55.363,55.4998,55.363,55.4815,63111.0
2017-12-01 10:00:00,60.83,60.88,60.65,60.75,167706.0,55.4451,55.4906,55.281,55.3722,167706.0
2017-12-01 10:05:00,60.75,61.03,60.74,61.02,51645.0,55.3722,55.6274,55.363,55.6183,51645.0
2017-12-01 10:10:00,61.01,61.34,60.99,61.31,46206.0,55.6091,55.9099,55.5909,55.8826,46206.0
2017-12-01 10:15:00,61.34,61.4,61.25,61.38,47285.0,55.9099,55.9646,55.8279,55.9464,47285.0
2017-12-01 10:20:00,61.39,61.51,61.35,61.45,42563.0,55.9555,56.0649,55.919,56.0102,42563.0
2017-12-01 10:25:00,61.44,61.48,61.35,61.47,62013.0,56.0011,56.0375,55.919,56.0284,62013.0
2017-12-01 10:30:00,61.47,61.63,61.45,61.53,46912.0,56.0284,56.1743,56.0102,56.0831,46912.0
2017-12-01 10:35:00,61.53,61.64,61.42,61.47,57086.0,56.0831,56.1834,55.9828,56.0284,57086.0
2017-12-01 10:40:00,61.48,61.54,61.4,61.45,35641.0,56.0375,56.0922,55.9646,56.0102,35641.0
2017-12-01 10:45:00,61.45,61.48,61.28,61.28,26426.0,56.0102,56.0375,55.8552,55.8552,26426.0
2017-12-01 10:50:00,61.28,61.28,61.09,61.13,24958.0,55.8552,55.8552,55.6821,55.7185,24958.0
2017-12-01 10:55:00,61.16,61.23,61.13,61.2,30270.0,55.7459,55.8097,55.7185,55.7823,30270.0
2017-12-01 11:00:00,61.2,61.22,61.02,61.03,29222.0,55.7823,55.8005,55.6183,55.6274,29222.0
2017-12-01 11:05:00,61.03,61.14,60.86,60.96,55162.0,55.6274,55.7276,55.4724,55.5636,55162.0
2017-12-01 11:10:00,60.96,60.96,60.06,60.37,91304.0,55.5636,55.5636,54.7432,55.0258,91304.0
2017-12-01 11:15:00,60.41,60.57,60.36,60.51,74248.0,55.0623,55.2081,55.0167,55.1534,74248.0
2017-12-01 11:20:00,60.52,60.52,60.18,60.23,74938.0,55.1625,55.1625,54.8526,54.8982,74938.0
2017-12-01 11:25:00,60.23,60.26,60.05,60.11,121009.0,54.8982,54.9255,54.7341,54.7888,121009.0
2017-12-01 11:30:00,60.04,60.08,59.51,59.96,105822.0,54.725,54.7615,54.2419,54.6521,105822.0
2017-12-01 11:35:00,59.93,60.37,59.92,60.2,47396.0,54.6247,55.0258,54.6156,54.8708,47396.0
2017-12-01 11:40:00,60.24,60.37,60.14,60.31,47004.0,54.9073,55.0258,54.8162,54.9711,47004.0
2017-12-01 11:45:00,60.31,60.43,60.24,60.26,62718.0,54.9711,55.0805,54.9073,54.9255,62718.0
2017-12-01 11:50:00,60.24,60.49,60.1,60.48,56406.0,54.9073,55.1352,54.7797,55.1261,56406.0
2017-12-01 11:55:00,60.5,60.59,60.22,60.55,316660.0,55.1443,55.2263,54.8891,55.1899,316660.0
2017-12-01 12:00:00,60.56,60.59,60.39,60.55,64599.0,55.199,55.2263,55.044,55.1899,64599.0
2017-12-01 12:05:00,60.55,60.65,60.3,60.46,55792.0,55.1899,55.281,54.962,55.1078,55792.0
2017-12-01 12:10:00,60.43,60.51,60.33,60.45,38241.0,55.0805,55.1534,54.9893,55.0987,38241.0
2017-12-01 12:15:00,60.41,60.61,60.35,60.49,34261.0,55.0623,55.2445,55.0076,55.1352,34261.0
2017-12-01 12:20:00,60.5,60.56,60.43,60.54,26506.0,55.1443,55.199,55.0805,55.1807,26506.0
2017-12-01 12:25:00,60.55,60.57,60.41,60.42,39872.0,55.1899,55.2081,55.0623,55.0714,39872.0
2017-12-01 12:30:00,60.43,60.51,60.43,60.45,37947.0,55.0805,55.1534,55.0805,55.0987,37947.0
2017-12-01 12:35:00,60.46,60.65,60.46,60.58,46702.0,55.1078,55.281,55.1078,55.2172,46702.0
2017-12-01 12:40:00,60.56,60.58,60.51,60.57,38576.0,55.199,55.2172,55.1534,55.2081,38576.0
2017-12-01 12:45:00,60.57,60.71,60.56,60.69,26374.0,55.2081,55.3357,55.199,55.3175,26374.0
2017-12-01 12:50:00,60.67,60.77,60.55,60.6,70615.0,55.2992,55.3904,55.1899,55.2354,70615.0
2017-12-01 12:55:00,60.57,60.69,60.57,60.58,94538.0,55.2081,55.3175,55.2081,55.2172,94538.0
2017-12-01 13:00:00,60.59,60.62,60.51,60.52,28449.0,55.2263,55.2537,55.1534,55.1625,28449.0
2017-12-01 13:05:00,60.53,60.53,60.41,60.48,30028.0,55.1716,55.1716,55.0623,55.1261,30028.0
2017-12-01 13:10:00,60.47,60.6,60.44,60.56,56246.0,55.1169,55.2354,55.0896,55.199,56246.0
2017-12-01 13:15:00,60.56,60.63,60.53,60.57,38069.0,55.199,55.2628,55.1716,55.2081,38069.0
2017-12-01 13:20:00,60.56,60.64,60.53,60.59,73306.0,55.199,55.2719,55.1716,55.2263,73306.0
2017-12-01 13:25:00,60.6,60.61,60.47,60.55,38129.0,55.2354,55.2445,55.1169,55.1899,38129.0
2017-12-01 13:30:00,60.55,60.64,60.52,60.62,43900.0,55.1899,55.2719,55.1625,55.2537,43900.0
2017-12-01 13:35:00,60.63,60.64,60.56,60.61,40428.0,55.2628,55.2719,55.199,55.2445,40428.0
2017-12-01 13:40:00,60.6,60.61,60.44,60.45,38603.0,55.2354,55.2445,55.0896,55.0987,38603.0
2017-12-01 13:45:00,60.46,60.49,60.38,60.47,52607.0,55.1078,55.1352,55.0349,55.1169,52607.0
2017-12-01 13:50:00,60.46,60.47,60.4,60.44,40447.0,55.1078,55.1169,55.0531,55.0896,40447.0
2017-12-01 13:55:00,60.44,60.46,60.2,60.24,84015.0,55.0896,55.1078,54.8708,54.9073,84015.0
2017-12-01 14:00:00,60.23,60.27,60.15,60.22,59233.0,54.8982,54.9346,54.8253,54.8891,59233.0
2017-12-01 14:05:00,60.23,60.23,60.07,60.14,45561.0,54.8982,54.8982,54.7524,54.8162,45561.0
2017-12-01 14:10:00,60.14,60.16,59.96,59.96,63311.0,54.8162,54.8344,54.6521,54.6521,63311.0
2017-12-01 14:15:00,59.96,60.06,59.94,60.06,62968.0,54.6521,54.7432,54.6339,54.7432,62968.0
2017-12-01 14:20:00,60.06,60.15,59.99,60.0,57092.0,54.7432,54.8253,54.6794,54.6885,57092.0
2017-12-01 14:25:00,60.0,60.08,59.98,60.06,57067.0,54.6885,54.7615,54.6703,54.7432,57067.0
2017-12-01 14:30:00,60.06,60.08,59.98,60.0,74328.0,54.7432,54.7615,54.6703,54.6885,74328.0
2017-12-01 14:35:00,60.0,60.06,59.88,59.93,76455.0,54.6885,54.7432,54.5792,54.6247,76455.0
2017-12-01 14:40:00,59.93,59.96,59.82,59.83,66056.0,54.6247,54.6521,54.5245,54.5336,66056.0
2017-12-01 14:45:00,59.83,59.86,59.71,59.74,62711.0,54.5336,54.5609,54.4242,54.4516,62711.0
2017-12-01 14:50:00,59.75,59.79,59.7,59.79,40029.0,54.4607,54.4971,54.4151,54.4971,40029.0
2017-12-01 14:55:00,59.78,59.89,59.73,59.84,69990.0,54.488,54.5883,54.4424,54.5427,69990.0
2017-12-01 15:00:00,59.83,59.97,59.82,59.96,79075.0,54.5336,54.6612,54.5245,54.6521,79075.0
2017-12-01 15:05:00,59.96,60.04,59.91,60.02,60136.0,54.6521,54.725,54.6065,54.7068,60136.0
2017-12-01 15:10:00,60.01,60.13,60.01,60.03,93643.0,54.6977,54.807,54.6977,54.7159,93643.0
2017-12-01 15:15:00,60.03,60.05,59.98,59.99,74874.0,54.7159,54.7341,54.6703,54.6794,74874.0
2017-12-01 15:20:00,59.99,60.0,59.96,59.97,40724.0,54.6794,54.6885,54.6521,54.6612,40724.0
2017-12-01 15:25:00,59.97,60.09,59.97,60.06,53082.0,54.6612,54.7706,54.6612,54.7432,53082.0
2017-12-01 15:30:00,60.06,60.07,59.98,59.98,82683.0,54.7432,54.7524,54.6703,54.6703,82683.0
2017-12-01 15:35:00,59.99,60.08,59.98,60.04,76264.0,54.6794,54.7615,54.6703,54.725,76264.0
2017-12-01 15:40:00,60.03,60.15,60.03,60.09,157315.0,54.7159,54.8253,54.7159,54.7706,157315.0
2017-12-01 15:45:00,60.09,60.16,59.91,59.91,176749.0,54.7706,54.8344,54.6065,54.6065,176749.0
2017-12-01 15:50:00,59.93,59.96,59.88,59.9,167351.0,54.6247,54.6521,54.5792,54.5974,167351.0
2017-12-01 15:55:00,59.9,60.0,59.89,59.92,277364.0,54.5974,54.6885,54.5883,54.6156,277364.0
2017-12-04 09:30:00,61.66,61.8,61.14,61.49,230625.0,56.2016,56.3292,55.7276,56.0466,230625.0
2017-12-04 09:35:00,61.5,61.67,60.84,60.95,159186.0,56.0558,56.2107,55.4542,55.5545,159186.0
2017-12-04 09:40:00,60.92,61.16,60.89,61.09,53111.0,55.5271,55.7459,55.4998,55.6821,53111.0
2017-12-04 09:45:00,61.11,61.59,61.09,61.59,83033.0,55.7003,56.1378,55.6821,56.1378,83033.0
2017-12-04 09:50:00,61.59,61.66,61.33,61.61,149679.0,56.1378,56.2016,55.9008,56.156,149679.0
2017-12-04 09:55:00,61.59,61.98,61.58,61.98,157245.0,56.1378,56.4933,56.1287,56.4933,157245.0
2017-12-04 10:00:00,61.98,62.41,61.94,62.27,195623.0,56.4933,56.8852,56.4568,56.7576,195623.0
2017-12-04 10:05:00,62.31,62.64,62.3,62.6,124944.0,56.7941,57.0948,56.7849,57.0584,124944.0
2017-12-04 10:10:00,62.6,62.74,62.45,62.72,121933.0,57.0584,57.186,56.9217,57.1678,121933.0
2017-12-04 10:15:00,62.71,62.89,62.68,62.83,136624.0,57.1586,57.3227,57.1313,57.268,136624.0
2017-12-04 10:20:00,62.84,62.84,62.48,62.56,67713.0,57.2771,57.2771,56.949,57.0219,67713.0
2017-12-04 10:25:00,62.55,62.82,62.55,62.62,90121.0,57.0128,57.2589,57.0128,57.0766,90121.0
2017-12-04 10:30:00,62.62,62.71,62.49,62.52,109523.0,57.0766,57.1586,56.9581,56.9855,109523.0
2017-12-04 10:35:00,62.53,62.56,62.3,62.33,53722.0,56.9946,57.0219,56.7849,56.8123,53722.0
2017-12-04 10:40:00,62.33,62.42,62.24,62.26,90491.0,56.8123,56.8943,56.7303,56.7485,90491.0
2017-12-04 10:45:00,62.25,62.48,62.25,62.28,95286.0,56.7394,56.949,56.7394,56.7667,95286.0
2017-12-04 10:50:00,62.28,62.36,62.1,62.18,32653.0,56.7667,56.8396,56.6026,56.6756,32653.0
2017-12-04 10:55:00,62.18,62.4,62.14,62.37,74533.0,56.6756,56.8761,56.6391,56.8487,74533.0
2017-12-04 11:00:00,62.36,62.37,62.21,62.35,70351.0,56.8396,56.8487,56.7029,56.8305,70351.0
2017-12-04 11:05:00,62.34,62.4,62.32,62.34,50964.0,56.8214,56.8761,56.8032,56.8214,50964.0
2017-12-04 11:10:00,62.34,62.39,62.21,62.29,37238.0,56.8214,56.867,56.7029,56.7758,37238.0
2017-12-04 11:15:00,62.29,62.36,62.27,62.29,58327.0,56.7758,56.8396,56.7576,56.7758,58327.0
2017-12-04 11:20:00,62.31,62.4,62.27,62.35,77986.0,56.7941,56.8761,56.7576,56.8305,77986.0
2017-12-04 11:25:00,62.36,62.37,62.31,62.34,31575.0,56.8396,56.8487,56.7941,56.8214,31575.0
2017-12-04 11:30:00,62.34,62.44,62.31,62.38,51117.0,56.8214,56.9125,56.7941,56.8579,51117.0
2017-12-04 11:35:00,62.38,62.53,62.38,62.52,49697.0,56.8579,56.9946,56.8579,56.9855,49697.0
2017-12-04 11:40:00,62.52,62.52,62.41,62.42,40181.0,56.9855,56.9855,56.8852,56.8943,40181.0
2017-12-04 11:45:00,62.42,62.54,62.41,62.53,42095.0,56.8943,57.0037,56.8852,56.9946,42095.0
2017-12-04 11:50:00,62.54,62.59,62.48,62.5,52144.0,57.0037,57.0493,56.949,56.9672,52144.0
2017-12-04 11:55:00,62.49,62.56,62.45,62.56,37626.0,56.9581,57.0219,56.9217,57.0219,37626.0
2017-12-04 12:00:00,62.56,62.73,62.56,62.72,54086.0,57.0219,57.1769,57.0219,57.1678,54086.0
2017-12-04 12:05:00,62.72,62.76,62.57,62.58,54647.0,57.1678,57.2042,57.031,57.0402,54647.0
2017-12-04 12:10:00,62.57,62.66,62.51,62.66,31407.0,57.031,57.1131,56.9764,57.1131,31407.0
2017-12-04 12:15:00,62.64,62.69,62.57,62.64,28048.0,57.0948,57.1404,57.031,57.0948,28048.0
2017-12-04 12:20:00,62.65,62.67,62.56,62.63,26528.0,57.104,57.1222,57.0219,57.0857,26528.0
2017-12-04 12:25:00,62.57,62.68,62.48,62.51,184360.0,57.031,57.1313,56.949,56.9764,184360.0
2017-12-04 12:30:00,62.53,62.56,62.51,62.55,43860.0,56.9946,57.0219,56.9764,57.0128,43860.0
2017-12-04 12:35:00,62.55,62.56,62.32,62.35,36379.0,57.0128,57.0219,56.8032,56.8305,36379.0
2017-12-04 12:40:00,62.35,62.38,62.32,62.38,25140.0,56.8305,56.8579,56.8032,56.8579,25140.0
2017-12-04 12:45:00,62.38,62.5,62.37,62.5,46077.0,56.8579,56.9672,56.8487,56.9672,46077.0
2017-12-04 12:50:00,62.48,62.51,62.4,62.45,21569.0,56.949,56.9764,56.8761,56.9217,21569.0
2017-12-04 12:55:00,62.45,62.47,62.41,62.43,20733.0,56.9217,56.9399,56.8852,56.9034,20733.0
2017-12-04 13:00:00,62.44,62.45,62.23,62.23,58094.0,56.9125,56.9217,56.7211,56.7211,58094.0
2017-12-04 13:05:00,62.24,62.33,62.2,62.22,42862.0,56.7303,56.8123,56.6938,56.712,42862.0
2017-12-04 13:10:00,62.23,62.33,62.22,62.32,31414.0,56.7211,56.8123,56.712,56.8032,31414.0
2017-12-04 13:15:00,62.33,62.36,62.2,62.21,20578.0,56.8123,56.8396,56.6938,56.7029,20578.0
2017-12-04 13:20:00,62.21,62.28,62.04,62.11,29420.0,56.7029,56.7667,56.548,56.6118,29420.0
2017-12-04 13:25:00,62.1,62.12,61.92,61.97,27584.0,56.6026,56.6209,56.4386,56.4842,27584.0
2017-12-04 13:30:00,61.96,62.12,61.95,62.12,26899.0,56.475,56.6209,56.4659,56.6209,26899.0
2017-12-04 13:35:00,62.12,62.25,62.11,62.15,19744.0,56.6209,56.7394,56.6118,56.6482,19744.0
2017-12-04 13:40:00,62.14,62.22,62.09,62.17,27598.0,56.6391,56.712,56.5935,56.6665,27598.0
2017-12-04 13:45:00,62.16,62.21,62.07,62.11,47066.0,56.6573,56.7029,56.5753,56.6118,47066.0
2017-12-04 13:50:00,62.11,62.12,62.06,62.07,25911.0,56.6118,56.6209,56.5662,56.5753,25911.0
2017-12-04 13:55:00,62.06,62.09,61.99,62.03,39806.0,56.5662,56.5935,56.5024,56.5388,39806.0
2017-12-04 14:00:00,62.02,62.04,61.99,62.01,21725.0,56.5297,56.548,56.5024,56.5206,21725.0
2017-12-04 14:05:00,62.0,62.03,61.98,62.0,35424.0,56.5115,56.5388,56.4933,56.5115,35424.0
2017-12-04 14:10:00,62.01,62.04,61.91,61.91,45368.0,56.5206,56.548,56.4295,56.4295,45368.0
2017-12-04 14:15:00,61.91,61.99,61.85,61.94,47809.0,56.4295,56.5024,56.3748,56.4568,47809.0
2017-12-04 14:20:00,61.92,61.94,61.82,61.82,23157.0,56.4386,56.4568,56.3474,56.3474,23157.0
2017-12-04 14:25:00,61.83,61.96,61.81,61.95,49166.0,56.3565,56.475,56.3383,56.4659,49166.0
2017-12-04 14:30:00,61.93,61.94,61.85,61.89,77036.0,56.4477,56.4568,56.3748,56.4112,77036.0
2017-12-04 14:35:00,61.9,61.91,61.83,61.85,52483.0,56.4204,56.4295,56.3565,56.3748,52483.0
2017-12-04 14:40:00,61.85,61.9,61.79,61.88,61262.0,56.3748,56.4204,56.3201,56.4021,61262.0
2017-12-04 14:45:00,61.89,61.98,61.85,61.94,141863.0,56.4112,56.4933,56.3748,56.4568,141863.0
2017-12-04 14:50:00,61.93,62.05,61.92,62.04,52166.0,56.4477,56.5571,56.4386,56.548,52166.0
2017-12-04 14:55:00,62.05,62.06,62.0,62.01,44912.0,56.5571,56.5662,56.5115,56.5206,44912.0
2017-12-04 15:00:00,62.01,62.01,61.92,61.98,42598.0,56.5206,56.5206,56.4386,56.4933,42598.0
2017-12-04 15:05:00,61.97,62.04,61.97,62.04,39688.0,56.4842,56.548,56.4842,56.548,39688.0
2017-12-04 15:10:00,62.03,62.04,61.97,61.98,33736.0,56.5388,56.548,56.4842,56.4933,33736.0
2017-12-04 15:15:00,61.98,62.01,61.95,61.97,30854.0,56.4933,56.5206,56.4659,56.4842,30854.0
2017-12-04 15:20:00,61.97,62.07,61.93,62.07,52785.0,56.4842,56.5753,56.4477,56.5753,52785.0
2017-12-04 15:25:00,62.08,62.16,62.05,62.16,90467.0,56.5844,56.6573,56.5571,56.6573,90467.0
2017-12-04 15:30:00,62.16,62.18,62.06,62.09,107406.0,56.6573,56.6756,56.5662,56.5935,107406.0
2017-12-04 15:35:00,62.1,62.1,61.98,61.99,172647.0,56.6026,56.6026,56.4933,56.5024,172647.0
2017-12-04 15:40:00,61.98,62.02,61.92,61.97,189040.0,56.4933,56.5297,56.4386,56.4842,189040.0
2017-12-04 15:45:00,61.97,62.11,61.96,62.09,241947.0,56.4842,56.6118,56.475,56.5935,241947.0
2017-12-04 15:50:00,62.08,62.11,62.05,62.08,312588.0,56.5844,56.6118,56.5571,56.5844,312588.0
2017-12-04 15:55:00,62.09,62.13,62.02,62.04,686691.0,56.5935,56.63,56.5297,56.548,686691.0
2017-12-05 09:30:00,62.2,62.24,61.77,61.84,103686.0,56.6938,56.7303,56.3019,56.3657,103686.0
2017-12-05 09:35:00,61.82,61.84,61.51,61.57,49850.0,56.3474,56.3657,56.0649,56.1196,49850.0
2017-12-05 09:40:00,61.57,61.57,61.25,61.41,78880.0,56.1196,56.1196,55.8279,55.9737,78880.0
2017-12-05 09:45:00,61.39,61.42,61.22,61.42,102241.0,55.9555,55.9828,55.8005,55.9828,102241.0
2017-12-05 09:50:00,61.44,61.88,61.44,61.88,86433.0,56.0011,56.4021,56.0011,56.4021,86433.0
2017-12-05 09:55:00,61.87,61.88,61.74,61.84,43731.0,56.393,56.4021,56.2745,56.3657,43731.0
2017-12-05 10:00:00,61.81,61.81,61.68,61.78,52670.0,56.3383,56.3383,56.2198,56.311,52670.0
2017-12-05 10:05:00,61.78,61.79,61.67,61.76,40536.0,56.311,56.3201,56.2107,56.2927,40536.0
2017-12-05 10:10:00,61.75,61.86,61.71,61.83,24172.0,56.2836,56.3839,56.2472,56.3565,24172.0
2017-12-05 10:15:00,61.82,61.86,61.75,61.78,51664.0,56.3474,56.3839,56.2836,56.311,51664.0
2017-12-05 10:20:00,61.78,61.91,61.75,61.91,38294.0,56.311,56.4295,56.2836,56.4295,38294.0
2017-12-05 10:25:00,61.91,62.05,61.89,61.98,82734.0,56.4295,56.5571,56.4112,56.4933,82734.0
2017-12-05 10:30:00,61.98,62.01,61.93,61.98,46151.0,56.4933,56.5206,56.4477,56.4933,46151.0
2017-12-05 10:35:00,61.99,62.02,61.93,61.96,33452.0,56.5024,56.5297,56.4477,56.475,33452.0
2017-12-05 10:40:00,61.97,62.17,61.97,62.12,102064.0,56.4842,56.6665,56.4842,56.6209,102064.0
2017-12-05 10:45:00,62.13,62.19,62.09,62.14,45196.0,56.63,56.6847,56.5935,56.6391,45196.0
2017-12-05 10:50:00,62.15,62.2,62.09,62.1,40842.0,56.6482,56.6938,56.5935,56.6026,40842.0
2017-12-05 10:55:00,62.1,62.27,62.08,62.2,47333.0,56.6026,56.7576,56.5844,56.6938,47333.0
2017-12-05 11:00:00,62.2,62.29,62.08,62.15,61597.0,56.6938,56.7758,56.5844,56.6482,61597.0
2017-12-05 11:05:00,62.15,62.25,62.14,62.18,45340.0,56.6482,56.7394,56.6391,56.6756,45340.0
2017-12-05 11:10:00,62.18,62.27,62.18,62.2,58456.0,56.6756,56.7576,56.6756,56.6938,58456.0
2017-12-05 11:15:00,62.21,62.28,62.15,62.17,26064.0,56.7029,56.7667,56.6482,56.6665,26064.0
2017-12-05 11:20:00,62.17,62.25,62.16,62.21,16825.0,56.6665,56.7394,56.6573,56.7029,16825.0
2017-12-05 11:25:00,62.2,62.21,62.07,62.14,30876.0,56.6938,56.7029,56.5753,56.6391,30876.0
2017-12-05 11:30:00,62.14,62.18,62.04,62.04,15733.0,56.6391,56.6756,56.548,56.548,15733.0
2017-12-05 11:35:00,62.04,62.11,62.01,62.09,22444.0,56.548,56.6118,56.5206,56.5935,22444.0
2017-12-05 11:40:00,62.1,62.13,62.07,62.1,17651.0,56.6026,56.63,56.5753,56.6026,17651.0
2017-12-05 11:45:00,62.1,62.14,62.1,62.14,27818.0,56.6026,56.6391,56.6026,56.6391,27818.0
2017-12-05 11:50:00,62.13,62.14,62.01,62.14,50890.0,56.63,56.6391,56.5206,56.6391,50890.0
2017-12-05 11:55:00,62.15,62.19,62.1,62.15,54686.0,56.6482,56.6847,56.6026,56.6482,54686.0
2017-12-05 12:00:00,62.15,62.15,62.05,62.07,43794.0,56.6482,56.6482,56.5571,56.5753,43794.0
2017-12-05 12:05:00,62.06,62.09,62.02,62.04,22189.0,56.5662,56.5935,56.5297,56.548,22189.0
2017-12-05 12:10:00,62.04,62.14,62.03,62.13,24784.0,56.548,56.6391,56.5388,56.63,24784.0
2017-12-05 12:15:00,62.11,62.16,62.01,62.16,38424.0,56.6118,56.6573,56.5206,56.6573,38424.0
2017-12-05 12:20:00,62.15,62.16,62.06,62.09,32134.0,56.6482,56.6573,56.5662,56.5935,32134.0
2017-12-05 12:25:00,62.1,62.17,62.08,62.08,25255.0,56.6026,56.6665,56.5844,56.5844,25255.0
2017-12-05 12:30:00,62.08,62.12,62.01,62.12,35972.0,56.5844,56.6209,56.5206,56.6209,35972.0
2017-12-05 12:35:00,62.11,62.13,62.05,62.1,32792.0,56.6118,56.63,56.5571,56.6026,32792.0
2017-12-05 12:40:00,62.1,62.12,62.05,62.11,33814.0,56.6026,56.6209,56.5571,56.6118,33814.0
2017-12-05 12:45:00,62.11,62.14,62.07,62.12,22820.0,56.6118,56.6391,56.5753,56.6209,22820.0
2017-12-05 12:50:00,62.12,62.18,62.11,62.18,19115.0,56.6209,56.6756,56.6118,56.6756,19115.0
2017-12-05 12:55:00,62.18,62.24,62.15,62.19,50994.0,56.6756,56.7303,56.6482,56.6847,50994.0
2017-12-05 13:00:00,62.2,62.3,62.18,62.27,34478.0,56.6938,56.7849,56.6756,56.7576,34478.0
2017-12-05 13:05:00,62.26,62.26,62.2,62.21,19550.0,56.7485,56.7485,56.6938,56.7029,19550.0
2017-12-05 13:10:00,62.2,62.26,62.18,62.26,39665.0,56.6938,56.7485,56.6756,56.7485,39665.0
2017-12-05 13:15:00,62.26,62.26,62.14,62.21,28413.0,56.7485,56.7485,56.6391,56.7029,28413.0
2017-12-05 13:20:00,62.2,62.25,62.14,62.15,25398.0,56.6938,56.7394,56.6391,56.6482,25398.0
2017-12-05 13:25:00,62.14,62.18,62.11,62.11,22384.0,56.6391,56.6756,56.6118,56.6118,22384.0
2017-12-05 13:30:00,62.12,62.13,62.04,62.07,25722.0,56.6209,56.63,56.548,56.5753,25722.0
2017-12-05 13:35:00,62.07,62.09,62.01,62.01,23663.0,56.5753,56.5935,56.5206,56.5206,23663.0
2017-12-05 13:40:00,62.01,62.01,61.95,61.98,34585.0,56.5206,56.5206,56.4659,56.4933,34585.0
2017-12-05 13:45:00,61.98,62.05,61.97,62.04,23275.0,56.4933,56.5571,56.4842,56.548,23275.0
2017-12-05 13:50:00,62.03,62.07,61.97,62.0,32075.0,56.5388,56.5753,56.4842,56.5115,32075.0
2017-12-05 13:55:00,61.99,62.01,61.97,61.98,32372.0,56.5024,56.5206,56.4842,56.4933,32372.0
2017-12-05 14:00:00,61.98,61.98,61.94,61.96,22213.0,56.4933,56.4933,56.4568,56.475,22213.0
2017-12-05 14:05:00,61.96,61.99,61.94,61.94,24360.0,56.475,56.5024,56.4568,56.4568,24360.0
2017-12-05 14:10:00,61.95,61.97,61.93,61.94,29245.0,56.4659,56.4842,56.4477,56.4568,29245.0
2017-12-05 14:15:00,61.94,61.95,61.87,61.88,48051.0,56.4568,56.4659,56.393,56.4021,48051.0
2017-12-05 14:20:00,61.88,61.95,61.82,61.95,37225.0,56.4021,56.4659,56.3474,56.4659,37225.0
2017-12-05 14:25:00,61.93,61.98,61.92,61.95,30825.0,56.4477,56.4933,56.4386,56.4659,30825.0
2017-12-05 14:30:00,61.95,61.96,61.87,61.91,42044.0,56.4659,56.475,56.393,56.4295,42044.0
2017-12-05 14:35:00,61.9,61.96,61.89,61.92,39016.0,56.4204,56.475,56.4112,56.4386,39016.0
2017-12-05 14:40:00,61.92,62.01,61.91,62.0,33443.0,56.4386,56.5206,56.4295,56.5115,33443.0
2017-12-05 14:45:00,62.0,62.02,61.97,62.0,32937.0,56.5115,56.5297,56.4842,56.5115,32937.0
2017-12-05 14:50:00,62.0,62.0,61.95,61.98,34449.0,56.5115,56.5115,56.4659,56.4933,34449.0
2017-12-05 14:55:00,61.98,61.99,61.94,61.97,36282.0,56.4933,56.5024,56.4568,56.4842,36282.0
2017-12-05 15:00:00,61.96,61.99,61.91,61.93,42365.0,56.475,56.5024,56.4295,56.4477,42365.0
2017-12-05 15:05:00,61.92,61.99,61.92,61.95,40208.0,56.4386,56.5024,56.4386,56.4659,40208.0
2017-12-05 15:10:00,61.94,61.95,61.9,61.9,34666.0,56.4568,56.4659,56.4204,56.4204,34666.0
2017-12-05 15:15:00,61.9,61.92,61.78,61.79,91869.0,56.4204,56.4386,56.311,56.3201,91869.0
2017-12-05 15:20:00,61.79,61.87,61.77,61.85,52151.0,56.3201,56.393,56.3019,56.3748,52151.0
2017-12-05 15:25:00,61.85,61.98,61.85,61.96,51760.0,56.3748,56.4933,56.3748,56.475,51760.0
2017-12-05 15:30:00,61.96,61.97,61.87,61.87,39156.0,56.475,56.4842,56.393,56.393,39156.0
2017-12-05 15:35:00,61.87,61.98,61.87,61.96,69638.0,56.393,56.4933,56.393,56.475,69638.0
2017-12-05 15:40:00,61.96,61.97,61.92,61.92,64910.0,56.475,56.4842,56.4386,56.4386,64910.0
2017-12-05 15:45:00,61.92,61.92,61.77,61.77,104578.0,56.4386,56.4386,56.3019,56.3019,104578.0
2017-12-05 15:50:00,61.77,61.78,61.73,61.73,107085.0,56.3019,56.311,56.2654,56.2654,107085.0
2017-12-05 15:55:00,61.74,61.8,61.72,61.73,335789.0,56.2745,56.3292,56.2563,56.2654,335789.0
2017-12-06 09:30:00,61.68,61.81,61.59,61.77,48907.0,56.3348,56.4535,56.2526,56.417,48907.0
2017-12-06 09:35:00,61.79,61.84,61.55,61.55,13680.0,56.4353,56.4809,56.2161,56.2161,13680.0
2017-12-06 09:40:00,61.58,61.85,61.57,61.85,18212.0,56.2435,56.4901,56.2343,56.4901,18212.0
2017-12-06 09:45:00,61.85,61.87,61.73,61.79,19897.0,56.4901,56.5083,56.3805,56.4353,19897.0
2017-12-06 09:50:00,61.79,61.79,61.39,61.45,30542.0,56.4353,56.4353,56.0699,56.1247,30542.0
2017-12-06 09:55:00,61.43,61.44,61.34,61.36,15029.0,56.1065,56.1156,56.0243,56.0425,15029.0
2017-12-06 10:00:00,61.38,61.45,61.3,61.42,29295.0,56.0608,56.1247,55.9877,56.0973,29295.0
2017-12-06 10:05:00,61.42,61.54,61.39,61.39,20193.0,56.0973,56.2069,56.0699,56.0699,20193.0
2017-12-06 10:10:00,61.41,61.54,61.37,61.4,26218.0,56.0882,56.2069,56.0517,56.0791,26218.0
2017-12-06 10:15:00,61.41,61.43,61.34,61.34,20491.0,56.0882,56.1065,56.0243,56.0243,20491.0
2017-12-06 10:20:00,61.35,61.38,61.2,61.24,18923.0,56.0334,56.0608,55.8964,55.9329,18923.0
2017-12-06 10:25:00,61.25,61.31,61.24,61.28,15503.0,55.9421,55.9969,55.9329,55.9695,15503.0
2017-12-06 10:30:00,61.29,61.35,61.27,61.27,20405.0,55.9786,56.0334,55.9603,55.9603,20405.0
2017-12-06 10:35:00,61.25,61.25,61.05,61.05,25629.0,55.9421,55.9421,55.7594,55.7594,25629.0
2017-12-06 10:40:00,61.05,61.16,61.0,61.16,43549.0,55.7594,55.8599,55.7137,55.8599,43549.0
2017-12-06 10:45:00,61.18,61.29,61.14,61.18,20111.0,55.8781,55.9786,55.8416,55.8781,20111.0
2017-12-06 10:50:00,61.2,61.39,61.18,61.34,24210.0,55.8964,56.0699,55.8781,56.0243,24210.0
2017-12-06 10:55:00,61.34,61.4,61.29,61.36,63914.0,56.0243,56.0791,55.9786,56.0425,63914.0
2017-12-06 11:00:00,61.36,61.36,61.24,61.34,18839.0,56.0425,56.0425,55.9329,56.0243,18839.0
2017-12-06 11:05:00,61.35,61.38,61.34,61.36,15625.0,56.0334,56.0608,56.0243,56.0425,15625.0
2017-12-06 11:10:00,61.36,61.36,61.29,61.33,12980.0,56.0425,56.0425,55.9786,56.0151,12980.0
2017-12-06 11:15:00,61.34,61.42,61.31,61.39,33001.0,56.0243,56.0973,55.9969,56.0699,33001.0
2017-12-06 11:20:00,61.38,61.38,61.3,61.3,14330.0,56.0608,56.0608,55.9877,55.9877,14330.0
2017-12-06 11:25:00,61.3,61.36,61.21,61.3,26166.0,55.9877,56.0425,55.9055,55.9877,26166.0
2017-12-06 11:30:00,61.29,61.32,61.21,61.21,14568.0,55.9786,56.006,55.9055,55.9055,14568.0
2017-12-06 11:35:00,61.24,61.24,61.13,61.22,20207.0,55.9329,55.9329,55.8325,55.9147,20207.0
2017-12-06 11:40:00,61.22,61.26,61.15,61.16,28295.0,55.9147,55.9512,55.8507,55.8599,28295.0
2017-12-06 11:45:00,61.18,61.23,61.17,61.2,27048.0,55.8781,55.9238,55.869,55.8964,27048.0
2017-12-06 11:50:00,61.21,61.29,61.2,61.25,19112.0,55.9055,55.9786,55.8964,55.9421,19112.0
2017-12-06 11:55:00,61.25,61.29,61.2,61.29,29158.0,55.9421,55.9786,55.8964,55.9786,29158.0
2017-12-06 12:00:00,61.27,61.37,61.24,61.36,31148.0,55.9603,56.0517,55.9329,56.0425,31148.0
2017-12-06 12:05:00,61.37,61.47,61.37,61.46,24731.0,56.0517,56.143,56.0517,56.1339,24731.0
2017-12-06 12:10:00,61.45,61.53,61.4,61.41,33783.0,56.1247,56.1978,56.0791,56.0882,33783.0
2017-12-06 12:15:00,61.42,61.42,61.32,61.33,20393.0,56.0973,56.0973,56.006,56.0151,20393.0
2017-12-06 12:20:00,61.31,61.34,61.27,61.27,17179.0,55.9969,56.0243,55.9603,55.9603,17179.0
2017-12-06 12:25:00,61.28,61.35,61.27,61.35,13316.0,55.9695,56.0334,55.9603,56.0334,13316.0
2017-12-06 12:30:00,61.34,61.37,61.32,61.37,11790.0,56.0243,56.0517,56.006,56.0517,11790.0
2017-12-06 12:35:00,61.38,61.39,61.3,61.3,9919.0,56.0608,56.0699,55.9877,55.9877,9919.0
2017-12-06 12:40:00,61.31,61.34,61.26,61.27,11806.0,55.9969,56.0243,55.9512,55.9603,11806.0
2017-12-06 12:45:00,61.27,61.3,61.27,61.29,10301.0,55.9603,55.9877,55.9603,55.9786,10301.0
2017-12-06 12:50:00,61.29,61.34,61.27,61.29,13500.0,55.9786,56.0243,55.9603,55.9786,13500.0
2017-12-06 12:55:00,61.29,61.36,61.26,61.36,20457.0,55.9786,56.0425,55.9512,56.0425,20457.0
2017-12-06 13:00:00,61.37,61.4,61.31,61.37,11913.0,56.0517,56.0791,55.9969,56.0517,11913.0
2017-12-06 13:05:00,61.37,61.42,61.36,61.37,12390.0,56.0517,56.0973,56.0425,56.0517,12390.0
2017-12-06 13:10:00,61.38,61.39,61.32,61.37,14058.0,56.0608,56.0699,56.006,56.0517,14058.0
2017-12-06 13:15:00,61.36,61.39,61.33,61.36,10853.0,56.0425,56.0699,56.0151,56.0425,10853.0
2017-12-06 13:20:00,61.38,61.38,61.3,61.36,13191.0,56.0608,56.0608,55.9877,56.0425,13191.0
2017-12-06 13:25:00,61.36,61.37,61.27,61.28,28878.0,56.0425,56.0517,55.9603,55.9695,28878.0
2017-12-06 13:30:00,61.29,61.37,61.27,61.37,17477.0,55.9786,56.0517,55.9603,56.0517,17477.0
2017-12-06 13:35:00,61.36,61.41,61.36,61.37,12776.0,56.0425,56.0882,56.0425,56.0517,12776.0
2017-12-06 13:40:00,61.38,61.38,61.33,61.34,19641.0,56.0608,56.0608,56.0151,56.0243,19641.0
2017-12-06 13:45:00,61.34,61.43,61.32,61.43,19860.0,56.0243,56.1065,56.006,56.1065,19860.0
2017-12-06 13:50:00,61.43,61.44,61.32,61.33,16973.0,56.1065,56.1156,56.006,56.0151,16973.0
2017-12-06 13:55:00,61.33,61.36,61.31,61.31,19973.0,56.0151,56.0425,55.9969,55.9969,19973.0
2017-12-06 14:00:00,61.3,61.33,61.25,61.3,37458.0,55.9877,56.0151,55.9421,55.9877,37458.0
2017-12-06 14:05:00,61.28,61.29,61.21,61.26,20725.0,55.9695,55.9786,55.9055,55.9512,20725.0
2017-12-06 14:10:00,61.26,61.36,61.26,61.35,18996.0,55.9512,56.0425,55.9512,56.0334,18996.0
2017-12-06 14:15:00,61.34,61.4,61.33,61.4,18301.0,56.0243,56.0791,56.0151,56.0791,18301.0
2017-12-06 14:20:00,61.4,61.4,61.37,61.38,13817.0,56.0791,56.0791,56.0517,56.0608,13817.0
2017-12-06 14:25:00,61.39,61.39,61.32,61.34,20366.0,56.0699,56.0699,56.006,56.0243,20366.0
2017-12-06 14:30:00,61.33,61.37,61.3,61.37,14585.0,56.0151,56.0517,55.9877,56.0517,14585.0
2017-12-06 14:35:00,61.37,61.47,61.35,61.41,32390.0,56.0517,56.143,56.0334,56.0882,32390.0
2017-12-06 14:40:00,61.41,61.43,61.4,61.43,14798.0,56.0882,56.1065,56.0791,56.1065,14798.0
2017-12-06 14:45:00,61.43,61.43,61.39,61.4,17836.0,56.1065,56.1065,56.0699,56.0791,17836.0
2017-12-06 14:50:00,61.4,61.44,61.39,61.4,28030.0,56.0791,56.1156,56.0699,56.0791,28030.0
2017-12-06 14:55:00,61.4,61.43,61.38,61.39,15935.0,56.0791,56.1065,56.0608,56.0699,15935.0
2017-12-06 15:00:00,61.39,61.4,61.37,61.38,19685.0,56.0699,56.0791,56.0517,56.0608,19685.0
2017-12-06 15:05:00,61.38,61.43,61.37,61.39,21089.0,56.0608,56.1065,56.0517,56.0699,21089.0
2017-12-06 15:10:00,61.39,61.4,61.35,61.37,32352.0,56.0699,56.0791,56.0334,56.0517,32352.0
2017-12-06 15:15:00,61.37,61.37,61.34,61.34,23893.0,56.0517,56.0517,56.0243,56.0243,23893.0
2017-12-06 15:20:00,61.35,61.38,61.33,61.34,22233.0,56.0334,56.0608,56.0151,56.0243,22233.0
2017-12-06 15:25:00,61.34,61.37,61.31,61.32,27066.0,56.0243,56.0517,55.9969,56.006,27066.0
2017-12-06 15:30:00,61.32,61.33,61.24,61.24,38696.0,56.006,56.0151,55.9329,55.9329,38696.0
2017-12-06 15:35:00,61.24,61.26,61.18,61.18,48437.0,55.9329,55.9512,55.8781,55.8781,48437.0
2017-12-06 15:40:00,61.18,61.22,61.15,61.16,61803.0,55.8781,55.9147,55.8507,55.8599,61803.0
2017-12-06 15:45:00,61.16,61.19,61.14,61.14,60301.0,55.8599,55.8873,55.8416,55.8416,60301.0
2017-12-06 15:50:00,61.14,61.17,61.1,61.15,115270.0,55.8416,55.869,55.8051,55.8507,115270.0
2017-12-06 15:55:00,61.16,61.19,61.09,61.13,212941.0,55.8599,55.8873,55.7959,55.8325,212941.0
2017-12-07 09:30:00,60.9,61.04,60.66,61.03,70656.0,55.6224,55.7503,55.4032,55.7411,70656.0
2017-12-07 09:35:00,61.05,61.4,60.86,61.38,50074.0,55.7594,56.0791,55.5859,56.0608,50074.0
2017-12-07 09:40:00,61.38,61.59,61.34,61.55,49545.0,56.0608,56.2526,56.0243,56.2161,49545.0
2017-12-07 09:45:00,61.55,61.64,61.49,61.63,100839.0,56.2161,56.2983,56.1613,56.2891,100839.0
2017-12-07 09:50:00,61.61,61.69,61.52,61.54,53819.0,56.2709,56.3439,56.1887,56.2069,53819.0
2017-12-07 09:55:00,61.55,61.77,61.54,61.74,37036.0,56.2161,56.417,56.2069,56.3896,37036.0
2017-12-07 10:00:00,61.75,61.88,61.71,61.88,65169.0,56.3987,56.5175,56.3622,56.5175,65169.0
2017-12-07 10:05:00,61.88,61.96,61.87,61.92,37064.0,56.5175,56.5905,56.5083,56.554,37064.0
2017-12-07 10:10:00,61.92,62.1,61.66,61.72,64958.0,56.554,56.7184,56.3165,56.3713,64958.0
2017-12-07 10:15:00,61.73,61.83,61.69,61.72,36284.0,56.3805,56.4718,56.3439,56.3713,36284.0
2017-12-07 10:20:00,61.69,61.81,61.66,61.7,24962.0,56.3439,56.4535,56.3165,56.3531,24962.0
2017-12-07 10:25:00,61.71,61.81,61.71,61.78,15571.0,56.3622,56.4535,56.3622,56.4261,15571.0
2017-12-07 10:30:00,61.77,61.92,61.76,61.91,52436.0,56.417,56.554,56.4079,56.5449,52436.0
2017-12-07 10:35:00,61.92,61.93,61.82,61.92,22570.0,56.554,56.5631,56.4627,56.554,22570.0
2017-12-07 10:40:00,61.91,62.04,61.9,62.02,42800.0,56.5449,56.6636,56.5357,56.6453,42800.0
2017-12-07 10:45:00,62.01,62.11,62.0,62.08,58240.0,56.6362,56.7275,56.6271,56.7001,58240.0
2017-12-07 10:50:00,62.09,62.19,62.09,62.13,56845.0,56.7093,56.8006,56.7093,56.7458,56845.0
2017-12-07 10:55:00,62.13,62.18,62.1,62.16,18076.0,56.7458,56.7915,56.7184,56.7732,18076.0
2017-12-07 11:00:00,62.15,62.16,62.03,62.13,34854.0,56.7641,56.7732,56.6545,56.7458,34854.0
2017-12-07 11:05:00,62.13,62.17,62.08,62.14,92474.0,56.7458,56.7823,56.7001,56.7549,92474.0
2017-12-07 11:10:00,62.13,62.16,62.02,62.12,68620.0,56.7458,56.7732,56.6453,56.7367,68620.0
2017-12-07 11:15:00,62.13,62.14,62.05,62.08,30081.0,56.7458,56.7549,56.6727,56.7001,30081.0
2017-12-07 11:20:00,62.06,62.16,62.05,62.14,17734.0,56.6819,56.7732,56.6727,56.7549,17734.0
2017-12-07 11:25:00,62.15,62.31,62.13,62.26,38575.0,56.7641,56.9102,56.7458,56.8645,38575.0
2017-12-07 11:30:00,62.3,62.67,62.29,62.59,77367.0,56.9011,57.239,56.8919,57.1659,77367.0
2017-12-07 11:35:00,62.58,62.64,62.54,62.59,30819.0,57.1568,57.2116,57.1203,57.1659,30819.0
2017-12-07 11:40:00,62.59,62.62,62.55,62.59,36556.0,57.1659,57.1933,57.1294,57.1659,36556.0
2017-12-07 11:45:00,62.59,62.73,62.57,62.7,41193.0,57.1659,57.2938,57.1477,57.2664,41193.0
2017-12-07 11:50:00,62.67,62.79,62.64,62.74,53971.0,57.239,57.3486,57.2116,57.3029,53971.0
2017-12-07 11:55:00,62.74,62.77,62.52,62.62,66052.0,57.3029,57.3303,57.102,57.1933,66052.0
2017-12-07 12:00:00,62.62,62.65,62.52,62.54,50177.0,57.1933,57.2207,57.102,57.1203,50177.0
2017-12-07 12:05:00,62.53,62.6,62.53,62.57,34850.0,57.1111,57.1751,57.1111,57.1477,34850.0
2017-12-07 12:10:00,62.58,62.76,62.56,62.75,31193.0,57.1568,57.3212,57.1385,57.3121,31193.0
2017-12-07 12:15:00,62.76,62.88,62.69,62.87,58425.0,57.3212,57.4308,57.2573,57.4217,58425.0
2017-12-07 12:20:00,62.87,62.89,62.78,62.84,37768.0,57.4217,57.4399,57.3395,57.3943,37768.0
2017-12-07 12:25:00,62.86,62.94,62.76,62.84,104934.0,57.4125,57.4856,57.3212,57.3943,104934.0
2017-12-07 12:30:00,62.84,62.84,62.75,62.77,26127.0,57.3943,57.3943,57.3121,57.3303,26127.0
2017-12-07 12:35:00,62.77,62.85,62.73,62.84,61411.0,57.3303,57.4034,57.2938,57.3943,61411.0
2017-12-07 12:40:00,62.83,62.9,62.74,62.74,47308.0,57.3851,57.4491,57.3029,57.3029,47308.0
2017-12-07 12:45:00,62.75,62.82,62.74,62.78,48620.0,57.3121,57.376,57.3029,57.3395,48620.0
2017-12-07 12:50:00,62.77,62.77,62.68,62.72,16768.0,57.3303,57.3303,57.2481,57.2847,16768.0
2017-12-07 12:55:00,62.71,62.78,62.71,62.78,27354.0,57.2755,57.3395,57.2755,57.3395,27354.0
2017-12-07 13:00:00,62.77,62.85,62.75,62.8,38871.0,57.3303,57.4034,57.3121,57.3577,38871.0
2017-12-07 13:05:00,62.79,62.83,62.73,62.81,41676.0,57.3486,57.3851,57.2938,57.3669,41676.0
2017-12-07 13:10:00,62.8,62.82,62.78,62.8,25983.0,57.3577,57.376,57.3395,57.3577,25983.0
2017-12-07 13:15:00,62.8,62.89,62.79,62.87,42393.0,57.3577,57.4399,57.3486,57.4217,42393.0
2017-12-07 13:20:00,62.89,62.89,62.75,62.75,38220.0,57.4399,57.4399,57.3121,57.3121,38220.0
2017-12-07 13:25:00,62.77,62.78,62.68,62.72,27768.0,57.3303,57.3395,57.2481,57.2847,27768.0
2017-12-07 13:30:00,62.7,62.83,62.7,62.83,29143.0,57.2664,57.3851,57.2664,57.3851,29143.0
2017-12-07 13:35:00,62.82,62.85,62.71,62.85,44449.0,57.376,57.4034,57.2755,57.4034,44449.0
2017-12-07 13:40:00,62.84,62.9,62.83,62.9,32841.0,57.3943,57.4491,57.3851,57.4491,32841.0
2017-12-07 13:45:00,62.9,62.91,62.78,62.89,31240.0,57.4491,57.4582,57.3395,57.4399,31240.0
2017-12-07 13:50:00,62.88,62.89,62.78,62.82,24376.0,57.4308,57.4399,57.3395,57.376,24376.0
2017-12-07 13:55:00,62.82,62.9,62.79,62.79,38398.0,57.376,57.4491,57.3486,57.3486,38398.0
2017-12-07 14:00:00,62.8,62.83,62.78,62.81,33817.0,57.3577,57.3851,57.3395,57.3669,33817.0
2017-12-07 14:05:00,62.82,62.84,62.77,62.84,52076.0,57.376,57.3943,57.3303,57.3943,52076.0
2017-12-07 14:10:00,62.84,62.89,62.82,62.88,29408.0,57.3943,57.4399,57.376,57.4308,29408.0
2017-12-07 14:15:00,62.88,62.99,62.88,62.99,47416.0,57.4308,57.5313,57.4308,57.5313,47416.0
2017-12-07 14:20:00,62.99,63.02,62.94,62.97,71414.0,57.5313,57.5587,57.4856,57.513,71414.0
2017-12-07 14:25:00,62.97,63.01,62.95,63.01,115924.0,57.513,57.5495,57.4947,57.5495,115924.0
2017-12-07 14:30:00,63.02,63.03,62.9,62.96,80553.0,57.5587,57.5678,57.4491,57.5039,80553.0
2017-12-07 14:35:00,62.96,62.96,62.88,62.88,56573.0,57.5039,57.5039,57.4308,57.4308,56573.0
2017-12-07 14:40:00,62.88,62.88,62.72,62.77,55709.0,57.4308,57.4308,57.2847,57.3303,55709.0
2017-12-07 14:45:00,62.76,62.81,62.73,62.77,36912.0,57.3212,57.3669,57.2938,57.3303,36912.0
2017-12-07 14:50:00,62.78,62.82,62.77,62.77,47619.0,57.3395,57.376,57.3303,57.3303,47619.0
2017-12-07 14:55:00,62.77,62.84,62.77,62.82,49526.0,57.3303,57.3943,57.3303,57.376,49526.0
2017-12-07 15:00:00,62.82,62.84,62.78,62.82,46627.0,57.376,57.3943,57.3395,57.376,46627.0
2017-12-07 15:05:00,62.82,62.83,62.75,62.8,58570.0,57.376,57.3851,57.3121,57.3577,58570.0
2017-12-07 15:10:00,62.79,62.79,62.7,62.76,66311.0,57.3486,57.3486,57.2664,57.3212,66311.0
2017-12-07 15:15:00,62.76,62.82,62.75,62.77,57258.0,57.3212,57.376,57.3121,57.3303,57258.0
2017-12-07 15:20:00,62.76,62.8,62.71,62.8,58001.0,57.3212,57.3577,57.2755,57.3577,58001.0
2017-12-07 15:25:00,62.8,62.84,62.79,62.83,51959.0,57.3577,57.3943,57.3486,57.3851,51959.0
2017-12-07 15:30:00,62.82,62.95,62.82,62.89,91822.0,57.376,57.4947,57.376,57.4399,91822.0
2017-12-07 15:35:00,62.88,63.06,62.87,63.05,90027.0,57.4308,57.5952,57.4217,57.5861,90027.0
2017-12-07 15:40:00,63.06,63.08,62.98,63.08,260778.0,57.5952,57.6135,57.5221,57.6135,260778.0
2017-12-07 15:45:00,63.08,63.08,62.9,62.93,173764.0,57.6135,57.6135,57.4491,57.4765,173764.0
2017-12-07 15:50:00,62.92,63.01,62.92,62.97,171270.0,57.4673,57.5495,57.4673,57.513,171270.0
2017-12-07 15:55:00,62.97,63.03,62.93,63.02,334549.0,57.513,57.5678,57.4765,57.5587,334549.0
2017-12-08 09:30:00,63.41,63.9,63.31,63.7,146093.0,57.9149,58.3624,57.8235,58.1798,146093.0
2017-12-08 09:35:00,63.69,63.82,63.4,63.63,175283.0,58.1706,58.2894,57.9058,58.1158,175283.0
2017-12-08 09:40:00,63.7,63.78,63.46,63.65,55929.0,58.1798,58.2528,57.9606,58.1341,55929.0
2017-12-08 09:45:00,63.65,63.65,63.45,63.54,105898.0,58.1341,58.1341,57.9514,58.0336,105898.0
2017-12-08 09:50:00,63.53,63.56,63.37,63.53,49480.0,58.0245,58.0519,57.8784,58.0245,49480.0
2017-12-08 09:55:00,63.53,63.53,63.3,63.37,36303.0,58.0245,58.0245,57.8144,57.8784,36303.0
2017-12-08 10:00:00,63.39,63.48,63.36,63.43,47414.0,57.8966,57.9788,57.8692,57.9332,47414.0
2017-12-08 10:05:00,63.41,63.41,63.25,63.28,36804.0,57.9149,57.9149,57.7687,57.7961,36804.0
2017-12-08 10:10:00,63.28,63.33,63.2,63.22,88345.0,57.7961,57.8418,57.7231,57.7413,88345.0
2017-12-08 10:15:00,63.21,63.45,63.19,63.36,36455.0,57.7322,57.9514,57.7139,57.8692,36455.0
2017-12-08 10:20:00,63.35,63.54,63.35,63.49,61463.0,57.8601,58.0336,57.8601,57.988,61463.0
2017-12-08 10:25:00,63.49,63.49,63.4,63.47,21868.0,57.988,57.988,57.9058,57.9697,21868.0
2017-12-08 10:30:00,63.47,63.65,63.44,63.64,31399.0,57.9697,58.1341,57.9423,58.125,31399.0
2017-12-08 10:35:00,63.64,63.73,63.61,63.7,39935.0,58.125,58.2072,58.0976,58.1798,39935.0
2017-12-08 10:40:00,63.7,63.75,63.65,63.66,51213.0,58.1798,58.2254,58.1341,58.1432,51213.0
2017-12-08 10:45:00,63.65,63.75,63.64,63.71,37766.0,58.1341,58.2254,58.125,58.1889,37766.0
2017-12-08 10:50:00,63.68,63.73,63.64,63.69,15603.0,58.1615,58.2072,58.125,58.1706,15603.0
2017-12-08 10:55:00,63.68,63.74,63.62,63.66,25066.0,58.1615,58.2163,58.1067,58.1432,25066.0
2017-12-08 11:00:00,63.66,63.74,63.65,63.69,14990.0,58.1432,58.2163,58.1341,58.1706,14990.0
2017-12-08 11:05:00,63.69,63.74,63.63,63.68,27190.0,58.1706,58.2163,58.1158,58.1615,27190.0
2017-12-08 11:10:00,63.69,63.75,63.66,63.7,28124.0,58.1706,58.2254,58.1432,58.1798,28124.0
2017-12-08 11:15:00,63.68,63.72,63.67,63.68,16531.0,58.1615,58.198,58.1524,58.1615,16531.0
2017-12-08 11:20:00,63.68,63.87,63.67,63.77,29966.0,58.1615,58.335,58.1524,58.2437,29966.0
2017-12-08 11:25:00,63.76,63.76,63.66,63.76,22637.0,58.2346,58.2346,58.1432,58.2346,22637.0
2017-12-08 11:30:00,63.78,63.8,63.68,63.69,11415.0,58.2528,58.2711,58.1615,58.1706,11415.0
2017-12-08 11:35:00,63.68,63.81,63.68,63.8,12155.0,58.1615,58.2802,58.1615,58.2711,12155.0
2017-12-08 11:40:00,63.81,63.89,63.78,63.79,18979.0,58.2802,58.3533,58.2528,58.262,18979.0
2017-12-08 11:45:00,63.79,63.81,63.76,63.78,11443.0,58.262,58.2802,58.2346,58.2528,11443.0
2017-12-08 11:50:00,63.79,63.79,63.72,63.72,24502.0,58.262,58.262,58.198,58.198,24502.0
2017-12-08 11:55:00,63.73,63.8,63.72,63.77,23893.0,58.2072,58.2711,58.198,58.2437,23893.0
2017-12-08 12:00:00,63.73,63.81,63.73,63.78,22106.0,58.2072,58.2802,58.2072,58.2528,22106.0
2017-12-08 12:05:00,63.78,63.8,63.73,63.79,20610.0,58.2528,58.2711,58.2072,58.262,20610.0
2017-12-08 12:10:00,63.79,63.82,63.78,63.79,26501.0,58.262,58.2894,58.2528,58.262,26501.0
2017-12-08 12:15:00,63.79,63.8,63.73,63.79,26701.0,58.262,58.2711,58.2072,58.262,26701.0
2017-12-08 12:20:00,63.8,63.87,63.79,63.85,47971.0,58.2711,58.335,58.262,58.3168,47971.0
2017-12-08 12:25:00,63.85,63.9,63.84,63.88,65091.0,58.3168,58.3624,58.3076,58.3442,65091.0
2017-12-08 12:30:00,63.88,63.91,63.85,63.88,37180.0,58.3442,58.3716,58.3168,58.3442,37180.0
2017-12-08 12:35:00,63.89,63.92,63.85,63.87,25876.0,58.3533,58.3807,58.3168,58.335,25876.0
2017-12-08 12:40:00,63.87,63.89,63.82,63.89,83017.0,58.335,58.3533,58.2894,58.3533,83017.0
2017-12-08 12:45:00,63.89,63.9,63.85,63.89,39062.0,58.3533,58.3624,58.3168,58.3533,39062.0
2017-12-08 12:50:00,63.89,63.9,63.85,63.85,34099.0,58.3533,58.3624,58.3168,58.3168,34099.0
2017-12-08 12:55:00,63.86,63.86,63.82,63.85,35509.0,58.3259,58.3259,58.2894,58.3168,35509.0
2017-12-08 13:00:00,63.85,63.87,63.81,63.85,29227.0,58.3168,58.335,58.2802,58.3168,29227.0
2017-12-08 13:05:00,63.85,63.9,63.85,63.89,18480.0,58.3168,58.3624,58.3168,58.3533,18480.0
2017-12-08 13:10:00,63.89,63.91,63.82,63.84,22657.0,58.3533,58.3716,58.2894,58.3076,22657.0
2017-12-08 13:15:00,63.84,63.84,63.8,63.83,29117.0,58.3076,58.3076,58.2711,58.2985,29117.0
2017-12-08 13:20:00,63.83,63.89,63.82,63.89,21466.0,58.2985,58.3533,58.2894,58.3533,21466.0
2017-12-08 13:25:00,63.9,63.96,63.87,63.9,30405.0,58.3624,58.4172,58.335,58.3624,30405.0
2017-12-08 13:30:00,63.89,63.9,63.74,63.76,67410.0,58.3533,58.3624,58.2163,58.2346,67410.0
2017-12-08 13:35:00,63.76,63.76,63.7,63.72,23800.0,58.2346,58.2346,58.1798,58.198,23800.0
2017-12-08 13:40:00,63.72,63.77,63.71,63.75,35762.0,58.198,58.2437,58.1889,58.2254,35762.0
2017-12-08 13:45:00,63.74,63.74,63.63,63.64,94102.0,58.2163,58.2163,58.1158,58.125,94102.0
2017-12-08 13:50:00,63.65,63.65,63.49,63.49,38724.0,58.1341,58.1341,57.988,57.988,38724.0
2017-12-08 13:55:00,63.49,63.54,63.48,63.54,32755.0,57.988,58.0336,57.9788,58.0336,32755.0
2017-12-08 14:00:00,63.54,63.55,63.47,63.53,38596.0,58.0336,58.0428,57.9697,58.0245,38596.0
2017-12-08 14:05:00,63.54,63.61,63.53,63.6,52709.0,58.0336,58.0976,58.0245,58.0884,52709.0
2017-12-08 14:10:00,63.6,63.6,63.52,63.54,37583.0,58.0884,58.0884,58.0154,58.0336,37583.0
2017-12-08 14:15:00,63.54,63.57,63.46,63.46,35866.0,58.0336,58.061,57.9606,57.9606,35866.0
2017-12-08 14:20:00,63.46,63.54,63.44,63.5,80627.0,57.9606,58.0336,57.9423,57.9971,80627.0
2017-12-08 14:25:00,63.52,63.59,63.41,63.41,33674.0,58.0154,58.0793,57.9149,57.9149,33674.0
2017-12-08 14:30:00,63.41,63.51,63.4,63.51,41417.0,57.9149,58.0062,57.9058,58.0062,41417.0
2017-12-08 14:35:00,63.52,63.59,63.51,63.58,18268.0,58.0154,58.0793,58.0062,58.0702,18268.0
2017-12-08 14:40:00,63.59,63.6,63.48,63.5,29005.0,58.0793,58.0884,57.9788,57.9971,29005.0
2017-12-08 14:45:00,63.5,63.54,63.46,63.46,28314.0,57.9971,58.0336,57.9606,57.9606,28314.0
2017-12-08 14:50:00,63.46,63.5,63.44,63.48,27395.0,57.9606,57.9971,57.9423,57.9788,27395.0
2017-12-08 14:55:00,63.48,63.56,63.45,63.56,39364.0,57.9788,58.0519,57.9514,58.0519,39364.0
2017-12-08 15:00:00,63.56,63.58,63.49,63.49,49194.0,58.0519,58.0702,57.988,57.988,49194.0
2017-12-08 15:05:00,63.5,63.52,63.49,63.5,23787.0,57.9971,58.0154,57.988,57.9971,23787.0
2017-12-08 15:10:00,63.5,63.56,63.46,63.49,78662.0,57.9971,58.0519,57.9606,57.988,78662.0
2017-12-08 15:15:00,63.5,63.5,63.4,63.41,20456.0,57.9971,57.9971,57.9058,57.9149,20456.0
2017-12-08 15:20:00,63.41,63.45,63.4,63.45,38063.0,57.9149,57.9514,57.9058,57.9514,38063.0
2017-12-08 15:25:00,63.46,63.46,63.41,63.43,36211.0,57.9606,57.9606,57.9149,57.9332,36211.0
2017-12-08 15:30:00,63.42,63.44,63.37,63.38,53732.0,57.924,57.9423,57.8784,57.8875,53732.0
2017-12-08 15:35:00,63.38,63.38,63.29,63.31,59456.0,57.8875,57.8875,57.8053,57.8235,59456.0
2017-12-08 15:40:00,63.31,63.31,63.17,63.17,80325.0,57.8235,57.8235,57.6957,57.6957,80325.0
2017-12-08 15:45:00,63.17,63.24,63.15,63.24,113450.0,57.6957,57.7596,57.6774,57.7596,113450.0
2017-12-08 15:50:00,63.24,63.35,63.23,63.31,99975.0,57.7596,57.8601,57.7505,57.8235,99975.0
2017-12-08 15:55:00,63.32,63.34,63.24,63.33,278749.0,57.8327,57.851,57.7596,57.8418,278749.0
2017-12-11 09:30:00,63.46,63.73,63.28,63.44,105368.0,57.9606,58.2072,57.7961,57.9423,105368.0
2017-12-11 09:35:00,63.47,63.49,63.14,63.18,20780.0,57.9697,57.988,57.6683,57.7048,20780.0
2017-12-11 09:40:00,63.16,63.19,62.92,63.12,41090.0,57.6865,57.7139,57.4673,57.65,41090.0
2017-12-11 09:45:00,63.09,63.41,63.06,63.33,37829.0,57.6226,57.9149,57.5952,57.8418,37829.0
2017-12-11 09:50:00,63.32,63.54,63.3,63.5,42943.0,57.8327,58.0336,57.8144,57.9971,42943.0
2017-12-11 09:55:00,63.49,63.69,63.44,63.59,32134.0,57.988,58.1706,57.9423,58.0793,32134.0
2017-12-11 10:00:00,63.58,63.61,63.51,63.55,21572.0,58.0702,58.0976,58.0062,58.0428,21572.0
2017-12-11 10:05:00,63.55,63.57,63.27,63.38,37531.0,58.0428,58.061,57.787,57.8875,37531.0
2017-12-11 10:10:00,63.38,63.39,63.18,63.18,20304.0,57.8875,57.8966,57.7048,57.7048,20304.0
2017-12-11 10:15:00,63.18,63.31,63.15,63.22,52200.0,57.7048,57.8235,57.6774,57.7413,52200.0
2017-12-11 10:20:00,63.24,63.25,63.05,63.14,18791.0,57.7596,57.7687,57.5861,57.6683,18791.0
2017-12-11 10:25:00,63.16,63.17,63.06,63.07,14320.0,57.6865,57.6957,57.5952,57.6043,14320.0
2017-12-11 10:30:00,63.06,63.14,62.97,63.14,22389.0,57.5952,57.6683,57.513,57.6683,22389.0
2017-12-11 10:35:00,63.14,63.25,63.07,63.14,47589.0,57.6683,57.7687,57.6043,57.6683,47589.0
2017-12-11 10:40:00,63.14,63.18,63.11,63.15,26193.0,57.6683,57.7048,57.6409,57.6774,26193.0
2017-12-11 10:45:00,63.14,63.19,63.05,63.12,13686.0,57.6683,57.7139,57.5861,57.65,13686.0
2017-12-11 10:50:00,63.13,63.16,63.07,63.13,21923.0,57.6591,57.6865,57.6043,57.6591,21923.0
2017-12-11 10:55:00,63.13,63.13,63.05,63.08,24140.0,57.6591,57.6591,57.5861,57.6135,24140.0
2017-12-11 11:00:00,63.09,63.14,63.05,63.09,15351.0,57.6226,57.6683,57.5861,57.6226,15351.0
2017-12-11 11:05:00,63.08,63.08,63.01,63.04,28557.0,57.6135,57.6135,57.5495,57.5769,28557.0
2017-12-11 11:10:00,63.06,63.08,62.93,62.93,14133.0,57.5952,57.6135,57.4765,57.4765,14133.0
2017-12-11 11:15:00,62.94,63.0,62.92,62.97,18792.0,57.4856,57.5404,57.4673,57.513,18792.0
2017-12-11 11:20:00,62.95,63.07,62.95,63.03,17593.0,57.4947,57.6043,57.4947,57.5678,17593.0
2017-12-11 11:25:00,63.04,63.16,63.03,63.12,18733.0,57.5769,57.6865,57.5678,57.65,18733.0
2017-12-11 11:30:00,63.1,63.11,63.02,63.08,14214.0,57.6317,57.6409,57.5587,57.6135,14214.0
2017-12-11 11:35:00,63.1,63.14,63.02,63.13,19697.0,57.6317,57.6683,57.5587,57.6591,19697.0
2017-12-11 11:40:00,63.13,63.13,63.03,63.09,18363.0,57.6591,57.6591,57.5678,57.6226,18363.0
2017-12-11 11:45:00,63.1,63.1,63.02,63.04,11541.0,57.6317,57.6317,57.5587,57.5769,11541.0
2017-12-11 11:50:00,63.04,63.09,63.01,63.06,17420.0,57.5769,57.6226,57.5495,57.5952,17420.0
2017-12-11 11:55:00,63.06,63.07,62.98,63.05,33778.0,57.5952,57.6043,57.5221,57.5861,33778.0
2017-12-11 12:00:00,63.04,63.05,63.02,63.03,10163.0,57.5769,57.5861,57.5587,57.5678,10163.0
2017-12-11 12:05:00,63.04,63.12,63.02,63.1,15010.0,57.5769,57.65,57.5587,57.6317,15010.0
2017-12-11 12:10:00,63.11,63.21,63.1,63.18,34213.0,57.6409,57.7322,57.6317,57.7048,34213.0
2017-12-11 12:15:00,63.18,63.18,63.06,63.06,17039.0,57.7048,57.7048,57.5952,57.5952,17039.0
2017-12-11 12:20:00,63.06,63.09,63.04,63.07,18101.0,57.5952,57.6226,57.5769,57.6043,18101.0
2017-12-11 12:25:00,63.07,63.16,63.06,63.14,34380.0,57.6043,57.6865,57.5952,57.6683,34380.0
2017-12-11 12:30:00,63.14,63.15,63.09,63.13,20301.0,57.6683,57.6774,57.6226,57.6591,20301.0
2017-12-11 12:35:00,63.12,63.14,63.09,63.13,24041.0,57.65,57.6683,57.6226,57.6591,24041.0
2017-12-11 12:40:00,63.13,63.13,63.1,63.12,11724.0,57.6591,57.6591,57.6317,57.65,11724.0
2017-12-11 12:45:00,63.13,63.17,63.1,63.1,14788.0,57.6591,57.6957,57.6317,57.6317,14788.0
2017-12-11 12:50:00,63.11,63.14,63.09,63.13,13404.0,57.6409,57.6683,57.6226,57.6591,13404.0
2017-12-11 12:55:00,63.13,63.23,63.11,63.23,27238.0,57.6591,57.7505,57.6409,57.7505,27238.0
2017-12-11 13:00:00,63.21,63.28,63.2,63.27,28426.0,57.7322,57.7961,57.7231,57.787,28426.0
2017-12-11 13:05:00,63.26,63.58,63.26,63.52,29261.0,57.7779,58.0702,57.7779,58.0154,29261.0
2017-12-11 13:10:00,63.52,63.58,63.51,63.58,17284.0,58.0154,58.0702,58.0062,58.0702,17284.0
2017-12-11 13:15:00,63.56,63.63,63.5,63.55,25867.0,58.0519,58.1158,57.9971,58.0428,25867.0
2017-12-11 13:20:00,63.54,63.56,63.43,63.53,14979.0,58.0336,58.0519,57.9332,58.0245,14979.0
2017-12-11 13:25:00,63.55,63.55,63.47,63.48,19162.0,58.0428,58.0428,57.9697,57.9788,19162.0
2017-12-11 13:30:00,63.49,63.5,63.45,63.47,14033.0,57.988,57.9971,57.9514,57.9697,14033.0
2017-12-11 13:35:00,63.46,63.46,63.33,63.34,11187.0,57.9606,57.9606,57.8418,57.851,11187.0
2017-12-11 13:40:00,63.31,63.33,63.28,63.3,14906.0,57.8235,57.8418,57.7961,57.8144,14906.0
2017-12-11 13:45:00,63.3,63.35,63.29,63.3,13006.0,57.8144,57.8601,57.8053,57.8144,13006.0
2017-12-11 13:50:00,63.29,63.31,63.27,63.27,8794.0,57.8053,57.8235,57.787,57.787,8794.0
2017-12-11 13:55:00,63.26,63.33,63.24,63.25,30834.0,57.7779,57.8418,57.7596,57.7687,30834.0
2017-12-11 14:00:00,63.26,63.28,63.24,63.26,17600.0,57.7779,57.7961,57.7596,57.7779,17600.0
2017-12-11 14:05:00,63.25,63.33,63.25,63.29,27309.0,57.7687,57.8418,57.7687,57.8053,27309.0
2017-12-11 14:10:00,63.29,63.32,63.28,63.32,12617.0,57.8053,57.8327,57.7961,57.8327,12617.0
2017-12-11 14:15:00,63.32,63.38,63.32,63.34,18074.0,57.8327,57.8875,57.8327,57.851,18074.0
2017-12-11 14:20:00,63.34,63.4,63.33,63.36,20131.0,57.851,57.9058,57.8418,57.8692,20131.0
2017-12-11 14:25:00,63.37,63.37,63.32,63.35,10081.0,57.8784,57.8784,57.8327,57.8601,10081.0
2017-12-11 14:30:00,63.34,63.35,63.31,63.34,15243.0,57.851,57.8601,57.8235,57.851,15243.0
2017-12-11 14:35:00,63.35,63.36,63.32,63.33,9787.0,57.8601,57.8692,57.8327,57.8418,9787.0
2017-12-11 14:40:00,63.33,63.35,63.3,63.34,26668.0,57.8418,57.8601,57.8144,57.851,26668.0
2017-12-11 14:45:00,63.33,63.33,63.3,63.31,14631.0,57.8418,57.8418,57.8144,57.8235,14631.0
2017-12-11 14:50:00,63.3,63.34,63.29,63.31,42044.0,57.8144,57.851,57.8053,57.8235,42044.0
2017-12-11 14:55:00,63.31,63.33,63.29,63.31,17949.0,57.8235,57.8418,57.8053,57.8235,17949.0
2017-12-11 15:00:00,63.31,63.42,63.29,63.41,35905.0,57.8235,57.924,57.8053,57.9149,35905.0
2017-12-11 15:05:00,63.42,63.44,63.36,63.38,17298.0,57.924,57.9423,57.8692,57.8875,17298.0
2017-12-11 15:10:00,63.38,63.43,63.36,63.41,21683.0,57.8875,57.9332,57.8692,57.9149,21683.0
2017-12-11 15:15:00,63.42,63.43,63.33,63.34,22157.0,57.924,57.9332,57.8418,57.851,22157.0
2017-12-11 15:20:00,63.34,63.37,63.3,63.36,28359.0,57.851,57.8784,57.8144,57.8692,28359.0
2017-12-11 15:25:00,63.36,63.36,63.31,63.31,17055.0,57.8692,57.8692,57.8235,57.8235,17055.0
2017-12-11 15:30:00,63.3,63.37,63.28,63.32,62340.0,57.8144,57.8784,57.7961,57.8327,62340.0
2017-12-11 15:35:00,63.32,63.38,63.31,63.38,29885.0,57.8327,57.8875,57.8235,57.8875,29885.0
2017-12-11 15:40:00,63.37,63.38,63.34,63.36,31626.0,57.8784,57.8875,57.851,57.8692,31626.0
2017-12-11 15:45:00,63.36,63.4,63.33,63.33,64169.0,57.8692,57.9058,57.8418,57.8418,64169.0
2017-12-11 15:50:00,63.34,63.35,63.29,63.31,80374.0,57.851,57.8601,57.8053,57.8235,80374.0
2017-12-11 15:55:00,63.31,63.38,63.3,63.33,318017.0,57.8235,57.8875,57.8144,57.8418,318017.0
2017-12-12 09:30:00,63.46,63.54,63.28,63.5,69241.0,57.9606,58.0336,57.7961,57.9971,69241.0
2017-12-12 09:35:00,63.48,63.51,63.39,63.44,19298.0,57.9788,58.0062,57.8966,57.9423,19298.0
2017-12-12 09:40:00,63.42,63.56,63.4,63.47,31478.0,57.924,58.0519,57.9058,57.9697,31478.0
2017-12-12 09:45:00,63.5,63.73,63.4,63.52,66308.0,57.9971,58.2072,57.9058,58.0154,66308.0
2017-12-12 09:50:00,63.51,63.53,63.39,63.44,25601.0,58.0062,58.0245,57.8966,57.9423,25601.0
2017-12-12 09:55:00,63.45,63.63,63.44,63.51,37026.0,57.9514,58.1158,57.9423,58.0062,37026.0
2017-12-12 10:00:00,63.51,63.51,63.28,63.45,52438.0,58.0062,58.0062,57.7961,57.9514,52438.0
2017-12-12 10:05:00,63.45,63.6,63.44,63.56,43881.0,57.9514,58.0884,57.9423,58.0519,43881.0
2017-12-12 10:10:00,63.54,63.72,63.5,63.62,28110.0,58.0336,58.198,57.9971,58.1067,28110.0
2017-12-12 10:15:00,63.62,63.67,63.54,63.62,21668.0,58.1067,58.1524,58.0336,58.1067,21668.0
2017-12-12 10:20:00,63.63,63.72,63.53,63.66,78351.0,58.1158,58.198,58.0245,58.1432,78351.0
2017-12-12 10:25:00,63.66,63.75,63.63,63.7,38056.0,58.1432,58.2254,58.1158,58.1798,38056.0
2017-12-12 10:30:00,63.7,63.76,63.64,63.74,17387.0,58.1798,58.2346,58.125,58.2163,17387.0
2017-12-12 10:35:00,63.72,63.78,63.7,63.76,32236.0,58.198,58.2528,58.1798,58.2346,32236.0
2017-12-12 10:40:00,63.76,63.77,63.72,63.74,16266.0,58.2346,58.2437,58.198,58.2163,16266.0
2017-12-12 10:45:00,63.74,63.74,63.63,63.66,16276.0,58.2163,58.2163,58.1158,58.1432,16276.0
2017-12-12 10:50:00,63.68,63.87,63.65,63.86,35601.0,58.1615,58.335,58.1341,58.3259,35601.0
2017-12-12 10:55:00,63.86,63.93,63.81,63.93,40930.0,58.3259,58.3898,58.2802,58.3898,40930.0
2017-12-12 11:00:00,63.93,63.95,63.83,63.84,30251.0,58.3898,58.4081,58.2985,58.3076,30251.0
2017-12-12 11:05:00,63.83,63.85,63.72,63.72,39790.0,58.2985,58.3168,58.198,58.198,39790.0
2017-12-12 11:10:00,63.7,63.78,63.7,63.73,25597.0,58.1798,58.2528,58.1798,58.2072,25597.0
2017-12-12 11:15:00,63.73,63.73,63.68,63.73,12746.0,58.2072,58.2072,58.1615,58.2072,12746.0
2017-12-12 11:20:00,63.73,63.85,63.73,63.82,24251.0,58.2072,58.3168,58.2072,58.2894,24251.0
2017-12-12 11:25:00,63.79,63.82,63.69,63.76,29318.0,58.262,58.2894,58.1706,58.2346,29318.0
2017-12-12 11:30:00,63.72,63.84,63.72,63.84,15501.0,58.198,58.3076,58.198,58.3076,15501.0
2017-12-12 11:35:00,63.81,63.83,63.77,63.79,14190.0,58.2802,58.2985,58.2437,58.262,14190.0
2017-12-12 11:40:00,63.79,63.8,63.68,63.79,25913.0,58.262,58.2711,58.1615,58.262,25913.0
2017-12-12 11:45:00,63.77,63.79,63.75,63.77,10811.0,58.2437,58.262,58.2254,58.2437,10811.0
2017-12-12 11:50:00,63.79,63.79,63.7,63.76,12859.0,58.262,58.262,58.1798,58.2346,12859.0
2017-12-12 11:55:00,63.75,63.78,63.73,63.76,11641.0,58.2254,58.2528,58.2072,58.2346,11641.0
2017-12-12 12:00:00,63.76,63.8,63.72,63.72,11991.0,58.2346,58.2711,58.198,58.198,11991.0
2017-12-12 12:05:00,63.72,63.72,63.64,63.72,12015.0,58.198,58.198,58.125,58.198,12015.0
2017-12-12 12:10:00,63.73,63.77,63.72,63.72,16194.0,58.2072,58.2437,58.198,58.198,16194.0
2017-12-12 12:15:00,63.71,63.74,63.68,63.74,12715.0,58.1889,58.2163,58.1615,58.2163,12715.0
2017-12-12 12:20:00,63.73,63.74,63.66,63.7,15045.0,58.2072,58.2163,58.1432,58.1798,15045.0
2017-12-12 12:25:00,63.69,63.69,63.58,63.62,35425.0,58.1706,58.1706,58.0702,58.1067,35425.0
2017-12-12 12:30:00,63.62,63.73,63.61,63.67,69953.0,58.1067,58.2072,58.0976,58.1524,69953.0
2017-12-12 12:35:00,63.67,63.71,63.64,63.67,19023.0,58.1524,58.1889,58.125,58.1524,19023.0
2017-12-12 12:40:00,63.67,63.7,63.63,63.65,13976.0,58.1524,58.1798,58.1158,58.1341,13976.0
2017-12-12 12:45:00,63.65,63.7,63.64,63.69,13840.0,58.1341,58.1798,58.125,58.1706,13840.0
2017-12-12 12:50:00,63.7,63.73,63.64,63.72,60030.0,58.1798,58.2072,58.125,58.198,60030.0
2017-12-12 12:55:00,63.72,63.85,63.72,63.84,31843.0,58.198,58.3168,58.198,58.3076,31843.0
2017-12-12 13:00:00,63.82,63.88,63.75,63.79,17455.0,58.2894,58.3442,58.2254,58.262,17455.0
2017-12-12 13:05:00,63.79,63.79,63.73,63.76,23508.0,58.262,58.262,58.2072,58.2346,23508.0
2017-12-12 13:10:00,63.74,63.8,63.72,63.76,23019.0,58.2163,58.2711,58.198,58.2346,23019.0
2017-12-12 13:15:00,63.76,63.79,63.74,63.77,16374.0,58.2346,58.262,58.2163,58.2437,16374.0
2017-12-12 13:20:00,63.79,63.8,63.74,63.76,17284.0,58.262,58.2711,58.2163,58.2346,17284.0
2017-12-12 13:25:00,63.75,63.79,63.74,63.78,15618.0,58.2254,58.262,58.2163,58.2528,15618.0
2017-12-12 13:30:00,63.78,63.81,63.76,63.76,8807.0,58.2528,58.2802,58.2346,58.2346,8807.0
2017-12-12 13:35:00,63.78,63.81,63.76,63.81,9515.0,58.2528,58.2802,58.2346,58.2802,9515.0
2017-12-12 13:40:00,63.79,63.86,63.79,63.84,15949.0,58.262,58.3259,58.262,58.3076,15949.0
2017-12-12 13:45:00,63.85,63.85,63.8,63.83,10533.0,58.3168,58.3168,58.2711,58.2985,10533.0
2017-12-12 13:50:00,63.83,63.84,63.77,63.78,19547.0,58.2985,58.3076,58.2437,58.2528,19547.0
2017-12-12 13:55:00,63.77,63.78,63.71,63.72,13265.0,58.2437,58.2528,58.1889,58.198,13265.0
2017-12-12 14:00:00,63.71,63.78,63.69,63.73,23304.0,58.1889,58.2528,58.1706,58.2072,23304.0
2017-12-12 14:05:00,63.74,63.79,63.74,63.76,11074.0,58.2163,58.262,58.2163,58.2346,11074.0
2017-12-12 14:10:00,63.77,63.81,63.77,63.77,14953.0,58.2437,58.2802,58.2437,58.2437,14953.0
2017-12-12 14:15:00,63.78,63.81,63.74,63.81,17207.0,58.2528,58.2802,58.2163,58.2802,17207.0
2017-12-12 14:20:00,63.81,63.81,63.76,63.77,11391.0,58.2802,58.2802,58.2346,58.2437,11391.0
2017-12-12 14:25:00,63.76,63.79,63.74,63.79,19980.0,58.2346,58.262,58.2163,58.262,19980.0
2017-12-12 14:30:00,63.79,63.81,63.78,63.8,19036.0,58.262,58.2802,58.2528,58.2711,19036.0
2017-12-12 14:35:00,63.81,63.81,63.71,63.72,18649.0,58.2802,58.2802,58.1889,58.198,18649.0
2017-12-12 14:40:00,63.71,63.72,63.69,63.69,24490.0,58.1889,58.198,58.1706,58.1706,24490.0
2017-12-12 14:45:00,63.7,63.7,63.66,63.67,45729.0,58.1798,58.1798,58.1432,58.1524,45729.0
2017-12-12 14:50:00,63.66,63.67,63.65,63.65,37087.0,58.1432,58.1524,58.1341,58.1341,37087.0
2017-12-12 14:55:00,63.66,63.66,63.63,63.64,22738.0,58.1432,58.1432,58.1158,58.125,22738.0
2017-12-12 15:00:00,63.65,63.66,63.53,63.54,30624.0,58.1341,58.1432,58.0245,58.0336,30624.0
2017-12-12 15:05:00,63.53,63.56,63.5,63.5,31797.0,58.0245,58.0519,57.9971,57.9971,31797.0
2017-12-12 15:10:00,63.5,63.52,63.46,63.51,21944.0,57.9971,58.0154,57.9606,58.0062,21944.0
2017-12-12 15:15:00,63.51,63.53,63.5,63.52,23810.0,58.0062,58.0245,57.9971,58.0154,23810.0
2017-12-12 15:20:00,63.52,63.57,63.46,63.55,30283.0,58.0154,58.061,57.9606,58.0428,30283.0
2017-12-12 15:25:00,63.56,63.58,63.5,63.51,29158.0,58.0519,58.0702,57.9971,58.0062,29158.0
2017-12-12 15:30:00,63.52,63.6,63.51,63.58,34619.0,58.0154,58.0884,58.0062,58.0702,34619.0
2017-12-12 15:35:00,63.58,63.6,63.51,63.52,39117.0,58.0702,58.0884,58.0062,58.0154,39117.0
2017-12-12 15:40:00,63.52,63.53,63.43,63.48,55762.0,58.0154,58.0245,57.9332,57.9788,55762.0
2017-12-12 15:45:00,63.48,63.52,63.45,63.5,77961.0,57.9788,58.0154,57.9514,57.9971,77961.0
2017-12-12 15:50:00,63.49,63.5,63.43,63.46,83532.0,57.988,57.9971,57.9332,57.9606,83532.0
2017-12-12 15:55:00,63.46,63.49,63.4,63.45,183145.0,57.9606,57.988,57.9058,57.9514,183145.0
2017-12-13 09:30:00,63.7,63.72,63.16,63.36,101815.0,58.1798,58.198,57.6865,57.8692,101815.0
2017-12-13 09:35:00,63.37,63.46,63.23,63.43,62040.0,57.8784,57.9606,57.7505,57.9332,62040.0
2017-12-13 09:40:00,63.42,63.45,63.25,63.28,21718.0,57.924,57.9514,57.7687,57.7961,21718.0
2017-12-13 09:45:00,63.28,63.38,63.24,63.31,32363.0,57.7961,57.8875,57.7596,57.8235,32363.0
2017-12-13 09:50:00,63.32,63.5,63.32,63.44,43910.0,57.8327,57.9971,57.8327,57.9423,43910.0
2017-12-13 09:55:00,63.46,63.6,63.43,63.54,50657.0,57.9606,58.0884,57.9332,58.0336,50657.0
2017-12-13 10:00:00,63.54,63.57,63.33,63.38,43542.0,58.0336,58.061,57.8418,57.8875,43542.0
2017-12-13 10:05:00,63.39,63.58,63.39,63.58,50747.0,57.8966,58.0702,57.8966,58.0702,50747.0
2017-12-13 10:10:00,63.57,63.57,63.41,63.45,26517.0,58.061,58.061,57.9149,57.9514,26517.0
2017-12-13 10:15:00,63.45,63.47,63.3,63.32,21041.0,57.9514,57.9697,57.8144,57.8327,21041.0
2017-12-13 10:20:00,63.32,63.35,63.26,63.28,19015.0,57.8327,57.8601,57.7779,57.7961,19015.0
2017-12-13 10:25:00,63.29,63.4,63.27,63.3,20000.0,57.8053,57.9058,57.787,57.8144,20000.0
2017-12-13 10:30:00,63.3,63.33,63.25,63.29,36635.0,57.8144,57.8418,57.7687,57.8053,36635.0
2017-12-13 10:35:00,63.27,63.28,63.15,63.24,24370.0,57.787,57.7961,57.6774,57.7596,24370.0
2017-12-13 10:40:00,63.24,63.28,63.23,63.25,19588.0,57.7596,57.7961,57.7505,57.7687,19588.0
2017-12-13 10:45:00,63.25,63.25,63.1,63.17,38279.0,57.7687,57.7687,57.6317,57.6957,38279.0
2017-12-13 10:50:00,63.19,63.22,63.11,63.13,26695.0,57.7139,57.7413,57.6409,57.6591,26695.0
2017-12-13 10:55:00,63.13,63.13,63.02,63.03,43871.0,57.6591,57.6591,57.5587,57.5678,43871.0
2017-12-13 11:00:00,63.03,63.12,63.02,63.1,55977.0,57.5678,57.65,57.5587,57.6317,55977.0
2017-12-13 11:05:00,63.11,63.11,63.03,63.08,46578.0,57.6409,57.6409,57.5678,57.6135,46578.0
2017-12-13 11:10:00,63.1,63.2,63.07,63.19,29173.0,57.6317,57.7231,57.6043,57.7139,29173.0
2017-12-13 11:15:00,63.19,63.22,63.12,63.14,41994.0,57.7139,57.7413,57.65,57.6683,41994.0
2017-12-13 11:20:00,63.14,63.16,63.08,63.1,42373.0,57.6683,57.6865,57.6135,57.6317,42373.0
2017-12-13 11:25:00,63.1,63.13,63.06,63.11,35169.0,57.6317,57.6591,57.5952,57.6409,35169.0
2017-12-13 11:30:00,63.12,63.15,63.09,63.12,27552.0,57.65,57.6774,57.6226,57.65,27552.0
2017-12-13 11:35:00,63.12,63.19,63.08,63.11,90837.0,57.65,57.7139,57.6135,57.6409,90837.0
2017-12-13 11:40:00,63.11,63.13,63.06,63.09,27217.0,57.6409,57.6591,57.5952,57.6226,27217.0
2017-12-13 11:45:00,63.09,63.29,63.08,63.29,45164.0,57.6226,57.8053,57.6135,57.8053,45164.0
2017-12-13 11:50:00,63.3,63.51,63.29,63.5,39736.0,57.8144,58.0062,57.8053,57.9971,39736.0
2017-12-13 11:55:00,63.5,63.58,63.49,63.54,34505.0,57.9971,58.0702,57.988,58.0336,34505.0
2017-12-13 12:00:00,63.53,63.53,63.25,63.26,25470.0,58.0245,58.0245,57.7687,57.7779,25470.0
2017-12-13 12:05:00,63.26,63.34,63.25,63.33,33598.0,57.7779,57.851,57.7687,57.8418,33598.0
2017-12-13 12:10:00,63.34,63.38,63.26,63.26,29850.0,57.851,57.8875,57.7779,57.7779,29850.0
2017-12-13 12:15:00,63.26,63.27,63.17,63.23,21365.0,57.7779,57.787,57.6957,57.7505,21365.0
2017-12-13 12:20:00,63.22,63.25,63.18,63.18,19963.0,57.7413,57.7687,57.7048,57.7048,19963.0
2017-12-13 12:25:00,63.19,63.25,63.18,63.21,14421.0,57.7139,57.7687,57.7048,57.7322,14421.0
2017-12-13 12:30:00,63.23,63.33,63.23,63.33,13616.0,57.7505,57.8418,57.7505,57.8418,13616.0
2017-12-13 12:35:00,63.33,63.33,63.19,63.19,17694.0,57.8418,57.8418,57.7139,57.7139,17694.0
2017-12-13 12:40:00,63.19,63.25,63.19,63.23,17556.0,57.7139,57.7687,57.7139,57.7505,17556.0
2017-12-13 12:45:00,63.24,63.27,63.21,63.21,19325.0,57.7596,57.787,57.7322,57.7322,19325.0
2017-12-13 12:50:00,63.22,63.23,63.17,63.17,16641.0,57.7413,57.7505,57.6957,57.6957,16641.0
2017-12-13 12:55:00,63.17,63.2,63.13,63.15,14951.0,57.6957,57.7231,57.6591,57.6774,14951.0
2017-12-13 13:00:00,63.15,63.21,63.14,63.19,22344.0,57.6774,57.7322,57.6683,57.7139,22344.0
2017-12-13 13:05:00,63.18,63.2,63.16,63.19,12039.0,57.7048,57.7231,57.6865,57.7139,12039.0
2017-12-13 13:10:00,63.19,63.19,63.1,63.16,20120.0,57.7139,57.7139,57.6317,57.6865,20120.0
2017-12-13 13:15:00,63.17,63.19,63.14,63.18,25568.0,57.6957,57.7139,57.6683,57.7048,25568.0
2017-12-13 13:20:00,63.18,63.18,63.08,63.12,40052.0,57.7048,57.7048,57.6135,57.65,40052.0
2017-12-13 13:25:00,63.12,63.27,63.11,63.26,22743.0,57.65,57.787,57.6409,57.7779,22743.0
2017-12-13 13:30:00,63.27,63.32,63.15,63.15,37910.0,57.787,57.8327,57.6774,57.6774,37910.0
2017-12-13 13:35:00,63.16,63.25,63.1,63.25,24485.0,57.6865,57.7687,57.6317,57.7687,24485.0
2017-12-13 13:40:00,63.25,63.28,63.19,63.25,18827.0,57.7687,57.7961,57.7139,57.7687,18827.0
2017-12-13 13:45:00,63.24,63.29,63.23,63.26,20029.0,57.7596,57.8053,57.7505,57.7779,20029.0
2017-12-13 13:50:00,63.27,63.28,63.19,63.19,18776.0,57.787,57.7961,57.7139,57.7139,18776.0
2017-12-13 13:55:00,63.2,63.2,63.02,63.13,25030.0,57.7231,57.7231,57.5587,57.6591,25030.0
2017-12-13 14:00:00,63.13,63.31,63.13,63.18,20040.0,57.6591,57.8235,57.6591,57.7048,20040.0
2017-12-13 14:05:00,63.2,63.2,63.03,63.1,32545.0,57.7231,57.7231,57.5678,57.6317,32545.0
2017-12-13 14:10:00,63.09,63.14,63.04,63.05,25560.0,57.6226,57.6683,57.5769,57.5861,25560.0
2017-12-13 14:15:00,63.05,63.17,63.04,63.13,36359.0,57.5861,57.6957,57.5769,57.6591,36359.0
2017-12-13 14:20:00,63.12,63.18,63.12,63.16,23540.0,57.65,57.7048,57.65,57.6865,23540.0
2017-12-13 14:25:00,63.17,63.25,63.16,63.25,35435.0,57.6957,57.7687,57.6865,57.7687,35435.0
2017-12-13 14:30:00,63.25,63.32,63.23,63.25,24630.0,57.7687,57.8327,57.7505,57.7687,24630.0
2017-12-13 14:35:00,63.25,63.25,63.13,63.16,21529.0,57.7687,57.7687,57.6591,57.6865,21529.0
2017-12-13 14:40:00,63.18,63.19,63.12,63.15,46191.0,57.7048,57.7139,57.65,57.6774,46191.0
2017-12-13 14:45:00,63.14,63.25,63.11,63.21,42312.0,57.6683,57.7687,57.6409,57.7322,42312.0
2017-12-13 14:50:00,63.22,63.22,63.15,63.17,36326.0,57.7413,57.7413,57.6774,57.6957,36326.0
2017-12-13 14:55:00,63.17,63.23,63.16,63.21,23236.0,57.6957,57.7505,57.6865,57.7322,23236.0
2017-12-13 15:00:00,63.21,63.21,63.11,63.17,33571.0,57.7322,57.7322,57.6409,57.6957,33571.0
2017-12-13 15:05:00,63.18,63.18,63.07,63.1,34354.0,57.7048,57.7048,57.6043,57.6317,34354.0
2017-12-13 15:10:00,63.11,63.28,63.11,63.27,35778.0,57.6409,57.7961,57.6409,57.787,35778.0
2017-12-13 15:15:00,63.27,63.35,63.24,63.3,38456.0,57.787,57.8601,57.7596,57.8144,38456.0
2017-12-13 15:20:00,63.3,63.37,63.28,63.35,44786.0,57.8144,57.8784,57.7961,57.8601,44786.0
2017-12-13 15:25:00,63.34,63.34,63.24,63.28,41859.0,57.851,57.851,57.7596,57.7961,41859.0
2017-12-13 15:30:00,63.27,63.35,63.26,63.32,45483.0,57.787,57.8601,57.7779,57.8327,45483.0
2017-12-13 15:35:00,63.32,63.35,63.3,63.31,33110.0,57.8327,57.8601,57.8144,57.8235,33110.0
2017-12-13 15:40:00,63.31,63.32,63.23,63.25,71946.0,57.8235,57.8327,57.7505,57.7687,71946.0
2017-12-13 15:45:00,63.26,63.3,63.22,63.26,92367.0,57.7779,57.8144,57.7413,57.7779,92367.0
2017-12-13 15:50:00,63.26,63.26,63.14,63.15,104278.0,57.7779,57.7779,57.6683,57.6774,104278.0
2017-12-13 15:55:00,63.16,63.21,63.14,63.17,241314.0,57.6865,57.7322,57.6683,57.6957,241314.0
2017-12-14 09:30:00,63.86,64.5,63.78,64.23,180859.0,58.3259,58.9104,58.2528,58.6638,180859.0
2017-12-14 09:35:00,64.26,64.5,64.22,64.42,95441.0,58.6912,58.9104,58.6547,58.8374,95441.0
2017-12-14 09:40:00,64.42,64.42,63.69,63.71,112069.0,58.8374,58.8374,58.1706,58.1889,112069.0
2017-12-14 09:45:00,63.75,64.08,63.69,63.85,86706.0,58.2254,58.5268,58.1706,58.3168,86706.0
2017-12-14 09:50:00,63.87,64.11,63.86,63.96,31277.0,58.335,58.5542,58.3259,58.4172,31277.0
2017-12-14 09:55:00,63.96,64.15,63.93,64.03,44210.0,58.4172,58.5908,58.3898,58.4812,44210.0
2017-12-14 10:00:00,64.03,64.1,63.9,63.94,74301.0,58.4812,58.5451,58.3624,58.399,74301.0
2017-12-14 10:05:00,63.95,64.31,63.95,64.28,45701.0,58.4081,58.7369,58.4081,58.7095,45701.0
2017-12-14 10:10:00,64.28,64.34,64.1,64.34,27433.0,58.7095,58.7643,58.5451,58.7643,27433.0
2017-12-14 10:15:00,64.35,64.35,64.2,64.26,33905.0,58.7734,58.7734,58.6364,58.6912,33905.0
2017-12-14 10:20:00,64.25,64.27,64.12,64.25,52766.0,58.6821,58.7004,58.5634,58.6821,52766.0
2017-12-14 10:25:00,64.25,64.5,64.25,64.43,106262.0,58.6821,58.9104,58.6821,58.8465,106262.0
2017-12-14 10:30:00,64.44,64.61,64.44,64.53,62670.0,58.8556,59.0109,58.8556,58.9378,62670.0
2017-12-14 10:35:00,64.51,64.54,64.33,64.45,76858.0,58.9196,58.947,58.7552,58.8648,76858.0
2017-12-14 10:40:00,64.46,64.64,64.43,64.62,99703.0,58.8739,59.0383,58.8465,59.02,99703.0
2017-12-14 10:45:00,64.62,64.7,64.54,64.56,55491.0,59.02,59.0931,58.947,58.9652,55491.0
2017-12-14 10:50:00,64.56,64.67,64.55,64.59,34974.0,58.9652,59.0657,58.9561,58.9926,34974.0
2017-12-14 10:55:00,64.58,64.58,64.46,64.47,31048.0,58.9835,58.9835,58.8739,58.883,31048.0
2017-12-14 11:00:00,64.47,64.5,64.37,64.43,49129.0,58.883,58.9104,58.7917,58.8465,49129.0
2017-12-14 11:05:00,64.44,64.48,64.38,64.39,34919.0,58.8556,58.8922,58.8008,58.81,34919.0
2017-12-14 11:10:00,64.41,64.45,64.32,64.36,45362.0,58.8282,58.8648,58.746,58.7826,45362.0
2017-12-14 11:15:00,64.35,64.41,64.29,64.39,50158.0,58.7734,58.8282,58.7186,58.81,50158.0
2017-12-14 11:20:00,64.39,64.41,64.3,64.33,40898.0,58.81,58.8282,58.7278,58.7552,40898.0
2017-12-14 11:25:00,64.32,64.42,64.31,64.38,40851.0,58.746,58.8374,58.7369,58.8008,40851.0
2017-12-14 11:30:00,64.4,64.4,64.22,64.25,30243.0,58.8191,58.8191,58.6547,58.6821,30243.0
2017-12-14 11:35:00,64.26,64.3,64.22,64.28,22932.0,58.6912,58.7278,58.6547,58.7095,22932.0
2017-12-14 11:40:00,64.27,64.29,64.18,64.28,21375.0,58.7004,58.7186,58.6182,58.7095,21375.0
2017-12-14 11:45:00,64.27,64.31,64.2,64.26,26462.0,58.7004,58.7369,58.6364,58.6912,26462.0
2017-12-14 11:50:00,64.24,64.25,64.15,64.19,38655.0,58.673,58.6821,58.5908,58.6273,38655.0
2017-12-14 11:55:00,64.2,64.32,64.19,64.31,26684.0,58.6364,58.746,58.6273,58.7369,26684.0
2017-12-14 12:00:00,64.31,64.32,64.22,64.23,36531.0,58.7369,58.746,58.6547,58.6638,36531.0
2017-12-14 12:05:00,64.23,64.26,64.19,64.23,24342.0,58.6638,58.6912,58.6273,58.6638,24342.0
2017-12-14 12:10:00,64.22,64.24,64.18,64.24,30760.0,58.6547,58.673,58.6182,58.673,30760.0
2017-12-14 12:15:00,64.23,64.24,64.21,64.24,18346.0,58.6638,58.673,58.6456,58.673,18346.0
2017-12-14 12:20:00,64.23,64.26,64.22,64.24,7251.0,58.6638,58.6912,58.6547,58.673,7251.0
2017-12-14 12:25:00,64.23,64.37,64.23,64.31,96080.0,58.6638,58.7917,58.6638,58.7369,96080.0
2017-12-14 12:30:00,64.3,64.41,64.3,64.35,161950.0,58.7278,58.8282,58.7278,58.7734,161950.0
2017-12-14 12:35:00,64.34,64.36,64.23,64.25,65415.0,58.7643,58.7826,58.6638,58.6821,65415.0
2017-12-14 12:40:00,64.23,64.35,64.18,64.35,65684.0,58.6638,58.7734,58.6182,58.7734,65684.0
2017-12-14 12:45:00,64.34,64.34,64.27,64.29,30243.0,58.7643,58.7643,58.7004,58.7186,30243.0
2017-12-14 12:50:00,64.29,64.3,64.2,64.25,21474.0,58.7186,58.7278,58.6364,58.6821,21474.0
2017-12-14 12:55:00,64.25,64.28,64.21,64.24,24257.0,58.6821,58.7095,58.6456,58.673,24257.0
2017-12-14 13:00:00,64.25,64.3,64.23,64.23,14830.0,58.6821,58.7278,58.6638,58.6638,14830.0
2017-12-14 13:05:00,64.22,64.24,64.17,64.18,18819.0,58.6547,58.673,58.609,58.6182,18819.0
2017-12-14 13:10:00,64.19,64.19,64.07,64.07,34676.0,58.6273,58.6273,58.5177,58.5177,34676.0
2017-12-14 13:15:00,64.06,64.21,64.06,64.14,14660.0,58.5086,58.6456,58.5086,58.5816,14660.0
2017-12-14 13:20:00,64.14,64.16,64.11,64.14,17706.0,58.5816,58.5999,58.5542,58.5816,17706.0
2017-12-14 13:25:00,64.14,64.18,64.13,64.15,45426.0,58.5816,58.6182,58.5725,58.5908,45426.0
2017-12-14 13:30:00,64.17,64.2,64.13,64.19,16885.0,58.609,58.6364,58.5725,58.6273,16885.0
2017-12-14 13:35:00,64.19,64.21,64.12,64.14,12083.0,58.6273,58.6456,58.5634,58.5816,12083.0
2017-12-14 13:40:00,64.14,64.16,64.1,64.15,44415.0,58.5816,58.5999,58.5451,58.5908,44415.0
2017-12-14 13:45:00,64.15,64.2,64.11,64.13,30862.0,58.5908,58.6364,58.5542,58.5725,30862.0
2017-12-14 13:50:00,64.13,64.14,64.08,64.08,25195.0,58.5725,58.5816,58.5268,58.5268,25195.0
2017-12-14 13:55:00,64.11,64.11,63.99,64.01,49512.0,58.5542,58.5542,58.4446,58.4629,49512.0
2017-12-14 14:00:00,64.01,64.04,64.0,64.01,32006.0,58.4629,58.4903,58.4538,58.4629,32006.0
2017-12-14 14:05:00,64.01,64.05,63.98,64.03,31028.0,58.4629,58.4994,58.4355,58.4812,31028.0
2017-12-14 14:10:00,64.03,64.03,63.96,63.98,27296.0,58.4812,58.4812,58.4172,58.4355,27296.0
2017-12-14 14:15:00,63.96,63.98,63.94,63.96,31582.0,58.4172,58.4355,58.399,58.4172,31582.0
2017-12-14 14:20:00,63.96,63.97,63.81,63.83,59806.0,58.4172,58.4264,58.2802,58.2985,59806.0
2017-12-14 14:25:00,63.83,63.9,63.78,63.83,39481.0,58.2985,58.3624,58.2528,58.2985,39481.0
2017-12-14 14:30:00,63.83,63.87,63.8,63.84,31396.0,58.2985,58.335,58.2711,58.3076,31396.0
2017-12-14 14:35:00,63.84,63.87,63.83,63.87,17504.0,58.3076,58.335,58.2985,58.335,17504.0
2017-12-14 14:40:00,63.87,63.92,63.82,63.91,32203.0,58.335,58.3807,58.2894,58.3716,32203.0
2017-12-14 14:45:00,63.9,64.03,63.9,64.03,36641.0,58.3624,58.4812,58.3624,58.4812,36641.0
2017-12-14 14:50:00,64.03,64.16,64.02,64.04,24968.0,58.4812,58.5999,58.472,58.4903,24968.0
2017-12-14 14:55:00,64.02,64.1,64.02,64.05,20225.0,58.472,58.5451,58.472,58.4994,20225.0
2017-12-14 15:00:00,64.04,64.11,64.04,64.07,27530.0,58.4903,58.5542,58.4903,58.5177,27530.0
2017-12-14 15:05:00,64.08,64.12,64.05,64.07,25865.0,58.5268,58.5634,58.4994,58.5177,25865.0
2017-12-14 15:10:00,64.08,64.1,64.04,64.05,21968.0,58.5268,58.5451,58.4903,58.4994,21968.0
2017-12-14 15:15:00,64.05,64.05,63.92,63.94,28821.0,58.4994,58.4994,58.3807,58.399,28821.0
2017-12-14 15:20:00,63.95,63.95,63.91,63.92,45896.0,58.4081,58.4081,58.3716,58.3807,45896.0
2017-12-14 15:25:00,63.92,63.99,63.91,63.99,61831.0,58.3807,58.4446,58.3716,58.4446,61831.0
2017-12-14 15:30:00,63.99,64.02,63.92,64.02,71867.0,58.4446,58.472,58.3807,58.472,71867.0
2017-12-14 15:35:00,64.03,64.04,63.98,64.01,66741.0,58.4812,58.4903,58.4355,58.4629,66741.0
2017-12-14 15:40:00,64.01,64.04,63.91,63.92,120420.0,58.4629,58.4903,58.3716,58.3807,120420.0
2017-12-14 15:45:00,63.93,63.94,63.82,63.86,71801.0,58.3898,58.399,58.2894,58.3259,71801.0
2017-12-14 15:50:00,63.86,63.86,63.75,63.79,133577.0,58.3259,58.3259,58.2254,58.262,133577.0
2017-12-14 15:55:00,63.79,63.9,63.77,63.86,310154.0,58.262,58.3624,58.2437,58.3259,310154.0
2017-12-15 09:30:00,64.23,64.24,63.96,64.17,525421.0,58.6638,58.673,58.4172,58.609,525421.0
2017-12-15 09:35:00,64.17,64.31,64.14,64.29,39949.0,58.609,58.7369,58.5816,58.7186,39949.0
2017-12-15 09:40:00,64.29,64.45,64.23,64.45,29617.0,58.7186,58.8648,58.6638,58.8648,29617.0
2017-12-15 09:45:00,64.48,64.63,64.43,64.5,50487.0,58.8922,59.0292,58.8465,58.9104,50487.0
2017-12-15 09:50:00,64.52,64.56,64.4,64.47,45672.0,58.9287,58.9652,58.8191,58.883,45672.0
2017-12-15 09:55:00,64.48,64.58,64.4,64.51,62476.0,58.8922,58.9835,58.8191,58.9196,62476.0
2017-12-15 10:00:00,64.54,64.58,64.4,64.42,61658.0,58.947,58.9835,58.8191,58.8374,61658.0
2017-12-15 10:05:00,64.42,64.43,64.21,64.25,31529.0,58.8374,58.8465,58.6456,58.6821,31529.0
2017-12-15 10:10:00,64.23,64.27,64.15,64.18,19730.0,58.6638,58.7004,58.5908,58.6182,19730.0
2017-12-15 10:15:00,64.2,64.38,64.19,64.22,42095.0,58.6364,58.8008,58.6273,58.6547,42095.0
2017-12-15 10:20:00,64.22,64.3,64.18,64.22,30764.0,58.6547,58.7278,58.6182,58.6547,30764.0
2017-12-15 10:25:00,64.18,64.26,64.15,64.22,19741.0,58.6182,58.6912,58.5908,58.6547,19741.0
2017-12-15 10:30:00,64.22,64.25,64.13,64.17,17859.0,58.6547,58.6821,58.5725,58.609,17859.0
2017-12-15 10:35:00,64.15,64.15,63.94,64.01,27649.0,58.5908,58.5908,58.399,58.4629,27649.0
2017-12-15 10:40:00,64.02,64.04,63.95,63.98,10019.0,58.472,58.4903,58.4081,58.4355,10019.0
2017-12-15 10:45:00,63.98,64.0,63.88,63.88,32807.0,58.4355,58.4538,58.3442,58.3442,32807.0
2017-12-15 10:50:00,63.88,63.95,63.81,63.93,39168.0,58.3442,58.4081,58.2802,58.3898,39168.0
2017-12-15 10:55:00,63.93,64.0,63.91,64.0,36170.0,58.3898,58.4538,58.3716,58.4538,36170.0
2017-12-15 11:00:00,63.98,64.0,63.89,63.91,25492.0,58.4355,58.4538,58.3533,58.3716,25492.0
2017-12-15 11:05:00,63.92,63.99,63.9,63.94,25571.0,58.3807,58.4446,58.3624,58.399,25571.0
2017-12-15 11:10:00,63.93,64.04,63.92,64.01,77104.0,58.3898,58.4903,58.3807,58.4629,77104.0
2017-12-15 11:15:00,64.03,64.06,63.94,64.01,37431.0,58.4812,58.5086,58.399,58.4629,37431.0
2017-12-15 11:20:00,64.01,64.03,63.96,64.03,25615.0,58.4629,58.4812,58.4172,58.4812,25615.0
2017-12-15 11:25:00,64.03,64.04,63.97,63.98,48582.0,58.4812,58.4903,58.4264,58.4355,48582.0
2017-12-15 11:30:00,63.98,64.19,63.98,64.16,35478.0,58.4355,58.6273,58.4355,58.5999,35478.0
2017-12-15 11:35:00,64.15,64.2,64.11,64.12,15898.0,58.5908,58.6364,58.5542,58.5634,15898.0
2017-12-15 11:40:00,64.13,64.17,64.1,64.14,19065.0,58.5725,58.609,58.5451,58.5816,19065.0
2017-12-15 11:45:00,64.13,64.13,64.01,64.04,8950.0,58.5725,58.5725,58.4629,58.4903,8950.0
2017-12-15 11:50:00,64.03,64.08,64.0,64.0,14471.0,58.4812,58.5268,58.4538,58.4538,14471.0
2017-12-15 11:55:00,64.01,64.05,63.99,64.03,26928.0,58.4629,58.4994,58.4446,58.4812,26928.0
2017-12-15 12:00:00,64.03,64.05,64.01,64.01,20788.0,58.4812,58.4994,58.4629,58.4629,20788.0
2017-12-15 12:05:00,64.01,64.07,64.0,64.01,13470.0,58.4629,58.5177,58.4538,58.4629,13470.0
2017-12-15 12:10:00,64.02,64.06,64.01,64.04,16389.0,58.472,58.5086,58.4629,58.4903,16389.0
2017-12-15 12:15:00,64.05,64.06,64.01,64.01,20263.0,58.4994,58.5086,58.4629,58.4629,20263.0
2017-12-15 12:20:00,64.03,64.04,64.0,64.03,9836.0,58.4812,58.4903,58.4538,58.4812,9836.0
2017-12-15 12:25:00,64.03,64.06,64.01,64.04,21115.0,58.4812,58.5086,58.4629,58.4903,21115.0
2017-12-15 12:30:00,64.05,64.07,64.02,64.06,43588.0,58.4994,58.5177,58.472,58.5086,43588.0
2017-12-15 12:35:00,64.06,64.17,64.06,64.16,27292.0,58.5086,58.609,58.5086,58.5999,27292.0
2017-12-15 12:40:00,64.16,64.21,64.13,64.21,29301.0,58.5999,58.6456,58.5725,58.6456,29301.0
2017-12-15 12:45:00,64.21,64.37,64.21,64.32,54444.0,58.6456,58.7917,58.6456,58.746,54444.0
2017-12-15 12:50:00,64.33,64.34,64.24,64.25,43845.0,58.7552,58.7643,58.673,58.6821,43845.0
2017-12-15 12:55:00,64.24,64.38,64.24,64.36,48079.0,58.673,58.8008,58.673,58.7826,48079.0
2017-12-15 13:00:00,64.36,64.36,64.26,64.3,20843.0,58.7826,58.7826,58.6912,58.7278,20843.0
2017-12-15 13:05:00,64.3,64.34,64.28,64.32,16582.0,58.7278,58.7643,58.7095,58.746,16582.0
2017-12-15 13:10:00,64.31,64.39,64.27,64.37,24521.0,58.7369,58.81,58.7004,58.7917,24521.0
2017-12-15 13:15:00,64.37,64.37,64.27,64.28,28801.0,58.7917,58.7917,58.7004,58.7095,28801.0
2017-12-15 13:20:00,64.28,64.35,64.24,64.35,29492.0,58.7095,58.7734,58.673,58.7734,29492.0
2017-12-15 13:25:00,64.34,64.38,64.33,64.36,24936.0,58.7643,58.8008,58.7552,58.7826,24936.0
2017-12-15 13:30:00,64.35,64.36,64.28,64.33,14046.0,58.7734,58.7826,58.7095,58.7552,14046.0
2017-12-15 13:35:00,64.33,64.41,64.32,64.37,36507.0,58.7552,58.8282,58.746,58.7917,36507.0
2017-12-15 13:40:00,64.38,64.47,64.37,64.45,19074.0,58.8008,58.883,58.7917,58.8648,19074.0
2017-12-15 13:45:00,64.44,64.56,64.44,64.56,37759.0,58.8556,58.9652,58.8556,58.9652,37759.0
2017-12-15 13:50:00,64.57,64.69,64.55,64.56,91360.0,58.9744,59.084,58.9561,58.9652,91360.0
2017-12-15 13:55:00,64.55,64.63,64.51,64.57,41241.0,58.9561,59.0292,58.9196,58.9744,41241.0
2017-12-15 14:00:00,64.57,64.57,64.52,64.56,27212.0,58.9744,58.9744,58.9287,58.9652,27212.0
2017-12-15 14:05:00,64.55,64.58,64.54,64.57,36280.0,58.9561,58.9835,58.947,58.9744,36280.0
2017-12-15 14:10:00,64.57,64.6,64.5,64.54,44119.0,58.9744,59.0018,58.9104,58.947,44119.0
2017-12-15 14:15:00,64.55,64.6,64.52,64.56,49166.0,58.9561,59.0018,58.9287,58.9652,49166.0
2017-12-15 14:20:00,64.57,64.64,64.54,64.62,55833.0,58.9744,59.0383,58.947,59.02,55833.0
2017-12-15 14:25:00,64.62,64.64,64.57,64.61,27612.0,59.02,59.0383,58.9744,59.0109,27612.0
2017-12-15 14:30:00,64.61,64.7,64.6,64.7,37701.0,59.0109,59.0931,59.0018,59.0931,37701.0
2017-12-15 14:35:00,64.7,64.85,64.7,64.78,78797.0,59.0931,59.2301,59.0931,59.1662,78797.0
2017-12-15 14:40:00,64.78,64.84,64.76,64.78,50492.0,59.1662,59.221,59.1479,59.1662,50492.0
2017-12-15 14:45:00,64.78,64.85,64.75,64.81,58092.0,59.1662,59.2301,59.1388,59.1936,58092.0
2017-12-15 14:50:00,64.82,64.85,64.77,64.78,23494.0,59.2027,59.2301,59.157,59.1662,23494.0
2017-12-15 14:55:00,64.78,64.81,64.67,64.74,37063.0,59.1662,59.1936,59.0657,59.1296,37063.0
2017-12-15 15:00:00,64.73,64.83,64.73,64.83,35831.0,59.1205,59.2118,59.1205,59.2118,35831.0
2017-12-15 15:05:00,64.83,64.84,64.81,64.81,29080.0,59.2118,59.221,59.1936,59.1936,29080.0
2017-12-15 15:10:00,64.81,64.82,64.76,64.8,44472.0,59.1936,59.2027,59.1479,59.1844,44472.0
2017-12-15 15:15:00,64.8,64.8,64.71,64.73,33709.0,59.1844,59.1844,59.1022,59.1205,33709.0
2017-12-15 15:20:00,64.72,64.75,64.65,64.74,49968.0,59.1114,59.1388,59.0474,59.1296,49968.0
2017-12-15 15:25:00,64.74,64.77,64.67,64.73,36675.0,59.1296,59.157,59.0657,59.1205,36675.0
2017-12-15 15:30:00,64.72,64.79,64.7,64.7,90111.0,59.1114,59.1753,59.0931,59.0931,90111.0
2017-12-15 15:35:00,64.7,64.78,64.66,64.74,75412.0,59.0931,59.1662,59.0566,59.1296,75412.0
2017-12-15 15:40:00,64.75,64.91,64.74,64.9,123279.0,59.1388,59.2849,59.1296,59.2758,123279.0
2017-12-15 15:45:00,64.89,64.92,64.69,64.8,169281.0,59.2666,59.294,59.084,59.1844,169281.0
2017-12-15 15:50:00,64.8,64.83,64.62,64.69,169077.0,59.1844,59.2118,59.02,59.084,169077.0
2017-12-15 15:55:00,64.7,64.72,64.59,64.68,292388.0,59.0931,59.1114,58.9926,59.0748,292388.0
2017-12-18 09:30:00,65.1,65.16,64.9,64.96,321681.0,59.4584,59.5132,59.2758,59.3306,321681.0
2017-12-18 09:35:00,64.95,65.1,64.75,65.08,92147.0,59.3214,59.4584,59.1388,59.4402,92147.0
2017-12-18 09:40:00,65.07,65.09,64.86,65.07,32628.0,59.431,59.4493,59.2392,59.431,32628.0
2017-12-18 09:45:00,65.08,65.16,64.85,64.97,33973.0,59.4402,59.5132,59.2301,59.3397,33973.0
2017-12-18 09:50:00,64.97,65.05,64.89,64.95,31179.0,59.3397,59.4128,59.2666,59.3214,31179.0
2017-12-18 09:55:00,64.96,65.14,64.94,65.12,26398.0,59.3306,59.495,59.3123,59.4767,26398.0
2017-12-18 10:00:00,65.12,65.18,65.0,65.03,154619.0,59.4767,59.5315,59.3671,59.3945,154619.0
2017-12-18 10:05:00,65.02,65.1,64.88,65.1,87647.0,59.3854,59.4584,59.2575,59.4584,87647.0
2017-12-18 10:10:00,65.11,65.17,65.03,65.1,34608.0,59.4676,59.5224,59.3945,59.4584,34608.0
2017-12-18 10:15:00,65.09,65.23,65.07,65.19,45737.0,59.4493,59.5772,59.431,59.5406,45737.0
2017-12-18 10:20:00,65.2,65.26,65.1,65.12,26698.0,59.5498,59.6046,59.4584,59.4767,26698.0
2017-12-18 10:25:00,65.1,65.12,64.98,65.08,64129.0,59.4584,59.4767,59.3488,59.4402,64129.0
2017-12-18 10:30:00,65.07,65.17,65.05,65.13,31426.0,59.431,59.5224,59.4128,59.4858,31426.0
2017-12-18 10:35:00,65.13,65.13,64.97,65.06,35950.0,59.4858,59.4858,59.3397,59.4219,35950.0
2017-12-18 10:40:00,65.03,65.15,65.01,65.09,25174.0,59.3945,59.5041,59.3762,59.4493,25174.0
2017-12-18 10:45:00,65.09,65.17,65.05,65.16,20464.0,59.4493,59.5224,59.4128,59.5132,20464.0
2017-12-18 10:50:00,65.14,65.2,65.12,65.14,22427.0,59.495,59.5498,59.4767,59.495,22427.0
2017-12-18 10:55:00,65.14,65.25,65.11,65.14,31354.0,59.495,59.5954,59.4676,59.495,31354.0
2017-12-18 11:00:00,65.12,65.25,65.09,65.13,75650.0,59.4767,59.5954,59.4493,59.4858,75650.0
2017-12-18 11:05:00,65.12,65.22,65.1,65.12,49083.0,59.4767,59.568,59.4584,59.4767,49083.0
2017-12-18 11:10:00,65.12,65.2,65.11,65.16,55360.0,59.4767,59.5498,59.4676,59.5132,55360.0
2017-12-18 11:15:00,65.16,65.22,65.12,65.16,28189.0,59.5132,59.568,59.4767,59.5132,28189.0
2017-12-18 11:20:00,65.17,65.24,65.16,65.23,45168.0,59.5224,59.5863,59.5132,59.5772,45168.0
2017-12-18 11:25:00,65.24,65.25,65.15,65.17,44558.0,59.5863,59.5954,59.5041,59.5224,44558.0
2017-12-18 11:30:00,65.16,65.24,65.16,65.19,33893.0,59.5132,59.5863,59.5132,59.5406,33893.0
2017-12-18 11:35:00,65.19,65.25,65.16,65.24,53216.0,59.5406,59.5954,59.5132,59.5863,53216.0
2017-12-18 11:40:00,65.25,65.3,65.21,65.27,55576.0,59.5954,59.6411,59.5589,59.6137,55576.0
2017-12-18 11:45:00,65.27,65.48,65.25,65.42,103234.0,59.6137,59.8055,59.5954,59.7507,103234.0
2017-12-18 11:50:00,65.41,65.41,65.26,65.28,46643.0,59.7416,59.7416,59.6046,59.6228,46643.0
2017-12-18 11:55:00,65.27,65.31,65.21,65.26,90556.0,59.6137,59.6502,59.5589,59.6046,90556.0
2017-12-18 12:00:00,65.26,65.28,65.24,65.26,19680.0,59.6046,59.6228,59.5863,59.6046,19680.0
2017-12-18 12:05:00,65.26,65.35,65.26,65.31,50198.0,59.6046,59.6868,59.6046,59.6502,50198.0
2017-12-18 12:10:00,65.31,65.35,65.24,65.34,55710.0,59.6502,59.6868,59.5863,59.6776,55710.0
2017-12-18 12:15:00,65.34,65.37,65.26,65.29,94964.0,59.6776,59.705,59.6046,59.632,94964.0
2017-12-18 12:20:00,65.29,65.36,65.26,65.31,175515.0,59.632,59.6959,59.6046,59.6502,175515.0
2017-12-18 12:25:00,65.31,65.31,65.17,65.22,68671.0,59.6502,59.6502,59.5224,59.568,68671.0
2017-12-18 12:30:00,65.22,65.31,65.2,65.29,101547.0,59.568,59.6502,59.5498,59.632,101547.0
2017-12-18 12:35:00,65.29,65.35,65.27,65.29,51111.0,59.632,59.6868,59.6137,59.632,51111.0
2017-12-18 12:40:00,65.28,65.37,65.28,65.37,43285.0,59.6228,59.705,59.6228,59.705,43285.0
2017-12-18 12:45:00,65.37,65.43,65.34,65.41,39886.0,59.705,59.7598,59.6776,59.7416,39886.0
2017-12-18 12:50:00,65.41,65.42,65.32,65.36,27270.0,59.7416,59.7507,59.6594,59.6959,27270.0
2017-12-18 12:55:00,65.35,65.4,65.34,65.36,11051.0,59.6868,59.7324,59.6776,59.6959,11051.0
2017-12-18 13:00:00,65.38,65.39,65.32,65.39,14635.0,59.7142,59.7233,59.6594,59.7233,14635.0
2017-12-18 13:05:00,65.4,65.43,65.36,65.38,10943.0,59.7324,59.7598,59.6959,59.7142,10943.0
2017-12-18 13:10:00,65.38,65.43,65.37,65.43,13582.0,59.7142,59.7598,59.705,59.7598,13582.0
2017-12-18 13:15:00,65.43,65.49,65.41,65.45,15522.0,59.7598,59.8146,59.7416,59.7781,15522.0
2017-12-18 13:20:00,65.45,65.48,65.37,65.39,15667.0,59.7781,59.8055,59.705,59.7233,15667.0
2017-12-18 13:25:00,65.4,65.42,65.37,65.38,12891.0,59.7324,59.7507,59.705,59.7142,12891.0
2017-12-18 13:30:00,65.38,65.43,65.36,65.41,29055.0,59.7142,59.7598,59.6959,59.7416,29055.0
2017-12-18 13:35:00,65.41,65.43,65.38,65.41,11082.0,59.7416,59.7598,59.7142,59.7416,11082.0
2017-12-18 13:40:00,65.43,65.46,65.4,65.42,26676.0,59.7598,59.7872,59.7324,59.7507,26676.0
2017-12-18 13:45:00,65.42,65.5,65.4,65.48,38397.0,59.7507,59.8238,59.7324,59.8055,38397.0
2017-12-18 13:50:00,65.48,65.48,65.42,65.42,16552.0,59.8055,59.8055,59.7507,59.7507,16552.0
2017-12-18 13:55:00,65.42,65.43,65.37,65.41,13405.0,59.7507,59.7598,59.705,59.7416,13405.0
2017-12-18 14:00:00,65.4,65.42,65.36,65.38,18560.0,59.7324,59.7507,59.6959,59.7142,18560.0
2017-12-18 14:05:00,65.39,65.41,65.33,65.34,17939.0,59.7233,59.7416,59.6685,59.6776,17939.0
2017-12-18 14:10:00,65.35,65.35,65.29,65.31,16335.0,59.6868,59.6868,59.632,59.6502,16335.0
2017-12-18 14:15:00,65.31,65.38,65.29,65.31,35736.0,59.6502,59.7142,59.632,59.6502,35736.0
2017-12-18 14:20:00,65.31,65.38,65.29,65.34,21603.0,59.6502,59.7142,59.632,59.6776,21603.0
2017-12-18 14:25:00,65.34,65.38,65.31,65.37,10876.0,59.6776,59.7142,59.6502,59.705,10876.0
2017-12-18 14:30:00,65.38,65.44,65.37,65.4,15753.0,59.7142,59.769,59.705,59.7324,15753.0
2017-12-18 14:35:00,65.4,65.42,65.36,65.4,18308.0,59.7324,59.7507,59.6959,59.7324,18308.0
2017-12-18 14:40:00,65.41,65.42,65.38,65.42,13111.0,59.7416,59.7507,59.7142,59.7507,13111.0
2017-12-18 14:45:00,65.42,65.46,65.39,65.43,29231.0,59.7507,59.7872,59.7233,59.7598,29231.0
2017-12-18 14:50:00,65.42,65.43,65.39,65.41,11664.0,59.7507,59.7598,59.7233,59.7416,11664.0
2017-12-18 14:55:00,65.4,65.45,65.38,65.45,14719.0,59.7324,59.7781,59.7142,59.7781,14719.0
2017-12-18 15:00:00,65.44,65.47,65.44,65.44,16278.0,59.769,59.7964,59.769,59.769,16278.0
2017-12-18 15:05:00,65.45,65.49,65.44,65.49,16227.0,59.7781,59.8146,59.769,59.8146,16227.0
2017-12-18 15:10:00,65.48,65.58,65.47,65.58,50495.0,59.8055,59.8968,59.7964,59.8968,50495.0
2017-12-18 15:15:00,65.57,65.58,65.51,65.53,44224.0,59.8877,59.8968,59.8329,59.8512,44224.0
2017-12-18 15:20:00,65.53,65.56,65.52,65.55,16983.0,59.8512,59.8786,59.842,59.8694,16983.0
2017-12-18 15:25:00,65.54,65.55,65.51,65.52,22811.0,59.8603,59.8694,59.8329,59.842,22811.0
2017-12-18 15:30:00,65.53,65.57,65.51,65.56,28754.0,59.8512,59.8877,59.8329,59.8786,28754.0
2017-12-18 15:35:00,65.56,65.6,65.55,65.59,50392.0,59.8786,59.9151,59.8694,59.906,50392.0
2017-12-18 15:40:00,65.6,65.66,65.6,65.66,90565.0,59.9151,59.9699,59.9151,59.9699,90565.0
2017-12-18 15:45:00,65.66,65.75,65.65,65.73,159019.0,59.9699,60.0521,59.9608,60.0338,159019.0
2017-12-18 15:50:00,65.73,65.74,65.66,65.69,115302.0,60.0338,60.043,59.9699,59.9973,115302.0
2017-12-18 15:55:00,65.7,65.75,65.67,65.72,279687.0,60.0064,60.0521,59.979,60.0247,279687.0
2017-12-19 09:30:00,66.0,66.04,65.55,65.71,102286.0,60.2804,60.317,59.8694,60.0156,102286.0
2017-12-19 09:35:00,65.71,65.81,65.61,65.69,48751.0,60.0156,60.1069,59.9242,59.9973,48751.0
2017-12-19 09:40:00,65.7,65.92,65.67,65.9,30658.0,60.0064,60.2074,59.979,60.1891,30658.0
2017-12-19 09:45:00,65.89,65.98,65.7,65.71,63531.0,60.18,60.2622,60.0064,60.0156,63531.0
2017-12-19 09:50:00,65.7,65.77,65.67,65.68,23005.0,60.0064,60.0704,59.979,59.9882,23005.0
2017-12-19 09:55:00,65.68,65.7,65.52,65.54,22997.0,59.9882,60.0064,59.842,59.8603,22997.0
2017-12-19 10:00:00,65.56,65.67,65.55,65.64,54122.0,59.8786,59.979,59.8694,59.9516,54122.0
2017-12-19 10:05:00,65.64,65.67,65.55,65.58,72716.0,59.9516,59.979,59.8694,59.8968,72716.0
2017-12-19 10:10:00,65.57,65.6,65.37,65.49,82151.0,59.8877,59.9151,59.705,59.8146,82151.0
2017-12-19 10:15:00,65.51,65.52,65.37,65.43,37865.0,59.8329,59.842,59.705,59.7598,37865.0
2017-12-19 10:20:00,65.42,65.52,65.41,65.45,30440.0,59.7507,59.842,59.7416,59.7781,30440.0
2017-12-19 10:25:00,65.45,65.47,65.41,65.44,31346.0,59.7781,59.7964,59.7416,59.769,31346.0
2017-12-19 10:30:00,65.44,65.47,65.43,65.45,24416.0,59.769,59.7964,59.7598,59.7781,24416.0
2017-12-19 10:35:00,65.47,65.61,65.47,65.57,26683.0,59.7964,59.9242,59.7964,59.8877,26683.0
2017-12-19 10:40:00,65.58,65.6,65.49,65.49,28740.0,59.8968,59.9151,59.8146,59.8146,28740.0
2017-12-19 10:45:00,65.51,65.52,65.42,65.5,20852.0,59.8329,59.842,59.7507,59.8238,20852.0
2017-12-19 10:50:00,65.5,65.6,65.47,65.6,29360.0,59.8238,59.9151,59.7964,59.9151,29360.0
2017-12-19 10:55:00,65.61,65.62,65.57,65.58,6255.0,59.9242,59.9334,59.8877,59.8968,6255.0
2017-12-19 11:00:00,65.59,65.59,65.51,65.56,13725.0,59.906,59.906,59.8329,59.8786,13725.0
2017-12-19 11:05:00,65.55,65.55,65.43,65.46,19020.0,59.8694,59.8694,59.7598,59.7872,19020.0
2017-12-19 11:10:00,65.46,65.63,65.44,65.61,18320.0,59.7872,59.9425,59.769,59.9242,18320.0
2017-12-19 11:15:00,65.63,65.68,65.59,65.59,13997.0,59.9425,59.9882,59.906,59.906,13997.0
2017-12-19 11:20:00,65.61,65.66,65.53,65.56,46376.0,59.9242,59.9699,59.8512,59.8786,46376.0
2017-12-19 11:25:00,65.56,65.59,65.52,65.52,20877.0,59.8786,59.906,59.842,59.842,20877.0
2017-12-19 11:30:00,65.54,65.64,65.53,65.64,26817.0,59.8603,59.9516,59.8512,59.9516,26817.0
2017-12-19 11:35:00,65.64,65.66,65.55,65.56,17921.0,59.9516,59.9699,59.8694,59.8786,17921.0
2017-12-19 11:40:00,65.57,65.63,65.57,65.59,13781.0,59.8877,59.9425,59.8877,59.906,13781.0
2017-12-19 11:45:00,65.59,65.6,65.51,65.56,21263.0,59.906,59.9151,59.8329,59.8786,21263.0
2017-12-19 11:50:00,65.56,65.6,65.54,65.6,28291.0,59.8786,59.9151,59.8603,59.9151,28291.0
2017-12-19 11:55:00,65.59,65.61,65.55,65.55,15499.0,59.906,59.9242,59.8694,59.8694,15499.0
2017-12-19 12:00:00,65.55,65.61,65.53,65.61,25055.0,59.8694,59.9242,59.8512,59.9242,25055.0
2017-12-19 12:05:00,65.6,65.71,65.59,65.69,26363.0,59.9151,60.0156,59.906,59.9973,26363.0
2017-12-19 12:10:00,65.7,65.86,65.7,65.86,46214.0,60.0064,60.1526,60.0064,60.1526,46214.0
2017-12-19 12:15:00,65.86,65.89,65.81,65.84,24477.0,60.1526,60.18,60.1069,60.1343,24477.0
2017-12-19 12:20:00,65.84,65.86,65.72,65.75,26195.0,60.1343,60.1526,60.0247,60.0521,26195.0
2017-12-19 12:25:00,65.74,65.79,65.68,65.73,25960.0,60.043,60.0886,59.9882,60.0338,25960.0
2017-12-19 12:30:00,65.73,65.83,65.73,65.76,28490.0,60.0338,60.1252,60.0338,60.0612,28490.0
2017-12-19 12:35:00,65.77,65.83,65.69,65.78,28755.0,60.0704,60.1252,59.9973,60.0795,28755.0
2017-12-19 12:40:00,65.79,65.79,65.69,65.7,7358.0,60.0886,60.0886,59.9973,60.0064,7358.0
2017-12-19 12:45:00,65.69,65.75,65.64,65.66,10440.0,59.9973,60.0521,59.9516,59.9699,10440.0
2017-12-19 12:50:00,65.65,65.76,65.64,65.74,26546.0,59.9608,60.0612,59.9516,60.043,26546.0
2017-12-19 12:55:00,65.73,65.77,65.71,65.77,16389.0,60.0338,60.0704,60.0156,60.0704,16389.0
2017-12-19 13:00:00,65.77,65.79,65.73,65.78,14749.0,60.0704,60.0886,60.0338,60.0795,14749.0
2017-12-19 13:05:00,65.78,65.82,65.76,65.79,12463.0,60.0795,60.116,60.0612,60.0886,12463.0
2017-12-19 13:10:00,65.79,65.9,65.79,65.89,27788.0,60.0886,60.1891,60.0886,60.18,27788.0
2017-12-19 13:15:00,65.88,65.93,65.87,65.93,16273.0,60.1708,60.2165,60.1617,60.2165,16273.0
2017-12-19 13:20:00,65.92,65.94,65.91,65.91,24560.0,60.2074,60.2256,60.1982,60.1982,24560.0
2017-12-19 13:25:00,65.92,66.02,65.91,66.02,64449.0,60.2074,60.2987,60.1982,60.2987,64449.0
2017-12-19 13:30:00,66.02,66.07,65.97,66.0,35233.0,60.2987,60.3444,60.253,60.2804,35233.0
2017-12-19 13:35:00,66.0,66.1,66.0,66.06,19733.0,60.2804,60.3718,60.2804,60.3352,19733.0
2017-12-19 13:40:00,66.06,66.06,65.92,65.97,32487.0,60.3352,60.3352,60.2074,60.253,32487.0
2017-12-19 13:45:00,65.96,66.0,65.94,65.98,16781.0,60.2439,60.2804,60.2256,60.2622,16781.0
2017-12-19 13:50:00,65.98,66.03,65.96,65.98,27802.0,60.2622,60.3078,60.2439,60.2622,27802.0
2017-12-19 13:55:00,65.98,66.05,65.98,66.0,22227.0,60.2622,60.3261,60.2622,60.2804,22227.0
2017-12-19 14:00:00,66.03,66.03,65.94,65.98,30844.0,60.3078,60.3078,60.2256,60.2622,30844.0
2017-12-19 14:05:00,65.97,66.03,65.92,65.98,26371.0,60.253,60.3078,60.2074,60.2622,26371.0
2017-12-19 14:10:00,65.97,65.99,65.92,65.93,13208.0,60.253,60.2713,60.2074,60.2165,13208.0
2017-12-19 14:15:00,65.94,65.98,65.91,65.94,18519.0,60.2256,60.2622,60.1982,60.2256,18519.0
2017-12-19 14:20:00,65.95,66.05,65.94,66.05,24000.0,60.2348,60.3261,60.2256,60.3261,24000.0
2017-12-19 14:25:00,66.05,66.09,66.02,66.06,34301.0,60.3261,60.3626,60.2987,60.3352,34301.0
2017-12-19 14:30:00,66.05,66.11,66.04,66.05,30932.0,60.3261,60.3809,60.317,60.3261,30932.0
2017-12-19 14:35:00,66.05,66.11,66.02,66.09,25817.0,60.3261,60.3809,60.2987,60.3626,25817.0
2017-12-19 14:40:00,66.1,66.15,66.08,66.15,21570.0,60.3718,60.4174,60.3535,60.4174,21570.0
2017-12-19 14:45:00,66.14,66.17,66.01,66.05,58845.0,60.4083,60.4357,60.2896,60.3261,58845.0
2017-12-19 14:50:00,66.06,66.16,66.06,66.1,27793.0,60.3352,60.4266,60.3352,60.3718,27793.0
2017-12-19 14:55:00,66.12,66.16,66.08,66.08,36437.0,60.39,60.4266,60.3535,60.3535,36437.0
2017-12-19 15:00:00,66.09,66.13,66.06,66.09,31307.0,60.3626,60.3992,60.3352,60.3626,31307.0
2017-12-19 15:05:00,66.09,66.09,65.99,65.99,58274.0,60.3626,60.3626,60.2713,60.2713,58274.0
2017-12-19 15:10:00,66.0,66.07,65.99,66.06,47917.0,60.2804,60.3444,60.2713,60.3352,47917.0
2017-12-19 15:15:00,66.06,66.09,66.02,66.03,57845.0,60.3352,60.3626,60.2987,60.3078,57845.0
2017-12-19 15:20:00,66.03,66.1,66.02,66.07,56340.0,60.3078,60.3718,60.2987,60.3444,56340.0
2017-12-19 15:25:00,66.07,66.14,66.04,66.13,36656.0,60.3444,60.4083,60.317,60.3992,36656.0
2017-12-19 15:30:00,66.13,66.23,66.12,66.14,92094.0,60.3992,60.4905,60.39,60.4083,92094.0
2017-12-19 15:35:00,66.13,66.16,66.1,66.14,70768.0,60.3992,60.4266,60.3718,60.4083,70768.0
2017-12-19 15:40:00,66.14,66.16,66.11,66.13,91671.0,60.4083,60.4266,60.3809,60.3992,91671.0
2017-12-19 15:45:00,66.12,66.15,66.03,66.03,157168.0,60.39,60.4174,60.3078,60.3078,157168.0
2017-12-19 15:50:00,66.04,66.07,65.99,66.0,191815.0,60.317,60.3444,60.2713,60.2804,191815.0
2017-12-19 15:55:00,66.0,66.01,65.9,65.93,401942.0,60.2804,60.2896,60.1891,60.2165,401942.0
2017-12-20 09:30:00,66.4,66.4,66.03,66.38,168284.0,60.6458,60.6458,60.3078,60.6275,168284.0
2017-12-20 09:35:00,66.39,66.45,66.19,66.23,103926.0,60.6366,60.6914,60.454,60.4905,103926.0
2017-12-20 09:40:00,66.2,66.31,66.07,66.08,39954.0,60.4631,60.5636,60.3444,60.3535,39954.0
2017-12-20 09:45:00,66.11,66.18,66.04,66.11,24112.0,60.3809,60.4448,60.317,60.3809,24112.0
2017-12-20 09:50:00,66.12,66.13,65.96,65.98,35316.0,60.39,60.3992,60.2439,60.2622,35316.0
2017-12-20 09:55:00,65.98,66.02,65.93,66.0,25096.0,60.2622,60.2987,60.2165,60.2804,25096.0
2017-12-20 10:00:00,66.02,66.08,65.96,65.96,20580.0,60.2987,60.3535,60.2439,60.2439,20580.0
2017-12-20 10:05:00,65.95,65.97,65.84,65.93,33761.0,60.2348,60.253,60.1343,60.2165,33761.0
2017-12-20 10:10:00,65.93,65.97,65.88,65.89,18847.0,60.2165,60.253,60.1708,60.18,18847.0
2017-12-20 10:15:00,65.9,65.94,65.76,65.77,22120.0,60.1891,60.2256,60.0612,60.0704,22120.0
2017-12-20 10:20:00,65.78,65.81,65.75,65.78,18782.0,60.0795,60.1069,60.0521,60.0795,18782.0
2017-12-20 10:25:00,65.77,65.81,65.74,65.78,29184.0,60.0704,60.1069,60.043,60.0795,29184.0
2017-12-20 10:30:00,65.78,65.94,65.76,65.9,90119.0,60.0795,60.2256,60.0612,60.1891,90119.0
2017-12-20 10:35:00,65.9,65.9,65.6,65.6,64258.0,60.1891,60.1891,59.9151,59.9151,64258.0
2017-12-20 10:40:00,65.62,65.68,65.51,65.57,123859.0,59.9334,59.9882,59.8329,59.8877,123859.0
2017-12-20 10:45:00,65.57,65.6,65.44,65.5,194134.0,59.8877,59.9151,59.769,59.8238,194134.0
2017-12-20 10:50:00,65.5,65.79,65.5,65.75,172196.0,59.8238,60.0886,59.8238,60.0521,172196.0
2017-12-20 10:55:00,65.7,65.76,65.6,65.63,50929.0,60.0064,60.0612,59.9151,59.9425,50929.0
2017-12-20 11:00:00,65.64,65.8,65.63,65.71,35925.0,59.9516,60.0978,59.9425,60.0156,35925.0
2017-12-20 11:05:00,65.7,65.87,65.69,65.86,44972.0,60.0064,60.1617,59.9973,60.1526,44972.0
2017-12-20 11:10:00,65.86,65.88,65.77,65.84,24393.0,60.1526,60.1708,60.0704,60.1343,24393.0
2017-12-20 11:15:00,65.83,65.93,65.83,65.88,26208.0,60.1252,60.2165,60.1252,60.1708,26208.0
2017-12-20 11:20:00,65.89,65.97,65.88,65.94,18041.0,60.18,60.253,60.1708,60.2256,18041.0
2017-12-20 11:25:00,65.94,66.03,65.91,65.94,33233.0,60.2256,60.3078,60.1982,60.2256,33233.0
2017-12-20 11:30:00,65.93,65.96,65.86,65.92,34464.0,60.2165,60.2439,60.1526,60.2074,34464.0
2017-12-20 11:35:00,65.93,66.08,65.93,66.06,22698.0,60.2165,60.3535,60.2165,60.3352,22698.0
2017-12-20 11:40:00,66.05,66.12,66.0,66.02,45005.0,60.3261,60.39,60.2804,60.2987,45005.0
2017-12-20 11:45:00,66.03,66.03,65.98,66.0,46310.0,60.3078,60.3078,60.2622,60.2804,46310.0
2017-12-20 11:50:00,65.99,66.04,65.98,66.03,26070.0,60.2713,60.317,60.2622,60.3078,26070.0
2017-12-20 11:55:00,66.03,66.08,66.02,66.06,38957.0,60.3078,60.3535,60.2987,60.3352,38957.0
2017-12-20 12:00:00,66.06,66.12,66.04,66.11,32631.0,60.3352,60.39,60.317,60.3809,32631.0
2017-12-20 12:05:00,66.11,66.2,66.1,66.2,42277.0,60.3809,60.4631,60.3718,60.4631,42277.0
2017-12-20 12:10:00,66.2,66.2,66.09,66.1,39512.0,60.4631,60.4631,60.3626,60.3718,39512.0
2017-12-20 12:15:00,66.09,66.12,66.02,66.04,51328.0,60.3626,60.39,60.2987,60.317,51328.0
2017-12-20 12:20:00,66.03,66.03,65.96,66.01,44709.0,60.3078,60.3078,60.2439,60.2896,44709.0
2017-12-20 12:25:00,66.01,66.02,65.92,65.96,24628.0,60.2896,60.2987,60.2074,60.2439,24628.0
2017-12-20 12:30:00,65.96,66.01,65.92,65.93,26962.0,60.2439,60.2896,60.2074,60.2165,26962.0
2017-12-20 12:35:00,65.92,65.95,65.81,65.83,35782.0,60.2074,60.2348,60.1069,60.1252,35782.0
2017-12-20 12:40:00,65.83,65.85,65.82,65.85,18328.0,60.1252,60.1434,60.116,60.1434,18328.0
2017-12-20 12:45:00,65.84,65.9,65.82,65.89,16891.0,60.1343,60.1891,60.116,60.18,16891.0
2017-12-20 12:50:00,65.89,65.93,65.86,65.93,15498.0,60.18,60.2165,60.1526,60.2165,15498.0
2017-12-20 12:55:00,65.93,65.95,65.83,65.92,110254.0,60.2165,60.2348,60.1252,60.2074,110254.0
2017-12-20 13:00:00,65.92,66.04,65.83,66.04,67731.0,60.2074,60.317,60.1252,60.317,67731.0
2017-12-20 13:05:00,66.03,66.04,65.97,66.01,20000.0,60.3078,60.317,60.253,60.2896,20000.0
2017-12-20 13:10:00,66.01,66.18,66.0,66.18,34667.0,60.2896,60.4448,60.2804,60.4448,34667.0
2017-12-20 13:15:00,66.18,66.32,66.17,66.27,44127.0,60.4448,60.5727,60.4357,60.527,44127.0
2017-12-20 13:20:00,66.27,66.34,66.23,66.3,22043.0,60.527,60.591,60.4905,60.5544,22043.0
2017-12-20 13:25:00,66.31,66.42,66.3,66.42,37606.0,60.5636,60.664,60.5544,60.664,37606.0
2017-12-20 13:30:00,66.42,66.44,66.35,66.41,27587.0,60.664,60.6823,60.6001,60.6549,27587.0
2017-12-20 13:35:00,66.42,66.44,66.41,66.43,17943.0,60.664,60.6823,60.6549,60.6732,17943.0
2017-12-20 13:40:00,66.44,66.44,66.37,66.38,27289.0,60.6823,60.6823,60.6184,60.6275,27289.0
2017-12-20 13:45:00,66.39,66.46,66.39,66.41,25981.0,60.6366,60.7006,60.6366,60.6549,25981.0
2017-12-20 13:50:00,66.41,66.41,66.32,66.38,53322.0,60.6549,60.6549,60.5727,60.6275,53322.0
2017-12-20 13:55:00,66.39,66.47,66.37,66.4,36423.0,60.6366,60.7097,60.6184,60.6458,36423.0
2017-12-20 14:00:00,66.4,66.42,66.34,66.39,28000.0,60.6458,60.664,60.591,60.6366,28000.0
2017-12-20 14:05:00,66.38,66.38,66.3,66.34,20190.0,60.6275,60.6275,60.5544,60.591,20190.0
2017-12-20 14:10:00,66.33,66.34,66.29,66.31,26890.0,60.5818,60.591,60.5453,60.5636,26890.0
2017-12-20 14:15:00,66.31,66.32,66.22,66.27,18082.0,60.5636,60.5727,60.4814,60.527,18082.0
2017-12-20 14:20:00,66.27,66.29,66.22,66.24,26319.0,60.527,60.5453,60.4814,60.4996,26319.0
2017-12-20 14:25:00,66.24,66.3,66.24,66.3,30397.0,60.4996,60.5544,60.4996,60.5544,30397.0
2017-12-20 14:30:00,66.3,66.31,66.23,66.23,28766.0,60.5544,60.5636,60.4905,60.4905,28766.0
2017-12-20 14:35:00,66.23,66.25,66.23,66.24,13192.0,60.4905,60.5088,60.4905,60.4996,13192.0
2017-12-20 14:40:00,66.23,66.25,66.18,66.23,31484.0,60.4905,60.5088,60.4448,60.4905,31484.0
2017-12-20 14:45:00,66.23,66.26,66.19,66.23,28877.0,60.4905,60.5179,60.454,60.4905,28877.0
2017-12-20 14:50:00,66.22,66.3,66.21,66.23,35858.0,60.4814,60.5544,60.4722,60.4905,35858.0
2017-12-20 14:55:00,66.23,66.26,66.2,66.26,116790.0,60.4905,60.5179,60.4631,60.5179,116790.0
2017-12-20 15:00:00,66.27,66.33,66.26,66.31,26261.0,60.527,60.5818,60.5179,60.5636,26261.0
2017-12-20 15:05:00,66.32,66.36,66.26,66.28,42285.0,60.5727,60.6092,60.5179,60.5362,42285.0
2017-12-20 15:10:00,66.28,66.3,66.19,66.28,35571.0,60.5362,60.5544,60.454,60.5362,35571.0
2017-12-20 15:15:00,66.27,66.28,66.24,66.28,22179.0,60.527,60.5362,60.4996,60.5362,22179.0
2017-12-20 15:20:00,66.28,66.3,66.23,66.23,31543.0,60.5362,60.5544,60.4905,60.4905,31543.0
2017-12-20 15:25:00,66.23,66.25,66.21,66.23,34898.0,60.4905,60.5088,60.4722,60.4905,34898.0
2017-12-20 15:30:00,66.23,66.26,66.21,66.23,56112.0,60.4905,60.5179,60.4722,60.4905,56112.0
2017-12-20 15:35:00,66.23,66.28,66.21,66.25,60371.0,60.4905,60.5362,60.4722,60.5088,60371.0
2017-12-20 15:40:00,66.26,66.29,66.24,66.24,38122.0,60.5179,60.5453,60.4996,60.4996,38122.0
2017-12-20 15:45:00,66.24,66.25,66.11,66.15,67939.0,60.4996,60.5088,60.3809,60.4174,67939.0
2017-12-20 15:50:00,66.15,66.15,66.11,66.11,75522.0,60.4174,60.4174,60.3809,60.3809,75522.0
2017-12-20 15:55:00,66.11,66.13,66.05,66.09,257281.0,60.3809,60.3992,60.3261,60.3626,257281.0
2017-12-21 09:30:00,66.5,66.81,66.37,66.55,61508.0,60.7371,61.0202,60.6184,60.7828,61508.0
2017-12-21 09:35:00,66.56,66.57,66.19,66.3,31933.0,60.7919,60.801,60.454,60.5544,31933.0
2017-12-21 09:40:00,66.31,66.36,66.19,66.24,31215.0,60.5636,60.6092,60.454,60.4996,31215.0
2017-12-21 09:45:00,66.26,66.37,66.24,66.29,30643.0,60.5179,60.6184,60.4996,60.5453,30643.0
2017-12-21 09:50:00,66.27,66.61,66.27,66.56,83418.0,60.527,60.8376,60.527,60.7919,83418.0
2017-12-21 09:55:00,66.56,66.6,66.47,66.53,17810.0,60.7919,60.8284,60.7097,60.7645,17810.0
2017-12-21 10:00:00,66.54,66.63,66.44,66.5,24788.0,60.7736,60.8558,60.6823,60.7371,24788.0
2017-12-21 10:05:00,66.52,66.63,66.5,66.6,21845.0,60.7554,60.8558,60.7371,60.8284,21845.0
2017-12-21 10:10:00,66.58,66.59,66.5,66.53,21951.0,60.8102,60.8193,60.7371,60.7645,21951.0
2017-12-21 10:15:00,66.52,66.59,66.44,66.5,12619.0,60.7554,60.8193,60.6823,60.7371,12619.0
2017-12-21 10:20:00,66.5,66.54,66.46,66.53,12022.0,60.7371,60.7736,60.7006,60.7645,12022.0
2017-12-21 10:25:00,66.52,66.64,66.51,66.63,31134.0,60.7554,60.865,60.7462,60.8558,31134.0
2017-12-21 10:30:00,66.65,66.71,66.59,66.61,23355.0,60.8741,60.9289,60.8193,60.8376,23355.0
2017-12-21 10:35:00,66.63,66.66,66.57,66.63,14855.0,60.8558,60.8832,60.801,60.8558,14855.0
2017-12-21 10:40:00,66.62,66.68,66.57,66.61,25696.0,60.8467,60.9015,60.801,60.8376,25696.0
2017-12-21 10:45:00,66.62,66.68,66.58,66.61,9142.0,60.8467,60.9015,60.8102,60.8376,9142.0
2017-12-21 10:50:00,66.59,66.7,66.57,66.67,17339.0,60.8193,60.9198,60.801,60.8924,17339.0
2017-12-21 10:55:00,66.7,66.76,66.62,66.63,17447.0,60.9198,60.9746,60.8467,60.8558,17447.0
2017-12-21 11:00:00,66.63,66.76,66.62,66.72,15006.0,60.8558,60.9746,60.8467,60.938,15006.0
2017-12-21 11:05:00,66.71,66.89,66.7,66.82,29711.0,60.9289,61.0933,60.9198,61.0294,29711.0
2017-12-21 11:10:00,66.81,66.99,66.8,66.96,32830.0,61.0202,61.1846,61.0111,61.1572,32830.0
2017-12-21 11:15:00,66.94,66.97,66.79,66.82,13147.0,61.139,61.1664,61.002,61.0294,13147.0
2017-12-21 11:20:00,66.81,66.9,66.75,66.86,25063.0,61.0202,61.1024,60.9654,61.0659,25063.0
2017-12-21 11:25:00,66.85,66.86,66.76,66.85,22915.0,61.0568,61.0659,60.9746,61.0568,22915.0
2017-12-21 11:30:00,66.87,66.92,66.78,66.81,44171.0,61.075,61.1207,60.9928,61.0202,44171.0
2017-12-21 11:35:00,66.84,66.87,66.77,66.86,18466.0,61.0476,61.075,60.9837,61.0659,18466.0
2017-12-21 11:40:00,66.87,66.88,66.67,66.69,34893.0,61.075,61.0842,60.8924,60.9106,34893.0
2017-12-21 11:45:00,66.7,66.77,66.67,66.75,45920.0,60.9198,60.9837,60.8924,60.9654,45920.0
2017-12-21 11:50:00,66.78,66.78,66.62,66.62,41075.0,60.9928,60.9928,60.8467,60.8467,41075.0
2017-12-21 11:55:00,66.64,66.64,66.57,66.6,21358.0,60.865,60.865,60.801,60.8284,21358.0
2017-12-21 12:00:00,66.58,66.58,66.44,66.48,37481.0,60.8102,60.8102,60.6823,60.7188,37481.0
2017-12-21 12:05:00,66.48,66.49,66.37,66.48,41561.0,60.7188,60.728,60.6184,60.7188,41561.0
2017-12-21 12:10:00,66.48,66.51,66.44,66.46,24932.0,60.7188,60.7462,60.6823,60.7006,24932.0
2017-12-21 12:15:00,66.46,66.51,66.43,66.48,14074.0,60.7006,60.7462,60.6732,60.7188,14074.0
2017-12-21 12:20:00,66.48,66.49,66.42,66.49,9792.0,60.7188,60.728,60.664,60.728,9792.0
2017-12-21 12:25:00,66.49,66.5,66.42,66.45,18377.0,60.728,60.7371,60.664,60.6914,18377.0
2017-12-21 12:30:00,66.45,66.5,66.4,66.44,25405.0,60.6914,60.7371,60.6458,60.6823,25405.0
2017-12-21 12:35:00,66.44,66.46,66.43,66.45,20964.0,60.6823,60.7006,60.6732,60.6914,20964.0
2017-12-21 12:40:00,66.45,66.45,66.37,66.38,12119.0,60.6914,60.6914,60.6184,60.6275,12119.0
2017-12-21 12:45:00,66.37,66.37,66.23,66.24,41831.0,60.6184,60.6184,60.4905,60.4996,41831.0
2017-12-21 12:50:00,66.24,66.31,66.21,66.23,35625.0,60.4996,60.5636,60.4722,60.4905,35625.0
2017-12-21 12:55:00,66.23,66.36,66.21,66.31,46046.0,60.4905,60.6092,60.4722,60.5636,46046.0
2017-12-21 13:00:00,66.33,66.41,66.29,66.4,23101.0,60.5818,60.6549,60.5453,60.6458,23101.0
2017-12-21 13:05:00,66.39,66.41,66.34,66.37,16807.0,60.6366,60.6549,60.591,60.6184,16807.0
2017-12-21 13:10:00,66.38,66.4,66.34,66.36,14878.0,60.6275,60.6458,60.591,60.6092,14878.0
2017-12-21 13:15:00,66.37,66.39,66.33,66.37,15947.0,60.6184,60.6366,60.5818,60.6184,15947.0
2017-12-21 13:20:00,66.37,66.41,66.32,66.4,10767.0,60.6184,60.6549,60.5727,60.6458,10767.0
2017-12-21 13:25:00,66.41,66.41,66.34,66.36,20319.0,60.6549,60.6549,60.591,60.6092,20319.0
2017-12-21 13:30:00,66.36,66.41,66.35,66.38,16869.0,60.6092,60.6549,60.6001,60.6275,16869.0
2017-12-21 13:35:00,66.39,66.46,66.38,66.45,26759.0,60.6366,60.7006,60.6275,60.6914,26759.0
2017-12-21 13:40:00,66.46,66.48,66.41,66.42,40327.0,60.7006,60.7188,60.6549,60.664,40327.0
2017-12-21 13:45:00,66.42,66.42,66.36,66.41,19984.0,60.664,60.664,60.6092,60.6549,19984.0
2017-12-21 13:50:00,66.4,66.41,66.37,66.38,21503.0,60.6458,60.6549,60.6184,60.6275,21503.0
2017-12-21 13:55:00,66.38,66.41,66.31,66.31,22048.0,60.6275,60.6549,60.5636,60.5636,22048.0
2017-12-21 14:00:00,66.33,66.41,66.32,66.41,24788.0,60.5818,60.6549,60.5727,60.6549,24788.0
2017-12-21 14:05:00,66.41,66.41,66.33,66.34,22503.0,60.6549,60.6549,60.5818,60.591,22503.0
2017-12-21 14:10:00,66.34,66.4,66.33,66.36,13078.0,60.591,60.6458,60.5818,60.6092,13078.0
2017-12-21 14:15:00,66.36,66.38,66.29,66.35,41550.0,60.6092,60.6275,60.5453,60.6001,41550.0
2017-12-21 14:20:00,66.37,66.42,66.35,66.36,22711.0,60.6184,60.664,60.6001,60.6092,22711.0
2017-12-21 14:25:00,66.36,66.37,66.32,66.34,19445.0,60.6092,60.6184,60.5727,60.591,19445.0
2017-12-21 14:30:00,66.34,66.4,66.31,66.31,23140.0,60.591,60.6458,60.5636,60.5636,23140.0
2017-12-21 14:35:00,66.32,66.33,66.3,66.32,16500.0,60.5727,60.5818,60.5544,60.5727,16500.0
2017-12-21 14:40:00,66.32,66.36,66.31,66.34,18229.0,60.5727,60.6092,60.5636,60.591,18229.0
2017-12-21 14:45:00,66.33,66.35,66.3,66.33,23344.0,60.5818,60.6001,60.5544,60.5818,23344.0
2017-12-21 14:50:00,66.32,66.38,66.29,66.38,27479.0,60.5727,60.6275,60.5453,60.6275,27479.0
2017-12-21 14:55:00,66.38,66.41,66.37,66.41,14513.0,60.6275,60.6549,60.6184,60.6549,14513.0
2017-12-21 15:00:00,66.4,66.4,66.33,66.34,28180.0,60.6458,60.6458,60.5818,60.591,28180.0
2017-12-21 15:05:00,66.33,66.33,66.29,66.31,23356.0,60.5818,60.5818,60.5453,60.5636,23356.0
2017-12-21 15:10:00,66.31,66.34,66.3,66.33,13102.0,60.5636,60.591,60.5544,60.5818,13102.0
2017-12-21 15:15:00,66.34,66.34,66.22,66.23,52230.0,60.591,60.591,60.4814,60.4905,52230.0
2017-12-21 15:20:00,66.24,66.26,66.12,66.13,52196.0,60.4996,60.5179,60.39,60.3992,52196.0
2017-12-21 15:25:00,66.16,66.18,66.13,66.15,48652.0,60.4266,60.4448,60.3992,60.4174,48652.0
2017-12-21 15:30:00,66.16,66.17,66.1,66.12,58191.0,60.4266,60.4357,60.3718,60.39,58191.0
2017-12-21 15:35:00,66.11,66.13,66.05,66.05,117916.0,60.3809,60.3992,60.3261,60.3261,117916.0
2017-12-21 15:40:00,66.06,66.07,66.03,66.07,68024.0,60.3352,60.3444,60.3078,60.3444,68024.0
2017-12-21 15:45:00,66.06,66.07,65.98,66.06,120041.0,60.3352,60.3444,60.2622,60.3352,120041.0
2017-12-21 15:50:00,66.05,66.05,65.99,66.02,115453.0,60.3261,60.3261,60.2713,60.2987,115453.0
2017-12-21 15:55:00,66.01,66.06,66.0,66.05,180181.0,60.2896,60.3352,60.2804,60.3261,180181.0
2017-12-22 09:30:00,66.3,66.32,66.0,66.01,62319.0,60.5544,60.5727,60.2804,60.2896,62319.0
2017-12-22 09:35:00,66.04,66.05,65.8,65.85,22414.0,60.317,60.3261,60.0978,60.1434,22414.0
2017-12-22 09:40:00,65.87,66.0,65.8,66.0,14432.0,60.1617,60.2804,60.0978,60.2804,14432.0
2017-12-22 09:45:00,66.0,66.0,65.69,65.72,24380.0,60.2804,60.2804,59.9973,60.0247,24380.0
2017-12-22 09:50:00,65.72,65.82,65.65,65.79,34201.0,60.0247,60.116,59.9608,60.0886,34201.0
2017-12-22 09:55:00,65.79,65.84,65.67,65.76,23403.0,60.0886,60.1343,59.979,60.0612,23403.0
2017-12-22 10:00:00,65.8,65.91,65.76,65.82,29815.0,60.0978,60.1982,60.0612,60.116,29815.0
2017-12-22 10:05:00,65.85,65.94,65.78,65.92,22092.0,60.1434,60.2256,60.0795,60.2074,22092.0
2017-12-22 10:10:00,65.93,65.93,65.67,65.78,32820.0,60.2165,60.2165,59.979,60.0795,32820.0
2017-12-22 10:15:00,65.8,65.84,65.68,65.76,25102.0,60.0978,60.1343,59.9882,60.0612,25102.0
2017-12-22 10:20:00,65.77,65.86,65.75,65.84,19884.0,60.0704,60.1526,60.0521,60.1343,19884.0
2017-12-22 10:25:00,65.84,65.98,65.83,65.88,37032.0,60.1343,60.2622,60.1252,60.1708,37032.0
2017-12-22 10:30:00,65.88,65.93,65.79,65.79,31080.0,60.1708,60.2165,60.0886,60.0886,31080.0
2017-12-22 10:35:00,65.79,65.8,65.74,65.76,16809.0,60.0886,60.0978,60.043,60.0612,16809.0
2017-12-22 10:40:00,65.76,65.89,65.76,65.83,23644.0,60.0612,60.18,60.0612,60.1252,23644.0
2017-12-22 10:45:00,65.84,65.86,65.81,65.84,14437.0,60.1343,60.1526,60.1069,60.1343,14437.0
2017-12-22 10:50:00,65.84,65.9,65.84,65.87,20396.0,60.1343,60.1891,60.1343,60.1617,20396.0
2017-12-22 10:55:00,65.87,65.9,65.76,65.76,22149.0,60.1617,60.1891,60.0612,60.0612,22149.0
2017-12-22 11:00:00,65.75,65.78,65.72,65.72,18228.0,60.0521,60.0795,60.0247,60.0247,18228.0
2017-12-22 11:05:00,65.71,65.8,65.69,65.77,28263.0,60.0156,60.0978,59.9973,60.0704,28263.0
2017-12-22 11:10:00,65.78,65.78,65.73,65.73,15122.0,60.0795,60.0795,60.0338,60.0338,15122.0
2017-12-22 11:15:00,65.73,65.73,65.67,65.68,19698.0,60.0338,60.0338,59.979,59.9882,19698.0
2017-12-22 11:20:00,65.69,65.69,65.56,65.57,28497.0,59.9973,59.9973,59.8786,59.8877,28497.0
2017-12-22 11:25:00,65.57,65.72,65.56,65.72,20122.0,59.8877,60.0247,59.8786,60.0247,20122.0
2017-12-22 11:30:00,65.72,65.83,65.65,65.83,32863.0,60.0247,60.1252,59.9608,60.1252,32863.0
2017-12-22 11:35:00,65.85,65.85,65.77,65.8,27405.0,60.1434,60.1434,60.0704,60.0978,27405.0
2017-12-22 11:40:00,65.8,65.89,65.8,65.86,21304.0,60.0978,60.18,60.0978,60.1526,21304.0
2017-12-22 11:45:00,65.86,65.9,65.83,65.89,13623.0,60.1526,60.1891,60.1252,60.18,13623.0
2017-12-22 11:50:00,65.91,65.91,65.83,65.85,17301.0,60.1982,60.1982,60.1252,60.1434,17301.0
2017-12-22 11:55:00,65.86,65.86,65.82,65.83,17078.0,60.1526,60.1526,60.116,60.1252,17078.0
2017-12-22 12:00:00,65.84,65.98,65.83,65.97,17664.0,60.1343,60.2622,60.1252,60.253,17664.0
2017-12-22 12:05:00,65.96,65.96,65.89,65.9,17951.0,60.2439,60.2439,60.18,60.1891,17951.0
2017-12-22 12:10:00,65.9,65.95,65.9,65.94,16547.0,60.1891,60.2348,60.1891,60.2256,16547.0
2017-12-22 12:15:00,65.94,66.02,65.93,66.0,16687.0,60.2256,60.2987,60.2165,60.2804,16687.0
2017-12-22 12:20:00,65.99,66.03,65.98,66.02,13656.0,60.2713,60.3078,60.2622,60.2987,13656.0
2017-12-22 12:25:00,66.03,66.03,65.94,65.94,14264.0,60.3078,60.3078,60.2256,60.2256,14264.0
2017-12-22 12:30:00,65.94,65.97,65.91,65.91,20385.0,60.2256,60.253,60.1982,60.1982,20385.0
2017-12-22 12:35:00,65.9,65.95,65.88,65.95,18271.0,60.1891,60.2348,60.1708,60.2348,18271.0
2017-12-22 12:40:00,65.95,65.95,65.93,65.93,8885.0,60.2348,60.2348,60.2165,60.2165,8885.0
2017-12-22 12:45:00,65.93,65.95,65.92,65.94,10717.0,60.2165,60.2348,60.2074,60.2256,10717.0
2017-12-22 12:50:00,65.93,65.95,65.9,65.93,12569.0,60.2165,60.2348,60.1891,60.2165,12569.0
2017-12-22 12:55:00,65.94,65.94,65.86,65.9,12853.0,60.2256,60.2256,60.1526,60.1891,12853.0
2017-12-22 13:00:00,65.9,65.95,65.88,65.95,12008.0,60.1891,60.2348,60.1708,60.2348,12008.0
2017-12-22 13:05:00,65.95,65.96,65.91,65.91,11871.0,60.2348,60.2439,60.1982,60.1982,11871.0
2017-12-22 13:10:00,65.91,65.95,65.91,65.92,14068.0,60.1982,60.2348,60.1982,60.2074,14068.0
2017-12-22 13:15:00,65.92,65.93,65.85,65.89,12258.0,60.2074,60.2165,60.1434,60.18,12258.0
2017-12-22 13:20:00,65.9,65.94,65.89,65.91,10662.0,60.1891,60.2256,60.18,60.1982,10662.0
2017-12-22 13:25:00,65.92,65.93,65.88,65.88,9200.0,60.2074,60.2165,60.1708,60.1708,9200.0
2017-12-22 13:30:00,65.9,65.92,65.86,65.88,17038.0,60.1891,60.2074,60.1526,60.1708,17038.0
2017-12-22 13:35:00,65.88,65.92,65.87,65.87,16357.0,60.1708,60.2074,60.1617,60.1617,16357.0
2017-12-22 13:40:00,65.88,65.97,65.88,65.96,21584.0,60.1708,60.253,60.1708,60.2439,21584.0
2017-12-22 13:45:00,65.96,65.98,65.94,65.95,10870.0,60.2439,60.2622,60.2256,60.2348,10870.0
2017-12-22 13:50:00,65.95,65.95,65.93,65.94,10302.0,60.2348,60.2348,60.2165,60.2256,10302.0
2017-12-22 13:55:00,65.95,65.98,65.94,65.95,14726.0,60.2348,60.2622,60.2256,60.2348,14726.0
2017-12-22 14:00:00,65.95,65.95,65.9,65.91,11024.0,60.2348,60.2348,60.1891,60.1982,11024.0
2017-12-22 14:05:00,65.91,65.95,65.89,65.92,13728.0,60.1982,60.2348,60.18,60.2074,13728.0
2017-12-22 14:10:00,65.93,65.97,65.92,65.95,15066.0,60.2165,60.253,60.2074,60.2348,15066.0
2017-12-22 14:15:00,65.95,66.01,65.94,65.99,15852.0,60.2348,60.2896,60.2256,60.2713,15852.0
2017-12-22 14:20:00,65.99,66.0,65.95,65.96,11725.0,60.2713,60.2804,60.2348,60.2439,11725.0
2017-12-22 14:25:00,65.96,65.97,65.92,65.96,13510.0,60.2439,60.253,60.2074,60.2439,13510.0
2017-12-22 14:30:00,65.97,66.01,65.95,65.98,21453.0,60.253,60.2896,60.2348,60.2622,21453.0
2017-12-22 14:35:00,65.98,65.99,65.93,65.94,10196.0,60.2622,60.2713,60.2165,60.2256,10196.0
2017-12-22 14:40:00,65.94,65.99,65.93,65.98,19867.0,60.2256,60.2713,60.2165,60.2622,19867.0
2017-12-22 14:45:00,65.98,66.03,65.95,66.0,27984.0,60.2622,60.3078,60.2348,60.2804,27984.0
2017-12-22 14:50:00,66.0,66.01,65.97,66.0,40906.0,60.2804,60.2896,60.253,60.2804,40906.0
2017-12-22 14:55:00,66.01,66.02,65.97,66.0,16375.0,60.2896,60.2987,60.253,60.2804,16375.0
2017-12-22 15:00:00,65.99,66.0,65.94,65.96,21169.0,60.2713,60.2804,60.2256,60.2439,21169.0
2017-12-22 15:05:00,65.95,66.0,65.95,65.98,21240.0,60.2348,60.2804,60.2348,60.2622,21240.0
2017-12-22 15:10:00,65.98,66.0,65.95,65.97,18856.0,60.2622,60.2804,60.2348,60.253,18856.0
2017-12-22 15:15:00,65.97,65.98,65.92,65.94,20417.0,60.253,60.2622,60.2074,60.2256,20417.0
2017-12-22 15:20:00,65.94,65.98,65.93,65.95,13111.0,60.2256,60.2622,60.2165,60.2348,13111.0
2017-12-22 15:25:00,65.95,65.97,65.91,65.91,18484.0,60.2348,60.253,60.1982,60.1982,18484.0
2017-12-22 15:30:00,65.92,65.94,65.91,65.93,33782.0,60.2074,60.2256,60.1982,60.2165,33782.0
2017-12-22 15:35:00,65.93,66.0,65.92,65.97,44361.0,60.2165,60.2804,60.2074,60.253,44361.0
2017-12-22 15:40:00,65.97,65.98,65.93,65.94,41251.0,60.253,60.2622,60.2165,60.2256,41251.0
2017-12-22 15:45:00,65.95,65.99,65.94,65.98,49013.0,60.2348,60.2713,60.2256,60.2622,49013.0
2017-12-22 15:50:00,65.97,65.99,65.96,65.99,47755.0,60.253,60.2713,60.2439,60.2713,47755.0
2017-12-22 15:55:00,65.98,66.0,65.98,65.98,135170.0,60.2622,60.2804,60.2622,60.2622,135170.0
2017-12-26 09:30:00,65.76,66.0,65.76,65.9,38154.0,60.0612,60.2804,60.0612,60.1891,38154.0
2017-12-26 09:35:00,65.9,66.0,65.9,66.0,62490.0,60.1891,60.2804,60.1891,60.2804,62490.0
2017-12-26 09:40:00,66.0,66.24,65.99,66.15,85308.0,60.2804,60.4996,60.2713,60.4174,85308.0
2017-12-26 09:45:00,66.19,66.24,66.13,66.15,63706.0,60.454,60.4996,60.3992,60.4174,63706.0
2017-12-26 09:50:00,66.15,66.34,66.15,66.22,18779.0,60.4174,60.591,60.4174,60.4814,18779.0
2017-12-26 09:55:00,66.19,66.25,66.13,66.19,26167.0,60.454,60.5088,60.3992,60.454,26167.0
2017-12-26 10:00:00,66.19,66.19,66.0,66.01,26697.0,60.454,60.454,60.2804,60.2896,26697.0
2017-12-26 10:05:00,66.02,66.05,65.95,66.0,38584.0,60.2987,60.3261,60.2348,60.2804,38584.0
2017-12-26 10:10:00,66.02,66.08,65.99,65.99,25366.0,60.2987,60.3535,60.2713,60.2713,25366.0
2017-12-26 10:15:00,66.0,66.21,66.0,66.2,16343.0,60.2804,60.4722,60.2804,60.4631,16343.0
2017-12-26 10:20:00,66.2,66.21,66.14,66.15,15214.0,60.4631,60.4722,60.4083,60.4174,15214.0
2017-12-26 10:25:00,66.15,66.17,66.07,66.11,11446.0,60.4174,60.4357,60.3444,60.3809,11446.0
2017-12-26 10:30:00,66.11,66.11,66.03,66.11,12197.0,60.3809,60.3809,60.3078,60.3809,12197.0
2017-12-26 10:35:00,66.12,66.12,66.02,66.02,14306.0,60.39,60.39,60.2987,60.2987,14306.0
2017-12-26 10:40:00,66.01,66.07,66.01,66.06,19028.0,60.2896,60.3444,60.2896,60.3352,19028.0
2017-12-26 10:45:00,66.07,66.1,66.01,66.05,19456.0,60.3444,60.3718,60.2896,60.3261,19456.0
2017-12-26 10:50:00,66.07,66.09,66.04,66.06,13913.0,60.3444,60.3626,60.317,60.3352,13913.0
2017-12-26 10:55:00,66.06,66.09,66.01,66.06,21966.0,60.3352,60.3626,60.2896,60.3352,21966.0
2017-12-26 11:00:00,66.06,66.14,66.01,66.12,64107.0,60.3352,60.4083,60.2896,60.39,64107.0
2017-12-26 11:05:00,66.12,66.2,66.1,66.2,14823.0,60.39,60.4631,60.3718,60.4631,14823.0
2017-12-26 11:10:00,66.2,66.25,66.17,66.17,22147.0,60.4631,60.5088,60.4357,60.4357,22147.0
2017-12-26 11:15:00,66.17,66.2,66.12,66.13,16691.0,60.4357,60.4631,60.39,60.3992,16691.0
2017-12-26 11:20:00,66.13,66.17,66.13,66.16,8030.0,60.3992,60.4357,60.3992,60.4266,8030.0
2017-12-26 11:25:00,66.13,66.21,66.13,66.2,7087.0,60.3992,60.4722,60.3992,60.4631,7087.0
2017-12-26 11:30:00,66.2,66.25,66.2,66.23,9375.0,60.4631,60.5088,60.4631,60.4905,9375.0
2017-12-26 11:35:00,66.24,66.28,66.21,66.27,10663.0,60.4996,60.5362,60.4722,60.527,10663.0
2017-12-26 11:40:00,66.28,66.32,66.27,66.31,11006.0,60.5362,60.5727,60.527,60.5636,11006.0
2017-12-26 11:45:00,66.31,66.32,66.19,66.21,16472.0,60.5636,60.5727,60.454,60.4722,16472.0
2017-12-26 11:50:00,66.21,66.22,66.07,66.12,17489.0,60.4722,60.4814,60.3444,60.39,17489.0
2017-12-26 11:55:00,66.1,66.12,66.05,66.06,18841.0,60.3718,60.39,60.3261,60.3352,18841.0
2017-12-26 12:00:00,66.07,66.15,66.05,66.15,6312.0,60.3444,60.4174,60.3261,60.4174,6312.0
2017-12-26 12:05:00,66.13,66.16,66.13,66.15,7653.0,60.3992,60.4266,60.3992,60.4174,7653.0
2017-12-26 12:10:00,66.15,66.18,66.13,66.16,13430.0,60.4174,60.4448,60.3992,60.4266,13430.0
2017-12-26 12:15:00,66.16,66.18,66.15,66.16,6610.0,60.4266,60.4448,60.4174,60.4266,6610.0
2017-12-26 12:20:00,66.15,66.15,66.11,66.11,7301.0,60.4174,60.4174,60.3809,60.3809,7301.0
2017-12-26 12:25:00,66.12,66.18,66.12,66.17,8940.0,60.39,60.4448,60.39,60.4357,8940.0
2017-12-26 12:30:00,66.16,66.2,66.15,66.15,11576.0,60.4266,60.4631,60.4174,60.4174,11576.0
2017-12-26 12:35:00,66.15,66.16,66.13,66.13,12305.0,60.4174,60.4266,60.3992,60.3992,12305.0
2017-12-26 12:40:00,66.14,66.15,66.12,66.13,10936.0,60.4083,60.4174,60.39,60.3992,10936.0
2017-12-26 12:45:00,66.13,66.13,66.08,66.09,6635.0,60.3992,60.3992,60.3535,60.3626,6635.0
2017-12-26 12:50:00,66.09,66.1,66.07,66.08,15476.0,60.3626,60.3718,60.3444,60.3535,15476.0
2017-12-26 12:55:00,66.08,66.12,66.06,66.1,60500.0,60.3535,60.39,60.3352,60.3718,60500.0
2017-12-26 13:00:00,66.11,66.13,66.09,66.1,9023.0,60.3809,60.3992,60.3626,60.3718,9023.0
2017-12-26 13:05:00,66.09,66.09,66.06,66.07,10803.0,60.3626,60.3626,60.3352,60.3444,10803.0
2017-12-26 13:10:00,66.07,66.07,66.01,66.02,18627.0,60.3444,60.3444,60.2896,60.2987,18627.0
2017-12-26 13:15:00,66.03,66.03,65.98,66.0,16826.0,60.3078,60.3078,60.2622,60.2804,16826.0
2017-12-26 13:20:00,66.0,66.02,65.99,66.02,3990.0,60.2804,60.2987,60.2713,60.2987,3990.0
2017-12-26 13:25:00,66.02,66.02,65.98,66.0,16478.0,60.2987,60.2987,60.2622,60.2804,16478.0
2017-12-26 13:30:00,65.99,66.0,65.96,65.96,41901.0,60.2713,60.2804,60.2439,60.2439,41901.0
2017-12-26 13:35:00,65.97,65.97,65.93,65.93,18688.0,60.253,60.253,60.2165,60.2165,18688.0
2017-12-26 13:40:00,65.92,65.92,65.85,65.87,24354.0,60.2074,60.2074,60.1434,60.1617,24354.0
2017-12-26 13:45:00,65.87,65.89,65.85,65.89,25590.0,60.1617,60.18,60.1434,60.18,25590.0
2017-12-26 13:50:00,65.88,65.94,65.86,65.92,14568.0,60.1708,60.2256,60.1526,60.2074,14568.0
2017-12-26 13:55:00,65.93,65.93,65.9,65.9,11842.0,60.2165,60.2165,60.1891,60.1891,11842.0
2017-12-26 14:00:00,65.9,65.91,65.88,65.9,15511.0,60.1891,60.1982,60.1708,60.1891,15511.0
2017-12-26 14:05:00,65.9,65.92,65.89,65.91,8588.0,60.1891,60.2074,60.18,60.1982,8588.0
2017-12-26 14:10:00,65.91,65.92,65.89,65.89,10267.0,60.1982,60.2074,60.18,60.18,10267.0
2017-12-26 14:15:00,65.9,65.94,65.89,65.93,11879.0,60.1891,60.2256,60.18,60.2165,11879.0
2017-12-26 14:20:00,65.93,65.94,65.9,65.91,19330.0,60.2165,60.2256,60.1891,60.1982,19330.0
2017-12-26 14:25:00,65.9,65.92,65.88,65.91,14328.0,60.1891,60.2074,60.1708,60.1982,14328.0
2017-12-26 14:30:00,65.92,65.95,65.9,65.95,10699.0,60.2074,60.2348,60.1891,60.2348,10699.0
2017-12-26 14:35:00,65.95,66.0,65.95,65.98,11780.0,60.2348,60.2804,60.2348,60.2622,11780.0
2017-12-26 14:40:00,65.99,66.01,65.98,65.99,8772.0,60.2713,60.2896,60.2622,60.2713,8772.0
2017-12-26 14:45:00,66.0,66.01,65.98,65.99,14729.0,60.2804,60.2896,60.2622,60.2713,14729.0
2017-12-26 14:50:00,65.98,66.01,65.98,66.01,11676.0,60.2622,60.2896,60.2622,60.2896,11676.0
2017-12-26 14:55:00,66.0,66.04,65.98,66.0,18548.0,60.2804,60.317,60.2622,60.2804,18548.0
2017-12-26 15:00:00,66.01,66.03,65.98,65.99,19985.0,60.2896,60.3078,60.2622,60.2713,19985.0
2017-12-26 15:05:00,65.99,66.0,65.96,66.0,14019.0,60.2713,60.2804,60.2439,60.2804,14019.0
2017-12-26 15:10:00,66.01,66.01,65.97,66.0,12488.0,60.2896,60.2896,60.253,60.2804,12488.0
2017-12-26 15:15:00,66.01,66.02,65.99,66.0,17525.0,60.2896,60.2987,60.2713,60.2804,17525.0
2017-12-26 15:20:00,66.0,66.01,65.99,66.0,21544.0,60.2804,60.2896,60.2713,60.2804,21544.0
2017-12-26 15:25:00,66.0,66.0,65.96,65.98,19643.0,60.2804,60.2804,60.2439,60.2622,19643.0
2017-12-26 15:30:00,65.98,66.05,65.97,66.0,22999.0,60.2622,60.3261,60.253,60.2804,22999.0
2017-12-26 15:35:00,66.0,66.01,65.98,65.99,23620.0,60.2804,60.2896,60.2622,60.2713,23620.0
2017-12-26 15:40:00,65.99,66.01,65.98,65.98,30983.0,60.2713,60.2896,60.2622,60.2622,30983.0
2017-12-26 15:45:00,65.99,66.0,65.97,65.97,30026.0,60.2713,60.2804,60.253,60.253,30026.0
2017-12-26 15:50:00,65.98,65.99,65.93,65.94,70943.0,60.2622,60.2713,60.2165,60.2256,70943.0
2017-12-26 15:55:00,65.95,65.99,65.92,65.98,122623.0,60.2348,60.2713,60.2074,60.2622,122623.0
2017-12-27 09:30:00,65.94,65.94,65.71,65.75,40075.0,60.2256,60.2256,60.0156,60.0521,40075.0
2017-12-27 09:35:00,65.73,65.88,65.67,65.82,27277.0,60.0338,60.1708,59.979,60.116,27277.0
2017-12-27 09:40:00,65.83,65.9,65.82,65.87,9000.0,60.1252,60.1891,60.116,60.1617,9000.0
2017-12-27 09:45:00,65.86,65.98,65.85,65.98,10841.0,60.1526,60.2622,60.1434,60.2622,10841.0
2017-12-27 09:50:00,66.0,66.0,65.83,65.87,17360.0,60.2804,60.2804,60.1252,60.1617,17360.0
2017-12-27 09:55:00,65.9,65.91,65.77,65.83,14021.0,60.1891,60.1982,60.0704,60.1252,14021.0
2017-12-27 10:00:00,65.8,65.87,65.78,65.82,16691.0,60.0978,60.1617,60.0795,60.116,16691.0
2017-12-27 10:05:00,65.84,65.85,65.73,65.73,13907.0,60.1343,60.1434,60.0338,60.0338,13907.0
2017-12-27 10:10:00,65.74,65.75,65.67,65.68,23049.0,60.043,60.0521,59.979,59.9882,23049.0
2017-12-27 10:15:00,65.67,65.74,65.6,65.72,31125.0,59.979,60.043,59.9151,60.0247,31125.0
2017-12-27 10:20:00,65.75,65.85,65.74,65.79,15196.0,60.0521,60.1434,60.043,60.0886,15196.0
2017-12-27 10:25:00,65.8,65.86,65.79,65.86,12637.0,60.0978,60.1526,60.0886,60.1526,12637.0
2017-12-27 10:30:00,65.87,65.87,65.79,65.79,18760.0,60.1617,60.1617,60.0886,60.0886,18760.0
2017-12-27 10:35:00,65.8,65.87,65.74,65.74,18388.0,60.0978,60.1617,60.043,60.043,18388.0
2017-12-27 10:40:00,65.73,65.79,65.72,65.79,20708.0,60.0338,60.0886,60.0247,60.0886,20708.0
2017-12-27 10:45:00,65.8,65.83,65.78,65.8,15982.0,60.0978,60.1252,60.0795,60.0978,15982.0
2017-12-27 10:50:00,65.8,65.88,65.79,65.87,13865.0,60.0978,60.1708,60.0886,60.1617,13865.0
2017-12-27 10:55:00,65.87,65.89,65.8,65.83,12063.0,60.1617,60.18,60.0978,60.1252,12063.0
2017-12-27 11:00:00,65.84,65.85,65.74,65.78,22737.0,60.1343,60.1434,60.043,60.0795,22737.0
2017-12-27 11:05:00,65.78,65.79,65.73,65.73,9002.0,60.0795,60.0886,60.0338,60.0338,9002.0
2017-12-27 11:10:00,65.73,65.73,65.63,65.63,32899.0,60.0338,60.0338,59.9425,59.9425,32899.0
2017-12-27 11:15:00,65.61,65.64,65.56,65.6,12946.0,59.9242,59.9516,59.8786,59.9151,12946.0
2017-12-27 11:20:00,65.58,65.65,65.58,65.64,11481.0,59.8968,59.9608,59.8968,59.9516,11481.0
2017-12-27 11:25:00,65.64,65.65,65.6,65.62,17294.0,59.9516,59.9608,59.9151,59.9334,17294.0
2017-12-27 11:30:00,65.64,65.74,65.64,65.73,6399.0,59.9516,60.043,59.9516,60.0338,6399.0
2017-12-27 11:35:00,65.73,65.77,65.69,65.69,15592.0,60.0338,60.0704,59.9973,59.9973,15592.0
2017-12-27 11:40:00,65.69,65.75,65.66,65.67,17290.0,59.9973,60.0521,59.9699,59.979,17290.0
2017-12-27 11:45:00,65.69,65.7,65.65,65.67,17957.0,59.9973,60.0064,59.9608,59.979,17957.0
2017-12-27 11:50:00,65.66,65.75,65.66,65.72,11182.0,59.9699,60.0521,59.9699,60.0247,11182.0
2017-12-27 11:55:00,65.73,65.73,65.68,65.7,15397.0,60.0338,60.0338,59.9882,60.0064,15397.0
2017-12-27 12:00:00,65.69,65.71,65.64,65.66,16069.0,59.9973,60.0156,59.9516,59.9699,16069.0
2017-12-27 12:05:00,65.66,65.71,65.66,65.67,9204.0,59.9699,60.0156,59.9699,59.979,9204.0
2017-12-27 12:10:00,65.67,65.7,65.66,65.66,10288.0,59.979,60.0064,59.9699,59.9699,10288.0
2017-12-27 12:15:00,65.66,65.67,65.6,65.61,7641.0,59.9699,59.979,59.9151,59.9242,7641.0
2017-12-27 12:20:00,65.62,65.66,65.6,65.64,8406.0,59.9334,59.9699,59.9151,59.9516,8406.0
2017-12-27 12:25:00,65.64,65.66,65.62,65.62,14202.0,59.9516,59.9699,59.9334,59.9334,14202.0
2017-12-27 12:30:00,65.62,65.66,65.59,65.64,12529.0,59.9334,59.9699,59.906,59.9516,12529.0
2017-12-27 12:35:00,65.64,65.67,65.63,65.65,9275.0,59.9516,59.979,59.9425,59.9608,9275.0
2017-12-27 12:40:00,65.65,65.67,65.64,65.66,9789.0,59.9608,59.979,59.9516,59.9699,9789.0
2017-12-27 12:45:00,65.65,65.65,65.62,65.63,8563.0,59.9608,59.9608,59.9334,59.9425,8563.0
2017-12-27 12:50:00,65.63,65.66,65.62,65.64,6700.0,59.9425,59.9699,59.9334,59.9516,6700.0
2017-12-27 12:55:00,65.64,65.69,65.63,65.66,10743.0,59.9516,59.9973,59.9425,59.9699,10743.0
2017-12-27 13:00:00,65.66,65.68,65.64,65.66,15094.0,59.9699,59.9882,59.9516,59.9699,15094.0
2017-12-27 13:05:00,65.65,65.71,65.65,65.7,8935.0,59.9608,60.0156,59.9608,60.0064,8935.0
2017-12-27 13:10:00,65.7,65.73,65.68,65.69,14663.0,60.0064,60.0338,59.9882,59.9973,14663.0
2017-12-27 13:15:00,65.69,65.71,65.67,65.69,9657.0,59.9973,60.0156,59.979,59.9973,9657.0
2017-12-27 13:20:00,65.69,65.72,65.67,65.71,9353.0,59.9973,60.0247,59.979,60.0156,9353.0
2017-12-27 13:25:00,65.73,65.74,65.7,65.7,10762.0,60.0338,60.043,60.0064,60.0064,10762.0
2017-12-27 13:30:00,65.71,65.71,65.64,65.65,7414.0,60.0156,60.0156,59.9516,59.9608,7414.0
2017-12-27 13:35:00,65.64,65.68,65.62,65.67,9368.0,59.9516,59.9882,59.9334,59.979,9368.0
2017-12-27 13:40:00,65.66,65.68,65.65,65.66,9207.0,59.9699,59.9882,59.9608,59.9699,9207.0
2017-12-27 13:45:00,65.66,65.72,65.65,65.71,11665.0,59.9699,60.0247,59.9608,60.0156,11665.0
2017-12-27 13:50:00,65.71,65.81,65.7,65.81,15051.0,60.0156,60.1069,60.0064,60.1069,15051.0
2017-12-27 13:55:00,65.8,65.85,65.79,65.79,13538.0,60.0978,60.1434,60.0886,60.0886,13538.0
2017-12-27 14:00:00,65.79,65.8,65.74,65.78,9705.0,60.0886,60.0978,60.043,60.0795,9705.0
2017-12-27 14:05:00,65.79,65.79,65.72,65.72,11996.0,60.0886,60.0886,60.0247,60.0247,11996.0
2017-12-27 14:10:00,65.72,65.78,65.72,65.76,10023.0,60.0247,60.0795,60.0247,60.0612,10023.0
2017-12-27 14:15:00,65.76,65.8,65.76,65.77,8843.0,60.0612,60.0978,60.0612,60.0704,8843.0
2017-12-27 14:20:00,65.76,65.77,65.73,65.76,10334.0,60.0612,60.0704,60.0338,60.0612,10334.0
2017-12-27 14:25:00,65.77,65.83,65.76,65.82,13152.0,60.0704,60.1252,60.0612,60.116,13152.0
2017-12-27 14:30:00,65.82,65.85,65.82,65.84,4047.0,60.116,60.1434,60.116,60.1343,4047.0
2017-12-27 14:35:00,65.85,65.86,65.84,65.85,11529.0,60.1434,60.1526,60.1343,60.1434,11529.0
2017-12-27 14:40:00,65.84,65.86,65.82,65.85,9155.0,60.1343,60.1526,60.116,60.1434,9155.0
2017-12-27 14:45:00,65.86,65.86,65.83,65.84,8716.0,60.1526,60.1526,60.1252,60.1343,8716.0
2017-12-27 14:50:00,65.84,65.84,65.76,65.82,14919.0,60.1343,60.1343,60.0612,60.116,14919.0
2017-12-27 14:55:00,65.81,65.83,65.79,65.8,13022.0,60.1069,60.1252,60.0886,60.0978,13022.0
2017-12-27 15:00:00,65.79,65.83,65.76,65.82,13127.0,60.0886,60.1252,60.0612,60.116,13127.0
2017-12-27 15:05:00,65.82,65.85,65.82,65.85,10661.0,60.116,60.1434,60.116,60.1434,10661.0
2017-12-27 15:10:00,65.85,65.85,65.83,65.83,13285.0,60.1434,60.1434,60.1252,60.1252,13285.0
2017-12-27 15:15:00,65.84,65.9,65.82,65.82,39593.0,60.1343,60.1891,60.116,60.116,39593.0
2017-12-27 15:20:00,65.83,65.85,65.81,65.83,16260.0,60.1252,60.1434,60.1069,60.1252,16260.0
2017-12-27 15:25:00,65.83,65.87,65.83,65.86,13067.0,60.1252,60.1617,60.1252,60.1526,13067.0
2017-12-27 15:30:00,65.86,65.92,65.86,65.9,31296.0,60.1526,60.2074,60.1526,60.1891,31296.0
2017-12-27 15:35:00,65.89,65.89,65.85,65.87,16240.0,60.18,60.18,60.1434,60.1617,16240.0
2017-12-27 15:40:00,65.88,65.92,65.85,65.91,32241.0,60.1708,60.2074,60.1434,60.1982,32241.0
2017-12-27 15:45:00,65.91,65.94,65.89,65.9,25325.0,60.1982,60.2256,60.18,60.1891,25325.0
2017-12-27 15:50:00,65.91,65.95,65.9,65.92,63630.0,60.1982,60.2348,60.1891,60.2074,63630.0
2017-12-27 15:55:00,65.92,65.96,65.92,65.95,102552.0,60.2074,60.2439,60.2074,60.2348,102552.0
2017-12-28 09:30:00,66.0,66.02,65.61,65.64,86474.0,60.2804,60.2987,59.9242,59.9516,86474.0
2017-12-28 09:35:00,65.67,65.8,65.67,65.71,35507.0,59.979,60.0978,59.979,60.0156,35507.0
2017-12-28 09:40:00,65.7,65.74,65.61,65.65,30232.0,60.0064,60.043,59.9242,59.9608,30232.0
2017-12-28 09:45:00,65.65,65.74,65.64,65.72,21182.0,59.9608,60.043,59.9516,60.0247,21182.0
2017-12-28 09:50:00,65.72,65.74,65.62,65.74,32555.0,60.0247,60.043,59.9334,60.043,32555.0
2017-12-28 09:55:00,65.72,65.74,65.62,65.67,23962.0,60.0247,60.043,59.9334,59.979,23962.0
2017-12-28 10:00:00,65.67,65.76,65.67,65.71,19441.0,59.979,60.0612,59.979,60.0156,19441.0
2017-12-28 10:05:00,65.69,65.71,65.59,65.59,34520.0,59.9973,60.0156,59.906,59.906,34520.0
2017-12-28 10:10:00,65.58,65.6,65.53,65.53,16194.0,59.8968,59.9151,59.8512,59.8512,16194.0
2017-12-28 10:15:00,65.55,65.67,65.55,65.57,45230.0,59.8694,59.979,59.8694,59.8877,45230.0
2017-12-28 10:20:00,65.55,65.6,65.53,65.54,23956.0,59.8694,59.9151,59.8512,59.8603,23956.0
2017-12-28 10:25:00,65.55,65.67,65.53,65.59,41511.0,59.8694,59.979,59.8512,59.906,41511.0
2017-12-28 10:30:00,65.59,65.63,65.54,65.57,19177.0,59.906,59.9425,59.8603,59.8877,19177.0
2017-12-28 10:35:00,65.58,65.77,65.57,65.76,20269.0,59.8968,60.0704,59.8877,60.0612,20269.0
2017-12-28 10:40:00,65.77,65.8,65.74,65.8,30338.0,60.0704,60.0978,60.043,60.0978,30338.0
2017-12-28 10:45:00,65.78,65.78,65.73,65.75,9934.0,60.0795,60.0795,60.0338,60.0521,9934.0
2017-12-28 10:50:00,65.75,65.76,65.68,65.68,21747.0,60.0521,60.0612,59.9882,59.9882,21747.0
2017-12-28 10:55:00,65.67,65.74,65.67,65.74,19148.0,59.979,60.043,59.979,60.043,19148.0
2017-12-28 11:00:00,65.74,65.75,65.69,65.73,16110.0,60.043,60.0521,59.9973,60.0338,16110.0
2017-12-28 11:05:00,65.73,65.79,65.72,65.76,17756.0,60.0338,60.0886,60.0247,60.0612,17756.0
2017-12-28 11:10:00,65.75,65.78,65.71,65.73,17577.0,60.0521,60.0795,60.0156,60.0338,17577.0
2017-12-28 11:15:00,65.74,65.77,65.68,65.7,38514.0,60.043,60.0704,59.9882,60.0064,38514.0
2017-12-28 11:20:00,65.7,65.77,65.68,65.7,28731.0,60.0064,60.0704,59.9882,60.0064,28731.0
2017-12-28 11:25:00,65.69,65.69,65.59,65.6,9310.0,59.9973,59.9973,59.906,59.9151,9310.0
2017-12-28 11:30:00,65.6,65.61,65.56,65.58,19296.0,59.9151,59.9242,59.8786,59.8968,19296.0
2017-12-28 11:35:00,65.59,65.59,65.52,65.56,15383.0,59.906,59.906,59.842,59.8786,15383.0
2017-12-28 11:40:00,65.56,65.57,65.53,65.55,13060.0,59.8786,59.8877,59.8512,59.8694,13060.0
2017-12-28 11:45:00,65.55,65.59,65.53,65.58,17512.0,59.8694,59.906,59.8512,59.8968,17512.0
2017-12-28 11:50:00,65.59,65.6,65.56,65.58,16689.0,59.906,59.9151,59.8786,59.8968,16689.0
2017-12-28 11:55:00,65.58,65.59,65.53,65.54,14621.0,59.8968,59.906,59.8512,59.8603,14621.0
2017-12-28 12:00:00,65.54,65.56,65.52,65.52,8666.0,59.8603,59.8786,59.842,59.842,8666.0
2017-12-28 12:05:00,65.52,65.59,65.52,65.57,11895.0,59.842,59.906,59.842,59.8877,11895.0
2017-12-28 12:10:00,65.57,65.58,65.56,65.56,9586.0,59.8877,59.8968,59.8786,59.8786,9586.0
2017-12-28 12:15:00,65.57,65.58,65.56,65.56,15809.0,59.8877,59.8968,59.8786,59.8786,15809.0
2017-12-28 12:20:00,65.56,65.62,65.55,65.62,9427.0,59.8786,59.9334,59.8694,59.9334,9427.0
2017-12-28 12:25:00,65.62,65.63,65.58,65.58,13156.0,59.9334,59.9425,59.8968,59.8968,13156.0
2017-12-28 12:30:00,65.59,65.65,65.57,65.65,6999.0,59.906,59.9608,59.8877,59.9608,6999.0
2017-12-28 12:35:00,65.63,65.65,65.59,65.61,23350.0,59.9425,59.9608,59.906,59.9242,23350.0
2017-12-28 12:40:00,65.6,65.61,65.56,65.56,7785.0,59.9151,59.9242,59.8786,59.8786,7785.0
2017-12-28 12:45:00,65.57,65.61,65.56,65.61,14373.0,59.8877,59.9242,59.8786,59.9242,14373.0
2017-12-28 12:50:00,65.61,65.62,65.6,65.61,10575.0,59.9242,59.9334,59.9151,59.9242,10575.0
2017-12-28 12:55:00,65.61,65.62,65.6,65.61,8267.0,59.9242,59.9334,59.9151,59.9242,8267.0
2017-12-28 13:00:00,65.62,65.64,65.61,65.62,16181.0,59.9334,59.9516,59.9242,59.9334,16181.0
2017-12-28 13:05:00,65.62,65.64,65.61,65.62,11668.0,59.9334,59.9516,59.9242,59.9334,11668.0
2017-12-28 13:10:00,65.62,65.63,65.6,65.61,7939.0,59.9334,59.9425,59.9151,59.9242,7939.0
2017-12-28 13:15:00,65.6,65.61,65.59,65.6,8557.0,59.9151,59.9242,59.906,59.9151,8557.0
2017-12-28 13:20:00,65.59,65.61,65.59,65.59,16595.0,59.906,59.9242,59.906,59.906,16595.0
2017-12-28 13:25:00,65.6,65.62,65.58,65.59,14986.0,59.9151,59.9334,59.8968,59.906,14986.0
2017-12-28 13:30:00,65.6,65.6,65.57,65.59,9710.0,59.9151,59.9151,59.8877,59.906,9710.0
2017-12-28 13:35:00,65.59,65.59,65.51,65.54,20645.0,59.906,59.906,59.8329,59.8603,20645.0
2017-12-28 13:40:00,65.54,65.58,65.53,65.56,12279.0,59.8603,59.8968,59.8512,59.8786,12279.0
2017-12-28 13:45:00,65.57,65.62,65.54,65.61,16320.0,59.8877,59.9334,59.8603,59.9242,16320.0
2017-12-28 13:50:00,65.6,65.6,65.57,65.58,9724.0,59.9151,59.9151,59.8877,59.8968,9724.0
2017-12-28 13:55:00,65.58,65.59,65.55,65.55,16579.0,59.8968,59.906,59.8694,59.8694,16579.0
2017-12-28 14:00:00,65.56,65.57,65.51,65.52,13366.0,59.8786,59.8877,59.8329,59.842,13366.0
2017-12-28 14:05:00,65.53,65.58,65.52,65.56,11869.0,59.8512,59.8968,59.842,59.8786,11869.0
2017-12-28 14:10:00,65.56,65.57,65.55,65.56,5549.0,59.8786,59.8877,59.8694,59.8786,5549.0
2017-12-28 14:15:00,65.56,65.59,65.54,65.55,13860.0,59.8786,59.906,59.8603,59.8694,13860.0
2017-12-28 14:20:00,65.55,65.63,65.54,65.61,11981.0,59.8694,59.9425,59.8603,59.9242,11981.0
2017-12-28 14:25:00,65.62,65.64,65.6,65.64,14240.0,59.9334,59.9516,59.9151,59.9516,14240.0
2017-12-28 14:30:00,65.64,65.72,65.63,65.7,6895.0,59.9516,60.0247,59.9425,60.0064,6895.0
2017-12-28 14:35:00,65.7,65.7,65.67,65.7,9635.0,60.0064,60.0064,59.979,60.0064,9635.0
2017-12-28 14:40:00,65.71,65.73,65.7,65.73,7533.0,60.0156,60.0338,60.0064,60.0338,7533.0
2017-12-28 14:45:00,65.72,65.78,65.72,65.78,8387.0,60.0247,60.0795,60.0247,60.0795,8387.0
2017-12-28 14:50:00,65.78,65.81,65.76,65.77,8464.0,60.0795,60.1069,60.0612,60.0704,8464.0
2017-12-28 14:55:00,65.76,65.79,65.74,65.79,11035.0,60.0612,60.0886,60.043,60.0886,11035.0
2017-12-28 15:00:00,65.79,65.79,65.73,65.75,19400.0,60.0886,60.0886,60.0338,60.0521,19400.0
2017-12-28 15:05:00,65.76,65.77,65.71,65.76,10894.0,60.0612,60.0704,60.0156,60.0612,10894.0
2017-12-28 15:10:00,65.76,65.83,65.75,65.83,8800.0,60.0612,60.1252,60.0521,60.1252,8800.0
2017-12-28 15:15:00,65.83,65.86,65.8,65.82,23060.0,60.1252,60.1526,60.0978,60.116,23060.0
2017-12-28 15:20:00,65.83,65.85,65.8,65.82,13860.0,60.1252,60.1434,60.0978,60.116,13860.0
2017-12-28 15:25:00,65.81,65.84,65.81,65.84,14675.0,60.1069,60.1343,60.1069,60.1343,14675.0
2017-12-28 15:30:00,65.84,65.86,65.81,65.86,19749.0,60.1343,60.1526,60.1069,60.1526,19749.0
2017-12-28 15:35:00,65.86,65.86,65.82,65.84,16671.0,60.1526,60.1526,60.116,60.1343,16671.0
2017-12-28 15:40:00,65.83,65.85,65.82,65.83,20122.0,60.1252,60.1434,60.116,60.1252,20122.0
2017-12-28 15:45:00,65.84,65.86,65.83,65.84,30742.0,60.1343,60.1526,60.1252,60.1343,30742.0
2017-12-28 15:50:00,65.85,65.86,65.82,65.83,49488.0,60.1434,60.1526,60.116,60.1252,49488.0
2017-12-28 15:55:00,65.84,65.89,65.81,65.87,161750.0,60.1343,60.18,60.1069,60.1617,161750.0
2017-12-29 09:30:00,66.0,66.02,65.87,65.92,67637.0,60.2804,60.2987,60.1617,60.2074,67637.0
2017-12-29 09:35:00,65.96,66.02,65.85,65.99,15635.0,60.2439,60.2987,60.1434,60.2713,15635.0
2017-12-29 09:40:00,65.98,66.07,65.94,66.01,17631.0,60.2622,60.3444,60.2256,60.2896,17631.0
2017-12-29 09:45:00,66.03,66.07,65.97,65.98,16049.0,60.3078,60.3444,60.253,60.2622,16049.0
2017-12-29 09:50:00,65.97,65.99,65.89,65.89,10950.0,60.253,60.2713,60.18,60.18,10950.0
2017-12-29 09:55:00,65.89,65.91,65.82,65.91,10753.0,60.18,60.1982,60.116,60.1982,10753.0
2017-12-29 10:00:00,65.91,65.94,65.88,65.93,13440.0,60.1982,60.2256,60.1708,60.2165,13440.0
2017-12-29 10:05:00,65.94,65.97,65.84,65.84,10586.0,60.2256,60.253,60.1343,60.1343,10586.0
2017-12-29 10:10:00,65.85,65.88,65.82,65.87,11739.0,60.1434,60.1708,60.116,60.1617,11739.0
2017-12-29 10:15:00,65.87,65.87,65.82,65.86,7216.0,60.1617,60.1617,60.116,60.1526,7216.0
2017-12-29 10:20:00,65.86,65.88,65.84,65.87,8323.0,60.1526,60.1708,60.1343,60.1617,8323.0
2017-12-29 10:25:00,65.88,65.96,65.88,65.94,10216.0,60.1708,60.2439,60.1708,60.2256,10216.0
2017-12-29 10:30:00,65.94,65.95,65.9,65.92,11631.0,60.2256,60.2348,60.1891,60.2074,11631.0
2017-12-29 10:35:00,65.91,65.95,65.88,65.95,10715.0,60.1982,60.2348,60.1708,60.2348,10715.0
2017-12-29 10:40:00,65.93,65.98,65.93,65.96,9630.0,60.2165,60.2622,60.2165,60.2439,9630.0
2017-12-29 10:45:00,65.97,65.97,65.93,65.94,5344.0,60.253,60.253,60.2165,60.2256,5344.0
2017-12-29 10:50:00,65.94,65.95,65.91,65.93,8911.0,60.2256,60.2348,60.1982,60.2165,8911.0
2017-12-29 10:55:00,65.93,66.01,65.91,66.01,21256.0,60.2165,60.2896,60.1982,60.2896,21256.0
2017-12-29 11:00:00,66.01,66.08,65.99,65.99,16916.0,60.2896,60.3535,60.2713,60.2713,16916.0
2017-12-29 11:05:00,65.99,66.07,65.99,66.06,13624.0,60.2713,60.3444,60.2713,60.3352,13624.0
2017-12-29 11:10:00,66.07,66.07,65.98,65.99,13547.0,60.3444,60.3444,60.2622,60.2713,13547.0
2017-12-29 11:15:00,65.99,66.0,65.96,65.98,9435.0,60.2713,60.2804,60.2439,60.2622,9435.0
2017-12-29 11:20:00,65.99,66.02,65.97,66.02,13297.0,60.2713,60.2987,60.253,60.2987,13297.0
2017-12-29 11:25:00,66.02,66.02,65.97,65.98,7171.0,60.2987,60.2987,60.253,60.2622,7171.0
2017-12-29 11:30:00,65.98,65.99,65.93,65.93,22469.0,60.2622,60.2713,60.2165,60.2165,22469.0
2017-12-29 11:35:00,65.94,65.94,65.9,65.93,11981.0,60.2256,60.2256,60.1891,60.2165,11981.0
2017-12-29 11:40:00,65.93,65.97,65.91,65.96,8286.0,60.2165,60.253,60.1982,60.2439,8286.0
2017-12-29 11:45:00,65.97,65.97,65.93,65.94,5526.0,60.253,60.253,60.2165,60.2256,5526.0
2017-12-29 11:50:00,65.94,66.0,65.94,65.95,12753.0,60.2256,60.2804,60.2256,60.2348,12753.0
2017-12-29 11:55:00,65.95,65.98,65.94,65.95,11665.0,60.2348,60.2622,60.2256,60.2348,11665.0
2017-12-29 12:00:00,65.95,65.96,65.93,65.94,5126.0,60.2348,60.2439,60.2165,60.2256,5126.0
2017-12-29 12:05:00,65.94,65.95,65.92,65.94,5648.0,60.2256,60.2348,60.2074,60.2256,5648.0
2017-12-29 12:10:00,65.94,65.97,65.93,65.96,7612.0,60.2256,60.253,60.2165,60.2439,7612.0
2017-12-29 12:15:00,65.95,65.95,65.9,65.9,7777.0,60.2348,60.2348,60.1891,60.1891,7777.0
2017-12-29 12:20:00,65.91,65.91,65.85,65.85,11479.0,60.1982,60.1982,60.1434,60.1434,11479.0
2017-12-29 12:25:00,65.86,65.87,65.82,65.82,7750.0,60.1526,60.1617,60.116,60.116,7750.0
2017-12-29 12:30:00,65.83,65.87,65.82,65.85,6734.0,60.1252,60.1617,60.116,60.1434,6734.0
2017-12-29 12:35:00,65.85,65.89,65.84,65.86,6896.0,60.1434,60.18,60.1343,60.1526,6896.0
2017-12-29 12:40:00,65.86,65.87,65.85,65.86,6425.0,60.1526,60.1617,60.1434,60.1526,6425.0
2017-12-29 12:45:00,65.87,65.87,65.81,65.81,12303.0,60.1617,60.1617,60.1069,60.1069,12303.0
2017-12-29 12:50:00,65.82,65.83,65.79,65.79,9372.0,60.116,60.1252,60.0886,60.0886,9372.0
2017-12-29 12:55:00,65.8,65.81,65.77,65.8,6259.0,60.0978,60.1069,60.0704,60.0978,6259.0
2017-12-29 13:00:00,65.79,65.8,65.71,65.71,8950.0,60.0886,60.0978,60.0156,60.0156,8950.0
2017-12-29 13:05:00,65.7,65.75,65.68,65.74,12045.0,60.0064,60.0521,59.9882,60.043,12045.0
2017-12-29 13:10:00,65.75,65.78,65.74,65.76,16167.0,60.0521,60.0795,60.043,60.0612,16167.0
2017-12-29 13:15:00,65.76,65.8,65.75,65.76,16079.0,60.0612,60.0978,60.0521,60.0612,16079.0
2017-12-29 13:20:00,65.76,65.8,65.75,65.78,14871.0,60.0612,60.0978,60.0521,60.0795,14871.0
2017-12-29 13:25:00,65.78,65.78,65.73,65.73,17271.0,60.0795,60.0795,60.0338,60.0338,17271.0
2017-12-29 13:30:00,65.72,65.75,65.71,65.74,10054.0,60.0247,60.0521,60.0156,60.043,10054.0
2017-12-29 13:35:00,65.75,65.84,65.74,65.79,46434.0,60.0521,60.1343,60.043,60.0886,46434.0
2017-12-29 13:40:00,65.79,65.8,65.74,65.75,8002.0,60.0886,60.0978,60.043,60.0521,8002.0
2017-12-29 13:45:00,65.75,65.76,65.73,65.74,5426.0,60.0521,60.0612,60.0338,60.043,5426.0
2017-12-29 13:50:00,65.74,65.75,65.66,65.69,13005.0,60.043,60.0521,59.9699,59.9973,13005.0
2017-12-29 13:55:00,65.68,65.71,65.67,65.67,10772.0,59.9882,60.0156,59.979,59.979,10772.0
2017-12-29 14:00:00,65.68,65.74,65.67,65.72,13614.0,59.9882,60.043,59.979,60.0247,13614.0
2017-12-29 14:05:00,65.73,65.75,65.71,65.74,15069.0,60.0338,60.0521,60.0156,60.043,15069.0
2017-12-29 14:10:00,65.74,65.74,65.71,65.71,15025.0,60.043,60.043,60.0156,60.0156,15025.0
2017-12-29 14:15:00,65.72,65.73,65.7,65.71,8320.0,60.0247,60.0338,60.0064,60.0156,8320.0
2017-12-29 14:20:00,65.71,65.72,65.67,65.69,7863.0,60.0156,60.0247,59.979,59.9973,7863.0
2017-12-29 14:25:00,65.7,65.74,65.67,65.72,23136.0,60.0064,60.043,59.979,60.0247,23136.0
2017-12-29 14:30:00,65.72,65.73,65.7,65.71,10904.0,60.0247,60.0338,60.0064,60.0156,10904.0
2017-12-29 14:35:00,65.71,65.72,65.69,65.72,8011.0,60.0156,60.0247,59.9973,60.0247,8011.0
2017-12-29 14:40:00,65.72,65.72,65.69,65.7,16547.0,60.0247,60.0247,59.9973,60.0064,16547.0
2017-12-29 14:45:00,65.7,65.71,65.67,65.68,7900.0,60.0064,60.0156,59.979,59.9882,7900.0
2017-12-29 14:50:00,65.68,65.69,65.66,65.69,10716.0,59.9882,59.9973,59.9699,59.9973,10716.0
2017-12-29 14:55:00,65.69,65.7,65.68,65.7,12072.0,59.9973,60.0064,59.9882,60.0064,12072.0
2017-12-29 15:00:00,65.69,65.69,65.66,65.69,13789.0,59.9973,59.9973,59.9699,59.9973,13789.0
2017-12-29 15:05:00,65.68,65.7,65.67,65.68,18842.0,59.9882,60.0064,59.979,59.9882,18842.0
2017-12-29 15:10:00,65.68,65.72,65.68,65.72,14804.0,59.9882,60.0247,59.9882,60.0247,14804.0
2017-12-29 15:15:00,65.71,65.75,65.7,65.74,19367.0,60.0156,60.0521,60.0064,60.043,19367.0
2017-12-29 15:20:00,65.75,65.83,65.74,65.83,27926.0,60.0521,60.1252,60.043,60.1252,27926.0
2017-12-29 15:25:00,65.83,65.84,65.78,65.78,15776.0,60.1252,60.1343,60.0795,60.0795,15776.0
2017-12-29 15:30:00,65.78,65.79,65.72,65.73,26603.0,60.0795,60.0886,60.0247,60.0338,26603.0
2017-12-29 15:35:00,65.73,65.73,65.65,65.65,37265.0,60.0338,60.0338,59.9608,59.9608,37265.0
2017-12-29 15:40:00,65.65,65.65,65.6,65.61,35157.0,59.9608,59.9608,59.9151,59.9242,35157.0
2017-12-29 15:45:00,65.6,65.64,65.6,65.62,73027.0,59.9151,59.9516,59.9151,59.9334,73027.0
2017-12-29 15:50:00,65.62,65.64,65.58,65.59,77943.0,59.9334,59.9516,59.8968,59.906,77943.0
2017-12-29 15:55:00,65.6,65.62,65.44,65.47,187336.0,59.9151,59.9334,59.769,59.7964,187336.0
2018-01-02 09:30:00,65.91,65.99,65.62,65.84,107911.0,60.1982,60.2713,59.9334,60.1343,107911.0
2018-01-02 09:35:00,65.87,66.0,65.7,65.9,47858.0,60.1617,60.2804,60.0064,60.1891,47858.0
2018-01-02 09:40:00,65.86,65.99,65.69,65.79,69179.0,60.1526,60.2713,59.9973,60.0886,69179.0
2018-01-02 09:45:00,65.77,65.81,65.6,65.61,31865.0,60.0704,60.1069,59.9151,59.9242,31865.0
2018-01-02 09:50:00,65.62,65.92,65.51,65.91,61625.0,59.9334,60.2074,59.8329,60.1982,61625.0
2018-01-02 09:55:00,65.91,66.13,65.9,66.07,115073.0,60.1982,60.3992,60.1891,60.3444,115073.0
2018-01-02 10:00:00,66.08,66.22,65.91,65.91,60454.0,60.3535,60.4814,60.1982,60.1982,60454.0
2018-01-02 10:05:00,65.92,66.04,65.91,66.01,51549.0,60.2074,60.317,60.1982,60.2896,51549.0
2018-01-02 10:10:00,66.01,66.01,65.91,65.95,24079.0,60.2896,60.2896,60.1982,60.2348,24079.0
2018-01-02 10:15:00,65.95,66.01,65.87,65.91,32861.0,60.2348,60.2896,60.1617,60.1982,32861.0
2018-01-02 10:20:00,65.91,65.93,65.77,65.78,24178.0,60.1982,60.2165,60.0704,60.0795,24178.0
2018-01-02 10:25:00,65.8,65.81,65.68,65.77,30499.0,60.0978,60.1069,59.9882,60.0704,30499.0
2018-01-02 10:30:00,65.78,65.81,65.74,65.74,42164.0,60.0795,60.1069,60.043,60.043,42164.0
2018-01-02 10:35:00,65.74,65.85,65.68,65.85,46821.0,60.043,60.1434,59.9882,60.1434,46821.0
2018-01-02 10:40:00,65.87,65.97,65.86,65.97,38895.0,60.1617,60.253,60.1526,60.253,38895.0
2018-01-02 10:45:00,65.97,66.1,65.95,66.07,56145.0,60.253,60.3718,60.2348,60.3444,56145.0
2018-01-02 10:50:00,66.08,66.08,65.96,66.03,45871.0,60.3535,60.3535,60.2439,60.3078,45871.0
2018-01-02 10:55:00,66.04,66.05,65.96,66.01,50987.0,60.317,60.3261,60.2439,60.2896,50987.0
2018-01-02 11:00:00,66.0,66.02,65.97,65.99,36809.0,60.2804,60.2987,60.253,60.2713,36809.0
2018-01-02 11:05:00,65.99,66.0,65.92,65.96,15812.0,60.2713,60.2804,60.2074,60.2439,15812.0
2018-01-02 11:10:00,65.95,65.99,65.89,65.89,13829.0,60.2348,60.2713,60.18,60.18,13829.0
2018-01-02 11:15:00,65.91,65.93,65.84,65.9,20406.0,60.1982,60.2165,60.1343,60.1891,20406.0
2018-01-02 11:20:00,65.9,65.9,65.68,65.72,34472.0,60.1891,60.1891,59.9882,60.0247,34472.0
2018-01-02 11:25:00,65.74,65.95,65.72,65.91,30982.0,60.043,60.2348,60.0247,60.1982,30982.0
2018-01-02 11:30:00,65.91,65.92,65.82,65.87,28789.0,60.1982,60.2074,60.116,60.1617,28789.0
2018-01-02 11:35:00,65.84,65.88,65.83,65.88,13940.0,60.1343,60.1708,60.1252,60.1708,13940.0
2018-01-02 11:40:00,65.89,65.89,65.78,65.85,13709.0,60.18,60.18,60.0795,60.1434,13709.0
2018-01-02 11:45:00,65.84,65.85,65.79,65.82,11915.0,60.1343,60.1434,60.0886,60.116,11915.0
2018-01-02 11:50:00,65.82,65.92,65.81,65.89,24457.0,60.116,60.2074,60.1069,60.18,24457.0
2018-01-02 11:55:00,65.91,65.96,65.91,65.94,20908.0,60.1982,60.2439,60.1982,60.2256,20908.0
2018-01-02 12:00:00,65.95,66.0,65.94,65.98,30802.0,60.2348,60.2804,60.2256,60.2622,30802.0
2018-01-02 12:05:00,65.98,66.0,65.95,65.99,21189.0,60.2622,60.2804,60.2348,60.2713,21189.0
2018-01-02 12:10:00,65.99,65.99,65.87,65.89,14610.0,60.2713,60.2713,60.1617,60.18,14610.0
2018-01-02 12:15:00,65.91,65.92,65.82,65.83,18740.0,60.1982,60.2074,60.116,60.1252,18740.0
2018-01-02 12:20:00,65.84,65.85,65.79,65.8,16049.0,60.1343,60.1434,60.0886,60.0978,16049.0
2018-01-02 12:25:00,65.81,65.84,65.79,65.8,12046.0,60.1069,60.1343,60.0886,60.0978,12046.0
2018-01-02 12:30:00,65.8,65.82,65.75,65.78,16920.0,60.0978,60.116,60.0521,60.0795,16920.0
2018-01-02 12:35:00,65.77,65.82,65.76,65.81,24018.0,60.0704,60.116,60.0612,60.1069,24018.0
2018-01-02 12:40:00,65.81,65.81,65.71,65.76,19461.0,60.1069,60.1069,60.0156,60.0612,19461.0
2018-01-02 12:45:00,65.75,65.82,65.75,65.76,10111.0,60.0521,60.116,60.0521,60.0612,10111.0
2018-01-02 12:50:00,65.77,65.81,65.76,65.77,13455.0,60.0704,60.1069,60.0612,60.0704,13455.0
2018-01-02 12:55:00,65.78,65.81,65.73,65.76,31023.0,60.0795,60.1069,60.0338,60.0612,31023.0
2018-01-02 13:00:00,65.76,65.84,65.75,65.76,43914.0,60.0612,60.1343,60.0521,60.0612,43914.0
2018-01-02 13:05:00,65.76,65.98,65.75,65.95,65623.0,60.0612,60.2622,60.0521,60.2348,65623.0
2018-01-02 13:10:00,65.94,66.02,65.93,65.97,64740.0,60.2256,60.2987,60.2165,60.253,64740.0
2018-01-02 13:15:00,65.99,66.04,65.98,66.03,23379.0,60.2713,60.317,60.2622,60.3078,23379.0
2018-01-02 13:20:00,66.05,66.07,65.96,65.97,34680.0,60.3261,60.3444,60.2439,60.253,34680.0
2018-01-02 13:25:00,65.97,66.01,65.97,66.0,14578.0,60.253,60.2896,60.253,60.2804,14578.0
2018-01-02 13:30:00,66.0,66.0,65.95,65.96,25002.0,60.2804,60.2804,60.2348,60.2439,25002.0
2018-01-02 13:35:00,65.95,65.99,65.95,65.97,21697.0,60.2348,60.2713,60.2348,60.253,21697.0
2018-01-02 13:40:00,65.98,66.01,65.95,65.95,21874.0,60.2622,60.2896,60.2348,60.2348,21874.0
2018-01-02 13:45:00,65.96,66.06,65.96,66.0,64255.0,60.2439,60.3352,60.2439,60.2804,64255.0
2018-01-02 13:50:00,66.0,66.0,65.96,65.98,11423.0,60.2804,60.2804,60.2439,60.2622,11423.0
2018-01-02 13:55:00,65.98,66.01,65.95,65.98,33135.0,60.2622,60.2896,60.2348,60.2622,33135.0
2018-01-02 14:00:00,66.0,66.04,65.99,66.03,38988.0,60.2804,60.317,60.2713,60.3078,38988.0
2018-01-02 14:05:00,66.02,66.05,65.98,66.05,20318.0,60.2987,60.3261,60.2622,60.3261,20318.0
2018-01-02 14:10:00,66.05,66.09,66.03,66.06,40626.0,60.3261,60.3626,60.3078,60.3352,40626.0
2018-01-02 14:15:00,66.06,66.1,66.05,66.06,36256.0,60.3352,60.3718,60.3261,60.3352,36256.0
2018-01-02 14:20:00,66.06,66.08,66.05,66.06,18953.0,60.3352,60.3535,60.3261,60.3352,18953.0
2018-01-02 14:25:00,66.07,66.07,65.97,66.01,22486.0,60.3444,60.3444,60.253,60.2896,22486.0
2018-01-02 14:30:00,66.01,66.08,66.0,66.04,18020.0,60.2896,60.3535,60.2804,60.317,18020.0
2018-01-02 14:35:00,66.05,66.11,66.02,66.08,32770.0,60.3261,60.3809,60.2987,60.3535,32770.0
2018-01-02 14:40:00,66.07,66.14,66.07,66.12,28001.0,60.3444,60.4083,60.3444,60.39,28001.0
2018-01-02 14:45:00,66.12,66.14,66.05,66.12,41124.0,60.39,60.4083,60.3261,60.39,41124.0
2018-01-02 14:50:00,66.1,66.22,66.1,66.2,29345.0,60.3718,60.4814,60.3718,60.4631,29345.0
2018-01-02 14:55:00,66.22,66.22,66.17,66.19,35331.0,60.4814,60.4814,60.4357,60.454,35331.0
2018-01-02 15:00:00,66.2,66.21,66.18,66.19,18568.0,60.4631,60.4722,60.4448,60.454,18568.0
2018-01-02 15:05:00,66.2,66.21,66.11,66.12,53669.0,60.4631,60.4722,60.3809,60.39,53669.0
2018-01-02 15:10:00,66.12,66.23,66.11,66.22,22765.0,60.39,60.4905,60.3809,60.4814,22765.0
2018-01-02 15:15:00,66.22,66.23,66.2,66.23,17911.0,60.4814,60.4905,60.4631,60.4905,17911.0
2018-01-02 15:20:00,66.23,66.3,66.22,66.28,33450.0,60.4905,60.5544,60.4814,60.5362,33450.0
2018-01-02 15:25:00,66.29,66.37,66.29,66.35,39484.0,60.5453,60.6184,60.5453,60.6001,39484.0
2018-01-02 15:30:00,66.35,66.35,66.23,66.25,124199.0,60.6001,60.6001,60.4905,60.5088,124199.0
2018-01-02 15:35:00,66.25,66.29,66.2,66.26,62863.0,60.5088,60.5453,60.4631,60.5179,62863.0
2018-01-02 15:40:00,66.27,66.28,66.19,66.28,65564.0,60.527,60.5362,60.454,60.5362,65564.0
2018-01-02 15:45:00,66.28,66.31,66.24,66.25,121964.0,60.5362,60.5636,60.4996,60.5088,121964.0
2018-01-02 15:50:00,66.26,66.36,66.22,66.3,143428.0,60.5179,60.6092,60.4814,60.5544,143428.0
2018-01-02 15:55:00,66.29,66.33,66.24,66.29,228850.0,60.5453,60.5818,60.4996,60.5453,228850.0
2018-01-03 09:30:00,66.12,66.19,65.85,65.91,75905.0,60.39,60.454,60.1434,60.1982,75905.0
2018-01-03 09:35:00,65.93,66.05,65.85,65.93,27576.0,60.2165,60.3261,60.1434,60.2165,27576.0
2018-01-03 09:40:00,65.93,66.05,65.67,65.71,22864.0,60.2165,60.3261,59.979,60.0156,22864.0
2018-01-03 09:45:00,65.69,65.71,65.34,65.42,47396.0,59.9973,60.0156,59.6776,59.7507,47396.0
2018-01-03 09:50:00,65.44,65.48,64.85,64.91,152337.0,59.769,59.8055,59.2301,59.2849,152337.0
2018-01-03 09:55:00,64.96,65.0,64.66,64.92,68311.0,59.3306,59.3671,59.0566,59.294,68311.0
2018-01-03 10:00:00,64.88,65.07,64.88,65.07,50086.0,59.2575,59.431,59.2575,59.431,50086.0
2018-01-03 10:05:00,65.05,65.22,65.0,65.21,57338.0,59.4128,59.568,59.3671,59.5589,57338.0
2018-01-03 10:10:00,65.2,65.24,64.94,65.02,63364.0,59.5498,59.5863,59.3123,59.3854,63364.0
2018-01-03 10:15:00,65.0,65.19,64.98,65.15,24768.0,59.3671,59.5406,59.3488,59.5041,24768.0
2018-01-03 10:20:00,65.17,65.19,65.07,65.11,29570.0,59.5224,59.5406,59.431,59.4676,29570.0
2018-01-03 10:25:00,65.12,65.34,65.12,65.33,38780.0,59.4767,59.6776,59.4767,59.6685,38780.0
2018-01-03 10:30:00,65.34,65.34,64.94,64.94,107401.0,59.6776,59.6776,59.3123,59.3123,107401.0
2018-01-03 10:35:00,64.97,65.03,64.86,64.95,50255.0,59.3397,59.3945,59.2392,59.3214,50255.0
2018-01-03 10:40:00,64.95,65.01,64.89,64.94,34812.0,59.3214,59.3762,59.2666,59.3123,34812.0
2018-01-03 10:45:00,64.93,64.94,64.66,64.68,62839.0,59.3032,59.3123,59.0566,59.0748,62839.0
2018-01-03 10:50:00,64.7,64.78,64.69,64.75,44375.0,59.0931,59.1662,59.084,59.1388,44375.0
2018-01-03 10:55:00,64.77,64.79,64.64,64.66,36326.0,59.157,59.1753,59.0383,59.0566,36326.0
2018-01-03 11:00:00,64.65,64.7,64.6,64.67,43387.0,59.0474,59.0931,59.0018,59.0657,43387.0
2018-01-03 11:05:00,64.67,64.93,64.66,64.86,77999.0,59.0657,59.3032,59.0566,59.2392,77999.0
2018-01-03 11:10:00,64.85,64.97,64.84,64.97,45581.0,59.2301,59.3397,59.221,59.3397,45581.0
2018-01-03 11:15:00,64.95,64.96,64.87,64.94,25634.0,59.3214,59.3306,59.2484,59.3123,25634.0
2018-01-03 11:20:00,64.94,64.96,64.88,64.95,28805.0,59.3123,59.3306,59.2575,59.3214,28805.0
2018-01-03 11:25:00,64.95,64.99,64.95,64.99,18523.0,59.3214,59.358,59.3214,59.358,18523.0
2018-01-03 11:30:00,64.98,65.05,64.93,64.99,71850.0,59.3488,59.4128,59.3032,59.358,71850.0
2018-01-03 11:35:00,65.0,65.04,64.9,64.93,64165.0,59.3671,59.4036,59.2758,59.3032,64165.0
2018-01-03 11:40:00,64.95,64.95,64.89,64.92,20942.0,59.3214,59.3214,59.2666,59.294,20942.0
2018-01-03 11:45:00,64.92,65.05,64.92,64.99,76099.0,59.294,59.4128,59.294,59.358,76099.0
2018-01-03 11:50:00,64.99,65.01,64.93,64.95,81528.0,59.358,59.3762,59.3032,59.3214,81528.0
2018-01-03 11:55:00,64.95,64.96,64.85,64.87,43121.0,59.3214,59.3306,59.2301,59.2484,43121.0
2018-01-03 12:00:00,64.86,64.86,64.65,64.75,67480.0,59.2392,59.2392,59.0474,59.1388,67480.0
2018-01-03 12:05:00,64.75,64.87,64.74,64.87,39764.0,59.1388,59.2484,59.1296,59.2484,39764.0
2018-01-03 12:10:00,64.87,64.87,64.77,64.85,25523.0,59.2484,59.2484,59.157,59.2301,25523.0
2018-01-03 12:15:00,64.85,65.0,64.85,64.96,38499.0,59.2301,59.3671,59.2301,59.3306,38499.0
2018-01-03 12:20:00,64.95,65.0,64.91,64.91,30897.0,59.3214,59.3671,59.2849,59.2849,30897.0
2018-01-03 12:25:00,64.91,64.98,64.9,64.98,24844.0,59.2849,59.3488,59.2758,59.3488,24844.0
2018-01-03 12:30:00,64.99,65.0,64.97,65.0,14805.0,59.358,59.3671,59.3397,59.3671,14805.0
2018-01-03 12:35:00,64.99,65.05,64.98,65.03,23209.0,59.358,59.4128,59.3488,59.3945,23209.0
2018-01-03 12:40:00,65.02,65.14,64.95,65.08,47399.0,59.3854,59.495,59.3214,59.4402,47399.0
2018-01-03 12:45:00,65.08,65.15,65.03,65.11,40726.0,59.4402,59.5041,59.3945,59.4676,40726.0
2018-01-03 12:50:00,65.11,65.14,65.03,65.07,26661.0,59.4676,59.495,59.3945,59.431,26661.0
2018-01-03 12:55:00,65.07,65.07,64.98,64.98,31573.0,59.431,59.431,59.3488,59.3488,31573.0
2018-01-03 13:00:00,64.99,65.06,64.95,64.97,32534.0,59.358,59.4219,59.3214,59.3397,32534.0
2018-01-03 13:05:00,64.97,65.0,64.95,64.97,23586.0,59.3397,59.3671,59.3214,59.3397,23586.0
2018-01-03 13:10:00,64.97,64.98,64.93,64.96,29968.0,59.3397,59.3488,59.3032,59.3306,29968.0
2018-01-03 13:15:00,64.96,64.97,64.91,64.95,24633.0,59.3306,59.3397,59.2849,59.3214,24633.0
2018-01-03 13:20:00,64.95,64.95,64.91,64.92,17291.0,59.3214,59.3214,59.2849,59.294,17291.0
2018-01-03 13:25:00,64.92,64.95,64.82,64.82,36273.0,59.294,59.3214,59.2027,59.2027,36273.0
2018-01-03 13:30:00,64.82,64.89,64.82,64.88,22713.0,59.2027,59.2666,59.2027,59.2575,22713.0
2018-01-03 13:35:00,64.89,64.89,64.78,64.82,30914.0,59.2666,59.2666,59.1662,59.2027,30914.0
2018-01-03 13:40:00,64.82,64.85,64.75,64.78,42700.0,59.2027,59.2301,59.1388,59.1662,42700.0
2018-01-03 13:45:00,64.77,64.78,64.68,64.75,104375.0,59.157,59.1662,59.0748,59.1388,104375.0
2018-01-03 13:50:00,64.76,64.82,64.74,64.81,40818.0,59.1479,59.2027,59.1296,59.1936,40818.0
2018-01-03 13:55:00,64.81,64.9,64.8,64.83,32945.0,59.1936,59.2758,59.1844,59.2118,32945.0
2018-01-03 14:00:00,64.85,64.9,64.84,64.87,21866.0,59.2301,59.2758,59.221,59.2484,21866.0
2018-01-03 14:05:00,64.85,64.96,64.85,64.96,32300.0,59.2301,59.3306,59.2301,59.3306,32300.0
2018-01-03 14:10:00,64.97,64.97,64.92,64.93,25072.0,59.3397,59.3397,59.294,59.3032,25072.0
2018-01-03 14:15:00,64.93,64.96,64.83,64.86,41893.0,59.3032,59.3306,59.2118,59.2392,41893.0
2018-01-03 14:20:00,64.87,64.9,64.85,64.89,40803.0,59.2484,59.2758,59.2301,59.2666,40803.0
2018-01-03 14:25:00,64.9,64.97,64.89,64.95,35330.0,59.2758,59.3397,59.2666,59.3214,35330.0
2018-01-03 14:30:00,64.95,65.0,64.9,65.0,52397.0,59.3214,59.3671,59.2758,59.3671,52397.0
2018-01-03 14:35:00,65.0,65.05,64.96,64.96,40593.0,59.3671,59.4128,59.3306,59.3306,40593.0
2018-01-03 14:40:00,64.97,65.01,64.94,64.97,45012.0,59.3397,59.3762,59.3123,59.3397,45012.0
2018-01-03 14:45:00,64.97,65.01,64.94,64.98,35757.0,59.3397,59.3762,59.3123,59.3488,35757.0
2018-01-03 14:50:00,64.97,65.0,64.96,65.0,30855.0,59.3397,59.3671,59.3306,59.3671,30855.0
2018-01-03 14:55:00,65.0,65.01,64.97,65.0,45433.0,59.3671,59.3762,59.3397,59.3671,45433.0
2018-01-03 15:00:00,64.98,65.01,64.91,64.91,44471.0,59.3488,59.3762,59.2849,59.2849,44471.0
2018-01-03 15:05:00,64.91,64.91,64.76,64.78,63294.0,59.2849,59.2849,59.1479,59.1662,63294.0
2018-01-03 15:10:00,64.76,64.86,64.73,64.78,74604.0,59.1479,59.2392,59.1205,59.1662,74604.0
2018-01-03 15:15:00,64.79,64.84,64.78,64.79,36416.0,59.1753,59.221,59.1662,59.1753,36416.0
2018-01-03 15:20:00,64.79,64.81,64.72,64.74,53167.0,59.1753,59.1936,59.1114,59.1296,53167.0
2018-01-03 15:25:00,64.74,64.8,64.74,64.76,36023.0,59.1296,59.1844,59.1296,59.1479,36023.0
2018-01-03 15:30:00,64.77,64.9,64.74,64.89,91264.0,59.157,59.2758,59.1296,59.2666,91264.0
2018-01-03 15:35:00,64.89,64.96,64.88,64.96,90469.0,59.2666,59.3306,59.2575,59.3306,90469.0
2018-01-03 15:40:00,64.97,64.99,64.91,64.98,99966.0,59.3397,59.358,59.2849,59.3488,99966.0
2018-01-03 15:45:00,64.99,65.05,64.88,64.88,186928.0,59.358,59.4128,59.2575,59.2575,186928.0
2018-01-03 15:50:00,64.89,64.93,64.84,64.87,187839.0,59.2666,59.3032,59.221,59.2484,187839.0
2018-01-03 15:55:00,64.87,64.97,64.86,64.9,347979.0,59.2484,59.3397,59.2392,59.2758,347979.0
2018-01-04 09:30:00,65.0,65.03,64.81,64.91,72023.0,59.3671,59.3945,59.1936,59.2849,72023.0
2018-01-04 09:35:00,64.94,64.95,64.76,64.89,50136.0,59.3123,59.3214,59.1479,59.2666,50136.0
2018-01-04 09:40:00,64.92,65.0,64.7,64.79,68257.0,59.294,59.3671,59.0931,59.1753,68257.0
2018-01-04 09:45:00,64.81,64.84,64.62,64.62,28824.0,59.1936,59.221,59.02,59.02,28824.0
2018-01-04 09:50:00,64.62,64.93,64.6,64.93,36766.0,59.02,59.3032,59.0018,59.3032,36766.0
2018-01-04 09:55:00,64.91,64.97,64.6,64.61,76549.0,59.2849,59.3397,59.0018,59.0109,76549.0
2018-01-04 10:00:00,64.63,64.74,64.55,64.74,36685.0,59.0292,59.1296,58.9561,59.1296,36685.0
2018-01-04 10:05:00,64.74,64.75,64.58,64.62,38129.0,59.1296,59.1388,58.9835,59.02,38129.0
2018-01-04 10:10:00,64.63,64.76,64.57,64.63,46953.0,59.0292,59.1479,58.9744,59.0292,46953.0
2018-01-04 10:15:00,64.64,64.72,64.61,64.7,25602.0,59.0383,59.1114,59.0109,59.0931,25602.0
2018-01-04 10:20:00,64.7,64.78,64.59,64.63,35672.0,59.0931,59.1662,58.9926,59.0292,35672.0
2018-01-04 10:25:00,64.64,64.68,64.43,64.45,42281.0,59.0383,59.0748,58.8465,58.8648,42281.0
2018-01-04 10:30:00,64.45,64.67,64.45,64.62,39212.0,58.8648,59.0657,58.8648,59.02,39212.0
2018-01-04 10:35:00,64.63,64.63,64.54,64.54,27965.0,59.0292,59.0292,58.947,58.947,27965.0
2018-01-04 10:40:00,64.55,64.61,64.49,64.53,29639.0,58.9561,59.0109,58.9013,58.9378,29639.0
2018-01-04 10:45:00,64.53,64.53,64.43,64.48,28544.0,58.9378,58.9378,58.8465,58.8922,28544.0
2018-01-04 10:50:00,64.47,64.54,64.45,64.47,24988.0,58.883,58.947,58.8648,58.883,24988.0
2018-01-04 10:55:00,64.48,64.57,64.47,64.56,54775.0,58.8922,58.9744,58.883,58.9652,54775.0
2018-01-04 11:00:00,64.57,64.59,64.51,64.51,28824.0,58.9744,58.9926,58.9196,58.9196,28824.0
2018-01-04 11:05:00,64.51,64.6,64.49,64.6,24331.0,58.9196,59.0018,58.9013,59.0018,24331.0
2018-01-04 11:10:00,64.61,64.76,64.61,64.66,29328.0,59.0109,59.1479,59.0109,59.0566,29328.0
2018-01-04 11:15:00,64.67,64.74,64.63,64.64,15893.0,59.0657,59.1296,59.0292,59.0383,15893.0
2018-01-04 11:20:00,64.65,64.69,64.54,64.55,16544.0,59.0474,59.084,58.947,58.9561,16544.0
2018-01-04 11:25:00,64.54,64.55,64.41,64.48,32748.0,58.947,58.9561,58.8282,58.8922,32748.0
2018-01-04 11:30:00,64.49,64.5,64.14,64.2,56631.0,58.9013,58.9104,58.5816,58.6364,56631.0
2018-01-04 11:35:00,64.2,64.28,64.18,64.25,40851.0,58.6364,58.7095,58.6182,58.6821,40851.0
2018-01-04 11:40:00,64.25,64.4,64.2,64.38,68348.0,58.6821,58.8191,58.6364,58.8008,68348.0
2018-01-04 11:45:00,64.38,64.46,64.37,64.45,34166.0,58.8008,58.8739,58.7917,58.8648,34166.0
2018-01-04 11:50:00,64.45,64.46,64.33,64.45,38111.0,58.8648,58.8739,58.7552,58.8648,38111.0
2018-01-04 11:55:00,64.45,64.61,64.45,64.61,54417.0,58.8648,59.0109,58.8648,59.0109,54417.0
2018-01-04 12:00:00,64.61,64.62,64.58,64.62,21830.0,59.0109,59.02,58.9835,59.02,21830.0
2018-01-04 12:05:00,64.63,64.72,64.62,64.72,15004.0,59.0292,59.1114,59.02,59.1114,15004.0
2018-01-04 12:10:00,64.73,64.76,64.71,64.71,18766.0,59.1205,59.1479,59.1022,59.1022,18766.0
2018-01-04 12:15:00,64.71,64.71,64.6,64.65,31922.0,59.1022,59.1022,59.0018,59.0474,31922.0
2018-01-04 12:20:00,64.65,64.84,64.64,64.83,33194.0,59.0474,59.221,59.0383,59.2118,33194.0
2018-01-04 12:25:00,64.83,64.89,64.79,64.88,17792.0,59.2118,59.2666,59.1753,59.2575,17792.0
2018-01-04 12:30:00,64.89,64.93,64.85,64.87,26082.0,59.2666,59.3032,59.2301,59.2484,26082.0
2018-01-04 12:35:00,64.88,64.88,64.78,64.79,29009.0,59.2575,59.2575,59.1662,59.1753,29009.0
2018-01-04 12:40:00,64.78,64.79,64.64,64.7,84775.0,59.1662,59.1753,59.0383,59.0931,84775.0
2018-01-04 12:45:00,64.7,64.71,64.62,64.64,47863.0,59.0931,59.1022,59.02,59.0383,47863.0
2018-01-04 12:50:00,64.64,64.65,64.6,64.61,34610.0,59.0383,59.0474,59.0018,59.0109,34610.0
2018-01-04 12:55:00,64.62,64.68,64.57,64.58,50355.0,59.02,59.0748,58.9744,58.9835,50355.0
2018-01-04 13:00:00,64.57,64.57,64.51,64.57,41928.0,58.9744,58.9744,58.9196,58.9744,41928.0
2018-01-04 13:05:00,64.57,64.6,64.54,64.58,29052.0,58.9744,59.0018,58.947,58.9835,29052.0
2018-01-04 13:10:00,64.58,64.6,64.53,64.59,24932.0,58.9835,59.0018,58.9378,58.9926,24932.0
2018-01-04 13:15:00,64.58,64.58,64.51,64.52,26505.0,58.9835,58.9835,58.9196,58.9287,26505.0
2018-01-04 13:20:00,64.52,64.53,64.49,64.52,34810.0,58.9287,58.9378,58.9013,58.9287,34810.0
2018-01-04 13:25:00,64.51,64.56,64.5,64.55,58436.0,58.9196,58.9652,58.9104,58.9561,58436.0
2018-01-04 13:30:00,64.55,64.58,64.5,64.57,118648.0,58.9561,58.9835,58.9104,58.9744,118648.0
2018-01-04 13:35:00,64.58,64.63,64.57,64.59,27541.0,58.9835,59.0292,58.9744,58.9926,27541.0
2018-01-04 13:40:00,64.59,64.59,64.53,64.54,23692.0,58.9926,58.9926,58.9378,58.947,23692.0
2018-01-04 13:45:00,64.53,64.57,64.49,64.52,36856.0,58.9378,58.9744,58.9013,58.9287,36856.0
2018-01-04 13:50:00,64.52,64.56,64.51,64.56,12384.0,58.9287,58.9652,58.9196,58.9652,12384.0
2018-01-04 13:55:00,64.56,64.63,64.55,64.59,21859.0,58.9652,59.0292,58.9561,58.9926,21859.0
2018-01-04 14:00:00,64.58,64.6,64.56,64.59,16786.0,58.9835,59.0018,58.9652,58.9926,16786.0
2018-01-04 14:05:00,64.58,64.6,64.56,64.6,18860.0,58.9835,59.0018,58.9652,59.0018,18860.0
2018-01-04 14:10:00,64.59,64.6,64.54,64.59,25887.0,58.9926,59.0018,58.947,58.9926,25887.0
2018-01-04 14:15:00,64.59,64.64,64.58,64.61,28006.0,58.9926,59.0383,58.9835,59.0109,28006.0
2018-01-04 14:20:00,64.62,64.62,64.57,64.58,15184.0,59.02,59.02,58.9744,58.9835,15184.0
2018-01-04 14:25:00,64.59,64.59,64.54,64.56,23793.0,58.9926,58.9926,58.947,58.9652,23793.0
2018-01-04 14:30:00,64.56,64.6,64.55,64.58,16068.0,58.9652,59.0018,58.9561,58.9835,16068.0
2018-01-04 14:35:00,64.58,64.58,64.53,64.53,30072.0,58.9835,58.9835,58.9378,58.9378,30072.0
2018-01-04 14:40:00,64.53,64.6,64.5,64.6,37098.0,58.9378,59.0018,58.9104,59.0018,37098.0
2018-01-04 14:45:00,64.6,64.62,64.59,64.62,11343.0,59.0018,59.02,58.9926,59.02,11343.0
2018-01-04 14:50:00,64.62,64.68,64.61,64.66,21684.0,59.02,59.0748,59.0109,59.0566,21684.0
2018-01-04 14:55:00,64.66,64.67,64.53,64.64,51899.0,59.0566,59.0657,58.9378,59.0383,51899.0
2018-01-04 15:00:00,64.64,64.68,64.63,64.68,36238.0,59.0383,59.0748,59.0292,59.0748,36238.0
2018-01-04 15:05:00,64.67,64.68,64.63,64.66,28191.0,59.0657,59.0748,59.0292,59.0566,28191.0
2018-01-04 15:10:00,64.66,64.68,64.64,64.67,30326.0,59.0566,59.0748,59.0383,59.0657,30326.0
2018-01-04 15:15:00,64.67,64.73,64.67,64.71,26620.0,59.0657,59.1205,59.0657,59.1022,26620.0
2018-01-04 15:20:00,64.7,64.72,64.67,64.7,31269.0,59.0931,59.1114,59.0657,59.0931,31269.0
2018-01-04 15:25:00,64.7,64.83,64.7,64.8,32292.0,59.0931,59.2118,59.0931,59.1844,32292.0
2018-01-04 15:30:00,64.8,64.83,64.77,64.81,46458.0,59.1844,59.2118,59.157,59.1936,46458.0
2018-01-04 15:35:00,64.81,64.85,64.76,64.78,49703.0,59.1936,59.2301,59.1479,59.1662,49703.0
2018-01-04 15:40:00,64.78,64.8,64.74,64.78,33721.0,59.1662,59.1844,59.1296,59.1662,33721.0
2018-01-04 15:45:00,64.77,64.78,64.69,64.73,68759.0,59.157,59.1662,59.084,59.1205,68759.0
2018-01-04 15:50:00,64.73,64.74,64.69,64.72,82596.0,59.1205,59.1296,59.084,59.1114,82596.0
2018-01-04 15:55:00,64.72,64.78,64.69,64.71,166618.0,59.1114,59.1662,59.084,59.1022,166618.0
2018-01-05 09:30:00,64.9,64.94,64.68,64.69,41437.0,59.2758,59.3123,59.0748,59.084,41437.0
2018-01-05 09:35:00,64.72,64.82,64.58,64.6,14586.0,59.1114,59.2027,58.9835,59.0018,14586.0
2018-01-05 09:40:00,64.6,64.63,64.44,64.51,20478.0,59.0018,59.0292,58.8556,58.9196,20478.0
2018-01-05 09:45:00,64.52,64.59,64.43,64.48,19445.0,58.9287,58.9926,58.8465,58.8922,19445.0
2018-01-05 09:50:00,64.49,64.5,64.39,64.41,17204.0,58.9013,58.9104,58.81,58.8282,17204.0
2018-01-05 09:55:00,64.41,64.47,64.41,64.42,10657.0,58.8282,58.883,58.8282,58.8374,10657.0
2018-01-05 10:00:00,64.42,64.45,64.38,64.4,29819.0,58.8374,58.8648,58.8008,58.8191,29819.0
2018-01-05 10:05:00,64.39,64.53,64.39,64.53,26741.0,58.81,58.9378,58.81,58.9378,26741.0
2018-01-05 10:10:00,64.54,64.63,64.54,64.61,89589.0,58.947,59.0292,58.947,59.0109,89589.0
2018-01-05 10:15:00,64.59,64.59,64.4,64.41,26873.0,58.9926,58.9926,58.8191,58.8282,26873.0
2018-01-05 10:20:00,64.41,64.42,64.34,64.37,55585.0,58.8282,58.8374,58.7643,58.7917,55585.0
2018-01-05 10:25:00,64.39,64.47,64.35,64.39,43516.0,58.81,58.883,58.7734,58.81,43516.0
2018-01-05 10:30:00,64.39,64.43,64.31,64.31,33716.0,58.81,58.8465,58.7369,58.7369,33716.0
2018-01-05 10:35:00,64.32,64.4,64.31,64.39,23250.0,58.746,58.8191,58.7369,58.81,23250.0
2018-01-05 10:40:00,64.4,64.42,64.28,64.29,31897.0,58.8191,58.8374,58.7095,58.7186,31897.0
2018-01-05 10:45:00,64.29,64.31,64.25,64.27,20488.0,58.7186,58.7369,58.6821,58.7004,20488.0
2018-01-05 10:50:00,64.28,64.31,64.22,64.22,33656.0,58.7095,58.7369,58.6547,58.6547,33656.0
2018-01-05 10:55:00,64.23,64.26,64.16,64.17,23797.0,58.6638,58.6912,58.5999,58.609,23797.0
2018-01-05 11:00:00,64.17,64.17,64.08,64.11,118670.0,58.609,58.609,58.5268,58.5542,118670.0
2018-01-05 11:05:00,64.12,64.12,64.03,64.03,32211.0,58.5634,58.5634,58.4812,58.4812,32211.0
2018-01-05 11:10:00,64.03,64.03,63.88,63.93,101798.0,58.4812,58.4812,58.3442,58.3898,101798.0
2018-01-05 11:15:00,63.94,64.2,63.94,64.19,52029.0,58.399,58.6364,58.399,58.6273,52029.0
2018-01-05 11:20:00,64.2,64.28,64.17,64.24,45595.0,58.6364,58.7095,58.609,58.673,45595.0
2018-01-05 11:25:00,64.24,64.31,64.21,64.22,25501.0,58.673,58.7369,58.6456,58.6547,25501.0
2018-01-05 11:30:00,64.25,64.27,64.17,64.17,10414.0,58.6821,58.7004,58.609,58.609,10414.0
2018-01-05 11:35:00,64.15,64.23,64.15,64.16,13512.0,58.5908,58.6638,58.5908,58.5999,13512.0
2018-01-05 11:40:00,64.17,64.19,64.15,64.17,17092.0,58.609,58.6273,58.5908,58.609,17092.0
2018-01-05 11:45:00,64.17,64.19,64.15,64.17,14701.0,58.609,58.6273,58.5908,58.609,14701.0
2018-01-05 11:50:00,64.17,64.18,64.09,64.14,14843.0,58.609,58.6182,58.536,58.5816,14843.0
2018-01-05 11:55:00,64.13,64.13,64.06,64.07,9230.0,58.5725,58.5725,58.5086,58.5177,9230.0
2018-01-05 12:00:00,64.09,64.12,64.07,64.12,12065.0,58.536,58.5634,58.5177,58.5634,12065.0
2018-01-05 12:05:00,64.12,64.14,64.07,64.12,16389.0,58.5634,58.5816,58.5177,58.5634,16389.0
2018-01-05 12:10:00,64.12,64.13,64.08,64.13,10823.0,58.5634,58.5725,58.5268,58.5725,10823.0
2018-01-05 12:15:00,64.13,64.15,64.11,64.14,8591.0,58.5725,58.5908,58.5542,58.5816,8591.0
2018-01-05 12:20:00,64.14,64.23,64.13,64.15,28610.0,58.5816,58.6638,58.5725,58.5908,28610.0
2018-01-05 12:25:00,64.15,64.23,64.14,64.22,18620.0,58.5908,58.6638,58.5816,58.6547,18620.0
2018-01-05 12:30:00,64.22,64.22,64.15,64.15,12571.0,58.6547,58.6547,58.5908,58.5908,12571.0
2018-01-05 12:35:00,64.14,64.14,64.07,64.08,16443.0,58.5816,58.5816,58.5177,58.5268,16443.0
2018-01-05 12:40:00,64.09,64.14,64.09,64.12,17179.0,58.536,58.5816,58.536,58.5634,17179.0
2018-01-05 12:45:00,64.12,64.13,64.09,64.1,9021.0,58.5634,58.5725,58.536,58.5451,9021.0
2018-01-05 12:50:00,64.11,64.11,64.04,64.08,33794.0,58.5542,58.5542,58.4903,58.5268,33794.0
2018-01-05 12:55:00,64.08,64.08,64.04,64.05,19098.0,58.5268,58.5268,58.4903,58.4994,19098.0
2018-01-05 13:00:00,64.06,64.06,64.01,64.05,39248.0,58.5086,58.5086,58.4629,58.4994,39248.0
2018-01-05 13:05:00,64.06,64.09,64.04,64.08,20617.0,58.5086,58.536,58.4903,58.5268,20617.0
2018-01-05 13:10:00,64.07,64.17,64.04,64.16,31169.0,58.5177,58.609,58.4903,58.5999,31169.0
2018-01-05 13:15:00,64.16,64.23,64.16,64.17,16886.0,58.5999,58.6638,58.5999,58.609,16886.0
2018-01-05 13:20:00,64.17,64.18,64.11,64.13,17802.0,58.609,58.6182,58.5542,58.5725,17802.0
2018-01-05 13:25:00,64.12,64.16,64.11,64.15,12749.0,58.5634,58.5999,58.5542,58.5908,12749.0
2018-01-05 13:30:00,64.14,64.14,64.12,64.14,12644.0,58.5816,58.5816,58.5634,58.5816,12644.0
2018-01-05 13:35:00,64.14,64.16,64.12,64.16,13592.0,58.5816,58.5999,58.5634,58.5999,13592.0
2018-01-05 13:40:00,64.15,64.25,64.14,64.22,19176.0,58.5908,58.6821,58.5816,58.6547,19176.0
2018-01-05 13:45:00,64.23,64.23,64.18,64.21,13408.0,58.6638,58.6638,58.6182,58.6456,13408.0
2018-01-05 13:50:00,64.2,64.24,64.19,64.23,11287.0,58.6364,58.673,58.6273,58.6638,11287.0
2018-01-05 13:55:00,64.24,64.26,64.2,64.26,27625.0,58.673,58.6912,58.6364,58.6912,27625.0
2018-01-05 14:00:00,64.26,64.26,64.23,64.24,15772.0,58.6912,58.6912,58.6638,58.673,15772.0
2018-01-05 14:05:00,64.23,64.26,64.2,64.21,19516.0,58.6638,58.6912,58.6364,58.6456,19516.0
2018-01-05 14:10:00,64.21,64.3,64.21,64.28,11047.0,58.6456,58.7278,58.6456,58.7095,11047.0
2018-01-05 14:15:00,64.28,64.32,64.27,64.31,26561.0,58.7095,58.746,58.7004,58.7369,26561.0
2018-01-05 14:20:00,64.31,64.34,64.28,64.33,17051.0,58.7369,58.7643,58.7095,58.7552,17051.0
2018-01-05 14:25:00,64.32,64.33,64.25,64.31,15090.0,58.746,58.7552,58.6821,58.7369,15090.0
2018-01-05 14:30:00,64.31,64.32,64.28,64.31,11974.0,58.7369,58.746,58.7095,58.7369,11974.0
2018-01-05 14:35:00,64.32,64.36,64.31,64.34,18302.0,58.746,58.7826,58.7369,58.7643,18302.0
2018-01-05 14:40:00,64.34,64.37,64.33,64.34,18674.0,58.7643,58.7917,58.7552,58.7643,18674.0
2018-01-05 14:45:00,64.35,64.35,64.31,64.34,31067.0,58.7734,58.7734,58.7369,58.7643,31067.0
2018-01-05 14:50:00,64.34,64.35,64.33,64.34,25699.0,58.7643,58.7734,58.7552,58.7643,25699.0
2018-01-05 14:55:00,64.35,64.35,64.31,64.34,18567.0,58.7734,58.7734,58.7369,58.7643,18567.0
2018-01-05 15:00:00,64.34,64.35,64.32,64.33,30455.0,58.7643,58.7734,58.746,58.7552,30455.0
2018-01-05 15:05:00,64.33,64.39,64.31,64.39,27790.0,58.7552,58.81,58.7369,58.81,27790.0
2018-01-05 15:10:00,64.39,64.45,64.39,64.44,21597.0,58.81,58.8648,58.81,58.8556,21597.0
2018-01-05 15:15:00,64.45,64.45,64.4,64.41,26399.0,58.8648,58.8648,58.8191,58.8282,26399.0
2018-01-05 15:20:00,64.42,64.46,64.42,64.42,29140.0,58.8374,58.8739,58.8374,58.8374,29140.0
2018-01-05 15:25:00,64.41,64.46,64.41,64.45,26659.0,58.8282,58.8739,58.8282,58.8648,26659.0
2018-01-05 15:30:00,64.45,64.45,64.41,64.41,28937.0,58.8648,58.8648,58.8282,58.8282,28937.0
2018-01-05 15:35:00,64.42,64.42,64.38,64.41,27119.0,58.8374,58.8374,58.8008,58.8282,27119.0
2018-01-05 15:40:00,64.41,64.42,64.36,64.37,36528.0,58.8282,58.8374,58.7826,58.7917,36528.0
2018-01-05 15:45:00,64.37,64.44,64.37,64.38,61166.0,58.7917,58.8556,58.7917,58.8008,61166.0
2018-01-05 15:50:00,64.38,64.44,64.37,64.44,74411.0,58.8008,58.8556,58.7917,58.8556,74411.0
2018-01-05 15:55:00,64.44,64.44,64.3,64.31,276523.0,58.8556,58.8556,58.7278,58.7369,276523.0
2018-01-08 09:30:00,64.19,64.32,63.65,63.78,112703.0,58.6273,58.746,58.1341,58.2528,112703.0
2018-01-08 09:35:00,63.78,64.16,63.78,64.05,49791.0,58.2528,58.5999,58.2528,58.4994,49791.0
2018-01-08 09:40:00,64.03,64.03,63.84,63.92,36369.0,58.4812,58.4812,58.3076,58.3807,36369.0
2018-01-08 09:45:00,63.92,63.94,63.71,63.84,37318.0,58.3807,58.399,58.1889,58.3076,37318.0
2018-01-08 09:50:00,63.85,63.86,63.51,63.55,57709.0,58.3168,58.3259,58.0062,58.0428,57709.0
2018-01-08 09:55:00,63.54,63.59,63.45,63.46,63290.0,58.0336,58.0793,57.9514,57.9606,63290.0
2018-01-08 10:00:00,63.47,63.77,63.47,63.73,89883.0,57.9697,58.2437,57.9697,58.2072,89883.0
2018-01-08 10:05:00,63.74,64.04,63.73,63.96,110858.0,58.2163,58.4903,58.2072,58.4172,110858.0
2018-01-08 10:10:00,63.94,64.08,63.92,64.06,45494.0,58.399,58.5268,58.3807,58.5086,45494.0
2018-01-08 10:15:00,64.07,64.31,64.07,64.26,37176.0,58.5177,58.7369,58.5177,58.6912,37176.0
2018-01-08 10:20:00,64.26,64.31,64.19,64.2,26553.0,58.6912,58.7369,58.6273,58.6364,26553.0
2018-01-08 10:25:00,64.2,64.28,64.14,64.18,32112.0,58.6364,58.7095,58.5816,58.6182,32112.0
2018-01-08 10:30:00,64.18,64.27,64.18,64.25,24516.0,58.6182,58.7004,58.6182,58.6821,24516.0
2018-01-08 10:35:00,64.25,64.25,64.06,64.06,30202.0,58.6821,58.6821,58.5086,58.5086,30202.0
2018-01-08 10:40:00,64.07,64.18,64.06,64.06,35438.0,58.5177,58.6182,58.5086,58.5086,35438.0
2018-01-08 10:45:00,64.06,64.1,64.04,64.09,22507.0,58.5086,58.5451,58.4903,58.536,22507.0
2018-01-08 10:50:00,64.09,64.15,64.04,64.14,25763.0,58.536,58.5908,58.4903,58.5816,25763.0
2018-01-08 10:55:00,64.13,64.25,64.13,64.21,53955.0,58.5725,58.6821,58.5725,58.6456,53955.0
2018-01-08 11:00:00,64.2,64.22,64.12,64.12,47615.0,58.6364,58.6547,58.5634,58.5634,47615.0
2018-01-08 11:05:00,64.11,64.18,64.09,64.17,19220.0,58.5542,58.6182,58.536,58.609,19220.0
2018-01-08 11:10:00,64.17,64.24,64.15,64.23,53124.0,58.609,58.673,58.5908,58.6638,53124.0
2018-01-08 11:15:00,64.22,64.25,64.18,64.19,37466.0,58.6547,58.6821,58.6182,58.6273,37466.0
2018-01-08 11:20:00,64.2,64.25,64.16,64.25,31753.0,58.6364,58.6821,58.5999,58.6821,31753.0
2018-01-08 11:25:00,64.25,64.33,64.23,64.25,71137.0,58.6821,58.7552,58.6638,58.6821,71137.0
2018-01-08 11:30:00,64.24,64.28,64.19,64.19,26084.0,58.673,58.7095,58.6273,58.6273,26084.0
2018-01-08 11:35:00,64.18,64.19,64.04,64.11,29182.0,58.6182,58.6273,58.4903,58.5542,29182.0
2018-01-08 11:40:00,64.11,64.15,64.1,64.12,17305.0,58.5542,58.5908,58.5451,58.5634,17305.0
2018-01-08 11:45:00,64.1,64.13,64.08,64.13,18059.0,58.5451,58.5725,58.5268,58.5725,18059.0
2018-01-08 11:50:00,64.13,64.26,64.12,64.23,83902.0,58.5725,58.6912,58.5634,58.6638,83902.0
2018-01-08 11:55:00,64.23,64.26,64.05,64.08,63028.0,58.6638,58.6912,58.4994,58.5268,63028.0
2018-01-08 12:00:00,64.07,64.13,64.06,64.11,9391.0,58.5177,58.5725,58.5086,58.5542,9391.0
2018-01-08 12:05:00,64.1,64.11,64.02,64.04,17832.0,58.5451,58.5542,58.472,58.4903,17832.0
2018-01-08 12:10:00,64.02,64.04,63.92,63.95,23260.0,58.472,58.4903,58.3807,58.4081,23260.0
2018-01-08 12:15:00,63.94,63.99,63.92,63.97,16616.0,58.399,58.4446,58.3807,58.4264,16616.0
2018-01-08 12:20:00,63.98,64.02,63.98,64.02,13990.0,58.4355,58.472,58.4355,58.472,13990.0
2018-01-08 12:25:00,64.01,64.19,64.0,64.19,36087.0,58.4629,58.6273,58.4538,58.6273,36087.0
2018-01-08 12:30:00,64.19,64.25,64.17,64.23,30248.0,58.6273,58.6821,58.609,58.6638,30248.0
2018-01-08 12:35:00,64.23,64.28,64.23,64.26,34545.0,58.6638,58.7095,58.6638,58.6912,34545.0
2018-01-08 12:40:00,64.27,64.33,64.26,64.3,21222.0,58.7004,58.7552,58.6912,58.7278,21222.0
2018-01-08 12:45:00,64.3,64.35,64.29,64.29,23910.0,58.7278,58.7734,58.7186,58.7186,23910.0
2018-01-08 12:50:00,64.29,64.3,64.19,64.19,26118.0,58.7186,58.7278,58.6273,58.6273,26118.0
2018-01-08 12:55:00,64.18,64.29,64.18,64.29,19042.0,58.6182,58.7186,58.6182,58.7186,19042.0
2018-01-08 13:00:00,64.29,64.36,64.29,64.31,22014.0,58.7186,58.7826,58.7186,58.7369,22014.0
2018-01-08 13:05:00,64.31,64.34,64.28,64.32,12153.0,58.7369,58.7643,58.7095,58.746,12153.0
2018-01-08 13:10:00,64.33,64.36,64.28,64.33,16159.0,58.7552,58.7826,58.7095,58.7552,16159.0
2018-01-08 13:15:00,64.32,64.35,64.31,64.31,13401.0,58.746,58.7734,58.7369,58.7369,13401.0
2018-01-08 13:20:00,64.3,64.31,64.23,64.23,7087.0,58.7278,58.7369,58.6638,58.6638,7087.0
2018-01-08 13:25:00,64.23,64.23,64.11,64.13,22086.0,58.6638,58.6638,58.5542,58.5725,22086.0
2018-01-08 13:30:00,64.13,64.15,64.11,64.14,16766.0,58.5725,58.5908,58.5542,58.5816,16766.0
2018-01-08 13:35:00,64.13,64.16,64.08,64.09,17025.0,58.5725,58.5999,58.5268,58.536,17025.0
2018-01-08 13:40:00,64.1,64.15,64.1,64.14,12336.0,58.5451,58.5908,58.5451,58.5816,12336.0
2018-01-08 13:45:00,64.14,64.15,64.08,64.13,14332.0,58.5816,58.5908,58.5268,58.5725,14332.0
2018-01-08 13:50:00,64.14,64.14,64.09,64.1,19497.0,58.5816,58.5816,58.536,58.5451,19497.0
2018-01-08 13:55:00,64.1,64.11,64.04,64.08,16869.0,58.5451,58.5542,58.4903,58.5268,16869.0
2018-01-08 14:00:00,64.08,64.08,64.05,64.08,14795.0,58.5268,58.5268,58.4994,58.5268,14795.0
2018-01-08 14:05:00,64.08,64.14,64.08,64.12,28563.0,58.5268,58.5816,58.5268,58.5634,28563.0
2018-01-08 14:10:00,64.12,64.21,64.11,64.16,19894.0,58.5634,58.6456,58.5542,58.5999,19894.0
2018-01-08 14:15:00,64.17,64.22,64.15,64.15,11120.0,58.609,58.6547,58.5908,58.5908,11120.0
2018-01-08 14:20:00,64.15,64.17,64.11,64.12,13973.0,58.5908,58.609,58.5542,58.5634,13973.0
2018-01-08 14:25:00,64.12,64.14,64.11,64.13,16249.0,58.5634,58.5816,58.5542,58.5725,16249.0
2018-01-08 14:30:00,64.13,64.14,64.03,64.05,17763.0,58.5725,58.5816,58.4812,58.4994,17763.0
2018-01-08 14:35:00,64.06,64.06,64.01,64.04,15226.0,58.5086,58.5086,58.4629,58.4903,15226.0
2018-01-08 14:40:00,64.03,64.04,63.98,63.99,15980.0,58.4812,58.4903,58.4355,58.4446,15980.0
2018-01-08 14:45:00,63.99,64.03,63.97,63.97,21723.0,58.4446,58.4812,58.4264,58.4264,21723.0
2018-01-08 14:50:00,63.98,63.99,63.94,63.96,28505.0,58.4355,58.4446,58.399,58.4172,28505.0
2018-01-08 14:55:00,63.96,64.04,63.95,64.04,24463.0,58.4172,58.4903,58.4081,58.4903,24463.0
2018-01-08 15:00:00,64.04,64.04,63.98,63.98,39918.0,58.4903,58.4903,58.4355,58.4355,39918.0
2018-01-08 15:05:00,63.99,64.05,63.98,64.03,35067.0,58.4446,58.4994,58.4355,58.4812,35067.0
2018-01-08 15:10:00,64.03,64.09,64.01,64.08,70425.0,58.4812,58.536,58.4629,58.5268,70425.0
2018-01-08 15:15:00,64.09,64.09,64.01,64.02,34890.0,58.536,58.536,58.4629,58.472,34890.0
2018-01-08 15:20:00,64.02,64.02,63.97,63.98,18929.0,58.472,58.472,58.4264,58.4355,18929.0
2018-01-08 15:25:00,63.98,64.0,63.97,63.99,21797.0,58.4355,58.4538,58.4264,58.4446,21797.0
2018-01-08 15:30:00,64.0,64.0,63.94,63.95,36345.0,58.4538,58.4538,58.399,58.4081,36345.0
2018-01-08 15:35:00,63.95,63.95,63.93,63.94,35135.0,58.4081,58.4081,58.3898,58.399,35135.0
2018-01-08 15:40:00,63.95,64.05,63.93,64.05,39704.0,58.4081,58.4994,58.3898,58.4994,39704.0
2018-01-08 15:45:00,64.04,64.06,64.01,64.03,55851.0,58.4903,58.5086,58.4629,58.4812,55851.0
2018-01-08 15:50:00,64.04,64.06,64.01,64.06,99882.0,58.4903,58.5086,58.4629,58.5086,99882.0
2018-01-08 15:55:00,64.05,64.06,63.97,64.02,216204.0,58.4994,58.5086,58.4264,58.472,216204.0
2018-01-09 09:30:00,63.28,63.51,63.01,63.33,206669.0,57.7961,58.0062,57.5495,57.8418,206669.0
2018-01-09 09:35:00,63.36,63.56,63.25,63.38,113520.0,57.8692,58.0519,57.7687,57.8875,113520.0
2018-01-09 09:40:00,63.39,63.6,63.35,63.58,60761.0,57.8966,58.0884,57.8601,58.0702,60761.0
2018-01-09 09:45:00,63.58,63.71,63.58,63.62,34256.0,58.0702,58.1889,58.0702,58.1067,34256.0
2018-01-09 09:50:00,63.61,63.67,63.52,63.6,38431.0,58.0976,58.1524,58.0154,58.0884,38431.0
2018-01-09 09:55:00,63.59,63.62,63.4,63.44,18727.0,58.0793,58.1067,57.9058,57.9423,18727.0
2018-01-09 10:00:00,63.43,63.49,63.31,63.31,32120.0,57.9332,57.988,57.8235,57.8235,32120.0
2018-01-09 10:05:00,63.33,63.51,63.32,63.45,38889.0,57.8418,58.0062,57.8327,57.9514,38889.0
2018-01-09 10:10:00,63.47,63.47,63.3,63.31,42722.0,57.9697,57.9697,57.8144,57.8235,42722.0
2018-01-09 10:15:00,63.32,63.4,63.32,63.36,52376.0,57.8327,57.9058,57.8327,57.8692,52376.0
2018-01-09 10:20:00,63.35,63.39,63.33,63.37,26844.0,57.8601,57.8966,57.8418,57.8784,26844.0
2018-01-09 10:25:00,63.39,63.49,63.38,63.49,57015.0,57.8966,57.988,57.8875,57.988,57015.0
2018-01-09 10:30:00,63.5,63.51,63.43,63.43,29154.0,57.9971,58.0062,57.9332,57.9332,29154.0
2018-01-09 10:35:00,63.43,63.49,63.37,63.38,27824.0,57.9332,57.988,57.8784,57.8875,27824.0
2018-01-09 10:40:00,63.38,63.5,63.37,63.41,38301.0,57.8875,57.9971,57.8784,57.9149,38301.0
2018-01-09 10:45:00,63.4,63.42,63.27,63.27,32042.0,57.9058,57.924,57.787,57.787,32042.0
2018-01-09 10:50:00,63.27,63.3,63.22,63.24,30662.0,57.787,57.8144,57.7413,57.7596,30662.0
2018-01-09 10:55:00,63.25,63.26,63.16,63.16,20005.0,57.7687,57.7779,57.6865,57.6865,20005.0
2018-01-09 11:00:00,63.16,63.3,63.16,63.23,27143.0,57.6865,57.8144,57.6865,57.7505,27143.0
2018-01-09 11:05:00,63.24,63.25,63.17,63.22,16442.0,57.7596,57.7687,57.6957,57.7413,16442.0
2018-01-09 11:10:00,63.22,63.25,63.18,63.22,27270.0,57.7413,57.7687,57.7048,57.7413,27270.0
2018-01-09 11:15:00,63.23,63.3,63.22,63.28,26494.0,57.7505,57.8144,57.7413,57.7961,26494.0
2018-01-09 11:20:00,63.29,63.35,63.25,63.34,31850.0,57.8053,57.8601,57.7687,57.851,31850.0
2018-01-09 11:25:00,63.32,63.46,63.31,63.44,23626.0,57.8327,57.9606,57.8235,57.9423,23626.0
2018-01-09 11:30:00,63.42,63.43,63.32,63.35,12158.0,57.924,57.9332,57.8327,57.8601,12158.0
2018-01-09 11:35:00,63.35,63.35,63.25,63.29,18637.0,57.8601,57.8601,57.7687,57.8053,18637.0
2018-01-09 11:40:00,63.29,63.37,63.26,63.36,25879.0,57.8053,57.8784,57.7779,57.8692,25879.0
2018-01-09 11:45:00,63.35,63.36,63.3,63.3,21290.0,57.8601,57.8692,57.8144,57.8144,21290.0
2018-01-09 11:50:00,63.3,63.36,63.29,63.33,16334.0,57.8144,57.8692,57.8053,57.8418,16334.0
2018-01-09 11:55:00,63.33,63.37,63.29,63.36,17862.0,57.8418,57.8784,57.8053,57.8692,17862.0
2018-01-09 12:00:00,63.36,63.47,63.34,63.44,23008.0,57.8692,57.9697,57.851,57.9423,23008.0
2018-01-09 12:05:00,63.42,63.46,63.39,63.46,19636.0,57.924,57.9606,57.8966,57.9606,19636.0
2018-01-09 12:10:00,63.46,63.5,63.44,63.49,15746.0,57.9606,57.9971,57.9423,57.988,15746.0
2018-01-09 12:15:00,63.49,63.49,63.41,63.41,11799.0,57.988,57.988,57.9149,57.9149,11799.0
2018-01-09 12:20:00,63.41,63.46,63.38,63.38,19276.0,57.9149,57.9606,57.8875,57.8875,19276.0
2018-01-09 12:25:00,63.38,63.38,63.29,63.34,31834.0,57.8875,57.8875,57.8053,57.851,31834.0
2018-01-09 12:30:00,63.35,63.35,63.22,63.23,20738.0,57.8601,57.8601,57.7413,57.7505,20738.0
2018-01-09 12:35:00,63.22,63.27,63.18,63.18,23656.0,57.7413,57.787,57.7048,57.7048,23656.0
2018-01-09 12:40:00,63.19,63.25,63.17,63.21,49639.0,57.7139,57.7687,57.6957,57.7322,49639.0
2018-01-09 12:45:00,63.21,63.27,63.09,63.13,63179.0,57.7322,57.787,57.6226,57.6591,63179.0
2018-01-09 12:50:00,63.14,63.19,63.13,63.16,34366.0,57.6683,57.7139,57.6591,57.6865,34366.0
2018-01-09 12:55:00,63.16,63.16,63.06,63.09,44617.0,57.6865,57.6865,57.5952,57.6226,44617.0
2018-01-09 13:00:00,63.08,63.09,62.97,63.0,113356.0,57.6135,57.6226,57.513,57.5404,113356.0
2018-01-09 13:05:00,63.0,63.1,62.99,63.03,53916.0,57.5404,57.6317,57.5313,57.5678,53916.0
2018-01-09 13:10:00,63.03,63.04,62.98,62.98,25589.0,57.5678,57.5769,57.5221,57.5221,25589.0
2018-01-09 13:15:00,62.97,63.05,62.86,62.88,57779.0,57.513,57.5861,57.4125,57.4308,57779.0
2018-01-09 13:20:00,62.89,62.9,62.84,62.89,35889.0,57.4399,57.4491,57.3943,57.4399,35889.0
2018-01-09 13:25:00,62.87,62.92,62.81,62.92,51362.0,57.4217,57.4673,57.3669,57.4673,51362.0
2018-01-09 13:30:00,62.91,62.91,62.82,62.84,38977.0,57.4582,57.4582,57.376,57.3943,38977.0
2018-01-09 13:35:00,62.83,62.86,62.81,62.82,19491.0,57.3851,57.4125,57.3669,57.376,19491.0
2018-01-09 13:40:00,62.82,62.96,62.82,62.96,58328.0,57.376,57.5039,57.376,57.5039,58328.0
2018-01-09 13:45:00,62.96,63.13,62.96,63.12,61461.0,57.5039,57.6591,57.5039,57.65,61461.0
2018-01-09 13:50:00,63.12,63.12,63.05,63.09,28978.0,57.65,57.65,57.5861,57.6226,28978.0
2018-01-09 13:55:00,63.11,63.14,63.1,63.11,21661.0,57.6409,57.6683,57.6317,57.6409,21661.0
2018-01-09 14:00:00,63.12,63.21,63.12,63.2,19307.0,57.65,57.7322,57.65,57.7231,19307.0
2018-01-09 14:05:00,63.21,63.26,63.19,63.24,17866.0,57.7322,57.7779,57.7139,57.7596,17866.0
2018-01-09 14:10:00,63.24,63.25,63.11,63.13,47844.0,57.7596,57.7687,57.6409,57.6591,47844.0
2018-01-09 14:15:00,63.14,63.19,63.11,63.15,17455.0,57.6683,57.7139,57.6409,57.6774,17455.0
2018-01-09 14:20:00,63.15,63.15,63.03,63.04,682275.0,57.6774,57.6774,57.5678,57.5769,682275.0
2018-01-09 14:25:00,63.03,63.05,62.99,62.99,35174.0,57.5678,57.5861,57.5313,57.5313,35174.0
2018-01-09 14:30:00,62.99,63.0,62.76,62.77,51578.0,57.5313,57.5404,57.3212,57.3303,51578.0
2018-01-09 14:35:00,62.77,62.85,62.67,62.67,100504.0,57.3303,57.4034,57.239,57.239,100504.0
2018-01-09 14:40:00,62.68,62.7,62.5,62.61,102733.0,57.2481,57.2664,57.0837,57.1842,102733.0
2018-01-09 14:45:00,62.6,62.6,62.25,62.51,133900.0,57.1751,57.1751,56.8554,57.0929,133900.0
2018-01-09 14:50:00,62.5,62.64,62.5,62.57,36497.0,57.0837,57.2116,57.0837,57.1477,36497.0
2018-01-09 14:55:00,62.57,62.63,62.52,62.59,43321.0,57.1477,57.2025,57.102,57.1659,43321.0
2018-01-09 15:00:00,62.59,62.6,62.5,62.51,63729.0,57.1659,57.1751,57.0837,57.0929,63729.0
2018-01-09 15:05:00,62.51,62.56,62.46,62.48,61503.0,57.0929,57.1385,57.0472,57.0655,61503.0
2018-01-09 15:10:00,62.47,62.48,62.42,62.43,46453.0,57.0563,57.0655,57.0107,57.0198,46453.0
2018-01-09 15:15:00,62.44,62.6,62.43,62.58,50120.0,57.0289,57.1751,57.0198,57.1568,50120.0
2018-01-09 15:20:00,62.59,62.68,62.57,62.61,63463.0,57.1659,57.2481,57.1477,57.1842,63463.0
2018-01-09 15:25:00,62.61,62.61,62.5,62.52,55379.0,57.1842,57.1842,57.0837,57.102,55379.0
2018-01-09 15:30:00,62.53,62.63,62.52,62.62,72145.0,57.1111,57.2025,57.102,57.1933,72145.0
2018-01-09 15:35:00,62.61,62.62,62.55,62.56,79852.0,57.1842,57.1933,57.1294,57.1385,79852.0
2018-01-09 15:40:00,62.57,62.57,62.49,62.49,85388.0,57.1477,57.1477,57.0746,57.0746,85388.0
2018-01-09 15:45:00,62.49,62.49,62.41,62.48,136622.0,57.0746,57.0746,57.0015,57.0655,136622.0
2018-01-09 15:50:00,62.49,62.51,62.41,62.46,204965.0,57.0746,57.0929,57.0015,57.0472,204965.0
2018-01-09 15:55:00,62.45,62.46,62.31,62.38,351915.0,57.0381,57.0472,56.9102,56.9741,351915.0
2018-01-10 09:30:00,62.52,62.72,62.29,62.56,194108.0,57.102,57.2847,56.8919,57.1385,194108.0
2018-01-10 09:35:00,62.55,62.64,62.32,62.35,104445.0,57.1294,57.2116,56.9193,56.9467,104445.0
2018-01-10 09:40:00,62.39,62.64,62.31,62.61,140518.0,56.9833,57.2116,56.9102,57.1842,140518.0
2018-01-10 09:45:00,62.61,62.63,62.49,62.58,89549.0,57.1842,57.2025,57.0746,57.1568,89549.0
2018-01-10 09:50:00,62.57,62.61,62.41,62.56,91732.0,57.1477,57.1842,57.0015,57.1385,91732.0
2018-01-10 09:55:00,62.53,62.56,62.28,62.45,153044.0,57.1111,57.1385,56.8828,57.0381,153044.0
2018-01-10 10:00:00,62.49,62.57,62.45,62.57,66006.0,57.0746,57.1477,57.0381,57.1477,66006.0
2018-01-10 10:05:00,62.58,62.89,62.57,62.8,145879.0,57.1568,57.4399,57.1477,57.3577,145879.0
2018-01-10 10:10:00,62.82,63.02,62.79,63.02,109178.0,57.376,57.5587,57.3486,57.5587,109178.0
2018-01-10 10:15:00,63.01,63.19,62.97,63.15,132603.0,57.5495,57.7139,57.513,57.6774,132603.0
2018-01-10 10:20:00,63.16,63.18,62.89,62.9,51339.0,57.6865,57.7048,57.4399,57.4491,51339.0
2018-01-10 10:25:00,62.89,62.9,62.76,62.84,50612.0,57.4399,57.4491,57.3212,57.3943,50612.0
2018-01-10 10:30:00,62.82,62.91,62.8,62.87,31990.0,57.376,57.4582,57.3577,57.4217,31990.0
2018-01-10 10:35:00,62.87,62.94,62.83,62.89,41098.0,57.4217,57.4856,57.3851,57.4399,41098.0
2018-01-10 10:40:00,62.91,62.95,62.8,62.83,41815.0,57.4582,57.4947,57.3577,57.3851,41815.0
2018-01-10 10:45:00,62.83,62.86,62.64,62.66,79139.0,57.3851,57.4125,57.2116,57.2299,79139.0
2018-01-10 10:50:00,62.67,62.75,62.53,62.74,105524.0,57.239,57.3121,57.1111,57.3029,105524.0
2018-01-10 10:55:00,62.75,62.78,62.66,62.67,34362.0,57.3121,57.3395,57.2299,57.239,34362.0
2018-01-10 11:00:00,62.67,62.7,62.62,62.65,30643.0,57.239,57.2664,57.1933,57.2207,30643.0
2018-01-10 11:05:00,62.67,62.71,62.6,62.63,56924.0,57.239,57.2755,57.1751,57.2025,56924.0
2018-01-10 11:10:00,62.63,62.69,62.6,62.67,59446.0,57.2025,57.2573,57.1751,57.239,59446.0
2018-01-10 11:15:00,62.67,62.69,62.57,62.58,44747.0,57.239,57.2573,57.1477,57.1568,44747.0
2018-01-10 11:20:00,62.59,62.59,62.51,62.53,86653.0,57.1659,57.1659,57.0929,57.1111,86653.0
2018-01-10 11:25:00,62.53,62.55,62.47,62.52,51401.0,57.1111,57.1294,57.0563,57.102,51401.0
2018-01-10 11:30:00,62.53,62.64,62.52,62.64,56834.0,57.1111,57.2116,57.102,57.2116,56834.0
2018-01-10 11:35:00,62.65,62.75,62.56,62.71,40225.0,57.2207,57.3121,57.1385,57.2755,40225.0
2018-01-10 11:40:00,62.72,62.74,62.64,62.71,79000.0,57.2847,57.3029,57.2116,57.2755,79000.0
2018-01-10 11:45:00,62.72,62.76,62.65,62.72,37336.0,57.2847,57.3212,57.2207,57.2847,37336.0
2018-01-10 11:50:00,62.7,62.76,62.65,62.74,45469.0,57.2664,57.3212,57.2207,57.3029,45469.0
2018-01-10 11:55:00,62.74,62.8,62.73,62.76,62837.0,57.3029,57.3577,57.2938,57.3212,62837.0
2018-01-10 12:00:00,62.76,62.81,62.69,62.8,119273.0,57.3212,57.3669,57.2573,57.3577,119273.0
2018-01-10 12:05:00,62.8,62.92,62.79,62.9,86904.0,57.3577,57.4673,57.3486,57.4491,86904.0
2018-01-10 12:10:00,62.9,62.92,62.84,62.86,28293.0,57.4491,57.4673,57.3943,57.4125,28293.0
2018-01-10 12:15:00,62.86,62.9,62.82,62.9,24355.0,57.4125,57.4491,57.376,57.4491,24355.0
2018-01-10 12:20:00,62.9,63.04,62.89,63.04,41180.0,57.4491,57.5769,57.4399,57.5769,41180.0
2018-01-10 12:25:00,63.04,63.13,63.0,63.02,67027.0,57.5769,57.6591,57.5404,57.5587,67027.0
2018-01-10 12:30:00,63.02,63.09,63.01,63.02,51181.0,57.5587,57.6226,57.5495,57.5587,51181.0
2018-01-10 12:35:00,63.01,63.03,62.97,62.97,36804.0,57.5495,57.5678,57.513,57.513,36804.0
2018-01-10 12:40:00,62.97,62.97,62.9,62.91,45133.0,57.513,57.513,57.4491,57.4582,45133.0
2018-01-10 12:45:00,62.91,63.0,62.91,62.97,30251.0,57.4582,57.5404,57.4582,57.513,30251.0
2018-01-10 12:50:00,62.97,63.09,62.97,63.09,30970.0,57.513,57.6226,57.513,57.6226,30970.0
2018-01-10 12:55:00,63.09,63.25,63.09,63.24,133405.0,57.6226,57.7687,57.6226,57.7596,133405.0
2018-01-10 13:00:00,63.24,63.26,63.16,63.23,55723.0,57.7596,57.7779,57.6865,57.7505,55723.0
2018-01-10 13:05:00,63.23,63.23,63.12,63.13,27444.0,57.7505,57.7505,57.65,57.6591,27444.0
2018-01-10 13:10:00,63.12,63.14,63.09,63.11,27941.0,57.65,57.6683,57.6226,57.6409,27941.0
2018-01-10 13:15:00,63.11,63.19,63.09,63.18,31161.0,57.6409,57.7139,57.6226,57.7048,31161.0
2018-01-10 13:20:00,63.18,63.33,63.18,63.32,54343.0,57.7048,57.8418,57.7048,57.8327,54343.0
2018-01-10 13:25:00,63.33,63.41,63.33,63.37,56158.0,57.8418,57.9149,57.8418,57.8784,56158.0
2018-01-10 13:30:00,63.36,63.4,63.27,63.28,51793.0,57.8692,57.9058,57.787,57.7961,51793.0
2018-01-10 13:35:00,63.29,63.3,63.25,63.25,28015.0,57.8053,57.8144,57.7687,57.7687,28015.0
2018-01-10 13:40:00,63.26,63.26,63.15,63.25,30510.0,57.7779,57.7779,57.6774,57.7687,30510.0
2018-01-10 13:45:00,63.25,63.25,63.19,63.2,39333.0,57.7687,57.7687,57.7139,57.7231,39333.0
2018-01-10 13:50:00,63.21,63.25,63.2,63.21,29019.0,57.7322,57.7687,57.7231,57.7322,29019.0
2018-01-10 13:55:00,63.21,63.21,63.15,63.19,28433.0,57.7322,57.7322,57.6774,57.7139,28433.0
2018-01-10 14:00:00,63.19,63.24,63.19,63.19,26915.0,57.7139,57.7596,57.7139,57.7139,26915.0
2018-01-10 14:05:00,63.2,63.24,63.19,63.21,28809.0,57.7231,57.7596,57.7139,57.7322,28809.0
2018-01-10 14:10:00,63.22,63.24,63.18,63.18,28368.0,57.7413,57.7596,57.7048,57.7048,28368.0
2018-01-10 14:15:00,63.18,63.19,63.08,63.09,39011.0,57.7048,57.7139,57.6135,57.6226,39011.0
2018-01-10 14:20:00,63.1,63.15,63.08,63.11,19387.0,57.6317,57.6774,57.6135,57.6409,19387.0
2018-01-10 14:25:00,63.11,63.12,63.04,63.07,42518.0,57.6409,57.65,57.5769,57.6043,42518.0
2018-01-10 14:30:00,63.06,63.06,62.98,62.98,41205.0,57.5952,57.5952,57.5221,57.5221,41205.0
2018-01-10 14:35:00,62.99,63.0,62.79,62.85,75628.0,57.5313,57.5404,57.3486,57.4034,75628.0
2018-01-10 14:40:00,62.86,62.9,62.84,62.84,54018.0,57.4125,57.4491,57.3943,57.3943,54018.0
2018-01-10 14:45:00,62.84,62.95,62.8,62.94,37976.0,57.3943,57.4947,57.3577,57.4856,37976.0
2018-01-10 14:50:00,62.94,62.96,62.89,62.89,48124.0,57.4856,57.5039,57.4399,57.4399,48124.0
2018-01-10 14:55:00,62.89,62.91,62.84,62.85,35937.0,57.4399,57.4582,57.3943,57.4034,35937.0
2018-01-10 15:00:00,62.86,62.93,62.85,62.91,27849.0,57.4125,57.4765,57.4034,57.4582,27849.0
2018-01-10 15:05:00,62.9,63.0,62.9,62.94,39788.0,57.4491,57.5404,57.4491,57.4856,39788.0
2018-01-10 15:10:00,62.95,62.96,62.84,62.84,43159.0,57.4947,57.5039,57.3943,57.3943,43159.0
2018-01-10 15:15:00,62.84,62.84,62.76,62.76,45907.0,57.3943,57.3943,57.3212,57.3212,45907.0
2018-01-10 15:20:00,62.76,62.77,62.73,62.75,47183.0,57.3212,57.3303,57.2938,57.3121,47183.0
2018-01-10 15:25:00,62.75,62.77,62.69,62.71,78345.0,57.3121,57.3303,57.2573,57.2755,78345.0
2018-01-10 15:30:00,62.7,62.73,62.66,62.69,82427.0,57.2664,57.2938,57.2299,57.2573,82427.0
2018-01-10 15:35:00,62.7,62.81,62.67,62.79,95759.0,57.2664,57.3669,57.239,57.3486,95759.0
2018-01-10 15:40:00,62.78,62.85,62.75,62.82,117616.0,57.3395,57.4034,57.3121,57.376,117616.0
2018-01-10 15:45:00,62.82,62.85,62.72,62.83,185598.0,57.376,57.4034,57.2847,57.3851,185598.0
2018-01-10 15:50:00,62.84,62.94,62.84,62.9,146590.0,57.3943,57.4856,57.3943,57.4491,146590.0
2018-01-10 15:55:00,62.91,62.97,62.89,62.95,298597.0,57.4582,57.513,57.4399,57.4947,298597.0
2018-01-11 09:30:00,63.63,63.9,63.31,63.54,236922.0,58.1158,58.3624,57.8235,58.0336,236922.0
2018-01-11 09:35:00,63.55,63.98,63.54,63.8,95421.0,58.0428,58.4355,58.0336,58.2711,95421.0
2018-01-11 09:40:00,63.79,63.96,63.78,63.88,43312.0,58.262,58.4172,58.2528,58.3442,43312.0
2018-01-11 09:45:00,63.87,64.1,63.85,63.9,57084.0,58.335,58.5451,58.3168,58.3624,57084.0
2018-01-11 09:50:00,63.87,63.88,63.69,63.82,47545.0,58.335,58.3442,58.1706,58.2894,47545.0
2018-01-11 09:55:00,63.85,63.88,63.75,63.86,21892.0,58.3168,58.3442,58.2254,58.3259,21892.0
2018-01-11 10:00:00,63.88,63.98,63.8,63.97,48175.0,58.3442,58.4355,58.2711,58.4264,48175.0
2018-01-11 10:05:00,63.96,64.35,63.93,64.32,122363.0,58.4172,58.7734,58.3898,58.746,122363.0
2018-01-11 10:10:00,64.31,64.32,64.03,64.1,66994.0,58.7369,58.746,58.4812,58.5451,66994.0
2018-01-11 10:15:00,64.1,64.35,64.06,64.21,230105.0,58.5451,58.7734,58.5086,58.6456,230105.0
2018-01-11 10:20:00,64.22,64.4,64.2,64.29,78738.0,58.6547,58.8191,58.6364,58.7186,78738.0
2018-01-11 10:25:00,64.28,64.37,64.28,64.34,73567.0,58.7095,58.7917,58.7095,58.7643,73567.0
2018-01-11 10:30:00,64.34,64.4,64.32,64.32,148765.0,58.7643,58.8191,58.746,58.746,148765.0
2018-01-11 10:35:00,64.31,64.35,64.16,64.27,124881.0,58.7369,58.7734,58.5999,58.7004,124881.0
2018-01-11 10:40:00,64.26,64.27,64.13,64.2,48866.0,58.6912,58.7004,58.5725,58.6364,48866.0
2018-01-11 10:45:00,64.19,64.22,64.1,64.13,27808.0,58.6273,58.6547,58.5451,58.5725,27808.0
2018-01-11 10:50:00,64.14,64.25,64.09,64.21,35669.0,58.5816,58.6821,58.536,58.6456,35669.0
2018-01-11 10:55:00,64.22,64.23,64.15,64.22,31781.0,58.6547,58.6638,58.5908,58.6547,31781.0
2018-01-11 11:00:00,64.23,64.44,64.2,64.3,52212.0,58.6638,58.8556,58.6364,58.7278,52212.0
2018-01-11 11:05:00,64.29,64.35,64.25,64.29,37308.0,58.7186,58.7734,58.6821,58.7186,37308.0
2018-01-11 11:10:00,64.29,64.33,64.25,64.29,32674.0,58.7186,58.7552,58.6821,58.7186,32674.0
2018-01-11 11:15:00,64.28,64.36,64.28,64.3,35409.0,58.7095,58.7826,58.7095,58.7278,35409.0
2018-01-11 11:20:00,64.31,64.42,64.29,64.42,29874.0,58.7369,58.8374,58.7186,58.8374,29874.0
2018-01-11 11:25:00,64.42,64.42,64.3,64.33,26180.0,58.8374,58.8374,58.7278,58.7552,26180.0
2018-01-11 11:30:00,64.33,64.36,64.29,64.33,41502.0,58.7552,58.7826,58.7186,58.7552,41502.0
2018-01-11 11:35:00,64.33,64.42,64.3,64.37,23240.0,58.7552,58.8374,58.7278,58.7917,23240.0
2018-01-11 11:40:00,64.38,64.39,64.34,64.35,17313.0,58.8008,58.81,58.7643,58.7734,17313.0
2018-01-11 11:45:00,64.35,64.42,64.32,64.36,21577.0,58.7734,58.8374,58.746,58.7826,21577.0
2018-01-11 11:50:00,64.36,64.36,64.25,64.28,29236.0,58.7826,58.7826,58.6821,58.7095,29236.0
2018-01-11 11:55:00,64.27,64.31,64.24,64.27,20135.0,58.7004,58.7369,58.673,58.7004,20135.0
2018-01-11 12:00:00,64.26,64.27,64.22,64.23,22303.0,58.6912,58.7004,58.6547,58.6638,22303.0
2018-01-11 12:05:00,64.23,64.36,64.22,64.34,23325.0,58.6638,58.7826,58.6547,58.7643,23325.0
2018-01-11 12:10:00,64.33,64.38,64.31,64.35,20307.0,58.7552,58.8008,58.7369,58.7734,20307.0
2018-01-11 12:15:00,64.35,64.39,64.26,64.27,15794.0,58.7734,58.81,58.6912,58.7004,15794.0
2018-01-11 12:20:00,64.27,64.33,64.27,64.31,14542.0,58.7004,58.7552,58.7004,58.7369,14542.0
2018-01-11 12:25:00,64.32,64.39,64.32,64.35,22914.0,58.746,58.81,58.746,58.7734,22914.0
2018-01-11 12:30:00,64.37,64.42,64.37,64.39,16512.0,58.7917,58.8374,58.7917,58.81,16512.0
2018-01-11 12:35:00,64.39,64.41,64.34,64.37,23719.0,58.81,58.8282,58.7643,58.7917,23719.0
2018-01-11 12:40:00,64.37,64.39,64.32,64.33,25648.0,58.7917,58.81,58.746,58.7552,25648.0
2018-01-11 12:45:00,64.34,64.4,64.32,64.33,18355.0,58.7643,58.8191,58.746,58.7552,18355.0
2018-01-11 12:50:00,64.33,64.36,64.32,64.34,10728.0,58.7552,58.7826,58.746,58.7643,10728.0
2018-01-11 12:55:00,64.34,64.47,64.33,64.46,22483.0,58.7643,58.883,58.7552,58.8739,22483.0
2018-01-11 13:00:00,64.45,64.58,64.44,64.57,38751.0,58.8648,58.9835,58.8556,58.9744,38751.0
2018-01-11 13:05:00,64.58,64.63,64.53,64.63,30401.0,58.9835,59.0292,58.9378,59.0292,30401.0
2018-01-11 13:10:00,64.63,64.68,64.55,64.55,56328.0,59.0292,59.0748,58.9561,58.9561,56328.0
2018-01-11 13:15:00,64.55,64.57,64.36,64.41,40129.0,58.9561,58.9744,58.7826,58.8282,40129.0
2018-01-11 13:20:00,64.42,64.44,64.38,64.43,20269.0,58.8374,58.8556,58.8008,58.8465,20269.0
2018-01-11 13:25:00,64.43,64.47,64.39,64.41,25567.0,58.8465,58.883,58.81,58.8282,25567.0
2018-01-11 13:30:00,64.41,64.53,64.4,64.48,24443.0,58.8282,58.9378,58.8191,58.8922,24443.0
2018-01-11 13:35:00,64.48,64.5,64.44,64.5,16114.0,58.8922,58.9104,58.8556,58.9104,16114.0
2018-01-11 13:40:00,64.51,64.56,64.51,64.56,18237.0,58.9196,58.9652,58.9196,58.9652,18237.0
2018-01-11 13:45:00,64.56,64.65,64.55,64.58,35660.0,58.9652,59.0474,58.9561,58.9835,35660.0
2018-01-11 13:50:00,64.58,64.64,64.58,64.62,31055.0,58.9835,59.0383,58.9835,59.02,31055.0
2018-01-11 13:55:00,64.62,64.8,64.58,64.78,46853.0,59.02,59.1844,58.9835,59.1662,46853.0
2018-01-11 14:00:00,64.79,64.94,64.78,64.94,90343.0,59.1753,59.3123,59.1662,59.3123,90343.0
2018-01-11 14:05:00,64.94,65.03,64.91,65.02,94232.0,59.3123,59.3945,59.2849,59.3854,94232.0
2018-01-11 14:10:00,65.03,65.08,64.97,65.04,79157.0,59.3945,59.4402,59.3397,59.4036,79157.0
2018-01-11 14:15:00,65.05,65.29,65.04,65.25,66336.0,59.4128,59.632,59.4036,59.5954,66336.0
2018-01-11 14:20:00,65.24,65.29,65.21,65.28,56715.0,59.5863,59.632,59.5589,59.6228,56715.0
2018-01-11 14:25:00,65.29,65.35,65.25,65.35,48386.0,59.632,59.6868,59.5954,59.6868,48386.0
2018-01-11 14:30:00,65.35,65.52,65.32,65.49,95813.0,59.6868,59.842,59.6594,59.8146,95813.0
2018-01-11 14:35:00,65.49,65.55,65.32,65.32,171424.0,59.8146,59.8694,59.6594,59.6594,171424.0
2018-01-11 14:40:00,65.33,65.35,64.98,65.08,83005.0,59.6685,59.6868,59.3488,59.4402,83005.0
2018-01-11 14:45:00,65.08,65.19,65.05,65.1,62408.0,59.4402,59.5406,59.4128,59.4584,62408.0
2018-01-11 14:50:00,65.1,65.21,65.1,65.14,35182.0,59.4584,59.5589,59.4584,59.495,35182.0
2018-01-11 14:55:00,65.14,65.21,65.11,65.18,38999.0,59.495,59.5589,59.4676,59.5315,38999.0
2018-01-11 15:00:00,65.19,65.2,65.1,65.12,81690.0,59.5406,59.5498,59.4584,59.4767,81690.0
2018-01-11 15:05:00,65.13,65.18,65.03,65.16,70033.0,59.4858,59.5315,59.3945,59.5132,70033.0
2018-01-11 15:10:00,65.16,65.19,65.1,65.15,46126.0,59.5132,59.5406,59.4584,59.5041,46126.0
2018-01-11 15:15:00,65.16,65.16,65.01,65.01,54267.0,59.5132,59.5132,59.3762,59.3762,54267.0
2018-01-11 15:20:00,65.01,65.08,64.92,64.92,76470.0,59.3762,59.4402,59.294,59.294,76470.0
2018-01-11 15:25:00,64.92,64.96,64.78,64.79,50465.0,59.294,59.3306,59.1662,59.1753,50465.0
2018-01-11 15:30:00,64.79,64.84,64.78,64.83,80947.0,59.1753,59.221,59.1662,59.2118,80947.0
2018-01-11 15:35:00,64.83,64.88,64.78,64.8,65483.0,59.2118,59.2575,59.1662,59.1844,65483.0
2018-01-11 15:40:00,64.79,64.84,64.74,64.74,83521.0,59.1753,59.221,59.1296,59.1296,83521.0
2018-01-11 15:45:00,64.75,64.88,64.74,64.86,103397.0,59.1388,59.2575,59.1296,59.2392,103397.0
2018-01-11 15:50:00,64.86,64.89,64.84,64.86,111522.0,59.2392,59.2666,59.221,59.2392,111522.0
2018-01-11 15:55:00,64.86,64.88,64.81,64.84,348114.0,59.2392,59.2575,59.1936,59.221,348114.0
2018-01-12 09:30:00,65.21,65.47,64.95,65.36,126942.0,59.5589,59.7964,59.3214,59.6959,126942.0
2018-01-12 09:35:00,65.37,65.43,65.11,65.16,92078.0,59.705,59.7598,59.4676,59.5132,92078.0
2018-01-12 09:40:00,65.16,65.27,65.01,65.26,39797.0,59.5132,59.6137,59.3762,59.6046,39797.0
2018-01-12 09:45:00,65.28,65.49,65.28,65.45,47561.0,59.6228,59.8146,59.6228,59.7781,47561.0
2018-01-12 09:50:00,65.46,65.73,65.43,65.7,75820.0,59.7872,60.0338,59.7598,60.0064,75820.0
2018-01-12 09:55:00,65.72,65.95,65.66,65.86,114847.0,60.0247,60.2348,59.9699,60.1526,114847.0
2018-01-12 10:00:00,65.9,65.95,65.62,65.62,85561.0,60.1891,60.2348,59.9334,59.9334,85561.0
2018-01-12 10:05:00,65.62,65.73,65.41,65.59,85319.0,59.9334,60.0338,59.7416,59.906,85319.0
2018-01-12 10:10:00,65.6,65.78,65.59,65.64,54580.0,59.9151,60.0795,59.906,59.9516,54580.0
2018-01-12 10:15:00,65.64,65.65,65.47,65.47,44146.0,59.9516,59.9608,59.7964,59.7964,44146.0
2018-01-12 10:20:00,65.48,65.62,65.47,65.57,18496.0,59.8055,59.9334,59.7964,59.8877,18496.0
2018-01-12 10:25:00,65.58,65.65,65.56,65.57,18147.0,59.8968,59.9608,59.8786,59.8877,18147.0
2018-01-12 10:30:00,65.57,65.64,65.53,65.59,17104.0,59.8877,59.9516,59.8512,59.906,17104.0
2018-01-12 10:35:00,65.59,65.64,65.54,65.55,28293.0,59.906,59.9516,59.8603,59.8694,28293.0
2018-01-12 10:40:00,65.55,65.55,65.36,65.4,87567.0,59.8694,59.8694,59.6959,59.7324,87567.0
2018-01-12 10:45:00,65.4,65.43,65.33,65.37,30688.0,59.7324,59.7598,59.6685,59.705,30688.0
2018-01-12 10:50:00,65.36,65.39,65.16,65.21,67693.0,59.6959,59.7233,59.5132,59.5589,67693.0
2018-01-12 10:55:00,65.2,65.23,65.04,65.12,45066.0,59.5498,59.5772,59.4036,59.4767,45066.0
2018-01-12 11:00:00,65.12,65.19,65.08,65.19,27917.0,59.4767,59.5406,59.4402,59.5406,27917.0
2018-01-12 11:05:00,65.18,65.18,65.07,65.13,47604.0,59.5315,59.5315,59.431,59.4858,47604.0
2018-01-12 11:10:00,65.13,65.2,65.12,65.17,32085.0,59.4858,59.5498,59.4767,59.5224,32085.0
2018-01-12 11:15:00,65.15,65.21,65.07,65.08,26958.0,59.5041,59.5589,59.431,59.4402,26958.0
2018-01-12 11:20:00,65.09,65.17,65.08,65.1,30266.0,59.4493,59.5224,59.4402,59.4584,30266.0
2018-01-12 11:25:00,65.11,65.13,65.08,65.1,32344.0,59.4676,59.4858,59.4402,59.4584,32344.0
2018-01-12 11:30:00,65.11,65.21,65.09,65.2,33536.0,59.4676,59.5589,59.4493,59.5498,33536.0
2018-01-12 11:35:00,65.19,65.19,65.02,65.06,52321.0,59.5406,59.5406,59.3854,59.4219,52321.0
2018-01-12 11:40:00,65.06,65.23,65.06,65.17,130781.0,59.4219,59.5772,59.4219,59.5224,130781.0
2018-01-12 11:45:00,65.17,65.3,65.14,65.23,43613.0,59.5224,59.6411,59.495,59.5772,43613.0
2018-01-12 11:50:00,65.22,65.38,65.18,65.35,70908.0,59.568,59.7142,59.5315,59.6868,70908.0
2018-01-12 11:55:00,65.34,65.55,65.33,65.55,41824.0,59.6776,59.8694,59.6685,59.8694,41824.0
2018-01-12 12:00:00,65.52,65.62,65.48,65.6,32040.0,59.842,59.9334,59.8055,59.9151,32040.0
2018-01-12 12:05:00,65.59,65.62,65.51,65.61,20505.0,59.906,59.9334,59.8329,59.9242,20505.0
2018-01-12 12:10:00,65.6,65.7,65.6,65.64,26670.0,59.9151,60.0064,59.9151,59.9516,26670.0
2018-01-12 12:15:00,65.66,65.67,65.54,65.64,26406.0,59.9699,59.979,59.8603,59.9516,26406.0
2018-01-12 12:20:00,65.63,65.64,65.5,65.52,19334.0,59.9425,59.9516,59.8238,59.842,19334.0
2018-01-12 12:25:00,65.52,65.58,65.51,65.54,17629.0,59.842,59.8968,59.8329,59.8603,17629.0
2018-01-12 12:30:00,65.53,65.58,65.38,65.38,52497.0,59.8512,59.8968,59.7142,59.7142,52497.0
2018-01-12 12:35:00,65.38,65.41,65.3,65.41,17959.0,59.7142,59.7416,59.6411,59.7416,17959.0
2018-01-12 12:40:00,65.41,65.45,65.36,65.39,21796.0,59.7416,59.7781,59.6959,59.7233,21796.0
2018-01-12 12:45:00,65.37,65.37,65.25,65.28,17343.0,59.705,59.705,59.5954,59.6228,17343.0
2018-01-12 12:50:00,65.27,65.31,65.24,65.25,11877.0,59.6137,59.6502,59.5863,59.5954,11877.0
2018-01-12 12:55:00,65.28,65.42,65.28,65.42,16734.0,59.6228,59.7507,59.6228,59.7507,16734.0
2018-01-12 13:00:00,65.43,65.46,65.36,65.36,17458.0,59.7598,59.7872,59.6959,59.6959,17458.0
2018-01-12 13:05:00,65.35,65.38,65.28,65.29,36476.0,59.6868,59.7142,59.6228,59.632,36476.0
2018-01-12 13:10:00,65.3,65.32,65.23,65.26,10710.0,59.6411,59.6594,59.5772,59.6046,10710.0
2018-01-12 13:15:00,65.27,65.29,65.18,65.23,16918.0,59.6137,59.632,59.5315,59.5772,16918.0
2018-01-12 13:20:00,65.23,65.25,65.16,65.18,26851.0,59.5772,59.5954,59.5132,59.5315,26851.0
2018-01-12 13:25:00,65.19,65.21,65.14,65.2,28629.0,59.5406,59.5589,59.495,59.5498,28629.0
2018-01-12 13:30:00,65.21,65.33,65.19,65.3,17903.0,59.5589,59.6685,59.5406,59.6411,17903.0
2018-01-12 13:35:00,65.28,65.36,65.24,65.31,24473.0,59.6228,59.6959,59.5863,59.6502,24473.0
2018-01-12 13:40:00,65.32,65.36,65.26,65.26,35031.0,59.6594,59.6959,59.6046,59.6046,35031.0
2018-01-12 13:45:00,65.26,65.46,65.25,65.45,28414.0,59.6046,59.7872,59.5954,59.7781,28414.0
2018-01-12 13:50:00,65.46,65.56,65.46,65.51,39273.0,59.7872,59.8786,59.7872,59.8329,39273.0
2018-01-12 13:55:00,65.52,65.52,65.44,65.49,14004.0,59.842,59.842,59.769,59.8146,14004.0
2018-01-12 14:00:00,65.49,65.51,65.45,65.48,20570.0,59.8146,59.8329,59.7781,59.8055,20570.0
2018-01-12 14:05:00,65.47,65.51,65.43,65.49,26987.0,59.7964,59.8329,59.7598,59.8146,26987.0
2018-01-12 14:10:00,65.5,65.5,65.42,65.46,33447.0,59.8238,59.8238,59.7507,59.7872,33447.0
2018-01-12 14:15:00,65.47,65.51,65.46,65.46,26665.0,59.7964,59.8329,59.7872,59.7872,26665.0
2018-01-12 14:20:00,65.47,65.51,65.46,65.47,15827.0,59.7964,59.8329,59.7872,59.7964,15827.0
2018-01-12 14:25:00,65.48,65.5,65.46,65.5,13410.0,59.8055,59.8238,59.7872,59.8238,13410.0
2018-01-12 14:30:00,65.5,65.51,65.37,65.37,26397.0,59.8238,59.8329,59.705,59.705,26397.0
2018-01-12 14:35:00,65.38,65.41,65.26,65.27,14618.0,59.7142,59.7416,59.6046,59.6137,14618.0
2018-01-12 14:40:00,65.27,65.33,65.22,65.28,19156.0,59.6137,59.6685,59.568,59.6228,19156.0
2018-01-12 14:45:00,65.28,65.31,65.23,65.29,17329.0,59.6228,59.6502,59.5772,59.632,17329.0
2018-01-12 14:50:00,65.3,65.31,65.24,65.31,16314.0,59.6411,59.6502,59.5863,59.6502,16314.0
2018-01-12 14:55:00,65.31,65.4,65.3,65.39,19590.0,59.6502,59.7324,59.6411,59.7233,19590.0
2018-01-12 15:00:00,65.4,65.48,65.39,65.46,23685.0,59.7324,59.8055,59.7233,59.7872,23685.0
2018-01-12 15:05:00,65.47,65.49,65.44,65.47,24880.0,59.7964,59.8146,59.769,59.7964,24880.0
2018-01-12 15:10:00,65.46,65.47,65.33,65.33,30969.0,59.7872,59.7964,59.6685,59.6685,30969.0
2018-01-12 15:15:00,65.31,65.36,65.31,65.35,16224.0,59.6502,59.6959,59.6502,59.6868,16224.0
2018-01-12 15:20:00,65.34,65.4,65.29,65.38,32465.0,59.6776,59.7324,59.632,59.7142,32465.0
2018-01-12 15:25:00,65.38,65.41,65.34,65.39,25267.0,59.7142,59.7416,59.6776,59.7233,25267.0
2018-01-12 15:30:00,65.39,65.44,65.37,65.4,38816.0,59.7233,59.769,59.705,59.7324,38816.0
2018-01-12 15:35:00,65.39,65.4,65.35,65.38,32336.0,59.7233,59.7324,59.6868,59.7142,32336.0
2018-01-12 15:40:00,65.38,65.4,65.33,65.35,54861.0,59.7142,59.7324,59.6685,59.6868,54861.0
2018-01-12 15:45:00,65.35,65.49,65.34,65.36,143624.0,59.6868,59.8146,59.6776,59.6959,143624.0
2018-01-12 15:50:00,65.37,65.41,65.35,65.37,111617.0,59.705,59.7416,59.6868,59.705,111617.0
2018-01-12 15:55:00,65.38,65.4,65.29,65.37,220455.0,59.7142,59.7324,59.632,59.705,220455.0
2018-01-16 09:30:00,65.51,65.74,65.51,65.56,79003.0,59.8329,60.043,59.8329,59.8786,79003.0
2018-01-16 09:35:00,65.61,65.61,65.43,65.43,16857.0,59.9242,59.9242,59.7598,59.7598,16857.0
2018-01-16 09:40:00,65.47,65.8,65.43,65.78,67583.0,59.7964,60.0978,59.7598,60.0795,67583.0
2018-01-16 09:45:00,65.76,65.88,65.7,65.75,41619.0,60.0612,60.1708,60.0064,60.0521,41619.0
2018-01-16 09:50:00,65.75,65.79,65.64,65.69,22663.0,60.0521,60.0886,59.9516,59.9973,22663.0
2018-01-16 09:55:00,65.69,65.82,65.69,65.75,18965.0,59.9973,60.116,59.9973,60.0521,18965.0
2018-01-16 10:00:00,65.77,65.86,65.74,65.85,30322.0,60.0704,60.1526,60.043,60.1434,30322.0
2018-01-16 10:05:00,65.88,65.99,65.84,65.9,48305.0,60.1708,60.2713,60.1343,60.1891,48305.0
2018-01-16 10:10:00,65.89,65.96,65.83,65.92,31559.0,60.18,60.2439,60.1252,60.2074,31559.0
2018-01-16 10:15:00,65.94,66.08,65.9,66.0,53622.0,60.2256,60.3535,60.1891,60.2804,53622.0
2018-01-16 10:20:00,66.01,66.11,65.97,66.02,34816.0,60.2896,60.3809,60.253,60.2987,34816.0
2018-01-16 10:25:00,66.03,66.08,65.93,65.98,27126.0,60.3078,60.3535,60.2165,60.2622,27126.0
2018-01-16 10:30:00,65.97,65.97,65.88,65.9,52923.0,60.253,60.253,60.1708,60.1891,52923.0
2018-01-16 10:35:00,65.88,65.9,65.76,65.88,91059.0,60.1708,60.1891,60.0612,60.1708,91059.0
2018-01-16 10:40:00,65.88,65.92,65.79,65.87,34510.0,60.1708,60.2074,60.0886,60.1617,34510.0
2018-01-16 10:45:00,65.88,65.99,65.87,65.95,23492.0,60.1708,60.2713,60.1617,60.2348,23492.0
2018-01-16 10:50:00,65.95,65.98,65.9,65.9,24063.0,60.2348,60.2622,60.1891,60.1891,24063.0
2018-01-16 10:55:00,65.9,65.94,65.84,65.86,64926.0,60.1891,60.2256,60.1343,60.1526,64926.0
2018-01-16 11:00:00,65.85,65.89,65.84,65.88,26720.0,60.1434,60.18,60.1343,60.1708,26720.0
2018-01-16 11:05:00,65.87,65.89,65.84,65.85,83030.0,60.1617,60.18,60.1343,60.1434,83030.0
2018-01-16 11:10:00,65.87,65.92,65.83,65.88,44377.0,60.1617,60.2074,60.1252,60.1708,44377.0
2018-01-16 11:15:00,65.86,65.96,65.85,65.92,26276.0,60.1526,60.2439,60.1434,60.2074,26276.0
2018-01-16 11:20:00,65.93,66.02,65.92,65.97,40185.0,60.2165,60.2987,60.2074,60.253,40185.0
2018-01-16 11:25:00,65.96,65.97,65.89,65.94,29310.0,60.2439,60.253,60.18,60.2256,29310.0
2018-01-16 11:30:00,65.94,65.97,65.89,65.95,19738.0,60.2256,60.253,60.18,60.2348,19738.0
2018-01-16 11:35:00,65.95,65.97,65.91,65.95,20662.0,60.2348,60.253,60.1982,60.2348,20662.0
2018-01-16 11:40:00,65.95,65.95,65.76,65.78,89661.0,60.2348,60.2348,60.0612,60.0795,89661.0
2018-01-16 11:45:00,65.78,65.88,65.76,65.83,66328.0,60.0795,60.1708,60.0612,60.1252,66328.0
2018-01-16 11:50:00,65.83,65.88,65.78,65.83,36525.0,60.1252,60.1708,60.0795,60.1252,36525.0
2018-01-16 11:55:00,65.82,65.84,65.75,65.78,36847.0,60.116,60.1343,60.0521,60.0795,36847.0
2018-01-16 12:00:00,65.8,65.88,65.79,65.85,28035.0,60.0978,60.1708,60.0886,60.1434,28035.0
2018-01-16 12:05:00,65.83,65.9,65.81,65.9,21469.0,60.1252,60.1891,60.1069,60.1891,21469.0
2018-01-16 12:10:00,65.9,65.93,65.86,65.92,12979.0,60.1891,60.2165,60.1526,60.2074,12979.0
2018-01-16 12:15:00,65.92,65.99,65.89,65.96,22362.0,60.2074,60.2713,60.18,60.2439,22362.0
2018-01-16 12:20:00,65.96,65.97,65.9,65.9,14937.0,60.2439,60.253,60.1891,60.1891,14937.0
2018-01-16 12:25:00,65.89,66.0,65.89,66.0,20733.0,60.18,60.2804,60.18,60.2804,20733.0
2018-01-16 12:30:00,65.99,66.0,65.91,65.91,17736.0,60.2713,60.2804,60.1982,60.1982,17736.0
2018-01-16 12:35:00,65.91,65.94,65.9,65.93,9390.0,60.1982,60.2256,60.1891,60.2165,9390.0
2018-01-16 12:40:00,65.94,65.97,65.92,65.97,14969.0,60.2256,60.253,60.2074,60.253,14969.0
2018-01-16 12:45:00,65.95,65.96,65.9,65.91,19020.0,60.2348,60.2439,60.1891,60.1982,19020.0
2018-01-16 12:50:00,65.9,65.91,65.82,65.82,27059.0,60.1891,60.1982,60.116,60.116,27059.0
2018-01-16 12:55:00,65.82,65.91,65.81,65.9,31096.0,60.116,60.1982,60.1069,60.1891,31096.0
2018-01-16 13:00:00,65.91,65.91,65.83,65.84,17662.0,60.1982,60.1982,60.1252,60.1343,17662.0
2018-01-16 13:05:00,65.84,65.95,65.84,65.92,32680.0,60.1343,60.2348,60.1343,60.2074,32680.0
2018-01-16 13:10:00,65.91,65.94,65.88,65.91,18050.0,60.1982,60.2256,60.1708,60.1982,18050.0
2018-01-16 13:15:00,65.91,65.92,65.86,65.9,15169.0,60.1982,60.2074,60.1526,60.1891,15169.0
2018-01-16 13:20:00,65.89,65.94,65.85,65.93,51532.0,60.18,60.2256,60.1434,60.2165,51532.0
2018-01-16 13:25:00,65.93,65.94,65.91,65.94,14884.0,60.2165,60.2256,60.1982,60.2256,14884.0
2018-01-16 13:30:00,65.93,65.97,65.93,65.95,84631.0,60.2165,60.253,60.2165,60.2348,84631.0
2018-01-16 13:35:00,65.95,65.99,65.93,65.99,101497.0,60.2348,60.2713,60.2165,60.2713,101497.0
2018-01-16 13:40:00,65.98,65.99,65.95,65.97,19457.0,60.2622,60.2713,60.2348,60.253,19457.0
2018-01-16 13:45:00,65.96,66.01,65.95,65.98,65808.0,60.2439,60.2896,60.2348,60.2622,65808.0
2018-01-16 13:50:00,65.98,66.01,65.94,65.95,114551.0,60.2622,60.2896,60.2256,60.2348,114551.0
2018-01-16 13:55:00,65.96,66.01,65.93,65.97,83959.0,60.2439,60.2896,60.2165,60.253,83959.0
2018-01-16 14:00:00,65.98,66.01,65.89,65.9,112484.0,60.2622,60.2896,60.18,60.1891,112484.0
2018-01-16 14:05:00,65.9,65.92,65.78,65.79,73946.0,60.1891,60.2074,60.0795,60.0886,73946.0
2018-01-16 14:10:00,65.8,65.82,65.6,65.6,97443.0,60.0978,60.116,59.9151,59.9151,97443.0
2018-01-16 14:15:00,65.62,65.64,65.51,65.56,56654.0,59.9334,59.9516,59.8329,59.8786,56654.0
2018-01-16 14:20:00,65.55,65.59,65.28,65.3,74968.0,59.8694,59.906,59.6228,59.6411,74968.0
2018-01-16 14:25:00,65.32,65.36,65.15,65.17,74186.0,59.6594,59.6959,59.5041,59.5224,74186.0
2018-01-16 14:30:00,65.2,65.26,65.18,65.21,72088.0,59.5498,59.6046,59.5315,59.5589,72088.0
2018-01-16 14:35:00,65.22,65.34,65.2,65.25,62341.0,59.568,59.6776,59.5498,59.5954,62341.0
2018-01-16 14:40:00,65.23,65.26,65.09,65.13,34179.0,59.5772,59.6046,59.4493,59.4858,34179.0
2018-01-16 14:45:00,65.1,65.16,65.01,65.07,46843.0,59.4584,59.5132,59.3762,59.431,46843.0
2018-01-16 14:50:00,65.09,65.19,65.09,65.15,21268.0,59.4493,59.5406,59.4493,59.5041,21268.0
2018-01-16 14:55:00,65.15,65.21,65.15,65.18,21412.0,59.5041,59.5589,59.5041,59.5315,21412.0
2018-01-16 15:00:00,65.17,65.32,65.16,65.32,23918.0,59.5224,59.6594,59.5132,59.6594,23918.0
2018-01-16 15:05:00,65.33,65.52,65.33,65.51,31484.0,59.6685,59.842,59.6685,59.8329,31484.0
2018-01-16 15:10:00,65.52,65.56,65.48,65.49,43646.0,59.842,59.8786,59.8055,59.8146,43646.0
2018-01-16 15:15:00,65.49,65.49,65.37,65.42,28839.0,59.8146,59.8146,59.705,59.7507,28839.0
2018-01-16 15:20:00,65.42,65.47,65.39,65.41,30345.0,59.7507,59.7964,59.7233,59.7416,30345.0
2018-01-16 15:25:00,65.41,65.55,65.39,65.53,21766.0,59.7416,59.8694,59.7233,59.8512,21766.0
2018-01-16 15:30:00,65.5,65.51,65.41,65.46,40203.0,59.8238,59.8329,59.7416,59.7872,40203.0
2018-01-16 15:35:00,65.46,65.57,65.45,65.56,49584.0,59.7872,59.8877,59.7781,59.8786,49584.0
2018-01-16 15:40:00,65.56,65.57,65.46,65.55,43007.0,59.8786,59.8877,59.7872,59.8694,43007.0
2018-01-16 15:45:00,65.55,65.61,65.47,65.6,77784.0,59.8694,59.9242,59.7964,59.9151,77784.0
2018-01-16 15:50:00,65.6,65.61,65.43,65.44,83570.0,59.9151,59.9242,59.7598,59.769,83570.0
2018-01-16 15:55:00,65.44,65.54,65.42,65.46,309536.0,59.769,59.8603,59.7507,59.7872,309536.0
2018-01-17 09:30:00,65.84,66.0,65.53,65.53,141662.0,60.1343,60.2804,59.8512,59.8512,141662.0
2018-01-17 09:35:00,65.49,65.74,65.45,65.64,35200.0,59.8146,60.043,59.7781,59.9516,35200.0
2018-01-17 09:40:00,65.65,65.85,65.58,65.81,37828.0,59.9608,60.1434,59.8968,60.1069,37828.0
2018-01-17 09:45:00,65.81,65.9,65.73,65.85,47140.0,60.1069,60.1891,60.0338,60.1434,47140.0
2018-01-17 09:50:00,65.85,65.89,65.77,65.88,39035.0,60.1434,60.18,60.0704,60.1708,39035.0
2018-01-17 09:55:00,65.89,65.92,65.74,65.77,37959.0,60.18,60.2074,60.043,60.0704,37959.0
2018-01-17 10:00:00,65.76,65.97,65.73,65.97,55914.0,60.0612,60.253,60.0338,60.253,55914.0
2018-01-17 10:05:00,65.97,66.18,65.93,66.15,81466.0,60.253,60.4448,60.2165,60.4174,81466.0
2018-01-17 10:10:00,66.15,66.28,66.15,66.28,68472.0,60.4174,60.5362,60.4174,60.5362,68472.0
2018-01-17 10:15:00,66.28,66.4,66.26,66.34,55481.0,60.5362,60.6458,60.5179,60.591,55481.0
2018-01-17 10:20:00,66.35,66.38,66.24,66.32,26625.0,60.6001,60.6275,60.4996,60.5727,26625.0
2018-01-17 10:25:00,66.31,66.38,66.29,66.37,28342.0,60.5636,60.6275,60.5453,60.6184,28342.0
2018-01-17 10:30:00,66.38,66.47,66.37,66.46,40328.0,60.6275,60.7097,60.6184,60.7006,40328.0
2018-01-17 10:35:00,66.47,66.52,66.42,66.42,40338.0,60.7097,60.7554,60.664,60.664,40338.0
2018-01-17 10:40:00,66.42,66.43,66.29,66.31,52769.0,60.664,60.6732,60.5453,60.5636,52769.0
2018-01-17 10:45:00,66.32,66.39,66.28,66.29,35351.0,60.5727,60.6366,60.5362,60.5453,35351.0
2018-01-17 10:50:00,66.28,66.33,66.22,66.25,34518.0,60.5362,60.5818,60.4814,60.5088,34518.0
2018-01-17 10:55:00,66.24,66.3,66.22,66.28,31288.0,60.4996,60.5544,60.4814,60.5362,31288.0
2018-01-17 11:00:00,66.28,66.29,66.21,66.24,20420.0,60.5362,60.5453,60.4722,60.4996,20420.0
2018-01-17 11:05:00,66.22,66.23,66.08,66.18,52882.0,60.4814,60.4905,60.3535,60.4448,52882.0
2018-01-17 11:10:00,66.2,66.25,66.18,66.24,24382.0,60.4631,60.5088,60.4448,60.4996,24382.0
2018-01-17 11:15:00,66.24,66.32,66.2,66.32,22233.0,60.4996,60.5727,60.4631,60.5727,22233.0
2018-01-17 11:20:00,66.32,66.32,66.25,66.25,28702.0,60.5727,60.5727,60.5088,60.5088,28702.0
2018-01-17 11:25:00,66.27,66.34,66.26,66.34,17411.0,60.527,60.591,60.5179,60.591,17411.0
2018-01-17 11:30:00,66.33,66.33,66.27,66.3,21030.0,60.5818,60.5818,60.527,60.5544,21030.0
2018-01-17 11:35:00,66.3,66.31,66.24,66.28,51577.0,60.5544,60.5636,60.4996,60.5362,51577.0
2018-01-17 11:40:00,66.28,66.32,66.25,66.27,43772.0,60.5362,60.5727,60.5088,60.527,43772.0
2018-01-17 11:45:00,66.27,66.28,66.23,66.24,27420.0,60.527,60.5362,60.4905,60.4996,27420.0
2018-01-17 11:50:00,66.24,66.33,66.23,66.31,35140.0,60.4996,60.5818,60.4905,60.5636,35140.0
2018-01-17 11:55:00,66.31,66.42,66.28,66.28,81770.0,60.5636,60.664,60.5362,60.5362,81770.0
2018-01-17 12:00:00,66.28,66.36,66.24,66.33,48098.0,60.5362,60.6092,60.4996,60.5818,48098.0
2018-01-17 12:05:00,66.33,66.33,66.28,66.29,18786.0,60.5818,60.5818,60.5362,60.5453,18786.0
2018-01-17 12:10:00,66.29,66.32,66.26,66.32,22908.0,60.5453,60.5727,60.5179,60.5727,22908.0
2018-01-17 12:15:00,66.32,66.35,66.31,66.35,11352.0,60.5727,60.6001,60.5636,60.6001,11352.0
2018-01-17 12:20:00,66.33,66.36,66.3,66.33,20953.0,60.5818,60.6092,60.5544,60.5818,20953.0
2018-01-17 12:25:00,66.34,66.4,66.33,66.39,17337.0,60.591,60.6458,60.5818,60.6366,17337.0
2018-01-17 12:30:00,66.38,66.38,66.32,66.32,19806.0,60.6275,60.6275,60.5727,60.5727,19806.0
2018-01-17 12:35:00,66.31,66.39,66.31,66.39,27048.0,60.5636,60.6366,60.5636,60.6366,27048.0
2018-01-17 12:40:00,66.39,66.41,66.36,66.4,28395.0,60.6366,60.6549,60.6092,60.6458,28395.0
2018-01-17 12:45:00,66.4,66.48,66.4,66.45,27989.0,60.6458,60.7188,60.6458,60.6914,27989.0
2018-01-17 12:50:00,66.45,66.45,66.4,66.43,21376.0,60.6914,60.6914,60.6458,60.6732,21376.0
2018-01-17 12:55:00,66.43,66.44,66.39,66.41,19521.0,60.6732,60.6823,60.6366,60.6549,19521.0
2018-01-17 13:00:00,66.41,66.44,66.39,66.4,23065.0,60.6549,60.6823,60.6366,60.6458,23065.0
2018-01-17 13:05:00,66.4,66.41,66.26,66.27,25944.0,60.6458,60.6549,60.5179,60.527,25944.0
2018-01-17 13:10:00,66.26,66.27,66.2,66.24,35423.0,60.5179,60.527,60.4631,60.4996,35423.0
2018-01-17 13:15:00,66.23,66.27,66.22,66.25,13202.0,60.4905,60.527,60.4814,60.5088,13202.0
2018-01-17 13:20:00,66.26,66.27,66.21,66.21,28144.0,60.5179,60.527,60.4722,60.4722,28144.0
2018-01-17 13:25:00,66.21,66.28,66.21,66.25,43935.0,60.4722,60.5362,60.4722,60.5088,43935.0
2018-01-17 13:30:00,66.25,66.26,66.24,66.25,26581.0,60.5088,60.5179,60.4996,60.5088,26581.0
2018-01-17 13:35:00,66.25,66.28,66.23,66.27,50746.0,60.5088,60.5362,60.4905,60.527,50746.0
2018-01-17 13:40:00,66.28,66.28,66.26,66.28,16826.0,60.5362,60.5362,60.5179,60.5362,16826.0
2018-01-17 13:45:00,66.29,66.34,66.27,66.34,22349.0,60.5453,60.591,60.527,60.591,22349.0
2018-01-17 13:50:00,66.34,66.37,66.33,66.35,36971.0,60.591,60.6184,60.5818,60.6001,36971.0
2018-01-17 13:55:00,66.35,66.36,66.21,66.24,32348.0,60.6001,60.6092,60.4722,60.4996,32348.0
2018-01-17 14:00:00,66.24,66.28,66.22,66.28,75197.0,60.4996,60.5362,60.4814,60.5362,75197.0
2018-01-17 14:05:00,66.28,66.3,66.25,66.28,24150.0,60.5362,60.5544,60.5088,60.5362,24150.0
2018-01-17 14:10:00,66.28,66.28,66.23,66.26,34080.0,60.5362,60.5362,60.4905,60.5179,34080.0
2018-01-17 14:15:00,66.27,66.29,66.25,66.28,35997.0,60.527,60.5453,60.5088,60.5362,35997.0
2018-01-17 14:20:00,66.29,66.31,66.27,66.3,37606.0,60.5453,60.5636,60.527,60.5544,37606.0
2018-01-17 14:25:00,66.29,66.3,66.25,66.27,31005.0,60.5453,60.5544,60.5088,60.527,31005.0
2018-01-17 14:30:00,66.26,66.29,66.24,66.24,41663.0,60.5179,60.5453,60.4996,60.4996,41663.0
2018-01-17 14:35:00,66.25,66.31,66.24,66.31,45484.0,60.5088,60.5636,60.4996,60.5636,45484.0
2018-01-17 14:40:00,66.31,66.35,66.29,66.35,40712.0,60.5636,60.6001,60.5453,60.6001,40712.0
2018-01-17 14:45:00,66.34,66.42,66.34,66.41,34764.0,60.591,60.664,60.591,60.6549,34764.0
2018-01-17 14:50:00,66.41,66.44,66.4,66.41,25277.0,60.6549,60.6823,60.6458,60.6549,25277.0
2018-01-17 14:55:00,66.4,66.44,66.38,66.39,41629.0,60.6458,60.6823,60.6275,60.6366,41629.0
2018-01-17 15:00:00,66.39,66.43,66.37,66.39,42531.0,60.6366,60.6732,60.6184,60.6366,42531.0
2018-01-17 15:05:00,66.38,66.39,66.29,66.3,235807.0,60.6275,60.6366,60.5453,60.5544,235807.0
2018-01-17 15:10:00,66.3,66.32,66.23,66.23,45598.0,60.5544,60.5727,60.4905,60.4905,45598.0
2018-01-17 15:15:00,66.24,66.31,66.23,66.3,48280.0,60.4996,60.5636,60.4905,60.5544,48280.0
2018-01-17 15:20:00,66.3,66.3,66.26,66.26,37507.0,60.5544,60.5544,60.5179,60.5179,37507.0
2018-01-17 15:25:00,66.25,66.28,66.23,66.23,41723.0,60.5088,60.5362,60.4905,60.4905,41723.0
2018-01-17 15:30:00,66.23,66.26,66.23,66.25,58307.0,60.4905,60.5179,60.4905,60.5088,58307.0
2018-01-17 15:35:00,66.25,66.25,66.19,66.21,79601.0,60.5088,60.5088,60.454,60.4722,79601.0
2018-01-17 15:40:00,66.22,66.26,66.2,66.23,102663.0,60.4814,60.5179,60.4631,60.4905,102663.0
2018-01-17 15:45:00,66.22,66.23,66.12,66.13,123986.0,60.4814,60.4905,60.39,60.3992,123986.0
2018-01-17 15:50:00,66.14,66.15,66.04,66.05,136261.0,60.4083,60.4174,60.317,60.3261,136261.0
2018-01-17 15:55:00,66.05,66.06,65.96,66.05,466986.0,60.3261,60.3352,60.2439,60.3261,466986.0
2018-01-18 09:30:00,66.08,66.28,65.94,66.16,43529.0,60.3535,60.5362,60.2256,60.4266,43529.0
2018-01-18 09:35:00,66.19,66.19,65.73,65.74,27616.0,60.454,60.454,60.0338,60.043,27616.0
2018-01-18 09:40:00,65.77,65.81,65.54,65.57,24733.0,60.0704,60.1069,59.8603,59.8877,24733.0
2018-01-18 09:45:00,65.59,65.9,65.58,65.83,54926.0,59.906,60.1891,59.8968,60.1252,54926.0
2018-01-18 09:50:00,65.81,65.84,65.55,65.57,56848.0,60.1069,60.1343,59.8694,59.8877,56848.0
2018-01-18 09:55:00,65.56,65.66,65.53,65.55,50665.0,59.8786,59.9699,59.8512,59.8694,50665.0
2018-01-18 10:00:00,65.55,65.55,65.42,65.54,66241.0,59.8694,59.8694,59.7507,59.8603,66241.0
2018-01-18 10:05:00,65.53,65.55,65.39,65.39,39504.0,59.8512,59.8694,59.7233,59.7233,39504.0
2018-01-18 10:10:00,65.37,65.39,64.92,64.92,99909.0,59.705,59.7233,59.294,59.294,99909.0
2018-01-18 10:15:00,64.92,65.17,64.84,65.17,49747.0,59.294,59.5224,59.221,59.5224,49747.0
2018-01-18 10:20:00,65.18,65.28,65.15,65.22,70051.0,59.5315,59.6228,59.5041,59.568,70051.0
2018-01-18 10:25:00,65.21,65.23,65.14,65.18,51264.0,59.5589,59.5772,59.495,59.5315,51264.0
2018-01-18 10:30:00,65.17,65.43,65.15,65.43,80992.0,59.5224,59.7598,59.5041,59.7598,80992.0
2018-01-18 10:35:00,65.44,65.45,65.34,65.44,14390.0,59.769,59.7781,59.6776,59.769,14390.0
2018-01-18 10:40:00,65.44,65.44,65.36,65.39,15879.0,59.769,59.769,59.6959,59.7233,15879.0
2018-01-18 10:45:00,65.38,65.38,65.19,65.21,20353.0,59.7142,59.7142,59.5406,59.5589,20353.0
2018-01-18 10:50:00,65.2,65.27,65.2,65.25,24182.0,59.5498,59.6137,59.5498,59.5954,24182.0
2018-01-18 10:55:00,65.25,65.25,65.15,65.15,24672.0,59.5954,59.5954,59.5041,59.5041,24672.0
2018-01-18 11:00:00,65.15,65.19,65.05,65.08,37215.0,59.5041,59.5406,59.4128,59.4402,37215.0
2018-01-18 11:05:00,65.07,65.26,65.07,65.24,16469.0,59.431,59.6046,59.431,59.5863,16469.0
2018-01-18 11:10:00,65.25,65.37,65.23,65.29,54480.0,59.5954,59.705,59.5772,59.632,54480.0
2018-01-18 11:15:00,65.3,65.35,65.29,65.3,34895.0,59.6411,59.6868,59.632,59.6411,34895.0
2018-01-18 11:20:00,65.3,65.34,65.17,65.19,35799.0,59.6411,59.6776,59.5224,59.5406,35799.0
2018-01-18 11:25:00,65.18,65.3,65.17,65.26,35078.0,59.5315,59.6411,59.5224,59.6046,35078.0
2018-01-18 11:30:00,65.26,65.32,65.23,65.32,22312.0,59.6046,59.6594,59.5772,59.6594,22312.0
2018-01-18 11:35:00,65.3,65.31,65.24,65.24,11783.0,59.6411,59.6502,59.5863,59.5863,11783.0
2018-01-18 11:40:00,65.24,65.24,65.15,65.18,37217.0,59.5863,59.5863,59.5041,59.5315,37217.0
2018-01-18 11:45:00,65.19,65.24,65.14,65.19,20549.0,59.5406,59.5863,59.495,59.5406,20549.0
2018-01-18 11:50:00,65.19,65.22,65.15,65.18,15745.0,59.5406,59.568,59.5041,59.5315,15745.0
2018-01-18 11:55:00,65.17,65.17,65.13,65.16,17964.0,59.5224,59.5224,59.4858,59.5132,17964.0
2018-01-18 12:00:00,65.15,65.31,65.15,65.3,16308.0,59.5041,59.6502,59.5041,59.6411,16308.0
2018-01-18 12:05:00,65.3,65.35,65.3,65.31,26046.0,59.6411,59.6868,59.6411,59.6502,26046.0
2018-01-18 12:10:00,65.31,65.31,65.24,65.29,29179.0,59.6502,59.6502,59.5863,59.632,29179.0
2018-01-18 12:15:00,65.29,65.32,65.28,65.31,63841.0,59.632,59.6594,59.6228,59.6502,63841.0
2018-01-18 12:20:00,65.3,65.31,65.2,65.2,49453.0,59.6411,59.6502,59.5498,59.5498,49453.0
2018-01-18 12:25:00,65.21,65.23,65.18,65.21,18209.0,59.5589,59.5772,59.5315,59.5589,18209.0
2018-01-18 12:30:00,65.21,65.22,65.18,65.21,11319.0,59.5589,59.568,59.5315,59.5589,11319.0
2018-01-18 12:35:00,65.2,65.23,65.2,65.2,34536.0,59.5498,59.5772,59.5498,59.5498,34536.0
2018-01-18 12:40:00,65.2,65.23,65.09,65.13,76075.0,59.5498,59.5772,59.4493,59.4858,76075.0
2018-01-18 12:45:00,65.13,65.13,65.04,65.08,18410.0,59.4858,59.4858,59.4036,59.4402,18410.0
2018-01-18 12:50:00,65.09,65.11,65.07,65.11,14151.0,59.4493,59.4676,59.431,59.4676,14151.0
2018-01-18 12:55:00,65.12,65.14,65.08,65.1,7446.0,59.4767,59.495,59.4402,59.4584,7446.0
2018-01-18 13:00:00,65.1,65.16,65.08,65.11,14437.0,59.4584,59.5132,59.4402,59.4676,14437.0
2018-01-18 13:05:00,65.1,65.16,65.09,65.15,9466.0,59.4584,59.5132,59.4493,59.5041,9466.0
2018-01-18 13:10:00,65.15,65.16,65.07,65.08,36769.0,59.5041,59.5132,59.431,59.4402,36769.0
2018-01-18 13:15:00,65.09,65.09,65.05,65.05,19557.0,59.4493,59.4493,59.4128,59.4128,19557.0
2018-01-18 13:20:00,65.04,65.05,64.97,64.99,33909.0,59.4036,59.4128,59.3397,59.358,33909.0
2018-01-18 13:25:00,64.98,65.0,64.97,65.0,8550.0,59.3488,59.3671,59.3397,59.3671,8550.0
2018-01-18 13:30:00,64.99,65.01,64.93,64.94,18978.0,59.358,59.3762,59.3032,59.3123,18978.0
2018-01-18 13:35:00,64.94,64.96,64.85,64.88,44453.0,59.3123,59.3306,59.2301,59.2575,44453.0
2018-01-18 13:40:00,64.9,65.0,64.88,64.97,44102.0,59.2758,59.3671,59.2575,59.3397,44102.0
2018-01-18 13:45:00,64.97,64.97,64.93,64.94,15168.0,59.3397,59.3397,59.3032,59.3123,15168.0
2018-01-18 13:50:00,64.95,64.95,64.91,64.91,14937.0,59.3214,59.3214,59.2849,59.2849,14937.0
2018-01-18 13:55:00,64.91,64.96,64.88,64.94,28265.0,59.2849,59.3306,59.2575,59.3123,28265.0
2018-01-18 14:00:00,64.94,64.97,64.92,64.93,52279.0,59.3123,59.3397,59.294,59.3032,52279.0
2018-01-18 14:05:00,64.92,65.06,64.92,65.05,27883.0,59.294,59.4219,59.294,59.4128,27883.0
2018-01-18 14:10:00,65.05,65.08,64.99,65.01,45866.0,59.4128,59.4402,59.358,59.3762,45866.0
2018-01-18 14:15:00,65.04,65.04,64.99,64.99,61797.0,59.4036,59.4036,59.358,59.358,61797.0
2018-01-18 14:20:00,64.99,65.0,64.95,65.0,33857.0,59.358,59.3671,59.3214,59.3671,33857.0
2018-01-18 14:25:00,65.0,65.02,64.99,65.0,19300.0,59.3671,59.3854,59.358,59.3671,19300.0
2018-01-18 14:30:00,64.98,65.01,64.98,65.0,27267.0,59.3488,59.3762,59.3488,59.3671,27267.0
2018-01-18 14:35:00,65.0,65.04,64.98,65.03,19440.0,59.3671,59.4036,59.3488,59.3945,19440.0
2018-01-18 14:40:00,65.03,65.04,64.97,64.98,21846.0,59.3945,59.4036,59.3397,59.3488,21846.0
2018-01-18 14:45:00,64.98,64.99,64.94,64.96,18668.0,59.3488,59.358,59.3123,59.3306,18668.0
2018-01-18 14:50:00,64.96,64.98,64.91,64.98,24332.0,59.3306,59.3488,59.2849,59.3488,24332.0
2018-01-18 14:55:00,64.99,64.99,64.93,64.93,26093.0,59.358,59.358,59.3032,59.3032,26093.0
2018-01-18 15:00:00,64.92,64.93,64.86,64.88,35281.0,59.294,59.3032,59.2392,59.2575,35281.0
2018-01-18 15:05:00,64.87,64.91,64.87,64.91,43024.0,59.2484,59.2849,59.2484,59.2849,43024.0
2018-01-18 15:10:00,64.91,64.99,64.9,64.96,27376.0,59.2849,59.358,59.2758,59.3306,27376.0
2018-01-18 15:15:00,64.96,65.0,64.94,64.94,41973.0,59.3306,59.3671,59.3123,59.3123,41973.0
2018-01-18 15:20:00,64.95,64.96,64.91,64.93,44193.0,59.3214,59.3306,59.2849,59.3032,44193.0
2018-01-18 15:25:00,64.93,64.93,64.8,64.83,81412.0,59.3032,59.3032,59.1844,59.2118,81412.0
2018-01-18 15:30:00,64.84,64.87,64.76,64.81,84891.0,59.221,59.2484,59.1479,59.1936,84891.0
2018-01-18 15:35:00,64.81,64.86,64.79,64.81,75186.0,59.1936,59.2392,59.1753,59.1936,75186.0
2018-01-18 15:40:00,64.81,64.87,64.81,64.82,112777.0,59.1936,59.2484,59.1936,59.2027,112777.0
2018-01-18 15:45:00,64.82,64.91,64.81,64.91,87892.0,59.2027,59.2849,59.1936,59.2849,87892.0
2018-01-18 15:50:00,64.91,65.05,64.91,65.03,122731.0,59.2849,59.4128,59.2849,59.3945,122731.0
2018-01-18 15:55:00,65.03,65.09,65.01,65.07,365713.0,59.3945,59.4493,59.3762,59.431,365713.0
2018-01-19 09:30:00,65.4,65.4,64.92,64.99,277545.0,59.7324,59.7324,59.294,59.358,277545.0
2018-01-19 09:35:00,64.97,64.99,64.64,64.68,28426.0,59.3397,59.358,59.0383,59.0748,28426.0
2018-01-19 09:40:00,64.7,64.73,64.51,64.67,81033.0,59.0931,59.1205,58.9196,59.0657,81033.0
2018-01-19 09:45:00,64.72,64.8,64.62,64.63,19760.0,59.1114,59.1844,59.02,59.0292,19760.0
2018-01-19 09:50:00,64.6,64.77,64.6,64.66,92362.0,59.0018,59.157,59.0018,59.0566,92362.0
2018-01-19 09:55:00,64.66,64.82,64.64,64.81,24514.0,59.0566,59.2027,59.0383,59.1936,24514.0
2018-01-19 10:00:00,64.8,64.8,64.63,64.65,31366.0,59.1844,59.1844,59.0292,59.0474,31366.0
2018-01-19 10:05:00,64.64,64.78,64.64,64.78,51715.0,59.0383,59.1662,59.0383,59.1662,51715.0
2018-01-19 10:10:00,64.77,64.8,64.67,64.67,41073.0,59.157,59.1844,59.0657,59.0657,41073.0
2018-01-19 10:15:00,64.68,64.76,64.66,64.7,82097.0,59.0748,59.1479,59.0566,59.0931,82097.0
2018-01-19 10:20:00,64.7,64.8,64.63,64.8,140365.0,59.0931,59.1844,59.0292,59.1844,140365.0
2018-01-19 10:25:00,64.78,65.02,64.73,64.87,234252.0,59.1662,59.3854,59.1205,59.2484,234252.0
2018-01-19 10:30:00,64.87,65.03,64.85,64.95,158929.0,59.2484,59.3945,59.2301,59.3214,158929.0
2018-01-19 10:35:00,64.96,65.05,64.86,64.97,43250.0,59.3306,59.4128,59.2392,59.3397,43250.0
2018-01-19 10:40:00,64.96,64.98,64.88,64.92,119229.0,59.3306,59.3488,59.2575,59.294,119229.0
2018-01-19 10:45:00,64.93,64.94,64.58,64.63,55383.0,59.3032,59.3123,58.9835,59.0292,55383.0
2018-01-19 10:50:00,64.63,64.72,64.6,64.62,18717.0,59.0292,59.1114,59.0018,59.02,18717.0
2018-01-19 10:55:00,64.64,64.75,64.56,64.59,37345.0,59.0383,59.1388,58.9652,58.9926,37345.0
2018-01-19 11:00:00,64.58,64.63,64.48,64.58,38013.0,58.9835,59.0292,58.8922,58.9835,38013.0
2018-01-19 11:05:00,64.58,64.63,64.55,64.6,21726.0,58.9835,59.0292,58.9561,59.0018,21726.0
2018-01-19 11:10:00,64.6,64.65,64.55,64.56,16532.0,59.0018,59.0474,58.9561,58.9652,16532.0
2018-01-19 11:15:00,64.57,64.57,64.41,64.47,52929.0,58.9744,58.9744,58.8282,58.883,52929.0
2018-01-19 11:20:00,64.48,64.52,64.45,64.51,32768.0,58.8922,58.9287,58.8648,58.9196,32768.0
2018-01-19 11:25:00,64.5,64.52,64.44,64.47,19099.0,58.9104,58.9287,58.8556,58.883,19099.0
2018-01-19 11:30:00,64.48,64.52,64.45,64.49,27488.0,58.8922,58.9287,58.8648,58.9013,27488.0
2018-01-19 11:35:00,64.5,64.5,64.43,64.43,14903.0,58.9104,58.9104,58.8465,58.8465,14903.0
2018-01-19 11:40:00,64.45,64.48,64.43,64.45,19114.0,58.8648,58.8922,58.8465,58.8648,19114.0
2018-01-19 11:45:00,64.44,64.45,64.35,64.35,23780.0,58.8556,58.8648,58.7734,58.7734,23780.0
2018-01-19 11:50:00,64.35,64.41,64.35,64.41,22664.0,58.7734,58.8282,58.7734,58.8282,22664.0
2018-01-19 11:55:00,64.41,64.42,64.28,64.29,20348.0,58.8282,58.8374,58.7095,58.7186,20348.0
2018-01-19 12:00:00,64.3,64.34,64.28,64.3,19140.0,58.7278,58.7643,58.7095,58.7278,19140.0
2018-01-19 12:05:00,64.31,64.35,64.27,64.27,28688.0,58.7369,58.7734,58.7004,58.7004,28688.0
2018-01-19 12:10:00,64.26,64.3,64.26,64.27,23571.0,58.6912,58.7278,58.6912,58.7004,23571.0
2018-01-19 12:15:00,64.27,64.27,64.2,64.22,46161.0,58.7004,58.7004,58.6364,58.6547,46161.0
2018-01-19 12:20:00,64.21,64.29,64.2,64.23,20644.0,58.6456,58.7186,58.6364,58.6638,20644.0
2018-01-19 12:25:00,64.24,64.24,64.11,64.18,26668.0,58.673,58.673,58.5542,58.6182,26668.0
2018-01-19 12:30:00,64.17,64.26,64.17,64.22,18290.0,58.609,58.6912,58.609,58.6547,18290.0
2018-01-19 12:35:00,64.2,64.21,64.11,64.18,36474.0,58.6364,58.6456,58.5542,58.6182,36474.0
2018-01-19 12:40:00,64.17,64.22,64.14,64.2,23425.0,58.609,58.6547,58.5816,58.6364,23425.0
2018-01-19 12:45:00,64.19,64.21,64.15,64.21,34094.0,58.6273,58.6456,58.5908,58.6456,34094.0
2018-01-19 12:50:00,64.2,64.27,64.2,64.26,26788.0,58.6364,58.7004,58.6364,58.6912,26788.0
2018-01-19 12:55:00,64.24,64.3,64.21,64.22,27269.0,58.673,58.7278,58.6456,58.6547,27269.0
2018-01-19 13:00:00,64.21,64.33,64.21,64.33,13436.0,58.6456,58.7552,58.6456,58.7552,13436.0
2018-01-19 13:05:00,64.3,64.47,64.3,64.47,86202.0,58.7278,58.883,58.7278,58.883,86202.0
2018-01-19 13:10:00,64.45,64.51,64.43,64.48,19930.0,58.8648,58.9196,58.8465,58.8922,19930.0
2018-01-19 13:15:00,64.51,64.54,64.49,64.53,30376.0,58.9196,58.947,58.9013,58.9378,30376.0
2018-01-19 13:20:00,64.51,64.53,64.39,64.39,33086.0,58.9196,58.9378,58.81,58.81,33086.0
2018-01-19 13:25:00,64.39,64.4,64.35,64.4,19766.0,58.81,58.8191,58.7734,58.8191,19766.0
2018-01-19 13:30:00,64.41,64.44,64.38,64.4,20283.0,58.8282,58.8556,58.8008,58.8191,20283.0
2018-01-19 13:35:00,64.41,64.43,64.37,64.41,17781.0,58.8282,58.8465,58.7917,58.8282,17781.0
2018-01-19 13:40:00,64.4,64.44,64.38,64.39,23014.0,58.8191,58.8556,58.8008,58.81,23014.0
2018-01-19 13:45:00,64.38,64.38,64.33,64.37,32892.0,58.8008,58.8008,58.7552,58.7917,32892.0
2018-01-19 13:50:00,64.37,64.43,64.36,64.41,27289.0,58.7917,58.8465,58.7826,58.8282,27289.0
2018-01-19 13:55:00,64.4,64.48,64.39,64.48,28889.0,58.8191,58.8922,58.81,58.8922,28889.0
2018-01-19 14:00:00,64.48,64.6,64.47,64.52,53538.0,58.8922,59.0018,58.883,58.9287,53538.0
2018-01-19 14:05:00,64.52,64.63,64.51,64.61,31633.0,58.9287,59.0292,58.9196,59.0109,31633.0
2018-01-19 14:10:00,64.62,64.68,64.57,64.65,42546.0,59.02,59.0748,58.9744,59.0474,42546.0
2018-01-19 14:15:00,64.65,64.76,64.64,64.76,25973.0,59.0474,59.1479,59.0383,59.1479,25973.0
2018-01-19 14:20:00,64.75,64.81,64.75,64.77,44694.0,59.1388,59.1936,59.1388,59.157,44694.0
2018-01-19 14:25:00,64.78,64.8,64.73,64.78,129874.0,59.1662,59.1844,59.1205,59.1662,129874.0
2018-01-19 14:30:00,64.78,64.82,64.76,64.78,33640.0,59.1662,59.2027,59.1479,59.1662,33640.0
2018-01-19 14:35:00,64.78,64.85,64.77,64.84,36525.0,59.1662,59.2301,59.157,59.221,36525.0
2018-01-19 14:40:00,64.84,64.87,64.82,64.82,38515.0,59.221,59.2484,59.2027,59.2027,38515.0
2018-01-19 14:45:00,64.81,64.82,64.74,64.78,41834.0,59.1936,59.2027,59.1296,59.1662,41834.0
2018-01-19 14:50:00,64.8,64.83,64.79,64.81,39625.0,59.1844,59.2118,59.1753,59.1936,39625.0
2018-01-19 14:55:00,64.81,64.84,64.79,64.8,40782.0,59.1936,59.221,59.1753,59.1844,40782.0
2018-01-19 15:00:00,64.8,64.8,64.71,64.71,91769.0,59.1844,59.1844,59.1022,59.1022,91769.0
2018-01-19 15:05:00,64.71,64.75,64.68,64.72,35174.0,59.1022,59.1388,59.0748,59.1114,35174.0
2018-01-19 15:10:00,64.72,64.81,64.71,64.8,39441.0,59.1114,59.1936,59.1022,59.1844,39441.0
2018-01-19 15:15:00,64.8,64.82,64.77,64.8,41741.0,59.1844,59.2027,59.157,59.1844,41741.0
2018-01-19 15:20:00,64.8,64.81,64.76,64.77,52682.0,59.1844,59.1936,59.1479,59.157,52682.0
2018-01-19 15:25:00,64.77,64.79,64.76,64.77,69415.0,59.157,59.1753,59.1479,59.157,69415.0
2018-01-19 15:30:00,64.77,64.77,64.69,64.71,78879.0,59.157,59.157,59.084,59.1022,78879.0
2018-01-19 15:35:00,64.7,64.77,64.69,64.77,46490.0,59.0931,59.157,59.084,59.157,46490.0
2018-01-19 15:40:00,64.77,64.87,64.75,64.87,55264.0,59.157,59.2484,59.1388,59.2484,55264.0
2018-01-19 15:45:00,64.87,65.0,64.86,65.0,141143.0,59.2484,59.3671,59.2392,59.3671,141143.0
2018-01-19 15:50:00,65.0,65.04,64.96,65.02,200237.0,59.3671,59.4036,59.3306,59.3854,200237.0
2018-01-19 15:55:00,65.02,65.05,64.98,65.04,360274.0,59.3854,59.4128,59.3488,59.4036,360274.0
2018-01-22 09:30:00,64.86,65.05,64.69,64.71,85740.0,59.2392,59.4128,59.084,59.1022,85740.0
2018-01-22 09:35:00,64.69,64.7,64.46,64.46,30475.0,59.084,59.0931,58.8739,58.8739,30475.0
2018-01-22 09:40:00,64.47,64.68,64.45,64.54,80354.0,58.883,59.0748,58.8648,58.947,80354.0
2018-01-22 09:45:00,64.56,64.82,64.51,64.78,34153.0,58.9652,59.2027,58.9196,59.1662,34153.0
2018-01-22 09:50:00,64.78,64.81,64.6,64.81,26707.0,59.1662,59.1936,59.0018,59.1936,26707.0
2018-01-22 09:55:00,64.82,64.94,64.79,64.91,21983.0,59.2027,59.3123,59.1753,59.2849,21983.0
2018-01-22 10:00:00,64.91,64.91,64.76,64.8,54322.0,59.2849,59.2849,59.1479,59.1844,54322.0
2018-01-22 10:05:00,64.77,64.85,64.69,64.71,66558.0,59.157,59.2301,59.084,59.1022,66558.0
2018-01-22 10:10:00,64.7,64.72,64.59,64.7,52010.0,59.0931,59.1114,58.9926,59.0931,52010.0
2018-01-22 10:15:00,64.72,64.86,64.71,64.84,39532.0,59.1114,59.2392,59.1022,59.221,39532.0
2018-01-22 10:20:00,64.84,64.87,64.73,64.75,42702.0,59.221,59.2484,59.1205,59.1388,42702.0
2018-01-22 10:25:00,64.73,64.75,64.7,64.71,33171.0,59.1205,59.1388,59.0931,59.1022,33171.0
2018-01-22 10:30:00,64.72,64.84,64.65,64.83,59121.0,59.1114,59.221,59.0474,59.2118,59121.0
2018-01-22 10:35:00,64.83,64.84,64.7,64.75,22409.0,59.2118,59.221,59.0931,59.1388,22409.0
2018-01-22 10:40:00,64.77,64.83,64.74,64.8,33604.0,59.157,59.2118,59.1296,59.1844,33604.0
2018-01-22 10:45:00,64.81,64.87,64.72,64.73,18201.0,59.1936,59.2484,59.1114,59.1205,18201.0
2018-01-22 10:50:00,64.73,64.77,64.65,64.65,28426.0,59.1205,59.157,59.0474,59.0474,28426.0
2018-01-22 10:55:00,64.67,64.67,64.57,64.59,30013.0,59.0657,59.0657,58.9744,58.9926,30013.0
2018-01-22 11:00:00,64.6,64.67,64.58,64.62,33738.0,59.0018,59.0657,58.9835,59.02,33738.0
2018-01-22 11:05:00,64.61,64.62,64.46,64.55,64319.0,59.0109,59.02,58.8739,58.9561,64319.0
2018-01-22 11:10:00,64.54,64.57,64.51,64.53,39781.0,58.947,58.9744,58.9196,58.9378,39781.0
2018-01-22 11:15:00,64.53,64.55,64.5,64.53,26048.0,58.9378,58.9561,58.9104,58.9378,26048.0
2018-01-22 11:20:00,64.52,64.63,64.52,64.61,40474.0,58.9287,59.0292,58.9287,59.0109,40474.0
2018-01-22 11:25:00,64.6,64.63,64.47,64.47,22775.0,59.0018,59.0292,58.883,58.883,22775.0
2018-01-22 11:30:00,64.46,64.48,64.4,64.44,26519.0,58.8739,58.8922,58.8191,58.8556,26519.0
2018-01-22 11:35:00,64.45,64.54,64.44,64.54,15322.0,58.8648,58.947,58.8556,58.947,15322.0
2018-01-22 11:40:00,64.54,64.54,64.46,64.46,11139.0,58.947,58.947,58.8739,58.8739,11139.0
2018-01-22 11:45:00,64.46,64.49,64.43,64.48,14865.0,58.8739,58.9013,58.8465,58.8922,14865.0
2018-01-22 11:50:00,64.48,64.51,64.45,64.49,15325.0,58.8922,58.9196,58.8648,58.9013,15325.0
2018-01-22 11:55:00,64.5,64.66,64.49,64.66,33018.0,58.9104,59.0566,58.9013,59.0566,33018.0
2018-01-22 12:00:00,64.64,64.66,64.57,64.64,13490.0,59.0383,59.0566,58.9744,59.0383,13490.0
2018-01-22 12:05:00,64.64,64.77,64.64,64.76,24866.0,59.0383,59.157,59.0383,59.1479,24866.0
2018-01-22 12:10:00,64.75,64.75,64.65,64.65,12589.0,59.1388,59.1388,59.0474,59.0474,12589.0
2018-01-22 12:15:00,64.65,64.7,64.65,64.7,28127.0,59.0474,59.0931,59.0474,59.0931,28127.0
2018-01-22 12:20:00,64.7,64.74,64.67,64.71,25242.0,59.0931,59.1296,59.0657,59.1022,25242.0
2018-01-22 12:25:00,64.72,64.72,64.66,64.72,5869.0,59.1114,59.1114,59.0566,59.1114,5869.0
2018-01-22 12:30:00,64.72,64.77,64.7,64.76,30715.0,59.1114,59.157,59.0931,59.1479,30715.0
2018-01-22 12:35:00,64.76,64.84,64.74,64.8,51146.0,59.1479,59.221,59.1296,59.1844,51146.0
2018-01-22 12:40:00,64.8,64.93,64.8,64.88,53604.0,59.1844,59.3032,59.1844,59.2575,53604.0
2018-01-22 12:45:00,64.9,64.9,64.81,64.87,13752.0,59.2758,59.2758,59.1936,59.2484,13752.0
2018-01-22 12:50:00,64.87,64.89,64.83,64.83,14111.0,59.2484,59.2666,59.2118,59.2118,14111.0
2018-01-22 12:55:00,64.84,64.84,64.73,64.73,13749.0,59.221,59.221,59.1205,59.1205,13749.0
2018-01-22 13:00:00,64.73,64.76,64.67,64.72,19004.0,59.1205,59.1479,59.0657,59.1114,19004.0
2018-01-22 13:05:00,64.71,64.74,64.69,64.74,17909.0,59.1022,59.1296,59.084,59.1296,17909.0
2018-01-22 13:10:00,64.74,64.8,64.74,64.8,13157.0,59.1296,59.1844,59.1296,59.1844,13157.0
2018-01-22 13:15:00,64.8,64.8,64.74,64.79,69753.0,59.1844,59.1844,59.1296,59.1753,69753.0
2018-01-22 13:20:00,64.78,64.78,64.72,64.73,20966.0,59.1662,59.1662,59.1114,59.1205,20966.0
2018-01-22 13:25:00,64.73,64.79,64.72,64.78,13063.0,59.1205,59.1753,59.1114,59.1662,13063.0
2018-01-22 13:30:00,64.79,64.87,64.78,64.82,31475.0,59.1753,59.2484,59.1662,59.2027,31475.0
2018-01-22 13:35:00,64.82,64.85,64.82,64.82,12726.0,59.2027,59.2301,59.2027,59.2027,12726.0
2018-01-22 13:40:00,64.83,64.84,64.79,64.81,12658.0,59.2118,59.221,59.1753,59.1936,12658.0
2018-01-22 13:45:00,64.81,64.83,64.8,64.82,11423.0,59.1936,59.2118,59.1844,59.2027,11423.0
2018-01-22 13:50:00,64.82,64.87,64.8,64.81,24849.0,59.2027,59.2484,59.1844,59.1936,24849.0
2018-01-22 13:55:00,64.81,64.89,64.81,64.89,16659.0,59.1936,59.2666,59.1936,59.2666,16659.0
2018-01-22 14:00:00,64.89,64.89,64.83,64.83,22442.0,59.2666,59.2666,59.2118,59.2118,22442.0
2018-01-22 14:05:00,64.82,64.87,64.82,64.86,56030.0,59.2027,59.2484,59.2027,59.2392,56030.0
2018-01-22 14:10:00,64.85,64.88,64.8,64.81,36305.0,59.2301,59.2575,59.1844,59.1936,36305.0
2018-01-22 14:15:00,64.8,64.81,64.71,64.72,22333.0,59.1844,59.1936,59.1022,59.1114,22333.0
2018-01-22 14:20:00,64.71,64.81,64.69,64.77,49972.0,59.1022,59.1936,59.084,59.157,49972.0
2018-01-22 14:25:00,64.78,64.78,64.66,64.67,12188.0,59.1662,59.1662,59.0566,59.0657,12188.0
2018-01-22 14:30:00,64.69,64.7,64.66,64.69,17450.0,59.084,59.0931,59.0566,59.084,17450.0
2018-01-22 14:35:00,64.69,64.69,64.64,64.68,19910.0,59.084,59.084,59.0383,59.0748,19910.0
2018-01-22 14:40:00,64.67,64.68,64.58,64.61,34205.0,59.0657,59.0748,58.9835,59.0109,34205.0
2018-01-22 14:45:00,64.61,64.65,64.61,64.65,23501.0,59.0109,59.0474,59.0109,59.0474,23501.0
2018-01-22 14:50:00,64.65,64.66,64.6,64.62,25944.0,59.0474,59.0566,59.0018,59.02,25944.0
2018-01-22 14:55:00,64.62,64.62,64.6,64.6,17793.0,59.02,59.02,59.0018,59.0018,17793.0
2018-01-22 15:00:00,64.6,64.6,64.56,64.59,27782.0,59.0018,59.0018,58.9652,58.9926,27782.0
2018-01-22 15:05:00,64.59,64.64,64.58,64.62,27473.0,58.9926,59.0383,58.9835,59.02,27473.0
2018-01-22 15:10:00,64.62,64.65,64.61,64.65,24148.0,59.02,59.0474,59.0109,59.0474,24148.0
2018-01-22 15:15:00,64.63,64.66,64.62,64.66,33523.0,59.0292,59.0566,59.02,59.0566,33523.0
2018-01-22 15:20:00,64.65,64.72,64.65,64.7,56789.0,59.0474,59.1114,59.0474,59.0931,56789.0
2018-01-22 15:25:00,64.7,64.73,64.7,64.72,18685.0,59.0931,59.1205,59.0931,59.1114,18685.0
2018-01-22 15:30:00,64.73,64.74,64.68,64.71,52300.0,59.1205,59.1296,59.0748,59.1022,52300.0
2018-01-22 15:35:00,64.71,64.72,64.7,64.72,35201.0,59.1022,59.1114,59.0931,59.1114,35201.0
2018-01-22 15:40:00,64.72,64.75,64.71,64.74,74430.0,59.1114,59.1388,59.1022,59.1296,74430.0
2018-01-22 15:45:00,64.74,64.75,64.72,64.74,84661.0,59.1296,59.1388,59.1114,59.1296,84661.0
2018-01-22 15:50:00,64.74,64.74,64.71,64.72,157042.0,59.1296,59.1296,59.1022,59.1114,157042.0
2018-01-22 15:55:00,64.72,64.92,64.71,64.91,379273.0,59.1114,59.294,59.1022,59.2849,379273.0
2018-01-23 09:30:00,64.75,64.88,64.6,64.6,48913.0,59.1388,59.2575,59.0018,59.0018,48913.0
2018-01-23 09:35:00,64.63,64.78,64.53,64.58,68418.0,59.0292,59.1662,58.9378,58.9835,68418.0
2018-01-23 09:40:00,64.62,64.74,64.59,64.69,33078.0,59.02,59.1296,58.9926,59.084,33078.0
2018-01-23 09:45:00,64.7,64.71,64.55,64.55,57595.0,59.0931,59.1022,58.9561,58.9561,57595.0
2018-01-23 09:50:00,64.56,64.63,64.53,64.54,41388.0,58.9652,59.0292,58.9378,58.947,41388.0
2018-01-23 09:55:00,64.54,64.62,64.43,64.51,64929.0,58.947,59.02,58.8465,58.9196,64929.0
2018-01-23 10:00:00,64.51,64.55,64.41,64.41,40857.0,58.9196,58.9561,58.8282,58.8282,40857.0
2018-01-23 10:05:00,64.42,64.57,64.41,64.53,33556.0,58.8374,58.9744,58.8282,58.9378,33556.0
2018-01-23 10:10:00,64.53,64.55,64.33,64.34,52796.0,58.9378,58.9561,58.7552,58.7643,52796.0
2018-01-23 10:15:00,64.35,64.47,64.34,64.47,28802.0,58.7734,58.883,58.7643,58.883,28802.0
2018-01-23 10:20:00,64.47,64.47,64.34,64.4,36582.0,58.883,58.883,58.7643,58.8191,36582.0
2018-01-23 10:25:00,64.4,64.42,64.36,64.38,22201.0,58.8191,58.8374,58.7826,58.8008,22201.0
2018-01-23 10:30:00,64.36,64.48,64.35,64.46,27581.0,58.7826,58.8922,58.7734,58.8739,27581.0
2018-01-23 10:35:00,64.46,64.53,64.43,64.45,24708.0,58.8739,58.9378,58.8465,58.8648,24708.0
2018-01-23 10:40:00,64.44,64.44,64.26,64.26,46746.0,58.8556,58.8556,58.6912,58.6912,46746.0
2018-01-23 10:45:00,64.26,64.33,64.25,64.25,52398.0,58.6912,58.7552,58.6821,58.6821,52398.0
2018-01-23 10:50:00,64.26,64.3,64.21,64.23,97413.0,58.6912,58.7278,58.6456,58.6638,97413.0
2018-01-23 10:55:00,64.23,64.59,64.21,64.57,70132.0,58.6638,58.9926,58.6456,58.9744,70132.0
2018-01-23 11:00:00,64.56,64.65,64.52,64.6,59626.0,58.9652,59.0474,58.9287,59.0018,59626.0
2018-01-23 11:05:00,64.6,64.64,64.55,64.55,29651.0,59.0018,59.0383,58.9561,58.9561,29651.0
2018-01-23 11:10:00,64.55,64.59,64.54,64.57,41446.0,58.9561,58.9926,58.947,58.9744,41446.0
2018-01-23 11:15:00,64.56,64.57,64.48,64.53,55652.0,58.9652,58.9744,58.8922,58.9378,55652.0
2018-01-23 11:20:00,64.53,64.57,64.49,64.53,34816.0,58.9378,58.9744,58.9013,58.9378,34816.0
2018-01-23 11:25:00,64.52,64.58,64.5,64.53,64000.0,58.9287,58.9835,58.9104,58.9378,64000.0
2018-01-23 11:30:00,64.56,64.59,64.54,64.55,21583.0,58.9652,58.9926,58.947,58.9561,21583.0
2018-01-23 11:35:00,64.57,64.57,64.5,64.56,24340.0,58.9744,58.9744,58.9104,58.9652,24340.0
2018-01-23 11:40:00,64.57,64.57,64.43,64.53,42802.0,58.9744,58.9744,58.8465,58.9378,42802.0
2018-01-23 11:45:00,64.53,64.55,64.47,64.47,48462.0,58.9378,58.9561,58.883,58.883,48462.0
2018-01-23 11:50:00,64.47,64.48,64.39,64.44,30685.0,58.883,58.8922,58.81,58.8556,30685.0
2018-01-23 11:55:00,64.43,64.54,64.42,64.51,27324.0,58.8465,58.947,58.8374,58.9196,27324.0
2018-01-23 12:00:00,64.52,64.57,64.5,64.57,17440.0,58.9287,58.9744,58.9104,58.9744,17440.0
2018-01-23 12:05:00,64.57,64.59,64.51,64.53,26620.0,58.9744,58.9926,58.9196,58.9378,26620.0
2018-01-23 12:10:00,64.53,64.56,64.5,64.53,32422.0,58.9378,58.9652,58.9104,58.9378,32422.0
2018-01-23 12:15:00,64.54,64.56,64.51,64.52,26447.0,58.947,58.9652,58.9196,58.9287,26447.0
2018-01-23 12:20:00,64.54,64.59,64.53,64.54,24757.0,58.947,58.9926,58.9378,58.947,24757.0
2018-01-23 12:25:00,64.55,64.57,64.51,64.55,20578.0,58.9561,58.9744,58.9196,58.9561,20578.0
2018-01-23 12:30:00,64.57,64.59,64.5,64.52,38444.0,58.9744,58.9926,58.9104,58.9287,38444.0
2018-01-23 12:35:00,64.52,64.55,64.5,64.51,16673.0,58.9287,58.9561,58.9104,58.9196,16673.0
2018-01-23 12:40:00,64.52,64.54,64.51,64.52,19743.0,58.9287,58.947,58.9196,58.9287,19743.0
2018-01-23 12:45:00,64.53,64.53,64.47,64.47,20056.0,58.9378,58.9378,58.883,58.883,20056.0
2018-01-23 12:50:00,64.47,64.62,64.46,64.62,17859.0,58.883,59.02,58.8739,59.02,17859.0
2018-01-23 12:55:00,64.61,64.62,64.59,64.61,13986.0,59.0109,59.02,58.9926,59.0109,13986.0
2018-01-23 13:00:00,64.62,64.74,64.59,64.74,18978.0,59.02,59.1296,58.9926,59.1296,18978.0
2018-01-23 13:05:00,64.74,64.79,64.7,64.77,20885.0,59.1296,59.1753,59.0931,59.157,20885.0
2018-01-23 13:10:00,64.76,64.79,64.73,64.75,21539.0,59.1479,59.1753,59.1205,59.1388,21539.0
2018-01-23 13:15:00,64.76,64.78,64.72,64.74,11545.0,59.1479,59.1662,59.1114,59.1296,11545.0
2018-01-23 13:20:00,64.73,64.73,64.67,64.72,12204.0,59.1205,59.1205,59.0657,59.1114,12204.0
2018-01-23 13:25:00,64.7,64.73,64.69,64.73,12151.0,59.0931,59.1205,59.084,59.1205,12151.0
2018-01-23 13:30:00,64.73,64.82,64.72,64.77,32446.0,59.1205,59.2027,59.1114,59.157,32446.0
2018-01-23 13:35:00,64.77,64.83,64.76,64.79,25687.0,59.157,59.2118,59.1479,59.1753,25687.0
2018-01-23 13:40:00,64.79,64.81,64.75,64.8,17602.0,59.1753,59.1936,59.1388,59.1844,17602.0
2018-01-23 13:45:00,64.79,64.88,64.79,64.88,23023.0,59.1753,59.2575,59.1753,59.2575,23023.0
2018-01-23 13:50:00,64.88,64.91,64.83,64.89,27602.0,59.2575,59.2849,59.2118,59.2666,27602.0
2018-01-23 13:55:00,64.89,64.91,64.79,64.85,27065.0,59.2666,59.2849,59.1753,59.2301,27065.0
2018-01-23 14:00:00,64.84,64.87,64.81,64.86,34764.0,59.221,59.2484,59.1936,59.2392,34764.0
2018-01-23 14:05:00,64.86,65.07,64.85,64.99,77319.0,59.2392,59.431,59.2301,59.358,77319.0
2018-01-23 14:10:00,64.99,65.03,64.95,65.02,32219.0,59.358,59.3945,59.3214,59.3854,32219.0
2018-01-23 14:15:00,65.01,65.02,64.98,65.0,44748.0,59.3762,59.3854,59.3488,59.3671,44748.0
2018-01-23 14:20:00,65.0,65.01,64.94,64.98,35831.0,59.3671,59.3762,59.3123,59.3488,35831.0
2018-01-23 14:25:00,64.98,65.02,64.95,65.01,28840.0,59.3488,59.3854,59.3214,59.3762,28840.0
2018-01-23 14:30:00,65.0,65.01,64.9,64.96,41665.0,59.3671,59.3762,59.2758,59.3306,41665.0
2018-01-23 14:35:00,64.96,64.99,64.94,64.97,24459.0,59.3306,59.358,59.3123,59.3397,24459.0
2018-01-23 14:40:00,64.96,65.01,64.95,64.98,31660.0,59.3306,59.3762,59.3214,59.3488,31660.0
2018-01-23 14:45:00,64.99,65.13,64.99,65.12,103102.0,59.358,59.4858,59.358,59.4767,103102.0
2018-01-23 14:50:00,65.11,65.5,65.11,65.3,220707.0,59.4676,59.8238,59.4676,59.6411,220707.0
2018-01-23 14:55:00,65.29,65.37,65.24,65.33,59619.0,59.632,59.705,59.5863,59.6685,59619.0
2018-01-23 15:00:00,65.32,65.33,65.18,65.19,45510.0,59.6594,59.6685,59.5315,59.5406,45510.0
2018-01-23 15:05:00,65.19,65.28,65.14,65.28,68758.0,59.5406,59.6228,59.495,59.6228,68758.0
2018-01-23 15:10:00,65.27,65.34,65.24,65.29,64103.0,59.6137,59.6776,59.5863,59.632,64103.0
2018-01-23 15:15:00,65.29,65.4,65.29,65.36,53452.0,59.632,59.7324,59.632,59.6959,53452.0
2018-01-23 15:20:00,65.34,65.41,65.34,65.34,41463.0,59.6776,59.7416,59.6776,59.6776,41463.0
2018-01-23 15:25:00,65.34,65.36,65.27,65.35,43377.0,59.6776,59.6959,59.6137,59.6868,43377.0
2018-01-23 15:30:00,65.36,65.36,65.24,65.29,87480.0,59.6959,59.6959,59.5863,59.632,87480.0
2018-01-23 15:35:00,65.28,65.29,65.17,65.21,65293.0,59.6228,59.632,59.5224,59.5589,65293.0
2018-01-23 15:40:00,65.2,65.23,65.16,65.22,74790.0,59.5498,59.5772,59.5132,59.568,74790.0
2018-01-23 15:45:00,65.22,65.33,65.21,65.28,96156.0,59.568,59.6685,59.5589,59.6228,96156.0
2018-01-23 15:50:00,65.27,65.29,65.24,65.26,129779.0,59.6137,59.632,59.5863,59.6046,129779.0
2018-01-23 15:55:00,65.25,65.34,65.23,65.27,225151.0,59.5954,59.6776,59.5772,59.6137,225151.0
2018-01-24 09:30:00,62.63,62.66,61.83,62.19,473732.0,57.2025,57.2299,56.4718,56.8006,473732.0
2018-01-24 09:35:00,62.12,62.41,62.1,62.39,247657.0,56.7367,57.0015,56.7184,56.9833,247657.0
2018-01-24 09:40:00,62.39,62.84,62.36,62.82,156107.0,56.9833,57.3943,56.9559,57.376,156107.0
2018-01-24 09:45:00,62.82,63.49,62.75,63.22,286217.0,57.376,57.988,57.3121,57.7413,286217.0
2018-01-24 09:50:00,63.24,63.37,63.02,63.37,117476.0,57.7596,57.8784,57.5587,57.8784,117476.0
2018-01-24 09:55:00,63.36,63.46,63.02,63.09,95386.0,57.8692,57.9606,57.5587,57.6226,95386.0
2018-01-24 10:00:00,63.1,63.13,62.89,63.06,189693.0,57.6317,57.6591,57.4399,57.5952,189693.0
2018-01-24 10:05:00,63.05,63.18,62.97,63.17,125070.0,57.5861,57.7048,57.513,57.6957,125070.0
2018-01-24 10:10:00,63.18,63.56,63.14,63.53,142084.0,57.7048,58.0519,57.6683,58.0245,142084.0
2018-01-24 10:15:00,63.54,63.57,63.2,63.3,111292.0,58.0336,58.061,57.7231,57.8144,111292.0
2018-01-24 10:20:00,63.3,63.47,63.27,63.39,150714.0,57.8144,57.9697,57.787,57.8966,150714.0
2018-01-24 10:25:00,63.38,63.4,63.26,63.3,60310.0,57.8875,57.9058,57.7779,57.8144,60310.0
2018-01-24 10:30:00,63.31,63.34,63.16,63.21,89186.0,57.8235,57.851,57.6865,57.7322,89186.0
2018-01-24 10:35:00,63.22,63.39,63.2,63.3,53570.0,57.7413,57.8966,57.7231,57.8144,53570.0
2018-01-24 10:40:00,63.3,63.36,63.24,63.33,48090.0,57.8144,57.8692,57.7596,57.8418,48090.0
2018-01-24 10:45:00,63.33,63.45,63.26,63.33,67562.0,57.8418,57.9514,57.7779,57.8418,67562.0
2018-01-24 10:50:00,63.32,63.36,63.19,63.25,70820.0,57.8327,57.8692,57.7139,57.7687,70820.0
2018-01-24 10:55:00,63.25,63.25,62.91,62.97,70730.0,57.7687,57.7687,57.4582,57.513,70730.0
2018-01-24 11:00:00,62.97,63.0,62.74,62.78,89235.0,57.513,57.5404,57.3029,57.3395,89235.0
2018-01-24 11:05:00,62.77,62.8,62.71,62.71,83239.0,57.3303,57.3577,57.2755,57.2755,83239.0
2018-01-24 11:10:00,62.72,62.8,62.44,62.46,101871.0,57.2847,57.3577,57.0289,57.0472,101871.0
2018-01-24 11:15:00,62.45,62.51,62.33,62.33,63821.0,57.0381,57.0929,56.9285,56.9285,63821.0
2018-01-24 11:20:00,62.32,62.51,62.27,62.39,135518.0,56.9193,57.0929,56.8737,56.9833,135518.0
2018-01-24 11:25:00,62.38,62.45,62.36,62.4,64029.0,56.9741,57.0381,56.9559,56.9924,64029.0
2018-01-24 11:30:00,62.4,62.41,62.15,62.15,115935.0,56.9924,57.0015,56.7641,56.7641,115935.0
2018-01-24 11:35:00,62.17,62.19,62.07,62.12,96743.0,56.7823,56.8006,56.691,56.7367,96743.0
2018-01-24 11:40:00,62.11,62.23,62.09,62.18,92208.0,56.7275,56.8371,56.7093,56.7915,92208.0
2018-01-24 11:45:00,62.17,62.43,62.17,62.3,61910.0,56.7823,57.0198,56.7823,56.9011,61910.0
2018-01-24 11:50:00,62.3,62.46,62.29,62.4,53928.0,56.9011,57.0472,56.8919,56.9924,53928.0
2018-01-24 11:55:00,62.4,62.64,62.39,62.47,70143.0,56.9924,57.2116,56.9833,57.0563,70143.0
2018-01-24 12:00:00,62.5,62.51,62.36,62.48,44182.0,57.0837,57.0929,56.9559,57.0655,44182.0
2018-01-24 12:05:00,62.49,62.54,62.45,62.5,35156.0,57.0746,57.1203,57.0381,57.0837,35156.0
2018-01-24 12:10:00,62.5,62.52,62.41,62.51,37722.0,57.0837,57.102,57.0015,57.0929,37722.0
2018-01-24 12:15:00,62.51,62.62,62.5,62.59,52412.0,57.0929,57.1933,57.0837,57.1659,52412.0
2018-01-24 12:20:00,62.59,62.59,62.43,62.47,33558.0,57.1659,57.1659,57.0198,57.0563,33558.0
2018-01-24 12:25:00,62.47,62.51,62.41,62.43,36684.0,57.0563,57.0929,57.0015,57.0198,36684.0
2018-01-24 12:30:00,62.48,62.54,62.36,62.38,40275.0,57.0655,57.1203,56.9559,56.9741,40275.0
2018-01-24 12:35:00,62.37,62.43,62.35,62.35,39667.0,56.965,57.0198,56.9467,56.9467,39667.0
2018-01-24 12:40:00,62.35,62.36,62.21,62.21,46953.0,56.9467,56.9559,56.8189,56.8189,46953.0
2018-01-24 12:45:00,62.21,62.4,62.14,62.38,46441.0,56.8189,56.9924,56.7549,56.9741,46441.0
2018-01-24 12:50:00,62.37,62.37,62.17,62.23,64288.0,56.965,56.965,56.7823,56.8371,64288.0
2018-01-24 12:55:00,62.25,62.32,62.2,62.31,73133.0,56.8554,56.9193,56.8097,56.9102,73133.0
2018-01-24 13:00:00,62.31,62.37,62.29,62.3,76378.0,56.9102,56.965,56.8919,56.9011,76378.0
2018-01-24 13:05:00,62.3,62.3,62.13,62.21,68445.0,56.9011,56.9011,56.7458,56.8189,68445.0
2018-01-24 13:10:00,62.21,62.25,62.11,62.15,55079.0,56.8189,56.8554,56.7275,56.7641,55079.0
2018-01-24 13:15:00,62.13,62.15,62.06,62.1,58438.0,56.7458,56.7641,56.6819,56.7184,58438.0
2018-01-24 13:20:00,62.1,62.1,62.0,62.03,115949.0,56.7184,56.7184,56.6271,56.6545,115949.0
2018-01-24 13:25:00,62.02,62.09,62.01,62.07,83043.0,56.6453,56.7093,56.6362,56.691,83043.0
2018-01-24 13:30:00,62.07,62.09,61.99,62.08,121411.0,56.691,56.7093,56.6179,56.7001,121411.0
2018-01-24 13:35:00,62.07,62.1,62.0,62.09,97054.0,56.691,56.7184,56.6271,56.7093,97054.0
2018-01-24 13:40:00,62.08,62.36,62.07,62.32,78297.0,56.7001,56.9559,56.691,56.9193,78297.0
2018-01-24 13:45:00,62.31,62.44,62.16,62.44,66962.0,56.9102,57.0289,56.7732,57.0289,66962.0
2018-01-24 13:50:00,62.46,62.46,62.25,62.32,126897.0,57.0472,57.0472,56.8554,56.9193,126897.0
2018-01-24 13:55:00,62.31,62.32,62.15,62.22,75027.0,56.9102,56.9193,56.7641,56.828,75027.0
2018-01-24 14:00:00,62.22,62.28,62.18,62.25,87720.0,56.828,56.8828,56.7915,56.8554,87720.0
2018-01-24 14:05:00,62.25,62.25,62.16,62.21,86617.0,56.8554,56.8554,56.7732,56.8189,86617.0
2018-01-24 14:10:00,62.2,62.27,62.15,62.21,60594.0,56.8097,56.8737,56.7641,56.8189,60594.0
2018-01-24 14:15:00,62.2,62.2,62.09,62.2,65617.0,56.8097,56.8097,56.7093,56.8097,65617.0
2018-01-24 14:20:00,62.2,62.24,62.16,62.2,72417.0,56.8097,56.8463,56.7732,56.8097,72417.0
2018-01-24 14:25:00,62.2,62.29,62.16,62.28,105427.0,56.8097,56.8919,56.7732,56.8828,105427.0
2018-01-24 14:30:00,62.29,62.39,62.27,62.31,102551.0,56.8919,56.9833,56.8737,56.9102,102551.0
2018-01-24 14:35:00,62.31,62.36,62.21,62.24,122314.0,56.9102,56.9559,56.8189,56.8463,122314.0
2018-01-24 14:40:00,62.24,62.3,62.16,62.24,106163.0,56.8463,56.9011,56.7732,56.8463,106163.0
2018-01-24 14:45:00,62.24,62.26,62.15,62.2,116783.0,56.8463,56.8645,56.7641,56.8097,116783.0
2018-01-24 14:50:00,62.19,62.22,62.13,62.13,85734.0,56.8006,56.828,56.7458,56.7458,85734.0
2018-01-24 14:55:00,62.14,62.24,62.13,62.18,93825.0,56.7549,56.8463,56.7458,56.7915,93825.0
2018-01-24 15:00:00,62.18,62.18,62.1,62.14,94534.0,56.7915,56.7915,56.7184,56.7549,94534.0
2018-01-24 15:05:00,62.14,62.22,62.14,62.21,88510.0,56.7549,56.828,56.7549,56.8189,88510.0
2018-01-24 15:10:00,62.2,62.25,62.17,62.18,93237.0,56.8097,56.8554,56.7823,56.7915,93237.0
2018-01-24 15:15:00,62.17,62.19,62.11,62.11,90298.0,56.7823,56.8006,56.7275,56.7275,90298.0
2018-01-24 15:20:00,62.11,62.25,62.1,62.2,123732.0,56.7275,56.8554,56.7184,56.8097,123732.0
2018-01-24 15:25:00,62.18,62.26,62.15,62.22,162660.0,56.7915,56.8645,56.7641,56.828,162660.0
2018-01-24 15:30:00,62.23,62.32,62.2,62.21,194340.0,56.8371,56.9193,56.8097,56.8189,194340.0
2018-01-24 15:35:00,62.21,62.28,62.19,62.27,181954.0,56.8189,56.8828,56.8006,56.8737,181954.0
2018-01-24 15:40:00,62.27,62.28,62.19,62.23,281380.0,56.8737,56.8828,56.8006,56.8371,281380.0
2018-01-24 15:45:00,62.24,62.32,62.21,62.25,262476.0,56.8463,56.9193,56.8189,56.8554,262476.0
2018-01-24 15:50:00,62.25,62.35,62.23,62.3,216850.0,56.8554,56.9467,56.8371,56.9011,216850.0
2018-01-24 15:55:00,62.3,62.32,62.16,62.23,472647.0,56.9011,56.9193,56.7732,56.8371,472647.0
2018-01-25 09:30:00,63.02,63.03,60.62,61.5,551013.0,57.5587,57.5678,55.3667,56.1704,551013.0
2018-01-25 09:35:00,61.43,62.2,60.67,60.88,262838.0,56.1065,56.8097,55.4123,55.6041,262838.0
2018-01-25 09:40:00,60.81,61.05,59.85,59.85,414869.0,55.5402,55.7594,54.6634,54.6634,414869.0
2018-01-25 09:45:00,59.86,59.9,59.25,59.66,644871.0,54.6725,54.7091,54.1154,54.4899,644871.0
2018-01-25 09:50:00,59.65,60.03,59.51,59.78,522024.0,54.4807,54.8278,54.3529,54.5995,522024.0
2018-01-25 09:55:00,59.79,60.1,59.76,60.05,317380.0,54.6086,54.8917,54.5812,54.8461,317380.0
2018-01-25 10:00:00,60.05,60.14,59.75,59.85,353737.0,54.8461,54.9283,54.5721,54.6634,353737.0
2018-01-25 10:05:00,59.86,59.98,59.68,59.83,188214.0,54.6725,54.7821,54.5081,54.6451,188214.0
2018-01-25 10:10:00,59.82,60.19,59.82,60.16,175701.0,54.636,54.9739,54.636,54.9465,175701.0
2018-01-25 10:15:00,60.16,60.75,60.11,60.57,214902.0,54.9465,55.4854,54.9009,55.321,214902.0
2018-01-25 10:20:00,60.6,61.12,60.57,60.84,223084.0,55.3484,55.8233,55.321,55.5676,223084.0
2018-01-25 10:25:00,60.84,60.84,60.4,60.46,162129.0,55.5676,55.5676,55.1657,55.2205,162129.0
2018-01-25 10:30:00,60.44,60.64,60.41,60.47,133116.0,55.2023,55.3849,55.1749,55.2297,133116.0
2018-01-25 10:35:00,60.52,60.69,60.01,60.05,174211.0,55.2753,55.4306,54.8095,54.8461,174211.0
2018-01-25 10:40:00,60.05,60.3,59.91,60.23,111832.0,54.8461,55.0744,54.7182,55.0105,111832.0
2018-01-25 10:45:00,60.19,60.23,60.05,60.06,67851.0,54.9739,55.0105,54.8461,54.8552,67851.0
2018-01-25 10:50:00,60.06,60.45,60.06,60.35,64563.0,54.8552,55.2114,54.8552,55.1201,64563.0
2018-01-25 10:55:00,60.33,60.33,60.03,60.04,67643.0,55.1018,55.1018,54.8278,54.8369,67643.0
2018-01-25 11:00:00,60.03,60.04,59.84,59.9,112867.0,54.8278,54.8369,54.6543,54.7091,112867.0
2018-01-25 11:05:00,59.91,59.91,59.69,59.71,126469.0,54.7182,54.7182,54.5173,54.5355,126469.0
2018-01-25 11:10:00,59.7,60.01,59.66,59.91,126954.0,54.5264,54.8095,54.4899,54.7182,126954.0
2018-01-25 11:15:00,59.9,59.95,59.85,59.88,62584.0,54.7091,54.7547,54.6634,54.6908,62584.0
2018-01-25 11:20:00,59.87,59.97,59.83,59.9,52428.0,54.6817,54.773,54.6451,54.7091,52428.0
2018-01-25 11:25:00,59.9,60.08,59.84,59.97,67717.0,54.7091,54.8735,54.6543,54.773,67717.0
2018-01-25 11:30:00,59.97,60.08,59.95,60.08,44581.0,54.773,54.8735,54.7547,54.8735,44581.0
2018-01-25 11:35:00,60.07,60.19,60.02,60.14,88125.0,54.8643,54.9739,54.8187,54.9283,88125.0
2018-01-25 11:40:00,60.14,60.82,60.11,60.82,178276.0,54.9283,55.5493,54.9009,55.5493,178276.0
2018-01-25 11:45:00,60.8,60.8,60.64,60.77,100740.0,55.5311,55.5311,55.3849,55.5037,100740.0
2018-01-25 11:50:00,60.75,60.78,60.69,60.74,65192.0,55.4854,55.5128,55.4306,55.4763,65192.0
2018-01-25 11:55:00,60.72,60.8,60.7,60.75,69001.0,55.458,55.5311,55.4397,55.4854,69001.0
2018-01-25 12:00:00,60.76,61.04,60.74,60.94,78056.0,55.4945,55.7503,55.4763,55.6589,78056.0
2018-01-25 12:05:00,60.93,60.96,60.83,60.84,42086.0,55.6498,55.6772,55.5585,55.5676,42086.0
2018-01-25 12:10:00,60.85,60.87,60.59,60.6,58394.0,55.5767,55.595,55.3393,55.3484,58394.0
2018-01-25 12:15:00,60.61,60.69,60.56,60.63,40946.0,55.3575,55.4306,55.3119,55.3758,40946.0
2018-01-25 12:20:00,60.62,60.63,60.44,60.47,103073.0,55.3667,55.3758,55.2023,55.2297,103073.0
2018-01-25 12:25:00,60.45,60.63,60.43,60.56,42799.0,55.2114,55.3758,55.1931,55.3119,42799.0
2018-01-25 12:30:00,60.59,60.71,60.57,60.69,35368.0,55.3393,55.4489,55.321,55.4306,35368.0
2018-01-25 12:35:00,60.7,60.7,60.62,60.63,34495.0,55.4397,55.4397,55.3667,55.3758,34495.0
2018-01-25 12:40:00,60.64,60.77,60.52,60.57,51140.0,55.3849,55.5037,55.2753,55.321,51140.0
2018-01-25 12:45:00,60.57,60.61,60.49,60.55,28318.0,55.321,55.3575,55.2479,55.3027,28318.0
2018-01-25 12:50:00,60.56,60.61,60.48,60.49,16778.0,55.3119,55.3575,55.2388,55.2479,16778.0
2018-01-25 12:55:00,60.48,60.6,60.46,60.55,31276.0,55.2388,55.3484,55.2205,55.3027,31276.0
2018-01-25 13:00:00,60.55,60.55,60.25,60.25,55348.0,55.3027,55.3027,55.0287,55.0287,55348.0
2018-01-25 13:05:00,60.26,60.28,60.07,60.11,61064.0,55.0379,55.0561,54.8643,54.9009,61064.0
2018-01-25 13:10:00,60.16,60.23,60.09,60.15,44334.0,54.9465,55.0105,54.8826,54.9374,44334.0
2018-01-25 13:15:00,60.17,60.28,60.15,60.23,24675.0,54.9557,55.0561,54.9374,55.0105,24675.0
2018-01-25 13:20:00,60.22,60.23,60.07,60.16,71237.0,55.0013,55.0105,54.8643,54.9465,71237.0
2018-01-25 13:25:00,60.14,60.15,59.96,59.98,72130.0,54.9283,54.9374,54.7639,54.7821,72130.0
2018-01-25 13:30:00,59.99,60.05,59.92,59.93,205576.0,54.7913,54.8461,54.7273,54.7365,205576.0
2018-01-25 13:35:00,59.94,59.98,59.89,59.93,52002.0,54.7456,54.7821,54.6999,54.7365,52002.0
2018-01-25 13:40:00,59.94,59.95,59.89,59.93,59189.0,54.7456,54.7547,54.6999,54.7365,59189.0
2018-01-25 13:45:00,59.94,60.05,59.94,60.02,47948.0,54.7456,54.8461,54.7456,54.8187,47948.0
2018-01-25 13:50:00,59.99,60.16,59.99,60.07,56616.0,54.7913,54.9465,54.7913,54.8643,56616.0
2018-01-25 13:55:00,60.08,60.12,59.99,60.04,108781.0,54.8735,54.91,54.7913,54.8369,108781.0
2018-01-25 14:00:00,60.04,60.06,59.97,59.98,66388.0,54.8369,54.8552,54.773,54.7821,66388.0
2018-01-25 14:05:00,59.98,60.11,59.97,60.03,55199.0,54.7821,54.9009,54.773,54.8278,55199.0
2018-01-25 14:10:00,60.02,60.05,59.86,59.96,163321.0,54.8187,54.8461,54.6725,54.7639,163321.0
2018-01-25 14:15:00,59.97,60.07,59.9,59.91,44521.0,54.773,54.8643,54.7091,54.7182,44521.0
2018-01-25 14:20:00,59.91,59.93,59.72,59.75,92430.0,54.7182,54.7365,54.5447,54.5721,92430.0
2018-01-25 14:25:00,59.73,59.8,59.63,59.74,95636.0,54.5538,54.6177,54.4625,54.5629,95636.0
2018-01-25 14:30:00,59.77,59.77,59.61,59.64,67741.0,54.5903,54.5903,54.4442,54.4716,67741.0
2018-01-25 14:35:00,59.66,59.66,59.55,59.59,73525.0,54.4899,54.4899,54.3894,54.4259,73525.0
2018-01-25 14:40:00,59.59,59.61,59.34,59.48,185176.0,54.4259,54.4442,54.1976,54.3255,185176.0
2018-01-25 14:45:00,59.46,59.77,59.44,59.7,54172.0,54.3072,54.5903,54.2889,54.5264,54172.0
2018-01-25 14:50:00,59.7,59.79,59.65,59.7,77158.0,54.5264,54.6086,54.4807,54.5264,77158.0
2018-01-25 14:55:00,59.71,59.79,59.59,59.61,113094.0,54.5355,54.6086,54.4259,54.4442,113094.0
2018-01-25 15:00:00,59.62,59.66,59.57,59.62,58401.0,54.4533,54.4899,54.4077,54.4533,58401.0
2018-01-25 15:05:00,59.62,59.74,59.61,59.71,59935.0,54.4533,54.5629,54.4442,54.5355,59935.0
2018-01-25 15:10:00,59.71,59.72,59.6,59.65,94912.0,54.5355,54.5447,54.4351,54.4807,94912.0
2018-01-25 15:15:00,59.64,59.94,59.64,59.93,77558.0,54.4716,54.7456,54.4716,54.7365,77558.0
2018-01-25 15:20:00,59.93,59.97,59.87,59.97,101594.0,54.7365,54.773,54.6817,54.773,101594.0
2018-01-25 15:25:00,59.97,60.14,59.97,60.07,114641.0,54.773,54.9283,54.773,54.8643,114641.0
2018-01-25 15:30:00,60.07,60.16,60.04,60.15,131529.0,54.8643,54.9465,54.8369,54.9374,131529.0
2018-01-25 15:35:00,60.16,60.35,60.09,60.26,112932.0,54.9465,55.1201,54.8826,55.0379,112932.0
2018-01-25 15:40:00,60.27,60.32,60.13,60.23,158808.0,55.047,55.0927,54.9191,55.0105,158808.0
2018-01-25 15:45:00,60.22,60.3,60.21,60.23,185692.0,55.0013,55.0744,54.9922,55.0105,185692.0
2018-01-25 15:50:00,60.23,60.31,60.22,60.29,184417.0,55.0105,55.0835,55.0013,55.0653,184417.0
2018-01-25 15:55:00,60.3,60.33,60.17,60.19,359344.0,55.0744,55.1018,54.9557,54.9739,359344.0
2018-01-26 09:30:00,60.87,61.57,60.67,60.94,269700.0,55.595,56.2343,55.4123,55.6589,269700.0
2018-01-26 09:35:00,60.96,60.96,60.27,60.42,180746.0,55.6772,55.6772,55.047,55.184,180746.0
2018-01-26 09:40:00,60.46,60.61,60.29,60.46,83207.0,55.2205,55.3575,55.0653,55.2205,83207.0
2018-01-26 09:45:00,60.46,60.5,60.26,60.36,72813.0,55.2205,55.2571,55.0379,55.1292,72813.0
2018-01-26 09:50:00,60.33,60.54,60.3,60.42,89156.0,55.1018,55.2936,55.0744,55.184,89156.0
2018-01-26 09:55:00,60.42,60.48,60.29,60.45,96477.0,55.184,55.2388,55.0653,55.2114,96477.0
2018-01-26 10:00:00,60.46,60.73,60.45,60.57,121356.0,55.2205,55.4671,55.2114,55.321,121356.0
2018-01-26 10:05:00,60.58,60.7,60.51,60.62,71744.0,55.3301,55.4397,55.2662,55.3667,71744.0
2018-01-26 10:10:00,60.61,60.7,60.38,60.39,98871.0,55.3575,55.4397,55.1475,55.1566,98871.0
2018-01-26 10:15:00,60.39,60.6,60.35,60.6,74775.0,55.1566,55.3484,55.1201,55.3484,74775.0
2018-01-26 10:20:00,60.61,60.62,60.44,60.51,77537.0,55.3575,55.3667,55.2023,55.2662,77537.0
2018-01-26 10:25:00,60.51,60.69,60.51,60.68,53319.0,55.2662,55.4306,55.2662,55.4215,53319.0
2018-01-26 10:30:00,60.67,60.74,60.57,60.67,103918.0,55.4123,55.4763,55.321,55.4123,103918.0
2018-01-26 10:35:00,60.68,60.96,60.68,60.91,131534.0,55.4215,55.6772,55.4215,55.6315,131534.0
2018-01-26 10:40:00,60.89,61.19,60.89,61.08,116287.0,55.6133,55.8873,55.6133,55.7868,116287.0
2018-01-26 10:45:00,61.07,61.09,60.89,60.93,71898.0,55.7777,55.7959,55.6133,55.6498,71898.0
2018-01-26 10:50:00,60.92,60.93,60.78,60.84,57266.0,55.6407,55.6498,55.5128,55.5676,57266.0
2018-01-26 10:55:00,60.85,60.87,60.62,60.63,75997.0,55.5767,55.595,55.3667,55.3758,75997.0
2018-01-26 11:00:00,60.63,60.68,60.61,60.63,54518.0,55.3758,55.4215,55.3575,55.3758,54518.0
2018-01-26 11:05:00,60.63,60.77,60.62,60.77,65165.0,55.3758,55.5037,55.3667,55.5037,65165.0
2018-01-26 11:10:00,60.76,60.83,60.66,60.73,70810.0,55.4945,55.5585,55.4032,55.4671,70810.0
2018-01-26 11:15:00,60.72,60.8,60.66,60.69,39707.0,55.458,55.5311,55.4032,55.4306,39707.0
2018-01-26 11:20:00,60.69,60.77,60.68,60.71,35819.0,55.4306,55.5037,55.4215,55.4489,35819.0
2018-01-26 11:25:00,60.7,60.81,60.65,60.76,38838.0,55.4397,55.5402,55.3941,55.4945,38838.0
2018-01-26 11:30:00,60.77,60.85,60.69,60.77,41850.0,55.5037,55.5767,55.4306,55.5037,41850.0
2018-01-26 11:35:00,60.78,60.82,60.7,60.77,36796.0,55.5128,55.5493,55.4397,55.5037,36796.0
2018-01-26 11:40:00,60.77,60.78,60.68,60.75,54421.0,55.5037,55.5128,55.4215,55.4854,54421.0
2018-01-26 11:45:00,60.76,60.77,60.65,60.73,40440.0,55.4945,55.5037,55.3941,55.4671,40440.0
2018-01-26 11:50:00,60.73,60.78,60.62,60.64,44037.0,55.4671,55.5128,55.3667,55.3849,44037.0
2018-01-26 11:55:00,60.62,60.69,60.59,60.68,39809.0,55.3667,55.4306,55.3393,55.4215,39809.0
2018-01-26 12:00:00,60.68,60.69,60.54,60.59,33022.0,55.4215,55.4306,55.2936,55.3393,33022.0
2018-01-26 12:05:00,60.59,60.61,60.5,60.54,33880.0,55.3393,55.3575,55.2571,55.2936,33880.0
2018-01-26 12:10:00,60.54,60.62,60.54,60.57,38883.0,55.2936,55.3667,55.2936,55.321,38883.0
2018-01-26 12:15:00,60.58,60.67,60.58,60.66,32099.0,55.3301,55.4123,55.3301,55.4032,32099.0
2018-01-26 12:20:00,60.65,60.65,60.54,60.62,47675.0,55.3941,55.3941,55.2936,55.3667,47675.0
2018-01-26 12:25:00,60.62,60.66,60.54,60.64,28890.0,55.3667,55.4032,55.2936,55.3849,28890.0
2018-01-26 12:30:00,60.64,60.64,60.56,60.61,31329.0,55.3849,55.3849,55.3119,55.3575,31329.0
2018-01-26 12:35:00,60.6,60.6,60.46,60.48,42992.0,55.3484,55.3484,55.2205,55.2388,42992.0
2018-01-26 12:40:00,60.48,60.58,60.46,60.55,27768.0,55.2388,55.3301,55.2205,55.3027,27768.0
2018-01-26 12:45:00,60.56,60.64,60.52,60.58,32535.0,55.3119,55.3849,55.2753,55.3301,32535.0
2018-01-26 12:50:00,60.58,60.59,60.5,60.55,25478.0,55.3301,55.3393,55.2571,55.3027,25478.0
2018-01-26 12:55:00,60.54,60.55,60.48,60.51,28126.0,55.2936,55.3027,55.2388,55.2662,28126.0
2018-01-26 13:00:00,60.52,60.53,60.45,60.48,22911.0,55.2753,55.2845,55.2114,55.2388,22911.0
2018-01-26 13:05:00,60.49,60.56,60.49,60.55,36869.0,55.2479,55.3119,55.2479,55.3027,36869.0
2018-01-26 13:10:00,60.55,60.56,60.49,60.52,26243.0,55.3027,55.3119,55.2479,55.2753,26243.0
2018-01-26 13:15:00,60.51,60.57,60.51,60.55,20591.0,55.2662,55.321,55.2662,55.3027,20591.0
2018-01-26 13:20:00,60.55,60.63,60.55,60.59,26662.0,55.3027,55.3758,55.3027,55.3393,26662.0
2018-01-26 13:25:00,60.59,60.59,60.51,60.56,17252.0,55.3393,55.3393,55.2662,55.3119,17252.0
2018-01-26 13:30:00,60.56,60.57,60.51,60.56,25588.0,55.3119,55.321,55.2662,55.3119,25588.0
2018-01-26 13:35:00,60.57,60.59,60.53,60.53,27843.0,55.321,55.3393,55.2845,55.2845,27843.0
2018-01-26 13:40:00,60.53,60.55,60.46,60.5,37942.0,55.2845,55.3027,55.2205,55.2571,37942.0
2018-01-26 13:45:00,60.5,60.54,60.47,60.54,26073.0,55.2571,55.2936,55.2297,55.2936,26073.0
2018-01-26 13:50:00,60.54,60.54,60.47,60.51,30272.0,55.2936,55.2936,55.2297,55.2662,30272.0
2018-01-26 13:55:00,60.5,60.51,60.42,60.42,35289.0,55.2571,55.2662,55.184,55.184,35289.0
2018-01-26 14:00:00,60.43,60.5,60.41,60.5,38417.0,55.1931,55.2571,55.1749,55.2571,38417.0
2018-01-26 14:05:00,60.5,60.51,60.39,60.47,60490.0,55.2571,55.2662,55.1566,55.2297,60490.0
2018-01-26 14:10:00,60.46,60.57,60.43,60.57,74892.0,55.2205,55.321,55.1931,55.321,74892.0
2018-01-26 14:15:00,60.58,60.7,60.57,60.66,56718.0,55.3301,55.4397,55.321,55.4032,56718.0
2018-01-26 14:20:00,60.67,60.69,60.56,60.59,35134.0,55.4123,55.4306,55.3119,55.3393,35134.0
2018-01-26 14:25:00,60.59,60.66,60.56,60.63,43043.0,55.3393,55.4032,55.3119,55.3758,43043.0
2018-01-26 14:30:00,60.62,60.67,60.59,60.64,40151.0,55.3667,55.4123,55.3393,55.3849,40151.0
2018-01-26 14:35:00,60.64,60.72,60.63,60.68,32754.0,55.3849,55.458,55.3758,55.4215,32754.0
2018-01-26 14:40:00,60.68,60.74,60.63,60.7,38982.0,55.4215,55.4763,55.3758,55.4397,38982.0
2018-01-26 14:45:00,60.7,60.73,60.63,60.69,45418.0,55.4397,55.4671,55.3758,55.4306,45418.0
2018-01-26 14:50:00,60.7,60.7,60.58,60.62,24255.0,55.4397,55.4397,55.3301,55.3667,24255.0
2018-01-26 14:55:00,60.61,60.61,60.53,60.58,43193.0,55.3575,55.3575,55.2845,55.3301,43193.0
2018-01-26 15:00:00,60.57,60.59,60.51,60.53,49314.0,55.321,55.3393,55.2662,55.2845,49314.0
2018-01-26 15:05:00,60.54,60.6,60.53,60.57,46241.0,55.2936,55.3484,55.2845,55.321,46241.0
2018-01-26 15:10:00,60.56,60.65,60.56,60.65,64596.0,55.3119,55.3941,55.3119,55.3941,64596.0
2018-01-26 15:15:00,60.65,60.7,60.64,60.69,50036.0,55.3941,55.4397,55.3849,55.4306,50036.0
2018-01-26 15:20:00,60.69,60.71,60.6,60.6,71690.0,55.4306,55.4489,55.3484,55.3484,71690.0
2018-01-26 15:25:00,60.59,60.63,60.48,60.53,85280.0,55.3393,55.3758,55.2388,55.2845,85280.0
2018-01-26 15:30:00,60.52,60.61,60.52,60.61,75897.0,55.2753,55.3575,55.2753,55.3575,75897.0
2018-01-26 15:35:00,60.62,60.69,60.62,60.68,75913.0,55.3667,55.4306,55.3667,55.4215,75913.0
2018-01-26 15:40:00,60.67,60.72,60.65,60.68,117524.0,55.4123,55.458,55.3941,55.4215,117524.0
2018-01-26 15:45:00,60.67,60.78,60.67,60.77,176093.0,55.4123,55.5128,55.4123,55.5037,176093.0
2018-01-26 15:50:00,60.77,60.79,60.74,60.78,173775.0,55.5037,55.5219,55.4763,55.5128,173775.0
2018-01-26 15:55:00,60.78,60.83,60.74,60.82,245121.0,55.5128,55.5585,55.4763,55.5493,245121.0
2018-01-29 09:30:00,60.54,60.58,60.13,60.35,143874.0,55.2936,55.3301,54.9191,55.1201,143874.0
2018-01-29 09:35:00,60.3,60.64,60.22,60.61,49185.0,55.0744,55.3849,55.0013,55.3575,49185.0
2018-01-29 09:40:00,60.61,60.62,60.34,60.43,57912.0,55.3575,55.3667,55.1109,55.1931,57912.0
2018-01-29 09:45:00,60.42,60.7,60.38,60.64,33277.0,55.184,55.4397,55.1475,55.3849,33277.0
2018-01-29 09:50:00,60.64,60.7,60.51,60.64,77021.0,55.3849,55.4397,55.2662,55.3849,77021.0
2018-01-29 09:55:00,60.66,60.66,60.5,60.54,49304.0,55.4032,55.4032,55.2571,55.2936,49304.0
2018-01-29 10:00:00,60.55,60.56,60.44,60.45,53859.0,55.3027,55.3119,55.2023,55.2114,53859.0
2018-01-29 10:05:00,60.45,60.52,60.39,60.52,64422.0,55.2114,55.2753,55.1566,55.2753,64422.0
2018-01-29 10:10:00,60.52,60.57,60.45,60.47,33411.0,55.2753,55.321,55.2114,55.2297,33411.0
2018-01-29 10:15:00,60.48,60.48,60.33,60.35,45781.0,55.2388,55.2388,55.1018,55.1201,45781.0
2018-01-29 10:20:00,60.35,60.43,60.32,60.41,50172.0,55.1201,55.1931,55.0927,55.1749,50172.0
2018-01-29 10:25:00,60.42,60.49,60.41,60.45,46487.0,55.184,55.2479,55.1749,55.2114,46487.0
2018-01-29 10:30:00,60.44,60.46,60.34,60.35,38421.0,55.2023,55.2205,55.1109,55.1201,38421.0
2018-01-29 10:35:00,60.33,60.36,60.22,60.23,43665.0,55.1018,55.1292,55.0013,55.0105,43665.0
2018-01-29 10:40:00,60.24,60.29,60.17,60.19,76163.0,55.0196,55.0653,54.9557,54.9739,76163.0
2018-01-29 10:45:00,60.21,60.31,60.18,60.31,47761.0,54.9922,55.0835,54.9648,55.0835,47761.0
2018-01-29 10:50:00,60.3,60.39,60.27,60.38,46514.0,55.0744,55.1566,55.047,55.1475,46514.0
2018-01-29 10:55:00,60.38,60.59,60.38,60.44,45643.0,55.1475,55.3393,55.1475,55.2023,45643.0
2018-01-29 11:00:00,60.44,60.44,60.3,60.32,46554.0,55.2023,55.2023,55.0744,55.0927,46554.0
2018-01-29 11:05:00,60.32,60.41,60.3,60.4,39948.0,55.0927,55.1749,55.0744,55.1657,39948.0
2018-01-29 11:10:00,60.38,60.39,60.27,60.3,44447.0,55.1475,55.1566,55.047,55.0744,44447.0
2018-01-29 11:15:00,60.3,60.34,60.22,60.26,40519.0,55.0744,55.1109,55.0013,55.0379,40519.0
2018-01-29 11:20:00,60.25,60.29,60.19,60.19,50498.0,55.0287,55.0653,54.9739,54.9739,50498.0
2018-01-29 11:25:00,60.19,60.19,60.08,60.15,59629.0,54.9739,54.9739,54.8735,54.9374,59629.0
2018-01-29 11:30:00,60.16,60.24,60.15,60.22,37516.0,54.9465,55.0196,54.9374,55.0013,37516.0
2018-01-29 11:35:00,60.21,60.3,60.13,60.27,70664.0,54.9922,55.0744,54.9191,55.047,70664.0
2018-01-29 11:40:00,60.27,60.36,60.25,60.35,29368.0,55.047,55.1292,55.0287,55.1201,29368.0
2018-01-29 11:45:00,60.35,60.38,60.28,60.28,26410.0,55.1201,55.1475,55.0561,55.0561,26410.0
2018-01-29 11:50:00,60.29,60.38,60.28,60.37,43781.0,55.0653,55.1475,55.0561,55.1383,43781.0
2018-01-29 11:55:00,60.37,60.47,60.33,60.33,71104.0,55.1383,55.2297,55.1018,55.1018,71104.0
2018-01-29 12:00:00,60.35,60.35,60.21,60.22,27744.0,55.1201,55.1201,54.9922,55.0013,27744.0
2018-01-29 12:05:00,60.23,60.26,60.21,60.23,21710.0,55.0105,55.0379,54.9922,55.0105,21710.0
2018-01-29 12:10:00,60.24,60.28,60.22,60.23,25624.0,55.0196,55.0561,55.0013,55.0105,25624.0
2018-01-29 12:15:00,60.23,60.29,60.21,60.29,23283.0,55.0105,55.0653,54.9922,55.0653,23283.0
2018-01-29 12:20:00,60.28,60.29,60.17,60.23,64439.0,55.0561,55.0653,54.9557,55.0105,64439.0
2018-01-29 12:25:00,60.22,60.27,60.2,60.21,35964.0,55.0013,55.047,54.9831,54.9922,35964.0
2018-01-29 12:30:00,60.22,60.29,60.21,60.28,30134.0,55.0013,55.0653,54.9922,55.0561,30134.0
2018-01-29 12:35:00,60.28,60.45,60.28,60.35,51602.0,55.0561,55.2114,55.0561,55.1201,51602.0
2018-01-29 12:40:00,60.37,60.39,60.23,60.28,61908.0,55.1383,55.1566,55.0105,55.0561,61908.0
2018-01-29 12:45:00,60.28,60.32,60.25,60.3,15194.0,55.0561,55.0927,55.0287,55.0744,15194.0
2018-01-29 12:50:00,60.3,60.39,60.3,60.35,22622.0,55.0744,55.1566,55.0744,55.1201,22622.0
2018-01-29 12:55:00,60.34,60.38,60.3,60.34,23092.0,55.1109,55.1475,55.0744,55.1109,23092.0
2018-01-29 13:00:00,60.34,60.37,60.29,60.37,24859.0,55.1109,55.1383,55.0653,55.1383,24859.0
2018-01-29 13:05:00,60.37,60.4,60.34,60.39,27115.0,55.1383,55.1657,55.1109,55.1566,27115.0
2018-01-29 13:10:00,60.38,60.42,60.36,60.39,20692.0,55.1475,55.184,55.1292,55.1566,20692.0
2018-01-29 13:15:00,60.4,60.51,60.4,60.49,34121.0,55.1657,55.2662,55.1657,55.2479,34121.0
2018-01-29 13:20:00,60.49,60.57,60.48,60.57,31774.0,55.2479,55.321,55.2388,55.321,31774.0
2018-01-29 13:25:00,60.56,60.57,60.51,60.57,15784.0,55.3119,55.321,55.2662,55.321,15784.0
2018-01-29 13:30:00,60.56,60.57,60.47,60.51,23136.0,55.3119,55.321,55.2297,55.2662,23136.0
2018-01-29 13:35:00,60.51,60.56,60.48,60.48,21141.0,55.2662,55.3119,55.2388,55.2388,21141.0
2018-01-29 13:40:00,60.48,60.52,60.43,60.45,29244.0,55.2388,55.2753,55.1931,55.2114,29244.0
2018-01-29 13:45:00,60.45,60.54,60.44,60.51,59037.0,55.2114,55.2936,55.2023,55.2662,59037.0
2018-01-29 13:50:00,60.51,60.6,60.5,60.58,37883.0,55.2662,55.3484,55.2571,55.3301,37883.0
2018-01-29 13:55:00,60.59,60.6,60.52,60.52,31086.0,55.3393,55.3484,55.2753,55.2753,31086.0
2018-01-29 14:00:00,60.51,60.56,60.45,60.45,24870.0,55.2662,55.3119,55.2114,55.2114,24870.0
2018-01-29 14:05:00,60.45,60.51,60.45,60.48,36217.0,55.2114,55.2662,55.2114,55.2388,36217.0
2018-01-29 14:10:00,60.49,60.5,60.39,60.47,33293.0,55.2479,55.2571,55.1566,55.2297,33293.0
2018-01-29 14:15:00,60.48,60.5,60.42,60.43,24442.0,55.2388,55.2571,55.184,55.1931,24442.0
2018-01-29 14:20:00,60.45,60.45,60.3,60.31,78089.0,55.2114,55.2114,55.0744,55.0835,78089.0
2018-01-29 14:25:00,60.3,60.38,60.29,60.38,18647.0,55.0744,55.1475,55.0653,55.1475,18647.0
2018-01-29 14:30:00,60.38,60.39,60.31,60.33,20065.0,55.1475,55.1566,55.0835,55.1018,20065.0
2018-01-29 14:35:00,60.34,60.37,60.3,60.3,24472.0,55.1109,55.1383,55.0744,55.0744,24472.0
2018-01-29 14:40:00,60.3,60.38,60.28,60.36,35634.0,55.0744,55.1475,55.0561,55.1292,35634.0
2018-01-29 14:45:00,60.36,60.43,60.36,60.42,18785.0,55.1292,55.1931,55.1292,55.184,18785.0
2018-01-29 14:50:00,60.43,60.6,60.41,60.55,43523.0,55.1931,55.3484,55.1749,55.3027,43523.0
2018-01-29 14:55:00,60.56,60.61,60.55,60.58,53220.0,55.3119,55.3575,55.3027,55.3301,53220.0
2018-01-29 15:00:00,60.58,60.58,60.45,60.46,32242.0,55.3301,55.3301,55.2114,55.2205,32242.0
2018-01-29 15:05:00,60.47,60.54,60.42,60.54,52286.0,55.2297,55.2936,55.184,55.2936,52286.0
2018-01-29 15:10:00,60.54,60.57,60.47,60.52,29447.0,55.2936,55.321,55.2297,55.2753,29447.0
2018-01-29 15:15:00,60.51,60.56,60.51,60.53,40364.0,55.2662,55.3119,55.2662,55.2845,40364.0
2018-01-29 15:20:00,60.52,60.52,60.44,60.51,53808.0,55.2753,55.2753,55.2023,55.2662,53808.0
2018-01-29 15:25:00,60.51,60.52,60.44,60.45,44379.0,55.2662,55.2753,55.2023,55.2114,44379.0
2018-01-29 15:30:00,60.46,60.55,60.45,60.52,77461.0,55.2205,55.3027,55.2114,55.2753,77461.0
2018-01-29 15:35:00,60.51,60.52,60.4,60.42,77194.0,55.2662,55.2753,55.1657,55.184,77194.0
2018-01-29 15:40:00,60.41,60.46,60.35,60.42,63841.0,55.1749,55.2205,55.1201,55.184,63841.0
2018-01-29 15:45:00,60.42,60.42,60.29,60.33,111177.0,55.184,55.184,55.0653,55.1018,111177.0
2018-01-29 15:50:00,60.34,60.41,60.28,60.3,161786.0,55.1109,55.1749,55.0561,55.0744,161786.0
2018-01-29 15:55:00,60.31,60.4,60.29,60.33,310833.0,55.0835,55.1657,55.0653,55.1018,310833.0
2018-01-30 09:30:00,59.62,60.3,59.62,59.96,221457.0,54.4533,55.0744,54.4533,54.7639,221457.0
2018-01-30 09:35:00,59.96,60.1,59.75,60.0,175679.0,54.7639,54.8917,54.5721,54.8004,175679.0
2018-01-30 09:40:00,60.03,60.07,59.81,59.91,120926.0,54.8278,54.8643,54.6269,54.7182,120926.0
2018-01-30 09:45:00,59.93,60.04,59.78,59.96,88998.0,54.7365,54.8369,54.5995,54.7639,88998.0
2018-01-30 09:50:00,59.91,60.03,59.81,59.87,69259.0,54.7182,54.8278,54.6269,54.6817,69259.0
2018-01-30 09:55:00,59.88,60.14,59.87,60.09,50057.0,54.6908,54.9283,54.6817,54.8826,50057.0
2018-01-30 10:00:00,60.1,60.28,60.03,60.07,59895.0,54.8917,55.0561,54.8278,54.8643,59895.0
2018-01-30 10:05:00,60.05,60.18,59.98,60.12,47839.0,54.8461,54.9648,54.7821,54.91,47839.0
2018-01-30 10:10:00,60.11,60.27,60.11,60.27,45151.0,54.9009,55.047,54.9009,55.047,45151.0
2018-01-30 10:15:00,60.26,60.27,60.11,60.18,48856.0,55.0379,55.047,54.9009,54.9648,48856.0
2018-01-30 10:20:00,60.19,60.39,60.18,60.31,56630.0,54.9739,55.1566,54.9648,55.0835,56630.0
2018-01-30 10:25:00,60.3,60.4,60.25,60.29,40653.0,55.0744,55.1657,55.0287,55.0653,40653.0
2018-01-30 10:30:00,60.31,60.44,60.3,60.44,65533.0,55.0835,55.2023,55.0744,55.2023,65533.0
2018-01-30 10:35:00,60.44,60.47,60.23,60.28,58891.0,55.2023,55.2297,55.0105,55.0561,58891.0
2018-01-30 10:40:00,60.29,60.35,60.22,60.25,40181.0,55.0653,55.1201,55.0013,55.0287,40181.0
2018-01-30 10:45:00,60.25,60.29,60.21,60.25,31940.0,55.0287,55.0653,54.9922,55.0287,31940.0
2018-01-30 10:50:00,60.23,60.41,60.23,60.39,46912.0,55.0105,55.1749,55.0105,55.1566,46912.0
2018-01-30 10:55:00,60.39,60.39,60.31,60.36,29500.0,55.1566,55.1566,55.0835,55.1292,29500.0
2018-01-30 11:00:00,60.36,60.41,60.25,60.29,47937.0,55.1292,55.1749,55.0287,55.0653,47937.0
2018-01-30 11:05:00,60.29,60.36,60.24,60.34,26127.0,55.0653,55.1292,55.0196,55.1109,26127.0
2018-01-30 11:10:00,60.34,60.34,60.24,60.32,43430.0,55.1109,55.1109,55.0196,55.0927,43430.0
2018-01-30 11:15:00,60.31,60.31,60.22,60.26,32683.0,55.0835,55.0835,55.0013,55.0379,32683.0
2018-01-30 11:20:00,60.26,60.3,60.12,60.17,57695.0,55.0379,55.0744,54.91,54.9557,57695.0
2018-01-30 11:25:00,60.18,60.28,60.14,60.18,34814.0,54.9648,55.0561,54.9283,54.9648,34814.0
2018-01-30 11:30:00,60.17,60.25,60.1,60.14,52360.0,54.9557,55.0287,54.8917,54.9283,52360.0
2018-01-30 11:35:00,60.14,60.18,60.05,60.06,27182.0,54.9283,54.9648,54.8461,54.8552,27182.0
2018-01-30 11:40:00,60.07,60.24,60.06,60.22,27180.0,54.8643,55.0196,54.8552,55.0013,27180.0
2018-01-30 11:45:00,60.24,60.26,60.14,60.14,17384.0,55.0196,55.0379,54.9283,54.9283,17384.0
2018-01-30 11:50:00,60.13,60.15,60.07,60.07,19933.0,54.9191,54.9374,54.8643,54.8643,19933.0
2018-01-30 11:55:00,60.07,60.12,60.05,60.05,23052.0,54.8643,54.91,54.8461,54.8461,23052.0
2018-01-30 12:00:00,60.07,60.08,60.0,60.03,19959.0,54.8643,54.8735,54.8004,54.8278,19959.0
2018-01-30 12:05:00,60.02,60.13,59.98,60.11,22781.0,54.8187,54.9191,54.7821,54.9009,22781.0
2018-01-30 12:10:00,60.11,60.16,60.09,60.13,27790.0,54.9009,54.9465,54.8826,54.9191,27790.0
2018-01-30 12:15:00,60.14,60.19,60.1,60.12,46240.0,54.9283,54.9739,54.8917,54.91,46240.0
2018-01-30 12:20:00,60.13,60.14,60.1,60.12,73832.0,54.9191,54.9283,54.8917,54.91,73832.0
2018-01-30 12:25:00,60.12,60.12,60.06,60.11,36562.0,54.91,54.91,54.8552,54.9009,36562.0
2018-01-30 12:30:00,60.1,60.12,60.09,60.1,41832.0,54.8917,54.91,54.8826,54.8917,41832.0
2018-01-30 12:35:00,60.11,60.14,60.04,60.05,34253.0,54.9009,54.9283,54.8369,54.8461,34253.0
2018-01-30 12:40:00,60.05,60.12,60.05,60.1,28849.0,54.8461,54.91,54.8461,54.8917,28849.0
2018-01-30 12:45:00,60.11,60.14,60.06,60.14,44046.0,54.9009,54.9283,54.8552,54.9283,44046.0
2018-01-30 12:50:00,60.14,60.34,60.13,60.32,39191.0,54.9283,55.1109,54.9191,55.0927,39191.0
2018-01-30 12:55:00,60.32,60.34,60.19,60.22,22381.0,55.0927,55.1109,54.9739,55.0013,22381.0
2018-01-30 13:00:00,60.22,60.22,60.09,60.09,28790.0,55.0013,55.0013,54.8826,54.8826,28790.0
2018-01-30 13:05:00,60.09,60.09,60.0,60.04,29484.0,54.8826,54.8826,54.8004,54.8369,29484.0
2018-01-30 13:10:00,60.04,60.11,60.04,60.07,13142.0,54.8369,54.9009,54.8369,54.8643,13142.0
2018-01-30 13:15:00,60.06,60.11,60.04,60.1,15022.0,54.8552,54.9009,54.8369,54.8917,15022.0
2018-01-30 13:20:00,60.1,60.1,60.02,60.05,11558.0,54.8917,54.8917,54.8187,54.8461,11558.0
2018-01-30 13:25:00,60.07,60.11,60.05,60.05,10167.0,54.8643,54.9009,54.8461,54.8461,10167.0
2018-01-30 13:30:00,60.07,60.12,60.06,60.12,25846.0,54.8643,54.91,54.8552,54.91,25846.0
2018-01-30 13:35:00,60.13,60.13,60.06,60.11,53774.0,54.9191,54.9191,54.8552,54.9009,53774.0
2018-01-30 13:40:00,60.11,60.13,60.07,60.1,23291.0,54.9009,54.9191,54.8643,54.8917,23291.0
2018-01-30 13:45:00,60.1,60.12,60.07,60.1,25442.0,54.8917,54.91,54.8643,54.8917,25442.0
2018-01-30 13:50:00,60.11,60.12,60.08,60.09,24380.0,54.9009,54.91,54.8735,54.8826,24380.0
2018-01-30 13:55:00,60.08,60.11,60.06,60.06,124054.0,54.8735,54.9009,54.8552,54.8552,124054.0
2018-01-30 14:00:00,60.07,60.1,60.0,60.03,26946.0,54.8643,54.8917,54.8004,54.8278,26946.0
2018-01-30 14:05:00,60.03,60.06,59.97,60.0,25415.0,54.8278,54.8552,54.773,54.8004,25415.0
2018-01-30 14:10:00,60.01,60.16,60.0,60.11,16552.0,54.8095,54.9465,54.8004,54.9009,16552.0
2018-01-30 14:15:00,60.11,60.13,60.07,60.11,15202.0,54.9009,54.9191,54.8643,54.9009,15202.0
2018-01-30 14:20:00,60.1,60.1,60.02,60.02,12792.0,54.8917,54.8917,54.8187,54.8187,12792.0
2018-01-30 14:25:00,60.02,60.08,60.02,60.03,23704.0,54.8187,54.8735,54.8187,54.8278,23704.0
2018-01-30 14:30:00,60.04,60.05,59.94,59.94,35738.0,54.8369,54.8461,54.7456,54.7456,35738.0
2018-01-30 14:35:00,59.95,59.99,59.88,59.96,32217.0,54.7547,54.7913,54.6908,54.7639,32217.0
2018-01-30 14:40:00,59.98,60.05,59.97,60.05,15683.0,54.7821,54.8461,54.773,54.8461,15683.0
2018-01-30 14:45:00,60.04,60.06,60.0,60.05,19488.0,54.8369,54.8552,54.8004,54.8461,19488.0
2018-01-30 14:50:00,60.04,60.06,60.0,60.05,26235.0,54.8369,54.8552,54.8004,54.8461,26235.0
2018-01-30 14:55:00,60.05,60.08,60.0,60.02,20700.0,54.8461,54.8735,54.8004,54.8187,20700.0
2018-01-30 15:00:00,60.02,60.04,59.96,60.03,23857.0,54.8187,54.8369,54.7639,54.8278,23857.0
2018-01-30 15:05:00,60.04,60.06,60.0,60.02,27802.0,54.8369,54.8552,54.8004,54.8187,27802.0
2018-01-30 15:10:00,60.02,60.09,60.01,60.08,32016.0,54.8187,54.8826,54.8095,54.8735,32016.0
2018-01-30 15:15:00,60.09,60.13,60.07,60.12,21016.0,54.8826,54.9191,54.8643,54.91,21016.0
2018-01-30 15:20:00,60.12,60.12,60.02,60.04,29726.0,54.91,54.91,54.8187,54.8369,29726.0
2018-01-30 15:25:00,60.04,60.04,59.98,59.99,50002.0,54.8369,54.8369,54.7821,54.7913,50002.0
2018-01-30 15:30:00,60.0,60.03,59.96,59.97,61994.0,54.8004,54.8278,54.7639,54.773,61994.0
2018-01-30 15:35:00,59.98,60.05,59.98,60.01,46258.0,54.7821,54.8461,54.7821,54.8095,46258.0
2018-01-30 15:40:00,60.02,60.02,59.94,59.95,85311.0,54.8187,54.8187,54.7456,54.7547,85311.0
2018-01-30 15:45:00,59.96,60.02,59.92,59.93,97497.0,54.7639,54.8187,54.7273,54.7365,97497.0
2018-01-30 15:50:00,59.93,59.96,59.9,59.96,119696.0,54.7365,54.7639,54.7091,54.7639,119696.0
2018-01-30 15:55:00,59.96,59.98,59.83,59.84,211220.0,54.7639,54.7821,54.6451,54.6543,211220.0
2018-01-31 09:30:00,60.14,60.85,60.11,60.85,115782.0,54.9283,55.5767,54.9009,55.5767,115782.0
2018-01-31 09:35:00,60.8,60.83,60.55,60.79,59324.0,55.5311,55.5585,55.3027,55.5219,59324.0
2018-01-31 09:40:00,60.76,60.99,60.75,60.8,72969.0,55.4945,55.7046,55.4854,55.5311,72969.0
2018-01-31 09:45:00,60.84,60.87,60.7,60.78,95807.0,55.5676,55.595,55.4397,55.5128,95807.0
2018-01-31 09:50:00,60.78,60.79,60.55,60.55,33625.0,55.5128,55.5219,55.3027,55.3027,33625.0
2018-01-31 09:55:00,60.57,60.7,60.56,60.63,31641.0,55.321,55.4397,55.3119,55.3758,31641.0
2018-01-31 10:00:00,60.63,60.78,60.6,60.76,72726.0,55.3758,55.5128,55.3484,55.4945,72726.0
2018-01-31 10:05:00,60.78,60.89,60.75,60.78,33873.0,55.5128,55.6133,55.4854,55.5128,33873.0
2018-01-31 10:10:00,60.78,60.87,60.7,60.82,29595.0,55.5128,55.595,55.4397,55.5493,29595.0
2018-01-31 10:15:00,60.83,60.83,60.68,60.72,56867.0,55.5585,55.5585,55.4215,55.458,56867.0
2018-01-31 10:20:00,60.7,60.84,60.62,60.83,28353.0,55.4397,55.5676,55.3667,55.5585,28353.0
2018-01-31 10:25:00,60.82,60.84,60.68,60.69,37468.0,55.5493,55.5676,55.4215,55.4306,37468.0
2018-01-31 10:30:00,60.71,60.76,60.68,60.75,20543.0,55.4489,55.4945,55.4215,55.4854,20543.0
2018-01-31 10:35:00,60.77,60.87,60.72,60.85,43320.0,55.5037,55.595,55.458,55.5767,43320.0
2018-01-31 10:40:00,60.84,60.87,60.62,60.62,67716.0,55.5676,55.595,55.3667,55.3667,67716.0
2018-01-31 10:45:00,60.6,60.79,60.6,60.78,40586.0,55.3484,55.5219,55.3484,55.5128,40586.0
2018-01-31 10:50:00,60.79,60.83,60.63,60.67,27991.0,55.5219,55.5585,55.3758,55.4123,27991.0
2018-01-31 10:55:00,60.69,60.75,60.6,60.75,31826.0,55.4306,55.4854,55.3484,55.4854,31826.0
2018-01-31 11:00:00,60.71,60.76,60.67,60.76,32561.0,55.4489,55.4945,55.4123,55.4945,32561.0
2018-01-31 11:05:00,60.76,60.77,60.68,60.68,28301.0,55.4945,55.5037,55.4215,55.4215,28301.0
2018-01-31 11:10:00,60.68,60.81,60.64,60.78,25125.0,55.4215,55.5402,55.3849,55.5128,25125.0
2018-01-31 11:15:00,60.8,60.83,60.7,60.83,25210.0,55.5311,55.5585,55.4397,55.5585,25210.0
2018-01-31 11:20:00,60.82,60.83,60.76,60.79,16494.0,55.5493,55.5585,55.4945,55.5219,16494.0
2018-01-31 11:25:00,60.78,60.87,60.77,60.81,23302.0,55.5128,55.595,55.5037,55.5402,23302.0
2018-01-31 11:30:00,60.8,60.97,60.79,60.95,23038.0,55.5311,55.6863,55.5219,55.6681,23038.0
2018-01-31 11:35:00,60.95,60.98,60.9,60.96,134522.0,55.6681,55.6955,55.6224,55.6772,134522.0
2018-01-31 11:40:00,60.97,60.97,60.67,60.71,104001.0,55.6863,55.6863,55.4123,55.4489,104001.0
2018-01-31 11:45:00,60.72,60.74,60.69,60.73,57522.0,55.458,55.4763,55.4306,55.4671,57522.0
2018-01-31 11:50:00,60.72,60.73,60.7,60.71,30182.0,55.458,55.4671,55.4397,55.4489,30182.0
2018-01-31 11:55:00,60.72,60.74,60.67,60.72,58235.0,55.458,55.4763,55.4123,55.458,58235.0
2018-01-31 12:00:00,60.72,60.86,60.7,60.86,83788.0,55.458,55.5859,55.4397,55.5859,83788.0
2018-01-31 12:05:00,60.86,60.92,60.82,60.84,35711.0,55.5859,55.6407,55.5493,55.5676,35711.0
2018-01-31 12:10:00,60.84,60.86,60.8,60.81,17020.0,55.5676,55.5859,55.5311,55.5402,17020.0
2018-01-31 12:15:00,60.82,60.9,60.82,60.89,13581.0,55.5493,55.6224,55.5493,55.6133,13581.0
2018-01-31 12:20:00,60.9,60.95,60.87,60.88,137284.0,55.6224,55.6681,55.595,55.6041,137284.0
2018-01-31 12:25:00,60.88,60.98,60.88,60.92,43759.0,55.6041,55.6955,55.6041,55.6407,43759.0
2018-01-31 12:30:00,60.93,60.99,60.92,60.98,19778.0,55.6498,55.7046,55.6407,55.6955,19778.0
2018-01-31 12:35:00,60.98,61.1,60.98,61.1,80311.0,55.6955,55.8051,55.6955,55.8051,80311.0
2018-01-31 12:40:00,61.1,61.1,60.99,61.04,80716.0,55.8051,55.8051,55.7046,55.7503,80716.0
2018-01-31 12:45:00,61.02,61.07,61.02,61.05,25090.0,55.732,55.7777,55.732,55.7594,25090.0
2018-01-31 12:50:00,61.06,61.17,61.05,61.11,41494.0,55.7685,55.869,55.7594,55.8142,41494.0
2018-01-31 12:55:00,61.12,61.17,61.08,61.17,23104.0,55.8233,55.869,55.7868,55.869,23104.0
2018-01-31 13:00:00,61.16,61.19,61.09,61.09,31394.0,55.8599,55.8873,55.7959,55.7959,31394.0
2018-01-31 13:05:00,61.1,61.12,61.07,61.09,20315.0,55.8051,55.8233,55.7777,55.7959,20315.0
2018-01-31 13:10:00,61.09,61.14,61.08,61.12,17000.0,55.7959,55.8416,55.7868,55.8233,17000.0
2018-01-31 13:15:00,61.11,61.17,61.1,61.15,23023.0,55.8142,55.869,55.8051,55.8507,23023.0
2018-01-31 13:20:00,61.15,61.24,61.09,61.24,39400.0,55.8507,55.9329,55.7959,55.9329,39400.0
2018-01-31 13:25:00,61.24,61.3,61.22,61.28,40072.0,55.9329,55.9877,55.9147,55.9695,40072.0
2018-01-31 13:30:00,61.27,61.42,61.27,61.42,32184.0,55.9603,56.0973,55.9603,56.0973,32184.0
2018-01-31 13:35:00,61.41,61.49,61.37,61.37,29379.0,56.0882,56.1613,56.0517,56.0517,29379.0
2018-01-31 13:40:00,61.36,61.37,61.32,61.32,17991.0,56.0425,56.0517,56.006,56.006,17991.0
2018-01-31 13:45:00,61.33,61.43,61.33,61.36,43381.0,56.0151,56.1065,56.0151,56.0425,43381.0
2018-01-31 13:50:00,61.37,61.38,61.27,61.3,44531.0,56.0517,56.0608,55.9603,55.9877,44531.0
2018-01-31 13:55:00,61.31,61.34,61.19,61.21,23519.0,55.9969,56.0243,55.8873,55.9055,23519.0
2018-01-31 14:00:00,61.21,61.41,61.17,61.21,46813.0,55.9055,56.0882,55.869,55.9055,46813.0
2018-01-31 14:05:00,61.21,61.4,61.21,61.34,43174.0,55.9055,56.0791,55.9055,56.0243,43174.0
2018-01-31 14:10:00,61.35,61.39,61.18,61.22,36948.0,56.0334,56.0699,55.8781,55.9147,36948.0
2018-01-31 14:15:00,61.22,61.3,61.18,61.18,40457.0,55.9147,55.9877,55.8781,55.8781,40457.0
2018-01-31 14:20:00,61.19,61.25,61.09,61.1,54257.0,55.8873,55.9421,55.7959,55.8051,54257.0
2018-01-31 14:25:00,61.1,61.18,61.07,61.12,53280.0,55.8051,55.8781,55.7777,55.8233,53280.0
2018-01-31 14:30:00,61.12,61.29,61.07,61.24,58731.0,55.8233,55.9786,55.7777,55.9329,58731.0
2018-01-31 14:35:00,61.23,61.23,61.1,61.14,33026.0,55.9238,55.9238,55.8051,55.8416,33026.0
2018-01-31 14:40:00,61.13,61.16,61.05,61.05,47335.0,55.8325,55.8599,55.7594,55.7594,47335.0
2018-01-31 14:45:00,61.06,61.08,60.84,60.89,64825.0,55.7685,55.7868,55.5676,55.6133,64825.0
2018-01-31 14:50:00,60.89,60.89,60.76,60.87,66353.0,55.6133,55.6133,55.4945,55.595,66353.0
2018-01-31 14:55:00,60.86,61.09,60.86,61.02,54257.0,55.5859,55.7959,55.5859,55.732,54257.0
2018-01-31 15:00:00,61.03,61.06,60.94,60.96,52262.0,55.7411,55.7685,55.6589,55.6772,52262.0
2018-01-31 15:05:00,60.95,60.96,60.85,60.89,35342.0,55.6681,55.6772,55.5767,55.6133,35342.0
2018-01-31 15:10:00,60.9,60.94,60.83,60.86,42999.0,55.6224,55.6589,55.5585,55.5859,42999.0
2018-01-31 15:15:00,60.85,60.92,60.79,60.88,44998.0,55.5767,55.6407,55.5219,55.6041,44998.0
2018-01-31 15:20:00,60.89,60.94,60.85,60.91,27316.0,55.6133,55.6589,55.5767,55.6315,27316.0
2018-01-31 15:25:00,60.9,61.0,60.86,60.98,48138.0,55.6224,55.7137,55.5859,55.6955,48138.0
2018-01-31 15:30:00,60.99,61.02,60.85,60.97,70925.0,55.7046,55.732,55.5767,55.6863,70925.0
2018-01-31 15:35:00,60.98,61.04,60.9,60.91,80740.0,55.6955,55.7503,55.6224,55.6315,80740.0
2018-01-31 15:40:00,60.91,61.0,60.9,60.92,89326.0,55.6315,55.7137,55.6224,55.6407,89326.0
2018-01-31 15:45:00,60.91,60.93,60.77,60.81,118050.0,55.6315,55.6498,55.5037,55.5402,118050.0
2018-01-31 15:50:00,60.8,60.9,60.76,60.88,132688.0,55.5311,55.6224,55.4945,55.6041,132688.0
2018-01-31 15:55:00,60.88,60.9,60.75,60.79,237994.0,55.6041,55.6224,55.4854,55.5219,237994.0
2018-02-01 09:30:00,60.51,60.72,60.28,60.43,62145.0,55.2662,55.458,55.0561,55.1931,62145.0
2018-02-01 09:35:00,60.41,60.95,60.41,60.81,20167.0,55.1749,55.6681,55.1749,55.5402,20167.0
2018-02-01 09:40:00,60.85,61.08,60.7,60.86,57333.0,55.5767,55.7868,55.4397,55.5859,57333.0
2018-02-01 09:45:00,60.85,61.0,60.62,60.65,26191.0,55.5767,55.7137,55.3667,55.3941,26191.0
2018-02-01 09:50:00,60.62,60.89,60.61,60.89,41009.0,55.3667,55.6133,55.3575,55.6133,41009.0
2018-02-01 09:55:00,60.89,61.11,60.84,60.9,35189.0,55.6133,55.8142,55.5676,55.6224,35189.0
2018-02-01 10:00:00,60.87,61.12,60.79,60.84,53480.0,55.595,55.8233,55.5219,55.5676,53480.0
2018-02-01 10:05:00,60.86,61.01,60.7,60.75,20448.0,55.5859,55.7229,55.4397,55.4854,20448.0
2018-02-01 10:10:00,60.75,60.77,60.61,60.7,48457.0,55.4854,55.5037,55.3575,55.4397,48457.0
2018-02-01 10:15:00,60.7,60.88,60.67,60.87,27738.0,55.4397,55.6041,55.4123,55.595,27738.0
2018-02-01 10:20:00,60.85,60.87,60.78,60.85,21487.0,55.5767,55.595,55.5128,55.5767,21487.0
2018-02-01 10:25:00,60.86,60.9,60.78,60.78,22627.0,55.5859,55.6224,55.5128,55.5128,22627.0
2018-02-01 10:30:00,60.76,60.76,60.68,60.71,19784.0,55.4945,55.4945,55.4215,55.4489,19784.0
2018-02-01 10:35:00,60.7,60.73,60.64,60.67,44711.0,55.4397,55.4671,55.3849,55.4123,44711.0
2018-02-01 10:40:00,60.68,60.69,60.42,60.43,51374.0,55.4215,55.4306,55.184,55.1931,51374.0
2018-02-01 10:45:00,60.39,60.42,60.26,60.34,47095.0,55.1566,55.184,55.0379,55.1109,47095.0
2018-02-01 10:50:00,60.34,60.35,60.1,60.17,51355.0,55.1109,55.1201,54.8917,54.9557,51355.0
2018-02-01 10:55:00,60.17,60.32,60.05,60.32,37699.0,54.9557,55.0927,54.8461,55.0927,37699.0
2018-02-01 11:00:00,60.31,60.42,60.15,60.21,47266.0,55.0835,55.184,54.9374,54.9922,47266.0
2018-02-01 11:05:00,60.2,60.23,60.15,60.18,36604.0,54.9831,55.0105,54.9374,54.9648,36604.0
2018-02-01 11:10:00,60.17,60.25,60.12,60.25,22662.0,54.9557,55.0287,54.91,55.0287,22662.0
2018-02-01 11:15:00,60.25,60.28,60.19,60.19,22250.0,55.0287,55.0561,54.9739,54.9739,22250.0
2018-02-01 11:20:00,60.2,60.37,60.14,60.34,20921.0,54.9831,55.1383,54.9283,55.1109,20921.0
2018-02-01 11:25:00,60.34,60.36,60.24,60.28,29397.0,55.1109,55.1292,55.0196,55.0561,29397.0
2018-02-01 11:30:00,60.29,60.45,60.25,60.45,24629.0,55.0653,55.2114,55.0287,55.2114,24629.0
2018-02-01 11:35:00,60.46,60.61,60.38,60.51,33473.0,55.2205,55.3575,55.1475,55.2662,33473.0
2018-02-01 11:40:00,60.53,60.58,60.5,60.57,19444.0,55.2845,55.3301,55.2571,55.321,19444.0
2018-02-01 11:45:00,60.56,60.56,60.42,60.43,25591.0,55.3119,55.3119,55.184,55.1931,25591.0
2018-02-01 11:50:00,60.45,60.61,60.44,60.6,25339.0,55.2114,55.3575,55.2023,55.3484,25339.0
2018-02-01 11:55:00,60.59,60.71,60.58,60.69,33179.0,55.3393,55.4489,55.3301,55.4306,33179.0
2018-02-01 12:00:00,60.69,60.71,60.6,60.67,28144.0,55.4306,55.4489,55.3484,55.4123,28144.0
2018-02-01 12:05:00,60.68,60.71,60.56,60.57,23641.0,55.4215,55.4489,55.3119,55.321,23641.0
2018-02-01 12:10:00,60.57,60.63,60.53,60.53,20457.0,55.321,55.3758,55.2845,55.2845,20457.0
2018-02-01 12:15:00,60.53,60.65,60.53,60.6,44609.0,55.2845,55.3941,55.2845,55.3484,44609.0
2018-02-01 12:20:00,60.6,60.6,60.5,60.53,32280.0,55.3484,55.3484,55.2571,55.2845,32280.0
2018-02-01 12:25:00,60.52,60.59,60.52,60.55,13075.0,55.2753,55.3393,55.2753,55.3027,13075.0
2018-02-01 12:30:00,60.56,60.57,60.5,60.52,13274.0,55.3119,55.321,55.2571,55.2753,13274.0
2018-02-01 12:35:00,60.53,60.56,60.47,60.55,30667.0,55.2845,55.3119,55.2297,55.3027,30667.0
2018-02-01 12:40:00,60.55,60.56,60.48,60.48,17727.0,55.3027,55.3119,55.2388,55.2388,17727.0
2018-02-01 12:45:00,60.48,60.53,60.48,60.52,17529.0,55.2388,55.2845,55.2388,55.2753,17529.0
2018-02-01 12:50:00,60.52,60.54,60.49,60.54,36115.0,55.2753,55.2936,55.2479,55.2936,36115.0
2018-02-01 12:55:00,60.54,60.57,60.51,60.54,20287.0,55.2936,55.321,55.2662,55.2936,20287.0
2018-02-01 13:00:00,60.54,60.66,60.51,60.66,21489.0,55.2936,55.4032,55.2662,55.4032,21489.0
2018-02-01 13:05:00,60.66,60.75,60.65,60.73,14562.0,55.4032,55.4854,55.3941,55.4671,14562.0
2018-02-01 13:10:00,60.72,60.73,60.66,60.66,11535.0,55.458,55.4671,55.4032,55.4032,11535.0
2018-02-01 13:15:00,60.65,60.67,60.6,60.6,19337.0,55.3941,55.4123,55.3484,55.3484,19337.0
2018-02-01 13:20:00,60.6,60.64,60.58,60.6,12781.0,55.3484,55.3849,55.3301,55.3484,12781.0
2018-02-01 13:25:00,60.59,60.65,60.58,60.58,16364.0,55.3393,55.3941,55.3301,55.3301,16364.0
2018-02-01 13:30:00,60.58,60.6,60.53,60.53,21048.0,55.3301,55.3484,55.2845,55.2845,21048.0
2018-02-01 13:35:00,60.53,60.55,60.5,60.51,14966.0,55.2845,55.3027,55.2571,55.2662,14966.0
2018-02-01 13:40:00,60.51,60.52,60.45,60.48,27453.0,55.2662,55.2753,55.2114,55.2388,27453.0
2018-02-01 13:45:00,60.49,60.5,60.41,60.5,48510.0,55.2479,55.2571,55.1749,55.2571,48510.0
2018-02-01 13:50:00,60.51,60.51,60.4,60.4,22229.0,55.2662,55.2662,55.1657,55.1657,22229.0
2018-02-01 13:55:00,60.42,60.44,60.37,60.4,83771.0,55.184,55.2023,55.1383,55.1657,83771.0
2018-02-01 14:00:00,60.4,60.41,60.35,60.39,45395.0,55.1657,55.1749,55.1201,55.1566,45395.0
2018-02-01 14:05:00,60.4,60.4,60.34,60.39,61051.0,55.1657,55.1657,55.1109,55.1566,61051.0
2018-02-01 14:10:00,60.38,60.38,60.28,60.28,30044.0,55.1475,55.1475,55.0561,55.0561,30044.0
2018-02-01 14:15:00,60.27,60.32,60.26,60.27,35290.0,55.047,55.0927,55.0379,55.047,35290.0
2018-02-01 14:20:00,60.28,60.34,60.22,60.31,33760.0,55.0561,55.1109,55.0013,55.0835,33760.0
2018-02-01 14:25:00,60.33,60.37,60.31,60.36,31867.0,55.1018,55.1383,55.0835,55.1292,31867.0
2018-02-01 14:30:00,60.36,60.37,60.3,60.3,23150.0,55.1292,55.1383,55.0744,55.0744,23150.0
2018-02-01 14:35:00,60.3,60.42,60.3,60.42,71844.0,55.0744,55.184,55.0744,55.184,71844.0
2018-02-01 14:40:00,60.42,60.44,60.35,60.35,37315.0,55.184,55.2023,55.1201,55.1201,37315.0
2018-02-01 14:45:00,60.35,60.38,60.32,60.34,52183.0,55.1201,55.1475,55.0927,55.1109,52183.0
2018-02-01 14:50:00,60.36,60.36,60.3,60.3,25598.0,55.1292,55.1292,55.0744,55.0744,25598.0
2018-02-01 14:55:00,60.29,60.3,60.27,60.29,60611.0,55.0653,55.0744,55.047,55.0653,60611.0
2018-02-01 15:00:00,60.29,60.32,60.21,60.22,36229.0,55.0653,55.0927,54.9922,55.0013,36229.0
2018-02-01 15:05:00,60.22,60.28,60.19,60.28,57436.0,55.0013,55.0561,54.9739,55.0561,57436.0
2018-02-01 15:10:00,60.28,60.3,60.25,60.29,32932.0,55.0561,55.0744,55.0287,55.0653,32932.0
2018-02-01 15:15:00,60.28,60.3,60.19,60.21,35815.0,55.0561,55.0744,54.9739,54.9922,35815.0
2018-02-01 15:20:00,60.21,60.28,60.2,60.25,59328.0,54.9922,55.0561,54.9831,55.0287,59328.0
2018-02-01 15:25:00,60.25,60.28,60.19,60.23,80812.0,55.0287,55.0561,54.9739,55.0105,80812.0
2018-02-01 15:30:00,60.24,60.26,60.18,60.25,186323.0,55.0196,55.0379,54.9648,55.0287,186323.0
2018-02-01 15:35:00,60.25,60.32,60.24,60.3,49176.0,55.0287,55.0927,55.0196,55.0744,49176.0
2018-02-01 15:40:00,60.29,60.34,60.21,60.3,112696.0,55.0653,55.1109,54.9922,55.0744,112696.0
2018-02-01 15:45:00,60.3,60.39,60.28,60.29,130055.0,55.0744,55.1566,55.0561,55.0653,130055.0
2018-02-01 15:50:00,60.29,60.34,60.2,60.21,224156.0,55.0653,55.1109,54.9831,54.9922,224156.0
2018-02-01 15:55:00,60.21,60.35,60.2,60.28,230822.0,54.9922,55.1201,54.9831,55.0561,230822.0
2018-02-02 09:30:00,59.95,60.17,59.77,59.94,57794.0,54.7547,54.9557,54.5903,54.7456,57794.0
2018-02-02 09:35:00,59.91,60.1,59.89,60.08,13418.0,54.7182,54.8917,54.6999,54.8735,13418.0
2018-02-02 09:40:00,60.1,60.26,60.04,60.24,14795.0,54.8917,55.0379,54.8369,55.0196,14795.0
2018-02-02 09:45:00,60.26,60.26,59.99,60.02,20955.0,55.0379,55.0379,54.7913,54.8187,20955.0
2018-02-02 09:50:00,60.01,60.1,59.9,60.02,25232.0,54.8095,54.8917,54.7091,54.8187,25232.0
2018-02-02 09:55:00,60.03,60.16,59.97,59.98,23677.0,54.8278,54.9465,54.773,54.7821,23677.0
2018-02-02 10:00:00,59.96,59.96,59.65,59.65,40469.0,54.7639,54.7639,54.4807,54.4807,40469.0
2018-02-02 10:05:00,59.65,59.78,59.57,59.61,74794.0,54.4807,54.5995,54.4077,54.4442,74794.0
2018-02-02 10:10:00,59.61,59.73,59.55,59.6,49695.0,54.4442,54.5538,54.3894,54.4351,49695.0
2018-02-02 10:15:00,59.59,59.61,59.5,59.57,34997.0,54.4259,54.4442,54.3437,54.4077,34997.0
2018-02-02 10:20:00,59.55,59.56,59.46,59.49,35685.0,54.3894,54.3985,54.3072,54.3346,35685.0
2018-02-02 10:25:00,59.53,59.63,59.48,59.58,31544.0,54.3711,54.4625,54.3255,54.4168,31544.0
2018-02-02 10:30:00,59.58,59.68,59.53,59.67,27321.0,54.4168,54.5081,54.3711,54.499,27321.0
2018-02-02 10:35:00,59.68,59.89,59.68,59.86,24163.0,54.5081,54.6999,54.5081,54.6725,24163.0
2018-02-02 10:40:00,59.87,60.01,59.86,59.88,43961.0,54.6817,54.8095,54.6725,54.6908,43961.0
2018-02-02 10:45:00,59.86,59.88,59.72,59.77,60760.0,54.6725,54.6908,54.5447,54.5903,60760.0
2018-02-02 10:50:00,59.77,59.86,59.74,59.78,22112.0,54.5903,54.6725,54.5629,54.5995,22112.0
2018-02-02 10:55:00,59.77,59.8,59.69,59.76,23921.0,54.5903,54.6177,54.5173,54.5812,23921.0
2018-02-02 11:00:00,59.76,59.77,59.66,59.68,25164.0,54.5812,54.5903,54.4899,54.5081,25164.0
2018-02-02 11:05:00,59.65,59.77,59.62,59.77,34118.0,54.4807,54.5903,54.4533,54.5903,34118.0
2018-02-02 11:10:00,59.76,59.87,59.76,59.84,19936.0,54.5812,54.6817,54.5812,54.6543,19936.0
2018-02-02 11:15:00,59.84,59.84,59.68,59.73,31728.0,54.6543,54.6543,54.5081,54.5538,31728.0
2018-02-02 11:20:00,59.71,59.8,59.67,59.71,21463.0,54.5355,54.6177,54.499,54.5355,21463.0
2018-02-02 11:25:00,59.71,59.71,59.59,59.69,31786.0,54.5355,54.5355,54.4259,54.5173,31786.0
2018-02-02 11:30:00,59.69,59.79,59.69,59.71,23650.0,54.5173,54.6086,54.5173,54.5355,23650.0
2018-02-02 11:35:00,59.72,59.76,59.68,59.68,27502.0,54.5447,54.5812,54.5081,54.5081,27502.0
2018-02-02 11:40:00,59.69,59.7,59.54,59.54,21168.0,54.5173,54.5264,54.3803,54.3803,21168.0
2018-02-02 11:45:00,59.52,59.64,59.46,59.59,38948.0,54.362,54.4716,54.3072,54.4259,38948.0
2018-02-02 11:50:00,59.62,59.62,59.53,59.61,16403.0,54.4533,54.4533,54.3711,54.4442,16403.0
2018-02-02 11:55:00,59.62,59.66,59.55,59.57,33723.0,54.4533,54.4899,54.3894,54.4077,33723.0
2018-02-02 12:00:00,59.54,59.61,59.54,59.59,28853.0,54.3803,54.4442,54.3803,54.4259,28853.0
2018-02-02 12:05:00,59.59,59.6,59.51,59.55,28643.0,54.4259,54.4351,54.3529,54.3894,28643.0
2018-02-02 12:10:00,59.54,59.6,59.52,59.56,21563.0,54.3803,54.4351,54.362,54.3985,21563.0
2018-02-02 12:15:00,59.56,59.61,59.55,59.59,23968.0,54.3985,54.4442,54.3894,54.4259,23968.0
2018-02-02 12:20:00,59.59,59.6,59.54,59.56,26783.0,54.4259,54.4351,54.3803,54.3985,26783.0
2018-02-02 12:25:00,59.55,59.62,59.52,59.62,21937.0,54.3894,54.4533,54.362,54.4533,21937.0
2018-02-02 12:30:00,59.61,59.64,59.54,59.63,29168.0,54.4442,54.4716,54.3803,54.4625,29168.0
2018-02-02 12:35:00,59.63,59.67,59.61,59.61,15780.0,54.4625,54.499,54.4442,54.4442,15780.0
2018-02-02 12:40:00,59.63,59.68,59.58,59.59,21852.0,54.4625,54.5081,54.4168,54.4259,21852.0
2018-02-02 12:45:00,59.58,59.6,59.56,59.59,17691.0,54.4168,54.4351,54.3985,54.4259,17691.0
2018-02-02 12:50:00,59.58,59.6,59.54,59.54,25395.0,54.4168,54.4351,54.3803,54.3803,25395.0
2018-02-02 12:55:00,59.53,59.54,59.42,59.44,44969.0,54.3711,54.3803,54.2707,54.2889,44969.0
2018-02-02 13:00:00,59.43,59.47,59.35,59.35,36613.0,54.2798,54.3163,54.2067,54.2067,36613.0
2018-02-02 13:05:00,59.37,59.45,59.36,59.44,24740.0,54.225,54.2981,54.2159,54.2889,24740.0
2018-02-02 13:10:00,59.44,59.44,59.33,59.42,44691.0,54.2889,54.2889,54.1885,54.2707,44691.0
2018-02-02 13:15:00,59.42,59.44,59.38,59.39,22029.0,54.2707,54.2889,54.2341,54.2433,22029.0
2018-02-02 13:20:00,59.37,59.37,59.12,59.21,66308.0,54.225,54.225,53.9967,54.0789,66308.0
2018-02-02 13:25:00,59.22,59.25,59.15,59.15,23833.0,54.088,54.1154,54.0241,54.0241,23833.0
2018-02-02 13:30:00,59.18,59.25,59.17,59.23,22393.0,54.0515,54.1154,54.0423,54.0971,22393.0
2018-02-02 13:35:00,59.24,59.34,59.22,59.23,27937.0,54.1063,54.1976,54.088,54.0971,27937.0
2018-02-02 13:40:00,59.22,59.22,59.07,59.1,29307.0,54.088,54.088,53.951,53.9784,29307.0
2018-02-02 13:45:00,59.09,59.1,58.9,59.0,69275.0,53.9693,53.9784,53.7957,53.8871,69275.0
2018-02-02 13:50:00,59.0,59.1,58.98,59.1,23933.0,53.8871,53.9784,53.8688,53.9784,23933.0
2018-02-02 13:55:00,59.1,59.15,59.06,59.06,32462.0,53.9784,54.0241,53.9419,53.9419,32462.0
2018-02-02 14:00:00,59.06,59.08,59.0,59.07,24108.0,53.9419,53.9601,53.8871,53.951,24108.0
2018-02-02 14:05:00,59.05,59.12,58.98,59.05,30406.0,53.9327,53.9967,53.8688,53.9327,30406.0
2018-02-02 14:10:00,59.04,59.06,58.94,58.95,15956.0,53.9236,53.9419,53.8323,53.8414,15956.0
2018-02-02 14:15:00,58.96,59.01,58.78,58.83,33813.0,53.8505,53.8962,53.6861,53.7318,33813.0
2018-02-02 14:20:00,58.88,58.93,58.84,58.91,26799.0,53.7775,53.8231,53.7409,53.8049,26799.0
2018-02-02 14:25:00,58.92,58.97,58.81,58.87,28094.0,53.814,53.8597,53.7135,53.7683,28094.0
2018-02-02 14:30:00,58.88,58.98,58.87,58.96,25725.0,53.7775,53.8688,53.7683,53.8505,25725.0
2018-02-02 14:35:00,58.97,59.02,58.83,58.84,45143.0,53.8597,53.9053,53.7318,53.7409,45143.0
2018-02-02 14:40:00,58.87,59.02,58.87,59.01,30491.0,53.7683,53.9053,53.7683,53.8962,30491.0
2018-02-02 14:45:00,59.01,59.03,58.94,59.01,43879.0,53.8962,53.9145,53.8323,53.8962,43879.0
2018-02-02 14:50:00,58.97,59.02,58.92,58.99,24475.0,53.8597,53.9053,53.814,53.8779,24475.0
2018-02-02 14:55:00,59.0,59.02,58.93,58.99,26114.0,53.8871,53.9053,53.8231,53.8779,26114.0
2018-02-02 15:00:00,58.97,58.99,58.85,58.89,67469.0,53.8597,53.8779,53.7501,53.7866,67469.0
2018-02-02 15:05:00,58.9,58.9,58.81,58.83,58585.0,53.7957,53.7957,53.7135,53.7318,58585.0
2018-02-02 15:10:00,58.83,59.05,58.83,59.04,37584.0,53.7318,53.9327,53.7318,53.9236,37584.0
2018-02-02 15:15:00,59.04,59.24,59.02,59.13,61087.0,53.9236,54.1063,53.9053,54.0058,61087.0
2018-02-02 15:20:00,59.13,59.2,59.12,59.17,39487.0,54.0058,54.0697,53.9967,54.0423,39487.0
2018-02-02 15:25:00,59.17,59.23,59.11,59.11,75802.0,54.0423,54.0971,53.9875,53.9875,75802.0
2018-02-02 15:30:00,59.11,59.18,59.06,59.13,84509.0,53.9875,54.0515,53.9419,54.0058,84509.0
2018-02-02 15:35:00,59.14,59.18,59.1,59.12,129325.0,54.0149,54.0515,53.9784,53.9967,129325.0
2018-02-02 15:40:00,59.11,59.12,58.94,58.98,84835.0,53.9875,53.9967,53.8323,53.8688,84835.0
2018-02-02 15:45:00,58.96,58.99,58.89,58.91,138639.0,53.8505,53.8779,53.7866,53.8049,138639.0
2018-02-02 15:50:00,58.91,58.96,58.75,58.76,168581.0,53.8049,53.8505,53.6587,53.6679,168581.0
2018-02-02 15:55:00,58.77,58.77,58.67,58.71,331383.0,53.677,53.677,53.5857,53.6222,331383.0
2018-02-05 09:30:00,58.02,58.49,57.77,58.43,169898.0,52.992,53.4213,52.7636,53.3665,169898.0
2018-02-05 09:35:00,58.49,58.67,58.37,58.63,50864.0,53.4213,53.5857,53.3117,53.5491,50864.0
2018-02-05 09:40:00,58.57,58.69,58.22,58.22,95404.0,53.4943,53.6039,53.1746,53.1746,95404.0
2018-02-05 09:45:00,58.26,58.47,58.16,58.26,46037.0,53.2112,53.403,53.1198,53.2112,46037.0
2018-02-05 09:50:00,58.28,58.41,58.2,58.33,49577.0,53.2295,53.3482,53.1564,53.2751,49577.0
2018-02-05 09:55:00,58.34,58.63,58.27,58.61,65467.0,53.2843,53.5491,53.2203,53.5309,65467.0
2018-02-05 10:00:00,58.61,58.62,58.44,58.49,69854.0,53.5309,53.54,53.3756,53.4213,69854.0
2018-02-05 10:05:00,58.49,58.72,58.49,58.72,47684.0,53.4213,53.6313,53.4213,53.6313,47684.0
2018-02-05 10:10:00,58.71,58.73,58.51,58.64,31288.0,53.6222,53.6405,53.4395,53.5583,31288.0
2018-02-05 10:15:00,58.64,58.68,58.54,58.56,24987.0,53.5583,53.5948,53.4669,53.4852,24987.0
2018-02-05 10:20:00,58.5,58.62,58.46,58.62,45007.0,53.4304,53.54,53.3939,53.54,45007.0
2018-02-05 10:25:00,58.63,58.74,58.6,58.67,52540.0,53.5491,53.6496,53.5217,53.5857,52540.0
2018-02-05 10:30:00,58.67,58.68,58.46,58.49,33788.0,53.5857,53.5948,53.3939,53.4213,33788.0
2018-02-05 10:35:00,58.52,58.54,58.34,58.38,61964.0,53.4487,53.4669,53.2843,53.3208,61964.0
2018-02-05 10:40:00,58.4,58.49,58.36,58.49,26146.0,53.3391,53.4213,53.3025,53.4213,26146.0
2018-02-05 10:45:00,58.48,58.67,58.45,58.56,39922.0,53.4121,53.5857,53.3847,53.4852,39922.0
2018-02-05 10:50:00,58.57,58.67,58.52,58.6,42327.0,53.4943,53.5857,53.4487,53.5217,42327.0
2018-02-05 10:55:00,58.61,58.69,58.53,58.59,33548.0,53.5309,53.6039,53.4578,53.5126,33548.0
2018-02-05 11:00:00,58.59,58.63,58.42,58.44,32044.0,53.5126,53.5491,53.3573,53.3756,32044.0
2018-02-05 11:05:00,58.45,58.5,58.4,58.46,30644.0,53.3847,53.4304,53.3391,53.3939,30644.0
2018-02-05 11:10:00,58.48,58.55,58.42,58.49,24534.0,53.4121,53.4761,53.3573,53.4213,24534.0
2018-02-05 11:15:00,58.46,58.53,58.36,58.36,40587.0,53.3939,53.4578,53.3025,53.3025,40587.0
2018-02-05 11:20:00,58.38,58.42,58.34,58.38,21761.0,53.3208,53.3573,53.2843,53.3208,21761.0
2018-02-05 11:25:00,58.37,58.41,58.27,58.3,40523.0,53.3117,53.3482,53.2203,53.2477,40523.0
2018-02-05 11:30:00,58.31,58.31,58.12,58.2,63680.0,53.2569,53.2569,53.0833,53.1564,63680.0
2018-02-05 11:35:00,58.19,58.27,58.1,58.25,35969.0,53.1472,53.2203,53.065,53.202,35969.0
2018-02-05 11:40:00,58.25,58.34,58.21,58.24,24768.0,53.202,53.2843,53.1655,53.1929,24768.0
2018-02-05 11:45:00,58.25,58.28,58.17,58.18,17507.0,53.202,53.2295,53.129,53.1381,17507.0
2018-02-05 11:50:00,58.17,58.27,58.14,58.25,27241.0,53.129,53.2203,53.1016,53.202,27241.0
2018-02-05 11:55:00,58.25,58.34,58.25,58.34,36562.0,53.202,53.2843,53.202,53.2843,36562.0
2018-02-05 12:00:00,58.35,58.35,58.2,58.2,11522.0,53.2934,53.2934,53.1564,53.1564,11522.0
2018-02-05 12:05:00,58.2,58.25,58.14,58.17,26350.0,53.1564,53.202,53.1016,53.129,26350.0
2018-02-05 12:10:00,58.18,58.28,58.15,58.16,54173.0,53.1381,53.2295,53.1107,53.1198,54173.0
2018-02-05 12:15:00,58.16,58.16,57.95,57.95,72035.0,53.1198,53.1198,52.928,52.928,72035.0
2018-02-05 12:20:00,57.95,58.03,57.91,58.0,152313.0,52.928,53.0011,52.8915,52.9737,152313.0
2018-02-05 12:25:00,58.01,58.11,57.99,58.1,16708.0,52.9828,53.0742,52.9646,53.065,16708.0
2018-02-05 12:30:00,58.09,58.19,58.06,58.14,56760.0,53.0559,53.1472,53.0285,53.1016,56760.0
2018-02-05 12:35:00,58.13,58.13,58.02,58.03,24913.0,53.0924,53.0924,52.992,53.0011,24913.0
2018-02-05 12:40:00,58.05,58.16,58.03,58.11,24961.0,53.0194,53.1198,53.0011,53.0742,24961.0
2018-02-05 12:45:00,58.1,58.13,58.02,58.11,41215.0,53.065,53.0924,52.992,53.0742,41215.0
2018-02-05 12:50:00,58.12,58.12,58.04,58.07,23703.0,53.0833,53.0833,53.0102,53.0376,23703.0
2018-02-05 12:55:00,58.05,58.09,57.91,57.91,38355.0,53.0194,53.0559,52.8915,52.8915,38355.0
2018-02-05 13:00:00,57.9,57.9,57.57,57.57,47095.0,52.8824,52.8824,52.581,52.581,47095.0
2018-02-05 13:05:00,57.58,57.67,57.44,57.49,51632.0,52.5901,52.6723,52.4622,52.5079,51632.0
2018-02-05 13:10:00,57.53,57.55,57.38,57.46,61461.0,52.5444,52.5627,52.4074,52.4805,61461.0
2018-02-05 13:15:00,57.44,57.53,57.35,57.38,28964.0,52.4622,52.5444,52.38,52.4074,28964.0
2018-02-05 13:20:00,57.38,57.61,57.38,57.54,50037.0,52.4074,52.6175,52.4074,52.5536,50037.0
2018-02-05 13:25:00,57.54,57.56,57.38,57.49,40254.0,52.5536,52.5718,52.4074,52.5079,40254.0
2018-02-05 13:30:00,57.49,57.58,57.42,57.44,70632.0,52.5079,52.5901,52.444,52.4622,70632.0
2018-02-05 13:35:00,57.44,57.49,57.33,57.33,48637.0,52.4622,52.5079,52.3618,52.3618,48637.0
2018-02-05 13:40:00,57.36,57.54,57.36,57.52,24246.0,52.3892,52.5536,52.3892,52.5353,24246.0
2018-02-05 13:45:00,57.53,57.57,57.42,57.54,76972.0,52.5444,52.581,52.444,52.5536,76972.0
2018-02-05 13:50:00,57.53,57.59,57.47,57.54,41922.0,52.5444,52.5992,52.4896,52.5536,41922.0
2018-02-05 13:55:00,57.56,57.76,57.55,57.72,37813.0,52.5718,52.7545,52.5627,52.718,37813.0
2018-02-05 14:00:00,57.74,57.77,57.51,57.53,54595.0,52.7362,52.7636,52.5262,52.5444,54595.0
2018-02-05 14:05:00,57.55,57.62,57.37,57.4,106683.0,52.5627,52.6266,52.3983,52.4257,106683.0
2018-02-05 14:10:00,57.4,57.5,57.28,57.31,218733.0,52.4257,52.517,52.3161,52.3435,218733.0
2018-02-05 14:15:00,57.33,57.33,57.02,57.22,161972.0,52.3618,52.3618,52.0786,52.2613,161972.0
2018-02-05 14:20:00,57.22,57.28,57.05,57.05,240421.0,52.2613,52.3161,52.106,52.106,240421.0
2018-02-05 14:25:00,57.1,57.14,57.06,57.07,83632.0,52.1517,52.1882,52.1152,52.1243,83632.0
2018-02-05 14:30:00,57.07,57.09,56.89,56.93,140989.0,52.1243,52.1426,51.9599,51.9964,140989.0
2018-02-05 14:35:00,56.91,57.19,56.9,57.17,142281.0,51.9782,52.2339,51.969,52.2156,142281.0
2018-02-05 14:40:00,57.17,57.3,57.12,57.21,33903.0,52.2156,52.3344,52.17,52.2522,33903.0
2018-02-05 14:45:00,57.23,57.25,57.06,57.15,42199.0,52.2704,52.2887,52.1152,52.1974,42199.0
2018-02-05 14:50:00,57.13,57.19,57.05,57.08,39523.0,52.1791,52.2339,52.106,52.1334,39523.0
2018-02-05 14:55:00,57.08,57.14,56.9,56.9,75177.0,52.1334,52.1882,51.969,51.969,75177.0
2018-02-05 15:00:00,56.91,56.96,56.67,56.69,97847.0,51.9782,52.0238,51.759,51.7772,97847.0
2018-02-05 15:05:00,56.69,56.75,56.22,56.26,145290.0,51.7772,51.832,51.348,51.3845,145290.0
2018-02-05 15:10:00,56.25,56.91,56.11,56.88,169541.0,51.3754,51.9782,51.2475,51.9508,169541.0
2018-02-05 15:15:00,56.87,57.4,56.76,56.92,210670.0,51.9416,52.4257,51.8412,51.9873,210670.0
2018-02-05 15:20:00,56.96,57.37,56.8,57.21,93692.0,52.0238,52.3983,51.8777,52.2522,93692.0
2018-02-05 15:25:00,57.23,57.53,57.12,57.4,124394.0,52.2704,52.5444,52.17,52.4257,124394.0
2018-02-05 15:30:00,57.41,57.46,57.03,57.24,136242.0,52.4348,52.4805,52.0878,52.2796,136242.0
2018-02-05 15:35:00,57.2,57.37,56.93,57.02,181254.0,52.243,52.3983,51.9964,52.0786,181254.0
2018-02-05 15:40:00,57.04,57.33,56.98,57.14,204751.0,52.0969,52.3618,52.0421,52.1882,204751.0
2018-02-05 15:45:00,57.13,57.2,56.98,57.09,355910.0,52.1791,52.243,52.0421,52.1426,355910.0
2018-02-05 15:50:00,57.08,57.15,56.93,56.94,553731.0,52.1334,52.1974,51.9964,52.0056,553731.0
2018-02-05 15:55:00,56.94,57.12,56.74,57.0,721530.0,52.0056,52.17,51.8229,52.0604,721530.0
2018-02-06 09:30:00,55.84,56.23,55.55,56.14,259744.0,51.0009,51.3571,50.736,51.2749,259744.0
2018-02-06 09:35:00,56.13,56.99,56.12,56.89,172870.0,51.2658,52.0512,51.2566,51.9599,172870.0
2018-02-06 09:40:00,56.88,56.95,56.67,56.81,218199.0,51.9508,52.0147,51.759,51.8868,218199.0
2018-02-06 09:45:00,56.83,57.27,56.57,57.12,242263.0,51.9051,52.307,51.6676,52.17,242263.0
2018-02-06 09:50:00,57.18,57.74,57.1,57.74,169249.0,52.2248,52.7362,52.1517,52.7362,169249.0
2018-02-06 09:55:00,57.69,57.74,56.87,57.24,101783.0,52.6906,52.7362,51.9416,52.2796,101783.0
2018-02-06 10:00:00,57.22,57.48,57.11,57.36,56636.0,52.2613,52.4988,52.1608,52.3892,56636.0
2018-02-06 10:05:00,57.36,57.54,57.16,57.16,78746.0,52.3892,52.5536,52.2065,52.2065,78746.0
2018-02-06 10:10:00,57.17,57.36,57.06,57.15,68466.0,52.2156,52.3892,52.1152,52.1974,68466.0
2018-02-06 10:15:00,57.16,57.22,56.8,57.22,98880.0,52.2065,52.2613,51.8777,52.2613,98880.0
2018-02-06 10:20:00,57.15,57.41,56.89,57.18,75001.0,52.1974,52.4348,51.9599,52.2248,75001.0
2018-02-06 10:25:00,57.1,57.28,57.0,57.16,92745.0,52.1517,52.3161,52.0604,52.2065,92745.0
2018-02-06 10:30:00,57.14,57.21,56.95,57.0,143372.0,52.1882,52.2522,52.0147,52.0604,143372.0
2018-02-06 10:35:00,57.02,57.08,56.86,56.93,99866.0,52.0786,52.1334,51.9325,51.9964,99866.0
2018-02-06 10:40:00,56.9,57.14,56.73,57.12,89800.0,51.969,52.1882,51.8138,52.17,89800.0
2018-02-06 10:45:00,57.12,57.23,56.97,57.12,92028.0,52.17,52.2704,52.033,52.17,92028.0
2018-02-06 10:50:00,57.13,57.53,57.01,57.43,83466.0,52.1791,52.5444,52.0695,52.4531,83466.0
2018-02-06 10:55:00,57.48,57.52,57.17,57.2,75137.0,52.4988,52.5353,52.2156,52.243,75137.0
2018-02-06 11:00:00,57.24,57.28,57.07,57.13,65588.0,52.2796,52.3161,52.1243,52.1791,65588.0
2018-02-06 11:05:00,57.13,57.3,56.93,57.14,47005.0,52.1791,52.3344,51.9964,52.1882,47005.0
2018-02-06 11:10:00,57.1,57.16,56.85,57.03,67654.0,52.1517,52.2065,51.9234,52.0878,67654.0
2018-02-06 11:15:00,57.07,57.21,56.91,57.08,84404.0,52.1243,52.2522,51.9782,52.1334,84404.0
2018-02-06 11:20:00,57.08,57.17,56.97,57.01,32579.0,52.1334,52.2156,52.033,52.0695,32579.0
2018-02-06 11:25:00,56.98,57.12,56.88,56.99,51218.0,52.0421,52.17,51.9508,52.0512,51218.0
2018-02-06 11:30:00,56.99,57.02,56.88,56.92,74708.0,52.0512,52.0786,51.9508,51.9873,74708.0
2018-02-06 11:35:00,56.96,57.0,56.85,56.88,39743.0,52.0238,52.0604,51.9234,51.9508,39743.0
2018-02-06 11:40:00,56.92,57.19,56.92,57.09,47378.0,51.9873,52.2339,51.9873,52.1426,47378.0
2018-02-06 11:45:00,57.13,57.18,57.06,57.15,31023.0,52.1791,52.2248,52.1152,52.1974,31023.0
2018-02-06 11:50:00,57.15,57.37,57.13,57.24,53018.0,52.1974,52.3983,52.1791,52.2796,53018.0
2018-02-06 11:55:00,57.27,57.33,57.15,57.31,55860.0,52.307,52.3618,52.1974,52.3435,55860.0
2018-02-06 12:00:00,57.3,57.4,57.18,57.36,149673.0,52.3344,52.4257,52.2248,52.3892,149673.0
2018-02-06 12:05:00,57.37,57.5,57.3,57.45,61981.0,52.3983,52.517,52.3344,52.4714,61981.0
2018-02-06 12:10:00,57.47,57.57,57.28,57.55,92608.0,52.4896,52.581,52.3161,52.5627,92608.0
2018-02-06 12:15:00,57.57,57.67,57.41,57.45,83953.0,52.581,52.6723,52.4348,52.4714,83953.0
2018-02-06 12:20:00,57.41,57.49,57.39,57.45,19861.0,52.4348,52.5079,52.4166,52.4714,19861.0
2018-02-06 12:25:00,57.49,57.67,57.45,57.65,27364.0,52.5079,52.6723,52.4714,52.654,27364.0
2018-02-06 12:30:00,57.64,57.79,57.55,57.59,112078.0,52.6449,52.7819,52.5627,52.5992,112078.0
2018-02-06 12:35:00,57.63,57.88,57.49,57.84,84045.0,52.6358,52.8641,52.5079,52.8276,84045.0
2018-02-06 12:40:00,57.84,57.84,57.62,57.62,31631.0,52.8276,52.8276,52.6266,52.6266,31631.0
2018-02-06 12:45:00,57.64,57.66,57.37,57.41,33520.0,52.6449,52.6632,52.3983,52.4348,33520.0
2018-02-06 12:50:00,57.44,57.44,57.21,57.25,19982.0,52.4622,52.4622,52.2522,52.2887,19982.0
2018-02-06 12:55:00,57.25,57.37,57.19,57.3,27329.0,52.2887,52.3983,52.2339,52.3344,27329.0
2018-02-06 13:00:00,57.31,57.32,57.08,57.16,21635.0,52.3435,52.3526,52.1334,52.2065,21635.0
2018-02-06 13:05:00,57.17,57.21,57.03,57.06,18494.0,52.2156,52.2522,52.0878,52.1152,18494.0
2018-02-06 13:10:00,57.03,57.2,57.02,57.12,20598.0,52.0878,52.243,52.0786,52.17,20598.0
2018-02-06 13:15:00,57.12,57.3,57.09,57.3,27251.0,52.17,52.3344,52.1426,52.3344,27251.0
2018-02-06 13:20:00,57.32,57.34,57.15,57.19,24347.0,52.3526,52.3709,52.1974,52.2339,24347.0
2018-02-06 13:25:00,57.18,57.25,57.14,57.21,52244.0,52.2248,52.2887,52.1882,52.2522,52244.0
2018-02-06 13:30:00,57.19,57.2,56.88,56.98,35209.0,52.2339,52.243,51.9508,52.0421,35209.0
2018-02-06 13:35:00,56.96,57.17,56.95,57.08,40185.0,52.0238,52.2156,52.0147,52.1334,40185.0
2018-02-06 13:40:00,57.08,57.11,56.95,57.08,25405.0,52.1334,52.1608,52.0147,52.1334,25405.0
2018-02-06 13:45:00,57.06,57.09,56.93,56.98,18456.0,52.1152,52.1426,51.9964,52.0421,18456.0
2018-02-06 13:50:00,56.97,57.01,56.9,56.92,58207.0,52.033,52.0695,51.969,51.9873,58207.0
2018-02-06 13:55:00,56.92,56.95,56.78,56.84,68377.0,51.9873,52.0147,51.8594,51.9142,68377.0
2018-02-06 14:00:00,56.83,56.91,56.81,56.88,55435.0,51.9051,51.9782,51.8868,51.9508,55435.0
2018-02-06 14:05:00,56.88,56.91,56.78,56.8,47503.0,51.9508,51.9782,51.8594,51.8777,47503.0
2018-02-06 14:10:00,56.78,57.03,56.78,56.95,70422.0,51.8594,52.0878,51.8594,52.0147,70422.0
2018-02-06 14:15:00,56.93,56.97,56.78,56.83,71550.0,51.9964,52.033,51.8594,51.9051,71550.0
2018-02-06 14:20:00,56.84,56.88,56.69,56.85,33595.0,51.9142,51.9508,51.7772,51.9234,33595.0
2018-02-06 14:25:00,56.83,56.93,56.77,56.89,27981.0,51.9051,51.9964,51.8503,51.9599,27981.0
2018-02-06 14:30:00,56.88,57.25,56.84,57.21,106809.0,51.9508,52.2887,51.9142,52.2522,106809.0
2018-02-06 14:35:00,57.24,57.38,57.19,57.25,61651.0,52.2796,52.4074,52.2339,52.2887,61651.0
2018-02-06 14:40:00,57.25,57.28,57.15,57.27,31293.0,52.2887,52.3161,52.1974,52.307,31293.0
2018-02-06 14:45:00,57.29,57.58,57.24,57.54,29273.0,52.3252,52.5901,52.2796,52.5536,29273.0
2018-02-06 14:50:00,57.54,57.58,57.37,57.52,30850.0,52.5536,52.5901,52.3983,52.5353,30850.0
2018-02-06 14:55:00,57.55,57.85,57.55,57.8,38180.0,52.5627,52.8367,52.5627,52.791,38180.0
2018-02-06 15:00:00,57.8,58.1,57.8,58.09,58531.0,52.791,53.065,52.791,53.0559,58531.0
2018-02-06 15:05:00,58.08,58.43,58.0,58.43,65973.0,53.0468,53.3665,52.9737,53.3665,65973.0
2018-02-06 15:10:00,58.42,58.43,58.02,58.03,53940.0,53.3573,53.3665,52.992,53.0011,53940.0
2018-02-06 15:15:00,58.01,58.19,57.85,57.91,38013.0,52.9828,53.1472,52.8367,52.8915,38013.0
2018-02-06 15:20:00,57.9,58.13,57.82,57.83,50755.0,52.8824,53.0924,52.8093,52.8184,50755.0
2018-02-06 15:25:00,57.82,58.06,57.82,58.02,37466.0,52.8093,53.0285,52.8093,52.992,37466.0
2018-02-06 15:30:00,58.04,58.19,57.85,58.09,106880.0,53.0102,53.1472,52.8367,53.0559,106880.0
2018-02-06 15:35:00,58.07,58.2,58.02,58.2,75288.0,53.0376,53.1564,52.992,53.1564,75288.0
2018-02-06 15:40:00,58.2,58.33,58.12,58.12,116930.0,53.1564,53.2751,53.0833,53.0833,116930.0
2018-02-06 15:45:00,58.1,58.12,57.81,57.83,110285.0,53.065,53.0833,52.8002,52.8184,110285.0
2018-02-06 15:50:00,57.8,57.99,57.77,57.94,138818.0,52.791,52.9646,52.7636,52.9189,138818.0
2018-02-06 15:55:00,57.94,58.15,57.88,58.14,343013.0,52.9189,53.1107,52.8641,53.1016,343013.0
2018-02-07 09:30:00,58.05,58.62,58.01,58.62,127874.0,53.0194,53.54,52.9828,53.54,127874.0
2018-02-07 09:35:00,58.56,58.92,58.56,58.88,34075.0,53.4852,53.814,53.4852,53.7775,34075.0
2018-02-07 09:40:00,58.84,59.04,58.81,58.81,50498.0,53.7409,53.9236,53.7135,53.7135,50498.0
2018-02-07 09:45:00,58.81,58.97,58.47,58.48,45701.0,53.7135,53.8597,53.403,53.4121,45701.0
2018-02-07 09:50:00,58.46,58.71,58.45,58.54,41354.0,53.3939,53.6222,53.3847,53.4669,41354.0
2018-02-07 09:55:00,58.55,58.63,58.44,58.58,40757.0,53.4761,53.5491,53.3756,53.5035,40757.0
2018-02-07 10:00:00,58.59,58.62,58.32,58.41,36394.0,53.5126,53.54,53.266,53.3482,36394.0
2018-02-07 10:05:00,58.43,58.65,58.42,58.6,52270.0,53.3665,53.5674,53.3573,53.5217,52270.0
2018-02-07 10:10:00,58.57,58.57,58.4,58.48,28691.0,53.4943,53.4943,53.3391,53.4121,28691.0
2018-02-07 10:15:00,58.5,58.64,58.42,58.61,34642.0,53.4304,53.5583,53.3573,53.5309,34642.0
2018-02-07 10:20:00,58.59,58.66,58.5,58.65,27221.0,53.5126,53.5765,53.4304,53.5674,27221.0
2018-02-07 10:25:00,58.65,58.74,58.56,58.63,24235.0,53.5674,53.6496,53.4852,53.5491,24235.0
2018-02-07 10:30:00,58.61,58.67,58.48,58.5,41134.0,53.5309,53.5857,53.4121,53.4304,41134.0
2018-02-07 10:35:00,58.51,58.52,58.37,58.5,35272.0,53.4395,53.4487,53.3117,53.4304,35272.0
2018-02-07 10:40:00,58.5,58.52,58.36,58.4,37887.0,53.4304,53.4487,53.3025,53.3391,37887.0
2018-02-07 10:45:00,58.42,58.52,58.42,58.5,39419.0,53.3573,53.4487,53.3573,53.4304,39419.0
2018-02-07 10:50:00,58.5,58.59,58.48,58.58,52249.0,53.4304,53.5126,53.4121,53.5035,52249.0
2018-02-07 10:55:00,58.6,58.67,58.49,58.53,34392.0,53.5217,53.5857,53.4213,53.4578,34392.0
2018-02-07 11:00:00,58.55,58.72,58.54,58.63,45291.0,53.4761,53.6313,53.4669,53.5491,45291.0
2018-02-07 11:05:00,58.65,58.76,58.64,58.69,29890.0,53.5674,53.6679,53.5583,53.6039,29890.0
2018-02-07 11:10:00,58.72,58.77,58.64,58.77,46617.0,53.6313,53.677,53.5583,53.677,46617.0
2018-02-07 11:15:00,58.76,58.8,58.7,58.72,27014.0,53.6679,53.7044,53.6131,53.6313,27014.0
2018-02-07 11:20:00,58.73,58.84,58.69,58.84,69481.0,53.6405,53.7409,53.6039,53.7409,69481.0
2018-02-07 11:25:00,58.82,58.85,58.66,58.67,23968.0,53.7227,53.7501,53.5765,53.5857,23968.0
2018-02-07 11:30:00,58.67,58.7,58.58,58.63,33987.0,53.5857,53.6131,53.5035,53.5491,33987.0
2018-02-07 11:35:00,58.62,58.68,58.6,58.65,17654.0,53.54,53.5948,53.5217,53.5674,17654.0
2018-02-07 11:40:00,58.66,58.67,58.6,58.65,20211.0,53.5765,53.5857,53.5217,53.5674,20211.0
2018-02-07 11:45:00,58.64,58.66,58.46,58.49,21957.0,53.5583,53.5765,53.3939,53.4213,21957.0
2018-02-07 11:50:00,58.49,58.6,58.46,58.52,31560.0,53.4213,53.5217,53.3939,53.4487,31560.0
2018-02-07 11:55:00,58.51,58.63,58.47,58.63,21040.0,53.4395,53.5491,53.403,53.5491,21040.0
2018-02-07 12:00:00,58.61,58.63,58.5,58.52,51648.0,53.5309,53.5491,53.4304,53.4487,51648.0
2018-02-07 12:05:00,58.52,58.59,58.48,58.59,42358.0,53.4487,53.5126,53.4121,53.5126,42358.0
2018-02-07 12:10:00,58.59,58.78,58.57,58.73,34814.0,53.5126,53.6861,53.4943,53.6405,34814.0
2018-02-07 12:15:00,58.75,58.83,58.68,58.78,40555.0,53.6587,53.7318,53.5948,53.6861,40555.0
2018-02-07 12:20:00,58.76,58.83,58.69,58.83,35821.0,53.6679,53.7318,53.6039,53.7318,35821.0
2018-02-07 12:25:00,58.84,58.93,58.81,58.91,44531.0,53.7409,53.8231,53.7135,53.8049,44531.0
2018-02-07 12:30:00,58.91,58.92,58.75,58.76,53826.0,53.8049,53.814,53.6587,53.6679,53826.0
2018-02-07 12:35:00,58.75,58.75,58.64,58.64,27498.0,53.6587,53.6587,53.5583,53.5583,27498.0
2018-02-07 12:40:00,58.65,58.68,58.56,58.68,30536.0,53.5674,53.5948,53.4852,53.5948,30536.0
2018-02-07 12:45:00,58.67,58.74,58.58,58.64,68780.0,53.5857,53.6496,53.5035,53.5583,68780.0
2018-02-07 12:50:00,58.62,58.76,58.6,58.64,81284.0,53.54,53.6679,53.5217,53.5583,81284.0
2018-02-07 12:55:00,58.65,58.75,58.61,58.68,34656.0,53.5674,53.6587,53.5309,53.5948,34656.0
2018-02-07 13:00:00,58.71,58.74,58.48,58.66,49799.0,53.6222,53.6496,53.4121,53.5765,49799.0
2018-02-07 13:05:00,58.64,58.66,58.44,58.5,30978.0,53.5583,53.5765,53.3756,53.4304,30978.0
2018-02-07 13:10:00,58.52,58.56,58.35,58.4,26599.0,53.4487,53.4852,53.2934,53.3391,26599.0
2018-02-07 13:15:00,58.37,58.57,58.26,58.55,38293.0,53.3117,53.4943,53.2112,53.4761,38293.0
2018-02-07 13:20:00,58.55,58.56,58.26,58.39,37006.0,53.4761,53.4852,53.2112,53.3299,37006.0
2018-02-07 13:25:00,58.42,58.56,58.31,58.55,37458.0,53.3573,53.4852,53.2569,53.4761,37458.0
2018-02-07 13:30:00,58.52,58.56,58.37,58.5,49202.0,53.4487,53.4852,53.3117,53.4304,49202.0
2018-02-07 13:35:00,58.48,58.69,58.45,58.65,40259.0,53.4121,53.6039,53.3847,53.5674,40259.0
2018-02-07 13:40:00,58.68,58.73,58.62,58.69,18773.0,53.5948,53.6405,53.54,53.6039,18773.0
2018-02-07 13:45:00,58.7,58.78,58.63,58.66,47235.0,53.6131,53.6861,53.5491,53.5765,47235.0
2018-02-07 13:50:00,58.65,58.66,58.44,58.51,28639.0,53.5674,53.5765,53.3756,53.4395,28639.0
2018-02-07 13:55:00,58.52,58.58,58.47,58.55,25525.0,53.4487,53.5035,53.403,53.4761,25525.0
2018-02-07 14:00:00,58.55,58.55,58.33,58.4,40111.0,53.4761,53.4761,53.2751,53.3391,40111.0
2018-02-07 14:05:00,58.44,58.5,58.34,58.36,21729.0,53.3756,53.4304,53.2843,53.3025,21729.0
2018-02-07 14:10:00,58.39,58.57,58.39,58.51,34255.0,53.3299,53.4943,53.3299,53.4395,34255.0
2018-02-07 14:15:00,58.51,58.61,58.47,58.61,35110.0,53.4395,53.5309,53.403,53.5309,35110.0
2018-02-07 14:20:00,58.61,58.63,58.51,58.52,29651.0,53.5309,53.5491,53.4395,53.4487,29651.0
2018-02-07 14:25:00,58.5,58.62,58.48,58.58,53083.0,53.4304,53.54,53.4121,53.5035,53083.0
2018-02-07 14:30:00,58.58,58.7,58.58,58.69,37109.0,53.5035,53.6131,53.5035,53.6039,37109.0
2018-02-07 14:35:00,58.69,58.69,58.54,58.55,24905.0,53.6039,53.6039,53.4669,53.4761,24905.0
2018-02-07 14:40:00,58.54,58.62,58.52,58.52,29104.0,53.4669,53.54,53.4487,53.4487,29104.0
2018-02-07 14:45:00,58.53,58.53,58.4,58.44,22943.0,53.4578,53.4578,53.3391,53.3756,22943.0
2018-02-07 14:50:00,58.43,58.51,58.35,58.45,34029.0,53.3665,53.4395,53.2934,53.3847,34029.0
2018-02-07 14:55:00,58.44,58.54,58.44,58.54,31599.0,53.3756,53.4669,53.3756,53.4669,31599.0
2018-02-07 15:00:00,58.54,58.65,58.46,58.63,51906.0,53.4669,53.5674,53.3939,53.5491,51906.0
2018-02-07 15:05:00,58.65,58.65,58.56,58.57,63501.0,53.5674,53.5674,53.4852,53.4943,63501.0
2018-02-07 15:10:00,58.57,58.62,58.51,58.61,41901.0,53.4943,53.54,53.4395,53.5309,41901.0
2018-02-07 15:15:00,58.61,58.61,58.47,58.51,52655.0,53.5309,53.5309,53.403,53.4395,52655.0
2018-02-07 15:20:00,58.51,58.57,58.5,58.51,74983.0,53.4395,53.4943,53.4304,53.4395,74983.0
2018-02-07 15:25:00,58.5,58.59,58.49,58.55,109682.0,53.4304,53.5126,53.4213,53.4761,109682.0
2018-02-07 15:30:00,58.55,58.6,58.5,58.6,80417.0,53.4761,53.5217,53.4304,53.5217,80417.0
2018-02-07 15:35:00,58.61,58.71,58.6,58.63,67790.0,53.5309,53.6222,53.5217,53.5491,67790.0
2018-02-07 15:40:00,58.63,58.67,58.45,58.45,74548.0,53.5491,53.5857,53.3847,53.3847,74548.0
2018-02-07 15:45:00,58.46,58.48,58.21,58.22,123786.0,53.3939,53.4121,53.1655,53.1746,123786.0
2018-02-07 15:50:00,58.21,58.27,58.02,58.09,148773.0,53.1655,53.2203,52.992,53.0559,148773.0
2018-02-07 15:55:00,58.09,58.13,57.89,57.91,286124.0,53.0559,53.0924,52.8732,52.8915,286124.0
2018-02-08 09:30:00,57.88,57.88,57.32,57.37,99994.0,52.8641,52.8641,52.3526,52.3983,99994.0
2018-02-08 09:35:00,57.38,57.67,57.3,57.57,38664.0,52.4074,52.6723,52.3344,52.581,38664.0
2018-02-08 09:40:00,57.57,57.73,57.45,57.7,42304.0,52.581,52.7271,52.4714,52.6997,42304.0
2018-02-08 09:45:00,57.72,57.86,57.45,57.57,80530.0,52.718,52.8458,52.4714,52.581,80530.0
2018-02-08 09:50:00,57.52,57.89,57.45,57.84,27434.0,52.5353,52.8732,52.4714,52.8276,27434.0
2018-02-08 09:55:00,57.86,57.93,57.73,57.74,28387.0,52.8458,52.9098,52.7271,52.7362,28387.0
2018-02-08 10:00:00,57.71,57.77,57.6,57.61,70601.0,52.7088,52.7636,52.6084,52.6175,70601.0
2018-02-08 10:05:00,57.63,57.87,57.62,57.74,30418.0,52.6358,52.855,52.6266,52.7362,30418.0
2018-02-08 10:10:00,57.75,57.78,57.62,57.69,47227.0,52.7454,52.7728,52.6266,52.6906,47227.0
2018-02-08 10:15:00,57.71,57.9,57.67,57.69,23876.0,52.7088,52.8824,52.6723,52.6906,23876.0
2018-02-08 10:20:00,57.69,57.71,57.54,57.64,22126.0,52.6906,52.7088,52.5536,52.6449,22126.0
2018-02-08 10:25:00,57.69,57.69,57.44,57.45,43904.0,52.6906,52.6906,52.4622,52.4714,43904.0
2018-02-08 10:30:00,57.44,57.59,57.42,57.44,53026.0,52.4622,52.5992,52.444,52.4622,53026.0
2018-02-08 10:35:00,57.43,57.47,57.3,57.39,56129.0,52.4531,52.4896,52.3344,52.4166,56129.0
2018-02-08 10:40:00,57.39,57.45,57.26,57.26,40672.0,52.4166,52.4714,52.2978,52.2978,40672.0
2018-02-08 10:45:00,57.26,57.26,57.1,57.13,69770.0,52.2978,52.2978,52.1517,52.1791,69770.0
2018-02-08 10:50:00,57.12,57.13,56.9,56.94,65024.0,52.17,52.1791,51.969,52.0056,65024.0
2018-02-08 10:55:00,56.95,57.1,56.9,57.0,93412.0,52.0147,52.1517,51.969,52.0604,93412.0
2018-02-08 11:00:00,56.98,57.01,56.85,56.93,89826.0,52.0421,52.0695,51.9234,51.9964,89826.0
2018-02-08 11:05:00,56.89,56.95,56.72,56.72,51492.0,51.9599,52.0147,51.8046,51.8046,51492.0
2018-02-08 11:10:00,56.73,56.87,56.64,56.64,42625.0,51.8138,51.9416,51.7316,51.7316,42625.0
2018-02-08 11:15:00,56.67,56.72,56.52,56.64,79375.0,51.759,51.8046,51.622,51.7316,79375.0
2018-02-08 11:20:00,56.66,56.68,56.49,56.51,93182.0,51.7498,51.7681,51.5946,51.6128,93182.0
2018-02-08 11:25:00,56.52,56.68,56.49,56.58,62588.0,51.622,51.7681,51.5946,51.6768,62588.0
2018-02-08 11:30:00,56.58,56.65,56.48,56.65,80704.0,51.6768,51.7407,51.5854,51.7407,80704.0
2018-02-08 11:35:00,56.64,56.7,56.57,56.62,59199.0,51.7316,51.7864,51.6676,51.7133,59199.0
2018-02-08 11:40:00,56.61,56.63,56.49,56.51,108095.0,51.7042,51.7224,51.5946,51.6128,108095.0
2018-02-08 11:45:00,56.52,56.62,56.45,56.58,43200.0,51.622,51.7133,51.558,51.6768,43200.0
2018-02-08 11:50:00,56.6,56.9,56.6,56.74,116190.0,51.695,51.969,51.695,51.8229,116190.0
2018-02-08 11:55:00,56.74,56.78,56.58,56.61,45375.0,51.8229,51.8594,51.6768,51.7042,45375.0
2018-02-08 12:00:00,56.59,56.62,56.48,56.54,160050.0,51.6859,51.7133,51.5854,51.6402,160050.0
2018-02-08 12:05:00,56.54,56.57,56.39,56.39,81649.0,51.6402,51.6676,51.5032,51.5032,81649.0
2018-02-08 12:10:00,56.39,56.47,56.34,56.38,61356.0,51.5032,51.5763,51.4576,51.4941,61356.0
2018-02-08 12:15:00,56.39,56.48,56.37,56.42,81162.0,51.5032,51.5854,51.485,51.5306,81162.0
2018-02-08 12:20:00,56.43,56.47,56.27,56.27,106532.0,51.5398,51.5763,51.3936,51.3936,106532.0
2018-02-08 12:25:00,56.27,56.31,56.16,56.23,311987.0,51.3936,51.4302,51.2932,51.3571,311987.0
2018-02-08 12:30:00,56.26,56.3,56.08,56.16,93871.0,51.3845,51.421,51.2201,51.2932,93871.0
2018-02-08 12:35:00,56.15,56.28,56.09,56.28,116037.0,51.284,51.4028,51.2292,51.4028,116037.0
2018-02-08 12:40:00,56.27,56.36,56.2,56.25,189404.0,51.3936,51.4758,51.3297,51.3754,189404.0
2018-02-08 12:45:00,56.24,56.29,56.1,56.19,80512.0,51.3662,51.4119,51.2384,51.3206,80512.0
2018-02-08 12:50:00,56.18,56.18,55.98,56.0,119760.0,51.3114,51.3114,51.1288,51.147,119760.0
2018-02-08 12:55:00,56.0,56.2,55.88,56.16,88552.0,51.147,51.3297,51.0374,51.2932,88552.0
2018-02-08 13:00:00,56.14,56.27,56.05,56.23,197185.0,51.2749,51.3936,51.1927,51.3571,197185.0
2018-02-08 13:05:00,56.25,56.32,56.13,56.25,160402.0,51.3754,51.4393,51.2658,51.3754,160402.0
2018-02-08 13:10:00,56.27,56.36,56.16,56.23,106129.0,51.3936,51.4758,51.2932,51.3571,106129.0
2018-02-08 13:15:00,56.21,56.48,56.21,56.45,84357.0,51.3388,51.5854,51.3388,51.558,84357.0
2018-02-08 13:20:00,56.45,56.55,56.41,56.53,37765.0,51.558,51.6494,51.5215,51.6311,37765.0
2018-02-08 13:25:00,56.52,56.54,56.27,56.27,60742.0,51.622,51.6402,51.3936,51.3936,60742.0
2018-02-08 13:30:00,56.28,56.44,56.27,56.44,41519.0,51.4028,51.5489,51.3936,51.5489,41519.0
2018-02-08 13:35:00,56.43,56.65,56.43,56.65,32453.0,51.5398,51.7407,51.5398,51.7407,32453.0
2018-02-08 13:40:00,56.67,56.79,56.59,56.74,31282.0,51.759,51.8686,51.6859,51.8229,31282.0
2018-02-08 13:45:00,56.76,56.91,56.75,56.76,75841.0,51.8412,51.9782,51.832,51.8412,75841.0
2018-02-08 13:50:00,56.77,56.87,56.67,56.83,38460.0,51.8503,51.9416,51.759,51.9051,38460.0
2018-02-08 13:55:00,56.83,56.83,56.64,56.81,41277.0,51.9051,51.9051,51.7316,51.8868,41277.0
2018-02-08 14:00:00,56.8,56.84,56.63,56.64,60531.0,51.8777,51.9142,51.7224,51.7316,60531.0
2018-02-08 14:05:00,56.65,56.79,56.64,56.75,43120.0,51.7407,51.8686,51.7316,51.832,43120.0
2018-02-08 14:10:00,56.76,56.82,56.69,56.79,40547.0,51.8412,51.896,51.7772,51.8686,40547.0
2018-02-08 14:15:00,56.79,56.98,56.73,56.87,42500.0,51.8686,52.0421,51.8138,51.9416,42500.0
2018-02-08 14:20:00,56.89,56.94,56.76,56.8,40301.0,51.9599,52.0056,51.8412,51.8777,40301.0
2018-02-08 14:25:00,56.8,56.81,56.63,56.7,37898.0,51.8777,51.8868,51.7224,51.7864,37898.0
2018-02-08 14:30:00,56.69,56.73,56.58,56.63,44236.0,51.7772,51.8138,51.6768,51.7224,44236.0
2018-02-08 14:35:00,56.6,56.75,56.54,56.74,50018.0,51.695,51.832,51.6402,51.8229,50018.0
2018-02-08 14:40:00,56.74,56.76,56.59,56.62,60791.0,51.8229,51.8412,51.6859,51.7133,60791.0
2018-02-08 14:45:00,56.61,56.76,56.57,56.59,40461.0,51.7042,51.8412,51.6676,51.6859,40461.0
2018-02-08 14:50:00,56.59,56.6,56.49,56.53,87898.0,51.6859,51.695,51.5946,51.6311,87898.0
2018-02-08 14:55:00,56.52,56.59,56.49,56.5,137173.0,51.622,51.6859,51.5946,51.6037,137173.0
2018-02-08 15:00:00,56.51,56.61,56.4,56.58,76364.0,51.6128,51.7042,51.5124,51.6768,76364.0
2018-02-08 15:05:00,56.58,56.62,56.33,56.35,64332.0,51.6768,51.7133,51.4484,51.4667,64332.0
2018-02-08 15:10:00,56.33,56.44,56.32,56.39,75579.0,51.4484,51.5489,51.4393,51.5032,75579.0
2018-02-08 15:15:00,56.4,56.48,56.3,56.32,47070.0,51.5124,51.5854,51.421,51.4393,47070.0
2018-02-08 15:20:00,56.32,56.42,56.23,56.32,78455.0,51.4393,51.5306,51.3571,51.4393,78455.0
2018-02-08 15:25:00,56.33,56.43,56.25,56.26,106215.0,51.4484,51.5398,51.3754,51.3845,106215.0
2018-02-08 15:30:00,56.27,56.36,56.2,56.22,102810.0,51.3936,51.4758,51.3297,51.348,102810.0
2018-02-08 15:35:00,56.24,56.26,56.17,56.19,126252.0,51.3662,51.3845,51.3023,51.3206,126252.0
2018-02-08 15:40:00,56.19,56.29,56.02,56.28,137526.0,51.3206,51.4119,51.1653,51.4028,137526.0
2018-02-08 15:45:00,56.3,56.3,55.94,56.03,192018.0,51.421,51.421,51.0922,51.1744,192018.0
2018-02-08 15:50:00,56.04,56.04,55.83,55.92,224655.0,51.1836,51.1836,50.9918,51.074,224655.0
2018-02-08 15:55:00,55.93,55.95,55.6,55.62,435521.0,51.0831,51.1014,50.7817,50.8,435521.0
2018-02-09 09:30:00,56.55,56.79,56.26,56.29,155823.0,51.6494,51.8686,51.3845,51.4119,155823.0
2018-02-09 09:35:00,56.26,56.28,55.86,56.0,88109.0,51.3845,51.4028,51.0192,51.147,88109.0
2018-02-09 09:40:00,56.04,56.13,55.81,56.13,80262.0,51.1836,51.2658,50.9735,51.2658,80262.0
2018-02-09 09:45:00,56.14,56.37,56.05,56.21,40558.0,51.2749,51.485,51.1927,51.3388,40558.0
2018-02-09 09:50:00,56.23,56.34,56.15,56.3,38820.0,51.3571,51.4576,51.284,51.421,38820.0
2018-02-09 09:55:00,56.31,56.44,56.1,56.16,56994.0,51.4302,51.5489,51.2384,51.2932,56994.0
2018-02-09 10:00:00,56.14,56.2,55.93,55.99,33398.0,51.2749,51.3297,51.0831,51.1379,33398.0
2018-02-09 10:05:00,55.96,56.04,55.89,56.01,40993.0,51.1105,51.1836,51.0466,51.1562,40993.0
2018-02-09 10:10:00,55.98,56.18,55.95,56.09,66651.0,51.1288,51.3114,51.1014,51.2292,66651.0
2018-02-09 10:15:00,56.09,56.1,55.98,56.05,46923.0,51.2292,51.2384,51.1288,51.1927,46923.0
2018-02-09 10:20:00,56.03,56.06,55.98,56.03,56117.0,51.1744,51.2018,51.1288,51.1744,56117.0
2018-02-09 10:25:00,56.05,56.11,55.91,55.92,69694.0,51.1927,51.2475,51.0648,51.074,69694.0
2018-02-09 10:30:00,55.91,55.95,55.84,55.9,42711.0,51.0648,51.1014,51.0009,51.0557,42711.0
2018-02-09 10:35:00,55.91,55.93,55.74,55.74,60773.0,51.0648,51.0831,50.9096,50.9096,60773.0
2018-02-09 10:40:00,55.73,55.73,55.39,55.43,38517.0,50.9004,50.9004,50.5899,50.6264,38517.0
2018-02-09 10:45:00,55.42,55.43,55.02,55.11,48321.0,50.6173,50.6264,50.252,50.3342,48321.0
2018-02-09 10:50:00,55.1,55.33,55.02,55.24,111194.0,50.325,50.5351,50.252,50.4529,111194.0
2018-02-09 10:55:00,55.24,55.5,55.23,55.37,58273.0,50.4529,50.6904,50.4438,50.5716,58273.0
2018-02-09 11:00:00,55.4,55.7,55.37,55.64,73143.0,50.599,50.873,50.5716,50.8182,73143.0
2018-02-09 11:05:00,55.66,55.74,55.38,55.43,46729.0,50.8365,50.9096,50.5808,50.6264,46729.0
2018-02-09 11:10:00,55.42,55.53,55.39,55.43,33602.0,50.6173,50.7178,50.5899,50.6264,33602.0
2018-02-09 11:15:00,55.44,55.45,55.18,55.35,52119.0,50.6356,50.6447,50.3981,50.5534,52119.0
2018-02-09 11:20:00,55.33,55.44,55.26,55.27,73000.0,50.5351,50.6356,50.4712,50.4803,73000.0
2018-02-09 11:25:00,55.29,55.47,55.24,55.4,30554.0,50.4986,50.663,50.4529,50.599,30554.0
2018-02-09 11:30:00,55.43,55.52,55.36,55.49,35465.0,50.6264,50.7086,50.5625,50.6812,35465.0
2018-02-09 11:35:00,55.51,55.62,55.43,55.47,30638.0,50.6995,50.8,50.6264,50.663,30638.0
2018-02-09 11:40:00,55.47,55.5,55.33,55.37,28966.0,50.663,50.6904,50.5351,50.5716,28966.0
2018-02-09 11:45:00,55.37,55.4,55.2,55.23,39544.0,50.5716,50.599,50.4164,50.4438,39544.0
2018-02-09 11:50:00,55.21,55.26,55.16,55.23,28202.0,50.4255,50.4712,50.3798,50.4438,28202.0
2018-02-09 11:55:00,55.24,55.27,55.13,55.14,41131.0,50.4529,50.4803,50.3524,50.3616,41131.0
2018-02-09 12:00:00,55.15,55.2,55.05,55.05,42233.0,50.3707,50.4164,50.2794,50.2794,42233.0
2018-02-09 12:05:00,55.04,55.09,54.58,54.58,137274.0,50.2702,50.3159,49.8501,49.8501,137274.0
2018-02-09 12:10:00,54.58,54.84,54.57,54.6,64847.0,49.8501,50.0876,49.841,49.8684,64847.0
2018-02-09 12:15:00,54.64,54.78,54.58,54.61,59574.0,49.9049,50.0328,49.8501,49.8775,59574.0
2018-02-09 12:20:00,54.66,54.97,54.62,54.81,48939.0,49.9232,50.2063,49.8866,50.0602,48939.0
2018-02-09 12:25:00,54.8,54.8,54.49,54.5,42439.0,50.051,50.051,49.7679,49.777,42439.0
2018-02-09 12:30:00,54.51,54.68,54.5,54.59,42787.0,49.7862,49.9414,49.777,49.8592,42787.0
2018-02-09 12:35:00,54.59,54.64,54.5,54.56,37686.0,49.8592,49.9049,49.777,49.8318,37686.0
2018-02-09 12:40:00,54.51,54.53,54.37,54.41,46250.0,49.7862,49.8044,49.6583,49.6948,46250.0
2018-02-09 12:45:00,54.38,54.5,54.37,54.43,55007.0,49.6674,49.777,49.6583,49.7131,55007.0
2018-02-09 12:50:00,54.42,54.59,54.38,54.56,38256.0,49.704,49.8592,49.6674,49.8318,38256.0
2018-02-09 12:55:00,54.59,54.99,54.58,54.97,43918.0,49.8592,50.2246,49.8501,50.2063,43918.0
2018-02-09 13:00:00,54.96,54.98,54.63,54.71,49796.0,50.1972,50.2154,49.8958,49.9688,49796.0
2018-02-09 13:05:00,54.72,54.77,54.62,54.63,26541.0,49.978,50.0236,49.8866,49.8958,26541.0
2018-02-09 13:10:00,54.64,54.64,54.43,54.51,37311.0,49.9049,49.9049,49.7131,49.7862,37311.0
2018-02-09 13:15:00,54.5,54.66,54.5,54.66,69051.0,49.777,49.9232,49.777,49.9232,69051.0
2018-02-09 13:20:00,54.69,54.75,54.41,54.44,37103.0,49.9506,50.0054,49.6948,49.7222,37103.0
2018-02-09 13:25:00,54.42,54.51,54.29,54.36,59564.0,49.704,49.7862,49.5852,49.6492,59564.0
2018-02-09 13:30:00,54.35,54.5,54.3,54.35,31965.0,49.64,49.777,49.5944,49.64,31965.0
2018-02-09 13:35:00,54.35,54.44,54.01,54.23,81063.0,49.64,49.7222,49.3295,49.5304,81063.0
2018-02-09 13:40:00,54.2,54.56,54.2,54.49,48793.0,49.503,49.8318,49.503,49.7679,48793.0
2018-02-09 13:45:00,54.51,54.74,54.47,54.72,42260.0,49.7862,49.9962,49.7496,49.978,42260.0
2018-02-09 13:50:00,54.7,54.93,54.68,54.87,47052.0,49.9597,50.1698,49.9414,50.115,47052.0
2018-02-09 13:55:00,54.86,55.13,54.86,54.9,39390.0,50.1058,50.3524,50.1058,50.1424,39390.0
2018-02-09 14:00:00,54.9,55.51,54.89,55.27,59470.0,50.1424,50.6995,50.1332,50.4803,59470.0
2018-02-09 14:05:00,55.24,55.43,55.17,55.36,53588.0,50.4529,50.6264,50.389,50.5625,53588.0
2018-02-09 14:10:00,55.37,55.63,55.29,55.46,61187.0,50.5716,50.8091,50.4986,50.6538,61187.0
2018-02-09 14:15:00,55.47,55.74,55.35,55.64,46478.0,50.663,50.9096,50.5534,50.8182,46478.0
2018-02-09 14:20:00,55.65,55.84,55.56,55.84,41956.0,50.8274,51.0009,50.7452,51.0009,41956.0
2018-02-09 14:25:00,55.84,55.95,55.33,55.4,60175.0,51.0009,51.1014,50.5351,50.599,60175.0
2018-02-09 14:30:00,55.4,55.55,55.34,55.43,56157.0,50.599,50.736,50.5442,50.6264,56157.0
2018-02-09 14:35:00,55.45,55.5,55.27,55.49,48788.0,50.6447,50.6904,50.4803,50.6812,48788.0
2018-02-09 14:40:00,55.51,55.63,55.37,55.48,43107.0,50.6995,50.8091,50.5716,50.6721,43107.0
2018-02-09 14:45:00,55.46,55.61,55.37,55.42,32253.0,50.6538,50.7908,50.5716,50.6173,32253.0
2018-02-09 14:50:00,55.41,55.65,55.37,55.47,34220.0,50.6082,50.8274,50.5716,50.663,34220.0
2018-02-09 14:55:00,55.48,55.48,55.14,55.18,68200.0,50.6721,50.6721,50.3616,50.3981,68200.0
2018-02-09 15:00:00,55.15,55.19,55.0,55.11,66371.0,50.3707,50.4072,50.2337,50.3342,66371.0
2018-02-09 15:05:00,55.1,55.18,54.87,54.97,76206.0,50.325,50.3981,50.115,50.2063,76206.0
2018-02-09 15:10:00,54.97,55.21,54.85,55.21,55158.0,50.2063,50.4255,50.0967,50.4255,55158.0
2018-02-09 15:15:00,55.21,55.3,55.13,55.2,64174.0,50.4255,50.5077,50.3524,50.4164,64174.0
2018-02-09 15:20:00,55.23,55.33,55.18,55.19,65630.0,50.4438,50.5351,50.3981,50.4072,65630.0
2018-02-09 15:25:00,55.19,55.37,55.12,55.26,94697.0,50.4072,50.5716,50.3433,50.4712,94697.0
2018-02-09 15:30:00,55.26,55.43,55.2,55.41,203609.0,50.4712,50.6264,50.4164,50.6082,203609.0
2018-02-09 15:35:00,55.4,55.53,55.27,55.39,92347.0,50.599,50.7178,50.4803,50.5899,92347.0
2018-02-09 15:40:00,55.41,55.65,55.39,55.61,118297.0,50.6082,50.8274,50.5899,50.7908,118297.0
2018-02-09 15:45:00,55.62,56.01,55.61,55.93,269049.0,50.8,51.1562,50.7908,51.0831,269049.0
2018-02-09 15:50:00,55.95,56.17,55.93,55.95,230138.0,51.1014,51.3023,51.0831,51.1014,230138.0
2018-02-09 15:55:00,55.94,55.94,55.4,55.53,412871.0,51.0922,51.0922,50.599,50.7178,412871.0
2018-02-12 09:30:00,56.14,56.45,56.07,56.36,86057.0,51.2749,51.558,51.211,51.4758,86057.0
2018-02-12 09:35:00,56.45,56.56,56.21,56.54,66609.0,51.558,51.6585,51.3388,51.6402,66609.0
2018-02-12 09:40:00,56.56,56.74,56.5,56.51,50865.0,51.6585,51.8229,51.6037,51.6128,50865.0
2018-02-12 09:45:00,56.52,56.57,56.22,56.23,54106.0,51.622,51.6676,51.348,51.3571,54106.0
2018-02-12 09:50:00,56.23,56.35,56.05,56.11,74015.0,51.3571,51.4667,51.1927,51.2475,74015.0
2018-02-12 09:55:00,56.09,56.17,56.01,56.05,50005.0,51.2292,51.3023,51.1562,51.1927,50005.0
2018-02-12 10:00:00,56.07,56.2,56.02,56.16,50280.0,51.211,51.3297,51.1653,51.2932,50280.0
2018-02-12 10:05:00,56.16,56.2,55.97,56.02,75983.0,51.2932,51.3297,51.1196,51.1653,75983.0
2018-02-12 10:10:00,56.03,56.11,55.92,56.0,57850.0,51.1744,51.2475,51.074,51.147,57850.0
2018-02-12 10:15:00,56.0,56.04,55.9,55.9,106811.0,51.147,51.1836,51.0557,51.0557,106811.0
2018-02-12 10:20:00,55.89,55.92,55.73,55.73,92277.0,51.0466,51.074,50.9004,50.9004,92277.0
2018-02-12 10:25:00,55.72,55.84,55.71,55.79,138105.0,50.8913,51.0009,50.8822,50.9552,138105.0
2018-02-12 10:30:00,55.79,56.15,55.73,56.15,52676.0,50.9552,51.284,50.9004,51.284,52676.0
2018-02-12 10:35:00,56.14,56.21,55.97,56.01,45079.0,51.2749,51.3388,51.1196,51.1562,45079.0
2018-02-12 10:40:00,56.01,56.03,55.85,55.89,54320.0,51.1562,51.1744,51.01,51.0466,54320.0
2018-02-12 10:45:00,55.9,56.12,55.88,56.1,45853.0,51.0557,51.2566,51.0374,51.2384,45853.0
2018-02-12 10:50:00,56.1,56.14,55.92,55.98,35541.0,51.2384,51.2749,51.074,51.1288,35541.0
2018-02-12 10:55:00,55.99,56.15,55.99,56.15,31887.0,51.1379,51.284,51.1379,51.284,31887.0
2018-02-12 11:00:00,56.13,56.16,55.96,56.1,47057.0,51.2658,51.2932,51.1105,51.2384,47057.0
2018-02-12 11:05:00,56.07,56.14,55.92,55.93,43143.0,51.211,51.2749,51.074,51.0831,43143.0
2018-02-12 11:10:00,55.94,56.33,55.93,56.32,60214.0,51.0922,51.4484,51.0831,51.4393,60214.0
2018-02-12 11:15:00,56.33,56.48,56.33,56.45,53761.0,51.4484,51.5854,51.4484,51.558,53761.0
2018-02-12 11:20:00,56.46,56.49,56.38,56.43,68476.0,51.5672,51.5946,51.4941,51.5398,68476.0
2018-02-12 11:25:00,56.42,56.42,56.28,56.28,35948.0,51.5306,51.5306,51.4028,51.4028,35948.0
2018-02-12 11:30:00,56.28,56.32,56.2,56.25,39044.0,51.4028,51.4393,51.3297,51.3754,39044.0
2018-02-12 11:35:00,56.23,56.31,56.2,56.31,28169.0,51.3571,51.4302,51.3297,51.4302,28169.0
2018-02-12 11:40:00,56.31,56.35,56.26,56.3,54212.0,51.4302,51.4667,51.3845,51.421,54212.0
2018-02-12 11:45:00,56.31,56.39,56.25,56.39,34411.0,51.4302,51.5032,51.3754,51.5032,34411.0
2018-02-12 11:50:00,56.39,56.48,56.31,56.47,26363.0,51.5032,51.5854,51.4302,51.5763,26363.0
2018-02-12 11:55:00,56.49,56.62,56.49,56.55,18856.0,51.5946,51.7133,51.5946,51.6494,18856.0
2018-02-12 12:00:00,56.56,56.62,56.51,56.6,17940.0,51.6585,51.7133,51.6128,51.695,17940.0
2018-02-12 12:05:00,56.61,56.7,56.52,56.68,31097.0,51.7042,51.7864,51.622,51.7681,31097.0
2018-02-12 12:10:00,56.67,56.82,56.66,56.82,14863.0,51.759,51.896,51.7498,51.896,14863.0
2018-02-12 12:15:00,56.82,56.96,56.81,56.91,19800.0,51.896,52.0238,51.8868,51.9782,19800.0
2018-02-12 12:20:00,56.92,56.93,56.83,56.88,46113.0,51.9873,51.9964,51.9051,51.9508,46113.0
2018-02-12 12:25:00,56.87,56.87,56.76,56.76,20077.0,51.9416,51.9416,51.8412,51.8412,20077.0
2018-02-12 12:30:00,56.75,56.76,56.65,56.71,20209.0,51.832,51.8412,51.7407,51.7955,20209.0
2018-02-12 12:35:00,56.72,56.79,56.66,56.77,14508.0,51.8046,51.8686,51.7498,51.8503,14508.0
2018-02-12 12:40:00,56.79,56.8,56.72,56.77,13350.0,51.8686,51.8777,51.8046,51.8503,13350.0
2018-02-12 12:45:00,56.78,56.85,56.66,56.67,16315.0,51.8594,51.9234,51.7498,51.759,16315.0
2018-02-12 12:50:00,56.68,56.77,56.66,56.73,16901.0,51.7681,51.8503,51.7498,51.8138,16901.0
2018-02-12 12:55:00,56.71,56.73,56.67,56.7,8800.0,51.7955,51.8138,51.759,51.7864,8800.0
2018-02-12 13:00:00,56.71,56.77,56.69,56.75,23020.0,51.7955,51.8503,51.7772,51.832,23020.0
2018-02-12 13:05:00,56.76,56.77,56.63,56.69,33375.0,51.8412,51.8503,51.7224,51.7772,33375.0
2018-02-12 13:10:00,56.7,56.9,56.69,56.88,35176.0,51.7864,51.969,51.7772,51.9508,35176.0
2018-02-12 13:15:00,56.88,56.89,56.76,56.78,25325.0,51.9508,51.9599,51.8412,51.8594,25325.0
2018-02-12 13:20:00,56.77,56.9,56.73,56.89,14665.0,51.8503,51.969,51.8138,51.9599,14665.0
2018-02-12 13:25:00,56.88,56.92,56.85,56.92,80770.0,51.9508,51.9873,51.9234,51.9873,80770.0
2018-02-12 13:30:00,56.92,56.96,56.89,56.92,22386.0,51.9873,52.0238,51.9599,51.9873,22386.0
2018-02-12 13:35:00,56.93,56.94,56.83,56.87,16507.0,51.9964,52.0056,51.9051,51.9416,16507.0
2018-02-12 13:40:00,56.87,56.89,56.83,56.89,16701.0,51.9416,51.9599,51.9051,51.9599,16701.0
2018-02-12 13:45:00,56.88,56.88,56.82,56.85,17383.0,51.9508,51.9508,51.896,51.9234,17383.0
2018-02-12 13:50:00,56.85,57.15,56.85,57.13,35295.0,51.9234,52.1974,51.9234,52.1791,35295.0
2018-02-12 13:55:00,57.15,57.28,57.12,57.18,53758.0,52.1974,52.3161,52.17,52.2248,53758.0
2018-02-12 14:00:00,57.19,57.21,57.14,57.15,30875.0,52.2339,52.2522,52.1882,52.1974,30875.0
2018-02-12 14:05:00,57.16,57.16,57.01,57.01,48352.0,52.2065,52.2065,52.0695,52.0695,48352.0
2018-02-12 14:10:00,57.02,57.03,56.92,56.94,25553.0,52.0786,52.0878,51.9873,52.0056,25553.0
2018-02-12 14:15:00,56.95,57.0,56.87,56.9,52025.0,52.0147,52.0604,51.9416,51.969,52025.0
2018-02-12 14:20:00,56.91,57.07,56.91,57.0,20056.0,51.9782,52.1243,51.9782,52.0604,20056.0
2018-02-12 14:25:00,57.0,57.1,56.98,57.08,41095.0,52.0604,52.1517,52.0421,52.1334,41095.0
2018-02-12 14:30:00,57.08,57.17,57.08,57.09,36071.0,52.1334,52.2156,52.1334,52.1426,36071.0
2018-02-12 14:35:00,57.09,57.12,57.02,57.06,30654.0,52.1426,52.17,52.0786,52.1152,30654.0
2018-02-12 14:40:00,57.05,57.08,56.93,56.94,32770.0,52.106,52.1334,51.9964,52.0056,32770.0
2018-02-12 14:45:00,56.93,56.97,56.9,56.92,31361.0,51.9964,52.033,51.969,51.9873,31361.0
2018-02-12 14:50:00,56.91,56.94,56.85,56.92,27187.0,51.9782,52.0056,51.9234,51.9873,27187.0
2018-02-12 14:55:00,56.92,56.99,56.9,56.93,36220.0,51.9873,52.0512,51.969,51.9964,36220.0
2018-02-12 15:00:00,56.93,57.0,56.9,56.98,34665.0,51.9964,52.0604,51.969,52.0421,34665.0
2018-02-12 15:05:00,56.98,57.06,56.98,57.03,41686.0,52.0421,52.1152,52.0421,52.0878,41686.0
2018-02-12 15:10:00,57.03,57.18,56.98,57.14,46008.0,52.0878,52.2248,52.0421,52.1882,46008.0
2018-02-12 15:15:00,57.12,57.15,57.07,57.12,36048.0,52.17,52.1974,52.1243,52.17,36048.0
2018-02-12 15:20:00,57.12,57.23,57.12,57.18,40636.0,52.17,52.2704,52.17,52.2248,40636.0
2018-02-12 15:25:00,57.18,57.21,57.04,57.07,51390.0,52.2248,52.2522,52.0969,52.1243,51390.0
2018-02-12 15:30:00,57.08,57.12,56.92,56.98,68153.0,52.1334,52.17,51.9873,52.0421,68153.0
2018-02-12 15:35:00,56.98,56.99,56.8,56.9,72808.0,52.0421,52.0512,51.8777,51.969,72808.0
2018-02-12 15:40:00,56.92,57.01,56.89,57.0,92925.0,51.9873,52.0695,51.9599,52.0604,92925.0
2018-02-12 15:45:00,56.99,57.01,56.57,56.71,168033.0,52.0512,52.0695,51.6676,51.7955,168033.0
2018-02-12 15:50:00,56.71,56.89,56.67,56.82,150429.0,51.7955,51.9599,51.759,51.896,150429.0
2018-02-12 15:55:00,56.82,56.88,56.77,56.8,281559.0,51.896,51.9508,51.8503,51.8777,281559.0
2018-02-13 09:30:00,56.56,57.0,56.46,56.86,108826.0,51.6585,52.0604,51.5672,51.9325,108826.0
2018-02-13 09:35:00,56.86,56.99,56.65,56.97,30144.0,51.9325,52.0512,51.7407,52.033,30144.0
2018-02-13 09:40:00,56.94,57.05,56.75,56.76,47463.0,52.0056,52.106,51.832,51.8412,47463.0
2018-02-13 09:45:00,56.75,56.75,56.51,56.53,83830.0,51.832,51.832,51.6128,51.6311,83830.0
2018-02-13 09:50:00,56.53,56.8,56.53,56.72,29176.0,51.6311,51.8777,51.6311,51.8046,29176.0
2018-02-13 09:55:00,56.73,56.73,56.32,56.41,47759.0,51.8138,51.8138,51.4393,51.5215,47759.0
2018-02-13 10:00:00,56.42,56.43,56.17,56.22,51377.0,51.5306,51.5398,51.3023,51.348,51377.0
2018-02-13 10:05:00,56.22,56.29,56.15,56.25,34499.0,51.348,51.4119,51.284,51.3754,34499.0
2018-02-13 10:10:00,56.26,56.38,56.26,56.37,30948.0,51.3845,51.4941,51.3845,51.485,30948.0
2018-02-13 10:15:00,56.36,56.38,56.27,56.34,26698.0,51.4758,51.4941,51.3936,51.4576,26698.0
2018-02-13 10:20:00,56.34,56.56,56.34,56.55,29878.0,51.4576,51.6585,51.4576,51.6494,29878.0
2018-02-13 10:25:00,56.55,56.57,56.31,56.32,37876.0,51.6494,51.6676,51.4302,51.4393,37876.0
2018-02-13 10:30:00,56.3,56.42,56.3,56.4,38057.0,51.421,51.5306,51.421,51.5124,38057.0
2018-02-13 10:35:00,56.38,56.59,56.37,56.58,40125.0,51.4941,51.6859,51.485,51.6768,40125.0
2018-02-13 10:40:00,56.59,56.67,56.5,56.53,34965.0,51.6859,51.759,51.6037,51.6311,34965.0
2018-02-13 10:45:00,56.51,56.72,56.46,56.7,29168.0,51.6128,51.8046,51.5672,51.7864,29168.0
2018-02-13 10:50:00,56.69,56.73,56.6,56.7,22359.0,51.7772,51.8138,51.695,51.7864,22359.0
2018-02-13 10:55:00,56.7,56.78,56.67,56.75,21698.0,51.7864,51.8594,51.759,51.832,21698.0
2018-02-13 11:00:00,56.75,56.81,56.71,56.73,42130.0,51.832,51.8868,51.7955,51.8138,42130.0
2018-02-13 11:05:00,56.72,56.72,56.58,56.6,27864.0,51.8046,51.8046,51.6768,51.695,27864.0
2018-02-13 11:10:00,56.6,56.64,56.51,56.59,40185.0,51.695,51.7316,51.6128,51.6859,40185.0
2018-02-13 11:15:00,56.59,56.74,56.58,56.7,28763.0,51.6859,51.8229,51.6768,51.7864,28763.0
2018-02-13 11:20:00,56.7,56.76,56.64,56.75,41843.0,51.7864,51.8412,51.7316,51.832,41843.0
2018-02-13 11:25:00,56.76,56.85,56.68,56.8,46399.0,51.8412,51.9234,51.7681,51.8777,46399.0
2018-02-13 11:30:00,56.8,56.8,56.58,56.6,24077.0,51.8777,51.8777,51.6768,51.695,24077.0
2018-02-13 11:35:00,56.61,56.63,56.56,56.61,26792.0,51.7042,51.7224,51.6585,51.7042,26792.0
2018-02-13 11:40:00,56.59,56.65,56.56,56.63,27116.0,51.6859,51.7407,51.6585,51.7224,27116.0
2018-02-13 11:45:00,56.64,56.75,56.64,56.74,13907.0,51.7316,51.832,51.7316,51.8229,13907.0
2018-02-13 11:50:00,56.75,56.77,56.69,56.71,26715.0,51.832,51.8503,51.7772,51.7955,26715.0
2018-02-13 11:55:00,56.7,56.73,56.68,56.69,27066.0,51.7864,51.8138,51.7681,51.7772,27066.0
2018-02-13 12:00:00,56.68,56.75,56.66,56.7,21080.0,51.7681,51.832,51.7498,51.7864,21080.0
2018-02-13 12:05:00,56.7,56.73,56.62,56.64,18761.0,51.7864,51.8138,51.7133,51.7316,18761.0
2018-02-13 12:10:00,56.64,56.78,56.63,56.78,27416.0,51.7316,51.8594,51.7224,51.8594,27416.0
2018-02-13 12:15:00,56.78,56.78,56.7,56.72,18509.0,51.8594,51.8594,51.7864,51.8046,18509.0
2018-02-13 12:20:00,56.72,56.72,56.58,56.6,26366.0,51.8046,51.8046,51.6768,51.695,26366.0
2018-02-13 12:25:00,56.59,56.6,56.43,56.45,41222.0,51.6859,51.695,51.5398,51.558,41222.0
2018-02-13 12:30:00,56.44,56.47,56.37,56.37,32249.0,51.5489,51.5763,51.485,51.485,32249.0
2018-02-13 12:35:00,56.38,56.44,56.33,56.4,28020.0,51.4941,51.5489,51.4484,51.5124,28020.0
2018-02-13 12:40:00,56.42,56.5,56.4,56.49,21739.0,51.5306,51.6037,51.5124,51.5946,21739.0
2018-02-13 12:45:00,56.5,56.52,56.43,56.52,27949.0,51.6037,51.622,51.5398,51.622,27949.0
2018-02-13 12:50:00,56.52,56.56,56.49,56.51,25353.0,51.622,51.6585,51.5946,51.6128,25353.0
2018-02-13 12:55:00,56.52,56.53,56.47,56.48,20556.0,51.622,51.6311,51.5763,51.5854,20556.0
2018-02-13 13:00:00,56.47,56.5,56.43,56.47,17578.0,51.5763,51.6037,51.5398,51.5763,17578.0
2018-02-13 13:05:00,56.47,56.49,56.41,56.47,21683.0,51.5763,51.5946,51.5215,51.5763,21683.0
2018-02-13 13:10:00,56.47,56.56,56.44,56.55,30644.0,51.5763,51.6585,51.5489,51.6494,30644.0
2018-02-13 13:15:00,56.56,56.72,56.55,56.69,45711.0,51.6585,51.8046,51.6494,51.7772,45711.0
2018-02-13 13:20:00,56.71,56.98,56.69,56.97,89871.0,51.7955,52.0421,51.7772,52.033,89871.0
2018-02-13 13:25:00,56.98,56.98,56.88,56.92,19408.0,52.0421,52.0421,51.9508,51.9873,19408.0
2018-02-13 13:30:00,56.93,57.07,56.89,57.06,47367.0,51.9964,52.1243,51.9599,52.1152,47367.0
2018-02-13 13:35:00,57.06,57.24,57.03,57.24,52882.0,52.1152,52.2796,52.0878,52.2796,52882.0
2018-02-13 13:40:00,57.24,57.24,57.13,57.16,33663.0,52.2796,52.2796,52.1791,52.2065,33663.0
2018-02-13 13:45:00,57.17,57.19,57.08,57.08,32363.0,52.2156,52.2339,52.1334,52.1334,32363.0
2018-02-13 13:50:00,57.08,57.08,56.98,57.04,35601.0,52.1334,52.1334,52.0421,52.0969,35601.0
2018-02-13 13:55:00,57.03,57.09,57.02,57.09,32858.0,52.0878,52.1426,52.0786,52.1426,32858.0
2018-02-13 14:00:00,57.09,57.14,57.07,57.1,39531.0,52.1426,52.1882,52.1243,52.1517,39531.0
2018-02-13 14:05:00,57.09,57.19,57.04,57.15,34405.0,52.1426,52.2339,52.0969,52.1974,34405.0
2018-02-13 14:10:00,57.16,57.23,57.15,57.17,38847.0,52.2065,52.2704,52.1974,52.2156,38847.0
2018-02-13 14:15:00,57.16,57.18,57.04,57.07,32551.0,52.2065,52.2248,52.0969,52.1243,32551.0
2018-02-13 14:20:00,57.07,57.08,57.01,57.03,27817.0,52.1243,52.1334,52.0695,52.0878,27817.0
2018-02-13 14:25:00,57.02,57.03,56.96,57.0,23712.0,52.0786,52.0878,52.0238,52.0604,23712.0
2018-02-13 14:30:00,57.01,57.02,56.94,56.98,26699.0,52.0695,52.0786,52.0056,52.0421,26699.0
2018-02-13 14:35:00,56.98,57.04,56.9,56.91,42613.0,52.0421,52.0969,51.969,51.9782,42613.0
2018-02-13 14:40:00,56.92,56.98,56.87,56.96,25399.0,51.9873,52.0421,51.9416,52.0238,25399.0
2018-02-13 14:45:00,56.97,57.03,56.93,57.02,25276.0,52.033,52.0878,51.9964,52.0786,25276.0
2018-02-13 14:50:00,57.03,57.12,57.03,57.08,32131.0,52.0878,52.17,52.0878,52.1334,32131.0
2018-02-13 14:55:00,57.07,57.14,57.05,57.09,34641.0,52.1243,52.1882,52.106,52.1426,34641.0
2018-02-13 15:00:00,57.08,57.13,57.03,57.04,46986.0,52.1334,52.1791,52.0878,52.0969,46986.0
2018-02-13 15:05:00,57.04,57.08,57.01,57.03,35760.0,52.0969,52.1334,52.0695,52.0878,35760.0
2018-02-13 15:10:00,57.03,57.12,57.01,57.11,45039.0,52.0878,52.17,52.0695,52.1608,45039.0
2018-02-13 15:15:00,57.1,57.11,57.06,57.08,29306.0,52.1517,52.1608,52.1152,52.1334,29306.0
2018-02-13 15:20:00,57.08,57.1,57.02,57.08,40050.0,52.1334,52.1517,52.0786,52.1334,40050.0
2018-02-13 15:25:00,57.08,57.15,57.07,57.14,34739.0,52.1334,52.1974,52.1243,52.1882,34739.0
2018-02-13 15:30:00,57.15,57.18,57.09,57.18,55881.0,52.1974,52.2248,52.1426,52.2248,55881.0
2018-02-13 15:35:00,57.18,57.25,57.15,57.22,60631.0,52.2248,52.2887,52.1974,52.2613,60631.0
2018-02-13 15:40:00,57.22,57.24,57.1,57.12,78013.0,52.2613,52.2796,52.1517,52.17,78013.0
2018-02-13 15:45:00,57.11,57.18,57.11,57.17,88604.0,52.1608,52.2248,52.1608,52.2156,88604.0
2018-02-13 15:50:00,57.17,57.24,57.16,57.18,131207.0,52.2156,52.2796,52.2065,52.2248,131207.0
2018-02-13 15:55:00,57.19,57.2,57.15,57.17,176795.0,52.2339,52.243,52.1974,52.2156,176795.0
2018-02-14 09:30:00,56.94,57.35,56.85,57.2,80156.0,52.0056,52.38,51.9234,52.243,80156.0
2018-02-14 09:35:00,57.19,57.31,57.03,57.17,30575.0,52.2339,52.3435,52.0878,52.2156,30575.0
2018-02-14 09:40:00,57.19,57.44,57.16,57.26,47185.0,52.2339,52.4622,52.2065,52.2978,47185.0
2018-02-14 09:45:00,57.23,57.43,57.14,57.37,49593.0,52.2704,52.4531,52.1882,52.3983,49593.0
2018-02-14 09:50:00,57.35,57.72,57.32,57.68,65788.0,52.38,52.718,52.3526,52.6814,65788.0
2018-02-14 09:55:00,57.68,57.74,57.51,57.58,51366.0,52.6814,52.7362,52.5262,52.5901,51366.0
2018-02-14 10:00:00,57.58,57.69,57.53,57.62,86756.0,52.5901,52.6906,52.5444,52.6266,86756.0
2018-02-14 10:05:00,57.62,57.9,57.62,57.82,45919.0,52.6266,52.8824,52.6266,52.8093,45919.0
2018-02-14 10:10:00,57.83,57.95,57.73,57.8,37097.0,52.8184,52.928,52.7271,52.791,37097.0
2018-02-14 10:15:00,57.82,57.94,57.76,57.87,36817.0,52.8093,52.9189,52.7545,52.855,36817.0
2018-02-14 10:20:00,57.85,58.03,57.84,57.95,55455.0,52.8367,53.0011,52.8276,52.928,55455.0
2018-02-14 10:25:00,57.94,57.95,57.73,57.8,39640.0,52.9189,52.928,52.7271,52.791,39640.0
2018-02-14 10:30:00,57.78,57.98,57.78,57.94,39546.0,52.7728,52.9554,52.7728,52.9189,39546.0
2018-02-14 10:35:00,57.95,58.08,57.93,58.04,63961.0,52.928,53.0468,52.9098,53.0102,63961.0
2018-02-14 10:40:00,58.04,58.04,57.87,58.0,30365.0,53.0102,53.0102,52.855,52.9737,30365.0
2018-02-14 10:45:00,58.0,58.14,58.0,58.0,36373.0,52.9737,53.1016,52.9737,52.9737,36373.0
2018-02-14 10:50:00,58.0,58.0,57.95,57.96,17328.0,52.9737,52.9737,52.928,52.9372,17328.0
2018-02-14 10:55:00,57.95,57.97,57.89,57.9,21618.0,52.928,52.9463,52.8732,52.8824,21618.0
2018-02-14 11:00:00,57.92,58.04,57.89,57.9,18745.0,52.9006,53.0102,52.8732,52.8824,18745.0
2018-02-14 11:05:00,57.9,57.95,57.81,57.82,20146.0,52.8824,52.928,52.8002,52.8093,20146.0
2018-02-14 11:10:00,57.81,57.96,57.78,57.96,28807.0,52.8002,52.9372,52.7728,52.9372,28807.0
2018-02-14 11:15:00,57.97,57.97,57.88,57.89,18013.0,52.9463,52.9463,52.8641,52.8732,18013.0
2018-02-14 11:20:00,57.89,58.05,57.88,58.02,19317.0,52.8732,53.0194,52.8641,52.992,19317.0
2018-02-14 11:25:00,58.01,58.17,58.0,58.11,28615.0,52.9828,53.129,52.9737,53.0742,28615.0
2018-02-14 11:30:00,58.12,58.15,58.03,58.04,26858.0,53.0833,53.1107,53.0011,53.0102,26858.0
2018-02-14 11:35:00,58.03,58.09,57.93,58.09,32340.0,53.0011,53.0559,52.9098,53.0559,32340.0
2018-02-14 11:40:00,58.08,58.15,58.01,58.07,25687.0,53.0468,53.1107,52.9828,53.0376,25687.0
2018-02-14 11:45:00,58.06,58.09,57.9,57.9,33252.0,53.0285,53.0559,52.8824,52.8824,33252.0
2018-02-14 11:50:00,57.88,57.92,57.79,57.91,36298.0,52.8641,52.9006,52.7819,52.8915,36298.0
2018-02-14 11:55:00,57.91,57.99,57.88,57.89,22351.0,52.8915,52.9646,52.8641,52.8732,22351.0
2018-02-14 12:00:00,57.89,58.02,57.89,57.98,42848.0,52.8732,52.992,52.8732,52.9554,42848.0
2018-02-14 12:05:00,57.98,57.98,57.86,57.9,20720.0,52.9554,52.9554,52.8458,52.8824,20720.0
2018-02-14 12:10:00,57.91,57.95,57.88,57.9,16224.0,52.8915,52.928,52.8641,52.8824,16224.0
2018-02-14 12:15:00,57.9,57.9,57.75,57.77,30135.0,52.8824,52.8824,52.7454,52.7636,30135.0
2018-02-14 12:20:00,57.78,57.92,57.75,57.88,17123.0,52.7728,52.9006,52.7454,52.8641,17123.0
2018-02-14 12:25:00,57.88,58.0,57.85,57.97,15983.0,52.8641,52.9737,52.8367,52.9463,15983.0
2018-02-14 12:30:00,57.97,57.97,57.91,57.92,13943.0,52.9463,52.9463,52.8915,52.9006,13943.0
2018-02-14 12:35:00,57.91,58.0,57.91,57.93,17363.0,52.8915,52.9737,52.8915,52.9098,17363.0
2018-02-14 12:40:00,57.93,57.98,57.91,57.95,19695.0,52.9098,52.9554,52.8915,52.928,19695.0
2018-02-14 12:45:00,57.95,58.01,57.91,57.91,24690.0,52.928,52.9828,52.8915,52.8915,24690.0
2018-02-14 12:50:00,57.92,58.08,57.9,58.07,28686.0,52.9006,53.0468,52.8824,53.0376,28686.0
2018-02-14 12:55:00,58.06,58.1,58.01,58.08,19356.0,53.0285,53.065,52.9828,53.0468,19356.0
2018-02-14 13:00:00,58.07,58.22,58.07,58.2,22857.0,53.0376,53.1746,53.0376,53.1564,22857.0
2018-02-14 13:05:00,58.22,58.27,58.13,58.13,22493.0,53.1746,53.2203,53.0924,53.0924,22493.0
2018-02-14 13:10:00,58.12,58.3,58.12,58.26,23097.0,53.0833,53.2477,53.0833,53.2112,23097.0
2018-02-14 13:15:00,58.26,58.34,58.21,58.22,18562.0,53.2112,53.2843,53.1655,53.1746,18562.0
2018-02-14 13:20:00,58.2,58.31,58.19,58.27,21339.0,53.1564,53.2569,53.1472,53.2203,21339.0
2018-02-14 13:25:00,58.28,58.28,58.17,58.18,16583.0,53.2295,53.2295,53.129,53.1381,16583.0
2018-02-14 13:30:00,58.17,58.27,58.17,58.24,16994.0,53.129,53.2203,53.129,53.1929,16994.0
2018-02-14 13:35:00,58.24,58.28,58.16,58.24,23235.0,53.1929,53.2295,53.1198,53.1929,23235.0
2018-02-14 13:40:00,58.23,58.28,58.16,58.28,11504.0,53.1838,53.2295,53.1198,53.2295,11504.0
2018-02-14 13:45:00,58.3,58.38,58.27,58.35,27968.0,53.2477,53.3208,53.2203,53.2934,27968.0
2018-02-14 13:50:00,58.34,58.34,58.24,58.29,13966.0,53.2843,53.2843,53.1929,53.2386,13966.0
2018-02-14 13:55:00,58.28,58.28,58.2,58.2,16484.0,53.2295,53.2295,53.1564,53.1564,16484.0
2018-02-14 14:00:00,58.2,58.32,58.19,58.24,17643.0,53.1564,53.266,53.1472,53.1929,17643.0
2018-02-14 14:05:00,58.24,58.24,58.16,58.18,28094.0,53.1929,53.1929,53.1198,53.1381,28094.0
2018-02-14 14:10:00,58.18,58.23,58.16,58.18,18222.0,53.1381,53.1838,53.1198,53.1381,18222.0
2018-02-14 14:15:00,58.19,58.21,58.13,58.15,22740.0,53.1472,53.1655,53.0924,53.1107,22740.0
2018-02-14 14:20:00,58.16,58.19,58.08,58.08,16561.0,53.1198,53.1472,53.0468,53.0468,16561.0
2018-02-14 14:25:00,58.07,58.08,57.94,57.96,38883.0,53.0376,53.0468,52.9189,52.9372,38883.0
2018-02-14 14:30:00,57.95,57.99,57.84,57.88,115496.0,52.928,52.9646,52.8276,52.8641,115496.0
2018-02-14 14:35:00,57.89,57.94,57.84,57.94,40608.0,52.8732,52.9189,52.8276,52.9189,40608.0
2018-02-14 14:40:00,57.93,57.95,57.87,57.87,17842.0,52.9098,52.928,52.855,52.855,17842.0
2018-02-14 14:45:00,57.87,57.87,57.74,57.77,40599.0,52.855,52.855,52.7362,52.7636,40599.0
2018-02-14 14:50:00,57.77,57.8,57.76,57.78,32986.0,52.7636,52.791,52.7545,52.7728,32986.0
2018-02-14 14:55:00,57.77,57.83,57.75,57.79,43643.0,52.7636,52.8184,52.7454,52.7819,43643.0
2018-02-14 15:00:00,57.79,57.89,57.79,57.89,58439.0,52.7819,52.8732,52.7819,52.8732,58439.0
2018-02-14 15:05:00,57.89,58.0,57.89,57.98,51785.0,52.8732,52.9737,52.8732,52.9554,51785.0
2018-02-14 15:10:00,57.97,57.98,57.89,57.9,24912.0,52.9463,52.9554,52.8732,52.8824,24912.0
2018-02-14 15:15:00,57.9,57.93,57.89,57.92,38718.0,52.8824,52.9098,52.8732,52.9006,38718.0
2018-02-14 15:20:00,57.92,57.92,57.7,57.73,45061.0,52.9006,52.9006,52.6997,52.7271,45061.0
2018-02-14 15:25:00,57.72,57.8,57.72,57.72,56363.0,52.718,52.791,52.718,52.718,56363.0
2018-02-14 15:30:00,57.72,57.82,57.7,57.76,93208.0,52.718,52.8093,52.6997,52.7545,93208.0
2018-02-14 15:35:00,57.76,57.83,57.73,57.8,63397.0,52.7545,52.8184,52.7271,52.791,63397.0
2018-02-14 15:40:00,57.8,57.83,57.73,57.75,67080.0,52.791,52.8184,52.7271,52.7454,67080.0
2018-02-14 15:45:00,57.75,57.82,57.72,57.77,146762.0,52.7454,52.8093,52.718,52.7636,146762.0
2018-02-14 15:50:00,57.77,57.81,57.72,57.74,155596.0,52.7636,52.8002,52.718,52.7362,155596.0
2018-02-14 15:55:00,57.73,57.79,57.6,57.72,485863.0,52.7271,52.7819,52.6084,52.718,485863.0
2018-02-15 09:30:00,58.21,58.38,58.01,58.19,104613.0,53.1655,53.3208,52.9828,53.1472,104613.0
2018-02-15 09:35:00,58.22,58.44,58.21,58.26,69640.0,53.1746,53.3756,53.1655,53.2112,69640.0
2018-02-15 09:40:00,58.27,58.41,58.24,58.4,22894.0,53.2203,53.3482,53.1929,53.3391,22894.0
2018-02-15 09:45:00,58.4,58.46,58.28,58.31,28314.0,53.3391,53.3939,53.2295,53.2569,28314.0
2018-02-15 09:50:00,58.29,58.39,58.24,58.33,20799.0,53.2386,53.3299,53.1929,53.2751,20799.0
2018-02-15 09:55:00,58.32,58.4,58.3,58.3,16499.0,53.266,53.3391,53.2477,53.2477,16499.0
2018-02-15 10:00:00,58.29,58.34,58.22,58.25,28296.0,53.2386,53.2843,53.1746,53.202,28296.0
2018-02-15 10:05:00,58.26,58.26,57.93,57.94,60271.0,53.2112,53.2112,52.9098,52.9189,60271.0
2018-02-15 10:10:00,57.97,58.05,57.92,57.99,28064.0,52.9463,53.0194,52.9006,52.9646,28064.0
2018-02-15 10:15:00,58.0,58.03,57.85,57.94,23560.0,52.9737,53.0011,52.8367,52.9189,23560.0
2018-02-15 10:20:00,57.94,58.04,57.85,57.88,20078.0,52.9189,53.0102,52.8367,52.8641,20078.0
2018-02-15 10:25:00,57.88,57.92,57.82,57.82,18121.0,52.8641,52.9006,52.8093,52.8093,18121.0
2018-02-15 10:30:00,57.83,57.83,57.74,57.78,28231.0,52.8184,52.8184,52.7362,52.7728,28231.0
2018-02-15 10:35:00,57.78,57.8,57.67,57.69,34246.0,52.7728,52.791,52.6723,52.6906,34246.0
2018-02-15 10:40:00,57.69,57.79,57.63,57.66,29944.0,52.6906,52.7819,52.6358,52.6632,29944.0
2018-02-15 10:45:00,57.66,57.76,57.65,57.66,22293.0,52.6632,52.7545,52.654,52.6632,22293.0
2018-02-15 10:50:00,57.67,57.82,57.66,57.8,44531.0,52.6723,52.8093,52.6632,52.791,44531.0
2018-02-15 10:55:00,57.82,57.82,57.68,57.69,43157.0,52.8093,52.8093,52.6814,52.6906,43157.0
2018-02-15 11:00:00,57.68,57.7,57.49,57.5,66312.0,52.6814,52.6997,52.5079,52.517,66312.0
2018-02-15 11:05:00,57.5,57.74,57.47,57.73,56189.0,52.517,52.7362,52.4896,52.7271,56189.0
2018-02-15 11:10:00,57.73,57.85,57.66,57.83,32482.0,52.7271,52.8367,52.6632,52.8184,32482.0
2018-02-15 11:15:00,57.83,57.84,57.69,57.79,32537.0,52.8184,52.8276,52.6906,52.7819,32537.0
2018-02-15 11:20:00,57.79,57.89,57.78,57.79,22026.0,52.7819,52.8732,52.7728,52.7819,22026.0
2018-02-15 11:25:00,57.82,57.97,57.79,57.94,24318.0,52.8093,52.9463,52.7819,52.9189,24318.0
2018-02-15 11:30:00,57.95,57.99,57.87,57.88,27428.0,52.928,52.9646,52.855,52.8641,27428.0
2018-02-15 11:35:00,57.89,57.93,57.82,57.88,18566.0,52.8732,52.9098,52.8093,52.8641,18566.0
2018-02-15 11:40:00,57.89,57.95,57.88,57.95,13169.0,52.8732,52.928,52.8641,52.928,13169.0
2018-02-15 11:45:00,57.95,57.95,57.85,57.94,17933.0,52.928,52.928,52.8367,52.9189,17933.0
2018-02-15 11:50:00,57.93,57.96,57.89,57.92,21085.0,52.9098,52.9372,52.8732,52.9006,21085.0
2018-02-15 11:55:00,57.92,57.94,57.81,57.86,15962.0,52.9006,52.9189,52.8002,52.8458,15962.0
2018-02-15 12:00:00,57.86,57.9,57.75,57.79,21328.0,52.8458,52.8824,52.7454,52.7819,21328.0
2018-02-15 12:05:00,57.78,57.87,57.7,57.86,21937.0,52.7728,52.855,52.6997,52.8458,21937.0
2018-02-15 12:10:00,57.85,57.88,57.73,57.86,41303.0,52.8367,52.8641,52.7271,52.8458,41303.0
2018-02-15 12:15:00,57.86,57.98,57.85,57.95,19078.0,52.8458,52.9554,52.8367,52.928,19078.0
2018-02-15 12:20:00,57.95,57.99,57.87,57.92,16988.0,52.928,52.9646,52.855,52.9006,16988.0
2018-02-15 12:25:00,57.96,58.06,57.95,58.0,20773.0,52.9372,53.0285,52.928,52.9737,20773.0
2018-02-15 12:30:00,58.0,58.1,57.98,58.05,19329.0,52.9737,53.065,52.9554,53.0194,19329.0
2018-02-15 12:35:00,58.05,58.05,57.96,58.04,16572.0,53.0194,53.0194,52.9372,53.0102,16572.0
2018-02-15 12:40:00,58.05,58.06,57.97,58.0,22312.0,53.0194,53.0285,52.9463,52.9737,22312.0
2018-02-15 12:45:00,58.01,58.03,57.89,57.91,23988.0,52.9828,53.0011,52.8732,52.8915,23988.0
2018-02-15 12:50:00,57.94,57.94,57.84,57.85,15147.0,52.9189,52.9189,52.8276,52.8367,15147.0
2018-02-15 12:55:00,57.85,57.96,57.85,57.95,25420.0,52.8367,52.9372,52.8367,52.928,25420.0
2018-02-15 13:00:00,57.95,58.04,57.95,58.03,7264.0,52.928,53.0102,52.928,53.0011,7264.0
2018-02-15 13:05:00,58.04,58.1,58.03,58.05,10775.0,53.0102,53.065,53.0011,53.0194,10775.0
2018-02-15 13:10:00,58.06,58.09,58.04,58.07,11943.0,53.0285,53.0559,53.0102,53.0376,11943.0
2018-02-15 13:15:00,58.09,58.09,58.02,58.02,7075.0,53.0559,53.0559,52.992,52.992,7075.0
2018-02-15 13:20:00,58.04,58.04,57.95,57.99,12559.0,53.0102,53.0102,52.928,52.9646,12559.0
2018-02-15 13:25:00,58.0,58.05,57.97,58.0,15235.0,52.9737,53.0194,52.9463,52.9737,15235.0
2018-02-15 13:30:00,58.0,58.0,57.94,57.97,8795.0,52.9737,52.9737,52.9189,52.9463,8795.0
2018-02-15 13:35:00,57.96,57.99,57.89,57.92,17806.0,52.9372,52.9646,52.8732,52.9006,17806.0
2018-02-15 13:40:00,57.91,57.98,57.9,57.94,20041.0,52.8915,52.9554,52.8824,52.9189,20041.0
2018-02-15 13:45:00,57.95,58.09,57.93,58.06,151929.0,52.928,53.0559,52.9098,53.0285,151929.0
2018-02-15 13:50:00,58.05,58.05,57.98,57.99,23081.0,53.0194,53.0194,52.9554,52.9646,23081.0
2018-02-15 13:55:00,58.01,58.02,57.89,57.97,11630.0,52.9828,52.992,52.8732,52.9463,11630.0
2018-02-15 14:00:00,57.96,58.0,57.94,57.98,19361.0,52.9372,52.9737,52.9189,52.9554,19361.0
2018-02-15 14:05:00,57.98,58.1,57.97,58.06,22494.0,52.9554,53.065,52.9463,53.0285,22494.0
2018-02-15 14:10:00,58.05,58.05,57.96,57.97,15757.0,53.0194,53.0194,52.9372,52.9463,15757.0
2018-02-15 14:15:00,57.98,58.04,57.97,58.02,17144.0,52.9554,53.0102,52.9463,52.992,17144.0
2018-02-15 14:20:00,58.01,58.03,57.95,58.0,27620.0,52.9828,53.0011,52.928,52.9737,27620.0
2018-02-15 14:25:00,57.99,58.02,57.96,58.02,28093.0,52.9646,52.992,52.9372,52.992,28093.0
2018-02-15 14:30:00,58.03,58.08,58.01,58.04,28352.0,53.0011,53.0468,52.9828,53.0102,28352.0
2018-02-15 14:35:00,58.04,58.05,57.99,58.03,19339.0,53.0102,53.0194,52.9646,53.0011,19339.0
2018-02-15 14:40:00,58.02,58.07,58.01,58.05,17638.0,52.992,53.0376,52.9828,53.0194,17638.0
2018-02-15 14:45:00,58.05,58.09,58.02,58.08,29840.0,53.0194,53.0559,52.992,53.0468,29840.0
2018-02-15 14:50:00,58.08,58.08,57.96,57.98,25325.0,53.0468,53.0468,52.9372,52.9554,25325.0
2018-02-15 14:55:00,57.97,58.01,57.95,57.98,23115.0,52.9463,52.9828,52.928,52.9554,23115.0
2018-02-15 15:00:00,57.97,58.03,57.95,58.01,38426.0,52.9463,53.0011,52.928,52.9828,38426.0
2018-02-15 15:05:00,58.01,58.06,57.96,57.96,37199.0,52.9828,53.0285,52.9372,52.9372,37199.0
2018-02-15 15:10:00,57.98,57.98,57.92,57.94,29302.0,52.9554,52.9554,52.9006,52.9189,29302.0
2018-02-15 15:15:00,57.95,58.02,57.95,58.01,20583.0,52.928,52.992,52.928,52.9828,20583.0
2018-02-15 15:20:00,58.01,58.08,57.99,58.03,41760.0,52.9828,53.0468,52.9646,53.0011,41760.0
2018-02-15 15:25:00,58.04,58.07,57.98,58.01,31616.0,53.0102,53.0376,52.9554,52.9828,31616.0
2018-02-15 15:30:00,58.0,58.04,57.94,57.94,35070.0,52.9737,53.0102,52.9189,52.9189,35070.0
2018-02-15 15:35:00,57.95,58.04,57.91,57.99,36632.0,52.928,53.0102,52.8915,52.9646,36632.0
2018-02-15 15:40:00,58.0,58.08,57.99,58.0,69026.0,52.9737,53.0468,52.9646,52.9737,69026.0
2018-02-15 15:45:00,58.0,58.08,57.98,58.06,62467.0,52.9737,53.0468,52.9554,53.0285,62467.0
2018-02-15 15:50:00,58.06,58.09,58.04,58.05,80458.0,53.0285,53.0559,53.0102,53.0194,80458.0
2018-02-15 15:55:00,58.05,58.2,58.05,58.2,159253.0,53.0194,53.1564,53.0194,53.1564,159253.0
2018-02-16 09:30:00,58.41,58.61,58.27,58.53,181858.0,53.3482,53.5309,53.2203,53.4578,181858.0
2018-02-16 09:35:00,58.55,58.77,58.51,58.67,31550.0,53.4761,53.677,53.4395,53.5857,31550.0
2018-02-16 09:40:00,58.66,58.7,58.52,58.59,180558.0,53.5765,53.6131,53.4487,53.5126,180558.0
2018-02-16 09:45:00,58.61,58.62,58.48,58.61,100458.0,53.5309,53.54,53.4121,53.5309,100458.0
2018-02-16 09:50:00,58.61,58.86,58.56,58.79,103883.0,53.5309,53.7592,53.4852,53.6953,103883.0
2018-02-16 09:55:00,58.8,58.85,58.61,58.68,30165.0,53.7044,53.7501,53.5309,53.5948,30165.0
2018-02-16 10:00:00,58.69,58.8,58.61,58.67,79409.0,53.6039,53.7044,53.5309,53.5857,79409.0
2018-02-16 10:05:00,58.66,58.8,58.58,58.77,50793.0,53.5765,53.7044,53.5035,53.677,50793.0
2018-02-16 10:10:00,58.77,58.77,58.57,58.63,39672.0,53.677,53.677,53.4943,53.5491,39672.0
2018-02-16 10:15:00,58.64,58.77,58.64,58.7,44463.0,53.5583,53.677,53.5583,53.6131,44463.0
2018-02-16 10:20:00,58.69,58.73,58.63,58.68,85932.0,53.6039,53.6405,53.5491,53.5948,85932.0
2018-02-16 10:25:00,58.68,58.69,58.59,58.63,26315.0,53.5948,53.6039,53.5126,53.5491,26315.0
2018-02-16 10:30:00,58.62,58.67,58.58,58.63,17572.0,53.54,53.5857,53.5035,53.5491,17572.0
2018-02-16 10:35:00,58.64,58.75,58.64,58.69,32802.0,53.5583,53.6587,53.5583,53.6039,32802.0
2018-02-16 10:40:00,58.7,58.71,58.62,58.63,26286.0,53.6131,53.6222,53.54,53.5491,26286.0
2018-02-16 10:45:00,58.62,58.67,58.61,58.64,18354.0,53.54,53.5857,53.5309,53.5583,18354.0
2018-02-16 10:50:00,58.63,58.81,58.6,58.65,46879.0,53.5491,53.7135,53.5217,53.5674,46879.0
2018-02-16 10:55:00,58.66,58.72,58.62,58.63,38948.0,53.5765,53.6313,53.54,53.5491,38948.0
2018-02-16 11:00:00,58.64,58.69,58.51,58.54,71920.0,53.5583,53.6039,53.4395,53.4669,71920.0
2018-02-16 11:05:00,58.56,58.57,58.47,58.47,68217.0,53.4852,53.4943,53.403,53.403,68217.0
2018-02-16 11:10:00,58.46,58.61,58.42,58.61,155979.0,53.3939,53.5309,53.3573,53.5309,155979.0
2018-02-16 11:15:00,58.6,58.63,58.55,58.57,21409.0,53.5217,53.5491,53.4761,53.4943,21409.0
2018-02-16 11:20:00,58.58,58.59,58.52,58.54,49759.0,53.5035,53.5126,53.4487,53.4669,49759.0
2018-02-16 11:25:00,58.54,58.66,58.52,58.61,23045.0,53.4669,53.5765,53.4487,53.5309,23045.0
2018-02-16 11:30:00,58.62,58.7,58.6,58.7,44508.0,53.54,53.6131,53.5217,53.6131,44508.0
2018-02-16 11:35:00,58.71,58.77,58.66,58.76,37852.0,53.6222,53.677,53.5765,53.6679,37852.0
2018-02-16 11:40:00,58.76,58.82,58.71,58.71,39118.0,53.6679,53.7227,53.6222,53.6222,39118.0
2018-02-16 11:45:00,58.72,58.75,58.69,58.74,12726.0,53.6313,53.6587,53.6039,53.6496,12726.0
2018-02-16 11:50:00,58.73,58.84,58.73,58.76,30122.0,53.6405,53.7409,53.6405,53.6679,30122.0
2018-02-16 11:55:00,58.75,58.81,58.75,58.78,13728.0,53.6587,53.7135,53.6587,53.6861,13728.0
2018-02-16 12:00:00,58.77,58.78,58.72,58.75,23933.0,53.677,53.6861,53.6313,53.6587,23933.0
2018-02-16 12:05:00,58.76,58.79,58.74,58.77,11558.0,53.6679,53.6953,53.6496,53.677,11558.0
2018-02-16 12:10:00,58.76,58.85,58.76,58.8,13847.0,53.6679,53.7501,53.6679,53.7044,13847.0
2018-02-16 12:15:00,58.8,58.84,58.78,58.81,12585.0,53.7044,53.7409,53.6861,53.7135,12585.0
2018-02-16 12:20:00,58.81,58.82,58.74,58.74,13806.0,53.7135,53.7227,53.6496,53.6496,13806.0
2018-02-16 12:25:00,58.75,58.75,58.62,58.67,28524.0,53.6587,53.6587,53.54,53.5857,28524.0
2018-02-16 12:30:00,58.68,58.79,58.67,58.79,19834.0,53.5948,53.6953,53.5857,53.6953,19834.0
2018-02-16 12:35:00,58.78,58.88,58.77,58.88,12340.0,53.6861,53.7775,53.677,53.7775,12340.0
2018-02-16 12:40:00,58.86,58.86,58.75,58.75,13453.0,53.7592,53.7592,53.6587,53.6587,13453.0
2018-02-16 12:45:00,58.76,58.78,58.64,58.66,26897.0,53.6679,53.6861,53.5583,53.5765,26897.0
2018-02-16 12:50:00,58.66,58.66,58.49,58.53,25621.0,53.5765,53.5765,53.4213,53.4578,25621.0
2018-02-16 12:55:00,58.54,58.64,58.48,58.61,16852.0,53.4669,53.5583,53.4121,53.5309,16852.0
2018-02-16 13:00:00,58.61,58.69,58.57,58.58,17861.0,53.5309,53.6039,53.4943,53.5035,17861.0
2018-02-16 13:05:00,58.58,58.61,58.52,58.59,13479.0,53.5035,53.5309,53.4487,53.5126,13479.0
2018-02-16 13:10:00,58.59,58.59,58.48,58.48,12764.0,53.5126,53.5126,53.4121,53.4121,12764.0
2018-02-16 13:15:00,58.51,58.54,58.36,58.37,21768.0,53.4395,53.4669,53.3025,53.3117,21768.0
2018-02-16 13:20:00,58.38,58.45,58.36,58.42,18857.0,53.3208,53.3847,53.3025,53.3573,18857.0
2018-02-16 13:25:00,58.43,58.47,58.34,58.36,20386.0,53.3665,53.403,53.2843,53.3025,20386.0
2018-02-16 13:30:00,58.36,58.43,58.29,58.43,32568.0,53.3025,53.3665,53.2386,53.3665,32568.0
2018-02-16 13:35:00,58.45,58.6,58.44,58.56,27858.0,53.3847,53.5217,53.3756,53.4852,27858.0
2018-02-16 13:40:00,58.56,58.7,58.56,58.67,16232.0,53.4852,53.6131,53.4852,53.5857,16232.0
2018-02-16 13:45:00,58.67,58.74,58.66,58.69,26722.0,53.5857,53.6496,53.5765,53.6039,26722.0
2018-02-16 13:50:00,58.68,58.74,58.59,58.6,16212.0,53.5948,53.6496,53.5126,53.5217,16212.0
2018-02-16 13:55:00,58.6,58.74,58.58,58.67,22320.0,53.5217,53.6496,53.5035,53.5857,22320.0
2018-02-16 14:00:00,58.67,58.77,58.62,58.63,15640.0,53.5857,53.677,53.54,53.5491,15640.0
2018-02-16 14:05:00,58.64,58.73,58.6,58.6,25055.0,53.5583,53.6405,53.5217,53.5217,25055.0
2018-02-16 14:10:00,58.6,58.62,58.5,58.5,19872.0,53.5217,53.54,53.4304,53.4304,19872.0
2018-02-16 14:15:00,58.5,58.54,58.38,58.48,27961.0,53.4304,53.4669,53.3208,53.4121,27961.0
2018-02-16 14:20:00,58.47,58.48,58.31,58.35,37934.0,53.403,53.4121,53.2569,53.2934,37934.0
2018-02-16 14:25:00,58.38,58.45,58.34,58.45,29623.0,53.3208,53.3847,53.2843,53.3847,29623.0
2018-02-16 14:30:00,58.43,58.55,58.37,58.54,36724.0,53.3665,53.4761,53.3117,53.4669,36724.0
2018-02-16 14:35:00,58.53,58.56,58.49,58.55,30523.0,53.4578,53.4852,53.4213,53.4761,30523.0
2018-02-16 14:40:00,58.54,58.55,58.42,58.44,22686.0,53.4669,53.4761,53.3573,53.3756,22686.0
2018-02-16 14:45:00,58.45,58.52,58.36,58.49,26866.0,53.3847,53.4487,53.3025,53.4213,26866.0
2018-02-16 14:50:00,58.49,58.5,58.35,58.4,24159.0,53.4213,53.4304,53.2934,53.3391,24159.0
2018-02-16 14:55:00,58.41,58.56,58.4,58.54,24285.0,53.3482,53.4852,53.3391,53.4669,24285.0
2018-02-16 15:00:00,58.53,58.54,58.45,58.49,17316.0,53.4578,53.4669,53.3847,53.4213,17316.0
2018-02-16 15:05:00,58.5,58.54,58.47,58.54,21565.0,53.4304,53.4669,53.403,53.4669,21565.0
2018-02-16 15:10:00,58.55,58.57,58.47,58.47,19776.0,53.4761,53.4943,53.403,53.403,19776.0
2018-02-16 15:15:00,58.48,58.49,58.37,58.41,24255.0,53.4121,53.4213,53.3117,53.3482,24255.0
2018-02-16 15:20:00,58.41,58.43,58.33,58.35,22359.0,53.3482,53.3665,53.2751,53.2934,22359.0
2018-02-16 15:25:00,58.36,58.44,58.35,58.37,27578.0,53.3025,53.3756,53.2934,53.3117,27578.0
2018-02-16 15:30:00,58.37,58.4,58.25,58.29,48216.0,53.3117,53.3391,53.202,53.2386,48216.0
2018-02-16 15:35:00,58.29,58.32,58.2,58.32,99842.0,53.2386,53.266,53.1564,53.266,99842.0
2018-02-16 15:40:00,58.31,58.32,58.24,58.25,63541.0,53.2569,53.266,53.1929,53.202,63541.0
2018-02-16 15:45:00,58.25,58.51,58.24,58.47,100059.0,53.202,53.4395,53.1929,53.403,100059.0
2018-02-16 15:50:00,58.47,58.49,58.38,58.41,83142.0,53.403,53.4213,53.3208,53.3482,83142.0
2018-02-16 15:55:00,58.41,58.43,58.27,58.28,235802.0,53.3482,53.3665,53.2203,53.2295,235802.0
2018-02-20 09:30:00,58.08,58.12,57.93,58.01,80543.0,53.0468,53.0833,52.9098,52.9828,80543.0
2018-02-20 09:35:00,58.01,58.25,58.01,58.02,24482.0,52.9828,53.202,52.9828,52.992,24482.0
2018-02-20 09:40:00,58.02,58.04,57.82,57.84,28916.0,52.992,53.0102,52.8093,52.8276,28916.0
2018-02-20 09:45:00,57.84,57.93,57.76,57.88,38935.0,52.8276,52.9098,52.7545,52.8641,38935.0
2018-02-20 09:50:00,57.91,57.98,57.82,57.98,44210.0,52.8915,52.9554,52.8093,52.9554,44210.0
2018-02-20 09:55:00,57.98,58.13,57.91,57.96,33718.0,52.9554,53.0924,52.8915,52.9372,33718.0
2018-02-20 10:00:00,57.96,58.14,57.96,58.07,28515.0,52.9372,53.1016,52.9372,53.0376,28515.0
2018-02-20 10:05:00,58.07,58.12,58.03,58.06,24981.0,53.0376,53.0833,53.0011,53.0285,24981.0
2018-02-20 10:10:00,58.06,58.17,58.05,58.12,35745.0,53.0285,53.129,53.0194,53.0833,35745.0
2018-02-20 10:15:00,58.12,58.33,58.06,58.33,21008.0,53.0833,53.2751,53.0285,53.2751,21008.0
2018-02-20 10:20:00,58.33,58.42,58.31,58.35,39370.0,53.2751,53.3573,53.2569,53.2934,39370.0
2018-02-20 10:25:00,58.35,58.38,58.28,58.29,34295.0,53.2934,53.3208,53.2295,53.2386,34295.0
2018-02-20 10:30:00,58.28,58.28,58.09,58.11,23695.0,53.2295,53.2295,53.0559,53.0742,23695.0
2018-02-20 10:35:00,58.12,58.19,58.07,58.17,31104.0,53.0833,53.1472,53.0376,53.129,31104.0
2018-02-20 10:40:00,58.17,58.3,58.17,58.3,26264.0,53.129,53.2477,53.129,53.2477,26264.0
2018-02-20 10:45:00,58.32,58.32,58.27,58.3,19718.0,53.266,53.266,53.2203,53.2477,19718.0
2018-02-20 10:50:00,58.29,58.29,58.13,58.16,24502.0,53.2386,53.2386,53.0924,53.1198,24502.0
2018-02-20 10:55:00,58.16,58.22,58.13,58.18,18748.0,53.1198,53.1746,53.0924,53.1381,18748.0
2018-02-20 11:00:00,58.18,58.24,58.15,58.24,24763.0,53.1381,53.1929,53.1107,53.1929,24763.0
2018-02-20 11:05:00,58.25,58.38,58.23,58.37,19516.0,53.202,53.3208,53.1838,53.3117,19516.0
2018-02-20 11:10:00,58.37,58.38,58.33,58.34,17125.0,53.3117,53.3208,53.2751,53.2843,17125.0
2018-02-20 11:15:00,58.34,58.35,58.21,58.24,24854.0,53.2843,53.2934,53.1655,53.1929,24854.0
2018-02-20 11:20:00,58.25,58.38,58.24,58.38,22742.0,53.202,53.3208,53.1929,53.3208,22742.0
2018-02-20 11:25:00,58.38,58.46,58.37,58.46,21249.0,53.3208,53.3939,53.3117,53.3939,21249.0
2018-02-20 11:30:00,58.45,58.45,58.28,58.33,15467.0,53.3847,53.3847,53.2295,53.2751,15467.0
2018-02-20 11:35:00,58.32,58.39,58.32,58.34,14770.0,53.266,53.3299,53.266,53.2843,14770.0
2018-02-20 11:40:00,58.34,58.38,58.28,58.37,16789.0,53.2843,53.3208,53.2295,53.3117,16789.0
2018-02-20 11:45:00,58.37,58.42,58.35,58.37,14145.0,53.3117,53.3573,53.2934,53.3117,14145.0
2018-02-20 11:50:00,58.38,58.46,58.38,58.45,23100.0,53.3208,53.3939,53.3208,53.3847,23100.0
2018-02-20 11:55:00,58.45,58.49,58.44,58.48,24448.0,53.3847,53.4213,53.3756,53.4121,24448.0
2018-02-20 12:00:00,58.47,58.49,58.37,58.37,18206.0,53.403,53.4213,53.3117,53.3117,18206.0
2018-02-20 12:05:00,58.37,58.38,58.26,58.27,12672.0,53.3117,53.3208,53.2112,53.2203,12672.0
2018-02-20 12:10:00,58.28,58.28,58.2,58.2,13183.0,53.2295,53.2295,53.1564,53.1564,13183.0
2018-02-20 12:15:00,58.2,58.23,58.18,58.21,9652.0,53.1564,53.1838,53.1381,53.1655,9652.0
2018-02-20 12:20:00,58.22,58.36,58.2,58.36,26127.0,53.1746,53.3025,53.1564,53.3025,26127.0
2018-02-20 12:25:00,58.36,58.37,58.31,58.32,9974.0,53.3025,53.3117,53.2569,53.266,9974.0
2018-02-20 12:30:00,58.32,58.39,58.31,58.36,12608.0,53.266,53.3299,53.2569,53.3025,12608.0
2018-02-20 12:35:00,58.37,58.4,58.35,58.38,8672.0,53.3117,53.3391,53.2934,53.3208,8672.0
2018-02-20 12:40:00,58.39,58.4,58.34,58.34,8700.0,53.3299,53.3391,53.2843,53.2843,8700.0
2018-02-20 12:45:00,58.35,58.41,58.35,58.41,8783.0,53.2934,53.3482,53.2934,53.3482,8783.0
2018-02-20 12:50:00,58.41,58.41,58.32,58.33,15924.0,53.3482,53.3482,53.266,53.2751,15924.0
2018-02-20 12:55:00,58.36,58.45,58.33,58.42,9408.0,53.3025,53.3847,53.2751,53.3573,9408.0
2018-02-20 13:00:00,58.43,58.43,58.29,58.32,11707.0,53.3665,53.3665,53.2386,53.266,11707.0
2018-02-20 13:05:00,58.31,58.31,58.15,58.16,14647.0,53.2569,53.2569,53.1107,53.1198,14647.0
2018-02-20 13:10:00,58.15,58.2,58.12,58.17,13954.0,53.1107,53.1564,53.0833,53.129,13954.0
2018-02-20 13:15:00,58.17,58.23,58.14,58.23,9451.0,53.129,53.1838,53.1016,53.1838,9451.0
2018-02-20 13:20:00,58.22,58.23,58.14,58.22,21374.0,53.1746,53.1838,53.1016,53.1746,21374.0
2018-02-20 13:25:00,58.22,58.22,58.09,58.11,14527.0,53.1746,53.1746,53.0559,53.0742,14527.0
2018-02-20 13:30:00,58.11,58.17,58.1,58.13,13686.0,53.0742,53.129,53.065,53.0924,13686.0
2018-02-20 13:35:00,58.14,58.15,58.1,58.11,19674.0,53.1016,53.1107,53.065,53.0742,19674.0
2018-02-20 13:40:00,58.11,58.12,58.06,58.07,39260.0,53.0742,53.0833,53.0285,53.0376,39260.0
2018-02-20 13:45:00,58.08,58.24,58.08,58.23,16747.0,53.0468,53.1929,53.0468,53.1838,16747.0
2018-02-20 13:50:00,58.23,58.23,58.17,58.17,12745.0,53.1838,53.1838,53.129,53.129,12745.0
2018-02-20 13:55:00,58.17,58.17,58.11,58.17,18125.0,53.129,53.129,53.0742,53.129,18125.0
2018-02-20 14:00:00,58.18,58.19,58.1,58.13,9062.0,53.1381,53.1472,53.065,53.0924,9062.0
2018-02-20 14:05:00,58.13,58.13,58.01,58.03,20068.0,53.0924,53.0924,52.9828,53.0011,20068.0
2018-02-20 14:10:00,58.04,58.04,57.91,57.95,39410.0,53.0102,53.0102,52.8915,52.928,39410.0
2018-02-20 14:15:00,57.95,57.98,57.92,57.96,13871.0,52.928,52.9554,52.9006,52.9372,13871.0
2018-02-20 14:20:00,57.96,58.05,57.94,57.98,27287.0,52.9372,53.0194,52.9189,52.9554,27287.0
2018-02-20 14:25:00,57.97,58.04,57.93,57.95,19257.0,52.9463,53.0102,52.9098,52.928,19257.0
2018-02-20 14:30:00,57.95,58.05,57.93,58.05,42888.0,52.928,53.0194,52.9098,53.0194,42888.0
2018-02-20 14:35:00,58.04,58.13,58.03,58.13,15907.0,53.0102,53.0924,53.0011,53.0924,15907.0
2018-02-20 14:40:00,58.11,58.12,57.97,58.0,19150.0,53.0742,53.0833,52.9463,52.9737,19150.0
2018-02-20 14:45:00,58.0,58.03,57.95,57.96,22396.0,52.9737,53.0011,52.928,52.9372,22396.0
2018-02-20 14:50:00,57.97,57.99,57.87,57.88,25929.0,52.9463,52.9646,52.855,52.8641,25929.0
2018-02-20 14:55:00,57.88,57.94,57.87,57.9,20580.0,52.8641,52.9189,52.855,52.8824,20580.0
2018-02-20 15:00:00,57.9,57.98,57.9,57.95,17509.0,52.8824,52.9554,52.8824,52.928,17509.0
2018-02-20 15:05:00,57.95,57.98,57.78,57.79,34689.0,52.928,52.9554,52.7728,52.7819,34689.0
2018-02-20 15:10:00,57.79,57.85,57.74,57.79,31746.0,52.7819,52.8367,52.7362,52.7819,31746.0
2018-02-20 15:15:00,57.79,57.83,57.69,57.75,50092.0,52.7819,52.8184,52.6906,52.7454,50092.0
2018-02-20 15:20:00,57.75,57.76,57.62,57.72,44375.0,52.7454,52.7545,52.6266,52.718,44375.0
2018-02-20 15:25:00,57.71,57.83,57.71,57.82,53378.0,52.7088,52.8184,52.7088,52.8093,53378.0
2018-02-20 15:30:00,57.82,57.86,57.73,57.75,158118.0,52.8093,52.8458,52.7271,52.7454,158118.0
2018-02-20 15:35:00,57.75,57.76,57.69,57.69,106596.0,52.7454,52.7545,52.6906,52.6906,106596.0
2018-02-20 15:40:00,57.68,57.7,57.64,57.66,91844.0,52.6814,52.6997,52.6449,52.6632,91844.0
2018-02-20 15:45:00,57.66,57.7,57.52,57.53,283999.0,52.6632,52.6997,52.5353,52.5444,283999.0
2018-02-20 15:50:00,57.53,57.7,57.5,57.7,169968.0,52.5444,52.6997,52.517,52.6997,169968.0
2018-02-20 15:55:00,57.7,57.79,57.7,57.72,244285.0,52.6997,52.7819,52.6997,52.718,244285.0
2018-02-21 09:30:00,57.82,58.08,57.66,58.03,65544.0,52.8093,53.0468,52.6632,53.0011,65544.0
2018-02-21 09:35:00,58.03,58.37,58.02,58.29,57489.0,53.0011,53.3117,52.992,53.2386,57489.0
2018-02-21 09:40:00,58.27,58.35,58.19,58.2,51853.0,53.2203,53.2934,53.1472,53.1564,51853.0
2018-02-21 09:45:00,58.19,58.37,58.16,58.35,25363.0,53.1472,53.3117,53.1198,53.2934,25363.0
2018-02-21 09:50:00,58.34,58.37,58.16,58.2,34551.0,53.2843,53.3117,53.1198,53.1564,34551.0
2018-02-21 09:55:00,58.2,58.43,58.16,58.42,38202.0,53.1564,53.3665,53.1198,53.3573,38202.0
2018-02-21 10:00:00,58.42,58.5,58.36,58.37,37622.0,53.3573,53.4304,53.3025,53.3117,37622.0
2018-02-21 10:05:00,58.36,58.48,58.35,58.48,20317.0,53.3025,53.4121,53.2934,53.4121,20317.0
2018-02-21 10:10:00,58.46,58.63,58.43,58.56,28987.0,53.3939,53.5491,53.3665,53.4852,28987.0
2018-02-21 10:15:00,58.57,58.65,58.57,58.63,27932.0,53.4943,53.5674,53.4943,53.5491,27932.0
2018-02-21 10:20:00,58.64,58.73,58.61,58.7,32839.0,53.5583,53.6405,53.5309,53.6131,32839.0
2018-02-21 10:25:00,58.71,58.85,58.66,58.84,41638.0,53.6222,53.7501,53.5765,53.7409,41638.0
2018-02-21 10:30:00,58.84,59.11,58.84,59.11,65367.0,53.7409,53.9875,53.7409,53.9875,65367.0
2018-02-21 10:35:00,59.11,59.17,59.05,59.09,59152.0,53.9875,54.0423,53.9327,53.9693,59152.0
2018-02-21 10:40:00,59.1,59.1,58.91,59.0,42406.0,53.9784,53.9784,53.8049,53.8871,42406.0
2018-02-21 10:45:00,59.01,59.18,59.01,59.03,48738.0,53.8962,54.0515,53.8962,53.9145,48738.0
2018-02-21 10:50:00,59.04,59.07,58.94,58.96,18666.0,53.9236,53.951,53.8323,53.8505,18666.0
2018-02-21 10:55:00,58.94,59.05,58.93,59.02,29464.0,53.8323,53.9327,53.8231,53.9053,29464.0
2018-02-21 11:00:00,59.01,59.01,58.75,58.78,31841.0,53.8962,53.8962,53.6587,53.6861,31841.0
2018-02-21 11:05:00,58.79,58.8,58.62,58.66,48672.0,53.6953,53.7044,53.54,53.5765,48672.0
2018-02-21 11:10:00,58.66,58.72,58.64,58.7,28794.0,53.5765,53.6313,53.5583,53.6131,28794.0
2018-02-21 11:15:00,58.71,58.71,58.61,58.68,19472.0,53.6222,53.6222,53.5309,53.5948,19472.0
2018-02-21 11:20:00,58.69,58.73,58.63,58.66,24914.0,53.6039,53.6405,53.5491,53.5765,24914.0
2018-02-21 11:25:00,58.67,58.84,58.67,58.82,29524.0,53.5857,53.7409,53.5857,53.7227,29524.0
2018-02-21 11:30:00,58.82,58.84,58.76,58.8,15715.0,53.7227,53.7409,53.6679,53.7044,15715.0
2018-02-21 11:35:00,58.81,58.88,58.76,58.87,24807.0,53.7135,53.7775,53.6679,53.7683,24807.0
2018-02-21 11:40:00,58.88,58.93,58.86,58.87,19930.0,53.7775,53.8231,53.7592,53.7683,19930.0
2018-02-21 11:45:00,58.86,58.89,58.84,58.85,14200.0,53.7592,53.7866,53.7409,53.7501,14200.0
2018-02-21 11:50:00,58.85,58.89,58.8,58.8,16450.0,53.7501,53.7866,53.7044,53.7044,16450.0
2018-02-21 11:55:00,58.8,58.84,58.76,58.78,16359.0,53.7044,53.7409,53.6679,53.6861,16359.0
2018-02-21 12:00:00,58.77,58.79,58.65,58.65,17965.0,53.677,53.6953,53.5674,53.5674,17965.0
2018-02-21 12:05:00,58.65,58.74,58.64,58.65,15206.0,53.5674,53.6496,53.5583,53.5674,15206.0
2018-02-21 12:10:00,58.64,58.68,58.6,58.6,15211.0,53.5583,53.5948,53.5217,53.5217,15211.0
2018-02-21 12:15:00,58.6,58.74,58.6,58.73,7800.0,53.5217,53.6496,53.5217,53.6405,7800.0
2018-02-21 12:20:00,58.72,58.73,58.62,58.65,13500.0,53.6313,53.6405,53.54,53.5674,13500.0
2018-02-21 12:25:00,58.66,58.7,58.63,58.7,9032.0,53.5765,53.6131,53.5491,53.6131,9032.0
2018-02-21 12:30:00,58.7,58.73,58.67,58.71,12282.0,53.6131,53.6405,53.5857,53.6222,12282.0
2018-02-21 12:35:00,58.72,58.81,58.72,58.79,12101.0,53.6313,53.7135,53.6313,53.6953,12101.0
2018-02-21 12:40:00,58.81,58.81,58.75,58.76,7312.0,53.7135,53.7135,53.6587,53.6679,7312.0
2018-02-21 12:45:00,58.77,58.88,58.75,58.88,13727.0,53.677,53.7775,53.6587,53.7775,13727.0
2018-02-21 12:50:00,58.88,58.93,58.88,58.91,10700.0,53.7775,53.8231,53.7775,53.8049,10700.0
2018-02-21 12:55:00,58.92,58.98,58.91,58.97,15664.0,53.814,53.8688,53.8049,53.8597,15664.0
2018-02-21 13:00:00,58.96,58.97,58.85,58.86,18086.0,53.8505,53.8597,53.7501,53.7592,18086.0
2018-02-21 13:05:00,58.86,58.92,58.85,58.91,9370.0,53.7592,53.814,53.7501,53.8049,9370.0
2018-02-21 13:10:00,58.91,58.92,58.81,58.85,11074.0,53.8049,53.814,53.7135,53.7501,11074.0
2018-02-21 13:15:00,58.85,58.91,58.85,58.9,11099.0,53.7501,53.8049,53.7501,53.7957,11099.0
2018-02-21 13:20:00,58.89,58.89,58.84,58.84,7498.0,53.7866,53.7866,53.7409,53.7409,7498.0
2018-02-21 13:25:00,58.84,58.84,58.77,58.83,11780.0,53.7409,53.7409,53.677,53.7318,11780.0
2018-02-21 13:30:00,58.84,58.89,58.84,58.84,12658.0,53.7409,53.7866,53.7409,53.7409,12658.0
2018-02-21 13:35:00,58.84,58.88,58.83,58.86,12865.0,53.7409,53.7775,53.7318,53.7592,12865.0
2018-02-21 13:40:00,58.87,58.91,58.85,58.87,16640.0,53.7683,53.8049,53.7501,53.7683,16640.0
2018-02-21 13:45:00,58.88,59.01,58.88,58.98,22920.0,53.7775,53.8962,53.7775,53.8688,22920.0
2018-02-21 13:50:00,58.99,59.01,58.93,58.94,25817.0,53.8779,53.8962,53.8231,53.8323,25817.0
2018-02-21 13:55:00,58.94,58.95,58.9,58.9,9063.0,53.8323,53.8414,53.7957,53.7957,9063.0
2018-02-21 14:00:00,58.9,59.03,58.84,59.03,44550.0,53.7957,53.9145,53.7409,53.9145,44550.0
2018-02-21 14:05:00,59.04,59.27,58.98,59.17,89161.0,53.9236,54.1337,53.8688,54.0423,89161.0
2018-02-21 14:10:00,59.18,59.29,59.06,59.07,67428.0,54.0515,54.1519,53.9419,53.951,67428.0
2018-02-21 14:15:00,59.06,59.18,59.06,59.12,42557.0,53.9419,54.0515,53.9419,53.9967,42557.0
2018-02-21 14:20:00,59.11,59.14,58.96,59.04,30932.0,53.9875,54.0149,53.8505,53.9236,30932.0
2018-02-21 14:25:00,59.03,59.07,58.87,58.89,52746.0,53.9145,53.951,53.7683,53.7866,52746.0
2018-02-21 14:30:00,58.9,58.95,58.82,58.87,33352.0,53.7957,53.8414,53.7227,53.7683,33352.0
2018-02-21 14:35:00,58.88,58.97,58.83,58.92,31393.0,53.7775,53.8597,53.7318,53.814,31393.0
2018-02-21 14:40:00,58.92,58.95,58.84,58.85,24875.0,53.814,53.8414,53.7409,53.7501,24875.0
2018-02-21 14:45:00,58.85,58.86,58.67,58.7,41419.0,53.7501,53.7592,53.5857,53.6131,41419.0
2018-02-21 14:50:00,58.69,58.73,58.6,58.67,37552.0,53.6039,53.6405,53.5217,53.5857,37552.0
2018-02-21 14:55:00,58.68,58.78,58.67,58.68,22028.0,53.5948,53.6861,53.5857,53.5948,22028.0
2018-02-21 15:00:00,58.7,58.7,58.46,58.47,49940.0,53.6131,53.6131,53.3939,53.403,49940.0
2018-02-21 15:05:00,58.47,58.55,58.36,58.42,52157.0,53.403,53.4761,53.3025,53.3573,52157.0
2018-02-21 15:10:00,58.41,58.48,58.27,58.47,58316.0,53.3482,53.4121,53.2203,53.403,58316.0
2018-02-21 15:15:00,58.46,58.48,58.4,58.44,29881.0,53.3939,53.4121,53.3391,53.3756,29881.0
2018-02-21 15:20:00,58.45,58.5,58.35,58.38,65046.0,53.3847,53.4304,53.2934,53.3208,65046.0
2018-02-21 15:25:00,58.38,58.48,58.3,58.47,47969.0,53.3208,53.4121,53.2477,53.403,47969.0
2018-02-21 15:30:00,58.46,58.58,58.45,58.49,39209.0,53.3939,53.5035,53.3847,53.4213,39209.0
2018-02-21 15:35:00,58.5,58.53,58.38,58.39,42719.0,53.4304,53.4578,53.3208,53.3299,42719.0
2018-02-21 15:40:00,58.37,58.4,58.2,58.26,80590.0,53.3117,53.3391,53.1564,53.2112,80590.0
2018-02-21 15:45:00,58.26,58.35,58.18,58.21,107180.0,53.2112,53.2934,53.1381,53.1655,107180.0
2018-02-21 15:50:00,58.2,58.23,58.08,58.15,143914.0,53.1564,53.1838,53.0468,53.1107,143914.0
2018-02-21 15:55:00,58.15,58.16,58.03,58.03,221242.0,53.1107,53.1198,53.0011,53.0011,221242.0
2018-02-22 09:30:00,58.41,58.63,58.27,58.62,91259.0,53.3482,53.5491,53.2203,53.54,91259.0
2018-02-22 09:35:00,58.62,58.69,58.26,58.32,38806.0,53.54,53.6039,53.2112,53.266,38806.0
2018-02-22 09:40:00,58.33,58.47,58.24,58.24,50484.0,53.2751,53.403,53.1929,53.1929,50484.0
2018-02-22 09:45:00,58.27,58.27,58.17,58.17,45110.0,53.2203,53.2203,53.129,53.129,45110.0
2018-02-22 09:50:00,58.17,58.17,57.94,57.94,34483.0,53.129,53.129,52.9189,52.9189,34483.0
2018-02-22 09:55:00,57.97,57.99,57.88,57.96,28288.0,52.9463,52.9646,52.8641,52.9372,28288.0
2018-02-22 10:00:00,57.97,58.02,57.83,57.9,57942.0,52.9463,52.992,52.8184,52.8824,57942.0
2018-02-22 10:05:00,57.9,58.0,57.82,57.99,54518.0,52.8824,52.9737,52.8093,52.9646,54518.0
2018-02-22 10:10:00,58.0,58.09,57.95,57.95,48111.0,52.9737,53.0559,52.928,52.928,48111.0
2018-02-22 10:15:00,57.96,58.03,57.92,57.92,34560.0,52.9372,53.0011,52.9006,52.9006,34560.0
2018-02-22 10:20:00,57.93,58.02,57.9,57.96,36308.0,52.9098,52.992,52.8824,52.9372,36308.0
2018-02-22 10:25:00,57.96,57.96,57.87,57.91,48857.0,52.9372,52.9372,52.855,52.8915,48857.0
2018-02-22 10:30:00,57.92,58.06,57.92,57.97,66690.0,52.9006,53.0285,52.9006,52.9463,66690.0
2018-02-22 10:35:00,57.98,58.05,57.94,58.05,33881.0,52.9554,53.0194,52.9189,53.0194,33881.0
2018-02-22 10:40:00,58.06,58.06,57.93,57.97,42714.0,53.0285,53.0285,52.9098,52.9463,42714.0
2018-02-22 10:45:00,57.98,58.04,57.96,57.98,46174.0,52.9554,53.0102,52.9372,52.9554,46174.0
2018-02-22 10:50:00,57.98,58.02,57.91,57.93,27075.0,52.9554,52.992,52.8915,52.9098,27075.0
2018-02-22 10:55:00,57.94,58.0,57.89,58.0,25979.0,52.9189,52.9737,52.8732,52.9737,25979.0
2018-02-22 11:00:00,58.0,58.06,57.98,58.03,33623.0,52.9737,53.0285,52.9554,53.0011,33623.0
2018-02-22 11:05:00,58.03,58.1,58.02,58.1,31241.0,53.0011,53.065,52.992,53.065,31241.0
2018-02-22 11:10:00,58.1,58.1,58.01,58.03,25989.0,53.065,53.065,52.9828,53.0011,25989.0
2018-02-22 11:15:00,58.04,58.1,58.03,58.06,22455.0,53.0102,53.065,53.0011,53.0285,22455.0
2018-02-22 11:20:00,58.06,58.14,58.03,58.11,31832.0,53.0285,53.1016,53.0011,53.0742,31832.0
2018-02-22 11:25:00,58.11,58.15,58.07,58.07,40362.0,53.0742,53.1107,53.0376,53.0376,40362.0
2018-02-22 11:30:00,58.08,58.09,57.98,58.0,32821.0,53.0468,53.0559,52.9554,52.9737,32821.0
2018-02-22 11:35:00,58.0,58.0,57.91,57.94,37004.0,52.9737,52.9737,52.8915,52.9189,37004.0
2018-02-22 11:40:00,57.95,58.05,57.95,58.05,27674.0,52.928,53.0194,52.928,53.0194,27674.0
2018-02-22 11:45:00,58.06,58.06,57.95,57.98,28594.0,53.0285,53.0285,52.928,52.9554,28594.0
2018-02-22 11:50:00,57.98,58.07,57.93,58.04,35196.0,52.9554,53.0376,52.9098,53.0102,35196.0
2018-02-22 11:55:00,58.05,58.06,57.94,57.97,32722.0,53.0194,53.0285,52.9189,52.9463,32722.0
2018-02-22 12:00:00,57.98,58.1,57.97,58.04,30207.0,52.9554,53.065,52.9463,53.0102,30207.0
2018-02-22 12:05:00,58.05,58.08,57.98,57.98,21722.0,53.0194,53.0468,52.9554,52.9554,21722.0
2018-02-22 12:10:00,57.99,57.99,57.94,57.94,23863.0,52.9646,52.9646,52.9189,52.9189,23863.0
2018-02-22 12:15:00,57.94,57.97,57.93,57.95,20016.0,52.9189,52.9463,52.9098,52.928,20016.0
2018-02-22 12:20:00,57.95,58.02,57.95,58.02,17104.0,52.928,52.992,52.928,52.992,17104.0
2018-02-22 12:25:00,58.02,58.04,57.98,58.01,13837.0,52.992,53.0102,52.9554,52.9828,13837.0
2018-02-22 12:30:00,58.01,58.02,57.9,57.93,20470.0,52.9828,52.992,52.8824,52.9098,20470.0
2018-02-22 12:35:00,57.94,58.0,57.91,57.97,22438.0,52.9189,52.9737,52.8915,52.9463,22438.0
2018-02-22 12:40:00,57.97,58.01,57.95,57.97,15789.0,52.9463,52.9828,52.928,52.9463,15789.0
2018-02-22 12:45:00,57.98,58.01,57.88,57.88,24069.0,52.9554,52.9828,52.8641,52.8641,24069.0
2018-02-22 12:50:00,57.89,57.95,57.8,57.94,20804.0,52.8732,52.928,52.791,52.9189,20804.0
2018-02-22 12:55:00,57.94,57.97,57.88,57.88,18390.0,52.9189,52.9463,52.8641,52.8641,18390.0
2018-02-22 13:00:00,57.88,57.92,57.86,57.87,16079.0,52.8641,52.9006,52.8458,52.855,16079.0
2018-02-22 13:05:00,57.88,57.93,57.83,57.93,16062.0,52.8641,52.9098,52.8184,52.9098,16062.0
2018-02-22 13:10:00,57.93,57.93,57.72,57.72,35740.0,52.9098,52.9098,52.718,52.718,35740.0
2018-02-22 13:15:00,57.72,57.74,57.67,57.69,35191.0,52.718,52.7362,52.6723,52.6906,35191.0
2018-02-22 13:20:00,57.69,57.71,57.64,57.66,25251.0,52.6906,52.7088,52.6449,52.6632,25251.0
2018-02-22 13:25:00,57.67,57.75,57.65,57.7,34029.0,52.6723,52.7454,52.654,52.6997,34029.0
2018-02-22 13:30:00,57.71,57.72,57.58,57.6,32998.0,52.7088,52.718,52.5901,52.6084,32998.0
2018-02-22 13:35:00,57.6,57.77,57.59,57.75,28058.0,52.6084,52.7636,52.5992,52.7454,28058.0
2018-02-22 13:40:00,57.75,57.75,57.63,57.7,20310.0,52.7454,52.7454,52.6358,52.6997,20310.0
2018-02-22 13:45:00,57.7,57.7,57.56,57.59,23774.0,52.6997,52.6997,52.5718,52.5992,23774.0
2018-02-22 13:50:00,57.58,57.76,57.56,57.76,22820.0,52.5901,52.7545,52.5718,52.7545,22820.0
2018-02-22 13:55:00,57.75,57.82,57.72,57.76,26416.0,52.7454,52.8093,52.718,52.7545,26416.0
2018-02-22 14:00:00,57.76,57.78,57.69,57.72,40464.0,52.7545,52.7728,52.6906,52.718,40464.0
2018-02-22 14:05:00,57.72,57.73,57.58,57.58,40508.0,52.718,52.7271,52.5901,52.5901,40508.0
2018-02-22 14:10:00,57.59,57.69,57.56,57.69,35574.0,52.5992,52.6906,52.5718,52.6906,35574.0
2018-02-22 14:15:00,57.69,57.74,57.68,57.73,29288.0,52.6906,52.7362,52.6814,52.7271,29288.0
2018-02-22 14:20:00,57.74,57.75,57.64,57.74,28371.0,52.7362,52.7454,52.6449,52.7362,28371.0
2018-02-22 14:25:00,57.74,57.81,57.69,57.81,26960.0,52.7362,52.8002,52.6906,52.8002,26960.0
2018-02-22 14:30:00,57.8,57.91,57.78,57.87,23321.0,52.791,52.8915,52.7728,52.855,23321.0
2018-02-22 14:35:00,57.88,57.88,57.81,57.86,16956.0,52.8641,52.8641,52.8002,52.8458,16956.0
2018-02-22 14:40:00,57.86,57.86,57.74,57.74,16670.0,52.8458,52.8458,52.7362,52.7362,16670.0
2018-02-22 14:45:00,57.75,57.76,57.68,57.71,18461.0,52.7454,52.7545,52.6814,52.7088,18461.0
2018-02-22 14:50:00,57.71,57.73,57.65,57.66,25549.0,52.7088,52.7271,52.654,52.6632,25549.0
2018-02-22 14:55:00,57.66,57.67,57.47,57.5,31581.0,52.6632,52.6723,52.4896,52.517,31581.0
2018-02-22 15:00:00,57.5,57.57,57.42,57.51,37963.0,52.517,52.581,52.444,52.5262,37963.0
2018-02-22 15:05:00,57.5,57.55,57.46,57.47,29755.0,52.517,52.5627,52.4805,52.4896,29755.0
2018-02-22 15:10:00,57.47,57.6,57.45,57.6,36753.0,52.4896,52.6084,52.4714,52.6084,36753.0
2018-02-22 15:15:00,57.6,57.6,57.45,57.51,39038.0,52.6084,52.6084,52.4714,52.5262,39038.0
2018-02-22 15:20:00,57.51,57.52,57.43,57.46,46962.0,52.5262,52.5353,52.4531,52.4805,46962.0
2018-02-22 15:25:00,57.46,57.51,57.41,57.43,53386.0,52.4805,52.5262,52.4348,52.4531,53386.0
2018-02-22 15:30:00,57.43,57.53,57.41,57.48,54076.0,52.4531,52.5444,52.4348,52.4988,54076.0
2018-02-22 15:35:00,57.49,57.51,57.35,57.43,93438.0,52.5079,52.5262,52.38,52.4531,93438.0
2018-02-22 15:40:00,57.44,57.48,57.35,57.37,103917.0,52.4622,52.4988,52.38,52.3983,103917.0
2018-02-22 15:45:00,57.36,57.37,57.2,57.23,160263.0,52.3892,52.3983,52.243,52.2704,160263.0
2018-02-22 15:50:00,57.23,57.48,57.22,57.37,149971.0,52.2704,52.4988,52.2613,52.3983,149971.0
2018-02-22 15:55:00,57.38,57.39,57.21,57.31,293840.0,52.4074,52.4166,52.2522,52.3435,293840.0
2018-02-23 09:30:00,57.8,57.87,57.55,57.62,105145.0,52.791,52.855,52.5627,52.6266,105145.0
2018-02-23 09:35:00,57.62,57.72,57.49,57.7,47788.0,52.6266,52.718,52.5079,52.6997,47788.0
2018-02-23 09:40:00,57.69,57.84,57.56,57.63,45637.0,52.6906,52.8276,52.5718,52.6358,45637.0
2018-02-23 09:45:00,57.63,57.79,57.61,57.67,39181.0,52.6358,52.7819,52.6175,52.6723,39181.0
2018-02-23 09:50:00,57.68,57.82,57.66,57.78,31524.0,52.6814,52.8093,52.6632,52.7728,31524.0
2018-02-23 09:55:00,57.77,57.84,57.64,57.66,28376.0,52.7636,52.8276,52.6449,52.6632,28376.0
2018-02-23 10:00:00,57.69,57.72,57.54,57.6,29327.0,52.6906,52.718,52.5536,52.6084,29327.0
2018-02-23 10:05:00,57.6,57.71,57.58,57.69,21247.0,52.6084,52.7088,52.5901,52.6906,21247.0
2018-02-23 10:10:00,57.68,57.75,57.6,57.61,34507.0,52.6814,52.7454,52.6084,52.6175,34507.0
2018-02-23 10:15:00,57.62,57.64,57.49,57.55,36609.0,52.6266,52.6449,52.5079,52.5627,36609.0
2018-02-23 10:20:00,57.53,57.66,57.49,57.61,26643.0,52.5444,52.6632,52.5079,52.6175,26643.0
2018-02-23 10:25:00,57.61,57.7,57.55,57.63,65008.0,52.6175,52.6997,52.5627,52.6358,65008.0
2018-02-23 10:30:00,57.63,57.64,57.5,57.62,67685.0,52.6358,52.6449,52.517,52.6266,67685.0
2018-02-23 10:35:00,57.62,57.63,57.55,57.62,46283.0,52.6266,52.6358,52.5627,52.6266,46283.0
2018-02-23 10:40:00,57.64,57.84,57.64,57.83,45011.0,52.6449,52.8276,52.6449,52.8184,45011.0
2018-02-23 10:45:00,57.82,57.83,57.67,57.7,37517.0,52.8093,52.8184,52.6723,52.6997,37517.0
2018-02-23 10:50:00,57.69,57.76,57.63,57.63,32413.0,52.6906,52.7545,52.6358,52.6358,32413.0
2018-02-23 10:55:00,57.63,57.68,57.59,57.6,28660.0,52.6358,52.6814,52.5992,52.6084,28660.0
2018-02-23 11:00:00,57.6,57.67,57.52,57.54,55479.0,52.6084,52.6723,52.5353,52.5536,55479.0
2018-02-23 11:05:00,57.54,57.61,57.49,57.61,66634.0,52.5536,52.6175,52.5079,52.6175,66634.0
2018-02-23 11:10:00,57.61,57.62,57.51,57.55,34492.0,52.6175,52.6266,52.5262,52.5627,34492.0
2018-02-23 11:15:00,57.56,57.6,57.47,57.49,65925.0,52.5718,52.6084,52.4896,52.5079,65925.0
2018-02-23 11:20:00,57.5,57.58,57.5,57.51,29599.0,52.517,52.5901,52.517,52.5262,29599.0
2018-02-23 11:25:00,57.51,57.57,57.49,57.5,60841.0,52.5262,52.581,52.5079,52.517,60841.0
2018-02-23 11:30:00,57.5,57.65,57.5,57.58,75619.0,52.517,52.654,52.517,52.5901,75619.0
2018-02-23 11:35:00,57.58,57.7,57.56,57.68,57603.0,52.5901,52.6997,52.5718,52.6814,57603.0
2018-02-23 11:40:00,57.69,57.7,57.65,57.67,31003.0,52.6906,52.6997,52.654,52.6723,31003.0
2018-02-23 11:45:00,57.67,57.7,57.56,57.56,31192.0,52.6723,52.6997,52.5718,52.5718,31192.0
2018-02-23 11:50:00,57.58,57.69,57.57,57.69,29686.0,52.5901,52.6906,52.581,52.6906,29686.0
2018-02-23 11:55:00,57.68,57.69,57.61,57.64,27951.0,52.6814,52.6906,52.6175,52.6449,27951.0
2018-02-23 12:00:00,57.64,57.64,57.59,57.64,21884.0,52.6449,52.6449,52.5992,52.6449,21884.0
2018-02-23 12:05:00,57.63,57.75,57.63,57.73,21592.0,52.6358,52.7454,52.6358,52.7271,21592.0
2018-02-23 12:10:00,57.73,57.75,57.71,57.74,23553.0,52.7271,52.7454,52.7088,52.7362,23553.0
2018-02-23 12:15:00,57.74,57.76,57.66,57.74,25526.0,52.7362,52.7545,52.6632,52.7362,25526.0
2018-02-23 12:20:00,57.74,57.76,57.7,57.71,16342.0,52.7362,52.7545,52.6997,52.7088,16342.0
2018-02-23 12:25:00,57.71,57.71,57.55,57.56,28043.0,52.7088,52.7088,52.5627,52.5718,28043.0
2018-02-23 12:30:00,57.57,57.67,57.56,57.65,20611.0,52.581,52.6723,52.5718,52.654,20611.0
2018-02-23 12:35:00,57.64,57.64,57.56,57.63,14465.0,52.6449,52.6449,52.5718,52.6358,14465.0
2018-02-23 12:40:00,57.65,57.65,57.52,57.54,21025.0,52.654,52.654,52.5353,52.5536,21025.0
2018-02-23 12:45:00,57.53,57.64,57.51,57.64,10898.0,52.5444,52.6449,52.5262,52.6449,10898.0
2018-02-23 12:50:00,57.62,57.65,57.6,57.62,11296.0,52.6266,52.654,52.6084,52.6266,11296.0
2018-02-23 12:55:00,57.61,57.61,57.56,57.57,8565.0,52.6175,52.6175,52.5718,52.581,8565.0
2018-02-23 13:00:00,57.56,57.58,57.53,57.58,11441.0,52.5718,52.5901,52.5444,52.5901,11441.0
2018-02-23 13:05:00,57.56,57.59,57.54,57.58,12061.0,52.5718,52.5992,52.5536,52.5901,12061.0
2018-02-23 13:10:00,57.58,57.61,57.54,57.55,31599.0,52.5901,52.6175,52.5536,52.5627,31599.0
2018-02-23 13:15:00,57.57,57.59,57.56,57.57,23135.0,52.581,52.5992,52.5718,52.581,23135.0
2018-02-23 13:20:00,57.57,57.63,57.57,57.63,9587.0,52.581,52.6358,52.581,52.6358,9587.0
2018-02-23 13:25:00,57.63,57.63,57.58,57.61,16528.0,52.6358,52.6358,52.5901,52.6175,16528.0
2018-02-23 13:30:00,57.6,57.64,57.57,57.63,13079.0,52.6084,52.6449,52.581,52.6358,13079.0
2018-02-23 13:35:00,57.64,57.73,57.63,57.73,26091.0,52.6449,52.7271,52.6358,52.7271,26091.0
2018-02-23 13:40:00,57.73,57.74,57.68,57.69,42002.0,52.7271,52.7362,52.6814,52.6906,42002.0
2018-02-23 13:45:00,57.69,57.77,57.69,57.73,17277.0,52.6906,52.7636,52.6906,52.7271,17277.0
2018-02-23 13:50:00,57.74,57.75,57.69,57.69,13276.0,52.7362,52.7454,52.6906,52.6906,13276.0
2018-02-23 13:55:00,57.7,57.72,57.66,57.71,25512.0,52.6997,52.718,52.6632,52.7088,25512.0
2018-02-23 14:00:00,57.71,57.72,57.69,57.71,30817.0,52.7088,52.718,52.6906,52.7088,30817.0
2018-02-23 14:05:00,57.71,57.71,57.64,57.65,22666.0,52.7088,52.7088,52.6449,52.654,22666.0
2018-02-23 14:10:00,57.65,57.67,57.6,57.63,38284.0,52.654,52.6723,52.6084,52.6358,38284.0
2018-02-23 14:15:00,57.63,57.69,57.63,57.68,18825.0,52.6358,52.6906,52.6358,52.6814,18825.0
2018-02-23 14:20:00,57.68,57.76,57.67,57.73,31258.0,52.6814,52.7545,52.6723,52.7271,31258.0
2018-02-23 14:25:00,57.72,57.73,57.69,57.7,9057.0,52.718,52.7271,52.6906,52.6997,9057.0
2018-02-23 14:30:00,57.7,57.76,57.7,57.76,21910.0,52.6997,52.7545,52.6997,52.7545,21910.0
2018-02-23 14:35:00,57.76,57.77,57.68,57.71,22524.0,52.7545,52.7636,52.6814,52.7088,22524.0
2018-02-23 14:40:00,57.72,57.73,57.68,57.73,13952.0,52.718,52.7271,52.6814,52.7271,13952.0
2018-02-23 14:45:00,57.74,57.9,57.73,57.9,46923.0,52.7362,52.8824,52.7271,52.8824,46923.0
2018-02-23 14:50:00,57.91,57.96,57.82,57.89,43609.0,52.8915,52.9372,52.8093,52.8732,43609.0
2018-02-23 14:55:00,57.87,57.88,57.79,57.84,19137.0,52.855,52.8641,52.7819,52.8276,19137.0
2018-02-23 15:00:00,57.85,57.92,57.83,57.9,25563.0,52.8367,52.9006,52.8184,52.8824,25563.0
2018-02-23 15:05:00,57.9,57.93,57.87,57.91,32081.0,52.8824,52.9098,52.855,52.8915,32081.0
2018-02-23 15:10:00,57.91,57.93,57.87,57.88,12014.0,52.8915,52.9098,52.855,52.8641,12014.0
2018-02-23 15:15:00,57.88,57.94,57.85,57.93,46715.0,52.8641,52.9189,52.8367,52.9098,46715.0
2018-02-23 15:20:00,57.93,57.99,57.92,57.99,19685.0,52.9098,52.9646,52.9006,52.9646,19685.0
2018-02-23 15:25:00,57.98,58.03,57.95,57.98,35496.0,52.9554,53.0011,52.928,52.9554,35496.0
2018-02-23 15:30:00,57.97,58.02,57.86,57.86,38475.0,52.9463,52.992,52.8458,52.8458,38475.0
2018-02-23 15:35:00,57.87,57.89,57.83,57.84,38031.0,52.855,52.8732,52.8184,52.8276,38031.0
2018-02-23 15:40:00,57.84,57.92,57.83,57.89,68452.0,52.8276,52.9006,52.8184,52.8732,68452.0
2018-02-23 15:45:00,57.9,57.94,57.86,57.89,88417.0,52.8824,52.9189,52.8458,52.8732,88417.0
2018-02-23 15:50:00,57.9,57.91,57.85,57.9,92416.0,52.8824,52.8915,52.8367,52.8824,92416.0
2018-02-23 15:55:00,57.89,57.99,57.87,57.99,208283.0,52.8732,52.9646,52.855,52.9646,208283.0
2018-02-26 09:30:00,58.75,59.39,58.65,59.26,296634.0,53.6587,54.2433,53.5674,54.1245,296634.0
2018-02-26 09:35:00,59.27,59.72,59.2,59.51,154677.0,54.1337,54.5447,54.0697,54.3529,154677.0
2018-02-26 09:40:00,59.53,59.84,59.44,59.44,105327.0,54.3711,54.6543,54.2889,54.2889,105327.0
2018-02-26 09:45:00,59.43,59.48,59.22,59.27,74285.0,54.2798,54.3255,54.088,54.1337,74285.0
2018-02-26 09:50:00,59.28,59.32,59.08,59.12,131062.0,54.1428,54.1793,53.9601,53.9967,131062.0
2018-02-26 09:55:00,59.1,59.23,59.0,59.16,87267.0,53.9784,54.0971,53.8871,54.0332,87267.0
2018-02-26 10:00:00,59.16,59.23,59.07,59.08,58119.0,54.0332,54.0971,53.951,53.9601,58119.0
2018-02-26 10:05:00,59.07,59.28,59.05,59.18,68819.0,53.951,54.1428,53.9327,54.0515,68819.0
2018-02-26 10:10:00,59.19,59.23,59.05,59.06,35320.0,54.0606,54.0971,53.9327,53.9419,35320.0
2018-02-26 10:15:00,59.06,59.14,58.91,58.92,58156.0,53.9419,54.0149,53.8049,53.814,58156.0
2018-02-26 10:20:00,58.92,58.92,58.81,58.89,62657.0,53.814,53.814,53.7135,53.7866,62657.0
2018-02-26 10:25:00,58.89,58.92,58.8,58.85,38517.0,53.7866,53.814,53.7044,53.7501,38517.0
2018-02-26 10:30:00,58.87,58.89,58.74,58.77,53465.0,53.7683,53.7866,53.6496,53.677,53465.0
2018-02-26 10:35:00,58.77,58.89,58.76,58.81,54936.0,53.677,53.7866,53.6679,53.7135,54936.0
2018-02-26 10:40:00,58.8,58.85,58.75,58.78,48393.0,53.7044,53.7501,53.6587,53.6861,48393.0
2018-02-26 10:45:00,58.8,58.91,58.75,58.9,52898.0,53.7044,53.8049,53.6587,53.7957,52898.0
2018-02-26 10:50:00,58.89,59.06,58.88,59.01,60790.0,53.7866,53.9419,53.7775,53.8962,60790.0
2018-02-26 10:55:00,59.01,59.01,58.89,58.95,21922.0,53.8962,53.8962,53.7866,53.8414,21922.0
2018-02-26 11:00:00,58.93,58.97,58.85,58.97,26040.0,53.8231,53.8597,53.7501,53.8597,26040.0
2018-02-26 11:05:00,58.95,59.11,58.95,59.08,20109.0,53.8414,53.9875,53.8414,53.9601,20109.0
2018-02-26 11:10:00,59.07,59.11,59.05,59.09,27915.0,53.951,53.9875,53.9327,53.9693,27915.0
2018-02-26 11:15:00,59.1,59.14,59.04,59.14,30725.0,53.9784,54.0149,53.9236,54.0149,30725.0
2018-02-26 11:20:00,59.14,59.14,59.03,59.04,18799.0,54.0149,54.0149,53.9145,53.9236,18799.0
2018-02-26 11:25:00,59.04,59.08,58.96,59.07,23454.0,53.9236,53.9601,53.8505,53.951,23454.0
2018-02-26 11:30:00,59.06,59.06,58.91,58.91,31340.0,53.9419,53.9419,53.8049,53.8049,31340.0
2018-02-26 11:35:00,58.89,58.96,58.88,58.94,18133.0,53.7866,53.8505,53.7775,53.8323,18133.0
2018-02-26 11:40:00,58.95,58.95,58.9,58.91,13701.0,53.8414,53.8414,53.7957,53.8049,13701.0
2018-02-26 11:45:00,58.91,58.93,58.85,58.87,20211.0,53.8049,53.8231,53.7501,53.7683,20211.0
2018-02-26 11:50:00,58.88,58.96,58.87,58.95,12000.0,53.7775,53.8505,53.7683,53.8414,12000.0
2018-02-26 11:55:00,58.95,58.96,58.88,58.9,19331.0,53.8414,53.8505,53.7775,53.7957,19331.0
2018-02-26 12:00:00,58.9,58.9,58.83,58.87,23045.0,53.7957,53.7957,53.7318,53.7683,23045.0
2018-02-26 12:05:00,58.87,58.95,58.86,58.92,17110.0,53.7683,53.8414,53.7592,53.814,17110.0
2018-02-26 12:10:00,58.91,59.11,58.91,59.11,51028.0,53.8049,53.9875,53.8049,53.9875,51028.0
2018-02-26 12:15:00,59.1,59.12,59.06,59.07,15323.0,53.9784,53.9967,53.9419,53.951,15323.0
2018-02-26 12:20:00,59.08,59.09,59.04,59.07,14484.0,53.9601,53.9693,53.9236,53.951,14484.0
2018-02-26 12:25:00,59.08,59.17,59.07,59.14,45962.0,53.9601,54.0423,53.951,54.0149,45962.0
2018-02-26 12:30:00,59.14,59.15,59.04,59.04,16847.0,54.0149,54.0241,53.9236,53.9236,16847.0
2018-02-26 12:35:00,59.04,59.11,59.03,59.09,41951.0,53.9236,53.9875,53.9145,53.9693,41951.0
2018-02-26 12:40:00,59.08,59.12,59.02,59.11,24130.0,53.9601,53.9967,53.9053,53.9875,24130.0
2018-02-26 12:45:00,59.1,59.28,59.1,59.27,45466.0,53.9784,54.1428,53.9784,54.1337,45466.0
2018-02-26 12:50:00,59.26,59.3,59.18,59.22,19313.0,54.1245,54.1611,54.0515,54.088,19313.0
2018-02-26 12:55:00,59.21,59.26,59.2,59.21,15458.0,54.0789,54.1245,54.0697,54.0789,15458.0
2018-02-26 13:00:00,59.2,59.27,59.2,59.22,17276.0,54.0697,54.1337,54.0697,54.088,17276.0
2018-02-26 13:05:00,59.22,59.26,59.21,59.25,53098.0,54.088,54.1245,54.0789,54.1154,53098.0
2018-02-26 13:10:00,59.25,59.26,59.18,59.19,19606.0,54.1154,54.1245,54.0515,54.0606,19606.0
2018-02-26 13:15:00,59.19,59.29,59.16,59.25,61578.0,54.0606,54.1519,54.0332,54.1154,61578.0
2018-02-26 13:20:00,59.23,59.31,59.23,59.27,27780.0,54.0971,54.1702,54.0971,54.1337,27780.0
2018-02-26 13:25:00,59.28,59.42,59.27,59.42,66379.0,54.1428,54.2707,54.1337,54.2707,66379.0
2018-02-26 13:30:00,59.41,59.42,59.31,59.34,31217.0,54.2615,54.2707,54.1702,54.1976,31217.0
2018-02-26 13:35:00,59.35,59.37,59.3,59.35,21294.0,54.2067,54.225,54.1611,54.2067,21294.0
2018-02-26 13:40:00,59.36,59.4,59.35,59.38,24522.0,54.2159,54.2524,54.2067,54.2341,24522.0
2018-02-26 13:45:00,59.38,59.48,59.38,59.46,28414.0,54.2341,54.3255,54.2341,54.3072,28414.0
2018-02-26 13:50:00,59.47,59.51,59.44,59.49,52920.0,54.3163,54.3529,54.2889,54.3346,52920.0
2018-02-26 13:55:00,59.48,59.55,59.27,59.54,33852.0,54.3255,54.3894,54.1337,54.3803,33852.0
2018-02-26 14:00:00,59.53,59.54,59.41,59.47,42216.0,54.3711,54.3803,54.2615,54.3163,42216.0
2018-02-26 14:05:00,59.47,59.51,59.47,59.47,24169.0,54.3163,54.3529,54.3163,54.3163,24169.0
2018-02-26 14:10:00,59.46,59.46,59.38,59.39,58441.0,54.3072,54.3072,54.2341,54.2433,58441.0
2018-02-26 14:15:00,59.39,59.43,59.35,59.35,28875.0,54.2433,54.2798,54.2067,54.2067,28875.0
2018-02-26 14:20:00,59.35,59.37,59.32,59.34,26186.0,54.2067,54.225,54.1793,54.1976,26186.0
2018-02-26 14:25:00,59.33,59.33,59.25,59.28,28113.0,54.1885,54.1885,54.1154,54.1428,28113.0
2018-02-26 14:30:00,59.28,59.28,59.19,59.21,30822.0,54.1428,54.1428,54.0606,54.0789,30822.0
2018-02-26 14:35:00,59.21,59.25,59.21,59.22,28908.0,54.0789,54.1154,54.0789,54.088,28908.0
2018-02-26 14:40:00,59.21,59.21,59.18,59.19,18994.0,54.0789,54.0789,54.0515,54.0606,18994.0
2018-02-26 14:45:00,59.19,59.3,59.18,59.3,40394.0,54.0606,54.1611,54.0515,54.1611,40394.0
2018-02-26 14:50:00,59.29,59.47,59.27,59.47,45931.0,54.1519,54.3163,54.1337,54.3163,45931.0
2018-02-26 14:55:00,59.47,59.47,59.33,59.33,44817.0,54.3163,54.3163,54.1885,54.1885,44817.0
2018-02-26 15:00:00,59.33,59.38,59.28,59.36,55451.0,54.1885,54.2341,54.1428,54.2159,55451.0
2018-02-26 15:05:00,59.35,59.43,59.32,59.39,53915.0,54.2067,54.2798,54.1793,54.2433,53915.0
2018-02-26 15:10:00,59.39,59.48,59.37,59.44,63334.0,54.2433,54.3255,54.225,54.2889,63334.0
2018-02-26 15:15:00,59.44,59.52,59.43,59.52,61079.0,54.2889,54.362,54.2798,54.362,61079.0
2018-02-26 15:20:00,59.53,59.57,59.51,59.55,68765.0,54.3711,54.4077,54.3529,54.3894,68765.0
2018-02-26 15:25:00,59.55,59.55,59.4,59.41,68022.0,54.3894,54.3894,54.2524,54.2615,68022.0
2018-02-26 15:30:00,59.42,59.54,59.4,59.54,71834.0,54.2707,54.3803,54.2524,54.3803,71834.0
2018-02-26 15:35:00,59.54,59.55,59.45,59.55,84237.0,54.3803,54.3894,54.2981,54.3894,84237.0
2018-02-26 15:40:00,59.55,59.58,59.45,59.49,75021.0,54.3894,54.4168,54.2981,54.3346,75021.0
2018-02-26 15:45:00,59.49,59.55,59.43,59.44,106335.0,54.3346,54.3894,54.2798,54.2889,106335.0
2018-02-26 15:50:00,59.44,59.47,59.4,59.44,109084.0,54.2889,54.3163,54.2524,54.2889,109084.0
2018-02-26 15:55:00,59.43,59.51,59.42,59.5,244082.0,54.2798,54.3529,54.2707,54.3437,244082.0
2018-02-27 09:30:00,59.6,59.72,59.36,59.51,102197.0,54.4351,54.5447,54.2159,54.3529,102197.0
2018-02-27 09:35:00,59.42,59.72,59.42,59.58,59225.0,54.2707,54.5447,54.2707,54.4168,59225.0
2018-02-27 09:40:00,59.57,59.64,59.5,59.59,33062.0,54.4077,54.4716,54.3437,54.4259,33062.0
2018-02-27 09:45:00,59.61,59.67,59.53,59.67,33423.0,54.4442,54.499,54.3711,54.499,33423.0
2018-02-27 09:50:00,59.64,59.64,59.43,59.52,30991.0,54.4716,54.4716,54.2798,54.362,30991.0
2018-02-27 09:55:00,59.51,59.54,59.33,59.41,49153.0,54.3529,54.3803,54.1885,54.2615,49153.0
2018-02-27 10:00:00,59.41,59.42,59.19,59.22,29856.0,54.2615,54.2707,54.0606,54.088,29856.0
2018-02-27 10:05:00,59.19,59.27,59.16,59.24,34307.0,54.0606,54.1337,54.0332,54.1063,34307.0
2018-02-27 10:10:00,59.26,59.3,59.21,59.27,24637.0,54.1245,54.1611,54.0789,54.1337,24637.0
2018-02-27 10:15:00,59.28,59.34,59.18,59.33,24701.0,54.1428,54.1976,54.0515,54.1885,24701.0
2018-02-27 10:20:00,59.32,59.36,59.27,59.33,20035.0,54.1793,54.2159,54.1337,54.1885,20035.0
2018-02-27 10:25:00,59.32,59.35,59.2,59.21,16982.0,54.1793,54.2067,54.0697,54.0789,16982.0
2018-02-27 10:30:00,59.2,59.2,59.11,59.17,25439.0,54.0697,54.0697,53.9875,54.0423,25439.0
2018-02-27 10:35:00,59.17,59.17,58.93,58.98,36480.0,54.0423,54.0423,53.8231,53.8688,36480.0
2018-02-27 10:40:00,58.98,58.99,58.77,58.81,71351.0,53.8688,53.8779,53.677,53.7135,71351.0
2018-02-27 10:45:00,58.83,58.86,58.74,58.86,26099.0,53.7318,53.7592,53.6496,53.7592,26099.0
2018-02-27 10:50:00,58.86,58.98,58.84,58.89,41645.0,53.7592,53.8688,53.7409,53.7866,41645.0
2018-02-27 10:55:00,58.9,59.04,58.9,58.97,47791.0,53.7957,53.9236,53.7957,53.8597,47791.0
2018-02-27 11:00:00,58.95,59.09,58.92,59.07,22026.0,53.8414,53.9693,53.814,53.951,22026.0
2018-02-27 11:05:00,59.08,59.21,58.99,59.18,25697.0,53.9601,54.0789,53.8779,54.0515,25697.0
2018-02-27 11:10:00,59.19,59.24,59.1,59.1,22000.0,54.0606,54.1063,53.9784,53.9784,22000.0
2018-02-27 11:15:00,59.12,59.16,59.09,59.12,17640.0,53.9967,54.0332,53.9693,53.9967,17640.0
2018-02-27 11:20:00,59.11,59.13,58.99,59.02,14443.0,53.9875,54.0058,53.8779,53.9053,14443.0
2018-02-27 11:25:00,59.02,59.04,58.97,58.99,33531.0,53.9053,53.9236,53.8597,53.8779,33531.0
2018-02-27 11:30:00,58.98,59.08,58.95,59.06,17095.0,53.8688,53.9601,53.8414,53.9419,17095.0
2018-02-27 11:35:00,59.07,59.08,59.0,59.04,11914.0,53.951,53.9601,53.8871,53.9236,11914.0
2018-02-27 11:40:00,59.04,59.04,58.99,59.01,19405.0,53.9236,53.9236,53.8779,53.8962,19405.0
2018-02-27 11:45:00,59.03,59.06,58.95,59.05,19773.0,53.9145,53.9419,53.8414,53.9327,19773.0
2018-02-27 11:50:00,59.03,59.06,58.98,58.98,11204.0,53.9145,53.9419,53.8688,53.8688,11204.0
2018-02-27 11:55:00,59.0,59.0,58.82,58.84,19404.0,53.8871,53.8871,53.7227,53.7409,19404.0
2018-02-27 12:00:00,58.84,58.88,58.8,58.88,24027.0,53.7409,53.7775,53.7044,53.7775,24027.0
2018-02-27 12:05:00,58.87,58.95,58.87,58.95,17102.0,53.7683,53.8414,53.7683,53.8414,17102.0
2018-02-27 12:10:00,58.95,58.97,58.89,58.9,12828.0,53.8414,53.8597,53.7866,53.7957,12828.0
2018-02-27 12:15:00,58.91,58.92,58.86,58.87,25497.0,53.8049,53.814,53.7592,53.7683,25497.0
2018-02-27 12:20:00,58.87,58.87,58.7,58.74,15762.0,53.7683,53.7683,53.6131,53.6496,15762.0
2018-02-27 12:25:00,58.73,58.83,58.71,58.83,17065.0,53.6405,53.7318,53.6222,53.7318,17065.0
2018-02-27 12:30:00,58.83,58.88,58.78,58.82,23788.0,53.7318,53.7775,53.6861,53.7227,23788.0
2018-02-27 12:35:00,58.82,58.95,58.82,58.93,17805.0,53.7227,53.8414,53.7227,53.8231,17805.0
2018-02-27 12:40:00,58.93,59.05,58.93,59.03,33108.0,53.8231,53.9327,53.8231,53.9145,33108.0
2018-02-27 12:45:00,59.04,59.09,58.97,59.03,40308.0,53.9236,53.9693,53.8597,53.9145,40308.0
2018-02-27 12:50:00,59.04,59.15,59.04,59.14,25113.0,53.9236,54.0241,53.9236,54.0149,25113.0
2018-02-27 12:55:00,59.14,59.2,59.13,59.2,22022.0,54.0149,54.0697,54.0058,54.0697,22022.0
2018-02-27 13:00:00,59.18,59.19,59.11,59.13,19564.0,54.0515,54.0606,53.9875,54.0058,19564.0
2018-02-27 13:05:00,59.12,59.25,59.09,59.25,34491.0,53.9967,54.1154,53.9693,54.1154,34491.0
2018-02-27 13:10:00,59.27,59.27,59.15,59.16,12310.0,54.1337,54.1337,54.0241,54.0332,12310.0
2018-02-27 13:15:00,59.16,59.24,59.13,59.22,11382.0,54.0332,54.1063,54.0058,54.088,11382.0
2018-02-27 13:20:00,59.22,59.25,59.14,59.15,10703.0,54.088,54.1154,54.0149,54.0241,10703.0
2018-02-27 13:25:00,59.14,59.19,59.11,59.14,6538.0,54.0149,54.0606,53.9875,54.0149,6538.0
2018-02-27 13:30:00,59.11,59.12,59.0,59.01,7365.0,53.9875,53.9967,53.8871,53.8962,7365.0
2018-02-27 13:35:00,59.01,59.05,59.0,59.01,9007.0,53.8962,53.9327,53.8871,53.8962,9007.0
2018-02-27 13:40:00,59.0,59.06,58.99,59.05,11720.0,53.8871,53.9419,53.8779,53.9327,11720.0
2018-02-27 13:45:00,59.07,59.09,58.89,58.89,21321.0,53.951,53.9693,53.7866,53.7866,21321.0
2018-02-27 13:50:00,58.87,58.93,58.85,58.93,13251.0,53.7683,53.8231,53.7501,53.8231,13251.0
2018-02-27 13:55:00,58.91,58.95,58.83,58.93,20518.0,53.8049,53.8414,53.7318,53.8231,20518.0
2018-02-27 14:00:00,58.94,58.97,58.87,58.9,37331.0,53.8323,53.8597,53.7683,53.7957,37331.0
2018-02-27 14:05:00,58.9,58.97,58.87,58.97,45662.0,53.7957,53.8597,53.7683,53.8597,45662.0
2018-02-27 14:10:00,58.96,59.0,58.86,58.94,36666.0,53.8505,53.8871,53.7592,53.8323,36666.0
2018-02-27 14:15:00,58.94,58.95,58.78,58.82,50718.0,53.8323,53.8414,53.6861,53.7227,50718.0
2018-02-27 14:20:00,58.82,58.82,58.65,58.66,33363.0,53.7227,53.7227,53.5674,53.5765,33363.0
2018-02-27 14:25:00,58.63,58.75,58.62,58.74,25152.0,53.5491,53.6587,53.54,53.6496,25152.0
2018-02-27 14:30:00,58.74,58.85,58.68,58.85,23675.0,53.6496,53.7501,53.5948,53.7501,23675.0
2018-02-27 14:35:00,58.83,58.88,58.77,58.78,15441.0,53.7318,53.7775,53.677,53.6861,15441.0
2018-02-27 14:40:00,58.79,58.81,58.71,58.72,17646.0,53.6953,53.7135,53.6222,53.6313,17646.0
2018-02-27 14:45:00,58.72,58.75,58.61,58.64,15413.0,53.6313,53.6587,53.5309,53.5583,15413.0
2018-02-27 14:50:00,58.63,58.76,58.63,58.74,21311.0,53.5491,53.6679,53.5491,53.6496,21311.0
2018-02-27 14:55:00,58.75,58.82,58.7,58.72,24365.0,53.6587,53.7227,53.6131,53.6313,24365.0
2018-02-27 15:00:00,58.72,58.73,58.63,58.64,31064.0,53.6313,53.6405,53.5491,53.5583,31064.0
2018-02-27 15:05:00,58.64,58.64,58.53,58.55,19036.0,53.5583,53.5583,53.4578,53.4761,19036.0
2018-02-27 15:10:00,58.56,58.66,58.54,58.63,34583.0,53.4852,53.5765,53.4669,53.5491,34583.0
2018-02-27 15:15:00,58.63,58.67,58.59,58.6,21966.0,53.5491,53.5857,53.5126,53.5217,21966.0
2018-02-27 15:20:00,58.6,58.63,58.47,58.54,38580.0,53.5217,53.5491,53.403,53.4669,38580.0
2018-02-27 15:25:00,58.54,58.59,58.46,58.58,30008.0,53.4669,53.5126,53.3939,53.5035,30008.0
2018-02-27 15:30:00,58.59,58.7,58.58,58.62,56416.0,53.5126,53.6131,53.5035,53.54,56416.0
2018-02-27 15:35:00,58.63,58.65,58.49,58.61,56756.0,53.5491,53.5674,53.4213,53.5309,56756.0
2018-02-27 15:40:00,58.61,58.62,58.51,58.52,67137.0,53.5309,53.54,53.4395,53.4487,67137.0
2018-02-27 15:45:00,58.52,58.75,58.51,58.72,122671.0,53.4487,53.6587,53.4395,53.6313,122671.0
2018-02-27 15:50:00,58.72,58.75,58.51,58.57,104210.0,53.6313,53.6587,53.4395,53.4943,104210.0
2018-02-27 15:55:00,58.57,58.62,58.48,58.48,226685.0,53.4943,53.54,53.4121,53.4121,226685.0
2018-02-28 09:30:00,58.66,58.83,58.31,58.31,112301.0,53.5765,53.7318,53.2569,53.2569,112301.0
2018-02-28 09:35:00,58.32,58.36,58.2,58.29,54354.0,53.266,53.3025,53.1564,53.2386,54354.0
2018-02-28 09:40:00,58.29,58.47,58.29,58.43,22514.0,53.2386,53.403,53.2386,53.3665,22514.0
2018-02-28 09:45:00,58.44,58.46,58.3,58.4,71017.0,53.3756,53.3939,53.2477,53.3391,71017.0
2018-02-28 09:50:00,58.41,58.5,58.37,58.42,43531.0,53.3482,53.4304,53.3117,53.3573,43531.0
2018-02-28 09:55:00,58.45,58.46,58.37,58.4,27604.0,53.3847,53.3939,53.3117,53.3391,27604.0
2018-02-28 10:00:00,58.41,58.56,58.4,58.48,26038.0,53.3482,53.4852,53.3391,53.4121,26038.0
2018-02-28 10:05:00,58.48,58.48,58.38,58.45,30162.0,53.4121,53.4121,53.3208,53.3847,30162.0
2018-02-28 10:10:00,58.46,58.51,58.41,58.5,23782.0,53.3939,53.4395,53.3482,53.4304,23782.0
2018-02-28 10:15:00,58.51,58.59,58.5,58.56,26940.0,53.4395,53.5126,53.4304,53.4852,26940.0
2018-02-28 10:20:00,58.56,58.63,58.53,58.63,22686.0,53.4852,53.5491,53.4578,53.5491,22686.0
2018-02-28 10:25:00,58.62,58.68,58.55,58.63,22851.0,53.54,53.5948,53.4761,53.5491,22851.0
2018-02-28 10:30:00,58.63,58.65,58.5,58.57,32267.0,53.5491,53.5674,53.4304,53.4943,32267.0
2018-02-28 10:35:00,58.58,58.61,58.47,58.61,23926.0,53.5035,53.5309,53.403,53.5309,23926.0
2018-02-28 10:40:00,58.6,58.61,58.39,58.45,22118.0,53.5217,53.5309,53.3299,53.3847,22118.0
2018-02-28 10:45:00,58.46,58.52,58.4,58.46,41680.0,53.3939,53.4487,53.3391,53.3939,41680.0
2018-02-28 10:50:00,58.44,58.51,58.33,58.35,23687.0,53.3756,53.4395,53.2751,53.2934,23687.0
2018-02-28 10:55:00,58.35,58.35,58.21,58.31,38670.0,53.2934,53.2934,53.1655,53.2569,38670.0
2018-02-28 11:00:00,58.31,58.38,58.29,58.33,30580.0,53.2569,53.3208,53.2386,53.2751,30580.0
2018-02-28 11:05:00,58.34,58.38,58.23,58.25,18914.0,53.2843,53.3208,53.1838,53.202,18914.0
2018-02-28 11:10:00,58.21,58.22,58.12,58.16,24873.0,53.1655,53.1746,53.0833,53.1198,24873.0
2018-02-28 11:15:00,58.17,58.32,58.17,58.29,14877.0,53.129,53.266,53.129,53.2386,14877.0
2018-02-28 11:20:00,58.26,58.35,58.24,58.26,18938.0,53.2112,53.2934,53.1929,53.2112,18938.0
2018-02-28 11:25:00,58.26,58.42,58.22,58.39,20373.0,53.2112,53.3573,53.1746,53.3299,20373.0
2018-02-28 11:30:00,58.38,58.38,58.21,58.21,32969.0,53.3208,53.3208,53.1655,53.1655,32969.0
2018-02-28 11:35:00,58.18,58.29,58.18,58.22,16685.0,53.1381,53.2386,53.1381,53.1746,16685.0
2018-02-28 11:40:00,58.21,58.31,58.17,58.24,19088.0,53.1655,53.2569,53.129,53.1929,19088.0
2018-02-28 11:45:00,58.23,58.25,58.08,58.17,35522.0,53.1838,53.202,53.0468,53.129,35522.0
2018-02-28 11:50:00,58.18,58.3,58.15,58.28,17993.0,53.1381,53.2477,53.1107,53.2295,17993.0
2018-02-28 11:55:00,58.29,58.37,58.29,58.37,18688.0,53.2386,53.3117,53.2386,53.3117,18688.0
2018-02-28 12:00:00,58.37,58.46,58.36,58.37,18013.0,53.3117,53.3939,53.3025,53.3117,18013.0
2018-02-28 12:05:00,58.37,58.41,58.33,58.4,20662.0,53.3117,53.3482,53.2751,53.3391,20662.0
2018-02-28 12:10:00,58.4,58.4,58.27,58.3,17308.0,53.3391,53.3391,53.2203,53.2477,17308.0
2018-02-28 12:15:00,58.3,58.34,58.25,58.26,14957.0,53.2477,53.2843,53.202,53.2112,14957.0
2018-02-28 12:20:00,58.25,58.29,58.23,58.28,14597.0,53.202,53.2386,53.1838,53.2295,14597.0
2018-02-28 12:25:00,58.29,58.34,58.27,58.27,15360.0,53.2386,53.2843,53.2203,53.2203,15360.0
2018-02-28 12:30:00,58.26,58.29,58.21,58.27,18247.0,53.2112,53.2386,53.1655,53.2203,18247.0
2018-02-28 12:35:00,58.27,58.34,58.24,58.33,23206.0,53.2203,53.2843,53.1929,53.2751,23206.0
2018-02-28 12:40:00,58.32,58.41,58.31,58.39,17104.0,53.266,53.3482,53.2569,53.3299,17104.0
2018-02-28 12:45:00,58.39,58.48,58.36,58.48,17719.0,53.3299,53.4121,53.3025,53.4121,17719.0
2018-02-28 12:50:00,58.47,58.48,58.41,58.48,34903.0,53.403,53.4121,53.3482,53.4121,34903.0
2018-02-28 12:55:00,58.47,58.52,58.44,58.46,28825.0,53.403,53.4487,53.3756,53.3939,28825.0
2018-02-28 13:00:00,58.45,58.45,58.31,58.34,24730.0,53.3847,53.3847,53.2569,53.2843,24730.0
2018-02-28 13:05:00,58.34,58.44,58.32,58.42,25183.0,53.2843,53.3756,53.266,53.3573,25183.0
2018-02-28 13:10:00,58.41,58.49,58.41,58.42,16752.0,53.3482,53.4213,53.3482,53.3573,16752.0
2018-02-28 13:15:00,58.44,58.44,58.35,58.43,12551.0,53.3756,53.3756,53.2934,53.3665,12551.0
2018-02-28 13:20:00,58.42,58.47,58.39,58.47,13893.0,53.3573,53.403,53.3299,53.403,13893.0
2018-02-28 13:25:00,58.47,58.5,58.42,58.44,13746.0,53.403,53.4304,53.3573,53.3756,13746.0
2018-02-28 13:30:00,58.44,58.47,58.38,58.41,11115.0,53.3756,53.403,53.3208,53.3482,11115.0
2018-02-28 13:35:00,58.41,58.44,58.38,58.43,13854.0,53.3482,53.3756,53.3208,53.3665,13854.0
2018-02-28 13:40:00,58.43,58.52,58.4,58.46,10456.0,53.3665,53.4487,53.3391,53.3939,10456.0
2018-02-28 13:45:00,58.45,58.48,58.35,58.38,66829.0,53.3847,53.4121,53.2934,53.3208,66829.0
2018-02-28 13:50:00,58.38,58.45,58.34,58.45,18311.0,53.3208,53.3847,53.2843,53.3847,18311.0
2018-02-28 13:55:00,58.45,58.54,58.45,58.54,23971.0,53.3847,53.4669,53.3847,53.4669,23971.0
2018-02-28 14:00:00,58.54,58.6,58.52,58.53,26244.0,53.4669,53.5217,53.4487,53.4578,26244.0
2018-02-28 14:05:00,58.53,58.55,58.46,58.49,47284.0,53.4578,53.4761,53.3939,53.4213,47284.0
2018-02-28 14:10:00,58.48,58.5,58.4,58.41,12435.0,53.4121,53.4304,53.3391,53.3482,12435.0
2018-02-28 14:15:00,58.41,58.53,58.4,58.5,20905.0,53.3482,53.4578,53.3391,53.4304,20905.0
2018-02-28 14:20:00,58.5,58.57,58.49,58.54,15559.0,53.4304,53.4943,53.4213,53.4669,15559.0
2018-02-28 14:25:00,58.55,58.61,58.49,58.49,22434.0,53.4761,53.5309,53.4213,53.4213,22434.0
2018-02-28 14:30:00,58.49,58.5,58.33,58.36,147847.0,53.4213,53.4304,53.2751,53.3025,147847.0
2018-02-28 14:35:00,58.37,58.47,58.35,58.39,27829.0,53.3117,53.403,53.2934,53.3299,27829.0
2018-02-28 14:40:00,58.38,58.4,58.32,58.34,28434.0,53.3208,53.3391,53.266,53.2843,28434.0
2018-02-28 14:45:00,58.33,58.38,58.3,58.3,20490.0,53.2751,53.3208,53.2477,53.2477,20490.0
2018-02-28 14:50:00,58.32,58.32,58.22,58.28,13903.0,53.266,53.266,53.1746,53.2295,13903.0
2018-02-28 14:55:00,58.27,58.3,58.14,58.18,23685.0,53.2203,53.2477,53.1016,53.1381,23685.0
2018-02-28 15:00:00,58.17,58.2,58.03,58.07,52981.0,53.129,53.1564,53.0011,53.0376,52981.0
2018-02-28 15:05:00,58.08,58.12,58.05,58.12,46961.0,53.0468,53.0833,53.0194,53.0833,46961.0
2018-02-28 15:10:00,58.12,58.16,58.06,58.12,39487.0,53.0833,53.1198,53.0285,53.0833,39487.0
2018-02-28 15:15:00,58.12,58.13,58.05,58.12,35350.0,53.0833,53.0924,53.0194,53.0833,35350.0
2018-02-28 15:20:00,58.11,58.14,57.98,58.02,72900.0,53.0742,53.1016,52.9554,52.992,72900.0
2018-02-28 15:25:00,58.01,58.12,57.94,58.09,51000.0,52.9828,53.0833,52.9189,53.0559,51000.0
2018-02-28 15:30:00,58.1,58.16,58.09,58.14,57143.0,53.065,53.1198,53.0559,53.1016,57143.0
2018-02-28 15:35:00,58.13,58.29,58.12,58.28,51883.0,53.0924,53.2386,53.0833,53.2295,51883.0
2018-02-28 15:40:00,58.29,58.29,58.15,58.17,77383.0,53.2386,53.2386,53.1107,53.129,77383.0
2018-02-28 15:45:00,58.15,58.17,57.96,57.97,194734.0,53.1107,53.129,52.9372,52.9463,194734.0
2018-02-28 15:50:00,57.96,58.0,57.83,57.83,208518.0,52.9372,52.9737,52.8184,52.8184,208518.0
2018-02-28 15:55:00,57.83,58.01,57.83,57.84,328353.0,52.8184,52.9828,52.8184,52.8276,328353.0
2018-03-01 09:30:00,57.78,58.18,57.75,58.06,119718.0,52.7728,53.1381,52.7454,53.0285,119718.0
2018-03-01 09:35:00,58.05,58.1,57.68,57.71,67297.0,53.0194,53.065,52.6814,52.7088,67297.0
2018-03-01 09:40:00,57.75,57.82,57.61,57.67,51523.0,52.7454,52.8093,52.6175,52.6723,51523.0
2018-03-01 09:45:00,57.64,57.93,57.64,57.9,29946.0,52.6449,52.9098,52.6449,52.8824,29946.0
2018-03-01 09:50:00,57.9,58.14,57.89,58.07,40796.0,52.8824,53.1016,52.8732,53.0376,40796.0
2018-03-01 09:55:00,58.08,58.37,58.08,58.35,57872.0,53.0468,53.3117,53.0468,53.2934,57872.0
2018-03-01 10:00:00,58.35,58.6,58.35,58.57,64065.0,53.2934,53.5217,53.2934,53.4943,64065.0
2018-03-01 10:05:00,58.59,58.68,58.31,58.5,54454.0,53.5126,53.5948,53.2569,53.4304,54454.0
2018-03-01 10:10:00,58.5,58.5,58.23,58.49,65539.0,53.4304,53.4304,53.1838,53.4213,65539.0
2018-03-01 10:15:00,58.48,58.6,58.41,58.46,25646.0,53.4121,53.5217,53.3482,53.3939,25646.0
2018-03-01 10:20:00,58.45,58.46,58.32,58.44,19263.0,53.3847,53.3939,53.266,53.3756,19263.0
2018-03-01 10:25:00,58.45,58.52,58.31,58.52,14922.0,53.3847,53.4487,53.2569,53.4487,14922.0
2018-03-01 10:30:00,58.53,58.69,58.52,58.68,32462.0,53.4578,53.6039,53.4487,53.5948,32462.0
2018-03-01 10:35:00,58.68,58.74,58.53,58.54,19447.0,53.5948,53.6496,53.4578,53.4669,19447.0
2018-03-01 10:40:00,58.54,58.63,58.45,58.46,25328.0,53.4669,53.5491,53.3847,53.3939,25328.0
2018-03-01 10:45:00,58.45,58.53,58.39,58.45,31682.0,53.3847,53.4578,53.3299,53.3847,31682.0
2018-03-01 10:50:00,58.45,58.45,58.24,58.34,28913.0,53.3847,53.3847,53.1929,53.2843,28913.0
2018-03-01 10:55:00,58.35,58.38,58.22,58.26,20810.0,53.2934,53.3208,53.1746,53.2112,20810.0
2018-03-01 11:00:00,58.27,58.4,58.25,58.32,32654.0,53.2203,53.3391,53.202,53.266,32654.0
2018-03-01 11:05:00,58.34,58.44,58.33,58.4,15259.0,53.2843,53.3756,53.2751,53.3391,15259.0
2018-03-01 11:10:00,58.39,58.39,58.24,58.31,29835.0,53.3299,53.3299,53.1929,53.2569,29835.0
2018-03-01 11:15:00,58.33,58.4,58.32,58.4,27931.0,53.2751,53.3391,53.266,53.3391,27931.0
2018-03-01 11:20:00,58.41,58.45,58.37,58.41,17477.0,53.3482,53.3847,53.3117,53.3482,17477.0
2018-03-01 11:25:00,58.42,58.43,58.22,58.27,91174.0,53.3573,53.3665,53.1746,53.2203,91174.0
2018-03-01 11:30:00,58.28,58.37,58.25,58.34,36059.0,53.2295,53.3117,53.202,53.2843,36059.0
2018-03-01 11:35:00,58.33,58.36,58.27,58.36,28149.0,53.2751,53.3025,53.2203,53.3025,28149.0
2018-03-01 11:40:00,58.37,58.44,58.33,58.41,69069.0,53.3117,53.3756,53.2751,53.3482,69069.0
2018-03-01 11:45:00,58.43,58.58,58.42,58.54,23038.0,53.3665,53.5035,53.3573,53.4669,23038.0
2018-03-01 11:50:00,58.53,58.68,58.53,58.68,22754.0,53.4578,53.5948,53.4578,53.5948,22754.0
2018-03-01 11:55:00,58.67,58.76,58.66,58.67,44442.0,53.5857,53.6679,53.5765,53.5857,44442.0
2018-03-01 12:00:00,58.68,58.69,58.47,58.51,22796.0,53.5948,53.6039,53.403,53.4395,22796.0
2018-03-01 12:05:00,58.51,58.59,58.51,58.56,27708.0,53.4395,53.5126,53.4395,53.4852,27708.0
2018-03-01 12:10:00,58.57,58.61,58.55,58.59,16538.0,53.4943,53.5309,53.4761,53.5126,16538.0
2018-03-01 12:15:00,58.57,58.57,58.5,58.51,13488.0,53.4943,53.4943,53.4304,53.4395,13488.0
2018-03-01 12:20:00,58.5,58.5,58.4,58.42,21791.0,53.4304,53.4304,53.3391,53.3573,21791.0
2018-03-01 12:25:00,58.42,58.43,58.28,58.38,19412.0,53.3573,53.3665,53.2295,53.3208,19412.0
2018-03-01 12:30:00,58.35,58.35,58.19,58.29,19344.0,53.2934,53.2934,53.1472,53.2386,19344.0
2018-03-01 12:35:00,58.3,58.41,58.28,58.33,37423.0,53.2477,53.3482,53.2295,53.2751,37423.0
2018-03-01 12:40:00,58.33,58.46,58.24,58.41,23637.0,53.2751,53.3939,53.1929,53.3482,23637.0
2018-03-01 12:45:00,58.41,58.48,58.34,58.47,15195.0,53.3482,53.4121,53.2843,53.403,15195.0
2018-03-01 12:50:00,58.48,58.48,58.3,58.39,35170.0,53.4121,53.4121,53.2477,53.3299,35170.0
2018-03-01 12:55:00,58.39,58.4,58.25,58.29,30588.0,53.3299,53.3391,53.202,53.2386,30588.0
2018-03-01 13:00:00,58.28,58.28,58.03,58.03,82705.0,53.2295,53.2295,53.0011,53.0011,82705.0
2018-03-01 13:05:00,58.03,58.04,57.86,57.93,57743.0,53.0011,53.0102,52.8458,52.9098,57743.0
2018-03-01 13:10:00,57.92,58.03,57.88,58.01,61099.0,52.9006,53.0011,52.8641,52.9828,61099.0
2018-03-01 13:15:00,57.99,58.04,57.91,57.99,29992.0,52.9646,53.0102,52.8915,52.9646,29992.0
2018-03-01 13:20:00,57.98,58.07,57.92,58.03,35298.0,52.9554,53.0376,52.9006,53.0011,35298.0
2018-03-01 13:25:00,58.03,58.22,58.03,58.13,43726.0,53.0011,53.1746,53.0011,53.0924,43726.0
2018-03-01 13:30:00,58.12,58.22,58.1,58.13,26727.0,53.0833,53.1746,53.065,53.0924,26727.0
2018-03-01 13:35:00,58.13,58.25,58.08,58.16,34832.0,53.0924,53.202,53.0468,53.1198,34832.0
2018-03-01 13:40:00,58.15,58.18,58.06,58.07,39495.0,53.1107,53.1381,53.0285,53.0376,39495.0
2018-03-01 13:45:00,58.07,58.08,57.89,57.99,65695.0,53.0376,53.0468,52.8732,52.9646,65695.0
2018-03-01 13:50:00,57.99,58.08,57.98,57.98,31760.0,52.9646,53.0468,52.9554,52.9554,31760.0
2018-03-01 13:55:00,57.98,58.0,57.81,57.84,45761.0,52.9554,52.9737,52.8002,52.8276,45761.0
2018-03-01 14:00:00,57.85,57.91,57.62,57.75,77708.0,52.8367,52.8915,52.6266,52.7454,77708.0
2018-03-01 14:05:00,57.77,57.87,57.69,57.71,46383.0,52.7636,52.855,52.6906,52.7088,46383.0
2018-03-01 14:10:00,57.7,57.77,57.57,57.57,41529.0,52.6997,52.7636,52.581,52.581,41529.0
2018-03-01 14:15:00,57.58,57.83,57.54,57.81,61583.0,52.5901,52.8184,52.5536,52.8002,61583.0
2018-03-01 14:20:00,57.8,57.88,57.75,57.8,58460.0,52.791,52.8641,52.7454,52.791,58460.0
2018-03-01 14:25:00,57.81,57.9,57.77,57.9,59077.0,52.8002,52.8824,52.7636,52.8824,59077.0
2018-03-01 14:30:00,57.89,57.93,57.76,57.84,50823.0,52.8732,52.9098,52.7545,52.8276,50823.0
2018-03-01 14:35:00,57.84,57.86,57.72,57.79,48791.0,52.8276,52.8458,52.718,52.7819,48791.0
2018-03-01 14:40:00,57.79,57.91,57.78,57.88,45855.0,52.7819,52.8915,52.7728,52.8641,45855.0
2018-03-01 14:45:00,57.86,57.93,57.74,57.75,45347.0,52.8458,52.9098,52.7362,52.7454,45347.0
2018-03-01 14:50:00,57.77,57.89,57.75,57.82,35610.0,52.7636,52.8732,52.7454,52.8093,35610.0
2018-03-01 14:55:00,57.83,57.93,57.8,57.88,61736.0,52.8184,52.9098,52.791,52.8641,61736.0
2018-03-01 15:00:00,57.89,57.9,57.49,57.52,93637.0,52.8732,52.8824,52.5079,52.5353,93637.0
2018-03-01 15:05:00,57.52,57.71,57.5,57.7,75812.0,52.5353,52.7088,52.517,52.6997,75812.0
2018-03-01 15:10:00,57.7,57.98,57.69,57.95,68935.0,52.6997,52.9554,52.6906,52.928,68935.0
2018-03-01 15:15:00,57.94,57.99,57.86,57.97,59183.0,52.9189,52.9646,52.8458,52.9463,59183.0
2018-03-01 15:20:00,57.98,58.04,57.85,57.89,70811.0,52.9554,53.0102,52.8367,52.8732,70811.0
2018-03-01 15:25:00,57.88,58.05,57.88,57.98,66071.0,52.8641,53.0194,52.8641,52.9554,66071.0
2018-03-01 15:30:00,57.98,58.05,57.83,57.97,109393.0,52.9554,53.0194,52.8184,52.9463,109393.0
2018-03-01 15:35:00,57.98,58.01,57.87,57.89,114304.0,52.9554,52.9828,52.855,52.8732,114304.0
2018-03-01 15:40:00,57.9,57.96,57.81,57.89,128726.0,52.8824,52.9372,52.8002,52.8732,128726.0
2018-03-01 15:45:00,57.89,58.08,57.84,58.07,191457.0,52.8732,53.0468,52.8276,53.0376,191457.0
2018-03-01 15:50:00,58.07,58.11,57.98,58.02,169302.0,53.0376,53.0742,52.9554,52.992,169302.0
2018-03-01 15:55:00,58.03,58.11,57.86,58.0,481142.0,53.0011,53.0742,52.8458,52.9737,481142.0
2018-03-02 09:30:00,57.49,57.91,57.33,57.69,127642.0,52.5079,52.8915,52.3618,52.6906,127642.0
2018-03-02 09:35:00,57.71,57.75,57.3,57.37,61047.0,52.7088,52.7454,52.3344,52.3983,61047.0
2018-03-02 09:40:00,57.38,57.39,57.06,57.2,89836.0,52.4074,52.4166,52.1152,52.243,89836.0
2018-03-02 09:45:00,57.2,57.45,57.2,57.45,46541.0,52.243,52.4714,52.243,52.4714,46541.0
2018-03-02 09:50:00,57.42,57.57,57.39,57.39,57275.0,52.444,52.581,52.4166,52.4166,57275.0
2018-03-02 09:55:00,57.41,57.62,57.39,57.58,50579.0,52.4348,52.6266,52.4166,52.5901,50579.0
2018-03-02 10:00:00,57.56,57.62,57.49,57.54,36543.0,52.5718,52.6266,52.5079,52.5536,36543.0
2018-03-02 10:05:00,57.53,57.53,57.32,57.42,36006.0,52.5444,52.5444,52.3526,52.444,36006.0
2018-03-02 10:10:00,57.41,57.41,57.25,57.26,41146.0,52.4348,52.4348,52.2887,52.2978,41146.0
2018-03-02 10:15:00,57.25,57.3,57.12,57.12,43048.0,52.2887,52.3344,52.17,52.17,43048.0
2018-03-02 10:20:00,57.11,57.21,57.03,57.13,28253.0,52.1608,52.2522,52.0878,52.1791,28253.0
2018-03-02 10:25:00,57.14,57.33,57.11,57.33,37910.0,52.1882,52.3618,52.1608,52.3618,37910.0
2018-03-02 10:30:00,57.31,57.39,57.28,57.37,41502.0,52.3435,52.4166,52.3161,52.3983,41502.0
2018-03-02 10:35:00,57.38,57.45,57.27,57.29,35823.0,52.4074,52.4714,52.307,52.3252,35823.0
2018-03-02 10:40:00,57.3,57.57,57.3,57.54,43555.0,52.3344,52.581,52.3344,52.5536,43555.0
2018-03-02 10:45:00,57.54,57.57,57.47,57.53,31116.0,52.5536,52.581,52.4896,52.5444,31116.0
2018-03-02 10:50:00,57.53,57.54,57.38,57.5,26281.0,52.5444,52.5536,52.4074,52.517,26281.0
2018-03-02 10:55:00,57.48,57.56,57.34,57.37,22871.0,52.4988,52.5718,52.3709,52.3983,22871.0
2018-03-02 11:00:00,57.36,57.44,57.3,57.33,72471.0,52.3892,52.4622,52.3344,52.3618,72471.0
2018-03-02 11:05:00,57.32,57.32,57.2,57.22,16206.0,52.3526,52.3526,52.243,52.2613,16206.0
2018-03-02 11:10:00,57.23,57.29,57.17,57.23,26591.0,52.2704,52.3252,52.2156,52.2704,26591.0
2018-03-02 11:15:00,57.23,57.27,57.07,57.11,29063.0,52.2704,52.307,52.1243,52.1608,29063.0
2018-03-02 11:20:00,57.11,57.21,57.1,57.21,32221.0,52.1608,52.2522,52.1517,52.2522,32221.0
2018-03-02 11:25:00,57.21,57.51,57.21,57.44,38410.0,52.2522,52.5262,52.2522,52.4622,38410.0
2018-03-02 11:30:00,57.44,57.53,57.37,57.44,28408.0,52.4622,52.5444,52.3983,52.4622,28408.0
2018-03-02 11:35:00,57.43,57.56,57.38,57.55,35523.0,52.4531,52.5718,52.4074,52.5627,35523.0
2018-03-02 11:40:00,57.55,57.59,57.51,57.52,39858.0,52.5627,52.5992,52.5262,52.5353,39858.0
2018-03-02 11:45:00,57.54,57.67,57.52,57.67,30850.0,52.5536,52.6723,52.5353,52.6723,30850.0
2018-03-02 11:50:00,57.68,57.72,57.61,57.63,26664.0,52.6814,52.718,52.6175,52.6358,26664.0
2018-03-02 11:55:00,57.63,57.74,57.59,57.72,23765.0,52.6358,52.7362,52.5992,52.718,23765.0
2018-03-02 12:00:00,57.72,57.74,57.66,57.68,24694.0,52.718,52.7362,52.6632,52.6814,24694.0
2018-03-02 12:05:00,57.69,57.69,57.63,57.67,31462.0,52.6906,52.6906,52.6358,52.6723,31462.0
2018-03-02 12:10:00,57.68,57.7,57.57,57.65,23622.0,52.6814,52.6997,52.581,52.654,23622.0
2018-03-02 12:15:00,57.66,57.68,57.56,57.59,17504.0,52.6632,52.6814,52.5718,52.5992,17504.0
2018-03-02 12:20:00,57.61,57.69,57.57,57.69,12542.0,52.6175,52.6906,52.581,52.6906,12542.0
2018-03-02 12:25:00,57.7,57.79,57.65,57.79,18791.0,52.6997,52.7819,52.654,52.7819,18791.0
2018-03-02 12:30:00,57.79,57.81,57.69,57.72,19222.0,52.7819,52.8002,52.6906,52.718,19222.0
2018-03-02 12:35:00,57.71,57.76,57.68,57.71,11088.0,52.7088,52.7545,52.6814,52.7088,11088.0
2018-03-02 12:40:00,57.69,57.83,57.68,57.8,15448.0,52.6906,52.8184,52.6814,52.791,15448.0
2018-03-02 12:45:00,57.79,57.93,57.78,57.88,16611.0,52.7819,52.9098,52.7728,52.8641,16611.0
2018-03-02 12:50:00,57.87,58.04,57.85,58.03,33700.0,52.855,53.0102,52.8367,53.0011,33700.0
2018-03-02 12:55:00,58.03,58.07,57.97,58.02,53160.0,53.0011,53.0376,52.9463,52.992,53160.0
2018-03-02 13:00:00,58.0,58.04,57.87,57.89,24974.0,52.9737,53.0102,52.855,52.8732,24974.0
2018-03-02 13:05:00,57.89,57.89,57.79,57.82,20584.0,52.8732,52.8732,52.7819,52.8093,20584.0
2018-03-02 13:10:00,57.81,57.81,57.66,57.68,20256.0,52.8002,52.8002,52.6632,52.6814,20256.0
2018-03-02 13:15:00,57.68,57.81,57.68,57.75,19685.0,52.6814,52.8002,52.6814,52.7454,19685.0
2018-03-02 13:20:00,57.75,57.77,57.72,57.76,20492.0,52.7454,52.7636,52.718,52.7545,20492.0
2018-03-02 13:25:00,57.74,57.81,57.7,57.7,14061.0,52.7362,52.8002,52.6997,52.6997,14061.0
2018-03-02 13:30:00,57.7,57.8,57.68,57.74,18787.0,52.6997,52.791,52.6814,52.7362,18787.0
2018-03-02 13:35:00,57.72,57.75,57.64,57.7,12691.0,52.718,52.7454,52.6449,52.6997,12691.0
2018-03-02 13:40:00,57.71,57.74,57.68,57.74,10992.0,52.7088,52.7362,52.6814,52.7362,10992.0
2018-03-02 13:45:00,57.76,57.84,57.76,57.84,22531.0,52.7545,52.8276,52.7545,52.8276,22531.0
2018-03-02 13:50:00,57.85,57.86,57.77,57.78,16630.0,52.8367,52.8458,52.7636,52.7728,16630.0
2018-03-02 13:55:00,57.77,57.77,57.7,57.7,20395.0,52.7636,52.7636,52.6997,52.6997,20395.0
2018-03-02 14:00:00,57.71,57.89,57.7,57.88,44066.0,52.7088,52.8732,52.6997,52.8641,44066.0
2018-03-02 14:05:00,57.88,57.92,57.85,57.85,24531.0,52.8641,52.9006,52.8367,52.8367,24531.0
2018-03-02 14:10:00,57.84,57.97,57.83,57.94,20504.0,52.8276,52.9463,52.8184,52.9189,20504.0
2018-03-02 14:15:00,57.96,58.02,57.92,57.93,30542.0,52.9372,52.992,52.9006,52.9098,30542.0
2018-03-02 14:20:00,57.93,57.95,57.83,57.83,16433.0,52.9098,52.928,52.8184,52.8184,16433.0
2018-03-02 14:25:00,57.85,57.91,57.82,57.88,20250.0,52.8367,52.8915,52.8093,52.8641,20250.0
2018-03-02 14:30:00,57.88,57.89,57.77,57.77,24565.0,52.8641,52.8732,52.7636,52.7636,24565.0
2018-03-02 14:35:00,57.76,57.92,57.76,57.92,44101.0,52.7545,52.9006,52.7545,52.9006,44101.0
2018-03-02 14:40:00,57.92,57.94,57.8,57.87,21389.0,52.9006,52.9189,52.791,52.855,21389.0
2018-03-02 14:45:00,57.86,57.9,57.81,57.86,45902.0,52.8458,52.8824,52.8002,52.8458,45902.0
2018-03-02 14:50:00,57.85,57.91,57.77,57.78,22572.0,52.8367,52.8915,52.7636,52.7728,22572.0
2018-03-02 14:55:00,57.79,57.79,57.71,57.71,22910.0,52.7819,52.7819,52.7088,52.7088,22910.0
2018-03-02 15:00:00,57.71,57.74,57.64,57.68,56340.0,52.7088,52.7362,52.6449,52.6814,56340.0
2018-03-02 15:05:00,57.67,57.67,57.56,57.65,27574.0,52.6723,52.6723,52.5718,52.654,27574.0
2018-03-02 15:10:00,57.65,57.66,57.57,57.58,36949.0,52.654,52.6632,52.581,52.5901,36949.0
2018-03-02 15:15:00,57.58,57.72,57.56,57.72,23332.0,52.5901,52.718,52.5718,52.718,23332.0
2018-03-02 15:20:00,57.73,57.76,57.68,57.73,19702.0,52.7271,52.7545,52.6814,52.7271,19702.0
2018-03-02 15:25:00,57.73,57.78,57.71,57.75,16655.0,52.7271,52.7728,52.7088,52.7454,16655.0
2018-03-02 15:30:00,57.75,57.89,57.74,57.87,39255.0,52.7454,52.8732,52.7362,52.855,39255.0
2018-03-02 15:35:00,57.86,58.05,57.81,58.04,84125.0,52.8458,53.0194,52.8002,53.0102,84125.0
2018-03-02 15:40:00,58.05,58.13,58.0,58.1,102350.0,53.0194,53.0924,52.9737,53.065,102350.0
2018-03-02 15:45:00,58.1,58.1,57.81,57.85,177296.0,53.065,53.065,52.8002,52.8367,177296.0
2018-03-02 15:50:00,57.84,58.0,57.84,57.93,122188.0,52.8276,52.9737,52.8276,52.9098,122188.0
2018-03-02 15:55:00,57.92,57.93,57.76,57.81,259958.0,52.9006,52.9098,52.7545,52.8002,259958.0
2018-03-05 09:30:00,57.68,57.74,57.53,57.68,102293.0,52.6814,52.7362,52.5444,52.6814,102293.0
2018-03-05 09:35:00,57.69,57.7,57.61,57.69,49847.0,52.6906,52.6997,52.6175,52.6906,49847.0
2018-03-05 09:40:00,57.72,57.83,57.66,57.66,34366.0,52.718,52.8184,52.6632,52.6632,34366.0
2018-03-05 09:45:00,57.68,57.7,57.44,57.44,37754.0,52.6814,52.6997,52.4622,52.4622,37754.0
2018-03-05 09:50:00,57.45,57.52,57.32,57.48,33877.0,52.4714,52.5353,52.3526,52.4988,33877.0
2018-03-05 09:55:00,57.47,57.55,57.41,57.44,18538.0,52.4896,52.5627,52.4348,52.4622,18538.0
2018-03-05 10:00:00,57.45,57.51,57.23,57.27,51172.0,52.4714,52.5262,52.2704,52.307,51172.0
2018-03-05 10:05:00,57.28,57.33,57.19,57.3,26549.0,52.3161,52.3618,52.2339,52.3344,26549.0
2018-03-05 10:10:00,57.31,57.39,57.28,57.38,26497.0,52.3435,52.4166,52.3161,52.4074,26497.0
2018-03-05 10:15:00,57.38,57.58,57.38,57.58,46690.0,52.4074,52.5901,52.4074,52.5901,46690.0
2018-03-05 10:20:00,57.57,57.59,57.48,57.51,29486.0,52.581,52.5992,52.4988,52.5262,29486.0
2018-03-05 10:25:00,57.5,57.52,57.45,57.49,23237.0,52.517,52.5353,52.4714,52.5079,23237.0
2018-03-05 10:30:00,57.49,57.55,57.47,57.49,15674.0,52.5079,52.5627,52.4896,52.5079,15674.0
2018-03-05 10:35:00,57.49,57.76,57.49,57.76,45794.0,52.5079,52.7545,52.5079,52.7545,45794.0
2018-03-05 10:40:00,57.78,57.84,57.76,57.78,26181.0,52.7728,52.8276,52.7545,52.7728,26181.0
2018-03-05 10:45:00,57.78,57.84,57.73,57.81,27071.0,52.7728,52.8276,52.7271,52.8002,27071.0
2018-03-05 10:50:00,57.81,57.9,57.81,57.83,17437.0,52.8002,52.8824,52.8002,52.8184,17437.0
2018-03-05 10:55:00,57.82,57.92,57.82,57.85,21835.0,52.8093,52.9006,52.8093,52.8367,21835.0
2018-03-05 11:00:00,57.85,58.05,57.83,57.95,24977.0,52.8367,53.0194,52.8184,52.928,24977.0
2018-03-05 11:05:00,57.95,58.13,57.9,58.02,39597.0,52.928,53.0924,52.8824,52.992,39597.0
2018-03-05 11:10:00,58.04,58.13,57.99,58.04,33483.0,53.0102,53.0924,52.9646,53.0102,33483.0
2018-03-05 11:15:00,58.03,58.03,57.97,57.99,36714.0,53.0011,53.0011,52.9463,52.9646,36714.0
2018-03-05 11:20:00,57.99,58.13,57.99,58.06,38425.0,52.9646,53.0924,52.9646,53.0285,38425.0
2018-03-05 11:25:00,58.05,58.08,57.98,58.04,14508.0,53.0194,53.0468,52.9554,53.0102,14508.0
2018-03-05 11:30:00,58.04,58.09,58.01,58.01,11315.0,53.0102,53.0559,52.9828,52.9828,11315.0
2018-03-05 11:35:00,58.01,58.1,58.0,58.09,15356.0,52.9828,53.065,52.9737,53.0559,15356.0
2018-03-05 11:40:00,58.1,58.23,58.1,58.23,20412.0,53.065,53.1838,53.065,53.1838,20412.0
2018-03-05 11:45:00,58.24,58.29,58.23,58.24,21084.0,53.1929,53.2386,53.1838,53.1929,21084.0
2018-03-05 11:50:00,58.23,58.34,58.22,58.24,21403.0,53.1838,53.2843,53.1746,53.1929,21403.0
2018-03-05 11:55:00,58.25,58.35,58.2,58.31,36195.0,53.202,53.2934,53.1564,53.2569,36195.0
2018-03-05 12:00:00,58.29,58.34,58.2,58.32,28191.0,53.2386,53.2843,53.1564,53.266,28191.0
2018-03-05 12:05:00,58.31,58.36,58.25,58.28,16783.0,53.2569,53.3025,53.202,53.2295,16783.0
2018-03-05 12:10:00,58.29,58.3,58.21,58.25,32917.0,53.2386,53.2477,53.1655,53.202,32917.0
2018-03-05 12:15:00,58.24,58.26,58.19,58.2,24493.0,53.1929,53.2112,53.1472,53.1564,24493.0
2018-03-05 12:20:00,58.19,58.24,58.16,58.21,34484.0,53.1472,53.1929,53.1198,53.1655,34484.0
2018-03-05 12:25:00,58.21,58.26,58.19,58.23,26250.0,53.1655,53.2112,53.1472,53.1838,26250.0
2018-03-05 12:30:00,58.23,58.24,58.14,58.18,35064.0,53.1838,53.1929,53.1016,53.1381,35064.0
2018-03-05 12:35:00,58.18,58.23,58.18,58.2,25404.0,53.1381,53.1838,53.1381,53.1564,25404.0
2018-03-05 12:40:00,58.2,58.25,58.18,58.22,15188.0,53.1564,53.202,53.1381,53.1746,15188.0
2018-03-05 12:45:00,58.26,58.37,58.25,58.35,19013.0,53.2112,53.3117,53.202,53.2934,19013.0
2018-03-05 12:50:00,58.34,58.36,58.28,58.36,55355.0,53.2843,53.3025,53.2295,53.3025,55355.0
2018-03-05 12:55:00,58.36,58.42,58.31,58.38,51288.0,53.3025,53.3573,53.2569,53.3208,51288.0
2018-03-05 13:00:00,58.39,58.5,58.38,58.48,36803.0,53.3299,53.4304,53.3208,53.4121,36803.0
2018-03-05 13:05:00,58.49,58.54,58.45,58.48,34339.0,53.4213,53.4669,53.3847,53.4121,34339.0
2018-03-05 13:10:00,58.48,58.54,58.46,58.51,16663.0,53.4121,53.4669,53.3939,53.4395,16663.0
2018-03-05 13:15:00,58.52,58.57,58.45,58.47,17604.0,53.4487,53.4943,53.3847,53.403,17604.0
2018-03-05 13:20:00,58.48,58.58,58.44,58.58,17824.0,53.4121,53.5035,53.3756,53.5035,17824.0
2018-03-05 13:25:00,58.57,58.72,58.54,58.7,49068.0,53.4943,53.6313,53.4669,53.6131,49068.0
2018-03-05 13:30:00,58.7,58.71,58.43,58.43,22068.0,53.6131,53.6222,53.3665,53.3665,22068.0
2018-03-05 13:35:00,58.43,58.5,58.42,58.48,13372.0,53.3665,53.4304,53.3573,53.4121,13372.0
2018-03-05 13:40:00,58.48,58.51,58.42,58.42,20404.0,53.4121,53.4395,53.3573,53.3573,20404.0
2018-03-05 13:45:00,58.43,58.48,58.38,58.43,18256.0,53.3665,53.4121,53.3208,53.3665,18256.0
2018-03-05 13:50:00,58.43,58.48,58.42,58.47,11146.0,53.3665,53.4121,53.3573,53.403,11146.0
2018-03-05 13:55:00,58.47,58.54,58.47,58.54,17604.0,53.403,53.4669,53.403,53.4669,17604.0
2018-03-05 14:00:00,58.54,58.59,58.51,58.52,25322.0,53.4669,53.5126,53.4395,53.4487,25322.0
2018-03-05 14:05:00,58.52,58.52,58.39,58.44,26454.0,53.4487,53.4487,53.3299,53.3756,26454.0
2018-03-05 14:10:00,58.45,58.49,58.34,58.4,37082.0,53.3847,53.4213,53.2843,53.3391,37082.0
2018-03-05 14:15:00,58.4,58.42,58.24,58.24,36381.0,53.3391,53.3573,53.1929,53.1929,36381.0
2018-03-05 14:20:00,58.25,58.37,58.23,58.34,17704.0,53.202,53.3117,53.1838,53.2843,17704.0
2018-03-05 14:25:00,58.35,58.45,58.34,58.34,33989.0,53.2934,53.3847,53.2843,53.2843,33989.0
2018-03-05 14:30:00,58.34,58.39,58.32,58.37,25915.0,53.2843,53.3299,53.266,53.3117,25915.0
2018-03-05 14:35:00,58.38,58.45,58.29,58.45,25367.0,53.3208,53.3847,53.2386,53.3847,25367.0
2018-03-05 14:40:00,58.44,58.51,58.43,58.51,30509.0,53.3756,53.4395,53.3665,53.4395,30509.0
2018-03-05 14:45:00,58.5,58.51,58.45,58.48,17916.0,53.4304,53.4395,53.3847,53.4121,17916.0
2018-03-05 14:50:00,58.47,58.5,58.45,58.49,14982.0,53.403,53.4304,53.3847,53.4213,14982.0
2018-03-05 14:55:00,58.49,58.52,58.48,58.52,50484.0,53.4213,53.4487,53.4121,53.4487,50484.0
2018-03-05 15:00:00,58.51,58.51,58.41,58.42,28595.0,53.4395,53.4395,53.3482,53.3573,28595.0
2018-03-05 15:05:00,58.42,58.51,58.41,58.44,65294.0,53.3573,53.4395,53.3482,53.3756,65294.0
2018-03-05 15:10:00,58.43,58.46,58.37,58.43,32466.0,53.3665,53.3939,53.3117,53.3665,32466.0
2018-03-05 15:15:00,58.42,58.46,58.38,58.44,28052.0,53.3573,53.3939,53.3208,53.3756,28052.0
2018-03-05 15:20:00,58.45,58.5,58.4,58.49,41657.0,53.3847,53.4304,53.3391,53.4213,41657.0
2018-03-05 15:25:00,58.48,58.53,58.45,58.47,56220.0,53.4121,53.4578,53.3847,53.403,56220.0
2018-03-05 15:30:00,58.47,58.63,58.44,58.63,73223.0,53.403,53.5491,53.3756,53.5491,73223.0
2018-03-05 15:35:00,58.63,58.63,58.56,58.59,74547.0,53.5491,53.5491,53.4852,53.5126,74547.0
2018-03-05 15:40:00,58.6,58.62,58.53,58.55,126307.0,53.5217,53.54,53.4578,53.4761,126307.0
2018-03-05 15:45:00,58.55,58.56,58.43,58.43,153295.0,53.4761,53.4852,53.3665,53.3665,153295.0
2018-03-05 15:50:00,58.43,58.5,58.42,58.48,141965.0,53.3665,53.4304,53.3573,53.4121,141965.0
2018-03-05 15:55:00,58.47,58.49,58.35,58.39,341938.0,53.403,53.4213,53.2934,53.3299,341938.0
2018-03-06 09:30:00,58.47,58.64,58.37,58.53,147722.0,53.5176,53.6732,53.4261,53.5725,147722.0
2018-03-06 09:35:00,58.55,58.57,58.44,58.49,70294.0,53.5908,53.6091,53.4901,53.5359,70294.0
2018-03-06 09:40:00,58.49,58.49,58.31,58.35,73697.0,53.5359,53.5359,53.3711,53.4077,73697.0
2018-03-06 09:45:00,58.37,58.39,58.29,58.32,51360.0,53.4261,53.4444,53.3528,53.3803,51360.0
2018-03-06 09:50:00,58.31,58.32,58.12,58.18,35513.0,53.3711,53.3803,53.1972,53.2521,35513.0
2018-03-06 09:55:00,58.18,58.19,57.98,58.05,26166.0,53.2521,53.2613,53.0691,53.1332,26166.0
2018-03-06 10:00:00,58.05,58.08,57.93,58.02,51877.0,53.1332,53.1606,53.0233,53.1057,51877.0
2018-03-06 10:05:00,58.03,58.17,58.0,58.04,31181.0,53.1149,53.243,53.0874,53.124,31181.0
2018-03-06 10:10:00,58.05,58.17,58.03,58.1,19745.0,53.1332,53.243,53.1149,53.1789,19745.0
2018-03-06 10:15:00,58.09,58.21,58.09,58.21,24680.0,53.1698,53.2796,53.1698,53.2796,24680.0
2018-03-06 10:20:00,58.22,58.27,58.16,58.24,29192.0,53.2888,53.3345,53.2338,53.3071,29192.0
2018-03-06 10:25:00,58.23,58.3,58.23,58.28,26469.0,53.2979,53.362,53.2979,53.3437,26469.0
2018-03-06 10:30:00,58.27,58.31,58.22,58.29,21131.0,53.3345,53.3711,53.2888,53.3528,21131.0
2018-03-06 10:35:00,58.28,58.4,58.23,58.37,25698.0,53.3437,53.4535,53.2979,53.4261,25698.0
2018-03-06 10:40:00,58.37,58.43,58.2,58.3,32289.0,53.4261,53.481,53.2705,53.362,32289.0
2018-03-06 10:45:00,58.28,58.28,58.12,58.12,29628.0,53.3437,53.3437,53.1972,53.1972,29628.0
2018-03-06 10:50:00,58.12,58.21,58.06,58.09,20087.0,53.1972,53.2796,53.1423,53.1698,20087.0
2018-03-06 10:55:00,58.08,58.13,57.99,58.05,14507.0,53.1606,53.2064,53.0782,53.1332,14507.0
2018-03-06 11:00:00,58.05,58.1,58.02,58.05,23062.0,53.1332,53.1789,53.1057,53.1332,23062.0
2018-03-06 11:05:00,58.06,58.07,57.99,58.04,22979.0,53.1423,53.1515,53.0782,53.124,22979.0
2018-03-06 11:10:00,58.03,58.07,58.0,58.07,20201.0,53.1149,53.1515,53.0874,53.1515,20201.0
2018-03-06 11:15:00,58.07,58.14,57.98,58.11,30123.0,53.1515,53.2155,53.0691,53.1881,30123.0
2018-03-06 11:20:00,58.11,58.2,58.09,58.12,48217.0,53.1881,53.2705,53.1698,53.1972,48217.0
2018-03-06 11:25:00,58.1,58.17,58.09,58.13,40371.0,53.1789,53.243,53.1698,53.2064,40371.0
2018-03-06 11:30:00,58.14,58.15,58.09,58.13,11321.0,53.2155,53.2247,53.1698,53.2064,11321.0
2018-03-06 11:35:00,58.13,58.13,58.06,58.07,13063.0,53.2064,53.2064,53.1423,53.1515,13063.0
2018-03-06 11:40:00,58.09,58.17,58.05,58.14,18201.0,53.1698,53.243,53.1332,53.2155,18201.0
2018-03-06 11:45:00,58.14,58.19,58.14,58.18,10831.0,53.2155,53.2613,53.2155,53.2521,10831.0
2018-03-06 11:50:00,58.17,58.18,58.13,58.18,12682.0,53.243,53.2521,53.2064,53.2521,12682.0
2018-03-06 11:55:00,58.18,58.32,58.15,58.29,22900.0,53.2521,53.3803,53.2247,53.3528,22900.0
2018-03-06 12:00:00,58.29,58.36,58.29,58.33,12664.0,53.3528,53.4169,53.3528,53.3894,12664.0
2018-03-06 12:05:00,58.34,58.34,58.25,58.26,14039.0,53.3986,53.3986,53.3162,53.3254,14039.0
2018-03-06 12:10:00,58.28,58.31,58.22,58.28,31733.0,53.3437,53.3711,53.2888,53.3437,31733.0
2018-03-06 12:15:00,58.28,58.41,58.26,58.37,43621.0,53.3437,53.4627,53.3254,53.4261,43621.0
2018-03-06 12:20:00,58.36,58.42,58.25,58.32,15698.0,53.4169,53.4718,53.3162,53.3803,15698.0
2018-03-06 12:25:00,58.34,58.36,58.2,58.2,29614.0,53.3986,53.4169,53.2705,53.2705,29614.0
2018-03-06 12:30:00,58.2,58.27,58.19,58.27,9107.0,53.2705,53.3345,53.2613,53.3345,9107.0
2018-03-06 12:35:00,58.28,58.31,58.25,58.28,11206.0,53.3437,53.3711,53.3162,53.3437,11206.0
2018-03-06 12:40:00,58.28,58.36,58.27,58.36,7272.0,53.3437,53.4169,53.3345,53.4169,7272.0
2018-03-06 12:45:00,58.36,58.41,58.33,58.4,10240.0,53.4169,53.4627,53.3894,53.4535,10240.0
2018-03-06 12:50:00,58.41,58.51,58.4,58.5,17854.0,53.4627,53.5542,53.4535,53.545,17854.0
2018-03-06 12:55:00,58.5,58.61,58.5,58.57,31087.0,53.545,53.6457,53.545,53.6091,31087.0
2018-03-06 13:00:00,58.57,58.61,58.51,58.51,16779.0,53.6091,53.6457,53.5542,53.5542,16779.0
2018-03-06 13:05:00,58.5,58.59,58.48,58.54,12487.0,53.545,53.6274,53.5267,53.5817,12487.0
2018-03-06 13:10:00,58.55,58.59,58.51,58.52,9160.0,53.5908,53.6274,53.5542,53.5633,9160.0
2018-03-06 13:15:00,58.53,58.61,58.53,58.53,11218.0,53.5725,53.6457,53.5725,53.5725,11218.0
2018-03-06 13:20:00,58.54,58.57,58.51,58.53,8832.0,53.5817,53.6091,53.5542,53.5725,8832.0
2018-03-06 13:25:00,58.53,58.55,58.49,58.52,15661.0,53.5725,53.5908,53.5359,53.5633,15661.0
2018-03-06 13:30:00,58.52,58.52,58.41,58.41,33952.0,53.5633,53.5633,53.4627,53.4627,33952.0
2018-03-06 13:35:00,58.42,58.43,58.37,58.39,16764.0,53.4718,53.481,53.4261,53.4444,16764.0
2018-03-06 13:40:00,58.39,58.45,58.39,58.43,9261.0,53.4444,53.4993,53.4444,53.481,9261.0
2018-03-06 13:45:00,58.44,58.45,58.21,58.21,20660.0,53.4901,53.4993,53.2796,53.2796,20660.0
2018-03-06 13:50:00,58.21,58.28,58.2,58.27,8922.0,53.2796,53.3437,53.2705,53.3345,8922.0
2018-03-06 13:55:00,58.26,58.33,58.22,58.31,16408.0,53.3254,53.3894,53.2888,53.3711,16408.0
2018-03-06 14:00:00,58.31,58.35,58.25,58.34,31246.0,53.3711,53.4077,53.3162,53.3986,31246.0
2018-03-06 14:05:00,58.33,58.34,58.24,58.3,18313.0,53.3894,53.3986,53.3071,53.362,18313.0
2018-03-06 14:10:00,58.3,58.32,58.23,58.25,15220.0,53.362,53.3803,53.2979,53.3162,15220.0
2018-03-06 14:15:00,58.24,58.27,58.2,58.27,11809.0,53.3071,53.3345,53.2705,53.3345,11809.0
2018-03-06 14:20:00,58.27,58.3,58.24,58.27,21039.0,53.3345,53.362,53.3071,53.3345,21039.0
2018-03-06 14:25:00,58.28,58.31,58.22,58.25,20385.0,53.3437,53.3711,53.2888,53.3162,20385.0
2018-03-06 14:30:00,58.26,58.33,58.26,58.31,23030.0,53.3254,53.3894,53.3254,53.3711,23030.0
2018-03-06 14:35:00,58.31,58.38,58.31,58.37,14310.0,53.3711,53.4352,53.3711,53.4261,14310.0
2018-03-06 14:40:00,58.38,58.39,58.28,58.31,13936.0,53.4352,53.4444,53.3437,53.3711,13936.0
2018-03-06 14:45:00,58.29,58.34,58.28,58.34,19330.0,53.3528,53.3986,53.3437,53.3986,19330.0
2018-03-06 14:50:00,58.34,58.35,58.23,58.24,15842.0,53.3986,53.4077,53.2979,53.3071,15842.0
2018-03-06 14:55:00,58.23,58.27,58.23,58.23,13881.0,53.2979,53.3345,53.2979,53.2979,13881.0
2018-03-06 15:00:00,58.24,58.3,58.19,58.19,38161.0,53.3071,53.362,53.2613,53.2613,38161.0
2018-03-06 15:05:00,58.21,58.28,58.21,58.28,21120.0,53.2796,53.3437,53.2796,53.3437,21120.0
2018-03-06 15:10:00,58.26,58.27,58.19,58.19,20201.0,53.3254,53.3345,53.2613,53.2613,20201.0
2018-03-06 15:15:00,58.19,58.22,58.14,58.19,35320.0,53.2613,53.2888,53.2155,53.2613,35320.0
2018-03-06 15:20:00,58.19,58.25,58.17,58.2,24456.0,53.2613,53.3162,53.243,53.2705,24456.0
2018-03-06 15:25:00,58.2,58.26,58.15,58.23,37006.0,53.2705,53.3254,53.2247,53.2979,37006.0
2018-03-06 15:30:00,58.22,58.32,58.22,58.26,44080.0,53.2888,53.3803,53.2888,53.3254,44080.0
2018-03-06 15:35:00,58.27,58.35,58.25,58.3,47490.0,53.3345,53.4077,53.3162,53.362,47490.0
2018-03-06 15:40:00,58.3,58.35,58.27,58.28,56471.0,53.362,53.4077,53.3345,53.3437,56471.0
2018-03-06 15:45:00,58.28,58.37,58.23,58.25,116183.0,53.3437,53.4261,53.2979,53.3162,116183.0
2018-03-06 15:50:00,58.24,58.33,58.23,58.24,72254.0,53.3071,53.3894,53.2979,53.3071,72254.0
2018-03-06 15:55:00,58.23,58.26,58.2,58.25,202712.0,53.2979,53.3254,53.2705,53.3162,202712.0
2018-03-07 09:30:00,57.67,57.94,57.61,57.89,83075.0,52.7853,53.0325,52.7304,52.9867,83075.0
2018-03-07 09:35:00,57.87,57.93,57.66,57.75,58759.0,52.9684,53.0233,52.7762,52.8586,58759.0
2018-03-07 09:40:00,57.78,57.9,57.71,57.88,48410.0,52.886,52.9959,52.822,52.9776,48410.0
2018-03-07 09:45:00,57.87,58.05,57.86,57.91,50441.0,52.9684,53.1332,52.9593,53.005,50441.0
2018-03-07 09:50:00,57.9,58.05,57.88,57.93,36725.0,52.9959,53.1332,52.9776,53.0233,36725.0
2018-03-07 09:55:00,57.9,57.96,57.85,57.92,26524.0,52.9959,53.0508,52.9501,53.0142,26524.0
2018-03-07 10:00:00,57.92,58.04,57.9,58.04,25116.0,53.0142,53.124,52.9959,53.124,25116.0
2018-03-07 10:05:00,58.05,58.05,57.9,57.9,18447.0,53.1332,53.1332,52.9959,52.9959,18447.0
2018-03-07 10:10:00,57.9,57.97,57.84,57.84,18502.0,52.9959,53.0599,52.9409,52.9409,18502.0
2018-03-07 10:15:00,57.86,57.94,57.73,57.77,73705.0,52.9593,53.0325,52.8403,52.8769,73705.0
2018-03-07 10:20:00,57.78,57.83,57.71,57.77,43779.0,52.886,52.9318,52.822,52.8769,43779.0
2018-03-07 10:25:00,57.77,57.79,57.68,57.68,36950.0,52.8769,52.8952,52.7945,52.7945,36950.0
2018-03-07 10:30:00,57.69,57.77,57.64,57.77,31624.0,52.8036,52.8769,52.7579,52.8769,31624.0
2018-03-07 10:35:00,57.78,57.8,57.7,57.77,30320.0,52.886,52.9043,52.8128,52.8769,30320.0
2018-03-07 10:40:00,57.77,57.93,57.77,57.89,29428.0,52.8769,53.0233,52.8769,52.9867,29428.0
2018-03-07 10:45:00,57.89,57.89,57.83,57.86,21005.0,52.9867,52.9867,52.9318,52.9593,21005.0
2018-03-07 10:50:00,57.86,57.96,57.85,57.94,37637.0,52.9593,53.0508,52.9501,53.0325,37637.0
2018-03-07 10:55:00,57.95,57.98,57.89,57.97,20511.0,53.0416,53.0691,52.9867,53.0599,20511.0
2018-03-07 11:00:00,57.98,58.0,57.87,57.88,19340.0,53.0691,53.0874,52.9684,52.9776,19340.0
2018-03-07 11:05:00,57.89,57.92,57.79,57.85,28034.0,52.9867,53.0142,52.8952,52.9501,28034.0
2018-03-07 11:10:00,57.83,57.84,57.73,57.8,28954.0,52.9318,52.9409,52.8403,52.9043,28954.0
2018-03-07 11:15:00,57.79,57.84,57.73,57.73,26536.0,52.8952,52.9409,52.8403,52.8403,26536.0
2018-03-07 11:20:00,57.71,57.72,57.62,57.63,36292.0,52.822,52.8311,52.7396,52.7487,36292.0
2018-03-07 11:25:00,57.63,57.67,57.55,57.67,33603.0,52.7487,52.7853,52.6755,52.7853,33603.0
2018-03-07 11:30:00,57.68,57.72,57.57,57.6,22850.0,52.7945,52.8311,52.6938,52.7213,22850.0
2018-03-07 11:35:00,57.6,57.7,57.59,57.65,22618.0,52.7213,52.8128,52.7121,52.767,22618.0
2018-03-07 11:40:00,57.65,57.75,57.64,57.69,22969.0,52.767,52.8586,52.7579,52.8036,22969.0
2018-03-07 11:45:00,57.71,57.71,57.63,57.64,13530.0,52.822,52.822,52.7487,52.7579,13530.0
2018-03-07 11:50:00,57.62,57.7,57.61,57.64,15837.0,52.7396,52.8128,52.7304,52.7579,15837.0
2018-03-07 11:55:00,57.64,57.65,57.52,57.53,24955.0,52.7579,52.767,52.648,52.6572,24955.0
2018-03-07 12:00:00,57.52,57.6,57.5,57.53,22398.0,52.648,52.7213,52.6297,52.6572,22398.0
2018-03-07 12:05:00,57.52,57.61,57.52,57.55,20911.0,52.648,52.7304,52.648,52.6755,20911.0
2018-03-07 12:10:00,57.54,57.57,57.48,57.57,14953.0,52.6664,52.6938,52.6114,52.6938,14953.0
2018-03-07 12:15:00,57.57,57.7,57.55,57.66,17548.0,52.6938,52.8128,52.6755,52.7762,17548.0
2018-03-07 12:20:00,57.67,57.68,57.55,57.6,17127.0,52.7853,52.7945,52.6755,52.7213,17127.0
2018-03-07 12:25:00,57.61,57.71,57.6,57.68,11993.0,52.7304,52.822,52.7213,52.7945,11993.0
2018-03-07 12:30:00,57.68,57.7,57.64,57.7,9848.0,52.7945,52.8128,52.7579,52.8128,9848.0
2018-03-07 12:35:00,57.7,57.71,57.6,57.67,11612.0,52.8128,52.822,52.7213,52.7853,11612.0
2018-03-07 12:40:00,57.67,57.71,57.62,57.7,13786.0,52.7853,52.822,52.7396,52.8128,13786.0
2018-03-07 12:45:00,57.69,57.73,57.66,57.69,19941.0,52.8036,52.8403,52.7762,52.8036,19941.0
2018-03-07 12:50:00,57.68,57.74,57.67,57.67,17968.0,52.7945,52.8494,52.7853,52.7853,17968.0
2018-03-07 12:55:00,57.67,57.72,57.67,57.7,24425.0,52.7853,52.8311,52.7853,52.8128,24425.0
2018-03-07 13:00:00,57.68,57.72,57.64,57.68,50655.0,52.7945,52.8311,52.7579,52.7945,50655.0
2018-03-07 13:05:00,57.68,57.69,57.6,57.62,16639.0,52.7945,52.8036,52.7213,52.7396,16639.0
2018-03-07 13:10:00,57.62,57.7,57.62,57.67,23101.0,52.7396,52.8128,52.7396,52.7853,23101.0
2018-03-07 13:15:00,57.65,57.69,57.6,57.67,11714.0,52.767,52.8036,52.7213,52.7853,11714.0
2018-03-07 13:20:00,57.65,57.67,57.59,57.65,10692.0,52.767,52.7853,52.7121,52.767,10692.0
2018-03-07 13:25:00,57.65,57.76,57.64,57.76,25852.0,52.767,52.8677,52.7579,52.8677,25852.0
2018-03-07 13:30:00,57.76,57.79,57.66,57.69,14370.0,52.8677,52.8952,52.7762,52.8036,14370.0
2018-03-07 13:35:00,57.7,57.74,57.69,57.7,15646.0,52.8128,52.8494,52.8036,52.8128,15646.0
2018-03-07 13:40:00,57.7,57.75,57.68,57.74,14632.0,52.8128,52.8586,52.7945,52.8494,14632.0
2018-03-07 13:45:00,57.74,57.79,57.71,57.77,19361.0,52.8494,52.8952,52.822,52.8769,19361.0
2018-03-07 13:50:00,57.76,57.79,57.73,57.76,19983.0,52.8677,52.8952,52.8403,52.8677,19983.0
2018-03-07 13:55:00,57.74,57.76,57.71,57.75,14313.0,52.8494,52.8677,52.822,52.8586,14313.0
2018-03-07 14:00:00,57.74,57.75,57.62,57.67,29404.0,52.8494,52.8586,52.7396,52.7853,29404.0
2018-03-07 14:05:00,57.68,57.69,57.64,57.69,21304.0,52.7945,52.8036,52.7579,52.8036,21304.0
2018-03-07 14:10:00,57.7,57.81,57.7,57.8,34390.0,52.8128,52.9135,52.8128,52.9043,34390.0
2018-03-07 14:15:00,57.8,57.82,57.75,57.76,18477.0,52.9043,52.9226,52.8586,52.8677,18477.0
2018-03-07 14:20:00,57.78,57.79,57.7,57.77,23499.0,52.886,52.8952,52.8128,52.8769,23499.0
2018-03-07 14:25:00,57.76,57.82,57.74,57.76,32905.0,52.8677,52.9226,52.8494,52.8677,32905.0
2018-03-07 14:30:00,57.77,57.89,57.77,57.86,32882.0,52.8769,52.9867,52.8769,52.9593,32882.0
2018-03-07 14:35:00,57.87,57.89,57.85,57.86,15195.0,52.9684,52.9867,52.9501,52.9593,15195.0
2018-03-07 14:40:00,57.86,57.89,57.82,57.83,20325.0,52.9593,52.9867,52.9226,52.9318,20325.0
2018-03-07 14:45:00,57.83,57.86,57.8,57.86,25417.0,52.9318,52.9593,52.9043,52.9593,25417.0
2018-03-07 14:50:00,57.87,57.9,57.76,57.77,32774.0,52.9684,52.9959,52.8677,52.8769,32774.0
2018-03-07 14:55:00,57.77,57.77,57.71,57.75,36949.0,52.8769,52.8769,52.822,52.8586,36949.0
2018-03-07 15:00:00,57.76,57.78,57.71,57.75,66408.0,52.8677,52.886,52.822,52.8586,66408.0
2018-03-07 15:05:00,57.75,57.78,57.71,57.72,71524.0,52.8586,52.886,52.822,52.8311,71524.0
2018-03-07 15:10:00,57.72,57.76,57.71,57.73,28568.0,52.8311,52.8677,52.822,52.8403,28568.0
2018-03-07 15:15:00,57.73,57.75,57.7,57.71,35297.0,52.8403,52.8586,52.8128,52.822,35297.0
2018-03-07 15:20:00,57.71,57.71,57.66,57.71,34518.0,52.822,52.822,52.7762,52.822,34518.0
2018-03-07 15:25:00,57.71,57.73,57.64,57.65,82617.0,52.822,52.8403,52.7579,52.767,82617.0
2018-03-07 15:30:00,57.65,57.7,57.62,57.63,79715.0,52.767,52.8128,52.7396,52.7487,79715.0
2018-03-07 15:35:00,57.64,57.65,57.6,57.63,70178.0,52.7579,52.767,52.7213,52.7487,70178.0
2018-03-07 15:40:00,57.64,57.67,57.63,57.66,89774.0,52.7579,52.7853,52.7487,52.7762,89774.0
2018-03-07 15:45:00,57.67,57.74,57.62,57.72,119692.0,52.7853,52.8494,52.7396,52.8311,119692.0
2018-03-07 15:50:00,57.72,57.74,57.63,57.64,126263.0,52.8311,52.8494,52.7487,52.7579,126263.0
2018-03-07 15:55:00,57.64,57.66,57.55,57.57,301228.0,52.7579,52.7762,52.6755,52.6938,301228.0
2018-03-08 09:30:00,57.74,58.16,57.71,58.16,61647.0,52.8494,53.2338,52.822,53.2338,61647.0
2018-03-08 09:35:00,58.19,58.32,58.14,58.31,48299.0,53.2613,53.3803,53.2155,53.3711,48299.0
2018-03-08 09:40:00,58.34,58.45,58.31,58.41,62727.0,53.3986,53.4993,53.3711,53.4627,62727.0
2018-03-08 09:45:00,58.41,58.59,58.41,58.57,45741.0,53.4627,53.6274,53.4627,53.6091,45741.0
2018-03-08 09:50:00,58.55,58.7,58.49,58.61,68723.0,53.5908,53.7281,53.5359,53.6457,68723.0
2018-03-08 09:55:00,58.6,58.7,58.58,58.61,44338.0,53.6366,53.7281,53.6183,53.6457,44338.0
2018-03-08 10:00:00,58.61,58.7,58.58,58.58,55942.0,53.6457,53.7281,53.6183,53.6183,55942.0
2018-03-08 10:05:00,58.58,58.58,58.45,58.5,80731.0,53.6183,53.6183,53.4993,53.545,80731.0
2018-03-08 10:10:00,58.51,58.58,58.41,58.58,61512.0,53.5542,53.6183,53.4627,53.6183,61512.0
2018-03-08 10:15:00,58.58,58.72,58.57,58.68,41702.0,53.6183,53.7464,53.6091,53.7098,41702.0
2018-03-08 10:20:00,58.67,58.81,58.67,58.71,63492.0,53.7006,53.8288,53.7006,53.7373,63492.0
2018-03-08 10:25:00,58.71,58.82,58.71,58.76,29486.0,53.7373,53.8379,53.7373,53.783,29486.0
2018-03-08 10:30:00,58.76,58.87,58.74,58.83,40934.0,53.783,53.8837,53.7647,53.8471,40934.0
2018-03-08 10:35:00,58.83,58.85,58.68,58.7,44062.0,53.8471,53.8654,53.7098,53.7281,44062.0
2018-03-08 10:40:00,58.7,58.7,58.6,58.69,34234.0,53.7281,53.7281,53.6366,53.7189,34234.0
2018-03-08 10:45:00,58.69,58.75,58.65,58.75,45732.0,53.7189,53.7739,53.6823,53.7739,45732.0
2018-03-08 10:50:00,58.75,58.81,58.7,58.74,33203.0,53.7739,53.8288,53.7281,53.7647,33203.0
2018-03-08 10:55:00,58.75,58.9,58.74,58.82,36288.0,53.7739,53.9112,53.7647,53.8379,36288.0
2018-03-08 11:00:00,58.81,58.84,58.77,58.77,18087.0,53.8288,53.8562,53.7922,53.7922,18087.0
2018-03-08 11:05:00,58.76,58.76,58.63,58.64,41740.0,53.783,53.783,53.664,53.6732,41740.0
2018-03-08 11:10:00,58.64,58.67,58.58,58.62,56636.0,53.6732,53.7006,53.6183,53.6549,56636.0
2018-03-08 11:15:00,58.63,58.64,58.55,58.64,55660.0,53.664,53.6732,53.5908,53.6732,55660.0
2018-03-08 11:20:00,58.64,58.68,58.45,58.49,23904.0,53.6732,53.7098,53.4993,53.5359,23904.0
2018-03-08 11:25:00,58.49,58.51,58.38,58.41,15482.0,53.5359,53.5542,53.4352,53.4627,15482.0
2018-03-08 11:30:00,58.41,58.49,58.38,58.41,9931.0,53.4627,53.5359,53.4352,53.4627,9931.0
2018-03-08 11:35:00,58.42,58.48,58.38,58.4,15000.0,53.4718,53.5267,53.4352,53.4535,15000.0
2018-03-08 11:40:00,58.39,58.45,58.34,58.4,8124.0,53.4444,53.4993,53.3986,53.4535,8124.0
2018-03-08 11:45:00,58.4,58.47,58.38,58.45,22310.0,53.4535,53.5176,53.4352,53.4993,22310.0
2018-03-08 11:50:00,58.44,58.5,58.44,58.49,13978.0,53.4901,53.545,53.4901,53.5359,13978.0
2018-03-08 11:55:00,58.5,58.51,58.45,58.5,25933.0,53.545,53.5542,53.4993,53.545,25933.0
2018-03-08 12:00:00,58.48,58.5,58.42,58.42,9871.0,53.5267,53.545,53.4718,53.4718,9871.0
2018-03-08 12:05:00,58.41,58.41,58.22,58.24,36864.0,53.4627,53.4627,53.2888,53.3071,36864.0
2018-03-08 12:10:00,58.23,58.27,58.17,58.2,12429.0,53.2979,53.3345,53.243,53.2705,12429.0
2018-03-08 12:15:00,58.19,58.25,58.17,58.19,12031.0,53.2613,53.3162,53.243,53.2613,12031.0
2018-03-08 12:20:00,58.21,58.23,58.18,58.21,6567.0,53.2796,53.2979,53.2521,53.2796,6567.0
2018-03-08 12:25:00,58.2,58.3,58.2,58.3,7851.0,53.2705,53.362,53.2705,53.362,7851.0
2018-03-08 12:30:00,58.3,58.31,58.19,58.21,9137.0,53.362,53.3711,53.2613,53.2796,9137.0
2018-03-08 12:35:00,58.19,58.27,58.13,58.27,19752.0,53.2613,53.3345,53.2064,53.3345,19752.0
2018-03-08 12:40:00,58.26,58.28,58.21,58.26,13495.0,53.3254,53.3437,53.2796,53.3254,13495.0
2018-03-08 12:45:00,58.27,58.33,58.24,58.32,12008.0,53.3345,53.3894,53.3071,53.3803,12008.0
2018-03-08 12:50:00,58.31,58.39,58.25,58.26,19006.0,53.3711,53.4444,53.3162,53.3254,19006.0
2018-03-08 12:55:00,58.27,58.36,58.25,58.36,4900.0,53.3345,53.4169,53.3162,53.4169,4900.0
2018-03-08 13:00:00,58.38,58.38,58.26,58.36,5608.0,53.4352,53.4352,53.3254,53.4169,5608.0
2018-03-08 13:05:00,58.34,58.47,58.33,58.46,10500.0,53.3986,53.5176,53.3894,53.5084,10500.0
2018-03-08 13:10:00,58.46,58.46,58.37,58.39,9325.0,53.5084,53.5084,53.4261,53.4444,9325.0
2018-03-08 13:15:00,58.4,58.41,58.33,58.33,6531.0,53.4535,53.4627,53.3894,53.3894,6531.0
2018-03-08 13:20:00,58.32,58.34,58.24,58.27,7829.0,53.3803,53.3986,53.3071,53.3345,7829.0
2018-03-08 13:25:00,58.27,58.3,58.2,58.28,7476.0,53.3345,53.362,53.2705,53.3437,7476.0
2018-03-08 13:30:00,58.26,58.26,58.23,58.25,10082.0,53.3254,53.3254,53.2979,53.3162,10082.0
2018-03-08 13:35:00,58.25,58.25,58.18,58.18,8433.0,53.3162,53.3162,53.2521,53.2521,8433.0
2018-03-08 13:40:00,58.17,58.21,58.17,58.18,7433.0,53.243,53.2796,53.243,53.2521,7433.0
2018-03-08 13:45:00,58.18,58.25,58.14,58.25,8383.0,53.2521,53.3162,53.2155,53.3162,8383.0
2018-03-08 13:50:00,58.24,58.31,58.24,58.31,12929.0,53.3071,53.3711,53.3071,53.3711,12929.0
2018-03-08 13:55:00,58.31,58.34,58.28,58.31,9977.0,53.3711,53.3986,53.3437,53.3711,9977.0
2018-03-08 14:00:00,58.3,58.31,58.21,58.23,16284.0,53.362,53.3711,53.2796,53.2979,16284.0
2018-03-08 14:05:00,58.21,58.21,58.15,58.15,5388.0,53.2796,53.2796,53.2247,53.2247,5388.0
2018-03-08 14:10:00,58.15,58.2,58.13,58.17,11190.0,53.2247,53.2705,53.2064,53.243,11190.0
2018-03-08 14:15:00,58.17,58.23,58.16,58.23,21910.0,53.243,53.2979,53.2338,53.2979,21910.0
2018-03-08 14:20:00,58.23,58.27,58.19,58.2,15072.0,53.2979,53.3345,53.2613,53.2705,15072.0
2018-03-08 14:25:00,58.2,58.23,58.18,58.2,12540.0,53.2705,53.2979,53.2521,53.2705,12540.0
2018-03-08 14:30:00,58.21,58.22,58.13,58.21,20310.0,53.2796,53.2888,53.2064,53.2796,20310.0
2018-03-08 14:35:00,58.22,58.22,58.19,58.21,18905.0,53.2888,53.2888,53.2613,53.2796,18905.0
2018-03-08 14:40:00,58.22,58.28,58.21,58.25,21545.0,53.2888,53.3437,53.2796,53.3162,21545.0
2018-03-08 14:45:00,58.25,58.34,58.23,58.31,19484.0,53.3162,53.3986,53.2979,53.3711,19484.0
2018-03-08 14:50:00,58.31,58.35,58.29,58.32,15971.0,53.3711,53.4077,53.3528,53.3803,15971.0
2018-03-08 14:55:00,58.31,58.38,58.31,58.38,15670.0,53.3711,53.4352,53.3711,53.4352,15670.0
2018-03-08 15:00:00,58.38,58.51,58.37,58.48,68815.0,53.4352,53.5542,53.4261,53.5267,68815.0
2018-03-08 15:05:00,58.48,58.53,58.43,58.44,26547.0,53.5267,53.5725,53.481,53.4901,26547.0
2018-03-08 15:10:00,58.44,58.47,58.4,58.41,28221.0,53.4901,53.5176,53.4535,53.4627,28221.0
2018-03-08 15:15:00,58.41,58.47,58.41,58.44,28857.0,53.4627,53.5176,53.4627,53.4901,28857.0
2018-03-08 15:20:00,58.44,58.46,58.38,58.43,34496.0,53.4901,53.5084,53.4352,53.481,34496.0
2018-03-08 15:25:00,58.4,58.4,58.35,58.35,20528.0,53.4535,53.4535,53.4077,53.4077,20528.0
2018-03-08 15:30:00,58.36,58.37,58.25,58.35,31288.0,53.4169,53.4261,53.3162,53.4077,31288.0
2018-03-08 15:35:00,58.34,58.37,58.23,58.26,35819.0,53.3986,53.4261,53.2979,53.3254,35819.0
2018-03-08 15:40:00,58.24,58.29,58.21,58.23,54877.0,53.3071,53.3528,53.2796,53.2979,54877.0
2018-03-08 15:45:00,58.25,58.34,58.21,58.33,77648.0,53.3162,53.3986,53.2796,53.3894,77648.0
2018-03-08 15:50:00,58.33,58.4,58.28,58.3,106271.0,53.3894,53.4535,53.3437,53.362,106271.0
2018-03-08 15:55:00,58.31,58.41,58.27,58.38,223542.0,53.3711,53.4627,53.3345,53.4352,223542.0
2018-03-09 09:30:00,58.91,59.09,58.73,58.86,137973.0,53.9203,54.0851,53.7556,53.8746,137973.0
2018-03-09 09:35:00,58.88,58.94,58.73,58.8,27500.0,53.8929,53.9478,53.7556,53.8196,27500.0
2018-03-09 09:40:00,58.81,59.01,58.76,58.76,38916.0,53.8288,54.0118,53.783,53.783,38916.0
2018-03-09 09:45:00,58.78,58.83,58.67,58.7,22451.0,53.8013,53.8471,53.7006,53.7281,22451.0
2018-03-09 09:50:00,58.73,58.89,58.69,58.71,68453.0,53.7556,53.902,53.7189,53.7373,68453.0
2018-03-09 09:55:00,58.72,58.84,58.71,58.8,52819.0,53.7464,53.8562,53.7373,53.8196,52819.0
2018-03-09 10:00:00,58.81,58.92,58.76,58.89,54366.0,53.8288,53.9295,53.783,53.902,54366.0
2018-03-09 10:05:00,58.89,58.98,58.84,58.91,55749.0,53.902,53.9844,53.8562,53.9203,55749.0
2018-03-09 10:10:00,58.92,59.0,58.92,58.96,28344.0,53.9295,54.0027,53.9295,53.9661,28344.0
2018-03-09 10:15:00,58.98,59.17,58.97,59.17,102534.0,53.9844,54.1583,53.9752,54.1583,102534.0
2018-03-09 10:20:00,59.18,59.24,59.1,59.11,32583.0,54.1674,54.2224,54.0942,54.1034,32583.0
2018-03-09 10:25:00,59.11,59.14,59.01,59.05,26786.0,54.1034,54.1308,54.0118,54.0485,26786.0
2018-03-09 10:30:00,59.06,59.15,59.06,59.13,21048.0,54.0576,54.14,54.0576,54.1217,21048.0
2018-03-09 10:35:00,59.13,59.18,59.11,59.17,18826.0,54.1217,54.1674,54.1034,54.1583,18826.0
2018-03-09 10:40:00,59.18,59.31,59.15,59.26,42064.0,54.1674,54.2864,54.14,54.2407,42064.0
2018-03-09 10:45:00,59.25,59.29,59.15,59.17,24024.0,54.2315,54.2681,54.14,54.1583,24024.0
2018-03-09 10:50:00,59.19,59.33,59.18,59.24,141118.0,54.1766,54.3047,54.1674,54.2224,141118.0
2018-03-09 10:55:00,59.23,59.32,59.22,59.28,52095.0,54.2132,54.2956,54.2041,54.259,52095.0
2018-03-09 11:00:00,59.27,59.3,59.22,59.29,26330.0,54.2498,54.2773,54.2041,54.2681,26330.0
2018-03-09 11:05:00,59.3,59.31,59.24,59.29,38048.0,54.2773,54.2864,54.2224,54.2681,38048.0
2018-03-09 11:10:00,59.3,59.32,59.23,59.3,36821.0,54.2773,54.2956,54.2132,54.2773,36821.0
2018-03-09 11:15:00,59.31,59.35,59.25,59.3,46715.0,54.2864,54.323,54.2315,54.2773,46715.0
2018-03-09 11:20:00,59.31,59.31,59.26,59.3,66451.0,54.2864,54.2864,54.2407,54.2773,66451.0
2018-03-09 11:25:00,59.3,59.38,59.28,59.35,43230.0,54.2773,54.3505,54.259,54.323,43230.0
2018-03-09 11:30:00,59.36,59.36,59.29,59.32,35669.0,54.3322,54.3322,54.2681,54.2956,35669.0
2018-03-09 11:35:00,59.33,59.34,59.23,59.23,25357.0,54.3047,54.3139,54.2132,54.2132,25357.0
2018-03-09 11:40:00,59.22,59.3,59.21,59.27,19899.0,54.2041,54.2773,54.1949,54.2498,19899.0
2018-03-09 11:45:00,59.27,59.3,59.19,59.28,17509.0,54.2498,54.2773,54.1766,54.259,17509.0
2018-03-09 11:50:00,59.27,59.3,59.2,59.22,21189.0,54.2498,54.2773,54.1858,54.2041,21189.0
2018-03-09 11:55:00,59.22,59.29,59.21,59.29,23077.0,54.2041,54.2681,54.1949,54.2681,23077.0
2018-03-09 12:00:00,59.29,59.31,59.22,59.27,22822.0,54.2681,54.2864,54.2041,54.2498,22822.0
2018-03-09 12:05:00,59.28,59.33,59.28,59.3,14072.0,54.259,54.3047,54.259,54.2773,14072.0
2018-03-09 12:10:00,59.3,59.41,59.3,59.39,21087.0,54.2773,54.378,54.2773,54.3597,21087.0
2018-03-09 12:15:00,59.39,59.44,59.38,59.43,26264.0,54.3597,54.4054,54.3505,54.3963,26264.0
2018-03-09 12:20:00,59.43,59.43,59.32,59.35,19144.0,54.3963,54.3963,54.2956,54.323,19144.0
2018-03-09 12:25:00,59.35,59.55,59.33,59.52,45862.0,54.323,54.5061,54.3047,54.4786,45862.0
2018-03-09 12:30:00,59.51,59.59,59.48,59.55,19439.0,54.4695,54.5427,54.442,54.5061,19439.0
2018-03-09 12:35:00,59.55,59.59,59.47,59.49,21047.0,54.5061,54.5427,54.4329,54.4512,21047.0
2018-03-09 12:40:00,59.5,59.51,59.29,59.36,82686.0,54.4603,54.4695,54.2681,54.3322,82686.0
2018-03-09 12:45:00,59.35,59.46,59.32,59.42,22689.0,54.323,54.4237,54.2956,54.3871,22689.0
2018-03-09 12:50:00,59.41,59.41,59.3,59.33,18329.0,54.378,54.378,54.2773,54.3047,18329.0
2018-03-09 12:55:00,59.32,59.4,59.31,59.39,31265.0,54.2956,54.3688,54.2864,54.3597,31265.0
2018-03-09 13:00:00,59.39,59.48,59.38,59.41,23459.0,54.3597,54.442,54.3505,54.378,23459.0
2018-03-09 13:05:00,59.43,59.53,59.42,59.51,32776.0,54.3963,54.4878,54.3871,54.4695,32776.0
2018-03-09 13:10:00,59.51,59.58,59.5,59.58,24713.0,54.4695,54.5336,54.4603,54.5336,24713.0
2018-03-09 13:15:00,59.57,59.59,59.49,59.53,22450.0,54.5244,54.5427,54.4512,54.4878,22450.0
2018-03-09 13:20:00,59.52,59.52,59.4,59.42,27540.0,54.4786,54.4786,54.3688,54.3871,27540.0
2018-03-09 13:25:00,59.41,59.42,59.36,59.36,17121.0,54.378,54.3871,54.3322,54.3322,17121.0
2018-03-09 13:30:00,59.36,59.45,59.36,59.41,40438.0,54.3322,54.4146,54.3322,54.378,40438.0
2018-03-09 13:35:00,59.4,59.44,59.33,59.42,27546.0,54.3688,54.4054,54.3047,54.3871,27546.0
2018-03-09 13:40:00,59.41,59.42,59.35,59.41,21213.0,54.378,54.3871,54.323,54.378,21213.0
2018-03-09 13:45:00,59.42,59.48,59.4,59.42,70580.0,54.3871,54.442,54.3688,54.3871,70580.0
2018-03-09 13:50:00,59.43,59.44,59.35,59.36,32435.0,54.3963,54.4054,54.323,54.3322,32435.0
2018-03-09 13:55:00,59.36,59.43,59.31,59.41,35210.0,54.3322,54.3963,54.2864,54.378,35210.0
2018-03-09 14:00:00,59.41,59.42,59.39,59.41,23399.0,54.378,54.3871,54.3597,54.378,23399.0
2018-03-09 14:05:00,59.41,59.42,59.36,59.39,23201.0,54.378,54.3871,54.3322,54.3597,23201.0
2018-03-09 14:10:00,59.4,59.43,59.37,59.42,67499.0,54.3688,54.3963,54.3414,54.3871,67499.0
2018-03-09 14:15:00,59.41,59.5,59.41,59.45,75204.0,54.378,54.4603,54.378,54.4146,75204.0
2018-03-09 14:20:00,59.45,59.52,59.44,59.51,33133.0,54.4146,54.4786,54.4054,54.4695,33133.0
2018-03-09 14:25:00,59.52,59.55,59.46,59.53,32373.0,54.4786,54.5061,54.4237,54.4878,32373.0
2018-03-09 14:30:00,59.53,59.54,59.46,59.49,113469.0,54.4878,54.497,54.4237,54.4512,113469.0
2018-03-09 14:35:00,59.48,59.5,59.39,59.45,23556.0,54.442,54.4603,54.3597,54.4146,23556.0
2018-03-09 14:40:00,59.45,59.46,59.4,59.4,14979.0,54.4146,54.4237,54.3688,54.3688,14979.0
2018-03-09 14:45:00,59.41,59.43,59.39,59.42,20512.0,54.378,54.3963,54.3597,54.3871,20512.0
2018-03-09 14:50:00,59.42,59.43,59.36,59.42,33108.0,54.3871,54.3963,54.3322,54.3871,33108.0
2018-03-09 14:55:00,59.42,59.46,59.38,59.45,24273.0,54.3871,54.4237,54.3505,54.4146,24273.0
2018-03-09 15:00:00,59.45,59.53,59.44,59.53,29589.0,54.4146,54.4878,54.4054,54.4878,29589.0
2018-03-09 15:05:00,59.53,59.53,59.44,59.51,42656.0,54.4878,54.4878,54.4054,54.4695,42656.0
2018-03-09 15:10:00,59.5,59.56,59.49,59.56,45483.0,54.4603,54.5153,54.4512,54.5153,45483.0
2018-03-09 15:15:00,59.55,59.56,59.5,59.51,34720.0,54.5061,54.5153,54.4603,54.4695,34720.0
2018-03-09 15:20:00,59.5,59.54,59.44,59.54,38741.0,54.4603,54.497,54.4054,54.497,38741.0
2018-03-09 15:25:00,59.53,59.54,59.47,59.52,45113.0,54.4878,54.497,54.4329,54.4786,45113.0
2018-03-09 15:30:00,59.52,59.53,59.5,59.52,40781.0,54.4786,54.4878,54.4603,54.4786,40781.0
2018-03-09 15:35:00,59.52,59.58,59.5,59.58,69390.0,54.4786,54.5336,54.4603,54.5336,69390.0
2018-03-09 15:40:00,59.58,59.59,59.52,59.53,73877.0,54.5336,54.5427,54.4786,54.4878,73877.0
2018-03-09 15:45:00,59.53,59.53,59.48,59.49,97903.0,54.4878,54.4878,54.442,54.4512,97903.0
2018-03-09 15:50:00,59.49,59.57,59.48,59.55,129453.0,54.4512,54.5244,54.442,54.5061,129453.0
2018-03-09 15:55:00,59.54,59.7,59.53,59.69,267512.0,54.497,54.6434,54.4878,54.6342,267512.0
2018-03-12 09:30:00,59.88,59.91,59.6,59.67,144901.0,54.8082,54.8356,54.5519,54.6159,144901.0
2018-03-12 09:35:00,59.67,59.72,59.52,59.56,63237.0,54.6159,54.6617,54.4786,54.5153,63237.0
2018-03-12 09:40:00,59.52,59.54,59.4,59.48,54035.0,54.4786,54.497,54.3688,54.442,54035.0
2018-03-12 09:45:00,59.48,59.6,59.41,59.58,109373.0,54.442,54.5519,54.378,54.5336,109373.0
2018-03-12 09:50:00,59.57,59.73,59.49,59.66,64938.0,54.5244,54.6709,54.4512,54.6068,64938.0
2018-03-12 09:55:00,59.65,59.66,59.51,59.66,64824.0,54.5976,54.6068,54.4695,54.6068,64824.0
2018-03-12 10:00:00,59.66,59.69,59.58,59.64,20825.0,54.6068,54.6342,54.5336,54.5885,20825.0
2018-03-12 10:05:00,59.64,59.75,59.63,59.64,31300.0,54.5885,54.6892,54.5793,54.5885,31300.0
2018-03-12 10:10:00,59.62,59.65,59.52,59.59,87464.0,54.5702,54.5976,54.4786,54.5427,87464.0
2018-03-12 10:15:00,59.58,59.62,59.49,59.57,34846.0,54.5336,54.5702,54.4512,54.5244,34846.0
2018-03-12 10:20:00,59.57,59.57,59.47,59.51,20231.0,54.5244,54.5244,54.4329,54.4695,20231.0
2018-03-12 10:25:00,59.51,59.6,59.49,59.56,18432.0,54.4695,54.5519,54.4512,54.5153,18432.0
2018-03-12 10:30:00,59.55,59.65,59.54,59.61,62268.0,54.5061,54.5976,54.497,54.561,62268.0
2018-03-12 10:35:00,59.62,59.66,59.58,59.6,24908.0,54.5702,54.6068,54.5336,54.5519,24908.0
2018-03-12 10:40:00,59.59,59.63,59.54,59.63,24558.0,54.5427,54.5793,54.497,54.5793,24558.0
2018-03-12 10:45:00,59.62,59.77,59.59,59.77,46174.0,54.5702,54.7075,54.5427,54.7075,46174.0
2018-03-12 10:50:00,59.76,59.77,59.58,59.68,38408.0,54.6983,54.7075,54.5336,54.6251,38408.0
2018-03-12 10:55:00,59.68,59.7,59.59,59.66,31314.0,54.6251,54.6434,54.5427,54.6068,31314.0
2018-03-12 11:00:00,59.66,59.69,59.54,59.63,38148.0,54.6068,54.6342,54.497,54.5793,38148.0
2018-03-12 11:05:00,59.63,59.63,59.56,59.59,23917.0,54.5793,54.5793,54.5153,54.5427,23917.0
2018-03-12 11:10:00,59.6,59.61,59.51,59.53,14826.0,54.5519,54.561,54.4695,54.4878,14826.0
2018-03-12 11:15:00,59.53,59.62,59.52,59.6,13703.0,54.4878,54.5702,54.4786,54.5519,13703.0
2018-03-12 11:20:00,59.6,59.65,59.59,59.61,22708.0,54.5519,54.5976,54.5427,54.561,22708.0
2018-03-12 11:25:00,59.61,59.65,59.54,59.63,16106.0,54.561,54.5976,54.497,54.5793,16106.0
2018-03-12 11:30:00,59.62,59.67,59.56,59.66,18974.0,54.5702,54.6159,54.5153,54.6068,18974.0
2018-03-12 11:35:00,59.64,59.7,59.6,59.68,13678.0,54.5885,54.6434,54.5519,54.6251,13678.0
2018-03-12 11:40:00,59.68,59.82,59.67,59.82,69936.0,54.6251,54.7532,54.6159,54.7532,69936.0
2018-03-12 11:45:00,59.82,59.84,59.74,59.78,34966.0,54.7532,54.7715,54.68,54.7166,34966.0
2018-03-12 11:50:00,59.78,59.87,59.75,59.86,33433.0,54.7166,54.799,54.6892,54.7899,33433.0
2018-03-12 11:55:00,59.86,59.88,59.74,59.75,15132.0,54.7899,54.8082,54.68,54.6892,15132.0
2018-03-12 12:00:00,59.76,59.83,59.75,59.83,17521.0,54.6983,54.7624,54.6892,54.7624,17521.0
2018-03-12 12:05:00,59.83,59.84,59.8,59.81,10222.0,54.7624,54.7715,54.7349,54.7441,10222.0
2018-03-12 12:10:00,59.81,59.89,59.79,59.89,29319.0,54.7441,54.8173,54.7258,54.8173,29319.0
2018-03-12 12:15:00,59.89,59.89,59.77,59.83,24708.0,54.8173,54.8173,54.7075,54.7624,24708.0
2018-03-12 12:20:00,59.83,59.87,59.78,59.87,23242.0,54.7624,54.799,54.7166,54.799,23242.0
2018-03-12 12:25:00,59.87,59.92,59.84,59.85,28159.0,54.799,54.8448,54.7715,54.7807,28159.0
2018-03-12 12:30:00,59.84,59.86,59.77,59.78,7617.0,54.7715,54.7899,54.7075,54.7166,7617.0
2018-03-12 12:35:00,59.78,59.78,59.59,59.63,47672.0,54.7166,54.7166,54.5427,54.5793,47672.0
2018-03-12 12:40:00,59.63,59.68,59.61,59.64,11950.0,54.5793,54.6251,54.561,54.5885,11950.0
2018-03-12 12:45:00,59.63,59.66,59.6,59.6,7100.0,54.5793,54.6068,54.5519,54.5519,7100.0
2018-03-12 12:50:00,59.61,59.64,59.6,59.64,8912.0,54.561,54.5885,54.5519,54.5885,8912.0
2018-03-12 12:55:00,59.64,59.68,59.64,59.66,12096.0,54.5885,54.6251,54.5885,54.6068,12096.0
2018-03-12 13:00:00,59.66,59.72,59.65,59.72,17376.0,54.6068,54.6617,54.5976,54.6617,17376.0
2018-03-12 13:05:00,59.71,59.74,59.66,59.66,15386.0,54.6526,54.68,54.6068,54.6068,15386.0
2018-03-12 13:10:00,59.66,59.73,59.65,59.69,23888.0,54.6068,54.6709,54.5976,54.6342,23888.0
2018-03-12 13:15:00,59.7,59.73,59.66,59.73,15156.0,54.6434,54.6709,54.6068,54.6709,15156.0
2018-03-12 13:20:00,59.72,59.73,59.62,59.65,17517.0,54.6617,54.6709,54.5702,54.5976,17517.0
2018-03-12 13:25:00,59.65,59.65,59.62,59.65,9445.0,54.5976,54.5976,54.5702,54.5976,9445.0
2018-03-12 13:30:00,59.65,59.74,59.64,59.74,10825.0,54.5976,54.68,54.5885,54.68,10825.0
2018-03-12 13:35:00,59.74,59.78,59.73,59.75,11819.0,54.68,54.7166,54.6709,54.6892,11819.0
2018-03-12 13:40:00,59.77,59.8,59.73,59.77,12118.0,54.7075,54.7349,54.6709,54.7075,12118.0
2018-03-12 13:45:00,59.76,59.79,59.73,59.74,26802.0,54.6983,54.7258,54.6709,54.68,26802.0
2018-03-12 13:50:00,59.75,59.75,59.67,59.67,33689.0,54.6892,54.6892,54.6159,54.6159,33689.0
2018-03-12 13:55:00,59.67,59.72,59.64,59.64,22044.0,54.6159,54.6617,54.5885,54.5885,22044.0
2018-03-12 14:00:00,59.63,59.73,59.63,59.73,10999.0,54.5793,54.6709,54.5793,54.6709,10999.0
2018-03-12 14:05:00,59.73,59.73,59.65,59.66,12709.0,54.6709,54.6709,54.5976,54.6068,12709.0
2018-03-12 14:10:00,59.64,59.64,59.55,59.57,20702.0,54.5885,54.5885,54.5061,54.5244,20702.0
2018-03-12 14:15:00,59.57,59.61,59.52,59.61,24181.0,54.5244,54.561,54.4786,54.561,24181.0
2018-03-12 14:20:00,59.63,59.64,59.58,59.62,21302.0,54.5793,54.5885,54.5336,54.5702,21302.0
2018-03-12 14:25:00,59.62,59.7,59.62,59.64,19082.0,54.5702,54.6434,54.5702,54.5885,19082.0
2018-03-12 14:30:00,59.65,59.69,59.62,59.62,11764.0,54.5976,54.6342,54.5702,54.5702,11764.0
2018-03-12 14:35:00,59.62,59.7,59.62,59.7,18542.0,54.5702,54.6434,54.5702,54.6434,18542.0
2018-03-12 14:40:00,59.7,59.72,59.66,59.69,19053.0,54.6434,54.6617,54.6068,54.6342,19053.0
2018-03-12 14:45:00,59.68,59.7,59.61,59.61,18354.0,54.6251,54.6434,54.561,54.561,18354.0
2018-03-12 14:50:00,59.61,59.64,59.61,59.62,27121.0,54.561,54.5885,54.561,54.5702,27121.0
2018-03-12 14:55:00,59.63,59.69,59.59,59.69,53040.0,54.5793,54.6342,54.5427,54.6342,53040.0
2018-03-12 15:00:00,59.69,59.78,59.68,59.74,56991.0,54.6342,54.7166,54.6251,54.68,56991.0
2018-03-12 15:05:00,59.75,59.89,59.74,59.86,74871.0,54.6892,54.8173,54.68,54.7899,74871.0
2018-03-12 15:10:00,59.85,59.91,59.8,59.81,52048.0,54.7807,54.8356,54.7349,54.7441,52048.0
2018-03-12 15:15:00,59.8,59.8,59.74,59.76,50768.0,54.7349,54.7349,54.68,54.6983,50768.0
2018-03-12 15:20:00,59.77,59.87,59.75,59.84,45133.0,54.7075,54.799,54.6892,54.7715,45133.0
2018-03-12 15:25:00,59.84,59.84,59.76,59.81,36827.0,54.7715,54.7715,54.6983,54.7441,36827.0
2018-03-12 15:30:00,59.8,59.9,59.79,59.89,71169.0,54.7349,54.8265,54.7258,54.8173,71169.0
2018-03-12 15:35:00,59.9,59.91,59.83,59.86,84172.0,54.8265,54.8356,54.7624,54.7899,84172.0
2018-03-12 15:40:00,59.86,59.88,59.84,59.86,105573.0,54.7899,54.8082,54.7715,54.7899,105573.0
2018-03-12 15:45:00,59.87,59.89,59.8,59.81,135288.0,54.799,54.8173,54.7349,54.7441,135288.0
2018-03-12 15:50:00,59.81,59.85,59.79,59.82,115260.0,54.7441,54.7807,54.7258,54.7532,115260.0
2018-03-12 15:55:00,59.81,59.85,59.78,59.78,392177.0,54.7441,54.7807,54.7166,54.7166,392177.0
2018-03-13 09:30:00,60.05,60.34,60.01,60.12,389006.0,54.9638,55.2292,54.9271,55.0278,389006.0
2018-03-13 09:35:00,60.11,60.11,59.88,59.92,162117.0,55.0187,55.0187,54.8082,54.8448,162117.0
2018-03-13 09:40:00,59.91,60.15,59.78,60.14,153099.0,54.8356,55.0553,54.7166,55.0461,153099.0
2018-03-13 09:45:00,60.15,60.26,60.09,60.09,74252.0,55.0553,55.156,55.0004,55.0004,74252.0
2018-03-13 09:50:00,60.09,60.13,60.04,60.08,50064.0,55.0004,55.037,54.9546,54.9912,50064.0
2018-03-13 09:55:00,60.06,60.17,60.06,60.14,43478.0,54.9729,55.0736,54.9729,55.0461,43478.0
2018-03-13 10:00:00,60.15,60.25,60.13,60.2,78051.0,55.0553,55.1468,55.037,55.1011,78051.0
2018-03-13 10:05:00,60.2,60.22,60.15,60.22,80454.0,55.1011,55.1194,55.0553,55.1194,80454.0
2018-03-13 10:10:00,60.23,60.61,60.18,60.58,121293.0,55.1285,55.4763,55.0827,55.4489,121293.0
2018-03-13 10:15:00,60.59,60.76,60.57,60.58,66741.0,55.458,55.6136,55.4397,55.4489,66741.0
2018-03-13 10:20:00,60.58,60.7,60.45,60.45,60620.0,55.4489,55.5587,55.3299,55.3299,60620.0
2018-03-13 10:25:00,60.46,60.46,60.17,60.2,79569.0,55.339,55.339,55.0736,55.1011,79569.0
2018-03-13 10:30:00,60.21,60.37,60.19,60.32,32643.0,55.1102,55.2567,55.0919,55.2109,32643.0
2018-03-13 10:35:00,60.31,60.31,60.11,60.28,120004.0,55.2017,55.2017,55.0187,55.1743,120004.0
2018-03-13 10:40:00,60.3,60.56,60.29,60.55,51195.0,55.1926,55.4306,55.1834,55.4214,51195.0
2018-03-13 10:45:00,60.55,60.59,60.5,60.51,27506.0,55.4214,55.458,55.3756,55.3848,27506.0
2018-03-13 10:50:00,60.51,60.51,60.43,60.48,48266.0,55.3848,55.3848,55.3116,55.3573,48266.0
2018-03-13 10:55:00,60.48,60.5,60.37,60.4,52084.0,55.3573,55.3756,55.2567,55.2841,52084.0
2018-03-13 11:00:00,60.4,60.48,60.38,60.42,38252.0,55.2841,55.3573,55.2658,55.3024,38252.0
2018-03-13 11:05:00,60.42,60.45,60.38,60.44,28449.0,55.3024,55.3299,55.2658,55.3207,28449.0
2018-03-13 11:10:00,60.42,60.48,60.38,60.39,38986.0,55.3024,55.3573,55.2658,55.275,38986.0
2018-03-13 11:15:00,60.38,60.53,60.35,60.49,100112.0,55.2658,55.4031,55.2383,55.3665,100112.0
2018-03-13 11:20:00,60.5,60.51,60.31,60.31,34015.0,55.3756,55.3848,55.2017,55.2017,34015.0
2018-03-13 11:25:00,60.3,60.32,60.24,60.28,29487.0,55.1926,55.2109,55.1377,55.1743,29487.0
2018-03-13 11:30:00,60.29,60.34,60.26,60.27,35625.0,55.1834,55.2292,55.156,55.1651,35625.0
2018-03-13 11:35:00,60.26,60.27,60.13,60.14,78585.0,55.156,55.1651,55.037,55.0461,78585.0
2018-03-13 11:40:00,60.13,60.22,60.0,60.2,109368.0,55.037,55.1194,54.918,55.1011,109368.0
2018-03-13 11:45:00,60.21,60.29,60.2,60.21,31923.0,55.1102,55.1834,55.1011,55.1102,31923.0
2018-03-13 11:50:00,60.21,60.24,60.17,60.21,16228.0,55.1102,55.1377,55.0736,55.1102,16228.0
2018-03-13 11:55:00,60.22,60.26,60.14,60.15,26978.0,55.1194,55.156,55.0461,55.0553,26978.0
2018-03-13 12:00:00,60.16,60.17,60.04,60.04,28835.0,55.0644,55.0736,54.9546,54.9546,28835.0
2018-03-13 12:05:00,60.02,60.1,60.0,60.05,26933.0,54.9363,55.0095,54.918,54.9638,26933.0
2018-03-13 12:10:00,60.05,60.11,60.03,60.05,16074.0,54.9638,55.0187,54.9455,54.9638,16074.0
2018-03-13 12:15:00,60.07,60.1,60.03,60.1,23773.0,54.9821,55.0095,54.9455,55.0095,23773.0
2018-03-13 12:20:00,60.12,60.14,60.09,60.09,19581.0,55.0278,55.0461,55.0004,55.0004,19581.0
2018-03-13 12:25:00,60.1,60.19,60.1,60.19,20130.0,55.0095,55.0919,55.0095,55.0919,20130.0
2018-03-13 12:30:00,60.18,60.28,60.18,60.26,23533.0,55.0827,55.1743,55.0827,55.156,23533.0
2018-03-13 12:35:00,60.26,60.26,60.17,60.23,22228.0,55.156,55.156,55.0736,55.1285,22228.0
2018-03-13 12:40:00,60.24,60.25,60.18,60.22,32513.0,55.1377,55.1468,55.0827,55.1194,32513.0
2018-03-13 12:45:00,60.21,60.25,60.17,60.19,23980.0,55.1102,55.1468,55.0736,55.0919,23980.0
2018-03-13 12:50:00,60.2,60.23,60.16,60.19,35079.0,55.1011,55.1285,55.0644,55.0919,35079.0
2018-03-13 12:55:00,60.19,60.36,60.19,60.3,42091.0,55.0919,55.2475,55.0919,55.1926,42091.0
2018-03-13 13:00:00,60.3,60.41,60.27,60.38,40635.0,55.1926,55.2933,55.1651,55.2658,40635.0
2018-03-13 13:05:00,60.38,60.44,60.37,60.4,31419.0,55.2658,55.3207,55.2567,55.2841,31419.0
2018-03-13 13:10:00,60.39,60.48,60.39,60.46,26065.0,55.275,55.3573,55.275,55.339,26065.0
2018-03-13 13:15:00,60.47,60.49,60.43,60.45,22836.0,55.3482,55.3665,55.3116,55.3299,22836.0
2018-03-13 13:20:00,60.46,60.52,60.46,60.5,16006.0,55.339,55.3939,55.339,55.3756,16006.0
2018-03-13 13:25:00,60.5,60.57,60.5,60.55,21303.0,55.3756,55.4397,55.3756,55.4214,21303.0
2018-03-13 13:30:00,60.55,60.56,60.46,60.5,28482.0,55.4214,55.4306,55.339,55.3756,28482.0
2018-03-13 13:35:00,60.5,60.58,60.5,60.58,17962.0,55.3756,55.4489,55.3756,55.4489,17962.0
2018-03-13 13:40:00,60.58,60.58,60.47,60.5,39161.0,55.4489,55.4489,55.3482,55.3756,39161.0
2018-03-13 13:45:00,60.51,60.51,60.42,60.42,45429.0,55.3848,55.3848,55.3024,55.3024,45429.0
2018-03-13 13:50:00,60.42,60.44,60.33,60.43,41091.0,55.3024,55.3207,55.22,55.3116,41091.0
2018-03-13 13:55:00,60.43,60.44,60.33,60.34,33780.0,55.3116,55.3207,55.22,55.2292,33780.0
2018-03-13 14:00:00,60.33,60.4,60.32,60.4,25686.0,55.22,55.2841,55.2109,55.2841,25686.0
2018-03-13 14:05:00,60.41,60.43,60.33,60.37,29107.0,55.2933,55.3116,55.22,55.2567,29107.0
2018-03-13 14:10:00,60.38,60.39,60.29,60.3,26763.0,55.2658,55.275,55.1834,55.1926,26763.0
2018-03-13 14:15:00,60.3,60.41,60.3,60.41,30670.0,55.1926,55.2933,55.1926,55.2933,30670.0
2018-03-13 14:20:00,60.41,60.45,60.36,60.36,23237.0,55.2933,55.3299,55.2475,55.2475,23237.0
2018-03-13 14:25:00,60.36,60.4,60.35,60.38,23431.0,55.2475,55.2841,55.2383,55.2658,23431.0
2018-03-13 14:30:00,60.39,60.53,60.35,60.52,30719.0,55.275,55.4031,55.2383,55.3939,30719.0
2018-03-13 14:35:00,60.52,60.52,60.42,60.46,29604.0,55.3939,55.3939,55.3024,55.339,29604.0
2018-03-13 14:40:00,60.45,60.45,60.36,60.4,33558.0,55.3299,55.3299,55.2475,55.2841,33558.0
2018-03-13 14:45:00,60.39,60.41,60.36,60.4,31321.0,55.275,55.2933,55.2475,55.2841,31321.0
2018-03-13 14:50:00,60.4,60.41,60.32,60.32,35282.0,55.2841,55.2933,55.2109,55.2109,35282.0
2018-03-13 14:55:00,60.32,60.38,60.3,60.38,45853.0,55.2109,55.2658,55.1926,55.2658,45853.0
2018-03-13 15:00:00,60.38,60.42,60.37,60.41,56393.0,55.2658,55.3024,55.2567,55.2933,56393.0
2018-03-13 15:05:00,60.4,60.41,60.31,60.39,47241.0,55.2841,55.2933,55.2017,55.275,47241.0
2018-03-13 15:10:00,60.39,60.46,60.37,60.45,47465.0,55.275,55.339,55.2567,55.3299,47465.0
2018-03-13 15:15:00,60.45,60.45,60.3,60.32,60228.0,55.3299,55.3299,55.1926,55.2109,60228.0
2018-03-13 15:20:00,60.32,60.38,60.31,60.33,41157.0,55.2109,55.2658,55.2017,55.22,41157.0
2018-03-13 15:25:00,60.34,60.38,60.32,60.33,44071.0,55.2292,55.2658,55.2109,55.22,44071.0
2018-03-13 15:30:00,60.33,60.41,60.32,60.39,61697.0,55.22,55.2933,55.2109,55.275,61697.0
2018-03-13 15:35:00,60.4,60.4,60.29,60.33,77844.0,55.2841,55.2841,55.1834,55.22,77844.0
2018-03-13 15:40:00,60.33,60.37,60.3,60.34,89729.0,55.22,55.2567,55.1926,55.2292,89729.0
2018-03-13 15:45:00,60.33,60.38,60.3,60.32,95113.0,55.22,55.2658,55.1926,55.2109,95113.0
2018-03-13 15:50:00,60.32,60.38,60.26,60.28,177251.0,55.2109,55.2658,55.156,55.1743,177251.0
2018-03-13 15:55:00,60.28,60.39,60.26,60.33,259235.0,55.1743,55.275,55.156,55.22,259235.0
2018-03-14 09:30:00,60.37,60.65,60.2,60.62,96476.0,55.2567,55.5129,55.1011,55.4855,96476.0
2018-03-14 09:35:00,60.62,60.67,60.43,60.62,44911.0,55.4855,55.5312,55.3116,55.4855,44911.0
2018-03-14 09:40:00,60.63,60.83,60.47,60.73,97725.0,55.4946,55.6777,55.3482,55.5862,97725.0
2018-03-14 09:45:00,60.73,60.8,60.64,60.65,34681.0,55.5862,55.6502,55.5038,55.5129,34681.0
2018-03-14 09:50:00,60.65,60.72,60.6,60.71,51657.0,55.5129,55.577,55.4672,55.5679,51657.0
2018-03-14 09:55:00,60.72,60.79,60.62,60.72,50441.0,55.577,55.6411,55.4855,55.577,50441.0
2018-03-14 10:00:00,60.72,60.72,60.4,60.43,58973.0,55.577,55.577,55.2841,55.3116,58973.0
2018-03-14 10:05:00,60.41,60.44,60.33,60.4,41775.0,55.2933,55.3207,55.22,55.2841,41775.0
2018-03-14 10:10:00,60.37,60.37,60.08,60.11,56403.0,55.2567,55.2567,54.9912,55.0187,56403.0
2018-03-14 10:15:00,60.11,60.22,60.0,60.06,68315.0,55.0187,55.1194,54.918,54.9729,68315.0
2018-03-14 10:20:00,60.05,60.18,60.01,60.17,35322.0,54.9638,55.0827,54.9271,55.0736,35322.0
2018-03-14 10:25:00,60.17,60.18,60.06,60.09,21556.0,55.0736,55.0827,54.9729,55.0004,21556.0
2018-03-14 10:30:00,60.09,60.16,60.04,60.14,22936.0,55.0004,55.0644,54.9546,55.0461,22936.0
2018-03-14 10:35:00,60.13,60.15,60.04,60.13,26419.0,55.037,55.0553,54.9546,55.037,26419.0
2018-03-14 10:40:00,60.14,60.23,60.14,60.22,34648.0,55.0461,55.1285,55.0461,55.1194,34648.0
2018-03-14 10:45:00,60.22,60.26,60.11,60.16,33269.0,55.1194,55.156,55.0187,55.0644,33269.0
2018-03-14 10:50:00,60.14,60.21,60.12,60.14,49855.0,55.0461,55.1102,55.0278,55.0461,49855.0
2018-03-14 10:55:00,60.14,60.19,60.05,60.06,38163.0,55.0461,55.0919,54.9638,54.9729,38163.0
2018-03-14 11:00:00,60.07,60.08,59.83,59.83,43969.0,54.9821,54.9912,54.7624,54.7624,43969.0
2018-03-14 11:05:00,59.84,59.87,59.77,59.85,35524.0,54.7715,54.799,54.7075,54.7807,35524.0
2018-03-14 11:10:00,59.85,59.92,59.79,59.92,30108.0,54.7807,54.8448,54.7258,54.8448,30108.0
2018-03-14 11:15:00,59.92,60.01,59.91,60.01,27325.0,54.8448,54.9271,54.8356,54.9271,27325.0
2018-03-14 11:20:00,60.02,60.02,59.91,60.0,84592.0,54.9363,54.9363,54.8356,54.918,84592.0
2018-03-14 11:25:00,60.0,60.01,59.92,60.0,58267.0,54.918,54.9271,54.8448,54.918,58267.0
2018-03-14 11:30:00,60.0,60.03,59.81,59.86,78130.0,54.918,54.9455,54.7441,54.7899,78130.0
2018-03-14 11:35:00,59.85,59.85,59.56,59.65,69209.0,54.7807,54.7807,54.5153,54.5976,69209.0
2018-03-14 11:40:00,59.64,59.74,59.59,59.7,79283.0,54.5885,54.68,54.5427,54.6434,79283.0
2018-03-14 11:45:00,59.71,59.82,59.67,59.75,42860.0,54.6526,54.7532,54.6159,54.6892,42860.0
2018-03-14 11:50:00,59.77,59.9,59.77,59.8,19380.0,54.7075,54.8265,54.7075,54.7349,19380.0
2018-03-14 11:55:00,59.8,59.84,59.64,59.66,54795.0,54.7349,54.7715,54.5885,54.6068,54795.0
2018-03-14 12:00:00,59.7,59.71,59.53,59.54,18220.0,54.6434,54.6526,54.4878,54.497,18220.0
2018-03-14 12:05:00,59.54,59.59,59.48,59.5,38631.0,54.497,54.5427,54.442,54.4603,38631.0
2018-03-14 12:10:00,59.5,59.54,59.45,59.47,22332.0,54.4603,54.497,54.4146,54.4329,22332.0
2018-03-14 12:15:00,59.47,59.59,59.47,59.52,30414.0,54.4329,54.5427,54.4329,54.4786,30414.0
2018-03-14 12:20:00,59.52,59.54,59.42,59.45,20586.0,54.4786,54.497,54.3871,54.4146,20586.0
2018-03-14 12:25:00,59.44,59.44,59.32,59.39,40433.0,54.4054,54.4054,54.2956,54.3597,40433.0
2018-03-14 12:30:00,59.39,59.47,59.37,59.4,38880.0,54.3597,54.4329,54.3414,54.3688,38880.0
2018-03-14 12:35:00,59.42,59.59,59.42,59.54,37433.0,54.3871,54.5427,54.3871,54.497,37433.0
2018-03-14 12:40:00,59.55,59.61,59.53,59.59,30354.0,54.5061,54.561,54.4878,54.5427,30354.0
2018-03-14 12:45:00,59.59,59.65,59.51,59.6,35636.0,54.5427,54.5976,54.4695,54.5519,35636.0
2018-03-14 12:50:00,59.59,59.59,59.51,59.58,25418.0,54.5427,54.5427,54.4695,54.5336,25418.0
2018-03-14 12:55:00,59.58,59.63,59.53,59.55,14123.0,54.5336,54.5793,54.4878,54.5061,14123.0
2018-03-14 13:00:00,59.55,59.55,59.39,59.43,19816.0,54.5061,54.5061,54.3597,54.3963,19816.0
2018-03-14 13:05:00,59.43,59.49,59.39,59.43,17101.0,54.3963,54.4512,54.3597,54.3963,17101.0
2018-03-14 13:10:00,59.44,59.48,59.4,59.41,27344.0,54.4054,54.442,54.3688,54.378,27344.0
2018-03-14 13:15:00,59.4,59.5,59.39,59.49,15084.0,54.3688,54.4603,54.3597,54.4512,15084.0
2018-03-14 13:20:00,59.48,59.61,59.47,59.6,38730.0,54.442,54.561,54.4329,54.5519,38730.0
2018-03-14 13:25:00,59.6,59.63,59.54,59.59,27109.0,54.5519,54.5793,54.497,54.5427,27109.0
2018-03-14 13:30:00,59.6,59.77,59.59,59.71,51925.0,54.5519,54.7075,54.5427,54.6526,51925.0
2018-03-14 13:35:00,59.7,59.78,59.69,59.7,36936.0,54.6434,54.7166,54.6342,54.6434,36936.0
2018-03-14 13:40:00,59.7,59.78,59.69,59.75,34447.0,54.6434,54.7166,54.6342,54.6892,34447.0
2018-03-14 13:45:00,59.76,59.82,59.74,59.79,50453.0,54.6983,54.7532,54.68,54.7258,50453.0
2018-03-14 13:50:00,59.79,59.84,59.77,59.77,27717.0,54.7258,54.7715,54.7075,54.7075,27717.0
2018-03-14 13:55:00,59.77,59.79,59.72,59.75,22022.0,54.7075,54.7258,54.6617,54.6892,22022.0
2018-03-14 14:00:00,59.75,59.81,59.7,59.75,49684.0,54.6892,54.7441,54.6434,54.6892,49684.0
2018-03-14 14:05:00,59.75,59.77,59.68,59.75,19130.0,54.6892,54.7075,54.6251,54.6892,19130.0
2018-03-14 14:10:00,59.76,59.77,59.69,59.75,38865.0,54.6983,54.7075,54.6342,54.6892,38865.0
2018-03-14 14:15:00,59.75,59.81,59.73,59.8,53377.0,54.6892,54.7441,54.6709,54.7349,53377.0
2018-03-14 14:20:00,59.8,59.91,59.8,59.85,33319.0,54.7349,54.8356,54.7349,54.7807,33319.0
2018-03-14 14:25:00,59.86,59.87,59.72,59.77,47829.0,54.7899,54.799,54.6617,54.7075,47829.0
2018-03-14 14:30:00,59.76,59.86,59.75,59.86,32796.0,54.6983,54.7899,54.6892,54.7899,32796.0
2018-03-14 14:35:00,59.87,59.87,59.64,59.68,35422.0,54.799,54.799,54.5885,54.6251,35422.0
2018-03-14 14:40:00,59.68,59.74,59.58,59.6,26812.0,54.6251,54.68,54.5336,54.5519,26812.0
2018-03-14 14:45:00,59.6,59.64,59.54,59.61,25468.0,54.5519,54.5885,54.497,54.561,25468.0
2018-03-14 14:50:00,59.62,59.62,59.53,59.54,22259.0,54.5702,54.5702,54.4878,54.497,22259.0
2018-03-14 14:55:00,59.54,59.65,59.54,59.63,25586.0,54.497,54.5976,54.497,54.5793,25586.0
2018-03-14 15:00:00,59.63,59.64,59.55,59.55,24492.0,54.5793,54.5885,54.5061,54.5061,24492.0
2018-03-14 15:05:00,59.56,59.57,59.51,59.52,29083.0,54.5153,54.5244,54.4695,54.4786,29083.0
2018-03-14 15:10:00,59.53,59.55,59.44,59.51,43662.0,54.4878,54.5061,54.4054,54.4695,43662.0
2018-03-14 15:15:00,59.51,59.59,59.5,59.52,77139.0,54.4695,54.5427,54.4603,54.4786,77139.0
2018-03-14 15:20:00,59.53,59.62,59.44,59.59,40005.0,54.4878,54.5702,54.4054,54.5427,40005.0
2018-03-14 15:25:00,59.58,59.63,59.56,59.57,61567.0,54.5336,54.5793,54.5153,54.5244,61567.0
2018-03-14 15:30:00,59.57,59.61,59.53,59.54,88845.0,54.5244,54.561,54.4878,54.497,88845.0
2018-03-14 15:35:00,59.53,59.58,59.49,59.51,84647.0,54.4878,54.5336,54.4512,54.4695,84647.0
2018-03-14 15:40:00,59.51,59.54,59.47,59.54,127617.0,54.4695,54.497,54.4329,54.497,127617.0
2018-03-14 15:45:00,59.54,59.66,59.51,59.66,160887.0,54.497,54.6068,54.4695,54.6068,160887.0
2018-03-14 15:50:00,59.66,59.69,59.64,59.64,143044.0,54.6068,54.6342,54.5885,54.5885,143044.0
2018-03-14 15:55:00,59.65,59.68,59.58,59.64,367877.0,54.5976,54.6251,54.5336,54.5885,367877.0
2018-03-15 09:30:00,59.69,59.88,59.69,59.74,53125.0,54.6342,54.8082,54.6342,54.68,53125.0
2018-03-15 09:35:00,59.76,59.8,59.47,59.47,41044.0,54.6983,54.7349,54.4329,54.4329,41044.0
2018-03-15 09:40:00,59.45,59.56,59.32,59.44,53355.0,54.4146,54.5153,54.2956,54.4054,53355.0
2018-03-15 09:45:00,59.45,59.55,59.41,59.42,33548.0,54.4146,54.5061,54.378,54.3871,33548.0
2018-03-15 09:50:00,59.4,59.42,59.33,59.42,26318.0,54.3688,54.3871,54.3047,54.3871,26318.0
2018-03-15 09:55:00,59.42,59.44,59.31,59.32,40544.0,54.3871,54.4054,54.2864,54.2956,40544.0
2018-03-15 10:00:00,59.33,59.36,59.21,59.28,45575.0,54.3047,54.3322,54.1949,54.259,45575.0
2018-03-15 10:05:00,59.28,59.44,59.27,59.44,18700.0,54.259,54.4054,54.2498,54.4054,18700.0
2018-03-15 10:10:00,59.45,59.55,59.44,59.51,42299.0,54.4146,54.5061,54.4054,54.4695,42299.0
2018-03-15 10:15:00,59.5,59.51,59.38,59.41,29801.0,54.4603,54.4695,54.3505,54.378,29801.0
2018-03-15 10:20:00,59.4,59.42,59.34,59.41,43616.0,54.3688,54.3871,54.3139,54.378,43616.0
2018-03-15 10:25:00,59.4,59.47,59.4,59.43,25228.0,54.3688,54.4329,54.3688,54.3963,25228.0
2018-03-15 10:30:00,59.45,59.49,59.39,59.39,24499.0,54.4146,54.4512,54.3597,54.3597,24499.0
2018-03-15 10:35:00,59.39,59.46,59.32,59.34,36866.0,54.3597,54.4237,54.2956,54.3139,36866.0
2018-03-15 10:40:00,59.34,59.52,59.34,59.52,36232.0,54.3139,54.4786,54.3139,54.4786,36232.0
2018-03-15 10:45:00,59.52,59.61,59.51,59.58,23586.0,54.4786,54.561,54.4695,54.5336,23586.0
2018-03-15 10:50:00,59.58,59.58,59.5,59.54,12708.0,54.5336,54.5336,54.4603,54.497,12708.0
2018-03-15 10:55:00,59.54,59.68,59.54,59.63,34873.0,54.497,54.6251,54.497,54.5793,34873.0
2018-03-15 11:00:00,59.62,59.7,59.57,59.66,25538.0,54.5702,54.6434,54.5244,54.6068,25538.0
2018-03-15 11:05:00,59.66,59.7,59.59,59.69,25062.0,54.6068,54.6434,54.5427,54.6342,25062.0
2018-03-15 11:10:00,59.69,59.77,59.69,59.77,20772.0,54.6342,54.7075,54.6342,54.7075,20772.0
2018-03-15 11:15:00,59.77,59.77,59.7,59.71,19066.0,54.7075,54.7075,54.6434,54.6526,19066.0
2018-03-15 11:20:00,59.73,59.77,59.73,59.76,11715.0,54.6709,54.7075,54.6709,54.6983,11715.0
2018-03-15 11:25:00,59.76,59.82,59.76,59.78,25988.0,54.6983,54.7532,54.6983,54.7166,25988.0
2018-03-15 11:30:00,59.78,59.79,59.75,59.76,14163.0,54.7166,54.7258,54.6892,54.6983,14163.0
2018-03-15 11:35:00,59.76,59.78,59.75,59.78,14859.0,54.6983,54.7166,54.6892,54.7166,14859.0
2018-03-15 11:40:00,59.77,59.78,59.68,59.72,15900.0,54.7075,54.7166,54.6251,54.6617,15900.0
2018-03-15 11:45:00,59.72,59.74,59.67,59.68,11170.0,54.6617,54.68,54.6159,54.6251,11170.0
2018-03-15 11:50:00,59.69,59.7,59.57,59.59,18427.0,54.6342,54.6434,54.5244,54.5427,18427.0
2018-03-15 11:55:00,59.6,59.67,59.57,59.67,17923.0,54.5519,54.6159,54.5244,54.6159,17923.0
2018-03-15 12:00:00,59.67,59.67,59.56,59.61,19862.0,54.6159,54.6159,54.5153,54.561,19862.0
2018-03-15 12:05:00,59.59,59.64,59.57,59.58,13918.0,54.5427,54.5885,54.5244,54.5336,13918.0
2018-03-15 12:10:00,59.57,59.6,59.53,59.56,10692.0,54.5244,54.5519,54.4878,54.5153,10692.0
2018-03-15 12:15:00,59.54,59.64,59.52,59.62,44356.0,54.497,54.5885,54.4786,54.5702,44356.0
2018-03-15 12:20:00,59.62,59.72,59.62,59.65,21014.0,54.5702,54.6617,54.5702,54.5976,21014.0
2018-03-15 12:25:00,59.67,59.74,59.67,59.69,41710.0,54.6159,54.68,54.6159,54.6342,41710.0
2018-03-15 12:30:00,59.68,59.7,59.6,59.7,46438.0,54.6251,54.6434,54.5519,54.6434,46438.0
2018-03-15 12:35:00,59.71,59.76,59.69,59.73,28440.0,54.6526,54.6983,54.6342,54.6709,28440.0
2018-03-15 12:40:00,59.73,59.76,59.7,59.75,26841.0,54.6709,54.6983,54.6434,54.6892,26841.0
2018-03-15 12:45:00,59.75,59.82,59.72,59.8,25034.0,54.6892,54.7532,54.6617,54.7349,25034.0
2018-03-15 12:50:00,59.81,59.91,59.81,59.84,32832.0,54.7441,54.8356,54.7441,54.7715,32832.0
2018-03-15 12:55:00,59.84,59.9,59.79,59.86,26730.0,54.7715,54.8265,54.7258,54.7899,26730.0
2018-03-15 13:00:00,59.87,59.95,59.85,59.9,38475.0,54.799,54.8722,54.7807,54.8265,38475.0
2018-03-15 13:05:00,59.91,59.97,59.89,59.97,26529.0,54.8356,54.8905,54.8173,54.8905,26529.0
2018-03-15 13:10:00,59.98,60.05,59.97,60.01,29441.0,54.8997,54.9638,54.8905,54.9271,29441.0
2018-03-15 13:15:00,60.02,60.12,59.99,60.07,49951.0,54.9363,55.0278,54.9088,54.9821,49951.0
2018-03-15 13:20:00,60.07,60.11,59.98,59.99,27606.0,54.9821,55.0187,54.8997,54.9088,27606.0
2018-03-15 13:25:00,60.0,60.06,59.98,60.05,18449.0,54.918,54.9729,54.8997,54.9638,18449.0
2018-03-15 13:30:00,60.05,60.1,60.01,60.05,33075.0,54.9638,55.0095,54.9271,54.9638,33075.0
2018-03-15 13:35:00,60.06,60.08,59.99,60.0,37663.0,54.9729,54.9912,54.9088,54.918,37663.0
2018-03-15 13:40:00,60.0,60.06,59.99,60.05,20265.0,54.918,54.9729,54.9088,54.9638,20265.0
2018-03-15 13:45:00,60.05,60.13,60.05,60.1,63170.0,54.9638,55.037,54.9638,55.0095,63170.0
2018-03-15 13:50:00,60.1,60.13,60.04,60.09,14800.0,55.0095,55.037,54.9546,55.0004,14800.0
2018-03-15 13:55:00,60.1,60.11,59.95,60.0,64058.0,55.0095,55.0187,54.8722,54.918,64058.0
2018-03-15 14:00:00,60.0,60.07,59.99,60.07,56477.0,54.918,54.9821,54.9088,54.9821,56477.0
2018-03-15 14:05:00,60.06,60.13,60.06,60.12,46440.0,54.9729,55.037,54.9729,55.0278,46440.0
2018-03-15 14:10:00,60.12,60.15,60.07,60.15,40245.0,55.0278,55.0553,54.9821,55.0553,40245.0
2018-03-15 14:15:00,60.16,60.23,60.16,60.16,48067.0,55.0644,55.1285,55.0644,55.0644,48067.0
2018-03-15 14:20:00,60.16,60.22,60.13,60.2,52415.0,55.0644,55.1194,55.037,55.1011,52415.0
2018-03-15 14:25:00,60.21,60.27,60.19,60.23,42575.0,55.1102,55.1651,55.0919,55.1285,42575.0
2018-03-15 14:30:00,60.23,60.24,60.14,60.18,42557.0,55.1285,55.1377,55.0461,55.0827,42557.0
2018-03-15 14:35:00,60.18,60.21,60.13,60.15,45646.0,55.0827,55.1102,55.037,55.0553,45646.0
2018-03-15 14:40:00,60.15,60.19,60.1,60.11,45414.0,55.0553,55.0919,55.0095,55.0187,45414.0
2018-03-15 14:45:00,60.11,60.16,60.0,60.0,81128.0,55.0187,55.0644,54.918,54.918,81128.0
2018-03-15 14:50:00,60.0,60.02,59.95,60.02,43565.0,54.918,54.9363,54.8722,54.9363,43565.0
2018-03-15 14:55:00,60.01,60.08,60.01,60.08,47095.0,54.9271,54.9912,54.9271,54.9912,47095.0
2018-03-15 15:00:00,60.08,60.18,60.07,60.14,48497.0,54.9912,55.0827,54.9821,55.0461,48497.0
2018-03-15 15:05:00,60.15,60.17,60.04,60.05,59365.0,55.0553,55.0736,54.9546,54.9638,59365.0
2018-03-15 15:10:00,60.05,60.07,60.02,60.02,74604.0,54.9638,54.9821,54.9363,54.9363,74604.0
2018-03-15 15:15:00,60.02,60.06,59.99,60.04,66881.0,54.9363,54.9729,54.9088,54.9546,66881.0
2018-03-15 15:20:00,60.05,60.15,60.05,60.12,71934.0,54.9638,55.0553,54.9638,55.0278,71934.0
2018-03-15 15:25:00,60.12,60.17,60.08,60.11,57933.0,55.0278,55.0736,54.9912,55.0187,57933.0
2018-03-15 15:30:00,60.11,60.11,60.04,60.04,72887.0,55.0187,55.0187,54.9546,54.9546,72887.0
2018-03-15 15:35:00,60.05,60.06,59.97,59.98,78417.0,54.9638,54.9729,54.8905,54.8997,78417.0
2018-03-15 15:40:00,59.99,60.06,59.99,60.01,109002.0,54.9088,54.9729,54.9088,54.9271,109002.0
2018-03-15 15:45:00,60.0,60.05,59.97,60.04,146735.0,54.918,54.9638,54.8905,54.9546,146735.0
2018-03-15 15:50:00,60.03,60.04,59.97,59.98,79463.0,54.9455,54.9546,54.8905,54.8997,79463.0
2018-03-15 15:55:00,59.97,60.0,59.94,59.94,187738.0,54.8905,54.918,54.8631,54.8631,187738.0
2018-03-16 09:30:00,60.27,60.6,60.2,60.49,396515.0,55.1651,55.4672,55.1011,55.3665,396515.0
2018-03-16 09:35:00,60.49,61.13,60.49,61.1,136876.0,55.3665,55.9523,55.3665,55.9248,136876.0
2018-03-16 09:40:00,61.09,61.22,60.95,61.2,144495.0,55.9157,56.0347,55.7875,56.0164,144495.0
2018-03-16 09:45:00,61.2,61.31,61.09,61.23,103489.0,56.0164,56.117,55.9157,56.0438,103489.0
2018-03-16 09:50:00,61.24,61.31,61.08,61.15,132167.0,56.053,56.117,55.9065,55.9706,132167.0
2018-03-16 09:55:00,61.15,61.22,61.09,61.11,70816.0,55.9706,56.0347,55.9157,55.934,70816.0
2018-03-16 10:00:00,61.09,61.29,61.06,61.23,125791.0,55.9157,56.0987,55.8882,56.0438,125791.0
2018-03-16 10:05:00,61.25,61.33,61.04,61.06,89325.0,56.0621,56.1353,55.8699,55.8882,89325.0
2018-03-16 10:10:00,61.07,61.13,60.94,60.94,53153.0,55.8974,55.9523,55.7784,55.7784,53153.0
2018-03-16 10:15:00,60.93,60.93,60.77,60.83,51394.0,55.7692,55.7692,55.6228,55.6777,51394.0
2018-03-16 10:20:00,60.83,60.9,60.74,60.83,55069.0,55.6777,55.7418,55.5953,55.6777,55069.0
2018-03-16 10:25:00,60.81,60.84,60.73,60.8,89199.0,55.6594,55.6868,55.5862,55.6502,89199.0
2018-03-16 10:30:00,60.82,61.11,60.78,61.05,88315.0,55.6685,55.934,55.6319,55.8791,88315.0
2018-03-16 10:35:00,61.06,61.11,61.0,61.04,75355.0,55.8882,55.934,55.8333,55.8699,75355.0
2018-03-16 10:40:00,61.02,61.1,61.02,61.07,39782.0,55.8516,55.9248,55.8516,55.8974,39782.0
2018-03-16 10:45:00,61.07,61.1,60.98,61.1,43234.0,55.8974,55.9248,55.815,55.9248,43234.0
2018-03-16 10:50:00,61.11,61.24,61.11,61.13,41138.0,55.934,56.053,55.934,55.9523,41138.0
2018-03-16 10:55:00,61.13,61.21,61.1,61.19,32554.0,55.9523,56.0255,55.9248,56.0072,32554.0
2018-03-16 11:00:00,61.17,61.17,61.01,61.03,46590.0,55.9889,55.9889,55.8424,55.8608,46590.0
2018-03-16 11:05:00,61.03,61.07,60.98,61.05,32475.0,55.8608,55.8974,55.815,55.8791,32475.0
2018-03-16 11:10:00,61.05,61.05,60.96,60.97,19003.0,55.8791,55.8791,55.7967,55.8058,19003.0
2018-03-16 11:15:00,60.97,60.98,60.9,60.96,16422.0,55.8058,55.815,55.7418,55.7967,16422.0
2018-03-16 11:20:00,60.95,61.01,60.94,61.0,20535.0,55.7875,55.8424,55.7784,55.8333,20535.0
2018-03-16 11:25:00,61.0,61.07,60.95,61.05,23276.0,55.8333,55.8974,55.7875,55.8791,23276.0
2018-03-16 11:30:00,61.07,61.16,61.07,61.09,26702.0,55.8974,55.9797,55.8974,55.9157,26702.0
2018-03-16 11:35:00,61.09,61.17,61.08,61.1,31530.0,55.9157,55.9889,55.9065,55.9248,31530.0
2018-03-16 11:40:00,61.1,61.1,60.97,61.03,40992.0,55.9248,55.9248,55.8058,55.8608,40992.0
2018-03-16 11:45:00,61.03,61.13,61.02,61.06,43840.0,55.8608,55.9523,55.8516,55.8882,43840.0
2018-03-16 11:50:00,61.06,61.13,61.01,61.08,34406.0,55.8882,55.9523,55.8424,55.9065,34406.0
2018-03-16 11:55:00,61.08,61.09,61.0,61.01,18467.0,55.9065,55.9157,55.8333,55.8424,18467.0
2018-03-16 12:00:00,61.0,61.07,61.0,61.05,27016.0,55.8333,55.8974,55.8333,55.8791,27016.0
2018-03-16 12:05:00,61.05,61.09,61.0,61.0,21083.0,55.8791,55.9157,55.8333,55.8333,21083.0
2018-03-16 12:10:00,61.01,61.02,60.93,61.0,18233.0,55.8424,55.8516,55.7692,55.8333,18233.0
2018-03-16 12:15:00,61.0,61.01,60.95,60.95,11155.0,55.8333,55.8424,55.7875,55.7875,11155.0
2018-03-16 12:20:00,60.96,60.99,60.93,60.96,9879.0,55.7967,55.8241,55.7692,55.7967,9879.0
2018-03-16 12:25:00,60.96,60.98,60.94,60.94,11763.0,55.7967,55.815,55.7784,55.7784,11763.0
2018-03-16 12:30:00,60.93,61.03,60.93,61.01,14348.0,55.7692,55.8608,55.7692,55.8424,14348.0
2018-03-16 12:35:00,61.01,61.11,61.0,61.08,48182.0,55.8424,55.934,55.8333,55.9065,48182.0
2018-03-16 12:40:00,61.08,61.19,61.07,61.11,26242.0,55.9065,56.0072,55.8974,55.934,26242.0
2018-03-16 12:45:00,61.12,61.31,61.1,61.29,62691.0,55.9431,56.117,55.9248,56.0987,62691.0
2018-03-16 12:50:00,61.29,61.38,61.24,61.37,78436.0,56.0987,56.1811,56.053,56.172,78436.0
2018-03-16 12:55:00,61.37,61.37,61.29,61.32,25402.0,56.172,56.172,56.0987,56.1262,25402.0
2018-03-16 13:00:00,61.32,61.34,61.3,61.32,20420.0,56.1262,56.1445,56.1079,56.1262,20420.0
2018-03-16 13:05:00,61.31,61.33,61.27,61.31,31108.0,56.117,56.1353,56.0804,56.117,31108.0
2018-03-16 13:10:00,61.31,61.31,61.19,61.21,28494.0,56.117,56.117,56.0072,56.0255,28494.0
2018-03-16 13:15:00,61.22,61.27,61.21,61.25,22956.0,56.0347,56.0804,56.0255,56.0621,22956.0
2018-03-16 13:20:00,61.25,61.34,61.22,61.34,30144.0,56.0621,56.1445,56.0347,56.1445,30144.0
2018-03-16 13:25:00,61.34,61.37,61.22,61.24,29603.0,56.1445,56.172,56.0347,56.053,29603.0
2018-03-16 13:30:00,61.22,61.23,61.17,61.22,22913.0,56.0347,56.0438,55.9889,56.0347,22913.0
2018-03-16 13:35:00,61.21,61.22,61.15,61.18,34879.0,56.0255,56.0347,55.9706,55.998,34879.0
2018-03-16 13:40:00,61.18,61.19,61.04,61.07,40117.0,55.998,56.0072,55.8699,55.8974,40117.0
2018-03-16 13:45:00,61.07,61.09,61.04,61.07,24888.0,55.8974,55.9157,55.8699,55.8974,24888.0
2018-03-16 13:50:00,61.07,61.11,61.01,61.11,28376.0,55.8974,55.934,55.8424,55.934,28376.0
2018-03-16 13:55:00,61.13,61.15,61.06,61.07,22909.0,55.9523,55.9706,55.8882,55.8974,22909.0
2018-03-16 14:00:00,61.08,61.17,61.07,61.16,30078.0,55.9065,55.9889,55.8974,55.9797,30078.0
2018-03-16 14:05:00,61.16,61.2,61.09,61.1,41212.0,55.9797,56.0164,55.9157,55.9248,41212.0
2018-03-16 14:10:00,61.09,61.1,61.03,61.07,22543.0,55.9157,55.9248,55.8608,55.8974,22543.0
2018-03-16 14:15:00,61.07,61.11,61.05,61.11,20701.0,55.8974,55.934,55.8791,55.934,20701.0
2018-03-16 14:20:00,61.11,61.15,61.1,61.12,23007.0,55.934,55.9706,55.9248,55.9431,23007.0
2018-03-16 14:25:00,61.12,61.15,61.05,61.08,29939.0,55.9431,55.9706,55.8791,55.9065,29939.0
2018-03-16 14:30:00,61.08,61.08,61.03,61.05,27164.0,55.9065,55.9065,55.8608,55.8791,27164.0
2018-03-16 14:35:00,61.05,61.08,61.04,61.07,19976.0,55.8791,55.9065,55.8699,55.8974,19976.0
2018-03-16 14:40:00,61.07,61.1,61.03,61.1,31951.0,55.8974,55.9248,55.8608,55.9248,31951.0
2018-03-16 14:45:00,61.1,61.1,61.05,61.05,26253.0,55.9248,55.9248,55.8791,55.8791,26253.0
2018-03-16 14:50:00,61.06,61.07,61.04,61.04,34847.0,55.8882,55.8974,55.8699,55.8699,34847.0
2018-03-16 14:55:00,61.04,61.06,60.98,60.99,44326.0,55.8699,55.8882,55.815,55.8241,44326.0
2018-03-16 15:00:00,60.98,61.0,60.97,61.0,18113.0,55.815,55.8333,55.8058,55.8333,18113.0
2018-03-16 15:05:00,61.0,61.02,60.98,60.99,30313.0,55.8333,55.8516,55.815,55.8241,30313.0
2018-03-16 15:10:00,60.98,60.99,60.94,60.97,42527.0,55.815,55.8241,55.7784,55.8058,42527.0
2018-03-16 15:15:00,60.98,60.98,60.91,60.92,36993.0,55.815,55.815,55.7509,55.7601,36993.0
2018-03-16 15:20:00,60.92,60.94,60.91,60.92,40120.0,55.7601,55.7784,55.7509,55.7601,40120.0
2018-03-16 15:25:00,60.92,60.94,60.84,60.92,61547.0,55.7601,55.7784,55.6868,55.7601,61547.0
2018-03-16 15:30:00,60.91,60.95,60.91,60.94,47751.0,55.7509,55.7875,55.7509,55.7784,47751.0
2018-03-16 15:35:00,60.95,61.0,60.94,61.0,60354.0,55.7875,55.8333,55.7784,55.8333,60354.0
2018-03-16 15:40:00,61.0,61.01,60.97,61.0,63529.0,55.8333,55.8424,55.8058,55.8333,63529.0
2018-03-16 15:45:00,61.01,61.03,60.92,60.93,118955.0,55.8424,55.8608,55.7601,55.7692,118955.0
2018-03-16 15:50:00,60.92,61.01,60.92,60.99,150589.0,55.7601,55.8424,55.7601,55.8241,150589.0
2018-03-16 15:55:00,60.99,61.01,60.9,60.9,264064.0,55.8241,55.8424,55.7418,55.7418,264064.0
2018-03-19 09:30:00,60.67,60.99,60.66,60.92,107774.0,55.5312,55.8241,55.5221,55.7601,107774.0
2018-03-19 09:35:00,60.92,61.1,60.92,61.0,65005.0,55.7601,55.9248,55.7601,55.8333,65005.0
2018-03-19 09:40:00,61.0,61.05,60.9,60.97,109711.0,55.8333,55.8791,55.7418,55.8058,109711.0
2018-03-19 09:45:00,60.95,61.08,60.81,61.07,46285.0,55.7875,55.9065,55.6594,55.8974,46285.0
2018-03-19 09:50:00,61.06,61.24,61.02,61.18,89809.0,55.8882,56.053,55.8516,55.998,89809.0
2018-03-19 09:55:00,61.2,61.21,61.06,61.11,40863.0,56.0164,56.0255,55.8882,55.934,40863.0
2018-03-19 10:00:00,61.12,61.14,60.96,61.04,37755.0,55.9431,55.9614,55.7967,55.8699,37755.0
2018-03-19 10:05:00,61.03,61.1,60.89,60.91,28870.0,55.8608,55.9248,55.7326,55.7509,28870.0
2018-03-19 10:10:00,60.91,60.93,60.7,60.74,72186.0,55.7509,55.7692,55.5587,55.5953,72186.0
2018-03-19 10:15:00,60.74,60.79,60.68,60.78,55709.0,55.5953,55.6411,55.5404,55.6319,55709.0
2018-03-19 10:20:00,60.77,60.87,60.74,60.87,28111.0,55.6228,55.7143,55.5953,55.7143,28111.0
2018-03-19 10:25:00,60.87,61.09,60.85,61.07,54675.0,55.7143,55.9157,55.696,55.8974,54675.0
2018-03-19 10:30:00,61.05,61.11,61.02,61.1,47415.0,55.8791,55.934,55.8516,55.9248,47415.0
2018-03-19 10:35:00,61.1,61.12,61.01,61.01,18654.0,55.9248,55.9431,55.8424,55.8424,18654.0
2018-03-19 10:40:00,61.0,61.03,60.94,60.94,29690.0,55.8333,55.8608,55.7784,55.7784,29690.0
2018-03-19 10:45:00,60.94,60.98,60.91,60.94,32562.0,55.7784,55.815,55.7509,55.7784,32562.0
2018-03-19 10:50:00,60.93,60.96,60.86,60.86,49131.0,55.7692,55.7967,55.7052,55.7052,49131.0
2018-03-19 10:55:00,60.85,60.85,60.73,60.79,54339.0,55.696,55.696,55.5862,55.6411,54339.0
2018-03-19 11:00:00,60.78,60.84,60.75,60.83,32830.0,55.6319,55.6868,55.6045,55.6777,32830.0
2018-03-19 11:05:00,60.81,60.89,60.78,60.81,40373.0,55.6594,55.7326,55.6319,55.6594,40373.0
2018-03-19 11:10:00,60.82,60.94,60.75,60.9,42591.0,55.6685,55.7784,55.6045,55.7418,42591.0
2018-03-19 11:15:00,60.88,60.89,60.82,60.85,34575.0,55.7235,55.7326,55.6685,55.696,34575.0
2018-03-19 11:20:00,60.85,60.86,60.77,60.85,43747.0,55.696,55.7052,55.6228,55.696,43747.0
2018-03-19 11:25:00,60.86,60.97,60.86,60.94,32715.0,55.7052,55.8058,55.7052,55.7784,32715.0
2018-03-19 11:30:00,60.95,60.97,60.89,60.95,26850.0,55.7875,55.8058,55.7326,55.7875,26850.0
2018-03-19 11:35:00,60.97,61.02,60.94,60.96,30147.0,55.8058,55.8516,55.7784,55.7967,30147.0
2018-03-19 11:40:00,60.96,60.96,60.82,60.9,36597.0,55.7967,55.7967,55.6685,55.7418,36597.0
2018-03-19 11:45:00,60.88,60.88,60.8,60.82,30693.0,55.7235,55.7235,55.6502,55.6685,30693.0
2018-03-19 11:50:00,60.82,60.94,60.82,60.91,17186.0,55.6685,55.7784,55.6685,55.7509,17186.0
2018-03-19 11:55:00,60.89,60.93,60.8,60.86,43324.0,55.7326,55.7692,55.6502,55.7052,43324.0
2018-03-19 12:00:00,60.86,60.9,60.82,60.83,30317.0,55.7052,55.7418,55.6685,55.6777,30317.0
2018-03-19 12:05:00,60.83,60.88,60.8,60.84,24499.0,55.6777,55.7235,55.6502,55.6868,24499.0
2018-03-19 12:10:00,60.82,60.87,60.8,60.84,25556.0,55.6685,55.7143,55.6502,55.6868,25556.0
2018-03-19 12:15:00,60.83,60.83,60.75,60.79,18769.0,55.6777,55.6777,55.6045,55.6411,18769.0
2018-03-19 12:20:00,60.79,60.83,60.74,60.81,57917.0,55.6411,55.6777,55.5953,55.6594,57917.0
2018-03-19 12:25:00,60.8,60.9,60.73,60.87,97862.0,55.6502,55.7418,55.5862,55.7143,97862.0
2018-03-19 12:30:00,60.88,60.9,60.8,60.84,40874.0,55.7235,55.7418,55.6502,55.6868,40874.0
2018-03-19 12:35:00,60.84,60.9,60.84,60.85,30797.0,55.6868,55.7418,55.6868,55.696,30797.0
2018-03-19 12:40:00,60.84,60.85,60.77,60.77,32258.0,55.6868,55.696,55.6228,55.6228,32258.0
2018-03-19 12:45:00,60.75,60.75,60.67,60.75,36381.0,55.6045,55.6045,55.5312,55.6045,36381.0
2018-03-19 12:50:00,60.75,60.78,60.68,60.7,36477.0,55.6045,55.6319,55.5404,55.5587,36477.0
2018-03-19 12:55:00,60.71,60.73,60.68,60.68,26703.0,55.5679,55.5862,55.5404,55.5404,26703.0
2018-03-19 13:00:00,60.67,60.68,60.54,60.54,57161.0,55.5312,55.5404,55.4123,55.4123,57161.0
2018-03-19 13:05:00,60.53,60.54,60.37,60.44,60010.0,55.4031,55.4123,55.2567,55.3207,60010.0
2018-03-19 13:10:00,60.45,60.49,60.36,60.47,67739.0,55.3299,55.3665,55.2475,55.3482,67739.0
2018-03-19 13:15:00,60.48,60.49,60.4,60.42,36202.0,55.3573,55.3665,55.2841,55.3024,36202.0
2018-03-19 13:20:00,60.42,60.42,60.32,60.34,34865.0,55.3024,55.3024,55.2109,55.2292,34865.0
2018-03-19 13:25:00,60.33,60.36,60.27,60.34,40455.0,55.22,55.2475,55.1651,55.2292,40455.0
2018-03-19 13:30:00,60.33,60.35,60.28,60.31,32161.0,55.22,55.2383,55.1743,55.2017,32161.0
2018-03-19 13:35:00,60.31,60.35,60.26,60.29,41580.0,55.2017,55.2383,55.156,55.1834,41580.0
2018-03-19 13:40:00,60.3,60.44,60.3,60.42,35630.0,55.1926,55.3207,55.1926,55.3024,35630.0
2018-03-19 13:45:00,60.43,60.57,60.42,60.55,36111.0,55.3116,55.4397,55.3024,55.4214,36111.0
2018-03-19 13:50:00,60.54,60.55,60.45,60.45,45659.0,55.4123,55.4214,55.3299,55.3299,45659.0
2018-03-19 13:55:00,60.45,60.57,60.41,60.53,39574.0,55.3299,55.4397,55.2933,55.4031,39574.0
2018-03-19 14:00:00,60.52,60.61,60.52,60.57,44579.0,55.3939,55.4763,55.3939,55.4397,44579.0
2018-03-19 14:05:00,60.57,60.59,60.49,60.5,38243.0,55.4397,55.458,55.3665,55.3756,38243.0
2018-03-19 14:10:00,60.5,60.5,60.43,60.45,32765.0,55.3756,55.3756,55.3116,55.3299,32765.0
2018-03-19 14:15:00,60.45,60.51,60.38,60.39,41140.0,55.3299,55.3848,55.2658,55.275,41140.0
2018-03-19 14:20:00,60.39,60.42,60.34,60.36,34718.0,55.275,55.3024,55.2292,55.2475,34718.0
2018-03-19 14:25:00,60.37,60.42,60.31,60.42,36552.0,55.2567,55.3024,55.2017,55.3024,36552.0
2018-03-19 14:30:00,60.42,60.43,60.35,60.35,34447.0,55.3024,55.3116,55.2383,55.2383,34447.0
2018-03-19 14:35:00,60.36,60.37,60.28,60.29,38800.0,55.2475,55.2567,55.1743,55.1834,38800.0
2018-03-19 14:40:00,60.29,60.33,60.22,60.33,36954.0,55.1834,55.22,55.1194,55.22,36954.0
2018-03-19 14:45:00,60.34,60.39,60.26,60.27,74364.0,55.2292,55.275,55.156,55.1651,74364.0
2018-03-19 14:50:00,60.27,60.28,60.18,60.26,44355.0,55.1651,55.1743,55.0827,55.156,44355.0
2018-03-19 14:55:00,60.25,60.38,60.25,60.31,34472.0,55.1468,55.2658,55.1468,55.2017,34472.0
2018-03-19 15:00:00,60.31,60.32,60.21,60.27,32519.0,55.2017,55.2109,55.1102,55.1651,32519.0
2018-03-19 15:05:00,60.27,60.32,60.21,60.23,51791.0,55.1651,55.2109,55.1102,55.1285,51791.0
2018-03-19 15:10:00,60.23,60.28,60.22,60.26,39385.0,55.1285,55.1743,55.1194,55.156,39385.0
2018-03-19 15:15:00,60.26,60.47,60.26,60.45,51265.0,55.156,55.3482,55.156,55.3299,51265.0
2018-03-19 15:20:00,60.45,60.5,60.32,60.34,56533.0,55.3299,55.3756,55.2109,55.2292,56533.0
2018-03-19 15:25:00,60.35,60.38,60.33,60.38,39469.0,55.2383,55.2658,55.22,55.2658,39469.0
2018-03-19 15:30:00,60.36,60.38,60.24,60.29,54350.0,55.2475,55.2658,55.1377,55.1834,54350.0
2018-03-19 15:35:00,60.3,60.38,60.24,60.36,62291.0,55.1926,55.2658,55.1377,55.2475,62291.0
2018-03-19 15:40:00,60.35,60.46,60.3,60.4,98194.0,55.2383,55.339,55.1926,55.2841,98194.0
2018-03-19 15:45:00,60.39,60.57,60.37,60.55,120946.0,55.275,55.4397,55.2567,55.4214,120946.0
2018-03-19 15:50:00,60.54,60.61,60.48,60.59,110238.0,55.4123,55.4763,55.3573,55.458,110238.0
2018-03-19 15:55:00,60.6,60.71,60.59,60.6,151882.0,55.4672,55.5679,55.458,55.4672,151882.0
2018-03-20 09:30:00,60.73,60.88,60.68,60.78,43605.0,55.5862,55.7235,55.5404,55.6319,43605.0
2018-03-20 09:35:00,60.79,60.84,60.68,60.7,22796.0,55.6411,55.6868,55.5404,55.5587,22796.0
2018-03-20 09:40:00,60.7,60.99,60.69,60.95,60202.0,55.5587,55.8241,55.5495,55.7875,60202.0
2018-03-20 09:45:00,60.97,60.99,60.74,60.74,38052.0,55.8058,55.8241,55.5953,55.5953,38052.0
2018-03-20 09:50:00,60.76,60.78,60.7,60.71,29976.0,55.6136,55.6319,55.5587,55.5679,29976.0
2018-03-20 09:55:00,60.71,60.73,60.57,60.69,31982.0,55.5679,55.5862,55.4397,55.5495,31982.0
2018-03-20 10:00:00,60.67,60.67,60.56,60.63,34145.0,55.5312,55.5312,55.4306,55.4946,34145.0
2018-03-20 10:05:00,60.62,60.62,60.53,60.56,26201.0,55.4855,55.4855,55.4031,55.4306,26201.0
2018-03-20 10:10:00,60.56,60.58,60.5,60.53,28224.0,55.4306,55.4489,55.3756,55.4031,28224.0
2018-03-20 10:15:00,60.53,60.69,60.5,60.67,30921.0,55.4031,55.5495,55.3756,55.5312,30921.0
2018-03-20 10:20:00,60.68,60.7,60.62,60.65,21388.0,55.5404,55.5587,55.4855,55.5129,21388.0
2018-03-20 10:25:00,60.65,60.71,60.64,60.68,21168.0,55.5129,55.5679,55.5038,55.5404,21168.0
2018-03-20 10:30:00,60.68,60.71,60.59,60.7,33866.0,55.5404,55.5679,55.458,55.5587,33866.0
2018-03-20 10:35:00,60.71,60.74,60.64,60.71,25041.0,55.5679,55.5953,55.5038,55.5679,25041.0
2018-03-20 10:40:00,60.72,60.74,60.64,60.64,11922.0,55.577,55.5953,55.5038,55.5038,11922.0
2018-03-20 10:45:00,60.64,60.7,60.63,60.68,15091.0,55.5038,55.5587,55.4946,55.5404,15091.0
2018-03-20 10:50:00,60.67,60.79,60.67,60.78,24592.0,55.5312,55.6411,55.5312,55.6319,24592.0
2018-03-20 10:55:00,60.78,60.88,60.78,60.88,38416.0,55.6319,55.7235,55.6319,55.7235,38416.0
2018-03-20 11:00:00,60.87,60.88,60.83,60.83,32609.0,55.7143,55.7235,55.6777,55.6777,32609.0
2018-03-20 11:05:00,60.83,60.89,60.79,60.81,18528.0,55.6777,55.7326,55.6411,55.6594,18528.0
2018-03-20 11:10:00,60.82,60.83,60.77,60.8,22860.0,55.6685,55.6777,55.6228,55.6502,22860.0
2018-03-20 11:15:00,60.79,60.8,60.74,60.77,15123.0,55.6411,55.6502,55.5953,55.6228,15123.0
2018-03-20 11:20:00,60.78,60.9,60.78,60.83,19077.0,55.6319,55.7418,55.6319,55.6777,19077.0
2018-03-20 11:25:00,60.83,60.83,60.76,60.78,17957.0,55.6777,55.6777,55.6136,55.6319,17957.0
2018-03-20 11:30:00,60.78,60.89,60.77,60.81,101722.0,55.6319,55.7326,55.6228,55.6594,101722.0
2018-03-20 11:35:00,60.81,60.81,60.75,60.75,22675.0,55.6594,55.6594,55.6045,55.6045,22675.0
2018-03-20 11:40:00,60.75,60.78,60.65,60.66,36199.0,55.6045,55.6319,55.5129,55.5221,36199.0
2018-03-20 11:45:00,60.66,60.68,60.62,60.64,20613.0,55.5221,55.5404,55.4855,55.5038,20613.0
2018-03-20 11:50:00,60.64,60.67,60.59,60.59,32444.0,55.5038,55.5312,55.458,55.458,32444.0
2018-03-20 11:55:00,60.59,60.75,60.58,60.74,22846.0,55.458,55.6045,55.4489,55.5953,22846.0
2018-03-20 12:00:00,60.75,60.76,60.61,60.67,23234.0,55.6045,55.6136,55.4763,55.5312,23234.0
2018-03-20 12:05:00,60.67,60.67,60.63,60.65,12380.0,55.5312,55.5312,55.4946,55.5129,12380.0
2018-03-20 12:10:00,60.65,60.71,60.64,60.69,13757.0,55.5129,55.5679,55.5038,55.5495,13757.0
2018-03-20 12:15:00,60.68,60.69,60.63,60.64,18510.0,55.5404,55.5495,55.4946,55.5038,18510.0
2018-03-20 12:20:00,60.63,60.7,60.63,60.7,12480.0,55.4946,55.5587,55.4946,55.5587,12480.0
2018-03-20 12:25:00,60.71,60.75,60.69,60.69,13656.0,55.5679,55.6045,55.5495,55.5495,13656.0
2018-03-20 12:30:00,60.68,60.72,60.64,60.72,13507.0,55.5404,55.577,55.5038,55.577,13507.0
2018-03-20 12:35:00,60.72,60.84,60.72,60.72,32749.0,55.577,55.6868,55.577,55.577,32749.0
2018-03-20 12:40:00,60.73,60.81,60.71,60.73,12080.0,55.5862,55.6594,55.5679,55.5862,12080.0
2018-03-20 12:45:00,60.73,60.74,60.69,60.73,11093.0,55.5862,55.5953,55.5495,55.5862,11093.0
2018-03-20 12:50:00,60.73,60.77,60.72,60.73,16031.0,55.5862,55.6228,55.577,55.5862,16031.0
2018-03-20 12:55:00,60.72,60.74,60.67,60.71,21558.0,55.577,55.5953,55.5312,55.5679,21558.0
2018-03-20 13:00:00,60.72,60.77,60.71,60.76,10304.0,55.577,55.6228,55.5679,55.6136,10304.0
2018-03-20 13:05:00,60.77,60.8,60.77,60.8,14193.0,55.6228,55.6502,55.6228,55.6502,14193.0
2018-03-20 13:10:00,60.8,60.81,60.73,60.75,18325.0,55.6502,55.6594,55.5862,55.6045,18325.0
2018-03-20 13:15:00,60.75,60.77,60.74,60.77,14750.0,55.6045,55.6228,55.5953,55.6228,14750.0
2018-03-20 13:20:00,60.76,60.79,60.73,60.77,39280.0,55.6136,55.6411,55.5862,55.6228,39280.0
2018-03-20 13:25:00,60.77,60.83,60.76,60.81,21861.0,55.6228,55.6777,55.6136,55.6594,21861.0
2018-03-20 13:30:00,60.81,60.82,60.75,60.75,18579.0,55.6594,55.6685,55.6045,55.6045,18579.0
2018-03-20 13:35:00,60.76,60.76,60.7,60.73,15923.0,55.6136,55.6136,55.5587,55.5862,15923.0
2018-03-20 13:40:00,60.74,60.78,60.71,60.77,14487.0,55.5953,55.6319,55.5679,55.6228,14487.0
2018-03-20 13:45:00,60.77,60.78,60.73,60.75,16402.0,55.6228,55.6319,55.5862,55.6045,16402.0
2018-03-20 13:50:00,60.75,60.77,60.73,60.76,25682.0,55.6045,55.6228,55.5862,55.6136,25682.0
2018-03-20 13:55:00,60.76,60.76,60.66,60.69,18532.0,55.6136,55.6136,55.5221,55.5495,18532.0
2018-03-20 14:00:00,60.69,60.74,60.66,60.71,17466.0,55.5495,55.5953,55.5221,55.5679,17466.0
2018-03-20 14:05:00,60.71,60.72,60.66,60.67,20281.0,55.5679,55.577,55.5221,55.5312,20281.0
2018-03-20 14:10:00,60.67,60.72,60.63,60.7,37240.0,55.5312,55.577,55.4946,55.5587,37240.0
2018-03-20 14:15:00,60.69,60.74,60.68,60.7,18272.0,55.5495,55.5953,55.5404,55.5587,18272.0
2018-03-20 14:20:00,60.7,60.72,60.67,60.68,15660.0,55.5587,55.577,55.5312,55.5404,15660.0
2018-03-20 14:25:00,60.67,60.7,60.66,60.69,17007.0,55.5312,55.5587,55.5221,55.5495,17007.0
2018-03-20 14:30:00,60.69,60.78,60.69,60.77,31596.0,55.5495,55.6319,55.5495,55.6228,31596.0
2018-03-20 14:35:00,60.77,60.78,60.7,60.73,24858.0,55.6228,55.6319,55.5587,55.5862,24858.0
2018-03-20 14:40:00,60.73,60.8,60.71,60.79,32098.0,55.5862,55.6502,55.5679,55.6411,32098.0
2018-03-20 14:45:00,60.79,60.82,60.77,60.8,28766.0,55.6411,55.6685,55.6228,55.6502,28766.0
2018-03-20 14:50:00,60.8,60.86,60.79,60.85,19338.0,55.6502,55.7052,55.6411,55.696,19338.0
2018-03-20 14:55:00,60.85,60.87,60.74,60.78,28042.0,55.696,55.7143,55.5953,55.6319,28042.0
2018-03-20 15:00:00,60.78,60.87,60.77,60.87,14266.0,55.6319,55.7143,55.6228,55.7143,14266.0
2018-03-20 15:05:00,60.87,60.94,60.87,60.94,41428.0,55.7143,55.7784,55.7143,55.7784,41428.0
2018-03-20 15:10:00,60.94,60.96,60.9,60.91,49647.0,55.7784,55.7967,55.7418,55.7509,49647.0
2018-03-20 15:15:00,60.9,60.91,60.86,60.87,32132.0,55.7418,55.7509,55.7052,55.7143,32132.0
2018-03-20 15:20:00,60.88,60.91,60.83,60.83,33628.0,55.7235,55.7509,55.6777,55.6777,33628.0
2018-03-20 15:25:00,60.83,60.86,60.8,60.84,30298.0,55.6777,55.7052,55.6502,55.6868,30298.0
2018-03-20 15:30:00,60.84,60.84,60.78,60.78,27898.0,55.6868,55.6868,55.6319,55.6319,27898.0
2018-03-20 15:35:00,60.78,60.78,60.67,60.73,57036.0,55.6319,55.6319,55.5312,55.5862,57036.0
2018-03-20 15:40:00,60.72,60.78,60.71,60.77,48754.0,55.577,55.6319,55.5679,55.6228,48754.0
2018-03-20 15:45:00,60.76,60.77,60.69,60.71,78715.0,55.6136,55.6228,55.5495,55.5679,78715.0
2018-03-20 15:50:00,60.7,60.72,60.68,60.69,77913.0,55.5587,55.577,55.5404,55.5495,77913.0
2018-03-20 15:55:00,60.69,60.71,60.66,60.69,178878.0,55.5495,55.5679,55.5221,55.5495,178878.0
2018-03-21 09:30:00,58.05,58.4,57.57,58.22,596490.0,53.1332,53.4535,52.6938,53.2888,596490.0
2018-03-21 09:35:00,58.22,58.36,57.95,57.99,276087.0,53.2888,53.4169,53.0416,53.0782,276087.0
2018-03-21 09:40:00,57.99,58.02,57.75,57.77,224750.0,53.0782,53.1057,52.8586,52.8769,224750.0
2018-03-21 09:45:00,57.75,57.91,57.72,57.73,288779.0,52.8586,53.005,52.8311,52.8403,288779.0
2018-03-21 09:50:00,57.73,57.74,57.3,57.34,388523.0,52.8403,52.8494,52.4467,52.4833,388523.0
2018-03-21 09:55:00,57.34,57.34,57.01,57.07,448602.0,52.4833,52.4833,52.1812,52.2362,448602.0
2018-03-21 10:00:00,57.06,57.29,57.02,57.29,274134.0,52.227,52.4375,52.1904,52.4375,274134.0
2018-03-21 10:05:00,57.28,57.3,56.89,56.98,372238.0,52.4284,52.4467,52.0714,52.1538,372238.0
2018-03-21 10:10:00,56.99,56.99,56.75,56.93,394226.0,52.1629,52.1629,51.9433,52.108,394226.0
2018-03-21 10:15:00,56.93,56.93,56.66,56.74,294987.0,52.108,52.108,51.8609,51.9341,294987.0
2018-03-21 10:20:00,56.74,56.81,56.72,56.79,183504.0,51.9341,51.9982,51.9158,51.9799,183504.0
2018-03-21 10:25:00,56.78,57.16,56.75,57.0,437243.0,51.9707,52.3185,51.9433,52.1721,437243.0
2018-03-21 10:30:00,57.0,57.09,56.9,57.02,311353.0,52.1721,52.2545,52.0806,52.1904,311353.0
2018-03-21 10:35:00,57.02,57.03,56.86,57.02,197610.0,52.1904,52.1996,52.044,52.1904,197610.0
2018-03-21 10:40:00,57.03,57.09,56.92,57.08,150992.0,52.1996,52.2545,52.0989,52.2453,150992.0
2018-03-21 10:45:00,57.08,57.45,57.08,57.35,268130.0,52.2453,52.584,52.2453,52.4924,268130.0
2018-03-21 10:50:00,57.36,57.51,57.32,57.39,226498.0,52.5016,52.6389,52.465,52.5291,226498.0
2018-03-21 10:55:00,57.39,57.4,57.23,57.36,140783.0,52.5291,52.5382,52.3826,52.5016,140783.0
2018-03-21 11:00:00,57.34,57.51,57.34,57.48,146276.0,52.4833,52.6389,52.4833,52.6114,146276.0
2018-03-21 11:05:00,57.48,57.55,57.41,57.49,196684.0,52.6114,52.6755,52.5474,52.6206,196684.0
2018-03-21 11:10:00,57.5,57.64,57.43,57.48,215027.0,52.6297,52.7579,52.5657,52.6114,215027.0
2018-03-21 11:15:00,57.48,57.52,57.31,57.44,170656.0,52.6114,52.648,52.4558,52.5748,170656.0
2018-03-21 11:20:00,57.45,57.52,57.41,57.46,139599.0,52.584,52.648,52.5474,52.5931,139599.0
2018-03-21 11:25:00,57.46,57.62,57.45,57.55,140920.0,52.5931,52.7396,52.584,52.6755,140920.0
2018-03-21 11:30:00,57.56,57.64,57.5,57.63,84420.0,52.6847,52.7579,52.6297,52.7487,84420.0
2018-03-21 11:35:00,57.63,57.73,57.57,57.68,114808.0,52.7487,52.8403,52.6938,52.7945,114808.0
2018-03-21 11:40:00,57.68,57.7,57.61,57.68,119454.0,52.7945,52.8128,52.7304,52.7945,119454.0
2018-03-21 11:45:00,57.68,57.76,57.66,57.68,78636.0,52.7945,52.8677,52.7762,52.7945,78636.0
2018-03-21 11:50:00,57.67,57.72,57.52,57.72,147743.0,52.7853,52.8311,52.648,52.8311,147743.0
2018-03-21 11:55:00,57.73,57.74,57.55,57.64,91337.0,52.8403,52.8494,52.6755,52.7579,91337.0
2018-03-21 12:00:00,57.63,57.67,57.55,57.64,71818.0,52.7487,52.7853,52.6755,52.7579,71818.0
2018-03-21 12:05:00,57.63,57.68,57.62,57.65,60438.0,52.7487,52.7945,52.7396,52.767,60438.0
2018-03-21 12:10:00,57.65,57.73,57.58,57.61,68489.0,52.767,52.8403,52.703,52.7304,68489.0
2018-03-21 12:15:00,57.6,57.66,57.41,57.48,109904.0,52.7213,52.7762,52.5474,52.6114,109904.0
2018-03-21 12:20:00,57.48,57.55,57.45,57.55,74491.0,52.6114,52.6755,52.584,52.6755,74491.0
2018-03-21 12:25:00,57.55,57.65,57.53,57.65,48183.0,52.6755,52.767,52.6572,52.767,48183.0
2018-03-21 12:30:00,57.65,57.76,57.61,57.75,102817.0,52.767,52.8677,52.7304,52.8586,102817.0
2018-03-21 12:35:00,57.76,57.96,57.76,57.93,128430.0,52.8677,53.0508,52.8677,53.0233,128430.0
2018-03-21 12:40:00,57.91,57.93,57.84,57.88,67416.0,53.005,53.0233,52.9409,52.9776,67416.0
2018-03-21 12:45:00,57.89,58.05,57.89,58.04,89858.0,52.9867,53.1332,52.9867,53.124,89858.0
2018-03-21 12:50:00,58.05,58.05,57.85,57.85,70924.0,53.1332,53.1332,52.9501,52.9501,70924.0
2018-03-21 12:55:00,57.86,57.95,57.85,57.92,47112.0,52.9593,53.0416,52.9501,53.0142,47112.0
2018-03-21 13:00:00,57.93,57.97,57.86,57.92,56685.0,53.0233,53.0599,52.9593,53.0142,56685.0
2018-03-21 13:05:00,57.93,58.03,57.91,57.95,80732.0,53.0233,53.1149,53.005,53.0416,80732.0
2018-03-21 13:10:00,57.94,57.97,57.76,57.78,82294.0,53.0325,53.0599,52.8677,52.886,82294.0
2018-03-21 13:15:00,57.78,57.9,57.76,57.76,127123.0,52.886,52.9959,52.8677,52.8677,127123.0
2018-03-21 13:20:00,57.77,57.79,57.71,57.73,42146.0,52.8769,52.8952,52.822,52.8403,42146.0
2018-03-21 13:25:00,57.73,57.75,57.68,57.7,48992.0,52.8403,52.8586,52.7945,52.8128,48992.0
2018-03-21 13:30:00,57.69,57.86,57.66,57.86,57494.0,52.8036,52.9593,52.7762,52.9593,57494.0
2018-03-21 13:35:00,57.86,57.92,57.79,57.81,58504.0,52.9593,53.0142,52.8952,52.9135,58504.0
2018-03-21 13:40:00,57.8,57.85,57.78,57.79,61286.0,52.9043,52.9501,52.886,52.8952,61286.0
2018-03-21 13:45:00,57.8,57.99,57.8,57.96,59768.0,52.9043,53.0782,52.9043,53.0508,59768.0
2018-03-21 13:50:00,57.95,58.03,57.94,58.03,126341.0,53.0416,53.1149,53.0325,53.1149,126341.0
2018-03-21 13:55:00,58.02,58.09,57.77,57.77,82097.0,53.1057,53.1698,52.8769,52.8769,82097.0
2018-03-21 14:00:00,57.76,58.04,57.74,57.86,83916.0,52.8677,53.124,52.8494,52.9593,83916.0
2018-03-21 14:05:00,57.87,57.99,57.82,57.9,71447.0,52.9684,53.0782,52.9226,52.9959,71447.0
2018-03-21 14:10:00,57.88,57.94,57.86,57.92,80275.0,52.9776,53.0325,52.9593,53.0142,80275.0
2018-03-21 14:15:00,57.92,57.97,57.83,57.85,99449.0,53.0142,53.0599,52.9318,52.9501,99449.0
2018-03-21 14:20:00,57.85,57.86,57.7,57.79,124966.0,52.9501,52.9593,52.8128,52.8952,124966.0
2018-03-21 14:25:00,57.77,57.79,57.61,57.66,112618.0,52.8769,52.8952,52.7304,52.7762,112618.0
2018-03-21 14:30:00,57.66,57.76,57.6,57.74,99087.0,52.7762,52.8677,52.7213,52.8494,99087.0
2018-03-21 14:35:00,57.75,57.8,57.69,57.69,108201.0,52.8586,52.9043,52.8036,52.8036,108201.0
2018-03-21 14:40:00,57.7,57.75,57.64,57.71,66601.0,52.8128,52.8586,52.7579,52.822,66601.0
2018-03-21 14:45:00,57.71,57.82,57.61,57.62,185978.0,52.822,52.9226,52.7304,52.7396,185978.0
2018-03-21 14:50:00,57.63,57.64,57.52,57.58,104422.0,52.7487,52.7579,52.648,52.703,104422.0
2018-03-21 14:55:00,57.57,57.64,57.53,57.64,75489.0,52.6938,52.7579,52.6572,52.7579,75489.0
2018-03-21 15:00:00,57.64,57.79,57.62,57.76,96038.0,52.7579,52.8952,52.7396,52.8677,96038.0
2018-03-21 15:05:00,57.77,57.87,57.55,57.83,159115.0,52.8769,52.9684,52.6755,52.9318,159115.0
2018-03-21 15:10:00,57.83,57.92,57.74,57.91,135205.0,52.9318,53.0142,52.8494,53.005,135205.0
2018-03-21 15:15:00,57.92,57.92,57.83,57.83,158919.0,53.0142,53.0142,52.9318,52.9318,158919.0
2018-03-21 15:20:00,57.82,57.99,57.8,57.94,145336.0,52.9226,53.0782,52.9043,53.0325,145336.0
2018-03-21 15:25:00,57.95,57.98,57.86,57.88,109444.0,53.0416,53.0691,52.9593,52.9776,109444.0
2018-03-21 15:30:00,57.87,57.95,57.84,57.95,95876.0,52.9684,53.0416,52.9409,53.0416,95876.0
2018-03-21 15:35:00,57.95,57.98,57.86,57.94,122606.0,53.0416,53.0691,52.9593,53.0325,122606.0
2018-03-21 15:40:00,57.94,57.95,57.85,57.85,171449.0,53.0325,53.0416,52.9501,52.9501,171449.0
2018-03-21 15:45:00,57.85,58.05,57.84,57.98,275959.0,52.9501,53.1332,52.9409,53.0691,275959.0
2018-03-21 15:50:00,57.97,58.0,57.85,57.87,213000.0,53.0599,53.0874,52.9501,52.9684,213000.0
2018-03-21 15:55:00,57.87,58.0,57.77,57.78,550851.0,52.9684,53.0874,52.8769,52.886,550851.0
2018-03-22 09:30:00,57.51,58.24,57.5,58.03,218701.0,52.6389,53.3071,52.6297,53.1149,218701.0
2018-03-22 09:35:00,58.06,58.13,57.78,57.97,99130.0,53.1423,53.2064,52.886,53.0599,99130.0
2018-03-22 09:40:00,57.98,58.02,57.78,57.96,103197.0,53.0691,53.1057,52.886,53.0508,103197.0
2018-03-22 09:45:00,57.98,58.19,57.88,58.19,110557.0,53.0691,53.2613,52.9776,53.2613,110557.0
2018-03-22 09:50:00,58.19,58.25,58.13,58.15,69283.0,53.2613,53.3162,53.2064,53.2247,69283.0
2018-03-22 09:55:00,58.15,58.22,58.1,58.11,57013.0,53.2247,53.2888,53.1789,53.1881,57013.0
2018-03-22 10:00:00,58.1,58.13,57.92,57.93,71183.0,53.1789,53.2064,53.0142,53.0233,71183.0
2018-03-22 10:05:00,57.93,58.05,57.87,58.04,43246.0,53.0233,53.1332,52.9684,53.124,43246.0
2018-03-22 10:10:00,58.04,58.18,57.95,58.16,66142.0,53.124,53.2521,53.0416,53.2338,66142.0
2018-03-22 10:15:00,58.16,58.2,58.07,58.18,50701.0,53.2338,53.2705,53.1515,53.2521,50701.0
2018-03-22 10:20:00,58.18,58.2,58.15,58.17,31215.0,53.2521,53.2705,53.2247,53.243,31215.0
2018-03-22 10:25:00,58.17,58.27,58.15,58.24,83010.0,53.243,53.3345,53.2247,53.3071,83010.0
2018-03-22 10:30:00,58.24,58.25,58.16,58.17,37879.0,53.3071,53.3162,53.2338,53.243,37879.0
2018-03-22 10:35:00,58.17,58.19,58.1,58.15,52136.0,53.243,53.2613,53.1789,53.2247,52136.0
2018-03-22 10:40:00,58.15,58.17,58.05,58.07,52923.0,53.2247,53.243,53.1332,53.1515,52923.0
2018-03-22 10:45:00,58.07,58.08,57.95,58.01,70349.0,53.1515,53.1606,53.0416,53.0965,70349.0
2018-03-22 10:50:00,58.01,58.05,57.95,57.96,47428.0,53.0965,53.1332,53.0416,53.0508,47428.0
2018-03-22 10:55:00,57.97,57.97,57.8,57.8,94703.0,53.0599,53.0599,52.9043,52.9043,94703.0
2018-03-22 11:00:00,57.81,57.97,57.81,57.9,42987.0,52.9135,53.0599,52.9135,52.9959,42987.0
2018-03-22 11:05:00,57.91,57.92,57.78,57.78,36013.0,53.005,53.0142,52.886,52.886,36013.0
2018-03-22 11:10:00,57.78,57.84,57.65,57.65,40355.0,52.886,52.9409,52.767,52.767,40355.0
2018-03-22 11:15:00,57.66,57.69,57.51,57.52,62741.0,52.7762,52.8036,52.6389,52.648,62741.0
2018-03-22 11:20:00,57.52,57.52,57.32,57.45,78095.0,52.648,52.648,52.465,52.584,78095.0
2018-03-22 11:25:00,57.45,57.49,57.34,57.47,42444.0,52.584,52.6206,52.4833,52.6023,42444.0
2018-03-22 11:30:00,57.48,57.52,57.36,57.38,48968.0,52.6114,52.648,52.5016,52.5199,48968.0
2018-03-22 11:35:00,57.38,57.47,57.35,57.46,75408.0,52.5199,52.6023,52.4924,52.5931,75408.0
2018-03-22 11:40:00,57.46,57.52,57.36,57.51,52001.0,52.5931,52.648,52.5016,52.6389,52001.0
2018-03-22 11:45:00,57.51,57.52,57.4,57.42,22451.0,52.6389,52.648,52.5382,52.5565,22451.0
2018-03-22 11:50:00,57.42,57.6,57.42,57.58,27038.0,52.5565,52.7213,52.5565,52.703,27038.0
2018-03-22 11:55:00,57.59,57.6,57.52,57.53,47529.0,52.7121,52.7213,52.648,52.6572,47529.0
2018-03-22 12:00:00,57.53,57.65,57.46,57.65,40387.0,52.6572,52.767,52.5931,52.767,40387.0
2018-03-22 12:05:00,57.64,57.66,57.58,57.62,40388.0,52.7579,52.7762,52.703,52.7396,40388.0
2018-03-22 12:10:00,57.63,57.69,57.55,57.56,45311.0,52.7487,52.8036,52.6755,52.6847,45311.0
2018-03-22 12:15:00,57.56,57.77,57.54,57.68,53902.0,52.6847,52.8769,52.6664,52.7945,53902.0
2018-03-22 12:20:00,57.68,57.85,57.68,57.74,35584.0,52.7945,52.9501,52.7945,52.8494,35584.0
2018-03-22 12:25:00,57.75,57.93,57.74,57.91,44028.0,52.8586,53.0233,52.8494,53.005,44028.0
2018-03-22 12:30:00,57.9,57.93,57.79,57.92,34153.0,52.9959,53.0233,52.8952,53.0142,34153.0
2018-03-22 12:35:00,57.92,57.95,57.8,57.83,59223.0,53.0142,53.0416,52.9043,52.9318,59223.0
2018-03-22 12:40:00,57.83,57.84,57.75,57.75,31006.0,52.9318,52.9409,52.8586,52.8586,31006.0
2018-03-22 12:45:00,57.75,57.75,57.68,57.7,39185.0,52.8586,52.8586,52.7945,52.8128,39185.0
2018-03-22 12:50:00,57.71,57.78,57.68,57.7,27041.0,52.822,52.886,52.7945,52.8128,27041.0
2018-03-22 12:55:00,57.7,57.72,57.59,57.63,38126.0,52.8128,52.8311,52.7121,52.7487,38126.0
2018-03-22 13:00:00,57.61,57.61,57.51,57.53,30514.0,52.7304,52.7304,52.6389,52.6572,30514.0
2018-03-22 13:05:00,57.54,57.6,57.48,57.58,39177.0,52.6664,52.7213,52.6114,52.703,39177.0
2018-03-22 13:10:00,57.59,57.66,57.57,57.66,33273.0,52.7121,52.7762,52.6938,52.7762,33273.0
2018-03-22 13:15:00,57.68,57.71,57.64,57.64,23103.0,52.7945,52.822,52.7579,52.7579,23103.0
2018-03-22 13:20:00,57.63,57.83,57.61,57.81,26203.0,52.7487,52.9318,52.7304,52.9135,26203.0
2018-03-22 13:25:00,57.82,57.89,57.79,57.87,39400.0,52.9226,52.9867,52.8952,52.9684,39400.0
2018-03-22 13:30:00,57.88,57.9,57.79,57.88,36691.0,52.9776,52.9959,52.8952,52.9776,36691.0
2018-03-22 13:35:00,57.89,57.97,57.88,57.91,31298.0,52.9867,53.0599,52.9776,53.005,31298.0
2018-03-22 13:40:00,57.91,57.93,57.86,57.91,15264.0,53.005,53.0233,52.9593,53.005,15264.0
2018-03-22 13:45:00,57.9,57.98,57.86,57.86,37637.0,52.9959,53.0691,52.9593,52.9593,37637.0
2018-03-22 13:50:00,57.86,57.86,57.77,57.78,25221.0,52.9593,52.9593,52.8769,52.886,25221.0
2018-03-22 13:55:00,57.78,57.85,57.76,57.78,18466.0,52.886,52.9501,52.8677,52.886,18466.0
2018-03-22 14:00:00,57.8,57.85,57.77,57.79,27087.0,52.9043,52.9501,52.8769,52.8952,27087.0
2018-03-22 14:05:00,57.79,57.81,57.69,57.69,20550.0,52.8952,52.9135,52.8036,52.8036,20550.0
2018-03-22 14:10:00,57.7,57.73,57.64,57.73,22924.0,52.8128,52.8403,52.7579,52.8403,22924.0
2018-03-22 14:15:00,57.72,57.75,57.66,57.68,31846.0,52.8311,52.8586,52.7762,52.7945,31846.0
2018-03-22 14:20:00,57.67,57.69,57.56,57.56,32212.0,52.7853,52.8036,52.6847,52.6847,32212.0
2018-03-22 14:25:00,57.56,57.64,57.53,57.55,37037.0,52.6847,52.7579,52.6572,52.6755,37037.0
2018-03-22 14:30:00,57.54,57.58,57.43,57.57,49498.0,52.6664,52.703,52.5657,52.6938,49498.0
2018-03-22 14:35:00,57.57,57.64,57.51,57.64,57973.0,52.6938,52.7579,52.6389,52.7579,57973.0
2018-03-22 14:40:00,57.64,57.7,57.61,57.65,48006.0,52.7579,52.8128,52.7304,52.767,48006.0
2018-03-22 14:45:00,57.65,57.69,57.62,57.64,40996.0,52.767,52.8036,52.7396,52.7579,40996.0
2018-03-22 14:50:00,57.64,57.66,57.61,57.64,31709.0,52.7579,52.7762,52.7304,52.7579,31709.0
2018-03-22 14:55:00,57.62,57.63,57.49,57.52,40212.0,52.7396,52.7487,52.6206,52.648,40212.0
2018-03-22 15:00:00,57.53,57.63,57.49,57.6,74400.0,52.6572,52.7487,52.6206,52.7213,74400.0
2018-03-22 15:05:00,57.6,57.6,57.43,57.45,81785.0,52.7213,52.7213,52.5657,52.584,81785.0
2018-03-22 15:10:00,57.45,57.48,57.39,57.42,57413.0,52.584,52.6114,52.5291,52.5565,57413.0
2018-03-22 15:15:00,57.41,57.42,57.21,57.26,133858.0,52.5474,52.5565,52.3643,52.4101,133858.0
2018-03-22 15:20:00,57.26,57.38,57.25,57.32,111641.0,52.4101,52.5199,52.4009,52.465,111641.0
2018-03-22 15:25:00,57.32,57.34,57.2,57.2,138764.0,52.465,52.4833,52.3552,52.3552,138764.0
2018-03-22 15:30:00,57.21,57.22,57.12,57.18,185927.0,52.3643,52.3735,52.2819,52.3368,185927.0
2018-03-22 15:35:00,57.19,57.22,57.11,57.11,156434.0,52.346,52.3735,52.2728,52.2728,156434.0
2018-03-22 15:40:00,57.11,57.12,57.05,57.05,237405.0,52.2728,52.2819,52.2179,52.2179,237405.0
2018-03-22 15:45:00,57.05,57.07,56.99,57.06,450478.0,52.2179,52.2362,52.1629,52.227,450478.0
2018-03-22 15:50:00,57.06,57.15,56.99,57.04,360337.0,52.227,52.3094,52.1629,52.2087,360337.0
2018-03-22 15:55:00,57.05,57.09,56.98,57.0,548924.0,52.2179,52.2545,52.1538,52.1721,548924.0
2018-03-23 09:30:00,57.04,57.97,56.85,57.14,146230.0,52.2087,53.0599,52.0348,52.3002,146230.0
2018-03-23 09:35:00,57.13,57.21,57.04,57.19,45926.0,52.2911,52.3643,52.2087,52.346,45926.0
2018-03-23 09:40:00,57.18,57.29,57.08,57.09,74510.0,52.3368,52.4375,52.2453,52.2545,74510.0
2018-03-23 09:45:00,57.09,57.11,56.87,56.97,71700.0,52.2545,52.2728,52.0531,52.1446,71700.0
2018-03-23 09:50:00,56.98,57.01,56.9,56.96,73953.0,52.1538,52.1812,52.0806,52.1355,73953.0
2018-03-23 09:55:00,56.95,57.14,56.94,57.0,75709.0,52.1263,52.3002,52.1172,52.1721,75709.0
2018-03-23 10:00:00,57.0,57.06,56.93,57.0,62120.0,52.1721,52.227,52.108,52.1721,62120.0
2018-03-23 10:05:00,57.02,57.06,56.97,57.0,81039.0,52.1904,52.227,52.1446,52.1721,81039.0
2018-03-23 10:10:00,56.99,57.11,56.99,57.0,36522.0,52.1629,52.2728,52.1629,52.1721,36522.0
2018-03-23 10:15:00,57.0,57.09,56.93,56.95,42518.0,52.1721,52.2545,52.108,52.1263,42518.0
2018-03-23 10:20:00,56.94,57.03,56.87,56.88,79356.0,52.1172,52.1996,52.0531,52.0623,79356.0
2018-03-23 10:25:00,56.88,56.93,56.83,56.84,40642.0,52.0623,52.108,52.0165,52.0256,40642.0
2018-03-23 10:30:00,56.84,56.84,56.76,56.8,42352.0,52.0256,52.0256,51.9524,51.989,42352.0
2018-03-23 10:35:00,56.79,56.85,56.78,56.85,56438.0,51.9799,52.0348,51.9707,52.0348,56438.0
2018-03-23 10:40:00,56.85,57.02,56.84,57.01,100805.0,52.0348,52.1904,52.0256,52.1812,100805.0
2018-03-23 10:45:00,57.01,57.06,56.94,56.94,74061.0,52.1812,52.227,52.1172,52.1172,74061.0
2018-03-23 10:50:00,56.94,57.1,56.92,57.08,73051.0,52.1172,52.2636,52.0989,52.2453,73051.0
2018-03-23 10:55:00,57.08,57.1,57.04,57.06,35306.0,52.2453,52.2636,52.2087,52.227,35306.0
2018-03-23 11:00:00,57.06,57.08,56.99,57.02,80575.0,52.227,52.2453,52.1629,52.1904,80575.0
2018-03-23 11:05:00,57.03,57.12,56.99,57.0,46124.0,52.1996,52.2819,52.1629,52.1721,46124.0
2018-03-23 11:10:00,57.0,57.09,56.98,57.02,37398.0,52.1721,52.2545,52.1538,52.1904,37398.0
2018-03-23 11:15:00,57.02,57.13,57.02,57.12,39686.0,52.1904,52.2911,52.1904,52.2819,39686.0
2018-03-23 11:20:00,57.12,57.17,57.07,57.17,35467.0,52.2819,52.3277,52.2362,52.3277,35467.0
2018-03-23 11:25:00,57.17,57.29,57.12,57.13,35259.0,52.3277,52.4375,52.2819,52.2911,35259.0
2018-03-23 11:30:00,57.11,57.15,57.07,57.09,40433.0,52.2728,52.3094,52.2362,52.2545,40433.0
2018-03-23 11:35:00,57.11,57.16,57.04,57.04,48462.0,52.2728,52.3185,52.2087,52.2087,48462.0
2018-03-23 11:40:00,57.04,57.05,56.92,56.96,58588.0,52.2087,52.2179,52.0989,52.1355,58588.0
2018-03-23 11:45:00,56.96,56.96,56.86,56.9,45613.0,52.1355,52.1355,52.044,52.0806,45613.0
2018-03-23 11:50:00,56.91,56.92,56.86,56.9,78322.0,52.0897,52.0989,52.044,52.0806,78322.0
2018-03-23 11:55:00,56.89,56.89,56.74,56.78,65061.0,52.0714,52.0714,51.9341,51.9707,65061.0
2018-03-23 12:00:00,56.76,56.93,56.76,56.85,27054.0,51.9524,52.108,51.9524,52.0348,27054.0
2018-03-23 12:05:00,56.85,56.87,56.76,56.81,19915.0,52.0348,52.0531,51.9524,51.9982,19915.0
2018-03-23 12:10:00,56.79,56.83,56.74,56.79,24964.0,51.9799,52.0165,51.9341,51.9799,24964.0
2018-03-23 12:15:00,56.79,56.84,56.75,56.75,40485.0,51.9799,52.0256,51.9433,51.9433,40485.0
2018-03-23 12:20:00,56.76,56.84,56.76,56.8,23247.0,51.9524,52.0256,51.9524,51.989,23247.0
2018-03-23 12:25:00,56.8,56.99,56.8,56.93,37162.0,51.989,52.1629,51.989,52.108,37162.0
2018-03-23 12:30:00,56.94,56.94,56.85,56.86,34811.0,52.1172,52.1172,52.0348,52.044,34811.0
2018-03-23 12:35:00,56.85,56.86,56.75,56.75,42843.0,52.0348,52.044,51.9433,51.9433,42843.0
2018-03-23 12:40:00,56.76,56.77,56.61,56.62,59490.0,51.9524,51.9616,51.8151,51.8243,59490.0
2018-03-23 12:45:00,56.62,56.75,56.61,56.69,33489.0,51.8243,51.9433,51.8151,51.8883,33489.0
2018-03-23 12:50:00,56.7,56.75,56.67,56.69,44883.0,51.8975,51.9433,51.87,51.8883,44883.0
2018-03-23 12:55:00,56.69,56.74,56.68,56.73,56875.0,51.8883,51.9341,51.8792,51.925,56875.0
2018-03-23 13:00:00,56.72,56.76,56.64,56.75,71013.0,51.9158,51.9524,51.8426,51.9433,71013.0
2018-03-23 13:05:00,56.75,56.82,56.74,56.79,43181.0,51.9433,52.0073,51.9341,51.9799,43181.0
2018-03-23 13:10:00,56.8,56.87,56.79,56.83,44804.0,51.989,52.0531,51.9799,52.0165,44804.0
2018-03-23 13:15:00,56.82,56.83,56.78,56.79,32226.0,52.0073,52.0165,51.9707,51.9799,32226.0
2018-03-23 13:20:00,56.78,56.88,56.73,56.88,36856.0,51.9707,52.0623,51.925,52.0623,36856.0
2018-03-23 13:25:00,56.88,56.91,56.82,56.87,53383.0,52.0623,52.0897,52.0073,52.0531,53383.0
2018-03-23 13:30:00,56.88,56.95,56.85,56.85,44878.0,52.0623,52.1263,52.0348,52.0348,44878.0
2018-03-23 13:35:00,56.86,56.89,56.84,56.87,32430.0,52.044,52.0714,52.0256,52.0531,32430.0
2018-03-23 13:40:00,56.87,56.93,56.84,56.87,42072.0,52.0531,52.108,52.0256,52.0531,42072.0
2018-03-23 13:45:00,56.86,56.95,56.86,56.94,45244.0,52.044,52.1263,52.044,52.1172,45244.0
2018-03-23 13:50:00,56.94,57.04,56.94,57.03,89378.0,52.1172,52.2087,52.1172,52.1996,89378.0
2018-03-23 13:55:00,57.02,57.09,57.01,57.04,59632.0,52.1904,52.2545,52.1812,52.2087,59632.0
2018-03-23 14:00:00,57.04,57.14,56.99,57.01,71788.0,52.2087,52.3002,52.1629,52.1812,71788.0
2018-03-23 14:05:00,57.01,57.02,56.92,56.94,50438.0,52.1812,52.1904,52.0989,52.1172,50438.0
2018-03-23 14:10:00,56.94,56.94,56.85,56.89,79112.0,52.1172,52.1172,52.0348,52.0714,79112.0
2018-03-23 14:15:00,56.88,56.89,56.72,56.76,72179.0,52.0623,52.0714,51.9158,51.9524,72179.0
2018-03-23 14:20:00,56.76,56.84,56.75,56.82,63819.0,51.9524,52.0256,51.9433,52.0073,63819.0
2018-03-23 14:25:00,56.81,56.84,56.74,56.84,60989.0,51.9982,52.0256,51.9341,52.0256,60989.0
2018-03-23 14:30:00,56.83,56.9,56.75,56.77,54641.0,52.0165,52.0806,51.9433,51.9616,54641.0
2018-03-23 14:35:00,56.78,56.78,56.67,56.73,65385.0,51.9707,51.9707,51.87,51.925,65385.0
2018-03-23 14:40:00,56.72,56.83,56.7,56.76,52500.0,51.9158,52.0165,51.8975,51.9524,52500.0
2018-03-23 14:45:00,56.78,56.78,56.62,56.63,55338.0,51.9707,51.9707,51.8243,51.8334,55338.0
2018-03-23 14:50:00,56.63,56.68,56.52,56.68,54404.0,51.8334,51.8792,51.7327,51.8792,54404.0
2018-03-23 14:55:00,56.68,56.69,56.42,56.45,95700.0,51.8792,51.8883,51.6412,51.6687,95700.0
2018-03-23 15:00:00,56.44,56.52,56.35,56.36,94644.0,51.6595,51.7327,51.5771,51.5863,94644.0
2018-03-23 15:05:00,56.36,56.48,56.35,56.37,82678.0,51.5863,51.6961,51.5771,51.5955,82678.0
2018-03-23 15:10:00,56.4,56.68,56.35,56.65,101669.0,51.6229,51.8792,51.5771,51.8517,101669.0
2018-03-23 15:15:00,56.66,56.75,56.6,56.63,110184.0,51.8609,51.9433,51.806,51.8334,110184.0
2018-03-23 15:20:00,56.62,56.65,56.45,56.46,79697.0,51.8243,51.8517,51.6687,51.6778,79697.0
2018-03-23 15:25:00,56.45,56.59,56.44,56.57,102391.0,51.6687,51.7968,51.6595,51.7785,102391.0
2018-03-23 15:30:00,56.56,56.63,56.46,56.56,137474.0,51.7694,51.8334,51.6778,51.7694,137474.0
2018-03-23 15:35:00,56.57,56.64,56.52,56.64,140503.0,51.7785,51.8426,51.7327,51.8426,140503.0
2018-03-23 15:40:00,56.64,56.68,56.53,56.62,206823.0,51.8426,51.8792,51.7419,51.8243,206823.0
2018-03-23 15:45:00,56.62,56.66,56.53,56.62,247015.0,51.8243,51.8609,51.7419,51.8243,247015.0
2018-03-23 15:50:00,56.62,56.67,56.49,56.58,320184.0,51.8243,51.87,51.7053,51.7877,320184.0
2018-03-23 15:55:00,56.59,57.05,56.59,56.71,553350.0,51.7968,52.2179,51.7968,51.9067,553350.0
2018-03-26 09:30:00,57.5,57.5,57.21,57.41,132721.0,52.6297,52.6297,52.3643,52.5474,132721.0
2018-03-26 09:35:00,57.4,57.54,57.29,57.39,66495.0,52.5382,52.6664,52.4375,52.5291,66495.0
2018-03-26 09:40:00,57.39,57.61,57.29,57.32,71773.0,52.5291,52.7304,52.4375,52.465,71773.0
2018-03-26 09:45:00,57.32,57.37,57.22,57.32,74360.0,52.465,52.5108,52.3735,52.465,74360.0
2018-03-26 09:50:00,57.3,57.33,57.19,57.21,41764.0,52.4467,52.4741,52.346,52.3643,41764.0
2018-03-26 09:55:00,57.21,57.31,57.2,57.26,31182.0,52.3643,52.4558,52.3552,52.4101,31182.0
2018-03-26 10:00:00,57.25,57.32,57.22,57.32,68329.0,52.4009,52.465,52.3735,52.465,68329.0
2018-03-26 10:05:00,57.32,57.4,57.25,57.31,45191.0,52.465,52.5382,52.4009,52.4558,45191.0
2018-03-26 10:10:00,57.3,57.36,57.24,57.36,36007.0,52.4467,52.5016,52.3918,52.5016,36007.0
2018-03-26 10:15:00,57.36,57.38,57.28,57.36,38116.0,52.5016,52.5199,52.4284,52.5016,38116.0
2018-03-26 10:20:00,57.35,57.35,57.24,57.26,61061.0,52.4924,52.4924,52.3918,52.4101,61061.0
2018-03-26 10:25:00,57.26,57.37,57.16,57.22,79833.0,52.4101,52.5108,52.3185,52.3735,79833.0
2018-03-26 10:30:00,57.19,57.23,57.09,57.18,113649.0,52.346,52.3826,52.2545,52.3368,113649.0
2018-03-26 10:35:00,57.18,57.29,57.13,57.2,50974.0,52.3368,52.4375,52.2911,52.3552,50974.0
2018-03-26 10:40:00,57.2,57.22,57.05,57.05,105292.0,52.3552,52.3735,52.2179,52.2179,105292.0
2018-03-26 10:45:00,57.06,57.12,56.97,57.1,43593.0,52.227,52.2819,52.1446,52.2636,43593.0
2018-03-26 10:50:00,57.08,57.11,56.9,56.99,59953.0,52.2453,52.2728,52.0806,52.1629,59953.0
2018-03-26 10:55:00,56.99,57.13,56.99,57.03,34115.0,52.1629,52.2911,52.1629,52.1996,34115.0
2018-03-26 11:00:00,57.02,57.11,57.02,57.06,47038.0,52.1904,52.2728,52.1904,52.227,47038.0
2018-03-26 11:05:00,57.06,57.08,56.95,57.0,126914.0,52.227,52.2453,52.1263,52.1721,126914.0
2018-03-26 11:10:00,57.0,57.15,56.97,57.08,45029.0,52.1721,52.3094,52.1446,52.2453,45029.0
2018-03-26 11:15:00,57.08,57.08,56.94,56.98,76306.0,52.2453,52.2453,52.1172,52.1538,76306.0
2018-03-26 11:20:00,56.95,57.13,56.91,57.12,49953.0,52.1263,52.2911,52.0897,52.2819,49953.0
2018-03-26 11:25:00,57.11,57.16,57.02,57.05,35066.0,52.2728,52.3185,52.1904,52.2179,35066.0
2018-03-26 11:30:00,57.04,57.15,57.01,57.08,39543.0,52.2087,52.3094,52.1812,52.2453,39543.0
2018-03-26 11:35:00,57.09,57.12,56.98,57.05,32704.0,52.2545,52.2819,52.1538,52.2179,32704.0
2018-03-26 11:40:00,57.05,57.14,57.04,57.09,29711.0,52.2179,52.3002,52.2087,52.2545,29711.0
2018-03-26 11:45:00,57.09,57.1,56.98,57.03,32514.0,52.2545,52.2636,52.1538,52.1996,32514.0
2018-03-26 11:50:00,57.02,57.14,57.01,57.07,43159.0,52.1904,52.3002,52.1812,52.2362,43159.0
2018-03-26 11:55:00,57.08,57.1,56.99,57.1,41891.0,52.2453,52.2636,52.1629,52.2636,41891.0
2018-03-26 12:00:00,57.1,57.11,56.93,56.94,39712.0,52.2636,52.2728,52.108,52.1172,39712.0
2018-03-26 12:05:00,56.95,57.06,56.93,57.03,25521.0,52.1263,52.227,52.108,52.1996,25521.0
2018-03-26 12:10:00,57.03,57.13,57.0,57.11,25377.0,52.1996,52.2911,52.1721,52.2728,25377.0
2018-03-26 12:15:00,57.12,57.22,57.12,57.2,21320.0,52.2819,52.3735,52.2819,52.3552,21320.0
2018-03-26 12:20:00,57.19,57.23,57.06,57.13,19641.0,52.346,52.3826,52.227,52.2911,19641.0
2018-03-26 12:25:00,57.12,57.21,57.11,57.14,25607.0,52.2819,52.3643,52.2728,52.3002,25607.0
2018-03-26 12:30:00,57.15,57.26,57.15,57.25,29105.0,52.3094,52.4101,52.3094,52.4009,29105.0
2018-03-26 12:35:00,57.24,57.34,57.21,57.21,35854.0,52.3918,52.4833,52.3643,52.3643,35854.0
2018-03-26 12:40:00,57.21,57.32,57.2,57.21,34829.0,52.3643,52.465,52.3552,52.3643,34829.0
2018-03-26 12:45:00,57.2,57.21,57.07,57.09,34118.0,52.3552,52.3643,52.2362,52.2545,34118.0
2018-03-26 12:50:00,57.1,57.21,57.1,57.21,54569.0,52.2636,52.3643,52.2636,52.3643,54569.0
2018-03-26 12:55:00,57.22,57.23,57.17,57.17,20823.0,52.3735,52.3826,52.3277,52.3277,20823.0
2018-03-26 13:00:00,57.16,57.33,57.14,57.27,31076.0,52.3185,52.4741,52.3002,52.4192,31076.0
2018-03-26 13:05:00,57.26,57.37,57.24,57.3,61435.0,52.4101,52.5108,52.3918,52.4467,61435.0
2018-03-26 13:10:00,57.3,57.38,57.28,57.35,52958.0,52.4467,52.5199,52.4284,52.4924,52958.0
2018-03-26 13:15:00,57.36,57.48,57.36,57.45,37530.0,52.5016,52.6114,52.5016,52.584,37530.0
2018-03-26 13:20:00,57.46,57.49,57.37,57.4,29718.0,52.5931,52.6206,52.5108,52.5382,29718.0
2018-03-26 13:25:00,57.4,57.42,57.36,57.39,47092.0,52.5382,52.5565,52.5016,52.5291,47092.0
2018-03-26 13:30:00,57.38,57.45,57.34,57.36,56747.0,52.5199,52.584,52.4833,52.5016,56747.0
2018-03-26 13:35:00,57.36,57.48,57.34,57.46,19773.0,52.5016,52.6114,52.4833,52.5931,19773.0
2018-03-26 13:40:00,57.46,57.51,57.36,57.37,47328.0,52.5931,52.6389,52.5016,52.5108,47328.0
2018-03-26 13:45:00,57.36,57.49,57.35,57.48,33149.0,52.5016,52.6206,52.4924,52.6114,33149.0
2018-03-26 13:50:00,57.48,57.5,57.37,57.41,52958.0,52.6114,52.6297,52.5108,52.5474,52958.0
2018-03-26 13:55:00,57.4,57.46,57.32,57.46,23763.0,52.5382,52.5931,52.465,52.5931,23763.0
2018-03-26 14:00:00,57.45,57.52,57.45,57.5,56237.0,52.584,52.648,52.584,52.6297,56237.0
2018-03-26 14:05:00,57.5,57.57,57.45,57.54,35380.0,52.6297,52.6938,52.584,52.6664,35380.0
2018-03-26 14:10:00,57.54,57.69,57.53,57.65,54090.0,52.6664,52.8036,52.6572,52.767,54090.0
2018-03-26 14:15:00,57.64,57.81,57.64,57.78,84151.0,52.7579,52.9135,52.7579,52.886,84151.0
2018-03-26 14:20:00,57.78,57.8,57.66,57.66,59440.0,52.886,52.9043,52.7762,52.7762,59440.0
2018-03-26 14:25:00,57.67,57.71,57.62,57.68,56617.0,52.7853,52.822,52.7396,52.7945,56617.0
2018-03-26 14:30:00,57.69,57.73,57.56,57.57,73042.0,52.8036,52.8403,52.6847,52.6938,73042.0
2018-03-26 14:35:00,57.57,57.62,57.52,57.53,47350.0,52.6938,52.7396,52.648,52.6572,47350.0
2018-03-26 14:40:00,57.53,57.69,57.53,57.65,54590.0,52.6572,52.8036,52.6572,52.767,54590.0
2018-03-26 14:45:00,57.66,57.67,57.54,57.57,34728.0,52.7762,52.7853,52.6664,52.6938,34728.0
2018-03-26 14:50:00,57.57,57.77,57.56,57.77,65655.0,52.6938,52.8769,52.6847,52.8769,65655.0
2018-03-26 14:55:00,57.76,57.77,57.55,57.57,50474.0,52.8677,52.8769,52.6755,52.6938,50474.0
2018-03-26 15:00:00,57.57,57.73,57.56,57.67,38386.0,52.6938,52.8403,52.6847,52.7853,38386.0
2018-03-26 15:05:00,57.66,57.73,57.65,57.73,42969.0,52.7762,52.8403,52.767,52.8403,42969.0
2018-03-26 15:10:00,57.73,57.76,57.7,57.76,80006.0,52.8403,52.8677,52.8128,52.8677,80006.0
2018-03-26 15:15:00,57.76,57.77,57.73,57.75,49191.0,52.8677,52.8769,52.8403,52.8586,49191.0
2018-03-26 15:20:00,57.75,57.77,57.7,57.73,66845.0,52.8586,52.8769,52.8128,52.8403,66845.0
2018-03-26 15:25:00,57.73,57.8,57.71,57.8,60966.0,52.8403,52.9043,52.822,52.9043,60966.0
2018-03-26 15:30:00,57.8,57.86,57.79,57.86,92406.0,52.9043,52.9593,52.8952,52.9593,92406.0
2018-03-26 15:35:00,57.86,57.86,57.67,57.78,130305.0,52.9593,52.9593,52.7853,52.886,130305.0
2018-03-26 15:40:00,57.78,57.79,57.72,57.73,129364.0,52.886,52.8952,52.8311,52.8403,129364.0
2018-03-26 15:45:00,57.72,57.77,57.66,57.76,174444.0,52.8311,52.8769,52.7762,52.8677,174444.0
2018-03-26 15:50:00,57.77,57.78,57.64,57.68,208525.0,52.8769,52.886,52.7579,52.7945,208525.0
2018-03-26 15:55:00,57.68,57.68,57.57,57.6,318113.0,52.7945,52.7945,52.6938,52.7213,318113.0
2018-03-27 09:30:00,57.84,57.95,57.5,57.56,129573.0,52.9409,53.0416,52.6297,52.6847,129573.0
2018-03-27 09:35:00,57.58,57.65,57.45,57.6,65212.0,52.703,52.767,52.584,52.7213,65212.0
2018-03-27 09:40:00,57.6,57.6,57.48,57.57,49191.0,52.7213,52.7213,52.6114,52.6938,49191.0
2018-03-27 09:45:00,57.57,57.67,57.55,57.63,26421.0,52.6938,52.7853,52.6755,52.7487,26421.0
2018-03-27 09:50:00,57.64,57.66,57.51,57.59,37620.0,52.7579,52.7762,52.6389,52.7121,37620.0
2018-03-27 09:55:00,57.6,57.74,57.58,57.73,25418.0,52.7213,52.8494,52.703,52.8403,25418.0
2018-03-27 10:00:00,57.74,57.74,57.62,57.68,34185.0,52.8494,52.8494,52.7396,52.7945,34185.0
2018-03-27 10:05:00,57.69,57.73,57.55,57.66,50517.0,52.8036,52.8403,52.6755,52.7762,50517.0
2018-03-27 10:10:00,57.64,57.64,57.42,57.45,45595.0,52.7579,52.7579,52.5565,52.584,45595.0
2018-03-27 10:15:00,57.45,57.5,57.32,57.37,55991.0,52.584,52.6297,52.465,52.5108,55991.0
2018-03-27 10:20:00,57.35,57.41,57.34,57.35,24777.0,52.4924,52.5474,52.4833,52.4924,24777.0
2018-03-27 10:25:00,57.35,57.39,57.27,57.35,24934.0,52.4924,52.5291,52.4192,52.4924,24934.0
2018-03-27 10:30:00,57.35,57.38,57.24,57.38,30677.0,52.4924,52.5199,52.3918,52.5199,30677.0
2018-03-27 10:35:00,57.39,57.48,57.37,57.45,33100.0,52.5291,52.6114,52.5108,52.584,33100.0
2018-03-27 10:40:00,57.45,57.55,57.44,57.52,37122.0,52.584,52.6755,52.5748,52.648,37122.0
2018-03-27 10:45:00,57.53,57.54,57.45,57.47,34207.0,52.6572,52.6664,52.584,52.6023,34207.0
2018-03-27 10:50:00,57.47,57.49,57.39,57.42,28346.0,52.6023,52.6206,52.5291,52.5565,28346.0
2018-03-27 10:55:00,57.42,57.48,57.33,57.37,86046.0,52.5565,52.6114,52.4741,52.5108,86046.0
2018-03-27 11:00:00,57.36,57.43,57.32,57.35,44469.0,52.5016,52.5657,52.465,52.4924,44469.0
2018-03-27 11:05:00,57.38,57.5,57.35,57.47,30823.0,52.5199,52.6297,52.4924,52.6023,30823.0
2018-03-27 11:10:00,57.47,57.54,57.39,57.48,23712.0,52.6023,52.6664,52.5291,52.6114,23712.0
2018-03-27 11:15:00,57.47,57.53,57.45,57.5,31932.0,52.6023,52.6572,52.584,52.6297,31932.0
2018-03-27 11:20:00,57.49,57.55,57.43,57.53,44320.0,52.6206,52.6755,52.5657,52.6572,44320.0
2018-03-27 11:25:00,57.53,57.57,57.46,57.57,25523.0,52.6572,52.6938,52.5931,52.6938,25523.0
2018-03-27 11:30:00,57.58,57.62,57.54,57.59,19725.0,52.703,52.7396,52.6664,52.7121,19725.0
2018-03-27 11:35:00,57.58,57.69,57.55,57.68,37911.0,52.703,52.8036,52.6755,52.7945,37911.0
2018-03-27 11:40:00,57.68,57.79,57.66,57.77,32516.0,52.7945,52.8952,52.7762,52.8769,32516.0
2018-03-27 11:45:00,57.78,57.9,57.76,57.86,27437.0,52.886,52.9959,52.8677,52.9593,27437.0
2018-03-27 11:50:00,57.87,57.9,57.75,57.76,19222.0,52.9684,52.9959,52.8586,52.8677,19222.0
2018-03-27 11:55:00,57.76,57.77,57.67,57.73,16928.0,52.8677,52.8769,52.7853,52.8403,16928.0
2018-03-27 12:00:00,57.73,57.76,57.68,57.75,18570.0,52.8403,52.8677,52.7945,52.8586,18570.0
2018-03-27 12:05:00,57.75,57.75,57.64,57.68,14656.0,52.8586,52.8586,52.7579,52.7945,14656.0
2018-03-27 12:10:00,57.69,57.79,57.68,57.73,20484.0,52.8036,52.8952,52.7945,52.8403,20484.0
2018-03-27 12:15:00,57.73,57.74,57.66,57.71,23683.0,52.8403,52.8494,52.7762,52.822,23683.0
2018-03-27 12:20:00,57.71,57.73,57.62,57.67,31483.0,52.822,52.8403,52.7396,52.7853,31483.0
2018-03-27 12:25:00,57.69,57.69,57.57,57.67,34672.0,52.8036,52.8036,52.6938,52.7853,34672.0
2018-03-27 12:30:00,57.65,57.65,57.57,57.61,30343.0,52.767,52.767,52.6938,52.7304,30343.0
2018-03-27 12:35:00,57.61,57.65,57.58,57.6,43843.0,52.7304,52.767,52.703,52.7213,43843.0
2018-03-27 12:40:00,57.6,57.7,57.57,57.64,19151.0,52.7213,52.8128,52.6938,52.7579,19151.0
2018-03-27 12:45:00,57.64,57.69,57.62,57.66,13924.0,52.7579,52.8036,52.7396,52.7762,13924.0
2018-03-27 12:50:00,57.66,57.7,57.61,57.67,14322.0,52.7762,52.8128,52.7304,52.7853,14322.0
2018-03-27 12:55:00,57.67,57.73,57.65,57.7,18915.0,52.7853,52.8403,52.767,52.8128,18915.0
2018-03-27 13:00:00,57.72,57.75,57.69,57.72,28144.0,52.8311,52.8586,52.8036,52.8311,28144.0
2018-03-27 13:05:00,57.73,57.78,57.71,57.78,18656.0,52.8403,52.886,52.822,52.886,18656.0
2018-03-27 13:10:00,57.77,57.77,57.69,57.7,30748.0,52.8769,52.8769,52.8036,52.8128,30748.0
2018-03-27 13:15:00,57.7,57.71,57.63,57.64,29799.0,52.8128,52.822,52.7487,52.7579,29799.0
2018-03-27 13:20:00,57.63,57.67,57.61,57.63,31848.0,52.7487,52.7853,52.7304,52.7487,31848.0
2018-03-27 13:25:00,57.64,57.64,57.52,57.55,32594.0,52.7579,52.7579,52.648,52.6755,32594.0
2018-03-27 13:30:00,57.57,57.6,57.52,57.54,22809.0,52.6938,52.7213,52.648,52.6664,22809.0
2018-03-27 13:35:00,57.53,57.53,57.41,57.44,54316.0,52.6572,52.6572,52.5474,52.5748,54316.0
2018-03-27 13:40:00,57.45,57.54,57.45,57.52,24341.0,52.584,52.6664,52.584,52.648,24341.0
2018-03-27 13:45:00,57.52,57.52,57.35,57.37,45654.0,52.648,52.648,52.4924,52.5108,45654.0
2018-03-27 13:50:00,57.36,57.37,57.18,57.25,58083.0,52.5016,52.5108,52.3368,52.4009,58083.0
2018-03-27 13:55:00,57.25,57.35,57.19,57.33,55315.0,52.4009,52.4924,52.346,52.4741,55315.0
2018-03-27 14:00:00,57.32,57.33,57.17,57.21,29789.0,52.465,52.4741,52.3277,52.3643,29789.0
2018-03-27 14:05:00,57.22,57.33,57.2,57.23,47890.0,52.3735,52.4741,52.3552,52.3826,47890.0
2018-03-27 14:10:00,57.21,57.39,57.21,57.38,47569.0,52.3643,52.5291,52.3643,52.5199,47569.0
2018-03-27 14:15:00,57.38,57.44,57.37,57.38,34275.0,52.5199,52.5748,52.5108,52.5199,34275.0
2018-03-27 14:20:00,57.39,57.4,57.29,57.32,22031.0,52.5291,52.5382,52.4375,52.465,22031.0
2018-03-27 14:25:00,57.32,57.33,57.21,57.25,40389.0,52.465,52.4741,52.3643,52.4009,40389.0
2018-03-27 14:30:00,57.25,57.33,57.21,57.3,30704.0,52.4009,52.4741,52.3643,52.4467,30704.0
2018-03-27 14:35:00,57.29,57.38,57.29,57.35,26622.0,52.4375,52.5199,52.4375,52.4924,26622.0
2018-03-27 14:40:00,57.34,57.41,57.32,57.32,35622.0,52.4833,52.5474,52.465,52.465,35622.0
2018-03-27 14:45:00,57.31,57.31,57.15,57.15,32328.0,52.4558,52.4558,52.3094,52.3094,32328.0
2018-03-27 14:50:00,57.15,57.17,57.07,57.1,30114.0,52.3094,52.3277,52.2362,52.2636,30114.0
2018-03-27 14:55:00,57.1,57.1,56.95,56.96,48340.0,52.2636,52.2636,52.1263,52.1355,48340.0
2018-03-27 15:00:00,56.96,56.97,56.74,56.74,61391.0,52.1355,52.1446,51.9341,51.9341,61391.0
2018-03-27 15:05:00,56.75,56.76,56.5,56.63,107394.0,51.9433,51.9524,51.7144,51.8334,107394.0
2018-03-27 15:10:00,56.64,56.86,56.63,56.86,70503.0,51.8426,52.044,51.8334,52.044,70503.0
2018-03-27 15:15:00,56.84,56.95,56.82,56.82,75668.0,52.0256,52.1263,52.0073,52.0073,75668.0
2018-03-27 15:20:00,56.84,56.84,56.73,56.74,51562.0,52.0256,52.0256,51.925,51.9341,51562.0
2018-03-27 15:25:00,56.77,56.77,56.55,56.58,65924.0,51.9616,51.9616,51.7602,51.7877,65924.0
2018-03-27 15:30:00,56.58,56.62,56.29,56.45,138790.0,51.7877,51.8243,51.5222,51.6687,138790.0
2018-03-27 15:35:00,56.45,56.64,56.44,56.58,100092.0,51.6687,51.8426,51.6595,51.7877,100092.0
2018-03-27 15:40:00,56.58,56.61,56.37,56.37,134391.0,51.7877,51.8151,51.5955,51.5955,134391.0
2018-03-27 15:45:00,56.34,56.61,56.28,56.5,181701.0,51.568,51.8151,51.5131,51.7144,181701.0
2018-03-27 15:50:00,56.51,56.7,56.51,56.56,166784.0,51.7236,51.8975,51.7236,51.7694,166784.0
2018-03-27 15:55:00,56.56,56.77,56.5,56.69,289945.0,51.7694,51.9616,51.7144,51.8883,289945.0
2018-03-28 09:30:00,56.71,56.8,56.61,56.75,91651.0,51.9067,51.989,51.8151,51.9433,91651.0
2018-03-28 09:35:00,56.76,56.83,56.65,56.67,63337.0,51.9524,52.0165,51.8517,51.87,63337.0
2018-03-28 09:40:00,56.67,56.68,56.55,56.63,66844.0,51.87,51.8792,51.7602,51.8334,66844.0
2018-03-28 09:45:00,56.63,56.73,56.48,56.72,59584.0,51.8334,51.925,51.6961,51.9158,59584.0
2018-03-28 09:50:00,56.72,56.87,56.69,56.86,71830.0,51.9158,52.0531,51.8883,52.044,71830.0
2018-03-28 09:55:00,56.85,56.85,56.61,56.8,67948.0,52.0348,52.0348,51.8151,51.989,67948.0
2018-03-28 10:00:00,56.79,56.9,56.72,56.9,92455.0,51.9799,52.0806,51.9158,52.0806,92455.0
2018-03-28 10:05:00,56.89,56.92,56.7,56.77,38202.0,52.0714,52.0989,51.8975,51.9616,38202.0
2018-03-28 10:10:00,56.77,56.78,56.6,56.61,23880.0,51.9616,51.9707,51.806,51.8151,23880.0
2018-03-28 10:15:00,56.6,56.68,56.5,56.64,40476.0,51.806,51.8792,51.7144,51.8426,40476.0
2018-03-28 10:20:00,56.65,56.72,56.58,56.58,25349.0,51.8517,51.9158,51.7877,51.7877,25349.0
2018-03-28 10:25:00,56.58,56.64,56.54,56.56,55673.0,51.7877,51.8426,51.7511,51.7694,55673.0
2018-03-28 10:30:00,56.57,56.68,56.48,56.49,48571.0,51.7785,51.8792,51.6961,51.7053,48571.0
2018-03-28 10:35:00,56.49,56.49,56.29,56.32,99797.0,51.7053,51.7053,51.5222,51.5497,99797.0
2018-03-28 10:40:00,56.32,56.32,56.15,56.21,58605.0,51.5497,51.5497,51.3941,51.449,58605.0
2018-03-28 10:45:00,56.22,56.22,55.87,55.9,102871.0,51.4582,51.4582,51.1378,51.1653,102871.0
2018-03-28 10:50:00,55.9,56.28,55.88,56.23,117922.0,51.1653,51.5131,51.147,51.4673,117922.0
2018-03-28 10:55:00,56.23,56.27,56.1,56.16,64429.0,51.4673,51.5039,51.3483,51.4032,64429.0
2018-03-28 11:00:00,56.17,56.37,56.16,56.24,62428.0,51.4124,51.5955,51.4032,51.4765,62428.0
2018-03-28 11:05:00,56.24,56.35,56.21,56.33,45353.0,51.4765,51.5771,51.449,51.5588,45353.0
2018-03-28 11:10:00,56.33,56.42,56.16,56.18,40323.0,51.5588,51.6412,51.4032,51.4215,40323.0
2018-03-28 11:15:00,56.18,56.36,56.05,56.29,72204.0,51.4215,51.5863,51.3026,51.5222,72204.0
2018-03-28 11:20:00,56.27,56.27,56.12,56.21,30461.0,51.5039,51.5039,51.3666,51.449,30461.0
2018-03-28 11:25:00,56.2,56.39,56.18,56.3,39529.0,51.4399,51.6138,51.4215,51.5314,39529.0
2018-03-28 11:30:00,56.3,56.36,56.18,56.32,39445.0,51.5314,51.5863,51.4215,51.5497,39445.0
2018-03-28 11:35:00,56.33,56.53,56.32,56.49,32416.0,51.5588,51.7419,51.5497,51.7053,32416.0
2018-03-28 11:40:00,56.48,56.65,56.48,56.62,23571.0,51.6961,51.8517,51.6961,51.8243,23571.0
2018-03-28 11:45:00,56.63,56.66,56.51,56.56,27240.0,51.8334,51.8609,51.7236,51.7694,27240.0
2018-03-28 11:50:00,56.57,56.61,56.46,56.47,47530.0,51.7785,51.8151,51.6778,51.687,47530.0
2018-03-28 11:55:00,56.48,56.63,56.46,56.49,41369.0,51.6961,51.8334,51.6778,51.7053,41369.0
2018-03-28 12:00:00,56.51,56.56,56.49,56.51,27575.0,51.7236,51.7694,51.7053,51.7236,27575.0
2018-03-28 12:05:00,56.52,56.59,56.49,56.54,23462.0,51.7327,51.7968,51.7053,51.7511,23462.0
2018-03-28 12:10:00,56.56,56.66,56.56,56.6,42688.0,51.7694,51.8609,51.7694,51.806,42688.0
2018-03-28 12:15:00,56.6,56.68,56.52,56.68,39514.0,51.806,51.8792,51.7327,51.8792,39514.0
2018-03-28 12:20:00,56.68,56.72,56.54,56.56,24679.0,51.8792,51.9158,51.7511,51.7694,24679.0
2018-03-28 12:25:00,56.55,56.59,56.41,56.42,25481.0,51.7602,51.7968,51.6321,51.6412,25481.0
2018-03-28 12:30:00,56.42,56.48,56.39,56.42,22324.0,51.6412,51.6961,51.6138,51.6412,22324.0
2018-03-28 12:35:00,56.43,56.48,56.42,56.43,38930.0,51.6504,51.6961,51.6412,51.6504,38930.0
2018-03-28 12:40:00,56.45,56.51,56.42,56.46,43698.0,51.6687,51.7236,51.6412,51.6778,43698.0
2018-03-28 12:45:00,56.45,56.51,56.37,56.38,26032.0,51.6687,51.7236,51.5955,51.6046,26032.0
2018-03-28 12:50:00,56.37,56.41,56.34,56.35,26038.0,51.5955,51.6321,51.568,51.5771,26038.0
2018-03-28 12:55:00,56.34,56.34,56.21,56.21,23805.0,51.568,51.568,51.449,51.449,23805.0
2018-03-28 13:00:00,56.2,56.21,56.04,56.04,56536.0,51.4399,51.449,51.2934,51.2934,56536.0
2018-03-28 13:05:00,56.05,56.16,56.04,56.05,107371.0,51.3026,51.4032,51.2934,51.3026,107371.0
2018-03-28 13:10:00,56.06,56.12,55.99,56.12,61205.0,51.3117,51.3666,51.2476,51.3666,61205.0
2018-03-28 13:15:00,56.12,56.14,55.95,55.98,37734.0,51.3666,51.3849,51.211,51.2385,37734.0
2018-03-28 13:20:00,55.99,56.06,55.94,56.04,49432.0,51.2476,51.3117,51.2019,51.2934,49432.0
2018-03-28 13:25:00,56.05,56.1,55.98,56.04,35733.0,51.3026,51.3483,51.2385,51.2934,35733.0
2018-03-28 13:30:00,56.05,56.07,55.91,55.94,40670.0,51.3026,51.3209,51.1744,51.2019,40670.0
2018-03-28 13:35:00,55.94,55.96,55.89,55.92,48494.0,51.2019,51.2202,51.1561,51.1836,48494.0
2018-03-28 13:40:00,55.91,55.98,55.88,55.95,44887.0,51.1744,51.2385,51.147,51.211,44887.0
2018-03-28 13:45:00,55.95,56.24,55.95,56.23,36151.0,51.211,51.4765,51.211,51.4673,36151.0
2018-03-28 13:50:00,56.22,56.24,56.17,56.23,34607.0,51.4582,51.4765,51.4124,51.4673,34607.0
2018-03-28 13:55:00,56.24,56.27,56.14,56.15,44638.0,51.4765,51.5039,51.3849,51.3941,44638.0
2018-03-28 14:00:00,56.17,56.23,56.05,56.15,41950.0,51.4124,51.4673,51.3026,51.3941,41950.0
2018-03-28 14:05:00,56.15,56.3,56.13,56.29,43094.0,51.3941,51.5314,51.3758,51.5222,43094.0
2018-03-28 14:10:00,56.3,56.31,56.21,56.26,23563.0,51.5314,51.5405,51.449,51.4948,23563.0
2018-03-28 14:15:00,56.27,56.41,56.27,56.41,31569.0,51.5039,51.6321,51.5039,51.6321,31569.0
2018-03-28 14:20:00,56.41,56.51,56.4,56.41,26055.0,51.6321,51.7236,51.6229,51.6321,26055.0
2018-03-28 14:25:00,56.41,56.45,56.29,56.29,39850.0,51.6321,51.6687,51.5222,51.5222,39850.0
2018-03-28 14:30:00,56.29,56.33,56.25,56.32,32458.0,51.5222,51.5588,51.4856,51.5497,32458.0
2018-03-28 14:35:00,56.33,56.44,56.28,56.44,33273.0,51.5588,51.6595,51.5131,51.6595,33273.0
2018-03-28 14:40:00,56.46,56.52,56.32,56.35,33342.0,51.6778,51.7327,51.5497,51.5771,33342.0
2018-03-28 14:45:00,56.35,56.36,56.24,56.28,28057.0,51.5771,51.5863,51.4765,51.5131,28057.0
2018-03-28 14:50:00,56.28,56.31,56.23,56.25,21599.0,51.5131,51.5405,51.4673,51.4856,21599.0
2018-03-28 14:55:00,56.25,56.27,56.2,56.23,30489.0,51.4856,51.5039,51.4399,51.4673,30489.0
2018-03-28 15:00:00,56.23,56.26,56.02,56.03,57140.0,51.4673,51.4948,51.2751,51.2843,57140.0
2018-03-28 15:05:00,56.02,56.07,55.94,55.95,39399.0,51.2751,51.3209,51.2019,51.211,39399.0
2018-03-28 15:10:00,55.96,56.18,55.95,56.16,37903.0,51.2202,51.4215,51.211,51.4032,37903.0
2018-03-28 15:15:00,56.16,56.24,56.11,56.21,51278.0,51.4032,51.4765,51.3575,51.449,51278.0
2018-03-28 15:20:00,56.22,56.32,56.15,56.28,67408.0,51.4582,51.5497,51.3941,51.5131,67408.0
2018-03-28 15:25:00,56.29,56.35,56.19,56.34,71398.0,51.5222,51.5771,51.4307,51.568,71398.0
2018-03-28 15:30:00,56.34,56.4,56.2,56.22,91381.0,51.568,51.6229,51.4399,51.4582,91381.0
2018-03-28 15:35:00,56.21,56.45,56.2,56.41,92078.0,51.449,51.6687,51.4399,51.6321,92078.0
2018-03-28 15:40:00,56.41,56.42,56.24,56.25,74402.0,51.6321,51.6412,51.4765,51.4856,74402.0
2018-03-28 15:45:00,56.24,56.31,56.21,56.29,142889.0,51.4765,51.5405,51.449,51.5222,142889.0
2018-03-28 15:50:00,56.29,56.31,56.21,56.21,124558.0,51.5222,51.5405,51.449,51.449,124558.0
2018-03-28 15:55:00,56.22,56.29,56.22,56.25,223064.0,51.4582,51.5222,51.4582,51.4856,223064.0
2018-03-29 09:30:00,56.39,56.6,56.33,56.4,60656.0,51.6138,51.806,51.5588,51.6229,60656.0
2018-03-29 09:35:00,56.44,56.48,56.32,56.45,30227.0,51.6595,51.6961,51.5497,51.6687,30227.0
2018-03-29 09:40:00,56.48,56.57,56.31,56.55,21375.0,51.6961,51.7785,51.5405,51.7602,21375.0
2018-03-29 09:45:00,56.56,56.56,56.48,56.48,17999.0,51.7694,51.7694,51.6961,51.6961,17999.0
2018-03-29 09:50:00,56.49,56.65,56.45,56.63,48663.0,51.7053,51.8517,51.6687,51.8334,48663.0
2018-03-29 09:55:00,56.63,56.72,56.55,56.66,25860.0,51.8334,51.9158,51.7602,51.8609,25860.0
2018-03-29 10:00:00,56.69,56.84,56.67,56.76,67960.0,51.8883,52.0256,51.87,51.9524,67960.0
2018-03-29 10:05:00,56.76,56.78,56.6,56.66,19783.0,51.9524,51.9707,51.806,51.8609,19783.0
2018-03-29 10:10:00,56.68,56.81,56.67,56.7,21890.0,51.8792,51.9982,51.87,51.8975,21890.0
2018-03-29 10:15:00,56.69,56.77,56.67,56.77,18508.0,51.8883,51.9616,51.87,51.9616,18508.0
2018-03-29 10:20:00,56.76,56.8,56.69,56.79,13333.0,51.9524,51.989,51.8883,51.9799,13333.0
2018-03-29 10:25:00,56.8,56.81,56.71,56.73,12364.0,51.989,51.9982,51.9067,51.925,12364.0
2018-03-29 10:30:00,56.74,56.81,56.67,56.81,19428.0,51.9341,51.9982,51.87,51.9982,19428.0
2018-03-29 10:35:00,56.8,56.82,56.77,56.78,10249.0,51.989,52.0073,51.9616,51.9707,10249.0
2018-03-29 10:40:00,56.79,56.9,56.77,56.89,20064.0,51.9799,52.0806,51.9616,52.0714,20064.0
2018-03-29 10:45:00,56.88,56.99,56.87,56.95,17025.0,52.0623,52.1629,52.0531,52.1263,17025.0
2018-03-29 10:50:00,56.93,57.04,56.92,56.98,22857.0,52.108,52.2087,52.0989,52.1538,22857.0
2018-03-29 10:55:00,56.98,57.04,56.92,57.04,8780.0,52.1538,52.2087,52.0989,52.2087,8780.0
2018-03-29 11:00:00,57.04,57.1,56.99,57.08,26396.0,52.2087,52.2636,52.1629,52.2453,26396.0
2018-03-29 11:05:00,57.08,57.16,57.03,57.11,22091.0,52.2453,52.3185,52.1996,52.2728,22091.0
2018-03-29 11:10:00,57.12,57.12,56.97,56.97,20649.0,52.2819,52.2819,52.1446,52.1446,20649.0
2018-03-29 11:15:00,56.98,57.04,56.92,56.94,21549.0,52.1538,52.2087,52.0989,52.1172,21549.0
2018-03-29 11:20:00,56.95,56.97,56.77,56.78,22665.0,52.1263,52.1446,51.9616,51.9707,22665.0
2018-03-29 11:25:00,56.8,56.97,56.8,56.91,20501.0,51.989,52.1446,51.989,52.0897,20501.0
2018-03-29 11:30:00,56.93,56.93,56.81,56.82,12195.0,52.108,52.108,51.9982,52.0073,12195.0
2018-03-29 11:35:00,56.85,56.85,56.77,56.83,21745.0,52.0348,52.0348,51.9616,52.0165,21745.0
2018-03-29 11:40:00,56.84,56.94,56.84,56.92,9603.0,52.0256,52.1172,52.0256,52.0989,9603.0
2018-03-29 11:45:00,56.9,57.03,56.87,57.03,14208.0,52.0806,52.1996,52.0531,52.1996,14208.0
2018-03-29 11:50:00,57.04,57.06,56.94,56.96,25470.0,52.2087,52.227,52.1172,52.1355,25470.0
2018-03-29 11:55:00,56.96,56.99,56.94,56.95,9262.0,52.1355,52.1629,52.1172,52.1263,9262.0
2018-03-29 12:00:00,56.96,57.0,56.87,56.89,17105.0,52.1355,52.1721,52.0531,52.0714,17105.0
2018-03-29 12:05:00,56.9,56.97,56.87,56.88,13385.0,52.0806,52.1446,52.0531,52.0623,13385.0
2018-03-29 12:10:00,56.88,56.89,56.83,56.86,15444.0,52.0623,52.0714,52.0165,52.044,15444.0
2018-03-29 12:15:00,56.86,57.02,56.84,56.99,16500.0,52.044,52.1904,52.0256,52.1629,16500.0
2018-03-29 12:20:00,56.98,56.99,56.89,56.92,8180.0,52.1538,52.1629,52.0714,52.0989,8180.0
2018-03-29 12:25:00,56.92,56.99,56.91,56.96,8568.0,52.0989,52.1629,52.0897,52.1355,8568.0
2018-03-29 12:30:00,56.97,56.97,56.91,56.92,9820.0,52.1446,52.1446,52.0897,52.0989,9820.0
2018-03-29 12:35:00,56.92,56.97,56.91,56.96,9017.0,52.0989,52.1446,52.0897,52.1355,9017.0
2018-03-29 12:40:00,56.96,56.99,56.91,56.98,8698.0,52.1355,52.1629,52.0897,52.1538,8698.0
2018-03-29 12:45:00,56.97,56.99,56.92,56.92,7493.0,52.1446,52.1629,52.0989,52.0989,7493.0
2018-03-29 12:50:00,56.92,57.11,56.92,57.07,40069.0,52.0989,52.2728,52.0989,52.2362,40069.0
2018-03-29 12:55:00,57.05,57.09,57.02,57.03,14381.0,52.2179,52.2545,52.1904,52.1996,14381.0
2018-03-29 13:00:00,57.03,57.1,56.97,56.97,8567.0,52.1996,52.2636,52.1446,52.1446,8567.0
2018-03-29 13:05:00,56.97,56.98,56.9,56.95,8371.0,52.1446,52.1538,52.0806,52.1263,8371.0
2018-03-29 13:10:00,56.94,57.01,56.92,56.97,9288.0,52.1172,52.1812,52.0989,52.1446,9288.0
2018-03-29 13:15:00,56.98,57.07,56.96,57.04,11067.0,52.1538,52.2362,52.1355,52.2087,11067.0
2018-03-29 13:20:00,57.03,57.04,57.01,57.03,6808.0,52.1996,52.2087,52.1812,52.1996,6808.0
2018-03-29 13:25:00,57.02,57.08,56.98,57.08,10095.0,52.1904,52.2453,52.1538,52.2453,10095.0
2018-03-29 13:30:00,57.07,57.1,57.03,57.09,10247.0,52.2362,52.2636,52.1996,52.2545,10247.0
2018-03-29 13:35:00,57.09,57.19,57.08,57.12,14824.0,52.2545,52.346,52.2453,52.2819,14824.0
2018-03-29 13:40:00,57.13,57.24,57.12,57.23,23279.0,52.2911,52.3918,52.2819,52.3826,23279.0
2018-03-29 13:45:00,57.23,57.33,57.2,57.31,31947.0,52.3826,52.4741,52.3552,52.4558,31947.0
2018-03-29 13:50:00,57.32,57.34,57.26,57.27,23079.0,52.465,52.4833,52.4101,52.4192,23079.0
2018-03-29 13:55:00,57.28,57.32,57.24,57.26,22687.0,52.4284,52.465,52.3918,52.4101,22687.0
2018-03-29 14:00:00,57.27,57.29,57.21,57.25,40041.0,52.4192,52.4375,52.3643,52.4009,40041.0
2018-03-29 14:05:00,57.26,57.4,57.26,57.39,21795.0,52.4101,52.5382,52.4101,52.5291,21795.0
2018-03-29 14:10:00,57.38,57.48,57.38,57.38,35466.0,52.5199,52.6114,52.5199,52.5199,35466.0
2018-03-29 14:15:00,57.38,57.38,57.32,57.38,23228.0,52.5199,52.5199,52.465,52.5199,23228.0
2018-03-29 14:20:00,57.38,57.4,57.23,57.23,20693.0,52.5199,52.5382,52.3826,52.3826,20693.0
2018-03-29 14:25:00,57.24,57.34,57.23,57.33,31247.0,52.3918,52.4833,52.3826,52.4741,31247.0
2018-03-29 14:30:00,57.32,57.42,57.31,57.42,35510.0,52.465,52.5565,52.4558,52.5565,35510.0
2018-03-29 14:35:00,57.42,57.45,57.35,57.35,42268.0,52.5565,52.584,52.4924,52.4924,42268.0
2018-03-29 14:40:00,57.36,57.39,57.33,57.39,24153.0,52.5016,52.5291,52.4741,52.5291,24153.0
2018-03-29 14:45:00,57.38,57.46,57.38,57.43,24436.0,52.5199,52.5931,52.5199,52.5657,24436.0
2018-03-29 14:50:00,57.42,57.45,57.37,57.45,22864.0,52.5565,52.584,52.5108,52.584,22864.0
2018-03-29 14:55:00,57.45,57.53,57.4,57.4,38162.0,52.584,52.6572,52.5382,52.5382,38162.0
2018-03-29 15:00:00,57.42,57.55,57.4,57.49,44132.0,52.5565,52.6755,52.5382,52.6206,44132.0
2018-03-29 15:05:00,57.5,57.58,57.5,57.58,30530.0,52.6297,52.703,52.6297,52.703,30530.0
2018-03-29 15:10:00,57.58,57.59,57.51,57.51,47672.0,52.703,52.7121,52.6389,52.6389,47672.0
2018-03-29 15:15:00,57.5,57.52,57.44,57.45,43333.0,52.6297,52.648,52.5748,52.584,43333.0
2018-03-29 15:20:00,57.45,57.45,57.35,57.41,49051.0,52.584,52.584,52.4924,52.5474,49051.0
2018-03-29 15:25:00,57.42,57.42,57.26,57.37,37706.0,52.5565,52.5565,52.4101,52.5108,37706.0
2018-03-29 15:30:00,57.36,57.37,57.17,57.18,65671.0,52.5016,52.5108,52.3277,52.3368,65671.0
2018-03-29 15:35:00,57.19,57.24,57.08,57.22,78410.0,52.346,52.3918,52.2453,52.3735,78410.0
2018-03-29 15:40:00,57.24,57.37,57.24,57.3,74278.0,52.3918,52.5108,52.3918,52.4467,74278.0
2018-03-29 15:45:00,57.3,57.52,57.28,57.52,97250.0,52.4467,52.648,52.4284,52.648,97250.0
2018-03-29 15:50:00,57.52,57.56,57.39,57.41,114621.0,52.648,52.6847,52.5291,52.5474,114621.0
2018-03-29 15:55:00,57.42,57.43,57.29,57.29,213040.0,52.5565,52.5657,52.4375,52.4375,213040.0
2018-04-02 09:30:00,57.19,57.19,56.71,56.77,89418.0,52.346,52.346,51.9067,51.9616,89418.0
2018-04-02 09:35:00,56.8,57.13,56.77,56.97,14875.0,51.989,52.2911,51.9616,52.1446,14875.0
2018-04-02 09:40:00,56.95,57.01,56.84,56.98,46036.0,52.1263,52.1812,52.0256,52.1538,46036.0
2018-04-02 09:45:00,56.96,57.05,56.9,56.92,34245.0,52.1355,52.2179,52.0806,52.0989,34245.0
2018-04-02 09:50:00,56.88,56.9,56.68,56.75,44151.0,52.0623,52.0806,51.8792,51.9433,44151.0
2018-04-02 09:55:00,56.74,56.81,56.65,56.65,15675.0,51.9341,51.9982,51.8517,51.8517,15675.0
2018-04-02 10:00:00,56.64,56.66,56.47,56.55,40240.0,51.8426,51.8609,51.687,51.7602,40240.0
2018-04-02 10:05:00,56.56,56.59,56.34,56.37,41599.0,51.7694,51.7968,51.568,51.5955,41599.0
2018-04-02 10:10:00,56.37,56.4,56.21,56.22,21426.0,51.5955,51.6229,51.449,51.4582,21426.0
2018-04-02 10:15:00,56.21,56.31,56.13,56.17,30692.0,51.449,51.5405,51.3758,51.4124,30692.0
2018-04-02 10:20:00,56.18,56.26,56.14,56.16,23104.0,51.4215,51.4948,51.3849,51.4032,23104.0
2018-04-02 10:25:00,56.14,56.14,55.9,55.94,58974.0,51.3849,51.3849,51.1653,51.2019,58974.0
2018-04-02 10:30:00,55.93,55.95,55.76,55.78,47002.0,51.1927,51.211,51.0371,51.0554,47002.0
2018-04-02 10:35:00,55.79,55.79,55.67,55.71,42611.0,51.0646,51.0646,50.9547,50.9914,42611.0
2018-04-02 10:40:00,55.71,55.72,55.62,55.62,37892.0,50.9914,51.0005,50.909,50.909,37892.0
2018-04-02 10:45:00,55.63,55.72,55.54,55.62,37313.0,50.9181,51.0005,50.8358,50.909,37313.0
2018-04-02 10:50:00,55.61,55.64,55.44,55.48,46806.0,50.8998,50.9273,50.7442,50.7808,46806.0
2018-04-02 10:55:00,55.49,55.64,55.47,55.62,29850.0,50.79,50.9273,50.7717,50.909,29850.0
2018-04-02 11:00:00,55.63,55.8,55.61,55.78,46464.0,50.9181,51.0737,50.8998,51.0554,46464.0
2018-04-02 11:05:00,55.79,55.79,55.65,55.76,34856.0,51.0646,51.0646,50.9364,51.0371,34856.0
2018-04-02 11:10:00,55.77,55.77,55.53,55.54,35977.0,51.0463,51.0463,50.8266,50.8358,35977.0
2018-04-02 11:15:00,55.53,55.58,55.48,55.56,41555.0,50.8266,50.8724,50.7808,50.8541,41555.0
2018-04-02 11:20:00,55.55,55.61,55.51,55.56,31045.0,50.8449,50.8998,50.8083,50.8541,31045.0
2018-04-02 11:25:00,55.55,55.56,55.44,55.56,36434.0,50.8449,50.8541,50.7442,50.8541,36434.0
2018-04-02 11:30:00,55.56,55.57,55.37,55.37,47599.0,50.8541,50.8632,50.6802,50.6802,47599.0
2018-04-02 11:35:00,55.38,55.39,55.06,55.17,77723.0,50.6893,50.6985,50.3964,50.4971,77723.0
2018-04-02 11:40:00,55.17,55.18,55.06,55.13,27695.0,50.4971,50.5062,50.3964,50.4605,27695.0
2018-04-02 11:45:00,55.13,55.28,55.09,55.25,26136.0,50.4605,50.5978,50.4239,50.5703,26136.0
2018-04-02 11:50:00,55.23,55.27,55.1,55.12,47900.0,50.552,50.5886,50.433,50.4513,47900.0
2018-04-02 11:55:00,55.13,55.3,55.11,55.21,44070.0,50.4605,50.6161,50.4422,50.5337,44070.0
2018-04-02 12:00:00,55.22,55.22,54.96,55.11,117576.0,50.5429,50.5429,50.3049,50.4422,117576.0
2018-04-02 12:05:00,55.11,55.11,54.93,54.98,37560.0,50.4422,50.4422,50.2774,50.3232,37560.0
2018-04-02 12:10:00,54.97,55.01,54.9,54.96,70639.0,50.314,50.3506,50.25,50.3049,70639.0
2018-04-02 12:15:00,54.96,54.99,54.87,54.96,41166.0,50.3049,50.3323,50.2225,50.3049,41166.0
2018-04-02 12:20:00,54.95,54.96,54.87,54.88,44845.0,50.2957,50.3049,50.2225,50.2317,44845.0
2018-04-02 12:25:00,54.87,54.89,54.78,54.8,39783.0,50.2225,50.2408,50.1401,50.1584,39783.0
2018-04-02 12:30:00,54.78,54.92,54.77,54.87,27826.0,50.1401,50.2683,50.131,50.2225,27826.0
2018-04-02 12:35:00,54.89,54.98,54.84,54.84,37778.0,50.2408,50.3232,50.195,50.195,37778.0
2018-04-02 12:40:00,54.85,54.92,54.81,54.88,23862.0,50.2042,50.2683,50.1676,50.2317,23862.0
2018-04-02 12:45:00,54.88,54.9,54.84,54.86,34358.0,50.2317,50.25,50.195,50.2134,34358.0
2018-04-02 12:50:00,54.85,54.88,54.81,54.83,29119.0,50.2042,50.2317,50.1676,50.1859,29119.0
2018-04-02 12:55:00,54.83,54.85,54.76,54.78,26975.0,50.1859,50.2042,50.1218,50.1401,26975.0
2018-04-02 13:00:00,54.78,54.85,54.72,54.76,36713.0,50.1401,50.2042,50.0852,50.1218,36713.0
2018-04-02 13:05:00,54.77,54.82,54.71,54.73,19116.0,50.131,50.1767,50.0761,50.0944,19116.0
2018-04-02 13:10:00,54.73,54.77,54.67,54.68,27053.0,50.0944,50.131,50.0394,50.0486,27053.0
2018-04-02 13:15:00,54.67,54.74,54.65,54.72,27988.0,50.0394,50.1035,50.0211,50.0852,27988.0
2018-04-02 13:20:00,54.72,54.76,54.62,54.69,21995.0,50.0852,50.1218,49.9937,50.0577,21995.0
2018-04-02 13:25:00,54.69,54.69,54.5,54.51,42429.0,50.0577,50.0577,49.8838,49.893,42429.0
2018-04-02 13:30:00,54.51,54.56,54.48,54.54,75741.0,49.893,49.9388,49.8655,49.9205,75741.0
2018-04-02 13:35:00,54.54,54.54,54.47,54.47,29841.0,49.9205,49.9205,49.8564,49.8564,29841.0
2018-04-02 13:40:00,54.47,54.48,54.27,54.27,30758.0,49.8564,49.8655,49.6733,49.6733,30758.0
2018-04-02 13:45:00,54.25,54.33,54.19,54.24,43997.0,49.655,49.7282,49.6001,49.6459,43997.0
2018-04-02 13:50:00,54.24,54.27,54.12,54.12,85514.0,49.6459,49.6733,49.536,49.536,85514.0
2018-04-02 13:55:00,54.12,54.17,54.07,54.1,83032.0,49.536,49.5818,49.4903,49.5177,83032.0
2018-04-02 14:00:00,54.1,54.1,53.92,54.02,110033.0,49.5177,49.5177,49.353,49.4445,110033.0
2018-04-02 14:05:00,54.03,54.03,53.93,53.95,72265.0,49.4537,49.4537,49.3621,49.3804,72265.0
2018-04-02 14:10:00,53.96,54.06,53.96,54.05,64193.0,49.3896,49.4811,49.3896,49.472,64193.0
2018-04-02 14:15:00,54.05,54.13,54.04,54.11,65122.0,49.472,49.5452,49.4628,49.5269,65122.0
2018-04-02 14:20:00,54.11,54.23,54.08,54.11,51525.0,49.5269,49.6367,49.4994,49.5269,51525.0
2018-04-02 14:25:00,54.12,54.12,54.02,54.06,67971.0,49.536,49.536,49.4445,49.4811,67971.0
2018-04-02 14:30:00,54.05,54.08,54.0,54.03,62943.0,49.472,49.4994,49.4262,49.4537,62943.0
2018-04-02 14:35:00,54.02,54.05,53.95,53.98,50166.0,49.4445,49.472,49.3804,49.4079,50166.0
2018-04-02 14:40:00,53.98,54.02,53.9,53.95,65795.0,49.4079,49.4445,49.3347,49.3804,65795.0
2018-04-02 14:45:00,53.95,53.96,53.79,53.92,60102.0,49.3804,49.3896,49.234,49.353,60102.0
2018-04-02 14:50:00,53.92,54.13,53.9,54.11,63002.0,49.353,49.5452,49.3347,49.5269,63002.0
2018-04-02 14:55:00,54.11,54.2,54.08,54.15,66324.0,49.5269,49.6093,49.4994,49.5635,66324.0
2018-04-02 15:00:00,54.15,54.18,54.01,54.03,79087.0,49.5635,49.5909,49.4353,49.4537,79087.0
2018-04-02 15:05:00,54.03,54.03,53.94,53.95,69392.0,49.4537,49.4537,49.3713,49.3804,69392.0
2018-04-02 15:10:00,53.94,54.01,53.9,53.99,72473.0,49.3713,49.4353,49.3347,49.417,72473.0
2018-04-02 15:15:00,53.99,54.01,53.92,53.97,57760.0,49.417,49.4353,49.353,49.3987,57760.0
2018-04-02 15:20:00,53.97,54.01,53.93,53.95,82697.0,49.3987,49.4353,49.3621,49.3804,82697.0
2018-04-02 15:25:00,53.95,53.95,53.87,53.89,93858.0,49.3804,49.3804,49.3072,49.3255,93858.0
2018-04-02 15:30:00,53.89,53.96,53.86,53.87,86551.0,49.3255,49.3896,49.2981,49.3072,86551.0
2018-04-02 15:35:00,53.87,54.04,53.87,54.0,130450.0,49.3072,49.4628,49.3072,49.4262,130450.0
2018-04-02 15:40:00,53.99,54.11,53.96,54.11,144688.0,49.417,49.5269,49.3896,49.5269,144688.0
2018-04-02 15:45:00,54.11,54.26,54.11,54.2,168607.0,49.5269,49.6642,49.5269,49.6093,168607.0
2018-04-02 15:50:00,54.2,54.32,54.19,54.3,145508.0,49.6093,49.7191,49.6001,49.7008,145508.0
2018-04-02 15:55:00,54.3,54.37,54.24,54.33,272655.0,49.7008,49.7649,49.6459,49.7282,272655.0
2018-04-03 09:30:00,54.94,55.36,54.87,55.18,115201.0,50.2866,50.671,50.2225,50.5062,115201.0
2018-04-03 09:35:00,55.23,55.49,55.12,55.23,58071.0,50.552,50.79,50.4513,50.552,58071.0
2018-04-03 09:40:00,55.27,55.27,55.05,55.12,42031.0,50.5886,50.5886,50.3873,50.4513,42031.0
2018-04-03 09:45:00,55.15,55.3,55.15,55.15,50342.0,50.4788,50.6161,50.4788,50.4788,50342.0
2018-04-03 09:50:00,55.14,55.15,55.02,55.04,41887.0,50.4696,50.4788,50.3598,50.3781,41887.0
2018-04-03 09:55:00,55.05,55.06,54.97,55.03,93982.0,50.3873,50.3964,50.314,50.369,93982.0
2018-04-03 10:00:00,55.04,55.04,54.76,54.82,46433.0,50.3781,50.3781,50.1218,50.1767,46433.0
2018-04-03 10:05:00,54.82,54.86,54.65,54.82,49021.0,50.1767,50.2134,50.0211,50.1767,49021.0
2018-04-03 10:10:00,54.82,54.82,54.55,54.58,81379.0,50.1767,50.1767,49.9296,49.9571,81379.0
2018-04-03 10:15:00,54.6,54.73,54.53,54.55,28818.0,49.9754,50.0944,49.9113,49.9296,28818.0
2018-04-03 10:20:00,54.53,54.61,54.47,54.56,26357.0,49.9113,49.9845,49.8564,49.9388,26357.0
2018-04-03 10:25:00,54.53,54.69,54.46,54.69,34814.0,49.9113,50.0577,49.8472,50.0577,34814.0
2018-04-03 10:30:00,54.67,54.84,54.65,54.83,37963.0,50.0394,50.195,50.0211,50.1859,37963.0
2018-04-03 10:35:00,54.83,54.83,54.65,54.72,22928.0,50.1859,50.1859,50.0211,50.0852,22928.0
2018-04-03 10:40:00,54.71,54.87,54.71,54.78,23534.0,50.0761,50.2225,50.0761,50.1401,23534.0
2018-04-03 10:45:00,54.77,54.99,54.73,54.96,29433.0,50.131,50.3323,50.0944,50.3049,29433.0
2018-04-03 10:50:00,54.95,55.03,54.84,54.84,38559.0,50.2957,50.369,50.195,50.195,38559.0
2018-04-03 10:55:00,54.85,54.98,54.81,54.93,33131.0,50.2042,50.3232,50.1676,50.2774,33131.0
2018-04-03 11:00:00,54.93,55.02,54.9,54.94,38438.0,50.2774,50.3598,50.25,50.2866,38438.0
2018-04-03 11:05:00,54.94,55.01,54.86,54.99,32344.0,50.2866,50.3506,50.2134,50.3323,32344.0
2018-04-03 11:10:00,54.99,55.02,54.9,54.99,32940.0,50.3323,50.3598,50.25,50.3323,32940.0
2018-04-03 11:15:00,55.0,55.01,54.89,54.97,27990.0,50.3415,50.3506,50.2408,50.314,27990.0
2018-04-03 11:20:00,54.98,55.0,54.89,54.97,27832.0,50.3232,50.3415,50.2408,50.314,27832.0
2018-04-03 11:25:00,54.97,55.16,54.97,55.07,34551.0,50.314,50.4879,50.314,50.4056,34551.0
2018-04-03 11:30:00,55.07,55.14,55.0,55.02,37133.0,50.4056,50.4696,50.3415,50.3598,37133.0
2018-04-03 11:35:00,55.03,55.06,54.88,54.91,27167.0,50.369,50.3964,50.2317,50.2591,27167.0
2018-04-03 11:40:00,54.92,55.11,54.92,55.1,18047.0,50.2683,50.4422,50.2683,50.433,18047.0
2018-04-03 11:45:00,55.08,55.17,55.06,55.06,16168.0,50.4147,50.4971,50.3964,50.3964,16168.0
2018-04-03 11:50:00,55.05,55.06,54.95,55.02,15949.0,50.3873,50.3964,50.2957,50.3598,15949.0
2018-04-03 11:55:00,55.04,55.08,54.99,55.02,22470.0,50.3781,50.4147,50.3323,50.3598,22470.0
2018-04-03 12:00:00,55.0,55.11,54.99,55.1,20085.0,50.3415,50.4422,50.3323,50.433,20085.0
2018-04-03 12:05:00,55.1,55.13,55.03,55.04,29209.0,50.433,50.4605,50.369,50.3781,29209.0
2018-04-03 12:10:00,55.03,55.09,54.99,55.01,23083.0,50.369,50.4239,50.3323,50.3506,23083.0
2018-04-03 12:15:00,55.01,55.1,55.01,55.06,30219.0,50.3506,50.433,50.3506,50.3964,30219.0
2018-04-03 12:20:00,55.06,55.09,54.92,54.95,18270.0,50.3964,50.4239,50.2683,50.2957,18270.0
2018-04-03 12:25:00,54.95,54.99,54.88,54.99,14464.0,50.2957,50.3323,50.2317,50.3323,14464.0
2018-04-03 12:30:00,54.97,55.08,54.96,55.08,16447.0,50.314,50.4147,50.3049,50.4147,16447.0
2018-04-03 12:35:00,55.08,55.14,55.08,55.11,31894.0,50.4147,50.4696,50.4147,50.4422,31894.0
2018-04-03 12:40:00,55.12,55.23,55.12,55.22,39400.0,50.4513,50.552,50.4513,50.5429,39400.0
2018-04-03 12:45:00,55.22,55.22,55.11,55.13,18893.0,50.5429,50.5429,50.4422,50.4605,18893.0
2018-04-03 12:50:00,55.13,55.22,55.13,55.14,16259.0,50.4605,50.5429,50.4605,50.4696,16259.0
2018-04-03 12:55:00,55.14,55.23,55.11,55.16,24633.0,50.4696,50.552,50.4422,50.4879,24633.0
2018-04-03 13:00:00,55.17,55.2,55.12,55.2,31974.0,50.4971,50.5246,50.4513,50.5246,31974.0
2018-04-03 13:05:00,55.2,55.28,55.19,55.19,81137.0,50.5246,50.5978,50.5154,50.5154,81137.0
2018-04-03 13:10:00,55.19,55.24,55.12,55.15,28667.0,50.5154,50.5612,50.4513,50.4788,28667.0
2018-04-03 13:15:00,55.16,55.27,55.14,55.26,16416.0,50.4879,50.5886,50.4696,50.5795,16416.0
2018-04-03 13:20:00,55.27,55.45,55.27,55.43,62718.0,50.5886,50.7534,50.5886,50.7351,62718.0
2018-04-03 13:25:00,55.42,55.54,55.38,55.45,71661.0,50.7259,50.8358,50.6893,50.7534,71661.0
2018-04-03 13:30:00,55.45,55.53,55.42,55.48,64480.0,50.7534,50.8266,50.7259,50.7808,64480.0
2018-04-03 13:35:00,55.49,55.52,55.37,55.38,33059.0,50.79,50.8174,50.6802,50.6893,33059.0
2018-04-03 13:40:00,55.39,55.54,55.34,55.54,39208.0,50.6985,50.8358,50.6527,50.8358,39208.0
2018-04-03 13:45:00,55.54,55.54,55.45,55.45,33529.0,50.8358,50.8358,50.7534,50.7534,33529.0
2018-04-03 13:50:00,55.45,55.58,55.42,55.55,38525.0,50.7534,50.8724,50.7259,50.8449,38525.0
2018-04-03 13:55:00,55.56,55.62,55.54,55.61,30257.0,50.8541,50.909,50.8358,50.8998,30257.0
2018-04-03 14:00:00,55.61,55.65,55.51,55.59,26430.0,50.8998,50.9364,50.8083,50.8815,26430.0
2018-04-03 14:05:00,55.59,55.59,55.42,55.47,43113.0,50.8815,50.8815,50.7259,50.7717,43113.0
2018-04-03 14:10:00,55.47,55.51,55.45,55.45,23625.0,50.7717,50.8083,50.7534,50.7534,23625.0
2018-04-03 14:15:00,55.45,55.45,55.31,55.38,35854.0,50.7534,50.7534,50.6252,50.6893,35854.0
2018-04-03 14:20:00,55.38,55.5,55.36,55.5,33047.0,50.6893,50.7991,50.671,50.7991,33047.0
2018-04-03 14:25:00,55.5,55.5,55.4,55.47,39476.0,50.7991,50.7991,50.7076,50.7717,39476.0
2018-04-03 14:30:00,55.46,55.47,55.28,55.3,37516.0,50.7625,50.7717,50.5978,50.6161,37516.0
2018-04-03 14:35:00,55.3,55.38,55.25,55.38,27118.0,50.6161,50.6893,50.5703,50.6893,27118.0
2018-04-03 14:40:00,55.38,55.41,55.31,55.31,24368.0,50.6893,50.7168,50.6252,50.6252,24368.0
2018-04-03 14:45:00,55.32,55.75,55.31,55.69,69542.0,50.6344,51.028,50.6252,50.973,69542.0
2018-04-03 14:50:00,55.67,55.72,55.55,55.58,27710.0,50.9547,51.0005,50.8449,50.8724,27710.0
2018-04-03 14:55:00,55.59,55.66,55.58,55.63,46163.0,50.8815,50.9456,50.8724,50.9181,46163.0
2018-04-03 15:00:00,55.6,55.8,55.58,55.75,44359.0,50.8907,51.0737,50.8724,51.028,44359.0
2018-04-03 15:05:00,55.75,55.95,55.74,55.9,52049.0,51.028,51.211,51.0188,51.1653,52049.0
2018-04-03 15:10:00,55.88,55.97,55.72,55.76,61239.0,51.147,51.2293,51.0005,51.0371,61239.0
2018-04-03 15:15:00,55.75,55.83,55.71,55.8,46104.0,51.028,51.1012,50.9914,51.0737,46104.0
2018-04-03 15:20:00,55.81,55.95,55.76,55.92,51252.0,51.0829,51.211,51.0371,51.1836,51252.0
2018-04-03 15:25:00,55.92,56.04,55.87,56.04,71594.0,51.1836,51.2934,51.1378,51.2934,71594.0
2018-04-03 15:30:00,56.04,56.04,55.85,55.9,88600.0,51.2934,51.2934,51.1195,51.1653,88600.0
2018-04-03 15:35:00,55.9,55.91,55.78,55.86,114405.0,51.1653,51.1744,51.0554,51.1287,114405.0
2018-04-03 15:40:00,55.87,55.91,55.78,55.86,117462.0,51.1378,51.1744,51.0554,51.1287,117462.0
2018-04-03 15:45:00,55.85,55.96,55.77,55.8,96241.0,51.1195,51.2202,51.0463,51.0737,96241.0
2018-04-03 15:50:00,55.79,55.84,55.73,55.76,98023.0,51.0646,51.1103,51.0097,51.0371,98023.0
2018-04-03 15:55:00,55.76,56.0,55.76,55.96,197990.0,51.0371,51.2568,51.0371,51.2202,197990.0
2018-04-04 09:30:00,55.06,55.26,54.85,55.2,96430.0,50.3964,50.5795,50.2042,50.5246,96430.0
2018-04-04 09:35:00,55.2,55.55,55.16,55.5,42445.0,50.5246,50.8449,50.4879,50.7991,42445.0
2018-04-04 09:40:00,55.47,55.5,55.29,55.43,63575.0,50.7717,50.7991,50.6069,50.7351,63575.0
2018-04-04 09:45:00,55.41,55.41,55.25,55.25,33023.0,50.7168,50.7168,50.5703,50.5703,33023.0
2018-04-04 09:50:00,55.23,55.27,55.1,55.21,69419.0,50.552,50.5886,50.433,50.5337,69419.0
2018-04-04 09:55:00,55.22,55.27,55.01,55.03,90063.0,50.5429,50.5886,50.3506,50.369,90063.0
2018-04-04 10:00:00,55.03,55.14,54.93,54.95,63906.0,50.369,50.4696,50.2774,50.2957,63906.0
2018-04-04 10:05:00,54.94,55.17,54.89,55.09,50923.0,50.2866,50.4971,50.2408,50.4239,50923.0
2018-04-04 10:10:00,55.08,55.14,55.04,55.11,29945.0,50.4147,50.4696,50.3781,50.4422,29945.0
2018-04-04 10:15:00,55.1,55.11,54.95,55.06,59968.0,50.433,50.4422,50.2957,50.3964,59968.0
2018-04-04 10:20:00,55.07,55.07,54.9,54.9,30548.0,50.4056,50.4056,50.25,50.25,30548.0
2018-04-04 10:25:00,54.91,54.99,54.91,54.93,29090.0,50.2591,50.3323,50.2591,50.2774,29090.0
2018-04-04 10:30:00,54.95,54.99,54.91,54.98,93432.0,50.2957,50.3323,50.2591,50.3232,93432.0
2018-04-04 10:35:00,54.98,55.15,54.97,55.14,20539.0,50.3232,50.4788,50.314,50.4696,20539.0
2018-04-04 10:40:00,55.12,55.18,55.1,55.13,35188.0,50.4513,50.5062,50.433,50.4605,35188.0
2018-04-04 10:45:00,55.13,55.37,55.13,55.35,29080.0,50.4605,50.6802,50.4605,50.6618,29080.0
2018-04-04 10:50:00,55.38,55.39,55.25,55.26,24234.0,50.6893,50.6985,50.5703,50.5795,24234.0
2018-04-04 10:55:00,55.25,55.34,55.19,55.33,27011.0,50.5703,50.6527,50.5154,50.6435,27011.0
2018-04-04 11:00:00,55.32,55.38,55.25,55.31,28512.0,50.6344,50.6893,50.5703,50.6252,28512.0
2018-04-04 11:05:00,55.34,55.39,55.23,55.27,19652.0,50.6527,50.6985,50.552,50.5886,19652.0
2018-04-04 11:10:00,55.27,55.3,55.17,55.19,32610.0,50.5886,50.6161,50.4971,50.5154,32610.0
2018-04-04 11:15:00,55.18,55.4,55.18,55.4,38684.0,50.5062,50.7076,50.5062,50.7076,38684.0
2018-04-04 11:20:00,55.39,55.54,55.39,55.5,67498.0,50.6985,50.8358,50.6985,50.7991,67498.0
2018-04-04 11:25:00,55.5,55.5,55.3,55.3,36030.0,50.7991,50.7991,50.6161,50.6161,36030.0
2018-04-04 11:30:00,55.31,55.51,55.26,55.46,19835.0,50.6252,50.8083,50.5795,50.7625,19835.0
2018-04-04 11:35:00,55.44,55.47,55.38,55.41,15130.0,50.7442,50.7717,50.6893,50.7168,15130.0
2018-04-04 11:40:00,55.4,55.4,55.27,55.28,16452.0,50.7076,50.7076,50.5886,50.5978,16452.0
2018-04-04 11:45:00,55.28,55.34,55.23,55.3,13548.0,50.5978,50.6527,50.552,50.6161,13548.0
2018-04-04 11:50:00,55.28,55.31,55.2,55.23,16617.0,50.5978,50.6252,50.5246,50.552,16617.0
2018-04-04 11:55:00,55.24,55.34,55.24,55.29,13052.0,50.5612,50.6527,50.5612,50.6069,13052.0
2018-04-04 12:00:00,55.3,55.33,55.24,55.32,22564.0,50.6161,50.6435,50.5612,50.6344,22564.0
2018-04-04 12:05:00,55.32,55.47,55.27,55.43,11841.0,50.6344,50.7717,50.5886,50.7351,11841.0
2018-04-04 12:10:00,55.44,55.57,55.44,55.53,27634.0,50.7442,50.8632,50.7442,50.8266,27634.0
2018-04-04 12:15:00,55.53,55.59,55.46,55.52,20468.0,50.8266,50.8815,50.7625,50.8174,20468.0
2018-04-04 12:20:00,55.5,55.72,55.48,55.69,19222.0,50.7991,51.0005,50.7808,50.973,19222.0
2018-04-04 12:25:00,55.67,55.72,55.62,55.66,10200.0,50.9547,51.0005,50.909,50.9456,10200.0
2018-04-04 12:30:00,55.67,55.69,55.61,55.66,15294.0,50.9547,50.973,50.8998,50.9456,15294.0
2018-04-04 12:35:00,55.68,55.75,55.63,55.66,12950.0,50.9639,51.028,50.9181,50.9456,12950.0
2018-04-04 12:40:00,55.68,55.75,55.62,55.69,32311.0,50.9639,51.028,50.909,50.973,32311.0
2018-04-04 12:45:00,55.69,55.7,55.54,55.58,14473.0,50.973,50.9822,50.8358,50.8724,14473.0
2018-04-04 12:50:00,55.57,55.6,55.52,55.57,19792.0,50.8632,50.8907,50.8174,50.8632,19792.0
2018-04-04 12:55:00,55.57,55.68,55.57,55.61,9817.0,50.8632,50.9639,50.8632,50.8998,9817.0
2018-04-04 13:00:00,55.61,55.63,55.5,55.54,11262.0,50.8998,50.9181,50.7991,50.8358,11262.0
2018-04-04 13:05:00,55.54,55.61,55.48,55.5,16981.0,50.8358,50.8998,50.7808,50.7991,16981.0
2018-04-04 13:10:00,55.5,55.51,55.41,55.46,8443.0,50.7991,50.8083,50.7168,50.7625,8443.0
2018-04-04 13:15:00,55.45,55.47,55.39,55.4,9970.0,50.7534,50.7717,50.6985,50.7076,9970.0
2018-04-04 13:20:00,55.39,55.45,55.3,55.36,21986.0,50.6985,50.7534,50.6161,50.671,21986.0
2018-04-04 13:25:00,55.34,55.34,55.26,55.33,14479.0,50.6527,50.6527,50.5795,50.6435,14479.0
2018-04-04 13:30:00,55.33,55.33,55.25,55.25,9473.0,50.6435,50.6435,50.5703,50.5703,9473.0
2018-04-04 13:35:00,55.23,55.43,55.23,55.42,15876.0,50.552,50.7351,50.552,50.7259,15876.0
2018-04-04 13:40:00,55.42,55.47,55.4,55.41,11450.0,50.7259,50.7717,50.7076,50.7168,11450.0
2018-04-04 13:45:00,55.41,55.41,55.28,55.32,14327.0,50.7168,50.7168,50.5978,50.6344,14327.0
2018-04-04 13:50:00,55.32,55.32,55.26,55.26,14259.0,50.6344,50.6344,50.5795,50.5795,14259.0
2018-04-04 13:55:00,55.27,55.37,55.26,55.34,18241.0,50.5886,50.6802,50.5795,50.6527,18241.0
2018-04-04 14:00:00,55.38,55.43,55.36,55.4,14427.0,50.6893,50.7351,50.671,50.7076,14427.0
2018-04-04 14:05:00,55.41,55.52,55.41,55.46,10481.0,50.7168,50.8174,50.7168,50.7625,10481.0
2018-04-04 14:10:00,55.47,55.57,55.46,55.55,17339.0,50.7717,50.8632,50.7625,50.8449,17339.0
2018-04-04 14:15:00,55.55,55.7,55.54,55.64,24500.0,50.8449,50.9822,50.8358,50.9273,24500.0
2018-04-04 14:20:00,55.62,55.74,55.62,55.66,19841.0,50.909,51.0188,50.909,50.9456,19841.0
2018-04-04 14:25:00,55.66,55.72,55.62,55.69,23555.0,50.9456,51.0005,50.909,50.973,23555.0
2018-04-04 14:30:00,55.7,55.73,55.61,55.63,22103.0,50.9822,51.0097,50.8998,50.9181,22103.0
2018-04-04 14:35:00,55.63,55.64,55.57,55.58,21209.0,50.9181,50.9273,50.8632,50.8724,21209.0
2018-04-04 14:40:00,55.58,55.78,55.55,55.74,29726.0,50.8724,51.0554,50.8449,51.0188,29726.0
2018-04-04 14:45:00,55.75,55.92,55.75,55.9,21947.0,51.028,51.1836,51.028,51.1653,21947.0
2018-04-04 14:50:00,55.91,55.98,55.78,55.78,13892.0,51.1744,51.2385,51.0554,51.0554,13892.0
2018-04-04 14:55:00,55.77,55.88,55.77,55.87,16555.0,51.0463,51.147,51.0463,51.1378,16555.0
2018-04-04 15:00:00,55.86,56.03,55.85,56.01,23644.0,51.1287,51.2843,51.1195,51.2659,23644.0
2018-04-04 15:05:00,56.0,56.06,55.95,56.05,121694.0,51.2568,51.3117,51.211,51.3026,121694.0
2018-04-04 15:10:00,56.05,56.06,55.96,55.98,33163.0,51.3026,51.3117,51.2202,51.2385,33163.0
2018-04-04 15:15:00,55.98,56.04,55.98,56.03,27943.0,51.2385,51.2934,51.2385,51.2843,27943.0
2018-04-04 15:20:00,56.04,56.2,56.04,56.2,56108.0,51.2934,51.4399,51.2934,51.4399,56108.0
2018-04-04 15:25:00,56.2,56.28,56.18,56.24,42536.0,51.4399,51.5131,51.4215,51.4765,42536.0
2018-04-04 15:30:00,56.24,56.27,56.17,56.17,65558.0,51.4765,51.5039,51.4124,51.4124,65558.0
2018-04-04 15:35:00,56.18,56.28,56.16,56.27,64164.0,51.4215,51.5131,51.4032,51.5039,64164.0
2018-04-04 15:40:00,56.27,56.33,56.25,56.3,51996.0,51.5039,51.5588,51.4856,51.5314,51996.0
2018-04-04 15:45:00,56.3,56.4,56.3,56.39,102826.0,51.5314,51.6229,51.5314,51.6138,102826.0
2018-04-04 15:50:00,56.39,56.49,56.39,56.46,93417.0,51.6138,51.7053,51.6138,51.6778,93417.0
2018-04-04 15:55:00,56.46,56.47,56.35,56.36,131481.0,51.6778,51.687,51.5771,51.5863,131481.0
2018-04-05 09:30:00,56.76,56.77,56.5,56.73,45013.0,51.9524,51.9616,51.7144,51.925,45013.0
2018-04-05 09:35:00,56.71,56.72,56.37,56.37,63350.0,51.9067,51.9158,51.5955,51.5955,63350.0
2018-04-05 09:40:00,56.36,56.58,56.27,56.58,34680.0,51.5863,51.7877,51.5039,51.7877,34680.0
2018-04-05 09:45:00,56.55,56.55,56.36,56.4,49588.0,51.7602,51.7602,51.5863,51.6229,49588.0
2018-04-05 09:50:00,56.4,56.55,56.36,56.54,20203.0,51.6229,51.7602,51.5863,51.7511,20203.0
2018-04-05 09:55:00,56.54,56.58,56.41,56.46,27774.0,51.7511,51.7877,51.6321,51.6778,27774.0
2018-04-05 10:00:00,56.45,56.59,56.44,56.56,35823.0,51.6687,51.7968,51.6595,51.7694,35823.0
2018-04-05 10:05:00,56.56,56.68,56.51,56.65,25464.0,51.7694,51.8792,51.7236,51.8517,25464.0
2018-04-05 10:10:00,56.66,56.68,56.58,56.67,11402.0,51.8609,51.8792,51.7877,51.87,11402.0
2018-04-05 10:15:00,56.68,56.69,56.58,56.6,12990.0,51.8792,51.8883,51.7877,51.806,12990.0
2018-04-05 10:20:00,56.6,56.83,56.57,56.81,20191.0,51.806,52.0165,51.7785,51.9982,20191.0
2018-04-05 10:25:00,56.82,56.85,56.72,56.76,19223.0,52.0073,52.0348,51.9158,51.9524,19223.0
2018-04-05 10:30:00,56.74,56.86,56.72,56.8,18990.0,51.9341,52.044,51.9158,51.989,18990.0
2018-04-05 10:35:00,56.79,56.92,56.75,56.91,24707.0,51.9799,52.0989,51.9433,52.0897,24707.0
2018-04-05 10:40:00,56.92,56.92,56.85,56.86,15379.0,52.0989,52.0989,52.0348,52.044,15379.0
2018-04-05 10:45:00,56.87,56.9,56.79,56.82,14544.0,52.0531,52.0806,51.9799,52.0073,14544.0
2018-04-05 10:50:00,56.82,56.83,56.76,56.78,20582.0,52.0073,52.0165,51.9524,51.9707,20582.0
2018-04-05 10:55:00,56.78,56.79,56.65,56.66,17669.0,51.9707,51.9799,51.8517,51.8609,17669.0
2018-04-05 11:00:00,56.67,56.75,56.62,56.75,12621.0,51.87,51.9433,51.8243,51.9433,12621.0
2018-04-05 11:05:00,56.78,56.92,56.76,56.89,37659.0,51.9707,52.0989,51.9524,52.0714,37659.0
2018-04-05 11:10:00,56.9,56.97,56.81,56.89,13511.0,52.0806,52.1446,51.9982,52.0714,13511.0
2018-04-05 11:15:00,56.89,56.93,56.8,56.9,17896.0,52.0714,52.108,51.989,52.0806,17896.0
2018-04-05 11:20:00,56.88,56.99,56.88,56.98,16288.0,52.0623,52.1629,52.0623,52.1538,16288.0
2018-04-05 11:25:00,56.98,57.17,56.96,57.14,40440.0,52.1538,52.3277,52.1355,52.3002,40440.0
2018-04-05 11:30:00,57.15,57.15,57.0,57.04,11651.0,52.3094,52.3094,52.1721,52.2087,11651.0
2018-04-05 11:35:00,57.06,57.06,56.99,57.02,19255.0,52.227,52.227,52.1629,52.1904,19255.0
2018-04-05 11:40:00,57.02,57.07,57.0,57.05,25018.0,52.1904,52.2362,52.1721,52.2179,25018.0
2018-04-05 11:45:00,57.06,57.07,57.01,57.01,11249.0,52.227,52.2362,52.1812,52.1812,11249.0
2018-04-05 11:50:00,57.0,57.14,56.96,57.13,15953.0,52.1721,52.3002,52.1355,52.2911,15953.0
2018-04-05 11:55:00,57.12,57.13,57.06,57.12,21796.0,52.2819,52.2911,52.227,52.2819,21796.0
2018-04-05 12:00:00,57.12,57.14,57.02,57.13,34617.0,52.2819,52.3002,52.1904,52.2911,34617.0
2018-04-05 12:05:00,57.14,57.18,57.08,57.11,14424.0,52.3002,52.3368,52.2453,52.2728,14424.0
2018-04-05 12:10:00,57.11,57.11,57.01,57.01,6961.0,52.2728,52.2728,52.1812,52.1812,6961.0
2018-04-05 12:15:00,57.01,57.01,56.93,56.97,53729.0,52.1812,52.1812,52.108,52.1446,53729.0
2018-04-05 12:20:00,56.98,57.1,56.98,57.06,24073.0,52.1538,52.2636,52.1538,52.227,24073.0
2018-04-05 12:25:00,57.06,57.07,57.03,57.03,15062.0,52.227,52.2362,52.1996,52.1996,15062.0
2018-04-05 12:30:00,57.03,57.05,56.93,56.96,7925.0,52.1996,52.2179,52.108,52.1355,7925.0
2018-04-05 12:35:00,56.96,56.98,56.89,56.98,11698.0,52.1355,52.1538,52.0714,52.1538,11698.0
2018-04-05 12:40:00,56.98,56.99,56.89,56.89,11738.0,52.1538,52.1629,52.0714,52.0714,11738.0
2018-04-05 12:45:00,56.9,56.95,56.9,56.95,14054.0,52.0806,52.1263,52.0806,52.1263,14054.0
2018-04-05 12:50:00,56.96,56.99,56.91,56.92,7812.0,52.1355,52.1629,52.0897,52.0989,7812.0
2018-04-05 12:55:00,56.94,56.97,56.88,56.9,8528.0,52.1172,52.1446,52.0623,52.0806,8528.0
2018-04-05 13:00:00,56.91,57.07,56.86,57.03,100803.0,52.0897,52.2362,52.044,52.1996,100803.0
2018-04-05 13:05:00,57.02,57.03,56.93,57.0,10256.0,52.1904,52.1996,52.108,52.1721,10256.0
2018-04-05 13:10:00,56.98,56.98,56.86,56.9,10968.0,52.1538,52.1538,52.044,52.0806,10968.0
2018-04-05 13:15:00,56.9,56.9,56.79,56.84,14725.0,52.0806,52.0806,51.9799,52.0256,14725.0
2018-04-05 13:20:00,56.83,56.84,56.7,56.71,20346.0,52.0165,52.0256,51.8975,51.9067,20346.0
2018-04-05 13:25:00,56.71,56.75,56.65,56.72,21650.0,51.9067,51.9433,51.8517,51.9158,21650.0
2018-04-05 13:30:00,56.71,56.78,56.68,56.73,10040.0,51.9067,51.9707,51.8792,51.925,10040.0
2018-04-05 13:35:00,56.76,56.82,56.74,56.76,14283.0,51.9524,52.0073,51.9341,51.9524,14283.0
2018-04-05 13:40:00,56.74,56.74,56.63,56.71,18747.0,51.9341,51.9341,51.8334,51.9067,18747.0
2018-04-05 13:45:00,56.7,56.81,56.7,56.81,10645.0,51.8975,51.9982,51.8975,51.9982,10645.0
2018-04-05 13:50:00,56.8,56.87,56.78,56.81,12801.0,51.989,52.0531,51.9707,51.9982,12801.0
2018-04-05 13:55:00,56.81,56.87,56.81,56.83,13355.0,51.9982,52.0531,51.9982,52.0165,13355.0
2018-04-05 14:00:00,56.84,56.92,56.84,56.87,17792.0,52.0256,52.0989,52.0256,52.0531,17792.0
2018-04-05 14:05:00,56.87,56.87,56.76,56.77,16063.0,52.0531,52.0531,51.9524,51.9616,16063.0
2018-04-05 14:10:00,56.77,56.85,56.77,56.78,15275.0,51.9616,52.0348,51.9616,51.9707,15275.0
2018-04-05 14:15:00,56.79,56.91,56.79,56.9,24639.0,51.9799,52.0897,51.9799,52.0806,24639.0
2018-04-05 14:20:00,56.91,56.92,56.83,56.83,19885.0,52.0897,52.0989,52.0165,52.0165,19885.0
2018-04-05 14:25:00,56.83,56.83,56.77,56.8,11350.0,52.0165,52.0165,51.9616,51.989,11350.0
2018-04-05 14:30:00,56.8,56.93,56.78,56.91,22425.0,51.989,52.108,51.9707,52.0897,22425.0
2018-04-05 14:35:00,56.91,56.95,56.88,56.93,33587.0,52.0897,52.1263,52.0623,52.108,33587.0
2018-04-05 14:40:00,56.92,56.99,56.9,56.98,21422.0,52.0989,52.1629,52.0806,52.1538,21422.0
2018-04-05 14:45:00,56.99,57.03,56.97,57.0,17650.0,52.1629,52.1996,52.1446,52.1721,17650.0
2018-04-05 14:50:00,56.99,57.02,56.97,57.02,15759.0,52.1629,52.1904,52.1446,52.1904,15759.0
2018-04-05 14:55:00,57.02,57.06,57.01,57.05,14143.0,52.1904,52.227,52.1812,52.2179,14143.0
2018-04-05 15:00:00,57.05,57.07,56.92,56.92,20827.0,52.2179,52.2362,52.0989,52.0989,20827.0
2018-04-05 15:05:00,56.93,57.07,56.92,57.06,25720.0,52.108,52.2362,52.0989,52.227,25720.0
2018-04-05 15:10:00,57.06,57.09,56.97,56.98,21343.0,52.227,52.2545,52.1446,52.1538,21343.0
2018-04-05 15:15:00,56.98,57.02,56.93,56.94,25380.0,52.1538,52.1904,52.108,52.1172,25380.0
2018-04-05 15:20:00,56.94,56.99,56.93,56.93,32772.0,52.1172,52.1629,52.108,52.108,32772.0
2018-04-05 15:25:00,56.92,56.93,56.85,56.9,31557.0,52.0989,52.108,52.0348,52.0806,31557.0
2018-04-05 15:30:00,56.9,56.9,56.76,56.78,41765.0,52.0806,52.0806,51.9524,51.9707,41765.0
2018-04-05 15:35:00,56.78,56.8,56.67,56.7,58903.0,51.9707,51.989,51.87,51.8975,58903.0
2018-04-05 15:40:00,56.7,56.81,56.68,56.73,83426.0,51.8975,51.9982,51.8792,51.925,83426.0
2018-04-05 15:45:00,56.76,56.8,56.72,56.79,84170.0,51.9524,51.989,51.9158,51.9799,84170.0
2018-04-05 15:50:00,56.79,56.84,56.76,56.8,94298.0,51.9799,52.0256,51.9524,51.989,94298.0
2018-04-05 15:55:00,56.8,56.92,56.7,56.84,469267.0,51.989,52.0989,51.8975,52.0256,469267.0
2018-04-06 09:30:00,56.43,56.58,56.16,56.42,75690.0,51.6504,51.7877,51.4032,51.6412,75690.0
2018-04-06 09:35:00,56.41,56.62,56.39,56.49,63344.0,51.6321,51.8243,51.6138,51.7053,63344.0
2018-04-06 09:40:00,56.49,56.53,56.35,56.42,37906.0,51.7053,51.7419,51.5771,51.6412,37906.0
2018-04-06 09:45:00,56.42,56.49,56.37,56.43,16511.0,51.6412,51.7053,51.5955,51.6504,16511.0
2018-04-06 09:50:00,56.44,56.67,56.44,56.61,22764.0,51.6595,51.87,51.6595,51.8151,22764.0
2018-04-06 09:55:00,56.61,56.61,56.43,56.43,16706.0,51.8151,51.8151,51.6504,51.6504,16706.0
2018-04-06 10:00:00,56.44,56.49,56.38,56.42,45502.0,51.6595,51.7053,51.6046,51.6412,45502.0
2018-04-06 10:05:00,56.44,56.59,56.41,56.59,34264.0,51.6595,51.7968,51.6321,51.7968,34264.0
2018-04-06 10:10:00,56.59,56.59,56.4,56.43,22222.0,51.7968,51.7968,51.6229,51.6504,22222.0
2018-04-06 10:15:00,56.42,56.5,56.37,56.48,24296.0,51.6412,51.7144,51.5955,51.6961,24296.0
2018-04-06 10:20:00,56.49,56.54,56.37,56.38,11247.0,51.7053,51.7511,51.5955,51.6046,11247.0
2018-04-06 10:25:00,56.37,56.38,56.26,56.27,17163.0,51.5955,51.6046,51.4948,51.5039,17163.0
2018-04-06 10:30:00,56.27,56.32,56.18,56.19,27319.0,51.5039,51.5497,51.4215,51.4307,27319.0
2018-04-06 10:35:00,56.2,56.38,56.2,56.32,18550.0,51.4399,51.6046,51.4399,51.5497,18550.0
2018-04-06 10:40:00,56.33,56.33,56.2,56.21,23081.0,51.5588,51.5588,51.4399,51.449,23081.0
2018-04-06 10:45:00,56.2,56.22,56.01,56.05,61955.0,51.4399,51.4582,51.2659,51.3026,61955.0
2018-04-06 10:50:00,56.05,56.05,55.93,55.94,24811.0,51.3026,51.3026,51.1927,51.2019,24811.0
2018-04-06 10:55:00,55.96,56.06,55.93,55.94,21053.0,51.2202,51.3117,51.1927,51.2019,21053.0
2018-04-06 11:00:00,55.93,55.97,55.85,55.97,27019.0,51.1927,51.2293,51.1195,51.2293,27019.0
2018-04-06 11:05:00,55.98,55.99,55.91,55.95,21894.0,51.2385,51.2476,51.1744,51.211,21894.0
2018-04-06 11:10:00,55.95,55.97,55.84,55.85,24318.0,51.211,51.2293,51.1103,51.1195,24318.0
2018-04-06 11:15:00,55.84,55.97,55.8,55.92,42158.0,51.1103,51.2293,51.0737,51.1836,42158.0
2018-04-06 11:20:00,55.91,55.95,55.77,55.78,27847.0,51.1744,51.211,51.0463,51.0554,27847.0
2018-04-06 11:25:00,55.78,55.91,55.77,55.84,16684.0,51.0554,51.1744,51.0463,51.1103,16684.0
2018-04-06 11:30:00,55.84,55.98,55.83,55.96,32435.0,51.1103,51.2385,51.1012,51.2202,32435.0
2018-04-06 11:35:00,55.96,56.1,55.92,56.08,32251.0,51.2202,51.3483,51.1836,51.33,32251.0
2018-04-06 11:40:00,56.07,56.09,55.99,56.01,20450.0,51.3209,51.3392,51.2476,51.2659,20450.0
2018-04-06 11:45:00,56.03,56.05,55.94,55.98,8953.0,51.2843,51.3026,51.2019,51.2385,8953.0
2018-04-06 11:50:00,55.97,56.09,55.94,56.09,17809.0,51.2293,51.3392,51.2019,51.3392,17809.0
2018-04-06 11:55:00,56.09,56.16,56.09,56.12,21718.0,51.3392,51.4032,51.3392,51.3666,21718.0
2018-04-06 12:00:00,56.1,56.11,56.0,56.01,17901.0,51.3483,51.3575,51.2568,51.2659,17901.0
2018-04-06 12:05:00,56.01,56.06,55.98,55.99,15681.0,51.2659,51.3117,51.2385,51.2476,15681.0
2018-04-06 12:10:00,55.99,56.0,55.89,55.91,32717.0,51.2476,51.2568,51.1561,51.1744,32717.0
2018-04-06 12:15:00,55.92,55.93,55.86,55.88,15836.0,51.1836,51.1927,51.1287,51.147,15836.0
2018-04-06 12:20:00,55.86,55.92,55.85,55.86,21241.0,51.1287,51.1836,51.1195,51.1287,21241.0
2018-04-06 12:25:00,55.88,55.9,55.8,55.81,24479.0,51.147,51.1653,51.0737,51.0829,24479.0
2018-04-06 12:30:00,55.82,55.96,55.81,55.95,47671.0,51.092,51.2202,51.0829,51.211,47671.0
2018-04-06 12:35:00,55.96,56.1,55.96,56.07,25554.0,51.2202,51.3483,51.2202,51.3209,25554.0
2018-04-06 12:40:00,56.08,56.19,56.07,56.09,28411.0,51.33,51.4307,51.3209,51.3392,28411.0
2018-04-06 12:45:00,56.08,56.16,56.04,56.11,20094.0,51.33,51.4032,51.2934,51.3575,20094.0
2018-04-06 12:50:00,56.1,56.19,56.06,56.19,20090.0,51.3483,51.4307,51.3117,51.4307,20090.0
2018-04-06 12:55:00,56.18,56.23,56.15,56.2,24980.0,51.4215,51.4673,51.3941,51.4399,24980.0
2018-04-06 13:00:00,56.21,56.21,56.07,56.11,14459.0,51.449,51.449,51.3209,51.3575,14459.0
2018-04-06 13:05:00,56.12,56.12,56.0,56.01,19787.0,51.3666,51.3666,51.2568,51.2659,19787.0
2018-04-06 13:10:00,56.0,56.01,55.91,55.93,23457.0,51.2568,51.2659,51.1744,51.1927,23457.0
2018-04-06 13:15:00,55.93,55.99,55.9,55.94,24535.0,51.1927,51.2476,51.1653,51.2019,24535.0
2018-04-06 13:20:00,55.93,55.97,55.89,55.92,25789.0,51.1927,51.2293,51.1561,51.1836,25789.0
2018-04-06 13:25:00,55.93,56.07,55.92,56.02,34388.0,51.1927,51.3209,51.1836,51.2751,34388.0
2018-04-06 13:30:00,56.01,56.09,55.96,55.96,26737.0,51.2659,51.3392,51.2202,51.2202,26737.0
2018-04-06 13:35:00,55.95,56.01,55.86,55.86,18375.0,51.211,51.2659,51.1287,51.1287,18375.0
2018-04-06 13:40:00,55.86,55.89,55.8,55.86,24349.0,51.1287,51.1561,51.0737,51.1287,24349.0
2018-04-06 13:45:00,55.85,55.88,55.72,55.74,39246.0,51.1195,51.147,51.0005,51.0188,39246.0
2018-04-06 13:50:00,55.75,55.75,55.63,55.64,27146.0,51.028,51.028,50.9181,50.9273,27146.0
2018-04-06 13:55:00,55.64,55.67,55.48,55.5,44146.0,50.9273,50.9547,50.7808,50.7991,44146.0
2018-04-06 14:00:00,55.49,55.52,55.42,55.46,57835.0,50.79,50.8174,50.7259,50.7625,57835.0
2018-04-06 14:05:00,55.45,55.5,55.29,55.38,25430.0,50.7534,50.7991,50.6069,50.6893,25430.0
2018-04-06 14:10:00,55.39,55.55,55.38,55.52,43812.0,50.6985,50.8449,50.6893,50.8174,43812.0
2018-04-06 14:15:00,55.52,55.52,55.36,55.36,40970.0,50.8174,50.8174,50.671,50.671,40970.0
2018-04-06 14:20:00,55.36,55.44,55.3,55.34,45022.0,50.671,50.7442,50.6161,50.6527,45022.0
2018-04-06 14:25:00,55.35,55.36,55.27,55.34,54442.0,50.6618,50.671,50.5886,50.6527,54442.0
2018-04-06 14:30:00,55.33,55.4,55.2,55.23,58445.0,50.6435,50.7076,50.5246,50.552,58445.0
2018-04-06 14:35:00,55.21,55.24,55.07,55.09,59032.0,50.5337,50.5612,50.4056,50.4239,59032.0
2018-04-06 14:40:00,55.09,55.3,55.06,55.19,50276.0,50.4239,50.6161,50.3964,50.5154,50276.0
2018-04-06 14:45:00,55.2,55.23,55.03,55.09,40415.0,50.5246,50.552,50.369,50.4239,40415.0
2018-04-06 14:50:00,55.09,55.09,54.97,55.06,45398.0,50.4239,50.4239,50.314,50.3964,45398.0
2018-04-06 14:55:00,55.05,55.06,54.85,54.94,41071.0,50.3873,50.3964,50.2042,50.2866,41071.0
2018-04-06 15:00:00,54.94,55.06,54.91,54.91,32172.0,50.2866,50.3964,50.2591,50.2591,32172.0
2018-04-06 15:05:00,54.9,55.03,54.86,55.01,36330.0,50.25,50.369,50.2134,50.3506,36330.0
2018-04-06 15:10:00,55.0,55.2,54.98,55.2,44294.0,50.3415,50.5246,50.3232,50.5246,44294.0
2018-04-06 15:15:00,55.19,55.24,55.04,55.04,50366.0,50.5154,50.5612,50.3781,50.3781,50366.0
2018-04-06 15:20:00,55.05,55.16,55.05,55.12,55938.0,50.3873,50.4879,50.3873,50.4513,55938.0
2018-04-06 15:25:00,55.12,55.12,54.98,54.99,63925.0,50.4513,50.4513,50.3232,50.3323,63925.0
2018-04-06 15:30:00,54.98,55.08,54.94,55.03,65573.0,50.3232,50.4147,50.2866,50.369,65573.0
2018-04-06 15:35:00,55.03,55.15,54.99,55.13,99966.0,50.369,50.4788,50.3323,50.4605,99966.0
2018-04-06 15:40:00,55.13,55.22,55.13,55.16,87537.0,50.4605,50.5429,50.4605,50.4879,87537.0
2018-04-06 15:45:00,55.16,55.2,55.1,55.13,150617.0,50.4879,50.5246,50.433,50.4605,150617.0
2018-04-06 15:50:00,55.13,55.38,55.13,55.33,167864.0,50.4605,50.6893,50.4605,50.6435,167864.0
2018-04-06 15:55:00,55.33,55.38,55.25,55.29,221326.0,50.6435,50.6893,50.5703,50.6069,221326.0
2018-04-09 09:30:00,55.63,55.75,55.4,55.4,82410.0,50.9181,51.028,50.7076,50.7076,82410.0
2018-04-09 09:35:00,55.42,55.46,55.23,55.27,51238.0,50.7259,50.7625,50.552,50.5886,51238.0
2018-04-09 09:40:00,55.3,55.43,55.17,55.26,29136.0,50.6161,50.7351,50.4971,50.5795,29136.0
2018-04-09 09:45:00,55.26,55.27,54.99,55.16,97402.0,50.5795,50.5886,50.3323,50.4879,97402.0
2018-04-09 09:50:00,55.15,55.35,55.11,55.34,46761.0,50.4788,50.6618,50.4422,50.6527,46761.0
2018-04-09 09:55:00,55.34,55.64,55.28,55.56,59276.0,50.6527,50.9273,50.5978,50.8541,59276.0
2018-04-09 10:00:00,55.57,55.63,55.34,55.34,61417.0,50.8632,50.9181,50.6527,50.6527,61417.0
2018-04-09 10:05:00,55.34,55.38,55.0,55.0,51764.0,50.6527,50.6893,50.3415,50.3415,51764.0
2018-04-09 10:10:00,55.01,55.03,54.9,55.01,78753.0,50.3506,50.369,50.25,50.3506,78753.0
2018-04-09 10:15:00,55.01,55.15,54.98,55.11,50298.0,50.3506,50.4788,50.3232,50.4422,50298.0
2018-04-09 10:20:00,55.1,55.17,55.04,55.15,31498.0,50.433,50.4971,50.3781,50.4788,31498.0
2018-04-09 10:25:00,55.17,55.25,55.11,55.24,46355.0,50.4971,50.5703,50.4422,50.5612,46355.0
2018-04-09 10:30:00,55.23,55.39,55.23,55.39,35721.0,50.552,50.6985,50.552,50.6985,35721.0
2018-04-09 10:35:00,55.39,55.43,55.3,55.3,39798.0,50.6985,50.7351,50.6161,50.6161,39798.0
2018-04-09 10:40:00,55.3,55.38,55.2,55.34,21564.0,50.6161,50.6893,50.5246,50.6527,21564.0
2018-04-09 10:45:00,55.35,55.36,55.18,55.26,24244.0,50.6618,50.671,50.5062,50.5795,24244.0
2018-04-09 10:50:00,55.26,55.33,55.05,55.05,54929.0,50.5795,50.6435,50.3873,50.3873,54929.0
2018-04-09 10:55:00,55.07,55.08,54.91,54.97,132408.0,50.4056,50.4147,50.2591,50.314,132408.0
2018-04-09 11:00:00,54.96,54.97,54.89,54.94,96708.0,50.3049,50.314,50.2408,50.2866,96708.0
2018-04-09 11:05:00,54.94,55.02,54.93,54.98,51448.0,50.2866,50.3598,50.2774,50.3232,51448.0
2018-04-09 11:10:00,54.98,55.14,54.97,55.1,32897.0,50.3232,50.4696,50.314,50.433,32897.0
2018-04-09 11:15:00,55.09,55.13,55.05,55.08,26879.0,50.4239,50.4605,50.3873,50.4147,26879.0
2018-04-09 11:20:00,55.07,55.12,54.99,55.1,45954.0,50.4056,50.4513,50.3323,50.433,45954.0
2018-04-09 11:25:00,55.1,55.2,55.09,55.09,42311.0,50.433,50.5246,50.4239,50.4239,42311.0
2018-04-09 11:30:00,55.09,55.24,55.09,55.19,48031.0,50.4239,50.5612,50.4239,50.5154,48031.0
2018-04-09 11:35:00,55.2,55.34,55.19,55.25,25768.0,50.5246,50.6527,50.5154,50.5703,25768.0
2018-04-09 11:40:00,55.23,55.43,55.23,55.42,27127.0,50.552,50.7351,50.552,50.7259,27127.0
2018-04-09 11:45:00,55.42,55.45,55.3,55.34,106835.0,50.7259,50.7534,50.6161,50.6527,106835.0
2018-04-09 11:50:00,55.35,55.42,55.23,55.4,37972.0,50.6618,50.7259,50.552,50.7076,37972.0
2018-04-09 11:55:00,55.4,55.44,55.3,55.44,28924.0,50.7076,50.7442,50.6161,50.7442,28924.0
2018-04-09 12:00:00,55.43,55.44,55.3,55.4,23804.0,50.7351,50.7442,50.6161,50.7076,23804.0
2018-04-09 12:05:00,55.39,55.39,55.33,55.34,12960.0,50.6985,50.6985,50.6435,50.6527,12960.0
2018-04-09 12:10:00,55.34,55.35,55.3,55.34,15533.0,50.6527,50.6618,50.6161,50.6527,15533.0
2018-04-09 12:15:00,55.32,55.38,55.3,55.3,17439.0,50.6344,50.6893,50.6161,50.6161,17439.0
2018-04-09 12:20:00,55.3,55.35,55.3,55.32,18158.0,50.6161,50.6618,50.6161,50.6344,18158.0
2018-04-09 12:25:00,55.33,55.35,55.3,55.32,14353.0,50.6435,50.6618,50.6161,50.6344,14353.0
2018-04-09 12:30:00,55.32,55.33,55.29,55.3,20068.0,50.6344,50.6435,50.6069,50.6161,20068.0
2018-04-09 12:35:00,55.29,55.36,55.26,55.31,26677.0,50.6069,50.671,50.5795,50.6252,26677.0
2018-04-09 12:40:00,55.31,55.37,55.29,55.35,21734.0,50.6252,50.6802,50.6069,50.6618,21734.0
2018-04-09 12:45:00,55.35,55.38,55.28,55.38,18326.0,50.6618,50.6893,50.5978,50.6893,18326.0
2018-04-09 12:50:00,55.38,55.48,55.37,55.48,27591.0,50.6893,50.7808,50.6802,50.7808,27591.0
2018-04-09 12:55:00,55.48,55.55,55.48,55.52,35864.0,50.7808,50.8449,50.7808,50.8174,35864.0
2018-04-09 13:00:00,55.53,55.63,55.53,55.56,15090.0,50.8266,50.9181,50.8266,50.8541,15090.0
2018-04-09 13:05:00,55.56,55.66,55.55,55.63,19401.0,50.8541,50.9456,50.8449,50.9181,19401.0
2018-04-09 13:10:00,55.63,55.63,55.51,55.52,14405.0,50.9181,50.9181,50.8083,50.8174,14405.0
2018-04-09 13:15:00,55.53,55.56,55.52,55.56,12767.0,50.8266,50.8541,50.8174,50.8541,12767.0
2018-04-09 13:20:00,55.57,55.63,55.52,55.6,17325.0,50.8632,50.9181,50.8174,50.8907,17325.0
2018-04-09 13:25:00,55.62,55.68,55.54,55.68,20590.0,50.909,50.9639,50.8358,50.9639,20590.0
2018-04-09 13:30:00,55.69,55.8,55.67,55.8,36137.0,50.973,51.0737,50.9547,51.0737,36137.0
2018-04-09 13:35:00,55.79,55.79,55.66,55.72,18358.0,51.0646,51.0646,50.9456,51.0005,18358.0
2018-04-09 13:40:00,55.72,55.75,55.68,55.73,16959.0,51.0005,51.028,50.9639,51.0097,16959.0
2018-04-09 13:45:00,55.74,55.76,55.72,55.76,9425.0,51.0188,51.0371,51.0005,51.0371,9425.0
2018-04-09 13:50:00,55.76,55.76,55.68,55.7,18575.0,51.0371,51.0371,50.9639,50.9822,18575.0
2018-04-09 13:55:00,55.71,55.75,55.71,55.72,25139.0,50.9914,51.028,50.9914,51.0005,25139.0
2018-04-09 14:00:00,55.72,55.73,55.63,55.66,23657.0,51.0005,51.0097,50.9181,50.9456,23657.0
2018-04-09 14:05:00,55.65,55.66,55.54,55.65,45647.0,50.9364,50.9456,50.8358,50.9364,45647.0
2018-04-09 14:10:00,55.66,55.76,55.63,55.76,29816.0,50.9456,51.0371,50.9181,51.0371,29816.0
2018-04-09 14:15:00,55.77,55.82,55.74,55.81,20136.0,51.0463,51.092,51.0188,51.0829,20136.0
2018-04-09 14:20:00,55.82,55.82,55.73,55.75,27946.0,51.092,51.092,51.0097,51.028,27946.0
2018-04-09 14:25:00,55.74,55.74,55.68,55.71,14785.0,51.0188,51.0188,50.9639,50.9914,14785.0
2018-04-09 14:30:00,55.7,55.75,55.68,55.75,18190.0,50.9822,51.028,50.9639,51.028,18190.0
2018-04-09 14:35:00,55.75,55.75,55.66,55.7,19812.0,51.028,51.028,50.9456,50.9822,19812.0
2018-04-09 14:40:00,55.7,55.7,55.6,55.63,30637.0,50.9822,50.9822,50.8907,50.9181,30637.0
2018-04-09 14:45:00,55.64,55.7,55.62,55.68,26807.0,50.9273,50.9822,50.909,50.9639,26807.0
2018-04-09 14:50:00,55.68,55.73,55.66,55.71,15062.0,50.9639,51.0097,50.9456,50.9914,15062.0
2018-04-09 14:55:00,55.7,55.74,55.66,55.7,23762.0,50.9822,51.0188,50.9456,50.9822,23762.0
2018-04-09 15:00:00,55.7,55.7,55.6,55.65,22560.0,50.9822,50.9822,50.8907,50.9364,22560.0
2018-04-09 15:05:00,55.64,55.7,55.62,55.68,32995.0,50.9273,50.9822,50.909,50.9639,32995.0
2018-04-09 15:10:00,55.69,55.7,55.55,55.55,40578.0,50.973,50.9822,50.8449,50.8449,40578.0
2018-04-09 15:15:00,55.55,55.55,55.43,55.44,27205.0,50.8449,50.8449,50.7351,50.7442,27205.0
2018-04-09 15:20:00,55.44,55.44,55.35,55.42,67635.0,50.7442,50.7442,50.6618,50.7259,67635.0
2018-04-09 15:25:00,55.42,55.49,55.4,55.46,36903.0,50.7259,50.79,50.7076,50.7625,36903.0
2018-04-09 15:30:00,55.46,55.5,55.31,55.32,62153.0,50.7625,50.7991,50.6252,50.6344,62153.0
2018-04-09 15:35:00,55.33,55.36,55.26,55.3,51086.0,50.6435,50.671,50.5795,50.6161,51086.0
2018-04-09 15:40:00,55.3,55.32,55.22,55.31,60650.0,50.6161,50.6344,50.5429,50.6252,60650.0
2018-04-09 15:45:00,55.3,55.3,55.03,55.03,114346.0,50.6161,50.6161,50.369,50.369,114346.0
2018-04-09 15:50:00,55.0,55.08,55.0,55.03,108846.0,50.3415,50.4147,50.3415,50.369,108846.0
2018-04-09 15:55:00,55.02,55.06,54.75,54.85,394154.0,50.3598,50.3964,50.1127,50.2042,394154.0
2018-04-10 09:30:00,55.5,55.58,55.01,55.05,74988.0,50.7991,50.8724,50.3506,50.3873,74988.0
2018-04-10 09:35:00,55.07,55.11,54.91,55.01,31501.0,50.4056,50.4422,50.2591,50.3506,31501.0
2018-04-10 09:40:00,55.02,55.06,54.51,54.57,62004.0,50.3598,50.3964,49.893,49.9479,62004.0
2018-04-10 09:45:00,54.58,54.65,54.42,54.53,96129.0,49.9571,50.0211,49.8106,49.9113,96129.0
2018-04-10 09:50:00,54.51,54.62,54.47,54.48,34484.0,49.893,49.9937,49.8564,49.8655,34484.0
2018-04-10 09:55:00,54.47,54.47,54.06,54.08,113773.0,49.8564,49.8564,49.4811,49.4994,113773.0
2018-04-10 10:00:00,54.08,54.11,53.76,53.82,195928.0,49.4994,49.5269,49.2065,49.2614,195928.0
2018-04-10 10:05:00,53.81,54.05,53.8,54.05,82256.0,49.2523,49.472,49.2431,49.472,82256.0
2018-04-10 10:10:00,54.04,54.4,54.03,54.39,62387.0,49.4628,49.7923,49.4537,49.7832,62387.0
2018-04-10 10:15:00,54.38,54.46,54.22,54.3,43434.0,49.774,49.8472,49.6276,49.7008,43434.0
2018-04-10 10:20:00,54.32,54.62,54.31,54.62,39047.0,49.7191,49.9937,49.7099,49.9937,39047.0
2018-04-10 10:25:00,54.62,54.75,54.62,54.67,73932.0,49.9937,50.1127,49.9937,50.0394,73932.0
2018-04-10 10:30:00,54.68,54.78,54.65,54.71,81233.0,50.0486,50.1401,50.0211,50.0761,81233.0
2018-04-10 10:35:00,54.69,54.69,54.5,54.56,32547.0,50.0577,50.0577,49.8838,49.9388,32547.0
2018-04-10 10:40:00,54.56,54.72,54.53,54.63,23687.0,49.9388,50.0852,49.9113,50.0028,23687.0
2018-04-10 10:45:00,54.63,54.72,54.57,54.58,32213.0,50.0028,50.0852,49.9479,49.9571,32213.0
2018-04-10 10:50:00,54.58,54.66,54.56,54.56,36359.0,49.9571,50.0303,49.9388,49.9388,36359.0
2018-04-10 10:55:00,54.53,54.58,54.5,54.54,36575.0,49.9113,49.9571,49.8838,49.9205,36575.0
2018-04-10 11:00:00,54.52,54.58,54.46,54.57,29867.0,49.9021,49.9571,49.8472,49.9479,29867.0
2018-04-10 11:05:00,54.56,54.59,54.43,54.44,27732.0,49.9388,49.9662,49.8198,49.8289,27732.0
2018-04-10 11:10:00,54.44,54.46,54.31,54.35,38261.0,49.8289,49.8472,49.7099,49.7465,38261.0
2018-04-10 11:15:00,54.34,54.41,54.32,54.38,38432.0,49.7374,49.8015,49.7191,49.774,38432.0
2018-04-10 11:20:00,54.38,54.39,54.23,54.28,256927.0,49.774,49.7832,49.6367,49.6825,256927.0
2018-04-10 11:25:00,54.27,54.29,54.17,54.22,44959.0,49.6733,49.6916,49.5818,49.6276,44959.0
2018-04-10 11:30:00,54.23,54.24,54.09,54.21,33555.0,49.6367,49.6459,49.5086,49.6184,33555.0
2018-04-10 11:35:00,54.21,54.3,54.17,54.22,37977.0,49.6184,49.7008,49.5818,49.6276,37977.0
2018-04-10 11:40:00,54.22,54.32,54.12,54.14,26996.0,49.6276,49.7191,49.536,49.5543,26996.0
2018-04-10 11:45:00,54.13,54.14,53.94,54.0,55965.0,49.5452,49.5543,49.3713,49.4262,55965.0
2018-04-10 11:50:00,53.99,54.08,53.96,54.07,22675.0,49.417,49.4994,49.3896,49.4903,22675.0
2018-04-10 11:55:00,54.07,54.18,54.07,54.14,33620.0,49.4903,49.5909,49.4903,49.5543,33620.0
2018-04-10 12:00:00,54.15,54.16,53.93,53.96,43123.0,49.5635,49.5726,49.3621,49.3896,43123.0
2018-04-10 12:05:00,53.97,54.02,53.91,54.0,47268.0,49.3987,49.4445,49.3438,49.4262,47268.0
2018-04-10 12:10:00,54.01,54.08,53.99,54.03,41336.0,49.4353,49.4994,49.417,49.4537,41336.0
2018-04-10 12:15:00,54.02,54.02,53.89,53.92,30029.0,49.4445,49.4445,49.3255,49.353,30029.0
2018-04-10 12:20:00,53.91,53.97,53.85,53.89,46005.0,49.3438,49.3987,49.2889,49.3255,46005.0
2018-04-10 12:25:00,53.9,53.9,53.6,53.75,139535.0,49.3347,49.3347,49.0601,49.1974,139535.0
2018-04-10 12:30:00,53.75,53.86,53.65,53.79,54635.0,49.1974,49.2981,49.1058,49.234,54635.0
2018-04-10 12:35:00,53.79,53.86,53.77,53.85,31949.0,49.234,49.2981,49.2157,49.2889,31949.0
2018-04-10 12:40:00,53.86,53.97,53.85,53.97,60328.0,49.2981,49.3987,49.2889,49.3987,60328.0
2018-04-10 12:45:00,53.96,54.11,53.95,54.09,50446.0,49.3896,49.5269,49.3804,49.5086,50446.0
2018-04-10 12:50:00,54.09,54.1,53.94,53.99,27592.0,49.5086,49.5177,49.3713,49.417,27592.0
2018-04-10 12:55:00,53.97,54.05,53.97,54.0,21185.0,49.3987,49.472,49.3987,49.4262,21185.0
2018-04-10 13:00:00,54.0,54.09,53.96,54.07,27691.0,49.4262,49.5086,49.3896,49.4903,27691.0
2018-04-10 13:05:00,54.06,54.06,53.96,54.0,25302.0,49.4811,49.4811,49.3896,49.4262,25302.0
2018-04-10 13:10:00,54.01,54.13,54.0,54.07,24671.0,49.4353,49.5452,49.4262,49.4903,24671.0
2018-04-10 13:15:00,54.05,54.08,53.99,53.99,27890.0,49.472,49.4994,49.417,49.417,27890.0
2018-04-10 13:20:00,53.98,54.04,53.93,54.04,19026.0,49.4079,49.4628,49.3621,49.4628,19026.0
2018-04-10 13:25:00,54.04,54.06,53.99,54.01,19657.0,49.4628,49.4811,49.417,49.4353,19657.0
2018-04-10 13:30:00,54.0,54.15,53.94,54.15,34412.0,49.4262,49.5635,49.3713,49.5635,34412.0
2018-04-10 13:35:00,54.14,54.17,54.08,54.14,22196.0,49.5543,49.5818,49.4994,49.5543,22196.0
2018-04-10 13:40:00,54.13,54.14,53.98,54.0,25779.0,49.5452,49.5543,49.4079,49.4262,25779.0
2018-04-10 13:45:00,54.0,54.0,53.87,53.93,43755.0,49.4262,49.4262,49.3072,49.3621,43755.0
2018-04-10 13:50:00,53.93,54.19,53.93,54.17,29717.0,49.3621,49.6001,49.3621,49.5818,29717.0
2018-04-10 13:55:00,54.16,54.18,54.11,54.14,29432.0,49.5726,49.5909,49.5269,49.5543,29432.0
2018-04-10 14:00:00,54.15,54.18,54.02,54.03,56135.0,49.5635,49.5909,49.4445,49.4537,56135.0
2018-04-10 14:05:00,54.03,54.11,54.01,54.08,76448.0,49.4537,49.5269,49.4353,49.4994,76448.0
2018-04-10 14:10:00,54.08,54.12,54.05,54.05,73558.0,49.4994,49.536,49.472,49.472,73558.0
2018-04-10 14:15:00,54.05,54.13,54.05,54.05,60487.0,49.472,49.5452,49.472,49.472,60487.0
2018-04-10 14:20:00,54.06,54.1,54.02,54.07,33988.0,49.4811,49.5177,49.4445,49.4903,33988.0
2018-04-10 14:25:00,54.07,54.08,53.97,53.99,41727.0,49.4903,49.4994,49.3987,49.417,41727.0
2018-04-10 14:30:00,53.98,54.09,53.96,54.06,50046.0,49.4079,49.5086,49.3896,49.4811,50046.0
2018-04-10 14:35:00,54.06,54.07,53.92,54.0,47250.0,49.4811,49.4903,49.353,49.4262,47250.0
2018-04-10 14:40:00,54.01,54.04,53.92,54.02,62530.0,49.4353,49.4628,49.353,49.4445,62530.0
2018-04-10 14:45:00,54.01,54.12,54.0,54.07,66023.0,49.4353,49.536,49.4262,49.4903,66023.0
2018-04-10 14:50:00,54.07,54.25,54.06,54.23,42415.0,49.4903,49.655,49.4811,49.6367,42415.0
2018-04-10 14:55:00,54.23,54.25,54.18,54.24,54263.0,49.6367,49.655,49.5909,49.6459,54263.0
2018-04-10 15:00:00,54.24,54.24,53.97,53.97,69682.0,49.6459,49.6459,49.3987,49.3987,69682.0
2018-04-10 15:05:00,54.0,54.19,53.98,54.13,44934.0,49.4262,49.6001,49.4079,49.5452,44934.0
2018-04-10 15:10:00,54.14,54.18,54.08,54.1,64066.0,49.5543,49.5909,49.4994,49.5177,64066.0
2018-04-10 15:15:00,54.09,54.18,54.07,54.16,31147.0,49.5086,49.5909,49.4903,49.5726,31147.0
2018-04-10 15:20:00,54.16,54.22,54.05,54.06,33335.0,49.5726,49.6276,49.472,49.4811,33335.0
2018-04-10 15:25:00,54.05,54.19,54.03,54.18,40625.0,49.472,49.6001,49.4537,49.5909,40625.0
2018-04-10 15:30:00,54.18,54.19,54.06,54.09,44913.0,49.5909,49.6001,49.4811,49.5086,44913.0
2018-04-10 15:35:00,54.1,54.22,54.09,54.21,57862.0,49.5177,49.6276,49.5086,49.6184,57862.0
2018-04-10 15:40:00,54.21,54.22,54.09,54.09,81970.0,49.6184,49.6276,49.5086,49.5086,81970.0
2018-04-10 15:45:00,54.1,54.22,54.1,54.2,99435.0,49.5177,49.6276,49.5177,49.6093,99435.0
2018-04-10 15:50:00,54.21,54.24,54.15,54.16,99589.0,49.6184,49.6459,49.5635,49.5726,99589.0
2018-04-10 15:55:00,54.17,54.19,54.04,54.12,374888.0,49.5818,49.6001,49.4628,49.536,374888.0
2018-04-11 09:30:00,53.85,53.99,53.76,53.84,96560.0,49.2889,49.417,49.2065,49.2797,96560.0
2018-04-11 09:35:00,53.85,53.93,53.73,53.84,26010.0,49.2889,49.3621,49.1791,49.2797,26010.0
2018-04-11 09:40:00,53.82,54.03,53.75,53.88,49203.0,49.2614,49.4537,49.1974,49.3164,49203.0
2018-04-11 09:45:00,53.88,54.08,53.86,53.97,44964.0,49.3164,49.4994,49.2981,49.3987,44964.0
2018-04-11 09:50:00,53.95,53.99,53.85,53.87,21875.0,49.3804,49.417,49.2889,49.3072,21875.0
2018-04-11 09:55:00,53.88,54.06,53.85,54.04,35776.0,49.3164,49.4811,49.2889,49.4628,35776.0
2018-04-11 10:00:00,54.03,54.14,53.99,54.03,30318.0,49.4537,49.5543,49.417,49.4537,30318.0
2018-04-11 10:05:00,54.02,54.05,53.97,54.01,22509.0,49.4445,49.472,49.3987,49.4353,22509.0
2018-04-11 10:10:00,54.02,54.04,53.94,54.04,13283.0,49.4445,49.4628,49.3713,49.4628,13283.0
2018-04-11 10:15:00,54.03,54.03,53.93,53.93,11872.0,49.4537,49.4537,49.3621,49.3621,11872.0
2018-04-11 10:20:00,53.94,54.01,53.94,53.99,10318.0,49.3713,49.4353,49.3713,49.417,10318.0
2018-04-11 10:25:00,53.98,54.26,53.97,54.22,37163.0,49.4079,49.6642,49.3987,49.6276,37163.0
2018-04-11 10:30:00,54.23,54.34,54.16,54.31,32781.0,49.6367,49.7374,49.5726,49.7099,32781.0
2018-04-11 10:35:00,54.32,54.32,54.23,54.24,41101.0,49.7191,49.7191,49.6367,49.6459,41101.0
2018-04-11 10:40:00,54.25,54.25,54.08,54.18,26745.0,49.655,49.655,49.4994,49.5909,26745.0
2018-04-11 10:45:00,54.18,54.2,54.07,54.19,33728.0,49.5909,49.6093,49.4903,49.6001,33728.0
2018-04-11 10:50:00,54.19,54.22,53.93,53.94,42481.0,49.6001,49.6276,49.3621,49.3713,42481.0
2018-04-11 10:55:00,53.93,53.97,53.84,53.85,15031.0,49.3621,49.3987,49.2797,49.2889,15031.0
2018-04-11 11:00:00,53.83,53.9,53.78,53.88,36981.0,49.2706,49.3347,49.2248,49.3164,36981.0
2018-04-11 11:05:00,53.9,53.98,53.86,53.97,19465.0,49.3347,49.4079,49.2981,49.3987,19465.0
2018-04-11 11:10:00,53.96,54.05,53.95,53.97,22503.0,49.3896,49.472,49.3804,49.3987,22503.0
2018-04-11 11:15:00,53.98,54.02,53.9,53.92,18598.0,49.4079,49.4445,49.3347,49.353,18598.0
2018-04-11 11:20:00,53.92,54.1,53.85,54.08,19464.0,49.353,49.5177,49.2889,49.4994,19464.0
2018-04-11 11:25:00,54.08,54.08,53.96,53.98,23191.0,49.4994,49.4994,49.3896,49.4079,23191.0
2018-04-11 11:30:00,53.99,53.99,53.86,53.92,20523.0,49.417,49.417,49.2981,49.353,20523.0
2018-04-11 11:35:00,53.9,53.96,53.88,53.95,25912.0,49.3347,49.3896,49.3164,49.3804,25912.0
2018-04-11 11:40:00,53.94,54.05,53.93,54.01,26876.0,49.3713,49.472,49.3621,49.4353,26876.0
2018-04-11 11:45:00,54.02,54.05,53.98,53.99,17112.0,49.4445,49.472,49.4079,49.417,17112.0
2018-04-11 11:50:00,53.97,54.29,53.97,54.29,43036.0,49.3987,49.6916,49.3987,49.6916,43036.0
2018-04-11 11:55:00,54.28,54.28,54.13,54.18,16055.0,49.6825,49.6825,49.5452,49.5909,16055.0
2018-04-11 12:00:00,54.19,54.25,54.17,54.23,23450.0,49.6001,49.655,49.5818,49.6367,23450.0
2018-04-11 12:05:00,54.23,54.27,54.17,54.2,15284.0,49.6367,49.6733,49.5818,49.6093,15284.0
2018-04-11 12:10:00,54.19,54.25,54.16,54.17,9077.0,49.6001,49.655,49.5726,49.5818,9077.0
2018-04-11 12:15:00,54.18,54.18,54.06,54.1,18098.0,49.5909,49.5909,49.4811,49.5177,18098.0
2018-04-11 12:20:00,54.11,54.12,53.99,54.0,13935.0,49.5269,49.536,49.417,49.4262,13935.0
2018-04-11 12:25:00,54.0,54.0,53.92,53.98,15180.0,49.4262,49.4262,49.353,49.4079,15180.0
2018-04-11 12:30:00,53.98,53.99,53.87,53.89,15750.0,49.4079,49.417,49.3072,49.3255,15750.0
2018-04-11 12:35:00,53.89,53.92,53.8,53.83,33999.0,49.3255,49.353,49.2431,49.2706,33999.0
2018-04-11 12:40:00,53.83,53.93,53.83,53.93,135240.0,49.2706,49.3621,49.2706,49.3621,135240.0
2018-04-11 12:45:00,53.93,53.95,53.84,53.93,69895.0,49.3621,49.3804,49.2797,49.3621,69895.0
2018-04-11 12:50:00,53.93,53.96,53.88,53.92,27649.0,49.3621,49.3896,49.3164,49.353,27649.0
2018-04-11 12:55:00,53.92,54.02,53.91,53.96,15520.0,49.353,49.4445,49.3438,49.3896,15520.0
2018-04-11 13:00:00,53.97,54.04,53.91,54.04,19385.0,49.3987,49.4628,49.3438,49.4628,19385.0
2018-04-11 13:05:00,54.04,54.06,53.97,54.02,14489.0,49.4628,49.4811,49.3987,49.4445,14489.0
2018-04-11 13:10:00,54.01,54.01,53.87,53.91,18490.0,49.4353,49.4353,49.3072,49.3438,18490.0
2018-04-11 13:15:00,53.91,53.99,53.91,53.97,10488.0,49.3438,49.417,49.3438,49.3987,10488.0
2018-04-11 13:20:00,53.97,53.97,53.9,53.93,15746.0,49.3987,49.3987,49.3347,49.3621,15746.0
2018-04-11 13:25:00,53.92,54.02,53.9,53.95,17895.0,49.353,49.4445,49.3347,49.3804,17895.0
2018-04-11 13:30:00,53.94,53.96,53.89,53.93,13870.0,49.3713,49.3896,49.3255,49.3621,13870.0
2018-04-11 13:35:00,53.91,54.01,53.9,54.0,16101.0,49.3438,49.4353,49.3347,49.4262,16101.0
2018-04-11 13:40:00,53.99,54.0,53.92,53.96,11810.0,49.417,49.4262,49.353,49.3896,11810.0
2018-04-11 13:45:00,53.96,54.05,53.9,54.05,15798.0,49.3896,49.472,49.3347,49.472,15798.0
2018-04-11 13:50:00,54.05,54.05,53.97,53.99,15391.0,49.472,49.472,49.3987,49.417,15391.0
2018-04-11 13:55:00,53.99,54.08,53.97,54.0,19133.0,49.417,49.4994,49.3987,49.4262,19133.0
2018-04-11 14:00:00,54.01,54.07,54.0,54.04,26236.0,49.4353,49.4903,49.4262,49.4628,26236.0
2018-04-11 14:05:00,54.04,54.06,53.95,53.95,26072.0,49.4628,49.4811,49.3804,49.3804,26072.0
2018-04-11 14:10:00,53.96,54.02,53.91,53.97,28527.0,49.3896,49.4445,49.3438,49.3987,28527.0
2018-04-11 14:15:00,53.96,54.04,53.93,54.01,22733.0,49.3896,49.4628,49.3621,49.4353,22733.0
2018-04-11 14:20:00,54.01,54.02,53.91,53.99,33040.0,49.4353,49.4445,49.3438,49.417,33040.0
2018-04-11 14:25:00,54.01,54.03,53.92,53.95,25722.0,49.4353,49.4537,49.353,49.3804,25722.0
2018-04-11 14:30:00,53.96,54.08,53.96,54.0,54389.0,49.3896,49.4994,49.3896,49.4262,54389.0
2018-04-11 14:35:00,54.01,54.01,53.91,53.94,53912.0,49.4353,49.4353,49.3438,49.3713,53912.0
2018-04-11 14:40:00,53.94,53.99,53.87,53.92,27452.0,49.3713,49.417,49.3072,49.353,27452.0
2018-04-11 14:45:00,53.93,53.93,53.82,53.83,36716.0,49.3621,49.3621,49.2614,49.2706,36716.0
2018-04-11 14:50:00,53.82,53.89,53.78,53.86,64456.0,49.2614,49.3255,49.2248,49.2981,64456.0
2018-04-11 14:55:00,53.86,53.88,53.77,53.83,80091.0,49.2981,49.3164,49.2157,49.2706,80091.0
2018-04-11 15:00:00,53.84,53.85,53.78,53.8,31880.0,49.2797,49.2889,49.2248,49.2431,31880.0
2018-04-11 15:05:00,53.8,53.82,53.69,53.69,78047.0,49.2431,49.2614,49.1425,49.1425,78047.0
2018-04-11 15:10:00,53.69,53.75,53.63,53.66,45813.0,49.1425,49.1974,49.0875,49.115,45813.0
2018-04-11 15:15:00,53.66,53.68,53.56,53.68,47694.0,49.115,49.1333,49.0235,49.1333,47694.0
2018-04-11 15:20:00,53.66,53.67,53.61,53.64,38517.0,49.115,49.1241,49.0692,49.0967,38517.0
2018-04-11 15:25:00,53.65,53.69,53.59,53.65,39939.0,49.1058,49.1425,49.0509,49.1058,39939.0
2018-04-11 15:30:00,53.65,53.67,53.59,53.65,35326.0,49.1058,49.1241,49.0509,49.1058,35326.0
2018-04-11 15:35:00,53.65,53.81,53.63,53.73,138458.0,49.1058,49.2523,49.0875,49.1791,138458.0
2018-04-11 15:40:00,53.73,53.79,53.66,53.66,95291.0,49.1791,49.234,49.115,49.115,95291.0
2018-04-11 15:45:00,53.65,53.66,53.52,53.52,92792.0,49.1058,49.115,48.9868,48.9868,92792.0
2018-04-11 15:50:00,53.52,53.57,53.51,53.52,170537.0,48.9868,49.0326,48.9777,48.9868,170537.0
2018-04-11 15:55:00,53.51,53.53,53.5,53.51,245272.0,48.9777,48.996,48.9685,48.9777,245272.0
2018-04-12 09:30:00,54.09,54.28,53.78,53.9,88270.0,49.5086,49.6825,49.2248,49.3347,88270.0
2018-04-12 09:35:00,53.93,54.05,53.85,54.01,50033.0,49.3621,49.472,49.2889,49.4353,50033.0
2018-04-12 09:40:00,54.02,54.17,54.0,54.12,66019.0,49.4445,49.5818,49.4262,49.536,66019.0
2018-04-12 09:45:00,54.12,54.3,54.06,54.08,100893.0,49.536,49.7008,49.4811,49.4994,100893.0
2018-04-12 09:50:00,54.12,54.19,53.97,54.03,45436.0,49.536,49.6001,49.3987,49.4537,45436.0
2018-04-12 09:55:00,54.03,54.14,53.9,54.11,26802.0,49.4537,49.5543,49.3347,49.5269,26802.0
2018-04-12 10:00:00,54.12,54.17,54.02,54.09,37740.0,49.536,49.5818,49.4445,49.5086,37740.0
2018-04-12 10:05:00,54.1,54.13,53.99,54.04,41836.0,49.5177,49.5452,49.417,49.4628,41836.0
2018-04-12 10:10:00,54.04,54.12,53.95,54.07,46602.0,49.4628,49.536,49.3804,49.4903,46602.0
2018-04-12 10:15:00,54.08,54.17,54.06,54.08,31674.0,49.4994,49.5818,49.4811,49.4994,31674.0
2018-04-12 10:20:00,54.11,54.13,54.06,54.09,23864.0,49.5269,49.5452,49.4811,49.5086,23864.0
2018-04-12 10:25:00,54.08,54.56,54.05,54.56,116942.0,49.4994,49.9388,49.472,49.9388,116942.0
2018-04-12 10:30:00,54.56,54.57,54.24,54.39,51240.0,49.9388,49.9479,49.6459,49.7832,51240.0
2018-04-12 10:35:00,54.4,54.5,54.29,54.32,51822.0,49.7923,49.8838,49.6916,49.7191,51822.0
2018-04-12 10:40:00,54.36,54.37,54.22,54.29,25300.0,49.7557,49.7649,49.6276,49.6916,25300.0
2018-04-12 10:45:00,54.28,54.38,54.11,54.38,48340.0,49.6825,49.774,49.5269,49.774,48340.0
2018-04-12 10:50:00,54.36,54.36,54.2,54.27,21856.0,49.7557,49.7557,49.6093,49.6733,21856.0
2018-04-12 10:55:00,54.29,54.31,54.2,54.23,30211.0,49.6916,49.7099,49.6093,49.6367,30211.0
2018-04-12 11:00:00,54.23,54.36,54.21,54.27,32969.0,49.6367,49.7557,49.6184,49.6733,32969.0
2018-04-12 11:05:00,54.29,54.33,54.22,54.29,16011.0,49.6916,49.7282,49.6276,49.6916,16011.0
2018-04-12 11:10:00,54.31,54.43,54.31,54.41,18446.0,49.7099,49.8198,49.7099,49.8015,18446.0
2018-04-12 11:15:00,54.42,54.44,54.37,54.42,14594.0,49.8106,49.8289,49.7649,49.8106,14594.0
2018-04-12 11:20:00,54.39,54.46,54.36,54.41,31097.0,49.7832,49.8472,49.7557,49.8015,31097.0
2018-04-12 11:25:00,54.44,54.44,54.39,54.42,18153.0,49.8289,49.8289,49.7832,49.8106,18153.0
2018-04-12 11:30:00,54.41,54.5,54.35,54.38,26403.0,49.8015,49.8838,49.7465,49.774,26403.0
2018-04-12 11:35:00,54.37,54.46,54.36,54.45,12198.0,49.7649,49.8472,49.7557,49.8381,12198.0
2018-04-12 11:40:00,54.43,54.45,54.35,54.4,15306.0,49.8198,49.8381,49.7465,49.7923,15306.0
2018-04-12 11:45:00,54.38,54.38,54.28,54.3,10836.0,49.774,49.774,49.6825,49.7008,10836.0
2018-04-12 11:50:00,54.32,54.35,54.2,54.22,28790.0,49.7191,49.7465,49.6093,49.6276,28790.0
2018-04-12 11:55:00,54.23,54.35,54.21,54.35,7882.0,49.6367,49.7465,49.6184,49.7465,7882.0
2018-04-12 12:00:00,54.37,54.41,54.35,54.39,8393.0,49.7649,49.8015,49.7465,49.7832,8393.0
2018-04-12 12:05:00,54.41,54.46,54.41,54.45,10369.0,49.8015,49.8472,49.8015,49.8381,10369.0
2018-04-12 12:10:00,54.43,54.47,54.39,54.41,8831.0,49.8198,49.8564,49.7832,49.8015,8831.0
2018-04-12 12:15:00,54.41,54.46,54.33,54.46,10567.0,49.8015,49.8472,49.7282,49.8472,10567.0
2018-04-12 12:20:00,54.46,54.47,54.41,54.42,7078.0,49.8472,49.8564,49.8015,49.8106,7078.0
2018-04-12 12:25:00,54.43,54.47,54.42,54.46,6660.0,49.8198,49.8564,49.8106,49.8472,6660.0
2018-04-12 12:30:00,54.46,54.46,54.39,54.42,6790.0,49.8472,49.8472,49.7832,49.8106,6790.0
2018-04-12 12:35:00,54.43,54.46,54.41,54.46,24897.0,49.8198,49.8472,49.8015,49.8472,24897.0
2018-04-12 12:40:00,54.46,54.46,54.38,54.39,9256.0,49.8472,49.8472,49.774,49.7832,9256.0
2018-04-12 12:45:00,54.4,54.44,54.37,54.42,11980.0,49.7923,49.8289,49.7649,49.8106,11980.0
2018-04-12 12:50:00,54.41,54.53,54.41,54.5,24311.0,49.8015,49.9113,49.8015,49.8838,24311.0
2018-04-12 12:55:00,54.5,54.51,54.44,54.48,6290.0,49.8838,49.893,49.8289,49.8655,6290.0
2018-04-12 13:00:00,54.48,54.54,54.48,54.5,13492.0,49.8655,49.9205,49.8655,49.8838,13492.0
2018-04-12 13:05:00,54.49,54.5,54.41,54.44,14958.0,49.8747,49.8838,49.8015,49.8289,14958.0
2018-04-12 13:10:00,54.43,54.48,54.41,54.42,52828.0,49.8198,49.8655,49.8015,49.8106,52828.0
2018-04-12 13:15:00,54.44,54.46,54.28,54.31,17662.0,49.8289,49.8472,49.6825,49.7099,17662.0
2018-04-12 13:20:00,54.31,54.34,54.28,54.3,12005.0,49.7099,49.7374,49.6825,49.7008,12005.0
2018-04-12 13:25:00,54.3,54.31,54.16,54.21,32714.0,49.7008,49.7099,49.5726,49.6184,32714.0
2018-04-12 13:30:00,54.2,54.39,54.2,54.39,34618.0,49.6093,49.7832,49.6093,49.7832,34618.0
2018-04-12 13:35:00,54.39,54.6,54.38,54.58,42514.0,49.7832,49.9754,49.774,49.9571,42514.0
2018-04-12 13:40:00,54.56,55.07,54.55,54.99,364666.0,49.9388,50.4056,49.9296,50.3323,364666.0
2018-04-12 13:45:00,54.98,55.94,54.86,55.75,649527.0,50.3232,51.2019,50.2134,51.028,649527.0
2018-04-12 13:50:00,55.76,55.81,55.26,55.3,502075.0,51.0371,51.0829,50.5795,50.6161,502075.0
2018-04-12 13:55:00,55.29,55.33,55.14,55.32,102197.0,50.6069,50.6435,50.4696,50.6344,102197.0
2018-04-12 14:00:00,55.33,55.35,55.09,55.2,58177.0,50.6435,50.6618,50.4239,50.5246,58177.0
2018-04-12 14:05:00,55.21,55.35,55.15,55.35,94611.0,50.5337,50.6618,50.4788,50.6618,94611.0
2018-04-12 14:10:00,55.36,55.41,55.25,55.29,72742.0,50.671,50.7168,50.5703,50.6069,72742.0
2018-04-12 14:15:00,55.28,55.42,55.27,55.41,152417.0,50.5978,50.7259,50.5886,50.7168,152417.0
2018-04-12 14:20:00,55.42,55.54,55.34,55.44,92790.0,50.7259,50.8358,50.6527,50.7442,92790.0
2018-04-12 14:25:00,55.43,55.44,55.32,55.32,27653.0,50.7351,50.7442,50.6344,50.6344,27653.0
2018-04-12 14:30:00,55.33,55.35,55.24,55.27,33323.0,50.6435,50.6618,50.5612,50.5886,33323.0
2018-04-12 14:35:00,55.27,55.29,55.05,55.08,66725.0,50.5886,50.6069,50.3873,50.4147,66725.0
2018-04-12 14:40:00,55.08,55.1,54.92,54.93,48609.0,50.4147,50.433,50.2683,50.2774,48609.0
2018-04-12 14:45:00,54.93,54.97,54.82,54.93,58837.0,50.2774,50.314,50.1767,50.2774,58837.0
2018-04-12 14:50:00,54.91,55.01,54.91,54.95,36778.0,50.2591,50.3506,50.2591,50.2957,36778.0
2018-04-12 14:55:00,54.94,55.2,54.94,55.2,69078.0,50.2866,50.5246,50.2866,50.5246,69078.0
2018-04-12 15:00:00,55.2,55.23,55.15,55.17,48122.0,50.5246,50.552,50.4788,50.4971,48122.0
2018-04-12 15:05:00,55.15,55.15,55.03,55.03,33366.0,50.4788,50.4788,50.369,50.369,33366.0
2018-04-12 15:10:00,55.03,55.16,55.02,55.16,29735.0,50.369,50.4879,50.3598,50.4879,29735.0
2018-04-12 15:15:00,55.18,55.18,55.09,55.16,28393.0,50.5062,50.5062,50.4239,50.4879,28393.0
2018-04-12 15:20:00,55.15,55.25,55.13,55.22,58622.0,50.4788,50.5703,50.4605,50.5429,58622.0
2018-04-12 15:25:00,55.22,55.26,55.2,55.22,30869.0,50.5429,50.5795,50.5246,50.5429,30869.0
2018-04-12 15:30:00,55.23,55.23,55.1,55.13,76667.0,50.552,50.552,50.433,50.4605,76667.0
2018-04-12 15:35:00,55.13,55.17,55.12,55.14,43083.0,50.4605,50.4971,50.4513,50.4696,43083.0
2018-04-12 15:40:00,55.15,55.16,55.07,55.08,82319.0,50.4788,50.4879,50.4056,50.4147,82319.0
2018-04-12 15:45:00,55.08,55.1,54.89,54.99,193658.0,50.4147,50.433,50.2408,50.3323,193658.0
2018-04-12 15:50:00,55.0,55.01,54.92,54.97,133708.0,50.3415,50.3506,50.2683,50.314,133708.0
2018-04-12 15:55:00,54.98,54.98,54.88,54.93,231631.0,50.3232,50.3232,50.2317,50.2774,231631.0
2018-04-13 09:30:00,55.12,55.99,55.1,55.89,162062.0,50.4513,51.2476,50.433,51.1561,162062.0
2018-04-13 09:35:00,55.9,55.9,55.34,55.4,68095.0,51.1653,51.1653,50.6527,50.7076,68095.0
2018-04-13 09:40:00,55.4,55.45,55.08,55.23,108728.0,50.7076,50.7534,50.4147,50.552,108728.0
2018-04-13 09:45:00,55.23,55.34,54.91,54.94,73703.0,50.552,50.6527,50.2591,50.2866,73703.0
2018-04-13 09:50:00,54.94,55.17,54.87,55.07,63251.0,50.2866,50.4971,50.2225,50.4056,63251.0
2018-04-13 09:55:00,55.03,55.08,54.88,54.89,36432.0,50.369,50.4147,50.2317,50.2408,36432.0
2018-04-13 10:00:00,54.89,54.94,54.81,54.85,29533.0,50.2408,50.2866,50.1676,50.2042,29533.0
2018-04-13 10:05:00,54.86,54.87,54.6,54.67,51574.0,50.2134,50.2225,49.9754,50.0394,51574.0
2018-04-13 10:10:00,54.66,54.7,54.52,54.65,28322.0,50.0303,50.0669,49.9021,50.0211,28322.0
2018-04-13 10:15:00,54.64,54.75,54.62,54.63,37901.0,50.012,50.1127,49.9937,50.0028,37901.0
2018-04-13 10:20:00,54.62,54.68,54.58,54.68,30045.0,49.9937,50.0486,49.9571,50.0486,30045.0
2018-04-13 10:25:00,54.69,54.78,54.53,54.66,50671.0,50.0577,50.1401,49.9113,50.0303,50671.0
2018-04-13 10:30:00,54.65,54.69,54.52,54.68,30691.0,50.0211,50.0577,49.9021,50.0486,30691.0
2018-04-13 10:35:00,54.7,54.8,54.65,54.69,39774.0,50.0669,50.1584,50.0211,50.0577,39774.0
2018-04-13 10:40:00,54.7,54.83,54.7,54.8,42020.0,50.0669,50.1859,50.0669,50.1584,42020.0
2018-04-13 10:45:00,54.8,55.01,54.8,54.99,58383.0,50.1584,50.3506,50.1584,50.3323,58383.0
2018-04-13 10:50:00,54.99,55.03,54.9,54.92,40730.0,50.3323,50.369,50.25,50.2683,40730.0
2018-04-13 10:55:00,54.93,54.94,54.86,54.87,29600.0,50.2774,50.2866,50.2134,50.2225,29600.0
2018-04-13 11:00:00,54.85,54.85,54.69,54.7,39513.0,50.2042,50.2042,50.0577,50.0669,39513.0
2018-04-13 11:05:00,54.7,54.84,54.66,54.83,36368.0,50.0669,50.195,50.0303,50.1859,36368.0
2018-04-13 11:10:00,54.84,54.91,54.83,54.89,27630.0,50.195,50.2591,50.1859,50.2408,27630.0
2018-04-13 11:15:00,54.89,54.89,54.8,54.83,32637.0,50.2408,50.2408,50.1584,50.1859,32637.0
2018-04-13 11:20:00,54.83,54.98,54.79,54.97,30453.0,50.1859,50.3232,50.1493,50.314,30453.0
2018-04-13 11:25:00,54.96,55.06,54.9,55.01,34112.0,50.3049,50.3964,50.25,50.3506,34112.0
2018-04-13 11:30:00,55.01,55.09,55.0,55.02,23976.0,50.3506,50.4239,50.3415,50.3598,23976.0
2018-04-13 11:35:00,55.02,55.03,54.92,54.94,24902.0,50.3598,50.369,50.2683,50.2866,24902.0
2018-04-13 11:40:00,54.93,55.0,54.9,54.94,18975.0,50.2774,50.3415,50.25,50.2866,18975.0
2018-04-13 11:45:00,54.95,54.95,54.85,54.89,40531.0,50.2957,50.2957,50.2042,50.2408,40531.0
2018-04-13 11:50:00,54.88,54.9,54.8,54.8,18337.0,50.2317,50.25,50.1584,50.1584,18337.0
2018-04-13 11:55:00,54.8,54.89,54.8,54.87,29036.0,50.1584,50.2408,50.1584,50.2225,29036.0
2018-04-13 12:00:00,54.88,54.94,54.81,54.82,27941.0,50.2317,50.2866,50.1676,50.1767,27941.0
2018-04-13 12:05:00,54.82,54.83,54.65,54.68,25142.0,50.1767,50.1859,50.0211,50.0486,25142.0
2018-04-13 12:10:00,54.67,54.79,54.67,54.71,24945.0,50.0394,50.1493,50.0394,50.0761,24945.0
2018-04-13 12:15:00,54.72,54.81,54.71,54.81,17500.0,50.0852,50.1676,50.0761,50.1676,17500.0
2018-04-13 12:20:00,54.82,54.83,54.79,54.79,21492.0,50.1767,50.1859,50.1493,50.1493,21492.0
2018-04-13 12:25:00,54.79,54.82,54.74,54.82,24204.0,50.1493,50.1767,50.1035,50.1767,24204.0
2018-04-13 12:30:00,54.83,54.83,54.67,54.68,23322.0,50.1859,50.1859,50.0394,50.0486,23322.0
2018-04-13 12:35:00,54.67,54.73,54.66,54.68,45158.0,50.0394,50.0944,50.0303,50.0486,45158.0
2018-04-13 12:40:00,54.69,54.79,54.69,54.77,37835.0,50.0577,50.1493,50.0577,50.131,37835.0
2018-04-13 12:45:00,54.75,54.81,54.71,54.72,39210.0,50.1127,50.1676,50.0761,50.0852,39210.0
2018-04-13 12:50:00,54.74,54.76,54.68,54.69,24197.0,50.1035,50.1218,50.0486,50.0577,24197.0
2018-04-13 12:55:00,54.68,54.72,54.67,54.69,23066.0,50.0486,50.0852,50.0394,50.0577,23066.0
2018-04-13 13:00:00,54.7,54.7,54.61,54.64,26793.0,50.0669,50.0669,49.9845,50.012,26793.0
2018-04-13 13:05:00,54.65,54.71,54.6,54.63,42377.0,50.0211,50.0761,49.9754,50.0028,42377.0
2018-04-13 13:10:00,54.63,54.7,54.63,54.67,26014.0,50.0028,50.0669,50.0028,50.0394,26014.0
2018-04-13 13:15:00,54.67,54.7,54.62,54.63,22781.0,50.0394,50.0669,49.9937,50.0028,22781.0
2018-04-13 13:20:00,54.63,54.73,54.62,54.73,25908.0,50.0028,50.0944,49.9937,50.0944,25908.0
2018-04-13 13:25:00,54.72,54.76,54.71,54.73,16499.0,50.0852,50.1218,50.0761,50.0944,16499.0
2018-04-13 13:30:00,54.72,54.76,54.68,54.75,58793.0,50.0852,50.1218,50.0486,50.1127,58793.0
2018-04-13 13:35:00,54.75,54.75,54.68,54.7,30868.0,50.1127,50.1127,50.0486,50.0669,30868.0
2018-04-13 13:40:00,54.69,54.77,54.66,54.75,69775.0,50.0577,50.131,50.0303,50.1127,69775.0
2018-04-13 13:45:00,54.75,54.82,54.74,54.8,35018.0,50.1127,50.1767,50.1035,50.1584,35018.0
2018-04-13 13:50:00,54.8,54.86,54.77,54.85,34217.0,50.1584,50.2134,50.131,50.2042,34217.0
2018-04-13 13:55:00,54.84,54.85,54.77,54.82,47386.0,50.195,50.2042,50.131,50.1767,47386.0
2018-04-13 14:00:00,54.81,54.84,54.8,54.82,23539.0,50.1676,50.195,50.1584,50.1767,23539.0
2018-04-13 14:05:00,54.82,54.87,54.78,54.86,22657.0,50.1767,50.2225,50.1401,50.2134,22657.0
2018-04-13 14:10:00,54.87,54.9,54.82,54.83,32822.0,50.2225,50.25,50.1767,50.1859,32822.0
2018-04-13 14:15:00,54.83,54.86,54.78,54.86,33463.0,50.1859,50.2134,50.1401,50.2134,33463.0
2018-04-13 14:20:00,54.86,54.92,54.82,54.88,61245.0,50.2134,50.2683,50.1767,50.2317,61245.0
2018-04-13 14:25:00,54.88,54.9,54.85,54.87,25994.0,50.2317,50.25,50.2042,50.2225,25994.0
2018-04-13 14:30:00,54.87,54.99,54.84,54.96,59665.0,50.2225,50.3323,50.195,50.3049,59665.0
2018-04-13 14:35:00,54.97,55.01,54.89,54.9,33696.0,50.314,50.3506,50.2408,50.25,33696.0
2018-04-13 14:40:00,54.89,54.94,54.82,54.93,31542.0,50.2408,50.2866,50.1767,50.2774,31542.0
2018-04-13 14:45:00,54.94,54.99,54.93,54.95,109511.0,50.2866,50.3323,50.2774,50.2957,109511.0
2018-04-13 14:50:00,54.95,54.95,54.86,54.92,48439.0,50.2957,50.2957,50.2134,50.2683,48439.0
2018-04-13 14:55:00,54.92,54.92,54.83,54.88,40397.0,50.2683,50.2683,50.1859,50.2317,40397.0
2018-04-13 15:00:00,54.88,54.88,54.76,54.78,59560.0,50.2317,50.2317,50.1218,50.1401,59560.0
2018-04-13 15:05:00,54.78,54.85,54.73,54.85,39257.0,50.1401,50.2042,50.0944,50.2042,39257.0
2018-04-13 15:10:00,54.85,54.95,54.84,54.91,39583.0,50.2042,50.2957,50.195,50.2591,39583.0
2018-04-13 15:15:00,54.9,54.91,54.75,54.76,93721.0,50.25,50.2591,50.1127,50.1218,93721.0
2018-04-13 15:20:00,54.77,54.88,54.77,54.86,55379.0,50.131,50.2317,50.131,50.2134,55379.0
2018-04-13 15:25:00,54.87,54.92,54.85,54.92,65494.0,50.2225,50.2683,50.2042,50.2683,65494.0
2018-04-13 15:30:00,54.91,54.95,54.82,54.88,80258.0,50.2591,50.2957,50.1767,50.2317,80258.0
2018-04-13 15:35:00,54.87,54.92,54.84,54.92,101315.0,50.2225,50.2683,50.195,50.2683,101315.0
2018-04-13 15:40:00,54.91,55.04,54.91,54.99,93869.0,50.2591,50.3781,50.2591,50.3323,93869.0
2018-04-13 15:45:00,54.99,55.09,54.99,55.08,93095.0,50.3323,50.4239,50.3323,50.4147,93095.0
2018-04-13 15:50:00,55.09,55.21,55.09,55.19,170185.0,50.4239,50.5337,50.4239,50.5154,170185.0
2018-04-13 15:55:00,55.18,55.2,55.06,55.08,368849.0,50.5062,50.5246,50.3964,50.4147,368849.0
2018-04-16 09:30:00,55.3,55.75,55.11,55.44,123909.0,50.6161,51.028,50.4422,50.7442,123909.0
2018-04-16 09:35:00,55.44,55.58,55.32,55.42,29106.0,50.7442,50.8724,50.6344,50.7259,29106.0
2018-04-16 09:40:00,55.4,55.45,55.28,55.39,39575.0,50.7076,50.7534,50.5978,50.6985,39575.0
2018-04-16 09:45:00,55.38,55.42,55.2,55.24,48683.0,50.6893,50.7259,50.5246,50.5612,48683.0
2018-04-16 09:50:00,55.24,55.28,55.04,55.13,41476.0,50.5612,50.5978,50.3781,50.4605,41476.0
2018-04-16 09:55:00,55.15,55.16,55.04,55.12,31217.0,50.4788,50.4879,50.3781,50.4513,31217.0
2018-04-16 10:00:00,55.12,55.24,55.12,55.24,59024.0,50.4513,50.5612,50.4513,50.5612,59024.0
2018-04-16 10:05:00,55.23,55.28,55.2,55.22,46386.0,50.552,50.5978,50.5246,50.5429,46386.0
2018-04-16 10:10:00,55.22,55.27,55.11,55.13,38287.0,50.5429,50.5886,50.4422,50.4605,38287.0
2018-04-16 10:15:00,55.14,55.18,54.96,54.99,51772.0,50.4696,50.5062,50.3049,50.3323,51772.0
2018-04-16 10:20:00,54.98,55.19,54.97,55.1,40791.0,50.3232,50.5154,50.314,50.433,40791.0
2018-04-16 10:25:00,55.1,55.3,55.08,55.3,50279.0,50.433,50.6161,50.4147,50.6161,50279.0
2018-04-16 10:30:00,55.34,55.36,55.18,55.24,42372.0,50.6527,50.671,50.5062,50.5612,42372.0
2018-04-16 10:35:00,55.25,55.31,55.23,55.27,40871.0,50.5703,50.6252,50.552,50.5886,40871.0
2018-04-16 10:40:00,55.26,55.27,55.1,55.11,44825.0,50.5795,50.5886,50.433,50.4422,44825.0
2018-04-16 10:45:00,55.11,55.13,54.9,54.9,60927.0,50.4422,50.4605,50.25,50.25,60927.0
2018-04-16 10:50:00,54.91,55.0,54.9,55.0,41949.0,50.2591,50.3415,50.25,50.3415,41949.0
2018-04-16 10:55:00,55.01,55.01,54.89,54.91,53499.0,50.3506,50.3506,50.2408,50.2591,53499.0
2018-04-16 11:00:00,54.92,55.01,54.89,54.93,52225.0,50.2683,50.3506,50.2408,50.2774,52225.0
2018-04-16 11:05:00,54.94,55.04,54.93,54.95,46191.0,50.2866,50.3781,50.2774,50.2957,46191.0
2018-04-16 11:10:00,54.95,54.95,54.81,54.82,84517.0,50.2957,50.2957,50.1676,50.1767,84517.0
2018-04-16 11:15:00,54.82,54.87,54.77,54.77,48889.0,50.1767,50.2225,50.131,50.131,48889.0
2018-04-16 11:20:00,54.77,54.87,54.76,54.78,67487.0,50.131,50.2225,50.1218,50.1401,67487.0
2018-04-16 11:25:00,54.78,54.79,54.65,54.77,45314.0,50.1401,50.1493,50.0211,50.131,45314.0
2018-04-16 11:30:00,54.77,54.78,54.7,54.74,43059.0,50.131,50.1401,50.0669,50.1035,43059.0
2018-04-16 11:35:00,54.73,54.84,54.66,54.84,35328.0,50.0944,50.195,50.0303,50.195,35328.0
2018-04-16 11:40:00,54.83,54.83,54.56,54.58,64620.0,50.1859,50.1859,49.9388,49.9571,64620.0
2018-04-16 11:45:00,54.6,54.69,54.59,54.63,53808.0,49.9754,50.0577,49.9662,50.0028,53808.0
2018-04-16 11:50:00,54.63,54.74,54.62,54.64,46286.0,50.0028,50.1035,49.9937,50.012,46286.0
2018-04-16 11:55:00,54.64,54.8,54.63,54.73,32447.0,50.012,50.1584,50.0028,50.0944,32447.0
2018-04-16 12:00:00,54.74,54.87,54.71,54.83,35949.0,50.1035,50.2225,50.0761,50.1859,35949.0
2018-04-16 12:05:00,54.84,54.86,54.81,54.85,39260.0,50.195,50.2134,50.1676,50.2042,39260.0
2018-04-16 12:10:00,54.84,54.97,54.84,54.93,46064.0,50.195,50.314,50.195,50.2774,46064.0
2018-04-16 12:15:00,54.92,54.93,54.85,54.87,29128.0,50.2683,50.2774,50.2042,50.2225,29128.0
2018-04-16 12:20:00,54.87,54.88,54.75,54.85,29309.0,50.2225,50.2317,50.1127,50.2042,29309.0
2018-04-16 12:25:00,54.84,54.84,54.72,54.74,50926.0,50.195,50.195,50.0852,50.1035,50926.0
2018-04-16 12:30:00,54.75,54.83,54.74,54.78,39054.0,50.1127,50.1859,50.1035,50.1401,39054.0
2018-04-16 12:35:00,54.78,54.81,54.74,54.81,34352.0,50.1401,50.1676,50.1035,50.1676,34352.0
2018-04-16 12:40:00,54.82,54.89,54.82,54.88,25421.0,50.1767,50.2408,50.1767,50.2317,25421.0
2018-04-16 12:45:00,54.87,54.94,54.85,54.91,39045.0,50.2225,50.2866,50.2042,50.2591,39045.0
2018-04-16 12:50:00,54.91,55.06,54.9,55.01,55321.0,50.2591,50.3964,50.25,50.3506,55321.0
2018-04-16 12:55:00,55.01,55.06,54.99,55.04,24738.0,50.3506,50.3964,50.3323,50.3781,24738.0
2018-04-16 13:00:00,55.05,55.17,55.04,55.12,50383.0,50.3873,50.4971,50.3781,50.4513,50383.0
2018-04-16 13:05:00,55.12,55.17,55.09,55.16,48643.0,50.4513,50.4971,50.4239,50.4879,48643.0
2018-04-16 13:10:00,55.16,55.17,55.1,55.14,18683.0,50.4879,50.4971,50.433,50.4696,18683.0
2018-04-16 13:15:00,55.13,55.16,55.07,55.15,23321.0,50.4605,50.4879,50.4056,50.4788,23321.0
2018-04-16 13:20:00,55.16,55.21,55.15,55.19,42673.0,50.4879,50.5337,50.4788,50.5154,42673.0
2018-04-16 13:25:00,55.19,55.19,55.13,55.18,23640.0,50.5154,50.5154,50.4605,50.5062,23640.0
2018-04-16 13:30:00,55.17,55.23,55.17,55.23,19380.0,50.4971,50.552,50.4971,50.552,19380.0
2018-04-16 13:35:00,55.23,55.25,55.21,55.25,44497.0,50.552,50.5703,50.5337,50.5703,44497.0
2018-04-16 13:40:00,55.25,55.25,55.15,55.2,40792.0,50.5703,50.5703,50.4788,50.5246,40792.0
2018-04-16 13:45:00,55.19,55.2,55.12,55.16,36078.0,50.5154,50.5246,50.4513,50.4879,36078.0
2018-04-16 13:50:00,55.17,55.17,55.07,55.09,30108.0,50.4971,50.4971,50.4056,50.4239,30108.0
2018-04-16 13:55:00,55.09,55.18,55.06,55.18,30694.0,50.4239,50.5062,50.3964,50.5062,30694.0
2018-04-16 14:00:00,55.17,55.21,55.11,55.2,88284.0,50.4971,50.5337,50.4422,50.5246,88284.0
2018-04-16 14:05:00,55.19,55.2,55.13,55.16,45826.0,50.5154,50.5246,50.4605,50.4879,45826.0
2018-04-16 14:10:00,55.16,55.18,55.08,55.11,35455.0,50.4879,50.5062,50.4147,50.4422,35455.0
2018-04-16 14:15:00,55.1,55.13,55.06,55.06,33082.0,50.433,50.4605,50.3964,50.3964,33082.0
2018-04-16 14:20:00,55.06,55.18,55.05,55.15,54034.0,50.3964,50.5062,50.3873,50.4788,54034.0
2018-04-16 14:25:00,55.14,55.16,55.1,55.14,33144.0,50.4696,50.4879,50.433,50.4696,33144.0
2018-04-16 14:30:00,55.13,55.23,55.12,55.22,24637.0,50.4605,50.552,50.4513,50.5429,24637.0
2018-04-16 14:35:00,55.22,55.25,55.21,55.23,18421.0,50.5429,50.5703,50.5337,50.552,18421.0
2018-04-16 14:40:00,55.24,55.24,55.18,55.23,20054.0,50.5612,50.5612,50.5062,50.552,20054.0
2018-04-16 14:45:00,55.22,55.25,55.19,55.2,31404.0,50.5429,50.5703,50.5154,50.5246,31404.0
2018-04-16 14:50:00,55.2,55.2,55.13,55.14,22647.0,50.5246,50.5246,50.4605,50.4696,22647.0
2018-04-16 14:55:00,55.13,55.14,55.08,55.13,38395.0,50.4605,50.4696,50.4147,50.4605,38395.0
2018-04-16 15:00:00,55.13,55.25,55.12,55.25,69665.0,50.4605,50.5703,50.4513,50.5703,69665.0
2018-04-16 15:05:00,55.25,55.25,55.15,55.17,87468.0,50.5703,50.5703,50.4788,50.4971,87468.0
2018-04-16 15:10:00,55.17,55.18,55.1,55.12,41625.0,50.4971,50.5062,50.433,50.4513,41625.0
2018-04-16 15:15:00,55.13,55.13,55.04,55.07,46961.0,50.4605,50.4605,50.3781,50.4056,46961.0
2018-04-16 15:20:00,55.06,55.06,55.0,55.01,27528.0,50.3964,50.3964,50.3415,50.3506,27528.0
2018-04-16 15:25:00,55.01,55.06,55.01,55.06,36818.0,50.3506,50.3964,50.3506,50.3964,36818.0
2018-04-16 15:30:00,55.04,55.07,55.01,55.02,46978.0,50.3781,50.4056,50.3506,50.3598,46978.0
2018-04-16 15:35:00,55.02,55.03,54.98,55.02,53318.0,50.3598,50.369,50.3232,50.3598,53318.0
2018-04-16 15:40:00,55.02,55.03,54.95,55.03,162986.0,50.3598,50.369,50.2957,50.369,162986.0
2018-04-16 15:45:00,55.03,55.03,54.86,54.91,124133.0,50.369,50.369,50.2134,50.2591,124133.0
2018-04-16 15:50:00,54.91,54.95,54.9,54.93,140756.0,50.2591,50.2957,50.25,50.2774,140756.0
2018-04-16 15:55:00,54.93,54.95,54.88,54.89,282135.0,50.2774,50.2957,50.2317,50.2408,282135.0
2018-04-17 09:30:00,55.35,55.49,55.27,55.35,89158.0,50.6618,50.79,50.5886,50.6618,89158.0
2018-04-17 09:35:00,55.36,55.36,55.05,55.25,44707.0,50.671,50.671,50.3873,50.5703,44707.0
2018-04-17 09:40:00,55.22,55.22,54.92,54.94,28519.0,50.5429,50.5429,50.2683,50.2866,28519.0
2018-04-17 09:45:00,54.95,55.04,54.71,54.75,32849.0,50.2957,50.3781,50.0761,50.1127,32849.0
2018-04-17 09:50:00,54.72,54.86,54.71,54.8,46678.0,50.0852,50.2134,50.0761,50.1584,46678.0
2018-04-17 09:55:00,54.82,54.91,54.8,54.88,16353.0,50.1767,50.2591,50.1584,50.2317,16353.0
2018-04-17 10:00:00,54.91,55.05,54.88,54.91,45709.0,50.2591,50.3873,50.2317,50.2591,45709.0
2018-04-17 10:05:00,54.93,54.94,54.86,54.91,16865.0,50.2774,50.2866,50.2134,50.2591,16865.0
2018-04-17 10:10:00,54.92,54.94,54.77,54.77,22988.0,50.2683,50.2866,50.131,50.131,22988.0
2018-04-17 10:15:00,54.77,54.81,54.71,54.74,48755.0,50.131,50.1676,50.0761,50.1035,48755.0
2018-04-17 10:20:00,54.73,54.77,54.64,54.76,61691.0,50.0944,50.131,50.012,50.1218,61691.0
2018-04-17 10:25:00,54.75,54.92,54.69,54.9,40427.0,50.1127,50.2683,50.0577,50.25,40427.0
2018-04-17 10:30:00,54.91,54.92,54.86,54.92,26598.0,50.2591,50.2683,50.2134,50.2683,26598.0
2018-04-17 10:35:00,54.93,54.97,54.8,54.88,32612.0,50.2774,50.314,50.1584,50.2317,32612.0
2018-04-17 10:40:00,54.89,54.93,54.83,54.88,24471.0,50.2408,50.2774,50.1859,50.2317,24471.0
2018-04-17 10:45:00,54.88,54.91,54.76,54.77,21249.0,50.2317,50.2591,50.1218,50.131,21249.0
2018-04-17 10:50:00,54.77,54.84,54.76,54.84,17250.0,50.131,50.195,50.1218,50.195,17250.0
2018-04-17 10:55:00,54.84,54.89,54.76,54.78,27770.0,50.195,50.2408,50.1218,50.1401,27770.0
2018-04-17 11:00:00,54.78,54.81,54.72,54.73,28436.0,50.1401,50.1676,50.0852,50.0944,28436.0
2018-04-17 11:05:00,54.74,54.76,54.68,54.68,26265.0,50.1035,50.1218,50.0486,50.0486,26265.0
2018-04-17 11:10:00,54.7,54.77,54.69,54.77,22159.0,50.0669,50.131,50.0577,50.131,22159.0
2018-04-17 11:15:00,54.76,54.9,54.75,54.81,50123.0,50.1218,50.25,50.1127,50.1676,50123.0
2018-04-17 11:20:00,54.8,54.85,54.74,54.76,49884.0,50.1584,50.2042,50.1035,50.1218,49884.0
2018-04-17 11:25:00,54.75,54.8,54.7,54.77,28233.0,50.1127,50.1584,50.0669,50.131,28233.0
2018-04-17 11:30:00,54.77,54.8,54.72,54.75,64916.0,50.131,50.1584,50.0852,50.1127,64916.0
2018-04-17 11:35:00,54.76,54.87,54.75,54.82,36326.0,50.1218,50.2225,50.1127,50.1767,36326.0
2018-04-17 11:40:00,54.81,54.87,54.8,54.85,22927.0,50.1676,50.2225,50.1584,50.2042,22927.0
2018-04-17 11:45:00,54.86,54.97,54.83,54.89,64197.0,50.2134,50.314,50.1859,50.2408,64197.0
2018-04-17 11:50:00,54.88,54.9,54.72,54.76,235743.0,50.2317,50.25,50.0852,50.1218,235743.0
2018-04-17 11:55:00,54.76,54.86,54.66,54.68,74783.0,50.1218,50.2134,50.0303,50.0486,74783.0
2018-04-17 12:00:00,54.68,54.72,54.58,54.64,124051.0,50.0486,50.0852,49.9571,50.012,124051.0
2018-04-17 12:05:00,54.64,54.84,54.64,54.74,76692.0,50.012,50.195,50.012,50.1035,76692.0
2018-04-17 12:10:00,54.75,54.8,54.68,54.76,54430.0,50.1127,50.1584,50.0486,50.1218,54430.0
2018-04-17 12:15:00,54.76,54.8,54.72,54.73,47707.0,50.1218,50.1584,50.0852,50.0944,47707.0
2018-04-17 12:20:00,54.72,54.75,54.63,54.63,61544.0,50.0852,50.1127,50.0028,50.0028,61544.0
2018-04-17 12:25:00,54.63,54.69,54.61,54.66,35824.0,50.0028,50.0577,49.9845,50.0303,35824.0
2018-04-17 12:30:00,54.66,54.73,54.65,54.66,33092.0,50.0303,50.0944,50.0211,50.0303,33092.0
2018-04-17 12:35:00,54.66,54.75,54.62,54.66,77752.0,50.0303,50.1127,49.9937,50.0303,77752.0
2018-04-17 12:40:00,54.65,54.68,54.62,54.64,53319.0,50.0211,50.0486,49.9937,50.012,53319.0
2018-04-17 12:45:00,54.64,54.68,54.45,54.5,86814.0,50.012,50.0486,49.8381,49.8838,86814.0
2018-04-17 12:50:00,54.5,54.63,54.49,54.63,85714.0,49.8838,50.0028,49.8747,50.0028,85714.0
2018-04-17 12:55:00,54.63,54.66,54.54,54.57,75803.0,50.0028,50.0303,49.9205,49.9479,75803.0
2018-04-17 13:00:00,54.57,54.57,54.49,54.55,33602.0,49.9479,49.9479,49.8747,49.9296,33602.0
2018-04-17 13:05:00,54.55,54.57,54.52,54.53,23297.0,49.9296,49.9479,49.9021,49.9113,23297.0
2018-04-17 13:10:00,54.52,54.53,54.45,54.47,27131.0,49.9021,49.9113,49.8381,49.8564,27131.0
2018-04-17 13:15:00,54.46,54.47,54.36,54.38,35750.0,49.8472,49.8564,49.7557,49.774,35750.0
2018-04-17 13:20:00,54.39,54.39,54.23,54.3,60750.0,49.7832,49.7832,49.6367,49.7008,60750.0
2018-04-17 13:25:00,54.3,54.34,54.23,54.33,121989.0,49.7008,49.7374,49.6367,49.7282,121989.0
2018-04-17 13:30:00,54.34,54.47,54.33,54.46,46605.0,49.7374,49.8564,49.7282,49.8472,46605.0
2018-04-17 13:35:00,54.46,54.46,54.37,54.39,28954.0,49.8472,49.8472,49.7649,49.7832,28954.0
2018-04-17 13:40:00,54.4,54.44,54.29,54.43,39564.0,49.7923,49.8289,49.6916,49.8198,39564.0
2018-04-17 13:45:00,54.43,54.43,54.32,54.33,43605.0,49.8198,49.8198,49.7191,49.7282,43605.0
2018-04-17 13:50:00,54.33,54.4,54.26,54.39,57706.0,49.7282,49.7923,49.6642,49.7832,57706.0
2018-04-17 13:55:00,54.39,54.43,54.36,54.41,26664.0,49.7832,49.8198,49.7557,49.8015,26664.0
2018-04-17 14:00:00,54.4,54.5,54.36,54.49,50156.0,49.7923,49.8838,49.7557,49.8747,50156.0
2018-04-17 14:05:00,54.49,54.5,54.4,54.44,29680.0,49.8747,49.8838,49.7923,49.8289,29680.0
2018-04-17 14:10:00,54.45,54.45,54.35,54.36,40118.0,49.8381,49.8381,49.7465,49.7557,40118.0
2018-04-17 14:15:00,54.37,54.41,54.35,54.35,33755.0,49.7649,49.8015,49.7465,49.7465,33755.0
2018-04-17 14:20:00,54.36,54.38,54.31,54.32,38634.0,49.7557,49.774,49.7099,49.7191,38634.0
2018-04-17 14:25:00,54.33,54.45,54.31,54.44,31632.0,49.7282,49.8381,49.7099,49.8289,31632.0
2018-04-17 14:30:00,54.44,54.51,54.39,54.46,39045.0,49.8289,49.893,49.7832,49.8472,39045.0
2018-04-17 14:35:00,54.45,54.47,54.43,54.44,21068.0,49.8381,49.8564,49.8198,49.8289,21068.0
2018-04-17 14:40:00,54.44,54.5,54.43,54.47,22106.0,49.8289,49.8838,49.8198,49.8564,22106.0
2018-04-17 14:45:00,54.48,54.5,54.43,54.45,23173.0,49.8655,49.8838,49.8198,49.8381,23173.0
2018-04-17 14:50:00,54.45,54.46,54.37,54.4,26150.0,49.8381,49.8472,49.7649,49.7923,26150.0
2018-04-17 14:55:00,54.4,54.45,54.37,54.45,32364.0,49.7923,49.8381,49.7649,49.8381,32364.0
2018-04-17 15:00:00,54.45,54.48,54.33,54.47,90026.0,49.8381,49.8655,49.7282,49.8564,90026.0
2018-04-17 15:05:00,54.47,54.54,54.47,54.52,38433.0,49.8564,49.9205,49.8564,49.9021,38433.0
2018-04-17 15:10:00,54.52,54.57,54.5,54.51,52998.0,49.9021,49.9479,49.8838,49.893,52998.0
2018-04-17 15:15:00,54.51,54.52,53.21,53.35,1432129.0,49.893,49.9021,48.7031,48.8312,1432129.0
2018-04-17 15:20:00,53.37,53.94,53.25,53.89,681226.0,48.8496,49.3713,48.7397,49.3255,681226.0
2018-04-17 15:25:00,53.89,53.93,53.79,53.81,221316.0,49.3255,49.3621,49.234,49.2523,221316.0
2018-04-17 15:30:00,53.81,54.18,53.8,54.16,404207.0,49.2523,49.5909,49.2431,49.5726,404207.0
2018-04-17 15:35:00,54.15,54.27,54.13,54.19,266089.0,49.5635,49.6733,49.5452,49.6001,266089.0
2018-04-17 15:40:00,54.17,54.35,54.16,54.33,231845.0,49.5818,49.7465,49.5726,49.7282,231845.0
2018-04-17 15:45:00,54.34,54.35,54.27,54.32,188614.0,49.7374,49.7465,49.6733,49.7191,188614.0
2018-04-17 15:50:00,54.32,54.35,54.28,54.34,188707.0,49.7191,49.7465,49.6825,49.7374,188707.0
2018-04-17 15:55:00,54.33,54.34,54.23,54.27,316381.0,49.7282,49.7374,49.6367,49.6733,316381.0
2018-04-18 09:30:00,54.5,54.98,54.5,54.8,380465.0,49.8838,50.3232,49.8838,50.1584,380465.0
2018-04-18 09:35:00,54.8,54.81,54.38,54.71,129772.0,50.1584,50.1676,49.774,50.0761,129772.0
2018-04-18 09:40:00,54.74,55.4,54.71,55.4,256840.0,50.1035,50.7076,50.0761,50.7076,256840.0
2018-04-18 09:45:00,55.38,55.43,55.24,55.32,125029.0,50.6893,50.7351,50.5612,50.6344,125029.0
2018-04-18 09:50:00,55.34,55.47,55.27,55.32,117898.0,50.6527,50.7717,50.5886,50.6344,117898.0
2018-04-18 09:55:00,55.31,55.39,55.24,55.32,72066.0,50.6252,50.6985,50.5612,50.6344,72066.0
2018-04-18 10:00:00,55.31,55.32,55.16,55.22,62092.0,50.6252,50.6344,50.4879,50.5429,62092.0
2018-04-18 10:05:00,55.22,55.29,55.08,55.29,81863.0,50.5429,50.6069,50.4147,50.6069,81863.0
2018-04-18 10:10:00,55.28,55.35,55.23,55.26,40527.0,50.5978,50.6618,50.552,50.5795,40527.0
2018-04-18 10:15:00,55.25,55.49,55.25,55.45,133293.0,50.5703,50.79,50.5703,50.7534,133293.0
2018-04-18 10:20:00,55.45,55.46,55.27,55.39,77474.0,50.7534,50.7625,50.5886,50.6985,77474.0
2018-04-18 10:25:00,55.39,55.57,55.32,55.49,80347.0,50.6985,50.8632,50.6344,50.79,80347.0
2018-04-18 10:30:00,55.48,55.57,55.41,55.42,46984.0,50.7808,50.8632,50.7168,50.7259,46984.0
2018-04-18 10:35:00,55.41,55.56,55.37,55.54,35276.0,50.7168,50.8541,50.6802,50.8358,35276.0
2018-04-18 10:40:00,55.53,55.65,55.46,55.52,55681.0,50.8266,50.9364,50.7625,50.8174,55681.0
2018-04-18 10:45:00,55.53,55.7,55.44,55.66,46538.0,50.8266,50.9822,50.7442,50.9456,46538.0
2018-04-18 10:50:00,55.66,55.77,55.57,55.72,66947.0,50.9456,51.0463,50.8632,51.0005,66947.0
2018-04-18 10:55:00,55.71,55.73,55.61,55.66,62374.0,50.9914,51.0097,50.8998,50.9456,62374.0
2018-04-18 11:00:00,55.66,55.83,55.65,55.83,44111.0,50.9456,51.1012,50.9364,51.1012,44111.0
2018-04-18 11:05:00,55.83,55.9,55.76,55.89,59337.0,51.1012,51.1653,51.0371,51.1561,59337.0
2018-04-18 11:10:00,55.89,56.07,55.85,55.89,164969.0,51.1561,51.3209,51.1195,51.1561,164969.0
2018-04-18 11:15:00,55.89,55.89,55.77,55.86,54232.0,51.1561,51.1561,51.0463,51.1287,54232.0
2018-04-18 11:20:00,55.86,56.02,55.83,56.01,68535.0,51.1287,51.2751,51.1012,51.2659,68535.0
2018-04-18 11:25:00,56.02,56.16,55.99,56.14,66797.0,51.2751,51.4032,51.2476,51.3849,66797.0
2018-04-18 11:30:00,56.14,56.35,56.13,56.33,170957.0,51.3849,51.5771,51.3758,51.5588,170957.0
2018-04-18 11:35:00,56.32,56.46,56.17,56.18,141215.0,51.5497,51.6778,51.4124,51.4215,141215.0
2018-04-18 11:40:00,56.18,56.23,56.05,56.11,64793.0,51.4215,51.4673,51.3026,51.3575,64793.0
2018-04-18 11:45:00,56.12,56.2,56.05,56.15,51586.0,51.3666,51.4399,51.3026,51.3941,51586.0
2018-04-18 11:50:00,56.15,56.3,56.09,56.24,113053.0,51.3941,51.5314,51.3392,51.4765,113053.0
2018-04-18 11:55:00,56.25,56.34,56.16,56.16,83515.0,51.4856,51.568,51.4032,51.4032,83515.0
2018-04-18 12:00:00,56.14,56.36,56.12,56.31,55657.0,51.3849,51.5863,51.3666,51.5405,55657.0
2018-04-18 12:05:00,56.31,56.34,56.24,56.34,45491.0,51.5405,51.568,51.4765,51.568,45491.0
2018-04-18 12:10:00,56.34,56.39,56.27,56.29,120575.0,51.568,51.6138,51.5039,51.5222,120575.0
2018-04-18 12:15:00,56.29,56.37,56.25,56.36,35288.0,51.5222,51.5955,51.4856,51.5863,35288.0
2018-04-18 12:20:00,56.37,56.52,56.35,56.42,61864.0,51.5955,51.7327,51.5771,51.6412,61864.0
2018-04-18 12:25:00,56.42,56.42,56.32,56.38,29613.0,51.6412,51.6412,51.5497,51.6046,29613.0
2018-04-18 12:30:00,56.38,56.42,56.34,56.35,83602.0,51.6046,51.6412,51.568,51.5771,83602.0
2018-04-18 12:35:00,56.35,56.42,56.33,56.38,83326.0,51.5771,51.6412,51.5588,51.6046,83326.0
2018-04-18 12:40:00,56.38,56.46,56.37,56.41,36299.0,51.6046,51.6778,51.5955,51.6321,36299.0
2018-04-18 12:45:00,56.4,56.44,56.34,56.4,46468.0,51.6229,51.6595,51.568,51.6229,46468.0
2018-04-18 12:50:00,56.4,56.44,56.33,56.34,32590.0,51.6229,51.6595,51.5588,51.568,32590.0
2018-04-18 12:55:00,56.35,56.41,56.26,56.35,103347.0,51.5771,51.6321,51.4948,51.5771,103347.0
2018-04-18 13:00:00,56.34,56.4,56.28,56.3,28222.0,51.568,51.6229,51.5131,51.5314,28222.0
2018-04-18 13:05:00,56.28,56.33,56.27,56.3,28489.0,51.5131,51.5588,51.5039,51.5314,28489.0
2018-04-18 13:10:00,56.3,56.43,56.28,56.41,28408.0,51.5314,51.6504,51.5131,51.6321,28408.0
2018-04-18 13:15:00,56.41,56.49,56.34,56.44,47142.0,51.6321,51.7053,51.568,51.6595,47142.0
2018-04-18 13:20:00,56.45,56.45,56.36,56.44,13775.0,51.6687,51.6687,51.5863,51.6595,13775.0
2018-04-18 13:25:00,56.43,56.46,56.4,56.44,15235.0,51.6504,51.6778,51.6229,51.6595,15235.0
2018-04-18 13:30:00,56.44,56.47,56.43,56.44,17846.0,51.6595,51.687,51.6504,51.6595,17846.0
2018-04-18 13:35:00,56.45,56.5,56.45,56.46,26163.0,51.6687,51.7144,51.6687,51.6778,26163.0
2018-04-18 13:40:00,56.47,56.48,56.43,56.44,19770.0,51.687,51.6961,51.6504,51.6595,19770.0
2018-04-18 13:45:00,56.45,56.46,56.38,56.4,21809.0,51.6687,51.6778,51.6046,51.6229,21809.0
2018-04-18 13:50:00,56.4,56.43,56.38,56.4,17497.0,51.6229,51.6504,51.6046,51.6229,17497.0
2018-04-18 13:55:00,56.4,56.42,56.33,56.34,29073.0,51.6229,51.6412,51.5588,51.568,29073.0
2018-04-18 14:00:00,56.34,56.35,56.28,56.32,29312.0,51.568,51.5771,51.5131,51.5497,29312.0
2018-04-18 14:05:00,56.33,56.37,56.28,56.29,32146.0,51.5588,51.5955,51.5131,51.5222,32146.0
2018-04-18 14:10:00,56.3,56.31,56.25,56.27,30738.0,51.5314,51.5405,51.4856,51.5039,30738.0
2018-04-18 14:15:00,56.27,56.28,56.21,56.24,35253.0,51.5039,51.5131,51.449,51.4765,35253.0
2018-04-18 14:20:00,56.24,56.28,56.22,56.24,39511.0,51.4765,51.5131,51.4582,51.4765,39511.0
2018-04-18 14:25:00,56.25,56.27,56.2,56.24,43680.0,51.4856,51.5039,51.4399,51.4765,43680.0
2018-04-18 14:30:00,56.24,56.29,56.21,56.23,36112.0,51.4765,51.5222,51.449,51.4673,36112.0
2018-04-18 14:35:00,56.23,56.23,56.06,56.08,54963.0,51.4673,51.4673,51.3117,51.33,54963.0
2018-04-18 14:40:00,56.09,56.13,56.05,56.05,65119.0,51.3392,51.3758,51.3026,51.3026,65119.0
2018-04-18 14:45:00,56.05,56.08,55.98,56.02,50934.0,51.3026,51.33,51.2385,51.2751,50934.0
2018-04-18 14:50:00,56.01,56.09,56.01,56.01,30328.0,51.2659,51.3392,51.2659,51.2659,30328.0
2018-04-18 14:55:00,56.01,56.07,55.97,55.98,33057.0,51.2659,51.3209,51.2293,51.2385,33057.0
2018-04-18 15:00:00,55.98,56.06,55.95,56.05,33389.0,51.2385,51.3117,51.211,51.3026,33389.0
2018-04-18 15:05:00,56.05,56.11,56.05,56.08,36680.0,51.3026,51.3575,51.3026,51.33,36680.0
2018-04-18 15:10:00,56.09,56.15,56.05,56.06,50726.0,51.3392,51.3941,51.3026,51.3117,50726.0
2018-04-18 15:15:00,56.06,56.12,56.04,56.09,44020.0,51.3117,51.3666,51.2934,51.3392,44020.0
2018-04-18 15:20:00,56.08,56.09,56.01,56.07,53536.0,51.33,51.3392,51.2659,51.3209,53536.0
2018-04-18 15:25:00,56.08,56.13,56.05,56.05,43416.0,51.33,51.3758,51.3026,51.3026,43416.0
2018-04-18 15:30:00,56.05,56.07,56.0,56.04,62108.0,51.3026,51.3209,51.2568,51.2934,62108.0
2018-04-18 15:35:00,56.04,56.05,56.02,56.03,56867.0,51.2934,51.3026,51.2751,51.2843,56867.0
2018-04-18 15:40:00,56.03,56.04,56.0,56.02,74713.0,51.2843,51.2934,51.2568,51.2751,74713.0
2018-04-18 15:45:00,56.03,56.03,55.88,55.88,132747.0,51.2843,51.2843,51.147,51.147,132747.0
2018-04-18 15:50:00,55.88,55.91,55.85,55.87,122413.0,51.147,51.1744,51.1195,51.1378,122413.0
2018-04-18 15:55:00,55.86,55.87,55.74,55.81,308660.0,51.1287,51.1378,51.0188,51.0829,308660.0
2018-04-19 09:30:00,55.65,55.7,55.1,55.17,150024.0,50.9364,50.9822,50.433,50.4971,150024.0
2018-04-19 09:35:00,55.27,55.49,55.14,55.41,83641.0,50.5886,50.79,50.4696,50.7168,83641.0
2018-04-19 09:40:00,55.41,55.41,55.07,55.15,71326.0,50.7168,50.7168,50.4056,50.4788,71326.0
2018-04-19 09:45:00,55.16,55.19,55.0,55.01,78039.0,50.4879,50.5154,50.3415,50.3506,78039.0
2018-04-19 09:50:00,55.0,55.2,54.98,55.2,58110.0,50.3415,50.5246,50.3232,50.5246,58110.0
2018-04-19 09:55:00,55.2,55.28,55.12,55.19,45753.0,50.5246,50.5978,50.4513,50.5154,45753.0
2018-04-19 10:00:00,55.2,55.21,55.02,55.05,34264.0,50.5246,50.5337,50.3598,50.3873,34264.0
2018-04-19 10:05:00,55.04,55.05,54.99,55.0,42723.0,50.3781,50.3873,50.3323,50.3415,42723.0
2018-04-19 10:10:00,54.98,55.1,54.96,55.1,30885.0,50.3232,50.433,50.3049,50.433,30885.0
2018-04-19 10:15:00,55.11,55.3,55.07,55.25,28617.0,50.4422,50.6161,50.4056,50.5703,28617.0
2018-04-19 10:20:00,55.23,55.39,55.23,55.34,48699.0,50.552,50.6985,50.552,50.6527,48699.0
2018-04-19 10:25:00,55.31,55.48,55.3,55.42,39118.0,50.6252,50.7808,50.6161,50.7259,39118.0
2018-04-19 10:30:00,55.42,55.43,55.33,55.33,22704.0,50.7259,50.7351,50.6435,50.6435,22704.0
2018-04-19 10:35:00,55.35,55.41,55.34,55.34,44717.0,50.6618,50.7168,50.6527,50.6527,44717.0
2018-04-19 10:40:00,55.35,55.35,55.14,55.14,45011.0,50.6618,50.6618,50.4696,50.4696,45011.0
2018-04-19 10:45:00,55.13,55.14,55.06,55.11,28917.0,50.4605,50.4696,50.3964,50.4422,28917.0
2018-04-19 10:50:00,55.12,55.15,54.95,54.98,42886.0,50.4513,50.4788,50.2957,50.3232,42886.0
2018-04-19 10:55:00,54.98,55.01,54.93,54.99,27750.0,50.3232,50.3506,50.2774,50.3323,27750.0
2018-04-19 11:00:00,55.0,55.01,54.88,54.94,39139.0,50.3415,50.3506,50.2317,50.2866,39139.0
2018-04-19 11:05:00,54.94,54.96,54.81,54.83,24656.0,50.2866,50.3049,50.1676,50.1859,24656.0
2018-04-19 11:10:00,54.82,54.85,54.71,54.72,30496.0,50.1767,50.2042,50.0761,50.0852,30496.0
2018-04-19 11:15:00,54.71,54.81,54.69,54.72,31473.0,50.0761,50.1676,50.0577,50.0852,31473.0
2018-04-19 11:20:00,54.73,54.85,54.68,54.82,42702.0,50.0944,50.2042,50.0486,50.1767,42702.0
2018-04-19 11:25:00,54.84,54.91,54.75,54.88,50828.0,50.195,50.2591,50.1127,50.2317,50828.0
2018-04-19 11:30:00,54.88,54.95,54.78,54.81,48188.0,50.2317,50.2957,50.1401,50.1676,48188.0
2018-04-19 11:35:00,54.81,54.85,54.78,54.85,29050.0,50.1676,50.2042,50.1401,50.2042,29050.0
2018-04-19 11:40:00,54.86,54.89,54.85,54.87,20669.0,50.2134,50.2408,50.2042,50.2225,20669.0
2018-04-19 11:45:00,54.86,54.9,54.82,54.89,20552.0,50.2134,50.25,50.1767,50.2408,20552.0
2018-04-19 11:50:00,54.89,54.9,54.84,54.86,25131.0,50.2408,50.25,50.195,50.2134,25131.0
2018-04-19 11:55:00,54.85,54.86,54.79,54.79,20823.0,50.2042,50.2134,50.1493,50.1493,20823.0
2018-04-19 12:00:00,54.79,54.91,54.76,54.83,39323.0,50.1493,50.2591,50.1218,50.1859,39323.0
2018-04-19 12:05:00,54.82,54.84,54.72,54.77,26711.0,50.1767,50.195,50.0852,50.131,26711.0
2018-04-19 12:10:00,54.76,54.78,54.72,54.75,21921.0,50.1218,50.1401,50.0852,50.1127,21921.0
2018-04-19 12:15:00,54.74,54.82,54.74,54.82,23557.0,50.1035,50.1767,50.1035,50.1767,23557.0
2018-04-19 12:20:00,54.81,54.88,54.81,54.84,13916.0,50.1676,50.2317,50.1676,50.195,13916.0
2018-04-19 12:25:00,54.83,54.83,54.73,54.76,16789.0,50.1859,50.1859,50.0944,50.1218,16789.0
2018-04-19 12:30:00,54.75,54.78,54.73,54.78,14457.0,50.1127,50.1401,50.0944,50.1401,14457.0
2018-04-19 12:35:00,54.78,54.79,54.73,54.78,17211.0,50.1401,50.1493,50.0944,50.1401,17211.0
2018-04-19 12:40:00,54.76,54.83,54.73,54.83,17821.0,50.1218,50.1859,50.0944,50.1859,17821.0
2018-04-19 12:45:00,54.82,54.9,54.76,54.86,17744.0,50.1767,50.25,50.1218,50.2134,17744.0
2018-04-19 12:50:00,54.85,54.87,54.82,54.82,17946.0,50.2042,50.2225,50.1767,50.1767,17946.0
2018-04-19 12:55:00,54.83,54.85,54.42,54.62,354195.0,50.1859,50.2042,49.8106,49.9937,354195.0
2018-04-19 13:00:00,54.64,54.89,54.54,54.88,122934.0,50.012,50.2408,49.9205,50.2317,122934.0
2018-04-19 13:05:00,54.86,54.88,54.76,54.87,52223.0,50.2134,50.2317,50.1218,50.2225,52223.0
2018-04-19 13:10:00,54.86,54.86,54.69,54.77,31284.0,50.2134,50.2134,50.0577,50.131,31284.0
2018-04-19 13:15:00,54.77,54.77,54.65,54.71,22639.0,50.131,50.131,50.0211,50.0761,22639.0
2018-04-19 13:20:00,54.7,54.75,54.66,54.75,15942.0,50.0669,50.1127,50.0303,50.1127,15942.0
2018-04-19 13:25:00,54.75,54.77,54.67,54.67,27118.0,50.1127,50.131,50.0394,50.0394,27118.0
2018-04-19 13:30:00,54.67,54.73,54.6,54.6,30261.0,50.0394,50.0944,49.9754,49.9754,30261.0
2018-04-19 13:35:00,54.61,54.71,54.58,54.67,41254.0,49.9845,50.0761,49.9571,50.0394,41254.0
2018-04-19 13:40:00,54.66,54.67,54.53,54.56,42790.0,50.0303,50.0394,49.9113,49.9388,42790.0
2018-04-19 13:45:00,54.57,54.58,54.51,54.52,24448.0,49.9479,49.9571,49.893,49.9021,24448.0
2018-04-19 13:50:00,54.52,54.65,54.52,54.64,39118.0,49.9021,50.0211,49.9021,50.012,39118.0
2018-04-19 13:55:00,54.65,54.67,54.58,54.59,31340.0,50.0211,50.0394,49.9571,49.9662,31340.0
2018-04-19 14:00:00,54.58,54.63,54.55,54.58,27927.0,49.9571,50.0028,49.9296,49.9571,27927.0
2018-04-19 14:05:00,54.59,54.68,54.57,54.64,32139.0,49.9662,50.0486,49.9479,50.012,32139.0
2018-04-19 14:10:00,54.63,54.66,54.61,54.63,27721.0,50.0028,50.0303,49.9845,50.0028,27721.0
2018-04-19 14:15:00,54.63,54.67,54.61,54.62,32414.0,50.0028,50.0394,49.9845,49.9937,32414.0
2018-04-19 14:20:00,54.62,54.63,54.56,54.57,35263.0,49.9937,50.0028,49.9388,49.9479,35263.0
2018-04-19 14:25:00,54.57,54.65,54.55,54.64,34585.0,49.9479,50.0211,49.9296,50.012,34585.0
2018-04-19 14:30:00,54.62,54.66,54.59,54.63,38455.0,49.9937,50.0303,49.9662,50.0028,38455.0
2018-04-19 14:35:00,54.63,54.63,54.53,54.63,28344.0,50.0028,50.0028,49.9113,50.0028,28344.0
2018-04-19 14:40:00,54.63,54.77,54.59,54.73,78617.0,50.0028,50.131,49.9662,50.0944,78617.0
2018-04-19 14:45:00,54.73,54.75,54.66,54.67,47599.0,50.0944,50.1127,50.0303,50.0394,47599.0
2018-04-19 14:50:00,54.67,54.74,54.65,54.7,32918.0,50.0394,50.1035,50.0211,50.0669,32918.0
2018-04-19 14:55:00,54.69,54.75,54.67,54.68,23608.0,50.0577,50.1127,50.0394,50.0486,23608.0
2018-04-19 15:00:00,54.67,54.74,54.65,54.7,36496.0,50.0394,50.1035,50.0211,50.0669,36496.0
2018-04-19 15:05:00,54.7,54.74,54.65,54.72,37696.0,50.0669,50.1035,50.0211,50.0852,37696.0
2018-04-19 15:10:00,54.72,54.78,54.7,54.77,47368.0,50.0852,50.1401,50.0669,50.131,47368.0
2018-04-19 15:15:00,54.77,54.78,54.68,54.72,27067.0,50.131,50.1401,50.0486,50.0852,27067.0
2018-04-19 15:20:00,54.73,54.74,54.68,54.71,44372.0,50.0944,50.1035,50.0486,50.0761,44372.0
2018-04-19 15:25:00,54.71,54.8,54.69,54.77,75690.0,50.0761,50.1584,50.0577,50.131,75690.0
2018-04-19 15:30:00,54.76,54.77,54.64,54.77,66546.0,50.1218,50.131,50.012,50.131,66546.0
2018-04-19 15:35:00,54.77,54.9,54.76,54.79,95757.0,50.131,50.25,50.1218,50.1493,95757.0
2018-04-19 15:40:00,54.8,54.89,54.76,54.87,87451.0,50.1584,50.2408,50.1218,50.2225,87451.0
2018-04-19 15:45:00,54.88,54.89,54.84,54.88,110736.0,50.2317,50.2408,50.195,50.2317,110736.0
2018-04-19 15:50:00,54.89,54.94,54.8,54.8,119815.0,50.2408,50.2866,50.1584,50.1584,119815.0
2018-04-19 15:55:00,54.8,54.83,54.75,54.81,174965.0,50.1584,50.1859,50.1127,50.1676,174965.0
2018-04-20 09:30:00,54.85,55.2,54.85,55.07,245984.0,50.2042,50.5246,50.2042,50.4056,245984.0
2018-04-20 09:35:00,55.08,55.1,54.91,55.06,55766.0,50.4147,50.433,50.2591,50.3964,55766.0
2018-04-20 09:40:00,55.07,55.19,54.88,54.95,38816.0,50.4056,50.5154,50.2317,50.2957,38816.0
2018-04-20 09:45:00,54.98,55.1,54.91,54.96,42267.0,50.3232,50.433,50.2591,50.3049,42267.0
2018-04-20 09:50:00,54.97,55.13,54.95,54.96,41587.0,50.314,50.4605,50.2957,50.3049,41587.0
2018-04-20 09:55:00,54.99,55.2,54.98,55.15,92268.0,50.3323,50.5246,50.3232,50.4788,92268.0
2018-04-20 10:00:00,55.15,55.21,55.04,55.05,23418.0,50.4788,50.5337,50.3781,50.3873,23418.0
2018-04-20 10:05:00,55.05,55.05,54.88,54.88,60717.0,50.3873,50.3873,50.2317,50.2317,60717.0
2018-04-20 10:10:00,54.88,54.97,54.75,54.81,53938.0,50.2317,50.314,50.1127,50.1676,53938.0
2018-04-20 10:15:00,54.8,54.89,54.77,54.89,32486.0,50.1584,50.2408,50.131,50.2408,32486.0
2018-04-20 10:20:00,54.89,54.89,54.68,54.7,25913.0,50.2408,50.2408,50.0486,50.0669,25913.0
2018-04-20 10:25:00,54.7,54.81,54.69,54.81,34514.0,50.0669,50.1676,50.0577,50.1676,34514.0
2018-04-20 10:30:00,54.8,54.94,54.78,54.86,44557.0,50.1584,50.2866,50.1401,50.2134,44557.0
2018-04-20 10:35:00,54.85,54.87,54.78,54.87,27516.0,50.2042,50.2225,50.1401,50.2225,27516.0
2018-04-20 10:40:00,54.86,54.96,54.83,54.96,47473.0,50.2134,50.3049,50.1859,50.3049,47473.0
2018-04-20 10:45:00,54.96,55.09,54.96,55.03,37440.0,50.3049,50.4239,50.3049,50.369,37440.0
2018-04-20 10:50:00,55.03,55.04,54.8,54.83,33132.0,50.369,50.3781,50.1584,50.1859,33132.0
2018-04-20 10:55:00,54.84,54.87,54.76,54.82,27339.0,50.195,50.2225,50.1218,50.1767,27339.0
2018-04-20 11:00:00,54.82,54.83,54.69,54.73,36420.0,50.1767,50.1859,50.0577,50.0944,36420.0
2018-04-20 11:05:00,54.74,54.76,54.61,54.65,50885.0,50.1035,50.1218,49.9845,50.0211,50885.0
2018-04-20 11:10:00,54.65,54.65,54.47,54.62,158290.0,50.0211,50.0211,49.8564,49.9937,158290.0
2018-04-20 11:15:00,54.63,54.77,54.6,54.76,40398.0,50.0028,50.131,49.9754,50.1218,40398.0
2018-04-20 11:20:00,54.78,54.78,54.63,54.65,48339.0,50.1401,50.1401,50.0028,50.0211,48339.0
2018-04-20 11:25:00,54.64,54.65,54.49,54.53,143942.0,50.012,50.0211,49.8747,49.9113,143942.0
2018-04-20 11:30:00,54.54,54.66,54.51,54.65,101306.0,49.9205,50.0303,49.893,50.0211,101306.0
2018-04-20 11:35:00,54.65,54.71,54.59,54.62,57793.0,50.0211,50.0761,49.9662,49.9937,57793.0
2018-04-20 11:40:00,54.62,54.67,54.57,54.58,69348.0,49.9937,50.0394,49.9479,49.9571,69348.0
2018-04-20 11:45:00,54.58,54.64,54.53,54.58,17109.0,49.9571,50.012,49.9113,49.9571,17109.0
2018-04-20 11:50:00,54.57,54.58,54.51,54.56,17881.0,49.9479,49.9571,49.893,49.9388,17881.0
2018-04-20 11:55:00,54.57,54.64,54.55,54.61,15400.0,49.9479,50.012,49.9296,49.9845,15400.0
2018-04-20 12:00:00,54.61,54.61,54.54,54.56,23803.0,49.9845,49.9845,49.9205,49.9388,23803.0
2018-04-20 12:05:00,54.54,54.65,54.54,54.62,46300.0,49.9205,50.0211,49.9205,49.9937,46300.0
2018-04-20 12:10:00,54.61,54.72,54.59,54.61,71789.0,49.9845,50.0852,49.9662,49.9845,71789.0
2018-04-20 12:15:00,54.62,54.64,54.53,54.56,32270.0,49.9937,50.012,49.9113,49.9388,32270.0
2018-04-20 12:20:00,54.56,54.6,54.52,54.58,14089.0,49.9388,49.9754,49.9021,49.9571,14089.0
2018-04-20 12:25:00,54.59,54.59,54.51,54.53,24328.0,49.9662,49.9662,49.893,49.9113,24328.0
2018-04-20 12:30:00,54.54,54.54,54.34,54.51,97944.0,49.9205,49.9205,49.7374,49.893,97944.0
2018-04-20 12:35:00,54.51,54.56,54.44,54.45,19161.0,49.893,49.9388,49.8289,49.8381,19161.0
2018-04-20 12:40:00,54.45,54.5,54.43,54.49,20874.0,49.8381,49.8838,49.8198,49.8747,20874.0
2018-04-20 12:45:00,54.47,54.51,54.38,54.43,16372.0,49.8564,49.893,49.774,49.8198,16372.0
2018-04-20 12:50:00,54.43,54.58,54.42,54.57,19223.0,49.8198,49.9571,49.8106,49.9479,19223.0
2018-04-20 12:55:00,54.57,54.66,54.55,54.61,34519.0,49.9479,50.0303,49.9296,49.9845,34519.0
2018-04-20 13:00:00,54.61,54.69,54.57,54.66,29140.0,49.9845,50.0577,49.9479,50.0303,29140.0
2018-04-20 13:05:00,54.67,54.69,54.62,54.63,15746.0,50.0394,50.0577,49.9937,50.0028,15746.0
2018-04-20 13:10:00,54.65,54.78,54.63,54.76,29207.0,50.0211,50.1401,50.0028,50.1218,29207.0
2018-04-20 13:15:00,54.78,54.8,54.74,54.78,21329.0,50.1401,50.1584,50.1035,50.1401,21329.0
2018-04-20 13:20:00,54.79,54.79,54.67,54.73,13606.0,50.1493,50.1493,50.0394,50.0944,13606.0
2018-04-20 13:25:00,54.74,54.85,54.73,54.78,16896.0,50.1035,50.2042,50.0944,50.1401,16896.0
2018-04-20 13:30:00,54.77,54.78,54.71,54.72,14275.0,50.131,50.1401,50.0761,50.0852,14275.0
2018-04-20 13:35:00,54.72,54.81,54.71,54.79,18011.0,50.0852,50.1676,50.0761,50.1493,18011.0
2018-04-20 13:40:00,54.79,54.82,54.75,54.79,16700.0,50.1493,50.1767,50.1127,50.1493,16700.0
2018-04-20 13:45:00,54.78,54.81,54.74,54.77,21637.0,50.1401,50.1676,50.1035,50.131,21637.0
2018-04-20 13:50:00,54.76,54.79,54.74,54.75,13258.0,50.1218,50.1493,50.1035,50.1127,13258.0
2018-04-20 13:55:00,54.75,54.79,54.71,54.73,11200.0,50.1127,50.1493,50.0761,50.0944,11200.0
2018-04-20 14:00:00,54.71,54.73,54.69,54.7,11653.0,50.0761,50.0944,50.0577,50.0669,11653.0
2018-04-20 14:05:00,54.71,54.73,54.66,54.71,17044.0,50.0761,50.0944,50.0303,50.0761,17044.0
2018-04-20 14:10:00,54.69,54.72,54.64,54.65,14390.0,50.0577,50.0852,50.012,50.0211,14390.0
2018-04-20 14:15:00,54.67,54.74,54.67,54.72,12783.0,50.0394,50.1035,50.0394,50.0852,12783.0
2018-04-20 14:20:00,54.73,54.77,54.7,54.75,23536.0,50.0944,50.131,50.0669,50.1127,23536.0
2018-04-20 14:25:00,54.76,54.8,54.71,54.79,19015.0,50.1218,50.1584,50.0761,50.1493,19015.0
2018-04-20 14:30:00,54.78,54.81,54.71,54.74,27098.0,50.1401,50.1676,50.0761,50.1035,27098.0
2018-04-20 14:35:00,54.72,54.75,54.71,54.74,22156.0,50.0852,50.1127,50.0761,50.1035,22156.0
2018-04-20 14:40:00,54.74,54.79,54.74,54.76,18557.0,50.1035,50.1493,50.1035,50.1218,18557.0
2018-04-20 14:45:00,54.76,54.77,54.7,54.74,16133.0,50.1218,50.131,50.0669,50.1035,16133.0
2018-04-20 14:50:00,54.75,54.77,54.72,54.75,18666.0,50.1127,50.131,50.0852,50.1127,18666.0
2018-04-20 14:55:00,54.75,54.75,54.72,54.74,12291.0,50.1127,50.1127,50.0852,50.1035,12291.0
2018-04-20 15:00:00,54.74,54.74,54.66,54.67,43704.0,50.1035,50.1035,50.0303,50.0394,43704.0
2018-04-20 15:05:00,54.67,54.68,54.6,54.6,47001.0,50.0394,50.0486,49.9754,49.9754,47001.0
2018-04-20 15:10:00,54.59,54.72,54.59,54.72,25620.0,49.9662,50.0852,49.9662,50.0852,25620.0
2018-04-20 15:15:00,54.72,54.8,54.65,54.65,60526.0,50.0852,50.1584,50.0211,50.0211,60526.0
2018-04-20 15:20:00,54.66,54.71,54.65,54.7,37116.0,50.0303,50.0761,50.0211,50.0669,37116.0
2018-04-20 15:25:00,54.7,54.72,54.68,54.7,33746.0,50.0669,50.0852,50.0486,50.0669,33746.0
2018-04-20 15:30:00,54.69,54.71,54.63,54.65,65659.0,50.0577,50.0761,50.0028,50.0211,65659.0
2018-04-20 15:35:00,54.65,54.78,54.64,54.74,71375.0,50.0211,50.1401,50.012,50.1035,71375.0
2018-04-20 15:40:00,54.74,54.75,54.69,54.69,54011.0,50.1035,50.1127,50.0577,50.0577,54011.0
2018-04-20 15:45:00,54.68,54.7,54.58,54.6,142776.0,50.0486,50.0669,49.9571,49.9754,142776.0
2018-04-20 15:50:00,54.6,54.7,54.6,54.7,116700.0,49.9754,50.0669,49.9754,50.0669,116700.0
2018-04-20 15:55:00,54.7,54.76,54.66,54.76,331402.0,50.0669,50.1218,50.0303,50.1218,331402.0
2018-04-23 09:30:00,54.84,55.03,54.7,54.99,126607.0,50.195,50.369,50.0669,50.3323,126607.0
2018-04-23 09:35:00,55.01,55.09,54.83,55.05,72575.0,50.3506,50.4239,50.1859,50.3873,72575.0
2018-04-23 09:40:00,55.02,55.14,54.94,55.06,56099.0,50.3598,50.4696,50.2866,50.3964,56099.0
2018-04-23 09:45:00,55.04,55.09,54.86,54.98,53227.0,50.3781,50.4239,50.2134,50.3232,53227.0
2018-04-23 09:50:00,54.99,55.04,54.93,54.95,29062.0,50.3323,50.3781,50.2774,50.2957,29062.0
2018-04-23 09:55:00,54.95,54.95,54.74,54.88,17876.0,50.2957,50.2957,50.1035,50.2317,17876.0
2018-04-23 10:00:00,54.9,54.96,54.85,54.87,15778.0,50.25,50.3049,50.2042,50.2225,15778.0
2018-04-23 10:05:00,54.89,54.97,54.78,54.8,21739.0,50.2408,50.314,50.1401,50.1584,21739.0
2018-04-23 10:10:00,54.81,54.86,54.77,54.84,23700.0,50.1676,50.2134,50.131,50.195,23700.0
2018-04-23 10:15:00,54.85,54.89,54.81,54.81,29665.0,50.2042,50.2408,50.1676,50.1676,29665.0
2018-04-23 10:20:00,54.81,54.86,54.74,54.85,23613.0,50.1676,50.2134,50.1035,50.2042,23613.0
2018-04-23 10:25:00,54.86,54.88,54.77,54.77,31714.0,50.2134,50.2317,50.131,50.131,31714.0
2018-04-23 10:30:00,54.78,54.85,54.74,54.84,19870.0,50.1401,50.2042,50.1035,50.195,19870.0
2018-04-23 10:35:00,54.84,54.84,54.64,54.69,27692.0,50.195,50.195,50.012,50.0577,27692.0
2018-04-23 10:40:00,54.71,54.73,54.67,54.73,11511.0,50.0761,50.0944,50.0394,50.0944,11511.0
2018-04-23 10:45:00,54.74,54.79,54.69,54.7,29507.0,50.1035,50.1493,50.0577,50.0669,29507.0
2018-04-23 10:50:00,54.7,54.84,54.69,54.84,16228.0,50.0669,50.195,50.0577,50.195,16228.0
2018-04-23 10:55:00,54.83,54.83,54.79,54.82,24764.0,50.1859,50.1859,50.1493,50.1767,24764.0
2018-04-23 11:00:00,54.82,54.89,54.79,54.87,72909.0,50.1767,50.2408,50.1493,50.2225,72909.0
2018-04-23 11:05:00,54.88,55.07,54.88,55.06,42148.0,50.2317,50.4056,50.2317,50.3964,42148.0
2018-04-23 11:10:00,55.05,55.24,55.05,55.24,55456.0,50.3873,50.5612,50.3873,50.5612,55456.0
2018-04-23 11:15:00,55.24,55.25,55.17,55.23,26603.0,50.5612,50.5703,50.4971,50.552,26603.0
2018-04-23 11:20:00,55.23,55.32,55.23,55.3,42456.0,50.552,50.6344,50.552,50.6161,42456.0
2018-04-23 11:25:00,55.3,55.34,55.24,55.26,48122.0,50.6161,50.6527,50.5612,50.5795,48122.0
2018-04-23 11:30:00,55.25,55.32,55.2,55.2,31347.0,50.5703,50.6344,50.5246,50.5246,31347.0
2018-04-23 11:35:00,55.2,55.21,55.16,55.18,30829.0,50.5246,50.5337,50.4879,50.5062,30829.0
2018-04-23 11:40:00,55.18,55.26,55.17,55.23,70744.0,50.5062,50.5795,50.4971,50.552,70744.0
2018-04-23 11:45:00,55.23,55.45,55.23,55.43,146802.0,50.552,50.7534,50.552,50.7351,146802.0
2018-04-23 11:50:00,55.43,55.54,55.35,55.38,94978.0,50.7351,50.8358,50.6618,50.6893,94978.0
2018-04-23 11:55:00,55.39,55.48,55.36,55.45,88728.0,50.6985,50.7808,50.671,50.7534,88728.0
2018-04-23 12:00:00,55.45,55.52,55.43,55.45,43693.0,50.7534,50.8174,50.7351,50.7534,43693.0
2018-04-23 12:05:00,55.45,55.5,55.38,55.42,36311.0,50.7534,50.7991,50.6893,50.7259,36311.0
2018-04-23 12:10:00,55.41,55.42,55.31,55.31,35256.0,50.7168,50.7259,50.6252,50.6252,35256.0
2018-04-23 12:15:00,55.31,55.34,55.28,55.32,15909.0,50.6252,50.6527,50.5978,50.6344,15909.0
2018-04-23 12:20:00,55.32,55.32,55.25,55.26,20448.0,50.6344,50.6344,50.5703,50.5795,20448.0
2018-04-23 12:25:00,55.25,55.27,55.21,55.25,16874.0,50.5703,50.5886,50.5337,50.5703,16874.0
2018-04-23 12:30:00,55.24,55.27,55.12,55.13,21708.0,50.5612,50.5886,50.4513,50.4605,21708.0
2018-04-23 12:35:00,55.14,55.16,55.08,55.13,22939.0,50.4696,50.4879,50.4147,50.4605,22939.0
2018-04-23 12:40:00,55.13,55.17,55.1,55.11,12795.0,50.4605,50.4971,50.433,50.4422,12795.0
2018-04-23 12:45:00,55.11,55.17,55.08,55.08,28172.0,50.4422,50.4971,50.4147,50.4147,28172.0
2018-04-23 12:50:00,55.07,55.13,55.03,55.09,17643.0,50.4056,50.4605,50.369,50.4239,17643.0
2018-04-23 12:55:00,55.09,55.09,55.01,55.09,18098.0,50.4239,50.4239,50.3506,50.4239,18098.0
2018-04-23 13:00:00,55.07,55.08,55.0,55.01,20750.0,50.4056,50.4147,50.3415,50.3506,20750.0
2018-04-23 13:05:00,55.01,55.02,54.92,54.92,23870.0,50.3506,50.3598,50.2683,50.2683,23870.0
2018-04-23 13:10:00,54.93,54.96,54.88,54.92,29921.0,50.2774,50.3049,50.2317,50.2683,29921.0
2018-04-23 13:15:00,54.92,54.98,54.88,54.95,29102.0,50.2683,50.3232,50.2317,50.2957,29102.0
2018-04-23 13:20:00,54.96,54.96,54.88,54.9,20362.0,50.3049,50.3049,50.2317,50.25,20362.0
2018-04-23 13:25:00,54.9,54.94,54.89,54.94,43203.0,50.25,50.2866,50.2408,50.2866,43203.0
2018-04-23 13:30:00,54.93,54.93,54.89,54.9,33281.0,50.2774,50.2774,50.2408,50.25,33281.0
2018-04-23 13:35:00,54.9,54.93,54.89,54.9,32004.0,50.25,50.2774,50.2408,50.25,32004.0
2018-04-23 13:40:00,54.9,54.95,54.88,54.9,32803.0,50.25,50.2957,50.2317,50.25,32803.0
2018-04-23 13:45:00,54.9,54.94,54.88,54.9,41808.0,50.25,50.2866,50.2317,50.25,41808.0
2018-04-23 13:50:00,54.9,54.91,54.86,54.89,20968.0,50.25,50.2591,50.2134,50.2408,20968.0
2018-04-23 13:55:00,54.89,54.9,54.83,54.86,24486.0,50.2408,50.25,50.1859,50.2134,24486.0
2018-04-23 14:00:00,54.87,54.89,54.84,54.84,29004.0,50.2225,50.2408,50.195,50.195,29004.0
2018-04-23 14:05:00,54.84,54.84,54.73,54.74,28072.0,50.195,50.195,50.0944,50.1035,28072.0
2018-04-23 14:10:00,54.74,54.74,54.64,54.65,59357.0,50.1035,50.1035,50.012,50.0211,59357.0
2018-04-23 14:15:00,54.65,54.69,54.63,54.64,40207.0,50.0211,50.0577,50.0028,50.012,40207.0
2018-04-23 14:20:00,54.65,54.67,54.61,54.62,24659.0,50.0211,50.0394,49.9845,49.9937,24659.0
2018-04-23 14:25:00,54.63,54.78,54.61,54.77,168672.0,50.0028,50.1401,49.9845,50.131,168672.0
2018-04-23 14:30:00,54.77,54.77,54.65,54.67,55887.0,50.131,50.131,50.0211,50.0394,55887.0
2018-04-23 14:35:00,54.68,54.73,54.64,54.66,48042.0,50.0486,50.0944,50.012,50.0303,48042.0
2018-04-23 14:40:00,54.66,54.74,54.65,54.73,31869.0,50.0303,50.1035,50.0211,50.0944,31869.0
2018-04-23 14:45:00,54.74,54.76,54.72,54.76,29672.0,50.1035,50.1218,50.0852,50.1218,29672.0
2018-04-23 14:50:00,54.77,54.77,54.64,54.64,19072.0,50.131,50.131,50.012,50.012,19072.0
2018-04-23 14:55:00,54.65,54.7,54.61,54.69,33379.0,50.0211,50.0669,49.9845,50.0577,33379.0
2018-04-23 15:00:00,54.69,54.83,54.68,54.82,40098.0,50.0577,50.1859,50.0486,50.1767,40098.0
2018-04-23 15:05:00,54.83,54.94,54.82,54.89,64169.0,50.1859,50.2866,50.1767,50.2408,64169.0
2018-04-23 15:10:00,54.89,54.89,54.83,54.86,30528.0,50.2408,50.2408,50.1859,50.2134,30528.0
2018-04-23 15:15:00,54.87,54.89,54.84,54.85,21412.0,50.2225,50.2408,50.195,50.2042,21412.0
2018-04-23 15:20:00,54.86,54.93,54.84,54.92,32860.0,50.2134,50.2774,50.195,50.2683,32860.0
2018-04-23 15:25:00,54.92,54.93,54.86,54.86,25010.0,50.2683,50.2774,50.2134,50.2134,25010.0
2018-04-23 15:30:00,54.86,54.88,54.82,54.87,64654.0,50.2134,50.2317,50.1767,50.2225,64654.0
2018-04-23 15:35:00,54.87,54.87,54.81,54.83,32606.0,50.2225,50.2225,50.1676,50.1859,32606.0
2018-04-23 15:40:00,54.83,54.87,54.8,54.86,51105.0,50.1859,50.2225,50.1584,50.2134,51105.0
2018-04-23 15:45:00,54.86,54.93,54.86,54.87,74599.0,50.2134,50.2774,50.2134,50.2225,74599.0
2018-04-23 15:50:00,54.87,54.93,54.87,54.9,80523.0,50.2225,50.2774,50.2225,50.25,80523.0
2018-04-23 15:55:00,54.89,54.98,54.89,54.97,135532.0,50.2408,50.3232,50.2408,50.314,135532.0
2018-04-24 09:30:00,55.32,55.38,54.95,55.08,77745.0,50.6344,50.6893,50.2957,50.4147,77745.0
2018-04-24 09:35:00,55.07,55.08,54.94,54.98,26104.0,50.4056,50.4147,50.2866,50.3232,26104.0
2018-04-24 09:40:00,54.99,55.11,54.86,55.09,33887.0,50.3323,50.4422,50.2134,50.4239,33887.0
2018-04-24 09:45:00,55.1,55.27,55.05,55.26,28500.0,50.433,50.5886,50.3873,50.5795,28500.0
2018-04-24 09:50:00,55.26,55.26,55.01,55.01,28901.0,50.5795,50.5795,50.3506,50.3506,28901.0
2018-04-24 09:55:00,55.03,55.06,54.97,54.99,31835.0,50.369,50.3964,50.314,50.3323,31835.0
2018-04-24 10:00:00,55.0,55.13,54.94,55.11,24410.0,50.3415,50.4605,50.2866,50.4422,24410.0
2018-04-24 10:05:00,55.09,55.09,54.97,55.07,22886.0,50.4239,50.4239,50.314,50.4056,22886.0
2018-04-24 10:10:00,55.08,55.1,54.97,55.0,27034.0,50.4147,50.433,50.314,50.3415,27034.0
2018-04-24 10:15:00,54.98,55.03,54.86,54.86,35945.0,50.3232,50.369,50.2134,50.2134,35945.0
2018-04-24 10:20:00,54.88,54.92,54.84,54.86,25603.0,50.2317,50.2683,50.195,50.2134,25603.0
2018-04-24 10:25:00,54.87,54.96,54.84,54.91,23350.0,50.2225,50.3049,50.195,50.2591,23350.0
2018-04-24 10:30:00,54.92,54.98,54.8,54.85,30169.0,50.2683,50.3232,50.1584,50.2042,30169.0
2018-04-24 10:35:00,54.84,54.99,54.82,54.98,20789.0,50.195,50.3323,50.1767,50.3232,20789.0
2018-04-24 10:40:00,54.99,55.04,54.93,54.94,14352.0,50.3323,50.3781,50.2774,50.2866,14352.0
2018-04-24 10:45:00,54.95,55.04,54.93,54.98,21898.0,50.2957,50.3781,50.2774,50.3232,21898.0
2018-04-24 10:50:00,54.98,55.1,54.98,55.01,15666.0,50.3232,50.433,50.3232,50.3506,15666.0
2018-04-24 10:55:00,55.01,55.04,54.88,54.9,26270.0,50.3506,50.3781,50.2317,50.25,26270.0
2018-04-24 11:00:00,54.9,54.93,54.86,54.9,15418.0,50.25,50.2774,50.2134,50.25,15418.0
2018-04-24 11:05:00,54.87,54.9,54.82,54.89,18780.0,50.2225,50.25,50.1767,50.2408,18780.0
2018-04-24 11:10:00,54.9,54.93,54.86,54.92,18714.0,50.25,50.2774,50.2134,50.2683,18714.0
2018-04-24 11:15:00,54.93,54.95,54.82,54.9,25621.0,50.2774,50.2957,50.1767,50.25,25621.0
2018-04-24 11:20:00,54.89,55.02,54.89,54.97,24845.0,50.2408,50.3598,50.2408,50.314,24845.0
2018-04-24 11:25:00,54.98,55.09,54.94,55.08,30164.0,50.3232,50.4239,50.2866,50.4147,30164.0
2018-04-24 11:30:00,55.1,55.11,54.99,55.06,30829.0,50.433,50.4422,50.3323,50.3964,30829.0
2018-04-24 11:35:00,55.05,55.1,55.01,55.04,33602.0,50.3873,50.433,50.3506,50.3781,33602.0
2018-04-24 11:40:00,55.05,55.11,55.02,55.04,31172.0,50.3873,50.4422,50.3598,50.3781,31172.0
2018-04-24 11:45:00,55.05,55.12,55.01,55.07,27957.0,50.3873,50.4513,50.3506,50.4056,27957.0
2018-04-24 11:50:00,55.08,55.14,54.98,55.01,39450.0,50.4147,50.4696,50.3232,50.3506,39450.0
2018-04-24 11:55:00,55.0,55.01,54.88,54.88,27787.0,50.3415,50.3506,50.2317,50.2317,27787.0
2018-04-24 12:00:00,54.86,54.88,54.76,54.76,56192.0,50.2134,50.2317,50.1218,50.1218,56192.0
2018-04-24 12:05:00,54.76,54.8,54.61,54.66,59273.0,50.1218,50.1584,49.9845,50.0303,59273.0
2018-04-24 12:10:00,54.66,54.72,54.64,54.64,17365.0,50.0303,50.0852,50.012,50.012,17365.0
2018-04-24 12:15:00,54.64,54.64,54.45,54.51,33455.0,50.012,50.012,49.8381,49.893,33455.0
2018-04-24 12:20:00,54.48,54.58,54.48,54.56,18510.0,49.8655,49.9571,49.8655,49.9388,18510.0
2018-04-24 12:25:00,54.56,54.56,54.49,54.53,24027.0,49.9388,49.9388,49.8747,49.9113,24027.0
2018-04-24 12:30:00,54.53,54.55,54.45,54.49,22999.0,49.9113,49.9296,49.8381,49.8747,22999.0
2018-04-24 12:35:00,54.48,54.5,54.4,54.5,37930.0,49.8655,49.8838,49.7923,49.8838,37930.0
2018-04-24 12:40:00,54.49,54.49,54.43,54.46,17189.0,49.8747,49.8747,49.8198,49.8472,17189.0
2018-04-24 12:45:00,54.45,54.49,54.43,54.46,9874.0,49.8381,49.8747,49.8198,49.8472,9874.0
2018-04-24 12:50:00,54.45,54.46,54.39,54.41,15431.0,49.8381,49.8472,49.7832,49.8015,15431.0
2018-04-24 12:55:00,54.4,54.41,54.21,54.21,43911.0,49.7923,49.8015,49.6184,49.6184,43911.0
2018-04-24 13:00:00,54.2,54.32,54.2,54.32,30128.0,49.6093,49.7191,49.6093,49.7191,30128.0
2018-04-24 13:05:00,54.33,54.36,54.25,54.36,20773.0,49.7282,49.7557,49.655,49.7557,20773.0
2018-04-24 13:10:00,54.35,54.37,54.28,54.35,10408.0,49.7465,49.7649,49.6825,49.7465,10408.0
2018-04-24 13:15:00,54.36,54.38,54.2,54.22,31770.0,49.7557,49.774,49.6093,49.6276,31770.0
2018-04-24 13:20:00,54.23,54.26,54.15,54.19,22014.0,49.6367,49.6642,49.5635,49.6001,22014.0
2018-04-24 13:25:00,54.18,54.25,54.18,54.21,14879.0,49.5909,49.655,49.5909,49.6184,14879.0
2018-04-24 13:30:00,54.22,54.22,54.09,54.1,31266.0,49.6276,49.6276,49.5086,49.5177,31266.0
2018-04-24 13:35:00,54.08,54.1,53.92,53.96,78830.0,49.4994,49.5177,49.353,49.3896,78830.0
2018-04-24 13:40:00,53.95,53.99,53.84,53.88,62207.0,49.3804,49.417,49.2797,49.3164,62207.0
2018-04-24 13:45:00,53.88,53.89,53.79,53.85,60960.0,49.3164,49.3255,49.234,49.2889,60960.0
2018-04-24 13:50:00,53.85,53.85,53.73,53.73,55446.0,49.2889,49.2889,49.1791,49.1791,55446.0
2018-04-24 13:55:00,53.73,53.74,53.56,53.62,31987.0,49.1791,49.1882,49.0235,49.0784,31987.0
2018-04-24 14:00:00,53.62,53.64,53.46,53.47,98700.0,49.0784,49.0967,48.9319,48.9411,98700.0
2018-04-24 14:05:00,53.47,53.55,53.43,53.52,33336.0,48.9411,49.0143,48.9045,48.9868,33336.0
2018-04-24 14:10:00,53.55,53.74,53.55,53.71,28721.0,49.0143,49.1882,49.0143,49.1608,28721.0
2018-04-24 14:15:00,53.72,53.72,53.6,53.64,41484.0,49.1699,49.1699,49.0601,49.0967,41484.0
2018-04-24 14:20:00,53.64,53.79,53.63,53.79,21336.0,49.0967,49.234,49.0875,49.234,21336.0
2018-04-24 14:25:00,53.8,53.8,53.59,53.61,21697.0,49.2431,49.2431,49.0509,49.0692,21697.0
2018-04-24 14:30:00,53.6,53.74,53.58,53.73,22672.0,49.0601,49.1882,49.0418,49.1791,22672.0
2018-04-24 14:35:00,53.74,53.8,53.6,53.6,33595.0,49.1882,49.2431,49.0601,49.0601,33595.0
2018-04-24 14:40:00,53.61,53.77,53.6,53.77,22179.0,49.0692,49.2157,49.0601,49.2157,22179.0
2018-04-24 14:45:00,53.77,53.95,53.77,53.9,176758.0,49.2157,49.3804,49.2157,49.3347,176758.0
2018-04-24 14:50:00,53.91,53.98,53.84,53.89,38107.0,49.3438,49.4079,49.2797,49.3255,38107.0
2018-04-24 14:55:00,53.89,53.96,53.85,53.88,31982.0,49.3255,49.3896,49.2889,49.3164,31982.0
2018-04-24 15:00:00,53.88,54.02,53.87,54.01,37602.0,49.3164,49.4445,49.3072,49.4353,37602.0
2018-04-24 15:05:00,54.0,54.01,53.97,53.99,38829.0,49.4262,49.4353,49.3987,49.417,38829.0
2018-04-24 15:10:00,54.0,54.07,53.93,54.06,39763.0,49.4262,49.4903,49.3621,49.4811,39763.0
2018-04-24 15:15:00,54.05,54.08,53.94,53.96,33773.0,49.472,49.4994,49.3713,49.3896,33773.0
2018-04-24 15:20:00,53.96,54.08,53.95,54.04,36138.0,49.3896,49.4994,49.3804,49.4628,36138.0
2018-04-24 15:25:00,54.03,54.04,53.89,53.92,52645.0,49.4537,49.4628,49.3255,49.353,52645.0
2018-04-24 15:30:00,53.9,53.94,53.85,53.85,50074.0,49.3347,49.3713,49.2889,49.2889,50074.0
2018-04-24 15:35:00,53.85,53.86,53.76,53.78,58761.0,49.2889,49.2981,49.2065,49.2248,58761.0
2018-04-24 15:40:00,53.78,53.81,53.66,53.69,72384.0,49.2248,49.2523,49.115,49.1425,72384.0
2018-04-24 15:45:00,53.7,53.81,53.69,53.78,102461.0,49.1516,49.2523,49.1425,49.2248,102461.0
2018-04-24 15:50:00,53.78,53.84,53.76,53.82,122096.0,49.2248,49.2797,49.2065,49.2614,122096.0
2018-04-24 15:55:00,53.83,53.9,53.78,53.88,181664.0,49.2706,49.3347,49.2248,49.3164,181664.0
2018-04-25 09:30:00,53.85,53.86,53.54,53.54,77467.0,49.2889,49.2981,49.0052,49.0052,77467.0
2018-04-25 09:35:00,53.53,53.59,53.13,53.16,131868.0,48.996,49.0509,48.6299,48.6573,131868.0
2018-04-25 09:40:00,53.16,53.18,52.83,52.9,103846.0,48.6573,48.6756,48.3553,48.4194,103846.0
2018-04-25 09:45:00,52.89,53.29,52.85,53.2,38895.0,48.4102,48.7763,48.3736,48.694,38895.0
2018-04-25 09:50:00,53.2,53.4,53.14,53.4,31912.0,48.694,48.877,48.639,48.877,31912.0
2018-04-25 09:55:00,53.41,53.53,53.25,53.25,30388.0,48.8862,48.996,48.7397,48.7397,30388.0
2018-04-25 10:00:00,53.22,53.33,53.17,53.28,32051.0,48.7123,48.8129,48.6665,48.7672,32051.0
2018-04-25 10:05:00,53.3,53.39,53.27,53.37,51533.0,48.7855,48.8679,48.758,48.8496,51533.0
2018-04-25 10:10:00,53.37,53.47,53.32,53.38,34700.0,48.8496,48.9411,48.8038,48.8587,34700.0
2018-04-25 10:15:00,53.38,53.49,53.33,53.44,32771.0,48.8587,48.9594,48.8129,48.9136,32771.0
2018-04-25 10:20:00,53.46,53.61,53.4,53.57,56307.0,48.9319,49.0692,48.877,49.0326,56307.0
2018-04-25 10:25:00,53.57,53.67,53.56,53.57,36680.0,49.0326,49.1241,49.0235,49.0326,36680.0
2018-04-25 10:30:00,53.57,53.67,53.57,53.58,36045.0,49.0326,49.1241,49.0326,49.0418,36045.0
2018-04-25 10:35:00,53.58,53.66,53.5,53.58,32519.0,49.0418,49.115,48.9685,49.0418,32519.0
2018-04-25 10:40:00,53.57,53.77,53.52,53.77,60658.0,49.0326,49.2157,48.9868,49.2157,60658.0
2018-04-25 10:45:00,53.77,53.79,53.62,53.64,59824.0,49.2157,49.234,49.0784,49.0967,59824.0
2018-04-25 10:50:00,53.63,53.63,53.53,53.58,24636.0,49.0875,49.0875,48.996,49.0418,24636.0
2018-04-25 10:55:00,53.58,53.58,53.38,53.49,77193.0,49.0418,49.0418,48.8587,48.9594,77193.0
2018-04-25 11:00:00,53.48,53.65,53.44,53.65,49236.0,48.9502,49.1058,48.9136,49.1058,49236.0
2018-04-25 11:05:00,53.66,53.66,53.4,53.44,67738.0,49.115,49.115,48.877,48.9136,67738.0
2018-04-25 11:10:00,53.44,53.68,53.43,53.61,23544.0,48.9136,49.1333,48.9045,49.0692,23544.0
2018-04-25 11:15:00,53.61,53.61,53.5,53.56,28813.0,49.0692,49.0692,48.9685,49.0235,28813.0
2018-04-25 11:20:00,53.55,53.68,53.54,53.65,34863.0,49.0143,49.1333,49.0052,49.1058,34863.0
2018-04-25 11:25:00,53.63,53.68,53.58,53.66,29840.0,49.0875,49.1333,49.0418,49.115,29840.0
2018-04-25 11:30:00,53.66,53.67,53.54,53.63,37547.0,49.115,49.1241,49.0052,49.0875,37547.0
2018-04-25 11:35:00,53.62,53.62,53.46,53.49,22638.0,49.0784,49.0784,48.9319,48.9594,22638.0
2018-04-25 11:40:00,53.48,53.51,53.42,53.47,21794.0,48.9502,48.9777,48.8953,48.9411,21794.0
2018-04-25 11:45:00,53.47,53.58,53.46,53.47,35051.0,48.9411,49.0418,48.9319,48.9411,35051.0
2018-04-25 11:50:00,53.47,53.48,53.37,53.45,32343.0,48.9411,48.9502,48.8496,48.9228,32343.0
2018-04-25 11:55:00,53.45,53.45,53.28,53.29,43418.0,48.9228,48.9228,48.7672,48.7763,43418.0
2018-04-25 12:00:00,53.28,53.29,53.19,53.23,43994.0,48.7672,48.7763,48.6848,48.7214,43994.0
2018-04-25 12:05:00,53.23,53.31,53.21,53.26,24063.0,48.7214,48.7946,48.7031,48.7489,24063.0
2018-04-25 12:10:00,53.25,53.25,53.15,53.2,20110.0,48.7397,48.7397,48.6482,48.694,20110.0
2018-04-25 12:15:00,53.22,53.29,53.21,53.27,45216.0,48.7123,48.7763,48.7031,48.758,45216.0
2018-04-25 12:20:00,53.28,53.35,53.26,53.33,27674.0,48.7672,48.8312,48.7489,48.8129,27674.0
2018-04-25 12:25:00,53.33,53.43,53.28,53.29,18031.0,48.8129,48.9045,48.7672,48.7763,18031.0
2018-04-25 12:30:00,53.27,53.39,53.26,53.36,30901.0,48.758,48.8679,48.7489,48.8404,30901.0
2018-04-25 12:35:00,53.36,53.38,53.3,53.36,18746.0,48.8404,48.8587,48.7855,48.8404,18746.0
2018-04-25 12:40:00,53.37,53.38,53.24,53.3,42734.0,48.8496,48.8587,48.7306,48.7855,42734.0
2018-04-25 12:45:00,53.3,53.45,53.29,53.35,27856.0,48.7855,48.9228,48.7763,48.8312,27856.0
2018-04-25 12:50:00,53.36,53.45,53.35,53.41,17667.0,48.8404,48.9228,48.8312,48.8862,17667.0
2018-04-25 12:55:00,53.41,53.49,53.41,53.49,12793.0,48.8862,48.9594,48.8862,48.9594,12793.0
2018-04-25 13:00:00,53.49,53.52,53.4,53.4,40282.0,48.9594,48.9868,48.877,48.877,40282.0
2018-04-25 13:05:00,53.41,53.5,53.39,53.46,27524.0,48.8862,48.9685,48.8679,48.9319,27524.0
2018-04-25 13:10:00,53.46,53.48,53.37,53.43,26358.0,48.9319,48.9502,48.8496,48.9045,26358.0
2018-04-25 13:15:00,53.43,53.51,53.4,53.46,51941.0,48.9045,48.9777,48.877,48.9319,51941.0
2018-04-25 13:20:00,53.46,53.47,53.41,53.46,24052.0,48.9319,48.9411,48.8862,48.9319,24052.0
2018-04-25 13:25:00,53.46,53.52,53.45,53.51,26415.0,48.9319,48.9868,48.9228,48.9777,26415.0
2018-04-25 13:30:00,53.52,53.71,53.5,53.68,83368.0,48.9868,49.1608,48.9685,49.1333,83368.0
2018-04-25 13:35:00,53.66,53.66,53.55,53.62,42223.0,49.115,49.115,49.0143,49.0784,42223.0
2018-04-25 13:40:00,53.62,53.71,53.61,53.61,23270.0,49.0784,49.1608,49.0692,49.0692,23270.0
2018-04-25 13:45:00,53.6,53.63,53.56,53.57,27458.0,49.0601,49.0875,49.0235,49.0326,27458.0
2018-04-25 13:50:00,53.57,53.67,53.54,53.67,28069.0,49.0326,49.1241,49.0052,49.1241,28069.0
2018-04-25 13:55:00,53.68,53.74,53.65,53.74,26276.0,49.1333,49.1882,49.1058,49.1882,26276.0
2018-04-25 14:00:00,53.74,53.78,53.61,53.65,24261.0,49.1882,49.2248,49.0692,49.1058,24261.0
2018-04-25 14:05:00,53.65,53.66,53.59,53.62,24734.0,49.1058,49.115,49.0509,49.0784,24734.0
2018-04-25 14:10:00,53.62,53.62,53.5,53.51,25145.0,49.0784,49.0784,48.9685,48.9777,25145.0
2018-04-25 14:15:00,53.52,53.58,53.51,53.54,27471.0,48.9868,49.0418,48.9777,49.0052,27471.0
2018-04-25 14:20:00,53.54,53.55,53.47,53.48,26077.0,49.0052,49.0143,48.9411,48.9502,26077.0
2018-04-25 14:25:00,53.49,53.6,53.48,53.55,46063.0,48.9594,49.0601,48.9502,49.0143,46063.0
2018-04-25 14:30:00,53.54,53.69,53.51,53.66,28454.0,49.0052,49.1425,48.9777,49.115,28454.0
2018-04-25 14:35:00,53.66,53.73,53.62,53.7,34750.0,49.115,49.1791,49.0784,49.1516,34750.0
2018-04-25 14:40:00,53.71,53.82,53.7,53.79,23019.0,49.1608,49.2614,49.1516,49.234,23019.0
2018-04-25 14:45:00,53.78,53.92,53.74,53.9,20650.0,49.2248,49.353,49.1882,49.3347,20650.0
2018-04-25 14:50:00,53.9,53.93,53.86,53.9,24413.0,49.3347,49.3621,49.2981,49.3347,24413.0
2018-04-25 14:55:00,53.91,54.0,53.85,53.98,43750.0,49.3438,49.4262,49.2889,49.4079,43750.0
2018-04-25 15:00:00,53.99,54.03,53.95,54.01,90675.0,49.417,49.4537,49.3804,49.4353,90675.0
2018-04-25 15:05:00,54.01,54.11,53.95,53.97,46956.0,49.4353,49.5269,49.3804,49.3987,46956.0
2018-04-25 15:10:00,53.98,54.14,53.98,54.13,56083.0,49.4079,49.5543,49.4079,49.5452,56083.0
2018-04-25 15:15:00,54.13,54.14,54.06,54.06,78307.0,49.5452,49.5543,49.4811,49.4811,78307.0
2018-04-25 15:20:00,54.05,54.09,53.99,54.0,35026.0,49.472,49.5086,49.417,49.4262,35026.0
2018-04-25 15:25:00,54.0,54.04,53.98,54.01,43309.0,49.4262,49.4628,49.4079,49.4353,43309.0
2018-04-25 15:30:00,54.02,54.04,53.93,53.98,53013.0,49.4445,49.4628,49.3621,49.4079,53013.0
2018-04-25 15:35:00,53.97,53.98,53.92,53.94,60038.0,49.3987,49.4079,49.353,49.3713,60038.0
2018-04-25 15:40:00,53.94,54.0,53.86,53.87,88766.0,49.3713,49.4262,49.2981,49.3072,88766.0
2018-04-25 15:45:00,53.87,53.87,53.79,53.81,126654.0,49.3072,49.3072,49.234,49.2523,126654.0
2018-04-25 15:50:00,53.8,53.81,53.72,53.73,138854.0,49.2431,49.2523,49.1699,49.1791,138854.0
2018-04-25 15:55:00,53.72,53.86,53.72,53.83,249406.0,49.1699,49.2981,49.1699,49.2706,249406.0
2018-04-26 09:30:00,52.19,52.2,51.0,51.26,611601.0,47.7695,47.7787,46.6803,46.9183,611601.0
2018-04-26 09:35:00,51.36,51.55,51.01,51.37,561164.0,47.0098,47.1837,46.6894,47.019,561164.0
2018-04-26 09:40:00,51.37,52.95,51.35,52.72,397599.0,47.019,48.4651,47.0006,48.2546,397599.0
2018-04-26 09:45:00,52.75,52.79,52.32,52.55,202818.0,48.2821,48.3187,47.8885,48.099,202818.0
2018-04-26 09:50:00,52.56,52.7,52.44,52.68,107625.0,48.1082,48.2363,47.9983,48.218,107625.0
2018-04-26 09:55:00,52.68,52.68,52.35,52.44,101359.0,48.218,48.218,47.9159,47.9983,101359.0
2018-04-26 10:00:00,52.43,52.43,52.08,52.16,147473.0,47.9892,47.9892,47.6688,47.742,147473.0
2018-04-26 10:05:00,52.17,52.29,52.02,52.29,124758.0,47.7512,47.861,47.6139,47.861,124758.0
2018-04-26 10:10:00,52.29,52.42,52.18,52.4,83640.0,47.861,47.98,47.7603,47.9617,83640.0
2018-04-26 10:15:00,52.41,52.42,52.02,52.04,102608.0,47.9709,47.98,47.6139,47.6322,102608.0
2018-04-26 10:20:00,52.03,52.16,52.02,52.11,88040.0,47.6231,47.742,47.6139,47.6963,88040.0
2018-04-26 10:25:00,52.12,52.38,51.95,52.33,146786.0,47.7054,47.9434,47.5498,47.8976,146786.0
2018-04-26 10:30:00,52.37,52.49,52.29,52.32,60250.0,47.9343,48.0441,47.861,47.8885,60250.0
2018-04-26 10:35:00,52.33,52.48,52.32,52.48,95814.0,47.8976,48.0349,47.8885,48.0349,95814.0
2018-04-26 10:40:00,52.46,52.59,52.42,52.55,86653.0,48.0166,48.1356,47.98,48.099,86653.0
2018-04-26 10:45:00,52.55,52.57,52.35,52.4,76526.0,48.099,48.1173,47.9159,47.9617,76526.0
2018-04-26 10:50:00,52.39,52.52,52.39,52.47,48953.0,47.9526,48.0715,47.9526,48.0258,48953.0
2018-04-26 10:55:00,52.47,52.53,52.39,52.4,57121.0,48.0258,48.0807,47.9526,47.9617,57121.0
2018-04-26 11:00:00,52.4,52.41,52.2,52.38,115090.0,47.9617,47.9709,47.7787,47.9434,115090.0
2018-04-26 11:05:00,52.39,52.46,52.32,52.34,61021.0,47.9526,48.0166,47.8885,47.9068,61021.0
2018-04-26 11:10:00,52.35,52.36,52.25,52.34,53603.0,47.9159,47.9251,47.8244,47.9068,53603.0
2018-04-26 11:15:00,52.32,52.33,52.18,52.26,57667.0,47.8885,47.8976,47.7603,47.8336,57667.0
2018-04-26 11:20:00,52.26,52.37,52.21,52.37,58538.0,47.8336,47.9343,47.7878,47.9343,58538.0
2018-04-26 11:25:00,52.37,52.53,52.29,52.51,50164.0,47.9343,48.0807,47.861,48.0624,50164.0
2018-04-26 11:30:00,52.52,52.53,52.45,52.48,47018.0,48.0715,48.0807,48.0075,48.0349,47018.0
2018-04-26 11:35:00,52.48,52.48,52.43,52.44,46746.0,48.0349,48.0349,47.9892,47.9983,46746.0
2018-04-26 11:40:00,52.44,52.49,52.33,52.39,63580.0,47.9983,48.0441,47.8976,47.9526,63580.0
2018-04-26 11:45:00,52.41,52.41,52.28,52.31,29459.0,47.9709,47.9709,47.8519,47.8793,29459.0
2018-04-26 11:50:00,52.3,52.32,52.18,52.25,41505.0,47.8702,47.8885,47.7603,47.8244,41505.0
2018-04-26 11:55:00,52.26,52.44,52.25,52.44,78527.0,47.8336,47.9983,47.8244,47.9983,78527.0
2018-04-26 12:00:00,52.43,52.47,52.4,52.46,60144.0,47.9892,48.0258,47.9617,48.0166,60144.0
2018-04-26 12:05:00,52.46,52.55,52.44,52.54,59624.0,48.0166,48.099,47.9983,48.0899,59624.0
2018-04-26 12:10:00,52.55,52.64,52.51,52.61,75395.0,48.099,48.1814,48.0624,48.1539,75395.0
2018-04-26 12:15:00,52.62,52.7,52.59,52.6,68524.0,48.1631,48.2363,48.1356,48.1448,68524.0
2018-04-26 12:20:00,52.61,52.66,52.53,52.56,46720.0,48.1539,48.1997,48.0807,48.1082,46720.0
2018-04-26 12:25:00,52.56,52.66,52.42,52.46,84053.0,48.1082,48.1997,47.98,48.0166,84053.0
2018-04-26 12:30:00,52.48,52.69,52.4,52.67,43550.0,48.0349,48.2272,47.9617,48.2088,43550.0
2018-04-26 12:35:00,52.67,52.68,52.54,52.63,86818.0,48.2088,48.218,48.0899,48.1722,86818.0
2018-04-26 12:40:00,52.62,52.99,52.62,52.98,73008.0,48.1631,48.5017,48.1631,48.4926,73008.0
2018-04-26 12:45:00,52.98,53.49,52.96,53.44,277344.0,48.4926,48.9594,48.4743,48.9136,277344.0
2018-04-26 12:50:00,53.43,53.72,53.42,53.7,107328.0,48.9045,49.1699,48.8953,49.1516,107328.0
2018-04-26 12:55:00,53.7,53.79,53.19,53.32,156676.0,49.1516,49.234,48.6848,48.8038,156676.0
2018-04-26 13:00:00,53.31,53.46,52.81,52.92,188547.0,48.7946,48.9319,48.337,48.4377,188547.0
2018-04-26 13:05:00,52.95,52.95,52.65,52.77,125687.0,48.4651,48.4651,48.1905,48.3004,125687.0
2018-04-26 13:10:00,52.77,52.93,52.75,52.85,52236.0,48.3004,48.4468,48.2821,48.3736,52236.0
2018-04-26 13:15:00,52.85,52.96,52.8,52.89,75060.0,48.3736,48.4743,48.3278,48.4102,75060.0
2018-04-26 13:20:00,52.9,52.94,52.83,52.9,34403.0,48.4194,48.456,48.3553,48.4194,34403.0
2018-04-26 13:25:00,52.9,53.05,52.89,53.04,47171.0,48.4194,48.5567,48.4102,48.5475,47171.0
2018-04-26 13:30:00,53.05,53.06,52.88,52.89,35923.0,48.5567,48.5658,48.4011,48.4102,35923.0
2018-04-26 13:35:00,52.9,52.99,52.88,52.97,38687.0,48.4194,48.5017,48.4011,48.4834,38687.0
2018-04-26 13:40:00,52.98,53.1,52.96,53.1,42055.0,48.4926,48.6024,48.4743,48.6024,42055.0
2018-04-26 13:45:00,53.1,53.16,53.06,53.16,30199.0,48.6024,48.6573,48.5658,48.6573,30199.0
2018-04-26 13:50:00,53.15,53.22,53.14,53.2,37226.0,48.6482,48.7123,48.639,48.694,37226.0
2018-04-26 13:55:00,53.2,53.27,53.16,53.22,33495.0,48.694,48.758,48.6573,48.7123,33495.0
2018-04-26 14:00:00,53.23,53.31,53.21,53.23,72360.0,48.7214,48.7946,48.7031,48.7214,72360.0
2018-04-26 14:05:00,53.25,53.38,53.22,53.35,54538.0,48.7397,48.8587,48.7123,48.8312,54538.0
2018-04-26 14:10:00,53.36,53.36,53.28,53.3,30649.0,48.8404,48.8404,48.7672,48.7855,30649.0
2018-04-26 14:15:00,53.29,53.38,53.26,53.38,32975.0,48.7763,48.8587,48.7489,48.8587,32975.0
2018-04-26 14:20:00,53.39,53.42,53.33,53.37,50812.0,48.8679,48.8953,48.8129,48.8496,50812.0
2018-04-26 14:25:00,53.38,53.46,53.38,53.45,48128.0,48.8587,48.9319,48.8587,48.9228,48128.0
2018-04-26 14:30:00,53.46,53.47,53.28,53.33,47592.0,48.9319,48.9411,48.7672,48.8129,47592.0
2018-04-26 14:35:00,53.32,53.38,53.31,53.37,44071.0,48.8038,48.8587,48.7946,48.8496,44071.0
2018-04-26 14:40:00,53.38,53.45,53.36,53.4,52534.0,48.8587,48.9228,48.8404,48.877,52534.0
2018-04-26 14:45:00,53.4,53.42,53.31,53.31,34312.0,48.877,48.8953,48.7946,48.7946,34312.0
2018-04-26 14:50:00,53.31,53.39,53.28,53.29,45001.0,48.7946,48.8679,48.7672,48.7763,45001.0
2018-04-26 14:55:00,53.28,53.33,53.21,53.22,56657.0,48.7672,48.8129,48.7031,48.7123,56657.0
2018-04-26 15:00:00,53.23,53.29,53.19,53.19,55036.0,48.7214,48.7763,48.6848,48.6848,55036.0
2018-04-26 15:05:00,53.2,53.21,53.11,53.12,62418.0,48.694,48.7031,48.6116,48.6207,62418.0
2018-04-26 15:10:00,53.11,53.12,52.94,52.98,65043.0,48.6116,48.6207,48.456,48.4926,65043.0
2018-04-26 15:15:00,52.98,53.02,52.95,52.98,58161.0,48.4926,48.5292,48.4651,48.4926,58161.0
2018-04-26 15:20:00,52.98,52.99,52.8,52.81,69537.0,48.4926,48.5017,48.3278,48.337,69537.0
2018-04-26 15:25:00,52.81,52.85,52.73,52.73,82507.0,48.337,48.3736,48.2638,48.2638,82507.0
2018-04-26 15:30:00,52.73,52.74,52.58,52.66,119757.0,48.2638,48.2729,48.1265,48.1997,119757.0
2018-04-26 15:35:00,52.66,52.98,52.65,52.96,135997.0,48.1997,48.4926,48.1905,48.4743,135997.0
2018-04-26 15:40:00,52.98,53.23,52.9,53.23,200621.0,48.4926,48.7214,48.4194,48.7214,200621.0
2018-04-26 15:45:00,53.23,53.23,53.13,53.2,198658.0,48.7214,48.7214,48.6299,48.694,198658.0
2018-04-26 15:50:00,53.19,53.3,53.15,53.26,310858.0,48.6848,48.7855,48.6482,48.7489,310858.0
2018-04-26 15:55:00,53.25,53.43,53.23,53.31,699759.0,48.7397,48.9045,48.7214,48.7946,699759.0
2018-04-27 09:30:00,53.18,53.19,52.86,53.07,215502.0,48.6756,48.6848,48.3828,48.575,215502.0
2018-04-27 09:35:00,53.07,53.08,52.78,52.79,77799.0,48.575,48.5841,48.3095,48.3187,77799.0
2018-04-27 09:40:00,52.75,53.12,52.73,52.99,48391.0,48.2821,48.6207,48.2638,48.5017,48391.0
2018-04-27 09:45:00,52.98,53.15,52.95,52.98,49323.0,48.4926,48.6482,48.4651,48.4926,49323.0
2018-04-27 09:50:00,53.01,53.17,52.98,53.13,63287.0,48.52,48.6665,48.4926,48.6299,63287.0
2018-04-27 09:55:00,53.14,53.2,52.98,53.06,75578.0,48.639,48.694,48.4926,48.5658,75578.0
2018-04-27 10:00:00,53.05,53.28,53.02,53.23,77680.0,48.5567,48.7672,48.5292,48.7214,77680.0
2018-04-27 10:05:00,53.24,53.29,53.18,53.23,97435.0,48.7306,48.7763,48.6756,48.7214,97435.0
2018-04-27 10:10:00,53.23,53.23,53.1,53.16,62497.0,48.7214,48.7214,48.6024,48.6573,62497.0
2018-04-27 10:15:00,53.15,53.15,52.94,52.98,43361.0,48.6482,48.6482,48.456,48.4926,43361.0
2018-04-27 10:20:00,52.97,53.04,52.91,52.95,32432.0,48.4834,48.5475,48.4285,48.4651,32432.0
2018-04-27 10:25:00,52.95,53.06,52.93,53.01,34674.0,48.4651,48.5658,48.4468,48.52,34674.0
2018-04-27 10:30:00,53.0,53.07,52.94,53.07,60243.0,48.5109,48.575,48.456,48.575,60243.0
2018-04-27 10:35:00,53.08,53.1,52.96,53.08,48510.0,48.5841,48.6024,48.4743,48.5841,48510.0
2018-04-27 10:40:00,53.06,53.22,53.05,53.21,71675.0,48.5658,48.7123,48.5567,48.7031,71675.0
2018-04-27 10:45:00,53.22,53.36,53.2,53.35,42745.0,48.7123,48.8404,48.694,48.8312,42745.0
2018-04-27 10:50:00,53.36,53.39,53.21,53.25,70602.0,48.8404,48.8679,48.7031,48.7397,70602.0
2018-04-27 10:55:00,53.25,53.4,53.14,53.4,85797.0,48.7397,48.877,48.639,48.877,85797.0
2018-04-27 11:00:00,53.39,53.54,53.39,53.5,75492.0,48.8679,49.0052,48.8679,48.9685,75492.0
2018-04-27 11:05:00,53.5,53.54,53.42,53.45,60720.0,48.9685,49.0052,48.8953,48.9228,60720.0
2018-04-27 11:10:00,53.45,53.5,53.41,53.49,25408.0,48.9228,48.9685,48.8862,48.9594,25408.0
2018-04-27 11:15:00,53.49,53.5,53.42,53.47,46278.0,48.9594,48.9685,48.8953,48.9411,46278.0
2018-04-27 11:20:00,53.47,53.51,53.4,53.43,25145.0,48.9411,48.9777,48.877,48.9045,25145.0
2018-04-27 11:25:00,53.42,53.45,53.32,53.45,36049.0,48.8953,48.9228,48.8038,48.9228,36049.0
2018-04-27 11:30:00,53.44,53.44,53.3,53.33,22540.0,48.9136,48.9136,48.7855,48.8129,22540.0
2018-04-27 11:35:00,53.34,53.42,53.33,53.4,25999.0,48.8221,48.8953,48.8129,48.877,25999.0
2018-04-27 11:40:00,53.41,53.42,53.28,53.29,34506.0,48.8862,48.8953,48.7672,48.7763,34506.0
2018-04-27 11:45:00,53.28,53.34,53.23,53.25,51084.0,48.7672,48.8221,48.7214,48.7397,51084.0
2018-04-27 11:50:00,53.25,53.35,53.24,53.31,70058.0,48.7397,48.8312,48.7306,48.7946,70058.0
2018-04-27 11:55:00,53.31,53.57,53.29,53.57,44648.0,48.7946,49.0326,48.7763,49.0326,44648.0
2018-04-27 12:00:00,53.57,53.72,53.54,53.72,87187.0,49.0326,49.1699,49.0052,49.1699,87187.0
2018-04-27 12:05:00,53.72,53.72,53.5,53.57,65429.0,49.1699,49.1699,48.9685,49.0326,65429.0
2018-04-27 12:10:00,53.57,53.59,53.45,53.57,68035.0,49.0326,49.0509,48.9228,49.0326,68035.0
2018-04-27 12:15:00,53.58,53.65,53.57,53.62,42329.0,49.0418,49.1058,49.0326,49.0784,42329.0
2018-04-27 12:20:00,53.63,53.67,53.59,53.66,57861.0,49.0875,49.1241,49.0509,49.115,57861.0
2018-04-27 12:25:00,53.66,53.7,53.59,53.69,46571.0,49.115,49.1516,49.0509,49.1425,46571.0
2018-04-27 12:30:00,53.69,53.78,53.53,53.53,78471.0,49.1425,49.2248,48.996,48.996,78471.0
2018-04-27 12:35:00,53.54,53.62,53.44,53.44,53580.0,49.0052,49.0784,48.9136,48.9136,53580.0
2018-04-27 12:40:00,53.45,53.52,53.45,53.47,36621.0,48.9228,48.9868,48.9228,48.9411,36621.0
2018-04-27 12:45:00,53.46,53.53,53.45,53.51,65971.0,48.9319,48.996,48.9228,48.9777,65971.0
2018-04-27 12:50:00,53.52,53.56,53.51,53.56,32537.0,48.9868,49.0235,48.9777,49.0235,32537.0
2018-04-27 12:55:00,53.56,53.67,53.56,53.66,26395.0,49.0235,49.1241,49.0235,49.115,26395.0
2018-04-27 13:00:00,53.67,53.69,53.6,53.68,24826.0,49.1241,49.1425,49.0601,49.1333,24826.0
2018-04-27 13:05:00,53.68,53.72,53.61,53.69,28624.0,49.1333,49.1699,49.0692,49.1425,28624.0
2018-04-27 13:10:00,53.68,53.74,53.65,53.73,22316.0,49.1333,49.1882,49.1058,49.1791,22316.0
2018-04-27 13:15:00,53.73,53.73,53.64,53.65,17923.0,49.1791,49.1791,49.0967,49.1058,17923.0
2018-04-27 13:20:00,53.65,53.65,53.55,53.57,23717.0,49.1058,49.1058,49.0143,49.0326,23717.0
2018-04-27 13:25:00,53.57,53.61,53.5,53.51,27073.0,49.0326,49.0692,48.9685,48.9777,27073.0
2018-04-27 13:30:00,53.52,53.54,53.48,53.51,14375.0,48.9868,49.0052,48.9502,48.9777,14375.0
2018-04-27 13:35:00,53.5,53.53,53.44,53.51,25805.0,48.9685,48.996,48.9136,48.9777,25805.0
2018-04-27 13:40:00,53.51,53.53,53.47,53.49,23030.0,48.9777,48.996,48.9411,48.9594,23030.0
2018-04-27 13:45:00,53.49,53.59,53.49,53.55,35757.0,48.9594,49.0509,48.9594,49.0143,35757.0
2018-04-27 13:50:00,53.55,53.63,53.55,53.6,21995.0,49.0143,49.0875,49.0143,49.0601,21995.0
2018-04-27 13:55:00,53.6,53.62,53.55,53.61,19304.0,49.0601,49.0784,49.0143,49.0692,19304.0
2018-04-27 14:00:00,53.61,53.65,53.56,53.6,30355.0,49.0692,49.1058,49.0235,49.0601,30355.0
2018-04-27 14:05:00,53.6,53.64,53.58,53.63,30666.0,49.0601,49.0967,49.0418,49.0875,30666.0
2018-04-27 14:10:00,53.64,53.73,53.62,53.72,24677.0,49.0967,49.1791,49.0784,49.1699,24677.0
2018-04-27 14:15:00,53.71,53.76,53.7,53.74,36038.0,49.1608,49.2065,49.1516,49.1882,36038.0
2018-04-27 14:20:00,53.75,53.77,53.72,53.73,25617.0,49.1974,49.2157,49.1699,49.1791,25617.0
2018-04-27 14:25:00,53.73,53.77,53.72,53.76,32584.0,49.1791,49.2157,49.1699,49.2065,32584.0
2018-04-27 14:30:00,53.76,53.83,53.76,53.83,54728.0,49.2065,49.2706,49.2065,49.2706,54728.0
2018-04-27 14:35:00,53.82,53.87,53.81,53.82,75973.0,49.2614,49.3072,49.2523,49.2614,75973.0
2018-04-27 14:40:00,53.82,53.83,53.79,53.8,29717.0,49.2614,49.2706,49.234,49.2431,29717.0
2018-04-27 14:45:00,53.8,53.81,53.74,53.79,22959.0,49.2431,49.2523,49.1882,49.234,22959.0
2018-04-27 14:50:00,53.79,53.8,53.76,53.78,27834.0,49.234,49.2431,49.2065,49.2248,27834.0
2018-04-27 14:55:00,53.77,53.78,53.71,53.72,86298.0,49.2157,49.2248,49.1608,49.1699,86298.0
2018-04-27 15:00:00,53.72,53.85,53.72,53.84,59912.0,49.1699,49.2889,49.1699,49.2797,59912.0
2018-04-27 15:05:00,53.84,53.84,53.77,53.78,31845.0,49.2797,49.2797,49.2157,49.2248,31845.0
2018-04-27 15:10:00,53.78,53.82,53.74,53.75,38387.0,49.2248,49.2614,49.1882,49.1974,38387.0
2018-04-27 15:15:00,53.76,53.78,53.73,53.75,35638.0,49.2065,49.2248,49.1791,49.1974,35638.0
2018-04-27 15:20:00,53.74,53.75,53.68,53.68,43112.0,49.1882,49.1974,49.1333,49.1333,43112.0
2018-04-27 15:25:00,53.68,53.68,53.62,53.65,46657.0,49.1333,49.1333,49.0784,49.1058,46657.0
2018-04-27 15:30:00,53.64,53.67,53.63,53.65,56974.0,49.0967,49.1241,49.0875,49.1058,56974.0
2018-04-27 15:35:00,53.66,53.66,53.6,53.61,63526.0,49.115,49.115,49.0601,49.0692,63526.0
2018-04-27 15:40:00,53.61,53.61,53.54,53.56,109195.0,49.0692,49.0692,49.0052,49.0235,109195.0
2018-04-27 15:45:00,53.55,53.56,53.53,53.54,108249.0,49.0143,49.0235,48.996,49.0052,108249.0
2018-04-27 15:50:00,53.54,53.55,53.52,53.54,139385.0,49.0052,49.0143,48.9868,49.0052,139385.0
2018-04-27 15:55:00,53.55,53.6,53.53,53.54,365319.0,49.0143,49.0601,48.996,49.0052,365319.0
2018-04-30 09:30:00,53.62,53.78,53.45,53.52,92699.0,49.0784,49.2248,48.9228,48.9868,92699.0
2018-04-30 09:35:00,53.55,53.7,53.42,53.57,52054.0,49.0143,49.1516,48.8953,49.0326,52054.0
2018-04-30 09:40:00,53.56,53.57,53.35,53.42,79298.0,49.0235,49.0326,48.8312,48.8953,79298.0
2018-04-30 09:45:00,53.4,53.46,53.32,53.32,45578.0,48.877,48.9319,48.8038,48.8038,45578.0
2018-04-30 09:50:00,53.35,53.35,53.19,53.32,66968.0,48.8312,48.8312,48.6848,48.8038,66968.0
2018-04-30 09:55:00,53.31,53.36,53.18,53.21,62660.0,48.7946,48.8404,48.6756,48.7031,62660.0
2018-04-30 10:00:00,53.21,53.23,53.1,53.15,55306.0,48.7031,48.7214,48.6024,48.6482,55306.0
2018-04-30 10:05:00,53.15,53.21,53.02,53.02,35615.0,48.6482,48.7031,48.5292,48.5292,35615.0
2018-04-30 10:10:00,53.03,53.12,52.97,53.04,52240.0,48.5384,48.6207,48.4834,48.5475,52240.0
2018-04-30 10:15:00,53.04,53.05,52.79,52.82,65512.0,48.5475,48.5567,48.3187,48.3461,65512.0
2018-04-30 10:20:00,52.81,52.92,52.74,52.86,62746.0,48.337,48.4377,48.2729,48.3828,62746.0
2018-04-30 10:25:00,52.85,52.97,52.79,52.97,46673.0,48.3736,48.4834,48.3187,48.4834,46673.0
2018-04-30 10:30:00,52.97,53.03,52.92,52.98,44034.0,48.4834,48.5384,48.4377,48.4926,44034.0
2018-04-30 10:35:00,52.97,52.98,52.75,52.8,67019.0,48.4834,48.4926,48.2821,48.3278,67019.0
2018-04-30 10:40:00,52.8,53.05,52.78,53.04,42391.0,48.3278,48.5567,48.3095,48.5475,42391.0
2018-04-30 10:45:00,53.04,53.08,52.98,53.08,31130.0,48.5475,48.5841,48.4926,48.5841,31130.0
2018-04-30 10:50:00,53.08,53.09,53.04,53.04,35198.0,48.5841,48.5933,48.5475,48.5475,35198.0
2018-04-30 10:55:00,53.04,53.08,52.95,53.08,42745.0,48.5475,48.5841,48.4651,48.5841,42745.0
2018-04-30 11:00:00,53.08,53.1,53.01,53.09,28380.0,48.5841,48.6024,48.52,48.5933,28380.0
2018-04-30 11:05:00,53.08,53.11,53.04,53.11,34769.0,48.5841,48.6116,48.5475,48.6116,34769.0
2018-04-30 11:10:00,53.12,53.13,53.05,53.12,30572.0,48.6207,48.6299,48.5567,48.6207,30572.0
2018-04-30 11:15:00,53.13,53.14,53.04,53.13,27953.0,48.6299,48.639,48.5475,48.6299,27953.0
2018-04-30 11:20:00,53.13,53.2,53.12,53.16,45751.0,48.6299,48.694,48.6207,48.6573,45751.0
2018-04-30 11:25:00,53.16,53.3,53.14,53.18,89621.0,48.6573,48.7855,48.639,48.6756,89621.0
2018-04-30 11:30:00,53.18,53.36,53.18,53.3,35036.0,48.6756,48.8404,48.6756,48.7855,35036.0
2018-04-30 11:35:00,53.29,53.3,53.25,53.28,24340.0,48.7763,48.7855,48.7397,48.7672,24340.0
2018-04-30 11:40:00,53.29,53.3,53.16,53.17,31778.0,48.7763,48.7855,48.6573,48.6665,31778.0
2018-04-30 11:45:00,53.16,53.2,53.1,53.11,26529.0,48.6573,48.694,48.6024,48.6116,26529.0
2018-04-30 11:50:00,53.11,53.14,53.05,53.05,27140.0,48.6116,48.639,48.5567,48.5567,27140.0
2018-04-30 11:55:00,53.05,53.05,52.97,52.98,65444.0,48.5567,48.5567,48.4834,48.4926,65444.0
2018-04-30 12:00:00,52.97,52.98,52.91,52.94,52943.0,48.4834,48.4926,48.4285,48.456,52943.0
2018-04-30 12:05:00,52.93,52.96,52.87,52.88,34463.0,48.4468,48.4743,48.3919,48.4011,34463.0
2018-04-30 12:10:00,52.88,52.94,52.86,52.94,33110.0,48.4011,48.456,48.3828,48.456,33110.0
2018-04-30 12:15:00,52.94,52.97,52.91,52.95,27809.0,48.456,48.4834,48.4285,48.4651,27809.0
2018-04-30 12:20:00,52.94,52.97,52.92,52.92,14360.0,48.456,48.4834,48.4377,48.4377,14360.0
2018-04-30 12:25:00,52.93,53.0,52.91,52.96,34610.0,48.4468,48.5109,48.4285,48.4743,34610.0
2018-04-30 12:30:00,52.95,52.96,52.92,52.95,31534.0,48.4651,48.4743,48.4377,48.4651,31534.0
2018-04-30 12:35:00,52.95,53.01,52.94,53.01,46714.0,48.4651,48.52,48.456,48.52,46714.0
2018-04-30 12:40:00,53.01,53.08,53.0,53.07,48091.0,48.52,48.5841,48.5109,48.575,48091.0
2018-04-30 12:45:00,53.08,53.09,53.03,53.03,29484.0,48.5841,48.5933,48.5384,48.5384,29484.0
2018-04-30 12:50:00,53.02,53.04,52.97,52.98,64050.0,48.5292,48.5475,48.4834,48.4926,64050.0
2018-04-30 12:55:00,52.99,53.06,52.98,53.06,44556.0,48.5017,48.5658,48.4926,48.5658,44556.0
2018-04-30 13:00:00,53.06,53.24,53.05,53.19,216165.0,48.5658,48.7306,48.5567,48.6848,216165.0
2018-04-30 13:05:00,53.19,53.21,53.13,53.13,30543.0,48.6848,48.7031,48.6299,48.6299,30543.0
2018-04-30 13:10:00,53.14,53.21,53.11,53.15,37369.0,48.639,48.7031,48.6116,48.6482,37369.0
2018-04-30 13:15:00,53.15,53.21,53.14,53.18,29586.0,48.6482,48.7031,48.639,48.6756,29586.0
2018-04-30 13:20:00,53.18,53.19,53.12,53.12,48256.0,48.6756,48.6848,48.6207,48.6207,48256.0
2018-04-30 13:25:00,53.11,53.17,53.09,53.15,26660.0,48.6116,48.6665,48.5933,48.6482,26660.0
2018-04-30 13:30:00,53.16,53.16,53.13,53.13,23592.0,48.6573,48.6573,48.6299,48.6299,23592.0
2018-04-30 13:35:00,53.13,53.2,53.11,53.13,29309.0,48.6299,48.694,48.6116,48.6299,29309.0
2018-04-30 13:40:00,53.13,53.18,53.11,53.12,30206.0,48.6299,48.6756,48.6116,48.6207,30206.0
2018-04-30 13:45:00,53.12,53.13,53.09,53.11,18602.0,48.6207,48.6299,48.5933,48.6116,18602.0
2018-04-30 13:50:00,53.11,53.14,53.07,53.08,23195.0,48.6116,48.639,48.575,48.5841,23195.0
2018-04-30 13:55:00,53.08,53.13,53.07,53.13,18399.0,48.5841,48.6299,48.575,48.6299,18399.0
2018-04-30 14:00:00,53.12,53.13,53.06,53.1,31300.0,48.6207,48.6299,48.5658,48.6024,31300.0
2018-04-30 14:05:00,53.1,53.1,52.94,52.95,30444.0,48.6024,48.6024,48.456,48.4651,30444.0
2018-04-30 14:10:00,52.93,52.93,52.88,52.93,24813.0,48.4468,48.4468,48.4011,48.4468,24813.0
2018-04-30 14:15:00,52.94,53.01,52.88,52.89,27714.0,48.456,48.52,48.4011,48.4102,27714.0
2018-04-30 14:20:00,52.89,53.01,52.89,52.96,21617.0,48.4102,48.52,48.4102,48.4743,21617.0
2018-04-30 14:25:00,52.96,52.99,52.93,52.95,51871.0,48.4743,48.5017,48.4468,48.4651,51871.0
2018-04-30 14:30:00,52.94,53.02,52.94,52.95,28523.0,48.456,48.5292,48.456,48.4651,28523.0
2018-04-30 14:35:00,52.95,53.01,52.93,52.96,30028.0,48.4651,48.52,48.4468,48.4743,30028.0
2018-04-30 14:40:00,52.96,52.98,52.91,52.95,17399.0,48.4743,48.4926,48.4285,48.4651,17399.0
2018-04-30 14:45:00,52.96,52.96,52.91,52.95,27964.0,48.4743,48.4743,48.4285,48.4651,27964.0
2018-04-30 14:50:00,52.94,52.99,52.93,52.98,34972.0,48.456,48.5017,48.4468,48.4926,34972.0
2018-04-30 14:55:00,52.98,53.04,52.97,52.97,44514.0,48.4926,48.5475,48.4834,48.4834,44514.0
2018-04-30 15:00:00,52.96,52.97,52.89,52.92,50430.0,48.4743,48.4834,48.4102,48.4377,50430.0
2018-04-30 15:05:00,52.91,52.93,52.89,52.91,21237.0,48.4285,48.4468,48.4102,48.4285,21237.0
2018-04-30 15:10:00,52.91,52.91,52.88,52.91,42006.0,48.4285,48.4285,48.4011,48.4285,42006.0
2018-04-30 15:15:00,52.91,52.95,52.88,52.9,74025.0,48.4285,48.4651,48.4011,48.4194,74025.0
2018-04-30 15:20:00,52.9,52.9,52.8,52.8,35459.0,48.4194,48.4194,48.3278,48.3278,35459.0
2018-04-30 15:25:00,52.79,52.8,52.7,52.73,61651.0,48.3187,48.3278,48.2363,48.2638,61651.0
2018-04-30 15:30:00,52.72,52.81,52.72,52.8,56817.0,48.2546,48.337,48.2546,48.3278,56817.0
2018-04-30 15:35:00,52.8,52.9,52.8,52.87,71947.0,48.3278,48.4194,48.3278,48.3919,71947.0
2018-04-30 15:40:00,52.88,52.93,52.84,52.89,91533.0,48.4011,48.4468,48.3644,48.4102,91533.0
2018-04-30 15:45:00,52.89,52.95,52.85,52.95,114324.0,48.4102,48.4651,48.3736,48.4651,114324.0
2018-04-30 15:50:00,52.94,52.95,52.86,52.87,155900.0,48.456,48.4651,48.3828,48.3919,155900.0
2018-04-30 15:55:00,52.88,52.9,52.71,52.76,488935.0,48.4011,48.4194,48.2455,48.2912,488935.0
2018-05-01 09:30:00,52.8,52.92,52.73,52.83,46421.0,48.3278,48.4377,48.2638,48.3553,46421.0
2018-05-01 09:35:00,52.84,52.98,52.82,52.88,25602.0,48.3644,48.4926,48.3461,48.4011,25602.0
2018-05-01 09:40:00,52.86,52.95,52.83,52.9,37114.0,48.3828,48.4651,48.3553,48.4194,37114.0
2018-05-01 09:45:00,52.89,52.95,52.84,52.84,29889.0,48.4102,48.4651,48.3644,48.3644,29889.0
2018-05-01 09:50:00,52.85,52.85,52.66,52.8,53015.0,48.3736,48.3736,48.1997,48.3278,53015.0
2018-05-01 09:55:00,52.83,53.0,52.83,52.9,36143.0,48.3553,48.5109,48.3553,48.4194,36143.0
2018-05-01 10:00:00,52.9,52.9,52.61,52.67,31515.0,48.4194,48.4194,48.1539,48.2088,31515.0
2018-05-01 10:05:00,52.68,52.75,52.56,52.68,38127.0,48.218,48.2821,48.1082,48.218,38127.0
2018-05-01 10:10:00,52.68,52.81,52.65,52.76,28669.0,48.218,48.337,48.1905,48.2912,28669.0
2018-05-01 10:15:00,52.76,52.81,52.54,52.6,39952.0,48.2912,48.337,48.0899,48.1448,39952.0
2018-05-01 10:20:00,52.61,52.75,52.56,52.73,36697.0,48.1539,48.2821,48.1082,48.2638,36697.0
2018-05-01 10:25:00,52.72,52.72,52.52,52.52,53742.0,48.2546,48.2546,48.0715,48.0715,53742.0
2018-05-01 10:30:00,52.52,52.58,52.49,52.56,58493.0,48.0715,48.1265,48.0441,48.1082,58493.0
2018-05-01 10:35:00,52.55,52.55,52.46,52.52,27990.0,48.099,48.099,48.0166,48.0715,27990.0
2018-05-01 10:40:00,52.52,52.68,52.49,52.67,32510.0,48.0715,48.218,48.0441,48.2088,32510.0
2018-05-01 10:45:00,52.67,52.69,52.55,52.55,58607.0,48.2088,48.2272,48.099,48.099,58607.0
2018-05-01 10:50:00,52.55,52.56,52.49,52.5,52645.0,48.099,48.1082,48.0441,48.0532,52645.0
2018-05-01 10:55:00,52.5,52.51,52.44,52.47,25885.0,48.0532,48.0624,47.9983,48.0258,25885.0
2018-05-01 11:00:00,52.47,52.48,52.36,52.42,22431.0,48.0258,48.0349,47.9251,47.98,22431.0
2018-05-01 11:05:00,52.42,52.53,52.42,52.53,30286.0,47.98,48.0807,47.98,48.0807,30286.0
2018-05-01 11:10:00,52.53,52.57,52.46,52.51,29955.0,48.0807,48.1173,48.0166,48.0624,29955.0
2018-05-01 11:15:00,52.51,52.61,52.5,52.53,28524.0,48.0624,48.1539,48.0532,48.0807,28524.0
2018-05-01 11:20:00,52.53,52.59,52.52,52.56,29948.0,48.0807,48.1356,48.0715,48.1082,29948.0
2018-05-01 11:25:00,52.56,52.57,52.49,52.52,25927.0,48.1082,48.1173,48.0441,48.0715,25927.0
2018-05-01 11:30:00,52.52,52.57,52.48,52.57,32405.0,48.0715,48.1173,48.0349,48.1173,32405.0
2018-05-01 11:35:00,52.58,52.59,52.53,52.54,26514.0,48.1265,48.1356,48.0807,48.0899,26514.0
2018-05-01 11:40:00,52.55,52.58,52.5,52.56,26428.0,48.099,48.1265,48.0532,48.1082,26428.0
2018-05-01 11:45:00,52.56,52.58,52.5,52.54,27595.0,48.1082,48.1265,48.0532,48.0899,27595.0
2018-05-01 11:50:00,52.53,52.58,52.51,52.53,22602.0,48.0807,48.1265,48.0624,48.0807,22602.0
2018-05-01 11:55:00,52.53,52.56,52.42,52.43,31585.0,48.0807,48.1082,47.98,47.9892,31585.0
2018-05-01 12:00:00,52.44,52.51,52.44,52.48,29384.0,47.9983,48.0624,47.9983,48.0349,29384.0
2018-05-01 12:05:00,52.47,52.57,52.47,52.51,31035.0,48.0258,48.1173,48.0258,48.0624,31035.0
2018-05-01 12:10:00,52.5,52.58,52.48,52.57,21101.0,48.0532,48.1265,48.0349,48.1173,21101.0
2018-05-01 12:15:00,52.56,52.56,52.46,52.52,28872.0,48.1082,48.1082,48.0166,48.0715,28872.0
2018-05-01 12:20:00,52.52,52.54,52.47,52.51,20458.0,48.0715,48.0899,48.0258,48.0624,20458.0
2018-05-01 12:25:00,52.51,52.59,52.49,52.56,30500.0,48.0624,48.1356,48.0441,48.1082,30500.0
2018-05-01 12:30:00,52.56,52.62,52.53,52.62,24935.0,48.1082,48.1631,48.0807,48.1631,24935.0
2018-05-01 12:35:00,52.63,52.66,52.57,52.58,23635.0,48.1722,48.1997,48.1173,48.1265,23635.0
2018-05-01 12:40:00,52.58,52.61,52.56,52.6,23164.0,48.1265,48.1539,48.1082,48.1448,23164.0
2018-05-01 12:45:00,52.6,52.63,52.53,52.54,31433.0,48.1448,48.1722,48.0807,48.0899,31433.0
2018-05-01 12:50:00,52.53,52.54,52.45,52.48,30845.0,48.0807,48.0899,48.0075,48.0349,30845.0
2018-05-01 12:55:00,52.49,52.5,52.45,52.46,22684.0,48.0441,48.0532,48.0075,48.0166,22684.0
2018-05-01 13:00:00,52.45,52.45,52.36,52.4,21779.0,48.0075,48.0075,47.9251,47.9617,21779.0
2018-05-01 13:05:00,52.4,52.41,52.29,52.31,21881.0,47.9617,47.9709,47.861,47.8793,21881.0
2018-05-01 13:10:00,52.31,52.34,52.28,52.31,24017.0,47.8793,47.9068,47.8519,47.8793,24017.0
2018-05-01 13:15:00,52.31,52.33,52.27,52.32,30334.0,47.8793,47.8976,47.8427,47.8885,30334.0
2018-05-01 13:20:00,52.33,52.33,52.21,52.25,38137.0,47.8976,47.8976,47.7878,47.8244,38137.0
2018-05-01 13:25:00,52.26,52.27,52.17,52.17,117930.0,47.8336,47.8427,47.7512,47.7512,117930.0
2018-05-01 13:30:00,52.18,52.24,52.15,52.23,45914.0,47.7603,47.8153,47.7329,47.8061,45914.0
2018-05-01 13:35:00,52.24,52.35,52.23,52.33,29828.0,47.8153,47.9159,47.8061,47.8976,29828.0
2018-05-01 13:40:00,52.33,52.48,52.32,52.48,59266.0,47.8976,48.0349,47.8885,48.0349,59266.0
2018-05-01 13:45:00,52.47,52.72,52.46,52.69,88834.0,48.0258,48.2546,48.0166,48.2272,88834.0
2018-05-01 13:50:00,52.69,52.72,52.67,52.72,15772.0,48.2272,48.2546,48.2088,48.2546,15772.0
2018-05-01 13:55:00,52.72,52.86,52.71,52.82,30802.0,48.2546,48.3828,48.2455,48.3461,30802.0
2018-05-01 14:00:00,52.82,52.84,52.76,52.8,37296.0,48.3461,48.3644,48.2912,48.3278,37296.0
2018-05-01 14:05:00,52.77,52.78,52.69,52.78,19798.0,48.3004,48.3095,48.2272,48.3095,19798.0
2018-05-01 14:10:00,52.79,52.84,52.76,52.78,35166.0,48.3187,48.3644,48.2912,48.3095,35166.0
2018-05-01 14:15:00,52.78,52.82,52.71,52.82,20592.0,48.3095,48.3461,48.2455,48.3461,20592.0
2018-05-01 14:20:00,52.81,52.89,52.78,52.87,26904.0,48.337,48.4102,48.3095,48.3919,26904.0
2018-05-01 14:25:00,52.85,52.93,52.85,52.87,35146.0,48.3736,48.4468,48.3736,48.3919,35146.0
2018-05-01 14:30:00,52.86,52.89,52.81,52.84,38524.0,48.3828,48.4102,48.337,48.3644,38524.0
2018-05-01 14:35:00,52.84,52.88,52.81,52.88,21349.0,48.3644,48.4011,48.337,48.4011,21349.0
2018-05-01 14:40:00,52.88,53.01,52.86,53.01,35875.0,48.4011,48.52,48.3828,48.52,35875.0
2018-05-01 14:45:00,53.0,53.13,53.0,53.09,41174.0,48.5109,48.6299,48.5109,48.5933,41174.0
2018-05-01 14:50:00,53.09,53.12,53.04,53.04,46724.0,48.5933,48.6207,48.5475,48.5475,46724.0
2018-05-01 14:55:00,53.05,53.13,53.05,53.13,23467.0,48.5567,48.6299,48.5567,48.6299,23467.0
2018-05-01 15:00:00,53.13,53.21,53.12,53.13,41908.0,48.6299,48.7031,48.6207,48.6299,41908.0
2018-05-01 15:05:00,53.13,53.19,53.12,53.17,40434.0,48.6299,48.6848,48.6207,48.6665,40434.0
2018-05-01 15:10:00,53.16,53.17,53.06,53.07,35623.0,48.6573,48.6665,48.5658,48.575,35623.0
2018-05-01 15:15:00,53.07,53.11,53.07,53.07,33645.0,48.575,48.6116,48.575,48.575,33645.0
2018-05-01 15:20:00,53.08,53.1,53.0,53.01,38603.0,48.5841,48.6024,48.5109,48.52,38603.0
2018-05-01 15:25:00,53.02,53.02,52.91,52.91,52415.0,48.5292,48.5292,48.4285,48.4285,52415.0
2018-05-01 15:30:00,52.91,52.93,52.87,52.89,77581.0,48.4285,48.4468,48.3919,48.4102,77581.0
2018-05-01 15:35:00,52.89,52.9,52.82,52.83,48688.0,48.4102,48.4194,48.3461,48.3553,48688.0
2018-05-01 15:40:00,52.83,52.97,52.82,52.92,137000.0,48.3553,48.4834,48.3461,48.4377,137000.0
2018-05-01 15:45:00,52.92,52.96,52.9,52.95,62121.0,48.4377,48.4743,48.4194,48.4651,62121.0
2018-05-01 15:50:00,52.95,53.0,52.93,52.94,113048.0,48.4651,48.5109,48.4468,48.456,113048.0
2018-05-01 15:55:00,52.94,53.01,52.94,52.97,161815.0,48.456,48.52,48.456,48.4834,161815.0
2018-05-02 09:30:00,52.98,52.98,52.6,52.84,94924.0,48.4926,48.4926,48.1448,48.3644,94924.0
2018-05-02 09:35:00,52.85,53.0,52.84,52.84,55276.0,48.3736,48.5109,48.3644,48.3644,55276.0
2018-05-02 09:40:00,52.8,53.04,52.75,52.96,57679.0,48.3278,48.5475,48.2821,48.4743,57679.0
2018-05-02 09:45:00,52.95,52.99,52.67,52.69,76620.0,48.4651,48.5017,48.2088,48.2272,76620.0
2018-05-02 09:50:00,52.72,52.94,52.72,52.85,62941.0,48.2546,48.456,48.2546,48.3736,62941.0
2018-05-02 09:55:00,52.86,52.95,52.83,52.83,56895.0,48.3828,48.4651,48.3553,48.3553,56895.0
2018-05-02 10:00:00,52.84,52.96,52.79,52.87,58506.0,48.3644,48.4743,48.3187,48.3919,58506.0
2018-05-02 10:05:00,52.87,52.95,52.84,52.88,47107.0,48.3919,48.4651,48.3644,48.4011,47107.0
2018-05-02 10:10:00,52.89,52.9,52.78,52.82,29812.0,48.4102,48.4194,48.3095,48.3461,29812.0
2018-05-02 10:15:00,52.84,52.95,52.74,52.79,34465.0,48.3644,48.4651,48.2729,48.3187,34465.0
2018-05-02 10:20:00,52.78,52.82,52.72,52.73,43385.0,48.3095,48.3461,48.2546,48.2638,43385.0
2018-05-02 10:25:00,52.75,52.93,52.74,52.87,38136.0,48.2821,48.4468,48.2729,48.3919,38136.0
2018-05-02 10:30:00,52.86,52.97,52.86,52.94,32394.0,48.3828,48.4834,48.3828,48.456,32394.0
2018-05-02 10:35:00,52.94,53.1,52.93,53.07,98511.0,48.456,48.6024,48.4468,48.575,98511.0
2018-05-02 10:40:00,53.08,53.23,53.08,53.13,34860.0,48.5841,48.7214,48.5841,48.6299,34860.0
2018-05-02 10:45:00,53.13,53.15,53.04,53.04,46070.0,48.6299,48.6482,48.5475,48.5475,46070.0
2018-05-02 10:50:00,53.03,53.03,52.92,53.03,38149.0,48.5384,48.5384,48.4377,48.5384,38149.0
2018-05-02 10:55:00,53.04,53.08,52.98,52.99,24403.0,48.5475,48.5841,48.4926,48.5017,24403.0
2018-05-02 11:00:00,52.98,53.06,52.98,53.04,24737.0,48.4926,48.5658,48.4926,48.5475,24737.0
2018-05-02 11:05:00,53.04,53.19,53.04,53.18,35289.0,48.5475,48.6848,48.5475,48.6756,35289.0
2018-05-02 11:10:00,53.19,53.28,53.18,53.26,29576.0,48.6848,48.7672,48.6756,48.7489,29576.0
2018-05-02 11:15:00,53.26,53.31,53.18,53.31,49928.0,48.7489,48.7946,48.6756,48.7946,49928.0
2018-05-02 11:20:00,53.32,53.4,53.28,53.32,54424.0,48.8038,48.877,48.7672,48.8038,54424.0
2018-05-02 11:25:00,53.32,53.37,53.26,53.26,38183.0,48.8038,48.8496,48.7489,48.7489,38183.0
2018-05-02 11:30:00,53.26,53.36,53.25,53.33,43755.0,48.7489,48.8404,48.7397,48.8129,43755.0
2018-05-02 11:35:00,53.32,53.33,53.18,53.23,53661.0,48.8038,48.8129,48.6756,48.7214,53661.0
2018-05-02 11:40:00,53.23,53.26,53.02,53.05,109114.0,48.7214,48.7489,48.5292,48.5567,109114.0
2018-05-02 11:45:00,53.06,53.11,52.57,52.74,429760.0,48.5658,48.6116,48.1173,48.2729,429760.0
2018-05-02 11:50:00,52.73,52.98,52.73,52.96,300199.0,48.2638,48.4926,48.2638,48.4743,300199.0
2018-05-02 11:55:00,52.96,53.13,52.95,53.13,149857.0,48.4743,48.6299,48.4651,48.6299,149857.0
2018-05-02 12:00:00,53.11,53.18,53.02,53.08,69889.0,48.6116,48.6756,48.5292,48.5841,69889.0
2018-05-02 12:05:00,53.08,53.1,53.01,53.04,91143.0,48.5841,48.6024,48.52,48.5475,91143.0
2018-05-02 12:10:00,53.03,53.09,52.92,52.96,98490.0,48.5384,48.5933,48.4377,48.4743,98490.0
2018-05-02 12:15:00,52.96,53.03,52.95,52.98,66165.0,48.4743,48.5384,48.4651,48.4926,66165.0
2018-05-02 12:20:00,52.99,53.05,52.96,53.0,35031.0,48.5017,48.5567,48.4743,48.5109,35031.0
2018-05-02 12:25:00,52.99,53.14,52.96,53.13,67127.0,48.5017,48.639,48.4743,48.6299,67127.0
2018-05-02 12:30:00,53.13,53.24,53.11,53.11,69031.0,48.6299,48.7306,48.6116,48.6116,69031.0
2018-05-02 12:35:00,53.1,53.14,53.07,53.13,38695.0,48.6024,48.639,48.575,48.6299,38695.0
2018-05-02 12:40:00,53.12,53.19,53.11,53.13,34638.0,48.6207,48.6848,48.6116,48.6299,34638.0
2018-05-02 12:45:00,53.14,53.15,53.05,53.09,46899.0,48.639,48.6482,48.5567,48.5933,46899.0
2018-05-02 12:50:00,53.09,53.13,53.06,53.1,35535.0,48.5933,48.6299,48.5658,48.6024,35535.0
2018-05-02 12:55:00,53.1,53.16,53.08,53.11,23818.0,48.6024,48.6573,48.5841,48.6116,23818.0
2018-05-02 13:00:00,53.11,53.15,53.11,53.13,23035.0,48.6116,48.6482,48.6116,48.6299,23035.0
2018-05-02 13:05:00,53.15,53.15,53.06,53.06,21461.0,48.6482,48.6482,48.5658,48.5658,21461.0
2018-05-02 13:10:00,53.07,53.15,53.05,53.12,46415.0,48.575,48.6482,48.5567,48.6207,46415.0
2018-05-02 13:15:00,53.13,53.14,53.04,53.09,41842.0,48.6299,48.639,48.5475,48.5933,41842.0
2018-05-02 13:20:00,53.1,53.13,53.07,53.1,20324.0,48.6024,48.6299,48.575,48.6024,20324.0
2018-05-02 13:25:00,53.1,53.1,53.04,53.04,23676.0,48.6024,48.6024,48.5475,48.5475,23676.0
2018-05-02 13:30:00,53.06,53.1,53.02,53.07,27285.0,48.5658,48.6024,48.5292,48.575,27285.0
2018-05-02 13:35:00,53.08,53.08,53.01,53.01,19398.0,48.5841,48.5841,48.52,48.52,19398.0
2018-05-02 13:40:00,53.02,53.08,53.01,53.05,27026.0,48.5292,48.5841,48.52,48.5567,27026.0
2018-05-02 13:45:00,53.05,53.08,53.02,53.04,15789.0,48.5567,48.5841,48.5292,48.5475,15789.0
2018-05-02 13:50:00,53.04,53.1,53.03,53.09,16731.0,48.5475,48.6024,48.5384,48.5933,16731.0
2018-05-02 13:55:00,53.09,53.1,52.98,52.98,16206.0,48.5933,48.6024,48.4926,48.4926,16206.0
2018-05-02 14:00:00,52.98,53.09,52.98,53.04,30387.0,48.4926,48.5933,48.4926,48.5475,30387.0
2018-05-02 14:05:00,53.05,53.12,53.04,53.09,37123.0,48.5567,48.6207,48.5475,48.5933,37123.0
2018-05-02 14:10:00,53.09,53.1,53.0,53.0,47325.0,48.5933,48.6024,48.5109,48.5109,47325.0
2018-05-02 14:15:00,53.01,53.04,52.91,52.91,34217.0,48.52,48.5475,48.4285,48.4285,34217.0
2018-05-02 14:20:00,52.92,52.97,52.83,52.83,55030.0,48.4377,48.4834,48.3553,48.3553,55030.0
2018-05-02 14:25:00,52.83,52.91,52.82,52.87,52109.0,48.3553,48.4285,48.3461,48.3919,52109.0
2018-05-02 14:30:00,52.87,52.9,52.83,52.85,49719.0,48.3919,48.4194,48.3553,48.3736,49719.0
2018-05-02 14:35:00,52.85,52.87,52.81,52.84,36966.0,48.3736,48.3919,48.337,48.3644,36966.0
2018-05-02 14:40:00,52.83,52.84,52.77,52.78,39609.0,48.3553,48.3644,48.3004,48.3095,39609.0
2018-05-02 14:45:00,52.78,52.83,52.77,52.81,33428.0,48.3095,48.3553,48.3004,48.337,33428.0
2018-05-02 14:50:00,52.81,52.84,52.71,52.72,44703.0,48.337,48.3644,48.2455,48.2546,44703.0
2018-05-02 14:55:00,52.73,52.76,52.71,52.71,38087.0,48.2638,48.2912,48.2455,48.2455,38087.0
2018-05-02 15:00:00,52.72,52.75,52.7,52.74,51613.0,48.2546,48.2821,48.2363,48.2729,51613.0
2018-05-02 15:05:00,52.74,52.8,52.73,52.78,44832.0,48.2729,48.3278,48.2638,48.3095,44832.0
2018-05-02 15:10:00,52.77,52.78,52.69,52.69,30278.0,48.3004,48.3095,48.2272,48.2272,30278.0
2018-05-02 15:15:00,52.69,52.69,52.6,52.61,62940.0,48.2272,48.2272,48.1448,48.1539,62940.0
2018-05-02 15:20:00,52.62,52.62,52.44,52.47,81130.0,48.1631,48.1631,47.9983,48.0258,81130.0
2018-05-02 15:25:00,52.48,52.49,52.43,52.46,55686.0,48.0349,48.0441,47.9892,48.0166,55686.0
2018-05-02 15:30:00,52.46,52.48,52.37,52.47,78675.0,48.0166,48.0349,47.9343,48.0258,78675.0
2018-05-02 15:35:00,52.46,52.46,52.39,52.43,73156.0,48.0166,48.0166,47.9526,47.9892,73156.0
2018-05-02 15:40:00,52.43,52.43,52.36,52.39,128851.0,47.9892,47.9892,47.9251,47.9526,128851.0
2018-05-02 15:45:00,52.38,52.38,52.27,52.29,131742.0,47.9434,47.9434,47.8427,47.861,131742.0
2018-05-02 15:50:00,52.29,52.3,52.24,52.28,115786.0,47.861,47.8702,47.8153,47.8519,115786.0
2018-05-02 15:55:00,52.27,52.28,52.19,52.21,323937.0,47.8427,47.8519,47.7695,47.7878,323937.0
2018-05-03 09:30:00,52.15,52.21,51.94,52.1,96653.0,47.7329,47.7878,47.5407,47.6871,96653.0
2018-05-03 09:35:00,52.1,52.35,52.08,52.23,106280.0,47.6871,47.9159,47.6688,47.8061,106280.0
2018-05-03 09:40:00,52.23,52.4,52.2,52.24,72722.0,47.8061,47.9617,47.7787,47.8153,72722.0
2018-05-03 09:45:00,52.25,52.34,52.14,52.34,61218.0,47.8244,47.9068,47.7237,47.9068,61218.0
2018-05-03 09:50:00,52.32,52.32,52.13,52.17,37401.0,47.8885,47.8885,47.7146,47.7512,37401.0
2018-05-03 09:55:00,52.19,52.34,52.17,52.24,76691.0,47.7695,47.9068,47.7512,47.8153,76691.0
2018-05-03 10:00:00,52.24,52.32,52.16,52.31,44380.0,47.8153,47.8885,47.742,47.8793,44380.0
2018-05-03 10:05:00,52.31,52.38,52.24,52.3,60472.0,47.8793,47.9434,47.8153,47.8702,60472.0
2018-05-03 10:10:00,52.3,52.3,52.05,52.05,54432.0,47.8702,47.8702,47.6414,47.6414,54432.0
2018-05-03 10:15:00,52.05,52.12,51.98,52.04,34275.0,47.6414,47.7054,47.5773,47.6322,34275.0
2018-05-03 10:20:00,52.05,52.05,51.88,51.96,52855.0,47.6414,47.6414,47.4858,47.559,52855.0
2018-05-03 10:25:00,51.96,51.98,51.83,51.85,41040.0,47.559,47.5773,47.44,47.4583,41040.0
2018-05-03 10:30:00,51.86,51.91,51.77,51.81,37114.0,47.4675,47.5132,47.3851,47.4217,37114.0
2018-05-03 10:35:00,51.8,51.82,51.66,51.77,55133.0,47.4125,47.4308,47.2844,47.3851,55133.0
2018-05-03 10:40:00,51.77,51.91,51.71,51.85,46008.0,47.3851,47.5132,47.3302,47.4583,46008.0
2018-05-03 10:45:00,51.82,51.94,51.8,51.87,42125.0,47.4308,47.5407,47.4125,47.4766,42125.0
2018-05-03 10:50:00,51.86,51.86,51.65,51.77,42088.0,47.4675,47.4675,47.2752,47.3851,42088.0
2018-05-03 10:55:00,51.76,51.76,51.64,51.74,39119.0,47.3759,47.3759,47.2661,47.3576,39119.0
2018-05-03 11:00:00,51.74,51.75,51.63,51.65,35022.0,47.3576,47.3668,47.2569,47.2752,35022.0
2018-05-03 11:05:00,51.65,51.83,51.63,51.79,51640.0,47.2752,47.44,47.2569,47.4034,51640.0
2018-05-03 11:10:00,51.79,51.98,51.78,51.89,51550.0,47.4034,47.5773,47.3942,47.4949,51550.0
2018-05-03 11:15:00,51.9,51.97,51.85,51.88,23237.0,47.5041,47.5681,47.4583,47.4858,23237.0
2018-05-03 11:20:00,51.88,51.88,51.73,51.79,35834.0,47.4858,47.4858,47.3485,47.4034,35834.0
2018-05-03 11:25:00,51.78,51.86,51.7,51.72,45097.0,47.3942,47.4675,47.321,47.3393,45097.0
2018-05-03 11:30:00,51.72,51.78,51.68,51.77,41038.0,47.3393,47.3942,47.3027,47.3851,41038.0
2018-05-03 11:35:00,51.78,51.81,51.66,51.66,33680.0,47.3942,47.4217,47.2844,47.2844,33680.0
2018-05-03 11:40:00,51.66,51.71,51.58,51.71,31597.0,47.2844,47.3302,47.2112,47.3302,31597.0
2018-05-03 11:45:00,51.72,51.93,51.7,51.89,29833.0,47.3393,47.5315,47.321,47.4949,29833.0
2018-05-03 11:50:00,51.89,51.93,51.83,51.85,27466.0,47.4949,47.5315,47.44,47.4583,27466.0
2018-05-03 11:55:00,51.84,51.89,51.78,51.79,29303.0,47.4491,47.4949,47.3942,47.4034,29303.0
2018-05-03 12:00:00,51.79,51.9,51.79,51.85,22923.0,47.4034,47.5041,47.4034,47.4583,22923.0
2018-05-03 12:05:00,51.86,51.99,51.86,51.88,26061.0,47.4675,47.5864,47.4675,47.4858,26061.0
2018-05-03 12:10:00,51.89,51.95,51.82,51.95,34635.0,47.4949,47.5498,47.4308,47.5498,34635.0
2018-05-03 12:15:00,51.95,51.96,51.75,51.77,52887.0,47.5498,47.559,47.3668,47.3851,52887.0
2018-05-03 12:20:00,51.77,51.81,51.7,51.7,35355.0,47.3851,47.4217,47.321,47.321,35355.0
2018-05-03 12:25:00,51.7,51.72,51.62,51.65,67303.0,47.321,47.3393,47.2478,47.2752,67303.0
2018-05-03 12:30:00,51.64,51.82,51.64,51.82,49698.0,47.2661,47.4308,47.2661,47.4308,49698.0
2018-05-03 12:35:00,51.83,52.03,51.83,52.0,35539.0,47.44,47.6231,47.44,47.5956,35539.0
2018-05-03 12:40:00,51.99,52.12,51.95,52.1,23890.0,47.5864,47.7054,47.5498,47.6871,23890.0
2018-05-03 12:45:00,52.11,52.16,52.03,52.08,35288.0,47.6963,47.742,47.6231,47.6688,35288.0
2018-05-03 12:50:00,52.09,52.25,52.07,52.23,33652.0,47.678,47.8244,47.6597,47.8061,33652.0
2018-05-03 12:55:00,52.23,52.36,52.2,52.34,72619.0,47.8061,47.9251,47.7787,47.9068,72619.0
2018-05-03 13:00:00,52.34,52.36,52.2,52.22,35895.0,47.9068,47.9251,47.7787,47.797,35895.0
2018-05-03 13:05:00,52.21,52.28,52.14,52.14,20076.0,47.7878,47.8519,47.7237,47.7237,20076.0
2018-05-03 13:10:00,52.13,52.21,52.1,52.2,21908.0,47.7146,47.7878,47.6871,47.7787,21908.0
2018-05-03 13:15:00,52.19,52.34,52.19,52.28,22884.0,47.7695,47.9068,47.7695,47.8519,22884.0
2018-05-03 13:20:00,52.29,52.35,52.23,52.24,29990.0,47.861,47.9159,47.8061,47.8153,29990.0
2018-05-03 13:25:00,52.25,52.29,52.17,52.27,20661.0,47.8244,47.861,47.7512,47.8427,20661.0
2018-05-03 13:30:00,52.27,52.43,52.18,52.41,37938.0,47.8427,47.9892,47.7603,47.9709,37938.0
2018-05-03 13:35:00,52.41,52.47,52.39,52.41,47332.0,47.9709,48.0258,47.9526,47.9709,47332.0
2018-05-03 13:40:00,52.41,52.46,52.37,52.41,35079.0,47.9709,48.0166,47.9343,47.9709,35079.0
2018-05-03 13:45:00,52.43,52.44,52.29,52.34,29600.0,47.9892,47.9983,47.861,47.9068,29600.0
2018-05-03 13:50:00,52.34,52.37,52.32,52.35,23845.0,47.9068,47.9343,47.8885,47.9159,23845.0
2018-05-03 13:55:00,52.36,52.42,52.31,52.31,20426.0,47.9251,47.98,47.8793,47.8793,20426.0
2018-05-03 14:00:00,52.31,52.33,52.28,52.31,23008.0,47.8793,47.8976,47.8519,47.8793,23008.0
2018-05-03 14:05:00,52.31,52.39,52.29,52.39,23193.0,47.8793,47.9526,47.861,47.9526,23193.0
2018-05-03 14:10:00,52.39,52.4,52.35,52.37,20444.0,47.9526,47.9617,47.9159,47.9343,20444.0
2018-05-03 14:15:00,52.37,52.4,52.33,52.35,23014.0,47.9343,47.9617,47.8976,47.9159,23014.0
2018-05-03 14:20:00,52.34,52.36,52.29,52.33,18774.0,47.9068,47.9251,47.861,47.8976,18774.0
2018-05-03 14:25:00,52.33,52.4,52.32,52.4,25201.0,47.8976,47.9617,47.8885,47.9617,25201.0
2018-05-03 14:30:00,52.41,52.52,52.38,52.48,106400.0,47.9709,48.0715,47.9434,48.0349,106400.0
2018-05-03 14:35:00,52.49,52.51,52.46,52.5,29246.0,48.0441,48.0624,48.0166,48.0532,29246.0
2018-05-03 14:40:00,52.5,52.54,52.43,52.47,32041.0,48.0532,48.0899,47.9892,48.0258,32041.0
2018-05-03 14:45:00,52.46,52.46,52.33,52.35,24293.0,48.0166,48.0166,47.8976,47.9159,24293.0
2018-05-03 14:50:00,52.34,52.38,52.32,52.36,26362.0,47.9068,47.9434,47.8885,47.9251,26362.0
2018-05-03 14:55:00,52.36,52.38,52.28,52.32,17778.0,47.9251,47.9434,47.8519,47.8885,17778.0
2018-05-03 15:00:00,52.33,52.41,52.32,52.4,32377.0,47.8976,47.9709,47.8885,47.9617,32377.0
2018-05-03 15:05:00,52.39,52.44,52.31,52.31,27531.0,47.9526,47.9983,47.8793,47.8793,27531.0
2018-05-03 15:10:00,52.3,52.36,52.27,52.34,34479.0,47.8702,47.9251,47.8427,47.9068,34479.0
2018-05-03 15:15:00,52.35,52.4,52.35,52.39,36032.0,47.9159,47.9617,47.9159,47.9526,36032.0
2018-05-03 15:20:00,52.38,52.4,52.32,52.38,38804.0,47.9434,47.9617,47.8885,47.9434,38804.0
2018-05-03 15:25:00,52.38,52.41,52.35,52.41,41675.0,47.9434,47.9709,47.9159,47.9709,41675.0
2018-05-03 15:30:00,52.41,52.47,52.41,52.44,63223.0,47.9709,48.0258,47.9709,47.9983,63223.0
2018-05-03 15:35:00,52.44,52.45,52.38,52.4,50329.0,47.9983,48.0075,47.9434,47.9617,50329.0
2018-05-03 15:40:00,52.4,52.41,52.34,52.34,59425.0,47.9617,47.9709,47.9068,47.9068,59425.0
2018-05-03 15:45:00,52.34,52.39,52.32,52.35,100881.0,47.9068,47.9526,47.8885,47.9159,100881.0
2018-05-03 15:50:00,52.35,52.35,52.16,52.17,167951.0,47.9159,47.9159,47.742,47.7512,167951.0
2018-05-03 15:55:00,52.17,52.24,52.09,52.22,189864.0,47.7512,47.8153,47.678,47.797,189864.0
2018-05-04 09:30:00,52.0,52.24,51.9,52.24,101899.0,47.5956,47.8153,47.5041,47.8153,101899.0
2018-05-04 09:35:00,52.23,52.23,52.05,52.18,38643.0,47.8061,47.8061,47.6414,47.7603,38643.0
2018-05-04 09:40:00,52.18,52.3,52.14,52.27,34892.0,47.7603,47.8702,47.7237,47.8427,34892.0
2018-05-04 09:45:00,52.26,52.34,52.25,52.27,53849.0,47.8336,47.9068,47.8244,47.8427,53849.0
2018-05-04 09:50:00,52.26,52.26,52.13,52.17,33715.0,47.8336,47.8336,47.7146,47.7512,33715.0
2018-05-04 09:55:00,52.16,52.16,52.01,52.02,46108.0,47.742,47.742,47.6047,47.6139,46108.0
2018-05-04 10:00:00,52.01,52.05,51.96,51.98,60038.0,47.6047,47.6414,47.559,47.5773,60038.0
2018-05-04 10:05:00,51.97,52.06,51.95,52.05,48094.0,47.5681,47.6505,47.5498,47.6414,48094.0
2018-05-04 10:10:00,52.05,52.14,52.02,52.14,24756.0,47.6414,47.7237,47.6139,47.7237,24756.0
2018-05-04 10:15:00,52.15,52.16,52.01,52.04,38936.0,47.7329,47.742,47.6047,47.6322,38936.0
2018-05-04 10:20:00,52.04,52.08,52.01,52.07,23064.0,47.6322,47.6688,47.6047,47.6597,23064.0
2018-05-04 10:25:00,52.08,52.27,52.07,52.27,29029.0,47.6688,47.8427,47.6597,47.8427,29029.0
2018-05-04 10:30:00,52.27,52.36,52.24,52.33,30143.0,47.8427,47.9251,47.8153,47.8976,30143.0
2018-05-04 10:35:00,52.34,52.36,52.3,52.35,114132.0,47.9068,47.9251,47.8702,47.9159,114132.0
2018-05-04 10:40:00,52.36,52.37,52.23,52.25,78139.0,47.9251,47.9343,47.8061,47.8244,78139.0
2018-05-04 10:45:00,52.26,52.35,52.25,52.34,27726.0,47.8336,47.9159,47.8244,47.9068,27726.0
2018-05-04 10:50:00,52.34,52.38,52.28,52.32,25785.0,47.9068,47.9434,47.8519,47.8885,25785.0
2018-05-04 10:55:00,52.32,52.5,52.32,52.41,45206.0,47.8885,48.0532,47.8885,47.9709,45206.0
2018-05-04 11:00:00,52.42,52.47,52.32,52.32,28841.0,47.98,48.0258,47.8885,47.8885,28841.0
2018-05-04 11:05:00,52.32,52.6,52.31,52.53,41719.0,47.8885,48.1448,47.8793,48.0807,41719.0
2018-05-04 11:10:00,52.54,52.56,52.49,52.52,29907.0,48.0899,48.1082,48.0441,48.0715,29907.0
2018-05-04 11:15:00,52.51,52.61,52.51,52.59,26538.0,48.0624,48.1539,48.0624,48.1356,26538.0
2018-05-04 11:20:00,52.6,52.77,52.6,52.76,38862.0,48.1448,48.3004,48.1448,48.2912,38862.0
2018-05-04 11:25:00,52.77,52.8,52.71,52.78,34300.0,48.3004,48.3278,48.2455,48.3095,34300.0
2018-05-04 11:30:00,52.78,52.87,52.77,52.84,26442.0,48.3095,48.3919,48.3004,48.3644,26442.0
2018-05-04 11:35:00,52.83,52.85,52.75,52.75,25555.0,48.3553,48.3736,48.2821,48.2821,25555.0
2018-05-04 11:40:00,52.77,52.87,52.74,52.84,24172.0,48.3004,48.3919,48.2729,48.3644,24172.0
2018-05-04 11:45:00,52.84,52.88,52.76,52.8,24432.0,48.3644,48.4011,48.2912,48.3278,24432.0
2018-05-04 11:50:00,52.81,52.87,52.79,52.79,38622.0,48.337,48.3919,48.3187,48.3187,38622.0
2018-05-04 11:55:00,52.8,52.89,52.77,52.83,27175.0,48.3278,48.4102,48.3004,48.3553,27175.0
2018-05-04 12:00:00,52.84,52.85,52.78,52.8,18100.0,48.3644,48.3736,48.3095,48.3278,18100.0
2018-05-04 12:05:00,52.79,52.83,52.75,52.75,24971.0,48.3187,48.3553,48.2821,48.2821,24971.0
2018-05-04 12:10:00,52.76,52.77,52.7,52.74,17879.0,48.2912,48.3004,48.2363,48.2729,17879.0
2018-05-04 12:15:00,52.75,52.76,52.69,52.75,25902.0,48.2821,48.2912,48.2272,48.2821,25902.0
2018-05-04 12:20:00,52.74,52.76,52.66,52.68,34878.0,48.2729,48.2912,48.1997,48.218,34878.0
2018-05-04 12:25:00,52.68,52.71,52.65,52.69,22060.0,48.218,48.2455,48.1905,48.2272,22060.0
2018-05-04 12:30:00,52.68,52.71,52.67,52.68,40984.0,48.218,48.2455,48.2088,48.218,40984.0
2018-05-04 12:35:00,52.68,52.71,52.65,52.68,24937.0,48.218,48.2455,48.1905,48.218,24937.0
2018-05-04 12:40:00,52.67,52.72,52.67,52.72,20450.0,48.2088,48.2546,48.2088,48.2546,20450.0
2018-05-04 12:45:00,52.72,52.76,52.69,52.76,30679.0,48.2546,48.2912,48.2272,48.2912,30679.0
2018-05-04 12:50:00,52.76,52.8,52.72,52.76,30268.0,48.2912,48.3278,48.2546,48.2912,30268.0
2018-05-04 12:55:00,52.76,52.79,52.71,52.76,30721.0,48.2912,48.3187,48.2455,48.2912,30721.0
2018-05-04 13:00:00,52.77,52.79,52.73,52.77,23541.0,48.3004,48.3187,48.2638,48.3004,23541.0
2018-05-04 13:05:00,52.77,52.83,52.75,52.8,61405.0,48.3004,48.3553,48.2821,48.3278,61405.0
2018-05-04 13:10:00,52.79,52.79,52.72,52.73,24711.0,48.3187,48.3187,48.2546,48.2638,24711.0
2018-05-04 13:15:00,52.73,52.79,52.73,52.79,20516.0,48.2638,48.3187,48.2638,48.3187,20516.0
2018-05-04 13:20:00,52.79,52.83,52.78,52.79,19378.0,48.3187,48.3553,48.3095,48.3187,19378.0
2018-05-04 13:25:00,52.8,52.84,52.78,52.78,19283.0,48.3278,48.3644,48.3095,48.3095,19283.0
2018-05-04 13:30:00,52.77,52.84,52.76,52.77,28411.0,48.3004,48.3644,48.2912,48.3004,28411.0
2018-05-04 13:35:00,52.77,52.8,52.7,52.71,24548.0,48.3004,48.3278,48.2363,48.2455,24548.0
2018-05-04 13:40:00,52.72,52.82,52.71,52.81,21194.0,48.2546,48.3461,48.2455,48.337,21194.0
2018-05-04 13:45:00,52.81,52.84,52.78,52.79,25678.0,48.337,48.3644,48.3095,48.3187,25678.0
2018-05-04 13:50:00,52.79,52.79,52.74,52.76,21039.0,48.3187,48.3187,48.2729,48.2912,21039.0
2018-05-04 13:55:00,52.76,52.83,52.75,52.83,14751.0,48.2912,48.3553,48.2821,48.3553,14751.0
2018-05-04 14:00:00,52.82,52.88,52.78,52.86,31147.0,48.3461,48.4011,48.3095,48.3828,31147.0
2018-05-04 14:05:00,52.86,52.96,52.83,52.92,51133.0,48.3828,48.4743,48.3553,48.4377,51133.0
2018-05-04 14:10:00,52.92,52.96,52.91,52.91,24310.0,48.4377,48.4743,48.4285,48.4285,24310.0
2018-05-04 14:15:00,52.92,52.95,52.91,52.93,20312.0,48.4377,48.4651,48.4285,48.4468,20312.0
2018-05-04 14:20:00,52.94,53.03,52.93,53.02,35160.0,48.456,48.5384,48.4468,48.5292,35160.0
2018-05-04 14:25:00,53.03,53.1,53.01,53.07,47700.0,48.5384,48.6024,48.52,48.575,47700.0
2018-05-04 14:30:00,53.07,53.08,53.0,53.01,35765.0,48.575,48.5841,48.5109,48.52,35765.0
2018-05-04 14:35:00,53.01,53.04,52.97,52.99,30623.0,48.52,48.5475,48.4834,48.5017,30623.0
2018-05-04 14:40:00,53.0,53.05,52.99,53.03,39147.0,48.5109,48.5567,48.5017,48.5384,39147.0
2018-05-04 14:45:00,53.04,53.06,52.99,52.99,28261.0,48.5475,48.5658,48.5017,48.5017,28261.0
2018-05-04 14:50:00,52.99,53.03,52.98,53.0,27284.0,48.5017,48.5384,48.4926,48.5109,27284.0
2018-05-04 14:55:00,53.0,53.02,52.91,52.93,40085.0,48.5109,48.5292,48.4285,48.4468,40085.0
2018-05-04 15:00:00,52.93,53.05,52.93,53.04,33521.0,48.4468,48.5567,48.4468,48.5475,33521.0
2018-05-04 15:05:00,53.04,53.05,52.97,53.02,40418.0,48.5475,48.5567,48.4834,48.5292,40418.0
2018-05-04 15:10:00,53.02,53.06,53.0,53.01,33958.0,48.5292,48.5658,48.5109,48.52,33958.0
2018-05-04 15:15:00,53.01,53.03,53.0,53.02,44313.0,48.52,48.5384,48.5109,48.5292,44313.0
2018-05-04 15:20:00,53.01,53.03,52.99,53.0,24259.0,48.52,48.5384,48.5017,48.5109,24259.0
2018-05-04 15:25:00,53.0,53.05,53.0,53.03,37878.0,48.5109,48.5567,48.5109,48.5384,37878.0
2018-05-04 15:30:00,53.02,53.03,52.94,52.98,35819.0,48.5292,48.5384,48.456,48.4926,35819.0
2018-05-04 15:35:00,52.98,53.0,52.92,52.92,22830.0,48.4926,48.5109,48.4377,48.4377,22830.0
2018-05-04 15:40:00,52.93,52.94,52.89,52.9,64758.0,48.4468,48.456,48.4102,48.4194,64758.0
2018-05-04 15:45:00,52.89,52.9,52.79,52.81,106422.0,48.4102,48.4194,48.3187,48.337,106422.0
2018-05-04 15:50:00,52.81,52.81,52.73,52.77,97502.0,48.337,48.337,48.2638,48.3004,97502.0
2018-05-04 15:55:00,52.76,52.8,52.74,52.79,247007.0,48.2912,48.3278,48.2729,48.3187,247007.0
2018-05-07 09:30:00,52.8,52.94,52.7,52.91,83871.0,48.3278,48.456,48.2363,48.4285,83871.0
2018-05-07 09:35:00,52.89,52.9,52.56,52.62,56657.0,48.4102,48.4194,48.1082,48.1631,56657.0
2018-05-07 09:40:00,52.61,52.63,52.3,52.32,45622.0,48.1539,48.1722,47.8702,47.8885,45622.0
2018-05-07 09:45:00,52.33,52.35,52.24,52.28,40437.0,47.8976,47.9159,47.8153,47.8519,40437.0
2018-05-07 09:50:00,52.28,52.46,52.28,52.46,58402.0,47.8519,48.0166,47.8519,48.0166,58402.0
2018-05-07 09:55:00,52.43,52.49,52.35,52.44,73538.0,47.9892,48.0441,47.9159,47.9983,73538.0
2018-05-07 10:00:00,52.44,52.49,52.35,52.49,42025.0,47.9983,48.0441,47.9159,48.0441,42025.0
2018-05-07 10:05:00,52.5,52.54,52.25,52.28,80561.0,48.0532,48.0899,47.8244,47.8519,80561.0
2018-05-07 10:10:00,52.28,52.36,52.24,52.29,33594.0,47.8519,47.9251,47.8153,47.861,33594.0
2018-05-07 10:15:00,52.29,52.36,52.28,52.3,25953.0,47.861,47.9251,47.8519,47.8702,25953.0
2018-05-07 10:20:00,52.31,52.31,52.21,52.24,28962.0,47.8793,47.8793,47.7878,47.8153,28962.0
2018-05-07 10:25:00,52.25,52.29,52.18,52.22,26101.0,47.8244,47.861,47.7603,47.797,26101.0
2018-05-07 10:30:00,52.23,52.3,52.21,52.29,32754.0,47.8061,47.8702,47.7878,47.861,32754.0
2018-05-07 10:35:00,52.29,52.33,52.1,52.1,47405.0,47.861,47.8976,47.6871,47.6871,47405.0
2018-05-07 10:40:00,52.11,52.14,52.06,52.1,29672.0,47.6963,47.7237,47.6505,47.6871,29672.0
2018-05-07 10:45:00,52.11,52.21,52.07,52.18,29507.0,47.6963,47.7878,47.6597,47.7603,29507.0
2018-05-07 10:50:00,52.17,52.18,52.11,52.15,27514.0,47.7512,47.7603,47.6963,47.7329,27514.0
2018-05-07 10:55:00,52.16,52.18,52.04,52.1,40501.0,47.742,47.7603,47.6322,47.6871,40501.0
2018-05-07 11:00:00,52.09,52.11,52.0,52.01,44674.0,47.678,47.6963,47.5956,47.6047,44674.0
2018-05-07 11:05:00,52.01,52.07,51.98,52.06,57359.0,47.6047,47.6597,47.5773,47.6505,57359.0
2018-05-07 11:10:00,52.06,52.13,52.05,52.1,34762.0,47.6505,47.7146,47.6414,47.6871,34762.0
2018-05-07 11:15:00,52.11,52.18,52.08,52.13,35703.0,47.6963,47.7603,47.6688,47.7146,35703.0
2018-05-07 11:20:00,52.14,52.17,52.1,52.15,33016.0,47.7237,47.7512,47.6871,47.7329,33016.0
2018-05-07 11:25:00,52.15,52.2,52.12,52.18,35248.0,47.7329,47.7787,47.7054,47.7603,35248.0
2018-05-07 11:30:00,52.17,52.17,52.03,52.05,50092.0,47.7512,47.7512,47.6231,47.6414,50092.0
2018-05-07 11:35:00,52.05,52.09,52.03,52.06,30181.0,47.6414,47.678,47.6231,47.6505,30181.0
2018-05-07 11:40:00,52.06,52.12,52.02,52.07,42898.0,47.6505,47.7054,47.6139,47.6597,42898.0
2018-05-07 11:45:00,52.07,52.09,52.01,52.05,28975.0,47.6597,47.678,47.6047,47.6414,28975.0
2018-05-07 11:50:00,52.05,52.09,52.03,52.04,25305.0,47.6414,47.678,47.6231,47.6322,25305.0
2018-05-07 11:55:00,52.04,52.09,52.03,52.09,14995.0,47.6322,47.678,47.6231,47.678,14995.0
2018-05-07 12:00:00,52.09,52.13,52.08,52.12,28623.0,47.678,47.7146,47.6688,47.7054,28623.0
2018-05-07 12:05:00,52.13,52.13,52.08,52.1,23147.0,47.7146,47.7146,47.6688,47.6871,23147.0
2018-05-07 12:10:00,52.09,52.13,52.07,52.11,16083.0,47.678,47.7146,47.6597,47.6963,16083.0
2018-05-07 12:15:00,52.11,52.16,52.09,52.15,51857.0,47.6963,47.742,47.678,47.7329,51857.0
2018-05-07 12:20:00,52.16,52.19,52.1,52.11,32269.0,47.742,47.7695,47.6871,47.6963,32269.0
2018-05-07 12:25:00,52.12,52.12,52.07,52.08,26195.0,47.7054,47.7054,47.6597,47.6688,26195.0
2018-05-07 12:30:00,52.09,52.14,52.07,52.14,50057.0,47.678,47.7237,47.6597,47.7237,50057.0
2018-05-07 12:35:00,52.14,52.15,52.12,52.14,13657.0,47.7237,47.7329,47.7054,47.7237,13657.0
2018-05-07 12:40:00,52.13,52.14,52.1,52.1,21332.0,47.7146,47.7237,47.6871,47.6871,21332.0
2018-05-07 12:45:00,52.11,52.15,52.1,52.12,30180.0,47.6963,47.7329,47.6871,47.7054,30180.0
2018-05-07 12:50:00,52.13,52.13,52.11,52.13,15115.0,47.7146,47.7146,47.6963,47.7146,15115.0
2018-05-07 12:55:00,52.13,52.14,52.11,52.14,28539.0,47.7146,47.7237,47.6963,47.7237,28539.0
2018-05-07 13:00:00,52.14,52.14,52.1,52.11,32709.0,47.7237,47.7237,47.6871,47.6963,32709.0
2018-05-07 13:05:00,52.12,52.13,52.06,52.08,36402.0,47.7054,47.7146,47.6505,47.6688,36402.0
2018-05-07 13:10:00,52.09,52.16,52.08,52.12,42923.0,47.678,47.742,47.6688,47.7054,42923.0
2018-05-07 13:15:00,52.11,52.13,52.08,52.13,24117.0,47.6963,47.7146,47.6688,47.7146,24117.0
2018-05-07 13:20:00,52.13,52.17,52.12,52.13,44607.0,47.7146,47.7512,47.7054,47.7146,44607.0
2018-05-07 13:25:00,52.12,52.16,52.11,52.13,21964.0,47.7054,47.742,47.6963,47.7146,21964.0
2018-05-07 13:30:00,52.13,52.15,52.12,52.14,20375.0,47.7146,47.7329,47.7054,47.7237,20375.0
2018-05-07 13:35:00,52.15,52.17,52.12,52.16,21482.0,47.7329,47.7512,47.7054,47.742,21482.0
2018-05-07 13:40:00,52.15,52.17,52.15,52.15,22182.0,47.7329,47.7512,47.7329,47.7329,22182.0
2018-05-07 13:45:00,52.16,52.19,52.15,52.19,17993.0,47.742,47.7695,47.7329,47.7695,17993.0
2018-05-07 13:50:00,52.19,52.24,52.17,52.24,18933.0,47.7695,47.8153,47.7512,47.8153,18933.0
2018-05-07 13:55:00,52.24,52.26,52.22,52.23,26746.0,47.8153,47.8336,47.797,47.8061,26746.0
2018-05-07 14:00:00,52.23,52.23,52.2,52.21,13950.0,47.8061,47.8061,47.7787,47.7878,13950.0
2018-05-07 14:05:00,52.22,52.24,52.2,52.24,12986.0,47.797,47.8153,47.7787,47.8153,12986.0
2018-05-07 14:10:00,52.24,52.28,52.23,52.27,23986.0,47.8153,47.8519,47.8061,47.8427,23986.0
2018-05-07 14:15:00,52.28,52.31,52.26,52.3,29253.0,47.8519,47.8793,47.8336,47.8702,29253.0
2018-05-07 14:20:00,52.3,52.31,52.28,52.29,29954.0,47.8702,47.8793,47.8519,47.861,29954.0
2018-05-07 14:25:00,52.29,52.31,52.21,52.28,36956.0,47.861,47.8793,47.7878,47.8519,36956.0
2018-05-07 14:30:00,52.27,52.32,52.26,52.3,28470.0,47.8427,47.8885,47.8336,47.8702,28470.0
2018-05-07 14:35:00,52.29,52.3,52.21,52.22,31352.0,47.861,47.8702,47.7878,47.797,31352.0
2018-05-07 14:40:00,52.22,52.24,52.2,52.24,43455.0,47.797,47.8153,47.7787,47.8153,43455.0
2018-05-07 14:45:00,52.25,52.27,52.21,52.21,33413.0,47.8244,47.8427,47.7878,47.7878,33413.0
2018-05-07 14:50:00,52.22,52.23,52.14,52.14,49351.0,47.797,47.8061,47.7237,47.7237,49351.0
2018-05-07 14:55:00,52.15,52.17,52.1,52.11,46625.0,47.7329,47.7512,47.6871,47.6963,46625.0
2018-05-07 15:00:00,52.11,52.11,52.05,52.09,69593.0,47.6963,47.6963,47.6414,47.678,69593.0
2018-05-07 15:05:00,52.09,52.13,52.08,52.1,54528.0,47.678,47.7146,47.6688,47.6871,54528.0
2018-05-07 15:10:00,52.11,52.13,52.03,52.04,78929.0,47.6963,47.7146,47.6231,47.6322,78929.0
2018-05-07 15:15:00,52.04,52.07,51.99,52.0,84597.0,47.6322,47.6597,47.5864,47.5956,84597.0
2018-05-07 15:20:00,52.0,52.02,51.95,51.95,80423.0,47.5956,47.6139,47.5498,47.5498,80423.0
2018-05-07 15:25:00,51.95,52.02,51.95,52.01,104289.0,47.5498,47.6139,47.5498,47.6047,104289.0
2018-05-07 15:30:00,52.0,52.06,51.99,52.04,86191.0,47.5956,47.6505,47.5864,47.6322,86191.0
2018-05-07 15:35:00,52.03,52.04,52.01,52.02,87616.0,47.6231,47.6322,47.6047,47.6139,87616.0
2018-05-07 15:40:00,52.01,52.03,51.99,52.0,118662.0,47.6047,47.6231,47.5864,47.5956,118662.0
2018-05-07 15:45:00,52.0,52.02,51.98,52.0,136678.0,47.5956,47.6139,47.5773,47.5956,136678.0
2018-05-07 15:50:00,52.01,52.01,51.95,51.98,122793.0,47.6047,47.6047,47.5498,47.5773,122793.0
2018-05-07 15:55:00,51.98,52.02,51.95,52.01,380501.0,47.5773,47.6139,47.5498,47.6047,380501.0
2018-05-08 09:30:00,52.17,52.17,51.98,52.05,128740.0,47.7512,47.7512,47.5773,47.6414,128740.0
2018-05-08 09:35:00,52.05,52.11,51.94,52.1,123669.0,47.6414,47.6963,47.5407,47.6871,123669.0
2018-05-08 09:40:00,52.1,52.18,52.05,52.13,66038.0,47.6871,47.7603,47.6414,47.7146,66038.0
2018-05-08 09:45:00,52.14,52.2,52.09,52.14,85217.0,47.7237,47.7787,47.678,47.7237,85217.0
2018-05-08 09:50:00,52.14,52.31,52.13,52.25,169735.0,47.7237,47.8793,47.7146,47.8244,169735.0
2018-05-08 09:55:00,52.25,52.25,52.11,52.16,94314.0,47.8244,47.8244,47.6963,47.742,94314.0
2018-05-08 10:00:00,52.16,52.21,52.12,52.19,110545.0,47.742,47.7878,47.7054,47.7695,110545.0
2018-05-08 10:05:00,52.18,52.2,52.09,52.17,134465.0,47.7603,47.7787,47.678,47.7512,134465.0
2018-05-08 10:10:00,52.17,52.2,52.1,52.11,45583.0,47.7512,47.7787,47.6871,47.6963,45583.0
2018-05-08 10:15:00,52.11,52.15,52.11,52.14,52654.0,47.6963,47.7329,47.6963,47.7237,52654.0
2018-05-08 10:20:00,52.13,52.15,51.99,52.01,65200.0,47.7146,47.7329,47.5864,47.6047,65200.0
2018-05-08 10:25:00,52.0,52.14,52.0,52.13,32358.0,47.5956,47.7237,47.5956,47.7146,32358.0
2018-05-08 10:30:00,52.13,52.2,52.1,52.13,61827.0,47.7146,47.7787,47.6871,47.7146,61827.0
2018-05-08 10:35:00,52.14,52.15,52.08,52.09,145953.0,47.7237,47.7329,47.6688,47.678,145953.0
2018-05-08 10:40:00,52.09,52.15,52.05,52.11,107792.0,47.678,47.7329,47.6414,47.6963,107792.0
2018-05-08 10:45:00,52.12,52.15,52.07,52.15,63735.0,47.7054,47.7329,47.6597,47.7329,63735.0
2018-05-08 10:50:00,52.15,52.18,52.13,52.16,107970.0,47.7329,47.7603,47.7146,47.742,107970.0
2018-05-08 10:55:00,52.17,52.19,52.13,52.13,105472.0,47.7512,47.7695,47.7146,47.7146,105472.0
2018-05-08 11:00:00,52.13,52.18,52.13,52.18,76959.0,47.7146,47.7603,47.7146,47.7603,76959.0
2018-05-08 11:05:00,52.17,52.18,52.14,52.15,99946.0,47.7512,47.7603,47.7237,47.7329,99946.0
2018-05-08 11:10:00,52.16,52.52,52.15,52.49,189046.0,47.742,48.0715,47.7329,48.0441,189046.0
2018-05-08 11:15:00,52.49,52.8,52.48,52.77,235399.0,48.0441,48.3278,48.0349,48.3004,235399.0
2018-05-08 11:20:00,52.77,53.07,52.64,52.86,151455.0,48.3004,48.575,48.1814,48.3828,151455.0
2018-05-08 11:25:00,52.87,53.07,52.87,52.98,75916.0,48.3919,48.575,48.3919,48.4926,75916.0
2018-05-08 11:30:00,52.97,53.02,52.82,52.84,119417.0,48.4834,48.5292,48.3461,48.3644,119417.0
2018-05-08 11:35:00,52.85,52.9,52.43,52.46,106769.0,48.3736,48.4194,47.9892,48.0166,106769.0
2018-05-08 11:40:00,52.45,52.81,52.44,52.77,49722.0,48.0075,48.337,47.9983,48.3004,49722.0
2018-05-08 11:45:00,52.78,52.83,52.7,52.71,46639.0,48.3095,48.3553,48.2363,48.2455,46639.0
2018-05-08 11:50:00,52.7,52.7,52.58,52.61,34211.0,48.2363,48.2363,48.1265,48.1539,34211.0
2018-05-08 11:55:00,52.59,52.6,52.53,52.57,52060.0,48.1356,48.1448,48.0807,48.1173,52060.0
2018-05-08 12:00:00,52.57,52.58,52.46,52.53,44235.0,48.1173,48.1265,48.0166,48.0807,44235.0
2018-05-08 12:05:00,52.54,52.56,52.45,52.53,29530.0,48.0899,48.1082,48.0075,48.0807,29530.0
2018-05-08 12:10:00,52.52,52.58,52.47,52.57,50253.0,48.0715,48.1265,48.0258,48.1173,50253.0
2018-05-08 12:15:00,52.56,52.61,52.43,52.44,37282.0,48.1082,48.1539,47.9892,47.9983,37282.0
2018-05-08 12:20:00,52.45,52.51,52.43,52.48,26764.0,48.0075,48.0624,47.9892,48.0349,26764.0
2018-05-08 12:25:00,52.48,52.5,52.35,52.39,28572.0,48.0349,48.0532,47.9159,47.9526,28572.0
2018-05-08 12:30:00,52.38,52.42,52.31,52.35,30454.0,47.9434,47.98,47.8793,47.9159,30454.0
2018-05-08 12:35:00,52.34,52.43,52.31,52.42,34343.0,47.9068,47.9892,47.8793,47.98,34343.0
2018-05-08 12:40:00,52.42,52.44,52.36,52.4,29783.0,47.98,47.9983,47.9251,47.9617,29783.0
2018-05-08 12:45:00,52.41,52.46,52.39,52.39,28841.0,47.9709,48.0166,47.9526,47.9526,28841.0
2018-05-08 12:50:00,52.4,52.41,52.32,52.36,64837.0,47.9617,47.9709,47.8885,47.9251,64837.0
2018-05-08 12:55:00,52.36,52.4,52.31,52.39,66387.0,47.9251,47.9617,47.8793,47.9526,66387.0
2018-05-08 13:00:00,52.39,52.51,52.38,52.43,33717.0,47.9526,48.0624,47.9434,47.9892,33717.0
2018-05-08 13:05:00,52.43,52.46,52.42,52.42,26097.0,47.9892,48.0166,47.98,47.98,26097.0
2018-05-08 13:10:00,52.41,52.41,52.31,52.36,38433.0,47.9709,47.9709,47.8793,47.9251,38433.0
2018-05-08 13:15:00,52.35,52.42,52.34,52.42,23545.0,47.9159,47.98,47.9068,47.98,23545.0
2018-05-08 13:20:00,52.41,52.43,52.35,52.41,20347.0,47.9709,47.9892,47.9159,47.9709,20347.0
2018-05-08 13:25:00,52.4,52.48,52.4,52.41,27266.0,47.9617,48.0349,47.9617,47.9709,27266.0
2018-05-08 13:30:00,52.42,52.44,52.41,52.43,17978.0,47.98,47.9983,47.9709,47.9892,17978.0
2018-05-08 13:35:00,52.44,52.46,52.37,52.38,15427.0,47.9983,48.0166,47.9343,47.9434,15427.0
2018-05-08 13:40:00,52.38,52.46,52.36,52.46,27285.0,47.9434,48.0166,47.9251,48.0166,27285.0
2018-05-08 13:45:00,52.46,52.49,52.43,52.45,23639.0,48.0166,48.0441,47.9892,48.0075,23639.0
2018-05-08 13:50:00,52.44,52.5,52.43,52.49,31696.0,47.9983,48.0532,47.9892,48.0441,31696.0
2018-05-08 13:55:00,52.49,52.49,52.32,52.37,31399.0,48.0441,48.0441,47.8885,47.9343,31399.0
2018-05-08 14:00:00,52.36,52.41,52.31,52.38,35599.0,47.9251,47.9709,47.8793,47.9434,35599.0
2018-05-08 14:05:00,52.37,52.38,52.27,52.29,38551.0,47.9343,47.9434,47.8427,47.861,38551.0
2018-05-08 14:10:00,52.28,52.34,52.21,52.25,103160.0,47.8519,47.9068,47.7878,47.8244,103160.0
2018-05-08 14:15:00,52.24,52.28,52.15,52.18,29831.0,47.8153,47.8519,47.7329,47.7603,29831.0
2018-05-08 14:20:00,52.2,52.23,52.14,52.19,30273.0,47.7787,47.8061,47.7237,47.7695,30273.0
2018-05-08 14:25:00,52.2,52.24,52.12,52.21,47654.0,47.7787,47.8153,47.7054,47.7878,47654.0
2018-05-08 14:30:00,52.21,52.24,52.16,52.23,27867.0,47.7878,47.8153,47.742,47.8061,27867.0
2018-05-08 14:35:00,52.23,52.24,52.13,52.14,30462.0,47.8061,47.8153,47.7146,47.7237,30462.0
2018-05-08 14:40:00,52.13,52.13,52.06,52.09,37951.0,47.7146,47.7146,47.6505,47.678,37951.0
2018-05-08 14:45:00,52.1,52.16,52.08,52.15,33099.0,47.6871,47.742,47.6688,47.7329,33099.0
2018-05-08 14:50:00,52.14,52.24,52.13,52.2,42195.0,47.7237,47.8153,47.7146,47.7787,42195.0
2018-05-08 14:55:00,52.19,52.2,52.11,52.12,30723.0,47.7695,47.7787,47.6963,47.7054,30723.0
2018-05-08 15:00:00,52.12,52.19,52.07,52.18,42661.0,47.7054,47.7695,47.6597,47.7603,42661.0
2018-05-08 15:05:00,52.19,52.23,52.18,52.23,31678.0,47.7695,47.8061,47.7603,47.8061,31678.0
2018-05-08 15:10:00,52.22,52.26,52.2,52.24,49748.0,47.797,47.8336,47.7787,47.8153,49748.0
2018-05-08 15:15:00,52.25,52.25,52.19,52.2,53705.0,47.8244,47.8244,47.7695,47.7787,53705.0
2018-05-08 15:20:00,52.21,52.26,52.2,52.24,51194.0,47.7878,47.8336,47.7787,47.8153,51194.0
2018-05-08 15:25:00,52.25,52.32,52.24,52.3,41640.0,47.8244,47.8885,47.8153,47.8702,41640.0
2018-05-08 15:30:00,52.3,52.4,52.27,52.37,60611.0,47.8702,47.9617,47.8427,47.9343,60611.0
2018-05-08 15:35:00,52.37,52.41,52.36,52.37,55597.0,47.9343,47.9709,47.9251,47.9343,55597.0
2018-05-08 15:40:00,52.36,52.38,52.3,52.3,70644.0,47.9251,47.9434,47.8702,47.8702,70644.0
2018-05-08 15:45:00,52.29,52.33,52.25,52.3,102939.0,47.861,47.8976,47.8244,47.8702,102939.0
2018-05-08 15:50:00,52.31,52.37,52.31,52.33,89903.0,47.8793,47.9343,47.8793,47.8976,89903.0
2018-05-08 15:55:00,52.33,52.36,52.28,52.35,196648.0,47.8976,47.9251,47.8519,47.9159,196648.0
2018-05-09 09:30:00,52.12,52.36,51.98,52.11,106251.0,47.7054,47.9251,47.5773,47.6963,106251.0
2018-05-09 09:35:00,52.09,52.24,51.98,52.07,49004.0,47.678,47.8153,47.5773,47.6597,49004.0
2018-05-09 09:40:00,52.06,52.24,52.04,52.07,39742.0,47.6505,47.8153,47.6322,47.6597,39742.0
2018-05-09 09:45:00,52.08,52.19,52.04,52.17,33511.0,47.6688,47.7695,47.6322,47.7512,33511.0
2018-05-09 09:50:00,52.18,52.28,52.15,52.16,30622.0,47.7603,47.8519,47.7329,47.742,30622.0
2018-05-09 09:55:00,52.15,52.25,52.1,52.24,21681.0,47.7329,47.8244,47.6871,47.8153,21681.0
2018-05-09 10:00:00,52.23,52.39,52.2,52.37,33741.0,47.8061,47.9526,47.7787,47.9343,33741.0
2018-05-09 10:05:00,52.34,52.4,52.27,52.29,43413.0,47.9068,47.9617,47.8427,47.861,43413.0
2018-05-09 10:10:00,52.3,52.32,52.22,52.28,57590.0,47.8702,47.8885,47.797,47.8519,57590.0
2018-05-09 10:15:00,52.28,52.28,52.15,52.15,31934.0,47.8519,47.8519,47.7329,47.7329,31934.0
2018-05-09 10:20:00,52.15,52.15,52.08,52.12,33132.0,47.7329,47.7329,47.6688,47.7054,33132.0
2018-05-09 10:25:00,52.12,52.13,52.0,52.02,39998.0,47.7054,47.7146,47.5956,47.6139,39998.0
2018-05-09 10:30:00,52.03,52.1,51.97,52.03,26873.0,47.6231,47.6871,47.5681,47.6231,26873.0
2018-05-09 10:35:00,52.03,52.08,51.95,51.96,30575.0,47.6231,47.6688,47.5498,47.559,30575.0
2018-05-09 10:40:00,51.97,51.99,51.88,51.98,52260.0,47.5681,47.5864,47.4858,47.5773,52260.0
2018-05-09 10:45:00,51.97,52.06,51.97,51.98,32724.0,47.5681,47.6505,47.5681,47.5773,32724.0
2018-05-09 10:50:00,52.0,52.02,51.95,51.95,28842.0,47.5956,47.6139,47.5498,47.5498,28842.0
2018-05-09 10:55:00,51.94,52.04,51.94,51.98,34425.0,47.5407,47.6322,47.5407,47.5773,34425.0
2018-05-09 11:00:00,51.98,52.01,51.92,51.93,22437.0,47.5773,47.6047,47.5224,47.5315,22437.0
2018-05-09 11:05:00,51.92,51.92,51.81,51.87,23141.0,47.5224,47.5224,47.4217,47.4766,23141.0
2018-05-09 11:10:00,51.86,51.87,51.75,51.85,32360.0,47.4675,47.4766,47.3668,47.4583,32360.0
2018-05-09 11:15:00,51.85,51.99,51.83,51.98,41014.0,47.4583,47.5864,47.44,47.5773,41014.0
2018-05-09 11:20:00,51.99,51.99,51.9,51.9,26631.0,47.5864,47.5864,47.5041,47.5041,26631.0
2018-05-09 11:25:00,51.91,51.95,51.8,51.88,31179.0,47.5132,47.5498,47.4125,47.4858,31179.0
2018-05-09 11:30:00,51.88,51.94,51.82,51.83,32479.0,47.4858,47.5407,47.4308,47.44,32479.0
2018-05-09 11:35:00,51.83,51.92,51.82,51.9,33013.0,47.44,47.5224,47.4308,47.5041,33013.0
2018-05-09 11:40:00,51.91,51.91,51.85,51.85,23745.0,47.5132,47.5132,47.4583,47.4583,23745.0
2018-05-09 11:45:00,51.85,51.86,51.7,51.73,47813.0,47.4583,47.4675,47.321,47.3485,47813.0
2018-05-09 11:50:00,51.73,51.82,51.73,51.79,36701.0,47.3485,47.4308,47.3485,47.4034,36701.0
2018-05-09 11:55:00,51.79,51.84,51.76,51.78,64705.0,47.4034,47.4491,47.3759,47.3942,64705.0
2018-05-09 12:00:00,51.78,51.84,51.76,51.79,23446.0,47.3942,47.4491,47.3759,47.4034,23446.0
2018-05-09 12:05:00,51.8,51.8,51.74,51.78,34444.0,47.4125,47.4125,47.3576,47.3942,34444.0
2018-05-09 12:10:00,51.78,51.84,51.76,51.8,31392.0,47.3942,47.4491,47.3759,47.4125,31392.0
2018-05-09 12:15:00,51.81,51.83,51.75,51.76,32162.0,47.4217,47.44,47.3668,47.3759,32162.0
2018-05-09 12:20:00,51.76,51.88,51.76,51.86,52314.0,47.3759,47.4858,47.3759,47.4675,52314.0
2018-05-09 12:25:00,51.87,51.92,51.85,51.87,35187.0,47.4766,47.5224,47.4583,47.4766,35187.0
2018-05-09 12:30:00,51.87,51.94,51.86,51.89,31573.0,47.4766,47.5407,47.4675,47.4949,31573.0
2018-05-09 12:35:00,51.89,51.91,51.86,51.86,17447.0,47.4949,47.5132,47.4675,47.4675,17447.0
2018-05-09 12:40:00,51.87,51.92,51.85,51.92,25432.0,47.4766,47.5224,47.4583,47.5224,25432.0
2018-05-09 12:45:00,51.92,51.94,51.87,51.92,31328.0,47.5224,47.5407,47.4766,47.5224,31328.0
2018-05-09 12:50:00,51.92,51.95,51.88,51.89,30655.0,47.5224,47.5498,47.4858,47.4949,30655.0
2018-05-09 12:55:00,51.91,51.92,51.82,51.84,25975.0,47.5132,47.5224,47.4308,47.4491,25975.0
2018-05-09 13:00:00,51.83,51.88,51.81,51.83,27331.0,47.44,47.4858,47.4217,47.44,27331.0
2018-05-09 13:05:00,51.84,51.87,51.8,51.85,22450.0,47.4491,47.4766,47.4125,47.4583,22450.0
2018-05-09 13:10:00,51.84,51.85,51.78,51.79,30210.0,47.4491,47.4583,47.3942,47.4034,30210.0
2018-05-09 13:15:00,51.79,51.81,51.74,51.78,28952.0,47.4034,47.4217,47.3576,47.3942,28952.0
2018-05-09 13:20:00,51.78,51.85,51.77,51.77,45082.0,47.3942,47.4583,47.3851,47.3851,45082.0
2018-05-09 13:25:00,51.78,51.82,51.73,51.82,27621.0,47.3942,47.4308,47.3485,47.4308,27621.0
2018-05-09 13:30:00,51.81,51.85,51.79,51.8,35783.0,47.4217,47.4583,47.4034,47.4125,35783.0
2018-05-09 13:35:00,51.8,51.8,51.71,51.75,34395.0,47.4125,47.4125,47.3302,47.3668,34395.0
2018-05-09 13:40:00,51.75,51.78,51.72,51.74,33929.0,47.3668,47.3942,47.3393,47.3576,33929.0
2018-05-09 13:45:00,51.74,51.81,51.72,51.8,27001.0,47.3576,47.4217,47.3393,47.4125,27001.0
2018-05-09 13:50:00,51.8,51.81,51.72,51.73,34258.0,47.4125,47.4217,47.3393,47.3485,34258.0
2018-05-09 13:55:00,51.72,51.8,51.72,51.79,36743.0,47.3393,47.4125,47.3393,47.4034,36743.0
2018-05-09 14:00:00,51.78,51.82,51.75,51.81,29524.0,47.3942,47.4308,47.3668,47.4217,29524.0
2018-05-09 14:05:00,51.81,51.88,51.78,51.85,42106.0,47.4217,47.4858,47.3942,47.4583,42106.0
2018-05-09 14:10:00,51.86,51.92,51.85,51.9,51307.0,47.4675,47.5224,47.4583,47.5041,51307.0
2018-05-09 14:15:00,51.9,51.92,51.82,51.84,33527.0,47.5041,47.5224,47.4308,47.4491,33527.0
2018-05-09 14:20:00,51.84,51.86,51.8,51.84,32941.0,47.4491,47.4675,47.4125,47.4491,32941.0
2018-05-09 14:25:00,51.84,51.85,51.79,51.84,26673.0,47.4491,47.4583,47.4034,47.4491,26673.0
2018-05-09 14:30:00,51.85,51.86,51.81,51.82,31086.0,47.4583,47.4675,47.4217,47.4308,31086.0
2018-05-09 14:35:00,51.83,51.85,51.81,51.83,33066.0,47.44,47.4583,47.4217,47.44,33066.0
2018-05-09 14:40:00,51.84,51.86,51.81,51.81,70775.0,47.4491,47.4675,47.4217,47.4217,70775.0
2018-05-09 14:45:00,51.81,51.86,51.78,51.81,38338.0,47.4217,47.4675,47.3942,47.4217,38338.0
2018-05-09 14:50:00,51.82,51.84,51.76,51.77,28207.0,47.4308,47.4491,47.3759,47.3851,28207.0
2018-05-09 14:55:00,51.76,51.79,51.75,51.77,34893.0,47.3759,47.4034,47.3668,47.3851,34893.0
2018-05-09 15:00:00,51.77,51.8,51.74,51.76,37181.0,47.3851,47.4125,47.3576,47.3759,37181.0
2018-05-09 15:05:00,51.75,51.8,51.74,51.78,44160.0,47.3668,47.4125,47.3576,47.3942,44160.0
2018-05-09 15:10:00,51.77,51.78,51.7,51.71,43378.0,47.3851,47.3942,47.321,47.3302,43378.0
2018-05-09 15:15:00,51.71,51.72,51.62,51.63,57424.0,47.3302,47.3393,47.2478,47.2569,57424.0
2018-05-09 15:20:00,51.63,51.68,51.63,51.66,33974.0,47.2569,47.3027,47.2569,47.2844,33974.0
2018-05-09 15:25:00,51.66,51.67,51.61,51.62,46876.0,47.2844,47.2935,47.2386,47.2478,46876.0
2018-05-09 15:30:00,51.62,51.67,51.61,51.61,56055.0,47.2478,47.2935,47.2386,47.2386,56055.0
2018-05-09 15:35:00,51.62,51.62,51.57,51.59,55650.0,47.2478,47.2478,47.202,47.2203,55650.0
2018-05-09 15:40:00,51.59,51.59,51.5,51.51,105605.0,47.2203,47.2203,47.1379,47.1471,105605.0
2018-05-09 15:45:00,51.51,51.53,51.42,51.44,162847.0,47.1471,47.1654,47.0647,47.083,162847.0
2018-05-09 15:50:00,51.45,51.51,51.44,51.49,159537.0,47.0922,47.1471,47.083,47.1288,159537.0
2018-05-09 15:55:00,51.49,51.57,51.48,51.57,223931.0,47.1288,47.202,47.1196,47.202,223931.0
2018-05-10 09:30:00,51.3,51.54,51.26,51.47,181118.0,46.9549,47.1746,46.9183,47.1105,181118.0
2018-05-10 09:35:00,51.47,51.62,51.43,51.48,60435.0,47.1105,47.2478,47.0739,47.1196,60435.0
2018-05-10 09:40:00,51.48,51.56,51.36,51.46,37172.0,47.1196,47.1929,47.0098,47.1013,37172.0
2018-05-10 09:45:00,51.46,51.53,51.35,51.52,61490.0,47.1013,47.1654,47.0006,47.1562,61490.0
2018-05-10 09:50:00,51.49,51.51,51.32,51.32,88626.0,47.1288,47.1471,46.9732,46.9732,88626.0
2018-05-10 09:55:00,51.35,51.42,51.34,51.36,60621.0,47.0006,47.0647,46.9915,47.0098,60621.0
2018-05-10 10:00:00,51.37,51.48,51.36,51.47,80581.0,47.019,47.1196,47.0098,47.1105,80581.0
2018-05-10 10:05:00,51.46,51.51,51.43,51.45,191391.0,47.1013,47.1471,47.0739,47.0922,191391.0
2018-05-10 10:10:00,51.46,51.49,51.41,51.46,62661.0,47.1013,47.1288,47.0556,47.1013,62661.0
2018-05-10 10:15:00,51.47,51.47,51.35,51.41,76361.0,47.1105,47.1105,47.0006,47.0556,76361.0
2018-05-10 10:20:00,51.41,51.44,51.36,51.41,85365.0,47.0556,47.083,47.0098,47.0556,85365.0
2018-05-10 10:25:00,51.4,51.48,51.37,51.47,66603.0,47.0464,47.1196,47.019,47.1105,66603.0
2018-05-10 10:30:00,51.49,51.56,51.49,51.54,81361.0,47.1288,47.1929,47.1288,47.1746,81361.0
2018-05-10 10:35:00,51.55,51.65,51.5,51.65,57985.0,47.1837,47.2752,47.1379,47.2752,57985.0
2018-05-10 10:40:00,51.64,51.65,51.53,51.56,52278.0,47.2661,47.2752,47.1654,47.1929,52278.0
2018-05-10 10:45:00,51.57,51.65,51.56,51.64,53692.0,47.202,47.2752,47.1929,47.2661,53692.0
2018-05-10 10:50:00,51.65,51.75,51.63,51.72,48611.0,47.2752,47.3668,47.2569,47.3393,48611.0
2018-05-10 10:55:00,51.72,51.73,51.61,51.63,36836.0,47.3393,47.3485,47.2386,47.2569,36836.0
2018-05-10 11:00:00,51.63,51.73,51.62,51.7,36190.0,47.2569,47.3485,47.2478,47.321,36190.0
2018-05-10 11:05:00,51.7,51.72,51.67,51.7,76601.0,47.321,47.3393,47.2935,47.321,76601.0
2018-05-10 11:10:00,51.69,51.74,51.67,51.72,41677.0,47.3119,47.3576,47.2935,47.3393,41677.0
2018-05-10 11:15:00,51.72,51.79,51.69,51.77,32190.0,47.3393,47.4034,47.3119,47.3851,32190.0
2018-05-10 11:20:00,51.77,51.79,51.73,51.75,24638.0,47.3851,47.4034,47.3485,47.3668,24638.0
2018-05-10 11:25:00,51.75,51.82,51.72,51.78,32087.0,47.3668,47.4308,47.3393,47.3942,32087.0
2018-05-10 11:30:00,51.78,51.84,51.76,51.82,27831.0,47.3942,47.4491,47.3759,47.4308,27831.0
2018-05-10 11:35:00,51.81,51.82,51.76,51.76,35158.0,47.4217,47.4308,47.3759,47.3759,35158.0
2018-05-10 11:40:00,51.77,51.8,51.75,51.8,22694.0,47.3851,47.4125,47.3668,47.4125,22694.0
2018-05-10 11:45:00,51.78,51.98,51.63,51.98,1160195.0,47.3942,47.5773,47.2569,47.5773,1160195.0
2018-05-10 11:50:00,51.98,51.98,51.79,51.79,53919.0,47.5773,47.5773,47.4034,47.4034,53919.0
2018-05-10 11:55:00,51.8,51.84,51.75,51.8,40479.0,47.4125,47.4491,47.3668,47.4125,40479.0
2018-05-10 12:00:00,51.8,51.85,51.72,51.85,124425.0,47.4125,47.4583,47.3393,47.4583,124425.0
2018-05-10 12:05:00,51.85,51.9,51.75,51.9,91930.0,47.4583,47.5041,47.3668,47.5041,91930.0
2018-05-10 12:10:00,51.89,52.01,51.88,51.97,62803.0,47.4949,47.6047,47.4858,47.5681,62803.0
2018-05-10 12:15:00,51.97,52.0,51.94,52.0,35660.0,47.5681,47.5956,47.5407,47.5956,35660.0
2018-05-10 12:20:00,51.99,52.08,51.99,52.04,30031.0,47.5864,47.6688,47.5864,47.6322,30031.0
2018-05-10 12:25:00,52.01,52.12,51.98,52.12,19676.0,47.6047,47.7054,47.5773,47.7054,19676.0
2018-05-10 12:30:00,52.12,52.14,52.06,52.14,38506.0,47.7054,47.7237,47.6505,47.7237,38506.0
2018-05-10 12:35:00,52.12,52.19,52.12,52.15,30430.0,47.7054,47.7695,47.7054,47.7329,30430.0
2018-05-10 12:40:00,52.14,52.17,52.09,52.12,18593.0,47.7237,47.7512,47.678,47.7054,18593.0
2018-05-10 12:45:00,52.13,52.18,52.12,52.17,37939.0,47.7146,47.7603,47.7054,47.7512,37939.0
2018-05-10 12:50:00,52.17,52.18,52.0,52.03,739816.0,47.7512,47.7603,47.5956,47.6231,739816.0
2018-05-10 12:55:00,52.03,52.06,51.96,52.0,48582.0,47.6231,47.6505,47.559,47.5956,48582.0
2018-05-10 13:00:00,52.01,52.07,51.97,51.97,55505.0,47.6047,47.6597,47.5681,47.5681,55505.0
2018-05-10 13:05:00,51.99,52.08,51.99,52.08,54580.0,47.5864,47.6688,47.5864,47.6688,54580.0
2018-05-10 13:10:00,52.08,52.19,52.07,52.11,60473.0,47.6688,47.7695,47.6597,47.6963,60473.0
2018-05-10 13:15:00,52.11,52.16,52.11,52.15,27838.0,47.6963,47.742,47.6963,47.7329,27838.0
2018-05-10 13:20:00,52.15,52.15,52.04,52.09,38116.0,47.7329,47.7329,47.6322,47.678,38116.0
2018-05-10 13:25:00,52.09,52.09,51.96,51.96,40394.0,47.678,47.678,47.559,47.559,40394.0
2018-05-10 13:30:00,51.97,52.0,51.93,51.97,44951.0,47.5681,47.5956,47.5315,47.5681,44951.0
2018-05-10 13:35:00,51.98,51.99,51.94,51.95,13762.0,47.5773,47.5864,47.5407,47.5498,13762.0
2018-05-10 13:40:00,51.95,51.95,51.87,51.89,28991.0,47.5498,47.5498,47.4766,47.4949,28991.0
2018-05-10 13:45:00,51.88,51.92,51.87,51.92,15448.0,47.4858,47.5224,47.4766,47.5224,15448.0
2018-05-10 13:50:00,51.92,52.01,51.91,51.98,27034.0,47.5224,47.6047,47.5132,47.5773,27034.0
2018-05-10 13:55:00,51.97,51.99,51.95,51.96,19986.0,47.5681,47.5864,47.5498,47.559,19986.0
2018-05-10 14:00:00,51.97,51.99,51.93,51.96,28402.0,47.5681,47.5864,47.5315,47.559,28402.0
2018-05-10 14:05:00,51.97,51.98,51.94,51.96,24133.0,47.5681,47.5773,47.5407,47.559,24133.0
2018-05-10 14:10:00,51.96,52.0,51.95,51.99,24843.0,47.559,47.5956,47.5498,47.5864,24843.0
2018-05-10 14:15:00,51.99,52.03,51.98,52.01,26837.0,47.5864,47.6231,47.5773,47.6047,26837.0
2018-05-10 14:20:00,52.01,52.02,51.94,52.02,38029.0,47.6047,47.6139,47.5407,47.6139,38029.0
2018-05-10 14:25:00,52.01,52.04,51.98,52.01,29913.0,47.6047,47.6322,47.5773,47.6047,29913.0
2018-05-10 14:30:00,52.01,52.01,51.96,51.96,32879.0,47.6047,47.6047,47.559,47.559,32879.0
2018-05-10 14:35:00,51.96,51.96,51.87,51.9,37262.0,47.559,47.559,47.4766,47.5041,37262.0
2018-05-10 14:40:00,51.89,51.93,51.83,51.92,29368.0,47.4949,47.5315,47.44,47.5224,29368.0
2018-05-10 14:45:00,51.92,51.95,51.9,51.94,27186.0,47.5224,47.5498,47.5041,47.5407,27186.0
2018-05-10 14:50:00,51.95,51.98,51.9,51.9,41953.0,47.5498,47.5773,47.5041,47.5041,41953.0
2018-05-10 14:55:00,51.9,51.93,51.88,51.92,46832.0,47.5041,47.5315,47.4858,47.5224,46832.0
2018-05-10 15:00:00,51.92,51.92,51.79,51.8,54961.0,47.5224,47.5224,47.4034,47.4125,54961.0
2018-05-10 15:05:00,51.81,51.89,51.8,51.89,50221.0,47.4217,47.4949,47.4125,47.4949,50221.0
2018-05-10 15:10:00,51.89,51.9,51.84,51.9,53463.0,47.4949,47.5041,47.4491,47.5041,53463.0
2018-05-10 15:15:00,51.9,51.92,51.89,51.92,44840.0,47.5041,47.5224,47.4949,47.5224,44840.0
2018-05-10 15:20:00,51.92,51.93,51.89,51.91,41069.0,47.5224,47.5315,47.4949,47.5132,41069.0
2018-05-10 15:25:00,51.91,51.91,51.84,51.87,68803.0,47.5132,47.5132,47.4491,47.4766,68803.0
2018-05-10 15:30:00,51.86,51.92,51.83,51.91,55920.0,47.4675,47.5224,47.44,47.5132,55920.0
2018-05-10 15:35:00,51.92,51.94,51.9,51.92,66376.0,47.5224,47.5407,47.5041,47.5224,66376.0
2018-05-10 15:40:00,51.93,52.03,51.92,52.0,106567.0,47.5315,47.6231,47.5224,47.5956,106567.0
2018-05-10 15:45:00,52.0,52.03,51.97,52.03,80093.0,47.5956,47.6231,47.5681,47.6231,80093.0
2018-05-10 15:50:00,52.02,52.06,51.98,51.98,78325.0,47.6139,47.6505,47.5773,47.5773,78325.0
2018-05-10 15:55:00,51.98,51.99,51.94,51.94,236723.0,47.5773,47.5864,47.5407,47.5407,236723.0
2018-05-11 09:30:00,52.2,52.34,52.12,52.33,134712.0,47.7787,47.9068,47.7054,47.8976,134712.0
2018-05-11 09:35:00,52.34,52.52,52.3,52.32,74217.0,47.9068,48.0715,47.8702,47.8885,74217.0
2018-05-11 09:40:00,52.32,52.6,52.31,52.54,98396.0,47.8885,48.1448,47.8793,48.0899,98396.0
2018-05-11 09:45:00,52.54,52.68,52.46,52.48,57662.0,48.0899,48.218,48.0166,48.0349,57662.0
2018-05-11 09:50:00,52.49,52.52,52.42,52.44,43276.0,48.0441,48.0715,47.98,47.9983,43276.0
2018-05-11 09:55:00,52.44,52.44,52.27,52.29,85256.0,47.9983,47.9983,47.8427,47.861,85256.0
2018-05-11 10:00:00,52.31,52.33,52.2,52.28,74276.0,47.8793,47.8976,47.7787,47.8519,74276.0
2018-05-11 10:05:00,52.28,52.34,52.17,52.34,114418.0,47.8519,47.9068,47.7512,47.9068,114418.0
2018-05-11 10:10:00,52.35,52.37,52.26,52.37,55021.0,47.9159,47.9343,47.8336,47.9343,55021.0
2018-05-11 10:15:00,52.37,52.37,52.22,52.23,59729.0,47.9343,47.9343,47.797,47.8061,59729.0
2018-05-11 10:20:00,52.23,52.45,52.23,52.42,75732.0,47.8061,48.0075,47.8061,47.98,75732.0
2018-05-11 10:25:00,52.41,52.43,52.35,52.4,45335.0,47.9709,47.9892,47.9159,47.9617,45335.0
2018-05-11 10:30:00,52.39,52.43,52.34,52.39,61148.0,47.9526,47.9892,47.9068,47.9526,61148.0
2018-05-11 10:35:00,52.4,52.43,52.35,52.35,46581.0,47.9617,47.9892,47.9159,47.9159,46581.0
2018-05-11 10:40:00,52.36,52.36,52.19,52.21,68557.0,47.9251,47.9251,47.7695,47.7878,68557.0
2018-05-11 10:45:00,52.21,52.33,52.2,52.23,47101.0,47.7878,47.8976,47.7787,47.8061,47101.0
2018-05-11 10:50:00,52.24,52.28,52.21,52.24,58934.0,47.8153,47.8519,47.7878,47.8153,58934.0
2018-05-11 10:55:00,52.24,52.24,52.17,52.2,41901.0,47.8153,47.8153,47.7512,47.7787,41901.0
2018-05-11 11:00:00,52.2,52.33,52.17,52.31,105237.0,47.7787,47.8976,47.7512,47.8793,105237.0
2018-05-11 11:05:00,52.3,52.34,52.18,52.19,70318.0,47.8702,47.9068,47.7603,47.7695,70318.0
2018-05-11 11:10:00,52.19,52.21,52.1,52.16,48390.0,47.7695,47.7878,47.6871,47.742,48390.0
2018-05-11 11:15:00,52.16,52.17,52.02,52.04,42189.0,47.742,47.7512,47.6139,47.6322,42189.0
2018-05-11 11:20:00,52.04,52.18,52.03,52.12,59519.0,47.6322,47.7603,47.6231,47.7054,59519.0
2018-05-11 11:25:00,52.12,52.13,52.05,52.09,44237.0,47.7054,47.7146,47.6414,47.678,44237.0
2018-05-11 11:30:00,52.1,52.12,52.03,52.03,33069.0,47.6871,47.7054,47.6231,47.6231,33069.0
2018-05-11 11:35:00,52.02,52.11,52.02,52.07,26354.0,47.6139,47.6963,47.6139,47.6597,26354.0
2018-05-11 11:40:00,52.07,52.17,52.05,52.16,44888.0,47.6597,47.7512,47.6414,47.742,44888.0
2018-05-11 11:45:00,52.16,52.16,52.03,52.05,33148.0,47.742,47.742,47.6231,47.6414,33148.0
2018-05-11 11:50:00,52.05,52.07,52.0,52.03,30918.0,47.6414,47.6597,47.5956,47.6231,30918.0
2018-05-11 11:55:00,52.04,52.06,52.01,52.06,26435.0,47.6322,47.6505,47.6047,47.6505,26435.0
2018-05-11 12:00:00,52.06,52.13,52.06,52.13,29614.0,47.6505,47.7146,47.6505,47.7146,29614.0
2018-05-11 12:05:00,52.12,52.12,52.07,52.07,19105.0,47.7054,47.7054,47.6597,47.6597,19105.0
2018-05-11 12:10:00,52.07,52.09,51.99,52.05,246250.0,47.6597,47.678,47.5864,47.6414,246250.0
2018-05-11 12:15:00,52.05,52.06,52.01,52.03,34889.0,47.6414,47.6505,47.6047,47.6231,34889.0
2018-05-11 12:20:00,52.02,52.04,51.98,51.98,55642.0,47.6139,47.6322,47.5773,47.5773,55642.0
2018-05-11 12:25:00,51.98,52.01,51.92,52.01,38426.0,47.5773,47.6047,47.5224,47.6047,38426.0
2018-05-11 12:30:00,52.0,52.06,51.98,52.02,44089.0,47.5956,47.6505,47.5773,47.6139,44089.0
2018-05-11 12:35:00,52.02,52.04,51.96,51.98,47392.0,47.6139,47.6322,47.559,47.5773,47392.0
2018-05-11 12:40:00,51.98,52.0,51.93,51.99,23400.0,47.5773,47.5956,47.5315,47.5864,23400.0
2018-05-11 12:45:00,51.98,52.13,51.98,52.07,45616.0,47.5773,47.7146,47.5773,47.6597,45616.0
2018-05-11 12:50:00,52.07,52.1,52.06,52.07,13431.0,47.6597,47.6871,47.6505,47.6597,13431.0
2018-05-11 12:55:00,52.07,52.09,52.01,52.04,32157.0,47.6597,47.678,47.6047,47.6322,32157.0
2018-05-11 13:00:00,52.04,52.14,52.02,52.12,35139.0,47.6322,47.7237,47.6139,47.7054,35139.0
2018-05-11 13:05:00,52.11,52.15,52.09,52.12,12809.0,47.6963,47.7329,47.678,47.7054,12809.0
2018-05-11 13:10:00,52.12,52.18,52.11,52.16,14704.0,47.7054,47.7603,47.6963,47.742,14704.0
2018-05-11 13:15:00,52.16,52.21,52.13,52.13,19830.0,47.742,47.7878,47.7146,47.7146,19830.0
2018-05-11 13:20:00,52.12,52.2,52.12,52.16,13161.0,47.7054,47.7787,47.7054,47.742,13161.0
2018-05-11 13:25:00,52.15,52.2,52.14,52.17,18870.0,47.7329,47.7787,47.7237,47.7512,18870.0
2018-05-11 13:30:00,52.16,52.2,52.14,52.19,22123.0,47.742,47.7787,47.7237,47.7695,22123.0
2018-05-11 13:35:00,52.19,52.2,52.15,52.16,33629.0,47.7695,47.7787,47.7329,47.742,33629.0
2018-05-11 13:40:00,52.16,52.17,52.12,52.15,22865.0,47.742,47.7512,47.7054,47.7329,22865.0
2018-05-11 13:45:00,52.15,52.22,52.14,52.22,26053.0,47.7329,47.797,47.7237,47.797,26053.0
2018-05-11 13:50:00,52.22,52.25,52.2,52.24,25462.0,47.797,47.8244,47.7787,47.8153,25462.0
2018-05-11 13:55:00,52.24,52.33,52.23,52.29,77986.0,47.8153,47.8976,47.8061,47.861,77986.0
2018-05-11 14:00:00,52.28,52.31,52.27,52.27,22837.0,47.8519,47.8793,47.8427,47.8427,22837.0
2018-05-11 14:05:00,52.28,52.3,52.27,52.27,21401.0,47.8519,47.8702,47.8427,47.8427,21401.0
2018-05-11 14:10:00,52.27,52.28,52.18,52.22,34405.0,47.8427,47.8519,47.7603,47.797,34405.0
2018-05-11 14:15:00,52.22,52.28,52.22,52.26,34803.0,47.797,47.8519,47.797,47.8336,34803.0
2018-05-11 14:20:00,52.26,52.33,52.26,52.28,37059.0,47.8336,47.8976,47.8336,47.8519,37059.0
2018-05-11 14:25:00,52.28,52.33,52.27,52.3,16490.0,47.8519,47.8976,47.8427,47.8702,16490.0
2018-05-11 14:30:00,52.29,52.34,52.27,52.27,27387.0,47.861,47.9068,47.8427,47.8427,27387.0
2018-05-11 14:35:00,52.27,52.3,52.24,52.27,67253.0,47.8427,47.8702,47.8153,47.8427,67253.0
2018-05-11 14:40:00,52.28,52.3,52.24,52.25,34347.0,47.8519,47.8702,47.8153,47.8244,34347.0
2018-05-11 14:45:00,52.24,52.27,52.24,52.26,25066.0,47.8153,47.8427,47.8153,47.8336,25066.0
2018-05-11 14:50:00,52.25,52.27,52.24,52.25,21091.0,47.8244,47.8427,47.8153,47.8244,21091.0
2018-05-11 14:55:00,52.26,52.35,52.24,52.33,52720.0,47.8336,47.9159,47.8153,47.8976,52720.0
2018-05-11 15:00:00,52.33,52.33,52.29,52.31,37597.0,47.8976,47.8976,47.861,47.8793,37597.0
2018-05-11 15:05:00,52.32,52.39,52.3,52.38,45770.0,47.8885,47.9526,47.8702,47.9434,45770.0
2018-05-11 15:10:00,52.39,52.41,52.38,52.39,16740.0,47.9526,47.9709,47.9434,47.9526,16740.0
2018-05-11 15:15:00,52.39,52.46,52.38,52.46,56852.0,47.9526,48.0166,47.9434,48.0166,56852.0
2018-05-11 15:20:00,52.46,52.46,52.42,52.44,29785.0,48.0166,48.0166,47.98,47.9983,29785.0
2018-05-11 15:25:00,52.44,52.45,52.43,52.43,17728.0,47.9983,48.0075,47.9892,47.9892,17728.0
2018-05-11 15:30:00,52.43,52.47,52.4,52.47,80502.0,47.9892,48.0258,47.9617,48.0258,80502.0
2018-05-11 15:35:00,52.47,52.52,52.46,52.51,84545.0,48.0258,48.0715,48.0166,48.0624,84545.0
2018-05-11 15:40:00,52.5,52.51,52.49,52.5,86903.0,48.0532,48.0624,48.0441,48.0532,86903.0
2018-05-11 15:45:00,52.5,52.5,52.43,52.45,88678.0,48.0532,48.0532,47.9892,48.0075,88678.0
2018-05-11 15:50:00,52.45,52.48,52.44,52.46,79439.0,48.0075,48.0349,47.9983,48.0166,79439.0
2018-05-11 15:55:00,52.46,52.47,52.38,52.44,340693.0,48.0166,48.0258,47.9434,47.9983,340693.0
2018-05-14 09:30:00,52.51,52.74,52.46,52.7,113914.0,48.0624,48.2729,48.0166,48.2363,113914.0
2018-05-14 09:35:00,52.7,52.74,52.31,52.36,55947.0,48.2363,48.2729,47.8793,47.9251,55947.0
2018-05-14 09:40:00,52.36,52.46,52.24,52.45,80621.0,47.9251,48.0166,47.8153,48.0075,80621.0
2018-05-14 09:45:00,52.43,52.48,52.31,52.42,48862.0,47.9892,48.0349,47.8793,47.98,48862.0
2018-05-14 09:50:00,52.42,52.5,52.37,52.48,56853.0,47.98,48.0532,47.9343,48.0349,56853.0
2018-05-14 09:55:00,52.48,52.58,52.43,52.44,89069.0,48.0349,48.1265,47.9892,47.9983,89069.0
2018-05-14 10:00:00,52.44,52.62,52.44,52.54,45546.0,47.9983,48.1631,47.9983,48.0899,45546.0
2018-05-14 10:05:00,52.53,52.61,52.53,52.54,41175.0,48.0807,48.1539,48.0807,48.0899,41175.0
2018-05-14 10:10:00,52.54,52.6,52.44,52.6,48427.0,48.0899,48.1448,47.9983,48.1448,48427.0
2018-05-14 10:15:00,52.6,52.66,52.55,52.6,102442.0,48.1448,48.1997,48.099,48.1448,102442.0
2018-05-14 10:20:00,52.59,52.66,52.57,52.65,54762.0,48.1356,48.1997,48.1173,48.1905,54762.0
2018-05-14 10:25:00,52.65,52.65,52.41,52.44,91087.0,48.1905,48.1905,47.9709,47.9983,91087.0
2018-05-14 10:30:00,52.43,52.48,52.26,52.27,72475.0,47.9892,48.0349,47.8336,47.8427,72475.0
2018-05-14 10:35:00,52.27,52.37,52.27,52.3,41549.0,47.8427,47.9343,47.8427,47.8702,41549.0
2018-05-14 10:40:00,52.3,52.32,52.24,52.26,46841.0,47.8702,47.8885,47.8153,47.8336,46841.0
2018-05-14 10:45:00,52.25,52.3,52.22,52.27,65107.0,47.8244,47.8702,47.797,47.8427,65107.0
2018-05-14 10:50:00,52.26,52.39,52.24,52.36,49264.0,47.8336,47.9526,47.8153,47.9251,49264.0
2018-05-14 10:55:00,52.37,52.38,52.33,52.35,55686.0,47.9343,47.9434,47.8976,47.9159,55686.0
2018-05-14 11:00:00,52.35,52.36,52.22,52.24,52473.0,47.9159,47.9251,47.797,47.8153,52473.0
2018-05-14 11:05:00,52.23,52.24,52.13,52.22,66340.0,47.8061,47.8153,47.7146,47.797,66340.0
2018-05-14 11:10:00,52.23,52.3,52.22,52.24,60502.0,47.8061,47.8702,47.797,47.8153,60502.0
2018-05-14 11:15:00,52.24,52.26,52.12,52.18,64267.0,47.8153,47.8336,47.7054,47.7603,64267.0
2018-05-14 11:20:00,52.18,52.25,52.17,52.18,47215.0,47.7603,47.8244,47.7512,47.7603,47215.0
2018-05-14 11:25:00,52.18,52.22,52.16,52.19,56177.0,47.7603,47.797,47.742,47.7695,56177.0
2018-05-14 11:30:00,52.18,52.2,52.16,52.17,38110.0,47.7603,47.7787,47.742,47.7512,38110.0
2018-05-14 11:35:00,52.17,52.25,52.14,52.19,89721.0,47.7512,47.8244,47.7237,47.7695,89721.0
2018-05-14 11:40:00,52.19,52.19,52.13,52.19,56371.0,47.7695,47.7695,47.7146,47.7695,56371.0
2018-05-14 11:45:00,52.18,52.2,52.1,52.1,50043.0,47.7603,47.7787,47.6871,47.6871,50043.0
2018-05-14 11:50:00,52.1,52.18,52.07,52.17,117615.0,47.6871,47.7603,47.6597,47.7512,117615.0
2018-05-14 11:55:00,52.18,52.19,52.14,52.15,52846.0,47.7603,47.7695,47.7237,47.7329,52846.0
2018-05-14 12:00:00,52.15,52.27,52.15,52.2,61212.0,47.7329,47.8427,47.7329,47.7787,61212.0
2018-05-14 12:05:00,52.2,52.24,52.2,52.23,43037.0,47.7787,47.8153,47.7787,47.8061,43037.0
2018-05-14 12:10:00,52.23,52.24,52.21,52.22,36184.0,47.8061,47.8153,47.7878,47.797,36184.0
2018-05-14 12:15:00,52.23,52.29,52.22,52.23,72406.0,47.8061,47.861,47.797,47.8061,72406.0
2018-05-14 12:20:00,52.23,52.28,52.22,52.28,48742.0,47.8061,47.8519,47.797,47.8519,48742.0
2018-05-14 12:25:00,52.28,52.29,52.19,52.22,39123.0,47.8519,47.861,47.7695,47.797,39123.0
2018-05-14 12:30:00,52.23,52.26,52.23,52.25,21607.0,47.8061,47.8336,47.8061,47.8244,21607.0
2018-05-14 12:35:00,52.26,52.28,52.23,52.25,35985.0,47.8336,47.8519,47.8061,47.8244,35985.0
2018-05-14 12:40:00,52.25,52.26,52.22,52.26,35705.0,47.8244,47.8336,47.797,47.8336,35705.0
2018-05-14 12:45:00,52.26,52.3,52.25,52.28,29518.0,47.8336,47.8702,47.8244,47.8519,29518.0
2018-05-14 12:50:00,52.28,52.32,52.27,52.3,39951.0,47.8519,47.8885,47.8427,47.8702,39951.0
2018-05-14 12:55:00,52.29,52.3,52.26,52.26,30828.0,47.861,47.8702,47.8336,47.8336,30828.0
2018-05-14 13:00:00,52.26,52.26,52.2,52.24,70386.0,47.8336,47.8336,47.7787,47.8153,70386.0
2018-05-14 13:05:00,52.25,52.25,52.21,52.23,27962.0,47.8244,47.8244,47.7878,47.8061,27962.0
2018-05-14 13:10:00,52.23,52.24,52.2,52.22,39607.0,47.8061,47.8153,47.7787,47.797,39607.0
2018-05-14 13:15:00,52.22,52.25,52.2,52.23,98397.0,47.797,47.8244,47.7787,47.8061,98397.0
2018-05-14 13:20:00,52.23,52.31,52.22,52.29,53442.0,47.8061,47.8793,47.797,47.861,53442.0
2018-05-14 13:25:00,52.29,52.3,52.27,52.28,31263.0,47.861,47.8702,47.8427,47.8519,31263.0
2018-05-14 13:30:00,52.28,52.38,52.25,52.38,51910.0,47.8519,47.9434,47.8244,47.9434,51910.0
2018-05-14 13:35:00,52.38,52.4,52.34,52.39,34398.0,47.9434,47.9617,47.9068,47.9526,34398.0
2018-05-14 13:40:00,52.39,52.44,52.37,52.38,43244.0,47.9526,47.9983,47.9343,47.9434,43244.0
2018-05-14 13:45:00,52.38,52.38,52.22,52.3,518227.0,47.9434,47.9434,47.797,47.8702,518227.0
2018-05-14 13:50:00,52.29,52.3,52.22,52.27,37318.0,47.861,47.8702,47.797,47.8427,37318.0
2018-05-14 13:55:00,52.27,52.37,52.25,52.32,55410.0,47.8427,47.9343,47.8244,47.8885,55410.0
2018-05-14 14:00:00,52.31,52.32,52.26,52.29,39362.0,47.8793,47.8885,47.8336,47.861,39362.0
2018-05-14 14:05:00,52.3,52.33,52.25,52.28,47751.0,47.8702,47.8976,47.8244,47.8519,47751.0
2018-05-14 14:10:00,52.28,52.32,52.22,52.25,121428.0,47.8519,47.8885,47.797,47.8244,121428.0
2018-05-14 14:15:00,52.25,52.26,52.21,52.21,33366.0,47.8244,47.8336,47.7878,47.7878,33366.0
2018-05-14 14:20:00,52.22,52.25,52.19,52.25,59824.0,47.797,47.8244,47.7695,47.8244,59824.0
2018-05-14 14:25:00,52.25,52.3,52.24,52.3,70045.0,47.8244,47.8702,47.8153,47.8702,70045.0
2018-05-14 14:30:00,52.29,52.32,52.24,52.3,49745.0,47.861,47.8885,47.8153,47.8702,49745.0
2018-05-14 14:35:00,52.29,52.34,52.29,52.34,34617.0,47.861,47.9068,47.861,47.9068,34617.0
2018-05-14 14:40:00,52.33,52.33,52.28,52.29,30627.0,47.8976,47.8976,47.8519,47.861,30627.0
2018-05-14 14:45:00,52.29,52.35,52.27,52.34,57355.0,47.861,47.9159,47.8427,47.9068,57355.0
2018-05-14 14:50:00,52.34,52.36,52.31,52.36,42463.0,47.9068,47.9251,47.8793,47.9251,42463.0
2018-05-14 14:55:00,52.36,52.37,52.32,52.35,43285.0,47.9251,47.9343,47.8885,47.9159,43285.0
2018-05-14 15:00:00,52.34,52.36,52.33,52.35,27698.0,47.9068,47.9251,47.8976,47.9159,27698.0
2018-05-14 15:05:00,52.35,52.38,52.33,52.38,82260.0,47.9159,47.9434,47.8976,47.9434,82260.0
2018-05-14 15:10:00,52.38,52.39,52.35,52.37,65627.0,47.9434,47.9526,47.9159,47.9343,65627.0
2018-05-14 15:15:00,52.36,52.37,52.27,52.27,38298.0,47.9251,47.9343,47.8427,47.8427,38298.0
2018-05-14 15:20:00,52.27,52.33,52.27,52.33,48938.0,47.8427,47.8976,47.8427,47.8976,48938.0
2018-05-14 15:25:00,52.33,52.33,52.22,52.28,65706.0,47.8976,47.8976,47.797,47.8519,65706.0
2018-05-14 15:30:00,52.28,52.34,52.27,52.29,61764.0,47.8519,47.9068,47.8427,47.861,61764.0
2018-05-14 15:35:00,52.29,52.31,52.24,52.24,65559.0,47.861,47.8793,47.8153,47.8153,65559.0
2018-05-14 15:40:00,52.24,52.26,52.22,52.25,129221.0,47.8153,47.8336,47.797,47.8244,129221.0
2018-05-14 15:45:00,52.24,52.26,52.12,52.13,212005.0,47.8153,47.8336,47.7054,47.7146,212005.0
2018-05-14 15:50:00,52.13,52.16,52.11,52.15,179022.0,47.7146,47.742,47.6963,47.7329,179022.0
2018-05-14 15:55:00,52.15,52.22,52.14,52.2,556680.0,47.7329,47.797,47.7237,47.7787,556680.0
2018-05-15 09:30:00,51.98,52.0,51.69,51.71,145603.0,47.5773,47.5956,47.3119,47.3302,145603.0
2018-05-15 09:35:00,51.72,51.83,51.58,51.64,70858.0,47.3393,47.44,47.2112,47.2661,70858.0
2018-05-15 09:40:00,51.63,51.66,51.51,51.61,75135.0,47.2569,47.2844,47.1471,47.2386,75135.0
2018-05-15 09:45:00,51.6,51.99,51.56,51.97,112850.0,47.2295,47.5864,47.1929,47.5681,112850.0
2018-05-15 09:50:00,51.97,52.09,51.91,51.92,87640.0,47.5681,47.678,47.5132,47.5224,87640.0
2018-05-15 09:55:00,51.92,51.95,51.68,51.68,70813.0,47.5224,47.5498,47.3027,47.3027,70813.0
2018-05-15 10:00:00,51.66,51.79,51.6,51.74,55534.0,47.2844,47.4034,47.2295,47.3576,55534.0
2018-05-15 10:05:00,51.74,51.79,51.67,51.68,59865.0,47.3576,47.4034,47.2935,47.3027,59865.0
2018-05-15 10:10:00,51.67,51.73,51.62,51.62,53787.0,47.2935,47.3485,47.2478,47.2478,53787.0
2018-05-15 10:15:00,51.63,51.7,51.56,51.66,79170.0,47.2569,47.321,47.1929,47.2844,79170.0
2018-05-15 10:20:00,51.65,51.73,51.59,51.62,88383.0,47.2752,47.3485,47.2203,47.2478,88383.0
2018-05-15 10:25:00,51.62,51.63,51.44,51.45,68399.0,47.2478,47.2569,47.083,47.0922,68399.0
2018-05-15 10:30:00,51.44,51.55,51.43,51.5,59875.0,47.083,47.1837,47.0739,47.1379,59875.0
2018-05-15 10:35:00,51.5,51.71,51.5,51.67,64136.0,47.1379,47.3302,47.1379,47.2935,64136.0
2018-05-15 10:40:00,51.66,51.73,51.59,51.66,52180.0,47.2844,47.3485,47.2203,47.2844,52180.0
2018-05-15 10:45:00,51.67,51.7,51.6,51.6,34587.0,47.2935,47.321,47.2295,47.2295,34587.0
2018-05-15 10:50:00,51.59,51.7,51.59,51.61,25785.0,47.2203,47.321,47.2203,47.2386,25785.0
2018-05-15 10:55:00,51.6,51.69,51.55,51.61,48069.0,47.2295,47.3119,47.1837,47.2386,48069.0
2018-05-15 11:00:00,51.61,51.71,51.61,51.64,45147.0,47.2386,47.3302,47.2386,47.2661,45147.0
2018-05-15 11:05:00,51.64,51.73,51.64,51.71,58408.0,47.2661,47.3485,47.2661,47.3302,58408.0
2018-05-15 11:10:00,51.7,51.76,51.67,51.71,66969.0,47.321,47.3759,47.2935,47.3302,66969.0
2018-05-15 11:15:00,51.72,51.79,51.69,51.78,58953.0,47.3393,47.4034,47.3119,47.3942,58953.0
2018-05-15 11:20:00,51.77,51.77,51.7,51.75,33875.0,47.3851,47.3851,47.321,47.3668,33875.0
2018-05-15 11:25:00,51.74,51.75,51.69,51.71,37280.0,47.3576,47.3668,47.3119,47.3302,37280.0
2018-05-15 11:30:00,51.71,51.83,51.7,51.71,53322.0,47.3302,47.44,47.321,47.3302,53322.0
2018-05-15 11:35:00,51.7,51.79,51.69,51.76,31161.0,47.321,47.4034,47.3119,47.3759,31161.0
2018-05-15 11:40:00,51.75,51.84,51.75,51.83,38302.0,47.3668,47.4491,47.3668,47.44,38302.0
2018-05-15 11:45:00,51.83,51.85,51.78,51.83,33188.0,47.44,47.4583,47.3942,47.44,33188.0
2018-05-15 11:50:00,51.82,51.82,51.74,51.76,39324.0,47.4308,47.4308,47.3576,47.3759,39324.0
2018-05-15 11:55:00,51.77,51.79,51.63,51.66,40044.0,47.3851,47.4034,47.2569,47.2844,40044.0
2018-05-15 12:00:00,51.66,51.68,51.56,51.59,176565.0,47.2844,47.3027,47.1929,47.2203,176565.0
2018-05-15 12:05:00,51.59,51.72,51.58,51.71,80324.0,47.2203,47.3393,47.2112,47.3302,80324.0
2018-05-15 12:10:00,51.71,51.71,51.62,51.68,58206.0,47.3302,47.3302,47.2478,47.3027,58206.0
2018-05-15 12:15:00,51.67,51.67,51.6,51.64,36131.0,47.2935,47.2935,47.2295,47.2661,36131.0
2018-05-15 12:20:00,51.64,51.67,51.62,51.63,34772.0,47.2661,47.2935,47.2478,47.2569,34772.0
2018-05-15 12:25:00,51.63,51.65,51.6,51.64,31230.0,47.2569,47.2752,47.2295,47.2661,31230.0
2018-05-15 12:30:00,51.64,51.74,51.63,51.73,37105.0,47.2661,47.3576,47.2569,47.3485,37105.0
2018-05-15 12:35:00,51.72,51.75,51.7,51.7,25577.0,47.3393,47.3668,47.321,47.321,25577.0
2018-05-15 12:40:00,51.71,51.8,51.7,51.79,48111.0,47.3302,47.4125,47.321,47.4034,48111.0
2018-05-15 12:45:00,51.8,51.85,51.79,51.82,43086.0,47.4125,47.4583,47.4034,47.4308,43086.0
2018-05-15 12:50:00,51.82,51.83,51.76,51.76,20783.0,47.4308,47.44,47.3759,47.3759,20783.0
2018-05-15 12:55:00,51.77,51.79,51.7,51.71,40292.0,47.3851,47.4034,47.321,47.3302,40292.0
2018-05-15 13:00:00,51.71,51.74,51.66,51.71,36869.0,47.3302,47.3576,47.2844,47.3302,36869.0
2018-05-15 13:05:00,51.7,51.72,51.66,51.69,23100.0,47.321,47.3393,47.2844,47.3119,23100.0
2018-05-15 13:10:00,51.69,51.69,51.66,51.69,17383.0,47.3119,47.3119,47.2844,47.3119,17383.0
2018-05-15 13:15:00,51.69,51.7,51.66,51.68,29061.0,47.3119,47.321,47.2844,47.3027,29061.0
2018-05-15 13:20:00,51.69,51.71,51.62,51.63,24314.0,47.3119,47.3302,47.2478,47.2569,24314.0
2018-05-15 13:25:00,51.63,51.67,51.62,51.64,20143.0,47.2569,47.2935,47.2478,47.2661,20143.0
2018-05-15 13:30:00,51.64,51.68,51.61,51.62,25414.0,47.2661,47.3027,47.2386,47.2478,25414.0
2018-05-15 13:35:00,51.62,51.65,51.59,51.59,26893.0,47.2478,47.2752,47.2203,47.2203,26893.0
2018-05-15 13:40:00,51.6,51.66,51.59,51.63,26378.0,47.2295,47.2844,47.2203,47.2569,26378.0
2018-05-15 13:45:00,51.64,51.7,51.63,51.68,37464.0,47.2661,47.321,47.2569,47.3027,37464.0
2018-05-15 13:50:00,51.68,51.7,51.65,51.65,44727.0,47.3027,47.321,47.2752,47.2752,44727.0
2018-05-15 13:55:00,51.66,51.66,51.58,51.59,49273.0,47.2844,47.2844,47.2112,47.2203,49273.0
2018-05-15 14:00:00,51.59,51.64,51.57,51.62,30872.0,47.2203,47.2661,47.202,47.2478,30872.0
2018-05-15 14:05:00,51.63,51.63,51.56,51.57,20075.0,47.2569,47.2569,47.1929,47.202,20075.0
2018-05-15 14:10:00,51.56,51.63,51.56,51.62,33905.0,47.1929,47.2569,47.1929,47.2478,33905.0
2018-05-15 14:15:00,51.62,51.67,51.6,51.64,26008.0,47.2478,47.2935,47.2295,47.2661,26008.0
2018-05-15 14:20:00,51.63,51.65,51.57,51.58,25363.0,47.2569,47.2752,47.202,47.2112,25363.0
2018-05-15 14:25:00,51.59,51.68,51.53,51.64,64687.0,47.2203,47.3027,47.1654,47.2661,64687.0
2018-05-15 14:30:00,51.63,51.74,51.63,51.68,40955.0,47.2569,47.3576,47.2569,47.3027,40955.0
2018-05-15 14:35:00,51.68,51.73,51.65,51.65,33454.0,47.3027,47.3485,47.2752,47.2752,33454.0
2018-05-15 14:40:00,51.67,51.69,51.65,51.69,20124.0,47.2935,47.3119,47.2752,47.3119,20124.0
2018-05-15 14:45:00,51.69,51.69,51.61,51.63,30277.0,47.3119,47.3119,47.2386,47.2569,30277.0
2018-05-15 14:50:00,51.63,51.65,51.58,51.65,107145.0,47.2569,47.2752,47.2112,47.2752,107145.0
2018-05-15 14:55:00,51.65,51.65,51.57,51.61,42383.0,47.2752,47.2752,47.202,47.2386,42383.0
2018-05-15 15:00:00,51.62,51.65,51.56,51.58,37050.0,47.2478,47.2752,47.1929,47.2112,37050.0
2018-05-15 15:05:00,51.57,51.58,51.52,51.54,22922.0,47.202,47.2112,47.1562,47.1746,22922.0
2018-05-15 15:10:00,51.54,51.59,51.51,51.55,35863.0,47.1746,47.2203,47.1471,47.1837,35863.0
2018-05-15 15:15:00,51.55,51.59,51.53,51.58,39829.0,47.1837,47.2203,47.1654,47.2112,39829.0
2018-05-15 15:20:00,51.58,51.58,51.53,51.54,36072.0,47.2112,47.2112,47.1654,47.1746,36072.0
2018-05-15 15:25:00,51.53,51.55,51.49,51.5,61520.0,47.1654,47.1837,47.1288,47.1379,61520.0
2018-05-15 15:30:00,51.5,51.51,51.47,51.51,85198.0,47.1379,47.1471,47.1105,47.1471,85198.0
2018-05-15 15:35:00,51.51,51.55,51.5,51.54,56751.0,47.1471,47.1837,47.1379,47.1746,56751.0
2018-05-15 15:40:00,51.55,51.56,51.5,51.5,76328.0,47.1837,47.1929,47.1379,47.1379,76328.0
2018-05-15 15:45:00,51.51,51.6,51.48,51.6,160750.0,47.1471,47.2295,47.1196,47.2295,160750.0
2018-05-15 15:50:00,51.6,51.63,51.6,51.62,155363.0,47.2295,47.2569,47.2295,47.2478,155363.0
2018-05-15 15:55:00,51.63,51.7,51.58,51.7,357685.0,47.2569,47.321,47.2112,47.321,357685.0
2018-05-16 09:30:00,51.75,51.77,51.59,51.73,61125.0,47.3668,47.3851,47.2203,47.3485,61125.0
2018-05-16 09:35:00,51.74,51.87,51.72,51.82,34568.0,47.3576,47.4766,47.3393,47.4308,34568.0
2018-05-16 09:40:00,51.82,51.87,51.76,51.82,30722.0,47.4308,47.4766,47.3759,47.4308,30722.0
2018-05-16 09:45:00,51.83,52.25,51.83,52.15,271391.0,47.44,47.8244,47.44,47.7329,271391.0
2018-05-16 09:50:00,52.21,52.38,52.15,52.31,128533.0,47.7878,47.9434,47.7329,47.8793,128533.0
2018-05-16 09:55:00,52.32,52.48,52.31,52.41,116723.0,47.8885,48.0349,47.8793,47.9709,116723.0
2018-05-16 10:00:00,52.4,52.43,52.21,52.26,56307.0,47.9617,47.9892,47.7878,47.8336,56307.0
2018-05-16 10:05:00,52.26,52.36,52.18,52.35,101830.0,47.8336,47.9251,47.7603,47.9159,101830.0
2018-05-16 10:10:00,52.35,52.41,52.21,52.23,117657.0,47.9159,47.9709,47.7878,47.8061,117657.0
2018-05-16 10:15:00,52.23,52.24,52.06,52.15,76262.0,47.8061,47.8153,47.6505,47.7329,76262.0
2018-05-16 10:20:00,52.14,52.41,52.12,52.4,64877.0,47.7237,47.9709,47.7054,47.9617,64877.0
2018-05-16 10:25:00,52.4,52.44,52.33,52.35,51699.0,47.9617,47.9983,47.8976,47.9159,51699.0
2018-05-16 10:30:00,52.36,52.4,52.29,52.32,64453.0,47.9251,47.9617,47.861,47.8885,64453.0
2018-05-16 10:35:00,52.31,52.38,52.21,52.31,169025.0,47.8793,47.9434,47.7878,47.8793,169025.0
2018-05-16 10:40:00,52.3,52.33,52.26,52.28,78896.0,47.8702,47.8976,47.8336,47.8519,78896.0
2018-05-16 10:45:00,52.28,52.42,52.28,52.39,31532.0,47.8519,47.98,47.8519,47.9526,31532.0
2018-05-16 10:50:00,52.4,52.48,52.32,52.42,85525.0,47.9617,48.0349,47.8885,47.98,85525.0
2018-05-16 10:55:00,52.42,52.42,52.33,52.39,32137.0,47.98,47.98,47.8976,47.9526,32137.0
2018-05-16 11:00:00,52.38,52.48,52.37,52.38,38014.0,47.9434,48.0349,47.9343,47.9434,38014.0
2018-05-16 11:05:00,52.39,52.66,52.38,52.64,88642.0,47.9526,48.1997,47.9434,48.1814,88642.0
2018-05-16 11:10:00,52.64,52.79,52.58,52.75,44346.0,48.1814,48.3187,48.1265,48.2821,44346.0
2018-05-16 11:15:00,52.75,52.86,52.7,52.86,35950.0,48.2821,48.3828,48.2363,48.3828,35950.0
2018-05-16 11:20:00,52.86,52.98,52.85,52.86,65090.0,48.3828,48.4926,48.3736,48.3828,65090.0
2018-05-16 11:25:00,52.86,52.86,52.74,52.82,43453.0,48.3828,48.3828,48.2729,48.3461,43453.0
2018-05-16 11:30:00,52.83,52.86,52.76,52.78,45536.0,48.3553,48.3828,48.2912,48.3095,45536.0
2018-05-16 11:35:00,52.78,52.9,52.75,52.86,45566.0,48.3095,48.4194,48.2821,48.3828,45566.0
2018-05-16 11:40:00,52.86,52.98,52.84,52.97,39860.0,48.3828,48.4926,48.3644,48.4834,39860.0
2018-05-16 11:45:00,52.97,52.97,52.86,52.93,37366.0,48.4834,48.4834,48.3828,48.4468,37366.0
2018-05-16 11:50:00,52.94,52.98,52.91,52.97,35160.0,48.456,48.4926,48.4285,48.4834,35160.0
2018-05-16 11:55:00,52.97,53.1,52.96,53.09,64176.0,48.4834,48.6024,48.4743,48.5933,64176.0
2018-05-16 12:00:00,53.08,53.14,53.05,53.13,51859.0,48.5841,48.639,48.5567,48.6299,51859.0
2018-05-16 12:05:00,53.13,53.22,53.11,53.12,57683.0,48.6299,48.7123,48.6116,48.6207,57683.0
2018-05-16 12:10:00,53.12,53.17,53.08,53.11,59833.0,48.6207,48.6665,48.5841,48.6116,59833.0
2018-05-16 12:15:00,53.12,53.2,53.11,53.2,52677.0,48.6207,48.694,48.6116,48.694,52677.0
2018-05-16 12:20:00,53.19,53.21,53.13,53.19,27840.0,48.6848,48.7031,48.6299,48.6848,27840.0
2018-05-16 12:25:00,53.2,53.24,53.16,53.2,35961.0,48.694,48.7306,48.6573,48.694,35961.0
2018-05-16 12:30:00,53.21,53.24,53.13,53.15,33073.0,48.7031,48.7306,48.6299,48.6482,33073.0
2018-05-16 12:35:00,53.15,53.17,53.06,53.16,56318.0,48.6482,48.6665,48.5658,48.6573,56318.0
2018-05-16 12:40:00,53.16,53.17,53.07,53.08,24106.0,48.6573,48.6665,48.575,48.5841,24106.0
2018-05-16 12:45:00,53.07,53.07,52.99,53.02,34128.0,48.575,48.575,48.5017,48.5292,34128.0
2018-05-16 12:50:00,53.02,53.11,53.01,53.11,33346.0,48.5292,48.6116,48.52,48.6116,33346.0
2018-05-16 12:55:00,53.1,53.11,53.01,53.04,31887.0,48.6024,48.6116,48.52,48.5475,31887.0
2018-05-16 13:00:00,53.03,53.11,52.97,53.11,52897.0,48.5384,48.6116,48.4834,48.6116,52897.0
2018-05-16 13:05:00,53.11,53.12,53.06,53.08,32912.0,48.6116,48.6207,48.5658,48.5841,32912.0
2018-05-16 13:10:00,53.09,53.13,53.08,53.08,16407.0,48.5933,48.6299,48.5841,48.5841,16407.0
2018-05-16 13:15:00,53.09,53.12,53.07,53.1,35912.0,48.5933,48.6207,48.575,48.6024,35912.0
2018-05-16 13:20:00,53.11,53.18,53.11,53.14,25052.0,48.6116,48.6756,48.6116,48.639,25052.0
2018-05-16 13:25:00,53.14,53.18,53.12,53.18,14172.0,48.639,48.6756,48.6207,48.6756,14172.0
2018-05-16 13:30:00,53.18,53.25,53.16,53.25,27962.0,48.6756,48.7397,48.6573,48.7397,27962.0
2018-05-16 13:35:00,53.25,53.3,53.24,53.3,30144.0,48.7397,48.7855,48.7306,48.7855,30144.0
2018-05-16 13:40:00,53.3,53.3,53.18,53.19,39395.0,48.7855,48.7855,48.6756,48.6848,39395.0
2018-05-16 13:45:00,53.19,53.26,53.19,53.26,31996.0,48.6848,48.7489,48.6848,48.7489,31996.0
2018-05-16 13:50:00,53.25,53.29,53.22,53.25,28685.0,48.7397,48.7763,48.7123,48.7397,28685.0
2018-05-16 13:55:00,53.25,53.31,53.25,53.3,39136.0,48.7397,48.7946,48.7397,48.7855,39136.0
2018-05-16 14:00:00,53.3,53.34,53.29,53.31,27427.0,48.7855,48.8221,48.7763,48.7946,27427.0
2018-05-16 14:05:00,53.31,53.36,53.31,53.34,26723.0,48.7946,48.8404,48.7946,48.8221,26723.0
2018-05-16 14:10:00,53.34,53.37,53.33,53.35,32820.0,48.8221,48.8496,48.8129,48.8312,32820.0
2018-05-16 14:15:00,53.34,53.34,53.24,53.26,36953.0,48.8221,48.8221,48.7306,48.7489,36953.0
2018-05-16 14:20:00,53.26,53.27,53.17,53.19,61377.0,48.7489,48.758,48.6665,48.6848,61377.0
2018-05-16 14:25:00,53.18,53.2,53.13,53.13,44004.0,48.6756,48.694,48.6299,48.6299,44004.0
2018-05-16 14:30:00,53.12,53.19,53.09,53.18,66331.0,48.6207,48.6848,48.5933,48.6756,66331.0
2018-05-16 14:35:00,53.18,53.22,53.17,53.19,51307.0,48.6756,48.7123,48.6665,48.6848,51307.0
2018-05-16 14:40:00,53.2,53.23,53.19,53.23,32241.0,48.694,48.7214,48.6848,48.7214,32241.0
2018-05-16 14:45:00,53.22,53.24,53.21,53.22,36247.0,48.7123,48.7306,48.7031,48.7123,36247.0
2018-05-16 14:50:00,53.21,53.22,53.19,53.22,30600.0,48.7031,48.7123,48.6848,48.7123,30600.0
2018-05-16 14:55:00,53.22,53.24,53.2,53.22,46889.0,48.7123,48.7306,48.694,48.7123,46889.0
2018-05-16 15:00:00,53.22,53.22,53.1,53.13,48704.0,48.7123,48.7123,48.6024,48.6299,48704.0
2018-05-16 15:05:00,53.12,53.14,53.09,53.09,65276.0,48.6207,48.639,48.5933,48.5933,65276.0
2018-05-16 15:10:00,53.08,53.11,53.0,53.03,66518.0,48.5841,48.6116,48.5109,48.5384,66518.0
2018-05-16 15:15:00,53.03,53.03,52.91,52.95,82957.0,48.5384,48.5384,48.4285,48.4651,82957.0
2018-05-16 15:20:00,52.95,53.0,52.94,52.99,56222.0,48.4651,48.5109,48.456,48.5017,56222.0
2018-05-16 15:25:00,52.98,52.99,52.97,52.98,51115.0,48.4926,48.5017,48.4834,48.4926,51115.0
2018-05-16 15:30:00,52.98,52.99,52.89,52.93,101994.0,48.4926,48.5017,48.4102,48.4468,101994.0
2018-05-16 15:35:00,52.92,52.95,52.88,52.93,72052.0,48.4377,48.4651,48.4011,48.4468,72052.0
2018-05-16 15:40:00,52.94,52.99,52.93,52.96,89039.0,48.456,48.5017,48.4468,48.4743,89039.0
2018-05-16 15:45:00,52.95,52.95,52.87,52.87,125523.0,48.4651,48.4651,48.3919,48.3919,125523.0
2018-05-16 15:50:00,52.88,53.0,52.87,52.98,182086.0,48.4011,48.5109,48.3919,48.4926,182086.0
2018-05-16 15:55:00,52.98,53.02,52.97,53.01,362915.0,48.4926,48.5292,48.4834,48.52,362915.0
2018-05-17 09:30:00,53.25,53.58,53.09,53.43,155165.0,48.7397,49.0418,48.5933,48.9045,155165.0
2018-05-17 09:35:00,53.43,53.61,53.4,53.56,82312.0,48.9045,49.0692,48.877,49.0235,82312.0
2018-05-17 09:40:00,53.54,53.58,53.26,53.35,103966.0,49.0052,49.0418,48.7489,48.8312,103966.0
2018-05-17 09:45:00,53.37,53.49,53.35,53.37,76674.0,48.8496,48.9594,48.8312,48.8496,76674.0
2018-05-17 09:50:00,53.35,53.44,53.29,53.33,40739.0,48.8312,48.9136,48.7763,48.8129,40739.0
2018-05-17 09:55:00,53.35,53.44,53.34,53.42,38968.0,48.8312,48.9136,48.8221,48.8953,38968.0
2018-05-17 10:00:00,53.43,53.5,53.4,53.45,61665.0,48.9045,48.9685,48.877,48.9228,61665.0
2018-05-17 10:05:00,53.45,53.48,53.4,53.41,55399.0,48.9228,48.9502,48.877,48.8862,55399.0
2018-05-17 10:10:00,53.4,53.46,53.26,53.29,89447.0,48.877,48.9319,48.7489,48.7763,89447.0
2018-05-17 10:15:00,53.29,53.31,53.13,53.18,41659.0,48.7763,48.7946,48.6299,48.6756,41659.0
2018-05-17 10:20:00,53.18,53.29,53.15,53.2,58740.0,48.6756,48.7763,48.6482,48.694,58740.0
2018-05-17 10:25:00,53.2,53.21,53.02,53.03,37241.0,48.694,48.7031,48.5292,48.5384,37241.0
2018-05-17 10:30:00,53.04,53.13,53.02,53.13,40512.0,48.5475,48.6299,48.5292,48.6299,40512.0
2018-05-17 10:35:00,53.13,53.26,53.09,53.2,42284.0,48.6299,48.7489,48.5933,48.694,42284.0
2018-05-17 10:40:00,53.21,53.34,53.18,53.29,41230.0,48.7031,48.8221,48.6756,48.7763,41230.0
2018-05-17 10:45:00,53.3,53.34,53.28,53.34,40747.0,48.7855,48.8221,48.7672,48.8221,40747.0
2018-05-17 10:50:00,53.33,53.34,53.24,53.27,61790.0,48.8129,48.8221,48.7306,48.758,61790.0
2018-05-17 10:55:00,53.28,53.31,53.26,53.26,37927.0,48.7672,48.7946,48.7489,48.7489,37927.0
2018-05-17 11:00:00,53.27,53.31,53.21,53.23,37699.0,48.758,48.7946,48.7031,48.7214,37699.0
2018-05-17 11:05:00,53.23,53.26,53.19,53.19,26533.0,48.7214,48.7489,48.6848,48.6848,26533.0
2018-05-17 11:10:00,53.18,53.22,53.17,53.21,30939.0,48.6756,48.7123,48.6665,48.7031,30939.0
2018-05-17 11:15:00,53.2,53.22,53.18,53.21,30361.0,48.694,48.7123,48.6756,48.7031,30361.0
2018-05-17 11:20:00,53.21,53.31,53.2,53.27,38288.0,48.7031,48.7946,48.694,48.758,38288.0
2018-05-17 11:25:00,53.27,53.29,53.19,53.2,29844.0,48.758,48.7763,48.6848,48.694,29844.0
2018-05-17 11:30:00,53.2,53.23,53.03,53.03,57385.0,48.694,48.7214,48.5384,48.5384,57385.0
2018-05-17 11:35:00,53.03,53.14,53.03,53.1,44532.0,48.5384,48.639,48.5384,48.6024,44532.0
2018-05-17 11:40:00,53.11,53.25,53.11,53.23,69649.0,48.6116,48.7397,48.6116,48.7214,69649.0
2018-05-17 11:45:00,53.24,53.25,53.13,53.14,81894.0,48.7306,48.7397,48.6299,48.639,81894.0
2018-05-17 11:50:00,53.15,53.17,53.09,53.09,72580.0,48.6482,48.6665,48.5933,48.5933,72580.0
2018-05-17 11:55:00,53.1,53.15,53.09,53.11,52677.0,48.6024,48.6482,48.5933,48.6116,52677.0
2018-05-17 12:00:00,53.12,53.14,53.06,53.07,46718.0,48.6207,48.639,48.5658,48.575,46718.0
2018-05-17 12:05:00,53.07,53.12,53.04,53.08,49784.0,48.575,48.6207,48.5475,48.5841,49784.0
2018-05-17 12:10:00,53.08,53.1,53.06,53.09,32620.0,48.5841,48.6024,48.5658,48.5933,32620.0
2018-05-17 12:15:00,53.09,53.1,53.02,53.1,57563.0,48.5933,48.6024,48.5292,48.6024,57563.0
2018-05-17 12:20:00,53.1,53.12,53.06,53.12,38016.0,48.6024,48.6207,48.5658,48.6207,38016.0
2018-05-17 12:25:00,53.12,53.13,53.06,53.06,29643.0,48.6207,48.6299,48.5658,48.5658,29643.0
2018-05-17 12:30:00,53.06,53.13,53.05,53.13,34345.0,48.5658,48.6299,48.5567,48.6299,34345.0
2018-05-17 12:35:00,53.13,53.13,53.09,53.1,39543.0,48.6299,48.6299,48.5933,48.6024,39543.0
2018-05-17 12:40:00,53.1,53.1,52.98,53.0,68932.0,48.6024,48.6024,48.4926,48.5109,68932.0
2018-05-17 12:45:00,53.0,53.0,52.79,52.8,48809.0,48.5109,48.5109,48.3187,48.3278,48809.0
2018-05-17 12:50:00,52.8,52.86,52.75,52.86,77929.0,48.3278,48.3828,48.2821,48.3828,77929.0
2018-05-17 12:55:00,52.86,52.91,52.82,52.87,49083.0,48.3828,48.4285,48.3461,48.3919,49083.0
2018-05-17 13:00:00,52.87,52.97,52.86,52.93,43522.0,48.3919,48.4834,48.3828,48.4468,43522.0
2018-05-17 13:05:00,52.94,52.95,52.89,52.91,40264.0,48.456,48.4651,48.4102,48.4285,40264.0
2018-05-17 13:10:00,52.91,52.95,52.83,52.88,67943.0,48.4285,48.4651,48.3553,48.4011,67943.0
2018-05-17 13:15:00,52.88,52.89,52.8,52.8,34739.0,48.4011,48.4102,48.3278,48.3278,34739.0
2018-05-17 13:20:00,52.81,52.91,52.8,52.89,31017.0,48.337,48.4285,48.3278,48.4102,31017.0
2018-05-17 13:25:00,52.89,52.96,52.87,52.94,58540.0,48.4102,48.4743,48.3919,48.456,58540.0
2018-05-17 13:30:00,52.94,52.98,52.88,52.89,65444.0,48.456,48.4926,48.4011,48.4102,65444.0
2018-05-17 13:35:00,52.89,52.92,52.86,52.9,43156.0,48.4102,48.4377,48.3828,48.4194,43156.0
2018-05-17 13:40:00,52.9,52.93,52.89,52.9,33660.0,48.4194,48.4468,48.4102,48.4194,33660.0
2018-05-17 13:45:00,52.9,52.93,52.85,52.88,24530.0,48.4194,48.4468,48.3736,48.4011,24530.0
2018-05-17 13:50:00,52.88,52.9,52.82,52.83,27491.0,48.4011,48.4194,48.3461,48.3553,27491.0
2018-05-17 13:55:00,52.83,52.84,52.72,52.73,34680.0,48.3553,48.3644,48.2546,48.2638,34680.0
2018-05-17 14:00:00,52.74,52.75,52.58,52.64,45298.0,48.2729,48.2821,48.1265,48.1814,45298.0
2018-05-17 14:05:00,52.64,52.66,52.56,52.66,48840.0,48.1814,48.1997,48.1082,48.1997,48840.0
2018-05-17 14:10:00,52.65,52.83,52.64,52.75,110346.0,48.1905,48.3553,48.1814,48.2821,110346.0
2018-05-17 14:15:00,52.76,52.82,52.71,52.77,78750.0,48.2912,48.3461,48.2455,48.3004,78750.0
2018-05-17 14:20:00,52.77,52.78,52.72,52.74,33561.0,48.3004,48.3095,48.2546,48.2729,33561.0
2018-05-17 14:25:00,52.75,52.75,52.7,52.71,33370.0,48.2821,48.2821,48.2363,48.2455,33370.0
2018-05-17 14:30:00,52.7,52.71,52.61,52.65,61088.0,48.2363,48.2455,48.1539,48.1905,61088.0
2018-05-17 14:35:00,52.65,52.66,52.62,52.65,44819.0,48.1905,48.1997,48.1631,48.1905,44819.0
2018-05-17 14:40:00,52.65,52.69,52.57,52.65,70442.0,48.1905,48.2272,48.1173,48.1905,70442.0
2018-05-17 14:45:00,52.65,52.78,52.65,52.73,55787.0,48.1905,48.3095,48.1905,48.2638,55787.0
2018-05-17 14:50:00,52.73,52.74,52.64,52.64,61578.0,48.2638,48.2729,48.1814,48.1814,61578.0
2018-05-17 14:55:00,52.65,52.66,52.58,52.6,76685.0,48.1905,48.1997,48.1265,48.1448,76685.0
2018-05-17 15:00:00,52.6,52.66,52.6,52.63,37229.0,48.1448,48.1997,48.1448,48.1722,37229.0
2018-05-17 15:05:00,52.62,52.66,52.55,52.57,69978.0,48.1631,48.1997,48.099,48.1173,69978.0
2018-05-17 15:10:00,52.58,52.58,52.53,52.58,42824.0,48.1265,48.1265,48.0807,48.1265,42824.0
2018-05-17 15:15:00,52.58,52.58,52.46,52.49,77515.0,48.1265,48.1265,48.0166,48.0441,77515.0
2018-05-17 15:20:00,52.49,52.52,52.46,52.47,60111.0,48.0441,48.0715,48.0166,48.0258,60111.0
2018-05-17 15:25:00,52.47,52.51,52.42,52.43,50488.0,48.0258,48.0624,47.98,47.9892,50488.0
2018-05-17 15:30:00,52.43,52.46,52.39,52.41,73501.0,47.9892,48.0166,47.9526,47.9709,73501.0
2018-05-17 15:35:00,52.42,52.52,52.41,52.51,126829.0,47.98,48.0715,47.9709,48.0624,126829.0
2018-05-17 15:40:00,52.51,52.59,52.5,52.52,93194.0,48.0624,48.1356,48.0532,48.0715,93194.0
2018-05-17 15:45:00,52.53,52.57,52.5,52.51,148319.0,48.0807,48.1173,48.0532,48.0624,148319.0
2018-05-17 15:50:00,52.51,52.52,52.38,52.41,227803.0,48.0624,48.0715,47.9434,47.9709,227803.0
2018-05-17 15:55:00,52.41,52.47,52.4,52.47,308192.0,47.9709,48.0258,47.9617,48.0258,308192.0
2018-05-18 09:30:00,52.36,52.79,52.3,52.63,207870.0,47.9251,48.3187,47.8702,48.1722,207870.0
2018-05-18 09:35:00,52.61,53.02,52.61,52.86,97709.0,48.1539,48.5292,48.1539,48.3828,97709.0
2018-05-18 09:40:00,52.89,52.94,52.78,52.86,58612.0,48.4102,48.456,48.3095,48.3828,58612.0
2018-05-18 09:45:00,52.84,52.88,52.78,52.86,57440.0,48.3644,48.4011,48.3095,48.3828,57440.0
2018-05-18 09:50:00,52.86,52.88,52.78,52.8,51341.0,48.3828,48.4011,48.3095,48.3278,51341.0
2018-05-18 09:55:00,52.81,52.9,52.76,52.84,44479.0,48.337,48.4194,48.2912,48.3644,44479.0
2018-05-18 10:00:00,52.84,52.84,52.6,52.6,98027.0,48.3644,48.3644,48.1448,48.1448,98027.0
2018-05-18 10:05:00,52.6,52.62,52.48,52.53,108359.0,48.1448,48.1631,48.0349,48.0807,108359.0
2018-05-18 10:10:00,52.53,52.53,52.37,52.47,91316.0,48.0807,48.0807,47.9343,48.0258,91316.0
2018-05-18 10:15:00,52.47,52.61,52.46,52.59,58362.0,48.0258,48.1539,48.0166,48.1356,58362.0
2018-05-18 10:20:00,52.6,52.66,52.6,52.6,120102.0,48.1448,48.1997,48.1448,48.1448,120102.0
2018-05-18 10:25:00,52.6,52.68,52.6,52.62,41369.0,48.1448,48.218,48.1448,48.1631,41369.0
2018-05-18 10:30:00,52.62,52.62,52.43,52.46,50524.0,48.1631,48.1631,47.9892,48.0166,50524.0
2018-05-18 10:35:00,52.46,52.5,52.43,52.43,49902.0,48.0166,48.0532,47.9892,47.9892,49902.0
2018-05-18 10:40:00,52.43,52.56,52.4,52.56,28373.0,47.9892,48.1082,47.9617,48.1082,28373.0
2018-05-18 10:45:00,52.56,52.57,52.45,52.57,88667.0,48.1082,48.1173,48.0075,48.1173,88667.0
2018-05-18 10:50:00,52.57,52.67,52.57,52.64,62535.0,48.1173,48.2088,48.1173,48.1814,62535.0
2018-05-18 10:55:00,52.63,52.65,52.53,52.55,82915.0,48.1722,48.1905,48.0807,48.099,82915.0
2018-05-18 11:00:00,52.56,52.58,52.51,52.56,70667.0,48.1082,48.1265,48.0624,48.1082,70667.0
2018-05-18 11:05:00,52.55,52.58,52.5,52.54,50667.0,48.099,48.1265,48.0532,48.0899,50667.0
2018-05-18 11:10:00,52.54,52.57,52.49,52.56,72980.0,48.0899,48.1173,48.0441,48.1082,72980.0
2018-05-18 11:15:00,52.54,52.56,52.48,52.53,55987.0,48.0899,48.1082,48.0349,48.0807,55987.0
2018-05-18 11:20:00,52.54,52.55,52.42,52.45,33337.0,48.0899,48.099,47.98,48.0075,33337.0
2018-05-18 11:25:00,52.46,52.46,52.25,52.26,60725.0,48.0166,48.0166,47.8244,47.8336,60725.0
2018-05-18 11:30:00,52.26,52.36,52.25,52.3,52260.0,47.8336,47.9251,47.8244,47.8702,52260.0
2018-05-18 11:35:00,52.31,52.47,52.3,52.41,53790.0,47.8793,48.0258,47.8702,47.9709,53790.0
2018-05-18 11:40:00,52.41,52.49,52.41,52.48,35926.0,47.9709,48.0441,47.9709,48.0349,35926.0
2018-05-18 11:45:00,52.48,52.5,52.35,52.35,60079.0,48.0349,48.0532,47.9159,47.9159,60079.0
2018-05-18 11:50:00,52.35,52.43,52.34,52.41,52472.0,47.9159,47.9892,47.9068,47.9709,52472.0
2018-05-18 11:55:00,52.43,52.49,52.38,52.45,109624.0,47.9892,48.0441,47.9434,48.0075,109624.0
2018-05-18 12:00:00,52.44,52.6,52.42,52.42,247975.0,47.9983,48.1448,47.98,47.98,247975.0
2018-05-18 12:05:00,52.41,52.43,52.36,52.36,30751.0,47.9709,47.9892,47.9251,47.9251,30751.0
2018-05-18 12:10:00,52.36,52.37,52.25,52.26,91117.0,47.9251,47.9343,47.8244,47.8336,91117.0
2018-05-18 12:15:00,52.27,52.32,52.25,52.32,99248.0,47.8427,47.8885,47.8244,47.8885,99248.0
2018-05-18 12:20:00,52.32,52.32,52.22,52.28,119588.0,47.8885,47.8885,47.797,47.8519,119588.0
2018-05-18 12:25:00,52.28,52.3,52.23,52.23,122585.0,47.8519,47.8702,47.8061,47.8061,122585.0
2018-05-18 12:30:00,52.25,52.26,52.13,52.15,47539.0,47.8244,47.8336,47.7146,47.7329,47539.0
2018-05-18 12:35:00,52.14,52.21,52.14,52.2,45579.0,47.7237,47.7878,47.7237,47.7787,45579.0
2018-05-18 12:40:00,52.2,52.27,52.18,52.19,37177.0,47.7787,47.8427,47.7603,47.7695,37177.0
2018-05-18 12:45:00,52.19,52.24,52.18,52.22,41417.0,47.7695,47.8153,47.7603,47.797,41417.0
2018-05-18 12:50:00,52.22,52.29,52.19,52.26,109856.0,47.797,47.861,47.7695,47.8336,109856.0
2018-05-18 12:55:00,52.26,52.29,52.24,52.26,115328.0,47.8336,47.861,47.8153,47.8336,115328.0
2018-05-18 13:00:00,52.26,52.28,52.24,52.28,46332.0,47.8336,47.8519,47.8153,47.8519,46332.0
2018-05-18 13:05:00,52.27,52.28,52.25,52.26,42914.0,47.8427,47.8519,47.8244,47.8336,42914.0
2018-05-18 13:10:00,52.26,52.28,52.25,52.27,57840.0,47.8336,47.8519,47.8244,47.8427,57840.0
2018-05-18 13:15:00,52.27,52.28,52.24,52.27,93986.0,47.8427,47.8519,47.8153,47.8427,93986.0
2018-05-18 13:20:00,52.27,52.3,52.26,52.27,73492.0,47.8427,47.8702,47.8336,47.8427,73492.0
2018-05-18 13:25:00,52.27,52.27,52.24,52.25,27910.0,47.8427,47.8427,47.8153,47.8244,27910.0
2018-05-18 13:30:00,52.25,52.26,52.24,52.25,28886.0,47.8244,47.8336,47.8153,47.8244,28886.0
2018-05-18 13:35:00,52.25,52.27,52.23,52.25,26487.0,47.8244,47.8427,47.8061,47.8244,26487.0
2018-05-18 13:40:00,52.24,52.27,52.23,52.25,23026.0,47.8153,47.8427,47.8061,47.8244,23026.0
2018-05-18 13:45:00,52.23,52.28,52.23,52.26,54293.0,47.8061,47.8519,47.8061,47.8336,54293.0
2018-05-18 13:50:00,52.26,52.27,52.19,52.19,54965.0,47.8336,47.8427,47.7695,47.7695,54965.0
2018-05-18 13:55:00,52.2,52.25,52.19,52.21,34062.0,47.7787,47.8244,47.7695,47.7878,34062.0
2018-05-18 14:00:00,52.22,52.22,52.16,52.16,42129.0,47.797,47.797,47.742,47.742,42129.0
2018-05-18 14:05:00,52.17,52.17,52.12,52.15,37256.0,47.7512,47.7512,47.7054,47.7329,37256.0
2018-05-18 14:10:00,52.15,52.21,52.14,52.21,58498.0,47.7329,47.7878,47.7237,47.7878,58498.0
2018-05-18 14:15:00,52.21,52.26,52.2,52.22,50082.0,47.7878,47.8336,47.7787,47.797,50082.0
2018-05-18 14:20:00,52.22,52.27,52.21,52.26,146855.0,47.797,47.8427,47.7878,47.8336,146855.0
2018-05-18 14:25:00,52.26,52.27,52.24,52.25,64237.0,47.8336,47.8427,47.8153,47.8244,64237.0
2018-05-18 14:30:00,52.25,52.26,52.22,52.22,45688.0,47.8244,47.8336,47.797,47.797,45688.0
2018-05-18 14:35:00,52.23,52.24,52.18,52.21,57924.0,47.8061,47.8153,47.7603,47.7878,57924.0
2018-05-18 14:40:00,52.22,52.24,52.19,52.22,69292.0,47.797,47.8153,47.7695,47.797,69292.0
2018-05-18 14:45:00,52.22,52.25,52.18,52.19,46054.0,47.797,47.8244,47.7603,47.7695,46054.0
2018-05-18 14:50:00,52.19,52.26,52.18,52.25,48706.0,47.7695,47.8336,47.7603,47.8244,48706.0
2018-05-18 14:55:00,52.26,52.27,52.22,52.23,64592.0,47.8336,47.8427,47.797,47.8061,64592.0
2018-05-18 15:00:00,52.23,52.25,52.16,52.19,41483.0,47.8061,47.8244,47.742,47.7695,41483.0
2018-05-18 15:05:00,52.18,52.25,52.18,52.23,30943.0,47.7603,47.8244,47.7603,47.8061,30943.0
2018-05-18 15:10:00,52.23,52.24,52.2,52.24,44107.0,47.8061,47.8153,47.7787,47.8153,44107.0
2018-05-18 15:15:00,52.24,52.25,52.22,52.23,38212.0,47.8153,47.8244,47.797,47.8061,38212.0
2018-05-18 15:20:00,52.23,52.27,52.22,52.26,110033.0,47.8061,47.8427,47.797,47.8336,110033.0
2018-05-18 15:25:00,52.26,52.28,52.23,52.26,117587.0,47.8336,47.8519,47.8061,47.8336,117587.0
2018-05-18 15:30:00,52.26,52.26,52.21,52.23,74204.0,47.8336,47.8336,47.7878,47.8061,74204.0
2018-05-18 15:35:00,52.23,52.26,52.22,52.25,74050.0,47.8061,47.8336,47.797,47.8244,74050.0
2018-05-18 15:40:00,52.26,52.26,52.24,52.26,80909.0,47.8336,47.8336,47.8153,47.8336,80909.0
2018-05-18 15:45:00,52.25,52.26,52.19,52.24,100885.0,47.8244,47.8336,47.7695,47.8153,100885.0
2018-05-18 15:50:00,52.23,52.26,52.21,52.26,149096.0,47.8061,47.8336,47.7878,47.8336,149096.0
2018-05-18 15:55:00,52.26,52.26,52.18,52.19,281502.0,47.8336,47.8336,47.7603,47.7695,281502.0
2018-05-21 09:30:00,52.45,52.52,52.33,52.48,80415.0,48.0075,48.0715,47.8976,48.0349,80415.0
2018-05-21 09:35:00,52.48,52.49,52.38,52.47,64111.0,48.0349,48.0441,47.9434,48.0258,64111.0
2018-05-21 09:40:00,52.47,52.53,52.36,52.43,128592.0,48.0258,48.0807,47.9251,47.9892,128592.0
2018-05-21 09:45:00,52.42,52.55,52.42,52.46,113095.0,47.98,48.099,47.98,48.0166,113095.0
2018-05-21 09:50:00,52.46,52.5,52.4,52.44,43462.0,48.0166,48.0532,47.9617,47.9983,43462.0
2018-05-21 09:55:00,52.45,52.51,52.38,52.42,124060.0,48.0075,48.0624,47.9434,47.98,124060.0
2018-05-21 10:00:00,52.45,52.54,52.39,52.53,57116.0,48.0075,48.0899,47.9526,48.0807,57116.0
2018-05-21 10:05:00,52.53,52.53,52.47,52.49,63159.0,48.0807,48.0807,48.0258,48.0441,63159.0
2018-05-21 10:10:00,52.48,52.58,52.48,52.53,79015.0,48.0349,48.1265,48.0349,48.0807,79015.0
2018-05-21 10:15:00,52.53,52.71,52.53,52.7,122043.0,48.0807,48.2455,48.0807,48.2363,122043.0
2018-05-21 10:20:00,52.71,52.75,52.67,52.68,64635.0,48.2455,48.2821,48.2088,48.218,64635.0
2018-05-21 10:25:00,52.69,52.72,52.64,52.69,74666.0,48.2272,48.2546,48.1814,48.2272,74666.0
2018-05-21 10:30:00,52.69,52.71,52.67,52.69,63374.0,48.2272,48.2455,48.2088,48.2272,63374.0
2018-05-21 10:35:00,52.7,52.71,52.62,52.65,63631.0,48.2363,48.2455,48.1631,48.1905,63631.0
2018-05-21 10:40:00,52.65,52.78,52.65,52.69,108418.0,48.1905,48.3095,48.1905,48.2272,108418.0
2018-05-21 10:45:00,52.7,52.71,52.63,52.65,47346.0,48.2363,48.2455,48.1722,48.1905,47346.0
2018-05-21 10:50:00,52.64,52.65,52.59,52.63,40709.0,48.1814,48.1905,48.1356,48.1722,40709.0
2018-05-21 10:55:00,52.63,52.64,52.55,52.6,98409.0,48.1722,48.1814,48.099,48.1448,98409.0
2018-05-21 11:00:00,52.6,52.62,52.51,52.51,52733.0,48.1448,48.1631,48.0624,48.0624,52733.0
2018-05-21 11:05:00,52.51,52.55,52.5,52.54,22391.0,48.0624,48.099,48.0532,48.0899,22391.0
2018-05-21 11:10:00,52.54,52.59,52.54,52.56,77905.0,48.0899,48.1356,48.0899,48.1082,77905.0
2018-05-21 11:15:00,52.55,52.58,52.53,52.54,45430.0,48.099,48.1265,48.0807,48.0899,45430.0
2018-05-21 11:20:00,52.55,52.56,52.5,52.51,54735.0,48.099,48.1082,48.0532,48.0624,54735.0
2018-05-21 11:25:00,52.51,52.51,52.4,52.44,82329.0,48.0624,48.0624,47.9617,47.9983,82329.0
2018-05-21 11:30:00,52.45,52.47,52.37,52.4,35224.0,48.0075,48.0258,47.9343,47.9617,35224.0
2018-05-21 11:35:00,52.39,52.39,52.32,52.37,50318.0,47.9526,47.9526,47.8885,47.9343,50318.0
2018-05-21 11:40:00,52.38,52.45,52.37,52.44,28813.0,47.9434,48.0075,47.9343,47.9983,28813.0
2018-05-21 11:45:00,52.43,52.45,52.38,52.39,80902.0,47.9892,48.0075,47.9434,47.9526,80902.0
2018-05-21 11:50:00,52.39,52.49,52.38,52.41,98563.0,47.9526,48.0441,47.9434,47.9709,98563.0
2018-05-21 11:55:00,52.41,52.49,52.41,52.46,132276.0,47.9709,48.0441,47.9709,48.0166,132276.0
2018-05-21 12:00:00,52.46,52.47,52.41,52.46,39791.0,48.0166,48.0258,47.9709,48.0166,39791.0
2018-05-21 12:05:00,52.47,52.47,52.41,52.43,31105.0,48.0258,48.0258,47.9709,47.9892,31105.0
2018-05-21 12:10:00,52.42,52.59,52.4,52.58,177278.0,47.98,48.1356,47.9617,48.1265,177278.0
2018-05-21 12:15:00,52.58,52.59,52.51,52.55,117227.0,48.1265,48.1356,48.0624,48.099,117227.0
2018-05-21 12:20:00,52.55,52.56,52.49,52.54,41409.0,48.099,48.1082,48.0441,48.0899,41409.0
2018-05-21 12:25:00,52.54,52.54,52.49,52.51,25648.0,48.0899,48.0899,48.0441,48.0624,25648.0
2018-05-21 12:30:00,52.51,52.55,52.48,52.55,28279.0,48.0624,48.099,48.0349,48.099,28279.0
2018-05-21 12:35:00,52.55,52.84,52.5,52.67,401826.0,48.099,48.3644,48.0532,48.2088,401826.0
2018-05-21 12:40:00,52.68,52.69,52.51,52.66,169297.0,48.218,48.2272,48.0624,48.1997,169297.0
2018-05-21 12:45:00,52.65,52.67,52.54,52.59,66199.0,48.1905,48.2088,48.0899,48.1356,66199.0
2018-05-21 12:50:00,52.59,52.62,52.56,52.6,90048.0,48.1356,48.1631,48.1082,48.1448,90048.0
2018-05-21 12:55:00,52.6,52.63,52.5,52.57,72300.0,48.1448,48.1722,48.0532,48.1173,72300.0
2018-05-21 13:00:00,52.58,52.6,52.5,52.51,42876.0,48.1265,48.1448,48.0532,48.0624,42876.0
2018-05-21 13:05:00,52.51,52.56,52.47,52.51,50956.0,48.0624,48.1082,48.0258,48.0624,50956.0
2018-05-21 13:10:00,52.52,52.53,52.47,52.52,36651.0,48.0715,48.0807,48.0258,48.0715,36651.0
2018-05-21 13:15:00,52.5,52.53,52.48,52.5,25787.0,48.0532,48.0807,48.0349,48.0532,25787.0
2018-05-21 13:20:00,52.49,52.52,52.48,52.5,79494.0,48.0441,48.0715,48.0349,48.0532,79494.0
2018-05-21 13:25:00,52.5,52.5,52.47,52.49,26805.0,48.0532,48.0532,48.0258,48.0441,26805.0
2018-05-21 13:30:00,52.5,52.5,52.43,52.45,33792.0,48.0532,48.0532,47.9892,48.0075,33792.0
2018-05-21 13:35:00,52.45,52.51,52.44,52.5,47146.0,48.0075,48.0624,47.9983,48.0532,47146.0
2018-05-21 13:40:00,52.5,52.54,52.49,52.51,42081.0,48.0532,48.0899,48.0441,48.0624,42081.0
2018-05-21 13:45:00,52.51,52.51,52.46,52.49,25531.0,48.0624,48.0624,48.0166,48.0441,25531.0
2018-05-21 13:50:00,52.5,52.5,52.43,52.46,33683.0,48.0532,48.0532,47.9892,48.0166,33683.0
2018-05-21 13:55:00,52.45,52.49,52.42,52.43,29325.0,48.0075,48.0441,47.98,47.9892,29325.0
2018-05-21 14:00:00,52.43,52.46,52.38,52.45,32700.0,47.9892,48.0166,47.9434,48.0075,32700.0
2018-05-21 14:05:00,52.45,52.53,52.41,52.53,132980.0,48.0075,48.0807,47.9709,48.0807,132980.0
2018-05-21 14:10:00,52.53,52.55,52.5,52.51,45150.0,48.0807,48.099,48.0532,48.0624,45150.0
2018-05-21 14:15:00,52.5,52.51,52.46,52.5,40819.0,48.0532,48.0624,48.0166,48.0532,40819.0
2018-05-21 14:20:00,52.5,52.51,52.43,52.48,45307.0,48.0532,48.0624,47.9892,48.0349,45307.0
2018-05-21 14:25:00,52.48,52.51,52.45,52.45,41843.0,48.0349,48.0624,48.0075,48.0075,41843.0
2018-05-21 14:30:00,52.46,52.46,52.36,52.38,34923.0,48.0166,48.0166,47.9251,47.9434,34923.0
2018-05-21 14:35:00,52.38,52.4,52.33,52.4,84684.0,47.9434,47.9617,47.8976,47.9617,84684.0
2018-05-21 14:40:00,52.42,52.43,52.36,52.41,44160.0,47.98,47.9892,47.9251,47.9709,44160.0
2018-05-21 14:45:00,52.42,52.45,52.34,52.34,56279.0,47.98,48.0075,47.9068,47.9068,56279.0
2018-05-21 14:50:00,52.34,52.43,52.31,52.42,158848.0,47.9068,47.9892,47.8793,47.98,158848.0
2018-05-21 14:55:00,52.43,52.46,52.42,52.44,52104.0,47.9892,48.0166,47.98,47.9983,52104.0
2018-05-21 15:00:00,52.45,52.45,52.36,52.36,52718.0,48.0075,48.0075,47.9251,47.9251,52718.0
2018-05-21 15:05:00,52.36,52.38,52.32,52.32,127569.0,47.9251,47.9434,47.8885,47.8885,127569.0
2018-05-21 15:10:00,52.32,52.4,52.28,52.36,67599.0,47.8885,47.9617,47.8519,47.9251,67599.0
2018-05-21 15:15:00,52.37,52.44,52.35,52.39,107459.0,47.9343,47.9983,47.9159,47.9526,107459.0
2018-05-21 15:20:00,52.4,52.41,52.35,52.38,58329.0,47.9617,47.9709,47.9159,47.9434,58329.0
2018-05-21 15:25:00,52.37,52.38,52.25,52.28,102080.0,47.9343,47.9434,47.8244,47.8519,102080.0
2018-05-21 15:30:00,52.28,52.29,52.2,52.22,105969.0,47.8519,47.861,47.7787,47.797,105969.0
2018-05-21 15:35:00,52.22,52.25,52.21,52.25,69571.0,47.797,47.8244,47.7878,47.8244,69571.0
2018-05-21 15:40:00,52.25,52.25,52.21,52.23,111411.0,47.8244,47.8244,47.7878,47.8061,111411.0
2018-05-21 15:45:00,52.23,52.27,52.18,52.2,152403.0,47.8061,47.8427,47.7603,47.7787,152403.0
2018-05-21 15:50:00,52.2,52.28,52.19,52.27,133638.0,47.7787,47.8519,47.7695,47.8427,133638.0
2018-05-21 15:55:00,52.26,52.27,52.14,52.22,489779.0,47.8336,47.8427,47.7237,47.797,489779.0
2018-05-22 09:30:00,52.51,52.64,52.38,52.5,93965.0,48.0624,48.1814,47.9434,48.0532,93965.0
2018-05-22 09:35:00,52.47,52.67,52.39,52.41,95381.0,48.0258,48.2088,47.9526,47.9709,95381.0
2018-05-22 09:40:00,52.41,52.45,52.31,52.37,96143.0,47.9709,48.0075,47.8793,47.9343,96143.0
2018-05-22 09:45:00,52.39,52.41,52.21,52.28,72274.0,47.9526,47.9709,47.7878,47.8519,72274.0
2018-05-22 09:50:00,52.29,52.3,52.13,52.24,73680.0,47.861,47.8702,47.7146,47.8153,73680.0
2018-05-22 09:55:00,52.24,52.31,52.19,52.23,74982.0,47.8153,47.8793,47.7695,47.8061,74982.0
2018-05-22 10:00:00,52.23,52.23,52.13,52.2,114204.0,47.8061,47.8061,47.7146,47.7787,114204.0
2018-05-22 10:05:00,52.19,52.38,52.19,52.38,95423.0,47.7695,47.9434,47.7695,47.9434,95423.0
2018-05-22 10:10:00,52.39,52.41,52.21,52.22,69672.0,47.9526,47.9709,47.7878,47.797,69672.0
2018-05-22 10:15:00,52.21,52.23,52.14,52.23,62353.0,47.7878,47.8061,47.7237,47.8061,62353.0
2018-05-22 10:20:00,52.23,52.28,52.19,52.27,47049.0,47.8061,47.8519,47.7695,47.8427,47049.0
2018-05-22 10:25:00,52.27,52.29,52.17,52.18,51482.0,47.8427,47.861,47.7512,47.7603,51482.0
2018-05-22 10:30:00,52.19,52.22,52.12,52.17,87856.0,47.7695,47.797,47.7054,47.7512,87856.0
2018-05-22 10:35:00,52.17,52.18,52.06,52.07,86121.0,47.7512,47.7603,47.6505,47.6597,86121.0
2018-05-22 10:40:00,52.07,52.23,52.06,52.15,92095.0,47.6597,47.8061,47.6505,47.7329,92095.0
2018-05-22 10:45:00,52.15,52.15,52.05,52.07,39364.0,47.7329,47.7329,47.6414,47.6597,39364.0
2018-05-22 10:50:00,52.07,52.15,52.06,52.08,38019.0,47.6597,47.7329,47.6505,47.6688,38019.0
2018-05-22 10:55:00,52.08,52.1,52.01,52.04,71369.0,47.6688,47.6871,47.6047,47.6322,71369.0
2018-05-22 11:00:00,52.04,52.05,51.97,51.98,93628.0,47.6322,47.6414,47.5681,47.5773,93628.0
2018-05-22 11:05:00,51.98,52.01,51.91,51.94,84840.0,47.5773,47.6047,47.5132,47.5407,84840.0
2018-05-22 11:10:00,51.93,52.05,51.92,52.05,43021.0,47.5315,47.6414,47.5224,47.6414,43021.0
2018-05-22 11:15:00,52.05,52.09,51.98,52.04,52853.0,47.6414,47.678,47.5773,47.6322,52853.0
2018-05-22 11:20:00,52.03,52.04,51.92,51.94,123933.0,47.6231,47.6322,47.5224,47.5407,123933.0
2018-05-22 11:25:00,51.94,51.94,51.75,51.79,214449.0,47.5407,47.5407,47.3668,47.4034,214449.0
2018-05-22 11:30:00,51.79,51.82,51.67,51.76,120772.0,47.4034,47.4308,47.2935,47.3759,120772.0
2018-05-22 11:35:00,51.75,51.79,51.67,51.68,61800.0,47.3668,47.4034,47.2935,47.3027,61800.0
2018-05-22 11:40:00,51.67,51.7,51.57,51.61,110925.0,47.2935,47.321,47.202,47.2386,110925.0
2018-05-22 11:45:00,51.61,51.61,51.52,51.52,77063.0,47.2386,47.2386,47.1562,47.1562,77063.0
2018-05-22 11:50:00,51.52,51.58,51.5,51.56,125668.0,47.1562,47.2112,47.1379,47.1929,125668.0
2018-05-22 11:55:00,51.55,51.69,51.54,51.6,54803.0,47.1837,47.3119,47.1746,47.2295,54803.0
2018-05-22 12:00:00,51.61,51.61,51.49,51.5,77942.0,47.2386,47.2386,47.1288,47.1379,77942.0
2018-05-22 12:05:00,51.5,51.53,51.41,51.43,77130.0,47.1379,47.1654,47.0556,47.0739,77130.0
2018-05-22 12:10:00,51.43,51.43,51.29,51.34,79732.0,47.0739,47.0739,46.9457,46.9915,79732.0
2018-05-22 12:15:00,51.33,51.36,51.25,51.27,121848.0,46.9823,47.0098,46.9091,46.9274,121848.0
2018-05-22 12:20:00,51.27,51.32,51.21,51.25,84191.0,46.9274,46.9732,46.8725,46.9091,84191.0
2018-05-22 12:25:00,51.25,51.28,51.11,51.15,74534.0,46.9091,46.9366,46.781,46.8176,74534.0
2018-05-22 12:30:00,51.15,51.19,51.07,51.11,98579.0,46.8176,46.8542,46.7444,46.781,98579.0
2018-05-22 12:35:00,51.12,51.22,51.12,51.2,80211.0,46.7901,46.8817,46.7901,46.8634,80211.0
2018-05-22 12:40:00,51.21,51.3,51.19,51.29,53014.0,46.8725,46.9549,46.8542,46.9457,53014.0
2018-05-22 12:45:00,51.29,51.29,51.17,51.17,76809.0,46.9457,46.9457,46.8359,46.8359,76809.0
2018-05-22 12:50:00,51.16,51.19,51.1,51.16,72420.0,46.8267,46.8542,46.7718,46.8267,72420.0
2018-05-22 12:55:00,51.16,51.21,51.13,51.21,66741.0,46.8267,46.8725,46.7993,46.8725,66741.0
2018-05-22 13:00:00,51.2,51.21,51.1,51.13,36054.0,46.8634,46.8725,46.7718,46.7993,36054.0
2018-05-22 13:05:00,51.12,51.17,51.1,51.16,38307.0,46.7901,46.8359,46.7718,46.8267,38307.0
2018-05-22 13:10:00,51.18,51.22,51.17,51.21,87242.0,46.845,46.8817,46.8359,46.8725,87242.0
2018-05-22 13:15:00,51.21,51.21,51.1,51.16,52386.0,46.8725,46.8725,46.7718,46.8267,52386.0
2018-05-22 13:20:00,51.16,51.2,51.16,51.2,60974.0,46.8267,46.8634,46.8267,46.8634,60974.0
2018-05-22 13:25:00,51.19,51.25,51.19,51.25,78645.0,46.8542,46.9091,46.8542,46.9091,78645.0
2018-05-22 13:30:00,51.24,51.25,51.21,51.22,63009.0,46.9,46.9091,46.8725,46.8817,63009.0
2018-05-22 13:35:00,51.21,51.21,51.15,51.2,95470.0,46.8725,46.8725,46.8176,46.8634,95470.0
2018-05-22 13:40:00,51.19,51.2,51.16,51.18,57909.0,46.8542,46.8634,46.8267,46.845,57909.0
2018-05-22 13:45:00,51.19,51.23,51.19,51.21,64473.0,46.8542,46.8908,46.8542,46.8725,64473.0
2018-05-22 13:50:00,51.21,51.23,51.15,51.23,64140.0,46.8725,46.8908,46.8176,46.8908,64140.0
2018-05-22 13:55:00,51.23,51.24,51.19,51.19,43780.0,46.8908,46.9,46.8542,46.8542,43780.0
2018-05-22 14:00:00,51.2,51.21,51.15,51.19,52796.0,46.8634,46.8725,46.8176,46.8542,52796.0
2018-05-22 14:05:00,51.19,51.23,51.18,51.21,76947.0,46.8542,46.8908,46.845,46.8725,76947.0
2018-05-22 14:10:00,51.2,51.21,51.19,51.21,37824.0,46.8634,46.8725,46.8542,46.8725,37824.0
2018-05-22 14:15:00,51.21,51.23,51.17,51.17,48475.0,46.8725,46.8908,46.8359,46.8359,48475.0
2018-05-22 14:20:00,51.17,51.2,51.13,51.13,55663.0,46.8359,46.8634,46.7993,46.7993,55663.0
2018-05-22 14:25:00,51.14,51.14,51.1,51.12,55052.0,46.8084,46.8084,46.7718,46.7901,55052.0
2018-05-22 14:30:00,51.12,51.15,51.1,51.14,45040.0,46.7901,46.8176,46.7718,46.8084,45040.0
2018-05-22 14:35:00,51.14,51.14,51.09,51.09,39387.0,46.8084,46.8084,46.7627,46.7627,39387.0
2018-05-22 14:40:00,51.09,51.14,51.06,51.14,61181.0,46.7627,46.8084,46.7352,46.8084,61181.0
2018-05-22 14:45:00,51.14,51.16,51.13,51.15,77784.0,46.8084,46.8267,46.7993,46.8176,77784.0
2018-05-22 14:50:00,51.15,51.19,51.15,51.17,46848.0,46.8176,46.8542,46.8176,46.8359,46848.0
2018-05-22 14:55:00,51.16,51.17,51.1,51.1,57801.0,46.8267,46.8359,46.7718,46.7718,57801.0
2018-05-22 15:00:00,51.1,51.11,51.05,51.05,102308.0,46.7718,46.781,46.7261,46.7261,102308.0
2018-05-22 15:05:00,51.05,51.07,51.01,51.03,157659.0,46.7261,46.7444,46.6894,46.7078,157659.0
2018-05-22 15:10:00,51.02,51.04,50.99,51.02,171624.0,46.6986,46.7169,46.6711,46.6986,171624.0
2018-05-22 15:15:00,51.01,51.02,50.95,50.96,93768.0,46.6894,46.6986,46.6345,46.6437,93768.0
2018-05-22 15:20:00,50.95,50.97,50.92,50.94,95999.0,46.6345,46.6528,46.6071,46.6254,95999.0
2018-05-22 15:25:00,50.94,50.94,50.9,50.91,95504.0,46.6254,46.6254,46.5888,46.5979,95504.0
2018-05-22 15:30:00,50.91,50.91,50.85,50.87,178466.0,46.5979,46.5979,46.543,46.5613,178466.0
2018-05-22 15:35:00,50.87,50.87,50.81,50.82,107763.0,46.5613,46.5613,46.5064,46.5155,107763.0
2018-05-22 15:40:00,50.83,50.83,50.76,50.76,147067.0,46.5247,46.5247,46.4606,46.4606,147067.0
2018-05-22 15:45:00,50.77,50.78,50.68,50.74,298302.0,46.4698,46.4789,46.3874,46.4423,298302.0
2018-05-22 15:50:00,50.74,50.88,50.73,50.87,417355.0,46.4423,46.5705,46.4332,46.5613,417355.0
2018-05-22 15:55:00,50.87,50.9,50.83,50.85,924770.0,46.5613,46.5888,46.5247,46.543,924770.0
2018-05-23 09:30:00,50.83,50.84,50.56,50.6,102028.0,46.5247,46.5338,46.2776,46.3142,102028.0
2018-05-23 09:35:00,50.57,50.69,50.41,50.64,66379.0,46.2867,46.3966,46.1403,46.3508,66379.0
2018-05-23 09:40:00,50.64,50.73,50.61,50.66,80000.0,46.3508,46.4332,46.3233,46.3691,80000.0
2018-05-23 09:45:00,50.66,50.69,50.59,50.63,48421.0,46.3691,46.3966,46.305,46.3416,48421.0
2018-05-23 09:50:00,50.62,50.81,50.61,50.8,69289.0,46.3325,46.5064,46.3233,46.4972,69289.0
2018-05-23 09:55:00,50.8,50.87,50.75,50.79,110655.0,46.4972,46.5613,46.4515,46.4881,110655.0
2018-05-23 10:00:00,50.78,50.79,50.62,50.63,68348.0,46.4789,46.4881,46.3325,46.3416,68348.0
2018-05-23 10:05:00,50.63,50.74,50.62,50.66,45627.0,46.3416,46.4423,46.3325,46.3691,45627.0
2018-05-23 10:10:00,50.65,50.69,50.59,50.68,42669.0,46.3599,46.3966,46.305,46.3874,42669.0
2018-05-23 10:15:00,50.67,50.68,50.52,50.58,47560.0,46.3782,46.3874,46.2409,46.2959,47560.0
2018-05-23 10:20:00,50.58,50.58,50.43,50.55,63461.0,46.2959,46.2959,46.1586,46.2684,63461.0
2018-05-23 10:25:00,50.55,50.63,50.53,50.62,47836.0,46.2684,46.3416,46.2501,46.3325,47836.0
2018-05-23 10:30:00,50.62,50.78,50.61,50.78,56728.0,46.3325,46.4789,46.3233,46.4789,56728.0
2018-05-23 10:35:00,50.77,50.86,50.77,50.86,83171.0,46.4698,46.5522,46.4698,46.5522,83171.0
2018-05-23 10:40:00,50.86,50.86,50.69,50.8,96735.0,46.5522,46.5522,46.3966,46.4972,96735.0
2018-05-23 10:45:00,50.79,50.84,50.75,50.79,51494.0,46.4881,46.5338,46.4515,46.4881,51494.0
2018-05-23 10:50:00,50.78,50.78,50.71,50.73,34919.0,46.4789,46.4789,46.4149,46.4332,34919.0
2018-05-23 10:55:00,50.73,50.76,50.66,50.66,52859.0,46.4332,46.4606,46.3691,46.3691,52859.0
2018-05-23 11:00:00,50.66,50.68,50.6,50.61,42317.0,46.3691,46.3874,46.3142,46.3233,42317.0
2018-05-23 11:05:00,50.61,50.64,50.55,50.58,36474.0,46.3233,46.3508,46.2684,46.2959,36474.0
2018-05-23 11:10:00,50.58,50.61,50.56,50.57,20311.0,46.2959,46.3233,46.2776,46.2867,20311.0
2018-05-23 11:15:00,50.57,50.67,50.56,50.62,24077.0,46.2867,46.3782,46.2776,46.3325,24077.0
2018-05-23 11:20:00,50.62,50.63,50.56,50.6,90833.0,46.3325,46.3416,46.2776,46.3142,90833.0
2018-05-23 11:25:00,50.6,50.61,50.57,50.6,90711.0,46.3142,46.3233,46.2867,46.3142,90711.0
2018-05-23 11:30:00,50.6,50.61,50.58,50.59,37867.0,46.3142,46.3233,46.2959,46.305,37867.0
2018-05-23 11:35:00,50.6,50.61,50.54,50.58,68794.0,46.3142,46.3233,46.2593,46.2959,68794.0
2018-05-23 11:40:00,50.58,50.61,50.57,50.61,57220.0,46.2959,46.3233,46.2867,46.3233,57220.0
2018-05-23 11:45:00,50.61,50.65,50.57,50.62,41030.0,46.3233,46.3599,46.2867,46.3325,41030.0
2018-05-23 11:50:00,50.62,50.65,50.58,50.58,33324.0,46.3325,46.3599,46.2959,46.2959,33324.0
2018-05-23 11:55:00,50.59,50.59,50.47,50.47,48808.0,46.305,46.305,46.1952,46.1952,48808.0
2018-05-23 12:00:00,50.48,50.54,50.45,50.45,99167.0,46.2043,46.2593,46.1769,46.1769,99167.0
2018-05-23 12:05:00,50.45,50.56,50.44,50.54,86764.0,46.1769,46.2776,46.1677,46.2593,86764.0
2018-05-23 12:10:00,50.52,50.58,50.52,50.56,33851.0,46.2409,46.2959,46.2409,46.2776,33851.0
2018-05-23 12:15:00,50.55,50.56,50.51,50.51,46833.0,46.2684,46.2776,46.2318,46.2318,46833.0
2018-05-23 12:20:00,50.5,50.54,50.48,50.53,48828.0,46.2226,46.2593,46.2043,46.2501,48828.0
2018-05-23 12:25:00,50.52,50.56,50.51,50.52,52856.0,46.2409,46.2776,46.2318,46.2409,52856.0
2018-05-23 12:30:00,50.51,50.53,50.5,50.51,36826.0,46.2318,46.2501,46.2226,46.2318,36826.0
2018-05-23 12:35:00,50.51,50.54,50.49,50.53,33000.0,46.2318,46.2593,46.2135,46.2501,33000.0
2018-05-23 12:40:00,50.52,50.62,50.52,50.61,42730.0,46.2409,46.3325,46.2409,46.3233,42730.0
2018-05-23 12:45:00,50.6,50.61,50.53,50.53,53834.0,46.3142,46.3233,46.2501,46.2501,53834.0
2018-05-23 12:50:00,50.53,50.53,50.39,50.41,107661.0,46.2501,46.2501,46.122,46.1403,107661.0
2018-05-23 12:55:00,50.39,50.43,50.37,50.41,51213.0,46.122,46.1586,46.1037,46.1403,51213.0
2018-05-23 13:00:00,50.41,50.41,50.31,50.36,65509.0,46.1403,46.1403,46.0487,46.0945,65509.0
2018-05-23 13:05:00,50.36,50.41,50.3,50.3,56195.0,46.0945,46.1403,46.0396,46.0396,56195.0
2018-05-23 13:10:00,50.3,50.41,50.3,50.37,43512.0,46.0396,46.1403,46.0396,46.1037,43512.0
2018-05-23 13:15:00,50.37,50.41,50.32,50.37,23510.0,46.1037,46.1403,46.0579,46.1037,23510.0
2018-05-23 13:20:00,50.37,50.44,50.35,50.4,36333.0,46.1037,46.1677,46.0853,46.1311,36333.0
2018-05-23 13:25:00,50.39,50.4,50.37,50.4,18070.0,46.122,46.1311,46.1037,46.1311,18070.0
2018-05-23 13:30:00,50.4,50.41,50.34,50.35,37355.0,46.1311,46.1403,46.0762,46.0853,37355.0
2018-05-23 13:35:00,50.34,50.35,50.25,50.31,82880.0,46.0762,46.0853,45.9938,46.0487,82880.0
2018-05-23 13:40:00,50.32,50.4,50.32,50.33,32383.0,46.0579,46.1311,46.0579,46.067,32383.0
2018-05-23 13:45:00,50.33,50.37,50.31,50.36,27843.0,46.067,46.1037,46.0487,46.0945,27843.0
2018-05-23 13:50:00,50.36,50.43,50.35,50.36,45502.0,46.0945,46.1586,46.0853,46.0945,45502.0
2018-05-23 13:55:00,50.36,50.39,50.26,50.37,45795.0,46.0945,46.122,46.003,46.1037,45795.0
2018-05-23 14:00:00,50.37,50.44,50.35,50.36,58302.0,46.1037,46.1677,46.0853,46.0945,58302.0
2018-05-23 14:05:00,50.38,50.49,50.37,50.46,125519.0,46.1128,46.2135,46.1037,46.186,125519.0
2018-05-23 14:10:00,50.46,50.54,50.4,50.51,140149.0,46.186,46.2593,46.1311,46.2318,140149.0
2018-05-23 14:15:00,50.51,50.53,50.43,50.46,55293.0,46.2318,46.2501,46.1586,46.186,55293.0
2018-05-23 14:20:00,50.45,50.48,50.41,50.46,37516.0,46.1769,46.2043,46.1403,46.186,37516.0
2018-05-23 14:25:00,50.47,50.52,50.42,50.42,78756.0,46.1952,46.2409,46.1494,46.1494,78756.0
2018-05-23 14:30:00,50.42,50.47,50.42,50.47,42008.0,46.1494,46.1952,46.1494,46.1952,42008.0
2018-05-23 14:35:00,50.46,50.46,50.43,50.44,31780.0,46.186,46.186,46.1586,46.1677,31780.0
2018-05-23 14:40:00,50.44,50.46,50.43,50.45,51328.0,46.1677,46.186,46.1586,46.1769,51328.0
2018-05-23 14:45:00,50.44,50.48,50.41,50.43,52433.0,46.1677,46.2043,46.1403,46.1586,52433.0
2018-05-23 14:50:00,50.43,50.46,50.4,50.4,46595.0,46.1586,46.186,46.1311,46.1311,46595.0
2018-05-23 14:55:00,50.4,50.44,50.37,50.38,75040.0,46.1311,46.1677,46.1037,46.1128,75040.0
2018-05-23 15:00:00,50.39,50.4,50.34,50.37,122061.0,46.122,46.1311,46.0762,46.1037,122061.0
2018-05-23 15:05:00,50.36,50.37,50.34,50.36,91037.0,46.0945,46.1037,46.0762,46.0945,91037.0
2018-05-23 15:10:00,50.37,50.4,50.35,50.37,69833.0,46.1037,46.1311,46.0853,46.1037,69833.0
2018-05-23 15:15:00,50.37,50.39,50.35,50.36,47731.0,46.1037,46.122,46.0853,46.0945,47731.0
2018-05-23 15:20:00,50.36,50.37,50.32,50.32,104694.0,46.0945,46.1037,46.0579,46.0579,104694.0
2018-05-23 15:25:00,50.33,50.36,50.32,50.34,341356.0,46.067,46.0945,46.0579,46.0762,341356.0
2018-05-23 15:30:00,50.34,50.35,50.31,50.31,104122.0,46.0762,46.0853,46.0487,46.0487,104122.0
2018-05-23 15:35:00,50.32,50.34,50.28,50.31,94816.0,46.0579,46.0762,46.0213,46.0487,94816.0
2018-05-23 15:40:00,50.31,50.34,50.24,50.26,132990.0,46.0487,46.0762,45.9847,46.003,132990.0
2018-05-23 15:45:00,50.26,50.26,50.2,50.21,252939.0,46.003,46.003,45.9481,45.9572,252939.0
2018-05-23 15:50:00,50.21,50.32,50.21,50.32,291428.0,45.9572,46.0579,45.9572,46.0579,291428.0
2018-05-23 15:55:00,50.32,50.4,50.28,50.32,1042933.0,46.0579,46.1311,46.0213,46.0579,1042933.0
2018-05-24 09:30:00,50.41,50.6,50.41,50.47,113007.0,46.1403,46.3142,46.1403,46.1952,113007.0
2018-05-24 09:35:00,50.47,50.55,50.42,50.49,85522.0,46.1952,46.2684,46.1494,46.2135,85522.0
2018-05-24 09:40:00,50.5,50.71,50.41,50.55,221688.0,46.2226,46.4149,46.1403,46.2684,221688.0
2018-05-24 09:45:00,50.54,50.66,50.52,50.58,119917.0,46.2593,46.3691,46.2409,46.2959,119917.0
2018-05-24 09:50:00,50.59,50.59,50.37,50.43,203264.0,46.305,46.305,46.1037,46.1586,203264.0
2018-05-24 09:55:00,50.43,50.48,50.38,50.41,73190.0,46.1586,46.2043,46.1128,46.1403,73190.0
2018-05-24 10:00:00,50.41,50.52,50.37,50.43,82836.0,46.1403,46.2409,46.1037,46.1586,82836.0
2018-05-24 10:05:00,50.43,50.49,50.4,50.43,53030.0,46.1586,46.2135,46.1311,46.1586,53030.0
2018-05-24 10:10:00,50.43,50.52,50.42,50.43,67525.0,46.1586,46.2409,46.1494,46.1586,67525.0
2018-05-24 10:15:00,50.44,50.45,50.29,50.3,81686.0,46.1677,46.1769,46.0304,46.0396,81686.0
2018-05-24 10:20:00,50.3,50.38,50.24,50.36,62615.0,46.0396,46.1128,45.9847,46.0945,62615.0
2018-05-24 10:25:00,50.37,50.39,50.33,50.33,44450.0,46.1037,46.122,46.067,46.067,44450.0
2018-05-24 10:30:00,50.32,50.37,50.27,50.3,52615.0,46.0579,46.1037,46.0121,46.0396,52615.0
2018-05-24 10:35:00,50.3,50.5,50.27,50.49,121133.0,46.0396,46.2226,46.0121,46.2135,121133.0
2018-05-24 10:40:00,50.48,50.49,50.34,50.34,121245.0,46.2043,46.2135,46.0762,46.0762,121245.0
2018-05-24 10:45:00,50.34,50.35,50.25,50.32,160610.0,46.0762,46.0853,45.9938,46.0579,160610.0
2018-05-24 10:50:00,50.33,50.34,50.24,50.24,58766.0,46.067,46.0762,45.9847,45.9847,58766.0
2018-05-24 10:55:00,50.24,50.28,50.21,50.23,57877.0,45.9847,46.0213,45.9572,45.9755,57877.0
2018-05-24 11:00:00,50.23,50.26,50.21,50.25,55873.0,45.9755,46.003,45.9572,45.9938,55873.0
2018-05-24 11:05:00,50.25,50.35,50.24,50.35,85266.0,45.9938,46.0853,45.9847,46.0853,85266.0
2018-05-24 11:10:00,50.34,50.4,50.29,50.35,152494.0,46.0762,46.1311,46.0304,46.0853,152494.0
2018-05-24 11:15:00,50.34,50.55,50.31,50.5,117477.0,46.0762,46.2684,46.0487,46.2226,117477.0
2018-05-24 11:20:00,50.5,50.74,50.49,50.7,142407.0,46.2226,46.4423,46.2135,46.4057,142407.0
2018-05-24 11:25:00,50.7,50.81,50.66,50.81,141971.0,46.4057,46.5064,46.3691,46.5064,141971.0
2018-05-24 11:30:00,50.82,50.97,50.81,50.96,116384.0,46.5155,46.6528,46.5064,46.6437,116384.0
2018-05-24 11:35:00,50.97,51.03,50.9,51.03,103080.0,46.6528,46.7078,46.5888,46.7078,103080.0
2018-05-24 11:40:00,51.03,51.15,51.0,51.12,91188.0,46.7078,46.8176,46.6803,46.7901,91188.0
2018-05-24 11:45:00,51.12,51.13,51.02,51.11,98135.0,46.7901,46.7993,46.6986,46.781,98135.0
2018-05-24 11:50:00,51.12,51.15,51.05,51.14,68499.0,46.7901,46.8176,46.7261,46.8084,68499.0
2018-05-24 11:55:00,51.14,51.25,51.12,51.25,96051.0,46.8084,46.9091,46.7901,46.9091,96051.0
2018-05-24 12:00:00,51.24,51.25,51.2,51.24,85704.0,46.9,46.9091,46.8634,46.9,85704.0
2018-05-24 12:05:00,51.24,51.25,51.16,51.17,60359.0,46.9,46.9091,46.8267,46.8359,60359.0
2018-05-24 12:10:00,51.18,51.19,51.12,51.12,50885.0,46.845,46.8542,46.7901,46.7901,50885.0
2018-05-24 12:15:00,51.11,51.18,51.1,51.15,70890.0,46.781,46.845,46.7718,46.8176,70890.0
2018-05-24 12:20:00,51.15,51.29,51.15,51.29,55475.0,46.8176,46.9457,46.8176,46.9457,55475.0
2018-05-24 12:25:00,51.27,51.3,51.19,51.21,58774.0,46.9274,46.9549,46.8542,46.8725,58774.0
2018-05-24 12:30:00,51.21,51.26,51.2,51.2,41191.0,46.8725,46.9183,46.8634,46.8634,41191.0
2018-05-24 12:35:00,51.21,51.22,51.16,51.22,45798.0,46.8725,46.8817,46.8267,46.8817,45798.0
2018-05-24 12:40:00,51.22,51.22,51.18,51.19,50059.0,46.8817,46.8817,46.845,46.8542,50059.0
2018-05-24 12:45:00,51.19,51.23,51.17,51.19,34040.0,46.8542,46.8908,46.8359,46.8542,34040.0
2018-05-24 12:50:00,51.19,51.2,51.12,51.13,61815.0,46.8542,46.8634,46.7901,46.7993,61815.0
2018-05-24 12:55:00,51.13,51.17,51.11,51.17,38344.0,46.7993,46.8359,46.781,46.8359,38344.0
2018-05-24 13:00:00,51.17,51.3,51.16,51.3,67082.0,46.8359,46.9549,46.8267,46.9549,67082.0
2018-05-24 13:05:00,51.3,51.33,51.26,51.33,65875.0,46.9549,46.9823,46.9183,46.9823,65875.0
2018-05-24 13:10:00,51.32,51.4,51.32,51.4,74333.0,46.9732,47.0464,46.9732,47.0464,74333.0
2018-05-24 13:15:00,51.4,51.43,51.36,51.43,73708.0,47.0464,47.0739,47.0098,47.0739,73708.0
2018-05-24 13:20:00,51.43,51.43,51.38,51.41,49155.0,47.0739,47.0739,47.0281,47.0556,49155.0
2018-05-24 13:25:00,51.4,51.42,51.36,51.41,62895.0,47.0464,47.0647,47.0098,47.0556,62895.0
2018-05-24 13:30:00,51.42,51.42,51.4,51.41,43538.0,47.0647,47.0647,47.0464,47.0556,43538.0
2018-05-24 13:35:00,51.42,51.44,51.4,51.44,43805.0,47.0647,47.083,47.0464,47.083,43805.0
2018-05-24 13:40:00,51.44,51.51,51.43,51.51,40667.0,47.083,47.1471,47.0739,47.1471,40667.0
2018-05-24 13:45:00,51.51,51.51,51.45,51.5,68124.0,47.1471,47.1471,47.0922,47.1379,68124.0
2018-05-24 13:50:00,51.49,51.52,51.48,51.5,54952.0,47.1288,47.1562,47.1196,47.1379,54952.0
2018-05-24 13:55:00,51.49,51.51,51.47,51.48,35178.0,47.1288,47.1471,47.1105,47.1196,35178.0
2018-05-24 14:00:00,51.48,51.48,51.39,51.42,59728.0,47.1196,47.1196,47.0373,47.0647,59728.0
2018-05-24 14:05:00,51.43,51.46,51.42,51.44,24713.0,47.0739,47.1013,47.0647,47.083,24713.0
2018-05-24 14:10:00,51.44,51.44,51.39,51.41,40293.0,47.083,47.083,47.0373,47.0556,40293.0
2018-05-24 14:15:00,51.41,51.41,51.36,51.36,74055.0,47.0556,47.0556,47.0098,47.0098,74055.0
2018-05-24 14:20:00,51.37,51.44,51.35,51.44,77745.0,47.019,47.083,47.0006,47.083,77745.0
2018-05-24 14:25:00,51.44,51.46,51.37,51.4,66767.0,47.083,47.1013,47.019,47.0464,66767.0
2018-05-24 14:30:00,51.39,51.42,51.37,51.39,41732.0,47.0373,47.0647,47.019,47.0373,41732.0
2018-05-24 14:35:00,51.39,51.41,51.36,51.39,61992.0,47.0373,47.0556,47.0098,47.0373,61992.0
2018-05-24 14:40:00,51.39,51.39,51.33,51.33,44963.0,47.0373,47.0373,46.9823,46.9823,44963.0
2018-05-24 14:45:00,51.33,51.34,51.28,51.28,49289.0,46.9823,46.9915,46.9366,46.9366,49289.0
2018-05-24 14:50:00,51.29,51.31,51.27,51.28,50726.0,46.9457,46.964,46.9274,46.9366,50726.0
2018-05-24 14:55:00,51.28,51.32,51.27,51.3,55094.0,46.9366,46.9732,46.9274,46.9549,55094.0
2018-05-24 15:00:00,51.3,51.31,51.24,51.26,66623.0,46.9549,46.964,46.9,46.9183,66623.0
2018-05-24 15:05:00,51.26,51.31,51.23,51.31,78825.0,46.9183,46.964,46.8908,46.964,78825.0
2018-05-24 15:10:00,51.31,51.31,51.26,51.28,59143.0,46.964,46.964,46.9183,46.9366,59143.0
2018-05-24 15:15:00,51.28,51.32,51.28,51.29,59133.0,46.9366,46.9732,46.9366,46.9457,59133.0
2018-05-24 15:20:00,51.29,51.41,51.29,51.41,63606.0,46.9457,47.0556,46.9457,47.0556,63606.0
2018-05-24 15:25:00,51.41,51.42,51.34,51.34,69817.0,47.0556,47.0647,46.9915,46.9915,69817.0
2018-05-24 15:30:00,51.35,51.43,51.34,51.38,69995.0,47.0006,47.0739,46.9915,47.0281,69995.0
2018-05-24 15:35:00,51.38,51.41,51.36,51.41,68696.0,47.0281,47.0556,47.0098,47.0556,68696.0
2018-05-24 15:40:00,51.41,51.42,51.37,51.37,92586.0,47.0556,47.0647,47.019,47.019,92586.0
2018-05-24 15:45:00,51.37,51.4,51.36,51.37,162023.0,47.019,47.0464,47.0098,47.019,162023.0
2018-05-24 15:50:00,51.36,51.37,51.17,51.18,263909.0,47.0098,47.019,46.8359,46.845,263909.0
2018-05-24 15:55:00,51.18,51.24,51.15,51.21,475317.0,46.845,46.9,46.8176,46.8725,475317.0
2018-05-25 09:30:00,51.4,51.61,51.36,51.5,139882.0,47.0464,47.2386,47.0098,47.1379,139882.0
2018-05-25 09:35:00,51.51,51.93,51.5,51.93,108929.0,47.1471,47.5315,47.1379,47.5315,108929.0
2018-05-25 09:40:00,51.92,51.95,51.83,51.91,98185.0,47.5224,47.5498,47.44,47.5132,98185.0
2018-05-25 09:45:00,51.93,52.56,51.93,52.48,363735.0,47.5315,48.1082,47.5315,48.0349,363735.0
2018-05-25 09:50:00,52.48,52.52,52.24,52.42,257360.0,48.0349,48.0715,47.8153,47.98,257360.0
2018-05-25 09:55:00,52.41,52.57,52.37,52.38,145841.0,47.9709,48.1173,47.9343,47.9434,145841.0
2018-05-25 10:00:00,52.37,52.6,52.33,52.6,153145.0,47.9343,48.1448,47.8976,48.1448,153145.0
2018-05-25 10:05:00,52.59,52.78,52.55,52.78,125964.0,48.1356,48.3095,48.099,48.3095,125964.0
2018-05-25 10:10:00,52.79,52.87,52.68,52.85,122445.0,48.3187,48.3919,48.218,48.3736,122445.0
2018-05-25 10:15:00,52.85,53.05,52.79,52.95,146894.0,48.3736,48.5567,48.3187,48.4651,146894.0
2018-05-25 10:20:00,52.95,53.16,52.91,53.11,234013.0,48.4651,48.6573,48.4285,48.6116,234013.0
2018-05-25 10:25:00,53.13,53.13,52.99,53.02,83278.0,48.6299,48.6299,48.5017,48.5292,83278.0
2018-05-25 10:30:00,53.02,53.15,53.01,53.14,221544.0,48.5292,48.6482,48.52,48.639,221544.0
2018-05-25 10:35:00,53.13,53.32,53.13,53.27,91207.0,48.6299,48.8038,48.6299,48.758,91207.0
2018-05-25 10:40:00,53.27,53.27,53.08,53.17,153561.0,48.758,48.758,48.5841,48.6665,153561.0
2018-05-25 10:45:00,53.17,53.23,53.04,53.14,163485.0,48.6665,48.7214,48.5475,48.639,163485.0
2018-05-25 10:50:00,53.14,53.2,53.06,53.16,90981.0,48.639,48.694,48.5658,48.6573,90981.0
2018-05-25 10:55:00,53.15,53.18,53.11,53.14,88212.0,48.6482,48.6756,48.6116,48.639,88212.0
2018-05-25 11:00:00,53.14,53.21,53.07,53.2,73554.0,48.639,48.7031,48.575,48.694,73554.0
2018-05-25 11:05:00,53.18,53.37,53.18,53.21,95712.0,48.6756,48.8496,48.6756,48.7031,95712.0
2018-05-25 11:10:00,53.22,53.22,53.13,53.19,57137.0,48.7123,48.7123,48.6299,48.6848,57137.0
2018-05-25 11:15:00,53.18,53.24,53.14,53.21,88599.0,48.6756,48.7306,48.639,48.7031,88599.0
2018-05-25 11:20:00,53.2,53.34,53.17,53.31,55190.0,48.694,48.8221,48.6665,48.7946,55190.0
2018-05-25 11:25:00,53.32,53.4,53.31,53.38,98720.0,48.8038,48.877,48.7946,48.8587,98720.0
2018-05-25 11:30:00,53.4,53.45,53.25,53.28,73066.0,48.877,48.9228,48.7397,48.7672,73066.0
2018-05-25 11:35:00,53.27,53.35,53.25,53.32,52192.0,48.758,48.8312,48.7397,48.8038,52192.0
2018-05-25 11:40:00,53.33,53.33,53.2,53.21,64830.0,48.8129,48.8129,48.694,48.7031,64830.0
2018-05-25 11:45:00,53.2,53.22,53.16,53.21,71629.0,48.694,48.7123,48.6573,48.7031,71629.0
2018-05-25 11:50:00,53.22,53.22,53.13,53.19,56543.0,48.7123,48.7123,48.6299,48.6848,56543.0
2018-05-25 11:55:00,53.19,53.25,53.16,53.23,66016.0,48.6848,48.7397,48.6573,48.7214,66016.0
2018-05-25 12:00:00,53.22,53.24,53.2,53.21,43660.0,48.7123,48.7306,48.694,48.7031,43660.0
2018-05-25 12:05:00,53.22,53.29,53.21,53.25,56519.0,48.7123,48.7763,48.7031,48.7397,56519.0
2018-05-25 12:10:00,53.25,53.29,53.2,53.27,73130.0,48.7397,48.7763,48.694,48.758,73130.0
2018-05-25 12:15:00,53.27,53.27,53.23,53.25,37669.0,48.758,48.758,48.7214,48.7397,37669.0
2018-05-25 12:20:00,53.26,53.33,53.23,53.32,46003.0,48.7489,48.8129,48.7214,48.8038,46003.0
2018-05-25 12:25:00,53.32,53.35,53.29,53.3,39842.0,48.8038,48.8312,48.7763,48.7855,39842.0
2018-05-25 12:30:00,53.3,53.35,53.26,53.35,52021.0,48.7855,48.8312,48.7489,48.8312,52021.0
2018-05-25 12:35:00,53.35,53.38,53.33,53.37,45967.0,48.8312,48.8587,48.8129,48.8496,45967.0
2018-05-25 12:40:00,53.37,53.38,53.31,53.34,45653.0,48.8496,48.8587,48.7946,48.8221,45653.0
2018-05-25 12:45:00,53.34,53.34,53.23,53.25,51203.0,48.8221,48.8221,48.7214,48.7397,51203.0
2018-05-25 12:50:00,53.25,53.28,53.13,53.19,110621.0,48.7397,48.7672,48.6299,48.6848,110621.0
2018-05-25 12:55:00,53.2,53.27,53.16,53.17,69884.0,48.694,48.758,48.6573,48.6665,69884.0
2018-05-25 13:00:00,53.17,53.22,53.15,53.2,61297.0,48.6665,48.7123,48.6482,48.694,61297.0
2018-05-25 13:05:00,53.19,53.24,53.18,53.2,35982.0,48.6848,48.7306,48.6756,48.694,35982.0
2018-05-25 13:10:00,53.21,53.26,53.16,53.16,86533.0,48.7031,48.7489,48.6573,48.6573,86533.0
2018-05-25 13:15:00,53.16,53.21,53.06,53.07,77005.0,48.6573,48.7031,48.5658,48.575,77005.0
2018-05-25 13:20:00,53.07,53.07,52.91,52.91,93690.0,48.575,48.575,48.4285,48.4285,93690.0
2018-05-25 13:25:00,52.91,52.98,52.91,52.91,39735.0,48.4285,48.4926,48.4285,48.4285,39735.0
2018-05-25 13:30:00,52.9,52.9,52.77,52.78,56585.0,48.4194,48.4194,48.3004,48.3095,56585.0
2018-05-25 13:35:00,52.77,52.77,52.68,52.69,69678.0,48.3004,48.3004,48.218,48.2272,69678.0
2018-05-25 13:40:00,52.69,52.77,52.65,52.75,105625.0,48.2272,48.3004,48.1905,48.2821,105625.0
2018-05-25 13:45:00,52.75,52.76,52.67,52.71,91016.0,48.2821,48.2912,48.2088,48.2455,91016.0
2018-05-25 13:50:00,52.71,52.78,52.71,52.75,65635.0,48.2455,48.3095,48.2455,48.2821,65635.0
2018-05-25 13:55:00,52.73,52.75,52.64,52.75,41110.0,48.2638,48.2821,48.1814,48.2821,41110.0
2018-05-25 14:00:00,52.75,52.77,52.73,52.76,57407.0,48.2821,48.3004,48.2638,48.2912,57407.0
2018-05-25 14:05:00,52.76,52.79,52.75,52.79,31353.0,48.2912,48.3187,48.2821,48.3187,31353.0
2018-05-25 14:10:00,52.8,52.86,52.79,52.81,32578.0,48.3278,48.3828,48.3187,48.337,32578.0
2018-05-25 14:15:00,52.8,52.92,52.8,52.92,186450.0,48.3278,48.4377,48.3278,48.4377,186450.0
2018-05-25 14:20:00,52.91,52.94,52.9,52.92,66119.0,48.4285,48.456,48.4194,48.4377,66119.0
2018-05-25 14:25:00,52.92,52.97,52.92,52.93,41821.0,48.4377,48.4834,48.4377,48.4468,41821.0
2018-05-25 14:30:00,52.93,52.94,52.9,52.91,25732.0,48.4468,48.456,48.4194,48.4285,25732.0
2018-05-25 14:35:00,52.9,52.93,52.84,52.87,51558.0,48.4194,48.4468,48.3644,48.3919,51558.0
2018-05-25 14:40:00,52.87,52.87,52.73,52.73,34023.0,48.3919,48.3919,48.2638,48.2638,34023.0
2018-05-25 14:45:00,52.73,52.83,52.72,52.83,40925.0,48.2638,48.3553,48.2546,48.3553,40925.0
2018-05-25 14:50:00,52.82,52.83,52.81,52.82,18674.0,48.3461,48.3553,48.337,48.3461,18674.0
2018-05-25 14:55:00,52.83,52.83,52.75,52.75,29286.0,48.3553,48.3553,48.2821,48.2821,29286.0
2018-05-25 15:00:00,52.75,52.75,52.71,52.71,43355.0,48.2821,48.2821,48.2455,48.2455,43355.0
2018-05-25 15:05:00,52.72,52.75,52.7,52.72,48911.0,48.2546,48.2821,48.2363,48.2546,48911.0
2018-05-25 15:10:00,52.72,52.75,52.66,52.75,58578.0,48.2546,48.2821,48.1997,48.2821,58578.0
2018-05-25 15:15:00,52.75,52.8,52.74,52.79,36406.0,48.2821,48.3278,48.2729,48.3187,36406.0
2018-05-25 15:20:00,52.79,52.8,52.74,52.75,39867.0,48.3187,48.3278,48.2729,48.2821,39867.0
2018-05-25 15:25:00,52.76,52.77,52.75,52.77,38049.0,48.2912,48.3004,48.2821,48.3004,38049.0
2018-05-25 15:30:00,52.76,52.78,52.74,52.75,101946.0,48.2912,48.3095,48.2729,48.2821,101946.0
2018-05-25 15:35:00,52.75,52.76,52.74,52.74,63072.0,48.2821,48.2912,48.2729,48.2729,63072.0
2018-05-25 15:40:00,52.74,52.76,52.7,52.73,164757.0,48.2729,48.2912,48.2363,48.2638,164757.0
2018-05-25 15:45:00,52.73,52.78,52.72,52.77,69070.0,48.2638,48.3095,48.2546,48.3004,69070.0
2018-05-25 15:50:00,52.78,52.8,52.75,52.76,122437.0,48.3095,48.3278,48.2821,48.2912,122437.0
2018-05-25 15:55:00,52.76,52.93,52.74,52.87,793007.0,48.2912,48.4468,48.2729,48.3919,793007.0
2018-05-29 09:30:00,52.62,52.8,52.53,52.55,130773.0,48.1631,48.3278,48.0807,48.099,130773.0
2018-05-29 09:35:00,52.55,52.58,52.26,52.29,78673.0,48.099,48.1265,47.8336,47.861,78673.0
2018-05-29 09:40:00,52.27,52.29,51.78,51.85,173691.0,47.8427,47.861,47.3942,47.4583,173691.0
2018-05-29 09:45:00,51.82,51.85,51.54,51.64,143499.0,47.4308,47.4583,47.1746,47.2661,143499.0
2018-05-29 09:50:00,51.64,51.91,51.61,51.9,128723.0,47.2661,47.5132,47.2386,47.5041,128723.0
2018-05-29 09:55:00,51.89,52.08,51.89,52.05,102953.0,47.4949,47.6688,47.4949,47.6414,102953.0
2018-05-29 10:00:00,52.06,52.27,52.04,52.2,155145.0,47.6505,47.8427,47.6322,47.7787,155145.0
2018-05-29 10:05:00,52.2,52.28,52.11,52.11,93042.0,47.7787,47.8519,47.6963,47.6963,93042.0
2018-05-29 10:10:00,52.12,52.18,51.99,51.99,158412.0,47.7054,47.7603,47.5864,47.5864,158412.0
2018-05-29 10:15:00,52.0,52.02,51.83,52.02,107889.0,47.5956,47.6139,47.44,47.6139,107889.0
2018-05-29 10:20:00,52.02,52.33,52.01,52.23,72134.0,47.6139,47.8976,47.6047,47.8061,72134.0
2018-05-29 10:25:00,52.21,52.34,52.18,52.23,64381.0,47.7878,47.9068,47.7603,47.8061,64381.0
2018-05-29 10:30:00,52.22,52.23,52.05,52.08,68272.0,47.797,47.8061,47.6414,47.6688,68272.0
2018-05-29 10:35:00,52.07,52.07,51.88,52.02,73476.0,47.6597,47.6597,47.4858,47.6139,73476.0
2018-05-29 10:40:00,52.03,52.05,51.9,51.92,40902.0,47.6231,47.6414,47.5041,47.5224,40902.0
2018-05-29 10:45:00,51.92,52.0,51.9,51.95,26738.0,47.5224,47.5956,47.5041,47.5498,26738.0
2018-05-29 10:50:00,51.95,52.09,51.94,52.09,28904.0,47.5498,47.678,47.5407,47.678,28904.0
2018-05-29 10:55:00,52.09,52.11,52.02,52.02,33169.0,47.678,47.6963,47.6139,47.6139,33169.0
2018-05-29 11:00:00,52.03,52.03,51.94,51.99,32624.0,47.6231,47.6231,47.5407,47.5864,32624.0
2018-05-29 11:05:00,52.01,52.06,51.99,52.03,26986.0,47.6047,47.6505,47.5864,47.6231,26986.0
2018-05-29 11:10:00,52.04,52.14,52.04,52.12,25326.0,47.6322,47.7237,47.6322,47.7054,25326.0
2018-05-29 11:15:00,52.12,52.15,52.06,52.06,25561.0,47.7054,47.7329,47.6505,47.6505,25561.0
2018-05-29 11:20:00,52.06,52.13,52.06,52.12,38543.0,47.6505,47.7146,47.6505,47.7054,38543.0
2018-05-29 11:25:00,52.12,52.22,52.08,52.16,34191.0,47.7054,47.797,47.6688,47.742,34191.0
2018-05-29 11:30:00,52.15,52.17,51.95,51.96,47520.0,47.7329,47.7512,47.5498,47.559,47520.0
2018-05-29 11:35:00,51.95,51.97,51.88,51.91,50275.0,47.5498,47.5681,47.4858,47.5132,50275.0
2018-05-29 11:40:00,51.91,51.91,51.73,51.76,69748.0,47.5132,47.5132,47.3485,47.3759,69748.0
2018-05-29 11:45:00,51.76,51.8,51.74,51.79,64842.0,47.3759,47.4125,47.3576,47.4034,64842.0
2018-05-29 11:50:00,51.79,51.81,51.76,51.79,30550.0,47.4034,47.4217,47.3759,47.4034,30550.0
2018-05-29 11:55:00,51.79,51.89,51.79,51.79,52005.0,47.4034,47.4949,47.4034,47.4034,52005.0
2018-05-29 12:00:00,51.79,51.79,51.67,51.73,41618.0,47.4034,47.4034,47.2935,47.3485,41618.0
2018-05-29 12:05:00,51.71,51.75,51.63,51.64,67578.0,47.3302,47.3668,47.2569,47.2661,67578.0
2018-05-29 12:10:00,51.63,51.66,51.54,51.54,45488.0,47.2569,47.2844,47.1746,47.1746,45488.0
2018-05-29 12:15:00,51.54,51.62,51.51,51.58,44089.0,47.1746,47.2478,47.1471,47.2112,44089.0
2018-05-29 12:20:00,51.58,51.63,51.56,51.59,23688.0,47.2112,47.2569,47.1929,47.2203,23688.0
2018-05-29 12:25:00,51.6,51.65,51.56,51.57,30888.0,47.2295,47.2752,47.1929,47.202,30888.0
2018-05-29 12:30:00,51.57,51.64,51.55,51.6,41559.0,47.202,47.2661,47.1837,47.2295,41559.0
2018-05-29 12:35:00,51.58,51.72,51.58,51.67,29660.0,47.2112,47.3393,47.2112,47.2935,29660.0
2018-05-29 12:40:00,51.67,51.73,51.62,51.65,22318.0,47.2935,47.3485,47.2478,47.2752,22318.0
2018-05-29 12:45:00,51.66,51.74,51.65,51.73,39845.0,47.2844,47.3576,47.2752,47.3485,39845.0
2018-05-29 12:50:00,51.74,51.77,51.69,51.72,26548.0,47.3576,47.3851,47.3119,47.3393,26548.0
2018-05-29 12:55:00,51.73,51.74,51.7,51.73,20129.0,47.3485,47.3576,47.321,47.3485,20129.0
2018-05-29 13:00:00,51.73,51.74,51.68,51.71,41169.0,47.3485,47.3576,47.3027,47.3302,41169.0
2018-05-29 13:05:00,51.7,51.72,51.67,51.69,25539.0,47.321,47.3393,47.2935,47.3119,25539.0
2018-05-29 13:10:00,51.69,51.82,51.68,51.77,88283.0,47.3119,47.4308,47.3027,47.3851,88283.0
2018-05-29 13:15:00,51.76,51.79,51.71,51.74,49102.0,47.3759,47.4034,47.3302,47.3576,49102.0
2018-05-29 13:20:00,51.73,51.79,51.73,51.78,33433.0,47.3485,47.4034,47.3485,47.3942,33433.0
2018-05-29 13:25:00,51.78,51.78,51.66,51.69,34321.0,47.3942,47.3942,47.2844,47.3119,34321.0
2018-05-29 13:30:00,51.7,51.73,51.62,51.62,35241.0,47.321,47.3485,47.2478,47.2478,35241.0
2018-05-29 13:35:00,51.62,51.65,51.58,51.6,46282.0,47.2478,47.2752,47.2112,47.2295,46282.0
2018-05-29 13:40:00,51.61,51.7,51.6,51.65,32176.0,47.2386,47.321,47.2295,47.2752,32176.0
2018-05-29 13:45:00,51.65,51.75,51.64,51.74,19111.0,47.2752,47.3668,47.2661,47.3576,19111.0
2018-05-29 13:50:00,51.74,51.76,51.67,51.73,51056.0,47.3576,47.3759,47.2935,47.3485,51056.0
2018-05-29 13:55:00,51.72,51.74,51.63,51.65,23050.0,47.3393,47.3576,47.2569,47.2752,23050.0
2018-05-29 14:00:00,51.65,51.65,51.45,51.46,79977.0,47.2752,47.2752,47.0922,47.1013,79977.0
2018-05-29 14:05:00,51.49,51.56,51.47,51.53,22670.0,47.1288,47.1929,47.1105,47.1654,22670.0
2018-05-29 14:10:00,51.54,51.55,51.45,51.5,56128.0,47.1746,47.1837,47.0922,47.1379,56128.0
2018-05-29 14:15:00,51.5,51.53,51.45,51.49,31174.0,47.1379,47.1654,47.0922,47.1288,31174.0
2018-05-29 14:20:00,51.48,51.48,51.37,51.4,37473.0,47.1196,47.1196,47.019,47.0464,37473.0
2018-05-29 14:25:00,51.42,51.44,51.33,51.39,35786.0,47.0647,47.083,46.9823,47.0373,35786.0
2018-05-29 14:30:00,51.39,51.43,51.35,51.36,27237.0,47.0373,47.0739,47.0006,47.0098,27237.0
2018-05-29 14:35:00,51.36,51.4,51.31,51.31,30304.0,47.0098,47.0464,46.964,46.964,30304.0
2018-05-29 14:40:00,51.31,51.34,51.25,51.28,47800.0,46.964,46.9915,46.9091,46.9366,47800.0
2018-05-29 14:45:00,51.28,51.37,51.26,51.32,28726.0,46.9366,47.019,46.9183,46.9732,28726.0
2018-05-29 14:50:00,51.32,51.32,51.25,51.27,40927.0,46.9732,46.9732,46.9091,46.9274,40927.0
2018-05-29 14:55:00,51.27,51.3,51.22,51.26,39687.0,46.9274,46.9549,46.8817,46.9183,39687.0
2018-05-29 15:00:00,51.27,51.34,51.24,51.25,44335.0,46.9274,46.9915,46.9,46.9091,44335.0
2018-05-29 15:05:00,51.24,51.31,51.21,51.27,91987.0,46.9,46.964,46.8725,46.9274,91987.0
2018-05-29 15:10:00,51.28,51.34,51.27,51.27,73867.0,46.9366,46.9915,46.9274,46.9274,73867.0
2018-05-29 15:15:00,51.27,51.29,51.25,51.27,60798.0,46.9274,46.9457,46.9091,46.9274,60798.0
2018-05-29 15:20:00,51.28,51.36,51.27,51.35,60362.0,46.9366,47.0098,46.9274,47.0006,60362.0
2018-05-29 15:25:00,51.34,51.39,51.33,51.39,51256.0,46.9915,47.0373,46.9823,47.0373,51256.0
2018-05-29 15:30:00,51.39,51.56,51.38,51.55,125377.0,47.0373,47.1929,47.0281,47.1837,125377.0
2018-05-29 15:35:00,51.55,51.67,51.54,51.62,154244.0,47.1837,47.2935,47.1746,47.2478,154244.0
2018-05-29 15:40:00,51.62,51.65,51.55,51.6,187428.0,47.2478,47.2752,47.1837,47.2295,187428.0
2018-05-29 15:45:00,51.6,51.68,51.55,51.55,197777.0,47.2295,47.3027,47.1837,47.1837,197777.0
2018-05-29 15:50:00,51.56,51.61,51.47,51.51,185068.0,47.1929,47.2386,47.1105,47.1471,185068.0
2018-05-29 15:55:00,51.51,51.58,51.46,51.5,453326.0,47.1471,47.2112,47.1013,47.1379,453326.0
2018-05-30 09:30:00,51.75,51.75,51.32,51.45,167988.0,47.3668,47.3668,46.9732,47.0922,167988.0
2018-05-30 09:35:00,51.45,51.59,51.22,51.47,162721.0,47.0922,47.2203,46.8817,47.1105,162721.0
2018-05-30 09:40:00,51.47,51.84,51.44,51.74,62387.0,47.1105,47.4491,47.083,47.3576,62387.0
2018-05-30 09:45:00,51.7,51.71,51.52,51.53,54455.0,47.321,47.3302,47.1562,47.1654,54455.0
2018-05-30 09:50:00,51.52,51.53,51.32,51.33,52815.0,47.1562,47.1654,46.9732,46.9823,52815.0
2018-05-30 09:55:00,51.32,51.49,51.31,51.43,41149.0,46.9732,47.1288,46.964,47.0739,41149.0
2018-05-30 10:00:00,51.43,51.54,51.42,51.45,34877.0,47.0739,47.1746,47.0647,47.0922,34877.0
2018-05-30 10:05:00,51.45,51.47,51.37,51.42,48207.0,47.0922,47.1105,47.019,47.0647,48207.0
2018-05-30 10:10:00,51.42,51.42,51.27,51.29,58822.0,47.0647,47.0647,46.9274,46.9457,58822.0
2018-05-30 10:15:00,51.29,51.36,51.25,51.32,68650.0,46.9457,47.0098,46.9091,46.9732,68650.0
2018-05-30 10:20:00,51.32,51.4,51.29,51.39,30786.0,46.9732,47.0464,46.9457,47.0373,30786.0
2018-05-30 10:25:00,51.41,51.45,51.34,51.45,43326.0,47.0556,47.0922,46.9915,47.0922,43326.0
2018-05-30 10:30:00,51.46,51.49,51.38,51.38,21065.0,47.1013,47.1288,47.0281,47.0281,21065.0
2018-05-30 10:35:00,51.39,51.41,51.3,51.32,30107.0,47.0373,47.0556,46.9549,46.9732,30107.0
2018-05-30 10:40:00,51.32,51.43,51.31,51.38,38223.0,46.9732,47.0739,46.964,47.0281,38223.0
2018-05-30 10:45:00,51.38,51.4,51.27,51.27,61000.0,47.0281,47.0464,46.9274,46.9274,61000.0
2018-05-30 10:50:00,51.27,51.29,51.16,51.21,99332.0,46.9274,46.9457,46.8267,46.8725,99332.0
2018-05-30 10:55:00,51.21,51.22,51.13,51.17,64453.0,46.8725,46.8817,46.7993,46.8359,64453.0
2018-05-30 11:00:00,51.2,51.2,51.02,51.04,60766.0,46.8634,46.8634,46.6986,46.7169,60766.0
2018-05-30 11:05:00,51.04,51.05,50.96,51.01,106220.0,46.7169,46.7261,46.6437,46.6894,106220.0
2018-05-30 11:10:00,51.01,51.07,50.95,51.05,62388.0,46.6894,46.7444,46.6345,46.7261,62388.0
2018-05-30 11:15:00,51.06,51.08,50.95,50.96,43119.0,46.7352,46.7535,46.6345,46.6437,43119.0
2018-05-30 11:20:00,50.95,51.08,50.92,51.08,76606.0,46.6345,46.7535,46.6071,46.7535,76606.0
2018-05-30 11:25:00,51.07,51.21,51.07,51.13,52969.0,46.7444,46.8725,46.7444,46.7993,52969.0
2018-05-30 11:30:00,51.12,51.2,51.09,51.18,41767.0,46.7901,46.8634,46.7627,46.845,41767.0
2018-05-30 11:35:00,51.17,51.22,51.16,51.22,33850.0,46.8359,46.8817,46.8267,46.8817,33850.0
2018-05-30 11:40:00,51.22,51.23,51.16,51.2,13773.0,46.8817,46.8908,46.8267,46.8634,13773.0
2018-05-30 11:45:00,51.18,51.21,51.11,51.12,20455.0,46.845,46.8725,46.781,46.7901,20455.0
2018-05-30 11:50:00,51.11,51.19,51.09,51.19,32769.0,46.781,46.8542,46.7627,46.8542,32769.0
2018-05-30 11:55:00,51.19,51.27,51.16,51.22,21484.0,46.8542,46.9274,46.8267,46.8817,21484.0
2018-05-30 12:00:00,51.22,51.3,51.2,51.23,35685.0,46.8817,46.9549,46.8634,46.8908,35685.0
2018-05-30 12:05:00,51.21,51.26,51.2,51.21,19830.0,46.8725,46.9183,46.8634,46.8725,19830.0
2018-05-30 12:10:00,51.22,51.22,51.16,51.21,21709.0,46.8817,46.8817,46.8267,46.8725,21709.0
2018-05-30 12:15:00,51.21,51.24,51.17,51.23,32596.0,46.8725,46.9,46.8359,46.8908,32596.0
2018-05-30 12:20:00,51.24,51.3,51.24,51.27,24643.0,46.9,46.9549,46.9,46.9274,24643.0
2018-05-30 12:25:00,51.27,51.27,51.2,51.21,22623.0,46.9274,46.9274,46.8634,46.8725,22623.0
2018-05-30 12:30:00,51.21,51.22,51.11,51.11,26669.0,46.8725,46.8817,46.781,46.781,26669.0
2018-05-30 12:35:00,51.1,51.14,51.05,51.08,37041.0,46.7718,46.8084,46.7261,46.7535,37041.0
2018-05-30 12:40:00,51.08,51.08,51.01,51.04,42409.0,46.7535,46.7535,46.6894,46.7169,42409.0
2018-05-30 12:45:00,51.05,51.08,51.03,51.05,21841.0,46.7261,46.7535,46.7078,46.7261,21841.0
2018-05-30 12:50:00,51.06,51.09,51.05,51.08,26191.0,46.7352,46.7627,46.7261,46.7535,26191.0
2018-05-30 12:55:00,51.08,51.12,51.06,51.11,34444.0,46.7535,46.7901,46.7352,46.781,34444.0
2018-05-30 13:00:00,51.11,51.12,51.04,51.09,57048.0,46.781,46.7901,46.7169,46.7627,57048.0
2018-05-30 13:05:00,51.09,51.13,51.07,51.11,34340.0,46.7627,46.7993,46.7444,46.781,34340.0
2018-05-30 13:10:00,51.11,51.19,51.1,51.18,30338.0,46.781,46.8542,46.7718,46.845,30338.0
2018-05-30 13:15:00,51.19,51.23,51.17,51.2,18041.0,46.8542,46.8908,46.8359,46.8634,18041.0
2018-05-30 13:20:00,51.21,51.21,51.17,51.2,24548.0,46.8725,46.8725,46.8359,46.8634,24548.0
2018-05-30 13:25:00,51.2,51.25,51.19,51.21,30621.0,46.8634,46.9091,46.8542,46.8725,30621.0
2018-05-30 13:30:00,51.22,51.24,51.18,51.21,28773.0,46.8817,46.9,46.845,46.8725,28773.0
2018-05-30 13:35:00,51.21,51.22,51.2,51.21,13199.0,46.8725,46.8817,46.8634,46.8725,13199.0
2018-05-30 13:40:00,51.22,51.24,51.19,51.22,46348.0,46.8817,46.9,46.8542,46.8817,46348.0
2018-05-30 13:45:00,51.22,51.27,51.21,51.23,23905.0,46.8817,46.9274,46.8725,46.8908,23905.0
2018-05-30 13:50:00,51.24,51.26,51.18,51.18,32339.0,46.9,46.9183,46.845,46.845,32339.0
2018-05-30 13:55:00,51.18,51.26,51.18,51.25,34793.0,46.845,46.9183,46.845,46.9091,34793.0
2018-05-30 14:00:00,51.26,51.3,51.24,51.27,50899.0,46.9183,46.9549,46.9,46.9274,50899.0
2018-05-30 14:05:00,51.27,51.28,51.25,51.25,24475.0,46.9274,46.9366,46.9091,46.9091,24475.0
2018-05-30 14:10:00,51.26,51.32,51.25,51.31,28132.0,46.9183,46.9732,46.9091,46.964,28132.0
2018-05-30 14:15:00,51.31,51.32,51.25,51.25,26412.0,46.964,46.9732,46.9091,46.9091,26412.0
2018-05-30 14:20:00,51.26,51.28,51.25,51.26,57223.0,46.9183,46.9366,46.9091,46.9183,57223.0
2018-05-30 14:25:00,51.27,51.28,51.26,51.27,23049.0,46.9274,46.9366,46.9183,46.9274,23049.0
2018-05-30 14:30:00,51.26,51.36,51.25,51.36,30486.0,46.9183,47.0098,46.9091,47.0098,30486.0
2018-05-30 14:35:00,51.35,51.4,51.34,51.4,26874.0,47.0006,47.0464,46.9915,47.0464,26874.0
2018-05-30 14:40:00,51.4,51.41,51.3,51.31,38807.0,47.0464,47.0556,46.9549,46.964,38807.0
2018-05-30 14:45:00,51.31,51.35,51.3,51.35,69589.0,46.964,47.0006,46.9549,47.0006,69589.0
2018-05-30 14:50:00,51.35,51.41,51.34,51.39,26138.0,47.0006,47.0556,46.9915,47.0373,26138.0
2018-05-30 14:55:00,51.39,51.42,51.38,51.41,38104.0,47.0373,47.0647,47.0281,47.0556,38104.0
2018-05-30 15:00:00,51.41,51.44,51.38,51.38,29712.0,47.0556,47.083,47.0281,47.0281,29712.0
2018-05-30 15:05:00,51.37,51.44,51.36,51.43,42757.0,47.019,47.083,47.0098,47.0739,42757.0
2018-05-30 15:10:00,51.42,51.44,51.39,51.44,39655.0,47.0647,47.083,47.0373,47.083,39655.0
2018-05-30 15:15:00,51.43,51.46,51.42,51.43,34689.0,47.0739,47.1013,47.0647,47.0739,34689.0
2018-05-30 15:20:00,51.43,51.44,51.35,51.37,43647.0,47.0739,47.083,47.0006,47.019,43647.0
2018-05-30 15:25:00,51.37,51.37,51.31,51.32,48562.0,47.019,47.019,46.964,46.9732,48562.0
2018-05-30 15:30:00,51.31,51.35,51.3,51.34,39220.0,46.964,47.0006,46.9549,46.9915,39220.0
2018-05-30 15:35:00,51.34,51.34,51.28,51.3,50791.0,46.9915,46.9915,46.9366,46.9549,50791.0
2018-05-30 15:40:00,51.29,51.32,51.28,51.31,50887.0,46.9457,46.9732,46.9366,46.964,50887.0
2018-05-30 15:45:00,51.31,51.32,51.26,51.28,82953.0,46.964,46.9732,46.9183,46.9366,82953.0
2018-05-30 15:50:00,51.29,51.32,51.28,51.3,75820.0,46.9457,46.9732,46.9366,46.9549,75820.0
2018-05-30 15:55:00,51.3,51.38,51.28,51.33,495764.0,46.9549,47.0281,46.9366,46.9823,495764.0
2018-05-31 09:30:00,51.34,51.39,51.08,51.23,97428.0,46.9915,47.0373,46.7535,46.8908,97428.0
2018-05-31 09:35:00,51.23,51.41,51.18,51.2,54369.0,46.8908,47.0556,46.845,46.8634,54369.0
2018-05-31 09:40:00,51.21,51.41,51.12,51.3,34003.0,46.8725,47.0556,46.7901,46.9549,34003.0
2018-05-31 09:45:00,51.3,51.32,51.18,51.18,42394.0,46.9549,46.9732,46.845,46.845,42394.0
2018-05-31 09:50:00,51.19,51.24,51.08,51.17,30355.0,46.8542,46.9,46.7535,46.8359,30355.0
2018-05-31 09:55:00,51.16,51.17,51.05,51.11,34923.0,46.8267,46.8359,46.7261,46.781,34923.0
2018-05-31 10:00:00,51.1,51.17,51.06,51.1,37162.0,46.7718,46.8359,46.7352,46.7718,37162.0
2018-05-31 10:05:00,51.08,51.13,50.96,51.1,60043.0,46.7535,46.7993,46.6437,46.7718,60043.0
2018-05-31 10:10:00,51.12,51.51,51.1,51.44,106942.0,46.7901,47.1471,46.7718,47.083,106942.0
2018-05-31 10:15:00,51.44,51.66,51.33,51.6,152838.0,47.083,47.2844,46.9823,47.2295,152838.0
2018-05-31 10:20:00,51.6,51.8,51.55,51.63,104274.0,47.2295,47.4125,47.1837,47.2569,104274.0
2018-05-31 10:25:00,51.62,51.69,51.34,51.39,96135.0,47.2478,47.3119,46.9915,47.0373,96135.0
2018-05-31 10:30:00,51.37,51.41,51.26,51.31,36444.0,47.019,47.0556,46.9183,46.964,36444.0
2018-05-31 10:35:00,51.33,51.35,51.22,51.23,43677.0,46.9823,47.0006,46.8817,46.8908,43677.0
2018-05-31 10:40:00,51.22,51.32,51.2,51.3,49891.0,46.8817,46.9732,46.8634,46.9549,49891.0
2018-05-31 10:45:00,51.29,51.29,51.15,51.2,62746.0,46.9457,46.9457,46.8176,46.8634,62746.0
2018-05-31 10:50:00,51.2,51.32,51.16,51.16,42336.0,46.8634,46.9732,46.8267,46.8267,42336.0
2018-05-31 10:55:00,51.19,51.27,51.16,51.24,26423.0,46.8542,46.9274,46.8267,46.9,26423.0
2018-05-31 11:00:00,51.22,51.22,51.07,51.13,53611.0,46.8817,46.8817,46.7444,46.7993,53611.0
2018-05-31 11:05:00,51.13,51.14,51.06,51.08,35727.0,46.7993,46.8084,46.7352,46.7535,35727.0
2018-05-31 11:10:00,51.06,51.06,50.92,50.96,54639.0,46.7352,46.7352,46.6071,46.6437,54639.0
2018-05-31 11:15:00,50.95,51.0,50.92,50.92,34748.0,46.6345,46.6803,46.6071,46.6071,34748.0
2018-05-31 11:20:00,50.93,51.05,50.92,51.01,44161.0,46.6162,46.7261,46.6071,46.6894,44161.0
2018-05-31 11:25:00,51.02,51.15,51.01,51.15,77129.0,46.6986,46.8176,46.6894,46.8176,77129.0
2018-05-31 11:30:00,51.15,51.22,51.1,51.13,55895.0,46.8176,46.8817,46.7718,46.7993,55895.0
2018-05-31 11:35:00,51.13,51.19,51.1,51.12,51378.0,46.7993,46.8542,46.7718,46.7901,51378.0
2018-05-31 11:40:00,51.11,51.22,51.11,51.19,55557.0,46.781,46.8817,46.781,46.8542,55557.0
2018-05-31 11:45:00,51.18,51.19,51.12,51.16,26498.0,46.845,46.8542,46.7901,46.8267,26498.0
2018-05-31 11:50:00,51.15,51.17,51.09,51.15,23413.0,46.8176,46.8359,46.7627,46.8176,23413.0
2018-05-31 11:55:00,51.14,51.18,51.13,51.16,59995.0,46.8084,46.845,46.7993,46.8267,59995.0
2018-05-31 12:00:00,51.15,51.18,51.09,51.1,22421.0,46.8176,46.845,46.7627,46.7718,22421.0
2018-05-31 12:05:00,51.11,51.13,51.05,51.07,83073.0,46.781,46.7993,46.7261,46.7444,83073.0
2018-05-31 12:10:00,51.07,51.14,51.04,51.12,43190.0,46.7444,46.8084,46.7169,46.7901,43190.0
2018-05-31 12:15:00,51.12,51.16,51.09,51.14,26788.0,46.7901,46.8267,46.7627,46.8084,26788.0
2018-05-31 12:20:00,51.13,51.13,51.06,51.06,8372.0,46.7993,46.7993,46.7352,46.7352,8372.0
2018-05-31 12:25:00,51.06,51.1,51.03,51.07,14519.0,46.7352,46.7718,46.7078,46.7444,14519.0
2018-05-31 12:30:00,51.05,51.07,50.95,50.97,28079.0,46.7261,46.7444,46.6345,46.6528,28079.0
2018-05-31 12:35:00,50.97,51.02,50.96,51.0,14988.0,46.6528,46.6986,46.6437,46.6803,14988.0
2018-05-31 12:40:00,50.99,51.06,50.99,51.06,12933.0,46.6711,46.7352,46.6711,46.7352,12933.0
2018-05-31 12:45:00,51.07,51.08,51.03,51.08,22595.0,46.7444,46.7535,46.7078,46.7535,22595.0
2018-05-31 12:50:00,51.08,51.12,51.07,51.1,15977.0,46.7535,46.7901,46.7444,46.7718,15977.0
2018-05-31 12:55:00,51.1,51.15,51.09,51.15,28875.0,46.7718,46.8176,46.7627,46.8176,28875.0
2018-05-31 13:00:00,51.15,51.18,51.09,51.11,17851.0,46.8176,46.845,46.7627,46.781,17851.0
2018-05-31 13:05:00,51.11,51.15,51.09,51.14,11345.0,46.781,46.8176,46.7627,46.8084,11345.0
2018-05-31 13:10:00,51.12,51.14,51.08,51.14,22263.0,46.7901,46.8084,46.7535,46.8084,22263.0
2018-05-31 13:15:00,51.14,51.17,51.13,51.13,22311.0,46.8084,46.8359,46.7993,46.7993,22311.0
2018-05-31 13:20:00,51.14,51.16,51.09,51.15,38400.0,46.8084,46.8267,46.7627,46.8176,38400.0
2018-05-31 13:25:00,51.14,51.16,51.13,51.16,16854.0,46.8084,46.8267,46.7993,46.8267,16854.0
2018-05-31 13:30:00,51.15,51.18,51.12,51.15,30969.0,46.8176,46.845,46.7901,46.8176,30969.0
2018-05-31 13:35:00,51.15,51.17,51.1,51.11,30374.0,46.8176,46.8359,46.7718,46.781,30374.0
2018-05-31 13:40:00,51.11,51.16,51.11,51.16,25853.0,46.781,46.8267,46.781,46.8267,25853.0
2018-05-31 13:45:00,51.16,51.2,51.13,51.14,61356.0,46.8267,46.8634,46.7993,46.8084,61356.0
2018-05-31 13:50:00,51.14,51.15,51.12,51.14,41523.0,46.8084,46.8176,46.7901,46.8084,41523.0
2018-05-31 13:55:00,51.14,51.14,51.02,51.02,24211.0,46.8084,46.8084,46.6986,46.6986,24211.0
2018-05-31 14:00:00,51.03,51.06,50.98,51.04,18601.0,46.7078,46.7352,46.662,46.7169,18601.0
2018-05-31 14:05:00,51.03,51.12,51.03,51.11,26601.0,46.7078,46.7901,46.7078,46.781,26601.0
2018-05-31 14:10:00,51.11,51.14,51.1,51.11,14611.0,46.781,46.8084,46.7718,46.781,14611.0
2018-05-31 14:15:00,51.11,51.19,51.1,51.16,20489.0,46.781,46.8542,46.7718,46.8267,20489.0
2018-05-31 14:20:00,51.15,51.2,51.15,51.18,26643.0,46.8176,46.8634,46.8176,46.845,26643.0
2018-05-31 14:25:00,51.18,51.2,51.16,51.17,31886.0,46.845,46.8634,46.8267,46.8359,31886.0
2018-05-31 14:30:00,51.18,51.2,51.13,51.16,26845.0,46.845,46.8634,46.7993,46.8267,26845.0
2018-05-31 14:35:00,51.16,51.17,51.14,51.14,80076.0,46.8267,46.8359,46.8084,46.8084,80076.0
2018-05-31 14:40:00,51.14,51.15,51.06,51.09,29555.0,46.8084,46.8176,46.7352,46.7627,29555.0
2018-05-31 14:45:00,51.09,51.17,51.08,51.16,46837.0,46.7627,46.8359,46.7535,46.8267,46837.0
2018-05-31 14:50:00,51.16,51.2,51.15,51.15,117291.0,46.8267,46.8634,46.8176,46.8176,117291.0
2018-05-31 14:55:00,51.15,51.21,51.14,51.21,33682.0,46.8176,46.8725,46.8084,46.8725,33682.0
2018-05-31 15:00:00,51.21,51.24,51.17,51.2,30135.0,46.8725,46.9,46.8359,46.8634,30135.0
2018-05-31 15:05:00,51.2,51.32,51.2,51.31,30769.0,46.8634,46.9732,46.8634,46.964,30769.0
2018-05-31 15:10:00,51.31,51.37,51.26,51.36,63853.0,46.964,47.019,46.9183,47.0098,63853.0
2018-05-31 15:15:00,51.36,51.38,51.27,51.27,70083.0,47.0098,47.0281,46.9274,46.9274,70083.0
2018-05-31 15:20:00,51.27,51.27,51.19,51.19,54312.0,46.9274,46.9274,46.8542,46.8542,54312.0
2018-05-31 15:25:00,51.19,51.27,51.16,51.26,53645.0,46.8542,46.9274,46.8267,46.9183,53645.0
2018-05-31 15:30:00,51.26,51.27,51.19,51.22,89036.0,46.9183,46.9274,46.8542,46.8817,89036.0
2018-05-31 15:35:00,51.22,51.24,51.15,51.17,74590.0,46.8817,46.9,46.8176,46.8359,74590.0
2018-05-31 15:40:00,51.18,51.19,51.11,51.12,136850.0,46.845,46.8542,46.781,46.7901,136850.0
2018-05-31 15:45:00,51.1,51.14,51.06,51.12,105785.0,46.7718,46.8084,46.7352,46.7901,105785.0
2018-05-31 15:50:00,51.11,51.15,51.08,51.14,121368.0,46.781,46.8176,46.7535,46.8084,121368.0
2018-05-31 15:55:00,51.14,51.19,51.07,51.07,325516.0,46.8084,46.8542,46.7444,46.7444,325516.0
2018-06-01 09:30:00,51.13,51.32,50.87,51.07,158121.0,46.7993,46.9732,46.5613,46.7444,158121.0
2018-06-01 09:35:00,51.03,51.3,51.03,51.25,53877.0,46.7078,46.9549,46.7078,46.9091,53877.0
2018-06-01 09:40:00,51.24,51.47,51.18,51.47,74826.0,46.9,47.1105,46.845,47.1105,74826.0
2018-06-01 09:45:00,51.46,51.54,51.32,51.51,101956.0,47.1013,47.1746,46.9732,47.1471,101956.0
2018-06-01 09:50:00,51.51,51.51,51.33,51.36,85480.0,47.1471,47.1471,46.9823,47.0098,85480.0
2018-06-01 09:55:00,51.36,51.46,51.34,51.37,45247.0,47.0098,47.1013,46.9915,47.019,45247.0
2018-06-01 10:00:00,51.36,51.45,51.35,51.38,56822.0,47.0098,47.0922,47.0006,47.0281,56822.0
2018-06-01 10:05:00,51.38,51.39,51.3,51.33,46323.0,47.0281,47.0373,46.9549,46.9823,46323.0
2018-06-01 10:10:00,51.33,51.33,51.15,51.15,102340.0,46.9823,46.9823,46.8176,46.8176,102340.0
2018-06-01 10:15:00,51.15,51.24,51.14,51.22,54411.0,46.8176,46.9,46.8084,46.8817,54411.0
2018-06-01 10:20:00,51.23,51.33,51.19,51.28,39879.0,46.8908,46.9823,46.8542,46.9366,39879.0
2018-06-01 10:25:00,51.28,51.29,51.11,51.11,38718.0,46.9366,46.9457,46.781,46.781,38718.0
2018-06-01 10:30:00,51.11,51.18,51.11,51.17,40060.0,46.781,46.845,46.781,46.8359,40060.0
2018-06-01 10:35:00,51.17,51.19,51.12,51.14,51466.0,46.8359,46.8542,46.7901,46.8084,51466.0
2018-06-01 10:40:00,51.15,51.18,51.07,51.09,37382.0,46.8176,46.845,46.7444,46.7627,37382.0
2018-06-01 10:45:00,51.09,51.22,51.09,51.22,62495.0,46.7627,46.8817,46.7627,46.8817,62495.0
2018-06-01 10:50:00,51.22,51.23,51.16,51.22,37716.0,46.8817,46.8908,46.8267,46.8817,37716.0
2018-06-01 10:55:00,51.22,51.27,51.2,51.2,262534.0,46.8817,46.9274,46.8634,46.8634,262534.0
2018-06-01 11:00:00,51.19,51.2,51.08,51.15,37747.0,46.8542,46.8634,46.7535,46.8176,37747.0
2018-06-01 11:05:00,51.15,51.15,51.03,51.04,51797.0,46.8176,46.8176,46.7078,46.7169,51797.0
2018-06-01 11:10:00,51.03,51.06,51.01,51.05,34737.0,46.7078,46.7352,46.6894,46.7261,34737.0
2018-06-01 11:15:00,51.05,51.06,50.98,50.99,52452.0,46.7261,46.7352,46.662,46.6711,52452.0
2018-06-01 11:20:00,50.99,51.06,50.98,50.99,75992.0,46.6711,46.7352,46.662,46.6711,75992.0
2018-06-01 11:25:00,51.0,51.06,50.91,50.93,53206.0,46.6803,46.7352,46.5979,46.6162,53206.0
2018-06-01 11:30:00,50.92,51.05,50.88,51.03,77661.0,46.6071,46.7261,46.5705,46.7078,77661.0
2018-06-01 11:35:00,51.02,51.09,51.0,51.03,37572.0,46.6986,46.7627,46.6803,46.7078,37572.0
2018-06-01 11:40:00,51.03,51.06,50.95,50.98,67414.0,46.7078,46.7352,46.6345,46.662,67414.0
2018-06-01 11:45:00,50.98,50.99,50.9,50.91,73962.0,46.662,46.6711,46.5888,46.5979,73962.0
2018-06-01 11:50:00,50.91,50.98,50.85,50.96,45007.0,46.5979,46.662,46.543,46.6437,45007.0
2018-06-01 11:55:00,50.96,50.98,50.92,50.95,27574.0,46.6437,46.662,46.6071,46.6345,27574.0
2018-06-01 12:00:00,50.94,50.95,50.88,50.92,31306.0,46.6254,46.6345,46.5705,46.6071,31306.0
2018-06-01 12:05:00,50.92,50.95,50.88,50.9,19226.0,46.6071,46.6345,46.5705,46.5888,19226.0
2018-06-01 12:10:00,50.89,50.9,50.86,50.88,23752.0,46.5796,46.5888,46.5522,46.5705,23752.0
2018-06-01 12:15:00,50.87,50.9,50.8,50.84,99025.0,46.5613,46.5888,46.4972,46.5338,99025.0
2018-06-01 12:20:00,50.84,50.85,50.81,50.81,31714.0,46.5338,46.543,46.5064,46.5064,31714.0
2018-06-01 12:25:00,50.82,50.83,50.8,50.8,27987.0,46.5155,46.5247,46.4972,46.4972,27987.0
2018-06-01 12:30:00,50.8,50.83,50.77,50.82,41248.0,46.4972,46.5247,46.4698,46.5155,41248.0
2018-06-01 12:35:00,50.82,50.94,50.82,50.92,37549.0,46.5155,46.6254,46.5155,46.6071,37549.0
2018-06-01 12:40:00,50.91,50.93,50.86,50.88,28389.0,46.5979,46.6162,46.5522,46.5705,28389.0
2018-06-01 12:45:00,50.88,50.89,50.84,50.86,22797.0,46.5705,46.5796,46.5338,46.5522,22797.0
2018-06-01 12:50:00,50.86,50.91,50.86,50.9,37167.0,46.5522,46.5979,46.5522,46.5888,37167.0
2018-06-01 12:55:00,50.9,50.91,50.84,50.89,24502.0,46.5888,46.5979,46.5338,46.5796,24502.0
2018-06-01 13:00:00,50.89,50.91,50.86,50.88,24236.0,46.5796,46.5979,46.5522,46.5705,24236.0
2018-06-01 13:05:00,50.88,50.91,50.87,50.91,27344.0,46.5705,46.5979,46.5613,46.5979,27344.0
2018-06-01 13:10:00,50.91,50.91,50.84,50.85,30401.0,46.5979,46.5979,46.5338,46.543,30401.0
2018-06-01 13:15:00,50.84,50.84,50.8,50.82,22756.0,46.5338,46.5338,46.4972,46.5155,22756.0
2018-06-01 13:20:00,50.81,50.88,50.8,50.88,20323.0,46.5064,46.5705,46.4972,46.5705,20323.0
2018-06-01 13:25:00,50.88,50.88,50.85,50.85,13684.0,46.5705,46.5705,46.543,46.543,13684.0
2018-06-01 13:30:00,50.84,50.9,50.84,50.84,15163.0,46.5338,46.5888,46.5338,46.5338,15163.0
2018-06-01 13:35:00,50.84,50.86,50.8,50.82,25560.0,46.5338,46.5522,46.4972,46.5155,25560.0
2018-06-01 13:40:00,50.83,50.83,50.75,50.75,45794.0,46.5247,46.5247,46.4515,46.4515,45794.0
2018-06-01 13:45:00,50.76,50.77,50.71,50.72,50324.0,46.4606,46.4698,46.4149,46.424,50324.0
2018-06-01 13:50:00,50.72,50.73,50.69,50.72,38362.0,46.424,46.4332,46.3966,46.424,38362.0
2018-06-01 13:55:00,50.72,50.76,50.68,50.69,49288.0,46.424,46.4606,46.3874,46.3966,49288.0
2018-06-01 14:00:00,50.69,50.74,50.69,50.72,27829.0,46.3966,46.4423,46.3966,46.424,27829.0
2018-06-01 14:05:00,50.72,50.72,50.63,50.66,41751.0,46.424,46.424,46.3416,46.3691,41751.0
2018-06-01 14:10:00,50.66,50.71,50.64,50.69,34501.0,46.3691,46.4149,46.3508,46.3966,34501.0
2018-06-01 14:15:00,50.69,50.7,50.67,50.68,29416.0,46.3966,46.4057,46.3782,46.3874,29416.0
2018-06-01 14:20:00,50.68,50.75,50.68,50.71,37863.0,46.3874,46.4515,46.3874,46.4149,37863.0
2018-06-01 14:25:00,50.72,50.73,50.67,50.68,41103.0,46.424,46.4332,46.3782,46.3874,41103.0
2018-06-01 14:30:00,50.68,50.68,50.62,50.66,38470.0,46.3874,46.3874,46.3325,46.3691,38470.0
2018-06-01 14:35:00,50.66,50.68,50.64,50.66,38429.0,46.3691,46.3874,46.3508,46.3691,38429.0
2018-06-01 14:40:00,50.67,50.76,50.66,50.76,38764.0,46.3782,46.4606,46.3691,46.4606,38764.0
2018-06-01 14:45:00,50.75,50.78,50.73,50.77,59961.0,46.4515,46.4789,46.4332,46.4698,59961.0
2018-06-01 14:50:00,50.77,50.77,50.73,50.76,74122.0,46.4698,46.4698,46.4332,46.4606,74122.0
2018-06-01 14:55:00,50.76,50.79,50.75,50.77,53582.0,46.4606,46.4881,46.4515,46.4698,53582.0
2018-06-01 15:00:00,50.77,50.8,50.75,50.79,71281.0,46.4698,46.4972,46.4515,46.4881,71281.0
2018-06-01 15:05:00,50.8,50.8,50.74,50.74,82820.0,46.4972,46.4972,46.4423,46.4423,82820.0
2018-06-01 15:10:00,50.75,50.75,50.7,50.71,136386.0,46.4515,46.4515,46.4057,46.4149,136386.0
2018-06-01 15:15:00,50.71,50.73,50.7,50.7,48410.0,46.4149,46.4332,46.4057,46.4057,48410.0
2018-06-01 15:20:00,50.7,50.81,50.7,50.8,89444.0,46.4057,46.5064,46.4057,46.4972,89444.0
2018-06-01 15:25:00,50.8,50.9,50.79,50.9,87064.0,46.4972,46.5888,46.4881,46.5888,87064.0
2018-06-01 15:30:00,50.89,50.98,50.88,50.96,89018.0,46.5796,46.662,46.5705,46.6437,89018.0
2018-06-01 15:35:00,50.95,50.98,50.92,50.98,67646.0,46.6345,46.662,46.6071,46.662,67646.0
2018-06-01 15:40:00,50.97,50.98,50.9,50.95,95453.0,46.6528,46.662,46.5888,46.6345,95453.0
2018-06-01 15:45:00,50.95,51.01,50.93,50.98,184661.0,46.6345,46.6894,46.6162,46.662,184661.0
2018-06-01 15:50:00,50.98,51.01,50.9,50.93,152531.0,46.662,46.6894,46.5888,46.6162,152531.0
2018-06-01 15:55:00,50.92,50.98,50.89,50.96,301373.0,46.6071,46.662,46.5796,46.6437,301373.0
2018-06-04 09:30:00,51.14,51.4,51.0,51.38,265356.0,46.8084,47.0464,46.6803,47.0281,265356.0
2018-06-04 09:35:00,51.37,51.76,51.33,51.75,160189.0,47.019,47.3759,46.9823,47.3668,160189.0
2018-06-04 09:40:00,51.74,51.9,51.63,51.81,187338.0,47.3576,47.5041,47.2569,47.4217,187338.0
2018-06-04 09:45:00,51.85,51.9,51.71,51.73,121511.0,47.4583,47.5041,47.3302,47.3485,121511.0
2018-06-04 09:50:00,51.73,51.75,51.64,51.69,72806.0,47.3485,47.3668,47.2661,47.3119,72806.0
2018-06-04 09:55:00,51.69,51.69,51.57,51.63,49349.0,47.3119,47.3119,47.202,47.2569,49349.0
2018-06-04 10:00:00,51.63,51.68,51.56,51.62,61916.0,47.2569,47.3027,47.1929,47.2478,61916.0
2018-06-04 10:05:00,51.61,51.71,51.6,51.67,72718.0,47.2386,47.3302,47.2295,47.2935,72718.0
2018-06-04 10:10:00,51.67,51.81,51.66,51.81,112584.0,47.2935,47.4217,47.2844,47.4217,112584.0
2018-06-04 10:15:00,51.82,51.9,51.76,51.82,52722.0,47.4308,47.5041,47.3759,47.4308,52722.0
2018-06-04 10:20:00,51.83,51.85,51.78,51.79,35259.0,47.44,47.4583,47.3942,47.4034,35259.0
2018-06-04 10:25:00,51.79,51.83,51.74,51.79,65711.0,47.4034,47.44,47.3576,47.4034,65711.0
2018-06-04 10:30:00,51.78,51.86,51.74,51.77,47497.0,47.3942,47.4675,47.3576,47.3851,47497.0
2018-06-04 10:35:00,51.78,51.9,51.77,51.86,41663.0,47.3942,47.5041,47.3851,47.4675,41663.0
2018-06-04 10:40:00,51.86,51.94,51.83,51.87,64940.0,47.4675,47.5407,47.44,47.4766,64940.0
2018-06-04 10:45:00,51.87,51.91,51.76,51.77,43083.0,47.4766,47.5132,47.3759,47.3851,43083.0
2018-06-04 10:50:00,51.78,51.84,51.76,51.83,43143.0,47.3942,47.4491,47.3759,47.44,43143.0
2018-06-04 10:55:00,51.83,51.9,51.81,51.82,38800.0,47.44,47.5041,47.4217,47.4308,38800.0
2018-06-04 11:00:00,51.83,51.86,51.78,51.8,26107.0,47.44,47.4675,47.3942,47.4125,26107.0
2018-06-04 11:05:00,51.8,51.84,51.79,51.79,37367.0,47.4125,47.4491,47.4034,47.4034,37367.0
2018-06-04 11:10:00,51.8,51.89,51.8,51.85,94907.0,47.4125,47.4949,47.4125,47.4583,94907.0
2018-06-04 11:15:00,51.85,52.08,51.84,51.89,251817.0,47.4583,47.6688,47.4491,47.4949,251817.0
2018-06-04 11:20:00,51.89,51.95,51.83,51.86,54355.0,47.4949,47.5498,47.44,47.4675,54355.0
2018-06-04 11:25:00,51.86,51.92,51.82,51.89,26931.0,47.4675,47.5224,47.4308,47.4949,26931.0
2018-06-04 11:30:00,51.89,51.91,51.87,51.88,34520.0,47.4949,47.5132,47.4766,47.4858,34520.0
2018-06-04 11:35:00,51.88,51.9,51.82,51.86,31868.0,47.4858,47.5041,47.4308,47.4675,31868.0
2018-06-04 11:40:00,51.86,51.87,51.74,51.77,50552.0,47.4675,47.4766,47.3576,47.3851,50552.0
2018-06-04 11:45:00,51.78,51.8,51.75,51.78,41771.0,47.3942,47.4125,47.3668,47.3942,41771.0
2018-06-04 11:50:00,51.79,51.8,51.73,51.76,42902.0,47.4034,47.4125,47.3485,47.3759,42902.0
2018-06-04 11:55:00,51.76,51.78,51.74,51.75,32162.0,47.3759,47.3942,47.3576,47.3668,32162.0
2018-06-04 12:00:00,51.76,51.8,51.73,51.8,47695.0,47.3759,47.4125,47.3485,47.4125,47695.0
2018-06-04 12:05:00,51.8,51.82,51.77,51.81,58504.0,47.4125,47.4308,47.3851,47.4217,58504.0
2018-06-04 12:10:00,51.81,51.87,51.79,51.87,41847.0,47.4217,47.4766,47.4034,47.4766,41847.0
2018-06-04 12:15:00,51.87,51.88,51.8,51.81,27640.0,47.4766,47.4858,47.4125,47.4217,27640.0
2018-06-04 12:20:00,51.81,51.84,51.74,51.75,55459.0,47.4217,47.4491,47.3576,47.3668,55459.0
2018-06-04 12:25:00,51.74,51.81,51.74,51.77,32145.0,47.3576,47.4217,47.3576,47.3851,32145.0
2018-06-04 12:30:00,51.77,51.84,51.77,51.81,19520.0,47.3851,47.4491,47.3851,47.4217,19520.0
2018-06-04 12:35:00,51.81,51.81,51.77,51.79,27286.0,47.4217,47.4217,47.3851,47.4034,27286.0
2018-06-04 12:40:00,51.8,51.81,51.76,51.8,35669.0,47.4125,47.4217,47.3759,47.4125,35669.0
2018-06-04 12:45:00,51.79,51.81,51.76,51.78,15898.0,47.4034,47.4217,47.3759,47.3942,15898.0
2018-06-04 12:50:00,51.79,51.81,51.73,51.73,27008.0,47.4034,47.4217,47.3485,47.3485,27008.0
2018-06-04 12:55:00,51.74,51.76,51.64,51.68,50871.0,47.3576,47.3759,47.2661,47.3027,50871.0
2018-06-04 13:00:00,51.68,51.68,51.55,51.57,43967.0,47.3027,47.3027,47.1837,47.202,43967.0
2018-06-04 13:05:00,51.58,51.64,51.57,51.62,36037.0,47.2112,47.2661,47.202,47.2478,36037.0
2018-06-04 13:10:00,51.62,51.63,51.56,51.56,33780.0,47.2478,47.2569,47.1929,47.1929,33780.0
2018-06-04 13:15:00,51.57,51.61,51.56,51.59,20122.0,47.202,47.2386,47.1929,47.2203,20122.0
2018-06-04 13:20:00,51.59,51.6,51.51,51.51,32823.0,47.2203,47.2295,47.1471,47.1471,32823.0
2018-06-04 13:25:00,51.51,51.52,51.43,51.48,62689.0,47.1471,47.1562,47.0739,47.1196,62689.0
2018-06-04 13:30:00,51.48,51.5,51.41,51.41,44940.0,47.1196,47.1379,47.0556,47.0556,44940.0
2018-06-04 13:35:00,51.41,51.51,51.41,51.48,36610.0,47.0556,47.1471,47.0556,47.1196,36610.0
2018-06-04 13:40:00,51.47,51.53,51.46,51.49,28403.0,47.1105,47.1654,47.1013,47.1288,28403.0
2018-06-04 13:45:00,51.49,51.51,51.48,51.48,16245.0,47.1288,47.1471,47.1196,47.1196,16245.0
2018-06-04 13:50:00,51.48,51.51,51.46,51.48,34207.0,47.1196,47.1471,47.1013,47.1196,34207.0
2018-06-04 13:55:00,51.48,51.51,51.46,51.5,27453.0,47.1196,47.1471,47.1013,47.1379,27453.0
2018-06-04 14:00:00,51.5,51.54,51.5,51.53,25019.0,47.1379,47.1746,47.1379,47.1654,25019.0
2018-06-04 14:05:00,51.52,51.58,51.52,51.55,28341.0,47.1562,47.2112,47.1562,47.1837,28341.0
2018-06-04 14:10:00,51.55,51.59,51.55,51.57,15111.0,47.1837,47.2203,47.1837,47.202,15111.0
2018-06-04 14:15:00,51.57,51.6,51.55,51.57,24494.0,47.202,47.2295,47.1837,47.202,24494.0
2018-06-04 14:20:00,51.57,51.59,51.55,51.58,23134.0,47.202,47.2203,47.1837,47.2112,23134.0
2018-06-04 14:25:00,51.57,51.58,51.54,51.55,20359.0,47.202,47.2112,47.1746,47.1837,20359.0
2018-06-04 14:30:00,51.54,51.55,51.51,51.52,45199.0,47.1746,47.1837,47.1471,47.1562,45199.0
2018-06-04 14:35:00,51.53,51.53,51.46,51.48,56219.0,47.1654,47.1654,47.1013,47.1196,56219.0
2018-06-04 14:40:00,51.48,51.5,51.47,51.5,52759.0,47.1196,47.1379,47.1105,47.1379,52759.0
2018-06-04 14:45:00,51.5,51.54,51.49,51.52,82173.0,47.1379,47.1746,47.1288,47.1562,82173.0
2018-06-04 14:50:00,51.51,51.53,51.5,51.52,47722.0,47.1471,47.1654,47.1379,47.1562,47722.0
2018-06-04 14:55:00,51.52,51.53,51.5,51.53,30120.0,47.1562,47.1654,47.1379,47.1654,30120.0
2018-06-04 15:00:00,51.52,51.54,51.47,51.5,96191.0,47.1562,47.1746,47.1105,47.1379,96191.0
2018-06-04 15:05:00,51.49,51.53,51.49,51.5,52656.0,47.1288,47.1654,47.1288,47.1379,52656.0
2018-06-04 15:10:00,51.5,51.53,51.49,51.53,41626.0,47.1379,47.1654,47.1288,47.1654,41626.0
2018-06-04 15:15:00,51.53,51.59,51.52,51.57,61394.0,47.1654,47.2203,47.1562,47.202,61394.0
2018-06-04 15:20:00,51.57,51.58,51.56,51.57,56176.0,47.202,47.2112,47.1929,47.202,56176.0
2018-06-04 15:25:00,51.57,51.58,51.54,51.55,51835.0,47.202,47.2112,47.1746,47.1837,51835.0
2018-06-04 15:30:00,51.56,51.6,51.55,51.6,71361.0,47.1929,47.2295,47.1837,47.2295,71361.0
2018-06-04 15:35:00,51.6,51.61,51.56,51.59,45183.0,47.2295,47.2386,47.1929,47.2203,45183.0
2018-06-04 15:40:00,51.59,51.65,51.58,51.62,68685.0,47.2203,47.2752,47.2112,47.2478,68685.0
2018-06-04 15:45:00,51.61,51.61,51.57,51.61,96767.0,47.2386,47.2386,47.202,47.2386,96767.0
2018-06-04 15:50:00,51.61,51.73,51.59,51.73,153593.0,47.2386,47.3485,47.2203,47.3485,153593.0
2018-06-04 15:55:00,51.73,51.74,51.64,51.65,362433.0,47.3485,47.3576,47.2661,47.2752,362433.0
2018-06-05 09:30:00,51.19,51.31,51.12,51.24,102678.0,47.0015,47.1117,46.9372,47.0474,102678.0
2018-06-05 09:35:00,51.24,51.4,51.17,51.22,54867.0,47.0474,47.1943,46.9831,47.029,54867.0
2018-06-05 09:40:00,51.21,51.28,50.82,50.84,81338.0,47.0198,47.0841,46.6618,46.6801,81338.0
2018-06-05 09:45:00,50.84,50.99,50.72,50.81,90019.0,46.6801,46.8178,46.5699,46.6526,90019.0
2018-06-05 09:50:00,50.78,50.84,50.61,50.69,91452.0,46.625,46.6801,46.4689,46.5424,91452.0
2018-06-05 09:55:00,50.69,50.85,50.68,50.79,46059.0,46.5424,46.6893,46.5332,46.6342,46059.0
2018-06-05 10:00:00,50.78,50.85,50.69,50.77,45631.0,46.625,46.6893,46.5424,46.6158,45631.0
2018-06-05 10:05:00,50.76,50.9,50.75,50.85,64424.0,46.6067,46.7352,46.5975,46.6893,64424.0
2018-06-05 10:10:00,50.86,50.87,50.72,50.73,63901.0,46.6985,46.7077,46.5699,46.5791,63901.0
2018-06-05 10:15:00,50.72,50.82,50.71,50.79,66939.0,46.5699,46.6618,46.5608,46.6342,66939.0
2018-06-05 10:20:00,50.79,50.79,50.72,50.75,48560.0,46.6342,46.6342,46.5699,46.5975,48560.0
2018-06-05 10:25:00,50.75,50.8,50.65,50.65,39889.0,46.5975,46.6434,46.5057,46.5057,39889.0
2018-06-05 10:30:00,50.66,50.73,50.63,50.64,65348.0,46.5148,46.5791,46.4873,46.4965,65348.0
2018-06-05 10:35:00,50.64,50.69,50.61,50.66,58936.0,46.4965,46.5424,46.4689,46.5148,58936.0
2018-06-05 10:40:00,50.65,50.66,50.56,50.58,56425.0,46.5057,46.5148,46.423,46.4414,56425.0
2018-06-05 10:45:00,50.58,50.59,50.45,50.46,76079.0,46.4414,46.4506,46.322,46.3312,76079.0
2018-06-05 10:50:00,50.45,50.5,50.41,50.5,52515.0,46.322,46.3679,46.2853,46.3679,52515.0
2018-06-05 10:55:00,50.5,50.56,50.45,50.53,39621.0,46.3679,46.423,46.322,46.3955,39621.0
2018-06-05 11:00:00,50.53,50.54,50.46,50.46,58499.0,46.3955,46.4047,46.3312,46.3312,58499.0
2018-06-05 11:05:00,50.46,50.52,50.46,50.48,42260.0,46.3312,46.3863,46.3312,46.3496,42260.0
2018-06-05 11:10:00,50.48,50.58,50.47,50.58,62862.0,46.3496,46.4414,46.3404,46.4414,62862.0
2018-06-05 11:15:00,50.58,50.68,50.58,50.62,85302.0,46.4414,46.5332,46.4414,46.4781,85302.0
2018-06-05 11:20:00,50.62,50.66,50.6,50.64,42023.0,46.4781,46.5148,46.4598,46.4965,42023.0
2018-06-05 11:25:00,50.64,50.66,50.6,50.63,21199.0,46.4965,46.5148,46.4598,46.4873,21199.0
2018-06-05 11:30:00,50.62,50.62,50.54,50.54,16419.0,46.4781,46.4781,46.4047,46.4047,16419.0
2018-06-05 11:35:00,50.54,50.57,50.52,50.55,48893.0,46.4047,46.4322,46.3863,46.4138,48893.0
2018-06-05 11:40:00,50.56,50.56,50.48,50.48,57532.0,46.423,46.423,46.3496,46.3496,57532.0
2018-06-05 11:45:00,50.48,50.55,50.47,50.49,24704.0,46.3496,46.4138,46.3404,46.3588,24704.0
2018-06-05 11:50:00,50.5,50.5,50.42,50.48,33195.0,46.3679,46.3679,46.2945,46.3496,33195.0
2018-06-05 11:55:00,50.48,50.59,50.47,50.5,24879.0,46.3496,46.4506,46.3404,46.3679,24879.0
2018-06-05 12:00:00,50.5,50.58,50.49,50.5,22545.0,46.3679,46.4414,46.3588,46.3679,22545.0
2018-06-05 12:05:00,50.5,50.53,50.47,50.52,16828.0,46.3679,46.3955,46.3404,46.3863,16828.0
2018-06-05 12:10:00,50.51,50.58,50.5,50.57,26792.0,46.3771,46.4414,46.3679,46.4322,26792.0
2018-06-05 12:15:00,50.57,50.57,50.5,50.53,119099.0,46.4322,46.4322,46.3679,46.3955,119099.0
2018-06-05 12:20:00,50.53,50.55,50.51,50.52,17877.0,46.3955,46.4138,46.3771,46.3863,17877.0
2018-06-05 12:25:00,50.53,50.58,50.53,50.56,10488.0,46.3955,46.4414,46.3955,46.423,10488.0
2018-06-05 12:30:00,50.56,50.59,50.54,50.56,20479.0,46.423,46.4506,46.4047,46.423,20479.0
2018-06-05 12:35:00,50.55,50.56,50.51,50.52,15272.0,46.4138,46.423,46.3771,46.3863,15272.0
2018-06-05 12:40:00,50.53,50.59,50.52,50.55,20435.0,46.3955,46.4506,46.3863,46.4138,20435.0
2018-06-05 12:45:00,50.55,50.56,50.49,50.52,35839.0,46.4138,46.423,46.3588,46.3863,35839.0
2018-06-05 12:50:00,50.52,50.57,50.49,50.5,28001.0,46.3863,46.4322,46.3588,46.3679,28001.0
2018-06-05 12:55:00,50.51,50.54,50.49,50.51,25978.0,46.3771,46.4047,46.3588,46.3771,25978.0
2018-06-05 13:00:00,50.51,50.55,50.48,50.52,40592.0,46.3771,46.4138,46.3496,46.3863,40592.0
2018-06-05 13:05:00,50.52,50.57,50.49,50.57,16710.0,46.3863,46.4322,46.3588,46.4322,16710.0
2018-06-05 13:10:00,50.56,50.62,50.55,50.62,23357.0,46.423,46.4781,46.4138,46.4781,23357.0
2018-06-05 13:15:00,50.62,50.66,50.61,50.64,27485.0,46.4781,46.5148,46.4689,46.4965,27485.0
2018-06-05 13:20:00,50.64,50.67,50.64,50.67,26704.0,46.4965,46.524,46.4965,46.524,26704.0
2018-06-05 13:25:00,50.66,50.68,50.64,50.65,23562.0,46.5148,46.5332,46.4965,46.5057,23562.0
2018-06-05 13:30:00,50.66,50.68,50.65,50.67,32051.0,46.5148,46.5332,46.5057,46.524,32051.0
2018-06-05 13:35:00,50.66,50.71,50.66,50.7,40960.0,46.5148,46.5608,46.5148,46.5516,40960.0
2018-06-05 13:40:00,50.71,50.78,50.7,50.78,61532.0,46.5608,46.625,46.5516,46.625,61532.0
2018-06-05 13:45:00,50.78,50.82,50.76,50.81,41709.0,46.625,46.6618,46.6067,46.6526,41709.0
2018-06-05 13:50:00,50.82,50.82,50.78,50.79,24380.0,46.6618,46.6618,46.625,46.6342,24380.0
2018-06-05 13:55:00,50.79,50.82,50.78,50.8,28536.0,46.6342,46.6618,46.625,46.6434,28536.0
2018-06-05 14:00:00,50.8,50.81,50.75,50.77,24268.0,46.6434,46.6526,46.5975,46.6158,24268.0
2018-06-05 14:05:00,50.77,50.79,50.76,50.79,19894.0,46.6158,46.6342,46.6067,46.6342,19894.0
2018-06-05 14:10:00,50.8,50.81,50.78,50.78,22470.0,46.6434,46.6526,46.625,46.625,22470.0
2018-06-05 14:15:00,50.79,50.83,50.76,50.83,21284.0,46.6342,46.6709,46.6067,46.6709,21284.0
2018-06-05 14:20:00,50.83,50.83,50.8,50.83,28186.0,46.6709,46.6709,46.6434,46.6709,28186.0
2018-06-05 14:25:00,50.83,50.85,50.76,50.76,49405.0,46.6709,46.6893,46.6067,46.6067,49405.0
2018-06-05 14:30:00,50.76,50.82,50.76,50.8,18518.0,46.6067,46.6618,46.6067,46.6434,18518.0
2018-06-05 14:35:00,50.8,50.8,50.76,50.78,22000.0,46.6434,46.6434,46.6067,46.625,22000.0
2018-06-05 14:40:00,50.78,50.78,50.74,50.76,39537.0,46.625,46.625,46.5883,46.6067,39537.0
2018-06-05 14:45:00,50.76,50.8,50.76,50.8,15555.0,46.6067,46.6434,46.6067,46.6434,15555.0
2018-06-05 14:50:00,50.8,50.82,50.78,50.82,21701.0,46.6434,46.6618,46.625,46.6618,21701.0
2018-06-05 14:55:00,50.82,50.85,50.81,50.85,23456.0,46.6618,46.6893,46.6526,46.6893,23456.0
2018-06-05 15:00:00,50.84,50.86,50.83,50.84,25679.0,46.6801,46.6985,46.6709,46.6801,25679.0
2018-06-05 15:05:00,50.85,50.85,50.82,50.84,30362.0,46.6893,46.6893,46.6618,46.6801,30362.0
2018-06-05 15:10:00,50.85,50.87,50.82,50.82,41608.0,46.6893,46.7077,46.6618,46.6618,41608.0
2018-06-05 15:15:00,50.83,50.86,50.82,50.85,26662.0,46.6709,46.6985,46.6618,46.6893,26662.0
2018-06-05 15:20:00,50.86,50.88,50.84,50.84,38305.0,46.6985,46.7168,46.6801,46.6801,38305.0
2018-06-05 15:25:00,50.85,50.85,50.81,50.84,26638.0,46.6893,46.6893,46.6526,46.6801,26638.0
2018-06-05 15:30:00,50.84,50.84,50.81,50.84,30660.0,46.6801,46.6801,46.6526,46.6801,30660.0
2018-06-05 15:35:00,50.84,50.93,50.83,50.9,115758.0,46.6801,46.7628,46.6709,46.7352,115758.0
2018-06-05 15:40:00,50.89,50.89,50.87,50.87,56353.0,46.726,46.726,46.7077,46.7077,56353.0
2018-06-05 15:45:00,50.87,50.88,50.84,50.85,63884.0,46.7077,46.7168,46.6801,46.6893,63884.0
2018-06-05 15:50:00,50.84,50.89,50.83,50.87,123740.0,46.6801,46.726,46.6709,46.7077,123740.0
2018-06-05 15:55:00,50.88,50.92,50.86,50.89,330927.0,46.7168,46.7536,46.6985,46.726,330927.0
2018-06-06 09:30:00,50.35,50.69,50.27,50.64,207001.0,46.2302,46.5424,46.1568,46.4965,207001.0
2018-06-06 09:35:00,50.58,50.76,50.5,50.52,80762.0,46.4414,46.6067,46.3679,46.3863,80762.0
2018-06-06 09:40:00,50.52,50.58,50.38,50.39,106129.0,46.3863,46.4414,46.2578,46.2669,106129.0
2018-06-06 09:45:00,50.38,50.48,50.32,50.35,79054.0,46.2578,46.3496,46.2027,46.2302,79054.0
2018-06-06 09:50:00,50.35,50.4,50.27,50.38,73311.0,46.2302,46.2761,46.1568,46.2578,73311.0
2018-06-06 09:55:00,50.38,50.4,50.23,50.3,75693.0,46.2578,46.2761,46.12,46.1843,75693.0
2018-06-06 10:00:00,50.31,50.31,50.04,50.1,142240.0,46.1935,46.1935,45.9456,46.0007,142240.0
2018-06-06 10:05:00,50.1,50.14,50.02,50.03,65261.0,46.0007,46.0374,45.9272,45.9364,65261.0
2018-06-06 10:10:00,50.03,50.18,50.02,50.14,79291.0,45.9364,46.0741,45.9272,46.0374,79291.0
2018-06-06 10:15:00,50.15,50.25,50.13,50.13,49001.0,46.0466,46.1384,46.0282,46.0282,49001.0
2018-06-06 10:20:00,50.13,50.17,50.07,50.08,54231.0,46.0282,46.0649,45.9731,45.9823,54231.0
2018-06-06 10:25:00,50.09,50.09,49.93,49.98,170957.0,45.9915,45.9915,45.8446,45.8905,170957.0
2018-06-06 10:30:00,49.98,50.14,49.96,50.12,113136.0,45.8905,46.0374,45.8721,46.019,113136.0
2018-06-06 10:35:00,50.13,50.25,50.12,50.22,45289.0,46.0282,46.1384,46.019,46.1109,45289.0
2018-06-06 10:40:00,50.21,50.21,50.14,50.18,78743.0,46.1017,46.1017,46.0374,46.0741,78743.0
2018-06-06 10:45:00,50.19,50.43,50.16,50.38,101080.0,46.0833,46.3037,46.0558,46.2578,101080.0
2018-06-06 10:50:00,50.39,50.71,50.38,50.55,163579.0,46.2669,46.5608,46.2578,46.4138,163579.0
2018-06-06 10:55:00,50.53,50.66,50.48,50.64,48029.0,46.3955,46.5148,46.3496,46.4965,48029.0
2018-06-06 11:00:00,50.64,50.67,50.56,50.62,46590.0,46.4965,46.524,46.423,46.4781,46590.0
2018-06-06 11:05:00,50.62,50.62,50.5,50.54,38862.0,46.4781,46.4781,46.3679,46.4047,38862.0
2018-06-06 11:10:00,50.54,50.55,50.46,50.46,65145.0,46.4047,46.4138,46.3312,46.3312,65145.0
2018-06-06 11:15:00,50.49,50.51,50.42,50.48,35272.0,46.3588,46.3771,46.2945,46.3496,35272.0
2018-06-06 11:20:00,50.49,50.51,50.47,50.47,35520.0,46.3588,46.3771,46.3404,46.3404,35520.0
2018-06-06 11:25:00,50.47,50.52,50.47,50.5,59717.0,46.3404,46.3863,46.3404,46.3679,59717.0
2018-06-06 11:30:00,50.5,50.52,50.48,50.51,27321.0,46.3679,46.3863,46.3496,46.3771,27321.0
2018-06-06 11:35:00,50.51,50.62,50.5,50.61,59568.0,46.3771,46.4781,46.3679,46.4689,59568.0
2018-06-06 11:40:00,50.61,50.66,50.54,50.58,80047.0,46.4689,46.5148,46.4047,46.4414,80047.0
2018-06-06 11:45:00,50.58,50.6,50.54,50.57,136380.0,46.4414,46.4598,46.4047,46.4322,136380.0
2018-06-06 11:50:00,50.58,50.59,50.52,50.53,138758.0,46.4414,46.4506,46.3863,46.3955,138758.0
2018-06-06 11:55:00,50.54,50.58,50.53,50.57,55018.0,46.4047,46.4414,46.3955,46.4322,55018.0
2018-06-06 12:00:00,50.56,50.58,50.54,50.56,60495.0,46.423,46.4414,46.4047,46.423,60495.0
2018-06-06 12:05:00,50.56,50.57,50.52,50.55,53498.0,46.423,46.4322,46.3863,46.4138,53498.0
2018-06-06 12:10:00,50.55,50.55,50.48,50.51,63810.0,46.4138,46.4138,46.3496,46.3771,63810.0
2018-06-06 12:15:00,50.5,50.53,50.49,50.52,39779.0,46.3679,46.3955,46.3588,46.3863,39779.0
2018-06-06 12:20:00,50.52,50.54,50.51,50.53,105179.0,46.3863,46.4047,46.3771,46.3955,105179.0
2018-06-06 12:25:00,50.53,50.53,50.5,50.51,59559.0,46.3955,46.3955,46.3679,46.3771,59559.0
2018-06-06 12:30:00,50.51,50.53,50.5,50.51,32107.0,46.3771,46.3955,46.3679,46.3771,32107.0
2018-06-06 12:35:00,50.51,50.52,50.41,50.43,54702.0,46.3771,46.3863,46.2853,46.3037,54702.0
2018-06-06 12:40:00,50.43,50.47,50.41,50.44,34356.0,46.3037,46.3404,46.2853,46.3128,34356.0
2018-06-06 12:45:00,50.44,50.51,50.43,50.47,48036.0,46.3128,46.3771,46.3037,46.3404,48036.0
2018-06-06 12:50:00,50.47,50.5,50.43,50.46,30299.0,46.3404,46.3679,46.3037,46.3312,30299.0
2018-06-06 12:55:00,50.46,50.5,50.45,50.5,24743.0,46.3312,46.3679,46.322,46.3679,24743.0
2018-06-06 13:00:00,50.49,50.58,50.45,50.52,178473.0,46.3588,46.4414,46.322,46.3863,178473.0
2018-06-06 13:05:00,50.53,50.53,50.48,50.52,195193.0,46.3955,46.3955,46.3496,46.3863,195193.0
2018-06-06 13:10:00,50.53,50.54,50.49,50.51,56483.0,46.3955,46.4047,46.3588,46.3771,56483.0
2018-06-06 13:15:00,50.52,50.57,50.51,50.52,88136.0,46.3863,46.4322,46.3771,46.3863,88136.0
2018-06-06 13:20:00,50.52,50.53,50.49,50.52,44055.0,46.3863,46.3955,46.3588,46.3863,44055.0
2018-06-06 13:25:00,50.51,50.64,50.51,50.61,102943.0,46.3771,46.4965,46.3771,46.4689,102943.0
2018-06-06 13:30:00,50.61,50.62,50.55,50.6,53282.0,46.4689,46.4781,46.4138,46.4598,53282.0
2018-06-06 13:35:00,50.6,50.62,50.58,50.59,35451.0,46.4598,46.4781,46.4414,46.4506,35451.0
2018-06-06 13:40:00,50.6,50.61,50.55,50.61,25604.0,46.4598,46.4689,46.4138,46.4689,25604.0
2018-06-06 13:45:00,50.61,50.61,50.57,50.61,17086.0,46.4689,46.4689,46.4322,46.4689,17086.0
2018-06-06 13:50:00,50.6,50.62,50.58,50.6,39732.0,46.4598,46.4781,46.4414,46.4598,39732.0
2018-06-06 13:55:00,50.59,50.61,50.54,50.54,63602.0,46.4506,46.4689,46.4047,46.4047,63602.0
2018-06-06 14:00:00,50.54,50.55,50.51,50.55,44119.0,46.4047,46.4138,46.3771,46.4138,44119.0
2018-06-06 14:05:00,50.55,50.6,50.55,50.59,28080.0,46.4138,46.4598,46.4138,46.4506,28080.0
2018-06-06 14:10:00,50.59,50.61,50.59,50.6,27990.0,46.4506,46.4689,46.4506,46.4598,27990.0
2018-06-06 14:15:00,50.59,50.61,50.57,50.59,32606.0,46.4506,46.4689,46.4322,46.4506,32606.0
2018-06-06 14:20:00,50.59,50.61,50.56,50.61,23758.0,46.4506,46.4689,46.423,46.4689,23758.0
2018-06-06 14:25:00,50.61,50.63,50.58,50.59,76436.0,46.4689,46.4873,46.4414,46.4506,76436.0
2018-06-06 14:30:00,50.59,50.61,50.57,50.61,47416.0,46.4506,46.4689,46.4322,46.4689,47416.0
2018-06-06 14:35:00,50.61,50.61,50.59,50.59,37476.0,46.4689,46.4689,46.4506,46.4506,37476.0
2018-06-06 14:40:00,50.6,50.67,50.59,50.65,179261.0,46.4598,46.524,46.4506,46.5057,179261.0
2018-06-06 14:45:00,50.65,50.68,50.58,50.61,247345.0,46.5057,46.5332,46.4414,46.4689,247345.0
2018-06-06 14:50:00,50.61,50.62,50.59,50.59,130786.0,46.4689,46.4781,46.4506,46.4506,130786.0
2018-06-06 14:55:00,50.59,50.67,50.59,50.66,74354.0,46.4506,46.524,46.4506,46.5148,74354.0
2018-06-06 15:00:00,50.66,50.71,50.66,50.68,40657.0,46.5148,46.5608,46.5148,46.5332,40657.0
2018-06-06 15:05:00,50.68,50.76,50.67,50.75,74535.0,46.5332,46.6067,46.524,46.5975,74535.0
2018-06-06 15:10:00,50.75,50.75,50.69,50.74,96381.0,46.5975,46.5975,46.5424,46.5883,96381.0
2018-06-06 15:15:00,50.75,50.77,50.72,50.77,55518.0,46.5975,46.6158,46.5699,46.6158,55518.0
2018-06-06 15:20:00,50.77,50.82,50.76,50.81,34508.0,46.6158,46.6618,46.6067,46.6526,34508.0
2018-06-06 15:25:00,50.8,50.83,50.77,50.79,73857.0,46.6434,46.6709,46.6158,46.6342,73857.0
2018-06-06 15:30:00,50.78,50.81,50.78,50.79,46291.0,46.625,46.6526,46.625,46.6342,46291.0
2018-06-06 15:35:00,50.8,50.8,50.76,50.77,75825.0,46.6434,46.6434,46.6067,46.6158,75825.0
2018-06-06 15:40:00,50.78,50.78,50.74,50.75,69062.0,46.625,46.625,46.5883,46.5975,69062.0
2018-06-06 15:45:00,50.75,50.75,50.62,50.66,178716.0,46.5975,46.5975,46.4781,46.5148,178716.0
2018-06-06 15:50:00,50.67,50.71,50.66,50.66,115989.0,46.524,46.5608,46.5148,46.5148,115989.0
2018-06-06 15:55:00,50.66,50.76,50.64,50.76,440064.0,46.5148,46.6067,46.4965,46.6067,440064.0
2018-06-07 09:30:00,50.75,50.81,50.68,50.68,72453.0,46.5975,46.6526,46.5332,46.5332,72453.0
2018-06-07 09:35:00,50.7,50.87,50.69,50.79,70754.0,46.5516,46.7077,46.5424,46.6342,70754.0
2018-06-07 09:40:00,50.79,50.96,50.76,50.91,64711.0,46.6342,46.7903,46.6067,46.7444,64711.0
2018-06-07 09:45:00,50.91,50.91,50.69,50.78,121903.0,46.7444,46.7444,46.5424,46.625,121903.0
2018-06-07 09:50:00,50.78,50.9,50.76,50.88,73696.0,46.625,46.7352,46.6067,46.7168,73696.0
2018-06-07 09:55:00,50.86,50.88,50.74,50.74,60302.0,46.6985,46.7168,46.5883,46.5883,60302.0
2018-06-07 10:00:00,50.74,50.74,50.66,50.73,71831.0,46.5883,46.5883,46.5148,46.5791,71831.0
2018-06-07 10:05:00,50.73,50.8,50.66,50.67,55321.0,46.5791,46.6434,46.5148,46.524,55321.0
2018-06-07 10:10:00,50.67,50.73,50.64,50.65,62329.0,46.524,46.5791,46.4965,46.5057,62329.0
2018-06-07 10:15:00,50.65,50.69,50.61,50.62,49655.0,46.5057,46.5424,46.4689,46.4781,49655.0
2018-06-07 10:20:00,50.61,50.61,50.4,50.4,108938.0,46.4689,46.4689,46.2761,46.2761,108938.0
2018-06-07 10:25:00,50.41,50.47,50.36,50.38,71960.0,46.2853,46.3404,46.2394,46.2578,71960.0
2018-06-07 10:30:00,50.38,50.55,50.36,50.55,63866.0,46.2578,46.4138,46.2394,46.4138,63866.0
2018-06-07 10:35:00,50.55,50.56,50.44,50.48,68483.0,46.4138,46.423,46.3128,46.3496,68483.0
2018-06-07 10:40:00,50.48,50.53,50.46,50.52,47000.0,46.3496,46.3955,46.3312,46.3863,47000.0
2018-06-07 10:45:00,50.52,50.55,50.5,50.53,43024.0,46.3863,46.4138,46.3679,46.3955,43024.0
2018-06-07 10:50:00,50.53,50.53,50.42,50.45,58328.0,46.3955,46.3955,46.2945,46.322,58328.0
2018-06-07 10:55:00,50.45,50.51,50.45,50.49,82884.0,46.322,46.3771,46.322,46.3588,82884.0
2018-06-07 11:00:00,50.49,50.54,50.47,50.48,59585.0,46.3588,46.4047,46.3404,46.3496,59585.0
2018-06-07 11:05:00,50.49,50.51,50.44,50.49,34101.0,46.3588,46.3771,46.3128,46.3588,34101.0
2018-06-07 11:10:00,50.49,50.58,50.47,50.55,50467.0,46.3588,46.4414,46.3404,46.4138,50467.0
2018-06-07 11:15:00,50.55,50.55,50.45,50.46,34151.0,46.4138,46.4138,46.322,46.3312,34151.0
2018-06-07 11:20:00,50.46,50.47,50.38,50.38,64342.0,46.3312,46.3404,46.2578,46.2578,64342.0
2018-06-07 11:25:00,50.38,50.42,50.38,50.4,25473.0,46.2578,46.2945,46.2578,46.2761,25473.0
2018-06-07 11:30:00,50.4,50.41,50.34,50.39,34617.0,46.2761,46.2853,46.221,46.2669,34617.0
2018-06-07 11:35:00,50.39,50.4,50.34,50.35,91666.0,46.2669,46.2761,46.221,46.2302,91666.0
2018-06-07 11:40:00,50.34,50.48,50.34,50.45,28859.0,46.221,46.3496,46.221,46.322,28859.0
2018-06-07 11:45:00,50.45,50.51,50.44,50.51,70047.0,46.322,46.3771,46.3128,46.3771,70047.0
2018-06-07 11:50:00,50.5,50.56,50.5,50.56,63028.0,46.3679,46.423,46.3679,46.423,63028.0
2018-06-07 11:55:00,50.56,50.59,50.54,50.58,47443.0,46.423,46.4506,46.4047,46.4414,47443.0
2018-06-07 12:00:00,50.58,50.63,50.55,50.6,77952.0,46.4414,46.4873,46.4138,46.4598,77952.0
2018-06-07 12:05:00,50.61,50.68,50.61,50.64,30577.0,46.4689,46.5332,46.4689,46.4965,30577.0
2018-06-07 12:10:00,50.64,50.68,50.63,50.67,25909.0,46.4965,46.5332,46.4873,46.524,25909.0
2018-06-07 12:15:00,50.68,50.74,50.65,50.74,64024.0,46.5332,46.5883,46.5057,46.5883,64024.0
2018-06-07 12:20:00,50.74,50.78,50.72,50.73,48608.0,46.5883,46.625,46.5699,46.5791,48608.0
2018-06-07 12:25:00,50.73,50.74,50.7,50.7,14293.0,46.5791,46.5883,46.5516,46.5516,14293.0
2018-06-07 12:30:00,50.7,50.71,50.6,50.61,24608.0,46.5516,46.5608,46.4598,46.4689,24608.0
2018-06-07 12:35:00,50.61,50.61,50.56,50.6,14749.0,46.4689,46.4689,46.423,46.4598,14749.0
2018-06-07 12:40:00,50.6,50.6,50.58,50.58,16108.0,46.4598,46.4598,46.4414,46.4414,16108.0
2018-06-07 12:45:00,50.57,50.58,50.5,50.51,27357.0,46.4322,46.4414,46.3679,46.3771,27357.0
2018-06-07 12:50:00,50.51,50.58,50.5,50.57,38141.0,46.3771,46.4414,46.3679,46.4322,38141.0
2018-06-07 12:55:00,50.57,50.58,50.54,50.57,34556.0,46.4322,46.4414,46.4047,46.4322,34556.0
2018-06-07 13:00:00,50.56,50.57,50.53,50.57,16266.0,46.423,46.4322,46.3955,46.4322,16266.0
2018-06-07 13:05:00,50.57,50.58,50.53,50.54,20967.0,46.4322,46.4414,46.3955,46.4047,20967.0
2018-06-07 13:10:00,50.54,50.56,50.52,50.53,34638.0,46.4047,46.423,46.3863,46.3955,34638.0
2018-06-07 13:15:00,50.52,50.53,50.45,50.49,71969.0,46.3863,46.3955,46.322,46.3588,71969.0
2018-06-07 13:20:00,50.5,50.5,50.44,50.46,36295.0,46.3679,46.3679,46.3128,46.3312,36295.0
2018-06-07 13:25:00,50.46,50.47,50.42,50.42,31862.0,46.3312,46.3404,46.2945,46.2945,31862.0
2018-06-07 13:30:00,50.42,50.47,50.41,50.46,30801.0,46.2945,46.3404,46.2853,46.3312,30801.0
2018-06-07 13:35:00,50.46,50.46,50.38,50.41,39222.0,46.3312,46.3312,46.2578,46.2853,39222.0
2018-06-07 13:40:00,50.41,50.42,50.37,50.42,28594.0,46.2853,46.2945,46.2486,46.2945,28594.0
2018-06-07 13:45:00,50.41,50.5,50.4,50.49,27143.0,46.2853,46.3679,46.2761,46.3588,27143.0
2018-06-07 13:50:00,50.49,50.5,50.43,50.45,21026.0,46.3588,46.3679,46.3037,46.322,21026.0
2018-06-07 13:55:00,50.44,50.47,50.43,50.46,20246.0,46.3128,46.3404,46.3037,46.3312,20246.0
2018-06-07 14:00:00,50.47,50.49,50.44,50.49,29457.0,46.3404,46.3588,46.3128,46.3588,29457.0
2018-06-07 14:05:00,50.49,50.5,50.44,50.46,26646.0,46.3588,46.3679,46.3128,46.3312,26646.0
2018-06-07 14:10:00,50.46,50.47,50.42,50.45,32080.0,46.3312,46.3404,46.2945,46.322,32080.0
2018-06-07 14:15:00,50.45,50.52,50.45,50.48,26237.0,46.322,46.3863,46.322,46.3496,26237.0
2018-06-07 14:20:00,50.48,50.51,50.45,50.47,33269.0,46.3496,46.3771,46.322,46.3404,33269.0
2018-06-07 14:25:00,50.48,50.48,50.45,50.47,38896.0,46.3496,46.3496,46.322,46.3404,38896.0
2018-06-07 14:30:00,50.46,50.48,50.44,50.47,25228.0,46.3312,46.3496,46.3128,46.3404,25228.0
2018-06-07 14:35:00,50.47,50.47,50.45,50.47,17386.0,46.3404,46.3404,46.322,46.3404,17386.0
2018-06-07 14:40:00,50.46,50.48,50.43,50.46,45932.0,46.3312,46.3496,46.3037,46.3312,45932.0
2018-06-07 14:45:00,50.46,50.48,50.44,50.47,42568.0,46.3312,46.3496,46.3128,46.3404,42568.0
2018-06-07 14:50:00,50.47,50.48,50.46,50.46,44665.0,46.3404,46.3496,46.3312,46.3312,44665.0
2018-06-07 14:55:00,50.46,50.48,50.44,50.45,32161.0,46.3312,46.3496,46.3128,46.322,32161.0
2018-06-07 15:00:00,50.45,50.46,50.42,50.43,76977.0,46.322,46.3312,46.2945,46.3037,76977.0
2018-06-07 15:05:00,50.43,50.45,50.42,50.44,91978.0,46.3037,46.322,46.2945,46.3128,91978.0
2018-06-07 15:10:00,50.44,50.48,50.43,50.47,65897.0,46.3128,46.3496,46.3037,46.3404,65897.0
2018-06-07 15:15:00,50.47,50.51,50.46,50.51,71037.0,46.3404,46.3771,46.3312,46.3771,71037.0
2018-06-07 15:20:00,50.51,50.59,50.5,50.58,110964.0,46.3771,46.4506,46.3679,46.4414,110964.0
2018-06-07 15:25:00,50.59,50.63,50.58,50.61,111560.0,46.4506,46.4873,46.4414,46.4689,111560.0
2018-06-07 15:30:00,50.62,50.65,50.6,50.64,113919.0,46.4781,46.5057,46.4598,46.4965,113919.0
2018-06-07 15:35:00,50.65,50.69,50.64,50.69,55653.0,46.5057,46.5424,46.4965,46.5424,55653.0
2018-06-07 15:40:00,50.69,50.69,50.66,50.66,110650.0,46.5424,46.5424,46.5148,46.5148,110650.0
2018-06-07 15:45:00,50.65,50.66,50.64,50.65,102435.0,46.5057,46.5148,46.4965,46.5057,102435.0
2018-06-07 15:50:00,50.65,50.69,50.64,50.68,147192.0,46.5057,46.5424,46.4965,46.5332,147192.0
2018-06-07 15:55:00,50.68,50.68,50.61,50.64,339896.0,46.5332,46.5332,46.4689,46.4965,339896.0
2018-06-08 09:30:00,50.54,50.82,50.47,50.76,116114.0,46.4047,46.6618,46.3404,46.6067,116114.0
2018-06-08 09:35:00,50.71,50.71,50.53,50.59,56276.0,46.5608,46.5608,46.3955,46.4506,56276.0
2018-06-08 09:40:00,50.6,50.64,50.51,50.58,32790.0,46.4598,46.4965,46.3771,46.4414,32790.0
2018-06-08 09:45:00,50.55,50.68,50.55,50.61,22783.0,46.4138,46.5332,46.4138,46.4689,22783.0
2018-06-08 09:50:00,50.6,50.61,50.37,50.42,138175.0,46.4598,46.4689,46.2486,46.2945,138175.0
2018-06-08 09:55:00,50.41,50.52,50.4,50.45,19060.0,46.2853,46.3863,46.2761,46.322,19060.0
2018-06-08 10:00:00,50.49,50.49,50.37,50.39,49619.0,46.3588,46.3588,46.2486,46.2669,49619.0
2018-06-08 10:05:00,50.4,50.47,50.36,50.4,38184.0,46.2761,46.3404,46.2394,46.2761,38184.0
2018-06-08 10:10:00,50.4,50.48,50.39,50.43,28357.0,46.2761,46.3496,46.2669,46.3037,28357.0
2018-06-08 10:15:00,50.43,50.46,50.36,50.38,50818.0,46.3037,46.3312,46.2394,46.2578,50818.0
2018-06-08 10:20:00,50.39,50.44,50.35,50.36,26621.0,46.2669,46.3128,46.2302,46.2394,26621.0
2018-06-08 10:25:00,50.36,50.43,50.31,50.39,33122.0,46.2394,46.3037,46.1935,46.2669,33122.0
2018-06-08 10:30:00,50.39,50.47,50.37,50.4,33143.0,46.2669,46.3404,46.2486,46.2761,33143.0
2018-06-08 10:35:00,50.4,50.48,50.37,50.41,19725.0,46.2761,46.3496,46.2486,46.2853,19725.0
2018-06-08 10:40:00,50.42,50.44,50.38,50.38,21621.0,46.2945,46.3128,46.2578,46.2578,21621.0
2018-06-08 10:45:00,50.39,50.48,50.37,50.48,22249.0,46.2669,46.3496,46.2486,46.3496,22249.0
2018-06-08 10:50:00,50.49,50.52,50.48,50.5,22679.0,46.3588,46.3863,46.3496,46.3679,22679.0
2018-06-08 10:55:00,50.51,50.53,50.45,50.45,49163.0,46.3771,46.3955,46.322,46.322,49163.0
2018-06-08 11:00:00,50.46,50.53,50.44,50.51,20414.0,46.3312,46.3955,46.3128,46.3771,20414.0
2018-06-08 11:05:00,50.51,50.54,50.47,50.49,23518.0,46.3771,46.4047,46.3404,46.3588,23518.0
2018-06-08 11:10:00,50.5,50.51,50.41,50.43,45404.0,46.3679,46.3771,46.2853,46.3037,45404.0
2018-06-08 11:15:00,50.42,50.46,50.38,50.4,28171.0,46.2945,46.3312,46.2578,46.2761,28171.0
2018-06-08 11:20:00,50.4,50.41,50.35,50.38,52558.0,46.2761,46.2853,46.2302,46.2578,52558.0
2018-06-08 11:25:00,50.39,50.4,50.36,50.4,37211.0,46.2669,46.2761,46.2394,46.2761,37211.0
2018-06-08 11:30:00,50.4,50.4,50.23,50.33,100827.0,46.2761,46.2761,46.12,46.2119,100827.0
2018-06-08 11:35:00,50.33,50.39,50.32,50.37,48049.0,46.2119,46.2669,46.2027,46.2486,48049.0
2018-06-08 11:40:00,50.38,50.45,50.36,50.4,29662.0,46.2578,46.322,46.2394,46.2761,29662.0
2018-06-08 11:45:00,50.43,50.48,50.37,50.45,27784.0,46.3037,46.3496,46.2486,46.322,27784.0
2018-06-08 11:50:00,50.46,50.47,50.41,50.45,16055.0,46.3312,46.3404,46.2853,46.322,16055.0
2018-06-08 11:55:00,50.43,50.47,50.4,50.43,27678.0,46.3037,46.3404,46.2761,46.3037,27678.0
2018-06-08 12:00:00,50.44,50.51,50.43,50.49,64904.0,46.3128,46.3771,46.3037,46.3588,64904.0
2018-06-08 12:05:00,50.49,50.5,50.43,50.48,26281.0,46.3588,46.3679,46.3037,46.3496,26281.0
2018-06-08 12:10:00,50.49,50.54,50.46,50.52,41422.0,46.3588,46.4047,46.3312,46.3863,41422.0
2018-06-08 12:15:00,50.54,50.58,50.51,50.58,76736.0,46.4047,46.4414,46.3771,46.4414,76736.0
2018-06-08 12:20:00,50.57,50.57,50.51,50.52,14230.0,46.4322,46.4322,46.3771,46.3863,14230.0
2018-06-08 12:25:00,50.52,50.54,50.43,50.52,39894.0,46.3863,46.4047,46.3037,46.3863,39894.0
2018-06-08 12:30:00,50.51,50.61,50.51,50.6,79168.0,46.3771,46.4689,46.3771,46.4598,79168.0
2018-06-08 12:35:00,50.6,50.6,50.54,50.55,24396.0,46.4598,46.4598,46.4047,46.4138,24396.0
2018-06-08 12:40:00,50.55,50.59,50.53,50.53,35278.0,46.4138,46.4506,46.3955,46.3955,35278.0
2018-06-08 12:45:00,50.52,50.55,50.48,50.49,29087.0,46.3863,46.4138,46.3496,46.3588,29087.0
2018-06-08 12:50:00,50.5,50.54,50.45,50.45,29332.0,46.3679,46.4047,46.322,46.322,29332.0
2018-06-08 12:55:00,50.46,50.51,50.45,50.49,48461.0,46.3312,46.3771,46.322,46.3588,48461.0
2018-06-08 13:00:00,50.49,50.49,50.43,50.44,34226.0,46.3588,46.3588,46.3037,46.3128,34226.0
2018-06-08 13:05:00,50.44,50.44,50.34,50.36,63677.0,46.3128,46.3128,46.221,46.2394,63677.0
2018-06-08 13:10:00,50.36,50.41,50.36,50.39,27423.0,46.2394,46.2853,46.2394,46.2669,27423.0
2018-06-08 13:15:00,50.39,50.43,50.37,50.41,31135.0,46.2669,46.3037,46.2486,46.2853,31135.0
2018-06-08 13:20:00,50.41,50.41,50.37,50.4,22098.0,46.2853,46.2853,46.2486,46.2761,22098.0
2018-06-08 13:25:00,50.39,50.42,50.36,50.41,22738.0,46.2669,46.2945,46.2394,46.2853,22738.0
2018-06-08 13:30:00,50.42,50.47,50.39,50.47,79428.0,46.2945,46.3404,46.2669,46.3404,79428.0
2018-06-08 13:35:00,50.47,50.49,50.44,50.46,64014.0,46.3404,46.3588,46.3128,46.3312,64014.0
2018-06-08 13:40:00,50.46,50.48,50.42,50.43,151234.0,46.3312,46.3496,46.2945,46.3037,151234.0
2018-06-08 13:45:00,50.43,50.49,50.43,50.47,53060.0,46.3037,46.3588,46.3037,46.3404,53060.0
2018-06-08 13:50:00,50.48,50.49,50.4,50.44,53128.0,46.3496,46.3588,46.2761,46.3128,53128.0
2018-06-08 13:55:00,50.45,50.52,50.44,50.47,26980.0,46.322,46.3863,46.3128,46.3404,26980.0
2018-06-08 14:00:00,50.47,50.48,50.46,50.46,14349.0,46.3404,46.3496,46.3312,46.3312,14349.0
2018-06-08 14:05:00,50.47,50.48,50.43,50.45,33144.0,46.3404,46.3496,46.3037,46.322,33144.0
2018-06-08 14:10:00,50.43,50.48,50.43,50.48,36336.0,46.3037,46.3496,46.3037,46.3496,36336.0
2018-06-08 14:15:00,50.47,50.47,50.43,50.44,18848.0,46.3404,46.3404,46.3037,46.3128,18848.0
2018-06-08 14:20:00,50.44,50.46,50.42,50.43,26577.0,46.3128,46.3312,46.2945,46.3037,26577.0
2018-06-08 14:25:00,50.43,50.45,50.42,50.44,29572.0,46.3037,46.322,46.2945,46.3128,29572.0
2018-06-08 14:30:00,50.44,50.45,50.43,50.44,23853.0,46.3128,46.322,46.3037,46.3128,23853.0
2018-06-08 14:35:00,50.44,50.45,50.39,50.43,43936.0,46.3128,46.322,46.2669,46.3037,43936.0
2018-06-08 14:40:00,50.44,50.44,50.41,50.42,26425.0,46.3128,46.3128,46.2853,46.2945,26425.0
2018-06-08 14:45:00,50.43,50.47,50.42,50.47,23314.0,46.3037,46.3404,46.2945,46.3404,23314.0
2018-06-08 14:50:00,50.46,50.5,50.44,50.47,53245.0,46.3312,46.3679,46.3128,46.3404,53245.0
2018-06-08 14:55:00,50.47,50.48,50.44,50.46,45751.0,46.3404,46.3496,46.3128,46.3312,45751.0
2018-06-08 15:00:00,50.47,50.48,50.42,50.42,38100.0,46.3404,46.3496,46.2945,46.2945,38100.0
2018-06-08 15:05:00,50.42,50.45,50.41,50.44,47300.0,46.2945,46.322,46.2853,46.3128,47300.0
2018-06-08 15:10:00,50.43,50.47,50.43,50.46,26789.0,46.3037,46.3404,46.3037,46.3312,26789.0
2018-06-08 15:15:00,50.47,50.47,50.44,50.44,34655.0,46.3404,46.3404,46.3128,46.3128,34655.0
2018-06-08 15:20:00,50.45,50.51,50.45,50.47,44735.0,46.322,46.3771,46.322,46.3404,44735.0
2018-06-08 15:25:00,50.47,50.5,50.46,50.48,40266.0,46.3404,46.3679,46.3312,46.3496,40266.0
2018-06-08 15:30:00,50.49,50.51,50.46,50.49,82579.0,46.3588,46.3771,46.3312,46.3588,82579.0
2018-06-08 15:35:00,50.5,50.52,50.48,50.5,55336.0,46.3679,46.3863,46.3496,46.3679,55336.0
2018-06-08 15:40:00,50.5,50.5,50.44,50.45,107245.0,46.3679,46.3679,46.3128,46.322,107245.0
2018-06-08 15:45:00,50.45,50.46,50.38,50.39,150465.0,46.322,46.3312,46.2578,46.2669,150465.0
2018-06-08 15:50:00,50.39,50.45,50.38,50.42,102154.0,46.2669,46.322,46.2578,46.2945,102154.0
2018-06-08 15:55:00,50.43,50.5,50.42,50.49,331243.0,46.3037,46.3679,46.2945,46.3588,331243.0
2018-06-11 09:30:00,50.95,51.05,50.71,51.04,342696.0,46.7811,46.8729,46.5608,46.8638,342696.0
2018-06-11 09:35:00,51.05,51.38,50.97,51.32,511730.0,46.8729,47.1759,46.7995,47.1208,511730.0
2018-06-11 09:40:00,51.34,51.63,51.32,51.58,299013.0,47.1392,47.4055,47.1208,47.3596,299013.0
2018-06-11 09:45:00,51.59,51.88,51.58,51.88,219579.0,47.3688,47.635,47.3596,47.635,219579.0
2018-06-11 09:50:00,51.85,51.97,51.69,51.95,266710.0,47.6075,47.7177,47.4606,47.6993,266710.0
2018-06-11 09:55:00,51.95,51.97,51.73,51.76,159891.0,47.6993,47.7177,47.4973,47.5248,159891.0
2018-06-11 10:00:00,51.75,51.8,51.51,51.51,185472.0,47.5157,47.5616,47.2953,47.2953,185472.0
2018-06-11 10:05:00,51.52,51.59,51.46,51.53,216727.0,47.3045,47.3688,47.2494,47.3137,216727.0
2018-06-11 10:10:00,51.54,51.66,51.51,51.62,167521.0,47.3228,47.433,47.2953,47.3963,167521.0
2018-06-11 10:15:00,51.63,51.75,51.59,51.6,190712.0,47.4055,47.5157,47.3688,47.3779,190712.0
2018-06-11 10:20:00,51.6,51.75,51.58,51.73,94318.0,47.3779,47.5157,47.3596,47.4973,94318.0
2018-06-11 10:25:00,51.71,51.78,51.64,51.64,70949.0,47.4789,47.5432,47.4147,47.4147,70949.0
2018-06-11 10:30:00,51.66,51.68,51.58,51.68,58341.0,47.433,47.4514,47.3596,47.4514,58341.0
2018-06-11 10:35:00,51.68,51.7,51.52,51.52,65376.0,47.4514,47.4698,47.3045,47.3045,65376.0
2018-06-11 10:40:00,51.52,51.56,51.45,51.51,136758.0,47.3045,47.3412,47.2402,47.2953,136758.0
2018-06-11 10:45:00,51.51,51.53,51.47,51.49,61290.0,47.2953,47.3137,47.2586,47.2769,61290.0
2018-06-11 10:50:00,51.49,51.55,51.48,51.5,55621.0,47.2769,47.332,47.2678,47.2861,55621.0
2018-06-11 10:55:00,51.51,51.51,51.41,51.45,51412.0,47.2953,47.2953,47.2035,47.2402,51412.0
2018-06-11 11:00:00,51.45,51.5,51.43,51.45,53632.0,47.2402,47.2861,47.2218,47.2402,53632.0
2018-06-11 11:05:00,51.46,51.5,51.42,51.44,66103.0,47.2494,47.2861,47.2127,47.231,66103.0
2018-06-11 11:10:00,51.44,51.46,51.36,51.39,70399.0,47.231,47.2494,47.1576,47.1851,70399.0
2018-06-11 11:15:00,51.4,51.47,51.34,51.37,95276.0,47.1943,47.2586,47.1392,47.1668,95276.0
2018-06-11 11:20:00,51.37,51.46,51.37,51.45,54257.0,47.1668,47.2494,47.1668,47.2402,54257.0
2018-06-11 11:25:00,51.45,51.45,51.25,51.28,83587.0,47.2402,47.2402,47.0566,47.0841,83587.0
2018-06-11 11:30:00,51.27,51.31,51.25,51.29,58506.0,47.0749,47.1117,47.0566,47.0933,58506.0
2018-06-11 11:35:00,51.29,51.39,51.28,51.38,43760.0,47.0933,47.1851,47.0841,47.1759,43760.0
2018-06-11 11:40:00,51.38,51.4,51.29,51.33,65945.0,47.1759,47.1943,47.0933,47.13,65945.0
2018-06-11 11:45:00,51.33,51.43,51.32,51.4,31975.0,47.13,47.2218,47.1208,47.1943,31975.0
2018-06-11 11:50:00,51.4,51.43,51.38,51.4,25909.0,47.1943,47.2218,47.1759,47.1943,25909.0
2018-06-11 11:55:00,51.41,51.42,51.31,51.32,73002.0,47.2035,47.2127,47.1117,47.1208,73002.0
2018-06-11 12:00:00,51.32,51.37,51.32,51.32,32231.0,47.1208,47.1668,47.1208,47.1208,32231.0
2018-06-11 12:05:00,51.32,51.38,51.31,51.38,28248.0,47.1208,47.1759,47.1117,47.1759,28248.0
2018-06-11 12:10:00,51.39,51.41,51.34,51.36,52101.0,47.1851,47.2035,47.1392,47.1576,52101.0
2018-06-11 12:15:00,51.36,51.37,51.34,51.36,40610.0,47.1576,47.1668,47.1392,47.1576,40610.0
2018-06-11 12:20:00,51.36,51.4,51.35,51.4,21193.0,47.1576,47.1943,47.1484,47.1943,21193.0
2018-06-11 12:25:00,51.39,51.39,51.31,51.32,34696.0,47.1851,47.1851,47.1117,47.1208,34696.0
2018-06-11 12:30:00,51.32,51.33,51.16,51.16,125898.0,47.1208,47.13,46.9739,46.9739,125898.0
2018-06-11 12:35:00,51.17,51.21,51.14,51.17,82712.0,46.9831,47.0198,46.9556,46.9831,82712.0
2018-06-11 12:40:00,51.17,51.2,51.11,51.13,61454.0,46.9831,47.0107,46.928,46.9464,61454.0
2018-06-11 12:45:00,51.12,51.13,51.1,51.11,71956.0,46.9372,46.9464,46.9188,46.928,71956.0
2018-06-11 12:50:00,51.1,51.16,51.1,51.12,70756.0,46.9188,46.9739,46.9188,46.9372,70756.0
2018-06-11 12:55:00,51.13,51.17,51.12,51.15,20930.0,46.9464,46.9831,46.9372,46.9648,20930.0
2018-06-11 13:00:00,51.16,51.16,51.13,51.15,21937.0,46.9739,46.9739,46.9464,46.9648,21937.0
2018-06-11 13:05:00,51.16,51.2,51.14,51.18,38239.0,46.9739,47.0107,46.9556,46.9923,38239.0
2018-06-11 13:10:00,51.18,51.18,51.13,51.16,53398.0,46.9923,46.9923,46.9464,46.9739,53398.0
2018-06-11 13:15:00,51.15,51.16,51.07,51.07,52631.0,46.9648,46.9739,46.8913,46.8913,52631.0
2018-06-11 13:20:00,51.07,51.13,51.06,51.1,36307.0,46.8913,46.9464,46.8821,46.9188,36307.0
2018-06-11 13:25:00,51.09,51.1,51.08,51.09,15629.0,46.9097,46.9188,46.9005,46.9097,15629.0
2018-06-11 13:30:00,51.09,51.11,51.07,51.1,23647.0,46.9097,46.928,46.8913,46.9188,23647.0
2018-06-11 13:35:00,51.1,51.16,51.1,51.14,40092.0,46.9188,46.9739,46.9188,46.9556,40092.0
2018-06-11 13:40:00,51.13,51.17,51.12,51.15,60976.0,46.9464,46.9831,46.9372,46.9648,60976.0
2018-06-11 13:45:00,51.15,51.18,51.14,51.16,34835.0,46.9648,46.9923,46.9556,46.9739,34835.0
2018-06-11 13:50:00,51.16,51.17,51.14,51.14,75473.0,46.9739,46.9831,46.9556,46.9556,75473.0
2018-06-11 13:55:00,51.15,51.17,51.14,51.15,32111.0,46.9648,46.9831,46.9556,46.9648,32111.0
2018-06-11 14:00:00,51.16,51.16,51.12,51.16,20230.0,46.9739,46.9739,46.9372,46.9739,20230.0
2018-06-11 14:05:00,51.15,51.17,51.12,51.13,45121.0,46.9648,46.9831,46.9372,46.9464,45121.0
2018-06-11 14:10:00,51.13,51.13,51.08,51.1,42797.0,46.9464,46.9464,46.9005,46.9188,42797.0
2018-06-11 14:15:00,51.11,51.12,51.08,51.1,35976.0,46.928,46.9372,46.9005,46.9188,35976.0
2018-06-11 14:20:00,51.09,51.14,51.09,51.14,55975.0,46.9097,46.9556,46.9097,46.9556,55975.0
2018-06-11 14:25:00,51.14,51.15,51.1,51.11,58745.0,46.9556,46.9648,46.9188,46.928,58745.0
2018-06-11 14:30:00,51.11,51.13,51.09,51.09,52941.0,46.928,46.9464,46.9097,46.9097,52941.0
2018-06-11 14:35:00,51.09,51.12,51.08,51.12,43284.0,46.9097,46.9372,46.9005,46.9372,43284.0
2018-06-11 14:40:00,51.12,51.16,51.11,51.14,79217.0,46.9372,46.9739,46.928,46.9556,79217.0
2018-06-11 14:45:00,51.13,51.14,51.11,51.14,45122.0,46.9464,46.9556,46.928,46.9556,45122.0
2018-06-11 14:50:00,51.14,51.16,51.11,51.16,26552.0,46.9556,46.9739,46.928,46.9739,26552.0
2018-06-11 14:55:00,51.16,51.2,51.15,51.19,59549.0,46.9739,47.0107,46.9648,47.0015,59549.0
2018-06-11 15:00:00,51.19,51.19,51.17,51.18,93335.0,47.0015,47.0015,46.9831,46.9923,93335.0
2018-06-11 15:05:00,51.18,51.19,51.17,51.19,60074.0,46.9923,47.0015,46.9831,47.0015,60074.0
2018-06-11 15:10:00,51.19,51.2,51.14,51.16,146020.0,47.0015,47.0107,46.9556,46.9739,146020.0
2018-06-11 15:15:00,51.15,51.23,51.14,51.23,70777.0,46.9648,47.0382,46.9556,47.0382,70777.0
2018-06-11 15:20:00,51.23,51.23,51.2,51.22,55490.0,47.0382,47.0382,47.0107,47.029,55490.0
2018-06-11 15:25:00,51.22,51.22,51.2,51.22,50174.0,47.029,47.029,47.0107,47.029,50174.0
2018-06-11 15:30:00,51.22,51.22,51.19,51.19,97338.0,47.029,47.029,47.0015,47.0015,97338.0
2018-06-11 15:35:00,51.19,51.2,51.16,51.17,79754.0,47.0015,47.0107,46.9739,46.9831,79754.0
2018-06-11 15:40:00,51.16,51.17,51.07,51.09,155622.0,46.9739,46.9831,46.8913,46.9097,155622.0
2018-06-11 15:45:00,51.09,51.19,51.08,51.19,85269.0,46.9097,47.0015,46.9005,47.0015,85269.0
2018-06-11 15:50:00,51.19,51.2,51.12,51.12,151381.0,47.0015,47.0107,46.9372,46.9372,151381.0
2018-06-11 15:55:00,51.12,51.14,50.89,50.98,904157.0,46.9372,46.9556,46.726,46.8087,904157.0
2018-06-12 09:30:00,51.05,51.07,50.6,50.84,255881.0,46.8729,46.8913,46.4598,46.6801,255881.0
2018-06-12 09:35:00,50.86,50.97,50.74,50.85,152456.0,46.6985,46.7995,46.5883,46.6893,152456.0
2018-06-12 09:40:00,50.83,50.84,50.64,50.75,331660.0,46.6709,46.6801,46.4965,46.5975,331660.0
2018-06-12 09:45:00,50.74,50.79,50.63,50.71,154038.0,46.5883,46.6342,46.4873,46.5608,154038.0
2018-06-12 09:50:00,50.72,50.73,50.58,50.68,130772.0,46.5699,46.5791,46.4414,46.5332,130772.0
2018-06-12 09:55:00,50.68,50.78,50.65,50.72,60163.0,46.5332,46.625,46.5057,46.5699,60163.0
2018-06-12 10:00:00,50.73,50.78,50.64,50.77,46505.0,46.5791,46.625,46.4965,46.6158,46505.0
2018-06-12 10:05:00,50.77,50.83,50.71,50.83,66310.0,46.6158,46.6709,46.5608,46.6709,66310.0
2018-06-12 10:10:00,50.83,50.94,50.79,50.94,99038.0,46.6709,46.7719,46.6342,46.7719,99038.0
2018-06-12 10:15:00,50.94,50.94,50.83,50.85,108706.0,46.7719,46.7719,46.6709,46.6893,108706.0
2018-06-12 10:20:00,50.85,50.89,50.75,50.87,82900.0,46.6893,46.726,46.5975,46.7077,82900.0
2018-06-12 10:25:00,50.87,50.88,50.81,50.87,76152.0,46.7077,46.7168,46.6526,46.7077,76152.0
2018-06-12 10:30:00,50.87,50.92,50.83,50.89,100995.0,46.7077,46.7536,46.6709,46.726,100995.0
2018-06-12 10:35:00,50.89,50.95,50.87,50.88,48759.0,46.726,46.7811,46.7077,46.7168,48759.0
2018-06-12 10:40:00,50.88,50.89,50.76,50.83,74654.0,46.7168,46.726,46.6067,46.6709,74654.0
2018-06-12 10:45:00,50.83,50.85,50.79,50.82,45557.0,46.6709,46.6893,46.6342,46.6618,45557.0
2018-06-12 10:50:00,50.81,50.84,50.78,50.79,55472.0,46.6526,46.6801,46.625,46.6342,55472.0
2018-06-12 10:55:00,50.79,50.84,50.78,50.8,26418.0,46.6342,46.6801,46.625,46.6434,26418.0
2018-06-12 11:00:00,50.81,50.87,50.79,50.85,37550.0,46.6526,46.7077,46.6342,46.6893,37550.0
2018-06-12 11:05:00,50.86,50.88,50.83,50.85,35352.0,46.6985,46.7168,46.6709,46.6893,35352.0
2018-06-12 11:10:00,50.86,50.92,50.84,50.9,72576.0,46.6985,46.7536,46.6801,46.7352,72576.0
2018-06-12 11:15:00,50.9,50.91,50.83,50.83,44858.0,46.7352,46.7444,46.6709,46.6709,44858.0
2018-06-12 11:20:00,50.84,50.85,50.8,50.82,33349.0,46.6801,46.6893,46.6434,46.6618,33349.0
2018-06-12 11:25:00,50.83,50.84,50.78,50.8,61501.0,46.6709,46.6801,46.625,46.6434,61501.0
2018-06-12 11:30:00,50.81,50.81,50.78,50.79,27361.0,46.6526,46.6526,46.625,46.6342,27361.0
2018-06-12 11:35:00,50.79,50.84,50.78,50.84,51905.0,46.6342,46.6801,46.625,46.6801,51905.0
2018-06-12 11:40:00,50.84,50.97,50.84,50.97,60470.0,46.6801,46.7995,46.6801,46.7995,60470.0
2018-06-12 11:45:00,50.96,50.96,50.87,50.88,28955.0,46.7903,46.7903,46.7077,46.7168,28955.0
2018-06-12 11:50:00,50.88,50.93,50.86,50.93,23170.0,46.7168,46.7628,46.6985,46.7628,23170.0
2018-06-12 11:55:00,50.92,50.97,50.89,50.92,51249.0,46.7536,46.7995,46.726,46.7536,51249.0
2018-06-12 12:00:00,50.91,50.94,50.89,50.89,51557.0,46.7444,46.7719,46.726,46.726,51557.0
2018-06-12 12:05:00,50.9,50.91,50.86,50.9,34717.0,46.7352,46.7444,46.6985,46.7352,34717.0
2018-06-12 12:10:00,50.9,50.95,50.87,50.93,262778.0,46.7352,46.7811,46.7077,46.7628,262778.0
2018-06-12 12:15:00,50.94,50.94,50.9,50.91,73061.0,46.7719,46.7719,46.7352,46.7444,73061.0
2018-06-12 12:20:00,50.91,50.93,50.88,50.89,48845.0,46.7444,46.7628,46.7168,46.726,48845.0
2018-06-12 12:25:00,50.9,50.91,50.86,50.88,37722.0,46.7352,46.7444,46.6985,46.7168,37722.0
2018-06-12 12:30:00,50.88,50.91,50.85,50.85,38918.0,46.7168,46.7444,46.6893,46.6893,38918.0
2018-06-12 12:35:00,50.86,50.88,50.85,50.86,27788.0,46.6985,46.7168,46.6893,46.6985,27788.0
2018-06-12 12:40:00,50.86,50.89,50.85,50.87,35764.0,46.6985,46.726,46.6893,46.7077,35764.0
2018-06-12 12:45:00,50.88,50.92,50.88,50.91,32598.0,46.7168,46.7536,46.7168,46.7444,32598.0
2018-06-12 12:50:00,50.91,50.93,50.89,50.91,46587.0,46.7444,46.7628,46.726,46.7444,46587.0
2018-06-12 12:55:00,50.91,50.92,50.89,50.91,27433.0,46.7444,46.7536,46.726,46.7444,27433.0
2018-06-12 13:00:00,50.91,50.92,50.88,50.89,27883.0,46.7444,46.7536,46.7168,46.726,27883.0
2018-06-12 13:05:00,50.89,50.91,50.88,50.89,18510.0,46.726,46.7444,46.7168,46.726,18510.0
2018-06-12 13:10:00,50.9,50.91,50.87,50.89,43988.0,46.7352,46.7444,46.7077,46.726,43988.0
2018-06-12 13:15:00,50.89,50.91,50.88,50.91,47343.0,46.726,46.7444,46.7168,46.7444,47343.0
2018-06-12 13:20:00,50.9,50.92,50.89,50.9,22312.0,46.7352,46.7536,46.726,46.7352,22312.0
2018-06-12 13:25:00,50.91,50.91,50.87,50.87,25364.0,46.7444,46.7444,46.7077,46.7077,25364.0
2018-06-12 13:30:00,50.86,50.93,50.86,50.91,44749.0,46.6985,46.7628,46.6985,46.7444,44749.0
2018-06-12 13:35:00,50.91,50.95,50.88,50.9,47176.0,46.7444,46.7811,46.7168,46.7352,47176.0
2018-06-12 13:40:00,50.9,50.9,50.87,50.88,25555.0,46.7352,46.7352,46.7077,46.7168,25555.0
2018-06-12 13:45:00,50.87,50.88,50.84,50.85,24371.0,46.7077,46.7168,46.6801,46.6893,24371.0
2018-06-12 13:50:00,50.86,50.88,50.83,50.85,34128.0,46.6985,46.7168,46.6709,46.6893,34128.0
2018-06-12 13:55:00,50.86,50.88,50.85,50.87,30278.0,46.6985,46.7168,46.6893,46.7077,30278.0
2018-06-12 14:00:00,50.86,50.87,50.82,50.85,31757.0,46.6985,46.7077,46.6618,46.6893,31757.0
2018-06-12 14:05:00,50.85,50.88,50.84,50.86,29321.0,46.6893,46.7168,46.6801,46.6985,29321.0
2018-06-12 14:10:00,50.87,50.9,50.84,50.87,29093.0,46.7077,46.7352,46.6801,46.7077,29093.0
2018-06-12 14:15:00,50.86,50.88,50.85,50.86,37295.0,46.6985,46.7168,46.6893,46.6985,37295.0
2018-06-12 14:20:00,50.86,50.88,50.82,50.88,35876.0,46.6985,46.7168,46.6618,46.7168,35876.0
2018-06-12 14:25:00,50.87,50.89,50.78,50.79,72945.0,46.7077,46.726,46.625,46.6342,72945.0
2018-06-12 14:30:00,50.8,50.81,50.76,50.78,35173.0,46.6434,46.6526,46.6067,46.625,35173.0
2018-06-12 14:35:00,50.78,50.79,50.74,50.76,63636.0,46.625,46.6342,46.5883,46.6067,63636.0
2018-06-12 14:40:00,50.76,50.77,50.72,50.74,37545.0,46.6067,46.6158,46.5699,46.5883,37545.0
2018-06-12 14:45:00,50.73,50.75,50.72,50.75,35180.0,46.5791,46.5975,46.5699,46.5975,35180.0
2018-06-12 14:50:00,50.75,50.77,50.73,50.73,121464.0,46.5975,46.6158,46.5791,46.5791,121464.0
2018-06-12 14:55:00,50.73,50.75,50.72,50.73,41151.0,46.5791,46.5975,46.5699,46.5791,41151.0
2018-06-12 15:00:00,50.72,50.73,50.67,50.69,97217.0,46.5699,46.5791,46.524,46.5424,97217.0
2018-06-12 15:05:00,50.69,50.77,50.68,50.75,66594.0,46.5424,46.6158,46.5332,46.5975,66594.0
2018-06-12 15:10:00,50.75,50.77,50.72,50.75,62476.0,46.5975,46.6158,46.5699,46.5975,62476.0
2018-06-12 15:15:00,50.75,50.8,50.74,50.8,48073.0,46.5975,46.6434,46.5883,46.6434,48073.0
2018-06-12 15:20:00,50.8,50.83,50.78,50.83,78764.0,46.6434,46.6709,46.625,46.6709,78764.0
2018-06-12 15:25:00,50.83,50.94,50.82,50.94,135470.0,46.6709,46.7719,46.6618,46.7719,135470.0
2018-06-12 15:30:00,50.94,50.99,50.91,50.98,162190.0,46.7719,46.8178,46.7444,46.8087,162190.0
2018-06-12 15:35:00,50.98,50.99,50.94,50.96,134606.0,46.8087,46.8178,46.7719,46.7903,134606.0
2018-06-12 15:40:00,50.97,50.97,50.94,50.96,125903.0,46.7995,46.7995,46.7719,46.7903,125903.0
2018-06-12 15:45:00,50.96,51.11,50.94,51.1,265861.0,46.7903,46.928,46.7719,46.9188,265861.0
2018-06-12 15:50:00,51.11,51.17,51.11,51.14,234257.0,46.928,46.9831,46.928,46.9556,234257.0
2018-06-12 15:55:00,51.14,51.16,50.96,50.97,699013.0,46.9556,46.9739,46.7903,46.7995,699013.0
2018-06-13 09:30:00,51.2,51.34,51.15,51.32,194216.0,47.0107,47.1392,46.9648,47.1208,194216.0
2018-06-13 09:35:00,51.29,51.47,51.28,51.46,114114.0,47.0933,47.2586,47.0841,47.2494,114114.0
2018-06-13 09:40:00,51.46,51.49,51.37,51.48,148433.0,47.2494,47.2769,47.1668,47.2678,148433.0
2018-06-13 09:45:00,51.49,51.49,51.37,51.39,93656.0,47.2769,47.2769,47.1668,47.1851,93656.0
2018-06-13 09:50:00,51.39,51.44,51.3,51.43,115108.0,47.1851,47.231,47.1025,47.2218,115108.0
2018-06-13 09:55:00,51.42,51.54,51.4,51.5,100765.0,47.2127,47.3228,47.1943,47.2861,100765.0
2018-06-13 10:00:00,51.5,51.71,51.49,51.67,159347.0,47.2861,47.4789,47.2769,47.4422,159347.0
2018-06-13 10:05:00,51.66,51.79,51.64,51.77,94851.0,47.433,47.5524,47.4147,47.534,94851.0
2018-06-13 10:10:00,51.77,51.88,51.74,51.88,112284.0,47.534,47.635,47.5065,47.635,112284.0
2018-06-13 10:15:00,51.88,51.88,51.73,51.77,85566.0,47.635,47.635,47.4973,47.534,85566.0
2018-06-13 10:20:00,51.77,51.77,51.6,51.62,78701.0,47.534,47.534,47.3779,47.3963,78701.0
2018-06-13 10:25:00,51.61,51.68,51.58,51.6,90079.0,47.3871,47.4514,47.3596,47.3779,90079.0
2018-06-13 10:30:00,51.6,51.62,51.41,51.59,90385.0,47.3779,47.3963,47.2035,47.3688,90385.0
2018-06-13 10:35:00,51.59,51.65,51.53,51.64,101364.0,47.3688,47.4238,47.3137,47.4147,101364.0
2018-06-13 10:40:00,51.62,51.65,51.39,51.59,124870.0,47.3963,47.4238,47.1851,47.3688,124870.0
2018-06-13 10:45:00,51.6,51.6,51.47,51.47,88335.0,47.3779,47.3779,47.2586,47.2586,88335.0
2018-06-13 10:50:00,51.48,51.54,51.46,51.54,55639.0,47.2678,47.3228,47.2494,47.3228,55639.0
2018-06-13 10:55:00,51.54,51.59,51.49,51.5,60036.0,47.3228,47.3688,47.2769,47.2861,60036.0
2018-06-13 11:00:00,51.5,51.52,51.44,51.46,63362.0,47.2861,47.3045,47.231,47.2494,63362.0
2018-06-13 11:05:00,51.45,51.46,51.35,51.41,58275.0,47.2402,47.2494,47.1484,47.2035,58275.0
2018-06-13 11:10:00,51.41,51.48,51.39,51.47,29725.0,47.2035,47.2678,47.1851,47.2586,29725.0
2018-06-13 11:15:00,51.46,51.52,51.43,51.47,55923.0,47.2494,47.3045,47.2218,47.2586,55923.0
2018-06-13 11:20:00,51.47,51.49,51.37,51.44,55080.0,47.2586,47.2769,47.1668,47.231,55080.0
2018-06-13 11:25:00,51.44,51.51,51.41,51.49,43291.0,47.231,47.2953,47.2035,47.2769,43291.0
2018-06-13 11:30:00,51.49,51.5,51.45,51.49,26970.0,47.2769,47.2861,47.2402,47.2769,26970.0
2018-06-13 11:35:00,51.49,51.69,51.49,51.67,97907.0,47.2769,47.4606,47.2769,47.4422,97907.0
2018-06-13 11:40:00,51.66,51.69,51.65,51.68,44484.0,47.433,47.4606,47.4238,47.4514,44484.0
2018-06-13 11:45:00,51.67,51.74,51.65,51.74,85395.0,47.4422,47.5065,47.4238,47.5065,85395.0
2018-06-13 11:50:00,51.74,51.79,51.65,51.67,48828.0,47.5065,47.5524,47.4238,47.4422,48828.0
2018-06-13 11:55:00,51.66,51.74,51.66,51.71,36329.0,47.433,47.5065,47.433,47.4789,36329.0
2018-06-13 12:00:00,51.71,51.71,51.63,51.64,116867.0,47.4789,47.4789,47.4055,47.4147,116867.0
2018-06-13 12:05:00,51.63,51.63,51.59,51.6,58279.0,47.4055,47.4055,47.3688,47.3779,58279.0
2018-06-13 12:10:00,51.6,51.69,51.59,51.69,42990.0,47.3779,47.4606,47.3688,47.4606,42990.0
2018-06-13 12:15:00,51.69,51.69,51.64,51.66,24995.0,47.4606,47.4606,47.4147,47.433,24995.0
2018-06-13 12:20:00,51.66,51.68,51.64,51.68,18005.0,47.433,47.4514,47.4147,47.4514,18005.0
2018-06-13 12:25:00,51.67,51.69,51.66,51.68,16936.0,47.4422,47.4606,47.433,47.4514,16936.0
2018-06-13 12:30:00,51.67,51.7,51.66,51.69,26193.0,47.4422,47.4698,47.433,47.4606,26193.0
2018-06-13 12:35:00,51.68,51.77,51.68,51.77,48173.0,47.4514,47.534,47.4514,47.534,48173.0
2018-06-13 12:40:00,51.76,51.81,51.74,51.8,58307.0,47.5248,47.5708,47.5065,47.5616,58307.0
2018-06-13 12:45:00,51.79,51.8,51.71,51.76,31675.0,47.5524,47.5616,47.4789,47.5248,31675.0
2018-06-13 12:50:00,51.76,51.78,51.68,51.69,23052.0,47.5248,47.5432,47.4514,47.4606,23052.0
2018-06-13 12:55:00,51.69,51.69,51.65,51.66,18083.0,47.4606,47.4606,47.4238,47.433,18083.0
2018-06-13 13:00:00,51.65,51.65,51.58,51.59,54864.0,47.4238,47.4238,47.3596,47.3688,54864.0
2018-06-13 13:05:00,51.58,51.6,51.56,51.59,29210.0,47.3596,47.3779,47.3412,47.3688,29210.0
2018-06-13 13:10:00,51.59,51.63,51.57,51.61,23399.0,47.3688,47.4055,47.3504,47.3871,23399.0
2018-06-13 13:15:00,51.6,51.62,51.58,51.62,27934.0,47.3779,47.3963,47.3596,47.3963,27934.0
2018-06-13 13:20:00,51.62,51.64,51.57,51.6,21767.0,47.3963,47.4147,47.3504,47.3779,21767.0
2018-06-13 13:25:00,51.6,51.64,51.59,51.61,29985.0,47.3779,47.4147,47.3688,47.3871,29985.0
2018-06-13 13:30:00,51.6,51.63,51.59,51.62,19823.0,47.3779,47.4055,47.3688,47.3963,19823.0
2018-06-13 13:35:00,51.62,51.62,51.6,51.6,12761.0,47.3963,47.3963,47.3779,47.3779,12761.0
2018-06-13 13:40:00,51.61,51.62,51.58,51.6,26837.0,47.3871,47.3963,47.3596,47.3779,26837.0
2018-06-13 13:45:00,51.59,51.65,51.59,51.65,20250.0,47.3688,47.4238,47.3688,47.4238,20250.0
2018-06-13 13:50:00,51.64,51.67,51.63,51.66,51409.0,47.4147,47.4422,47.4055,47.433,51409.0
2018-06-13 13:55:00,51.65,51.66,51.63,51.64,18498.0,47.4238,47.433,47.4055,47.4147,18498.0
2018-06-13 14:00:00,51.63,51.66,51.54,51.54,49599.0,47.4055,47.433,47.3228,47.3228,49599.0
2018-06-13 14:05:00,51.54,51.57,51.5,51.53,54407.0,47.3228,47.3504,47.2861,47.3137,54407.0
2018-06-13 14:10:00,51.52,51.61,51.52,51.59,34957.0,47.3045,47.3871,47.3045,47.3688,34957.0
2018-06-13 14:15:00,51.57,51.6,51.55,51.58,32956.0,47.3504,47.3779,47.332,47.3596,32956.0
2018-06-13 14:20:00,51.59,51.59,51.54,51.56,37257.0,47.3688,47.3688,47.3228,47.3412,37257.0
2018-06-13 14:25:00,51.56,51.58,51.51,51.54,51112.0,47.3412,47.3596,47.2953,47.3228,51112.0
2018-06-13 14:30:00,51.53,51.59,51.49,51.58,58516.0,47.3137,47.3688,47.2769,47.3596,58516.0
2018-06-13 14:35:00,51.58,51.69,51.56,51.68,44168.0,47.3596,47.4606,47.3412,47.4514,44168.0
2018-06-13 14:40:00,51.69,51.71,51.61,51.66,60641.0,47.4606,47.4789,47.3871,47.433,60641.0
2018-06-13 14:45:00,51.65,51.66,51.6,51.62,30968.0,47.4238,47.433,47.3779,47.3963,30968.0
2018-06-13 14:50:00,51.61,51.65,51.58,51.6,40124.0,47.3871,47.4238,47.3596,47.3779,40124.0
2018-06-13 14:55:00,51.59,51.64,51.59,51.64,31055.0,47.3688,47.4147,47.3688,47.4147,31055.0
2018-06-13 15:00:00,51.64,51.69,51.62,51.69,36065.0,47.4147,47.4606,47.3963,47.4606,36065.0
2018-06-13 15:05:00,51.69,51.71,51.64,51.64,28309.0,47.4606,47.4789,47.4147,47.4147,28309.0
2018-06-13 15:10:00,51.65,51.65,51.59,51.6,50294.0,47.4238,47.4238,47.3688,47.3779,50294.0
2018-06-13 15:15:00,51.59,51.6,51.44,51.51,87546.0,47.3688,47.3779,47.231,47.2953,87546.0
2018-06-13 15:20:00,51.51,51.57,51.5,51.54,63443.0,47.2953,47.3504,47.2861,47.3228,63443.0
2018-06-13 15:25:00,51.53,51.56,51.49,51.51,46032.0,47.3137,47.3412,47.2769,47.2953,46032.0
2018-06-13 15:30:00,51.5,51.51,51.44,51.47,92871.0,47.2861,47.2953,47.231,47.2586,92871.0
2018-06-13 15:35:00,51.47,51.49,51.45,51.47,49984.0,47.2586,47.2769,47.2402,47.2586,49984.0
2018-06-13 15:40:00,51.48,51.52,51.47,51.5,102569.0,47.2678,47.3045,47.2586,47.2861,102569.0
2018-06-13 15:45:00,51.5,51.52,51.46,51.5,125010.0,47.2861,47.3045,47.2494,47.2861,125010.0
2018-06-13 15:50:00,51.49,51.55,51.48,51.49,117132.0,47.2769,47.332,47.2678,47.2769,117132.0
2018-06-13 15:55:00,51.48,51.5,51.34,51.36,375896.0,47.2678,47.2861,47.1392,47.1576,375896.0
2018-06-14 09:30:00,51.6,51.63,51.42,51.48,130034.0,47.3779,47.4055,47.2127,47.2678,130034.0
2018-06-14 09:35:00,51.48,51.72,51.48,51.64,71876.0,47.2678,47.4881,47.2678,47.4147,71876.0
2018-06-14 09:40:00,51.65,51.75,51.6,51.61,51498.0,47.4238,47.5157,47.3779,47.3871,51498.0
2018-06-14 09:45:00,51.61,51.71,51.57,51.62,66279.0,47.3871,47.4789,47.3504,47.3963,66279.0
2018-06-14 09:50:00,51.61,51.68,51.59,51.64,43876.0,47.3871,47.4514,47.3688,47.4147,43876.0
2018-06-14 09:55:00,51.64,51.82,51.58,51.76,65917.0,47.4147,47.5799,47.3596,47.5248,65917.0
2018-06-14 10:00:00,51.77,51.92,51.76,51.91,88673.0,47.534,47.6718,47.5248,47.6626,88673.0
2018-06-14 10:05:00,51.91,52.03,51.9,51.92,85865.0,47.6626,47.7728,47.6534,47.6718,85865.0
2018-06-14 10:10:00,51.91,51.99,51.89,51.94,93696.0,47.6626,47.736,47.6442,47.6901,93696.0
2018-06-14 10:15:00,51.94,51.98,51.65,51.67,73232.0,47.6901,47.7268,47.4238,47.4422,73232.0
2018-06-14 10:20:00,51.66,51.69,51.51,51.57,67064.0,47.433,47.4606,47.2953,47.3504,67064.0
2018-06-14 10:25:00,51.57,51.66,51.48,51.5,50207.0,47.3504,47.433,47.2678,47.2861,50207.0
2018-06-14 10:30:00,51.5,51.51,51.4,51.43,61593.0,47.2861,47.2953,47.1943,47.2218,61593.0
2018-06-14 10:35:00,51.44,51.51,51.44,51.44,63144.0,47.231,47.2953,47.231,47.231,63144.0
2018-06-14 10:40:00,51.44,51.49,51.42,51.49,33435.0,47.231,47.2769,47.2127,47.2769,33435.0
2018-06-14 10:45:00,51.49,51.53,51.47,51.5,42026.0,47.2769,47.3137,47.2586,47.2861,42026.0
2018-06-14 10:50:00,51.49,51.65,51.48,51.63,60195.0,47.2769,47.4238,47.2678,47.4055,60195.0
2018-06-14 10:55:00,51.64,51.66,51.45,51.46,35565.0,47.4147,47.433,47.2402,47.2494,35565.0
2018-06-14 11:00:00,51.46,51.59,51.45,51.57,44916.0,47.2494,47.3688,47.2402,47.3504,44916.0
2018-06-14 11:05:00,51.57,51.62,51.52,51.54,28438.0,47.3504,47.3963,47.3045,47.3228,28438.0
2018-06-14 11:10:00,51.54,51.54,51.43,51.46,31253.0,47.3228,47.3228,47.2218,47.2494,31253.0
2018-06-14 11:15:00,51.45,51.52,51.43,51.47,27490.0,47.2402,47.3045,47.2218,47.2586,27490.0
2018-06-14 11:20:00,51.48,51.53,51.45,51.52,19064.0,47.2678,47.3137,47.2402,47.3045,19064.0
2018-06-14 11:25:00,51.52,51.53,51.44,51.47,26965.0,47.3045,47.3137,47.231,47.2586,26965.0
2018-06-14 11:30:00,51.47,51.49,51.42,51.44,16388.0,47.2586,47.2769,47.2127,47.231,16388.0
2018-06-14 11:35:00,51.44,51.52,51.44,51.47,22188.0,47.231,47.3045,47.231,47.2586,22188.0
2018-06-14 11:40:00,51.48,51.5,51.41,51.5,97759.0,47.2678,47.2861,47.2035,47.2861,97759.0
2018-06-14 11:45:00,51.51,51.62,51.51,51.59,33938.0,47.2953,47.3963,47.2953,47.3688,33938.0
2018-06-14 11:50:00,51.6,51.65,51.59,51.6,21113.0,47.3779,47.4238,47.3688,47.3779,21113.0
2018-06-14 11:55:00,51.6,51.65,51.59,51.61,29626.0,47.3779,47.4238,47.3688,47.3871,29626.0
2018-06-14 12:00:00,51.61,51.68,51.6,51.66,33932.0,47.3871,47.4514,47.3779,47.433,33932.0
2018-06-14 12:05:00,51.65,51.7,51.63,51.66,37302.0,47.4238,47.4698,47.4055,47.433,37302.0
2018-06-14 12:10:00,51.66,51.69,51.65,51.69,29429.0,47.433,47.4606,47.4238,47.4606,29429.0
2018-06-14 12:15:00,51.68,51.69,51.65,51.68,32881.0,47.4514,47.4606,47.4238,47.4514,32881.0
2018-06-14 12:20:00,51.68,51.7,51.66,51.69,10567.0,47.4514,47.4698,47.433,47.4606,10567.0
2018-06-14 12:25:00,51.69,51.69,51.62,51.66,22248.0,47.4606,47.4606,47.3963,47.433,22248.0
2018-06-14 12:30:00,51.66,51.69,51.65,51.66,14174.0,47.433,47.4606,47.4238,47.433,14174.0
2018-06-14 12:35:00,51.66,51.68,51.64,51.66,16409.0,47.433,47.4514,47.4147,47.433,16409.0
2018-06-14 12:40:00,51.66,51.67,51.63,51.66,16814.0,47.433,47.4422,47.4055,47.433,16814.0
2018-06-14 12:45:00,51.66,51.66,51.63,51.64,34568.0,47.433,47.433,47.4055,47.4147,34568.0
2018-06-14 12:50:00,51.64,51.67,51.64,51.66,20376.0,47.4147,47.4422,47.4147,47.433,20376.0
2018-06-14 12:55:00,51.65,51.65,51.57,51.61,63658.0,47.4238,47.4238,47.3504,47.3871,63658.0
2018-06-14 13:00:00,51.61,51.63,51.53,51.56,55642.0,47.3871,47.4055,47.3137,47.3412,55642.0
2018-06-14 13:05:00,51.55,51.7,51.52,51.68,65387.0,47.332,47.4698,47.3045,47.4514,65387.0
2018-06-14 13:10:00,51.69,51.77,51.68,51.76,64941.0,47.4606,47.534,47.4514,47.5248,64941.0
2018-06-14 13:15:00,51.76,51.88,51.74,51.86,89413.0,47.5248,47.635,47.5065,47.6167,89413.0
2018-06-14 13:20:00,51.87,51.89,51.85,51.88,50458.0,47.6258,47.6442,47.6075,47.635,50458.0
2018-06-14 13:25:00,51.88,51.91,51.83,51.83,38700.0,47.635,47.6626,47.5891,47.5891,38700.0
2018-06-14 13:30:00,51.83,51.84,51.75,51.79,21596.0,47.5891,47.5983,47.5157,47.5524,21596.0
2018-06-14 13:35:00,51.79,51.81,51.75,51.8,44498.0,47.5524,47.5708,47.5157,47.5616,44498.0
2018-06-14 13:40:00,51.81,51.87,51.79,51.85,63472.0,47.5708,47.6258,47.5524,47.6075,63472.0
2018-06-14 13:45:00,51.84,51.87,51.83,51.86,31891.0,47.5983,47.6258,47.5891,47.6167,31891.0
2018-06-14 13:50:00,51.87,51.89,51.85,51.88,22394.0,47.6258,47.6442,47.6075,47.635,22394.0
2018-06-14 13:55:00,51.89,51.96,51.88,51.9,76346.0,47.6442,47.7085,47.635,47.6534,76346.0
2018-06-14 14:00:00,51.91,51.91,51.82,51.85,52132.0,47.6626,47.6626,47.5799,47.6075,52132.0
2018-06-14 14:05:00,51.85,51.85,51.8,51.83,45350.0,47.6075,47.6075,47.5616,47.5891,45350.0
2018-06-14 14:10:00,51.83,51.87,51.81,51.85,27563.0,47.5891,47.6258,47.5708,47.6075,27563.0
2018-06-14 14:15:00,51.85,51.89,51.84,51.88,47951.0,47.6075,47.6442,47.5983,47.635,47951.0
2018-06-14 14:20:00,51.87,51.88,51.84,51.87,30679.0,47.6258,47.635,47.5983,47.6258,30679.0
2018-06-14 14:25:00,51.88,51.89,51.86,51.88,32469.0,47.635,47.6442,47.6167,47.635,32469.0
2018-06-14 14:30:00,51.89,51.92,51.88,51.91,78742.0,47.6442,47.6718,47.635,47.6626,78742.0
2018-06-14 14:35:00,51.91,51.95,51.9,51.93,60631.0,47.6626,47.6993,47.6534,47.6809,60631.0
2018-06-14 14:40:00,51.93,51.97,51.92,51.96,50959.0,47.6809,47.7177,47.6718,47.7085,50959.0
2018-06-14 14:45:00,51.95,51.96,51.9,51.91,46991.0,47.6993,47.7085,47.6534,47.6626,46991.0
2018-06-14 14:50:00,51.91,51.96,51.91,51.93,52265.0,47.6626,47.7085,47.6626,47.6809,52265.0
2018-06-14 14:55:00,51.93,51.94,51.9,51.94,57982.0,47.6809,47.6901,47.6534,47.6901,57982.0
2018-06-14 15:00:00,51.94,51.96,51.92,51.93,37671.0,47.6901,47.7085,47.6718,47.6809,37671.0
2018-06-14 15:05:00,51.93,51.96,51.92,51.95,35127.0,47.6809,47.7085,47.6718,47.6993,35127.0
2018-06-14 15:10:00,51.94,51.96,51.93,51.95,36278.0,47.6901,47.7085,47.6809,47.6993,36278.0
2018-06-14 15:15:00,51.95,51.96,51.91,51.92,43757.0,47.6993,47.7085,47.6626,47.6718,43757.0
2018-06-14 15:20:00,51.92,52.0,51.9,51.97,62597.0,47.6718,47.7452,47.6534,47.7177,62597.0
2018-06-14 15:25:00,51.97,52.01,51.97,51.98,59322.0,47.7177,47.7544,47.7177,47.7268,59322.0
2018-06-14 15:30:00,51.98,52.02,51.98,51.98,48796.0,47.7268,47.7636,47.7268,47.7268,48796.0
2018-06-14 15:35:00,51.98,52.04,51.97,52.04,51789.0,47.7268,47.7819,47.7177,47.7819,51789.0
2018-06-14 15:40:00,52.04,52.05,52.02,52.05,99419.0,47.7819,47.7911,47.7636,47.7911,99419.0
2018-06-14 15:45:00,52.05,52.07,52.03,52.07,146135.0,47.7911,47.8095,47.7728,47.8095,146135.0
2018-06-14 15:50:00,52.06,52.07,51.99,51.99,344753.0,47.8003,47.8095,47.736,47.736,344753.0
2018-06-14 15:55:00,52.0,52.0,51.9,51.95,509721.0,47.7452,47.7452,47.6534,47.6993,509721.0
2018-06-15 09:30:00,51.63,51.85,51.44,51.52,626494.0,47.4055,47.6075,47.231,47.3045,626494.0
2018-06-15 09:35:00,51.52,51.65,51.39,51.58,93669.0,47.3045,47.4238,47.1851,47.3596,93669.0
2018-06-15 09:40:00,51.54,51.65,51.42,51.42,92646.0,47.3228,47.4238,47.2127,47.2127,92646.0
2018-06-15 09:45:00,51.41,51.59,51.39,51.47,84830.0,47.2035,47.3688,47.1851,47.2586,84830.0
2018-06-15 09:50:00,51.48,51.54,51.37,51.51,124098.0,47.2678,47.3228,47.1668,47.2953,124098.0
2018-06-15 09:55:00,51.52,51.52,51.48,51.5,86998.0,47.3045,47.3045,47.2678,47.2861,86998.0
2018-06-15 10:00:00,51.5,51.76,51.49,51.75,75555.0,47.2861,47.5248,47.2769,47.5157,75555.0
2018-06-15 10:05:00,51.75,51.78,51.71,51.74,52710.0,47.5157,47.5432,47.4789,47.5065,52710.0
2018-06-15 10:10:00,51.73,51.76,51.66,51.76,44138.0,47.4973,47.5248,47.433,47.5248,44138.0
2018-06-15 10:15:00,51.76,51.95,51.75,51.87,95382.0,47.5248,47.6993,47.5157,47.6258,95382.0
2018-06-15 10:20:00,51.87,51.9,51.79,51.8,49416.0,47.6258,47.6534,47.5524,47.5616,49416.0
2018-06-15 10:25:00,51.81,51.88,51.8,51.82,101705.0,47.5708,47.635,47.5616,47.5799,101705.0
2018-06-15 10:30:00,51.82,51.83,51.58,51.65,49206.0,47.5799,47.5891,47.3596,47.4238,49206.0
2018-06-15 10:35:00,51.65,51.7,51.59,51.65,67395.0,47.4238,47.4698,47.3688,47.4238,67395.0
2018-06-15 10:40:00,51.65,51.8,51.64,51.8,67897.0,47.4238,47.5616,47.4147,47.5616,67897.0
2018-06-15 10:45:00,51.8,51.98,51.8,51.98,83563.0,47.5616,47.7268,47.5616,47.7268,83563.0
2018-06-15 10:50:00,51.98,52.02,51.92,51.97,80992.0,47.7268,47.7636,47.6718,47.7177,80992.0
2018-06-15 10:55:00,51.96,52.08,51.94,52.01,68933.0,47.7085,47.8187,47.6901,47.7544,68933.0
2018-06-15 11:00:00,52.01,52.05,51.92,51.93,71095.0,47.7544,47.7911,47.6718,47.6809,71095.0
2018-06-15 11:05:00,51.92,51.95,51.65,51.83,115629.0,47.6718,47.6993,47.4238,47.5891,115629.0
2018-06-15 11:10:00,51.83,51.88,51.79,51.8,57876.0,47.5891,47.635,47.5524,47.5616,57876.0
2018-06-15 11:15:00,51.81,51.81,51.76,51.8,32978.0,47.5708,47.5708,47.5248,47.5616,32978.0
2018-06-15 11:20:00,51.8,51.9,51.78,51.88,58059.0,47.5616,47.6534,47.5432,47.635,58059.0
2018-06-15 11:25:00,51.88,51.89,51.78,51.8,91151.0,47.635,47.6442,47.5432,47.5616,91151.0
2018-06-15 11:30:00,51.81,51.84,51.71,51.73,64141.0,47.5708,47.5983,47.4789,47.4973,64141.0
2018-06-15 11:35:00,51.73,51.74,51.68,51.69,20873.0,47.4973,47.5065,47.4514,47.4606,20873.0
2018-06-15 11:40:00,51.69,51.74,51.68,51.73,34319.0,47.4606,47.5065,47.4514,47.4973,34319.0
2018-06-15 11:45:00,51.73,51.75,51.66,51.71,32061.0,47.4973,47.5157,47.433,47.4789,32061.0
2018-06-15 11:50:00,51.71,51.72,51.65,51.68,44155.0,47.4789,47.4881,47.4238,47.4514,44155.0
2018-06-15 11:55:00,51.68,51.83,51.68,51.81,58641.0,47.4514,47.5891,47.4514,47.5708,58641.0
2018-06-15 12:00:00,51.8,51.82,51.73,51.75,52156.0,47.5616,47.5799,47.4973,47.5157,52156.0
2018-06-15 12:05:00,51.75,51.75,51.69,51.71,45158.0,47.5157,47.5157,47.4606,47.4789,45158.0
2018-06-15 12:10:00,51.7,51.77,51.69,51.77,33603.0,47.4698,47.534,47.4606,47.534,33603.0
2018-06-15 12:15:00,51.76,51.84,51.76,51.84,44228.0,47.5248,47.5983,47.5248,47.5983,44228.0
2018-06-15 12:20:00,51.84,51.91,51.82,51.86,30693.0,47.5983,47.6626,47.5799,47.6167,30693.0
2018-06-15 12:25:00,51.85,51.85,51.8,51.82,41794.0,47.6075,47.6075,47.5616,47.5799,41794.0
2018-06-15 12:30:00,51.82,51.87,51.8,51.82,35193.0,47.5799,47.6258,47.5616,47.5799,35193.0
2018-06-15 12:35:00,51.82,51.83,51.77,51.83,23696.0,47.5799,47.5891,47.534,47.5891,23696.0
2018-06-15 12:40:00,51.83,51.87,51.82,51.85,27454.0,47.5891,47.6258,47.5799,47.6075,27454.0
2018-06-15 12:45:00,51.85,51.91,51.84,51.91,32408.0,47.6075,47.6626,47.5983,47.6626,32408.0
2018-06-15 12:50:00,51.9,51.94,51.89,51.9,44039.0,47.6534,47.6901,47.6442,47.6534,44039.0
2018-06-15 12:55:00,51.91,51.97,51.9,51.95,60106.0,47.6626,47.7177,47.6534,47.6993,60106.0
2018-06-15 13:00:00,51.95,51.97,51.92,51.93,30671.0,47.6993,47.7177,47.6718,47.6809,30671.0
2018-06-15 13:05:00,51.92,51.92,51.88,51.88,27108.0,47.6718,47.6718,47.635,47.635,27108.0
2018-06-15 13:10:00,51.89,51.9,51.87,51.88,33775.0,47.6442,47.6534,47.6258,47.635,33775.0
2018-06-15 13:15:00,51.88,51.98,51.87,51.95,47712.0,47.635,47.7268,47.6258,47.6993,47712.0
2018-06-15 13:20:00,51.96,52.03,51.96,52.01,79530.0,47.7085,47.7728,47.7085,47.7544,79530.0
2018-06-15 13:25:00,52.02,52.13,52.01,52.12,158838.0,47.7636,47.8646,47.7544,47.8554,158838.0
2018-06-15 13:30:00,52.12,52.12,52.07,52.11,54247.0,47.8554,47.8554,47.8095,47.8462,54247.0
2018-06-15 13:35:00,52.11,52.11,52.05,52.07,31049.0,47.8462,47.8462,47.7911,47.8095,31049.0
2018-06-15 13:40:00,52.07,52.07,52.03,52.07,28646.0,47.8095,47.8095,47.7728,47.8095,28646.0
2018-06-15 13:45:00,52.07,52.08,52.04,52.04,19776.0,47.8095,47.8187,47.7819,47.7819,19776.0
2018-06-15 13:50:00,52.04,52.04,52.0,52.03,31845.0,47.7819,47.7819,47.7452,47.7728,31845.0
2018-06-15 13:55:00,52.02,52.05,52.0,52.03,24625.0,47.7636,47.7911,47.7452,47.7728,24625.0
2018-06-15 14:00:00,52.03,52.06,52.02,52.03,46367.0,47.7728,47.8003,47.7636,47.7728,46367.0
2018-06-15 14:05:00,52.03,52.08,52.01,52.08,28902.0,47.7728,47.8187,47.7544,47.8187,28902.0
2018-06-15 14:10:00,52.08,52.14,52.07,52.14,42062.0,47.8187,47.8738,47.8095,47.8738,42062.0
2018-06-15 14:15:00,52.14,52.19,52.13,52.19,74051.0,47.8738,47.9197,47.8646,47.9197,74051.0
2018-06-15 14:20:00,52.19,52.27,52.18,52.24,71126.0,47.9197,47.9931,47.9105,47.9656,71126.0
2018-06-15 14:25:00,52.24,52.27,52.21,52.27,56305.0,47.9656,47.9931,47.938,47.9931,56305.0
2018-06-15 14:30:00,52.27,52.35,52.26,52.33,57647.0,47.9931,48.0666,47.9839,48.0482,57647.0
2018-06-15 14:35:00,52.33,52.34,52.22,52.23,166393.0,48.0482,48.0574,47.9472,47.9564,166393.0
2018-06-15 14:40:00,52.23,52.27,52.22,52.25,45467.0,47.9564,47.9931,47.9472,47.9748,45467.0
2018-06-15 14:45:00,52.25,52.28,52.23,52.23,64602.0,47.9748,48.0023,47.9564,47.9564,64602.0
2018-06-15 14:50:00,52.23,52.23,52.21,52.22,36553.0,47.9564,47.9564,47.938,47.9472,36553.0
2018-06-15 14:55:00,52.23,52.24,52.21,52.23,42047.0,47.9564,47.9656,47.938,47.9564,42047.0
2018-06-15 15:00:00,52.23,52.26,52.23,52.26,49559.0,47.9564,47.9839,47.9564,47.9839,49559.0
2018-06-15 15:05:00,52.26,52.26,52.24,52.26,40552.0,47.9839,47.9839,47.9656,47.9839,40552.0
2018-06-15 15:10:00,52.25,52.26,52.17,52.2,75552.0,47.9748,47.9839,47.9013,47.9288,75552.0
2018-06-15 15:15:00,52.21,52.23,52.18,52.23,42773.0,47.938,47.9564,47.9105,47.9564,42773.0
2018-06-15 15:20:00,52.22,52.25,52.2,52.23,43745.0,47.9472,47.9748,47.9288,47.9564,43745.0
2018-06-15 15:25:00,52.24,52.28,52.23,52.28,61026.0,47.9656,48.0023,47.9564,48.0023,61026.0
2018-06-15 15:30:00,52.28,52.36,52.27,52.36,132948.0,48.0023,48.0757,47.9931,48.0757,132948.0
2018-06-15 15:35:00,52.36,52.43,52.35,52.4,113403.0,48.0757,48.14,48.0666,48.1125,113403.0
2018-06-15 15:40:00,52.4,52.41,52.29,52.3,160397.0,48.1125,48.1217,48.0115,48.0207,160397.0
2018-06-15 15:45:00,52.29,52.29,52.2,52.22,187087.0,48.0115,48.0115,47.9288,47.9472,187087.0
2018-06-15 15:50:00,52.22,52.22,52.09,52.12,206047.0,47.9472,47.9472,47.8278,47.8554,206047.0
2018-06-15 15:55:00,52.12,52.18,52.11,52.18,439122.0,47.8554,47.9105,47.8462,47.9105,439122.0
2018-06-18 09:30:00,51.83,51.85,51.58,51.74,171355.0,47.5891,47.6075,47.3596,47.5065,171355.0
2018-06-18 09:35:00,51.73,51.73,51.46,51.49,87383.0,47.4973,47.4973,47.2494,47.2769,87383.0
2018-06-18 09:40:00,51.48,51.5,51.38,51.41,130047.0,47.2678,47.2861,47.1759,47.2035,130047.0
2018-06-18 09:45:00,51.41,51.61,51.41,51.59,139122.0,47.2035,47.3871,47.2035,47.3688,139122.0
2018-06-18 09:50:00,51.59,51.73,51.56,51.62,100145.0,47.3688,47.4973,47.3412,47.3963,100145.0
2018-06-18 09:55:00,51.62,51.79,51.6,51.76,74233.0,47.3963,47.5524,47.3779,47.5248,74233.0
2018-06-18 10:00:00,51.76,51.81,51.72,51.77,60587.0,47.5248,47.5708,47.4881,47.534,60587.0
2018-06-18 10:05:00,51.77,51.82,51.72,51.79,61632.0,47.534,47.5799,47.4881,47.5524,61632.0
2018-06-18 10:10:00,51.79,51.93,51.77,51.86,39356.0,47.5524,47.6809,47.534,47.6167,39356.0
2018-06-18 10:15:00,51.87,51.91,51.83,51.91,55702.0,47.6258,47.6626,47.5891,47.6626,55702.0
2018-06-18 10:20:00,51.91,51.95,51.86,51.91,66111.0,47.6626,47.6993,47.6167,47.6626,66111.0
2018-06-18 10:25:00,51.91,52.13,51.9,51.99,78440.0,47.6626,47.8646,47.6534,47.736,78440.0
2018-06-18 10:30:00,51.99,52.05,51.96,51.97,23737.0,47.736,47.7911,47.7085,47.7177,23737.0
2018-06-18 10:35:00,51.96,52.1,51.93,52.09,51034.0,47.7085,47.837,47.6809,47.8278,51034.0
2018-06-18 10:40:00,52.09,52.12,51.94,51.94,25527.0,47.8278,47.8554,47.6901,47.6901,25527.0
2018-06-18 10:45:00,51.93,52.14,51.91,52.13,37663.0,47.6809,47.8738,47.6626,47.8646,37663.0
2018-06-18 10:50:00,52.13,52.14,52.07,52.07,27752.0,47.8646,47.8738,47.8095,47.8095,27752.0
2018-06-18 10:55:00,52.08,52.09,51.97,52.03,38006.0,47.8187,47.8278,47.7177,47.7728,38006.0
2018-06-18 11:00:00,52.04,52.05,51.96,51.97,22983.0,47.7819,47.7911,47.7085,47.7177,22983.0
2018-06-18 11:05:00,51.96,52.05,51.96,52.05,20248.0,47.7085,47.7911,47.7085,47.7911,20248.0
2018-06-18 11:10:00,52.05,52.11,52.05,52.09,15424.0,47.7911,47.8462,47.7911,47.8278,15424.0
2018-06-18 11:15:00,52.08,52.09,52.07,52.07,16303.0,47.8187,47.8278,47.8095,47.8095,16303.0
2018-06-18 11:20:00,52.08,52.1,52.04,52.04,22591.0,47.8187,47.837,47.7819,47.7819,22591.0
2018-06-18 11:25:00,52.05,52.07,51.99,51.99,47191.0,47.7911,47.8095,47.736,47.736,47191.0
2018-06-18 11:30:00,52.0,52.04,51.99,52.0,28851.0,47.7452,47.7819,47.736,47.7452,28851.0
2018-06-18 11:35:00,51.98,52.01,51.94,51.99,34963.0,47.7268,47.7544,47.6901,47.736,34963.0
2018-06-18 11:40:00,51.99,52.04,51.97,52.04,32700.0,47.736,47.7819,47.7177,47.7819,32700.0
2018-06-18 11:45:00,52.04,52.05,52.03,52.04,14673.0,47.7819,47.7911,47.7728,47.7819,14673.0
2018-06-18 11:50:00,52.04,52.1,52.03,52.1,24251.0,47.7819,47.837,47.7728,47.837,24251.0
2018-06-18 11:55:00,52.1,52.16,52.07,52.11,51028.0,47.837,47.8921,47.8095,47.8462,51028.0
2018-06-18 12:00:00,52.11,52.12,52.05,52.05,15492.0,47.8462,47.8554,47.7911,47.7911,15492.0
2018-06-18 12:05:00,52.06,52.07,52.05,52.07,16783.0,47.8003,47.8095,47.7911,47.8095,16783.0
2018-06-18 12:10:00,52.06,52.07,52.04,52.06,17295.0,47.8003,47.8095,47.7819,47.8003,17295.0
2018-06-18 12:15:00,52.06,52.11,52.03,52.04,22282.0,47.8003,47.8462,47.7728,47.7819,22282.0
2018-06-18 12:20:00,52.03,52.04,51.95,51.96,30562.0,47.7728,47.7819,47.6993,47.7085,30562.0
2018-06-18 12:25:00,51.95,52.0,51.92,51.98,45120.0,47.6993,47.7452,47.6718,47.7268,45120.0
2018-06-18 12:30:00,51.97,52.03,51.96,52.01,21045.0,47.7177,47.7728,47.7085,47.7544,21045.0
2018-06-18 12:35:00,52.01,52.03,52.0,52.0,13157.0,47.7544,47.7728,47.7452,47.7452,13157.0
2018-06-18 12:40:00,52.01,52.04,52.01,52.03,18905.0,47.7544,47.7819,47.7544,47.7728,18905.0
2018-06-18 12:45:00,52.03,52.16,52.02,52.16,52595.0,47.7728,47.8921,47.7636,47.8921,52595.0
2018-06-18 12:50:00,52.16,52.21,52.13,52.2,72139.0,47.8921,47.938,47.8646,47.9288,72139.0
2018-06-18 12:55:00,52.19,52.22,52.15,52.17,44161.0,47.9197,47.9472,47.8829,47.9013,44161.0
2018-06-18 13:00:00,52.16,52.17,52.11,52.12,25694.0,47.8921,47.9013,47.8462,47.8554,25694.0
2018-06-18 13:05:00,52.12,52.12,52.03,52.08,45665.0,47.8554,47.8554,47.7728,47.8187,45665.0
2018-06-18 13:10:00,52.09,52.12,52.07,52.08,18347.0,47.8278,47.8554,47.8095,47.8187,18347.0
2018-06-18 13:15:00,52.08,52.1,52.03,52.04,13848.0,47.8187,47.837,47.7728,47.7819,13848.0
2018-06-18 13:20:00,52.05,52.16,52.04,52.13,34063.0,47.7911,47.8921,47.7819,47.8646,34063.0
2018-06-18 13:25:00,52.14,52.15,52.09,52.1,13538.0,47.8738,47.8829,47.8278,47.837,13538.0
2018-06-18 13:30:00,52.1,52.15,52.07,52.14,20159.0,47.837,47.8829,47.8095,47.8738,20159.0
2018-06-18 13:35:00,52.13,52.19,52.11,52.13,20397.0,47.8646,47.9197,47.8462,47.8646,20397.0
2018-06-18 13:40:00,52.13,52.13,52.03,52.08,33169.0,47.8646,47.8646,47.7728,47.8187,33169.0
2018-06-18 13:45:00,52.07,52.12,52.06,52.1,15415.0,47.8095,47.8554,47.8003,47.837,15415.0
2018-06-18 13:50:00,52.1,52.19,52.1,52.19,87292.0,47.837,47.9197,47.837,47.9197,87292.0
2018-06-18 13:55:00,52.19,52.2,52.14,52.15,43686.0,47.9197,47.9288,47.8738,47.8829,43686.0
2018-06-18 14:00:00,52.14,52.14,52.08,52.14,53622.0,47.8738,47.8738,47.8187,47.8738,53622.0
2018-06-18 14:05:00,52.12,52.21,52.1,52.17,124028.0,47.8554,47.938,47.837,47.9013,124028.0
2018-06-18 14:10:00,52.18,52.3,52.17,52.27,68834.0,47.9105,48.0207,47.9013,47.9931,68834.0
2018-06-18 14:15:00,52.28,52.36,52.26,52.31,59290.0,48.0023,48.0757,47.9839,48.0298,59290.0
2018-06-18 14:20:00,52.3,52.35,52.29,52.34,28140.0,48.0207,48.0666,48.0115,48.0574,28140.0
2018-06-18 14:25:00,52.34,52.46,52.34,52.38,70728.0,48.0574,48.1676,48.0574,48.0941,70728.0
2018-06-18 14:30:00,52.38,52.4,52.36,52.37,34472.0,48.0941,48.1125,48.0757,48.0849,34472.0
2018-06-18 14:35:00,52.36,52.45,52.36,52.45,37531.0,48.0757,48.1584,48.0757,48.1584,37531.0
2018-06-18 14:40:00,52.45,52.51,52.44,52.49,68010.0,48.1584,48.2135,48.1492,48.1951,68010.0
2018-06-18 14:45:00,52.5,52.5,52.45,52.45,32782.0,48.2043,48.2043,48.1584,48.1584,32782.0
2018-06-18 14:50:00,52.46,52.47,52.39,52.4,52317.0,48.1676,48.1767,48.1033,48.1125,52317.0
2018-06-18 14:55:00,52.4,52.47,52.38,52.44,67747.0,48.1125,48.1767,48.0941,48.1492,67747.0
2018-06-18 15:00:00,52.44,52.48,52.42,52.46,34995.0,48.1492,48.1859,48.1308,48.1676,34995.0
2018-06-18 15:05:00,52.45,52.48,52.44,52.46,29064.0,48.1584,48.1859,48.1492,48.1676,29064.0
2018-06-18 15:10:00,52.47,52.49,52.45,52.49,24958.0,48.1767,48.1951,48.1584,48.1951,24958.0
2018-06-18 15:15:00,52.49,52.51,52.47,52.5,53056.0,48.1951,48.2135,48.1767,48.2043,53056.0
2018-06-18 15:20:00,52.5,52.51,52.47,52.5,39148.0,48.2043,48.2135,48.1767,48.2043,39148.0
2018-06-18 15:25:00,52.5,52.5,52.34,52.34,97901.0,48.2043,48.2043,48.0574,48.0574,97901.0
2018-06-18 15:30:00,52.34,52.37,52.26,52.35,86137.0,48.0574,48.0849,47.9839,48.0666,86137.0
2018-06-18 15:35:00,52.35,52.36,52.32,52.33,74442.0,48.0666,48.0757,48.039,48.0482,74442.0
2018-06-18 15:40:00,52.33,52.34,52.31,52.34,55666.0,48.0482,48.0574,48.0298,48.0574,55666.0
2018-06-18 15:45:00,52.35,52.48,52.34,52.47,107887.0,48.0666,48.1859,48.0574,48.1767,107887.0
2018-06-18 15:50:00,52.47,52.47,52.43,52.47,120535.0,48.1767,48.1767,48.14,48.1767,120535.0
2018-06-18 15:55:00,52.47,52.47,52.28,52.35,397532.0,48.1767,48.1767,48.0023,48.0666,397532.0
2018-06-19 09:30:00,52.03,52.09,51.77,51.89,142604.0,47.7728,47.8278,47.534,47.6442,142604.0
2018-06-19 09:35:00,51.9,51.93,51.7,51.7,66344.0,47.6534,47.6809,47.4698,47.4698,66344.0
2018-06-19 09:40:00,51.73,51.75,51.54,51.61,89196.0,47.4973,47.5157,47.3228,47.3871,89196.0
2018-06-19 09:45:00,51.57,51.57,51.41,51.49,78824.0,47.3504,47.3504,47.2035,47.2769,78824.0
2018-06-19 09:50:00,51.5,51.58,51.36,51.37,66408.0,47.2861,47.3596,47.1576,47.1668,66408.0
2018-06-19 09:55:00,51.38,51.51,51.26,51.28,77198.0,47.1759,47.2953,47.0658,47.0841,77198.0
2018-06-19 10:00:00,51.29,51.45,51.26,51.41,73763.0,47.0933,47.2402,47.0658,47.2035,73763.0
2018-06-19 10:05:00,51.4,51.43,51.36,51.37,50098.0,47.1943,47.2218,47.1576,47.1668,50098.0
2018-06-19 10:10:00,51.37,51.44,51.32,51.35,69465.0,47.1668,47.231,47.1208,47.1484,69465.0
2018-06-19 10:15:00,51.34,51.35,51.21,51.23,123919.0,47.1392,47.1484,47.0198,47.0382,123919.0
2018-06-19 10:20:00,51.24,51.27,51.17,51.21,98506.0,47.0474,47.0749,46.9831,47.0198,98506.0
2018-06-19 10:25:00,51.19,51.36,51.17,51.27,47099.0,47.0015,47.1576,46.9831,47.0749,47099.0
2018-06-19 10:30:00,51.27,51.47,51.25,51.46,58998.0,47.0749,47.2586,47.0566,47.2494,58998.0
2018-06-19 10:35:00,51.47,51.47,51.28,51.29,54903.0,47.2586,47.2586,47.0841,47.0933,54903.0
2018-06-19 10:40:00,51.29,51.37,51.27,51.33,41212.0,47.0933,47.1668,47.0749,47.13,41212.0
2018-06-19 10:45:00,51.34,51.48,51.33,51.47,70054.0,47.1392,47.2678,47.13,47.2586,70054.0
2018-06-19 10:50:00,51.47,51.51,51.43,51.48,40230.0,47.2586,47.2953,47.2218,47.2678,40230.0
2018-06-19 10:55:00,51.46,51.48,51.31,51.33,49433.0,47.2494,47.2678,47.1117,47.13,49433.0
2018-06-19 11:00:00,51.33,51.34,51.27,51.32,31009.0,47.13,47.1392,47.0749,47.1208,31009.0
2018-06-19 11:05:00,51.32,51.45,51.3,51.4,41493.0,47.1208,47.2402,47.1025,47.1943,41493.0
2018-06-19 11:10:00,51.41,51.45,51.39,51.44,41193.0,47.2035,47.2402,47.1851,47.231,41193.0
2018-06-19 11:15:00,51.44,51.45,51.33,51.41,58272.0,47.231,47.2402,47.13,47.2035,58272.0
2018-06-19 11:20:00,51.41,51.42,51.34,51.37,44234.0,47.2035,47.2127,47.1392,47.1668,44234.0
2018-06-19 11:25:00,51.38,51.44,51.3,51.35,33637.0,47.1759,47.231,47.1025,47.1484,33637.0
2018-06-19 11:30:00,51.34,51.41,51.31,51.34,20715.0,47.1392,47.2035,47.1117,47.1392,20715.0
2018-06-19 11:35:00,51.34,51.36,51.32,51.33,24735.0,47.1392,47.1576,47.1208,47.13,24735.0
2018-06-19 11:40:00,51.34,51.41,51.33,51.38,17293.0,47.1392,47.2035,47.13,47.1759,17293.0
2018-06-19 11:45:00,51.4,51.5,51.39,51.45,29692.0,47.1943,47.2861,47.1851,47.2402,29692.0
2018-06-19 11:50:00,51.45,51.5,51.42,51.48,26219.0,47.2402,47.2861,47.2127,47.2678,26219.0
2018-06-19 11:55:00,51.47,51.53,51.47,51.48,25475.0,47.2586,47.3137,47.2586,47.2678,25475.0
2018-06-19 12:00:00,51.49,51.49,51.43,51.45,17961.0,47.2769,47.2769,47.2218,47.2402,17961.0
2018-06-19 12:05:00,51.47,51.47,51.45,51.46,9102.0,47.2586,47.2586,47.2402,47.2494,9102.0
2018-06-19 12:10:00,51.46,51.48,51.42,51.46,16718.0,47.2494,47.2678,47.2127,47.2494,16718.0
2018-06-19 12:15:00,51.45,51.56,51.45,51.52,16361.0,47.2402,47.3412,47.2402,47.3045,16361.0
2018-06-19 12:20:00,51.51,51.59,51.5,51.51,48445.0,47.2953,47.3688,47.2861,47.2953,48445.0
2018-06-19 12:25:00,51.51,51.56,51.5,51.51,19639.0,47.2953,47.3412,47.2861,47.2953,19639.0
2018-06-19 12:30:00,51.52,51.52,51.47,51.51,21831.0,47.3045,47.3045,47.2586,47.2953,21831.0
2018-06-19 12:35:00,51.5,51.53,51.48,51.53,18930.0,47.2861,47.3137,47.2678,47.3137,18930.0
2018-06-19 12:40:00,51.52,51.52,51.45,51.47,23268.0,47.3045,47.3045,47.2402,47.2586,23268.0
2018-06-19 12:45:00,51.47,51.5,51.45,51.48,19378.0,47.2586,47.2861,47.2402,47.2678,19378.0
2018-06-19 12:50:00,51.48,51.52,51.47,51.47,18926.0,47.2678,47.3045,47.2586,47.2586,18926.0
2018-06-19 12:55:00,51.48,51.55,51.47,51.54,33305.0,47.2678,47.332,47.2586,47.3228,33305.0
2018-06-19 13:00:00,51.54,51.56,51.53,51.55,14326.0,47.3228,47.3412,47.3137,47.332,14326.0
2018-06-19 13:05:00,51.56,51.59,51.55,51.59,15863.0,47.3412,47.3688,47.332,47.3688,15863.0
2018-06-19 13:10:00,51.59,51.6,51.51,51.53,33031.0,47.3688,47.3779,47.2953,47.3137,33031.0
2018-06-19 13:15:00,51.53,51.54,51.51,51.51,16292.0,47.3137,47.3228,47.2953,47.2953,16292.0
2018-06-19 13:20:00,51.51,51.54,51.5,51.5,19242.0,47.2953,47.3228,47.2861,47.2861,19242.0
2018-06-19 13:25:00,51.49,51.5,51.46,51.49,9746.0,47.2769,47.2861,47.2494,47.2769,9746.0
2018-06-19 13:30:00,51.48,51.48,51.41,51.45,36879.0,47.2678,47.2678,47.2035,47.2402,36879.0
2018-06-19 13:35:00,51.45,51.46,51.4,51.46,18295.0,47.2402,47.2494,47.1943,47.2494,18295.0
2018-06-19 13:40:00,51.47,51.54,51.47,51.53,18004.0,47.2586,47.3228,47.2586,47.3137,18004.0
2018-06-19 13:45:00,51.54,51.59,51.53,51.59,30276.0,47.3228,47.3688,47.3137,47.3688,30276.0
2018-06-19 13:50:00,51.59,51.61,51.57,51.59,22572.0,47.3688,47.3871,47.3504,47.3688,22572.0
2018-06-19 13:55:00,51.58,51.6,51.58,51.59,9464.0,47.3596,47.3779,47.3596,47.3688,9464.0
2018-06-19 14:00:00,51.59,51.63,51.57,51.63,23874.0,47.3688,47.4055,47.3504,47.4055,23874.0
2018-06-19 14:05:00,51.63,51.71,51.62,51.7,39148.0,47.4055,47.4789,47.3963,47.4698,39148.0
2018-06-19 14:10:00,51.7,51.72,51.67,51.72,23428.0,47.4698,47.4881,47.4422,47.4881,23428.0
2018-06-19 14:15:00,51.72,51.74,51.7,51.74,31021.0,47.4881,47.5065,47.4698,47.5065,31021.0
2018-06-19 14:20:00,51.73,51.74,51.7,51.71,14871.0,47.4973,47.5065,47.4698,47.4789,14871.0
2018-06-19 14:25:00,51.71,51.72,51.62,51.62,33876.0,47.4789,47.4881,47.3963,47.3963,33876.0
2018-06-19 14:30:00,51.62,51.63,51.58,51.59,26225.0,47.3963,47.4055,47.3596,47.3688,26225.0
2018-06-19 14:35:00,51.59,51.62,51.57,51.6,25876.0,47.3688,47.3963,47.3504,47.3779,25876.0
2018-06-19 14:40:00,51.6,51.64,51.59,51.61,21109.0,47.3779,47.4147,47.3688,47.3871,21109.0
2018-06-19 14:45:00,51.62,51.66,51.61,51.64,24603.0,47.3963,47.433,47.3871,47.4147,24603.0
2018-06-19 14:50:00,51.65,51.71,51.64,51.69,33142.0,47.4238,47.4789,47.4147,47.4606,33142.0
2018-06-19 14:55:00,51.69,51.74,51.67,51.69,44848.0,47.4606,47.5065,47.4422,47.4606,44848.0
2018-06-19 15:00:00,51.7,51.71,51.65,51.67,26815.0,47.4698,47.4789,47.4238,47.4422,26815.0
2018-06-19 15:05:00,51.68,51.7,51.65,51.7,33355.0,47.4514,47.4698,47.4238,47.4698,33355.0
2018-06-19 15:10:00,51.7,51.73,51.69,51.73,40262.0,47.4698,47.4973,47.4606,47.4973,40262.0
2018-06-19 15:15:00,51.73,51.76,51.71,51.72,38239.0,47.4973,47.5248,47.4789,47.4881,38239.0
2018-06-19 15:20:00,51.73,51.76,51.71,51.75,33661.0,47.4973,47.5248,47.4789,47.5157,33661.0
2018-06-19 15:25:00,51.74,51.78,51.72,51.72,59062.0,47.5065,47.5432,47.4881,47.4881,59062.0
2018-06-19 15:30:00,51.73,51.77,51.72,51.76,76656.0,47.4973,47.534,47.4881,47.5248,76656.0
2018-06-19 15:35:00,51.76,51.81,51.74,51.81,108359.0,47.5248,47.5708,47.5065,47.5708,108359.0
2018-06-19 15:40:00,51.8,51.82,51.78,51.79,93378.0,47.5616,47.5799,47.5432,47.5524,93378.0
2018-06-19 15:45:00,51.79,51.79,51.68,51.73,89801.0,47.5524,47.5524,47.4514,47.4973,89801.0
2018-06-19 15:50:00,51.74,51.75,51.67,51.69,121304.0,47.5065,47.5157,47.4422,47.4606,121304.0
2018-06-19 15:55:00,51.7,51.74,51.69,51.71,235008.0,47.4698,47.5065,47.4606,47.4789,235008.0
2018-06-20 09:30:00,51.99,51.99,51.8,51.84,158999.0,47.736,47.736,47.5616,47.5983,158999.0
2018-06-20 09:35:00,51.87,52.03,51.87,51.93,48310.0,47.6258,47.7728,47.6258,47.6809,48310.0
2018-06-20 09:40:00,51.93,51.94,51.75,51.75,17494.0,47.6809,47.6901,47.5157,47.5157,17494.0
2018-06-20 09:45:00,51.76,51.85,51.72,51.83,44043.0,47.5248,47.6075,47.4881,47.5891,44043.0
2018-06-20 09:50:00,51.84,51.91,51.83,51.89,30957.0,47.5983,47.6626,47.5891,47.6442,30957.0
2018-06-20 09:55:00,51.89,51.97,51.84,51.89,45833.0,47.6442,47.7177,47.5983,47.6442,45833.0
2018-06-20 10:00:00,51.89,51.94,51.83,51.88,43855.0,47.6442,47.6901,47.5891,47.635,43855.0
2018-06-20 10:05:00,51.87,51.88,51.78,51.79,50066.0,47.6258,47.635,47.5432,47.5524,50066.0
2018-06-20 10:10:00,51.79,51.79,51.65,51.72,86419.0,47.5524,47.5524,47.4238,47.4881,86419.0
2018-06-20 10:15:00,51.72,51.73,51.65,51.69,76529.0,47.4881,47.4973,47.4238,47.4606,76529.0
2018-06-20 10:20:00,51.68,51.81,51.67,51.76,37035.0,47.4514,47.5708,47.4422,47.5248,37035.0
2018-06-20 10:25:00,51.76,51.81,51.74,51.77,19065.0,47.5248,47.5708,47.5065,47.534,19065.0
2018-06-20 10:30:00,51.77,51.77,51.6,51.62,69640.0,47.534,47.534,47.3779,47.3963,69640.0
2018-06-20 10:35:00,51.62,51.69,51.53,51.67,54952.0,47.3963,47.4606,47.3137,47.4422,54952.0
2018-06-20 10:40:00,51.65,51.74,51.61,51.73,33687.0,47.4238,47.5065,47.3871,47.4973,33687.0
2018-06-20 10:45:00,51.73,51.8,51.69,51.76,57744.0,47.4973,47.5616,47.4606,47.5248,57744.0
2018-06-20 10:50:00,51.74,51.88,51.74,51.88,66144.0,47.5065,47.635,47.5065,47.635,66144.0
2018-06-20 10:55:00,51.87,51.88,51.76,51.77,50860.0,47.6258,47.635,47.5248,47.534,50860.0
2018-06-20 11:00:00,51.78,51.79,51.69,51.69,36079.0,47.5432,47.5524,47.4606,47.4606,36079.0
2018-06-20 11:05:00,51.7,51.71,51.66,51.7,27746.0,47.4698,47.4789,47.433,47.4698,27746.0
2018-06-20 11:10:00,51.71,51.79,51.69,51.75,24510.0,47.4789,47.5524,47.4606,47.5157,24510.0
2018-06-20 11:15:00,51.76,51.8,51.71,51.76,21871.0,47.5248,47.5616,47.4789,47.5248,21871.0
2018-06-20 11:20:00,51.78,51.84,51.78,51.82,29293.0,47.5432,47.5983,47.5432,47.5799,29293.0
2018-06-20 11:25:00,51.83,51.9,51.8,51.88,52674.0,47.5891,47.6534,47.5616,47.635,52674.0
2018-06-20 11:30:00,51.87,51.91,51.83,51.91,86060.0,47.6258,47.6626,47.5891,47.6626,86060.0
2018-06-20 11:35:00,51.9,51.97,51.88,51.9,58198.0,47.6534,47.7177,47.635,47.6534,58198.0
2018-06-20 11:40:00,51.9,51.94,51.86,51.86,32205.0,47.6534,47.6901,47.6167,47.6167,32205.0
2018-06-20 11:45:00,51.86,51.95,51.86,51.89,31185.0,47.6167,47.6993,47.6167,47.6442,31185.0
2018-06-20 11:50:00,51.9,51.93,51.86,51.86,36051.0,47.6534,47.6809,47.6167,47.6167,36051.0
2018-06-20 11:55:00,51.85,51.92,51.85,51.91,27221.0,47.6075,47.6718,47.6075,47.6626,27221.0
2018-06-20 12:00:00,51.91,51.92,51.88,51.89,20289.0,47.6626,47.6718,47.635,47.6442,20289.0
2018-06-20 12:05:00,51.89,51.96,51.88,51.91,34821.0,47.6442,47.7085,47.635,47.6626,34821.0
2018-06-20 12:10:00,51.9,51.93,51.87,51.91,49354.0,47.6534,47.6809,47.6258,47.6626,49354.0
2018-06-20 12:15:00,51.91,51.94,51.88,51.93,33822.0,47.6626,47.6901,47.635,47.6809,33822.0
2018-06-20 12:20:00,51.92,51.93,51.82,51.86,51055.0,47.6718,47.6809,47.5799,47.6167,51055.0
2018-06-20 12:25:00,51.86,51.87,51.83,51.85,23570.0,47.6167,47.6258,47.5891,47.6075,23570.0
2018-06-20 12:30:00,51.85,51.89,51.84,51.89,47944.0,47.6075,47.6442,47.5983,47.6442,47944.0
2018-06-20 12:35:00,51.9,51.92,51.88,51.88,22981.0,47.6534,47.6718,47.635,47.635,22981.0
2018-06-20 12:40:00,51.87,51.92,51.87,51.91,15359.0,47.6258,47.6718,47.6258,47.6626,15359.0
2018-06-20 12:45:00,51.91,51.92,51.89,51.91,21573.0,47.6626,47.6718,47.6442,47.6626,21573.0
2018-06-20 12:50:00,51.91,51.92,51.89,51.91,27453.0,47.6626,47.6718,47.6442,47.6626,27453.0
2018-06-20 12:55:00,51.91,51.92,51.89,51.92,24187.0,47.6626,47.6718,47.6442,47.6718,24187.0
2018-06-20 13:00:00,51.92,51.92,51.87,51.89,28273.0,47.6718,47.6718,47.6258,47.6442,28273.0
2018-06-20 13:05:00,51.9,51.91,51.85,51.87,26386.0,47.6534,47.6626,47.6075,47.6258,26386.0
2018-06-20 13:10:00,51.86,51.91,51.85,51.87,31453.0,47.6167,47.6626,47.6075,47.6258,31453.0
2018-06-20 13:15:00,51.88,51.94,51.88,51.89,30731.0,47.635,47.6901,47.635,47.6442,30731.0
2018-06-20 13:20:00,51.9,51.93,51.89,51.91,20287.0,47.6534,47.6809,47.6442,47.6626,20287.0
2018-06-20 13:25:00,51.91,51.92,51.89,51.9,65746.0,47.6626,47.6718,47.6442,47.6534,65746.0
2018-06-20 13:30:00,51.9,51.93,51.88,51.92,59498.0,47.6534,47.6809,47.635,47.6718,59498.0
2018-06-20 13:35:00,51.91,51.93,51.9,51.91,25015.0,47.6626,47.6809,47.6534,47.6626,25015.0
2018-06-20 13:40:00,51.9,51.91,51.87,51.87,10844.0,47.6534,47.6626,47.6258,47.6258,10844.0
2018-06-20 13:45:00,51.88,51.88,51.83,51.84,43167.0,47.635,47.635,47.5891,47.5983,43167.0
2018-06-20 13:50:00,51.84,51.88,51.83,51.87,56615.0,47.5983,47.635,47.5891,47.6258,56615.0
2018-06-20 13:55:00,51.87,51.9,51.84,51.9,37966.0,47.6258,47.6534,47.5983,47.6534,37966.0
2018-06-20 14:00:00,51.9,51.91,51.9,51.91,24158.0,47.6534,47.6626,47.6534,47.6626,24158.0
2018-06-20 14:05:00,51.91,51.92,51.9,51.92,23901.0,47.6626,47.6718,47.6534,47.6718,23901.0
2018-06-20 14:10:00,51.92,51.95,51.91,51.95,30194.0,47.6718,47.6993,47.6626,47.6993,30194.0
2018-06-20 14:15:00,51.95,52.01,51.94,52.0,61284.0,47.6993,47.7544,47.6901,47.7452,61284.0
2018-06-20 14:20:00,52.0,52.03,51.95,51.98,41244.0,47.7452,47.7728,47.6993,47.7268,41244.0
2018-06-20 14:25:00,51.98,52.01,51.97,51.99,33459.0,47.7268,47.7544,47.7177,47.736,33459.0
2018-06-20 14:30:00,51.99,52.01,51.94,51.94,44599.0,47.736,47.7544,47.6901,47.6901,44599.0
2018-06-20 14:35:00,51.95,51.96,51.9,51.91,27768.0,47.6993,47.7085,47.6534,47.6626,27768.0
2018-06-20 14:40:00,51.91,51.94,51.9,51.9,21507.0,47.6626,47.6901,47.6534,47.6534,21507.0
2018-06-20 14:45:00,51.9,51.94,51.89,51.94,29971.0,47.6534,47.6901,47.6442,47.6901,29971.0
2018-06-20 14:50:00,51.93,51.96,51.92,51.96,23107.0,47.6809,47.7085,47.6718,47.7085,23107.0
2018-06-20 14:55:00,51.96,51.96,51.88,51.9,65219.0,47.7085,47.7085,47.635,47.6534,65219.0
2018-06-20 15:00:00,51.91,51.92,51.85,51.9,49604.0,47.6626,47.6718,47.6075,47.6534,49604.0
2018-06-20 15:05:00,51.9,51.91,51.87,51.91,42162.0,47.6534,47.6626,47.6258,47.6626,42162.0
2018-06-20 15:10:00,51.91,51.96,51.91,51.94,49717.0,47.6626,47.7085,47.6626,47.6901,49717.0
2018-06-20 15:15:00,51.95,51.96,51.93,51.94,18525.0,47.6993,47.7085,47.6809,47.6901,18525.0
2018-06-20 15:20:00,51.94,51.96,51.93,51.95,52532.0,47.6901,47.7085,47.6809,47.6993,52532.0
2018-06-20 15:25:00,51.95,51.97,51.94,51.95,36067.0,47.6993,47.7177,47.6901,47.6993,36067.0
2018-06-20 15:30:00,51.95,51.97,51.93,51.94,67083.0,47.6993,47.7177,47.6809,47.6901,67083.0
2018-06-20 15:35:00,51.95,51.96,51.94,51.96,44633.0,47.6993,47.7085,47.6901,47.7085,44633.0
2018-06-20 15:40:00,51.96,51.96,51.92,51.94,81071.0,47.7085,47.7085,47.6718,47.6901,81071.0
2018-06-20 15:45:00,51.94,51.96,51.93,51.96,96887.0,47.6901,47.7085,47.6809,47.7085,96887.0
2018-06-20 15:50:00,51.95,51.96,51.91,51.95,213291.0,47.6993,47.7085,47.6626,47.6993,213291.0
2018-06-20 15:55:00,51.95,52.01,51.93,51.99,479638.0,47.6993,47.7544,47.6809,47.736,479638.0
2018-06-21 09:30:00,52.02,52.07,51.83,51.87,89534.0,47.7636,47.8095,47.5891,47.6258,89534.0
2018-06-21 09:35:00,51.87,52.0,51.86,51.95,51572.0,47.6258,47.7452,47.6167,47.6993,51572.0
2018-06-21 09:40:00,51.95,52.21,51.92,52.2,135814.0,47.6993,47.938,47.6718,47.9288,135814.0
2018-06-21 09:45:00,52.2,52.96,52.19,52.91,555146.0,47.9288,48.6267,47.9197,48.5807,555146.0
2018-06-21 09:50:00,52.93,52.93,52.52,52.63,168676.0,48.5991,48.5991,48.2227,48.3237,168676.0
2018-06-21 09:55:00,52.66,52.77,52.5,52.77,68732.0,48.3512,48.4522,48.2043,48.4522,68732.0
2018-06-21 10:00:00,52.75,52.82,52.56,52.61,198517.0,48.4338,48.4981,48.2594,48.3053,198517.0
2018-06-21 10:05:00,52.62,52.62,52.47,52.56,127387.0,48.3145,48.3145,48.1767,48.2594,127387.0
2018-06-21 10:10:00,52.57,52.59,52.41,52.45,94670.0,48.2686,48.2869,48.1217,48.1584,94670.0
2018-06-21 10:15:00,52.46,52.48,52.31,52.31,100139.0,48.1676,48.1859,48.0298,48.0298,100139.0
2018-06-21 10:20:00,52.29,52.31,52.09,52.18,85796.0,48.0115,48.0298,47.8278,47.9105,85796.0
2018-06-21 10:25:00,52.17,52.2,52.13,52.2,35069.0,47.9013,47.9288,47.8646,47.9288,35069.0
2018-06-21 10:30:00,52.21,52.28,52.19,52.26,44560.0,47.938,48.0023,47.9197,47.9839,44560.0
2018-06-21 10:35:00,52.25,52.43,52.25,52.39,80565.0,47.9748,48.14,47.9748,48.1033,80565.0
2018-06-21 10:40:00,52.41,52.42,52.3,52.42,34542.0,48.1217,48.1308,48.0207,48.1308,34542.0
2018-06-21 10:45:00,52.44,52.46,52.38,52.46,44705.0,48.1492,48.1676,48.0941,48.1676,44705.0
2018-06-21 10:50:00,52.46,52.52,52.43,52.5,53330.0,48.1676,48.2227,48.14,48.2043,53330.0
2018-06-21 10:55:00,52.5,52.56,52.49,52.55,48463.0,48.2043,48.2594,48.1951,48.2502,48463.0
2018-06-21 11:00:00,52.55,52.68,52.53,52.67,51978.0,48.2502,48.3696,48.2318,48.3604,51978.0
2018-06-21 11:05:00,52.67,52.68,52.53,52.54,71200.0,48.3604,48.3696,48.2318,48.241,71200.0
2018-06-21 11:10:00,52.54,52.65,52.52,52.65,33027.0,48.241,48.342,48.2227,48.342,33027.0
2018-06-21 11:15:00,52.64,52.74,52.63,52.72,30785.0,48.3328,48.4247,48.3237,48.4063,30785.0
2018-06-21 11:20:00,52.72,52.76,52.68,52.72,35316.0,48.4063,48.443,48.3696,48.4063,35316.0
2018-06-21 11:25:00,52.72,52.74,52.59,52.61,71205.0,48.4063,48.4247,48.2869,48.3053,71205.0
2018-06-21 11:30:00,52.61,52.7,52.6,52.66,35608.0,48.3053,48.3879,48.2961,48.3512,35608.0
2018-06-21 11:35:00,52.67,52.79,52.6,52.77,111374.0,48.3604,48.4706,48.2961,48.4522,111374.0
2018-06-21 11:40:00,52.78,52.91,52.77,52.91,100653.0,48.4614,48.5807,48.4522,48.5807,100653.0
2018-06-21 11:45:00,52.91,52.99,52.88,52.97,126398.0,48.5807,48.6542,48.5532,48.6358,126398.0
2018-06-21 11:50:00,52.97,52.98,52.78,52.79,118156.0,48.6358,48.645,48.4614,48.4706,118156.0
2018-06-21 11:55:00,52.79,53.0,52.76,52.99,93755.0,48.4706,48.6634,48.443,48.6542,93755.0
2018-06-21 12:00:00,52.99,53.03,52.97,53.0,134510.0,48.6542,48.6909,48.6358,48.6634,134510.0
2018-06-21 12:05:00,53.0,53.01,52.79,52.88,122662.0,48.6634,48.6726,48.4706,48.5532,122662.0
2018-06-21 12:10:00,52.88,52.91,52.84,52.91,60617.0,48.5532,48.5807,48.5165,48.5807,60617.0
2018-06-21 12:15:00,52.91,52.94,52.88,52.94,42582.0,48.5807,48.6083,48.5532,48.6083,42582.0
2018-06-21 12:20:00,52.94,53.02,52.93,52.97,82036.0,48.6083,48.6817,48.5991,48.6358,82036.0
2018-06-21 12:25:00,52.97,53.04,52.94,53.01,115343.0,48.6358,48.7001,48.6083,48.6726,115343.0
2018-06-21 12:30:00,53.01,53.04,52.99,53.01,24389.0,48.6726,48.7001,48.6542,48.6726,24389.0
2018-06-21 12:35:00,53.02,53.05,52.99,53.0,32088.0,48.6817,48.7093,48.6542,48.6634,32088.0
2018-06-21 12:40:00,53.0,53.1,52.99,53.1,50064.0,48.6634,48.7552,48.6542,48.7552,50064.0
2018-06-21 12:45:00,53.1,53.18,53.1,53.17,40341.0,48.7552,48.8287,48.7552,48.8195,40341.0
2018-06-21 12:50:00,53.16,53.17,53.05,53.07,39388.0,48.8103,48.8195,48.7093,48.7277,39388.0
2018-06-21 12:55:00,53.06,53.1,53.02,53.04,31668.0,48.7185,48.7552,48.6817,48.7001,31668.0
2018-06-21 13:00:00,53.04,53.04,52.94,52.99,61781.0,48.7001,48.7001,48.6083,48.6542,61781.0
2018-06-21 13:05:00,53.0,53.02,52.97,53.0,52295.0,48.6634,48.6817,48.6358,48.6634,52295.0
2018-06-21 13:10:00,53.0,53.02,52.99,53.01,18955.0,48.6634,48.6817,48.6542,48.6726,18955.0
2018-06-21 13:15:00,53.0,53.03,52.95,52.97,19788.0,48.6634,48.6909,48.6175,48.6358,19788.0
2018-06-21 13:20:00,52.96,53.02,52.96,53.01,21281.0,48.6267,48.6817,48.6267,48.6726,21281.0
2018-06-21 13:25:00,53.01,53.02,52.98,53.01,24047.0,48.6726,48.6817,48.645,48.6726,24047.0
2018-06-21 13:30:00,53.01,53.01,52.96,53.0,75910.0,48.6726,48.6726,48.6267,48.6634,75910.0
2018-06-21 13:35:00,53.01,53.02,52.94,53.01,68176.0,48.6726,48.6817,48.6083,48.6726,68176.0
2018-06-21 13:40:00,53.0,53.07,53.0,53.06,38408.0,48.6634,48.7277,48.6634,48.7185,38408.0
2018-06-21 13:45:00,53.06,53.13,53.06,53.13,61810.0,48.7185,48.7827,48.7185,48.7827,61810.0
2018-06-21 13:50:00,53.13,53.17,53.11,53.16,52553.0,48.7827,48.8195,48.7644,48.8103,52553.0
2018-06-21 13:55:00,53.16,53.18,53.15,53.16,58225.0,48.8103,48.8287,48.8011,48.8103,58225.0
2018-06-21 14:00:00,53.15,53.17,53.14,53.15,26771.0,48.8011,48.8195,48.7919,48.8011,26771.0
2018-06-21 14:05:00,53.15,53.15,53.12,53.13,46864.0,48.8011,48.8011,48.7736,48.7827,46864.0
2018-06-21 14:10:00,53.13,53.15,53.12,53.14,27616.0,48.7827,48.8011,48.7736,48.7919,27616.0
2018-06-21 14:15:00,53.14,53.16,53.1,53.15,71980.0,48.7919,48.8103,48.7552,48.8011,71980.0
2018-06-21 14:20:00,53.15,53.16,53.11,53.16,92084.0,48.8011,48.8103,48.7644,48.8103,92084.0
2018-06-21 14:25:00,53.16,53.16,53.14,53.16,20258.0,48.8103,48.8103,48.7919,48.8103,20258.0
2018-06-21 14:30:00,53.16,53.17,53.14,53.15,40242.0,48.8103,48.8195,48.7919,48.8011,40242.0
2018-06-21 14:35:00,53.15,53.16,53.07,53.07,119835.0,48.8011,48.8103,48.7277,48.7277,119835.0
2018-06-21 14:40:00,53.08,53.09,52.99,53.0,34387.0,48.7368,48.746,48.6542,48.6634,34387.0
2018-06-21 14:45:00,52.99,53.01,52.93,53.0,59712.0,48.6542,48.6726,48.5991,48.6634,59712.0
2018-06-21 14:50:00,53.01,53.03,52.99,53.0,36310.0,48.6726,48.6909,48.6542,48.6634,36310.0
2018-06-21 14:55:00,53.0,53.02,52.98,53.0,45933.0,48.6634,48.6817,48.645,48.6634,45933.0
2018-06-21 15:00:00,53.0,53.01,52.96,52.97,81636.0,48.6634,48.6726,48.6267,48.6358,81636.0
2018-06-21 15:05:00,52.95,53.0,52.83,52.98,143599.0,48.6175,48.6634,48.5073,48.645,143599.0
2018-06-21 15:10:00,52.98,53.0,52.96,52.99,70023.0,48.645,48.6634,48.6267,48.6542,70023.0
2018-06-21 15:15:00,53.0,53.03,52.92,53.0,157661.0,48.6634,48.6909,48.5899,48.6634,157661.0
2018-06-21 15:20:00,52.99,53.05,52.96,53.04,210979.0,48.6542,48.7093,48.6267,48.7001,210979.0
2018-06-21 15:25:00,53.04,53.13,53.02,53.1,110955.0,48.7001,48.7827,48.6817,48.7552,110955.0
2018-06-21 15:30:00,53.1,53.11,52.99,53.0,93675.0,48.7552,48.7644,48.6542,48.6634,93675.0
2018-06-21 15:35:00,53.0,53.06,52.99,53.05,111938.0,48.6634,48.7185,48.6542,48.7093,111938.0
2018-06-21 15:40:00,53.05,53.06,53.04,53.05,221637.0,48.7093,48.7185,48.7001,48.7093,221637.0
2018-06-21 15:45:00,53.04,53.07,53.03,53.07,166107.0,48.7001,48.7277,48.6909,48.7277,166107.0
2018-06-21 15:50:00,53.06,53.17,53.06,53.15,199795.0,48.7185,48.8195,48.7185,48.8011,199795.0
2018-06-21 15:55:00,53.15,53.24,53.1,53.15,733810.0,48.8011,48.8837,48.7552,48.8011,733810.0
2018-06-22 09:30:00,52.86,53.28,52.82,53.19,145297.0,48.5348,48.9205,48.4981,48.8378,145297.0
2018-06-22 09:35:00,53.17,53.38,53.1,53.29,84804.0,48.8195,49.0123,48.7552,48.9297,84804.0
2018-06-22 09:40:00,53.31,53.54,53.2,53.22,132976.0,48.948,49.1592,48.847,48.8654,132976.0
2018-06-22 09:45:00,53.22,53.25,52.98,53.06,129004.0,48.8654,48.8929,48.645,48.7185,129004.0
2018-06-22 09:50:00,53.06,53.07,52.88,52.88,73252.0,48.7185,48.7277,48.5532,48.5532,73252.0
2018-06-22 09:55:00,52.87,52.93,52.74,52.76,92941.0,48.544,48.5991,48.4247,48.443,92941.0
2018-06-22 10:00:00,52.76,52.86,52.65,52.78,91225.0,48.443,48.5348,48.342,48.4614,91225.0
2018-06-22 10:05:00,52.78,52.84,52.72,52.8,65755.0,48.4614,48.5165,48.4063,48.4797,65755.0
2018-06-22 10:10:00,52.8,52.83,52.75,52.79,37209.0,48.4797,48.5073,48.4338,48.4706,37209.0
2018-06-22 10:15:00,52.79,52.85,52.68,52.68,64961.0,48.4706,48.5257,48.3696,48.3696,64961.0
2018-06-22 10:20:00,52.68,52.7,52.64,52.65,49047.0,48.3696,48.3879,48.3328,48.342,49047.0
2018-06-22 10:25:00,52.65,52.66,52.51,52.52,67013.0,48.342,48.3512,48.2135,48.2227,67013.0
2018-06-22 10:30:00,52.52,52.52,52.39,52.47,71277.0,48.2227,48.2227,48.1033,48.1767,71277.0
2018-06-22 10:35:00,52.47,52.51,52.27,52.29,76934.0,48.1767,48.2135,47.9931,48.0115,76934.0
2018-06-22 10:40:00,52.27,52.32,52.18,52.23,78326.0,47.9931,48.039,47.9105,47.9564,78326.0
2018-06-22 10:45:00,52.24,52.24,52.16,52.16,78441.0,47.9656,47.9656,47.8921,47.8921,78441.0
2018-06-22 10:50:00,52.17,52.31,52.16,52.25,83384.0,47.9013,48.0298,47.8921,47.9748,83384.0
2018-06-22 10:55:00,52.26,52.37,52.21,52.31,67245.0,47.9839,48.0849,47.938,48.0298,67245.0
2018-06-22 11:00:00,52.31,52.38,52.18,52.25,80868.0,48.0298,48.0941,47.9105,47.9748,80868.0
2018-06-22 11:05:00,52.24,52.27,52.19,52.2,38822.0,47.9656,47.9931,47.9197,47.9288,38822.0
2018-06-22 11:10:00,52.21,52.32,52.2,52.3,59014.0,47.938,48.039,47.9288,48.0207,59014.0
2018-06-22 11:15:00,52.3,52.31,52.13,52.13,60306.0,48.0207,48.0298,47.8646,47.8646,60306.0
2018-06-22 11:20:00,52.13,52.45,52.13,52.3,223693.0,47.8646,48.1584,47.8646,48.0207,223693.0
2018-06-22 11:25:00,52.31,52.58,52.29,52.57,134098.0,48.0298,48.2777,48.0115,48.2686,134098.0
2018-06-22 11:30:00,52.56,52.63,52.53,52.58,155694.0,48.2594,48.3237,48.2318,48.2777,155694.0
2018-06-22 11:35:00,52.58,52.66,52.56,52.62,92287.0,48.2777,48.3512,48.2594,48.3145,92287.0
2018-06-22 11:40:00,52.62,52.67,52.6,52.64,89469.0,48.3145,48.3604,48.2961,48.3328,89469.0
2018-06-22 11:45:00,52.64,52.67,52.47,52.47,81494.0,48.3328,48.3604,48.1767,48.1767,81494.0
2018-06-22 11:50:00,52.48,52.51,52.42,52.44,63578.0,48.1859,48.2135,48.1308,48.1492,63578.0
2018-06-22 11:55:00,52.45,52.46,52.3,52.3,48834.0,48.1584,48.1676,48.0207,48.0207,48834.0
2018-06-22 12:00:00,52.3,52.4,52.27,52.38,51234.0,48.0207,48.1125,47.9931,48.0941,51234.0
2018-06-22 12:05:00,52.38,52.41,52.3,52.34,68055.0,48.0941,48.1217,48.0207,48.0574,68055.0
2018-06-22 12:10:00,52.33,52.37,52.3,52.31,53521.0,48.0482,48.0849,48.0207,48.0298,53521.0
2018-06-22 12:15:00,52.31,52.31,52.21,52.22,63986.0,48.0298,48.0298,47.938,47.9472,63986.0
2018-06-22 12:20:00,52.22,52.22,52.16,52.21,75626.0,47.9472,47.9472,47.8921,47.938,75626.0
2018-06-22 12:25:00,52.21,52.25,52.14,52.22,77299.0,47.938,47.9748,47.8738,47.9472,77299.0
2018-06-22 12:30:00,52.22,52.22,52.2,52.2,57539.0,47.9472,47.9472,47.9288,47.9288,57539.0
2018-06-22 12:35:00,52.2,52.22,52.2,52.2,29037.0,47.9288,47.9472,47.9288,47.9288,29037.0
2018-06-22 12:40:00,52.2,52.22,52.2,52.2,76900.0,47.9288,47.9472,47.9288,47.9288,76900.0
2018-06-22 12:45:00,52.21,52.22,52.2,52.21,32028.0,47.938,47.9472,47.9288,47.938,32028.0
2018-06-22 12:50:00,52.21,52.22,52.2,52.2,77308.0,47.938,47.9472,47.9288,47.9288,77308.0
2018-06-22 12:55:00,52.2,52.21,52.2,52.21,56317.0,47.9288,47.938,47.9288,47.938,56317.0
2018-06-22 13:00:00,52.21,52.21,52.02,52.03,101198.0,47.938,47.938,47.7636,47.7728,101198.0
2018-06-22 13:05:00,52.04,52.06,52.01,52.03,65755.0,47.7819,47.8003,47.7544,47.7728,65755.0
2018-06-22 13:10:00,52.03,52.03,51.99,52.0,74087.0,47.7728,47.7728,47.736,47.7452,74087.0
2018-06-22 13:15:00,52.01,52.08,51.99,52.04,46165.0,47.7544,47.8187,47.736,47.7819,46165.0
2018-06-22 13:20:00,52.03,52.09,52.03,52.03,36960.0,47.7728,47.8278,47.7728,47.7728,36960.0
2018-06-22 13:25:00,52.03,52.13,51.99,52.13,65860.0,47.7728,47.8646,47.736,47.8646,65860.0
2018-06-22 13:30:00,52.12,52.18,52.1,52.17,70221.0,47.8554,47.9105,47.837,47.9013,70221.0
2018-06-22 13:35:00,52.17,52.17,52.07,52.12,56802.0,47.9013,47.9013,47.8095,47.8554,56802.0
2018-06-22 13:40:00,52.12,52.18,52.11,52.13,39665.0,47.8554,47.9105,47.8462,47.8646,39665.0
2018-06-22 13:45:00,52.13,52.15,52.07,52.07,55433.0,47.8646,47.8829,47.8095,47.8095,55433.0
2018-06-22 13:50:00,52.07,52.08,52.02,52.02,32322.0,47.8095,47.8187,47.7636,47.7636,32322.0
2018-06-22 13:55:00,52.02,52.04,52.01,52.02,32602.0,47.7636,47.7819,47.7544,47.7636,32602.0
2018-06-22 14:00:00,52.01,52.06,51.99,52.06,48587.0,47.7544,47.8003,47.736,47.8003,48587.0
2018-06-22 14:05:00,52.06,52.07,51.97,51.97,45332.0,47.8003,47.8095,47.7177,47.7177,45332.0
2018-06-22 14:10:00,51.98,51.98,51.93,51.95,47628.0,47.7268,47.7268,47.6809,47.6993,47628.0
2018-06-22 14:15:00,51.95,52.01,51.93,51.98,45241.0,47.6993,47.7544,47.6809,47.7268,45241.0
2018-06-22 14:20:00,51.97,51.99,51.88,51.91,34236.0,47.7177,47.736,47.635,47.6626,34236.0
2018-06-22 14:25:00,51.91,51.94,51.89,51.91,37885.0,47.6626,47.6901,47.6442,47.6626,37885.0
2018-06-22 14:30:00,51.9,52.07,51.9,52.0,89578.0,47.6534,47.8095,47.6534,47.7452,89578.0
2018-06-22 14:35:00,52.01,52.09,52.0,52.08,45845.0,47.7544,47.8278,47.7452,47.8187,45845.0
2018-06-22 14:40:00,52.08,52.15,52.08,52.12,51719.0,47.8187,47.8829,47.8187,47.8554,51719.0
2018-06-22 14:45:00,52.12,52.15,52.1,52.14,39102.0,47.8554,47.8829,47.837,47.8738,39102.0
2018-06-22 14:50:00,52.13,52.14,52.12,52.14,30689.0,47.8646,47.8738,47.8554,47.8738,30689.0
2018-06-22 14:55:00,52.14,52.15,52.1,52.13,38696.0,47.8738,47.8829,47.837,47.8646,38696.0
2018-06-22 15:00:00,52.13,52.14,52.1,52.12,70842.0,47.8646,47.8738,47.837,47.8554,70842.0
2018-06-22 15:05:00,52.12,52.14,52.1,52.11,94086.0,47.8554,47.8738,47.837,47.8462,94086.0
2018-06-22 15:10:00,52.11,52.14,52.1,52.12,44990.0,47.8462,47.8738,47.837,47.8554,44990.0
2018-06-22 15:15:00,52.12,52.13,52.07,52.09,45922.0,47.8554,47.8646,47.8095,47.8278,45922.0
2018-06-22 15:20:00,52.09,52.09,52.01,52.05,66778.0,47.8278,47.8278,47.7544,47.7911,66778.0
2018-06-22 15:25:00,52.05,52.06,51.97,51.98,54716.0,47.7911,47.8003,47.7177,47.7268,54716.0
2018-06-22 15:30:00,51.98,52.09,51.97,52.09,91966.0,47.7268,47.8278,47.7177,47.8278,91966.0
2018-06-22 15:35:00,52.09,52.15,52.08,52.12,109091.0,47.8278,47.8829,47.8187,47.8554,109091.0
2018-06-22 15:40:00,52.12,52.17,52.11,52.16,134840.0,47.8554,47.9013,47.8462,47.8921,134840.0
2018-06-22 15:45:00,52.15,52.16,52.05,52.05,211439.0,47.8829,47.8921,47.7911,47.7911,211439.0
2018-06-22 15:50:00,52.05,52.07,52.02,52.05,256897.0,47.7911,47.8095,47.7636,47.7911,256897.0
2018-06-22 15:55:00,52.05,52.06,51.88,51.91,739346.0,47.7911,47.8003,47.635,47.6626,739346.0
2018-06-25 09:30:00,51.61,51.83,51.57,51.81,145497.0,47.3871,47.5891,47.3504,47.5708,145497.0
2018-06-25 09:35:00,51.79,51.86,51.68,51.69,44067.0,47.5524,47.6167,47.4514,47.4606,44067.0
2018-06-25 09:40:00,51.68,51.71,51.52,51.53,47361.0,47.4514,47.4789,47.3045,47.3137,47361.0
2018-06-25 09:45:00,51.54,51.58,51.37,51.42,52981.0,47.3228,47.3596,47.1668,47.2127,52981.0
2018-06-25 09:50:00,51.42,51.47,51.31,51.47,67635.0,47.2127,47.2586,47.1117,47.2586,67635.0
2018-06-25 09:55:00,51.47,51.47,51.33,51.35,43163.0,47.2586,47.2586,47.13,47.1484,43163.0
2018-06-25 10:00:00,51.37,51.38,51.29,51.31,85540.0,47.1668,47.1759,47.0933,47.1117,85540.0
2018-06-25 10:05:00,51.31,51.45,51.28,51.42,60706.0,47.1117,47.2402,47.0841,47.2127,60706.0
2018-06-25 10:10:00,51.42,51.52,51.4,51.4,73890.0,47.2127,47.3045,47.1943,47.1943,73890.0
2018-06-25 10:15:00,51.4,51.44,51.35,51.39,44717.0,47.1943,47.231,47.1484,47.1851,44717.0
2018-06-25 10:20:00,51.39,51.43,51.28,51.41,29292.0,47.1851,47.2218,47.0841,47.2035,29292.0
2018-06-25 10:25:00,51.41,51.47,51.37,51.46,57951.0,47.2035,47.2586,47.1668,47.2494,57951.0
2018-06-25 10:30:00,51.45,51.51,51.42,51.51,29764.0,47.2402,47.2953,47.2127,47.2953,29764.0
2018-06-25 10:35:00,51.51,51.51,51.41,51.46,43821.0,47.2953,47.2953,47.2035,47.2494,43821.0
2018-06-25 10:40:00,51.45,51.55,51.44,51.52,39207.0,47.2402,47.332,47.231,47.3045,39207.0
2018-06-25 10:45:00,51.53,51.54,51.4,51.43,49681.0,47.3137,47.3228,47.1943,47.2218,49681.0
2018-06-25 10:50:00,51.45,51.5,51.39,51.43,50539.0,47.2402,47.2861,47.1851,47.2218,50539.0
2018-06-25 10:55:00,51.43,51.43,51.35,51.35,27902.0,47.2218,47.2218,47.1484,47.1484,27902.0
2018-06-25 11:00:00,51.35,51.41,51.31,51.32,33672.0,47.1484,47.2035,47.1117,47.1208,33672.0
2018-06-25 11:05:00,51.32,51.35,51.26,51.3,36107.0,47.1208,47.1484,47.0658,47.1025,36107.0
2018-06-25 11:10:00,51.3,51.34,51.26,51.29,35740.0,47.1025,47.1392,47.0658,47.0933,35740.0
2018-06-25 11:15:00,51.29,51.31,51.17,51.18,61553.0,47.0933,47.1117,46.9831,46.9923,61553.0
2018-06-25 11:20:00,51.18,51.2,51.02,51.06,84683.0,46.9923,47.0107,46.8454,46.8821,84683.0
2018-06-25 11:25:00,51.06,51.12,51.04,51.04,37545.0,46.8821,46.9372,46.8638,46.8638,37545.0
2018-06-25 11:30:00,51.05,51.14,51.04,51.12,39683.0,46.8729,46.9556,46.8638,46.9372,39683.0
2018-06-25 11:35:00,51.12,51.18,51.08,51.11,41248.0,46.9372,46.9923,46.9005,46.928,41248.0
2018-06-25 11:40:00,51.12,51.2,51.09,51.19,27005.0,46.9372,47.0107,46.9097,47.0015,27005.0
2018-06-25 11:45:00,51.18,51.3,51.17,51.3,38381.0,46.9923,47.1025,46.9831,47.1025,38381.0
2018-06-25 11:50:00,51.29,51.33,51.24,51.29,36255.0,47.0933,47.13,47.0474,47.0933,36255.0
2018-06-25 11:55:00,51.3,51.39,51.29,51.33,38103.0,47.1025,47.1851,47.0933,47.13,38103.0
2018-06-25 12:00:00,51.32,51.34,51.19,51.2,37012.0,47.1208,47.1392,47.0015,47.0107,37012.0
2018-06-25 12:05:00,51.21,51.21,51.06,51.08,40870.0,47.0198,47.0198,46.8821,46.9005,40870.0
2018-06-25 12:10:00,51.08,51.08,50.94,51.01,106478.0,46.9005,46.9005,46.7719,46.8362,106478.0
2018-06-25 12:15:00,51.01,51.11,50.99,51.04,37566.0,46.8362,46.928,46.8178,46.8638,37566.0
2018-06-25 12:20:00,51.04,51.2,51.03,51.2,38837.0,46.8638,47.0107,46.8546,47.0107,38837.0
2018-06-25 12:25:00,51.18,51.23,51.16,51.2,30706.0,46.9923,47.0382,46.9739,47.0107,30706.0
2018-06-25 12:30:00,51.18,51.31,51.17,51.31,19493.0,46.9923,47.1117,46.9831,47.1117,19493.0
2018-06-25 12:35:00,51.31,51.31,51.18,51.2,29128.0,47.1117,47.1117,46.9923,47.0107,29128.0
2018-06-25 12:40:00,51.2,51.26,51.17,51.25,26410.0,47.0107,47.0658,46.9831,47.0566,26410.0
2018-06-25 12:45:00,51.25,51.28,51.19,51.24,28751.0,47.0566,47.0841,47.0015,47.0474,28751.0
2018-06-25 12:50:00,51.26,51.38,51.22,51.34,26580.0,47.0658,47.1759,47.029,47.1392,26580.0
2018-06-25 12:55:00,51.34,51.39,51.3,51.36,23695.0,47.1392,47.1851,47.1025,47.1576,23695.0
2018-06-25 13:00:00,51.36,51.37,51.24,51.27,22631.0,47.1576,47.1668,47.0474,47.0749,22631.0
2018-06-25 13:05:00,51.27,51.31,51.26,51.29,15070.0,47.0749,47.1117,47.0658,47.0933,15070.0
2018-06-25 13:10:00,51.28,51.3,51.23,51.25,31723.0,47.0841,47.1025,47.0382,47.0566,31723.0
2018-06-25 13:15:00,51.25,51.3,51.2,51.25,18532.0,47.0566,47.1025,47.0107,47.0566,18532.0
2018-06-25 13:20:00,51.24,51.31,51.2,51.2,38292.0,47.0474,47.1117,47.0107,47.0107,38292.0
2018-06-25 13:25:00,51.19,51.27,51.19,51.23,16671.0,47.0015,47.0749,47.0015,47.0382,16671.0
2018-06-25 13:30:00,51.23,51.32,51.21,51.29,11868.0,47.0382,47.1208,47.0198,47.0933,11868.0
2018-06-25 13:35:00,51.29,51.3,51.25,51.27,18412.0,47.0933,47.1025,47.0566,47.0749,18412.0
2018-06-25 13:40:00,51.27,51.37,51.25,51.36,29532.0,47.0749,47.1668,47.0566,47.1576,29532.0
2018-06-25 13:45:00,51.36,51.41,51.31,51.33,21257.0,47.1576,47.2035,47.1117,47.13,21257.0
2018-06-25 13:50:00,51.33,51.35,51.28,51.29,17558.0,47.13,47.1484,47.0841,47.0933,17558.0
2018-06-25 13:55:00,51.29,51.34,51.27,51.3,18126.0,47.0933,47.1392,47.0749,47.1025,18126.0
2018-06-25 14:00:00,51.3,51.33,51.28,51.3,20635.0,47.1025,47.13,47.0841,47.1025,20635.0
2018-06-25 14:05:00,51.29,51.34,51.27,51.3,20369.0,47.0933,47.1392,47.0749,47.1025,20369.0
2018-06-25 14:10:00,51.3,51.33,51.27,51.29,33319.0,47.1025,47.13,47.0749,47.0933,33319.0
2018-06-25 14:15:00,51.29,51.31,51.27,51.28,52498.0,47.0933,47.1117,47.0749,47.0841,52498.0
2018-06-25 14:20:00,51.28,51.3,51.24,51.25,24019.0,47.0841,47.1025,47.0474,47.0566,24019.0
2018-06-25 14:25:00,51.25,51.26,51.21,51.25,26178.0,47.0566,47.0658,47.0198,47.0566,26178.0
2018-06-25 14:30:00,51.25,51.26,51.2,51.2,48889.0,47.0566,47.0658,47.0107,47.0107,48889.0
2018-06-25 14:35:00,51.21,51.21,51.05,51.07,61636.0,47.0198,47.0198,46.8729,46.8913,61636.0
2018-06-25 14:40:00,51.07,51.08,51.04,51.08,31952.0,46.8913,46.9005,46.8638,46.9005,31952.0
2018-06-25 14:45:00,51.08,51.08,51.0,51.02,27577.0,46.9005,46.9005,46.827,46.8454,27577.0
2018-06-25 14:50:00,51.02,51.03,50.92,50.93,38107.0,46.8454,46.8546,46.7536,46.7628,38107.0
2018-06-25 14:55:00,50.92,51.02,50.92,50.99,46698.0,46.7536,46.8454,46.7536,46.8178,46698.0
2018-06-25 15:00:00,50.99,51.05,50.98,51.04,27498.0,46.8178,46.8729,46.8087,46.8638,27498.0
2018-06-25 15:05:00,51.04,51.05,51.0,51.01,82649.0,46.8638,46.8729,46.827,46.8362,82649.0
2018-06-25 15:10:00,51.01,51.08,50.98,50.98,47259.0,46.8362,46.9005,46.8087,46.8087,47259.0
2018-06-25 15:15:00,50.98,51.11,50.98,51.1,36289.0,46.8087,46.928,46.8087,46.9188,36289.0
2018-06-25 15:20:00,51.11,51.12,51.08,51.11,38319.0,46.928,46.9372,46.9005,46.928,38319.0
2018-06-25 15:25:00,51.11,51.13,51.06,51.08,43619.0,46.928,46.9464,46.8821,46.9005,43619.0
2018-06-25 15:30:00,51.08,51.12,51.05,51.12,65059.0,46.9005,46.9372,46.8729,46.9372,65059.0
2018-06-25 15:35:00,51.12,51.29,51.1,51.27,79320.0,46.9372,47.0933,46.9188,47.0749,79320.0
2018-06-25 15:40:00,51.26,51.36,51.21,51.23,147788.0,47.0658,47.1576,47.0198,47.0382,147788.0
2018-06-25 15:45:00,51.23,51.23,51.12,51.18,134553.0,47.0382,47.0382,46.9372,46.9923,134553.0
2018-06-25 15:50:00,51.17,51.26,51.16,51.24,161494.0,46.9831,47.0658,46.9739,47.0474,161494.0
2018-06-25 15:55:00,51.24,51.36,51.22,51.26,462076.0,47.0474,47.1576,47.029,47.0658,462076.0
2018-06-26 09:30:00,51.59,51.59,51.3,51.3,66562.0,47.3688,47.3688,47.1025,47.1025,66562.0
2018-06-26 09:35:00,51.32,51.51,51.23,51.28,46721.0,47.1208,47.2953,47.0382,47.0841,46721.0
2018-06-26 09:40:00,51.27,51.35,51.18,51.19,31282.0,47.0749,47.1484,46.9923,47.0015,31282.0
2018-06-26 09:45:00,51.19,51.25,51.15,51.22,60406.0,47.0015,47.0566,46.9648,47.029,60406.0
2018-06-26 09:50:00,51.21,51.25,51.11,51.17,56573.0,47.0198,47.0566,46.928,46.9831,56573.0
2018-06-26 09:55:00,51.17,51.18,51.07,51.1,29096.0,46.9831,46.9923,46.8913,46.9188,29096.0
2018-06-26 10:00:00,51.13,51.23,51.1,51.13,39760.0,46.9464,47.0382,46.9188,46.9464,39760.0
2018-06-26 10:05:00,51.12,51.16,50.94,50.99,47123.0,46.9372,46.9739,46.7719,46.8178,47123.0
2018-06-26 10:10:00,50.99,51.06,50.95,51.05,56309.0,46.8178,46.8821,46.7811,46.8729,56309.0
2018-06-26 10:15:00,51.05,51.15,51.03,51.09,26981.0,46.8729,46.9648,46.8546,46.9097,26981.0
2018-06-26 10:20:00,51.1,51.13,51.04,51.08,19971.0,46.9188,46.9464,46.8638,46.9005,19971.0
2018-06-26 10:25:00,51.09,51.13,51.04,51.05,19444.0,46.9097,46.9464,46.8638,46.8729,19444.0
2018-06-26 10:30:00,51.04,51.19,51.02,51.16,25860.0,46.8638,47.0015,46.8454,46.9739,25860.0
2018-06-26 10:35:00,51.17,51.17,51.05,51.1,17861.0,46.9831,46.9831,46.8729,46.9188,17861.0
2018-06-26 10:40:00,51.11,51.13,51.04,51.1,20693.0,46.928,46.9464,46.8638,46.9188,20693.0
2018-06-26 10:45:00,51.1,51.1,50.98,51.08,35193.0,46.9188,46.9188,46.8087,46.9005,35193.0
2018-06-26 10:50:00,51.08,51.14,51.06,51.08,22567.0,46.9005,46.9556,46.8821,46.9005,22567.0
2018-06-26 10:55:00,51.06,51.09,51.03,51.07,28174.0,46.8821,46.9097,46.8546,46.8913,28174.0
2018-06-26 11:00:00,51.06,51.12,51.04,51.12,35187.0,46.8821,46.9372,46.8638,46.9372,35187.0
2018-06-26 11:05:00,51.12,51.17,51.1,51.15,22029.0,46.9372,46.9831,46.9188,46.9648,22029.0
2018-06-26 11:10:00,51.15,51.19,51.14,51.15,22000.0,46.9648,47.0015,46.9556,46.9648,22000.0
2018-06-26 11:15:00,51.15,51.16,51.1,51.11,29265.0,46.9648,46.9739,46.9188,46.928,29265.0
2018-06-26 11:20:00,51.11,51.18,51.1,51.17,28129.0,46.928,46.9923,46.9188,46.9831,28129.0
2018-06-26 11:25:00,51.18,51.23,51.17,51.19,20279.0,46.9923,47.0382,46.9831,47.0015,20279.0
2018-06-26 11:30:00,51.19,51.19,51.0,51.03,24349.0,47.0015,47.0015,46.827,46.8546,24349.0
2018-06-26 11:35:00,51.04,51.15,51.03,51.14,22575.0,46.8638,46.9648,46.8546,46.9556,22575.0
2018-06-26 11:40:00,51.15,51.2,51.1,51.1,41484.0,46.9648,47.0107,46.9188,46.9188,41484.0
2018-06-26 11:45:00,51.1,51.15,51.09,51.13,22802.0,46.9188,46.9648,46.9097,46.9464,22802.0
2018-06-26 11:50:00,51.12,51.19,51.1,51.14,27754.0,46.9372,47.0015,46.9188,46.9556,27754.0
2018-06-26 11:55:00,51.14,51.22,51.13,51.22,63879.0,46.9556,47.029,46.9464,47.029,63879.0
2018-06-26 12:00:00,51.22,51.27,51.21,51.26,25736.0,47.029,47.0749,47.0198,47.0658,25736.0
2018-06-26 12:05:00,51.26,51.35,51.26,51.34,21660.0,47.0658,47.1484,47.0658,47.1392,21660.0
2018-06-26 12:10:00,51.34,51.38,51.33,51.35,30432.0,47.1392,47.1759,47.13,47.1484,30432.0
2018-06-26 12:15:00,51.34,51.35,51.3,51.33,32483.0,47.1392,47.1484,47.1025,47.13,32483.0
2018-06-26 12:20:00,51.33,51.37,51.32,51.32,17794.0,47.13,47.1668,47.1208,47.1208,17794.0
2018-06-26 12:25:00,51.31,51.34,51.29,51.33,46151.0,47.1117,47.1392,47.0933,47.13,46151.0
2018-06-26 12:30:00,51.33,51.36,51.3,51.31,29109.0,47.13,47.1576,47.1025,47.1117,29109.0
2018-06-26 12:35:00,51.32,51.37,51.31,51.37,10964.0,47.1208,47.1668,47.1117,47.1668,10964.0
2018-06-26 12:40:00,51.37,51.44,51.37,51.4,39262.0,47.1668,47.231,47.1668,47.1943,39262.0
2018-06-26 12:45:00,51.4,51.41,51.38,51.4,11134.0,47.1943,47.2035,47.1759,47.1943,11134.0
2018-06-26 12:50:00,51.41,51.43,51.4,51.41,19784.0,47.2035,47.2218,47.1943,47.2035,19784.0
2018-06-26 12:55:00,51.41,51.41,51.34,51.39,43150.0,47.2035,47.2035,47.1392,47.1851,43150.0
2018-06-26 13:00:00,51.4,51.43,51.38,51.42,16219.0,47.1943,47.2218,47.1759,47.2127,16219.0
2018-06-26 13:05:00,51.42,51.47,51.41,51.45,16769.0,47.2127,47.2586,47.2035,47.2402,16769.0
2018-06-26 13:10:00,51.45,51.47,51.41,51.47,25527.0,47.2402,47.2586,47.2035,47.2586,25527.0
2018-06-26 13:15:00,51.46,51.52,51.43,51.51,43624.0,47.2494,47.3045,47.2218,47.2953,43624.0
2018-06-26 13:20:00,51.51,51.56,51.49,51.55,52456.0,47.2953,47.3412,47.2769,47.332,52456.0
2018-06-26 13:25:00,51.55,51.56,51.4,51.41,26947.0,47.332,47.3412,47.1943,47.2035,26947.0
2018-06-26 13:30:00,51.4,51.42,51.35,51.35,15438.0,47.1943,47.2127,47.1484,47.1484,15438.0
2018-06-26 13:35:00,51.36,51.39,51.31,51.39,14562.0,47.1576,47.1851,47.1117,47.1851,14562.0
2018-06-26 13:40:00,51.39,51.39,51.3,51.32,33462.0,47.1851,47.1851,47.1025,47.1208,33462.0
2018-06-26 13:45:00,51.31,51.37,51.31,51.36,10844.0,47.1117,47.1668,47.1117,47.1576,10844.0
2018-06-26 13:50:00,51.36,51.37,51.35,51.36,12153.0,47.1576,47.1668,47.1484,47.1576,12153.0
2018-06-26 13:55:00,51.36,51.39,51.35,51.38,19441.0,47.1576,47.1851,47.1484,47.1759,19441.0
2018-06-26 14:00:00,51.38,51.45,51.38,51.41,13210.0,47.1759,47.2402,47.1759,47.2035,13210.0
2018-06-26 14:05:00,51.41,51.43,51.38,51.39,9620.0,47.2035,47.2218,47.1759,47.1851,9620.0
2018-06-26 14:10:00,51.39,51.4,51.35,51.39,15939.0,47.1851,47.1943,47.1484,47.1851,15939.0
2018-06-26 14:15:00,51.4,51.42,51.4,51.41,7698.0,47.1943,47.2127,47.1943,47.2035,7698.0
2018-06-26 14:20:00,51.41,51.41,51.39,51.39,9605.0,47.2035,47.2035,47.1851,47.1851,9605.0
2018-06-26 14:25:00,51.39,51.39,51.32,51.34,13689.0,47.1851,47.1851,47.1208,47.1392,13689.0
2018-06-26 14:30:00,51.33,51.36,51.32,51.35,19122.0,47.13,47.1576,47.1208,47.1484,19122.0
2018-06-26 14:35:00,51.35,51.42,51.35,51.41,11882.0,47.1484,47.2127,47.1484,47.2035,11882.0
2018-06-26 14:40:00,51.42,51.45,51.41,51.42,19539.0,47.2127,47.2402,47.2035,47.2127,19539.0
2018-06-26 14:45:00,51.42,51.43,51.35,51.37,13063.0,47.2127,47.2218,47.1484,47.1668,13063.0
2018-06-26 14:50:00,51.36,51.37,51.33,51.34,15111.0,47.1576,47.1668,47.13,47.1392,15111.0
2018-06-26 14:55:00,51.34,51.35,51.26,51.28,19279.0,47.1392,47.1484,47.0658,47.0841,19279.0
2018-06-26 15:00:00,51.27,51.3,51.22,51.22,17638.0,47.0749,47.1025,47.029,47.029,17638.0
2018-06-26 15:05:00,51.23,51.27,51.2,51.23,23674.0,47.0382,47.0749,47.0107,47.0382,23674.0
2018-06-26 15:10:00,51.24,51.25,51.19,51.23,27283.0,47.0474,47.0566,47.0015,47.0382,27283.0
2018-06-26 15:15:00,51.23,51.23,51.17,51.19,17045.0,47.0382,47.0382,46.9831,47.0015,17045.0
2018-06-26 15:20:00,51.19,51.21,51.18,51.19,17808.0,47.0015,47.0198,46.9923,47.0015,17808.0
2018-06-26 15:25:00,51.19,51.22,51.17,51.17,26261.0,47.0015,47.029,46.9831,46.9831,26261.0
2018-06-26 15:30:00,51.17,51.26,51.15,51.24,37677.0,46.9831,47.0658,46.9648,47.0474,37677.0
2018-06-26 15:35:00,51.23,51.26,51.21,51.23,35051.0,47.0382,47.0658,47.0198,47.0382,35051.0
2018-06-26 15:40:00,51.23,51.24,51.18,51.18,29691.0,47.0382,47.0474,46.9923,46.9923,29691.0
2018-06-26 15:45:00,51.17,51.17,51.07,51.08,57012.0,46.9831,46.9831,46.8913,46.9005,57012.0
2018-06-26 15:50:00,51.09,51.16,51.04,51.16,100460.0,46.9097,46.9739,46.8638,46.9739,100460.0
2018-06-26 15:55:00,51.16,51.21,51.13,51.14,260134.0,46.9739,47.0198,46.9464,46.9556,260134.0
2018-06-27 09:30:00,51.21,51.23,50.8,50.88,112913.0,47.0198,47.0382,46.6434,46.7168,112913.0
2018-06-27 09:35:00,50.89,50.89,50.42,50.58,98298.0,46.726,46.726,46.2945,46.4414,98298.0
2018-06-27 09:40:00,50.58,50.73,50.56,50.7,117812.0,46.4414,46.5791,46.423,46.5516,117812.0
2018-06-27 09:45:00,50.7,50.88,50.7,50.82,57585.0,46.5516,46.7168,46.5516,46.6618,57585.0
2018-06-27 09:50:00,50.84,50.95,50.8,50.92,47536.0,46.6801,46.7811,46.6434,46.7536,47536.0
2018-06-27 09:55:00,50.93,51.0,50.89,50.92,42433.0,46.7628,46.827,46.726,46.7536,42433.0
2018-06-27 10:00:00,50.93,51.01,50.89,50.98,66278.0,46.7628,46.8362,46.726,46.8087,66278.0
2018-06-27 10:05:00,50.98,50.99,50.81,50.87,29071.0,46.8087,46.8178,46.6526,46.7077,29071.0
2018-06-27 10:10:00,50.88,50.95,50.83,50.88,25725.0,46.7168,46.7811,46.6709,46.7168,25725.0
2018-06-27 10:15:00,50.9,50.96,50.82,50.84,32656.0,46.7352,46.7903,46.6618,46.6801,32656.0
2018-06-27 10:20:00,50.84,51.02,50.83,50.9,28204.0,46.6801,46.8454,46.6709,46.7352,28204.0
2018-06-27 10:25:00,50.89,51.0,50.88,50.92,25777.0,46.726,46.827,46.7168,46.7536,25777.0
2018-06-27 10:30:00,50.92,50.95,50.77,50.77,26455.0,46.7536,46.7811,46.6158,46.6158,26455.0
2018-06-27 10:35:00,50.77,50.91,50.76,50.89,47549.0,46.6158,46.7444,46.6067,46.726,47549.0
2018-06-27 10:40:00,50.89,50.94,50.83,50.87,29956.0,46.726,46.7719,46.6709,46.7077,29956.0
2018-06-27 10:45:00,50.88,50.88,50.78,50.78,41853.0,46.7168,46.7168,46.625,46.625,41853.0
2018-06-27 10:50:00,50.78,50.81,50.73,50.77,36012.0,46.625,46.6526,46.5791,46.6158,36012.0
2018-06-27 10:55:00,50.77,50.81,50.73,50.74,17965.0,46.6158,46.6526,46.5791,46.5883,17965.0
2018-06-27 11:00:00,50.74,50.79,50.71,50.73,41286.0,46.5883,46.6342,46.5608,46.5791,41286.0
2018-06-27 11:05:00,50.73,50.73,50.61,50.61,144618.0,46.5791,46.5791,46.4689,46.4689,144618.0
2018-06-27 11:10:00,50.62,50.64,50.56,50.57,58652.0,46.4781,46.4965,46.423,46.4322,58652.0
2018-06-27 11:15:00,50.57,50.63,50.55,50.63,34371.0,46.4322,46.4873,46.4138,46.4873,34371.0
2018-06-27 11:20:00,50.63,50.68,50.55,50.56,27540.0,46.4873,46.5332,46.4138,46.423,27540.0
2018-06-27 11:25:00,50.55,50.57,50.42,50.43,66458.0,46.4138,46.4322,46.2945,46.3037,66458.0
2018-06-27 11:30:00,50.44,50.44,50.28,50.3,154386.0,46.3128,46.3128,46.1659,46.1843,154386.0
2018-06-27 11:35:00,50.3,50.39,50.3,50.34,85362.0,46.1843,46.2669,46.1843,46.221,85362.0
2018-06-27 11:40:00,50.33,50.46,50.32,50.43,79821.0,46.2119,46.3312,46.2027,46.3037,79821.0
2018-06-27 11:45:00,50.43,50.57,50.42,50.52,49525.0,46.3037,46.4322,46.2945,46.3863,49525.0
2018-06-27 11:50:00,50.52,50.52,50.42,50.45,30929.0,46.3863,46.3863,46.2945,46.322,30929.0
2018-06-27 11:55:00,50.45,50.5,50.44,50.48,32007.0,46.322,46.3679,46.3128,46.3496,32007.0
2018-06-27 12:00:00,50.48,50.52,50.45,50.46,32137.0,46.3496,46.3863,46.322,46.3312,32137.0
2018-06-27 12:05:00,50.46,50.48,50.41,50.41,31902.0,46.3312,46.3496,46.2853,46.2853,31902.0
2018-06-27 12:10:00,50.42,50.45,50.4,50.41,29107.0,46.2945,46.322,46.2761,46.2853,29107.0
2018-06-27 12:15:00,50.41,50.53,50.41,50.52,39960.0,46.2853,46.3955,46.2853,46.3863,39960.0
2018-06-27 12:20:00,50.52,50.54,50.43,50.46,21139.0,46.3863,46.4047,46.3037,46.3312,21139.0
2018-06-27 12:25:00,50.46,50.46,50.39,50.41,70417.0,46.3312,46.3312,46.2669,46.2853,70417.0
2018-06-27 12:30:00,50.4,50.44,50.38,50.43,36126.0,46.2761,46.3128,46.2578,46.3037,36126.0
2018-06-27 12:35:00,50.42,50.5,50.4,50.44,102717.0,46.2945,46.3679,46.2761,46.3128,102717.0
2018-06-27 12:40:00,50.45,50.45,50.39,50.4,49049.0,46.322,46.322,46.2669,46.2761,49049.0
2018-06-27 12:45:00,50.4,50.44,50.36,50.44,63144.0,46.2761,46.3128,46.2394,46.3128,63144.0
2018-06-27 12:50:00,50.45,50.48,50.37,50.37,66942.0,46.322,46.3496,46.2486,46.2486,66942.0
2018-06-27 12:55:00,50.38,50.4,50.36,50.38,36850.0,46.2578,46.2761,46.2394,46.2578,36850.0
2018-06-27 13:00:00,50.37,50.42,50.36,50.39,47155.0,46.2486,46.2945,46.2394,46.2669,47155.0
2018-06-27 13:05:00,50.39,50.42,50.35,50.36,25645.0,46.2669,46.2945,46.2302,46.2394,25645.0
2018-06-27 13:10:00,50.37,50.39,50.33,50.33,33144.0,46.2486,46.2669,46.2119,46.2119,33144.0
2018-06-27 13:15:00,50.33,50.34,50.18,50.2,80745.0,46.2119,46.221,46.0741,46.0925,80745.0
2018-06-27 13:20:00,50.19,50.29,50.19,50.28,36426.0,46.0833,46.1751,46.0833,46.1659,36426.0
2018-06-27 13:25:00,50.29,50.3,50.25,50.28,21511.0,46.1751,46.1843,46.1384,46.1659,21511.0
2018-06-27 13:30:00,50.28,50.39,50.26,50.39,108014.0,46.1659,46.2669,46.1476,46.2669,108014.0
2018-06-27 13:35:00,50.38,50.39,50.35,50.37,29259.0,46.2578,46.2669,46.2302,46.2486,29259.0
2018-06-27 13:40:00,50.36,50.44,50.35,50.44,28807.0,46.2394,46.3128,46.2302,46.3128,28807.0
2018-06-27 13:45:00,50.43,50.45,50.3,50.31,37252.0,46.3037,46.322,46.1843,46.1935,37252.0
2018-06-27 13:50:00,50.3,50.33,50.28,50.3,54777.0,46.1843,46.2119,46.1659,46.1843,54777.0
2018-06-27 13:55:00,50.29,50.36,50.28,50.36,38762.0,46.1751,46.2394,46.1659,46.2394,38762.0
2018-06-27 14:00:00,50.34,50.4,50.3,50.32,35476.0,46.221,46.2761,46.1843,46.2027,35476.0
2018-06-27 14:05:00,50.33,50.35,50.24,50.26,50677.0,46.2119,46.2302,46.1292,46.1476,50677.0
2018-06-27 14:10:00,50.26,50.34,50.25,50.3,63250.0,46.1476,46.221,46.1384,46.1843,63250.0
2018-06-27 14:15:00,50.29,50.37,50.28,50.32,39163.0,46.1751,46.2486,46.1659,46.2027,39163.0
2018-06-27 14:20:00,50.33,50.4,50.32,50.35,53655.0,46.2119,46.2761,46.2027,46.2302,53655.0
2018-06-27 14:25:00,50.36,50.39,50.31,50.36,39472.0,46.2394,46.2669,46.1935,46.2394,39472.0
2018-06-27 14:30:00,50.35,50.36,50.31,50.32,30108.0,46.2302,46.2394,46.1935,46.2027,30108.0
2018-06-27 14:35:00,50.33,50.43,50.33,50.43,36844.0,46.2119,46.3037,46.2119,46.3037,36844.0
2018-06-27 14:40:00,50.42,50.45,50.39,50.41,34010.0,46.2945,46.322,46.2669,46.2853,34010.0
2018-06-27 14:45:00,50.41,50.45,50.36,50.39,27012.0,46.2853,46.322,46.2394,46.2669,27012.0
2018-06-27 14:50:00,50.39,50.39,50.31,50.33,43818.0,46.2669,46.2669,46.1935,46.2119,43818.0
2018-06-27 14:55:00,50.32,50.37,50.29,50.31,70698.0,46.2027,46.2486,46.1751,46.1935,70698.0
2018-06-27 15:00:00,50.31,50.46,50.3,50.45,96959.0,46.1935,46.3312,46.1843,46.322,96959.0
2018-06-27 15:05:00,50.45,50.47,50.37,50.39,101119.0,46.322,46.3404,46.2486,46.2669,101119.0
2018-06-27 15:10:00,50.4,50.45,50.37,50.39,224881.0,46.2761,46.322,46.2486,46.2669,224881.0
2018-06-27 15:15:00,50.39,50.42,50.31,50.41,160065.0,46.2669,46.2945,46.1935,46.2853,160065.0
2018-06-27 15:20:00,50.4,50.48,50.35,50.47,116588.0,46.2761,46.3496,46.2302,46.3404,116588.0
2018-06-27 15:25:00,50.47,50.69,50.47,50.68,161221.0,46.3404,46.5424,46.3404,46.5332,161221.0
2018-06-27 15:30:00,50.66,50.67,50.47,50.48,65229.0,46.5148,46.524,46.3404,46.3496,65229.0
2018-06-27 15:35:00,50.48,50.51,50.4,50.5,88093.0,46.3496,46.3771,46.2761,46.3679,88093.0
2018-06-27 15:40:00,50.49,50.59,50.49,50.55,117081.0,46.3588,46.4506,46.3588,46.4138,117081.0
2018-06-27 15:45:00,50.54,50.55,50.45,50.53,154062.0,46.4047,46.4138,46.322,46.3955,154062.0
2018-06-27 15:50:00,50.53,50.56,50.46,50.53,172050.0,46.3955,46.423,46.3312,46.3955,172050.0
2018-06-27 15:55:00,50.53,50.54,50.37,50.38,400705.0,46.3955,46.4047,46.2486,46.2578,400705.0
2018-06-28 09:30:00,50.72,50.8,50.53,50.66,201015.0,46.5699,46.6434,46.3955,46.5148,201015.0
2018-06-28 09:35:00,50.66,50.91,50.63,50.89,100186.0,46.5148,46.7444,46.4873,46.726,100186.0
2018-06-28 09:40:00,50.88,50.98,50.79,50.85,75015.0,46.7168,46.8087,46.6342,46.6893,75015.0
2018-06-28 09:45:00,50.81,50.82,50.64,50.71,138476.0,46.6526,46.6618,46.4965,46.5608,138476.0
2018-06-28 09:50:00,50.71,50.78,50.55,50.72,58766.0,46.5608,46.625,46.4138,46.5699,58766.0
2018-06-28 09:55:00,50.7,50.75,50.61,50.66,81129.0,46.5516,46.5975,46.4689,46.5148,81129.0
2018-06-28 10:00:00,50.67,50.75,50.5,50.5,64551.0,46.524,46.5975,46.3679,46.3679,64551.0
2018-06-28 10:05:00,50.51,50.58,50.45,50.48,29507.0,46.3771,46.4414,46.322,46.3496,29507.0
2018-06-28 10:10:00,50.48,50.49,50.33,50.38,40142.0,46.3496,46.3588,46.2119,46.2578,40142.0
2018-06-28 10:15:00,50.38,50.43,50.28,50.29,39916.0,46.2578,46.3037,46.1659,46.1751,39916.0
2018-06-28 10:20:00,50.28,50.46,50.26,50.42,54018.0,46.1659,46.3312,46.1476,46.2945,54018.0
2018-06-28 10:25:00,50.43,50.58,50.34,50.37,56433.0,46.3037,46.4414,46.221,46.2486,56433.0
2018-06-28 10:30:00,50.39,50.45,50.3,50.3,60207.0,46.2669,46.322,46.1843,46.1843,60207.0
2018-06-28 10:35:00,50.31,50.34,50.19,50.34,32452.0,46.1935,46.221,46.0833,46.221,32452.0
2018-06-28 10:40:00,50.33,50.44,50.24,50.44,34205.0,46.2119,46.3128,46.1292,46.3128,34205.0
2018-06-28 10:45:00,50.45,50.5,50.42,50.42,38711.0,46.322,46.3679,46.2945,46.2945,38711.0
2018-06-28 10:50:00,50.42,50.5,50.29,50.49,34702.0,46.2945,46.3679,46.1751,46.3588,34702.0
2018-06-28 10:55:00,50.49,50.52,50.38,50.51,40650.0,46.3588,46.3863,46.2578,46.3771,40650.0
2018-06-28 11:00:00,50.52,50.53,50.35,50.4,36660.0,46.3863,46.3955,46.2302,46.2761,36660.0
2018-06-28 11:05:00,50.41,50.42,50.31,50.4,31235.0,46.2853,46.2945,46.1935,46.2761,31235.0
2018-06-28 11:10:00,50.41,50.41,50.21,50.28,45747.0,46.2853,46.2853,46.1017,46.1659,45747.0
2018-06-28 11:15:00,50.27,50.31,50.21,50.25,32716.0,46.1568,46.1935,46.1017,46.1384,32716.0
2018-06-28 11:20:00,50.26,50.39,50.21,50.38,36379.0,46.1476,46.2669,46.1017,46.2578,36379.0
2018-06-28 11:25:00,50.39,50.47,50.37,50.4,39485.0,46.2669,46.3404,46.2486,46.2761,39485.0
2018-06-28 11:30:00,50.4,50.44,50.27,50.29,48290.0,46.2761,46.3128,46.1568,46.1751,48290.0
2018-06-28 11:35:00,50.29,50.33,50.26,50.33,30939.0,46.1751,46.2119,46.1476,46.2119,30939.0
2018-06-28 11:40:00,50.32,50.36,50.28,50.34,28850.0,46.2027,46.2394,46.1659,46.221,28850.0
2018-06-28 11:45:00,50.34,50.35,50.28,50.31,59535.0,46.221,46.2302,46.1659,46.1935,59535.0
2018-06-28 11:50:00,50.32,50.38,50.31,50.36,33643.0,46.2027,46.2578,46.1935,46.2394,33643.0
2018-06-28 11:55:00,50.35,50.45,50.32,50.45,39135.0,46.2302,46.322,46.2027,46.322,39135.0
2018-06-28 12:00:00,50.45,50.47,50.39,50.44,27866.0,46.322,46.3404,46.2669,46.3128,27866.0
2018-06-28 12:05:00,50.44,50.45,50.37,50.39,25174.0,46.3128,46.322,46.2486,46.2669,25174.0
2018-06-28 12:10:00,50.39,50.46,50.38,50.41,76150.0,46.2669,46.3312,46.2578,46.2853,76150.0
2018-06-28 12:15:00,50.41,50.44,50.39,50.44,26451.0,46.2853,46.3128,46.2669,46.3128,26451.0
2018-06-28 12:20:00,50.44,50.45,50.36,50.39,20773.0,46.3128,46.322,46.2394,46.2669,20773.0
2018-06-28 12:25:00,50.39,50.41,50.34,50.36,17219.0,46.2669,46.2853,46.221,46.2394,17219.0
2018-06-28 12:30:00,50.36,50.48,50.36,50.46,31307.0,46.2394,46.3496,46.2394,46.3312,31307.0
2018-06-28 12:35:00,50.46,50.47,50.38,50.44,46191.0,46.3312,46.3404,46.2578,46.3128,46191.0
2018-06-28 12:40:00,50.44,50.47,50.42,50.43,112019.0,46.3128,46.3404,46.2945,46.3037,112019.0
2018-06-28 12:45:00,50.42,50.46,50.37,50.46,34198.0,46.2945,46.3312,46.2486,46.3312,34198.0
2018-06-28 12:50:00,50.47,50.5,50.46,50.47,20133.0,46.3404,46.3679,46.3312,46.3404,20133.0
2018-06-28 12:55:00,50.46,50.54,50.45,50.52,14883.0,46.3312,46.4047,46.322,46.3863,14883.0
2018-06-28 13:00:00,50.52,50.56,50.47,50.5,20112.0,46.3863,46.423,46.3404,46.3679,20112.0
2018-06-28 13:05:00,50.5,50.52,50.47,50.49,14967.0,46.3679,46.3863,46.3404,46.3588,14967.0
2018-06-28 13:10:00,50.48,50.49,50.44,50.47,17958.0,46.3496,46.3588,46.3128,46.3404,17958.0
2018-06-28 13:15:00,50.46,50.54,50.46,50.48,19080.0,46.3312,46.4047,46.3312,46.3496,19080.0
2018-06-28 13:20:00,50.48,50.56,50.48,50.54,17454.0,46.3496,46.423,46.3496,46.4047,17454.0
2018-06-28 13:25:00,50.54,50.58,50.5,50.54,14966.0,46.4047,46.4414,46.3679,46.4047,14966.0
2018-06-28 13:30:00,50.55,50.58,50.52,50.52,11598.0,46.4138,46.4414,46.3863,46.3863,11598.0
2018-06-28 13:35:00,50.53,50.53,50.51,50.52,14376.0,46.3955,46.3955,46.3771,46.3863,14376.0
2018-06-28 13:40:00,50.52,50.59,50.5,50.55,21071.0,46.3863,46.4506,46.3679,46.4138,21071.0
2018-06-28 13:45:00,50.55,50.56,50.51,50.54,17797.0,46.4138,46.423,46.3771,46.4047,17797.0
2018-06-28 13:50:00,50.55,50.63,50.54,50.63,21452.0,46.4138,46.4873,46.4047,46.4873,21452.0
2018-06-28 13:55:00,50.63,50.64,50.56,50.59,15641.0,46.4873,46.4965,46.423,46.4506,15641.0
2018-06-28 14:00:00,50.6,50.67,50.59,50.65,16304.0,46.4598,46.524,46.4506,46.5057,16304.0
2018-06-28 14:05:00,50.65,50.67,50.63,50.66,21450.0,46.5057,46.524,46.4873,46.5148,21450.0
2018-06-28 14:10:00,50.66,50.67,50.6,50.6,25584.0,46.5148,46.524,46.4598,46.4598,25584.0
2018-06-28 14:15:00,50.6,50.64,50.59,50.61,25957.0,46.4598,46.4965,46.4506,46.4689,25957.0
2018-06-28 14:20:00,50.62,50.73,50.62,50.71,138879.0,46.4781,46.5791,46.4781,46.5608,138879.0
2018-06-28 14:25:00,50.71,50.74,50.69,50.73,26373.0,46.5608,46.5883,46.5424,46.5791,26373.0
2018-06-28 14:30:00,50.73,50.76,50.71,50.71,23071.0,46.5791,46.6067,46.5608,46.5608,23071.0
2018-06-28 14:35:00,50.71,50.72,50.67,50.68,25209.0,46.5608,46.5699,46.524,46.5332,25209.0
2018-06-28 14:40:00,50.67,50.69,50.62,50.62,18327.0,46.524,46.5424,46.4781,46.4781,18327.0
2018-06-28 14:45:00,50.62,50.7,50.62,50.68,33465.0,46.4781,46.5516,46.4781,46.5332,33465.0
2018-06-28 14:50:00,50.68,50.8,50.68,50.77,29486.0,46.5332,46.6434,46.5332,46.6158,29486.0
2018-06-28 14:55:00,50.77,50.83,50.76,50.83,34007.0,46.6158,46.6709,46.6067,46.6709,34007.0
2018-06-28 15:00:00,50.82,50.88,50.81,50.84,55850.0,46.6618,46.7168,46.6526,46.6801,55850.0
2018-06-28 15:05:00,50.84,50.91,50.82,50.9,45819.0,46.6801,46.7444,46.6618,46.7352,45819.0
2018-06-28 15:10:00,50.9,50.95,50.87,50.9,53108.0,46.7352,46.7811,46.7077,46.7352,53108.0
2018-06-28 15:15:00,50.91,50.94,50.89,50.93,63024.0,46.7444,46.7719,46.726,46.7628,63024.0
2018-06-28 15:20:00,50.93,50.93,50.9,50.9,34777.0,46.7628,46.7628,46.7352,46.7352,34777.0
2018-06-28 15:25:00,50.9,50.92,50.79,50.8,67162.0,46.7352,46.7536,46.6342,46.6434,67162.0
2018-06-28 15:30:00,50.8,50.83,50.72,50.8,66871.0,46.6434,46.6709,46.5699,46.6434,66871.0
2018-06-28 15:35:00,50.8,50.84,50.77,50.78,91423.0,46.6434,46.6801,46.6158,46.625,91423.0
2018-06-28 15:40:00,50.78,50.79,50.73,50.75,72300.0,46.625,46.6342,46.5791,46.5975,72300.0
2018-06-28 15:45:00,50.74,50.79,50.71,50.73,109780.0,46.5883,46.6342,46.5608,46.5791,109780.0
2018-06-28 15:50:00,50.73,50.74,50.66,50.68,107906.0,46.5791,46.5883,46.5148,46.5332,107906.0
2018-06-28 15:55:00,50.68,50.72,50.61,50.7,345099.0,46.5332,46.5699,46.4689,46.5516,345099.0
2018-06-29 09:30:00,50.8,51.03,50.73,51.01,84958.0,46.6434,46.8546,46.5791,46.8362,84958.0
2018-06-29 09:35:00,51.02,51.24,50.93,51.22,50598.0,46.8454,47.0474,46.7628,47.029,50598.0
2018-06-29 09:40:00,51.21,51.45,51.21,51.38,70712.0,47.0198,47.2402,47.0198,47.1759,70712.0
2018-06-29 09:45:00,51.36,51.38,51.16,51.19,30916.0,47.1576,47.1759,46.9739,47.0015,30916.0
2018-06-29 09:50:00,51.2,51.2,51.0,51.05,50335.0,47.0107,47.0107,46.827,46.8729,50335.0
2018-06-29 09:55:00,51.06,51.15,51.03,51.05,51675.0,46.8821,46.9648,46.8546,46.8729,51675.0
2018-06-29 10:00:00,51.07,51.15,50.98,51.1,48979.0,46.8913,46.9648,46.8087,46.9188,48979.0
2018-06-29 10:05:00,51.09,51.14,50.97,50.97,42042.0,46.9097,46.9556,46.7995,46.7995,42042.0
2018-06-29 10:10:00,50.98,51.15,50.97,51.15,41395.0,46.8087,46.9648,46.7995,46.9648,41395.0
2018-06-29 10:15:00,51.15,51.16,51.05,51.1,47067.0,46.9648,46.9739,46.8729,46.9188,47067.0
2018-06-29 10:20:00,51.1,51.1,50.99,51.03,29347.0,46.9188,46.9188,46.8178,46.8546,29347.0
2018-06-29 10:25:00,51.02,51.07,50.95,50.96,49667.0,46.8454,46.8913,46.7811,46.7903,49667.0
2018-06-29 10:30:00,50.95,50.99,50.87,50.93,29787.0,46.7811,46.8178,46.7077,46.7628,29787.0
2018-06-29 10:35:00,50.93,51.0,50.9,51.0,25431.0,46.7628,46.827,46.7352,46.827,25431.0
2018-06-29 10:40:00,51.0,51.13,50.99,51.1,26415.0,46.827,46.9464,46.8178,46.9188,26415.0
2018-06-29 10:45:00,51.11,51.13,51.06,51.13,17844.0,46.928,46.9464,46.8821,46.9464,17844.0
2018-06-29 10:50:00,51.13,51.2,51.11,51.18,24753.0,46.9464,47.0107,46.928,46.9923,24753.0
2018-06-29 10:55:00,51.18,51.19,51.11,51.15,47604.0,46.9923,47.0015,46.928,46.9648,47604.0
2018-06-29 11:00:00,51.14,51.15,51.09,51.11,30944.0,46.9556,46.9648,46.9097,46.928,30944.0
2018-06-29 11:05:00,51.11,51.21,51.1,51.2,40307.0,46.928,47.0198,46.9188,47.0107,40307.0
2018-06-29 11:10:00,51.2,51.21,51.16,51.17,14142.0,47.0107,47.0198,46.9739,46.9831,14142.0
2018-06-29 11:15:00,51.17,51.22,51.15,51.17,29537.0,46.9831,47.029,46.9648,46.9831,29537.0
2018-06-29 11:20:00,51.16,51.17,51.14,51.17,12273.0,46.9739,46.9831,46.9556,46.9831,12273.0
2018-06-29 11:25:00,51.16,51.26,51.16,51.23,24027.0,46.9739,47.0658,46.9739,47.0382,24027.0
2018-06-29 11:30:00,51.23,51.27,51.18,51.25,23019.0,47.0382,47.0749,46.9923,47.0566,23019.0
2018-06-29 11:35:00,51.25,51.32,51.24,51.31,26096.0,47.0566,47.1208,47.0474,47.1117,26096.0
2018-06-29 11:40:00,51.32,51.36,51.29,51.31,21084.0,47.1208,47.1576,47.0933,47.1117,21084.0
2018-06-29 11:45:00,51.3,51.38,51.29,51.34,18742.0,47.1025,47.1759,47.0933,47.1392,18742.0
2018-06-29 11:50:00,51.34,51.35,51.27,51.32,26449.0,47.1392,47.1484,47.0749,47.1208,26449.0
2018-06-29 11:55:00,51.31,51.31,51.18,51.27,23519.0,47.1117,47.1117,46.9923,47.0749,23519.0
2018-06-29 12:00:00,51.26,51.28,51.21,51.26,24833.0,47.0658,47.0841,47.0198,47.0658,24833.0
2018-06-29 12:05:00,51.26,51.3,51.22,51.3,16956.0,47.0658,47.1025,47.029,47.1025,16956.0
2018-06-29 12:10:00,51.3,51.31,51.2,51.23,13717.0,47.1025,47.1117,47.0107,47.0382,13717.0
2018-06-29 12:15:00,51.24,51.28,51.23,51.27,14419.0,47.0474,47.0841,47.0382,47.0749,14419.0
2018-06-29 12:20:00,51.27,51.33,51.26,51.3,17929.0,47.0749,47.13,47.0658,47.1025,17929.0
2018-06-29 12:25:00,51.3,51.31,51.23,51.23,15652.0,47.1025,47.1117,47.0382,47.0382,15652.0
2018-06-29 12:30:00,51.23,51.24,51.17,51.18,20393.0,47.0382,47.0474,46.9831,46.9923,20393.0
2018-06-29 12:35:00,51.18,51.21,51.15,51.19,16727.0,46.9923,47.0198,46.9648,47.0015,16727.0
2018-06-29 12:40:00,51.19,51.23,51.18,51.18,7115.0,47.0015,47.0382,46.9923,46.9923,7115.0
2018-06-29 12:45:00,51.18,51.19,51.14,51.16,10373.0,46.9923,47.0015,46.9556,46.9739,10373.0
2018-06-29 12:50:00,51.16,51.17,51.13,51.14,9393.0,46.9739,46.9831,46.9464,46.9556,9393.0
2018-06-29 12:55:00,51.14,51.16,51.11,51.16,13961.0,46.9556,46.9739,46.928,46.9739,13961.0
2018-06-29 13:00:00,51.17,51.24,51.16,51.23,14197.0,46.9831,47.0474,46.9739,47.0382,14197.0
2018-06-29 13:05:00,51.23,51.31,51.23,51.29,14842.0,47.0382,47.1117,47.0382,47.0933,14842.0
2018-06-29 13:10:00,51.29,51.33,51.28,51.32,14978.0,47.0933,47.13,47.0841,47.1208,14978.0
2018-06-29 13:15:00,51.32,51.32,51.29,51.3,9636.0,47.1208,47.1208,47.0933,47.1025,9636.0
2018-06-29 13:20:00,51.29,51.29,51.24,51.26,63185.0,47.0933,47.0933,47.0474,47.0658,63185.0
2018-06-29 13:25:00,51.26,51.26,51.2,51.22,8954.0,47.0658,47.0658,47.0107,47.029,8954.0
2018-06-29 13:30:00,51.21,51.21,51.16,51.16,18985.0,47.0198,47.0198,46.9739,46.9739,18985.0
2018-06-29 13:35:00,51.17,51.18,51.13,51.15,11761.0,46.9831,46.9923,46.9464,46.9648,11761.0
2018-06-29 13:40:00,51.14,51.2,51.13,51.18,12084.0,46.9556,47.0107,46.9464,46.9923,12084.0
2018-06-29 13:45:00,51.18,51.19,51.15,51.16,8044.0,46.9923,47.0015,46.9648,46.9739,8044.0
2018-06-29 13:50:00,51.16,51.16,51.13,51.14,19248.0,46.9739,46.9739,46.9464,46.9556,19248.0
2018-06-29 13:55:00,51.15,51.15,51.1,51.1,32085.0,46.9648,46.9648,46.9188,46.9188,32085.0
2018-06-29 14:00:00,51.09,51.13,51.06,51.1,25738.0,46.9097,46.9464,46.8821,46.9188,25738.0
2018-06-29 14:05:00,51.1,51.15,51.09,51.14,14505.0,46.9188,46.9648,46.9097,46.9556,14505.0
2018-06-29 14:10:00,51.15,51.18,51.14,51.17,11319.0,46.9648,46.9923,46.9556,46.9831,11319.0
2018-06-29 14:15:00,51.16,51.17,51.14,51.14,17387.0,46.9739,46.9831,46.9556,46.9556,17387.0
2018-06-29 14:20:00,51.14,51.19,51.12,51.19,14773.0,46.9556,47.0015,46.9372,47.0015,14773.0
2018-06-29 14:25:00,51.18,51.25,51.17,51.25,32777.0,46.9923,47.0566,46.9831,47.0566,32777.0
2018-06-29 14:30:00,51.24,51.25,51.2,51.21,15581.0,47.0474,47.0566,47.0107,47.0198,15581.0
2018-06-29 14:35:00,51.21,51.21,51.16,51.17,25623.0,47.0198,47.0198,46.9739,46.9831,25623.0
2018-06-29 14:40:00,51.16,51.18,51.13,51.16,27690.0,46.9739,46.9923,46.9464,46.9739,27690.0
2018-06-29 14:45:00,51.16,51.23,51.16,51.23,28964.0,46.9739,47.0382,46.9739,47.0382,28964.0
2018-06-29 14:50:00,51.22,51.28,51.22,51.28,20950.0,47.029,47.0841,47.029,47.0841,20950.0
2018-06-29 14:55:00,51.27,51.3,51.26,51.28,61874.0,47.0749,47.1025,47.0658,47.0841,61874.0
2018-06-29 15:00:00,51.26,51.33,51.26,51.32,70200.0,47.0658,47.13,47.0658,47.1208,70200.0
2018-06-29 15:05:00,51.32,51.32,51.23,51.23,39315.0,47.1208,47.1208,47.0382,47.0382,39315.0
2018-06-29 15:10:00,51.22,51.27,51.22,51.24,66692.0,47.029,47.0749,47.029,47.0474,66692.0
2018-06-29 15:15:00,51.24,51.24,51.18,51.2,56160.0,47.0474,47.0474,46.9923,47.0107,56160.0
2018-06-29 15:20:00,51.2,51.22,51.18,51.2,56174.0,47.0107,47.029,46.9923,47.0107,56174.0
2018-06-29 15:25:00,51.21,51.29,51.2,51.26,52011.0,47.0198,47.0933,47.0107,47.0658,52011.0
2018-06-29 15:30:00,51.26,51.27,51.2,51.27,66253.0,47.0658,47.0749,47.0107,47.0749,66253.0
2018-06-29 15:35:00,51.26,51.27,51.2,51.21,60766.0,47.0658,47.0749,47.0107,47.0198,60766.0
2018-06-29 15:40:00,51.22,51.22,51.17,51.18,84375.0,47.029,47.029,46.9831,46.9923,84375.0
2018-06-29 15:45:00,51.17,51.18,51.03,51.03,224310.0,46.9831,46.9923,46.8546,46.8546,224310.0
2018-06-29 15:50:00,51.02,51.03,50.92,50.96,159337.0,46.8454,46.8546,46.7536,46.7903,159337.0
2018-06-29 15:55:00,50.95,50.96,50.85,50.89,415219.0,46.7811,46.7903,46.6893,46.726,415219.0
2018-07-02 09:30:00,50.63,50.84,50.51,50.77,98232.0,46.4873,46.6801,46.3771,46.6158,98232.0
2018-07-02 09:35:00,50.76,50.99,50.75,50.99,46690.0,46.6067,46.8178,46.5975,46.8178,46690.0
2018-07-02 09:40:00,50.97,51.05,50.74,50.76,49158.0,46.7995,46.8729,46.5883,46.6067,49158.0
2018-07-02 09:45:00,50.76,50.83,50.63,50.63,38392.0,46.6067,46.6709,46.4873,46.4873,38392.0
2018-07-02 09:50:00,50.6,50.73,50.53,50.67,58225.0,46.4598,46.5791,46.3955,46.524,58225.0
2018-07-02 09:55:00,50.68,50.7,50.59,50.65,30892.0,46.5332,46.5516,46.4506,46.5057,30892.0
2018-07-02 10:00:00,50.66,50.76,50.62,50.75,46854.0,46.5148,46.6067,46.4781,46.5975,46854.0
2018-07-02 10:05:00,50.77,50.8,50.58,50.65,54230.0,46.6158,46.6434,46.4414,46.5057,54230.0
2018-07-02 10:10:00,50.64,50.64,50.5,50.51,51487.0,46.4965,46.4965,46.3679,46.3771,51487.0
2018-07-02 10:15:00,50.51,50.82,50.5,50.81,48163.0,46.3771,46.6618,46.3679,46.6526,48163.0
2018-07-02 10:20:00,50.83,50.91,50.81,50.91,38738.0,46.6709,46.7444,46.6526,46.7444,38738.0
2018-07-02 10:25:00,50.91,50.98,50.86,50.93,51679.0,46.7444,46.8087,46.6985,46.7628,51679.0
2018-07-02 10:30:00,50.93,51.08,50.92,51.0,124200.0,46.7628,46.9005,46.7536,46.827,124200.0
2018-07-02 10:35:00,51.0,51.08,50.95,51.06,77227.0,46.827,46.9005,46.7811,46.8821,77227.0
2018-07-02 10:40:00,51.06,51.07,50.98,51.04,171293.0,46.8821,46.8913,46.8087,46.8638,171293.0
2018-07-02 10:45:00,51.05,51.05,50.97,51.0,151265.0,46.8729,46.8729,46.7995,46.827,151265.0
2018-07-02 10:50:00,51.0,51.27,50.99,51.25,82389.0,46.827,47.0749,46.8178,47.0566,82389.0
2018-07-02 10:55:00,51.25,51.33,51.21,51.3,46072.0,47.0566,47.13,47.0198,47.1025,46072.0
2018-07-02 11:00:00,51.3,51.41,51.3,51.3,89800.0,47.1025,47.2035,47.1025,47.1025,89800.0
2018-07-02 11:05:00,51.31,51.35,51.21,51.25,42143.0,47.1117,47.1484,47.0198,47.0566,42143.0
2018-07-02 11:10:00,51.23,51.24,51.15,51.19,28287.0,47.0382,47.0474,46.9648,47.0015,28287.0
2018-07-02 11:15:00,51.18,51.34,51.16,51.31,25775.0,46.9923,47.1392,46.9739,47.1117,25775.0
2018-07-02 11:20:00,51.31,51.38,51.29,51.3,37049.0,47.1117,47.1759,47.0933,47.1025,37049.0
2018-07-02 11:25:00,51.3,51.3,51.2,51.26,52261.0,47.1025,47.1025,47.0107,47.0658,52261.0
2018-07-02 11:30:00,51.26,51.33,51.25,51.26,73325.0,47.0658,47.13,47.0566,47.0658,73325.0
2018-07-02 11:35:00,51.27,51.31,51.21,51.25,37031.0,47.0749,47.1117,47.0198,47.0566,37031.0
2018-07-02 11:40:00,51.25,51.3,51.22,51.28,22963.0,47.0566,47.1025,47.029,47.0841,22963.0
2018-07-02 11:45:00,51.28,51.28,51.22,51.25,16109.0,47.0841,47.0841,47.029,47.0566,16109.0
2018-07-02 11:50:00,51.25,51.3,51.24,51.3,20275.0,47.0566,47.1025,47.0474,47.1025,20275.0
2018-07-02 11:55:00,51.29,51.36,51.28,51.3,51932.0,47.0933,47.1576,47.0841,47.1025,51932.0
2018-07-02 12:00:00,51.3,51.32,51.25,51.27,32100.0,47.1025,47.1208,47.0566,47.0749,32100.0
2018-07-02 12:05:00,51.27,51.28,51.21,51.24,19429.0,47.0749,47.0841,47.0198,47.0474,19429.0
2018-07-02 12:10:00,51.23,51.27,51.22,51.26,14082.0,47.0382,47.0749,47.029,47.0658,14082.0
2018-07-02 12:15:00,51.25,51.26,51.16,51.17,35010.0,47.0566,47.0658,46.9739,46.9831,35010.0
2018-07-02 12:20:00,51.17,51.23,51.14,51.21,25409.0,46.9831,47.0382,46.9556,47.0198,25409.0
2018-07-02 12:25:00,51.21,51.29,51.18,51.27,13531.0,47.0198,47.0933,46.9923,47.0749,13531.0
2018-07-02 12:30:00,51.27,51.31,51.22,51.26,20664.0,47.0749,47.1117,47.029,47.0658,20664.0
2018-07-02 12:35:00,51.26,51.3,51.25,51.28,10677.0,47.0658,47.1025,47.0566,47.0841,10677.0
2018-07-02 12:40:00,51.28,51.29,51.26,51.28,16963.0,47.0841,47.0933,47.0658,47.0841,16963.0
2018-07-02 12:45:00,51.29,51.32,51.28,51.3,23155.0,47.0933,47.1208,47.0841,47.1025,23155.0
2018-07-02 12:50:00,51.31,51.4,51.29,51.39,38850.0,47.1117,47.1943,47.0933,47.1851,38850.0
2018-07-02 12:55:00,51.4,51.46,51.38,51.44,47505.0,47.1943,47.2494,47.1759,47.231,47505.0
2018-07-02 13:00:00,51.43,51.49,51.43,51.48,14999.0,47.2218,47.2769,47.2218,47.2678,14999.0
2018-07-02 13:05:00,51.48,51.49,51.41,51.44,14206.0,47.2678,47.2769,47.2035,47.231,14206.0
2018-07-02 13:10:00,51.44,51.46,51.4,51.44,13602.0,47.231,47.2494,47.1943,47.231,13602.0
2018-07-02 13:15:00,51.44,51.47,51.41,51.45,14304.0,47.231,47.2586,47.2035,47.2402,14304.0
2018-07-02 13:20:00,51.44,51.47,51.36,51.39,19222.0,47.231,47.2586,47.1576,47.1851,19222.0
2018-07-02 13:25:00,51.39,51.4,51.29,51.32,23478.0,47.1851,47.1943,47.0933,47.1208,23478.0
2018-07-02 13:30:00,51.31,51.35,51.3,51.33,27203.0,47.1117,47.1484,47.1025,47.13,27203.0
2018-07-02 13:35:00,51.33,51.43,51.32,51.43,44179.0,47.13,47.2218,47.1208,47.2218,44179.0
2018-07-02 13:40:00,51.42,51.45,51.38,51.45,29161.0,47.2127,47.2402,47.1759,47.2402,29161.0
2018-07-02 13:45:00,51.45,51.55,51.42,51.53,38488.0,47.2402,47.332,47.2127,47.3137,38488.0
2018-07-02 13:50:00,51.52,51.52,51.46,51.47,39777.0,47.3045,47.3045,47.2494,47.2586,39777.0
2018-07-02 13:55:00,51.48,51.49,51.37,51.38,27682.0,47.2678,47.2769,47.1668,47.1759,27682.0
2018-07-02 14:00:00,51.38,51.42,51.36,51.38,38654.0,47.1759,47.2127,47.1576,47.1759,38654.0
2018-07-02 14:05:00,51.38,51.39,51.29,51.3,40402.0,47.1759,47.1851,47.0933,47.1025,40402.0
2018-07-02 14:10:00,51.3,51.35,51.26,51.35,67917.0,47.1025,47.1484,47.0658,47.1484,67917.0
2018-07-02 14:15:00,51.34,51.49,51.34,51.46,33274.0,47.1392,47.2769,47.1392,47.2494,33274.0
2018-07-02 14:20:00,51.46,51.47,51.39,51.45,52922.0,47.2494,47.2586,47.1851,47.2402,52922.0
2018-07-02 14:25:00,51.46,51.57,51.46,51.54,120975.0,47.2494,47.3504,47.2494,47.3228,120975.0
2018-07-02 14:30:00,51.54,51.59,51.53,51.54,21428.0,47.3228,47.3688,47.3137,47.3228,21428.0
2018-07-02 14:35:00,51.53,51.55,51.46,51.49,30380.0,47.3137,47.332,47.2494,47.2769,30380.0
2018-07-02 14:40:00,51.5,51.59,51.49,51.59,37381.0,47.2861,47.3688,47.2769,47.3688,37381.0
2018-07-02 14:45:00,51.59,51.59,51.52,51.55,36050.0,47.3688,47.3688,47.3045,47.332,36050.0
2018-07-02 14:50:00,51.55,51.56,51.51,51.53,20304.0,47.332,47.3412,47.2953,47.3137,20304.0
2018-07-02 14:55:00,51.52,51.53,51.46,51.48,24616.0,47.3045,47.3137,47.2494,47.2678,24616.0
2018-07-02 15:00:00,51.49,51.49,51.43,51.45,28985.0,47.2769,47.2769,47.2218,47.2402,28985.0
2018-07-02 15:05:00,51.45,51.48,51.44,51.48,16329.0,47.2402,47.2678,47.231,47.2678,16329.0
2018-07-02 15:10:00,51.47,51.52,51.44,51.44,36057.0,47.2586,47.3045,47.231,47.231,36057.0
2018-07-02 15:15:00,51.44,51.48,51.43,51.48,35370.0,47.231,47.2678,47.2218,47.2678,35370.0
2018-07-02 15:20:00,51.48,51.52,51.45,51.48,63911.0,47.2678,47.3045,47.2402,47.2678,63911.0
2018-07-02 15:25:00,51.47,51.54,51.45,51.49,38126.0,47.2586,47.3228,47.2402,47.2769,38126.0
2018-07-02 15:30:00,51.49,51.53,51.45,51.53,38099.0,47.2769,47.3137,47.2402,47.3137,38099.0
2018-07-02 15:35:00,51.53,51.54,51.5,51.52,51137.0,47.3137,47.3228,47.2861,47.3045,51137.0
2018-07-02 15:40:00,51.52,51.52,51.45,51.48,62475.0,47.3045,47.3045,47.2402,47.2678,62475.0
2018-07-02 15:45:00,51.48,51.51,51.46,51.48,130818.0,47.2678,47.2953,47.2494,47.2678,130818.0
2018-07-02 15:50:00,51.48,51.52,51.4,51.41,283377.0,47.2678,47.3045,47.1943,47.2035,283377.0
2018-07-02 15:55:00,51.41,51.56,51.38,51.53,380749.0,47.2035,47.3412,47.1759,47.3137,380749.0
2018-07-03 09:30:00,51.56,51.56,51.13,51.3,127749.0,47.3412,47.3412,46.9464,47.1025,127749.0
2018-07-03 09:35:00,51.3,51.56,51.21,51.48,67421.0,47.1025,47.3412,47.0198,47.2678,67421.0
2018-07-03 09:40:00,51.48,51.56,51.38,51.42,52831.0,47.2678,47.3412,47.1759,47.2127,52831.0
2018-07-03 09:45:00,51.41,51.43,51.35,51.38,22937.0,47.2035,47.2218,47.1484,47.1759,22937.0
2018-07-03 09:50:00,51.37,51.46,51.3,51.46,47699.0,47.1668,47.2494,47.1025,47.2494,47699.0
2018-07-03 09:55:00,51.45,51.57,51.36,51.57,30325.0,47.2402,47.3504,47.1576,47.3504,30325.0
2018-07-03 10:00:00,51.56,51.93,51.52,51.9,96170.0,47.3412,47.6809,47.3045,47.6534,96170.0
2018-07-03 10:05:00,51.89,52.04,51.78,51.89,85181.0,47.6442,47.7819,47.5432,47.6442,85181.0
2018-07-03 10:10:00,51.92,51.95,51.76,51.84,30431.0,47.6718,47.6993,47.5248,47.5983,30431.0
2018-07-03 10:15:00,51.85,51.89,51.83,51.85,21802.0,47.6075,47.6442,47.5891,47.6075,21802.0
2018-07-03 10:20:00,51.85,51.93,51.83,51.88,23440.0,47.6075,47.6809,47.5891,47.635,23440.0
2018-07-03 10:25:00,51.88,51.88,51.79,51.8,32272.0,47.635,47.635,47.5524,47.5616,32272.0
2018-07-03 10:30:00,51.8,51.98,51.74,51.97,46887.0,47.5616,47.7268,47.5065,47.7177,46887.0
2018-07-03 10:35:00,51.97,51.99,51.88,51.91,31198.0,47.7177,47.736,47.635,47.6626,31198.0
2018-07-03 10:40:00,51.91,52.03,51.91,52.02,39283.0,47.6626,47.7728,47.6626,47.7636,39283.0
2018-07-03 10:45:00,52.02,52.07,52.0,52.03,52543.0,47.7636,47.8095,47.7452,47.7728,52543.0
2018-07-03 10:50:00,52.03,52.04,51.87,51.88,46494.0,47.7728,47.7819,47.6258,47.635,46494.0
2018-07-03 10:55:00,51.86,51.87,51.78,51.86,27797.0,47.6167,47.6258,47.5432,47.6167,27797.0
2018-07-03 11:00:00,51.87,51.87,51.8,51.84,29329.0,47.6258,47.6258,47.5616,47.5983,29329.0
2018-07-03 11:05:00,51.84,51.89,51.83,51.86,37511.0,47.5983,47.6442,47.5891,47.6167,37511.0
2018-07-03 11:10:00,51.85,51.88,51.78,51.79,33663.0,47.6075,47.635,47.5432,47.5524,33663.0
2018-07-03 11:15:00,51.77,51.81,51.72,51.73,21158.0,47.534,47.5708,47.4881,47.4973,21158.0
2018-07-03 11:20:00,51.73,51.75,51.71,51.74,32839.0,47.4973,47.5157,47.4789,47.5065,32839.0
2018-07-03 11:25:00,51.75,51.77,51.63,51.73,50993.0,47.5157,47.534,47.4055,47.4973,50993.0
2018-07-03 11:30:00,51.72,51.78,51.7,51.76,28356.0,47.4881,47.5432,47.4698,47.5248,28356.0
2018-07-03 11:35:00,51.76,51.76,51.62,51.64,32411.0,47.5248,47.5248,47.3963,47.4147,32411.0
2018-07-03 11:40:00,51.64,51.66,51.6,51.65,28333.0,47.4147,47.433,47.3779,47.4238,28333.0
2018-07-03 11:45:00,51.66,51.78,51.65,51.75,34124.0,47.433,47.5432,47.4238,47.5157,34124.0
2018-07-03 11:50:00,51.75,51.78,51.74,51.77,17382.0,47.5157,47.5432,47.5065,47.534,17382.0
2018-07-03 11:55:00,51.77,51.83,51.76,51.76,25017.0,47.534,47.5891,47.5248,47.5248,25017.0
2018-07-03 12:00:00,51.77,51.8,51.76,51.79,23420.0,47.534,47.5616,47.5248,47.5524,23420.0
2018-07-03 12:05:00,51.79,51.9,51.79,51.89,21330.0,47.5524,47.6534,47.5524,47.6442,21330.0
2018-07-03 12:10:00,51.9,51.91,51.81,51.82,48169.0,47.6534,47.6626,47.5708,47.5799,48169.0
2018-07-03 12:15:00,51.83,51.83,51.7,51.75,120093.0,47.5891,47.5891,47.4698,47.5157,120093.0
2018-07-03 12:20:00,51.76,51.76,51.67,51.73,33842.0,47.5248,47.5248,47.4422,47.4973,33842.0
2018-07-03 12:25:00,51.74,51.74,51.68,51.7,20504.0,47.5065,47.5065,47.4514,47.4698,20504.0
2018-07-03 12:30:00,51.69,51.7,51.61,51.66,24722.0,47.4606,47.4698,47.3871,47.433,24722.0
2018-07-03 12:35:00,51.65,51.67,51.51,51.54,38156.0,47.4238,47.4422,47.2953,47.3228,38156.0
2018-07-03 12:40:00,51.54,51.59,51.52,51.54,56116.0,47.3228,47.3688,47.3045,47.3228,56116.0
2018-07-03 12:45:00,51.53,51.55,51.46,51.5,47014.0,47.3137,47.332,47.2494,47.2861,47014.0
2018-07-03 12:50:00,51.5,51.58,51.43,51.57,91627.0,47.2861,47.3596,47.2218,47.3504,91627.0
2018-07-03 12:55:00,51.57,51.57,51.4,51.56,161493.0,47.3504,47.3504,47.1943,47.3412,161493.0
2018-07-05 09:30:00,51.77,51.87,51.6,51.63,57322.0,47.534,47.6258,47.3779,47.4055,57322.0
2018-07-05 09:35:00,51.6,51.79,51.56,51.61,28279.0,47.3779,47.5524,47.3412,47.3871,28279.0
2018-07-05 09:40:00,51.61,51.75,51.61,51.68,23607.0,47.3871,47.5157,47.3871,47.4514,23607.0
2018-07-05 09:45:00,51.67,51.79,51.62,51.79,44310.0,47.4422,47.5524,47.3963,47.5524,44310.0
2018-07-05 09:50:00,51.78,51.79,51.68,51.78,14475.0,47.5432,47.5524,47.4514,47.5432,14475.0
2018-07-05 09:55:00,51.74,51.83,51.74,51.76,34694.0,47.5065,47.5891,47.5065,47.5248,34694.0
2018-07-05 10:00:00,51.75,51.78,51.65,51.65,52656.0,47.5157,47.5432,47.4238,47.4238,52656.0
2018-07-05 10:05:00,51.63,51.76,51.58,51.76,113945.0,47.4055,47.5248,47.3596,47.5248,113945.0
2018-07-05 10:10:00,51.76,51.84,51.75,51.77,54728.0,47.5248,47.5983,47.5157,47.534,54728.0
2018-07-05 10:15:00,51.78,51.84,51.77,51.81,26150.0,47.5432,47.5983,47.534,47.5708,26150.0
2018-07-05 10:20:00,51.81,51.97,51.81,51.96,39869.0,47.5708,47.7177,47.5708,47.7085,39869.0
2018-07-05 10:25:00,51.96,51.98,51.82,51.88,22870.0,47.7085,47.7268,47.5799,47.635,22870.0
2018-07-05 10:30:00,51.88,51.89,51.74,51.78,38175.0,47.635,47.6442,47.5065,47.5432,38175.0
2018-07-05 10:35:00,51.78,51.82,51.75,51.79,48196.0,47.5432,47.5799,47.5157,47.5524,48196.0
2018-07-05 10:40:00,51.77,51.79,51.66,51.66,27321.0,47.534,47.5524,47.433,47.433,27321.0
2018-07-05 10:45:00,51.67,51.76,51.64,51.74,40121.0,47.4422,47.5248,47.4147,47.5065,40121.0
2018-07-05 10:50:00,51.73,51.74,51.58,51.59,31052.0,47.4973,47.5065,47.3596,47.3688,31052.0
2018-07-05 10:55:00,51.61,51.67,51.56,51.64,15829.0,47.3871,47.4422,47.3412,47.4147,15829.0
2018-07-05 11:00:00,51.63,51.79,51.63,51.72,30096.0,47.4055,47.5524,47.4055,47.4881,30096.0
2018-07-05 11:05:00,51.72,51.76,51.68,51.73,22363.0,47.4881,47.5248,47.4514,47.4973,22363.0
2018-07-05 11:10:00,51.73,51.77,51.66,51.71,26457.0,47.4973,47.534,47.433,47.4789,26457.0
2018-07-05 11:15:00,51.69,51.7,51.61,51.63,17907.0,47.4606,47.4698,47.3871,47.4055,17907.0
2018-07-05 11:20:00,51.64,51.68,51.62,51.64,28019.0,47.4147,47.4514,47.3963,47.4147,28019.0
2018-07-05 11:25:00,51.65,51.72,51.65,51.72,21649.0,47.4238,47.4881,47.4238,47.4881,21649.0
2018-07-05 11:30:00,51.71,51.87,51.7,51.86,26657.0,47.4789,47.6258,47.4698,47.6167,26657.0
2018-07-05 11:35:00,51.86,51.92,51.86,51.89,16550.0,47.6167,47.6718,47.6167,47.6442,16550.0
2018-07-05 11:40:00,51.89,51.92,51.82,51.83,13620.0,47.6442,47.6718,47.5799,47.5891,13620.0
2018-07-05 11:45:00,51.83,51.91,51.83,51.88,9979.0,47.5891,47.6626,47.5891,47.635,9979.0
2018-07-05 11:50:00,51.88,51.94,51.87,51.88,12051.0,47.635,47.6901,47.6258,47.635,12051.0
2018-07-05 11:55:00,51.88,51.89,51.82,51.83,12710.0,47.635,47.6442,47.5799,47.5891,12710.0
2018-07-05 12:00:00,51.83,51.95,51.83,51.93,14831.0,47.5891,47.6993,47.5891,47.6809,14831.0
2018-07-05 12:05:00,51.95,52.05,51.92,51.94,46043.0,47.6993,47.7911,47.6718,47.6901,46043.0
2018-07-05 12:10:00,51.93,51.93,51.87,51.89,21132.0,47.6809,47.6809,47.6258,47.6442,21132.0
2018-07-05 12:15:00,51.89,51.93,51.87,51.89,16795.0,47.6442,47.6809,47.6258,47.6442,16795.0
2018-07-05 12:20:00,51.89,51.93,51.87,51.91,11671.0,47.6442,47.6809,47.6258,47.6626,11671.0
2018-07-05 12:25:00,51.93,51.96,51.91,51.92,13572.0,47.6809,47.7085,47.6626,47.6718,13572.0
2018-07-05 12:30:00,51.92,51.92,51.85,51.88,15174.0,47.6718,47.6718,47.6075,47.635,15174.0
2018-07-05 12:35:00,51.89,51.89,51.82,51.84,19698.0,47.6442,47.6442,47.5799,47.5983,19698.0
2018-07-05 12:40:00,51.85,51.87,51.82,51.83,17866.0,47.6075,47.6258,47.5799,47.5891,17866.0
2018-07-05 12:45:00,51.83,51.84,51.81,51.81,10348.0,47.5891,47.5983,47.5708,47.5708,10348.0
2018-07-05 12:50:00,51.81,51.85,51.79,51.83,12173.0,47.5708,47.6075,47.5524,47.5891,12173.0
2018-07-05 12:55:00,51.82,51.85,51.82,51.85,16923.0,47.5799,47.6075,47.5799,47.6075,16923.0
2018-07-05 13:00:00,51.84,51.97,51.84,51.96,32815.0,47.5983,47.7177,47.5983,47.7085,32815.0
2018-07-05 13:05:00,51.97,51.98,51.92,51.95,18504.0,47.7177,47.7268,47.6718,47.6993,18504.0
2018-07-05 13:10:00,51.95,51.95,51.91,51.91,9780.0,47.6993,47.6993,47.6626,47.6626,9780.0
2018-07-05 13:15:00,51.92,51.97,51.92,51.96,17206.0,47.6718,47.7177,47.6718,47.7085,17206.0
2018-07-05 13:20:00,51.96,52.05,51.96,52.0,141490.0,47.7085,47.7911,47.7085,47.7452,141490.0
2018-07-05 13:25:00,51.99,52.0,51.94,51.94,19355.0,47.736,47.7452,47.6901,47.6901,19355.0
2018-07-05 13:30:00,51.94,51.98,51.89,51.9,19324.0,47.6901,47.7268,47.6442,47.6534,19324.0
2018-07-05 13:35:00,51.9,51.93,51.87,51.88,32250.0,47.6534,47.6809,47.6258,47.635,32250.0
2018-07-05 13:40:00,51.88,51.91,51.87,51.91,13926.0,47.635,47.6626,47.6258,47.6626,13926.0
2018-07-05 13:45:00,51.9,51.98,51.87,51.98,18772.0,47.6534,47.7268,47.6258,47.7268,18772.0
2018-07-05 13:50:00,51.97,51.97,51.89,51.92,22461.0,47.7177,47.7177,47.6442,47.6718,22461.0
2018-07-05 13:55:00,51.92,51.94,51.91,51.91,10903.0,47.6718,47.6901,47.6626,47.6626,10903.0
2018-07-05 14:00:00,51.91,51.93,51.76,51.77,31560.0,47.6626,47.6809,47.5248,47.534,31560.0
2018-07-05 14:05:00,51.77,51.81,51.73,51.74,31592.0,47.534,47.5708,47.4973,47.5065,31592.0
2018-07-05 14:10:00,51.73,51.77,51.7,51.71,22136.0,47.4973,47.534,47.4698,47.4789,22136.0
2018-07-05 14:15:00,51.71,51.78,51.69,51.75,44774.0,47.4789,47.5432,47.4606,47.5157,44774.0
2018-07-05 14:20:00,51.75,51.82,51.73,51.8,12041.0,47.5157,47.5799,47.4973,47.5616,12041.0
2018-07-05 14:25:00,51.8,51.84,51.79,51.79,38801.0,47.5616,47.5983,47.5524,47.5524,38801.0
2018-07-05 14:30:00,51.8,51.92,51.79,51.9,24315.0,47.5616,47.6718,47.5524,47.6534,24315.0
2018-07-05 14:35:00,51.89,51.9,51.79,51.8,29857.0,47.6442,47.6534,47.5524,47.5616,29857.0
2018-07-05 14:40:00,51.8,51.82,51.77,51.79,29614.0,47.5616,47.5799,47.534,47.5524,29614.0
2018-07-05 14:45:00,51.79,51.84,51.78,51.82,42629.0,47.5524,47.5983,47.5432,47.5799,42629.0
2018-07-05 14:50:00,51.81,51.84,51.76,51.76,36578.0,47.5708,47.5983,47.5248,47.5248,36578.0
2018-07-05 14:55:00,51.77,51.8,51.75,51.77,24207.0,47.534,47.5616,47.5157,47.534,24207.0
2018-07-05 15:00:00,51.77,51.79,51.74,51.78,44932.0,47.534,47.5524,47.5065,47.5432,44932.0
2018-07-05 15:05:00,51.78,51.78,51.72,51.73,25196.0,47.5432,47.5432,47.4881,47.4973,25196.0
2018-07-05 15:10:00,51.73,51.73,51.7,51.72,37192.0,47.4973,47.4973,47.4698,47.4881,37192.0
2018-07-05 15:15:00,51.72,51.79,51.71,51.78,49884.0,47.4881,47.5524,47.4789,47.5432,49884.0
2018-07-05 15:20:00,51.78,51.78,51.72,51.73,64368.0,47.5432,47.5432,47.4881,47.4973,64368.0
2018-07-05 15:25:00,51.73,51.75,51.7,51.74,31571.0,47.4973,47.5157,47.4698,47.5065,31571.0
2018-07-05 15:30:00,51.75,51.75,51.7,51.75,33572.0,47.5157,47.5157,47.4698,47.5157,33572.0
2018-07-05 15:35:00,51.75,51.75,51.71,51.73,33147.0,47.5157,47.5157,47.4789,47.4973,33147.0
2018-07-05 15:40:00,51.72,51.78,51.72,51.74,62201.0,47.4881,47.5432,47.4881,47.5065,62201.0
2018-07-05 15:45:00,51.74,51.78,51.71,51.76,62940.0,47.5065,47.5432,47.4789,47.5248,62940.0
2018-07-05 15:50:00,51.75,51.83,51.74,51.83,62320.0,47.5157,47.5891,47.5065,47.5891,62320.0
2018-07-05 15:55:00,51.82,51.85,51.79,51.85,234445.0,47.5799,47.6075,47.5524,47.6075,234445.0
2018-07-06 09:30:00,52.06,52.15,52.0,52.1,92941.0,47.8003,47.8829,47.7452,47.837,92941.0
2018-07-06 09:35:00,52.1,52.22,52.04,52.19,96324.0,47.837,47.9472,47.7819,47.9197,96324.0
2018-07-06 09:40:00,52.2,52.31,52.19,52.25,88716.0,47.9288,48.0298,47.9197,47.9748,88716.0
2018-07-06 09:45:00,52.25,52.26,52.03,52.06,73915.0,47.9748,47.9839,47.7728,47.8003,73915.0
2018-07-06 09:50:00,52.06,52.25,52.05,52.22,93460.0,47.8003,47.9748,47.7911,47.9472,93460.0
2018-07-06 09:55:00,52.23,52.29,52.2,52.23,46280.0,47.9564,48.0115,47.9288,47.9564,46280.0
2018-07-06 10:00:00,52.22,52.25,52.17,52.23,36711.0,47.9472,47.9748,47.9013,47.9564,36711.0
2018-07-06 10:05:00,52.23,52.26,52.17,52.22,42416.0,47.9564,47.9839,47.9013,47.9472,42416.0
2018-07-06 10:10:00,52.23,52.23,52.11,52.17,74250.0,47.9564,47.9564,47.8462,47.9013,74250.0
2018-07-06 10:15:00,52.17,52.24,52.17,52.23,29986.0,47.9013,47.9656,47.9013,47.9564,29986.0
2018-07-06 10:20:00,52.24,52.26,52.21,52.25,46776.0,47.9656,47.9839,47.938,47.9748,46776.0
2018-07-06 10:25:00,52.26,52.36,52.26,52.32,69812.0,47.9839,48.0757,47.9839,48.039,69812.0
2018-07-06 10:30:00,52.33,52.34,52.29,52.29,35606.0,48.0482,48.0574,48.0115,48.0115,35606.0
2018-07-06 10:35:00,52.29,52.42,52.28,52.41,55469.0,48.0115,48.1308,48.0023,48.1217,55469.0
2018-07-06 10:40:00,52.41,52.47,52.35,52.39,139425.0,48.1217,48.1767,48.0666,48.1033,139425.0
2018-07-06 10:45:00,52.39,52.45,52.37,52.38,56516.0,48.1033,48.1584,48.0849,48.0941,56516.0
2018-07-06 10:50:00,52.38,52.43,52.36,52.4,30158.0,48.0941,48.14,48.0757,48.1125,30158.0
2018-07-06 10:55:00,52.41,52.43,52.38,52.39,69586.0,48.1217,48.14,48.0941,48.1033,69586.0
2018-07-06 11:00:00,52.39,52.42,52.35,52.4,118078.0,48.1033,48.1308,48.0666,48.1125,118078.0
2018-07-06 11:05:00,52.4,52.51,52.35,52.5,116255.0,48.1125,48.2135,48.0666,48.2043,116255.0
2018-07-06 11:10:00,52.5,52.57,52.48,52.55,68189.0,48.2043,48.2686,48.1859,48.2502,68189.0
2018-07-06 11:15:00,52.55,52.59,52.49,52.56,96599.0,48.2502,48.2869,48.1951,48.2594,96599.0
2018-07-06 11:20:00,52.56,52.57,52.41,52.42,68250.0,48.2594,48.2686,48.1217,48.1308,68250.0
2018-07-06 11:25:00,52.42,52.48,52.4,52.44,32754.0,48.1308,48.1859,48.1125,48.1492,32754.0
2018-07-06 11:30:00,52.45,52.54,52.45,52.51,37640.0,48.1584,48.241,48.1584,48.2135,37640.0
2018-07-06 11:35:00,52.51,52.6,52.48,52.58,44657.0,48.2135,48.2961,48.1859,48.2777,44657.0
2018-07-06 11:40:00,52.58,52.64,52.52,52.64,107297.0,48.2777,48.3328,48.2227,48.3328,107297.0
2018-07-06 11:45:00,52.64,52.65,52.59,52.64,37265.0,48.3328,48.342,48.2869,48.3328,37265.0
2018-07-06 11:50:00,52.64,52.67,52.61,52.66,100902.0,48.3328,48.3604,48.3053,48.3512,100902.0
2018-07-06 11:55:00,52.66,52.71,52.63,52.67,92695.0,48.3512,48.3971,48.3237,48.3604,92695.0
2018-07-06 12:00:00,52.67,52.86,52.67,52.85,63512.0,48.3604,48.5348,48.3604,48.5257,63512.0
2018-07-06 12:05:00,52.85,52.92,52.82,52.91,88236.0,48.5257,48.5899,48.4981,48.5807,88236.0
2018-07-06 12:10:00,52.9,52.92,52.88,52.89,50145.0,48.5716,48.5899,48.5532,48.5624,50145.0
2018-07-06 12:15:00,52.89,52.9,52.85,52.87,52009.0,48.5624,48.5716,48.5257,48.544,52009.0
2018-07-06 12:20:00,52.86,52.87,52.8,52.82,72824.0,48.5348,48.544,48.4797,48.4981,72824.0
2018-07-06 12:25:00,52.82,52.85,52.78,52.81,149674.0,48.4981,48.5257,48.4614,48.4889,149674.0
2018-07-06 12:30:00,52.81,52.86,52.76,52.79,55491.0,48.4889,48.5348,48.443,48.4706,55491.0
2018-07-06 12:35:00,52.79,52.83,52.79,52.83,49948.0,48.4706,48.5073,48.4706,48.5073,49948.0
2018-07-06 12:40:00,52.83,52.85,52.8,52.82,107961.0,48.5073,48.5257,48.4797,48.4981,107961.0
2018-07-06 12:45:00,52.82,52.82,52.7,52.79,81398.0,48.4981,48.4981,48.3879,48.4706,81398.0
2018-07-06 12:50:00,52.79,52.81,52.68,52.68,114493.0,48.4706,48.4889,48.3696,48.3696,114493.0
2018-07-06 12:55:00,52.67,52.75,52.66,52.72,49453.0,48.3604,48.4338,48.3512,48.4063,49453.0
2018-07-06 13:00:00,52.73,52.86,52.73,52.84,45626.0,48.4155,48.5348,48.4155,48.5165,45626.0
2018-07-06 13:05:00,52.84,52.88,52.82,52.88,30306.0,48.5165,48.5532,48.4981,48.5532,30306.0
2018-07-06 13:10:00,52.88,52.92,52.87,52.92,56003.0,48.5532,48.5899,48.544,48.5899,56003.0
2018-07-06 13:15:00,52.92,52.94,52.9,52.94,50660.0,48.5899,48.6083,48.5716,48.6083,50660.0
2018-07-06 13:20:00,52.94,53.03,52.93,53.0,69363.0,48.6083,48.6909,48.5991,48.6634,69363.0
2018-07-06 13:25:00,53.0,53.04,52.99,53.0,40160.0,48.6634,48.7001,48.6542,48.6634,40160.0
2018-07-06 13:30:00,52.99,53.04,52.95,52.96,22354.0,48.6542,48.7001,48.6175,48.6267,22354.0
2018-07-06 13:35:00,52.95,53.03,52.95,53.01,22566.0,48.6175,48.6909,48.6175,48.6726,22566.0
2018-07-06 13:40:00,53.01,53.01,52.81,52.81,90623.0,48.6726,48.6726,48.4889,48.4889,90623.0
2018-07-06 13:45:00,52.81,52.83,52.77,52.82,35042.0,48.4889,48.5073,48.4522,48.4981,35042.0
2018-07-06 13:50:00,52.82,52.83,52.79,52.79,29778.0,48.4981,48.5073,48.4706,48.4706,29778.0
2018-07-06 13:55:00,52.78,52.81,52.75,52.77,38039.0,48.4614,48.4889,48.4338,48.4522,38039.0
2018-07-06 14:00:00,52.77,52.81,52.76,52.8,20813.0,48.4522,48.4889,48.443,48.4797,20813.0
2018-07-06 14:05:00,52.8,52.81,52.77,52.79,20086.0,48.4797,48.4889,48.4522,48.4706,20086.0
2018-07-06 14:10:00,52.8,52.85,52.8,52.84,42934.0,48.4797,48.5257,48.4797,48.5165,42934.0
2018-07-06 14:15:00,52.84,52.9,52.83,52.89,54782.0,48.5165,48.5716,48.5073,48.5624,54782.0
2018-07-06 14:20:00,52.89,52.95,52.89,52.91,37207.0,48.5624,48.6175,48.5624,48.5807,37207.0
2018-07-06 14:25:00,52.92,52.93,52.82,52.83,31154.0,48.5899,48.5991,48.4981,48.5073,31154.0
2018-07-06 14:30:00,52.83,52.86,52.82,52.83,33797.0,48.5073,48.5348,48.4981,48.5073,33797.0
2018-07-06 14:35:00,52.82,52.83,52.77,52.78,24516.0,48.4981,48.5073,48.4522,48.4614,24516.0
2018-07-06 14:40:00,52.79,52.79,52.73,52.76,34019.0,48.4706,48.4706,48.4155,48.443,34019.0
2018-07-06 14:45:00,52.76,52.81,52.74,52.8,23235.0,48.443,48.4889,48.4247,48.4797,23235.0
2018-07-06 14:50:00,52.81,52.84,52.79,52.84,25599.0,48.4889,48.5165,48.4706,48.5165,25599.0
2018-07-06 14:55:00,52.84,52.87,52.83,52.84,45176.0,48.5165,48.544,48.5073,48.5165,45176.0
2018-07-06 15:00:00,52.85,52.91,52.85,52.91,29731.0,48.5257,48.5807,48.5257,48.5807,29731.0
2018-07-06 15:05:00,52.91,52.91,52.84,52.87,46547.0,48.5807,48.5807,48.5165,48.544,46547.0
2018-07-06 15:10:00,52.88,52.89,52.84,52.84,41377.0,48.5532,48.5624,48.5165,48.5165,41377.0
2018-07-06 15:15:00,52.84,52.89,52.83,52.88,49405.0,48.5165,48.5624,48.5073,48.5532,49405.0
2018-07-06 15:20:00,52.89,52.89,52.84,52.86,39841.0,48.5624,48.5624,48.5165,48.5348,39841.0
2018-07-06 15:25:00,52.86,52.91,52.85,52.9,54400.0,48.5348,48.5807,48.5257,48.5716,54400.0
2018-07-06 15:30:00,52.9,52.9,52.83,52.9,58162.0,48.5716,48.5716,48.5073,48.5716,58162.0
2018-07-06 15:35:00,52.9,52.91,52.85,52.87,90952.0,48.5716,48.5807,48.5257,48.544,90952.0
2018-07-06 15:40:00,52.87,52.87,52.72,52.72,78515.0,48.544,48.544,48.4063,48.4063,78515.0
2018-07-06 15:45:00,52.72,52.74,52.69,52.72,114494.0,48.4063,48.4247,48.3787,48.4063,114494.0
2018-07-06 15:50:00,52.71,52.75,52.7,52.71,84568.0,48.3971,48.4338,48.3879,48.3971,84568.0
2018-07-06 15:55:00,52.71,52.79,52.71,52.73,244676.0,48.3971,48.4706,48.3971,48.4155,244676.0
2018-07-09 09:30:00,52.9,52.91,52.58,52.72,103061.0,48.5716,48.5807,48.2777,48.4063,103061.0
2018-07-09 09:35:00,52.71,52.86,52.71,52.82,108249.0,48.3971,48.5348,48.3971,48.4981,108249.0
2018-07-09 09:40:00,52.8,52.89,52.72,52.72,71172.0,48.4797,48.5624,48.4063,48.4063,71172.0
2018-07-09 09:45:00,52.73,52.81,52.72,52.79,34653.0,48.4155,48.4889,48.4063,48.4706,34653.0
2018-07-09 09:50:00,52.79,52.89,52.73,52.84,51195.0,48.4706,48.5624,48.4155,48.5165,51195.0
2018-07-09 09:55:00,52.85,52.86,52.75,52.8,62982.0,48.5257,48.5348,48.4338,48.4797,62982.0
2018-07-09 10:00:00,52.81,52.83,52.67,52.7,56147.0,48.4889,48.5073,48.3604,48.3879,56147.0
2018-07-09 10:05:00,52.7,52.82,52.7,52.79,75803.0,48.3879,48.4981,48.3879,48.4706,75803.0
2018-07-09 10:10:00,52.79,52.87,52.71,52.87,56516.0,48.4706,48.544,48.3971,48.544,56516.0
2018-07-09 10:15:00,52.87,53.05,52.87,53.0,77413.0,48.544,48.7093,48.544,48.6634,77413.0
2018-07-09 10:20:00,52.99,53.03,52.86,53.0,47742.0,48.6542,48.6909,48.5348,48.6634,47742.0
2018-07-09 10:25:00,53.0,53.05,52.92,52.95,45339.0,48.6634,48.7093,48.5899,48.6175,45339.0
2018-07-09 10:30:00,52.94,52.99,52.89,52.96,72368.0,48.6083,48.6542,48.5624,48.6267,72368.0
2018-07-09 10:35:00,52.95,53.01,52.93,52.95,49046.0,48.6175,48.6726,48.5991,48.6175,49046.0
2018-07-09 10:40:00,52.95,52.95,52.88,52.91,67916.0,48.6175,48.6175,48.5532,48.5807,67916.0
2018-07-09 10:45:00,52.9,53.09,52.89,52.98,77141.0,48.5716,48.746,48.5624,48.645,77141.0
2018-07-09 10:50:00,52.97,53.0,52.91,52.91,30585.0,48.6358,48.6634,48.5807,48.5807,30585.0
2018-07-09 10:55:00,52.91,53.0,52.9,52.95,48070.0,48.5807,48.6634,48.5716,48.6175,48070.0
2018-07-09 11:00:00,52.95,53.07,52.95,53.02,34282.0,48.6175,48.7277,48.6175,48.6817,34282.0
2018-07-09 11:05:00,53.02,53.03,52.95,52.97,24910.0,48.6817,48.6909,48.6175,48.6358,24910.0
2018-07-09 11:10:00,52.97,53.01,52.95,52.96,39596.0,48.6358,48.6726,48.6175,48.6267,39596.0
2018-07-09 11:15:00,52.96,53.08,52.96,53.08,36643.0,48.6267,48.7368,48.6267,48.7368,36643.0
2018-07-09 11:20:00,53.08,53.09,52.98,52.99,52918.0,48.7368,48.746,48.645,48.6542,52918.0
2018-07-09 11:25:00,52.99,53.05,52.99,53.01,33497.0,48.6542,48.7093,48.6542,48.6726,33497.0
2018-07-09 11:30:00,53.01,53.03,52.97,53.02,29862.0,48.6726,48.6909,48.6358,48.6817,29862.0
2018-07-09 11:35:00,53.02,53.04,53.0,53.04,42295.0,48.6817,48.7001,48.6634,48.7001,42295.0
2018-07-09 11:40:00,53.03,53.05,53.01,53.01,52715.0,48.6909,48.7093,48.6726,48.6726,52715.0
2018-07-09 11:45:00,53.01,53.08,53.0,53.05,78313.0,48.6726,48.7368,48.6634,48.7093,78313.0
2018-07-09 11:50:00,53.05,53.12,53.02,53.08,39386.0,48.7093,48.7736,48.6817,48.7368,39386.0
2018-07-09 11:55:00,53.08,53.13,53.05,53.13,23579.0,48.7368,48.7827,48.7093,48.7827,23579.0
2018-07-09 12:00:00,53.12,53.14,53.08,53.1,17520.0,48.7736,48.7919,48.7368,48.7552,17520.0
2018-07-09 12:05:00,53.09,53.17,53.08,53.16,42442.0,48.746,48.8195,48.7368,48.8103,42442.0
2018-07-09 12:10:00,53.17,53.19,53.16,53.18,17440.0,48.8195,48.8378,48.8103,48.8287,17440.0
2018-07-09 12:15:00,53.17,53.19,53.14,53.17,49166.0,48.8195,48.8378,48.7919,48.8195,49166.0
2018-07-09 12:20:00,53.18,53.24,53.17,53.22,35809.0,48.8287,48.8837,48.8195,48.8654,35809.0
2018-07-09 12:25:00,53.22,53.29,53.21,53.25,37045.0,48.8654,48.9297,48.8562,48.8929,37045.0
2018-07-09 12:30:00,53.25,53.27,53.2,53.21,41016.0,48.8929,48.9113,48.847,48.8562,41016.0
2018-07-09 12:35:00,53.21,53.21,53.17,53.2,80059.0,48.8562,48.8562,48.8195,48.847,80059.0
2018-07-09 12:40:00,53.19,53.21,53.18,53.2,19348.0,48.8378,48.8562,48.8287,48.847,19348.0
2018-07-09 12:45:00,53.19,53.26,53.17,53.24,16878.0,48.8378,48.9021,48.8195,48.8837,16878.0
2018-07-09 12:50:00,53.24,53.24,53.2,53.24,16211.0,48.8837,48.8837,48.847,48.8837,16211.0
2018-07-09 12:55:00,53.23,53.23,53.19,53.19,13644.0,48.8746,48.8746,48.8378,48.8378,13644.0
2018-07-09 13:00:00,53.2,53.24,53.2,53.24,15000.0,48.847,48.8837,48.847,48.8837,15000.0
2018-07-09 13:05:00,53.24,53.26,53.19,53.19,18436.0,48.8837,48.9021,48.8378,48.8378,18436.0
2018-07-09 13:10:00,53.2,53.2,53.16,53.18,15408.0,48.847,48.847,48.8103,48.8287,15408.0
2018-07-09 13:15:00,53.18,53.22,53.16,53.19,39081.0,48.8287,48.8654,48.8103,48.8378,39081.0
2018-07-09 13:20:00,53.2,53.28,53.19,53.27,29143.0,48.847,48.9205,48.8378,48.9113,29143.0
2018-07-09 13:25:00,53.27,53.28,53.19,53.2,28055.0,48.9113,48.9205,48.8378,48.847,28055.0
2018-07-09 13:30:00,53.2,53.24,53.19,53.23,20970.0,48.847,48.8837,48.8378,48.8746,20970.0
2018-07-09 13:35:00,53.23,53.26,53.21,53.24,33017.0,48.8746,48.9021,48.8562,48.8837,33017.0
2018-07-09 13:40:00,53.24,53.31,53.23,53.3,25557.0,48.8837,48.948,48.8746,48.9388,25557.0
2018-07-09 13:45:00,53.3,53.35,53.3,53.35,38726.0,48.9388,48.9847,48.9388,48.9847,38726.0
2018-07-09 13:50:00,53.35,53.44,53.34,53.43,45220.0,48.9847,49.0674,48.9756,49.0582,45220.0
2018-07-09 13:55:00,53.43,53.52,53.4,53.49,87888.0,49.0582,49.1408,49.0307,49.1133,87888.0
2018-07-09 14:00:00,53.5,53.51,53.45,53.45,22609.0,49.1225,49.1317,49.0766,49.0766,22609.0
2018-07-09 14:05:00,53.46,53.47,53.36,53.36,39062.0,49.0857,49.0949,48.9939,48.9939,39062.0
2018-07-09 14:10:00,53.36,53.36,53.29,53.32,29434.0,48.9939,48.9939,48.9297,48.9572,29434.0
2018-07-09 14:15:00,53.32,53.35,53.31,53.32,29509.0,48.9572,48.9847,48.948,48.9572,29509.0
2018-07-09 14:20:00,53.31,53.31,53.28,53.3,22397.0,48.948,48.948,48.9205,48.9388,22397.0
2018-07-09 14:25:00,53.3,53.31,53.28,53.29,22132.0,48.9388,48.948,48.9205,48.9297,22132.0
2018-07-09 14:30:00,53.28,53.32,53.23,53.27,63392.0,48.9205,48.9572,48.8746,48.9113,63392.0
2018-07-09 14:35:00,53.28,53.32,53.26,53.3,76032.0,48.9205,48.9572,48.9021,48.9388,76032.0
2018-07-09 14:40:00,53.3,53.35,53.29,53.31,33147.0,48.9388,48.9847,48.9297,48.948,33147.0
2018-07-09 14:45:00,53.3,53.31,53.26,53.3,18528.0,48.9388,48.948,48.9021,48.9388,18528.0
2018-07-09 14:50:00,53.3,53.32,53.25,53.25,32111.0,48.9388,48.9572,48.8929,48.8929,32111.0
2018-07-09 14:55:00,53.25,53.28,53.25,53.27,26386.0,48.8929,48.9205,48.8929,48.9113,26386.0
2018-07-09 15:00:00,53.26,53.28,53.22,53.25,37860.0,48.9021,48.9205,48.8654,48.8929,37860.0
2018-07-09 15:05:00,53.25,53.25,53.19,53.25,40826.0,48.8929,48.8929,48.8378,48.8929,40826.0
2018-07-09 15:10:00,53.26,53.26,53.24,53.25,26591.0,48.9021,48.9021,48.8837,48.8929,26591.0
2018-07-09 15:15:00,53.26,53.26,53.24,53.26,25829.0,48.9021,48.9021,48.8837,48.9021,25829.0
2018-07-09 15:20:00,53.26,53.28,53.23,53.25,48761.0,48.9021,48.9205,48.8746,48.8929,48761.0
2018-07-09 15:25:00,53.26,53.26,53.24,53.24,11483.0,48.9021,48.9021,48.8837,48.8837,11483.0
2018-07-09 15:30:00,53.25,53.26,53.24,53.26,44453.0,48.8929,48.9021,48.8837,48.9021,44453.0
2018-07-09 15:35:00,53.26,53.26,53.22,53.23,86225.0,48.9021,48.9021,48.8654,48.8746,86225.0
2018-07-09 15:40:00,53.23,53.24,53.22,53.23,78665.0,48.8746,48.8837,48.8654,48.8746,78665.0
2018-07-09 15:45:00,53.23,53.27,53.23,53.23,91598.0,48.8746,48.9113,48.8746,48.8746,91598.0
2018-07-09 15:50:00,53.23,53.24,53.18,53.21,127184.0,48.8746,48.8837,48.8287,48.8562,127184.0
2018-07-09 15:55:00,53.21,53.26,53.2,53.26,275629.0,48.8562,48.9021,48.847,48.9021,275629.0
2018-07-10 09:30:00,53.14,53.18,52.98,53.13,121054.0,48.7919,48.8287,48.645,48.7827,121054.0
2018-07-10 09:35:00,53.14,53.2,52.93,53.01,41230.0,48.7919,48.847,48.5991,48.6726,41230.0
2018-07-10 09:40:00,53.01,53.01,52.72,52.74,60741.0,48.6726,48.6726,48.4063,48.4247,60741.0
2018-07-10 09:45:00,52.74,52.85,52.51,52.6,69525.0,48.4247,48.5257,48.2135,48.2961,69525.0
2018-07-10 09:50:00,52.6,52.61,52.46,52.54,56797.0,48.2961,48.3053,48.1676,48.241,56797.0
2018-07-10 09:55:00,52.52,52.7,52.52,52.64,54105.0,48.2227,48.3879,48.2227,48.3328,54105.0
2018-07-10 10:00:00,52.65,52.8,52.6,52.74,69788.0,48.342,48.4797,48.2961,48.4247,69788.0
2018-07-10 10:05:00,52.75,52.91,52.73,52.85,58282.0,48.4338,48.5807,48.4155,48.5257,58282.0
2018-07-10 10:10:00,52.87,52.95,52.87,52.94,59171.0,48.544,48.6175,48.544,48.6083,59171.0
2018-07-10 10:15:00,52.95,53.01,52.94,52.98,52711.0,48.6175,48.6726,48.6083,48.645,52711.0
2018-07-10 10:20:00,52.99,53.03,52.94,52.98,22510.0,48.6542,48.6909,48.6083,48.645,22510.0
2018-07-10 10:25:00,52.99,53.02,52.94,52.95,24001.0,48.6542,48.6817,48.6083,48.6175,24001.0
2018-07-10 10:30:00,52.95,53.02,52.89,52.9,36153.0,48.6175,48.6817,48.5624,48.5716,36153.0
2018-07-10 10:35:00,52.91,52.92,52.83,52.88,46018.0,48.5807,48.5899,48.5073,48.5532,46018.0
2018-07-10 10:40:00,52.88,52.9,52.8,52.81,25919.0,48.5532,48.5716,48.4797,48.4889,25919.0
2018-07-10 10:45:00,52.81,52.83,52.72,52.75,24907.0,48.4889,48.5073,48.4063,48.4338,24907.0
2018-07-10 10:50:00,52.75,52.82,52.7,52.77,28943.0,48.4338,48.4981,48.3879,48.4522,28943.0
2018-07-10 10:55:00,52.78,52.82,52.76,52.79,57737.0,48.4614,48.4981,48.443,48.4706,57737.0
2018-07-10 11:00:00,52.79,52.81,52.67,52.68,48360.0,48.4706,48.4889,48.3604,48.3696,48360.0
2018-07-10 11:05:00,52.68,52.72,52.63,52.63,22379.0,48.3696,48.4063,48.3237,48.3237,22379.0
2018-07-10 11:10:00,52.62,52.63,52.52,52.53,95585.0,48.3145,48.3237,48.2227,48.2318,95585.0
2018-07-10 11:15:00,52.54,52.61,52.51,52.57,29007.0,48.241,48.3053,48.2135,48.2686,29007.0
2018-07-10 11:20:00,52.58,52.59,52.5,52.51,27558.0,48.2777,48.2869,48.2043,48.2135,27558.0
2018-07-10 11:25:00,52.5,52.56,52.48,52.53,29679.0,48.2043,48.2594,48.1859,48.2318,29679.0
2018-07-10 11:30:00,52.53,52.64,52.53,52.62,28059.0,48.2318,48.3328,48.2318,48.3145,28059.0
2018-07-10 11:35:00,52.61,52.69,52.61,52.67,24462.0,48.3053,48.3787,48.3053,48.3604,24462.0
2018-07-10 11:40:00,52.67,52.74,52.67,52.71,30226.0,48.3604,48.4247,48.3604,48.3971,30226.0
2018-07-10 11:45:00,52.71,52.79,52.7,52.78,40537.0,48.3971,48.4706,48.3879,48.4614,40537.0
2018-07-10 11:50:00,52.77,52.78,52.68,52.68,23849.0,48.4522,48.4614,48.3696,48.3696,23849.0
2018-07-10 11:55:00,52.68,52.73,52.67,52.73,33841.0,48.3696,48.4155,48.3604,48.4155,33841.0
2018-07-10 12:00:00,52.73,52.79,52.71,52.71,16919.0,48.4155,48.4706,48.3971,48.3971,16919.0
2018-07-10 12:05:00,52.72,52.75,52.71,52.72,20121.0,48.4063,48.4338,48.3971,48.4063,20121.0
2018-07-10 12:10:00,52.72,52.77,52.71,52.77,17392.0,48.4063,48.4522,48.3971,48.4522,17392.0
2018-07-10 12:15:00,52.76,52.83,52.74,52.83,21072.0,48.443,48.5073,48.4247,48.5073,21072.0
2018-07-10 12:20:00,52.82,52.86,52.82,52.84,43222.0,48.4981,48.5348,48.4981,48.5165,43222.0
2018-07-10 12:25:00,52.84,52.88,52.83,52.88,22362.0,48.5165,48.5532,48.5073,48.5532,22362.0
2018-07-10 12:30:00,52.88,52.94,52.87,52.92,12248.0,48.5532,48.6083,48.544,48.5899,12248.0
2018-07-10 12:35:00,52.92,53.0,52.91,52.97,60923.0,48.5899,48.6634,48.5807,48.6358,60923.0
2018-07-10 12:40:00,52.96,53.01,52.91,52.92,48246.0,48.6267,48.6726,48.5807,48.5899,48246.0
2018-07-10 12:45:00,52.92,52.96,52.9,52.92,18361.0,48.5899,48.6267,48.5716,48.5899,18361.0
2018-07-10 12:50:00,52.93,52.94,52.91,52.94,17794.0,48.5991,48.6083,48.5807,48.6083,17794.0
2018-07-10 12:55:00,52.94,52.97,52.93,52.95,21085.0,48.6083,48.6358,48.5991,48.6175,21085.0
2018-07-10 13:00:00,52.94,53.04,52.94,53.02,87314.0,48.6083,48.7001,48.6083,48.6817,87314.0
2018-07-10 13:05:00,53.02,53.08,52.93,52.94,43967.0,48.6817,48.7368,48.5991,48.6083,43967.0
2018-07-10 13:10:00,52.94,52.95,52.9,52.93,33378.0,48.6083,48.6175,48.5716,48.5991,33378.0
2018-07-10 13:15:00,52.92,52.96,52.89,52.9,14440.0,48.5899,48.6267,48.5624,48.5716,14440.0
2018-07-10 13:20:00,52.9,52.9,52.79,52.81,16207.0,48.5716,48.5716,48.4706,48.4889,16207.0
2018-07-10 13:25:00,52.81,52.83,52.77,52.8,18860.0,48.4889,48.5073,48.4522,48.4797,18860.0
2018-07-10 13:30:00,52.79,52.82,52.78,52.81,18884.0,48.4706,48.4981,48.4614,48.4889,18884.0
2018-07-10 13:35:00,52.8,52.81,52.74,52.74,16768.0,48.4797,48.4889,48.4247,48.4247,16768.0
2018-07-10 13:40:00,52.74,52.78,52.74,52.78,10397.0,48.4247,48.4614,48.4247,48.4614,10397.0
2018-07-10 13:45:00,52.78,52.78,52.73,52.74,16174.0,48.4614,48.4614,48.4155,48.4247,16174.0
2018-07-10 13:50:00,52.74,52.78,52.72,52.77,22041.0,48.4247,48.4614,48.4063,48.4522,22041.0
2018-07-10 13:55:00,52.78,52.87,52.77,52.85,13491.0,48.4614,48.544,48.4522,48.5257,13491.0
2018-07-10 14:00:00,52.85,52.88,52.83,52.86,20126.0,48.5257,48.5532,48.5073,48.5348,20126.0
2018-07-10 14:05:00,52.85,52.86,52.81,52.81,7656.0,48.5257,48.5348,48.4889,48.4889,7656.0
2018-07-10 14:10:00,52.82,52.83,52.79,52.79,12423.0,48.4981,48.5073,48.4706,48.4706,12423.0
2018-07-10 14:15:00,52.8,52.84,52.8,52.82,22703.0,48.4797,48.5165,48.4797,48.4981,22703.0
2018-07-10 14:20:00,52.82,52.83,52.8,52.82,14160.0,48.4981,48.5073,48.4797,48.4981,14160.0
2018-07-10 14:25:00,52.82,52.87,52.8,52.86,10426.0,48.4981,48.544,48.4797,48.5348,10426.0
2018-07-10 14:30:00,52.87,52.9,52.85,52.89,13282.0,48.544,48.5716,48.5257,48.5624,13282.0
2018-07-10 14:35:00,52.9,52.92,52.87,52.9,20096.0,48.5716,48.5899,48.544,48.5716,20096.0
2018-07-10 14:40:00,52.9,52.92,52.87,52.88,11723.0,48.5716,48.5899,48.544,48.5532,11723.0
2018-07-10 14:45:00,52.87,52.91,52.86,52.9,13346.0,48.544,48.5807,48.5348,48.5716,13346.0
2018-07-10 14:50:00,52.9,52.92,52.88,52.89,14656.0,48.5716,48.5899,48.5532,48.5624,14656.0
2018-07-10 14:55:00,52.9,52.97,52.89,52.95,18995.0,48.5716,48.6358,48.5624,48.6175,18995.0
2018-07-10 15:00:00,52.95,52.99,52.94,52.98,13932.0,48.6175,48.6542,48.6083,48.645,13932.0
2018-07-10 15:05:00,52.97,52.99,52.94,52.95,17603.0,48.6358,48.6542,48.6083,48.6175,17603.0
2018-07-10 15:10:00,52.95,52.96,52.94,52.95,18685.0,48.6175,48.6267,48.6083,48.6175,18685.0
2018-07-10 15:15:00,52.95,52.97,52.94,52.97,17078.0,48.6175,48.6358,48.6083,48.6358,17078.0
2018-07-10 15:20:00,52.96,53.06,52.96,53.05,44286.0,48.6267,48.7185,48.6267,48.7093,44286.0
2018-07-10 15:25:00,53.05,53.06,53.02,53.03,16949.0,48.7093,48.7185,48.6817,48.6909,16949.0
2018-07-10 15:30:00,53.03,53.06,53.01,53.01,29969.0,48.6909,48.7185,48.6726,48.6726,29969.0
2018-07-10 15:35:00,53.01,53.06,53.0,53.05,37037.0,48.6726,48.7185,48.6634,48.7093,37037.0
2018-07-10 15:40:00,53.05,53.06,53.01,53.02,25043.0,48.7093,48.7185,48.6726,48.6817,25043.0
2018-07-10 15:45:00,53.02,53.04,52.98,53.0,71549.0,48.6817,48.7001,48.645,48.6634,71549.0
2018-07-10 15:50:00,53.0,53.07,53.0,53.04,98848.0,48.6634,48.7277,48.6634,48.7001,98848.0
2018-07-10 15:55:00,53.04,53.06,53.0,53.02,191930.0,48.7001,48.7185,48.6634,48.6817,191930.0
2018-07-11 09:30:00,52.54,52.58,52.26,52.36,125940.0,48.241,48.2777,47.9839,48.0757,125940.0
2018-07-11 09:35:00,52.41,52.52,52.31,52.5,40593.0,48.1217,48.2227,48.0298,48.2043,40593.0
2018-07-11 09:40:00,52.48,52.48,52.27,52.32,46729.0,48.1859,48.1859,47.9931,48.039,46729.0
2018-07-11 09:45:00,52.33,52.34,52.15,52.17,75645.0,48.0482,48.0574,47.8829,47.9013,75645.0
2018-07-11 09:50:00,52.15,52.15,51.93,51.98,95529.0,47.8829,47.8829,47.6809,47.7268,95529.0
2018-07-11 09:55:00,51.99,52.04,51.81,51.83,69004.0,47.736,47.7819,47.5708,47.5891,69004.0
2018-07-11 10:00:00,51.85,51.89,51.72,51.76,63671.0,47.6075,47.6442,47.4881,47.5248,63671.0
2018-07-11 10:05:00,51.73,51.79,51.72,51.75,7425.0,47.4973,47.5524,47.4881,47.5157,7425.0
2018-07-11 10:10:00,51.74,51.87,51.71,51.87,49759.0,47.5065,47.6258,47.4789,47.6258,49759.0
2018-07-11 10:15:00,51.86,51.93,51.78,51.78,54877.0,47.6167,47.6809,47.5432,47.5432,54877.0
2018-07-11 10:20:00,51.78,51.98,51.78,51.97,57125.0,47.5432,47.7268,47.5432,47.7177,57125.0
2018-07-11 10:25:00,51.96,52.12,51.93,52.11,36588.0,47.7085,47.8554,47.6809,47.8462,36588.0
2018-07-11 10:30:00,52.11,52.11,51.99,51.99,60094.0,47.8462,47.8462,47.736,47.736,60094.0
2018-07-11 10:35:00,52.01,52.18,52.01,52.17,40883.0,47.7544,47.9105,47.7544,47.9013,40883.0
2018-07-11 10:40:00,52.16,52.17,52.08,52.17,30955.0,47.8921,47.9013,47.8187,47.9013,30955.0
2018-07-11 10:45:00,52.18,52.39,52.17,52.39,55499.0,47.9105,48.1033,47.9013,48.1033,55499.0
2018-07-11 10:50:00,52.39,52.42,52.34,52.37,40433.0,48.1033,48.1308,48.0574,48.0849,40433.0
2018-07-11 10:55:00,52.36,52.44,52.29,52.4,50935.0,48.0757,48.1492,48.0115,48.1125,50935.0
2018-07-11 11:00:00,52.4,52.61,52.4,52.57,53968.0,48.1125,48.3053,48.1125,48.2686,53968.0
2018-07-11 11:05:00,52.57,52.62,52.53,52.61,36594.0,48.2686,48.3145,48.2318,48.3053,36594.0
2018-07-11 11:10:00,52.59,52.61,52.53,52.58,29367.0,48.2869,48.3053,48.2318,48.2777,29367.0
2018-07-11 11:15:00,52.57,52.63,52.44,52.46,69670.0,48.2686,48.3237,48.1492,48.1676,69670.0
2018-07-11 11:20:00,52.46,52.47,52.24,52.24,52396.0,48.1676,48.1767,47.9656,47.9656,52396.0
2018-07-11 11:25:00,52.24,52.25,52.16,52.18,52993.0,47.9656,47.9748,47.8921,47.9105,52993.0
2018-07-11 11:30:00,52.18,52.2,52.11,52.16,42489.0,47.9105,47.9288,47.8462,47.8921,42489.0
2018-07-11 11:35:00,52.16,52.24,52.12,52.12,53330.0,47.8921,47.9656,47.8554,47.8554,53330.0
2018-07-11 11:40:00,52.12,52.17,52.04,52.11,76078.0,47.8554,47.9013,47.7819,47.8462,76078.0
2018-07-11 11:45:00,52.1,52.1,52.02,52.1,45269.0,47.837,47.837,47.7636,47.837,45269.0
2018-07-11 11:50:00,52.09,52.13,52.06,52.07,28255.0,47.8278,47.8646,47.8003,47.8095,28255.0
2018-07-11 11:55:00,52.07,52.18,52.05,52.14,89648.0,47.8095,47.9105,47.7911,47.8738,89648.0
2018-07-11 12:00:00,52.14,52.15,52.1,52.14,23930.0,47.8738,47.8829,47.837,47.8738,23930.0
2018-07-11 12:05:00,52.14,52.25,52.14,52.21,22397.0,47.8738,47.9748,47.8738,47.938,22397.0
2018-07-11 12:10:00,52.21,52.29,52.21,52.27,36724.0,47.938,48.0115,47.938,47.9931,36724.0
2018-07-11 12:15:00,52.27,52.31,52.23,52.23,34820.0,47.9931,48.0298,47.9564,47.9564,34820.0
2018-07-11 12:20:00,52.23,52.29,52.23,52.27,14916.0,47.9564,48.0115,47.9564,47.9931,14916.0
2018-07-11 12:25:00,52.29,52.31,52.27,52.3,12242.0,48.0115,48.0298,47.9931,48.0207,12242.0
2018-07-11 12:30:00,52.3,52.41,52.3,52.37,13411.0,48.0207,48.1217,48.0207,48.0849,13411.0
2018-07-11 12:35:00,52.37,52.38,52.32,52.35,68122.0,48.0849,48.0941,48.039,48.0666,68122.0
2018-07-11 12:40:00,52.35,52.39,52.3,52.3,29920.0,48.0666,48.1033,48.0207,48.0207,29920.0
2018-07-11 12:45:00,52.29,52.37,52.29,52.32,61320.0,48.0115,48.0849,48.0115,48.039,61320.0
2018-07-11 12:50:00,52.32,52.38,52.32,52.35,13013.0,48.039,48.0941,48.039,48.0666,13013.0
2018-07-11 12:55:00,52.35,52.37,52.28,52.29,99836.0,48.0666,48.0849,48.0023,48.0115,99836.0
2018-07-11 13:00:00,52.29,52.33,52.28,52.31,19436.0,48.0115,48.0482,48.0023,48.0298,19436.0
2018-07-11 13:05:00,52.3,52.32,52.23,52.3,122129.0,48.0207,48.039,47.9564,48.0207,122129.0
2018-07-11 13:10:00,52.3,52.3,52.23,52.29,35911.0,48.0207,48.0207,47.9564,48.0115,35911.0
2018-07-11 13:15:00,52.28,52.31,52.25,52.3,46527.0,48.0023,48.0298,47.9748,48.0207,46527.0
2018-07-11 13:20:00,52.3,52.35,52.28,52.31,139069.0,48.0207,48.0666,48.0023,48.0298,139069.0
2018-07-11 13:25:00,52.32,52.38,52.31,52.34,28451.0,48.039,48.0941,48.0298,48.0574,28451.0
2018-07-11 13:30:00,52.34,52.43,52.33,52.42,24530.0,48.0574,48.14,48.0482,48.1308,24530.0
2018-07-11 13:35:00,52.42,52.44,52.38,52.38,24198.0,48.1308,48.1492,48.0941,48.0941,24198.0
2018-07-11 13:40:00,52.39,52.4,52.35,52.38,14206.0,48.1033,48.1125,48.0666,48.0941,14206.0
2018-07-11 13:45:00,52.39,52.43,52.32,52.32,31618.0,48.1033,48.14,48.039,48.039,31618.0
2018-07-11 13:50:00,52.31,52.38,52.3,52.38,12746.0,48.0298,48.0941,48.0207,48.0941,12746.0
2018-07-11 13:55:00,52.38,52.41,52.36,52.41,12321.0,48.0941,48.1217,48.0757,48.1217,12321.0
2018-07-11 14:00:00,52.41,52.5,52.4,52.47,33017.0,48.1217,48.2043,48.1125,48.1767,33017.0
2018-07-11 14:05:00,52.46,52.49,52.42,52.45,27724.0,48.1676,48.1951,48.1308,48.1584,27724.0
2018-07-11 14:10:00,52.44,52.45,52.32,52.35,34301.0,48.1492,48.1584,48.039,48.0666,34301.0
2018-07-11 14:15:00,52.34,52.41,52.33,52.41,15236.0,48.0574,48.1217,48.0482,48.1217,15236.0
2018-07-11 14:20:00,52.41,52.43,52.38,52.39,22005.0,48.1217,48.14,48.0941,48.1033,22005.0
2018-07-11 14:25:00,52.4,52.42,52.33,52.37,39519.0,48.1125,48.1308,48.0482,48.0849,39519.0
2018-07-11 14:30:00,52.38,52.44,52.38,52.43,37917.0,48.0941,48.1492,48.0941,48.14,37917.0
2018-07-11 14:35:00,52.44,52.45,52.39,52.43,23181.0,48.1492,48.1584,48.1033,48.14,23181.0
2018-07-11 14:40:00,52.43,52.45,52.39,52.45,15733.0,48.14,48.1584,48.1033,48.1584,15733.0
2018-07-11 14:45:00,52.46,52.47,52.38,52.42,35218.0,48.1676,48.1767,48.0941,48.1308,35218.0
2018-07-11 14:50:00,52.44,52.44,52.35,52.38,14791.0,48.1492,48.1492,48.0666,48.0941,14791.0
2018-07-11 14:55:00,52.38,52.42,52.35,52.37,51258.0,48.0941,48.1308,48.0666,48.0849,51258.0
2018-07-11 15:00:00,52.36,52.43,52.35,52.41,41895.0,48.0757,48.14,48.0666,48.1217,41895.0
2018-07-11 15:05:00,52.41,52.46,52.4,52.45,96187.0,48.1217,48.1676,48.1125,48.1584,96187.0
2018-07-11 15:10:00,52.45,52.48,52.44,52.47,34043.0,48.1584,48.1859,48.1492,48.1767,34043.0
2018-07-11 15:15:00,52.47,52.52,52.46,52.5,36868.0,48.1767,48.2227,48.1676,48.2043,36868.0
2018-07-11 15:20:00,52.5,52.53,52.44,52.52,65199.0,48.2043,48.2318,48.1492,48.2227,65199.0
2018-07-11 15:25:00,52.52,52.57,52.5,52.54,44086.0,48.2227,48.2686,48.2043,48.241,44086.0
2018-07-11 15:30:00,52.53,52.66,52.52,52.56,100581.0,48.2318,48.3512,48.2227,48.2594,100581.0
2018-07-11 15:35:00,52.56,52.62,52.54,52.56,76869.0,48.2594,48.3145,48.241,48.2594,76869.0
2018-07-11 15:40:00,52.56,52.56,52.44,52.44,72613.0,48.2594,48.2594,48.1492,48.1492,72613.0
2018-07-11 15:45:00,52.43,52.52,52.42,52.47,65272.0,48.14,48.2227,48.1308,48.1767,65272.0
2018-07-11 15:50:00,52.47,52.48,52.4,52.41,89187.0,48.1767,48.1859,48.1125,48.1217,89187.0
2018-07-11 15:55:00,52.4,52.56,52.38,52.53,520404.0,48.1125,48.2594,48.0941,48.2318,520404.0
2018-07-12 09:30:00,53.13,53.22,52.35,52.36,177879.0,48.7827,48.8654,48.0666,48.0757,177879.0
2018-07-12 09:35:00,52.38,52.76,52.31,52.56,67000.0,48.0941,48.443,48.0298,48.2594,67000.0
2018-07-12 09:40:00,52.57,52.69,52.47,52.52,64686.0,48.2686,48.3787,48.1767,48.2227,64686.0
2018-07-12 09:45:00,52.52,52.54,52.22,52.31,50222.0,48.2227,48.241,47.9472,48.0298,50222.0
2018-07-12 09:50:00,52.3,52.39,52.21,52.26,62992.0,48.0207,48.1033,47.938,47.9839,62992.0
2018-07-12 09:55:00,52.26,52.3,51.94,51.98,106920.0,47.9839,48.0207,47.6901,47.7268,106920.0
2018-07-12 10:00:00,51.98,52.04,51.86,51.92,63482.0,47.7268,47.7819,47.6167,47.6718,63482.0
2018-07-12 10:05:00,51.94,52.23,51.9,52.23,48855.0,47.6901,47.9564,47.6534,47.9564,48855.0
2018-07-12 10:10:00,52.24,52.6,52.19,52.42,84969.0,47.9656,48.2961,47.9197,48.1308,84969.0
2018-07-12 10:15:00,52.42,52.52,52.33,52.37,41508.0,48.1308,48.2227,48.0482,48.0849,41508.0
2018-07-12 10:20:00,52.38,52.49,52.36,52.43,28650.0,48.0941,48.1951,48.0757,48.14,28650.0
2018-07-12 10:25:00,52.43,52.66,52.42,52.64,42805.0,48.14,48.3512,48.1308,48.3328,42805.0
2018-07-12 10:30:00,52.65,52.66,52.57,52.63,46598.0,48.342,48.3512,48.2686,48.3237,46598.0
2018-07-12 10:35:00,52.63,52.78,52.58,52.78,107506.0,48.3237,48.4614,48.2777,48.4614,107506.0
2018-07-12 10:40:00,52.78,52.96,52.76,52.86,57647.0,48.4614,48.6267,48.443,48.5348,57647.0
2018-07-12 10:45:00,52.85,52.87,52.74,52.81,31722.0,48.5257,48.544,48.4247,48.4889,31722.0
2018-07-12 10:50:00,52.79,52.88,52.77,52.83,38421.0,48.4706,48.5532,48.4522,48.5073,38421.0
2018-07-12 10:55:00,52.84,52.85,52.77,52.8,22405.0,48.5165,48.5257,48.4522,48.4797,22405.0
2018-07-12 11:00:00,52.82,52.82,52.74,52.76,17544.0,48.4981,48.4981,48.4247,48.443,17544.0
2018-07-12 11:05:00,52.77,52.79,52.63,52.65,19211.0,48.4522,48.4706,48.3237,48.342,19211.0
2018-07-12 11:10:00,52.66,52.77,52.65,52.77,22922.0,48.3512,48.4522,48.342,48.4522,22922.0
2018-07-12 11:15:00,52.77,52.8,52.67,52.71,33178.0,48.4522,48.4797,48.3604,48.3971,33178.0
2018-07-12 11:20:00,52.7,52.72,52.66,52.7,20344.0,48.3879,48.4063,48.3512,48.3879,20344.0
2018-07-12 11:25:00,52.7,52.74,52.64,52.65,29847.0,48.3879,48.4247,48.3328,48.342,29847.0
2018-07-12 11:30:00,52.65,52.67,52.59,52.66,25494.0,48.342,48.3604,48.2869,48.3512,25494.0
2018-07-12 11:35:00,52.64,52.66,52.58,52.63,29596.0,48.3328,48.3512,48.2777,48.3237,29596.0
2018-07-12 11:40:00,52.64,52.72,52.63,52.7,40684.0,48.3328,48.4063,48.3237,48.3879,40684.0
2018-07-12 11:45:00,52.71,52.78,52.7,52.76,22992.0,48.3971,48.4614,48.3879,48.443,22992.0
2018-07-12 11:50:00,52.76,52.83,52.72,52.8,19086.0,48.443,48.5073,48.4063,48.4797,19086.0
2018-07-12 11:55:00,52.79,52.86,52.74,52.77,28771.0,48.4706,48.5348,48.4247,48.4522,28771.0
2018-07-12 12:00:00,52.77,52.84,52.76,52.83,17446.0,48.4522,48.5165,48.443,48.5073,17446.0
2018-07-12 12:05:00,52.84,52.84,52.73,52.77,17877.0,48.5165,48.5165,48.4155,48.4522,17877.0
2018-07-12 12:10:00,52.76,52.77,52.65,52.67,26109.0,48.443,48.4522,48.342,48.3604,26109.0
2018-07-12 12:15:00,52.67,52.68,52.62,52.62,21203.0,48.3604,48.3696,48.3145,48.3145,21203.0
2018-07-12 12:20:00,52.62,52.74,52.62,52.73,15746.0,48.3145,48.4247,48.3145,48.4155,15746.0
2018-07-12 12:25:00,52.74,52.77,52.71,52.73,18413.0,48.4247,48.4522,48.3971,48.4155,18413.0
2018-07-12 12:30:00,52.74,52.82,52.73,52.77,12972.0,48.4247,48.4981,48.4155,48.4522,12972.0
2018-07-12 12:35:00,52.78,52.8,52.75,52.78,14865.0,48.4614,48.4797,48.4338,48.4614,14865.0
2018-07-12 12:40:00,52.77,52.77,52.62,52.66,36095.0,48.4522,48.4522,48.3145,48.3512,36095.0
2018-07-12 12:45:00,52.66,52.68,52.63,52.67,10215.0,48.3512,48.3696,48.3237,48.3604,10215.0
2018-07-12 12:50:00,52.68,52.74,52.68,52.71,25296.0,48.3696,48.4247,48.3696,48.3971,25296.0
2018-07-12 12:55:00,52.71,52.77,52.69,52.72,33117.0,48.3971,48.4522,48.3787,48.4063,33117.0
2018-07-12 13:00:00,52.72,52.76,52.71,52.75,12908.0,48.4063,48.443,48.3971,48.4338,12908.0
2018-07-12 13:05:00,52.74,52.8,52.74,52.79,18394.0,48.4247,48.4797,48.4247,48.4706,18394.0
2018-07-12 13:10:00,52.79,52.84,52.79,52.82,26003.0,48.4706,48.5165,48.4706,48.4981,26003.0
2018-07-12 13:15:00,52.82,52.88,52.82,52.84,22127.0,48.4981,48.5532,48.4981,48.5165,22127.0
2018-07-12 13:20:00,52.83,52.84,52.7,52.73,19455.0,48.5073,48.5165,48.3879,48.4155,19455.0
2018-07-12 13:25:00,52.73,52.77,52.7,52.72,17603.0,48.4155,48.4522,48.3879,48.4063,17603.0
2018-07-12 13:30:00,52.72,52.74,52.63,52.64,14813.0,48.4063,48.4247,48.3237,48.3328,14813.0
2018-07-12 13:35:00,52.64,52.73,52.63,52.72,34927.0,48.3328,48.4155,48.3237,48.4063,34927.0
2018-07-12 13:40:00,52.73,52.76,52.72,52.75,23567.0,48.4155,48.443,48.4063,48.4338,23567.0
2018-07-12 13:45:00,52.74,52.8,52.68,52.69,29880.0,48.4247,48.4797,48.3696,48.3787,29880.0
2018-07-12 13:50:00,52.69,52.69,52.64,52.67,21652.0,48.3787,48.3787,48.3328,48.3604,21652.0
2018-07-12 13:55:00,52.67,52.67,52.58,52.59,27743.0,48.3604,48.3604,48.2777,48.2869,27743.0
2018-07-12 14:00:00,52.59,52.6,52.49,52.55,47423.0,48.2869,48.2961,48.1951,48.2502,47423.0
2018-07-12 14:05:00,52.55,52.56,52.51,52.52,18345.0,48.2502,48.2594,48.2135,48.2227,18345.0
2018-07-12 14:10:00,52.52,52.55,52.48,52.48,50414.0,48.2227,48.2502,48.1859,48.1859,50414.0
2018-07-12 14:15:00,52.47,52.51,52.41,52.41,50560.0,48.1767,48.2135,48.1217,48.1217,50560.0
2018-07-12 14:20:00,52.41,52.56,52.41,52.55,55596.0,48.1217,48.2594,48.1217,48.2502,55596.0
2018-07-12 14:25:00,52.55,52.61,52.54,52.61,18928.0,48.2502,48.3053,48.241,48.3053,18928.0
2018-07-12 14:30:00,52.6,52.6,52.51,52.56,17213.0,48.2961,48.2961,48.2135,48.2594,17213.0
2018-07-12 14:35:00,52.56,52.59,52.52,52.58,20823.0,48.2594,48.2869,48.2227,48.2777,20823.0
2018-07-12 14:40:00,52.59,52.61,52.56,52.59,10722.0,48.2869,48.3053,48.2594,48.2869,10722.0
2018-07-12 14:45:00,52.6,52.62,52.58,52.62,13540.0,48.2961,48.3145,48.2777,48.3145,13540.0
2018-07-12 14:50:00,52.62,52.66,52.6,52.65,15788.0,48.3145,48.3512,48.2961,48.342,15788.0
2018-07-12 14:55:00,52.64,52.64,52.59,52.64,33538.0,48.3328,48.3328,48.2869,48.3328,33538.0
2018-07-12 15:00:00,52.64,52.69,52.63,52.67,42339.0,48.3328,48.3787,48.3237,48.3604,42339.0
2018-07-12 15:05:00,52.68,52.72,52.66,52.7,85688.0,48.3696,48.4063,48.3512,48.3879,85688.0
2018-07-12 15:10:00,52.71,52.76,52.68,52.76,45955.0,48.3971,48.443,48.3696,48.443,45955.0
2018-07-12 15:15:00,52.76,52.77,52.64,52.65,142571.0,48.443,48.4522,48.3328,48.342,142571.0
2018-07-12 15:20:00,52.65,52.67,52.59,52.64,134254.0,48.342,48.3604,48.2869,48.3328,134254.0
2018-07-12 15:25:00,52.64,52.74,52.63,52.74,108929.0,48.3328,48.4247,48.3237,48.4247,108929.0
2018-07-12 15:30:00,52.73,52.74,52.7,52.71,36864.0,48.4155,48.4247,48.3879,48.3971,36864.0
2018-07-12 15:35:00,52.7,52.74,52.7,52.72,44808.0,48.3879,48.4247,48.3879,48.4063,44808.0
2018-07-12 15:40:00,52.72,52.76,52.69,52.72,74914.0,48.4063,48.443,48.3787,48.4063,74914.0
2018-07-12 15:45:00,52.72,52.83,52.71,52.83,73008.0,48.4063,48.5073,48.3971,48.5073,73008.0
2018-07-12 15:50:00,52.82,52.83,52.75,52.8,73330.0,48.4981,48.5073,48.4338,48.4797,73330.0
2018-07-12 15:55:00,52.79,52.8,52.75,52.77,143762.0,48.4706,48.4797,48.4338,48.4522,143762.0
2018-07-13 09:30:00,52.67,52.83,52.63,52.72,40571.0,48.3604,48.5073,48.3237,48.4063,40571.0
2018-07-13 09:35:00,52.76,53.04,52.76,53.03,55677.0,48.443,48.7001,48.443,48.6909,55677.0
2018-07-13 09:40:00,53.04,53.08,52.86,52.9,39100.0,48.7001,48.7368,48.5348,48.5716,39100.0
2018-07-13 09:45:00,52.91,53.1,52.86,52.94,53895.0,48.5807,48.7552,48.5348,48.6083,53895.0
2018-07-13 09:50:00,52.94,53.01,52.86,52.9,37056.0,48.6083,48.6726,48.5348,48.5716,37056.0
2018-07-13 09:55:00,52.9,53.03,52.88,53.03,35586.0,48.5716,48.6909,48.5532,48.6909,35586.0
2018-07-13 10:00:00,53.04,53.05,52.86,52.9,20005.0,48.7001,48.7093,48.5348,48.5716,20005.0
2018-07-13 10:05:00,52.9,52.94,52.83,52.89,51486.0,48.5716,48.6083,48.5073,48.5624,51486.0
2018-07-13 10:10:00,52.9,53.08,52.89,53.05,49586.0,48.5716,48.7368,48.5624,48.7093,49586.0
2018-07-13 10:15:00,53.04,53.1,52.94,53.08,36870.0,48.7001,48.7552,48.6083,48.7368,36870.0
2018-07-13 10:20:00,53.08,53.1,52.87,52.87,26126.0,48.7368,48.7552,48.544,48.544,26126.0
2018-07-13 10:25:00,52.88,52.9,52.75,52.8,34584.0,48.5532,48.5716,48.4338,48.4797,34584.0
2018-07-13 10:30:00,52.8,52.84,52.74,52.83,28839.0,48.4797,48.5165,48.4247,48.5073,28839.0
2018-07-13 10:35:00,52.81,52.93,52.78,52.93,28968.0,48.4889,48.5991,48.4614,48.5991,28968.0
2018-07-13 10:40:00,52.94,52.96,52.81,52.83,27567.0,48.6083,48.6267,48.4889,48.5073,27567.0
2018-07-13 10:45:00,52.83,52.88,52.81,52.83,26931.0,48.5073,48.5532,48.4889,48.5073,26931.0
2018-07-13 10:50:00,52.83,53.02,52.82,52.98,26971.0,48.5073,48.6817,48.4981,48.645,26971.0
2018-07-13 10:55:00,52.98,52.98,52.82,52.82,23646.0,48.645,48.645,48.4981,48.4981,23646.0
2018-07-13 11:00:00,52.83,52.95,52.82,52.91,29742.0,48.5073,48.6175,48.4981,48.5807,29742.0
2018-07-13 11:05:00,52.91,52.97,52.88,52.96,26462.0,48.5807,48.6358,48.5532,48.6267,26462.0
2018-07-13 11:10:00,52.97,52.98,52.89,52.91,27618.0,48.6358,48.645,48.5624,48.5807,27618.0
2018-07-13 11:15:00,52.91,52.92,52.81,52.86,34387.0,48.5807,48.5899,48.4889,48.5348,34387.0
2018-07-13 11:20:00,52.86,52.96,52.85,52.96,25195.0,48.5348,48.6267,48.5257,48.6267,25195.0
2018-07-13 11:25:00,52.95,53.0,52.94,52.94,25441.0,48.6175,48.6634,48.6083,48.6083,25441.0
2018-07-13 11:30:00,52.93,53.06,52.91,53.03,36154.0,48.5991,48.7185,48.5807,48.6909,36154.0
2018-07-13 11:35:00,53.02,53.04,52.96,52.99,23342.0,48.6817,48.7001,48.6267,48.6542,23342.0
2018-07-13 11:40:00,52.99,53.07,52.92,53.03,25580.0,48.6542,48.7277,48.5899,48.6909,25580.0
2018-07-13 11:45:00,53.03,53.06,52.94,53.02,20603.0,48.6909,48.7185,48.6083,48.6817,20603.0
2018-07-13 11:50:00,53.02,53.06,52.97,52.99,16728.0,48.6817,48.7185,48.6358,48.6542,16728.0
2018-07-13 11:55:00,52.99,53.0,52.96,52.99,16160.0,48.6542,48.6634,48.6267,48.6542,16160.0
2018-07-13 12:00:00,52.98,53.02,52.96,53.02,23095.0,48.645,48.6817,48.6267,48.6817,23095.0
2018-07-13 12:05:00,53.02,53.02,52.94,52.95,19348.0,48.6817,48.6817,48.6083,48.6175,19348.0
2018-07-13 12:10:00,52.95,52.99,52.95,52.98,26160.0,48.6175,48.6542,48.6175,48.645,26160.0
2018-07-13 12:15:00,52.98,52.98,52.92,52.98,18151.0,48.645,48.645,48.5899,48.645,18151.0
2018-07-13 12:20:00,52.98,52.98,52.9,52.91,22164.0,48.645,48.645,48.5716,48.5807,22164.0
2018-07-13 12:25:00,52.92,52.98,52.91,52.97,14677.0,48.5899,48.645,48.5807,48.6358,14677.0
2018-07-13 12:30:00,52.97,52.98,52.93,52.94,14510.0,48.6358,48.645,48.5991,48.6083,14510.0
2018-07-13 12:35:00,52.93,53.0,52.93,52.98,21558.0,48.5991,48.6634,48.5991,48.645,21558.0
2018-07-13 12:40:00,52.97,53.07,52.97,53.07,18593.0,48.6358,48.7277,48.6358,48.7277,18593.0
2018-07-13 12:45:00,53.06,53.07,53.01,53.01,21247.0,48.7185,48.7277,48.6726,48.6726,21247.0
2018-07-13 12:50:00,53.02,53.04,52.99,53.04,16227.0,48.6817,48.7001,48.6542,48.7001,16227.0
2018-07-13 12:55:00,53.04,53.09,53.03,53.06,22231.0,48.7001,48.746,48.6909,48.7185,22231.0
2018-07-13 13:00:00,53.06,53.09,53.02,53.05,22348.0,48.7185,48.746,48.6817,48.7093,22348.0
2018-07-13 13:05:00,53.06,53.2,53.06,53.2,85557.0,48.7185,48.847,48.7185,48.847,85557.0
2018-07-13 13:10:00,53.19,53.21,53.18,53.2,34333.0,48.8378,48.8562,48.8287,48.847,34333.0
2018-07-13 13:15:00,53.19,53.21,53.16,53.19,16487.0,48.8378,48.8562,48.8103,48.8378,16487.0
2018-07-13 13:20:00,53.19,53.24,53.18,53.23,22712.0,48.8378,48.8837,48.8287,48.8746,22712.0
2018-07-13 13:25:00,53.24,53.25,53.18,53.2,30847.0,48.8837,48.8929,48.8287,48.847,30847.0
2018-07-13 13:30:00,53.2,53.2,53.11,53.12,28049.0,48.847,48.847,48.7644,48.7736,28049.0
2018-07-13 13:35:00,53.12,53.15,53.09,53.12,51183.0,48.7736,48.8011,48.746,48.7736,51183.0
2018-07-13 13:40:00,53.11,53.12,53.04,53.08,30450.0,48.7644,48.7736,48.7001,48.7368,30450.0
2018-07-13 13:45:00,53.09,53.13,53.08,53.09,13298.0,48.746,48.7827,48.7368,48.746,13298.0
2018-07-13 13:50:00,53.1,53.17,53.1,53.15,22880.0,48.7552,48.8195,48.7552,48.8011,22880.0
2018-07-13 13:55:00,53.16,53.18,53.15,53.17,13361.0,48.8103,48.8287,48.8011,48.8195,13361.0
2018-07-13 14:00:00,53.17,53.21,53.14,53.15,19122.0,48.8195,48.8562,48.7919,48.8011,19122.0
2018-07-13 14:05:00,53.15,53.15,53.08,53.08,23485.0,48.8011,48.8011,48.7368,48.7368,23485.0
2018-07-13 14:10:00,53.08,53.15,53.08,53.13,13774.0,48.7368,48.8011,48.7368,48.7827,13774.0
2018-07-13 14:15:00,53.12,53.13,53.08,53.09,17729.0,48.7736,48.7827,48.7368,48.746,17729.0
2018-07-13 14:20:00,53.09,53.11,53.07,53.09,34280.0,48.746,48.7644,48.7277,48.746,34280.0
2018-07-13 14:25:00,53.1,53.15,53.1,53.14,22044.0,48.7552,48.8011,48.7552,48.7919,22044.0
2018-07-13 14:30:00,53.14,53.14,53.09,53.11,21107.0,48.7919,48.7919,48.746,48.7644,21107.0
2018-07-13 14:35:00,53.1,53.1,53.03,53.03,24466.0,48.7552,48.7552,48.6909,48.6909,24466.0
2018-07-13 14:40:00,53.04,53.05,52.97,52.98,76550.0,48.7001,48.7093,48.6358,48.645,76550.0
2018-07-13 14:45:00,52.99,53.02,52.98,53.02,36991.0,48.6542,48.6817,48.645,48.6817,36991.0
2018-07-13 14:50:00,53.02,53.03,53.0,53.0,13001.0,48.6817,48.6909,48.6634,48.6634,13001.0
2018-07-13 14:55:00,53.0,53.05,53.0,53.05,19732.0,48.6634,48.7093,48.6634,48.7093,19732.0
2018-07-13 15:00:00,53.04,53.12,53.03,53.1,27357.0,48.7001,48.7736,48.6909,48.7552,27357.0
2018-07-13 15:05:00,53.1,53.13,53.07,53.08,25619.0,48.7552,48.7827,48.7277,48.7368,25619.0
2018-07-13 15:10:00,53.09,53.16,53.08,53.12,32187.0,48.746,48.8103,48.7368,48.7736,32187.0
2018-07-13 15:15:00,53.13,53.14,53.1,53.13,19685.0,48.7827,48.7919,48.7552,48.7827,19685.0
2018-07-13 15:20:00,53.13,53.14,53.08,53.08,32255.0,48.7827,48.7919,48.7368,48.7368,32255.0
2018-07-13 15:25:00,53.08,53.09,53.03,53.06,35692.0,48.7368,48.746,48.6909,48.7185,35692.0
2018-07-13 15:30:00,53.05,53.06,53.02,53.04,32449.0,48.7093,48.7185,48.6817,48.7001,32449.0
2018-07-13 15:35:00,53.04,53.12,53.03,53.1,52985.0,48.7001,48.7736,48.6909,48.7552,52985.0
2018-07-13 15:40:00,53.11,53.12,53.05,53.11,70133.0,48.7644,48.7736,48.7093,48.7644,70133.0
2018-07-13 15:45:00,53.11,53.16,53.1,53.13,60474.0,48.7644,48.8103,48.7552,48.7827,60474.0
2018-07-13 15:50:00,53.13,53.15,53.07,53.1,102445.0,48.7827,48.8011,48.7277,48.7552,102445.0
2018-07-13 15:55:00,53.1,53.19,53.08,53.1,180539.0,48.7552,48.8378,48.7368,48.7552,180539.0
2018-07-16 09:30:00,53.39,53.49,53.2,53.3,82999.0,49.0215,49.1133,48.847,48.9388,82999.0
2018-07-16 09:35:00,53.27,53.37,53.13,53.34,52107.0,48.9113,49.0031,48.7827,48.9756,52107.0
2018-07-16 09:40:00,53.33,53.33,53.18,53.2,28934.0,48.9664,48.9664,48.8287,48.847,28934.0
2018-07-16 09:45:00,53.18,53.3,53.07,53.3,35544.0,48.8287,48.9388,48.7277,48.9388,35544.0
2018-07-16 09:50:00,53.31,53.36,53.3,53.32,17413.0,48.948,48.9939,48.9388,48.9572,17413.0
2018-07-16 09:55:00,53.3,53.34,53.18,53.23,15266.0,48.9388,48.9756,48.8287,48.8746,15266.0
2018-07-16 10:00:00,53.2,53.2,53.08,53.14,21860.0,48.847,48.847,48.7368,48.7919,21860.0
2018-07-16 10:05:00,53.13,53.15,52.94,52.95,40989.0,48.7827,48.8011,48.6083,48.6175,40989.0
2018-07-16 10:10:00,52.96,52.98,52.88,52.93,50831.0,48.6267,48.645,48.5532,48.5991,50831.0
2018-07-16 10:15:00,52.94,53.01,52.85,52.96,36420.0,48.6083,48.6726,48.5257,48.6267,36420.0
2018-07-16 10:20:00,52.95,52.95,52.79,52.8,38111.0,48.6175,48.6175,48.4706,48.4797,38111.0
2018-07-16 10:25:00,52.81,52.92,52.81,52.87,42962.0,48.4889,48.5899,48.4889,48.544,42962.0
2018-07-16 10:30:00,52.86,53.05,52.86,52.96,47119.0,48.5348,48.7093,48.5348,48.6267,47119.0
2018-07-16 10:35:00,52.94,52.94,52.86,52.9,28717.0,48.6083,48.6083,48.5348,48.5716,28717.0
2018-07-16 10:40:00,52.9,52.91,52.78,52.78,48481.0,48.5716,48.5807,48.4614,48.4614,48481.0
2018-07-16 10:45:00,52.78,52.84,52.76,52.78,26377.0,48.4614,48.5165,48.443,48.4614,26377.0
2018-07-16 10:50:00,52.78,52.82,52.75,52.82,36951.0,48.4614,48.4981,48.4338,48.4981,36951.0
2018-07-16 10:55:00,52.82,52.92,52.8,52.9,35566.0,48.4981,48.5899,48.4797,48.5716,35566.0
2018-07-16 11:00:00,52.89,53.0,52.89,52.9,61384.0,48.5624,48.6634,48.5624,48.5716,61384.0
2018-07-16 11:05:00,52.89,53.07,52.89,53.0,31403.0,48.5624,48.7277,48.5624,48.6634,31403.0
2018-07-16 11:10:00,52.99,53.01,52.93,52.93,36915.0,48.6542,48.6726,48.5991,48.5991,36915.0
2018-07-16 11:15:00,52.94,52.97,52.92,52.93,22969.0,48.6083,48.6358,48.5899,48.5991,22969.0
2018-07-16 11:20:00,52.92,52.95,52.87,52.95,28154.0,48.5899,48.6175,48.544,48.6175,28154.0
2018-07-16 11:25:00,52.95,53.05,52.94,52.97,25231.0,48.6175,48.7093,48.6083,48.6358,25231.0
2018-07-16 11:30:00,52.96,52.98,52.88,52.91,37103.0,48.6267,48.645,48.5532,48.5807,37103.0
2018-07-16 11:35:00,52.91,52.94,52.87,52.9,21886.0,48.5807,48.6083,48.544,48.5716,21886.0
2018-07-16 11:40:00,52.89,52.93,52.83,52.88,39036.0,48.5624,48.5991,48.5073,48.5532,39036.0
2018-07-16 11:45:00,52.88,52.88,52.81,52.85,32801.0,48.5532,48.5532,48.4889,48.5257,32801.0
2018-07-16 11:50:00,52.85,52.95,52.84,52.93,24250.0,48.5257,48.6175,48.5165,48.5991,24250.0
2018-07-16 11:55:00,52.93,52.95,52.9,52.92,22253.0,48.5991,48.6175,48.5716,48.5899,22253.0
2018-07-16 12:00:00,52.92,52.92,52.86,52.87,13912.0,48.5899,48.5899,48.5348,48.544,13912.0
2018-07-16 12:05:00,52.86,52.91,52.86,52.9,18304.0,48.5348,48.5807,48.5348,48.5716,18304.0
2018-07-16 12:10:00,52.9,52.94,52.88,52.93,17462.0,48.5716,48.6083,48.5532,48.5991,17462.0
2018-07-16 12:15:00,52.93,52.99,52.91,52.98,28500.0,48.5991,48.6542,48.5807,48.645,28500.0
2018-07-16 12:20:00,52.98,53.03,52.95,53.03,41541.0,48.645,48.6909,48.6175,48.6909,41541.0
2018-07-16 12:25:00,53.04,53.08,52.99,53.03,43609.0,48.7001,48.7368,48.6542,48.6909,43609.0
2018-07-16 12:30:00,53.03,53.05,52.99,53.0,19132.0,48.6909,48.7093,48.6542,48.6634,19132.0
2018-07-16 12:35:00,52.99,53.01,52.95,52.99,34871.0,48.6542,48.6726,48.6175,48.6542,34871.0
2018-07-16 12:40:00,52.99,52.99,52.91,52.93,28763.0,48.6542,48.6542,48.5807,48.5991,28763.0
2018-07-16 12:45:00,52.93,52.97,52.9,52.96,29433.0,48.5991,48.6358,48.5716,48.6267,29433.0
2018-07-16 12:50:00,52.95,53.07,52.95,53.05,52834.0,48.6175,48.7277,48.6175,48.7093,52834.0
2018-07-16 12:55:00,53.05,53.14,53.04,53.11,47869.0,48.7093,48.7919,48.7001,48.7644,47869.0
2018-07-16 13:00:00,53.12,53.19,53.1,53.17,51002.0,48.7736,48.8378,48.7552,48.8195,51002.0
2018-07-16 13:05:00,53.16,53.16,53.05,53.05,18372.0,48.8103,48.8103,48.7093,48.7093,18372.0
2018-07-16 13:10:00,53.05,53.12,53.04,53.07,30906.0,48.7093,48.7736,48.7001,48.7277,30906.0
2018-07-16 13:15:00,53.07,53.13,53.04,53.13,34825.0,48.7277,48.7827,48.7001,48.7827,34825.0
2018-07-16 13:20:00,53.13,53.15,53.04,53.09,28261.0,48.7827,48.8011,48.7001,48.746,28261.0
2018-07-16 13:25:00,53.09,53.1,53.03,53.08,18926.0,48.746,48.7552,48.6909,48.7368,18926.0
2018-07-16 13:30:00,53.08,53.11,53.05,53.09,20207.0,48.7368,48.7644,48.7093,48.746,20207.0
2018-07-16 13:35:00,53.1,53.16,53.09,53.14,17935.0,48.7552,48.8103,48.746,48.7919,17935.0
2018-07-16 13:40:00,53.14,53.19,53.12,53.16,25267.0,48.7919,48.8378,48.7736,48.8103,25267.0
2018-07-16 13:45:00,53.16,53.19,53.13,53.16,19566.0,48.8103,48.8378,48.7827,48.8103,19566.0
2018-07-16 13:50:00,53.15,53.2,53.15,53.16,22612.0,48.8011,48.847,48.8011,48.8103,22612.0
2018-07-16 13:55:00,53.18,53.19,53.1,53.12,23343.0,48.8287,48.8378,48.7552,48.7736,23343.0
2018-07-16 14:00:00,53.12,53.14,53.08,53.09,16919.0,48.7736,48.7919,48.7368,48.746,16919.0
2018-07-16 14:05:00,53.08,53.14,53.04,53.12,36702.0,48.7368,48.7919,48.7001,48.7736,36702.0
2018-07-16 14:10:00,53.13,53.17,53.11,53.15,17766.0,48.7827,48.8195,48.7644,48.8011,17766.0
2018-07-16 14:15:00,53.14,53.16,53.14,53.14,12829.0,48.7919,48.8103,48.7919,48.7919,12829.0
2018-07-16 14:20:00,53.15,53.2,53.14,53.19,25955.0,48.8011,48.847,48.7919,48.8378,25955.0
2018-07-16 14:25:00,53.18,53.2,53.15,53.16,41573.0,48.8287,48.847,48.8011,48.8103,41573.0
2018-07-16 14:30:00,53.15,53.15,53.04,53.04,28646.0,48.8011,48.8011,48.7001,48.7001,28646.0
2018-07-16 14:35:00,53.04,53.06,53.01,53.02,16819.0,48.7001,48.7185,48.6726,48.6817,16819.0
2018-07-16 14:40:00,53.02,53.03,52.98,52.99,13620.0,48.6817,48.6909,48.645,48.6542,13620.0
2018-07-16 14:45:00,52.99,53.0,52.93,52.95,15819.0,48.6542,48.6634,48.5991,48.6175,15819.0
2018-07-16 14:50:00,52.95,53.0,52.93,52.98,20371.0,48.6175,48.6634,48.5991,48.645,20371.0
2018-07-16 14:55:00,52.97,53.01,52.97,53.0,17641.0,48.6358,48.6726,48.6358,48.6634,17641.0
2018-07-16 15:00:00,52.99,53.03,52.97,53.02,18025.0,48.6542,48.6909,48.6358,48.6817,18025.0
2018-07-16 15:05:00,53.02,53.09,53.0,53.07,19833.0,48.6817,48.746,48.6634,48.7277,19833.0
2018-07-16 15:10:00,53.08,53.12,53.08,53.12,27268.0,48.7368,48.7736,48.7368,48.7736,27268.0
2018-07-16 15:15:00,53.12,53.14,53.09,53.11,26303.0,48.7736,48.7919,48.746,48.7644,26303.0
2018-07-16 15:20:00,53.11,53.12,53.08,53.11,27730.0,48.7644,48.7736,48.7368,48.7644,27730.0
2018-07-16 15:25:00,53.11,53.13,53.1,53.12,25488.0,48.7644,48.7827,48.7552,48.7736,25488.0
2018-07-16 15:30:00,53.12,53.16,53.09,53.1,38136.0,48.7736,48.8103,48.746,48.7552,38136.0
2018-07-16 15:35:00,53.09,53.12,53.07,53.12,34819.0,48.746,48.7736,48.7277,48.7736,34819.0
2018-07-16 15:40:00,53.12,53.13,53.06,53.06,45486.0,48.7736,48.7827,48.7185,48.7185,45486.0
2018-07-16 15:45:00,53.07,53.09,53.04,53.07,45839.0,48.7277,48.746,48.7001,48.7277,45839.0
2018-07-16 15:50:00,53.06,53.09,53.05,53.07,59105.0,48.7185,48.746,48.7093,48.7277,59105.0
2018-07-16 15:55:00,53.07,53.11,53.06,53.09,190002.0,48.7277,48.7644,48.7185,48.746,190002.0
2018-07-17 09:30:00,52.91,53.22,52.91,53.19,40483.0,48.5807,48.8654,48.5807,48.8378,40483.0
2018-07-17 09:35:00,53.16,53.27,53.11,53.23,22122.0,48.8103,48.9113,48.7644,48.8746,22122.0
2018-07-17 09:40:00,53.23,53.45,53.18,53.44,43389.0,48.8746,49.0766,48.8287,49.0674,43389.0
2018-07-17 09:45:00,53.43,53.47,53.27,53.43,37649.0,49.0582,49.0949,48.9113,49.0582,37649.0
2018-07-17 09:50:00,53.42,53.62,53.41,53.5,92994.0,49.049,49.2327,49.0398,49.1225,92994.0
2018-07-17 09:55:00,53.5,53.51,53.32,53.41,48194.0,49.1225,49.1317,48.9572,49.0398,48194.0
2018-07-17 10:00:00,53.43,53.52,53.4,53.51,39120.0,49.0582,49.1408,49.0307,49.1317,39120.0
2018-07-17 10:05:00,53.5,53.6,53.44,53.56,44024.0,49.1225,49.2143,49.0674,49.1776,44024.0
2018-07-17 10:10:00,53.56,53.72,53.49,53.54,211244.0,49.1776,49.3245,49.1133,49.1592,211244.0
2018-07-17 10:15:00,53.55,53.71,53.54,53.64,54854.0,49.1684,49.3153,49.1592,49.251,54854.0
2018-07-17 10:20:00,53.63,53.72,53.61,53.66,26680.0,49.2418,49.3245,49.2235,49.2694,26680.0
2018-07-17 10:25:00,53.67,53.71,53.57,53.57,83918.0,49.2786,49.3153,49.1867,49.1867,83918.0
2018-07-17 10:30:00,53.57,53.64,53.55,53.62,60380.0,49.1867,49.251,49.1684,49.2327,60380.0
2018-07-17 10:35:00,53.61,53.61,53.53,53.55,49749.0,49.2235,49.2235,49.15,49.1684,49749.0
2018-07-17 10:40:00,53.54,53.54,53.42,53.42,33900.0,49.1592,49.1592,49.049,49.049,33900.0
2018-07-17 10:45:00,53.42,53.44,53.34,53.35,67240.0,49.049,49.0674,48.9756,48.9847,67240.0
2018-07-17 10:50:00,53.35,53.42,53.33,53.38,32501.0,48.9847,49.049,48.9664,49.0123,32501.0
2018-07-17 10:55:00,53.37,53.49,53.36,53.41,35703.0,49.0031,49.1133,48.9939,49.0398,35703.0
2018-07-17 11:00:00,53.42,53.47,53.4,53.46,32271.0,49.049,49.0949,49.0307,49.0857,32271.0
2018-07-17 11:05:00,53.44,53.48,53.41,53.47,24721.0,49.0674,49.1041,49.0398,49.0949,24721.0
2018-07-17 11:10:00,53.47,53.56,53.46,53.55,74868.0,49.0949,49.1776,49.0857,49.1684,74868.0
2018-07-17 11:15:00,53.56,53.64,53.53,53.6,223310.0,49.1776,49.251,49.15,49.2143,223310.0
2018-07-17 11:20:00,53.59,53.63,53.54,53.55,162742.0,49.2051,49.2418,49.1592,49.1684,162742.0
2018-07-17 11:25:00,53.55,53.58,53.54,53.57,21788.0,49.1684,49.1959,49.1592,49.1867,21788.0
2018-07-17 11:30:00,53.57,53.6,53.55,53.59,24545.0,49.1867,49.2143,49.1684,49.2051,24545.0
2018-07-17 11:35:00,53.58,53.64,53.58,53.64,21024.0,49.1959,49.251,49.1959,49.251,21024.0
2018-07-17 11:40:00,53.63,53.67,53.59,53.65,26427.0,49.2418,49.2786,49.2051,49.2602,26427.0
2018-07-17 11:45:00,53.66,53.72,53.58,53.62,69124.0,49.2694,49.3245,49.1959,49.2327,69124.0
2018-07-17 11:50:00,53.61,53.65,53.54,53.55,21328.0,49.2235,49.2602,49.1592,49.1684,21328.0
2018-07-17 11:55:00,53.56,53.6,53.54,53.58,22772.0,49.1776,49.2143,49.1592,49.1959,22772.0
2018-07-17 12:00:00,53.58,53.58,53.54,53.55,11378.0,49.1959,49.1959,49.1592,49.1684,11378.0
2018-07-17 12:05:00,53.55,53.55,53.48,53.48,18874.0,49.1684,49.1684,49.1041,49.1041,18874.0
2018-07-17 12:10:00,53.48,53.49,53.42,53.44,12919.0,49.1041,49.1133,49.049,49.0674,12919.0
2018-07-17 12:15:00,53.44,53.51,53.44,53.5,27776.0,49.0674,49.1317,49.0674,49.1225,27776.0
2018-07-17 12:20:00,53.51,53.52,53.46,53.51,24592.0,49.1317,49.1408,49.0857,49.1317,24592.0
2018-07-17 12:25:00,53.51,53.52,53.46,53.48,12920.0,49.1317,49.1408,49.0857,49.1041,12920.0
2018-07-17 12:30:00,53.48,53.48,53.38,53.4,24698.0,49.1041,49.1041,49.0123,49.0307,24698.0
2018-07-17 12:35:00,53.4,53.46,53.39,53.41,22543.0,49.0307,49.0857,49.0215,49.0398,22543.0
2018-07-17 12:40:00,53.41,53.46,53.4,53.45,12029.0,49.0398,49.0857,49.0307,49.0766,12029.0
2018-07-17 12:45:00,53.44,53.45,53.4,53.4,25118.0,49.0674,49.0766,49.0307,49.0307,25118.0
2018-07-17 12:50:00,53.41,53.46,53.4,53.44,13539.0,49.0398,49.0857,49.0307,49.0674,13539.0
2018-07-17 12:55:00,53.45,53.51,53.44,53.47,16482.0,49.0766,49.1317,49.0674,49.0949,16482.0
2018-07-17 13:00:00,53.47,53.48,53.43,53.46,18227.0,49.0949,49.1041,49.0582,49.0857,18227.0
2018-07-17 13:05:00,53.47,53.49,53.42,53.46,41384.0,49.0949,49.1133,49.049,49.0857,41384.0
2018-07-17 13:10:00,53.47,53.48,53.44,53.44,10167.0,49.0949,49.1041,49.0674,49.0674,10167.0
2018-07-17 13:15:00,53.44,53.44,53.36,53.36,23866.0,49.0674,49.0674,48.9939,48.9939,23866.0
2018-07-17 13:20:00,53.36,53.36,53.29,53.3,19072.0,48.9939,48.9939,48.9297,48.9388,19072.0
2018-07-17 13:25:00,53.29,53.37,53.28,53.35,16316.0,48.9297,49.0031,48.9205,48.9847,16316.0
2018-07-17 13:30:00,53.36,53.42,53.35,53.38,14874.0,48.9939,49.049,48.9847,49.0123,14874.0
2018-07-17 13:35:00,53.38,53.38,53.32,53.32,9112.0,49.0123,49.0123,48.9572,48.9572,9112.0
2018-07-17 13:40:00,53.31,53.36,53.31,53.36,11852.0,48.948,48.9939,48.948,48.9939,11852.0
2018-07-17 13:45:00,53.35,53.38,53.33,53.37,24461.0,48.9847,49.0123,48.9664,49.0031,24461.0
2018-07-17 13:50:00,53.36,53.37,53.31,53.33,10089.0,48.9939,49.0031,48.948,48.9664,10089.0
2018-07-17 13:55:00,53.33,53.36,53.31,53.34,11083.0,48.9664,48.9939,48.948,48.9756,11083.0
2018-07-17 14:00:00,53.35,53.35,53.24,53.28,21100.0,48.9847,48.9847,48.8837,48.9205,21100.0
2018-07-17 14:05:00,53.27,53.29,53.25,53.25,8457.0,48.9113,48.9297,48.8929,48.8929,8457.0
2018-07-17 14:10:00,53.24,53.24,53.18,53.21,17165.0,48.8837,48.8837,48.8287,48.8562,17165.0
2018-07-17 14:15:00,53.22,53.22,53.17,53.21,15313.0,48.8654,48.8654,48.8195,48.8562,15313.0
2018-07-17 14:20:00,53.21,53.26,53.2,53.24,23255.0,48.8562,48.9021,48.847,48.8837,23255.0
2018-07-17 14:25:00,53.25,53.25,53.21,53.23,14505.0,48.8929,48.8929,48.8562,48.8746,14505.0
2018-07-17 14:30:00,53.22,53.27,53.22,53.25,9849.0,48.8654,48.9113,48.8654,48.8929,9849.0
2018-07-17 14:35:00,53.24,53.27,53.24,53.25,21758.0,48.8837,48.9113,48.8837,48.8929,21758.0
2018-07-17 14:40:00,53.25,53.28,53.24,53.25,6310.0,48.8929,48.9205,48.8837,48.8929,6310.0
2018-07-17 14:45:00,53.26,53.31,53.25,53.31,17048.0,48.9021,48.948,48.8929,48.948,17048.0
2018-07-17 14:50:00,53.3,53.34,53.28,53.32,21044.0,48.9388,48.9756,48.9205,48.9572,21044.0
2018-07-17 14:55:00,53.33,53.33,53.27,53.27,13790.0,48.9664,48.9664,48.9113,48.9113,13790.0
2018-07-17 15:00:00,53.27,53.33,53.26,53.33,15745.0,48.9113,48.9664,48.9021,48.9664,15745.0
2018-07-17 15:05:00,53.34,53.37,53.33,53.36,11322.0,48.9756,49.0031,48.9664,48.9939,11322.0
2018-07-17 15:10:00,53.36,53.39,53.33,53.38,16972.0,48.9939,49.0215,48.9664,49.0123,16972.0
2018-07-17 15:15:00,53.38,53.4,53.35,53.4,20503.0,49.0123,49.0307,48.9847,49.0307,20503.0
2018-07-17 15:20:00,53.4,53.44,53.37,53.41,30364.0,49.0307,49.0674,49.0031,49.0398,30364.0
2018-07-17 15:25:00,53.41,53.42,53.34,53.36,21456.0,49.0398,49.049,48.9756,48.9939,21456.0
2018-07-17 15:30:00,53.35,53.36,53.23,53.23,51245.0,48.9847,48.9939,48.8746,48.8746,51245.0
2018-07-17 15:35:00,53.23,53.28,53.21,53.23,43083.0,48.8746,48.9205,48.8562,48.8746,43083.0
2018-07-17 15:40:00,53.23,53.3,53.16,53.27,65957.0,48.8746,48.9388,48.8103,48.9113,65957.0
2018-07-17 15:45:00,53.27,53.39,53.21,53.37,107812.0,48.9113,49.0215,48.8562,49.0031,107812.0
2018-07-17 15:50:00,53.37,53.37,53.21,53.22,58224.0,49.0031,49.0031,48.8562,48.8654,58224.0
2018-07-17 15:55:00,53.22,53.25,53.19,53.22,176099.0,48.8654,48.8929,48.8378,48.8654,176099.0
2018-07-18 09:30:00,54.06,54.35,53.99,54.18,277644.0,49.6367,49.9029,49.5724,49.7468,277644.0
2018-07-18 09:35:00,54.14,54.42,54.14,54.18,170209.0,49.7101,49.9672,49.7101,49.7468,170209.0
2018-07-18 09:40:00,54.21,54.42,54.15,54.4,80772.0,49.7744,49.9672,49.7193,49.9488,80772.0
2018-07-18 09:45:00,54.4,54.96,54.39,54.9,318372.0,49.9488,50.463,49.9396,50.4079,318372.0
2018-07-18 09:50:00,54.9,55.23,54.86,55.1,265991.0,50.4079,50.7109,50.3712,50.5916,265991.0
2018-07-18 09:55:00,55.12,55.13,54.54,54.56,175546.0,50.6099,50.6191,50.0774,50.0957,175546.0
2018-07-18 10:00:00,54.56,54.64,54.17,54.17,259307.0,50.0957,50.1692,49.7377,49.7377,259307.0
2018-07-18 10:05:00,54.17,54.2,53.96,54.15,297473.0,49.7377,49.7652,49.5448,49.7193,297473.0
2018-07-18 10:10:00,54.14,54.19,53.97,54.19,137284.0,49.7101,49.756,49.554,49.756,137284.0
2018-07-18 10:15:00,54.16,54.16,53.85,53.9,136825.0,49.7285,49.7285,49.4438,49.4897,136825.0
2018-07-18 10:20:00,53.91,53.97,53.76,53.94,100259.0,49.4989,49.554,49.3612,49.5265,100259.0
2018-07-18 10:25:00,53.93,53.93,53.75,53.9,97068.0,49.5173,49.5173,49.352,49.4897,97068.0
2018-07-18 10:30:00,53.92,54.01,53.85,53.89,84580.0,49.5081,49.5907,49.4438,49.4806,84580.0
2018-07-18 10:35:00,53.91,54.04,53.83,54.04,52023.0,49.4989,49.6183,49.4255,49.6183,52023.0
2018-07-18 10:40:00,54.04,54.15,54.0,54.07,126760.0,49.6183,49.7193,49.5816,49.6458,126760.0
2018-07-18 10:45:00,54.06,54.22,53.97,54.19,73681.0,49.6367,49.7836,49.554,49.756,73681.0
2018-07-18 10:50:00,54.17,54.22,54.02,54.08,88979.0,49.7377,49.7836,49.5999,49.655,88979.0
2018-07-18 10:55:00,54.08,54.16,54.06,54.16,104070.0,49.655,49.7285,49.6367,49.7285,104070.0
2018-07-18 11:00:00,54.16,54.24,54.12,54.19,190750.0,49.7285,49.8019,49.6917,49.756,190750.0
2018-07-18 11:05:00,54.2,54.42,54.19,54.36,52415.0,49.7652,49.9672,49.756,49.9121,52415.0
2018-07-18 11:10:00,54.36,54.37,54.22,54.25,55718.0,49.9121,49.9213,49.7836,49.8111,55718.0
2018-07-18 11:15:00,54.26,54.3,54.2,54.2,31426.0,49.8203,49.857,49.7652,49.7652,31426.0
2018-07-18 11:20:00,54.21,54.33,54.19,54.3,43356.0,49.7744,49.8846,49.756,49.857,43356.0
2018-07-18 11:25:00,54.29,54.49,54.28,54.44,81186.0,49.8478,50.0315,49.8386,49.9856,81186.0
2018-07-18 11:30:00,54.45,54.63,54.42,54.45,76163.0,49.9947,50.16,49.9672,49.9947,76163.0
2018-07-18 11:35:00,54.43,54.43,54.29,54.39,56978.0,49.9764,49.9764,49.8478,49.9396,56978.0
2018-07-18 11:40:00,54.39,54.39,54.29,54.34,36067.0,49.9396,49.9396,49.8478,49.8937,36067.0
2018-07-18 11:45:00,54.34,54.42,54.29,54.39,45104.0,49.8937,49.9672,49.8478,49.9396,45104.0
2018-07-18 11:50:00,54.39,54.59,54.34,54.59,38586.0,49.9396,50.1233,49.8937,50.1233,38586.0
2018-07-18 11:55:00,54.59,54.59,54.46,54.46,47868.0,50.1233,50.1233,50.0039,50.0039,47868.0
2018-07-18 12:00:00,54.47,54.52,54.42,54.48,41395.0,50.0131,50.059,49.9672,50.0223,41395.0
2018-07-18 12:05:00,54.48,54.58,54.46,54.5,42390.0,50.0223,50.1141,50.0039,50.0406,42390.0
2018-07-18 12:10:00,54.52,54.59,54.44,54.45,40928.0,50.059,50.1233,49.9856,49.9947,40928.0
2018-07-18 12:15:00,54.46,54.49,54.36,54.36,42547.0,50.0039,50.0315,49.9121,49.9121,42547.0
2018-07-18 12:20:00,54.39,54.5,54.38,54.48,60643.0,49.9396,50.0406,49.9305,50.0223,60643.0
2018-07-18 12:25:00,54.48,54.49,54.41,54.42,55305.0,50.0223,50.0315,49.958,49.9672,55305.0
2018-07-18 12:30:00,54.41,54.54,54.41,54.43,51729.0,49.958,50.0774,49.958,49.9764,51729.0
2018-07-18 12:35:00,54.43,54.44,54.31,54.33,36586.0,49.9764,49.9856,49.8662,49.8846,36586.0
2018-07-18 12:40:00,54.33,54.33,54.22,54.26,32760.0,49.8846,49.8846,49.7836,49.8203,32760.0
2018-07-18 12:45:00,54.26,54.27,54.18,54.22,41617.0,49.8203,49.8295,49.7468,49.7836,41617.0
2018-07-18 12:50:00,54.22,54.22,54.16,54.2,20901.0,49.7836,49.7836,49.7285,49.7652,20901.0
2018-07-18 12:55:00,54.2,54.24,54.18,54.19,25777.0,49.7652,49.8019,49.7468,49.756,25777.0
2018-07-18 13:00:00,54.2,54.23,54.08,54.11,30034.0,49.7652,49.7927,49.655,49.6826,30034.0
2018-07-18 13:05:00,54.11,54.14,54.08,54.11,24301.0,49.6826,49.7101,49.655,49.6826,24301.0
2018-07-18 13:10:00,54.11,54.19,54.09,54.16,27862.0,49.6826,49.756,49.6642,49.7285,27862.0
2018-07-18 13:15:00,54.16,54.16,54.05,54.08,33432.0,49.7285,49.7285,49.6275,49.655,33432.0
2018-07-18 13:20:00,54.07,54.14,54.07,54.09,18835.0,49.6458,49.7101,49.6458,49.6642,18835.0
2018-07-18 13:25:00,54.09,54.1,54.05,54.08,19644.0,49.6642,49.6734,49.6275,49.655,19644.0
2018-07-18 13:30:00,54.08,54.1,54.02,54.1,26584.0,49.655,49.6734,49.5999,49.6734,26584.0
2018-07-18 13:35:00,54.1,54.12,54.06,54.08,25838.0,49.6734,49.6917,49.6367,49.655,25838.0
2018-07-18 13:40:00,54.09,54.1,54.05,54.08,17541.0,49.6642,49.6734,49.6275,49.655,17541.0
2018-07-18 13:45:00,54.08,54.19,54.08,54.14,22574.0,49.655,49.756,49.655,49.7101,22574.0
2018-07-18 13:50:00,54.13,54.14,54.08,54.12,103946.0,49.7009,49.7101,49.655,49.6917,103946.0
2018-07-18 13:55:00,54.11,54.12,54.07,54.08,24383.0,49.6826,49.6917,49.6458,49.655,24383.0
2018-07-18 14:00:00,54.09,54.15,54.07,54.13,37847.0,49.6642,49.7193,49.6458,49.7009,37847.0
2018-07-18 14:05:00,54.13,54.14,54.04,54.05,39028.0,49.7009,49.7101,49.6183,49.6275,39028.0
2018-07-18 14:10:00,54.05,54.06,53.94,53.94,42363.0,49.6275,49.6367,49.5265,49.5265,42363.0
2018-07-18 14:15:00,53.94,53.98,53.91,53.97,31499.0,49.5265,49.5632,49.4989,49.554,31499.0
2018-07-18 14:20:00,53.98,54.03,53.96,54.0,45704.0,49.5632,49.6091,49.5448,49.5816,45704.0
2018-07-18 14:25:00,53.99,54.11,53.98,54.09,47109.0,49.5724,49.6826,49.5632,49.6642,47109.0
2018-07-18 14:30:00,54.08,54.1,54.04,54.05,28315.0,49.655,49.6734,49.6183,49.6275,28315.0
2018-07-18 14:35:00,54.04,54.1,54.03,54.07,32693.0,49.6183,49.6734,49.6091,49.6458,32693.0
2018-07-18 14:40:00,54.07,54.07,53.98,54.02,24979.0,49.6458,49.6458,49.5632,49.5999,24979.0
2018-07-18 14:45:00,54.03,54.08,53.98,54.05,21828.0,49.6091,49.655,49.5632,49.6275,21828.0
2018-07-18 14:50:00,54.05,54.07,53.99,54.0,66756.0,49.6275,49.6458,49.5724,49.5816,66756.0
2018-07-18 14:55:00,54.0,54.03,53.97,54.03,16026.0,49.5816,49.6091,49.554,49.6091,16026.0
2018-07-18 15:00:00,54.03,54.03,53.98,54.01,28974.0,49.6091,49.6091,49.5632,49.5907,28974.0
2018-07-18 15:05:00,54.01,54.03,53.96,53.97,26232.0,49.5907,49.6091,49.5448,49.554,26232.0
2018-07-18 15:10:00,53.97,53.98,53.87,53.89,43603.0,49.554,49.5632,49.4622,49.4806,43603.0
2018-07-18 15:15:00,53.89,54.06,53.89,54.05,88043.0,49.4806,49.6367,49.4806,49.6275,88043.0
2018-07-18 15:20:00,54.05,54.05,53.95,53.98,131230.0,49.6275,49.6275,49.5357,49.5632,131230.0
2018-07-18 15:25:00,53.99,54.02,53.91,53.93,36815.0,49.5724,49.5999,49.4989,49.5173,36815.0
2018-07-18 15:30:00,53.93,53.98,53.89,53.89,66604.0,49.5173,49.5632,49.4806,49.4806,66604.0
2018-07-18 15:35:00,53.9,53.91,53.85,53.86,86368.0,49.4897,49.4989,49.4438,49.453,86368.0
2018-07-18 15:40:00,53.87,53.97,53.86,53.94,79187.0,49.4622,49.554,49.453,49.5265,79187.0
2018-07-18 15:45:00,53.94,53.96,53.91,53.96,92714.0,49.5265,49.5448,49.4989,49.5448,92714.0
2018-07-18 15:50:00,53.95,54.0,53.9,53.98,188268.0,49.5357,49.5816,49.4897,49.5632,188268.0
2018-07-18 15:55:00,54.0,54.0,53.87,53.9,367553.0,49.5816,49.5816,49.4622,49.4897,367553.0
2018-07-19 09:30:00,54.02,54.02,53.8,53.96,105397.0,49.5999,49.5999,49.3979,49.5448,105397.0
2018-07-19 09:35:00,53.97,54.01,53.75,53.83,42014.0,49.554,49.5907,49.352,49.4255,42014.0
2018-07-19 09:40:00,53.8,53.83,53.56,53.72,51126.0,49.3979,49.4255,49.1776,49.3245,51126.0
2018-07-19 09:45:00,53.74,53.76,53.6,53.62,37773.0,49.3428,49.3612,49.2143,49.2327,37773.0
2018-07-19 09:50:00,53.64,53.7,53.53,53.6,64388.0,49.251,49.3061,49.15,49.2143,64388.0
2018-07-19 09:55:00,53.6,53.61,53.41,53.59,39554.0,49.2143,49.2235,49.0398,49.2051,39554.0
2018-07-19 10:00:00,53.55,53.64,53.47,53.59,28885.0,49.1684,49.251,49.0949,49.2051,28885.0
2018-07-19 10:05:00,53.59,53.66,53.54,53.58,27758.0,49.2051,49.2694,49.1592,49.1959,27758.0
2018-07-19 10:10:00,53.58,53.77,53.58,53.75,34839.0,49.1959,49.3704,49.1959,49.352,34839.0
2018-07-19 10:15:00,53.74,53.77,53.68,53.74,19562.0,49.3428,49.3704,49.2877,49.3428,19562.0
2018-07-19 10:20:00,53.73,53.79,53.62,53.67,41910.0,49.3337,49.3887,49.2327,49.2786,41910.0
2018-07-19 10:25:00,53.67,53.69,53.61,53.69,20668.0,49.2786,49.2969,49.2235,49.2969,20668.0
2018-07-19 10:30:00,53.67,53.7,53.63,53.66,25452.0,49.2786,49.3061,49.2418,49.2694,25452.0
2018-07-19 10:35:00,53.67,53.7,53.62,53.7,37511.0,49.2786,49.3061,49.2327,49.3061,37511.0
2018-07-19 10:40:00,53.69,53.85,53.68,53.81,39235.0,49.2969,49.4438,49.2877,49.4071,39235.0
2018-07-19 10:45:00,53.84,53.84,53.67,53.74,39833.0,49.4347,49.4347,49.2786,49.3428,39833.0
2018-07-19 10:50:00,53.74,53.78,53.69,53.78,18678.0,49.3428,49.3796,49.2969,49.3796,18678.0
2018-07-19 10:55:00,53.79,53.85,53.73,53.76,22905.0,49.3887,49.4438,49.3337,49.3612,22905.0
2018-07-19 11:00:00,53.76,53.81,53.7,53.71,15926.0,49.3612,49.4071,49.3061,49.3153,15926.0
2018-07-19 11:05:00,53.71,53.81,53.7,53.75,22299.0,49.3153,49.4071,49.3061,49.352,22299.0
2018-07-19 11:10:00,53.75,53.75,53.64,53.68,22203.0,49.352,49.352,49.251,49.2877,22203.0
2018-07-19 11:15:00,53.69,53.77,53.69,53.71,26577.0,49.2969,49.3704,49.2969,49.3153,26577.0
2018-07-19 11:20:00,53.72,53.72,53.6,53.63,26595.0,49.3245,49.3245,49.2143,49.2418,26595.0
2018-07-19 11:25:00,53.62,53.65,53.6,53.61,20918.0,49.2327,49.2602,49.2143,49.2235,20918.0
2018-07-19 11:30:00,53.61,53.68,53.6,53.67,13859.0,49.2235,49.2877,49.2143,49.2786,13859.0
2018-07-19 11:35:00,53.67,53.73,53.66,53.72,14592.0,49.2786,49.3337,49.2694,49.3245,14592.0
2018-07-19 11:40:00,53.71,53.74,53.68,53.69,16939.0,49.3153,49.3428,49.2877,49.2969,16939.0
2018-07-19 11:45:00,53.68,53.73,53.65,53.66,15554.0,49.2877,49.3337,49.2602,49.2694,15554.0
2018-07-19 11:50:00,53.66,53.7,53.65,53.68,15644.0,49.2694,49.3061,49.2602,49.2877,15644.0
2018-07-19 11:55:00,53.67,53.68,53.61,53.63,63075.0,49.2786,49.2877,49.2235,49.2418,63075.0
2018-07-19 12:00:00,53.63,53.74,53.61,53.73,45125.0,49.2418,49.3428,49.2235,49.3337,45125.0
2018-07-19 12:05:00,53.73,53.76,53.71,53.75,22472.0,49.3337,49.3612,49.3153,49.352,22472.0
2018-07-19 12:10:00,53.74,53.74,53.65,53.66,23982.0,49.3428,49.3428,49.2602,49.2694,23982.0
2018-07-19 12:15:00,53.66,53.67,53.57,53.58,38970.0,49.2694,49.2786,49.1867,49.1959,38970.0
2018-07-19 12:20:00,53.58,53.6,53.53,53.53,22710.0,49.1959,49.2143,49.15,49.15,22710.0
2018-07-19 12:25:00,53.54,53.56,53.51,53.56,24545.0,49.1592,49.1776,49.1317,49.1776,24545.0
2018-07-19 12:30:00,53.55,53.63,53.54,53.62,34689.0,49.1684,49.2418,49.1592,49.2327,34689.0
2018-07-19 12:35:00,53.62,53.76,53.61,53.75,27607.0,49.2327,49.3612,49.2235,49.352,27607.0
2018-07-19 12:40:00,53.75,53.77,53.68,53.68,44408.0,49.352,49.3704,49.2877,49.2877,44408.0
2018-07-19 12:45:00,53.68,53.71,53.63,53.69,22375.0,49.2877,49.3153,49.2418,49.2969,22375.0
2018-07-19 12:50:00,53.68,53.74,53.68,53.74,23263.0,49.2877,49.3428,49.2877,49.3428,23263.0
2018-07-19 12:55:00,53.75,53.75,53.67,53.7,11153.0,49.352,49.352,49.2786,49.3061,11153.0
2018-07-19 13:00:00,53.71,53.78,53.63,53.66,44707.0,49.3153,49.3796,49.2418,49.2694,44707.0
2018-07-19 13:05:00,53.66,53.71,53.63,53.68,23872.0,49.2694,49.3153,49.2418,49.2877,23872.0
2018-07-19 13:10:00,53.68,53.73,53.66,53.7,25505.0,49.2877,49.3337,49.2694,49.3061,25505.0
2018-07-19 13:15:00,53.7,53.8,53.7,53.8,24610.0,49.3061,49.3979,49.3061,49.3979,24610.0
2018-07-19 13:20:00,53.8,53.9,53.8,53.87,28357.0,49.3979,49.4897,49.3979,49.4622,28357.0
2018-07-19 13:25:00,53.86,53.91,53.85,53.89,13704.0,49.453,49.4989,49.4438,49.4806,13704.0
2018-07-19 13:30:00,53.9,53.91,53.85,53.86,18111.0,49.4897,49.4989,49.4438,49.453,18111.0
2018-07-19 13:35:00,53.86,53.96,53.86,53.91,35039.0,49.453,49.5448,49.453,49.4989,35039.0
2018-07-19 13:40:00,53.91,53.99,53.9,53.95,24443.0,49.4989,49.5724,49.4897,49.5357,24443.0
2018-07-19 13:45:00,53.96,53.96,53.9,53.92,18213.0,49.5448,49.5448,49.4897,49.5081,18213.0
2018-07-19 13:50:00,53.92,53.96,53.89,53.96,22680.0,49.5081,49.5448,49.4806,49.5448,22680.0
2018-07-19 13:55:00,53.96,53.98,53.93,53.93,18849.0,49.5448,49.5632,49.5173,49.5173,18849.0
2018-07-19 14:00:00,53.93,54.02,53.93,54.01,17422.0,49.5173,49.5999,49.5173,49.5907,17422.0
2018-07-19 14:05:00,54.0,54.08,54.0,54.07,20953.0,49.5816,49.655,49.5816,49.6458,20953.0
2018-07-19 14:10:00,54.08,54.08,54.02,54.02,23848.0,49.655,49.655,49.5999,49.5999,23848.0
2018-07-19 14:15:00,54.02,54.06,54.01,54.06,13377.0,49.5999,49.6367,49.5907,49.6367,13377.0
2018-07-19 14:20:00,54.06,54.09,54.04,54.07,23229.0,49.6367,49.6642,49.6183,49.6458,23229.0
2018-07-19 14:25:00,54.07,54.1,54.03,54.07,25408.0,49.6458,49.6734,49.6091,49.6458,25408.0
2018-07-19 14:30:00,54.08,54.08,54.04,54.07,24124.0,49.655,49.655,49.6183,49.6458,24124.0
2018-07-19 14:35:00,54.07,54.1,54.04,54.09,22398.0,49.6458,49.6734,49.6183,49.6642,22398.0
2018-07-19 14:40:00,54.09,54.1,54.01,54.02,35266.0,49.6642,49.6734,49.5907,49.5999,35266.0
2018-07-19 14:45:00,54.02,54.02,53.98,54.0,16879.0,49.5999,49.5999,49.5632,49.5816,16879.0
2018-07-19 14:50:00,53.99,53.99,53.92,53.98,31630.0,49.5724,49.5724,49.5081,49.5632,31630.0
2018-07-19 14:55:00,53.98,54.0,53.97,53.99,15610.0,49.5632,49.5816,49.554,49.5724,15610.0
2018-07-19 15:00:00,53.98,53.99,53.9,53.92,51895.0,49.5632,49.5724,49.4897,49.5081,51895.0
2018-07-19 15:05:00,53.92,53.94,53.88,53.94,76710.0,49.5081,49.5265,49.4714,49.5265,76710.0
2018-07-19 15:10:00,53.94,53.94,53.89,53.91,52612.0,49.5265,49.5265,49.4806,49.4989,52612.0
2018-07-19 15:15:00,53.9,53.92,53.86,53.88,33011.0,49.4897,49.5081,49.453,49.4714,33011.0
2018-07-19 15:20:00,53.89,53.94,53.88,53.91,30812.0,49.4806,49.5265,49.4714,49.4989,30812.0
2018-07-19 15:25:00,53.92,53.94,53.88,53.88,105035.0,49.5081,49.5265,49.4714,49.4714,105035.0
2018-07-19 15:30:00,53.89,53.89,53.83,53.85,89358.0,49.4806,49.4806,49.4255,49.4438,89358.0
2018-07-19 15:35:00,53.85,53.88,53.83,53.86,141493.0,49.4438,49.4714,49.4255,49.453,141493.0
2018-07-19 15:40:00,53.85,53.85,53.77,53.78,84100.0,49.4438,49.4438,49.3704,49.3796,84100.0
2018-07-19 15:45:00,53.78,53.88,53.78,53.88,84998.0,49.3796,49.4714,49.3796,49.4714,84998.0
2018-07-19 15:50:00,53.88,53.88,53.83,53.85,82061.0,49.4714,49.4714,49.4255,49.4438,82061.0
2018-07-19 15:55:00,53.85,53.85,53.74,53.79,341467.0,49.4438,49.4438,49.3428,49.3887,341467.0
2018-07-20 09:30:00,53.58,53.7,53.48,53.66,179826.0,49.1959,49.3061,49.1041,49.2694,179826.0
2018-07-20 09:35:00,53.66,53.86,53.65,53.76,53371.0,49.2694,49.453,49.2602,49.3612,53371.0
2018-07-20 09:40:00,53.78,53.81,53.55,53.6,30769.0,49.3796,49.4071,49.1684,49.2143,30769.0
2018-07-20 09:45:00,53.62,53.7,53.51,53.51,36458.0,49.2327,49.3061,49.1317,49.1317,36458.0
2018-07-20 09:50:00,53.5,53.57,53.47,53.51,33540.0,49.1225,49.1867,49.0949,49.1317,33540.0
2018-07-20 09:55:00,53.51,53.72,53.51,53.71,27162.0,49.1317,49.3245,49.1317,49.3153,27162.0
2018-07-20 10:00:00,53.69,53.75,53.61,53.66,38780.0,49.2969,49.352,49.2235,49.2694,38780.0
2018-07-20 10:05:00,53.67,53.87,53.62,53.85,48356.0,49.2786,49.4622,49.2327,49.4438,48356.0
2018-07-20 10:10:00,53.85,53.86,53.72,53.79,29122.0,49.4438,49.453,49.3245,49.3887,29122.0
2018-07-20 10:15:00,53.77,53.78,53.66,53.67,26249.0,49.3704,49.3796,49.2694,49.2786,26249.0
2018-07-20 10:20:00,53.66,53.74,53.58,53.58,38341.0,49.2694,49.3428,49.1959,49.1959,38341.0
2018-07-20 10:25:00,53.58,53.67,53.55,53.66,53102.0,49.1959,49.2786,49.1684,49.2694,53102.0
2018-07-20 10:30:00,53.66,53.76,53.62,53.73,44454.0,49.2694,49.3612,49.2327,49.3337,44454.0
2018-07-20 10:35:00,53.74,53.77,53.67,53.72,45381.0,49.3428,49.3704,49.2786,49.3245,45381.0
2018-07-20 10:40:00,53.71,53.75,53.69,53.73,28209.0,49.3153,49.352,49.2969,49.3337,28209.0
2018-07-20 10:45:00,53.73,53.82,53.72,53.77,52509.0,49.3337,49.4163,49.3245,49.3704,52509.0
2018-07-20 10:50:00,53.77,53.81,53.71,53.8,55194.0,49.3704,49.4071,49.3153,49.3979,55194.0
2018-07-20 10:55:00,53.8,53.8,53.74,53.79,26485.0,49.3979,49.3979,49.3428,49.3887,26485.0
2018-07-20 11:00:00,53.79,53.81,53.62,53.64,37945.0,49.3887,49.4071,49.2327,49.251,37945.0
2018-07-20 11:05:00,53.65,53.67,53.57,53.67,33864.0,49.2602,49.2786,49.1867,49.2786,33864.0
2018-07-20 11:10:00,53.66,53.7,53.61,53.69,30772.0,49.2694,49.3061,49.2235,49.2969,30772.0
2018-07-20 11:15:00,53.69,53.77,53.68,53.76,35415.0,49.2969,49.3704,49.2877,49.3612,35415.0
2018-07-20 11:20:00,53.75,53.82,53.7,53.71,35378.0,49.352,49.4163,49.3061,49.3153,35378.0
2018-07-20 11:25:00,53.71,53.78,53.7,53.74,31852.0,49.3153,49.3796,49.3061,49.3428,31852.0
2018-07-20 11:30:00,53.74,53.81,53.71,53.81,25246.0,49.3428,49.4071,49.3153,49.4071,25246.0
2018-07-20 11:35:00,53.82,53.83,53.74,53.75,25331.0,49.4163,49.4255,49.3428,49.352,25331.0
2018-07-20 11:40:00,53.75,53.75,53.67,53.72,33227.0,49.352,49.352,49.2786,49.3245,33227.0
2018-07-20 11:45:00,53.72,53.73,53.67,53.69,21920.0,49.3245,49.3337,49.2786,49.2969,21920.0
2018-07-20 11:50:00,53.69,53.69,53.63,53.67,21706.0,49.2969,49.2969,49.2418,49.2786,21706.0
2018-07-20 11:55:00,53.66,53.7,53.66,53.69,20071.0,49.2694,49.3061,49.2694,49.2969,20071.0
2018-07-20 12:00:00,53.68,53.7,53.66,53.68,18958.0,49.2877,49.3061,49.2694,49.2877,18958.0
2018-07-20 12:05:00,53.67,53.69,53.63,53.64,37066.0,49.2786,49.2969,49.2418,49.251,37066.0
2018-07-20 12:10:00,53.64,53.64,53.58,53.6,43945.0,49.251,49.251,49.1959,49.2143,43945.0
2018-07-20 12:15:00,53.6,53.63,53.58,53.62,27237.0,49.2143,49.2418,49.1959,49.2327,27237.0
2018-07-20 12:20:00,53.62,53.66,53.61,53.62,33809.0,49.2327,49.2694,49.2235,49.2327,33809.0
2018-07-20 12:25:00,53.63,53.65,53.6,53.64,20301.0,49.2418,49.2602,49.2143,49.251,20301.0
2018-07-20 12:30:00,53.63,53.64,53.6,53.61,21830.0,49.2418,49.251,49.2143,49.2235,21830.0
2018-07-20 12:35:00,53.61,53.62,53.55,53.58,40803.0,49.2235,49.2327,49.1684,49.1959,40803.0
2018-07-20 12:40:00,53.59,53.59,53.53,53.55,19745.0,49.2051,49.2051,49.15,49.1684,19745.0
2018-07-20 12:45:00,53.54,53.55,53.5,53.52,74244.0,49.1592,49.1684,49.1225,49.1408,74244.0
2018-07-20 12:50:00,53.52,53.52,53.41,53.45,76884.0,49.1408,49.1408,49.0398,49.0766,76884.0
2018-07-20 12:55:00,53.45,53.46,53.39,53.46,52957.0,49.0766,49.0857,49.0215,49.0857,52957.0
2018-07-20 13:00:00,53.46,53.5,53.44,53.48,29478.0,49.0857,49.1225,49.0674,49.1041,29478.0
2018-07-20 13:05:00,53.48,53.49,53.42,53.42,22509.0,49.1041,49.1133,49.049,49.049,22509.0
2018-07-20 13:10:00,53.42,53.45,53.41,53.41,22251.0,49.049,49.0766,49.0398,49.0398,22251.0
2018-07-20 13:15:00,53.41,53.42,53.34,53.39,32856.0,49.0398,49.049,48.9756,49.0215,32856.0
2018-07-20 13:20:00,53.4,53.4,53.3,53.31,23209.0,49.0307,49.0307,48.9388,48.948,23209.0
2018-07-20 13:25:00,53.31,53.35,53.28,53.33,32642.0,48.948,48.9847,48.9205,48.9664,32642.0
2018-07-20 13:30:00,53.32,53.34,53.27,53.32,44986.0,48.9572,48.9756,48.9113,48.9572,44986.0
2018-07-20 13:35:00,53.32,53.33,53.29,53.32,18930.0,48.9572,48.9664,48.9297,48.9572,18930.0
2018-07-20 13:40:00,53.31,53.32,53.27,53.27,15972.0,48.948,48.9572,48.9113,48.9113,15972.0
2018-07-20 13:45:00,53.27,53.31,53.24,53.3,40720.0,48.9113,48.948,48.8837,48.9388,40720.0
2018-07-20 13:50:00,53.3,53.37,53.29,53.35,24305.0,48.9388,49.0031,48.9297,48.9847,24305.0
2018-07-20 13:55:00,53.34,53.35,53.28,53.34,24744.0,48.9756,48.9847,48.9205,48.9756,24744.0
2018-07-20 14:00:00,53.33,53.38,53.32,53.37,20866.0,48.9664,49.0123,48.9572,49.0031,20866.0
2018-07-20 14:05:00,53.38,53.41,53.33,53.33,22603.0,49.0123,49.0398,48.9664,48.9664,22603.0
2018-07-20 14:10:00,53.34,53.36,53.29,53.32,27381.0,48.9756,48.9939,48.9297,48.9572,27381.0
2018-07-20 14:15:00,53.32,53.33,53.26,53.27,16062.0,48.9572,48.9664,48.9021,48.9113,16062.0
2018-07-20 14:20:00,53.27,53.31,53.26,53.29,37428.0,48.9113,48.948,48.9021,48.9297,37428.0
2018-07-20 14:25:00,53.29,53.32,53.28,53.32,18739.0,48.9297,48.9572,48.9205,48.9572,18739.0
2018-07-20 14:30:00,53.32,53.33,53.25,53.25,23268.0,48.9572,48.9664,48.8929,48.8929,23268.0
2018-07-20 14:35:00,53.26,53.31,53.23,53.29,31869.0,48.9021,48.948,48.8746,48.9297,31869.0
2018-07-20 14:40:00,53.3,53.33,53.28,53.29,52425.0,48.9388,48.9664,48.9205,48.9297,52425.0
2018-07-20 14:45:00,53.3,53.4,53.28,53.38,21707.0,48.9388,49.0307,48.9205,49.0123,21707.0
2018-07-20 14:50:00,53.38,53.45,53.37,53.45,98066.0,49.0123,49.0766,49.0031,49.0766,98066.0
2018-07-20 14:55:00,53.45,53.49,53.44,53.45,40256.0,49.0766,49.1133,49.0674,49.0766,40256.0
2018-07-20 15:00:00,53.45,53.51,53.44,53.48,81657.0,49.0766,49.1317,49.0674,49.1041,81657.0
2018-07-20 15:05:00,53.48,53.5,53.47,53.48,40035.0,49.1041,49.1225,49.0949,49.1041,40035.0
2018-07-20 15:10:00,53.48,53.51,53.44,53.5,24344.0,49.1041,49.1317,49.0674,49.1225,24344.0
2018-07-20 15:15:00,53.49,53.51,53.43,53.5,34528.0,49.1133,49.1317,49.0582,49.1225,34528.0
2018-07-20 15:20:00,53.5,53.52,53.45,53.46,21399.0,49.1225,49.1408,49.0766,49.0857,21399.0
2018-07-20 15:25:00,53.46,53.55,53.46,53.52,38083.0,49.0857,49.1684,49.0857,49.1408,38083.0
2018-07-20 15:30:00,53.52,53.55,53.51,53.53,60476.0,49.1408,49.1684,49.1317,49.15,60476.0
2018-07-20 15:35:00,53.53,53.53,53.47,53.51,35362.0,49.15,49.15,49.0949,49.1317,35362.0
2018-07-20 15:40:00,53.5,53.57,53.5,53.55,66174.0,49.1225,49.1867,49.1225,49.1684,66174.0
2018-07-20 15:45:00,53.56,53.59,53.53,53.54,87579.0,49.1776,49.2051,49.15,49.1592,87579.0
2018-07-20 15:50:00,53.53,53.54,53.45,53.47,100725.0,49.15,49.1592,49.0766,49.0949,100725.0
2018-07-20 15:55:00,53.47,53.47,53.38,53.43,310894.0,49.0949,49.0949,49.0123,49.0582,310894.0
2018-07-23 09:30:00,53.26,53.3,52.93,53.1,74272.0,48.9021,48.9388,48.5991,48.7552,74272.0
2018-07-23 09:35:00,53.09,53.12,52.93,53.03,37017.0,48.746,48.7736,48.5991,48.6909,37017.0
2018-07-23 09:40:00,53.03,53.03,52.84,52.84,31588.0,48.6909,48.6909,48.5165,48.5165,31588.0
2018-07-23 09:45:00,52.84,52.98,52.81,52.98,52244.0,48.5165,48.645,48.4889,48.645,52244.0
2018-07-23 09:50:00,52.99,53.01,52.89,52.92,35919.0,48.6542,48.6726,48.5624,48.5899,35919.0
2018-07-23 09:55:00,52.93,53.13,52.9,53.04,30335.0,48.5991,48.7827,48.5716,48.7001,30335.0
2018-07-23 10:00:00,53.03,53.2,53.02,53.16,28550.0,48.6909,48.847,48.6817,48.8103,28550.0
2018-07-23 10:05:00,53.16,53.16,53.03,53.14,28026.0,48.8103,48.8103,48.6909,48.7919,28026.0
2018-07-23 10:10:00,53.14,53.15,53.03,53.05,29893.0,48.7919,48.8011,48.6909,48.7093,29893.0
2018-07-23 10:15:00,53.05,53.06,52.96,52.96,25662.0,48.7093,48.7185,48.6267,48.6267,25662.0
2018-07-23 10:20:00,52.96,52.96,52.86,52.89,28843.0,48.6267,48.6267,48.5348,48.5624,28843.0
2018-07-23 10:25:00,52.89,52.98,52.85,52.87,69521.0,48.5624,48.645,48.5257,48.544,69521.0
2018-07-23 10:30:00,52.86,52.89,52.82,52.86,50989.0,48.5348,48.5624,48.4981,48.5348,50989.0
2018-07-23 10:35:00,52.87,52.9,52.78,52.88,52247.0,48.544,48.5716,48.4614,48.5532,52247.0
2018-07-23 10:40:00,52.88,52.96,52.86,52.92,35077.0,48.5532,48.6267,48.5348,48.5899,35077.0
2018-07-23 10:45:00,52.91,53.04,52.91,53.01,74205.0,48.5807,48.7001,48.5807,48.6726,74205.0
2018-07-23 10:50:00,53.01,53.01,52.97,52.99,30543.0,48.6726,48.6726,48.6358,48.6542,30543.0
2018-07-23 10:55:00,53.0,53.04,52.96,53.02,27741.0,48.6634,48.7001,48.6267,48.6817,27741.0
2018-07-23 11:00:00,53.02,53.19,53.01,53.18,51550.0,48.6817,48.8378,48.6726,48.8287,51550.0
2018-07-23 11:05:00,53.18,53.27,53.13,53.25,49249.0,48.8287,48.9113,48.7827,48.8929,49249.0
2018-07-23 11:10:00,53.25,53.3,53.18,53.26,36680.0,48.8929,48.9388,48.8287,48.9021,36680.0
2018-07-23 11:15:00,53.26,53.26,53.23,53.24,23911.0,48.9021,48.9021,48.8746,48.8837,23911.0
2018-07-23 11:20:00,53.23,53.27,53.18,53.18,21946.0,48.8746,48.9113,48.8287,48.8287,21946.0
2018-07-23 11:25:00,53.18,53.23,53.16,53.19,31169.0,48.8287,48.8746,48.8103,48.8378,31169.0
2018-07-23 11:30:00,53.18,53.31,53.18,53.24,30039.0,48.8287,48.948,48.8287,48.8837,30039.0
2018-07-23 11:35:00,53.24,53.28,53.23,53.27,14734.0,48.8837,48.9205,48.8746,48.9113,14734.0
2018-07-23 11:40:00,53.27,53.27,53.21,53.22,25616.0,48.9113,48.9113,48.8562,48.8654,25616.0
2018-07-23 11:45:00,53.23,53.25,53.17,53.25,29743.0,48.8746,48.8929,48.8195,48.8929,29743.0
2018-07-23 11:50:00,53.25,53.3,53.24,53.29,36756.0,48.8929,48.9388,48.8837,48.9297,36756.0
2018-07-23 11:55:00,53.28,53.38,53.28,53.37,19810.0,48.9205,49.0123,48.9205,49.0031,19810.0
2018-07-23 12:00:00,53.37,53.42,53.36,53.38,15224.0,49.0031,49.049,48.9939,49.0123,15224.0
2018-07-23 12:05:00,53.37,53.42,53.36,53.39,14756.0,49.0031,49.049,48.9939,49.0215,14756.0
2018-07-23 12:10:00,53.4,53.47,53.39,53.45,18659.0,49.0307,49.0949,49.0215,49.0766,18659.0
2018-07-23 12:15:00,53.45,53.48,53.4,53.41,17402.0,49.0766,49.1041,49.0307,49.0398,17402.0
2018-07-23 12:20:00,53.42,53.49,53.41,53.47,22961.0,49.049,49.1133,49.0398,49.0949,22961.0
2018-07-23 12:25:00,53.47,53.48,53.43,53.46,13031.0,49.0949,49.1041,49.0582,49.0857,13031.0
2018-07-23 12:30:00,53.46,53.47,53.42,53.42,13243.0,49.0857,49.0949,49.049,49.049,13243.0
2018-07-23 12:35:00,53.43,53.48,53.43,53.45,11730.0,49.0582,49.1041,49.0582,49.0766,11730.0
2018-07-23 12:40:00,53.46,53.47,53.44,53.45,11423.0,49.0857,49.0949,49.0674,49.0766,11423.0
2018-07-23 12:45:00,53.46,53.5,53.46,53.48,14577.0,49.0857,49.1225,49.0857,49.1041,14577.0
2018-07-23 12:50:00,53.48,53.55,53.48,53.53,22254.0,49.1041,49.1684,49.1041,49.15,22254.0
2018-07-23 12:55:00,53.53,53.54,53.48,53.48,11773.0,49.15,49.1592,49.1041,49.1041,11773.0
2018-07-23 13:00:00,53.48,53.51,53.43,53.44,10697.0,49.1041,49.1317,49.0582,49.0674,10697.0
2018-07-23 13:05:00,53.44,53.44,53.42,53.43,15268.0,49.0674,49.0674,49.049,49.0582,15268.0
2018-07-23 13:10:00,53.43,53.49,53.42,53.47,15440.0,49.0582,49.1133,49.049,49.0949,15440.0
2018-07-23 13:15:00,53.48,53.48,53.43,53.45,14190.0,49.1041,49.1041,49.0582,49.0766,14190.0
2018-07-23 13:20:00,53.44,53.45,53.42,53.44,23970.0,49.0674,49.0766,49.049,49.0674,23970.0
2018-07-23 13:25:00,53.44,53.47,53.44,53.47,16834.0,49.0674,49.0949,49.0674,49.0949,16834.0
2018-07-23 13:30:00,53.46,53.53,53.45,53.53,28332.0,49.0857,49.15,49.0766,49.15,28332.0
2018-07-23 13:35:00,53.52,53.56,53.51,53.53,47753.0,49.1408,49.1776,49.1317,49.15,47753.0
2018-07-23 13:40:00,53.52,53.54,53.49,53.51,36609.0,49.1408,49.1592,49.1133,49.1317,36609.0
2018-07-23 13:45:00,53.51,53.53,53.45,53.49,42050.0,49.1317,49.15,49.0766,49.1133,42050.0
2018-07-23 13:50:00,53.49,53.5,53.47,53.49,52054.0,49.1133,49.1225,49.0949,49.1133,52054.0
2018-07-23 13:55:00,53.49,53.65,53.47,53.55,249308.0,49.1133,49.2602,49.0949,49.1684,249308.0
2018-07-23 14:00:00,53.55,53.63,53.51,53.59,45717.0,49.1684,49.2418,49.1317,49.2051,45717.0
2018-07-23 14:05:00,53.6,53.6,53.53,53.53,20947.0,49.2143,49.2143,49.15,49.15,20947.0
2018-07-23 14:10:00,53.54,53.55,53.47,53.49,21982.0,49.1592,49.1684,49.0949,49.1133,21982.0
2018-07-23 14:15:00,53.49,53.55,53.48,53.53,21220.0,49.1133,49.1684,49.1041,49.15,21220.0
2018-07-23 14:20:00,53.52,53.58,53.52,53.57,28711.0,49.1408,49.1959,49.1408,49.1867,28711.0
2018-07-23 14:25:00,53.58,53.6,53.5,53.52,26484.0,49.1959,49.2143,49.1225,49.1408,26484.0
2018-07-23 14:30:00,53.52,53.52,53.48,53.5,18879.0,49.1408,49.1408,49.1041,49.1225,18879.0
2018-07-23 14:35:00,53.5,53.55,53.48,53.53,22402.0,49.1225,49.1684,49.1041,49.15,22402.0
2018-07-23 14:40:00,53.53,53.56,53.5,53.53,22924.0,49.15,49.1776,49.1225,49.15,22924.0
2018-07-23 14:45:00,53.53,53.6,53.52,53.6,35807.0,49.15,49.2143,49.1408,49.2143,35807.0
2018-07-23 14:50:00,53.6,53.62,53.58,53.59,28695.0,49.2143,49.2327,49.1959,49.2051,28695.0
2018-07-23 14:55:00,53.6,53.61,53.58,53.6,34666.0,49.2143,49.2235,49.1959,49.2143,34666.0
2018-07-23 15:00:00,53.6,53.67,53.6,53.66,38930.0,49.2143,49.2786,49.2143,49.2694,38930.0
2018-07-23 15:05:00,53.66,53.67,53.65,53.65,43637.0,49.2694,49.2786,49.2602,49.2602,43637.0
2018-07-23 15:10:00,53.65,53.67,53.64,53.66,28875.0,49.2602,49.2786,49.251,49.2694,28875.0
2018-07-23 15:15:00,53.66,53.66,53.64,53.65,29957.0,49.2694,49.2694,49.251,49.2602,29957.0
2018-07-23 15:20:00,53.64,53.68,53.64,53.68,45233.0,49.251,49.2877,49.251,49.2877,45233.0
2018-07-23 15:25:00,53.68,53.68,53.63,53.65,36136.0,49.2877,49.2877,49.2418,49.2602,36136.0
2018-07-23 15:30:00,53.64,53.7,53.62,53.69,51361.0,49.251,49.3061,49.2327,49.2969,51361.0
2018-07-23 15:35:00,53.68,53.7,53.66,53.68,39753.0,49.2877,49.3061,49.2694,49.2877,39753.0
2018-07-23 15:40:00,53.68,53.71,53.67,53.7,51987.0,49.2877,49.3153,49.2786,49.3061,51987.0
2018-07-23 15:45:00,53.7,53.7,53.65,53.66,83653.0,49.3061,49.3061,49.2602,49.2694,83653.0
2018-07-23 15:50:00,53.67,53.67,53.57,53.57,102999.0,49.2786,49.2786,49.1867,49.1867,102999.0
2018-07-23 15:55:00,53.57,53.59,53.54,53.56,279284.0,49.1867,49.2051,49.1592,49.1776,279284.0
2018-07-24 09:30:00,53.74,53.75,53.31,53.36,108431.0,49.3428,49.352,48.948,48.9939,108431.0
2018-07-24 09:35:00,53.33,53.41,53.17,53.24,57091.0,48.9664,49.0398,48.8195,48.8837,57091.0
2018-07-24 09:40:00,53.25,53.28,53.1,53.17,68455.0,48.8929,48.9205,48.7552,48.8195,68455.0
2018-07-24 09:45:00,53.16,53.25,53.13,53.14,59605.0,48.8103,48.8929,48.7827,48.7919,59605.0
2018-07-24 09:50:00,53.13,53.22,53.08,53.17,43129.0,48.7827,48.8654,48.7368,48.8195,43129.0
2018-07-24 09:55:00,53.17,53.39,53.16,53.24,60475.0,48.8195,49.0215,48.8103,48.8837,60475.0
2018-07-24 10:00:00,53.24,53.32,53.19,53.27,47823.0,48.8837,48.9572,48.8378,48.9113,47823.0
2018-07-24 10:05:00,53.26,53.34,53.21,53.29,28305.0,48.9021,48.9756,48.8562,48.9297,28305.0
2018-07-24 10:10:00,53.29,53.33,53.19,53.25,28316.0,48.9297,48.9664,48.8378,48.8929,28316.0
2018-07-24 10:15:00,53.24,53.42,53.22,53.39,27418.0,48.8837,49.049,48.8654,49.0215,27418.0
2018-07-24 10:20:00,53.39,53.39,53.3,53.34,23954.0,49.0215,49.0215,48.9388,48.9756,23954.0
2018-07-24 10:25:00,53.34,53.36,53.23,53.24,19755.0,48.9756,48.9939,48.8746,48.8837,19755.0
2018-07-24 10:30:00,53.25,53.33,53.17,53.17,31761.0,48.8929,48.9664,48.8195,48.8195,31761.0
2018-07-24 10:35:00,53.18,53.22,53.11,53.11,33785.0,48.8287,48.8654,48.7644,48.7644,33785.0
2018-07-24 10:40:00,53.12,53.17,53.07,53.17,65099.0,48.7736,48.8195,48.7277,48.8195,65099.0
2018-07-24 10:45:00,53.17,53.17,53.1,53.16,32563.0,48.8195,48.8195,48.7552,48.8103,32563.0
2018-07-24 10:50:00,53.16,53.16,53.08,53.1,31977.0,48.8103,48.8103,48.7368,48.7552,31977.0
2018-07-24 10:55:00,53.1,53.11,53.05,53.07,35931.0,48.7552,48.7644,48.7093,48.7277,35931.0
2018-07-24 11:00:00,53.07,53.09,52.93,52.96,37369.0,48.7277,48.746,48.5991,48.6267,37369.0
2018-07-24 11:05:00,52.95,52.96,52.83,52.91,70054.0,48.6175,48.6267,48.5073,48.5807,70054.0
2018-07-24 11:10:00,52.91,52.92,52.86,52.9,40692.0,48.5807,48.5899,48.5348,48.5716,40692.0
2018-07-24 11:15:00,52.9,52.97,52.89,52.91,34260.0,48.5716,48.6358,48.5624,48.5807,34260.0
2018-07-24 11:20:00,52.91,53.0,52.89,52.97,29729.0,48.5807,48.6634,48.5624,48.6358,29729.0
2018-07-24 11:25:00,52.98,53.0,52.94,52.98,30152.0,48.645,48.6634,48.6083,48.645,30152.0
2018-07-24 11:30:00,52.98,52.98,52.9,52.95,21552.0,48.645,48.645,48.5716,48.6175,21552.0
2018-07-24 11:35:00,52.95,52.95,52.84,52.86,33706.0,48.6175,48.6175,48.5165,48.5348,33706.0
2018-07-24 11:40:00,52.86,52.87,52.79,52.82,30334.0,48.5348,48.544,48.4706,48.4981,30334.0
2018-07-24 11:45:00,52.81,52.86,52.8,52.82,39772.0,48.4889,48.5348,48.4797,48.4981,39772.0
2018-07-24 11:50:00,52.82,52.85,52.81,52.83,22746.0,48.4981,48.5257,48.4889,48.5073,22746.0
2018-07-24 11:55:00,52.83,52.87,52.79,52.86,25898.0,48.5073,48.544,48.4706,48.5348,25898.0
2018-07-24 12:00:00,52.85,52.93,52.85,52.92,33363.0,48.5257,48.5991,48.5257,48.5899,33363.0
2018-07-24 12:05:00,52.92,52.93,52.81,52.84,47316.0,48.5899,48.5991,48.4889,48.5165,47316.0
2018-07-24 12:10:00,52.85,52.86,52.83,52.85,29779.0,48.5257,48.5348,48.5073,48.5257,29779.0
2018-07-24 12:15:00,52.85,52.86,52.81,52.84,22367.0,48.5257,48.5348,48.4889,48.5165,22367.0
2018-07-24 12:20:00,52.84,52.86,52.81,52.85,23348.0,48.5165,48.5348,48.4889,48.5257,23348.0
2018-07-24 12:25:00,52.85,52.98,52.83,52.96,48183.0,48.5257,48.645,48.5073,48.6267,48183.0
2018-07-24 12:30:00,52.96,53.01,52.93,52.98,32606.0,48.6267,48.6726,48.5991,48.645,32606.0
2018-07-24 12:35:00,52.98,52.99,52.91,52.93,27610.0,48.645,48.6542,48.5807,48.5991,27610.0
2018-07-24 12:40:00,52.92,52.96,52.83,52.85,39713.0,48.5899,48.6267,48.5073,48.5257,39713.0
2018-07-24 12:45:00,52.85,52.85,52.81,52.81,36979.0,48.5257,48.5257,48.4889,48.4889,36979.0
2018-07-24 12:50:00,52.8,52.81,52.78,52.79,21444.0,48.4797,48.4889,48.4614,48.4706,21444.0
2018-07-24 12:55:00,52.8,52.8,52.74,52.75,30890.0,48.4797,48.4797,48.4247,48.4338,30890.0
2018-07-24 13:00:00,52.75,52.79,52.74,52.79,26572.0,48.4338,48.4706,48.4247,48.4706,26572.0
2018-07-24 13:05:00,52.8,52.88,52.8,52.88,37672.0,48.4797,48.5532,48.4797,48.5532,37672.0
2018-07-24 13:10:00,52.88,52.89,52.8,52.83,34025.0,48.5532,48.5624,48.4797,48.5073,34025.0
2018-07-24 13:15:00,52.84,52.84,52.76,52.76,16077.0,48.5165,48.5165,48.443,48.443,16077.0
2018-07-24 13:20:00,52.75,52.78,52.73,52.76,23893.0,48.4338,48.4614,48.4155,48.443,23893.0
2018-07-24 13:25:00,52.77,52.77,52.62,52.63,60711.0,48.4522,48.4522,48.3145,48.3237,60711.0
2018-07-24 13:30:00,52.62,52.64,52.55,52.58,39382.0,48.3145,48.3328,48.2502,48.2777,39382.0
2018-07-24 13:35:00,52.59,52.59,52.48,52.51,55398.0,48.2869,48.2869,48.1859,48.2135,55398.0
2018-07-24 13:40:00,52.52,52.52,52.4,52.45,61721.0,48.2227,48.2227,48.1125,48.1584,61721.0
2018-07-24 13:45:00,52.44,52.56,52.44,52.56,42946.0,48.1492,48.2594,48.1492,48.2594,42946.0
2018-07-24 13:50:00,52.57,52.57,52.46,52.47,72547.0,48.2686,48.2686,48.1676,48.1767,72547.0
2018-07-24 13:55:00,52.47,52.48,52.4,52.4,25147.0,48.1767,48.1859,48.1125,48.1125,25147.0
2018-07-24 14:00:00,52.4,52.4,52.28,52.29,50194.0,48.1125,48.1125,48.0023,48.0115,50194.0
2018-07-24 14:05:00,52.28,52.31,52.27,52.29,37012.0,48.0023,48.0298,47.9931,48.0115,37012.0
2018-07-24 14:10:00,52.3,52.3,52.26,52.27,25596.0,48.0207,48.0207,47.9839,47.9931,25596.0
2018-07-24 14:15:00,52.26,52.26,52.14,52.2,104854.0,47.9839,47.9839,47.8738,47.9288,104854.0
2018-07-24 14:20:00,52.2,52.26,52.17,52.24,101737.0,47.9288,47.9839,47.9013,47.9656,101737.0
2018-07-24 14:25:00,52.23,52.31,52.23,52.28,37691.0,47.9564,48.0298,47.9564,48.0023,37691.0
2018-07-24 14:30:00,52.27,52.27,52.05,52.06,79000.0,47.9931,47.9931,47.7911,47.8003,79000.0
2018-07-24 14:35:00,52.06,52.12,52.01,52.08,76568.0,47.8003,47.8554,47.7544,47.8187,76568.0
2018-07-24 14:40:00,52.08,52.2,52.07,52.14,44458.0,47.8187,47.9288,47.8095,47.8738,44458.0
2018-07-24 14:45:00,52.14,52.16,52.1,52.11,23047.0,47.8738,47.8921,47.837,47.8462,23047.0
2018-07-24 14:50:00,52.1,52.12,52.02,52.02,34112.0,47.837,47.8554,47.7636,47.7636,34112.0
2018-07-24 14:55:00,52.02,52.11,52.01,52.08,34830.0,47.7636,47.8462,47.7544,47.8187,34830.0
2018-07-24 15:00:00,52.07,52.13,52.04,52.13,58228.0,47.8095,47.8646,47.7819,47.8646,58228.0
2018-07-24 15:05:00,52.13,52.15,52.1,52.12,52405.0,47.8646,47.8829,47.837,47.8554,52405.0
2018-07-24 15:10:00,52.12,52.13,52.08,52.1,68912.0,47.8554,47.8646,47.8187,47.837,68912.0
2018-07-24 15:15:00,52.09,52.17,52.07,52.08,182971.0,47.8278,47.9013,47.8095,47.8187,182971.0
2018-07-24 15:20:00,52.07,52.08,51.97,51.98,57212.0,47.8095,47.8187,47.7177,47.7268,57212.0
2018-07-24 15:25:00,51.98,52.0,51.89,51.99,61414.0,47.7268,47.7452,47.6442,47.736,61414.0
2018-07-24 15:30:00,51.99,52.06,51.95,52.03,75724.0,47.736,47.8003,47.6993,47.7728,75724.0
2018-07-24 15:35:00,52.02,52.03,51.89,51.9,90884.0,47.7636,47.7728,47.6442,47.6534,90884.0
2018-07-24 15:40:00,51.9,52.04,51.84,52.02,118717.0,47.6534,47.7819,47.5983,47.7636,118717.0
2018-07-24 15:45:00,52.03,52.03,51.88,51.91,235209.0,47.7728,47.7728,47.635,47.6626,235209.0
2018-07-24 15:50:00,51.92,51.99,51.88,51.91,568252.0,47.6718,47.736,47.635,47.6626,568252.0
2018-07-24 15:55:00,51.92,51.97,51.87,51.9,401017.0,47.6718,47.7177,47.6258,47.6534,401017.0
2018-07-25 09:30:00,52.06,52.44,51.96,52.31,100482.0,47.8003,48.1492,47.7085,48.0298,100482.0
2018-07-25 09:35:00,52.37,52.43,52.22,52.31,50191.0,48.0849,48.14,47.9472,48.0298,50191.0
2018-07-25 09:40:00,52.33,52.36,52.24,52.32,38599.0,48.0482,48.0757,47.9656,48.039,38599.0
2018-07-25 09:45:00,52.31,52.53,52.31,52.49,71041.0,48.0298,48.2318,48.0298,48.1951,71041.0
2018-07-25 09:50:00,52.48,52.54,52.38,52.48,72747.0,48.1859,48.241,48.0941,48.1859,72747.0
2018-07-25 09:55:00,52.49,52.51,52.37,52.49,56141.0,48.1951,48.2135,48.0849,48.1951,56141.0
2018-07-25 10:00:00,52.49,52.61,52.41,52.45,86519.0,48.1951,48.3053,48.1217,48.1584,86519.0
2018-07-25 10:05:00,52.45,52.62,52.43,52.48,61410.0,48.1584,48.3145,48.14,48.1859,61410.0
2018-07-25 10:10:00,52.49,52.54,52.43,52.52,35961.0,48.1951,48.241,48.14,48.2227,35961.0
2018-07-25 10:15:00,52.51,52.59,52.45,52.57,28592.0,48.2135,48.2869,48.1584,48.2686,28592.0
2018-07-25 10:20:00,52.57,52.6,52.54,52.55,49560.0,48.2686,48.2961,48.241,48.2502,49560.0
2018-07-25 10:25:00,52.53,52.56,52.42,52.47,29679.0,48.2318,48.2594,48.1308,48.1767,29679.0
2018-07-25 10:30:00,52.47,52.58,52.39,52.57,40106.0,48.1767,48.2777,48.1033,48.2686,40106.0
2018-07-25 10:35:00,52.57,52.58,52.3,52.33,54021.0,48.2686,48.2777,48.0207,48.0482,54021.0
2018-07-25 10:40:00,52.34,52.35,52.2,52.27,59195.0,48.0574,48.0666,47.9288,47.9931,59195.0
2018-07-25 10:45:00,52.28,52.36,52.26,52.28,32732.0,48.0023,48.0757,47.9839,48.0023,32732.0
2018-07-25 10:50:00,52.28,52.3,52.22,52.23,119550.0,48.0023,48.0207,47.9472,47.9564,119550.0
2018-07-25 10:55:00,52.23,52.24,52.08,52.11,40681.0,47.9564,47.9656,47.8187,47.8462,40681.0
2018-07-25 11:00:00,52.12,52.14,52.0,52.02,78495.0,47.8554,47.8738,47.7452,47.7636,78495.0
2018-07-25 11:05:00,52.02,52.04,51.85,51.9,76917.0,47.7636,47.7819,47.6075,47.6534,76917.0
2018-07-25 11:10:00,51.9,51.94,51.72,51.83,154039.0,47.6534,47.6901,47.4881,47.5891,154039.0
2018-07-25 11:15:00,51.84,51.95,51.82,51.94,77752.0,47.5983,47.6993,47.5799,47.6901,77752.0
2018-07-25 11:20:00,51.96,52.0,51.9,51.94,45657.0,47.7085,47.7452,47.6534,47.6901,45657.0
2018-07-25 11:25:00,51.95,51.95,51.83,51.86,39361.0,47.6993,47.6993,47.5891,47.6167,39361.0
2018-07-25 11:30:00,51.86,51.9,51.69,51.88,82601.0,47.6167,47.6534,47.4606,47.635,82601.0
2018-07-25 11:35:00,51.88,51.91,51.79,51.81,36741.0,47.635,47.6626,47.5524,47.5708,36741.0
2018-07-25 11:40:00,51.81,51.89,51.8,51.87,30794.0,47.5708,47.6442,47.5616,47.6258,30794.0
2018-07-25 11:45:00,51.87,51.94,51.87,51.92,36041.0,47.6258,47.6901,47.6258,47.6718,36041.0
2018-07-25 11:50:00,51.93,51.94,51.87,51.93,34390.0,47.6809,47.6901,47.6258,47.6809,34390.0
2018-07-25 11:55:00,51.93,52.01,51.92,52.01,37544.0,47.6809,47.7544,47.6718,47.7544,37544.0
2018-07-25 12:00:00,52.01,52.01,51.94,51.95,40801.0,47.7544,47.7544,47.6901,47.6993,40801.0
2018-07-25 12:05:00,51.95,51.96,51.85,51.86,33128.0,47.6993,47.7085,47.6075,47.6167,33128.0
2018-07-25 12:10:00,51.85,51.95,51.85,51.9,88422.0,47.6075,47.6993,47.6075,47.6534,88422.0
2018-07-25 12:15:00,51.92,51.95,51.89,51.94,26954.0,47.6718,47.6993,47.6442,47.6901,26954.0
2018-07-25 12:20:00,51.93,51.94,51.84,51.86,31824.0,47.6809,47.6901,47.5983,47.6167,31824.0
2018-07-25 12:25:00,51.86,51.88,51.72,51.73,54027.0,47.6167,47.635,47.4881,47.4973,54027.0
2018-07-25 12:30:00,51.73,51.79,51.72,51.78,47495.0,47.4973,47.5524,47.4881,47.5432,47495.0
2018-07-25 12:35:00,51.8,51.91,51.79,51.88,34499.0,47.5616,47.6626,47.5524,47.635,34499.0
2018-07-25 12:40:00,51.88,51.92,51.83,51.84,26714.0,47.635,47.6718,47.5891,47.5983,26714.0
2018-07-25 12:45:00,51.84,51.86,51.82,51.83,19498.0,47.5983,47.6167,47.5799,47.5891,19498.0
2018-07-25 12:50:00,51.83,51.89,51.81,51.83,102224.0,47.5891,47.6442,47.5708,47.5891,102224.0
2018-07-25 12:55:00,51.83,51.83,51.73,51.77,61407.0,47.5891,47.5891,47.4973,47.534,61407.0
2018-07-25 13:00:00,51.74,51.78,51.71,51.72,50128.0,47.5065,47.5432,47.4789,47.4881,50128.0
2018-07-25 13:05:00,51.72,51.74,51.67,51.72,30810.0,47.4881,47.5065,47.4422,47.4881,30810.0
2018-07-25 13:10:00,51.71,51.76,51.68,51.73,48907.0,47.4789,47.5248,47.4514,47.4973,48907.0
2018-07-25 13:15:00,51.73,51.78,51.67,51.78,116020.0,47.4973,47.5432,47.4422,47.5432,116020.0
2018-07-25 13:20:00,51.78,51.79,51.71,51.71,32687.0,47.5432,47.5524,47.4789,47.4789,32687.0
2018-07-25 13:25:00,51.72,51.76,51.68,51.74,34471.0,47.4881,47.5248,47.4514,47.5065,34471.0
2018-07-25 13:30:00,51.74,51.75,51.65,51.7,32155.0,47.5065,47.5157,47.4238,47.4698,32155.0
2018-07-25 13:35:00,51.69,51.78,51.67,51.74,50385.0,47.4606,47.5432,47.4422,47.5065,50385.0
2018-07-25 13:40:00,51.75,51.77,51.69,51.74,30436.0,47.5157,47.534,47.4606,47.5065,30436.0
2018-07-25 13:45:00,51.74,51.85,51.74,51.84,45942.0,47.5065,47.6075,47.5065,47.5983,45942.0
2018-07-25 13:50:00,51.84,51.88,51.83,51.86,52863.0,47.5983,47.635,47.5891,47.6167,52863.0
2018-07-25 13:55:00,51.86,51.95,51.85,51.94,36118.0,47.6167,47.6993,47.6075,47.6901,36118.0
2018-07-25 14:00:00,51.94,52.03,51.93,51.99,53846.0,47.6901,47.7728,47.6809,47.736,53846.0
2018-07-25 14:05:00,52.0,52.07,51.96,52.07,24601.0,47.7452,47.8095,47.7085,47.8095,24601.0
2018-07-25 14:10:00,52.07,52.1,52.03,52.08,26083.0,47.8095,47.837,47.7728,47.8187,26083.0
2018-07-25 14:15:00,52.07,52.11,52.05,52.07,39312.0,47.8095,47.8462,47.7911,47.8095,39312.0
2018-07-25 14:20:00,52.07,52.14,52.06,52.11,49961.0,47.8095,47.8738,47.8003,47.8462,49961.0
2018-07-25 14:25:00,52.12,52.14,51.96,51.96,37354.0,47.8554,47.8738,47.7085,47.7085,37354.0
2018-07-25 14:30:00,51.95,52.03,51.95,52.03,22187.0,47.6993,47.7728,47.6993,47.7728,22187.0
2018-07-25 14:35:00,52.02,52.03,52.0,52.02,22405.0,47.7636,47.7728,47.7452,47.7636,22405.0
2018-07-25 14:40:00,52.03,52.04,51.96,52.03,32501.0,47.7728,47.7819,47.7085,47.7728,32501.0
2018-07-25 14:45:00,52.03,52.06,51.98,52.04,27840.0,47.7728,47.8003,47.7268,47.7819,27840.0
2018-07-25 14:50:00,52.04,52.11,52.02,52.1,36378.0,47.7819,47.8462,47.7636,47.837,36378.0
2018-07-25 14:55:00,52.1,52.12,52.06,52.08,31448.0,47.837,47.8554,47.8003,47.8187,31448.0
2018-07-25 15:00:00,52.07,52.19,52.06,52.1,51787.0,47.8095,47.9197,47.8003,47.837,51787.0
2018-07-25 15:05:00,52.11,52.12,52.04,52.06,30897.0,47.8462,47.8554,47.7819,47.8003,30897.0
2018-07-25 15:10:00,52.06,52.09,52.04,52.08,31149.0,47.8003,47.8278,47.7819,47.8187,31149.0
2018-07-25 15:15:00,52.09,52.1,52.01,52.04,39054.0,47.8278,47.837,47.7544,47.7819,39054.0
2018-07-25 15:20:00,52.04,52.07,52.04,52.07,24852.0,47.7819,47.8095,47.7819,47.8095,24852.0
2018-07-25 15:25:00,52.06,52.1,52.02,52.06,38272.0,47.8003,47.837,47.7636,47.8003,38272.0
2018-07-25 15:30:00,52.07,52.08,51.93,51.95,64707.0,47.8095,47.8187,47.6809,47.6993,64707.0
2018-07-25 15:35:00,51.95,52.16,51.95,52.14,76837.0,47.6993,47.8921,47.6993,47.8738,76837.0
2018-07-25 15:40:00,52.14,52.22,52.0,52.2,77281.0,47.8738,47.9472,47.7452,47.9288,77281.0
2018-07-25 15:45:00,52.2,52.26,52.0,52.26,116993.0,47.9288,47.9839,47.7452,47.9839,116993.0
2018-07-25 15:50:00,52.26,52.31,52.0,52.26,110281.0,47.9839,48.0298,47.7452,47.9839,110281.0
2018-07-25 15:55:00,52.27,52.28,52.0,52.27,222742.0,47.9931,48.0023,47.7452,47.9931,222742.0
2018-07-26 09:30:00,52.1,52.55,52.03,52.47,246777.0,47.837,48.2502,47.7728,48.1767,246777.0
2018-07-26 09:35:00,52.47,53.38,52.34,53.38,181341.0,48.1767,49.0123,48.0574,49.0123,181341.0
2018-07-26 09:40:00,53.43,53.9,53.42,53.65,149501.0,49.0582,49.4897,49.049,49.2602,149501.0
2018-07-26 09:45:00,53.66,54.0,53.62,53.8,123826.0,49.2694,49.5816,49.2327,49.3979,123826.0
2018-07-26 09:50:00,53.83,54.29,53.81,54.14,164247.0,49.4255,49.8478,49.4071,49.7101,164247.0
2018-07-26 09:55:00,54.11,54.36,54.11,54.33,137873.0,49.6826,49.9121,49.6826,49.8846,137873.0
2018-07-26 10:00:00,54.34,54.6,54.25,54.41,232433.0,49.8937,50.1325,49.8111,49.958,232433.0
2018-07-26 10:05:00,54.4,54.78,54.18,54.74,159460.0,49.9488,50.2977,49.7468,50.261,159460.0
2018-07-26 10:10:00,54.76,54.85,54.63,54.68,99112.0,50.2794,50.362,50.16,50.2059,99112.0
2018-07-26 10:15:00,54.68,54.9,54.67,54.86,118434.0,50.2059,50.4079,50.1967,50.3712,118434.0
2018-07-26 10:20:00,54.87,54.96,54.71,54.9,115834.0,50.3804,50.463,50.2335,50.4079,115834.0
2018-07-26 10:25:00,54.9,55.1,54.89,55.07,142332.0,50.4079,50.5916,50.3987,50.564,142332.0
2018-07-26 10:30:00,55.06,55.07,54.72,54.76,182389.0,50.5548,50.564,50.2426,50.2794,182389.0
2018-07-26 10:35:00,54.78,55.21,54.73,55.19,128703.0,50.2977,50.6926,50.2518,50.6742,128703.0
2018-07-26 10:40:00,55.2,55.35,55.07,55.34,124623.0,50.6834,50.8211,50.564,50.8119,124623.0
2018-07-26 10:45:00,55.37,55.61,55.3,55.49,142081.0,50.8395,51.0598,50.7752,50.9496,142081.0
2018-07-26 10:50:00,55.47,55.58,55.39,55.57,125243.0,50.9313,51.0323,50.8578,51.0231,125243.0
2018-07-26 10:55:00,55.57,55.7,55.37,55.4,109305.0,51.0231,51.1425,50.8395,50.867,109305.0
2018-07-26 11:00:00,55.4,55.75,55.26,55.67,109481.0,50.867,51.1884,50.7385,51.1149,109481.0
2018-07-26 11:05:00,55.66,55.71,55.48,55.66,72511.0,51.1057,51.1516,50.9405,51.1057,72511.0
2018-07-26 11:10:00,55.66,55.68,55.42,55.49,78073.0,51.1057,51.1241,50.8854,50.9496,78073.0
2018-07-26 11:15:00,55.52,55.52,55.12,55.18,88556.0,50.9772,50.9772,50.6099,50.665,88556.0
2018-07-26 11:20:00,55.18,55.19,54.85,54.92,131884.0,50.665,50.6742,50.362,50.4263,131884.0
2018-07-26 11:25:00,54.92,55.06,54.92,55.0,82039.0,50.4263,50.5548,50.4263,50.4997,82039.0
2018-07-26 11:30:00,55.0,55.1,54.93,55.08,71492.0,50.4997,50.5916,50.4355,50.5732,71492.0
2018-07-26 11:35:00,55.06,55.2,55.06,55.17,65366.0,50.5548,50.6834,50.5548,50.6558,65366.0
2018-07-26 11:40:00,55.16,55.3,55.14,55.22,70652.0,50.6466,50.7752,50.6283,50.7017,70652.0
2018-07-26 11:45:00,55.22,55.48,55.15,55.48,85019.0,50.7017,50.9405,50.6375,50.9405,85019.0
2018-07-26 11:50:00,55.48,55.61,55.45,55.54,77277.0,50.9405,51.0598,50.9129,50.9956,77277.0
2018-07-26 11:55:00,55.54,55.64,55.43,55.61,125267.0,50.9956,51.0874,50.8946,51.0598,125267.0
2018-07-26 12:00:00,55.61,55.67,55.49,55.56,60722.0,51.0598,51.1149,50.9496,51.0139,60722.0
2018-07-26 12:05:00,55.55,55.55,55.38,55.38,39243.0,51.0047,51.0047,50.8486,50.8486,39243.0
2018-07-26 12:10:00,55.37,55.38,55.27,55.37,57881.0,50.8395,50.8486,50.7476,50.8395,57881.0
2018-07-26 12:15:00,55.37,55.38,55.11,55.11,46784.0,50.8395,50.8486,50.6007,50.6007,46784.0
2018-07-26 12:20:00,55.13,55.32,55.13,55.28,55610.0,50.6191,50.7936,50.6191,50.7568,55610.0
2018-07-26 12:25:00,55.27,55.33,55.19,55.27,38862.0,50.7476,50.8027,50.6742,50.7476,38862.0
2018-07-26 12:30:00,55.27,55.36,55.27,55.3,45986.0,50.7476,50.8303,50.7476,50.7752,45986.0
2018-07-26 12:35:00,55.3,55.58,55.23,55.58,123743.0,50.7752,51.0323,50.7109,51.0323,123743.0
2018-07-26 12:40:00,55.57,55.85,55.42,55.81,114521.0,51.0231,51.2802,50.8854,51.2435,114521.0
2018-07-26 12:45:00,55.8,56.27,55.76,56.12,218003.0,51.2343,51.6658,51.1976,51.5281,218003.0
2018-07-26 12:50:00,56.13,56.17,55.65,55.75,115038.0,51.5373,51.574,51.0966,51.1884,115038.0
2018-07-26 12:55:00,55.76,55.82,55.74,55.76,71278.0,51.1976,51.2526,51.1792,51.1976,71278.0
2018-07-26 13:00:00,55.76,56.27,55.75,56.21,123204.0,51.1976,51.6658,51.1884,51.6107,123204.0
2018-07-26 13:05:00,56.2,56.21,55.91,55.95,114665.0,51.6015,51.6107,51.3353,51.372,114665.0
2018-07-26 13:10:00,55.95,56.01,55.75,55.76,112638.0,51.372,51.4271,51.1884,51.1976,112638.0
2018-07-26 13:15:00,55.76,55.77,55.68,55.75,86899.0,51.1976,51.2067,51.1241,51.1884,86899.0
2018-07-26 13:20:00,55.76,55.9,55.7,55.88,89293.0,51.1976,51.3261,51.1425,51.3077,89293.0
2018-07-26 13:25:00,55.87,55.89,55.74,55.76,116702.0,51.2986,51.3169,51.1792,51.1976,116702.0
2018-07-26 13:30:00,55.77,55.91,55.74,55.9,81645.0,51.2067,51.3353,51.1792,51.3261,81645.0
2018-07-26 13:35:00,55.9,55.93,55.81,55.84,56980.0,51.3261,51.3536,51.2435,51.271,56980.0
2018-07-26 13:40:00,55.83,56.0,55.78,55.99,152171.0,51.2618,51.4179,51.2159,51.4087,152171.0
2018-07-26 13:45:00,55.98,56.09,55.93,56.09,73861.0,51.3996,51.5006,51.3536,51.5006,73861.0
2018-07-26 13:50:00,56.09,56.14,56.03,56.14,52745.0,51.5006,51.5465,51.4455,51.5465,52745.0
2018-07-26 13:55:00,56.14,56.22,56.13,56.2,87374.0,51.5465,51.6199,51.5373,51.6015,87374.0
2018-07-26 14:00:00,56.2,56.27,56.19,56.26,72101.0,51.6015,51.6658,51.5924,51.6566,72101.0
2018-07-26 14:05:00,56.25,56.27,56.16,56.25,116402.0,51.6475,51.6658,51.5648,51.6475,116402.0
2018-07-26 14:10:00,56.25,56.35,56.25,56.33,130488.0,51.6475,51.7393,51.6475,51.7209,130488.0
2018-07-26 14:15:00,56.34,56.38,56.3,56.32,60875.0,51.7301,51.7668,51.6934,51.7117,60875.0
2018-07-26 14:20:00,56.33,56.37,56.27,56.37,52205.0,51.7209,51.7576,51.6658,51.7576,52205.0
2018-07-26 14:25:00,56.37,56.4,56.34,56.38,65187.0,51.7576,51.7852,51.7301,51.7668,65187.0
2018-07-26 14:30:00,56.36,56.39,56.27,56.36,64861.0,51.7485,51.776,51.6658,51.7485,64861.0
2018-07-26 14:35:00,56.36,56.37,56.33,56.34,30658.0,51.7485,51.7576,51.7209,51.7301,30658.0
2018-07-26 14:40:00,56.34,56.36,56.29,56.3,49126.0,51.7301,51.7485,51.6842,51.6934,49126.0
2018-07-26 14:45:00,56.3,56.31,56.15,56.21,122109.0,51.6934,51.7025,51.5556,51.6107,122109.0
2018-07-26 14:50:00,56.21,56.24,56.17,56.23,67902.0,51.6107,51.6383,51.574,51.6291,67902.0
2018-07-26 14:55:00,56.23,56.28,56.21,56.24,39882.0,51.6291,51.675,51.6107,51.6383,39882.0
2018-07-26 15:00:00,56.23,56.24,56.12,56.22,65883.0,51.6291,51.6383,51.5281,51.6199,65883.0
2018-07-26 15:05:00,56.22,56.46,56.22,56.45,106904.0,51.6199,51.8403,51.6199,51.8311,106904.0
2018-07-26 15:10:00,56.44,56.68,56.43,56.65,207968.0,51.8219,52.0423,51.8127,52.0147,207968.0
2018-07-26 15:15:00,56.65,56.75,56.46,56.47,148181.0,52.0147,52.1065,51.8403,51.8495,148181.0
2018-07-26 15:20:00,56.47,56.54,56.46,56.47,213411.0,51.8495,51.9137,51.8403,51.8495,213411.0
2018-07-26 15:25:00,56.48,56.56,56.41,56.53,106168.0,51.8586,51.9321,51.7944,51.9045,106168.0
2018-07-26 15:30:00,56.53,56.75,56.52,56.71,141849.0,51.9045,52.1065,51.8954,52.0698,141849.0
2018-07-26 15:35:00,56.71,56.74,56.68,56.7,186493.0,52.0698,52.0974,52.0423,52.0606,186493.0
2018-07-26 15:40:00,56.71,56.73,56.68,56.73,140771.0,52.0698,52.0882,52.0423,52.0882,140771.0
2018-07-26 15:45:00,56.73,56.88,56.66,56.87,295947.0,52.0882,52.2259,52.0239,52.2167,295947.0
2018-07-26 15:50:00,56.87,56.88,56.75,56.8,282311.0,52.2167,52.2259,52.1065,52.1525,282311.0
2018-07-26 15:55:00,56.8,56.86,56.69,56.75,635616.0,52.1525,52.2075,52.0515,52.1065,635616.0
2018-07-27 09:30:00,56.59,57.4,56.51,57.4,200949.0,51.9596,52.7034,51.8862,52.7034,200949.0
2018-07-27 09:35:00,57.4,57.5,57.07,57.27,133818.0,52.7034,52.7952,52.4004,52.584,133818.0
2018-07-27 09:40:00,57.18,57.5,57.06,57.38,103497.0,52.5014,52.7952,52.3912,52.685,103497.0
2018-07-27 09:45:00,57.36,57.73,57.25,57.59,201273.0,52.6666,53.0064,52.5656,52.8778,201273.0
2018-07-27 09:50:00,57.61,58.15,57.6,58.06,234229.0,52.8962,53.392,52.887,53.3094,234229.0
2018-07-27 09:55:00,58.05,58.09,57.65,58.0,223040.0,53.3002,53.3369,52.9329,53.2543,223040.0
2018-07-27 10:00:00,58.02,58.12,57.88,57.93,146617.0,53.2726,53.3644,53.1441,53.19,146617.0
2018-07-27 10:05:00,57.94,58.16,57.61,57.62,177588.0,53.1992,53.4012,52.8962,52.9054,177588.0
2018-07-27 10:10:00,57.62,57.74,57.46,57.56,121259.0,52.9054,53.0155,52.7585,52.8503,121259.0
2018-07-27 10:15:00,57.55,57.87,57.52,57.82,134678.0,52.8411,53.1349,52.8135,53.089,134678.0
2018-07-27 10:20:00,57.85,57.88,57.64,57.68,82356.0,53.1165,53.1441,52.9237,52.9605,82356.0
2018-07-27 10:25:00,57.69,57.89,57.68,57.8,92182.0,52.9696,53.1533,52.9605,53.0706,92182.0
2018-07-27 10:30:00,57.82,58.02,57.74,57.79,104892.0,53.089,53.2726,53.0155,53.0615,104892.0
2018-07-27 10:35:00,57.79,57.99,57.79,57.94,88351.0,53.0615,53.2451,53.0615,53.1992,88351.0
2018-07-27 10:40:00,57.93,58.0,57.84,57.97,81686.0,53.19,53.2543,53.1074,53.2267,81686.0
2018-07-27 10:45:00,57.98,57.99,57.75,57.81,88303.0,53.2359,53.2451,53.0247,53.0798,88303.0
2018-07-27 10:50:00,57.79,57.83,57.37,57.59,130548.0,53.0615,53.0982,52.6758,52.8778,130548.0
2018-07-27 10:55:00,57.6,57.65,57.49,57.56,99923.0,52.887,52.9329,52.786,52.8503,99923.0
2018-07-27 11:00:00,57.59,57.75,57.57,57.71,75345.0,52.8778,53.0247,52.8595,52.988,75345.0
2018-07-27 11:05:00,57.71,57.73,57.5,57.55,99742.0,52.988,53.0064,52.7952,52.8411,99742.0
2018-07-27 11:10:00,57.57,57.64,57.42,57.45,75420.0,52.8595,52.9237,52.7217,52.7493,75420.0
2018-07-27 11:15:00,57.45,57.52,57.41,57.44,64744.0,52.7493,52.8135,52.7125,52.7401,64744.0
2018-07-27 11:20:00,57.44,57.65,57.39,57.63,77317.0,52.7401,52.9329,52.6942,52.9145,77317.0
2018-07-27 11:25:00,57.63,57.71,57.61,57.62,70179.0,52.9145,52.988,52.8962,52.9054,70179.0
2018-07-27 11:30:00,57.62,57.75,57.61,57.71,76254.0,52.9054,53.0247,52.8962,52.988,76254.0
2018-07-27 11:35:00,57.72,57.72,57.62,57.63,55354.0,52.9972,52.9972,52.9054,52.9145,55354.0
2018-07-27 11:40:00,57.64,57.64,57.59,57.62,61401.0,52.9237,52.9237,52.8778,52.9054,61401.0
2018-07-27 11:45:00,57.62,57.82,57.6,57.82,64513.0,52.9054,53.089,52.887,53.089,64513.0
2018-07-27 11:50:00,57.81,57.91,57.78,57.82,56701.0,53.0798,53.1716,53.0523,53.089,56701.0
2018-07-27 11:55:00,57.8,57.96,57.79,57.95,49437.0,53.0706,53.2175,53.0615,53.2084,49437.0
2018-07-27 12:00:00,57.95,57.95,57.79,57.91,46300.0,53.2084,53.2084,53.0615,53.1716,46300.0
2018-07-27 12:05:00,57.92,58.0,57.89,57.97,54035.0,53.1808,53.2543,53.1533,53.2267,54035.0
2018-07-27 12:10:00,57.98,58.14,57.98,58.12,75494.0,53.2359,53.3828,53.2359,53.3644,75494.0
2018-07-27 12:15:00,58.12,58.14,57.98,58.12,47658.0,53.3644,53.3828,53.2359,53.3644,47658.0
2018-07-27 12:20:00,58.14,58.14,57.99,58.1,50450.0,53.3828,53.3828,53.2451,53.3461,50450.0
2018-07-27 12:25:00,58.11,58.17,58.07,58.12,54374.0,53.3553,53.4104,53.3185,53.3644,54374.0
2018-07-27 12:30:00,58.13,58.16,58.04,58.08,49005.0,53.3736,53.4012,53.291,53.3277,49005.0
2018-07-27 12:35:00,58.08,58.09,57.99,58.02,84099.0,53.3277,53.3369,53.2451,53.2726,84099.0
2018-07-27 12:40:00,58.02,58.11,57.99,58.01,54247.0,53.2726,53.3553,53.2451,53.2635,54247.0
2018-07-27 12:45:00,57.99,58.08,57.99,58.01,41920.0,53.2451,53.3277,53.2451,53.2635,41920.0
2018-07-27 12:50:00,58.01,58.06,57.96,57.98,52549.0,53.2635,53.3094,53.2175,53.2359,52549.0
2018-07-27 12:55:00,57.98,58.04,57.95,57.99,47193.0,53.2359,53.291,53.2084,53.2451,47193.0
2018-07-27 13:00:00,57.98,57.98,57.92,57.96,74700.0,53.2359,53.2359,53.1808,53.2175,74700.0
2018-07-27 13:05:00,57.96,58.1,57.95,58.09,77651.0,53.2175,53.3461,53.2084,53.3369,77651.0
2018-07-27 13:10:00,58.1,58.19,58.08,58.17,69377.0,53.3461,53.4287,53.3277,53.4104,69377.0
2018-07-27 13:15:00,58.16,58.17,58.0,58.11,111587.0,53.4012,53.4104,53.2543,53.3553,111587.0
2018-07-27 13:20:00,58.11,58.15,57.99,58.01,51982.0,53.3553,53.392,53.2451,53.2635,51982.0
2018-07-27 13:25:00,58.02,58.14,58.01,58.13,61370.0,53.2726,53.3828,53.2635,53.3736,61370.0
2018-07-27 13:30:00,58.13,58.13,57.99,58.04,44658.0,53.3736,53.3736,53.2451,53.291,44658.0
2018-07-27 13:35:00,58.04,58.04,57.96,58.01,42194.0,53.291,53.291,53.2175,53.2635,42194.0
2018-07-27 13:40:00,58.02,58.04,57.9,57.95,42845.0,53.2726,53.291,53.1625,53.2084,42845.0
2018-07-27 13:45:00,57.95,58.0,57.9,57.95,43921.0,53.2084,53.2543,53.1625,53.2084,43921.0
2018-07-27 13:50:00,57.94,58.01,57.88,58.0,39654.0,53.1992,53.2635,53.1441,53.2543,39654.0
2018-07-27 13:55:00,57.99,58.08,57.99,58.06,42873.0,53.2451,53.3277,53.2451,53.3094,42873.0
2018-07-27 14:00:00,58.05,58.11,57.99,58.02,49799.0,53.3002,53.3553,53.2451,53.2726,49799.0
2018-07-27 14:05:00,58.03,58.08,57.99,58.0,42523.0,53.2818,53.3277,53.2451,53.2543,42523.0
2018-07-27 14:10:00,58.01,58.05,57.97,58.01,83178.0,53.2635,53.3002,53.2267,53.2635,83178.0
2018-07-27 14:15:00,58.01,58.04,57.92,57.96,63757.0,53.2635,53.291,53.1808,53.2175,63757.0
2018-07-27 14:20:00,57.97,57.99,57.94,57.96,63023.0,53.2267,53.2451,53.1992,53.2175,63023.0
2018-07-27 14:25:00,57.95,58.03,57.94,58.02,40413.0,53.2084,53.2818,53.1992,53.2726,40413.0
2018-07-27 14:30:00,58.02,58.17,57.99,58.14,57981.0,53.2726,53.4104,53.2451,53.3828,57981.0
2018-07-27 14:35:00,58.14,58.17,58.02,58.02,60250.0,53.3828,53.4104,53.2726,53.2726,60250.0
2018-07-27 14:40:00,58.03,58.11,57.99,58.06,67782.0,53.2818,53.3553,53.2451,53.3094,67782.0
2018-07-27 14:45:00,58.07,58.15,58.03,58.08,42727.0,53.3185,53.392,53.2818,53.3277,42727.0
2018-07-27 14:50:00,58.08,58.15,58.07,58.12,52770.0,53.3277,53.392,53.3185,53.3644,52770.0
2018-07-27 14:55:00,58.11,58.16,58.1,58.14,63647.0,53.3553,53.4012,53.3461,53.3828,63647.0
2018-07-27 15:00:00,58.15,58.24,58.15,58.23,81227.0,53.392,53.4746,53.392,53.4654,81227.0
2018-07-27 15:05:00,58.23,58.3,58.22,58.27,84809.0,53.4654,53.5297,53.4563,53.5022,84809.0
2018-07-27 15:10:00,58.27,58.35,58.26,58.27,105184.0,53.5022,53.5756,53.493,53.5022,105184.0
2018-07-27 15:15:00,58.28,58.34,58.27,58.32,131447.0,53.5114,53.5664,53.5022,53.5481,131447.0
2018-07-27 15:20:00,58.32,58.39,58.28,58.36,106856.0,53.5481,53.6124,53.5114,53.5848,106856.0
2018-07-27 15:25:00,58.35,58.39,58.34,58.36,100949.0,53.5756,53.6124,53.5664,53.5848,100949.0
2018-07-27 15:30:00,58.36,58.41,58.34,58.36,87945.0,53.5848,53.6307,53.5664,53.5848,87945.0
2018-07-27 15:35:00,58.37,58.4,58.33,58.35,104417.0,53.594,53.6215,53.5573,53.5756,104417.0
2018-07-27 15:40:00,58.34,58.4,58.34,58.37,147887.0,53.5664,53.6215,53.5664,53.594,147887.0
2018-07-27 15:45:00,58.37,58.41,58.34,58.4,246125.0,53.594,53.6307,53.5664,53.6215,246125.0
2018-07-27 15:50:00,58.39,58.43,58.38,58.4,226464.0,53.6124,53.6491,53.6032,53.6215,226464.0
2018-07-27 15:55:00,58.39,58.41,58.35,58.36,552120.0,53.6124,53.6307,53.5756,53.5848,552120.0
2018-07-30 09:30:00,58.08,58.24,57.58,57.58,163958.0,53.3277,53.4746,52.8686,52.8686,163958.0
2018-07-30 09:35:00,57.63,58.14,57.52,58.09,71945.0,52.9145,53.3828,52.8135,53.3369,71945.0
2018-07-30 09:40:00,58.1,58.33,58.02,58.27,82544.0,53.3461,53.5573,53.2726,53.5022,82544.0
2018-07-30 09:45:00,58.27,58.34,58.07,58.15,76037.0,53.5022,53.5664,53.3185,53.392,76037.0
2018-07-30 09:50:00,58.13,58.35,58.13,58.35,74285.0,53.3736,53.5756,53.3736,53.5756,74285.0
2018-07-30 09:55:00,58.35,58.43,58.23,58.25,72434.0,53.5756,53.6491,53.4654,53.4838,72434.0
2018-07-30 10:00:00,58.23,58.28,58.11,58.14,66822.0,53.4654,53.5114,53.3553,53.3828,66822.0
2018-07-30 10:05:00,58.14,58.17,57.95,58.0,52409.0,53.3828,53.4104,53.2084,53.2543,52409.0
2018-07-30 10:10:00,57.99,58.02,57.86,57.91,81742.0,53.2451,53.2726,53.1257,53.1716,81742.0
2018-07-30 10:15:00,57.91,58.19,57.91,58.19,44714.0,53.1716,53.4287,53.1716,53.4287,44714.0
2018-07-30 10:20:00,58.19,58.21,58.03,58.11,124382.0,53.4287,53.4471,53.2818,53.3553,124382.0
2018-07-30 10:25:00,58.11,58.22,58.09,58.11,50145.0,53.3553,53.4563,53.3369,53.3553,50145.0
2018-07-30 10:30:00,58.12,58.14,58.02,58.08,64996.0,53.3644,53.3828,53.2726,53.3277,64996.0
2018-07-30 10:35:00,58.08,58.13,58.03,58.13,76860.0,53.3277,53.3736,53.2818,53.3736,76860.0
2018-07-30 10:40:00,58.13,58.19,58.1,58.19,29456.0,53.3736,53.4287,53.3461,53.4287,29456.0
2018-07-30 10:45:00,58.18,58.25,58.17,58.24,42241.0,53.4195,53.4838,53.4104,53.4746,42241.0
2018-07-30 10:50:00,58.23,58.26,58.11,58.15,34178.0,53.4654,53.493,53.3553,53.392,34178.0
2018-07-30 10:55:00,58.14,58.36,58.09,58.29,39415.0,53.3828,53.5848,53.3369,53.5205,39415.0
2018-07-30 11:00:00,58.28,58.3,58.21,58.27,33367.0,53.5114,53.5297,53.4471,53.5022,33367.0
2018-07-30 11:05:00,58.28,58.31,58.23,58.23,35442.0,53.5114,53.5389,53.4654,53.4654,35442.0
2018-07-30 11:10:00,58.25,58.25,58.15,58.24,29885.0,53.4838,53.4838,53.392,53.4746,29885.0
2018-07-30 11:15:00,58.24,58.31,58.21,58.22,33054.0,53.4746,53.5389,53.4471,53.4563,33054.0
2018-07-30 11:20:00,58.24,58.28,58.2,58.25,42077.0,53.4746,53.5114,53.4379,53.4838,42077.0
2018-07-30 11:25:00,58.26,58.28,58.18,58.25,54562.0,53.493,53.5114,53.4195,53.4838,54562.0
2018-07-30 11:30:00,58.25,58.31,58.15,58.18,87521.0,53.4838,53.5389,53.392,53.4195,87521.0
2018-07-30 11:35:00,58.18,58.22,58.15,58.19,45398.0,53.4195,53.4563,53.392,53.4287,45398.0
2018-07-30 11:40:00,58.2,58.25,58.18,58.2,35250.0,53.4379,53.4838,53.4195,53.4379,35250.0
2018-07-30 11:45:00,58.2,58.23,58.13,58.16,73257.0,53.4379,53.4654,53.3736,53.4012,73257.0
2018-07-30 11:50:00,58.16,58.2,58.11,58.16,43263.0,53.4012,53.4379,53.3553,53.4012,43263.0
2018-07-30 11:55:00,58.17,58.21,58.09,58.09,57355.0,53.4104,53.4471,53.3369,53.3369,57355.0
2018-07-30 12:00:00,58.09,58.1,57.95,58.0,81988.0,53.3369,53.3461,53.2084,53.2543,81988.0
2018-07-30 12:05:00,58.0,58.05,57.98,58.03,110808.0,53.2543,53.3002,53.2359,53.2818,110808.0
2018-07-30 12:10:00,58.04,58.07,57.99,58.01,50914.0,53.291,53.3185,53.2451,53.2635,50914.0
2018-07-30 12:15:00,58.0,58.06,58.0,58.05,46752.0,53.2543,53.3094,53.2543,53.3002,46752.0
2018-07-30 12:20:00,58.05,58.11,58.0,58.01,62825.0,53.3002,53.3553,53.2543,53.2635,62825.0
2018-07-30 12:25:00,58.0,58.06,57.97,58.02,49879.0,53.2543,53.3094,53.2267,53.2726,49879.0
2018-07-30 12:30:00,58.02,58.09,58.01,58.07,32039.0,53.2726,53.3369,53.2635,53.3185,32039.0
2018-07-30 12:35:00,58.08,58.1,58.06,58.07,24609.0,53.3277,53.3461,53.3094,53.3185,24609.0
2018-07-30 12:40:00,58.06,58.14,58.06,58.14,37336.0,53.3094,53.3828,53.3094,53.3828,37336.0
2018-07-30 12:45:00,58.13,58.15,58.06,58.08,30571.0,53.3736,53.392,53.3094,53.3277,30571.0
2018-07-30 12:50:00,58.09,58.1,58.03,58.04,23655.0,53.3369,53.3461,53.2818,53.291,23655.0
2018-07-30 12:55:00,58.04,58.09,57.99,58.09,28478.0,53.291,53.3369,53.2451,53.3369,28478.0
2018-07-30 13:00:00,58.08,58.09,58.0,58.0,32804.0,53.3277,53.3369,53.2543,53.2543,32804.0
2018-07-30 13:05:00,58.01,58.12,58.0,58.11,36561.0,53.2635,53.3644,53.2543,53.3553,36561.0
2018-07-30 13:10:00,58.12,58.15,58.05,58.07,29783.0,53.3644,53.392,53.3002,53.3185,29783.0
2018-07-30 13:15:00,58.07,58.12,58.06,58.08,29884.0,53.3185,53.3644,53.3094,53.3277,29884.0
2018-07-30 13:20:00,58.09,58.16,58.09,58.16,23977.0,53.3369,53.4012,53.3369,53.4012,23977.0
2018-07-30 13:25:00,58.15,58.18,58.14,58.17,18650.0,53.392,53.4195,53.3828,53.4104,18650.0
2018-07-30 13:30:00,58.17,58.23,58.15,58.23,27616.0,53.4104,53.4654,53.392,53.4654,27616.0
2018-07-30 13:35:00,58.23,58.25,58.2,58.2,53995.0,53.4654,53.4838,53.4379,53.4379,53995.0
2018-07-30 13:40:00,58.2,58.2,58.15,58.15,31388.0,53.4379,53.4379,53.392,53.392,31388.0
2018-07-30 13:45:00,58.16,58.16,58.09,58.09,30795.0,53.4012,53.4012,53.3369,53.3369,30795.0
2018-07-30 13:50:00,58.1,58.2,58.09,58.17,25948.0,53.3461,53.4379,53.3369,53.4104,25948.0
2018-07-30 13:55:00,58.17,58.17,58.13,58.15,19133.0,53.4104,53.4104,53.3736,53.392,19133.0
2018-07-30 14:00:00,58.14,58.15,58.1,58.12,24126.0,53.3828,53.392,53.3461,53.3644,24126.0
2018-07-30 14:05:00,58.12,58.19,58.11,58.11,28402.0,53.3644,53.4287,53.3553,53.3553,28402.0
2018-07-30 14:10:00,58.12,58.16,58.09,58.12,20847.0,53.3644,53.4012,53.3369,53.3644,20847.0
2018-07-30 14:15:00,58.12,58.16,58.11,58.13,18843.0,53.3644,53.4012,53.3553,53.3736,18843.0
2018-07-30 14:20:00,58.13,58.15,58.09,58.1,21154.0,53.3736,53.392,53.3369,53.3461,21154.0
2018-07-30 14:25:00,58.1,58.16,58.08,58.14,27466.0,53.3461,53.4012,53.3277,53.3828,27466.0
2018-07-30 14:30:00,58.13,58.14,58.05,58.07,26359.0,53.3736,53.3828,53.3002,53.3185,26359.0
2018-07-30 14:35:00,58.06,58.12,58.03,58.04,24307.0,53.3094,53.3644,53.2818,53.291,24307.0
2018-07-30 14:40:00,58.04,58.06,58.03,58.04,45941.0,53.291,53.3094,53.2818,53.291,45941.0
2018-07-30 14:45:00,58.04,58.12,58.03,58.08,44686.0,53.291,53.3644,53.2818,53.3277,44686.0
2018-07-30 14:50:00,58.08,58.12,58.07,58.09,25350.0,53.3277,53.3644,53.3185,53.3369,25350.0
2018-07-30 14:55:00,58.09,58.11,58.02,58.04,40651.0,53.3369,53.3553,53.2726,53.291,40651.0
2018-07-30 15:00:00,58.04,58.08,58.01,58.07,36350.0,53.291,53.3277,53.2635,53.3185,36350.0
2018-07-30 15:05:00,58.07,58.1,58.02,58.03,33055.0,53.3185,53.3461,53.2726,53.2818,33055.0
2018-07-30 15:10:00,58.03,58.06,58.02,58.06,45270.0,53.2818,53.3094,53.2726,53.3094,45270.0
2018-07-30 15:15:00,58.06,58.07,58.01,58.02,58497.0,53.3094,53.3185,53.2635,53.2726,58497.0
2018-07-30 15:20:00,58.03,58.03,57.98,57.99,65565.0,53.2818,53.2818,53.2359,53.2451,65565.0
2018-07-30 15:25:00,57.99,58.04,57.99,58.02,39503.0,53.2451,53.291,53.2451,53.2726,39503.0
2018-07-30 15:30:00,58.01,58.02,57.98,58.02,67557.0,53.2635,53.2726,53.2359,53.2726,67557.0
2018-07-30 15:35:00,58.02,58.02,57.93,57.94,77226.0,53.2726,53.2726,53.19,53.1992,77226.0
2018-07-30 15:40:00,57.94,57.97,57.89,57.89,56928.0,53.1992,53.2267,53.1533,53.1533,56928.0
2018-07-30 15:45:00,57.89,57.92,57.86,57.91,75722.0,53.1533,53.1808,53.1257,53.1716,75722.0
2018-07-30 15:50:00,57.9,57.96,57.88,57.9,159625.0,53.1625,53.2175,53.1441,53.1625,159625.0
2018-07-30 15:55:00,57.9,57.93,57.85,57.9,272943.0,53.1625,53.19,53.1165,53.1625,272943.0
2018-07-31 09:30:00,58.14,58.95,58.11,58.95,175356.0,53.3828,54.1265,53.3553,54.1265,175356.0
2018-07-31 09:35:00,58.96,59.33,58.71,58.83,356659.0,54.1357,54.4754,53.9062,54.0164,356659.0
2018-07-31 09:40:00,58.83,58.95,58.71,58.73,67945.0,54.0164,54.1265,53.9062,53.9245,67945.0
2018-07-31 09:45:00,58.73,58.91,58.69,58.86,64242.0,53.9245,54.0898,53.8878,54.0439,64242.0
2018-07-31 09:50:00,58.86,58.87,58.64,58.69,49714.0,54.0439,54.0531,53.8419,53.8878,49714.0
2018-07-31 09:55:00,58.66,58.78,58.63,58.67,43505.0,53.8603,53.9704,53.8327,53.8694,43505.0
2018-07-31 10:00:00,58.68,58.87,58.6,58.84,54277.0,53.8786,54.0531,53.8052,54.0255,54277.0
2018-07-31 10:05:00,58.83,58.92,58.76,58.76,59771.0,54.0164,54.099,53.9521,53.9521,59771.0
2018-07-31 10:10:00,58.77,58.89,58.76,58.79,46917.0,53.9613,54.0714,53.9521,53.9796,46917.0
2018-07-31 10:15:00,58.79,58.87,58.75,58.8,47073.0,53.9796,54.0531,53.9429,53.9888,47073.0
2018-07-31 10:20:00,58.81,58.92,58.71,58.73,53321.0,53.998,54.099,53.9062,53.9245,53321.0
2018-07-31 10:25:00,58.73,58.81,58.62,58.81,58539.0,53.9245,53.998,53.8235,53.998,58539.0
2018-07-31 10:30:00,58.81,58.99,58.81,58.95,57076.0,53.998,54.1633,53.998,54.1265,57076.0
2018-07-31 10:35:00,58.96,58.99,58.81,58.85,50094.0,54.1357,54.1633,53.998,54.0347,50094.0
2018-07-31 10:40:00,58.86,59.01,58.86,59.01,45758.0,54.0439,54.1816,54.0439,54.1816,45758.0
2018-07-31 10:45:00,59.0,59.02,58.77,58.82,57373.0,54.1724,54.1908,53.9613,54.0072,57373.0
2018-07-31 10:50:00,58.82,58.85,58.73,58.76,62294.0,54.0072,54.0347,53.9245,53.9521,62294.0
2018-07-31 10:55:00,58.77,58.89,58.74,58.84,42889.0,53.9613,54.0714,53.9337,54.0255,42889.0
2018-07-31 11:00:00,58.85,58.9,58.8,58.85,40672.0,54.0347,54.0806,53.9888,54.0347,40672.0
2018-07-31 11:05:00,58.84,58.87,58.78,58.85,34329.0,54.0255,54.0531,53.9704,54.0347,34329.0
2018-07-31 11:10:00,58.85,58.88,58.8,58.86,37549.0,54.0347,54.0623,53.9888,54.0439,37549.0
2018-07-31 11:15:00,58.86,58.87,58.68,58.74,40431.0,54.0439,54.0531,53.8786,53.9337,40431.0
2018-07-31 11:20:00,58.74,58.77,58.7,58.71,76147.0,53.9337,53.9613,53.897,53.9062,76147.0
2018-07-31 11:25:00,58.71,58.73,58.62,58.7,37195.0,53.9062,53.9245,53.8235,53.897,37195.0
2018-07-31 11:30:00,58.71,58.85,58.7,58.85,40109.0,53.9062,54.0347,53.897,54.0347,40109.0
2018-07-31 11:35:00,58.84,58.89,58.8,58.81,36813.0,54.0255,54.0714,53.9888,53.998,36813.0
2018-07-31 11:40:00,58.81,58.81,58.69,58.73,25720.0,53.998,53.998,53.8878,53.9245,25720.0
2018-07-31 11:45:00,58.74,58.84,58.74,58.82,34475.0,53.9337,54.0255,53.9337,54.0072,34475.0
2018-07-31 11:50:00,58.83,58.84,58.75,58.79,20936.0,54.0164,54.0255,53.9429,53.9796,20936.0
2018-07-31 11:55:00,58.8,58.85,58.78,58.78,27846.0,53.9888,54.0347,53.9704,53.9704,27846.0
2018-07-31 12:00:00,58.78,58.78,58.7,58.75,21958.0,53.9704,53.9704,53.897,53.9429,21958.0
2018-07-31 12:05:00,58.76,58.82,58.74,58.79,23702.0,53.9521,54.0072,53.9337,53.9796,23702.0
2018-07-31 12:10:00,58.79,58.79,58.72,58.73,23815.0,53.9796,53.9796,53.9154,53.9245,23815.0
2018-07-31 12:15:00,58.73,58.78,58.72,58.78,51347.0,53.9245,53.9704,53.9154,53.9704,51347.0
2018-07-31 12:20:00,58.78,58.82,58.74,58.78,37185.0,53.9704,54.0072,53.9337,53.9704,37185.0
2018-07-31 12:25:00,58.78,58.83,58.78,58.83,22358.0,53.9704,54.0164,53.9704,54.0164,22358.0
2018-07-31 12:30:00,58.82,58.82,58.76,58.8,42743.0,54.0072,54.0072,53.9521,53.9888,42743.0
2018-07-31 12:35:00,58.8,58.89,58.8,58.86,40495.0,53.9888,54.0714,53.9888,54.0439,40495.0
2018-07-31 12:40:00,58.87,58.87,58.78,58.79,38409.0,54.0531,54.0531,53.9704,53.9796,38409.0
2018-07-31 12:45:00,58.8,58.8,58.73,58.76,34416.0,53.9888,53.9888,53.9245,53.9521,34416.0
2018-07-31 12:50:00,58.77,58.79,58.74,58.74,23929.0,53.9613,53.9796,53.9337,53.9337,23929.0
2018-07-31 12:55:00,58.75,58.75,58.72,58.72,19164.0,53.9429,53.9429,53.9154,53.9154,19164.0
2018-07-31 13:00:00,58.72,58.73,58.63,58.65,29049.0,53.9154,53.9245,53.8327,53.8511,29049.0
2018-07-31 13:05:00,58.64,58.67,58.59,58.6,44129.0,53.8419,53.8694,53.796,53.8052,44129.0
2018-07-31 13:10:00,58.6,58.6,58.41,58.48,65168.0,53.8052,53.8052,53.6307,53.695,65168.0
2018-07-31 13:15:00,58.49,58.53,58.46,58.49,20842.0,53.7042,53.7409,53.6766,53.7042,20842.0
2018-07-31 13:20:00,58.5,58.52,58.39,58.39,46288.0,53.7134,53.7317,53.6124,53.6124,46288.0
2018-07-31 13:25:00,58.4,58.43,58.34,58.38,33000.0,53.6215,53.6491,53.5664,53.6032,33000.0
2018-07-31 13:30:00,58.38,58.38,58.26,58.31,39663.0,53.6032,53.6032,53.493,53.5389,39663.0
2018-07-31 13:35:00,58.3,58.4,58.28,58.4,23346.0,53.5297,53.6215,53.5114,53.6215,23346.0
2018-07-31 13:40:00,58.38,58.39,58.35,58.37,14933.0,53.6032,53.6124,53.5756,53.594,14933.0
2018-07-31 13:45:00,58.37,58.39,58.3,58.38,27793.0,53.594,53.6124,53.5297,53.6032,27793.0
2018-07-31 13:50:00,58.37,58.39,58.34,58.38,22806.0,53.594,53.6124,53.5664,53.6032,22806.0
2018-07-31 13:55:00,58.38,58.42,58.32,58.33,22337.0,53.6032,53.6399,53.5481,53.5573,22337.0
2018-07-31 14:00:00,58.33,58.33,58.13,58.16,54637.0,53.5573,53.5573,53.3736,53.4012,54637.0
2018-07-31 14:05:00,58.15,58.23,58.14,58.19,27545.0,53.392,53.4654,53.3828,53.4287,27545.0
2018-07-31 14:10:00,58.19,58.25,58.17,58.23,28261.0,53.4287,53.4838,53.4104,53.4654,28261.0
2018-07-31 14:15:00,58.23,58.29,58.22,58.27,33067.0,53.4654,53.5205,53.4563,53.5022,33067.0
2018-07-31 14:20:00,58.28,58.31,58.25,58.31,26315.0,53.5114,53.5389,53.4838,53.5389,26315.0
2018-07-31 14:25:00,58.31,58.34,58.28,58.3,30659.0,53.5389,53.5664,53.5114,53.5297,30659.0
2018-07-31 14:30:00,58.29,58.39,58.28,58.38,36175.0,53.5205,53.6124,53.5114,53.6032,36175.0
2018-07-31 14:35:00,58.37,58.43,58.36,58.41,32893.0,53.594,53.6491,53.5848,53.6307,32893.0
2018-07-31 14:40:00,58.4,58.42,58.33,58.38,26385.0,53.6215,53.6399,53.5573,53.6032,26385.0
2018-07-31 14:45:00,58.37,58.42,58.36,58.42,17051.0,53.594,53.6399,53.5848,53.6399,17051.0
2018-07-31 14:50:00,58.42,58.43,58.36,58.38,36832.0,53.6399,53.6491,53.5848,53.6032,36832.0
2018-07-31 14:55:00,58.38,58.4,58.36,58.39,19717.0,53.6032,53.6215,53.5848,53.6124,19717.0
2018-07-31 15:00:00,58.39,58.39,58.29,58.29,35376.0,53.6124,53.6124,53.5205,53.5205,35376.0
2018-07-31 15:05:00,58.29,58.29,58.21,58.24,44889.0,53.5205,53.5205,53.4471,53.4746,44889.0
2018-07-31 15:10:00,58.24,58.31,58.24,58.28,29519.0,53.4746,53.5389,53.4746,53.5114,29519.0
2018-07-31 15:15:00,58.27,58.33,58.27,58.3,30880.0,53.5022,53.5573,53.5022,53.5297,30880.0
2018-07-31 15:20:00,58.3,58.32,58.26,58.32,42291.0,53.5297,53.5481,53.493,53.5481,42291.0
2018-07-31 15:25:00,58.32,58.33,58.26,58.28,31302.0,53.5481,53.5573,53.493,53.5114,31302.0
2018-07-31 15:30:00,58.29,58.3,58.23,58.3,60470.0,53.5205,53.5297,53.4654,53.5297,60470.0
2018-07-31 15:35:00,58.3,58.35,58.26,58.3,55732.0,53.5297,53.5756,53.493,53.5297,55732.0
2018-07-31 15:40:00,58.3,58.31,58.24,58.26,60967.0,53.5297,53.5389,53.4746,53.493,60967.0
2018-07-31 15:45:00,58.26,58.31,58.12,58.14,127142.0,53.493,53.5389,53.3644,53.3828,127142.0
2018-07-31 15:50:00,58.14,58.2,58.11,58.18,108816.0,53.3828,53.4379,53.3553,53.4195,108816.0
2018-07-31 15:55:00,58.18,58.23,58.15,58.15,251261.0,53.4195,53.4654,53.392,53.392,251261.0
2018-08-01 09:30:00,58.12,58.34,57.86,58.08,109569.0,53.3644,53.5664,53.1257,53.3277,109569.0
2018-08-01 09:35:00,58.06,58.1,57.92,57.98,29965.0,53.3094,53.3461,53.1808,53.2359,29965.0
2018-08-01 09:40:00,57.98,57.98,57.83,57.9,27991.0,53.2359,53.2359,53.0982,53.1625,27991.0
2018-08-01 09:45:00,57.91,57.98,57.85,57.9,29949.0,53.1716,53.2359,53.1165,53.1625,29949.0
2018-08-01 09:50:00,57.9,58.29,57.86,58.28,76575.0,53.1625,53.5205,53.1257,53.5114,76575.0
2018-08-01 09:55:00,58.29,58.33,58.23,58.31,30545.0,53.5205,53.5573,53.4654,53.5389,30545.0
2018-08-01 10:00:00,58.29,58.32,58.12,58.23,35065.0,53.5205,53.5481,53.3644,53.4654,35065.0
2018-08-01 10:05:00,58.23,58.28,58.15,58.18,22784.0,53.4654,53.5114,53.392,53.4195,22784.0
2018-08-01 10:10:00,58.18,58.26,58.15,58.15,26607.0,53.4195,53.493,53.392,53.392,26607.0
2018-08-01 10:15:00,58.18,58.19,58.11,58.17,23340.0,53.4195,53.4287,53.3553,53.4104,23340.0
2018-08-01 10:20:00,58.17,58.22,58.13,58.17,28259.0,53.4104,53.4563,53.3736,53.4104,28259.0
2018-08-01 10:25:00,58.17,58.26,58.12,58.19,31512.0,53.4104,53.493,53.3644,53.4287,31512.0
2018-08-01 10:30:00,58.18,58.19,58.08,58.12,28204.0,53.4195,53.4287,53.3277,53.3644,28204.0
2018-08-01 10:35:00,58.12,58.23,58.09,58.17,25729.0,53.3644,53.4654,53.3369,53.4104,25729.0
2018-08-01 10:40:00,58.16,58.16,58.01,58.01,19927.0,53.4012,53.4012,53.2635,53.2635,19927.0
2018-08-01 10:45:00,58.02,58.05,57.93,57.95,44597.0,53.2726,53.3002,53.19,53.2084,44597.0
2018-08-01 10:50:00,57.94,58.06,57.93,58.06,22699.0,53.1992,53.3094,53.19,53.3094,22699.0
2018-08-01 10:55:00,58.06,58.07,57.99,58.06,42823.0,53.3094,53.3185,53.2451,53.3094,42823.0
2018-08-01 11:00:00,58.06,58.07,57.96,57.99,26916.0,53.3094,53.3185,53.2175,53.2451,26916.0
2018-08-01 11:05:00,57.99,58.05,57.98,58.04,16723.0,53.2451,53.3002,53.2359,53.291,16723.0
2018-08-01 11:10:00,58.04,58.08,58.03,58.05,19798.0,53.291,53.3277,53.2818,53.3002,19798.0
2018-08-01 11:15:00,58.06,58.06,58.0,58.02,19662.0,53.3094,53.3094,53.2543,53.2726,19662.0
2018-08-01 11:20:00,58.02,58.02,57.96,57.97,22308.0,53.2726,53.2726,53.2175,53.2267,22308.0
2018-08-01 11:25:00,57.97,58.03,57.97,58.02,20669.0,53.2267,53.2818,53.2267,53.2726,20669.0
2018-08-01 11:30:00,58.02,58.03,57.92,57.95,44296.0,53.2726,53.2818,53.1808,53.2084,44296.0
2018-08-01 11:35:00,57.95,58.05,57.94,58.05,21013.0,53.2084,53.3002,53.1992,53.3002,21013.0
2018-08-01 11:40:00,58.05,58.06,58.02,58.02,20249.0,53.3002,53.3094,53.2726,53.2726,20249.0
2018-08-01 11:45:00,58.02,58.02,57.92,57.94,28653.0,53.2726,53.2726,53.1808,53.1992,28653.0
2018-08-01 11:50:00,57.93,57.96,57.87,57.96,28326.0,53.19,53.2175,53.1349,53.2175,28326.0
2018-08-01 11:55:00,57.96,57.99,57.89,57.9,21164.0,53.2175,53.2451,53.1533,53.1625,21164.0
2018-08-01 12:00:00,57.89,57.89,57.74,57.8,39821.0,53.1533,53.1533,53.0155,53.0706,39821.0
2018-08-01 12:05:00,57.81,57.83,57.76,57.79,21011.0,53.0798,53.0982,53.0339,53.0615,21011.0
2018-08-01 12:10:00,57.79,57.79,57.71,57.76,15753.0,53.0615,53.0615,52.988,53.0339,15753.0
2018-08-01 12:15:00,57.76,57.76,57.59,57.61,35216.0,53.0339,53.0339,52.8778,52.8962,35216.0
2018-08-01 12:20:00,57.61,57.69,57.52,57.54,44822.0,52.8962,52.9696,52.8135,52.8319,44822.0
2018-08-01 12:25:00,57.54,57.54,57.44,57.46,25651.0,52.8319,52.8319,52.7401,52.7585,25651.0
2018-08-01 12:30:00,57.46,57.46,57.36,57.38,36361.0,52.7585,52.7585,52.6666,52.685,36361.0
2018-08-01 12:35:00,57.38,57.43,57.22,57.24,39056.0,52.685,52.7309,52.5381,52.5565,39056.0
2018-08-01 12:40:00,57.23,57.28,57.16,57.26,38045.0,52.5473,52.5932,52.483,52.5748,38045.0
2018-08-01 12:45:00,57.27,57.34,57.26,57.33,12146.0,52.584,52.6483,52.5748,52.6391,12146.0
2018-08-01 12:50:00,57.33,57.39,57.28,57.28,26152.0,52.6391,52.6942,52.5932,52.5932,26152.0
2018-08-01 12:55:00,57.28,57.29,57.07,57.11,37518.0,52.5932,52.6024,52.4004,52.4371,37518.0
2018-08-01 13:00:00,57.1,57.17,57.09,57.15,19478.0,52.4279,52.4922,52.4187,52.4738,19478.0
2018-08-01 13:05:00,57.15,57.15,57.05,57.06,21994.0,52.4738,52.4738,52.382,52.3912,21994.0
2018-08-01 13:10:00,57.06,57.12,57.04,57.12,14709.0,52.3912,52.4463,52.3728,52.4463,14709.0
2018-08-01 13:15:00,57.13,57.14,57.03,57.13,45856.0,52.4555,52.4646,52.3636,52.4555,45856.0
2018-08-01 13:20:00,57.14,57.23,57.14,57.2,14354.0,52.4646,52.5473,52.4646,52.5197,14354.0
2018-08-01 13:25:00,57.2,57.22,57.04,57.04,33564.0,52.5197,52.5381,52.3728,52.3728,33564.0
2018-08-01 13:30:00,57.05,57.06,56.9,56.94,45657.0,52.382,52.3912,52.2443,52.281,45657.0
2018-08-01 13:35:00,56.94,57.0,56.91,56.96,41281.0,52.281,52.3361,52.2535,52.2994,41281.0
2018-08-01 13:40:00,56.95,56.97,56.9,56.91,31971.0,52.2902,52.3085,52.2443,52.2535,31971.0
2018-08-01 13:45:00,56.91,56.96,56.81,56.81,47633.0,52.2535,52.2994,52.1616,52.1616,47633.0
2018-08-01 13:50:00,56.81,57.0,56.8,56.98,24587.0,52.1616,52.3361,52.1525,52.3177,24587.0
2018-08-01 13:55:00,56.98,57.05,56.97,57.05,45448.0,52.3177,52.382,52.3085,52.382,45448.0
2018-08-01 14:00:00,57.04,57.07,56.89,56.9,36178.0,52.3728,52.4004,52.2351,52.2443,36178.0
2018-08-01 14:05:00,56.9,56.91,56.8,56.83,25248.0,52.2443,52.2535,52.1525,52.18,25248.0
2018-08-01 14:10:00,56.82,56.89,56.75,56.88,29543.0,52.1708,52.2351,52.1065,52.2259,29543.0
2018-08-01 14:15:00,56.88,56.98,56.81,56.81,43723.0,52.2259,52.3177,52.1616,52.1616,43723.0
2018-08-01 14:20:00,56.82,56.84,56.72,56.72,30736.0,52.1708,52.1892,52.079,52.079,30736.0
2018-08-01 14:25:00,56.72,56.72,56.62,56.63,41114.0,52.079,52.079,51.9872,51.9964,41114.0
2018-08-01 14:30:00,56.65,56.65,56.58,56.62,50362.0,52.0147,52.0147,51.9505,51.9872,50362.0
2018-08-01 14:35:00,56.62,56.63,56.46,56.52,60695.0,51.9872,51.9964,51.8403,51.8954,60695.0
2018-08-01 14:40:00,56.53,56.54,56.47,56.53,55565.0,51.9045,51.9137,51.8495,51.9045,55565.0
2018-08-01 14:45:00,56.53,56.71,56.52,56.7,38426.0,51.9045,52.0698,51.8954,52.0606,38426.0
2018-08-01 14:50:00,56.71,56.8,56.69,56.75,36844.0,52.0698,52.1525,52.0515,52.1065,36844.0
2018-08-01 14:55:00,56.76,56.9,56.75,56.9,35013.0,52.1157,52.2443,52.1065,52.2443,35013.0
2018-08-01 15:00:00,56.89,56.89,56.8,56.87,42340.0,52.2351,52.2351,52.1525,52.2167,42340.0
2018-08-01 15:05:00,56.86,56.88,56.77,56.79,25679.0,52.2075,52.2259,52.1249,52.1433,25679.0
2018-08-01 15:10:00,56.8,56.8,56.73,56.73,22676.0,52.1525,52.1525,52.0882,52.0882,22676.0
2018-08-01 15:15:00,56.73,56.79,56.72,56.79,29109.0,52.0882,52.1433,52.079,52.1433,29109.0
2018-08-01 15:20:00,56.8,56.81,56.79,56.8,27234.0,52.1525,52.1616,52.1433,52.1525,27234.0
2018-08-01 15:25:00,56.78,56.8,56.76,56.76,26886.0,52.1341,52.1525,52.1157,52.1157,26886.0
2018-08-01 15:30:00,56.77,56.85,56.76,56.81,58214.0,52.1249,52.1984,52.1157,52.1616,58214.0
2018-08-01 15:35:00,56.82,56.82,56.7,56.72,41470.0,52.1708,52.1708,52.0606,52.079,41470.0
2018-08-01 15:40:00,56.71,56.79,56.69,56.76,77346.0,52.0698,52.1433,52.0515,52.1157,77346.0
2018-08-01 15:45:00,56.75,56.76,56.62,56.66,99825.0,52.1065,52.1157,51.9872,52.0239,99825.0
2018-08-01 15:50:00,56.66,56.67,56.5,56.5,114869.0,52.0239,52.0331,51.877,51.877,114869.0
2018-08-01 15:55:00,56.51,56.6,56.44,56.53,256935.0,51.8862,51.9688,51.8219,51.9045,256935.0
2018-08-02 09:30:00,56.21,56.23,55.61,56.13,100962.0,51.6107,51.6291,51.0598,51.5373,100962.0
2018-08-02 09:35:00,56.22,56.22,55.78,55.83,46140.0,51.6199,51.6199,51.2159,51.2618,46140.0
2018-08-02 09:40:00,55.84,56.04,55.77,55.78,37402.0,51.271,51.4546,51.2067,51.2159,37402.0
2018-08-02 09:45:00,55.77,56.17,55.72,56.17,59484.0,51.2067,51.574,51.1608,51.574,59484.0
2018-08-02 09:50:00,56.16,56.39,56.13,56.2,39845.0,51.5648,51.776,51.5373,51.6015,39845.0
2018-08-02 09:55:00,56.2,56.31,56.07,56.25,29343.0,51.6015,51.7025,51.4822,51.6475,29343.0
2018-08-02 10:00:00,56.24,56.32,56.18,56.23,52458.0,51.6383,51.7117,51.5832,51.6291,52458.0
2018-08-02 10:05:00,56.23,56.37,56.23,56.32,35656.0,51.6291,51.7576,51.6291,51.7117,35656.0
2018-08-02 10:10:00,56.33,56.39,56.25,56.37,41945.0,51.7209,51.776,51.6475,51.7576,41945.0
2018-08-02 10:15:00,56.37,56.38,56.23,56.24,32267.0,51.7576,51.7668,51.6291,51.6383,32267.0
2018-08-02 10:20:00,56.25,56.41,56.24,56.4,35752.0,51.6475,51.7944,51.6383,51.7852,35752.0
2018-08-02 10:25:00,56.42,56.42,56.25,56.3,36727.0,51.8035,51.8035,51.6475,51.6934,36727.0
2018-08-02 10:30:00,56.3,56.3,56.17,56.17,35228.0,51.6934,51.6934,51.574,51.574,35228.0
2018-08-02 10:35:00,56.17,56.25,56.13,56.22,42997.0,51.574,51.6475,51.5373,51.6199,42997.0
2018-08-02 10:40:00,56.22,56.27,56.06,56.07,32351.0,51.6199,51.6658,51.473,51.4822,32351.0
2018-08-02 10:45:00,56.06,56.13,55.96,56.0,41074.0,51.473,51.5373,51.3812,51.4179,41074.0
2018-08-02 10:50:00,56.0,56.1,55.97,55.98,44263.0,51.4179,51.5097,51.3904,51.3996,44263.0
2018-08-02 10:55:00,56.0,56.21,55.96,56.21,26970.0,51.4179,51.6107,51.3812,51.6107,26970.0
2018-08-02 11:00:00,56.22,56.37,56.22,56.24,35249.0,51.6199,51.7576,51.6199,51.6383,35249.0
2018-08-02 11:05:00,56.24,56.26,56.16,56.23,23905.0,51.6383,51.6566,51.5648,51.6291,23905.0
2018-08-02 11:10:00,56.23,56.33,56.12,56.33,28706.0,51.6291,51.7209,51.5281,51.7209,28706.0
2018-08-02 11:15:00,56.33,56.37,56.26,56.26,27606.0,51.7209,51.7576,51.6566,51.6566,27606.0
2018-08-02 11:20:00,56.27,56.32,56.22,56.22,35635.0,51.6658,51.7117,51.6199,51.6199,35635.0
2018-08-02 11:25:00,56.23,56.26,56.17,56.17,22354.0,51.6291,51.6566,51.574,51.574,22354.0
2018-08-02 11:30:00,56.18,56.22,56.12,56.2,29765.0,51.5832,51.6199,51.5281,51.6015,29765.0
2018-08-02 11:35:00,56.2,56.26,56.2,56.21,27356.0,51.6015,51.6566,51.6015,51.6107,27356.0
2018-08-02 11:40:00,56.21,56.23,56.11,56.17,53375.0,51.6107,51.6291,51.5189,51.574,53375.0
2018-08-02 11:45:00,56.16,56.4,56.16,56.36,28393.0,51.5648,51.7852,51.5648,51.7485,28393.0
2018-08-02 11:50:00,56.37,56.46,56.37,56.43,21300.0,51.7576,51.8403,51.7576,51.8127,21300.0
2018-08-02 11:55:00,56.43,56.5,56.41,56.46,22940.0,51.8127,51.877,51.7944,51.8403,22940.0
2018-08-02 12:00:00,56.48,56.48,56.41,56.46,27855.0,51.8586,51.8586,51.7944,51.8403,27855.0
2018-08-02 12:05:00,56.46,56.5,56.41,56.42,29404.0,51.8403,51.877,51.7944,51.8035,29404.0
2018-08-02 12:10:00,56.41,56.42,56.29,56.29,31828.0,51.7944,51.8035,51.6842,51.6842,31828.0
2018-08-02 12:15:00,56.28,56.32,56.25,56.32,16504.0,51.675,51.7117,51.6475,51.7117,16504.0
2018-08-02 12:20:00,56.34,56.44,56.33,56.44,18957.0,51.7301,51.8219,51.7209,51.8219,18957.0
2018-08-02 12:25:00,56.44,56.47,56.4,56.44,16107.0,51.8219,51.8495,51.7852,51.8219,16107.0
2018-08-02 12:30:00,56.45,56.49,56.39,56.49,12865.0,51.8311,51.8678,51.776,51.8678,12865.0
2018-08-02 12:35:00,56.5,56.53,56.45,56.47,15743.0,51.877,51.9045,51.8311,51.8495,15743.0
2018-08-02 12:40:00,56.48,56.52,56.47,56.52,16519.0,51.8586,51.8954,51.8495,51.8954,16519.0
2018-08-02 12:45:00,56.52,56.57,56.52,56.55,24963.0,51.8954,51.9413,51.8954,51.9229,24963.0
2018-08-02 12:50:00,56.55,56.55,56.42,56.42,27745.0,51.9229,51.9229,51.8035,51.8035,27745.0
2018-08-02 12:55:00,56.42,56.43,56.34,56.37,25862.0,51.8035,51.8127,51.7301,51.7576,25862.0
2018-08-02 13:00:00,56.38,56.44,56.38,56.43,21178.0,51.7668,51.8219,51.7668,51.8127,21178.0
2018-08-02 13:05:00,56.41,56.46,56.37,56.43,22830.0,51.7944,51.8403,51.7576,51.8127,22830.0
2018-08-02 13:10:00,56.44,56.45,56.34,56.34,13792.0,51.8219,51.8311,51.7301,51.7301,13792.0
2018-08-02 13:15:00,56.34,56.45,56.33,56.44,17645.0,51.7301,51.8311,51.7209,51.8219,17645.0
2018-08-02 13:20:00,56.44,56.48,56.42,56.44,18756.0,51.8219,51.8586,51.8035,51.8219,18756.0
2018-08-02 13:25:00,56.44,56.46,56.39,56.4,18593.0,51.8219,51.8403,51.776,51.7852,18593.0
2018-08-02 13:30:00,56.41,56.52,56.41,56.52,21302.0,51.7944,51.8954,51.7944,51.8954,21302.0
2018-08-02 13:35:00,56.52,56.61,56.5,56.59,24142.0,51.8954,51.978,51.877,51.9596,24142.0
2018-08-02 13:40:00,56.6,56.69,56.58,56.67,33052.0,51.9688,52.0515,51.9505,52.0331,33052.0
2018-08-02 13:45:00,56.66,56.73,56.66,56.71,38319.0,52.0239,52.0882,52.0239,52.0698,38319.0
2018-08-02 13:50:00,56.72,56.72,56.6,56.6,28623.0,52.079,52.079,51.9688,51.9688,28623.0
2018-08-02 13:55:00,56.6,56.65,56.59,56.6,26021.0,51.9688,52.0147,51.9596,51.9688,26021.0
2018-08-02 14:00:00,56.6,56.7,56.57,56.69,29041.0,51.9688,52.0606,51.9413,52.0515,29041.0
2018-08-02 14:05:00,56.7,56.7,56.63,56.67,21358.0,52.0606,52.0606,51.9964,52.0331,21358.0
2018-08-02 14:10:00,56.65,56.65,56.56,56.6,22833.0,52.0147,52.0147,51.9321,51.9688,22833.0
2018-08-02 14:15:00,56.59,56.64,56.57,56.61,20263.0,51.9596,52.0055,51.9413,51.978,20263.0
2018-08-02 14:20:00,56.59,56.65,56.57,56.61,24764.0,51.9596,52.0147,51.9413,51.978,24764.0
2018-08-02 14:25:00,56.62,56.64,56.58,56.64,21755.0,51.9872,52.0055,51.9505,52.0055,21755.0
2018-08-02 14:30:00,56.64,56.66,56.58,56.59,25196.0,52.0055,52.0239,51.9505,51.9596,25196.0
2018-08-02 14:35:00,56.58,56.63,56.56,56.56,35200.0,51.9505,51.9964,51.9321,51.9321,35200.0
2018-08-02 14:40:00,56.56,56.62,56.53,56.55,15572.0,51.9321,51.9872,51.9045,51.9229,15572.0
2018-08-02 14:45:00,56.55,56.6,56.55,56.58,23569.0,51.9229,51.9688,51.9229,51.9505,23569.0
2018-08-02 14:50:00,56.58,56.6,56.51,56.55,25840.0,51.9505,51.9688,51.8862,51.9229,25840.0
2018-08-02 14:55:00,56.55,56.63,56.55,56.62,18354.0,51.9229,51.9964,51.9229,51.9872,18354.0
2018-08-02 15:00:00,56.62,56.71,56.61,56.69,21916.0,51.9872,52.0698,51.978,52.0515,21916.0
2018-08-02 15:05:00,56.69,56.76,56.68,56.7,29198.0,52.0515,52.1157,52.0423,52.0606,29198.0
2018-08-02 15:10:00,56.7,56.7,56.6,56.63,20778.0,52.0606,52.0606,51.9688,51.9964,20778.0
2018-08-02 15:15:00,56.63,56.65,56.56,56.6,38374.0,51.9964,52.0147,51.9321,51.9688,38374.0
2018-08-02 15:20:00,56.6,56.61,56.56,56.57,32492.0,51.9688,51.978,51.9321,51.9413,32492.0
2018-08-02 15:25:00,56.57,56.6,56.52,56.58,32085.0,51.9413,51.9688,51.8954,51.9505,32085.0
2018-08-02 15:30:00,56.57,56.62,56.55,56.62,35972.0,51.9413,51.9872,51.9229,51.9872,35972.0
2018-08-02 15:35:00,56.62,56.66,56.6,56.66,36820.0,51.9872,52.0239,51.9688,52.0239,36820.0
2018-08-02 15:40:00,56.67,56.73,56.65,56.72,50631.0,52.0331,52.0882,52.0147,52.079,50631.0
2018-08-02 15:45:00,56.72,56.75,56.67,56.75,72865.0,52.079,52.1065,52.0331,52.1065,72865.0
2018-08-02 15:50:00,56.74,56.74,56.68,56.7,71855.0,52.0974,52.0974,52.0423,52.0606,71855.0
2018-08-02 15:55:00,56.69,56.7,56.64,56.68,172831.0,52.0515,52.0606,52.0055,52.0423,172831.0
2018-08-03 09:30:00,56.83,57.38,56.83,57.23,72301.0,52.18,52.685,52.18,52.5473,72301.0
2018-08-03 09:35:00,57.23,57.29,56.95,57.0,26284.0,52.5473,52.6024,52.2902,52.3361,26284.0
2018-08-03 09:40:00,57.0,57.17,56.95,57.16,20067.0,52.3361,52.4922,52.2902,52.483,20067.0
2018-08-03 09:45:00,57.12,57.22,57.12,57.13,32234.0,52.4463,52.5381,52.4463,52.4555,32234.0
2018-08-03 09:50:00,57.12,57.12,56.87,56.89,31375.0,52.4463,52.4463,52.2167,52.2351,31375.0
2018-08-03 09:55:00,56.89,56.99,56.84,56.91,36867.0,52.2351,52.3269,52.1892,52.2535,36867.0
2018-08-03 10:00:00,56.9,56.9,56.8,56.89,35092.0,52.2443,52.2443,52.1525,52.2351,35092.0
2018-08-03 10:05:00,56.89,57.13,56.89,57.04,59824.0,52.2351,52.4555,52.2351,52.3728,59824.0
2018-08-03 10:10:00,57.05,57.17,57.01,57.14,51520.0,52.382,52.4922,52.3453,52.4646,51520.0
2018-08-03 10:15:00,57.14,57.29,57.11,57.29,53909.0,52.4646,52.6024,52.4371,52.6024,53909.0
2018-08-03 10:20:00,57.3,57.39,57.28,57.34,24169.0,52.6115,52.6942,52.5932,52.6483,24169.0
2018-08-03 10:25:00,57.34,57.46,57.34,57.44,30430.0,52.6483,52.7585,52.6483,52.7401,30430.0
2018-08-03 10:30:00,57.44,57.44,57.34,57.4,26267.0,52.7401,52.7401,52.6483,52.7034,26267.0
2018-08-03 10:35:00,57.42,57.46,57.38,57.38,26519.0,52.7217,52.7585,52.685,52.685,26519.0
2018-08-03 10:40:00,57.38,57.48,57.38,57.42,36507.0,52.685,52.7768,52.685,52.7217,36507.0
2018-08-03 10:45:00,57.4,57.49,57.36,57.36,41583.0,52.7034,52.786,52.6666,52.6666,41583.0
2018-08-03 10:50:00,57.36,57.4,57.28,57.4,43846.0,52.6666,52.7034,52.5932,52.7034,43846.0
2018-08-03 10:55:00,57.42,57.45,57.41,57.44,23236.0,52.7217,52.7493,52.7125,52.7401,23236.0
2018-08-03 11:00:00,57.45,57.45,57.36,57.43,33267.0,52.7493,52.7493,52.6666,52.7309,33267.0
2018-08-03 11:05:00,57.43,57.48,57.42,57.47,31796.0,52.7309,52.7768,52.7217,52.7676,31796.0
2018-08-03 11:10:00,57.46,57.47,57.36,57.36,40567.0,52.7585,52.7676,52.6666,52.6666,40567.0
2018-08-03 11:15:00,57.36,57.36,57.23,57.24,37143.0,52.6666,52.6666,52.5473,52.5565,37143.0
2018-08-03 11:20:00,57.25,57.28,57.19,57.19,32455.0,52.5656,52.5932,52.5105,52.5105,32455.0
2018-08-03 11:25:00,57.19,57.24,57.18,57.19,36820.0,52.5105,52.5565,52.5014,52.5105,36820.0
2018-08-03 11:30:00,57.19,57.27,57.16,57.27,27595.0,52.5105,52.584,52.483,52.584,27595.0
2018-08-03 11:35:00,57.26,57.28,57.21,57.21,27675.0,52.5748,52.5932,52.5289,52.5289,27675.0
2018-08-03 11:40:00,57.21,57.25,57.13,57.25,34074.0,52.5289,52.5656,52.4555,52.5656,34074.0
2018-08-03 11:45:00,57.24,57.28,57.2,57.2,24574.0,52.5565,52.5932,52.5197,52.5197,24574.0
2018-08-03 11:50:00,57.2,57.23,57.14,57.2,33400.0,52.5197,52.5473,52.4646,52.5197,33400.0
2018-08-03 11:55:00,57.2,57.2,57.1,57.12,24392.0,52.5197,52.5197,52.4279,52.4463,24392.0
2018-08-03 12:00:00,57.12,57.21,57.12,57.21,23396.0,52.4463,52.5289,52.4463,52.5289,23396.0
2018-08-03 12:05:00,57.21,57.21,57.06,57.08,35442.0,52.5289,52.5289,52.3912,52.4095,35442.0
2018-08-03 12:10:00,57.08,57.08,57.02,57.04,24790.0,52.4095,52.4095,52.3545,52.3728,24790.0
2018-08-03 12:15:00,57.05,57.19,57.04,57.19,50726.0,52.382,52.5105,52.3728,52.5105,50726.0
2018-08-03 12:20:00,57.18,57.24,57.18,57.23,15326.0,52.5014,52.5565,52.5014,52.5473,15326.0
2018-08-03 12:25:00,57.23,57.25,57.21,57.24,14561.0,52.5473,52.5656,52.5289,52.5565,14561.0
2018-08-03 12:30:00,57.26,57.28,57.16,57.17,14987.0,52.5748,52.5932,52.483,52.4922,14987.0
2018-08-03 12:35:00,57.17,57.23,57.17,57.19,13253.0,52.4922,52.5473,52.4922,52.5105,13253.0
2018-08-03 12:40:00,57.2,57.2,57.16,57.17,21173.0,52.5197,52.5197,52.483,52.4922,21173.0
2018-08-03 12:45:00,57.16,57.18,57.1,57.13,10473.0,52.483,52.5014,52.4279,52.4555,10473.0
2018-08-03 12:50:00,57.14,57.18,57.13,57.18,13091.0,52.4646,52.5014,52.4555,52.5014,13091.0
2018-08-03 12:55:00,57.18,57.25,57.17,57.24,31405.0,52.5014,52.5656,52.4922,52.5565,31405.0
2018-08-03 13:00:00,57.24,57.26,57.19,57.25,19763.0,52.5565,52.5748,52.5105,52.5656,19763.0
2018-08-03 13:05:00,57.25,57.31,57.24,57.28,22732.0,52.5656,52.6207,52.5565,52.5932,22732.0
2018-08-03 13:10:00,57.28,57.29,57.26,57.27,22320.0,52.5932,52.6024,52.5748,52.584,22320.0
2018-08-03 13:15:00,57.27,57.27,57.25,57.27,15398.0,52.584,52.584,52.5656,52.584,15398.0
2018-08-03 13:20:00,57.27,57.37,57.26,57.36,15384.0,52.584,52.6758,52.5748,52.6666,15384.0
2018-08-03 13:25:00,57.37,57.37,57.32,57.33,22614.0,52.6758,52.6758,52.6299,52.6391,22614.0
2018-08-03 13:30:00,57.34,57.35,57.26,57.27,24626.0,52.6483,52.6575,52.5748,52.584,24626.0
2018-08-03 13:35:00,57.28,57.28,57.24,57.28,12793.0,52.5932,52.5932,52.5565,52.5932,12793.0
2018-08-03 13:40:00,57.27,57.33,57.27,57.29,18600.0,52.584,52.6391,52.584,52.6024,18600.0
2018-08-03 13:45:00,57.3,57.31,57.26,57.28,20640.0,52.6115,52.6207,52.5748,52.5932,20640.0
2018-08-03 13:50:00,57.29,57.37,57.29,57.37,16297.0,52.6024,52.6758,52.6024,52.6758,16297.0
2018-08-03 13:55:00,57.37,57.45,57.36,57.41,38437.0,52.6758,52.7493,52.6666,52.7125,38437.0
2018-08-03 14:00:00,57.41,57.41,57.39,57.4,19908.0,52.7125,52.7125,52.6942,52.7034,19908.0
2018-08-03 14:05:00,57.4,57.4,57.35,57.38,30636.0,52.7034,52.7034,52.6575,52.685,30636.0
2018-08-03 14:10:00,57.38,57.38,57.3,57.3,20051.0,52.685,52.685,52.6115,52.6115,20051.0
2018-08-03 14:15:00,57.31,57.37,57.31,57.34,22394.0,52.6207,52.6758,52.6207,52.6483,22394.0
2018-08-03 14:20:00,57.35,57.39,57.31,57.39,21464.0,52.6575,52.6942,52.6207,52.6942,21464.0
2018-08-03 14:25:00,57.38,57.39,57.33,57.35,25651.0,52.685,52.6942,52.6391,52.6575,25651.0
2018-08-03 14:30:00,57.35,57.37,57.32,57.37,28155.0,52.6575,52.6758,52.6299,52.6758,28155.0
2018-08-03 14:35:00,57.36,57.38,57.33,57.35,40011.0,52.6666,52.685,52.6391,52.6575,40011.0
2018-08-03 14:40:00,57.35,57.36,57.35,57.35,18268.0,52.6575,52.6666,52.6575,52.6575,18268.0
2018-08-03 14:45:00,57.35,57.35,57.32,57.34,21408.0,52.6575,52.6575,52.6299,52.6483,21408.0
2018-08-03 14:50:00,57.35,57.35,57.32,57.35,23615.0,52.6575,52.6575,52.6299,52.6575,23615.0
2018-08-03 14:55:00,57.34,57.35,57.32,57.34,15864.0,52.6483,52.6575,52.6299,52.6483,15864.0
2018-08-03 15:00:00,57.35,57.36,57.33,57.35,36316.0,52.6575,52.6666,52.6391,52.6575,36316.0
2018-08-03 15:05:00,57.36,57.37,57.35,57.35,28504.0,52.6666,52.6758,52.6575,52.6575,28504.0
2018-08-03 15:10:00,57.36,57.37,57.34,57.35,78604.0,52.6666,52.6758,52.6483,52.6575,78604.0
2018-08-03 15:15:00,57.35,57.37,57.35,57.36,40132.0,52.6575,52.6758,52.6575,52.6666,40132.0
2018-08-03 15:20:00,57.36,57.44,57.36,57.42,54571.0,52.6666,52.7401,52.6666,52.7217,54571.0
2018-08-03 15:25:00,57.42,57.43,57.36,57.36,50601.0,52.7217,52.7309,52.6666,52.6666,50601.0
2018-08-03 15:30:00,57.36,57.38,57.33,57.38,35401.0,52.6666,52.685,52.6391,52.685,35401.0
2018-08-03 15:35:00,57.38,57.39,57.35,57.39,35634.0,52.685,52.6942,52.6575,52.6942,35634.0
2018-08-03 15:40:00,57.39,57.45,57.38,57.43,64392.0,52.6942,52.7493,52.685,52.7309,64392.0
2018-08-03 15:45:00,57.43,57.43,57.38,57.41,69184.0,52.7309,52.7309,52.685,52.7125,69184.0
2018-08-03 15:50:00,57.41,57.42,57.34,57.35,87797.0,52.7125,52.7217,52.6483,52.6575,87797.0
2018-08-03 15:55:00,57.35,57.41,57.33,57.41,190428.0,52.6575,52.7125,52.6391,52.7125,190428.0
2018-08-06 09:30:00,57.21,57.49,57.1,57.36,45272.0,52.5289,52.786,52.4279,52.6666,45272.0
2018-08-06 09:35:00,57.39,57.41,57.13,57.22,26669.0,52.6942,52.7125,52.4555,52.5381,26669.0
2018-08-06 09:40:00,57.26,57.34,57.17,57.23,32478.0,52.5748,52.6483,52.4922,52.5473,32478.0
2018-08-06 09:45:00,57.23,57.36,57.21,57.31,29481.0,52.5473,52.6666,52.5289,52.6207,29481.0
2018-08-06 09:50:00,57.31,57.37,57.26,57.31,33800.0,52.6207,52.6758,52.5748,52.6207,33800.0
2018-08-06 09:55:00,57.3,57.35,57.19,57.19,30141.0,52.6115,52.6575,52.5105,52.5105,30141.0
2018-08-06 10:00:00,57.21,57.27,57.16,57.21,39019.0,52.5289,52.584,52.483,52.5289,39019.0
2018-08-06 10:05:00,57.21,57.46,57.19,57.43,33747.0,52.5289,52.7585,52.5105,52.7309,33747.0
2018-08-06 10:10:00,57.43,57.44,57.32,57.43,27075.0,52.7309,52.7401,52.6299,52.7309,27075.0
2018-08-06 10:15:00,57.43,57.45,57.33,57.41,25664.0,52.7309,52.7493,52.6391,52.7125,25664.0
2018-08-06 10:20:00,57.4,57.46,57.33,57.33,15326.0,52.7034,52.7585,52.6391,52.6391,15326.0
2018-08-06 10:25:00,57.33,57.38,57.28,57.3,24627.0,52.6391,52.685,52.5932,52.6115,24627.0
2018-08-06 10:30:00,57.3,57.43,57.3,57.39,23247.0,52.6115,52.7309,52.6115,52.6942,23247.0
2018-08-06 10:35:00,57.4,57.49,57.39,57.43,18540.0,52.7034,52.786,52.6942,52.7309,18540.0
2018-08-06 10:40:00,57.44,57.47,57.39,57.44,15080.0,52.7401,52.7676,52.6942,52.7401,15080.0
2018-08-06 10:45:00,57.45,57.49,57.43,57.43,18279.0,52.7493,52.786,52.7309,52.7309,18279.0
2018-08-06 10:50:00,57.41,57.44,57.38,57.43,22595.0,52.7125,52.7401,52.685,52.7309,22595.0
2018-08-06 10:55:00,57.43,57.44,57.37,57.44,14996.0,52.7309,52.7401,52.6758,52.7401,14996.0
2018-08-06 11:00:00,57.44,57.48,57.42,57.44,14655.0,52.7401,52.7768,52.7217,52.7401,14655.0
2018-08-06 11:05:00,57.44,57.47,57.41,57.43,17522.0,52.7401,52.7676,52.7125,52.7309,17522.0
2018-08-06 11:10:00,57.43,57.43,57.39,57.39,12104.0,52.7309,52.7309,52.6942,52.6942,12104.0
2018-08-06 11:15:00,57.39,57.44,57.39,57.41,17823.0,52.6942,52.7401,52.6942,52.7125,17823.0
2018-08-06 11:20:00,57.42,57.48,57.42,57.48,21667.0,52.7217,52.7768,52.7217,52.7768,21667.0
2018-08-06 11:25:00,57.48,57.58,57.48,57.57,23100.0,52.7768,52.8686,52.7768,52.8595,23100.0
2018-08-06 11:30:00,57.57,57.57,57.5,57.52,19855.0,52.8595,52.8595,52.7952,52.8135,19855.0
2018-08-06 11:35:00,57.52,57.6,57.52,57.58,17744.0,52.8135,52.887,52.8135,52.8686,17744.0
2018-08-06 11:40:00,57.59,57.62,57.52,57.52,20686.0,52.8778,52.9054,52.8135,52.8135,20686.0
2018-08-06 11:45:00,57.52,57.56,57.46,57.48,19027.0,52.8135,52.8503,52.7585,52.7768,19027.0
2018-08-06 11:50:00,57.48,57.5,57.45,57.49,17351.0,52.7768,52.7952,52.7493,52.786,17351.0
2018-08-06 11:55:00,57.5,57.57,57.49,57.51,13822.0,52.7952,52.8595,52.786,52.8044,13822.0
2018-08-06 12:00:00,57.51,57.61,57.5,57.55,18142.0,52.8044,52.8962,52.7952,52.8411,18142.0
2018-08-06 12:05:00,57.55,57.59,57.54,57.58,8851.0,52.8411,52.8778,52.8319,52.8686,8851.0
2018-08-06 12:10:00,57.57,57.61,57.52,57.58,15608.0,52.8595,52.8962,52.8135,52.8686,15608.0
2018-08-06 12:15:00,57.58,57.59,57.52,57.52,12036.0,52.8686,52.8778,52.8135,52.8135,12036.0
2018-08-06 12:20:00,57.53,57.6,57.52,57.59,16477.0,52.8227,52.887,52.8135,52.8778,16477.0
2018-08-06 12:25:00,57.6,57.63,57.55,57.62,16900.0,52.887,52.9145,52.8411,52.9054,16900.0
2018-08-06 12:30:00,57.63,57.63,57.59,57.61,10779.0,52.9145,52.9145,52.8778,52.8962,10779.0
2018-08-06 12:35:00,57.62,57.67,57.59,57.65,24059.0,52.9054,52.9513,52.8778,52.9329,24059.0
2018-08-06 12:40:00,57.64,57.64,57.61,57.62,6787.0,52.9237,52.9237,52.8962,52.9054,6787.0
2018-08-06 12:45:00,57.62,57.62,57.52,57.55,13634.0,52.9054,52.9054,52.8135,52.8411,13634.0
2018-08-06 12:50:00,57.55,57.58,57.52,57.56,14628.0,52.8411,52.8686,52.8135,52.8503,14628.0
2018-08-06 12:55:00,57.57,57.59,57.56,57.58,18708.0,52.8595,52.8778,52.8503,52.8686,18708.0
2018-08-06 13:00:00,57.58,57.61,57.58,57.58,12106.0,52.8686,52.8962,52.8686,52.8686,12106.0
2018-08-06 13:05:00,57.58,57.6,57.57,57.59,11262.0,52.8686,52.887,52.8595,52.8778,11262.0
2018-08-06 13:10:00,57.6,57.63,57.59,57.62,17058.0,52.887,52.9145,52.8778,52.9054,17058.0
2018-08-06 13:15:00,57.62,57.71,57.61,57.69,25436.0,52.9054,52.988,52.8962,52.9696,25436.0
2018-08-06 13:20:00,57.68,57.7,57.6,57.61,16516.0,52.9605,52.9788,52.887,52.8962,16516.0
2018-08-06 13:25:00,57.6,57.61,57.58,57.6,10920.0,52.887,52.8962,52.8686,52.887,10920.0
2018-08-06 13:30:00,57.6,57.61,57.53,57.53,13893.0,52.887,52.8962,52.8227,52.8227,13893.0
2018-08-06 13:35:00,57.54,57.6,57.53,57.59,12660.0,52.8319,52.887,52.8227,52.8778,12660.0
2018-08-06 13:40:00,57.59,57.62,57.57,57.62,12724.0,52.8778,52.9054,52.8595,52.9054,12724.0
2018-08-06 13:45:00,57.62,57.62,57.56,57.57,9794.0,52.9054,52.9054,52.8503,52.8595,9794.0
2018-08-06 13:50:00,57.57,57.57,57.53,57.53,10992.0,52.8595,52.8595,52.8227,52.8227,10992.0
2018-08-06 13:55:00,57.52,57.56,57.51,57.55,15686.0,52.8135,52.8503,52.8044,52.8411,15686.0
2018-08-06 14:00:00,57.55,57.59,57.52,57.55,18351.0,52.8411,52.8778,52.8135,52.8411,18351.0
2018-08-06 14:05:00,57.55,57.6,57.55,57.6,10355.0,52.8411,52.887,52.8411,52.887,10355.0
2018-08-06 14:10:00,57.6,57.66,57.59,57.66,17325.0,52.887,52.9421,52.8778,52.9421,17325.0
2018-08-06 14:15:00,57.65,57.74,57.62,57.7,52752.0,52.9329,53.0155,52.9054,52.9788,52752.0
2018-08-06 14:20:00,57.71,57.72,57.67,57.71,27754.0,52.988,52.9972,52.9513,52.988,27754.0
2018-08-06 14:25:00,57.72,57.74,57.71,57.74,16692.0,52.9972,53.0155,52.988,53.0155,16692.0
2018-08-06 14:30:00,57.74,57.75,57.63,57.64,19789.0,53.0155,53.0247,52.9145,52.9237,19789.0
2018-08-06 14:35:00,57.63,57.66,57.63,57.65,16829.0,52.9145,52.9421,52.9145,52.9329,16829.0
2018-08-06 14:40:00,57.65,57.74,57.63,57.74,19951.0,52.9329,53.0155,52.9145,53.0155,19951.0
2018-08-06 14:45:00,57.74,57.76,57.73,57.76,22269.0,53.0155,53.0339,53.0064,53.0339,22269.0
2018-08-06 14:50:00,57.76,57.82,57.75,57.82,40172.0,53.0339,53.089,53.0247,53.089,40172.0
2018-08-06 14:55:00,57.82,57.83,57.77,57.77,30359.0,53.089,53.0982,53.0431,53.0431,30359.0
2018-08-06 15:00:00,57.77,57.81,57.75,57.78,33205.0,53.0431,53.0798,53.0247,53.0523,33205.0
2018-08-06 15:05:00,57.78,57.8,57.74,57.77,30144.0,53.0523,53.0706,53.0155,53.0431,30144.0
2018-08-06 15:10:00,57.77,57.8,57.76,57.8,24671.0,53.0431,53.0706,53.0339,53.0706,24671.0
2018-08-06 15:15:00,57.8,57.81,57.73,57.78,39133.0,53.0706,53.0798,53.0064,53.0523,39133.0
2018-08-06 15:20:00,57.79,57.83,57.78,57.82,27685.0,53.0615,53.0982,53.0523,53.089,27685.0
2018-08-06 15:25:00,57.82,57.86,57.81,57.81,34949.0,53.089,53.1257,53.0798,53.0798,34949.0
2018-08-06 15:30:00,57.81,57.84,57.8,57.82,43486.0,53.0798,53.1074,53.0706,53.089,43486.0
2018-08-06 15:35:00,57.83,57.83,57.79,57.82,62580.0,53.0982,53.0982,53.0615,53.089,62580.0
2018-08-06 15:40:00,57.82,57.85,57.81,57.85,63605.0,53.089,53.1165,53.0798,53.1165,63605.0
2018-08-06 15:45:00,57.86,57.91,57.81,57.91,102790.0,53.1257,53.1716,53.0798,53.1716,102790.0
2018-08-06 15:50:00,57.91,57.92,57.78,57.8,89672.0,53.1716,53.1808,53.0523,53.0706,89672.0
2018-08-06 15:55:00,57.8,57.87,57.78,57.8,217149.0,53.0706,53.1349,53.0523,53.0706,217149.0
2018-08-07 09:30:00,58.15,58.35,57.84,58.25,81575.0,53.392,53.5756,53.1074,53.4838,81575.0
2018-08-07 09:35:00,58.25,58.34,58.24,58.31,29540.0,53.4838,53.5664,53.4746,53.5389,29540.0
2018-08-07 09:40:00,58.34,58.46,58.24,58.26,27001.0,53.5664,53.6766,53.4746,53.493,27001.0
2018-08-07 09:45:00,58.25,58.26,58.1,58.13,27245.0,53.4838,53.493,53.3461,53.3736,27245.0
2018-08-07 09:50:00,58.13,58.16,58.07,58.1,18583.0,53.3736,53.4012,53.3185,53.3461,18583.0
2018-08-07 09:55:00,58.11,58.29,58.11,58.29,21150.0,53.3553,53.5205,53.3553,53.5205,21150.0
2018-08-07 10:00:00,58.29,58.37,58.26,58.34,30664.0,53.5205,53.594,53.493,53.5664,30664.0
2018-08-07 10:05:00,58.34,58.46,58.34,58.46,31343.0,53.5664,53.6766,53.5664,53.6766,31343.0
2018-08-07 10:10:00,58.46,58.51,58.38,58.5,61091.0,53.6766,53.7225,53.6032,53.7134,61091.0
2018-08-07 10:15:00,58.51,58.51,58.28,58.28,29963.0,53.7225,53.7225,53.5114,53.5114,29963.0
2018-08-07 10:20:00,58.29,58.42,58.19,58.34,45558.0,53.5205,53.6399,53.4287,53.5664,45558.0
2018-08-07 10:25:00,58.35,58.4,58.23,58.25,30505.0,53.5756,53.6215,53.4654,53.4838,30505.0
2018-08-07 10:30:00,58.25,58.27,58.18,58.27,40428.0,53.4838,53.5022,53.4195,53.5022,40428.0
2018-08-07 10:35:00,58.27,58.39,58.24,58.37,22870.0,53.5022,53.6124,53.4746,53.594,22870.0
2018-08-07 10:40:00,58.37,58.42,58.34,58.37,31408.0,53.594,53.6399,53.5664,53.594,31408.0
2018-08-07 10:45:00,58.37,58.37,58.24,58.33,61441.0,53.594,53.594,53.4746,53.5573,61441.0
2018-08-07 10:50:00,58.33,58.36,58.23,58.28,35427.0,53.5573,53.5848,53.4654,53.5114,35427.0
2018-08-07 10:55:00,58.28,58.35,58.26,58.29,35613.0,53.5114,53.5756,53.493,53.5205,35613.0
2018-08-07 11:00:00,58.29,58.31,58.26,58.27,27026.0,53.5205,53.5389,53.493,53.5022,27026.0
2018-08-07 11:05:00,58.27,58.42,58.24,58.39,17086.0,53.5022,53.6399,53.4746,53.6124,17086.0
2018-08-07 11:10:00,58.39,58.43,58.37,58.39,38356.0,53.6124,53.6491,53.594,53.6124,38356.0
2018-08-07 11:15:00,58.38,58.43,58.37,58.43,18678.0,53.6032,53.6491,53.594,53.6491,18678.0
2018-08-07 11:20:00,58.44,58.49,58.42,58.43,23169.0,53.6583,53.7042,53.6399,53.6491,23169.0
2018-08-07 11:25:00,58.43,58.43,58.35,58.4,23922.0,53.6491,53.6491,53.5756,53.6215,23922.0
2018-08-07 11:30:00,58.41,58.42,58.28,58.31,15187.0,53.6307,53.6399,53.5114,53.5389,15187.0
2018-08-07 11:35:00,58.31,58.46,58.31,58.42,18238.0,53.5389,53.6766,53.5389,53.6399,18238.0
2018-08-07 11:40:00,58.42,58.47,58.39,58.47,27636.0,53.6399,53.6858,53.6124,53.6858,27636.0
2018-08-07 11:45:00,58.46,58.47,58.4,58.41,15462.0,53.6766,53.6858,53.6215,53.6307,15462.0
2018-08-07 11:50:00,58.42,58.45,58.39,58.45,15466.0,53.6399,53.6674,53.6124,53.6674,15466.0
2018-08-07 11:55:00,58.45,58.49,58.43,58.46,20427.0,53.6674,53.7042,53.6491,53.6766,20427.0
2018-08-07 12:00:00,58.46,58.48,58.43,58.44,16413.0,53.6766,53.695,53.6491,53.6583,16413.0
2018-08-07 12:05:00,58.44,58.48,58.4,58.48,14919.0,53.6583,53.695,53.6215,53.695,14919.0
2018-08-07 12:10:00,58.49,58.55,58.47,58.55,29653.0,53.7042,53.7593,53.6858,53.7593,29653.0
2018-08-07 12:15:00,58.55,58.59,58.54,58.57,22351.0,53.7593,53.796,53.7501,53.7776,22351.0
2018-08-07 12:20:00,58.58,58.64,58.58,58.63,21238.0,53.7868,53.8419,53.7868,53.8327,21238.0
2018-08-07 12:25:00,58.63,58.64,58.47,58.48,22365.0,53.8327,53.8419,53.6858,53.695,22365.0
2018-08-07 12:30:00,58.48,58.49,58.4,58.41,16532.0,53.695,53.7042,53.6215,53.6307,16532.0
2018-08-07 12:35:00,58.41,58.46,58.41,58.45,20770.0,53.6307,53.6766,53.6307,53.6674,20770.0
2018-08-07 12:40:00,58.46,58.49,58.38,58.39,13621.0,53.6766,53.7042,53.6032,53.6124,13621.0
2018-08-07 12:45:00,58.39,58.4,58.35,58.4,20821.0,53.6124,53.6215,53.5756,53.6215,20821.0
2018-08-07 12:50:00,58.4,58.41,58.35,58.37,13856.0,53.6215,53.6307,53.5756,53.594,13856.0
2018-08-07 12:55:00,58.38,58.41,58.35,58.36,9376.0,53.6032,53.6307,53.5756,53.5848,9376.0
2018-08-07 13:00:00,58.36,58.36,58.27,58.29,35767.0,53.5848,53.5848,53.5022,53.5205,35767.0
2018-08-07 13:05:00,58.31,58.31,58.23,58.25,28172.0,53.5389,53.5389,53.4654,53.4838,28172.0
2018-08-07 13:10:00,58.25,58.31,58.24,58.31,10818.0,53.4838,53.5389,53.4746,53.5389,10818.0
2018-08-07 13:15:00,58.3,58.31,58.18,58.2,23631.0,53.5297,53.5389,53.4195,53.4379,23631.0
2018-08-07 13:20:00,58.2,58.23,58.17,58.2,14111.0,53.4379,53.4654,53.4104,53.4379,14111.0
2018-08-07 13:25:00,58.19,58.21,58.16,58.2,20726.0,53.4287,53.4471,53.4012,53.4379,20726.0
2018-08-07 13:30:00,58.21,58.21,58.15,58.2,8633.0,53.4471,53.4471,53.392,53.4379,8633.0
2018-08-07 13:35:00,58.2,58.21,58.15,58.16,15975.0,53.4379,53.4471,53.392,53.4012,15975.0
2018-08-07 13:40:00,58.17,58.17,58.11,58.11,12828.0,53.4104,53.4104,53.3553,53.3553,12828.0
2018-08-07 13:45:00,58.12,58.17,58.12,58.17,9047.0,53.3644,53.4104,53.3644,53.4104,9047.0
2018-08-07 13:50:00,58.17,58.2,58.15,58.18,20188.0,53.4104,53.4379,53.392,53.4195,20188.0
2018-08-07 13:55:00,58.19,58.2,58.14,58.17,25599.0,53.4287,53.4379,53.3828,53.4104,25599.0
2018-08-07 14:00:00,58.18,58.2,58.13,58.15,13189.0,53.4195,53.4379,53.3736,53.392,13189.0
2018-08-07 14:05:00,58.14,58.15,58.11,58.14,12986.0,53.3828,53.392,53.3553,53.3828,12986.0
2018-08-07 14:10:00,58.15,58.18,58.12,58.13,16430.0,53.392,53.4195,53.3644,53.3736,16430.0
2018-08-07 14:15:00,58.13,58.18,58.12,58.18,9757.0,53.3736,53.4195,53.3644,53.4195,9757.0
2018-08-07 14:20:00,58.19,58.23,58.17,58.22,19033.0,53.4287,53.4654,53.4104,53.4563,19033.0
2018-08-07 14:25:00,58.22,58.24,58.18,58.18,17942.0,53.4563,53.4746,53.4195,53.4195,17942.0
2018-08-07 14:30:00,58.18,58.19,58.16,58.18,7516.0,53.4195,53.4287,53.4012,53.4195,7516.0
2018-08-07 14:35:00,58.17,58.2,58.13,58.19,12430.0,53.4104,53.4379,53.3736,53.4287,12430.0
2018-08-07 14:40:00,58.2,58.25,58.19,58.23,18648.0,53.4379,53.4838,53.4287,53.4654,18648.0
2018-08-07 14:45:00,58.23,58.25,58.2,58.25,14673.0,53.4654,53.4838,53.4379,53.4838,14673.0
2018-08-07 14:50:00,58.25,58.26,58.22,58.26,10890.0,53.4838,53.493,53.4563,53.493,10890.0
2018-08-07 14:55:00,58.27,58.27,58.22,58.25,14365.0,53.5022,53.5022,53.4563,53.4838,14365.0
2018-08-07 15:00:00,58.25,58.26,58.15,58.16,14989.0,53.4838,53.493,53.392,53.4012,14989.0
2018-08-07 15:05:00,58.16,58.17,58.11,58.13,17359.0,53.4012,53.4104,53.3553,53.3736,17359.0
2018-08-07 15:10:00,58.13,58.2,58.12,58.2,21210.0,53.3736,53.4379,53.3644,53.4379,21210.0
2018-08-07 15:15:00,58.19,58.2,58.14,58.16,16050.0,53.4287,53.4379,53.3828,53.4012,16050.0
2018-08-07 15:20:00,58.16,58.21,58.15,58.18,23862.0,53.4012,53.4471,53.392,53.4195,23862.0
2018-08-07 15:25:00,58.18,58.22,58.17,58.22,15056.0,53.4195,53.4563,53.4104,53.4563,15056.0
2018-08-07 15:30:00,58.22,58.22,58.12,58.12,36447.0,53.4563,53.4563,53.3644,53.3644,36447.0
2018-08-07 15:35:00,58.13,58.16,58.12,58.15,26491.0,53.3736,53.4012,53.3644,53.392,26491.0
2018-08-07 15:40:00,58.15,58.18,58.11,58.11,31178.0,53.392,53.4195,53.3553,53.3553,31178.0
2018-08-07 15:45:00,58.11,58.17,58.09,58.17,51854.0,53.3553,53.4104,53.3369,53.4104,51854.0
2018-08-07 15:50:00,58.17,58.18,58.1,58.12,61416.0,53.4104,53.4195,53.3461,53.3644,61416.0
2018-08-07 15:55:00,58.11,58.15,58.08,58.1,123186.0,53.3553,53.392,53.3277,53.3461,123186.0
2018-08-08 09:30:00,58.77,59.27,58.7,58.95,164638.0,53.9613,54.4204,53.897,54.1265,164638.0
2018-08-08 09:35:00,58.98,59.01,58.75,58.83,52764.0,54.1541,54.1816,53.9429,54.0164,52764.0
2018-08-08 09:40:00,58.83,59.02,58.76,58.78,82786.0,54.0164,54.1908,53.9521,53.9704,82786.0
2018-08-08 09:45:00,58.79,58.81,58.61,58.61,40124.0,53.9796,53.998,53.8144,53.8144,40124.0
2018-08-08 09:50:00,58.62,58.78,58.61,58.67,67500.0,53.8235,53.9704,53.8144,53.8694,67500.0
2018-08-08 09:55:00,58.67,58.85,58.65,58.74,105206.0,53.8694,54.0347,53.8511,53.9337,105206.0
2018-08-08 10:00:00,58.74,58.96,58.73,58.88,58602.0,53.9337,54.1357,53.9245,54.0623,58602.0
2018-08-08 10:05:00,58.88,58.91,58.78,58.84,41044.0,54.0623,54.0898,53.9704,54.0255,41044.0
2018-08-08 10:10:00,58.84,58.87,58.71,58.79,46126.0,54.0255,54.0531,53.9062,53.9796,46126.0
2018-08-08 10:15:00,58.8,58.81,58.67,58.75,43952.0,53.9888,53.998,53.8694,53.9429,43952.0
2018-08-08 10:20:00,58.75,58.77,58.61,58.73,31942.0,53.9429,53.9613,53.8144,53.9245,31942.0
2018-08-08 10:25:00,58.73,58.73,58.62,58.7,42649.0,53.9245,53.9245,53.8235,53.897,42649.0
2018-08-08 10:30:00,58.71,58.85,58.61,58.64,53062.0,53.9062,54.0347,53.8144,53.8419,53062.0
2018-08-08 10:35:00,58.63,58.78,58.61,58.75,46111.0,53.8327,53.9704,53.8144,53.9429,46111.0
2018-08-08 10:40:00,58.75,58.84,58.69,58.81,58819.0,53.9429,54.0255,53.8878,53.998,58819.0
2018-08-08 10:45:00,58.81,58.83,58.73,58.83,28647.0,53.998,54.0164,53.9245,54.0164,28647.0
2018-08-08 10:50:00,58.84,58.95,58.79,58.94,72103.0,54.0255,54.1265,53.9796,54.1174,72103.0
2018-08-08 10:55:00,58.94,59.08,58.92,59.05,58654.0,54.1174,54.2459,54.099,54.2184,58654.0
2018-08-08 11:00:00,59.05,59.06,58.98,59.01,47965.0,54.2184,54.2275,54.1541,54.1816,47965.0
2018-08-08 11:05:00,59.01,59.01,58.93,58.96,36781.0,54.1816,54.1816,54.1082,54.1357,36781.0
2018-08-08 11:10:00,58.96,58.96,58.87,58.95,23201.0,54.1357,54.1357,54.0531,54.1265,23201.0
2018-08-08 11:15:00,58.96,59.07,58.95,59.05,26128.0,54.1357,54.2367,54.1265,54.2184,26128.0
2018-08-08 11:20:00,59.05,59.05,58.9,58.93,67948.0,54.2184,54.2184,54.0806,54.1082,67948.0
2018-08-08 11:25:00,58.93,59.06,58.93,59.06,31543.0,54.1082,54.2275,54.1082,54.2275,31543.0
2018-08-08 11:30:00,59.06,59.16,59.04,59.09,27513.0,54.2275,54.3194,54.2092,54.2551,27513.0
2018-08-08 11:35:00,59.1,59.15,59.09,59.12,30822.0,54.2643,54.3102,54.2551,54.2826,30822.0
2018-08-08 11:40:00,59.12,59.19,59.05,59.19,28928.0,54.2826,54.3469,54.2184,54.3469,28928.0
2018-08-08 11:45:00,59.19,59.25,59.16,59.17,56733.0,54.3469,54.402,54.3194,54.3285,56733.0
2018-08-08 11:50:00,59.17,59.25,59.16,59.24,76817.0,54.3285,54.402,54.3194,54.3928,76817.0
2018-08-08 11:55:00,59.24,59.33,59.21,59.27,57823.0,54.3928,54.4754,54.3653,54.4204,57823.0
2018-08-08 12:00:00,59.27,59.28,59.15,59.16,40039.0,54.4204,54.4295,54.3102,54.3194,40039.0
2018-08-08 12:05:00,59.16,59.18,59.09,59.18,45108.0,54.3194,54.3377,54.2551,54.3377,45108.0
2018-08-08 12:10:00,59.18,59.24,59.17,59.19,36878.0,54.3377,54.3928,54.3285,54.3469,36878.0
2018-08-08 12:15:00,59.2,59.25,59.2,59.22,34602.0,54.3561,54.402,54.3561,54.3744,34602.0
2018-08-08 12:20:00,59.23,59.27,59.13,59.13,31550.0,54.3836,54.4204,54.2918,54.2918,31550.0
2018-08-08 12:25:00,59.13,59.21,59.12,59.18,24821.0,54.2918,54.3653,54.2826,54.3377,24821.0
2018-08-08 12:30:00,59.18,59.24,59.16,59.24,20522.0,54.3377,54.3928,54.3194,54.3928,20522.0
2018-08-08 12:35:00,59.23,59.23,59.17,59.22,28805.0,54.3836,54.3836,54.3285,54.3744,28805.0
2018-08-08 12:40:00,59.22,59.23,59.14,59.16,26010.0,54.3744,54.3836,54.301,54.3194,26010.0
2018-08-08 12:45:00,59.16,59.16,59.05,59.1,108203.0,54.3194,54.3194,54.2184,54.2643,108203.0
2018-08-08 12:50:00,59.1,59.1,58.98,59.01,15776.0,54.2643,54.2643,54.1541,54.1816,15776.0
2018-08-08 12:55:00,59.01,59.06,59.0,59.03,12863.0,54.1816,54.2275,54.1724,54.2,12863.0
2018-08-08 13:00:00,59.03,59.13,59.02,59.1,20654.0,54.2,54.2918,54.1908,54.2643,20654.0
2018-08-08 13:05:00,59.1,59.19,59.1,59.19,13690.0,54.2643,54.3469,54.2643,54.3469,13690.0
2018-08-08 13:10:00,59.2,59.21,59.14,59.15,31103.0,54.3561,54.3653,54.301,54.3102,31103.0
2018-08-08 13:15:00,59.15,59.19,59.12,59.14,35569.0,54.3102,54.3469,54.2826,54.301,35569.0
2018-08-08 13:20:00,59.14,59.19,59.13,59.17,28269.0,54.301,54.3469,54.2918,54.3285,28269.0
2018-08-08 13:25:00,59.16,59.18,59.09,59.12,22699.0,54.3194,54.3377,54.2551,54.2826,22699.0
2018-08-08 13:30:00,59.13,59.15,59.12,59.13,12523.0,54.2918,54.3102,54.2826,54.2918,12523.0
2018-08-08 13:35:00,59.14,59.17,59.11,59.17,11748.0,54.301,54.3285,54.2734,54.3285,11748.0
2018-08-08 13:40:00,59.17,59.17,59.1,59.13,14844.0,54.3285,54.3285,54.2643,54.2918,14844.0
2018-08-08 13:45:00,59.13,59.18,59.12,59.14,27483.0,54.2918,54.3377,54.2826,54.301,27483.0
2018-08-08 13:50:00,59.14,59.22,59.12,59.19,19429.0,54.301,54.3744,54.2826,54.3469,19429.0
2018-08-08 13:55:00,59.19,59.24,59.16,59.23,11400.0,54.3469,54.3928,54.3194,54.3836,11400.0
2018-08-08 14:00:00,59.23,59.23,59.14,59.18,24702.0,54.3836,54.3836,54.301,54.3377,24702.0
2018-08-08 14:05:00,59.18,59.21,59.17,59.21,13120.0,54.3377,54.3653,54.3285,54.3653,13120.0
2018-08-08 14:10:00,59.21,59.21,59.14,59.14,23333.0,54.3653,54.3653,54.301,54.301,23333.0
2018-08-08 14:15:00,59.14,59.14,59.08,59.11,23647.0,54.301,54.301,54.2459,54.2734,23647.0
2018-08-08 14:20:00,59.11,59.14,59.07,59.07,13624.0,54.2734,54.301,54.2367,54.2367,13624.0
2018-08-08 14:25:00,59.06,59.14,59.06,59.14,18901.0,54.2275,54.301,54.2275,54.301,18901.0
2018-08-08 14:30:00,59.15,59.15,59.06,59.07,29352.0,54.3102,54.3102,54.2275,54.2367,29352.0
2018-08-08 14:35:00,59.06,59.1,59.05,59.09,14931.0,54.2275,54.2643,54.2184,54.2551,14931.0
2018-08-08 14:40:00,59.08,59.13,59.07,59.12,18196.0,54.2459,54.2918,54.2367,54.2826,18196.0
2018-08-08 14:45:00,59.12,59.13,59.1,59.12,20201.0,54.2826,54.2918,54.2643,54.2826,20201.0
2018-08-08 14:50:00,59.12,59.12,59.06,59.07,13776.0,54.2826,54.2826,54.2275,54.2367,13776.0
2018-08-08 14:55:00,59.08,59.08,59.01,59.05,25830.0,54.2459,54.2459,54.1816,54.2184,25830.0
2018-08-08 15:00:00,59.05,59.06,58.98,58.99,25462.0,54.2184,54.2275,54.1541,54.1633,25462.0
2018-08-08 15:05:00,58.98,59.04,58.98,59.01,24644.0,54.1541,54.2092,54.1541,54.1816,24644.0
2018-08-08 15:10:00,59.01,59.03,59.0,59.0,27390.0,54.1816,54.2,54.1724,54.1724,27390.0
2018-08-08 15:15:00,59.0,59.01,58.96,58.98,25132.0,54.1724,54.1816,54.1357,54.1541,25132.0
2018-08-08 15:20:00,58.98,58.98,58.95,58.96,31830.0,54.1541,54.1541,54.1265,54.1357,31830.0
2018-08-08 15:25:00,58.96,59.0,58.92,59.0,34894.0,54.1357,54.1724,54.099,54.1724,34894.0
2018-08-08 15:30:00,59.0,59.0,58.94,58.97,47471.0,54.1724,54.1724,54.1174,54.1449,47471.0
2018-08-08 15:35:00,58.97,58.98,58.93,58.94,39778.0,54.1449,54.1541,54.1082,54.1174,39778.0
2018-08-08 15:40:00,58.94,58.95,58.88,58.88,57000.0,54.1174,54.1265,54.0623,54.0623,57000.0
2018-08-08 15:45:00,58.87,58.9,58.84,58.85,56726.0,54.0531,54.0806,54.0255,54.0347,56726.0
2018-08-08 15:50:00,58.85,58.87,58.8,58.8,70405.0,54.0347,54.0531,53.9888,53.9888,70405.0
2018-08-08 15:55:00,58.8,58.83,58.76,58.82,209621.0,53.9888,54.0164,53.9521,54.0072,209621.0
2018-08-09 09:30:00,58.86,59.15,58.81,59.08,74064.0,54.0439,54.3102,53.998,54.2459,74064.0
2018-08-09 09:35:00,59.08,59.1,58.9,58.93,39542.0,54.2459,54.2643,54.0806,54.1082,39542.0
2018-08-09 09:40:00,58.96,59.28,58.95,59.13,46093.0,54.1357,54.4295,54.1265,54.2918,46093.0
2018-08-09 09:45:00,59.15,59.22,58.99,59.04,38255.0,54.3102,54.3744,54.1633,54.2092,38255.0
2018-08-09 09:50:00,59.05,59.27,59.01,59.25,40760.0,54.2184,54.4204,54.1816,54.402,40760.0
2018-08-09 09:55:00,59.25,59.26,59.09,59.17,28341.0,54.402,54.4112,54.2551,54.3285,28341.0
2018-08-09 10:00:00,59.15,59.18,59.08,59.11,20387.0,54.3102,54.3377,54.2459,54.2734,20387.0
2018-08-09 10:05:00,59.11,59.15,59.09,59.11,14538.0,54.2734,54.3102,54.2551,54.2734,14538.0
2018-08-09 10:10:00,59.12,59.23,59.12,59.21,20239.0,54.2826,54.3836,54.2826,54.3653,20239.0
2018-08-09 10:15:00,59.2,59.22,59.16,59.2,12535.0,54.3561,54.3744,54.3194,54.3561,12535.0
2018-08-09 10:20:00,59.19,59.2,59.11,59.12,18504.0,54.3469,54.3561,54.2734,54.2826,18504.0
2018-08-09 10:25:00,59.12,59.14,59.07,59.07,19913.0,54.2826,54.301,54.2367,54.2367,19913.0
2018-08-09 10:30:00,59.07,59.11,59.03,59.03,16083.0,54.2367,54.2734,54.2,54.2,16083.0
2018-08-09 10:35:00,59.03,59.1,59.03,59.08,23500.0,54.2,54.2643,54.2,54.2459,23500.0
2018-08-09 10:40:00,59.09,59.24,59.09,59.24,24247.0,54.2551,54.3928,54.2551,54.3928,24247.0
2018-08-09 10:45:00,59.23,59.25,59.21,59.23,17795.0,54.3836,54.402,54.3653,54.3836,17795.0
2018-08-09 10:50:00,59.22,59.22,59.13,59.2,17809.0,54.3744,54.3744,54.2918,54.3561,17809.0
2018-08-09 10:55:00,59.2,59.21,59.15,59.15,15533.0,54.3561,54.3653,54.3102,54.3102,15533.0
2018-08-09 11:00:00,59.16,59.26,59.16,59.23,29475.0,54.3194,54.4112,54.3194,54.3836,29475.0
2018-08-09 11:05:00,59.24,59.27,59.15,59.15,18586.0,54.3928,54.4204,54.3102,54.3102,18586.0
2018-08-09 11:10:00,59.14,59.17,59.1,59.15,18961.0,54.301,54.3285,54.2643,54.3102,18961.0
2018-08-09 11:15:00,59.14,59.15,58.95,58.98,54952.0,54.301,54.3102,54.1265,54.1541,54952.0
2018-08-09 11:20:00,58.98,59.02,58.92,59.0,18594.0,54.1541,54.1908,54.099,54.1724,18594.0
2018-08-09 11:25:00,59.0,59.08,58.98,59.08,27022.0,54.1724,54.2459,54.1541,54.2459,27022.0
2018-08-09 11:30:00,59.08,59.14,59.06,59.1,23943.0,54.2459,54.301,54.2275,54.2643,23943.0
2018-08-09 11:35:00,59.11,59.11,59.01,59.01,16527.0,54.2734,54.2734,54.1816,54.1816,16527.0
2018-08-09 11:40:00,59.01,59.06,59.0,59.04,24439.0,54.1816,54.2275,54.1724,54.2092,24439.0
2018-08-09 11:45:00,59.04,59.07,58.97,58.99,22772.0,54.2092,54.2367,54.1449,54.1633,22772.0
2018-08-09 11:50:00,58.99,59.05,58.97,59.05,22540.0,54.1633,54.2184,54.1449,54.2184,22540.0
2018-08-09 11:55:00,59.06,59.15,59.06,59.14,16993.0,54.2275,54.3102,54.2275,54.301,16993.0
2018-08-09 12:00:00,59.15,59.17,59.12,59.12,10565.0,54.3102,54.3285,54.2826,54.2826,10565.0
2018-08-09 12:05:00,59.12,59.19,59.12,59.18,27038.0,54.2826,54.3469,54.2826,54.3377,27038.0
2018-08-09 12:10:00,59.18,59.19,59.16,59.17,13802.0,54.3377,54.3469,54.3194,54.3285,13802.0
2018-08-09 12:15:00,59.17,59.18,59.06,59.07,15852.0,54.3285,54.3377,54.2275,54.2367,15852.0
2018-08-09 12:20:00,59.08,59.13,59.07,59.11,13240.0,54.2459,54.2918,54.2367,54.2734,13240.0
2018-08-09 12:25:00,59.1,59.15,59.1,59.14,14431.0,54.2643,54.3102,54.2643,54.301,14431.0
2018-08-09 12:30:00,59.13,59.15,59.12,59.14,10198.0,54.2918,54.3102,54.2826,54.301,10198.0
2018-08-09 12:35:00,59.13,59.17,59.13,59.16,8380.0,54.2918,54.3285,54.2918,54.3194,8380.0
2018-08-09 12:40:00,59.16,59.17,59.14,59.17,9291.0,54.3194,54.3285,54.301,54.3285,9291.0
2018-08-09 12:45:00,59.17,59.22,59.11,59.19,32738.0,54.3285,54.3744,54.2734,54.3469,32738.0
2018-08-09 12:50:00,59.18,59.25,59.18,59.24,16584.0,54.3377,54.402,54.3377,54.3928,16584.0
2018-08-09 12:55:00,59.25,59.27,59.22,59.27,28440.0,54.402,54.4204,54.3744,54.4204,28440.0
2018-08-09 13:00:00,59.27,59.27,59.18,59.18,23152.0,54.4204,54.4204,54.3377,54.3377,23152.0
2018-08-09 13:05:00,59.18,59.2,59.15,59.15,17237.0,54.3377,54.3561,54.3102,54.3102,17237.0
2018-08-09 13:10:00,59.15,59.17,59.14,59.16,9433.0,54.3102,54.3285,54.301,54.3194,9433.0
2018-08-09 13:15:00,59.16,59.16,59.12,59.13,18464.0,54.3194,54.3194,54.2826,54.2918,18464.0
2018-08-09 13:20:00,59.14,59.18,59.13,59.16,11948.0,54.301,54.3377,54.2918,54.3194,11948.0
2018-08-09 13:25:00,59.16,59.18,59.13,59.14,7971.0,54.3194,54.3377,54.2918,54.301,7971.0
2018-08-09 13:30:00,59.14,59.14,59.08,59.09,15403.0,54.301,54.301,54.2459,54.2551,15403.0
2018-08-09 13:35:00,59.09,59.11,59.09,59.11,5882.0,54.2551,54.2734,54.2551,54.2734,5882.0
2018-08-09 13:40:00,59.11,59.15,59.1,59.14,7000.0,54.2734,54.3102,54.2643,54.301,7000.0
2018-08-09 13:45:00,59.15,59.15,59.07,59.1,11848.0,54.3102,54.3102,54.2367,54.2643,11848.0
2018-08-09 13:50:00,59.1,59.12,59.08,59.09,6849.0,54.2643,54.2826,54.2459,54.2551,6849.0
2018-08-09 13:55:00,59.09,59.1,59.08,59.08,11275.0,54.2551,54.2643,54.2459,54.2459,11275.0
2018-08-09 14:00:00,59.08,59.09,59.05,59.05,9716.0,54.2459,54.2551,54.2184,54.2184,9716.0
2018-08-09 14:05:00,59.05,59.06,59.02,59.03,13017.0,54.2184,54.2275,54.1908,54.2,13017.0
2018-08-09 14:10:00,59.03,59.07,59.02,59.05,13852.0,54.2,54.2367,54.1908,54.2184,13852.0
2018-08-09 14:15:00,59.06,59.09,59.06,59.08,17948.0,54.2275,54.2551,54.2275,54.2459,17948.0
2018-08-09 14:20:00,59.08,59.11,59.08,59.1,8445.0,54.2459,54.2734,54.2459,54.2643,8445.0
2018-08-09 14:25:00,59.1,59.12,59.09,59.11,10652.0,54.2643,54.2826,54.2551,54.2734,10652.0
2018-08-09 14:30:00,59.11,59.12,59.1,59.11,8778.0,54.2734,54.2826,54.2643,54.2734,8778.0
2018-08-09 14:35:00,59.11,59.14,59.11,59.13,11961.0,54.2734,54.301,54.2734,54.2918,11961.0
2018-08-09 14:40:00,59.14,59.14,59.12,59.12,12125.0,54.301,54.301,54.2826,54.2826,12125.0
2018-08-09 14:45:00,59.12,59.12,59.06,59.09,9108.0,54.2826,54.2826,54.2275,54.2551,9108.0
2018-08-09 14:50:00,59.09,59.12,59.09,59.12,11023.0,54.2551,54.2826,54.2551,54.2826,11023.0
2018-08-09 14:55:00,59.12,59.17,59.1,59.17,20153.0,54.2826,54.3285,54.2643,54.3285,20153.0
2018-08-09 15:00:00,59.16,59.16,59.11,59.14,20512.0,54.3194,54.3194,54.2734,54.301,20512.0
2018-08-09 15:05:00,59.15,59.16,59.09,59.1,13386.0,54.3102,54.3194,54.2551,54.2643,13386.0
2018-08-09 15:10:00,59.1,59.13,59.1,59.12,8911.0,54.2643,54.2918,54.2643,54.2826,8911.0
2018-08-09 15:15:00,59.13,59.13,59.08,59.08,12560.0,54.2918,54.2918,54.2459,54.2459,12560.0
2018-08-09 15:20:00,59.09,59.09,59.02,59.02,16332.0,54.2551,54.2551,54.1908,54.1908,16332.0
2018-08-09 15:25:00,59.02,59.08,59.02,59.05,16616.0,54.1908,54.2459,54.1908,54.2184,16616.0
2018-08-09 15:30:00,59.05,59.06,58.99,59.02,47310.0,54.2184,54.2275,54.1633,54.1908,47310.0
2018-08-09 15:35:00,59.03,59.09,59.02,59.09,26034.0,54.2,54.2551,54.1908,54.2551,26034.0
2018-08-09 15:40:00,59.09,59.1,59.06,59.08,39967.0,54.2551,54.2643,54.2275,54.2459,39967.0
2018-08-09 15:45:00,59.08,59.1,59.02,59.04,70529.0,54.2459,54.2643,54.1908,54.2092,70529.0
2018-08-09 15:50:00,59.04,59.05,59.0,59.02,58318.0,54.2092,54.2184,54.1724,54.1908,58318.0
2018-08-09 15:55:00,59.02,59.05,58.99,59.01,193794.0,54.1908,54.2184,54.1633,54.1816,193794.0
2018-08-10 09:30:00,58.78,59.04,58.53,59.0,115505.0,53.9704,54.2092,53.7409,54.1724,115505.0
2018-08-10 09:35:00,58.99,59.09,58.74,58.79,40937.0,54.1633,54.2551,53.9337,53.9796,40937.0
2018-08-10 09:40:00,58.81,58.93,58.77,58.91,22874.0,53.998,54.1082,53.9613,54.0898,22874.0
2018-08-10 09:45:00,58.91,58.99,58.71,58.71,36382.0,54.0898,54.1633,53.9062,53.9062,36382.0
2018-08-10 09:50:00,58.71,58.79,58.55,58.6,34641.0,53.9062,53.9796,53.7593,53.8052,34641.0
2018-08-10 09:55:00,58.59,58.61,58.36,58.42,48617.0,53.796,53.8144,53.5848,53.6399,48617.0
2018-08-10 10:00:00,58.41,58.46,58.3,58.39,60650.0,53.6307,53.6766,53.5297,53.6124,60650.0
2018-08-10 10:05:00,58.4,58.55,58.36,58.54,22103.0,53.6215,53.7593,53.5848,53.7501,22103.0
2018-08-10 10:10:00,58.55,58.64,58.54,58.59,16670.0,53.7593,53.8419,53.7501,53.796,16670.0
2018-08-10 10:15:00,58.59,58.63,58.53,58.61,16949.0,53.796,53.8327,53.7409,53.8144,16949.0
2018-08-10 10:20:00,58.63,58.63,58.45,58.45,14015.0,53.8327,53.8327,53.6674,53.6674,14015.0
2018-08-10 10:25:00,58.45,58.52,58.39,58.43,14385.0,53.6674,53.7317,53.6124,53.6491,14385.0
2018-08-10 10:30:00,58.43,58.53,58.41,58.51,17900.0,53.6491,53.7409,53.6307,53.7225,17900.0
2018-08-10 10:35:00,58.52,58.58,58.5,58.51,16379.0,53.7317,53.7868,53.7134,53.7225,16379.0
2018-08-10 10:40:00,58.51,58.61,58.49,58.6,39994.0,53.7225,53.8144,53.7042,53.8052,39994.0
2018-08-10 10:45:00,58.61,58.67,58.51,58.65,52549.0,53.8144,53.8694,53.7225,53.8511,52549.0
2018-08-10 10:50:00,58.64,58.75,58.63,58.75,85386.0,53.8419,53.9429,53.8327,53.9429,85386.0
2018-08-10 10:55:00,58.74,58.8,58.7,58.7,19289.0,53.9337,53.9888,53.897,53.897,19289.0
2018-08-10 11:00:00,58.7,58.71,58.6,58.71,20671.0,53.897,53.9062,53.8052,53.9062,20671.0
2018-08-10 11:05:00,58.72,58.73,58.61,58.67,15783.0,53.9154,53.9245,53.8144,53.8694,15783.0
2018-08-10 11:10:00,58.65,58.7,58.63,58.68,12686.0,53.8511,53.897,53.8327,53.8786,12686.0
2018-08-10 11:15:00,58.7,58.72,58.62,58.69,22321.0,53.897,53.9154,53.8235,53.8878,22321.0
2018-08-10 11:20:00,58.69,58.82,58.68,58.79,19222.0,53.8878,54.0072,53.8786,53.9796,19222.0
2018-08-10 11:25:00,58.8,58.84,58.69,58.73,23425.0,53.9888,54.0255,53.8878,53.9245,23425.0
2018-08-10 11:30:00,58.73,58.75,58.68,58.71,17184.0,53.9245,53.9429,53.8786,53.9062,17184.0
2018-08-10 11:35:00,58.72,58.72,58.63,58.67,14609.0,53.9154,53.9154,53.8327,53.8694,14609.0
2018-08-10 11:40:00,58.66,58.7,58.61,58.68,14789.0,53.8603,53.897,53.8144,53.8786,14789.0
2018-08-10 11:45:00,58.69,58.74,58.65,58.74,13381.0,53.8878,53.9337,53.8511,53.9337,13381.0
2018-08-10 11:50:00,58.77,58.79,58.71,58.73,16775.0,53.9613,53.9796,53.9062,53.9245,16775.0
2018-08-10 11:55:00,58.75,58.83,58.75,58.81,21516.0,53.9429,54.0164,53.9429,53.998,21516.0
2018-08-10 12:00:00,58.82,58.85,58.68,58.69,23801.0,54.0072,54.0347,53.8786,53.8878,23801.0
2018-08-10 12:05:00,58.69,58.79,58.68,58.75,22903.0,53.8878,53.9796,53.8786,53.9429,22903.0
2018-08-10 12:10:00,58.76,58.77,58.69,58.77,16225.0,53.9521,53.9613,53.8878,53.9613,16225.0
2018-08-10 12:15:00,58.77,58.8,58.75,58.77,11449.0,53.9613,53.9888,53.9429,53.9613,11449.0
2018-08-10 12:20:00,58.78,58.78,58.72,58.73,12614.0,53.9704,53.9704,53.9154,53.9245,12614.0
2018-08-10 12:25:00,58.73,58.74,58.67,58.72,23886.0,53.9245,53.9337,53.8694,53.9154,23886.0
2018-08-10 12:30:00,58.72,58.77,58.72,58.75,15308.0,53.9154,53.9613,53.9154,53.9429,15308.0
2018-08-10 12:35:00,58.74,58.75,58.69,58.71,15724.0,53.9337,53.9429,53.8878,53.9062,15724.0
2018-08-10 12:40:00,58.7,58.74,58.68,58.68,14870.0,53.897,53.9337,53.8786,53.8786,14870.0
2018-08-10 12:45:00,58.69,58.73,58.66,58.68,19458.0,53.8878,53.9245,53.8603,53.8786,19458.0
2018-08-10 12:50:00,58.67,58.75,58.67,58.73,22187.0,53.8694,53.9429,53.8694,53.9245,22187.0
2018-08-10 12:55:00,58.74,58.74,58.68,58.74,13012.0,53.9337,53.9337,53.8786,53.9337,13012.0
2018-08-10 13:00:00,58.75,58.77,58.72,58.76,16944.0,53.9429,53.9613,53.9154,53.9521,16944.0
2018-08-10 13:05:00,58.76,58.8,58.76,58.79,11584.0,53.9521,53.9888,53.9521,53.9796,11584.0
2018-08-10 13:10:00,58.79,58.84,58.79,58.8,12435.0,53.9796,54.0255,53.9796,53.9888,12435.0
2018-08-10 13:15:00,58.8,58.81,58.69,58.7,12254.0,53.9888,53.998,53.8878,53.897,12254.0
2018-08-10 13:20:00,58.69,58.78,58.68,58.75,14545.0,53.8878,53.9704,53.8786,53.9429,14545.0
2018-08-10 13:25:00,58.74,58.75,58.7,58.72,65887.0,53.9337,53.9429,53.897,53.9154,65887.0
2018-08-10 13:30:00,58.72,58.75,58.66,58.74,40365.0,53.9154,53.9429,53.8603,53.9337,40365.0
2018-08-10 13:35:00,58.74,58.79,58.72,58.76,23002.0,53.9337,53.9796,53.9154,53.9521,23002.0
2018-08-10 13:40:00,58.76,58.8,58.75,58.79,12488.0,53.9521,53.9888,53.9429,53.9796,12488.0
2018-08-10 13:45:00,58.79,58.81,58.74,58.81,30126.0,53.9796,53.998,53.9337,53.998,30126.0
2018-08-10 13:50:00,58.81,58.85,58.81,58.82,16955.0,53.998,54.0347,53.998,54.0072,16955.0
2018-08-10 13:55:00,58.82,58.85,58.81,58.84,29534.0,54.0072,54.0347,53.998,54.0255,29534.0
2018-08-10 14:00:00,58.84,58.87,58.78,58.79,35526.0,54.0255,54.0531,53.9704,53.9796,35526.0
2018-08-10 14:05:00,58.79,58.88,58.78,58.88,41743.0,53.9796,54.0623,53.9704,54.0623,41743.0
2018-08-10 14:10:00,58.88,58.94,58.87,58.94,24508.0,54.0623,54.1174,54.0531,54.1174,24508.0
2018-08-10 14:15:00,58.94,58.97,58.89,58.9,18965.0,54.1174,54.1449,54.0714,54.0806,18965.0
2018-08-10 14:20:00,58.89,58.91,58.8,58.83,51148.0,54.0714,54.0898,53.9888,54.0164,51148.0
2018-08-10 14:25:00,58.83,58.85,58.71,58.77,36834.0,54.0164,54.0347,53.9062,53.9613,36834.0
2018-08-10 14:30:00,58.77,58.86,58.77,58.84,36089.0,53.9613,54.0439,53.9613,54.0255,36089.0
2018-08-10 14:35:00,58.84,58.88,58.82,58.88,21546.0,54.0255,54.0623,54.0072,54.0623,21546.0
2018-08-10 14:40:00,58.88,58.91,58.84,58.87,32062.0,54.0623,54.0898,54.0255,54.0531,32062.0
2018-08-10 14:45:00,58.87,58.88,58.78,58.82,41232.0,54.0531,54.0623,53.9704,54.0072,41232.0
2018-08-10 14:50:00,58.84,58.89,58.83,58.87,15703.0,54.0255,54.0714,54.0164,54.0531,15703.0
2018-08-10 14:55:00,58.87,58.88,58.79,58.8,31984.0,54.0531,54.0623,53.9796,53.9888,31984.0
2018-08-10 15:00:00,58.79,58.8,58.73,58.78,19416.0,53.9796,53.9888,53.9245,53.9704,19416.0
2018-08-10 15:05:00,58.78,58.82,58.78,58.79,14420.0,53.9704,54.0072,53.9704,53.9796,14420.0
2018-08-10 15:10:00,58.79,58.79,58.73,58.77,18999.0,53.9796,53.9796,53.9245,53.9613,18999.0
2018-08-10 15:15:00,58.76,58.87,58.73,58.86,32909.0,53.9521,54.0531,53.9245,54.0439,32909.0
2018-08-10 15:20:00,58.86,59.02,58.86,58.97,43019.0,54.0439,54.1908,54.0439,54.1449,43019.0
2018-08-10 15:25:00,58.98,59.05,58.95,58.98,26588.0,54.1541,54.2184,54.1265,54.1541,26588.0
2018-08-10 15:30:00,58.99,59.02,58.97,59.0,36165.0,54.1633,54.1908,54.1449,54.1724,36165.0
2018-08-10 15:35:00,58.99,59.04,58.95,59.0,37199.0,54.1633,54.2092,54.1265,54.1724,37199.0
2018-08-10 15:40:00,58.99,58.99,58.89,58.94,68448.0,54.1633,54.1633,54.0714,54.1174,68448.0
2018-08-10 15:45:00,58.94,59.02,58.92,58.98,78424.0,54.1174,54.1908,54.099,54.1541,78424.0
2018-08-10 15:50:00,58.97,59.02,58.96,58.99,98428.0,54.1449,54.1908,54.1357,54.1633,98428.0
2018-08-10 15:55:00,58.98,59.03,58.97,58.98,152662.0,54.1541,54.2,54.1449,54.1541,152662.0
2018-08-13 09:30:00,59.05,59.29,59.01,59.25,48335.0,54.2184,54.4387,54.1816,54.402,48335.0
2018-08-13 09:35:00,59.25,59.25,59.01,59.01,81560.0,54.402,54.402,54.1816,54.1816,81560.0
2018-08-13 09:40:00,59.02,59.23,59.01,59.21,44930.0,54.1908,54.3836,54.1816,54.3653,44930.0
2018-08-13 09:45:00,59.21,59.38,59.2,59.31,40677.0,54.3653,54.5214,54.3561,54.4571,40677.0
2018-08-13 09:50:00,59.3,59.3,59.13,59.18,26404.0,54.4479,54.4479,54.2918,54.3377,26404.0
2018-08-13 09:55:00,59.19,59.23,59.14,59.16,24403.0,54.3469,54.3836,54.301,54.3194,24403.0
2018-08-13 10:00:00,59.17,59.21,59.06,59.09,32044.0,54.3285,54.3653,54.2275,54.2551,32044.0
2018-08-13 10:05:00,59.1,59.16,59.1,59.13,27911.0,54.2643,54.3194,54.2643,54.2918,27911.0
2018-08-13 10:10:00,59.11,59.17,59.08,59.1,23775.0,54.2734,54.3285,54.2459,54.2643,23775.0
2018-08-13 10:15:00,59.1,59.11,58.91,58.95,23541.0,54.2643,54.2734,54.0898,54.1265,23541.0
2018-08-13 10:20:00,58.96,58.99,58.94,58.99,21968.0,54.1357,54.1633,54.1174,54.1633,21968.0
2018-08-13 10:25:00,58.98,58.98,58.85,58.88,19586.0,54.1541,54.1541,54.0347,54.0623,19586.0
2018-08-13 10:30:00,58.89,58.91,58.85,58.88,21424.0,54.0714,54.0898,54.0347,54.0623,21424.0
2018-08-13 10:35:00,58.87,58.88,58.72,58.72,40804.0,54.0531,54.0623,53.9154,53.9154,40804.0
2018-08-13 10:40:00,58.72,58.75,58.6,58.74,30290.0,53.9154,53.9429,53.8052,53.9337,30290.0
2018-08-13 10:45:00,58.75,58.75,58.62,58.73,19621.0,53.9429,53.9429,53.8235,53.9245,19621.0
2018-08-13 10:50:00,58.74,58.84,58.71,58.84,29253.0,53.9337,54.0255,53.9062,54.0255,29253.0
2018-08-13 10:55:00,58.85,58.93,58.79,58.81,316133.0,54.0347,54.1082,53.9796,53.998,316133.0
2018-08-13 11:00:00,58.82,58.83,58.74,58.81,57959.0,54.0072,54.0164,53.9337,53.998,57959.0
2018-08-13 11:05:00,58.79,58.8,58.7,58.7,26710.0,53.9796,53.9888,53.897,53.897,26710.0
2018-08-13 11:10:00,58.7,58.81,58.69,58.7,29153.0,53.897,53.998,53.8878,53.897,29153.0
2018-08-13 11:15:00,58.68,58.71,58.64,58.69,27143.0,53.8786,53.9062,53.8419,53.8878,27143.0
2018-08-13 11:20:00,58.69,58.78,58.68,58.74,28335.0,53.8878,53.9704,53.8786,53.9337,28335.0
2018-08-13 11:25:00,58.73,58.74,58.62,58.64,27110.0,53.9245,53.9337,53.8235,53.8419,27110.0
2018-08-13 11:30:00,58.63,58.64,58.55,58.55,26609.0,53.8327,53.8419,53.7593,53.7593,26609.0
2018-08-13 11:35:00,58.55,58.67,58.54,58.66,14451.0,53.7593,53.8694,53.7501,53.8603,14451.0
2018-08-13 11:40:00,58.66,58.8,58.65,58.78,19817.0,53.8603,53.9888,53.8511,53.9704,19817.0
2018-08-13 11:45:00,58.79,58.8,58.74,58.76,21151.0,53.9796,53.9888,53.9337,53.9521,21151.0
2018-08-13 11:50:00,58.78,58.78,58.61,58.61,17614.0,53.9704,53.9704,53.8144,53.8144,17614.0
2018-08-13 11:55:00,58.62,58.72,58.6,58.61,24894.0,53.8235,53.9154,53.8052,53.8144,24894.0
2018-08-13 12:00:00,58.6,58.65,58.58,58.65,16405.0,53.8052,53.8511,53.7868,53.8511,16405.0
2018-08-13 12:05:00,58.65,58.7,58.63,58.67,18959.0,53.8511,53.897,53.8327,53.8694,18959.0
2018-08-13 12:10:00,58.67,58.74,58.66,58.74,12975.0,53.8694,53.9337,53.8603,53.9337,12975.0
2018-08-13 12:15:00,58.73,58.74,58.66,58.66,13334.0,53.9245,53.9337,53.8603,53.8603,13334.0
2018-08-13 12:20:00,58.66,58.7,58.63,58.64,12501.0,53.8603,53.897,53.8327,53.8419,12501.0
2018-08-13 12:25:00,58.64,58.64,58.55,58.6,20050.0,53.8419,53.8419,53.7593,53.8052,20050.0
2018-08-13 12:30:00,58.6,58.63,58.57,58.63,10000.0,53.8052,53.8327,53.7776,53.8327,10000.0
2018-08-13 12:35:00,58.62,58.71,58.61,58.7,14243.0,53.8235,53.9062,53.8144,53.897,14243.0
2018-08-13 12:40:00,58.69,58.71,58.67,58.68,8127.0,53.8878,53.9062,53.8694,53.8786,8127.0
2018-08-13 12:45:00,58.69,58.69,58.63,58.63,11426.0,53.8878,53.8878,53.8327,53.8327,11426.0
2018-08-13 12:50:00,58.63,58.68,58.61,58.65,13952.0,53.8327,53.8786,53.8144,53.8511,13952.0
2018-08-13 12:55:00,58.65,58.67,58.61,58.64,10800.0,53.8511,53.8694,53.8144,53.8419,10800.0
2018-08-13 13:00:00,58.64,58.64,58.52,58.56,17707.0,53.8419,53.8419,53.7317,53.7684,17707.0
2018-08-13 13:05:00,58.57,58.59,58.54,58.58,17389.0,53.7776,53.796,53.7501,53.7868,17389.0
2018-08-13 13:10:00,58.59,58.62,58.56,58.58,19177.0,53.796,53.8235,53.7684,53.7868,19177.0
2018-08-13 13:15:00,58.58,58.7,58.56,58.69,18747.0,53.7868,53.897,53.7684,53.8878,18747.0
2018-08-13 13:20:00,58.69,58.75,58.68,58.73,23625.0,53.8878,53.9429,53.8786,53.9245,23625.0
2018-08-13 13:25:00,58.72,58.75,58.7,58.72,13445.0,53.9154,53.9429,53.897,53.9154,13445.0
2018-08-13 13:30:00,58.72,58.81,58.72,58.79,12941.0,53.9154,53.998,53.9154,53.9796,12941.0
2018-08-13 13:35:00,58.79,58.82,58.73,58.74,16177.0,53.9796,54.0072,53.9245,53.9337,16177.0
2018-08-13 13:40:00,58.74,58.76,58.72,58.75,9805.0,53.9337,53.9521,53.9154,53.9429,9805.0
2018-08-13 13:45:00,58.74,58.76,58.72,58.72,8802.0,53.9337,53.9521,53.9154,53.9154,8802.0
2018-08-13 13:50:00,58.72,58.79,58.72,58.79,11230.0,53.9154,53.9796,53.9154,53.9796,11230.0
2018-08-13 13:55:00,58.79,58.79,58.69,58.69,10205.0,53.9796,53.9796,53.8878,53.8878,10205.0
2018-08-13 14:00:00,58.7,58.84,58.7,58.84,17507.0,53.897,54.0255,53.897,54.0255,17507.0
2018-08-13 14:05:00,58.85,58.87,58.8,58.8,10741.0,54.0347,54.0531,53.9888,53.9888,10741.0
2018-08-13 14:10:00,58.81,58.89,58.81,58.86,11502.0,53.998,54.0714,53.998,54.0439,11502.0
2018-08-13 14:15:00,58.87,58.88,58.83,58.84,13210.0,54.0531,54.0623,54.0164,54.0255,13210.0
2018-08-13 14:20:00,58.83,58.88,58.83,58.87,18239.0,54.0164,54.0623,54.0164,54.0531,18239.0
2018-08-13 14:25:00,58.88,58.96,58.87,58.94,22408.0,54.0623,54.1357,54.0531,54.1174,22408.0
2018-08-13 14:30:00,58.94,58.94,58.89,58.9,11504.0,54.1174,54.1174,54.0714,54.0806,11504.0
2018-08-13 14:35:00,58.9,58.91,58.8,58.82,24885.0,54.0806,54.0898,53.9888,54.0072,24885.0
2018-08-13 14:40:00,58.82,58.83,58.79,58.81,14689.0,54.0072,54.0164,53.9796,53.998,14689.0
2018-08-13 14:45:00,58.81,58.85,58.79,58.83,10877.0,53.998,54.0347,53.9796,54.0164,10877.0
2018-08-13 14:50:00,58.82,58.82,58.76,58.78,16528.0,54.0072,54.0072,53.9521,53.9704,16528.0
2018-08-13 14:55:00,58.78,58.8,58.75,58.78,13367.0,53.9704,53.9888,53.9429,53.9704,13367.0
2018-08-13 15:00:00,58.77,58.77,58.71,58.76,16891.0,53.9613,53.9613,53.9062,53.9521,16891.0
2018-08-13 15:05:00,58.76,58.8,58.75,58.79,14467.0,53.9521,53.9888,53.9429,53.9796,14467.0
2018-08-13 15:10:00,58.79,58.87,58.79,58.87,31046.0,53.9796,54.0531,53.9796,54.0531,31046.0
2018-08-13 15:15:00,58.86,58.88,58.82,58.83,19948.0,54.0439,54.0623,54.0072,54.0164,19948.0
2018-08-13 15:20:00,58.83,58.86,58.82,58.84,18332.0,54.0164,54.0439,54.0072,54.0255,18332.0
2018-08-13 15:25:00,58.83,58.89,58.83,58.84,49695.0,54.0164,54.0714,54.0164,54.0255,49695.0
2018-08-13 15:30:00,58.83,58.89,58.82,58.86,115678.0,54.0164,54.0714,54.0072,54.0439,115678.0
2018-08-13 15:35:00,58.86,58.92,58.85,58.92,27549.0,54.0439,54.099,54.0347,54.099,27549.0
2018-08-13 15:40:00,58.91,58.91,58.84,58.85,49739.0,54.0898,54.0898,54.0255,54.0347,49739.0
2018-08-13 15:45:00,58.85,58.87,58.81,58.83,61672.0,54.0347,54.0531,53.998,54.0164,61672.0
2018-08-13 15:50:00,58.82,58.92,58.81,58.92,74480.0,54.0072,54.099,53.998,54.099,74480.0
2018-08-13 15:55:00,58.92,58.94,58.84,58.85,171354.0,54.099,54.1174,54.0255,54.0347,171354.0
2018-08-14 09:30:00,58.94,59.77,58.93,59.73,133727.0,54.1174,54.8794,54.1082,54.8427,133727.0
2018-08-14 09:35:00,59.72,59.84,59.51,59.51,130156.0,54.8335,54.9437,54.6407,54.6407,130156.0
2018-08-14 09:40:00,59.52,59.63,59.48,59.53,65942.0,54.6499,54.7509,54.6132,54.6591,65942.0
2018-08-14 09:45:00,59.54,59.72,59.49,59.63,48143.0,54.6683,54.8335,54.6224,54.7509,48143.0
2018-08-14 09:50:00,59.62,59.63,59.37,59.44,56669.0,54.7417,54.7509,54.5122,54.5764,56669.0
2018-08-14 09:55:00,59.45,59.53,59.44,59.46,38468.0,54.5856,54.6591,54.5764,54.5948,38468.0
2018-08-14 10:00:00,59.45,59.46,59.25,59.25,32922.0,54.5856,54.5948,54.402,54.402,32922.0
2018-08-14 10:05:00,59.25,59.32,59.17,59.31,34325.0,54.402,54.4663,54.3285,54.4571,34325.0
2018-08-14 10:10:00,59.31,59.45,59.31,59.45,33963.0,54.4571,54.5856,54.4571,54.5856,33963.0
2018-08-14 10:15:00,59.45,59.51,59.45,59.5,29401.0,54.5856,54.6407,54.5856,54.6315,29401.0
2018-08-14 10:20:00,59.5,59.56,59.39,59.41,31929.0,54.6315,54.6866,54.5305,54.5489,31929.0
2018-08-14 10:25:00,59.42,59.52,59.4,59.42,31709.0,54.5581,54.6499,54.5397,54.5581,31709.0
2018-08-14 10:30:00,59.43,59.43,59.24,59.27,26329.0,54.5673,54.5673,54.3928,54.4204,26329.0
2018-08-14 10:35:00,59.27,59.41,59.25,59.31,46145.0,54.4204,54.5489,54.402,54.4571,46145.0
2018-08-14 10:40:00,59.3,59.31,59.23,59.24,32630.0,54.4479,54.4571,54.3836,54.3928,32630.0
2018-08-14 10:45:00,59.24,59.31,59.22,59.3,28632.0,54.3928,54.4571,54.3744,54.4479,28632.0
2018-08-14 10:50:00,59.3,59.42,59.24,59.41,28596.0,54.4479,54.5581,54.3928,54.5489,28596.0
2018-08-14 10:55:00,59.41,59.48,59.39,59.48,33771.0,54.5489,54.6132,54.5305,54.6132,33771.0
2018-08-14 11:00:00,59.48,59.63,59.47,59.63,78224.0,54.6132,54.7509,54.604,54.7509,78224.0
2018-08-14 11:05:00,59.64,59.66,59.61,59.63,22242.0,54.7601,54.7784,54.7325,54.7509,22242.0
2018-08-14 11:10:00,59.63,59.68,59.62,59.68,29233.0,54.7509,54.7968,54.7417,54.7968,29233.0
2018-08-14 11:15:00,59.68,59.73,59.68,59.69,55019.0,54.7968,54.8427,54.7968,54.806,55019.0
2018-08-14 11:20:00,59.69,59.84,59.68,59.83,64436.0,54.806,54.9437,54.7968,54.9345,64436.0
2018-08-14 11:25:00,59.83,59.83,59.69,59.7,24828.0,54.9345,54.9345,54.806,54.8152,24828.0
2018-08-14 11:30:00,59.7,59.73,59.63,59.65,28679.0,54.8152,54.8427,54.7509,54.7693,28679.0
2018-08-14 11:35:00,59.66,59.73,59.66,59.73,27797.0,54.7784,54.8427,54.7784,54.8427,27797.0
2018-08-14 11:40:00,59.73,59.78,59.71,59.72,18695.0,54.8427,54.8886,54.8244,54.8335,18695.0
2018-08-14 11:45:00,59.72,59.73,59.66,59.72,19186.0,54.8335,54.8427,54.7784,54.8335,19186.0
2018-08-14 11:50:00,59.72,59.73,59.65,59.67,14449.0,54.8335,54.8427,54.7693,54.7876,14449.0
2018-08-14 11:55:00,59.67,59.68,59.57,59.6,14675.0,54.7876,54.7968,54.6958,54.7234,14675.0
2018-08-14 12:00:00,59.6,59.73,59.6,59.72,13622.0,54.7234,54.8427,54.7234,54.8335,13622.0
2018-08-14 12:05:00,59.72,59.73,59.69,59.71,15083.0,54.8335,54.8427,54.806,54.8244,15083.0
2018-08-14 12:10:00,59.72,59.72,59.69,59.72,12734.0,54.8335,54.8335,54.806,54.8335,12734.0
2018-08-14 12:15:00,59.73,59.76,59.72,59.75,15033.0,54.8427,54.8703,54.8335,54.8611,15033.0
2018-08-14 12:20:00,59.75,59.76,59.7,59.72,15721.0,54.8611,54.8703,54.8152,54.8335,15721.0
2018-08-14 12:25:00,59.73,59.74,59.71,59.73,18342.0,54.8427,54.8519,54.8244,54.8427,18342.0
2018-08-14 12:30:00,59.72,59.73,59.67,59.67,10612.0,54.8335,54.8427,54.7876,54.7876,10612.0
2018-08-14 12:35:00,59.67,59.72,59.66,59.72,14010.0,54.7876,54.8335,54.7784,54.8335,14010.0
2018-08-14 12:40:00,59.72,59.75,59.72,59.72,10220.0,54.8335,54.8611,54.8335,54.8335,10220.0
2018-08-14 12:45:00,59.72,59.72,59.64,59.65,8181.0,54.8335,54.8335,54.7601,54.7693,8181.0
2018-08-14 12:50:00,59.65,59.69,59.6,59.6,15907.0,54.7693,54.806,54.7234,54.7234,15907.0
2018-08-14 12:55:00,59.61,59.63,59.58,59.58,22885.0,54.7325,54.7509,54.705,54.705,22885.0
2018-08-14 13:00:00,59.58,59.66,59.58,59.65,15810.0,54.705,54.7784,54.705,54.7693,15810.0
2018-08-14 13:05:00,59.65,59.66,59.6,59.61,17253.0,54.7693,54.7784,54.7234,54.7325,17253.0
2018-08-14 13:10:00,59.62,59.72,59.62,59.72,12867.0,54.7417,54.8335,54.7417,54.8335,12867.0
2018-08-14 13:15:00,59.72,59.72,59.69,59.69,7171.0,54.8335,54.8335,54.806,54.806,7171.0
2018-08-14 13:20:00,59.69,59.71,59.59,59.63,14841.0,54.806,54.8244,54.7142,54.7509,14841.0
2018-08-14 13:25:00,59.62,59.63,59.54,59.57,60341.0,54.7417,54.7509,54.6683,54.6958,60341.0
2018-08-14 13:30:00,59.58,59.59,59.55,59.56,12789.0,54.705,54.7142,54.6774,54.6866,12789.0
2018-08-14 13:35:00,59.57,59.6,59.57,59.59,14325.0,54.6958,54.7234,54.6958,54.7142,14325.0
2018-08-14 13:40:00,59.59,59.64,59.59,59.64,21584.0,54.7142,54.7601,54.7142,54.7601,21584.0
2018-08-14 13:45:00,59.65,59.67,59.62,59.62,35809.0,54.7693,54.7876,54.7417,54.7417,35809.0
2018-08-14 13:50:00,59.63,59.63,59.57,59.6,18080.0,54.7509,54.7509,54.6958,54.7234,18080.0
2018-08-14 13:55:00,59.6,59.66,59.59,59.65,17380.0,54.7234,54.7784,54.7142,54.7693,17380.0
2018-08-14 14:00:00,59.65,59.66,59.58,59.59,13104.0,54.7693,54.7784,54.705,54.7142,13104.0
2018-08-14 14:05:00,59.58,59.58,59.54,59.55,16748.0,54.705,54.705,54.6683,54.6774,16748.0
2018-08-14 14:10:00,59.54,59.57,59.51,59.53,22898.0,54.6683,54.6958,54.6407,54.6591,22898.0
2018-08-14 14:15:00,59.53,59.55,59.5,59.52,17635.0,54.6591,54.6774,54.6315,54.6499,17635.0
2018-08-14 14:20:00,59.53,59.53,59.42,59.45,31709.0,54.6591,54.6591,54.5581,54.5856,31709.0
2018-08-14 14:25:00,59.44,59.45,59.37,59.4,25285.0,54.5764,54.5856,54.5122,54.5397,25285.0
2018-08-14 14:30:00,59.39,59.42,59.39,59.42,10115.0,54.5305,54.5581,54.5305,54.5581,10115.0
2018-08-14 14:35:00,59.42,59.45,59.42,59.45,18521.0,54.5581,54.5856,54.5581,54.5856,18521.0
2018-08-14 14:40:00,59.45,59.45,59.37,59.37,21685.0,54.5856,54.5856,54.5122,54.5122,21685.0
2018-08-14 14:45:00,59.37,59.37,59.28,59.28,25307.0,54.5122,54.5122,54.4295,54.4295,25307.0
2018-08-14 14:50:00,59.28,59.32,59.25,59.25,25842.0,54.4295,54.4663,54.402,54.402,25842.0
2018-08-14 14:55:00,59.25,59.25,59.19,59.23,19247.0,54.402,54.402,54.3469,54.3836,19247.0
2018-08-14 15:00:00,59.23,59.26,59.19,59.19,24615.0,54.3836,54.4112,54.3469,54.3469,24615.0
2018-08-14 15:05:00,59.2,59.22,59.19,59.2,24871.0,54.3561,54.3744,54.3469,54.3561,24871.0
2018-08-14 15:10:00,59.2,59.23,59.19,59.19,19470.0,54.3561,54.3836,54.3469,54.3469,19470.0
2018-08-14 15:15:00,59.2,59.23,59.2,59.22,22182.0,54.3561,54.3836,54.3561,54.3744,22182.0
2018-08-14 15:20:00,59.21,59.22,59.13,59.19,37071.0,54.3653,54.3744,54.2918,54.3469,37071.0
2018-08-14 15:25:00,59.19,59.22,59.17,59.17,19887.0,54.3469,54.3744,54.3285,54.3285,19887.0
2018-08-14 15:30:00,59.18,59.23,59.16,59.17,76266.0,54.3377,54.3836,54.3194,54.3285,76266.0
2018-08-14 15:35:00,59.17,59.19,59.08,59.11,54657.0,54.3285,54.3469,54.2459,54.2734,54657.0
2018-08-14 15:40:00,59.11,59.11,59.02,59.02,71633.0,54.2734,54.2734,54.1908,54.1908,71633.0
2018-08-14 15:45:00,59.03,59.05,59.02,59.04,70212.0,54.2,54.2184,54.1908,54.2092,70212.0
2018-08-14 15:50:00,59.04,59.09,59.01,59.09,124119.0,54.2092,54.2551,54.1816,54.2551,124119.0
2018-08-14 15:55:00,59.1,59.11,59.05,59.1,234080.0,54.2643,54.2734,54.2184,54.2643,234080.0
2018-08-15 09:30:00,59.04,59.36,58.95,59.01,66826.0,54.2092,54.503,54.1265,54.1816,66826.0
2018-08-15 09:35:00,59.01,59.18,58.91,59.09,45892.0,54.1816,54.3377,54.0898,54.2551,45892.0
2018-08-15 09:40:00,59.11,59.12,58.97,59.05,42996.0,54.2734,54.2826,54.1449,54.2184,42996.0
2018-08-15 09:45:00,59.04,59.12,58.94,59.02,38530.0,54.2092,54.2826,54.1174,54.1908,38530.0
2018-08-15 09:50:00,59.01,59.04,58.94,58.98,31428.0,54.1816,54.2092,54.1174,54.1541,31428.0
2018-08-15 09:55:00,58.98,59.08,58.93,59.05,37838.0,54.1541,54.2459,54.1082,54.2184,37838.0
2018-08-15 10:00:00,59.04,59.23,59.02,59.15,81454.0,54.2092,54.3836,54.1908,54.3102,81454.0
2018-08-15 10:05:00,59.15,59.32,59.1,59.27,37099.0,54.3102,54.4663,54.2643,54.4204,37099.0
2018-08-15 10:10:00,59.25,59.32,59.21,59.29,29594.0,54.402,54.4663,54.3653,54.4387,29594.0
2018-08-15 10:15:00,59.28,59.49,59.26,59.46,38932.0,54.4295,54.6224,54.4112,54.5948,38932.0
2018-08-15 10:20:00,59.46,59.56,59.43,59.56,34327.0,54.5948,54.6866,54.5673,54.6866,34327.0
2018-08-15 10:25:00,59.55,59.58,59.47,59.56,69826.0,54.6774,54.705,54.604,54.6866,69826.0
2018-08-15 10:30:00,59.56,59.77,59.53,59.75,312673.0,54.6866,54.8794,54.6591,54.8611,312673.0
2018-08-15 10:35:00,59.75,59.79,59.57,59.57,112133.0,54.8611,54.8978,54.6958,54.6958,112133.0
2018-08-15 10:40:00,59.57,59.59,59.42,59.43,54030.0,54.6958,54.7142,54.5581,54.5673,54030.0
2018-08-15 10:45:00,59.43,59.55,59.38,59.38,73250.0,54.5673,54.6774,54.5214,54.5214,73250.0
2018-08-15 10:50:00,59.38,59.38,59.28,59.31,42599.0,54.5214,54.5214,54.4295,54.4571,42599.0
2018-08-15 10:55:00,59.32,59.39,59.31,59.35,73395.0,54.4663,54.5305,54.4571,54.4938,73395.0
2018-08-15 11:00:00,59.34,59.5,59.34,59.49,45114.0,54.4846,54.6315,54.4846,54.6224,45114.0
2018-08-15 11:05:00,59.48,59.61,59.43,59.58,78414.0,54.6132,54.7325,54.5673,54.705,78414.0
2018-08-15 11:10:00,59.57,59.94,59.57,59.93,210255.0,54.6958,55.0355,54.6958,55.0264,210255.0
2018-08-15 11:15:00,59.94,60.0,59.81,59.92,86250.0,55.0355,55.0906,54.9162,55.0172,86250.0
2018-08-15 11:20:00,59.92,59.99,59.89,59.98,35444.0,55.0172,55.0814,54.9896,55.0723,35444.0
2018-08-15 11:25:00,59.98,60.17,59.97,60.15,212483.0,55.0723,55.2467,55.0631,55.2283,212483.0
2018-08-15 11:30:00,60.16,60.2,60.09,60.15,91100.0,55.2375,55.2743,55.1733,55.2283,91100.0
2018-08-15 11:35:00,60.15,60.17,59.96,59.98,85243.0,55.2283,55.2467,55.0539,55.0723,85243.0
2018-08-15 11:40:00,59.98,60.03,59.92,60.02,52868.0,55.0723,55.1182,55.0172,55.109,52868.0
2018-08-15 11:45:00,60.02,60.2,60.0,60.2,47565.0,55.109,55.2743,55.0906,55.2743,47565.0
2018-08-15 11:50:00,60.19,60.21,60.05,60.13,121571.0,55.2651,55.2834,55.1365,55.21,121571.0
2018-08-15 11:55:00,60.13,60.21,60.13,60.18,63689.0,55.21,55.2834,55.21,55.2559,63689.0
2018-08-15 12:00:00,60.17,60.2,60.08,60.09,45843.0,55.2467,55.2743,55.1641,55.1733,45843.0
2018-08-15 12:05:00,60.09,60.18,60.05,60.17,46229.0,55.1733,55.2559,55.1365,55.2467,46229.0
2018-08-15 12:10:00,60.17,60.17,60.02,60.04,37087.0,55.2467,55.2467,55.109,55.1273,37087.0
2018-08-15 12:15:00,60.04,60.14,60.04,60.1,78646.0,55.1273,55.2192,55.1273,55.1824,78646.0
2018-08-15 12:20:00,60.11,60.16,60.08,60.16,44402.0,55.1916,55.2375,55.1641,55.2375,44402.0
2018-08-15 12:25:00,60.16,60.16,60.1,60.14,23545.0,55.2375,55.2375,55.1824,55.2192,23545.0
2018-08-15 12:30:00,60.13,60.25,60.11,60.23,100468.0,55.21,55.3202,55.1916,55.3018,100468.0
2018-08-15 12:35:00,60.23,60.24,60.19,60.22,39050.0,55.3018,55.311,55.2651,55.2926,39050.0
2018-08-15 12:40:00,60.21,60.22,60.18,60.21,21179.0,55.2834,55.2926,55.2559,55.2834,21179.0
2018-08-15 12:45:00,60.21,60.24,60.14,60.15,79921.0,55.2834,55.311,55.2192,55.2283,79921.0
2018-08-15 12:50:00,60.15,60.16,59.97,59.97,68866.0,55.2283,55.2375,55.0631,55.0631,68866.0
2018-08-15 12:55:00,59.97,60.02,59.92,60.02,25086.0,55.0631,55.109,55.0172,55.109,25086.0
2018-08-15 13:00:00,60.02,60.18,60.01,60.17,76716.0,55.109,55.2559,55.0998,55.2467,76716.0
2018-08-15 13:05:00,60.17,60.25,60.16,60.25,39891.0,55.2467,55.3202,55.2375,55.3202,39891.0
2018-08-15 13:10:00,60.25,60.29,60.08,60.08,128471.0,55.3202,55.3569,55.1641,55.1641,128471.0
2018-08-15 13:15:00,60.09,60.17,60.07,60.13,63549.0,55.1733,55.2467,55.1549,55.21,63549.0
2018-08-15 13:20:00,60.13,60.14,59.98,60.0,22852.0,55.21,55.2192,55.0723,55.0906,22852.0
2018-08-15 13:25:00,60.01,60.11,60.01,60.11,15200.0,55.0998,55.1916,55.0998,55.1916,15200.0
2018-08-15 13:30:00,60.11,60.11,60.02,60.03,27172.0,55.1916,55.1916,55.109,55.1182,27172.0
2018-08-15 13:35:00,60.01,60.04,59.95,60.03,13920.0,55.0998,55.1273,55.0447,55.1182,13920.0
2018-08-15 13:40:00,60.04,60.05,59.98,60.04,63834.0,55.1273,55.1365,55.0723,55.1273,63834.0
2018-08-15 13:45:00,60.04,60.04,59.99,60.0,25088.0,55.1273,55.1273,55.0814,55.0906,25088.0
2018-08-15 13:50:00,60.01,60.05,59.96,60.02,53877.0,55.0998,55.1365,55.0539,55.109,53877.0
2018-08-15 13:55:00,60.02,60.05,59.92,59.92,19054.0,55.109,55.1365,55.0172,55.0172,19054.0
2018-08-15 14:00:00,59.91,59.99,59.81,59.98,78256.0,55.008,55.0814,54.9162,55.0723,78256.0
2018-08-15 14:05:00,59.97,59.97,59.84,59.9,29678.0,55.0631,55.0631,54.9437,54.9988,29678.0
2018-08-15 14:10:00,59.9,59.91,59.82,59.83,37313.0,54.9988,55.008,54.9254,54.9345,37313.0
2018-08-15 14:15:00,59.83,59.94,59.83,59.92,45259.0,54.9345,55.0355,54.9345,55.0172,45259.0
2018-08-15 14:20:00,59.92,60.0,59.92,60.0,59777.0,55.0172,55.0906,55.0172,55.0906,59777.0
2018-08-15 14:25:00,59.99,60.0,59.81,59.86,53445.0,55.0814,55.0906,54.9162,54.9621,53445.0
2018-08-15 14:30:00,59.85,59.89,59.82,59.89,44955.0,54.9529,54.9896,54.9254,54.9896,44955.0
2018-08-15 14:35:00,59.89,59.95,59.89,59.91,22944.0,54.9896,55.0447,54.9896,55.008,22944.0
2018-08-15 14:40:00,59.9,59.95,59.86,59.95,35308.0,54.9988,55.0447,54.9621,55.0447,35308.0
2018-08-15 14:45:00,59.94,59.98,59.9,59.97,49847.0,55.0355,55.0723,54.9988,55.0631,49847.0
2018-08-15 14:50:00,59.97,60.04,59.96,59.97,49932.0,55.0631,55.1273,55.0539,55.0631,49932.0
2018-08-15 14:55:00,59.97,60.13,59.97,60.12,60819.0,55.0631,55.21,55.0631,55.2008,60819.0
2018-08-15 15:00:00,60.12,60.24,60.11,60.19,130505.0,55.2008,55.311,55.1916,55.2651,130505.0
2018-08-15 15:05:00,60.19,60.22,60.16,60.2,84035.0,55.2651,55.2926,55.2375,55.2743,84035.0
2018-08-15 15:10:00,60.21,60.26,60.19,60.24,85230.0,55.2834,55.3293,55.2651,55.311,85230.0
2018-08-15 15:15:00,60.24,60.32,60.23,60.29,57499.0,55.311,55.3844,55.3018,55.3569,57499.0
2018-08-15 15:20:00,60.3,60.31,60.2,60.21,59361.0,55.3661,55.3753,55.2743,55.2834,59361.0
2018-08-15 15:25:00,60.2,60.29,60.2,60.28,46354.0,55.2743,55.3569,55.2743,55.3477,46354.0
2018-08-15 15:30:00,60.29,60.4,60.28,60.38,139333.0,55.3569,55.4579,55.3477,55.4395,139333.0
2018-08-15 15:35:00,60.38,60.39,60.25,60.29,106902.0,55.4395,55.4487,55.3202,55.3569,106902.0
2018-08-15 15:40:00,60.29,60.33,60.25,60.32,65458.0,55.3569,55.3936,55.3202,55.3844,65458.0
2018-08-15 15:45:00,60.32,60.48,60.29,60.43,216315.0,55.3844,55.5313,55.3569,55.4854,216315.0
2018-08-15 15:50:00,60.42,60.42,60.34,60.36,128185.0,55.4763,55.4763,55.4028,55.4212,128185.0
2018-08-15 15:55:00,60.35,60.42,60.32,60.34,217242.0,55.412,55.4763,55.3844,55.4028,217242.0
2018-08-16 09:30:00,60.55,60.8,60.48,60.75,79323.0,55.5956,55.8252,55.5313,55.7793,79323.0
2018-08-16 09:35:00,60.78,60.96,60.77,60.81,66862.0,55.8068,55.9721,55.7976,55.8343,66862.0
2018-08-16 09:40:00,60.81,60.87,60.72,60.8,36200.0,55.8343,55.8894,55.7517,55.8252,36200.0
2018-08-16 09:45:00,60.8,60.93,60.77,60.8,35820.0,55.8252,55.9445,55.7976,55.8252,35820.0
2018-08-16 09:50:00,60.8,60.83,60.66,60.68,45737.0,55.8252,55.8527,55.6966,55.715,45737.0
2018-08-16 09:55:00,60.68,60.7,60.61,60.69,82889.0,55.715,55.7333,55.6507,55.7242,82889.0
2018-08-16 10:00:00,60.69,60.7,60.47,60.48,58219.0,55.7242,55.7333,55.5222,55.5313,58219.0
2018-08-16 10:05:00,60.48,60.51,60.31,60.33,88369.0,55.5313,55.5589,55.3753,55.3936,88369.0
2018-08-16 10:10:00,60.33,60.36,60.13,60.15,106209.0,55.3936,55.4212,55.21,55.2283,106209.0
2018-08-16 10:15:00,60.14,60.29,60.13,60.28,51048.0,55.2192,55.3569,55.21,55.3477,51048.0
2018-08-16 10:20:00,60.28,60.33,60.19,60.32,44622.0,55.3477,55.3936,55.2651,55.3844,44622.0
2018-08-16 10:25:00,60.34,60.39,60.29,60.31,45091.0,55.4028,55.4487,55.3569,55.3753,45091.0
2018-08-16 10:30:00,60.32,60.4,60.31,60.35,44081.0,55.3844,55.4579,55.3753,55.412,44081.0
2018-08-16 10:35:00,60.35,60.36,60.21,60.24,31237.0,55.412,55.4212,55.2834,55.311,31237.0
2018-08-16 10:40:00,60.23,60.25,60.13,60.23,27303.0,55.3018,55.3202,55.21,55.3018,27303.0
2018-08-16 10:45:00,60.23,60.28,60.16,60.21,38245.0,55.3018,55.3477,55.2375,55.2834,38245.0
2018-08-16 10:50:00,60.2,60.22,60.16,60.17,39441.0,55.2743,55.2926,55.2375,55.2467,39441.0
2018-08-16 10:55:00,60.18,60.21,60.07,60.09,55937.0,55.2559,55.2834,55.1549,55.1733,55937.0
2018-08-16 11:00:00,60.07,60.2,60.04,60.18,49897.0,55.1549,55.2743,55.1273,55.2559,49897.0
2018-08-16 11:05:00,60.17,60.2,60.11,60.16,35788.0,55.2467,55.2743,55.1916,55.2375,35788.0
2018-08-16 11:10:00,60.16,60.25,60.16,60.19,41949.0,55.2375,55.3202,55.2375,55.2651,41949.0
2018-08-16 11:15:00,60.18,60.18,60.05,60.06,34947.0,55.2559,55.2559,55.1365,55.1457,34947.0
2018-08-16 11:20:00,60.07,60.17,60.07,60.12,37818.0,55.1549,55.2467,55.1549,55.2008,37818.0
2018-08-16 11:25:00,60.12,60.18,60.11,60.14,30596.0,55.2008,55.2559,55.1916,55.2192,30596.0
2018-08-16 11:30:00,60.14,60.14,59.93,59.98,109900.0,55.2192,55.2192,55.0264,55.0723,109900.0
2018-08-16 11:35:00,59.98,60.06,59.96,60.05,54861.0,55.0723,55.1457,55.0539,55.1365,54861.0
2018-08-16 11:40:00,60.05,60.09,60.0,60.01,30721.0,55.1365,55.1733,55.0906,55.0998,30721.0
2018-08-16 11:45:00,60.02,60.11,60.01,60.08,55866.0,55.109,55.1916,55.0998,55.1641,55866.0
2018-08-16 11:50:00,60.09,60.12,60.04,60.12,30512.0,55.1733,55.2008,55.1273,55.2008,30512.0
2018-08-16 11:55:00,60.12,60.14,60.04,60.08,61408.0,55.2008,55.2192,55.1273,55.1641,61408.0
2018-08-16 12:00:00,60.08,60.12,60.04,60.04,61377.0,55.1641,55.2008,55.1273,55.1273,61377.0
2018-08-16 12:05:00,60.03,60.15,60.03,60.15,40704.0,55.1182,55.2283,55.1182,55.2283,40704.0
2018-08-16 12:10:00,60.16,60.22,60.16,60.19,23411.0,55.2375,55.2926,55.2375,55.2651,23411.0
2018-08-16 12:15:00,60.2,60.25,60.17,60.22,19137.0,55.2743,55.3202,55.2467,55.2926,19137.0
2018-08-16 12:20:00,60.23,60.24,60.17,60.18,23591.0,55.3018,55.311,55.2467,55.2559,23591.0
2018-08-16 12:25:00,60.18,60.22,60.15,60.16,29853.0,55.2559,55.2926,55.2283,55.2375,29853.0
2018-08-16 12:30:00,60.16,60.16,60.06,60.08,16383.0,55.2375,55.2375,55.1457,55.1641,16383.0
2018-08-16 12:35:00,60.08,60.11,60.07,60.11,17363.0,55.1641,55.1916,55.1549,55.1916,17363.0
2018-08-16 12:40:00,60.11,60.11,60.04,60.09,19442.0,55.1916,55.1916,55.1273,55.1733,19442.0
2018-08-16 12:45:00,60.09,60.21,60.09,60.15,33202.0,55.1733,55.2834,55.1733,55.2283,33202.0
2018-08-16 12:50:00,60.15,60.16,60.09,60.15,23151.0,55.2283,55.2375,55.1733,55.2283,23151.0
2018-08-16 12:55:00,60.15,60.21,60.15,60.2,30044.0,55.2283,55.2834,55.2283,55.2743,30044.0
2018-08-16 13:00:00,60.2,60.44,60.2,60.39,59175.0,55.2743,55.4946,55.2743,55.4487,59175.0
2018-08-16 13:05:00,60.37,60.37,60.27,60.33,32215.0,55.4303,55.4303,55.3385,55.3936,32215.0
2018-08-16 13:10:00,60.34,60.38,60.28,60.35,29263.0,55.4028,55.4395,55.3477,55.412,29263.0
2018-08-16 13:15:00,60.35,60.36,60.31,60.32,14199.0,55.412,55.4212,55.3753,55.3844,14199.0
2018-08-16 13:20:00,60.32,60.37,60.3,60.36,21584.0,55.3844,55.4303,55.3661,55.4212,21584.0
2018-08-16 13:25:00,60.35,60.39,60.35,60.36,57571.0,55.412,55.4487,55.412,55.4212,57571.0
2018-08-16 13:30:00,60.35,60.36,60.19,60.2,24308.0,55.412,55.4212,55.2651,55.2743,24308.0
2018-08-16 13:35:00,60.2,60.27,60.2,60.24,19181.0,55.2743,55.3385,55.2743,55.311,19181.0
2018-08-16 13:40:00,60.24,60.26,60.21,60.26,29479.0,55.311,55.3293,55.2834,55.3293,29479.0
2018-08-16 13:45:00,60.25,60.26,60.09,60.1,37092.0,55.3202,55.3293,55.1733,55.1824,37092.0
2018-08-16 13:50:00,60.1,60.11,60.03,60.05,25770.0,55.1824,55.1916,55.1182,55.1365,25770.0
2018-08-16 13:55:00,60.05,60.11,60.04,60.1,33306.0,55.1365,55.1916,55.1273,55.1824,33306.0
2018-08-16 14:00:00,60.1,60.19,60.07,60.16,28774.0,55.1824,55.2651,55.1549,55.2375,28774.0
2018-08-16 14:05:00,60.17,60.2,60.08,60.08,22812.0,55.2467,55.2743,55.1641,55.1641,22812.0
2018-08-16 14:10:00,60.09,60.11,60.03,60.03,34268.0,55.1733,55.1916,55.1182,55.1182,34268.0
2018-08-16 14:15:00,60.03,60.03,59.88,59.91,59429.0,55.1182,55.1182,54.9804,55.008,59429.0
2018-08-16 14:20:00,59.93,59.95,59.9,59.92,20440.0,55.0264,55.0447,54.9988,55.0172,20440.0
2018-08-16 14:25:00,59.91,59.94,59.77,59.78,40659.0,55.008,55.0355,54.8794,54.8886,40659.0
2018-08-16 14:30:00,59.78,59.87,59.74,59.87,39456.0,54.8886,54.9713,54.8519,54.9713,39456.0
2018-08-16 14:35:00,59.88,59.9,59.8,59.8,26847.0,54.9804,54.9988,54.907,54.907,26847.0
2018-08-16 14:40:00,59.81,59.84,59.78,59.84,31221.0,54.9162,54.9437,54.8886,54.9437,31221.0
2018-08-16 14:45:00,59.83,59.85,59.8,59.84,39021.0,54.9345,54.9529,54.907,54.9437,39021.0
2018-08-16 14:50:00,59.84,59.85,59.79,59.82,32179.0,54.9437,54.9529,54.8978,54.9254,32179.0
2018-08-16 14:55:00,59.82,59.83,59.77,59.77,24961.0,54.9254,54.9345,54.8794,54.8794,24961.0
2018-08-16 15:00:00,59.77,59.78,59.71,59.71,59545.0,54.8794,54.8886,54.8244,54.8244,59545.0
2018-08-16 15:05:00,59.71,59.74,59.67,59.7,69124.0,54.8244,54.8519,54.7876,54.8152,69124.0
2018-08-16 15:10:00,59.7,59.73,59.68,59.73,47406.0,54.8152,54.8427,54.7968,54.8427,47406.0
2018-08-16 15:15:00,59.73,59.74,59.63,59.63,38869.0,54.8427,54.8519,54.7509,54.7509,38869.0
2018-08-16 15:20:00,59.63,59.65,59.59,59.62,98155.0,54.7509,54.7693,54.7142,54.7417,98155.0
2018-08-16 15:25:00,59.62,59.71,59.61,59.69,41625.0,54.7417,54.8244,54.7325,54.806,41625.0
2018-08-16 15:30:00,59.7,59.7,59.62,59.68,62681.0,54.8152,54.8152,54.7417,54.7968,62681.0
2018-08-16 15:35:00,59.68,59.68,59.53,59.54,228158.0,54.7968,54.7968,54.6591,54.6683,228158.0
2018-08-16 15:40:00,59.55,59.56,59.39,59.41,172352.0,54.6774,54.6866,54.5305,54.5489,172352.0
2018-08-16 15:45:00,59.42,59.55,59.39,59.39,197561.0,54.5581,54.6774,54.5305,54.5305,197561.0
2018-08-16 15:50:00,59.39,59.46,59.32,59.45,259655.0,54.5305,54.5948,54.4663,54.5856,259655.0
2018-08-16 15:55:00,59.44,59.57,59.38,59.53,451564.0,54.5764,54.6958,54.5214,54.6591,451564.0
2018-08-17 09:30:00,59.59,59.7,59.3,59.3,95592.0,54.7142,54.8152,54.4479,54.4479,95592.0
2018-08-17 09:35:00,59.32,59.42,59.22,59.26,37347.0,54.4663,54.5581,54.3744,54.4112,37347.0
2018-08-17 09:40:00,59.26,59.41,59.24,59.35,33599.0,54.4112,54.5489,54.3928,54.4938,33599.0
2018-08-17 09:45:00,59.35,59.35,59.18,59.22,76732.0,54.4938,54.4938,54.3377,54.3744,76732.0
2018-08-17 09:50:00,59.22,59.35,59.05,59.23,106127.0,54.3744,54.4938,54.2184,54.3836,106127.0
2018-08-17 09:55:00,59.21,59.49,59.11,59.45,46708.0,54.3653,54.6224,54.2734,54.5856,46708.0
2018-08-17 10:00:00,59.41,59.69,59.4,59.66,40596.0,54.5489,54.806,54.5397,54.7784,40596.0
2018-08-17 10:05:00,59.65,59.79,59.63,59.74,48139.0,54.7693,54.8978,54.7509,54.8519,48139.0
2018-08-17 10:10:00,59.74,59.78,59.59,59.6,24751.0,54.8519,54.8886,54.7142,54.7234,24751.0
2018-08-17 10:15:00,59.6,59.71,59.58,59.68,22197.0,54.7234,54.8244,54.705,54.7968,22197.0
2018-08-17 10:20:00,59.7,59.76,59.69,59.75,14413.0,54.8152,54.8703,54.806,54.8611,14413.0
2018-08-17 10:25:00,59.74,59.79,59.7,59.71,18120.0,54.8519,54.8978,54.8152,54.8244,18120.0
2018-08-17 10:30:00,59.7,59.72,59.55,59.59,20418.0,54.8152,54.8335,54.6774,54.7142,20418.0
2018-08-17 10:35:00,59.59,59.7,59.58,59.7,18596.0,54.7142,54.8152,54.705,54.8152,18596.0
2018-08-17 10:40:00,59.7,59.7,59.53,59.54,26007.0,54.8152,54.8152,54.6591,54.6683,26007.0
2018-08-17 10:45:00,59.53,59.56,59.5,59.56,18989.0,54.6591,54.6866,54.6315,54.6866,18989.0
2018-08-17 10:50:00,59.56,59.65,59.56,59.6,14323.0,54.6866,54.7693,54.6866,54.7234,14323.0
2018-08-17 10:55:00,59.6,59.67,59.6,59.63,17780.0,54.7234,54.7876,54.7234,54.7509,17780.0
2018-08-17 11:00:00,59.63,59.63,59.58,59.61,24823.0,54.7509,54.7509,54.705,54.7325,24823.0
2018-08-17 11:05:00,59.62,59.63,59.56,59.56,14511.0,54.7417,54.7509,54.6866,54.6866,14511.0
2018-08-17 11:10:00,59.57,59.57,59.44,59.45,20696.0,54.6958,54.6958,54.5764,54.5856,20696.0
2018-08-17 11:15:00,59.45,59.47,59.39,59.39,19892.0,54.5856,54.604,54.5305,54.5305,19892.0
2018-08-17 11:20:00,59.4,59.49,59.35,59.46,15421.0,54.5397,54.6224,54.4938,54.5948,15421.0
2018-08-17 11:25:00,59.46,59.46,59.37,59.38,31207.0,54.5948,54.5948,54.5122,54.5214,31207.0
2018-08-17 11:30:00,59.37,59.38,59.22,59.26,118161.0,54.5122,54.5214,54.3744,54.4112,118161.0
2018-08-17 11:35:00,59.27,59.27,59.18,59.24,55425.0,54.4204,54.4204,54.3377,54.3928,55425.0
2018-08-17 11:40:00,59.23,59.34,59.23,59.33,33818.0,54.3836,54.4846,54.3836,54.4754,33818.0
2018-08-17 11:45:00,59.33,59.39,59.29,59.35,24048.0,54.4754,54.5305,54.4387,54.4938,24048.0
2018-08-17 11:50:00,59.34,59.4,59.34,59.35,19168.0,54.4846,54.5397,54.4846,54.4938,19168.0
2018-08-17 11:55:00,59.35,59.42,59.35,59.41,15712.0,54.4938,54.5581,54.4938,54.5489,15712.0
2018-08-17 12:00:00,59.41,59.46,59.39,59.39,23976.0,54.5489,54.5948,54.5305,54.5305,23976.0
2018-08-17 12:05:00,59.39,59.39,59.33,59.37,21651.0,54.5305,54.5305,54.4754,54.5122,21651.0
2018-08-17 12:10:00,59.36,59.4,59.3,59.32,19316.0,54.503,54.5397,54.4479,54.4663,19316.0
2018-08-17 12:15:00,59.33,59.35,59.25,59.28,83990.0,54.4754,54.4938,54.402,54.4295,83990.0
2018-08-17 12:20:00,59.28,59.35,59.28,59.34,27727.0,54.4295,54.4938,54.4295,54.4846,27727.0
2018-08-17 12:25:00,59.34,59.39,59.33,59.37,12297.0,54.4846,54.5305,54.4754,54.5122,12297.0
2018-08-17 12:30:00,59.37,59.38,59.34,59.36,12046.0,54.5122,54.5214,54.4846,54.503,12046.0
2018-08-17 12:35:00,59.36,59.36,59.33,59.34,16756.0,54.503,54.503,54.4754,54.4846,16756.0
2018-08-17 12:40:00,59.34,59.38,59.3,59.37,17715.0,54.4846,54.5214,54.4479,54.5122,17715.0
2018-08-17 12:45:00,59.38,59.47,59.38,59.47,22199.0,54.5214,54.604,54.5214,54.604,22199.0
2018-08-17 12:50:00,59.47,59.49,59.41,59.42,14560.0,54.604,54.6224,54.5489,54.5581,14560.0
2018-08-17 12:55:00,59.41,59.49,59.41,59.45,22928.0,54.5489,54.6224,54.5489,54.5856,22928.0
2018-08-17 13:00:00,59.46,59.48,59.43,59.45,15729.0,54.5948,54.6132,54.5673,54.5856,15729.0
2018-08-17 13:05:00,59.45,59.49,59.44,59.47,10647.0,54.5856,54.6224,54.5764,54.604,10647.0
2018-08-17 13:10:00,59.48,59.53,59.48,59.53,12317.0,54.6132,54.6591,54.6132,54.6591,12317.0
2018-08-17 13:15:00,59.52,59.55,59.5,59.54,13523.0,54.6499,54.6774,54.6315,54.6683,13523.0
2018-08-17 13:20:00,59.53,59.58,59.53,59.55,98580.0,54.6591,54.705,54.6591,54.6774,98580.0
2018-08-17 13:25:00,59.55,59.58,59.53,59.56,17336.0,54.6774,54.705,54.6591,54.6866,17336.0
2018-08-17 13:30:00,59.57,59.59,59.55,59.59,12798.0,54.6958,54.7142,54.6774,54.7142,12798.0
2018-08-17 13:35:00,59.58,59.64,59.57,59.63,13311.0,54.705,54.7601,54.6958,54.7509,13311.0
2018-08-17 13:40:00,59.64,59.68,59.63,59.63,13855.0,54.7601,54.7968,54.7509,54.7509,13855.0
2018-08-17 13:45:00,59.63,59.65,59.6,59.61,19111.0,54.7509,54.7693,54.7234,54.7325,19111.0
2018-08-17 13:50:00,59.62,59.64,59.61,59.64,9470.0,54.7417,54.7601,54.7325,54.7601,9470.0
2018-08-17 13:55:00,59.64,59.68,59.63,59.68,28713.0,54.7601,54.7968,54.7509,54.7968,28713.0
2018-08-17 14:00:00,59.69,59.83,59.69,59.8,35558.0,54.806,54.9345,54.806,54.907,35558.0
2018-08-17 14:05:00,59.8,59.82,59.72,59.73,25217.0,54.907,54.9254,54.8335,54.8427,25217.0
2018-08-17 14:10:00,59.73,59.75,59.72,59.73,13423.0,54.8427,54.8611,54.8335,54.8427,13423.0
2018-08-17 14:15:00,59.74,59.75,59.67,59.67,20905.0,54.8519,54.8611,54.7876,54.7876,20905.0
2018-08-17 14:20:00,59.68,59.71,59.65,59.66,19280.0,54.7968,54.8244,54.7693,54.7784,19280.0
2018-08-17 14:25:00,59.66,59.69,59.65,59.66,15055.0,54.7784,54.806,54.7693,54.7784,15055.0
2018-08-17 14:30:00,59.65,59.66,59.61,59.62,32152.0,54.7693,54.7784,54.7325,54.7417,32152.0
2018-08-17 14:35:00,59.63,59.63,59.58,59.58,18336.0,54.7509,54.7509,54.705,54.705,18336.0
2018-08-17 14:40:00,59.59,59.71,59.59,59.67,21907.0,54.7142,54.8244,54.7142,54.7876,21907.0
2018-08-17 14:45:00,59.68,59.68,59.63,59.64,18066.0,54.7968,54.7968,54.7509,54.7601,18066.0
2018-08-17 14:50:00,59.63,59.67,59.61,59.67,18662.0,54.7509,54.7876,54.7325,54.7876,18662.0
2018-08-17 14:55:00,59.67,59.74,59.67,59.7,16946.0,54.7876,54.8519,54.7876,54.8152,16946.0
2018-08-17 15:00:00,59.71,59.72,59.66,59.7,16907.0,54.8244,54.8335,54.7784,54.8152,16907.0
2018-08-17 15:05:00,59.71,59.73,59.64,59.64,17332.0,54.8244,54.8427,54.7601,54.7601,17332.0
2018-08-17 15:10:00,59.64,59.64,59.53,59.53,79351.0,54.7601,54.7601,54.6591,54.6591,79351.0
2018-08-17 15:15:00,59.53,59.61,59.53,59.61,32509.0,54.6591,54.7325,54.6591,54.7325,32509.0
2018-08-17 15:20:00,59.61,59.65,59.6,59.62,19398.0,54.7325,54.7693,54.7234,54.7417,19398.0
2018-08-17 15:25:00,59.62,59.64,59.59,59.6,24181.0,54.7417,54.7601,54.7142,54.7234,24181.0
2018-08-17 15:30:00,59.6,59.67,59.59,59.64,39460.0,54.7234,54.7876,54.7142,54.7601,39460.0
2018-08-17 15:35:00,59.65,59.69,59.64,59.69,27361.0,54.7693,54.806,54.7601,54.806,27361.0
2018-08-17 15:40:00,59.69,59.75,59.67,59.68,31711.0,54.806,54.8611,54.7876,54.7968,31711.0
2018-08-17 15:45:00,59.67,59.74,59.66,59.69,83150.0,54.7876,54.8519,54.7784,54.806,83150.0
2018-08-17 15:50:00,59.68,59.69,59.61,59.63,53428.0,54.7968,54.806,54.7325,54.7509,53428.0
2018-08-17 15:55:00,59.62,59.69,59.62,59.68,173958.0,54.7417,54.806,54.7417,54.7968,173958.0
2018-08-20 09:30:00,59.95,60.36,59.89,60.25,52817.0,55.0447,55.4212,54.9896,55.3202,52817.0
2018-08-20 09:35:00,60.23,60.44,60.23,60.3,32966.0,55.3018,55.4946,55.3018,55.3661,32966.0
2018-08-20 09:40:00,60.34,60.54,60.26,60.44,62211.0,55.4028,55.5864,55.3293,55.4946,62211.0
2018-08-20 09:45:00,60.44,60.48,60.33,60.4,33483.0,55.4946,55.5313,55.3936,55.4579,33483.0
2018-08-20 09:50:00,60.39,60.5,60.35,60.45,28479.0,55.4487,55.5497,55.412,55.5038,28479.0
2018-08-20 09:55:00,60.44,60.46,60.38,60.43,17217.0,55.4946,55.513,55.4395,55.4854,17217.0
2018-08-20 10:00:00,60.45,60.55,60.42,60.53,35766.0,55.5038,55.5956,55.4763,55.5773,35766.0
2018-08-20 10:05:00,60.52,60.52,60.41,60.43,24859.0,55.5681,55.5681,55.4671,55.4854,24859.0
2018-08-20 10:10:00,60.41,60.58,60.38,60.57,39539.0,55.4671,55.6232,55.4395,55.614,39539.0
2018-08-20 10:15:00,60.57,60.62,60.53,60.61,56715.0,55.614,55.6599,55.5773,55.6507,56715.0
2018-08-20 10:20:00,60.62,60.72,60.61,60.68,35997.0,55.6599,55.7517,55.6507,55.715,35997.0
2018-08-20 10:25:00,60.69,60.74,60.64,60.64,41476.0,55.7242,55.7701,55.6783,55.6783,41476.0
2018-08-20 10:30:00,60.64,60.65,60.47,60.52,52422.0,55.6783,55.6874,55.5222,55.5681,52422.0
2018-08-20 10:35:00,60.52,60.6,60.49,60.59,90330.0,55.5681,55.6415,55.5405,55.6323,90330.0
2018-08-20 10:40:00,60.59,60.6,60.52,60.59,36244.0,55.6323,55.6415,55.5681,55.6323,36244.0
2018-08-20 10:45:00,60.6,60.7,60.59,60.67,19953.0,55.6415,55.7333,55.6323,55.7058,19953.0
2018-08-20 10:50:00,60.68,60.81,60.67,60.77,39428.0,55.715,55.8343,55.7058,55.7976,39428.0
2018-08-20 10:55:00,60.76,60.87,60.7,60.82,33385.0,55.7884,55.8894,55.7333,55.8435,33385.0
2018-08-20 11:00:00,60.82,60.91,60.81,60.89,35177.0,55.8435,55.9262,55.8343,55.9078,35177.0
2018-08-20 11:05:00,60.9,60.96,60.8,60.94,37013.0,55.917,55.9721,55.8252,55.9537,37013.0
2018-08-20 11:10:00,60.96,61.02,60.93,60.99,62195.0,55.9721,56.0272,55.9445,55.9996,62195.0
2018-08-20 11:15:00,60.98,61.04,60.92,61.0,56507.0,55.9904,56.0455,55.9353,56.0088,56507.0
2018-08-20 11:20:00,61.01,61.14,60.96,61.14,43039.0,56.018,56.1373,55.9721,56.1373,43039.0
2018-08-20 11:25:00,61.14,61.3,61.12,61.28,54292.0,56.1373,56.2843,56.119,56.2659,54292.0
2018-08-20 11:30:00,61.29,61.34,61.24,61.26,56015.0,56.2751,56.321,56.2292,56.2475,56015.0
2018-08-20 11:35:00,61.26,61.41,61.2,61.41,47577.0,56.2475,56.3853,56.1924,56.3853,47577.0
2018-08-20 11:40:00,61.42,61.43,61.26,61.26,32881.0,56.3944,56.4036,56.2475,56.2475,32881.0
2018-08-20 11:45:00,61.26,61.36,61.21,61.22,61134.0,56.2475,56.3393,56.2016,56.2108,61134.0
2018-08-20 11:50:00,61.22,61.32,61.14,61.3,42054.0,56.2108,56.3026,56.1373,56.2843,42054.0
2018-08-20 11:55:00,61.3,61.37,61.28,61.35,52463.0,56.2843,56.3485,56.2659,56.3302,52463.0
2018-08-20 12:00:00,61.36,61.59,60.65,61.58,80359.0,56.3393,56.5505,55.6874,56.5413,80359.0
2018-08-20 12:05:00,61.59,61.69,61.57,61.65,75221.0,56.5505,56.6423,56.5322,56.6056,75221.0
2018-08-20 12:10:00,61.65,61.71,61.61,61.61,70157.0,56.6056,56.6607,56.5689,56.5689,70157.0
2018-08-20 12:15:00,61.61,61.65,61.37,61.41,82925.0,56.5689,56.6056,56.3485,56.3853,82925.0
2018-08-20 12:20:00,61.41,61.41,61.33,61.35,50404.0,56.3853,56.3853,56.3118,56.3302,50404.0
2018-08-20 12:25:00,61.34,61.44,61.31,61.42,40908.0,56.321,56.4128,56.2934,56.3944,40908.0
2018-08-20 12:30:00,61.42,61.42,61.34,61.4,16855.0,56.3944,56.3944,56.321,56.3761,16855.0
2018-08-20 12:35:00,61.4,61.49,61.39,61.49,23494.0,56.3761,56.4587,56.3669,56.4587,23494.0
2018-08-20 12:40:00,61.49,61.54,61.46,61.53,25215.0,56.4587,56.5046,56.4312,56.4954,25215.0
2018-08-20 12:45:00,61.53,61.61,61.53,61.55,26695.0,56.4954,56.5689,56.4954,56.5138,26695.0
2018-08-20 12:50:00,61.55,61.55,61.48,61.51,22288.0,56.5138,56.5138,56.4495,56.4771,22288.0
2018-08-20 12:55:00,61.5,61.51,61.36,61.42,20038.0,56.4679,56.4771,56.3393,56.3944,20038.0
2018-08-20 13:00:00,61.43,61.52,61.42,61.51,41839.0,56.4036,56.4863,56.3944,56.4771,41839.0
2018-08-20 13:05:00,61.51,61.66,61.51,61.65,46204.0,56.4771,56.6148,56.4771,56.6056,46204.0
2018-08-20 13:10:00,61.66,61.81,61.66,61.8,126705.0,56.6148,56.7525,56.6148,56.7433,126705.0
2018-08-20 13:15:00,61.81,61.82,61.68,61.76,110594.0,56.7525,56.7617,56.6332,56.7066,110594.0
2018-08-20 13:20:00,61.76,61.76,61.68,61.75,40107.0,56.7066,56.7066,56.6332,56.6974,40107.0
2018-08-20 13:25:00,61.76,61.85,61.74,61.79,86228.0,56.7066,56.7892,56.6883,56.7342,86228.0
2018-08-20 13:30:00,61.8,61.84,61.72,61.83,62273.0,56.7433,56.7801,56.6699,56.7709,62273.0
2018-08-20 13:35:00,61.83,61.83,61.71,61.71,35383.0,56.7709,56.7709,56.6607,56.6607,35383.0
2018-08-20 13:40:00,61.7,61.82,61.68,61.81,57971.0,56.6515,56.7617,56.6332,56.7525,57971.0
2018-08-20 13:45:00,61.8,62.05,61.8,62.02,141087.0,56.7433,56.9729,56.7433,56.9453,141087.0
2018-08-20 13:50:00,62.02,62.02,61.74,61.77,56933.0,56.9453,56.9453,56.6883,56.7158,56933.0
2018-08-20 13:55:00,61.77,61.79,61.74,61.77,37838.0,56.7158,56.7342,56.6883,56.7158,37838.0
2018-08-20 14:00:00,61.77,61.91,61.73,61.88,61473.0,56.7158,56.8443,56.6791,56.8168,61473.0
2018-08-20 14:05:00,61.88,61.94,61.82,61.87,86446.0,56.8168,56.8719,56.7617,56.8076,86446.0
2018-08-20 14:10:00,61.87,61.91,61.76,61.8,28316.0,56.8076,56.8443,56.7066,56.7433,28316.0
2018-08-20 14:15:00,61.8,61.93,61.77,61.84,34265.0,56.7433,56.8627,56.7158,56.7801,34265.0
2018-08-20 14:20:00,61.85,61.86,61.76,61.76,23103.0,56.7892,56.7984,56.7066,56.7066,23103.0
2018-08-20 14:25:00,61.76,61.79,61.68,61.72,40182.0,56.7066,56.7342,56.6332,56.6699,40182.0
2018-08-20 14:30:00,61.72,61.73,61.62,61.68,64515.0,56.6699,56.6791,56.5781,56.6332,64515.0
2018-08-20 14:35:00,61.67,61.67,61.58,61.59,29746.0,56.624,56.624,56.5413,56.5505,29746.0
2018-08-20 14:40:00,61.59,61.62,61.52,61.6,39569.0,56.5505,56.5781,56.4863,56.5597,39569.0
2018-08-20 14:45:00,61.61,61.76,61.6,61.72,83364.0,56.5689,56.7066,56.5597,56.6699,83364.0
2018-08-20 14:50:00,61.72,61.83,61.7,61.82,35139.0,56.6699,56.7709,56.6515,56.7617,35139.0
2018-08-20 14:55:00,61.81,61.81,61.68,61.72,24534.0,56.7525,56.7525,56.6332,56.6699,24534.0
2018-08-20 15:00:00,61.73,61.8,61.72,61.73,34665.0,56.6791,56.7433,56.6699,56.6791,34665.0
2018-08-20 15:05:00,61.73,61.74,61.66,61.69,51110.0,56.6791,56.6883,56.6148,56.6423,51110.0
2018-08-20 15:10:00,61.7,61.71,61.65,61.67,26578.0,56.6515,56.6607,56.6056,56.624,26578.0
2018-08-20 15:15:00,61.67,61.76,61.66,61.71,41044.0,56.624,56.7066,56.6148,56.6607,41044.0
2018-08-20 15:20:00,61.71,61.74,61.66,61.7,31724.0,56.6607,56.6883,56.6148,56.6515,31724.0
2018-08-20 15:25:00,61.69,61.71,61.64,61.65,43895.0,56.6423,56.6607,56.5964,56.6056,43895.0
2018-08-20 15:30:00,61.65,61.76,61.64,61.72,54351.0,56.6056,56.7066,56.5964,56.6699,54351.0
2018-08-20 15:35:00,61.73,61.78,61.67,61.78,42993.0,56.6791,56.725,56.624,56.725,42993.0
2018-08-20 15:40:00,61.78,61.78,61.72,61.73,71218.0,56.725,56.725,56.6699,56.6791,71218.0
2018-08-20 15:45:00,61.72,61.74,61.65,61.65,131191.0,56.6699,56.6883,56.6056,56.6056,131191.0
2018-08-20 15:50:00,61.65,61.68,61.59,61.64,123278.0,56.6056,56.6332,56.5505,56.5964,123278.0
2018-08-20 15:55:00,61.64,61.7,61.58,61.62,297585.0,56.5964,56.6515,56.5413,56.5781,297585.0
2018-08-21 09:30:00,61.48,61.83,61.42,61.73,98526.0,56.5976,56.9198,56.5424,56.8277,98526.0
2018-08-21 09:35:00,61.73,62.2,61.73,62.2,74786.0,56.8277,57.2604,56.8277,57.2604,74786.0
2018-08-21 09:40:00,62.19,62.2,61.82,61.91,64297.0,57.2512,57.2604,56.9106,56.9934,64297.0
2018-08-21 09:45:00,61.9,61.93,61.74,61.82,42734.0,56.9842,57.0119,56.8369,56.9106,42734.0
2018-08-21 09:50:00,61.82,61.84,61.62,61.72,59563.0,56.9106,56.929,56.7265,56.8185,59563.0
2018-08-21 09:55:00,61.72,61.73,61.63,61.73,93984.0,56.8185,56.8277,56.7357,56.8277,93984.0
2018-08-21 10:00:00,61.73,61.76,61.46,61.47,50467.0,56.8277,56.8554,56.5792,56.5884,50467.0
2018-08-21 10:05:00,61.47,61.5,61.29,61.33,59065.0,56.5884,56.616,56.4227,56.4595,59065.0
2018-08-21 10:10:00,61.33,61.52,61.3,61.47,53405.0,56.4595,56.6344,56.4319,56.5884,53405.0
2018-08-21 10:15:00,61.47,61.53,61.4,61.42,80226.0,56.5884,56.6436,56.5239,56.5424,80226.0
2018-08-21 10:20:00,61.4,61.46,61.27,61.46,82773.0,56.5239,56.5792,56.4043,56.5792,82773.0
2018-08-21 10:25:00,61.47,61.59,61.46,61.54,44234.0,56.5884,56.6989,56.5792,56.6528,44234.0
2018-08-21 10:30:00,61.54,61.54,61.39,61.48,28792.0,56.6528,56.6528,56.5147,56.5976,28792.0
2018-08-21 10:35:00,61.49,61.55,61.48,61.53,28323.0,56.6068,56.662,56.5976,56.6436,28323.0
2018-08-21 10:40:00,61.53,61.59,61.53,61.57,34727.0,56.6436,56.6989,56.6436,56.6804,34727.0
2018-08-21 10:45:00,61.58,61.58,61.37,61.43,46667.0,56.6896,56.6896,56.4963,56.5516,46667.0
2018-08-21 10:50:00,61.42,61.51,61.41,61.48,28870.0,56.5424,56.6252,56.5331,56.5976,28870.0
2018-08-21 10:55:00,61.47,61.47,61.37,61.38,20689.0,56.5884,56.5884,56.4963,56.5055,20689.0
2018-08-21 11:00:00,61.38,61.45,61.33,61.34,31983.0,56.5055,56.57,56.4595,56.4687,31983.0
2018-08-21 11:05:00,61.33,61.34,61.25,61.26,31158.0,56.4595,56.4687,56.3859,56.3951,31158.0
2018-08-21 11:10:00,61.26,61.35,61.25,61.34,21301.0,56.3951,56.4779,56.3859,56.4687,21301.0
2018-08-21 11:15:00,61.32,61.33,61.26,61.27,15254.0,56.4503,56.4595,56.3951,56.4043,15254.0
2018-08-21 11:20:00,61.27,61.27,61.18,61.24,30925.0,56.4043,56.4043,56.3214,56.3766,30925.0
2018-08-21 11:25:00,61.24,61.29,61.22,61.23,16985.0,56.3766,56.4227,56.3582,56.3674,16985.0
2018-08-21 11:30:00,61.21,61.28,61.16,61.28,17635.0,56.349,56.4135,56.303,56.4135,17635.0
2018-08-21 11:35:00,61.28,61.41,61.26,61.37,17144.0,56.4135,56.5331,56.3951,56.4963,17144.0
2018-08-21 11:40:00,61.37,61.41,61.34,61.41,20396.0,56.4963,56.5331,56.4687,56.5331,20396.0
2018-08-21 11:45:00,61.42,61.46,61.39,61.44,14102.0,56.5424,56.5792,56.5147,56.5608,14102.0
2018-08-21 11:50:00,61.44,61.45,61.32,61.38,30729.0,56.5608,56.57,56.4503,56.5055,30729.0
2018-08-21 11:55:00,61.38,61.54,61.38,61.52,25207.0,56.5055,56.6528,56.5055,56.6344,25207.0
2018-08-21 12:00:00,61.51,61.52,61.39,61.39,41646.0,56.6252,56.6344,56.5147,56.5147,41646.0
2018-08-21 12:05:00,61.4,61.5,61.38,61.5,17378.0,56.5239,56.616,56.5055,56.616,17378.0
2018-08-21 12:10:00,61.5,61.5,61.45,61.46,8159.0,56.616,56.616,56.57,56.5792,8159.0
2018-08-21 12:15:00,61.46,61.53,61.45,61.53,11871.0,56.5792,56.6436,56.57,56.6436,11871.0
2018-08-21 12:20:00,61.53,61.53,61.48,61.48,12278.0,56.6436,56.6436,56.5976,56.5976,12278.0
2018-08-21 12:25:00,61.48,61.5,61.42,61.44,12989.0,56.5976,56.616,56.5424,56.5608,12989.0
2018-08-21 12:30:00,61.45,61.47,61.43,61.46,10030.0,56.57,56.5884,56.5516,56.5792,10030.0
2018-08-21 12:35:00,61.46,61.46,61.42,61.45,7861.0,56.5792,56.5792,56.5424,56.57,7861.0
2018-08-21 12:40:00,61.44,61.44,61.39,61.39,12490.0,56.5608,56.5608,56.5147,56.5147,12490.0
2018-08-21 12:45:00,61.39,61.47,61.39,61.43,16389.0,56.5147,56.5884,56.5147,56.5516,16389.0
2018-08-21 12:50:00,61.43,61.51,61.41,61.5,52464.0,56.5516,56.6252,56.5331,56.616,52464.0
2018-08-21 12:55:00,61.5,61.5,61.41,61.41,15829.0,56.616,56.616,56.5331,56.5331,15829.0
2018-08-21 13:00:00,61.41,61.47,61.4,61.46,12684.0,56.5331,56.5884,56.5239,56.5792,12684.0
2018-08-21 13:05:00,61.46,61.46,61.42,61.43,16128.0,56.5792,56.5792,56.5424,56.5516,16128.0
2018-08-21 13:10:00,61.43,61.43,61.35,61.38,32985.0,56.5516,56.5516,56.4779,56.5055,32985.0
2018-08-21 13:15:00,61.38,61.39,61.3,61.32,18626.0,56.5055,56.5147,56.4319,56.4503,18626.0
2018-08-21 13:20:00,61.32,61.61,61.3,61.58,59850.0,56.4503,56.7173,56.4319,56.6896,59850.0
2018-08-21 13:25:00,61.58,61.58,61.45,61.49,29882.0,56.6896,56.6896,56.57,56.6068,29882.0
2018-08-21 13:30:00,61.51,61.55,61.46,61.52,34963.0,56.6252,56.662,56.5792,56.6344,34963.0
2018-08-21 13:35:00,61.52,61.59,61.48,61.58,65043.0,56.6344,56.6989,56.5976,56.6896,65043.0
2018-08-21 13:40:00,61.58,61.58,61.51,61.54,17396.0,56.6896,56.6896,56.6252,56.6528,17396.0
2018-08-21 13:45:00,61.54,61.54,61.38,61.42,67433.0,56.6528,56.6528,56.5055,56.5424,67433.0
2018-08-21 13:50:00,61.42,61.43,61.4,61.42,27048.0,56.5424,56.5516,56.5239,56.5424,27048.0
2018-08-21 13:55:00,61.45,61.52,61.43,61.51,32494.0,56.57,56.6344,56.5516,56.6252,32494.0
2018-08-21 14:00:00,61.51,61.53,61.49,61.5,17347.0,56.6252,56.6436,56.6068,56.616,17347.0
2018-08-21 14:05:00,61.51,61.57,61.51,61.57,16309.0,56.6252,56.6804,56.6252,56.6804,16309.0
2018-08-21 14:10:00,61.57,61.59,61.53,61.54,36761.0,56.6804,56.6989,56.6436,56.6528,36761.0
2018-08-21 14:15:00,61.53,61.54,61.41,61.41,45095.0,56.6436,56.6528,56.5331,56.5331,45095.0
2018-08-21 14:20:00,61.41,61.46,61.41,61.45,67262.0,56.5331,56.5792,56.5331,56.57,67262.0
2018-08-21 14:25:00,61.44,61.45,61.4,61.4,36705.0,56.5608,56.57,56.5239,56.5239,36705.0
2018-08-21 14:30:00,61.4,61.41,61.23,61.26,48630.0,56.5239,56.5331,56.3674,56.3951,48630.0
2018-08-21 14:35:00,61.27,61.29,61.13,61.16,45849.0,56.4043,56.4227,56.2754,56.303,45849.0
2018-08-21 14:40:00,61.16,61.27,61.15,61.2,26636.0,56.303,56.4043,56.2938,56.3398,26636.0
2018-08-21 14:45:00,61.2,61.25,61.15,61.15,27840.0,56.3398,56.3859,56.2938,56.2938,27840.0
2018-08-21 14:50:00,61.15,61.18,61.09,61.13,25731.0,56.2938,56.3214,56.2386,56.2754,25731.0
2018-08-21 14:55:00,61.12,61.15,61.11,61.13,40687.0,56.2662,56.2938,56.257,56.2754,40687.0
2018-08-21 15:00:00,61.13,61.3,61.1,61.3,49403.0,56.2754,56.4319,56.2478,56.4319,49403.0
2018-08-21 15:05:00,61.3,61.31,61.24,61.24,29375.0,56.4319,56.4411,56.3766,56.3766,29375.0
2018-08-21 15:10:00,61.25,61.26,61.16,61.16,30334.0,56.3859,56.3951,56.303,56.303,30334.0
2018-08-21 15:15:00,61.16,61.17,61.1,61.1,52843.0,56.303,56.3122,56.2478,56.2478,52843.0
2018-08-21 15:20:00,61.11,61.24,61.05,61.23,84395.0,56.257,56.3766,56.2017,56.3674,84395.0
2018-08-21 15:25:00,61.23,61.24,61.18,61.2,41193.0,56.3674,56.3766,56.3214,56.3398,41193.0
2018-08-21 15:30:00,61.2,61.26,61.19,61.21,40889.0,56.3398,56.3951,56.3306,56.349,40889.0
2018-08-21 15:35:00,61.21,61.22,61.15,61.17,66013.0,56.349,56.3582,56.2938,56.3122,66013.0
2018-08-21 15:40:00,61.17,61.17,61.13,61.16,111317.0,56.3122,56.3122,56.2754,56.303,111317.0
2018-08-21 15:45:00,61.16,61.19,61.08,61.1,122976.0,56.303,56.3306,56.2294,56.2478,122976.0
2018-08-21 15:50:00,61.09,61.11,60.95,60.96,147118.0,56.2386,56.257,56.1097,56.1189,147118.0
2018-08-21 15:55:00,60.96,61.03,60.95,60.99,205720.0,56.1189,56.1833,56.1097,56.1465,205720.0
2018-08-22 09:30:00,60.81,60.81,60.27,60.58,80363.0,55.9808,55.9808,55.4837,55.7691,80363.0
2018-08-22 09:35:00,60.64,60.72,60.44,60.64,25987.0,55.8243,55.8979,55.6402,55.8243,25987.0
2018-08-22 09:40:00,60.64,60.84,60.64,60.79,25230.0,55.8243,56.0084,55.8243,55.9624,25230.0
2018-08-22 09:45:00,60.79,60.82,60.67,60.8,24697.0,55.9624,55.99,55.8519,55.9716,24697.0
2018-08-22 09:50:00,60.82,60.85,60.62,60.63,23449.0,55.99,56.0176,55.8059,55.8151,23449.0
2018-08-22 09:55:00,60.64,60.87,60.64,60.83,36135.0,55.8243,56.036,55.8243,55.9992,36135.0
2018-08-22 10:00:00,60.84,60.87,60.76,60.82,22951.0,56.0084,56.036,55.9348,55.99,22951.0
2018-08-22 10:05:00,60.83,60.91,60.8,60.9,26728.0,55.9992,56.0729,55.9716,56.0636,26728.0
2018-08-22 10:10:00,60.9,61.0,60.88,60.96,23828.0,56.0636,56.1557,56.0452,56.1189,23828.0
2018-08-22 10:15:00,60.95,60.95,60.86,60.92,21457.0,56.1097,56.1097,56.0268,56.0821,21457.0
2018-08-22 10:20:00,60.91,60.98,60.84,60.84,19386.0,56.0729,56.1373,56.0084,56.0084,19386.0
2018-08-22 10:25:00,60.83,60.86,60.65,60.66,25797.0,55.9992,56.0268,55.8335,55.8427,25797.0
2018-08-22 10:30:00,60.65,60.74,60.64,60.73,27863.0,55.8335,55.9164,55.8243,55.9071,27863.0
2018-08-22 10:35:00,60.74,60.88,60.73,60.81,22565.0,55.9164,56.0452,55.9071,55.9808,22565.0
2018-08-22 10:40:00,60.81,60.9,60.8,60.86,18381.0,55.9808,56.0636,55.9716,56.0268,18381.0
2018-08-22 10:45:00,60.85,60.92,60.83,60.85,20240.0,56.0176,56.0821,55.9992,56.0176,20240.0
2018-08-22 10:50:00,60.85,60.88,60.81,60.81,29186.0,56.0176,56.0452,55.9808,55.9808,29186.0
2018-08-22 10:55:00,60.8,60.81,60.68,60.72,28582.0,55.9716,55.9808,55.8611,55.8979,28582.0
2018-08-22 11:00:00,60.72,60.87,60.69,60.85,28982.0,55.8979,56.036,55.8703,56.0176,28982.0
2018-08-22 11:05:00,60.86,60.9,60.75,60.77,24017.0,56.0268,56.0636,55.9256,55.944,24017.0
2018-08-22 11:10:00,60.77,60.87,60.77,60.79,24718.0,55.944,56.036,55.944,55.9624,24718.0
2018-08-22 11:15:00,60.79,60.86,60.78,60.82,16834.0,55.9624,56.0268,55.9532,55.99,16834.0
2018-08-22 11:20:00,60.82,60.85,60.77,60.77,24588.0,55.99,56.0176,55.944,55.944,24588.0
2018-08-22 11:25:00,60.77,60.81,60.74,60.8,16217.0,55.944,55.9808,55.9164,55.9716,16217.0
2018-08-22 11:30:00,60.81,60.85,60.8,60.85,18443.0,55.9808,56.0176,55.9716,56.0176,18443.0
2018-08-22 11:35:00,60.84,60.84,60.69,60.69,26711.0,56.0084,56.0084,55.8703,55.8703,26711.0
2018-08-22 11:40:00,60.69,60.77,60.68,60.74,14709.0,55.8703,55.944,55.8611,55.9164,14709.0
2018-08-22 11:45:00,60.75,60.79,60.71,60.71,14162.0,55.9256,55.9624,55.8887,55.8887,14162.0
2018-08-22 11:50:00,60.71,60.81,60.71,60.77,22531.0,55.8887,55.9808,55.8887,55.944,22531.0
2018-08-22 11:55:00,60.77,60.84,60.74,60.83,18363.0,55.944,56.0084,55.9164,55.9992,18363.0
2018-08-22 12:00:00,60.83,60.85,60.74,60.74,20458.0,55.9992,56.0176,55.9164,55.9164,20458.0
2018-08-22 12:05:00,60.73,60.78,60.72,60.74,15424.0,55.9071,55.9532,55.8979,55.9164,15424.0
2018-08-22 12:10:00,60.74,60.75,60.69,60.7,11086.0,55.9164,55.9256,55.8703,55.8795,11086.0
2018-08-22 12:15:00,60.69,60.7,60.64,60.66,5824.0,55.8703,55.8795,55.8243,55.8427,5824.0
2018-08-22 12:20:00,60.67,60.69,60.6,60.6,10408.0,55.8519,55.8703,55.7875,55.7875,10408.0
2018-08-22 12:25:00,60.61,60.64,60.59,60.61,5565.0,55.7967,55.8243,55.7783,55.7967,5565.0
2018-08-22 12:30:00,60.62,60.64,60.59,60.62,13534.0,55.8059,55.8243,55.7783,55.8059,13534.0
2018-08-22 12:35:00,60.61,60.61,60.45,60.55,31882.0,55.7967,55.7967,55.6494,55.7414,31882.0
2018-08-22 12:40:00,60.53,60.61,60.53,60.6,13425.0,55.723,55.7967,55.723,55.7875,13425.0
2018-08-22 12:45:00,60.6,60.63,60.59,60.61,9013.0,55.7875,55.8151,55.7783,55.7967,9013.0
2018-08-22 12:50:00,60.61,60.61,60.56,60.57,8351.0,55.7967,55.7967,55.7507,55.7599,8351.0
2018-08-22 12:55:00,60.57,60.68,60.57,60.65,29647.0,55.7599,55.8611,55.7599,55.8335,29647.0
2018-08-22 13:00:00,60.65,60.68,60.65,60.65,21868.0,55.8335,55.8611,55.8335,55.8335,21868.0
2018-08-22 13:05:00,60.66,60.66,60.61,60.64,18955.0,55.8427,55.8427,55.7967,55.8243,18955.0
2018-08-22 13:10:00,60.64,60.64,60.59,60.63,8018.0,55.8243,55.8243,55.7783,55.8151,8018.0
2018-08-22 13:15:00,60.63,60.64,60.58,60.58,7855.0,55.8151,55.8243,55.7691,55.7691,7855.0
2018-08-22 13:20:00,60.58,60.6,60.56,60.58,10398.0,55.7691,55.7875,55.7507,55.7691,10398.0
2018-08-22 13:25:00,60.59,60.61,60.58,60.61,13788.0,55.7783,55.7967,55.7691,55.7967,13788.0
2018-08-22 13:30:00,60.6,60.6,60.54,60.54,13297.0,55.7875,55.7875,55.7322,55.7322,13297.0
2018-08-22 13:35:00,60.55,60.58,60.54,60.57,9343.0,55.7414,55.7691,55.7322,55.7599,9343.0
2018-08-22 13:40:00,60.57,60.63,60.56,60.63,10384.0,55.7599,55.8151,55.7507,55.8151,10384.0
2018-08-22 13:45:00,60.62,60.63,60.58,60.58,19143.0,55.8059,55.8151,55.7691,55.7691,19143.0
2018-08-22 13:50:00,60.58,60.6,60.57,60.58,6029.0,55.7691,55.7875,55.7599,55.7691,6029.0
2018-08-22 13:55:00,60.59,60.61,60.58,60.61,8597.0,55.7783,55.7967,55.7691,55.7967,8597.0
2018-08-22 14:00:00,60.62,60.72,60.62,60.69,22548.0,55.8059,55.8979,55.8059,55.8703,22548.0
2018-08-22 14:05:00,60.68,60.68,60.65,60.65,15491.0,55.8611,55.8611,55.8335,55.8335,15491.0
2018-08-22 14:10:00,60.64,60.68,60.64,60.68,22634.0,55.8243,55.8611,55.8243,55.8611,22634.0
2018-08-22 14:15:00,60.68,60.68,60.55,60.56,21446.0,55.8611,55.8611,55.7414,55.7507,21446.0
2018-08-22 14:20:00,60.56,60.59,60.52,60.56,14953.0,55.7507,55.7783,55.7138,55.7507,14953.0
2018-08-22 14:25:00,60.55,60.61,60.51,60.6,19124.0,55.7414,55.7967,55.7046,55.7875,19124.0
2018-08-22 14:30:00,60.6,60.6,60.48,60.5,19723.0,55.7875,55.7875,55.677,55.6954,19723.0
2018-08-22 14:35:00,60.5,60.52,60.48,60.48,10253.0,55.6954,55.7138,55.677,55.677,10253.0
2018-08-22 14:40:00,60.48,60.52,60.47,60.48,11355.0,55.677,55.7138,55.6678,55.677,11355.0
2018-08-22 14:45:00,60.47,60.53,60.45,60.52,12472.0,55.6678,55.723,55.6494,55.7138,12472.0
2018-08-22 14:50:00,60.52,60.59,60.52,60.58,20915.0,55.7138,55.7783,55.7138,55.7691,20915.0
2018-08-22 14:55:00,60.59,60.59,60.55,60.58,8375.0,55.7783,55.7783,55.7414,55.7691,8375.0
2018-08-22 15:00:00,60.59,60.62,60.56,60.56,11646.0,55.7783,55.8059,55.7507,55.7507,11646.0
2018-08-22 15:05:00,60.56,60.59,60.54,60.59,13330.0,55.7507,55.7783,55.7322,55.7783,13330.0
2018-08-22 15:10:00,60.58,60.59,60.57,60.58,13577.0,55.7691,55.7783,55.7599,55.7691,13577.0
2018-08-22 15:15:00,60.59,60.6,60.56,60.57,19107.0,55.7783,55.7875,55.7507,55.7599,19107.0
2018-08-22 15:20:00,60.57,60.58,60.52,60.52,15035.0,55.7599,55.7691,55.7138,55.7138,15035.0
2018-08-22 15:25:00,60.52,60.56,60.49,60.51,20953.0,55.7138,55.7507,55.6862,55.7046,20953.0
2018-08-22 15:30:00,60.51,60.59,60.51,60.59,33484.0,55.7046,55.7783,55.7046,55.7783,33484.0
2018-08-22 15:35:00,60.59,60.6,60.55,60.58,16049.0,55.7783,55.7875,55.7414,55.7691,16049.0
2018-08-22 15:40:00,60.57,60.6,60.56,60.59,29121.0,55.7599,55.7875,55.7507,55.7783,29121.0
2018-08-22 15:45:00,60.59,60.61,60.54,60.58,63893.0,55.7783,55.7967,55.7322,55.7691,63893.0
2018-08-22 15:50:00,60.58,60.62,60.56,60.58,55474.0,55.7691,55.8059,55.7507,55.7691,55474.0
2018-08-22 15:55:00,60.58,60.61,60.57,60.6,139611.0,55.7691,55.7967,55.7599,55.7875,139611.0
2018-08-23 09:30:00,60.64,60.69,60.36,60.67,89076.0,55.8243,55.8703,55.5665,55.8519,89076.0
2018-08-23 09:35:00,60.7,60.82,60.51,60.52,21674.0,55.8795,55.99,55.7046,55.7138,21674.0
2018-08-23 09:40:00,60.52,60.63,60.48,60.59,19049.0,55.7138,55.8151,55.677,55.7783,19049.0
2018-08-23 09:45:00,60.61,60.65,60.52,60.58,35577.0,55.7967,55.8335,55.7138,55.7691,35577.0
2018-08-23 09:50:00,60.57,60.78,60.56,60.69,35016.0,55.7599,55.9532,55.7507,55.8703,35016.0
2018-08-23 09:55:00,60.69,60.81,60.69,60.71,33663.0,55.8703,55.9808,55.8703,55.8887,33663.0
2018-08-23 10:00:00,60.7,60.75,60.67,60.75,17488.0,55.8795,55.9256,55.8519,55.9256,17488.0
2018-08-23 10:05:00,60.75,60.93,60.74,60.93,39587.0,55.9256,56.0913,55.9164,56.0913,39587.0
2018-08-23 10:10:00,60.94,60.94,60.85,60.88,22758.0,56.1005,56.1005,56.0176,56.0452,22758.0
2018-08-23 10:15:00,60.88,60.97,60.86,60.97,25716.0,56.0452,56.1281,56.0268,56.1281,25716.0
2018-08-23 10:20:00,60.98,61.02,60.96,60.99,36387.0,56.1373,56.1741,56.1189,56.1465,36387.0
2018-08-23 10:25:00,60.98,61.03,60.92,61.0,27195.0,56.1373,56.1833,56.0821,56.1557,27195.0
2018-08-23 10:30:00,61.0,61.04,60.87,60.89,18050.0,56.1557,56.1925,56.036,56.0544,18050.0
2018-08-23 10:35:00,60.88,60.92,60.86,60.91,14536.0,56.0452,56.0821,56.0268,56.0729,14536.0
2018-08-23 10:40:00,60.91,61.04,60.9,61.03,25854.0,56.0729,56.1925,56.0636,56.1833,25854.0
2018-08-23 10:45:00,61.02,61.04,60.93,60.96,59591.0,56.1741,56.1925,56.0913,56.1189,59591.0
2018-08-23 10:50:00,60.95,61.07,60.94,61.07,49874.0,56.1097,56.2201,56.1005,56.2201,49874.0
2018-08-23 10:55:00,61.07,61.11,61.05,61.09,44415.0,56.2201,56.257,56.2017,56.2386,44415.0
2018-08-23 11:00:00,61.08,61.09,60.95,60.99,15380.0,56.2294,56.2386,56.1097,56.1465,15380.0
2018-08-23 11:05:00,60.99,61.05,60.99,61.04,20330.0,56.1465,56.2017,56.1465,56.1925,20330.0
2018-08-23 11:10:00,61.05,61.2,61.04,61.19,46004.0,56.2017,56.3398,56.1925,56.3306,46004.0
2018-08-23 11:15:00,61.19,61.21,61.11,61.11,30023.0,56.3306,56.349,56.257,56.257,30023.0
2018-08-23 11:20:00,61.11,61.14,61.06,61.08,39050.0,56.257,56.2846,56.2109,56.2294,39050.0
2018-08-23 11:25:00,61.08,61.19,61.07,61.13,62521.0,56.2294,56.3306,56.2201,56.2754,62521.0
2018-08-23 11:30:00,61.14,61.16,61.08,61.09,34699.0,56.2846,56.303,56.2294,56.2386,34699.0
2018-08-23 11:35:00,61.09,61.15,61.07,61.12,66291.0,56.2386,56.2938,56.2201,56.2662,66291.0
2018-08-23 11:40:00,61.12,61.23,61.1,61.19,28517.0,56.2662,56.3674,56.2478,56.3306,28517.0
2018-08-23 11:45:00,61.2,61.32,61.2,61.3,23765.0,56.3398,56.4503,56.3398,56.4319,23765.0
2018-08-23 11:50:00,61.3,61.33,61.18,61.18,26644.0,56.4319,56.4595,56.3214,56.3214,26644.0
2018-08-23 11:55:00,61.18,61.22,61.18,61.19,15428.0,56.3214,56.3582,56.3214,56.3306,15428.0
2018-08-23 12:00:00,61.2,61.23,61.12,61.13,35856.0,56.3398,56.3674,56.2662,56.2754,35856.0
2018-08-23 12:05:00,61.13,61.23,61.13,61.21,13088.0,56.2754,56.3674,56.2754,56.349,13088.0
2018-08-23 12:10:00,61.22,61.25,61.19,61.2,15883.0,56.3582,56.3859,56.3306,56.3398,15883.0
2018-08-23 12:15:00,61.21,61.23,61.17,61.23,14989.0,56.349,56.3674,56.3122,56.3674,14989.0
2018-08-23 12:20:00,61.23,61.28,61.22,61.28,25154.0,56.3674,56.4135,56.3582,56.4135,25154.0
2018-08-23 12:25:00,61.27,61.3,61.27,61.3,13318.0,56.4043,56.4319,56.4043,56.4319,13318.0
2018-08-23 12:30:00,61.29,61.31,61.27,61.29,25322.0,56.4227,56.4411,56.4043,56.4227,25322.0
2018-08-23 12:35:00,61.29,61.3,61.21,61.23,19960.0,56.4227,56.4319,56.349,56.3674,19960.0
2018-08-23 12:40:00,61.23,61.31,61.22,61.25,18007.0,56.3674,56.4411,56.3582,56.3859,18007.0
2018-08-23 12:45:00,61.26,61.28,61.22,61.23,31075.0,56.3951,56.4135,56.3582,56.3674,31075.0
2018-08-23 12:50:00,61.23,61.23,61.15,61.16,51387.0,56.3674,56.3674,56.2938,56.303,51387.0
2018-08-23 12:55:00,61.15,61.16,61.1,61.14,26197.0,56.2938,56.303,56.2478,56.2846,26197.0
2018-08-23 13:00:00,61.13,61.16,61.06,61.06,19623.0,56.2754,56.303,56.2109,56.2109,19623.0
2018-08-23 13:05:00,61.07,61.09,61.04,61.09,31063.0,56.2201,56.2386,56.1925,56.2386,31063.0
2018-08-23 13:10:00,61.09,61.1,61.0,61.02,21159.0,56.2386,56.2478,56.1557,56.1741,21159.0
2018-08-23 13:15:00,61.02,61.11,61.02,61.11,19289.0,56.1741,56.257,56.1741,56.257,19289.0
2018-08-23 13:20:00,61.1,61.11,61.02,61.02,18877.0,56.2478,56.257,56.1741,56.1741,18877.0
2018-08-23 13:25:00,61.02,61.1,61.02,61.06,11343.0,56.1741,56.2478,56.1741,56.2109,11343.0
2018-08-23 13:30:00,61.05,61.08,61.03,61.06,12827.0,56.2017,56.2294,56.1833,56.2109,12827.0
2018-08-23 13:35:00,61.05,61.05,61.03,61.05,17924.0,56.2017,56.2017,56.1833,56.2017,17924.0
2018-08-23 13:40:00,61.05,61.1,61.04,61.08,12337.0,56.2017,56.2478,56.1925,56.2294,12337.0
2018-08-23 13:45:00,61.09,61.09,60.96,60.99,29194.0,56.2386,56.2386,56.1189,56.1465,29194.0
2018-08-23 13:50:00,60.99,61.01,60.97,60.99,13635.0,56.1465,56.1649,56.1281,56.1465,13635.0
2018-08-23 13:55:00,60.99,61.03,60.99,61.01,12892.0,56.1465,56.1833,56.1465,56.1649,12892.0
2018-08-23 14:00:00,61.02,61.11,61.01,61.11,16495.0,56.1741,56.257,56.1649,56.257,16495.0
2018-08-23 14:05:00,61.11,61.14,61.1,61.12,20777.0,56.257,56.2846,56.2478,56.2662,20777.0
2018-08-23 14:10:00,61.12,61.13,61.09,61.11,15660.0,56.2662,56.2754,56.2386,56.257,15660.0
2018-08-23 14:15:00,61.12,61.16,61.12,61.14,25159.0,56.2662,56.303,56.2662,56.2846,25159.0
2018-08-23 14:20:00,61.14,61.14,61.09,61.12,16318.0,56.2846,56.2846,56.2386,56.2662,16318.0
2018-08-23 14:25:00,61.13,61.14,61.06,61.08,16456.0,56.2754,56.2846,56.2109,56.2294,16456.0
2018-08-23 14:30:00,61.08,61.1,61.08,61.1,13153.0,56.2294,56.2478,56.2294,56.2478,13153.0
2018-08-23 14:35:00,61.11,61.11,61.04,61.09,16636.0,56.257,56.257,56.1925,56.2386,16636.0
2018-08-23 14:40:00,61.09,61.1,61.0,61.04,39926.0,56.2386,56.2478,56.1557,56.1925,39926.0
2018-08-23 14:45:00,61.04,61.05,61.0,61.0,19140.0,56.1925,56.2017,56.1557,56.1557,19140.0
2018-08-23 14:50:00,61.0,61.03,60.97,61.03,20010.0,56.1557,56.1833,56.1281,56.1833,20010.0
2018-08-23 14:55:00,61.04,61.07,61.02,61.03,18592.0,56.1925,56.2201,56.1741,56.1833,18592.0
2018-08-23 15:00:00,61.04,61.08,61.03,61.05,32770.0,56.1925,56.2294,56.1833,56.2017,32770.0
2018-08-23 15:05:00,61.05,61.09,61.01,61.09,24669.0,56.2017,56.2386,56.1649,56.2386,24669.0
2018-08-23 15:10:00,61.08,61.1,61.05,61.06,15298.0,56.2294,56.2478,56.2017,56.2109,15298.0
2018-08-23 15:15:00,61.06,61.08,61.05,61.07,16319.0,56.2109,56.2294,56.2017,56.2201,16319.0
2018-08-23 15:20:00,61.07,61.08,61.01,61.05,36600.0,56.2201,56.2294,56.1649,56.2017,36600.0
2018-08-23 15:25:00,61.05,61.11,61.03,61.1,17178.0,56.2017,56.257,56.1833,56.2478,17178.0
2018-08-23 15:30:00,61.1,61.11,61.06,61.06,28429.0,56.2478,56.257,56.2109,56.2109,28429.0
2018-08-23 15:35:00,61.07,61.07,61.02,61.05,32845.0,56.2201,56.2201,56.1741,56.2017,32845.0
2018-08-23 15:40:00,61.04,61.05,60.95,60.96,34607.0,56.1925,56.2017,56.1097,56.1189,34607.0
2018-08-23 15:45:00,60.96,60.99,60.93,60.96,79433.0,56.1189,56.1465,56.0913,56.1189,79433.0
2018-08-23 15:50:00,60.96,60.97,60.88,60.92,126400.0,56.1189,56.1281,56.0452,56.0821,126400.0
2018-08-23 15:55:00,60.93,61.01,60.92,61.01,217907.0,56.0913,56.1649,56.0821,56.1649,217907.0
2018-08-24 09:30:00,60.49,60.69,59.93,60.24,157761.0,55.6862,55.8703,55.1707,55.4561,157761.0
2018-08-24 09:35:00,60.21,60.35,60.07,60.15,97288.0,55.4284,55.5573,55.2996,55.3732,97288.0
2018-08-24 09:40:00,60.2,60.32,60.09,60.13,79846.0,55.4192,55.5297,55.318,55.3548,79846.0
2018-08-24 09:45:00,60.13,60.32,59.99,60.28,44560.0,55.3548,55.5297,55.2259,55.4929,44560.0
2018-08-24 09:50:00,60.27,60.49,60.26,60.48,48225.0,55.4837,55.6862,55.4745,55.677,48225.0
2018-08-24 09:55:00,60.48,60.6,60.44,60.49,69222.0,55.677,55.7875,55.6402,55.6862,69222.0
2018-08-24 10:00:00,60.49,60.62,60.47,60.52,36564.0,55.6862,55.8059,55.6678,55.7138,36564.0
2018-08-24 10:05:00,60.5,60.73,60.46,60.68,22909.0,55.6954,55.9071,55.6586,55.8611,22909.0
2018-08-24 10:10:00,60.68,60.7,60.58,60.64,66136.0,55.8611,55.8795,55.7691,55.8243,66136.0
2018-08-24 10:15:00,60.65,60.69,60.57,60.62,71019.0,55.8335,55.8703,55.7599,55.8059,71019.0
2018-08-24 10:20:00,60.61,60.61,60.45,60.47,22036.0,55.7967,55.7967,55.6494,55.6678,22036.0
2018-08-24 10:25:00,60.47,60.49,60.42,60.47,17973.0,55.6678,55.6862,55.6218,55.6678,17973.0
2018-08-24 10:30:00,60.48,60.52,60.46,60.52,11795.0,55.677,55.7138,55.6586,55.7138,11795.0
2018-08-24 10:35:00,60.54,60.68,60.54,60.68,21337.0,55.7322,55.8611,55.7322,55.8611,21337.0
2018-08-24 10:40:00,60.69,60.69,60.59,60.64,24209.0,55.8703,55.8703,55.7783,55.8243,24209.0
2018-08-24 10:45:00,60.64,60.74,60.62,60.71,10978.0,55.8243,55.9164,55.8059,55.8887,10978.0
2018-08-24 10:50:00,60.7,60.75,60.66,60.7,14571.0,55.8795,55.9256,55.8427,55.8795,14571.0
2018-08-24 10:55:00,60.71,60.77,60.71,60.73,21661.0,55.8887,55.944,55.8887,55.9071,21661.0
2018-08-24 11:00:00,60.73,60.77,60.66,60.69,20680.0,55.9071,55.944,55.8427,55.8703,20680.0
2018-08-24 11:05:00,60.7,60.77,60.68,60.77,10585.0,55.8795,55.944,55.8611,55.944,10585.0
2018-08-24 11:10:00,60.78,60.84,60.78,60.8,14581.0,55.9532,56.0084,55.9532,55.9716,14581.0
2018-08-24 11:15:00,60.81,60.82,60.77,60.8,11395.0,55.9808,55.99,55.944,55.9716,11395.0
2018-08-24 11:20:00,60.81,60.82,60.77,60.77,7607.0,55.9808,55.99,55.944,55.944,7607.0
2018-08-24 11:25:00,60.78,60.84,60.76,60.84,12664.0,55.9532,56.0084,55.9348,56.0084,12664.0
2018-08-24 11:30:00,60.84,60.9,60.8,60.83,47802.0,56.0084,56.0636,55.9716,55.9992,47802.0
2018-08-24 11:35:00,60.84,60.94,60.84,60.88,18677.0,56.0084,56.1005,56.0084,56.0452,18677.0
2018-08-24 11:40:00,60.88,60.9,60.83,60.86,14591.0,56.0452,56.0636,55.9992,56.0268,14591.0
2018-08-24 11:45:00,60.86,60.93,60.85,60.91,20753.0,56.0268,56.0913,56.0176,56.0729,20753.0
2018-08-24 11:50:00,60.91,60.98,60.91,60.96,12788.0,56.0729,56.1373,56.0729,56.1189,12788.0
2018-08-24 11:55:00,60.96,60.96,60.87,60.88,14178.0,56.1189,56.1189,56.036,56.0452,14178.0
2018-08-24 12:00:00,60.89,60.9,60.83,60.86,9153.0,56.0544,56.0636,55.9992,56.0268,9153.0
2018-08-24 12:05:00,60.87,60.88,60.84,60.87,17434.0,56.036,56.0452,56.0084,56.036,17434.0
2018-08-24 12:10:00,60.87,60.92,60.87,60.9,6482.0,56.036,56.0821,56.036,56.0636,6482.0
2018-08-24 12:15:00,60.91,60.91,60.86,60.87,4046.0,56.0729,56.0729,56.0268,56.036,4046.0
2018-08-24 12:20:00,60.87,60.9,60.86,60.89,12997.0,56.036,56.0636,56.0268,56.0544,12997.0
2018-08-24 12:25:00,60.89,60.94,60.88,60.94,9717.0,56.0544,56.1005,56.0452,56.1005,9717.0
2018-08-24 12:30:00,60.94,60.97,60.91,60.91,14066.0,56.1005,56.1281,56.0729,56.0729,14066.0
2018-08-24 12:35:00,60.91,60.91,60.86,60.88,11157.0,56.0729,56.0729,56.0268,56.0452,11157.0
2018-08-24 12:40:00,60.89,60.89,60.87,60.89,5941.0,56.0544,56.0544,56.036,56.0544,5941.0
2018-08-24 12:45:00,60.9,60.9,60.88,60.89,8072.0,56.0636,56.0636,56.0452,56.0544,8072.0
2018-08-24 12:50:00,60.88,60.96,60.87,60.93,18344.0,56.0452,56.1189,56.036,56.0913,18344.0
2018-08-24 12:55:00,60.95,61.0,60.94,60.98,21693.0,56.1097,56.1557,56.1005,56.1373,21693.0
2018-08-24 13:00:00,60.99,61.0,60.95,60.96,22150.0,56.1465,56.1557,56.1097,56.1189,22150.0
2018-08-24 13:05:00,60.96,60.96,60.84,60.84,10156.0,56.1189,56.1189,56.0084,56.0084,10156.0
2018-08-24 13:10:00,60.85,60.87,60.81,60.86,14170.0,56.0176,56.036,55.9808,56.0268,14170.0
2018-08-24 13:15:00,60.85,60.93,60.85,60.91,14293.0,56.0176,56.0913,56.0176,56.0729,14293.0
2018-08-24 13:20:00,60.91,60.93,60.9,60.9,10710.0,56.0729,56.0913,56.0636,56.0636,10710.0
2018-08-24 13:25:00,60.91,60.95,60.9,60.92,6787.0,56.0729,56.1097,56.0636,56.0821,6787.0
2018-08-24 13:30:00,60.92,60.92,60.84,60.88,10851.0,56.0821,56.0821,56.0084,56.0452,10851.0
2018-08-24 13:35:00,60.87,60.93,60.87,60.9,14389.0,56.036,56.0913,56.036,56.0636,14389.0
2018-08-24 13:40:00,60.89,60.91,60.83,60.89,20221.0,56.0544,56.0729,55.9992,56.0544,20221.0
2018-08-24 13:45:00,60.89,60.91,60.86,60.87,7054.0,56.0544,56.0729,56.0268,56.036,7054.0
2018-08-24 13:50:00,60.85,60.89,60.84,60.87,22433.0,56.0176,56.0544,56.0084,56.036,22433.0
2018-08-24 13:55:00,60.87,60.94,60.87,60.92,14544.0,56.036,56.1005,56.036,56.0821,14544.0
2018-08-24 14:00:00,60.91,60.92,60.87,60.88,8349.0,56.0729,56.0821,56.036,56.0452,8349.0
2018-08-24 14:05:00,60.89,60.89,60.85,60.85,6458.0,56.0544,56.0544,56.0176,56.0176,6458.0
2018-08-24 14:10:00,60.85,60.92,60.83,60.92,14281.0,56.0176,56.0821,55.9992,56.0821,14281.0
2018-08-24 14:15:00,60.92,60.94,60.86,60.87,8015.0,56.0821,56.1005,56.0268,56.036,8015.0
2018-08-24 14:20:00,60.87,60.93,60.87,60.93,13453.0,56.036,56.0913,56.036,56.0913,13453.0
2018-08-24 14:25:00,60.93,60.98,60.92,60.96,8252.0,56.0913,56.1373,56.0821,56.1189,8252.0
2018-08-24 14:30:00,60.96,60.98,60.91,60.91,10469.0,56.1189,56.1373,56.0729,56.0729,10469.0
2018-08-24 14:35:00,60.91,60.94,60.9,60.93,9160.0,56.0729,56.1005,56.0636,56.0913,9160.0
2018-08-24 14:40:00,60.92,60.97,60.92,60.96,8945.0,56.0821,56.1281,56.0821,56.1189,8945.0
2018-08-24 14:45:00,60.96,60.99,60.95,60.99,8568.0,56.1189,56.1465,56.1097,56.1465,8568.0
2018-08-24 14:50:00,60.98,60.99,60.95,60.95,9400.0,56.1373,56.1465,56.1097,56.1097,9400.0
2018-08-24 14:55:00,60.94,60.95,60.85,60.86,17176.0,56.1005,56.1097,56.0176,56.0268,17176.0
2018-08-24 15:00:00,60.87,60.88,60.84,60.87,16453.0,56.036,56.0452,56.0084,56.036,16453.0
2018-08-24 15:05:00,60.87,60.87,60.84,60.86,12424.0,56.036,56.036,56.0084,56.0268,12424.0
2018-08-24 15:10:00,60.86,60.9,60.85,60.9,22404.0,56.0268,56.0636,56.0176,56.0636,22404.0
2018-08-24 15:15:00,60.9,60.93,60.89,60.91,18936.0,56.0636,56.0913,56.0544,56.0729,18936.0
2018-08-24 15:20:00,60.92,60.92,60.87,60.88,11479.0,56.0821,56.0821,56.036,56.0452,11479.0
2018-08-24 15:25:00,60.88,60.89,60.86,60.89,14200.0,56.0452,56.0544,56.0268,56.0544,14200.0
2018-08-24 15:30:00,60.89,60.91,60.84,60.91,32750.0,56.0544,56.0729,56.0084,56.0729,32750.0
2018-08-24 15:35:00,60.92,60.94,60.9,60.94,28025.0,56.0821,56.1005,56.0636,56.1005,28025.0
2018-08-24 15:40:00,60.94,60.98,60.93,60.96,36251.0,56.1005,56.1373,56.0913,56.1189,36251.0
2018-08-24 15:45:00,60.95,61.04,60.94,60.98,95602.0,56.1097,56.1925,56.1005,56.1373,95602.0
2018-08-24 15:50:00,60.98,61.04,60.95,61.04,102183.0,56.1373,56.1925,56.1097,56.1925,102183.0
2018-08-24 15:55:00,61.04,61.07,60.96,60.99,214323.0,56.1925,56.2201,56.1189,56.1465,214323.0
2018-08-27 09:30:00,61.16,61.27,61.03,61.1,66710.0,56.303,56.4043,56.1833,56.2478,66710.0
2018-08-27 09:35:00,61.15,61.35,61.15,61.31,24902.0,56.2938,56.4779,56.2938,56.4411,24902.0
2018-08-27 09:40:00,61.29,61.3,61.04,61.04,36265.0,56.4227,56.4319,56.1925,56.1925,36265.0
2018-08-27 09:45:00,61.05,61.28,61.05,61.23,17215.0,56.2017,56.4135,56.2017,56.3674,17215.0
2018-08-27 09:50:00,61.22,61.38,61.17,61.38,27637.0,56.3582,56.5055,56.3122,56.5055,27637.0
2018-08-27 09:55:00,61.37,61.37,61.22,61.23,26984.0,56.4963,56.4963,56.3582,56.3674,26984.0
2018-08-27 10:00:00,61.22,61.27,61.18,61.26,17610.0,56.3582,56.4043,56.3214,56.3951,17610.0
2018-08-27 10:05:00,61.25,61.36,61.21,61.34,21601.0,56.3859,56.4871,56.349,56.4687,21601.0
2018-08-27 10:10:00,61.33,61.33,61.13,61.2,38102.0,56.4595,56.4595,56.2754,56.3398,38102.0
2018-08-27 10:15:00,61.2,61.26,61.11,61.17,15398.0,56.3398,56.3951,56.257,56.3122,15398.0
2018-08-27 10:20:00,61.18,61.28,61.18,61.28,24323.0,56.3214,56.4135,56.3214,56.4135,24323.0
2018-08-27 10:25:00,61.28,61.3,61.14,61.15,24192.0,56.4135,56.4319,56.2846,56.2938,24192.0
2018-08-27 10:30:00,61.16,61.16,61.01,61.04,48846.0,56.303,56.303,56.1649,56.1925,48846.0
2018-08-27 10:35:00,61.05,61.07,61.0,61.06,16553.0,56.2017,56.2201,56.1557,56.2109,16553.0
2018-08-27 10:40:00,61.06,61.08,61.02,61.06,17109.0,56.2109,56.2294,56.1741,56.2109,17109.0
2018-08-27 10:45:00,61.06,61.08,60.99,61.01,46210.0,56.2109,56.2294,56.1465,56.1649,46210.0
2018-08-27 10:50:00,61.02,61.1,61.02,61.08,20108.0,56.1741,56.2478,56.1741,56.2294,20108.0
2018-08-27 10:55:00,61.08,61.08,61.01,61.05,15664.0,56.2294,56.2294,56.1649,56.2017,15664.0
2018-08-27 11:00:00,61.06,61.07,61.0,61.0,36999.0,56.2109,56.2201,56.1557,56.1557,36999.0
2018-08-27 11:05:00,61.0,61.0,60.91,60.93,18909.0,56.1557,56.1557,56.0729,56.0913,18909.0
2018-08-27 11:10:00,60.93,60.98,60.89,60.95,27618.0,56.0913,56.1373,56.0544,56.1097,27618.0
2018-08-27 11:15:00,60.95,60.96,60.85,60.86,27286.0,56.1097,56.1189,56.0176,56.0268,27286.0
2018-08-27 11:20:00,60.87,60.98,60.87,60.95,29875.0,56.036,56.1373,56.036,56.1097,29875.0
2018-08-27 11:25:00,60.95,61.0,60.9,60.98,17872.0,56.1097,56.1557,56.0636,56.1373,17872.0
2018-08-27 11:30:00,60.97,61.05,60.97,61.04,19631.0,56.1281,56.2017,56.1281,56.1925,19631.0
2018-08-27 11:35:00,61.05,61.07,61.01,61.01,18515.0,56.2017,56.2201,56.1649,56.1649,18515.0
2018-08-27 11:40:00,61.0,61.02,60.91,60.93,35045.0,56.1557,56.1741,56.0729,56.0913,35045.0
2018-08-27 11:45:00,60.94,60.94,60.86,60.88,22556.0,56.1005,56.1005,56.0268,56.0452,22556.0
2018-08-27 11:50:00,60.88,60.93,60.84,60.87,24189.0,56.0452,56.0913,56.0084,56.036,24189.0
2018-08-27 11:55:00,60.87,60.98,60.86,60.97,18487.0,56.036,56.1373,56.0268,56.1281,18487.0
2018-08-27 12:00:00,60.99,61.0,60.84,60.85,54846.0,56.1465,56.1557,56.0084,56.0176,54846.0
2018-08-27 12:05:00,60.85,60.88,60.82,60.87,13640.0,56.0176,56.0452,55.99,56.036,13640.0
2018-08-27 12:10:00,60.86,60.86,60.77,60.8,16730.0,56.0268,56.0268,55.944,55.9716,16730.0
2018-08-27 12:15:00,60.81,60.83,60.74,60.75,15007.0,55.9808,55.9992,55.9164,55.9256,15007.0
2018-08-27 12:20:00,60.75,60.81,60.75,60.81,19785.0,55.9256,55.9808,55.9256,55.9808,19785.0
2018-08-27 12:25:00,60.81,60.84,60.76,60.76,10161.0,55.9808,56.0084,55.9348,55.9348,10161.0
2018-08-27 12:30:00,60.76,60.8,60.76,60.78,9488.0,55.9348,55.9716,55.9348,55.9532,9488.0
2018-08-27 12:35:00,60.77,60.78,60.75,60.75,8280.0,55.944,55.9532,55.9256,55.9256,8280.0
2018-08-27 12:40:00,60.76,60.76,60.72,60.75,9443.0,55.9348,55.9348,55.8979,55.9256,9443.0
2018-08-27 12:45:00,60.75,60.75,60.7,60.74,14345.0,55.9256,55.9256,55.8795,55.9164,14345.0
2018-08-27 12:50:00,60.74,60.84,60.74,60.81,10010.0,55.9164,56.0084,55.9164,55.9808,10010.0
2018-08-27 12:55:00,60.82,60.89,60.81,60.87,11957.0,55.99,56.0544,55.9808,56.036,11957.0
2018-08-27 13:00:00,60.88,60.88,60.79,60.79,52098.0,56.0452,56.0452,55.9624,55.9624,52098.0
2018-08-27 13:05:00,60.8,60.8,60.73,60.77,36243.0,55.9716,55.9716,55.9071,55.944,36243.0
2018-08-27 13:10:00,60.76,60.79,60.76,60.78,14227.0,55.9348,55.9624,55.9348,55.9532,14227.0
2018-08-27 13:15:00,60.78,60.84,60.78,60.84,11822.0,55.9532,56.0084,55.9532,56.0084,11822.0
2018-08-27 13:20:00,60.84,60.9,60.83,60.9,13631.0,56.0084,56.0636,55.9992,56.0636,13631.0
2018-08-27 13:25:00,60.9,60.95,60.89,60.9,21506.0,56.0636,56.1097,56.0544,56.0636,21506.0
2018-08-27 13:30:00,60.89,60.92,60.88,60.92,7620.0,56.0544,56.0821,56.0452,56.0821,7620.0
2018-08-27 13:35:00,60.92,60.95,60.9,60.94,19657.0,56.0821,56.1097,56.0636,56.1005,19657.0
2018-08-27 13:40:00,60.95,60.95,60.85,60.87,14603.0,56.1097,56.1097,56.0176,56.036,14603.0
2018-08-27 13:45:00,60.86,60.86,60.79,60.8,11552.0,56.0268,56.0268,55.9624,55.9716,11552.0
2018-08-27 13:50:00,60.8,60.81,60.77,60.79,10325.0,55.9716,55.9808,55.944,55.9624,10325.0
2018-08-27 13:55:00,60.79,60.82,60.76,60.79,6973.0,55.9624,55.99,55.9348,55.9624,6973.0
2018-08-27 14:00:00,60.79,60.86,60.79,60.86,9054.0,55.9624,56.0268,55.9624,56.0268,9054.0
2018-08-27 14:05:00,60.85,60.85,60.8,60.82,6819.0,56.0176,56.0176,55.9716,55.99,6819.0
2018-08-27 14:10:00,60.82,60.83,60.81,60.81,7344.0,55.99,55.9992,55.9808,55.9808,7344.0
2018-08-27 14:15:00,60.82,60.9,60.81,60.86,14362.0,55.99,56.0636,55.9808,56.0268,14362.0
2018-08-27 14:20:00,60.87,60.88,60.81,60.84,13088.0,56.036,56.0452,55.9808,56.0084,13088.0
2018-08-27 14:25:00,60.84,60.89,60.81,60.89,10885.0,56.0084,56.0544,55.9808,56.0544,10885.0
2018-08-27 14:30:00,60.89,60.91,60.82,60.83,14717.0,56.0544,56.0729,55.99,55.9992,14717.0
2018-08-27 14:35:00,60.82,60.86,60.81,60.85,8929.0,55.99,56.0268,55.9808,56.0176,8929.0
2018-08-27 14:40:00,60.85,60.89,60.84,60.86,7278.0,56.0176,56.0544,56.0084,56.0268,7278.0
2018-08-27 14:45:00,60.85,60.86,60.8,60.85,8083.0,56.0176,56.0268,55.9716,56.0176,8083.0
2018-08-27 14:50:00,60.85,60.86,60.81,60.81,8653.0,56.0176,56.0268,55.9808,55.9808,8653.0
2018-08-27 14:55:00,60.8,60.82,60.8,60.8,9945.0,55.9716,55.99,55.9716,55.9716,9945.0
2018-08-27 15:00:00,60.8,60.81,60.77,60.78,12789.0,55.9716,55.9808,55.944,55.9532,12789.0
2018-08-27 15:05:00,60.78,60.8,60.75,60.77,19737.0,55.9532,55.9716,55.9256,55.944,19737.0
2018-08-27 15:10:00,60.78,60.83,60.78,60.82,9494.0,55.9532,55.9992,55.9532,55.99,9494.0
2018-08-27 15:15:00,60.81,60.82,60.77,60.79,12688.0,55.9808,55.99,55.944,55.9624,12688.0
2018-08-27 15:20:00,60.78,60.82,60.77,60.8,18041.0,55.9532,55.99,55.944,55.9716,18041.0
2018-08-27 15:25:00,60.8,60.83,60.79,60.8,16273.0,55.9716,55.9992,55.9624,55.9716,16273.0
2018-08-27 15:30:00,60.8,60.82,60.77,60.8,34046.0,55.9716,55.99,55.944,55.9716,34046.0
2018-08-27 15:35:00,60.79,60.84,60.79,60.82,32936.0,55.9624,56.0084,55.9624,55.99,32936.0
2018-08-27 15:40:00,60.82,60.87,60.81,60.86,33773.0,55.99,56.036,55.9808,56.0268,33773.0
2018-08-27 15:45:00,60.85,60.88,60.81,60.85,55585.0,56.0176,56.0452,55.9808,56.0176,55585.0
2018-08-27 15:50:00,60.85,60.86,60.82,60.82,31516.0,56.0176,56.0268,55.99,55.99,31516.0
2018-08-27 15:55:00,60.83,60.93,60.82,60.91,152236.0,55.9992,56.0913,55.99,56.0729,152236.0
2018-08-28 09:30:00,61.03,61.26,60.87,61.14,73632.0,56.1833,56.3951,56.036,56.2846,73632.0
2018-08-28 09:35:00,61.15,61.26,61.04,61.1,72288.0,56.2938,56.3951,56.1925,56.2478,72288.0
2018-08-28 09:40:00,61.1,61.1,60.8,60.8,59889.0,56.2478,56.2478,55.9716,55.9716,59889.0
2018-08-28 09:45:00,60.82,61.09,60.82,61.0,18800.0,55.99,56.2386,55.99,56.1557,18800.0
2018-08-28 09:50:00,61.0,61.02,60.88,60.91,33171.0,56.1557,56.1741,56.0452,56.0729,33171.0
2018-08-28 09:55:00,60.91,60.94,60.82,60.86,24755.0,56.0729,56.1005,55.99,56.0268,24755.0
2018-08-28 10:00:00,60.85,61.01,60.83,61.0,30423.0,56.0176,56.1649,55.9992,56.1557,30423.0
2018-08-28 10:05:00,60.99,61.11,60.98,61.06,42617.0,56.1465,56.257,56.1373,56.2109,42617.0
2018-08-28 10:10:00,61.06,61.08,60.97,61.01,32907.0,56.2109,56.2294,56.1281,56.1649,32907.0
2018-08-28 10:15:00,61.04,61.06,60.97,61.01,23988.0,56.1925,56.2109,56.1281,56.1649,23988.0
2018-08-28 10:20:00,61.03,61.12,61.01,61.03,36733.0,56.1833,56.2662,56.1649,56.1833,36733.0
2018-08-28 10:25:00,61.02,61.04,60.97,60.97,36984.0,56.1741,56.1925,56.1281,56.1281,36984.0
2018-08-28 10:30:00,60.97,61.06,60.96,60.98,31650.0,56.1281,56.2109,56.1189,56.1373,31650.0
2018-08-28 10:35:00,60.99,61.0,60.93,60.95,52005.0,56.1465,56.1557,56.0913,56.1097,52005.0
2018-08-28 10:40:00,60.95,60.98,60.9,60.9,27783.0,56.1097,56.1373,56.0636,56.0636,27783.0
2018-08-28 10:45:00,60.91,60.95,60.88,60.93,33590.0,56.0729,56.1097,56.0452,56.0913,33590.0
2018-08-28 10:50:00,60.93,60.95,60.9,60.95,50899.0,56.0913,56.1097,56.0636,56.1097,50899.0
2018-08-28 10:55:00,60.94,61.08,60.93,61.06,87821.0,56.1005,56.2294,56.0913,56.2109,87821.0
2018-08-28 11:00:00,61.06,61.12,61.04,61.08,40405.0,56.2109,56.2662,56.1925,56.2294,40405.0
2018-08-28 11:05:00,61.07,61.07,60.95,61.03,43712.0,56.2201,56.2201,56.1097,56.1833,43712.0
2018-08-28 11:10:00,61.03,61.07,60.96,60.97,27805.0,56.1833,56.2201,56.1189,56.1281,27805.0
2018-08-28 11:15:00,60.98,61.02,60.96,60.96,32317.0,56.1373,56.1741,56.1189,56.1189,32317.0
2018-08-28 11:20:00,60.97,61.0,60.95,61.0,24264.0,56.1281,56.1557,56.1097,56.1557,24264.0
2018-08-28 11:25:00,61.0,61.15,60.98,61.14,43949.0,56.1557,56.2938,56.1373,56.2846,43949.0
2018-08-28 11:30:00,61.15,61.17,61.04,61.07,32399.0,56.2938,56.3122,56.1925,56.2201,32399.0
2018-08-28 11:35:00,61.08,61.09,61.01,61.02,27404.0,56.2294,56.2386,56.1649,56.1741,27404.0
2018-08-28 11:40:00,61.03,61.06,61.0,61.01,28819.0,56.1833,56.2109,56.1557,56.1649,28819.0
2018-08-28 11:45:00,61.01,61.03,60.97,61.01,26459.0,56.1649,56.1833,56.1281,56.1649,26459.0
2018-08-28 11:50:00,61.01,61.01,60.94,60.99,18355.0,56.1649,56.1649,56.1005,56.1465,18355.0
2018-08-28 11:55:00,61.01,61.01,60.87,60.87,31364.0,56.1649,56.1649,56.036,56.036,31364.0
2018-08-28 12:00:00,60.85,60.91,60.85,60.89,37010.0,56.0176,56.0729,56.0176,56.0544,37010.0
2018-08-28 12:05:00,60.89,60.93,60.88,60.89,43860.0,56.0544,56.0913,56.0452,56.0544,43860.0
2018-08-28 12:10:00,60.9,61.05,60.88,61.04,39211.0,56.0636,56.2017,56.0452,56.1925,39211.0
2018-08-28 12:15:00,61.04,61.09,61.01,61.07,20744.0,56.1925,56.2386,56.1649,56.2201,20744.0
2018-08-28 12:20:00,61.08,61.12,61.04,61.11,20706.0,56.2294,56.2662,56.1925,56.257,20706.0
2018-08-28 12:25:00,61.11,61.15,61.08,61.14,16253.0,56.257,56.2938,56.2294,56.2846,16253.0
2018-08-28 12:30:00,61.14,61.14,61.06,61.08,16414.0,56.2846,56.2846,56.2109,56.2294,16414.0
2018-08-28 12:35:00,61.08,61.1,61.05,61.08,12409.0,56.2294,56.2478,56.2017,56.2294,12409.0
2018-08-28 12:40:00,61.09,61.1,61.07,61.09,18377.0,56.2386,56.2478,56.2201,56.2386,18377.0
2018-08-28 12:45:00,61.09,61.13,61.06,61.12,29136.0,56.2386,56.2754,56.2109,56.2662,29136.0
2018-08-28 12:50:00,61.12,61.12,61.08,61.12,12270.0,56.2662,56.2662,56.2294,56.2662,12270.0
2018-08-28 12:55:00,61.12,61.17,61.11,61.16,20321.0,56.2662,56.3122,56.257,56.303,20321.0
2018-08-28 13:00:00,61.15,61.32,61.14,61.32,63296.0,56.2938,56.4503,56.2846,56.4503,63296.0
2018-08-28 13:05:00,61.32,61.37,61.3,61.35,35859.0,56.4503,56.4963,56.4319,56.4779,35859.0
2018-08-28 13:10:00,61.34,61.36,61.3,61.31,22261.0,56.4687,56.4871,56.4319,56.4411,22261.0
2018-08-28 13:15:00,61.3,61.33,61.26,61.32,18854.0,56.4319,56.4595,56.3951,56.4503,18854.0
2018-08-28 13:20:00,61.32,61.34,61.27,61.28,17692.0,56.4503,56.4687,56.4043,56.4135,17692.0
2018-08-28 13:25:00,61.28,61.29,61.21,61.25,34357.0,56.4135,56.4227,56.349,56.3859,34357.0
2018-08-28 13:30:00,61.25,61.26,61.2,61.2,26635.0,56.3859,56.3951,56.3398,56.3398,26635.0
2018-08-28 13:35:00,61.22,61.3,61.22,61.29,29454.0,56.3582,56.4319,56.3582,56.4227,29454.0
2018-08-28 13:40:00,61.29,61.42,61.29,61.35,19377.0,56.4227,56.5424,56.4227,56.4779,19377.0
2018-08-28 13:45:00,61.35,61.38,61.32,61.32,13760.0,56.4779,56.5055,56.4503,56.4503,13760.0
2018-08-28 13:50:00,61.33,61.35,61.29,61.35,15826.0,56.4595,56.4779,56.4227,56.4779,15826.0
2018-08-28 13:55:00,61.36,61.36,61.33,61.34,14095.0,56.4871,56.4871,56.4595,56.4687,14095.0
2018-08-28 14:00:00,61.34,61.42,61.34,61.41,25044.0,56.4687,56.5424,56.4687,56.5331,25044.0
2018-08-28 14:05:00,61.41,61.41,61.38,61.4,10522.0,56.5331,56.5331,56.5055,56.5239,10522.0
2018-08-28 14:10:00,61.39,61.41,61.39,61.41,16682.0,56.5147,56.5331,56.5147,56.5331,16682.0
2018-08-28 14:15:00,61.4,61.48,61.39,61.46,21639.0,56.5239,56.5976,56.5147,56.5792,21639.0
2018-08-28 14:20:00,61.45,61.47,61.44,61.45,32454.0,56.57,56.5884,56.5608,56.57,32454.0
2018-08-28 14:25:00,61.46,61.48,61.45,61.45,27868.0,56.5792,56.5976,56.57,56.57,27868.0
2018-08-28 14:30:00,61.44,61.46,61.43,61.45,37810.0,56.5608,56.5792,56.5516,56.57,37810.0
2018-08-28 14:35:00,61.46,61.48,61.42,61.43,26148.0,56.5792,56.5976,56.5424,56.5516,26148.0
2018-08-28 14:40:00,61.43,61.44,61.39,61.42,47505.0,56.5516,56.5608,56.5147,56.5424,47505.0
2018-08-28 14:45:00,61.43,61.48,61.42,61.43,27195.0,56.5516,56.5976,56.5424,56.5516,27195.0
2018-08-28 14:50:00,61.43,61.44,61.41,61.41,21366.0,56.5516,56.5608,56.5331,56.5331,21366.0
2018-08-28 14:55:00,61.4,61.42,61.38,61.4,30183.0,56.5239,56.5424,56.5055,56.5239,30183.0
2018-08-28 15:00:00,61.4,61.41,61.35,61.37,28515.0,56.5239,56.5331,56.4779,56.4963,28515.0
2018-08-28 15:05:00,61.37,61.45,61.36,61.44,27545.0,56.4963,56.57,56.4871,56.5608,27545.0
2018-08-28 15:10:00,61.44,61.49,61.44,61.49,42151.0,56.5608,56.6068,56.5608,56.6068,42151.0
2018-08-28 15:15:00,61.49,61.51,61.47,61.48,55571.0,56.6068,56.6252,56.5884,56.5976,55571.0
2018-08-28 15:20:00,61.48,61.49,61.43,61.45,57035.0,56.5976,56.6068,56.5516,56.57,57035.0
2018-08-28 15:25:00,61.45,61.51,61.44,61.5,37060.0,56.57,56.6252,56.5608,56.616,37060.0
2018-08-28 15:30:00,61.49,61.53,61.49,61.51,41316.0,56.6068,56.6436,56.6068,56.6252,41316.0
2018-08-28 15:35:00,61.51,61.52,61.47,61.51,94356.0,56.6252,56.6344,56.5884,56.6252,94356.0
2018-08-28 15:40:00,61.51,61.53,61.47,61.47,219681.0,56.6252,56.6436,56.5884,56.5884,219681.0
2018-08-28 15:45:00,61.47,61.47,61.32,61.36,149440.0,56.5884,56.5884,56.4503,56.4871,149440.0
2018-08-28 15:50:00,61.35,61.35,61.28,61.32,167885.0,56.4779,56.4779,56.4135,56.4503,167885.0
2018-08-28 15:55:00,61.33,61.39,61.28,61.33,340977.0,56.4595,56.5147,56.4135,56.4595,340977.0
2018-08-29 09:30:00,61.33,61.35,60.83,60.88,148609.0,56.4595,56.4779,55.9992,56.0452,148609.0
2018-08-29 09:35:00,60.89,61.11,60.88,61.07,40188.0,56.0544,56.257,56.0452,56.2201,40188.0
2018-08-29 09:40:00,61.08,61.27,61.08,61.27,27092.0,56.2294,56.4043,56.2294,56.4043,27092.0
2018-08-29 09:45:00,61.29,61.37,61.23,61.33,26861.0,56.4227,56.4963,56.3674,56.4595,26861.0
2018-08-29 09:50:00,61.32,61.5,61.29,61.43,105556.0,56.4503,56.616,56.4227,56.5516,105556.0
2018-08-29 09:55:00,61.43,61.44,61.16,61.17,45764.0,56.5516,56.5608,56.303,56.3122,45764.0
2018-08-29 10:00:00,61.16,61.23,61.1,61.23,137317.0,56.303,56.3674,56.2478,56.3674,137317.0
2018-08-29 10:05:00,61.22,61.3,61.12,61.3,39197.0,56.3582,56.4319,56.2662,56.4319,39197.0
2018-08-29 10:10:00,61.3,61.41,61.3,61.41,35254.0,56.4319,56.5331,56.4319,56.5331,35254.0
2018-08-29 10:15:00,61.41,61.52,61.36,61.42,41054.0,56.5331,56.6344,56.4871,56.5424,41054.0
2018-08-29 10:20:00,61.41,61.45,61.35,61.38,32385.0,56.5331,56.57,56.4779,56.5055,32385.0
2018-08-29 10:25:00,61.38,61.39,61.3,61.32,22316.0,56.5055,56.5147,56.4319,56.4503,22316.0
2018-08-29 10:30:00,61.32,61.32,61.08,61.08,131827.0,56.4503,56.4503,56.2294,56.2294,131827.0
2018-08-29 10:35:00,61.1,61.23,61.09,61.21,30303.0,56.2478,56.3674,56.2386,56.349,30303.0
2018-08-29 10:40:00,61.22,61.29,61.17,61.18,34707.0,56.3582,56.4227,56.3122,56.3214,34707.0
2018-08-29 10:45:00,61.17,61.23,61.16,61.21,35517.0,56.3122,56.3674,56.303,56.349,35517.0
2018-08-29 10:50:00,61.2,61.29,61.17,61.25,25620.0,56.3398,56.4227,56.3122,56.3859,25620.0
2018-08-29 10:55:00,61.25,61.25,61.16,61.22,22854.0,56.3859,56.3859,56.303,56.3582,22854.0
2018-08-29 11:00:00,61.22,61.32,61.19,61.3,35781.0,56.3582,56.4503,56.3306,56.4319,35781.0
2018-08-29 11:05:00,61.29,61.35,61.27,61.32,20033.0,56.4227,56.4779,56.4043,56.4503,20033.0
2018-08-29 11:10:00,61.31,61.35,61.25,61.28,27558.0,56.4411,56.4779,56.3859,56.4135,27558.0
2018-08-29 11:15:00,61.27,61.35,61.27,61.33,22188.0,56.4043,56.4779,56.4043,56.4595,22188.0
2018-08-29 11:20:00,61.33,61.44,61.32,61.44,141786.0,56.4595,56.5608,56.4503,56.5608,141786.0
2018-08-29 11:25:00,61.45,61.53,61.45,61.51,32802.0,56.57,56.6436,56.57,56.6252,32802.0
2018-08-29 11:30:00,61.51,61.56,61.5,61.51,19179.0,56.6252,56.6712,56.616,56.6252,19179.0
2018-08-29 11:35:00,61.5,61.56,61.47,61.48,85603.0,56.616,56.6712,56.5884,56.5976,85603.0
2018-08-29 11:40:00,61.49,61.49,61.39,61.41,36093.0,56.6068,56.6068,56.5147,56.5331,36093.0
2018-08-29 11:45:00,61.41,61.41,61.35,61.4,20978.0,56.5331,56.5331,56.4779,56.5239,20978.0
2018-08-29 11:50:00,61.4,61.45,61.4,61.43,20546.0,56.5239,56.57,56.5239,56.5516,20546.0
2018-08-29 11:55:00,61.42,61.48,61.39,61.48,15556.0,56.5424,56.5976,56.5147,56.5976,15556.0
2018-08-29 12:00:00,61.49,61.52,61.47,61.47,18587.0,56.6068,56.6344,56.5884,56.5884,18587.0
2018-08-29 12:05:00,61.47,61.51,61.46,61.48,53605.0,56.5884,56.6252,56.5792,56.5976,53605.0
2018-08-29 12:10:00,61.48,61.53,61.42,61.5,25055.0,56.5976,56.6436,56.5424,56.616,25055.0
2018-08-29 12:15:00,61.49,61.54,61.48,61.54,14129.0,56.6068,56.6528,56.5976,56.6528,14129.0
2018-08-29 12:20:00,61.55,61.56,61.48,61.51,13375.0,56.662,56.6712,56.5976,56.6252,13375.0
2018-08-29 12:25:00,61.49,61.49,61.42,61.44,16299.0,56.6068,56.6068,56.5424,56.5608,16299.0
2018-08-29 12:30:00,61.43,61.45,61.4,61.41,18369.0,56.5516,56.57,56.5239,56.5331,18369.0
2018-08-29 12:35:00,61.4,61.45,61.4,61.45,6968.0,56.5239,56.57,56.5239,56.57,6968.0
2018-08-29 12:40:00,61.44,61.45,61.38,61.39,12201.0,56.5608,56.57,56.5055,56.5147,12201.0
2018-08-29 12:45:00,61.39,61.39,61.35,61.37,14934.0,56.5147,56.5147,56.4779,56.4963,14934.0
2018-08-29 12:50:00,61.38,61.43,61.38,61.4,15183.0,56.5055,56.5516,56.5055,56.5239,15183.0
2018-08-29 12:55:00,61.39,61.47,61.38,61.46,16492.0,56.5147,56.5884,56.5055,56.5792,16492.0
2018-08-29 13:00:00,61.45,61.46,61.41,61.45,8787.0,56.57,56.5792,56.5331,56.57,8787.0
2018-08-29 13:05:00,61.45,61.48,61.44,61.46,11841.0,56.57,56.5976,56.5608,56.5792,11841.0
2018-08-29 13:10:00,61.46,61.49,61.43,61.44,19770.0,56.5792,56.6068,56.5516,56.5608,19770.0
2018-08-29 13:15:00,61.42,61.43,61.4,61.41,11919.0,56.5424,56.5516,56.5239,56.5331,11919.0
2018-08-29 13:20:00,61.41,61.41,61.35,61.36,18439.0,56.5331,56.5331,56.4779,56.4871,18439.0
2018-08-29 13:25:00,61.36,61.4,61.36,61.37,9565.0,56.4871,56.5239,56.4871,56.4963,9565.0
2018-08-29 13:30:00,61.37,61.4,61.37,61.4,8311.0,56.4963,56.5239,56.4963,56.5239,8311.0
2018-08-29 13:35:00,61.39,61.42,61.37,61.42,9659.0,56.5147,56.5424,56.4963,56.5424,9659.0
2018-08-29 13:40:00,61.41,61.44,61.39,61.41,22196.0,56.5331,56.5608,56.5147,56.5331,22196.0
2018-08-29 13:45:00,61.4,61.41,61.36,61.37,14261.0,56.5239,56.5331,56.4871,56.4963,14261.0
2018-08-29 13:50:00,61.38,61.39,61.35,61.38,13323.0,56.5055,56.5147,56.4779,56.5055,13323.0
2018-08-29 13:55:00,61.38,61.39,61.36,61.38,11969.0,56.5055,56.5147,56.4871,56.5055,11969.0
2018-08-29 14:00:00,61.37,61.37,61.31,61.33,20700.0,56.4963,56.4963,56.4411,56.4595,20700.0
2018-08-29 14:05:00,61.33,61.37,61.32,61.37,8423.0,56.4595,56.4963,56.4503,56.4963,8423.0
2018-08-29 14:10:00,61.37,61.41,61.37,61.41,9638.0,56.4963,56.5331,56.4963,56.5331,9638.0
2018-08-29 14:15:00,61.4,61.44,61.39,61.43,12801.0,56.5239,56.5608,56.5147,56.5516,12801.0
2018-08-29 14:20:00,61.42,61.43,61.39,61.42,12455.0,56.5424,56.5516,56.5147,56.5424,12455.0
2018-08-29 14:25:00,61.42,61.43,61.4,61.41,12550.0,56.5424,56.5516,56.5239,56.5331,12550.0
2018-08-29 14:30:00,61.42,61.43,61.4,61.42,12975.0,56.5424,56.5516,56.5239,56.5424,12975.0
2018-08-29 14:35:00,61.42,61.48,61.41,61.48,16621.0,56.5424,56.5976,56.5331,56.5976,16621.0
2018-08-29 14:40:00,61.48,61.52,61.47,61.49,16280.0,56.5976,56.6344,56.5884,56.6068,16280.0
2018-08-29 14:45:00,61.49,61.49,61.42,61.43,14747.0,56.6068,56.6068,56.5424,56.5516,14747.0
2018-08-29 14:50:00,61.44,61.44,61.39,61.41,18056.0,56.5608,56.5608,56.5147,56.5331,18056.0
2018-08-29 14:55:00,61.41,61.42,61.36,61.36,14958.0,56.5331,56.5424,56.4871,56.4871,14958.0
2018-08-29 15:00:00,61.36,61.37,61.35,61.37,12201.0,56.4871,56.4963,56.4779,56.4963,12201.0
2018-08-29 15:05:00,61.37,61.37,61.32,61.36,21435.0,56.4963,56.4963,56.4503,56.4871,21435.0
2018-08-29 15:10:00,61.36,61.41,61.35,61.41,24371.0,56.4871,56.5331,56.4779,56.5331,24371.0
2018-08-29 15:15:00,61.41,61.42,61.39,61.4,15153.0,56.5331,56.5424,56.5147,56.5239,15153.0
2018-08-29 15:20:00,61.39,61.42,61.37,61.38,27697.0,56.5147,56.5424,56.4963,56.5055,27697.0
2018-08-29 15:25:00,61.38,61.41,61.36,61.37,31813.0,56.5055,56.5331,56.4871,56.4963,31813.0
2018-08-29 15:30:00,61.37,61.39,61.34,61.39,28997.0,56.4963,56.5147,56.4687,56.5147,28997.0
2018-08-29 15:35:00,61.39,61.43,61.36,61.38,42955.0,56.5147,56.5516,56.4871,56.5055,42955.0
2018-08-29 15:40:00,61.37,61.4,61.35,61.4,41681.0,56.4963,56.5239,56.4779,56.5239,41681.0
2018-08-29 15:45:00,61.4,61.42,61.35,61.37,66592.0,56.5239,56.5424,56.4779,56.4963,66592.0
2018-08-29 15:50:00,61.37,61.38,61.31,61.32,55936.0,56.4963,56.5055,56.4411,56.4503,55936.0
2018-08-29 15:55:00,61.31,61.32,61.2,61.22,171323.0,56.4411,56.4503,56.3398,56.3582,171323.0
2018-08-30 09:30:00,61.05,61.25,61.03,61.14,38278.0,56.2017,56.3859,56.1833,56.2846,38278.0
2018-08-30 09:35:00,61.15,61.19,61.0,61.02,34054.0,56.2938,56.3306,56.1557,56.1741,34054.0
2018-08-30 09:40:00,61.01,61.01,60.85,60.99,43514.0,56.1649,56.1649,56.0176,56.1465,43514.0
2018-08-30 09:45:00,60.99,61.11,60.99,61.06,30901.0,56.1465,56.257,56.1465,56.2109,30901.0
2018-08-30 09:50:00,61.04,61.16,61.02,61.12,34871.0,56.1925,56.303,56.1741,56.2662,34871.0
2018-08-30 09:55:00,61.11,61.13,61.06,61.12,22590.0,56.257,56.2754,56.2109,56.2662,22590.0
2018-08-30 10:00:00,61.12,61.22,61.11,61.2,31475.0,56.2662,56.3582,56.257,56.3398,31475.0
2018-08-30 10:05:00,61.2,61.24,61.19,61.19,20195.0,56.3398,56.3766,56.3306,56.3306,20195.0
2018-08-30 10:10:00,61.19,61.19,61.08,61.14,19173.0,56.3306,56.3306,56.2294,56.2846,19173.0
2018-08-30 10:15:00,61.15,61.19,61.13,61.17,33579.0,56.2938,56.3306,56.2754,56.3122,33579.0
2018-08-30 10:20:00,61.16,61.22,61.15,61.2,26949.0,56.303,56.3582,56.2938,56.3398,26949.0
2018-08-30 10:25:00,61.19,61.26,61.16,61.25,24661.0,56.3306,56.3951,56.303,56.3859,24661.0
2018-08-30 10:30:00,61.26,61.27,61.17,61.23,20651.0,56.3951,56.4043,56.3122,56.3674,20651.0
2018-08-30 10:35:00,61.22,61.24,61.19,61.22,12583.0,56.3582,56.3766,56.3306,56.3582,12583.0
2018-08-30 10:40:00,61.22,61.23,61.13,61.14,20287.0,56.3582,56.3674,56.2754,56.2846,20287.0
2018-08-30 10:45:00,61.13,61.18,61.12,61.15,20902.0,56.2754,56.3214,56.2662,56.2938,20902.0
2018-08-30 10:50:00,61.15,61.24,61.15,61.21,24633.0,56.2938,56.3766,56.2938,56.349,24633.0
2018-08-30 10:55:00,61.22,61.28,61.22,61.23,40451.0,56.3582,56.4135,56.3582,56.3674,40451.0
2018-08-30 11:00:00,61.23,61.29,61.22,61.23,29518.0,56.3674,56.4227,56.3582,56.3674,29518.0
2018-08-30 11:05:00,61.23,61.25,61.16,61.2,26145.0,56.3674,56.3859,56.303,56.3398,26145.0
2018-08-30 11:10:00,61.21,61.3,61.2,61.3,25199.0,56.349,56.4319,56.3398,56.4319,25199.0
2018-08-30 11:15:00,61.3,61.41,61.3,61.34,158074.0,56.4319,56.5331,56.4319,56.4687,158074.0
2018-08-30 11:20:00,61.34,61.34,61.18,61.19,20480.0,56.4687,56.4687,56.3214,56.3306,20480.0
2018-08-30 11:25:00,61.2,61.22,61.15,61.19,26030.0,56.3398,56.3582,56.2938,56.3306,26030.0
2018-08-30 11:30:00,61.18,61.19,61.08,61.08,69370.0,56.3214,56.3306,56.2294,56.2294,69370.0
2018-08-30 11:35:00,61.09,61.11,61.05,61.08,26650.0,56.2386,56.257,56.2017,56.2294,26650.0
2018-08-30 11:40:00,61.08,61.1,61.04,61.05,36856.0,56.2294,56.2478,56.1925,56.2017,36856.0
2018-08-30 11:45:00,61.05,61.1,61.01,61.03,33111.0,56.2017,56.2478,56.1649,56.1833,33111.0
2018-08-30 11:50:00,61.03,61.1,61.0,61.08,33818.0,56.1833,56.2478,56.1557,56.2294,33818.0
2018-08-30 11:55:00,61.09,61.09,60.99,60.99,21390.0,56.2386,56.2386,56.1465,56.1465,21390.0
2018-08-30 12:00:00,60.98,61.0,60.93,60.94,31507.0,56.1373,56.1557,56.0913,56.1005,31507.0
2018-08-30 12:05:00,60.94,60.99,60.91,60.92,67694.0,56.1005,56.1465,56.0729,56.0821,67694.0
2018-08-30 12:10:00,60.91,60.93,60.87,60.9,31477.0,56.0729,56.0913,56.036,56.0636,31477.0
2018-08-30 12:15:00,60.9,60.92,60.85,60.86,14531.0,56.0636,56.0821,56.0176,56.0268,14531.0
2018-08-30 12:20:00,60.86,60.89,60.84,60.87,18463.0,56.0268,56.0544,56.0084,56.036,18463.0
2018-08-30 12:25:00,60.87,60.9,60.85,60.85,21273.0,56.036,56.0636,56.0176,56.0176,21273.0
2018-08-30 12:30:00,60.86,60.86,60.83,60.84,16682.0,56.0268,56.0268,55.9992,56.0084,16682.0
2018-08-30 12:35:00,60.83,60.85,60.77,60.84,61151.0,55.9992,56.0176,55.944,56.0084,61151.0
2018-08-30 12:40:00,60.84,60.9,60.81,60.9,19820.0,56.0084,56.0636,55.9808,56.0636,19820.0
2018-08-30 12:45:00,60.91,60.91,60.85,60.89,13122.0,56.0729,56.0729,56.0176,56.0544,13122.0
2018-08-30 12:50:00,60.89,60.94,60.88,60.92,13489.0,56.0544,56.1005,56.0452,56.0821,13489.0
2018-08-30 12:55:00,60.92,60.94,60.89,60.9,11647.0,56.0821,56.1005,56.0544,56.0636,11647.0
2018-08-30 13:00:00,60.9,60.94,60.89,60.91,20363.0,56.0636,56.1005,56.0544,56.0729,20363.0
2018-08-30 13:05:00,60.9,60.96,60.9,60.95,14845.0,56.0636,56.1189,56.0636,56.1097,14845.0
2018-08-30 13:10:00,60.95,60.98,60.92,60.92,15377.0,56.1097,56.1373,56.0821,56.0821,15377.0
2018-08-30 13:15:00,60.92,60.96,60.92,60.94,14760.0,56.0821,56.1189,56.0821,56.1005,14760.0
2018-08-30 13:20:00,60.94,60.95,60.92,60.93,10390.0,56.1005,56.1097,56.0821,56.0913,10390.0
2018-08-30 13:25:00,60.92,60.92,60.87,60.87,10405.0,56.0821,56.0821,56.036,56.036,10405.0
2018-08-30 13:30:00,60.87,60.88,60.85,60.85,14772.0,56.036,56.0452,56.0176,56.0176,14772.0
2018-08-30 13:35:00,60.84,60.84,60.79,60.81,16498.0,56.0084,56.0084,55.9624,55.9808,16498.0
2018-08-30 13:40:00,60.81,60.83,60.78,60.83,20650.0,55.9808,55.9992,55.9532,55.9992,20650.0
2018-08-30 13:45:00,60.84,60.85,60.78,60.81,31042.0,56.0084,56.0176,55.9532,55.9808,31042.0
2018-08-30 13:50:00,60.81,60.82,60.77,60.78,10933.0,55.9808,55.99,55.944,55.9532,10933.0
2018-08-30 13:55:00,60.78,60.81,60.75,60.81,24522.0,55.9532,55.9808,55.9256,55.9808,24522.0
2018-08-30 14:00:00,60.82,60.87,60.8,60.87,13913.0,55.99,56.036,55.9716,56.036,13913.0
2018-08-30 14:05:00,60.86,60.86,60.75,60.75,16160.0,56.0268,56.0268,55.9256,55.9256,16160.0
2018-08-30 14:10:00,60.75,60.82,60.72,60.78,15077.0,55.9256,55.99,55.8979,55.9532,15077.0
2018-08-30 14:15:00,60.79,60.82,60.54,60.57,40226.0,55.9624,55.99,55.7322,55.7599,40226.0
2018-08-30 14:20:00,60.57,60.66,60.54,60.63,35569.0,55.7599,55.8427,55.7322,55.8151,35569.0
2018-08-30 14:25:00,60.63,60.73,60.62,60.72,21139.0,55.8151,55.9071,55.8059,55.8979,21139.0
2018-08-30 14:30:00,60.73,60.84,60.72,60.82,21321.0,55.9071,56.0084,55.8979,55.99,21321.0
2018-08-30 14:35:00,60.82,60.85,60.79,60.83,15081.0,55.99,56.0176,55.9624,55.9992,15081.0
2018-08-30 14:40:00,60.83,60.83,60.76,60.77,16067.0,55.9992,55.9992,55.9348,55.944,16067.0
2018-08-30 14:45:00,60.76,60.8,60.76,60.78,21687.0,55.9348,55.9716,55.9348,55.9532,21687.0
2018-08-30 14:50:00,60.78,60.83,60.76,60.83,16497.0,55.9532,55.9992,55.9348,55.9992,16497.0
2018-08-30 14:55:00,60.82,60.84,60.79,60.8,23738.0,55.99,56.0084,55.9624,55.9716,23738.0
2018-08-30 15:00:00,60.8,60.8,60.7,60.78,19988.0,55.9716,55.9716,55.8795,55.9532,19988.0
2018-08-30 15:05:00,60.78,60.78,60.71,60.74,24200.0,55.9532,55.9532,55.8887,55.9164,24200.0
2018-08-30 15:10:00,60.74,60.77,60.71,60.73,24201.0,55.9164,55.944,55.8887,55.9071,24201.0
2018-08-30 15:15:00,60.72,60.78,60.69,60.76,20716.0,55.8979,55.9532,55.8703,55.9348,20716.0
2018-08-30 15:20:00,60.77,60.77,60.72,60.76,35844.0,55.944,55.944,55.8979,55.9348,35844.0
2018-08-30 15:25:00,60.75,60.75,60.72,60.73,12738.0,55.9256,55.9256,55.8979,55.9071,12738.0
2018-08-30 15:30:00,60.73,60.74,60.68,60.69,29198.0,55.9071,55.9164,55.8611,55.8703,29198.0
2018-08-30 15:35:00,60.68,60.71,60.66,60.71,39800.0,55.8611,55.8887,55.8427,55.8887,39800.0
2018-08-30 15:40:00,60.71,60.75,60.69,60.72,41147.0,55.8887,55.9256,55.8703,55.8979,41147.0
2018-08-30 15:45:00,60.72,60.8,60.72,60.74,49890.0,55.8979,55.9716,55.8979,55.9164,49890.0
2018-08-30 15:50:00,60.74,60.83,60.73,60.82,63694.0,55.9164,55.9992,55.9071,55.99,63694.0
2018-08-30 15:55:00,60.82,60.85,60.8,60.82,197184.0,55.99,56.0176,55.9716,55.99,197184.0
2018-08-31 09:30:00,60.86,61.05,60.81,61.05,33099.0,56.0268,56.2017,55.9808,56.2017,33099.0
2018-08-31 09:35:00,61.05,61.15,61.01,61.01,21206.0,56.2017,56.2938,56.1649,56.1649,21206.0
2018-08-31 09:40:00,61.0,61.14,60.98,61.06,25182.0,56.1557,56.2846,56.1373,56.2109,25182.0
2018-08-31 09:45:00,61.08,61.15,61.01,61.11,32886.0,56.2294,56.2938,56.1649,56.257,32886.0
2018-08-31 09:50:00,61.12,61.17,61.07,61.09,21959.0,56.2662,56.3122,56.2201,56.2386,21959.0
2018-08-31 09:55:00,61.1,61.21,61.03,61.04,126284.0,56.2478,56.349,56.1833,56.1925,126284.0
2018-08-31 10:00:00,61.03,61.11,61.02,61.06,14333.0,56.1833,56.257,56.1741,56.2109,14333.0
2018-08-31 10:05:00,61.06,61.13,61.02,61.11,19624.0,56.2109,56.2754,56.1741,56.257,19624.0
2018-08-31 10:10:00,61.11,61.2,61.11,61.19,18564.0,56.257,56.3398,56.257,56.3306,18564.0
2018-08-31 10:15:00,61.18,61.27,61.17,61.27,28539.0,56.3214,56.4043,56.3122,56.4043,28539.0
2018-08-31 10:20:00,61.27,61.28,61.23,61.27,27860.0,56.4043,56.4135,56.3674,56.4043,27860.0
2018-08-31 10:25:00,61.27,61.27,61.18,61.23,35430.0,56.4043,56.4043,56.3214,56.3674,35430.0
2018-08-31 10:30:00,61.24,61.25,61.19,61.19,26488.0,56.3766,56.3859,56.3306,56.3306,26488.0
2018-08-31 10:35:00,61.2,61.29,61.2,61.29,44156.0,56.3398,56.4227,56.3398,56.4227,44156.0
2018-08-31 10:40:00,61.28,61.37,61.28,61.32,36531.0,56.4135,56.4963,56.4135,56.4503,36531.0
2018-08-31 10:45:00,61.32,61.44,61.31,61.44,42428.0,56.4503,56.5608,56.4411,56.5608,42428.0
2018-08-31 10:50:00,61.42,61.42,61.38,61.38,28887.0,56.5424,56.5424,56.5055,56.5055,28887.0
2018-08-31 10:55:00,61.39,61.49,61.38,61.49,35456.0,56.5147,56.6068,56.5055,56.6068,35456.0
2018-08-31 11:00:00,61.48,61.6,61.47,61.55,57069.0,56.5976,56.7081,56.5884,56.662,57069.0
2018-08-31 11:05:00,61.55,61.61,61.53,61.54,38390.0,56.662,56.7173,56.6436,56.6528,38390.0
2018-08-31 11:10:00,61.54,61.6,61.53,61.57,38691.0,56.6528,56.7081,56.6436,56.6804,38691.0
2018-08-31 11:15:00,61.57,61.58,61.5,61.5,26732.0,56.6804,56.6896,56.616,56.616,26732.0
2018-08-31 11:20:00,61.49,61.52,61.43,61.45,22991.0,56.6068,56.6344,56.5516,56.57,22991.0
2018-08-31 11:25:00,61.46,61.57,61.46,61.57,40261.0,56.5792,56.6804,56.5792,56.6804,40261.0
2018-08-31 11:30:00,61.56,61.64,61.55,61.61,20938.0,56.6712,56.7449,56.662,56.7173,20938.0
2018-08-31 11:35:00,61.61,61.73,61.58,61.73,37096.0,56.7173,56.8277,56.6896,56.8277,37096.0
2018-08-31 11:40:00,61.74,61.75,61.64,61.64,67650.0,56.8369,56.8461,56.7449,56.7449,67650.0
2018-08-31 11:45:00,61.64,61.64,61.5,61.5,15072.0,56.7449,56.7449,56.616,56.616,15072.0
2018-08-31 11:50:00,61.51,61.59,61.51,61.57,20593.0,56.6252,56.6989,56.6252,56.6804,20593.0
2018-08-31 11:55:00,61.58,61.58,61.51,61.51,25750.0,56.6896,56.6896,56.6252,56.6252,25750.0
2018-08-31 12:00:00,61.51,61.53,61.47,61.48,11135.0,56.6252,56.6436,56.5884,56.5976,11135.0
2018-08-31 12:05:00,61.46,61.51,61.42,61.5,55109.0,56.5792,56.6252,56.5424,56.616,55109.0
2018-08-31 12:10:00,61.51,61.55,61.49,61.52,27315.0,56.6252,56.662,56.6068,56.6344,27315.0
2018-08-31 12:15:00,61.51,61.57,61.5,61.55,12478.0,56.6252,56.6804,56.616,56.662,12478.0
2018-08-31 12:20:00,61.54,61.55,61.47,61.47,8049.0,56.6528,56.662,56.5884,56.5884,8049.0
2018-08-31 12:25:00,61.47,61.47,61.39,61.39,15992.0,56.5884,56.5884,56.5147,56.5147,15992.0
2018-08-31 12:30:00,61.4,61.41,61.32,61.38,29060.0,56.5239,56.5331,56.4503,56.5055,29060.0
2018-08-31 12:35:00,61.39,61.43,61.37,61.41,26120.0,56.5147,56.5516,56.4963,56.5331,26120.0
2018-08-31 12:40:00,61.41,61.47,61.4,61.45,18921.0,56.5331,56.5884,56.5239,56.57,18921.0
2018-08-31 12:45:00,61.46,61.55,61.45,61.55,31191.0,56.5792,56.662,56.57,56.662,31191.0
2018-08-31 12:50:00,61.54,61.57,61.48,61.48,34623.0,56.6528,56.6804,56.5976,56.5976,34623.0
2018-08-31 12:55:00,61.48,61.59,61.48,61.58,59792.0,56.5976,56.6989,56.5976,56.6896,59792.0
2018-08-31 13:00:00,61.59,61.64,61.52,61.53,33467.0,56.6989,56.7449,56.6344,56.6436,33467.0
2018-08-31 13:05:00,61.53,61.53,61.45,61.45,6562.0,56.6436,56.6436,56.57,56.57,6562.0
2018-08-31 13:10:00,61.45,61.46,61.42,61.44,13279.0,56.57,56.5792,56.5424,56.5608,13279.0
2018-08-31 13:15:00,61.43,61.52,61.43,61.48,24523.0,56.5516,56.6344,56.5516,56.5976,24523.0
2018-08-31 13:20:00,61.47,61.48,61.45,61.47,7752.0,56.5884,56.5976,56.57,56.5884,7752.0
2018-08-31 13:25:00,61.46,61.5,61.45,61.45,27718.0,56.5792,56.616,56.57,56.57,27718.0
2018-08-31 13:30:00,61.45,61.45,61.4,61.45,46940.0,56.57,56.57,56.5239,56.57,46940.0
2018-08-31 13:35:00,61.46,61.48,61.42,61.43,14365.0,56.5792,56.5976,56.5424,56.5516,14365.0
2018-08-31 13:40:00,61.43,61.61,61.41,61.56,50347.0,56.5516,56.7173,56.5331,56.6712,50347.0
2018-08-31 13:45:00,61.55,61.65,61.55,61.62,12428.0,56.662,56.7541,56.662,56.7265,12428.0
2018-08-31 13:50:00,61.61,61.61,61.55,61.55,16873.0,56.7173,56.7173,56.662,56.662,16873.0
2018-08-31 13:55:00,61.55,61.58,61.53,61.53,13466.0,56.662,56.6896,56.6436,56.6436,13466.0
2018-08-31 14:00:00,61.53,61.54,61.47,61.47,22753.0,56.6436,56.6528,56.5884,56.5884,22753.0
2018-08-31 14:05:00,61.47,61.47,61.4,61.43,14574.0,56.5884,56.5884,56.5239,56.5516,14574.0
2018-08-31 14:10:00,61.43,61.44,61.37,61.4,19715.0,56.5516,56.5608,56.4963,56.5239,19715.0
2018-08-31 14:15:00,61.4,61.42,61.39,61.41,12015.0,56.5239,56.5424,56.5147,56.5331,12015.0
2018-08-31 14:20:00,61.41,61.47,61.39,61.44,34406.0,56.5331,56.5884,56.5147,56.5608,34406.0
2018-08-31 14:25:00,61.44,61.45,61.4,61.44,14946.0,56.5608,56.57,56.5239,56.5608,14946.0
2018-08-31 14:30:00,61.44,61.47,61.41,61.47,15665.0,56.5608,56.5884,56.5331,56.5884,15665.0
2018-08-31 14:35:00,61.46,61.46,61.41,61.42,12544.0,56.5792,56.5792,56.5331,56.5424,12544.0
2018-08-31 14:40:00,61.42,61.45,61.38,61.38,28298.0,56.5424,56.57,56.5055,56.5055,28298.0
2018-08-31 14:45:00,61.39,61.44,61.38,61.4,21066.0,56.5147,56.5608,56.5055,56.5239,21066.0
2018-08-31 14:50:00,61.4,61.42,61.36,61.37,34067.0,56.5239,56.5424,56.4871,56.4963,34067.0
2018-08-31 14:55:00,61.37,61.39,61.33,61.34,29046.0,56.4963,56.5147,56.4595,56.4687,29046.0
2018-08-31 15:00:00,61.33,61.44,61.32,61.43,23039.0,56.4595,56.5608,56.4503,56.5516,23039.0
2018-08-31 15:05:00,61.43,61.45,61.41,61.42,20498.0,56.5516,56.57,56.5331,56.5424,20498.0
2018-08-31 15:10:00,61.43,61.44,61.4,61.41,17306.0,56.5516,56.5608,56.5239,56.5331,17306.0
2018-08-31 15:15:00,61.42,61.43,61.37,61.38,23048.0,56.5424,56.5516,56.4963,56.5055,23048.0
2018-08-31 15:20:00,61.39,61.39,61.3,61.34,29478.0,56.5147,56.5147,56.4319,56.4687,29478.0
2018-08-31 15:25:00,61.35,61.35,61.25,61.27,45053.0,56.4779,56.4779,56.3859,56.4043,45053.0
2018-08-31 15:30:00,61.28,61.31,61.26,61.3,77982.0,56.4135,56.4411,56.3951,56.4319,77982.0
2018-08-31 15:35:00,61.3,61.36,61.3,61.31,42966.0,56.4319,56.4871,56.4319,56.4411,42966.0
2018-08-31 15:40:00,61.3,61.33,61.25,61.27,44043.0,56.4319,56.4595,56.3859,56.4043,44043.0
2018-08-31 15:45:00,61.25,61.31,61.21,61.22,79078.0,56.3859,56.4411,56.349,56.3582,79078.0
2018-08-31 15:50:00,61.22,61.3,61.21,61.25,81566.0,56.3582,56.4319,56.349,56.3859,81566.0
2018-08-31 15:55:00,61.26,61.35,61.25,61.29,227490.0,56.3951,56.4779,56.3859,56.4227,227490.0
2018-09-04 09:30:00,61.43,61.57,61.13,61.21,150843.0,56.5516,56.6804,56.2754,56.349,150843.0
2018-09-04 09:35:00,61.25,61.68,61.18,61.57,124013.0,56.3859,56.7817,56.3214,56.6804,124013.0
2018-09-04 09:40:00,61.59,61.66,61.52,61.62,80529.0,56.6989,56.7633,56.6344,56.7265,80529.0
2018-09-04 09:45:00,61.63,61.67,61.53,61.61,68676.0,56.7357,56.7725,56.6436,56.7173,68676.0
2018-09-04 09:50:00,61.62,61.77,61.6,61.74,83620.0,56.7265,56.8646,56.7081,56.8369,83620.0
2018-09-04 09:55:00,61.77,61.82,61.69,61.69,45473.0,56.8646,56.9106,56.7909,56.7909,45473.0
2018-09-04 10:00:00,61.69,61.79,61.67,61.68,48007.0,56.7909,56.883,56.7725,56.7817,48007.0
2018-09-04 10:05:00,61.67,61.69,61.47,61.48,116722.0,56.7725,56.7909,56.5884,56.5976,116722.0
2018-09-04 10:10:00,61.47,61.55,61.46,61.51,90726.0,56.5884,56.662,56.5792,56.6252,90726.0
2018-09-04 10:15:00,61.53,61.7,61.51,61.66,128400.0,56.6436,56.8001,56.6252,56.7633,128400.0
2018-09-04 10:20:00,61.66,61.69,61.61,61.63,41824.0,56.7633,56.7909,56.7173,56.7357,41824.0
2018-09-04 10:25:00,61.63,61.64,61.53,61.54,36349.0,56.7357,56.7449,56.6436,56.6528,36349.0
2018-09-04 10:30:00,61.54,61.59,61.53,61.54,28338.0,56.6528,56.6989,56.6436,56.6528,28338.0
2018-09-04 10:35:00,61.54,61.63,61.53,61.63,33783.0,56.6528,56.7357,56.6436,56.7357,33783.0
2018-09-04 10:40:00,61.62,61.74,61.57,61.73,36225.0,56.7265,56.8369,56.6804,56.8277,36225.0
2018-09-04 10:45:00,61.74,61.8,61.69,61.79,59373.0,56.8369,56.8922,56.7909,56.883,59373.0
2018-09-04 10:50:00,61.79,61.79,61.64,61.66,29738.0,56.883,56.883,56.7449,56.7633,29738.0
2018-09-04 10:55:00,61.66,61.67,61.59,61.62,46499.0,56.7633,56.7725,56.6989,56.7265,46499.0
2018-09-04 11:00:00,61.61,61.75,61.58,61.73,47247.0,56.7173,56.8461,56.6896,56.8277,47247.0
2018-09-04 11:05:00,61.72,61.74,61.61,61.68,40581.0,56.8185,56.8369,56.7173,56.7817,40581.0
2018-09-04 11:10:00,61.69,61.75,61.68,61.73,26176.0,56.7909,56.8461,56.7817,56.8277,26176.0
2018-09-04 11:15:00,61.74,61.81,61.72,61.81,24137.0,56.8369,56.9014,56.8185,56.9014,24137.0
2018-09-04 11:20:00,61.81,61.89,61.78,61.85,25920.0,56.9014,56.975,56.8738,56.9382,25920.0
2018-09-04 11:25:00,61.87,61.89,61.83,61.84,19482.0,56.9566,56.975,56.9198,56.929,19482.0
2018-09-04 11:30:00,61.84,61.88,61.82,61.84,27100.0,56.929,56.9658,56.9106,56.929,27100.0
2018-09-04 11:35:00,61.83,61.92,61.83,61.86,30956.0,56.9198,57.0026,56.9198,56.9474,30956.0
2018-09-04 11:40:00,61.87,61.87,61.8,61.8,24792.0,56.9566,56.9566,56.8922,56.8922,24792.0
2018-09-04 11:45:00,61.79,61.87,61.79,61.84,24212.0,56.883,56.9566,56.883,56.929,24212.0
2018-09-04 11:50:00,61.84,61.94,61.81,61.93,30490.0,56.929,57.0211,56.9014,57.0119,30490.0
2018-09-04 11:55:00,61.94,61.99,61.94,61.98,20685.0,57.0211,57.0671,57.0211,57.0579,20685.0
2018-09-04 12:00:00,61.98,62.0,61.91,61.92,66866.0,57.0579,57.0763,56.9934,57.0026,66866.0
2018-09-04 12:05:00,61.92,61.95,61.9,61.92,14843.0,57.0026,57.0303,56.9842,57.0026,14843.0
2018-09-04 12:10:00,61.92,61.95,61.9,61.91,14233.0,57.0026,57.0303,56.9842,56.9934,14233.0
2018-09-04 12:15:00,61.9,61.91,61.85,61.89,16940.0,56.9842,56.9934,56.9382,56.975,16940.0
2018-09-04 12:20:00,61.9,61.9,61.78,61.8,62592.0,56.9842,56.9842,56.8738,56.8922,62592.0
2018-09-04 12:25:00,61.8,61.88,61.77,61.88,27590.0,56.8922,56.9658,56.8646,56.9658,27590.0
2018-09-04 12:30:00,61.9,61.95,61.84,61.9,53573.0,56.9842,57.0303,56.929,56.9842,53573.0
2018-09-04 12:35:00,61.9,61.95,61.88,61.92,20874.0,56.9842,57.0303,56.9658,57.0026,20874.0
2018-09-04 12:40:00,61.94,62.36,61.94,62.34,452170.0,57.0211,57.4077,57.0211,57.3893,452170.0
2018-09-04 12:45:00,62.34,62.5,62.33,62.46,216619.0,57.3893,57.5366,57.3801,57.4998,216619.0
2018-09-04 12:50:00,62.46,62.55,62.34,62.35,102696.0,57.4998,57.5826,57.3893,57.3985,102696.0
2018-09-04 12:55:00,62.33,62.42,62.26,62.42,55691.0,57.3801,57.4629,57.3156,57.4629,55691.0
2018-09-04 13:00:00,62.42,62.51,62.37,62.46,52958.0,57.4629,57.5458,57.4169,57.4998,52958.0
2018-09-04 13:05:00,62.46,62.49,62.36,62.4,44560.0,57.4998,57.5274,57.4077,57.4445,44560.0
2018-09-04 13:10:00,62.41,62.43,62.28,62.29,44194.0,57.4537,57.4721,57.3341,57.3433,44194.0
2018-09-04 13:15:00,62.28,62.37,62.25,62.37,45366.0,57.3341,57.4169,57.3064,57.4169,45366.0
2018-09-04 13:20:00,62.37,62.43,62.35,62.35,25986.0,57.4169,57.4721,57.3985,57.3985,25986.0
2018-09-04 13:25:00,62.36,62.37,62.17,62.17,40438.0,57.4077,57.4169,57.2328,57.2328,40438.0
2018-09-04 13:30:00,62.18,62.23,62.14,62.15,89212.0,57.242,57.288,57.2052,57.2144,89212.0
2018-09-04 13:35:00,62.15,62.15,61.88,61.88,94431.0,57.2144,57.2144,56.9658,56.9658,94431.0
2018-09-04 13:40:00,61.86,61.86,61.7,61.83,127546.0,56.9474,56.9474,56.8001,56.9198,127546.0
2018-09-04 13:45:00,61.84,61.99,61.83,61.89,97419.0,56.929,57.0671,56.9198,56.975,97419.0
2018-09-04 13:50:00,61.89,61.94,61.82,61.82,21838.0,56.975,57.0211,56.9106,56.9106,21838.0
2018-09-04 13:55:00,61.83,61.85,61.74,61.74,35695.0,56.9198,56.9382,56.8369,56.8369,35695.0
2018-09-04 14:00:00,61.74,61.88,61.7,61.88,29997.0,56.8369,56.9658,56.8001,56.9658,29997.0
2018-09-04 14:05:00,61.89,61.93,61.79,61.8,38581.0,56.975,57.0119,56.883,56.8922,38581.0
2018-09-04 14:10:00,61.81,61.9,61.81,61.83,24957.0,56.9014,56.9842,56.9014,56.9198,24957.0
2018-09-04 14:15:00,61.81,61.85,61.74,61.78,38656.0,56.9014,56.9382,56.8369,56.8738,38656.0
2018-09-04 14:20:00,61.79,61.9,61.79,61.87,25830.0,56.883,56.9842,56.883,56.9566,25830.0
2018-09-04 14:25:00,61.86,61.9,61.78,61.88,22767.0,56.9474,56.9842,56.8738,56.9658,22767.0
2018-09-04 14:30:00,61.89,61.91,61.83,61.83,43234.0,56.975,56.9934,56.9198,56.9198,43234.0
2018-09-04 14:35:00,61.83,61.92,61.81,61.91,40579.0,56.9198,57.0026,56.9014,56.9934,40579.0
2018-09-04 14:40:00,61.92,62.01,61.9,61.95,42739.0,57.0026,57.0855,56.9842,57.0303,42739.0
2018-09-04 14:45:00,61.94,61.96,61.87,61.88,28244.0,57.0211,57.0395,56.9566,56.9658,28244.0
2018-09-04 14:50:00,61.89,61.95,61.88,61.94,41254.0,56.975,57.0303,56.9658,57.0211,41254.0
2018-09-04 14:55:00,61.94,61.97,61.91,61.93,18484.0,57.0211,57.0487,56.9934,57.0119,18484.0
2018-09-04 15:00:00,61.94,61.95,61.85,61.89,37976.0,57.0211,57.0303,56.9382,56.975,37976.0
2018-09-04 15:05:00,61.88,61.96,61.87,61.94,24391.0,56.9658,57.0395,56.9566,57.0211,24391.0
2018-09-04 15:10:00,61.94,61.95,61.9,61.95,26393.0,57.0211,57.0303,56.9842,57.0303,26393.0
2018-09-04 15:15:00,61.96,61.98,61.94,61.97,27026.0,57.0395,57.0579,57.0211,57.0487,27026.0
2018-09-04 15:20:00,61.98,61.99,61.92,61.94,23472.0,57.0579,57.0671,57.0026,57.0211,23472.0
2018-09-04 15:25:00,61.94,61.97,61.9,61.92,30521.0,57.0211,57.0487,56.9842,57.0026,30521.0
2018-09-04 15:30:00,61.92,61.97,61.9,61.96,55498.0,57.0026,57.0487,56.9842,57.0395,55498.0
2018-09-04 15:35:00,61.95,61.96,61.9,61.93,46415.0,57.0303,57.0395,56.9842,57.0119,46415.0
2018-09-04 15:40:00,61.93,61.93,61.82,61.84,65658.0,57.0119,57.0119,56.9106,56.929,65658.0
2018-09-04 15:45:00,61.84,61.97,61.82,61.89,98865.0,56.929,57.0487,56.9106,56.975,98865.0
2018-09-04 15:50:00,61.89,61.94,61.87,61.89,100651.0,56.975,57.0211,56.9566,56.975,100651.0
2018-09-04 15:55:00,61.9,62.0,61.89,61.98,251036.0,56.9842,57.0763,56.975,57.0579,251036.0
2018-09-05 09:30:00,62.15,62.65,62.1,62.6,98170.0,57.2144,57.6747,57.1684,57.6286,98170.0
2018-09-05 09:35:00,62.6,62.74,62.39,62.41,41768.0,57.6286,57.7575,57.4353,57.4537,41768.0
2018-09-05 09:40:00,62.4,62.51,62.34,62.34,42307.0,57.4445,57.5458,57.3893,57.3893,42307.0
2018-09-05 09:45:00,62.36,62.36,62.22,62.32,31125.0,57.4077,57.4077,57.2788,57.3709,31125.0
2018-09-05 09:50:00,62.34,62.38,62.17,62.24,24331.0,57.3893,57.4261,57.2328,57.2972,24331.0
2018-09-05 09:55:00,62.24,62.25,62.14,62.17,42812.0,57.2972,57.3064,57.2052,57.2328,42812.0
2018-09-05 10:00:00,62.18,62.19,62.07,62.15,45102.0,57.242,57.2512,57.1407,57.2144,45102.0
2018-09-05 10:05:00,62.17,62.22,62.11,62.2,30745.0,57.2328,57.2788,57.1776,57.2604,30745.0
2018-09-05 10:10:00,62.2,62.21,61.87,61.88,62536.0,57.2604,57.2696,56.9566,56.9658,62536.0
2018-09-05 10:15:00,61.88,61.94,61.71,61.72,57472.0,56.9658,57.0211,56.8093,56.8185,57472.0
2018-09-05 10:20:00,61.73,61.75,61.58,61.64,49361.0,56.8277,56.8461,56.6896,56.7449,49361.0
2018-09-05 10:25:00,61.64,61.68,61.52,61.65,61872.0,56.7449,56.7817,56.6344,56.7541,61872.0
2018-09-05 10:30:00,61.65,61.65,61.49,61.52,57912.0,56.7541,56.7541,56.6068,56.6344,57912.0
2018-09-05 10:35:00,61.52,61.56,61.31,61.38,207990.0,56.6344,56.6712,56.4411,56.5055,207990.0
2018-09-05 10:40:00,61.38,61.48,61.36,61.47,60605.0,56.5055,56.5976,56.4871,56.5884,60605.0
2018-09-05 10:45:00,61.46,61.61,61.43,61.46,84529.0,56.5792,56.7173,56.5516,56.5792,84529.0
2018-09-05 10:50:00,61.45,61.5,61.36,61.43,71540.0,56.57,56.616,56.4871,56.5516,71540.0
2018-09-05 10:55:00,61.44,61.47,61.37,61.4,48849.0,56.5608,56.5884,56.4963,56.5239,48849.0
2018-09-05 11:00:00,61.4,61.5,61.37,61.38,37525.0,56.5239,56.616,56.4963,56.5055,37525.0
2018-09-05 11:05:00,61.37,61.54,61.37,61.46,31553.0,56.4963,56.6528,56.4963,56.5792,31553.0
2018-09-05 11:10:00,61.43,61.56,61.36,61.4,29466.0,56.5516,56.6712,56.4871,56.5239,29466.0
2018-09-05 11:15:00,61.4,61.55,61.37,61.4,40080.0,56.5239,56.662,56.4963,56.5239,40080.0
2018-09-05 11:20:00,61.39,61.49,61.38,61.41,40736.0,56.5147,56.6068,56.5055,56.5331,40736.0
2018-09-05 11:25:00,61.41,61.51,61.34,61.47,35412.0,56.5331,56.6252,56.4687,56.5884,35412.0
2018-09-05 11:30:00,61.48,61.56,61.47,61.53,23323.0,56.5976,56.6712,56.5884,56.6436,23323.0
2018-09-05 11:35:00,61.53,61.67,61.51,61.57,43500.0,56.6436,56.7725,56.6252,56.6804,43500.0
2018-09-05 11:40:00,61.56,61.56,61.3,61.33,135122.0,56.6712,56.6712,56.4319,56.4595,135122.0
2018-09-05 11:45:00,61.34,61.47,61.32,61.46,47343.0,56.4687,56.5884,56.4503,56.5792,47343.0
2018-09-05 11:50:00,61.47,61.55,61.45,61.47,33632.0,56.5884,56.662,56.57,56.5884,33632.0
2018-09-05 11:55:00,61.48,61.5,61.39,61.39,25081.0,56.5976,56.616,56.5147,56.5147,25081.0
2018-09-05 12:00:00,61.4,61.51,61.4,61.45,60962.0,56.5239,56.6252,56.5239,56.57,60962.0
2018-09-05 12:05:00,61.46,61.47,61.36,61.38,30341.0,56.5792,56.5884,56.4871,56.5055,30341.0
2018-09-05 12:10:00,61.38,61.41,61.34,61.39,27078.0,56.5055,56.5331,56.4687,56.5147,27078.0
2018-09-05 12:15:00,61.39,61.58,61.39,61.58,52684.0,56.5147,56.6896,56.5147,56.6896,52684.0
2018-09-05 12:20:00,61.58,61.7,61.54,61.54,83635.0,56.6896,56.8001,56.6528,56.6528,83635.0
2018-09-05 12:25:00,61.54,61.55,61.46,61.46,27176.0,56.6528,56.662,56.5792,56.5792,27176.0
2018-09-05 12:30:00,61.47,61.56,61.47,61.48,50851.0,56.5884,56.6712,56.5884,56.5976,50851.0
2018-09-05 12:35:00,61.49,61.51,61.47,61.5,17346.0,56.6068,56.6252,56.5884,56.616,17346.0
2018-09-05 12:40:00,61.5,61.61,61.46,61.58,26904.0,56.616,56.7173,56.5792,56.6896,26904.0
2018-09-05 12:45:00,61.58,61.58,61.48,61.48,24644.0,56.6896,56.6896,56.5976,56.5976,24644.0
2018-09-05 12:50:00,61.48,61.6,61.47,61.59,47505.0,56.5976,56.7081,56.5884,56.6989,47505.0
2018-09-05 12:55:00,61.58,61.6,61.57,61.58,22365.0,56.6896,56.7081,56.6804,56.6896,22365.0
2018-09-05 13:00:00,61.58,61.61,61.56,61.59,20638.0,56.6896,56.7173,56.6712,56.6989,20638.0
2018-09-05 13:05:00,61.59,61.6,61.53,61.55,29041.0,56.6989,56.7081,56.6436,56.662,29041.0
2018-09-05 13:10:00,61.55,61.56,61.47,61.56,77587.0,56.662,56.6712,56.5884,56.6712,77587.0
2018-09-05 13:15:00,61.56,61.66,61.56,61.65,18105.0,56.6712,56.7633,56.6712,56.7541,18105.0
2018-09-05 13:20:00,61.64,61.64,61.52,61.53,19568.0,56.7449,56.7449,56.6344,56.6436,19568.0
2018-09-05 13:25:00,61.54,61.57,61.52,61.55,24759.0,56.6528,56.6804,56.6344,56.662,24759.0
2018-09-05 13:30:00,61.55,61.63,61.53,61.55,23726.0,56.662,56.7357,56.6436,56.662,23726.0
2018-09-05 13:35:00,61.55,61.56,61.52,61.54,24347.0,56.662,56.6712,56.6344,56.6528,24347.0
2018-09-05 13:40:00,61.53,61.53,61.46,61.47,33311.0,56.6436,56.6436,56.5792,56.5884,33311.0
2018-09-05 13:45:00,61.47,61.52,61.45,61.49,30696.0,56.5884,56.6344,56.57,56.6068,30696.0
2018-09-05 13:50:00,61.48,61.53,61.47,61.53,14861.0,56.5976,56.6436,56.5884,56.6436,14861.0
2018-09-05 13:55:00,61.52,61.55,61.49,61.51,13532.0,56.6344,56.662,56.6068,56.6252,13532.0
2018-09-05 14:00:00,61.52,61.56,61.51,61.51,19993.0,56.6344,56.6712,56.6252,56.6252,19993.0
2018-09-05 14:05:00,61.5,61.54,61.5,61.51,22544.0,56.616,56.6528,56.616,56.6252,22544.0
2018-09-05 14:10:00,61.51,61.52,61.43,61.43,42725.0,56.6252,56.6344,56.5516,56.5516,42725.0
2018-09-05 14:15:00,61.44,61.5,61.41,61.5,23463.0,56.5608,56.616,56.5331,56.616,23463.0
2018-09-05 14:20:00,61.48,61.51,61.47,61.48,16581.0,56.5976,56.6252,56.5884,56.5976,16581.0
2018-09-05 14:25:00,61.48,61.48,61.4,61.42,37192.0,56.5976,56.5976,56.5239,56.5424,37192.0
2018-09-05 14:30:00,61.42,61.46,61.41,61.43,26158.0,56.5424,56.5792,56.5331,56.5516,26158.0
2018-09-05 14:35:00,61.44,61.46,61.42,61.42,19397.0,56.5608,56.5792,56.5424,56.5424,19397.0
2018-09-05 14:40:00,61.42,61.42,61.35,61.35,55007.0,56.5424,56.5424,56.4779,56.4779,55007.0
2018-09-05 14:45:00,61.36,61.4,61.33,61.38,34055.0,56.4871,56.5239,56.4595,56.5055,34055.0
2018-09-05 14:50:00,61.38,61.4,61.37,61.39,14651.0,56.5055,56.5239,56.4963,56.5147,14651.0
2018-09-05 14:55:00,61.38,61.42,61.38,61.4,18689.0,56.5055,56.5424,56.5055,56.5239,18689.0
2018-09-05 15:00:00,61.39,61.46,61.38,61.46,20641.0,56.5147,56.5792,56.5055,56.5792,20641.0
2018-09-05 15:05:00,61.47,61.5,61.47,61.48,15768.0,56.5884,56.616,56.5884,56.5976,15768.0
2018-09-05 15:10:00,61.48,61.5,61.39,61.42,47219.0,56.5976,56.616,56.5147,56.5424,47219.0
2018-09-05 15:15:00,61.43,61.47,61.42,61.43,38889.0,56.5516,56.5884,56.5424,56.5516,38889.0
2018-09-05 15:20:00,61.44,61.44,61.39,61.43,21430.0,56.5608,56.5608,56.5147,56.5516,21430.0
2018-09-05 15:25:00,61.44,61.46,61.39,61.46,35555.0,56.5608,56.5792,56.5147,56.5792,35555.0
2018-09-05 15:30:00,61.46,61.59,61.46,61.52,53710.0,56.5792,56.6989,56.5792,56.6344,53710.0
2018-09-05 15:35:00,61.52,61.52,61.47,61.51,53212.0,56.6344,56.6344,56.5884,56.6252,53212.0
2018-09-05 15:40:00,61.51,61.52,61.44,61.45,41854.0,56.6252,56.6344,56.5608,56.57,41854.0
2018-09-05 15:45:00,61.45,61.45,61.37,61.4,142845.0,56.57,56.57,56.4963,56.5239,142845.0
2018-09-05 15:50:00,61.39,61.47,61.38,61.42,107973.0,56.5147,56.5884,56.5055,56.5424,107973.0
2018-09-05 15:55:00,61.42,61.44,61.37,61.41,387664.0,56.5424,56.5608,56.4963,56.5331,387664.0
2018-09-06 09:30:00,61.4,61.72,61.38,61.67,50289.0,56.5239,56.8185,56.5055,56.7725,50289.0
2018-09-06 09:35:00,61.63,61.75,61.49,61.5,13638.0,56.7357,56.8461,56.6068,56.616,13638.0
2018-09-06 09:40:00,61.52,61.58,61.42,61.53,17813.0,56.6344,56.6896,56.5424,56.6436,17813.0
2018-09-06 09:45:00,61.52,61.63,61.51,61.62,10464.0,56.6344,56.7357,56.6252,56.7265,10464.0
2018-09-06 09:50:00,61.61,61.61,61.44,61.47,14507.0,56.7173,56.7173,56.5608,56.5884,14507.0
2018-09-06 09:55:00,61.47,61.63,61.47,61.59,13155.0,56.5884,56.7357,56.5884,56.6989,13155.0
2018-09-06 10:00:00,61.58,61.58,61.47,61.48,28141.0,56.6896,56.6896,56.5884,56.5976,28141.0
2018-09-06 10:05:00,61.48,61.54,61.43,61.53,18663.0,56.5976,56.6528,56.5516,56.6436,18663.0
2018-09-06 10:10:00,61.52,61.53,61.3,61.36,28737.0,56.6344,56.6436,56.4319,56.4871,28737.0
2018-09-06 10:15:00,61.36,61.39,61.27,61.33,23482.0,56.4871,56.5147,56.4043,56.4595,23482.0
2018-09-06 10:20:00,61.32,61.37,61.27,61.32,27101.0,56.4503,56.4963,56.4043,56.4503,27101.0
2018-09-06 10:25:00,61.33,61.41,61.31,61.38,26408.0,56.4595,56.5331,56.4411,56.5055,26408.0
2018-09-06 10:30:00,61.38,61.38,61.28,61.28,25001.0,56.5055,56.5055,56.4135,56.4135,25001.0
2018-09-06 10:35:00,61.28,61.35,61.21,61.29,26576.0,56.4135,56.4779,56.349,56.4227,26576.0
2018-09-06 10:40:00,61.28,61.33,61.19,61.32,19151.0,56.4135,56.4595,56.3306,56.4503,19151.0
2018-09-06 10:45:00,61.32,61.38,61.24,61.27,24072.0,56.4503,56.5055,56.3766,56.4043,24072.0
2018-09-06 10:50:00,61.29,61.36,61.25,61.26,25322.0,56.4227,56.4871,56.3859,56.3951,25322.0
2018-09-06 10:55:00,61.26,61.32,61.24,61.27,22050.0,56.3951,56.4503,56.3766,56.4043,22050.0
2018-09-06 11:00:00,61.27,61.27,61.04,61.05,42719.0,56.4043,56.4043,56.1925,56.2017,42719.0
2018-09-06 11:05:00,61.05,61.05,60.95,60.99,37751.0,56.2017,56.2017,56.1097,56.1465,37751.0
2018-09-06 11:10:00,60.98,60.99,60.91,60.93,23598.0,56.1373,56.1465,56.0729,56.0913,23598.0
2018-09-06 11:15:00,60.94,61.08,60.9,61.06,19963.0,56.1005,56.2294,56.0636,56.2109,19963.0
2018-09-06 11:20:00,61.06,61.12,61.05,61.08,26111.0,56.2109,56.2662,56.2017,56.2294,26111.0
2018-09-06 11:25:00,61.08,61.14,61.06,61.1,28504.0,56.2294,56.2846,56.2109,56.2478,28504.0
2018-09-06 11:30:00,61.07,61.11,61.0,61.0,27076.0,56.2201,56.257,56.1557,56.1557,27076.0
2018-09-06 11:35:00,61.0,61.02,60.92,60.98,24347.0,56.1557,56.1741,56.0821,56.1373,24347.0
2018-09-06 11:40:00,60.98,61.03,60.94,60.95,14709.0,56.1373,56.1833,56.1005,56.1097,14709.0
2018-09-06 11:45:00,60.94,61.09,60.94,61.08,19655.0,56.1005,56.2386,56.1005,56.2294,19655.0
2018-09-06 11:50:00,61.07,61.09,61.0,61.02,15369.0,56.2201,56.2386,56.1557,56.1741,15369.0
2018-09-06 11:55:00,61.03,61.07,60.98,61.02,32324.0,56.1833,56.2201,56.1373,56.1741,32324.0
2018-09-06 12:00:00,61.0,61.02,60.93,60.94,15080.0,56.1557,56.1741,56.0913,56.1005,15080.0
2018-09-06 12:05:00,60.95,61.0,60.92,61.0,13955.0,56.1097,56.1557,56.0821,56.1557,13955.0
2018-09-06 12:10:00,61.0,61.0,60.9,60.93,15702.0,56.1557,56.1557,56.0636,56.0913,15702.0
2018-09-06 12:15:00,60.93,60.98,60.91,60.92,14039.0,56.0913,56.1373,56.0729,56.0821,14039.0
2018-09-06 12:20:00,60.93,60.95,60.87,60.87,21422.0,56.0913,56.1097,56.036,56.036,21422.0
2018-09-06 12:25:00,60.88,60.89,60.8,60.82,28779.0,56.0452,56.0544,55.9716,55.99,28779.0
2018-09-06 12:30:00,60.82,60.83,60.67,60.69,28176.0,55.99,55.9992,55.8519,55.8703,28176.0
2018-09-06 12:35:00,60.69,60.76,60.66,60.75,28366.0,55.8703,55.9348,55.8427,55.9256,28366.0
2018-09-06 12:40:00,60.75,60.84,60.74,60.83,25329.0,55.9256,56.0084,55.9164,55.9992,25329.0
2018-09-06 12:45:00,60.83,60.9,60.8,60.87,19281.0,55.9992,56.0636,55.9716,56.036,19281.0
2018-09-06 12:50:00,60.87,60.88,60.82,60.84,28792.0,56.036,56.0452,55.99,56.0084,28792.0
2018-09-06 12:55:00,60.84,60.84,60.8,60.81,11950.0,56.0084,56.0084,55.9716,55.9808,11950.0
2018-09-06 13:00:00,60.8,60.8,60.67,60.71,19262.0,55.9716,55.9716,55.8519,55.8887,19262.0
2018-09-06 13:05:00,60.7,60.79,60.7,60.74,13781.0,55.8795,55.9624,55.8795,55.9164,13781.0
2018-09-06 13:10:00,60.72,60.72,60.66,60.67,14199.0,55.8979,55.8979,55.8427,55.8519,14199.0
2018-09-06 13:15:00,60.67,60.76,60.67,60.74,24002.0,55.8519,55.9348,55.8519,55.9164,24002.0
2018-09-06 13:20:00,60.74,60.79,60.73,60.76,17548.0,55.9164,55.9624,55.9071,55.9348,17548.0
2018-09-06 13:25:00,60.76,60.77,60.75,60.75,18444.0,55.9348,55.944,55.9256,55.9256,18444.0
2018-09-06 13:30:00,60.76,60.77,60.71,60.76,24957.0,55.9348,55.944,55.8887,55.9348,24957.0
2018-09-06 13:35:00,60.78,60.82,60.76,60.78,16920.0,55.9532,55.99,55.9348,55.9532,16920.0
2018-09-06 13:40:00,60.79,60.93,60.78,60.86,21892.0,55.9624,56.0913,55.9532,56.0268,21892.0
2018-09-06 13:45:00,60.86,60.91,60.86,60.88,22232.0,56.0268,56.0729,56.0268,56.0452,22232.0
2018-09-06 13:50:00,60.87,60.88,60.84,60.85,8961.0,56.036,56.0452,56.0084,56.0176,8961.0
2018-09-06 13:55:00,60.85,60.93,60.85,60.89,8634.0,56.0176,56.0913,56.0176,56.0544,8634.0
2018-09-06 14:00:00,60.9,60.98,60.89,60.95,9670.0,56.0636,56.1373,56.0544,56.1097,9670.0
2018-09-06 14:05:00,60.94,60.95,60.91,60.94,10275.0,56.1005,56.1097,56.0729,56.1005,10275.0
2018-09-06 14:10:00,60.94,61.0,60.93,60.97,9563.0,56.1005,56.1557,56.0913,56.1281,9563.0
2018-09-06 14:15:00,60.99,60.99,60.92,60.95,10763.0,56.1465,56.1465,56.0821,56.1097,10763.0
2018-09-06 14:20:00,60.95,60.95,60.89,60.9,14016.0,56.1097,56.1097,56.0544,56.0636,14016.0
2018-09-06 14:25:00,60.89,60.94,60.87,60.9,13414.0,56.0544,56.1005,56.036,56.0636,13414.0
2018-09-06 14:30:00,60.91,60.96,60.88,60.94,16847.0,56.0729,56.1189,56.0452,56.1005,16847.0
2018-09-06 14:35:00,60.93,60.96,60.91,60.95,16140.0,56.0913,56.1189,56.0729,56.1097,16140.0
2018-09-06 14:40:00,60.96,60.99,60.92,60.94,12787.0,56.1189,56.1465,56.0821,56.1005,12787.0
2018-09-06 14:45:00,60.94,60.96,60.91,60.91,12324.0,56.1005,56.1189,56.0729,56.0729,12324.0
2018-09-06 14:50:00,60.91,60.94,60.88,60.91,11548.0,56.0729,56.1005,56.0452,56.0729,11548.0
2018-09-06 14:55:00,60.9,60.94,60.9,60.92,7921.0,56.0636,56.1005,56.0636,56.0821,7921.0
2018-09-06 15:00:00,60.93,61.05,60.93,61.02,27708.0,56.0913,56.2017,56.0913,56.1741,27708.0
2018-09-06 15:05:00,61.03,61.07,61.01,61.05,11503.0,56.1833,56.2201,56.1649,56.2017,11503.0
2018-09-06 15:10:00,61.06,61.08,61.03,61.05,11929.0,56.2109,56.2294,56.1833,56.2017,11929.0
2018-09-06 15:15:00,61.04,61.06,60.94,60.96,19537.0,56.1925,56.2109,56.1005,56.1189,19537.0
2018-09-06 15:20:00,60.97,60.98,60.92,60.93,13922.0,56.1281,56.1373,56.0821,56.0913,13922.0
2018-09-06 15:25:00,60.93,60.94,60.89,60.91,22586.0,56.0913,56.1005,56.0544,56.0729,22586.0
2018-09-06 15:30:00,60.91,60.96,60.88,60.94,27074.0,56.0729,56.1189,56.0452,56.1005,27074.0
2018-09-06 15:35:00,60.93,60.99,60.92,60.98,26597.0,56.0913,56.1465,56.0821,56.1373,26597.0
2018-09-06 15:40:00,60.98,61.02,60.97,61.0,37049.0,56.1373,56.1741,56.1281,56.1557,37049.0
2018-09-06 15:45:00,61.0,61.03,60.95,60.97,42108.0,56.1557,56.1833,56.1097,56.1281,42108.0
2018-09-06 15:50:00,60.96,61.06,60.96,61.04,73735.0,56.1189,56.2109,56.1189,56.1925,73735.0
2018-09-06 15:55:00,61.04,61.09,61.02,61.02,138751.0,56.1925,56.2386,56.1741,56.1741,138751.0
2018-09-07 09:30:00,61.44,61.46,61.2,61.25,88592.0,56.5608,56.5792,56.3398,56.3859,88592.0
2018-09-07 09:35:00,61.25,61.69,61.22,61.69,34346.0,56.3859,56.7909,56.3582,56.7909,34346.0
2018-09-07 09:40:00,61.69,61.81,61.68,61.8,31543.0,56.7909,56.9014,56.7817,56.8922,31543.0
2018-09-07 09:45:00,61.85,62.06,61.74,62.03,46143.0,56.9382,57.1315,56.8369,57.1039,46143.0
2018-09-07 09:50:00,62.04,62.16,62.0,62.16,42172.0,57.1131,57.2236,57.0763,57.2236,42172.0
2018-09-07 09:55:00,62.14,62.15,61.96,61.99,43077.0,57.2052,57.2144,57.0395,57.0671,43077.0
2018-09-07 10:00:00,61.99,62.03,61.93,61.97,37989.0,57.0671,57.1039,57.0119,57.0487,37989.0
2018-09-07 10:05:00,61.96,62.37,61.92,62.37,49664.0,57.0395,57.4169,57.0026,57.4169,49664.0
2018-09-07 10:10:00,62.34,62.36,62.2,62.21,66390.0,57.3893,57.4077,57.2604,57.2696,66390.0
2018-09-07 10:15:00,62.19,62.39,62.16,62.37,30025.0,57.2512,57.4353,57.2236,57.4169,30025.0
2018-09-07 10:20:00,62.38,62.5,62.37,62.48,113930.0,57.4261,57.5366,57.4169,57.5182,113930.0
2018-09-07 10:25:00,62.48,62.5,62.34,62.5,152575.0,57.5182,57.5366,57.3893,57.5366,152575.0
2018-09-07 10:30:00,62.49,62.5,62.43,62.46,39920.0,57.5274,57.5366,57.4721,57.4998,39920.0
2018-09-07 10:35:00,62.47,62.49,62.32,62.39,25109.0,57.509,57.5274,57.3709,57.4353,25109.0
2018-09-07 10:40:00,62.39,62.49,62.37,62.48,33265.0,57.4353,57.5274,57.4169,57.5182,33265.0
2018-09-07 10:45:00,62.48,62.5,62.42,62.49,48264.0,57.5182,57.5366,57.4629,57.5274,48264.0
2018-09-07 10:50:00,62.49,62.5,62.44,62.46,22029.0,57.5274,57.5366,57.4814,57.4998,22029.0
2018-09-07 10:55:00,62.45,62.5,62.44,62.48,27383.0,57.4906,57.5366,57.4814,57.5182,27383.0
2018-09-07 11:00:00,62.48,62.71,62.47,62.61,109402.0,57.5182,57.7299,57.509,57.6379,109402.0
2018-09-07 11:05:00,62.6,62.62,62.5,62.55,34539.0,57.6286,57.6471,57.5366,57.5826,34539.0
2018-09-07 11:10:00,62.55,62.55,62.45,62.46,49930.0,57.5826,57.5826,57.4906,57.4998,49930.0
2018-09-07 11:15:00,62.46,62.55,62.45,62.48,25357.0,57.4998,57.5826,57.4906,57.5182,25357.0
2018-09-07 11:20:00,62.48,62.49,62.38,62.38,22705.0,57.5182,57.5274,57.4261,57.4261,22705.0
2018-09-07 11:25:00,62.39,62.43,62.35,62.36,24779.0,57.4353,57.4721,57.3985,57.4077,24779.0
2018-09-07 11:30:00,62.36,62.36,62.25,62.31,69837.0,57.4077,57.4077,57.3064,57.3617,69837.0
2018-09-07 11:35:00,62.32,62.37,62.3,62.31,36251.0,57.3709,57.4169,57.3525,57.3617,36251.0
2018-09-07 11:40:00,62.3,62.31,62.21,62.29,28582.0,57.3525,57.3617,57.2696,57.3433,28582.0
2018-09-07 11:45:00,62.29,62.31,62.19,62.24,23184.0,57.3433,57.3617,57.2512,57.2972,23184.0
2018-09-07 11:50:00,62.24,62.28,62.2,62.2,26280.0,57.2972,57.3341,57.2604,57.2604,26280.0
2018-09-07 11:55:00,62.19,62.19,62.07,62.13,28802.0,57.2512,57.2512,57.1407,57.196,28802.0
2018-09-07 12:00:00,62.13,62.2,62.12,62.18,22116.0,57.196,57.2604,57.1868,57.242,22116.0
2018-09-07 12:05:00,62.18,62.22,61.9,61.95,65713.0,57.242,57.2788,56.9842,57.0303,65713.0
2018-09-07 12:10:00,61.93,62.11,61.93,62.07,41517.0,57.0119,57.1776,57.0119,57.1407,41517.0
2018-09-07 12:15:00,62.06,62.06,61.97,61.99,33215.0,57.1315,57.1315,57.0487,57.0671,33215.0
2018-09-07 12:20:00,62.0,62.13,61.98,62.08,69958.0,57.0763,57.196,57.0579,57.1499,69958.0
2018-09-07 12:25:00,62.07,62.07,61.95,61.98,59428.0,57.1407,57.1407,57.0303,57.0579,59428.0
2018-09-07 12:30:00,61.98,62.05,61.92,61.93,40565.0,57.0579,57.1223,57.0026,57.0119,40565.0
2018-09-07 12:35:00,61.93,62.02,61.9,62.01,47810.0,57.0119,57.0947,56.9842,57.0855,47810.0
2018-09-07 12:40:00,62.0,62.01,61.85,61.88,42250.0,57.0763,57.0855,56.9382,56.9658,42250.0
2018-09-07 12:45:00,61.87,62.0,61.87,61.97,34944.0,56.9566,57.0763,56.9566,57.0487,34944.0
2018-09-07 12:50:00,61.97,61.99,61.91,61.95,42288.0,57.0487,57.0671,56.9934,57.0303,42288.0
2018-09-07 12:55:00,61.96,62.03,61.94,61.98,23979.0,57.0395,57.1039,57.0211,57.0579,23979.0
2018-09-07 13:00:00,61.98,61.98,61.94,61.96,18837.0,57.0579,57.0579,57.0211,57.0395,18837.0
2018-09-07 13:05:00,61.96,61.99,61.93,61.95,31909.0,57.0395,57.0671,57.0119,57.0303,31909.0
2018-09-07 13:10:00,61.94,61.97,61.89,61.9,22392.0,57.0211,57.0487,56.975,56.9842,22392.0
2018-09-07 13:15:00,61.9,61.97,61.88,61.94,30434.0,56.9842,57.0487,56.9658,57.0211,30434.0
2018-09-07 13:20:00,61.93,61.99,61.9,61.96,14354.0,57.0119,57.0671,56.9842,57.0395,14354.0
2018-09-07 13:25:00,61.98,62.02,61.97,61.97,20224.0,57.0579,57.0947,57.0487,57.0487,20224.0
2018-09-07 13:30:00,61.97,62.08,61.97,62.0,38610.0,57.0487,57.1499,57.0487,57.0763,38610.0
2018-09-07 13:35:00,62.0,62.01,61.9,61.9,23543.0,57.0763,57.0855,56.9842,56.9842,23543.0
2018-09-07 13:40:00,61.89,61.91,61.87,61.9,7965.0,56.975,56.9934,56.9566,56.9842,7965.0
2018-09-07 13:45:00,61.9,61.95,61.87,61.93,16806.0,56.9842,57.0303,56.9566,57.0119,16806.0
2018-09-07 13:50:00,61.93,61.98,61.91,61.95,52963.0,57.0119,57.0579,56.9934,57.0303,52963.0
2018-09-07 13:55:00,61.96,62.08,61.95,62.05,18010.0,57.0395,57.1499,57.0303,57.1223,18010.0
2018-09-07 14:00:00,62.04,62.07,61.99,62.0,28949.0,57.1131,57.1407,57.0671,57.0763,28949.0
2018-09-07 14:05:00,61.99,62.04,61.96,61.97,15985.0,57.0671,57.1131,57.0395,57.0487,15985.0
2018-09-07 14:10:00,61.97,62.12,61.97,62.1,23279.0,57.0487,57.1868,57.0487,57.1684,23279.0
2018-09-07 14:15:00,62.1,62.1,62.01,62.01,19261.0,57.1684,57.1684,57.0855,57.0855,19261.0
2018-09-07 14:20:00,62.0,62.04,61.96,62.04,11593.0,57.0763,57.1131,57.0395,57.1131,11593.0
2018-09-07 14:25:00,62.04,62.08,62.01,62.08,12568.0,57.1131,57.1499,57.0855,57.1499,12568.0
2018-09-07 14:30:00,62.08,62.09,62.04,62.07,21654.0,57.1499,57.1591,57.1131,57.1407,21654.0
2018-09-07 14:35:00,62.08,62.13,62.06,62.11,19516.0,57.1499,57.196,57.1315,57.1776,19516.0
2018-09-07 14:40:00,62.11,62.11,62.03,62.04,18588.0,57.1776,57.1776,57.1039,57.1131,18588.0
2018-09-07 14:45:00,62.03,62.07,62.03,62.04,17257.0,57.1039,57.1407,57.1039,57.1131,17257.0
2018-09-07 14:50:00,62.05,62.06,61.98,62.01,15841.0,57.1223,57.1315,57.0579,57.0855,15841.0
2018-09-07 14:55:00,62.01,62.05,61.99,62.01,25487.0,57.0855,57.1223,57.0671,57.0855,25487.0
2018-09-07 15:00:00,62.02,62.02,61.89,61.92,38339.0,57.0947,57.0947,56.975,57.0026,38339.0
2018-09-07 15:05:00,61.91,61.92,61.88,61.91,28649.0,56.9934,57.0026,56.9658,56.9934,28649.0
2018-09-07 15:10:00,61.91,61.92,61.86,61.9,45866.0,56.9934,57.0026,56.9474,56.9842,45866.0
2018-09-07 15:15:00,61.91,61.93,61.9,61.93,11464.0,56.9934,57.0119,56.9842,57.0119,11464.0
2018-09-07 15:20:00,61.93,61.95,61.84,61.87,31069.0,57.0119,57.0303,56.929,56.9566,31069.0
2018-09-07 15:25:00,61.87,61.92,61.87,61.91,16736.0,56.9566,57.0026,56.9566,56.9934,16736.0
2018-09-07 15:30:00,61.91,61.95,61.85,61.87,40038.0,56.9934,57.0303,56.9382,56.9566,40038.0
2018-09-07 15:35:00,61.86,61.89,61.81,61.84,40808.0,56.9474,56.975,56.9014,56.929,40808.0
2018-09-07 15:40:00,61.83,61.86,61.81,61.81,31019.0,56.9198,56.9474,56.9014,56.9014,31019.0
2018-09-07 15:45:00,61.8,61.84,61.79,61.8,57669.0,56.8922,56.929,56.883,56.8922,57669.0
2018-09-07 15:50:00,61.79,61.9,61.75,61.9,133261.0,56.883,56.9842,56.8461,56.9842,133261.0
2018-09-07 15:55:00,61.89,61.96,61.87,61.91,161222.0,56.975,57.0395,56.9566,56.9934,161222.0
2018-09-10 09:30:00,61.9,62.0,61.77,61.93,78223.0,56.9842,57.0763,56.8646,57.0119,78223.0
2018-09-10 09:35:00,61.93,62.17,61.83,61.83,74231.0,57.0119,57.2328,56.9198,56.9198,74231.0
2018-09-10 09:40:00,61.8,61.86,61.76,61.76,40997.0,56.8922,56.9474,56.8554,56.8554,40997.0
2018-09-10 09:45:00,61.75,61.89,61.63,61.83,35841.0,56.8461,56.975,56.7357,56.9198,35841.0
2018-09-10 09:50:00,61.85,61.92,61.76,61.91,35576.0,56.9382,57.0026,56.8554,56.9934,35576.0
2018-09-10 09:55:00,61.92,62.03,61.89,62.0,46276.0,57.0026,57.1039,56.975,57.0763,46276.0
2018-09-10 10:00:00,62.0,62.14,61.97,62.09,38500.0,57.0763,57.2052,57.0487,57.1591,38500.0
2018-09-10 10:05:00,62.09,62.16,62.09,62.13,38613.0,57.1591,57.2236,57.1591,57.196,38613.0
2018-09-10 10:10:00,62.12,62.2,62.12,62.16,31087.0,57.1868,57.2604,57.1868,57.2236,31087.0
2018-09-10 10:15:00,62.15,62.3,62.13,62.24,26808.0,57.2144,57.3525,57.196,57.2972,26808.0
2018-09-10 10:20:00,62.24,62.33,62.23,62.28,30521.0,57.2972,57.3801,57.288,57.3341,30521.0
2018-09-10 10:25:00,62.27,62.33,62.21,62.32,28319.0,57.3249,57.3801,57.2696,57.3709,28319.0
2018-09-10 10:30:00,62.33,62.42,62.32,62.42,56772.0,57.3801,57.4629,57.3709,57.4629,56772.0
2018-09-10 10:35:00,62.41,62.45,62.29,62.45,32335.0,57.4537,57.4906,57.3433,57.4906,32335.0
2018-09-10 10:40:00,62.44,62.44,62.34,62.42,26071.0,57.4814,57.4814,57.3893,57.4629,26071.0
2018-09-10 10:45:00,62.42,62.44,62.33,62.4,30624.0,57.4629,57.4814,57.3801,57.4445,30624.0
2018-09-10 10:50:00,62.39,62.49,62.39,62.4,22335.0,57.4353,57.5274,57.4353,57.4445,22335.0
2018-09-10 10:55:00,62.39,62.44,62.35,62.42,20579.0,57.4353,57.4814,57.3985,57.4629,20579.0
2018-09-10 11:00:00,62.41,62.45,62.38,62.45,26424.0,57.4537,57.4906,57.4261,57.4906,26424.0
2018-09-10 11:05:00,62.46,62.55,62.44,62.55,23325.0,57.4998,57.5826,57.4814,57.5826,23325.0
2018-09-10 11:10:00,62.55,62.63,62.54,62.63,31011.0,57.5826,57.6563,57.5734,57.6563,31011.0
2018-09-10 11:15:00,62.62,62.62,62.53,62.62,25826.0,57.6471,57.6471,57.5642,57.6471,25826.0
2018-09-10 11:20:00,62.62,62.62,62.5,62.54,24854.0,57.6471,57.6471,57.5366,57.5734,24854.0
2018-09-10 11:25:00,62.54,62.58,62.49,62.58,19694.0,57.5734,57.6102,57.5274,57.6102,19694.0
2018-09-10 11:30:00,62.59,62.59,62.47,62.47,20867.0,57.6194,57.6194,57.509,57.509,20867.0
2018-09-10 11:35:00,62.46,62.47,62.36,62.42,30927.0,57.4998,57.509,57.4077,57.4629,30927.0
2018-09-10 11:40:00,62.43,62.43,62.34,62.42,16535.0,57.4721,57.4721,57.3893,57.4629,16535.0
2018-09-10 11:45:00,62.43,62.51,62.42,62.5,17579.0,57.4721,57.5458,57.4629,57.5366,17579.0
2018-09-10 11:50:00,62.51,62.58,62.5,62.55,17458.0,57.5458,57.6102,57.5366,57.5826,17458.0
2018-09-10 11:55:00,62.55,62.59,62.48,62.51,21959.0,57.5826,57.6194,57.5182,57.5458,21959.0
2018-09-10 12:00:00,62.52,62.54,62.49,62.53,17262.0,57.555,57.5734,57.5274,57.5642,17262.0
2018-09-10 12:05:00,62.53,62.57,62.51,62.56,17308.0,57.5642,57.601,57.5458,57.5918,17308.0
2018-09-10 12:10:00,62.55,62.63,62.55,62.62,23220.0,57.5826,57.6563,57.5826,57.6471,23220.0
2018-09-10 12:15:00,62.62,62.68,62.61,62.63,15379.0,57.6471,57.7023,57.6379,57.6563,15379.0
2018-09-10 12:20:00,62.64,62.64,62.53,62.57,20278.0,57.6655,57.6655,57.5642,57.601,20278.0
2018-09-10 12:25:00,62.57,62.63,62.56,62.56,19856.0,57.601,57.6563,57.5918,57.5918,19856.0
2018-09-10 12:30:00,62.57,62.59,62.53,62.59,17874.0,57.601,57.6194,57.5642,57.6194,17874.0
2018-09-10 12:35:00,62.59,62.59,62.46,62.47,15260.0,57.6194,57.6194,57.4998,57.509,15260.0
2018-09-10 12:40:00,62.47,62.47,62.44,62.47,13035.0,57.509,57.509,57.4814,57.509,13035.0
2018-09-10 12:45:00,62.48,62.53,62.47,62.49,15489.0,57.5182,57.5642,57.509,57.5274,15489.0
2018-09-10 12:50:00,62.49,62.56,62.47,62.56,23285.0,57.5274,57.5918,57.509,57.5918,23285.0
2018-09-10 12:55:00,62.56,62.56,62.5,62.52,73003.0,57.5918,57.5918,57.5366,57.555,73003.0
2018-09-10 13:00:00,62.52,62.64,62.52,62.62,27844.0,57.555,57.6655,57.555,57.6471,27844.0
2018-09-10 13:05:00,62.62,62.63,62.53,62.56,35360.0,57.6471,57.6563,57.5642,57.5918,35360.0
2018-09-10 13:10:00,62.57,62.59,62.52,62.57,46099.0,57.601,57.6194,57.555,57.601,46099.0
2018-09-10 13:15:00,62.56,62.58,62.49,62.49,41786.0,57.5918,57.6102,57.5274,57.5274,41786.0
2018-09-10 13:20:00,62.5,62.51,62.48,62.5,24815.0,57.5366,57.5458,57.5182,57.5366,24815.0
2018-09-10 13:25:00,62.5,62.59,62.5,62.54,32629.0,57.5366,57.6194,57.5366,57.5734,32629.0
2018-09-10 13:30:00,62.54,62.54,62.48,62.51,64318.0,57.5734,57.5734,57.5182,57.5458,64318.0
2018-09-10 13:35:00,62.51,62.55,62.5,62.51,32307.0,57.5458,57.5826,57.5366,57.5458,32307.0
2018-09-10 13:40:00,62.51,62.58,62.49,62.54,94325.0,57.5458,57.6102,57.5274,57.5734,94325.0
2018-09-10 13:45:00,62.52,62.6,62.51,62.59,36271.0,57.555,57.6286,57.5458,57.6194,36271.0
2018-09-10 13:50:00,62.6,62.65,62.57,62.59,19859.0,57.6286,57.6747,57.601,57.6194,19859.0
2018-09-10 13:55:00,62.59,62.61,62.54,62.59,39909.0,57.6194,57.6379,57.5734,57.6194,39909.0
2018-09-10 14:00:00,62.6,62.68,62.59,62.63,60688.0,57.6286,57.7023,57.6194,57.6563,60688.0
2018-09-10 14:05:00,62.63,62.66,62.59,62.62,14966.0,57.6563,57.6839,57.6194,57.6471,14966.0
2018-09-10 14:10:00,62.62,62.66,62.62,62.65,16869.0,57.6471,57.6839,57.6471,57.6747,16869.0
2018-09-10 14:15:00,62.65,62.69,62.64,62.67,28793.0,57.6747,57.7115,57.6655,57.6931,28793.0
2018-09-10 14:20:00,62.67,62.68,62.6,62.62,13081.0,57.6931,57.7023,57.6286,57.6471,13081.0
2018-09-10 14:25:00,62.64,62.67,62.63,62.64,11520.0,57.6655,57.6931,57.6563,57.6655,11520.0
2018-09-10 14:30:00,62.64,62.67,62.63,62.65,17067.0,57.6655,57.6931,57.6563,57.6747,17067.0
2018-09-10 14:35:00,62.66,62.68,62.65,62.65,11880.0,57.6839,57.7023,57.6747,57.6747,11880.0
2018-09-10 14:40:00,62.65,62.66,62.62,62.65,18133.0,57.6747,57.6839,57.6471,57.6747,18133.0
2018-09-10 14:45:00,62.66,62.72,62.66,62.69,27065.0,57.6839,57.7391,57.6839,57.7115,27065.0
2018-09-10 14:50:00,62.69,62.72,62.67,62.71,13711.0,57.7115,57.7391,57.6931,57.7299,13711.0
2018-09-10 14:55:00,62.71,62.72,62.63,62.65,29444.0,57.7299,57.7391,57.6563,57.6747,29444.0
2018-09-10 15:00:00,62.66,62.71,62.66,62.69,39610.0,57.6839,57.7299,57.6839,57.7115,39610.0
2018-09-10 15:05:00,62.69,62.71,62.66,62.67,33923.0,57.7115,57.7299,57.6839,57.6931,33923.0
2018-09-10 15:10:00,62.66,62.66,62.63,62.65,25470.0,57.6839,57.6839,57.6563,57.6747,25470.0
2018-09-10 15:15:00,62.65,62.65,62.58,62.63,32850.0,57.6747,57.6747,57.6102,57.6563,32850.0
2018-09-10 15:20:00,62.64,62.64,62.58,62.63,29401.0,57.6655,57.6655,57.6102,57.6563,29401.0
2018-09-10 15:25:00,62.64,62.64,62.59,62.6,23559.0,57.6655,57.6655,57.6194,57.6286,23559.0
2018-09-10 15:30:00,62.6,62.62,62.58,62.62,33111.0,57.6286,57.6471,57.6102,57.6471,33111.0
2018-09-10 15:35:00,62.63,62.65,62.59,62.61,28821.0,57.6563,57.6747,57.6194,57.6379,28821.0
2018-09-10 15:40:00,62.6,62.62,62.55,62.55,51463.0,57.6286,57.6471,57.5826,57.5826,51463.0
2018-09-10 15:45:00,62.55,62.65,62.55,62.56,88394.0,57.5826,57.6747,57.5826,57.5918,88394.0
2018-09-10 15:50:00,62.55,62.57,62.52,62.54,69685.0,57.5826,57.601,57.555,57.5734,69685.0
2018-09-10 15:55:00,62.55,62.55,62.47,62.52,230178.0,57.5826,57.5826,57.509,57.555,230178.0
2018-09-11 09:30:00,62.31,62.52,62.28,62.5,42128.0,57.3617,57.555,57.3341,57.5366,42128.0
2018-09-11 09:35:00,62.52,62.82,62.42,62.78,50957.0,57.555,57.8312,57.4629,57.7943,50957.0
2018-09-11 09:40:00,62.79,63.09,62.78,62.9,89603.0,57.8036,58.0797,57.7943,57.9048,89603.0
2018-09-11 09:45:00,62.91,63.17,62.87,63.13,42423.0,57.914,58.1534,57.8772,58.1166,42423.0
2018-09-11 09:50:00,63.12,63.15,62.98,63.07,69542.0,58.1073,58.135,57.9785,58.0613,69542.0
2018-09-11 09:55:00,63.07,63.07,62.92,62.92,30199.0,58.0613,58.0613,57.9232,57.9232,30199.0
2018-09-11 10:00:00,62.92,62.97,62.88,62.93,44387.0,57.9232,57.9693,57.8864,57.9324,44387.0
2018-09-11 10:05:00,62.95,62.99,62.85,62.87,40321.0,57.9508,57.9877,57.8588,57.8772,40321.0
2018-09-11 10:10:00,62.87,62.92,62.81,62.86,42373.0,57.8772,57.9232,57.822,57.868,42373.0
2018-09-11 10:15:00,62.88,62.91,62.78,62.82,26564.0,57.8864,57.914,57.7943,57.8312,26564.0
2018-09-11 10:20:00,62.84,62.92,62.82,62.86,18456.0,57.8496,57.9232,57.8312,57.868,18456.0
2018-09-11 10:25:00,62.86,62.94,62.84,62.92,30271.0,57.868,57.9416,57.8496,57.9232,30271.0
2018-09-11 10:30:00,62.92,62.98,62.91,62.91,57554.0,57.9232,57.9785,57.914,57.914,57554.0
2018-09-11 10:35:00,62.9,62.93,62.82,62.92,67538.0,57.9048,57.9324,57.8312,57.9232,67538.0
2018-09-11 10:40:00,62.92,62.92,62.84,62.87,51524.0,57.9232,57.9232,57.8496,57.8772,51524.0
2018-09-11 10:45:00,62.86,62.9,62.81,62.89,38667.0,57.868,57.9048,57.822,57.8956,38667.0
2018-09-11 10:50:00,62.89,63.0,62.89,62.97,47352.0,57.8956,57.9969,57.8956,57.9693,47352.0
2018-09-11 10:55:00,62.97,63.13,62.97,63.08,35750.0,57.9693,58.1166,57.9693,58.0705,35750.0
2018-09-11 11:00:00,63.08,63.19,63.07,63.17,41288.0,58.0705,58.1718,58.0613,58.1534,41288.0
2018-09-11 11:05:00,63.18,63.25,63.15,63.23,32393.0,58.1626,58.227,58.135,58.2086,32393.0
2018-09-11 11:10:00,63.24,63.24,63.08,63.1,22503.0,58.2178,58.2178,58.0705,58.0889,22503.0
2018-09-11 11:15:00,63.11,63.21,63.09,63.17,46360.0,58.0981,58.1902,58.0797,58.1534,46360.0
2018-09-11 11:20:00,63.18,63.2,63.09,63.12,23907.0,58.1626,58.181,58.0797,58.1073,23907.0
2018-09-11 11:25:00,63.13,63.19,63.12,63.13,24504.0,58.1166,58.1718,58.1073,58.1166,24504.0
2018-09-11 11:30:00,63.14,63.17,63.1,63.1,20553.0,58.1258,58.1534,58.0889,58.0889,20553.0
2018-09-11 11:35:00,63.1,63.1,63.01,63.01,14139.0,58.0889,58.0889,58.0061,58.0061,14139.0
2018-09-11 11:40:00,63.01,63.09,62.99,63.03,19259.0,58.0061,58.0797,57.9877,58.0245,19259.0
2018-09-11 11:45:00,63.04,63.06,63.03,63.05,10218.0,58.0337,58.0521,58.0245,58.0429,10218.0
2018-09-11 11:50:00,63.06,63.19,63.05,63.19,23720.0,58.0521,58.1718,58.0429,58.1718,23720.0
2018-09-11 11:55:00,63.19,63.19,63.08,63.08,11587.0,58.1718,58.1718,58.0705,58.0705,11587.0
2018-09-11 12:00:00,63.08,63.11,63.04,63.04,14946.0,58.0705,58.0981,58.0337,58.0337,14946.0
2018-09-11 12:05:00,63.04,63.15,63.04,63.14,9550.0,58.0337,58.135,58.0337,58.1258,9550.0
2018-09-11 12:10:00,63.14,63.16,63.08,63.1,8623.0,58.1258,58.1442,58.0705,58.0889,8623.0
2018-09-11 12:15:00,63.1,63.11,63.04,63.11,13049.0,58.0889,58.0981,58.0337,58.0981,13049.0
2018-09-11 12:20:00,63.1,63.12,63.08,63.12,7197.0,58.0889,58.1073,58.0705,58.1073,7197.0
2018-09-11 12:25:00,63.12,63.14,63.08,63.1,50967.0,58.1073,58.1258,58.0705,58.0889,50967.0
2018-09-11 12:30:00,63.1,63.12,63.1,63.1,11182.0,58.0889,58.1073,58.0889,58.0889,11182.0
2018-09-11 12:35:00,63.09,63.14,63.09,63.13,10860.0,58.0797,58.1258,58.0797,58.1166,10860.0
2018-09-11 12:40:00,63.12,63.12,63.05,63.09,12774.0,58.1073,58.1073,58.0429,58.0797,12774.0
2018-09-11 12:45:00,63.08,63.08,63.03,63.07,18418.0,58.0705,58.0705,58.0245,58.0613,18418.0
2018-09-11 12:50:00,63.08,63.12,63.07,63.1,8576.0,58.0705,58.1073,58.0613,58.0889,8576.0
2018-09-11 12:55:00,63.1,63.15,63.1,63.14,12573.0,58.0889,58.135,58.0889,58.1258,12573.0
2018-09-11 13:00:00,63.15,63.15,63.05,63.06,12028.0,58.135,58.135,58.0429,58.0521,12028.0
2018-09-11 13:05:00,63.06,63.08,63.03,63.05,13448.0,58.0521,58.0705,58.0245,58.0429,13448.0
2018-09-11 13:10:00,63.05,63.05,62.99,62.99,18014.0,58.0429,58.0429,57.9877,57.9877,18014.0
2018-09-11 13:15:00,62.98,63.03,62.98,62.98,13553.0,57.9785,58.0245,57.9785,57.9785,13553.0
2018-09-11 13:20:00,62.98,62.99,62.93,62.99,10763.0,57.9785,57.9877,57.9324,57.9877,10763.0
2018-09-11 13:25:00,62.99,63.02,62.98,63.01,8407.0,57.9877,58.0153,57.9785,58.0061,8407.0
2018-09-11 13:30:00,63.01,63.04,62.98,62.98,15913.0,58.0061,58.0337,57.9785,57.9785,15913.0
2018-09-11 13:35:00,62.98,63.02,62.98,63.02,10089.0,57.9785,58.0153,57.9785,58.0153,10089.0
2018-09-11 13:40:00,63.02,63.05,63.02,63.03,10400.0,58.0153,58.0429,58.0153,58.0245,10400.0
2018-09-11 13:45:00,63.03,63.06,63.0,63.06,10777.0,58.0245,58.0521,57.9969,58.0521,10777.0
2018-09-11 13:50:00,63.05,63.09,63.04,63.05,15864.0,58.0429,58.0797,58.0337,58.0429,15864.0
2018-09-11 13:55:00,63.06,63.12,63.05,63.07,17602.0,58.0521,58.1073,58.0429,58.0613,17602.0
2018-09-11 14:00:00,63.07,63.1,63.06,63.09,11671.0,58.0613,58.0889,58.0521,58.0797,11671.0
2018-09-11 14:05:00,63.1,63.13,63.05,63.07,18403.0,58.0889,58.1166,58.0429,58.0613,18403.0
2018-09-11 14:10:00,63.08,63.08,63.04,63.05,8163.0,58.0705,58.0705,58.0337,58.0429,8163.0
2018-09-11 14:15:00,63.05,63.09,63.05,63.06,15735.0,58.0429,58.0797,58.0429,58.0521,15735.0
2018-09-11 14:20:00,63.06,63.15,63.05,63.14,47259.0,58.0521,58.135,58.0429,58.1258,47259.0
2018-09-11 14:25:00,63.14,63.16,63.09,63.14,99401.0,58.1258,58.1442,58.0797,58.1258,99401.0
2018-09-11 14:30:00,63.14,63.16,63.12,63.14,30596.0,58.1258,58.1442,58.1073,58.1258,30596.0
2018-09-11 14:35:00,63.13,63.15,63.11,63.15,31404.0,58.1166,58.135,58.0981,58.135,31404.0
2018-09-11 14:40:00,63.15,63.15,63.1,63.11,14114.0,58.135,58.135,58.0889,58.0981,14114.0
2018-09-11 14:45:00,63.11,63.15,63.11,63.15,41840.0,58.0981,58.135,58.0981,58.135,41840.0
2018-09-11 14:50:00,63.14,63.15,63.1,63.11,17061.0,58.1258,58.135,58.0889,58.0981,17061.0
2018-09-11 14:55:00,63.11,63.15,63.06,63.06,22563.0,58.0981,58.135,58.0521,58.0521,22563.0
2018-09-11 15:00:00,63.07,63.11,63.03,63.05,24316.0,58.0613,58.0981,58.0245,58.0429,24316.0
2018-09-11 15:05:00,63.06,63.12,63.06,63.09,32706.0,58.0521,58.1073,58.0521,58.0797,32706.0
2018-09-11 15:10:00,63.09,63.12,63.09,63.12,14571.0,58.0797,58.1073,58.0797,58.1073,14571.0
2018-09-11 15:15:00,63.12,63.18,63.1,63.14,66726.0,58.1073,58.1626,58.0889,58.1258,66726.0
2018-09-11 15:20:00,63.15,63.16,63.08,63.1,55007.0,58.135,58.1442,58.0705,58.0889,55007.0
2018-09-11 15:25:00,63.1,63.11,63.04,63.04,31448.0,58.0889,58.0981,58.0337,58.0337,31448.0
2018-09-11 15:30:00,63.04,63.06,62.99,63.05,37129.0,58.0337,58.0521,57.9877,58.0429,37129.0
2018-09-11 15:35:00,63.05,63.08,63.01,63.07,31129.0,58.0429,58.0705,58.0061,58.0613,31129.0
2018-09-11 15:40:00,63.07,63.1,62.99,62.99,42494.0,58.0613,58.0889,57.9877,57.9877,42494.0
2018-09-11 15:45:00,62.99,63.01,62.96,62.97,63997.0,57.9877,58.0061,57.9601,57.9693,63997.0
2018-09-11 15:50:00,62.98,63.0,62.95,62.98,109174.0,57.9785,57.9969,57.9508,57.9785,109174.0
2018-09-11 15:55:00,62.98,63.0,62.97,62.99,184662.0,57.9785,57.9969,57.9693,57.9877,184662.0
2018-09-12 09:30:00,62.95,63.0,62.72,62.73,99692.0,57.9508,57.9969,57.7391,57.7483,99692.0
2018-09-12 09:35:00,62.74,62.99,62.72,62.92,31063.0,57.7575,57.9877,57.7391,57.9232,31063.0
2018-09-12 09:40:00,62.92,62.94,62.85,62.86,27845.0,57.9232,57.9416,57.8588,57.868,27845.0
2018-09-12 09:45:00,62.85,62.87,62.48,62.49,104363.0,57.8588,57.8772,57.5182,57.5274,104363.0
2018-09-12 09:50:00,62.49,62.52,62.14,62.24,130461.0,57.5274,57.555,57.2052,57.2972,130461.0
2018-09-12 09:55:00,62.25,62.39,62.23,62.35,44794.0,57.3064,57.4353,57.288,57.3985,44794.0
2018-09-12 10:00:00,62.33,62.56,62.31,62.44,35272.0,57.3801,57.5918,57.3617,57.4814,35272.0
2018-09-12 10:05:00,62.44,62.49,62.33,62.38,45955.0,57.4814,57.5274,57.3801,57.4261,45955.0
2018-09-12 10:10:00,62.38,62.38,62.29,62.32,45782.0,57.4261,57.4261,57.3433,57.3709,45782.0
2018-09-12 10:15:00,62.32,62.32,62.17,62.22,46128.0,57.3709,57.3709,57.2328,57.2788,46128.0
2018-09-12 10:20:00,62.22,62.32,62.21,62.27,44756.0,57.2788,57.3709,57.2696,57.3249,44756.0
2018-09-12 10:25:00,62.26,62.32,62.18,62.32,26193.0,57.3156,57.3709,57.242,57.3709,26193.0
2018-09-12 10:30:00,62.31,62.39,62.25,62.29,36153.0,57.3617,57.4353,57.3064,57.3433,36153.0
2018-09-12 10:35:00,62.29,62.3,62.23,62.28,31809.0,57.3433,57.3525,57.288,57.3341,31809.0
2018-09-12 10:40:00,62.28,62.3,62.12,62.13,30814.0,57.3341,57.3525,57.1868,57.196,30814.0
2018-09-12 10:45:00,62.13,62.25,62.13,62.18,33120.0,57.196,57.3064,57.196,57.242,33120.0
2018-09-12 10:50:00,62.19,62.36,62.19,62.36,23673.0,57.2512,57.4077,57.2512,57.4077,23673.0
2018-09-12 10:55:00,62.36,62.44,62.34,62.44,21241.0,57.4077,57.4814,57.3893,57.4814,21241.0
2018-09-12 11:00:00,62.44,62.47,62.4,62.41,17091.0,57.4814,57.509,57.4445,57.4537,17091.0
2018-09-12 11:05:00,62.41,62.41,62.31,62.35,25921.0,57.4537,57.4537,57.3617,57.3985,25921.0
2018-09-12 11:10:00,62.35,62.44,62.32,62.41,36548.0,57.3985,57.4814,57.3709,57.4537,36548.0
2018-09-12 11:15:00,62.41,62.45,62.37,62.41,25214.0,57.4537,57.4906,57.4169,57.4537,25214.0
2018-09-12 11:20:00,62.41,62.43,62.34,62.34,24588.0,57.4537,57.4721,57.3893,57.3893,24588.0
2018-09-12 11:25:00,62.33,62.39,62.33,62.39,23226.0,57.3801,57.4353,57.3801,57.4353,23226.0
2018-09-12 11:30:00,62.39,62.43,62.33,62.34,23950.0,57.4353,57.4721,57.3801,57.3893,23950.0
2018-09-12 11:35:00,62.34,62.34,62.13,62.15,19547.0,57.3893,57.3893,57.196,57.2144,19547.0
2018-09-12 11:40:00,62.15,62.19,62.12,62.12,18095.0,57.2144,57.2512,57.1868,57.1868,18095.0
2018-09-12 11:45:00,62.12,62.15,62.07,62.09,17019.0,57.1868,57.2144,57.1407,57.1591,17019.0
2018-09-12 11:50:00,62.09,62.09,62.03,62.05,98840.0,57.1591,57.1591,57.1039,57.1223,98840.0
2018-09-12 11:55:00,62.05,62.07,61.92,62.02,100632.0,57.1223,57.1407,57.0026,57.0947,100632.0
2018-09-12 12:00:00,62.03,62.05,62.01,62.02,28044.0,57.1039,57.1223,57.0855,57.0947,28044.0
2018-09-12 12:05:00,62.02,62.11,61.93,61.93,213928.0,57.0947,57.1776,57.0119,57.0119,213928.0
2018-09-12 12:10:00,61.93,61.94,61.83,61.9,84622.0,57.0119,57.0211,56.9198,56.9842,84622.0
2018-09-12 12:15:00,61.91,62.0,61.91,61.93,36904.0,56.9934,57.0763,56.9934,57.0119,36904.0
2018-09-12 12:20:00,61.92,61.95,61.89,61.89,37374.0,57.0026,57.0303,56.975,56.975,37374.0
2018-09-12 12:25:00,61.89,61.94,61.86,61.92,16090.0,56.975,57.0211,56.9474,57.0026,16090.0
2018-09-12 12:30:00,61.92,61.92,61.85,61.86,25593.0,57.0026,57.0026,56.9382,56.9474,25593.0
2018-09-12 12:35:00,61.86,61.89,61.81,61.86,21705.0,56.9474,56.975,56.9014,56.9474,21705.0
2018-09-12 12:40:00,61.86,61.97,61.85,61.94,18014.0,56.9474,57.0487,56.9382,57.0211,18014.0
2018-09-12 12:45:00,61.93,61.93,61.86,61.9,14714.0,57.0119,57.0119,56.9474,56.9842,14714.0
2018-09-12 12:50:00,61.9,61.91,61.86,61.87,17875.0,56.9842,56.9934,56.9474,56.9566,17875.0
2018-09-12 12:55:00,61.87,61.88,61.82,61.86,23776.0,56.9566,56.9658,56.9106,56.9474,23776.0
2018-09-12 13:00:00,61.85,61.98,61.84,61.95,178799.0,56.9382,57.0579,56.929,57.0303,178799.0
2018-09-12 13:05:00,61.94,61.97,61.89,61.92,74173.0,57.0211,57.0487,56.975,57.0026,74173.0
2018-09-12 13:10:00,61.92,61.96,61.85,61.86,96173.0,57.0026,57.0395,56.9382,56.9474,96173.0
2018-09-12 13:15:00,61.85,61.89,61.72,61.81,70552.0,56.9382,56.975,56.8185,56.9014,70552.0
2018-09-12 13:20:00,61.8,61.83,61.75,61.76,23323.0,56.8922,56.9198,56.8461,56.8554,23323.0
2018-09-12 13:25:00,61.75,61.82,61.74,61.82,19043.0,56.8461,56.9106,56.8369,56.9106,19043.0
2018-09-12 13:30:00,61.81,61.83,61.77,61.8,33755.0,56.9014,56.9198,56.8646,56.8922,33755.0
2018-09-12 13:35:00,61.8,61.8,61.65,61.75,150903.0,56.8922,56.8922,56.7541,56.8461,150903.0
2018-09-12 13:40:00,61.75,61.8,61.67,61.68,46089.0,56.8461,56.8922,56.7725,56.7817,46089.0
2018-09-12 13:45:00,61.68,61.76,61.67,61.72,59544.0,56.7817,56.8554,56.7725,56.8185,59544.0
2018-09-12 13:50:00,61.72,61.76,61.68,61.75,43095.0,56.8185,56.8554,56.7817,56.8461,43095.0
2018-09-12 13:55:00,61.75,61.81,61.71,61.81,39830.0,56.8461,56.9014,56.8093,56.9014,39830.0
2018-09-12 14:00:00,61.81,61.83,61.71,61.78,22073.0,56.9014,56.9198,56.8093,56.8738,22073.0
2018-09-12 14:05:00,61.78,61.8,61.71,61.73,28638.0,56.8738,56.8922,56.8093,56.8277,28638.0
2018-09-12 14:10:00,61.73,61.75,61.68,61.68,43052.0,56.8277,56.8461,56.7817,56.7817,43052.0
2018-09-12 14:15:00,61.68,61.7,61.49,61.57,143882.0,56.7817,56.8001,56.6068,56.6804,143882.0
2018-09-12 14:20:00,61.58,61.58,61.51,61.55,18098.0,56.6896,56.6896,56.6252,56.662,18098.0
2018-09-12 14:25:00,61.55,61.55,61.44,61.44,41209.0,56.662,56.662,56.5608,56.5608,41209.0
2018-09-12 14:30:00,61.44,61.45,61.34,61.41,35296.0,56.5608,56.57,56.4687,56.5331,35296.0
2018-09-12 14:35:00,61.41,61.42,61.37,61.41,35198.0,56.5331,56.5424,56.4963,56.5331,35198.0
2018-09-12 14:40:00,61.4,61.41,61.29,61.39,81094.0,56.5239,56.5331,56.4227,56.5147,81094.0
2018-09-12 14:45:00,61.39,61.53,61.33,61.52,183946.0,56.5147,56.6436,56.4595,56.6344,183946.0
2018-09-12 14:50:00,61.52,61.54,61.32,61.42,77191.0,56.6344,56.6528,56.4503,56.5424,77191.0
2018-09-12 14:55:00,61.42,61.45,61.35,61.38,52836.0,56.5424,56.57,56.4779,56.5055,52836.0
2018-09-12 15:00:00,61.39,61.44,61.37,61.4,38141.0,56.5147,56.5608,56.4963,56.5239,38141.0
2018-09-12 15:05:00,61.38,61.4,61.34,61.35,38596.0,56.5055,56.5239,56.4687,56.4779,38596.0
2018-09-12 15:10:00,61.36,61.4,61.28,61.38,54249.0,56.4871,56.5239,56.4135,56.5055,54249.0
2018-09-12 15:15:00,61.38,61.39,61.3,61.37,59176.0,56.5055,56.5147,56.4319,56.4963,59176.0
2018-09-12 15:20:00,61.37,61.39,61.32,61.36,56163.0,56.4963,56.5147,56.4503,56.4871,56163.0
2018-09-12 15:25:00,61.37,61.44,61.35,61.42,49398.0,56.4963,56.5608,56.4779,56.5424,49398.0
2018-09-12 15:30:00,61.42,61.46,61.29,61.29,77038.0,56.5424,56.5792,56.4227,56.4227,77038.0
2018-09-12 15:35:00,61.29,61.32,61.25,61.32,65301.0,56.4227,56.4503,56.3859,56.4503,65301.0
2018-09-12 15:40:00,61.31,61.38,61.28,61.34,59588.0,56.4411,56.5055,56.4135,56.4687,59588.0
2018-09-12 15:45:00,61.34,61.35,61.29,61.3,82560.0,56.4687,56.4779,56.4227,56.4319,82560.0
2018-09-12 15:50:00,61.3,61.34,61.3,61.31,117240.0,56.4319,56.4687,56.4319,56.4411,117240.0
2018-09-12 15:55:00,61.3,61.41,61.3,61.37,305604.0,56.4319,56.5331,56.4319,56.4963,305604.0
2018-09-13 09:30:00,61.55,61.72,61.51,61.66,41468.0,56.662,56.8185,56.6252,56.7633,41468.0
2018-09-13 09:35:00,61.67,62.06,61.64,61.96,60989.0,56.7725,57.1315,56.7449,57.0395,60989.0
2018-09-13 09:40:00,61.95,62.06,61.85,62.02,37215.0,57.0303,57.1315,56.9382,57.0947,37215.0
2018-09-13 09:45:00,62.03,62.03,61.78,61.94,27294.0,57.1039,57.1039,56.8738,57.0211,27294.0
2018-09-13 09:50:00,61.93,62.02,61.82,62.01,29491.0,57.0119,57.0947,56.9106,57.0855,29491.0
2018-09-13 09:55:00,62.01,62.08,61.97,62.06,29944.0,57.0855,57.1499,57.0487,57.1315,29944.0
2018-09-13 10:00:00,62.05,62.25,62.01,62.19,83546.0,57.1223,57.3064,57.0855,57.2512,83546.0
2018-09-13 10:05:00,62.21,62.41,62.16,62.36,34284.0,57.2696,57.4537,57.2236,57.4077,34284.0
2018-09-13 10:10:00,62.36,62.38,62.28,62.34,22837.0,57.4077,57.4261,57.3341,57.3893,22837.0
2018-09-13 10:15:00,62.35,62.46,62.23,62.46,44684.0,57.3985,57.4998,57.288,57.4998,44684.0
2018-09-13 10:20:00,62.46,62.51,62.34,62.43,38747.0,57.4998,57.5458,57.3893,57.4721,38747.0
2018-09-13 10:25:00,62.44,62.61,62.42,62.61,38878.0,57.4814,57.6379,57.4629,57.6379,38878.0
2018-09-13 10:30:00,62.63,62.7,62.6,62.64,40436.0,57.6563,57.7207,57.6286,57.6655,40436.0
2018-09-13 10:35:00,62.64,62.68,62.55,62.62,35189.0,57.6655,57.7023,57.5826,57.6471,35189.0
2018-09-13 10:40:00,62.62,62.66,62.52,62.58,25545.0,57.6471,57.6839,57.555,57.6102,25545.0
2018-09-13 10:45:00,62.59,62.79,62.58,62.76,38771.0,57.6194,57.8036,57.6102,57.7759,38771.0
2018-09-13 10:50:00,62.76,62.8,62.66,62.78,22225.0,57.7759,57.8128,57.6839,57.7943,22225.0
2018-09-13 10:55:00,62.79,62.84,62.64,62.68,37274.0,57.8036,57.8496,57.6655,57.7023,37274.0
2018-09-13 11:00:00,62.69,62.69,62.56,62.62,32783.0,57.7115,57.7115,57.5918,57.6471,32783.0
2018-09-13 11:05:00,62.63,62.63,62.52,62.59,26787.0,57.6563,57.6563,57.555,57.6194,26787.0
2018-09-13 11:10:00,62.59,62.59,62.46,62.46,27731.0,57.6194,57.6194,57.4998,57.4998,27731.0
2018-09-13 11:15:00,62.46,62.55,62.42,62.51,47412.0,57.4998,57.5826,57.4629,57.5458,47412.0
2018-09-13 11:20:00,62.51,62.58,62.48,62.5,40408.0,57.5458,57.6102,57.5182,57.5366,40408.0
2018-09-13 11:25:00,62.5,62.57,62.49,62.51,82317.0,57.5366,57.601,57.5274,57.5458,82317.0
2018-09-13 11:30:00,62.53,62.57,62.5,62.51,50902.0,57.5642,57.601,57.5366,57.5458,50902.0
2018-09-13 11:35:00,62.5,62.59,62.49,62.57,42233.0,57.5366,57.6194,57.5274,57.601,42233.0
2018-09-13 11:40:00,62.56,62.61,62.53,62.55,20783.0,57.5918,57.6379,57.5642,57.5826,20783.0
2018-09-13 11:45:00,62.55,62.6,62.52,62.57,56803.0,57.5826,57.6286,57.555,57.601,56803.0
2018-09-13 11:50:00,62.56,62.6,62.54,62.56,89776.0,57.5918,57.6286,57.5734,57.5918,89776.0
2018-09-13 11:55:00,62.56,62.58,62.49,62.57,34194.0,57.5918,57.6102,57.5274,57.601,34194.0
2018-09-13 12:00:00,62.57,62.67,62.57,62.61,100393.0,57.601,57.6931,57.601,57.6379,100393.0
2018-09-13 12:05:00,62.6,62.64,62.55,62.62,26542.0,57.6286,57.6655,57.5826,57.6471,26542.0
2018-09-13 12:10:00,62.64,62.66,62.54,62.63,51575.0,57.6655,57.6839,57.5734,57.6563,51575.0
2018-09-13 12:15:00,62.64,62.65,62.58,62.61,16332.0,57.6655,57.6747,57.6102,57.6379,16332.0
2018-09-13 12:20:00,62.61,62.64,62.57,62.59,19462.0,57.6379,57.6655,57.601,57.6194,19462.0
2018-09-13 12:25:00,62.58,62.63,62.55,62.61,14261.0,57.6102,57.6563,57.5826,57.6379,14261.0
2018-09-13 12:30:00,62.6,62.63,62.56,62.6,41917.0,57.6286,57.6563,57.5918,57.6286,41917.0
2018-09-13 12:35:00,62.61,62.65,62.53,62.53,37095.0,57.6379,57.6747,57.5642,57.5642,37095.0
2018-09-13 12:40:00,62.54,62.58,62.53,62.56,25541.0,57.5734,57.6102,57.5642,57.5918,25541.0
2018-09-13 12:45:00,62.56,62.56,62.44,62.47,20185.0,57.5918,57.5918,57.4814,57.509,20185.0
2018-09-13 12:50:00,62.46,62.46,62.33,62.34,18168.0,57.4998,57.4998,57.3801,57.3893,18168.0
2018-09-13 12:55:00,62.34,62.36,62.31,62.31,14025.0,57.3893,57.4077,57.3617,57.3617,14025.0
2018-09-13 13:00:00,62.31,62.35,62.31,62.33,12389.0,57.3617,57.3985,57.3617,57.3801,12389.0
2018-09-13 13:05:00,62.34,62.35,62.24,62.29,34966.0,57.3893,57.3985,57.2972,57.3433,34966.0
2018-09-13 13:10:00,62.29,62.31,62.23,62.28,21026.0,57.3433,57.3617,57.288,57.3341,21026.0
2018-09-13 13:15:00,62.29,62.33,62.29,62.3,19409.0,57.3433,57.3801,57.3433,57.3525,19409.0
2018-09-13 13:20:00,62.3,62.37,62.27,62.34,20916.0,57.3525,57.4169,57.3249,57.3893,20916.0
2018-09-13 13:25:00,62.36,62.4,62.3,62.35,22972.0,57.4077,57.4445,57.3525,57.3985,22972.0
2018-09-13 13:30:00,62.35,62.35,62.31,62.33,9647.0,57.3985,57.3985,57.3617,57.3801,9647.0
2018-09-13 13:35:00,62.33,62.34,62.24,62.25,14535.0,57.3801,57.3893,57.2972,57.3064,14535.0
2018-09-13 13:40:00,62.26,62.28,62.23,62.26,20697.0,57.3156,57.3341,57.288,57.3156,20697.0
2018-09-13 13:45:00,62.26,62.29,62.24,62.29,15580.0,57.3156,57.3433,57.2972,57.3433,15580.0
2018-09-13 13:50:00,62.29,62.35,62.29,62.35,22234.0,57.3433,57.3985,57.3433,57.3985,22234.0
2018-09-13 13:55:00,62.35,62.36,62.33,62.33,16199.0,57.3985,57.4077,57.3801,57.3801,16199.0
2018-09-13 14:00:00,62.34,62.37,62.31,62.32,29625.0,57.3893,57.4169,57.3617,57.3709,29625.0
2018-09-13 14:05:00,62.32,62.33,62.27,62.33,19286.0,57.3709,57.3801,57.3249,57.3801,19286.0
2018-09-13 14:10:00,62.33,62.37,62.3,62.37,21256.0,57.3801,57.4169,57.3525,57.4169,21256.0
2018-09-13 14:15:00,62.37,62.41,62.35,62.36,24492.0,57.4169,57.4537,57.3985,57.4077,24492.0
2018-09-13 14:20:00,62.37,62.52,62.36,62.51,32779.0,57.4169,57.555,57.4077,57.5458,32779.0
2018-09-13 14:25:00,62.51,62.52,62.46,62.52,23161.0,57.5458,57.555,57.4998,57.555,23161.0
2018-09-13 14:30:00,62.52,62.53,62.42,62.43,34339.0,57.555,57.5642,57.4629,57.4721,34339.0
2018-09-13 14:35:00,62.43,62.45,62.39,62.43,28404.0,57.4721,57.4906,57.4353,57.4721,28404.0
2018-09-13 14:40:00,62.44,62.49,62.44,62.47,17861.0,57.4814,57.5274,57.4814,57.509,17861.0
2018-09-13 14:45:00,62.48,62.52,62.47,62.52,16066.0,57.5182,57.555,57.509,57.555,16066.0
2018-09-13 14:50:00,62.52,62.56,62.49,62.55,24725.0,57.555,57.5918,57.5274,57.5826,24725.0
2018-09-13 14:55:00,62.56,62.57,62.53,62.55,22155.0,57.5918,57.601,57.5642,57.5826,22155.0
2018-09-13 15:00:00,62.55,62.56,62.45,62.46,24746.0,57.5826,57.5918,57.4906,57.4998,24746.0
2018-09-13 15:05:00,62.47,62.48,62.42,62.46,26518.0,57.509,57.5182,57.4629,57.4998,26518.0
2018-09-13 15:10:00,62.46,62.53,62.45,62.53,31581.0,57.4998,57.5642,57.4906,57.5642,31581.0
2018-09-13 15:15:00,62.53,62.57,62.5,62.57,40534.0,57.5642,57.601,57.5366,57.601,40534.0
2018-09-13 15:20:00,62.57,62.59,62.49,62.51,48891.0,57.601,57.6194,57.5274,57.5458,48891.0
2018-09-13 15:25:00,62.51,62.53,62.48,62.49,45616.0,57.5458,57.5642,57.5182,57.5274,45616.0
2018-09-13 15:30:00,62.49,62.51,62.44,62.44,66002.0,57.5274,57.5458,57.4814,57.4814,66002.0
2018-09-13 15:35:00,62.45,62.49,62.4,62.42,56830.0,57.4906,57.5274,57.4445,57.4629,56830.0
2018-09-13 15:40:00,62.43,62.5,62.42,62.48,76585.0,57.4721,57.5366,57.4629,57.5182,76585.0
2018-09-13 15:45:00,62.47,62.5,62.38,62.46,142259.0,57.509,57.5366,57.4261,57.4998,142259.0
2018-09-13 15:50:00,62.46,62.46,62.36,62.37,86566.0,57.4998,57.4998,57.4077,57.4169,86566.0
2018-09-13 15:55:00,62.37,62.41,62.33,62.35,269270.0,57.4169,57.4537,57.3801,57.3985,269270.0
2018-09-14 09:30:00,62.22,62.35,62.16,62.2,37329.0,57.2788,57.3985,57.2236,57.2604,37329.0
2018-09-14 09:35:00,62.2,62.24,62.08,62.18,24317.0,57.2604,57.2972,57.1499,57.242,24317.0
2018-09-14 09:40:00,62.18,62.3,62.18,62.3,23174.0,57.242,57.3525,57.242,57.3525,23174.0
2018-09-14 09:45:00,62.3,62.32,62.19,62.24,31639.0,57.3525,57.3709,57.2512,57.2972,31639.0
2018-09-14 09:50:00,62.24,62.56,62.24,62.55,36393.0,57.2972,57.5918,57.2972,57.5826,36393.0
2018-09-14 09:55:00,62.55,62.55,62.41,62.44,35711.0,57.5826,57.5826,57.4537,57.4814,35711.0
2018-09-14 10:00:00,62.44,62.49,62.36,62.39,22703.0,57.4814,57.5274,57.4077,57.4353,22703.0
2018-09-14 10:05:00,62.39,62.41,62.23,62.25,41807.0,57.4353,57.4537,57.288,57.3064,41807.0
2018-09-14 10:10:00,62.26,62.37,62.21,62.28,41903.0,57.3156,57.4169,57.2696,57.3341,41903.0
2018-09-14 10:15:00,62.28,62.36,62.28,62.34,18579.0,57.3341,57.4077,57.3341,57.3893,18579.0
2018-09-14 10:20:00,62.35,62.47,62.33,62.46,22073.0,57.3985,57.509,57.3801,57.4998,22073.0
2018-09-14 10:25:00,62.46,62.53,62.46,62.48,16948.0,57.4998,57.5642,57.4998,57.5182,16948.0
2018-09-14 10:30:00,62.48,62.52,62.38,62.4,21002.0,57.5182,57.555,57.4261,57.4445,21002.0
2018-09-14 10:35:00,62.4,62.52,62.37,62.5,26550.0,57.4445,57.555,57.4169,57.5366,26550.0
2018-09-14 10:40:00,62.5,62.55,62.46,62.48,22798.0,57.5366,57.5826,57.4998,57.5182,22798.0
2018-09-14 10:45:00,62.48,62.5,62.41,62.47,17369.0,57.5182,57.5366,57.4537,57.509,17369.0
2018-09-14 10:50:00,62.47,62.49,62.4,62.49,17610.0,57.509,57.5274,57.4445,57.5274,17610.0
2018-09-14 10:55:00,62.49,62.53,62.43,62.43,22305.0,57.5274,57.5642,57.4721,57.4721,22305.0
2018-09-14 11:00:00,62.43,62.45,62.31,62.32,36370.0,57.4721,57.4906,57.3617,57.3709,36370.0
2018-09-14 11:05:00,62.31,62.39,62.27,62.39,18530.0,57.3617,57.4353,57.3249,57.4353,18530.0
2018-09-14 11:10:00,62.4,62.48,62.39,62.44,22210.0,57.4445,57.5182,57.4353,57.4814,22210.0
2018-09-14 11:15:00,62.43,62.47,62.39,62.46,17049.0,57.4721,57.509,57.4353,57.4998,17049.0
2018-09-14 11:20:00,62.45,62.49,62.43,62.48,20802.0,57.4906,57.5274,57.4721,57.5182,20802.0
2018-09-14 11:25:00,62.49,62.52,62.4,62.42,19447.0,57.5274,57.555,57.4445,57.4629,19447.0
2018-09-14 11:30:00,62.43,62.46,62.39,62.39,15521.0,57.4721,57.4998,57.4353,57.4353,15521.0
2018-09-14 11:35:00,62.4,62.41,62.35,62.38,15253.0,57.4445,57.4537,57.3985,57.4261,15253.0
2018-09-14 11:40:00,62.39,62.39,62.32,62.32,29234.0,57.4353,57.4353,57.3709,57.3709,29234.0
2018-09-14 11:45:00,62.32,62.34,62.28,62.32,19465.0,57.3709,57.3893,57.3341,57.3709,19465.0
2018-09-14 11:50:00,62.32,62.4,62.28,62.32,39878.0,57.3709,57.4445,57.3341,57.3709,39878.0
2018-09-14 11:55:00,62.33,62.41,62.33,62.4,18200.0,57.3801,57.4537,57.3801,57.4445,18200.0
2018-09-14 12:00:00,62.42,62.42,62.17,62.18,57085.0,57.4629,57.4629,57.2328,57.242,57085.0
2018-09-14 12:05:00,62.18,62.25,62.11,62.25,26140.0,57.242,57.3064,57.1776,57.3064,26140.0
2018-09-14 12:10:00,62.25,62.38,62.2,62.28,16206.0,57.3064,57.4261,57.2604,57.3341,16206.0
2018-09-14 12:15:00,62.28,62.28,62.22,62.23,17469.0,57.3341,57.3341,57.2788,57.288,17469.0
2018-09-14 12:20:00,62.24,62.27,62.19,62.26,13143.0,57.2972,57.3249,57.2512,57.3156,13143.0
2018-09-14 12:25:00,62.27,62.28,62.21,62.26,22964.0,57.3249,57.3341,57.2696,57.3156,22964.0
2018-09-14 12:30:00,62.25,62.26,62.16,62.19,15254.0,57.3064,57.3156,57.2236,57.2512,15254.0
2018-09-14 12:35:00,62.18,62.19,62.08,62.08,67486.0,57.242,57.2512,57.1499,57.1499,67486.0
2018-09-14 12:40:00,62.08,62.13,62.08,62.1,29614.0,57.1499,57.196,57.1499,57.1684,29614.0
2018-09-14 12:45:00,62.1,62.12,62.08,62.1,15479.0,57.1684,57.1868,57.1499,57.1684,15479.0
2018-09-14 12:50:00,62.08,62.09,62.03,62.09,18045.0,57.1499,57.1591,57.1039,57.1591,18045.0
2018-09-14 12:55:00,62.1,62.14,62.09,62.1,30015.0,57.1684,57.2052,57.1591,57.1684,30015.0
2018-09-14 13:00:00,62.1,62.13,62.07,62.13,24208.0,57.1684,57.196,57.1407,57.196,24208.0
2018-09-14 13:05:00,62.12,62.15,62.1,62.12,13198.0,57.1868,57.2144,57.1684,57.1868,13198.0
2018-09-14 13:10:00,62.13,62.19,62.12,62.19,14991.0,57.196,57.2512,57.1868,57.2512,14991.0
2018-09-14 13:15:00,62.18,62.26,62.18,62.26,53545.0,57.242,57.3156,57.242,57.3156,53545.0
2018-09-14 13:20:00,62.25,62.28,62.2,62.23,37382.0,57.3064,57.3341,57.2604,57.288,37382.0
2018-09-14 13:25:00,62.23,62.27,62.2,62.25,20290.0,57.288,57.3249,57.2604,57.3064,20290.0
2018-09-14 13:30:00,62.26,62.3,62.26,62.29,15166.0,57.3156,57.3525,57.3156,57.3433,15166.0
2018-09-14 13:35:00,62.3,62.3,62.24,62.25,12719.0,57.3525,57.3525,57.2972,57.3064,12719.0
2018-09-14 13:40:00,62.25,62.26,62.23,62.26,12389.0,57.3064,57.3156,57.288,57.3156,12389.0
2018-09-14 13:45:00,62.26,62.3,62.25,62.29,6259.0,57.3156,57.3525,57.3064,57.3433,6259.0
2018-09-14 13:50:00,62.29,62.29,62.21,62.23,15531.0,57.3433,57.3433,57.2696,57.288,15531.0
2018-09-14 13:55:00,62.23,62.32,62.22,62.32,12579.0,57.288,57.3709,57.2788,57.3709,12579.0
2018-09-14 14:00:00,62.32,62.34,62.3,62.32,13755.0,57.3709,57.3893,57.3525,57.3709,13755.0
2018-09-14 14:05:00,62.33,62.35,62.28,62.35,13866.0,57.3801,57.3985,57.3341,57.3985,13866.0
2018-09-14 14:10:00,62.35,62.35,62.3,62.33,14145.0,57.3985,57.3985,57.3525,57.3801,14145.0
2018-09-14 14:15:00,62.33,62.34,62.27,62.28,19404.0,57.3801,57.3893,57.3249,57.3341,19404.0
2018-09-14 14:20:00,62.28,62.29,62.22,62.23,24899.0,57.3341,57.3433,57.2788,57.288,24899.0
2018-09-14 14:25:00,62.24,62.25,62.22,62.22,14250.0,57.2972,57.3064,57.2788,57.2788,14250.0
2018-09-14 14:30:00,62.23,62.29,62.22,62.29,10021.0,57.288,57.3433,57.2788,57.3433,10021.0
2018-09-14 14:35:00,62.29,62.34,62.29,62.32,12532.0,57.3433,57.3893,57.3433,57.3709,12532.0
2018-09-14 14:40:00,62.32,62.32,62.29,62.29,8309.0,57.3709,57.3709,57.3433,57.3433,8309.0
2018-09-14 14:45:00,62.29,62.35,62.27,62.35,14330.0,57.3433,57.3985,57.3249,57.3985,14330.0
2018-09-14 14:50:00,62.34,62.38,62.33,62.35,22463.0,57.3893,57.4261,57.3801,57.3985,22463.0
2018-09-14 14:55:00,62.36,62.36,62.32,62.35,12948.0,57.4077,57.4077,57.3709,57.3985,12948.0
2018-09-14 15:00:00,62.35,62.37,62.32,62.33,23923.0,57.3985,57.4169,57.3709,57.3801,23923.0
2018-09-14 15:05:00,62.33,62.36,62.32,62.34,26042.0,57.3801,57.4077,57.3709,57.3893,26042.0
2018-09-14 15:10:00,62.33,62.38,62.32,62.35,15213.0,57.3801,57.4261,57.3709,57.3985,15213.0
2018-09-14 15:15:00,62.35,62.4,62.34,62.37,19927.0,57.3985,57.4445,57.3893,57.4169,19927.0
2018-09-14 15:20:00,62.36,62.39,62.34,62.39,16182.0,57.4077,57.4353,57.3893,57.4353,16182.0
2018-09-14 15:25:00,62.39,62.39,62.32,62.33,29955.0,57.4353,57.4353,57.3709,57.3801,29955.0
2018-09-14 15:30:00,62.34,62.37,62.31,62.32,27531.0,57.3893,57.4169,57.3617,57.3709,27531.0
2018-09-14 15:35:00,62.33,62.41,62.32,62.36,44414.0,57.3801,57.4537,57.3709,57.4077,44414.0
2018-09-14 15:40:00,62.36,62.42,62.36,62.39,25393.0,57.4077,57.4629,57.4077,57.4353,25393.0
2018-09-14 15:45:00,62.39,62.46,62.36,62.43,92211.0,57.4353,57.4998,57.4077,57.4721,92211.0
2018-09-14 15:50:00,62.44,62.45,62.41,62.43,77238.0,57.4814,57.4906,57.4537,57.4721,77238.0
2018-09-14 15:55:00,62.42,62.45,62.4,62.42,203165.0,57.4629,57.4906,57.4445,57.4629,203165.0
2018-09-17 09:30:00,62.67,63.09,62.61,62.92,115358.0,57.6931,58.0797,57.6379,57.9232,115358.0
2018-09-17 09:35:00,62.97,63.05,62.72,62.72,28526.0,57.9693,58.0429,57.7391,57.7391,28526.0
2018-09-17 09:40:00,62.72,62.8,62.62,62.68,33021.0,57.7391,57.8128,57.6471,57.7023,33021.0
2018-09-17 09:45:00,62.68,62.84,62.68,62.78,23137.0,57.7023,57.8496,57.7023,57.7943,23137.0
2018-09-17 09:50:00,62.77,62.89,62.76,62.84,30149.0,57.7851,57.8956,57.7759,57.8496,30149.0
2018-09-17 09:55:00,62.84,62.87,62.76,62.86,25756.0,57.8496,57.8772,57.7759,57.868,25756.0
2018-09-17 10:00:00,62.87,62.9,62.8,62.86,31323.0,57.8772,57.9048,57.8128,57.868,31323.0
2018-09-17 10:05:00,62.84,62.9,62.67,62.69,34091.0,57.8496,57.9048,57.6931,57.7115,34091.0
2018-09-17 10:10:00,62.7,62.89,62.7,62.83,22417.0,57.7207,57.8956,57.7207,57.8404,22417.0
2018-09-17 10:15:00,62.82,62.89,62.78,62.87,21532.0,57.8312,57.8956,57.7943,57.8772,21532.0
2018-09-17 10:20:00,62.87,62.91,62.73,62.73,20024.0,57.8772,57.914,57.7483,57.7483,20024.0
2018-09-17 10:25:00,62.74,62.83,62.74,62.8,25250.0,57.7575,57.8404,57.7575,57.8128,25250.0
2018-09-17 10:30:00,62.81,62.83,62.71,62.73,27931.0,57.822,57.8404,57.7299,57.7483,27931.0
2018-09-17 10:35:00,62.74,62.85,62.73,62.84,14166.0,57.7575,57.8588,57.7483,57.8496,14166.0
2018-09-17 10:40:00,62.84,62.92,62.81,62.84,23711.0,57.8496,57.9232,57.822,57.8496,23711.0
2018-09-17 10:45:00,62.84,62.94,62.8,62.93,28199.0,57.8496,57.9416,57.8128,57.9324,28199.0
2018-09-17 10:50:00,62.94,63.02,62.92,63.01,47869.0,57.9416,58.0153,57.9232,58.0061,47869.0
2018-09-17 10:55:00,63.01,63.01,62.88,62.92,32654.0,58.0061,58.0061,57.8864,57.9232,32654.0
2018-09-17 11:00:00,62.92,63.18,62.92,63.17,70738.0,57.9232,58.1626,57.9232,58.1534,70738.0
2018-09-17 11:05:00,63.16,63.22,63.12,63.22,27529.0,58.1442,58.1994,58.1073,58.1994,27529.0
2018-09-17 11:10:00,63.22,63.24,63.15,63.2,27585.0,58.1994,58.2178,58.135,58.181,27585.0
2018-09-17 11:15:00,63.21,63.24,63.18,63.22,21480.0,58.1902,58.2178,58.1626,58.1994,21480.0
2018-09-17 11:20:00,63.23,63.23,63.14,63.14,18595.0,58.2086,58.2086,58.1258,58.1258,18595.0
2018-09-17 11:25:00,63.14,63.19,63.13,63.18,17670.0,58.1258,58.1718,58.1166,58.1626,17670.0
2018-09-17 11:30:00,63.18,63.25,63.18,63.23,27249.0,58.1626,58.227,58.1626,58.2086,27249.0
2018-09-17 11:35:00,63.24,63.29,63.22,63.27,24880.0,58.2178,58.2638,58.1994,58.2454,24880.0
2018-09-17 11:40:00,63.27,63.31,63.26,63.28,26303.0,58.2454,58.2823,58.2362,58.2546,26303.0
2018-09-17 11:45:00,63.27,63.31,63.24,63.28,59717.0,58.2454,58.2823,58.2178,58.2546,59717.0
2018-09-17 11:50:00,63.28,63.3,63.22,63.3,31353.0,58.2546,58.2731,58.1994,58.2731,31353.0
2018-09-17 11:55:00,63.3,63.3,63.21,63.25,27855.0,58.2731,58.2731,58.1902,58.227,27855.0
2018-09-17 12:00:00,63.25,63.27,63.21,63.24,17272.0,58.227,58.2454,58.1902,58.2178,17272.0
2018-09-17 12:05:00,63.24,63.28,63.22,63.22,20754.0,58.2178,58.2546,58.1994,58.1994,20754.0
2018-09-17 12:10:00,63.22,63.27,63.22,63.23,15095.0,58.1994,58.2454,58.1994,58.2086,15095.0
2018-09-17 12:15:00,63.23,63.23,63.2,63.22,14001.0,58.2086,58.2086,58.181,58.1994,14001.0
2018-09-17 12:20:00,63.23,63.3,63.22,63.3,14991.0,58.2086,58.2731,58.1994,58.2731,14991.0
2018-09-17 12:25:00,63.31,63.33,63.29,63.32,17081.0,58.2823,58.3007,58.2638,58.2915,17081.0
2018-09-17 12:30:00,63.32,63.45,63.31,63.39,82159.0,58.2915,58.4111,58.2823,58.3559,82159.0
2018-09-17 12:35:00,63.4,63.44,63.38,63.39,20558.0,58.3651,58.4019,58.3467,58.3559,20558.0
2018-09-17 12:40:00,63.41,63.43,63.37,63.39,146349.0,58.3743,58.3927,58.3375,58.3559,146349.0
2018-09-17 12:45:00,63.41,63.45,63.39,63.41,31100.0,58.3743,58.4111,58.3559,58.3743,31100.0
2018-09-17 12:50:00,63.41,63.43,63.3,63.3,29673.0,58.3743,58.3927,58.2731,58.2731,29673.0
2018-09-17 12:55:00,63.3,63.34,63.26,63.28,25585.0,58.2731,58.3099,58.2362,58.2546,25585.0
2018-09-17 13:00:00,63.29,63.34,63.26,63.31,24566.0,58.2638,58.3099,58.2362,58.2823,24566.0
2018-09-17 13:05:00,63.3,63.3,63.2,63.26,24367.0,58.2731,58.2731,58.181,58.2362,24367.0
2018-09-17 13:10:00,63.25,63.32,63.25,63.31,14309.0,58.227,58.2915,58.227,58.2823,14309.0
2018-09-17 13:15:00,63.31,63.31,63.23,63.26,21658.0,58.2823,58.2823,58.2086,58.2362,21658.0
2018-09-17 13:20:00,63.27,63.27,63.2,63.25,12400.0,58.2454,58.2454,58.181,58.227,12400.0
2018-09-17 13:25:00,63.25,63.27,63.24,63.27,22400.0,58.227,58.2454,58.2178,58.2454,22400.0
2018-09-17 13:30:00,63.27,63.29,63.23,63.29,20284.0,58.2454,58.2638,58.2086,58.2638,20284.0
2018-09-17 13:35:00,63.29,63.33,63.27,63.33,17169.0,58.2638,58.3007,58.2454,58.3007,17169.0
2018-09-17 13:40:00,63.32,63.36,63.3,63.36,28273.0,58.2915,58.3283,58.2731,58.3283,28273.0
2018-09-17 13:45:00,63.36,63.4,63.35,63.4,58550.0,58.3283,58.3651,58.3191,58.3651,58550.0
2018-09-17 13:50:00,63.4,63.41,63.37,63.39,21288.0,58.3651,58.3743,58.3375,58.3559,21288.0
2018-09-17 13:55:00,63.39,63.41,63.34,63.35,22529.0,58.3559,58.3743,58.3099,58.3191,22529.0
2018-09-17 14:00:00,63.35,63.37,63.31,63.35,25875.0,58.3191,58.3375,58.2823,58.3191,25875.0
2018-09-17 14:05:00,63.34,63.37,63.34,63.35,24681.0,58.3099,58.3375,58.3099,58.3191,24681.0
2018-09-17 14:10:00,63.35,63.43,63.34,63.41,23684.0,58.3191,58.3927,58.3099,58.3743,23684.0
2018-09-17 14:15:00,63.42,63.45,63.41,63.45,33061.0,58.3835,58.4111,58.3743,58.4111,33061.0
2018-09-17 14:20:00,63.45,63.46,63.4,63.44,28829.0,58.4111,58.4203,58.3651,58.4019,28829.0
2018-09-17 14:25:00,63.45,63.47,63.43,63.43,23793.0,58.4111,58.4296,58.3927,58.3927,23793.0
2018-09-17 14:30:00,63.43,63.44,63.35,63.38,34519.0,58.3927,58.4019,58.3191,58.3467,34519.0
2018-09-17 14:35:00,63.38,63.44,63.38,63.41,24883.0,58.3467,58.4019,58.3467,58.3743,24883.0
2018-09-17 14:40:00,63.41,63.45,63.4,63.43,18068.0,58.3743,58.4111,58.3651,58.3927,18068.0
2018-09-17 14:45:00,63.44,63.44,63.39,63.39,23448.0,58.4019,58.4019,58.3559,58.3559,23448.0
2018-09-17 14:50:00,63.38,63.38,63.29,63.33,37238.0,58.3467,58.3467,58.2638,58.3007,37238.0
2018-09-17 14:55:00,63.32,63.32,63.2,63.23,36902.0,58.2915,58.2915,58.181,58.2086,36902.0
2018-09-17 15:00:00,63.24,63.27,63.23,63.26,19521.0,58.2178,58.2454,58.2086,58.2362,19521.0
2018-09-17 15:05:00,63.27,63.27,63.2,63.23,24021.0,58.2454,58.2454,58.181,58.2086,24021.0
2018-09-17 15:10:00,63.22,63.24,63.18,63.23,26738.0,58.1994,58.2178,58.1626,58.2086,26738.0
2018-09-17 15:15:00,63.23,63.27,63.2,63.21,40429.0,58.2086,58.2454,58.181,58.1902,40429.0
2018-09-17 15:20:00,63.21,63.22,63.17,63.19,23617.0,58.1902,58.1994,58.1534,58.1718,23617.0
2018-09-17 15:25:00,63.19,63.2,63.13,63.15,38428.0,58.1718,58.181,58.1166,58.135,38428.0
2018-09-17 15:30:00,63.15,63.16,63.11,63.14,51703.0,58.135,58.1442,58.0981,58.1258,51703.0
2018-09-17 15:35:00,63.14,63.16,63.12,63.16,32868.0,58.1258,58.1442,58.1073,58.1442,32868.0
2018-09-17 15:40:00,63.15,63.18,63.12,63.17,50136.0,58.135,58.1626,58.1073,58.1534,50136.0
2018-09-17 15:45:00,63.16,63.19,63.05,63.07,94178.0,58.1442,58.1718,58.0429,58.0613,94178.0
2018-09-17 15:50:00,63.07,63.1,63.04,63.04,63766.0,58.0613,58.0889,58.0337,58.0337,63766.0
2018-09-17 15:55:00,63.04,63.11,63.02,63.1,141889.0,58.0337,58.0981,58.0153,58.0889,141889.0
2018-09-18 09:30:00,63.0,63.2,62.96,63.1,44837.0,57.9969,58.181,57.9601,58.0889,44837.0
2018-09-18 09:35:00,63.13,63.23,63.0,63.02,55421.0,58.1166,58.2086,57.9969,58.0153,55421.0
2018-09-18 09:40:00,63.02,63.07,62.74,62.81,94199.0,58.0153,58.0613,57.7575,57.822,94199.0
2018-09-18 09:45:00,62.82,62.84,62.37,62.41,78724.0,57.8312,57.8496,57.4169,57.4537,78724.0
2018-09-18 09:50:00,62.41,62.41,62.21,62.22,74846.0,57.4537,57.4537,57.2696,57.2788,74846.0
2018-09-18 09:55:00,62.22,62.24,62.11,62.22,69739.0,57.2788,57.2972,57.1776,57.2788,69739.0
2018-09-18 10:00:00,62.23,62.34,62.15,62.32,39883.0,57.288,57.3893,57.2144,57.3709,39883.0
2018-09-18 10:05:00,62.34,62.43,62.28,62.39,38803.0,57.3893,57.4721,57.3341,57.4353,38803.0
2018-09-18 10:10:00,62.39,62.44,62.32,62.44,26951.0,57.4353,57.4814,57.3709,57.4814,26951.0
2018-09-18 10:15:00,62.46,62.58,62.44,62.45,49341.0,57.4998,57.6102,57.4814,57.4906,49341.0
2018-09-18 10:20:00,62.46,62.53,62.42,62.49,28137.0,57.4998,57.5642,57.4629,57.5274,28137.0
2018-09-18 10:25:00,62.5,62.68,62.48,62.67,38050.0,57.5366,57.7023,57.5182,57.6931,38050.0
2018-09-18 10:30:00,62.69,62.76,62.57,62.69,57517.0,57.7115,57.7759,57.601,57.7115,57517.0
2018-09-18 10:35:00,62.69,62.8,62.63,62.78,31488.0,57.7115,57.8128,57.6563,57.7943,31488.0
2018-09-18 10:40:00,62.78,62.89,62.76,62.89,27380.0,57.7943,57.8956,57.7759,57.8956,27380.0
2018-09-18 10:45:00,62.87,62.96,62.87,62.96,61097.0,57.8772,57.9601,57.8772,57.9601,61097.0
2018-09-18 10:50:00,62.96,63.07,62.94,62.95,28045.0,57.9601,58.0613,57.9416,57.9508,28045.0
2018-09-18 10:55:00,62.94,63.04,62.93,63.03,29554.0,57.9416,58.0337,57.9324,58.0245,29554.0
2018-09-18 11:00:00,63.04,63.06,62.85,62.94,22171.0,58.0337,58.0521,57.8588,57.9416,22171.0
2018-09-18 11:05:00,62.94,63.01,62.92,63.01,15710.0,57.9416,58.0061,57.9232,58.0061,15710.0
2018-09-18 11:10:00,63.01,63.07,62.91,62.98,23447.0,58.0061,58.0613,57.914,57.9785,23447.0
2018-09-18 11:15:00,62.98,63.06,62.98,63.04,19785.0,57.9785,58.0521,57.9785,58.0337,19785.0
2018-09-18 11:20:00,63.04,63.12,63.04,63.04,32501.0,58.0337,58.1073,58.0337,58.0337,32501.0
2018-09-18 11:25:00,63.04,63.08,62.98,63.04,22306.0,58.0337,58.0705,57.9785,58.0337,22306.0
2018-09-18 11:30:00,63.05,63.07,63.0,63.02,14747.0,58.0429,58.0613,57.9969,58.0153,14747.0
2018-09-18 11:35:00,63.03,63.03,62.96,63.01,16360.0,58.0245,58.0245,57.9601,58.0061,16360.0
2018-09-18 11:40:00,63.01,63.04,62.96,62.97,29687.0,58.0061,58.0337,57.9601,57.9693,29687.0
2018-09-18 11:45:00,62.96,62.99,62.89,62.9,18651.0,57.9601,57.9877,57.8956,57.9048,18651.0
2018-09-18 11:50:00,62.9,62.9,62.83,62.84,17357.0,57.9048,57.9048,57.8404,57.8496,17357.0
2018-09-18 11:55:00,62.84,62.91,62.8,62.82,33751.0,57.8496,57.914,57.8128,57.8312,33751.0
2018-09-18 12:00:00,62.83,62.92,62.82,62.92,11911.0,57.8404,57.9232,57.8312,57.9232,11911.0
2018-09-18 12:05:00,62.93,62.94,62.86,62.9,16652.0,57.9324,57.9416,57.868,57.9048,16652.0
2018-09-18 12:10:00,62.9,62.94,62.88,62.93,18427.0,57.9048,57.9416,57.8864,57.9324,18427.0
2018-09-18 12:15:00,62.93,62.93,62.87,62.87,10448.0,57.9324,57.9324,57.8772,57.8772,10448.0
2018-09-18 12:20:00,62.88,62.91,62.86,62.9,12993.0,57.8864,57.914,57.868,57.9048,12993.0
2018-09-18 12:25:00,62.89,62.89,62.85,62.89,13042.0,57.8956,57.8956,57.8588,57.8956,13042.0
2018-09-18 12:30:00,62.89,62.99,62.89,62.98,24503.0,57.8956,57.9877,57.8956,57.9785,24503.0
2018-09-18 12:35:00,62.98,63.01,62.95,62.96,18730.0,57.9785,58.0061,57.9508,57.9601,18730.0
2018-09-18 12:40:00,62.97,63.0,62.96,62.97,9082.0,57.9693,57.9969,57.9601,57.9693,9082.0
2018-09-18 12:45:00,62.96,63.01,62.93,63.0,10637.0,57.9601,58.0061,57.9324,57.9969,10637.0
2018-09-18 12:50:00,63.0,63.03,63.0,63.02,8695.0,57.9969,58.0245,57.9969,58.0153,8695.0
2018-09-18 12:55:00,63.03,63.05,62.97,63.02,10279.0,58.0245,58.0429,57.9693,58.0153,10279.0
2018-09-18 13:00:00,63.03,63.06,63.0,63.04,9353.0,58.0245,58.0521,57.9969,58.0337,9353.0
2018-09-18 13:05:00,63.05,63.08,63.04,63.08,10363.0,58.0429,58.0705,58.0337,58.0705,10363.0
2018-09-18 13:10:00,63.08,63.08,63.04,63.06,8609.0,58.0705,58.0705,58.0337,58.0521,8609.0
2018-09-18 13:15:00,63.07,63.08,63.01,63.07,8031.0,58.0613,58.0705,58.0061,58.0613,8031.0
2018-09-18 13:20:00,63.06,63.07,63.02,63.05,11420.0,58.0521,58.0613,58.0153,58.0429,11420.0
2018-09-18 13:25:00,63.05,63.05,62.97,62.98,17694.0,58.0429,58.0429,57.9693,57.9785,17694.0
2018-09-18 13:30:00,62.98,62.98,62.92,62.96,17705.0,57.9785,57.9785,57.9232,57.9601,17705.0
2018-09-18 13:35:00,62.96,62.98,62.91,62.97,11124.0,57.9601,57.9785,57.914,57.9693,11124.0
2018-09-18 13:40:00,62.97,63.0,62.96,62.99,9943.0,57.9693,57.9969,57.9601,57.9877,9943.0
2018-09-18 13:45:00,62.98,62.99,62.95,62.97,10050.0,57.9785,57.9877,57.9508,57.9693,10050.0
2018-09-18 13:50:00,62.96,62.99,62.94,62.95,11468.0,57.9601,57.9877,57.9416,57.9508,11468.0
2018-09-18 13:55:00,62.96,63.0,62.95,62.98,8658.0,57.9601,57.9969,57.9508,57.9785,8658.0
2018-09-18 14:00:00,62.97,63.01,62.95,62.96,12105.0,57.9693,58.0061,57.9508,57.9601,12105.0
2018-09-18 14:05:00,62.96,62.97,62.93,62.94,19527.0,57.9601,57.9693,57.9324,57.9416,19527.0
2018-09-18 14:10:00,62.94,62.96,62.91,62.92,20682.0,57.9416,57.9601,57.914,57.9232,20682.0
2018-09-18 14:15:00,62.91,62.94,62.88,62.89,13572.0,57.914,57.9416,57.8864,57.8956,13572.0
2018-09-18 14:20:00,62.89,62.96,62.88,62.95,13513.0,57.8956,57.9601,57.8864,57.9508,13513.0
2018-09-18 14:25:00,62.95,62.98,62.93,62.94,12153.0,57.9508,57.9785,57.9324,57.9416,12153.0
2018-09-18 14:30:00,62.95,62.95,62.92,62.92,8979.0,57.9508,57.9508,57.9232,57.9232,8979.0
2018-09-18 14:35:00,62.91,62.98,62.91,62.94,19122.0,57.914,57.9785,57.914,57.9416,19122.0
2018-09-18 14:40:00,62.94,62.95,62.91,62.91,18456.0,57.9416,57.9508,57.914,57.914,18456.0
2018-09-18 14:45:00,62.91,62.94,62.89,62.9,13261.0,57.914,57.9416,57.8956,57.9048,13261.0
2018-09-18 14:50:00,62.91,62.94,62.89,62.9,10879.0,57.914,57.9416,57.8956,57.9048,10879.0
2018-09-18 14:55:00,62.9,62.95,62.9,62.93,13061.0,57.9048,57.9508,57.9048,57.9324,13061.0
2018-09-18 15:00:00,62.93,62.94,62.89,62.93,13274.0,57.9324,57.9416,57.8956,57.9324,13274.0
2018-09-18 15:05:00,62.92,62.93,62.88,62.9,26870.0,57.9232,57.9324,57.8864,57.9048,26870.0
2018-09-18 15:10:00,62.89,62.96,62.89,62.96,13463.0,57.8956,57.9601,57.8956,57.9601,13463.0
2018-09-18 15:15:00,62.96,63.01,62.94,63.01,15366.0,57.9601,58.0061,57.9416,58.0061,15366.0
2018-09-18 15:20:00,63.01,63.04,63.01,63.03,20719.0,58.0061,58.0337,58.0061,58.0245,20719.0
2018-09-18 15:25:00,63.03,63.05,63.0,63.04,20349.0,58.0245,58.0429,57.9969,58.0337,20349.0
2018-09-18 15:30:00,63.04,63.06,63.01,63.01,18474.0,58.0337,58.0521,58.0061,58.0061,18474.0
2018-09-18 15:35:00,63.01,63.04,62.98,63.03,30915.0,58.0061,58.0337,57.9785,58.0245,30915.0
2018-09-18 15:40:00,63.04,63.07,63.0,63.05,32800.0,58.0337,58.0613,57.9969,58.0429,32800.0
2018-09-18 15:45:00,63.05,63.09,63.0,63.09,80140.0,58.0429,58.0797,57.9969,58.0797,80140.0
2018-09-18 15:50:00,63.08,63.1,63.04,63.09,51183.0,58.0705,58.0889,58.0337,58.0797,51183.0
2018-09-18 15:55:00,63.08,63.13,63.07,63.07,153764.0,58.0705,58.1166,58.0613,58.0613,153764.0
2018-09-19 09:30:00,63.15,63.55,63.07,63.55,75222.0,58.135,58.5032,58.0613,58.5032,75222.0
2018-09-19 09:35:00,63.55,63.88,63.54,63.82,123132.0,58.5032,58.807,58.494,58.7518,123132.0
2018-09-19 09:40:00,63.82,63.86,63.59,63.72,41252.0,58.7518,58.7886,58.54,58.6597,41252.0
2018-09-19 09:45:00,63.73,63.77,63.51,63.58,32374.0,58.6689,58.7057,58.4664,58.5308,32374.0
2018-09-19 09:50:00,63.6,63.6,63.41,63.44,26720.0,58.5492,58.5492,58.3743,58.4019,26720.0
2018-09-19 09:55:00,63.45,63.48,63.41,63.43,21488.0,58.4111,58.4388,58.3743,58.3927,21488.0
2018-09-19 10:00:00,63.45,63.61,63.45,63.57,22625.0,58.4111,58.5584,58.4111,58.5216,22625.0
2018-09-19 10:05:00,63.59,63.7,63.54,63.65,38951.0,58.54,58.6413,58.494,58.5953,38951.0
2018-09-19 10:10:00,63.64,63.66,63.59,63.66,21836.0,58.5861,58.6045,58.54,58.6045,21836.0
2018-09-19 10:15:00,63.67,63.68,63.55,63.56,23743.0,58.6137,58.6229,58.5032,58.5124,23743.0
2018-09-19 10:20:00,63.56,63.64,63.51,63.6,25268.0,58.5124,58.5861,58.4664,58.5492,25268.0
2018-09-19 10:25:00,63.61,63.66,63.56,63.56,15779.0,58.5584,58.6045,58.5124,58.5124,15779.0
2018-09-19 10:30:00,63.54,63.54,63.47,63.5,22762.0,58.494,58.494,58.4296,58.4572,22762.0
2018-09-19 10:35:00,63.5,63.54,63.45,63.47,17263.0,58.4572,58.494,58.4111,58.4296,17263.0
2018-09-19 10:40:00,63.48,63.54,63.42,63.54,25169.0,58.4388,58.494,58.3835,58.494,25169.0
2018-09-19 10:45:00,63.55,63.58,63.54,63.58,19788.0,58.5032,58.5308,58.494,58.5308,19788.0
2018-09-19 10:50:00,63.58,63.6,63.4,63.43,43926.0,58.5308,58.5492,58.3651,58.3927,43926.0
2018-09-19 10:55:00,63.43,63.55,63.42,63.53,26687.0,58.3927,58.5032,58.3835,58.4848,26687.0
2018-09-19 11:00:00,63.54,63.54,63.46,63.5,12949.0,58.494,58.494,58.4203,58.4572,12949.0
2018-09-19 11:05:00,63.51,63.54,63.47,63.53,20325.0,58.4664,58.494,58.4296,58.4848,20325.0
2018-09-19 11:10:00,63.54,63.55,63.48,63.52,13487.0,58.494,58.5032,58.4388,58.4756,13487.0
2018-09-19 11:15:00,63.53,63.59,63.51,63.55,21169.0,58.4848,58.54,58.4664,58.5032,21169.0
2018-09-19 11:20:00,63.55,63.56,63.5,63.5,16214.0,58.5032,58.5124,58.4572,58.4572,16214.0
2018-09-19 11:25:00,63.51,63.52,63.44,63.45,19332.0,58.4664,58.4756,58.4019,58.4111,19332.0
2018-09-19 11:30:00,63.45,63.52,63.43,63.51,12275.0,58.4111,58.4756,58.3927,58.4664,12275.0
2018-09-19 11:35:00,63.51,63.61,63.49,63.6,24407.0,58.4664,58.5584,58.448,58.5492,24407.0
2018-09-19 11:40:00,63.59,63.63,63.54,63.61,20090.0,58.54,58.5768,58.494,58.5584,20090.0
2018-09-19 11:45:00,63.61,63.62,63.55,63.57,16388.0,58.5584,58.5676,58.5032,58.5216,16388.0
2018-09-19 11:50:00,63.56,63.65,63.56,63.62,19608.0,58.5124,58.5953,58.5124,58.5676,19608.0
2018-09-19 11:55:00,63.62,63.69,63.61,63.64,18318.0,58.5676,58.6321,58.5584,58.5861,18318.0
2018-09-19 12:00:00,63.63,63.66,63.63,63.64,8382.0,58.5768,58.6045,58.5768,58.5861,8382.0
2018-09-19 12:05:00,63.64,63.69,63.61,63.67,14094.0,58.5861,58.6321,58.5584,58.6137,14094.0
2018-09-19 12:10:00,63.67,63.69,63.63,63.68,17661.0,58.6137,58.6321,58.5768,58.6229,17661.0
2018-09-19 12:15:00,63.68,63.68,63.57,63.6,15764.0,58.6229,58.6229,58.5216,58.5492,15764.0
2018-09-19 12:20:00,63.59,63.6,63.56,63.6,11904.0,58.54,58.5492,58.5124,58.5492,11904.0
2018-09-19 12:25:00,63.6,63.64,63.59,63.62,12765.0,58.5492,58.5861,58.54,58.5676,12765.0
2018-09-19 12:30:00,63.62,63.62,63.52,63.53,11612.0,58.5676,58.5676,58.4756,58.4848,11612.0
2018-09-19 12:35:00,63.54,63.57,63.48,63.49,25265.0,58.494,58.5216,58.4388,58.448,25265.0
2018-09-19 12:40:00,63.49,63.56,63.48,63.54,11364.0,58.448,58.5124,58.4388,58.494,11364.0
2018-09-19 12:45:00,63.54,63.58,63.54,63.57,7519.0,58.494,58.5308,58.494,58.5216,7519.0
2018-09-19 12:50:00,63.58,63.59,63.54,63.56,11516.0,58.5308,58.54,58.494,58.5124,11516.0
2018-09-19 12:55:00,63.57,63.62,63.57,63.61,17382.0,58.5216,58.5676,58.5216,58.5584,17382.0
2018-09-19 13:00:00,63.62,63.62,63.57,63.59,11147.0,58.5676,58.5676,58.5216,58.54,11147.0
2018-09-19 13:05:00,63.59,63.59,63.56,63.59,12517.0,58.54,58.54,58.5124,58.54,12517.0
2018-09-19 13:10:00,63.6,63.64,63.59,63.6,16445.0,58.5492,58.5861,58.54,58.5492,16445.0
2018-09-19 13:15:00,63.6,63.63,63.59,63.6,14570.0,58.5492,58.5768,58.54,58.5492,14570.0
2018-09-19 13:20:00,63.6,63.61,63.59,63.61,15661.0,58.5492,58.5584,58.54,58.5584,15661.0
2018-09-19 13:25:00,63.61,63.62,63.59,63.61,10153.0,58.5584,58.5676,58.54,58.5584,10153.0
2018-09-19 13:30:00,63.61,63.61,63.53,63.54,15400.0,58.5584,58.5584,58.4848,58.494,15400.0
2018-09-19 13:35:00,63.54,63.57,63.52,63.57,18100.0,58.494,58.5216,58.4756,58.5216,18100.0
2018-09-19 13:40:00,63.57,63.57,63.5,63.52,24019.0,58.5216,58.5216,58.4572,58.4756,24019.0
2018-09-19 13:45:00,63.52,63.53,63.48,63.52,8720.0,58.4756,58.4848,58.4388,58.4756,8720.0
2018-09-19 13:50:00,63.53,63.59,63.53,63.57,11789.0,58.4848,58.54,58.4848,58.5216,11789.0
2018-09-19 13:55:00,63.56,63.59,63.56,63.59,9517.0,58.5124,58.54,58.5124,58.54,9517.0
2018-09-19 14:00:00,63.58,63.61,63.56,63.57,15660.0,58.5308,58.5584,58.5124,58.5216,15660.0
2018-09-19 14:05:00,63.58,63.58,63.52,63.53,10154.0,58.5308,58.5308,58.4756,58.4848,10154.0
2018-09-19 14:10:00,63.53,63.56,63.5,63.55,19900.0,58.4848,58.5124,58.4572,58.5032,19900.0
2018-09-19 14:15:00,63.55,63.58,63.54,63.57,11079.0,58.5032,58.5308,58.494,58.5216,11079.0
2018-09-19 14:20:00,63.57,63.59,63.55,63.55,10048.0,58.5216,58.54,58.5032,58.5032,10048.0
2018-09-19 14:25:00,63.56,63.56,63.52,63.55,14820.0,58.5124,58.5124,58.4756,58.5032,14820.0
2018-09-19 14:30:00,63.55,63.55,63.49,63.52,11496.0,58.5032,58.5032,58.448,58.4756,11496.0
2018-09-19 14:35:00,63.53,63.55,63.51,63.52,9606.0,58.4848,58.5032,58.4664,58.4756,9606.0
2018-09-19 14:40:00,63.53,63.54,63.5,63.54,16218.0,58.4848,58.494,58.4572,58.494,16218.0
2018-09-19 14:45:00,63.55,63.55,63.5,63.5,11212.0,58.5032,58.5032,58.4572,58.4572,11212.0
2018-09-19 14:50:00,63.51,63.51,63.41,63.42,26058.0,58.4664,58.4664,58.3743,58.3835,26058.0
2018-09-19 14:55:00,63.42,63.43,63.31,63.31,23202.0,58.3835,58.3927,58.2823,58.2823,23202.0
2018-09-19 15:00:00,63.31,63.34,63.27,63.27,25383.0,58.2823,58.3099,58.2454,58.2454,25383.0
2018-09-19 15:05:00,63.26,63.29,63.25,63.27,17631.0,58.2362,58.2638,58.227,58.2454,17631.0
2018-09-19 15:10:00,63.27,63.27,63.21,63.26,31032.0,58.2454,58.2454,58.1902,58.2362,31032.0
2018-09-19 15:15:00,63.27,63.27,63.18,63.2,24046.0,58.2454,58.2454,58.1626,58.181,24046.0
2018-09-19 15:20:00,63.21,63.25,63.19,63.25,15076.0,58.1902,58.227,58.1718,58.227,15076.0
2018-09-19 15:25:00,63.26,63.29,63.24,63.26,22581.0,58.2362,58.2638,58.2178,58.2362,22581.0
2018-09-19 15:30:00,63.27,63.32,63.26,63.3,26293.0,58.2454,58.2915,58.2362,58.2731,26293.0
2018-09-19 15:35:00,63.3,63.33,63.29,63.3,32033.0,58.2731,58.3007,58.2638,58.2731,32033.0
2018-09-19 15:40:00,63.3,63.34,63.3,63.32,34250.0,58.2731,58.3099,58.2731,58.2915,34250.0
2018-09-19 15:45:00,63.33,63.36,63.17,63.19,152335.0,58.3007,58.3283,58.1534,58.1718,152335.0
2018-09-19 15:50:00,63.19,63.19,63.08,63.09,115635.0,58.1718,58.1718,58.0705,58.0797,115635.0
2018-09-19 15:55:00,63.09,63.12,63.02,63.11,206554.0,58.0797,58.1073,58.0153,58.0981,206554.0
2018-09-20 09:30:00,63.35,63.5,63.23,63.41,47760.0,58.3191,58.4572,58.2086,58.3743,47760.0
2018-09-20 09:35:00,63.44,63.46,63.26,63.43,51059.0,58.4019,58.4203,58.2362,58.3927,51059.0
2018-09-20 09:40:00,63.45,63.63,63.35,63.59,90996.0,58.4111,58.5768,58.3191,58.54,90996.0
2018-09-20 09:45:00,63.59,63.59,63.14,63.16,74223.0,58.54,58.54,58.1258,58.1442,74223.0
2018-09-20 09:50:00,63.16,63.21,63.03,63.11,30556.0,58.1442,58.1902,58.0245,58.0981,30556.0
2018-09-20 09:55:00,63.12,63.25,63.1,63.22,43695.0,58.1073,58.227,58.0889,58.1994,43695.0
2018-09-20 10:00:00,63.24,63.29,62.96,62.98,73749.0,58.2178,58.2638,57.9601,57.9785,73749.0
2018-09-20 10:05:00,62.98,63.06,62.88,62.9,38980.0,57.9785,58.0521,57.8864,57.9048,38980.0
2018-09-20 10:10:00,62.9,63.05,62.9,62.97,31888.0,57.9048,58.0429,57.9048,57.9693,31888.0
2018-09-20 10:15:00,62.97,63.0,62.83,62.92,32317.0,57.9693,57.9969,57.8404,57.9232,32317.0
2018-09-20 10:20:00,62.92,63.0,62.78,62.79,53547.0,57.9232,57.9969,57.7943,57.8036,53547.0
2018-09-20 10:25:00,62.77,62.91,62.73,62.83,36590.0,57.7851,57.914,57.7483,57.8404,36590.0
2018-09-20 10:30:00,62.83,62.86,62.75,62.79,28438.0,57.8404,57.868,57.7667,57.8036,28438.0
2018-09-20 10:35:00,62.8,62.91,62.77,62.9,25314.0,57.8128,57.914,57.7851,57.9048,25314.0
2018-09-20 10:40:00,62.9,62.9,62.79,62.83,24720.0,57.9048,57.9048,57.8036,57.8404,24720.0
2018-09-20 10:45:00,62.84,62.89,62.79,62.88,26472.0,57.8496,57.8956,57.8036,57.8864,26472.0
2018-09-20 10:50:00,62.88,62.93,62.82,62.89,21497.0,57.8864,57.9324,57.8312,57.8956,21497.0
2018-09-20 10:55:00,62.89,63.01,62.88,63.01,27594.0,57.8956,58.0061,57.8864,58.0061,27594.0
2018-09-20 11:00:00,63.02,63.04,62.92,63.02,22603.0,58.0153,58.0337,57.9232,58.0153,22603.0
2018-09-20 11:05:00,63.02,63.12,62.99,63.1,20887.0,58.0153,58.1073,57.9877,58.0889,20887.0
2018-09-20 11:10:00,63.1,63.15,63.05,63.1,19513.0,58.0889,58.135,58.0429,58.0889,19513.0
2018-09-20 11:15:00,63.11,63.11,63.02,63.05,18002.0,58.0981,58.0981,58.0153,58.0429,18002.0
2018-09-20 11:20:00,63.06,63.09,63.04,63.06,18696.0,58.0521,58.0797,58.0337,58.0521,18696.0
2018-09-20 11:25:00,63.06,63.14,63.05,63.13,18667.0,58.0521,58.1258,58.0429,58.1166,18667.0
2018-09-20 11:30:00,63.14,63.19,63.12,63.14,25096.0,58.1258,58.1718,58.1073,58.1258,25096.0
2018-09-20 11:35:00,63.14,63.21,63.13,63.17,27480.0,58.1258,58.1902,58.1166,58.1534,27480.0
2018-09-20 11:40:00,63.17,63.24,63.16,63.23,21992.0,58.1534,58.2178,58.1442,58.2086,21992.0
2018-09-20 11:45:00,63.23,63.23,63.12,63.15,14720.0,58.2086,58.2086,58.1073,58.135,14720.0
2018-09-20 11:50:00,63.15,63.18,63.06,63.1,23750.0,58.135,58.1626,58.0521,58.0889,23750.0
2018-09-20 11:55:00,63.1,63.13,63.0,63.01,27753.0,58.0889,58.1166,57.9969,58.0061,27753.0
2018-09-20 12:00:00,63.01,63.08,62.99,63.07,17036.0,58.0061,58.0705,57.9877,58.0613,17036.0
2018-09-20 12:05:00,63.08,63.15,63.07,63.12,18925.0,58.0705,58.135,58.0613,58.1073,18925.0
2018-09-20 12:10:00,63.12,63.21,63.12,63.16,16867.0,58.1073,58.1902,58.1073,58.1442,16867.0
2018-09-20 12:15:00,63.16,63.21,63.16,63.2,13599.0,58.1442,58.1902,58.1442,58.181,13599.0
2018-09-20 12:20:00,63.2,63.26,63.19,63.22,176069.0,58.181,58.2362,58.1718,58.1994,176069.0
2018-09-20 12:25:00,63.22,63.24,63.16,63.17,18850.0,58.1994,58.2178,58.1442,58.1534,18850.0
2018-09-20 12:30:00,63.17,63.17,63.06,63.09,20375.0,58.1534,58.1534,58.0521,58.0797,20375.0
2018-09-20 12:35:00,63.09,63.12,63.08,63.11,27950.0,58.0797,58.1073,58.0705,58.0981,27950.0
2018-09-20 12:40:00,63.11,63.11,63.07,63.11,19422.0,58.0981,58.0981,58.0613,58.0981,19422.0
2018-09-20 12:45:00,63.11,63.17,63.05,63.14,23461.0,58.0981,58.1534,58.0429,58.1258,23461.0
2018-09-20 12:50:00,63.14,63.18,63.11,63.18,17425.0,58.1258,58.1626,58.0981,58.1626,17425.0
2018-09-20 12:55:00,63.18,63.18,63.1,63.11,15609.0,58.1626,58.1626,58.0889,58.0981,15609.0
2018-09-20 13:00:00,63.11,63.15,63.08,63.1,23446.0,58.0981,58.135,58.0705,58.0889,23446.0
2018-09-20 13:05:00,63.1,63.19,63.09,63.15,27992.0,58.0889,58.1718,58.0797,58.135,27992.0
2018-09-20 13:10:00,63.15,63.21,63.14,63.19,20259.0,58.135,58.1902,58.1258,58.1718,20259.0
2018-09-20 13:15:00,63.19,63.2,63.13,63.13,33596.0,58.1718,58.181,58.1166,58.1166,33596.0
2018-09-20 13:20:00,63.13,63.14,63.09,63.12,19647.0,58.1166,58.1258,58.0797,58.1073,19647.0
2018-09-20 13:25:00,63.12,63.12,62.97,62.97,28940.0,58.1073,58.1073,57.9693,57.9693,28940.0
2018-09-20 13:30:00,62.97,63.03,62.95,62.97,24779.0,57.9693,58.0245,57.9508,57.9693,24779.0
2018-09-20 13:35:00,62.97,62.98,62.94,62.94,17614.0,57.9693,57.9785,57.9416,57.9416,17614.0
2018-09-20 13:40:00,62.94,62.99,62.9,62.99,19021.0,57.9416,57.9877,57.9048,57.9877,19021.0
2018-09-20 13:45:00,63.0,63.01,62.93,62.99,33716.0,57.9969,58.0061,57.9324,57.9877,33716.0
2018-09-20 13:50:00,62.99,63.0,62.96,62.97,19943.0,57.9877,57.9969,57.9601,57.9693,19943.0
2018-09-20 13:55:00,62.97,63.01,62.93,62.94,24133.0,57.9693,58.0061,57.9324,57.9416,24133.0
2018-09-20 14:00:00,62.94,63.0,62.93,62.97,17838.0,57.9416,57.9969,57.9324,57.9693,17838.0
2018-09-20 14:05:00,62.97,62.98,62.9,62.97,30399.0,57.9693,57.9785,57.9048,57.9693,30399.0
2018-09-20 14:10:00,62.98,63.01,62.9,62.91,52217.0,57.9785,58.0061,57.9048,57.914,52217.0
2018-09-20 14:15:00,62.92,62.98,62.86,62.96,166818.0,57.9232,57.9785,57.868,57.9601,166818.0
2018-09-20 14:20:00,62.96,63.01,62.7,62.87,114645.0,57.9601,58.0061,57.7207,57.8772,114645.0
2018-09-20 14:25:00,62.87,62.94,62.82,62.86,46430.0,57.8772,57.9416,57.8312,57.868,46430.0
2018-09-20 14:30:00,62.84,62.99,62.84,62.95,49033.0,57.8496,57.9877,57.8496,57.9508,49033.0
2018-09-20 14:35:00,62.95,62.96,62.87,62.87,27142.0,57.9508,57.9601,57.8772,57.8772,27142.0
2018-09-20 14:40:00,62.88,62.91,62.84,62.91,38515.0,57.8864,57.914,57.8496,57.914,38515.0
2018-09-20 14:45:00,62.91,62.98,62.88,62.97,31528.0,57.914,57.9785,57.8864,57.9693,31528.0
2018-09-20 14:50:00,62.98,62.98,62.92,62.96,26276.0,57.9785,57.9785,57.9232,57.9601,26276.0
2018-09-20 14:55:00,62.95,62.95,62.83,62.88,43710.0,57.9508,57.9508,57.8404,57.8864,43710.0
2018-09-20 15:00:00,62.88,62.88,62.68,62.72,136279.0,57.8864,57.8864,57.7023,57.7391,136279.0
2018-09-20 15:05:00,62.72,62.78,62.71,62.78,37888.0,57.7391,57.7943,57.7299,57.7943,37888.0
2018-09-20 15:10:00,62.78,62.81,62.66,62.71,134773.0,57.7943,57.822,57.6839,57.7299,134773.0
2018-09-20 15:15:00,62.72,62.76,62.7,62.72,33311.0,57.7391,57.7759,57.7207,57.7391,33311.0
2018-09-20 15:20:00,62.72,62.74,62.68,62.7,25560.0,57.7391,57.7575,57.7023,57.7207,25560.0
2018-09-20 15:25:00,62.71,62.73,62.69,62.69,38966.0,57.7299,57.7483,57.7115,57.7115,38966.0
2018-09-20 15:30:00,62.7,62.73,62.68,62.72,37537.0,57.7207,57.7483,57.7023,57.7391,37537.0
2018-09-20 15:35:00,62.71,62.72,62.56,62.59,85081.0,57.7299,57.7391,57.5918,57.6194,85081.0
2018-09-20 15:40:00,62.59,62.6,62.51,62.55,68555.0,57.6194,57.6286,57.5458,57.5826,68555.0
2018-09-20 15:45:00,62.55,62.62,62.54,62.59,114405.0,57.5826,57.6471,57.5734,57.6194,114405.0
2018-09-20 15:50:00,62.58,62.61,62.55,62.55,125879.0,57.6102,57.6379,57.5826,57.5826,125879.0
2018-09-20 15:55:00,62.55,62.56,62.42,62.51,451982.0,57.5826,57.5918,57.4629,57.5458,451982.0
2018-09-21 09:30:00,62.69,63.19,62.67,63.14,717657.0,57.7115,58.1718,57.6931,58.1258,717657.0
2018-09-21 09:35:00,63.14,63.57,63.09,63.37,84042.0,58.1258,58.5216,58.0797,58.3375,84042.0
2018-09-21 09:40:00,63.39,63.51,63.27,63.42,110418.0,58.3559,58.4664,58.2454,58.3835,110418.0
2018-09-21 09:45:00,63.45,63.52,63.33,63.4,80978.0,58.4111,58.4756,58.3007,58.3651,80978.0
2018-09-21 09:50:00,63.41,63.43,63.19,63.22,48774.0,58.3743,58.3927,58.1718,58.1994,48774.0
2018-09-21 09:55:00,63.24,63.29,63.17,63.21,48861.0,58.2178,58.2638,58.1534,58.1902,48861.0
2018-09-21 10:00:00,63.22,63.43,63.19,63.39,44448.0,58.1994,58.3927,58.1718,58.3559,44448.0
2018-09-21 10:05:00,63.4,63.52,63.4,63.49,38007.0,58.3651,58.4756,58.3651,58.448,38007.0
2018-09-21 10:10:00,63.5,63.56,63.46,63.52,47588.0,58.4572,58.5124,58.4203,58.4756,47588.0
2018-09-21 10:15:00,63.53,63.67,63.53,63.63,92287.0,58.4848,58.6137,58.4848,58.5768,92287.0
2018-09-21 10:20:00,63.62,63.69,63.51,63.61,54946.0,58.5676,58.6321,58.4664,58.5584,54946.0
2018-09-21 10:25:00,63.61,63.72,63.57,63.66,44051.0,58.5584,58.6597,58.5216,58.6045,44051.0
2018-09-21 10:30:00,63.68,63.76,63.67,63.68,42324.0,58.6229,58.6965,58.6137,58.6229,42324.0
2018-09-21 10:35:00,63.68,63.74,63.68,63.71,36290.0,58.6229,58.6781,58.6229,58.6505,36290.0
2018-09-21 10:40:00,63.71,63.73,63.66,63.68,33829.0,58.6505,58.6689,58.6045,58.6229,33829.0
2018-09-21 10:45:00,63.68,63.83,63.66,63.78,52052.0,58.6229,58.761,58.6045,58.7149,52052.0
2018-09-21 10:50:00,63.78,63.78,63.67,63.67,28920.0,58.7149,58.7149,58.6137,58.6137,28920.0
2018-09-21 10:55:00,63.67,63.71,63.64,63.7,28001.0,58.6137,58.6505,58.5861,58.6413,28001.0
2018-09-21 11:00:00,63.69,63.83,63.69,63.81,34778.0,58.6321,58.761,58.6321,58.7426,34778.0
2018-09-21 11:05:00,63.82,63.85,63.74,63.79,29694.0,58.7518,58.7794,58.6781,58.7241,29694.0
2018-09-21 11:10:00,63.79,63.81,63.72,63.8,25614.0,58.7241,58.7426,58.6597,58.7333,25614.0
2018-09-21 11:15:00,63.8,63.88,63.8,63.83,27288.0,58.7333,58.807,58.7333,58.761,27288.0
2018-09-21 11:20:00,63.84,63.9,63.81,63.83,29542.0,58.7702,58.8254,58.7426,58.761,29542.0
2018-09-21 11:25:00,63.83,63.94,63.8,63.91,36323.0,58.761,58.8622,58.7333,58.8346,36323.0
2018-09-21 11:30:00,63.91,63.96,63.84,63.96,41158.0,58.8346,58.8806,58.7702,58.8806,41158.0
2018-09-21 11:35:00,63.95,63.98,63.92,63.96,21475.0,58.8714,58.8991,58.8438,58.8806,21475.0
2018-09-21 11:40:00,63.96,64.02,63.89,63.91,63159.0,58.8806,58.9359,58.8162,58.8346,63159.0
2018-09-21 11:45:00,63.92,63.96,63.91,63.94,29033.0,58.8438,58.8806,58.8346,58.8622,29033.0
2018-09-21 11:50:00,63.93,63.93,63.86,63.87,32207.0,58.853,58.853,58.7886,58.7978,32207.0
2018-09-21 11:55:00,63.88,63.92,63.84,63.92,30488.0,58.807,58.8438,58.7702,58.8438,30488.0
2018-09-21 12:00:00,63.92,63.98,63.87,63.97,30337.0,58.8438,58.8991,58.7978,58.8898,30337.0
2018-09-21 12:05:00,63.98,64.02,63.98,63.98,28224.0,58.8991,58.9359,58.8991,58.8991,28224.0
2018-09-21 12:10:00,63.98,63.99,63.89,63.89,25719.0,58.8991,58.9083,58.8162,58.8162,25719.0
2018-09-21 12:15:00,63.88,63.9,63.82,63.86,33151.0,58.807,58.8254,58.7518,58.7886,33151.0
2018-09-21 12:20:00,63.85,63.85,63.71,63.76,38093.0,58.7794,58.7794,58.6505,58.6965,38093.0
2018-09-21 12:25:00,63.77,63.79,63.71,63.71,22613.0,58.7057,58.7241,58.6505,58.6505,22613.0
2018-09-21 12:30:00,63.71,63.78,63.69,63.74,30379.0,58.6505,58.7149,58.6321,58.6781,30379.0
2018-09-21 12:35:00,63.75,63.83,63.75,63.82,17504.0,58.6873,58.761,58.6873,58.7518,17504.0
2018-09-21 12:40:00,63.83,63.84,63.79,63.82,21544.0,58.761,58.7702,58.7241,58.7518,21544.0
2018-09-21 12:45:00,63.81,63.84,63.81,63.82,23272.0,58.7426,58.7702,58.7426,58.7518,23272.0
2018-09-21 12:50:00,63.82,63.82,63.75,63.79,19375.0,58.7518,58.7518,58.6873,58.7241,19375.0
2018-09-21 12:55:00,63.79,63.81,63.75,63.77,14546.0,58.7241,58.7426,58.6873,58.7057,14546.0
2018-09-21 13:00:00,63.78,63.83,63.78,63.83,20949.0,58.7149,58.761,58.7149,58.761,20949.0
2018-09-21 13:05:00,63.83,63.84,63.79,63.84,22700.0,58.761,58.7702,58.7241,58.7702,22700.0
2018-09-21 13:10:00,63.84,63.85,63.8,63.8,24034.0,58.7702,58.7794,58.7333,58.7333,24034.0
2018-09-21 13:15:00,63.81,63.88,63.8,63.88,20485.0,58.7426,58.807,58.7333,58.807,20485.0
2018-09-21 13:20:00,63.87,63.92,63.87,63.9,24506.0,58.7978,58.8438,58.7978,58.8254,24506.0
2018-09-21 13:25:00,63.9,63.9,63.83,63.85,13561.0,58.8254,58.8254,58.761,58.7794,13561.0
2018-09-21 13:30:00,63.85,63.87,63.83,63.84,23926.0,58.7794,58.7978,58.761,58.7702,23926.0
2018-09-21 13:35:00,63.84,63.9,63.84,63.89,16444.0,58.7702,58.8254,58.7702,58.8162,16444.0
2018-09-21 13:40:00,63.89,63.89,63.84,63.87,19748.0,58.8162,58.8162,58.7702,58.7978,19748.0
2018-09-21 13:45:00,63.87,63.87,63.83,63.83,20248.0,58.7978,58.7978,58.761,58.761,20248.0
2018-09-21 13:50:00,63.83,63.85,63.8,63.8,20738.0,58.761,58.7794,58.7333,58.7333,20738.0
2018-09-21 13:55:00,63.8,63.84,63.78,63.82,18166.0,58.7333,58.7702,58.7149,58.7518,18166.0
2018-09-21 14:00:00,63.82,63.87,63.82,63.86,18865.0,58.7518,58.7978,58.7518,58.7886,18865.0
2018-09-21 14:05:00,63.86,63.89,63.82,63.86,18314.0,58.7886,58.8162,58.7518,58.7886,18314.0
2018-09-21 14:10:00,63.87,63.87,63.74,63.74,16077.0,58.7978,58.7978,58.6781,58.6781,16077.0
2018-09-21 14:15:00,63.74,63.75,63.68,63.73,30092.0,58.6781,58.6873,58.6229,58.6689,30092.0
2018-09-21 14:20:00,63.73,63.73,63.66,63.69,30401.0,58.6689,58.6689,58.6045,58.6321,30401.0
2018-09-21 14:25:00,63.69,63.73,63.68,63.69,21374.0,58.6321,58.6689,58.6229,58.6321,21374.0
2018-09-21 14:30:00,63.69,63.72,63.69,63.7,25257.0,58.6321,58.6597,58.6321,58.6413,25257.0
2018-09-21 14:35:00,63.7,63.73,63.68,63.68,33232.0,58.6413,58.6689,58.6229,58.6229,33232.0
2018-09-21 14:40:00,63.67,63.72,63.65,63.67,29120.0,58.6137,58.6597,58.5953,58.6137,29120.0
2018-09-21 14:45:00,63.67,63.75,63.67,63.75,27488.0,58.6137,58.6873,58.6137,58.6873,27488.0
2018-09-21 14:50:00,63.76,63.78,63.72,63.72,19701.0,58.6965,58.7149,58.6597,58.6597,19701.0
2018-09-21 14:55:00,63.73,63.76,63.71,63.75,18659.0,58.6689,58.6965,58.6505,58.6873,18659.0
2018-09-21 15:00:00,63.76,63.76,63.71,63.73,46352.0,58.6965,58.6965,58.6505,58.6689,46352.0
2018-09-21 15:05:00,63.73,63.76,63.72,63.73,35678.0,58.6689,58.6965,58.6597,58.6689,35678.0
2018-09-21 15:10:00,63.74,63.79,63.73,63.79,33399.0,58.6781,58.7241,58.6689,58.7241,33399.0
2018-09-21 15:15:00,63.79,63.84,63.78,63.83,35161.0,58.7241,58.7702,58.7149,58.761,35161.0
2018-09-21 15:20:00,63.82,63.84,63.79,63.81,39052.0,58.7518,58.7702,58.7241,58.7426,39052.0
2018-09-21 15:25:00,63.81,63.83,63.78,63.79,45118.0,58.7426,58.761,58.7149,58.7241,45118.0
2018-09-21 15:30:00,63.78,63.84,63.75,63.79,66377.0,58.7149,58.7702,58.6873,58.7241,66377.0
2018-09-21 15:35:00,63.79,63.82,63.74,63.75,57398.0,58.7241,58.7518,58.6781,58.6873,57398.0
2018-09-21 15:40:00,63.75,63.79,63.73,63.79,109401.0,58.6873,58.7241,58.6689,58.7241,109401.0
2018-09-21 15:45:00,63.79,63.8,63.74,63.75,168071.0,58.7241,58.7333,58.6781,58.6873,168071.0
2018-09-21 15:50:00,63.74,63.76,63.72,63.73,72821.0,58.6781,58.6965,58.6597,58.6689,72821.0
2018-09-21 15:55:00,63.73,63.84,63.67,63.77,391093.0,58.6689,58.7702,58.6137,58.7057,391093.0
2018-09-24 09:30:00,63.34,63.39,62.25,62.74,228083.0,58.3099,58.3559,57.3064,57.7575,228083.0
2018-09-24 09:35:00,62.84,63.07,62.61,63.04,67762.0,57.8496,58.0613,57.6379,58.0337,67762.0
2018-09-24 09:40:00,63.08,63.08,62.68,62.69,40658.0,58.0705,58.0705,57.7023,57.7115,40658.0
2018-09-24 09:45:00,62.71,62.77,62.42,62.44,53357.0,57.7299,57.7851,57.4629,57.4814,53357.0
2018-09-24 09:50:00,62.46,62.62,62.34,62.54,56581.0,57.4998,57.6471,57.3893,57.5734,56581.0
2018-09-24 09:55:00,62.53,62.67,62.51,62.51,67407.0,57.5642,57.6931,57.5458,57.5458,67407.0
2018-09-24 10:00:00,62.51,62.58,62.35,62.46,70918.0,57.5458,57.6102,57.3985,57.4998,70918.0
2018-09-24 10:05:00,62.46,62.47,62.16,62.23,86545.0,57.4998,57.509,57.2236,57.288,86545.0
2018-09-24 10:10:00,62.23,62.29,62.03,62.15,94107.0,57.288,57.3433,57.1039,57.2144,94107.0
2018-09-24 10:15:00,62.15,62.16,61.92,62.06,100919.0,57.2144,57.2236,57.0026,57.1315,100919.0
2018-09-24 10:20:00,62.07,62.13,62.02,62.04,89501.0,57.1407,57.196,57.0947,57.1131,89501.0
2018-09-24 10:25:00,62.03,62.25,62.02,62.25,48095.0,57.1039,57.3064,57.0947,57.3064,48095.0
2018-09-24 10:30:00,62.25,62.28,62.14,62.27,37308.0,57.3064,57.3341,57.2052,57.3249,37308.0
2018-09-24 10:35:00,62.28,62.28,62.07,62.08,43271.0,57.3341,57.3341,57.1407,57.1499,43271.0
2018-09-24 10:40:00,62.08,62.14,61.98,62.1,50793.0,57.1499,57.2052,57.0579,57.1684,50793.0
2018-09-24 10:45:00,62.11,62.14,61.96,61.97,45486.0,57.1776,57.2052,57.0395,57.0487,45486.0
2018-09-24 10:50:00,61.98,62.15,61.96,61.97,48182.0,57.0579,57.2144,57.0395,57.0487,48182.0
2018-09-24 10:55:00,61.96,62.17,61.96,62.16,45344.0,57.0395,57.2328,57.0395,57.2236,45344.0
2018-09-24 11:00:00,62.17,62.19,62.1,62.13,29547.0,57.2328,57.2512,57.1684,57.196,29547.0
2018-09-24 11:05:00,62.12,62.13,62.02,62.04,35406.0,57.1868,57.196,57.0947,57.1131,35406.0
2018-09-24 11:10:00,62.02,62.13,62.02,62.12,37369.0,57.0947,57.196,57.0947,57.1868,37369.0
2018-09-24 11:15:00,62.13,62.18,62.07,62.18,41576.0,57.196,57.242,57.1407,57.242,41576.0
2018-09-24 11:20:00,62.17,62.24,62.12,62.15,33622.0,57.2328,57.2972,57.1868,57.2144,33622.0
2018-09-24 11:25:00,62.16,62.2,62.01,62.01,64864.0,57.2236,57.2604,57.0855,57.0855,64864.0
2018-09-24 11:30:00,62.02,62.06,62.0,62.02,35668.0,57.0947,57.1315,57.0763,57.0947,35668.0
2018-09-24 11:35:00,62.01,62.06,61.98,61.98,42708.0,57.0855,57.1315,57.0579,57.0579,42708.0
2018-09-24 11:40:00,61.99,62.02,61.87,61.96,50204.0,57.0671,57.0947,56.9566,57.0395,50204.0
2018-09-24 11:45:00,61.96,61.96,61.87,61.91,31920.0,57.0395,57.0395,56.9566,56.9934,31920.0
2018-09-24 11:50:00,61.91,62.02,61.9,62.01,22581.0,56.9934,57.0947,56.9842,57.0855,22581.0
2018-09-24 11:55:00,62.01,62.03,61.92,61.93,30314.0,57.0855,57.1039,57.0026,57.0119,30314.0
2018-09-24 12:00:00,61.93,61.99,61.92,61.98,20530.0,57.0119,57.0671,57.0026,57.0579,20530.0
2018-09-24 12:05:00,61.98,62.05,61.9,61.93,28058.0,57.0579,57.1223,56.9842,57.0119,28058.0
2018-09-24 12:10:00,61.93,61.98,61.86,61.95,40737.0,57.0119,57.0579,56.9474,57.0303,40737.0
2018-09-24 12:15:00,61.95,61.95,61.88,61.89,25385.0,57.0303,57.0303,56.9658,56.975,25385.0
2018-09-24 12:20:00,61.9,61.92,61.82,61.87,28884.0,56.9842,57.0026,56.9106,56.9566,28884.0
2018-09-24 12:25:00,61.86,61.94,61.85,61.89,18217.0,56.9474,57.0211,56.9382,56.975,18217.0
2018-09-24 12:30:00,61.89,61.95,61.89,61.93,20434.0,56.975,57.0303,56.975,57.0119,20434.0
2018-09-24 12:35:00,61.92,61.94,61.88,61.9,23776.0,57.0026,57.0211,56.9658,56.9842,23776.0
2018-09-24 12:40:00,61.9,61.95,61.88,61.95,24843.0,56.9842,57.0303,56.9658,57.0303,24843.0
2018-09-24 12:45:00,61.96,61.97,61.88,61.91,43408.0,57.0395,57.0487,56.9658,56.9934,43408.0
2018-09-24 12:50:00,61.91,61.94,61.85,61.87,20452.0,56.9934,57.0211,56.9382,56.9566,20452.0
2018-09-24 12:55:00,61.87,61.88,61.77,61.81,28004.0,56.9566,56.9658,56.8646,56.9014,28004.0
2018-09-24 13:00:00,61.81,61.84,61.74,61.78,42003.0,56.9014,56.929,56.8369,56.8738,42003.0
2018-09-24 13:05:00,61.79,61.84,61.77,61.8,25349.0,56.883,56.929,56.8646,56.8922,25349.0
2018-09-24 13:10:00,61.8,61.82,61.78,61.8,27360.0,56.8922,56.9106,56.8738,56.8922,27360.0
2018-09-24 13:15:00,61.8,61.81,61.73,61.74,32158.0,56.8922,56.9014,56.8277,56.8369,32158.0
2018-09-24 13:20:00,61.75,61.77,61.68,61.7,63039.0,56.8461,56.8646,56.7817,56.8001,63039.0
2018-09-24 13:25:00,61.69,61.71,61.67,61.7,42959.0,56.7909,56.8093,56.7725,56.8001,42959.0
2018-09-24 13:30:00,61.71,61.71,61.64,61.69,35949.0,56.8093,56.8093,56.7449,56.7909,35949.0
2018-09-24 13:35:00,61.69,61.76,61.68,61.75,33351.0,56.7909,56.8554,56.7817,56.8461,33351.0
2018-09-24 13:40:00,61.76,61.84,61.75,61.84,34411.0,56.8554,56.929,56.8461,56.929,34411.0
2018-09-24 13:45:00,61.83,61.9,61.82,61.84,37577.0,56.9198,56.9842,56.9106,56.929,37577.0
2018-09-24 13:50:00,61.84,61.84,61.78,61.8,27415.0,56.929,56.929,56.8738,56.8922,27415.0
2018-09-24 13:55:00,61.8,61.94,61.79,61.92,44689.0,56.8922,57.0211,56.883,57.0026,44689.0
2018-09-24 14:00:00,61.91,61.93,61.81,61.86,31889.0,56.9934,57.0119,56.9014,56.9474,31889.0
2018-09-24 14:05:00,61.87,61.91,61.86,61.89,27843.0,56.9566,56.9934,56.9474,56.975,27843.0
2018-09-24 14:10:00,61.9,61.9,61.84,61.87,23954.0,56.9842,56.9842,56.929,56.9566,23954.0
2018-09-24 14:15:00,61.88,61.94,61.87,61.93,36470.0,56.9658,57.0211,56.9566,57.0119,36470.0
2018-09-24 14:20:00,61.94,61.95,61.86,61.91,26049.0,57.0211,57.0303,56.9474,56.9934,26049.0
2018-09-24 14:25:00,61.91,61.99,61.85,61.97,46910.0,56.9934,57.0671,56.9382,57.0487,46910.0
2018-09-24 14:30:00,61.97,62.0,61.92,61.95,66158.0,57.0487,57.0763,57.0026,57.0303,66158.0
2018-09-24 14:35:00,61.95,61.97,61.93,61.94,33932.0,57.0303,57.0487,57.0119,57.0211,33932.0
2018-09-24 14:40:00,61.94,62.0,61.91,61.97,34007.0,57.0211,57.0763,56.9934,57.0487,34007.0
2018-09-24 14:45:00,61.97,62.0,61.93,61.94,30440.0,57.0487,57.0763,57.0119,57.0211,30440.0
2018-09-24 14:50:00,61.95,62.0,61.94,61.96,40901.0,57.0303,57.0763,57.0211,57.0395,40901.0
2018-09-24 14:55:00,61.97,61.98,61.89,61.96,39403.0,57.0487,57.0579,56.975,57.0395,39403.0
2018-09-24 15:00:00,61.96,61.99,61.95,61.95,28630.0,57.0395,57.0671,57.0303,57.0303,28630.0
2018-09-24 15:05:00,61.95,61.96,61.88,61.96,33796.0,57.0303,57.0395,56.9658,57.0395,33796.0
2018-09-24 15:10:00,61.96,61.97,61.93,61.94,28279.0,57.0395,57.0487,57.0119,57.0211,28279.0
2018-09-24 15:15:00,61.94,61.97,61.93,61.95,22519.0,57.0211,57.0487,57.0119,57.0303,22519.0
2018-09-24 15:20:00,61.95,61.97,61.88,61.93,43888.0,57.0303,57.0487,56.9658,57.0119,43888.0
2018-09-24 15:25:00,61.93,61.95,61.89,61.9,34669.0,57.0119,57.0303,56.975,56.9842,34669.0
2018-09-24 15:30:00,61.9,61.96,61.9,61.9,37498.0,56.9842,57.0395,56.9842,56.9842,37498.0
2018-09-24 15:35:00,61.9,62.0,61.89,62.0,60258.0,56.9842,57.0763,56.975,57.0763,60258.0
2018-09-24 15:40:00,61.99,62.0,61.97,62.0,63863.0,57.0671,57.0763,57.0487,57.0763,63863.0
2018-09-24 15:45:00,62.0,62.1,61.98,62.1,90561.0,57.0763,57.1684,57.0579,57.1684,90561.0
2018-09-24 15:50:00,62.1,62.11,62.06,62.07,80704.0,57.1684,57.1776,57.1315,57.1407,80704.0
2018-09-24 15:55:00,62.07,62.08,62.03,62.05,213505.0,57.1407,57.1499,57.1039,57.1223,213505.0
2018-09-25 09:30:00,62.0,62.34,61.95,62.2,54871.0,57.0763,57.3893,57.0303,57.2604,54871.0
2018-09-25 09:35:00,62.21,62.28,62.06,62.06,17093.0,57.2696,57.3341,57.1315,57.1315,17093.0
2018-09-25 09:40:00,62.03,62.11,61.93,61.94,36677.0,57.1039,57.1776,57.0119,57.0211,36677.0
2018-09-25 09:45:00,61.93,61.95,61.81,61.87,75270.0,57.0119,57.0303,56.9014,56.9566,75270.0
2018-09-25 09:50:00,61.87,61.94,61.77,61.8,62154.0,56.9566,57.0211,56.8646,56.8922,62154.0
2018-09-25 09:55:00,61.8,61.8,61.63,61.74,31173.0,56.8922,56.8922,56.7357,56.8369,31173.0
2018-09-25 10:00:00,61.74,61.82,61.63,61.65,40518.0,56.8369,56.9106,56.7357,56.7541,40518.0
2018-09-25 10:05:00,61.66,61.77,61.6,61.62,28052.0,56.7633,56.8646,56.7081,56.7265,28052.0
2018-09-25 10:10:00,61.62,61.63,61.38,61.38,51529.0,56.7265,56.7357,56.5055,56.5055,51529.0
2018-09-25 10:15:00,61.4,61.42,61.17,61.24,73889.0,56.5239,56.5424,56.3122,56.3766,73889.0
2018-09-25 10:20:00,61.25,61.28,61.12,61.14,32149.0,56.3859,56.4135,56.2662,56.2846,32149.0
2018-09-25 10:25:00,61.14,61.32,61.13,61.29,48908.0,56.2846,56.4503,56.2754,56.4227,48908.0
2018-09-25 10:30:00,61.31,61.37,61.15,61.15,36345.0,56.4411,56.4963,56.2938,56.2938,36345.0
2018-09-25 10:35:00,61.15,61.28,61.14,61.25,20644.0,56.2938,56.4135,56.2846,56.3859,20644.0
2018-09-25 10:40:00,61.25,61.41,61.25,61.38,40236.0,56.3859,56.5331,56.3859,56.5055,40236.0
2018-09-25 10:45:00,61.37,61.37,61.22,61.26,53691.0,56.4963,56.4963,56.3582,56.3951,53691.0
2018-09-25 10:50:00,61.26,61.28,61.16,61.22,27584.0,56.3951,56.4135,56.303,56.3582,27584.0
2018-09-25 10:55:00,61.24,61.39,61.17,61.3,41718.0,56.3766,56.5147,56.3122,56.4319,41718.0
2018-09-25 11:00:00,61.29,61.31,61.13,61.14,28807.0,56.4227,56.4411,56.2754,56.2846,28807.0
2018-09-25 11:05:00,61.14,61.21,61.12,61.21,30486.0,56.2846,56.349,56.2662,56.349,30486.0
2018-09-25 11:10:00,61.21,61.27,61.17,61.23,63631.0,56.349,56.4043,56.3122,56.3674,63631.0
2018-09-25 11:15:00,61.24,61.35,61.24,61.28,29678.0,56.3766,56.4779,56.3766,56.4135,29678.0
2018-09-25 11:20:00,61.29,61.32,61.17,61.23,38558.0,56.4227,56.4503,56.3122,56.3674,38558.0
2018-09-25 11:25:00,61.23,61.33,61.23,61.32,20881.0,56.3674,56.4595,56.3674,56.4503,20881.0
2018-09-25 11:30:00,61.33,61.47,61.33,61.45,51338.0,56.4595,56.5884,56.4595,56.57,51338.0
2018-09-25 11:35:00,61.44,61.45,61.34,61.41,41188.0,56.5608,56.57,56.4687,56.5331,41188.0
2018-09-25 11:40:00,61.42,61.55,61.42,61.55,23568.0,56.5424,56.662,56.5424,56.662,23568.0
2018-09-25 11:45:00,61.54,61.55,61.46,61.5,20684.0,56.6528,56.662,56.5792,56.616,20684.0
2018-09-25 11:50:00,61.49,61.53,61.47,61.52,18312.0,56.6068,56.6436,56.5884,56.6344,18312.0
2018-09-25 11:55:00,61.52,61.55,61.49,61.55,19025.0,56.6344,56.662,56.6068,56.662,19025.0
2018-09-25 12:00:00,61.55,61.55,61.45,61.46,24561.0,56.662,56.662,56.57,56.5792,24561.0
2018-09-25 12:05:00,61.46,61.5,61.43,61.47,35695.0,56.5792,56.616,56.5516,56.5884,35695.0
2018-09-25 12:10:00,61.48,61.49,61.41,61.48,105975.0,56.5976,56.6068,56.5331,56.5976,105975.0
2018-09-25 12:15:00,61.48,61.5,61.45,61.48,78297.0,56.5976,56.616,56.57,56.5976,78297.0
2018-09-25 12:20:00,61.48,61.48,61.42,61.45,54582.0,56.5976,56.5976,56.5424,56.57,54582.0
2018-09-25 12:25:00,61.46,61.46,61.39,61.42,29421.0,56.5792,56.5792,56.5147,56.5424,29421.0
2018-09-25 12:30:00,61.43,61.46,61.41,61.44,32173.0,56.5516,56.5792,56.5331,56.5608,32173.0
2018-09-25 12:35:00,61.43,61.46,61.43,61.45,19817.0,56.5516,56.5792,56.5516,56.57,19817.0
2018-09-25 12:40:00,61.46,61.46,61.38,61.39,36489.0,56.5792,56.5792,56.5055,56.5147,36489.0
2018-09-25 12:45:00,61.39,61.4,61.35,61.39,22007.0,56.5147,56.5239,56.4779,56.5147,22007.0
2018-09-25 12:50:00,61.4,61.43,61.38,61.43,18542.0,56.5239,56.5516,56.5055,56.5516,18542.0
2018-09-25 12:55:00,61.42,61.46,61.38,61.4,30594.0,56.5424,56.5792,56.5055,56.5239,30594.0
2018-09-25 13:00:00,61.4,61.41,61.31,61.32,29506.0,56.5239,56.5331,56.4411,56.4503,29506.0
2018-09-25 13:05:00,61.32,61.33,61.24,61.26,24336.0,56.4503,56.4595,56.3766,56.3951,24336.0
2018-09-25 13:10:00,61.25,61.32,61.23,61.28,22596.0,56.3859,56.4503,56.3674,56.4135,22596.0
2018-09-25 13:15:00,61.29,61.32,61.22,61.24,16786.0,56.4227,56.4503,56.3582,56.3766,16786.0
2018-09-25 13:20:00,61.24,61.28,61.21,61.27,11363.0,56.3766,56.4135,56.349,56.4043,11363.0
2018-09-25 13:25:00,61.27,61.3,61.26,61.27,13932.0,56.4043,56.4319,56.3951,56.4043,13932.0
2018-09-25 13:30:00,61.27,61.37,61.22,61.23,186939.0,56.4043,56.4963,56.3582,56.3674,186939.0
2018-09-25 13:35:00,61.24,61.33,61.23,61.33,98442.0,56.3766,56.4595,56.3674,56.4595,98442.0
2018-09-25 13:40:00,61.33,61.39,61.3,61.39,43793.0,56.4595,56.5147,56.4319,56.5147,43793.0
2018-09-25 13:45:00,61.38,61.42,61.36,61.39,17931.0,56.5055,56.5424,56.4871,56.5147,17931.0
2018-09-25 13:50:00,61.39,61.42,61.35,61.42,31173.0,56.5147,56.5424,56.4779,56.5424,31173.0
2018-09-25 13:55:00,61.43,61.46,61.39,61.41,25310.0,56.5516,56.5792,56.5147,56.5331,25310.0
2018-09-25 14:00:00,61.41,61.55,61.4,61.55,46218.0,56.5331,56.662,56.5239,56.662,46218.0
2018-09-25 14:05:00,61.54,61.54,61.49,61.53,17912.0,56.6528,56.6528,56.6068,56.6436,17912.0
2018-09-25 14:10:00,61.53,61.55,61.51,61.51,27808.0,56.6436,56.662,56.6252,56.6252,27808.0
2018-09-25 14:15:00,61.52,61.6,61.52,61.6,21990.0,56.6344,56.7081,56.6344,56.7081,21990.0
2018-09-25 14:20:00,61.61,61.62,61.55,61.61,32756.0,56.7173,56.7265,56.662,56.7173,32756.0
2018-09-25 14:25:00,61.61,61.67,61.6,61.65,45637.0,56.7173,56.7725,56.7081,56.7541,45637.0
2018-09-25 14:30:00,61.65,61.66,61.63,61.63,22684.0,56.7541,56.7633,56.7357,56.7357,22684.0
2018-09-25 14:35:00,61.63,61.63,61.57,61.59,17405.0,56.7357,56.7357,56.6804,56.6989,17405.0
2018-09-25 14:40:00,61.58,61.59,61.53,61.56,13628.0,56.6896,56.6989,56.6436,56.6712,13628.0
2018-09-25 14:45:00,61.55,61.56,61.42,61.45,27337.0,56.662,56.6712,56.5424,56.57,27337.0
2018-09-25 14:50:00,61.45,61.45,61.39,61.42,16422.0,56.57,56.57,56.5147,56.5424,16422.0
2018-09-25 14:55:00,61.43,61.51,61.43,61.5,12242.0,56.5516,56.6252,56.5516,56.616,12242.0
2018-09-25 15:00:00,61.51,61.55,61.49,61.54,27137.0,56.6252,56.662,56.6068,56.6528,27137.0
2018-09-25 15:05:00,61.54,61.57,61.52,61.55,32218.0,56.6528,56.6804,56.6344,56.662,32218.0
2018-09-25 15:10:00,61.56,61.57,61.53,61.56,14867.0,56.6712,56.6804,56.6436,56.6712,14867.0
2018-09-25 15:15:00,61.56,61.61,61.55,61.59,24441.0,56.6712,56.7173,56.662,56.6989,24441.0
2018-09-25 15:20:00,61.59,61.61,61.58,61.61,23539.0,56.6989,56.7173,56.6896,56.7173,23539.0
2018-09-25 15:25:00,61.61,61.62,61.54,61.58,51461.0,56.7173,56.7265,56.6528,56.6896,51461.0
2018-09-25 15:30:00,61.58,61.64,61.54,61.62,42321.0,56.6896,56.7449,56.6528,56.7265,42321.0
2018-09-25 15:35:00,61.62,61.63,61.56,61.56,37091.0,56.7265,56.7357,56.6712,56.6712,37091.0
2018-09-25 15:40:00,61.57,61.59,61.54,61.54,30286.0,56.6804,56.6989,56.6528,56.6528,30286.0
2018-09-25 15:45:00,61.55,61.61,61.54,61.6,61404.0,56.662,56.7173,56.6528,56.7081,61404.0
2018-09-25 15:50:00,61.61,61.63,61.59,61.62,135217.0,56.7173,56.7357,56.6989,56.7265,135217.0
2018-09-25 15:55:00,61.62,61.73,61.61,61.66,352603.0,56.7265,56.8277,56.7173,56.7633,352603.0
2018-09-26 09:30:00,61.93,62.37,61.93,62.18,86275.0,57.0119,57.4169,57.0119,57.242,86275.0
2018-09-26 09:35:00,62.18,62.35,62.14,62.32,31312.0,57.242,57.3985,57.2052,57.3709,31312.0
2018-09-26 09:40:00,62.31,62.31,62.08,62.1,17831.0,57.3617,57.3617,57.1499,57.1684,17831.0
2018-09-26 09:45:00,62.07,62.25,62.07,62.2,20986.0,57.1407,57.3064,57.1407,57.2604,20986.0
2018-09-26 09:50:00,62.19,62.21,62.0,62.01,15620.0,57.2512,57.2696,57.0763,57.0855,15620.0
2018-09-26 09:55:00,62.0,62.05,61.93,61.98,30593.0,57.0763,57.1223,57.0119,57.0579,30593.0
2018-09-26 10:00:00,61.97,62.0,61.89,61.94,30520.0,57.0487,57.0763,56.975,57.0211,30520.0
2018-09-26 10:05:00,61.94,61.95,61.85,61.86,18019.0,57.0211,57.0303,56.9382,56.9474,18019.0
2018-09-26 10:10:00,61.85,61.93,61.82,61.93,9486.0,56.9382,57.0119,56.9106,57.0119,9486.0
2018-09-26 10:15:00,61.94,61.97,61.84,61.9,15351.0,57.0211,57.0487,56.929,56.9842,15351.0
2018-09-26 10:20:00,61.9,62.01,61.89,61.98,16419.0,56.9842,57.0855,56.975,57.0579,16419.0
2018-09-26 10:25:00,61.98,62.08,61.97,62.0,15749.0,57.0579,57.1499,57.0487,57.0763,15749.0
2018-09-26 10:30:00,61.99,62.03,61.88,61.89,10837.0,57.0671,57.1039,56.9658,56.975,10837.0
2018-09-26 10:35:00,61.89,62.01,61.88,62.01,8257.0,56.975,57.0855,56.9658,57.0855,8257.0
2018-09-26 10:40:00,62.0,62.03,61.95,62.02,23096.0,57.0763,57.1039,57.0303,57.0947,23096.0
2018-09-26 10:45:00,62.01,62.01,61.96,61.98,9572.0,57.0855,57.0855,57.0395,57.0579,9572.0
2018-09-26 10:50:00,61.97,61.99,61.9,61.9,12176.0,57.0487,57.0671,56.9842,56.9842,12176.0
2018-09-26 10:55:00,61.9,61.92,61.86,61.87,14104.0,56.9842,57.0026,56.9474,56.9566,14104.0
2018-09-26 11:00:00,61.87,61.92,61.86,61.91,8901.0,56.9566,57.0026,56.9474,56.9934,8901.0
2018-09-26 11:05:00,61.92,62.01,61.92,62.01,5203.0,57.0026,57.0855,57.0026,57.0855,5203.0
2018-09-26 11:10:00,62.01,62.11,62.01,62.04,32861.0,57.0855,57.1776,57.0855,57.1131,32861.0
2018-09-26 11:15:00,62.05,62.08,62.04,62.06,12148.0,57.1223,57.1499,57.1131,57.1315,12148.0
2018-09-26 11:20:00,62.05,62.09,62.03,62.09,5237.0,57.1223,57.1591,57.1039,57.1591,5237.0
2018-09-26 11:25:00,62.09,62.09,62.03,62.05,16594.0,57.1591,57.1591,57.1039,57.1223,16594.0
2018-09-26 11:30:00,62.06,62.06,61.92,61.93,15954.0,57.1315,57.1315,57.0026,57.0119,15954.0
2018-09-26 11:35:00,61.94,62.02,61.93,61.99,10333.0,57.0211,57.0947,57.0119,57.0671,10333.0
2018-09-26 11:40:00,62.0,62.0,61.96,61.97,6498.0,57.0763,57.0763,57.0395,57.0487,6498.0
2018-09-26 11:45:00,61.97,62.05,61.97,62.04,7330.0,57.0487,57.1223,57.0487,57.1131,7330.0
2018-09-26 11:50:00,62.05,62.06,62.03,62.04,7162.0,57.1223,57.1315,57.1039,57.1131,7162.0
2018-09-26 11:55:00,62.04,62.09,62.03,62.04,7987.0,57.1131,57.1591,57.1039,57.1131,7987.0
2018-09-26 12:00:00,62.04,62.1,62.0,62.02,9536.0,57.1131,57.1684,57.0763,57.0947,9536.0
2018-09-26 12:05:00,62.01,62.04,62.01,62.03,6450.0,57.0855,57.1131,57.0855,57.1039,6450.0
2018-09-26 12:10:00,62.03,62.09,62.02,62.09,11895.0,57.1039,57.1591,57.0947,57.1591,11895.0
2018-09-26 12:15:00,62.09,62.16,62.08,62.14,23562.0,57.1591,57.2236,57.1499,57.2052,23562.0
2018-09-26 12:20:00,62.13,62.2,62.12,62.15,20678.0,57.196,57.2604,57.1868,57.2144,20678.0
2018-09-26 12:25:00,62.15,62.22,62.14,62.19,34401.0,57.2144,57.2788,57.2052,57.2512,34401.0
2018-09-26 12:30:00,62.2,62.21,62.18,62.19,10345.0,57.2604,57.2696,57.242,57.2512,10345.0
2018-09-26 12:35:00,62.19,62.2,62.15,62.19,53344.0,57.2512,57.2604,57.2144,57.2512,53344.0
2018-09-26 12:40:00,62.18,62.21,62.17,62.21,19038.0,57.242,57.2696,57.2328,57.2696,19038.0
2018-09-26 12:45:00,62.22,62.3,62.22,62.27,21074.0,57.2788,57.3525,57.2788,57.3249,21074.0
2018-09-26 12:50:00,62.27,62.31,62.24,62.29,11774.0,57.3249,57.3617,57.2972,57.3433,11774.0
2018-09-26 12:55:00,62.31,62.31,62.22,62.22,14041.0,57.3617,57.3617,57.2788,57.2788,14041.0
2018-09-26 13:00:00,62.23,62.27,62.21,62.21,12900.0,57.288,57.3249,57.2696,57.2696,12900.0
2018-09-26 13:05:00,62.22,62.24,62.19,62.19,26778.0,57.2788,57.2972,57.2512,57.2512,26778.0
2018-09-26 13:10:00,62.2,62.24,62.2,62.23,9772.0,57.2604,57.2972,57.2604,57.288,9772.0
2018-09-26 13:15:00,62.23,62.24,62.18,62.19,8164.0,57.288,57.2972,57.242,57.2512,8164.0
2018-09-26 13:20:00,62.2,62.2,62.18,62.19,4100.0,57.2604,57.2604,57.242,57.2512,4100.0
2018-09-26 13:25:00,62.2,62.25,62.19,62.23,11960.0,57.2604,57.3064,57.2512,57.288,11960.0
2018-09-26 13:30:00,62.23,62.26,62.22,62.25,42108.0,57.288,57.3156,57.2788,57.3064,42108.0
2018-09-26 13:35:00,62.26,62.31,62.26,62.3,7896.0,57.3156,57.3617,57.3156,57.3525,7896.0
2018-09-26 13:40:00,62.3,62.3,62.23,62.25,31923.0,57.3525,57.3525,57.288,57.3064,31923.0
2018-09-26 13:45:00,62.26,62.28,62.23,62.24,9712.0,57.3156,57.3341,57.288,57.2972,9712.0
2018-09-26 13:50:00,62.25,62.26,62.21,62.21,9022.0,57.3064,57.3156,57.2696,57.2696,9022.0
2018-09-26 13:55:00,62.22,62.22,62.15,62.16,27329.0,57.2788,57.2788,57.2144,57.2236,27329.0
2018-09-26 14:00:00,62.16,62.29,62.15,62.24,19084.0,57.2236,57.3433,57.2144,57.2972,19084.0
2018-09-26 14:05:00,62.22,62.22,62.14,62.18,15967.0,57.2788,57.2788,57.2052,57.242,15967.0
2018-09-26 14:10:00,62.19,62.24,62.15,62.24,17616.0,57.2512,57.2972,57.2144,57.2972,17616.0
2018-09-26 14:15:00,62.25,62.31,62.24,62.29,22554.0,57.3064,57.3617,57.2972,57.3433,22554.0
2018-09-26 14:20:00,62.29,62.29,62.21,62.21,14383.0,57.3433,57.3433,57.2696,57.2696,14383.0
2018-09-26 14:25:00,62.22,62.24,62.19,62.23,14576.0,57.2788,57.2972,57.2512,57.288,14576.0
2018-09-26 14:30:00,62.22,62.29,62.22,62.25,10200.0,57.2788,57.3433,57.2788,57.3064,10200.0
2018-09-26 14:35:00,62.25,62.27,62.21,62.25,19807.0,57.3064,57.3249,57.2696,57.3064,19807.0
2018-09-26 14:40:00,62.24,62.25,62.2,62.2,8243.0,57.2972,57.3064,57.2604,57.2604,8243.0
2018-09-26 14:45:00,62.2,62.24,62.19,62.24,59347.0,57.2604,57.2972,57.2512,57.2972,59347.0
2018-09-26 14:50:00,62.23,62.28,62.23,62.25,14344.0,57.288,57.3341,57.288,57.3064,14344.0
2018-09-26 14:55:00,62.26,62.3,62.25,62.3,10850.0,57.3156,57.3525,57.3064,57.3525,10850.0
2018-09-26 15:00:00,62.3,62.31,62.24,62.24,19001.0,57.3525,57.3617,57.2972,57.2972,19001.0
2018-09-26 15:05:00,62.23,62.23,62.14,62.2,20498.0,57.288,57.288,57.2052,57.2604,20498.0
2018-09-26 15:10:00,62.2,62.22,62.18,62.21,14317.0,57.2604,57.2788,57.242,57.2696,14317.0
2018-09-26 15:15:00,62.21,62.22,62.18,62.21,15377.0,57.2696,57.2788,57.242,57.2696,15377.0
2018-09-26 15:20:00,62.2,62.27,62.2,62.23,17122.0,57.2604,57.3249,57.2604,57.288,17122.0
2018-09-26 15:25:00,62.23,62.27,62.22,62.27,12434.0,57.288,57.3249,57.2788,57.3249,12434.0
2018-09-26 15:30:00,62.26,62.27,62.2,62.21,32601.0,57.3156,57.3249,57.2604,57.2696,32601.0
2018-09-26 15:35:00,62.2,62.21,62.14,62.17,43288.0,57.2604,57.2696,57.2052,57.2328,43288.0
2018-09-26 15:40:00,62.17,62.19,62.13,62.14,68539.0,57.2328,57.2512,57.196,57.2052,68539.0
2018-09-26 15:45:00,62.13,62.15,61.96,61.97,90426.0,57.196,57.2144,57.0395,57.0487,90426.0
2018-09-26 15:50:00,61.96,62.05,61.94,62.05,79556.0,57.0395,57.1223,57.0211,57.1223,79556.0
2018-09-26 15:55:00,62.05,62.1,62.03,62.09,204968.0,57.1223,57.1684,57.1039,57.1591,204968.0
2018-09-27 09:30:00,62.5,63.07,62.44,62.93,150464.0,57.5366,58.0613,57.4814,57.9324,150464.0
2018-09-27 09:35:00,62.95,63.02,62.58,62.74,51357.0,57.9508,58.0153,57.6102,57.7575,51357.0
2018-09-27 09:40:00,62.76,62.92,62.72,62.73,35496.0,57.7759,57.9232,57.7391,57.7483,35496.0
2018-09-27 09:45:00,62.73,62.86,62.69,62.75,101745.0,57.7483,57.868,57.7115,57.7667,101745.0
2018-09-27 09:50:00,62.73,62.77,62.64,62.76,71156.0,57.7483,57.7851,57.6655,57.7759,71156.0
2018-09-27 09:55:00,62.76,62.82,62.72,62.8,31686.0,57.7759,57.8312,57.7391,57.8128,31686.0
2018-09-27 10:00:00,62.81,63.0,62.81,62.9,39287.0,57.822,57.9969,57.822,57.9048,39287.0
2018-09-27 10:05:00,62.89,62.98,62.87,62.96,30191.0,57.8956,57.9785,57.8772,57.9601,30191.0
2018-09-27 10:10:00,62.96,63.03,62.95,62.95,39744.0,57.9601,58.0245,57.9508,57.9508,39744.0
2018-09-27 10:15:00,62.96,63.09,62.96,63.09,45388.0,57.9601,58.0797,57.9601,58.0797,45388.0
2018-09-27 10:20:00,63.09,63.1,62.89,62.96,39745.0,58.0797,58.0889,57.8956,57.9601,39745.0
2018-09-27 10:25:00,62.96,63.03,62.93,62.99,25226.0,57.9601,58.0245,57.9324,57.9877,25226.0
2018-09-27 10:30:00,62.98,63.07,62.95,62.95,31547.0,57.9785,58.0613,57.9508,57.9508,31547.0
2018-09-27 10:35:00,62.96,62.98,62.89,62.9,22701.0,57.9601,57.9785,57.8956,57.9048,22701.0
2018-09-27 10:40:00,62.9,62.95,62.79,62.82,36280.0,57.9048,57.9508,57.8036,57.8312,36280.0
2018-09-27 10:45:00,62.83,62.86,62.77,62.86,35997.0,57.8404,57.868,57.7851,57.868,35997.0
2018-09-27 10:50:00,62.87,62.93,62.86,62.88,34489.0,57.8772,57.9324,57.868,57.8864,34489.0
2018-09-27 10:55:00,62.88,62.91,62.83,62.86,24805.0,57.8864,57.914,57.8404,57.868,24805.0
2018-09-27 11:00:00,62.86,62.99,62.86,62.94,18435.0,57.868,57.9877,57.868,57.9416,18435.0
2018-09-27 11:05:00,62.95,63.01,62.92,62.99,37811.0,57.9508,58.0061,57.9232,57.9877,37811.0
2018-09-27 11:10:00,63.0,63.03,62.92,62.98,23259.0,57.9969,58.0245,57.9232,57.9785,23259.0
2018-09-27 11:15:00,62.98,63.04,62.98,63.02,23912.0,57.9785,58.0337,57.9785,58.0153,23912.0
2018-09-27 11:20:00,63.02,63.07,63.01,63.06,18223.0,58.0153,58.0613,58.0061,58.0521,18223.0
2018-09-27 11:25:00,63.06,63.07,63.02,63.05,19139.0,58.0521,58.0613,58.0153,58.0429,19139.0
2018-09-27 11:30:00,63.06,63.06,62.96,63.02,17227.0,58.0521,58.0521,57.9601,58.0153,17227.0
2018-09-27 11:35:00,63.02,63.06,62.98,63.05,21723.0,58.0153,58.0521,57.9785,58.0429,21723.0
2018-09-27 11:40:00,63.05,63.1,63.02,63.05,25305.0,58.0429,58.0889,58.0153,58.0429,25305.0
2018-09-27 11:45:00,63.05,63.12,63.05,63.11,17015.0,58.0429,58.1073,58.0429,58.0981,17015.0
2018-09-27 11:50:00,63.11,63.11,63.07,63.08,23337.0,58.0981,58.0981,58.0613,58.0705,23337.0
2018-09-27 11:55:00,63.08,63.14,63.06,63.12,17097.0,58.0705,58.1258,58.0521,58.1073,17097.0
2018-09-27 12:00:00,63.12,63.12,63.05,63.06,18111.0,58.1073,58.1073,58.0429,58.0521,18111.0
2018-09-27 12:05:00,63.06,63.12,63.06,63.11,18862.0,58.0521,58.1073,58.0521,58.0981,18862.0
2018-09-27 12:10:00,63.11,63.12,63.08,63.1,14213.0,58.0981,58.1073,58.0705,58.0889,14213.0
2018-09-27 12:15:00,63.1,63.16,63.08,63.13,20997.0,58.0889,58.1442,58.0705,58.1166,20997.0
2018-09-27 12:20:00,63.14,63.16,63.09,63.09,21467.0,58.1258,58.1442,58.0797,58.0797,21467.0
2018-09-27 12:25:00,63.09,63.1,63.02,63.06,22944.0,58.0797,58.0889,58.0153,58.0521,22944.0
2018-09-27 12:30:00,63.07,63.08,63.01,63.03,17790.0,58.0613,58.0705,58.0061,58.0245,17790.0
2018-09-27 12:35:00,63.02,63.05,63.0,63.04,18233.0,58.0153,58.0429,57.9969,58.0337,18233.0
2018-09-27 12:40:00,63.04,63.07,63.02,63.06,14679.0,58.0337,58.0613,58.0153,58.0521,14679.0
2018-09-27 12:45:00,63.06,63.11,63.04,63.11,19793.0,58.0521,58.0981,58.0337,58.0981,19793.0
2018-09-27 12:50:00,63.11,63.12,63.08,63.11,20734.0,58.0981,58.1073,58.0705,58.0981,20734.0
2018-09-27 12:55:00,63.1,63.11,63.04,63.06,19404.0,58.0889,58.0981,58.0337,58.0521,19404.0
2018-09-27 13:00:00,63.06,63.06,63.01,63.05,8227.0,58.0521,58.0521,58.0061,58.0429,8227.0
2018-09-27 13:05:00,63.05,63.06,63.01,63.06,13508.0,58.0429,58.0521,58.0061,58.0521,13508.0
2018-09-27 13:10:00,63.05,63.06,62.99,63.02,17258.0,58.0429,58.0521,57.9877,58.0153,17258.0
2018-09-27 13:15:00,63.02,63.05,62.98,62.98,22247.0,58.0153,58.0429,57.9785,57.9785,22247.0
2018-09-27 13:20:00,62.98,62.99,62.94,62.94,16217.0,57.9785,57.9877,57.9416,57.9416,16217.0
2018-09-27 13:25:00,62.95,62.97,62.93,62.93,33098.0,57.9508,57.9693,57.9324,57.9324,33098.0
2018-09-27 13:30:00,62.93,62.95,62.84,62.84,17081.0,57.9324,57.9508,57.8496,57.8496,17081.0
2018-09-27 13:35:00,62.84,62.9,62.84,62.9,15498.0,57.8496,57.9048,57.8496,57.9048,15498.0
2018-09-27 13:40:00,62.89,62.92,62.88,62.91,14980.0,57.8956,57.9232,57.8864,57.914,14980.0
2018-09-27 13:45:00,62.9,62.92,62.87,62.88,16419.0,57.9048,57.9232,57.8772,57.8864,16419.0
2018-09-27 13:50:00,62.88,62.88,62.83,62.85,13727.0,57.8864,57.8864,57.8404,57.8588,13727.0
2018-09-27 13:55:00,62.85,62.88,62.84,62.86,14594.0,57.8588,57.8864,57.8496,57.868,14594.0
2018-09-27 14:00:00,62.87,62.87,62.79,62.82,25767.0,57.8772,57.8772,57.8036,57.8312,25767.0
2018-09-27 14:05:00,62.83,62.86,62.8,62.83,27382.0,57.8404,57.868,57.8128,57.8404,27382.0
2018-09-27 14:10:00,62.83,62.83,62.79,62.81,20185.0,57.8404,57.8404,57.8036,57.822,20185.0
2018-09-27 14:15:00,62.82,62.84,62.8,62.83,16570.0,57.8312,57.8496,57.8128,57.8404,16570.0
2018-09-27 14:20:00,62.84,62.84,62.79,62.83,37460.0,57.8496,57.8496,57.8036,57.8404,37460.0
2018-09-27 14:25:00,62.84,62.87,62.82,62.82,24929.0,57.8496,57.8772,57.8312,57.8312,24929.0
2018-09-27 14:30:00,62.82,62.84,62.78,62.79,121827.0,57.8312,57.8496,57.7943,57.8036,121827.0
2018-09-27 14:35:00,62.79,62.83,62.78,62.8,44772.0,57.8036,57.8404,57.7943,57.8128,44772.0
2018-09-27 14:40:00,62.81,62.87,62.8,62.84,70113.0,57.822,57.8772,57.8128,57.8496,70113.0
2018-09-27 14:45:00,62.84,62.87,62.82,62.87,84524.0,57.8496,57.8772,57.8312,57.8772,84524.0
2018-09-27 14:50:00,62.86,62.91,62.85,62.89,41429.0,57.868,57.914,57.8588,57.8956,41429.0
2018-09-27 14:55:00,62.9,62.91,62.81,62.84,28558.0,57.9048,57.914,57.822,57.8496,28558.0
2018-09-27 15:00:00,62.84,62.92,62.84,62.86,37286.0,57.8496,57.9232,57.8496,57.868,37286.0
2018-09-27 15:05:00,62.86,62.89,62.85,62.86,34448.0,57.868,57.8956,57.8588,57.868,34448.0
2018-09-27 15:10:00,62.87,62.91,62.84,62.88,30696.0,57.8772,57.914,57.8496,57.8864,30696.0
2018-09-27 15:15:00,62.88,62.9,62.86,62.87,26217.0,57.8864,57.9048,57.868,57.8772,26217.0
2018-09-27 15:20:00,62.87,62.87,62.85,62.86,94762.0,57.8772,57.8772,57.8588,57.868,94762.0
2018-09-27 15:25:00,62.85,62.88,62.84,62.85,66175.0,57.8588,57.8864,57.8496,57.8588,66175.0
2018-09-27 15:30:00,62.85,62.86,62.75,62.8,123523.0,57.8588,57.868,57.7667,57.8128,123523.0
2018-09-27 15:35:00,62.8,62.81,62.74,62.76,47513.0,57.8128,57.822,57.7575,57.7759,47513.0
2018-09-27 15:40:00,62.76,62.79,62.75,62.76,52401.0,57.7759,57.8036,57.7667,57.7759,52401.0
2018-09-27 15:45:00,62.75,62.82,62.73,62.78,68459.0,57.7667,57.8312,57.7483,57.7943,68459.0
2018-09-27 15:50:00,62.77,62.78,62.73,62.76,97801.0,57.7851,57.7943,57.7483,57.7759,97801.0
2018-09-27 15:55:00,62.76,62.79,62.68,62.72,247858.0,57.7759,57.8036,57.7023,57.7391,247858.0
2018-09-28 09:30:00,62.45,63.01,62.35,62.9,80656.0,57.4906,58.0061,57.3985,57.9048,80656.0
2018-09-28 09:35:00,62.9,62.93,62.67,62.74,36363.0,57.9048,57.9324,57.6931,57.7575,36363.0
2018-09-28 09:40:00,62.75,62.8,62.71,62.76,23892.0,57.7667,57.8128,57.7299,57.7759,23892.0
2018-09-28 09:45:00,62.74,62.77,62.66,62.77,22943.0,57.7575,57.7851,57.6839,57.7851,22943.0
2018-09-28 09:50:00,62.77,62.79,62.66,62.68,30225.0,57.7851,57.8036,57.6839,57.7023,30225.0
2018-09-28 09:55:00,62.68,62.76,62.61,62.62,32806.0,57.7023,57.7759,57.6379,57.6471,32806.0
2018-09-28 10:00:00,62.63,62.7,62.57,62.62,23373.0,57.6563,57.7207,57.601,57.6471,23373.0
2018-09-28 10:05:00,62.63,62.64,62.51,62.55,27514.0,57.6563,57.6655,57.5458,57.5826,27514.0
2018-09-28 10:10:00,62.54,62.59,62.44,62.58,37595.0,57.5734,57.6194,57.4814,57.6102,37595.0
2018-09-28 10:15:00,62.58,62.82,62.58,62.77,74976.0,57.6102,57.8312,57.6102,57.7851,74976.0
2018-09-28 10:20:00,62.77,62.86,62.76,62.81,35483.0,57.7851,57.868,57.7759,57.822,35483.0
2018-09-28 10:25:00,62.82,62.89,62.78,62.88,28607.0,57.8312,57.8956,57.7943,57.8864,28607.0
2018-09-28 10:30:00,62.88,62.96,62.88,62.9,32896.0,57.8864,57.9601,57.8864,57.9048,32896.0
2018-09-28 10:35:00,62.91,62.95,62.86,62.93,30380.0,57.914,57.9508,57.868,57.9324,30380.0
2018-09-28 10:40:00,62.93,62.96,62.9,62.93,22510.0,57.9324,57.9601,57.9048,57.9324,22510.0
2018-09-28 10:45:00,62.93,62.96,62.91,62.94,17171.0,57.9324,57.9601,57.914,57.9416,17171.0
2018-09-28 10:50:00,62.95,62.98,62.93,62.98,19014.0,57.9508,57.9785,57.9324,57.9785,19014.0
2018-09-28 10:55:00,62.98,62.98,62.88,62.91,21853.0,57.9785,57.9785,57.8864,57.914,21853.0
2018-09-28 11:00:00,62.91,62.99,62.91,62.99,13383.0,57.914,57.9877,57.914,57.9877,13383.0
2018-09-28 11:05:00,62.99,63.01,62.92,62.93,16504.0,57.9877,58.0061,57.9232,57.9324,16504.0
2018-09-28 11:10:00,62.93,62.93,62.87,62.9,11841.0,57.9324,57.9324,57.8772,57.9048,11841.0
2018-09-28 11:15:00,62.89,62.91,62.82,62.85,32996.0,57.8956,57.914,57.8312,57.8588,32996.0
2018-09-28 11:20:00,62.85,62.85,62.77,62.77,19092.0,57.8588,57.8588,57.7851,57.7851,19092.0
2018-09-28 11:25:00,62.77,62.82,62.77,62.8,14671.0,57.7851,57.8312,57.7851,57.8128,14671.0
2018-09-28 11:30:00,62.8,62.81,62.73,62.76,29143.0,57.8128,57.822,57.7483,57.7759,29143.0
2018-09-28 11:35:00,62.77,62.84,62.75,62.76,32606.0,57.7851,57.8496,57.7667,57.7759,32606.0
2018-09-28 11:40:00,62.74,62.76,62.62,62.63,25901.0,57.7575,57.7759,57.6471,57.6563,25901.0
2018-09-28 11:45:00,62.63,62.64,62.49,62.5,49223.0,57.6563,57.6655,57.5274,57.5366,49223.0
2018-09-28 11:50:00,62.51,62.51,62.35,62.39,31051.0,57.5458,57.5458,57.3985,57.4353,31051.0
2018-09-28 11:55:00,62.4,62.44,62.34,62.36,24397.0,57.4445,57.4814,57.3893,57.4077,24397.0
2018-09-28 12:00:00,62.37,62.41,62.31,62.33,32595.0,57.4169,57.4537,57.3617,57.3801,32595.0
2018-09-28 12:05:00,62.34,62.35,62.31,62.35,21628.0,57.3893,57.3985,57.3617,57.3985,21628.0
2018-09-28 12:10:00,62.34,62.35,62.26,62.27,19994.0,57.3893,57.3985,57.3156,57.3249,19994.0
2018-09-28 12:15:00,62.26,62.29,62.08,62.09,74235.0,57.3156,57.3433,57.1499,57.1591,74235.0
2018-09-28 12:20:00,62.1,62.13,62.03,62.12,30770.0,57.1684,57.196,57.1039,57.1868,30770.0
2018-09-28 12:25:00,62.11,62.14,62.08,62.13,16850.0,57.1776,57.2052,57.1499,57.196,16850.0
2018-09-28 12:30:00,62.15,62.16,62.1,62.15,15888.0,57.2144,57.2236,57.1684,57.2144,15888.0
2018-09-28 12:35:00,62.16,62.16,62.07,62.13,18285.0,57.2236,57.2236,57.1407,57.196,18285.0
2018-09-28 12:40:00,62.12,62.13,62.01,62.02,19134.0,57.1868,57.196,57.0855,57.0947,19134.0
2018-09-28 12:45:00,62.02,62.03,61.91,61.97,34606.0,57.0947,57.1039,56.9934,57.0487,34606.0
2018-09-28 12:50:00,61.99,62.11,61.99,62.1,17327.0,57.0671,57.1776,57.0671,57.1684,17327.0
2018-09-28 12:55:00,62.1,62.13,62.06,62.09,14701.0,57.1684,57.196,57.1315,57.1591,14701.0
2018-09-28 13:00:00,62.09,62.12,62.04,62.11,17081.0,57.1591,57.1868,57.1131,57.1776,17081.0
2018-09-28 13:05:00,62.11,62.19,62.1,62.19,20646.0,57.1776,57.2512,57.1684,57.2512,20646.0
2018-09-28 13:10:00,62.19,62.2,62.16,62.16,15021.0,57.2512,57.2604,57.2236,57.2236,15021.0
2018-09-28 13:15:00,62.16,62.2,62.15,62.19,13405.0,57.2236,57.2604,57.2144,57.2512,13405.0
2018-09-28 13:20:00,62.19,62.24,62.18,62.18,14116.0,57.2512,57.2972,57.242,57.242,14116.0
2018-09-28 13:25:00,62.19,62.2,62.16,62.2,9432.0,57.2512,57.2604,57.2236,57.2604,9432.0
2018-09-28 13:30:00,62.2,62.29,62.2,62.27,24083.0,57.2604,57.3433,57.2604,57.3249,24083.0
2018-09-28 13:35:00,62.27,62.3,62.21,62.23,49362.0,57.3249,57.3525,57.2696,57.288,49362.0
2018-09-28 13:40:00,62.23,62.24,62.17,62.17,14360.0,57.288,57.2972,57.2328,57.2328,14360.0
2018-09-28 13:45:00,62.17,62.2,62.15,62.2,10328.0,57.2328,57.2604,57.2144,57.2604,10328.0
2018-09-28 13:50:00,62.19,62.27,62.19,62.26,26326.0,57.2512,57.3249,57.2512,57.3156,26326.0
2018-09-28 13:55:00,62.26,62.28,62.25,62.28,12915.0,57.3156,57.3341,57.3064,57.3341,12915.0
2018-09-28 14:00:00,62.28,62.31,62.27,62.29,18660.0,57.3341,57.3617,57.3249,57.3433,18660.0
2018-09-28 14:05:00,62.29,62.3,62.25,62.29,12789.0,57.3433,57.3525,57.3064,57.3433,12789.0
2018-09-28 14:10:00,62.29,62.29,62.24,62.27,15538.0,57.3433,57.3433,57.2972,57.3249,15538.0
2018-09-28 14:15:00,62.27,62.28,62.25,62.26,16785.0,57.3249,57.3341,57.3064,57.3156,16785.0
2018-09-28 14:20:00,62.26,62.32,62.25,62.27,24902.0,57.3156,57.3709,57.3064,57.3249,24902.0
2018-09-28 14:25:00,62.27,62.28,62.18,62.19,13690.0,57.3249,57.3341,57.242,57.2512,13690.0
2018-09-28 14:30:00,62.19,62.28,62.19,62.24,17369.0,57.2512,57.3341,57.2512,57.2972,17369.0
2018-09-28 14:35:00,62.24,62.31,62.24,62.28,29155.0,57.2972,57.3617,57.2972,57.3341,29155.0
2018-09-28 14:40:00,62.29,62.32,62.28,62.31,23478.0,57.3433,57.3709,57.3341,57.3617,23478.0
2018-09-28 14:45:00,62.31,62.34,62.31,62.32,27118.0,57.3617,57.3893,57.3617,57.3709,27118.0
2018-09-28 14:50:00,62.32,62.33,62.29,62.29,15964.0,57.3709,57.3801,57.3433,57.3433,15964.0
2018-09-28 14:55:00,62.29,62.34,62.29,62.31,16311.0,57.3433,57.3893,57.3433,57.3617,16311.0
2018-09-28 15:00:00,62.32,62.41,62.31,62.38,23837.0,57.3709,57.4537,57.3617,57.4261,23837.0
2018-09-28 15:05:00,62.39,62.39,62.32,62.32,19248.0,57.4353,57.4353,57.3709,57.3709,19248.0
2018-09-28 15:10:00,62.32,62.32,62.25,62.25,21612.0,57.3709,57.3709,57.3064,57.3064,21612.0
2018-09-28 15:15:00,62.25,62.25,62.16,62.2,28448.0,57.3064,57.3064,57.2236,57.2604,28448.0
2018-09-28 15:20:00,62.2,62.34,62.19,62.33,26776.0,57.2604,57.3893,57.2512,57.3801,26776.0
2018-09-28 15:25:00,62.33,62.36,62.32,62.34,16968.0,57.3801,57.4077,57.3709,57.3893,16968.0
2018-09-28 15:30:00,62.34,62.39,62.29,62.39,67253.0,57.3893,57.4353,57.3433,57.4353,67253.0
2018-09-28 15:35:00,62.38,62.43,62.37,62.43,52849.0,57.4261,57.4721,57.4169,57.4721,52849.0
2018-09-28 15:40:00,62.43,62.47,62.38,62.41,63919.0,57.4721,57.509,57.4261,57.4537,63919.0
2018-09-28 15:45:00,62.4,62.53,62.39,62.51,97195.0,57.4445,57.5642,57.4353,57.5458,97195.0
2018-09-28 15:50:00,62.51,62.51,62.44,62.46,66245.0,57.5458,57.5458,57.4814,57.4998,66245.0
2018-09-28 15:55:00,62.45,62.49,62.43,62.44,144323.0,57.4906,57.5274,57.4721,57.4814,144323.0
2018-10-01 09:30:00,62.61,63.2,62.57,62.94,123214.0,57.6379,58.181,57.601,57.9416,123214.0
2018-10-01 09:35:00,62.99,63.18,62.72,62.86,60449.0,57.9877,58.1626,57.7391,57.868,60449.0
2018-10-01 09:40:00,62.85,63.02,62.85,62.92,32715.0,57.8588,58.0153,57.8588,57.9232,32715.0
2018-10-01 09:45:00,62.96,62.99,62.76,62.77,30169.0,57.9601,57.9877,57.7759,57.7851,30169.0
2018-10-01 09:50:00,62.76,62.9,62.71,62.85,35855.0,57.7759,57.9048,57.7299,57.8588,35855.0
2018-10-01 09:55:00,62.84,62.9,62.79,62.8,27547.0,57.8496,57.9048,57.8036,57.8128,27547.0
2018-10-01 10:00:00,62.8,62.95,62.8,62.92,38213.0,57.8128,57.9508,57.8128,57.9232,38213.0
2018-10-01 10:05:00,62.92,62.98,62.89,62.97,27469.0,57.9232,57.9785,57.8956,57.9693,27469.0
2018-10-01 10:10:00,62.97,63.04,62.97,63.01,23039.0,57.9693,58.0337,57.9693,58.0061,23039.0
2018-10-01 10:15:00,63.02,63.08,63.0,63.07,35818.0,58.0153,58.0705,57.9969,58.0613,35818.0
2018-10-01 10:20:00,63.07,63.11,62.98,62.99,28749.0,58.0613,58.0981,57.9785,57.9877,28749.0
2018-10-01 10:25:00,63.01,63.02,62.93,62.95,35783.0,58.0061,58.0153,57.9324,57.9508,35783.0
2018-10-01 10:30:00,62.95,63.01,62.95,62.95,29662.0,57.9508,58.0061,57.9508,57.9508,29662.0
2018-10-01 10:35:00,62.95,63.02,62.92,62.98,25686.0,57.9508,58.0153,57.9232,57.9785,25686.0
2018-10-01 10:40:00,62.97,62.97,62.84,62.89,26321.0,57.9693,57.9693,57.8496,57.8956,26321.0
2018-10-01 10:45:00,62.89,62.95,62.83,62.91,30598.0,57.8956,57.9508,57.8404,57.914,30598.0
2018-10-01 10:50:00,62.92,62.94,62.86,62.93,20503.0,57.9232,57.9416,57.868,57.9324,20503.0
2018-10-01 10:55:00,62.94,62.98,62.9,62.97,26104.0,57.9416,57.9785,57.9048,57.9693,26104.0
2018-10-01 11:00:00,62.97,63.01,62.94,62.98,15601.0,57.9693,58.0061,57.9416,57.9785,15601.0
2018-10-01 11:05:00,62.98,63.04,62.98,63.0,30038.0,57.9785,58.0337,57.9785,57.9969,30038.0
2018-10-01 11:10:00,63.0,63.02,62.91,62.93,33635.0,57.9969,58.0153,57.914,57.9324,33635.0
2018-10-01 11:15:00,62.93,62.93,62.83,62.88,20938.0,57.9324,57.9324,57.8404,57.8864,20938.0
2018-10-01 11:20:00,62.88,62.88,62.74,62.75,44686.0,57.8864,57.8864,57.7575,57.7667,44686.0
2018-10-01 11:25:00,62.75,62.75,62.64,62.66,34503.0,57.7667,57.7667,57.6655,57.6839,34503.0
2018-10-01 11:30:00,62.67,62.7,62.62,62.68,49981.0,57.6931,57.7207,57.6471,57.7023,49981.0
2018-10-01 11:35:00,62.68,62.68,62.51,62.55,60850.0,57.7023,57.7023,57.5458,57.5826,60850.0
2018-10-01 11:40:00,62.56,62.61,62.53,62.6,52018.0,57.5918,57.6379,57.5642,57.6286,52018.0
2018-10-01 11:45:00,62.6,62.64,62.57,62.6,29567.0,57.6286,57.6655,57.601,57.6286,29567.0
2018-10-01 11:50:00,62.61,62.65,62.56,62.62,27849.0,57.6379,57.6747,57.5918,57.6471,27849.0
2018-10-01 11:55:00,62.62,62.62,62.42,62.45,75557.0,57.6471,57.6471,57.4629,57.4906,75557.0
2018-10-01 12:00:00,62.46,62.53,62.4,62.43,41346.0,57.4998,57.5642,57.4445,57.4721,41346.0
2018-10-01 12:05:00,62.43,62.5,62.4,62.45,36647.0,57.4721,57.5366,57.4445,57.4906,36647.0
2018-10-01 12:10:00,62.45,62.45,62.34,62.39,27707.0,57.4906,57.4906,57.3893,57.4353,27707.0
2018-10-01 12:15:00,62.39,62.51,62.39,62.51,17280.0,57.4353,57.5458,57.4353,57.5458,17280.0
2018-10-01 12:20:00,62.5,62.51,62.35,62.42,51379.0,57.5366,57.5458,57.3985,57.4629,51379.0
2018-10-01 12:25:00,62.42,62.45,62.36,62.38,16202.0,57.4629,57.4906,57.4077,57.4261,16202.0
2018-10-01 12:30:00,62.38,62.44,62.38,62.42,12914.0,57.4261,57.4814,57.4261,57.4629,12914.0
2018-10-01 12:35:00,62.42,62.43,62.33,62.39,32673.0,57.4629,57.4721,57.3801,57.4353,32673.0
2018-10-01 12:40:00,62.39,62.42,62.34,62.35,23962.0,57.4353,57.4629,57.3893,57.3985,23962.0
2018-10-01 12:45:00,62.34,62.36,62.27,62.3,23309.0,57.3893,57.4077,57.3249,57.3525,23309.0
2018-10-01 12:50:00,62.3,62.35,62.28,62.32,11609.0,57.3525,57.3985,57.3341,57.3709,11609.0
2018-10-01 12:55:00,62.32,62.38,62.31,62.31,51470.0,57.3709,57.4261,57.3617,57.3617,51470.0
2018-10-01 13:00:00,62.32,62.38,62.31,62.35,32700.0,57.3709,57.4261,57.3617,57.3985,32700.0
2018-10-01 13:05:00,62.36,62.41,62.35,62.36,20273.0,57.4077,57.4537,57.3985,57.4077,20273.0
2018-10-01 13:10:00,62.36,62.42,62.35,62.37,10702.0,57.4077,57.4629,57.3985,57.4169,10702.0
2018-10-01 13:15:00,62.37,62.47,62.35,62.45,17479.0,57.4169,57.509,57.3985,57.4906,17479.0
2018-10-01 13:20:00,62.45,62.51,62.44,62.48,23209.0,57.4906,57.5458,57.4814,57.5182,23209.0
2018-10-01 13:25:00,62.48,62.51,62.46,62.49,15789.0,57.5182,57.5458,57.4998,57.5274,15789.0
2018-10-01 13:30:00,62.48,62.5,62.43,62.46,19732.0,57.5182,57.5366,57.4721,57.4998,19732.0
2018-10-01 13:35:00,62.46,62.47,62.43,62.47,15785.0,57.4998,57.509,57.4721,57.509,15785.0
2018-10-01 13:40:00,62.47,62.49,62.44,62.46,20587.0,57.509,57.5274,57.4814,57.4998,20587.0
2018-10-01 13:45:00,62.47,62.48,62.45,62.48,15329.0,57.509,57.5182,57.4906,57.5182,15329.0
2018-10-01 13:50:00,62.48,62.49,62.43,62.46,25284.0,57.5182,57.5274,57.4721,57.4998,25284.0
2018-10-01 13:55:00,62.46,62.49,62.43,62.47,19316.0,57.4998,57.5274,57.4721,57.509,19316.0
2018-10-01 14:00:00,62.47,62.49,62.41,62.42,23970.0,57.509,57.5274,57.4537,57.4629,23970.0
2018-10-01 14:05:00,62.42,62.45,62.41,62.42,34875.0,57.4629,57.4906,57.4537,57.4629,34875.0
2018-10-01 14:10:00,62.44,62.44,62.3,62.33,42695.0,57.4814,57.4814,57.3525,57.3801,42695.0
2018-10-01 14:15:00,62.32,62.33,62.13,62.16,58130.0,57.3709,57.3801,57.196,57.2236,58130.0
2018-10-01 14:20:00,62.17,62.21,62.13,62.16,74145.0,57.2328,57.2696,57.196,57.2236,74145.0
2018-10-01 14:25:00,62.17,62.22,62.14,62.19,76326.0,57.2328,57.2788,57.2052,57.2512,76326.0
2018-10-01 14:30:00,62.19,62.2,62.11,62.17,47373.0,57.2512,57.2604,57.1776,57.2328,47373.0
2018-10-01 14:35:00,62.17,62.17,62.09,62.15,40776.0,57.2328,57.2328,57.1591,57.2144,40776.0
2018-10-01 14:40:00,62.15,62.16,62.1,62.12,38399.0,57.2144,57.2236,57.1684,57.1868,38399.0
2018-10-01 14:45:00,62.13,62.16,62.1,62.12,21407.0,57.196,57.2236,57.1684,57.1868,21407.0
2018-10-01 14:50:00,62.12,62.13,62.01,62.02,50627.0,57.1868,57.196,57.0855,57.0947,50627.0
2018-10-01 14:55:00,62.02,62.03,61.98,61.99,46863.0,57.0947,57.1039,57.0579,57.0671,46863.0
2018-10-01 15:00:00,61.99,62.0,61.73,61.73,77053.0,57.0671,57.0763,56.8277,56.8277,77053.0
2018-10-01 15:05:00,61.73,61.77,61.69,61.77,66342.0,56.8277,56.8646,56.7909,56.8646,66342.0
2018-10-01 15:10:00,61.77,61.78,61.7,61.7,45604.0,56.8646,56.8738,56.8001,56.8001,45604.0
2018-10-01 15:15:00,61.7,61.76,61.66,61.73,71890.0,56.8001,56.8554,56.7633,56.8277,71890.0
2018-10-01 15:20:00,61.73,61.74,61.66,61.73,72727.0,56.8277,56.8369,56.7633,56.8277,72727.0
2018-10-01 15:25:00,61.73,61.74,61.59,61.63,66857.0,56.8277,56.8369,56.6989,56.7357,66857.0
2018-10-01 15:30:00,61.62,61.65,61.54,61.6,107524.0,56.7265,56.7541,56.6528,56.7081,107524.0
2018-10-01 15:35:00,61.59,61.64,61.54,61.61,80712.0,56.6989,56.7449,56.6528,56.7173,80712.0
2018-10-01 15:40:00,61.61,61.63,61.57,61.59,91688.0,56.7173,56.7357,56.6804,56.6989,91688.0
2018-10-01 15:45:00,61.58,61.65,61.57,61.6,162736.0,56.6896,56.7541,56.6804,56.7081,162736.0
2018-10-01 15:50:00,61.6,61.63,61.59,61.63,100573.0,56.7081,56.7357,56.6989,56.7357,100573.0
2018-10-01 15:55:00,61.63,61.79,61.62,61.7,303599.0,56.7357,56.883,56.7265,56.8001,303599.0
2018-10-02 09:30:00,61.48,61.48,60.59,61.21,203517.0,56.5976,56.5976,55.7783,56.349,203517.0
2018-10-02 09:35:00,61.23,61.41,60.98,61.22,83801.0,56.3674,56.5331,56.1373,56.3582,83801.0
2018-10-02 09:40:00,61.21,61.33,61.12,61.28,52042.0,56.349,56.4595,56.2662,56.4135,52042.0
2018-10-02 09:45:00,61.28,61.65,61.24,61.53,48203.0,56.4135,56.7541,56.3766,56.6436,48203.0
2018-10-02 09:50:00,61.54,61.83,61.52,61.73,67787.0,56.6528,56.9198,56.6344,56.8277,67787.0
2018-10-02 09:55:00,61.73,61.79,61.59,61.67,28451.0,56.8277,56.883,56.6989,56.7725,28451.0
2018-10-02 10:00:00,61.67,61.67,61.43,61.43,50196.0,56.7725,56.7725,56.5516,56.5516,50196.0
2018-10-02 10:05:00,61.44,61.46,61.33,61.45,56996.0,56.5608,56.5792,56.4595,56.57,56996.0
2018-10-02 10:10:00,61.45,61.46,61.29,61.4,49957.0,56.57,56.5792,56.4227,56.5239,49957.0
2018-10-02 10:15:00,61.4,61.43,61.21,61.28,67828.0,56.5239,56.5516,56.349,56.4135,67828.0
2018-10-02 10:20:00,61.29,61.29,61.17,61.22,50080.0,56.4227,56.4227,56.3122,56.3582,50080.0
2018-10-02 10:25:00,61.21,61.32,61.16,61.31,36621.0,56.349,56.4503,56.303,56.4411,36621.0
2018-10-02 10:30:00,61.32,61.4,61.3,61.39,48811.0,56.4503,56.5239,56.4319,56.5147,48811.0
2018-10-02 10:35:00,61.4,61.45,61.32,61.38,31471.0,56.5239,56.57,56.4503,56.5055,31471.0
2018-10-02 10:40:00,61.38,61.38,61.31,61.35,26798.0,56.5055,56.5055,56.4411,56.4779,26798.0
2018-10-02 10:45:00,61.35,61.44,61.34,61.4,42776.0,56.4779,56.5608,56.4687,56.5239,42776.0
2018-10-02 10:50:00,61.41,61.43,61.35,61.37,37877.0,56.5331,56.5516,56.4779,56.4963,37877.0
2018-10-02 10:55:00,61.37,61.38,61.26,61.31,34740.0,56.4963,56.5055,56.3951,56.4411,34740.0
2018-10-02 11:00:00,61.33,61.34,61.22,61.26,34717.0,56.4595,56.4687,56.3582,56.3951,34717.0
2018-10-02 11:05:00,61.24,61.32,61.24,61.32,30002.0,56.3766,56.4503,56.3766,56.4503,30002.0
2018-10-02 11:10:00,61.32,61.39,61.31,61.38,42486.0,56.4503,56.5147,56.4411,56.5055,42486.0
2018-10-02 11:15:00,61.37,61.41,61.33,61.4,34072.0,56.4963,56.5331,56.4595,56.5239,34072.0
2018-10-02 11:20:00,61.4,61.42,61.35,61.37,32737.0,56.5239,56.5424,56.4779,56.4963,32737.0
2018-10-02 11:25:00,61.37,61.37,61.28,61.32,29015.0,56.4963,56.4963,56.4135,56.4503,29015.0
2018-10-02 11:30:00,61.32,61.4,61.32,61.39,34003.0,56.4503,56.5239,56.4503,56.5147,34003.0
2018-10-02 11:35:00,61.39,61.39,61.25,61.28,37945.0,56.5147,56.5147,56.3859,56.4135,37945.0
2018-10-02 11:40:00,61.28,61.29,61.15,61.16,53960.0,56.4135,56.4227,56.2938,56.303,53960.0
2018-10-02 11:45:00,61.16,61.39,61.16,61.39,102847.0,56.303,56.5147,56.303,56.5147,102847.0
2018-10-02 11:50:00,61.39,61.43,61.34,61.37,46392.0,56.5147,56.5516,56.4687,56.4963,46392.0
2018-10-02 11:55:00,61.36,61.5,61.35,61.5,34519.0,56.4871,56.616,56.4779,56.616,34519.0
2018-10-02 12:00:00,61.49,61.54,61.43,61.47,29468.0,56.6068,56.6528,56.5516,56.5884,29468.0
2018-10-02 12:05:00,61.47,61.49,61.42,61.43,31885.0,56.5884,56.6068,56.5424,56.5516,31885.0
2018-10-02 12:10:00,61.43,61.49,61.41,61.48,26222.0,56.5516,56.6068,56.5331,56.5976,26222.0
2018-10-02 12:15:00,61.49,61.53,61.48,61.52,25680.0,56.6068,56.6436,56.5976,56.6344,25680.0
2018-10-02 12:20:00,61.52,61.52,61.44,61.45,15576.0,56.6344,56.6344,56.5608,56.57,15576.0
2018-10-02 12:25:00,61.45,61.49,61.45,61.47,16111.0,56.57,56.6068,56.57,56.5884,16111.0
2018-10-02 12:30:00,61.46,61.5,61.44,61.48,26988.0,56.5792,56.616,56.5608,56.5976,26988.0
2018-10-02 12:35:00,61.47,61.53,61.45,61.53,23058.0,56.5884,56.6436,56.57,56.6436,23058.0
2018-10-02 12:40:00,61.53,61.58,61.52,61.57,22408.0,56.6436,56.6896,56.6344,56.6804,22408.0
2018-10-02 12:45:00,61.57,61.57,61.52,61.55,23619.0,56.6804,56.6804,56.6344,56.662,23619.0
2018-10-02 12:50:00,61.55,61.6,61.52,61.59,18415.0,56.662,56.7081,56.6344,56.6989,18415.0
2018-10-02 12:55:00,61.58,61.66,61.55,61.65,18275.0,56.6896,56.7633,56.662,56.7541,18275.0
2018-10-02 13:00:00,61.65,61.7,61.65,61.7,14958.0,56.7541,56.8001,56.7541,56.8001,14958.0
2018-10-02 13:05:00,61.71,61.74,61.62,61.65,15843.0,56.8093,56.8369,56.7265,56.7541,15843.0
2018-10-02 13:10:00,61.65,61.66,61.59,61.63,21933.0,56.7541,56.7633,56.6989,56.7357,21933.0
2018-10-02 13:15:00,61.63,61.63,61.55,61.55,13590.0,56.7357,56.7357,56.662,56.662,13590.0
2018-10-02 13:20:00,61.54,61.54,61.49,61.51,11820.0,56.6528,56.6528,56.6068,56.6252,11820.0
2018-10-02 13:25:00,61.5,61.52,61.46,61.5,11024.0,56.616,56.6344,56.5792,56.616,11024.0
2018-10-02 13:30:00,61.5,61.53,61.49,61.53,12787.0,56.616,56.6436,56.6068,56.6436,12787.0
2018-10-02 13:35:00,61.54,61.54,61.49,61.5,10575.0,56.6528,56.6528,56.6068,56.616,10575.0
2018-10-02 13:40:00,61.5,61.51,61.47,61.49,12301.0,56.616,56.6252,56.5884,56.6068,12301.0
2018-10-02 13:45:00,61.5,61.5,61.47,61.48,23452.0,56.616,56.616,56.5884,56.5976,23452.0
2018-10-02 13:50:00,61.48,61.48,61.45,61.48,14218.0,56.5976,56.5976,56.57,56.5976,14218.0
2018-10-02 13:55:00,61.48,61.5,61.46,61.48,16550.0,56.5976,56.616,56.5792,56.5976,16550.0
2018-10-02 14:00:00,61.48,61.49,61.41,61.42,13339.0,56.5976,56.6068,56.5331,56.5424,13339.0
2018-10-02 14:05:00,61.41,61.44,61.4,61.4,20436.0,56.5331,56.5608,56.5239,56.5239,20436.0
2018-10-02 14:10:00,61.4,61.42,61.36,61.36,22994.0,56.5239,56.5424,56.4871,56.4871,22994.0
2018-10-02 14:15:00,61.36,61.4,61.32,61.36,22130.0,56.4871,56.5239,56.4503,56.4871,22130.0
2018-10-02 14:20:00,61.35,61.36,61.29,61.36,217821.0,56.4779,56.4871,56.4227,56.4871,217821.0
2018-10-02 14:25:00,61.37,61.4,61.33,61.39,23924.0,56.4963,56.5239,56.4595,56.5147,23924.0
2018-10-02 14:30:00,61.39,61.43,61.35,61.39,29214.0,56.5147,56.5516,56.4779,56.5147,29214.0
2018-10-02 14:35:00,61.38,61.39,61.33,61.36,20719.0,56.5055,56.5147,56.4595,56.4871,20719.0
2018-10-02 14:40:00,61.36,61.39,61.29,61.32,23710.0,56.4871,56.5147,56.4227,56.4503,23710.0
2018-10-02 14:45:00,61.32,61.34,61.26,61.28,28369.0,56.4503,56.4687,56.3951,56.4135,28369.0
2018-10-02 14:50:00,61.28,61.3,61.25,61.26,20924.0,56.4135,56.4319,56.3859,56.3951,20924.0
2018-10-02 14:55:00,61.25,61.26,61.21,61.24,32366.0,56.3859,56.3951,56.349,56.3766,32366.0
2018-10-02 15:00:00,61.24,61.27,61.22,61.24,30260.0,56.3766,56.4043,56.3582,56.3766,30260.0
2018-10-02 15:05:00,61.23,61.24,61.14,61.19,42956.0,56.3674,56.3766,56.2846,56.3306,42956.0
2018-10-02 15:10:00,61.19,61.2,61.14,61.16,25362.0,56.3306,56.3398,56.2846,56.303,25362.0
2018-10-02 15:15:00,61.16,61.24,61.14,61.21,71520.0,56.303,56.3766,56.2846,56.349,71520.0
2018-10-02 15:20:00,61.21,61.22,61.19,61.22,26821.0,56.349,56.3582,56.3306,56.3582,26821.0
2018-10-02 15:25:00,61.22,61.33,61.21,61.31,66078.0,56.3582,56.4595,56.349,56.4411,66078.0
2018-10-02 15:30:00,61.32,61.36,61.28,61.33,38264.0,56.4503,56.4871,56.4135,56.4595,38264.0
2018-10-02 15:35:00,61.33,61.34,61.21,61.22,83072.0,56.4595,56.4687,56.349,56.3582,83072.0
2018-10-02 15:40:00,61.22,61.25,61.15,61.22,62627.0,56.3582,56.3859,56.2938,56.3582,62627.0
2018-10-02 15:45:00,61.22,61.25,61.2,61.21,145983.0,56.3582,56.3859,56.3398,56.349,145983.0
2018-10-02 15:50:00,61.21,61.25,61.2,61.23,98341.0,56.349,56.3859,56.3398,56.3674,98341.0
2018-10-02 15:55:00,61.22,61.26,61.17,61.18,178812.0,56.3582,56.3951,56.3122,56.3214,178812.0
2018-10-03 09:30:00,61.38,61.57,61.3,61.36,81907.0,56.5055,56.6804,56.4319,56.4871,81907.0
2018-10-03 09:35:00,61.31,61.39,61.26,61.3,31096.0,56.4411,56.5147,56.3951,56.4319,31096.0
2018-10-03 09:40:00,61.29,61.5,61.28,61.49,39074.0,56.4227,56.616,56.4135,56.6068,39074.0
2018-10-03 09:45:00,61.49,61.62,61.49,61.55,19301.0,56.6068,56.7265,56.6068,56.662,19301.0
2018-10-03 09:50:00,61.55,61.56,61.38,61.4,27439.0,56.662,56.6712,56.5055,56.5239,27439.0
2018-10-03 09:55:00,61.39,61.43,61.31,61.36,34513.0,56.5147,56.5516,56.4411,56.4871,34513.0
2018-10-03 10:00:00,61.37,61.42,61.31,61.37,28930.0,56.4963,56.5424,56.4411,56.4963,28930.0
2018-10-03 10:05:00,61.36,61.45,61.28,61.45,44540.0,56.4871,56.57,56.4135,56.57,44540.0
2018-10-03 10:10:00,61.45,61.49,61.42,61.47,34404.0,56.57,56.6068,56.5424,56.5884,34404.0
2018-10-03 10:15:00,61.47,61.53,61.43,61.43,33043.0,56.5884,56.6436,56.5516,56.5516,33043.0
2018-10-03 10:20:00,61.43,61.55,61.42,61.54,23122.0,56.5516,56.662,56.5424,56.6528,23122.0
2018-10-03 10:25:00,61.55,61.55,61.42,61.48,81872.0,56.662,56.662,56.5424,56.5976,81872.0
2018-10-03 10:30:00,61.49,61.92,61.48,61.89,97614.0,56.6068,57.0026,56.5976,56.975,97614.0
2018-10-03 10:35:00,61.89,61.9,61.7,61.71,118697.0,56.975,56.9842,56.8001,56.8093,118697.0
2018-10-03 10:40:00,61.71,61.72,61.46,61.51,45308.0,56.8093,56.8185,56.5792,56.6252,45308.0
2018-10-03 10:45:00,61.52,61.6,61.51,61.6,37324.0,56.6344,56.7081,56.6252,56.7081,37324.0
2018-10-03 10:50:00,61.61,61.66,61.55,61.64,29759.0,56.7173,56.7633,56.662,56.7449,29759.0
2018-10-03 10:55:00,61.64,61.66,61.53,61.55,30336.0,56.7449,56.7633,56.6436,56.662,30336.0
2018-10-03 11:00:00,61.55,61.55,61.45,61.51,63623.0,56.662,56.662,56.57,56.6252,63623.0
2018-10-03 11:05:00,61.52,61.54,61.48,61.52,33772.0,56.6344,56.6528,56.5976,56.6344,33772.0
2018-10-03 11:10:00,61.52,61.52,61.42,61.47,28265.0,56.6344,56.6344,56.5424,56.5884,28265.0
2018-10-03 11:15:00,61.47,61.65,61.45,61.64,26402.0,56.5884,56.7541,56.57,56.7449,26402.0
2018-10-03 11:20:00,61.63,61.67,61.61,61.64,29111.0,56.7357,56.7725,56.7173,56.7449,29111.0
2018-10-03 11:25:00,61.63,61.77,61.63,61.75,32121.0,56.7357,56.8646,56.7357,56.8461,32121.0
2018-10-03 11:30:00,61.75,61.75,61.64,61.65,39602.0,56.8461,56.8461,56.7449,56.7541,39602.0
2018-10-03 11:35:00,61.65,61.73,61.63,61.69,19268.0,56.7541,56.8277,56.7357,56.7909,19268.0
2018-10-03 11:40:00,61.7,61.74,61.68,61.73,21297.0,56.8001,56.8369,56.7817,56.8277,21297.0
2018-10-03 11:45:00,61.72,61.74,61.67,61.7,28350.0,56.8185,56.8369,56.7725,56.8001,28350.0
2018-10-03 11:50:00,61.7,61.77,61.7,61.75,29781.0,56.8001,56.8646,56.8001,56.8461,29781.0
2018-10-03 11:55:00,61.74,61.75,61.67,61.69,19649.0,56.8369,56.8461,56.7725,56.7909,19649.0
2018-10-03 12:00:00,61.7,61.75,61.7,61.71,88448.0,56.8001,56.8461,56.8001,56.8093,88448.0
2018-10-03 12:05:00,61.69,61.75,61.69,61.71,15158.0,56.7909,56.8461,56.7909,56.8093,15158.0
2018-10-03 12:10:00,61.72,61.8,61.72,61.8,32122.0,56.8185,56.8922,56.8185,56.8922,32122.0
2018-10-03 12:15:00,61.8,61.88,61.75,61.77,66687.0,56.8922,56.9658,56.8461,56.8646,66687.0
2018-10-03 12:20:00,61.78,61.85,61.75,61.82,97480.0,56.8738,56.9382,56.8461,56.9106,97480.0
2018-10-03 12:25:00,61.83,61.83,61.72,61.74,70441.0,56.9198,56.9198,56.8185,56.8369,70441.0
2018-10-03 12:30:00,61.75,61.78,61.72,61.78,26041.0,56.8461,56.8738,56.8185,56.8738,26041.0
2018-10-03 12:35:00,61.78,61.84,61.74,61.8,68885.0,56.8738,56.929,56.8369,56.8922,68885.0
2018-10-03 12:40:00,61.8,61.86,61.78,61.86,20995.0,56.8922,56.9474,56.8738,56.9474,20995.0
2018-10-03 12:45:00,61.88,61.92,61.85,61.92,26445.0,56.9658,57.0026,56.9382,57.0026,26445.0
2018-10-03 12:50:00,61.93,61.93,61.88,61.9,18325.0,57.0119,57.0119,56.9658,56.9842,18325.0
2018-10-03 12:55:00,61.9,61.93,61.88,61.88,22725.0,56.9842,57.0119,56.9658,56.9658,22725.0
2018-10-03 13:00:00,61.88,61.92,61.88,61.89,10626.0,56.9658,57.0026,56.9658,56.975,10626.0
2018-10-03 13:05:00,61.9,61.91,61.83,61.86,19459.0,56.9842,56.9934,56.9198,56.9474,19459.0
2018-10-03 13:10:00,61.86,61.86,61.81,61.85,22157.0,56.9474,56.9474,56.9014,56.9382,22157.0
2018-10-03 13:15:00,61.84,61.91,61.84,61.9,20205.0,56.929,56.9934,56.929,56.9842,20205.0
2018-10-03 13:20:00,61.9,61.95,61.89,61.91,21698.0,56.9842,57.0303,56.975,56.9934,21698.0
2018-10-03 13:25:00,61.9,61.95,61.88,61.93,13992.0,56.9842,57.0303,56.9658,57.0119,13992.0
2018-10-03 13:30:00,61.93,61.93,61.83,61.83,14248.0,57.0119,57.0119,56.9198,56.9198,14248.0
2018-10-03 13:35:00,61.82,61.87,61.81,61.85,14454.0,56.9106,56.9566,56.9014,56.9382,14454.0
2018-10-03 13:40:00,61.85,61.9,61.85,61.9,22883.0,56.9382,56.9842,56.9382,56.9842,22883.0
2018-10-03 13:45:00,61.89,61.91,61.87,61.9,17973.0,56.975,56.9934,56.9566,56.9842,17973.0
2018-10-03 13:50:00,61.9,61.91,61.84,61.86,93590.0,56.9842,56.9934,56.929,56.9474,93590.0
2018-10-03 13:55:00,61.85,61.9,61.85,61.89,24550.0,56.9382,56.9842,56.9382,56.975,24550.0
2018-10-03 14:00:00,61.89,61.91,61.84,61.84,22559.0,56.975,56.9934,56.929,56.929,22559.0
2018-10-03 14:05:00,61.84,61.9,61.83,61.9,22273.0,56.929,56.9842,56.9198,56.9842,22273.0
2018-10-03 14:10:00,61.9,61.97,61.9,61.96,26349.0,56.9842,57.0487,56.9842,57.0395,26349.0
2018-10-03 14:15:00,61.97,61.98,61.92,61.93,21753.0,57.0487,57.0579,57.0026,57.0119,21753.0
2018-10-03 14:20:00,61.93,61.97,61.92,61.94,25889.0,57.0119,57.0487,57.0026,57.0211,25889.0
2018-10-03 14:25:00,61.94,61.95,61.92,61.93,33943.0,57.0211,57.0303,57.0026,57.0119,33943.0
2018-10-03 14:30:00,61.93,62.0,61.93,61.95,88159.0,57.0119,57.0763,57.0119,57.0303,88159.0
2018-10-03 14:35:00,61.94,61.95,61.79,61.79,43968.0,57.0211,57.0303,56.883,56.883,43968.0
2018-10-03 14:40:00,61.78,61.79,61.69,61.72,26852.0,56.8738,56.883,56.7909,56.8185,26852.0
2018-10-03 14:45:00,61.73,61.77,61.69,61.7,29614.0,56.8277,56.8646,56.7909,56.8001,29614.0
2018-10-03 14:50:00,61.69,61.72,61.68,61.69,20814.0,56.7909,56.8185,56.7817,56.7909,20814.0
2018-10-03 14:55:00,61.7,61.76,61.69,61.75,23531.0,56.8001,56.8554,56.7909,56.8461,23531.0
2018-10-03 15:00:00,61.76,61.76,61.69,61.73,19559.0,56.8554,56.8554,56.7909,56.8277,19559.0
2018-10-03 15:05:00,61.72,61.76,61.71,61.75,20381.0,56.8185,56.8554,56.8093,56.8461,20381.0
2018-10-03 15:10:00,61.74,61.8,61.73,61.79,90195.0,56.8369,56.8922,56.8277,56.883,90195.0
2018-10-03 15:15:00,61.78,61.79,61.72,61.75,32824.0,56.8738,56.883,56.8185,56.8461,32824.0
2018-10-03 15:20:00,61.75,61.76,61.69,61.72,51414.0,56.8461,56.8554,56.7909,56.8185,51414.0
2018-10-03 15:25:00,61.72,61.72,61.67,61.68,37868.0,56.8185,56.8185,56.7725,56.7817,37868.0
2018-10-03 15:30:00,61.69,61.7,61.65,61.67,26511.0,56.7909,56.8001,56.7541,56.7725,26511.0
2018-10-03 15:35:00,61.67,61.73,61.67,61.69,44855.0,56.7725,56.8277,56.7725,56.7909,44855.0
2018-10-03 15:40:00,61.69,61.77,61.68,61.76,65462.0,56.7909,56.8646,56.7817,56.8554,65462.0
2018-10-03 15:45:00,61.76,61.78,61.73,61.76,63023.0,56.8554,56.8738,56.8277,56.8554,63023.0
2018-10-03 15:50:00,61.76,61.79,61.75,61.78,48368.0,56.8554,56.883,56.8461,56.8738,48368.0
2018-10-03 15:55:00,61.78,61.78,61.64,61.68,393712.0,56.8738,56.8738,56.7449,56.7817,393712.0
2018-10-04 09:30:00,61.67,61.97,61.44,61.94,65122.0,56.7725,57.0487,56.5608,57.0211,65122.0
2018-10-04 09:35:00,61.89,61.91,61.64,61.67,46080.0,56.975,56.9934,56.7449,56.7725,46080.0
2018-10-04 09:40:00,61.68,61.7,61.45,61.46,30047.0,56.7817,56.8001,56.57,56.5792,30047.0
2018-10-04 09:45:00,61.44,61.57,61.39,61.55,22342.0,56.5608,56.6804,56.5147,56.662,22342.0
2018-10-04 09:50:00,61.55,61.73,61.53,61.71,24305.0,56.662,56.8277,56.6436,56.8093,24305.0
2018-10-04 09:55:00,61.71,61.82,61.65,61.8,37883.0,56.8093,56.9106,56.7541,56.8922,37883.0
2018-10-04 10:00:00,61.79,61.79,61.68,61.75,14844.0,56.883,56.883,56.7817,56.8461,14844.0
2018-10-04 10:05:00,61.75,61.87,61.75,61.76,14603.0,56.8461,56.9566,56.8461,56.8554,14603.0
2018-10-04 10:10:00,61.76,61.79,61.69,61.73,13028.0,56.8554,56.883,56.7909,56.8277,13028.0
2018-10-04 10:15:00,61.74,61.79,61.71,61.73,11662.0,56.8369,56.883,56.8093,56.8277,11662.0
2018-10-04 10:20:00,61.73,61.9,61.72,61.77,23205.0,56.8277,56.9842,56.8185,56.8646,23205.0
2018-10-04 10:25:00,61.76,61.88,61.7,61.86,19789.0,56.8554,56.9658,56.8001,56.9474,19789.0
2018-10-04 10:30:00,61.87,61.92,61.73,61.73,21283.0,56.9566,57.0026,56.8277,56.8277,21283.0
2018-10-04 10:35:00,61.73,61.78,61.67,61.69,32811.0,56.8277,56.8738,56.7725,56.7909,32811.0
2018-10-04 10:40:00,61.69,61.71,61.58,61.63,37416.0,56.7909,56.8093,56.6896,56.7357,37416.0
2018-10-04 10:45:00,61.63,61.7,61.55,61.67,33995.0,56.7357,56.8001,56.662,56.7725,33995.0
2018-10-04 10:50:00,61.67,61.73,61.67,61.71,19497.0,56.7725,56.8277,56.7725,56.8093,19497.0
2018-10-04 10:55:00,61.71,61.77,61.65,61.73,23209.0,56.8093,56.8646,56.7541,56.8277,23209.0
2018-10-04 11:00:00,61.73,61.83,61.72,61.83,32150.0,56.8277,56.9198,56.8185,56.9198,32150.0
2018-10-04 11:05:00,61.82,61.82,61.71,61.79,16421.0,56.9106,56.9106,56.8093,56.883,16421.0
2018-10-04 11:10:00,61.79,61.85,61.77,61.79,15965.0,56.883,56.9382,56.8646,56.883,15965.0
2018-10-04 11:15:00,61.79,61.82,61.76,61.76,16014.0,56.883,56.9106,56.8554,56.8554,16014.0
2018-10-04 11:20:00,61.76,61.81,61.73,61.81,13742.0,56.8554,56.9014,56.8277,56.9014,13742.0
2018-10-04 11:25:00,61.81,61.86,61.76,61.77,13646.0,56.9014,56.9474,56.8554,56.8646,13646.0
2018-10-04 11:30:00,61.78,61.83,61.76,61.8,15117.0,56.8738,56.9198,56.8554,56.8922,15117.0
2018-10-04 11:35:00,61.8,61.82,61.72,61.72,9871.0,56.8922,56.9106,56.8185,56.8185,9871.0
2018-10-04 11:40:00,61.74,61.79,61.73,61.74,9800.0,56.8369,56.883,56.8277,56.8369,9800.0
2018-10-04 11:45:00,61.73,61.77,61.68,61.69,21540.0,56.8277,56.8646,56.7817,56.7909,21540.0
2018-10-04 11:50:00,61.69,61.72,61.64,61.68,18685.0,56.7909,56.8185,56.7449,56.7817,18685.0
2018-10-04 11:55:00,61.67,61.67,61.59,61.6,8866.0,56.7725,56.7725,56.6989,56.7081,8866.0
2018-10-04 12:00:00,61.59,61.59,61.47,61.49,29156.0,56.6989,56.6989,56.5884,56.6068,29156.0
2018-10-04 12:05:00,61.49,61.52,61.44,61.47,28623.0,56.6068,56.6344,56.5608,56.5884,28623.0
2018-10-04 12:10:00,61.46,61.46,61.38,61.39,24141.0,56.5792,56.5792,56.5055,56.5147,24141.0
2018-10-04 12:15:00,61.4,61.42,61.36,61.38,37835.0,56.5239,56.5424,56.4871,56.5055,37835.0
2018-10-04 12:20:00,61.39,61.39,61.3,61.3,31947.0,56.5147,56.5147,56.4319,56.4319,31947.0
2018-10-04 12:25:00,61.3,61.36,61.24,61.33,57101.0,56.4319,56.4871,56.3766,56.4595,57101.0
2018-10-04 12:30:00,61.33,61.4,61.31,61.4,21463.0,56.4595,56.5239,56.4411,56.5239,21463.0
2018-10-04 12:35:00,61.4,61.47,61.4,61.45,15471.0,56.5239,56.5884,56.5239,56.57,15471.0
2018-10-04 12:40:00,61.46,61.47,61.42,61.44,16203.0,56.5792,56.5884,56.5424,56.5608,16203.0
2018-10-04 12:45:00,61.44,61.47,61.36,61.41,38777.0,56.5608,56.5884,56.4871,56.5331,38777.0
2018-10-04 12:50:00,61.41,61.44,61.34,61.39,17290.0,56.5331,56.5608,56.4687,56.5147,17290.0
2018-10-04 12:55:00,61.38,61.39,61.27,61.34,31157.0,56.5055,56.5147,56.4043,56.4687,31157.0
2018-10-04 13:00:00,61.33,61.34,61.27,61.31,16893.0,56.4595,56.4687,56.4043,56.4411,16893.0
2018-10-04 13:05:00,61.32,61.34,61.25,61.28,21820.0,56.4503,56.4687,56.3859,56.4135,21820.0
2018-10-04 13:10:00,61.29,61.31,61.26,61.27,25267.0,56.4227,56.4411,56.3951,56.4043,25267.0
2018-10-04 13:15:00,61.27,61.32,61.26,61.27,19996.0,56.4043,56.4503,56.3951,56.4043,19996.0
2018-10-04 13:20:00,61.27,61.31,61.22,61.29,20069.0,56.4043,56.4411,56.3582,56.4227,20069.0
2018-10-04 13:25:00,61.29,61.41,61.28,61.37,16479.0,56.4227,56.5331,56.4135,56.4963,16479.0
2018-10-04 13:30:00,61.39,61.4,61.33,61.36,18345.0,56.5147,56.5239,56.4595,56.4871,18345.0
2018-10-04 13:35:00,61.37,61.46,61.36,61.46,15612.0,56.4963,56.5792,56.4871,56.5792,15612.0
2018-10-04 13:40:00,61.48,61.58,61.48,61.55,22414.0,56.5976,56.6896,56.5976,56.662,22414.0
2018-10-04 13:45:00,61.55,61.56,61.47,61.47,16726.0,56.662,56.6712,56.5884,56.5884,16726.0
2018-10-04 13:50:00,61.47,61.49,61.42,61.43,15634.0,56.5884,56.6068,56.5424,56.5516,15634.0
2018-10-04 13:55:00,61.43,61.43,61.36,61.39,16305.0,56.5516,56.5516,56.4871,56.5147,16305.0
2018-10-04 14:00:00,61.39,61.43,61.34,61.37,21776.0,56.5147,56.5516,56.4687,56.4963,21776.0
2018-10-04 14:05:00,61.38,61.41,61.36,61.37,17613.0,56.5055,56.5331,56.4871,56.4963,17613.0
2018-10-04 14:10:00,61.37,61.4,61.36,61.4,12642.0,56.4963,56.5239,56.4871,56.5239,12642.0
2018-10-04 14:15:00,61.4,61.4,61.28,61.31,50283.0,56.5239,56.5239,56.4135,56.4411,50283.0
2018-10-04 14:20:00,61.31,61.33,61.26,61.27,16710.0,56.4411,56.4595,56.3951,56.4043,16710.0
2018-10-04 14:25:00,61.26,61.37,61.26,61.35,15799.0,56.3951,56.4963,56.3951,56.4779,15799.0
2018-10-04 14:30:00,61.35,61.39,61.33,61.37,20587.0,56.4779,56.5147,56.4595,56.4963,20587.0
2018-10-04 14:35:00,61.38,61.5,61.37,61.48,15614.0,56.5055,56.616,56.4963,56.5976,15614.0
2018-10-04 14:40:00,61.49,61.5,61.44,61.47,18349.0,56.6068,56.616,56.5608,56.5884,18349.0
2018-10-04 14:45:00,61.47,61.52,61.44,61.46,34809.0,56.5884,56.6344,56.5608,56.5792,34809.0
2018-10-04 14:50:00,61.46,61.49,61.43,61.46,44189.0,56.5792,56.6068,56.5516,56.5792,44189.0
2018-10-04 14:55:00,61.46,61.54,61.46,61.52,20183.0,56.5792,56.6528,56.5792,56.6344,20183.0
2018-10-04 15:00:00,61.52,61.56,61.49,61.52,18880.0,56.6344,56.6712,56.6068,56.6344,18880.0
2018-10-04 15:05:00,61.52,61.58,61.52,61.57,17903.0,56.6344,56.6896,56.6344,56.6804,17903.0
2018-10-04 15:10:00,61.57,61.59,61.52,61.52,22687.0,56.6804,56.6989,56.6344,56.6344,22687.0
2018-10-04 15:15:00,61.53,61.56,61.52,61.54,11582.0,56.6436,56.6712,56.6344,56.6528,11582.0
2018-10-04 15:20:00,61.54,61.54,61.5,61.52,17065.0,56.6528,56.6528,56.616,56.6344,17065.0
2018-10-04 15:25:00,61.52,61.54,61.45,61.46,20932.0,56.6344,56.6528,56.57,56.5792,20932.0
2018-10-04 15:30:00,61.46,61.49,61.44,61.45,24342.0,56.5792,56.6068,56.5608,56.57,24342.0
2018-10-04 15:35:00,61.45,61.47,61.41,61.43,23381.0,56.57,56.5884,56.5331,56.5516,23381.0
2018-10-04 15:40:00,61.44,61.48,61.43,61.48,28154.0,56.5608,56.5976,56.5516,56.5976,28154.0
2018-10-04 15:45:00,61.48,61.6,61.48,61.57,50909.0,56.5976,56.7081,56.5976,56.6804,50909.0
2018-10-04 15:50:00,61.58,61.61,61.56,61.61,45337.0,56.6896,56.7173,56.6712,56.7173,45337.0
2018-10-04 15:55:00,61.6,61.61,61.57,61.58,111760.0,56.7081,56.7173,56.6804,56.6896,111760.0
2018-10-05 09:30:00,61.68,61.79,61.51,61.68,43270.0,56.7817,56.883,56.6252,56.7817,43270.0
2018-10-05 09:35:00,61.7,61.87,61.67,61.81,34442.0,56.8001,56.9566,56.7725,56.9014,34442.0
2018-10-05 09:40:00,61.8,61.82,61.55,61.55,31756.0,56.8922,56.9106,56.662,56.662,31756.0
2018-10-05 09:45:00,61.56,61.66,61.53,61.62,20270.0,56.6712,56.7633,56.6436,56.7265,20270.0
2018-10-05 09:50:00,61.66,61.66,61.55,61.63,29453.0,56.7633,56.7633,56.662,56.7357,29453.0
2018-10-05 09:55:00,61.64,61.66,61.53,61.54,16323.0,56.7449,56.7633,56.6436,56.6528,16323.0
2018-10-05 10:00:00,61.54,61.58,61.35,61.37,24607.0,56.6528,56.6896,56.4779,56.4963,24607.0
2018-10-05 10:05:00,61.36,61.41,61.3,61.31,28246.0,56.4871,56.5331,56.4319,56.4411,28246.0
2018-10-05 10:10:00,61.31,61.41,61.3,61.37,34015.0,56.4411,56.5331,56.4319,56.4963,34015.0
2018-10-05 10:15:00,61.37,61.44,61.31,61.34,41560.0,56.4963,56.5608,56.4411,56.4687,41560.0
2018-10-05 10:20:00,61.32,61.41,61.28,61.37,26363.0,56.4503,56.5331,56.4135,56.4963,26363.0
2018-10-05 10:25:00,61.36,61.38,61.28,61.32,19900.0,56.4871,56.5055,56.4135,56.4503,19900.0
2018-10-05 10:30:00,61.31,61.31,61.22,61.23,12382.0,56.4411,56.4411,56.3582,56.3674,12382.0
2018-10-05 10:35:00,61.24,61.25,61.07,61.08,28620.0,56.3766,56.3859,56.2201,56.2294,28620.0
2018-10-05 10:40:00,61.08,61.1,61.02,61.08,44789.0,56.2294,56.2478,56.1741,56.2294,44789.0
2018-10-05 10:45:00,61.08,61.09,60.94,60.98,39620.0,56.2294,56.2386,56.1005,56.1373,39620.0
2018-10-05 10:50:00,60.99,61.13,60.95,61.07,49565.0,56.1465,56.2754,56.1097,56.2201,49565.0
2018-10-05 10:55:00,61.07,61.12,60.98,61.0,41806.0,56.2201,56.2662,56.1373,56.1557,41806.0
2018-10-05 11:00:00,60.99,60.99,60.92,60.98,32036.0,56.1465,56.1465,56.0821,56.1373,32036.0
2018-10-05 11:05:00,60.98,61.08,60.98,61.01,15357.0,56.1373,56.2294,56.1373,56.1649,15357.0
2018-10-05 11:10:00,61.02,61.15,61.0,61.1,27102.0,56.1741,56.2938,56.1557,56.2478,27102.0
2018-10-05 11:15:00,61.11,61.16,61.07,61.1,20986.0,56.257,56.303,56.2201,56.2478,20986.0
2018-10-05 11:20:00,61.09,61.22,61.07,61.22,141961.0,56.2386,56.3582,56.2201,56.3582,141961.0
2018-10-05 11:25:00,61.22,61.24,61.17,61.21,17358.0,56.3582,56.3766,56.3122,56.349,17358.0
2018-10-05 11:30:00,61.22,61.23,61.12,61.15,27643.0,56.3582,56.3674,56.2662,56.2938,27643.0
2018-10-05 11:35:00,61.16,61.19,61.13,61.19,20229.0,56.303,56.3306,56.2754,56.3306,20229.0
2018-10-05 11:40:00,61.18,61.19,61.09,61.12,26336.0,56.3214,56.3306,56.2386,56.2662,26336.0
2018-10-05 11:45:00,61.13,61.21,61.1,61.18,37108.0,56.2754,56.349,56.2478,56.3214,37108.0
2018-10-05 11:50:00,61.17,61.17,61.07,61.1,30023.0,56.3122,56.3122,56.2201,56.2478,30023.0
2018-10-05 11:55:00,61.1,61.15,61.08,61.08,28191.0,56.2478,56.2938,56.2294,56.2294,28191.0
2018-10-05 12:00:00,61.09,61.1,60.99,61.03,49094.0,56.2386,56.2478,56.1465,56.1833,49094.0
2018-10-05 12:05:00,61.02,61.06,60.97,61.03,29770.0,56.1741,56.2109,56.1281,56.1833,29770.0
2018-10-05 12:10:00,61.03,61.03,60.93,60.94,27656.0,56.1833,56.1833,56.0913,56.1005,27656.0
2018-10-05 12:15:00,60.94,60.96,60.89,60.9,34736.0,56.1005,56.1189,56.0544,56.0636,34736.0
2018-10-05 12:20:00,60.91,61.14,60.91,61.11,60524.0,56.0729,56.2846,56.0729,56.257,60524.0
2018-10-05 12:25:00,61.1,61.12,61.08,61.08,26469.0,56.2478,56.2662,56.2294,56.2294,26469.0
2018-10-05 12:30:00,61.08,61.08,60.99,61.0,19666.0,56.2294,56.2294,56.1465,56.1557,19666.0
2018-10-05 12:35:00,60.99,61.03,60.96,60.96,24736.0,56.1465,56.1833,56.1189,56.1189,24736.0
2018-10-05 12:40:00,60.95,60.96,60.89,60.95,40155.0,56.1097,56.1189,56.0544,56.1097,40155.0
2018-10-05 12:45:00,60.95,60.98,60.94,60.94,31398.0,56.1097,56.1373,56.1005,56.1005,31398.0
2018-10-05 12:50:00,60.94,60.97,60.92,60.95,49195.0,56.1005,56.1281,56.0821,56.1097,49195.0
2018-10-05 12:55:00,60.94,60.97,60.88,60.89,39953.0,56.1005,56.1281,56.0452,56.0544,39953.0
2018-10-05 13:00:00,60.89,60.92,60.84,60.91,49424.0,56.0544,56.0821,56.0084,56.0729,49424.0
2018-10-05 13:05:00,60.91,60.91,60.82,60.84,27231.0,56.0729,56.0729,55.99,56.0084,27231.0
2018-10-05 13:10:00,60.85,60.88,60.82,60.82,42731.0,56.0176,56.0452,55.99,55.99,42731.0
2018-10-05 13:15:00,60.82,60.89,60.81,60.86,14677.0,55.99,56.0544,55.9808,56.0268,14677.0
2018-10-05 13:20:00,60.86,60.86,60.78,60.8,27789.0,56.0268,56.0268,55.9532,55.9716,27789.0
2018-10-05 13:25:00,60.8,60.81,60.72,60.74,20554.0,55.9716,55.9808,55.8979,55.9164,20554.0
2018-10-05 13:30:00,60.76,60.81,60.67,60.73,92337.0,55.9348,55.9808,55.8519,55.9071,92337.0
2018-10-05 13:35:00,60.73,60.79,60.69,60.78,15805.0,55.9071,55.9624,55.8703,55.9532,15805.0
2018-10-05 13:40:00,60.79,60.93,60.79,60.89,27703.0,55.9624,56.0913,55.9624,56.0544,27703.0
2018-10-05 13:45:00,60.9,60.92,60.87,60.92,25426.0,56.0636,56.0821,56.036,56.0821,25426.0
2018-10-05 13:50:00,60.93,60.98,60.93,60.97,17892.0,56.0913,56.1373,56.0913,56.1281,17892.0
2018-10-05 13:55:00,60.97,60.99,60.92,60.94,25533.0,56.1281,56.1465,56.0821,56.1005,25533.0
2018-10-05 14:00:00,60.95,61.0,60.95,60.97,19609.0,56.1097,56.1557,56.1097,56.1281,19609.0
2018-10-05 14:05:00,60.97,60.99,60.87,60.87,13669.0,56.1281,56.1465,56.036,56.036,13669.0
2018-10-05 14:10:00,60.88,60.94,60.88,60.91,28623.0,56.0452,56.1005,56.0452,56.0729,28623.0
2018-10-05 14:15:00,60.91,60.99,60.9,60.98,21285.0,56.0729,56.1465,56.0636,56.1373,21285.0
2018-10-05 14:20:00,60.99,60.99,60.93,60.93,18150.0,56.1465,56.1465,56.0913,56.0913,18150.0
2018-10-05 14:25:00,60.93,60.99,60.88,60.96,52808.0,56.0913,56.1465,56.0452,56.1189,52808.0
2018-10-05 14:30:00,60.97,61.01,60.92,60.94,87142.0,56.1281,56.1649,56.0821,56.1005,87142.0
2018-10-05 14:35:00,60.95,60.97,60.86,60.87,63260.0,56.1097,56.1281,56.0268,56.036,63260.0
2018-10-05 14:40:00,60.87,60.94,60.84,60.91,31801.0,56.036,56.1005,56.0084,56.0729,31801.0
2018-10-05 14:45:00,60.91,60.95,60.86,60.9,41330.0,56.0729,56.1097,56.0268,56.0636,41330.0
2018-10-05 14:50:00,60.9,60.92,60.85,60.89,26018.0,56.0636,56.0821,56.0176,56.0544,26018.0
2018-10-05 14:55:00,60.89,60.91,60.81,60.84,42468.0,56.0544,56.0729,55.9808,56.0084,42468.0
2018-10-05 15:00:00,60.85,60.88,60.83,60.84,29753.0,56.0176,56.0452,55.9992,56.0084,29753.0
2018-10-05 15:05:00,60.85,60.9,60.82,60.89,74434.0,56.0176,56.0636,55.99,56.0544,74434.0
2018-10-05 15:10:00,60.89,60.9,60.83,60.85,116454.0,56.0544,56.0636,55.9992,56.0176,116454.0
2018-10-05 15:15:00,60.85,60.94,60.82,60.92,137045.0,56.0176,56.1005,55.99,56.0821,137045.0
2018-10-05 15:20:00,60.92,60.96,60.89,60.93,25078.0,56.0821,56.1189,56.0544,56.0913,25078.0
2018-10-05 15:25:00,60.92,60.93,60.87,60.89,28006.0,56.0821,56.0913,56.036,56.0544,28006.0
2018-10-05 15:30:00,60.9,60.9,60.84,60.86,41711.0,56.0636,56.0636,56.0084,56.0268,41711.0
2018-10-05 15:35:00,60.85,60.92,60.85,60.88,58163.0,56.0176,56.0821,56.0176,56.0452,58163.0
2018-10-05 15:40:00,60.88,61.0,60.87,60.99,64087.0,56.0452,56.1557,56.036,56.1465,64087.0
2018-10-05 15:45:00,61.0,61.16,61.0,61.08,138099.0,56.1557,56.303,56.1557,56.2294,138099.0
2018-10-05 15:50:00,61.08,61.08,61.01,61.02,94135.0,56.2294,56.2294,56.1649,56.1741,94135.0
2018-10-05 15:55:00,61.03,61.05,60.98,61.04,265083.0,56.1833,56.2017,56.1373,56.1925,265083.0
2018-10-08 09:30:00,60.9,60.98,60.57,60.95,45342.0,56.0636,56.1373,55.7599,56.1097,45342.0
2018-10-08 09:35:00,60.91,60.95,60.81,60.87,49027.0,56.0729,56.1097,55.9808,56.036,49027.0
2018-10-08 09:40:00,60.88,60.88,60.67,60.74,27516.0,56.0452,56.0452,55.8519,55.9164,27516.0
2018-10-08 09:45:00,60.77,60.87,60.77,60.85,14170.0,55.944,56.036,55.944,56.0176,14170.0
2018-10-08 09:50:00,60.85,61.07,60.84,60.94,35649.0,56.0176,56.2201,56.0084,56.1005,35649.0
2018-10-08 09:55:00,60.93,60.98,60.88,60.89,97979.0,56.0913,56.1373,56.0452,56.0544,97979.0
2018-10-08 10:00:00,60.88,60.92,60.84,60.92,52542.0,56.0452,56.0821,56.0084,56.0821,52542.0
2018-10-08 10:05:00,60.91,60.91,60.8,60.82,36749.0,56.0729,56.0729,55.9716,55.99,36749.0
2018-10-08 10:10:00,60.83,60.89,60.79,60.82,28969.0,55.9992,56.0544,55.9624,55.99,28969.0
2018-10-08 10:15:00,60.82,60.83,60.76,60.79,21918.0,55.99,55.9992,55.9348,55.9624,21918.0
2018-10-08 10:20:00,60.8,60.88,60.79,60.85,36527.0,55.9716,56.0452,55.9624,56.0176,36527.0
2018-10-08 10:25:00,60.85,60.88,60.68,60.71,87832.0,56.0176,56.0452,55.8611,55.8887,87832.0
2018-10-08 10:30:00,60.72,60.76,60.65,60.66,34663.0,55.8979,55.9348,55.8335,55.8427,34663.0
2018-10-08 10:35:00,60.66,60.7,60.63,60.68,28578.0,55.8427,55.8795,55.8151,55.8611,28578.0
2018-10-08 10:40:00,60.68,60.68,60.6,60.62,33751.0,55.8611,55.8611,55.7875,55.8059,33751.0
2018-10-08 10:45:00,60.62,60.72,60.62,60.69,26573.0,55.8059,55.8979,55.8059,55.8703,26573.0
2018-10-08 10:50:00,60.69,60.7,60.64,60.64,16035.0,55.8703,55.8795,55.8243,55.8243,16035.0
2018-10-08 10:55:00,60.63,60.64,60.52,60.59,35505.0,55.8151,55.8243,55.7138,55.7783,35505.0
2018-10-08 11:00:00,60.58,60.59,60.45,60.46,30283.0,55.7691,55.7783,55.6494,55.6586,30283.0
2018-10-08 11:05:00,60.46,60.59,60.43,60.57,40840.0,55.6586,55.7783,55.631,55.7599,40840.0
2018-10-08 11:10:00,60.58,60.59,60.53,60.56,15292.0,55.7691,55.7783,55.723,55.7507,15292.0
2018-10-08 11:15:00,60.57,60.57,60.48,60.48,25441.0,55.7599,55.7599,55.677,55.677,25441.0
2018-10-08 11:20:00,60.48,60.49,60.33,60.38,66133.0,55.677,55.6862,55.5389,55.5849,66133.0
2018-10-08 11:25:00,60.39,60.45,60.32,60.44,23365.0,55.5942,55.6494,55.5297,55.6402,23365.0
2018-10-08 11:30:00,60.44,60.45,60.35,60.43,34032.0,55.6402,55.6494,55.5573,55.631,34032.0
2018-10-08 11:35:00,60.44,60.44,60.33,60.36,34598.0,55.6402,55.6402,55.5389,55.5665,34598.0
2018-10-08 11:40:00,60.35,60.38,60.29,60.3,26818.0,55.5573,55.5849,55.5021,55.5113,26818.0
2018-10-08 11:45:00,60.29,60.31,60.17,60.22,81856.0,55.5021,55.5205,55.3916,55.4377,81856.0
2018-10-08 11:50:00,60.23,60.34,60.23,60.32,26122.0,55.4469,55.5481,55.4469,55.5297,26122.0
2018-10-08 11:55:00,60.32,60.32,60.19,60.24,203442.0,55.5297,55.5297,55.41,55.4561,203442.0
2018-10-08 12:00:00,60.24,60.25,60.16,60.21,59994.0,55.4561,55.4653,55.3824,55.4284,59994.0
2018-10-08 12:05:00,60.22,60.28,60.18,60.25,19298.0,55.4377,55.4929,55.4008,55.4653,19298.0
2018-10-08 12:10:00,60.26,60.35,60.25,60.34,27485.0,55.4745,55.5573,55.4653,55.5481,27485.0
2018-10-08 12:15:00,60.35,60.37,60.31,60.34,27357.0,55.5573,55.5757,55.5205,55.5481,27357.0
2018-10-08 12:20:00,60.32,60.35,60.24,60.27,99015.0,55.5297,55.5573,55.4561,55.4837,99015.0
2018-10-08 12:25:00,60.28,60.33,60.24,60.32,15415.0,55.4929,55.5389,55.4561,55.5297,15415.0
2018-10-08 12:30:00,60.32,60.36,60.3,60.35,19989.0,55.5297,55.5665,55.5113,55.5573,19989.0
2018-10-08 12:35:00,60.35,60.46,60.34,60.45,21021.0,55.5573,55.6586,55.5481,55.6494,21021.0
2018-10-08 12:40:00,60.45,60.5,60.44,60.5,15757.0,55.6494,55.6954,55.6402,55.6954,15757.0
2018-10-08 12:45:00,60.5,60.52,60.43,60.51,37546.0,55.6954,55.7138,55.631,55.7046,37546.0
2018-10-08 12:50:00,60.52,60.52,60.46,60.48,17897.0,55.7138,55.7138,55.6586,55.677,17897.0
2018-10-08 12:55:00,60.48,60.49,60.42,60.42,21853.0,55.677,55.6862,55.6218,55.6218,21853.0
2018-10-08 13:00:00,60.42,60.5,60.42,60.49,23020.0,55.6218,55.6954,55.6218,55.6862,23020.0
2018-10-08 13:05:00,60.49,60.54,60.46,60.53,16446.0,55.6862,55.7322,55.6586,55.723,16446.0
2018-10-08 13:10:00,60.53,60.57,60.52,60.55,20381.0,55.723,55.7599,55.7138,55.7414,20381.0
2018-10-08 13:15:00,60.56,60.56,60.45,60.46,12343.0,55.7507,55.7507,55.6494,55.6586,12343.0
2018-10-08 13:20:00,60.46,60.48,60.43,60.45,12728.0,55.6586,55.677,55.631,55.6494,12728.0
2018-10-08 13:25:00,60.46,60.5,60.45,60.48,11492.0,55.6586,55.6954,55.6494,55.677,11492.0
2018-10-08 13:30:00,60.48,60.59,60.48,60.57,27945.0,55.677,55.7783,55.677,55.7599,27945.0
2018-10-08 13:35:00,60.57,60.58,60.51,60.52,20913.0,55.7599,55.7691,55.7046,55.7138,20913.0
2018-10-08 13:40:00,60.53,60.55,60.51,60.54,21150.0,55.723,55.7414,55.7046,55.7322,21150.0
2018-10-08 13:45:00,60.54,60.55,60.49,60.49,17788.0,55.7322,55.7414,55.6862,55.6862,17788.0
2018-10-08 13:50:00,60.5,60.6,60.5,60.56,12092.0,55.6954,55.7875,55.6954,55.7507,12092.0
2018-10-08 13:55:00,60.55,60.57,60.53,60.54,14302.0,55.7414,55.7599,55.723,55.7322,14302.0
2018-10-08 14:00:00,60.54,60.68,60.52,60.65,43694.0,55.7322,55.8611,55.7138,55.8335,43694.0
2018-10-08 14:05:00,60.65,60.75,60.65,60.74,26801.0,55.8335,55.9256,55.8335,55.9164,26801.0
2018-10-08 14:10:00,60.73,60.75,60.71,60.74,14015.0,55.9071,55.9256,55.8887,55.9164,14015.0
2018-10-08 14:15:00,60.74,60.78,60.69,60.69,21470.0,55.9164,55.9532,55.8703,55.8703,21470.0
2018-10-08 14:20:00,60.69,60.76,60.69,60.74,20039.0,55.8703,55.9348,55.8703,55.9164,20039.0
2018-10-08 14:25:00,60.75,60.81,60.74,60.8,25915.0,55.9256,55.9808,55.9164,55.9716,25915.0
2018-10-08 14:30:00,60.8,60.88,60.8,60.85,25102.0,55.9716,56.0452,55.9716,56.0176,25102.0
2018-10-08 14:35:00,60.84,60.89,60.82,60.89,16844.0,56.0084,56.0544,55.99,56.0544,16844.0
2018-10-08 14:40:00,60.88,60.89,60.81,60.85,23911.0,56.0452,56.0544,55.9808,56.0176,23911.0
2018-10-08 14:45:00,60.85,60.92,60.82,60.91,23855.0,56.0176,56.0821,55.99,56.0729,23855.0
2018-10-08 14:50:00,60.91,60.91,60.87,60.88,19868.0,56.0729,56.0729,56.036,56.0452,19868.0
2018-10-08 14:55:00,60.88,60.92,60.85,60.85,21774.0,56.0452,56.0821,56.0176,56.0176,21774.0
2018-10-08 15:00:00,60.85,60.9,60.83,60.88,23645.0,56.0176,56.0636,55.9992,56.0452,23645.0
2018-10-08 15:05:00,60.88,60.89,60.8,60.84,18218.0,56.0452,56.0544,55.9716,56.0084,18218.0
2018-10-08 15:10:00,60.84,60.89,60.84,60.86,17129.0,56.0084,56.0544,56.0084,56.0268,17129.0
2018-10-08 15:15:00,60.86,60.86,60.73,60.8,82891.0,56.0268,56.0268,55.9071,55.9716,82891.0
2018-10-08 15:20:00,60.79,60.8,60.7,60.72,63144.0,55.9624,55.9716,55.8795,55.8979,63144.0
2018-10-08 15:25:00,60.72,60.77,60.7,60.7,28937.0,55.8979,55.944,55.8795,55.8795,28937.0
2018-10-08 15:30:00,60.7,60.74,60.68,60.69,56795.0,55.8795,55.9164,55.8611,55.8703,56795.0
2018-10-08 15:35:00,60.68,60.7,60.66,60.67,38024.0,55.8611,55.8795,55.8427,55.8519,38024.0
2018-10-08 15:40:00,60.67,60.68,60.63,60.68,85919.0,55.8519,55.8611,55.8151,55.8611,85919.0
2018-10-08 15:45:00,60.7,60.73,60.62,60.67,103713.0,55.8795,55.9071,55.8059,55.8519,103713.0
2018-10-08 15:50:00,60.68,60.72,60.65,60.72,92758.0,55.8611,55.8979,55.8335,55.8979,92758.0
2018-10-08 15:55:00,60.72,60.72,60.6,60.62,211862.0,55.8979,55.8979,55.7875,55.8059,211862.0
2018-10-09 09:30:00,60.65,60.73,60.22,60.22,81700.0,55.8335,55.9071,55.4377,55.4377,81700.0
2018-10-09 09:35:00,60.18,60.23,59.57,59.92,349005.0,55.4008,55.4469,54.8393,55.1615,349005.0
2018-10-09 09:40:00,59.88,60.09,59.81,59.97,70380.0,55.1247,55.318,55.0602,55.2075,70380.0
2018-10-09 09:45:00,59.93,60.2,59.77,60.01,155346.0,55.1707,55.4192,55.0234,55.2443,155346.0
2018-10-09 09:50:00,60.02,60.44,59.99,60.39,110412.0,55.2535,55.6402,55.2259,55.5942,110412.0
2018-10-09 09:55:00,60.38,60.42,60.2,60.37,62558.0,55.5849,55.6218,55.4192,55.5757,62558.0
2018-10-09 10:00:00,60.41,60.49,60.24,60.24,73334.0,55.6126,55.6862,55.4561,55.4561,73334.0
2018-10-09 10:05:00,60.26,60.33,60.19,60.24,49031.0,55.4745,55.5389,55.41,55.4561,49031.0
2018-10-09 10:10:00,60.25,60.3,60.04,60.17,54428.0,55.4653,55.5113,55.2719,55.3916,54428.0
2018-10-09 10:15:00,60.19,60.28,60.07,60.17,67669.0,55.41,55.4929,55.2996,55.3916,67669.0
2018-10-09 10:20:00,60.17,60.25,60.09,60.1,190435.0,55.3916,55.4653,55.318,55.3272,190435.0
2018-10-09 10:25:00,60.1,60.11,59.88,60.0,132868.0,55.3272,55.3364,55.1247,55.2351,132868.0
2018-10-09 10:30:00,60.0,60.13,59.92,59.94,130452.0,55.2351,55.3548,55.1615,55.1799,130452.0
2018-10-09 10:35:00,59.94,60.1,59.92,59.96,175281.0,55.1799,55.3272,55.1615,55.1983,175281.0
2018-10-09 10:40:00,59.96,60.09,59.91,60.02,195790.0,55.1983,55.318,55.1523,55.2535,195790.0
2018-10-09 10:45:00,60.01,60.11,59.98,59.99,76431.0,55.2443,55.3364,55.2167,55.2259,76431.0
2018-10-09 10:50:00,60.0,60.06,59.93,59.98,95911.0,55.2351,55.2904,55.1707,55.2167,95911.0
2018-10-09 10:55:00,60.0,60.01,59.85,59.85,101662.0,55.2351,55.2443,55.097,55.097,101662.0
2018-10-09 11:00:00,59.87,59.99,59.84,59.93,56997.0,55.1154,55.2259,55.0878,55.1707,56997.0
2018-10-09 11:05:00,59.95,60.0,59.87,59.9,92650.0,55.1891,55.2351,55.1154,55.1431,92650.0
2018-10-09 11:10:00,59.91,60.06,59.88,60.06,55002.0,55.1523,55.2904,55.1247,55.2904,55002.0
2018-10-09 11:15:00,60.06,60.08,59.97,60.02,54137.0,55.2904,55.3088,55.2075,55.2535,54137.0
2018-10-09 11:20:00,60.01,60.15,60.01,60.09,50232.0,55.2443,55.3732,55.2443,55.318,50232.0
2018-10-09 11:25:00,60.1,60.11,59.95,60.03,57270.0,55.3272,55.3364,55.1891,55.2627,57270.0
2018-10-09 11:30:00,60.03,60.12,59.97,60.05,84694.0,55.2627,55.3456,55.2075,55.2812,84694.0
2018-10-09 11:35:00,60.05,60.09,60.02,60.06,68063.0,55.2812,55.318,55.2535,55.2904,68063.0
2018-10-09 11:40:00,60.07,60.07,60.01,60.03,33964.0,55.2996,55.2996,55.2443,55.2627,33964.0
2018-10-09 11:45:00,60.04,60.08,59.97,60.07,52822.0,55.2719,55.3088,55.2075,55.2996,52822.0
2018-10-09 11:50:00,60.08,60.15,60.02,60.02,44082.0,55.3088,55.3732,55.2535,55.2535,44082.0
2018-10-09 11:55:00,60.02,60.08,59.97,59.97,29029.0,55.2535,55.3088,55.2075,55.2075,29029.0
2018-10-09 12:00:00,59.97,60.04,59.93,59.97,113943.0,55.2075,55.2719,55.1707,55.2075,113943.0
2018-10-09 12:05:00,59.97,60.03,59.93,59.96,40269.0,55.2075,55.2627,55.1707,55.1983,40269.0
2018-10-09 12:10:00,59.96,59.99,59.9,59.96,59041.0,55.1983,55.2259,55.1431,55.1983,59041.0
2018-10-09 12:15:00,59.96,59.99,59.87,59.88,61729.0,55.1983,55.2259,55.1154,55.1247,61729.0
2018-10-09 12:20:00,59.9,59.95,59.87,59.87,41586.0,55.1431,55.1891,55.1154,55.1154,41586.0
2018-10-09 12:25:00,59.88,59.88,59.8,59.83,41364.0,55.1247,55.1247,55.051,55.0786,41364.0
2018-10-09 12:30:00,59.83,59.85,59.76,59.79,37182.0,55.0786,55.097,55.0142,55.0418,37182.0
2018-10-09 12:35:00,59.8,59.86,59.77,59.81,43060.0,55.051,55.1062,55.0234,55.0602,43060.0
2018-10-09 12:40:00,59.81,59.84,59.74,59.76,46297.0,55.0602,55.0878,54.9958,55.0142,46297.0
2018-10-09 12:45:00,59.76,59.91,59.72,59.89,90912.0,55.0142,55.1523,54.9774,55.1339,90912.0
2018-10-09 12:50:00,59.91,59.97,59.83,59.83,73411.0,55.1523,55.2075,55.0786,55.0786,73411.0
2018-10-09 12:55:00,59.84,59.85,59.73,59.73,24306.0,55.0878,55.097,54.9866,54.9866,24306.0
2018-10-09 13:00:00,59.73,59.77,59.68,59.68,35442.0,54.9866,55.0234,54.9405,54.9405,35442.0
2018-10-09 13:05:00,59.69,59.74,59.68,59.71,37446.0,54.9497,54.9958,54.9405,54.9682,37446.0
2018-10-09 13:10:00,59.71,59.82,59.71,59.78,30002.0,54.9682,55.0694,54.9682,55.0326,30002.0
2018-10-09 13:15:00,59.77,59.8,59.73,59.73,21911.0,55.0234,55.051,54.9866,54.9866,21911.0
2018-10-09 13:20:00,59.73,59.92,59.69,59.84,53973.0,54.9866,55.1615,54.9497,55.0878,53973.0
2018-10-09 13:25:00,59.84,59.88,59.8,59.87,48968.0,55.0878,55.1247,55.051,55.1154,48968.0
2018-10-09 13:30:00,59.88,59.9,59.83,59.9,110438.0,55.1247,55.1431,55.0786,55.1431,110438.0
2018-10-09 13:35:00,59.89,59.91,59.84,59.9,181702.0,55.1339,55.1523,55.0878,55.1431,181702.0
2018-10-09 13:40:00,59.91,59.96,59.88,59.93,33516.0,55.1523,55.1983,55.1247,55.1707,33516.0
2018-10-09 13:45:00,59.92,59.95,59.84,59.89,131551.0,55.1615,55.1891,55.0878,55.1339,131551.0
2018-10-09 13:50:00,59.89,59.93,59.83,59.85,22125.0,55.1339,55.1707,55.0786,55.097,22125.0
2018-10-09 13:55:00,59.87,59.99,59.87,59.95,37104.0,55.1154,55.2259,55.1154,55.1891,37104.0
2018-10-09 14:00:00,59.95,59.96,59.88,59.93,70387.0,55.1891,55.1983,55.1247,55.1707,70387.0
2018-10-09 14:05:00,59.93,59.93,59.84,59.91,59015.0,55.1707,55.1707,55.0878,55.1523,59015.0
2018-10-09 14:10:00,59.92,59.94,59.89,59.93,98366.0,55.1615,55.1799,55.1339,55.1707,98366.0
2018-10-09 14:15:00,59.94,59.96,59.76,59.77,56850.0,55.1799,55.1983,55.0142,55.0234,56850.0
2018-10-09 14:20:00,59.77,59.79,59.71,59.76,51903.0,55.0234,55.0418,54.9682,55.0142,51903.0
2018-10-09 14:25:00,59.76,59.78,59.72,59.76,35016.0,55.0142,55.0326,54.9774,55.0142,35016.0
2018-10-09 14:30:00,59.77,59.8,59.73,59.79,32568.0,55.0234,55.051,54.9866,55.0418,32568.0
2018-10-09 14:35:00,59.8,59.82,59.76,59.8,34221.0,55.051,55.0694,55.0142,55.051,34221.0
2018-10-09 14:40:00,59.8,59.8,59.62,59.62,59248.0,55.051,55.051,54.8853,54.8853,59248.0
2018-10-09 14:45:00,59.63,59.65,59.59,59.62,39623.0,54.8945,54.9129,54.8577,54.8853,39623.0
2018-10-09 14:50:00,59.62,59.68,59.59,59.67,83119.0,54.8853,54.9405,54.8577,54.9313,83119.0
2018-10-09 14:55:00,59.68,59.78,59.68,59.73,59949.0,54.9405,55.0326,54.9405,54.9866,59949.0
2018-10-09 15:00:00,59.72,59.76,59.67,59.69,74395.0,54.9774,55.0142,54.9313,54.9497,74395.0
2018-10-09 15:05:00,59.69,59.72,59.64,59.65,35751.0,54.9497,54.9774,54.9037,54.9129,35751.0
2018-10-09 15:10:00,59.65,59.67,59.58,59.58,68665.0,54.9129,54.9313,54.8485,54.8485,68665.0
2018-10-09 15:15:00,59.59,59.68,59.56,59.68,39907.0,54.8577,54.9405,54.8301,54.9405,39907.0
2018-10-09 15:20:00,59.68,59.68,59.56,59.57,34492.0,54.9405,54.9405,54.8301,54.8393,34492.0
2018-10-09 15:25:00,59.56,59.64,59.56,59.62,30001.0,54.8301,54.9037,54.8301,54.8853,30001.0
2018-10-09 15:30:00,59.63,59.67,59.61,59.61,46708.0,54.8945,54.9313,54.8761,54.8761,46708.0
2018-10-09 15:35:00,59.61,59.64,59.53,59.57,76051.0,54.8761,54.9037,54.8024,54.8393,76051.0
2018-10-09 15:40:00,59.56,59.61,59.51,59.59,95153.0,54.8301,54.8761,54.784,54.8577,95153.0
2018-10-09 15:45:00,59.6,59.61,59.54,59.58,137833.0,54.8669,54.8761,54.8117,54.8485,137833.0
2018-10-09 15:50:00,59.57,59.58,59.52,59.54,140309.0,54.8393,54.8485,54.7932,54.8117,140309.0
2018-10-09 15:55:00,59.53,59.56,59.47,59.51,213506.0,54.8024,54.8301,54.7472,54.784,213506.0
2018-10-10 09:30:00,59.36,59.38,58.64,58.7,149191.0,54.6459,54.6644,53.9831,54.0384,149191.0
2018-10-10 09:35:00,58.69,58.89,58.65,58.7,103094.0,54.0292,54.2133,53.9923,54.0384,103094.0
2018-10-10 09:40:00,58.7,58.86,58.66,58.66,78275.0,54.0384,54.1857,54.0015,54.0015,78275.0
2018-10-10 09:45:00,58.66,58.85,58.59,58.77,57564.0,54.0015,54.1764,53.9371,54.1028,57564.0
2018-10-10 09:50:00,58.76,58.94,58.75,58.76,73177.0,54.0936,54.2593,54.0844,54.0936,73177.0
2018-10-10 09:55:00,58.77,58.84,58.63,58.67,63728.0,54.1028,54.1672,53.9739,54.0107,63728.0
2018-10-10 10:00:00,58.68,58.73,58.35,58.39,83498.0,54.0199,54.066,53.7162,53.753,83498.0
2018-10-10 10:05:00,58.4,58.41,58.18,58.4,126846.0,53.7622,53.7714,53.5597,53.7622,126846.0
2018-10-10 10:10:00,58.4,58.4,58.05,58.05,174541.0,53.7622,53.7622,53.44,53.44,174541.0
2018-10-10 10:15:00,58.05,58.19,57.95,58.15,156073.0,53.44,53.5689,53.3479,53.532,156073.0
2018-10-10 10:20:00,58.15,58.29,58.11,58.22,133212.0,53.532,53.6609,53.4952,53.5965,133212.0
2018-10-10 10:25:00,58.22,58.27,58.1,58.14,105538.0,53.5965,53.6425,53.486,53.5228,105538.0
2018-10-10 10:30:00,58.15,58.28,58.13,58.28,76096.0,53.532,53.6517,53.5136,53.6517,76096.0
2018-10-10 10:35:00,58.28,58.28,58.05,58.05,79672.0,53.6517,53.6517,53.44,53.44,79672.0
2018-10-10 10:40:00,58.05,58.07,57.98,57.98,65017.0,53.44,53.4584,53.3755,53.3755,65017.0
2018-10-10 10:45:00,57.98,58.02,57.9,57.95,61739.0,53.3755,53.4124,53.3019,53.3479,61739.0
2018-10-10 10:50:00,57.96,58.03,57.91,57.91,79336.0,53.3571,53.4216,53.3111,53.3111,79336.0
2018-10-10 10:55:00,57.9,57.9,57.66,57.85,137477.0,53.3019,53.3019,53.081,53.2559,137477.0
2018-10-10 11:00:00,57.84,57.92,57.75,57.79,53504.0,53.2467,53.3203,53.1638,53.2006,53504.0
2018-10-10 11:05:00,57.8,57.88,57.72,57.73,37451.0,53.2098,53.2835,53.1362,53.1454,37451.0
2018-10-10 11:10:00,57.73,57.76,57.52,57.67,99315.0,53.1454,53.173,52.9521,53.0902,99315.0
2018-10-10 11:15:00,57.63,57.76,57.51,57.69,189046.0,53.0533,53.173,52.9429,53.1086,189046.0
2018-10-10 11:20:00,57.72,57.78,57.58,57.69,65910.0,53.1362,53.1914,53.0073,53.1086,65910.0
2018-10-10 11:25:00,57.67,57.77,57.64,57.68,132100.0,53.0902,53.1822,53.0625,53.0994,132100.0
2018-10-10 11:30:00,57.69,57.73,57.52,57.59,60820.0,53.1086,53.1454,52.9521,53.0165,60820.0
2018-10-10 11:35:00,57.59,57.6,57.33,57.48,126712.0,53.0165,53.0257,52.7772,52.9152,126712.0
2018-10-10 11:40:00,57.49,57.56,57.47,57.5,98958.0,52.9245,52.9889,52.906,52.9337,98958.0
2018-10-10 11:45:00,57.49,57.6,57.4,57.47,188463.0,52.9245,53.0257,52.8416,52.906,188463.0
2018-10-10 11:50:00,57.48,57.55,57.37,57.49,129595.0,52.9152,52.9797,52.814,52.9245,129595.0
2018-10-10 11:55:00,57.49,57.49,57.2,57.22,154504.0,52.9245,52.9245,52.6575,52.6759,154504.0
2018-10-10 12:00:00,57.22,57.3,57.15,57.27,78001.0,52.6759,52.7495,52.6115,52.7219,78001.0
2018-10-10 12:05:00,57.26,57.29,57.06,57.15,94448.0,52.7127,52.7403,52.5286,52.6115,94448.0
2018-10-10 12:10:00,57.15,57.26,57.09,57.23,86302.0,52.6115,52.7127,52.5562,52.6851,86302.0
2018-10-10 12:15:00,57.23,57.31,57.18,57.3,105331.0,52.6851,52.7587,52.6391,52.7495,105331.0
2018-10-10 12:20:00,57.3,57.33,57.09,57.18,72984.0,52.7495,52.7772,52.5562,52.6391,72984.0
2018-10-10 12:25:00,57.19,57.21,56.88,57.0,104892.0,52.6483,52.6667,52.3629,52.4734,104892.0
2018-10-10 12:30:00,56.99,57.05,56.93,57.05,70829.0,52.4642,52.5194,52.4089,52.5194,70829.0
2018-10-10 12:35:00,57.05,57.12,57.02,57.04,60750.0,52.5194,52.5838,52.4918,52.5102,60750.0
2018-10-10 12:40:00,57.04,57.09,57.0,57.07,52348.0,52.5102,52.5562,52.4734,52.5378,52348.0
2018-10-10 12:45:00,57.06,57.22,57.06,57.18,44256.0,52.5286,52.6759,52.5286,52.6391,44256.0
2018-10-10 12:50:00,57.19,57.34,57.19,57.29,63646.0,52.6483,52.7864,52.6483,52.7403,63646.0
2018-10-10 12:55:00,57.3,57.37,57.2,57.23,76875.0,52.7495,52.814,52.6575,52.6851,76875.0
2018-10-10 13:00:00,57.21,57.21,57.04,57.05,67259.0,52.6667,52.6667,52.5102,52.5194,67259.0
2018-10-10 13:05:00,57.05,57.2,57.05,57.19,39104.0,52.5194,52.6575,52.5194,52.6483,39104.0
2018-10-10 13:10:00,57.18,57.4,57.16,57.38,59042.0,52.6391,52.8416,52.6207,52.8232,59042.0
2018-10-10 13:15:00,57.38,57.49,57.34,57.44,33162.0,52.8232,52.9245,52.7864,52.8784,33162.0
2018-10-10 13:20:00,57.44,57.46,57.34,57.42,54736.0,52.8784,52.8968,52.7864,52.86,54736.0
2018-10-10 13:25:00,57.43,57.43,57.32,57.36,26615.0,52.8692,52.8692,52.768,52.8048,26615.0
2018-10-10 13:30:00,57.35,57.48,57.32,57.44,30174.0,52.7956,52.9152,52.768,52.8784,30174.0
2018-10-10 13:35:00,57.44,57.49,57.39,57.42,28298.0,52.8784,52.9245,52.8324,52.86,28298.0
2018-10-10 13:40:00,57.41,57.48,57.36,57.45,26469.0,52.8508,52.9152,52.8048,52.8876,26469.0
2018-10-10 13:45:00,57.45,57.52,57.45,57.48,32663.0,52.8876,52.9521,52.8876,52.9152,32663.0
2018-10-10 13:50:00,57.48,57.48,57.42,57.45,30292.0,52.9152,52.9152,52.86,52.8876,30292.0
2018-10-10 13:55:00,57.45,57.46,57.34,57.41,38260.0,52.8876,52.8968,52.7864,52.8508,38260.0
2018-10-10 14:00:00,57.42,57.43,57.31,57.32,66516.0,52.86,52.8692,52.7587,52.768,66516.0
2018-10-10 14:05:00,57.31,57.31,57.13,57.16,38831.0,52.7587,52.7587,52.593,52.6207,38831.0
2018-10-10 14:10:00,57.16,57.22,57.08,57.1,49810.0,52.6207,52.6759,52.547,52.5654,49810.0
2018-10-10 14:15:00,57.1,57.21,57.06,57.18,64894.0,52.5654,52.6667,52.5286,52.6391,64894.0
2018-10-10 14:20:00,57.17,57.27,57.06,57.23,56618.0,52.6299,52.7219,52.5286,52.6851,56618.0
2018-10-10 14:25:00,57.23,57.34,57.15,57.33,45049.0,52.6851,52.7864,52.6115,52.7772,45049.0
2018-10-10 14:30:00,57.32,57.39,57.3,57.35,49564.0,52.768,52.8324,52.7495,52.7956,49564.0
2018-10-10 14:35:00,57.35,57.44,57.33,57.43,59819.0,52.7956,52.8784,52.7772,52.8692,59819.0
2018-10-10 14:40:00,57.42,57.52,57.34,57.35,73461.0,52.86,52.9521,52.7864,52.7956,73461.0
2018-10-10 14:45:00,57.34,57.41,57.33,57.37,66285.0,52.7864,52.8508,52.7772,52.814,66285.0
2018-10-10 14:50:00,57.37,57.49,57.35,57.43,33524.0,52.814,52.9245,52.7956,52.8692,33524.0
2018-10-10 14:55:00,57.42,57.57,57.4,57.55,40252.0,52.86,52.9981,52.8416,52.9797,40252.0
2018-10-10 15:00:00,57.54,57.59,57.52,57.56,55449.0,52.9705,53.0165,52.9521,52.9889,55449.0
2018-10-10 15:05:00,57.55,57.61,57.48,57.52,46985.0,52.9797,53.0349,52.9152,52.9521,46985.0
2018-10-10 15:10:00,57.52,57.53,57.23,57.25,69440.0,52.9521,52.9613,52.6851,52.7035,69440.0
2018-10-10 15:15:00,57.24,57.35,57.23,57.28,35902.0,52.6943,52.7956,52.6851,52.7311,35902.0
2018-10-10 15:20:00,57.27,57.53,57.27,57.5,57181.0,52.7219,52.9613,52.7219,52.9337,57181.0
2018-10-10 15:25:00,57.49,57.53,57.41,57.49,65193.0,52.9245,52.9613,52.8508,52.9245,65193.0
2018-10-10 15:30:00,57.49,57.5,57.4,57.4,52795.0,52.9245,52.9337,52.8416,52.8416,52795.0
2018-10-10 15:35:00,57.39,57.4,57.3,57.31,112450.0,52.8324,52.8416,52.7495,52.7587,112450.0
2018-10-10 15:40:00,57.3,57.34,57.25,57.34,154764.0,52.7495,52.7864,52.7035,52.7864,154764.0
2018-10-10 15:45:00,57.33,57.51,57.15,57.5,234361.0,52.7772,52.9429,52.6115,52.9337,234361.0
2018-10-10 15:50:00,57.5,57.51,57.38,57.38,254832.0,52.9337,52.9429,52.8232,52.8232,254832.0
2018-10-10 15:55:00,57.39,57.4,57.28,57.33,415287.0,52.8324,52.8416,52.7311,52.7772,415287.0
2018-10-11 09:30:00,57.8,58.66,57.8,58.3,206862.0,53.2098,54.0015,53.2098,53.6701,206862.0
2018-10-11 09:35:00,58.3,58.36,57.76,57.76,103741.0,53.6701,53.7254,53.173,53.173,103741.0
2018-10-11 09:40:00,57.82,57.94,57.59,57.91,72516.0,53.2282,53.3387,53.0165,53.3111,72516.0
2018-10-11 09:45:00,57.92,58.09,57.87,58.03,103930.0,53.3203,53.4768,53.2743,53.4216,103930.0
2018-10-11 09:50:00,58.05,58.08,57.88,57.93,118125.0,53.44,53.4676,53.2835,53.3295,118125.0
2018-10-11 09:55:00,57.93,58.05,57.9,57.94,112309.0,53.3295,53.44,53.3019,53.3387,112309.0
2018-10-11 10:00:00,57.93,57.99,57.83,57.88,67212.0,53.3295,53.3847,53.2375,53.2835,67212.0
2018-10-11 10:05:00,57.88,58.12,57.74,58.11,97075.0,53.2835,53.5044,53.1546,53.4952,97075.0
2018-10-11 10:10:00,58.12,58.29,57.98,57.99,159546.0,53.5044,53.6609,53.3755,53.3847,159546.0
2018-10-11 10:15:00,57.99,58.14,57.95,58.1,51868.0,53.3847,53.5228,53.3479,53.486,51868.0
2018-10-11 10:20:00,58.11,58.29,58.07,58.15,58404.0,53.4952,53.6609,53.4584,53.532,58404.0
2018-10-11 10:25:00,58.14,58.31,58.12,58.3,86718.0,53.5228,53.6793,53.5044,53.6701,86718.0
2018-10-11 10:30:00,58.29,58.44,58.2,58.22,112252.0,53.6609,53.799,53.5781,53.5965,112252.0
2018-10-11 10:35:00,58.23,58.38,58.08,58.15,72185.0,53.6057,53.7438,53.4676,53.532,72185.0
2018-10-11 10:40:00,58.15,58.18,57.92,57.96,47938.0,53.532,53.5597,53.3203,53.3571,47938.0
2018-10-11 10:45:00,57.97,58.0,57.63,57.64,53779.0,53.3663,53.394,53.0533,53.0625,53779.0
2018-10-11 10:50:00,57.65,57.86,57.64,57.79,35957.0,53.0717,53.2651,53.0625,53.2006,35957.0
2018-10-11 10:55:00,57.79,57.94,57.73,57.74,23709.0,53.2006,53.3387,53.1454,53.1546,23709.0
2018-10-11 11:00:00,57.73,57.8,57.44,57.48,50964.0,53.1454,53.2098,52.8784,52.9152,50964.0
2018-10-11 11:05:00,57.47,57.65,57.47,57.53,38288.0,52.906,53.0717,52.906,52.9613,38288.0
2018-10-11 11:10:00,57.52,57.54,57.23,57.28,70371.0,52.9521,52.9705,52.6851,52.7311,70371.0
2018-10-11 11:15:00,57.28,57.57,57.27,57.54,59139.0,52.7311,52.9981,52.7219,52.9705,59139.0
2018-10-11 11:20:00,57.55,57.83,57.55,57.78,50454.0,52.9797,53.2375,52.9797,53.1914,50454.0
2018-10-11 11:25:00,57.77,57.79,57.64,57.69,60217.0,53.1822,53.2006,53.0625,53.1086,60217.0
2018-10-11 11:30:00,57.72,57.87,57.69,57.82,89567.0,53.1362,53.2743,53.1086,53.2282,89567.0
2018-10-11 11:35:00,57.82,57.82,57.47,57.63,66482.0,53.2282,53.2282,52.906,53.0533,66482.0
2018-10-11 11:40:00,57.63,57.88,57.63,57.88,45224.0,53.0533,53.2835,53.0533,53.2835,45224.0
2018-10-11 11:45:00,57.88,58.15,57.85,58.13,72672.0,53.2835,53.532,53.2559,53.5136,72672.0
2018-10-11 11:50:00,58.15,58.17,57.94,57.99,88964.0,53.532,53.5505,53.3387,53.3847,88964.0
2018-10-11 11:55:00,58.0,58.01,57.86,57.88,42623.0,53.394,53.4032,53.2651,53.2835,42623.0
2018-10-11 12:00:00,57.88,58.02,57.83,57.96,72269.0,53.2835,53.4124,53.2375,53.3571,72269.0
2018-10-11 12:05:00,57.97,58.0,57.84,57.86,43302.0,53.3663,53.394,53.2467,53.2651,43302.0
2018-10-11 12:10:00,57.86,58.01,57.86,57.98,30412.0,53.2651,53.4032,53.2651,53.3755,30412.0
2018-10-11 12:15:00,57.97,58.01,57.91,58.0,78028.0,53.3663,53.4032,53.3111,53.394,78028.0
2018-10-11 12:20:00,58.0,58.33,58.0,58.3,32887.0,53.394,53.6977,53.394,53.6701,32887.0
2018-10-11 12:25:00,58.32,58.36,58.22,58.22,69373.0,53.6885,53.7254,53.5965,53.5965,69373.0
2018-10-11 12:30:00,58.2,58.25,58.11,58.16,63762.0,53.5781,53.6241,53.4952,53.5412,63762.0
2018-10-11 12:35:00,58.17,58.22,58.02,58.05,109981.0,53.5505,53.5965,53.4124,53.44,109981.0
2018-10-11 12:40:00,58.05,58.1,58.03,58.04,22018.0,53.44,53.486,53.4216,53.4308,22018.0
2018-10-11 12:45:00,58.04,58.07,57.95,57.96,42568.0,53.4308,53.4584,53.3479,53.3571,42568.0
2018-10-11 12:50:00,57.96,57.99,57.89,57.93,38624.0,53.3571,53.3847,53.2927,53.3295,38624.0
2018-10-11 12:55:00,57.93,58.07,57.87,58.07,49898.0,53.3295,53.4584,53.2743,53.4584,49898.0
2018-10-11 13:00:00,58.06,58.08,57.9,57.91,47486.0,53.4492,53.4676,53.3019,53.3111,47486.0
2018-10-11 13:05:00,57.9,57.93,57.85,57.88,52298.0,53.3019,53.3295,53.2559,53.2835,52298.0
2018-10-11 13:10:00,57.88,57.97,57.85,57.94,61292.0,53.2835,53.3663,53.2559,53.3387,61292.0
2018-10-11 13:15:00,57.94,58.06,57.91,57.96,54989.0,53.3387,53.4492,53.3111,53.3571,54989.0
2018-10-11 13:20:00,57.97,58.01,57.92,57.92,29572.0,53.3663,53.4032,53.3203,53.3203,29572.0
2018-10-11 13:25:00,57.93,57.95,57.88,57.9,67221.0,53.3295,53.3479,53.2835,53.3019,67221.0
2018-10-11 13:30:00,57.91,57.97,57.86,57.95,44994.0,53.3111,53.3663,53.2651,53.3479,44994.0
2018-10-11 13:35:00,57.95,57.96,57.9,57.94,32059.0,53.3479,53.3571,53.3019,53.3387,32059.0
2018-10-11 13:40:00,57.93,57.94,57.78,57.82,51763.0,53.3295,53.3387,53.1914,53.2282,51763.0
2018-10-11 13:45:00,57.82,57.9,57.81,57.85,41727.0,53.2282,53.3019,53.219,53.2559,41727.0
2018-10-11 13:50:00,57.85,57.85,57.68,57.79,66178.0,53.2559,53.2559,53.0994,53.2006,66178.0
2018-10-11 13:55:00,57.79,57.91,57.74,57.88,29573.0,53.2006,53.3111,53.1546,53.2835,29573.0
2018-10-11 14:00:00,57.87,57.88,57.63,57.71,57566.0,53.2743,53.2835,53.0533,53.127,57566.0
2018-10-11 14:05:00,57.71,57.75,57.6,57.64,35049.0,53.127,53.1638,53.0257,53.0625,35049.0
2018-10-11 14:10:00,57.64,57.64,57.49,57.57,54750.0,53.0625,53.0625,52.9245,52.9981,54750.0
2018-10-11 14:15:00,57.57,57.6,57.41,57.44,95536.0,52.9981,53.0257,52.8508,52.8784,95536.0
2018-10-11 14:20:00,57.44,57.47,57.32,57.33,74758.0,52.8784,52.906,52.768,52.7772,74758.0
2018-10-11 14:25:00,57.32,57.4,57.26,57.33,46467.0,52.768,52.8416,52.7127,52.7772,46467.0
2018-10-11 14:30:00,57.32,57.33,57.26,57.3,48017.0,52.768,52.7772,52.7127,52.7495,48017.0
2018-10-11 14:35:00,57.3,57.3,57.04,57.04,98453.0,52.7495,52.7495,52.5102,52.5102,98453.0
2018-10-11 14:40:00,57.05,57.07,56.77,56.77,76060.0,52.5194,52.5378,52.2616,52.2616,76060.0
2018-10-11 14:45:00,56.77,57.01,56.43,56.9,119254.0,52.2616,52.4826,51.9486,52.3813,119254.0
2018-10-11 14:50:00,56.89,57.08,56.86,56.92,52566.0,52.3721,52.547,52.3445,52.3997,52566.0
2018-10-11 14:55:00,56.93,56.98,56.76,56.92,40305.0,52.4089,52.455,52.2524,52.3997,40305.0
2018-10-11 15:00:00,56.91,57.17,56.86,57.17,63878.0,52.3905,52.6299,52.3445,52.6299,63878.0
2018-10-11 15:05:00,57.15,57.17,57.04,57.07,88964.0,52.6115,52.6299,52.5102,52.5378,88964.0
2018-10-11 15:10:00,57.07,57.35,56.99,57.31,51909.0,52.5378,52.7956,52.4642,52.7587,51909.0
2018-10-11 15:15:00,57.29,57.61,57.25,57.61,62332.0,52.7403,53.0349,52.7035,53.0349,62332.0
2018-10-11 15:20:00,57.61,57.62,57.41,57.57,42670.0,53.0349,53.0441,52.8508,52.9981,42670.0
2018-10-11 15:25:00,57.61,57.61,57.46,57.48,45743.0,53.0349,53.0349,52.8968,52.9152,45743.0
2018-10-11 15:30:00,57.47,57.66,57.42,57.52,81521.0,52.906,53.081,52.86,52.9521,81521.0
2018-10-11 15:35:00,57.51,57.65,57.29,57.58,106731.0,52.9429,53.0717,52.7403,53.0073,106731.0
2018-10-11 15:40:00,57.57,57.57,57.32,57.33,131660.0,52.9981,52.9981,52.768,52.7772,131660.0
2018-10-11 15:45:00,57.33,57.34,57.11,57.14,130717.0,52.7772,52.7864,52.5746,52.6022,130717.0
2018-10-11 15:50:00,57.14,57.31,57.06,57.17,159654.0,52.6022,52.7587,52.5286,52.6299,159654.0
2018-10-11 15:55:00,57.17,57.2,57.02,57.02,303926.0,52.6299,52.6575,52.4918,52.4918,303926.0
2018-10-12 09:30:00,57.94,58.23,57.78,57.84,85416.0,53.3387,53.6057,53.1914,53.2467,85416.0
2018-10-12 09:35:00,57.85,58.07,57.77,57.96,60078.0,53.2559,53.4584,53.1822,53.3571,60078.0
2018-10-12 09:40:00,57.96,58.03,57.75,57.76,50733.0,53.3571,53.4216,53.1638,53.173,50733.0
2018-10-12 09:45:00,57.71,57.84,57.52,57.54,62849.0,53.127,53.2467,52.9521,52.9705,62849.0
2018-10-12 09:50:00,57.56,57.7,57.41,57.68,40445.0,52.9889,53.1178,52.8508,53.0994,40445.0
2018-10-12 09:55:00,57.68,57.72,57.59,57.6,46778.0,53.0994,53.1362,53.0165,53.0257,46778.0
2018-10-12 10:00:00,57.6,57.66,57.5,57.53,88818.0,53.0257,53.081,52.9337,52.9613,88818.0
2018-10-12 10:05:00,57.54,57.56,57.48,57.55,59026.0,52.9705,52.9889,52.9152,52.9797,59026.0
2018-10-12 10:10:00,57.55,57.55,57.42,57.45,51988.0,52.9797,52.9797,52.86,52.8876,51988.0
2018-10-12 10:15:00,57.45,57.47,57.33,57.33,37371.0,52.8876,52.906,52.7772,52.7772,37371.0
2018-10-12 10:20:00,57.33,57.57,57.31,57.57,34892.0,52.7772,52.9981,52.7587,52.9981,34892.0
2018-10-12 10:25:00,57.57,57.57,57.4,57.4,33750.0,52.9981,52.9981,52.8416,52.8416,33750.0
2018-10-12 10:30:00,57.39,57.41,57.32,57.35,29076.0,52.8324,52.8508,52.768,52.7956,29076.0
2018-10-12 10:35:00,57.34,57.47,57.3,57.38,37012.0,52.7864,52.906,52.7495,52.8232,37012.0
2018-10-12 10:40:00,57.39,57.46,57.37,57.42,24588.0,52.8324,52.8968,52.814,52.86,24588.0
2018-10-12 10:45:00,57.43,57.51,57.38,57.51,28640.0,52.8692,52.9429,52.8232,52.9429,28640.0
2018-10-12 10:50:00,57.51,57.59,57.49,57.57,42553.0,52.9429,53.0165,52.9245,52.9981,42553.0
2018-10-12 10:55:00,57.57,57.6,57.53,57.54,41701.0,52.9981,53.0257,52.9613,52.9705,41701.0
2018-10-12 11:00:00,57.54,57.58,57.42,57.43,36327.0,52.9705,53.0073,52.86,52.8692,36327.0
2018-10-12 11:05:00,57.43,57.49,57.38,57.47,35671.0,52.8692,52.9245,52.8232,52.906,35671.0
2018-10-12 11:10:00,57.47,57.57,57.46,57.48,32485.0,52.906,52.9981,52.8968,52.9152,32485.0
2018-10-12 11:15:00,57.48,57.49,57.35,57.37,21005.0,52.9152,52.9245,52.7956,52.814,21005.0
2018-10-12 11:20:00,57.37,57.45,57.24,57.24,39873.0,52.814,52.8876,52.6943,52.6943,39873.0
2018-10-12 11:25:00,57.24,57.3,57.2,57.22,29342.0,52.6943,52.7495,52.6575,52.6759,29342.0
2018-10-12 11:30:00,57.21,57.25,57.18,57.19,31579.0,52.6667,52.7035,52.6391,52.6483,31579.0
2018-10-12 11:35:00,57.19,57.2,57.1,57.13,24376.0,52.6483,52.6575,52.5654,52.593,24376.0
2018-10-12 11:40:00,57.12,57.17,57.02,57.08,20486.0,52.5838,52.6299,52.4918,52.547,20486.0
2018-10-12 11:45:00,57.07,57.18,57.0,57.17,15721.0,52.5378,52.6391,52.4734,52.6299,15721.0
2018-10-12 11:50:00,57.18,57.2,57.14,57.15,14565.0,52.6391,52.6575,52.6022,52.6115,14565.0
2018-10-12 11:55:00,57.16,57.25,57.14,57.23,28803.0,52.6207,52.7035,52.6022,52.6851,28803.0
2018-10-12 12:00:00,57.23,57.23,57.12,57.12,15091.0,52.6851,52.6851,52.5838,52.5838,15091.0
2018-10-12 12:05:00,57.12,57.17,57.09,57.13,19716.0,52.5838,52.6299,52.5562,52.593,19716.0
2018-10-12 12:10:00,57.15,57.21,57.08,57.2,17150.0,52.6115,52.6667,52.547,52.6575,17150.0
2018-10-12 12:15:00,57.2,57.21,57.1,57.13,15341.0,52.6575,52.6667,52.5654,52.593,15341.0
2018-10-12 12:20:00,57.12,57.2,57.08,57.19,14765.0,52.5838,52.6575,52.547,52.6483,14765.0
2018-10-12 12:25:00,57.2,57.21,57.04,57.1,16608.0,52.6575,52.6667,52.5102,52.5654,16608.0
2018-10-12 12:30:00,57.1,57.14,57.07,57.09,15471.0,52.5654,52.6022,52.5378,52.5562,15471.0
2018-10-12 12:35:00,57.07,57.07,56.84,56.85,29119.0,52.5378,52.5378,52.3261,52.3353,29119.0
2018-10-12 12:40:00,56.85,56.9,56.73,56.73,23507.0,52.3353,52.3813,52.2248,52.2248,23507.0
2018-10-12 12:45:00,56.74,56.87,56.72,56.81,31431.0,52.234,52.3537,52.2156,52.2985,31431.0
2018-10-12 12:50:00,56.82,56.91,56.77,56.9,31246.0,52.3077,52.3905,52.2616,52.3813,31246.0
2018-10-12 12:55:00,56.91,57.08,56.9,57.06,98747.0,52.3905,52.547,52.3813,52.5286,98747.0
2018-10-12 13:00:00,57.05,57.15,56.97,57.15,37680.0,52.5194,52.6115,52.4457,52.6115,37680.0
2018-10-12 13:05:00,57.13,57.27,57.12,57.24,46803.0,52.593,52.7219,52.5838,52.6943,46803.0
2018-10-12 13:10:00,57.24,57.31,57.17,57.22,51013.0,52.6943,52.7587,52.6299,52.6759,51013.0
2018-10-12 13:15:00,57.23,57.26,57.15,57.15,23173.0,52.6851,52.7127,52.6115,52.6115,23173.0
2018-10-12 13:20:00,57.14,57.34,57.13,57.3,42752.0,52.6022,52.7864,52.593,52.7495,42752.0
2018-10-12 13:25:00,57.3,57.34,57.21,57.26,24290.0,52.7495,52.7864,52.6667,52.7127,24290.0
2018-10-12 13:30:00,57.25,57.29,57.19,57.26,26597.0,52.7035,52.7403,52.6483,52.7127,26597.0
2018-10-12 13:35:00,57.24,57.26,57.12,57.25,32433.0,52.6943,52.7127,52.5838,52.7035,32433.0
2018-10-12 13:40:00,57.26,57.34,57.18,57.33,30366.0,52.7127,52.7864,52.6391,52.7772,30366.0
2018-10-12 13:45:00,57.33,57.4,57.28,57.35,33263.0,52.7772,52.8416,52.7311,52.7956,33263.0
2018-10-12 13:50:00,57.34,57.38,57.24,57.32,22316.0,52.7864,52.8232,52.6943,52.768,22316.0
2018-10-12 13:55:00,57.31,57.33,57.21,57.24,35351.0,52.7587,52.7772,52.6667,52.6943,35351.0
2018-10-12 14:00:00,57.25,57.28,57.15,57.19,24317.0,52.7035,52.7311,52.6115,52.6483,24317.0
2018-10-12 14:05:00,57.18,57.24,57.07,57.1,24200.0,52.6391,52.6943,52.5378,52.5654,24200.0
2018-10-12 14:10:00,57.12,57.12,56.93,56.94,33723.0,52.5838,52.5838,52.4089,52.4181,33723.0
2018-10-12 14:15:00,56.95,57.07,56.93,57.0,52427.0,52.4273,52.5378,52.4089,52.4734,52427.0
2018-10-12 14:20:00,57.01,57.04,56.83,56.85,56365.0,52.4826,52.5102,52.3169,52.3353,56365.0
2018-10-12 14:25:00,56.83,57.02,56.81,57.01,33810.0,52.3169,52.4918,52.2985,52.4826,33810.0
2018-10-12 14:30:00,57.02,57.02,56.9,56.93,35609.0,52.4918,52.4918,52.3813,52.4089,35609.0
2018-10-12 14:35:00,56.95,57.06,56.94,57.02,26350.0,52.4273,52.5286,52.4181,52.4918,26350.0
2018-10-12 14:40:00,57.01,57.05,56.92,56.96,20458.0,52.4826,52.5194,52.3997,52.4365,20458.0
2018-10-12 14:45:00,56.96,57.01,56.9,56.92,23553.0,52.4365,52.4826,52.3813,52.3997,23553.0
2018-10-12 14:50:00,56.92,57.11,56.91,57.09,29429.0,52.3997,52.5746,52.3905,52.5562,29429.0
2018-10-12 14:55:00,57.1,57.16,57.08,57.13,24208.0,52.5654,52.6207,52.547,52.593,24208.0
2018-10-12 15:00:00,57.13,57.15,57.0,57.05,23747.0,52.593,52.6115,52.4734,52.5194,23747.0
2018-10-12 15:05:00,57.05,57.15,57.04,57.11,27023.0,52.5194,52.6115,52.5102,52.5746,27023.0
2018-10-12 15:10:00,57.11,57.2,57.11,57.15,34495.0,52.5746,52.6575,52.5746,52.6115,34495.0
2018-10-12 15:15:00,57.15,57.2,57.1,57.14,64752.0,52.6115,52.6575,52.5654,52.6022,64752.0
2018-10-12 15:20:00,57.14,57.26,57.14,57.25,41731.0,52.6022,52.7127,52.6022,52.7035,41731.0
2018-10-12 15:25:00,57.26,57.39,57.25,57.37,48662.0,52.7127,52.8324,52.7035,52.814,48662.0
2018-10-12 15:30:00,57.37,57.4,57.3,57.39,55820.0,52.814,52.8416,52.7495,52.8324,55820.0
2018-10-12 15:35:00,57.39,57.39,57.26,57.28,47063.0,52.8324,52.8324,52.7127,52.7311,47063.0
2018-10-12 15:40:00,57.28,57.44,57.28,57.43,59607.0,52.7311,52.8784,52.7311,52.8692,59607.0
2018-10-12 15:45:00,57.43,57.48,57.32,57.39,69887.0,52.8692,52.9152,52.768,52.8324,69887.0
2018-10-12 15:50:00,57.39,57.47,57.38,57.42,112642.0,52.8324,52.906,52.8232,52.86,112642.0
2018-10-12 15:55:00,57.42,57.52,57.35,57.36,166137.0,52.86,52.9521,52.7956,52.8048,166137.0
2018-10-15 09:30:00,57.22,57.34,57.18,57.2,63289.0,52.6759,52.7864,52.6391,52.6575,63289.0
2018-10-15 09:35:00,57.21,57.57,57.19,57.47,46139.0,52.6667,52.9981,52.6483,52.906,46139.0
2018-10-15 09:40:00,57.46,57.67,57.44,57.56,40791.0,52.8968,53.0902,52.8784,52.9889,40791.0
2018-10-15 09:45:00,57.58,57.67,57.51,57.64,31933.0,53.0073,53.0902,52.9429,53.0625,31933.0
2018-10-15 09:50:00,57.64,57.66,57.48,57.5,20791.0,53.0625,53.081,52.9152,52.9337,20791.0
2018-10-15 09:55:00,57.48,57.59,57.42,57.46,33593.0,52.9152,53.0165,52.86,52.8968,33593.0
2018-10-15 10:00:00,57.46,57.58,57.44,57.47,17104.0,52.8968,53.0073,52.8784,52.906,17104.0
2018-10-15 10:05:00,57.46,57.51,57.36,57.38,28163.0,52.8968,52.9429,52.8048,52.8232,28163.0
2018-10-15 10:10:00,57.37,57.52,57.35,57.43,24107.0,52.814,52.9521,52.7956,52.8692,24107.0
2018-10-15 10:15:00,57.45,57.65,57.45,57.57,20133.0,52.8876,53.0717,52.8876,52.9981,20133.0
2018-10-15 10:20:00,57.56,57.73,57.56,57.72,20848.0,52.9889,53.1454,52.9889,53.1362,20848.0
2018-10-15 10:25:00,57.72,57.8,57.68,57.68,26337.0,53.1362,53.2098,53.0994,53.0994,26337.0
2018-10-15 10:30:00,57.67,57.9,57.66,57.86,36979.0,53.0902,53.3019,53.081,53.2651,36979.0
2018-10-15 10:35:00,57.86,57.96,57.84,57.95,26331.0,53.2651,53.3571,53.2467,53.3479,26331.0
2018-10-15 10:40:00,57.94,58.02,57.83,57.85,41597.0,53.3387,53.4124,53.2375,53.2559,41597.0
2018-10-15 10:45:00,57.85,57.94,57.84,57.88,17748.0,53.2559,53.3387,53.2467,53.2835,17748.0
2018-10-15 10:50:00,57.87,57.95,57.85,57.94,18322.0,53.2743,53.3479,53.2559,53.3387,18322.0
2018-10-15 10:55:00,57.94,57.99,57.91,57.91,12118.0,53.3387,53.3847,53.3111,53.3111,12118.0
2018-10-15 11:00:00,57.9,57.97,57.86,57.87,28415.0,53.3019,53.3663,53.2651,53.2743,28415.0
2018-10-15 11:05:00,57.88,57.92,57.79,57.8,21094.0,53.2835,53.3203,53.2006,53.2098,21094.0
2018-10-15 11:10:00,57.79,57.84,57.75,57.82,23247.0,53.2006,53.2467,53.1638,53.2282,23247.0
2018-10-15 11:15:00,57.83,57.93,57.81,57.92,17194.0,53.2375,53.3295,53.219,53.3203,17194.0
2018-10-15 11:20:00,57.93,57.96,57.8,57.8,32648.0,53.3295,53.3571,53.2098,53.2098,32648.0
2018-10-15 11:25:00,57.8,57.88,57.77,57.83,49001.0,53.2098,53.2835,53.1822,53.2375,49001.0
2018-10-15 11:30:00,57.85,57.88,57.8,57.81,21717.0,53.2559,53.2835,53.2098,53.219,21717.0
2018-10-15 11:35:00,57.82,57.9,57.81,57.86,20560.0,53.2282,53.3019,53.219,53.2651,20560.0
2018-10-15 11:40:00,57.88,57.96,57.84,57.95,17863.0,53.2835,53.3571,53.2467,53.3479,17863.0
2018-10-15 11:45:00,57.95,58.01,57.94,57.97,14291.0,53.3479,53.4032,53.3387,53.3663,14291.0
2018-10-15 11:50:00,57.98,58.04,57.94,57.94,31115.0,53.3755,53.4308,53.3387,53.3387,31115.0
2018-10-15 11:55:00,57.93,57.95,57.8,57.81,25100.0,53.3295,53.3479,53.2098,53.219,25100.0
2018-10-15 12:00:00,57.79,57.81,57.69,57.72,14002.0,53.2006,53.219,53.1086,53.1362,14002.0
2018-10-15 12:05:00,57.73,57.76,57.69,57.71,16906.0,53.1454,53.173,53.1086,53.127,16906.0
2018-10-15 12:10:00,57.71,57.74,57.62,57.65,29074.0,53.127,53.1546,53.0441,53.0717,29074.0
2018-10-15 12:15:00,57.64,57.75,57.62,57.71,16653.0,53.0625,53.1638,53.0441,53.127,16653.0
2018-10-15 12:20:00,57.72,57.81,57.72,57.8,18258.0,53.1362,53.219,53.1362,53.2098,18258.0
2018-10-15 12:25:00,57.8,57.8,57.72,57.73,21216.0,53.2098,53.2098,53.1362,53.1454,21216.0
2018-10-15 12:30:00,57.73,57.79,57.72,57.76,20683.0,53.1454,53.2006,53.1362,53.173,20683.0
2018-10-15 12:35:00,57.77,57.86,57.77,57.82,14164.0,53.1822,53.2651,53.1822,53.2282,14164.0
2018-10-15 12:40:00,57.83,57.85,57.79,57.84,12817.0,53.2375,53.2559,53.2006,53.2467,12817.0
2018-10-15 12:45:00,57.85,57.87,57.77,57.79,15375.0,53.2559,53.2743,53.1822,53.2006,15375.0
2018-10-15 12:50:00,57.79,57.83,57.74,57.77,16889.0,53.2006,53.2375,53.1546,53.1822,16889.0
2018-10-15 12:55:00,57.77,57.78,57.71,57.73,19468.0,53.1822,53.1914,53.127,53.1454,19468.0
2018-10-15 13:00:00,57.73,57.76,57.71,57.74,27327.0,53.1454,53.173,53.127,53.1546,27327.0
2018-10-15 13:05:00,57.74,57.77,57.69,57.71,59681.0,53.1546,53.1822,53.1086,53.127,59681.0
2018-10-15 13:10:00,57.71,57.74,57.67,57.67,20102.0,53.127,53.1546,53.0902,53.0902,20102.0
2018-10-15 13:15:00,57.67,57.71,57.6,57.71,43651.0,53.0902,53.127,53.0257,53.127,43651.0
2018-10-15 13:20:00,57.71,57.71,57.59,57.59,33721.0,53.127,53.127,53.0165,53.0165,33721.0
2018-10-15 13:25:00,57.6,57.68,57.6,57.68,36437.0,53.0257,53.0994,53.0257,53.0994,36437.0
2018-10-15 13:30:00,57.68,57.69,57.65,57.65,32886.0,53.0994,53.1086,53.0717,53.0717,32886.0
2018-10-15 13:35:00,57.65,57.76,57.62,57.74,113793.0,53.0717,53.173,53.0441,53.1546,113793.0
2018-10-15 13:40:00,57.75,57.87,57.75,57.85,16624.0,53.1638,53.2743,53.1638,53.2559,16624.0
2018-10-15 13:45:00,57.85,57.96,57.85,57.95,9651.0,53.2559,53.3571,53.2559,53.3479,9651.0
2018-10-15 13:50:00,57.94,57.95,57.88,57.91,15550.0,53.3387,53.3479,53.2835,53.3111,15550.0
2018-10-15 13:55:00,57.91,57.98,57.9,57.96,15396.0,53.3111,53.3755,53.3019,53.3571,15396.0
2018-10-15 14:00:00,57.97,57.98,57.88,57.93,14810.0,53.3663,53.3755,53.2835,53.3295,14810.0
2018-10-15 14:05:00,57.93,58.06,57.91,58.06,24738.0,53.3295,53.4492,53.3111,53.4492,24738.0
2018-10-15 14:10:00,58.06,58.06,57.98,57.98,28202.0,53.4492,53.4492,53.3755,53.3755,28202.0
2018-10-15 14:15:00,57.97,57.99,57.93,57.99,12637.0,53.3663,53.3847,53.3295,53.3847,12637.0
2018-10-15 14:20:00,57.99,58.02,57.97,58.02,28218.0,53.3847,53.4124,53.3663,53.4124,28218.0
2018-10-15 14:25:00,58.03,58.04,57.89,57.9,17063.0,53.4216,53.4308,53.2927,53.3019,17063.0
2018-10-15 14:30:00,57.9,58.0,57.88,58.0,15164.0,53.3019,53.394,53.2835,53.394,15164.0
2018-10-15 14:35:00,58.01,58.05,57.96,58.04,53050.0,53.4032,53.44,53.3571,53.4308,53050.0
2018-10-15 14:40:00,58.03,58.12,58.03,58.12,42645.0,53.4216,53.5044,53.4216,53.5044,42645.0
2018-10-15 14:45:00,58.11,58.11,58.05,58.1,19583.0,53.4952,53.4952,53.44,53.486,19583.0
2018-10-15 14:50:00,58.1,58.16,58.09,58.11,11358.0,53.486,53.5412,53.4768,53.4952,11358.0
2018-10-15 14:55:00,58.11,58.13,58.09,58.12,13216.0,53.4952,53.5136,53.4768,53.5044,13216.0
2018-10-15 15:00:00,58.13,58.16,58.08,58.15,14726.0,53.5136,53.5412,53.4676,53.532,14726.0
2018-10-15 15:05:00,58.14,58.19,58.09,58.1,24464.0,53.5228,53.5689,53.4768,53.486,24464.0
2018-10-15 15:10:00,58.1,58.1,57.97,57.97,33571.0,53.486,53.486,53.3663,53.3663,33571.0
2018-10-15 15:15:00,57.98,58.0,57.92,57.93,19205.0,53.3755,53.394,53.3203,53.3295,19205.0
2018-10-15 15:20:00,57.92,57.98,57.91,57.97,22264.0,53.3203,53.3755,53.3111,53.3663,22264.0
2018-10-15 15:25:00,57.99,58.07,57.99,58.01,23464.0,53.3847,53.4584,53.3847,53.4032,23464.0
2018-10-15 15:30:00,58.0,58.0,57.84,57.88,34112.0,53.394,53.394,53.2467,53.2835,34112.0
2018-10-15 15:35:00,57.88,57.94,57.87,57.94,24126.0,53.2835,53.3387,53.2743,53.3387,24126.0
2018-10-15 15:40:00,57.94,57.99,57.9,57.94,50232.0,53.3387,53.3847,53.3019,53.3387,50232.0
2018-10-15 15:45:00,57.93,57.93,57.84,57.86,67901.0,53.3295,53.3295,53.2467,53.2651,67901.0
2018-10-15 15:50:00,57.86,57.88,57.76,57.79,69577.0,53.2651,53.2835,53.173,53.2006,69577.0
2018-10-15 15:55:00,57.79,57.81,57.66,57.67,127990.0,53.2006,53.219,53.081,53.0902,127990.0
2018-10-16 09:30:00,57.8,58.0,57.51,57.74,50637.0,53.2098,53.394,52.9429,53.1546,50637.0
2018-10-16 09:35:00,57.74,57.81,57.6,57.65,18274.0,53.1546,53.219,53.0257,53.0717,18274.0
2018-10-16 09:40:00,57.68,57.72,57.55,57.57,23045.0,53.0994,53.1362,52.9797,52.9981,23045.0
2018-10-16 09:45:00,57.6,57.72,57.6,57.63,26761.0,53.0257,53.1362,53.0257,53.0533,26761.0
2018-10-16 09:50:00,57.62,57.67,57.57,57.59,65595.0,53.0441,53.0902,52.9981,53.0165,65595.0
2018-10-16 09:55:00,57.59,57.64,57.54,57.55,25606.0,53.0165,53.0625,52.9705,52.9797,25606.0
2018-10-16 10:00:00,57.55,57.8,57.52,57.74,41588.0,52.9797,53.2098,52.9521,53.1546,41588.0
2018-10-16 10:05:00,57.74,57.82,57.72,57.8,21244.0,53.1546,53.2282,53.1362,53.2098,21244.0
2018-10-16 10:10:00,57.81,57.87,57.76,57.77,30767.0,53.219,53.2743,53.173,53.1822,30767.0
2018-10-16 10:15:00,57.76,57.88,57.73,57.86,17911.0,53.173,53.2835,53.1454,53.2651,17911.0
2018-10-16 10:20:00,57.86,58.07,57.86,58.07,58686.0,53.2651,53.4584,53.2651,53.4584,58686.0
2018-10-16 10:25:00,58.08,58.15,58.06,58.1,55011.0,53.4676,53.532,53.4492,53.486,55011.0
2018-10-16 10:30:00,58.1,58.22,58.09,58.15,21831.0,53.486,53.5965,53.4768,53.532,21831.0
2018-10-16 10:35:00,58.15,58.28,58.15,58.28,13617.0,53.532,53.6517,53.532,53.6517,13617.0
2018-10-16 10:40:00,58.29,58.36,58.24,58.29,22624.0,53.6609,53.7254,53.6149,53.6609,22624.0
2018-10-16 10:45:00,58.29,58.37,58.28,58.34,10540.0,53.6609,53.7346,53.6517,53.707,10540.0
2018-10-16 10:50:00,58.35,58.4,58.34,58.37,13070.0,53.7162,53.7622,53.707,53.7346,13070.0
2018-10-16 10:55:00,58.38,58.42,58.3,58.39,19552.0,53.7438,53.7806,53.6701,53.753,19552.0
2018-10-16 11:00:00,58.39,58.39,58.25,58.28,17896.0,53.753,53.753,53.6241,53.6517,17896.0
2018-10-16 11:05:00,58.29,58.32,58.25,58.28,12970.0,53.6609,53.6885,53.6241,53.6517,12970.0
2018-10-16 11:10:00,58.27,58.37,58.25,58.37,17472.0,53.6425,53.7346,53.6241,53.7346,17472.0
2018-10-16 11:15:00,58.36,58.46,58.32,58.34,42168.0,53.7254,53.8174,53.6885,53.707,42168.0
2018-10-16 11:20:00,58.34,58.43,58.33,58.38,36249.0,53.707,53.7898,53.6977,53.7438,36249.0
2018-10-16 11:25:00,58.36,58.48,58.35,58.47,73701.0,53.7254,53.8358,53.7162,53.8266,73701.0
2018-10-16 11:30:00,58.46,58.65,58.37,58.63,158198.0,53.8174,53.9923,53.7346,53.9739,158198.0
2018-10-16 11:35:00,58.63,58.68,58.57,58.64,254270.0,53.9739,54.0199,53.9187,53.9831,254270.0
2018-10-16 11:40:00,58.62,58.69,58.62,58.68,44409.0,53.9647,54.0292,53.9647,54.0199,44409.0
2018-10-16 11:45:00,58.68,58.69,58.6,58.64,26997.0,54.0199,54.0292,53.9463,53.9831,26997.0
2018-10-16 11:50:00,58.64,58.86,58.64,58.81,73390.0,53.9831,54.1857,53.9831,54.1396,73390.0
2018-10-16 11:55:00,58.81,58.85,58.74,58.82,26914.0,54.1396,54.1764,54.0752,54.1488,26914.0
2018-10-16 12:00:00,58.81,58.83,58.74,58.75,10890.0,54.1396,54.158,54.0752,54.0844,10890.0
2018-10-16 12:05:00,58.76,58.81,58.75,58.81,8275.0,54.0936,54.1396,54.0844,54.1396,8275.0
2018-10-16 12:10:00,58.81,58.82,58.76,58.81,10229.0,54.1396,54.1488,54.0936,54.1396,10229.0
2018-10-16 12:15:00,58.81,58.83,58.8,58.81,11710.0,54.1396,54.158,54.1304,54.1396,11710.0
2018-10-16 12:20:00,58.82,58.84,58.78,58.8,23530.0,54.1488,54.1672,54.112,54.1304,23530.0
2018-10-16 12:25:00,58.8,58.84,58.78,58.82,13214.0,54.1304,54.1672,54.112,54.1488,13214.0
2018-10-16 12:30:00,58.82,58.87,58.81,58.81,28454.0,54.1488,54.1949,54.1396,54.1396,28454.0
2018-10-16 12:35:00,58.8,58.89,58.78,58.81,16991.0,54.1304,54.2133,54.112,54.1396,16991.0
2018-10-16 12:40:00,58.82,58.87,58.8,58.8,6874.0,54.1488,54.1949,54.1304,54.1304,6874.0
2018-10-16 12:45:00,58.8,58.88,58.79,58.88,23719.0,54.1304,54.2041,54.1212,54.2041,23719.0
2018-10-16 12:50:00,58.87,58.99,58.87,58.94,53792.0,54.1949,54.3053,54.1949,54.2593,53792.0
2018-10-16 12:55:00,58.94,59.06,58.94,59.04,30395.0,54.2593,54.3698,54.2593,54.3514,30395.0
2018-10-16 13:00:00,59.04,59.11,59.03,59.11,60463.0,54.3514,54.4158,54.3422,54.4158,60463.0
2018-10-16 13:05:00,59.11,59.12,59.02,59.07,70764.0,54.4158,54.425,54.3329,54.379,70764.0
2018-10-16 13:10:00,59.07,59.15,59.06,59.07,42167.0,54.379,54.4526,54.3698,54.379,42167.0
2018-10-16 13:15:00,59.07,59.13,59.05,59.13,9326.0,54.379,54.4342,54.3606,54.4342,9326.0
2018-10-16 13:20:00,59.12,59.13,59.06,59.13,17697.0,54.425,54.4342,54.3698,54.4342,17697.0
2018-10-16 13:25:00,59.13,59.13,59.06,59.11,17491.0,54.4342,54.4342,54.3698,54.4158,17491.0
2018-10-16 13:30:00,59.11,59.11,58.98,58.99,46466.0,54.4158,54.4158,54.2961,54.3053,46466.0
2018-10-16 13:35:00,58.98,59.0,58.91,58.98,26592.0,54.2961,54.3145,54.2317,54.2961,26592.0
2018-10-16 13:40:00,58.97,58.99,58.94,58.97,12052.0,54.2869,54.3053,54.2593,54.2869,12052.0
2018-10-16 13:45:00,58.96,59.01,58.94,58.99,15148.0,54.2777,54.3237,54.2593,54.3053,15148.0
2018-10-16 13:50:00,58.96,58.98,58.88,58.92,24857.0,54.2777,54.2961,54.2041,54.2409,24857.0
2018-10-16 13:55:00,58.92,58.94,58.85,58.86,17716.0,54.2409,54.2593,54.1764,54.1857,17716.0
2018-10-16 14:00:00,58.86,58.86,58.82,58.83,64896.0,54.1857,54.1857,54.1488,54.158,64896.0
2018-10-16 14:05:00,58.84,58.87,58.82,58.82,21802.0,54.1672,54.1949,54.1488,54.1488,21802.0
2018-10-16 14:10:00,58.83,58.86,58.75,58.8,331815.0,54.158,54.1857,54.0844,54.1304,331815.0
2018-10-16 14:15:00,58.81,58.87,58.8,58.83,128451.0,54.1396,54.1949,54.1304,54.158,128451.0
2018-10-16 14:20:00,58.82,58.83,58.73,58.74,25101.0,54.1488,54.158,54.066,54.0752,25101.0
2018-10-16 14:25:00,58.74,58.87,58.74,58.87,25860.0,54.0752,54.1949,54.0752,54.1949,25860.0
2018-10-16 14:30:00,58.87,58.91,58.86,58.91,22609.0,54.1949,54.2317,54.1857,54.2317,22609.0
2018-10-16 14:35:00,58.9,58.97,58.89,58.92,10529.0,54.2225,54.2869,54.2133,54.2409,10529.0
2018-10-16 14:40:00,58.92,58.97,58.92,58.96,14208.0,54.2409,54.2869,54.2409,54.2777,14208.0
2018-10-16 14:45:00,58.95,59.0,58.92,58.95,18542.0,54.2685,54.3145,54.2409,54.2685,18542.0
2018-10-16 14:50:00,58.96,58.98,58.94,58.96,17447.0,54.2777,54.2961,54.2593,54.2777,17447.0
2018-10-16 14:55:00,58.96,58.96,58.91,58.95,15134.0,54.2777,54.2777,54.2317,54.2685,15134.0
2018-10-16 15:00:00,58.95,58.96,58.9,58.93,16245.0,54.2685,54.2777,54.2225,54.2501,16245.0
2018-10-16 15:05:00,58.93,58.97,58.91,58.97,27639.0,54.2501,54.2869,54.2317,54.2869,27639.0
2018-10-16 15:10:00,58.97,58.97,58.86,58.92,27405.0,54.2869,54.2869,54.1857,54.2409,27405.0
2018-10-16 15:15:00,58.92,58.93,58.88,58.89,82541.0,54.2409,54.2501,54.2041,54.2133,82541.0
2018-10-16 15:20:00,58.9,58.9,58.75,58.75,57932.0,54.2225,54.2225,54.0844,54.0844,57932.0
2018-10-16 15:25:00,58.76,58.76,58.7,58.73,38141.0,54.0936,54.0936,54.0384,54.066,38141.0
2018-10-16 15:30:00,58.73,58.73,58.64,58.68,89932.0,54.066,54.066,53.9831,54.0199,89932.0
2018-10-16 15:35:00,58.69,58.74,58.68,58.71,79690.0,54.0292,54.0752,54.0199,54.0476,79690.0
2018-10-16 15:40:00,58.71,58.93,58.69,58.92,54253.0,54.0476,54.2501,54.0292,54.2409,54253.0
2018-10-16 15:45:00,58.92,59.01,58.91,58.95,92697.0,54.2409,54.3237,54.2317,54.2685,92697.0
2018-10-16 15:50:00,58.96,58.99,58.93,58.98,68947.0,54.2777,54.3053,54.2501,54.2961,68947.0
2018-10-16 15:55:00,58.98,58.98,58.9,58.92,156063.0,54.2961,54.2961,54.2225,54.2409,156063.0
2018-10-17 09:30:00,60.5,60.86,60.3,60.55,221563.0,55.6954,56.0268,55.5113,55.7414,221563.0
2018-10-17 09:35:00,60.55,60.6,60.19,60.3,241201.0,55.7414,55.7875,55.41,55.5113,241201.0
2018-10-17 09:40:00,60.29,60.48,60.03,60.42,88155.0,55.5021,55.677,55.2627,55.6218,88155.0
2018-10-17 09:45:00,60.44,60.47,59.69,59.7,108093.0,55.6402,55.6678,54.9497,54.9589,108093.0
2018-10-17 09:50:00,59.68,60.02,59.66,59.78,69925.0,54.9405,55.2535,54.9221,55.0326,69925.0
2018-10-17 09:55:00,59.81,60.0,59.53,59.55,73429.0,55.0602,55.2351,54.8024,54.8209,73429.0
2018-10-17 10:00:00,59.54,59.61,59.42,59.49,21559.0,54.8117,54.8761,54.7012,54.7656,21559.0
2018-10-17 10:05:00,59.5,59.54,59.33,59.53,33848.0,54.7748,54.8117,54.6183,54.8024,33848.0
2018-10-17 10:10:00,59.54,59.77,59.4,59.41,174901.0,54.8117,55.0234,54.6828,54.692,174901.0
2018-10-17 10:15:00,59.4,59.44,59.19,59.21,28714.0,54.6828,54.7196,54.4894,54.5079,28714.0
2018-10-17 10:20:00,59.19,59.35,59.15,59.3,66172.0,54.4894,54.6367,54.4526,54.5907,66172.0
2018-10-17 10:25:00,59.29,59.33,59.18,59.22,71778.0,54.5815,54.6183,54.4802,54.5171,71778.0
2018-10-17 10:30:00,59.24,59.49,59.2,59.2,42630.0,54.5355,54.7656,54.4987,54.4987,42630.0
2018-10-17 10:35:00,59.19,59.24,59.09,59.1,31421.0,54.4894,54.5355,54.3974,54.4066,31421.0
2018-10-17 10:40:00,59.06,59.09,59.0,59.09,34238.0,54.3698,54.3974,54.3145,54.3974,34238.0
2018-10-17 10:45:00,59.09,59.13,58.93,59.01,27713.0,54.3974,54.4342,54.2501,54.3237,27713.0
2018-10-17 10:50:00,59.0,59.1,58.99,59.1,29468.0,54.3145,54.4066,54.3053,54.4066,29468.0
2018-10-17 10:55:00,59.09,59.1,58.96,59.01,32415.0,54.3974,54.4066,54.2777,54.3237,32415.0
2018-10-17 11:00:00,59.02,59.05,58.88,58.97,29116.0,54.3329,54.3606,54.2041,54.2869,29116.0
2018-10-17 11:05:00,58.96,59.08,58.93,59.05,27135.0,54.2777,54.3882,54.2501,54.3606,27135.0
2018-10-17 11:10:00,59.05,59.08,58.85,58.91,36957.0,54.3606,54.3882,54.1764,54.2317,36957.0
2018-10-17 11:15:00,58.92,58.99,58.8,58.92,39144.0,54.2409,54.3053,54.1304,54.2409,39144.0
2018-10-17 11:20:00,58.9,58.94,58.82,58.91,26120.0,54.2225,54.2593,54.1488,54.2317,26120.0
2018-10-17 11:25:00,58.89,58.91,58.81,58.89,31205.0,54.2133,54.2317,54.1396,54.2133,31205.0
2018-10-17 11:30:00,58.91,58.94,58.82,58.82,46953.0,54.2317,54.2593,54.1488,54.1488,46953.0
2018-10-17 11:35:00,58.83,58.91,58.76,58.76,51409.0,54.158,54.2317,54.0936,54.0936,51409.0
2018-10-17 11:40:00,58.77,58.92,58.65,58.91,54536.0,54.1028,54.2409,53.9923,54.2317,54536.0
2018-10-17 11:45:00,58.92,59.01,58.92,58.95,33568.0,54.2409,54.3237,54.2409,54.2685,33568.0
2018-10-17 11:50:00,58.96,59.16,58.96,59.11,47202.0,54.2777,54.4618,54.2777,54.4158,47202.0
2018-10-17 11:55:00,59.1,59.3,59.07,59.24,45836.0,54.4066,54.5907,54.379,54.5355,45836.0
2018-10-17 12:00:00,59.26,59.32,59.18,59.26,17556.0,54.5539,54.6091,54.4802,54.5539,17556.0
2018-10-17 12:05:00,59.25,59.39,59.24,59.37,47939.0,54.5447,54.6736,54.5355,54.6552,47939.0
2018-10-17 12:10:00,59.37,59.38,59.25,59.37,29876.0,54.6552,54.6644,54.5447,54.6552,29876.0
2018-10-17 12:15:00,59.38,59.46,59.34,59.36,38521.0,54.6644,54.738,54.6275,54.6459,38521.0
2018-10-17 12:20:00,59.37,59.43,59.36,59.4,31842.0,54.6552,54.7104,54.6459,54.6828,31842.0
2018-10-17 12:25:00,59.4,59.41,59.31,59.31,24549.0,54.6828,54.692,54.5999,54.5999,24549.0
2018-10-17 12:30:00,59.31,59.32,59.2,59.26,29745.0,54.5999,54.6091,54.4987,54.5539,29745.0
2018-10-17 12:35:00,59.26,59.33,59.22,59.3,26202.0,54.5539,54.6183,54.5171,54.5907,26202.0
2018-10-17 12:40:00,59.3,59.35,59.27,59.27,35740.0,54.5907,54.6367,54.5631,54.5631,35740.0
2018-10-17 12:45:00,59.26,59.27,59.14,59.14,25482.0,54.5539,54.5631,54.4434,54.4434,25482.0
2018-10-17 12:50:00,59.14,59.17,59.12,59.16,30217.0,54.4434,54.471,54.425,54.4618,30217.0
2018-10-17 12:55:00,59.17,59.29,59.17,59.29,24815.0,54.471,54.5815,54.471,54.5815,24815.0
2018-10-17 13:00:00,59.3,59.32,59.19,59.25,23133.0,54.5907,54.6091,54.4894,54.5447,23133.0
2018-10-17 13:05:00,59.26,59.31,59.22,59.29,43916.0,54.5539,54.5999,54.5171,54.5815,43916.0
2018-10-17 13:10:00,59.28,59.37,59.24,59.32,28341.0,54.5723,54.6552,54.5355,54.6091,28341.0
2018-10-17 13:15:00,59.33,59.37,59.25,59.26,13109.0,54.6183,54.6552,54.5447,54.5539,13109.0
2018-10-17 13:20:00,59.27,59.38,59.26,59.38,40226.0,54.5631,54.6644,54.5539,54.6644,40226.0
2018-10-17 13:25:00,59.38,59.42,59.3,59.31,29148.0,54.6644,54.7012,54.5907,54.5999,29148.0
2018-10-17 13:30:00,59.32,59.38,59.26,59.37,20603.0,54.6091,54.6644,54.5539,54.6552,20603.0
2018-10-17 13:35:00,59.36,59.5,59.33,59.47,68648.0,54.6459,54.7748,54.6183,54.7472,68648.0
2018-10-17 13:40:00,59.46,59.53,59.45,59.52,29583.0,54.738,54.8024,54.7288,54.7932,29583.0
2018-10-17 13:45:00,59.53,59.54,59.41,59.45,27811.0,54.8024,54.8117,54.692,54.7288,27811.0
2018-10-17 13:50:00,59.46,59.51,59.43,59.5,34018.0,54.738,54.784,54.7104,54.7748,34018.0
2018-10-17 13:55:00,59.49,59.52,59.45,59.5,19413.0,54.7656,54.7932,54.7288,54.7748,19413.0
2018-10-17 14:00:00,59.49,59.49,59.25,59.29,32930.0,54.7656,54.7656,54.5447,54.5815,32930.0
2018-10-17 14:05:00,59.3,59.38,59.29,59.31,36255.0,54.5907,54.6644,54.5815,54.5999,36255.0
2018-10-17 14:10:00,59.3,59.31,59.18,59.2,34975.0,54.5907,54.5999,54.4802,54.4987,34975.0
2018-10-17 14:15:00,59.2,59.22,59.15,59.2,27473.0,54.4987,54.5171,54.4526,54.4987,27473.0
2018-10-17 14:20:00,59.19,59.19,59.02,59.06,28743.0,54.4894,54.4894,54.3329,54.3698,28743.0
2018-10-17 14:25:00,59.06,59.15,59.02,59.07,33772.0,54.3698,54.4526,54.3329,54.379,33772.0
2018-10-17 14:30:00,59.07,59.19,59.04,59.1,23105.0,54.379,54.4894,54.3514,54.4066,23105.0
2018-10-17 14:35:00,59.1,59.1,58.98,59.02,30921.0,54.4066,54.4066,54.2961,54.3329,30921.0
2018-10-17 14:40:00,59.02,59.13,59.01,59.1,38329.0,54.3329,54.4342,54.3237,54.4066,38329.0
2018-10-17 14:45:00,59.09,59.13,59.06,59.08,18134.0,54.3974,54.4342,54.3698,54.3882,18134.0
2018-10-17 14:50:00,59.08,59.22,59.07,59.21,36245.0,54.3882,54.5171,54.379,54.5079,36245.0
2018-10-17 14:55:00,59.21,59.27,59.18,59.2,21146.0,54.5079,54.5631,54.4802,54.4987,21146.0
2018-10-17 15:00:00,59.2,59.24,59.16,59.17,34311.0,54.4987,54.5355,54.4618,54.471,34311.0
2018-10-17 15:05:00,59.17,59.3,59.16,59.3,43732.0,54.471,54.5907,54.4618,54.5907,43732.0
2018-10-17 15:10:00,59.29,59.3,59.15,59.16,39259.0,54.5815,54.5907,54.4526,54.4618,39259.0
2018-10-17 15:15:00,59.15,59.15,58.96,59.12,71397.0,54.4526,54.4526,54.2777,54.425,71397.0
2018-10-17 15:20:00,59.12,59.23,59.08,59.21,100772.0,54.425,54.5263,54.3882,54.5079,100772.0
2018-10-17 15:25:00,59.21,59.33,59.21,59.3,41651.0,54.5079,54.6183,54.5079,54.5907,41651.0
2018-10-17 15:30:00,59.3,59.31,59.1,59.15,55133.0,54.5907,54.5999,54.4066,54.4526,55133.0
2018-10-17 15:35:00,59.16,59.21,59.1,59.19,47938.0,54.4618,54.5079,54.4066,54.4894,47938.0
2018-10-17 15:40:00,59.19,59.19,59.02,59.07,77221.0,54.4894,54.4894,54.3329,54.379,77221.0
2018-10-17 15:45:00,59.06,59.16,59.02,59.15,93003.0,54.3698,54.4618,54.3329,54.4526,93003.0
2018-10-17 15:50:00,59.14,59.21,59.13,59.18,88214.0,54.4434,54.5079,54.4342,54.4802,88214.0
2018-10-17 15:55:00,59.19,59.29,59.15,59.2,244281.0,54.4894,54.5815,54.4526,54.4987,244281.0
2018-10-18 09:30:00,59.16,59.16,58.61,58.75,52288.0,54.4618,54.4618,53.9555,54.0844,52288.0
2018-10-18 09:35:00,58.67,58.84,58.42,58.84,30193.0,54.0107,54.1672,53.7806,54.1672,30193.0
2018-10-18 09:40:00,58.81,59.02,58.81,59.0,21713.0,54.1396,54.3329,54.1396,54.3145,21713.0
2018-10-18 09:45:00,58.97,58.97,58.76,58.89,23179.0,54.2869,54.2869,54.0936,54.2133,23179.0
2018-10-18 09:50:00,58.87,59.03,58.81,58.9,41129.0,54.1949,54.3422,54.1396,54.2225,41129.0
2018-10-18 09:55:00,58.9,58.93,58.67,58.77,39676.0,54.2225,54.2501,54.0107,54.1028,39676.0
2018-10-18 10:00:00,58.75,58.75,58.62,58.64,24401.0,54.0844,54.0844,53.9647,53.9831,24401.0
2018-10-18 10:05:00,58.65,58.67,58.5,58.5,28947.0,53.9923,54.0107,53.8542,53.8542,28947.0
2018-10-18 10:10:00,58.49,58.58,58.42,58.47,20887.0,53.845,53.9279,53.7806,53.8266,20887.0
2018-10-18 10:15:00,58.48,58.56,58.43,58.56,29787.0,53.8358,53.9095,53.7898,53.9095,29787.0
2018-10-18 10:20:00,58.54,58.58,58.48,58.52,20867.0,53.8911,53.9279,53.8358,53.8727,20867.0
2018-10-18 10:25:00,58.52,58.59,58.46,58.56,25439.0,53.8727,53.9371,53.8174,53.9095,25439.0
2018-10-18 10:30:00,58.55,58.72,58.55,58.68,36012.0,53.9003,54.0568,53.9003,54.0199,36012.0
2018-10-18 10:35:00,58.68,58.81,58.67,58.76,34534.0,54.0199,54.1396,54.0107,54.0936,34534.0
2018-10-18 10:40:00,58.75,58.85,58.74,58.81,37523.0,54.0844,54.1764,54.0752,54.1396,37523.0
2018-10-18 10:45:00,58.82,58.88,58.75,58.79,28238.0,54.1488,54.2041,54.0844,54.1212,28238.0
2018-10-18 10:50:00,58.79,58.87,58.75,58.78,32372.0,54.1212,54.1949,54.0844,54.112,32372.0
2018-10-18 10:55:00,58.77,58.94,58.77,58.88,28483.0,54.1028,54.2593,54.1028,54.2041,28483.0
2018-10-18 11:00:00,58.89,58.92,58.8,58.82,21614.0,54.2133,54.2409,54.1304,54.1488,21614.0
2018-10-18 11:05:00,58.81,58.84,58.76,58.8,23332.0,54.1396,54.1672,54.0936,54.1304,23332.0
2018-10-18 11:10:00,58.8,58.88,58.79,58.8,20203.0,54.1304,54.2041,54.1212,54.1304,20203.0
2018-10-18 11:15:00,58.8,58.87,58.77,58.82,21309.0,54.1304,54.1949,54.1028,54.1488,21309.0
2018-10-18 11:20:00,58.83,58.84,58.68,58.72,30823.0,54.158,54.1672,54.0199,54.0568,30823.0
2018-10-18 11:25:00,58.72,58.8,58.62,58.68,23588.0,54.0568,54.1304,53.9647,54.0199,23588.0
2018-10-18 11:30:00,58.67,58.68,58.49,58.49,23701.0,54.0107,54.0199,53.845,53.845,23701.0
2018-10-18 11:35:00,58.47,58.64,58.43,58.63,35239.0,53.8266,53.9831,53.7898,53.9739,35239.0
2018-10-18 11:40:00,58.63,58.64,58.51,58.57,45569.0,53.9739,53.9831,53.8635,53.9187,45569.0
2018-10-18 11:45:00,58.56,58.56,58.27,58.38,50483.0,53.9095,53.9095,53.6425,53.7438,50483.0
2018-10-18 11:50:00,58.39,58.41,58.19,58.41,28316.0,53.753,53.7714,53.5689,53.7714,28316.0
2018-10-18 11:55:00,58.4,58.43,58.28,58.39,19812.0,53.7622,53.7898,53.6517,53.753,19812.0
2018-10-18 12:00:00,58.39,58.42,58.28,58.41,21817.0,53.753,53.7806,53.6517,53.7714,21817.0
2018-10-18 12:05:00,58.41,58.54,58.38,58.48,52126.0,53.7714,53.8911,53.7438,53.8358,52126.0
2018-10-18 12:10:00,58.48,58.5,58.38,58.46,24000.0,53.8358,53.8542,53.7438,53.8174,24000.0
2018-10-18 12:15:00,58.46,58.48,58.39,58.43,25867.0,53.8174,53.8358,53.753,53.7898,25867.0
2018-10-18 12:20:00,58.44,58.59,58.41,58.58,30845.0,53.799,53.9371,53.7714,53.9279,30845.0
2018-10-18 12:25:00,58.58,58.63,58.56,58.56,17621.0,53.9279,53.9739,53.9095,53.9095,17621.0
2018-10-18 12:30:00,58.55,58.56,58.46,58.55,25721.0,53.9003,53.9095,53.8174,53.9003,25721.0
2018-10-18 12:35:00,58.55,58.55,58.44,58.47,32989.0,53.9003,53.9003,53.799,53.8266,32989.0
2018-10-18 12:40:00,58.48,58.6,58.47,58.51,29128.0,53.8358,53.9463,53.8266,53.8635,29128.0
2018-10-18 12:45:00,58.51,58.57,58.4,58.41,20635.0,53.8635,53.9187,53.7622,53.7714,20635.0
2018-10-18 12:50:00,58.41,58.45,58.36,58.38,26740.0,53.7714,53.8082,53.7254,53.7438,26740.0
2018-10-18 12:55:00,58.38,58.44,58.35,58.35,16727.0,53.7438,53.799,53.7162,53.7162,16727.0
2018-10-18 13:00:00,58.34,58.36,58.25,58.25,15917.0,53.707,53.7254,53.6241,53.6241,15917.0
2018-10-18 13:05:00,58.26,58.29,58.22,58.26,22707.0,53.6333,53.6609,53.5965,53.6333,22707.0
2018-10-18 13:10:00,58.25,58.27,58.17,58.2,14532.0,53.6241,53.6425,53.5505,53.5781,14532.0
2018-10-18 13:15:00,58.19,58.26,58.11,58.13,21321.0,53.5689,53.6333,53.4952,53.5136,21321.0
2018-10-18 13:20:00,58.13,58.18,58.07,58.09,18598.0,53.5136,53.5597,53.4584,53.4768,18598.0
2018-10-18 13:25:00,58.08,58.15,58.05,58.12,55300.0,53.4676,53.532,53.44,53.5044,55300.0
2018-10-18 13:30:00,58.13,58.18,58.05,58.13,39495.0,53.5136,53.5597,53.44,53.5136,39495.0
2018-10-18 13:35:00,58.13,58.13,58.01,58.08,33552.0,53.5136,53.5136,53.4032,53.4676,33552.0
2018-10-18 13:40:00,58.07,58.07,57.9,57.92,69295.0,53.4584,53.4584,53.3019,53.3203,69295.0
2018-10-18 13:45:00,57.93,58.06,57.9,58.03,46966.0,53.3295,53.4492,53.3019,53.4216,46966.0
2018-10-18 13:50:00,58.03,58.05,57.9,57.98,34369.0,53.4216,53.44,53.3019,53.3755,34369.0
2018-10-18 13:55:00,57.98,58.1,57.96,58.08,35031.0,53.3755,53.486,53.3571,53.4676,35031.0
2018-10-18 14:00:00,58.05,58.18,58.05,58.08,20532.0,53.44,53.5597,53.44,53.4676,20532.0
2018-10-18 14:05:00,58.07,58.28,58.06,58.21,28816.0,53.4584,53.6517,53.4492,53.5873,28816.0
2018-10-18 14:10:00,58.21,58.21,58.06,58.06,18603.0,53.5873,53.5873,53.4492,53.4492,18603.0
2018-10-18 14:15:00,58.04,58.04,57.95,57.96,21345.0,53.4308,53.4308,53.3479,53.3571,21345.0
2018-10-18 14:20:00,57.96,58.22,57.95,58.2,44367.0,53.3571,53.5965,53.3479,53.5781,44367.0
2018-10-18 14:25:00,58.2,58.2,58.1,58.11,57682.0,53.5781,53.5781,53.486,53.4952,57682.0
2018-10-18 14:30:00,58.11,58.15,58.02,58.1,72203.0,53.4952,53.532,53.4124,53.486,72203.0
2018-10-18 14:35:00,58.09,58.15,58.01,58.09,50236.0,53.4768,53.532,53.4032,53.4768,50236.0
2018-10-18 14:40:00,58.09,58.19,58.06,58.19,42949.0,53.4768,53.5689,53.4492,53.5689,42949.0
2018-10-18 14:45:00,58.2,58.25,58.02,58.05,38840.0,53.5781,53.6241,53.4124,53.44,38840.0
2018-10-18 14:50:00,58.04,58.14,58.01,58.13,32284.0,53.4308,53.5228,53.4032,53.5136,32284.0
2018-10-18 14:55:00,58.13,58.13,58.04,58.04,31380.0,53.5136,53.5136,53.4308,53.4308,31380.0
2018-10-18 15:00:00,58.04,58.07,57.93,57.96,49629.0,53.4308,53.4584,53.3295,53.3571,49629.0
2018-10-18 15:05:00,57.97,57.98,57.87,57.88,28325.0,53.3663,53.3755,53.2743,53.2835,28325.0
2018-10-18 15:10:00,57.88,57.88,57.78,57.78,25116.0,53.2835,53.2835,53.1914,53.1914,25116.0
2018-10-18 15:15:00,57.78,57.94,57.77,57.83,44163.0,53.1914,53.3387,53.1822,53.2375,44163.0
2018-10-18 15:20:00,57.82,57.95,57.79,57.92,54949.0,53.2282,53.3479,53.2006,53.3203,54949.0
2018-10-18 15:25:00,57.91,57.94,57.87,57.88,37285.0,53.3111,53.3387,53.2743,53.2835,37285.0
2018-10-18 15:30:00,57.88,57.88,57.79,57.8,56189.0,53.2835,53.2835,53.2006,53.2098,56189.0
2018-10-18 15:35:00,57.8,57.96,57.8,57.94,45160.0,53.2098,53.3571,53.2098,53.3387,45160.0
2018-10-18 15:40:00,57.95,58.02,57.88,57.9,67406.0,53.3479,53.4124,53.2835,53.3019,67406.0
2018-10-18 15:45:00,57.9,57.92,57.85,57.86,96195.0,53.3019,53.3203,53.2559,53.2651,96195.0
2018-10-18 15:50:00,57.87,57.89,57.81,57.82,88016.0,53.2743,53.2927,53.219,53.2282,88016.0
2018-10-18 15:55:00,57.82,57.97,57.81,57.96,194372.0,53.2282,53.3663,53.219,53.3571,194372.0
2018-10-19 09:30:00,58.17,58.2,57.77,57.82,190938.0,53.5505,53.5781,53.1822,53.2282,190938.0
2018-10-19 09:35:00,57.8,58.0,57.69,57.97,30386.0,53.2098,53.394,53.1086,53.3663,30386.0
2018-10-19 09:40:00,57.97,58.16,57.87,58.12,34038.0,53.3663,53.5412,53.2743,53.5044,34038.0
2018-10-19 09:45:00,58.12,58.21,58.11,58.16,19196.0,53.5044,53.5873,53.4952,53.5412,19196.0
2018-10-19 09:50:00,58.19,58.4,58.16,58.32,25309.0,53.5689,53.7622,53.5412,53.6885,25309.0
2018-10-19 09:55:00,58.29,58.38,58.27,58.35,23589.0,53.6609,53.7438,53.6425,53.7162,23589.0
2018-10-19 10:00:00,58.36,58.44,58.32,58.37,48855.0,53.7254,53.799,53.6885,53.7346,48855.0
2018-10-19 10:05:00,58.37,58.39,58.26,58.26,14376.0,53.7346,53.753,53.6333,53.6333,14376.0
2018-10-19 10:10:00,58.24,58.26,58.13,58.14,18404.0,53.6149,53.6333,53.5136,53.5228,18404.0
2018-10-19 10:15:00,58.14,58.24,58.12,58.22,285905.0,53.5228,53.6149,53.5044,53.5965,285905.0
2018-10-19 10:20:00,58.22,58.3,58.2,58.24,25553.0,53.5965,53.6701,53.5781,53.6149,25553.0
2018-10-19 10:25:00,58.24,58.25,58.05,58.06,21033.0,53.6149,53.6241,53.44,53.4492,21033.0
2018-10-19 10:30:00,58.07,58.13,58.05,58.1,27757.0,53.4584,53.5136,53.44,53.486,27757.0
2018-10-19 10:35:00,58.09,58.09,57.94,58.01,23484.0,53.4768,53.4768,53.3387,53.4032,23484.0
2018-10-19 10:40:00,58.0,58.02,57.91,57.99,19266.0,53.394,53.4124,53.3111,53.3847,19266.0
2018-10-19 10:45:00,58.0,58.03,57.93,57.94,15987.0,53.394,53.4216,53.3295,53.3387,15987.0
2018-10-19 10:50:00,57.93,57.96,57.87,57.93,14097.0,53.3295,53.3571,53.2743,53.3295,14097.0
2018-10-19 10:55:00,57.94,58.08,57.94,58.05,10045.0,53.3387,53.4676,53.3387,53.44,10045.0
2018-10-19 11:00:00,58.07,58.13,58.06,58.06,16576.0,53.4584,53.5136,53.4492,53.4492,16576.0
2018-10-19 11:05:00,58.05,58.1,58.02,58.1,13880.0,53.44,53.486,53.4124,53.486,13880.0
2018-10-19 11:10:00,58.11,58.2,58.06,58.17,19629.0,53.4952,53.5781,53.4492,53.5505,19629.0
2018-10-19 11:15:00,58.17,58.23,58.07,58.1,20026.0,53.5505,53.6057,53.4584,53.486,20026.0
2018-10-19 11:20:00,58.12,58.14,58.06,58.11,17332.0,53.5044,53.5228,53.4492,53.4952,17332.0
2018-10-19 11:25:00,58.11,58.18,58.06,58.07,23387.0,53.4952,53.5597,53.4492,53.4584,23387.0
2018-10-19 11:30:00,58.06,58.09,57.97,58.02,38258.0,53.4492,53.4768,53.3663,53.4124,38258.0
2018-10-19 11:35:00,58.03,58.06,57.99,58.06,41553.0,53.4216,53.4492,53.3847,53.4492,41553.0
2018-10-19 11:40:00,58.06,58.12,58.04,58.08,19762.0,53.4492,53.5044,53.4308,53.4676,19762.0
2018-10-19 11:45:00,58.08,58.11,58.02,58.04,24594.0,53.4676,53.4952,53.4124,53.4308,24594.0
2018-10-19 11:50:00,58.05,58.09,58.01,58.03,21704.0,53.44,53.4768,53.4032,53.4216,21704.0
2018-10-19 11:55:00,58.02,58.21,58.01,58.19,24194.0,53.4124,53.5873,53.4032,53.5689,24194.0
2018-10-19 12:00:00,58.2,58.26,58.18,58.25,21386.0,53.5781,53.6333,53.5597,53.6241,21386.0
2018-10-19 12:05:00,58.25,58.31,58.22,58.25,36540.0,53.6241,53.6793,53.5965,53.6241,36540.0
2018-10-19 12:10:00,58.26,58.26,58.16,58.21,42255.0,53.6333,53.6333,53.5412,53.5873,42255.0
2018-10-19 12:15:00,58.19,58.23,58.12,58.17,26588.0,53.5689,53.6057,53.5044,53.5505,26588.0
2018-10-19 12:20:00,58.15,58.15,58.04,58.05,34357.0,53.532,53.532,53.4308,53.44,34357.0
2018-10-19 12:25:00,58.04,58.04,57.92,57.93,40307.0,53.4308,53.4308,53.3203,53.3295,40307.0
2018-10-19 12:30:00,57.93,57.94,57.81,57.81,40818.0,53.3295,53.3387,53.219,53.219,40818.0
2018-10-19 12:35:00,57.82,57.85,57.74,57.79,39937.0,53.2282,53.2559,53.1546,53.2006,39937.0
2018-10-19 12:40:00,57.78,57.86,57.71,57.84,15140.0,53.1914,53.2651,53.127,53.2467,15140.0
2018-10-19 12:45:00,57.85,57.94,57.84,57.9,17289.0,53.2559,53.3387,53.2467,53.3019,17289.0
2018-10-19 12:50:00,57.91,58.0,57.84,57.97,34885.0,53.3111,53.394,53.2467,53.3663,34885.0
2018-10-19 12:55:00,57.96,57.99,57.9,57.91,33453.0,53.3571,53.3847,53.3019,53.3111,33453.0
2018-10-19 13:00:00,57.9,57.92,57.81,57.83,23205.0,53.3019,53.3203,53.219,53.2375,23205.0
2018-10-19 13:05:00,57.84,57.87,57.76,57.82,24659.0,53.2467,53.2743,53.173,53.2282,24659.0
2018-10-19 13:10:00,57.82,58.02,57.82,58.01,32620.0,53.2282,53.4124,53.2282,53.4032,32620.0
2018-10-19 13:15:00,58.02,58.1,57.99,58.07,33333.0,53.4124,53.486,53.3847,53.4584,33333.0
2018-10-19 13:20:00,58.08,58.08,58.03,58.08,18324.0,53.4676,53.4676,53.4216,53.4676,18324.0
2018-10-19 13:25:00,58.06,58.11,57.99,58.07,38426.0,53.4492,53.4952,53.3847,53.4584,38426.0
2018-10-19 13:30:00,58.04,58.09,58.01,58.02,33084.0,53.4308,53.4768,53.4032,53.4124,33084.0
2018-10-19 13:35:00,58.01,58.05,57.99,58.0,17144.0,53.4032,53.44,53.3847,53.394,17144.0
2018-10-19 13:40:00,57.99,58.03,57.91,57.93,41862.0,53.3847,53.4216,53.3111,53.3295,41862.0
2018-10-19 13:45:00,57.92,58.03,57.91,58.03,31761.0,53.3203,53.4216,53.3111,53.4216,31761.0
2018-10-19 13:50:00,58.03,58.04,57.98,58.0,13521.0,53.4216,53.4308,53.3755,53.394,13521.0
2018-10-19 13:55:00,57.99,58.03,57.96,57.97,18369.0,53.3847,53.4216,53.3571,53.3663,18369.0
2018-10-19 14:00:00,57.96,57.98,57.86,57.86,19048.0,53.3571,53.3755,53.2651,53.2651,19048.0
2018-10-19 14:05:00,57.85,57.88,57.79,57.82,91489.0,53.2559,53.2835,53.2006,53.2282,91489.0
2018-10-19 14:10:00,57.82,57.96,57.8,57.95,47012.0,53.2282,53.3571,53.2098,53.3479,47012.0
2018-10-19 14:15:00,57.95,57.99,57.94,57.98,19200.0,53.3479,53.3847,53.3387,53.3755,19200.0
2018-10-19 14:20:00,57.98,58.13,57.96,58.09,34713.0,53.3755,53.5136,53.3571,53.4768,34713.0
2018-10-19 14:25:00,58.09,58.1,58.02,58.04,35135.0,53.4768,53.486,53.4124,53.4308,35135.0
2018-10-19 14:30:00,58.04,58.14,58.0,58.07,39903.0,53.4308,53.5228,53.394,53.4584,39903.0
2018-10-19 14:35:00,58.07,58.16,58.07,58.12,27985.0,53.4584,53.5412,53.4584,53.5044,27985.0
2018-10-19 14:40:00,58.11,58.13,58.04,58.04,30566.0,53.4952,53.5136,53.4308,53.4308,30566.0
2018-10-19 14:45:00,58.05,58.14,58.01,58.12,25180.0,53.44,53.5228,53.4032,53.5044,25180.0
2018-10-19 14:50:00,58.11,58.13,58.04,58.05,25304.0,53.4952,53.5136,53.4308,53.44,25304.0
2018-10-19 14:55:00,58.05,58.06,57.99,58.01,35310.0,53.44,53.4492,53.3847,53.4032,35310.0
2018-10-19 15:00:00,58.01,58.05,57.92,57.93,32356.0,53.4032,53.44,53.3203,53.3295,32356.0
2018-10-19 15:05:00,57.93,57.97,57.93,57.95,25190.0,53.3295,53.3663,53.3295,53.3479,25190.0
2018-10-19 15:10:00,57.95,57.97,57.92,57.94,23042.0,53.3479,53.3663,53.3203,53.3387,23042.0
2018-10-19 15:15:00,57.94,58.0,57.87,58.0,39119.0,53.3387,53.394,53.2743,53.394,39119.0
2018-10-19 15:20:00,57.99,57.99,57.93,57.94,26232.0,53.3847,53.3847,53.3295,53.3387,26232.0
2018-10-19 15:25:00,57.94,58.05,57.94,58.04,34219.0,53.3387,53.44,53.3387,53.4308,34219.0
2018-10-19 15:30:00,58.03,58.04,58.0,58.01,28673.0,53.4216,53.4308,53.394,53.4032,28673.0
2018-10-19 15:35:00,58.02,58.08,58.0,58.03,62761.0,53.4124,53.4676,53.394,53.4216,62761.0
2018-10-19 15:40:00,58.03,58.15,58.02,58.14,83768.0,53.4216,53.532,53.4124,53.5228,83768.0
2018-10-19 15:45:00,58.14,58.16,58.1,58.13,70738.0,53.5228,53.5412,53.486,53.5136,70738.0
2018-10-19 15:50:00,58.12,58.22,58.11,58.2,75542.0,53.5044,53.5965,53.4952,53.5781,75542.0
2018-10-19 15:55:00,58.2,58.2,58.1,58.14,227168.0,53.5781,53.5781,53.486,53.5228,227168.0
2018-10-22 09:30:00,58.14,58.52,58.13,58.52,60158.0,53.5228,53.8727,53.5136,53.8727,60158.0
2018-10-22 09:35:00,58.5,58.53,58.0,58.09,27744.0,53.8542,53.8819,53.394,53.4768,27744.0
2018-10-22 09:40:00,58.04,58.09,57.98,58.05,21220.0,53.4308,53.4768,53.3755,53.44,21220.0
2018-10-22 09:45:00,58.05,58.19,58.05,58.11,28921.0,53.44,53.5689,53.44,53.4952,28921.0
2018-10-22 09:50:00,58.11,58.11,57.78,57.83,38452.0,53.4952,53.4952,53.1914,53.2375,38452.0
2018-10-22 09:55:00,57.84,57.84,57.7,57.79,25673.0,53.2467,53.2467,53.1178,53.2006,25673.0
2018-10-22 10:00:00,57.78,57.88,57.78,57.81,34628.0,53.1914,53.2835,53.1914,53.219,34628.0
2018-10-22 10:05:00,57.81,57.82,57.67,57.72,35488.0,53.219,53.2282,53.0902,53.1362,35488.0
2018-10-22 10:10:00,57.72,57.77,57.68,57.74,26192.0,53.1362,53.1822,53.0994,53.1546,26192.0
2018-10-22 10:15:00,57.73,57.75,57.63,57.67,32680.0,53.1454,53.1638,53.0533,53.0902,32680.0
2018-10-22 10:20:00,57.67,57.75,57.55,57.6,64279.0,53.0902,53.1638,52.9797,53.0257,64279.0
2018-10-22 10:25:00,57.6,57.61,57.5,57.56,42623.0,53.0257,53.0349,52.9337,52.9889,42623.0
2018-10-22 10:30:00,57.56,57.58,57.48,57.58,113644.0,52.9889,53.0073,52.9152,53.0073,113644.0
2018-10-22 10:35:00,57.58,57.58,57.4,57.45,67023.0,53.0073,53.0073,52.8416,52.8876,67023.0
2018-10-22 10:40:00,57.46,57.59,57.44,57.56,31473.0,52.8968,53.0165,52.8784,52.9889,31473.0
2018-10-22 10:45:00,57.56,57.65,57.49,57.62,24989.0,52.9889,53.0717,52.9245,53.0441,24989.0
2018-10-22 10:50:00,57.62,57.76,57.61,57.71,26222.0,53.0441,53.173,53.0349,53.127,26222.0
2018-10-22 10:55:00,57.71,57.74,57.67,57.72,31342.0,53.127,53.1546,53.0902,53.1362,31342.0
2018-10-22 11:00:00,57.71,57.72,57.65,57.7,26187.0,53.127,53.1362,53.0717,53.1178,26187.0
2018-10-22 11:05:00,57.71,57.74,57.55,57.55,94694.0,53.127,53.1546,52.9797,52.9797,94694.0
2018-10-22 11:10:00,57.55,57.56,57.47,57.5,47459.0,52.9797,52.9889,52.906,52.9337,47459.0
2018-10-22 11:15:00,57.51,57.58,57.45,57.48,77879.0,52.9429,53.0073,52.8876,52.9152,77879.0
2018-10-22 11:20:00,57.48,57.62,57.44,57.58,173480.0,52.9152,53.0441,52.8784,53.0073,173480.0
2018-10-22 11:25:00,57.58,57.66,57.55,57.62,69958.0,53.0073,53.081,52.9797,53.0441,69958.0
2018-10-22 11:30:00,57.63,57.63,57.42,57.43,50366.0,53.0533,53.0533,52.86,52.8692,50366.0
2018-10-22 11:35:00,57.43,57.5,57.41,57.43,28904.0,52.8692,52.9337,52.8508,52.8692,28904.0
2018-10-22 11:40:00,57.42,57.5,57.38,57.49,44223.0,52.86,52.9337,52.8232,52.9245,44223.0
2018-10-22 11:45:00,57.48,57.6,57.45,57.59,49522.0,52.9152,53.0257,52.8876,53.0165,49522.0
2018-10-22 11:50:00,57.59,57.62,57.48,57.53,35428.0,53.0165,53.0441,52.9152,52.9613,35428.0
2018-10-22 11:55:00,57.52,57.59,57.51,57.59,17440.0,52.9521,53.0165,52.9429,53.0165,17440.0
2018-10-22 12:00:00,57.59,57.62,57.56,57.61,23427.0,53.0165,53.0441,52.9889,53.0349,23427.0
2018-10-22 12:05:00,57.61,57.65,57.56,57.57,18230.0,53.0349,53.0717,52.9889,52.9981,18230.0
2018-10-22 12:10:00,57.57,57.58,57.41,57.42,27371.0,52.9981,53.0073,52.8508,52.86,27371.0
2018-10-22 12:15:00,57.41,57.48,57.4,57.45,21532.0,52.8508,52.9152,52.8416,52.8876,21532.0
2018-10-22 12:20:00,57.46,57.47,57.39,57.41,32841.0,52.8968,52.906,52.8324,52.8508,32841.0
2018-10-22 12:25:00,57.41,57.45,57.34,57.42,40184.0,52.8508,52.8876,52.7864,52.86,40184.0
2018-10-22 12:30:00,57.41,57.44,57.36,57.41,18668.0,52.8508,52.8784,52.8048,52.8508,18668.0
2018-10-22 12:35:00,57.42,57.5,57.38,57.44,43177.0,52.86,52.9337,52.8232,52.8784,43177.0
2018-10-22 12:40:00,57.44,57.48,57.38,57.44,109600.0,52.8784,52.9152,52.8232,52.8784,109600.0
2018-10-22 12:45:00,57.44,57.49,57.33,57.35,43507.0,52.8784,52.9245,52.7772,52.7956,43507.0
2018-10-22 12:50:00,57.34,57.39,57.27,57.38,77529.0,52.7864,52.8324,52.7219,52.8232,77529.0
2018-10-22 12:55:00,57.38,57.39,57.23,57.23,95809.0,52.8232,52.8324,52.6851,52.6851,95809.0
2018-10-22 13:00:00,57.22,57.26,57.22,57.24,22662.0,52.6759,52.7127,52.6759,52.6943,22662.0
2018-10-22 13:05:00,57.25,57.38,57.25,57.34,33915.0,52.7035,52.8232,52.7035,52.7864,33915.0
2018-10-22 13:10:00,57.34,57.34,57.26,57.33,17481.0,52.7864,52.7864,52.7127,52.7772,17481.0
2018-10-22 13:15:00,57.33,57.34,57.28,57.31,29787.0,52.7772,52.7864,52.7311,52.7587,29787.0
2018-10-22 13:20:00,57.31,57.37,57.3,57.33,30414.0,52.7587,52.814,52.7495,52.7772,30414.0
2018-10-22 13:25:00,57.32,57.33,57.26,57.28,22595.0,52.768,52.7772,52.7127,52.7311,22595.0
2018-10-22 13:30:00,57.27,57.3,57.24,57.28,21312.0,52.7219,52.7495,52.6943,52.7311,21312.0
2018-10-22 13:35:00,57.28,57.28,57.16,57.18,39214.0,52.7311,52.7311,52.6207,52.6391,39214.0
2018-10-22 13:40:00,57.18,57.32,57.18,57.3,36423.0,52.6391,52.768,52.6391,52.7495,36423.0
2018-10-22 13:45:00,57.29,57.36,57.27,57.31,32377.0,52.7403,52.8048,52.7219,52.7587,32377.0
2018-10-22 13:50:00,57.32,57.32,57.26,57.3,26690.0,52.768,52.768,52.7127,52.7495,26690.0
2018-10-22 13:55:00,57.31,57.33,57.25,57.26,20666.0,52.7587,52.7772,52.7035,52.7127,20666.0
2018-10-22 14:00:00,57.26,57.31,57.26,57.29,16825.0,52.7127,52.7587,52.7127,52.7403,16825.0
2018-10-22 14:05:00,57.29,57.37,57.29,57.3,19219.0,52.7403,52.814,52.7403,52.7495,19219.0
2018-10-22 14:10:00,57.3,57.34,57.26,57.3,30413.0,52.7495,52.7864,52.7127,52.7495,30413.0
2018-10-22 14:15:00,57.3,57.38,57.29,57.35,33710.0,52.7495,52.8232,52.7403,52.7956,33710.0
2018-10-22 14:20:00,57.36,57.38,57.3,57.3,16183.0,52.8048,52.8232,52.7495,52.7495,16183.0
2018-10-22 14:25:00,57.32,57.43,57.29,57.43,72948.0,52.768,52.8692,52.7403,52.8692,72948.0
2018-10-22 14:30:00,57.43,57.58,57.42,57.54,146920.0,52.8692,53.0073,52.86,52.9705,146920.0
2018-10-22 14:35:00,57.54,57.62,57.53,57.58,18984.0,52.9705,53.0441,52.9613,53.0073,18984.0
2018-10-22 14:40:00,57.6,57.6,57.49,57.52,21952.0,53.0257,53.0257,52.9245,52.9521,21952.0
2018-10-22 14:45:00,57.52,57.59,57.5,57.56,20643.0,52.9521,53.0165,52.9337,52.9889,20643.0
2018-10-22 14:50:00,57.56,57.64,57.54,57.64,36098.0,52.9889,53.0625,52.9705,53.0625,36098.0
2018-10-22 14:55:00,57.64,57.75,57.64,57.73,45733.0,53.0625,53.1638,53.0625,53.1454,45733.0
2018-10-22 15:00:00,57.73,57.86,57.7,57.85,33404.0,53.1454,53.2651,53.1178,53.2559,33404.0
2018-10-22 15:05:00,57.85,57.87,57.83,57.86,24862.0,53.2559,53.2743,53.2375,53.2651,24862.0
2018-10-22 15:10:00,57.85,57.93,57.84,57.91,28638.0,53.2559,53.3295,53.2467,53.3111,28638.0
2018-10-22 15:15:00,57.91,57.91,57.84,57.88,35804.0,53.3111,53.3111,53.2467,53.2835,35804.0
2018-10-22 15:20:00,57.88,57.92,57.86,57.88,23983.0,53.2835,53.3203,53.2651,53.2835,23983.0
2018-10-22 15:25:00,57.87,57.92,57.87,57.91,27818.0,53.2743,53.3203,53.2743,53.3111,27818.0
2018-10-22 15:30:00,57.91,57.91,57.86,57.9,32758.0,53.3111,53.3111,53.2651,53.3019,32758.0
2018-10-22 15:35:00,57.9,57.94,57.83,57.83,47104.0,53.3019,53.3387,53.2375,53.2375,47104.0
2018-10-22 15:40:00,57.83,57.9,57.8,57.88,55068.0,53.2375,53.3019,53.2098,53.2835,55068.0
2018-10-22 15:45:00,57.88,57.91,57.85,57.9,87621.0,53.2835,53.3111,53.2559,53.3019,87621.0
2018-10-22 15:50:00,57.9,57.92,57.86,57.92,84527.0,53.3019,53.3203,53.2651,53.3203,84527.0
2018-10-22 15:55:00,57.91,57.95,57.86,57.87,179773.0,53.3111,53.3479,53.2651,53.2743,179773.0
2018-10-23 09:30:00,57.22,57.22,56.75,56.97,96983.0,52.6759,52.6759,52.2432,52.4457,96983.0
2018-10-23 09:35:00,56.94,57.16,56.9,57.11,42293.0,52.4181,52.6207,52.3813,52.5746,42293.0
2018-10-23 09:40:00,57.08,57.23,56.96,57.07,36652.0,52.547,52.6851,52.4365,52.5378,36652.0
2018-10-23 09:45:00,57.07,57.23,57.04,57.11,61855.0,52.5378,52.6851,52.5102,52.5746,61855.0
2018-10-23 09:50:00,57.11,57.11,56.89,57.0,46752.0,52.5746,52.5746,52.3721,52.4734,46752.0
2018-10-23 09:55:00,56.99,57.05,56.95,56.99,24944.0,52.4642,52.5194,52.4273,52.4642,24944.0
2018-10-23 10:00:00,56.99,57.07,56.78,56.78,33482.0,52.4642,52.5378,52.2708,52.2708,33482.0
2018-10-23 10:05:00,56.77,56.77,56.62,56.66,40549.0,52.2616,52.2616,52.1235,52.1604,40549.0
2018-10-23 10:10:00,56.65,56.68,56.47,56.48,38005.0,52.1512,52.1788,51.9855,51.9947,38005.0
2018-10-23 10:15:00,56.48,56.49,56.34,56.37,42284.0,51.9947,52.0039,51.8658,51.8934,42284.0
2018-10-23 10:20:00,56.39,56.41,56.16,56.18,46069.0,51.9118,51.9302,51.7001,51.7185,46069.0
2018-10-23 10:25:00,56.17,56.29,56.16,56.25,51073.0,51.7093,51.8198,51.7001,51.7829,51073.0
2018-10-23 10:30:00,56.25,56.26,55.96,56.03,51016.0,51.7829,51.7921,51.516,51.5804,51016.0
2018-10-23 10:35:00,56.01,56.18,56.0,56.18,44648.0,51.562,51.7185,51.5528,51.7185,44648.0
2018-10-23 10:40:00,56.18,56.19,56.1,56.18,34916.0,51.7185,51.7277,51.6448,51.7185,34916.0
2018-10-23 10:45:00,56.17,56.27,56.06,56.22,52698.0,51.7093,51.8013,51.608,51.7553,52698.0
2018-10-23 10:50:00,56.2,56.24,56.11,56.14,33476.0,51.7369,51.7737,51.654,51.6817,33476.0
2018-10-23 10:55:00,56.15,56.21,56.12,56.13,26329.0,51.6909,51.7461,51.6633,51.6725,26329.0
2018-10-23 11:00:00,56.13,56.21,56.05,56.2,44814.0,51.6725,51.7461,51.5988,51.7369,44814.0
2018-10-23 11:05:00,56.2,56.4,56.19,56.39,52942.0,51.7369,51.921,51.7277,51.9118,52942.0
2018-10-23 11:10:00,56.38,56.51,56.38,56.46,44923.0,51.9026,52.0223,51.9026,51.9763,44923.0
2018-10-23 11:15:00,56.44,56.53,56.42,56.53,34538.0,51.9578,52.0407,51.9394,52.0407,34538.0
2018-10-23 11:20:00,56.52,56.59,56.51,56.55,31265.0,52.0315,52.0959,52.0223,52.0591,31265.0
2018-10-23 11:25:00,56.55,56.67,56.52,56.62,33833.0,52.0591,52.1696,52.0315,52.1235,33833.0
2018-10-23 11:30:00,56.62,56.67,56.59,56.59,26206.0,52.1235,52.1696,52.0959,52.0959,26206.0
2018-10-23 11:35:00,56.6,56.62,56.49,56.5,20814.0,52.1051,52.1235,52.0039,52.0131,20814.0
2018-10-23 11:40:00,56.5,56.54,56.47,56.49,32409.0,52.0131,52.0499,51.9855,52.0039,32409.0
2018-10-23 11:45:00,56.48,56.51,56.39,56.4,27234.0,51.9947,52.0223,51.9118,51.921,27234.0
2018-10-23 11:50:00,56.39,56.41,56.27,56.35,30516.0,51.9118,51.9302,51.8013,51.875,30516.0
2018-10-23 11:55:00,56.35,56.4,56.28,56.36,21678.0,51.875,51.921,51.8105,51.8842,21678.0
2018-10-23 12:00:00,56.34,56.42,56.34,56.38,21349.0,51.8658,51.9394,51.8658,51.9026,21349.0
2018-10-23 12:05:00,56.38,56.55,56.37,56.55,30262.0,51.9026,52.0591,51.8934,52.0591,30262.0
2018-10-23 12:10:00,56.55,56.56,56.47,56.48,23423.0,52.0591,52.0683,51.9855,51.9947,23423.0
2018-10-23 12:15:00,56.48,56.51,56.45,56.49,19979.0,51.9947,52.0223,51.967,52.0039,19979.0
2018-10-23 12:20:00,56.47,56.55,56.46,56.49,25147.0,51.9855,52.0591,51.9763,52.0039,25147.0
2018-10-23 12:25:00,56.49,56.61,56.49,56.6,31328.0,52.0039,52.1143,52.0039,52.1051,31328.0
2018-10-23 12:30:00,56.6,56.78,56.59,56.75,30843.0,52.1051,52.2708,52.0959,52.2432,30843.0
2018-10-23 12:35:00,56.75,56.75,56.69,56.75,28829.0,52.2432,52.2432,52.188,52.2432,28829.0
2018-10-23 12:40:00,56.74,56.81,56.73,56.78,22475.0,52.234,52.2985,52.2248,52.2708,22475.0
2018-10-23 12:45:00,56.78,56.79,56.67,56.67,20643.0,52.2708,52.28,52.1696,52.1696,20643.0
2018-10-23 12:50:00,56.68,56.7,56.57,56.57,28738.0,52.1788,52.1972,52.0775,52.0775,28738.0
2018-10-23 12:55:00,56.57,56.57,56.49,56.51,35196.0,52.0775,52.0775,52.0039,52.0223,35196.0
2018-10-23 13:00:00,56.5,56.74,56.49,56.72,48058.0,52.0131,52.234,52.0039,52.2156,48058.0
2018-10-23 13:05:00,56.73,56.84,56.7,56.84,29251.0,52.2248,52.3261,52.1972,52.3261,29251.0
2018-10-23 13:10:00,56.86,56.87,56.78,56.83,27984.0,52.3445,52.3537,52.2708,52.3169,27984.0
2018-10-23 13:15:00,56.82,56.86,56.81,56.84,30676.0,52.3077,52.3445,52.2985,52.3261,30676.0
2018-10-23 13:20:00,56.84,56.93,56.82,56.9,27339.0,52.3261,52.4089,52.3077,52.3813,27339.0
2018-10-23 13:25:00,56.91,56.93,56.85,56.88,27056.0,52.3905,52.4089,52.3353,52.3629,27056.0
2018-10-23 13:30:00,56.89,57.01,56.89,56.94,47120.0,52.3721,52.4826,52.3721,52.4181,47120.0
2018-10-23 13:35:00,56.95,56.95,56.81,56.86,33766.0,52.4273,52.4273,52.2985,52.3445,33766.0
2018-10-23 13:40:00,56.87,56.89,56.72,56.72,30966.0,52.3537,52.3721,52.2156,52.2156,30966.0
2018-10-23 13:45:00,56.73,56.75,56.65,56.68,50099.0,52.2248,52.2432,52.1512,52.1788,50099.0
2018-10-23 13:50:00,56.68,56.76,56.64,56.65,27941.0,52.1788,52.2524,52.142,52.1512,27941.0
2018-10-23 13:55:00,56.65,56.69,56.63,56.65,31021.0,52.1512,52.188,52.1327,52.1512,31021.0
2018-10-23 14:00:00,56.65,56.78,56.64,56.73,25291.0,52.1512,52.2708,52.142,52.2248,25291.0
2018-10-23 14:05:00,56.73,56.85,56.69,56.83,49534.0,52.2248,52.3353,52.188,52.3169,49534.0
2018-10-23 14:10:00,56.83,56.93,56.8,56.91,41180.0,52.3169,52.4089,52.2892,52.3905,41180.0
2018-10-23 14:15:00,56.92,57.01,56.91,57.01,41971.0,52.3997,52.4826,52.3905,52.4826,41971.0
2018-10-23 14:20:00,57.01,57.03,56.92,56.93,79998.0,52.4826,52.501,52.3997,52.4089,79998.0
2018-10-23 14:25:00,56.93,56.95,56.83,56.83,36507.0,52.4089,52.4273,52.3169,52.3169,36507.0
2018-10-23 14:30:00,56.83,56.89,56.8,56.88,34770.0,52.3169,52.3721,52.2892,52.3629,34770.0
2018-10-23 14:35:00,56.87,56.93,56.85,56.9,133754.0,52.3537,52.4089,52.3353,52.3813,133754.0
2018-10-23 14:40:00,56.9,57.07,56.88,57.05,119783.0,52.3813,52.5378,52.3629,52.5194,119783.0
2018-10-23 14:45:00,57.04,57.08,56.98,57.08,24522.0,52.5102,52.547,52.455,52.547,24522.0
2018-10-23 14:50:00,57.07,57.13,57.02,57.11,92547.0,52.5378,52.593,52.4918,52.5746,92547.0
2018-10-23 14:55:00,57.1,57.15,57.04,57.12,41463.0,52.5654,52.6115,52.5102,52.5838,41463.0
2018-10-23 15:00:00,57.12,57.15,57.06,57.11,58772.0,52.5838,52.6115,52.5286,52.5746,58772.0
2018-10-23 15:05:00,57.11,57.21,57.1,57.14,30296.0,52.5746,52.6667,52.5654,52.6022,30296.0
2018-10-23 15:10:00,57.14,57.18,57.05,57.17,29553.0,52.6022,52.6391,52.5194,52.6299,29553.0
2018-10-23 15:15:00,57.18,57.27,57.11,57.12,48044.0,52.6391,52.7219,52.5746,52.5838,48044.0
2018-10-23 15:20:00,57.13,57.3,57.13,57.26,32907.0,52.593,52.7495,52.593,52.7127,32907.0
2018-10-23 15:25:00,57.27,57.32,57.21,57.22,27877.0,52.7219,52.768,52.6667,52.6759,27877.0
2018-10-23 15:30:00,57.22,57.3,57.2,57.27,46263.0,52.6759,52.7495,52.6575,52.7219,46263.0
2018-10-23 15:35:00,57.26,57.3,57.2,57.22,69271.0,52.7127,52.7495,52.6575,52.6759,69271.0
2018-10-23 15:40:00,57.22,57.32,57.22,57.27,62529.0,52.6759,52.768,52.6759,52.7219,62529.0
2018-10-23 15:45:00,57.28,57.45,57.25,57.44,91964.0,52.7311,52.8876,52.7035,52.8784,91964.0
2018-10-23 15:50:00,57.43,57.47,57.36,57.44,119841.0,52.8692,52.906,52.8048,52.8784,119841.0
2018-10-23 15:55:00,57.44,57.52,57.41,57.47,239907.0,52.8784,52.9521,52.8508,52.906,239907.0
2018-10-24 09:30:00,57.76,57.79,57.48,57.51,67139.0,53.173,53.2006,52.9152,52.9429,67139.0
2018-10-24 09:35:00,57.5,57.5,57.19,57.4,25644.0,52.9337,52.9337,52.6483,52.8416,25644.0
2018-10-24 09:40:00,57.37,57.67,57.37,57.62,27295.0,52.814,53.0902,52.814,53.0441,27295.0
2018-10-24 09:45:00,57.63,57.64,57.36,57.37,32576.0,53.0533,53.0625,52.8048,52.814,32576.0
2018-10-24 09:50:00,57.37,57.51,57.31,57.31,194958.0,52.814,52.9429,52.7587,52.7587,194958.0
2018-10-24 09:55:00,57.33,57.4,57.25,57.35,48836.0,52.7772,52.8416,52.7035,52.7956,48836.0
2018-10-24 10:00:00,57.34,57.34,57.1,57.13,73692.0,52.7864,52.7864,52.5654,52.593,73692.0
2018-10-24 10:05:00,57.14,57.14,57.06,57.12,72454.0,52.6022,52.6022,52.5286,52.5838,72454.0
2018-10-24 10:10:00,57.12,57.24,57.1,57.19,86438.0,52.5838,52.6943,52.5654,52.6483,86438.0
2018-10-24 10:15:00,57.2,57.32,57.06,57.31,41267.0,52.6575,52.768,52.5286,52.7587,41267.0
2018-10-24 10:20:00,57.3,57.3,57.21,57.25,31639.0,52.7495,52.7495,52.6667,52.7035,31639.0
2018-10-24 10:25:00,57.24,57.35,57.23,57.25,36713.0,52.6943,52.7956,52.6851,52.7035,36713.0
2018-10-24 10:30:00,57.25,57.33,57.19,57.22,31833.0,52.7035,52.7772,52.6483,52.6759,31833.0
2018-10-24 10:35:00,57.23,57.32,57.19,57.2,81705.0,52.6851,52.768,52.6483,52.6575,81705.0
2018-10-24 10:40:00,57.19,57.34,57.17,57.34,66214.0,52.6483,52.7864,52.6299,52.7864,66214.0
2018-10-24 10:45:00,57.34,57.38,57.26,57.38,150432.0,52.7864,52.8232,52.7127,52.8232,150432.0
2018-10-24 10:50:00,57.39,57.4,57.26,57.33,58007.0,52.8324,52.8416,52.7127,52.7772,58007.0
2018-10-24 10:55:00,57.32,57.33,57.15,57.17,48476.0,52.768,52.7772,52.6115,52.6299,48476.0
2018-10-24 11:00:00,57.15,57.21,57.02,57.02,94207.0,52.6115,52.6667,52.4918,52.4918,94207.0
2018-10-24 11:05:00,57.01,57.03,56.77,56.78,98507.0,52.4826,52.501,52.2616,52.2708,98507.0
2018-10-24 11:10:00,56.79,56.87,56.78,56.79,50440.0,52.28,52.3537,52.2708,52.28,50440.0
2018-10-24 11:15:00,56.81,56.93,56.77,56.84,48810.0,52.2985,52.4089,52.2616,52.3261,48810.0
2018-10-24 11:20:00,56.84,56.91,56.76,56.79,52491.0,52.3261,52.3905,52.2524,52.28,52491.0
2018-10-24 11:25:00,56.79,56.8,56.61,56.63,46474.0,52.28,52.2892,52.1143,52.1327,46474.0
2018-10-24 11:30:00,56.64,56.64,56.54,56.61,37808.0,52.142,52.142,52.0499,52.1143,37808.0
2018-10-24 11:35:00,56.62,56.67,56.56,56.61,33607.0,52.1235,52.1696,52.0683,52.1143,33607.0
2018-10-24 11:40:00,56.62,56.65,56.57,56.62,22769.0,52.1235,52.1512,52.0775,52.1235,22769.0
2018-10-24 11:45:00,56.62,56.87,56.62,56.83,49050.0,52.1235,52.3537,52.1235,52.3169,49050.0
2018-10-24 11:50:00,56.82,56.88,56.75,56.86,42613.0,52.3077,52.3629,52.2432,52.3445,42613.0
2018-10-24 11:55:00,56.87,56.96,56.85,56.93,56060.0,52.3537,52.4365,52.3353,52.4089,56060.0
2018-10-24 12:00:00,56.93,56.97,56.84,56.89,50349.0,52.4089,52.4457,52.3261,52.3721,50349.0
2018-10-24 12:05:00,56.89,56.9,56.82,56.84,44105.0,52.3721,52.3813,52.3077,52.3261,44105.0
2018-10-24 12:10:00,56.83,56.91,56.82,56.89,16662.0,52.3169,52.3905,52.3077,52.3721,16662.0
2018-10-24 12:15:00,56.88,56.97,56.83,56.85,32006.0,52.3629,52.4457,52.3169,52.3353,32006.0
2018-10-24 12:20:00,56.85,56.88,56.77,56.82,21314.0,52.3353,52.3629,52.2616,52.3077,21314.0
2018-10-24 12:25:00,56.83,56.85,56.79,56.82,24326.0,52.3169,52.3353,52.28,52.3077,24326.0
2018-10-24 12:30:00,56.82,56.85,56.76,56.77,21656.0,52.3077,52.3353,52.2524,52.2616,21656.0
2018-10-24 12:35:00,56.78,56.81,56.67,56.68,20840.0,52.2708,52.2985,52.1696,52.1788,20840.0
2018-10-24 12:40:00,56.67,56.69,56.63,56.64,60575.0,52.1696,52.188,52.1327,52.142,60575.0
2018-10-24 12:45:00,56.64,56.65,56.52,56.55,70195.0,52.142,52.1512,52.0315,52.0591,70195.0
2018-10-24 12:50:00,56.55,56.64,56.48,56.64,41396.0,52.0591,52.142,51.9947,52.142,41396.0
2018-10-24 12:55:00,56.64,56.64,56.54,56.54,45166.0,52.142,52.142,52.0499,52.0499,45166.0
2018-10-24 13:00:00,56.53,56.54,56.38,56.4,16999.0,52.0407,52.0499,51.9026,51.921,16999.0
2018-10-24 13:05:00,56.4,56.4,56.32,56.35,21277.0,51.921,51.921,51.8474,51.875,21277.0
2018-10-24 13:10:00,56.34,56.43,56.33,56.34,33580.0,51.8658,51.9486,51.8566,51.8658,33580.0
2018-10-24 13:15:00,56.33,56.52,56.25,56.5,41806.0,51.8566,52.0315,51.7829,52.0131,41806.0
2018-10-24 13:20:00,56.5,56.5,56.4,56.42,27259.0,52.0131,52.0131,51.921,51.9394,27259.0
2018-10-24 13:25:00,56.41,56.41,56.33,56.38,32028.0,51.9302,51.9302,51.8566,51.9026,32028.0
2018-10-24 13:30:00,56.38,56.44,56.28,56.39,44950.0,51.9026,51.9578,51.8105,51.9118,44950.0
2018-10-24 13:35:00,56.37,56.38,56.25,56.25,21840.0,51.8934,51.9026,51.7829,51.7829,21840.0
2018-10-24 13:40:00,56.25,56.37,56.22,56.36,37236.0,51.7829,51.8934,51.7553,51.8842,37236.0
2018-10-24 13:45:00,56.36,56.4,56.33,56.38,25327.0,51.8842,51.921,51.8566,51.9026,25327.0
2018-10-24 13:50:00,56.38,56.45,56.27,56.43,34592.0,51.9026,51.967,51.8013,51.9486,34592.0
2018-10-24 13:55:00,56.43,56.44,56.23,56.24,29495.0,51.9486,51.9578,51.7645,51.7737,29495.0
2018-10-24 14:00:00,56.25,56.27,56.15,56.18,29209.0,51.7829,51.8013,51.6909,51.7185,29209.0
2018-10-24 14:05:00,56.17,56.18,56.04,56.05,49288.0,51.7093,51.7185,51.5896,51.5988,49288.0
2018-10-24 14:10:00,56.05,56.13,56.05,56.06,45175.0,51.5988,51.6725,51.5988,51.608,45175.0
2018-10-24 14:15:00,56.06,56.15,56.01,56.12,60594.0,51.608,51.6909,51.562,51.6633,60594.0
2018-10-24 14:20:00,56.12,56.24,56.08,56.22,74654.0,51.6633,51.7737,51.6264,51.7553,74654.0
2018-10-24 14:25:00,56.21,56.26,56.1,56.23,43078.0,51.7461,51.7921,51.6448,51.7645,43078.0
2018-10-24 14:30:00,56.23,56.29,56.21,56.26,33104.0,51.7645,51.8198,51.7461,51.7921,33104.0
2018-10-24 14:35:00,56.25,56.28,56.23,56.26,32216.0,51.7829,51.8105,51.7645,51.7921,32216.0
2018-10-24 14:40:00,56.25,56.26,56.09,56.1,35596.0,51.7829,51.7921,51.6356,51.6448,35596.0
2018-10-24 14:45:00,56.09,56.09,55.97,56.04,55014.0,51.6356,51.6356,51.5252,51.5896,55014.0
2018-10-24 14:50:00,56.04,56.05,55.88,55.89,39845.0,51.5896,51.5988,51.4423,51.4515,39845.0
2018-10-24 14:55:00,55.88,55.89,55.76,55.8,91200.0,51.4423,51.4515,51.3318,51.3687,91200.0
2018-10-24 15:00:00,55.79,55.79,55.52,55.52,67373.0,51.3595,51.3595,51.1109,51.1109,67373.0
2018-10-24 15:05:00,55.52,55.58,55.46,55.58,72243.0,51.1109,51.1661,51.0557,51.1661,72243.0
2018-10-24 15:10:00,55.59,55.68,55.51,55.66,75920.0,51.1753,51.2582,51.1017,51.2398,75920.0
2018-10-24 15:15:00,55.65,55.71,55.5,55.5,45969.0,51.2306,51.2858,51.0925,51.0925,45969.0
2018-10-24 15:20:00,55.51,55.51,55.24,55.28,120883.0,51.1017,51.1017,50.8531,50.89,120883.0
2018-10-24 15:25:00,55.27,55.34,55.15,55.16,78987.0,50.8808,50.9452,50.7703,50.7795,78987.0
2018-10-24 15:30:00,55.16,55.2,55.03,55.04,117840.0,50.7795,50.8163,50.6598,50.669,117840.0
2018-10-24 15:35:00,55.03,55.14,55.03,55.1,113463.0,50.6598,50.7611,50.6598,50.7243,113463.0
2018-10-24 15:40:00,55.1,55.13,54.97,54.97,166042.0,50.7243,50.7519,50.6046,50.6046,166042.0
2018-10-24 15:45:00,54.97,54.98,54.77,54.77,261276.0,50.6046,50.6138,50.4205,50.4205,261276.0
2018-10-24 15:50:00,54.78,54.86,54.73,54.8,196832.0,50.4297,50.5033,50.3836,50.4481,196832.0
2018-10-24 15:55:00,54.8,54.81,54.36,54.59,455018.0,50.4481,50.4573,50.043,50.2548,455018.0
2018-10-25 09:30:00,50.97,51.3,50.0,50.01,806555.0,46.9222,47.226,46.0293,46.0385,806555.0
2018-10-25 09:35:00,50.01,50.23,49.54,49.76,932004.0,46.0385,46.241,45.6058,45.8083,932004.0
2018-10-25 09:40:00,49.73,49.77,49.27,49.62,825071.0,45.7807,45.8175,45.3572,45.6794,825071.0
2018-10-25 09:45:00,49.61,49.85,49.33,49.56,494223.0,45.6702,45.8912,45.4125,45.6242,494223.0
2018-10-25 09:50:00,49.56,49.6,49.13,49.35,442829.0,45.6242,45.661,45.2284,45.4309,442829.0
2018-10-25 09:55:00,49.35,49.36,49.02,49.26,653016.0,45.4309,45.4401,45.1271,45.348,653016.0
2018-10-25 10:00:00,49.27,49.77,49.21,49.77,437624.0,45.3572,45.8175,45.302,45.8175,437624.0
2018-10-25 10:05:00,49.75,50.07,49.44,49.95,464391.0,45.7991,46.0937,45.5137,45.9832,464391.0
2018-10-25 10:10:00,49.96,49.98,49.37,49.42,376778.0,45.9924,46.0109,45.4493,45.4953,376778.0
2018-10-25 10:15:00,49.43,49.74,49.41,49.53,203152.0,45.5045,45.7899,45.4861,45.5966,203152.0
2018-10-25 10:20:00,49.52,49.97,49.47,49.95,223293.0,45.5874,46.0017,45.5414,45.9832,223293.0
2018-10-25 10:25:00,49.94,50.18,49.82,49.93,383606.0,45.974,46.195,45.8636,45.9648,383606.0
2018-10-25 10:30:00,49.93,50.1,49.77,49.98,280729.0,45.9648,46.1213,45.8175,46.0109,280729.0
2018-10-25 10:35:00,49.98,50.56,49.97,50.41,372218.0,46.0109,46.5448,46.0017,46.4067,372218.0
2018-10-25 10:40:00,50.41,50.82,50.34,50.81,261541.0,46.4067,46.7841,46.3423,46.7749,261541.0
2018-10-25 10:45:00,50.82,50.89,50.7,50.78,276307.0,46.7841,46.8486,46.6737,46.7473,276307.0
2018-10-25 10:50:00,50.79,51.59,50.78,51.5,320179.0,46.7565,47.493,46.7473,47.4101,320179.0
2018-10-25 10:55:00,51.49,51.5,51.01,51.02,224805.0,47.4009,47.4101,46.9591,46.9683,224805.0
2018-10-25 11:00:00,51.02,51.1,50.86,51.0,243283.0,46.9683,47.0419,46.821,46.9499,243283.0
2018-10-25 11:05:00,51.01,51.03,50.41,50.96,274273.0,46.9591,46.9775,46.4067,46.913,274273.0
2018-10-25 11:10:00,50.96,51.34,50.94,51.33,207117.0,46.913,47.2629,46.8946,47.2536,207117.0
2018-10-25 11:15:00,51.32,51.7,51.32,51.66,247323.0,47.2444,47.5943,47.2444,47.5574,247323.0
2018-10-25 11:20:00,51.66,51.7,51.41,51.41,195275.0,47.5574,47.5943,47.3273,47.3273,195275.0
2018-10-25 11:25:00,51.41,51.69,51.41,51.57,147617.0,47.3273,47.5851,47.3273,47.4746,147617.0
2018-10-25 11:30:00,51.6,51.64,51.11,51.14,136340.0,47.5022,47.539,47.0511,47.0787,136340.0
2018-10-25 11:35:00,51.14,51.16,50.9,50.91,98501.0,47.0787,47.0971,46.8578,46.867,98501.0
2018-10-25 11:40:00,50.92,50.92,50.74,50.79,89657.0,46.8762,46.8762,46.7105,46.7565,89657.0
2018-10-25 11:45:00,50.78,50.95,50.74,50.8,124261.0,46.7473,46.9038,46.7105,46.7657,124261.0
2018-10-25 11:50:00,50.79,51.02,50.78,51.01,184460.0,46.7565,46.9683,46.7473,46.9591,184460.0
2018-10-25 11:55:00,51.02,51.1,50.97,51.01,231294.0,46.9683,47.0419,46.9222,46.9591,231294.0
2018-10-25 12:00:00,51.02,51.05,50.99,51.04,137684.0,46.9683,46.9959,46.9406,46.9867,137684.0
2018-10-25 12:05:00,51.04,51.17,50.84,51.17,268064.0,46.9867,47.1064,46.8026,47.1064,268064.0
2018-10-25 12:10:00,51.17,51.22,51.09,51.2,85083.0,47.1064,47.1524,47.0327,47.134,85083.0
2018-10-25 12:15:00,51.2,51.2,51.03,51.04,62312.0,47.134,47.134,46.9775,46.9867,62312.0
2018-10-25 12:20:00,51.04,51.06,50.99,51.02,84959.0,46.9867,47.0051,46.9406,46.9683,84959.0
2018-10-25 12:25:00,51.02,51.02,50.99,51.01,176526.0,46.9683,46.9683,46.9406,46.9591,176526.0
2018-10-25 12:30:00,51.01,51.14,51.0,51.0,87651.0,46.9591,47.0787,46.9499,46.9499,87651.0
2018-10-25 12:35:00,51.0,51.11,50.97,51.05,136929.0,46.9499,47.0511,46.9222,46.9959,136929.0
2018-10-25 12:40:00,51.06,51.06,50.76,50.76,172350.0,47.0051,47.0051,46.7289,46.7289,172350.0
2018-10-25 12:45:00,50.76,50.82,50.6,50.77,154514.0,46.7289,46.7841,46.5816,46.7381,154514.0
2018-10-25 12:50:00,50.77,50.77,50.1,50.34,204003.0,46.7381,46.7381,46.1213,46.3423,204003.0
2018-10-25 12:55:00,50.33,50.39,50.27,50.3,141705.0,46.3331,46.3883,46.2778,46.3054,141705.0
2018-10-25 13:00:00,50.31,50.34,50.28,50.3,116747.0,46.3147,46.3423,46.287,46.3054,116747.0
2018-10-25 13:05:00,50.3,50.44,50.25,50.26,200445.0,46.3054,46.4343,46.2594,46.2686,200445.0
2018-10-25 13:10:00,50.26,50.57,50.24,50.54,224759.0,46.2686,46.554,46.2502,46.5264,224759.0
2018-10-25 13:15:00,50.53,50.68,50.49,50.66,157639.0,46.5172,46.6553,46.4804,46.6369,157639.0
2018-10-25 13:20:00,50.66,50.67,50.5,50.54,117389.0,46.6369,46.6461,46.4896,46.5264,117389.0
2018-10-25 13:25:00,50.54,50.59,50.44,50.5,122802.0,46.5264,46.5724,46.4343,46.4896,122802.0
2018-10-25 13:30:00,50.5,50.69,50.49,50.65,116383.0,46.4896,46.6645,46.4804,46.6276,116383.0
2018-10-25 13:35:00,50.65,50.67,50.6,50.61,101346.0,46.6276,46.6461,46.5816,46.5908,101346.0
2018-10-25 13:40:00,50.61,50.88,50.56,50.8,166745.0,46.5908,46.8394,46.5448,46.7657,166745.0
2018-10-25 13:45:00,50.8,50.81,50.69,50.71,74254.0,46.7657,46.7749,46.6645,46.6829,74254.0
2018-10-25 13:50:00,50.71,50.71,50.66,50.66,36544.0,46.6829,46.6829,46.6369,46.6369,36544.0
2018-10-25 13:55:00,50.66,50.67,50.57,50.62,100559.0,46.6369,46.6461,46.554,46.6,100559.0
2018-10-25 14:00:00,50.62,50.68,50.28,50.29,218365.0,46.6,46.6553,46.287,46.2962,218365.0
2018-10-25 14:05:00,50.29,50.29,50.16,50.16,164944.0,46.2962,46.2962,46.1766,46.1766,164944.0
2018-10-25 14:10:00,50.16,50.17,50.05,50.15,288160.0,46.1766,46.1858,46.0753,46.1674,288160.0
2018-10-25 14:15:00,50.15,50.36,50.11,50.12,227836.0,46.1674,46.3607,46.1305,46.1397,227836.0
2018-10-25 14:20:00,50.11,50.21,50.07,50.21,167434.0,46.1305,46.2226,46.0937,46.2226,167434.0
2018-10-25 14:25:00,50.2,50.2,50.04,50.07,164595.0,46.2134,46.2134,46.0661,46.0937,164595.0
2018-10-25 14:30:00,50.07,50.13,50.02,50.06,180233.0,46.0937,46.1489,46.0477,46.0845,180233.0
2018-10-25 14:35:00,50.05,50.05,49.8,49.8,190326.0,46.0753,46.0753,45.8452,45.8452,190326.0
2018-10-25 14:40:00,49.8,50.03,49.75,49.95,259631.0,45.8452,46.0569,45.7991,45.9832,259631.0
2018-10-25 14:45:00,49.96,50.04,49.82,49.83,141941.0,45.9924,46.0661,45.8636,45.8728,141941.0
2018-10-25 14:50:00,49.82,50.19,49.81,50.16,184437.0,45.8636,46.2042,45.8544,46.1766,184437.0
2018-10-25 14:55:00,50.15,50.16,50.0,50.0,70062.0,46.1674,46.1766,46.0293,46.0293,70062.0
2018-10-25 15:00:00,50.01,50.11,49.92,49.95,223214.0,46.0385,46.1305,45.9556,45.9832,223214.0
2018-10-25 15:05:00,49.95,50.06,49.88,49.99,190085.0,45.9832,46.0845,45.9188,46.0201,190085.0
2018-10-25 15:10:00,49.99,49.99,49.88,49.95,185240.0,46.0201,46.0201,45.9188,45.9832,185240.0
2018-10-25 15:15:00,49.95,50.05,49.94,49.96,169355.0,45.9832,46.0753,45.974,45.9924,169355.0
2018-10-25 15:20:00,49.96,49.99,49.84,49.87,221419.0,45.9924,46.0201,45.882,45.9096,221419.0
2018-10-25 15:25:00,49.86,49.94,49.79,49.89,236633.0,45.9004,45.974,45.8359,45.928,236633.0
2018-10-25 15:30:00,49.9,49.97,49.87,49.88,158385.0,45.9372,46.0017,45.9096,45.9188,158385.0
2018-10-25 15:35:00,49.87,49.9,49.82,49.83,193750.0,45.9096,45.9372,45.8636,45.8728,193750.0
2018-10-25 15:40:00,49.83,49.84,49.69,49.69,210764.0,45.8728,45.882,45.7439,45.7439,210764.0
2018-10-25 15:45:00,49.7,49.7,49.35,49.38,610455.0,45.7531,45.7531,45.4309,45.4585,610455.0
2018-10-25 15:50:00,49.38,49.61,49.14,49.61,548153.0,45.4585,45.6702,45.2376,45.6702,548153.0
2018-10-25 15:55:00,49.61,50.0,49.6,49.93,677520.0,45.6702,46.0293,45.661,45.9648,677520.0
2018-10-26 09:30:00,49.9,50.18,49.53,49.59,229483.0,45.9372,46.195,45.5966,45.6518,229483.0
2018-10-26 09:35:00,49.6,49.74,49.59,49.62,106607.0,45.661,45.7899,45.6518,45.6794,106607.0
2018-10-26 09:40:00,49.62,49.7,49.5,49.5,84726.0,45.6794,45.7531,45.569,45.569,84726.0
2018-10-26 09:45:00,49.51,49.89,49.5,49.89,94280.0,45.5782,45.928,45.569,45.928,94280.0
2018-10-26 09:50:00,49.87,49.87,49.62,49.62,85158.0,45.9096,45.9096,45.6794,45.6794,85158.0
2018-10-26 09:55:00,49.63,49.74,49.58,49.65,55723.0,45.6887,45.7899,45.6426,45.7071,55723.0
2018-10-26 10:00:00,49.65,49.65,49.25,49.25,146843.0,45.7071,45.7071,45.3388,45.3388,146843.0
2018-10-26 10:05:00,49.24,49.26,49.0,49.02,144011.0,45.3296,45.348,45.1087,45.1271,144011.0
2018-10-26 10:10:00,49.03,49.07,48.83,48.84,156711.0,45.1363,45.1731,44.9522,44.9614,156711.0
2018-10-26 10:15:00,48.83,48.96,48.77,48.92,129991.0,44.9522,45.0719,44.8969,45.035,129991.0
2018-10-26 10:20:00,48.93,49.12,48.87,49.1,94453.0,45.0442,45.2192,44.989,45.2007,94453.0
2018-10-26 10:25:00,49.11,49.18,48.8,48.8,69945.0,45.2099,45.2744,44.9246,44.9246,69945.0
2018-10-26 10:30:00,48.81,48.83,48.71,48.78,90666.0,44.9338,44.9522,44.8417,44.9062,90666.0
2018-10-26 10:35:00,48.78,48.8,48.63,48.64,75850.0,44.9062,44.9246,44.7681,44.7773,75850.0
2018-10-26 10:40:00,48.63,48.65,48.5,48.53,124042.0,44.7681,44.7865,44.6484,44.676,124042.0
2018-10-26 10:45:00,48.53,48.53,48.33,48.34,153235.0,44.676,44.676,44.4919,44.5011,153235.0
2018-10-26 10:50:00,48.35,48.5,48.34,48.48,103753.0,44.5103,44.6484,44.5011,44.63,103753.0
2018-10-26 10:55:00,48.48,48.57,48.36,48.42,66622.0,44.63,44.7128,44.5195,44.5747,66622.0
2018-10-26 11:00:00,48.42,48.7,48.41,48.69,79913.0,44.5747,44.8325,44.5655,44.8233,79913.0
2018-10-26 11:05:00,48.67,48.83,48.65,48.72,124208.0,44.8049,44.9522,44.7865,44.8509,124208.0
2018-10-26 11:10:00,48.73,49.0,48.72,48.94,78697.0,44.8601,45.1087,44.8509,45.0534,78697.0
2018-10-26 11:15:00,48.94,49.11,48.93,49.06,54577.0,45.0534,45.2099,45.0442,45.1639,54577.0
2018-10-26 11:20:00,49.06,49.18,49.05,49.17,52210.0,45.1639,45.2744,45.1547,45.2652,52210.0
2018-10-26 11:25:00,49.17,49.35,49.16,49.31,53614.0,45.2652,45.4309,45.256,45.3941,53614.0
2018-10-26 11:30:00,49.32,49.9,49.32,49.9,166197.0,45.4033,45.9372,45.4033,45.9372,166197.0
2018-10-26 11:35:00,49.91,49.97,49.66,49.66,112145.0,45.9464,46.0017,45.7163,45.7163,112145.0
2018-10-26 11:40:00,49.68,49.7,49.31,49.31,89763.0,45.7347,45.7531,45.3941,45.3941,89763.0
2018-10-26 11:45:00,49.31,49.31,49.15,49.17,122950.0,45.3941,45.3941,45.2468,45.2652,122950.0
2018-10-26 11:50:00,49.21,49.41,49.21,49.3,78195.0,45.302,45.4861,45.302,45.3849,78195.0
2018-10-26 11:55:00,49.29,49.49,49.29,49.38,73483.0,45.3757,45.5598,45.3757,45.4585,73483.0
2018-10-26 12:00:00,49.39,49.75,49.38,49.75,91212.0,45.4677,45.7991,45.4585,45.7991,91212.0
2018-10-26 12:05:00,49.74,49.93,49.74,49.92,127729.0,45.7899,45.9648,45.7899,45.9556,127729.0
2018-10-26 12:10:00,49.93,49.99,49.87,49.96,137861.0,45.9648,46.0201,45.9096,45.9924,137861.0
2018-10-26 12:15:00,49.96,50.08,49.94,50.08,156923.0,45.9924,46.1029,45.974,46.1029,156923.0
2018-10-26 12:20:00,50.08,50.15,49.88,49.88,168269.0,46.1029,46.1674,45.9188,45.9188,168269.0
2018-10-26 12:25:00,49.89,49.95,49.86,49.93,177816.0,45.928,45.9832,45.9004,45.9648,177816.0
2018-10-26 12:30:00,49.93,50.15,49.93,50.02,141257.0,45.9648,46.1674,45.9648,46.0477,141257.0
2018-10-26 12:35:00,50.02,50.03,49.87,49.87,94233.0,46.0477,46.0569,45.9096,45.9096,94233.0
2018-10-26 12:40:00,49.87,49.99,49.85,49.97,233898.0,45.9096,46.0201,45.8912,46.0017,233898.0
2018-10-26 12:45:00,49.97,50.13,49.96,50.13,129185.0,46.0017,46.1489,45.9924,46.1489,129185.0
2018-10-26 12:50:00,50.14,50.14,50.01,50.01,118767.0,46.1582,46.1582,46.0385,46.0385,118767.0
2018-10-26 12:55:00,50.01,50.02,49.79,49.91,158569.0,46.0385,46.0477,45.8359,45.9464,158569.0
2018-10-26 13:00:00,49.91,50.0,49.91,49.98,106566.0,45.9464,46.0293,45.9464,46.0109,106566.0
2018-10-26 13:05:00,49.98,50.0,49.81,49.84,94811.0,46.0109,46.0293,45.8544,45.882,94811.0
2018-10-26 13:10:00,49.82,49.85,49.74,49.75,120198.0,45.8636,45.8912,45.7899,45.7991,120198.0
2018-10-26 13:15:00,49.76,49.77,49.57,49.65,144161.0,45.8083,45.8175,45.6334,45.7071,144161.0
2018-10-26 13:20:00,49.65,49.68,49.55,49.56,116042.0,45.7071,45.7347,45.615,45.6242,116042.0
2018-10-26 13:25:00,49.55,49.61,49.55,49.59,88460.0,45.615,45.6702,45.615,45.6518,88460.0
2018-10-26 13:30:00,49.59,49.6,49.51,49.53,146990.0,45.6518,45.661,45.5782,45.5966,146990.0
2018-10-26 13:35:00,49.52,49.58,49.51,49.55,94650.0,45.5874,45.6426,45.5782,45.615,94650.0
2018-10-26 13:40:00,49.55,49.78,49.55,49.76,84085.0,45.615,45.8267,45.615,45.8083,84085.0
2018-10-26 13:45:00,49.77,49.83,49.72,49.8,126986.0,45.8175,45.8728,45.7715,45.8452,126986.0
2018-10-26 13:50:00,49.8,49.81,49.7,49.78,45642.0,45.8452,45.8544,45.7531,45.8267,45642.0
2018-10-26 13:55:00,49.78,49.8,49.78,49.78,32370.0,45.8267,45.8452,45.8267,45.8267,32370.0
2018-10-26 14:00:00,49.78,49.8,49.67,49.68,77249.0,45.8267,45.8452,45.7255,45.7347,77249.0
2018-10-26 14:05:00,49.67,49.67,49.58,49.65,53307.0,45.7255,45.7255,45.6426,45.7071,53307.0
2018-10-26 14:10:00,49.64,49.68,49.57,49.58,82972.0,45.6979,45.7347,45.6334,45.6426,82972.0
2018-10-26 14:15:00,49.59,49.61,49.52,49.54,48727.0,45.6518,45.6702,45.5874,45.6058,48727.0
2018-10-26 14:20:00,49.54,49.57,49.5,49.57,62475.0,45.6058,45.6334,45.569,45.6334,62475.0
2018-10-26 14:25:00,49.57,49.69,49.57,49.61,78175.0,45.6334,45.7439,45.6334,45.6702,78175.0
2018-10-26 14:30:00,49.6,49.68,49.57,49.65,43229.0,45.661,45.7347,45.6334,45.7071,43229.0
2018-10-26 14:35:00,49.65,49.71,49.63,49.67,73114.0,45.7071,45.7623,45.6887,45.7255,73114.0
2018-10-26 14:40:00,49.68,49.68,49.59,49.59,35423.0,45.7347,45.7347,45.6518,45.6518,35423.0
2018-10-26 14:45:00,49.59,49.62,49.5,49.51,67414.0,45.6518,45.6794,45.569,45.5782,67414.0
2018-10-26 14:50:00,49.51,49.52,49.46,49.46,77174.0,45.5782,45.5874,45.5322,45.5322,77174.0
2018-10-26 14:55:00,49.47,49.47,49.35,49.35,155197.0,45.5414,45.5414,45.4309,45.4309,155197.0
2018-10-26 15:00:00,49.36,49.37,49.21,49.31,117169.0,45.4401,45.4493,45.302,45.3941,117169.0
2018-10-26 15:05:00,49.3,49.35,49.26,49.28,66878.0,45.3849,45.4309,45.348,45.3664,66878.0
2018-10-26 15:10:00,49.29,49.34,49.21,49.28,81283.0,45.3757,45.4217,45.302,45.3664,81283.0
2018-10-26 15:15:00,49.28,49.43,49.27,49.41,56732.0,45.3664,45.5045,45.3572,45.4861,56732.0
2018-10-26 15:20:00,49.42,49.57,49.4,49.5,78130.0,45.4953,45.6334,45.4769,45.569,78130.0
2018-10-26 15:25:00,49.51,49.52,49.42,49.48,76791.0,45.5782,45.5874,45.4953,45.5506,76791.0
2018-10-26 15:30:00,49.47,49.48,49.36,49.37,136462.0,45.5414,45.5506,45.4401,45.4493,136462.0
2018-10-26 15:35:00,49.37,49.56,49.35,49.5,183239.0,45.4493,45.6242,45.4309,45.569,183239.0
2018-10-26 15:40:00,49.5,49.57,49.38,49.42,237793.0,45.569,45.6334,45.4585,45.4953,237793.0
2018-10-26 15:45:00,49.43,49.82,49.42,49.8,230403.0,45.5045,45.8636,45.4953,45.8452,230403.0
2018-10-26 15:50:00,49.81,49.82,49.72,49.72,194990.0,45.8544,45.8636,45.7715,45.7715,194990.0
2018-10-26 15:55:00,49.72,49.73,49.57,49.58,403813.0,45.7715,45.7807,45.6334,45.6426,403813.0
2018-10-29 09:30:00,49.93,50.18,49.64,49.68,220670.0,45.9648,46.195,45.6979,45.7347,220670.0
2018-10-29 09:35:00,49.71,49.97,49.36,49.36,120801.0,45.7623,46.0017,45.4401,45.4401,120801.0
2018-10-29 09:40:00,49.38,49.45,49.05,49.22,180843.0,45.4585,45.5229,45.1547,45.3112,180843.0
2018-10-29 09:45:00,49.23,49.32,49.11,49.17,154307.0,45.3204,45.4033,45.2099,45.2652,154307.0
2018-10-29 09:50:00,49.17,49.25,48.97,49.14,171687.0,45.2652,45.3388,45.0811,45.2376,171687.0
2018-10-29 09:55:00,49.14,49.22,49.04,49.06,156679.0,45.2376,45.3112,45.1455,45.1639,156679.0
2018-10-29 10:00:00,49.07,49.15,48.92,49.1,286394.0,45.1731,45.2468,45.035,45.2007,286394.0
2018-10-29 10:05:00,49.09,49.1,48.82,48.99,211944.0,45.1915,45.2007,44.943,45.0995,211944.0
2018-10-29 10:10:00,49.0,49.2,48.98,49.12,179899.0,45.1087,45.2928,45.0903,45.2192,179899.0
2018-10-29 10:15:00,49.14,49.19,49.0,49.08,99533.0,45.2376,45.2836,45.1087,45.1823,99533.0
2018-10-29 10:20:00,49.07,49.19,48.99,49.16,172310.0,45.1731,45.2836,45.0995,45.256,172310.0
2018-10-29 10:25:00,49.16,49.31,49.11,49.31,102454.0,45.256,45.3941,45.2099,45.3941,102454.0
2018-10-29 10:30:00,49.3,49.33,49.21,49.22,105912.0,45.3849,45.4125,45.302,45.3112,105912.0
2018-10-29 10:35:00,49.22,49.23,49.08,49.15,114934.0,45.3112,45.3204,45.1823,45.2468,114934.0
2018-10-29 10:40:00,49.16,49.17,49.04,49.05,100932.0,45.256,45.2652,45.1455,45.1547,100932.0
2018-10-29 10:45:00,49.05,49.07,48.88,48.89,117160.0,45.1547,45.1731,44.9982,45.0074,117160.0
2018-10-29 10:50:00,48.88,49.11,48.87,49.08,85786.0,44.9982,45.2099,44.989,45.1823,85786.0
2018-10-29 10:55:00,49.09,49.1,48.92,48.98,119097.0,45.1915,45.2007,45.035,45.0903,119097.0
2018-10-29 11:00:00,48.98,49.07,48.98,49.0,112425.0,45.0903,45.1731,45.0903,45.1087,112425.0
2018-10-29 11:05:00,49.0,49.02,48.87,48.89,79991.0,45.1087,45.1271,44.989,45.0074,79991.0
2018-10-29 11:10:00,48.88,48.95,48.81,48.84,94965.0,44.9982,45.0627,44.9338,44.9614,94965.0
2018-10-29 11:15:00,48.85,48.91,48.82,48.87,174051.0,44.9706,45.0258,44.943,44.989,174051.0
2018-10-29 11:20:00,48.86,48.86,48.73,48.79,213615.0,44.9798,44.9798,44.8601,44.9154,213615.0
2018-10-29 11:25:00,48.78,48.85,48.7,48.82,147544.0,44.9062,44.9706,44.8325,44.943,147544.0
2018-10-29 11:30:00,48.82,48.94,48.81,48.86,202412.0,44.943,45.0534,44.9338,44.9798,202412.0
2018-10-29 11:35:00,48.85,48.9,48.75,48.9,126350.0,44.9706,45.0166,44.8785,45.0166,126350.0
2018-10-29 11:40:00,48.9,48.94,48.83,48.92,122004.0,45.0166,45.0534,44.9522,45.035,122004.0
2018-10-29 11:45:00,48.92,49.08,48.91,49.08,154790.0,45.035,45.1823,45.0258,45.1823,154790.0
2018-10-29 11:50:00,49.08,49.14,48.94,48.95,87717.0,45.1823,45.2376,45.0534,45.0627,87717.0
2018-10-29 11:55:00,48.94,48.97,48.75,48.76,108001.0,45.0534,45.0811,44.8785,44.8877,108001.0
2018-10-29 12:00:00,48.76,48.87,48.7,48.71,93634.0,44.8877,44.989,44.8325,44.8417,93634.0
2018-10-29 12:05:00,48.71,48.73,48.53,48.56,97595.0,44.8417,44.8601,44.676,44.7036,97595.0
2018-10-29 12:10:00,48.56,48.56,48.41,48.44,103808.0,44.7036,44.7036,44.5655,44.5932,103808.0
2018-10-29 12:15:00,48.45,48.56,48.33,48.34,77545.0,44.6024,44.7036,44.4919,44.5011,77545.0
2018-10-29 12:20:00,48.34,48.37,48.16,48.27,131113.0,44.5011,44.5287,44.3354,44.4367,131113.0
2018-10-29 12:25:00,48.26,48.31,48.21,48.31,70390.0,44.4275,44.4735,44.3814,44.4735,70390.0
2018-10-29 12:30:00,48.31,48.46,48.22,48.43,99076.0,44.4735,44.6116,44.3906,44.5839,99076.0
2018-10-29 12:35:00,48.43,48.5,48.36,48.39,65535.0,44.5839,44.6484,44.5195,44.5471,65535.0
2018-10-29 12:40:00,48.39,48.49,48.34,48.43,72251.0,44.5471,44.6392,44.5011,44.5839,72251.0
2018-10-29 12:45:00,48.43,48.47,48.31,48.33,90782.0,44.5839,44.6208,44.4735,44.4919,90782.0
2018-10-29 12:50:00,48.34,48.37,48.28,48.3,70613.0,44.5011,44.5287,44.4459,44.4643,70613.0
2018-10-29 12:55:00,48.29,48.35,48.21,48.32,65354.0,44.4551,44.5103,44.3814,44.4827,65354.0
2018-10-29 13:00:00,48.33,48.58,48.32,48.54,66851.0,44.4919,44.722,44.4827,44.6852,66851.0
2018-10-29 13:05:00,48.54,48.56,48.46,48.55,44027.0,44.6852,44.7036,44.6116,44.6944,44027.0
2018-10-29 13:10:00,48.54,48.54,48.45,48.46,45138.0,44.6852,44.6852,44.6024,44.6116,45138.0
2018-10-29 13:15:00,48.46,48.54,48.41,48.5,53784.0,44.6116,44.6852,44.5655,44.6484,53784.0
2018-10-29 13:20:00,48.5,48.6,48.48,48.58,60330.0,44.6484,44.7404,44.63,44.722,60330.0
2018-10-29 13:25:00,48.58,48.63,48.52,48.62,58482.0,44.722,44.7681,44.6668,44.7589,58482.0
2018-10-29 13:30:00,48.61,48.8,48.59,48.7,89125.0,44.7497,44.9246,44.7312,44.8325,89125.0
2018-10-29 13:35:00,48.79,48.79,48.66,48.71,46659.0,44.9154,44.9154,44.7957,44.8417,46659.0
2018-10-29 13:40:00,48.71,48.74,48.62,48.69,52445.0,44.8417,44.8693,44.7589,44.8233,52445.0
2018-10-29 13:45:00,48.69,48.72,48.54,48.61,57294.0,44.8233,44.8509,44.6852,44.7497,57294.0
2018-10-29 13:50:00,48.61,48.69,48.58,48.62,63651.0,44.7497,44.8233,44.722,44.7589,63651.0
2018-10-29 13:55:00,48.62,48.62,48.39,48.43,80385.0,44.7589,44.7589,44.5471,44.5839,80385.0
2018-10-29 14:00:00,48.42,48.49,48.34,48.41,88746.0,44.5747,44.6392,44.5011,44.5655,88746.0
2018-10-29 14:05:00,48.41,48.46,48.37,48.41,49619.0,44.5655,44.6116,44.5287,44.5655,49619.0
2018-10-29 14:10:00,48.41,48.42,48.23,48.31,69661.0,44.5655,44.5747,44.3998,44.4735,69661.0
2018-10-29 14:15:00,48.31,48.31,48.17,48.24,76798.0,44.4735,44.4735,44.3446,44.409,76798.0
2018-10-29 14:20:00,48.25,48.29,48.13,48.19,80089.0,44.4182,44.4551,44.3078,44.363,80089.0
2018-10-29 14:25:00,48.18,48.22,48.05,48.05,98930.0,44.3538,44.3906,44.2341,44.2341,98930.0
2018-10-29 14:30:00,48.05,48.11,47.96,47.97,140509.0,44.2341,44.2894,44.1513,44.1605,140509.0
2018-10-29 14:35:00,47.97,48.05,47.84,47.86,166615.0,44.1605,44.2341,44.0408,44.0592,166615.0
2018-10-29 14:40:00,47.86,48.07,47.79,47.97,118766.0,44.0592,44.2525,43.9948,44.1605,118766.0
2018-10-29 14:45:00,47.98,48.07,47.91,47.92,113490.0,44.1697,44.2525,44.1052,44.1145,113490.0
2018-10-29 14:50:00,47.93,47.94,47.74,47.74,95533.0,44.1237,44.1329,43.9487,43.9487,95533.0
2018-10-29 14:55:00,47.75,47.8,47.66,47.78,126092.0,43.958,44.004,43.8751,43.9856,126092.0
2018-10-29 15:00:00,47.77,47.78,47.61,47.61,103682.0,43.9764,43.9856,43.8291,43.8291,103682.0
2018-10-29 15:05:00,47.62,47.62,47.47,47.52,153408.0,43.8383,43.8383,43.7002,43.7462,153408.0
2018-10-29 15:10:00,47.52,47.55,47.33,47.37,118893.0,43.7462,43.7738,43.5713,43.6081,118893.0
2018-10-29 15:15:00,47.36,47.52,47.24,47.47,113266.0,43.5989,43.7462,43.4885,43.7002,113266.0
2018-10-29 15:20:00,47.47,47.58,47.32,47.54,103379.0,43.7002,43.8015,43.5621,43.7646,103379.0
2018-10-29 15:25:00,47.54,47.65,47.45,47.48,160048.0,43.7646,43.8659,43.6818,43.7094,160048.0
2018-10-29 15:30:00,47.47,47.51,47.32,47.39,219561.0,43.7002,43.737,43.5621,43.6265,219561.0
2018-10-29 15:35:00,47.39,47.41,47.25,47.37,159303.0,43.6265,43.645,43.4977,43.6081,159303.0
2018-10-29 15:40:00,47.36,47.37,47.1,47.18,212098.0,43.5989,43.6081,43.3596,43.4332,212098.0
2018-10-29 15:45:00,47.18,47.59,47.14,47.55,263956.0,43.4332,43.8107,43.3964,43.7738,263956.0
2018-10-29 15:50:00,47.56,47.87,47.53,47.87,318289.0,43.783,44.0684,43.7554,44.0684,318289.0
2018-10-29 15:55:00,47.87,47.94,47.75,47.91,542544.0,44.0684,44.1329,43.958,44.1052,542544.0
2018-10-30 09:30:00,47.36,48.12,47.25,47.88,264443.0,43.5989,44.2986,43.4977,44.0776,264443.0
2018-10-30 09:35:00,47.89,47.94,47.64,47.89,138237.0,44.0868,44.1329,43.8567,44.0868,138237.0
2018-10-30 09:40:00,47.91,48.11,47.84,48.05,178791.0,44.1052,44.2894,44.0408,44.2341,178791.0
2018-10-30 09:45:00,48.03,48.04,47.82,48.03,121494.0,44.2157,44.2249,44.0224,44.2157,121494.0
2018-10-30 09:50:00,48.03,48.15,47.87,48.15,360641.0,44.2157,44.3262,44.0684,44.3262,360641.0
2018-10-30 09:55:00,48.15,48.17,48.01,48.11,178398.0,44.3262,44.3446,44.1973,44.2894,178398.0
2018-10-30 10:00:00,48.12,48.14,47.77,48.07,112507.0,44.2986,44.317,43.9764,44.2525,112507.0
2018-10-30 10:05:00,48.08,48.15,48.02,48.02,88460.0,44.2617,44.3262,44.2065,44.2065,88460.0
2018-10-30 10:10:00,48.01,48.08,47.89,48.06,70713.0,44.1973,44.2617,44.0868,44.2433,70713.0
2018-10-30 10:15:00,48.08,48.12,47.99,48.0,143361.0,44.2617,44.2986,44.1789,44.1881,143361.0
2018-10-30 10:20:00,48.0,48.1,47.94,47.94,122747.0,44.1881,44.2802,44.1329,44.1329,122747.0
2018-10-30 10:25:00,47.94,48.0,47.91,47.95,83708.0,44.1329,44.1881,44.1052,44.1421,83708.0
2018-10-30 10:30:00,47.96,47.98,47.88,47.91,60073.0,44.1513,44.1697,44.0776,44.1052,60073.0
2018-10-30 10:35:00,47.91,47.92,47.75,47.88,59498.0,44.1052,44.1145,43.958,44.0776,59498.0
2018-10-30 10:40:00,47.88,47.95,47.77,47.81,43102.0,44.0776,44.1421,43.9764,44.0132,43102.0
2018-10-30 10:45:00,47.82,48.0,47.7,47.87,385488.0,44.0224,44.1881,43.9119,44.0684,385488.0
2018-10-30 10:50:00,47.87,47.92,47.53,47.56,133423.0,44.0684,44.1145,43.7554,43.783,133423.0
2018-10-30 10:55:00,47.56,47.62,47.46,47.56,127679.0,43.783,43.8383,43.691,43.783,127679.0
2018-10-30 11:00:00,47.58,47.7,47.46,47.63,94030.0,43.8015,43.9119,43.691,43.8475,94030.0
2018-10-30 11:05:00,47.65,47.78,47.64,47.75,87310.0,43.8659,43.9856,43.8567,43.958,87310.0
2018-10-30 11:10:00,47.74,47.78,47.69,47.73,69651.0,43.9487,43.9856,43.9027,43.9395,69651.0
2018-10-30 11:15:00,47.73,47.87,47.68,47.77,76500.0,43.9395,44.0684,43.8935,43.9764,76500.0
2018-10-30 11:20:00,47.77,47.81,47.66,47.76,86095.0,43.9764,44.0132,43.8751,43.9672,86095.0
2018-10-30 11:25:00,47.78,47.98,47.77,47.9,77610.0,43.9856,44.1697,43.9764,44.096,77610.0
2018-10-30 11:30:00,47.9,47.93,47.78,47.81,116118.0,44.096,44.1237,43.9856,44.0132,116118.0
2018-10-30 11:35:00,47.8,47.91,47.79,47.86,73494.0,44.004,44.1052,43.9948,44.0592,73494.0
2018-10-30 11:40:00,47.86,47.91,47.77,47.79,58672.0,44.0592,44.1052,43.9764,43.9948,58672.0
2018-10-30 11:45:00,47.8,48.07,47.78,48.04,67841.0,44.004,44.2525,43.9856,44.2249,67841.0
2018-10-30 11:50:00,48.05,48.05,47.82,47.84,104008.0,44.2341,44.2341,44.0224,44.0408,104008.0
2018-10-30 11:55:00,47.84,47.86,47.76,47.76,61684.0,44.0408,44.0592,43.9672,43.9672,61684.0
2018-10-30 12:00:00,47.78,47.83,47.73,47.76,66861.0,43.9856,44.0316,43.9395,43.9672,66861.0
2018-10-30 12:05:00,47.78,47.92,47.76,47.9,68573.0,43.9856,44.1145,43.9672,44.096,68573.0
2018-10-30 12:10:00,47.9,47.99,47.86,47.97,107576.0,44.096,44.1789,44.0592,44.1605,107576.0
2018-10-30 12:15:00,47.96,48.01,47.9,47.94,73132.0,44.1513,44.1973,44.096,44.1329,73132.0
2018-10-30 12:20:00,47.93,47.96,47.89,47.95,57857.0,44.1237,44.1513,44.0868,44.1421,57857.0
2018-10-30 12:25:00,47.95,47.98,47.91,47.97,55425.0,44.1421,44.1697,44.1052,44.1605,55425.0
2018-10-30 12:30:00,47.97,48.0,47.87,47.98,62484.0,44.1605,44.1881,44.0684,44.1697,62484.0
2018-10-30 12:35:00,47.97,48.18,47.97,48.18,99791.0,44.1605,44.3538,44.1605,44.3538,99791.0
2018-10-30 12:40:00,48.18,48.26,48.16,48.23,75961.0,44.3538,44.4275,44.3354,44.3998,75961.0
2018-10-30 12:45:00,48.22,48.42,48.22,48.39,57906.0,44.3906,44.5747,44.3906,44.5471,57906.0
2018-10-30 12:50:00,48.39,48.39,48.2,48.23,65641.0,44.5471,44.5471,44.3722,44.3998,65641.0
2018-10-30 12:55:00,48.23,48.27,48.08,48.12,54778.0,44.3998,44.4367,44.2617,44.2986,54778.0
2018-10-30 13:00:00,48.13,48.2,48.07,48.13,50915.0,44.3078,44.3722,44.2525,44.3078,50915.0
2018-10-30 13:05:00,48.13,48.26,48.12,48.25,37574.0,44.3078,44.4275,44.2986,44.4182,37574.0
2018-10-30 13:10:00,48.25,48.26,48.08,48.11,48433.0,44.4182,44.4275,44.2617,44.2894,48433.0
2018-10-30 13:15:00,48.13,48.28,48.11,48.26,48284.0,44.3078,44.4459,44.2894,44.4275,48284.0
2018-10-30 13:20:00,48.25,48.31,48.13,48.15,48414.0,44.4182,44.4735,44.3078,44.3262,48414.0
2018-10-30 13:25:00,48.14,48.15,47.97,48.02,67371.0,44.317,44.3262,44.1605,44.2065,67371.0
2018-10-30 13:30:00,48.0,48.02,47.91,47.94,43787.0,44.1881,44.2065,44.1052,44.1329,43787.0
2018-10-30 13:35:00,47.95,48.04,47.92,48.04,38017.0,44.1421,44.2249,44.1145,44.2249,38017.0
2018-10-30 13:40:00,48.03,48.17,48.02,48.13,39372.0,44.2157,44.3446,44.2065,44.3078,39372.0
2018-10-30 13:45:00,48.13,48.22,48.12,48.2,43395.0,44.3078,44.3906,44.2986,44.3722,43395.0
2018-10-30 13:50:00,48.21,48.21,48.13,48.13,30870.0,44.3814,44.3814,44.3078,44.3078,30870.0
2018-10-30 13:55:00,48.13,48.31,48.13,48.3,44183.0,44.3078,44.4735,44.3078,44.4643,44183.0
2018-10-30 14:00:00,48.29,48.34,48.15,48.2,60834.0,44.4551,44.5011,44.3262,44.3722,60834.0
2018-10-30 14:05:00,48.2,48.24,48.13,48.14,46308.0,44.3722,44.409,44.3078,44.317,46308.0
2018-10-30 14:10:00,48.12,48.21,48.09,48.15,45543.0,44.2986,44.3814,44.271,44.3262,45543.0
2018-10-30 14:15:00,48.15,48.18,48.09,48.12,49083.0,44.3262,44.3538,44.271,44.2986,49083.0
2018-10-30 14:20:00,48.14,48.28,48.11,48.27,52086.0,44.317,44.4459,44.2894,44.4367,52086.0
2018-10-30 14:25:00,48.27,48.35,48.2,48.33,73192.0,44.4367,44.5103,44.3722,44.4919,73192.0
2018-10-30 14:30:00,48.31,48.47,48.22,48.44,67665.0,44.4735,44.6208,44.3906,44.5932,67665.0
2018-10-30 14:35:00,48.44,48.55,48.38,48.52,61839.0,44.5932,44.6944,44.5379,44.6668,61839.0
2018-10-30 14:40:00,48.55,48.63,48.49,48.61,42816.0,44.6944,44.7681,44.6392,44.7497,42816.0
2018-10-30 14:45:00,48.6,48.63,48.57,48.63,53255.0,44.7404,44.7681,44.7128,44.7681,53255.0
2018-10-30 14:50:00,48.64,48.78,48.63,48.66,85328.0,44.7773,44.9062,44.7681,44.7957,85328.0
2018-10-30 14:55:00,48.67,48.77,48.64,48.69,46977.0,44.8049,44.8969,44.7773,44.8233,46977.0
2018-10-30 15:00:00,48.7,48.72,48.57,48.63,50704.0,44.8325,44.8509,44.7128,44.7681,50704.0
2018-10-30 15:05:00,48.63,48.8,48.62,48.8,126122.0,44.7681,44.9246,44.7589,44.9246,126122.0
2018-10-30 15:10:00,48.79,48.93,48.79,48.84,101792.0,44.9154,45.0442,44.9154,44.9614,101792.0
2018-10-30 15:15:00,48.84,48.91,48.8,48.89,65079.0,44.9614,45.0258,44.9246,45.0074,65079.0
2018-10-30 15:20:00,48.89,48.89,48.79,48.84,67072.0,45.0074,45.0074,44.9154,44.9614,67072.0
2018-10-30 15:25:00,48.84,48.99,48.83,48.94,76778.0,44.9614,45.0995,44.9522,45.0534,76778.0
2018-10-30 15:30:00,48.95,49.02,48.89,48.97,99814.0,45.0627,45.1271,45.0074,45.0811,99814.0
2018-10-30 15:35:00,48.97,48.97,48.85,48.86,122737.0,45.0811,45.0811,44.9706,44.9798,122737.0
2018-10-30 15:40:00,48.87,48.95,48.87,48.91,102761.0,44.989,45.0627,44.989,45.0258,102761.0
2018-10-30 15:45:00,48.92,49.02,48.84,49.0,127663.0,45.035,45.1271,44.9614,45.1087,127663.0
2018-10-30 15:50:00,49.0,49.16,48.99,49.16,214339.0,45.1087,45.256,45.0995,45.256,214339.0
2018-10-30 15:55:00,49.15,49.18,49.05,49.14,401360.0,45.2468,45.2744,45.1547,45.2376,401360.0
2018-10-31 09:30:00,49.34,49.84,49.31,49.5,173690.0,45.4217,45.882,45.3941,45.569,173690.0
2018-10-31 09:35:00,49.53,49.7,49.46,49.55,106194.0,45.5966,45.7531,45.5322,45.615,106194.0
2018-10-31 09:40:00,49.57,49.84,49.57,49.7,85632.0,45.6334,45.882,45.6334,45.7531,85632.0
2018-10-31 09:45:00,49.71,49.8,49.59,49.72,93553.0,45.7623,45.8452,45.6518,45.7715,93553.0
2018-10-31 09:50:00,49.72,49.8,49.6,49.78,109575.0,45.7715,45.8452,45.661,45.8267,109575.0
2018-10-31 09:55:00,49.79,49.92,49.76,49.91,84702.0,45.8359,45.9556,45.8083,45.9464,84702.0
2018-10-31 10:00:00,49.91,50.12,49.91,50.0,134322.0,45.9464,46.1397,45.9464,46.0293,134322.0
2018-10-31 10:05:00,50.0,50.03,49.84,49.88,79783.0,46.0293,46.0569,45.882,45.9188,79783.0
2018-10-31 10:10:00,49.86,49.94,49.81,49.88,81093.0,45.9004,45.974,45.8544,45.9188,81093.0
2018-10-31 10:15:00,49.89,49.97,49.84,49.93,182826.0,45.928,46.0017,45.882,45.9648,182826.0
2018-10-31 10:20:00,49.92,49.98,49.9,49.91,106364.0,45.9556,46.0109,45.9372,45.9464,106364.0
2018-10-31 10:25:00,49.92,50.0,49.88,49.89,109967.0,45.9556,46.0293,45.9188,45.928,109967.0
2018-10-31 10:30:00,49.89,49.96,49.84,49.93,80157.0,45.928,45.9924,45.882,45.9648,80157.0
2018-10-31 10:35:00,49.95,49.99,49.87,49.87,119088.0,45.9832,46.0201,45.9096,45.9096,119088.0
2018-10-31 10:40:00,49.87,49.93,49.84,49.9,68756.0,45.9096,45.9648,45.882,45.9372,68756.0
2018-10-31 10:45:00,49.9,49.92,49.82,49.83,67022.0,45.9372,45.9556,45.8636,45.8728,67022.0
2018-10-31 10:50:00,49.83,49.86,49.7,49.84,55876.0,45.8728,45.9004,45.7531,45.882,55876.0
2018-10-31 10:55:00,49.84,49.91,49.8,49.8,61581.0,45.882,45.9464,45.8452,45.8452,61581.0
2018-10-31 11:00:00,49.79,49.83,49.63,49.65,67852.0,45.8359,45.8728,45.6887,45.7071,67852.0
2018-10-31 11:05:00,49.65,49.8,49.64,49.71,52515.0,45.7071,45.8452,45.6979,45.7623,52515.0
2018-10-31 11:10:00,49.7,49.77,49.69,49.75,49435.0,45.7531,45.8175,45.7439,45.7991,49435.0
2018-10-31 11:15:00,49.76,49.85,49.73,49.81,60443.0,45.8083,45.8912,45.7807,45.8544,60443.0
2018-10-31 11:20:00,49.82,49.94,49.82,49.9,70030.0,45.8636,45.974,45.8636,45.9372,70030.0
2018-10-31 11:25:00,49.89,49.95,49.85,49.9,83945.0,45.928,45.9832,45.8912,45.9372,83945.0
2018-10-31 11:30:00,49.91,49.94,49.84,49.84,77317.0,45.9464,45.974,45.882,45.882,77317.0
2018-10-31 11:35:00,49.84,49.94,49.82,49.94,44631.0,45.882,45.974,45.8636,45.974,44631.0
2018-10-31 11:40:00,49.94,49.94,49.75,49.75,152546.0,45.974,45.974,45.7991,45.7991,152546.0
2018-10-31 11:45:00,49.75,49.87,49.75,49.83,46902.0,45.7991,45.9096,45.7991,45.8728,46902.0
2018-10-31 11:50:00,49.83,49.95,49.82,49.93,50055.0,45.8728,45.9832,45.8636,45.9648,50055.0
2018-10-31 11:55:00,49.93,49.93,49.82,49.91,63901.0,45.9648,45.9648,45.8636,45.9464,63901.0
2018-10-31 12:00:00,49.91,49.94,49.75,49.77,81691.0,45.9464,45.974,45.7991,45.8175,81691.0
2018-10-31 12:05:00,49.78,49.8,49.68,49.72,72266.0,45.8267,45.8452,45.7347,45.7715,72266.0
2018-10-31 12:10:00,49.71,49.75,49.65,49.75,35402.0,45.7623,45.7991,45.7071,45.7991,35402.0
2018-10-31 12:15:00,49.74,49.76,49.66,49.73,45069.0,45.7899,45.8083,45.7163,45.7807,45069.0
2018-10-31 12:20:00,49.72,49.82,49.69,49.82,33115.0,45.7715,45.8636,45.7439,45.8636,33115.0
2018-10-31 12:25:00,49.81,49.86,49.81,49.82,65805.0,45.8544,45.9004,45.8544,45.8636,65805.0
2018-10-31 12:30:00,49.83,49.87,49.79,49.84,43977.0,45.8728,45.9096,45.8359,45.882,43977.0
2018-10-31 12:35:00,49.84,49.9,49.84,49.9,36116.0,45.882,45.9372,45.882,45.9372,36116.0
2018-10-31 12:40:00,49.9,49.94,49.85,49.93,53827.0,45.9372,45.974,45.8912,45.9648,53827.0
2018-10-31 12:45:00,49.92,49.97,49.89,49.93,45522.0,45.9556,46.0017,45.928,45.9648,45522.0
2018-10-31 12:50:00,49.92,49.95,49.87,49.94,41315.0,45.9556,45.9832,45.9096,45.974,41315.0
2018-10-31 12:55:00,49.95,50.01,49.93,50.0,111594.0,45.9832,46.0385,45.9648,46.0293,111594.0
2018-10-31 13:00:00,50.0,50.0,49.95,49.98,70850.0,46.0293,46.0293,45.9832,46.0109,70850.0
2018-10-31 13:05:00,49.98,50.0,49.93,49.97,41614.0,46.0109,46.0293,45.9648,46.0017,41614.0
2018-10-31 13:10:00,49.96,50.0,49.94,49.94,92267.0,45.9924,46.0293,45.974,45.974,92267.0
2018-10-31 13:15:00,49.94,49.99,49.93,49.94,61456.0,45.974,46.0201,45.9648,45.974,61456.0
2018-10-31 13:20:00,49.93,49.96,49.9,49.93,39479.0,45.9648,45.9924,45.9372,45.9648,39479.0
2018-10-31 13:25:00,49.93,49.93,49.86,49.89,40097.0,45.9648,45.9648,45.9004,45.928,40097.0
2018-10-31 13:30:00,49.89,49.9,49.75,49.77,50510.0,45.928,45.9372,45.7991,45.8175,50510.0
2018-10-31 13:35:00,49.76,49.78,49.65,49.66,53077.0,45.8083,45.8267,45.7071,45.7163,53077.0
2018-10-31 13:40:00,49.66,49.69,49.6,49.68,42684.0,45.7163,45.7439,45.661,45.7347,42684.0
2018-10-31 13:45:00,49.68,49.8,49.65,49.8,52813.0,45.7347,45.8452,45.7071,45.8452,52813.0
2018-10-31 13:50:00,49.8,49.82,49.7,49.71,38228.0,45.8452,45.8636,45.7531,45.7623,38228.0
2018-10-31 13:55:00,49.71,49.77,49.67,49.72,58866.0,45.7623,45.8175,45.7255,45.7715,58866.0
2018-10-31 14:00:00,49.73,49.84,49.67,49.83,55368.0,45.7807,45.882,45.7255,45.8728,55368.0
2018-10-31 14:05:00,49.83,49.86,49.75,49.81,46060.0,45.8728,45.9004,45.7991,45.8544,46060.0
2018-10-31 14:10:00,49.8,49.86,49.8,49.84,38172.0,45.8452,45.9004,45.8452,45.882,38172.0
2018-10-31 14:15:00,49.83,49.91,49.81,49.85,40423.0,45.8728,45.9464,45.8544,45.8912,40423.0
2018-10-31 14:20:00,49.84,49.89,49.82,49.85,38570.0,45.882,45.928,45.8636,45.8912,38570.0
2018-10-31 14:25:00,49.86,49.87,49.77,49.86,61566.0,45.9004,45.9096,45.8175,45.9004,61566.0
2018-10-31 14:30:00,49.85,49.91,49.83,49.85,36766.0,45.8912,45.9464,45.8728,45.8912,36766.0
2018-10-31 14:35:00,49.85,49.9,49.83,49.89,43182.0,45.8912,45.9372,45.8728,45.928,43182.0
2018-10-31 14:40:00,49.89,49.95,49.85,49.86,51113.0,45.928,45.9832,45.8912,45.9004,51113.0
2018-10-31 14:45:00,49.86,49.88,49.78,49.78,59087.0,45.9004,45.9188,45.8267,45.8267,59087.0
2018-10-31 14:50:00,49.77,49.8,49.73,49.77,66559.0,45.8175,45.8452,45.7807,45.8175,66559.0
2018-10-31 14:55:00,49.77,49.82,49.75,49.81,43619.0,45.8175,45.8636,45.7991,45.8544,43619.0
2018-10-31 15:00:00,49.81,49.87,49.79,49.85,57442.0,45.8544,45.9096,45.8359,45.8912,57442.0
2018-10-31 15:05:00,49.86,49.88,49.76,49.77,54561.0,45.9004,45.9188,45.8083,45.8175,54561.0
2018-10-31 15:10:00,49.76,49.8,49.73,49.78,53323.0,45.8083,45.8452,45.7807,45.8267,53323.0
2018-10-31 15:15:00,49.77,49.81,49.72,49.73,66230.0,45.8175,45.8544,45.7715,45.7807,66230.0
2018-10-31 15:20:00,49.73,49.77,49.56,49.61,99497.0,45.7807,45.8175,45.6242,45.6702,99497.0
2018-10-31 15:25:00,49.62,49.65,49.51,49.61,79064.0,45.6794,45.7071,45.5782,45.6702,79064.0
2018-10-31 15:30:00,49.59,49.64,49.46,49.52,123143.0,45.6518,45.6979,45.5322,45.5874,123143.0
2018-10-31 15:35:00,49.53,49.53,49.34,49.35,90658.0,45.5966,45.5966,45.4217,45.4309,90658.0
2018-10-31 15:40:00,49.35,49.39,49.26,49.29,119065.0,45.4309,45.4677,45.348,45.3757,119065.0
2018-10-31 15:45:00,49.28,49.37,49.18,49.19,121808.0,45.3664,45.4493,45.2744,45.2836,121808.0
2018-10-31 15:50:00,49.19,49.2,49.09,49.11,210860.0,45.2836,45.2928,45.1915,45.2099,210860.0
2018-10-31 15:55:00,49.11,49.14,49.05,49.1,440199.0,45.2099,45.2376,45.1547,45.2007,440199.0
2018-11-01 09:30:00,49.3,49.74,49.3,49.62,87055.0,45.3849,45.7899,45.3849,45.6794,87055.0
2018-11-01 09:35:00,49.63,49.71,49.53,49.69,67870.0,45.6887,45.7623,45.5966,45.7439,67870.0
2018-11-01 09:40:00,49.7,49.73,49.44,49.51,44785.0,45.7531,45.7807,45.5137,45.5782,44785.0
2018-11-01 09:45:00,49.5,49.5,49.31,49.44,43311.0,45.569,45.569,45.3941,45.5137,43311.0
2018-11-01 09:50:00,49.43,49.61,49.36,49.6,51495.0,45.5045,45.6702,45.4401,45.661,51495.0
2018-11-01 09:55:00,49.6,49.68,49.59,49.63,27849.0,45.661,45.7347,45.6518,45.6887,27849.0
2018-11-01 10:00:00,49.62,49.7,49.54,49.62,45461.0,45.6794,45.7531,45.6058,45.6794,45461.0
2018-11-01 10:05:00,49.62,49.75,49.51,49.63,57691.0,45.6794,45.7991,45.5782,45.6887,57691.0
2018-11-01 10:10:00,49.63,49.83,49.63,49.76,46139.0,45.6887,45.8728,45.6887,45.8083,46139.0
2018-11-01 10:15:00,49.76,49.85,49.72,49.76,32513.0,45.8083,45.8912,45.7715,45.8083,32513.0
2018-11-01 10:20:00,49.78,49.82,49.69,49.77,31075.0,45.8267,45.8636,45.7439,45.8175,31075.0
2018-11-01 10:25:00,49.79,49.89,49.77,49.84,34804.0,45.8359,45.928,45.8175,45.882,34804.0
2018-11-01 10:30:00,49.86,49.98,49.85,49.94,47561.0,45.9004,46.0109,45.8912,45.974,47561.0
2018-11-01 10:35:00,49.94,50.0,49.81,49.82,46012.0,45.974,46.0293,45.8544,45.8636,46012.0
2018-11-01 10:40:00,49.81,49.82,49.71,49.78,38834.0,45.8544,45.8636,45.7623,45.8267,38834.0
2018-11-01 10:45:00,49.78,49.9,49.77,49.87,33298.0,45.8267,45.9372,45.8175,45.9096,33298.0
2018-11-01 10:50:00,49.88,49.91,49.78,49.8,30569.0,45.9188,45.9464,45.8267,45.8452,30569.0
2018-11-01 10:55:00,49.8,49.81,49.72,49.75,38881.0,45.8452,45.8544,45.7715,45.7991,38881.0
2018-11-01 11:00:00,49.76,49.8,49.71,49.73,32390.0,45.8083,45.8452,45.7623,45.7807,32390.0
2018-11-01 11:05:00,49.74,49.81,49.71,49.73,50856.0,45.7899,45.8544,45.7623,45.7807,50856.0
2018-11-01 11:10:00,49.74,49.85,49.7,49.81,42786.0,45.7899,45.8912,45.7531,45.8544,42786.0
2018-11-01 11:15:00,49.81,49.92,49.79,49.91,42121.0,45.8544,45.9556,45.8359,45.9464,42121.0
2018-11-01 11:20:00,49.91,50.02,49.89,50.01,48973.0,45.9464,46.0477,45.928,46.0385,48973.0
2018-11-01 11:25:00,50.02,50.02,49.93,49.93,46019.0,46.0477,46.0477,45.9648,45.9648,46019.0
2018-11-01 11:30:00,49.93,49.98,49.86,49.89,48189.0,45.9648,46.0109,45.9004,45.928,48189.0
2018-11-01 11:35:00,49.88,49.94,49.85,49.89,38088.0,45.9188,45.974,45.8912,45.928,38088.0
2018-11-01 11:40:00,49.89,49.91,49.83,49.88,32753.0,45.928,45.9464,45.8728,45.9188,32753.0
2018-11-01 11:45:00,49.89,50.02,49.89,50.0,59715.0,45.928,46.0477,45.928,46.0293,59715.0
2018-11-01 11:50:00,50.01,50.09,49.95,50.08,81660.0,46.0385,46.1121,45.9832,46.1029,81660.0
2018-11-01 11:55:00,50.08,50.13,50.0,50.0,46293.0,46.1029,46.1489,46.0293,46.0293,46293.0
2018-11-01 12:00:00,50.0,50.08,49.99,50.07,63459.0,46.0293,46.1029,46.0201,46.0937,63459.0
2018-11-01 12:05:00,50.05,50.13,50.04,50.11,45658.0,46.0753,46.1489,46.0661,46.1305,45658.0
2018-11-01 12:10:00,50.12,50.13,50.05,50.08,50745.0,46.1397,46.1489,46.0753,46.1029,50745.0
2018-11-01 12:15:00,50.08,50.18,50.05,50.15,74343.0,46.1029,46.195,46.0753,46.1674,74343.0
2018-11-01 12:20:00,50.15,50.2,50.15,50.2,28965.0,46.1674,46.2134,46.1674,46.2134,28965.0
2018-11-01 12:25:00,50.2,50.32,50.18,50.29,86854.0,46.2134,46.3239,46.195,46.2962,86854.0
2018-11-01 12:30:00,50.28,50.37,50.25,50.32,68783.0,46.287,46.3699,46.2594,46.3239,68783.0
2018-11-01 12:35:00,50.31,50.36,50.26,50.31,164607.0,46.3147,46.3607,46.2686,46.3147,164607.0
2018-11-01 12:40:00,50.31,50.62,50.31,50.61,127562.0,46.3147,46.6,46.3147,46.5908,127562.0
2018-11-01 12:45:00,50.61,50.66,50.52,50.61,87120.0,46.5908,46.6369,46.508,46.5908,87120.0
2018-11-01 12:50:00,50.61,50.63,50.51,50.52,48920.0,46.5908,46.6092,46.4988,46.508,48920.0
2018-11-01 12:55:00,50.53,50.61,50.52,50.61,48077.0,46.5172,46.5908,46.508,46.5908,48077.0
2018-11-01 13:00:00,50.61,50.67,50.56,50.57,46148.0,46.5908,46.6461,46.5448,46.554,46148.0
2018-11-01 13:05:00,50.56,50.58,50.42,50.45,93314.0,46.5448,46.5632,46.4159,46.4435,93314.0
2018-11-01 13:10:00,50.45,50.49,50.41,50.43,52312.0,46.4435,46.4804,46.4067,46.4251,52312.0
2018-11-01 13:15:00,50.43,50.47,50.38,50.44,78051.0,46.4251,46.4619,46.3791,46.4343,78051.0
2018-11-01 13:20:00,50.44,50.44,50.39,50.44,34035.0,46.4343,46.4343,46.3883,46.4343,34035.0
2018-11-01 13:25:00,50.44,50.55,50.43,50.55,67756.0,46.4343,46.5356,46.4251,46.5356,67756.0
2018-11-01 13:30:00,50.55,50.64,50.55,50.64,96226.0,46.5356,46.6184,46.5356,46.6184,96226.0
2018-11-01 13:35:00,50.64,50.72,50.63,50.66,81700.0,46.6184,46.6921,46.6092,46.6369,81700.0
2018-11-01 13:40:00,50.66,50.66,50.6,50.65,78489.0,46.6369,46.6369,46.5816,46.6276,78489.0
2018-11-01 13:45:00,50.64,50.66,50.54,50.55,60167.0,46.6184,46.6369,46.5264,46.5356,60167.0
2018-11-01 13:50:00,50.55,50.61,50.54,50.58,36254.0,46.5356,46.5908,46.5264,46.5632,36254.0
2018-11-01 13:55:00,50.57,50.61,50.55,50.57,40865.0,46.554,46.5908,46.5356,46.554,40865.0
2018-11-01 14:00:00,50.58,50.59,50.45,50.45,57428.0,46.5632,46.5724,46.4435,46.4435,57428.0
2018-11-01 14:05:00,50.46,50.53,50.43,50.52,43315.0,46.4527,46.5172,46.4251,46.508,43315.0
2018-11-01 14:10:00,50.53,50.56,50.49,50.55,60566.0,46.5172,46.5448,46.4804,46.5356,60566.0
2018-11-01 14:15:00,50.55,50.57,50.54,50.54,62141.0,46.5356,46.554,46.5264,46.5264,62141.0
2018-11-01 14:20:00,50.55,50.66,50.54,50.58,62206.0,46.5356,46.6369,46.5264,46.5632,62206.0
2018-11-01 14:25:00,50.59,50.61,50.54,50.6,38792.0,46.5724,46.5908,46.5264,46.5816,38792.0
2018-11-01 14:30:00,50.6,50.63,50.56,50.61,73383.0,46.5816,46.6092,46.5448,46.5908,73383.0
2018-11-01 14:35:00,50.61,50.7,50.61,50.69,103327.0,46.5908,46.6737,46.5908,46.6645,103327.0
2018-11-01 14:40:00,50.69,50.87,50.68,50.86,128496.0,46.6645,46.8302,46.6553,46.821,128496.0
2018-11-01 14:45:00,50.86,50.89,50.75,50.76,110061.0,46.821,46.8486,46.7197,46.7289,110061.0
2018-11-01 14:50:00,50.76,50.76,50.69,50.76,64538.0,46.7289,46.7289,46.6645,46.7289,64538.0
2018-11-01 14:55:00,50.75,50.81,50.73,50.76,43353.0,46.7197,46.7749,46.7013,46.7289,43353.0
2018-11-01 15:00:00,50.75,50.78,50.72,50.75,85957.0,46.7197,46.7473,46.6921,46.7197,85957.0
2018-11-01 15:05:00,50.74,50.76,50.67,50.74,89556.0,46.7105,46.7289,46.6461,46.7105,89556.0
2018-11-01 15:10:00,50.73,50.75,50.69,50.73,60784.0,46.7013,46.7197,46.6645,46.7013,60784.0
2018-11-01 15:15:00,50.73,50.79,50.69,50.78,53232.0,46.7013,46.7565,46.6645,46.7473,53232.0
2018-11-01 15:20:00,50.79,50.83,50.73,50.81,117711.0,46.7565,46.7934,46.7013,46.7749,117711.0
2018-11-01 15:25:00,50.81,50.88,50.81,50.84,99282.0,46.7749,46.8394,46.7749,46.8026,99282.0
2018-11-01 15:30:00,50.83,50.88,50.79,50.87,293351.0,46.7934,46.8394,46.7565,46.8302,293351.0
2018-11-01 15:35:00,50.87,51.03,50.86,51.02,155220.0,46.8302,46.9775,46.821,46.9683,155220.0
2018-11-01 15:40:00,51.03,51.04,50.97,51.04,214821.0,46.9775,46.9867,46.9222,46.9867,214821.0
2018-11-01 15:45:00,51.04,51.04,50.88,50.91,183715.0,46.9867,46.9867,46.8394,46.867,183715.0
2018-11-01 15:50:00,50.91,50.94,50.88,50.92,125865.0,46.867,46.8946,46.8394,46.8762,125865.0
2018-11-01 15:55:00,50.91,50.96,50.86,50.94,293495.0,46.867,46.913,46.821,46.8946,293495.0
2018-11-02 09:30:00,51.0,51.45,51.0,51.26,205886.0,46.9499,47.3641,46.9499,47.1892,205886.0
2018-11-02 09:35:00,51.25,51.75,51.23,51.74,137752.0,47.18,47.6403,47.1616,47.6311,137752.0
2018-11-02 09:40:00,51.72,52.07,51.69,52.06,177359.0,47.6127,47.9349,47.5851,47.9257,177359.0
2018-11-02 09:45:00,52.07,52.38,51.97,52.35,229341.0,47.9349,48.2203,47.8428,48.1926,229341.0
2018-11-02 09:50:00,52.35,52.36,52.04,52.16,165989.0,48.1926,48.2019,47.9073,48.0177,165989.0
2018-11-02 09:55:00,52.15,52.55,52.09,52.5,124859.0,48.0085,48.3768,47.9533,48.3307,124859.0
2018-11-02 10:00:00,52.53,52.53,52.05,52.05,144687.0,48.3583,48.3583,47.9165,47.9165,144687.0
2018-11-02 10:05:00,52.04,52.18,51.92,52.18,104363.0,47.9073,48.0361,47.7968,48.0361,104363.0
2018-11-02 10:10:00,52.18,52.37,52.05,52.35,56202.0,48.0361,48.2111,47.9165,48.1926,56202.0
2018-11-02 10:15:00,52.35,52.4,52.2,52.36,86932.0,48.1926,48.2387,48.0546,48.2019,86932.0
2018-11-02 10:20:00,52.37,52.46,52.3,52.39,102399.0,48.2111,48.2939,48.1466,48.2295,102399.0
2018-11-02 10:25:00,52.38,52.39,52.21,52.22,138628.0,48.2203,48.2295,48.0638,48.073,138628.0
2018-11-02 10:30:00,52.23,52.29,52.02,52.03,82478.0,48.0822,48.1374,47.8889,47.8981,82478.0
2018-11-02 10:35:00,52.02,52.06,51.93,51.98,112227.0,47.8889,47.9257,47.806,47.852,112227.0
2018-11-02 10:40:00,51.98,52.11,51.88,52.06,172578.0,47.852,47.9717,47.76,47.9257,172578.0
2018-11-02 10:45:00,52.06,52.22,52.06,52.15,60849.0,47.9257,48.073,47.9257,48.0085,60849.0
2018-11-02 10:50:00,52.14,52.41,52.14,52.4,76614.0,47.9993,48.2479,47.9993,48.2387,76614.0
2018-11-02 10:55:00,52.39,52.42,52.23,52.38,54723.0,48.2295,48.2571,48.0822,48.2203,54723.0
2018-11-02 11:00:00,52.38,52.47,52.08,52.08,117476.0,48.2203,48.3031,47.9441,47.9441,117476.0
2018-11-02 11:05:00,52.09,52.11,52.0,52.1,84878.0,47.9533,47.9717,47.8704,47.9625,84878.0
2018-11-02 11:10:00,52.09,52.11,51.8,51.84,94759.0,47.9533,47.9717,47.6863,47.7231,94759.0
2018-11-02 11:15:00,51.83,51.89,51.67,51.72,96465.0,47.7139,47.7692,47.5666,47.6127,96465.0
2018-11-02 11:20:00,51.72,51.73,51.44,51.51,114385.0,47.6127,47.6219,47.3549,47.4194,114385.0
2018-11-02 11:25:00,51.51,51.54,51.3,51.41,92622.0,47.4194,47.447,47.226,47.3273,92622.0
2018-11-02 11:30:00,51.41,51.58,51.41,51.5,160416.0,47.3273,47.4838,47.3273,47.4101,160416.0
2018-11-02 11:35:00,51.51,51.65,51.45,51.65,110593.0,47.4194,47.5482,47.3641,47.5482,110593.0
2018-11-02 11:40:00,51.65,51.83,51.61,51.82,149409.0,47.5482,47.7139,47.5114,47.7047,149409.0
2018-11-02 11:45:00,51.82,51.86,51.65,51.68,113453.0,47.7047,47.7416,47.5482,47.5759,113453.0
2018-11-02 11:50:00,51.68,51.72,51.6,51.6,63172.0,47.5759,47.6127,47.5022,47.5022,63172.0
2018-11-02 11:55:00,51.6,51.7,51.59,51.7,46973.0,47.5022,47.5943,47.493,47.5943,46973.0
2018-11-02 12:00:00,51.7,51.77,51.41,51.45,99101.0,47.5943,47.6587,47.3273,47.3641,99101.0
2018-11-02 12:05:00,51.45,51.5,51.34,51.38,58077.0,47.3641,47.4101,47.2629,47.2997,58077.0
2018-11-02 12:10:00,51.38,51.48,51.37,51.42,38831.0,47.2997,47.3917,47.2905,47.3365,38831.0
2018-11-02 12:15:00,51.42,51.58,51.42,51.56,41404.0,47.3365,47.4838,47.3365,47.4654,41404.0
2018-11-02 12:20:00,51.55,51.58,51.49,51.57,26093.0,47.4562,47.4838,47.4009,47.4746,26093.0
2018-11-02 12:25:00,51.57,51.58,51.39,51.48,47970.0,47.4746,47.4838,47.3089,47.3917,47970.0
2018-11-02 12:30:00,51.48,51.51,51.28,51.28,42231.0,47.3917,47.4194,47.2076,47.2076,42231.0
2018-11-02 12:35:00,51.28,51.32,51.2,51.25,40383.0,47.2076,47.2444,47.134,47.18,40383.0
2018-11-02 12:40:00,51.24,51.36,51.22,51.32,42860.0,47.1708,47.2813,47.1524,47.2444,42860.0
2018-11-02 12:45:00,51.32,51.36,51.24,51.32,39472.0,47.2444,47.2813,47.1708,47.2444,39472.0
2018-11-02 12:50:00,51.33,51.37,51.21,51.22,35884.0,47.2536,47.2905,47.1432,47.1524,35884.0
2018-11-02 12:55:00,51.22,51.26,51.13,51.26,30733.0,47.1524,47.1892,47.0695,47.1892,30733.0
2018-11-02 13:00:00,51.25,51.3,51.22,51.26,25487.0,47.18,47.226,47.1524,47.1892,25487.0
2018-11-02 13:05:00,51.24,51.41,51.23,51.41,40786.0,47.1708,47.3273,47.1616,47.3273,40786.0
2018-11-02 13:10:00,51.4,51.49,51.37,51.49,31776.0,47.3181,47.4009,47.2905,47.4009,31776.0
2018-11-02 13:15:00,51.5,51.53,51.44,51.52,32560.0,47.4101,47.4378,47.3549,47.4286,32560.0
2018-11-02 13:20:00,51.51,51.55,51.39,51.46,31790.0,47.4194,47.4562,47.3089,47.3733,31790.0
2018-11-02 13:25:00,51.47,51.49,51.37,51.42,26485.0,47.3825,47.4009,47.2905,47.3365,26485.0
2018-11-02 13:30:00,51.43,51.47,51.39,51.42,27486.0,47.3457,47.3825,47.3089,47.3365,27486.0
2018-11-02 13:35:00,51.42,51.44,51.32,51.37,25454.0,47.3365,47.3549,47.2444,47.2905,25454.0
2018-11-02 13:40:00,51.36,51.51,51.33,51.5,37900.0,47.2813,47.4194,47.2536,47.4101,37900.0
2018-11-02 13:45:00,51.5,51.63,51.48,51.59,39230.0,47.4101,47.5298,47.3917,47.493,39230.0
2018-11-02 13:50:00,51.59,51.64,51.53,51.59,33490.0,47.493,47.539,47.4378,47.493,33490.0
2018-11-02 13:55:00,51.6,51.66,51.58,51.61,38637.0,47.5022,47.5574,47.4838,47.5114,38637.0
2018-11-02 14:00:00,51.61,51.64,51.56,51.59,32039.0,47.5114,47.539,47.4654,47.493,32039.0
2018-11-02 14:05:00,51.58,51.59,51.51,51.51,43647.0,47.4838,47.493,47.4194,47.4194,43647.0
2018-11-02 14:10:00,51.51,51.55,51.41,51.44,38311.0,47.4194,47.4562,47.3273,47.3549,38311.0
2018-11-02 14:15:00,51.44,51.59,51.42,51.58,49502.0,47.3549,47.493,47.3365,47.4838,49502.0
2018-11-02 14:20:00,51.57,51.58,51.46,51.48,40506.0,47.4746,47.4838,47.3733,47.3917,40506.0
2018-11-02 14:25:00,51.48,52.01,51.47,51.96,107106.0,47.3917,47.8796,47.3825,47.8336,107106.0
2018-11-02 14:30:00,51.96,51.98,51.75,51.85,81529.0,47.8336,47.852,47.6403,47.7324,81529.0
2018-11-02 14:35:00,51.85,51.86,51.74,51.76,53598.0,47.7324,47.7416,47.6311,47.6495,53598.0
2018-11-02 14:40:00,51.76,51.9,51.75,51.87,60176.0,47.6495,47.7784,47.6403,47.7508,60176.0
2018-11-02 14:45:00,51.87,51.89,51.81,51.88,62315.0,47.7508,47.7692,47.6955,47.76,62315.0
2018-11-02 14:50:00,51.88,51.94,51.87,51.89,64393.0,47.76,47.8152,47.7508,47.7692,64393.0
2018-11-02 14:55:00,51.89,51.96,51.85,51.86,76000.0,47.7692,47.8336,47.7324,47.7416,76000.0
2018-11-02 15:00:00,51.86,51.91,51.69,51.79,54853.0,47.7416,47.7876,47.5851,47.6771,54853.0
2018-11-02 15:05:00,51.79,51.94,51.78,51.91,77391.0,47.6771,47.8152,47.6679,47.7876,77391.0
2018-11-02 15:10:00,51.9,52.08,51.9,52.01,222363.0,47.7784,47.9441,47.7784,47.8796,222363.0
2018-11-02 15:15:00,52.0,52.01,51.83,51.93,93936.0,47.8704,47.8796,47.7139,47.806,93936.0
2018-11-02 15:20:00,51.93,52.06,51.92,52.05,114896.0,47.806,47.9257,47.7968,47.9165,114896.0
2018-11-02 15:25:00,52.06,52.08,51.99,52.07,100173.0,47.9257,47.9441,47.8612,47.9349,100173.0
2018-11-02 15:30:00,52.06,52.07,52.01,52.05,190500.0,47.9257,47.9349,47.8796,47.9165,190500.0
2018-11-02 15:35:00,52.05,52.05,51.99,52.04,158425.0,47.9165,47.9165,47.8612,47.9073,158425.0
2018-11-02 15:40:00,52.04,52.05,51.9,51.97,180725.0,47.9073,47.9165,47.7784,47.8428,180725.0
2018-11-02 15:45:00,51.96,51.97,51.83,51.88,200351.0,47.8336,47.8428,47.7139,47.76,200351.0
2018-11-02 15:50:00,51.87,51.95,51.86,51.86,206713.0,47.7508,47.8244,47.7416,47.7416,206713.0
2018-11-02 15:55:00,51.86,51.91,51.79,51.83,329790.0,47.7416,47.7876,47.6771,47.7139,329790.0
2018-11-05 09:30:00,51.67,51.76,51.12,51.26,122000.0,47.5666,47.6495,47.0603,47.1892,122000.0
2018-11-05 09:35:00,51.24,51.56,51.06,51.46,114095.0,47.1708,47.4654,47.0051,47.3733,114095.0
2018-11-05 09:40:00,51.46,51.54,51.33,51.44,111762.0,47.3733,47.447,47.2536,47.3549,111762.0
2018-11-05 09:45:00,51.48,51.64,51.44,51.58,67614.0,47.3917,47.539,47.3549,47.4838,67614.0
2018-11-05 09:50:00,51.59,51.64,51.47,51.54,50728.0,47.493,47.539,47.3825,47.447,50728.0
2018-11-05 09:55:00,51.54,51.65,51.43,51.45,50937.0,47.447,47.5482,47.3457,47.3641,50937.0
2018-11-05 10:00:00,51.45,51.61,51.45,51.59,40802.0,47.3641,47.5114,47.3641,47.493,40802.0
2018-11-05 10:05:00,51.6,51.61,51.38,51.39,61846.0,47.5022,47.5114,47.2997,47.3089,61846.0
2018-11-05 10:10:00,51.37,51.39,51.17,51.23,65412.0,47.2905,47.3089,47.1064,47.1616,65412.0
2018-11-05 10:15:00,51.23,51.24,51.13,51.2,33677.0,47.1616,47.1708,47.0695,47.134,33677.0
2018-11-05 10:20:00,51.19,51.31,51.15,51.31,41222.0,47.1248,47.2352,47.0879,47.2352,41222.0
2018-11-05 10:25:00,51.31,51.45,51.25,51.37,32452.0,47.2352,47.3641,47.18,47.2905,32452.0
2018-11-05 10:30:00,51.38,51.49,51.32,51.32,38935.0,47.2997,47.4009,47.2444,47.2444,38935.0
2018-11-05 10:35:00,51.33,51.35,51.2,51.21,27101.0,47.2536,47.2721,47.134,47.1432,27101.0
2018-11-05 10:40:00,51.21,51.32,51.17,51.22,34869.0,47.1432,47.2444,47.1064,47.1524,34869.0
2018-11-05 10:45:00,51.2,51.22,51.11,51.2,42572.0,47.134,47.1524,47.0511,47.134,42572.0
2018-11-05 10:50:00,51.2,51.37,51.19,51.33,40092.0,47.134,47.2905,47.1248,47.2536,40092.0
2018-11-05 10:55:00,51.33,51.38,51.3,51.37,37771.0,47.2536,47.2997,47.226,47.2905,37771.0
2018-11-05 11:00:00,51.36,51.39,51.28,51.33,23927.0,47.2813,47.3089,47.2076,47.2536,23927.0
2018-11-05 11:05:00,51.32,51.35,51.23,51.24,28776.0,47.2444,47.2721,47.1616,47.1708,28776.0
2018-11-05 11:10:00,51.23,51.26,51.16,51.21,37262.0,47.1616,47.1892,47.0971,47.1432,37262.0
2018-11-05 11:15:00,51.22,51.35,51.21,51.27,39642.0,47.1524,47.2721,47.1432,47.1984,39642.0
2018-11-05 11:20:00,51.27,51.27,51.17,51.18,28349.0,47.1984,47.1984,47.1064,47.1156,28349.0
2018-11-05 11:25:00,51.2,51.36,51.17,51.33,102122.0,47.134,47.2813,47.1064,47.2536,102122.0
2018-11-05 11:30:00,51.33,51.33,51.2,51.29,52720.0,47.2536,47.2536,47.134,47.2168,52720.0
2018-11-05 11:35:00,51.3,51.42,51.3,51.34,19584.0,47.226,47.3365,47.226,47.2629,19584.0
2018-11-05 11:40:00,51.35,51.44,51.35,51.39,30910.0,47.2721,47.3549,47.2721,47.3089,30910.0
2018-11-05 11:45:00,51.38,51.43,51.36,51.41,36517.0,47.2997,47.3457,47.2813,47.3273,36517.0
2018-11-05 11:50:00,51.42,51.64,51.42,51.63,33434.0,47.3365,47.539,47.3365,47.5298,33434.0
2018-11-05 11:55:00,51.63,51.73,51.63,51.69,32321.0,47.5298,47.6219,47.5298,47.5851,32321.0
2018-11-05 12:00:00,51.69,51.7,51.51,51.54,25808.0,47.5851,47.5943,47.4194,47.447,25808.0
2018-11-05 12:05:00,51.54,51.54,51.4,51.41,39867.0,47.447,47.447,47.3181,47.3273,39867.0
2018-11-05 12:10:00,51.41,51.5,51.4,51.49,27444.0,47.3273,47.4101,47.3181,47.4009,27444.0
2018-11-05 12:15:00,51.48,51.49,51.43,51.45,20043.0,47.3917,47.4009,47.3457,47.3641,20043.0
2018-11-05 12:20:00,51.46,51.47,51.42,51.46,22295.0,47.3733,47.3825,47.3365,47.3733,22295.0
2018-11-05 12:25:00,51.46,51.47,51.4,51.41,24257.0,47.3733,47.3825,47.3181,47.3273,24257.0
2018-11-05 12:30:00,51.41,51.42,51.31,51.31,27397.0,47.3273,47.3365,47.2352,47.2352,27397.0
2018-11-05 12:35:00,51.3,51.31,51.24,51.27,56063.0,47.226,47.2352,47.1708,47.1984,56063.0
2018-11-05 12:40:00,51.26,51.27,51.18,51.18,34912.0,47.1892,47.1984,47.1156,47.1156,34912.0
2018-11-05 12:45:00,51.18,51.23,51.15,51.23,27377.0,47.1156,47.1616,47.0879,47.1616,27377.0
2018-11-05 12:50:00,51.22,51.25,51.17,51.21,29201.0,47.1524,47.18,47.1064,47.1432,29201.0
2018-11-05 12:55:00,51.21,51.22,51.2,51.2,34088.0,47.1432,47.1524,47.134,47.134,34088.0
2018-11-05 13:00:00,51.21,51.24,51.13,51.14,24225.0,47.1432,47.1708,47.0695,47.0787,24225.0
2018-11-05 13:05:00,51.13,51.14,51.09,51.14,28222.0,47.0695,47.0787,47.0327,47.0787,28222.0
2018-11-05 13:10:00,51.14,51.2,51.11,51.2,16524.0,47.0787,47.134,47.0511,47.134,16524.0
2018-11-05 13:15:00,51.2,51.24,51.16,51.2,17348.0,47.134,47.1708,47.0971,47.134,17348.0
2018-11-05 13:20:00,51.2,51.21,51.17,51.2,11487.0,47.134,47.1432,47.1064,47.134,11487.0
2018-11-05 13:25:00,51.2,51.2,51.16,51.17,14582.0,47.134,47.134,47.0971,47.1064,14582.0
2018-11-05 13:30:00,51.18,51.2,51.12,51.13,34645.0,47.1156,47.134,47.0603,47.0695,34645.0
2018-11-05 13:35:00,51.13,51.18,51.11,51.15,25226.0,47.0695,47.1156,47.0511,47.0879,25226.0
2018-11-05 13:40:00,51.16,51.19,51.11,51.18,29128.0,47.0971,47.1248,47.0511,47.1156,29128.0
2018-11-05 13:45:00,51.18,51.29,51.16,51.28,56837.0,47.1156,47.2168,47.0971,47.2076,56837.0
2018-11-05 13:50:00,51.29,51.39,51.26,51.38,52426.0,47.2168,47.3089,47.1892,47.2997,52426.0
2018-11-05 13:55:00,51.39,51.44,51.36,51.41,51072.0,47.3089,47.3549,47.2813,47.3273,51072.0
2018-11-05 14:00:00,51.42,51.43,51.34,51.34,36917.0,47.3365,47.3457,47.2629,47.2629,36917.0
2018-11-05 14:05:00,51.35,51.41,51.34,51.4,28061.0,47.2721,47.3273,47.2629,47.3181,28061.0
2018-11-05 14:10:00,51.4,51.47,51.38,51.44,35650.0,47.3181,47.3825,47.2997,47.3549,35650.0
2018-11-05 14:15:00,51.43,51.58,51.41,51.56,42625.0,47.3457,47.4838,47.3273,47.4654,42625.0
2018-11-05 14:20:00,51.57,51.66,51.57,51.66,51788.0,47.4746,47.5574,47.4746,47.5574,51788.0
2018-11-05 14:25:00,51.66,51.78,51.65,51.78,42453.0,47.5574,47.6679,47.5482,47.6679,42453.0
2018-11-05 14:30:00,51.78,51.78,51.7,51.73,32673.0,47.6679,47.6679,47.5943,47.6219,32673.0
2018-11-05 14:35:00,51.73,51.74,51.68,51.7,24531.0,47.6219,47.6311,47.5759,47.5943,24531.0
2018-11-05 14:40:00,51.7,51.71,51.63,51.67,35438.0,47.5943,47.6035,47.5298,47.5666,35438.0
2018-11-05 14:45:00,51.68,51.75,51.66,51.66,35248.0,47.5759,47.6403,47.5574,47.5574,35248.0
2018-11-05 14:50:00,51.67,51.74,51.67,51.71,26804.0,47.5666,47.6311,47.5666,47.6035,26804.0
2018-11-05 14:55:00,51.71,51.73,51.68,51.7,36089.0,47.6035,47.6219,47.5759,47.5943,36089.0
2018-11-05 15:00:00,51.7,51.71,51.56,51.59,42614.0,47.5943,47.6035,47.4654,47.493,42614.0
2018-11-05 15:05:00,51.59,51.63,51.58,51.61,29298.0,47.493,47.5298,47.4838,47.5114,29298.0
2018-11-05 15:10:00,51.62,51.69,51.61,51.64,41917.0,47.5206,47.5851,47.5114,47.539,41917.0
2018-11-05 15:15:00,51.65,51.65,51.57,51.59,40975.0,47.5482,47.5482,47.4746,47.493,40975.0
2018-11-05 15:20:00,51.59,51.59,51.51,51.53,35848.0,47.493,47.493,47.4194,47.4378,35848.0
2018-11-05 15:25:00,51.52,51.53,51.47,51.5,43638.0,47.4286,47.4378,47.3825,47.4101,43638.0
2018-11-05 15:30:00,51.5,51.51,51.43,51.48,50488.0,47.4101,47.4194,47.3457,47.3917,50488.0
2018-11-05 15:35:00,51.48,51.51,51.44,51.45,56102.0,47.3917,47.4194,47.3549,47.3641,56102.0
2018-11-05 15:40:00,51.45,51.47,51.36,51.38,76089.0,47.3641,47.3825,47.2813,47.2997,76089.0
2018-11-05 15:45:00,51.38,51.47,51.37,51.42,111386.0,47.2997,47.3825,47.2905,47.3365,111386.0
2018-11-05 15:50:00,51.42,51.43,51.38,51.38,65653.0,47.3365,47.3457,47.2997,47.2997,65653.0
2018-11-05 15:55:00,51.38,51.42,51.31,51.41,478385.0,47.2997,47.3365,47.2352,47.3273,478385.0
2018-11-06 09:30:00,51.45,51.97,51.3,51.9,80392.0,47.3641,47.8428,47.226,47.7784,80392.0
2018-11-06 09:35:00,51.89,52.05,51.75,51.85,45165.0,47.7692,47.9165,47.6403,47.7324,45165.0
2018-11-06 09:40:00,51.86,51.9,51.73,51.81,28632.0,47.7416,47.7784,47.6219,47.6955,28632.0
2018-11-06 09:45:00,51.8,51.84,51.68,51.68,39863.0,47.6863,47.7231,47.5759,47.5759,39863.0
2018-11-06 09:50:00,51.68,51.68,51.53,51.61,43621.0,47.5759,47.5759,47.4378,47.5114,43621.0
2018-11-06 09:55:00,51.61,51.61,51.34,51.43,41827.0,47.5114,47.5114,47.2629,47.3457,41827.0
2018-11-06 10:00:00,51.44,51.44,51.29,51.3,44745.0,47.3549,47.3549,47.2168,47.226,44745.0
2018-11-06 10:05:00,51.3,51.38,51.25,51.3,38655.0,47.226,47.2997,47.18,47.226,38655.0
2018-11-06 10:10:00,51.3,51.39,51.3,51.35,31692.0,47.226,47.3089,47.226,47.2721,31692.0
2018-11-06 10:15:00,51.36,51.43,51.34,51.41,27905.0,47.2813,47.3457,47.2629,47.3273,27905.0
2018-11-06 10:20:00,51.41,51.6,51.41,51.6,28701.0,47.3273,47.5022,47.3273,47.5022,28701.0
2018-11-06 10:25:00,51.6,51.68,51.57,51.66,51664.0,47.5022,47.5759,47.4746,47.5574,51664.0
2018-11-06 10:30:00,51.66,51.77,51.61,51.76,55626.0,47.5574,47.6587,47.5114,47.6495,55626.0
2018-11-06 10:35:00,51.76,51.77,51.65,51.67,46327.0,47.6495,47.6587,47.5482,47.5666,46327.0
2018-11-06 10:40:00,51.68,51.77,51.65,51.72,41791.0,47.5759,47.6587,47.5482,47.6127,41791.0
2018-11-06 10:45:00,51.72,51.74,51.56,51.59,46418.0,47.6127,47.6311,47.4654,47.493,46418.0
2018-11-06 10:50:00,51.59,51.68,51.57,51.68,47385.0,47.493,47.5759,47.4746,47.5759,47385.0
2018-11-06 10:55:00,51.67,51.9,51.65,51.89,48511.0,47.5666,47.7784,47.5482,47.7692,48511.0
2018-11-06 11:00:00,51.9,51.92,51.79,51.82,70582.0,47.7784,47.7968,47.6771,47.7047,70582.0
2018-11-06 11:05:00,51.81,51.98,51.81,51.97,49706.0,47.6955,47.852,47.6955,47.8428,49706.0
2018-11-06 11:10:00,51.97,52.11,51.93,52.09,65113.0,47.8428,47.9717,47.806,47.9533,65113.0
2018-11-06 11:15:00,52.1,52.1,51.99,52.02,51520.0,47.9625,47.9625,47.8612,47.8889,51520.0
2018-11-06 11:20:00,52.02,52.02,51.91,51.93,47863.0,47.8889,47.8889,47.7876,47.806,47863.0
2018-11-06 11:25:00,51.92,51.97,51.86,51.88,56366.0,47.7968,47.8428,47.7416,47.76,56366.0
2018-11-06 11:30:00,51.88,51.92,51.83,51.88,54461.0,47.76,47.7968,47.7139,47.76,54461.0
2018-11-06 11:35:00,51.87,51.93,51.85,51.91,53637.0,47.7508,47.806,47.7324,47.7876,53637.0
2018-11-06 11:40:00,51.91,51.95,51.8,51.85,85495.0,47.7876,47.8244,47.6863,47.7324,85495.0
2018-11-06 11:45:00,51.84,51.87,51.82,51.86,39371.0,47.7231,47.7508,47.7047,47.7416,39371.0
2018-11-06 11:50:00,51.86,52.01,51.81,52.0,71066.0,47.7416,47.8796,47.6955,47.8704,71066.0
2018-11-06 11:55:00,52.0,52.1,52.0,52.1,56439.0,47.8704,47.9625,47.8704,47.9625,56439.0
2018-11-06 12:00:00,52.09,52.1,51.99,52.04,48530.0,47.9533,47.9625,47.8612,47.9073,48530.0
2018-11-06 12:05:00,52.05,52.16,52.04,52.14,57959.0,47.9165,48.0177,47.9073,47.9993,57959.0
2018-11-06 12:10:00,52.14,52.16,52.1,52.14,51923.0,47.9993,48.0177,47.9625,47.9993,51923.0
2018-11-06 12:15:00,52.13,52.25,52.11,52.24,42076.0,47.9901,48.1006,47.9717,48.0914,42076.0
2018-11-06 12:20:00,52.25,52.36,52.24,52.36,68167.0,48.1006,48.2019,48.0914,48.2019,68167.0
2018-11-06 12:25:00,52.36,52.45,52.27,52.3,122034.0,48.2019,48.2847,48.119,48.1466,122034.0
2018-11-06 12:30:00,52.3,52.34,52.18,52.25,85991.0,48.1466,48.1834,48.0361,48.1006,85991.0
2018-11-06 12:35:00,52.26,52.29,52.02,52.02,54777.0,48.1098,48.1374,47.8889,47.8889,54777.0
2018-11-06 12:40:00,52.03,52.13,52.02,52.13,42965.0,47.8981,47.9901,47.8889,47.9901,42965.0
2018-11-06 12:45:00,52.14,52.25,52.11,52.24,64551.0,47.9993,48.1006,47.9717,48.0914,64551.0
2018-11-06 12:50:00,52.24,52.24,52.09,52.1,51503.0,48.0914,48.0914,47.9533,47.9625,51503.0
2018-11-06 12:55:00,52.11,52.12,52.05,52.07,50573.0,47.9717,47.9809,47.9165,47.9349,50573.0
2018-11-06 13:00:00,52.06,52.09,52.04,52.08,40036.0,47.9257,47.9533,47.9073,47.9441,40036.0
2018-11-06 13:05:00,52.08,52.16,52.07,52.14,60280.0,47.9441,48.0177,47.9349,47.9993,60280.0
2018-11-06 13:10:00,52.15,52.19,52.12,52.19,48168.0,48.0085,48.0454,47.9809,48.0454,48168.0
2018-11-06 13:15:00,52.2,52.37,52.19,52.36,71748.0,48.0546,48.2111,48.0454,48.2019,71748.0
2018-11-06 13:20:00,52.36,52.38,52.3,52.35,52850.0,48.2019,48.2203,48.1466,48.1926,52850.0
2018-11-06 13:25:00,52.35,52.39,52.31,52.36,60686.0,48.1926,48.2295,48.1558,48.2019,60686.0
2018-11-06 13:30:00,52.36,52.38,52.31,52.36,50644.0,48.2019,48.2203,48.1558,48.2019,50644.0
2018-11-06 13:35:00,52.36,52.38,52.19,52.19,57833.0,48.2019,48.2203,48.0454,48.0454,57833.0
2018-11-06 13:40:00,52.2,52.24,52.1,52.11,42959.0,48.0546,48.0914,47.9625,47.9717,42959.0
2018-11-06 13:45:00,52.11,52.2,52.08,52.19,69773.0,47.9717,48.0546,47.9441,48.0454,69773.0
2018-11-06 13:50:00,52.19,52.19,52.15,52.18,21762.0,48.0454,48.0454,48.0085,48.0361,21762.0
2018-11-06 13:55:00,52.18,52.19,52.12,52.14,38450.0,48.0361,48.0454,47.9809,47.9993,38450.0
2018-11-06 14:00:00,52.14,52.18,52.07,52.1,50032.0,47.9993,48.0361,47.9349,47.9625,50032.0
2018-11-06 14:05:00,52.09,52.14,52.07,52.13,24959.0,47.9533,47.9993,47.9349,47.9901,24959.0
2018-11-06 14:10:00,52.13,52.14,52.09,52.11,50144.0,47.9901,47.9993,47.9533,47.9717,50144.0
2018-11-06 14:15:00,52.11,52.12,52.05,52.11,45281.0,47.9717,47.9809,47.9165,47.9717,45281.0
2018-11-06 14:20:00,52.1,52.2,52.08,52.2,40986.0,47.9625,48.0546,47.9441,48.0546,40986.0
2018-11-06 14:25:00,52.19,52.2,52.08,52.1,54627.0,48.0454,48.0546,47.9441,47.9625,54627.0
2018-11-06 14:30:00,52.1,52.14,52.03,52.1,71562.0,47.9625,47.9993,47.8981,47.9625,71562.0
2018-11-06 14:35:00,52.09,52.16,52.06,52.11,46120.0,47.9533,48.0177,47.9257,47.9717,46120.0
2018-11-06 14:40:00,52.11,52.15,52.08,52.12,42474.0,47.9717,48.0085,47.9441,47.9809,42474.0
2018-11-06 14:45:00,52.11,52.17,52.1,52.11,42279.0,47.9717,48.0269,47.9625,47.9717,42279.0
2018-11-06 14:50:00,52.12,52.14,52.06,52.06,40688.0,47.9809,47.9993,47.9257,47.9257,40688.0
2018-11-06 14:55:00,52.06,52.07,51.84,51.88,66454.0,47.9257,47.9349,47.7231,47.76,66454.0
2018-11-06 15:00:00,51.87,51.92,51.84,51.85,44802.0,47.7508,47.7968,47.7231,47.7324,44802.0
2018-11-06 15:05:00,51.85,51.95,51.85,51.9,32589.0,47.7324,47.8244,47.7324,47.7784,32589.0
2018-11-06 15:10:00,51.9,51.91,51.84,51.87,58647.0,47.7784,47.7876,47.7231,47.7508,58647.0
2018-11-06 15:15:00,51.88,51.91,51.85,51.85,43001.0,47.76,47.7876,47.7324,47.7324,43001.0
2018-11-06 15:20:00,51.85,51.91,51.85,51.88,81288.0,47.7324,47.7876,47.7324,47.76,81288.0
2018-11-06 15:25:00,51.87,51.9,51.82,51.84,44578.0,47.7508,47.7784,47.7047,47.7231,44578.0
2018-11-06 15:30:00,51.83,51.86,51.8,51.83,67982.0,47.7139,47.7416,47.6863,47.7139,67982.0
2018-11-06 15:35:00,51.82,51.86,51.76,51.8,72926.0,47.7047,47.7416,47.6495,47.6863,72926.0
2018-11-06 15:40:00,51.81,51.83,51.76,51.77,99242.0,47.6955,47.7139,47.6495,47.6587,99242.0
2018-11-06 15:45:00,51.76,51.82,51.67,51.78,181310.0,47.6495,47.7047,47.5666,47.6679,181310.0
2018-11-06 15:50:00,51.78,51.89,51.76,51.88,154991.0,47.6679,47.7692,47.6495,47.76,154991.0
2018-11-06 15:55:00,51.88,52.01,51.74,51.82,724829.0,47.76,47.8796,47.6311,47.7047,724829.0
2018-11-07 09:30:00,52.1,52.19,51.95,52.14,115413.0,47.9625,48.0454,47.8244,47.9993,115413.0
2018-11-07 09:35:00,52.17,52.75,52.17,52.71,126525.0,48.0269,48.5609,48.0269,48.5241,126525.0
2018-11-07 09:40:00,52.71,52.74,52.47,52.62,113068.0,48.5241,48.5517,48.3031,48.4412,113068.0
2018-11-07 09:45:00,52.64,52.65,52.25,52.31,120028.0,48.4596,48.4688,48.1006,48.1558,120028.0
2018-11-07 09:50:00,52.31,52.36,52.18,52.19,106946.0,48.1558,48.2019,48.0361,48.0454,106946.0
2018-11-07 09:55:00,52.19,52.68,52.13,52.63,116202.0,48.0454,48.4964,47.9901,48.4504,116202.0
2018-11-07 10:00:00,52.65,52.85,52.64,52.75,130994.0,48.4688,48.6529,48.4596,48.5609,130994.0
2018-11-07 10:05:00,52.74,52.74,52.52,52.66,64745.0,48.5517,48.5517,48.3491,48.478,64745.0
2018-11-07 10:10:00,52.66,52.75,52.51,52.75,77679.0,48.478,48.5609,48.3399,48.5609,77679.0
2018-11-07 10:15:00,52.75,52.75,52.6,52.62,49445.0,48.5609,48.5609,48.4228,48.4412,49445.0
2018-11-07 10:20:00,52.62,52.79,52.58,52.77,97491.0,48.4412,48.5977,48.4044,48.5793,97491.0
2018-11-07 10:25:00,52.77,52.85,52.6,52.6,51262.0,48.5793,48.6529,48.4228,48.4228,51262.0
2018-11-07 10:30:00,52.63,52.8,52.62,52.78,35623.0,48.4504,48.6069,48.4412,48.5885,35623.0
2018-11-07 10:35:00,52.79,52.93,52.78,52.9,59172.0,48.5977,48.7266,48.5885,48.699,59172.0
2018-11-07 10:40:00,52.9,52.95,52.79,52.95,42678.0,48.699,48.745,48.5977,48.745,42678.0
2018-11-07 10:45:00,52.94,53.04,52.92,52.99,92163.0,48.7358,48.8278,48.7174,48.7818,92163.0
2018-11-07 10:50:00,52.98,53.1,52.83,52.83,53214.0,48.7726,48.8831,48.6345,48.6345,53214.0
2018-11-07 10:55:00,52.84,52.98,52.82,52.92,31565.0,48.6437,48.7726,48.6253,48.7174,31565.0
2018-11-07 11:00:00,52.93,52.97,52.85,52.89,34173.0,48.7266,48.7634,48.6529,48.6898,34173.0
2018-11-07 11:05:00,52.89,53.1,52.88,53.05,48452.0,48.6898,48.8831,48.6806,48.8371,48452.0
2018-11-07 11:10:00,53.06,53.07,52.99,53.02,38938.0,48.8463,48.8555,48.7818,48.8094,38938.0
2018-11-07 11:15:00,53.02,53.1,52.98,53.01,46830.0,48.8094,48.8831,48.7726,48.8002,46830.0
2018-11-07 11:20:00,53.02,53.12,53.0,53.12,52760.0,48.8094,48.9015,48.791,48.9015,52760.0
2018-11-07 11:25:00,53.12,53.18,53.03,53.17,38634.0,48.9015,48.9567,48.8186,48.9475,38634.0
2018-11-07 11:30:00,53.18,53.31,53.13,53.27,58882.0,48.9567,49.0764,48.9107,49.0396,58882.0
2018-11-07 11:35:00,53.25,53.3,53.19,53.23,59012.0,49.0212,49.0672,48.9659,49.0028,59012.0
2018-11-07 11:40:00,53.23,53.28,53.14,53.15,43513.0,49.0028,49.0488,48.9199,48.9291,43513.0
2018-11-07 11:45:00,53.16,53.21,53.12,53.21,28746.0,48.9383,48.9843,48.9015,48.9843,28746.0
2018-11-07 11:50:00,53.21,53.27,53.16,53.27,26807.0,48.9843,49.0396,48.9383,49.0396,26807.0
2018-11-07 11:55:00,53.28,53.28,53.21,53.25,37283.0,49.0488,49.0488,48.9843,49.0212,37283.0
2018-11-07 12:00:00,53.25,53.25,53.19,53.25,33108.0,49.0212,49.0212,48.9659,49.0212,33108.0
2018-11-07 12:05:00,53.25,53.25,53.15,53.17,28343.0,49.0212,49.0212,48.9291,48.9475,28343.0
2018-11-07 12:10:00,53.16,53.18,53.1,53.1,69858.0,48.9383,48.9567,48.8831,48.8831,69858.0
2018-11-07 12:15:00,53.1,53.14,53.06,53.14,23071.0,48.8831,48.9199,48.8463,48.9199,23071.0
2018-11-07 12:20:00,53.13,53.16,53.11,53.16,18556.0,48.9107,48.9383,48.8923,48.9383,18556.0
2018-11-07 12:25:00,53.17,53.19,53.12,53.16,21605.0,48.9475,48.9659,48.9015,48.9383,21605.0
2018-11-07 12:30:00,53.15,53.16,53.04,53.07,29599.0,48.9291,48.9383,48.8278,48.8555,29599.0
2018-11-07 12:35:00,53.07,53.08,52.96,52.98,24905.0,48.8555,48.8647,48.7542,48.7726,24905.0
2018-11-07 12:40:00,52.98,53.0,52.92,52.94,34637.0,48.7726,48.791,48.7174,48.7358,34637.0
2018-11-07 12:45:00,52.93,53.0,52.92,52.98,23403.0,48.7266,48.791,48.7174,48.7726,23403.0
2018-11-07 12:50:00,52.98,53.03,52.98,53.02,15940.0,48.7726,48.8186,48.7726,48.8094,15940.0
2018-11-07 12:55:00,53.02,53.07,53.01,53.02,36770.0,48.8094,48.8555,48.8002,48.8094,36770.0
2018-11-07 13:00:00,53.01,53.01,52.85,52.85,29765.0,48.8002,48.8002,48.6529,48.6529,29765.0
2018-11-07 13:05:00,52.86,52.91,52.82,52.88,28398.0,48.6621,48.7082,48.6253,48.6806,28398.0
2018-11-07 13:10:00,52.87,52.94,52.87,52.91,25741.0,48.6713,48.7358,48.6713,48.7082,25741.0
2018-11-07 13:15:00,52.91,52.93,52.87,52.91,26942.0,48.7082,48.7266,48.6713,48.7082,26942.0
2018-11-07 13:20:00,52.91,52.93,52.82,52.83,23394.0,48.7082,48.7266,48.6253,48.6345,23394.0
2018-11-07 13:25:00,52.83,52.89,52.83,52.84,18580.0,48.6345,48.6898,48.6345,48.6437,18580.0
2018-11-07 13:30:00,52.84,52.89,52.82,52.86,22818.0,48.6437,48.6898,48.6253,48.6621,22818.0
2018-11-07 13:35:00,52.85,52.88,52.82,52.84,24489.0,48.6529,48.6806,48.6253,48.6437,24489.0
2018-11-07 13:40:00,52.83,52.87,52.77,52.79,46614.0,48.6345,48.6713,48.5793,48.5977,46614.0
2018-11-07 13:45:00,52.78,52.79,52.73,52.76,25283.0,48.5885,48.5977,48.5425,48.5701,25283.0
2018-11-07 13:50:00,52.76,52.81,52.72,52.77,23404.0,48.5701,48.6161,48.5333,48.5793,23404.0
2018-11-07 13:55:00,52.77,52.8,52.73,52.79,19968.0,48.5793,48.6069,48.5425,48.5977,19968.0
2018-11-07 14:00:00,52.79,52.86,52.78,52.86,29461.0,48.5977,48.6621,48.5885,48.6621,29461.0
2018-11-07 14:05:00,52.86,52.92,52.85,52.87,26745.0,48.6621,48.7174,48.6529,48.6713,26745.0
2018-11-07 14:10:00,52.86,52.96,52.86,52.9,25940.0,48.6621,48.7542,48.6621,48.699,25940.0
2018-11-07 14:15:00,52.9,52.91,52.84,52.87,33967.0,48.699,48.7082,48.6437,48.6713,33967.0
2018-11-07 14:20:00,52.88,52.94,52.88,52.91,27393.0,48.6806,48.7358,48.6806,48.7082,27393.0
2018-11-07 14:25:00,52.91,52.97,52.91,52.95,25367.0,48.7082,48.7634,48.7082,48.745,25367.0
2018-11-07 14:30:00,52.94,52.96,52.88,52.89,62016.0,48.7358,48.7542,48.6806,48.6898,62016.0
2018-11-07 14:35:00,52.9,52.96,52.88,52.93,54356.0,48.699,48.7542,48.6806,48.7266,54356.0
2018-11-07 14:40:00,52.93,52.96,52.85,52.89,39063.0,48.7266,48.7542,48.6529,48.6898,39063.0
2018-11-07 14:45:00,52.89,52.89,52.8,52.84,27880.0,48.6898,48.6898,48.6069,48.6437,27880.0
2018-11-07 14:50:00,52.84,52.86,52.82,52.84,21112.0,48.6437,48.6621,48.6253,48.6437,21112.0
2018-11-07 14:55:00,52.84,52.86,52.8,52.85,26431.0,48.6437,48.6621,48.6069,48.6529,26431.0
2018-11-07 15:00:00,52.85,52.91,52.85,52.88,25382.0,48.6529,48.7082,48.6529,48.6806,25382.0
2018-11-07 15:05:00,52.88,52.91,52.83,52.85,25399.0,48.6806,48.7082,48.6345,48.6529,25399.0
2018-11-07 15:10:00,52.86,52.94,52.85,52.9,28230.0,48.6621,48.7358,48.6529,48.699,28230.0
2018-11-07 15:15:00,52.9,52.95,52.87,52.91,28414.0,48.699,48.745,48.6713,48.7082,28414.0
2018-11-07 15:20:00,52.91,52.92,52.85,52.86,37271.0,48.7082,48.7174,48.6529,48.6621,37271.0
2018-11-07 15:25:00,52.87,52.92,52.85,52.92,31243.0,48.6713,48.7174,48.6529,48.7174,31243.0
2018-11-07 15:30:00,52.92,52.98,52.89,52.94,53945.0,48.7174,48.7726,48.6898,48.7358,53945.0
2018-11-07 15:35:00,52.94,52.96,52.85,52.85,72878.0,48.7358,48.7542,48.6529,48.6529,72878.0
2018-11-07 15:40:00,52.86,52.88,52.77,52.77,75023.0,48.6621,48.6806,48.5793,48.5793,75023.0
2018-11-07 15:45:00,52.78,52.86,52.77,52.8,101019.0,48.5885,48.6621,48.5793,48.6069,101019.0
2018-11-07 15:50:00,52.79,52.87,52.79,52.85,79606.0,48.5977,48.6713,48.5977,48.6529,79606.0
2018-11-07 15:55:00,52.84,52.9,52.84,52.88,222288.0,48.6437,48.699,48.6437,48.6806,222288.0
2018-11-08 09:30:00,52.7,52.91,52.62,52.68,200265.0,48.5148,48.7082,48.4412,48.4964,200265.0
2018-11-08 09:35:00,52.69,52.99,52.67,52.89,110951.0,48.5056,48.7818,48.4872,48.6898,110951.0
2018-11-08 09:40:00,52.86,52.9,52.76,52.85,26519.0,48.6621,48.699,48.5701,48.6529,26519.0
2018-11-08 09:45:00,52.87,52.91,52.62,52.68,48343.0,48.6713,48.7082,48.4412,48.4964,48343.0
2018-11-08 09:50:00,52.67,52.89,52.65,52.77,59979.0,48.4872,48.6898,48.4688,48.5793,59979.0
2018-11-08 09:55:00,52.77,52.84,52.73,52.79,39878.0,48.5793,48.6437,48.5425,48.5977,39878.0
2018-11-08 10:00:00,52.79,52.83,52.64,52.73,46706.0,48.5977,48.6345,48.4596,48.5425,46706.0
2018-11-08 10:05:00,52.75,52.77,52.67,52.68,25189.0,48.5609,48.5793,48.4872,48.4964,25189.0
2018-11-08 10:10:00,52.69,52.74,52.53,52.53,32470.0,48.5056,48.5517,48.3583,48.3583,32470.0
2018-11-08 10:15:00,52.54,52.58,52.45,52.58,45104.0,48.3676,48.4044,48.2847,48.4044,45104.0
2018-11-08 10:20:00,52.59,52.6,52.36,52.41,77390.0,48.4136,48.4228,48.2019,48.2479,77390.0
2018-11-08 10:25:00,52.4,52.42,52.35,52.41,43346.0,48.2387,48.2571,48.1926,48.2479,43346.0
2018-11-08 10:30:00,52.41,52.48,52.34,52.45,46894.0,48.2479,48.3123,48.1834,48.2847,46894.0
2018-11-08 10:35:00,52.46,52.64,52.45,52.63,32975.0,48.2939,48.4596,48.2847,48.4504,32975.0
2018-11-08 10:40:00,52.63,52.67,52.48,52.48,58053.0,48.4504,48.4872,48.3123,48.3123,58053.0
2018-11-08 10:45:00,52.47,52.5,52.39,52.47,32178.0,48.3031,48.3307,48.2295,48.3031,32178.0
2018-11-08 10:50:00,52.47,52.67,52.47,52.64,39393.0,48.3031,48.4872,48.3031,48.4596,39393.0
2018-11-08 10:55:00,52.63,52.73,52.61,52.71,27135.0,48.4504,48.5425,48.432,48.5241,27135.0
2018-11-08 11:00:00,52.72,52.76,52.67,52.74,28422.0,48.5333,48.5701,48.4872,48.5517,28422.0
2018-11-08 11:05:00,52.74,52.77,52.72,52.75,46567.0,48.5517,48.5793,48.5333,48.5609,46567.0
2018-11-08 11:10:00,52.74,52.81,52.71,52.79,41089.0,48.5517,48.6161,48.5241,48.5977,41089.0
2018-11-08 11:15:00,52.79,52.94,52.78,52.91,48196.0,48.5977,48.7358,48.5885,48.7082,48196.0
2018-11-08 11:20:00,52.91,52.91,52.72,52.82,39114.0,48.7082,48.7082,48.5333,48.6253,39114.0
2018-11-08 11:25:00,52.82,52.86,52.74,52.84,36170.0,48.6253,48.6621,48.5517,48.6437,36170.0
2018-11-08 11:30:00,52.84,52.9,52.81,52.85,32144.0,48.6437,48.699,48.6161,48.6529,32144.0
2018-11-08 11:35:00,52.85,52.86,52.77,52.8,27951.0,48.6529,48.6621,48.5793,48.6069,27951.0
2018-11-08 11:40:00,52.8,52.91,52.8,52.89,41281.0,48.6069,48.7082,48.6069,48.6898,41281.0
2018-11-08 11:45:00,52.89,53.0,52.86,52.96,69013.0,48.6898,48.791,48.6621,48.7542,69013.0
2018-11-08 11:50:00,52.96,53.0,52.9,52.9,38497.0,48.7542,48.791,48.699,48.699,38497.0
2018-11-08 11:55:00,52.91,52.96,52.9,52.93,36540.0,48.7082,48.7542,48.699,48.7266,36540.0
2018-11-08 12:00:00,52.94,52.98,52.91,52.91,21677.0,48.7358,48.7726,48.7082,48.7082,21677.0
2018-11-08 12:05:00,52.92,52.96,52.9,52.95,23836.0,48.7174,48.7542,48.699,48.745,23836.0
2018-11-08 12:10:00,52.96,53.0,52.93,52.94,21246.0,48.7542,48.791,48.7266,48.7358,21246.0
2018-11-08 12:15:00,52.94,53.02,52.93,52.98,25251.0,48.7358,48.8094,48.7266,48.7726,25251.0
2018-11-08 12:20:00,52.99,53.03,52.95,52.98,28473.0,48.7818,48.8186,48.745,48.7726,28473.0
2018-11-08 12:25:00,52.98,53.0,52.95,52.96,24282.0,48.7726,48.791,48.745,48.7542,24282.0
2018-11-08 12:30:00,52.95,52.99,52.94,52.96,18076.0,48.745,48.7818,48.7358,48.7542,18076.0
2018-11-08 12:35:00,52.95,52.99,52.95,52.97,18152.0,48.745,48.7818,48.745,48.7634,18152.0
2018-11-08 12:40:00,52.97,52.98,52.89,52.9,24232.0,48.7634,48.7726,48.6898,48.699,24232.0
2018-11-08 12:45:00,52.91,52.94,52.89,52.92,13340.0,48.7082,48.7358,48.6898,48.7174,13340.0
2018-11-08 12:50:00,52.92,52.95,52.87,52.91,24471.0,48.7174,48.745,48.6713,48.7082,24471.0
2018-11-08 12:55:00,52.91,52.91,52.84,52.87,26020.0,48.7082,48.7082,48.6437,48.6713,26020.0
2018-11-08 13:00:00,52.87,52.88,52.81,52.82,19442.0,48.6713,48.6806,48.6161,48.6253,19442.0
2018-11-08 13:05:00,52.83,52.89,52.82,52.88,23363.0,48.6345,48.6898,48.6253,48.6806,23363.0
2018-11-08 13:10:00,52.88,52.89,52.79,52.8,40487.0,48.6806,48.6898,48.5977,48.6069,40487.0
2018-11-08 13:15:00,52.79,52.8,52.75,52.77,22443.0,48.5977,48.6069,48.5609,48.5793,22443.0
2018-11-08 13:20:00,52.77,52.78,52.72,52.77,24339.0,48.5793,48.5885,48.5333,48.5793,24339.0
2018-11-08 13:25:00,52.77,52.83,52.76,52.82,16663.0,48.5793,48.6345,48.5701,48.6253,16663.0
2018-11-08 13:30:00,52.81,52.89,52.81,52.87,25832.0,48.6161,48.6898,48.6161,48.6713,25832.0
2018-11-08 13:35:00,52.86,52.89,52.86,52.87,20299.0,48.6621,48.6898,48.6621,48.6713,20299.0
2018-11-08 13:40:00,52.87,52.88,52.81,52.82,22188.0,48.6713,48.6806,48.6161,48.6253,22188.0
2018-11-08 13:45:00,52.81,52.86,52.8,52.8,37599.0,48.6161,48.6621,48.6069,48.6069,37599.0
2018-11-08 13:50:00,52.8,52.87,52.79,52.85,21858.0,48.6069,48.6713,48.5977,48.6529,21858.0
2018-11-08 13:55:00,52.84,52.88,52.83,52.87,22411.0,48.6437,48.6806,48.6345,48.6713,22411.0
2018-11-08 14:00:00,52.87,52.92,52.77,52.8,43880.0,48.6713,48.7174,48.5793,48.6069,43880.0
2018-11-08 14:05:00,52.81,52.94,52.81,52.92,39175.0,48.6161,48.7358,48.6161,48.7174,39175.0
2018-11-08 14:10:00,52.92,52.93,52.9,52.91,32337.0,48.7174,48.7266,48.699,48.7082,32337.0
2018-11-08 14:15:00,52.9,52.93,52.83,52.85,36154.0,48.699,48.7266,48.6345,48.6529,36154.0
2018-11-08 14:20:00,52.86,52.92,52.85,52.9,29846.0,48.6621,48.7174,48.6529,48.699,29846.0
2018-11-08 14:25:00,52.9,52.91,52.79,52.8,32697.0,48.699,48.7082,48.5977,48.6069,32697.0
2018-11-08 14:30:00,52.81,52.86,52.78,52.81,35117.0,48.6161,48.6621,48.5885,48.6161,35117.0
2018-11-08 14:35:00,52.81,52.88,52.75,52.75,32338.0,48.6161,48.6806,48.5609,48.5609,32338.0
2018-11-08 14:40:00,52.74,52.75,52.6,52.61,45769.0,48.5517,48.5609,48.4228,48.432,45769.0
2018-11-08 14:45:00,52.6,52.66,52.57,52.6,53113.0,48.4228,48.478,48.3952,48.4228,53113.0
2018-11-08 14:50:00,52.6,52.63,52.54,52.56,49854.0,48.4228,48.4504,48.3676,48.386,49854.0
2018-11-08 14:55:00,52.55,52.62,52.55,52.59,26135.0,48.3768,48.4412,48.3768,48.4136,26135.0
2018-11-08 15:00:00,52.6,52.65,52.56,52.61,34303.0,48.4228,48.4688,48.386,48.432,34303.0
2018-11-08 15:05:00,52.62,52.69,52.62,52.68,36692.0,48.4412,48.5056,48.4412,48.4964,36692.0
2018-11-08 15:10:00,52.69,52.71,52.63,52.71,31425.0,48.5056,48.5241,48.4504,48.5241,31425.0
2018-11-08 15:15:00,52.71,52.75,52.68,52.71,50434.0,48.5241,48.5609,48.4964,48.5241,50434.0
2018-11-08 15:20:00,52.72,52.74,52.7,52.73,26094.0,48.5333,48.5517,48.5148,48.5425,26094.0
2018-11-08 15:25:00,52.73,52.73,52.65,52.65,33996.0,48.5425,48.5425,48.4688,48.4688,33996.0
2018-11-08 15:30:00,52.66,52.67,52.62,52.62,41894.0,48.478,48.4872,48.4412,48.4412,41894.0
2018-11-08 15:35:00,52.63,52.69,52.59,52.62,50885.0,48.4504,48.5056,48.4136,48.4412,50885.0
2018-11-08 15:40:00,52.63,52.68,52.61,52.68,48020.0,48.4504,48.4964,48.432,48.4964,48020.0
2018-11-08 15:45:00,52.68,52.76,52.67,52.75,69265.0,48.4964,48.5701,48.4872,48.5609,69265.0
2018-11-08 15:50:00,52.75,52.77,52.72,52.73,109024.0,48.5609,48.5793,48.5333,48.5425,109024.0
2018-11-08 15:55:00,52.73,52.76,52.68,52.72,256057.0,48.5425,48.5701,48.4964,48.5333,256057.0
2018-11-09 09:30:00,52.78,53.44,52.78,53.36,143344.0,48.5885,49.1961,48.5885,49.1224,143344.0
2018-11-09 09:35:00,53.36,53.51,53.29,53.33,120808.0,49.1224,49.2605,49.058,49.0948,120808.0
2018-11-09 09:40:00,53.31,53.48,53.11,53.13,109402.0,49.0764,49.2329,48.8923,48.9107,109402.0
2018-11-09 09:45:00,53.13,53.32,53.01,53.01,70485.0,48.9107,49.0856,48.8002,48.8002,70485.0
2018-11-09 09:50:00,53.0,53.0,52.72,52.89,107588.0,48.791,48.791,48.5333,48.6898,107588.0
2018-11-09 09:55:00,52.88,53.09,52.88,53.09,64773.0,48.6806,48.8739,48.6806,48.8739,64773.0
2018-11-09 10:00:00,53.08,53.12,52.99,53.02,31225.0,48.8647,48.9015,48.7818,48.8094,31225.0
2018-11-09 10:05:00,53.02,53.03,52.87,52.88,36727.0,48.8094,48.8186,48.6713,48.6806,36727.0
2018-11-09 10:10:00,52.87,52.94,52.76,52.84,89793.0,48.6713,48.7358,48.5701,48.6437,89793.0
2018-11-09 10:15:00,52.84,52.85,52.72,52.77,44108.0,48.6437,48.6529,48.5333,48.5793,44108.0
2018-11-09 10:20:00,52.76,52.82,52.73,52.81,26027.0,48.5701,48.6253,48.5425,48.6161,26027.0
2018-11-09 10:25:00,52.82,52.91,52.82,52.88,37259.0,48.6253,48.7082,48.6253,48.6806,37259.0
2018-11-09 10:30:00,52.88,52.89,52.68,52.73,35328.0,48.6806,48.6898,48.4964,48.5425,35328.0
2018-11-09 10:35:00,52.73,52.81,52.69,52.81,32874.0,48.5425,48.6161,48.5056,48.6161,32874.0
2018-11-09 10:40:00,52.79,52.84,52.73,52.8,25891.0,48.5977,48.6437,48.5425,48.6069,25891.0
2018-11-09 10:45:00,52.81,52.89,52.7,52.72,77200.0,48.6161,48.6898,48.5148,48.5333,77200.0
2018-11-09 10:50:00,52.71,52.71,52.55,52.58,34034.0,48.5241,48.5241,48.3768,48.4044,34034.0
2018-11-09 10:55:00,52.59,52.6,52.51,52.52,79644.0,48.4136,48.4228,48.3399,48.3491,79644.0
2018-11-09 11:00:00,52.52,52.54,52.42,52.43,50305.0,48.3491,48.3676,48.2571,48.2663,50305.0
2018-11-09 11:05:00,52.43,52.44,52.28,52.28,38279.0,48.2663,48.2755,48.1282,48.1282,38279.0
2018-11-09 11:10:00,52.28,52.35,52.24,52.32,30209.0,48.1282,48.1926,48.0914,48.165,30209.0
2018-11-09 11:15:00,52.32,52.39,52.26,52.26,39343.0,48.165,48.2295,48.1098,48.1098,39343.0
2018-11-09 11:20:00,52.27,52.39,52.27,52.37,41354.0,48.119,48.2295,48.119,48.2111,41354.0
2018-11-09 11:25:00,52.37,52.44,52.37,52.42,28863.0,48.2111,48.2755,48.2111,48.2571,28863.0
2018-11-09 11:30:00,52.41,52.46,52.37,52.37,44321.0,48.2479,48.2939,48.2111,48.2111,44321.0
2018-11-09 11:35:00,52.38,52.42,52.32,52.41,34739.0,48.2203,48.2571,48.165,48.2479,34739.0
2018-11-09 11:40:00,52.4,52.4,52.32,52.38,32297.0,48.2387,48.2387,48.165,48.2203,32297.0
2018-11-09 11:45:00,52.37,52.4,52.32,52.36,24846.0,48.2111,48.2387,48.165,48.2019,24846.0
2018-11-09 11:50:00,52.36,52.45,52.33,52.43,27634.0,48.2019,48.2847,48.1742,48.2663,27634.0
2018-11-09 11:55:00,52.43,52.49,52.4,52.45,35092.0,48.2663,48.3215,48.2387,48.2847,35092.0
2018-11-09 12:00:00,52.46,52.51,52.42,52.49,33871.0,48.2939,48.3399,48.2571,48.3215,33871.0
2018-11-09 12:05:00,52.5,52.59,52.5,52.58,24355.0,48.3307,48.4136,48.3307,48.4044,24355.0
2018-11-09 12:10:00,52.58,52.63,52.54,52.54,33958.0,48.4044,48.4504,48.3676,48.3676,33958.0
2018-11-09 12:15:00,52.55,52.55,52.35,52.37,49101.0,48.3768,48.3768,48.1926,48.2111,49101.0
2018-11-09 12:20:00,52.37,52.4,52.31,52.38,25334.0,48.2111,48.2387,48.1558,48.2203,25334.0
2018-11-09 12:25:00,52.38,52.47,52.37,52.42,45736.0,48.2203,48.3031,48.2111,48.2571,45736.0
2018-11-09 12:30:00,52.43,52.5,52.41,52.47,38456.0,48.2663,48.3307,48.2479,48.3031,38456.0
2018-11-09 12:35:00,52.48,52.57,52.48,52.52,23879.0,48.3123,48.3952,48.3123,48.3491,23879.0
2018-11-09 12:40:00,52.53,52.54,52.47,52.48,23201.0,48.3583,48.3676,48.3031,48.3123,23201.0
2018-11-09 12:45:00,52.48,52.55,52.48,52.54,29974.0,48.3123,48.3768,48.3123,48.3676,29974.0
2018-11-09 12:50:00,52.53,52.55,52.5,52.54,20679.0,48.3583,48.3768,48.3307,48.3676,20679.0
2018-11-09 12:55:00,52.53,52.56,52.49,52.53,20359.0,48.3583,48.386,48.3215,48.3583,20359.0
2018-11-09 13:00:00,52.52,52.52,52.43,52.47,18898.0,48.3491,48.3491,48.2663,48.3031,18898.0
2018-11-09 13:05:00,52.47,52.48,52.42,52.48,28658.0,48.3031,48.3123,48.2571,48.3123,28658.0
2018-11-09 13:10:00,52.48,52.5,52.42,52.43,24540.0,48.3123,48.3307,48.2571,48.2663,24540.0
2018-11-09 13:15:00,52.43,52.43,52.39,52.42,23657.0,48.2663,48.2663,48.2295,48.2571,23657.0
2018-11-09 13:20:00,52.41,52.45,52.39,52.44,29044.0,48.2479,48.2847,48.2295,48.2755,29044.0
2018-11-09 13:25:00,52.44,52.51,52.43,52.5,20141.0,48.2755,48.3399,48.2663,48.3307,20141.0
2018-11-09 13:30:00,52.5,52.5,52.27,52.28,41662.0,48.3307,48.3307,48.119,48.1282,41662.0
2018-11-09 13:35:00,52.29,52.33,52.27,52.3,18325.0,48.1374,48.1742,48.119,48.1466,18325.0
2018-11-09 13:40:00,52.29,52.35,52.26,52.3,18194.0,48.1374,48.1926,48.1098,48.1466,18194.0
2018-11-09 13:45:00,52.3,52.3,52.23,52.26,15562.0,48.1466,48.1466,48.0822,48.1098,15562.0
2018-11-09 13:50:00,52.26,52.31,52.25,52.27,20189.0,48.1098,48.1558,48.1006,48.119,20189.0
2018-11-09 13:55:00,52.26,52.33,52.26,52.3,24852.0,48.1098,48.1742,48.1098,48.1466,24852.0
2018-11-09 14:00:00,52.3,52.39,52.29,52.36,20257.0,48.1466,48.2295,48.1374,48.2019,20257.0
2018-11-09 14:05:00,52.37,52.37,52.23,52.25,22548.0,48.2111,48.2111,48.0822,48.1006,22548.0
2018-11-09 14:10:00,52.26,52.26,52.18,52.24,25671.0,48.1098,48.1098,48.0361,48.0914,25671.0
2018-11-09 14:15:00,52.23,52.26,52.15,52.16,30868.0,48.0822,48.1098,48.0085,48.0177,30868.0
2018-11-09 14:20:00,52.16,52.22,52.12,52.22,33069.0,48.0177,48.073,47.9809,48.073,33069.0
2018-11-09 14:25:00,52.22,52.22,52.16,52.17,44327.0,48.073,48.073,48.0177,48.0269,44327.0
2018-11-09 14:30:00,52.17,52.24,52.15,52.24,35517.0,48.0269,48.0914,48.0085,48.0914,35517.0
2018-11-09 14:35:00,52.25,52.4,52.23,52.39,30295.0,48.1006,48.2387,48.0822,48.2295,30295.0
2018-11-09 14:40:00,52.4,52.47,52.4,52.43,37602.0,48.2387,48.3031,48.2387,48.2663,37602.0
2018-11-09 14:45:00,52.43,52.49,52.39,52.42,38030.0,48.2663,48.3215,48.2295,48.2571,38030.0
2018-11-09 14:50:00,52.42,52.62,52.42,52.55,51143.0,48.2571,48.4412,48.2571,48.3768,51143.0
2018-11-09 14:55:00,52.56,52.64,52.49,52.51,41659.0,48.386,48.4596,48.3215,48.3399,41659.0
2018-11-09 15:00:00,52.51,52.55,52.47,52.5,26949.0,48.3399,48.3768,48.3031,48.3307,26949.0
2018-11-09 15:05:00,52.5,52.51,52.44,52.51,27851.0,48.3307,48.3399,48.2755,48.3399,27851.0
2018-11-09 15:10:00,52.51,52.58,52.46,52.57,30769.0,48.3399,48.4044,48.2939,48.3952,30769.0
2018-11-09 15:15:00,52.58,52.63,52.54,52.62,24931.0,48.4044,48.4504,48.3676,48.4412,24931.0
2018-11-09 15:20:00,52.63,52.72,52.59,52.68,40191.0,48.4504,48.5333,48.4136,48.4964,40191.0
2018-11-09 15:25:00,52.68,52.69,52.62,52.64,40541.0,48.4964,48.5056,48.4412,48.4596,40541.0
2018-11-09 15:30:00,52.64,52.68,52.6,52.6,45476.0,48.4596,48.4964,48.4228,48.4228,45476.0
2018-11-09 15:35:00,52.61,52.65,52.57,52.6,58336.0,48.432,48.4688,48.3952,48.4228,58336.0
2018-11-09 15:40:00,52.6,52.7,52.6,52.7,65621.0,48.4228,48.5148,48.4228,48.5148,65621.0
2018-11-09 15:45:00,52.71,52.74,52.62,52.63,82250.0,48.5241,48.5517,48.4412,48.4504,82250.0
2018-11-09 15:50:00,52.63,52.65,52.55,52.62,108542.0,48.4504,48.4688,48.3768,48.4412,108542.0
2018-11-09 15:55:00,52.62,52.65,52.5,52.5,178020.0,48.4412,48.4688,48.3307,48.3307,178020.0
2018-11-12 09:30:00,52.4,52.72,52.03,52.09,80820.0,48.2387,48.5333,47.8981,47.9533,80820.0
2018-11-12 09:35:00,52.15,52.5,52.15,52.32,83770.0,48.0085,48.3307,48.0085,48.165,83770.0
2018-11-12 09:40:00,52.33,52.56,52.31,52.47,53671.0,48.1742,48.386,48.1558,48.3031,53671.0
2018-11-12 09:45:00,52.5,52.57,52.42,52.46,34185.0,48.3307,48.3952,48.2571,48.2939,34185.0
2018-11-12 09:50:00,52.45,52.46,52.23,52.25,52924.0,48.2847,48.2939,48.0822,48.1006,52924.0
2018-11-12 09:55:00,52.24,52.35,52.1,52.19,61236.0,48.0914,48.1926,47.9625,48.0454,61236.0
2018-11-12 10:00:00,52.19,52.19,51.97,52.11,82183.0,48.0454,48.0454,47.8428,47.9717,82183.0
2018-11-12 10:05:00,52.1,52.26,52.03,52.24,44306.0,47.9625,48.1098,47.8981,48.0914,44306.0
2018-11-12 10:10:00,52.23,52.36,52.21,52.3,34712.0,48.0822,48.2019,48.0638,48.1466,34712.0
2018-11-12 10:15:00,52.31,52.5,52.3,52.46,50389.0,48.1558,48.3307,48.1466,48.2939,50389.0
2018-11-12 10:20:00,52.46,52.53,52.39,52.4,32992.0,48.2939,48.3583,48.2295,48.2387,32992.0
2018-11-12 10:25:00,52.4,52.43,52.33,52.33,35051.0,48.2387,48.2663,48.1742,48.1742,35051.0
2018-11-12 10:30:00,52.33,52.36,52.25,52.28,31966.0,48.1742,48.2019,48.1006,48.1282,31966.0
2018-11-12 10:35:00,52.27,52.27,52.12,52.19,42898.0,48.119,48.119,47.9809,48.0454,42898.0
2018-11-12 10:40:00,52.18,52.2,52.09,52.12,41865.0,48.0361,48.0546,47.9533,47.9809,41865.0
2018-11-12 10:45:00,52.12,52.14,51.94,51.98,69268.0,47.9809,47.9993,47.8152,47.852,69268.0
2018-11-12 10:50:00,51.99,52.02,51.83,51.85,42845.0,47.8612,47.8889,47.7139,47.7324,42845.0
2018-11-12 10:55:00,51.85,51.97,51.83,51.9,37470.0,47.7324,47.8428,47.7139,47.7784,37470.0
2018-11-12 11:00:00,51.9,51.9,51.78,51.83,47782.0,47.7784,47.7784,47.6679,47.7139,47782.0
2018-11-12 11:05:00,51.82,51.94,51.79,51.91,36010.0,47.7047,47.8152,47.6771,47.7876,36010.0
2018-11-12 11:10:00,51.92,51.95,51.85,51.85,35915.0,47.7968,47.8244,47.7324,47.7324,35915.0
2018-11-12 11:15:00,51.85,51.85,51.54,51.57,75234.0,47.7324,47.7324,47.447,47.4746,75234.0
2018-11-12 11:20:00,51.57,51.7,51.55,51.7,53453.0,47.4746,47.5943,47.4562,47.5943,53453.0
2018-11-12 11:25:00,51.69,51.77,51.69,51.73,51506.0,47.5851,47.6587,47.5851,47.6219,51506.0
2018-11-12 11:30:00,51.73,51.83,51.69,51.81,64118.0,47.6219,47.7139,47.5851,47.6955,64118.0
2018-11-12 11:35:00,51.82,51.83,51.73,51.79,43415.0,47.7047,47.7139,47.6219,47.6771,43415.0
2018-11-12 11:40:00,51.79,51.81,51.72,51.75,29896.0,47.6771,47.6955,47.6127,47.6403,29896.0
2018-11-12 11:45:00,51.75,51.88,51.73,51.86,47854.0,47.6403,47.76,47.6219,47.7416,47854.0
2018-11-12 11:50:00,51.86,51.86,51.74,51.82,47873.0,47.7416,47.7416,47.6311,47.7047,47873.0
2018-11-12 11:55:00,51.82,51.9,51.81,51.9,77754.0,47.7047,47.7784,47.6955,47.7784,77754.0
2018-11-12 12:00:00,51.91,52.03,51.87,52.03,36080.0,47.7876,47.8981,47.7508,47.8981,36080.0
2018-11-12 12:05:00,52.04,52.12,52.03,52.1,32825.0,47.9073,47.9809,47.8981,47.9625,32825.0
2018-11-12 12:10:00,52.11,52.11,52.04,52.05,17092.0,47.9717,47.9717,47.9073,47.9165,17092.0
2018-11-12 12:15:00,52.05,52.12,52.04,52.09,19564.0,47.9165,47.9809,47.9073,47.9533,19564.0
2018-11-12 12:20:00,52.09,52.1,52.03,52.04,21116.0,47.9533,47.9625,47.8981,47.9073,21116.0
2018-11-12 12:25:00,52.03,52.07,52.02,52.07,16845.0,47.8981,47.9349,47.8889,47.9349,16845.0
2018-11-12 12:30:00,52.06,52.07,51.99,51.99,18747.0,47.9257,47.9349,47.8612,47.8612,18747.0
2018-11-12 12:35:00,51.98,52.04,51.95,51.96,37964.0,47.852,47.9073,47.8244,47.8336,37964.0
2018-11-12 12:40:00,51.95,52.03,51.93,52.03,28585.0,47.8244,47.8981,47.806,47.8981,28585.0
2018-11-12 12:45:00,52.02,52.07,51.95,52.07,31885.0,47.8889,47.9349,47.8244,47.9349,31885.0
2018-11-12 12:50:00,52.07,52.1,52.02,52.03,23786.0,47.9349,47.9625,47.8889,47.8981,23786.0
2018-11-12 12:55:00,52.03,52.09,52.02,52.07,27464.0,47.8981,47.9533,47.8889,47.9349,27464.0
2018-11-12 13:00:00,52.08,52.14,52.06,52.14,18164.0,47.9441,47.9993,47.9257,47.9993,18164.0
2018-11-12 13:05:00,52.14,52.15,52.08,52.11,18037.0,47.9993,48.0085,47.9441,47.9717,18037.0
2018-11-12 13:10:00,52.1,52.13,52.02,52.03,27796.0,47.9625,47.9901,47.8889,47.8981,27796.0
2018-11-12 13:15:00,52.03,52.08,51.94,51.95,40152.0,47.8981,47.9441,47.8152,47.8244,40152.0
2018-11-12 13:20:00,51.95,51.97,51.9,51.94,30557.0,47.8244,47.8428,47.7784,47.8152,30557.0
2018-11-12 13:25:00,51.94,52.01,51.92,51.96,32338.0,47.8152,47.8796,47.7968,47.8336,32338.0
2018-11-12 13:30:00,51.97,52.02,51.93,51.99,28113.0,47.8428,47.8889,47.806,47.8612,28113.0
2018-11-12 13:35:00,51.98,52.06,51.97,52.06,22363.0,47.852,47.9257,47.8428,47.9257,22363.0
2018-11-12 13:40:00,52.06,52.09,52.03,52.06,34421.0,47.9257,47.9533,47.8981,47.9257,34421.0
2018-11-12 13:45:00,52.06,52.13,51.98,52.1,36668.0,47.9257,47.9901,47.852,47.9625,36668.0
2018-11-12 13:50:00,52.1,52.29,52.1,52.25,29480.0,47.9625,48.1374,47.9625,48.1006,29480.0
2018-11-12 13:55:00,52.25,52.3,52.2,52.21,25825.0,48.1006,48.1466,48.0546,48.0638,25825.0
2018-11-12 14:00:00,52.21,52.24,52.13,52.23,23509.0,48.0638,48.0914,47.9901,48.0822,23509.0
2018-11-12 14:05:00,52.22,52.22,52.16,52.21,17055.0,48.073,48.073,48.0177,48.0638,17055.0
2018-11-12 14:10:00,52.22,52.27,52.18,52.23,25748.0,48.073,48.119,48.0361,48.0822,25748.0
2018-11-12 14:15:00,52.24,52.34,52.18,52.32,38722.0,48.0914,48.1834,48.0361,48.165,38722.0
2018-11-12 14:20:00,52.33,52.33,52.23,52.25,19830.0,48.1742,48.1742,48.0822,48.1006,19830.0
2018-11-12 14:25:00,52.25,52.25,52.15,52.17,26706.0,48.1006,48.1006,48.0085,48.0269,26706.0
2018-11-12 14:30:00,52.17,52.22,52.16,52.22,19894.0,48.0269,48.073,48.0177,48.073,19894.0
2018-11-12 14:35:00,52.23,52.24,52.13,52.17,40312.0,48.0822,48.0914,47.9901,48.0269,40312.0
2018-11-12 14:40:00,52.17,52.31,52.17,52.31,29133.0,48.0269,48.1558,48.0269,48.1558,29133.0
2018-11-12 14:45:00,52.32,52.42,52.32,52.35,40179.0,48.165,48.2571,48.165,48.1926,40179.0
2018-11-12 14:50:00,52.35,52.37,52.29,52.35,37939.0,48.1926,48.2111,48.1374,48.1926,37939.0
2018-11-12 14:55:00,52.36,52.36,52.27,52.27,22033.0,48.2019,48.2019,48.119,48.119,22033.0
2018-11-12 15:00:00,52.27,52.28,52.19,52.23,45120.0,48.119,48.1282,48.0454,48.0822,45120.0
2018-11-12 15:05:00,52.23,52.24,52.18,52.22,30505.0,48.0822,48.0914,48.0361,48.073,30505.0
2018-11-12 15:10:00,52.22,52.25,52.12,52.17,45811.0,48.073,48.1006,47.9809,48.0269,45811.0
2018-11-12 15:15:00,52.17,52.22,52.12,52.22,49635.0,48.0269,48.073,47.9809,48.073,49635.0
2018-11-12 15:20:00,52.21,52.28,52.18,52.23,31422.0,48.0638,48.1282,48.0361,48.0822,31422.0
2018-11-12 15:25:00,52.22,52.25,52.19,52.22,31791.0,48.073,48.1006,48.0454,48.073,31791.0
2018-11-12 15:30:00,52.23,52.23,52.07,52.08,37485.0,48.0822,48.0822,47.9349,47.9441,37485.0
2018-11-12 15:35:00,52.08,52.15,52.07,52.13,43210.0,47.9441,48.0085,47.9349,47.9901,43210.0
2018-11-12 15:40:00,52.12,52.12,52.05,52.09,63847.0,47.9809,47.9809,47.9165,47.9533,63847.0
2018-11-12 15:45:00,52.08,52.13,51.95,51.96,118067.0,47.9441,47.9901,47.8244,47.8336,118067.0
2018-11-12 15:50:00,51.96,51.98,51.83,51.85,92819.0,47.8336,47.852,47.7139,47.7324,92819.0
2018-11-12 15:55:00,51.86,51.91,51.82,51.91,158552.0,47.7416,47.7876,47.7047,47.7876,158552.0
2018-11-13 09:30:00,52.1,52.52,52.09,52.18,83320.0,47.9625,48.3491,47.9533,48.0361,83320.0
2018-11-13 09:35:00,52.22,52.62,52.14,52.43,133409.0,48.073,48.4412,47.9993,48.2663,133409.0
2018-11-13 09:40:00,52.42,52.43,52.18,52.31,81388.0,48.2571,48.2663,48.0361,48.1558,81388.0
2018-11-13 09:45:00,52.31,52.45,52.27,52.36,53545.0,48.1558,48.2847,48.119,48.2019,53545.0
2018-11-13 09:50:00,52.35,52.6,52.31,52.55,92186.0,48.1926,48.4228,48.1558,48.3768,92186.0
2018-11-13 09:55:00,52.54,52.55,52.35,52.47,43156.0,48.3676,48.3768,48.1926,48.3031,43156.0
2018-11-13 10:00:00,52.46,52.46,52.29,52.4,54308.0,48.2939,48.2939,48.1374,48.2387,54308.0
2018-11-13 10:05:00,52.4,52.54,52.36,52.52,93830.0,48.2387,48.3676,48.2019,48.3491,93830.0
2018-11-13 10:10:00,52.52,52.57,52.4,52.55,38896.0,48.3491,48.3952,48.2387,48.3768,38896.0
2018-11-13 10:15:00,52.55,52.79,52.54,52.76,59902.0,48.3768,48.5977,48.3676,48.5701,59902.0
2018-11-13 10:20:00,52.76,52.79,52.41,52.43,53091.0,48.5701,48.5977,48.2479,48.2663,53091.0
2018-11-13 10:25:00,52.42,52.47,52.23,52.25,100264.0,48.2571,48.3031,48.0822,48.1006,100264.0
2018-11-13 10:30:00,52.25,52.4,52.2,52.38,36871.0,48.1006,48.2387,48.0546,48.2203,36871.0
2018-11-13 10:35:00,52.36,52.55,52.36,52.5,50652.0,48.2019,48.3768,48.2019,48.3307,50652.0
2018-11-13 10:40:00,52.5,52.62,52.42,52.57,106664.0,48.3307,48.4412,48.2571,48.3952,106664.0
2018-11-13 10:45:00,52.56,52.7,52.51,52.53,77838.0,48.386,48.5148,48.3399,48.3583,77838.0
2018-11-13 10:50:00,52.53,52.65,52.46,52.61,34988.0,48.3583,48.4688,48.2939,48.432,34988.0
2018-11-13 10:55:00,52.61,52.81,52.6,52.76,48348.0,48.432,48.6161,48.4228,48.5701,48348.0
2018-11-13 11:00:00,52.75,52.95,52.68,52.93,56117.0,48.5609,48.745,48.4964,48.7266,56117.0
2018-11-13 11:05:00,52.93,52.99,52.81,52.81,39930.0,48.7266,48.7818,48.6161,48.6161,39930.0
2018-11-13 11:10:00,52.8,52.89,52.76,52.87,36395.0,48.6069,48.6898,48.5701,48.6713,36395.0
2018-11-13 11:15:00,52.87,52.9,52.75,52.87,71741.0,48.6713,48.699,48.5609,48.6713,71741.0
2018-11-13 11:20:00,52.89,52.91,52.83,52.84,45025.0,48.6898,48.7082,48.6345,48.6437,45025.0
2018-11-13 11:25:00,52.85,52.93,52.83,52.83,35111.0,48.6529,48.7266,48.6345,48.6345,35111.0
2018-11-13 11:30:00,52.83,52.9,52.75,52.89,29591.0,48.6345,48.699,48.5609,48.6898,29591.0
2018-11-13 11:35:00,52.88,52.89,52.7,52.74,49269.0,48.6806,48.6898,48.5148,48.5517,49269.0
2018-11-13 11:40:00,52.75,52.92,52.73,52.92,31286.0,48.5609,48.7174,48.5425,48.7174,31286.0
2018-11-13 11:45:00,52.92,53.04,52.91,53.04,43748.0,48.7174,48.8278,48.7082,48.8278,43748.0
2018-11-13 11:50:00,53.04,53.07,52.88,52.9,31760.0,48.8278,48.8555,48.6806,48.699,31760.0
2018-11-13 11:55:00,52.91,52.96,52.86,52.91,26146.0,48.7082,48.7542,48.6621,48.7082,26146.0
2018-11-13 12:00:00,52.92,53.02,52.91,52.95,33624.0,48.7174,48.8094,48.7082,48.745,33624.0
2018-11-13 12:05:00,52.96,52.98,52.81,52.86,26825.0,48.7542,48.7726,48.6161,48.6621,26825.0
2018-11-13 12:10:00,52.87,52.89,52.78,52.88,41472.0,48.6713,48.6898,48.5885,48.6806,41472.0
2018-11-13 12:15:00,52.88,52.94,52.87,52.88,19293.0,48.6806,48.7358,48.6713,48.6806,19293.0
2018-11-13 12:20:00,52.89,53.01,52.89,53.01,20883.0,48.6898,48.8002,48.6898,48.8002,20883.0
2018-11-13 12:25:00,53.02,53.05,53.0,53.02,31121.0,48.8094,48.8371,48.791,48.8094,31121.0
2018-11-13 12:30:00,53.02,53.02,52.94,53.0,16239.0,48.8094,48.8094,48.7358,48.791,16239.0
2018-11-13 12:35:00,53.01,53.01,52.89,52.94,38317.0,48.8002,48.8002,48.6898,48.7358,38317.0
2018-11-13 12:40:00,52.96,52.96,52.76,52.78,36612.0,48.7542,48.7542,48.5701,48.5885,36612.0
2018-11-13 12:45:00,52.77,52.84,52.77,52.83,21234.0,48.5793,48.6437,48.5793,48.6345,21234.0
2018-11-13 12:50:00,52.82,52.9,52.78,52.86,35933.0,48.6253,48.699,48.5885,48.6621,35933.0
2018-11-13 12:55:00,52.85,52.85,52.74,52.79,42471.0,48.6529,48.6529,48.5517,48.5977,42471.0
2018-11-13 13:00:00,52.79,52.89,52.79,52.87,21588.0,48.5977,48.6898,48.5977,48.6713,21588.0
2018-11-13 13:05:00,52.87,52.96,52.86,52.9,38094.0,48.6713,48.7542,48.6621,48.699,38094.0
2018-11-13 13:10:00,52.9,52.92,52.67,52.71,75614.0,48.699,48.7174,48.4872,48.5241,75614.0
2018-11-13 13:15:00,52.72,52.77,52.69,52.74,32445.0,48.5333,48.5793,48.5056,48.5517,32445.0
2018-11-13 13:20:00,52.75,52.84,52.75,52.79,50782.0,48.5609,48.6437,48.5609,48.5977,50782.0
2018-11-13 13:25:00,52.78,52.85,52.68,52.8,57759.0,48.5885,48.6529,48.4964,48.6069,57759.0
2018-11-13 13:30:00,52.81,52.83,52.7,52.76,38846.0,48.6161,48.6345,48.5148,48.5701,38846.0
2018-11-13 13:35:00,52.76,52.82,52.72,52.82,34158.0,48.5701,48.6253,48.5333,48.6253,34158.0
2018-11-13 13:40:00,52.82,52.83,52.7,52.7,21212.0,48.6253,48.6345,48.5148,48.5148,21212.0
2018-11-13 13:45:00,52.71,52.73,52.65,52.66,27990.0,48.5241,48.5425,48.4688,48.478,27990.0
2018-11-13 13:50:00,52.66,52.72,52.66,52.68,20862.0,48.478,48.5333,48.478,48.4964,20862.0
2018-11-13 13:55:00,52.68,52.7,52.59,52.61,37981.0,48.4964,48.5148,48.4136,48.432,37981.0
2018-11-13 14:00:00,52.61,52.68,52.58,52.61,40199.0,48.432,48.4964,48.4044,48.432,40199.0
2018-11-13 14:05:00,52.6,52.64,52.55,52.55,30280.0,48.4228,48.4596,48.3768,48.3768,30280.0
2018-11-13 14:10:00,52.55,52.57,52.49,52.49,39586.0,48.3768,48.3952,48.3215,48.3215,39586.0
2018-11-13 14:15:00,52.49,52.49,52.32,52.36,64250.0,48.3215,48.3215,48.165,48.2019,64250.0
2018-11-13 14:20:00,52.36,52.39,52.23,52.33,35628.0,48.2019,48.2295,48.0822,48.1742,35628.0
2018-11-13 14:25:00,52.32,52.49,52.31,52.49,45019.0,48.165,48.3215,48.1558,48.3215,45019.0
2018-11-13 14:30:00,52.49,52.52,52.42,52.52,29824.0,48.3215,48.3491,48.2571,48.3491,29824.0
2018-11-13 14:35:00,52.52,52.64,52.52,52.54,53930.0,48.3491,48.4596,48.3491,48.3676,53930.0
2018-11-13 14:40:00,52.53,52.54,52.38,52.41,42061.0,48.3583,48.3676,48.2203,48.2479,42061.0
2018-11-13 14:45:00,52.4,52.54,52.38,52.53,24588.0,48.2387,48.3676,48.2203,48.3583,24588.0
2018-11-13 14:50:00,52.54,52.6,52.51,52.58,27803.0,48.3676,48.4228,48.3399,48.4044,27803.0
2018-11-13 14:55:00,52.58,52.62,52.47,52.53,29978.0,48.4044,48.4412,48.3031,48.3583,29978.0
2018-11-13 15:00:00,52.52,52.66,52.5,52.64,47143.0,48.3491,48.478,48.3307,48.4596,47143.0
2018-11-13 15:05:00,52.65,52.66,52.54,52.61,43964.0,48.4688,48.478,48.3676,48.432,43964.0
2018-11-13 15:10:00,52.61,52.61,52.52,52.52,45937.0,48.432,48.432,48.3491,48.3491,45937.0
2018-11-13 15:15:00,52.51,52.56,52.4,52.47,68396.0,48.3399,48.386,48.2387,48.3031,68396.0
2018-11-13 15:20:00,52.48,52.55,52.43,52.52,40432.0,48.3123,48.3768,48.2663,48.3491,40432.0
2018-11-13 15:25:00,52.52,52.63,52.5,52.55,45038.0,48.3491,48.4504,48.3307,48.3768,45038.0
2018-11-13 15:30:00,52.54,52.6,52.44,52.5,59354.0,48.3676,48.4228,48.2755,48.3307,59354.0
2018-11-13 15:35:00,52.49,52.64,52.49,52.6,71897.0,48.3215,48.4596,48.3215,48.4228,71897.0
2018-11-13 15:40:00,52.59,52.61,52.53,52.59,76353.0,48.4136,48.432,48.3583,48.4136,76353.0
2018-11-13 15:45:00,52.58,52.7,52.56,52.68,114681.0,48.4044,48.5148,48.386,48.4964,114681.0
2018-11-13 15:50:00,52.68,52.72,52.65,52.69,122668.0,48.4964,48.5333,48.4688,48.5056,122668.0
2018-11-13 15:55:00,52.69,52.77,52.63,52.73,477407.0,48.5056,48.5793,48.4504,48.5425,477407.0
2018-11-14 09:30:00,52.76,52.93,52.76,52.89,72488.0,48.5701,48.7266,48.5701,48.6898,72488.0
2018-11-14 09:35:00,52.91,53.02,52.81,52.87,138788.0,48.7082,48.8094,48.6161,48.6713,138788.0
2018-11-14 09:40:00,52.87,52.99,52.77,52.89,89244.0,48.6713,48.7818,48.5793,48.6898,89244.0
2018-11-14 09:45:00,52.88,52.95,52.83,52.91,57421.0,48.6806,48.745,48.6345,48.7082,57421.0
2018-11-14 09:50:00,52.93,53.14,52.92,53.14,97415.0,48.7266,48.9199,48.7174,48.9199,97415.0
2018-11-14 09:55:00,53.13,53.38,53.13,53.35,52803.0,48.9107,49.1408,48.9107,49.1132,52803.0
2018-11-14 10:00:00,53.36,53.43,53.3,53.36,59749.0,49.1224,49.1869,49.0672,49.1224,59749.0
2018-11-14 10:05:00,53.36,53.38,53.26,53.35,39739.0,49.1224,49.1408,49.0304,49.1132,39739.0
2018-11-14 10:10:00,53.34,53.38,53.22,53.24,52908.0,49.104,49.1408,48.9936,49.012,52908.0
2018-11-14 10:15:00,53.23,53.26,53.17,53.19,51956.0,49.0028,49.0304,48.9475,48.9659,51956.0
2018-11-14 10:20:00,53.19,53.3,53.18,53.29,47969.0,48.9659,49.0672,48.9567,49.058,47969.0
2018-11-14 10:25:00,53.3,53.4,53.21,53.4,35916.0,49.0672,49.1593,48.9843,49.1593,35916.0
2018-11-14 10:30:00,53.4,53.44,53.34,53.39,31601.0,49.1593,49.1961,49.104,49.1501,31601.0
2018-11-14 10:35:00,53.38,53.43,53.35,53.37,42365.0,49.1408,49.1869,49.1132,49.1316,42365.0
2018-11-14 10:40:00,53.37,53.39,53.28,53.39,33040.0,49.1316,49.1501,49.0488,49.1501,33040.0
2018-11-14 10:45:00,53.39,53.39,53.16,53.16,48812.0,49.1501,49.1501,48.9383,48.9383,48812.0
2018-11-14 10:50:00,53.16,53.22,53.05,53.08,58842.0,48.9383,48.9936,48.8371,48.8647,58842.0
2018-11-14 10:55:00,53.08,53.21,53.07,53.2,54207.0,48.8647,48.9843,48.8555,48.9751,54207.0
2018-11-14 11:00:00,53.19,53.2,53.04,53.1,63893.0,48.9659,48.9751,48.8278,48.8831,63893.0
2018-11-14 11:05:00,53.1,53.1,53.02,53.06,30027.0,48.8831,48.8831,48.8094,48.8463,30027.0
2018-11-14 11:10:00,53.05,53.1,53.02,53.07,31971.0,48.8371,48.8831,48.8094,48.8555,31971.0
2018-11-14 11:15:00,53.07,53.14,53.04,53.07,40990.0,48.8555,48.9199,48.8278,48.8555,40990.0
2018-11-14 11:20:00,53.06,53.08,52.96,52.98,24785.0,48.8463,48.8647,48.7542,48.7726,24785.0
2018-11-14 11:25:00,53.0,53.06,52.94,53.03,33702.0,48.791,48.8463,48.7358,48.8186,33702.0
2018-11-14 11:30:00,53.03,53.05,52.98,52.99,58052.0,48.8186,48.8371,48.7726,48.7818,58052.0
2018-11-14 11:35:00,52.99,53.02,52.92,52.93,24792.0,48.7818,48.8094,48.7174,48.7266,24792.0
2018-11-14 11:40:00,52.91,52.92,52.79,52.81,48072.0,48.7082,48.7174,48.5977,48.6161,48072.0
2018-11-14 11:45:00,52.81,52.84,52.79,52.82,22547.0,48.6161,48.6437,48.5977,48.6253,22547.0
2018-11-14 11:50:00,52.82,52.9,52.79,52.84,67303.0,48.6253,48.699,48.5977,48.6437,67303.0
2018-11-14 11:55:00,52.82,52.92,52.79,52.91,48322.0,48.6253,48.7174,48.5977,48.7082,48322.0
2018-11-14 12:00:00,52.94,52.96,52.84,52.85,38601.0,48.7358,48.7542,48.6437,48.6529,38601.0
2018-11-14 12:05:00,52.85,52.85,52.79,52.82,22649.0,48.6529,48.6529,48.5977,48.6253,22649.0
2018-11-14 12:10:00,52.81,52.85,52.78,52.82,23914.0,48.6161,48.6529,48.5885,48.6253,23914.0
2018-11-14 12:15:00,52.82,52.87,52.79,52.86,23353.0,48.6253,48.6713,48.5977,48.6621,23353.0
2018-11-14 12:20:00,52.87,52.94,52.87,52.91,15159.0,48.6713,48.7358,48.6713,48.7082,15159.0
2018-11-14 12:25:00,52.92,53.0,52.91,52.93,43944.0,48.7174,48.791,48.7082,48.7266,43944.0
2018-11-14 12:30:00,52.93,52.94,52.86,52.9,22266.0,48.7266,48.7358,48.6621,48.699,22266.0
2018-11-14 12:35:00,52.9,52.9,52.73,52.81,53667.0,48.699,48.699,48.5425,48.6161,53667.0
2018-11-14 12:40:00,52.81,52.87,52.75,52.85,29123.0,48.6161,48.6713,48.5609,48.6529,29123.0
2018-11-14 12:45:00,52.86,52.91,52.82,52.89,27731.0,48.6621,48.7082,48.6253,48.6898,27731.0
2018-11-14 12:50:00,52.89,52.97,52.85,52.88,25055.0,48.6898,48.7634,48.6529,48.6806,25055.0
2018-11-14 12:55:00,52.88,52.92,52.77,52.82,38280.0,48.6806,48.7174,48.5793,48.6253,38280.0
2018-11-14 13:00:00,52.81,52.88,52.76,52.81,31791.0,48.6161,48.6806,48.5701,48.6161,31791.0
2018-11-14 13:05:00,52.8,52.86,52.77,52.82,31067.0,48.6069,48.6621,48.5793,48.6253,31067.0
2018-11-14 13:10:00,52.82,52.84,52.71,52.8,40700.0,48.6253,48.6437,48.5241,48.6069,40700.0
2018-11-14 13:15:00,52.79,52.87,52.79,52.83,27733.0,48.5977,48.6713,48.5977,48.6345,27733.0
2018-11-14 13:20:00,52.82,52.83,52.74,52.75,18760.0,48.6253,48.6345,48.5517,48.5609,18760.0
2018-11-14 13:25:00,52.75,52.77,52.71,52.73,15281.0,48.5609,48.5793,48.5241,48.5425,15281.0
2018-11-14 13:30:00,52.72,52.77,52.61,52.65,21423.0,48.5333,48.5793,48.432,48.4688,21423.0
2018-11-14 13:35:00,52.65,52.66,52.56,52.58,25239.0,48.4688,48.478,48.386,48.4044,25239.0
2018-11-14 13:40:00,52.58,52.58,52.39,52.42,21721.0,48.4044,48.4044,48.2295,48.2571,21721.0
2018-11-14 13:45:00,52.42,52.47,52.36,52.37,20038.0,48.2571,48.3031,48.2019,48.2111,20038.0
2018-11-14 13:50:00,52.35,52.41,52.32,52.38,23085.0,48.1926,48.2479,48.165,48.2203,23085.0
2018-11-14 13:55:00,52.39,52.52,52.38,52.51,22743.0,48.2295,48.3491,48.2203,48.3399,22743.0
2018-11-14 14:00:00,52.5,52.5,52.27,52.29,28984.0,48.3307,48.3307,48.119,48.1374,28984.0
2018-11-14 14:05:00,52.28,52.36,52.25,52.35,30866.0,48.1282,48.2019,48.1006,48.1926,30866.0
2018-11-14 14:10:00,52.36,52.46,52.35,52.46,24792.0,48.2019,48.2939,48.1926,48.2939,24792.0
2018-11-14 14:15:00,52.46,52.65,52.46,52.57,58633.0,48.2939,48.4688,48.2939,48.3952,58633.0
2018-11-14 14:20:00,52.57,52.68,52.56,52.62,30330.0,48.3952,48.4964,48.386,48.4412,30330.0
2018-11-14 14:25:00,52.61,52.61,52.49,52.5,32846.0,48.432,48.432,48.3215,48.3307,32846.0
2018-11-14 14:30:00,52.49,52.58,52.45,52.51,35119.0,48.3215,48.4044,48.2847,48.3399,35119.0
2018-11-14 14:35:00,52.51,52.64,52.49,52.58,33661.0,48.3399,48.4596,48.3215,48.4044,33661.0
2018-11-14 14:40:00,52.58,52.61,52.48,52.55,36035.0,48.4044,48.432,48.3123,48.3768,36035.0
2018-11-14 14:45:00,52.55,52.63,52.51,52.58,33074.0,48.3768,48.4504,48.3399,48.4044,33074.0
2018-11-14 14:50:00,52.58,52.68,52.57,52.68,31509.0,48.4044,48.4964,48.3952,48.4964,31509.0
2018-11-14 14:55:00,52.68,52.8,52.68,52.73,47281.0,48.4964,48.6069,48.4964,48.5425,47281.0
2018-11-14 15:00:00,52.75,52.8,52.71,52.74,35915.0,48.5609,48.6069,48.5241,48.5517,35915.0
2018-11-14 15:05:00,52.73,52.87,52.73,52.82,47974.0,48.5425,48.6713,48.5425,48.6253,47974.0
2018-11-14 15:10:00,52.83,52.85,52.74,52.79,39217.0,48.6345,48.6529,48.5517,48.5977,39217.0
2018-11-14 15:15:00,52.79,52.86,52.78,52.84,46606.0,48.5977,48.6621,48.5885,48.6437,46606.0
2018-11-14 15:20:00,52.83,52.83,52.74,52.79,38432.0,48.6345,48.6345,48.5517,48.5977,38432.0
2018-11-14 15:25:00,52.78,52.81,52.75,52.78,41277.0,48.5885,48.6161,48.5609,48.5885,41277.0
2018-11-14 15:30:00,52.78,52.82,52.62,52.62,75820.0,48.5885,48.6253,48.4412,48.4412,75820.0
2018-11-14 15:35:00,52.62,52.69,52.6,52.65,58564.0,48.4412,48.5056,48.4228,48.4688,58564.0
2018-11-14 15:40:00,52.65,52.66,52.57,52.58,74591.0,48.4688,48.478,48.3952,48.4044,74591.0
2018-11-14 15:45:00,52.58,52.65,52.55,52.57,68800.0,48.4044,48.4688,48.3768,48.3952,68800.0
2018-11-14 15:50:00,52.57,52.58,52.41,52.43,91733.0,48.3952,48.4044,48.2479,48.2663,91733.0
2018-11-14 15:55:00,52.44,52.51,52.38,52.49,181777.0,48.2755,48.3399,48.2203,48.3215,181777.0
2018-11-15 09:30:00,52.0,52.15,51.73,52.04,67066.0,47.8704,48.0085,47.6219,47.9073,67066.0
2018-11-15 09:35:00,52.01,52.2,51.86,52.18,56888.0,47.8796,48.0546,47.7416,48.0361,56888.0
2018-11-15 09:40:00,52.17,52.57,52.09,52.5,102850.0,48.0269,48.3952,47.9533,48.3307,102850.0
2018-11-15 09:45:00,52.51,52.51,52.22,52.41,50659.0,48.3399,48.3399,48.073,48.2479,50659.0
2018-11-15 09:50:00,52.39,52.39,52.22,52.38,29842.0,48.2295,48.2295,48.073,48.2203,29842.0
2018-11-15 09:55:00,52.39,52.55,52.36,52.37,72228.0,48.2295,48.3768,48.2019,48.2111,72228.0
2018-11-15 10:00:00,52.36,52.56,52.31,52.5,56485.0,48.2019,48.386,48.1558,48.3307,56485.0
2018-11-15 10:05:00,52.48,52.5,52.17,52.2,54664.0,48.3123,48.3307,48.0269,48.0546,54664.0
2018-11-15 10:10:00,52.2,52.2,52.08,52.11,88064.0,48.0546,48.0546,47.9441,47.9717,88064.0
2018-11-15 10:15:00,52.12,52.21,52.05,52.17,38297.0,47.9809,48.0638,47.9165,48.0269,38297.0
2018-11-15 10:20:00,52.16,52.22,52.01,52.01,26826.0,48.0177,48.073,47.8796,47.8796,26826.0
2018-11-15 10:25:00,52.01,52.07,51.93,51.95,35196.0,47.8796,47.9349,47.806,47.8244,35196.0
2018-11-15 10:30:00,51.94,52.01,51.86,51.88,42861.0,47.8152,47.8796,47.7416,47.76,42861.0
2018-11-15 10:35:00,51.85,51.97,51.82,51.93,30161.0,47.7324,47.8428,47.7047,47.806,30161.0
2018-11-15 10:40:00,51.94,52.08,51.93,52.06,29735.0,47.8152,47.9441,47.806,47.9257,29735.0
2018-11-15 10:45:00,52.07,52.36,52.07,52.32,70441.0,47.9349,48.2019,47.9349,48.165,70441.0
2018-11-15 10:50:00,52.32,52.52,52.29,52.47,55573.0,48.165,48.3491,48.1374,48.3031,55573.0
2018-11-15 10:55:00,52.47,52.62,52.45,52.59,78292.0,48.3031,48.4412,48.2847,48.4136,78292.0
2018-11-15 11:00:00,52.61,52.66,52.46,52.62,55272.0,48.432,48.478,48.2939,48.4412,55272.0
2018-11-15 11:05:00,52.62,52.64,52.51,52.6,32772.0,48.4412,48.4596,48.3399,48.4228,32772.0
2018-11-15 11:10:00,52.6,52.63,52.52,52.58,33858.0,48.4228,48.4504,48.3491,48.4044,33858.0
2018-11-15 11:15:00,52.58,52.74,52.56,52.73,55095.0,48.4044,48.5517,48.386,48.5425,55095.0
2018-11-15 11:20:00,52.74,52.9,52.74,52.87,76950.0,48.5517,48.699,48.5517,48.6713,76950.0
2018-11-15 11:25:00,52.87,52.9,52.63,52.69,45968.0,48.6713,48.699,48.4504,48.5056,45968.0
2018-11-15 11:30:00,52.68,52.79,52.63,52.77,56562.0,48.4964,48.5977,48.4504,48.5793,56562.0
2018-11-15 11:35:00,52.77,52.86,52.73,52.82,47844.0,48.5793,48.6621,48.5425,48.6253,47844.0
2018-11-15 11:40:00,52.81,52.86,52.76,52.79,39819.0,48.6161,48.6621,48.5701,48.5977,39819.0
2018-11-15 11:45:00,52.79,52.8,52.68,52.69,31675.0,48.5977,48.6069,48.4964,48.5056,31675.0
2018-11-15 11:50:00,52.69,52.77,52.65,52.76,22205.0,48.5056,48.5793,48.4688,48.5701,22205.0
2018-11-15 11:55:00,52.76,52.83,52.71,52.82,31342.0,48.5701,48.6345,48.5241,48.6253,31342.0
2018-11-15 12:00:00,52.83,52.88,52.74,52.8,49182.0,48.6345,48.6806,48.5517,48.6069,49182.0
2018-11-15 12:05:00,52.81,52.94,52.79,52.81,31363.0,48.6161,48.7358,48.5977,48.6161,31363.0
2018-11-15 12:10:00,52.81,52.83,52.69,52.71,44567.0,48.6161,48.6345,48.5056,48.5241,44567.0
2018-11-15 12:15:00,52.71,52.79,52.7,52.75,23731.0,48.5241,48.5977,48.5148,48.5609,23731.0
2018-11-15 12:20:00,52.74,52.8,52.7,52.77,25797.0,48.5517,48.6069,48.5148,48.5793,25797.0
2018-11-15 12:25:00,52.75,52.79,52.68,52.78,24253.0,48.5609,48.5977,48.4964,48.5885,24253.0
2018-11-15 12:30:00,52.77,52.79,52.69,52.79,14645.0,48.5793,48.5977,48.5056,48.5977,14645.0
2018-11-15 12:35:00,52.78,52.8,52.72,52.8,28431.0,48.5885,48.6069,48.5333,48.6069,28431.0
2018-11-15 12:40:00,52.79,52.81,52.67,52.67,23660.0,48.5977,48.6161,48.4872,48.4872,23660.0
2018-11-15 12:45:00,52.68,52.71,52.64,52.69,20427.0,48.4964,48.5241,48.4596,48.5056,20427.0
2018-11-15 12:50:00,52.68,52.73,52.56,52.56,21205.0,48.4964,48.5425,48.386,48.386,21205.0
2018-11-15 12:55:00,52.56,52.57,52.51,52.56,32149.0,48.386,48.3952,48.3399,48.386,32149.0
2018-11-15 13:00:00,52.56,52.58,52.41,52.47,25260.0,48.386,48.4044,48.2479,48.3031,25260.0
2018-11-15 13:05:00,52.45,52.48,52.37,52.42,19959.0,48.2847,48.3123,48.2111,48.2571,19959.0
2018-11-15 13:10:00,52.41,52.52,52.41,52.51,23328.0,48.2479,48.3491,48.2479,48.3399,23328.0
2018-11-15 13:15:00,52.53,52.73,52.5,52.66,44669.0,48.3583,48.5425,48.3307,48.478,44669.0
2018-11-15 13:20:00,52.65,52.91,52.64,52.91,46027.0,48.4688,48.7082,48.4596,48.7082,46027.0
2018-11-15 13:25:00,52.91,52.97,52.84,52.97,42188.0,48.7082,48.7634,48.6437,48.7634,42188.0
2018-11-15 13:30:00,52.98,53.05,52.92,53.03,61526.0,48.7726,48.8371,48.7174,48.8186,61526.0
2018-11-15 13:35:00,53.04,53.04,52.95,52.97,48100.0,48.8278,48.8278,48.745,48.7634,48100.0
2018-11-15 13:40:00,52.97,53.08,52.96,53.02,49144.0,48.7634,48.8647,48.7542,48.8094,49144.0
2018-11-15 13:45:00,53.03,53.07,52.92,52.92,53114.0,48.8186,48.8555,48.7174,48.7174,53114.0
2018-11-15 13:50:00,52.93,53.1,52.92,53.06,51673.0,48.7266,48.8831,48.7174,48.8463,51673.0
2018-11-15 13:55:00,53.06,53.26,53.05,53.21,58104.0,48.8463,49.0304,48.8371,48.9843,58104.0
2018-11-15 14:00:00,53.23,53.29,53.15,53.23,45460.0,49.0028,49.058,48.9291,49.0028,45460.0
2018-11-15 14:05:00,53.23,53.37,53.22,53.32,36151.0,49.0028,49.1316,48.9936,49.0856,36151.0
2018-11-15 14:10:00,53.3,53.44,53.27,53.42,49792.0,49.0672,49.1961,49.0396,49.1777,49792.0
2018-11-15 14:15:00,53.42,53.42,53.23,53.31,40277.0,49.1777,49.1777,49.0028,49.0764,40277.0
2018-11-15 14:20:00,53.3,53.32,53.2,53.26,52562.0,49.0672,49.0856,48.9751,49.0304,52562.0
2018-11-15 14:25:00,53.27,53.35,53.2,53.32,84406.0,49.0396,49.1132,48.9751,49.0856,84406.0
2018-11-15 14:30:00,53.32,53.43,53.28,53.28,67414.0,49.0856,49.1869,49.0488,49.0488,67414.0
2018-11-15 14:35:00,53.28,53.3,53.15,53.16,70577.0,49.0488,49.0672,48.9291,48.9383,70577.0
2018-11-15 14:40:00,53.17,53.25,53.16,53.24,46859.0,48.9475,49.0212,48.9383,49.012,46859.0
2018-11-15 14:45:00,53.24,53.38,53.24,53.32,45335.0,49.012,49.1408,49.012,49.0856,45335.0
2018-11-15 14:50:00,53.32,53.35,53.23,53.26,57063.0,49.0856,49.1132,49.0028,49.0304,57063.0
2018-11-15 14:55:00,53.27,53.37,53.24,53.37,48906.0,49.0396,49.1316,49.012,49.1316,48906.0
2018-11-15 15:00:00,53.37,53.37,52.96,53.09,87353.0,49.1316,49.1316,48.7542,48.8739,87353.0
2018-11-15 15:05:00,53.1,53.3,53.1,53.28,64631.0,48.8831,49.0672,48.8831,49.0488,64631.0
2018-11-15 15:10:00,53.3,53.5,53.29,53.48,75315.0,49.0672,49.2513,49.058,49.2329,75315.0
2018-11-15 15:15:00,53.48,53.49,53.2,53.21,72827.0,49.2329,49.2421,48.9751,48.9843,72827.0
2018-11-15 15:20:00,53.19,53.21,53.1,53.14,65751.0,48.9659,48.9843,48.8831,48.9199,65751.0
2018-11-15 15:25:00,53.14,53.24,53.13,53.18,68361.0,48.9199,49.012,48.9107,48.9567,68361.0
2018-11-15 15:30:00,53.17,53.31,53.16,53.19,81668.0,48.9475,49.0764,48.9383,48.9659,81668.0
2018-11-15 15:35:00,53.19,53.26,53.19,53.24,85293.0,48.9659,49.0304,48.9659,49.012,85293.0
2018-11-15 15:40:00,53.24,53.25,53.16,53.25,100744.0,49.012,49.0212,48.9383,49.0212,100744.0
2018-11-15 15:45:00,53.25,53.27,53.12,53.16,100355.0,49.0212,49.0396,48.9015,48.9383,100355.0
2018-11-15 15:50:00,53.17,53.23,53.15,53.2,120165.0,48.9475,49.0028,48.9291,48.9751,120165.0
2018-11-15 15:55:00,53.2,53.25,53.15,53.24,202410.0,48.9751,49.0212,48.9291,49.012,202410.0
2018-11-16 09:30:00,52.85,52.99,52.66,52.73,195232.0,48.6529,48.7818,48.478,48.5425,195232.0
2018-11-16 09:35:00,52.73,52.99,52.66,52.93,38138.0,48.5425,48.7818,48.478,48.7266,38138.0
2018-11-16 09:40:00,52.92,52.93,52.71,52.74,39022.0,48.7174,48.7266,48.5241,48.5517,39022.0
2018-11-16 09:45:00,52.74,52.78,52.62,52.77,35727.0,48.5517,48.5885,48.4412,48.5793,35727.0
2018-11-16 09:50:00,52.77,52.77,52.48,52.49,41714.0,48.5793,48.5793,48.3123,48.3215,41714.0
2018-11-16 09:55:00,52.48,52.48,52.19,52.25,110732.0,48.3123,48.3123,48.0454,48.1006,110732.0
2018-11-16 10:00:00,52.22,52.28,52.11,52.18,54145.0,48.073,48.1282,47.9717,48.0361,54145.0
2018-11-16 10:05:00,52.19,52.19,51.91,51.91,49623.0,48.0454,48.0454,47.7876,47.7876,49623.0
2018-11-16 10:10:00,51.91,52.01,51.91,51.95,42320.0,47.7876,47.8796,47.7876,47.8244,42320.0
2018-11-16 10:15:00,51.97,52.07,51.94,51.96,46514.0,47.8428,47.9349,47.8152,47.8336,46514.0
2018-11-16 10:20:00,51.96,52.05,51.85,51.89,56605.0,47.8336,47.9165,47.7324,47.7692,56605.0
2018-11-16 10:25:00,51.9,52.01,51.88,52.0,45580.0,47.7784,47.8796,47.76,47.8704,45580.0
2018-11-16 10:30:00,52.01,52.3,52.01,52.26,38565.0,47.8796,48.1466,47.8796,48.1098,38565.0
2018-11-16 10:35:00,52.26,52.35,52.25,52.31,36853.0,48.1098,48.1926,48.1006,48.1558,36853.0
2018-11-16 10:40:00,52.31,52.37,52.22,52.23,44739.0,48.1558,48.2111,48.073,48.0822,44739.0
2018-11-16 10:45:00,52.22,52.26,52.05,52.11,39763.0,48.073,48.1098,47.9165,47.9717,39763.0
2018-11-16 10:50:00,52.11,52.15,52.05,52.13,33403.0,47.9717,48.0085,47.9165,47.9901,33403.0
2018-11-16 10:55:00,52.13,52.21,52.12,52.13,29597.0,47.9901,48.0638,47.9809,47.9901,29597.0
2018-11-16 11:00:00,52.13,52.24,52.13,52.23,31479.0,47.9901,48.0914,47.9901,48.0822,31479.0
2018-11-16 11:05:00,52.23,52.3,52.23,52.26,32281.0,48.0822,48.1466,48.0822,48.1098,32281.0
2018-11-16 11:10:00,52.25,52.34,52.16,52.16,57999.0,48.1006,48.1834,48.0177,48.0177,57999.0
2018-11-16 11:15:00,52.16,52.16,52.03,52.05,83177.0,48.0177,48.0177,47.8981,47.9165,83177.0
2018-11-16 11:20:00,52.05,52.07,51.93,51.98,93893.0,47.9165,47.9349,47.806,47.852,93893.0
2018-11-16 11:25:00,51.99,52.03,51.9,51.92,49164.0,47.8612,47.8981,47.7784,47.7968,49164.0
2018-11-16 11:30:00,51.93,51.96,51.79,51.85,60925.0,47.806,47.8336,47.6771,47.7324,60925.0
2018-11-16 11:35:00,51.85,51.89,51.78,51.79,60932.0,47.7324,47.7692,47.6679,47.6771,60932.0
2018-11-16 11:40:00,51.8,51.81,51.69,51.71,52036.0,47.6863,47.6955,47.5851,47.6035,52036.0
2018-11-16 11:45:00,51.71,51.78,51.7,51.78,49564.0,47.6035,47.6679,47.5943,47.6679,49564.0
2018-11-16 11:50:00,51.79,51.81,51.71,51.75,70564.0,47.6771,47.6955,47.6035,47.6403,70564.0
2018-11-16 11:55:00,51.76,51.84,51.68,51.78,94793.0,47.6495,47.7231,47.5759,47.6679,94793.0
2018-11-16 12:00:00,51.77,51.88,51.75,51.88,43394.0,47.6587,47.76,47.6403,47.76,43394.0
2018-11-16 12:05:00,51.88,52.01,51.87,51.96,57984.0,47.76,47.8796,47.7508,47.8336,57984.0
2018-11-16 12:10:00,51.95,51.99,51.93,51.96,24023.0,47.8244,47.8612,47.806,47.8336,24023.0
2018-11-16 12:15:00,51.98,52.04,51.98,51.99,42298.0,47.852,47.9073,47.852,47.8612,42298.0
2018-11-16 12:20:00,52.0,52.16,51.99,52.16,26232.0,47.8704,48.0177,47.8612,48.0177,26232.0
2018-11-16 12:25:00,52.16,52.16,52.05,52.06,38371.0,48.0177,48.0177,47.9165,47.9257,38371.0
2018-11-16 12:30:00,52.06,52.31,52.05,52.3,53573.0,47.9257,48.1558,47.9165,48.1466,53573.0
2018-11-16 12:35:00,52.31,52.56,52.3,52.43,63091.0,48.1558,48.386,48.1466,48.2663,63091.0
2018-11-16 12:40:00,52.44,52.54,52.4,52.4,34540.0,48.2755,48.3676,48.2387,48.2387,34540.0
2018-11-16 12:45:00,52.42,52.65,52.25,52.29,178492.0,48.2571,48.4688,48.1006,48.1374,178492.0
2018-11-16 12:50:00,52.29,52.39,52.28,52.3,33539.0,48.1374,48.2295,48.1282,48.1466,33539.0
2018-11-16 12:55:00,52.29,52.36,52.28,52.35,22141.0,48.1374,48.2019,48.1282,48.1926,22141.0
2018-11-16 13:00:00,52.37,52.42,52.32,52.36,45485.0,48.2111,48.2571,48.165,48.2019,45485.0
2018-11-16 13:05:00,52.36,52.38,52.24,52.31,34623.0,48.2019,48.2203,48.0914,48.1558,34623.0
2018-11-16 13:10:00,52.31,52.34,52.3,52.31,21312.0,48.1558,48.1834,48.1466,48.1558,21312.0
2018-11-16 13:15:00,52.32,52.39,52.32,52.39,33528.0,48.165,48.2295,48.165,48.2295,33528.0
2018-11-16 13:20:00,52.38,52.45,52.37,52.43,26460.0,48.2203,48.2847,48.2111,48.2663,26460.0
2018-11-16 13:25:00,52.43,52.46,52.39,52.45,46726.0,48.2663,48.2939,48.2295,48.2847,46726.0
2018-11-16 13:30:00,52.46,52.5,52.43,52.45,46598.0,48.2939,48.3307,48.2663,48.2847,46598.0
2018-11-16 13:35:00,52.45,52.45,52.4,52.41,24733.0,48.2847,48.2847,48.2387,48.2479,24733.0
2018-11-16 13:40:00,52.41,52.47,52.32,52.4,48965.0,48.2479,48.3031,48.165,48.2387,48965.0
2018-11-16 13:45:00,52.41,52.46,52.38,52.45,31318.0,48.2479,48.2939,48.2203,48.2847,31318.0
2018-11-16 13:50:00,52.45,52.48,52.42,52.44,24413.0,48.2847,48.3123,48.2571,48.2755,24413.0
2018-11-16 13:55:00,52.44,52.6,52.44,52.6,27497.0,48.2755,48.4228,48.2755,48.4228,27497.0
2018-11-16 14:00:00,52.59,52.66,52.59,52.66,25599.0,48.4136,48.478,48.4136,48.478,25599.0
2018-11-16 14:05:00,52.65,52.7,52.65,52.66,25442.0,48.4688,48.5148,48.4688,48.478,25442.0
2018-11-16 14:10:00,52.67,52.7,52.61,52.61,33992.0,48.4872,48.5148,48.432,48.432,33992.0
2018-11-16 14:15:00,52.61,52.64,52.56,52.63,21346.0,48.432,48.4596,48.386,48.4504,21346.0
2018-11-16 14:20:00,52.63,52.63,52.54,52.58,32682.0,48.4504,48.4504,48.3676,48.4044,32682.0
2018-11-16 14:25:00,52.56,52.65,52.38,52.62,109108.0,48.386,48.4688,48.2203,48.4412,109108.0
2018-11-16 14:30:00,52.63,52.7,52.63,52.66,17351.0,48.4504,48.5148,48.4504,48.478,17351.0
2018-11-16 14:35:00,52.66,52.67,52.57,52.57,15890.0,48.478,48.4872,48.3952,48.3952,15890.0
2018-11-16 14:40:00,52.57,52.58,52.53,52.53,18264.0,48.3952,48.4044,48.3583,48.3583,18264.0
2018-11-16 14:45:00,52.52,52.58,52.52,52.57,14181.0,48.3491,48.4044,48.3491,48.3952,14181.0
2018-11-16 14:50:00,52.58,52.62,52.55,52.62,21235.0,48.4044,48.4412,48.3768,48.4412,21235.0
2018-11-16 14:55:00,52.61,52.61,52.53,52.55,30740.0,48.432,48.432,48.3583,48.3768,30740.0
2018-11-16 15:00:00,52.55,52.62,52.55,52.59,28235.0,48.3768,48.4412,48.3768,48.4136,28235.0
2018-11-16 15:05:00,52.59,52.6,52.54,52.58,29921.0,48.4136,48.4228,48.3676,48.4044,29921.0
2018-11-16 15:10:00,52.59,52.63,52.58,52.61,31523.0,48.4136,48.4504,48.4044,48.432,31523.0
2018-11-16 15:15:00,52.61,52.69,52.59,52.69,36962.0,48.432,48.5056,48.4136,48.5056,36962.0
2018-11-16 15:20:00,52.69,52.73,52.68,52.7,35570.0,48.5056,48.5425,48.4964,48.5148,35570.0
2018-11-16 15:25:00,52.69,52.7,52.63,52.64,32382.0,48.5056,48.5148,48.4504,48.4596,32382.0
2018-11-16 15:30:00,52.64,52.65,52.6,52.61,45098.0,48.4596,48.4688,48.4228,48.432,45098.0
2018-11-16 15:35:00,52.61,52.68,52.6,52.66,45831.0,48.432,48.4964,48.4228,48.478,45831.0
2018-11-16 15:40:00,52.66,52.66,52.6,52.62,57547.0,48.478,48.478,48.4228,48.4412,57547.0
2018-11-16 15:45:00,52.63,52.66,52.57,52.59,73421.0,48.4504,48.478,48.3952,48.4136,73421.0
2018-11-16 15:50:00,52.59,52.61,52.54,52.55,79278.0,48.4136,48.432,48.3676,48.3768,79278.0
2018-11-16 15:55:00,52.55,52.61,52.5,52.59,264131.0,48.3768,48.432,48.3307,48.4136,264131.0
2018-11-19 09:30:00,52.75,52.85,52.36,52.36,48169.0,48.5609,48.6529,48.2019,48.2019,48169.0
2018-11-19 09:35:00,52.43,52.72,52.43,52.68,26084.0,48.2663,48.5333,48.2663,48.4964,26084.0
2018-11-19 09:40:00,52.66,52.67,52.51,52.55,28773.0,48.478,48.4872,48.3399,48.3768,28773.0
2018-11-19 09:45:00,52.57,52.62,52.41,52.45,36888.0,48.3952,48.4412,48.2479,48.2847,36888.0
2018-11-19 09:50:00,52.46,52.53,52.36,52.53,22966.0,48.2939,48.3583,48.2019,48.3583,22966.0
2018-11-19 09:55:00,52.53,52.62,52.49,52.6,24178.0,48.3583,48.4412,48.3215,48.4228,24178.0
2018-11-19 10:00:00,52.59,52.67,52.56,52.61,40091.0,48.4136,48.4872,48.386,48.432,40091.0
2018-11-19 10:05:00,52.61,52.64,52.53,52.55,37926.0,48.432,48.4596,48.3583,48.3768,37926.0
2018-11-19 10:10:00,52.55,52.57,52.47,52.57,36780.0,48.3768,48.3952,48.3031,48.3952,36780.0
2018-11-19 10:15:00,52.56,52.68,52.55,52.67,48278.0,48.386,48.4964,48.3768,48.4872,48278.0
2018-11-19 10:20:00,52.66,52.66,52.36,52.39,27393.0,48.478,48.478,48.2019,48.2295,27393.0
2018-11-19 10:25:00,52.4,52.46,52.34,52.42,17465.0,48.2387,48.2939,48.1834,48.2571,17465.0
2018-11-19 10:30:00,52.42,52.48,52.32,52.34,17551.0,48.2571,48.3123,48.165,48.1834,17551.0
2018-11-19 10:35:00,52.34,52.5,52.34,52.5,15132.0,48.1834,48.3307,48.1834,48.3307,15132.0
2018-11-19 10:40:00,52.5,52.6,52.47,52.57,51984.0,48.3307,48.4228,48.3031,48.3952,51984.0
2018-11-19 10:45:00,52.58,52.59,52.49,52.5,19724.0,48.4044,48.4136,48.3215,48.3307,19724.0
2018-11-19 10:50:00,52.49,52.61,52.24,52.42,216220.0,48.3215,48.432,48.0914,48.2571,216220.0
2018-11-19 10:55:00,52.42,52.52,52.39,52.5,23326.0,48.2571,48.3491,48.2295,48.3307,23326.0
2018-11-19 11:00:00,52.5,52.61,52.5,52.52,18937.0,48.3307,48.432,48.3307,48.3491,18937.0
2018-11-19 11:05:00,52.51,52.63,52.49,52.58,30524.0,48.3399,48.4504,48.3215,48.4044,30524.0
2018-11-19 11:10:00,52.58,52.59,52.45,52.48,50947.0,48.4044,48.4136,48.2847,48.3123,50947.0
2018-11-19 11:15:00,52.48,52.49,52.4,52.45,15679.0,48.3123,48.3215,48.2387,48.2847,15679.0
2018-11-19 11:20:00,52.44,52.52,52.41,52.44,12203.0,48.2755,48.3491,48.2479,48.2755,12203.0
2018-11-19 11:25:00,52.43,52.45,52.39,52.41,16645.0,48.2663,48.2847,48.2295,48.2479,16645.0
2018-11-19 11:30:00,52.41,52.41,52.33,52.33,25142.0,48.2479,48.2479,48.1742,48.1742,25142.0
2018-11-19 11:35:00,52.34,52.44,52.33,52.39,21966.0,48.1834,48.2755,48.1742,48.2295,21966.0
2018-11-19 11:40:00,52.38,52.42,52.3,52.36,24671.0,48.2203,48.2571,48.1466,48.2019,24671.0
2018-11-19 11:45:00,52.35,52.4,52.32,52.38,13481.0,48.1926,48.2387,48.165,48.2203,13481.0
2018-11-19 11:50:00,52.37,52.37,52.15,52.18,24552.0,48.2111,48.2111,48.0085,48.0361,24552.0
2018-11-19 11:55:00,52.17,52.26,52.17,52.22,19431.0,48.0269,48.1098,48.0269,48.073,19431.0
2018-11-19 12:00:00,52.23,52.27,52.15,52.19,34460.0,48.0822,48.119,48.0085,48.0454,34460.0
2018-11-19 12:05:00,52.19,52.21,52.08,52.18,24201.0,48.0454,48.0638,47.9441,48.0361,24201.0
2018-11-19 12:10:00,52.18,52.26,52.13,52.15,28564.0,48.0361,48.1098,47.9901,48.0085,28564.0
2018-11-19 12:15:00,52.15,52.23,52.14,52.23,31020.0,48.0085,48.0822,47.9993,48.0822,31020.0
2018-11-19 12:20:00,52.23,52.28,52.2,52.22,16412.0,48.0822,48.1282,48.0546,48.073,16412.0
2018-11-19 12:25:00,52.21,52.22,52.14,52.21,25702.0,48.0638,48.073,47.9993,48.0638,25702.0
2018-11-19 12:30:00,52.2,52.2,52.07,52.1,16486.0,48.0546,48.0546,47.9349,47.9625,16486.0
2018-11-19 12:35:00,52.11,52.32,52.11,52.31,30985.0,47.9717,48.165,47.9717,48.1558,30985.0
2018-11-19 12:40:00,52.3,52.36,52.29,52.3,27232.0,48.1466,48.2019,48.1374,48.1466,27232.0
2018-11-19 12:45:00,52.3,52.32,52.26,52.29,20597.0,48.1466,48.165,48.1098,48.1374,20597.0
2018-11-19 12:50:00,52.29,52.41,52.24,52.36,23683.0,48.1374,48.2479,48.0914,48.2019,23683.0
2018-11-19 12:55:00,52.38,52.45,52.33,52.42,14439.0,48.2203,48.2847,48.1742,48.2571,14439.0
2018-11-19 13:00:00,52.42,52.42,52.33,52.38,20232.0,48.2571,48.2571,48.1742,48.2203,20232.0
2018-11-19 13:05:00,52.39,52.43,52.29,52.3,11311.0,48.2295,48.2663,48.1374,48.1466,11311.0
2018-11-19 13:10:00,52.31,52.39,52.31,52.38,9651.0,48.1558,48.2295,48.1558,48.2203,9651.0
2018-11-19 13:15:00,52.37,52.38,52.28,52.35,30002.0,48.2111,48.2203,48.1282,48.1926,30002.0
2018-11-19 13:20:00,52.34,52.38,52.3,52.33,20240.0,48.1834,48.2203,48.1466,48.1742,20240.0
2018-11-19 13:25:00,52.33,52.38,52.3,52.34,20609.0,48.1742,48.2203,48.1466,48.1834,20609.0
2018-11-19 13:30:00,52.33,52.33,52.17,52.23,39431.0,48.1742,48.1742,48.0269,48.0822,39431.0
2018-11-19 13:35:00,52.23,52.4,52.23,52.37,27949.0,48.0822,48.2387,48.0822,48.2111,27949.0
2018-11-19 13:40:00,52.37,52.42,52.34,52.42,18960.0,48.2111,48.2571,48.1834,48.2571,18960.0
2018-11-19 13:45:00,52.42,52.42,52.32,52.34,16554.0,48.2571,48.2571,48.165,48.1834,16554.0
2018-11-19 13:50:00,52.35,52.36,52.3,52.31,17822.0,48.1926,48.2019,48.1466,48.1558,17822.0
2018-11-19 13:55:00,52.29,52.33,52.27,52.28,11839.0,48.1374,48.1742,48.119,48.1282,11839.0
2018-11-19 14:00:00,52.28,52.29,52.11,52.12,18197.0,48.1282,48.1374,47.9717,47.9809,18197.0
2018-11-19 14:05:00,52.13,52.23,52.12,52.21,17972.0,47.9901,48.0822,47.9809,48.0638,17972.0
2018-11-19 14:10:00,52.2,52.21,52.15,52.18,25578.0,48.0546,48.0638,48.0085,48.0361,25578.0
2018-11-19 14:15:00,52.19,52.26,52.15,52.24,17643.0,48.0454,48.1098,48.0085,48.0914,17643.0
2018-11-19 14:20:00,52.25,52.29,52.19,52.29,17630.0,48.1006,48.1374,48.0454,48.1374,17630.0
2018-11-19 14:25:00,52.29,52.35,52.28,52.31,27704.0,48.1374,48.1926,48.1282,48.1558,27704.0
2018-11-19 14:30:00,52.3,52.36,52.26,52.34,26888.0,48.1466,48.2019,48.1098,48.1834,26888.0
2018-11-19 14:35:00,52.31,52.45,52.28,52.45,19588.0,48.1558,48.2847,48.1282,48.2847,19588.0
2018-11-19 14:40:00,52.45,52.49,52.43,52.44,39403.0,48.2847,48.3215,48.2663,48.2755,39403.0
2018-11-19 14:45:00,52.45,52.54,52.38,52.52,26304.0,48.2847,48.3676,48.2203,48.3491,26304.0
2018-11-19 14:50:00,52.53,52.56,52.47,52.56,16768.0,48.3583,48.386,48.3031,48.386,16768.0
2018-11-19 14:55:00,52.56,52.57,52.51,52.53,15637.0,48.386,48.3952,48.3399,48.3583,15637.0
2018-11-19 15:00:00,52.53,52.57,52.44,52.55,29965.0,48.3583,48.3952,48.2755,48.3768,29965.0
2018-11-19 15:05:00,52.53,52.6,52.51,52.57,51266.0,48.3583,48.4228,48.3399,48.3952,51266.0
2018-11-19 15:10:00,52.57,52.72,52.55,52.66,36402.0,48.3952,48.5333,48.3768,48.478,36402.0
2018-11-19 15:15:00,52.65,52.71,52.59,52.67,36657.0,48.4688,48.5241,48.4136,48.4872,36657.0
2018-11-19 15:20:00,52.66,52.71,52.64,52.65,29385.0,48.478,48.5241,48.4596,48.4688,29385.0
2018-11-19 15:25:00,52.65,52.67,52.57,52.6,31837.0,48.4688,48.4872,48.3952,48.4228,31837.0
2018-11-19 15:30:00,52.61,52.62,52.53,52.54,37567.0,48.432,48.4412,48.3583,48.3676,37567.0
2018-11-19 15:35:00,52.53,52.56,52.51,52.55,39782.0,48.3583,48.386,48.3399,48.3768,39782.0
2018-11-19 15:40:00,52.54,52.55,52.37,52.39,69548.0,48.3676,48.3768,48.2111,48.2295,69548.0
2018-11-19 15:45:00,52.38,52.43,52.35,52.41,71108.0,48.2203,48.2663,48.1926,48.2479,71108.0
2018-11-19 15:50:00,52.42,52.42,52.33,52.35,69161.0,48.2571,48.2571,48.1742,48.1926,69161.0
2018-11-19 15:55:00,52.35,52.41,52.31,52.4,109944.0,48.1926,48.2479,48.1558,48.2387,109944.0
2018-11-20 09:30:00,51.84,51.97,51.44,51.87,71958.0,47.7231,47.8428,47.3549,47.7508,71958.0
2018-11-20 09:35:00,51.82,51.87,51.5,51.67,45646.0,47.7047,47.7508,47.4101,47.5666,45646.0
2018-11-20 09:40:00,51.66,51.7,51.37,51.48,53688.0,47.5574,47.5943,47.2905,47.3917,53688.0
2018-11-20 09:45:00,51.48,51.56,51.33,51.56,44498.0,47.3917,47.4654,47.2536,47.4654,44498.0
2018-11-20 09:50:00,51.55,51.62,51.44,51.58,25868.0,47.4562,47.5206,47.3549,47.4838,25868.0
2018-11-20 09:55:00,51.56,51.66,51.51,51.64,71453.0,47.4654,47.5574,47.4194,47.539,71453.0
2018-11-20 10:00:00,51.64,51.87,51.53,51.82,41632.0,47.539,47.7508,47.4378,47.7047,41632.0
2018-11-20 10:05:00,51.8,51.84,51.64,51.77,34879.0,47.6863,47.7231,47.539,47.6587,34879.0
2018-11-20 10:10:00,51.74,51.74,51.62,51.66,42048.0,47.6311,47.6311,47.5206,47.5574,42048.0
2018-11-20 10:15:00,51.65,51.68,51.51,51.63,44011.0,47.5482,47.5759,47.4194,47.5298,44011.0
2018-11-20 10:20:00,51.63,51.88,51.63,51.86,36454.0,47.5298,47.76,47.5298,47.7416,36454.0
2018-11-20 10:25:00,51.85,51.97,51.85,51.92,60677.0,47.7324,47.8428,47.7324,47.7968,60677.0
2018-11-20 10:30:00,51.93,52.0,51.86,51.9,60337.0,47.806,47.8704,47.7416,47.7784,60337.0
2018-11-20 10:35:00,51.9,52.0,51.87,52.0,51593.0,47.7784,47.8704,47.7508,47.8704,51593.0
2018-11-20 10:40:00,52.0,52.12,51.95,52.1,47297.0,47.8704,47.9809,47.8244,47.9625,47297.0
2018-11-20 10:45:00,52.12,52.21,52.01,52.21,26694.0,47.9809,48.0638,47.8796,48.0638,26694.0
2018-11-20 10:50:00,52.21,52.36,52.17,52.31,64067.0,48.0638,48.2019,48.0269,48.1558,64067.0
2018-11-20 10:55:00,52.32,52.37,52.2,52.27,25136.0,48.165,48.2111,48.0546,48.119,25136.0
2018-11-20 11:00:00,52.27,52.28,52.07,52.07,24646.0,48.119,48.1282,47.9349,47.9349,24646.0
2018-11-20 11:05:00,52.06,52.14,52.0,52.1,33536.0,47.9257,47.9993,47.8704,47.9625,33536.0
2018-11-20 11:10:00,52.1,52.18,52.08,52.11,43247.0,47.9625,48.0361,47.9441,47.9717,43247.0
2018-11-20 11:15:00,52.12,52.13,51.91,51.94,23353.0,47.9809,47.9901,47.7876,47.8152,23353.0
2018-11-20 11:20:00,51.94,51.99,51.89,51.9,17778.0,47.8152,47.8612,47.7692,47.7784,17778.0
2018-11-20 11:25:00,51.9,51.98,51.84,51.87,19107.0,47.7784,47.852,47.7231,47.7508,19107.0
2018-11-20 11:30:00,51.87,51.9,51.79,51.8,15753.0,47.7508,47.7784,47.6771,47.6863,15753.0
2018-11-20 11:35:00,51.79,51.97,51.79,51.96,27676.0,47.6771,47.8428,47.6771,47.8336,27676.0
2018-11-20 11:40:00,51.99,52.14,51.99,52.12,20140.0,47.8612,47.9993,47.8612,47.9809,20140.0
2018-11-20 11:45:00,52.12,52.18,52.09,52.14,38324.0,47.9809,48.0361,47.9533,47.9993,38324.0
2018-11-20 11:50:00,52.16,52.17,52.06,52.14,23177.0,48.0177,48.0269,47.9257,47.9993,23177.0
2018-11-20 11:55:00,52.14,52.25,52.08,52.17,32274.0,47.9993,48.1006,47.9441,48.0269,32274.0
2018-11-20 12:00:00,52.2,52.29,52.12,52.29,28250.0,48.0546,48.1374,47.9809,48.1374,28250.0
2018-11-20 12:05:00,52.27,52.29,52.13,52.13,16814.0,48.119,48.1374,47.9901,47.9901,16814.0
2018-11-20 12:10:00,52.12,52.13,52.04,52.07,26513.0,47.9809,47.9901,47.9073,47.9349,26513.0
2018-11-20 12:15:00,52.05,52.05,51.87,51.87,21886.0,47.9165,47.9165,47.7508,47.7508,21886.0
2018-11-20 12:20:00,51.86,51.91,51.83,51.88,34924.0,47.7416,47.7876,47.7139,47.76,34924.0
2018-11-20 12:25:00,51.87,52.03,51.87,51.95,36990.0,47.7508,47.8981,47.7508,47.8244,36990.0
2018-11-20 12:30:00,51.95,52.0,51.94,51.94,28259.0,47.8244,47.8704,47.8152,47.8152,28259.0
2018-11-20 12:35:00,51.95,52.0,51.9,51.9,35538.0,47.8244,47.8704,47.7784,47.7784,35538.0
2018-11-20 12:40:00,51.9,51.93,51.81,51.81,18014.0,47.7784,47.806,47.6955,47.6955,18014.0
2018-11-20 12:45:00,51.8,51.8,51.66,51.69,20766.0,47.6863,47.6863,47.5574,47.5851,20766.0
2018-11-20 12:50:00,51.69,51.74,51.66,51.7,13301.0,47.5851,47.6311,47.5574,47.5943,13301.0
2018-11-20 12:55:00,51.7,51.71,51.61,51.66,28334.0,47.5943,47.6035,47.5114,47.5574,28334.0
2018-11-20 13:00:00,51.65,51.67,51.6,51.62,24276.0,47.5482,47.5666,47.5022,47.5206,24276.0
2018-11-20 13:05:00,51.63,51.68,51.6,51.66,17749.0,47.5298,47.5759,47.5022,47.5574,17749.0
2018-11-20 13:10:00,51.66,51.68,51.59,51.62,20767.0,47.5574,47.5759,47.493,47.5206,20767.0
2018-11-20 13:15:00,51.62,51.67,51.54,51.54,24100.0,47.5206,47.5666,47.447,47.447,24100.0
2018-11-20 13:20:00,51.53,51.55,51.46,51.53,21689.0,47.4378,47.4562,47.3733,47.4378,21689.0
2018-11-20 13:25:00,51.53,51.58,51.49,51.58,15894.0,47.4378,47.4838,47.4009,47.4838,15894.0
2018-11-20 13:30:00,51.57,51.62,51.51,51.6,32862.0,47.4746,47.5206,47.4194,47.5022,32862.0
2018-11-20 13:35:00,51.61,51.65,51.57,51.61,16122.0,47.5114,47.5482,47.4746,47.5114,16122.0
2018-11-20 13:40:00,51.61,51.78,51.59,51.72,23160.0,47.5114,47.6679,47.493,47.6127,23160.0
2018-11-20 13:45:00,51.71,51.75,51.69,51.73,20442.0,47.6035,47.6403,47.5851,47.6219,20442.0
2018-11-20 13:50:00,51.71,51.73,51.66,51.69,43021.0,47.6035,47.6219,47.5574,47.5851,43021.0
2018-11-20 13:55:00,51.68,51.74,51.65,51.66,30286.0,47.5759,47.6311,47.5482,47.5574,30286.0
2018-11-20 14:00:00,51.65,51.65,51.53,51.58,38706.0,47.5482,47.5482,47.4378,47.4838,38706.0
2018-11-20 14:05:00,51.57,51.6,51.47,51.48,49303.0,47.4746,47.5022,47.3825,47.3917,49303.0
2018-11-20 14:10:00,51.46,51.64,51.46,51.63,27769.0,47.3733,47.539,47.3733,47.5298,27769.0
2018-11-20 14:15:00,51.63,51.7,51.6,51.66,26114.0,47.5298,47.5943,47.5022,47.5574,26114.0
2018-11-20 14:20:00,51.63,51.64,51.55,51.59,34603.0,47.5298,47.539,47.4562,47.493,34603.0
2018-11-20 14:25:00,51.59,51.62,51.54,51.57,26075.0,47.493,47.5206,47.447,47.4746,26075.0
2018-11-20 14:30:00,51.57,51.83,51.56,51.82,23925.0,47.4746,47.7139,47.4654,47.7047,23925.0
2018-11-20 14:35:00,51.81,51.87,51.78,51.8,19988.0,47.6955,47.7508,47.6679,47.6863,19988.0
2018-11-20 14:40:00,51.81,51.84,51.68,51.69,21931.0,47.6955,47.7231,47.5759,47.5851,21931.0
2018-11-20 14:45:00,51.7,51.73,51.63,51.64,18920.0,47.5943,47.6219,47.5298,47.539,18920.0
2018-11-20 14:50:00,51.64,51.72,51.63,51.65,19282.0,47.539,47.6127,47.5298,47.5482,19282.0
2018-11-20 14:55:00,51.65,51.67,51.55,51.63,23129.0,47.5482,47.5666,47.4562,47.5298,23129.0
2018-11-20 15:00:00,51.64,51.73,51.47,51.49,37874.0,47.539,47.6219,47.3825,47.4009,37874.0
2018-11-20 15:05:00,51.49,51.53,51.41,51.51,38121.0,47.4009,47.4378,47.3273,47.4194,38121.0
2018-11-20 15:10:00,51.5,51.59,51.48,51.52,44858.0,47.4101,47.493,47.3917,47.4286,44858.0
2018-11-20 15:15:00,51.52,51.63,51.46,51.6,46271.0,47.4286,47.5298,47.3733,47.5022,46271.0
2018-11-20 15:20:00,51.6,51.66,51.58,51.64,51594.0,47.5022,47.5574,47.4838,47.539,51594.0
2018-11-20 15:25:00,51.64,51.84,51.58,51.77,70171.0,47.539,47.7231,47.4838,47.6587,70171.0
2018-11-20 15:30:00,51.77,51.77,51.68,51.71,39449.0,47.6587,47.6587,47.5759,47.6035,39449.0
2018-11-20 15:35:00,51.71,51.81,51.69,51.78,60554.0,47.6035,47.6955,47.5851,47.6679,60554.0
2018-11-20 15:40:00,51.79,51.8,51.7,51.72,59529.0,47.6771,47.6863,47.5943,47.6127,59529.0
2018-11-20 15:45:00,51.72,51.74,51.6,51.62,58300.0,47.6127,47.6311,47.5022,47.5206,58300.0
2018-11-20 15:50:00,51.62,51.64,51.53,51.55,69344.0,47.5206,47.539,47.4378,47.4562,69344.0
2018-11-20 15:55:00,51.55,51.63,51.55,51.57,153774.0,47.4562,47.5298,47.4562,47.4746,153774.0
2018-11-21 09:30:00,51.8,52.1,51.73,51.77,62637.0,47.6863,47.9625,47.6219,47.6587,62637.0
2018-11-21 09:35:00,51.81,52.02,51.81,51.94,32425.0,47.6955,47.8889,47.6955,47.8152,32425.0
2018-11-21 09:40:00,51.93,52.1,51.91,52.05,43285.0,47.806,47.9625,47.7876,47.9165,43285.0
2018-11-21 09:45:00,52.07,52.19,52.0,52.13,37494.0,47.9349,48.0454,47.8704,47.9901,37494.0
2018-11-21 09:50:00,52.13,52.36,52.06,52.35,42475.0,47.9901,48.2019,47.9257,48.1926,42475.0
2018-11-21 09:55:00,52.35,52.52,52.32,52.49,35166.0,48.1926,48.3491,48.165,48.3215,35166.0
2018-11-21 10:00:00,52.49,52.74,52.46,52.73,58093.0,48.3215,48.5517,48.2939,48.5425,58093.0
2018-11-21 10:05:00,52.74,52.83,52.68,52.82,67460.0,48.5517,48.6345,48.4964,48.6253,67460.0
2018-11-21 10:10:00,52.81,52.95,52.81,52.93,42481.0,48.6161,48.745,48.6161,48.7266,42481.0
2018-11-21 10:15:00,52.95,53.04,52.87,53.04,50248.0,48.745,48.8278,48.6713,48.8278,50248.0
2018-11-21 10:20:00,53.03,53.04,52.9,53.0,32630.0,48.8186,48.8278,48.699,48.791,32630.0
2018-11-21 10:25:00,53.02,53.12,53.01,53.05,30116.0,48.8094,48.9015,48.8002,48.8371,30116.0
2018-11-21 10:30:00,53.05,53.21,53.0,53.16,28947.0,48.8371,48.9843,48.791,48.9383,28947.0
2018-11-21 10:35:00,53.2,53.21,53.06,53.17,29114.0,48.9751,48.9843,48.8463,48.9475,29114.0
2018-11-21 10:40:00,53.17,53.17,52.92,52.93,47560.0,48.9475,48.9475,48.7174,48.7266,47560.0
2018-11-21 10:45:00,52.94,53.02,52.84,52.91,64123.0,48.7358,48.8094,48.6437,48.7082,64123.0
2018-11-21 10:50:00,52.9,53.07,52.9,53.04,24983.0,48.699,48.8555,48.699,48.8278,24983.0
2018-11-21 10:55:00,53.04,53.1,52.99,53.05,13418.0,48.8278,48.8831,48.7818,48.8371,13418.0
2018-11-21 11:00:00,53.05,53.05,52.96,52.99,16330.0,48.8371,48.8371,48.7542,48.7818,16330.0
2018-11-21 11:05:00,52.98,53.08,52.95,53.08,13726.0,48.7726,48.8647,48.745,48.8647,13726.0
2018-11-21 11:10:00,53.09,53.19,53.08,53.14,15577.0,48.8739,48.9659,48.8647,48.9199,15577.0
2018-11-21 11:15:00,53.13,53.13,53.02,53.1,13805.0,48.9107,48.9107,48.8094,48.8831,13805.0
2018-11-21 11:20:00,53.1,53.1,52.93,52.96,34131.0,48.8831,48.8831,48.7266,48.7542,34131.0
2018-11-21 11:25:00,52.95,52.97,52.85,52.9,91997.0,48.745,48.7634,48.6529,48.699,91997.0
2018-11-21 11:30:00,52.89,53.02,52.89,53.0,28326.0,48.6898,48.8094,48.6898,48.791,28326.0
2018-11-21 11:35:00,53.0,53.02,52.93,52.93,15318.0,48.791,48.8094,48.7266,48.7266,15318.0
2018-11-21 11:40:00,52.92,52.97,52.9,52.91,14334.0,48.7174,48.7634,48.699,48.7082,14334.0
2018-11-21 11:45:00,52.93,52.98,52.91,52.98,16730.0,48.7266,48.7726,48.7082,48.7726,16730.0
2018-11-21 11:50:00,52.99,53.01,52.93,52.99,13757.0,48.7818,48.8002,48.7266,48.7818,13757.0
2018-11-21 11:55:00,52.97,52.98,52.84,52.9,22880.0,48.7634,48.7726,48.6437,48.699,22880.0
2018-11-21 12:00:00,52.9,52.93,52.86,52.87,19047.0,48.699,48.7266,48.6621,48.6713,19047.0
2018-11-21 12:05:00,52.86,52.9,52.84,52.85,12651.0,48.6621,48.699,48.6437,48.6529,12651.0
2018-11-21 12:10:00,52.84,52.84,52.73,52.77,35017.0,48.6437,48.6437,48.5425,48.5793,35017.0
2018-11-21 12:15:00,52.78,52.83,52.75,52.75,14390.0,48.5885,48.6345,48.5609,48.5609,14390.0
2018-11-21 12:20:00,52.74,52.77,52.66,52.66,16578.0,48.5517,48.5793,48.478,48.478,16578.0
2018-11-21 12:25:00,52.67,52.69,52.6,52.63,23303.0,48.4872,48.5056,48.4228,48.4504,23303.0
2018-11-21 12:30:00,52.63,52.63,52.54,52.55,26012.0,48.4504,48.4504,48.3676,48.3768,26012.0
2018-11-21 12:35:00,52.59,52.6,52.54,52.57,24441.0,48.4136,48.4228,48.3676,48.3952,24441.0
2018-11-21 12:40:00,52.58,52.6,52.53,52.57,11502.0,48.4044,48.4228,48.3583,48.3952,11502.0
2018-11-21 12:45:00,52.57,52.57,52.51,52.52,23056.0,48.3952,48.3952,48.3399,48.3491,23056.0
2018-11-21 12:50:00,52.53,52.58,52.51,52.57,11870.0,48.3583,48.4044,48.3399,48.3952,11870.0
2018-11-21 12:55:00,52.56,52.56,52.49,52.54,16684.0,48.386,48.386,48.3215,48.3676,16684.0
2018-11-21 13:00:00,52.55,52.57,52.49,52.5,12875.0,48.3768,48.3952,48.3215,48.3307,12875.0
2018-11-21 13:05:00,52.5,52.51,52.48,52.48,15300.0,48.3307,48.3399,48.3123,48.3123,15300.0
2018-11-21 13:10:00,52.47,52.5,52.45,52.45,14530.0,48.3031,48.3307,48.2847,48.2847,14530.0
2018-11-21 13:15:00,52.45,52.45,52.38,52.39,18664.0,48.2847,48.2847,48.2203,48.2295,18664.0
2018-11-21 13:20:00,52.38,52.42,52.3,52.42,28789.0,48.2203,48.2571,48.1466,48.2571,28789.0
2018-11-21 13:25:00,52.43,52.47,52.39,52.46,19037.0,48.2663,48.3031,48.2295,48.2939,19037.0
2018-11-21 13:30:00,52.46,52.52,52.42,52.5,7410.0,48.2939,48.3491,48.2571,48.3307,7410.0
2018-11-21 13:35:00,52.49,52.53,52.47,52.51,14998.0,48.3215,48.3583,48.3031,48.3399,14998.0
2018-11-21 13:40:00,52.51,52.58,52.5,52.58,12381.0,48.3399,48.4044,48.3307,48.4044,12381.0
2018-11-21 13:45:00,52.57,52.57,52.48,52.55,33139.0,48.3952,48.3952,48.3123,48.3768,33139.0
2018-11-21 13:50:00,52.54,52.54,52.5,52.51,9651.0,48.3676,48.3676,48.3307,48.3399,9651.0
2018-11-21 13:55:00,52.5,52.54,52.48,52.53,18242.0,48.3307,48.3676,48.3123,48.3583,18242.0
2018-11-21 14:00:00,52.53,52.55,52.43,52.43,36987.0,48.3583,48.3768,48.2663,48.2663,36987.0
2018-11-21 14:05:00,52.44,52.45,52.41,52.41,13248.0,48.2755,48.2847,48.2479,48.2479,13248.0
2018-11-21 14:10:00,52.41,52.47,52.39,52.41,12570.0,48.2479,48.3031,48.2295,48.2479,12570.0
2018-11-21 14:15:00,52.4,52.41,52.32,52.34,31904.0,48.2387,48.2479,48.165,48.1834,31904.0
2018-11-21 14:20:00,52.35,52.39,52.33,52.38,34762.0,48.1926,48.2295,48.1742,48.2203,34762.0
2018-11-21 14:25:00,52.37,52.47,52.35,52.45,12002.0,48.2111,48.3031,48.1926,48.2847,12002.0
2018-11-21 14:30:00,52.45,52.51,52.44,52.44,31397.0,48.2847,48.3399,48.2755,48.2755,31397.0
2018-11-21 14:35:00,52.44,52.45,52.4,52.42,19463.0,48.2755,48.2847,48.2387,48.2571,19463.0
2018-11-21 14:40:00,52.42,52.45,52.39,52.42,16592.0,48.2571,48.2847,48.2295,48.2571,16592.0
2018-11-21 14:45:00,52.43,52.44,52.39,52.42,25530.0,48.2663,48.2755,48.2295,48.2571,25530.0
2018-11-21 14:50:00,52.42,52.46,52.41,52.43,28243.0,48.2571,48.2939,48.2479,48.2663,28243.0
2018-11-21 14:55:00,52.42,52.43,52.38,52.39,9709.0,48.2571,48.2663,48.2203,48.2295,9709.0
2018-11-21 15:00:00,52.4,52.42,52.35,52.35,14248.0,48.2387,48.2571,48.1926,48.1926,14248.0
2018-11-21 15:05:00,52.35,52.41,52.33,52.4,34700.0,48.1926,48.2479,48.1742,48.2387,34700.0
2018-11-21 15:10:00,52.4,52.41,52.35,52.36,31584.0,48.2387,48.2479,48.1926,48.2019,31584.0
2018-11-21 15:15:00,52.35,52.36,52.3,52.3,17495.0,48.1926,48.2019,48.1466,48.1466,17495.0
2018-11-21 15:20:00,52.29,52.35,52.24,52.32,38297.0,48.1374,48.1926,48.0914,48.165,38297.0
2018-11-21 15:25:00,52.32,52.34,52.23,52.24,38445.0,48.165,48.1834,48.0822,48.0914,38445.0
2018-11-21 15:30:00,52.24,52.24,52.11,52.23,71508.0,48.0914,48.0914,47.9717,48.0822,71508.0
2018-11-21 15:35:00,52.22,52.29,52.18,52.26,46862.0,48.073,48.1374,48.0361,48.1098,46862.0
2018-11-21 15:40:00,52.25,52.25,52.19,52.21,44987.0,48.1006,48.1006,48.0454,48.0638,44987.0
2018-11-21 15:45:00,52.21,52.31,52.2,52.28,39814.0,48.0638,48.1558,48.0546,48.1282,39814.0
2018-11-21 15:50:00,52.28,52.29,52.22,52.22,57062.0,48.1282,48.1374,48.073,48.073,57062.0
2018-11-21 15:55:00,52.23,52.31,52.21,52.24,115861.0,48.0822,48.1558,48.0638,48.0914,115861.0
2018-11-23 09:30:00,52.72,52.72,52.29,52.43,71141.0,48.5333,48.5333,48.1374,48.2663,71141.0
2018-11-23 09:35:00,52.44,52.64,52.32,52.35,71827.0,48.2755,48.4596,48.165,48.1926,71827.0
2018-11-23 09:40:00,52.32,52.35,52.16,52.34,39104.0,48.165,48.1926,48.0177,48.1834,39104.0
2018-11-23 09:45:00,52.33,52.56,52.27,52.43,34947.0,48.1742,48.386,48.119,48.2663,34947.0
2018-11-23 09:50:00,52.42,52.42,52.24,52.3,33403.0,48.2571,48.2571,48.0914,48.1466,33403.0
2018-11-23 09:55:00,52.3,52.36,52.23,52.23,31040.0,48.1466,48.2019,48.0822,48.0822,31040.0
2018-11-23 10:00:00,52.23,52.44,52.21,52.43,35696.0,48.0822,48.2755,48.0638,48.2663,35696.0
2018-11-23 10:05:00,52.44,52.52,52.43,52.5,42416.0,48.2755,48.3491,48.2663,48.3307,42416.0
2018-11-23 10:10:00,52.5,52.56,52.36,52.36,61336.0,48.3307,48.386,48.2019,48.2019,61336.0
2018-11-23 10:15:00,52.35,52.4,52.29,52.3,46542.0,48.1926,48.2387,48.1374,48.1466,46542.0
2018-11-23 10:20:00,52.29,52.33,52.19,52.31,51963.0,48.1374,48.1742,48.0454,48.1558,51963.0
2018-11-23 10:25:00,52.3,52.37,52.23,52.28,21138.0,48.1466,48.2111,48.0822,48.1282,21138.0
2018-11-23 10:30:00,52.28,52.33,52.26,52.33,28972.0,48.1282,48.1742,48.1098,48.1742,28972.0
2018-11-23 10:35:00,52.33,52.52,52.33,52.49,49670.0,48.1742,48.3491,48.1742,48.3215,49670.0
2018-11-23 10:40:00,52.49,52.62,52.46,52.57,38043.0,48.3215,48.4412,48.2939,48.3952,38043.0
2018-11-23 10:45:00,52.55,52.57,52.47,52.51,20715.0,48.3768,48.3952,48.3031,48.3399,20715.0
2018-11-23 10:50:00,52.51,52.57,52.41,52.41,78037.0,48.3399,48.3952,48.2479,48.2479,78037.0
2018-11-23 10:55:00,52.41,52.41,52.35,52.37,38530.0,48.2479,48.2479,48.1926,48.2111,38530.0
2018-11-23 11:00:00,52.37,52.49,52.36,52.48,35850.0,48.2111,48.3215,48.2019,48.3123,35850.0
2018-11-23 11:05:00,52.48,52.51,52.44,52.47,25910.0,48.3123,48.3399,48.2755,48.3031,25910.0
2018-11-23 11:10:00,52.47,52.58,52.47,52.53,52755.0,48.3031,48.4044,48.3031,48.3583,52755.0
2018-11-23 11:15:00,52.52,52.61,52.49,52.57,38385.0,48.3491,48.432,48.3215,48.3952,38385.0
2018-11-23 11:20:00,52.57,52.6,52.45,52.5,23838.0,48.3952,48.4228,48.2847,48.3307,23838.0
2018-11-23 11:25:00,52.5,52.54,52.47,52.48,19250.0,48.3307,48.3676,48.3031,48.3123,19250.0
2018-11-23 11:30:00,52.48,52.59,52.48,52.56,14829.0,48.3123,48.4136,48.3123,48.386,14829.0
2018-11-23 11:35:00,52.55,52.56,52.42,52.47,32155.0,48.3768,48.386,48.2571,48.3031,32155.0
2018-11-23 11:40:00,52.46,52.55,52.44,52.54,32656.0,48.2939,48.3768,48.2755,48.3676,32656.0
2018-11-23 11:45:00,52.54,52.76,52.53,52.76,55812.0,48.3676,48.5701,48.3583,48.5701,55812.0
2018-11-23 11:50:00,52.75,53.16,52.74,53.11,200406.0,48.5609,48.9383,48.5517,48.8923,200406.0
2018-11-23 11:55:00,53.1,53.19,53.03,53.05,105320.0,48.8831,48.9659,48.8186,48.8371,105320.0
2018-11-23 12:00:00,53.04,53.11,53.0,53.1,46108.0,48.8278,48.8923,48.791,48.8831,46108.0
2018-11-23 12:05:00,53.1,53.17,53.09,53.15,34113.0,48.8831,48.9475,48.8739,48.9291,34113.0
2018-11-23 12:10:00,53.15,53.22,53.03,53.04,32156.0,48.9291,48.9936,48.8186,48.8278,32156.0
2018-11-23 12:15:00,53.04,53.04,53.0,53.02,26675.0,48.8278,48.8278,48.791,48.8094,26675.0
2018-11-23 12:20:00,53.02,53.03,52.96,52.98,30950.0,48.8094,48.8186,48.7542,48.7726,30950.0
2018-11-23 12:25:00,52.98,53.03,52.95,52.96,42838.0,48.7726,48.8186,48.745,48.7542,42838.0
2018-11-23 12:30:00,52.95,53.01,52.95,52.96,32601.0,48.745,48.8002,48.745,48.7542,32601.0
2018-11-23 12:35:00,52.97,53.04,52.95,52.97,22341.0,48.7634,48.8278,48.745,48.7634,22341.0
2018-11-23 12:40:00,52.98,52.99,52.95,52.97,16350.0,48.7726,48.7818,48.745,48.7634,16350.0
2018-11-23 12:45:00,52.97,52.98,52.79,52.85,70390.0,48.7634,48.7726,48.5977,48.6529,70390.0
2018-11-23 12:50:00,52.84,52.85,52.69,52.73,67945.0,48.6437,48.6529,48.5056,48.5425,67945.0
2018-11-23 12:55:00,52.72,52.72,52.63,52.69,79566.0,48.5333,48.5333,48.4504,48.5056,79566.0
2018-11-26 09:30:00,53.05,53.1,52.89,52.89,58495.0,48.8371,48.8831,48.6898,48.6898,58495.0
2018-11-26 09:35:00,52.9,52.92,52.65,52.74,80221.0,48.699,48.7174,48.4688,48.5517,80221.0
2018-11-26 09:40:00,52.73,52.83,52.59,52.64,38929.0,48.5425,48.6345,48.4136,48.4596,38929.0
2018-11-26 09:45:00,52.63,52.74,52.62,52.67,42842.0,48.4504,48.5517,48.4412,48.4872,42842.0
2018-11-26 09:50:00,52.67,52.86,52.67,52.85,29793.0,48.4872,48.6621,48.4872,48.6529,29793.0
2018-11-26 09:55:00,52.88,53.02,52.86,53.01,59143.0,48.6806,48.8094,48.6621,48.8002,59143.0
2018-11-26 10:00:00,53.0,53.23,52.99,53.23,59954.0,48.791,49.0028,48.7818,49.0028,59954.0
2018-11-26 10:05:00,53.24,53.26,53.17,53.18,41479.0,49.012,49.0304,48.9475,48.9567,41479.0
2018-11-26 10:10:00,53.18,53.24,53.12,53.18,29922.0,48.9567,49.012,48.9015,48.9567,29922.0
2018-11-26 10:15:00,53.18,53.33,53.17,53.33,31497.0,48.9567,49.0948,48.9475,49.0948,31497.0
2018-11-26 10:20:00,53.32,53.34,53.11,53.12,34257.0,49.0856,49.104,48.8923,48.9015,34257.0
2018-11-26 10:25:00,53.13,53.21,53.07,53.2,22043.0,48.9107,48.9843,48.8555,48.9751,22043.0
2018-11-26 10:30:00,53.21,53.33,53.2,53.32,25414.0,48.9843,49.0948,48.9751,49.0856,25414.0
2018-11-26 10:35:00,53.31,53.32,53.11,53.13,53446.0,49.0764,49.0856,48.8923,48.9107,53446.0
2018-11-26 10:40:00,53.14,53.15,52.96,53.08,63012.0,48.9199,48.9291,48.7542,48.8647,63012.0
2018-11-26 10:45:00,53.08,53.08,53.01,53.08,20573.0,48.8647,48.8647,48.8002,48.8647,20573.0
2018-11-26 10:50:00,53.08,53.17,53.05,53.16,34663.0,48.8647,48.9475,48.8371,48.9383,34663.0
2018-11-26 10:55:00,53.16,53.24,53.11,53.19,27611.0,48.9383,49.012,48.8923,48.9659,27611.0
2018-11-26 11:00:00,53.19,53.24,53.18,53.21,25015.0,48.9659,49.012,48.9567,48.9843,25015.0
2018-11-26 11:05:00,53.22,53.23,53.15,53.2,22959.0,48.9936,49.0028,48.9291,48.9751,22959.0
2018-11-26 11:10:00,53.19,53.26,53.19,53.22,34446.0,48.9659,49.0304,48.9659,48.9936,34446.0
2018-11-26 11:15:00,53.22,53.22,53.14,53.15,17458.0,48.9936,48.9936,48.9199,48.9291,17458.0
2018-11-26 11:20:00,53.15,53.25,53.13,53.24,20191.0,48.9291,49.0212,48.9107,49.012,20191.0
2018-11-26 11:25:00,53.23,53.48,53.2,53.33,123173.0,49.0028,49.2329,48.9751,49.0948,123173.0
2018-11-26 11:30:00,53.31,53.38,53.16,53.24,114996.0,49.0764,49.1408,48.9383,49.012,114996.0
2018-11-26 11:35:00,53.24,53.27,53.19,53.22,32670.0,49.012,49.0396,48.9659,48.9936,32670.0
2018-11-26 11:40:00,53.22,53.22,53.07,53.09,48346.0,48.9936,48.9936,48.8555,48.8739,48346.0
2018-11-26 11:45:00,53.09,53.09,52.97,52.99,38991.0,48.8739,48.8739,48.7634,48.7818,38991.0
2018-11-26 11:50:00,53.0,53.04,52.95,53.01,27293.0,48.791,48.8278,48.745,48.8002,27293.0
2018-11-26 11:55:00,53.01,53.04,52.98,53.01,20505.0,48.8002,48.8278,48.7726,48.8002,20505.0
2018-11-26 12:00:00,53.02,53.07,53.01,53.02,23456.0,48.8094,48.8555,48.8002,48.8094,23456.0
2018-11-26 12:05:00,53.02,53.07,53.0,53.05,11817.0,48.8094,48.8555,48.791,48.8371,11817.0
2018-11-26 12:10:00,53.04,53.05,52.91,52.94,39660.0,48.8278,48.8371,48.7082,48.7358,39660.0
2018-11-26 12:15:00,52.94,52.94,52.78,52.82,48000.0,48.7358,48.7358,48.5885,48.6253,48000.0
2018-11-26 12:20:00,52.81,52.83,52.68,52.81,58252.0,48.6161,48.6345,48.4964,48.6161,58252.0
2018-11-26 12:25:00,52.81,52.85,52.77,52.82,12233.0,48.6161,48.6529,48.5793,48.6253,12233.0
2018-11-26 12:30:00,52.82,52.84,52.79,52.8,11825.0,48.6253,48.6437,48.5977,48.6069,11825.0
2018-11-26 12:35:00,52.79,52.83,52.73,52.79,29141.0,48.5977,48.6345,48.5425,48.5977,29141.0
2018-11-26 12:40:00,52.78,52.79,52.77,52.78,10921.0,48.5885,48.5977,48.5793,48.5885,10921.0
2018-11-26 12:45:00,52.79,52.79,52.63,52.64,16888.0,48.5977,48.5977,48.4504,48.4596,16888.0
2018-11-26 12:50:00,52.64,52.67,52.59,52.63,18273.0,48.4596,48.4872,48.4136,48.4504,18273.0
2018-11-26 12:55:00,52.64,52.69,52.62,52.68,16084.0,48.4596,48.5056,48.4412,48.4964,16084.0
2018-11-26 13:00:00,52.68,52.71,52.66,52.66,22503.0,48.4964,48.5241,48.478,48.478,22503.0
2018-11-26 13:05:00,52.66,52.68,52.62,52.66,15152.0,48.478,48.4964,48.4412,48.478,15152.0
2018-11-26 13:10:00,52.67,52.73,52.67,52.72,20744.0,48.4872,48.5425,48.4872,48.5333,20744.0
2018-11-26 13:15:00,52.71,52.72,52.66,52.71,13121.0,48.5241,48.5333,48.478,48.5241,13121.0
2018-11-26 13:20:00,52.7,52.74,52.68,52.72,19606.0,48.5148,48.5517,48.4964,48.5333,19606.0
2018-11-26 13:25:00,52.71,52.71,52.53,52.54,42481.0,48.5241,48.5241,48.3583,48.3676,42481.0
2018-11-26 13:30:00,52.55,52.6,52.5,52.59,28416.0,48.3768,48.4228,48.3307,48.4136,28416.0
2018-11-26 13:35:00,52.58,52.59,52.53,52.56,17986.0,48.4044,48.4136,48.3583,48.386,17986.0
2018-11-26 13:40:00,52.56,52.56,52.47,52.54,44776.0,48.386,48.386,48.3031,48.3676,44776.0
2018-11-26 13:45:00,52.54,52.65,52.53,52.63,178415.0,48.3676,48.4688,48.3583,48.4504,178415.0
2018-11-26 13:50:00,52.62,52.62,52.55,52.6,20048.0,48.4412,48.4412,48.3768,48.4228,20048.0
2018-11-26 13:55:00,52.61,52.74,52.6,52.73,25781.0,48.432,48.5517,48.4228,48.5425,25781.0
2018-11-26 14:00:00,52.73,52.74,52.71,52.72,13709.0,48.5425,48.5517,48.5241,48.5333,13709.0
2018-11-26 14:05:00,52.72,52.74,52.68,52.7,32630.0,48.5333,48.5517,48.4964,48.5148,32630.0
2018-11-26 14:10:00,52.71,52.84,52.7,52.82,25702.0,48.5241,48.6437,48.5148,48.6253,25702.0
2018-11-26 14:15:00,52.82,52.91,52.81,52.91,30066.0,48.6253,48.7082,48.6161,48.7082,30066.0
2018-11-26 14:20:00,52.91,52.91,52.84,52.9,48517.0,48.7082,48.7082,48.6437,48.699,48517.0
2018-11-26 14:25:00,52.9,52.94,52.89,52.93,18900.0,48.699,48.7358,48.6898,48.7266,18900.0
2018-11-26 14:30:00,52.93,53.02,52.93,52.98,56944.0,48.7266,48.8094,48.7266,48.7726,56944.0
2018-11-26 14:35:00,52.97,53.0,52.94,52.95,19665.0,48.7634,48.791,48.7358,48.745,19665.0
2018-11-26 14:40:00,52.95,52.95,52.82,52.82,21512.0,48.745,48.745,48.6253,48.6253,21512.0
2018-11-26 14:45:00,52.81,52.84,52.77,52.82,21940.0,48.6161,48.6437,48.5793,48.6253,21940.0
2018-11-26 14:50:00,52.81,52.84,52.77,52.84,28386.0,48.6161,48.6437,48.5793,48.6437,28386.0
2018-11-26 14:55:00,52.84,52.85,52.8,52.84,18603.0,48.6437,48.6529,48.6069,48.6437,18603.0
2018-11-26 15:00:00,52.83,52.86,52.79,52.82,26550.0,48.6345,48.6621,48.5977,48.6253,26550.0
2018-11-26 15:05:00,52.81,52.81,52.72,52.73,23848.0,48.6161,48.6161,48.5333,48.5425,23848.0
2018-11-26 15:10:00,52.72,52.73,52.65,52.7,21459.0,48.5333,48.5425,48.4688,48.5148,21459.0
2018-11-26 15:15:00,52.71,52.74,52.68,52.68,20016.0,48.5241,48.5517,48.4964,48.4964,20016.0
2018-11-26 15:20:00,52.69,52.73,52.68,52.68,35153.0,48.5056,48.5425,48.4964,48.4964,35153.0
2018-11-26 15:25:00,52.69,52.74,52.68,52.7,36341.0,48.5056,48.5517,48.4964,48.5148,36341.0
2018-11-26 15:30:00,52.7,52.73,52.7,52.72,43826.0,48.5148,48.5425,48.5148,48.5333,43826.0
2018-11-26 15:35:00,52.72,52.73,52.64,52.64,44781.0,48.5333,48.5425,48.4596,48.4596,44781.0
2018-11-26 15:40:00,52.64,52.69,52.63,52.64,47194.0,48.4596,48.5056,48.4504,48.4596,47194.0
2018-11-26 15:45:00,52.65,52.72,52.64,52.67,78376.0,48.4688,48.5333,48.4596,48.4872,78376.0
2018-11-26 15:50:00,52.68,52.69,52.65,52.65,76105.0,48.4964,48.5056,48.4688,48.4688,76105.0
2018-11-26 15:55:00,52.66,52.77,52.61,52.76,397101.0,48.478,48.5793,48.432,48.5701,397101.0
2018-11-27 09:30:00,53.08,53.67,52.9,53.64,218984.0,48.8647,49.4078,48.699,49.3802,218984.0
2018-11-27 09:35:00,53.61,53.78,53.51,53.65,108567.0,49.3526,49.5091,49.2605,49.3894,108567.0
2018-11-27 09:40:00,53.65,53.75,53.49,53.69,88645.0,49.3894,49.4815,49.2421,49.4262,88645.0
2018-11-27 09:45:00,53.68,53.92,53.65,53.86,77123.0,49.417,49.638,49.3894,49.5827,77123.0
2018-11-27 09:50:00,53.87,53.88,53.62,53.66,40039.0,49.5919,49.6011,49.3618,49.3986,40039.0
2018-11-27 09:55:00,53.66,53.74,53.64,53.67,46224.0,49.3986,49.4723,49.3802,49.4078,46224.0
2018-11-27 10:00:00,53.67,53.82,53.67,53.82,71970.0,49.4078,49.5459,49.4078,49.5459,71970.0
2018-11-27 10:05:00,53.82,53.93,53.78,53.86,59717.0,49.5459,49.6472,49.5091,49.5827,59717.0
2018-11-27 10:10:00,53.85,53.97,53.82,53.87,53071.0,49.5735,49.684,49.5459,49.5919,53071.0
2018-11-27 10:15:00,53.86,53.89,53.74,53.79,57943.0,49.5827,49.6103,49.4723,49.5183,57943.0
2018-11-27 10:20:00,53.78,53.78,52.97,53.11,324724.0,49.5091,49.5091,48.7634,48.8923,324724.0
2018-11-27 10:25:00,53.1,53.34,53.07,53.23,128833.0,48.8831,49.104,48.8555,49.0028,128833.0
2018-11-27 10:30:00,53.23,53.4,53.09,53.19,95775.0,49.0028,49.1593,48.8739,48.9659,95775.0
2018-11-27 10:35:00,53.18,53.2,52.72,52.85,115024.0,48.9567,48.9751,48.5333,48.6529,115024.0
2018-11-27 10:40:00,52.86,53.12,52.86,53.1,50780.0,48.6621,48.9015,48.6621,48.8831,50780.0
2018-11-27 10:45:00,53.1,53.25,53.07,53.2,48203.0,48.8831,49.0212,48.8555,48.9751,48203.0
2018-11-27 10:50:00,53.2,53.36,53.19,53.29,32968.0,48.9751,49.1224,48.9659,49.058,32968.0
2018-11-27 10:55:00,53.31,53.49,53.24,53.27,53966.0,49.0764,49.2421,49.012,49.0396,53966.0
2018-11-27 11:00:00,53.26,53.33,53.21,53.33,35675.0,49.0304,49.0948,48.9843,49.0948,35675.0
2018-11-27 11:05:00,53.33,53.4,53.26,53.32,28395.0,49.0948,49.1593,49.0304,49.0856,28395.0
2018-11-27 11:10:00,53.32,53.33,53.28,53.33,18062.0,49.0856,49.0948,49.0488,49.0948,18062.0
2018-11-27 11:15:00,53.32,53.33,53.21,53.24,33823.0,49.0856,49.0948,48.9843,49.012,33823.0
2018-11-27 11:20:00,53.24,53.24,53.1,53.14,32262.0,49.012,49.012,48.8831,48.9199,32262.0
2018-11-27 11:25:00,53.15,53.28,53.14,53.21,20836.0,48.9291,49.0488,48.9199,48.9843,20836.0
2018-11-27 11:30:00,53.21,53.37,53.18,53.36,47375.0,48.9843,49.1316,48.9567,49.1224,47375.0
2018-11-27 11:35:00,53.35,53.37,53.26,53.29,39447.0,49.1132,49.1316,49.0304,49.058,39447.0
2018-11-27 11:40:00,53.29,53.32,53.17,53.19,18213.0,49.058,49.0856,48.9475,48.9659,18213.0
2018-11-27 11:45:00,53.2,53.21,53.14,53.2,28884.0,48.9751,48.9843,48.9199,48.9751,28884.0
2018-11-27 11:50:00,53.2,53.3,53.2,53.28,32445.0,48.9751,49.0672,48.9751,49.0488,32445.0
2018-11-27 11:55:00,53.28,53.32,53.23,53.23,27897.0,49.0488,49.0856,49.0028,49.0028,27897.0
2018-11-27 12:00:00,53.24,53.37,53.24,53.32,23542.0,49.012,49.1316,49.012,49.0856,23542.0
2018-11-27 12:05:00,53.31,53.35,53.3,53.32,19084.0,49.0764,49.1132,49.0672,49.0856,19084.0
2018-11-27 12:10:00,53.33,53.35,53.28,53.31,17640.0,49.0948,49.1132,49.0488,49.0764,17640.0
2018-11-27 12:15:00,53.3,53.31,53.23,53.27,21525.0,49.0672,49.0764,49.0028,49.0396,21525.0
2018-11-27 12:20:00,53.26,53.28,53.13,53.15,40223.0,49.0304,49.0488,48.9107,48.9291,40223.0
2018-11-27 12:25:00,53.15,53.17,53.09,53.1,25991.0,48.9291,48.9475,48.8739,48.8831,25991.0
2018-11-27 12:30:00,53.09,53.12,53.0,53.06,22454.0,48.8739,48.9015,48.791,48.8463,22454.0
2018-11-27 12:35:00,53.06,53.18,53.06,53.17,20486.0,48.8463,48.9567,48.8463,48.9475,20486.0
2018-11-27 12:40:00,53.18,53.21,53.1,53.1,24927.0,48.9567,48.9843,48.8831,48.8831,24927.0
2018-11-27 12:45:00,53.1,53.11,53.02,53.05,14928.0,48.8831,48.8923,48.8094,48.8371,14928.0
2018-11-27 12:50:00,53.07,53.12,53.05,53.06,18594.0,48.8555,48.9015,48.8371,48.8463,18594.0
2018-11-27 12:55:00,53.07,53.16,53.07,53.11,14334.0,48.8555,48.9383,48.8555,48.8923,14334.0
2018-11-27 13:00:00,53.11,53.14,53.08,53.09,20928.0,48.8923,48.9199,48.8647,48.8739,20928.0
2018-11-27 13:05:00,53.11,53.12,53.09,53.1,7293.0,48.8923,48.9015,48.8739,48.8831,7293.0
2018-11-27 13:10:00,53.11,53.12,53.07,53.1,21073.0,48.8923,48.9015,48.8555,48.8831,21073.0
2018-11-27 13:15:00,53.11,53.17,52.96,53.04,60177.0,48.8923,48.9475,48.7542,48.8278,60177.0
2018-11-27 13:20:00,53.05,53.14,53.03,53.12,35682.0,48.8371,48.9199,48.8186,48.9015,35682.0
2018-11-27 13:25:00,53.12,53.17,53.1,53.17,57932.0,48.9015,48.9475,48.8831,48.9475,57932.0
2018-11-27 13:30:00,53.17,53.22,53.12,53.22,30324.0,48.9475,48.9936,48.9015,48.9936,30324.0
2018-11-27 13:35:00,53.23,53.27,53.17,53.26,27526.0,49.0028,49.0396,48.9475,49.0304,27526.0
2018-11-27 13:40:00,53.26,53.29,53.07,53.1,30619.0,49.0304,49.058,48.8555,48.8831,30619.0
2018-11-27 13:45:00,53.11,53.15,53.1,53.12,16949.0,48.8923,48.9291,48.8831,48.9015,16949.0
2018-11-27 13:50:00,53.13,53.16,53.11,53.11,18787.0,48.9107,48.9383,48.8923,48.8923,18787.0
2018-11-27 13:55:00,53.11,53.21,53.1,53.2,41223.0,48.8923,48.9843,48.8831,48.9751,41223.0
2018-11-27 14:00:00,53.2,53.3,53.19,53.27,29021.0,48.9751,49.0672,48.9659,49.0396,29021.0
2018-11-27 14:05:00,53.27,53.28,53.17,53.2,26268.0,49.0396,49.0488,48.9475,48.9751,26268.0
2018-11-27 14:10:00,53.21,53.22,53.16,53.18,24268.0,48.9843,48.9936,48.9383,48.9567,24268.0
2018-11-27 14:15:00,53.19,53.22,53.16,53.17,26132.0,48.9659,48.9936,48.9383,48.9475,26132.0
2018-11-27 14:20:00,53.17,53.17,53.13,53.17,23468.0,48.9475,48.9475,48.9107,48.9475,23468.0
2018-11-27 14:25:00,53.18,53.19,53.14,53.14,34000.0,48.9567,48.9659,48.9199,48.9199,34000.0
2018-11-27 14:30:00,53.15,53.2,53.14,53.15,25412.0,48.9291,48.9751,48.9199,48.9291,25412.0
2018-11-27 14:35:00,53.14,53.17,53.07,53.09,26989.0,48.9199,48.9475,48.8555,48.8739,26989.0
2018-11-27 14:40:00,53.09,53.13,53.08,53.13,63047.0,48.8739,48.9107,48.8647,48.9107,63047.0
2018-11-27 14:45:00,53.13,53.13,53.07,53.08,36945.0,48.9107,48.9107,48.8555,48.8647,36945.0
2018-11-27 14:50:00,53.09,53.09,53.02,53.05,27361.0,48.8739,48.8739,48.8094,48.8371,27361.0
2018-11-27 14:55:00,53.05,53.05,52.96,52.98,34935.0,48.8371,48.8371,48.7542,48.7726,34935.0
2018-11-27 15:00:00,52.98,53.0,52.93,52.98,40439.0,48.7726,48.791,48.7266,48.7726,40439.0
2018-11-27 15:05:00,52.98,52.98,52.87,52.87,36577.0,48.7726,48.7726,48.6713,48.6713,36577.0
2018-11-27 15:10:00,52.87,52.88,52.82,52.82,34830.0,48.6713,48.6806,48.6253,48.6253,34830.0
2018-11-27 15:15:00,52.82,52.86,52.8,52.81,68628.0,48.6253,48.6621,48.6069,48.6161,68628.0
2018-11-27 15:20:00,52.81,52.85,52.81,52.82,35696.0,48.6161,48.6529,48.6161,48.6253,35696.0
2018-11-27 15:25:00,52.82,52.85,52.8,52.82,39436.0,48.6253,48.6529,48.6069,48.6253,39436.0
2018-11-27 15:30:00,52.82,52.83,52.74,52.74,70773.0,48.6253,48.6345,48.5517,48.5517,70773.0
2018-11-27 15:35:00,52.73,52.75,52.69,52.69,82118.0,48.5425,48.5609,48.5056,48.5056,82118.0
2018-11-27 15:40:00,52.7,52.76,52.69,52.71,70713.0,48.5148,48.5701,48.5056,48.5241,70713.0
2018-11-27 15:45:00,52.72,52.77,52.69,52.75,92871.0,48.5333,48.5793,48.5056,48.5609,92871.0
2018-11-27 15:50:00,52.76,52.76,52.73,52.73,97943.0,48.5701,48.5701,48.5425,48.5425,97943.0
2018-11-27 15:55:00,52.73,52.78,52.69,52.78,384477.0,48.5425,48.5885,48.5056,48.5885,384477.0
2018-11-28 09:30:00,53.05,53.08,52.26,52.5,121054.0,48.8371,48.8647,48.1098,48.3307,121054.0
2018-11-28 09:35:00,52.54,52.7,52.47,52.57,46404.0,48.3676,48.5148,48.3031,48.3952,46404.0
2018-11-28 09:40:00,52.58,52.72,52.35,52.37,43163.0,48.4044,48.5333,48.1926,48.2111,43163.0
2018-11-28 09:45:00,52.37,52.79,52.36,52.75,70720.0,48.2111,48.5977,48.2019,48.5609,70720.0
2018-11-28 09:50:00,52.75,52.78,52.56,52.61,50230.0,48.5609,48.5885,48.386,48.432,50230.0
2018-11-28 09:55:00,52.6,52.61,52.5,52.55,45538.0,48.4228,48.432,48.3307,48.3768,45538.0
2018-11-28 10:00:00,52.54,52.58,52.41,52.48,30033.0,48.3676,48.4044,48.2479,48.3123,30033.0
2018-11-28 10:05:00,52.48,52.53,52.44,52.52,30986.0,48.3123,48.3583,48.2755,48.3491,30986.0
2018-11-28 10:10:00,52.52,52.55,52.28,52.28,50034.0,48.3491,48.3768,48.1282,48.1282,50034.0
2018-11-28 10:15:00,52.27,52.33,52.22,52.24,23565.0,48.119,48.1742,48.073,48.0914,23565.0
2018-11-28 10:20:00,52.23,52.33,52.19,52.33,37404.0,48.0822,48.1742,48.0454,48.1742,37404.0
2018-11-28 10:25:00,52.34,52.43,52.33,52.4,26338.0,48.1834,48.2663,48.1742,48.2387,26338.0
2018-11-28 10:30:00,52.41,52.43,52.35,52.41,26416.0,48.2479,48.2663,48.1926,48.2479,26416.0
2018-11-28 10:35:00,52.4,52.42,52.29,52.29,25183.0,48.2387,48.2571,48.1374,48.1374,25183.0
2018-11-28 10:40:00,52.29,52.31,52.17,52.28,28820.0,48.1374,48.1558,48.0269,48.1282,28820.0
2018-11-28 10:45:00,52.28,52.37,52.27,52.35,23580.0,48.1282,48.2111,48.119,48.1926,23580.0
2018-11-28 10:50:00,52.36,52.43,52.32,52.41,50275.0,48.2019,48.2663,48.165,48.2479,50275.0
2018-11-28 10:55:00,52.42,52.56,52.41,52.55,29379.0,48.2571,48.386,48.2479,48.3768,29379.0
2018-11-28 11:00:00,52.55,52.61,52.46,52.6,33278.0,48.3768,48.432,48.2939,48.4228,33278.0
2018-11-28 11:05:00,52.6,52.65,52.54,52.65,57702.0,48.4228,48.4688,48.3676,48.4688,57702.0
2018-11-28 11:10:00,52.65,52.67,52.57,52.57,28420.0,48.4688,48.4872,48.3952,48.3952,28420.0
2018-11-28 11:15:00,52.57,52.58,52.53,52.56,34661.0,48.3952,48.4044,48.3583,48.386,34661.0
2018-11-28 11:20:00,52.57,52.62,52.53,52.62,44093.0,48.3952,48.4412,48.3583,48.4412,44093.0
2018-11-28 11:25:00,52.6,52.61,52.52,52.53,17163.0,48.4228,48.432,48.3491,48.3583,17163.0
2018-11-28 11:30:00,52.52,52.53,52.46,52.48,39394.0,48.3491,48.3583,48.2939,48.3123,39394.0
2018-11-28 11:35:00,52.47,52.49,52.37,52.38,23689.0,48.3031,48.3215,48.2111,48.2203,23689.0
2018-11-28 11:40:00,52.38,52.39,52.2,52.2,36930.0,48.2203,48.2295,48.0546,48.0546,36930.0
2018-11-28 11:45:00,52.2,52.29,52.17,52.26,59974.0,48.0546,48.1374,48.0269,48.1098,59974.0
2018-11-28 11:50:00,52.27,52.36,52.24,52.28,19677.0,48.119,48.2019,48.0914,48.1282,19677.0
2018-11-28 11:55:00,52.29,52.32,52.2,52.3,27216.0,48.1374,48.165,48.0546,48.1466,27216.0
2018-11-28 12:00:00,52.31,52.63,52.31,52.63,57498.0,48.1558,48.4504,48.1558,48.4504,57498.0
2018-11-28 12:05:00,52.64,52.77,52.64,52.75,43475.0,48.4596,48.5793,48.4596,48.5609,43475.0
2018-11-28 12:10:00,52.74,52.76,52.61,52.69,53796.0,48.5517,48.5701,48.432,48.5056,53796.0
2018-11-28 12:15:00,52.7,52.79,52.69,52.72,31440.0,48.5148,48.5977,48.5056,48.5333,31440.0
2018-11-28 12:20:00,52.73,52.82,52.72,52.73,23382.0,48.5425,48.6253,48.5333,48.5425,23382.0
2018-11-28 12:25:00,52.73,52.78,52.7,52.76,26937.0,48.5425,48.5885,48.5148,48.5701,26937.0
2018-11-28 12:30:00,52.75,52.77,52.66,52.71,23979.0,48.5609,48.5793,48.478,48.5241,23979.0
2018-11-28 12:35:00,52.7,52.73,52.66,52.72,31271.0,48.5148,48.5425,48.478,48.5333,31271.0
2018-11-28 12:40:00,52.72,52.8,52.69,52.79,38924.0,48.5333,48.6069,48.5056,48.5977,38924.0
2018-11-28 12:45:00,52.78,52.84,52.74,52.8,44483.0,48.5885,48.6437,48.5517,48.6069,44483.0
2018-11-28 12:50:00,52.8,52.9,52.76,52.89,41027.0,48.6069,48.699,48.5701,48.6898,41027.0
2018-11-28 12:55:00,52.89,52.91,52.84,52.84,27005.0,48.6898,48.7082,48.6437,48.6437,27005.0
2018-11-28 13:00:00,52.86,52.86,52.78,52.79,17350.0,48.6621,48.6621,48.5885,48.5977,17350.0
2018-11-28 13:05:00,52.79,52.84,52.76,52.82,25405.0,48.5977,48.6437,48.5701,48.6253,25405.0
2018-11-28 13:10:00,52.82,52.84,52.8,52.84,13096.0,48.6253,48.6437,48.6069,48.6437,13096.0
2018-11-28 13:15:00,52.84,52.91,52.83,52.9,20274.0,48.6437,48.7082,48.6345,48.699,20274.0
2018-11-28 13:20:00,52.89,52.9,52.85,52.89,16997.0,48.6898,48.699,48.6529,48.6898,16997.0
2018-11-28 13:25:00,52.88,52.96,52.88,52.94,49065.0,48.6806,48.7542,48.6806,48.7358,49065.0
2018-11-28 13:30:00,52.94,53.03,52.91,53.01,50688.0,48.7358,48.8186,48.7082,48.8002,50688.0
2018-11-28 13:35:00,53.02,53.04,52.99,53.02,37614.0,48.8094,48.8278,48.7818,48.8094,37614.0
2018-11-28 13:40:00,53.04,53.08,52.96,52.98,27197.0,48.8278,48.8647,48.7542,48.7726,27197.0
2018-11-28 13:45:00,52.98,53.04,52.97,52.97,20960.0,48.7726,48.8278,48.7634,48.7634,20960.0
2018-11-28 13:50:00,52.97,52.99,52.93,52.98,29404.0,48.7634,48.7818,48.7266,48.7726,29404.0
2018-11-28 13:55:00,52.97,53.02,52.96,53.0,21603.0,48.7634,48.8094,48.7542,48.791,21603.0
2018-11-28 14:00:00,53.0,53.06,52.98,53.06,17707.0,48.791,48.8463,48.7726,48.8463,17707.0
2018-11-28 14:05:00,53.05,53.07,52.96,52.98,31524.0,48.8371,48.8555,48.7542,48.7726,31524.0
2018-11-28 14:10:00,52.99,53.03,52.96,53.02,19131.0,48.7818,48.8186,48.7542,48.8094,19131.0
2018-11-28 14:15:00,53.02,53.03,52.93,52.97,42534.0,48.8094,48.8186,48.7266,48.7634,42534.0
2018-11-28 14:20:00,52.96,52.96,52.88,52.91,24248.0,48.7542,48.7542,48.6806,48.7082,24248.0
2018-11-28 14:25:00,52.91,52.96,52.91,52.93,19841.0,48.7082,48.7542,48.7082,48.7266,19841.0
2018-11-28 14:30:00,52.94,52.97,52.9,52.94,18141.0,48.7358,48.7634,48.699,48.7358,18141.0
2018-11-28 14:35:00,52.93,53.0,52.92,52.97,23556.0,48.7266,48.791,48.7174,48.7634,23556.0
2018-11-28 14:40:00,52.98,53.01,52.94,52.94,45696.0,48.7726,48.8002,48.7358,48.7358,45696.0
2018-11-28 14:45:00,52.94,52.94,52.85,52.86,34780.0,48.7358,48.7358,48.6529,48.6621,34780.0
2018-11-28 14:50:00,52.86,52.89,52.76,52.76,62425.0,48.6621,48.6898,48.5701,48.5701,62425.0
2018-11-28 14:55:00,52.77,52.8,52.74,52.79,32868.0,48.5793,48.6069,48.5517,48.5977,32868.0
2018-11-28 15:00:00,52.81,52.82,52.76,52.81,43026.0,48.6161,48.6253,48.5701,48.6161,43026.0
2018-11-28 15:05:00,52.81,52.81,52.76,52.78,29240.0,48.6161,48.6161,48.5701,48.5885,29240.0
2018-11-28 15:10:00,52.78,52.81,52.77,52.8,31310.0,48.5885,48.6161,48.5793,48.6069,31310.0
2018-11-28 15:15:00,52.81,52.81,52.73,52.77,21821.0,48.6161,48.6161,48.5425,48.5793,21821.0
2018-11-28 15:20:00,52.76,52.89,52.74,52.89,39916.0,48.5701,48.6898,48.5517,48.6898,39916.0
2018-11-28 15:25:00,52.88,52.9,52.85,52.87,74157.0,48.6806,48.699,48.6529,48.6713,74157.0
2018-11-28 15:30:00,52.88,52.94,52.86,52.94,84514.0,48.6806,48.7358,48.6621,48.7358,84514.0
2018-11-28 15:35:00,52.94,52.98,52.92,52.96,73252.0,48.7358,48.7726,48.7174,48.7542,73252.0
2018-11-28 15:40:00,52.96,53.03,52.96,53.03,62088.0,48.7542,48.8186,48.7542,48.8186,62088.0
2018-11-28 15:45:00,53.02,53.07,53.0,53.04,115396.0,48.8094,48.8555,48.791,48.8278,115396.0
2018-11-28 15:50:00,53.04,53.06,52.98,53.0,89014.0,48.8278,48.8463,48.7726,48.791,89014.0
2018-11-28 15:55:00,52.99,53.08,52.98,53.08,180315.0,48.7818,48.8647,48.7726,48.8647,180315.0
2018-11-29 09:30:00,52.82,53.32,52.82,53.29,66538.0,48.6253,49.0856,48.6253,49.058,66538.0
2018-11-29 09:35:00,53.27,53.28,53.06,53.24,38904.0,49.0396,49.0488,48.8463,49.012,38904.0
2018-11-29 09:40:00,53.23,53.33,53.16,53.31,40088.0,49.0028,49.0948,48.9383,49.0764,40088.0
2018-11-29 09:45:00,53.3,53.32,53.23,53.27,24418.0,49.0672,49.0856,49.0028,49.0396,24418.0
2018-11-29 09:50:00,53.26,53.27,53.15,53.19,27380.0,49.0304,49.0396,48.9291,48.9659,27380.0
2018-11-29 09:55:00,53.2,53.21,53.03,53.12,30762.0,48.9751,48.9843,48.8186,48.9015,30762.0
2018-11-29 10:00:00,53.13,53.24,53.11,53.24,27737.0,48.9107,49.012,48.8923,49.012,27737.0
2018-11-29 10:05:00,53.25,53.32,53.18,53.19,23553.0,49.0212,49.0856,48.9567,48.9659,23553.0
2018-11-29 10:10:00,53.19,53.26,53.18,53.24,40038.0,48.9659,49.0304,48.9567,49.012,40038.0
2018-11-29 10:15:00,53.23,53.27,53.11,53.11,21771.0,49.0028,49.0396,48.8923,48.8923,21771.0
2018-11-29 10:20:00,53.09,53.16,53.06,53.13,21638.0,48.8739,48.9383,48.8463,48.9107,21638.0
2018-11-29 10:25:00,53.13,53.16,53.1,53.11,12581.0,48.9107,48.9383,48.8831,48.8923,12581.0
2018-11-29 10:30:00,53.11,53.33,53.11,53.32,23415.0,48.8923,49.0948,48.8923,49.0856,23415.0
2018-11-29 10:35:00,53.32,53.36,53.23,53.23,16123.0,49.0856,49.1224,49.0028,49.0028,16123.0
2018-11-29 10:40:00,53.23,53.24,53.12,53.14,28576.0,49.0028,49.012,48.9015,48.9199,28576.0
2018-11-29 10:45:00,53.14,53.15,53.01,53.01,22892.0,48.9199,48.9291,48.8002,48.8002,22892.0
2018-11-29 10:50:00,53.02,53.11,53.0,53.11,30601.0,48.8094,48.8923,48.791,48.8923,30601.0
2018-11-29 10:55:00,53.13,53.26,53.12,53.25,21488.0,48.9107,49.0304,48.9015,49.0212,21488.0
2018-11-29 11:00:00,53.26,53.27,53.22,53.24,20451.0,49.0304,49.0396,48.9936,49.012,20451.0
2018-11-29 11:05:00,53.25,53.35,53.25,53.33,23448.0,49.0212,49.1132,49.0212,49.0948,23448.0
2018-11-29 11:10:00,53.32,53.33,53.26,53.27,17252.0,49.0856,49.0948,49.0304,49.0396,17252.0
2018-11-29 11:15:00,53.27,53.28,53.18,53.21,11971.0,49.0396,49.0488,48.9567,48.9843,11971.0
2018-11-29 11:20:00,53.21,53.34,53.17,53.32,30356.0,48.9843,49.104,48.9475,49.0856,30356.0
2018-11-29 11:25:00,53.33,53.52,53.32,53.51,23253.0,49.0948,49.2697,49.0856,49.2605,23253.0
2018-11-29 11:30:00,53.51,53.51,53.39,53.41,15963.0,49.2605,49.2605,49.1501,49.1685,15963.0
2018-11-29 11:35:00,53.4,53.46,53.38,53.46,17794.0,49.1593,49.2145,49.1408,49.2145,17794.0
2018-11-29 11:40:00,53.46,53.52,53.46,53.48,14430.0,49.2145,49.2697,49.2145,49.2329,14430.0
2018-11-29 11:45:00,53.48,53.51,53.42,53.43,29556.0,49.2329,49.2605,49.1777,49.1869,29556.0
2018-11-29 11:50:00,53.43,53.45,53.37,53.45,46987.0,49.1869,49.2053,49.1316,49.2053,46987.0
2018-11-29 11:55:00,53.46,53.48,53.4,53.47,25825.0,49.2145,49.2329,49.1593,49.2237,25825.0
2018-11-29 12:00:00,53.46,53.48,53.44,53.47,9901.0,49.2145,49.2329,49.1961,49.2237,9901.0
2018-11-29 12:05:00,53.46,53.51,53.42,53.47,12327.0,49.2145,49.2605,49.1777,49.2237,12327.0
2018-11-29 12:10:00,53.47,53.49,53.44,53.44,9998.0,49.2237,49.2421,49.1961,49.1961,9998.0
2018-11-29 12:15:00,53.44,53.45,53.4,53.41,15091.0,49.1961,49.2053,49.1593,49.1685,15091.0
2018-11-29 12:20:00,53.4,53.45,53.39,53.43,13613.0,49.1593,49.2053,49.1501,49.1869,13613.0
2018-11-29 12:25:00,53.43,53.46,53.4,53.46,14278.0,49.1869,49.2145,49.1593,49.2145,14278.0
2018-11-29 12:30:00,53.46,53.53,53.46,53.47,22665.0,49.2145,49.2789,49.2145,49.2237,22665.0
2018-11-29 12:35:00,53.46,53.46,53.41,53.44,22385.0,49.2145,49.2145,49.1685,49.1961,22385.0
2018-11-29 12:40:00,53.44,53.49,53.44,53.49,8298.0,49.1961,49.2421,49.1961,49.2421,8298.0
2018-11-29 12:45:00,53.49,53.5,53.45,53.47,11950.0,49.2421,49.2513,49.2053,49.2237,11950.0
2018-11-29 12:50:00,53.48,53.51,53.47,53.48,14920.0,49.2329,49.2605,49.2237,49.2329,14920.0
2018-11-29 12:55:00,53.48,53.49,53.45,53.45,9814.0,49.2329,49.2421,49.2053,49.2053,9814.0
2018-11-29 13:00:00,53.45,53.49,53.43,53.48,12113.0,49.2053,49.2421,49.1869,49.2329,12113.0
2018-11-29 13:05:00,53.48,53.48,53.44,53.45,28324.0,49.2329,49.2329,49.1961,49.2053,28324.0
2018-11-29 13:10:00,53.44,53.44,53.38,53.4,13590.0,49.1961,49.1961,49.1408,49.1593,13590.0
2018-11-29 13:15:00,53.41,53.41,53.36,53.36,21915.0,49.1685,49.1685,49.1224,49.1224,21915.0
2018-11-29 13:20:00,53.37,53.4,53.35,53.39,6103.0,49.1316,49.1593,49.1132,49.1501,6103.0
2018-11-29 13:25:00,53.38,53.38,53.34,53.35,10706.0,49.1408,49.1408,49.104,49.1132,10706.0
2018-11-29 13:30:00,53.36,53.4,53.35,53.37,13244.0,49.1224,49.1593,49.1132,49.1316,13244.0
2018-11-29 13:35:00,53.37,53.39,53.34,53.36,9791.0,49.1316,49.1501,49.104,49.1224,9791.0
2018-11-29 13:40:00,53.36,53.4,53.34,53.39,9564.0,49.1224,49.1593,49.104,49.1501,9564.0
2018-11-29 13:45:00,53.38,53.44,53.35,53.44,23378.0,49.1408,49.1961,49.1132,49.1961,23378.0
2018-11-29 13:50:00,53.44,53.44,53.36,53.43,10652.0,49.1961,49.1961,49.1224,49.1869,10652.0
2018-11-29 13:55:00,53.42,53.42,53.37,53.37,23419.0,49.1777,49.1777,49.1316,49.1316,23419.0
2018-11-29 14:00:00,53.37,53.44,53.35,53.41,23635.0,49.1316,49.1961,49.1132,49.1685,23635.0
2018-11-29 14:05:00,53.41,53.42,53.37,53.41,10772.0,49.1685,49.1777,49.1316,49.1685,10772.0
2018-11-29 14:10:00,53.41,53.46,53.4,53.43,27845.0,49.1685,49.2145,49.1593,49.1869,27845.0
2018-11-29 14:15:00,53.43,53.46,53.4,53.45,16783.0,49.1869,49.2145,49.1593,49.2053,16783.0
2018-11-29 14:20:00,53.45,53.49,53.42,53.45,22192.0,49.2053,49.2421,49.1777,49.2053,22192.0
2018-11-29 14:25:00,53.45,53.45,53.41,53.44,13679.0,49.2053,49.2053,49.1685,49.1961,13679.0
2018-11-29 14:30:00,53.43,53.48,53.43,53.47,17753.0,49.1869,49.2329,49.1869,49.2237,17753.0
2018-11-29 14:35:00,53.47,53.48,53.42,53.44,11585.0,49.2237,49.2329,49.1777,49.1961,11585.0
2018-11-29 14:40:00,53.43,53.44,53.4,53.41,17474.0,49.1869,49.1961,49.1593,49.1685,17474.0
2018-11-29 14:45:00,53.41,53.45,53.39,53.44,15679.0,49.1685,49.2053,49.1501,49.1961,15679.0
2018-11-29 14:50:00,53.45,53.49,53.44,53.45,28758.0,49.2053,49.2421,49.1961,49.2053,28758.0
2018-11-29 14:55:00,53.45,53.52,53.44,53.49,37016.0,49.2053,49.2697,49.1961,49.2421,37016.0
2018-11-29 15:00:00,53.5,53.52,53.47,53.49,26632.0,49.2513,49.2697,49.2237,49.2421,26632.0
2018-11-29 15:05:00,53.49,53.56,53.49,53.56,25906.0,49.2421,49.3066,49.2421,49.3066,25906.0
2018-11-29 15:10:00,53.57,53.57,53.48,53.5,24740.0,49.3158,49.3158,49.2329,49.2513,24740.0
2018-11-29 15:15:00,53.49,53.51,53.43,53.43,32619.0,49.2421,49.2605,49.1869,49.1869,32619.0
2018-11-29 15:20:00,53.43,53.45,53.41,53.42,34989.0,49.1869,49.2053,49.1685,49.1777,34989.0
2018-11-29 15:25:00,53.41,53.42,53.34,53.37,46973.0,49.1685,49.1777,49.104,49.1316,46973.0
2018-11-29 15:30:00,53.37,53.37,53.34,53.36,31834.0,49.1316,49.1316,49.104,49.1224,31834.0
2018-11-29 15:35:00,53.35,53.36,53.29,53.32,51969.0,49.1132,49.1224,49.058,49.0856,51969.0
2018-11-29 15:40:00,53.33,53.33,53.28,53.32,67367.0,49.0948,49.0948,49.0488,49.0856,67367.0
2018-11-29 15:45:00,53.31,53.31,53.26,53.3,66973.0,49.0764,49.0764,49.0304,49.0672,66973.0
2018-11-29 15:50:00,53.3,53.33,53.29,53.32,59123.0,49.0672,49.0948,49.058,49.0856,59123.0
2018-11-29 15:55:00,53.32,53.32,53.2,53.22,145065.0,49.0856,49.0856,48.9751,48.9936,145065.0
2018-11-30 09:30:00,53.43,53.53,53.3,53.47,74650.0,49.1869,49.2789,49.0672,49.2237,74650.0
2018-11-30 09:35:00,53.46,53.55,53.31,53.5,38019.0,49.2145,49.2973,49.0764,49.2513,38019.0
2018-11-30 09:40:00,53.48,53.75,53.4,53.64,68077.0,49.2329,49.4815,49.1593,49.3802,68077.0
2018-11-30 09:45:00,53.66,53.87,53.65,53.85,41171.0,49.3986,49.5919,49.3894,49.5735,41171.0
2018-11-30 09:50:00,53.84,53.94,53.82,53.89,29408.0,49.5643,49.6564,49.5459,49.6103,29408.0
2018-11-30 09:55:00,53.89,54.07,53.89,54.07,40305.0,49.6103,49.7761,49.6103,49.7761,40305.0
2018-11-30 10:00:00,54.06,54.13,53.89,53.93,36283.0,49.7668,49.8313,49.6103,49.6472,36283.0
2018-11-30 10:05:00,53.93,53.99,53.86,53.94,40937.0,49.6472,49.7024,49.5827,49.6564,40937.0
2018-11-30 10:10:00,53.94,53.98,53.84,53.95,41389.0,49.6564,49.6932,49.5643,49.6656,41389.0
2018-11-30 10:15:00,53.96,54.03,53.9,54.03,32651.0,49.6748,49.7392,49.6196,49.7392,32651.0
2018-11-30 10:20:00,54.04,54.12,54.0,54.1,33448.0,49.7484,49.8221,49.7116,49.8037,33448.0
2018-11-30 10:25:00,54.1,54.11,53.95,53.95,34531.0,49.8037,49.8129,49.6656,49.6656,34531.0
2018-11-30 10:30:00,53.95,54.05,53.93,54.05,34521.0,49.6656,49.7576,49.6472,49.7576,34521.0
2018-11-30 10:35:00,54.05,54.06,53.94,53.95,23028.0,49.7576,49.7668,49.6564,49.6656,23028.0
2018-11-30 10:40:00,53.95,53.96,53.86,53.9,40454.0,49.6656,49.6748,49.5827,49.6196,40454.0
2018-11-30 10:45:00,53.9,53.9,53.84,53.87,15601.0,49.6196,49.6196,49.5643,49.5919,15601.0
2018-11-30 10:50:00,53.88,54.02,53.87,54.0,20693.0,49.6011,49.73,49.5919,49.7116,20693.0
2018-11-30 10:55:00,54.0,54.01,53.94,53.99,18476.0,49.7116,49.7208,49.6564,49.7024,18476.0
2018-11-30 11:00:00,53.98,53.99,53.91,53.94,17110.0,49.6932,49.7024,49.6288,49.6564,17110.0
2018-11-30 11:05:00,53.94,54.04,53.93,54.03,24185.0,49.6564,49.7484,49.6472,49.7392,24185.0
2018-11-30 11:10:00,54.03,54.08,54.01,54.07,24207.0,49.7392,49.7853,49.7208,49.7761,24207.0
2018-11-30 11:15:00,54.06,54.06,54.01,54.03,12341.0,49.7668,49.7668,49.7208,49.7392,12341.0
2018-11-30 11:20:00,54.04,54.23,54.03,54.18,31507.0,49.7484,49.9233,49.7392,49.8773,31507.0
2018-11-30 11:25:00,54.19,54.2,54.03,54.04,19296.0,49.8865,49.8957,49.7392,49.7484,19296.0
2018-11-30 11:30:00,54.03,54.03,53.84,53.85,37374.0,49.7392,49.7392,49.5643,49.5735,37374.0
2018-11-30 11:35:00,53.86,53.95,53.82,53.95,40141.0,49.5827,49.6656,49.5459,49.6656,40141.0
2018-11-30 11:40:00,53.95,54.02,53.91,54.01,179737.0,49.6656,49.73,49.6288,49.7208,179737.0
2018-11-30 11:45:00,54.0,54.03,53.93,54.0,17449.0,49.7116,49.7392,49.6472,49.7116,17449.0
2018-11-30 11:50:00,54.01,54.01,53.89,53.95,45660.0,49.7208,49.7208,49.6103,49.6656,45660.0
2018-11-30 11:55:00,53.96,54.02,53.92,53.96,49415.0,49.6748,49.73,49.638,49.6748,49415.0
2018-11-30 12:00:00,53.95,53.99,53.93,53.97,49378.0,49.6656,49.7024,49.6472,49.684,49378.0
2018-11-30 12:05:00,53.98,54.06,53.94,54.05,27600.0,49.6932,49.7668,49.6564,49.7576,27600.0
2018-11-30 12:10:00,54.05,54.12,54.02,54.1,52109.0,49.7576,49.8221,49.73,49.8037,52109.0
2018-11-30 12:15:00,54.1,54.13,54.07,54.08,36561.0,49.8037,49.8313,49.7761,49.7853,36561.0
2018-11-30 12:20:00,54.08,54.16,54.07,54.1,22067.0,49.7853,49.8589,49.7761,49.8037,22067.0
2018-11-30 12:25:00,54.1,54.11,54.01,54.02,21604.0,49.8037,49.8129,49.7208,49.73,21604.0
2018-11-30 12:30:00,54.03,54.12,54.02,54.09,50770.0,49.7392,49.8221,49.73,49.7945,50770.0
2018-11-30 12:35:00,54.1,54.13,54.08,54.12,21233.0,49.8037,49.8313,49.7853,49.8221,21233.0
2018-11-30 12:40:00,54.12,54.15,54.11,54.14,27649.0,49.8221,49.8497,49.8129,49.8405,27649.0
2018-11-30 12:45:00,54.14,54.14,54.05,54.09,16277.0,49.8405,49.8405,49.7576,49.7945,16277.0
2018-11-30 12:50:00,54.1,54.12,54.08,54.08,13490.0,49.8037,49.8221,49.7853,49.7853,13490.0
2018-11-30 12:55:00,54.09,54.09,54.04,54.06,18841.0,49.7945,49.7945,49.7484,49.7668,18841.0
2018-11-30 13:00:00,54.05,54.06,54.02,54.02,23141.0,49.7576,49.7668,49.73,49.73,23141.0
2018-11-30 13:05:00,54.01,54.01,53.92,53.95,21807.0,49.7208,49.7208,49.638,49.6656,21807.0
2018-11-30 13:10:00,53.95,53.99,53.95,53.98,14758.0,49.6656,49.7024,49.6656,49.6932,14758.0
2018-11-30 13:15:00,53.99,54.0,53.94,54.0,12000.0,49.7024,49.7116,49.6564,49.7116,12000.0
2018-11-30 13:20:00,54.0,54.0,53.94,53.96,25098.0,49.7116,49.7116,49.6564,49.6748,25098.0
2018-11-30 13:25:00,53.96,53.97,53.86,53.89,14406.0,49.6748,49.684,49.5827,49.6103,14406.0
2018-11-30 13:30:00,53.89,54.02,53.87,53.96,38003.0,49.6103,49.73,49.5919,49.6748,38003.0
2018-11-30 13:35:00,53.96,54.02,53.96,54.01,18682.0,49.6748,49.73,49.6748,49.7208,18682.0
2018-11-30 13:40:00,54.01,54.03,53.97,54.03,24641.0,49.7208,49.7392,49.684,49.7392,24641.0
2018-11-30 13:45:00,54.04,54.1,54.0,54.1,28759.0,49.7484,49.8037,49.7116,49.8037,28759.0
2018-11-30 13:50:00,54.1,54.12,54.01,54.02,26004.0,49.8037,49.8221,49.7208,49.73,26004.0
2018-11-30 13:55:00,54.02,54.05,53.99,54.01,15509.0,49.73,49.7576,49.7024,49.7208,15509.0
2018-11-30 14:00:00,54.02,54.05,53.98,54.03,19911.0,49.73,49.7576,49.6932,49.7392,19911.0
2018-11-30 14:05:00,54.03,54.06,53.98,54.03,33354.0,49.7392,49.7668,49.6932,49.7392,33354.0
2018-11-30 14:10:00,54.03,54.03,53.98,54.03,17521.0,49.7392,49.7392,49.6932,49.7392,17521.0
2018-11-30 14:15:00,54.03,54.09,54.02,54.02,28236.0,49.7392,49.7945,49.73,49.73,28236.0
2018-11-30 14:20:00,54.03,54.11,54.01,54.09,43294.0,49.7392,49.8129,49.7208,49.7945,43294.0
2018-11-30 14:25:00,54.1,54.26,54.09,54.25,40396.0,49.8037,49.951,49.7945,49.9418,40396.0
2018-11-30 14:30:00,54.26,54.37,54.25,54.27,48372.0,49.951,50.0522,49.9418,49.9602,48372.0
2018-11-30 14:35:00,54.28,54.28,54.18,54.2,43202.0,49.9694,49.9694,49.8773,49.8957,43202.0
2018-11-30 14:40:00,54.2,54.3,54.19,54.24,39315.0,49.8957,49.9878,49.8865,49.9326,39315.0
2018-11-30 14:45:00,54.23,54.29,54.23,54.23,37537.0,49.9233,49.9786,49.9233,49.9233,37537.0
2018-11-30 14:50:00,54.24,54.32,54.24,54.32,45242.0,49.9326,50.0062,49.9326,50.0062,45242.0
2018-11-30 14:55:00,54.32,54.38,54.31,54.32,62615.0,50.0062,50.0614,49.997,50.0062,62615.0
2018-11-30 15:00:00,54.33,54.43,54.33,54.4,54788.0,50.0154,50.1075,50.0154,50.0798,54788.0
2018-11-30 15:05:00,54.4,54.48,54.39,54.47,70097.0,50.0798,50.1535,50.0706,50.1443,70097.0
2018-11-30 15:10:00,54.48,54.54,54.44,54.52,64303.0,50.1535,50.2087,50.1167,50.1903,64303.0
2018-11-30 15:15:00,54.51,54.56,54.46,54.53,45615.0,50.1811,50.2271,50.1351,50.1995,45615.0
2018-11-30 15:20:00,54.54,54.55,54.46,54.49,47956.0,50.2087,50.2179,50.1351,50.1627,47956.0
2018-11-30 15:25:00,54.49,54.5,54.44,54.48,50860.0,50.1627,50.1719,50.1167,50.1535,50860.0
2018-11-30 15:30:00,54.48,54.55,54.46,54.54,68205.0,50.1535,50.2179,50.1351,50.2087,68205.0
2018-11-30 15:35:00,54.53,54.53,54.43,54.47,66527.0,50.1995,50.1995,50.1075,50.1443,66527.0
2018-11-30 15:40:00,54.47,54.53,54.45,54.48,71173.0,50.1443,50.1995,50.1259,50.1535,71173.0
2018-11-30 15:45:00,54.48,54.58,54.46,54.57,156534.0,50.1535,50.2455,50.1351,50.2363,156534.0
2018-11-30 15:50:00,54.57,54.57,54.5,54.55,184329.0,50.2363,50.2363,50.1719,50.2179,184329.0
2018-11-30 15:55:00,54.55,54.66,54.54,54.6,303307.0,50.2179,50.3192,50.2087,50.264,303307.0
2018-12-03 09:30:00,54.9,55.68,54.88,55.29,194621.0,50.5401,51.2582,50.5217,50.8992,194621.0
2018-12-03 09:35:00,55.24,55.35,55.07,55.25,85664.0,50.8531,50.9544,50.6966,50.8623,85664.0
2018-12-03 09:40:00,55.25,55.25,54.81,54.83,83624.0,50.8623,50.8623,50.4573,50.4757,83624.0
2018-12-03 09:45:00,54.83,54.9,54.7,54.75,79512.0,50.4757,50.5401,50.356,50.402,79512.0
2018-12-03 09:50:00,54.76,54.8,54.47,54.58,74647.0,50.4113,50.4481,50.1443,50.2455,74647.0
2018-12-03 09:55:00,54.6,54.69,54.52,54.52,50111.0,50.264,50.3468,50.1903,50.1903,50111.0
2018-12-03 10:00:00,54.52,54.69,54.46,54.61,37933.0,50.1903,50.3468,50.1351,50.2732,37933.0
2018-12-03 10:05:00,54.62,54.67,54.54,54.58,35355.0,50.2824,50.3284,50.2087,50.2455,35355.0
2018-12-03 10:10:00,54.59,54.6,54.46,54.47,43413.0,50.2548,50.264,50.1351,50.1443,43413.0
2018-12-03 10:15:00,54.45,54.6,54.38,54.59,43835.0,50.1259,50.264,50.0614,50.2548,43835.0
2018-12-03 10:20:00,54.58,54.75,54.48,54.67,60572.0,50.2455,50.402,50.1535,50.3284,60572.0
2018-12-03 10:25:00,54.68,54.78,54.64,54.75,35602.0,50.3376,50.4297,50.3008,50.402,35602.0
2018-12-03 10:30:00,54.75,54.75,54.54,54.58,31601.0,50.402,50.402,50.2087,50.2455,31601.0
2018-12-03 10:35:00,54.58,54.62,54.47,54.47,32857.0,50.2455,50.2824,50.1443,50.1443,32857.0
2018-12-03 10:40:00,54.48,54.51,54.31,54.39,40953.0,50.1535,50.1811,49.997,50.0706,40953.0
2018-12-03 10:45:00,54.39,54.55,54.39,54.52,21419.0,50.0706,50.2179,50.0706,50.1903,21419.0
2018-12-03 10:50:00,54.51,54.58,54.39,54.48,32373.0,50.1811,50.2455,50.0706,50.1535,32373.0
2018-12-03 10:55:00,54.48,54.5,54.28,54.33,47733.0,50.1535,50.1719,49.9694,50.0154,47733.0
2018-12-03 11:00:00,54.34,54.38,54.26,54.32,32703.0,50.0246,50.0614,49.951,50.0062,32703.0
2018-12-03 11:05:00,54.32,54.41,54.26,54.39,21239.0,50.0062,50.0891,49.951,50.0706,21239.0
2018-12-03 11:10:00,54.37,54.43,54.34,54.38,22885.0,50.0522,50.1075,50.0246,50.0614,22885.0
2018-12-03 11:15:00,54.38,54.49,54.38,54.48,34520.0,50.0614,50.1627,50.0614,50.1535,34520.0
2018-12-03 11:20:00,54.48,54.53,54.42,54.43,43654.0,50.1535,50.1995,50.0983,50.1075,43654.0
2018-12-03 11:25:00,54.44,54.46,54.3,54.39,21533.0,50.1167,50.1351,49.9878,50.0706,21533.0
2018-12-03 11:30:00,54.42,54.48,54.4,54.46,23452.0,50.0983,50.1535,50.0798,50.1351,23452.0
2018-12-03 11:35:00,54.46,54.48,54.39,54.39,22576.0,50.1351,50.1535,50.0706,50.0706,22576.0
2018-12-03 11:40:00,54.38,54.4,54.24,54.32,36666.0,50.0614,50.0798,49.9326,50.0062,36666.0
2018-12-03 11:45:00,54.31,54.31,54.22,54.3,17912.0,49.997,49.997,49.9141,49.9878,17912.0
2018-12-03 11:50:00,54.31,54.41,54.31,54.35,19973.0,49.997,50.0891,49.997,50.0338,19973.0
2018-12-03 11:55:00,54.34,54.39,54.29,54.37,19571.0,50.0246,50.0706,49.9786,50.0522,19571.0
2018-12-03 12:00:00,54.37,54.47,54.37,54.44,18812.0,50.0522,50.1443,50.0522,50.1167,18812.0
2018-12-03 12:05:00,54.43,54.56,54.42,54.54,24751.0,50.1075,50.2271,50.0983,50.2087,24751.0
2018-12-03 12:10:00,54.55,54.64,54.52,54.54,25612.0,50.2179,50.3008,50.1903,50.2087,25612.0
2018-12-03 12:15:00,54.55,54.59,54.53,54.55,18175.0,50.2179,50.2548,50.1995,50.2179,18175.0
2018-12-03 12:20:00,54.55,54.58,54.54,54.58,28086.0,50.2179,50.2455,50.2087,50.2455,28086.0
2018-12-03 12:25:00,54.58,54.78,54.57,54.78,68829.0,50.2455,50.4297,50.2363,50.4297,68829.0
2018-12-03 12:30:00,54.76,54.99,54.76,54.99,30123.0,50.4113,50.623,50.4113,50.623,30123.0
2018-12-03 12:35:00,54.98,54.99,54.87,54.89,41797.0,50.6138,50.623,50.5125,50.5309,41797.0
2018-12-03 12:40:00,54.88,54.88,54.74,54.77,17247.0,50.5217,50.5217,50.3928,50.4205,17247.0
2018-12-03 12:45:00,54.78,54.81,54.76,54.78,12881.0,50.4297,50.4573,50.4113,50.4297,12881.0
2018-12-03 12:50:00,54.78,54.84,54.77,54.79,13489.0,50.4297,50.4849,50.4205,50.4389,13489.0
2018-12-03 12:55:00,54.79,54.82,54.76,54.81,17420.0,50.4389,50.4665,50.4113,50.4573,17420.0
2018-12-03 13:00:00,54.83,54.88,54.83,54.87,12677.0,50.4757,50.5217,50.4757,50.5125,12677.0
2018-12-03 13:05:00,54.88,54.92,54.84,54.88,22855.0,50.5217,50.5585,50.4849,50.5217,22855.0
2018-12-03 13:10:00,54.88,54.98,54.87,54.9,41633.0,50.5217,50.6138,50.5125,50.5401,41633.0
2018-12-03 13:15:00,54.9,55.09,54.9,55.09,48343.0,50.5401,50.715,50.5401,50.715,48343.0
2018-12-03 13:20:00,55.1,55.17,55.09,55.17,28993.0,50.7243,50.7887,50.715,50.7887,28993.0
2018-12-03 13:25:00,55.16,55.16,55.01,55.01,31850.0,50.7795,50.7795,50.6414,50.6414,31850.0
2018-12-03 13:30:00,55.0,55.0,54.91,54.93,11933.0,50.6322,50.6322,50.5493,50.5678,11933.0
2018-12-03 13:35:00,54.9,54.91,54.8,54.81,18531.0,50.5401,50.5493,50.4481,50.4573,18531.0
2018-12-03 13:40:00,54.8,54.81,54.75,54.78,27465.0,50.4481,50.4573,50.402,50.4297,27465.0
2018-12-03 13:45:00,54.79,54.8,54.63,54.64,17203.0,50.4389,50.4481,50.2916,50.3008,17203.0
2018-12-03 13:50:00,54.63,54.67,54.63,54.66,13628.0,50.2916,50.3284,50.2916,50.3192,13628.0
2018-12-03 13:55:00,54.66,54.67,54.6,54.63,18664.0,50.3192,50.3284,50.264,50.2916,18664.0
2018-12-03 14:00:00,54.64,54.66,54.61,54.62,18133.0,50.3008,50.3192,50.2732,50.2824,18133.0
2018-12-03 14:05:00,54.62,54.65,54.56,54.61,27959.0,50.2824,50.31,50.2271,50.2732,27959.0
2018-12-03 14:10:00,54.61,54.67,54.61,54.62,17895.0,50.2732,50.3284,50.2732,50.2824,17895.0
2018-12-03 14:15:00,54.62,54.72,54.62,54.7,26087.0,50.2824,50.3744,50.2824,50.356,26087.0
2018-12-03 14:20:00,54.71,54.73,54.68,54.71,15622.0,50.3652,50.3836,50.3376,50.3652,15622.0
2018-12-03 14:25:00,54.72,54.74,54.68,54.71,21006.0,50.3744,50.3928,50.3376,50.3652,21006.0
2018-12-03 14:30:00,54.71,54.74,54.68,54.69,19969.0,50.3652,50.3928,50.3376,50.3468,19969.0
2018-12-03 14:35:00,54.69,54.72,54.66,54.66,17192.0,50.3468,50.3744,50.3192,50.3192,17192.0
2018-12-03 14:40:00,54.66,54.71,54.63,54.71,57252.0,50.3192,50.3652,50.2916,50.3652,57252.0
2018-12-03 14:45:00,54.71,54.76,54.71,54.73,23977.0,50.3652,50.4113,50.3652,50.3836,23977.0
2018-12-03 14:50:00,54.73,54.77,54.64,54.65,35575.0,50.3836,50.4205,50.3008,50.31,35575.0
2018-12-03 14:55:00,54.64,54.67,54.59,54.61,32649.0,50.3008,50.3284,50.2548,50.2732,32649.0
2018-12-03 15:00:00,54.61,54.62,54.49,54.56,52353.0,50.2732,50.2824,50.1627,50.2271,52353.0
2018-12-03 15:05:00,54.56,54.59,54.47,54.47,37596.0,50.2271,50.2548,50.1443,50.1443,37596.0
2018-12-03 15:10:00,54.48,54.6,54.48,54.6,44715.0,50.1535,50.264,50.1535,50.264,44715.0
2018-12-03 15:15:00,54.61,54.66,54.6,54.64,31762.0,50.2732,50.3192,50.264,50.3008,31762.0
2018-12-03 15:20:00,54.64,54.69,54.63,54.64,25904.0,50.3008,50.3468,50.2916,50.3008,25904.0
2018-12-03 15:25:00,54.65,54.66,54.56,54.63,51023.0,50.31,50.3192,50.2271,50.2916,51023.0
2018-12-03 15:30:00,54.63,54.65,54.57,54.63,63046.0,50.2916,50.31,50.2363,50.2916,63046.0
2018-12-03 15:35:00,54.63,54.65,54.53,54.54,71081.0,50.2916,50.31,50.1995,50.2087,71081.0
2018-12-03 15:40:00,54.55,54.56,54.46,54.48,77314.0,50.2179,50.2271,50.1351,50.1535,77314.0
2018-12-03 15:45:00,54.49,54.52,54.46,54.51,62217.0,50.1627,50.1903,50.1351,50.1811,62217.0
2018-12-03 15:50:00,54.51,54.52,54.37,54.42,95217.0,50.1811,50.1903,50.0522,50.0983,95217.0
2018-12-03 15:55:00,54.41,54.47,54.34,54.37,198096.0,50.0891,50.1443,50.0246,50.0522,198096.0
2018-12-04 09:30:00,53.62,54.17,53.41,53.86,93155.0,49.5114,50.0192,49.3175,49.733,93155.0
2018-12-04 09:35:00,53.83,54.08,53.82,53.98,40567.0,49.7053,49.9361,49.696,49.8438,40567.0
2018-12-04 09:40:00,53.99,54.02,53.63,53.7,19689.0,49.853,49.8807,49.5206,49.5852,19689.0
2018-12-04 09:45:00,53.7,53.76,53.59,53.75,19335.0,49.5852,49.6406,49.4837,49.6314,19335.0
2018-12-04 09:50:00,53.74,53.74,53.48,53.52,19723.0,49.6222,49.6222,49.3821,49.419,19723.0
2018-12-04 09:55:00,53.51,53.54,53.42,53.5,17085.0,49.4098,49.4375,49.3267,49.4006,17085.0
2018-12-04 10:00:00,53.5,53.52,53.38,53.4,27926.0,49.4006,49.419,49.2898,49.3082,27926.0
2018-12-04 10:05:00,53.38,53.47,53.36,53.36,24694.0,49.2898,49.3729,49.2713,49.2713,24694.0
2018-12-04 10:10:00,53.38,53.4,53.21,53.26,47063.0,49.2898,49.3082,49.1328,49.179,47063.0
2018-12-04 10:15:00,53.26,53.4,53.23,53.27,28231.0,49.179,49.3082,49.1513,49.1882,28231.0
2018-12-04 10:20:00,53.27,53.29,53.22,53.24,30255.0,49.1882,49.2067,49.142,49.1605,30255.0
2018-12-04 10:25:00,53.25,53.39,53.2,53.39,43898.0,49.1697,49.299,49.1236,49.299,43898.0
2018-12-04 10:30:00,53.39,53.5,53.28,53.3,77253.0,49.299,49.4006,49.1974,49.2159,77253.0
2018-12-04 10:35:00,53.3,53.45,53.3,53.41,28514.0,49.2159,49.3544,49.2159,49.3175,28514.0
2018-12-04 10:40:00,53.42,53.42,53.07,53.1,70500.0,49.3267,49.3267,49.0035,49.0312,70500.0
2018-12-04 10:45:00,53.09,53.16,53.0,53.02,40561.0,49.022,49.0866,48.9389,48.9573,40561.0
2018-12-04 10:50:00,53.03,53.04,52.92,53.01,53875.0,48.9666,48.9758,48.865,48.9481,53875.0
2018-12-04 10:55:00,53.0,53.06,52.94,53.01,44364.0,48.9389,48.9943,48.8835,48.9481,44364.0
2018-12-04 11:00:00,53.0,53.03,52.85,52.87,120278.0,48.9389,48.9666,48.8004,48.8188,120278.0
2018-12-04 11:05:00,52.86,52.91,52.83,52.87,79016.0,48.8096,48.8558,48.7819,48.8188,79016.0
2018-12-04 11:10:00,52.86,52.9,52.82,52.87,54124.0,48.8096,48.8465,48.7727,48.8188,54124.0
2018-12-04 11:15:00,52.86,52.94,52.83,52.93,40176.0,48.8096,48.8835,48.7819,48.8742,40176.0
2018-12-04 11:20:00,52.93,53.0,52.9,52.95,35496.0,48.8742,48.9389,48.8465,48.8927,35496.0
2018-12-04 11:25:00,52.96,52.98,52.84,52.9,32111.0,48.9019,48.9204,48.7911,48.8465,32111.0
2018-12-04 11:30:00,52.89,52.9,52.82,52.86,57575.0,48.8373,48.8465,48.7727,48.8096,57575.0
2018-12-04 11:35:00,52.85,52.86,52.75,52.76,54502.0,48.8004,48.8096,48.708,48.7173,54502.0
2018-12-04 11:40:00,52.77,52.82,52.76,52.8,27604.0,48.7265,48.7727,48.7173,48.7542,27604.0
2018-12-04 11:45:00,52.79,52.98,52.79,52.91,57162.0,48.745,48.9204,48.745,48.8558,57162.0
2018-12-04 11:50:00,52.92,52.95,52.88,52.91,52134.0,48.865,48.8927,48.8281,48.8558,52134.0
2018-12-04 11:55:00,52.91,52.98,52.91,52.98,45563.0,48.8558,48.9204,48.8558,48.9204,45563.0
2018-12-04 12:00:00,52.97,53.03,52.94,52.95,39045.0,48.9112,48.9666,48.8835,48.8927,39045.0
2018-12-04 12:05:00,52.94,52.94,52.62,52.74,63501.0,48.8835,48.8835,48.588,48.6988,63501.0
2018-12-04 12:10:00,52.76,52.78,52.62,52.63,51923.0,48.7173,48.7357,48.588,48.5972,51923.0
2018-12-04 12:15:00,52.62,52.7,52.54,52.68,94103.0,48.588,48.6619,48.5141,48.6434,94103.0
2018-12-04 12:20:00,52.68,52.69,52.55,52.55,38964.0,48.6434,48.6526,48.5234,48.5234,38964.0
2018-12-04 12:25:00,52.55,52.64,52.5,52.52,38504.0,48.5234,48.6065,48.4772,48.4957,38504.0
2018-12-04 12:30:00,52.51,52.51,52.35,52.49,57425.0,48.4864,48.4864,48.3387,48.468,57425.0
2018-12-04 12:35:00,52.49,52.6,52.46,52.59,34521.0,48.468,48.5695,48.4403,48.5603,34521.0
2018-12-04 12:40:00,52.58,52.66,52.55,52.6,61601.0,48.5511,48.6249,48.5234,48.5695,61601.0
2018-12-04 12:45:00,52.6,52.72,52.59,52.69,43134.0,48.5695,48.6803,48.5603,48.6526,43134.0
2018-12-04 12:50:00,52.69,52.69,52.57,52.6,29551.0,48.6526,48.6526,48.5418,48.5695,29551.0
2018-12-04 12:55:00,52.61,52.65,52.6,52.63,31775.0,48.5788,48.6157,48.5695,48.5972,31775.0
2018-12-04 13:00:00,52.63,52.63,52.45,52.55,35298.0,48.5972,48.5972,48.431,48.5234,35298.0
2018-12-04 13:05:00,52.55,52.57,52.39,52.45,49997.0,48.5234,48.5418,48.3756,48.431,49997.0
2018-12-04 13:10:00,52.46,52.51,52.38,52.44,90970.0,48.4403,48.4864,48.3664,48.4218,90970.0
2018-12-04 13:15:00,52.44,52.55,52.4,52.43,64343.0,48.4218,48.5234,48.3849,48.4126,64343.0
2018-12-04 13:20:00,52.44,52.46,52.39,52.41,34102.0,48.4218,48.4403,48.3756,48.3941,34102.0
2018-12-04 13:25:00,52.41,52.42,52.17,52.26,47121.0,48.3941,48.4033,48.1725,48.2556,47121.0
2018-12-04 13:30:00,52.25,52.37,52.23,52.35,37987.0,48.2463,48.3572,48.2279,48.3387,37987.0
2018-12-04 13:35:00,52.35,52.41,52.23,52.24,43180.0,48.3387,48.3941,48.2279,48.2371,43180.0
2018-12-04 13:40:00,52.23,52.33,52.13,52.33,44237.0,48.2279,48.3202,48.1355,48.3202,44237.0
2018-12-04 13:45:00,52.32,52.6,52.28,52.58,31864.0,48.311,48.5695,48.274,48.5511,31864.0
2018-12-04 13:50:00,52.56,52.57,52.44,52.51,32763.0,48.5326,48.5418,48.4218,48.4864,32763.0
2018-12-04 13:55:00,52.51,52.72,52.5,52.6,38340.0,48.4864,48.6803,48.4772,48.5695,38340.0
2018-12-04 14:00:00,52.59,52.61,52.46,52.47,37355.0,48.5603,48.5788,48.4403,48.4495,37355.0
2018-12-04 14:05:00,52.49,52.67,52.49,52.65,36693.0,48.468,48.6342,48.468,48.6157,36693.0
2018-12-04 14:10:00,52.66,52.87,52.63,52.85,68903.0,48.6249,48.8188,48.5972,48.8004,68903.0
2018-12-04 14:15:00,52.85,52.93,52.82,52.89,52960.0,48.8004,48.8742,48.7727,48.8373,52960.0
2018-12-04 14:20:00,52.89,53.02,52.86,52.96,86105.0,48.8373,48.9573,48.8096,48.9019,86105.0
2018-12-04 14:25:00,52.96,52.96,52.84,52.95,53663.0,48.9019,48.9019,48.7911,48.8927,53663.0
2018-12-04 14:30:00,52.97,53.09,52.95,53.08,49417.0,48.9112,49.022,48.8927,49.0127,49417.0
2018-12-04 14:35:00,53.08,53.09,53.0,53.06,47923.0,49.0127,49.022,48.9389,48.9943,47923.0
2018-12-04 14:40:00,53.05,53.08,52.96,52.96,38434.0,48.985,49.0127,48.9019,48.9019,38434.0
2018-12-04 14:45:00,52.96,53.11,52.94,53.05,33038.0,48.9019,49.0404,48.8835,48.985,33038.0
2018-12-04 14:50:00,53.06,53.06,52.87,52.89,34784.0,48.9943,48.9943,48.8188,48.8373,34784.0
2018-12-04 14:55:00,52.9,52.91,52.81,52.82,32994.0,48.8465,48.8558,48.7634,48.7727,32994.0
2018-12-04 15:00:00,52.82,52.82,52.73,52.79,37014.0,48.7727,48.7727,48.6896,48.745,37014.0
2018-12-04 15:05:00,52.79,52.81,52.72,52.76,27889.0,48.745,48.7634,48.6803,48.7173,27889.0
2018-12-04 15:10:00,52.76,52.8,52.7,52.79,37982.0,48.7173,48.7542,48.6619,48.745,37982.0
2018-12-04 15:15:00,52.8,52.88,52.76,52.79,39555.0,48.7542,48.8281,48.7173,48.745,39555.0
2018-12-04 15:20:00,52.79,52.86,52.65,52.65,38425.0,48.745,48.8096,48.6157,48.6157,38425.0
2018-12-04 15:25:00,52.65,52.75,52.64,52.68,51302.0,48.6157,48.708,48.6065,48.6434,51302.0
2018-12-04 15:30:00,52.67,52.73,52.58,52.72,107658.0,48.6342,48.6896,48.5511,48.6803,107658.0
2018-12-04 15:35:00,52.72,52.79,52.66,52.69,82355.0,48.6803,48.745,48.6249,48.6526,82355.0
2018-12-04 15:40:00,52.68,52.71,52.56,52.71,118030.0,48.6434,48.6711,48.5326,48.6711,118030.0
2018-12-04 15:45:00,52.71,52.86,52.65,52.82,283614.0,48.6711,48.8096,48.6157,48.7727,283614.0
2018-12-04 15:50:00,52.82,52.85,52.58,52.67,132855.0,48.7727,48.8004,48.5511,48.6342,132855.0
2018-12-04 15:55:00,52.66,52.84,52.59,52.8,416359.0,48.6249,48.7911,48.5603,48.7542,416359.0
2018-12-06 09:30:00,52.57,52.63,52.32,52.63,93227.0,48.5418,48.5972,48.311,48.5972,93227.0
2018-12-06 09:35:00,52.6,52.78,52.55,52.75,40589.0,48.5695,48.7357,48.5234,48.708,40589.0
2018-12-06 09:40:00,52.73,52.95,52.67,52.92,38396.0,48.6896,48.8927,48.6342,48.865,38396.0
2018-12-06 09:45:00,52.91,53.31,52.84,53.16,138738.0,48.8558,49.2251,48.7911,49.0866,138738.0
2018-12-06 09:50:00,53.16,53.23,52.8,52.85,144737.0,49.0866,49.1513,48.7542,48.8004,144737.0
2018-12-06 09:55:00,52.81,52.93,52.74,52.76,50389.0,48.7634,48.8742,48.6988,48.7173,50389.0
2018-12-06 10:00:00,52.77,52.95,52.75,52.88,48379.0,48.7265,48.8927,48.708,48.8281,48379.0
2018-12-06 10:05:00,52.88,53.0,52.75,52.96,55362.0,48.8281,48.9389,48.708,48.9019,55362.0
2018-12-06 10:10:00,52.98,53.09,52.88,53.08,36937.0,48.9204,49.022,48.8281,49.0127,36937.0
2018-12-06 10:15:00,53.08,53.21,53.07,53.15,86796.0,49.0127,49.1328,49.0035,49.0774,86796.0
2018-12-06 10:20:00,53.16,53.16,52.89,52.92,27903.0,49.0866,49.0866,48.8373,48.865,27903.0
2018-12-06 10:25:00,52.92,53.14,52.87,53.02,63697.0,48.865,49.0681,48.8188,48.9573,63697.0
2018-12-06 10:30:00,53.04,53.08,52.89,52.9,32416.0,48.9758,49.0127,48.8373,48.8465,32416.0
2018-12-06 10:35:00,52.92,53.0,52.84,52.87,46620.0,48.865,48.9389,48.7911,48.8188,46620.0
2018-12-06 10:40:00,52.88,52.95,52.77,52.85,21412.0,48.8281,48.8927,48.7265,48.8004,21412.0
2018-12-06 10:45:00,52.86,52.87,52.6,52.68,30508.0,48.8096,48.8188,48.5695,48.6434,30508.0
2018-12-06 10:50:00,52.71,52.86,52.65,52.77,38415.0,48.6711,48.8096,48.6157,48.7265,38415.0
2018-12-06 10:55:00,52.79,52.79,52.57,52.66,54000.0,48.745,48.745,48.5418,48.6249,54000.0
2018-12-06 11:00:00,52.64,52.69,52.53,52.66,47377.0,48.6065,48.6526,48.5049,48.6249,47377.0
2018-12-06 11:05:00,52.64,52.71,52.58,52.61,36306.0,48.6065,48.6711,48.5511,48.5788,36306.0
2018-12-06 11:10:00,52.62,52.63,52.41,52.47,35890.0,48.588,48.5972,48.3941,48.4495,35890.0
2018-12-06 11:15:00,52.46,52.59,52.4,52.54,23004.0,48.4403,48.5603,48.3849,48.5141,23004.0
2018-12-06 11:20:00,52.55,52.55,52.4,52.4,26723.0,48.5234,48.5234,48.3849,48.3849,26723.0
2018-12-06 11:25:00,52.41,52.46,52.26,52.41,65709.0,48.3941,48.4403,48.2556,48.3941,65709.0
2018-12-06 11:30:00,52.42,52.46,52.33,52.42,30891.0,48.4033,48.4403,48.3202,48.4033,30891.0
2018-12-06 11:35:00,52.43,52.49,52.4,52.47,40776.0,48.4126,48.468,48.3849,48.4495,40776.0
2018-12-06 11:40:00,52.45,52.59,52.45,52.55,33383.0,48.431,48.5603,48.431,48.5234,33383.0
2018-12-06 11:45:00,52.58,52.73,52.56,52.68,34948.0,48.5511,48.6896,48.5326,48.6434,34948.0
2018-12-06 11:50:00,52.68,52.81,52.66,52.71,32119.0,48.6434,48.7634,48.6249,48.6711,32119.0
2018-12-06 11:55:00,52.71,52.8,52.65,52.76,49052.0,48.6711,48.7542,48.6157,48.7173,49052.0
2018-12-06 12:00:00,52.76,52.92,52.72,52.91,141785.0,48.7173,48.865,48.6803,48.8558,141785.0
2018-12-06 12:05:00,52.9,52.97,52.8,52.89,48900.0,48.8465,48.9112,48.7542,48.8373,48900.0
2018-12-06 12:10:00,52.88,52.93,52.85,52.91,34866.0,48.8281,48.8742,48.8004,48.8558,34866.0
2018-12-06 12:15:00,52.94,53.05,52.92,53.01,29432.0,48.8835,48.985,48.865,48.9481,29432.0
2018-12-06 12:20:00,53.02,53.26,52.97,53.23,54325.0,48.9573,49.179,48.9112,49.1513,54325.0
2018-12-06 12:25:00,53.23,53.26,53.12,53.18,22710.0,49.1513,49.179,49.0497,49.1051,22710.0
2018-12-06 12:30:00,53.19,53.24,53.13,53.24,36301.0,49.1143,49.1605,49.0589,49.1605,36301.0
2018-12-06 12:35:00,53.23,53.31,53.08,53.09,45715.0,49.1513,49.2251,49.0127,49.022,45715.0
2018-12-06 12:40:00,53.09,53.11,53.03,53.09,24453.0,49.022,49.0404,48.9666,49.022,24453.0
2018-12-06 12:45:00,53.08,53.09,52.96,52.97,17697.0,49.0127,49.022,48.9019,48.9112,17697.0
2018-12-06 12:50:00,52.95,53.08,52.88,53.07,37019.0,48.8927,49.0127,48.8281,49.0035,37019.0
2018-12-06 12:55:00,53.07,53.11,52.89,52.9,23561.0,49.0035,49.0404,48.8373,48.8465,23561.0
2018-12-06 13:00:00,52.9,52.91,52.76,52.76,27618.0,48.8465,48.8558,48.7173,48.7173,27618.0
2018-12-06 13:05:00,52.78,52.82,52.73,52.76,38034.0,48.7357,48.7727,48.6896,48.7173,38034.0
2018-12-06 13:10:00,52.77,52.94,52.77,52.9,53775.0,48.7265,48.8835,48.7265,48.8465,53775.0
2018-12-06 13:15:00,52.89,52.9,52.76,52.77,18767.0,48.8373,48.8465,48.7173,48.7265,18767.0
2018-12-06 13:20:00,52.75,52.89,52.71,52.87,27095.0,48.708,48.8373,48.6711,48.8188,27095.0
2018-12-06 13:25:00,52.86,52.95,52.85,52.93,38616.0,48.8096,48.8927,48.8004,48.8742,38616.0
2018-12-06 13:30:00,52.94,52.94,52.81,52.87,43060.0,48.8835,48.8835,48.7634,48.8188,43060.0
2018-12-06 13:35:00,52.88,52.98,52.87,52.96,42595.0,48.8281,48.9204,48.8188,48.9019,42595.0
2018-12-06 13:40:00,52.96,53.04,52.96,52.97,21505.0,48.9019,48.9758,48.9019,48.9112,21505.0
2018-12-06 13:45:00,52.97,53.05,52.96,53.05,32406.0,48.9112,48.985,48.9019,48.985,32406.0
2018-12-06 13:50:00,53.05,53.05,52.99,53.03,28373.0,48.985,48.985,48.9296,48.9666,28373.0
2018-12-06 13:55:00,53.03,53.15,53.02,53.15,21172.0,48.9666,49.0774,48.9573,49.0774,21172.0
2018-12-06 14:00:00,53.14,53.33,53.14,53.19,81581.0,49.0681,49.2436,49.0681,49.1143,81581.0
2018-12-06 14:05:00,53.19,53.21,53.04,53.09,19896.0,49.1143,49.1328,48.9758,49.022,19896.0
2018-12-06 14:10:00,53.08,53.12,53.02,53.1,35615.0,49.0127,49.0497,48.9573,49.0312,35615.0
2018-12-06 14:15:00,53.09,53.17,52.92,52.94,46003.0,49.022,49.0959,48.865,48.8835,46003.0
2018-12-06 14:20:00,52.95,53.0,52.9,52.94,18175.0,48.8927,48.9389,48.8465,48.8835,18175.0
2018-12-06 14:25:00,52.95,53.09,52.94,53.06,18251.0,48.8927,49.022,48.8835,48.9943,18251.0
2018-12-06 14:30:00,53.06,53.1,52.94,52.96,17854.0,48.9943,49.0312,48.8835,48.9019,17854.0
2018-12-06 14:35:00,52.97,53.04,52.9,52.99,38236.0,48.9112,48.9758,48.8465,48.9296,38236.0
2018-12-06 14:40:00,53.0,53.12,52.98,53.0,18745.0,48.9389,49.0497,48.9204,48.9389,18745.0
2018-12-06 14:45:00,53.0,53.04,52.75,52.84,26396.0,48.9389,48.9758,48.708,48.7911,26396.0
2018-12-06 14:50:00,52.84,53.11,52.83,53.05,27077.0,48.7911,49.0404,48.7819,48.985,27077.0
2018-12-06 14:55:00,53.06,53.13,52.97,53.06,68601.0,48.9943,49.0589,48.9112,48.9943,68601.0
2018-12-06 15:00:00,53.07,53.23,53.05,53.05,46959.0,49.0035,49.1513,48.985,48.985,46959.0
2018-12-06 15:05:00,53.04,53.06,52.94,53.05,35924.0,48.9758,48.9943,48.8835,48.985,35924.0
2018-12-06 15:10:00,53.04,53.12,53.0,53.0,33074.0,48.9758,49.0497,48.9389,48.9389,33074.0
2018-12-06 15:15:00,52.98,53.13,52.97,53.1,49834.0,48.9204,49.0589,48.9112,49.0312,49834.0
2018-12-06 15:20:00,53.11,53.16,53.04,53.16,59683.0,49.0404,49.0866,48.9758,49.0866,59683.0
2018-12-06 15:25:00,53.16,53.29,53.14,53.27,88331.0,49.0866,49.2067,49.0681,49.1882,88331.0
2018-12-06 15:30:00,53.27,53.45,53.25,53.43,102398.0,49.1882,49.3544,49.1697,49.3359,102398.0
2018-12-06 15:35:00,53.43,53.54,53.39,53.5,102809.0,49.3359,49.4375,49.299,49.4006,102809.0
2018-12-06 15:40:00,53.5,53.6,53.43,53.6,131912.0,49.4006,49.4929,49.3359,49.4929,131912.0
2018-12-06 15:45:00,53.6,53.8,53.6,53.79,153171.0,49.4929,49.6776,49.4929,49.6683,153171.0
2018-12-06 15:50:00,53.79,53.85,53.74,53.79,185423.0,49.6683,49.7237,49.6222,49.6683,185423.0
2018-12-06 15:55:00,53.8,53.81,53.58,53.61,654983.0,49.6776,49.6868,49.4744,49.5021,654983.0
2018-12-07 09:30:00,53.23,53.39,52.68,52.68,158409.0,49.1513,49.299,48.6434,48.6434,158409.0
2018-12-07 09:35:00,52.67,52.9,52.55,52.74,41091.0,48.6342,48.8465,48.5234,48.6988,41091.0
2018-12-07 09:40:00,52.74,52.87,52.66,52.71,83475.0,48.6988,48.8188,48.6249,48.6711,83475.0
2018-12-07 09:45:00,52.7,52.79,52.5,52.53,75362.0,48.6619,48.745,48.4772,48.5049,75362.0
2018-12-07 09:50:00,52.52,52.52,52.16,52.17,62440.0,48.4957,48.4957,48.1632,48.1725,62440.0
2018-12-07 09:55:00,52.16,52.34,52.12,52.2,54432.0,48.1632,48.3294,48.1263,48.2002,54432.0
2018-12-07 10:00:00,52.18,52.2,51.99,52.13,57098.0,48.1817,48.2002,48.0063,48.1355,57098.0
2018-12-07 10:05:00,52.13,52.16,51.94,52.07,61236.0,48.1355,48.1632,47.9601,48.0801,61236.0
2018-12-07 10:10:00,52.05,52.1,51.87,51.92,26976.0,48.0617,48.1078,47.8955,47.9416,26976.0
2018-12-07 10:15:00,51.94,51.94,51.8,51.85,50845.0,47.9601,47.9601,47.8308,47.877,50845.0
2018-12-07 10:20:00,51.85,51.97,51.81,51.94,31805.0,47.877,47.9878,47.8401,47.9601,31805.0
2018-12-07 10:25:00,51.94,52.04,51.94,51.98,22460.0,47.9601,48.0524,47.9601,47.997,22460.0
2018-12-07 10:30:00,51.99,52.03,51.95,51.95,24226.0,48.0063,48.0432,47.9693,47.9693,24226.0
2018-12-07 10:35:00,51.95,51.97,51.81,51.85,35453.0,47.9693,47.9878,47.8401,47.877,35453.0
2018-12-07 10:40:00,51.82,51.94,51.8,51.93,44899.0,47.8493,47.9601,47.8308,47.9509,44899.0
2018-12-07 10:45:00,51.92,52.18,51.9,52.14,81507.0,47.9416,48.1817,47.9232,48.1448,81507.0
2018-12-07 10:50:00,52.14,52.18,52.06,52.17,35959.0,48.1448,48.1817,48.0709,48.1725,35959.0
2018-12-07 10:55:00,52.17,52.31,52.15,52.3,37829.0,48.1725,48.3017,48.154,48.2925,37829.0
2018-12-07 11:00:00,52.3,52.31,52.1,52.11,46253.0,48.2925,48.3017,48.1078,48.1171,46253.0
2018-12-07 11:05:00,52.11,52.11,51.97,51.99,36404.0,48.1171,48.1171,47.9878,48.0063,36404.0
2018-12-07 11:10:00,52.0,52.03,51.86,51.9,52806.0,48.0155,48.0432,47.8862,47.9232,52806.0
2018-12-07 11:15:00,51.89,51.92,51.79,51.8,72164.0,47.9139,47.9416,47.8216,47.8308,72164.0
2018-12-07 11:20:00,51.8,51.8,51.58,51.58,57842.0,47.8308,47.8308,47.6277,47.6277,57842.0
2018-12-07 11:25:00,51.57,51.73,51.52,51.73,50267.0,47.6185,47.7662,47.5723,47.7662,50267.0
2018-12-07 11:30:00,51.72,51.81,51.62,51.74,36182.0,47.757,47.8401,47.6646,47.7754,36182.0
2018-12-07 11:35:00,51.75,51.8,51.7,51.71,36923.0,47.7847,47.8308,47.7385,47.7477,36923.0
2018-12-07 11:40:00,51.72,51.79,51.68,51.77,41507.0,47.757,47.8216,47.72,47.8031,41507.0
2018-12-07 11:45:00,51.78,51.85,51.68,51.7,32826.0,47.8124,47.877,47.72,47.7385,32826.0
2018-12-07 11:50:00,51.69,51.71,51.56,51.57,33801.0,47.7293,47.7477,47.6092,47.6185,33801.0
2018-12-07 11:55:00,51.56,51.65,51.55,51.56,38601.0,47.6092,47.6923,47.6,47.6092,38601.0
2018-12-07 12:00:00,51.55,51.62,51.51,51.59,36634.0,47.6,47.6646,47.563,47.6369,36634.0
2018-12-07 12:05:00,51.58,51.58,51.45,51.48,39275.0,47.6277,47.6277,47.5076,47.5353,39275.0
2018-12-07 12:10:00,51.47,51.61,51.46,51.57,49372.0,47.5261,47.6554,47.5169,47.6185,49372.0
2018-12-07 12:15:00,51.56,51.6,51.4,51.45,40163.0,47.6092,47.6462,47.4615,47.5076,40163.0
2018-12-07 12:20:00,51.46,51.61,51.45,51.53,35626.0,47.5169,47.6554,47.5076,47.5815,35626.0
2018-12-07 12:25:00,51.53,51.53,51.31,51.34,50434.0,47.5815,47.5815,47.3784,47.4061,50434.0
2018-12-07 12:30:00,51.32,51.33,51.25,51.27,42950.0,47.3876,47.3968,47.323,47.3414,42950.0
2018-12-07 12:35:00,51.27,51.31,51.19,51.25,42862.0,47.3414,47.3784,47.2676,47.323,42862.0
2018-12-07 12:40:00,51.25,51.26,51.14,51.22,48304.0,47.323,47.3322,47.2214,47.2953,48304.0
2018-12-07 12:45:00,51.22,51.39,51.22,51.3,54689.0,47.2953,47.4522,47.2953,47.3691,54689.0
2018-12-07 12:50:00,51.3,51.64,51.3,51.63,42690.0,47.3691,47.6831,47.3691,47.6739,42690.0
2018-12-07 12:55:00,51.63,51.78,51.63,51.76,40422.0,47.6739,47.8124,47.6739,47.7939,40422.0
2018-12-07 13:00:00,51.75,51.89,51.67,51.85,61178.0,47.7847,47.9139,47.7108,47.877,61178.0
2018-12-07 13:05:00,51.86,51.86,51.64,51.65,37129.0,47.8862,47.8862,47.6831,47.6923,37129.0
2018-12-07 13:10:00,51.66,51.74,51.64,51.64,36700.0,47.7016,47.7754,47.6831,47.6831,36700.0
2018-12-07 13:15:00,51.64,51.64,51.46,51.48,33150.0,47.6831,47.6831,47.5169,47.5353,33150.0
2018-12-07 13:20:00,51.48,51.74,51.47,51.73,43124.0,47.5353,47.7754,47.5261,47.7662,43124.0
2018-12-07 13:25:00,51.73,51.74,51.59,51.67,36494.0,47.7662,47.7754,47.6369,47.7108,36494.0
2018-12-07 13:30:00,51.67,51.71,51.61,51.65,35096.0,47.7108,47.7477,47.6554,47.6923,35096.0
2018-12-07 13:35:00,51.65,51.7,51.61,51.66,38389.0,47.6923,47.7385,47.6554,47.7016,38389.0
2018-12-07 13:40:00,51.65,51.65,51.57,51.59,33370.0,47.6923,47.6923,47.6185,47.6369,33370.0
2018-12-07 13:45:00,51.6,51.67,51.57,51.58,37472.0,47.6462,47.7108,47.6185,47.6277,37472.0
2018-12-07 13:50:00,51.57,51.57,51.45,51.49,40238.0,47.6185,47.6185,47.5076,47.5446,40238.0
2018-12-07 13:55:00,51.48,51.49,51.4,51.43,35006.0,47.5353,47.5446,47.4615,47.4892,35006.0
2018-12-07 14:00:00,51.42,51.43,51.31,51.31,47353.0,47.4799,47.4892,47.3784,47.3784,47353.0
2018-12-07 14:05:00,51.3,51.43,51.27,51.37,51408.0,47.3691,47.4892,47.3414,47.4338,51408.0
2018-12-07 14:10:00,51.36,51.36,51.24,51.35,43629.0,47.4245,47.4245,47.3137,47.4153,43629.0
2018-12-07 14:15:00,51.35,51.64,51.34,51.63,74180.0,47.4153,47.6831,47.4061,47.6739,74180.0
2018-12-07 14:20:00,51.62,51.73,51.56,51.57,50126.0,47.6646,47.7662,47.6092,47.6185,50126.0
2018-12-07 14:25:00,51.58,51.58,51.44,51.53,46297.0,47.6277,47.6277,47.4984,47.5815,46297.0
2018-12-07 14:30:00,51.54,51.63,51.47,51.59,51623.0,47.5907,47.6739,47.5261,47.6369,51623.0
2018-12-07 14:35:00,51.59,51.59,51.42,51.44,50321.0,47.6369,47.6369,47.4799,47.4984,50321.0
2018-12-07 14:40:00,51.44,51.45,51.23,51.25,75837.0,47.4984,47.5076,47.3045,47.323,75837.0
2018-12-07 14:45:00,51.26,51.47,51.22,51.4,67677.0,47.3322,47.5261,47.2953,47.4615,67677.0
2018-12-07 14:50:00,51.41,51.51,51.34,51.34,50170.0,47.4707,47.563,47.4061,47.4061,50170.0
2018-12-07 14:55:00,51.34,51.44,51.3,51.36,58441.0,47.4061,47.4984,47.3691,47.4245,58441.0
2018-12-07 15:00:00,51.35,51.39,51.17,51.21,79849.0,47.4153,47.4522,47.2491,47.286,79849.0
2018-12-07 15:05:00,51.21,51.43,51.19,51.4,82809.0,47.286,47.4892,47.2676,47.4615,82809.0
2018-12-07 15:10:00,51.42,51.51,51.35,51.39,80306.0,47.4799,47.563,47.4153,47.4522,80306.0
2018-12-07 15:15:00,51.38,51.46,51.29,51.34,96091.0,47.443,47.5169,47.3599,47.4061,96091.0
2018-12-07 15:20:00,51.34,51.39,51.19,51.23,81173.0,47.4061,47.4522,47.2676,47.3045,81173.0
2018-12-07 15:25:00,51.22,51.44,51.18,51.43,93398.0,47.2953,47.4984,47.2583,47.4892,93398.0
2018-12-07 15:30:00,51.43,51.62,51.34,51.61,141030.0,47.4892,47.6646,47.4061,47.6554,141030.0
2018-12-07 15:35:00,51.61,51.71,51.37,51.38,88389.0,47.6554,47.7477,47.4338,47.443,88389.0
2018-12-07 15:40:00,51.36,51.68,51.33,51.64,216652.0,47.4245,47.72,47.3968,47.6831,216652.0
2018-12-07 15:45:00,51.63,51.68,51.37,51.37,206721.0,47.6739,47.72,47.4338,47.4338,206721.0
2018-12-07 15:50:00,51.37,51.53,51.36,51.36,190478.0,47.4338,47.5815,47.4245,47.4245,190478.0
2018-12-07 15:55:00,51.37,51.41,51.29,51.37,374193.0,47.4338,47.4707,47.3599,47.4338,374193.0
2018-12-10 09:30:00,51.54,51.8,51.4,51.69,54176.0,47.5907,47.8308,47.4615,47.7293,54176.0
2018-12-10 09:35:00,51.69,51.69,51.4,51.54,34022.0,47.7293,47.7293,47.4615,47.5907,34022.0
2018-12-10 09:40:00,51.56,51.56,51.28,51.29,41119.0,47.6092,47.6092,47.3507,47.3599,41119.0
2018-12-10 09:45:00,51.3,51.31,50.92,50.94,52306.0,47.3691,47.3784,47.0183,47.0367,52306.0
2018-12-10 09:50:00,50.92,51.05,50.75,50.85,36097.0,47.0183,47.1383,46.8613,46.9536,36097.0
2018-12-10 09:55:00,50.84,51.02,50.77,50.91,35911.0,46.9444,47.1106,46.8798,47.009,35911.0
2018-12-10 10:00:00,50.92,50.97,50.77,50.84,63516.0,47.0183,47.0644,46.8798,46.9444,63516.0
2018-12-10 10:05:00,50.84,51.12,50.84,51.05,62709.0,46.9444,47.2029,46.9444,47.1383,62709.0
2018-12-10 10:10:00,51.03,51.21,50.96,51.18,52779.0,47.1198,47.286,47.0552,47.2583,52779.0
2018-12-10 10:15:00,51.17,51.17,51.01,51.14,39347.0,47.2491,47.2491,47.1014,47.2214,39347.0
2018-12-10 10:20:00,51.13,51.18,50.97,51.01,33721.0,47.2122,47.2583,47.0644,47.1014,33721.0
2018-12-10 10:25:00,51.0,51.02,50.78,50.84,37920.0,47.0921,47.1106,46.889,46.9444,37920.0
2018-12-10 10:30:00,50.84,50.9,50.71,50.73,31164.0,46.9444,46.9998,46.8243,46.8428,31164.0
2018-12-10 10:35:00,50.75,50.85,50.58,50.59,32806.0,46.8613,46.9536,46.7043,46.7135,32806.0
2018-12-10 10:40:00,50.6,50.63,50.47,50.47,36705.0,46.7228,46.7505,46.6027,46.6027,36705.0
2018-12-10 10:45:00,50.47,50.69,50.46,50.66,43408.0,46.6027,46.8059,46.5935,46.7782,43408.0
2018-12-10 10:50:00,50.68,50.71,50.4,50.42,51850.0,46.7966,46.8243,46.5381,46.5566,51850.0
2018-12-10 10:55:00,50.43,50.68,50.43,50.55,38248.0,46.5658,46.7966,46.5658,46.6766,38248.0
2018-12-10 11:00:00,50.53,50.55,50.19,50.4,57656.0,46.6581,46.6766,46.3442,46.5381,57656.0
2018-12-10 11:05:00,50.39,50.62,50.39,50.43,46340.0,46.5289,46.7412,46.5289,46.5658,46340.0
2018-12-10 11:10:00,50.42,50.51,50.31,50.44,52395.0,46.5566,46.6397,46.455,46.575,52395.0
2018-12-10 11:15:00,50.45,50.45,50.25,50.41,41968.0,46.5843,46.5843,46.3996,46.5473,41968.0
2018-12-10 11:20:00,50.41,50.51,50.38,50.46,34155.0,46.5473,46.6397,46.5196,46.5935,34155.0
2018-12-10 11:25:00,50.47,50.68,50.47,50.66,31209.0,46.6027,46.7966,46.6027,46.7782,31209.0
2018-12-10 11:30:00,50.66,50.8,50.66,50.68,34236.0,46.7782,46.9075,46.7782,46.7966,34236.0
2018-12-10 11:35:00,50.69,50.94,50.68,50.9,32253.0,46.8059,47.0367,46.7966,46.9998,32253.0
2018-12-10 11:40:00,50.9,50.9,50.79,50.83,32534.0,46.9998,46.9998,46.8982,46.9352,32534.0
2018-12-10 11:45:00,50.83,50.97,50.73,50.79,39145.0,46.9352,47.0644,46.8428,46.8982,39145.0
2018-12-10 11:50:00,50.8,50.82,50.68,50.74,32881.0,46.9075,46.9259,46.7966,46.852,32881.0
2018-12-10 11:55:00,50.73,50.78,50.56,50.65,32717.0,46.8428,46.889,46.6858,46.7689,32717.0
2018-12-10 12:00:00,50.68,50.71,50.58,50.63,25350.0,46.7966,46.8243,46.7043,46.7505,25350.0
2018-12-10 12:05:00,50.63,50.67,50.56,50.64,64109.0,46.7505,46.7874,46.6858,46.7597,64109.0
2018-12-10 12:10:00,50.64,50.73,50.56,50.67,33262.0,46.7597,46.8428,46.6858,46.7874,33262.0
2018-12-10 12:15:00,50.68,50.71,50.52,50.52,36219.0,46.7966,46.8243,46.6489,46.6489,36219.0
2018-12-10 12:20:00,50.51,50.6,50.45,50.51,31966.0,46.6397,46.7228,46.5843,46.6397,31966.0
2018-12-10 12:25:00,50.53,50.62,50.53,50.55,21737.0,46.6581,46.7412,46.6581,46.6766,21737.0
2018-12-10 12:30:00,50.56,50.67,50.56,50.58,35407.0,46.6858,46.7874,46.6858,46.7043,35407.0
2018-12-10 12:35:00,50.59,50.81,50.56,50.8,39731.0,46.7135,46.9167,46.6858,46.9075,39731.0
2018-12-10 12:40:00,50.81,50.95,50.8,50.85,27257.0,46.9167,47.046,46.9075,46.9536,27257.0
2018-12-10 12:45:00,50.86,51.0,50.81,51.0,33307.0,46.9629,47.0921,46.9167,47.0921,33307.0
2018-12-10 12:50:00,51.01,51.01,50.92,50.98,42673.0,47.1014,47.1014,47.0183,47.0737,42673.0
2018-12-10 12:55:00,50.98,51.01,50.91,51.01,24454.0,47.0737,47.1014,47.009,47.1014,24454.0
2018-12-10 13:00:00,51.01,51.07,50.9,50.93,27681.0,47.1014,47.1568,46.9998,47.0275,27681.0
2018-12-10 13:05:00,50.94,51.07,50.9,50.97,28738.0,47.0367,47.1568,46.9998,47.0644,28738.0
2018-12-10 13:10:00,50.97,51.12,50.91,51.05,32219.0,47.0644,47.2029,47.009,47.1383,32219.0
2018-12-10 13:15:00,51.04,51.1,50.94,51.05,27189.0,47.1291,47.1845,47.0367,47.1383,27189.0
2018-12-10 13:20:00,51.06,51.06,50.86,50.88,21826.0,47.1475,47.1475,46.9629,46.9813,21826.0
2018-12-10 13:25:00,50.87,50.92,50.81,50.85,17834.0,46.9721,47.0183,46.9167,46.9536,17834.0
2018-12-10 13:30:00,50.84,51.03,50.84,51.02,30216.0,46.9444,47.1198,46.9444,47.1106,30216.0
2018-12-10 13:35:00,51.03,51.1,51.02,51.03,38059.0,47.1198,47.1845,47.1106,47.1198,38059.0
2018-12-10 13:40:00,51.04,51.07,50.97,51.02,19418.0,47.1291,47.1568,47.0644,47.1106,19418.0
2018-12-10 13:45:00,51.02,51.13,51.01,51.11,18988.0,47.1106,47.2122,47.1014,47.1937,18988.0
2018-12-10 13:50:00,51.12,51.15,51.05,51.06,34342.0,47.2029,47.2306,47.1383,47.1475,34342.0
2018-12-10 13:55:00,51.06,51.08,51.01,51.07,37888.0,47.1475,47.166,47.1014,47.1568,37888.0
2018-12-10 14:00:00,51.06,51.11,50.98,51.02,28720.0,47.1475,47.1937,47.0737,47.1106,28720.0
2018-12-10 14:05:00,51.03,51.1,50.99,51.0,28740.0,47.1198,47.1845,47.0829,47.0921,28740.0
2018-12-10 14:10:00,51.01,51.02,50.94,50.96,18517.0,47.1014,47.1106,47.0367,47.0552,18517.0
2018-12-10 14:15:00,50.95,50.98,50.87,50.92,23120.0,47.046,47.0737,46.9721,47.0183,23120.0
2018-12-10 14:20:00,50.93,50.99,50.89,50.91,20442.0,47.0275,47.0829,46.9906,47.009,20442.0
2018-12-10 14:25:00,50.9,51.01,50.87,50.95,22235.0,46.9998,47.1014,46.9721,47.046,22235.0
2018-12-10 14:30:00,50.97,51.1,50.93,51.1,23822.0,47.0644,47.1845,47.0275,47.1845,23822.0
2018-12-10 14:35:00,51.1,51.11,51.02,51.04,32905.0,47.1845,47.1937,47.1106,47.1291,32905.0
2018-12-10 14:40:00,51.03,51.08,51.01,51.08,24661.0,47.1198,47.166,47.1014,47.166,24661.0
2018-12-10 14:45:00,51.07,51.13,51.02,51.05,24746.0,47.1568,47.2122,47.1106,47.1383,24746.0
2018-12-10 14:50:00,51.05,51.09,51.03,51.06,20397.0,47.1383,47.1752,47.1198,47.1475,20397.0
2018-12-10 14:55:00,51.06,51.11,50.85,50.88,33369.0,47.1475,47.1937,46.9536,46.9813,33369.0
2018-12-10 15:00:00,50.87,50.88,50.81,50.81,27648.0,46.9721,46.9813,46.9167,46.9167,27648.0
2018-12-10 15:05:00,50.81,50.95,50.81,50.91,27213.0,46.9167,47.046,46.9167,47.009,27213.0
2018-12-10 15:10:00,50.91,50.97,50.9,50.92,25979.0,47.009,47.0644,46.9998,47.0183,25979.0
2018-12-10 15:15:00,50.93,50.93,50.86,50.9,31834.0,47.0275,47.0275,46.9629,46.9998,31834.0
2018-12-10 15:20:00,50.89,50.99,50.88,50.99,36451.0,46.9906,47.0829,46.9813,47.0829,36451.0
2018-12-10 15:25:00,50.99,51.24,50.99,51.24,73814.0,47.0829,47.3137,47.0829,47.3137,73814.0
2018-12-10 15:30:00,51.25,51.47,51.25,51.44,123888.0,47.323,47.5261,47.323,47.4984,123888.0
2018-12-10 15:35:00,51.44,51.59,51.39,51.41,91726.0,47.4984,47.6369,47.4522,47.4707,91726.0
2018-12-10 15:40:00,51.4,51.43,51.27,51.28,68774.0,47.4615,47.4892,47.3414,47.3507,68774.0
2018-12-10 15:45:00,51.28,51.29,51.11,51.11,99998.0,47.3507,47.3599,47.1937,47.1937,99998.0
2018-12-10 15:50:00,51.11,51.2,51.1,51.19,92235.0,47.1937,47.2768,47.1845,47.2676,92235.0
2018-12-10 15:55:00,51.18,51.2,51.09,51.14,297192.0,47.2583,47.2768,47.1752,47.2214,297192.0
2018-12-11 09:30:00,51.58,51.58,51.11,51.27,68590.0,47.6277,47.6277,47.1937,47.3414,68590.0
2018-12-11 09:35:00,51.23,51.35,51.01,51.12,64787.0,47.3045,47.4153,47.1014,47.2029,64787.0
2018-12-11 09:40:00,51.21,51.42,51.12,51.32,22114.0,47.286,47.4799,47.2029,47.3876,22114.0
2018-12-11 09:45:00,51.38,51.48,51.33,51.37,33661.0,47.443,47.5353,47.3968,47.4338,33661.0
2018-12-11 09:50:00,51.34,51.46,51.26,51.4,24292.0,47.4061,47.5169,47.3322,47.4615,24292.0
2018-12-11 09:55:00,51.41,51.51,51.35,51.37,12933.0,47.4707,47.563,47.4153,47.4338,12933.0
2018-12-11 10:00:00,51.41,51.61,51.38,51.54,16129.0,47.4707,47.6554,47.443,47.5907,16129.0
2018-12-11 10:05:00,51.51,51.56,51.48,51.48,9555.0,47.563,47.6092,47.5353,47.5353,9555.0
2018-12-11 10:10:00,51.5,51.5,51.39,51.45,21975.0,47.5538,47.5538,47.4522,47.5076,21975.0
2018-12-11 10:15:00,51.44,51.45,51.37,51.37,22209.0,47.4984,47.5076,47.4338,47.4338,22209.0
2018-12-11 10:20:00,51.37,51.47,51.34,51.44,19905.0,47.4338,47.5261,47.4061,47.4984,19905.0
2018-12-11 10:25:00,51.43,51.46,51.36,51.45,15728.0,47.4892,47.5169,47.4245,47.5076,15728.0
2018-12-11 10:30:00,51.46,51.52,51.43,51.44,56228.0,47.5169,47.5723,47.4892,47.4984,56228.0
2018-12-11 10:35:00,51.44,51.47,51.32,51.46,23318.0,47.4984,47.5261,47.3876,47.5169,23318.0
2018-12-11 10:40:00,51.46,51.47,51.32,51.37,19924.0,47.5169,47.5261,47.3876,47.4338,19924.0
2018-12-11 10:45:00,51.38,51.39,51.18,51.19,22034.0,47.443,47.4522,47.2583,47.2676,22034.0
2018-12-11 10:50:00,51.2,51.23,51.12,51.13,25838.0,47.2768,47.3045,47.2029,47.2122,25838.0
2018-12-11 10:55:00,51.12,51.15,51.04,51.09,16950.0,47.2029,47.2306,47.1291,47.1752,16950.0
2018-12-11 11:00:00,51.04,51.05,50.95,51.05,33651.0,47.1291,47.1383,47.046,47.1383,33651.0
2018-12-11 11:05:00,51.05,51.12,50.99,51.1,25346.0,47.1383,47.2029,47.0829,47.1845,25346.0
2018-12-11 11:10:00,51.07,51.09,50.96,50.98,33990.0,47.1568,47.1752,47.0552,47.0737,33990.0
2018-12-11 11:15:00,50.99,51.02,50.9,50.96,19354.0,47.0829,47.1106,46.9998,47.0552,19354.0
2018-12-11 11:20:00,50.96,50.96,50.83,50.94,19251.0,47.0552,47.0552,46.9352,47.0367,19251.0
2018-12-11 11:25:00,50.93,50.97,50.83,50.91,17909.0,47.0275,47.0644,46.9352,47.009,17909.0
2018-12-11 11:30:00,50.88,50.9,50.75,50.78,20423.0,46.9813,46.9998,46.8613,46.889,20423.0
2018-12-11 11:35:00,50.79,50.86,50.77,50.86,18471.0,46.8982,46.9629,46.8798,46.9629,18471.0
2018-12-11 11:40:00,50.85,50.85,50.72,50.77,19392.0,46.9536,46.9536,46.8336,46.8798,19392.0
2018-12-11 11:45:00,50.76,50.76,50.68,50.75,27234.0,46.8705,46.8705,46.7966,46.8613,27234.0
2018-12-11 11:50:00,50.76,50.84,50.74,50.83,17541.0,46.8705,46.9444,46.852,46.9352,17541.0
2018-12-11 11:55:00,50.84,50.9,50.82,50.85,20584.0,46.9444,46.9998,46.9259,46.9536,20584.0
2018-12-11 12:00:00,50.85,50.85,50.7,50.72,19744.0,46.9536,46.9536,46.8151,46.8336,19744.0
2018-12-11 12:05:00,50.73,50.79,50.68,50.77,28896.0,46.8428,46.8982,46.7966,46.8798,28896.0
2018-12-11 12:10:00,50.78,50.79,50.7,50.76,27735.0,46.889,46.8982,46.8151,46.8705,27735.0
2018-12-11 12:15:00,50.75,50.79,50.71,50.77,22402.0,46.8613,46.8982,46.8243,46.8798,22402.0
2018-12-11 12:20:00,50.77,50.93,50.76,50.92,26870.0,46.8798,47.0275,46.8705,47.0183,26870.0
2018-12-11 12:25:00,50.92,50.98,50.9,50.94,25558.0,47.0183,47.0737,46.9998,47.0367,25558.0
2018-12-11 12:30:00,50.95,50.99,50.89,50.95,25819.0,47.046,47.0829,46.9906,47.046,25819.0
2018-12-11 12:35:00,50.96,51.03,50.95,51.0,24101.0,47.0552,47.1198,47.046,47.0921,24101.0
2018-12-11 12:40:00,51.0,51.06,50.98,51.01,36494.0,47.0921,47.1475,47.0737,47.1014,36494.0
2018-12-11 12:45:00,51.01,51.11,51.0,51.11,34243.0,47.1014,47.1937,47.0921,47.1937,34243.0
2018-12-11 12:50:00,51.1,51.24,51.08,51.21,24655.0,47.1845,47.3137,47.166,47.286,24655.0
2018-12-11 12:55:00,51.21,51.24,51.12,51.15,19042.0,47.286,47.3137,47.2029,47.2306,19042.0
2018-12-11 13:00:00,51.16,51.19,51.11,51.18,23007.0,47.2399,47.2676,47.1937,47.2583,23007.0
2018-12-11 13:05:00,51.19,51.19,51.04,51.08,19073.0,47.2676,47.2676,47.1291,47.166,19073.0
2018-12-11 13:10:00,51.09,51.09,50.98,50.98,12611.0,47.1752,47.1752,47.0737,47.0737,12611.0
2018-12-11 13:15:00,50.99,51.14,50.99,51.11,11408.0,47.0829,47.2214,47.0829,47.1937,11408.0
2018-12-11 13:20:00,51.11,51.17,51.11,51.13,11328.0,47.1937,47.2491,47.1937,47.2122,11328.0
2018-12-11 13:25:00,51.12,51.13,51.02,51.05,10020.0,47.2029,47.2122,47.1106,47.1383,10020.0
2018-12-11 13:30:00,51.04,51.04,50.97,51.01,9989.0,47.1291,47.1291,47.0644,47.1014,9989.0
2018-12-11 13:35:00,51.01,51.02,50.86,50.91,24434.0,47.1014,47.1106,46.9629,47.009,24434.0
2018-12-11 13:40:00,50.91,50.91,50.78,50.79,16233.0,47.009,47.009,46.889,46.8982,16233.0
2018-12-11 13:45:00,50.8,50.87,50.77,50.82,28353.0,46.9075,46.9721,46.8798,46.9259,28353.0
2018-12-11 13:50:00,50.84,50.84,50.73,50.78,21088.0,46.9444,46.9444,46.8428,46.889,21088.0
2018-12-11 13:55:00,50.78,50.83,50.76,50.77,20925.0,46.889,46.9352,46.8705,46.8798,20925.0
2018-12-11 14:00:00,50.76,50.91,50.75,50.85,17067.0,46.8705,47.009,46.8613,46.9536,17067.0
2018-12-11 14:05:00,50.86,50.87,50.81,50.81,14479.0,46.9629,46.9721,46.9167,46.9167,14479.0
2018-12-11 14:10:00,50.81,50.91,50.79,50.89,16139.0,46.9167,47.009,46.8982,46.9906,16139.0
2018-12-11 14:15:00,50.88,51.07,50.82,51.05,33470.0,46.9813,47.1568,46.9259,47.1383,33470.0
2018-12-11 14:20:00,51.03,51.14,51.02,51.11,14620.0,47.1198,47.2214,47.1106,47.1937,14620.0
2018-12-11 14:25:00,51.13,51.32,51.11,51.3,21889.0,47.2122,47.3876,47.1937,47.3691,21889.0
2018-12-11 14:30:00,51.3,51.4,51.22,51.23,24246.0,47.3691,47.4615,47.2953,47.3045,24246.0
2018-12-11 14:35:00,51.23,51.28,51.21,51.26,13535.0,47.3045,47.3507,47.286,47.3322,13535.0
2018-12-11 14:40:00,51.26,51.34,51.24,51.29,19578.0,47.3322,47.4061,47.3137,47.3599,19578.0
2018-12-11 14:45:00,51.26,51.4,51.26,51.27,24875.0,47.3322,47.4615,47.3322,47.3414,24875.0
2018-12-11 14:50:00,51.28,51.29,51.22,51.22,16307.0,47.3507,47.3599,47.2953,47.2953,16307.0
2018-12-11 14:55:00,51.23,51.25,51.12,51.15,15488.0,47.3045,47.323,47.2029,47.2306,15488.0
2018-12-11 15:00:00,51.15,51.17,51.08,51.11,34940.0,47.2306,47.2491,47.166,47.1937,34940.0
2018-12-11 15:05:00,51.13,51.15,51.07,51.14,14576.0,47.2122,47.2306,47.1568,47.2214,14576.0
2018-12-11 15:10:00,51.14,51.36,51.13,51.3,38114.0,47.2214,47.4245,47.2122,47.3691,38114.0
2018-12-11 15:15:00,51.3,51.32,51.2,51.21,21797.0,47.3691,47.3876,47.2768,47.286,21797.0
2018-12-11 15:20:00,51.21,51.21,51.17,51.17,24289.0,47.286,47.286,47.2491,47.2491,24289.0
2018-12-11 15:25:00,51.17,51.18,51.12,51.13,18087.0,47.2491,47.2583,47.2029,47.2122,18087.0
2018-12-11 15:30:00,51.13,51.25,51.12,51.16,34224.0,47.2122,47.323,47.2029,47.2399,34224.0
2018-12-11 15:35:00,51.16,51.17,51.11,51.16,38913.0,47.2399,47.2491,47.1937,47.2399,38913.0
2018-12-11 15:40:00,51.16,51.19,51.12,51.15,56752.0,47.2399,47.2676,47.2029,47.2306,56752.0
2018-12-11 15:45:00,51.14,51.15,51.06,51.07,64387.0,47.2214,47.2306,47.1475,47.1568,64387.0
2018-12-11 15:50:00,51.06,51.08,51.0,51.04,68514.0,47.1475,47.166,47.0921,47.1291,68514.0
2018-12-11 15:55:00,51.04,51.09,50.97,51.07,128689.0,47.1291,47.1752,47.0644,47.1568,128689.0
2018-12-12 09:30:00,51.48,51.5,51.14,51.17,87779.0,47.5353,47.5538,47.2214,47.2491,87779.0
2018-12-12 09:35:00,51.14,51.23,51.08,51.14,31484.0,47.2214,47.3045,47.166,47.2214,31484.0
2018-12-12 09:40:00,51.14,51.26,51.01,51.16,30810.0,47.2214,47.3322,47.1014,47.2399,30810.0
2018-12-12 09:45:00,51.16,51.16,51.03,51.1,29440.0,47.2399,47.2399,47.1198,47.1845,29440.0
2018-12-12 09:50:00,51.12,51.17,51.05,51.06,34614.0,47.2029,47.2491,47.1383,47.1475,34614.0
2018-12-12 09:55:00,51.06,51.07,50.94,51.02,42673.0,47.1475,47.1568,47.0367,47.1106,42673.0
2018-12-12 10:00:00,51.02,51.06,50.94,51.03,30360.0,47.1106,47.1475,47.0367,47.1198,30360.0
2018-12-12 10:05:00,51.03,51.06,50.93,50.97,37998.0,47.1198,47.1475,47.0275,47.0644,37998.0
2018-12-12 10:10:00,50.97,51.02,50.93,50.99,34867.0,47.0644,47.1106,47.0275,47.0829,34867.0
2018-12-12 10:15:00,50.98,51.06,50.9,51.05,43800.0,47.0737,47.1475,46.9998,47.1383,43800.0
2018-12-12 10:20:00,51.04,51.04,50.96,50.99,34275.0,47.1291,47.1291,47.0552,47.0829,34275.0
2018-12-12 10:25:00,50.98,50.98,50.83,50.83,24044.0,47.0737,47.0737,46.9352,46.9352,24044.0
2018-12-12 10:30:00,50.83,51.1,50.83,51.08,31717.0,46.9352,47.1845,46.9352,47.166,31717.0
2018-12-12 10:35:00,51.08,51.13,50.96,50.96,52798.0,47.166,47.2122,47.0552,47.0552,52798.0
2018-12-12 10:40:00,50.95,51.09,50.93,51.08,25557.0,47.046,47.1752,47.0275,47.166,25557.0
2018-12-12 10:45:00,51.09,51.14,51.04,51.08,115276.0,47.1752,47.2214,47.1291,47.166,115276.0
2018-12-12 10:50:00,51.1,51.16,51.02,51.07,88728.0,47.1845,47.2399,47.1106,47.1568,88728.0
2018-12-12 10:55:00,51.08,51.11,51.02,51.06,64279.0,47.166,47.1937,47.1106,47.1475,64279.0
2018-12-12 11:00:00,51.05,51.06,50.96,51.0,42539.0,47.1383,47.1475,47.0552,47.0921,42539.0
2018-12-12 11:05:00,51.0,51.01,50.93,50.97,95432.0,47.0921,47.1014,47.0275,47.0644,95432.0
2018-12-12 11:10:00,50.97,50.98,50.89,50.91,28199.0,47.0644,47.0737,46.9906,47.009,28199.0
2018-12-12 11:15:00,50.92,50.98,50.9,50.92,56773.0,47.0183,47.0737,46.9998,47.0183,56773.0
2018-12-12 11:20:00,50.91,50.93,50.8,50.83,37589.0,47.009,47.0275,46.9075,46.9352,37589.0
2018-12-12 11:25:00,50.83,50.86,50.73,50.76,35604.0,46.9352,46.9629,46.8428,46.8705,35604.0
2018-12-12 11:30:00,50.78,50.79,50.68,50.69,44971.0,46.889,46.8982,46.7966,46.8059,44971.0
2018-12-12 11:35:00,50.69,50.72,50.63,50.63,41320.0,46.8059,46.8336,46.7505,46.7505,41320.0
2018-12-12 11:40:00,50.65,50.71,50.64,50.71,23969.0,46.7689,46.8243,46.7597,46.8243,23969.0
2018-12-12 11:45:00,50.71,50.76,50.62,50.68,65581.0,46.8243,46.8705,46.7412,46.7966,65581.0
2018-12-12 11:50:00,50.68,50.68,50.55,50.62,35704.0,46.7966,46.7966,46.6766,46.7412,35704.0
2018-12-12 11:55:00,50.61,50.66,50.55,50.66,46231.0,46.732,46.7782,46.6766,46.7782,46231.0
2018-12-12 12:00:00,50.67,50.79,50.67,50.72,118643.0,46.7874,46.8982,46.7874,46.8336,118643.0
2018-12-12 12:05:00,50.72,50.75,50.68,50.7,51537.0,46.8336,46.8613,46.7966,46.8151,51537.0
2018-12-12 12:10:00,50.71,50.73,50.61,50.65,53642.0,46.8243,46.8428,46.732,46.7689,53642.0
2018-12-12 12:15:00,50.65,50.9,50.65,50.85,90558.0,46.7689,46.9998,46.7689,46.9536,90558.0
2018-12-12 12:20:00,50.85,50.86,50.73,50.85,44168.0,46.9536,46.9629,46.8428,46.9536,44168.0
2018-12-12 12:25:00,50.85,50.93,50.83,50.9,42355.0,46.9536,47.0275,46.9352,46.9998,42355.0
2018-12-12 12:30:00,50.9,50.96,50.85,50.96,30771.0,46.9998,47.0552,46.9536,47.0552,30771.0
2018-12-12 12:35:00,50.95,51.06,50.94,51.03,39980.0,47.046,47.1475,47.0367,47.1198,39980.0
2018-12-12 12:40:00,51.03,51.12,51.03,51.11,27531.0,47.1198,47.2029,47.1198,47.1937,27531.0
2018-12-12 12:45:00,51.11,51.23,51.1,51.21,27349.0,47.1937,47.3045,47.1845,47.286,27349.0
2018-12-12 12:50:00,51.22,51.29,51.21,51.22,35660.0,47.2953,47.3599,47.286,47.2953,35660.0
2018-12-12 12:55:00,51.22,51.25,51.18,51.19,19247.0,47.2953,47.323,47.2583,47.2676,19247.0
2018-12-12 13:00:00,51.2,51.41,51.18,51.39,98667.0,47.2768,47.4707,47.2583,47.4522,98667.0
2018-12-12 13:05:00,51.39,51.39,51.25,51.26,23146.0,47.4522,47.4522,47.323,47.3322,23146.0
2018-12-12 13:10:00,51.25,51.3,51.25,51.3,16747.0,47.323,47.3691,47.323,47.3691,16747.0
2018-12-12 13:15:00,51.29,51.3,51.18,51.22,23453.0,47.3599,47.3691,47.2583,47.2953,23453.0
2018-12-12 13:20:00,51.21,51.24,51.18,51.19,14726.0,47.286,47.3137,47.2583,47.2676,14726.0
2018-12-12 13:25:00,51.19,51.22,51.17,51.21,18043.0,47.2676,47.2953,47.2491,47.286,18043.0
2018-12-12 13:30:00,51.21,51.21,51.15,51.2,15273.0,47.286,47.286,47.2306,47.2768,15273.0
2018-12-12 13:35:00,51.21,51.21,51.14,51.19,18199.0,47.286,47.286,47.2214,47.2676,18199.0
2018-12-12 13:40:00,51.18,51.19,51.15,51.18,12590.0,47.2583,47.2676,47.2306,47.2583,12590.0
2018-12-12 13:45:00,51.19,51.2,51.13,51.17,15901.0,47.2676,47.2768,47.2122,47.2491,15901.0
2018-12-12 13:50:00,51.18,51.2,51.15,51.16,15141.0,47.2583,47.2768,47.2306,47.2399,15141.0
2018-12-12 13:55:00,51.15,51.16,51.11,51.14,18450.0,47.2306,47.2399,47.1937,47.2214,18450.0
2018-12-12 14:00:00,51.13,51.16,51.04,51.07,18491.0,47.2122,47.2399,47.1291,47.1568,18491.0
2018-12-12 14:05:00,51.07,51.1,51.01,51.04,21076.0,47.1568,47.1845,47.1014,47.1291,21076.0
2018-12-12 14:10:00,51.05,51.05,50.92,50.99,86675.0,47.1383,47.1383,47.0183,47.0829,86675.0
2018-12-12 14:15:00,50.98,51.01,50.95,51.01,16741.0,47.0737,47.1014,47.046,47.1014,16741.0
2018-12-12 14:20:00,51.02,51.06,51.0,51.06,29322.0,47.1106,47.1475,47.0921,47.1475,29322.0
2018-12-12 14:25:00,51.06,51.06,50.92,50.96,32160.0,47.1475,47.1475,47.0183,47.0552,32160.0
2018-12-12 14:30:00,50.96,51.0,50.84,50.9,51429.0,47.0552,47.0921,46.9444,46.9998,51429.0
2018-12-12 14:35:00,50.91,50.94,50.87,50.9,20185.0,47.009,47.0367,46.9721,46.9998,20185.0
2018-12-12 14:40:00,50.91,50.91,50.78,50.84,28243.0,47.009,47.009,46.889,46.9444,28243.0
2018-12-12 14:45:00,50.84,50.87,50.77,50.82,21583.0,46.9444,46.9721,46.8798,46.9259,21583.0
2018-12-12 14:50:00,50.81,50.9,50.78,50.87,21326.0,46.9167,46.9998,46.889,46.9721,21326.0
2018-12-12 14:55:00,50.86,51.14,50.85,51.1,42410.0,46.9629,47.2214,46.9536,47.1845,42410.0
2018-12-12 15:00:00,51.1,51.16,51.01,51.13,87568.0,47.1845,47.2399,47.1014,47.2122,87568.0
2018-12-12 15:05:00,51.13,51.25,51.13,51.24,52630.0,47.2122,47.323,47.2122,47.3137,52630.0
2018-12-12 15:10:00,51.24,51.3,51.23,51.23,51278.0,47.3137,47.3691,47.3045,47.3045,51278.0
2018-12-12 15:15:00,51.23,51.25,51.12,51.18,38843.0,47.3045,47.323,47.2029,47.2583,38843.0
2018-12-12 15:20:00,51.18,51.23,51.16,51.18,35689.0,47.2583,47.3045,47.2399,47.2583,35689.0
2018-12-12 15:25:00,51.17,51.24,51.14,51.16,49898.0,47.2491,47.3137,47.2214,47.2399,49898.0
2018-12-12 15:30:00,51.17,51.24,51.16,51.21,42841.0,47.2491,47.3137,47.2399,47.286,42841.0
2018-12-12 15:35:00,51.21,51.29,51.17,51.29,44081.0,47.286,47.3599,47.2491,47.3599,44081.0
2018-12-12 15:40:00,51.28,51.32,51.16,51.17,80859.0,47.3507,47.3876,47.2399,47.2491,80859.0
2018-12-12 15:45:00,51.17,51.19,51.1,51.11,87933.0,47.2491,47.2676,47.1845,47.1937,87933.0
2018-12-12 15:50:00,51.1,51.11,51.01,51.01,75726.0,47.1845,47.1937,47.1014,47.1014,75726.0
2018-12-12 15:55:00,51.01,51.01,50.88,50.9,219891.0,47.1014,47.1014,46.9813,46.9998,219891.0
2018-12-13 09:30:00,50.88,51.0,50.66,50.66,65159.0,46.9813,47.0921,46.7782,46.7782,65159.0
2018-12-13 09:35:00,50.67,50.9,50.63,50.66,35000.0,46.7874,46.9998,46.7505,46.7782,35000.0
2018-12-13 09:40:00,50.67,50.7,50.28,50.28,33069.0,46.7874,46.8151,46.4273,46.4273,33069.0
2018-12-13 09:45:00,50.3,50.39,50.22,50.23,43353.0,46.4458,46.5289,46.3719,46.3811,43353.0
2018-12-13 09:50:00,50.22,50.23,50.05,50.05,63917.0,46.3719,46.3811,46.2149,46.2149,63917.0
2018-12-13 09:55:00,50.05,50.3,49.93,50.28,78993.0,46.2149,46.4458,46.1041,46.4273,78993.0
2018-12-13 10:00:00,50.29,50.38,50.16,50.2,69670.0,46.4365,46.5196,46.3165,46.3534,69670.0
2018-12-13 10:05:00,50.2,50.31,49.87,49.88,70076.0,46.3534,46.455,46.0487,46.0579,70076.0
2018-12-13 10:10:00,49.88,50.28,49.86,49.94,76744.0,46.0579,46.4273,46.0395,46.1133,76744.0
2018-12-13 10:15:00,49.93,50.0,49.84,49.92,69645.0,46.1041,46.1688,46.021,46.0949,69645.0
2018-12-13 10:20:00,49.92,49.94,49.69,49.8,104693.0,46.0949,46.1133,45.8825,45.9841,104693.0
2018-12-13 10:25:00,49.8,49.82,49.45,49.46,99518.0,45.9841,46.0025,45.6609,45.6701,99518.0
2018-12-13 10:30:00,49.47,49.63,49.36,49.54,78744.0,45.6794,45.8271,45.5778,45.744,78744.0
2018-12-13 10:35:00,49.54,49.77,49.54,49.7,62165.0,45.744,45.9564,45.744,45.8917,62165.0
2018-12-13 10:40:00,49.68,49.7,49.55,49.6,65405.0,45.8733,45.8917,45.7532,45.7994,65405.0
2018-12-13 10:45:00,49.61,49.7,49.6,49.66,59836.0,45.8086,45.8917,45.7994,45.8548,59836.0
2018-12-13 10:50:00,49.66,49.67,49.49,49.6,61835.0,45.8548,45.864,45.6978,45.7994,61835.0
2018-12-13 10:55:00,49.6,49.65,49.52,49.6,54458.0,45.7994,45.8456,45.7255,45.7994,54458.0
2018-12-13 11:00:00,49.6,49.6,49.51,49.55,43001.0,45.7994,45.7994,45.7163,45.7532,43001.0
2018-12-13 11:05:00,49.55,49.67,49.51,49.65,78346.0,45.7532,45.864,45.7163,45.8456,78346.0
2018-12-13 11:10:00,49.64,49.64,49.48,49.54,63319.0,45.8363,45.8363,45.6886,45.744,63319.0
2018-12-13 11:15:00,49.52,49.67,49.52,49.64,68905.0,45.7255,45.864,45.7255,45.8363,68905.0
2018-12-13 11:20:00,49.63,49.68,49.52,49.53,92989.0,45.8271,45.8733,45.7255,45.7348,92989.0
2018-12-13 11:25:00,49.52,49.69,49.5,49.67,113808.0,45.7255,45.8825,45.7071,45.864,113808.0
2018-12-13 11:30:00,49.67,49.8,49.63,49.77,81938.0,45.864,45.9841,45.8271,45.9564,81938.0
2018-12-13 11:35:00,49.77,49.84,49.71,49.83,71264.0,45.9564,46.021,45.901,46.0118,71264.0
2018-12-13 11:40:00,49.83,49.95,49.8,49.93,79471.0,46.0118,46.1226,45.9841,46.1041,79471.0
2018-12-13 11:45:00,49.93,49.99,49.84,49.85,86559.0,46.1041,46.1595,46.021,46.0302,86559.0
2018-12-13 11:50:00,49.85,49.91,49.79,49.84,50839.0,46.0302,46.0856,45.9748,46.021,50839.0
2018-12-13 11:55:00,49.84,50.05,49.84,49.93,67011.0,46.021,46.2149,46.021,46.1041,67011.0
2018-12-13 12:00:00,49.95,50.07,49.88,50.02,64891.0,46.1226,46.2334,46.0579,46.1872,64891.0
2018-12-13 12:05:00,50.02,50.02,49.78,49.8,66788.0,46.1872,46.1872,45.9656,45.9841,66788.0
2018-12-13 12:10:00,49.79,49.84,49.73,49.79,65736.0,45.9748,46.021,45.9194,45.9748,65736.0
2018-12-13 12:15:00,49.78,49.79,49.65,49.73,66358.0,45.9656,45.9748,45.8456,45.9194,66358.0
2018-12-13 12:20:00,49.75,49.9,49.74,49.89,49443.0,45.9379,46.0764,45.9287,46.0672,49443.0
2018-12-13 12:25:00,49.89,49.91,49.7,49.75,48115.0,46.0672,46.0856,45.8917,45.9379,48115.0
2018-12-13 12:30:00,49.75,49.84,49.72,49.73,58186.0,45.9379,46.021,45.9102,45.9194,58186.0
2018-12-13 12:35:00,49.74,49.99,49.71,49.97,66293.0,45.9287,46.1595,45.901,46.1411,66293.0
2018-12-13 12:40:00,49.97,50.06,49.95,50.02,53491.0,46.1411,46.2242,46.1226,46.1872,53491.0
2018-12-13 12:45:00,50.02,50.04,49.95,50.0,42187.0,46.1872,46.2057,46.1226,46.1688,42187.0
2018-12-13 12:50:00,50.0,50.01,49.94,49.99,60682.0,46.1688,46.178,46.1133,46.1595,60682.0
2018-12-13 12:55:00,49.97,49.99,49.91,49.96,37190.0,46.1411,46.1595,46.0856,46.1318,37190.0
2018-12-13 13:00:00,49.97,50.02,49.96,49.98,62415.0,46.1411,46.1872,46.1318,46.1503,62415.0
2018-12-13 13:05:00,49.98,50.01,49.91,49.97,38969.0,46.1503,46.178,46.0856,46.1411,38969.0
2018-12-13 13:10:00,49.98,50.08,49.98,50.06,54079.0,46.1503,46.2426,46.1503,46.2242,54079.0
2018-12-13 13:15:00,50.06,50.18,50.03,50.08,68379.0,46.2242,46.335,46.1965,46.2426,68379.0
2018-12-13 13:20:00,50.08,50.09,50.0,50.09,82011.0,46.2426,46.2519,46.1688,46.2519,82011.0
2018-12-13 13:25:00,50.09,50.09,50.0,50.08,72074.0,46.2519,46.2519,46.1688,46.2426,72074.0
2018-12-13 13:30:00,50.08,50.23,50.07,50.15,61647.0,46.2426,46.3811,46.2334,46.3073,61647.0
2018-12-13 13:35:00,50.15,50.15,50.08,50.12,63451.0,46.3073,46.3073,46.2426,46.2796,63451.0
2018-12-13 13:40:00,50.13,50.17,50.1,50.17,38840.0,46.2888,46.3257,46.2611,46.3257,38840.0
2018-12-13 13:45:00,50.18,50.21,50.16,50.16,41454.0,46.335,46.3627,46.3165,46.3165,41454.0
2018-12-13 13:50:00,50.16,50.22,50.13,50.21,79782.0,46.3165,46.3719,46.2888,46.3627,79782.0
2018-12-13 13:55:00,50.21,50.25,50.17,50.19,55325.0,46.3627,46.3996,46.3257,46.3442,55325.0
2018-12-13 14:00:00,50.19,50.21,50.08,50.12,54422.0,46.3442,46.3627,46.2426,46.2796,54422.0
2018-12-13 14:05:00,50.11,50.16,50.04,50.08,62503.0,46.2703,46.3165,46.2057,46.2426,62503.0
2018-12-13 14:10:00,50.07,50.08,49.97,50.05,48646.0,46.2334,46.2426,46.1411,46.2149,48646.0
2018-12-13 14:15:00,50.05,50.32,50.04,50.32,50852.0,46.2149,46.4642,46.2057,46.4642,50852.0
2018-12-13 14:20:00,50.33,50.33,50.19,50.28,51097.0,46.4735,46.4735,46.3442,46.4273,51097.0
2018-12-13 14:25:00,50.3,50.34,50.21,50.32,59134.0,46.4458,46.4827,46.3627,46.4642,59134.0
2018-12-13 14:30:00,50.32,50.33,50.19,50.21,48041.0,46.4642,46.4735,46.3442,46.3627,48041.0
2018-12-13 14:35:00,50.22,50.22,50.04,50.13,65090.0,46.3719,46.3719,46.2057,46.2888,65090.0
2018-12-13 14:40:00,50.13,50.17,50.09,50.17,46809.0,46.2888,46.3257,46.2519,46.3257,46809.0
2018-12-13 14:45:00,50.17,50.23,50.11,50.12,51213.0,46.3257,46.3811,46.2703,46.2796,51213.0
2018-12-13 14:50:00,50.13,50.24,50.1,50.24,56106.0,46.2888,46.3904,46.2611,46.3904,56106.0
2018-12-13 14:55:00,50.24,50.32,50.22,50.24,49234.0,46.3904,46.4642,46.3719,46.3904,49234.0
2018-12-13 15:00:00,50.24,50.25,50.1,50.13,56093.0,46.3904,46.3996,46.2611,46.2888,56093.0
2018-12-13 15:05:00,50.13,50.15,50.02,50.07,43995.0,46.2888,46.3073,46.1872,46.2334,43995.0
2018-12-13 15:10:00,50.06,50.27,50.05,50.25,49959.0,46.2242,46.4181,46.2149,46.3996,49959.0
2018-12-13 15:15:00,50.27,50.32,50.25,50.27,58843.0,46.4181,46.4642,46.3996,46.4181,58843.0
2018-12-13 15:20:00,50.27,50.42,50.24,50.39,88216.0,46.4181,46.5566,46.3904,46.5289,88216.0
2018-12-13 15:25:00,50.39,50.39,50.28,50.28,48744.0,46.5289,46.5289,46.4273,46.4273,48744.0
2018-12-13 15:30:00,50.28,50.35,50.24,50.29,86432.0,46.4273,46.4919,46.3904,46.4365,86432.0
2018-12-13 15:35:00,50.3,50.31,50.23,50.29,67170.0,46.4458,46.455,46.3811,46.4365,67170.0
2018-12-13 15:40:00,50.29,50.56,50.28,50.48,148932.0,46.4365,46.6858,46.4273,46.612,148932.0
2018-12-13 15:45:00,50.47,50.53,50.33,50.37,81568.0,46.6027,46.6581,46.4735,46.5104,81568.0
2018-12-13 15:50:00,50.37,50.37,50.26,50.27,72897.0,46.5104,46.5104,46.4088,46.4181,72897.0
2018-12-13 15:55:00,50.28,50.35,50.26,50.33,165754.0,46.4273,46.4919,46.4088,46.4735,165754.0
2018-12-14 09:30:00,49.62,50.0,49.58,49.88,98844.0,45.8179,46.1688,45.7809,46.0579,98844.0
2018-12-14 09:35:00,49.91,50.48,49.88,50.39,52130.0,46.0856,46.612,46.0579,46.5289,52130.0
2018-12-14 09:40:00,50.4,50.64,50.32,50.57,49511.0,46.5381,46.7597,46.4642,46.6951,49511.0
2018-12-14 09:45:00,50.57,50.68,50.52,50.52,36232.0,46.6951,46.7966,46.6489,46.6489,36232.0
2018-12-14 09:50:00,50.55,50.69,50.35,50.68,50744.0,46.6766,46.8059,46.4919,46.7966,50744.0
2018-12-14 09:55:00,50.68,50.68,50.36,50.46,59666.0,46.7966,46.7966,46.5012,46.5935,59666.0
2018-12-14 10:00:00,50.42,50.5,50.37,50.49,38052.0,46.5566,46.6304,46.5104,46.6212,38052.0
2018-12-14 10:05:00,50.49,50.52,50.36,50.52,27847.0,46.6212,46.6489,46.5012,46.6489,27847.0
2018-12-14 10:10:00,50.54,50.72,50.5,50.7,74958.0,46.6674,46.8336,46.6304,46.8151,74958.0
2018-12-14 10:15:00,50.7,50.88,50.7,50.87,135899.0,46.8151,46.9813,46.8151,46.9721,135899.0
2018-12-14 10:20:00,50.87,50.96,50.83,50.84,173312.0,46.9721,47.0552,46.9352,46.9444,173312.0
2018-12-14 10:25:00,50.84,50.88,50.59,50.61,48782.0,46.9444,46.9813,46.7135,46.732,48782.0
2018-12-14 10:30:00,50.6,50.8,50.53,50.75,51272.0,46.7228,46.9075,46.6581,46.8613,51272.0
2018-12-14 10:35:00,50.77,51.08,50.74,51.04,45505.0,46.8798,47.166,46.852,47.1291,45505.0
2018-12-14 10:40:00,51.04,51.06,50.88,50.92,55719.0,47.1291,47.1475,46.9813,47.0183,55719.0
2018-12-14 10:45:00,50.92,51.0,50.85,50.89,22738.0,47.0183,47.0921,46.9536,46.9906,22738.0
2018-12-14 10:50:00,50.87,50.89,50.69,50.7,43610.0,46.9721,46.9906,46.8059,46.8151,43610.0
2018-12-14 10:55:00,50.69,50.71,50.53,50.53,28524.0,46.8059,46.8243,46.6581,46.6581,28524.0
2018-12-14 11:00:00,50.52,50.63,50.45,50.47,59808.0,46.6489,46.7505,46.5843,46.6027,59808.0
2018-12-14 11:05:00,50.48,50.51,50.34,50.37,37378.0,46.612,46.6397,46.4827,46.5104,37378.0
2018-12-14 11:10:00,50.36,50.37,50.28,50.33,48140.0,46.5012,46.5104,46.4273,46.4735,48140.0
2018-12-14 11:15:00,50.33,50.45,50.29,50.45,35140.0,46.4735,46.5843,46.4365,46.5843,35140.0
2018-12-14 11:20:00,50.46,50.49,50.36,50.37,22499.0,46.5935,46.6212,46.5012,46.5104,22499.0
2018-12-14 11:25:00,50.39,50.55,50.38,50.42,19892.0,46.5289,46.6766,46.5196,46.5566,19892.0
2018-12-14 11:30:00,50.42,50.47,50.39,50.45,15769.0,46.5566,46.6027,46.5289,46.5843,15769.0
2018-12-14 11:35:00,50.46,50.47,50.32,50.39,16083.0,46.5935,46.6027,46.4642,46.5289,16083.0
2018-12-14 11:40:00,50.4,50.44,50.25,50.25,15293.0,46.5381,46.575,46.3996,46.3996,15293.0
2018-12-14 11:45:00,50.23,50.27,50.17,50.18,21148.0,46.3811,46.4181,46.3257,46.335,21148.0
2018-12-14 11:50:00,50.16,50.22,50.08,50.17,33675.0,46.3165,46.3719,46.2426,46.3257,33675.0
2018-12-14 11:55:00,50.18,50.26,50.1,50.11,29545.0,46.335,46.4088,46.2611,46.2703,29545.0
2018-12-14 12:00:00,50.14,50.26,50.13,50.15,14431.0,46.298,46.4088,46.2888,46.3073,14431.0
2018-12-14 12:05:00,50.16,50.2,50.13,50.19,16964.0,46.3165,46.3534,46.2888,46.3442,16964.0
2018-12-14 12:10:00,50.18,50.26,50.14,50.23,18970.0,46.335,46.4088,46.298,46.3811,18970.0
2018-12-14 12:15:00,50.23,50.33,50.2,50.31,18837.0,46.3811,46.4735,46.3534,46.455,18837.0
2018-12-14 12:20:00,50.33,50.33,50.24,50.29,20619.0,46.4735,46.4735,46.3904,46.4365,20619.0
2018-12-14 12:25:00,50.29,50.29,50.19,50.26,28345.0,46.4365,46.4365,46.3442,46.4088,28345.0
2018-12-14 12:30:00,50.26,50.34,50.23,50.3,15626.0,46.4088,46.4827,46.3811,46.4458,15626.0
2018-12-14 12:35:00,50.28,50.29,50.16,50.2,22747.0,46.4273,46.4365,46.3165,46.3534,22747.0
2018-12-14 12:40:00,50.21,50.21,50.11,50.15,17537.0,46.3627,46.3627,46.2703,46.3073,17537.0
2018-12-14 12:45:00,50.14,50.16,50.04,50.05,23184.0,46.298,46.3165,46.2057,46.2149,23184.0
2018-12-14 12:50:00,50.05,50.06,50.01,50.06,18428.0,46.2149,46.2242,46.178,46.2242,18428.0
2018-12-14 12:55:00,50.08,50.12,50.04,50.12,30405.0,46.2426,46.2796,46.2057,46.2796,30405.0
2018-12-14 13:00:00,50.12,50.16,50.04,50.14,23592.0,46.2796,46.3165,46.2057,46.298,23592.0
2018-12-14 13:05:00,50.16,50.27,50.15,50.27,25695.0,46.3165,46.4181,46.3073,46.4181,25695.0
2018-12-14 13:10:00,50.27,50.39,50.25,50.36,31397.0,46.4181,46.5289,46.3996,46.5012,31397.0
2018-12-14 13:15:00,50.36,50.38,50.32,50.32,16511.0,46.5012,46.5196,46.4642,46.4642,16511.0
2018-12-14 13:20:00,50.32,50.32,50.22,50.23,32185.0,46.4642,46.4642,46.3719,46.3811,32185.0
2018-12-14 13:25:00,50.23,50.36,50.23,50.34,20476.0,46.3811,46.5012,46.3811,46.4827,20476.0
2018-12-14 13:30:00,50.34,50.36,50.19,50.19,20668.0,46.4827,46.5012,46.3442,46.3442,20668.0
2018-12-14 13:35:00,50.19,50.27,50.17,50.25,19607.0,46.3442,46.4181,46.3257,46.3996,19607.0
2018-12-14 13:40:00,50.25,50.27,50.19,50.25,19287.0,46.3996,46.4181,46.3442,46.3996,19287.0
2018-12-14 13:45:00,50.25,50.26,50.21,50.24,23899.0,46.3996,46.4088,46.3627,46.3904,23899.0
2018-12-14 13:50:00,50.24,50.24,50.2,50.2,23078.0,46.3904,46.3904,46.3534,46.3534,23078.0
2018-12-14 13:55:00,50.2,50.23,50.15,50.15,31569.0,46.3534,46.3811,46.3073,46.3073,31569.0
2018-12-14 14:00:00,50.16,50.21,50.14,50.18,25762.0,46.3165,46.3627,46.298,46.335,25762.0
2018-12-14 14:05:00,50.19,50.27,50.18,50.24,19059.0,46.3442,46.4181,46.335,46.3904,19059.0
2018-12-14 14:10:00,50.23,50.24,50.12,50.14,25820.0,46.3811,46.3904,46.2796,46.298,25820.0
2018-12-14 14:15:00,50.14,50.2,50.12,50.15,25882.0,46.298,46.3534,46.2796,46.3073,25882.0
2018-12-14 14:20:00,50.15,50.23,50.15,50.23,22827.0,46.3073,46.3811,46.3073,46.3811,22827.0
2018-12-14 14:25:00,50.25,50.26,50.21,50.25,23848.0,46.3996,46.4088,46.3627,46.3996,23848.0
2018-12-14 14:30:00,50.25,50.25,50.09,50.1,27736.0,46.3996,46.3996,46.2519,46.2611,27736.0
2018-12-14 14:35:00,50.1,50.1,50.04,50.06,45347.0,46.2611,46.2611,46.2057,46.2242,45347.0
2018-12-14 14:40:00,50.06,50.2,50.06,50.11,40631.0,46.2242,46.3534,46.2242,46.2703,40631.0
2018-12-14 14:45:00,50.11,50.25,50.11,50.13,39512.0,46.2703,46.3996,46.2703,46.2888,39512.0
2018-12-14 14:50:00,50.14,50.19,50.1,50.19,38762.0,46.298,46.3442,46.2611,46.3442,38762.0
2018-12-14 14:55:00,50.19,50.34,50.17,50.3,41615.0,46.3442,46.4827,46.3257,46.4458,41615.0
2018-12-14 15:00:00,50.3,50.32,50.17,50.18,43835.0,46.4458,46.4642,46.3257,46.335,43835.0
2018-12-14 15:05:00,50.17,50.19,50.08,50.1,32001.0,46.3257,46.3442,46.2426,46.2611,32001.0
2018-12-14 15:10:00,50.11,50.26,50.11,50.11,27902.0,46.2703,46.4088,46.2703,46.2703,27902.0
2018-12-14 15:15:00,50.11,50.14,50.09,50.13,24641.0,46.2703,46.298,46.2519,46.2888,24641.0
2018-12-14 15:20:00,50.12,50.13,50.04,50.07,36971.0,46.2796,46.2888,46.2057,46.2334,36971.0
2018-12-14 15:25:00,50.07,50.21,50.07,50.2,59839.0,46.2334,46.3627,46.2334,46.3534,59839.0
2018-12-14 15:30:00,50.19,50.2,50.01,50.05,45167.0,46.3442,46.3534,46.178,46.2149,45167.0
2018-12-14 15:35:00,50.05,50.12,50.03,50.11,72201.0,46.2149,46.2796,46.1965,46.2703,72201.0
2018-12-14 15:40:00,50.11,50.13,50.07,50.1,116360.0,46.2703,46.2888,46.2334,46.2611,116360.0
2018-12-14 15:45:00,50.1,50.12,50.02,50.11,158196.0,46.2611,46.2796,46.1872,46.2703,158196.0
2018-12-14 15:50:00,50.1,50.1,50.01,50.05,83581.0,46.2611,46.2611,46.178,46.2149,83581.0
2018-12-14 15:55:00,50.06,50.12,50.01,50.1,296924.0,46.2242,46.2796,46.178,46.2611,296924.0
2018-12-17 09:30:00,49.84,49.84,49.38,49.46,74991.0,46.021,46.021,45.5963,45.6701,74991.0
2018-12-17 09:35:00,49.43,49.62,49.21,49.21,43195.0,45.6424,45.8179,45.4393,45.4393,43195.0
2018-12-17 09:40:00,49.21,49.22,48.94,48.98,53643.0,45.4393,45.4485,45.19,45.2269,53643.0
2018-12-17 09:45:00,48.98,49.12,48.8,48.81,47327.0,45.2269,45.3562,45.0607,45.0699,47327.0
2018-12-17 09:50:00,48.8,48.81,48.53,48.58,55228.0,45.0607,45.0699,44.8114,44.8576,55228.0
2018-12-17 09:55:00,48.58,48.93,48.55,48.93,61413.0,44.8576,45.1807,44.8299,45.1807,61413.0
2018-12-17 10:00:00,48.91,49.16,48.87,49.1,65436.0,45.1623,45.3931,45.1253,45.3377,65436.0
2018-12-17 10:05:00,49.1,49.1,48.87,48.92,52098.0,45.3377,45.3377,45.1253,45.1715,52098.0
2018-12-17 10:10:00,48.92,49.03,48.86,49.01,40701.0,45.1715,45.2731,45.1161,45.2546,40701.0
2018-12-17 10:15:00,49.02,49.07,48.88,49.0,65192.0,45.2638,45.31,45.1346,45.2454,65192.0
2018-12-17 10:20:00,49.0,49.02,48.94,48.96,81292.0,45.2454,45.2638,45.19,45.2084,81292.0
2018-12-17 10:25:00,48.96,49.32,48.95,49.29,47827.0,45.2084,45.5409,45.1992,45.5132,47827.0
2018-12-17 10:30:00,49.3,49.45,49.23,49.39,89702.0,45.5224,45.6609,45.4578,45.6055,89702.0
2018-12-17 10:35:00,49.39,49.45,49.3,49.42,63790.0,45.6055,45.6609,45.5224,45.6332,63790.0
2018-12-17 10:40:00,49.42,49.66,49.35,49.64,69095.0,45.6332,45.8548,45.5686,45.8363,69095.0
2018-12-17 10:45:00,49.64,49.66,49.41,49.5,67962.0,45.8363,45.8548,45.624,45.7071,67962.0
2018-12-17 10:50:00,49.51,49.62,49.46,49.48,64481.0,45.7163,45.8179,45.6701,45.6886,64481.0
2018-12-17 10:55:00,49.48,49.64,49.48,49.63,38200.0,45.6886,45.8363,45.6886,45.8271,38200.0
2018-12-17 11:00:00,49.63,49.81,49.63,49.79,56610.0,45.8271,45.9933,45.8271,45.9748,56610.0
2018-12-17 11:05:00,49.81,49.9,49.78,49.84,40663.0,45.9933,46.0764,45.9656,46.021,40663.0
2018-12-17 11:10:00,49.87,49.91,49.81,49.91,43044.0,46.0487,46.0856,45.9933,46.0856,43044.0
2018-12-17 11:15:00,49.92,49.99,49.9,49.97,50723.0,46.0949,46.1595,46.0764,46.1411,50723.0
2018-12-17 11:20:00,49.98,50.04,49.97,50.02,80237.0,46.1503,46.2057,46.1411,46.1872,80237.0
2018-12-17 11:25:00,50.01,50.08,49.94,50.0,37714.0,46.178,46.2426,46.1133,46.1688,37714.0
2018-12-17 11:30:00,50.0,50.0,49.89,49.92,33516.0,46.1688,46.1688,46.0672,46.0949,33516.0
2018-12-17 11:35:00,49.92,49.93,49.82,49.89,39877.0,46.0949,46.1041,46.0025,46.0672,39877.0
2018-12-17 11:40:00,49.89,49.91,49.85,49.9,30864.0,46.0672,46.0856,46.0302,46.0764,30864.0
2018-12-17 11:45:00,49.9,49.9,49.7,49.86,39740.0,46.0764,46.0764,45.8917,46.0395,39740.0
2018-12-17 11:50:00,49.89,49.9,49.83,49.85,20783.0,46.0672,46.0764,46.0118,46.0302,20783.0
2018-12-17 11:55:00,49.85,50.0,49.84,49.98,30025.0,46.0302,46.1688,46.021,46.1503,30025.0
2018-12-17 12:00:00,49.99,50.09,49.94,50.06,27116.0,46.1595,46.2519,46.1133,46.2242,27116.0
2018-12-17 12:05:00,50.05,50.11,49.9,49.93,41152.0,46.2149,46.2703,46.0764,46.1041,41152.0
2018-12-17 12:10:00,49.94,49.96,49.85,49.86,26987.0,46.1133,46.1318,46.0302,46.0395,26987.0
2018-12-17 12:15:00,49.85,49.88,49.78,49.82,35198.0,46.0302,46.0579,45.9656,46.0025,35198.0
2018-12-17 12:20:00,49.83,49.87,49.8,49.8,22251.0,46.0118,46.0487,45.9841,45.9841,22251.0
2018-12-17 12:25:00,49.81,49.81,49.7,49.74,34365.0,45.9933,45.9933,45.8917,45.9287,34365.0
2018-12-17 12:30:00,49.72,49.74,49.57,49.57,30899.0,45.9102,45.9287,45.7717,45.7717,30899.0
2018-12-17 12:35:00,49.59,49.67,49.59,49.66,19585.0,45.7902,45.864,45.7902,45.8548,19585.0
2018-12-17 12:40:00,49.66,49.71,49.52,49.55,32710.0,45.8548,45.901,45.7255,45.7532,32710.0
2018-12-17 12:45:00,49.57,49.63,49.56,49.63,24937.0,45.7717,45.8271,45.7625,45.8271,24937.0
2018-12-17 12:50:00,49.63,49.66,49.41,49.41,46930.0,45.8271,45.8548,45.624,45.624,46930.0
2018-12-17 12:55:00,49.42,49.49,49.42,49.49,21483.0,45.6332,45.6978,45.6332,45.6978,21483.0
2018-12-17 13:00:00,49.47,49.55,49.43,49.55,24891.0,45.6794,45.7532,45.6424,45.7532,24891.0
2018-12-17 13:05:00,49.54,49.76,49.54,49.71,41314.0,45.744,45.9471,45.744,45.901,41314.0
2018-12-17 13:10:00,49.7,49.77,49.69,49.76,37626.0,45.8917,45.9564,45.8825,45.9471,37626.0
2018-12-17 13:15:00,49.75,49.75,49.63,49.65,40463.0,45.9379,45.9379,45.8271,45.8456,40463.0
2018-12-17 13:20:00,49.65,49.66,49.5,49.62,43022.0,45.8456,45.8548,45.7071,45.8179,43022.0
2018-12-17 13:25:00,49.62,49.69,49.58,49.58,41742.0,45.8179,45.8825,45.7809,45.7809,41742.0
2018-12-17 13:30:00,49.58,49.7,49.55,49.55,37911.0,45.7809,45.8917,45.7532,45.7532,37911.0
2018-12-17 13:35:00,49.56,49.64,49.51,49.62,43272.0,45.7625,45.8363,45.7163,45.8179,43272.0
2018-12-17 13:40:00,49.61,49.74,49.61,49.67,37391.0,45.8086,45.9287,45.8086,45.864,37391.0
2018-12-17 13:45:00,49.65,49.67,49.58,49.62,43471.0,45.8456,45.864,45.7809,45.8179,43471.0
2018-12-17 13:50:00,49.63,49.63,49.56,49.57,40714.0,45.8271,45.8271,45.7625,45.7717,40714.0
2018-12-17 13:55:00,49.57,49.62,49.54,49.56,37397.0,45.7717,45.8179,45.744,45.7625,37397.0
2018-12-17 14:00:00,49.56,49.59,49.46,49.5,48245.0,45.7625,45.7902,45.6701,45.7071,48245.0
2018-12-17 14:05:00,49.5,49.6,49.49,49.55,47786.0,45.7071,45.7994,45.6978,45.7532,47786.0
2018-12-17 14:10:00,49.55,49.72,49.53,49.72,45482.0,45.7532,45.9102,45.7348,45.9102,45482.0
2018-12-17 14:15:00,49.7,49.78,49.68,49.72,53315.0,45.8917,45.9656,45.8733,45.9102,53315.0
2018-12-17 14:20:00,49.72,49.72,49.61,49.63,70601.0,45.9102,45.9102,45.8086,45.8271,70601.0
2018-12-17 14:25:00,49.63,49.71,49.57,49.7,41994.0,45.8271,45.901,45.7717,45.8917,41994.0
2018-12-17 14:30:00,49.71,49.92,49.7,49.9,56007.0,45.901,46.0949,45.8917,46.0764,56007.0
2018-12-17 14:35:00,49.91,49.91,49.81,49.86,41096.0,46.0856,46.0856,45.9933,46.0395,41096.0
2018-12-17 14:40:00,49.86,49.95,49.82,49.86,45796.0,46.0395,46.1226,46.0025,46.0395,45796.0
2018-12-17 14:45:00,49.86,49.89,49.75,49.78,35628.0,46.0395,46.0672,45.9379,45.9656,35628.0
2018-12-17 14:50:00,49.77,49.79,49.62,49.64,54577.0,45.9564,45.9748,45.8179,45.8363,54577.0
2018-12-17 14:55:00,49.65,49.66,49.58,49.65,38753.0,45.8456,45.8548,45.7809,45.8456,38753.0
2018-12-17 15:00:00,49.63,49.65,49.54,49.55,49102.0,45.8271,45.8456,45.744,45.7532,49102.0
2018-12-17 15:05:00,49.56,49.65,49.52,49.52,42073.0,45.7625,45.8456,45.7255,45.7255,42073.0
2018-12-17 15:10:00,49.52,49.64,49.5,49.52,61502.0,45.7255,45.8363,45.7071,45.7255,61502.0
2018-12-17 15:15:00,49.5,49.55,49.45,49.48,56397.0,45.7071,45.7532,45.6609,45.6886,56397.0
2018-12-17 15:20:00,49.47,49.47,49.39,49.42,63962.0,45.6794,45.6794,45.6055,45.6332,63962.0
2018-12-17 15:25:00,49.41,49.45,49.33,49.37,105876.0,45.624,45.6609,45.5501,45.587,105876.0
2018-12-17 15:30:00,49.38,49.41,49.26,49.34,155958.0,45.5963,45.624,45.4855,45.5593,155958.0
2018-12-17 15:35:00,49.33,49.4,49.28,49.3,134111.0,45.5501,45.6147,45.5039,45.5224,134111.0
2018-12-17 15:40:00,49.3,49.39,49.22,49.27,119137.0,45.5224,45.6055,45.4485,45.4947,119137.0
2018-12-17 15:45:00,49.27,49.36,49.22,49.3,195856.0,45.4947,45.5778,45.4485,45.5224,195856.0
2018-12-17 15:50:00,49.3,49.38,49.25,49.37,120542.0,45.5224,45.5963,45.4762,45.587,120542.0
2018-12-17 15:55:00,49.37,49.44,49.35,49.4,232012.0,45.587,45.6517,45.5686,45.6147,232012.0
2018-12-18 09:30:00,49.89,50.15,49.83,50.04,110425.0,46.0672,46.3073,46.0118,46.2057,110425.0
2018-12-18 09:35:00,50.07,50.09,49.91,49.97,23643.0,46.2334,46.2519,46.0856,46.1411,23643.0
2018-12-18 09:40:00,49.99,50.1,49.7,49.8,44437.0,46.1595,46.2611,45.8917,45.9841,44437.0
2018-12-18 09:45:00,49.8,49.96,49.8,49.88,43496.0,45.9841,46.1318,45.9841,46.0579,43496.0
2018-12-18 09:50:00,49.86,49.9,49.75,49.89,31819.0,46.0395,46.0764,45.9379,46.0672,31819.0
2018-12-18 09:55:00,49.91,50.0,49.83,49.96,28689.0,46.0856,46.1688,46.0118,46.1318,28689.0
2018-12-18 10:00:00,49.96,50.02,49.82,49.82,31421.0,46.1318,46.1872,46.0025,46.0025,31421.0
2018-12-18 10:05:00,49.82,49.96,49.81,49.91,25105.0,46.0025,46.1318,45.9933,46.0856,25105.0
2018-12-18 10:10:00,49.91,49.91,49.8,49.84,19301.0,46.0856,46.0856,45.9841,46.021,19301.0
2018-12-18 10:15:00,49.84,49.91,49.82,49.9,19845.0,46.021,46.0856,46.0025,46.0764,19845.0
2018-12-18 10:20:00,49.92,49.95,49.85,49.93,23023.0,46.0949,46.1226,46.0302,46.1041,23023.0
2018-12-18 10:25:00,49.93,49.95,49.73,49.82,85611.0,46.1041,46.1226,45.9194,46.0025,85611.0
2018-12-18 10:30:00,49.82,49.92,49.76,49.89,27139.0,46.0025,46.0949,45.9471,46.0672,27139.0
2018-12-18 10:35:00,49.88,49.91,49.67,49.74,29243.0,46.0579,46.0856,45.864,45.9287,29243.0
2018-12-18 10:40:00,49.76,49.76,49.6,49.61,26313.0,45.9471,45.9471,45.7994,45.8086,26313.0
2018-12-18 10:45:00,49.59,49.64,49.55,49.6,29198.0,45.7902,45.8363,45.7532,45.7994,29198.0
2018-12-18 10:50:00,49.62,49.62,49.53,49.59,19176.0,45.8179,45.8179,45.7348,45.7902,19176.0
2018-12-18 10:55:00,49.59,49.73,49.57,49.59,16749.0,45.7902,45.9194,45.7717,45.7902,16749.0
2018-12-18 11:00:00,49.59,49.62,49.52,49.58,15631.0,45.7902,45.8179,45.7255,45.7809,15631.0
2018-12-18 11:05:00,49.57,49.59,49.45,49.48,19268.0,45.7717,45.7902,45.6609,45.6886,19268.0
2018-12-18 11:10:00,49.47,49.49,49.43,49.44,19171.0,45.6794,45.6978,45.6424,45.6517,19171.0
2018-12-18 11:15:00,49.43,49.47,49.41,49.45,12008.0,45.6424,45.6794,45.624,45.6609,12008.0
2018-12-18 11:20:00,49.44,49.48,49.4,49.41,26396.0,45.6517,45.6886,45.6147,45.624,26396.0
2018-12-18 11:25:00,49.41,49.47,49.35,49.46,27822.0,45.624,45.6794,45.5686,45.6701,27822.0
2018-12-18 11:30:00,49.47,49.63,49.47,49.62,22855.0,45.6794,45.8271,45.6794,45.8179,22855.0
2018-12-18 11:35:00,49.63,49.76,49.63,49.71,22265.0,45.8271,45.9471,45.8271,45.901,22265.0
2018-12-18 11:40:00,49.71,49.72,49.6,49.61,26683.0,45.901,45.9102,45.7994,45.8086,26683.0
2018-12-18 11:45:00,49.59,49.7,49.59,49.67,15441.0,45.7902,45.8917,45.7902,45.864,15441.0
2018-12-18 11:50:00,49.65,49.73,49.65,49.73,39938.0,45.8456,45.9194,45.8456,45.9194,39938.0
2018-12-18 11:55:00,49.72,49.74,49.64,49.65,34517.0,45.9102,45.9287,45.8363,45.8456,34517.0
2018-12-18 12:00:00,49.65,49.71,49.64,49.69,10669.0,45.8456,45.901,45.8363,45.8825,10669.0
2018-12-18 12:05:00,49.7,49.85,49.7,49.83,26138.0,45.8917,46.0302,45.8917,46.0118,26138.0
2018-12-18 12:10:00,49.85,49.9,49.85,49.89,8433.0,46.0302,46.0764,46.0302,46.0672,8433.0
2018-12-18 12:15:00,49.87,49.9,49.83,49.9,23172.0,46.0487,46.0764,46.0118,46.0764,23172.0
2018-12-18 12:20:00,49.91,49.92,49.83,49.86,15390.0,46.0856,46.0949,46.0118,46.0395,15390.0
2018-12-18 12:25:00,49.84,49.85,49.78,49.8,13501.0,46.021,46.0302,45.9656,45.9841,13501.0
2018-12-18 12:30:00,49.8,49.91,49.79,49.83,11231.0,45.9841,46.0856,45.9748,46.0118,11231.0
2018-12-18 12:35:00,49.82,49.83,49.73,49.77,13707.0,46.0025,46.0118,45.9194,45.9564,13707.0
2018-12-18 12:40:00,49.79,49.81,49.75,49.75,9902.0,45.9748,45.9933,45.9379,45.9379,9902.0
2018-12-18 12:45:00,49.75,49.76,49.66,49.74,50656.0,45.9379,45.9471,45.8548,45.9287,50656.0
2018-12-18 12:50:00,49.73,49.8,49.71,49.8,18267.0,45.9194,45.9841,45.901,45.9841,18267.0
2018-12-18 12:55:00,49.79,49.83,49.72,49.81,14188.0,45.9748,46.0118,45.9102,45.9933,14188.0
2018-12-18 13:00:00,49.81,49.85,49.76,49.83,18513.0,45.9933,46.0302,45.9471,46.0118,18513.0
2018-12-18 13:05:00,49.84,49.86,49.77,49.79,16469.0,46.021,46.0395,45.9564,45.9748,16469.0
2018-12-18 13:10:00,49.79,49.84,49.79,49.79,13167.0,45.9748,46.021,45.9748,45.9748,13167.0
2018-12-18 13:15:00,49.79,49.8,49.76,49.78,12003.0,45.9748,45.9841,45.9471,45.9656,12003.0
2018-12-18 13:20:00,49.78,49.79,49.75,49.77,16362.0,45.9656,45.9748,45.9379,45.9564,16362.0
2018-12-18 13:25:00,49.76,49.77,49.69,49.72,10501.0,45.9471,45.9564,45.8825,45.9102,10501.0
2018-12-18 13:30:00,49.71,49.74,49.69,49.71,7780.0,45.901,45.9287,45.8825,45.901,7780.0
2018-12-18 13:35:00,49.72,49.75,49.68,49.71,9264.0,45.9102,45.9379,45.8733,45.901,9264.0
2018-12-18 13:40:00,49.72,49.74,49.7,49.72,9400.0,45.9102,45.9287,45.8917,45.9102,9400.0
2018-12-18 13:45:00,49.72,49.76,49.7,49.76,12611.0,45.9102,45.9471,45.8917,45.9471,12611.0
2018-12-18 13:50:00,49.75,49.76,49.66,49.68,14608.0,45.9379,45.9471,45.8548,45.8733,14608.0
2018-12-18 13:55:00,49.67,49.68,49.59,49.6,10241.0,45.864,45.8733,45.7902,45.7994,10241.0
2018-12-18 14:00:00,49.61,49.67,49.61,49.64,30478.0,45.8086,45.864,45.8086,45.8363,30478.0
2018-12-18 14:05:00,49.64,49.66,49.57,49.66,22732.0,45.8363,45.8548,45.7717,45.8548,22732.0
2018-12-18 14:10:00,49.66,49.71,49.61,49.66,13260.0,45.8548,45.901,45.8086,45.8548,13260.0
2018-12-18 14:15:00,49.66,49.67,49.6,49.67,17601.0,45.8548,45.864,45.7994,45.864,17601.0
2018-12-18 14:20:00,49.67,49.8,49.67,49.73,20211.0,45.864,45.9841,45.864,45.9194,20211.0
2018-12-18 14:25:00,49.72,49.78,49.72,49.77,15747.0,45.9102,45.9656,45.9102,45.9564,15747.0
2018-12-18 14:30:00,49.76,49.78,49.67,49.68,70550.0,45.9471,45.9656,45.864,45.8733,70550.0
2018-12-18 14:35:00,49.68,49.76,49.68,49.73,44204.0,45.8733,45.9471,45.8733,45.9194,44204.0
2018-12-18 14:40:00,49.72,49.73,49.48,49.51,51563.0,45.9102,45.9194,45.6886,45.7163,51563.0
2018-12-18 14:45:00,49.5,49.54,49.46,49.54,32011.0,45.7071,45.744,45.6701,45.744,32011.0
2018-12-18 14:50:00,49.54,49.57,49.5,49.54,21678.0,45.744,45.7717,45.7071,45.744,21678.0
2018-12-18 14:55:00,49.54,49.56,49.41,49.42,56855.0,45.744,45.7625,45.624,45.6332,56855.0
2018-12-18 15:00:00,49.42,49.5,49.38,49.46,50656.0,45.6332,45.7071,45.5963,45.6701,50656.0
2018-12-18 15:05:00,49.47,49.54,49.41,49.49,37867.0,45.6794,45.744,45.624,45.6978,37867.0
2018-12-18 15:10:00,49.48,49.57,49.45,49.48,38075.0,45.6886,45.7717,45.6609,45.6886,38075.0
2018-12-18 15:15:00,49.49,49.58,49.45,49.53,31868.0,45.6978,45.7809,45.6609,45.7348,31868.0
2018-12-18 15:20:00,49.52,49.56,49.45,49.5,26130.0,45.7255,45.7625,45.6609,45.7071,26130.0
2018-12-18 15:25:00,49.49,49.49,49.35,49.42,33538.0,45.6978,45.6978,45.5686,45.6332,33538.0
2018-12-18 15:30:00,49.44,49.56,49.44,49.52,53114.0,45.6517,45.7625,45.6517,45.7255,53114.0
2018-12-18 15:35:00,49.52,49.59,49.5,49.52,68807.0,45.7255,45.7902,45.7071,45.7255,68807.0
2018-12-18 15:40:00,49.52,49.64,49.51,49.59,91298.0,45.7255,45.8363,45.7163,45.7902,91298.0
2018-12-18 15:45:00,49.6,49.85,49.57,49.83,119001.0,45.7994,46.0302,45.7717,46.0118,119001.0
2018-12-18 15:50:00,49.83,49.84,49.68,49.68,161575.0,46.0118,46.021,45.8733,45.8733,161575.0
2018-12-18 15:55:00,49.69,49.71,49.57,49.59,224081.0,45.8825,45.901,45.7717,45.7902,224081.0
2018-12-19 09:30:00,49.37,49.67,49.3,49.67,53310.0,45.587,45.864,45.5224,45.864,53310.0
2018-12-19 09:35:00,49.69,49.74,49.62,49.64,14648.0,45.8825,45.9287,45.8179,45.8363,14648.0
2018-12-19 09:40:00,49.66,49.94,49.65,49.83,89790.0,45.8548,46.1133,45.8456,46.0118,89790.0
2018-12-19 09:45:00,49.82,49.89,49.66,49.74,20607.0,46.0025,46.0672,45.8548,45.9287,20607.0
2018-12-19 09:50:00,49.73,49.74,49.51,49.56,17061.0,45.9194,45.9287,45.7163,45.7625,17061.0
2018-12-19 09:55:00,49.54,49.77,49.54,49.57,19877.0,45.744,45.9564,45.744,45.7717,19877.0
2018-12-19 10:00:00,49.57,49.68,49.57,49.65,27935.0,45.7717,45.8733,45.7717,45.8456,27935.0
2018-12-19 10:05:00,49.63,49.73,49.59,49.72,72892.0,45.8271,45.9194,45.7902,45.9102,72892.0
2018-12-19 10:10:00,49.71,49.72,49.61,49.67,14622.0,45.901,45.9102,45.8086,45.864,14622.0
2018-12-19 10:15:00,49.66,49.75,49.63,49.68,26489.0,45.8548,45.9379,45.8271,45.8733,26489.0
2018-12-19 10:20:00,49.66,49.73,49.63,49.69,15645.0,45.8548,45.9194,45.8271,45.8825,15645.0
2018-12-19 10:25:00,49.69,49.74,49.62,49.62,16990.0,45.8825,45.9287,45.8179,45.8179,16990.0
2018-12-19 10:30:00,49.61,49.62,49.45,49.5,29754.0,45.8086,45.8179,45.6609,45.7071,29754.0
2018-12-19 10:35:00,49.49,49.5,49.24,49.25,32598.0,45.6978,45.7071,45.467,45.4762,32598.0
2018-12-19 10:40:00,49.25,49.38,49.2,49.32,24869.0,45.4762,45.5963,45.4301,45.5409,24869.0
2018-12-19 10:45:00,49.32,49.33,49.22,49.26,18755.0,45.5409,45.5501,45.4485,45.4855,18755.0
2018-12-19 10:50:00,49.27,49.35,49.26,49.32,11469.0,45.4947,45.5686,45.4855,45.5409,11469.0
2018-12-19 10:55:00,49.29,49.36,49.25,49.35,38586.0,45.5132,45.5778,45.4762,45.5686,38586.0
2018-12-19 11:00:00,49.34,49.36,49.23,49.25,37049.0,45.5593,45.5778,45.4578,45.4762,37049.0
2018-12-19 11:05:00,49.26,49.3,49.23,49.25,21450.0,45.4855,45.5224,45.4578,45.4762,21450.0
2018-12-19 11:10:00,49.24,49.29,49.22,49.25,18864.0,45.467,45.5132,45.4485,45.4762,18864.0
2018-12-19 11:15:00,49.25,49.32,49.23,49.32,30089.0,45.4762,45.5409,45.4578,45.5409,30089.0
2018-12-19 11:20:00,49.31,49.35,49.3,49.33,17620.0,45.5316,45.5686,45.5224,45.5501,17620.0
2018-12-19 11:25:00,49.32,49.38,49.3,49.37,30584.0,45.5409,45.5963,45.5224,45.587,30584.0
2018-12-19 11:30:00,49.37,49.37,49.28,49.33,22978.0,45.587,45.587,45.5039,45.5501,22978.0
2018-12-19 11:35:00,49.32,49.43,49.31,49.4,17467.0,45.5409,45.6424,45.5316,45.6147,17467.0
2018-12-19 11:40:00,49.39,49.45,49.39,49.41,16424.0,45.6055,45.6609,45.6055,45.624,16424.0
2018-12-19 11:45:00,49.4,49.48,49.35,49.45,21246.0,45.6147,45.6886,45.5686,45.6609,21246.0
2018-12-19 11:50:00,49.46,49.51,49.44,49.46,20439.0,45.6701,45.7163,45.6517,45.6701,20439.0
2018-12-19 11:55:00,49.47,49.51,49.43,49.49,17959.0,45.6794,45.7163,45.6424,45.6978,17959.0
2018-12-19 12:00:00,49.48,49.57,49.42,49.55,31800.0,45.6886,45.7717,45.6332,45.7532,31800.0
2018-12-19 12:05:00,49.54,49.66,49.54,49.65,11718.0,45.744,45.8548,45.744,45.8456,11718.0
2018-12-19 12:10:00,49.64,49.67,49.59,49.65,13834.0,45.8363,45.864,45.7902,45.8456,13834.0
2018-12-19 12:15:00,49.65,49.65,49.59,49.64,18979.0,45.8456,45.8456,45.7902,45.8363,18979.0
2018-12-19 12:20:00,49.66,49.73,49.65,49.73,19937.0,45.8548,45.9194,45.8456,45.9194,19937.0
2018-12-19 12:25:00,49.74,49.77,49.72,49.73,15468.0,45.9287,45.9564,45.9102,45.9194,15468.0
2018-12-19 12:30:00,49.73,49.78,49.72,49.77,13052.0,45.9194,45.9656,45.9102,45.9564,13052.0
2018-12-19 12:35:00,49.77,49.79,49.76,49.79,14635.0,45.9564,45.9748,45.9471,45.9748,14635.0
2018-12-19 12:40:00,49.79,49.81,49.77,49.78,11209.0,45.9748,45.9933,45.9564,45.9656,11209.0
2018-12-19 12:45:00,49.77,49.78,49.73,49.75,27900.0,45.9564,45.9656,45.9194,45.9379,27900.0
2018-12-19 12:50:00,49.74,49.85,49.73,49.75,72852.0,45.9287,46.0302,45.9194,45.9379,72852.0
2018-12-19 12:55:00,49.73,49.76,49.65,49.65,12732.0,45.9194,45.9471,45.8456,45.8456,12732.0
2018-12-19 13:00:00,49.64,49.68,49.63,49.63,9730.0,45.8363,45.8733,45.8271,45.8271,9730.0
2018-12-19 13:05:00,49.64,49.66,49.6,49.64,15330.0,45.8363,45.8548,45.7994,45.8363,15330.0
2018-12-19 13:10:00,49.65,49.69,49.62,49.66,12616.0,45.8456,45.8825,45.8179,45.8548,12616.0
2018-12-19 13:15:00,49.65,49.66,49.61,49.66,10241.0,45.8456,45.8548,45.8086,45.8548,10241.0
2018-12-19 13:20:00,49.67,49.69,49.52,49.56,32249.0,45.864,45.8825,45.7255,45.7625,32249.0
2018-12-19 13:25:00,49.55,49.58,49.53,49.54,11943.0,45.7532,45.7809,45.7348,45.744,11943.0
2018-12-19 13:30:00,49.54,49.57,49.5,49.57,13444.0,45.744,45.7717,45.7071,45.7717,13444.0
2018-12-19 13:35:00,49.57,49.59,49.51,49.55,79907.0,45.7717,45.7902,45.7163,45.7532,79907.0
2018-12-19 13:40:00,49.56,49.66,49.55,49.63,16620.0,45.7625,45.8548,45.7532,45.8271,16620.0
2018-12-19 13:45:00,49.63,49.69,49.63,49.68,19183.0,45.8271,45.8825,45.8271,45.8733,19183.0
2018-12-19 13:50:00,49.68,49.68,49.59,49.6,19611.0,45.8733,45.8733,45.7902,45.7994,19611.0
2018-12-19 13:55:00,49.62,49.91,49.59,49.86,49710.0,45.8179,46.0856,45.7902,46.0395,49710.0
2018-12-19 14:00:00,49.98,49.98,49.12,49.22,50340.0,46.1503,46.1503,45.3562,45.4485,50340.0
2018-12-19 14:05:00,49.23,49.49,49.14,49.18,38633.0,45.4578,45.6978,45.3746,45.4116,38633.0
2018-12-19 14:10:00,49.22,49.24,49.01,49.21,36603.0,45.4485,45.467,45.2546,45.4393,36603.0
2018-12-19 14:15:00,49.22,49.54,49.16,49.47,29860.0,45.4485,45.744,45.3931,45.6794,29860.0
2018-12-19 14:20:00,49.49,49.56,49.33,49.55,37680.0,45.6978,45.7625,45.5501,45.7532,37680.0
2018-12-19 14:25:00,49.54,49.66,49.46,49.59,34544.0,45.744,45.8548,45.6701,45.7902,34544.0
2018-12-19 14:30:00,49.59,49.79,49.51,49.72,42004.0,45.7902,45.9748,45.7163,45.9102,42004.0
2018-12-19 14:35:00,49.68,49.7,49.56,49.65,62870.0,45.8733,45.8917,45.7625,45.8456,62870.0
2018-12-19 14:40:00,49.64,49.64,49.1,49.12,34584.0,45.8363,45.8363,45.3377,45.3562,34584.0
2018-12-19 14:45:00,49.11,49.29,49.09,49.23,100620.0,45.3469,45.5132,45.3285,45.4578,100620.0
2018-12-19 14:50:00,49.23,49.23,48.93,49.04,35714.0,45.4578,45.4578,45.1807,45.2823,35714.0
2018-12-19 14:55:00,49.07,49.07,48.74,48.86,35049.0,45.31,45.31,45.0053,45.1161,35049.0
2018-12-19 15:00:00,48.86,48.86,48.5,48.53,41114.0,45.1161,45.1161,44.7837,44.8114,41114.0
2018-12-19 15:05:00,48.52,48.6,48.35,48.53,99353.0,44.8022,44.876,44.6452,44.8114,99353.0
2018-12-19 15:10:00,48.53,48.82,48.4,48.82,58176.0,44.8114,45.0792,44.6914,45.0792,58176.0
2018-12-19 15:15:00,48.83,48.91,48.67,48.83,120670.0,45.0884,45.1623,44.9407,45.0884,120670.0
2018-12-19 15:20:00,48.83,49.03,48.67,48.99,123237.0,45.0884,45.2731,44.9407,45.2361,123237.0
2018-12-19 15:25:00,48.98,49.02,48.78,48.78,100525.0,45.2269,45.2638,45.0422,45.0422,100525.0
2018-12-19 15:30:00,48.8,48.94,48.75,48.94,104270.0,45.0607,45.19,45.0145,45.19,104270.0
2018-12-19 15:35:00,48.92,48.92,48.66,48.72,70908.0,45.1715,45.1715,44.9314,44.9868,70908.0
2018-12-19 15:40:00,48.7,48.73,48.59,48.7,97993.0,44.9684,44.9961,44.8668,44.9684,97993.0
2018-12-19 15:45:00,48.7,48.85,48.68,48.84,105109.0,44.9684,45.1069,44.9499,45.0976,105109.0
2018-12-19 15:50:00,48.83,48.88,48.8,48.85,107352.0,45.0884,45.1346,45.0607,45.1069,107352.0
2018-12-19 15:55:00,48.82,48.92,48.75,48.76,203637.0,45.0792,45.1715,45.0145,45.0238,203637.0
2018-12-20 09:30:00,48.52,48.88,48.5,48.85,51757.0,44.8022,45.1346,44.7837,45.1069,51757.0
2018-12-20 09:35:00,48.8,48.81,48.52,48.64,18257.0,45.0607,45.0699,44.8022,44.913,18257.0
2018-12-20 09:40:00,48.57,48.59,48.22,48.37,39107.0,44.8483,44.8668,44.5251,44.6637,39107.0
2018-12-20 09:45:00,48.4,48.48,48.18,48.22,18586.0,44.6914,44.7652,44.4882,44.5251,18586.0
2018-12-20 09:50:00,48.12,48.25,47.92,48.0,43039.0,44.4328,44.5528,44.2481,44.322,43039.0
2018-12-20 09:55:00,48.01,48.22,47.96,48.16,18448.0,44.3312,44.5251,44.2851,44.4697,18448.0
2018-12-20 10:00:00,48.2,48.54,48.2,48.47,25386.0,44.5067,44.8206,44.5067,44.756,25386.0
2018-12-20 10:05:00,48.44,48.63,48.43,48.49,65288.0,44.7283,44.9037,44.7191,44.7745,65288.0
2018-12-20 10:10:00,48.45,48.63,48.39,48.61,24729.0,44.7375,44.9037,44.6821,44.8853,24729.0
2018-12-20 10:15:00,48.6,48.62,48.38,48.4,24287.0,44.876,44.8945,44.6729,44.6914,24287.0
2018-12-20 10:20:00,48.42,48.42,48.2,48.21,25115.0,44.7098,44.7098,44.5067,44.5159,25115.0
2018-12-20 10:25:00,48.23,48.3,48.15,48.16,8543.0,44.5344,44.599,44.4605,44.4697,8543.0
2018-12-20 10:30:00,48.16,48.3,48.14,48.26,66108.0,44.4697,44.599,44.4513,44.5621,66108.0
2018-12-20 10:35:00,48.22,48.33,48.17,48.32,22802.0,44.5251,44.6267,44.479,44.6175,22802.0
2018-12-20 10:40:00,48.3,48.49,48.3,48.48,33329.0,44.599,44.7745,44.599,44.7652,33329.0
2018-12-20 10:45:00,48.47,48.5,48.4,48.43,24725.0,44.756,44.7837,44.6914,44.7191,24725.0
2018-12-20 10:50:00,48.42,48.55,48.38,48.4,33550.0,44.7098,44.8299,44.6729,44.6914,33550.0
2018-12-20 10:55:00,48.41,48.52,48.37,48.51,17854.0,44.7006,44.8022,44.6637,44.7929,17854.0
2018-12-20 11:00:00,48.49,48.55,48.42,48.54,15958.0,44.7745,44.8299,44.7098,44.8206,15958.0
2018-12-20 11:05:00,48.53,48.56,48.31,48.36,22623.0,44.8114,44.8391,44.6082,44.6544,22623.0
2018-12-20 11:10:00,48.39,48.41,48.29,48.34,13856.0,44.6821,44.7006,44.5898,44.6359,13856.0
2018-12-20 11:15:00,48.33,48.33,48.22,48.27,33617.0,44.6267,44.6267,44.5251,44.5713,33617.0
2018-12-20 11:20:00,48.24,48.24,48.11,48.14,27798.0,44.5436,44.5436,44.4236,44.4513,27798.0
2018-12-20 11:25:00,48.16,48.2,47.88,48.0,56189.0,44.4697,44.5067,44.2112,44.322,56189.0
2018-12-20 11:30:00,47.98,48.09,47.98,48.02,21483.0,44.3035,44.4051,44.3035,44.3405,21483.0
2018-12-20 11:35:00,48.01,48.09,47.93,47.95,15500.0,44.3312,44.4051,44.2574,44.2758,15500.0
2018-12-20 11:40:00,47.96,47.99,47.85,47.87,24132.0,44.2851,44.3128,44.1835,44.202,24132.0
2018-12-20 11:45:00,47.89,47.91,47.78,47.81,28238.0,44.2204,44.2389,44.1189,44.1466,28238.0
2018-12-20 11:50:00,47.81,47.85,47.66,47.81,40306.0,44.1466,44.1835,44.0081,44.1466,40306.0
2018-12-20 11:55:00,47.85,47.95,47.63,47.69,45178.0,44.1835,44.2758,43.9804,44.0358,45178.0
2018-12-20 12:00:00,47.71,47.76,47.6,47.72,28422.0,44.0542,44.1004,43.9527,44.0635,28422.0
2018-12-20 12:05:00,47.68,47.68,47.57,47.59,32096.0,44.0265,44.0265,43.925,43.9434,32096.0
2018-12-20 12:10:00,47.59,47.66,47.49,47.54,55666.0,43.9434,44.0081,43.8511,43.8972,55666.0
2018-12-20 12:15:00,47.55,47.6,47.41,47.6,123460.0,43.9065,43.9527,43.7772,43.9527,123460.0
2018-12-20 12:20:00,47.61,47.68,47.55,47.68,35950.0,43.9619,44.0265,43.9065,44.0265,35950.0
2018-12-20 12:25:00,47.66,47.79,47.66,47.77,19529.0,44.0081,44.1281,44.0081,44.1096,19529.0
2018-12-20 12:30:00,47.73,47.77,47.62,47.65,17452.0,44.0727,44.1096,43.9711,43.9988,17452.0
2018-12-20 12:35:00,47.64,47.7,47.54,47.54,38721.0,43.9896,44.045,43.8972,43.8972,38721.0
2018-12-20 12:40:00,47.54,47.6,47.47,47.52,25723.0,43.8972,43.9527,43.8326,43.8788,25723.0
2018-12-20 12:45:00,47.51,47.52,47.39,47.43,28759.0,43.8695,43.8788,43.7587,43.7957,28759.0
2018-12-20 12:50:00,47.41,47.46,47.31,47.32,64913.0,43.7772,43.8234,43.6849,43.6941,64913.0
2018-12-20 12:55:00,47.31,47.37,47.21,47.29,41611.0,43.6849,43.7403,43.5925,43.6664,41611.0
2018-12-20 13:00:00,47.29,47.31,47.18,47.21,40206.0,43.6664,43.6849,43.5648,43.5925,40206.0
2018-12-20 13:05:00,47.22,47.29,47.13,47.13,54356.0,43.6018,43.6664,43.5187,43.5187,54356.0
2018-12-20 13:10:00,47.12,47.24,47.1,47.19,30249.0,43.5094,43.6202,43.491,43.5741,30249.0
2018-12-20 13:15:00,47.17,47.22,47.04,47.05,43991.0,43.5556,43.6018,43.4356,43.4448,43991.0
2018-12-20 13:20:00,47.05,47.08,46.93,47.01,95299.0,43.4448,43.4725,43.334,43.4079,95299.0
2018-12-20 13:25:00,47.02,47.12,47.0,47.05,21718.0,43.4171,43.5094,43.3986,43.4448,21718.0
2018-12-20 13:30:00,47.04,47.12,47.03,47.1,28235.0,43.4356,43.5094,43.4263,43.491,28235.0
2018-12-20 13:35:00,47.09,47.17,47.03,47.11,22545.0,43.4817,43.5556,43.4263,43.5002,22545.0
2018-12-20 13:40:00,47.08,47.11,46.93,47.03,79781.0,43.4725,43.5002,43.334,43.4263,79781.0
2018-12-20 13:45:00,47.03,47.07,46.95,47.03,20681.0,43.4263,43.4633,43.3525,43.4263,20681.0
2018-12-20 13:50:00,47.03,47.05,46.94,46.95,39427.0,43.4263,43.4448,43.3432,43.3525,39427.0
2018-12-20 13:55:00,46.94,46.98,46.82,46.84,50585.0,43.3432,43.3802,43.2324,43.2509,50585.0
2018-12-20 14:00:00,46.84,46.88,46.56,46.66,71186.0,43.2509,43.2878,42.9923,43.0847,71186.0
2018-12-20 14:05:00,46.66,46.76,46.61,46.66,27394.0,43.0847,43.177,43.0385,43.0847,27394.0
2018-12-20 14:10:00,46.66,46.66,46.4,46.55,49091.0,43.0847,43.0847,42.8446,42.9831,49091.0
2018-12-20 14:15:00,46.54,46.6,46.45,46.45,53556.0,42.9739,43.0293,42.8908,42.8908,53556.0
2018-12-20 14:20:00,46.47,46.74,46.47,46.66,37365.0,42.9092,43.1585,42.9092,43.0847,37365.0
2018-12-20 14:25:00,46.66,46.94,46.66,46.94,69348.0,43.0847,43.3432,43.0847,43.3432,69348.0
2018-12-20 14:30:00,46.93,47.12,46.91,47.11,51098.0,43.334,43.5094,43.3155,43.5002,51098.0
2018-12-20 14:35:00,47.1,47.27,47.06,47.07,47520.0,43.491,43.6479,43.454,43.4633,47520.0
2018-12-20 14:40:00,47.05,47.47,47.05,47.47,79501.0,43.4448,43.8326,43.4448,43.8326,79501.0
2018-12-20 14:45:00,47.46,47.59,47.43,47.54,65582.0,43.8234,43.9434,43.7957,43.8972,65582.0
2018-12-20 14:50:00,47.53,47.54,47.26,47.3,34429.0,43.888,43.8972,43.6387,43.6756,34429.0
2018-12-20 14:55:00,47.3,47.3,47.08,47.12,49783.0,43.6756,43.6756,43.4725,43.5094,49783.0
2018-12-20 15:00:00,47.12,47.15,46.96,47.01,61771.0,43.5094,43.5371,43.3617,43.4079,61771.0
2018-12-20 15:05:00,47.02,47.14,46.84,47.12,49726.0,43.4171,43.5279,43.2509,43.5094,49726.0
2018-12-20 15:10:00,47.11,47.31,47.1,47.29,43157.0,43.5002,43.6849,43.491,43.6664,43157.0
2018-12-20 15:15:00,47.29,47.3,47.17,47.2,33452.0,43.6664,43.6756,43.5556,43.5833,33452.0
2018-12-20 15:20:00,47.19,47.44,47.16,47.4,45248.0,43.5741,43.8049,43.5464,43.768,45248.0
2018-12-20 15:25:00,47.39,47.4,47.21,47.21,41057.0,43.7587,43.768,43.5925,43.5925,41057.0
2018-12-20 15:30:00,47.2,47.35,47.2,47.33,39721.0,43.5833,43.7218,43.5833,43.7033,39721.0
2018-12-20 15:35:00,47.33,47.39,47.27,47.33,53273.0,43.7033,43.7587,43.6479,43.7033,53273.0
2018-12-20 15:40:00,47.32,47.35,46.99,47.01,100441.0,43.6941,43.7218,43.3894,43.4079,100441.0
2018-12-20 15:45:00,47.0,47.06,46.91,47.0,166737.0,43.3986,43.454,43.3155,43.3986,166737.0
2018-12-20 15:50:00,46.99,47.03,46.88,46.91,179513.0,43.3894,43.4263,43.2878,43.3155,179513.0
2018-12-20 15:55:00,46.91,47.08,46.85,47.06,397732.0,43.3155,43.4725,43.2601,43.454,397732.0
2018-12-21 09:30:00,47.07,47.07,46.94,46.97,5104.0,43.4633,43.4633,43.3432,43.3709,5104.0
2018-12-21 09:35:00,47.0,47.46,46.98,47.37,722122.0,43.3986,43.8234,43.3802,43.7403,722122.0
2018-12-21 09:40:00,47.35,47.42,47.16,47.16,39241.0,43.7218,43.7864,43.5464,43.5464,39241.0
2018-12-21 09:45:00,47.21,47.48,47.12,47.27,53768.0,43.5925,43.8418,43.5094,43.6479,53768.0
2018-12-21 09:50:00,47.26,47.26,46.89,46.89,30458.0,43.6387,43.6387,43.2971,43.2971,30458.0
2018-12-21 09:55:00,46.91,47.35,46.89,47.35,48820.0,43.3155,43.7218,43.2971,43.7218,48820.0
2018-12-21 10:00:00,47.34,47.39,47.11,47.21,31331.0,43.7126,43.7587,43.5002,43.5925,31331.0
2018-12-21 10:05:00,47.22,47.27,47.11,47.18,23740.0,43.6018,43.6479,43.5002,43.5648,23740.0
2018-12-21 10:10:00,47.19,47.4,47.19,47.38,55284.0,43.5741,43.768,43.5741,43.7495,55284.0
2018-12-21 10:15:00,47.38,47.81,47.35,47.64,66357.0,43.7495,44.1466,43.7218,43.9896,66357.0
2018-12-21 10:20:00,47.64,47.79,47.5,47.52,37228.0,43.9896,44.1281,43.8603,43.8788,37228.0
2018-12-21 10:25:00,47.54,47.55,47.28,47.37,57115.0,43.8972,43.9065,43.6572,43.7403,57115.0
2018-12-21 10:30:00,47.4,47.41,47.27,47.33,42841.0,43.768,43.7772,43.6479,43.7033,42841.0
2018-12-21 10:35:00,47.33,47.42,47.29,47.35,29217.0,43.7033,43.7864,43.6664,43.7218,29217.0
2018-12-21 10:40:00,47.34,47.48,47.29,47.42,23458.0,43.7126,43.8418,43.6664,43.7864,23458.0
2018-12-21 10:45:00,47.42,47.56,47.42,47.49,23251.0,43.7864,43.9157,43.7864,43.8511,23251.0
2018-12-21 10:50:00,47.48,47.49,47.32,47.36,23987.0,43.8418,43.8511,43.6941,43.731,23987.0
2018-12-21 10:55:00,47.36,47.41,47.33,47.34,21277.0,43.731,43.7772,43.7033,43.7126,21277.0
2018-12-21 11:00:00,47.36,47.37,47.23,47.23,25632.0,43.731,43.7403,43.611,43.611,25632.0
2018-12-21 11:05:00,47.22,47.27,46.95,46.98,34293.0,43.6018,43.6479,43.3525,43.3802,34293.0
2018-12-21 11:10:00,46.98,47.1,46.96,47.03,28290.0,43.3802,43.491,43.3617,43.4263,28290.0
2018-12-21 11:15:00,47.04,47.16,47.03,47.11,33090.0,43.4356,43.5464,43.4263,43.5002,33090.0
2018-12-21 11:20:00,47.12,47.15,47.04,47.09,48181.0,43.5094,43.5371,43.4356,43.4817,48181.0
2018-12-21 11:25:00,47.09,47.29,47.07,47.29,46553.0,43.4817,43.6664,43.4633,43.6664,46553.0
2018-12-21 11:30:00,47.3,47.36,47.24,47.29,40421.0,43.6756,43.731,43.6202,43.6664,40421.0
2018-12-21 11:35:00,47.28,47.32,47.17,47.17,33780.0,43.6572,43.6941,43.5556,43.5556,33780.0
2018-12-21 11:40:00,47.17,47.18,47.08,47.08,26778.0,43.5556,43.5648,43.4725,43.4725,26778.0
2018-12-21 11:45:00,47.08,47.09,46.91,46.95,28532.0,43.4725,43.4817,43.3155,43.3525,28532.0
2018-12-21 11:50:00,46.97,47.14,46.97,47.03,35185.0,43.3709,43.5279,43.3709,43.4263,35185.0
2018-12-21 11:55:00,47.04,47.08,46.91,46.94,30803.0,43.4356,43.4725,43.3155,43.3432,30803.0
2018-12-21 12:00:00,46.94,47.06,46.93,47.02,27650.0,43.3432,43.454,43.334,43.4171,27650.0
2018-12-21 12:05:00,47.0,47.04,46.87,46.96,47530.0,43.3986,43.4356,43.2786,43.3617,47530.0
2018-12-21 12:10:00,46.97,46.97,46.78,46.84,58055.0,43.3709,43.3709,43.1955,43.2509,58055.0
2018-12-21 12:15:00,46.86,46.97,46.84,46.86,38790.0,43.2694,43.3709,43.2509,43.2694,38790.0
2018-12-21 12:20:00,46.85,46.89,46.75,46.82,44567.0,43.2601,43.2971,43.1678,43.2324,44567.0
2018-12-21 12:25:00,46.8,46.86,46.7,46.74,65419.0,43.214,43.2694,43.1216,43.1585,65419.0
2018-12-21 12:30:00,46.73,46.83,46.59,46.77,121364.0,43.1493,43.2417,43.02,43.1862,121364.0
2018-12-21 12:35:00,46.78,46.93,46.76,46.89,27764.0,43.1955,43.334,43.177,43.2971,27764.0
2018-12-21 12:40:00,46.89,46.97,46.83,46.85,28392.0,43.2971,43.3709,43.2417,43.2601,28392.0
2018-12-21 12:45:00,46.85,46.94,46.76,46.77,39126.0,43.2601,43.3432,43.177,43.1862,39126.0
2018-12-21 12:50:00,46.76,46.79,46.56,46.57,41659.0,43.177,43.2047,42.9923,43.0016,41659.0
2018-12-21 12:55:00,46.56,46.67,46.5,46.56,43920.0,42.9923,43.0939,42.9369,42.9923,43920.0
2018-12-21 13:00:00,46.57,46.65,46.52,46.58,52418.0,43.0016,43.0754,42.9554,43.0108,52418.0
2018-12-21 13:05:00,46.59,46.62,46.51,46.61,41277.0,43.02,43.0477,42.9462,43.0385,41277.0
2018-12-21 13:10:00,46.6,46.65,46.45,46.46,43723.0,43.0293,43.0754,42.8908,42.9,43723.0
2018-12-21 13:15:00,46.47,46.52,46.32,46.37,43055.0,42.9092,42.9554,42.7707,42.8169,43055.0
2018-12-21 13:20:00,46.37,46.53,46.34,46.5,37050.0,42.8169,42.9646,42.7892,42.9369,37050.0
2018-12-21 13:25:00,46.48,46.55,46.31,46.38,50260.0,42.9185,42.9831,42.7615,42.8261,50260.0
2018-12-21 13:30:00,46.37,46.57,46.36,46.56,32718.0,42.8169,43.0016,42.8077,42.9923,32718.0
2018-12-21 13:35:00,46.56,46.58,46.47,46.57,27791.0,42.9923,43.0108,42.9092,43.0016,27791.0
2018-12-21 13:40:00,46.58,46.66,46.52,46.63,24536.0,43.0108,43.0847,42.9554,43.057,24536.0
2018-12-21 13:45:00,46.6,46.63,46.48,46.51,20558.0,43.0293,43.057,42.9185,42.9462,20558.0
2018-12-21 13:50:00,46.49,46.55,46.31,46.38,28287.0,42.9277,42.9831,42.7615,42.8261,28287.0
2018-12-21 13:55:00,46.4,46.42,46.33,46.39,17772.0,42.8446,42.8631,42.78,42.8354,17772.0
2018-12-21 14:00:00,46.39,46.47,46.34,46.4,39561.0,42.8354,42.9092,42.7892,42.8446,39561.0
2018-12-21 14:05:00,46.39,46.46,46.36,46.45,20413.0,42.8354,42.9,42.8077,42.8908,20413.0
2018-12-21 14:10:00,46.45,46.5,46.35,46.42,62478.0,42.8908,42.9369,42.7984,42.8631,62478.0
2018-12-21 14:15:00,46.43,46.56,46.4,46.56,26443.0,42.8723,42.9923,42.8446,42.9923,26443.0
2018-12-21 14:20:00,46.57,46.62,46.5,46.56,29154.0,43.0016,43.0477,42.9369,42.9923,29154.0
2018-12-21 14:25:00,46.55,46.57,46.38,46.4,48483.0,42.9831,43.0016,42.8261,42.8446,48483.0
2018-12-21 14:30:00,46.39,46.45,46.34,46.35,44512.0,42.8354,42.8908,42.7892,42.7984,44512.0
2018-12-21 14:35:00,46.36,46.38,46.26,46.26,36778.0,42.8077,42.8261,42.7153,42.7153,36778.0
2018-12-21 14:40:00,46.27,46.29,46.22,46.24,39175.0,42.7246,42.743,42.6784,42.6969,39175.0
2018-12-21 14:45:00,46.26,46.29,46.2,46.23,44429.0,42.7153,42.743,42.6599,42.6876,44429.0
2018-12-21 14:50:00,46.23,46.34,46.18,46.19,57737.0,42.6876,42.7892,42.6415,42.6507,57737.0
2018-12-21 14:55:00,46.2,46.26,46.16,46.22,64231.0,42.6599,42.7153,42.623,42.6784,64231.0
2018-12-21 15:00:00,46.21,46.37,46.2,46.35,61626.0,42.6692,42.8169,42.6599,42.7984,61626.0
2018-12-21 15:05:00,46.35,46.37,46.24,46.31,41269.0,42.7984,42.8169,42.6969,42.7615,41269.0
2018-12-21 15:10:00,46.32,46.32,46.13,46.18,70185.0,42.7707,42.7707,42.5953,42.6415,70185.0
2018-12-21 15:15:00,46.2,46.22,46.01,46.04,65696.0,42.6599,42.6784,42.4845,42.5122,65696.0
2018-12-21 15:20:00,46.06,46.08,45.94,45.99,109897.0,42.5307,42.5491,42.4198,42.466,109897.0
2018-12-21 15:25:00,45.99,45.99,45.8,45.81,85586.0,42.466,42.466,42.2906,42.2998,85586.0
2018-12-21 15:30:00,45.81,45.98,45.81,45.97,120169.0,42.2998,42.4568,42.2998,42.4475,120169.0
2018-12-21 15:35:00,45.97,45.97,45.77,45.78,116407.0,42.4475,42.4475,42.2629,42.2721,116407.0
2018-12-21 15:40:00,45.77,45.94,45.76,45.85,143651.0,42.2629,42.4198,42.2536,42.3367,143651.0
2018-12-21 15:45:00,45.86,46.04,45.85,46.0,170381.0,42.346,42.5122,42.3367,42.4753,170381.0
2018-12-21 15:50:00,46.0,46.09,45.91,46.02,211010.0,42.4753,42.5584,42.3921,42.4937,211010.0
2018-12-21 15:55:00,46.03,46.03,45.85,45.94,390804.0,42.503,42.503,42.3367,42.4198,390804.0
2018-12-24 09:30:00,45.56,45.69,45.27,45.3,86955.0,42.069,42.189,41.8012,41.8289,86955.0
2018-12-24 09:35:00,45.33,45.33,45.12,45.14,26687.0,41.8566,41.8566,41.6627,41.6811,26687.0
2018-12-24 09:40:00,45.16,45.16,44.92,44.99,46222.0,41.6996,41.6996,41.478,41.5426,46222.0
2018-12-24 09:45:00,44.97,45.11,44.92,45.11,38237.0,41.5242,41.6534,41.478,41.6534,38237.0
2018-12-24 09:50:00,45.12,45.22,45.02,45.09,64959.0,41.6627,41.755,41.5703,41.635,64959.0
2018-12-24 09:55:00,45.1,45.17,44.92,44.92,58363.0,41.6442,41.7088,41.478,41.478,58363.0
2018-12-24 10:00:00,44.9,44.93,44.72,44.83,103209.0,41.4595,41.4872,41.2933,41.3949,103209.0
2018-12-24 10:05:00,44.85,44.93,44.42,44.48,99853.0,41.4134,41.4872,41.0163,41.0717,99853.0
2018-12-24 10:10:00,44.48,44.71,44.48,44.68,111547.0,41.0717,41.2841,41.0717,41.2564,111547.0
2018-12-24 10:15:00,44.68,44.73,44.47,44.53,86845.0,41.2564,41.3026,41.0625,41.1179,86845.0
2018-12-24 10:20:00,44.53,44.81,44.45,44.76,110657.0,41.1179,41.3764,41.044,41.3303,110657.0
2018-12-24 10:25:00,44.79,44.81,44.71,44.72,50164.0,41.358,41.3764,41.2841,41.2933,50164.0
2018-12-24 10:30:00,44.73,44.77,44.42,44.48,85597.0,41.3026,41.3395,41.0163,41.0717,85597.0
2018-12-24 10:35:00,44.48,44.7,44.35,44.69,124148.0,41.0717,41.2749,40.9517,41.2656,124148.0
2018-12-24 10:40:00,44.72,44.97,44.71,44.82,124136.0,41.2933,41.5242,41.2841,41.3857,124136.0
2018-12-24 10:45:00,44.82,44.85,44.65,44.75,79177.0,41.3857,41.4134,41.2287,41.321,79177.0
2018-12-24 10:50:00,44.76,44.76,44.58,44.6,78834.0,41.3303,41.3303,41.1641,41.1825,78834.0
2018-12-24 10:55:00,44.59,44.68,44.55,44.65,84341.0,41.1733,41.2564,41.1364,41.2287,84341.0
2018-12-24 11:00:00,44.67,44.9,44.64,44.78,135053.0,41.2472,41.4595,41.2195,41.3487,135053.0
2018-12-24 11:05:00,44.78,44.98,44.71,44.95,113768.0,41.3487,41.5334,41.2841,41.5057,113768.0
2018-12-24 11:10:00,44.94,45.05,44.82,45.05,71552.0,41.4965,41.598,41.3857,41.598,71552.0
2018-12-24 11:15:00,45.05,45.05,44.91,45.04,54600.0,41.598,41.598,41.4688,41.5888,54600.0
2018-12-24 11:20:00,45.04,45.06,44.86,44.87,48806.0,41.5888,41.6073,41.4226,41.4318,48806.0
2018-12-24 11:25:00,44.88,44.94,44.73,44.9,61856.0,41.4411,41.4965,41.3026,41.4595,61856.0
2018-12-24 11:30:00,44.89,45.07,44.89,45.02,30736.0,41.4503,41.6165,41.4503,41.5703,30736.0
2018-12-24 11:35:00,45.01,45.02,44.88,45.0,33217.0,41.5611,41.5703,41.4411,41.5519,33217.0
2018-12-24 11:40:00,45.01,45.09,44.87,44.92,37542.0,41.5611,41.635,41.4318,41.478,37542.0
2018-12-24 11:45:00,44.91,44.93,44.67,44.71,35777.0,41.4688,41.4872,41.2472,41.2841,35777.0
2018-12-24 11:50:00,44.69,44.7,44.5,44.66,93455.0,41.2656,41.2749,41.0902,41.2379,93455.0
2018-12-24 11:55:00,44.65,44.73,44.58,44.71,135186.0,41.2287,41.3026,41.1641,41.2841,135186.0
2018-12-24 12:00:00,44.73,44.83,44.61,44.7,66011.0,41.3026,41.3949,41.1918,41.2749,66011.0
2018-12-24 12:05:00,44.69,44.74,44.61,44.65,54129.0,41.2656,41.3118,41.1918,41.2287,54129.0
2018-12-24 12:10:00,44.63,44.67,44.56,44.6,58836.0,41.2102,41.2472,41.1456,41.1825,58836.0
2018-12-24 12:15:00,44.59,44.65,44.53,44.55,55022.0,41.1733,41.2287,41.1179,41.1364,55022.0
2018-12-24 12:20:00,44.54,44.54,44.42,44.54,82226.0,41.1271,41.1271,41.0163,41.1271,82226.0
2018-12-24 12:25:00,44.52,44.68,44.44,44.53,79917.0,41.1087,41.2564,41.0348,41.1179,79917.0
2018-12-24 12:30:00,44.52,44.68,44.52,44.65,117620.0,41.1087,41.2564,41.1087,41.2287,117620.0
2018-12-24 12:35:00,44.66,44.71,44.58,44.59,79165.0,41.2379,41.2841,41.1641,41.1733,79165.0
2018-12-24 12:40:00,44.59,44.77,44.57,44.75,66745.0,41.1733,41.3395,41.1548,41.321,66745.0
2018-12-24 12:45:00,44.75,44.75,44.62,44.66,88126.0,41.321,41.321,41.201,41.2379,88126.0
2018-12-24 12:50:00,44.65,44.66,44.46,44.52,119623.0,41.2287,41.2379,41.0533,41.1087,119623.0
2018-12-24 12:55:00,44.5,44.5,44.38,44.44,152162.0,41.0902,41.0902,40.9794,41.0348,152162.0
2018-12-26 09:30:00,44.75,45.0,44.66,44.74,81950.0,41.321,41.5519,41.2379,41.3118,81950.0
2018-12-26 09:35:00,44.75,44.9,44.63,44.84,37654.0,41.321,41.4595,41.2102,41.4041,37654.0
2018-12-26 09:40:00,44.83,44.91,44.73,44.8,21250.0,41.3949,41.4688,41.3026,41.3672,21250.0
2018-12-26 09:45:00,44.79,44.84,44.65,44.78,21290.0,41.358,41.4041,41.2287,41.3487,21290.0
2018-12-26 09:50:00,44.77,44.78,44.63,44.72,23204.0,41.3395,41.3487,41.2102,41.2933,23204.0
2018-12-26 09:55:00,44.71,44.72,44.63,44.7,51452.0,41.2841,41.2933,41.2102,41.2749,51452.0
2018-12-26 10:00:00,44.71,44.88,44.67,44.67,32442.0,41.2841,41.4411,41.2472,41.2472,32442.0
2018-12-26 10:05:00,44.62,44.65,44.51,44.6,41317.0,41.201,41.2287,41.0994,41.1825,41317.0
2018-12-26 10:10:00,44.58,44.61,44.28,44.36,47217.0,41.1641,41.1918,40.887,40.9609,47217.0
2018-12-26 10:15:00,44.35,44.46,44.28,44.41,38835.0,40.9517,41.0533,40.887,41.0071,38835.0
2018-12-26 10:20:00,44.4,44.72,44.38,44.72,21985.0,40.9979,41.2933,40.9794,41.2933,21985.0
2018-12-26 10:25:00,44.73,44.84,44.69,44.69,28066.0,41.3026,41.4041,41.2656,41.2656,28066.0
2018-12-26 10:30:00,44.7,44.77,44.63,44.69,36523.0,41.2749,41.3395,41.2102,41.2656,36523.0
2018-12-26 10:35:00,44.67,44.74,44.6,44.64,29779.0,41.2472,41.3118,41.1825,41.2195,29779.0
2018-12-26 10:40:00,44.64,44.67,44.58,44.63,22225.0,41.2195,41.2472,41.1641,41.2102,22225.0
2018-12-26 10:45:00,44.65,44.7,44.59,44.66,16792.0,41.2287,41.2749,41.1733,41.2379,16792.0
2018-12-26 10:50:00,44.66,44.73,44.46,44.46,37092.0,41.2379,41.3026,41.0533,41.0533,37092.0
2018-12-26 10:55:00,44.48,44.57,44.48,44.51,16368.0,41.0717,41.1548,41.0717,41.0994,16368.0
2018-12-26 11:00:00,44.55,44.7,44.49,44.7,32543.0,41.1364,41.2749,41.081,41.2749,32543.0
2018-12-26 11:05:00,44.7,44.73,44.54,44.59,29333.0,41.2749,41.3026,41.1271,41.1733,29333.0
2018-12-26 11:10:00,44.6,44.65,44.57,44.62,21911.0,41.1825,41.2287,41.1548,41.201,21911.0
2018-12-26 11:15:00,44.62,44.79,44.62,44.79,20169.0,41.201,41.358,41.201,41.358,20169.0
2018-12-26 11:20:00,44.78,44.85,44.73,44.79,22945.0,41.3487,41.4134,41.3026,41.358,22945.0
2018-12-26 11:25:00,44.79,44.91,44.77,44.9,17467.0,41.358,41.4688,41.3395,41.4595,17467.0
2018-12-26 11:30:00,44.9,44.92,44.79,44.8,26985.0,41.4595,41.478,41.358,41.3672,26985.0
2018-12-26 11:35:00,44.8,44.86,44.75,44.84,38651.0,41.3672,41.4226,41.321,41.4041,38651.0
2018-12-26 11:40:00,44.85,44.97,44.84,44.95,23103.0,41.4134,41.5242,41.4041,41.5057,23103.0
2018-12-26 11:45:00,44.96,45.0,44.91,44.95,28694.0,41.5149,41.5519,41.4688,41.5057,28694.0
2018-12-26 11:50:00,44.94,44.94,44.87,44.93,14785.0,41.4965,41.4965,41.4318,41.4872,14785.0
2018-12-26 11:55:00,44.94,44.98,44.89,44.96,37594.0,41.4965,41.5334,41.4503,41.5149,37594.0
2018-12-26 12:00:00,44.97,45.07,44.94,45.07,43438.0,41.5242,41.6165,41.4965,41.6165,43438.0
2018-12-26 12:05:00,45.05,45.15,45.05,45.15,25526.0,41.598,41.6904,41.598,41.6904,25526.0
2018-12-26 12:10:00,45.14,45.28,45.12,45.25,66047.0,41.6811,41.8104,41.6627,41.7827,66047.0
2018-12-26 12:15:00,45.22,45.25,45.07,45.07,27256.0,41.755,41.7827,41.6165,41.6165,27256.0
2018-12-26 12:20:00,45.08,45.15,45.03,45.12,21333.0,41.6257,41.6904,41.5796,41.6627,21333.0
2018-12-26 12:25:00,45.11,45.18,45.09,45.11,44435.0,41.6534,41.7181,41.635,41.6534,44435.0
2018-12-26 12:30:00,45.11,45.24,45.08,45.21,21728.0,41.6534,41.7735,41.6257,41.7458,21728.0
2018-12-26 12:35:00,45.23,45.32,45.21,45.3,21495.0,41.7643,41.8474,41.7458,41.8289,21495.0
2018-12-26 12:40:00,45.31,45.4,45.31,45.39,27678.0,41.8381,41.9212,41.8381,41.912,27678.0
2018-12-26 12:45:00,45.39,45.48,45.38,45.4,57337.0,41.912,41.9951,41.9028,41.9212,57337.0
2018-12-26 12:50:00,45.42,45.52,45.41,45.49,37363.0,41.9397,42.032,41.9305,42.0043,37363.0
2018-12-26 12:55:00,45.48,45.54,45.4,45.42,23823.0,41.9951,42.0505,41.9212,41.9397,23823.0
2018-12-26 13:00:00,45.43,45.45,45.28,45.28,27843.0,41.9489,41.9674,41.8104,41.8104,27843.0
2018-12-26 13:05:00,45.28,45.29,45.2,45.24,22255.0,41.8104,41.8197,41.7366,41.7735,22255.0
2018-12-26 13:10:00,45.26,45.29,45.13,45.17,33880.0,41.792,41.8197,41.6719,41.7088,33880.0
2018-12-26 13:15:00,45.17,45.17,45.04,45.04,17396.0,41.7088,41.7088,41.5888,41.5888,17396.0
2018-12-26 13:20:00,45.04,45.15,45.03,45.09,25597.0,41.5888,41.6904,41.5796,41.635,25597.0
2018-12-26 13:25:00,45.1,45.15,45.06,45.09,14505.0,41.6442,41.6904,41.6073,41.635,14505.0
2018-12-26 13:30:00,45.08,45.13,45.06,45.08,21666.0,41.6257,41.6719,41.6073,41.6257,21666.0
2018-12-26 13:35:00,45.08,45.14,45.05,45.14,26839.0,41.6257,41.6811,41.598,41.6811,26839.0
2018-12-26 13:40:00,45.14,45.17,45.12,45.12,25216.0,41.6811,41.7088,41.6627,41.6627,25216.0
2018-12-26 13:45:00,45.13,45.2,45.12,45.15,27528.0,41.6719,41.7366,41.6627,41.6904,27528.0
2018-12-26 13:50:00,45.17,45.43,45.15,45.42,35133.0,41.7088,41.9489,41.6904,41.9397,35133.0
2018-12-26 13:55:00,45.43,45.49,45.4,45.48,36783.0,41.9489,42.0043,41.9212,41.9951,36783.0
2018-12-26 14:00:00,45.49,45.59,45.47,45.56,45870.0,42.0043,42.0967,41.9859,42.069,45870.0
2018-12-26 14:05:00,45.55,45.55,45.45,45.53,29289.0,42.0597,42.0597,41.9674,42.0413,29289.0
2018-12-26 14:10:00,45.53,45.65,45.52,45.55,43312.0,42.0413,42.1521,42.032,42.0597,43312.0
2018-12-26 14:15:00,45.56,45.67,45.47,45.5,41130.0,42.069,42.1705,41.9859,42.0136,41130.0
2018-12-26 14:20:00,45.5,45.52,45.33,45.35,37277.0,42.0136,42.032,41.8566,41.8751,37277.0
2018-12-26 14:25:00,45.35,45.43,45.3,45.42,59070.0,41.8751,41.9489,41.8289,41.9397,59070.0
2018-12-26 14:30:00,45.43,45.61,45.37,45.6,99735.0,41.9489,42.1151,41.8935,42.1059,99735.0
2018-12-26 14:35:00,45.61,45.62,45.55,45.59,27851.0,42.1151,42.1244,42.0597,42.0967,27851.0
2018-12-26 14:40:00,45.62,45.7,45.55,45.7,40907.0,42.1244,42.1982,42.0597,42.1982,40907.0
2018-12-26 14:45:00,45.7,45.73,45.65,45.71,36584.0,42.1982,42.2259,42.1521,42.2075,36584.0
2018-12-26 14:50:00,45.7,45.83,45.7,45.81,34175.0,42.1982,42.3183,42.1982,42.2998,34175.0
2018-12-26 14:55:00,45.82,45.94,45.77,45.93,42276.0,42.309,42.4198,42.2629,42.4106,42276.0
2018-12-26 15:00:00,45.92,45.93,45.84,45.9,24517.0,42.4014,42.4106,42.3275,42.3829,24517.0
2018-12-26 15:05:00,45.91,46.03,45.9,45.98,43455.0,42.3921,42.503,42.3829,42.4568,43455.0
2018-12-26 15:10:00,45.99,46.07,45.97,46.05,38401.0,42.466,42.5399,42.4475,42.5214,38401.0
2018-12-26 15:15:00,46.07,46.13,46.04,46.08,32064.0,42.5399,42.5953,42.5122,42.5491,32064.0
2018-12-26 15:20:00,46.08,46.17,46.07,46.14,28851.0,42.5491,42.6322,42.5399,42.6045,28851.0
2018-12-26 15:25:00,46.14,46.25,46.13,46.22,63812.0,42.6045,42.7061,42.5953,42.6784,63812.0
2018-12-26 15:30:00,46.22,46.3,46.18,46.25,89027.0,42.6784,42.7523,42.6415,42.7061,89027.0
2018-12-26 15:35:00,46.25,46.42,46.23,46.39,79210.0,42.7061,42.8631,42.6876,42.8354,79210.0
2018-12-26 15:40:00,46.39,46.53,46.32,46.53,93230.0,42.8354,42.9646,42.7707,42.9646,93230.0
2018-12-26 15:45:00,46.54,46.61,46.45,46.57,118885.0,42.9739,43.0385,42.8908,43.0016,118885.0
2018-12-26 15:50:00,46.58,46.76,46.57,46.73,136596.0,43.0108,43.177,43.0016,43.1493,136596.0
2018-12-26 15:55:00,46.74,46.76,46.63,46.73,225471.0,43.1585,43.177,43.057,43.1493,225471.0
2018-12-27 09:30:00,46.27,46.39,45.89,46.16,86274.0,42.7246,42.8354,42.3737,42.623,86274.0
2018-12-27 09:35:00,46.11,46.14,45.91,45.96,17512.0,42.5768,42.6045,42.3921,42.4383,17512.0
2018-12-27 09:40:00,45.94,46.02,45.69,45.71,21195.0,42.4198,42.4937,42.189,42.2075,21195.0
2018-12-27 09:45:00,45.68,45.78,45.53,45.59,16099.0,42.1798,42.2721,42.0413,42.0967,16099.0
2018-12-27 09:50:00,45.6,45.65,45.45,45.6,20461.0,42.1059,42.1521,41.9674,42.1059,20461.0
2018-12-27 09:55:00,45.59,45.73,45.59,45.72,13680.0,42.0967,42.2259,42.0967,42.2167,13680.0
2018-12-27 10:00:00,45.7,45.98,45.65,45.89,22634.0,42.1982,42.4568,42.1521,42.3737,22634.0
2018-12-27 10:05:00,45.91,46.09,45.69,45.72,20983.0,42.3921,42.5584,42.189,42.2167,20983.0
2018-12-27 10:10:00,45.72,45.89,45.7,45.87,52744.0,42.2167,42.3737,42.1982,42.3552,52744.0
2018-12-27 10:15:00,45.87,46.05,45.86,45.86,20514.0,42.3552,42.5214,42.346,42.346,20514.0
2018-12-27 10:20:00,45.86,45.87,45.77,45.79,14684.0,42.346,42.3552,42.2629,42.2813,14684.0
2018-12-27 10:25:00,45.83,45.84,45.72,45.75,13641.0,42.3183,42.3275,42.2167,42.2444,13641.0
2018-12-27 10:30:00,45.75,45.9,45.63,45.88,15992.0,42.2444,42.3829,42.1336,42.3644,15992.0
2018-12-27 10:35:00,45.89,45.93,45.74,45.74,13527.0,42.3737,42.4106,42.2352,42.2352,13527.0
2018-12-27 10:40:00,45.75,45.98,45.69,45.98,14300.0,42.2444,42.4568,42.189,42.4568,14300.0
2018-12-27 10:45:00,45.98,45.98,45.83,45.87,11541.0,42.4568,42.4568,42.3183,42.3552,11541.0
2018-12-27 10:50:00,45.83,45.86,45.7,45.7,13959.0,42.3183,42.346,42.1982,42.1982,13959.0
2018-12-27 10:55:00,45.72,45.77,45.65,45.71,18461.0,42.2167,42.2629,42.1521,42.2075,18461.0
2018-12-27 11:00:00,45.7,45.81,45.67,45.79,29807.0,42.1982,42.2998,42.1705,42.2813,29807.0
2018-12-27 11:05:00,45.79,45.89,45.72,45.85,13994.0,42.2813,42.3737,42.2167,42.3367,13994.0
2018-12-27 11:10:00,45.83,45.83,45.69,45.73,22696.0,42.3183,42.3183,42.189,42.2259,22696.0
2018-12-27 11:15:00,45.75,45.8,45.72,45.79,9793.0,42.2444,42.2906,42.2167,42.2813,9793.0
2018-12-27 11:20:00,45.78,45.88,45.7,45.88,20834.0,42.2721,42.3644,42.1982,42.3644,20834.0
2018-12-27 11:25:00,45.9,46.07,45.88,46.02,28523.0,42.3829,42.5399,42.3644,42.4937,28523.0
2018-12-27 11:30:00,46.04,46.24,46.03,46.12,25320.0,42.5122,42.6969,42.503,42.5861,25320.0
2018-12-27 11:35:00,46.12,46.19,46.03,46.11,17673.0,42.5861,42.6507,42.503,42.5768,17673.0
2018-12-27 11:40:00,46.08,46.08,45.84,45.87,14017.0,42.5491,42.5491,42.3275,42.3552,14017.0
2018-12-27 11:45:00,45.86,45.88,45.72,45.74,13385.0,42.346,42.3644,42.2167,42.2352,13385.0
2018-12-27 11:50:00,45.75,45.85,45.75,45.8,19116.0,42.2444,42.3367,42.2444,42.2906,19116.0
2018-12-27 11:55:00,45.81,45.88,45.75,45.84,34908.0,42.2998,42.3644,42.2444,42.3275,34908.0
2018-12-27 12:00:00,45.86,45.86,45.69,45.69,14103.0,42.346,42.346,42.189,42.189,14103.0
2018-12-27 12:05:00,45.66,45.74,45.61,45.67,18490.0,42.1613,42.2352,42.1151,42.1705,18490.0
2018-12-27 12:10:00,45.69,45.75,45.63,45.73,15406.0,42.189,42.2444,42.1336,42.2259,15406.0
2018-12-27 12:15:00,45.73,45.9,45.73,45.88,17288.0,42.2259,42.3829,42.2259,42.3644,17288.0
2018-12-27 12:20:00,45.86,45.9,45.75,45.81,14755.0,42.346,42.3829,42.2444,42.2998,14755.0
2018-12-27 12:25:00,45.82,45.82,45.48,45.49,29458.0,42.309,42.309,41.9951,42.0043,29458.0
2018-12-27 12:30:00,45.47,45.6,45.45,45.6,18945.0,41.9859,42.1059,41.9674,42.1059,18945.0
2018-12-27 12:35:00,45.62,45.63,45.54,45.59,14171.0,42.1244,42.1336,42.0505,42.0967,14171.0
2018-12-27 12:40:00,45.57,45.59,45.47,45.51,18835.0,42.0782,42.0967,41.9859,42.0228,18835.0
2018-12-27 12:45:00,45.52,45.6,45.48,45.53,17768.0,42.032,42.1059,41.9951,42.0413,17768.0
2018-12-27 12:50:00,45.53,45.62,45.49,45.61,33559.0,42.0413,42.1244,42.0043,42.1151,33559.0
2018-12-27 12:55:00,45.63,45.69,45.58,45.66,14644.0,42.1336,42.189,42.0874,42.1613,14644.0
2018-12-27 13:00:00,45.65,45.74,45.61,45.63,21642.0,42.1521,42.2352,42.1151,42.1336,21642.0
2018-12-27 13:05:00,45.63,45.71,45.63,45.7,9415.0,42.1336,42.2075,42.1336,42.1982,9415.0
2018-12-27 13:10:00,45.72,45.74,45.6,45.66,7924.0,42.2167,42.2352,42.1059,42.1613,7924.0
2018-12-27 13:15:00,45.66,45.69,45.62,45.65,9504.0,42.1613,42.189,42.1244,42.1521,9504.0
2018-12-27 13:20:00,45.63,45.63,45.56,45.57,15846.0,42.1336,42.1336,42.069,42.0782,15846.0
2018-12-27 13:25:00,45.56,45.61,45.44,45.45,13720.0,42.069,42.1151,41.9582,41.9674,13720.0
2018-12-27 13:30:00,45.44,45.62,45.44,45.61,12517.0,41.9582,42.1244,41.9582,42.1151,12517.0
2018-12-27 13:35:00,45.59,45.59,45.5,45.51,7848.0,42.0967,42.0967,42.0136,42.0228,7848.0
2018-12-27 13:40:00,45.52,45.55,45.5,45.53,8932.0,42.032,42.0597,42.0136,42.0413,8932.0
2018-12-27 13:45:00,45.53,45.53,45.35,45.38,21833.0,42.0413,42.0413,41.8751,41.9028,21833.0
2018-12-27 13:50:00,45.38,45.4,45.3,45.31,21909.0,41.9028,41.9212,41.8289,41.8381,21909.0
2018-12-27 13:55:00,45.33,45.46,45.33,45.42,13645.0,41.8566,41.9766,41.8566,41.9397,13645.0
2018-12-27 14:00:00,45.41,45.46,45.36,45.45,17023.0,41.9305,41.9766,41.8843,41.9674,17023.0
2018-12-27 14:05:00,45.46,45.48,45.31,45.31,23508.0,41.9766,41.9951,41.8381,41.8381,23508.0
2018-12-27 14:10:00,45.31,45.31,45.19,45.26,29128.0,41.8381,41.8381,41.7273,41.792,29128.0
2018-12-27 14:15:00,45.25,45.25,45.12,45.16,31371.0,41.7827,41.7827,41.6627,41.6996,31371.0
2018-12-27 14:20:00,45.16,45.21,45.11,45.17,13815.0,41.6996,41.7458,41.6534,41.7088,13815.0
2018-12-27 14:25:00,45.18,45.25,45.12,45.25,19602.0,41.7181,41.7827,41.6627,41.7827,19602.0
2018-12-27 14:30:00,45.25,45.29,45.2,45.29,18937.0,41.7827,41.8197,41.7366,41.8197,18937.0
2018-12-27 14:35:00,45.28,45.33,45.25,45.31,25506.0,41.8104,41.8566,41.7827,41.8381,25506.0
2018-12-27 14:40:00,45.33,45.64,45.32,45.61,24812.0,41.8566,42.1428,41.8474,42.1151,24812.0
2018-12-27 14:45:00,45.65,45.67,45.49,45.53,25819.0,42.1521,42.1705,42.0043,42.0413,25819.0
2018-12-27 14:50:00,45.5,45.72,45.47,45.66,23891.0,42.0136,42.2167,41.9859,42.1613,23891.0
2018-12-27 14:55:00,45.64,45.69,45.58,45.68,15505.0,42.1428,42.189,42.0874,42.1798,15505.0
2018-12-27 15:00:00,45.69,45.7,45.51,45.61,31319.0,42.189,42.1982,42.0228,42.1151,31319.0
2018-12-27 15:05:00,45.62,45.7,45.53,45.67,35615.0,42.1244,42.1982,42.0413,42.1705,35615.0
2018-12-27 15:10:00,45.66,45.82,45.6,45.78,48364.0,42.1613,42.309,42.1059,42.2721,48364.0
2018-12-27 15:15:00,45.8,45.82,45.76,45.79,41297.0,42.2906,42.309,42.2536,42.2813,41297.0
2018-12-27 15:20:00,45.78,46.03,45.78,46.03,41979.0,42.2721,42.503,42.2721,42.503,41979.0
2018-12-27 15:25:00,46.02,46.13,45.96,46.07,49579.0,42.4937,42.5953,42.4383,42.5399,49579.0
2018-12-27 15:30:00,46.08,46.23,45.96,46.21,64777.0,42.5491,42.6876,42.4383,42.6692,64777.0
2018-12-27 15:35:00,46.21,46.43,46.21,46.38,79565.0,42.6692,42.8723,42.6692,42.8261,79565.0
2018-12-27 15:40:00,46.39,46.7,46.37,46.64,102720.0,42.8354,43.1216,42.8169,43.0662,102720.0
2018-12-27 15:45:00,46.64,46.68,46.46,46.6,86780.0,43.0662,43.1031,42.9,43.0293,86780.0
2018-12-27 15:50:00,46.61,46.61,46.39,46.44,105102.0,43.0385,43.0385,42.8354,42.8815,105102.0
2018-12-27 15:55:00,46.44,46.82,46.44,46.82,155743.0,42.8815,43.2324,42.8815,43.2324,155743.0
2018-12-28 09:30:00,47.0,47.49,46.98,47.13,106371.0,43.3986,43.8511,43.3802,43.5187,106371.0
2018-12-28 09:35:00,47.13,47.28,47.03,47.16,24221.0,43.5187,43.6572,43.4263,43.5464,24221.0
2018-12-28 09:40:00,47.13,47.35,47.13,47.31,20285.0,43.5187,43.7218,43.5187,43.6849,20285.0
2018-12-28 09:45:00,47.29,47.5,47.28,47.34,21004.0,43.6664,43.8603,43.6572,43.7126,21004.0
2018-12-28 09:50:00,47.33,47.48,47.28,47.36,51552.0,43.7033,43.8418,43.6572,43.731,51552.0
2018-12-28 09:55:00,47.38,47.44,47.25,47.36,20178.0,43.7495,43.8049,43.6295,43.731,20178.0
2018-12-28 10:00:00,47.36,47.46,47.16,47.16,26241.0,43.731,43.8234,43.5464,43.5464,26241.0
2018-12-28 10:05:00,47.18,47.29,47.13,47.17,44343.0,43.5648,43.6664,43.5187,43.5556,44343.0
2018-12-28 10:10:00,47.14,47.18,47.07,47.12,18724.0,43.5279,43.5648,43.4633,43.5094,18724.0
2018-12-28 10:15:00,47.13,47.26,47.07,47.13,21864.0,43.5187,43.6387,43.4633,43.5187,21864.0
2018-12-28 10:20:00,47.11,47.17,46.91,46.95,45511.0,43.5002,43.5556,43.3155,43.3525,45511.0
2018-12-28 10:25:00,46.93,46.95,46.8,46.83,21997.0,43.334,43.3525,43.214,43.2417,21997.0
2018-12-28 10:30:00,46.83,46.9,46.78,46.78,26309.0,43.2417,43.3063,43.1955,43.1955,26309.0
2018-12-28 10:35:00,46.78,46.8,46.65,46.8,26793.0,43.1955,43.214,43.0754,43.214,26793.0
2018-12-28 10:40:00,46.79,46.9,46.74,46.74,22310.0,43.2047,43.3063,43.1585,43.1585,22310.0
2018-12-28 10:45:00,46.75,46.9,46.74,46.9,27259.0,43.1678,43.3063,43.1585,43.3063,27259.0
2018-12-28 10:50:00,46.89,47.04,46.87,46.94,25961.0,43.2971,43.4356,43.2786,43.3432,25961.0
2018-12-28 10:55:00,46.94,46.96,46.77,46.77,30342.0,43.3432,43.3617,43.1862,43.1862,30342.0
2018-12-28 11:00:00,46.78,46.84,46.73,46.8,20647.0,43.1955,43.2509,43.1493,43.214,20647.0
2018-12-28 11:05:00,46.82,46.91,46.75,46.89,24173.0,43.2324,43.3155,43.1678,43.2971,24173.0
2018-12-28 11:10:00,46.89,47.02,46.89,46.98,32804.0,43.2971,43.4171,43.2971,43.3802,32804.0
2018-12-28 11:15:00,46.98,47.12,46.9,46.93,33508.0,43.3802,43.5094,43.3063,43.334,33508.0
2018-12-28 11:20:00,46.93,47.04,46.9,46.97,25592.0,43.334,43.4356,43.3063,43.3709,25592.0
2018-12-28 11:25:00,46.97,47.01,46.91,47.01,27941.0,43.3709,43.4079,43.3155,43.4079,27941.0
2018-12-28 11:30:00,47.0,47.08,46.96,46.98,46358.0,43.3986,43.4725,43.3617,43.3802,46358.0
2018-12-28 11:35:00,47.0,47.27,47.0,47.21,41467.0,43.3986,43.6479,43.3986,43.5925,41467.0
2018-12-28 11:40:00,47.21,47.24,47.04,47.04,26006.0,43.5925,43.6202,43.4356,43.4356,26006.0
2018-12-28 11:45:00,47.04,47.04,46.93,47.0,13914.0,43.4356,43.4356,43.334,43.3986,13914.0
2018-12-28 11:50:00,47.0,47.08,46.94,47.0,27087.0,43.3986,43.4725,43.3432,43.3986,27087.0
2018-12-28 11:55:00,47.0,47.04,46.95,47.0,10950.0,43.3986,43.4356,43.3525,43.3986,10950.0
2018-12-28 12:00:00,47.02,47.06,46.96,47.05,19866.0,43.4171,43.454,43.3617,43.4448,19866.0
2018-12-28 12:05:00,47.05,47.1,47.03,47.08,16025.0,43.4448,43.491,43.4263,43.4725,16025.0
2018-12-28 12:10:00,47.08,47.16,47.07,47.11,15436.0,43.4725,43.5464,43.4633,43.5002,15436.0
2018-12-28 12:15:00,47.11,47.13,46.93,46.96,17742.0,43.5002,43.5187,43.334,43.3617,17742.0
2018-12-28 12:20:00,46.97,47.06,46.91,47.04,26699.0,43.3709,43.454,43.3155,43.4356,26699.0
2018-12-28 12:25:00,47.04,47.04,46.85,46.95,22018.0,43.4356,43.4356,43.2601,43.3525,22018.0
2018-12-28 12:30:00,46.95,47.0,46.9,46.93,16074.0,43.3525,43.3986,43.3063,43.334,16074.0
2018-12-28 12:35:00,46.93,46.96,46.86,46.94,20190.0,43.334,43.3617,43.2694,43.3432,20190.0
2018-12-28 12:40:00,46.96,47.05,46.95,47.03,18518.0,43.3617,43.4448,43.3525,43.4263,18518.0
2018-12-28 12:45:00,47.02,47.06,46.96,46.99,18468.0,43.4171,43.454,43.3617,43.3894,18468.0
2018-12-28 12:50:00,46.99,47.12,46.95,47.09,21485.0,43.3894,43.5094,43.3525,43.4817,21485.0
2018-12-28 12:55:00,47.09,47.15,47.01,47.02,41693.0,43.4817,43.5371,43.4079,43.4171,41693.0
2018-12-28 13:00:00,47.02,47.1,47.01,47.07,33876.0,43.4171,43.491,43.4079,43.4633,33876.0
2018-12-28 13:05:00,47.06,47.16,47.03,47.16,89947.0,43.454,43.5464,43.4263,43.5464,89947.0
2018-12-28 13:10:00,47.16,47.17,47.07,47.07,10083.0,43.5464,43.5556,43.4633,43.4633,10083.0
2018-12-28 13:15:00,47.08,47.11,47.02,47.03,12743.0,43.4725,43.5002,43.4171,43.4263,12743.0
2018-12-28 13:20:00,47.02,47.02,46.83,46.83,10171.0,43.4171,43.4171,43.2417,43.2417,10171.0
2018-12-28 13:25:00,46.84,46.87,46.78,46.79,15762.0,43.2509,43.2786,43.1955,43.2047,15762.0
2018-12-28 13:30:00,46.79,46.81,46.69,46.74,27236.0,43.2047,43.2232,43.1124,43.1585,27236.0
2018-12-28 13:35:00,46.73,46.79,46.69,46.75,26701.0,43.1493,43.2047,43.1124,43.1678,26701.0
2018-12-28 13:40:00,46.76,46.76,46.62,46.62,37229.0,43.177,43.177,43.0477,43.0477,37229.0
2018-12-28 13:45:00,46.63,46.78,46.62,46.72,23449.0,43.057,43.1955,43.0477,43.1401,23449.0
2018-12-28 13:50:00,46.73,46.82,46.69,46.73,17598.0,43.1493,43.2324,43.1124,43.1493,17598.0
2018-12-28 13:55:00,46.73,46.77,46.7,46.73,14218.0,43.1493,43.1862,43.1216,43.1493,14218.0
2018-12-28 14:00:00,46.73,46.87,46.72,46.85,29576.0,43.1493,43.2786,43.1401,43.2601,29576.0
2018-12-28 14:05:00,46.86,47.02,46.86,47.01,18686.0,43.2694,43.4171,43.2694,43.4079,18686.0
2018-12-28 14:10:00,47.01,47.06,46.97,47.01,16005.0,43.4079,43.454,43.3709,43.4079,16005.0
2018-12-28 14:15:00,47.02,47.16,47.02,47.13,31169.0,43.4171,43.5464,43.4171,43.5187,31169.0
2018-12-28 14:20:00,47.13,47.2,47.1,47.15,28200.0,43.5187,43.5833,43.491,43.5371,28200.0
2018-12-28 14:25:00,47.14,47.17,47.12,47.13,22994.0,43.5279,43.5556,43.5094,43.5187,22994.0
2018-12-28 14:30:00,47.14,47.19,47.12,47.16,32680.0,43.5279,43.5741,43.5094,43.5464,32680.0
2018-12-28 14:35:00,47.15,47.3,47.13,47.29,33872.0,43.5371,43.6756,43.5187,43.6664,33872.0
2018-12-28 14:40:00,47.28,47.38,47.23,47.32,23843.0,43.6572,43.7495,43.611,43.6941,23843.0
2018-12-28 14:45:00,47.3,47.37,47.24,47.35,18251.0,43.6756,43.7403,43.6202,43.7218,18251.0
2018-12-28 14:50:00,47.34,47.39,47.31,47.37,20734.0,43.7126,43.7587,43.6849,43.7403,20734.0
2018-12-28 14:55:00,47.36,47.36,47.24,47.27,22439.0,43.731,43.731,43.6202,43.6479,22439.0
2018-12-28 15:00:00,47.28,47.32,47.19,47.23,28608.0,43.6572,43.6941,43.5741,43.611,28608.0
2018-12-28 15:05:00,47.21,47.21,47.02,47.07,33291.0,43.5925,43.5925,43.4171,43.4633,33291.0
2018-12-28 15:10:00,47.07,47.16,46.93,47.16,29486.0,43.4633,43.5464,43.334,43.5464,29486.0
2018-12-28 15:15:00,47.15,47.15,46.95,46.98,32983.0,43.5371,43.5371,43.3525,43.3802,32983.0
2018-12-28 15:20:00,46.96,46.96,46.84,46.95,48576.0,43.3617,43.3617,43.2509,43.3525,48576.0
2018-12-28 15:25:00,46.96,46.97,46.65,46.75,48154.0,43.3617,43.3709,43.0754,43.1678,48154.0
2018-12-28 15:30:00,46.75,46.87,46.59,46.84,67123.0,43.1678,43.2786,43.02,43.2509,67123.0
2018-12-28 15:35:00,46.84,46.92,46.74,46.74,71517.0,43.2509,43.3248,43.1585,43.1585,71517.0
2018-12-28 15:40:00,46.73,46.81,46.63,46.64,73384.0,43.1493,43.2232,43.057,43.0662,73384.0
2018-12-28 15:45:00,46.64,46.81,46.63,46.8,78797.0,43.0662,43.2232,43.057,43.214,78797.0
2018-12-28 15:50:00,46.79,46.82,46.67,46.68,85749.0,43.2047,43.2324,43.0939,43.1031,85749.0
2018-12-28 15:55:00,46.69,46.86,46.68,46.76,202293.0,43.1124,43.2694,43.1031,43.177,202293.0
2018-12-31 09:30:00,46.94,47.06,46.77,47.04,80223.0,43.3432,43.454,43.1862,43.4356,80223.0
2018-12-31 09:35:00,47.05,47.11,46.88,47.09,24272.0,43.4448,43.5002,43.2878,43.4817,24272.0
2018-12-31 09:40:00,47.08,47.14,46.94,46.94,43519.0,43.4725,43.5279,43.3432,43.3432,43519.0
2018-12-31 09:45:00,46.96,47.01,46.89,46.9,26347.0,43.3617,43.4079,43.2971,43.3063,26347.0
2018-12-31 09:50:00,46.91,46.94,46.79,46.8,38684.0,43.3155,43.3432,43.2047,43.214,38684.0
2018-12-31 09:55:00,46.81,46.92,46.78,46.85,30552.0,43.2232,43.3248,43.1955,43.2601,30552.0
2018-12-31 10:00:00,46.85,47.03,46.85,46.99,23982.0,43.2601,43.4263,43.2601,43.3894,23982.0
2018-12-31 10:05:00,46.97,47.06,46.86,46.87,35019.0,43.3709,43.454,43.2694,43.2786,35019.0
2018-12-31 10:10:00,46.87,46.89,46.73,46.77,90462.0,43.2786,43.2971,43.1493,43.1862,90462.0
2018-12-31 10:15:00,46.76,46.83,46.71,46.82,27366.0,43.177,43.2417,43.1308,43.2324,27366.0
2018-12-31 10:20:00,46.83,46.84,46.72,46.72,23525.0,43.2417,43.2509,43.1401,43.1401,23525.0
2018-12-31 10:25:00,46.74,46.81,46.72,46.73,30273.0,43.1585,43.2232,43.1401,43.1493,30273.0
2018-12-31 10:30:00,46.73,46.74,46.65,46.66,36622.0,43.1493,43.1585,43.0754,43.0847,36622.0
2018-12-31 10:35:00,46.66,46.7,46.52,46.56,45571.0,43.0847,43.1216,42.9554,42.9923,45571.0
2018-12-31 10:40:00,46.54,46.66,46.54,46.66,24771.0,42.9739,43.0847,42.9739,43.0847,24771.0
2018-12-31 10:45:00,46.66,46.73,46.56,46.56,31470.0,43.0847,43.1493,42.9923,42.9923,31470.0
2018-12-31 10:50:00,46.57,46.57,46.48,46.54,60106.0,43.0016,43.0016,42.9185,42.9739,60106.0
2018-12-31 10:55:00,46.54,46.6,46.5,46.52,42675.0,42.9739,43.0293,42.9369,42.9554,42675.0
2018-12-31 11:00:00,46.52,46.55,46.44,46.54,27776.0,42.9554,42.9831,42.8815,42.9739,27776.0
2018-12-31 11:05:00,46.55,46.56,46.49,46.5,25436.0,42.9831,42.9923,42.9277,42.9369,25436.0
2018-12-31 11:10:00,46.49,46.5,46.41,46.43,34705.0,42.9277,42.9369,42.8538,42.8723,34705.0
2018-12-31 11:15:00,46.42,46.47,46.37,46.43,31861.0,42.8631,42.9092,42.8169,42.8723,31861.0
2018-12-31 11:20:00,46.43,46.46,46.29,46.3,20525.0,42.8723,42.9,42.743,42.7523,20525.0
2018-12-31 11:25:00,46.3,46.5,46.29,46.47,41797.0,42.7523,42.9369,42.743,42.9092,41797.0
2018-12-31 11:30:00,46.45,46.46,46.19,46.21,29639.0,42.8908,42.9,42.6507,42.6692,29639.0
2018-12-31 11:35:00,46.21,46.35,46.16,46.28,18476.0,42.6692,42.7984,42.623,42.7338,18476.0
2018-12-31 11:40:00,46.27,46.27,46.11,46.15,30797.0,42.7246,42.7246,42.5768,42.6138,30797.0
2018-12-31 11:45:00,46.15,46.28,46.09,46.28,35738.0,42.6138,42.7338,42.5584,42.7338,35738.0
2018-12-31 11:50:00,46.28,46.35,46.24,46.32,21654.0,42.7338,42.7984,42.6969,42.7707,21654.0
2018-12-31 11:55:00,46.32,46.42,46.28,46.41,21134.0,42.7707,42.8631,42.7338,42.8538,21134.0
2018-12-31 12:00:00,46.42,46.47,46.38,46.41,30010.0,42.8631,42.9092,42.8261,42.8538,30010.0
2018-12-31 12:05:00,46.42,46.5,46.38,46.48,29805.0,42.8631,42.9369,42.8261,42.9185,29805.0
2018-12-31 12:10:00,46.48,46.58,46.39,46.55,27345.0,42.9185,43.0108,42.8354,42.9831,27345.0
2018-12-31 12:15:00,46.55,46.56,46.46,46.47,27924.0,42.9831,42.9923,42.9,42.9092,27924.0
2018-12-31 12:20:00,46.47,46.56,46.46,46.51,18957.0,42.9092,42.9923,42.9,42.9462,18957.0
2018-12-31 12:25:00,46.52,46.53,46.46,46.5,22941.0,42.9554,42.9646,42.9,42.9369,22941.0
2018-12-31 12:30:00,46.51,46.54,46.46,46.53,22134.0,42.9462,42.9739,42.9,42.9646,22134.0
2018-12-31 12:35:00,46.54,46.66,46.53,46.62,20566.0,42.9739,43.0847,42.9646,43.0477,20566.0
2018-12-31 12:40:00,46.63,46.63,46.54,46.56,22667.0,43.057,43.057,42.9739,42.9923,22667.0
2018-12-31 12:45:00,46.56,46.62,46.55,46.6,17529.0,42.9923,43.0477,42.9831,43.0293,17529.0
2018-12-31 12:50:00,46.59,46.65,46.56,46.64,30092.0,43.02,43.0754,42.9923,43.0662,30092.0
2018-12-31 12:55:00,46.64,46.66,46.56,46.59,22225.0,43.0662,43.0847,42.9923,43.02,22225.0
2018-12-31 13:00:00,46.6,46.62,46.55,46.56,21850.0,43.0293,43.0477,42.9831,42.9923,21850.0
2018-12-31 13:05:00,46.55,46.63,46.52,46.57,25821.0,42.9831,43.057,42.9554,43.0016,25821.0
2018-12-31 13:10:00,46.56,46.6,46.5,46.5,23273.0,42.9923,43.0293,42.9369,42.9369,23273.0
2018-12-31 13:15:00,46.51,46.6,46.5,46.58,17753.0,42.9462,43.0293,42.9369,43.0108,17753.0
2018-12-31 13:20:00,46.58,46.59,46.5,46.55,26056.0,43.0108,43.02,42.9369,42.9831,26056.0
2018-12-31 13:25:00,46.55,46.58,46.54,46.58,17184.0,42.9831,43.0108,42.9739,43.0108,17184.0
2018-12-31 13:30:00,46.58,46.61,46.54,46.55,21536.0,43.0108,43.0385,42.9739,42.9831,21536.0
2018-12-31 13:35:00,46.56,46.6,46.55,46.56,29252.0,42.9923,43.0293,42.9831,42.9923,29252.0
2018-12-31 13:40:00,46.55,46.58,46.51,46.51,23093.0,42.9831,43.0108,42.9462,42.9462,23093.0
2018-12-31 13:45:00,46.52,46.52,46.44,46.45,16723.0,42.9554,42.9554,42.8815,42.8908,16723.0
2018-12-31 13:50:00,46.44,46.47,46.37,46.39,17063.0,42.8815,42.9092,42.8169,42.8354,17063.0
2018-12-31 13:55:00,46.38,46.43,46.33,46.34,16561.0,42.8261,42.8723,42.78,42.7892,16561.0
2018-12-31 14:00:00,46.34,46.34,46.24,46.25,30526.0,42.7892,42.7892,42.6969,42.7061,30526.0
2018-12-31 14:05:00,46.25,46.3,46.23,46.29,29335.0,42.7061,42.7523,42.6876,42.743,29335.0
2018-12-31 14:10:00,46.29,46.3,46.23,46.27,25066.0,42.743,42.7523,42.6876,42.7246,25066.0
2018-12-31 14:15:00,46.28,46.39,46.25,46.35,27219.0,42.7338,42.8354,42.7061,42.7984,27219.0
2018-12-31 14:20:00,46.36,46.36,46.11,46.23,39795.0,42.8077,42.8077,42.5768,42.6876,39795.0
2018-12-31 14:25:00,46.23,46.23,46.12,46.12,20150.0,42.6876,42.6876,42.5861,42.5861,20150.0
2018-12-31 14:30:00,46.12,46.15,46.07,46.1,31801.0,42.5861,42.6138,42.5399,42.5676,31801.0
2018-12-31 14:35:00,46.1,46.15,46.05,46.15,37204.0,42.5676,42.6138,42.5214,42.6138,37204.0
2018-12-31 14:40:00,46.16,46.22,46.12,46.22,28040.0,42.623,42.6784,42.5861,42.6784,28040.0
2018-12-31 14:45:00,46.21,46.27,46.17,46.22,20082.0,42.6692,42.7246,42.6322,42.6784,20082.0
2018-12-31 14:50:00,46.22,46.32,46.21,46.27,25267.0,42.6784,42.7707,42.6692,42.7246,25267.0
2018-12-31 14:55:00,46.26,46.3,46.17,46.17,30375.0,42.7153,42.7523,42.6322,42.6322,30375.0
2018-12-31 15:00:00,46.17,46.32,46.17,46.21,37033.0,42.6322,42.7707,42.6322,42.6692,37033.0
2018-12-31 15:05:00,46.21,46.27,46.14,46.15,35167.0,42.6692,42.7246,42.6045,42.6138,35167.0
2018-12-31 15:10:00,46.14,46.22,46.12,46.15,27852.0,42.6045,42.6784,42.5861,42.6138,27852.0
2018-12-31 15:15:00,46.16,46.25,46.1,46.25,33984.0,42.623,42.7061,42.5676,42.7061,33984.0
2018-12-31 15:20:00,46.24,46.29,46.16,46.18,29468.0,42.6969,42.743,42.623,42.6415,29468.0
2018-12-31 15:25:00,46.19,46.43,46.19,46.39,53385.0,42.6507,42.8723,42.6507,42.8354,53385.0
2018-12-31 15:30:00,46.4,46.58,46.39,46.54,74496.0,42.8446,43.0108,42.8354,42.9739,74496.0
2018-12-31 15:35:00,46.55,46.61,46.51,46.6,62582.0,42.9831,43.0385,42.9462,43.0293,62582.0
2018-12-31 15:40:00,46.61,46.66,46.57,46.61,68709.0,43.0385,43.0847,43.0016,43.0385,68709.0
2018-12-31 15:45:00,46.6,46.62,46.34,46.39,120820.0,43.0293,43.0477,42.7892,42.8354,120820.0
2018-12-31 15:50:00,46.39,46.43,46.27,46.31,81075.0,42.8354,42.8723,42.7246,42.7615,81075.0
2018-12-31 15:55:00,46.31,46.5,46.24,46.5,220718.0,42.7615,42.9369,42.6969,42.9369,220718.0
2019-01-02 09:30:00,46.05,46.05,45.72,45.77,138849.0,42.5214,42.5214,42.2167,42.2629,138849.0
2019-01-02 09:35:00,45.76,45.83,45.54,45.54,40136.0,42.2536,42.3183,42.0505,42.0505,40136.0
2019-01-02 09:40:00,45.55,45.65,45.47,45.65,49473.0,42.0597,42.1521,41.9859,42.1521,49473.0
2019-01-02 09:45:00,45.65,45.93,45.64,45.92,40984.0,42.1521,42.4106,42.1428,42.4014,40984.0
2019-01-02 09:50:00,45.93,46.01,45.84,45.91,27799.0,42.4106,42.4845,42.3275,42.3921,27799.0
2019-01-02 09:55:00,45.91,46.04,45.9,46.04,43094.0,42.3921,42.5122,42.3829,42.5122,43094.0
2019-01-02 10:00:00,46.05,46.12,45.97,46.02,32240.0,42.5214,42.5861,42.4475,42.4937,32240.0
2019-01-02 10:05:00,46.02,46.19,45.98,46.15,28292.0,42.4937,42.6507,42.4568,42.6138,28292.0
2019-01-02 10:10:00,46.17,46.3,46.17,46.2,24988.0,42.6322,42.7523,42.6322,42.6599,24988.0
2019-01-02 10:15:00,46.18,46.42,46.17,46.4,39349.0,42.6415,42.8631,42.6322,42.8446,39349.0
2019-01-02 10:20:00,46.41,46.52,46.39,46.5,46655.0,42.8538,42.9554,42.8354,42.9369,46655.0
2019-01-02 10:25:00,46.5,46.58,46.44,46.46,114787.0,42.9369,43.0108,42.8815,42.9,114787.0
2019-01-02 10:30:00,46.45,46.48,46.38,46.39,43617.0,42.8908,42.9185,42.8261,42.8354,43617.0
2019-01-02 10:35:00,46.4,46.53,46.39,46.49,27676.0,42.8446,42.9646,42.8354,42.9277,27676.0
2019-01-02 10:40:00,46.5,46.64,46.47,46.64,31570.0,42.9369,43.0662,42.9092,43.0662,31570.0
2019-01-02 10:45:00,46.63,46.65,46.58,46.65,26432.0,43.057,43.0754,43.0108,43.0754,26432.0
2019-01-02 10:50:00,46.63,46.87,46.6,46.85,61666.0,43.057,43.2786,43.0293,43.2601,61666.0
2019-01-02 10:55:00,46.86,46.9,46.8,46.83,24242.0,43.2694,43.3063,43.214,43.2417,24242.0
2019-01-02 11:00:00,46.84,46.89,46.76,46.89,25011.0,43.2509,43.2971,43.177,43.2971,25011.0
2019-01-02 11:05:00,46.9,46.99,46.87,46.98,28740.0,43.3063,43.3894,43.2786,43.3802,28740.0
2019-01-02 11:10:00,46.98,47.13,46.97,47.06,67899.0,43.3802,43.5187,43.3709,43.454,67899.0
2019-01-02 11:15:00,47.07,47.09,46.89,47.07,38696.0,43.4633,43.4817,43.2971,43.4633,38696.0
2019-01-02 11:20:00,47.09,47.12,46.97,47.05,24782.0,43.4817,43.5094,43.3709,43.4448,24782.0
2019-01-02 11:25:00,47.05,47.05,46.87,46.95,16018.0,43.4448,43.4448,43.2786,43.3525,16018.0
2019-01-02 11:30:00,46.94,46.96,46.87,46.96,12115.0,43.3432,43.3617,43.2786,43.3617,12115.0
2019-01-02 11:35:00,46.96,46.97,46.85,46.87,29075.0,43.3617,43.3709,43.2601,43.2786,29075.0
2019-01-02 11:40:00,46.87,47.03,46.85,47.03,15035.0,43.2786,43.4263,43.2601,43.4263,15035.0
2019-01-02 11:45:00,47.03,47.04,46.9,46.96,26060.0,43.4263,43.4356,43.3063,43.3617,26060.0
2019-01-02 11:50:00,46.95,46.95,46.85,46.85,20132.0,43.3525,43.3525,43.2601,43.2601,20132.0
2019-01-02 11:55:00,46.86,46.88,46.73,46.75,32646.0,43.2694,43.2878,43.1493,43.1678,32646.0
2019-01-02 12:00:00,46.75,46.84,46.75,46.79,29735.0,43.1678,43.2509,43.1678,43.2047,29735.0
2019-01-02 12:05:00,46.8,46.89,46.75,46.79,35371.0,43.214,43.2971,43.1678,43.2047,35371.0
2019-01-02 12:10:00,46.77,46.81,46.74,46.81,12499.0,43.1862,43.2232,43.1585,43.2232,12499.0
2019-01-02 12:15:00,46.81,46.83,46.75,46.81,15464.0,43.2232,43.2417,43.1678,43.2232,15464.0
2019-01-02 12:20:00,46.8,46.8,46.74,46.75,11830.0,43.214,43.214,43.1585,43.1678,11830.0
2019-01-02 12:25:00,46.75,46.78,46.74,46.77,14068.0,43.1678,43.1955,43.1585,43.1862,14068.0
2019-01-02 12:30:00,46.78,46.81,46.75,46.79,14717.0,43.1955,43.2232,43.1678,43.2047,14717.0
2019-01-02 12:35:00,46.79,46.93,46.76,46.89,16600.0,43.2047,43.334,43.177,43.2971,16600.0
2019-01-02 12:40:00,46.88,46.89,46.81,46.82,16270.0,43.2878,43.2971,43.2232,43.2324,16270.0
2019-01-02 12:45:00,46.82,46.93,46.81,46.91,17731.0,43.2324,43.334,43.2232,43.3155,17731.0
2019-01-02 12:50:00,46.91,47.01,46.91,46.97,16529.0,43.3155,43.4079,43.3155,43.3709,16529.0
2019-01-02 12:55:00,46.97,47.02,46.95,46.98,15196.0,43.3709,43.4171,43.3525,43.3802,15196.0
2019-01-02 13:00:00,46.98,47.04,46.96,47.02,14318.0,43.3802,43.4356,43.3617,43.4171,14318.0
2019-01-02 13:05:00,47.02,47.17,47.02,47.12,30296.0,43.4171,43.5556,43.4171,43.5094,30296.0
2019-01-02 13:10:00,47.12,47.15,47.07,47.08,19892.0,43.5094,43.5371,43.4633,43.4725,19892.0
2019-01-02 13:15:00,47.07,47.09,47.03,47.08,16919.0,43.4633,43.4817,43.4263,43.4725,16919.0
2019-01-02 13:20:00,47.09,47.1,47.05,47.08,15504.0,43.4817,43.491,43.4448,43.4725,15504.0
2019-01-02 13:25:00,47.08,47.16,47.05,47.09,15575.0,43.4725,43.5464,43.4448,43.4817,15575.0
2019-01-02 13:30:00,47.1,47.16,47.08,47.13,22723.0,43.491,43.5464,43.4725,43.5187,22723.0
2019-01-02 13:35:00,47.11,47.12,46.98,47.0,16051.0,43.5002,43.5094,43.3802,43.3986,16051.0
2019-01-02 13:40:00,46.99,47.04,46.94,47.02,15137.0,43.3894,43.4356,43.3432,43.4171,15137.0
2019-01-02 13:45:00,47.03,47.07,47.02,47.06,19305.0,43.4263,43.4633,43.4171,43.454,19305.0
2019-01-02 13:50:00,47.05,47.09,47.02,47.05,15815.0,43.4448,43.4817,43.4171,43.4448,15815.0
2019-01-02 13:55:00,47.04,47.15,47.02,47.14,16776.0,43.4356,43.5371,43.4171,43.5279,16776.0
2019-01-02 14:00:00,47.14,47.15,47.04,47.1,31924.0,43.5279,43.5371,43.4356,43.491,31924.0
2019-01-02 14:05:00,47.1,47.1,46.91,46.92,19638.0,43.491,43.491,43.3155,43.3248,19638.0
2019-01-02 14:10:00,46.92,46.94,46.84,46.86,20156.0,43.3248,43.3432,43.2509,43.2694,20156.0
2019-01-02 14:15:00,46.85,46.87,46.79,46.79,17298.0,43.2601,43.2786,43.2047,43.2047,17298.0
2019-01-02 14:20:00,46.8,46.94,46.79,46.94,44392.0,43.214,43.3432,43.2047,43.3432,44392.0
2019-01-02 14:25:00,46.94,46.95,46.87,46.89,20984.0,43.3432,43.3525,43.2786,43.2971,20984.0
2019-01-02 14:30:00,46.89,47.03,46.89,47.01,20138.0,43.2971,43.4263,43.2971,43.4079,20138.0
2019-01-02 14:35:00,47.0,47.02,46.93,46.93,26127.0,43.3986,43.4171,43.334,43.334,26127.0
2019-01-02 14:40:00,46.94,46.95,46.85,46.91,23410.0,43.3432,43.3525,43.2601,43.3155,23410.0
2019-01-02 14:45:00,46.91,46.99,46.9,46.98,13968.0,43.3155,43.3894,43.3063,43.3802,13968.0
2019-01-02 14:50:00,46.98,46.98,46.92,46.93,19705.0,43.3802,43.3802,43.3248,43.334,19705.0
2019-01-02 14:55:00,46.93,46.94,46.86,46.87,19845.0,43.334,43.3432,43.2694,43.2786,19845.0
2019-01-02 15:00:00,46.87,46.94,46.81,46.83,49889.0,43.2786,43.3432,43.2232,43.2417,49889.0
2019-01-02 15:05:00,46.83,46.85,46.77,46.78,36862.0,43.2417,43.2601,43.1862,43.1955,36862.0
2019-01-02 15:10:00,46.78,46.88,46.71,46.86,33621.0,43.1955,43.2878,43.1308,43.2694,33621.0
2019-01-02 15:15:00,46.84,46.86,46.66,46.68,41778.0,43.2509,43.2694,43.0847,43.1031,41778.0
2019-01-02 15:20:00,46.68,46.84,46.66,46.84,94749.0,43.1031,43.2509,43.0847,43.2509,94749.0
2019-01-02 15:25:00,46.85,46.9,46.77,46.84,53016.0,43.2601,43.3063,43.1862,43.2509,53016.0
2019-01-02 15:30:00,46.82,46.83,46.75,46.76,51313.0,43.2324,43.2417,43.1678,43.177,51313.0
2019-01-02 15:35:00,46.77,46.86,46.75,46.78,53411.0,43.1862,43.2694,43.1678,43.1955,53411.0
2019-01-02 15:40:00,46.77,46.9,46.77,46.83,63391.0,43.1862,43.3063,43.1862,43.2417,63391.0
2019-01-02 15:45:00,46.82,47.01,46.82,46.96,91330.0,43.2324,43.4079,43.2324,43.3617,91330.0
2019-01-02 15:50:00,46.96,47.04,46.96,47.01,80679.0,43.3617,43.4356,43.3617,43.4079,80679.0
2019-01-02 15:55:00,47.01,47.2,47.0,47.13,197729.0,43.4079,43.5833,43.3986,43.5187,197729.0
2019-01-03 09:30:00,46.48,46.57,46.24,46.31,131399.0,42.9185,43.0016,42.6969,42.7615,131399.0
2019-01-03 09:35:00,46.26,46.26,45.62,45.63,78303.0,42.7153,42.7153,42.1244,42.1336,78303.0
2019-01-03 09:40:00,45.55,45.76,45.43,45.54,39349.0,42.0597,42.2536,41.9489,42.0505,39349.0
2019-01-03 09:45:00,45.54,45.64,45.29,45.3,68593.0,42.0505,42.1428,41.8197,41.8289,68593.0
2019-01-03 09:50:00,45.3,45.38,45.05,45.11,34619.0,41.8289,41.9028,41.598,41.6534,34619.0
2019-01-03 09:55:00,45.12,45.39,45.12,45.38,56099.0,41.6627,41.912,41.6627,41.9028,56099.0
2019-01-03 10:00:00,45.33,45.36,45.0,45.03,64372.0,41.8566,41.8843,41.5519,41.5796,64372.0
2019-01-03 10:05:00,45.0,45.04,44.86,44.96,72885.0,41.5519,41.5888,41.4226,41.5149,72885.0
2019-01-03 10:10:00,44.93,44.96,44.75,44.91,65350.0,41.4872,41.5149,41.321,41.4688,65350.0
2019-01-03 10:15:00,44.92,45.01,44.72,44.98,67863.0,41.478,41.5611,41.2933,41.5334,67863.0
2019-01-03 10:20:00,45.0,45.0,44.86,44.96,78268.0,41.5519,41.5519,41.4226,41.5149,78268.0
2019-01-03 10:25:00,44.97,45.02,44.8,45.01,53773.0,41.5242,41.5703,41.3672,41.5611,53773.0
2019-01-03 10:30:00,44.99,44.99,44.78,44.83,49922.0,41.5426,41.5426,41.3487,41.3949,49922.0
2019-01-03 10:35:00,44.84,44.95,44.61,44.75,41607.0,41.4041,41.5057,41.1918,41.321,41607.0
2019-01-03 10:40:00,44.75,44.97,44.75,44.91,32883.0,41.321,41.5242,41.321,41.4688,32883.0
2019-01-03 10:45:00,44.92,45.03,44.89,44.96,25663.0,41.478,41.5796,41.4503,41.5149,25663.0
2019-01-03 10:50:00,44.95,45.08,44.94,45.02,63195.0,41.5057,41.6257,41.4965,41.5703,63195.0
2019-01-03 10:55:00,45.02,45.27,45.02,45.27,30812.0,41.5703,41.8012,41.5703,41.8012,30812.0
2019-01-03 11:00:00,45.28,45.47,45.25,45.43,60905.0,41.8104,41.9859,41.7827,41.9489,60905.0
2019-01-03 11:05:00,45.41,45.47,45.21,45.22,56931.0,41.9305,41.9859,41.7458,41.755,56931.0
2019-01-03 11:10:00,45.23,45.63,45.23,45.56,87791.0,41.7643,42.1336,41.7643,42.069,87791.0
2019-01-03 11:15:00,45.58,45.75,45.52,45.66,27288.0,42.0874,42.2444,42.032,42.1613,27288.0
2019-01-03 11:20:00,45.64,45.74,45.49,45.52,42418.0,42.1428,42.2352,42.0043,42.032,42418.0
2019-01-03 11:25:00,45.52,45.53,45.44,45.46,59121.0,42.032,42.0413,41.9582,41.9766,59121.0
2019-01-03 11:30:00,45.46,45.5,45.29,45.31,25785.0,41.9766,42.0136,41.8197,41.8381,25785.0
2019-01-03 11:35:00,45.31,45.75,45.31,45.72,23273.0,41.8381,42.2444,41.8381,42.2167,23273.0
2019-01-03 11:40:00,45.75,45.93,45.73,45.86,36942.0,42.2444,42.4106,42.2259,42.346,36942.0
2019-01-03 11:45:00,45.85,45.95,45.82,45.87,19068.0,42.3367,42.4291,42.309,42.3552,19068.0
2019-01-03 11:50:00,45.88,45.95,45.72,45.74,26166.0,42.3644,42.4291,42.2167,42.2352,26166.0
2019-01-03 11:55:00,45.73,45.85,45.63,45.75,58278.0,42.2259,42.3367,42.1336,42.2444,58278.0
2019-01-03 12:00:00,45.73,45.77,45.63,45.66,24236.0,42.2259,42.2629,42.1336,42.1613,24236.0
2019-01-03 12:05:00,45.66,45.74,45.63,45.67,15324.0,42.1613,42.2352,42.1336,42.1705,15324.0
2019-01-03 12:10:00,45.67,45.79,45.63,45.76,17968.0,42.1705,42.2813,42.1336,42.2536,17968.0
2019-01-03 12:15:00,45.77,45.85,45.73,45.83,34116.0,42.2629,42.3367,42.2259,42.3183,34116.0
2019-01-03 12:20:00,45.84,46.0,45.81,45.98,42195.0,42.3275,42.4753,42.2998,42.4568,42195.0
2019-01-03 12:25:00,45.97,45.99,45.84,45.85,17306.0,42.4475,42.466,42.3275,42.3367,17306.0
2019-01-03 12:30:00,45.83,45.99,45.8,45.98,22469.0,42.3183,42.466,42.2906,42.4568,22469.0
2019-01-03 12:35:00,45.98,46.0,45.81,45.83,18359.0,42.4568,42.4753,42.2998,42.3183,18359.0
2019-01-03 12:40:00,45.84,45.96,45.84,45.94,16312.0,42.3275,42.4383,42.3275,42.4198,16312.0
2019-01-03 12:45:00,45.94,46.03,45.91,46.03,23315.0,42.4198,42.503,42.3921,42.503,23315.0
2019-01-03 12:50:00,46.03,46.11,45.99,46.09,15804.0,42.503,42.5768,42.466,42.5584,15804.0
2019-01-03 12:55:00,46.1,46.13,46.01,46.04,11543.0,42.5676,42.5953,42.4845,42.5122,11543.0
2019-01-03 13:00:00,46.03,46.07,45.93,45.95,21402.0,42.503,42.5399,42.4106,42.4291,21402.0
2019-01-03 13:05:00,45.96,46.0,45.88,45.88,17671.0,42.4383,42.4753,42.3644,42.3644,17671.0
2019-01-03 13:10:00,45.88,45.93,45.85,45.88,12976.0,42.3644,42.4106,42.3367,42.3644,12976.0
2019-01-03 13:15:00,45.87,45.87,45.59,45.71,57852.0,42.3552,42.3552,42.0967,42.2075,57852.0
2019-01-03 13:20:00,45.69,45.81,45.69,45.78,47115.0,42.189,42.2998,42.189,42.2721,47115.0
2019-01-03 13:25:00,45.78,45.82,45.69,45.76,33112.0,42.2721,42.309,42.189,42.2536,33112.0
2019-01-03 13:30:00,45.76,45.84,45.75,45.8,23807.0,42.2536,42.3275,42.2444,42.2906,23807.0
2019-01-03 13:35:00,45.8,45.96,45.79,45.95,31651.0,42.2906,42.4383,42.2813,42.4291,31651.0
2019-01-03 13:40:00,45.96,46.04,45.88,45.99,16955.0,42.4383,42.5122,42.3644,42.466,16955.0
2019-01-03 13:45:00,46.0,46.01,45.94,45.98,18521.0,42.4753,42.4845,42.4198,42.4568,18521.0
2019-01-03 13:50:00,45.98,45.98,45.85,45.85,24714.0,42.4568,42.4568,42.3367,42.3367,24714.0
2019-01-03 13:55:00,45.84,45.9,45.82,45.9,15800.0,42.3275,42.3829,42.309,42.3829,15800.0
2019-01-03 14:00:00,45.88,45.95,45.84,45.92,15875.0,42.3644,42.4291,42.3275,42.4014,15875.0
2019-01-03 14:05:00,45.91,45.99,45.89,45.93,15166.0,42.3921,42.466,42.3737,42.4106,15166.0
2019-01-03 14:10:00,45.92,45.99,45.91,45.92,16250.0,42.4014,42.466,42.3921,42.4014,16250.0
2019-01-03 14:15:00,45.92,45.95,45.84,45.91,24328.0,42.4014,42.4291,42.3275,42.3921,24328.0
2019-01-03 14:20:00,45.92,45.93,45.85,45.87,31031.0,42.4014,42.4106,42.3367,42.3552,31031.0
2019-01-03 14:25:00,45.87,46.07,45.82,46.05,44921.0,42.3552,42.5399,42.309,42.5214,44921.0
2019-01-03 14:30:00,46.05,46.1,45.94,45.96,35299.0,42.5214,42.5676,42.4198,42.4383,35299.0
2019-01-03 14:35:00,45.97,46.01,45.9,45.96,29553.0,42.4475,42.4845,42.3829,42.4383,29553.0
2019-01-03 14:40:00,45.96,46.03,45.93,46.01,25468.0,42.4383,42.503,42.4106,42.4845,25468.0
2019-01-03 14:45:00,46.0,46.02,45.94,46.02,39454.0,42.4753,42.4937,42.4198,42.4937,39454.0
2019-01-03 14:50:00,46.02,46.07,45.89,45.95,29807.0,42.4937,42.5399,42.3737,42.4291,29807.0
2019-01-03 14:55:00,45.95,45.95,45.85,45.93,36025.0,42.4291,42.4291,42.3367,42.4106,36025.0
2019-01-03 15:00:00,45.93,45.93,45.8,45.82,37492.0,42.4106,42.4106,42.2906,42.309,37492.0
2019-01-03 15:05:00,45.82,45.91,45.82,45.9,45416.0,42.309,42.3921,42.309,42.3829,45416.0
2019-01-03 15:10:00,45.89,45.9,45.73,45.73,36716.0,42.3737,42.3829,42.2259,42.2259,36716.0
2019-01-03 15:15:00,45.74,45.85,45.73,45.84,50437.0,42.2352,42.3367,42.2259,42.3275,50437.0
2019-01-03 15:20:00,45.83,45.83,45.66,45.68,68791.0,42.3183,42.3183,42.1613,42.1798,68791.0
2019-01-03 15:25:00,45.68,45.77,45.68,45.7,34446.0,42.1798,42.2629,42.1798,42.1982,34446.0
2019-01-03 15:30:00,45.7,45.92,45.69,45.91,51039.0,42.1982,42.4014,42.189,42.3921,51039.0
2019-01-03 15:35:00,45.93,45.94,45.71,45.72,68344.0,42.4106,42.4198,42.2075,42.2167,68344.0
2019-01-03 15:40:00,45.72,45.78,45.68,45.73,87187.0,42.2167,42.2721,42.1798,42.2259,87187.0
2019-01-03 15:45:00,45.74,45.79,45.67,45.68,72826.0,42.2352,42.2813,42.1705,42.1798,72826.0
2019-01-03 15:50:00,45.68,45.71,45.56,45.58,119666.0,42.1798,42.2075,42.069,42.0874,119666.0
2019-01-03 15:55:00,45.58,45.65,45.54,45.61,251793.0,42.0874,42.1521,42.0505,42.1151,251793.0
2019-01-04 09:30:00,45.99,46.41,45.99,46.3,67676.0,42.466,42.8538,42.466,42.7523,67676.0
2019-01-04 09:35:00,46.29,46.9,46.29,46.83,70432.0,42.743,43.3063,42.743,43.2417,70432.0
2019-01-04 09:40:00,46.83,46.96,46.73,46.78,34004.0,43.2417,43.3617,43.1493,43.1955,34004.0
2019-01-04 09:45:00,46.78,47.0,46.67,46.96,57926.0,43.1955,43.3986,43.0939,43.3617,57926.0
2019-01-04 09:50:00,46.99,47.15,46.97,47.15,47550.0,43.3894,43.5371,43.3709,43.5371,47550.0
2019-01-04 09:55:00,47.11,47.27,47.06,47.22,31958.0,43.5002,43.6479,43.454,43.6018,31958.0
2019-01-04 10:00:00,47.2,47.42,47.2,47.36,29868.0,43.5833,43.7864,43.5833,43.731,29868.0
2019-01-04 10:05:00,47.34,47.44,47.33,47.43,25610.0,43.7126,43.8049,43.7033,43.7957,25610.0
2019-01-04 10:10:00,47.44,47.47,47.11,47.16,43926.0,43.8049,43.8326,43.5002,43.5464,43926.0
2019-01-04 10:15:00,47.15,47.22,47.09,47.13,50780.0,43.5371,43.6018,43.4817,43.5187,50780.0
2019-01-04 10:20:00,47.12,47.5,47.07,47.47,54668.0,43.5094,43.8603,43.4633,43.8326,54668.0
2019-01-04 10:25:00,47.47,47.84,47.47,47.81,53360.0,43.8326,44.1743,43.8326,44.1466,53360.0
2019-01-04 10:30:00,47.81,47.84,47.54,47.56,23267.0,44.1466,44.1743,43.8972,43.9157,23267.0
2019-01-04 10:35:00,47.54,47.75,47.46,47.63,35639.0,43.8972,44.0912,43.8234,43.9804,35639.0
2019-01-04 10:40:00,47.64,47.64,47.37,47.37,29880.0,43.9896,43.9896,43.7403,43.7403,29880.0
2019-01-04 10:45:00,47.37,47.45,47.32,47.39,35301.0,43.7403,43.8141,43.6941,43.7587,35301.0
2019-01-04 10:50:00,47.39,47.55,47.36,47.36,32428.0,43.7587,43.9065,43.731,43.731,32428.0
2019-01-04 10:55:00,47.33,47.45,47.21,47.43,34426.0,43.7033,43.8141,43.5925,43.7957,34426.0
2019-01-04 11:00:00,47.45,47.69,47.37,47.69,28287.0,43.8141,44.0358,43.7403,44.0358,28287.0
2019-01-04 11:05:00,47.69,47.72,47.62,47.7,31479.0,44.0358,44.0635,43.9711,44.045,31479.0
2019-01-04 11:10:00,47.71,47.76,47.61,47.65,21214.0,44.0542,44.1004,43.9619,43.9988,21214.0
2019-01-04 11:15:00,47.66,47.67,47.54,47.64,20542.0,44.0081,44.0173,43.8972,43.9896,20542.0
2019-01-04 11:20:00,47.64,47.65,47.57,47.59,28581.0,43.9896,43.9988,43.925,43.9434,28581.0
2019-01-04 11:25:00,47.62,47.62,47.43,47.52,95460.0,43.9711,43.9711,43.7957,43.8788,95460.0
2019-01-04 11:30:00,47.52,47.63,47.43,47.6,37405.0,43.8788,43.9804,43.7957,43.9527,37405.0
2019-01-04 11:35:00,47.6,47.74,47.59,47.7,39668.0,43.9527,44.0819,43.9434,44.045,39668.0
2019-01-04 11:40:00,47.73,47.86,47.71,47.82,41996.0,44.0727,44.1927,44.0542,44.1558,41996.0
2019-01-04 11:45:00,47.83,47.99,47.78,47.93,39821.0,44.165,44.3128,44.1189,44.2574,39821.0
2019-01-04 11:50:00,47.95,47.99,47.89,47.91,29192.0,44.2758,44.3128,44.2204,44.2389,29192.0
2019-01-04 11:55:00,47.92,47.95,47.78,47.78,36405.0,44.2481,44.2758,44.1189,44.1189,36405.0
2019-01-04 12:00:00,47.77,47.82,47.62,47.63,56834.0,44.1096,44.1558,43.9711,43.9804,56834.0
2019-01-04 12:05:00,47.62,47.68,47.49,47.66,26831.0,43.9711,44.0265,43.8511,44.0081,26831.0
2019-01-04 12:10:00,47.67,47.81,47.66,47.77,21826.0,44.0173,44.1466,44.0081,44.1096,21826.0
2019-01-04 12:15:00,47.77,47.9,47.75,47.86,22746.0,44.1096,44.2297,44.0912,44.1927,22746.0
2019-01-04 12:20:00,47.85,47.89,47.82,47.84,21094.0,44.1835,44.2204,44.1558,44.1743,21094.0
2019-01-04 12:25:00,47.85,47.87,47.76,47.79,15716.0,44.1835,44.202,44.1004,44.1281,15716.0
2019-01-04 12:30:00,47.79,47.88,47.74,47.88,19248.0,44.1281,44.2112,44.0819,44.2112,19248.0
2019-01-04 12:35:00,47.87,47.89,47.83,47.88,24589.0,44.202,44.2204,44.165,44.2112,24589.0
2019-01-04 12:40:00,47.88,47.89,47.83,47.87,24621.0,44.2112,44.2204,44.165,44.202,24621.0
2019-01-04 12:45:00,47.87,47.88,47.81,47.86,21055.0,44.202,44.2112,44.1466,44.1927,21055.0
2019-01-04 12:50:00,47.86,47.9,47.83,47.84,33451.0,44.1927,44.2297,44.165,44.1743,33451.0
2019-01-04 12:55:00,47.84,47.89,47.8,47.8,19009.0,44.1743,44.2204,44.1373,44.1373,19009.0
2019-01-04 13:00:00,47.81,47.96,47.81,47.96,23761.0,44.1466,44.2851,44.1466,44.2851,23761.0
2019-01-04 13:05:00,47.97,48.05,47.96,47.98,39207.0,44.2943,44.3682,44.2851,44.3035,39207.0
2019-01-04 13:10:00,47.98,48.01,47.82,47.82,19858.0,44.3035,44.3312,44.1558,44.1558,19858.0
2019-01-04 13:15:00,47.83,47.88,47.75,47.85,22537.0,44.165,44.2112,44.0912,44.1835,22537.0
2019-01-04 13:20:00,47.84,47.91,47.76,47.76,22279.0,44.1743,44.2389,44.1004,44.1004,22279.0
2019-01-04 13:25:00,47.76,47.87,47.75,47.84,20294.0,44.1004,44.202,44.0912,44.1743,20294.0
2019-01-04 13:30:00,47.84,47.95,47.83,47.86,20271.0,44.1743,44.2758,44.165,44.1927,20271.0
2019-01-04 13:35:00,47.86,47.87,47.78,47.78,22218.0,44.1927,44.202,44.1189,44.1189,22218.0
2019-01-04 13:40:00,47.78,47.8,47.69,47.78,25403.0,44.1189,44.1373,44.0358,44.1189,25403.0
2019-01-04 13:45:00,47.79,47.89,47.74,47.89,28612.0,44.1281,44.2204,44.0819,44.2204,28612.0
2019-01-04 13:50:00,47.88,47.97,47.86,47.89,24706.0,44.2112,44.2943,44.1927,44.2204,24706.0
2019-01-04 13:55:00,47.89,47.93,47.83,47.87,24445.0,44.2204,44.2574,44.165,44.202,24445.0
2019-01-04 14:00:00,47.89,47.9,47.84,47.88,19991.0,44.2204,44.2297,44.1743,44.2112,19991.0
2019-01-04 14:05:00,47.89,47.89,47.75,47.8,22488.0,44.2204,44.2204,44.0912,44.1373,22488.0
2019-01-04 14:10:00,47.81,47.9,47.81,47.88,80081.0,44.1466,44.2297,44.1466,44.2112,80081.0
2019-01-04 14:15:00,47.87,47.98,47.86,47.98,31362.0,44.202,44.3035,44.1927,44.3035,31362.0
2019-01-04 14:20:00,47.99,48.02,47.94,48.01,31141.0,44.3128,44.3405,44.2666,44.3312,31141.0
2019-01-04 14:25:00,48.0,48.02,47.89,47.91,18545.0,44.322,44.3405,44.2204,44.2389,18545.0
2019-01-04 14:30:00,47.9,47.95,47.85,47.95,18295.0,44.2297,44.2758,44.1835,44.2758,18295.0
2019-01-04 14:35:00,47.95,48.0,47.94,48.0,17046.0,44.2758,44.322,44.2666,44.322,17046.0
2019-01-04 14:40:00,47.99,48.07,47.98,47.99,35480.0,44.3128,44.3866,44.3035,44.3128,35480.0
2019-01-04 14:45:00,47.99,48.0,47.78,47.84,29530.0,44.3128,44.322,44.1189,44.1743,29530.0
2019-01-04 14:50:00,47.84,47.87,47.81,47.85,29637.0,44.1743,44.202,44.1466,44.1835,29637.0
2019-01-04 14:55:00,47.84,47.86,47.79,47.81,36496.0,44.1743,44.1927,44.1281,44.1466,36496.0
2019-01-04 15:00:00,47.82,47.94,47.82,47.94,35831.0,44.1558,44.2666,44.1558,44.2666,35831.0
2019-01-04 15:05:00,47.95,47.97,47.86,47.86,39366.0,44.2758,44.2943,44.1927,44.1927,39366.0
2019-01-04 15:10:00,47.86,47.91,47.84,47.89,47008.0,44.1927,44.2389,44.1743,44.2204,47008.0
2019-01-04 15:15:00,47.88,47.93,47.86,47.89,35766.0,44.2112,44.2574,44.1927,44.2204,35766.0
2019-01-04 15:20:00,47.89,47.93,47.74,47.75,41434.0,44.2204,44.2574,44.0819,44.0912,41434.0
2019-01-04 15:25:00,47.74,47.78,47.7,47.76,42081.0,44.0819,44.1189,44.045,44.1004,42081.0
2019-01-04 15:30:00,47.76,47.89,47.74,47.89,44859.0,44.1004,44.2204,44.0819,44.2204,44859.0
2019-01-04 15:35:00,47.9,47.93,47.82,47.82,56709.0,44.2297,44.2574,44.1558,44.1558,56709.0
2019-01-04 15:40:00,47.83,47.83,47.73,47.76,90624.0,44.165,44.165,44.0727,44.1004,90624.0
2019-01-04 15:45:00,47.75,47.91,47.75,47.86,94616.0,44.0912,44.2389,44.0912,44.1927,94616.0
2019-01-04 15:50:00,47.87,47.91,47.7,47.72,110717.0,44.202,44.2389,44.045,44.0635,110717.0
2019-01-04 15:55:00,47.72,47.87,47.71,47.86,394087.0,44.0635,44.202,44.0542,44.1927,394087.0
2019-01-07 09:30:00,47.84,47.88,47.34,47.42,107274.0,44.1743,44.2112,43.7126,43.7864,107274.0
2019-01-07 09:35:00,47.38,47.55,47.16,47.53,23000.0,43.7495,43.9065,43.5464,43.888,23000.0
2019-01-07 09:40:00,47.54,47.69,47.46,47.59,82507.0,43.8972,44.0358,43.8234,43.9434,82507.0
2019-01-07 09:45:00,47.58,47.69,47.5,47.53,35928.0,43.9342,44.0358,43.8603,43.888,35928.0
2019-01-07 09:50:00,47.52,47.72,47.46,47.71,30930.0,43.8788,44.0635,43.8234,44.0542,30930.0
2019-01-07 09:55:00,47.72,47.85,47.69,47.85,51593.0,44.0635,44.1835,44.0358,44.1835,51593.0
2019-01-07 10:00:00,47.84,47.99,47.71,47.91,47585.0,44.1743,44.3128,44.0542,44.2389,47585.0
2019-01-07 10:05:00,47.93,47.93,47.77,47.8,23043.0,44.2574,44.2574,44.1096,44.1373,23043.0
2019-01-07 10:10:00,47.81,47.81,47.59,47.62,42633.0,44.1466,44.1466,43.9434,43.9711,42633.0
2019-01-07 10:15:00,47.62,47.79,47.57,47.7,35654.0,43.9711,44.1281,43.925,44.045,35654.0
2019-01-07 10:20:00,47.7,47.7,47.54,47.64,22610.0,44.045,44.045,43.8972,43.9896,22610.0
2019-01-07 10:25:00,47.63,47.82,47.61,47.76,46301.0,43.9804,44.1558,43.9619,44.1004,46301.0
2019-01-07 10:30:00,47.76,47.85,47.7,47.84,57779.0,44.1004,44.1835,44.045,44.1743,57779.0
2019-01-07 10:35:00,47.85,47.91,47.82,47.83,26976.0,44.1835,44.2389,44.1558,44.165,26976.0
2019-01-07 10:40:00,47.82,47.97,47.77,47.81,29407.0,44.1558,44.2943,44.1096,44.1466,29407.0
2019-01-07 10:45:00,47.8,47.86,47.77,47.79,17859.0,44.1373,44.1927,44.1096,44.1281,17859.0
2019-01-07 10:50:00,47.79,47.81,47.73,47.77,24689.0,44.1281,44.1466,44.0727,44.1096,24689.0
2019-01-07 10:55:00,47.76,47.76,47.61,47.7,23493.0,44.1004,44.1004,43.9619,44.045,23493.0
2019-01-07 11:00:00,47.7,47.89,47.67,47.78,31817.0,44.045,44.2204,44.0173,44.1189,31817.0
2019-01-07 11:05:00,47.78,47.78,47.67,47.67,26187.0,44.1189,44.1189,44.0173,44.0173,26187.0
2019-01-07 11:10:00,47.68,47.74,47.61,47.68,30731.0,44.0265,44.0819,43.9619,44.0265,30731.0
2019-01-07 11:15:00,47.68,47.72,47.61,47.62,21135.0,44.0265,44.0635,43.9619,43.9711,21135.0
2019-01-07 11:20:00,47.62,47.7,47.58,47.64,17740.0,43.9711,44.045,43.9342,43.9896,17740.0
2019-01-07 11:25:00,47.65,47.68,47.61,47.63,19484.0,43.9988,44.0265,43.9619,43.9804,19484.0
2019-01-07 11:30:00,47.65,47.67,47.61,47.65,22397.0,43.9988,44.0173,43.9619,43.9988,22397.0
2019-01-07 11:35:00,47.66,47.74,47.65,47.7,27640.0,44.0081,44.0819,43.9988,44.045,27640.0
2019-01-07 11:40:00,47.69,47.8,47.66,47.77,31936.0,44.0358,44.1373,44.0081,44.1096,31936.0
2019-01-07 11:45:00,47.77,47.8,47.69,47.77,20267.0,44.1096,44.1373,44.0358,44.1096,20267.0
2019-01-07 11:50:00,47.77,47.81,47.75,47.77,18343.0,44.1096,44.1466,44.0912,44.1096,18343.0
2019-01-07 11:55:00,47.77,47.89,47.76,47.87,19350.0,44.1096,44.2204,44.1004,44.202,19350.0
2019-01-07 12:00:00,47.86,47.91,47.82,47.82,77271.0,44.1927,44.2389,44.1558,44.1558,77271.0
2019-01-07 12:05:00,47.82,47.84,47.68,47.69,23321.0,44.1558,44.1743,44.0265,44.0358,23321.0
2019-01-07 12:10:00,47.69,47.69,47.61,47.66,19485.0,44.0358,44.0358,43.9619,44.0081,19485.0
2019-01-07 12:15:00,47.66,47.75,47.64,47.73,27238.0,44.0081,44.0912,43.9896,44.0727,27238.0
2019-01-07 12:20:00,47.72,47.8,47.69,47.79,11670.0,44.0635,44.1373,44.0358,44.1281,11670.0
2019-01-07 12:25:00,47.8,47.87,47.8,47.84,21629.0,44.1373,44.202,44.1373,44.1743,21629.0
2019-01-07 12:30:00,47.84,47.97,47.81,47.96,18965.0,44.1743,44.2943,44.1466,44.2851,18965.0
2019-01-07 12:35:00,47.96,47.97,47.93,47.94,16819.0,44.2851,44.2943,44.2574,44.2666,16819.0
2019-01-07 12:40:00,47.97,47.98,47.88,47.91,32618.0,44.2943,44.3035,44.2112,44.2389,32618.0
2019-01-07 12:45:00,47.91,47.94,47.87,47.9,17805.0,44.2389,44.2666,44.202,44.2297,17805.0
2019-01-07 12:50:00,47.91,47.93,47.84,47.92,44162.0,44.2389,44.2574,44.1743,44.2481,44162.0
2019-01-07 12:55:00,47.91,48.04,47.91,47.98,28919.0,44.2389,44.3589,44.2389,44.3035,28919.0
2019-01-07 13:00:00,47.99,48.05,47.98,48.01,25815.0,44.3128,44.3682,44.3035,44.3312,25815.0
2019-01-07 13:05:00,48.02,48.02,47.89,47.95,21483.0,44.3405,44.3405,44.2204,44.2758,21483.0
2019-01-07 13:10:00,47.95,48.01,47.93,47.95,22907.0,44.2758,44.3312,44.2574,44.2758,22907.0
2019-01-07 13:15:00,47.96,48.09,47.94,48.09,24696.0,44.2851,44.4051,44.2666,44.4051,24696.0
2019-01-07 13:20:00,48.08,48.15,48.07,48.12,27175.0,44.3959,44.4605,44.3866,44.4328,27175.0
2019-01-07 13:25:00,48.12,48.16,48.06,48.16,16942.0,44.4328,44.4697,44.3774,44.4697,16942.0
2019-01-07 13:30:00,48.15,48.26,48.11,48.22,29495.0,44.4605,44.5621,44.4236,44.5251,29495.0
2019-01-07 13:35:00,48.22,48.24,48.19,48.21,15300.0,44.5251,44.5436,44.4974,44.5159,15300.0
2019-01-07 13:40:00,48.21,48.22,48.15,48.15,16780.0,44.5159,44.5251,44.4605,44.4605,16780.0
2019-01-07 13:45:00,48.16,48.18,48.03,48.04,29286.0,44.4697,44.4882,44.3497,44.3589,29286.0
2019-01-07 13:50:00,48.04,48.04,47.96,47.99,19725.0,44.3589,44.3589,44.2851,44.3128,19725.0
2019-01-07 13:55:00,47.99,48.02,47.94,47.94,23279.0,44.3128,44.3405,44.2666,44.2666,23279.0
2019-01-07 14:00:00,47.94,48.01,47.91,48.0,29519.0,44.2666,44.3312,44.2389,44.322,29519.0
2019-01-07 14:05:00,48.0,48.01,47.9,47.95,21870.0,44.322,44.3312,44.2297,44.2758,21870.0
2019-01-07 14:10:00,47.94,47.94,47.88,47.92,25807.0,44.2666,44.2666,44.2112,44.2481,25807.0
2019-01-07 14:15:00,47.92,47.94,47.82,47.85,38927.0,44.2481,44.2666,44.1558,44.1835,38927.0
2019-01-07 14:20:00,47.86,47.94,47.83,47.92,27385.0,44.1927,44.2666,44.165,44.2481,27385.0
2019-01-07 14:25:00,47.91,47.91,47.84,47.88,26108.0,44.2389,44.2389,44.1743,44.2112,26108.0
2019-01-07 14:30:00,47.87,47.87,47.8,47.82,18378.0,44.202,44.202,44.1373,44.1558,18378.0
2019-01-07 14:35:00,47.83,47.83,47.76,47.79,18465.0,44.165,44.165,44.1004,44.1281,18465.0
2019-01-07 14:40:00,47.79,47.85,47.77,47.82,24064.0,44.1281,44.1835,44.1096,44.1558,24064.0
2019-01-07 14:45:00,47.81,47.86,47.79,47.84,47925.0,44.1466,44.1927,44.1281,44.1743,47925.0
2019-01-07 14:50:00,47.83,47.85,47.67,47.77,166312.0,44.165,44.1835,44.0173,44.1096,166312.0
2019-01-07 14:55:00,47.75,47.75,47.64,47.72,43508.0,44.0912,44.0912,43.9896,44.0635,43508.0
2019-01-07 15:00:00,47.72,47.87,47.72,47.83,49924.0,44.0635,44.202,44.0635,44.165,49924.0
2019-01-07 15:05:00,47.84,47.93,47.8,47.93,93422.0,44.1743,44.2574,44.1373,44.2574,93422.0
2019-01-07 15:10:00,47.93,47.99,47.89,47.95,47775.0,44.2574,44.3128,44.2204,44.2758,47775.0
2019-01-07 15:15:00,47.95,47.99,47.89,47.93,40581.0,44.2758,44.3128,44.2204,44.2574,40581.0
2019-01-07 15:20:00,47.92,48.0,47.87,47.98,87741.0,44.2481,44.322,44.202,44.3035,87741.0
2019-01-07 15:25:00,47.98,48.02,47.93,47.99,49268.0,44.3035,44.3405,44.2574,44.3128,49268.0
2019-01-07 15:30:00,47.99,48.01,47.89,47.98,46536.0,44.3128,44.3312,44.2204,44.3035,46536.0
2019-01-07 15:35:00,47.98,48.12,47.97,48.05,94280.0,44.3035,44.4328,44.2943,44.3682,94280.0
2019-01-07 15:40:00,48.05,48.08,48.03,48.03,58453.0,44.3682,44.3959,44.3497,44.3497,58453.0
2019-01-07 15:45:00,48.03,48.16,48.03,48.12,182695.0,44.3497,44.4697,44.3497,44.4328,182695.0
2019-01-07 15:50:00,48.12,48.13,47.95,47.97,201604.0,44.4328,44.442,44.2758,44.2943,201604.0
2019-01-07 15:55:00,47.97,48.0,47.81,47.85,418270.0,44.2943,44.322,44.1466,44.1835,418270.0
2019-01-08 09:30:00,48.5,48.59,48.21,48.34,90230.0,44.7837,44.8668,44.5159,44.6359,90230.0
2019-01-08 09:35:00,48.33,48.37,47.94,48.04,41773.0,44.6267,44.6637,44.2666,44.3589,41773.0
2019-01-08 09:40:00,48.02,48.17,47.98,47.99,29761.0,44.3405,44.479,44.3035,44.3128,29761.0
2019-01-08 09:45:00,47.97,48.08,47.91,47.96,31201.0,44.2943,44.3959,44.2389,44.2851,31201.0
2019-01-08 09:50:00,47.94,48.06,47.9,47.98,20174.0,44.2666,44.3774,44.2297,44.3035,20174.0
2019-01-08 09:55:00,47.98,48.04,47.88,47.93,31930.0,44.3035,44.3589,44.2112,44.2574,31930.0
2019-01-08 10:00:00,47.93,48.28,47.93,48.28,44968.0,44.2574,44.5805,44.2574,44.5805,44968.0
2019-01-08 10:05:00,48.27,48.28,48.09,48.1,28600.0,44.5713,44.5805,44.4051,44.4143,28600.0
2019-01-08 10:10:00,48.11,48.11,47.84,47.85,19627.0,44.4236,44.4236,44.1743,44.1835,19627.0
2019-01-08 10:15:00,47.84,47.85,47.71,47.73,51469.0,44.1743,44.1835,44.0542,44.0727,51469.0
2019-01-08 10:20:00,47.71,47.93,47.71,47.91,91918.0,44.0542,44.2574,44.0542,44.2389,91918.0
2019-01-08 10:25:00,47.91,48.01,47.81,47.81,29336.0,44.2389,44.3312,44.1466,44.1466,29336.0
2019-01-08 10:30:00,47.84,47.86,47.69,47.79,91899.0,44.1743,44.1927,44.0358,44.1281,91899.0
2019-01-08 10:35:00,47.8,47.92,47.72,47.91,44467.0,44.1373,44.2481,44.0635,44.2389,44467.0
2019-01-08 10:40:00,47.9,47.91,47.77,47.79,37900.0,44.2297,44.2389,44.1096,44.1281,37900.0
2019-01-08 10:45:00,47.76,47.81,47.69,47.76,75330.0,44.1004,44.1466,44.0358,44.1004,75330.0
2019-01-08 10:50:00,47.76,47.81,47.7,47.75,60087.0,44.1004,44.1466,44.045,44.0912,60087.0
2019-01-08 10:55:00,47.75,47.81,47.69,47.77,43347.0,44.0912,44.1466,44.0358,44.1096,43347.0
2019-01-08 11:00:00,47.76,47.78,47.69,47.75,118818.0,44.1004,44.1189,44.0358,44.0912,118818.0
2019-01-08 11:05:00,47.76,47.76,47.53,47.62,83394.0,44.1004,44.1004,43.888,43.9711,83394.0
2019-01-08 11:10:00,47.63,47.68,47.46,47.48,43241.0,43.9804,44.0265,43.8234,43.8418,43241.0
2019-01-08 11:15:00,47.48,47.55,47.41,47.54,57930.0,43.8418,43.9065,43.7772,43.8972,57930.0
2019-01-08 11:20:00,47.54,47.61,47.51,47.59,19841.0,43.8972,43.9619,43.8695,43.9434,19841.0
2019-01-08 11:25:00,47.59,47.65,47.49,47.49,28579.0,43.9434,43.9988,43.8511,43.8511,28579.0
2019-01-08 11:30:00,47.48,47.49,47.3,47.34,34904.0,43.8418,43.8511,43.6756,43.7126,34904.0
2019-01-08 11:35:00,47.33,47.38,47.26,47.34,31552.0,43.7033,43.7495,43.6387,43.7126,31552.0
2019-01-08 11:40:00,47.33,47.37,47.29,47.34,23018.0,43.7033,43.7403,43.6664,43.7126,23018.0
2019-01-08 11:45:00,47.33,47.41,47.31,47.35,34320.0,43.7033,43.7772,43.6849,43.7218,34320.0
2019-01-08 11:50:00,47.35,47.36,47.24,47.28,36042.0,43.7218,43.731,43.6202,43.6572,36042.0
2019-01-08 11:55:00,47.28,47.41,47.26,47.35,52306.0,43.6572,43.7772,43.6387,43.7218,52306.0
2019-01-08 12:00:00,47.35,47.4,47.31,47.36,47773.0,43.7218,43.768,43.6849,43.731,47773.0
2019-01-08 12:05:00,47.37,47.38,47.28,47.38,22092.0,43.7403,43.7495,43.6572,43.7495,22092.0
2019-01-08 12:10:00,47.39,47.6,47.33,47.6,26044.0,43.7587,43.9527,43.7033,43.9527,26044.0
2019-01-08 12:15:00,47.59,47.75,47.59,47.69,25127.0,43.9434,44.0912,43.9434,44.0358,25127.0
2019-01-08 12:20:00,47.68,47.69,47.59,47.65,41561.0,44.0265,44.0358,43.9434,43.9988,41561.0
2019-01-08 12:25:00,47.64,47.65,47.55,47.56,19703.0,43.9896,43.9988,43.9065,43.9157,19703.0
2019-01-08 12:30:00,47.57,47.59,47.46,47.46,23689.0,43.925,43.9434,43.8234,43.8234,23689.0
2019-01-08 12:35:00,47.46,47.49,47.39,47.39,53231.0,43.8234,43.8511,43.7587,43.7587,53231.0
2019-01-08 12:40:00,47.39,47.47,47.38,47.38,22181.0,43.7587,43.8326,43.7495,43.7495,22181.0
2019-01-08 12:45:00,47.38,47.39,47.23,47.24,41515.0,43.7495,43.7587,43.611,43.6202,41515.0
2019-01-08 12:50:00,47.23,47.31,47.21,47.29,29642.0,43.611,43.6849,43.5925,43.6664,29642.0
2019-01-08 12:55:00,47.29,47.35,47.25,47.28,26923.0,43.6664,43.7218,43.6295,43.6572,26923.0
2019-01-08 13:00:00,47.29,47.32,47.26,47.28,61392.0,43.6664,43.6941,43.6387,43.6572,61392.0
2019-01-08 13:05:00,47.28,47.3,47.21,47.27,34012.0,43.6572,43.6756,43.5925,43.6479,34012.0
2019-01-08 13:10:00,47.27,47.34,47.26,47.32,25875.0,43.6479,43.7126,43.6387,43.6941,25875.0
2019-01-08 13:15:00,47.32,47.33,47.24,47.24,29780.0,43.6941,43.7033,43.6202,43.6202,29780.0
2019-01-08 13:20:00,47.24,47.34,47.24,47.28,29015.0,43.6202,43.7126,43.6202,43.6572,29015.0
2019-01-08 13:25:00,47.28,47.42,47.27,47.39,37473.0,43.6572,43.7864,43.6479,43.7587,37473.0
2019-01-08 13:30:00,47.39,47.57,47.38,47.57,53512.0,43.7587,43.925,43.7495,43.925,53512.0
2019-01-08 13:35:00,47.57,47.58,47.54,47.56,28791.0,43.925,43.9342,43.8972,43.9157,28791.0
2019-01-08 13:40:00,47.55,47.62,47.54,47.61,27297.0,43.9065,43.9711,43.8972,43.9619,27297.0
2019-01-08 13:45:00,47.61,47.71,47.55,47.71,33882.0,43.9619,44.0542,43.9065,44.0542,33882.0
2019-01-08 13:50:00,47.71,47.89,47.7,47.87,42688.0,44.0542,44.2204,44.045,44.202,42688.0
2019-01-08 13:55:00,47.88,47.88,47.79,47.8,33727.0,44.2112,44.2112,44.1281,44.1373,33727.0
2019-01-08 14:00:00,47.81,47.84,47.76,47.77,23125.0,44.1466,44.1743,44.1004,44.1096,23125.0
2019-01-08 14:05:00,47.77,47.84,47.76,47.8,42164.0,44.1096,44.1743,44.1004,44.1373,42164.0
2019-01-08 14:10:00,47.81,47.87,47.81,47.84,24791.0,44.1466,44.202,44.1466,44.1743,24791.0
2019-01-08 14:15:00,47.85,47.88,47.77,47.79,24655.0,44.1835,44.2112,44.1096,44.1281,24655.0
2019-01-08 14:20:00,47.79,47.81,47.66,47.7,30962.0,44.1281,44.1466,44.0081,44.045,30962.0
2019-01-08 14:25:00,47.7,47.78,47.69,47.72,45809.0,44.045,44.1189,44.0358,44.0635,45809.0
2019-01-08 14:30:00,47.73,47.79,47.7,47.79,33642.0,44.0727,44.1281,44.045,44.1281,33642.0
2019-01-08 14:35:00,47.77,47.79,47.71,47.71,34702.0,44.1096,44.1281,44.0542,44.0542,34702.0
2019-01-08 14:40:00,47.71,47.76,47.69,47.69,22466.0,44.0542,44.1004,44.0358,44.0358,22466.0
2019-01-08 14:45:00,47.69,47.72,47.65,47.71,21779.0,44.0358,44.0635,43.9988,44.0542,21779.0
2019-01-08 14:50:00,47.7,47.7,47.61,47.67,26134.0,44.045,44.045,43.9619,44.0173,26134.0
2019-01-08 14:55:00,47.67,47.68,47.61,47.67,27103.0,44.0173,44.0265,43.9619,44.0173,27103.0
2019-01-08 15:00:00,47.66,47.71,47.58,47.61,31645.0,44.0081,44.0542,43.9342,43.9619,31645.0
2019-01-08 15:05:00,47.62,47.68,47.55,47.68,35525.0,43.9711,44.0265,43.9065,44.0265,35525.0
2019-01-08 15:10:00,47.68,47.68,47.61,47.62,30565.0,44.0265,44.0265,43.9619,43.9711,30565.0
2019-01-08 15:15:00,47.63,47.64,47.57,47.61,36986.0,43.9804,43.9896,43.925,43.9619,36986.0
2019-01-08 15:20:00,47.62,47.69,47.58,47.66,43952.0,43.9711,44.0358,43.9342,44.0081,43952.0
2019-01-08 15:25:00,47.66,47.67,47.6,47.62,42644.0,44.0081,44.0173,43.9527,43.9711,42644.0
2019-01-08 15:30:00,47.63,47.69,47.61,47.65,50620.0,43.9804,44.0358,43.9619,43.9988,50620.0
2019-01-08 15:35:00,47.64,47.68,47.63,47.65,56284.0,43.9896,44.0265,43.9804,43.9988,56284.0
2019-01-08 15:40:00,47.65,47.65,47.6,47.63,82070.0,43.9988,43.9988,43.9527,43.9804,82070.0
2019-01-08 15:45:00,47.63,47.66,47.4,47.41,138152.0,43.9804,44.0081,43.768,43.7772,138152.0
2019-01-08 15:50:00,47.41,47.5,47.4,47.46,135912.0,43.7772,43.8603,43.768,43.8234,135912.0
2019-01-08 15:55:00,47.46,47.55,47.45,47.55,261259.0,43.8234,43.9065,43.8141,43.9065,261259.0
2019-01-09 09:30:00,47.63,47.95,47.57,47.87,64710.0,43.9804,44.2758,43.925,44.202,64710.0
2019-01-09 09:35:00,47.88,48.35,47.88,48.26,42543.0,44.2112,44.6452,44.2112,44.5621,42543.0
2019-01-09 09:40:00,48.18,48.35,47.97,48.27,32275.0,44.4882,44.6452,44.2943,44.5713,32275.0
2019-01-09 09:45:00,48.29,48.49,48.27,48.46,50362.0,44.5898,44.7745,44.5713,44.7468,50362.0
2019-01-09 09:50:00,48.47,48.6,48.46,48.55,33652.0,44.756,44.876,44.7468,44.8299,33652.0
2019-01-09 09:55:00,48.55,48.56,48.38,48.54,27326.0,44.8299,44.8391,44.6729,44.8206,27326.0
2019-01-09 10:00:00,48.53,48.67,48.5,48.62,55978.0,44.8114,44.9407,44.7837,44.8945,55978.0
2019-01-09 10:05:00,48.61,48.72,48.46,48.62,35696.0,44.8853,44.9868,44.7468,44.8945,35696.0
2019-01-09 10:10:00,48.66,48.75,48.6,48.6,43867.0,44.9314,45.0145,44.876,44.876,43867.0
2019-01-09 10:15:00,48.59,48.61,48.44,48.52,22344.0,44.8668,44.8853,44.7283,44.8022,22344.0
2019-01-09 10:20:00,48.54,48.61,48.49,48.6,31015.0,44.8206,44.8853,44.7745,44.876,31015.0
2019-01-09 10:25:00,48.63,48.74,48.62,48.74,28105.0,44.9037,45.0053,44.8945,45.0053,28105.0
2019-01-09 10:30:00,48.74,48.74,48.47,48.51,31914.0,45.0053,45.0053,44.756,44.7929,31914.0
2019-01-09 10:35:00,48.52,48.64,48.51,48.61,24988.0,44.8022,44.913,44.7929,44.8853,24988.0
2019-01-09 10:40:00,48.59,48.61,48.43,48.43,20758.0,44.8668,44.8853,44.7191,44.7191,20758.0
2019-01-09 10:45:00,48.45,48.5,48.37,48.5,16595.0,44.7375,44.7837,44.6637,44.7837,16595.0
2019-01-09 10:50:00,48.52,48.61,48.49,48.49,19751.0,44.8022,44.8853,44.7745,44.7745,19751.0
2019-01-09 10:55:00,48.49,48.58,48.46,48.57,20809.0,44.7745,44.8576,44.7468,44.8483,20809.0
2019-01-09 11:00:00,48.58,48.65,48.46,48.62,36480.0,44.8576,44.9222,44.7468,44.8945,36480.0
2019-01-09 11:05:00,48.63,48.72,48.62,48.65,37322.0,44.9037,44.9868,44.8945,44.9222,37322.0
2019-01-09 11:10:00,48.67,48.83,48.63,48.78,34434.0,44.9407,45.0884,44.9037,45.0422,34434.0
2019-01-09 11:15:00,48.78,48.79,48.66,48.67,17684.0,45.0422,45.0515,44.9314,44.9407,17684.0
2019-01-09 11:20:00,48.67,48.8,48.61,48.78,20921.0,44.9407,45.0607,44.8853,45.0422,20921.0
2019-01-09 11:25:00,48.79,48.9,48.78,48.87,25528.0,45.0515,45.153,45.0422,45.1253,25528.0
2019-01-09 11:30:00,48.87,48.88,48.75,48.84,22854.0,45.1253,45.1346,45.0145,45.0976,22854.0
2019-01-09 11:35:00,48.85,48.88,48.74,48.77,20269.0,45.1069,45.1346,45.0053,45.033,20269.0
2019-01-09 11:40:00,48.78,48.92,48.76,48.87,26617.0,45.0422,45.1715,45.0238,45.1253,26617.0
2019-01-09 11:45:00,48.86,48.95,48.81,48.84,42522.0,45.1161,45.1992,45.0699,45.0976,42522.0
2019-01-09 11:50:00,48.85,48.98,48.78,48.91,21817.0,45.1069,45.2269,45.0422,45.1623,21817.0
2019-01-09 11:55:00,48.92,48.92,48.8,48.8,19302.0,45.1715,45.1715,45.0607,45.0607,19302.0
2019-01-09 12:00:00,48.8,48.87,48.8,48.86,25742.0,45.0607,45.1253,45.0607,45.1161,25742.0
2019-01-09 12:05:00,48.86,48.94,48.83,48.84,19164.0,45.1161,45.19,45.0884,45.0976,19164.0
2019-01-09 12:10:00,48.85,48.98,48.85,48.93,23062.0,45.1069,45.2269,45.1069,45.1807,23062.0
2019-01-09 12:15:00,48.94,49.01,48.9,49.0,49139.0,45.19,45.2546,45.153,45.2454,49139.0
2019-01-09 12:20:00,48.99,49.09,48.98,49.08,47151.0,45.2361,45.3285,45.2269,45.3192,47151.0
2019-01-09 12:25:00,49.09,49.17,49.08,49.16,32129.0,45.3285,45.4024,45.3192,45.3931,32129.0
2019-01-09 12:30:00,49.16,49.19,49.09,49.14,35304.0,45.3931,45.4208,45.3285,45.3746,35304.0
2019-01-09 12:35:00,49.14,49.16,49.06,49.09,15833.0,45.3746,45.3931,45.3008,45.3285,15833.0
2019-01-09 12:40:00,49.09,49.19,49.0,49.18,33820.0,45.3285,45.4208,45.2454,45.4116,33820.0
2019-01-09 12:45:00,49.17,49.2,49.12,49.16,31791.0,45.4024,45.4301,45.3562,45.3931,31791.0
2019-01-09 12:50:00,49.19,49.23,49.15,49.19,23973.0,45.4208,45.4578,45.3839,45.4208,23973.0
2019-01-09 12:55:00,49.18,49.21,49.16,49.21,12684.0,45.4116,45.4393,45.3931,45.4393,12684.0
2019-01-09 13:00:00,49.21,49.27,49.1,49.11,19439.0,45.4393,45.4947,45.3377,45.3469,19439.0
2019-01-09 13:05:00,49.11,49.16,49.05,49.13,24855.0,45.3469,45.3931,45.2915,45.3654,24855.0
2019-01-09 13:10:00,49.13,49.17,49.09,49.17,14768.0,45.3654,45.4024,45.3285,45.4024,14768.0
2019-01-09 13:15:00,49.17,49.24,49.17,49.18,22564.0,45.4024,45.467,45.4024,45.4116,22564.0
2019-01-09 13:20:00,49.18,49.21,49.15,49.18,20126.0,45.4116,45.4393,45.3839,45.4116,20126.0
2019-01-09 13:25:00,49.18,49.21,49.13,49.16,15455.0,45.4116,45.4393,45.3654,45.3931,15455.0
2019-01-09 13:30:00,49.16,49.2,49.12,49.15,19658.0,45.3931,45.4301,45.3562,45.3839,19658.0
2019-01-09 13:35:00,49.16,49.16,49.06,49.08,23579.0,45.3931,45.3931,45.3008,45.3192,23579.0
2019-01-09 13:40:00,49.08,49.1,49.01,49.07,43602.0,45.3192,45.3377,45.2546,45.31,43602.0
2019-01-09 13:45:00,49.06,49.18,49.06,49.16,46452.0,45.3008,45.4116,45.3008,45.3931,46452.0
2019-01-09 13:50:00,49.17,49.17,48.98,48.98,19643.0,45.4024,45.4024,45.2269,45.2269,19643.0
2019-01-09 13:55:00,48.99,49.01,48.91,48.99,31544.0,45.2361,45.2546,45.1623,45.2361,31544.0
2019-01-09 14:00:00,49.01,49.21,49.0,49.04,28991.0,45.2546,45.4393,45.2454,45.2823,28991.0
2019-01-09 14:05:00,49.06,49.11,49.03,49.08,17144.0,45.3008,45.3469,45.2731,45.3192,17144.0
2019-01-09 14:10:00,49.07,49.14,49.03,49.09,26201.0,45.31,45.3746,45.2731,45.3285,26201.0
2019-01-09 14:15:00,49.09,49.1,48.87,48.87,41582.0,45.3285,45.3377,45.1253,45.1253,41582.0
2019-01-09 14:20:00,48.86,48.9,48.81,48.85,23290.0,45.1161,45.153,45.0699,45.1069,23290.0
2019-01-09 14:25:00,48.84,48.9,48.83,48.86,20229.0,45.0976,45.153,45.0884,45.1161,20229.0
2019-01-09 14:30:00,48.84,49.0,48.79,48.95,31071.0,45.0976,45.2454,45.0515,45.1992,31071.0
2019-01-09 14:35:00,48.97,49.04,48.93,49.02,19687.0,45.2177,45.2823,45.1807,45.2638,19687.0
2019-01-09 14:40:00,49.01,49.05,48.98,49.05,12225.0,45.2546,45.2915,45.2269,45.2915,12225.0
2019-01-09 14:45:00,49.05,49.2,49.03,49.2,45612.0,45.2915,45.4301,45.2731,45.4301,45612.0
2019-01-09 14:50:00,49.2,49.2,49.12,49.18,25532.0,45.4301,45.4301,45.3562,45.4116,25532.0
2019-01-09 14:55:00,49.18,49.18,49.1,49.12,37111.0,45.4116,45.4116,45.3377,45.3562,37111.0
2019-01-09 15:00:00,49.13,49.14,49.06,49.14,27940.0,45.3654,45.3746,45.3008,45.3746,27940.0
2019-01-09 15:05:00,49.15,49.18,49.02,49.07,34078.0,45.3839,45.4116,45.2638,45.31,34078.0
2019-01-09 15:10:00,49.09,49.13,49.02,49.03,27304.0,45.3285,45.3654,45.2638,45.2731,27304.0
2019-01-09 15:15:00,49.04,49.17,49.03,49.16,29893.0,45.2823,45.4024,45.2731,45.3931,29893.0
2019-01-09 15:20:00,49.17,49.18,49.06,49.08,28672.0,45.4024,45.4116,45.3008,45.3192,28672.0
2019-01-09 15:25:00,49.08,49.14,49.05,49.06,35995.0,45.3192,45.3746,45.2915,45.3008,35995.0
2019-01-09 15:30:00,49.05,49.14,49.02,49.14,52461.0,45.2915,45.3746,45.2638,45.3746,52461.0
2019-01-09 15:35:00,49.13,49.13,49.01,49.07,54912.0,45.3654,45.3654,45.2546,45.31,54912.0
2019-01-09 15:40:00,49.08,49.09,48.98,49.05,63472.0,45.3192,45.3285,45.2269,45.2915,63472.0
2019-01-09 15:45:00,49.04,49.04,48.93,49.0,106160.0,45.2823,45.2823,45.1807,45.2454,106160.0
2019-01-09 15:50:00,49.0,49.03,48.92,48.98,121527.0,45.2454,45.2731,45.1715,45.2269,121527.0
2019-01-09 15:55:00,48.98,49.13,48.97,49.08,187066.0,45.2269,45.3654,45.2177,45.3192,187066.0
2019-01-10 09:30:00,47.49,47.63,46.93,47.06,260013.0,43.8511,43.9804,43.334,43.454,260013.0
2019-01-10 09:35:00,47.1,47.56,46.99,47.48,149684.0,43.491,43.9157,43.3894,43.8418,149684.0
2019-01-10 09:40:00,47.44,47.5,47.06,47.15,147836.0,43.8049,43.8603,43.454,43.5371,147836.0
2019-01-10 09:45:00,47.12,47.18,46.92,46.92,89797.0,43.5094,43.5648,43.3248,43.3248,89797.0
2019-01-10 09:50:00,46.92,47.27,46.9,47.27,120774.0,43.3248,43.6479,43.3063,43.6479,120774.0
2019-01-10 09:55:00,47.25,47.46,47.2,47.42,39844.0,43.6295,43.8234,43.5833,43.7864,39844.0
2019-01-10 10:00:00,47.43,47.48,47.36,47.43,148106.0,43.7957,43.8418,43.731,43.7957,148106.0
2019-01-10 10:05:00,47.43,47.5,47.36,47.4,38613.0,43.7957,43.8603,43.731,43.768,38613.0
2019-01-10 10:10:00,47.42,47.52,47.36,47.38,51004.0,43.7864,43.8788,43.731,43.7495,51004.0
2019-01-10 10:15:00,47.38,47.43,47.23,47.32,46805.0,43.7495,43.7957,43.611,43.6941,46805.0
2019-01-10 10:20:00,47.33,47.52,47.27,47.49,34866.0,43.7033,43.8788,43.6479,43.8511,34866.0
2019-01-10 10:25:00,47.49,47.51,47.27,47.48,35977.0,43.8511,43.8695,43.6479,43.8418,35977.0
2019-01-10 10:30:00,47.5,47.59,47.42,47.51,44778.0,43.8603,43.9434,43.7864,43.8695,44778.0
2019-01-10 10:35:00,47.5,47.53,47.33,47.5,36553.0,43.8603,43.888,43.7033,43.8603,36553.0
2019-01-10 10:40:00,47.49,47.58,47.42,47.55,40828.0,43.8511,43.9342,43.7864,43.9065,40828.0
2019-01-10 10:45:00,47.54,47.63,47.5,47.63,45256.0,43.8972,43.9804,43.8603,43.9804,45256.0
2019-01-10 10:50:00,47.61,47.71,47.58,47.64,38169.0,43.9619,44.0542,43.9342,43.9896,38169.0
2019-01-10 10:55:00,47.64,47.77,47.55,47.76,40762.0,43.9896,44.1096,43.9065,44.1004,40762.0
2019-01-10 11:00:00,47.77,47.93,47.76,47.93,51937.0,44.1096,44.2574,44.1004,44.2574,51937.0
2019-01-10 11:05:00,47.93,47.95,47.83,47.83,35446.0,44.2574,44.2758,44.165,44.165,35446.0
2019-01-10 11:10:00,47.83,47.91,47.8,47.89,33743.0,44.165,44.2389,44.1373,44.2204,33743.0
2019-01-10 11:15:00,47.89,47.97,47.83,47.91,66213.0,44.2204,44.2943,44.165,44.2389,66213.0
2019-01-10 11:20:00,47.91,47.92,47.83,47.86,44377.0,44.2389,44.2481,44.165,44.1927,44377.0
2019-01-10 11:25:00,47.88,47.98,47.82,47.89,33438.0,44.2112,44.3035,44.1558,44.2204,33438.0
2019-01-10 11:30:00,47.88,48.0,47.87,47.98,52869.0,44.2112,44.322,44.202,44.3035,52869.0
2019-01-10 11:35:00,47.98,48.01,47.93,48.01,59164.0,44.3035,44.3312,44.2574,44.3312,59164.0
2019-01-10 11:40:00,48.01,48.09,47.91,47.93,36623.0,44.3312,44.4051,44.2389,44.2574,36623.0
2019-01-10 11:45:00,47.94,48.04,47.92,48.04,18629.0,44.2666,44.3589,44.2481,44.3589,18629.0
2019-01-10 11:50:00,48.05,48.18,47.98,48.13,30286.0,44.3682,44.4882,44.3035,44.442,30286.0
2019-01-10 11:55:00,48.14,48.19,48.06,48.13,35621.0,44.4513,44.4974,44.3774,44.442,35621.0
2019-01-10 12:00:00,48.14,48.17,48.08,48.11,24004.0,44.4513,44.479,44.3959,44.4236,24004.0
2019-01-10 12:05:00,48.11,48.15,48.08,48.13,20527.0,44.4236,44.4605,44.3959,44.442,20527.0
2019-01-10 12:10:00,48.14,48.29,48.13,48.28,29861.0,44.4513,44.5898,44.442,44.5805,29861.0
2019-01-10 12:15:00,48.28,48.41,48.28,48.35,27188.0,44.5805,44.7006,44.5805,44.6452,27188.0
2019-01-10 12:20:00,48.35,48.39,48.27,48.35,35086.0,44.6452,44.6821,44.5713,44.6452,35086.0
2019-01-10 12:25:00,48.35,48.58,48.33,48.58,27754.0,44.6452,44.8576,44.6267,44.8576,27754.0
2019-01-10 12:30:00,48.57,48.62,48.47,48.48,21557.0,44.8483,44.8945,44.756,44.7652,21557.0
2019-01-10 12:35:00,48.46,48.5,48.41,48.49,27783.0,44.7468,44.7837,44.7006,44.7745,27783.0
2019-01-10 12:40:00,48.47,48.54,48.34,48.4,39124.0,44.756,44.8206,44.6359,44.6914,39124.0
2019-01-10 12:45:00,48.4,48.55,48.36,48.52,34147.0,44.6914,44.8299,44.6544,44.8022,34147.0
2019-01-10 12:50:00,48.53,48.66,48.49,48.53,31109.0,44.8114,44.9314,44.7745,44.8114,31109.0
2019-01-10 12:55:00,48.55,48.57,48.45,48.52,19077.0,44.8299,44.8483,44.7375,44.8022,19077.0
2019-01-10 13:00:00,48.53,48.54,48.4,48.44,43441.0,44.8114,44.8206,44.6914,44.7283,43441.0
2019-01-10 13:05:00,48.43,48.47,48.28,48.33,34066.0,44.7191,44.756,44.5805,44.6267,34066.0
2019-01-10 13:10:00,48.31,48.39,48.25,48.26,17871.0,44.6082,44.6821,44.5528,44.5621,17871.0
2019-01-10 13:15:00,48.27,48.29,48.22,48.26,15954.0,44.5713,44.5898,44.5251,44.5621,15954.0
2019-01-10 13:20:00,48.25,48.25,48.2,48.2,14183.0,44.5528,44.5528,44.5067,44.5067,14183.0
2019-01-10 13:25:00,48.21,48.34,48.2,48.31,17874.0,44.5159,44.6359,44.5067,44.6082,17874.0
2019-01-10 13:30:00,48.34,48.39,48.24,48.28,18252.0,44.6359,44.6821,44.5436,44.5805,18252.0
2019-01-10 13:35:00,48.28,48.3,48.22,48.26,42792.0,44.5805,44.599,44.5251,44.5621,42792.0
2019-01-10 13:40:00,48.25,48.25,48.17,48.22,17160.0,44.5528,44.5528,44.479,44.5251,17160.0
2019-01-10 13:45:00,48.22,48.38,48.21,48.36,22888.0,44.5251,44.6729,44.5159,44.6544,22888.0
2019-01-10 13:50:00,48.39,48.39,48.31,48.37,13212.0,44.6821,44.6821,44.6082,44.6637,13212.0
2019-01-10 13:55:00,48.36,48.43,48.34,48.36,24970.0,44.6544,44.7191,44.6359,44.6544,24970.0
2019-01-10 14:00:00,48.35,48.43,48.33,48.34,67266.0,44.6452,44.7191,44.6267,44.6359,67266.0
2019-01-10 14:05:00,48.36,48.58,48.36,48.55,46304.0,44.6544,44.8576,44.6544,44.8299,46304.0
2019-01-10 14:10:00,48.57,48.6,48.51,48.55,55130.0,44.8483,44.876,44.7929,44.8299,55130.0
2019-01-10 14:15:00,48.55,48.62,48.52,48.59,44060.0,44.8299,44.8945,44.8022,44.8668,44060.0
2019-01-10 14:20:00,48.59,48.73,48.57,48.65,36576.0,44.8668,44.9961,44.8483,44.9222,36576.0
2019-01-10 14:25:00,48.67,48.71,48.58,48.62,29834.0,44.9407,44.9776,44.8576,44.8945,29834.0
2019-01-10 14:30:00,48.59,48.78,48.59,48.76,37703.0,44.8668,45.0422,44.8668,45.0238,37703.0
2019-01-10 14:35:00,48.76,48.87,48.75,48.8,98538.0,45.0238,45.1253,45.0145,45.0607,98538.0
2019-01-10 14:40:00,48.8,48.83,48.71,48.79,40851.0,45.0607,45.0884,44.9776,45.0515,40851.0
2019-01-10 14:45:00,48.8,48.81,48.68,48.7,50274.0,45.0607,45.0699,44.9499,44.9684,50274.0
2019-01-10 14:50:00,48.7,48.75,48.66,48.73,49204.0,44.9684,45.0145,44.9314,44.9961,49204.0
2019-01-10 14:55:00,48.73,48.81,48.69,48.81,38395.0,44.9961,45.0699,44.9591,45.0699,38395.0
2019-01-10 15:00:00,48.8,48.82,48.77,48.78,49691.0,45.0607,45.0792,45.033,45.0422,49691.0
2019-01-10 15:05:00,48.77,48.79,48.72,48.73,29865.0,45.033,45.0515,44.9868,44.9961,29865.0
2019-01-10 15:10:00,48.73,48.73,48.67,48.72,72403.0,44.9961,44.9961,44.9407,44.9868,72403.0
2019-01-10 15:15:00,48.72,48.86,48.71,48.75,46290.0,44.9868,45.1161,44.9776,45.0145,46290.0
2019-01-10 15:20:00,48.75,48.79,48.69,48.79,43466.0,45.0145,45.0515,44.9591,45.0515,43466.0
2019-01-10 15:25:00,48.79,48.83,48.76,48.83,31857.0,45.0515,45.0884,45.0238,45.0884,31857.0
2019-01-10 15:30:00,48.82,48.9,48.8,48.87,85106.0,45.0792,45.153,45.0607,45.1253,85106.0
2019-01-10 15:35:00,48.87,48.91,48.86,48.9,63111.0,45.1253,45.1623,45.1161,45.153,63111.0
2019-01-10 15:40:00,48.9,49.01,48.89,48.97,62905.0,45.153,45.2546,45.1438,45.2177,62905.0
2019-01-10 15:45:00,48.97,49.03,48.9,48.9,108123.0,45.2177,45.2731,45.153,45.153,108123.0
2019-01-10 15:50:00,48.9,48.99,48.89,48.97,113179.0,45.153,45.2361,45.1438,45.2177,113179.0
2019-01-10 15:55:00,48.98,49.0,48.91,48.98,203884.0,45.2269,45.2454,45.1623,45.2269,203884.0
2019-01-11 09:30:00,48.65,48.8,48.29,48.52,77270.0,44.9222,45.0607,44.5898,44.8022,77270.0
2019-01-11 09:35:00,48.55,48.56,48.24,48.24,65518.0,44.8299,44.8391,44.5436,44.5436,65518.0
2019-01-11 09:40:00,48.21,48.3,47.98,48.17,80957.0,44.5159,44.599,44.3035,44.479,80957.0
2019-01-11 09:45:00,48.17,48.31,48.11,48.11,35445.0,44.479,44.6082,44.4236,44.4236,35445.0
2019-01-11 09:50:00,48.11,48.11,47.97,48.03,40656.0,44.4236,44.4236,44.2943,44.3497,40656.0
2019-01-11 09:55:00,48.04,48.34,48.0,48.27,63359.0,44.3589,44.6359,44.322,44.5713,63359.0
2019-01-11 10:00:00,48.26,48.31,48.16,48.2,39137.0,44.5621,44.6082,44.4697,44.5067,39137.0
2019-01-11 10:05:00,48.2,48.31,48.15,48.26,29322.0,44.5067,44.6082,44.4605,44.5621,29322.0
2019-01-11 10:10:00,48.28,48.31,48.08,48.1,38294.0,44.5805,44.6082,44.3959,44.4143,38294.0
2019-01-11 10:15:00,48.1,48.15,48.05,48.05,27932.0,44.4143,44.4605,44.3682,44.3682,27932.0
2019-01-11 10:20:00,48.05,48.07,47.86,47.9,60814.0,44.3682,44.3866,44.1927,44.2297,60814.0
2019-01-11 10:25:00,47.9,48.04,47.85,47.99,50362.0,44.2297,44.3589,44.1835,44.3128,50362.0
2019-01-11 10:30:00,47.98,48.01,47.89,47.97,50596.0,44.3035,44.3312,44.2204,44.2943,50596.0
2019-01-11 10:35:00,47.97,48.17,47.96,48.15,45687.0,44.2943,44.479,44.2851,44.4605,45687.0
2019-01-11 10:40:00,48.14,48.16,48.06,48.11,24243.0,44.4513,44.4697,44.3774,44.4236,24243.0
2019-01-11 10:45:00,48.09,48.11,48.01,48.02,30021.0,44.4051,44.4236,44.3312,44.3405,30021.0
2019-01-11 10:50:00,48.03,48.11,47.97,48.11,41964.0,44.3497,44.4236,44.2943,44.4236,41964.0
2019-01-11 10:55:00,48.12,48.33,48.12,48.27,52874.0,44.4328,44.6267,44.4328,44.5713,52874.0
2019-01-11 11:00:00,48.27,48.28,48.19,48.2,32857.0,44.5713,44.5805,44.4974,44.5067,32857.0
2019-01-11 11:05:00,48.2,48.27,48.19,48.22,38597.0,44.5067,44.5713,44.4974,44.5251,38597.0
2019-01-11 11:10:00,48.21,48.23,48.13,48.2,68978.0,44.5159,44.5344,44.442,44.5067,68978.0
2019-01-11 11:15:00,48.18,48.29,48.15,48.25,132741.0,44.4882,44.5898,44.4605,44.5528,132741.0
2019-01-11 11:20:00,48.26,48.32,48.25,48.29,33840.0,44.5621,44.6175,44.5528,44.5898,33840.0
2019-01-11 11:25:00,48.29,48.29,48.19,48.2,30790.0,44.5898,44.5898,44.4974,44.5067,30790.0
2019-01-11 11:30:00,48.21,48.28,48.2,48.27,20776.0,44.5159,44.5805,44.5067,44.5713,20776.0
2019-01-11 11:35:00,48.27,48.27,48.21,48.22,19589.0,44.5713,44.5713,44.5159,44.5251,19589.0
2019-01-11 11:40:00,48.22,48.49,48.21,48.48,34015.0,44.5251,44.7745,44.5159,44.7652,34015.0
2019-01-11 11:45:00,48.48,48.57,48.45,48.46,37328.0,44.7652,44.8483,44.7375,44.7468,37328.0
2019-01-11 11:50:00,48.46,48.46,48.36,48.37,24777.0,44.7468,44.7468,44.6544,44.6637,24777.0
2019-01-11 11:55:00,48.36,48.43,48.36,48.37,23501.0,44.6544,44.7191,44.6544,44.6637,23501.0
2019-01-11 12:00:00,48.36,48.4,48.31,48.38,24066.0,44.6544,44.6914,44.6082,44.6729,24066.0
2019-01-11 12:05:00,48.38,48.48,48.34,48.45,25062.0,44.6729,44.7652,44.6359,44.7375,25062.0
2019-01-11 12:10:00,48.46,48.53,48.45,48.52,31482.0,44.7468,44.8114,44.7375,44.8022,31482.0
2019-01-11 12:15:00,48.52,48.61,48.52,48.6,30696.0,44.8022,44.8853,44.8022,44.876,30696.0
2019-01-11 12:20:00,48.6,48.64,48.47,48.51,23124.0,44.876,44.913,44.756,44.7929,23124.0
2019-01-11 12:25:00,48.51,48.55,48.44,48.47,17716.0,44.7929,44.8299,44.7283,44.756,17716.0
2019-01-11 12:30:00,48.47,48.66,48.46,48.63,23174.0,44.756,44.9314,44.7468,44.9037,23174.0
2019-01-11 12:35:00,48.62,48.63,48.54,48.6,18503.0,44.8945,44.9037,44.8206,44.876,18503.0
2019-01-11 12:40:00,48.6,48.69,48.56,48.67,24445.0,44.876,44.9591,44.8391,44.9407,24445.0
2019-01-11 12:45:00,48.67,48.78,48.66,48.77,49750.0,44.9407,45.0422,44.9314,45.033,49750.0
2019-01-11 12:50:00,48.78,48.86,48.76,48.8,92432.0,45.0422,45.1161,45.0238,45.0607,92432.0
2019-01-11 12:55:00,48.81,48.82,48.61,48.62,81791.0,45.0699,45.0792,44.8853,44.8945,81791.0
2019-01-11 13:00:00,48.62,48.63,48.51,48.52,23906.0,44.8945,44.9037,44.7929,44.8022,23906.0
2019-01-11 13:05:00,48.53,48.61,48.5,48.54,23424.0,44.8114,44.8853,44.7837,44.8206,23424.0
2019-01-11 13:10:00,48.55,48.56,48.44,48.47,19185.0,44.8299,44.8391,44.7283,44.756,19185.0
2019-01-11 13:15:00,48.46,48.55,48.46,48.53,15976.0,44.7468,44.8299,44.7468,44.8114,15976.0
2019-01-11 13:20:00,48.52,48.52,48.44,48.44,12170.0,44.8022,44.8022,44.7283,44.7283,12170.0
2019-01-11 13:25:00,48.44,48.44,48.35,48.41,25963.0,44.7283,44.7283,44.6452,44.7006,25963.0
2019-01-11 13:30:00,48.4,48.46,48.38,48.41,19069.0,44.6914,44.7468,44.6729,44.7006,19069.0
2019-01-11 13:35:00,48.42,48.48,48.39,48.43,26086.0,44.7098,44.7652,44.6821,44.7191,26086.0
2019-01-11 13:40:00,48.44,48.52,48.43,48.47,17022.0,44.7283,44.8022,44.7191,44.756,17022.0
2019-01-11 13:45:00,48.46,48.5,48.42,48.42,14755.0,44.7468,44.7837,44.7098,44.7098,14755.0
2019-01-11 13:50:00,48.43,48.47,48.4,48.45,21290.0,44.7191,44.756,44.6914,44.7375,21290.0
2019-01-11 13:55:00,48.43,48.48,48.4,48.44,23975.0,44.7191,44.7652,44.6914,44.7283,23975.0
2019-01-11 14:00:00,48.45,48.45,48.35,48.35,62052.0,44.7375,44.7375,44.6452,44.6452,62052.0
2019-01-11 14:05:00,48.35,48.45,48.29,48.45,34813.0,44.6452,44.7375,44.5898,44.7375,34813.0
2019-01-11 14:10:00,48.44,48.49,48.43,48.44,15087.0,44.7283,44.7745,44.7191,44.7283,15087.0
2019-01-11 14:15:00,48.43,48.46,48.41,48.41,14906.0,44.7191,44.7468,44.7006,44.7006,14906.0
2019-01-11 14:20:00,48.42,48.46,48.41,48.43,17252.0,44.7098,44.7468,44.7006,44.7191,17252.0
2019-01-11 14:25:00,48.43,48.48,48.4,48.47,22671.0,44.7191,44.7652,44.6914,44.756,22671.0
2019-01-11 14:30:00,48.47,48.48,48.42,48.43,22051.0,44.756,44.7652,44.7098,44.7191,22051.0
2019-01-11 14:35:00,48.43,48.48,48.42,48.48,29637.0,44.7191,44.7652,44.7098,44.7652,29637.0
2019-01-11 14:40:00,48.47,48.51,48.45,48.46,26221.0,44.756,44.7929,44.7375,44.7468,26221.0
2019-01-11 14:45:00,48.46,48.47,48.36,48.37,20332.0,44.7468,44.756,44.6544,44.6637,20332.0
2019-01-11 14:50:00,48.37,48.4,48.33,48.33,20144.0,44.6637,44.6914,44.6267,44.6267,20144.0
2019-01-11 14:55:00,48.31,48.35,48.29,48.29,28528.0,44.6082,44.6452,44.5898,44.5898,28528.0
2019-01-11 15:00:00,48.29,48.37,48.28,48.35,32582.0,44.5898,44.6637,44.5805,44.6452,32582.0
2019-01-11 15:05:00,48.36,48.45,48.35,48.42,15577.0,44.6544,44.7375,44.6452,44.7098,15577.0
2019-01-11 15:10:00,48.41,48.44,48.39,48.39,23731.0,44.7006,44.7283,44.6821,44.6821,23731.0
2019-01-11 15:15:00,48.39,48.44,48.38,48.39,23219.0,44.6821,44.7283,44.6729,44.6821,23219.0
2019-01-11 15:20:00,48.39,48.43,48.35,48.43,28902.0,44.6821,44.7191,44.6452,44.7191,28902.0
2019-01-11 15:25:00,48.42,48.42,48.35,48.38,27572.0,44.7098,44.7098,44.6452,44.6729,27572.0
2019-01-11 15:30:00,48.37,48.48,48.36,48.46,38371.0,44.6637,44.7652,44.6544,44.7468,38371.0
2019-01-11 15:35:00,48.46,48.51,48.44,48.47,45163.0,44.7468,44.7929,44.7283,44.756,45163.0
2019-01-11 15:40:00,48.47,48.52,48.46,48.52,51893.0,44.756,44.8022,44.7468,44.8022,51893.0
2019-01-11 15:45:00,48.52,48.6,48.51,48.59,59907.0,44.8022,44.876,44.7929,44.8668,59907.0
2019-01-11 15:50:00,48.59,48.62,48.45,48.46,101929.0,44.8668,44.8945,44.7375,44.7468,101929.0
2019-01-11 15:55:00,48.46,48.53,48.44,48.5,227071.0,44.7468,44.8114,44.7283,44.7837,227071.0
2019-01-14 09:30:00,48.18,48.18,47.73,47.9,97725.0,44.4882,44.4882,44.0727,44.2297,97725.0
2019-01-14 09:35:00,47.95,48.09,47.74,47.78,87659.0,44.2758,44.4051,44.0819,44.1189,87659.0
2019-01-14 09:40:00,47.78,47.9,47.7,47.9,65506.0,44.1189,44.2297,44.045,44.2297,65506.0
2019-01-14 09:45:00,47.9,48.07,47.8,47.98,41786.0,44.2297,44.3866,44.1373,44.3035,41786.0
2019-01-14 09:50:00,47.97,48.19,47.96,48.07,45191.0,44.2943,44.4974,44.2851,44.3866,45191.0
2019-01-14 09:55:00,48.12,48.18,48.08,48.16,40481.0,44.4328,44.4882,44.3959,44.4697,40481.0
2019-01-14 10:00:00,48.15,48.36,48.1,48.34,34460.0,44.4605,44.6544,44.4143,44.6359,34460.0
2019-01-14 10:05:00,48.35,48.49,48.3,48.47,33429.0,44.6452,44.7745,44.599,44.756,33429.0
2019-01-14 10:10:00,48.48,48.49,48.39,48.48,34475.0,44.7652,44.7745,44.6821,44.7652,34475.0
2019-01-14 10:15:00,48.48,48.49,48.32,48.36,38119.0,44.7652,44.7745,44.6175,44.6544,38119.0
2019-01-14 10:20:00,48.38,48.52,48.38,48.51,28322.0,44.6729,44.8022,44.6729,44.7929,28322.0
2019-01-14 10:25:00,48.52,48.59,48.43,48.57,27511.0,44.8022,44.8668,44.7191,44.8483,27511.0
2019-01-14 10:30:00,48.56,48.59,48.48,48.59,38256.0,44.8391,44.8668,44.7652,44.8668,38256.0
2019-01-14 10:35:00,48.58,48.69,48.58,48.63,78997.0,44.8576,44.9591,44.8576,44.9037,78997.0
2019-01-14 10:40:00,48.63,48.64,48.48,48.53,25722.0,44.9037,44.913,44.7652,44.8114,25722.0
2019-01-14 10:45:00,48.53,48.55,48.42,48.48,29658.0,44.8114,44.8299,44.7098,44.7652,29658.0
2019-01-14 10:50:00,48.49,48.49,48.35,48.41,37043.0,44.7745,44.7745,44.6452,44.7006,37043.0
2019-01-14 10:55:00,48.43,48.54,48.42,48.48,20419.0,44.7191,44.8206,44.7098,44.7652,20419.0
2019-01-14 11:00:00,48.47,48.57,48.46,48.57,48249.0,44.756,44.8483,44.7468,44.8483,48249.0
2019-01-14 11:05:00,48.56,48.65,48.56,48.64,27703.0,44.8391,44.9222,44.8391,44.913,27703.0
2019-01-14 11:10:00,48.64,48.73,48.62,48.73,39926.0,44.913,44.9961,44.8945,44.9961,39926.0
2019-01-14 11:15:00,48.73,48.78,48.57,48.63,43049.0,44.9961,45.0422,44.8483,44.9037,43049.0
2019-01-14 11:20:00,48.63,48.68,48.59,48.63,14277.0,44.9037,44.9499,44.8668,44.9037,14277.0
2019-01-14 11:25:00,48.64,48.74,48.58,48.68,26642.0,44.913,45.0053,44.8576,44.9499,26642.0
2019-01-14 11:30:00,48.68,48.81,48.64,48.79,36628.0,44.9499,45.0699,44.913,45.0515,36628.0
2019-01-14 11:35:00,48.79,49.0,48.79,48.96,68254.0,45.0515,45.2454,45.0515,45.2084,68254.0
2019-01-14 11:40:00,48.96,48.98,48.9,48.91,65597.0,45.2084,45.2269,45.153,45.1623,65597.0
2019-01-14 11:45:00,48.91,48.99,48.89,48.98,47995.0,45.1623,45.2361,45.1438,45.2269,47995.0
2019-01-14 11:50:00,48.98,48.99,48.91,48.98,55210.0,45.2269,45.2361,45.1623,45.2269,55210.0
2019-01-14 11:55:00,48.98,49.01,48.89,48.93,36141.0,45.2269,45.2546,45.1438,45.1807,36141.0
2019-01-14 12:00:00,48.93,48.94,48.8,48.82,22290.0,45.1807,45.19,45.0607,45.0792,22290.0
2019-01-14 12:05:00,48.82,48.94,48.81,48.94,18869.0,45.0792,45.19,45.0699,45.19,18869.0
2019-01-14 12:10:00,48.94,49.01,48.92,49.0,39583.0,45.19,45.2546,45.1715,45.2454,39583.0
2019-01-14 12:15:00,48.99,49.04,48.96,48.98,41220.0,45.2361,45.2823,45.2084,45.2269,41220.0
2019-01-14 12:20:00,48.98,49.01,48.85,48.87,14506.0,45.2269,45.2546,45.1069,45.1253,14506.0
2019-01-14 12:25:00,48.87,48.88,48.81,48.87,15888.0,45.1253,45.1346,45.0699,45.1253,15888.0
2019-01-14 12:30:00,48.87,48.91,48.84,48.87,17689.0,45.1253,45.1623,45.0976,45.1253,17689.0
2019-01-14 12:35:00,48.87,48.88,48.77,48.83,16466.0,45.1253,45.1346,45.033,45.0884,16466.0
2019-01-14 12:40:00,48.84,48.99,48.83,48.99,20827.0,45.0976,45.2361,45.0884,45.2361,20827.0
2019-01-14 12:45:00,49.0,49.01,48.91,48.91,26148.0,45.2454,45.2546,45.1623,45.1623,26148.0
2019-01-14 12:50:00,48.91,48.95,48.89,48.91,26274.0,45.1623,45.1992,45.1438,45.1623,26274.0
2019-01-14 12:55:00,48.91,49.0,48.9,49.0,29143.0,45.1623,45.2454,45.153,45.2454,29143.0
2019-01-14 13:00:00,49.0,49.0,48.92,48.95,19371.0,45.2454,45.2454,45.1715,45.1992,19371.0
2019-01-14 13:05:00,48.95,49.02,48.9,49.02,45651.0,45.1992,45.2638,45.153,45.2638,45651.0
2019-01-14 13:10:00,49.02,49.15,49.01,49.1,51280.0,45.2638,45.3839,45.2546,45.3377,51280.0
2019-01-14 13:15:00,49.11,49.11,49.04,49.06,20175.0,45.3469,45.3469,45.2823,45.3008,20175.0
2019-01-14 13:20:00,49.05,49.12,49.05,49.11,14094.0,45.2915,45.3562,45.2915,45.3469,14094.0
2019-01-14 13:25:00,49.1,49.14,49.1,49.13,15955.0,45.3377,45.3746,45.3377,45.3654,15955.0
2019-01-14 13:30:00,49.13,49.21,49.13,49.21,39815.0,45.3654,45.4393,45.3654,45.4393,39815.0
2019-01-14 13:35:00,49.21,49.24,49.17,49.19,35261.0,45.4393,45.467,45.4024,45.4208,35261.0
2019-01-14 13:40:00,49.19,49.2,49.16,49.17,27389.0,45.4208,45.4301,45.3931,45.4024,27389.0
2019-01-14 13:45:00,49.17,49.25,49.17,49.2,43591.0,45.4024,45.4762,45.4024,45.4301,43591.0
2019-01-14 13:50:00,49.21,49.29,49.19,49.28,35010.0,45.4393,45.5132,45.4208,45.5039,35010.0
2019-01-14 13:55:00,49.28,49.28,49.22,49.23,25452.0,45.5039,45.5039,45.4485,45.4578,25452.0
2019-01-14 14:00:00,49.24,49.25,49.17,49.2,25046.0,45.467,45.4762,45.4024,45.4301,25046.0
2019-01-14 14:05:00,49.21,49.22,49.1,49.1,21438.0,45.4393,45.4485,45.3377,45.3377,21438.0
2019-01-14 14:10:00,49.1,49.11,49.05,49.11,26011.0,45.3377,45.3469,45.2915,45.3469,26011.0
2019-01-14 14:15:00,49.11,49.11,48.98,49.05,45067.0,45.3469,45.3469,45.2269,45.2915,45067.0
2019-01-14 14:20:00,49.04,49.05,48.87,48.95,70185.0,45.2823,45.2915,45.1253,45.1992,70185.0
2019-01-14 14:25:00,48.95,48.95,48.81,48.85,33361.0,45.1992,45.1992,45.0699,45.1069,33361.0
2019-01-14 14:30:00,48.84,48.9,48.81,48.9,38900.0,45.0976,45.153,45.0699,45.153,38900.0
2019-01-14 14:35:00,48.9,48.93,48.86,48.9,45711.0,45.153,45.1807,45.1161,45.153,45711.0
2019-01-14 14:40:00,48.89,48.9,48.81,48.84,34400.0,45.1438,45.153,45.0699,45.0976,34400.0
2019-01-14 14:45:00,48.83,48.84,48.76,48.83,27703.0,45.0884,45.0976,45.0238,45.0884,27703.0
2019-01-14 14:50:00,48.82,48.84,48.77,48.8,26795.0,45.0792,45.0976,45.033,45.0607,26795.0
2019-01-14 14:55:00,48.8,48.9,48.77,48.9,27938.0,45.0607,45.153,45.033,45.153,27938.0
2019-01-14 15:00:00,48.9,48.95,48.88,48.91,29632.0,45.153,45.1992,45.1346,45.1623,29632.0
2019-01-14 15:05:00,48.91,48.96,48.88,48.96,35338.0,45.1623,45.2084,45.1346,45.2084,35338.0
2019-01-14 15:10:00,48.95,48.95,48.84,48.87,28968.0,45.1992,45.1992,45.0976,45.1253,28968.0
2019-01-14 15:15:00,48.86,48.87,48.8,48.83,26442.0,45.1161,45.1253,45.0607,45.0884,26442.0
2019-01-14 15:20:00,48.83,48.91,48.82,48.9,37977.0,45.0884,45.1623,45.0792,45.153,37977.0
2019-01-14 15:25:00,48.89,48.9,48.85,48.85,40200.0,45.1438,45.153,45.1069,45.1069,40200.0
2019-01-14 15:30:00,48.85,48.87,48.81,48.83,40838.0,45.1069,45.1253,45.0699,45.0884,40838.0
2019-01-14 15:35:00,48.82,48.83,48.78,48.81,38936.0,45.0792,45.0884,45.0422,45.0699,38936.0
2019-01-14 15:40:00,48.82,48.83,48.72,48.75,61213.0,45.0792,45.0884,44.9868,45.0145,61213.0
2019-01-14 15:45:00,48.74,48.75,48.69,48.72,82409.0,45.0053,45.0145,44.9591,44.9868,82409.0
2019-01-14 15:50:00,48.73,48.73,48.68,48.71,126622.0,44.9961,44.9961,44.9499,44.9776,126622.0
2019-01-14 15:55:00,48.7,48.84,48.7,48.75,171862.0,44.9684,45.0976,44.9684,45.0145,171862.0
2019-01-15 09:30:00,49.01,49.56,48.86,49.53,94235.0,45.2546,45.7625,45.1161,45.7348,94235.0
2019-01-15 09:35:00,49.53,50.02,49.53,49.7,140882.0,45.7348,46.1872,45.7348,45.8917,140882.0
2019-01-15 09:40:00,49.63,49.85,49.43,49.52,49348.0,45.8271,46.0302,45.6424,45.7255,49348.0
2019-01-15 09:45:00,49.52,49.66,49.37,49.37,74518.0,45.7255,45.8548,45.587,45.587,74518.0
2019-01-15 09:50:00,49.41,49.49,49.21,49.35,37334.0,45.624,45.6978,45.4393,45.5686,37334.0
2019-01-15 09:55:00,49.39,49.4,49.27,49.27,42897.0,45.6055,45.6147,45.4947,45.4947,42897.0
2019-01-15 10:00:00,49.29,49.78,49.29,49.72,66097.0,45.5132,45.9656,45.5132,45.9102,66097.0
2019-01-15 10:05:00,49.72,49.74,49.59,49.62,56969.0,45.9102,45.9287,45.7902,45.8179,56969.0
2019-01-15 10:10:00,49.63,49.63,49.45,49.48,55730.0,45.8271,45.8271,45.6609,45.6886,55730.0
2019-01-15 10:15:00,49.47,49.49,49.3,49.39,50826.0,45.6794,45.6978,45.5224,45.6055,50826.0
2019-01-15 10:20:00,49.39,49.4,49.16,49.28,65719.0,45.6055,45.6147,45.3931,45.5039,65719.0
2019-01-15 10:25:00,49.27,49.34,49.2,49.28,35016.0,45.4947,45.5593,45.4301,45.5039,35016.0
2019-01-15 10:30:00,49.27,49.35,49.22,49.34,38345.0,45.4947,45.5686,45.4485,45.5593,38345.0
2019-01-15 10:35:00,49.35,49.36,49.17,49.28,43806.0,45.5686,45.5778,45.4024,45.5039,43806.0
2019-01-15 10:40:00,49.28,49.46,49.28,49.41,81938.0,45.5039,45.6701,45.5039,45.624,81938.0
2019-01-15 10:45:00,49.4,49.44,49.29,49.44,26947.0,45.6147,45.6517,45.5132,45.6517,26947.0
2019-01-15 10:50:00,49.44,49.47,49.39,49.45,26895.0,45.6517,45.6794,45.6055,45.6609,26895.0
2019-01-15 10:55:00,49.43,49.62,49.43,49.62,40403.0,45.6424,45.8179,45.6424,45.8179,40403.0
2019-01-15 11:00:00,49.61,49.62,49.4,49.44,65101.0,45.8086,45.8179,45.6147,45.6517,65101.0
2019-01-15 11:05:00,49.45,49.47,49.22,49.22,89892.0,45.6609,45.6794,45.4485,45.4485,89892.0
2019-01-15 11:10:00,49.21,49.23,49.08,49.2,24806.0,45.4393,45.4578,45.3192,45.4301,24806.0
2019-01-15 11:15:00,49.22,49.28,49.16,49.2,28665.0,45.4485,45.5039,45.3931,45.4301,28665.0
2019-01-15 11:20:00,49.2,49.22,49.01,49.02,25247.0,45.4301,45.4485,45.2546,45.2638,25247.0
2019-01-15 11:25:00,49.01,49.15,48.98,49.14,29751.0,45.2546,45.3839,45.2269,45.3746,29751.0
2019-01-15 11:30:00,49.15,49.15,48.94,49.0,26720.0,45.3839,45.3839,45.19,45.2454,26720.0
2019-01-15 11:35:00,49.0,49.05,48.93,49.03,18232.0,45.2454,45.2915,45.1807,45.2731,18232.0
2019-01-15 11:40:00,48.99,49.15,48.98,49.01,19300.0,45.2361,45.3839,45.2269,45.2546,19300.0
2019-01-15 11:45:00,49.0,49.13,48.96,49.09,21758.0,45.2454,45.3654,45.2084,45.3285,21758.0
2019-01-15 11:50:00,49.09,49.22,49.08,49.22,21323.0,45.3285,45.4485,45.3192,45.4485,21323.0
2019-01-15 11:55:00,49.22,49.36,49.22,49.29,35978.0,45.4485,45.5778,45.4485,45.5132,35978.0
2019-01-15 12:00:00,49.28,49.34,49.22,49.26,43890.0,45.5039,45.5593,45.4485,45.4855,43890.0
2019-01-15 12:05:00,49.27,49.31,49.15,49.16,27696.0,45.4947,45.5316,45.3839,45.3931,27696.0
2019-01-15 12:10:00,49.16,49.32,49.12,49.3,30035.0,45.3931,45.5409,45.3562,45.5224,30035.0
2019-01-15 12:15:00,49.3,49.31,49.19,49.22,28502.0,45.5224,45.5316,45.4208,45.4485,28502.0
2019-01-15 12:20:00,49.23,49.33,49.22,49.31,30669.0,45.4578,45.5501,45.4485,45.5316,30669.0
2019-01-15 12:25:00,49.32,49.32,49.15,49.21,16694.0,45.5409,45.5409,45.3839,45.4393,16694.0
2019-01-15 12:30:00,49.23,49.24,49.1,49.19,20420.0,45.4578,45.467,45.3377,45.4208,20420.0
2019-01-15 12:35:00,49.18,49.32,49.15,49.29,17816.0,45.4116,45.5409,45.3839,45.5132,17816.0
2019-01-15 12:40:00,49.3,49.31,49.16,49.2,50033.0,45.5224,45.5316,45.3931,45.4301,50033.0
2019-01-15 12:45:00,49.2,49.22,49.15,49.22,12603.0,45.4301,45.4485,45.3839,45.4485,12603.0
2019-01-15 12:50:00,49.2,49.21,49.12,49.14,16704.0,45.4301,45.4393,45.3562,45.3746,16704.0
2019-01-15 12:55:00,49.14,49.17,49.07,49.13,16500.0,45.3746,45.4024,45.31,45.3654,16500.0
2019-01-15 13:00:00,49.14,49.15,49.08,49.14,18262.0,45.3746,45.3839,45.3192,45.3746,18262.0
2019-01-15 13:05:00,49.15,49.22,49.15,49.2,14814.0,45.3839,45.4485,45.3839,45.4301,14814.0
2019-01-15 13:10:00,49.21,49.23,49.13,49.22,23513.0,45.4393,45.4578,45.3654,45.4485,23513.0
2019-01-15 13:15:00,49.21,49.23,49.11,49.16,29306.0,45.4393,45.4578,45.3469,45.3931,29306.0
2019-01-15 13:20:00,49.15,49.22,49.14,49.15,34910.0,45.3839,45.4485,45.3746,45.3839,34910.0
2019-01-15 13:25:00,49.14,49.26,49.14,49.23,14776.0,45.3746,45.4855,45.3746,45.4578,14776.0
2019-01-15 13:30:00,49.23,49.27,49.19,49.24,18267.0,45.4578,45.4947,45.4208,45.467,18267.0
2019-01-15 13:35:00,49.23,49.26,49.15,49.25,40425.0,45.4578,45.4855,45.3839,45.4762,40425.0
2019-01-15 13:40:00,49.24,49.31,49.21,49.31,46054.0,45.467,45.5316,45.4393,45.5316,46054.0
2019-01-15 13:45:00,49.32,49.35,49.23,49.34,27192.0,45.5409,45.5686,45.4578,45.5593,27192.0
2019-01-15 13:50:00,49.34,49.39,49.29,49.39,19541.0,45.5593,45.6055,45.5132,45.6055,19541.0
2019-01-15 13:55:00,49.39,49.41,49.34,49.39,27722.0,45.6055,45.624,45.5593,45.6055,27722.0
2019-01-15 14:00:00,49.39,49.45,49.34,49.38,34703.0,45.6055,45.6609,45.5593,45.5963,34703.0
2019-01-15 14:05:00,49.38,49.47,49.35,49.46,43015.0,45.5963,45.6794,45.5686,45.6701,43015.0
2019-01-15 14:10:00,49.46,49.5,49.42,49.43,52981.0,45.6701,45.7071,45.6332,45.6424,52981.0
2019-01-15 14:15:00,49.43,49.47,49.32,49.46,42361.0,45.6424,45.6794,45.5409,45.6701,42361.0
2019-01-15 14:20:00,49.45,49.45,49.34,49.39,45268.0,45.6609,45.6609,45.5593,45.6055,45268.0
2019-01-15 14:25:00,49.38,49.38,49.17,49.25,48561.0,45.5963,45.5963,45.4024,45.4762,48561.0
2019-01-15 14:30:00,49.24,49.39,49.19,49.35,39331.0,45.467,45.6055,45.4208,45.5686,39331.0
2019-01-15 14:35:00,49.34,49.36,49.19,49.26,19839.0,45.5593,45.5778,45.4208,45.4855,19839.0
2019-01-15 14:40:00,49.24,49.32,49.22,49.29,24604.0,45.467,45.5409,45.4485,45.5132,24604.0
2019-01-15 14:45:00,49.29,49.32,49.24,49.29,22753.0,45.5132,45.5409,45.467,45.5132,22753.0
2019-01-15 14:50:00,49.3,49.38,49.27,49.35,19123.0,45.5224,45.5963,45.4947,45.5686,19123.0
2019-01-15 14:55:00,49.34,49.35,49.26,49.32,21517.0,45.5593,45.5686,45.4855,45.5409,21517.0
2019-01-15 15:00:00,49.31,49.32,49.28,49.3,18620.0,45.5316,45.5409,45.5039,45.5224,18620.0
2019-01-15 15:05:00,49.29,49.41,49.25,49.39,21727.0,45.5132,45.624,45.4762,45.6055,21727.0
2019-01-15 15:10:00,49.39,49.5,49.39,49.5,44274.0,45.6055,45.7071,45.6055,45.7071,44274.0
2019-01-15 15:15:00,49.5,49.51,49.38,49.43,48216.0,45.7071,45.7163,45.5963,45.6424,48216.0
2019-01-15 15:20:00,49.42,49.43,49.35,49.35,29492.0,45.6332,45.6424,45.5686,45.5686,29492.0
2019-01-15 15:25:00,49.35,49.48,49.31,49.47,37592.0,45.5686,45.6886,45.5316,45.6794,37592.0
2019-01-15 15:30:00,49.46,49.47,49.41,49.46,54270.0,45.6701,45.6794,45.624,45.6701,54270.0
2019-01-15 15:35:00,49.47,49.49,49.34,49.41,56373.0,45.6794,45.6978,45.5593,45.624,56373.0
2019-01-15 15:40:00,49.4,49.58,49.4,49.58,100711.0,45.6147,45.7809,45.6147,45.7809,100711.0
2019-01-15 15:45:00,49.58,49.62,49.57,49.6,151680.0,45.7809,45.8179,45.7717,45.7994,151680.0
2019-01-15 15:50:00,49.6,49.63,49.57,49.61,191605.0,45.7994,45.8271,45.7717,45.8086,191605.0
2019-01-15 15:55:00,49.61,49.66,49.6,49.62,255241.0,45.8086,45.8548,45.7994,45.8179,255241.0
2019-01-16 09:30:00,50.36,50.55,50.16,50.49,163515.0,46.5012,46.6766,46.3165,46.6212,163515.0
2019-01-16 09:35:00,50.49,50.73,50.42,50.44,76164.0,46.6212,46.8428,46.5566,46.575,76164.0
2019-01-16 09:40:00,50.45,50.47,50.09,50.14,85751.0,46.5843,46.6027,46.2519,46.298,85751.0
2019-01-16 09:45:00,50.14,50.24,50.08,50.13,32558.0,46.298,46.3904,46.2426,46.2888,32558.0
2019-01-16 09:50:00,50.11,50.41,50.09,50.41,31852.0,46.2703,46.5473,46.2519,46.5473,31852.0
2019-01-16 09:55:00,50.41,50.45,50.2,50.23,69211.0,46.5473,46.5843,46.3534,46.3811,69211.0
2019-01-16 10:00:00,50.21,50.41,50.19,50.41,44989.0,46.3627,46.5473,46.3442,46.5473,44989.0
2019-01-16 10:05:00,50.4,50.53,50.36,50.44,27058.0,46.5381,46.6581,46.5012,46.575,27058.0
2019-01-16 10:10:00,50.47,50.61,50.41,50.53,24243.0,46.6027,46.732,46.5473,46.6581,24243.0
2019-01-16 10:15:00,50.53,50.59,50.48,50.54,24659.0,46.6581,46.7135,46.612,46.6674,24659.0
2019-01-16 10:20:00,50.54,50.59,50.44,50.45,30241.0,46.6674,46.7135,46.575,46.5843,30241.0
2019-01-16 10:25:00,50.45,50.47,50.36,50.42,22826.0,46.5843,46.6027,46.5012,46.5566,22826.0
2019-01-16 10:30:00,50.44,50.44,50.24,50.24,29402.0,46.575,46.575,46.3904,46.3904,29402.0
2019-01-16 10:35:00,50.25,50.33,50.18,50.19,30398.0,46.3996,46.4735,46.335,46.3442,30398.0
2019-01-16 10:40:00,50.2,50.35,50.15,50.34,26737.0,46.3534,46.4919,46.3073,46.4827,26737.0
2019-01-16 10:45:00,50.31,50.47,50.29,50.47,13591.0,46.455,46.6027,46.4365,46.6027,13591.0
2019-01-16 10:50:00,50.46,50.64,50.45,50.54,45704.0,46.5935,46.7597,46.5843,46.6674,45704.0
2019-01-16 10:55:00,50.53,50.64,50.49,50.59,25537.0,46.6581,46.7597,46.6212,46.7135,25537.0
2019-01-16 11:00:00,50.59,50.59,50.49,50.56,23839.0,46.7135,46.7135,46.6212,46.6858,23839.0
2019-01-16 11:05:00,50.56,50.61,50.44,50.59,31606.0,46.6858,46.732,46.575,46.7135,31606.0
2019-01-16 11:10:00,50.6,50.64,50.55,50.63,29049.0,46.7228,46.7597,46.6766,46.7505,29049.0
2019-01-16 11:15:00,50.63,50.72,50.57,50.68,28369.0,46.7505,46.8336,46.6951,46.7966,28369.0
2019-01-16 11:20:00,50.68,50.73,50.66,50.68,59118.0,46.7966,46.8428,46.7782,46.7966,59118.0
2019-01-16 11:25:00,50.68,50.69,50.58,50.67,39614.0,46.7966,46.8059,46.7043,46.7874,39614.0
2019-01-16 11:30:00,50.68,50.7,50.57,50.57,23099.0,46.7966,46.8151,46.6951,46.6951,23099.0
2019-01-16 11:35:00,50.58,50.62,50.49,50.5,14861.0,46.7043,46.7412,46.6212,46.6304,14861.0
2019-01-16 11:40:00,50.48,50.48,50.4,50.41,23001.0,46.612,46.612,46.5381,46.5473,23001.0
2019-01-16 11:45:00,50.41,50.42,50.21,50.21,52857.0,46.5473,46.5566,46.3627,46.3627,52857.0
2019-01-16 11:50:00,50.22,50.34,50.22,50.34,42213.0,46.3719,46.4827,46.3719,46.4827,42213.0
2019-01-16 11:55:00,50.34,50.41,50.27,50.33,100870.0,46.4827,46.5473,46.4181,46.4735,100870.0
2019-01-16 12:00:00,50.32,50.35,50.16,50.2,31300.0,46.4642,46.4919,46.3165,46.3534,31300.0
2019-01-16 12:05:00,50.22,50.25,50.16,50.19,30725.0,46.3719,46.3996,46.3165,46.3442,30725.0
2019-01-16 12:10:00,50.2,50.24,50.16,50.16,20149.0,46.3534,46.3904,46.3165,46.3165,20149.0
2019-01-16 12:15:00,50.16,50.16,50.04,50.11,39379.0,46.3165,46.3165,46.2057,46.2703,39379.0
2019-01-16 12:20:00,50.1,50.2,50.06,50.19,31788.0,46.2611,46.3534,46.2242,46.3442,31788.0
2019-01-16 12:25:00,50.19,50.3,50.18,50.3,34465.0,46.3442,46.4458,46.335,46.4458,34465.0
2019-01-16 12:30:00,50.32,50.36,50.23,50.3,37629.0,46.4642,46.5012,46.3811,46.4458,37629.0
2019-01-16 12:35:00,50.31,50.31,50.14,50.19,27131.0,46.455,46.455,46.298,46.3442,27131.0
2019-01-16 12:40:00,50.19,50.31,50.19,50.23,25653.0,46.3442,46.455,46.3442,46.3811,25653.0
2019-01-16 12:45:00,50.21,50.31,50.21,50.21,18667.0,46.3627,46.455,46.3627,46.3627,18667.0
2019-01-16 12:50:00,50.22,50.31,50.2,50.27,43680.0,46.3719,46.455,46.3534,46.4181,43680.0
2019-01-16 12:55:00,50.28,50.3,50.23,50.25,14995.0,46.4273,46.4458,46.3811,46.3996,14995.0
2019-01-16 13:00:00,50.23,50.25,50.19,50.2,15384.0,46.3811,46.3996,46.3442,46.3534,15384.0
2019-01-16 13:05:00,50.2,50.2,50.14,50.17,18442.0,46.3534,46.3534,46.298,46.3257,18442.0
2019-01-16 13:10:00,50.16,50.2,50.13,50.14,12059.0,46.3165,46.3534,46.2888,46.298,12059.0
2019-01-16 13:15:00,50.14,50.21,50.14,50.2,17776.0,46.298,46.3627,46.298,46.3534,17776.0
2019-01-16 13:20:00,50.2,50.23,50.19,50.2,10150.0,46.3534,46.3811,46.3442,46.3534,10150.0
2019-01-16 13:25:00,50.2,50.26,50.2,50.23,16111.0,46.3534,46.4088,46.3534,46.3811,16111.0
2019-01-16 13:30:00,50.23,50.31,50.22,50.3,22598.0,46.3811,46.455,46.3719,46.4458,22598.0
2019-01-16 13:35:00,50.3,50.35,50.29,50.33,16525.0,46.4458,46.4919,46.4365,46.4735,16525.0
2019-01-16 13:40:00,50.33,50.33,50.28,50.29,12710.0,46.4735,46.4735,46.4273,46.4365,12710.0
2019-01-16 13:45:00,50.29,50.32,50.27,50.32,17717.0,46.4365,46.4642,46.4181,46.4642,17717.0
2019-01-16 13:50:00,50.33,50.33,50.25,50.27,13017.0,46.4735,46.4735,46.3996,46.4181,13017.0
2019-01-16 13:55:00,50.28,50.31,50.27,50.29,16972.0,46.4273,46.455,46.4181,46.4365,16972.0
2019-01-16 14:00:00,50.3,50.35,50.27,50.34,23209.0,46.4458,46.4919,46.4181,46.4827,23209.0
2019-01-16 14:05:00,50.33,50.36,50.28,50.29,21603.0,46.4735,46.5012,46.4273,46.4365,21603.0
2019-01-16 14:10:00,50.29,50.3,50.25,50.27,17907.0,46.4365,46.4458,46.3996,46.4181,17907.0
2019-01-16 14:15:00,50.28,50.29,50.24,50.26,24186.0,46.4273,46.4365,46.3904,46.4088,24186.0
2019-01-16 14:20:00,50.26,50.33,50.23,50.3,26127.0,46.4088,46.4735,46.3811,46.4458,26127.0
2019-01-16 14:25:00,50.29,50.31,50.25,50.3,18953.0,46.4365,46.455,46.3996,46.4458,18953.0
2019-01-16 14:30:00,50.29,50.3,50.26,50.29,21464.0,46.4365,46.4458,46.4088,46.4365,21464.0
2019-01-16 14:35:00,50.29,50.3,50.26,50.27,17273.0,46.4365,46.4458,46.4088,46.4181,17273.0
2019-01-16 14:40:00,50.28,50.29,50.24,50.28,22997.0,46.4273,46.4365,46.3904,46.4273,22997.0
2019-01-16 14:45:00,50.27,50.37,50.27,50.37,30493.0,46.4181,46.5104,46.4181,46.5104,30493.0
2019-01-16 14:50:00,50.36,50.38,50.26,50.27,45515.0,46.5012,46.5196,46.4088,46.4181,45515.0
2019-01-16 14:55:00,50.27,50.28,50.22,50.27,35751.0,46.4181,46.4273,46.3719,46.4181,35751.0
2019-01-16 15:00:00,50.27,50.27,50.23,50.25,25636.0,46.4181,46.4181,46.3811,46.3996,25636.0
2019-01-16 15:05:00,50.24,50.25,50.17,50.17,35977.0,46.3904,46.3996,46.3257,46.3257,35977.0
2019-01-16 15:10:00,50.17,50.18,50.04,50.05,41364.0,46.3257,46.335,46.2057,46.2149,41364.0
2019-01-16 15:15:00,50.04,50.15,50.03,50.11,42102.0,46.2057,46.3073,46.1965,46.2703,42102.0
2019-01-16 15:20:00,50.11,50.15,50.11,50.14,23476.0,46.2703,46.3073,46.2703,46.298,23476.0
2019-01-16 15:25:00,50.14,50.18,50.12,50.16,39970.0,46.298,46.335,46.2796,46.3165,39970.0
2019-01-16 15:30:00,50.16,50.18,50.03,50.05,66435.0,46.3165,46.335,46.1965,46.2149,66435.0
2019-01-16 15:35:00,50.05,50.07,50.03,50.04,56186.0,46.2149,46.2334,46.1965,46.2057,56186.0
2019-01-16 15:40:00,50.03,50.04,49.91,49.91,99693.0,46.1965,46.2057,46.0856,46.0856,99693.0
2019-01-16 15:45:00,49.9,50.0,49.88,49.98,111289.0,46.0764,46.1688,46.0579,46.1503,111289.0
2019-01-16 15:50:00,49.98,49.99,49.85,49.86,133628.0,46.1503,46.1595,46.0302,46.0395,133628.0
2019-01-16 15:55:00,49.87,49.89,49.75,49.77,338852.0,46.0487,46.0672,45.9379,45.9564,338852.0
2019-01-17 09:30:00,49.74,49.98,49.62,49.87,58418.0,45.9287,46.1503,45.8179,46.0487,58418.0
2019-01-17 09:35:00,49.85,50.17,49.85,50.04,29799.0,46.0302,46.3257,46.0302,46.2057,29799.0
2019-01-17 09:40:00,50.04,50.22,50.04,50.2,21769.0,46.2057,46.3719,46.2057,46.3534,21769.0
2019-01-17 09:45:00,50.21,50.26,50.15,50.24,32738.0,46.3627,46.4088,46.3073,46.3904,32738.0
2019-01-17 09:50:00,50.27,50.3,50.16,50.21,21963.0,46.4181,46.4458,46.3165,46.3627,21963.0
2019-01-17 09:55:00,50.23,50.27,50.09,50.13,30784.0,46.3811,46.4181,46.2519,46.2888,30784.0
2019-01-17 10:00:00,50.15,50.21,50.12,50.13,18941.0,46.3073,46.3627,46.2796,46.2888,18941.0
2019-01-17 10:05:00,50.12,50.24,50.1,50.17,13118.0,46.2796,46.3904,46.2611,46.3257,13118.0
2019-01-17 10:10:00,50.18,50.27,50.17,50.27,23381.0,46.335,46.4181,46.3257,46.4181,23381.0
2019-01-17 10:15:00,50.27,50.37,50.23,50.26,33797.0,46.4181,46.5104,46.3811,46.4088,33797.0
2019-01-17 10:20:00,50.28,50.3,50.22,50.3,16406.0,46.4273,46.4458,46.3719,46.4458,16406.0
2019-01-17 10:25:00,50.31,50.41,50.3,50.36,15200.0,46.455,46.5473,46.4458,46.5012,15200.0
2019-01-17 10:30:00,50.38,50.48,50.33,50.45,75157.0,46.5196,46.612,46.4735,46.5843,75157.0
2019-01-17 10:35:00,50.45,50.45,50.29,50.3,28574.0,46.5843,46.5843,46.4365,46.4458,28574.0
2019-01-17 10:40:00,50.32,50.37,50.23,50.23,15106.0,46.4642,46.5104,46.3811,46.3811,15106.0
2019-01-17 10:45:00,50.24,50.27,50.15,50.27,27843.0,46.3904,46.4181,46.3073,46.4181,27843.0
2019-01-17 10:50:00,50.27,50.27,50.18,50.26,17001.0,46.4181,46.4181,46.335,46.4088,17001.0
2019-01-17 10:55:00,50.28,50.29,50.2,50.28,17162.0,46.4273,46.4365,46.3534,46.4273,17162.0
2019-01-17 11:00:00,50.29,50.37,50.23,50.35,22517.0,46.4365,46.5104,46.3811,46.4919,22517.0
2019-01-17 11:05:00,50.36,50.38,50.25,50.29,14121.0,46.5012,46.5196,46.3996,46.4365,14121.0
2019-01-17 11:10:00,50.29,50.29,50.21,50.21,17208.0,46.4365,46.4365,46.3627,46.3627,17208.0
2019-01-17 11:15:00,50.21,50.23,50.14,50.19,35317.0,46.3627,46.3811,46.298,46.3442,35317.0
2019-01-17 11:20:00,50.19,50.2,50.13,50.18,28217.0,46.3442,46.3534,46.2888,46.335,28217.0
2019-01-17 11:25:00,50.19,50.27,50.18,50.21,27917.0,46.3442,46.4181,46.335,46.3627,27917.0
2019-01-17 11:30:00,50.2,50.31,50.2,50.29,32327.0,46.3534,46.455,46.3534,46.4365,32327.0
2019-01-17 11:35:00,50.3,50.37,50.28,50.34,88705.0,46.4458,46.5104,46.4273,46.4827,88705.0
2019-01-17 11:40:00,50.34,50.42,50.34,50.42,48795.0,46.4827,46.5566,46.4827,46.5566,48795.0
2019-01-17 11:45:00,50.42,50.47,50.41,50.46,29788.0,46.5566,46.6027,46.5473,46.5935,29788.0
2019-01-17 11:50:00,50.47,50.48,50.44,50.46,40929.0,46.6027,46.612,46.575,46.5935,40929.0
2019-01-17 11:55:00,50.46,50.46,50.3,50.3,37513.0,46.5935,46.5935,46.4458,46.4458,37513.0
2019-01-17 12:00:00,50.3,50.33,50.25,50.3,24574.0,46.4458,46.4735,46.3996,46.4458,24574.0
2019-01-17 12:05:00,50.3,50.41,50.3,50.4,29425.0,46.4458,46.5473,46.4458,46.5381,29425.0
2019-01-17 12:10:00,50.4,50.43,50.38,50.43,23312.0,46.5381,46.5658,46.5196,46.5658,23312.0
2019-01-17 12:15:00,50.43,50.5,50.42,50.5,23391.0,46.5658,46.6304,46.5566,46.6304,23391.0
2019-01-17 12:20:00,50.5,50.54,50.48,50.54,35492.0,46.6304,46.6674,46.612,46.6674,35492.0
2019-01-17 12:25:00,50.54,50.54,50.42,50.47,46625.0,46.6674,46.6674,46.5566,46.6027,46625.0
2019-01-17 12:30:00,50.47,50.52,50.47,50.51,12439.0,46.6027,46.6489,46.6027,46.6397,12439.0
2019-01-17 12:35:00,50.51,50.56,50.49,50.55,36405.0,46.6397,46.6858,46.6212,46.6766,36405.0
2019-01-17 12:40:00,50.55,50.58,50.52,50.56,27817.0,46.6766,46.7043,46.6489,46.6858,27817.0
2019-01-17 12:45:00,50.57,50.57,50.4,50.46,27407.0,46.6951,46.6951,46.5381,46.5935,27407.0
2019-01-17 12:50:00,50.45,50.51,50.45,50.5,27637.0,46.5843,46.6397,46.5843,46.6304,27637.0
2019-01-17 12:55:00,50.5,50.51,50.47,50.5,19024.0,46.6304,46.6397,46.6027,46.6304,19024.0
2019-01-17 13:00:00,50.5,50.52,50.39,50.4,37039.0,46.6304,46.6489,46.5289,46.5381,37039.0
2019-01-17 13:05:00,50.41,50.43,50.33,50.4,40828.0,46.5473,46.5658,46.4735,46.5381,40828.0
2019-01-17 13:10:00,50.41,50.46,50.39,50.4,12915.0,46.5473,46.5935,46.5289,46.5381,12915.0
2019-01-17 13:15:00,50.4,50.43,50.39,50.41,22046.0,46.5381,46.5658,46.5289,46.5473,22046.0
2019-01-17 13:20:00,50.42,50.51,50.41,50.5,24400.0,46.5566,46.6397,46.5473,46.6304,24400.0
2019-01-17 13:25:00,50.5,50.51,50.42,50.45,28399.0,46.6304,46.6397,46.5566,46.5843,28399.0
2019-01-17 13:30:00,50.45,50.51,50.44,50.51,11785.0,46.5843,46.6397,46.575,46.6397,11785.0
2019-01-17 13:35:00,50.51,50.55,50.49,50.55,13957.0,46.6397,46.6766,46.6212,46.6766,13957.0
2019-01-17 13:40:00,50.55,50.58,50.41,50.42,27426.0,46.6766,46.7043,46.5473,46.5566,27426.0
2019-01-17 13:45:00,50.41,50.48,50.4,50.45,17862.0,46.5473,46.612,46.5381,46.5843,17862.0
2019-01-17 13:50:00,50.45,50.52,50.45,50.5,22222.0,46.5843,46.6489,46.5843,46.6304,22222.0
2019-01-17 13:55:00,50.5,50.52,50.48,50.51,11126.0,46.6304,46.6489,46.612,46.6397,11126.0
2019-01-17 14:00:00,50.51,50.51,50.44,50.44,17519.0,46.6397,46.6397,46.575,46.575,17519.0
2019-01-17 14:05:00,50.44,50.46,50.42,50.44,19583.0,46.575,46.5935,46.5566,46.575,19583.0
2019-01-17 14:10:00,50.45,50.49,50.39,50.4,19565.0,46.5843,46.6212,46.5289,46.5381,19565.0
2019-01-17 14:15:00,50.39,50.43,50.39,50.4,17049.0,46.5289,46.5658,46.5289,46.5381,17049.0
2019-01-17 14:20:00,50.4,50.43,50.39,50.42,25379.0,46.5381,46.5658,46.5289,46.5566,25379.0
2019-01-17 14:25:00,50.43,50.49,50.42,50.48,25315.0,46.5658,46.6212,46.5566,46.612,25315.0
2019-01-17 14:30:00,50.47,50.52,50.44,50.5,17137.0,46.6027,46.6489,46.575,46.6304,17137.0
2019-01-17 14:35:00,50.51,50.65,50.48,50.61,43260.0,46.6397,46.7689,46.612,46.732,43260.0
2019-01-17 14:40:00,50.61,50.8,50.6,50.8,42227.0,46.732,46.9075,46.7228,46.9075,42227.0
2019-01-17 14:45:00,50.8,50.94,50.8,50.86,50881.0,46.9075,47.0367,46.9075,46.9629,50881.0
2019-01-17 14:50:00,50.87,50.9,50.69,50.69,30714.0,46.9721,46.9998,46.8059,46.8059,30714.0
2019-01-17 14:55:00,50.7,50.75,50.52,50.59,35474.0,46.8151,46.8613,46.6489,46.7135,35474.0
2019-01-17 15:00:00,50.6,50.6,50.41,50.42,33659.0,46.7228,46.7228,46.5473,46.5566,33659.0
2019-01-17 15:05:00,50.41,50.61,50.4,50.51,35707.0,46.5473,46.732,46.5381,46.6397,35707.0
2019-01-17 15:10:00,50.53,50.58,50.51,50.53,34162.0,46.6581,46.7043,46.6397,46.6581,34162.0
2019-01-17 15:15:00,50.52,50.52,50.44,50.49,17256.0,46.6489,46.6489,46.575,46.6212,17256.0
2019-01-17 15:20:00,50.5,50.57,50.49,50.56,70168.0,46.6304,46.6951,46.6212,46.6858,70168.0
2019-01-17 15:25:00,50.55,50.65,50.51,50.62,36406.0,46.6766,46.7689,46.6397,46.7412,36406.0
2019-01-17 15:30:00,50.61,50.66,50.59,50.62,64096.0,46.732,46.7782,46.7135,46.7412,64096.0
2019-01-17 15:35:00,50.63,50.64,50.58,50.59,54524.0,46.7505,46.7597,46.7043,46.7135,54524.0
2019-01-17 15:40:00,50.59,50.61,50.49,50.53,39223.0,46.7135,46.732,46.6212,46.6581,39223.0
2019-01-17 15:45:00,50.52,50.56,50.43,50.44,47447.0,46.6489,46.6858,46.5658,46.575,47447.0
2019-01-17 15:50:00,50.44,50.51,50.42,50.5,82285.0,46.575,46.6397,46.5566,46.6304,82285.0
2019-01-17 15:55:00,50.49,50.61,50.48,50.59,225022.0,46.6212,46.732,46.612,46.7135,225022.0
2019-01-18 09:30:00,50.91,51.06,50.89,51.04,310734.0,47.009,47.1475,46.9906,47.1291,310734.0
2019-01-18 09:35:00,51.1,51.15,50.77,50.79,51218.0,47.1845,47.2306,46.8798,46.8982,51218.0
2019-01-18 09:40:00,50.81,50.82,50.6,50.75,28467.0,46.9167,46.9259,46.7228,46.8613,28467.0
2019-01-18 09:45:00,50.75,50.92,50.7,50.88,17833.0,46.8613,47.0183,46.8151,46.9813,17833.0
2019-01-18 09:50:00,50.9,50.97,50.82,50.88,21330.0,46.9998,47.0644,46.9259,46.9813,21330.0
2019-01-18 09:55:00,50.87,50.95,50.84,50.92,15871.0,46.9721,47.046,46.9444,47.0183,15871.0
2019-01-18 10:00:00,50.91,50.95,50.8,50.94,36430.0,47.009,47.046,46.9075,47.0367,36430.0
2019-01-18 10:05:00,50.94,51.04,50.9,50.95,37133.0,47.0367,47.1291,46.9998,47.046,37133.0
2019-01-18 10:10:00,50.93,50.99,50.91,50.97,26562.0,47.0275,47.0829,47.009,47.0644,26562.0
2019-01-18 10:15:00,50.97,51.17,50.89,51.1,59389.0,47.0644,47.2491,46.9906,47.1845,59389.0
2019-01-18 10:20:00,51.1,51.19,51.08,51.14,25572.0,47.1845,47.2676,47.166,47.2214,25572.0
2019-01-18 10:25:00,51.15,51.17,51.04,51.08,20572.0,47.2306,47.2491,47.1291,47.166,20572.0
2019-01-18 10:30:00,51.08,51.21,51.08,51.19,30381.0,47.166,47.286,47.166,47.2676,30381.0
2019-01-18 10:35:00,51.18,51.21,51.12,51.13,30575.0,47.2583,47.286,47.2029,47.2122,30575.0
2019-01-18 10:40:00,51.13,51.35,51.13,51.3,40934.0,47.2122,47.4153,47.2122,47.3691,40934.0
2019-01-18 10:45:00,51.31,51.41,51.31,51.34,28404.0,47.3784,47.4707,47.3784,47.4061,28404.0
2019-01-18 10:50:00,51.34,51.4,51.32,51.36,25409.0,47.4061,47.4615,47.3876,47.4245,25409.0
2019-01-18 10:55:00,51.34,51.41,51.3,51.41,30392.0,47.4061,47.4707,47.3691,47.4707,30392.0
2019-01-18 11:00:00,51.41,51.44,51.37,51.41,40952.0,47.4707,47.4984,47.4338,47.4707,40952.0
2019-01-18 11:05:00,51.42,51.49,51.39,51.42,24986.0,47.4799,47.5446,47.4522,47.4799,24986.0
2019-01-18 11:10:00,51.42,51.43,51.36,51.36,19057.0,47.4799,47.4892,47.4245,47.4245,19057.0
2019-01-18 11:15:00,51.35,51.37,51.31,51.32,17379.0,47.4153,47.4338,47.3784,47.3876,17379.0
2019-01-18 11:20:00,51.33,51.42,51.32,51.38,31428.0,47.3968,47.4799,47.3876,47.443,31428.0
2019-01-18 11:25:00,51.38,51.5,51.37,51.48,33862.0,47.443,47.5538,47.4338,47.5353,33862.0
2019-01-18 11:30:00,51.47,51.52,51.46,51.48,23594.0,47.5261,47.5723,47.5169,47.5353,23594.0
2019-01-18 11:35:00,51.47,51.5,51.43,51.5,17361.0,47.5261,47.5538,47.4892,47.5538,17361.0
2019-01-18 11:40:00,51.5,51.54,51.48,51.53,28111.0,47.5538,47.5907,47.5353,47.5815,28111.0
2019-01-18 11:45:00,51.53,51.53,51.4,51.45,29031.0,47.5815,47.5815,47.4615,47.5076,29031.0
2019-01-18 11:50:00,51.45,51.48,51.42,51.45,15941.0,47.5076,47.5353,47.4799,47.5076,15941.0
2019-01-18 11:55:00,51.45,51.55,51.43,51.53,17463.0,47.5076,47.6,47.4892,47.5815,17463.0
2019-01-18 12:00:00,51.54,51.58,51.51,51.53,16496.0,47.5907,47.6277,47.563,47.5815,16496.0
2019-01-18 12:05:00,51.52,51.55,51.46,51.51,23564.0,47.5723,47.6,47.5169,47.563,23564.0
2019-01-18 12:10:00,51.51,51.54,51.47,51.53,22626.0,47.563,47.5907,47.5261,47.5815,22626.0
2019-01-18 12:15:00,51.53,51.57,51.45,51.47,20904.0,47.5815,47.6185,47.5076,47.5261,20904.0
2019-01-18 12:20:00,51.48,51.52,51.36,51.37,73255.0,47.5353,47.5723,47.4245,47.4338,73255.0
2019-01-18 12:25:00,51.37,51.44,51.37,51.41,31094.0,47.4338,47.4984,47.4338,47.4707,31094.0
2019-01-18 12:30:00,51.41,51.42,51.36,51.37,17606.0,47.4707,47.4799,47.4245,47.4338,17606.0
2019-01-18 12:35:00,51.37,51.4,51.35,51.38,13516.0,47.4338,47.4615,47.4153,47.443,13516.0
2019-01-18 12:40:00,51.39,51.46,51.39,51.45,13268.0,47.4522,47.5169,47.4522,47.5076,13268.0
2019-01-18 12:45:00,51.44,51.44,51.36,51.38,11664.0,47.4984,47.4984,47.4245,47.443,11664.0
2019-01-18 12:50:00,51.38,51.41,51.32,51.34,18708.0,47.443,47.4707,47.3876,47.4061,18708.0
2019-01-18 12:55:00,51.35,51.39,51.34,51.39,16308.0,47.4153,47.4522,47.4061,47.4522,16308.0
2019-01-18 13:00:00,51.39,51.42,51.36,51.4,28632.0,47.4522,47.4799,47.4245,47.4615,28632.0
2019-01-18 13:05:00,51.41,51.41,51.34,51.38,13654.0,47.4707,47.4707,47.4061,47.443,13654.0
2019-01-18 13:10:00,51.38,51.38,51.34,51.37,10769.0,47.443,47.443,47.4061,47.4338,10769.0
2019-01-18 13:15:00,51.37,51.37,51.32,51.37,18947.0,47.4338,47.4338,47.3876,47.4338,18947.0
2019-01-18 13:20:00,51.38,51.42,51.37,51.41,17023.0,47.443,47.4799,47.4338,47.4707,17023.0
2019-01-18 13:25:00,51.41,51.42,51.33,51.35,20324.0,47.4707,47.4799,47.3968,47.4153,20324.0
2019-01-18 13:30:00,51.36,51.37,51.25,51.29,17148.0,47.4245,47.4338,47.323,47.3599,17148.0
2019-01-18 13:35:00,51.29,51.3,51.24,51.27,28446.0,47.3599,47.3691,47.3137,47.3414,28446.0
2019-01-18 13:40:00,51.26,51.35,51.24,51.34,19740.0,47.3322,47.4153,47.3137,47.4061,19740.0
2019-01-18 13:45:00,51.33,51.34,51.26,51.32,20090.0,47.3968,47.4061,47.3322,47.3876,20090.0
2019-01-18 13:50:00,51.32,51.38,51.32,51.35,15151.0,47.3876,47.443,47.3876,47.4153,15151.0
2019-01-18 13:55:00,51.34,51.34,51.29,51.32,13395.0,47.4061,47.4061,47.3599,47.3876,13395.0
2019-01-18 14:00:00,51.32,51.4,51.31,51.38,15907.0,47.3876,47.4615,47.3784,47.443,15907.0
2019-01-18 14:05:00,51.38,51.44,51.38,51.43,14446.0,47.443,47.4984,47.443,47.4892,14446.0
2019-01-18 14:10:00,51.43,51.43,51.34,51.35,16973.0,47.4892,47.4892,47.4061,47.4153,16973.0
2019-01-18 14:15:00,51.35,51.37,51.31,51.32,16364.0,47.4153,47.4338,47.3784,47.3876,16364.0
2019-01-18 14:20:00,51.32,51.37,51.3,51.35,16844.0,47.3876,47.4338,47.3691,47.4153,16844.0
2019-01-18 14:25:00,51.35,51.38,51.32,51.36,19211.0,47.4153,47.443,47.3876,47.4245,19211.0
2019-01-18 14:30:00,51.35,51.4,51.34,51.37,15551.0,47.4153,47.4615,47.4061,47.4338,15551.0
2019-01-18 14:35:00,51.36,51.37,51.32,51.34,14486.0,47.4245,47.4338,47.3876,47.4061,14486.0
2019-01-18 14:40:00,51.34,51.37,51.29,51.32,13901.0,47.4061,47.4338,47.3599,47.3876,13901.0
2019-01-18 14:45:00,51.31,51.38,51.3,51.37,17385.0,47.3784,47.443,47.3691,47.4338,17385.0
2019-01-18 14:50:00,51.38,51.42,51.37,51.4,30974.0,47.443,47.4799,47.4338,47.4615,30974.0
2019-01-18 14:55:00,51.41,51.42,51.38,51.4,23994.0,47.4707,47.4799,47.443,47.4615,23994.0
2019-01-18 15:00:00,51.4,51.44,51.36,51.38,27121.0,47.4615,47.4984,47.4245,47.443,27121.0
2019-01-18 15:05:00,51.38,51.4,51.37,51.39,11516.0,47.443,47.4615,47.4338,47.4522,11516.0
2019-01-18 15:10:00,51.39,51.43,51.37,51.4,25968.0,47.4522,47.4892,47.4338,47.4615,25968.0
2019-01-18 15:15:00,51.41,51.42,51.38,51.41,16989.0,47.4707,47.4799,47.443,47.4707,16989.0
2019-01-18 15:20:00,51.41,51.41,51.34,51.34,20016.0,47.4707,47.4707,47.4061,47.4061,20016.0
2019-01-18 15:25:00,51.34,51.38,51.32,51.34,28854.0,47.4061,47.443,47.3876,47.4061,28854.0
2019-01-18 15:30:00,51.35,51.36,51.31,51.34,24475.0,47.4153,47.4245,47.3784,47.4061,24475.0
2019-01-18 15:35:00,51.34,51.39,51.33,51.37,34991.0,47.4061,47.4522,47.3968,47.4338,34991.0
2019-01-18 15:40:00,51.37,51.44,51.36,51.44,40718.0,47.4338,47.4984,47.4245,47.4984,40718.0
2019-01-18 15:45:00,51.44,51.47,51.39,51.41,67297.0,47.4984,47.5261,47.4522,47.4707,67297.0
2019-01-18 15:50:00,51.4,51.41,51.35,51.38,82931.0,47.4615,47.4707,47.4153,47.443,82931.0
2019-01-18 15:55:00,51.38,51.58,51.36,51.57,264523.0,47.443,47.6277,47.4245,47.6185,264523.0
2019-01-22 09:30:00,51.25,51.53,51.17,51.47,100685.0,47.323,47.5815,47.2491,47.5261,100685.0
2019-01-22 09:35:00,51.47,51.47,51.14,51.17,23259.0,47.5261,47.5261,47.2214,47.2491,23259.0
2019-01-22 09:40:00,51.15,51.31,51.07,51.23,36740.0,47.2306,47.3784,47.1568,47.3045,36740.0
2019-01-22 09:45:00,51.22,51.24,51.05,51.09,41111.0,47.2953,47.3137,47.1383,47.1752,41111.0
2019-01-22 09:50:00,51.07,51.09,50.94,51.02,62998.0,47.1568,47.1752,47.0367,47.1106,62998.0
2019-01-22 09:55:00,51.01,51.06,50.94,51.0,47681.0,47.1014,47.1475,47.0367,47.0921,47681.0
2019-01-22 10:00:00,51.0,51.14,50.94,51.1,33097.0,47.0921,47.2214,47.0367,47.1845,33097.0
2019-01-22 10:05:00,51.11,51.29,51.1,51.29,39600.0,47.1937,47.3599,47.1845,47.3599,39600.0
2019-01-22 10:10:00,51.26,51.29,51.16,51.17,28098.0,47.3322,47.3599,47.2399,47.2491,28098.0
2019-01-22 10:15:00,51.18,51.22,51.13,51.18,24800.0,47.2583,47.2953,47.2122,47.2583,24800.0
2019-01-22 10:20:00,51.17,51.31,51.14,51.26,31240.0,47.2491,47.3784,47.2214,47.3322,31240.0
2019-01-22 10:25:00,51.27,51.38,51.25,51.32,21183.0,47.3414,47.443,47.323,47.3876,21183.0
2019-01-22 10:30:00,51.32,51.4,51.3,51.32,38671.0,47.3876,47.4615,47.3691,47.3876,38671.0
2019-01-22 10:35:00,51.29,51.34,51.19,51.2,22976.0,47.3599,47.4061,47.2676,47.2768,22976.0
2019-01-22 10:40:00,51.2,51.28,51.18,51.28,37005.0,47.2768,47.3507,47.2583,47.3507,37005.0
2019-01-22 10:45:00,51.29,51.39,51.24,51.39,34197.0,47.3599,47.4522,47.3137,47.4522,34197.0
2019-01-22 10:50:00,51.38,51.44,51.37,51.43,22196.0,47.443,47.4984,47.4338,47.4892,22196.0
2019-01-22 10:55:00,51.44,51.47,51.3,51.3,20069.0,47.4984,47.5261,47.3691,47.3691,20069.0
2019-01-22 11:00:00,51.29,51.34,51.21,51.27,35556.0,47.3599,47.4061,47.286,47.3414,35556.0
2019-01-22 11:05:00,51.27,51.33,51.26,51.27,34312.0,47.3414,47.3968,47.3322,47.3414,34312.0
2019-01-22 11:10:00,51.28,51.48,51.26,51.48,75843.0,47.3507,47.5353,47.3322,47.5353,75843.0
2019-01-22 11:15:00,51.48,51.54,51.3,51.31,40485.0,47.5353,47.5907,47.3691,47.3784,40485.0
2019-01-22 11:20:00,51.32,51.39,51.3,51.31,23093.0,47.3876,47.4522,47.3691,47.3784,23093.0
2019-01-22 11:25:00,51.31,51.32,51.24,51.27,23120.0,47.3784,47.3876,47.3137,47.3414,23120.0
2019-01-22 11:30:00,51.28,51.34,51.26,51.28,20697.0,47.3507,47.4061,47.3322,47.3507,20697.0
2019-01-22 11:35:00,51.28,51.34,51.24,51.24,34466.0,47.3507,47.4061,47.3137,47.3137,34466.0
2019-01-22 11:40:00,51.22,51.22,51.04,51.07,31258.0,47.2953,47.2953,47.1291,47.1568,31258.0
2019-01-22 11:45:00,51.07,51.16,51.05,51.13,31784.0,47.1568,47.2399,47.1383,47.2122,31784.0
2019-01-22 11:50:00,51.11,51.12,50.98,50.98,22155.0,47.1937,47.2029,47.0737,47.0737,22155.0
2019-01-22 11:55:00,50.97,51.01,50.9,50.94,20276.0,47.0644,47.1014,46.9998,47.0367,20276.0
2019-01-22 12:00:00,50.94,50.97,50.86,50.92,26177.0,47.0367,47.0644,46.9629,47.0183,26177.0
2019-01-22 12:05:00,50.91,51.01,50.89,50.95,23332.0,47.009,47.1014,46.9906,47.046,23332.0
2019-01-22 12:10:00,50.94,51.04,50.91,51.04,19140.0,47.0367,47.1291,47.009,47.1291,19140.0
2019-01-22 12:15:00,51.04,51.06,50.99,51.04,31736.0,47.1291,47.1475,47.0829,47.1291,31736.0
2019-01-22 12:20:00,51.04,51.1,51.04,51.05,21857.0,47.1291,47.1845,47.1291,47.1383,21857.0
2019-01-22 12:25:00,51.06,51.06,50.99,51.0,23412.0,47.1475,47.1475,47.0829,47.0921,23412.0
2019-01-22 12:30:00,51.0,51.01,50.88,50.88,15661.0,47.0921,47.1014,46.9813,46.9813,15661.0
2019-01-22 12:35:00,50.88,50.96,50.88,50.91,15560.0,46.9813,47.0552,46.9813,47.009,15560.0
2019-01-22 12:40:00,50.91,50.96,50.9,50.94,12103.0,47.009,47.0552,46.9998,47.0367,12103.0
2019-01-22 12:45:00,50.95,50.96,50.86,50.9,17393.0,47.046,47.0552,46.9629,46.9998,17393.0
2019-01-22 12:50:00,50.9,50.92,50.85,50.85,21910.0,46.9998,47.0183,46.9536,46.9536,21910.0
2019-01-22 12:55:00,50.85,50.88,50.78,50.85,26800.0,46.9536,46.9813,46.889,46.9536,26800.0
2019-01-22 13:00:00,50.85,50.85,50.66,50.68,92444.0,46.9536,46.9536,46.7782,46.7966,92444.0
2019-01-22 13:05:00,50.67,50.68,50.59,50.63,16332.0,46.7874,46.7966,46.7135,46.7505,16332.0
2019-01-22 13:10:00,50.63,50.64,50.55,50.62,28732.0,46.7505,46.7597,46.6766,46.7412,28732.0
2019-01-22 13:15:00,50.62,50.63,50.58,50.58,25794.0,46.7412,46.7505,46.7043,46.7043,25794.0
2019-01-22 13:20:00,50.58,50.74,50.57,50.73,41077.0,46.7043,46.852,46.6951,46.8428,41077.0
2019-01-22 13:25:00,50.74,50.78,50.65,50.74,24861.0,46.852,46.889,46.7689,46.852,24861.0
2019-01-22 13:30:00,50.74,50.84,50.72,50.83,31300.0,46.852,46.9444,46.8336,46.9352,31300.0
2019-01-22 13:35:00,50.82,50.82,50.71,50.73,37545.0,46.9259,46.9259,46.8243,46.8428,37545.0
2019-01-22 13:40:00,50.72,50.76,50.66,50.69,17894.0,46.8336,46.8705,46.7782,46.8059,17894.0
2019-01-22 13:45:00,50.66,50.72,50.66,50.67,17071.0,46.7782,46.8336,46.7782,46.7874,17071.0
2019-01-22 13:50:00,50.66,50.71,50.61,50.64,14164.0,46.7782,46.8243,46.732,46.7597,14164.0
2019-01-22 13:55:00,50.65,50.71,50.64,50.67,27546.0,46.7689,46.8243,46.7597,46.7874,27546.0
2019-01-22 14:00:00,50.66,50.71,50.64,50.68,21750.0,46.7782,46.8243,46.7597,46.7966,21750.0
2019-01-22 14:05:00,50.68,50.74,50.67,50.68,25638.0,46.7966,46.852,46.7874,46.7966,25638.0
2019-01-22 14:10:00,50.68,50.71,50.63,50.64,15189.0,46.7966,46.8243,46.7505,46.7597,15189.0
2019-01-22 14:15:00,50.64,50.71,50.63,50.64,40070.0,46.7597,46.8243,46.7505,46.7597,40070.0
2019-01-22 14:20:00,50.64,50.66,50.52,50.53,41366.0,46.7597,46.7782,46.6489,46.6581,41366.0
2019-01-22 14:25:00,50.52,50.6,50.47,50.47,48953.0,46.6489,46.7228,46.6027,46.6027,48953.0
2019-01-22 14:30:00,50.48,50.54,50.46,50.52,20762.0,46.612,46.6674,46.5935,46.6489,20762.0
2019-01-22 14:35:00,50.53,50.61,50.52,50.55,34232.0,46.6581,46.732,46.6489,46.6766,34232.0
2019-01-22 14:40:00,50.56,50.62,50.43,50.46,41266.0,46.6858,46.7412,46.5658,46.5935,41266.0
2019-01-22 14:45:00,50.46,50.5,50.41,50.41,34501.0,46.5935,46.6304,46.5473,46.5473,34501.0
2019-01-22 14:50:00,50.41,50.47,50.39,50.47,38451.0,46.5473,46.6027,46.5289,46.6027,38451.0
2019-01-22 14:55:00,50.47,50.52,50.44,50.48,26701.0,46.6027,46.6489,46.575,46.612,26701.0
2019-01-22 15:00:00,50.47,50.5,50.41,50.43,51032.0,46.6027,46.6304,46.5473,46.5658,51032.0
2019-01-22 15:05:00,50.43,50.51,50.34,50.35,50920.0,46.5658,46.6397,46.4827,46.4919,50920.0
2019-01-22 15:10:00,50.34,50.42,50.3,50.38,56902.0,46.4827,46.5566,46.4458,46.5196,56902.0
2019-01-22 15:15:00,50.38,50.42,50.29,50.32,54688.0,46.5196,46.5566,46.4365,46.4642,54688.0
2019-01-22 15:20:00,50.33,50.51,50.33,50.5,32659.0,46.4735,46.6397,46.4735,46.6304,32659.0
2019-01-22 15:25:00,50.49,50.5,50.44,50.44,38858.0,46.6212,46.6304,46.575,46.575,38858.0
2019-01-22 15:30:00,50.45,50.45,50.29,50.29,50435.0,46.5843,46.5843,46.4365,46.4365,50435.0
2019-01-22 15:35:00,50.28,50.53,50.24,50.53,57781.0,46.4273,46.6581,46.3904,46.6581,57781.0
2019-01-22 15:40:00,50.55,50.6,50.41,50.41,81680.0,46.6766,46.7228,46.5473,46.5473,81680.0
2019-01-22 15:45:00,50.42,50.45,50.33,50.34,128876.0,46.5566,46.5843,46.4735,46.4827,128876.0
2019-01-22 15:50:00,50.35,50.37,50.27,50.32,84780.0,46.4919,46.5104,46.4181,46.4642,84780.0
2019-01-22 15:55:00,50.32,50.55,50.24,50.55,275788.0,46.4642,46.6766,46.3904,46.6766,275788.0
2019-01-23 09:30:00,50.88,51.17,50.86,51.01,102049.0,46.9813,47.2491,46.9629,47.1014,102049.0
2019-01-23 09:35:00,51.03,51.22,50.92,51.0,91309.0,47.1198,47.2953,47.0183,47.0921,91309.0
2019-01-23 09:40:00,51.02,51.24,50.96,51.09,62361.0,47.1106,47.3137,47.0552,47.1752,62361.0
2019-01-23 09:45:00,51.1,51.31,51.06,51.26,38470.0,47.1845,47.3784,47.1475,47.3322,38470.0
2019-01-23 09:50:00,51.25,51.29,51.16,51.17,33070.0,47.323,47.3599,47.2399,47.2491,33070.0
2019-01-23 09:55:00,51.17,51.28,51.1,51.21,26176.0,47.2491,47.3507,47.1845,47.286,26176.0
2019-01-23 10:00:00,51.2,51.23,51.1,51.19,31857.0,47.2768,47.3045,47.1845,47.2676,31857.0
2019-01-23 10:05:00,51.17,51.17,51.01,51.04,32000.0,47.2491,47.2491,47.1014,47.1291,32000.0
2019-01-23 10:10:00,51.05,51.08,50.92,50.93,31081.0,47.1383,47.166,47.0183,47.0275,31081.0
2019-01-23 10:15:00,50.91,50.95,50.71,50.73,33169.0,47.009,47.046,46.8243,46.8428,33169.0
2019-01-23 10:20:00,50.73,50.82,50.7,50.77,36728.0,46.8428,46.9259,46.8151,46.8798,36728.0
2019-01-23 10:25:00,50.77,50.89,50.75,50.89,24977.0,46.8798,46.9906,46.8613,46.9906,24977.0
2019-01-23 10:30:00,50.89,50.95,50.82,50.9,31592.0,46.9906,47.046,46.9259,46.9998,31592.0
2019-01-23 10:35:00,50.91,50.94,50.75,50.77,41758.0,47.009,47.0367,46.8613,46.8798,41758.0
2019-01-23 10:40:00,50.77,50.77,50.64,50.64,38382.0,46.8798,46.8798,46.7597,46.7597,38382.0
2019-01-23 10:45:00,50.64,50.74,50.63,50.67,27179.0,46.7597,46.852,46.7505,46.7874,27179.0
2019-01-23 10:50:00,50.67,50.68,50.53,50.57,25934.0,46.7874,46.7966,46.6581,46.6951,25934.0
2019-01-23 10:55:00,50.58,50.59,50.49,50.5,38770.0,46.7043,46.7135,46.6212,46.6304,38770.0
2019-01-23 11:00:00,50.5,50.61,50.46,50.6,60308.0,46.6304,46.732,46.5935,46.7228,60308.0
2019-01-23 11:05:00,50.61,50.71,50.6,50.67,21003.0,46.732,46.8243,46.7228,46.7874,21003.0
2019-01-23 11:10:00,50.67,50.73,50.66,50.72,28600.0,46.7874,46.8428,46.7782,46.8336,28600.0
2019-01-23 11:15:00,50.71,50.72,50.57,50.58,33394.0,46.8243,46.8336,46.6951,46.7043,33394.0
2019-01-23 11:20:00,50.58,50.58,50.43,50.44,37106.0,46.7043,46.7043,46.5658,46.575,37106.0
2019-01-23 11:25:00,50.44,50.46,50.35,50.4,40675.0,46.575,46.5935,46.4919,46.5381,40675.0
2019-01-23 11:30:00,50.4,50.48,50.35,50.48,24120.0,46.5381,46.612,46.4919,46.612,24120.0
2019-01-23 11:35:00,50.48,50.55,50.39,50.43,28612.0,46.612,46.6766,46.5289,46.5658,28612.0
2019-01-23 11:40:00,50.42,50.42,50.3,50.33,30285.0,46.5566,46.5566,46.4458,46.4735,30285.0
2019-01-23 11:45:00,50.34,50.38,50.22,50.23,34619.0,46.4827,46.5196,46.3719,46.3811,34619.0
2019-01-23 11:50:00,50.23,50.31,50.22,50.23,25328.0,46.3811,46.455,46.3719,46.3811,25328.0
2019-01-23 11:55:00,50.23,50.29,50.18,50.24,29232.0,46.3811,46.4365,46.335,46.3904,29232.0
2019-01-23 12:00:00,50.23,50.31,50.18,50.31,21491.0,46.3811,46.455,46.335,46.455,21491.0
2019-01-23 12:05:00,50.3,50.32,50.16,50.21,25191.0,46.4458,46.4642,46.3165,46.3627,25191.0
2019-01-23 12:10:00,50.2,50.21,50.1,50.17,37973.0,46.3534,46.3627,46.2611,46.3257,37973.0
2019-01-23 12:15:00,50.17,50.18,50.06,50.15,23053.0,46.3257,46.335,46.2242,46.3073,23053.0
2019-01-23 12:20:00,50.17,50.35,50.14,50.34,19352.0,46.3257,46.4919,46.298,46.4827,19352.0
2019-01-23 12:25:00,50.34,50.38,50.28,50.38,23503.0,46.4827,46.5196,46.4273,46.5196,23503.0
2019-01-23 12:30:00,50.38,50.46,50.38,50.46,17713.0,46.5196,46.5935,46.5196,46.5935,17713.0
2019-01-23 12:35:00,50.45,50.48,50.42,50.47,19001.0,46.5843,46.612,46.5566,46.6027,19001.0
2019-01-23 12:40:00,50.45,50.52,50.42,50.5,28888.0,46.5843,46.6489,46.5566,46.6304,28888.0
2019-01-23 12:45:00,50.49,50.6,50.47,50.6,28345.0,46.6212,46.7228,46.6027,46.7228,28345.0
2019-01-23 12:50:00,50.59,50.64,50.56,50.58,20552.0,46.7135,46.7597,46.6858,46.7043,20552.0
2019-01-23 12:55:00,50.58,50.7,50.57,50.6,58688.0,46.7043,46.8151,46.6951,46.7228,58688.0
2019-01-23 13:00:00,50.6,50.6,50.5,50.51,19994.0,46.7228,46.7228,46.6304,46.6397,19994.0
2019-01-23 13:05:00,50.51,50.6,50.43,50.6,27038.0,46.6397,46.7228,46.5658,46.7228,27038.0
2019-01-23 13:10:00,50.6,50.61,50.53,50.54,15119.0,46.7228,46.732,46.6581,46.6674,15119.0
2019-01-23 13:15:00,50.55,50.69,50.54,50.59,31926.0,46.6766,46.8059,46.6674,46.7135,31926.0
2019-01-23 13:20:00,50.59,50.68,50.59,50.63,22239.0,46.7135,46.7966,46.7135,46.7505,22239.0
2019-01-23 13:25:00,50.63,50.64,50.52,50.56,22376.0,46.7505,46.7597,46.6489,46.6858,22376.0
2019-01-23 13:30:00,50.56,50.58,50.51,50.54,23580.0,46.6858,46.7043,46.6397,46.6674,23580.0
2019-01-23 13:35:00,50.55,50.66,50.55,50.66,22949.0,46.6766,46.7782,46.6766,46.7782,22949.0
2019-01-23 13:40:00,50.66,50.73,50.64,50.72,29145.0,46.7782,46.8428,46.7597,46.8336,29145.0
2019-01-23 13:45:00,50.72,50.76,50.69,50.73,19399.0,46.8336,46.8705,46.8059,46.8428,19399.0
2019-01-23 13:50:00,50.73,50.79,50.69,50.76,21032.0,46.8428,46.8982,46.8059,46.8705,21032.0
2019-01-23 13:55:00,50.74,50.8,50.71,50.79,28482.0,46.852,46.9075,46.8243,46.8982,28482.0
2019-01-23 14:00:00,50.8,50.84,50.78,50.83,26150.0,46.9075,46.9444,46.889,46.9352,26150.0
2019-01-23 14:05:00,50.82,50.83,50.77,50.83,24568.0,46.9259,46.9352,46.8798,46.9352,24568.0
2019-01-23 14:10:00,50.82,50.87,50.8,50.82,31049.0,46.9259,46.9721,46.9075,46.9259,31049.0
2019-01-23 14:15:00,50.82,50.84,50.67,50.7,27177.0,46.9259,46.9444,46.7874,46.8151,27177.0
2019-01-23 14:20:00,50.7,50.87,50.7,50.84,46316.0,46.8151,46.9721,46.8151,46.9444,46316.0
2019-01-23 14:25:00,50.83,50.91,50.83,50.9,51427.0,46.9352,47.009,46.9352,46.9998,51427.0
2019-01-23 14:30:00,50.92,50.92,50.77,50.86,73592.0,47.0183,47.0183,46.8798,46.9629,73592.0
2019-01-23 14:35:00,50.86,50.92,50.83,50.88,31527.0,46.9629,47.0183,46.9352,46.9813,31527.0
2019-01-23 14:40:00,50.89,50.89,50.75,50.76,40403.0,46.9906,46.9906,46.8613,46.8705,40403.0
2019-01-23 14:45:00,50.75,50.75,50.68,50.74,47520.0,46.8613,46.8613,46.7966,46.852,47520.0
2019-01-23 14:50:00,50.73,50.8,50.69,50.74,68694.0,46.8428,46.9075,46.8059,46.852,68694.0
2019-01-23 14:55:00,50.74,50.84,50.73,50.82,35297.0,46.852,46.9444,46.8428,46.9259,35297.0
2019-01-23 15:00:00,50.83,50.92,50.82,50.89,58464.0,46.9352,47.0183,46.9259,46.9906,58464.0
2019-01-23 15:05:00,50.89,50.92,50.81,50.81,62129.0,46.9906,47.0183,46.9167,46.9167,62129.0
2019-01-23 15:10:00,50.82,50.85,50.77,50.77,63595.0,46.9259,46.9536,46.8798,46.8798,63595.0
2019-01-23 15:15:00,50.78,50.96,50.77,50.93,59789.0,46.889,47.0552,46.8798,47.0275,59789.0
2019-01-23 15:20:00,50.93,51.0,50.92,50.96,44824.0,47.0275,47.0921,47.0183,47.0552,44824.0
2019-01-23 15:25:00,50.96,50.97,50.89,50.96,47763.0,47.0552,47.0644,46.9906,47.0552,47763.0
2019-01-23 15:30:00,50.96,50.97,50.86,50.89,72233.0,47.0552,47.0644,46.9629,46.9906,72233.0
2019-01-23 15:35:00,50.9,50.96,50.88,50.94,84852.0,46.9998,47.0552,46.9813,47.0367,84852.0
2019-01-23 15:40:00,50.95,51.0,50.86,50.9,86894.0,47.046,47.0921,46.9629,46.9998,86894.0
2019-01-23 15:45:00,50.9,50.99,50.87,50.93,127409.0,46.9998,47.0829,46.9721,47.0275,127409.0
2019-01-23 15:50:00,50.94,50.94,50.71,50.71,177359.0,47.0367,47.0367,46.8243,46.8243,177359.0
2019-01-23 15:55:00,50.72,51.02,50.71,51.0,370869.0,46.8336,47.1106,46.8243,47.0921,370869.0
2019-01-24 09:30:00,53.75,54.0,53.35,53.81,649184.0,49.6314,49.8623,49.2621,49.6868,649184.0
2019-01-24 09:35:00,53.82,53.9,53.05,53.62,504439.0,49.696,49.7699,48.985,49.5114,504439.0
2019-01-24 09:40:00,53.66,53.72,53.35,53.4,256948.0,49.5483,49.6037,49.2621,49.3082,256948.0
2019-01-24 09:45:00,53.39,53.69,52.9,52.92,161741.0,49.299,49.576,48.8465,48.865,161741.0
2019-01-24 09:50:00,52.92,53.25,52.77,53.15,99418.0,48.865,49.1697,48.7265,49.0774,99418.0
2019-01-24 09:55:00,53.2,53.35,52.96,53.29,91219.0,49.1236,49.2621,48.9019,49.2067,91219.0
2019-01-24 10:00:00,53.27,53.67,53.04,53.56,119164.0,49.1882,49.5575,48.9758,49.456,119164.0
2019-01-24 10:05:00,53.53,53.6,53.36,53.42,87130.0,49.4283,49.4929,49.2713,49.3267,87130.0
2019-01-24 10:10:00,53.42,53.7,53.39,53.66,104556.0,49.3267,49.5852,49.299,49.5483,104556.0
2019-01-24 10:15:00,53.68,53.88,53.65,53.82,83768.0,49.5668,49.7514,49.5391,49.696,83768.0
2019-01-24 10:20:00,53.82,53.97,53.66,53.87,103874.0,49.696,49.8346,49.5483,49.7422,103874.0
2019-01-24 10:25:00,53.84,54.01,53.75,53.85,152567.0,49.7145,49.8715,49.6314,49.7237,152567.0
2019-01-24 10:30:00,53.89,53.91,53.61,53.73,96254.0,49.7607,49.7791,49.5021,49.6129,96254.0
2019-01-24 10:35:00,53.76,53.81,53.65,53.68,49370.0,49.6406,49.6868,49.5391,49.5668,49370.0
2019-01-24 10:40:00,53.68,53.75,53.55,53.69,76902.0,49.5668,49.6314,49.4467,49.576,76902.0
2019-01-24 10:45:00,53.64,53.82,53.43,53.45,59645.0,49.5298,49.696,49.3359,49.3544,59645.0
2019-01-24 10:50:00,53.46,53.72,53.45,53.71,194229.0,49.3636,49.6037,49.3544,49.5945,194229.0
2019-01-24 10:55:00,53.7,53.7,53.39,53.46,65236.0,49.5852,49.5852,49.299,49.3636,65236.0
2019-01-24 11:00:00,53.45,53.45,53.22,53.28,100242.0,49.3544,49.3544,49.142,49.1974,100242.0
2019-01-24 11:05:00,53.28,53.34,53.12,53.23,95865.0,49.1974,49.2528,49.0497,49.1513,95865.0
2019-01-24 11:10:00,53.23,53.28,52.98,53.04,108666.0,49.1513,49.1974,48.9204,48.9758,108666.0
2019-01-24 11:15:00,53.03,53.1,52.93,52.93,67965.0,48.9666,49.0312,48.8742,48.8742,67965.0
2019-01-24 11:20:00,52.92,53.11,52.87,52.98,141398.0,48.865,49.0404,48.8188,48.9204,141398.0
2019-01-24 11:25:00,52.99,53.01,52.82,52.88,125950.0,48.9296,48.9481,48.7727,48.8281,125950.0
2019-01-24 11:30:00,52.87,53.02,52.72,53.02,80086.0,48.8188,48.9573,48.6803,48.9573,80086.0
2019-01-24 11:35:00,52.99,53.31,52.96,53.22,80504.0,48.9296,49.2251,48.9019,49.142,80504.0
2019-01-24 11:40:00,53.24,53.46,53.23,53.42,68125.0,49.1605,49.3636,49.1513,49.3267,68125.0
2019-01-24 11:45:00,53.45,53.56,53.32,53.42,87796.0,49.3544,49.456,49.2344,49.3267,87796.0
2019-01-24 11:50:00,53.42,53.5,53.34,53.45,26670.0,49.3267,49.4006,49.2528,49.3544,26670.0
2019-01-24 11:55:00,53.46,53.55,53.41,53.43,44627.0,49.3636,49.4467,49.3175,49.3359,44627.0
2019-01-24 12:00:00,53.43,53.52,53.42,53.49,26895.0,49.3359,49.419,49.3267,49.3913,26895.0
2019-01-24 12:05:00,53.49,53.49,53.23,53.24,51558.0,49.3913,49.3913,49.1513,49.1605,51558.0
2019-01-24 12:10:00,53.23,53.39,53.21,53.3,54872.0,49.1513,49.299,49.1328,49.2159,54872.0
2019-01-24 12:15:00,53.31,53.38,53.12,53.13,62831.0,49.2251,49.2898,49.0497,49.0589,62831.0
2019-01-24 12:20:00,53.14,53.28,53.14,53.22,46990.0,49.0681,49.1974,49.0681,49.142,46990.0
2019-01-24 12:25:00,53.23,53.27,53.18,53.25,40237.0,49.1513,49.1882,49.1051,49.1697,40237.0
2019-01-24 12:30:00,53.24,53.59,53.23,53.48,88801.0,49.1605,49.4837,49.1513,49.3821,88801.0
2019-01-24 12:35:00,53.48,53.56,53.27,53.41,79056.0,49.3821,49.456,49.1882,49.3175,79056.0
2019-01-24 12:40:00,53.39,53.43,53.25,53.32,83809.0,49.299,49.3359,49.1697,49.2344,83809.0
2019-01-24 12:45:00,53.31,53.71,53.27,53.66,204384.0,49.2251,49.5945,49.1882,49.5483,204384.0
2019-01-24 12:50:00,53.66,53.73,53.12,53.35,207774.0,49.5483,49.6129,49.0497,49.2621,207774.0
2019-01-24 12:55:00,53.36,53.48,53.29,53.46,79522.0,49.2713,49.3821,49.2067,49.3636,79522.0
2019-01-24 13:00:00,53.45,53.49,53.26,53.32,80481.0,49.3544,49.3913,49.179,49.2344,80481.0
2019-01-24 13:05:00,53.32,53.56,53.32,53.45,142604.0,49.2344,49.456,49.2344,49.3544,142604.0
2019-01-24 13:10:00,53.44,53.47,53.34,53.44,60407.0,49.3452,49.3729,49.2528,49.3452,60407.0
2019-01-24 13:15:00,53.43,53.44,53.19,53.36,67228.0,49.3359,49.3452,49.1143,49.2713,67228.0
2019-01-24 13:20:00,53.36,53.36,53.22,53.24,58545.0,49.2713,49.2713,49.142,49.1605,58545.0
2019-01-24 13:25:00,53.24,53.4,53.23,53.39,33528.0,49.1605,49.3082,49.1513,49.299,33528.0
2019-01-24 13:30:00,53.39,53.53,53.38,53.52,36286.0,49.299,49.4283,49.2898,49.419,36286.0
2019-01-24 13:35:00,53.53,53.64,53.49,53.64,49420.0,49.4283,49.5298,49.3913,49.5298,49420.0
2019-01-24 13:40:00,53.64,53.7,53.48,53.52,47181.0,49.5298,49.5852,49.3821,49.419,47181.0
2019-01-24 13:45:00,53.52,53.63,53.51,53.61,45782.0,49.419,49.5206,49.4098,49.5021,45782.0
2019-01-24 13:50:00,53.61,53.72,53.6,53.69,46347.0,49.5021,49.6037,49.4929,49.576,46347.0
2019-01-24 13:55:00,53.7,53.76,53.64,53.73,53556.0,49.5852,49.6406,49.5298,49.6129,53556.0
2019-01-24 14:00:00,53.72,53.75,53.65,53.72,31635.0,49.6037,49.6314,49.5391,49.6037,31635.0
2019-01-24 14:05:00,53.72,53.85,53.7,53.74,74817.0,49.6037,49.7237,49.5852,49.6222,74817.0
2019-01-24 14:10:00,53.75,53.89,53.75,53.87,40648.0,49.6314,49.7607,49.6314,49.7422,40648.0
2019-01-24 14:15:00,53.88,53.88,53.67,53.78,25983.0,49.7514,49.7514,49.5575,49.6591,25983.0
2019-01-24 14:20:00,53.77,53.89,53.77,53.85,31297.0,49.6499,49.7607,49.6499,49.7237,31297.0
2019-01-24 14:25:00,53.85,53.98,53.81,53.82,78129.0,49.7237,49.8438,49.6868,49.696,78129.0
2019-01-24 14:30:00,53.81,53.83,53.72,53.83,33555.0,49.6868,49.7053,49.6037,49.7053,33555.0
2019-01-24 14:35:00,53.83,53.94,53.77,53.91,51292.0,49.7053,49.8068,49.6499,49.7791,51292.0
2019-01-24 14:40:00,53.91,53.94,53.84,53.93,50001.0,49.7791,49.8068,49.7145,49.7976,50001.0
2019-01-24 14:45:00,53.91,53.94,53.84,53.9,101255.0,49.7791,49.8068,49.7145,49.7699,101255.0
2019-01-24 14:50:00,53.9,54.12,53.89,54.05,152022.0,49.7699,49.9731,49.7607,49.9084,152022.0
2019-01-24 14:55:00,54.06,54.22,54.05,54.22,72907.0,49.9177,50.0654,49.9084,50.0654,72907.0
2019-01-24 15:00:00,54.21,54.32,54.16,54.32,101218.0,50.0562,50.1577,50.01,50.1577,101218.0
2019-01-24 15:05:00,54.32,54.46,54.31,54.33,212013.0,50.1577,50.287,50.1485,50.167,212013.0
2019-01-24 15:10:00,54.34,54.63,54.32,54.62,133328.0,50.1762,50.444,50.1577,50.4347,133328.0
2019-01-24 15:15:00,54.62,54.87,54.6,54.86,220449.0,50.4347,50.6656,50.4163,50.6564,220449.0
2019-01-24 15:20:00,54.86,54.87,54.52,54.67,162502.0,50.6564,50.6656,50.3424,50.4809,162502.0
2019-01-24 15:25:00,54.68,54.76,54.53,54.56,146532.0,50.4901,50.564,50.3516,50.3793,146532.0
2019-01-24 15:30:00,54.57,54.64,54.45,54.6,218825.0,50.3886,50.4532,50.2778,50.4163,218825.0
2019-01-24 15:35:00,54.6,54.6,54.41,54.44,134530.0,50.4163,50.4163,50.2408,50.2685,134530.0
2019-01-24 15:40:00,54.44,54.46,54.32,54.41,191933.0,50.2685,50.287,50.1577,50.2408,191933.0
2019-01-24 15:45:00,54.4,54.42,54.35,54.35,139001.0,50.2316,50.2501,50.1854,50.1854,139001.0
2019-01-24 15:50:00,54.35,54.36,54.26,54.28,231035.0,50.1854,50.1947,50.1023,50.1208,231035.0
2019-01-24 15:55:00,54.28,54.42,54.21,54.22,561556.0,50.1208,50.2501,50.0562,50.0654,561556.0
2019-01-25 09:30:00,55.0,55.0,54.56,54.95,136141.0,50.7856,50.7856,50.3793,50.7395,136141.0
2019-01-25 09:35:00,54.94,55.4,54.92,55.29,134150.0,50.7302,51.155,50.7118,51.0534,134150.0
2019-01-25 09:40:00,55.27,55.69,55.15,55.16,141313.0,51.0349,51.4228,50.9241,50.9334,141313.0
2019-01-25 09:45:00,55.16,55.4,54.97,55.25,94309.0,50.9334,51.155,50.7579,51.0165,94309.0
2019-01-25 09:50:00,55.23,55.42,54.83,54.93,98988.0,50.998,51.1734,50.6287,50.721,98988.0
2019-01-25 09:55:00,54.94,54.95,54.2,54.76,256874.0,50.7302,50.7395,50.0469,50.564,256874.0
2019-01-25 10:00:00,54.8,55.2,54.76,55.0,129745.0,50.601,50.9703,50.564,50.7856,129745.0
2019-01-25 10:05:00,54.97,55.23,54.92,55.09,67799.0,50.7579,50.998,50.7118,50.8687,67799.0
2019-01-25 10:10:00,55.09,55.13,54.9,54.9,67364.0,50.8687,50.9057,50.6933,50.6933,67364.0
2019-01-25 10:15:00,54.91,55.05,54.86,54.9,153003.0,50.7025,50.8318,50.6564,50.6933,153003.0
2019-01-25 10:20:00,54.88,55.03,54.81,54.86,81687.0,50.6748,50.8133,50.6102,50.6564,81687.0
2019-01-25 10:25:00,54.85,54.94,54.77,54.9,55289.0,50.6471,50.7302,50.5733,50.6933,55289.0
2019-01-25 10:30:00,54.89,54.99,54.78,54.85,78915.0,50.6841,50.7764,50.5825,50.6471,78915.0
2019-01-25 10:35:00,54.87,54.96,54.87,54.9,88561.0,50.6656,50.7487,50.6656,50.6933,88561.0
2019-01-25 10:40:00,54.89,55.09,54.87,55.09,145639.0,50.6841,50.8687,50.6656,50.8687,145639.0
2019-01-25 10:45:00,55.11,55.25,55.08,55.16,93011.0,50.8872,51.0165,50.8595,50.9334,93011.0
2019-01-25 10:50:00,55.15,55.18,54.84,54.96,113654.0,50.9241,50.9518,50.6379,50.7487,113654.0
2019-01-25 10:55:00,54.96,55.01,54.78,54.78,72145.0,50.7487,50.7949,50.5825,50.5825,72145.0
2019-01-25 11:00:00,54.8,54.95,54.79,54.87,71814.0,50.601,50.7395,50.5917,50.6656,71814.0
2019-01-25 11:05:00,54.87,55.01,54.86,54.96,50662.0,50.6656,50.7949,50.6564,50.7487,50662.0
2019-01-25 11:10:00,54.95,55.0,54.6,54.65,100747.0,50.7395,50.7856,50.4163,50.4624,100747.0
2019-01-25 11:15:00,54.65,54.73,54.55,54.57,121751.0,50.4624,50.5363,50.3701,50.3886,121751.0
2019-01-25 11:20:00,54.57,54.63,54.41,54.53,91449.0,50.3886,50.444,50.2408,50.3516,91449.0
2019-01-25 11:25:00,54.51,54.65,54.49,54.64,38884.0,50.3332,50.4624,50.3147,50.4532,38884.0
2019-01-25 11:30:00,54.64,54.64,54.5,54.56,63404.0,50.4532,50.4532,50.3239,50.3793,63404.0
2019-01-25 11:35:00,54.56,54.64,54.49,54.61,56357.0,50.3793,50.4532,50.3147,50.4255,56357.0
2019-01-25 11:40:00,54.62,54.7,54.56,54.63,71850.0,50.4347,50.5086,50.3793,50.444,71850.0
2019-01-25 11:45:00,54.63,54.7,54.58,54.7,64397.0,50.444,50.5086,50.3978,50.5086,64397.0
2019-01-25 11:50:00,54.71,54.71,54.49,54.56,49419.0,50.5178,50.5178,50.3147,50.3793,49419.0
2019-01-25 11:55:00,54.57,54.57,54.34,54.43,70641.0,50.3886,50.3886,50.1762,50.2593,70641.0
2019-01-25 12:00:00,54.44,54.46,54.3,54.38,60725.0,50.2685,50.287,50.1393,50.2131,60725.0
2019-01-25 12:05:00,54.37,54.42,54.34,54.38,38593.0,50.2039,50.2501,50.1762,50.2131,38593.0
2019-01-25 12:10:00,54.39,54.39,54.21,54.28,80009.0,50.2224,50.2224,50.0562,50.1208,80009.0
2019-01-25 12:15:00,54.29,54.36,54.26,54.31,49835.0,50.13,50.1947,50.1023,50.1485,49835.0
2019-01-25 12:20:00,54.31,54.32,54.05,54.18,95504.0,50.1485,50.1577,49.9084,50.0285,95504.0
2019-01-25 12:25:00,54.2,54.52,54.19,54.37,74835.0,50.0469,50.3424,50.0377,50.2039,74835.0
2019-01-25 12:30:00,54.4,54.69,54.4,54.69,40671.0,50.2316,50.4994,50.2316,50.4994,40671.0
2019-01-25 12:35:00,54.68,54.82,54.66,54.8,43295.0,50.4901,50.6194,50.4717,50.601,43295.0
2019-01-25 12:40:00,54.81,54.86,54.7,54.71,27816.0,50.6102,50.6564,50.5086,50.5178,27816.0
2019-01-25 12:45:00,54.72,54.78,54.63,54.74,37185.0,50.5271,50.5825,50.444,50.5455,37185.0
2019-01-25 12:50:00,54.75,54.8,54.68,54.71,40300.0,50.5548,50.601,50.4901,50.5178,40300.0
2019-01-25 12:55:00,54.72,54.87,54.69,54.86,109984.0,50.5271,50.6656,50.4994,50.6564,109984.0
2019-01-25 13:00:00,54.85,54.93,54.82,54.85,65349.0,50.6471,50.721,50.6194,50.6471,65349.0
2019-01-25 13:05:00,54.86,54.98,54.84,54.95,43560.0,50.6564,50.7672,50.6379,50.7395,43560.0
2019-01-25 13:10:00,54.95,54.95,54.86,54.89,46272.0,50.7395,50.7395,50.6564,50.6841,46272.0
2019-01-25 13:15:00,54.89,54.94,54.84,54.87,44612.0,50.6841,50.7302,50.6379,50.6656,44612.0
2019-01-25 13:20:00,54.88,54.96,54.86,54.9,41420.0,50.6748,50.7487,50.6564,50.6933,41420.0
2019-01-25 13:25:00,54.9,54.95,54.83,54.9,27343.0,50.6933,50.7395,50.6287,50.6933,27343.0
2019-01-25 13:30:00,54.9,55.11,54.89,54.96,105544.0,50.6933,50.8872,50.6841,50.7487,105544.0
2019-01-25 13:35:00,54.97,55.09,54.9,55.08,35517.0,50.7579,50.8687,50.6933,50.8595,35517.0
2019-01-25 13:40:00,55.09,55.11,55.0,55.1,39768.0,50.8687,50.8872,50.7856,50.878,39768.0
2019-01-25 13:45:00,55.11,55.13,54.93,54.94,67469.0,50.8872,50.9057,50.721,50.7302,67469.0
2019-01-25 13:50:00,54.94,55.01,54.92,54.96,34294.0,50.7302,50.7949,50.7118,50.7487,34294.0
2019-01-25 13:55:00,54.97,55.01,54.95,54.98,32640.0,50.7579,50.7949,50.7395,50.7672,32640.0
2019-01-25 14:00:00,54.98,55.01,54.89,55.01,43320.0,50.7672,50.7949,50.6841,50.7949,43320.0
2019-01-25 14:05:00,55.01,55.05,54.93,54.97,41050.0,50.7949,50.8318,50.721,50.7579,41050.0
2019-01-25 14:10:00,54.96,55.01,54.88,55.0,28800.0,50.7487,50.7949,50.6748,50.7856,28800.0
2019-01-25 14:15:00,54.99,55.14,54.99,55.07,54209.0,50.7764,50.9149,50.7764,50.8503,54209.0
2019-01-25 14:20:00,55.08,55.12,54.94,55.01,39733.0,50.8595,50.8964,50.7302,50.7949,39733.0
2019-01-25 14:25:00,55.0,55.01,54.83,54.9,34999.0,50.7856,50.7949,50.6287,50.6933,34999.0
2019-01-25 14:30:00,54.9,54.96,54.86,54.91,26742.0,50.6933,50.7487,50.6564,50.7025,26742.0
2019-01-25 14:35:00,54.91,55.0,54.89,54.95,35225.0,50.7025,50.7856,50.6841,50.7395,35225.0
2019-01-25 14:40:00,54.95,55.0,54.91,55.0,34219.0,50.7395,50.7856,50.7025,50.7856,34219.0
2019-01-25 14:45:00,55.0,55.01,54.94,54.98,44448.0,50.7856,50.7949,50.7302,50.7672,44448.0
2019-01-25 14:50:00,54.96,54.97,54.9,54.91,42756.0,50.7487,50.7579,50.6933,50.7025,42756.0
2019-01-25 14:55:00,54.92,55.0,54.91,54.98,86940.0,50.7118,50.7856,50.7025,50.7672,86940.0
2019-01-25 15:00:00,54.98,54.98,54.88,54.93,61301.0,50.7672,50.7672,50.6748,50.721,61301.0
2019-01-25 15:05:00,54.94,55.0,54.93,54.96,69093.0,50.7302,50.7856,50.721,50.7487,69093.0
2019-01-25 15:10:00,54.95,55.03,54.93,54.99,77727.0,50.7395,50.8133,50.721,50.7764,77727.0
2019-01-25 15:15:00,55.0,55.18,54.99,55.13,106949.0,50.7856,50.9518,50.7764,50.9057,106949.0
2019-01-25 15:20:00,55.13,55.17,55.03,55.03,115205.0,50.9057,50.9426,50.8133,50.8133,115205.0
2019-01-25 15:25:00,55.04,55.12,54.97,54.98,90720.0,50.8226,50.8964,50.7579,50.7672,90720.0
2019-01-25 15:30:00,54.98,54.99,54.83,54.89,167777.0,50.7672,50.7764,50.6287,50.6841,167777.0
2019-01-25 15:35:00,54.88,55.02,54.87,54.94,112821.0,50.6748,50.8041,50.6656,50.7302,112821.0
2019-01-25 15:40:00,54.94,55.04,54.89,55.01,107337.0,50.7302,50.8226,50.6841,50.7949,107337.0
2019-01-25 15:45:00,55.01,55.06,54.96,55.02,134651.0,50.7949,50.841,50.7487,50.8041,134651.0
2019-01-25 15:50:00,55.01,55.04,54.95,55.0,139488.0,50.7949,50.8226,50.7395,50.7856,139488.0
2019-01-25 15:55:00,55.0,55.1,54.95,54.97,321069.0,50.7856,50.878,50.7395,50.7579,321069.0
2019-01-28 09:30:00,54.89,55.16,54.89,55.1,113375.0,50.6841,50.9334,50.6841,50.878,113375.0
2019-01-28 09:35:00,55.12,55.41,55.08,55.32,29533.0,50.8964,51.1642,50.8595,51.0811,29533.0
2019-01-28 09:40:00,55.28,55.54,55.24,55.5,38580.0,51.0442,51.2842,51.0072,51.2473,38580.0
2019-01-28 09:45:00,55.52,55.71,55.47,55.68,50589.0,51.2658,51.4412,51.2196,51.4135,50589.0
2019-01-28 09:50:00,55.68,55.79,55.59,55.68,41204.0,51.4135,51.5151,51.3304,51.4135,41204.0
2019-01-28 09:55:00,55.65,55.81,55.63,55.79,45733.0,51.3858,51.5336,51.3674,51.5151,45733.0
2019-01-28 10:00:00,55.81,55.81,55.66,55.7,48614.0,51.5336,51.5336,51.3951,51.432,48614.0
2019-01-28 10:05:00,55.71,55.8,55.68,55.72,23931.0,51.4412,51.5243,51.4135,51.4505,23931.0
2019-01-28 10:10:00,55.71,55.78,55.66,55.66,44958.0,51.4412,51.5059,51.3951,51.3951,44958.0
2019-01-28 10:15:00,55.66,55.76,55.63,55.72,25571.0,51.3951,51.4874,51.3674,51.4505,25571.0
2019-01-28 10:20:00,55.72,55.79,55.71,55.76,56172.0,51.4505,51.5151,51.4412,51.4874,56172.0
2019-01-28 10:25:00,55.76,55.87,55.69,55.85,89413.0,51.4874,51.589,51.4228,51.5705,89413.0
2019-01-28 10:30:00,55.86,55.96,55.85,55.88,40051.0,51.5797,51.6721,51.5705,51.5982,40051.0
2019-01-28 10:35:00,55.87,55.87,55.69,55.76,27255.0,51.589,51.589,51.4228,51.4874,27255.0
2019-01-28 10:40:00,55.76,55.88,55.76,55.86,17102.0,51.4874,51.5982,51.4874,51.5797,17102.0
2019-01-28 10:45:00,55.86,55.9,55.69,55.7,40732.0,51.5797,51.6167,51.4228,51.432,40732.0
2019-01-28 10:50:00,55.71,55.85,55.67,55.77,22654.0,51.4412,51.5705,51.4043,51.4966,22654.0
2019-01-28 10:55:00,55.77,55.78,55.56,55.56,38252.0,51.4966,51.5059,51.3027,51.3027,38252.0
2019-01-28 11:00:00,55.55,55.68,55.51,55.6,31400.0,51.2935,51.4135,51.2565,51.3397,31400.0
2019-01-28 11:05:00,55.59,55.81,55.59,55.78,33143.0,51.3304,51.5336,51.3304,51.5059,33143.0
2019-01-28 11:10:00,55.77,55.85,55.71,55.85,42603.0,51.4966,51.5705,51.4412,51.5705,42603.0
2019-01-28 11:15:00,55.85,55.85,55.76,55.78,31307.0,51.5705,51.5705,51.4874,51.5059,31307.0
2019-01-28 11:20:00,55.79,55.82,55.68,55.75,33846.0,51.5151,51.5428,51.4135,51.4782,33846.0
2019-01-28 11:25:00,55.75,55.83,55.74,55.78,29370.0,51.4782,51.552,51.4689,51.5059,29370.0
2019-01-28 11:30:00,55.78,55.83,55.75,55.77,23172.0,51.5059,51.552,51.4782,51.4966,23172.0
2019-01-28 11:35:00,55.77,55.77,55.68,55.68,54172.0,51.4966,51.4966,51.4135,51.4135,54172.0
2019-01-28 11:40:00,55.69,55.69,55.56,55.57,27963.0,51.4228,51.4228,51.3027,51.312,27963.0
2019-01-28 11:45:00,55.57,55.65,55.48,55.51,44195.0,51.312,51.3858,51.2288,51.2565,44195.0
2019-01-28 11:50:00,55.49,55.55,55.42,55.43,28833.0,51.2381,51.2935,51.1734,51.1827,28833.0
2019-01-28 11:55:00,55.43,55.48,55.36,55.37,47220.0,51.1827,51.2288,51.118,51.1273,47220.0
2019-01-28 12:00:00,55.38,55.43,55.31,55.42,30198.0,51.1365,51.1827,51.0719,51.1734,30198.0
2019-01-28 12:05:00,55.42,55.43,55.24,55.35,32209.0,51.1734,51.1827,51.0072,51.1088,32209.0
2019-01-28 12:10:00,55.35,55.43,55.33,55.38,20175.0,51.1088,51.1827,51.0903,51.1365,20175.0
2019-01-28 12:15:00,55.38,55.45,55.35,55.4,22174.0,51.1365,51.2011,51.1088,51.155,22174.0
2019-01-28 12:20:00,55.38,55.55,55.37,55.52,42842.0,51.1365,51.2935,51.1273,51.2658,42842.0
2019-01-28 12:25:00,55.52,55.57,55.48,55.54,30652.0,51.2658,51.312,51.2288,51.2842,30652.0
2019-01-28 12:30:00,55.56,55.61,55.53,55.57,22342.0,51.3027,51.3489,51.275,51.312,22342.0
2019-01-28 12:35:00,55.56,55.61,55.49,55.61,20167.0,51.3027,51.3489,51.2381,51.3489,20167.0
2019-01-28 12:40:00,55.61,55.69,55.59,55.64,17893.0,51.3489,51.4228,51.3304,51.3766,17893.0
2019-01-28 12:45:00,55.64,55.65,55.57,55.58,30740.0,51.3766,51.3858,51.312,51.3212,30740.0
2019-01-28 12:50:00,55.58,55.64,55.55,55.6,20309.0,51.3212,51.3766,51.2935,51.3397,20309.0
2019-01-28 12:55:00,55.61,55.64,55.52,55.55,18688.0,51.3489,51.3766,51.2658,51.2935,18688.0
2019-01-28 13:00:00,55.54,55.55,55.45,55.48,18210.0,51.2842,51.2935,51.2011,51.2288,18210.0
2019-01-28 13:05:00,55.46,55.63,55.45,55.63,31087.0,51.2104,51.3674,51.2011,51.3674,31087.0
2019-01-28 13:10:00,55.64,55.68,55.57,55.59,27384.0,51.3766,51.4135,51.312,51.3304,27384.0
2019-01-28 13:15:00,55.59,55.69,55.59,55.68,20314.0,51.3304,51.4228,51.3304,51.4135,20314.0
2019-01-28 13:20:00,55.67,55.68,55.59,55.59,21014.0,51.4043,51.4135,51.3304,51.3304,21014.0
2019-01-28 13:25:00,55.59,55.61,55.51,55.58,28613.0,51.3304,51.3489,51.2565,51.3212,28613.0
2019-01-28 13:30:00,55.59,55.68,55.58,55.66,36086.0,51.3304,51.4135,51.3212,51.3951,36086.0
2019-01-28 13:35:00,55.68,55.7,55.62,55.65,25503.0,51.4135,51.432,51.3581,51.3858,25503.0
2019-01-28 13:40:00,55.66,55.69,55.61,55.67,35385.0,51.3951,51.4228,51.3489,51.4043,35385.0
2019-01-28 13:45:00,55.67,55.72,55.64,55.72,27138.0,51.4043,51.4505,51.3766,51.4505,27138.0
2019-01-28 13:50:00,55.72,55.75,55.6,55.6,42885.0,51.4505,51.4782,51.3397,51.3397,42885.0
2019-01-28 13:55:00,55.6,55.66,55.56,55.63,29083.0,51.3397,51.3951,51.3027,51.3674,29083.0
2019-01-28 14:00:00,55.64,55.66,55.57,55.59,28959.0,51.3766,51.3951,51.312,51.3304,28959.0
2019-01-28 14:05:00,55.6,55.64,55.56,55.62,19902.0,51.3397,51.3766,51.3027,51.3581,19902.0
2019-01-28 14:10:00,55.62,55.65,55.58,55.6,31108.0,51.3581,51.3858,51.3212,51.3397,31108.0
2019-01-28 14:15:00,55.59,55.59,55.5,55.53,23458.0,51.3304,51.3304,51.2473,51.275,23458.0
2019-01-28 14:20:00,55.53,55.6,55.48,55.5,33336.0,51.275,51.3397,51.2288,51.2473,33336.0
2019-01-28 14:25:00,55.49,55.57,55.48,55.54,22559.0,51.2381,51.312,51.2288,51.2842,22559.0
2019-01-28 14:30:00,55.53,55.56,55.51,55.51,22738.0,51.275,51.3027,51.2565,51.2565,22738.0
2019-01-28 14:35:00,55.52,55.53,55.45,55.47,31074.0,51.2658,51.275,51.2011,51.2196,31074.0
2019-01-28 14:40:00,55.47,55.48,55.39,55.42,23699.0,51.2196,51.2288,51.1457,51.1734,23699.0
2019-01-28 14:45:00,55.43,55.51,55.43,55.51,25725.0,51.1827,51.2565,51.1827,51.2565,25725.0
2019-01-28 14:50:00,55.51,55.61,55.51,55.57,32234.0,51.2565,51.3489,51.2565,51.312,32234.0
2019-01-28 14:55:00,55.58,55.67,55.58,55.64,50152.0,51.3212,51.4043,51.3212,51.3766,50152.0
2019-01-28 15:00:00,55.65,55.68,55.56,55.58,36623.0,51.3858,51.4135,51.3027,51.3212,36623.0
2019-01-28 15:05:00,55.58,55.58,55.49,55.52,32301.0,51.3212,51.3212,51.2381,51.2658,32301.0
2019-01-28 15:10:00,55.52,55.58,55.51,55.57,38771.0,51.2658,51.3212,51.2565,51.312,38771.0
2019-01-28 15:15:00,55.57,55.57,55.46,55.51,29482.0,51.312,51.312,51.2104,51.2565,29482.0
2019-01-28 15:20:00,55.52,55.57,55.51,55.54,30638.0,51.2658,51.312,51.2565,51.2842,30638.0
2019-01-28 15:25:00,55.54,55.55,55.48,55.48,32875.0,51.2842,51.2935,51.2288,51.2288,32875.0
2019-01-28 15:30:00,55.48,55.56,55.47,55.5,44435.0,51.2288,51.3027,51.2196,51.2473,44435.0
2019-01-28 15:35:00,55.5,55.53,55.47,55.5,59240.0,51.2473,51.275,51.2196,51.2473,59240.0
2019-01-28 15:40:00,55.49,55.53,55.47,55.49,71754.0,51.2381,51.275,51.2196,51.2381,71754.0
2019-01-28 15:45:00,55.49,55.55,55.36,55.37,110014.0,51.2381,51.2935,51.118,51.1273,110014.0
2019-01-28 15:50:00,55.38,55.46,55.35,55.42,86272.0,51.1365,51.2104,51.1088,51.1734,86272.0
2019-01-28 15:55:00,55.42,55.54,55.4,55.53,229275.0,51.1734,51.2842,51.155,51.275,229275.0
2019-01-29 09:30:00,55.65,55.82,55.38,55.57,59106.0,51.3858,51.5428,51.1365,51.312,59106.0
2019-01-29 09:35:00,55.53,55.56,55.38,55.52,37467.0,51.275,51.3027,51.1365,51.2658,37467.0
2019-01-29 09:40:00,55.5,55.55,55.41,55.49,93193.0,51.2473,51.2935,51.1642,51.2381,93193.0
2019-01-29 09:45:00,55.47,55.74,55.4,55.68,25764.0,51.2196,51.4689,51.155,51.4135,25764.0
2019-01-29 09:50:00,55.66,55.75,55.62,55.73,21658.0,51.3951,51.4782,51.3581,51.4597,21658.0
2019-01-29 09:55:00,55.75,55.81,55.68,55.69,71183.0,51.4782,51.5336,51.4135,51.4228,71183.0
2019-01-29 10:00:00,55.71,55.75,55.63,55.75,24005.0,51.4412,51.4782,51.3674,51.4782,24005.0
2019-01-29 10:05:00,55.75,55.77,55.54,55.57,41947.0,51.4782,51.4966,51.2842,51.312,41947.0
2019-01-29 10:10:00,55.55,55.67,55.5,55.64,78717.0,51.2935,51.4043,51.2473,51.3766,78717.0
2019-01-29 10:15:00,55.64,55.7,55.56,55.68,72839.0,51.3766,51.432,51.3027,51.4135,72839.0
2019-01-29 10:20:00,55.69,55.77,55.69,55.73,36830.0,51.4228,51.4966,51.4228,51.4597,36830.0
2019-01-29 10:25:00,55.73,55.83,55.72,55.82,63282.0,51.4597,51.552,51.4505,51.5428,63282.0
2019-01-29 10:30:00,55.83,55.87,55.76,55.79,91413.0,51.552,51.589,51.4874,51.5151,91413.0
2019-01-29 10:35:00,55.79,55.85,55.74,55.76,37714.0,51.5151,51.5705,51.4689,51.4874,37714.0
2019-01-29 10:40:00,55.75,55.85,55.75,55.8,42900.0,51.4782,51.5705,51.4782,51.5243,42900.0
2019-01-29 10:45:00,55.81,55.85,55.71,55.78,41451.0,51.5336,51.5705,51.4412,51.5059,41451.0
2019-01-29 10:50:00,55.78,55.78,55.63,55.68,36634.0,51.5059,51.5059,51.3674,51.4135,36634.0
2019-01-29 10:55:00,55.68,55.73,55.62,55.62,62612.0,51.4135,51.4597,51.3581,51.3581,62612.0
2019-01-29 11:00:00,55.61,55.62,55.57,55.58,29164.0,51.3489,51.3581,51.312,51.3212,29164.0
2019-01-29 11:05:00,55.58,55.66,55.57,55.63,35670.0,51.3212,51.3951,51.312,51.3674,35670.0
2019-01-29 11:10:00,55.63,55.68,55.52,55.54,67470.0,51.3674,51.4135,51.2658,51.2842,67470.0
2019-01-29 11:15:00,55.55,55.63,55.55,55.63,31253.0,51.2935,51.3674,51.2935,51.3674,31253.0
2019-01-29 11:20:00,55.63,55.65,55.56,55.57,25284.0,51.3674,51.3858,51.3027,51.312,25284.0
2019-01-29 11:25:00,55.57,55.64,55.55,55.61,24507.0,51.312,51.3766,51.2935,51.3489,24507.0
2019-01-29 11:30:00,55.62,55.69,55.6,55.67,26888.0,51.3581,51.4228,51.3397,51.4043,26888.0
2019-01-29 11:35:00,55.67,55.71,55.61,55.64,22960.0,51.4043,51.4412,51.3489,51.3766,22960.0
2019-01-29 11:40:00,55.64,55.64,55.58,55.62,26338.0,51.3766,51.3766,51.3212,51.3581,26338.0
2019-01-29 11:45:00,55.62,55.64,55.54,55.56,36039.0,51.3581,51.3766,51.2842,51.3027,36039.0
2019-01-29 11:50:00,55.57,55.6,55.55,55.59,23347.0,51.312,51.3397,51.2935,51.3304,23347.0
2019-01-29 11:55:00,55.6,55.69,55.56,55.68,33859.0,51.3397,51.4228,51.3027,51.4135,33859.0
2019-01-29 12:00:00,55.67,55.69,55.6,55.65,32406.0,51.4043,51.4228,51.3397,51.3858,32406.0
2019-01-29 12:05:00,55.65,55.68,55.61,55.67,24808.0,51.3858,51.4135,51.3489,51.4043,24808.0
2019-01-29 12:10:00,55.67,55.74,55.63,55.72,24728.0,51.4043,51.4689,51.3674,51.4505,24728.0
2019-01-29 12:15:00,55.72,55.78,55.71,55.73,29552.0,51.4505,51.5059,51.4412,51.4597,29552.0
2019-01-29 12:20:00,55.73,55.81,55.72,55.78,23863.0,51.4597,51.5336,51.4505,51.5059,23863.0
2019-01-29 12:25:00,55.78,55.82,55.77,55.81,43201.0,51.5059,51.5428,51.4966,51.5336,43201.0
2019-01-29 12:30:00,55.81,55.81,55.72,55.79,24855.0,51.5336,51.5336,51.4505,51.5151,24855.0
2019-01-29 12:35:00,55.79,55.81,55.77,55.8,11246.0,51.5151,51.5336,51.4966,51.5243,11246.0
2019-01-29 12:40:00,55.81,55.82,55.79,55.82,21440.0,51.5336,51.5428,51.5151,51.5428,21440.0
2019-01-29 12:45:00,55.82,55.88,55.79,55.88,38360.0,51.5428,51.5982,51.5151,51.5982,38360.0
2019-01-29 12:50:00,55.89,55.99,55.88,55.97,49485.0,51.6074,51.6998,51.5982,51.6813,49485.0
2019-01-29 12:55:00,55.97,56.05,55.97,56.0,67885.0,51.6813,51.7552,51.6813,51.709,67885.0
2019-01-29 13:00:00,56.01,56.08,55.92,56.08,32094.0,51.7182,51.7829,51.6351,51.7829,32094.0
2019-01-29 13:05:00,56.07,56.15,56.02,56.12,61717.0,51.7736,51.8475,51.7275,51.8198,61717.0
2019-01-29 13:10:00,56.12,56.2,56.1,56.15,42667.0,51.8198,51.8937,51.8013,51.8475,42667.0
2019-01-29 13:15:00,56.15,56.31,56.13,56.26,55861.0,51.8475,51.9952,51.829,51.9491,55861.0
2019-01-29 13:20:00,56.27,56.31,56.19,56.23,39178.0,51.9583,51.9952,51.8844,51.9214,39178.0
2019-01-29 13:25:00,56.23,56.24,56.13,56.18,31100.0,51.9214,51.9306,51.829,51.8752,31100.0
2019-01-29 13:30:00,56.19,56.29,56.17,56.18,45371.0,51.8844,51.9768,51.866,51.8752,45371.0
2019-01-29 13:35:00,56.18,56.23,56.09,56.22,28046.0,51.8752,51.9214,51.7921,51.9121,28046.0
2019-01-29 13:40:00,56.22,56.29,56.2,56.23,37092.0,51.9121,51.9768,51.8937,51.9214,37092.0
2019-01-29 13:45:00,56.22,56.26,56.2,56.22,28296.0,51.9121,51.9491,51.8937,51.9121,28296.0
2019-01-29 13:50:00,56.23,56.3,56.21,56.26,32531.0,51.9214,51.986,51.9029,51.9491,32531.0
2019-01-29 13:55:00,56.27,56.35,56.26,56.35,29697.0,51.9583,52.0322,51.9491,52.0322,29697.0
2019-01-29 14:00:00,56.35,56.38,56.32,56.36,51089.0,52.0322,52.0599,52.0045,52.0414,51089.0
2019-01-29 14:05:00,56.36,56.48,56.3,56.35,192881.0,52.0414,52.1522,51.986,52.0322,192881.0
2019-01-29 14:10:00,56.36,56.36,56.28,56.3,43124.0,52.0414,52.0414,51.9675,51.986,43124.0
2019-01-29 14:15:00,56.3,56.36,56.27,56.36,54586.0,51.986,52.0414,51.9583,52.0414,54586.0
2019-01-29 14:20:00,56.36,56.42,56.26,56.27,52522.0,52.0414,52.0968,51.9491,51.9583,52522.0
2019-01-29 14:25:00,56.27,56.31,56.22,56.29,34222.0,51.9583,51.9952,51.9121,51.9768,34222.0
2019-01-29 14:30:00,56.3,56.32,56.27,56.32,22528.0,51.986,52.0045,51.9583,52.0045,22528.0
2019-01-29 14:35:00,56.31,56.32,56.24,56.28,48644.0,51.9952,52.0045,51.9306,51.9675,48644.0
2019-01-29 14:40:00,56.28,56.31,56.21,56.22,49966.0,51.9675,51.9952,51.9029,51.9121,49966.0
2019-01-29 14:45:00,56.22,56.25,56.13,56.17,44996.0,51.9121,51.9398,51.829,51.866,44996.0
2019-01-29 14:50:00,56.17,56.34,56.17,56.34,60630.0,51.866,52.0229,51.866,52.0229,60630.0
2019-01-29 14:55:00,56.34,56.37,56.29,56.37,53231.0,52.0229,52.0507,51.9768,52.0507,53231.0
2019-01-29 15:00:00,56.37,56.38,56.31,56.35,52215.0,52.0507,52.0599,51.9952,52.0322,52215.0
2019-01-29 15:05:00,56.34,56.37,56.33,56.36,44051.0,52.0229,52.0507,52.0137,52.0414,44051.0
2019-01-29 15:10:00,56.36,56.4,56.36,56.37,42457.0,52.0414,52.0784,52.0414,52.0507,42457.0
2019-01-29 15:15:00,56.37,56.42,56.36,56.41,48171.0,52.0507,52.0968,52.0414,52.0876,48171.0
2019-01-29 15:20:00,56.41,56.45,56.4,56.43,83686.0,52.0876,52.1245,52.0784,52.1061,83686.0
2019-01-29 15:25:00,56.43,56.52,56.42,56.51,115567.0,52.1061,52.1892,52.0968,52.1799,115567.0
2019-01-29 15:30:00,56.51,56.54,56.43,56.45,58425.0,52.1799,52.2076,52.1061,52.1245,58425.0
2019-01-29 15:35:00,56.46,56.47,56.37,56.42,69327.0,52.1338,52.143,52.0507,52.0968,69327.0
2019-01-29 15:40:00,56.42,56.48,56.42,56.47,110310.0,52.0968,52.1522,52.0968,52.143,110310.0
2019-01-29 15:45:00,56.48,56.49,56.27,56.27,140758.0,52.1522,52.1615,51.9583,51.9583,140758.0
2019-01-29 15:50:00,56.27,56.31,56.25,56.27,162240.0,51.9583,51.9952,51.9398,51.9583,162240.0
2019-01-29 15:55:00,56.27,56.39,56.22,56.37,334813.0,51.9583,52.0691,51.9121,52.0507,334813.0
2019-01-30 09:30:00,56.66,56.95,56.58,56.78,124234.0,52.3184,52.5862,52.2446,52.4292,124234.0
2019-01-30 09:35:00,56.74,57.2,56.73,57.16,89434.0,52.3923,52.8171,52.3831,52.7801,89434.0
2019-01-30 09:40:00,57.16,57.2,56.83,56.93,96431.0,52.7801,52.8171,52.4754,52.5677,96431.0
2019-01-30 09:45:00,56.92,56.95,56.79,56.91,59432.0,52.5585,52.5862,52.4385,52.5493,59432.0
2019-01-30 09:50:00,56.92,56.97,56.76,56.96,72599.0,52.5585,52.6047,52.4108,52.5954,72599.0
2019-01-30 09:55:00,56.96,56.97,56.82,56.88,62173.0,52.5954,52.6047,52.4662,52.5216,62173.0
2019-01-30 10:00:00,56.89,56.99,56.87,56.94,71623.0,52.5308,52.6231,52.5123,52.577,71623.0
2019-01-30 10:05:00,56.93,57.07,56.9,57.06,75829.0,52.5677,52.697,52.54,52.6878,75829.0
2019-01-30 10:10:00,57.08,57.26,57.06,57.07,50324.0,52.7062,52.8725,52.6878,52.697,50324.0
2019-01-30 10:15:00,57.06,57.14,56.96,57.01,31087.0,52.6878,52.7616,52.5954,52.6416,31087.0
2019-01-30 10:20:00,57.02,57.19,57.01,57.07,55497.0,52.6508,52.8078,52.6416,52.697,55497.0
2019-01-30 10:25:00,57.07,57.24,57.06,57.2,47420.0,52.697,52.854,52.6878,52.8171,47420.0
2019-01-30 10:30:00,57.2,57.29,57.16,57.23,42720.0,52.8171,52.9002,52.7801,52.8448,42720.0
2019-01-30 10:35:00,57.24,57.44,57.05,57.11,290464.0,52.854,53.0387,52.6785,52.7339,290464.0
2019-01-30 10:40:00,57.12,57.37,57.11,57.35,75582.0,52.7432,52.974,52.7339,52.9556,75582.0
2019-01-30 10:45:00,57.34,57.34,57.24,57.32,48835.0,52.9463,52.9463,52.854,52.9279,48835.0
2019-01-30 10:50:00,57.31,57.38,57.27,57.34,37828.0,52.9186,52.9833,52.8817,52.9463,37828.0
2019-01-30 10:55:00,57.36,57.4,57.31,57.37,63741.0,52.9648,53.0017,52.9186,52.974,63741.0
2019-01-30 11:00:00,57.37,57.63,57.37,57.6,111555.0,52.974,53.2141,52.974,53.1864,111555.0
2019-01-30 11:05:00,57.59,57.71,57.59,57.71,71401.0,53.1772,53.288,53.1772,53.288,71401.0
2019-01-30 11:10:00,57.72,57.8,57.63,57.78,78398.0,53.2972,53.3711,53.2141,53.3526,78398.0
2019-01-30 11:15:00,57.78,57.81,57.7,57.76,77141.0,53.3526,53.3803,53.2787,53.3341,77141.0
2019-01-30 11:20:00,57.76,57.82,57.6,57.65,88058.0,53.3341,53.3895,53.1864,53.2326,88058.0
2019-01-30 11:25:00,57.65,57.73,57.55,57.57,123765.0,53.2326,53.3064,53.1402,53.1587,123765.0
2019-01-30 11:30:00,57.58,57.59,57.48,57.54,36647.0,53.1679,53.1772,53.0756,53.131,36647.0
2019-01-30 11:35:00,57.54,57.56,57.44,57.52,57664.0,53.131,53.1495,53.0387,53.1125,57664.0
2019-01-30 11:40:00,57.52,57.56,57.47,57.56,57851.0,53.1125,53.1495,53.0664,53.1495,57851.0
2019-01-30 11:45:00,57.56,57.57,57.45,57.53,25306.0,53.1495,53.1587,53.0479,53.1218,25306.0
2019-01-30 11:50:00,57.54,57.55,57.46,57.52,22821.0,53.131,53.1402,53.0571,53.1125,22821.0
2019-01-30 11:55:00,57.53,57.58,57.51,57.56,35506.0,53.1218,53.1679,53.1033,53.1495,35506.0
2019-01-30 12:00:00,57.56,57.66,57.53,57.62,46646.0,53.1495,53.2418,53.1218,53.2049,46646.0
2019-01-30 12:05:00,57.62,57.62,57.53,57.59,50067.0,53.2049,53.2049,53.1218,53.1772,50067.0
2019-01-30 12:10:00,57.6,57.62,57.53,57.58,27888.0,53.1864,53.2049,53.1218,53.1679,27888.0
2019-01-30 12:15:00,57.58,57.62,57.54,57.59,37984.0,53.1679,53.2049,53.131,53.1772,37984.0
2019-01-30 12:20:00,57.6,57.62,57.55,57.56,29396.0,53.1864,53.2049,53.1402,53.1495,29396.0
2019-01-30 12:25:00,57.57,57.6,57.48,57.51,35167.0,53.1587,53.1864,53.0756,53.1033,35167.0
2019-01-30 12:30:00,57.5,57.52,57.38,57.38,29035.0,53.0941,53.1125,52.9833,52.9833,29035.0
2019-01-30 12:35:00,57.39,57.41,57.32,57.32,72163.0,52.9925,53.011,52.9279,52.9279,72163.0
2019-01-30 12:40:00,57.33,57.36,57.23,57.29,61156.0,52.9371,52.9648,52.8448,52.9002,61156.0
2019-01-30 12:45:00,57.3,57.34,57.29,57.34,24757.0,52.9094,52.9463,52.9002,52.9463,24757.0
2019-01-30 12:50:00,57.33,57.34,57.28,57.29,20606.0,52.9371,52.9463,52.8909,52.9002,20606.0
2019-01-30 12:55:00,57.29,57.43,57.29,57.37,64580.0,52.9002,53.0294,52.9002,52.974,64580.0
2019-01-30 13:00:00,57.37,57.38,57.26,57.26,26654.0,52.974,52.9833,52.8725,52.8725,26654.0
2019-01-30 13:05:00,57.27,57.35,57.27,57.34,19727.0,52.8817,52.9556,52.8817,52.9463,19727.0
2019-01-30 13:10:00,57.35,57.38,57.3,57.32,28038.0,52.9556,52.9833,52.9094,52.9279,28038.0
2019-01-30 13:15:00,57.31,57.38,57.29,57.33,29685.0,52.9186,52.9833,52.9002,52.9371,29685.0
2019-01-30 13:20:00,57.32,57.33,57.23,57.24,30302.0,52.9279,52.9371,52.8448,52.854,30302.0
2019-01-30 13:25:00,57.25,57.27,57.23,57.25,27338.0,52.8632,52.8817,52.8448,52.8632,27338.0
2019-01-30 13:30:00,57.26,57.3,57.22,57.23,41508.0,52.8725,52.9094,52.8355,52.8448,41508.0
2019-01-30 13:35:00,57.23,57.29,57.2,57.29,28077.0,52.8448,52.9002,52.8171,52.9002,28077.0
2019-01-30 13:40:00,57.3,57.32,57.22,57.25,32216.0,52.9094,52.9279,52.8355,52.8632,32216.0
2019-01-30 13:45:00,57.24,57.38,57.21,57.37,68205.0,52.854,52.9833,52.8263,52.974,68205.0
2019-01-30 13:50:00,57.36,57.37,57.28,57.35,25464.0,52.9648,52.974,52.8909,52.9556,25464.0
2019-01-30 13:55:00,57.35,57.36,57.14,57.15,49177.0,52.9556,52.9648,52.7616,52.7709,49177.0
2019-01-30 14:00:00,57.14,57.65,57.13,57.62,107999.0,52.7616,53.2326,52.7524,53.2049,107999.0
2019-01-30 14:05:00,57.61,57.62,57.44,57.48,49952.0,53.1956,53.2049,53.0387,53.0756,49952.0
2019-01-30 14:10:00,57.47,57.63,57.45,57.62,44793.0,53.0664,53.2141,53.0479,53.2049,44793.0
2019-01-30 14:15:00,57.62,57.62,57.51,57.57,68475.0,53.2049,53.2049,53.1033,53.1587,68475.0
2019-01-30 14:20:00,57.56,57.65,57.55,57.57,77312.0,53.1495,53.2326,53.1402,53.1587,77312.0
2019-01-30 14:25:00,57.56,57.6,57.52,57.55,57155.0,53.1495,53.1864,53.1125,53.1402,57155.0
2019-01-30 14:30:00,57.55,57.6,57.5,57.58,53179.0,53.1402,53.1864,53.0941,53.1679,53179.0
2019-01-30 14:35:00,57.59,57.62,57.49,57.55,71476.0,53.1772,53.2049,53.0848,53.1402,71476.0
2019-01-30 14:40:00,57.55,57.56,57.43,57.48,71495.0,53.1402,53.1495,53.0294,53.0756,71495.0
2019-01-30 14:45:00,57.48,57.58,57.48,57.51,65512.0,53.0756,53.1679,53.0756,53.1033,65512.0
2019-01-30 14:50:00,57.52,57.52,57.39,57.49,151051.0,53.1125,53.1125,52.9925,53.0848,151051.0
2019-01-30 14:55:00,57.49,57.57,57.46,57.53,98049.0,53.0848,53.1587,53.0571,53.1218,98049.0
2019-01-30 15:00:00,57.53,57.63,57.47,57.47,127039.0,53.1218,53.2141,53.0664,53.0664,127039.0
2019-01-30 15:05:00,57.47,57.48,57.34,57.35,100416.0,53.0664,53.0756,52.9463,52.9556,100416.0
2019-01-30 15:10:00,57.35,57.45,57.32,57.45,73180.0,52.9556,53.0479,52.9279,53.0479,73180.0
2019-01-30 15:15:00,57.45,57.51,57.4,57.47,73997.0,53.0479,53.1033,53.0017,53.0664,73997.0
2019-01-30 15:20:00,57.47,57.5,57.37,57.41,86795.0,53.0664,53.0941,52.974,53.011,86795.0
2019-01-30 15:25:00,57.42,57.43,57.37,57.39,120564.0,53.0202,53.0294,52.974,52.9925,120564.0
2019-01-30 15:30:00,57.38,57.49,57.32,57.35,128498.0,52.9833,53.0848,52.9279,52.9556,128498.0
2019-01-30 15:35:00,57.35,57.4,57.35,57.35,90810.0,52.9556,53.0017,52.9556,52.9556,90810.0
2019-01-30 15:40:00,57.35,57.4,57.26,57.4,156894.0,52.9556,53.0017,52.8725,53.0017,156894.0
2019-01-30 15:45:00,57.39,57.55,57.39,57.48,201036.0,52.9925,53.1402,52.9925,53.0756,201036.0
2019-01-30 15:50:00,57.48,57.48,57.29,57.35,224227.0,53.0756,53.0756,52.9002,52.9556,224227.0
2019-01-30 15:55:00,57.35,57.52,57.35,57.51,297213.0,52.9556,53.1125,52.9556,53.1033,297213.0
2019-01-31 09:30:00,57.49,57.54,57.16,57.34,60949.0,53.0848,53.131,52.7801,52.9463,60949.0
2019-01-31 09:35:00,57.39,57.58,57.29,57.58,37206.0,52.9925,53.1679,52.9002,53.1679,37206.0
2019-01-31 09:40:00,57.6,57.64,57.48,57.49,36414.0,53.1864,53.2233,53.0756,53.0848,36414.0
2019-01-31 09:45:00,57.47,57.57,57.44,57.56,17252.0,53.0664,53.1587,53.0387,53.1495,17252.0
2019-01-31 09:50:00,57.56,57.58,57.37,57.39,19264.0,53.1495,53.1679,52.974,52.9925,19264.0
2019-01-31 09:55:00,57.39,57.42,57.31,57.35,57568.0,52.9925,53.0202,52.9186,52.9556,57568.0
2019-01-31 10:00:00,57.36,57.63,57.35,57.54,64270.0,52.9648,53.2141,52.9556,53.131,64270.0
2019-01-31 10:05:00,57.54,57.54,57.31,57.33,35151.0,53.131,53.131,52.9186,52.9371,35151.0
2019-01-31 10:10:00,57.36,57.38,57.28,57.36,16446.0,52.9648,52.9833,52.8909,52.9648,16446.0
2019-01-31 10:15:00,57.38,57.47,57.36,57.46,20505.0,52.9833,53.0664,52.9648,53.0571,20505.0
2019-01-31 10:20:00,57.45,57.49,57.37,57.37,24304.0,53.0479,53.0848,52.974,52.974,24304.0
2019-01-31 10:25:00,57.37,57.46,57.35,57.45,17433.0,52.974,53.0571,52.9556,53.0479,17433.0
2019-01-31 10:30:00,57.44,57.49,57.42,57.43,22371.0,53.0387,53.0848,53.0202,53.0294,22371.0
2019-01-31 10:35:00,57.44,57.46,57.38,57.4,52069.0,53.0387,53.0571,52.9833,53.0017,52069.0
2019-01-31 10:40:00,57.39,57.42,57.35,57.35,64302.0,52.9925,53.0202,52.9556,52.9556,64302.0
2019-01-31 10:45:00,57.35,57.35,57.19,57.2,38052.0,52.9556,52.9556,52.8078,52.8171,38052.0
2019-01-31 10:50:00,57.19,57.19,57.08,57.1,43854.0,52.8078,52.8078,52.7062,52.7247,43854.0
2019-01-31 10:55:00,57.1,57.13,57.03,57.07,28081.0,52.7247,52.7524,52.6601,52.697,28081.0
2019-01-31 11:00:00,57.09,57.12,57.05,57.06,25440.0,52.7155,52.7432,52.6785,52.6878,25440.0
2019-01-31 11:05:00,57.06,57.08,56.97,57.01,41793.0,52.6878,52.7062,52.6047,52.6416,41793.0
2019-01-31 11:10:00,57.0,57.17,56.99,57.15,34379.0,52.6324,52.7894,52.6231,52.7709,34379.0
2019-01-31 11:15:00,57.16,57.16,57.1,57.13,16065.0,52.7801,52.7801,52.7247,52.7524,16065.0
2019-01-31 11:20:00,57.14,57.14,57.04,57.09,21066.0,52.7616,52.7616,52.6693,52.7155,21066.0
2019-01-31 11:25:00,57.1,57.14,57.06,57.07,18051.0,52.7247,52.7616,52.6878,52.697,18051.0
2019-01-31 11:30:00,57.06,57.09,57.01,57.07,26370.0,52.6878,52.7155,52.6416,52.697,26370.0
2019-01-31 11:35:00,57.07,57.08,57.03,57.07,14250.0,52.697,52.7062,52.6601,52.697,14250.0
2019-01-31 11:40:00,57.07,57.12,57.04,57.1,15689.0,52.697,52.7432,52.6693,52.7247,15689.0
2019-01-31 11:45:00,57.11,57.19,57.1,57.19,11166.0,52.7339,52.8078,52.7247,52.8078,11166.0
2019-01-31 11:50:00,57.18,57.21,57.13,57.19,17860.0,52.7986,52.8263,52.7524,52.8078,17860.0
2019-01-31 11:55:00,57.19,57.25,57.18,57.25,13483.0,52.8078,52.8632,52.7986,52.8632,13483.0
2019-01-31 12:00:00,57.24,57.27,57.19,57.22,19139.0,52.854,52.8817,52.8078,52.8355,19139.0
2019-01-31 12:05:00,57.21,57.21,57.1,57.1,43879.0,52.8263,52.8263,52.7247,52.7247,43879.0
2019-01-31 12:10:00,57.11,57.11,56.94,57.09,125240.0,52.7339,52.7339,52.577,52.7155,125240.0
2019-01-31 12:15:00,57.09,57.09,56.98,57.01,12859.0,52.7155,52.7155,52.6139,52.6416,12859.0
2019-01-31 12:20:00,57.02,57.03,56.95,57.02,16545.0,52.6508,52.6601,52.5862,52.6508,16545.0
2019-01-31 12:25:00,57.01,57.04,56.97,56.97,21097.0,52.6416,52.6693,52.6047,52.6047,21097.0
2019-01-31 12:30:00,56.96,57.06,56.95,57.02,17373.0,52.5954,52.6878,52.5862,52.6508,17373.0
2019-01-31 12:35:00,57.03,57.06,57.01,57.01,27388.0,52.6601,52.6878,52.6416,52.6416,27388.0
2019-01-31 12:40:00,57.01,57.07,56.89,56.89,33136.0,52.6416,52.697,52.5308,52.5308,33136.0
2019-01-31 12:45:00,56.88,56.91,56.84,56.84,35827.0,52.5216,52.5493,52.4846,52.4846,35827.0
2019-01-31 12:50:00,56.84,56.88,56.77,56.8,29504.0,52.4846,52.5216,52.42,52.4477,29504.0
2019-01-31 12:55:00,56.8,56.82,56.72,56.73,35362.0,52.4477,52.4662,52.3738,52.3831,35362.0
2019-01-31 13:00:00,56.73,56.76,56.69,56.7,24990.0,52.3831,52.4108,52.3461,52.3554,24990.0
2019-01-31 13:05:00,56.7,56.78,56.69,56.71,29502.0,52.3554,52.4292,52.3461,52.3646,29502.0
2019-01-31 13:10:00,56.72,56.72,56.63,56.64,27038.0,52.3738,52.3738,52.2907,52.3,27038.0
2019-01-31 13:15:00,56.64,56.69,56.63,56.64,23766.0,52.3,52.3461,52.2907,52.3,23766.0
2019-01-31 13:20:00,56.63,56.63,56.56,56.59,40113.0,52.2907,52.2907,52.2261,52.2538,40113.0
2019-01-31 13:25:00,56.59,56.7,56.58,56.65,31832.0,52.2538,52.3554,52.2446,52.3092,31832.0
2019-01-31 13:30:00,56.65,56.66,56.57,56.61,24485.0,52.3092,52.3184,52.2353,52.2723,24485.0
2019-01-31 13:35:00,56.63,56.73,56.62,56.72,11754.0,52.2907,52.3831,52.2815,52.3738,11754.0
2019-01-31 13:40:00,56.72,56.76,56.69,56.73,19634.0,52.3738,52.4108,52.3461,52.3831,19634.0
2019-01-31 13:45:00,56.73,56.77,56.67,56.73,26613.0,52.3831,52.42,52.3277,52.3831,26613.0
2019-01-31 13:50:00,56.74,56.85,56.74,56.82,27316.0,52.3923,52.4939,52.3923,52.4662,27316.0
2019-01-31 13:55:00,56.81,56.81,56.67,56.67,20353.0,52.4569,52.4569,52.3277,52.3277,20353.0
2019-01-31 14:00:00,56.66,56.74,56.65,56.73,21553.0,52.3184,52.3923,52.3092,52.3831,21553.0
2019-01-31 14:05:00,56.75,56.79,56.74,56.77,27059.0,52.4015,52.4385,52.3923,52.42,27059.0
2019-01-31 14:10:00,56.77,56.77,56.66,56.68,16331.0,52.42,52.42,52.3184,52.3369,16331.0
2019-01-31 14:15:00,56.67,56.69,56.63,56.68,22514.0,52.3277,52.3461,52.2907,52.3369,22514.0
2019-01-31 14:20:00,56.68,56.69,56.61,56.61,26987.0,52.3369,52.3461,52.2723,52.2723,26987.0
2019-01-31 14:25:00,56.62,56.62,56.51,56.52,81938.0,52.2815,52.2815,52.1799,52.1892,81938.0
2019-01-31 14:30:00,56.53,56.58,56.52,56.53,29434.0,52.1984,52.2446,52.1892,52.1984,29434.0
2019-01-31 14:35:00,56.53,56.56,56.47,56.53,49613.0,52.1984,52.2261,52.143,52.1984,49613.0
2019-01-31 14:40:00,56.53,56.58,56.52,56.55,19856.0,52.1984,52.2446,52.1892,52.2169,19856.0
2019-01-31 14:45:00,56.55,56.6,56.55,56.58,23070.0,52.2169,52.263,52.2169,52.2446,23070.0
2019-01-31 14:50:00,56.57,56.65,56.55,56.65,20831.0,52.2353,52.3092,52.2169,52.3092,20831.0
2019-01-31 14:55:00,56.64,56.65,56.62,56.63,17190.0,52.3,52.3092,52.2815,52.2907,17190.0
2019-01-31 15:00:00,56.64,56.64,56.55,56.55,53630.0,52.3,52.3,52.2169,52.2169,53630.0
2019-01-31 15:05:00,56.55,56.64,56.54,56.59,41889.0,52.2169,52.3,52.2076,52.2538,41889.0
2019-01-31 15:10:00,56.59,56.6,56.42,56.42,34542.0,52.2538,52.263,52.0968,52.0968,34542.0
2019-01-31 15:15:00,56.42,56.49,56.4,56.45,22720.0,52.0968,52.1615,52.0784,52.1245,22720.0
2019-01-31 15:20:00,56.45,56.53,56.44,56.51,30780.0,52.1245,52.1984,52.1153,52.1799,30780.0
2019-01-31 15:25:00,56.52,56.52,56.46,56.47,28837.0,52.1892,52.1892,52.1338,52.143,28837.0
2019-01-31 15:30:00,56.46,56.49,56.43,56.43,50255.0,52.1338,52.1615,52.1061,52.1061,50255.0
2019-01-31 15:35:00,56.43,56.56,56.43,56.56,46617.0,52.1061,52.2261,52.1061,52.2261,46617.0
2019-01-31 15:40:00,56.56,56.64,56.55,56.59,68955.0,52.2261,52.3,52.2169,52.2538,68955.0
2019-01-31 15:45:00,56.58,56.62,56.55,56.59,85901.0,52.2446,52.2815,52.2169,52.2538,85901.0
2019-01-31 15:50:00,56.59,56.73,56.57,56.72,88797.0,52.2538,52.3831,52.2353,52.3738,88797.0
2019-01-31 15:55:00,56.72,56.86,56.72,56.74,355208.0,52.3738,52.5031,52.3738,52.3923,355208.0
2019-02-01 09:30:00,56.99,57.5,56.99,57.3,101890.0,52.6231,53.0941,52.6231,52.9094,101890.0
2019-02-01 09:35:00,57.28,57.36,57.09,57.36,41329.0,52.8909,52.9648,52.7155,52.9648,41329.0
2019-02-01 09:40:00,57.35,57.39,57.24,57.26,26251.0,52.9556,52.9925,52.854,52.8725,26251.0
2019-02-01 09:45:00,57.3,57.37,57.22,57.22,58615.0,52.9094,52.974,52.8355,52.8355,58615.0
2019-02-01 09:50:00,57.21,57.26,57.15,57.16,65514.0,52.8263,52.8725,52.7709,52.7801,65514.0
2019-02-01 09:55:00,57.15,57.17,56.92,56.93,30706.0,52.7709,52.7894,52.5585,52.5677,30706.0
2019-02-01 10:00:00,56.95,57.12,56.91,57.11,33366.0,52.5862,52.7432,52.5493,52.7339,33366.0
2019-02-01 10:05:00,57.11,57.2,57.1,57.2,38043.0,52.7339,52.8171,52.7247,52.8171,38043.0
2019-02-01 10:10:00,57.23,57.31,57.22,57.26,39840.0,52.8448,52.9186,52.8355,52.8725,39840.0
2019-02-01 10:15:00,57.27,57.43,57.25,57.43,21779.0,52.8817,53.0294,52.8632,53.0294,21779.0
2019-02-01 10:20:00,57.43,57.64,57.39,57.56,60719.0,53.0294,53.2233,52.9925,53.1495,60719.0
2019-02-01 10:25:00,57.56,57.61,57.5,57.51,22209.0,53.1495,53.1956,53.0941,53.1033,22209.0
2019-02-01 10:30:00,57.51,57.53,57.45,57.48,21437.0,53.1033,53.1218,53.0479,53.0756,21437.0
2019-02-01 10:35:00,57.48,57.61,57.47,57.57,32521.0,53.0756,53.1956,53.0664,53.1587,32521.0
2019-02-01 10:40:00,57.56,57.64,57.56,57.57,21085.0,53.1495,53.2233,53.1495,53.1587,21085.0
2019-02-01 10:45:00,57.57,57.62,57.56,57.56,18134.0,53.1587,53.2049,53.1495,53.1495,18134.0
2019-02-01 10:50:00,57.56,57.62,57.5,57.5,23087.0,53.1495,53.2049,53.0941,53.0941,23087.0
2019-02-01 10:55:00,57.5,57.52,57.38,57.38,28497.0,53.0941,53.1125,52.9833,52.9833,28497.0
2019-02-01 11:00:00,57.38,57.41,57.3,57.38,36188.0,52.9833,53.011,52.9094,52.9833,36188.0
2019-02-01 11:05:00,57.37,57.5,57.37,57.5,17019.0,52.974,53.0941,52.974,53.0941,17019.0
2019-02-01 11:10:00,57.5,57.53,57.46,57.5,21188.0,53.0941,53.1218,53.0571,53.0941,21188.0
2019-02-01 11:15:00,57.49,57.59,57.49,57.59,24914.0,53.0848,53.1772,53.0848,53.1772,24914.0
2019-02-01 11:20:00,57.59,57.71,57.58,57.71,34899.0,53.1772,53.288,53.1679,53.288,34899.0
2019-02-01 11:25:00,57.71,57.81,57.71,57.75,24303.0,53.288,53.3803,53.288,53.3249,24303.0
2019-02-01 11:30:00,57.76,57.81,57.73,57.78,38903.0,53.3341,53.3803,53.3064,53.3526,38903.0
2019-02-01 11:35:00,57.77,57.89,57.76,57.87,31640.0,53.3434,53.4542,53.3341,53.4357,31640.0
2019-02-01 11:40:00,57.88,58.0,57.88,57.99,37440.0,53.4449,53.5558,53.4449,53.5465,37440.0
2019-02-01 11:45:00,57.98,58.0,57.93,57.97,31083.0,53.5373,53.5558,53.4911,53.5281,31083.0
2019-02-01 11:50:00,57.98,57.99,57.95,57.97,32659.0,53.5373,53.5465,53.5096,53.5281,32659.0
2019-02-01 11:55:00,57.96,57.96,57.84,57.92,38445.0,53.5188,53.5188,53.408,53.4819,38445.0
2019-02-01 12:00:00,57.92,57.92,57.87,57.87,19273.0,53.4819,53.4819,53.4357,53.4357,19273.0
2019-02-01 12:05:00,57.87,57.89,57.8,57.8,22337.0,53.4357,53.4542,53.3711,53.3711,22337.0
2019-02-01 12:10:00,57.8,57.8,57.7,57.73,18872.0,53.3711,53.3711,53.2787,53.3064,18872.0
2019-02-01 12:15:00,57.73,57.78,57.72,57.73,19369.0,53.3064,53.3526,53.2972,53.3064,19369.0
2019-02-01 12:20:00,57.73,57.74,57.59,57.59,26546.0,53.3064,53.3157,53.1772,53.1772,26546.0
2019-02-01 12:25:00,57.59,57.65,57.58,57.65,24596.0,53.1772,53.2326,53.1679,53.2326,24596.0
2019-02-01 12:30:00,57.64,57.65,57.54,57.59,28747.0,53.2233,53.2326,53.131,53.1772,28747.0
2019-02-01 12:35:00,57.58,57.61,57.45,57.46,27269.0,53.1679,53.1956,53.0479,53.0571,27269.0
2019-02-01 12:40:00,57.46,57.55,57.45,57.5,15345.0,53.0571,53.1402,53.0479,53.0941,15345.0
2019-02-01 12:45:00,57.5,57.55,57.45,57.55,19431.0,53.0941,53.1402,53.0479,53.1402,19431.0
2019-02-01 12:50:00,57.54,57.61,57.53,57.57,21506.0,53.131,53.1956,53.1218,53.1587,21506.0
2019-02-01 12:55:00,57.55,57.57,57.54,57.55,11282.0,53.1402,53.1587,53.131,53.1402,11282.0
2019-02-01 13:00:00,57.55,57.55,57.47,57.5,11817.0,53.1402,53.1402,53.0664,53.0941,11817.0
2019-02-01 13:05:00,57.51,57.64,57.49,57.61,30534.0,53.1033,53.2233,53.0848,53.1956,30534.0
2019-02-01 13:10:00,57.61,57.62,57.46,57.47,25300.0,53.1956,53.2049,53.0571,53.0664,25300.0
2019-02-01 13:15:00,57.48,57.49,57.43,57.46,13387.0,53.0756,53.0848,53.0294,53.0571,13387.0
2019-02-01 13:20:00,57.46,57.47,57.42,57.46,21518.0,53.0571,53.0664,53.0202,53.0571,21518.0
2019-02-01 13:25:00,57.47,57.56,57.45,57.54,19866.0,53.0664,53.1495,53.0479,53.131,19866.0
2019-02-01 13:30:00,57.53,57.56,57.48,57.52,21325.0,53.1218,53.1495,53.0756,53.1125,21325.0
2019-02-01 13:35:00,57.53,57.55,57.5,57.51,25748.0,53.1218,53.1402,53.0941,53.1033,25748.0
2019-02-01 13:40:00,57.51,57.52,57.44,57.44,20303.0,53.1033,53.1125,53.0387,53.0387,20303.0
2019-02-01 13:45:00,57.43,57.46,57.39,57.46,13343.0,53.0294,53.0571,52.9925,53.0571,13343.0
2019-02-01 13:50:00,57.45,57.48,57.44,57.45,11500.0,53.0479,53.0756,53.0387,53.0479,11500.0
2019-02-01 13:55:00,57.45,57.49,57.44,57.48,13262.0,53.0479,53.0848,53.0387,53.0756,13262.0
2019-02-01 14:00:00,57.48,57.48,57.38,57.38,21201.0,53.0756,53.0756,52.9833,52.9833,21201.0
2019-02-01 14:05:00,57.38,57.41,57.36,57.39,21232.0,52.9833,53.011,52.9648,52.9925,21232.0
2019-02-01 14:10:00,57.39,57.4,57.31,57.34,17628.0,52.9925,53.0017,52.9186,52.9463,17628.0
2019-02-01 14:15:00,57.35,57.36,57.21,57.22,31240.0,52.9556,52.9648,52.8263,52.8355,31240.0
2019-02-01 14:20:00,57.21,57.27,57.21,57.22,35047.0,52.8263,52.8817,52.8263,52.8355,35047.0
2019-02-01 14:25:00,57.22,57.25,57.2,57.24,16697.0,52.8355,52.8632,52.8171,52.854,16697.0
2019-02-01 14:30:00,57.23,57.35,57.23,57.31,23034.0,52.8448,52.9556,52.8448,52.9186,23034.0
2019-02-01 14:35:00,57.31,57.36,57.3,57.32,14544.0,52.9186,52.9648,52.9094,52.9279,14544.0
2019-02-01 14:40:00,57.32,57.33,57.31,57.32,16620.0,52.9279,52.9371,52.9186,52.9279,16620.0
2019-02-01 14:45:00,57.32,57.35,57.27,57.28,22624.0,52.9279,52.9556,52.8817,52.8909,22624.0
2019-02-01 14:50:00,57.28,57.32,57.23,57.23,19910.0,52.8909,52.9279,52.8448,52.8448,19910.0
2019-02-01 14:55:00,57.24,57.28,57.22,57.28,38044.0,52.854,52.8909,52.8355,52.8909,38044.0
2019-02-01 15:00:00,57.28,57.3,57.22,57.26,26032.0,52.8909,52.9094,52.8355,52.8725,26032.0
2019-02-01 15:05:00,57.25,57.28,57.21,57.23,33181.0,52.8632,52.8909,52.8263,52.8448,33181.0
2019-02-01 15:10:00,57.22,57.26,57.2,57.23,26042.0,52.8355,52.8725,52.8171,52.8448,26042.0
2019-02-01 15:15:00,57.22,57.3,57.22,57.29,37207.0,52.8355,52.9094,52.8355,52.9002,37207.0
2019-02-01 15:20:00,57.3,57.35,57.29,57.33,31693.0,52.9094,52.9556,52.9002,52.9371,31693.0
2019-02-01 15:25:00,57.33,57.33,57.25,57.27,52537.0,52.9371,52.9371,52.8632,52.8817,52537.0
2019-02-01 15:30:00,57.27,57.3,57.27,57.29,43128.0,52.8817,52.9094,52.8817,52.9002,43128.0
2019-02-01 15:35:00,57.29,57.3,57.28,57.28,53341.0,52.9002,52.9094,52.8909,52.8909,53341.0
2019-02-01 15:40:00,57.29,57.3,57.19,57.3,121214.0,52.9002,52.9094,52.8078,52.9094,121214.0
2019-02-01 15:45:00,57.3,57.32,57.13,57.13,116394.0,52.9094,52.9279,52.7524,52.7524,116394.0
2019-02-01 15:50:00,57.14,57.18,57.1,57.16,101376.0,52.7616,52.7986,52.7247,52.7801,101376.0
2019-02-01 15:55:00,57.15,57.2,57.13,57.14,248062.0,52.7709,52.8171,52.7524,52.7616,248062.0
2019-02-04 09:30:00,57.2,57.49,57.2,57.39,64499.0,52.8171,53.0848,52.8171,52.9925,64499.0
2019-02-04 09:35:00,57.37,57.39,57.21,57.25,38932.0,52.974,52.9925,52.8263,52.8632,38932.0
2019-02-04 09:40:00,57.25,57.36,57.22,57.3,17908.0,52.8632,52.9648,52.8355,52.9094,17908.0
2019-02-04 09:45:00,57.31,57.36,57.27,57.35,21016.0,52.9186,52.9648,52.8817,52.9556,21016.0
2019-02-04 09:50:00,57.35,57.41,57.31,57.37,35000.0,52.9556,53.011,52.9186,52.974,35000.0
2019-02-04 09:55:00,57.37,57.38,57.26,57.33,20441.0,52.974,52.9833,52.8725,52.9371,20441.0
2019-02-04 10:00:00,57.33,57.33,57.16,57.21,23228.0,52.9371,52.9371,52.7801,52.8263,23228.0
2019-02-04 10:05:00,57.21,57.29,57.14,57.25,14660.0,52.8263,52.9002,52.7616,52.8632,14660.0
2019-02-04 10:10:00,57.24,57.4,57.22,57.34,26298.0,52.854,53.0017,52.8355,52.9463,26298.0
2019-02-04 10:15:00,57.35,57.38,57.32,57.34,31750.0,52.9556,52.9833,52.9279,52.9463,31750.0
2019-02-04 10:20:00,57.34,57.45,57.32,57.4,28337.0,52.9463,53.0479,52.9279,53.0017,28337.0
2019-02-04 10:25:00,57.4,57.49,57.38,57.47,40917.0,53.0017,53.0848,52.9833,53.0664,40917.0
2019-02-04 10:30:00,57.47,57.68,57.45,57.66,78551.0,53.0664,53.2603,53.0479,53.2418,78551.0
2019-02-04 10:35:00,57.66,57.7,57.58,57.58,57130.0,53.2418,53.2787,53.1679,53.1679,57130.0
2019-02-04 10:40:00,57.59,57.6,57.52,57.54,25042.0,53.1772,53.1864,53.1125,53.131,25042.0
2019-02-04 10:45:00,57.53,57.54,57.46,57.48,33458.0,53.1218,53.131,53.0571,53.0756,33458.0
2019-02-04 10:50:00,57.48,57.48,57.38,57.44,28254.0,53.0756,53.0756,52.9833,53.0387,28254.0
2019-02-04 10:55:00,57.44,57.5,57.43,57.45,25453.0,53.0387,53.0941,53.0294,53.0479,25453.0
2019-02-04 11:00:00,57.45,57.51,57.43,57.48,35589.0,53.0479,53.1033,53.0294,53.0756,35589.0
2019-02-04 11:05:00,57.48,57.49,57.45,57.47,32746.0,53.0756,53.0848,53.0479,53.0664,32746.0
2019-02-04 11:10:00,57.47,57.48,57.44,57.47,26987.0,53.0664,53.0756,53.0387,53.0664,26987.0
2019-02-04 11:15:00,57.47,57.56,57.45,57.55,32761.0,53.0664,53.1495,53.0479,53.1402,32761.0
2019-02-04 11:20:00,57.54,57.6,57.53,57.54,42520.0,53.131,53.1864,53.1218,53.131,42520.0
2019-02-04 11:25:00,57.54,57.58,57.52,57.58,21256.0,53.131,53.1679,53.1125,53.1679,21256.0
2019-02-04 11:30:00,57.59,57.66,57.57,57.65,22479.0,53.1772,53.2418,53.1587,53.2326,22479.0
2019-02-04 11:35:00,57.65,57.74,57.62,57.73,35388.0,53.2326,53.3157,53.2049,53.3064,35388.0
2019-02-04 11:40:00,57.73,57.83,57.72,57.82,48496.0,53.3064,53.3988,53.2972,53.3895,48496.0
2019-02-04 11:45:00,57.82,57.88,57.8,57.87,30651.0,53.3895,53.4449,53.3711,53.4357,30651.0
2019-02-04 11:50:00,57.88,57.88,57.81,57.82,31600.0,53.4449,53.4449,53.3803,53.3895,31600.0
2019-02-04 11:55:00,57.82,57.83,57.76,57.8,16153.0,53.3895,53.3988,53.3341,53.3711,16153.0
2019-02-04 12:00:00,57.81,57.88,57.79,57.88,32395.0,53.3803,53.4449,53.3618,53.4449,32395.0
2019-02-04 12:05:00,57.88,57.97,57.87,57.96,21777.0,53.4449,53.5281,53.4357,53.5188,21777.0
2019-02-04 12:10:00,57.96,58.0,57.95,57.98,51589.0,53.5188,53.5558,53.5096,53.5373,51589.0
2019-02-04 12:15:00,57.98,58.0,57.97,57.99,27327.0,53.5373,53.5558,53.5281,53.5465,27327.0
2019-02-04 12:20:00,57.98,58.09,57.98,58.0,86520.0,53.5373,53.6389,53.5373,53.5558,86520.0
2019-02-04 12:25:00,58.0,58.03,57.95,57.97,32988.0,53.5558,53.5835,53.5096,53.5281,32988.0
2019-02-04 12:30:00,57.96,58.0,57.96,58.0,19608.0,53.5188,53.5558,53.5188,53.5558,19608.0
2019-02-04 12:35:00,57.99,58.08,57.98,58.08,34621.0,53.5465,53.6296,53.5373,53.6296,34621.0
2019-02-04 12:40:00,58.08,58.1,58.05,58.08,40222.0,53.6296,53.6481,53.6019,53.6296,40222.0
2019-02-04 12:45:00,58.08,58.08,57.98,58.0,22134.0,53.6296,53.6296,53.5373,53.5558,22134.0
2019-02-04 12:50:00,57.99,58.11,57.99,58.11,22920.0,53.5465,53.6573,53.5465,53.6573,22920.0
2019-02-04 12:55:00,58.1,58.16,58.1,58.13,24019.0,53.6481,53.7035,53.6481,53.6758,24019.0
2019-02-04 13:00:00,58.13,58.15,58.04,58.13,51853.0,53.6758,53.6943,53.5927,53.6758,51853.0
2019-02-04 13:05:00,58.14,58.21,58.14,58.2,46984.0,53.685,53.7497,53.685,53.7404,46984.0
2019-02-04 13:10:00,58.2,58.25,58.17,58.24,25679.0,53.7404,53.7866,53.7127,53.7774,25679.0
2019-02-04 13:15:00,58.24,58.28,58.23,58.25,41712.0,53.7774,53.8143,53.7681,53.7866,41712.0
2019-02-04 13:20:00,58.25,58.27,58.2,58.21,46695.0,53.7866,53.8051,53.7404,53.7497,46695.0
2019-02-04 13:25:00,58.2,58.21,58.16,58.17,31450.0,53.7404,53.7497,53.7035,53.7127,31450.0
2019-02-04 13:30:00,58.18,58.19,58.14,58.19,25708.0,53.722,53.7312,53.685,53.7312,25708.0
2019-02-04 13:35:00,58.19,58.23,58.18,58.23,25312.0,53.7312,53.7681,53.722,53.7681,25312.0
2019-02-04 13:40:00,58.23,58.27,58.2,58.23,22740.0,53.7681,53.8051,53.7404,53.7681,22740.0
2019-02-04 13:45:00,58.23,58.28,58.22,58.23,21769.0,53.7681,53.8143,53.7589,53.7681,21769.0
2019-02-04 13:50:00,58.23,58.24,58.2,58.23,26203.0,53.7681,53.7774,53.7404,53.7681,26203.0
2019-02-04 13:55:00,58.23,58.27,58.23,58.26,17773.0,53.7681,53.8051,53.7681,53.7958,17773.0
2019-02-04 14:00:00,58.26,58.26,58.18,58.22,31375.0,53.7958,53.7958,53.722,53.7589,31375.0
2019-02-04 14:05:00,58.21,58.27,58.2,58.27,34578.0,53.7497,53.8051,53.7404,53.8051,34578.0
2019-02-04 14:10:00,58.27,58.28,58.23,58.26,16154.0,53.8051,53.8143,53.7681,53.7958,16154.0
2019-02-04 14:15:00,58.26,58.26,58.18,58.18,20372.0,53.7958,53.7958,53.722,53.722,20372.0
2019-02-04 14:20:00,58.17,58.17,58.09,58.13,25648.0,53.7127,53.7127,53.6389,53.6758,25648.0
2019-02-04 14:25:00,58.13,58.2,58.09,58.15,31798.0,53.6758,53.7404,53.6389,53.6943,31798.0
2019-02-04 14:30:00,58.16,58.16,58.1,58.13,17610.0,53.7035,53.7035,53.6481,53.6758,17610.0
2019-02-04 14:35:00,58.13,58.14,58.09,58.1,24392.0,53.6758,53.685,53.6389,53.6481,24392.0
2019-02-04 14:40:00,58.1,58.19,58.09,58.18,23478.0,53.6481,53.7312,53.6389,53.722,23478.0
2019-02-04 14:45:00,58.18,58.2,58.14,58.17,23497.0,53.722,53.7404,53.685,53.7127,23497.0
2019-02-04 14:50:00,58.18,58.23,58.17,58.23,21422.0,53.722,53.7681,53.7127,53.7681,21422.0
2019-02-04 14:55:00,58.23,58.26,58.21,58.26,28359.0,53.7681,53.7958,53.7497,53.7958,28359.0
2019-02-04 15:00:00,58.25,58.27,58.2,58.23,36504.0,53.7866,53.8051,53.7404,53.7681,36504.0
2019-02-04 15:05:00,58.22,58.25,58.2,58.22,40123.0,53.7589,53.7866,53.7404,53.7589,40123.0
2019-02-04 15:10:00,58.22,58.25,58.2,58.2,39699.0,53.7589,53.7866,53.7404,53.7404,39699.0
2019-02-04 15:15:00,58.21,58.23,58.19,58.21,55546.0,53.7497,53.7681,53.7312,53.7497,55546.0
2019-02-04 15:20:00,58.22,58.26,58.21,58.25,59846.0,53.7589,53.7958,53.7497,53.7866,59846.0
2019-02-04 15:25:00,58.25,58.29,58.25,58.29,49107.0,53.7866,53.8235,53.7866,53.8235,49107.0
2019-02-04 15:30:00,58.28,58.29,58.24,58.25,100354.0,53.8143,53.8235,53.7774,53.7866,100354.0
2019-02-04 15:35:00,58.25,58.26,58.14,58.15,75950.0,53.7866,53.7958,53.685,53.6943,75950.0
2019-02-04 15:40:00,58.14,58.31,58.11,58.29,138062.0,53.685,53.842,53.6573,53.8235,138062.0
2019-02-04 15:45:00,58.29,58.31,58.25,58.31,100470.0,53.8235,53.842,53.7866,53.842,100470.0
2019-02-04 15:50:00,58.31,58.31,58.23,58.25,89621.0,53.842,53.842,53.7681,53.7866,89621.0
2019-02-04 15:55:00,58.25,58.31,58.23,58.31,250117.0,53.7866,53.842,53.7681,53.842,250117.0
2019-02-05 09:30:00,58.5,58.77,58.45,58.77,86225.0,54.0174,54.2668,53.9713,54.2668,86225.0
2019-02-05 09:35:00,58.76,58.76,58.49,58.58,33000.0,54.2575,54.2575,54.0082,54.0913,33000.0
2019-02-05 09:40:00,58.56,58.58,58.35,58.36,26210.0,54.0728,54.0913,53.8789,53.8882,26210.0
2019-02-05 09:45:00,58.36,58.38,58.27,58.27,36446.0,53.8882,53.9066,53.8051,53.8051,36446.0
2019-02-05 09:50:00,58.27,58.46,58.25,58.45,34320.0,53.8051,53.9805,53.7866,53.9713,34320.0
2019-02-05 09:55:00,58.45,58.52,58.39,58.51,28447.0,53.9713,54.0359,53.9159,54.0267,28447.0
2019-02-05 10:00:00,58.51,58.55,58.48,58.48,45827.0,54.0267,54.0636,53.999,53.999,45827.0
2019-02-05 10:05:00,58.49,58.53,58.47,58.49,28739.0,54.0082,54.0451,53.9897,54.0082,28739.0
2019-02-05 10:10:00,58.5,58.5,58.41,58.48,36738.0,54.0174,54.0174,53.9343,53.999,36738.0
2019-02-05 10:15:00,58.48,58.53,58.48,58.52,38315.0,53.999,54.0451,53.999,54.0359,38315.0
2019-02-05 10:20:00,58.52,58.59,58.52,58.58,42442.0,54.0359,54.1005,54.0359,54.0913,42442.0
2019-02-05 10:25:00,58.56,58.62,58.53,58.55,33822.0,54.0728,54.1282,54.0451,54.0636,33822.0
2019-02-05 10:30:00,58.56,58.56,58.48,58.5,26422.0,54.0728,54.0728,53.999,54.0174,26422.0
2019-02-05 10:35:00,58.5,58.53,58.48,58.53,26718.0,54.0174,54.0451,53.999,54.0451,26718.0
2019-02-05 10:40:00,58.53,58.55,58.5,58.54,28847.0,54.0451,54.0636,54.0174,54.0544,28847.0
2019-02-05 10:45:00,58.54,58.55,58.47,58.52,36451.0,54.0544,54.0636,53.9897,54.0359,36451.0
2019-02-05 10:50:00,58.53,58.57,58.49,58.56,36836.0,54.0451,54.0821,54.0082,54.0728,36836.0
2019-02-05 10:55:00,58.55,58.56,58.5,58.52,29243.0,54.0636,54.0728,54.0174,54.0359,29243.0
2019-02-05 11:00:00,58.52,58.58,58.51,58.54,40097.0,54.0359,54.0913,54.0267,54.0544,40097.0
2019-02-05 11:05:00,58.54,58.57,58.52,58.53,49063.0,54.0544,54.0821,54.0359,54.0451,49063.0
2019-02-05 11:10:00,58.53,58.54,58.41,58.44,50188.0,54.0451,54.0544,53.9343,53.962,50188.0
2019-02-05 11:15:00,58.44,58.48,58.44,58.48,27295.0,53.962,53.999,53.962,53.999,27295.0
2019-02-05 11:20:00,58.47,58.51,58.44,58.51,43379.0,53.9897,54.0267,53.962,54.0267,43379.0
2019-02-05 11:25:00,58.5,58.5,58.35,58.37,38718.0,54.0174,54.0174,53.8789,53.8974,38718.0
2019-02-05 11:30:00,58.38,58.45,58.36,58.45,30836.0,53.9066,53.9713,53.8882,53.9713,30836.0
2019-02-05 11:35:00,58.45,58.5,58.42,58.42,21703.0,53.9713,54.0174,53.9436,53.9436,21703.0
2019-02-05 11:40:00,58.43,58.44,58.29,58.3,34741.0,53.9528,53.962,53.8235,53.8328,34741.0
2019-02-05 11:45:00,58.29,58.35,58.28,58.3,30322.0,53.8235,53.8789,53.8143,53.8328,30322.0
2019-02-05 11:50:00,58.3,58.3,58.22,58.29,49544.0,53.8328,53.8328,53.7589,53.8235,49544.0
2019-02-05 11:55:00,58.29,58.36,58.27,58.31,47595.0,53.8235,53.8882,53.8051,53.842,47595.0
2019-02-05 12:00:00,58.31,58.35,58.19,58.21,33768.0,53.842,53.8789,53.7312,53.7497,33768.0
2019-02-05 12:05:00,58.21,58.21,58.09,58.1,55953.0,53.7497,53.7497,53.6389,53.6481,55953.0
2019-02-05 12:10:00,58.09,58.15,58.04,58.15,34679.0,53.6389,53.6943,53.5927,53.6943,34679.0
2019-02-05 12:15:00,58.14,58.14,58.0,58.0,44377.0,53.685,53.685,53.5558,53.5558,44377.0
2019-02-05 12:20:00,58.0,58.07,57.97,58.05,27039.0,53.5558,53.6204,53.5281,53.6019,27039.0
2019-02-05 12:25:00,58.05,58.06,57.96,58.02,23786.0,53.6019,53.6112,53.5188,53.5742,23786.0
2019-02-05 12:30:00,58.02,58.04,57.94,57.94,32437.0,53.5742,53.5927,53.5003,53.5003,32437.0
2019-02-05 12:35:00,57.94,57.95,57.82,57.85,104694.0,53.5003,53.5096,53.3895,53.4172,104694.0
2019-02-05 12:40:00,57.85,57.86,57.68,57.7,90600.0,53.4172,53.4265,53.2603,53.2787,90600.0
2019-02-05 12:45:00,57.69,57.72,57.66,57.69,72756.0,53.2695,53.2972,53.2418,53.2695,72756.0
2019-02-05 12:50:00,57.69,57.75,57.65,57.68,51185.0,53.2695,53.3249,53.2326,53.2603,51185.0
2019-02-05 12:55:00,57.68,57.71,57.58,57.59,38089.0,53.2603,53.288,53.1679,53.1772,38089.0
2019-02-05 13:00:00,57.6,57.63,57.55,57.6,41454.0,53.1864,53.2141,53.1402,53.1864,41454.0
2019-02-05 13:05:00,57.61,57.64,57.57,57.59,28871.0,53.1956,53.2233,53.1587,53.1772,28871.0
2019-02-05 13:10:00,57.58,57.64,57.53,57.63,26136.0,53.1679,53.2233,53.1218,53.2141,26136.0
2019-02-05 13:15:00,57.61,57.65,57.61,57.63,28127.0,53.1956,53.2326,53.1956,53.2141,28127.0
2019-02-05 13:20:00,57.64,57.72,57.64,57.72,29556.0,53.2233,53.2972,53.2233,53.2972,29556.0
2019-02-05 13:25:00,57.73,57.89,57.73,57.86,23954.0,53.3064,53.4542,53.3064,53.4265,23954.0
2019-02-05 13:30:00,57.86,57.87,57.82,57.85,12232.0,53.4265,53.4357,53.3895,53.4172,12232.0
2019-02-05 13:35:00,57.85,57.86,57.76,57.77,14554.0,53.4172,53.4265,53.3341,53.3434,14554.0
2019-02-05 13:40:00,57.77,57.8,57.72,57.77,22270.0,53.3434,53.3711,53.2972,53.3434,22270.0
2019-02-05 13:45:00,57.77,57.82,57.76,57.77,17350.0,53.3434,53.3895,53.3341,53.3434,17350.0
2019-02-05 13:50:00,57.76,57.76,57.68,57.69,27209.0,53.3341,53.3341,53.2603,53.2695,27209.0
2019-02-05 13:55:00,57.7,57.78,57.69,57.76,25802.0,53.2787,53.3526,53.2695,53.3341,25802.0
2019-02-05 14:00:00,57.77,57.8,57.76,57.77,27482.0,53.3434,53.3711,53.3341,53.3434,27482.0
2019-02-05 14:05:00,57.78,57.84,57.76,57.83,22399.0,53.3526,53.408,53.3341,53.3988,22399.0
2019-02-05 14:10:00,57.84,57.87,57.8,57.86,18172.0,53.408,53.4357,53.3711,53.4265,18172.0
2019-02-05 14:15:00,57.86,57.95,57.84,57.94,30049.0,53.4265,53.5096,53.408,53.5003,30049.0
2019-02-05 14:20:00,57.93,57.98,57.89,57.93,76666.0,53.4911,53.5373,53.4542,53.4911,76666.0
2019-02-05 14:25:00,57.93,57.96,57.78,57.79,105139.0,53.4911,53.5188,53.3526,53.3618,105139.0
2019-02-05 14:30:00,57.79,57.79,57.72,57.75,42784.0,53.3618,53.3618,53.2972,53.3249,42784.0
2019-02-05 14:35:00,57.75,57.77,57.71,57.75,24730.0,53.3249,53.3434,53.288,53.3249,24730.0
2019-02-05 14:40:00,57.75,57.78,57.72,57.73,35388.0,53.3249,53.3526,53.2972,53.3064,35388.0
2019-02-05 14:45:00,57.73,57.75,57.69,57.72,42338.0,53.3064,53.3249,53.2695,53.2972,42338.0
2019-02-05 14:50:00,57.72,57.73,57.69,57.71,23091.0,53.2972,53.3064,53.2695,53.288,23091.0
2019-02-05 14:55:00,57.71,57.73,57.67,57.72,21494.0,53.288,53.3064,53.251,53.2972,21494.0
2019-02-05 15:00:00,57.72,57.75,57.7,57.7,39749.0,53.2972,53.3249,53.2787,53.2787,39749.0
2019-02-05 15:05:00,57.69,57.76,57.65,57.76,34661.0,53.2695,53.3341,53.2326,53.3341,34661.0
2019-02-05 15:10:00,57.76,57.76,57.67,57.7,32729.0,53.3341,53.3341,53.251,53.2787,32729.0
2019-02-05 15:15:00,57.69,57.71,57.67,57.7,24900.0,53.2695,53.288,53.251,53.2787,24900.0
2019-02-05 15:20:00,57.69,57.7,57.65,57.65,29762.0,53.2695,53.2787,53.2326,53.2326,29762.0
2019-02-05 15:25:00,57.65,57.71,57.63,57.69,41034.0,53.2326,53.288,53.2141,53.2695,41034.0
2019-02-05 15:30:00,57.7,57.75,57.64,57.72,67333.0,53.2787,53.3249,53.2233,53.2972,67333.0
2019-02-05 15:35:00,57.72,57.74,57.7,57.73,48534.0,53.2972,53.3157,53.2787,53.3064,48534.0
2019-02-05 15:40:00,57.74,57.74,57.7,57.72,69048.0,53.3157,53.3157,53.2787,53.2972,69048.0
2019-02-05 15:45:00,57.72,57.73,57.66,57.69,90533.0,53.2972,53.3064,53.2418,53.2695,90533.0
2019-02-05 15:50:00,57.69,57.72,57.66,57.71,109693.0,53.2695,53.2972,53.2418,53.288,109693.0
2019-02-05 15:55:00,57.71,58.01,57.71,57.87,560390.0,53.288,53.565,53.288,53.4357,560390.0
2019-02-06 09:30:00,57.55,57.7,57.38,57.49,83070.0,53.1402,53.2787,52.9833,53.0848,83070.0
2019-02-06 09:35:00,57.48,57.49,57.04,57.05,97718.0,53.0756,53.0848,52.6693,52.6785,97718.0
2019-02-06 09:40:00,57.07,57.11,56.64,56.85,225680.0,52.697,52.7339,52.3,52.4939,225680.0
2019-02-06 09:45:00,56.87,57.21,56.85,57.14,66313.0,52.5123,52.8263,52.4939,52.7616,66313.0
2019-02-06 09:50:00,57.12,57.34,56.96,57.34,70788.0,52.7432,52.9463,52.5954,52.9463,70788.0
2019-02-06 09:55:00,57.35,57.45,57.19,57.35,59758.0,52.9556,53.0479,52.8078,52.9556,59758.0
2019-02-06 10:00:00,57.35,57.49,57.26,57.48,110020.0,52.9556,53.0848,52.8725,53.0756,110020.0
2019-02-06 10:05:00,57.5,57.54,57.34,57.41,67668.0,53.0941,53.131,52.9463,53.011,67668.0
2019-02-06 10:10:00,57.42,57.42,57.23,57.32,64882.0,53.0202,53.0202,52.8448,52.9279,64882.0
2019-02-06 10:15:00,57.32,57.33,57.08,57.1,71391.0,52.9279,52.9371,52.7062,52.7247,71391.0
2019-02-06 10:20:00,57.11,57.26,57.06,57.25,54607.0,52.7339,52.8725,52.6878,52.8632,54607.0
2019-02-06 10:25:00,57.26,57.4,57.2,57.36,53356.0,52.8725,53.0017,52.8171,52.9648,53356.0
2019-02-06 10:30:00,57.36,57.38,57.25,57.27,35106.0,52.9648,52.9833,52.8632,52.8817,35106.0
2019-02-06 10:35:00,57.27,57.39,57.25,57.33,50955.0,52.8817,52.9925,52.8632,52.9371,50955.0
2019-02-06 10:40:00,57.33,57.4,57.29,57.33,38548.0,52.9371,53.0017,52.9002,52.9371,38548.0
2019-02-06 10:45:00,57.33,57.46,57.32,57.41,52529.0,52.9371,53.0571,52.9279,53.011,52529.0
2019-02-06 10:50:00,57.43,57.5,57.33,57.5,58237.0,53.0294,53.0941,52.9371,53.0941,58237.0
2019-02-06 10:55:00,57.5,57.67,57.37,57.62,77000.0,53.0941,53.251,52.974,53.2049,77000.0
2019-02-06 11:00:00,57.61,57.61,57.47,57.57,36066.0,53.1956,53.1956,53.0664,53.1587,36066.0
2019-02-06 11:05:00,57.58,57.6,57.47,57.52,85640.0,53.1679,53.1864,53.0664,53.1125,85640.0
2019-02-06 11:10:00,57.51,57.53,57.38,57.4,36760.0,53.1033,53.1218,52.9833,53.0017,36760.0
2019-02-06 11:15:00,57.4,57.48,57.4,57.43,44582.0,53.0017,53.0756,53.0017,53.0294,44582.0
2019-02-06 11:20:00,57.42,57.42,57.31,57.35,54985.0,53.0202,53.0202,52.9186,52.9556,54985.0
2019-02-06 11:25:00,57.35,57.4,57.28,57.4,31601.0,52.9556,53.0017,52.8909,53.0017,31601.0
2019-02-06 11:30:00,57.42,57.45,57.38,57.38,22566.0,53.0202,53.0479,52.9833,52.9833,22566.0
2019-02-06 11:35:00,57.37,57.55,57.35,57.55,57871.0,52.974,53.1402,52.9556,53.1402,57871.0
2019-02-06 11:40:00,57.55,57.56,57.44,57.44,43788.0,53.1402,53.1495,53.0387,53.0387,43788.0
2019-02-06 11:45:00,57.45,57.51,57.41,57.5,29501.0,53.0479,53.1033,53.011,53.0941,29501.0
2019-02-06 11:50:00,57.5,57.51,57.41,57.45,34074.0,53.0941,53.1033,53.011,53.0479,34074.0
2019-02-06 11:55:00,57.48,57.55,57.46,57.55,8925.0,53.0756,53.1402,53.0571,53.1402,8925.0
2019-02-06 12:00:00,57.53,57.53,57.47,57.48,13565.0,53.1218,53.1218,53.0664,53.0756,13565.0
2019-02-06 12:05:00,57.49,57.52,57.42,57.43,16679.0,53.0848,53.1125,53.0202,53.0294,16679.0
2019-02-06 12:10:00,57.43,57.45,57.39,57.41,19519.0,53.0294,53.0479,52.9925,53.011,19519.0
2019-02-06 12:15:00,57.4,57.4,57.18,57.2,61302.0,53.0017,53.0017,52.7986,52.8171,61302.0
2019-02-06 12:20:00,57.2,57.4,57.19,57.39,31842.0,52.8171,53.0017,52.8078,52.9925,31842.0
2019-02-06 12:25:00,57.39,57.41,57.32,57.38,33852.0,52.9925,53.011,52.9279,52.9833,33852.0
2019-02-06 12:30:00,57.39,57.42,57.33,57.4,26285.0,52.9925,53.0202,52.9371,53.0017,26285.0
2019-02-06 12:35:00,57.41,57.43,57.38,57.38,15176.0,53.011,53.0294,52.9833,52.9833,15176.0
2019-02-06 12:40:00,57.38,57.49,57.35,57.45,39093.0,52.9833,53.0848,52.9556,53.0479,39093.0
2019-02-06 12:45:00,57.44,57.55,57.39,57.44,48664.0,53.0387,53.1402,52.9925,53.0387,48664.0
2019-02-06 12:50:00,57.45,57.46,57.42,57.44,14709.0,53.0479,53.0571,53.0202,53.0387,14709.0
2019-02-06 12:55:00,57.44,57.46,57.41,57.43,21721.0,53.0387,53.0571,53.011,53.0294,21721.0
2019-02-06 13:00:00,57.42,57.46,57.42,57.44,18068.0,53.0202,53.0571,53.0202,53.0387,18068.0
2019-02-06 13:05:00,57.45,57.53,57.42,57.51,61759.0,53.0479,53.1218,53.0202,53.1033,61759.0
2019-02-06 13:10:00,57.52,57.55,57.47,57.52,32013.0,53.1125,53.1402,53.0664,53.1125,32013.0
2019-02-06 13:15:00,57.53,57.54,57.47,57.54,40994.0,53.1218,53.131,53.0664,53.131,40994.0
2019-02-06 13:20:00,57.54,57.57,57.48,57.5,37934.0,53.131,53.1587,53.0756,53.0941,37934.0
2019-02-06 13:25:00,57.5,57.52,57.45,57.5,35863.0,53.0941,53.1125,53.0479,53.0941,35863.0
2019-02-06 13:30:00,57.5,57.56,57.47,57.55,50334.0,53.0941,53.1495,53.0664,53.1402,50334.0
2019-02-06 13:35:00,57.56,57.63,57.5,57.52,147404.0,53.1495,53.2141,53.0941,53.1125,147404.0
2019-02-06 13:40:00,57.51,57.63,57.5,57.62,73348.0,53.1033,53.2141,53.0941,53.2049,73348.0
2019-02-06 13:45:00,57.62,57.66,57.57,57.63,32860.0,53.2049,53.2418,53.1587,53.2141,32860.0
2019-02-06 13:50:00,57.64,57.67,57.62,57.65,10763.0,53.2233,53.251,53.2049,53.2326,10763.0
2019-02-06 13:55:00,57.66,57.71,57.6,57.63,26825.0,53.2418,53.288,53.1864,53.2141,26825.0
2019-02-06 14:00:00,57.62,57.64,57.53,57.55,25292.0,53.2049,53.2233,53.1218,53.1402,25292.0
2019-02-06 14:05:00,57.56,57.59,57.51,57.54,31519.0,53.1495,53.1772,53.1033,53.131,31519.0
2019-02-06 14:10:00,57.55,57.59,57.54,57.58,18541.0,53.1402,53.1772,53.131,53.1679,18541.0
2019-02-06 14:15:00,57.58,57.6,57.53,57.53,21373.0,53.1679,53.1864,53.1218,53.1218,21373.0
2019-02-06 14:20:00,57.53,57.6,57.53,57.59,21415.0,53.1218,53.1864,53.1218,53.1772,21415.0
2019-02-06 14:25:00,57.58,57.63,57.56,57.63,15653.0,53.1679,53.2141,53.1495,53.2141,15653.0
2019-02-06 14:30:00,57.64,57.64,57.57,57.58,14261.0,53.2233,53.2233,53.1587,53.1679,14261.0
2019-02-06 14:35:00,57.59,57.59,57.54,57.54,17190.0,53.1772,53.1772,53.131,53.131,17190.0
2019-02-06 14:40:00,57.55,57.56,57.53,57.55,30567.0,53.1402,53.1495,53.1218,53.1402,30567.0
2019-02-06 14:45:00,57.55,57.57,57.53,57.54,60534.0,53.1402,53.1587,53.1218,53.131,60534.0
2019-02-06 14:50:00,57.54,57.64,57.54,57.55,35487.0,53.131,53.2233,53.131,53.1402,35487.0
2019-02-06 14:55:00,57.55,57.58,57.52,57.57,27069.0,53.1402,53.1679,53.1125,53.1587,27069.0
2019-02-06 15:00:00,57.58,57.58,57.53,57.54,26097.0,53.1679,53.1679,53.1218,53.131,26097.0
2019-02-06 15:05:00,57.53,57.58,57.53,57.56,34343.0,53.1218,53.1679,53.1218,53.1495,34343.0
2019-02-06 15:10:00,57.56,57.56,57.47,57.5,38779.0,53.1495,53.1495,53.0664,53.0941,38779.0
2019-02-06 15:15:00,57.48,57.54,57.48,57.53,31115.0,53.0756,53.131,53.0756,53.1218,31115.0
2019-02-06 15:20:00,57.53,57.54,57.49,57.52,72386.0,53.1218,53.131,53.0848,53.1125,72386.0
2019-02-06 15:25:00,57.52,57.59,57.51,57.57,120358.0,53.1125,53.1772,53.1033,53.1587,120358.0
2019-02-06 15:30:00,57.57,57.6,57.49,57.58,81678.0,53.1587,53.1864,53.0848,53.1679,81678.0
2019-02-06 15:35:00,57.58,57.72,57.56,57.72,60735.0,53.1679,53.2972,53.1495,53.2972,60735.0
2019-02-06 15:40:00,57.72,57.72,57.64,57.65,83143.0,53.2972,53.2972,53.2233,53.2326,83143.0
2019-02-06 15:45:00,57.65,57.67,57.64,57.66,104120.0,53.2326,53.251,53.2233,53.2418,104120.0
2019-02-06 15:50:00,57.66,57.67,57.59,57.6,112457.0,53.2418,53.251,53.1772,53.1864,112457.0
2019-02-06 15:55:00,57.59,57.62,57.51,57.62,342016.0,53.1772,53.2049,53.1033,53.2049,342016.0
2019-02-07 09:30:00,57.17,57.45,57.12,57.27,32899.0,52.7894,53.0479,52.7432,52.8817,32899.0
2019-02-07 09:35:00,57.25,57.32,57.18,57.29,24143.0,52.8632,52.9279,52.7986,52.9002,24143.0
2019-02-07 09:40:00,57.31,57.43,57.23,57.38,23628.0,52.9186,53.0294,52.8448,52.9833,23628.0
2019-02-07 09:45:00,57.39,57.57,57.35,57.49,27582.0,52.9925,53.1587,52.9556,53.0848,27582.0
2019-02-07 09:50:00,57.5,57.59,57.4,57.44,21197.0,53.0941,53.1772,53.0017,53.0387,21197.0
2019-02-07 09:55:00,57.44,57.6,57.44,57.53,15194.0,53.0387,53.1864,53.0387,53.1218,15194.0
2019-02-07 10:00:00,57.54,57.55,57.41,57.41,18447.0,53.131,53.1402,53.011,53.011,18447.0
2019-02-07 10:05:00,57.42,57.46,57.39,57.44,11120.0,53.0202,53.0571,52.9925,53.0387,11120.0
2019-02-07 10:10:00,57.44,57.59,57.43,57.54,20513.0,53.0387,53.1772,53.0294,53.131,20513.0
2019-02-07 10:15:00,57.52,57.58,57.37,57.37,19106.0,53.1125,53.1679,52.974,52.974,19106.0
2019-02-07 10:20:00,57.37,57.58,57.36,57.57,29227.0,52.974,53.1679,52.9648,53.1587,29227.0
2019-02-07 10:25:00,57.57,57.62,57.54,57.55,17679.0,53.1587,53.2049,53.131,53.1402,17679.0
2019-02-07 10:30:00,57.55,57.65,57.54,57.65,20178.0,53.1402,53.2326,53.131,53.2326,20178.0
2019-02-07 10:35:00,57.66,57.66,57.58,57.62,21561.0,53.2418,53.2418,53.1679,53.2049,21561.0
2019-02-07 10:40:00,57.61,57.62,57.53,57.54,13076.0,53.1956,53.2049,53.1218,53.131,13076.0
2019-02-07 10:45:00,57.55,57.58,57.51,57.51,17727.0,53.1402,53.1679,53.1033,53.1033,17727.0
2019-02-07 10:50:00,57.52,57.52,57.37,57.42,28596.0,53.1125,53.1125,52.974,53.0202,28596.0
2019-02-07 10:55:00,57.41,57.46,57.41,57.42,24368.0,53.011,53.0571,53.011,53.0202,24368.0
2019-02-07 11:00:00,57.42,57.57,57.41,57.51,29153.0,53.0202,53.1587,53.011,53.1033,29153.0
2019-02-07 11:05:00,57.53,57.57,57.5,57.56,22813.0,53.1218,53.1587,53.0941,53.1495,22813.0
2019-02-07 11:10:00,57.56,57.67,57.54,57.54,28616.0,53.1495,53.251,53.131,53.131,28616.0
2019-02-07 11:15:00,57.54,57.55,57.44,57.45,24879.0,53.131,53.1402,53.0387,53.0479,24879.0
2019-02-07 11:20:00,57.44,57.49,57.42,57.44,14854.0,53.0387,53.0848,53.0202,53.0387,14854.0
2019-02-07 11:25:00,57.45,57.49,57.4,57.44,28270.0,53.0479,53.0848,53.0017,53.0387,28270.0
2019-02-07 11:30:00,57.44,57.44,57.21,57.23,33916.0,53.0387,53.0387,52.8263,52.8448,33916.0
2019-02-07 11:35:00,57.23,57.33,57.19,57.33,19370.0,52.8448,52.9371,52.8078,52.9371,19370.0
2019-02-07 11:40:00,57.34,57.42,57.31,57.35,14080.0,52.9463,53.0202,52.9186,52.9556,14080.0
2019-02-07 11:45:00,57.34,57.42,57.32,57.34,15918.0,52.9463,53.0202,52.9279,52.9463,15918.0
2019-02-07 11:50:00,57.34,57.43,57.28,57.37,20585.0,52.9463,53.0294,52.8909,52.974,20585.0
2019-02-07 11:55:00,57.37,57.44,57.35,57.35,20191.0,52.974,53.0387,52.9556,52.9556,20191.0
2019-02-07 12:00:00,57.34,57.35,57.25,57.29,20180.0,52.9463,52.9556,52.8632,52.9002,20180.0
2019-02-07 12:05:00,57.29,57.43,57.29,57.43,23358.0,52.9002,53.0294,52.9002,53.0294,23358.0
2019-02-07 12:10:00,57.43,57.49,57.41,57.47,13882.0,53.0294,53.0848,53.011,53.0664,13882.0
2019-02-07 12:15:00,57.45,57.45,57.4,57.42,22774.0,53.0479,53.0479,53.0017,53.0202,22774.0
2019-02-07 12:20:00,57.42,57.49,57.41,57.48,16592.0,53.0202,53.0848,53.011,53.0756,16592.0
2019-02-07 12:25:00,57.47,57.47,57.39,57.39,10087.0,53.0664,53.0664,52.9925,52.9925,10087.0
2019-02-07 12:30:00,57.39,57.46,57.37,57.46,12563.0,52.9925,53.0571,52.974,53.0571,12563.0
2019-02-07 12:35:00,57.47,57.51,57.45,57.48,13258.0,53.0664,53.1033,53.0479,53.0756,13258.0
2019-02-07 12:40:00,57.48,57.49,57.42,57.42,17941.0,53.0756,53.0848,53.0202,53.0202,17941.0
2019-02-07 12:45:00,57.4,57.42,57.37,57.42,16670.0,53.0017,53.0202,52.974,53.0202,16670.0
2019-02-07 12:50:00,57.42,57.43,57.33,57.34,17298.0,53.0202,53.0294,52.9371,52.9463,17298.0
2019-02-07 12:55:00,57.35,57.4,57.32,57.4,12567.0,52.9556,53.0017,52.9279,53.0017,12567.0
2019-02-07 13:00:00,57.39,57.52,57.39,57.52,73140.0,52.9925,53.1125,52.9925,53.1125,73140.0
2019-02-07 13:05:00,57.52,57.58,57.51,57.53,48002.0,53.1125,53.1679,53.1033,53.1218,48002.0
2019-02-07 13:10:00,57.53,57.55,57.46,57.5,24731.0,53.1218,53.1402,53.0571,53.0941,24731.0
2019-02-07 13:15:00,57.51,57.52,57.45,57.51,22685.0,53.1033,53.1125,53.0479,53.1033,22685.0
2019-02-07 13:20:00,57.51,57.55,57.5,57.5,18080.0,53.1033,53.1402,53.0941,53.0941,18080.0
2019-02-07 13:25:00,57.5,57.56,57.47,57.52,15393.0,53.0941,53.1495,53.0664,53.1125,15393.0
2019-02-07 13:30:00,57.52,57.6,57.51,57.58,21139.0,53.1125,53.1864,53.1033,53.1679,21139.0
2019-02-07 13:35:00,57.59,57.63,57.54,57.58,28606.0,53.1772,53.2141,53.131,53.1679,28606.0
2019-02-07 13:40:00,57.58,57.58,57.55,57.57,15088.0,53.1679,53.1679,53.1402,53.1587,15088.0
2019-02-07 13:45:00,57.56,57.61,57.54,57.57,18005.0,53.1495,53.1956,53.131,53.1587,18005.0
2019-02-07 13:50:00,57.57,57.62,57.56,57.61,21742.0,53.1587,53.2049,53.1495,53.1956,21742.0
2019-02-07 13:55:00,57.6,57.64,57.57,57.58,36661.0,53.1864,53.2233,53.1587,53.1679,36661.0
2019-02-07 14:00:00,57.58,57.58,57.52,57.57,28237.0,53.1679,53.1679,53.1125,53.1587,28237.0
2019-02-07 14:05:00,57.56,57.59,57.54,57.55,23701.0,53.1495,53.1772,53.131,53.1402,23701.0
2019-02-07 14:10:00,57.54,57.55,57.39,57.42,43642.0,53.131,53.1402,52.9925,53.0202,43642.0
2019-02-07 14:15:00,57.42,57.42,57.3,57.32,47334.0,53.0202,53.0202,52.9094,52.9279,47334.0
2019-02-07 14:20:00,57.33,57.45,57.32,57.43,27486.0,52.9371,53.0479,52.9279,53.0294,27486.0
2019-02-07 14:25:00,57.43,57.55,57.42,57.55,22706.0,53.0294,53.1402,53.0202,53.1402,22706.0
2019-02-07 14:30:00,57.55,57.56,57.48,57.5,17470.0,53.1402,53.1495,53.0756,53.0941,17470.0
2019-02-07 14:35:00,57.5,57.53,57.41,57.42,21944.0,53.0941,53.1218,53.011,53.0202,21944.0
2019-02-07 14:40:00,57.42,57.43,57.37,57.38,29166.0,53.0202,53.0294,52.974,52.9833,29166.0
2019-02-07 14:45:00,57.39,57.43,57.38,57.39,20197.0,52.9925,53.0294,52.9833,52.9925,20197.0
2019-02-07 14:50:00,57.39,57.4,57.34,57.38,25700.0,52.9925,53.0017,52.9463,52.9833,25700.0
2019-02-07 14:55:00,57.38,57.41,57.38,57.39,25965.0,52.9833,53.011,52.9833,52.9925,25965.0
2019-02-07 15:00:00,57.4,57.44,57.34,57.35,39765.0,53.0017,53.0387,52.9463,52.9556,39765.0
2019-02-07 15:05:00,57.35,57.45,57.33,57.44,43428.0,52.9556,53.0479,52.9371,53.0387,43428.0
2019-02-07 15:10:00,57.43,57.43,57.36,57.36,34004.0,53.0294,53.0294,52.9648,52.9648,34004.0
2019-02-07 15:15:00,57.36,57.39,57.31,57.35,33263.0,52.9648,52.9925,52.9186,52.9556,33263.0
2019-02-07 15:20:00,57.36,57.37,57.28,57.32,43240.0,52.9648,52.974,52.8909,52.9279,43240.0
2019-02-07 15:25:00,57.33,57.39,57.31,57.38,36232.0,52.9371,52.9925,52.9186,52.9833,36232.0
2019-02-07 15:30:00,57.38,57.39,57.31,57.34,78203.0,52.9833,52.9925,52.9186,52.9463,78203.0
2019-02-07 15:35:00,57.34,57.38,57.3,57.38,57944.0,52.9463,52.9833,52.9094,52.9833,57944.0
2019-02-07 15:40:00,57.37,57.47,57.34,57.41,92634.0,52.974,53.0664,52.9463,53.011,92634.0
2019-02-07 15:45:00,57.41,57.46,57.4,57.41,69686.0,53.011,53.0571,53.0017,53.011,69686.0
2019-02-07 15:50:00,57.41,57.43,57.38,57.41,101519.0,53.011,53.0294,52.9833,53.011,101519.0
2019-02-07 15:55:00,57.4,57.49,57.36,57.47,193661.0,53.0017,53.0848,52.9648,53.0664,193661.0
2019-02-08 09:30:00,56.97,57.46,56.94,57.43,58162.0,52.6047,53.0571,52.577,53.0294,58162.0
2019-02-08 09:35:00,57.46,57.62,57.41,57.51,23051.0,53.0571,53.2049,53.011,53.1033,23051.0
2019-02-08 09:40:00,57.51,57.52,57.25,57.25,17837.0,53.1033,53.1125,52.8632,52.8632,17837.0
2019-02-08 09:45:00,57.19,57.23,57.06,57.13,37713.0,52.8078,52.8448,52.6878,52.7524,37713.0
2019-02-08 09:50:00,57.11,57.14,57.07,57.07,59425.0,52.7339,52.7616,52.697,52.697,59425.0
2019-02-08 09:55:00,57.08,57.13,56.96,56.97,62526.0,52.7062,52.7524,52.5954,52.6047,62526.0
2019-02-08 10:00:00,56.98,57.02,56.91,56.97,55131.0,52.6139,52.6508,52.5493,52.6047,55131.0
2019-02-08 10:05:00,56.96,57.26,56.95,57.2,27886.0,52.5954,52.8725,52.5862,52.8171,27886.0
2019-02-08 10:10:00,57.19,57.23,57.09,57.12,28500.0,52.8078,52.8448,52.7155,52.7432,28500.0
2019-02-08 10:15:00,57.13,57.13,56.87,56.88,45668.0,52.7524,52.7524,52.5123,52.5216,45668.0
2019-02-08 10:20:00,56.87,56.92,56.81,56.91,25445.0,52.5123,52.5585,52.4569,52.5493,25445.0
2019-02-08 10:25:00,56.91,57.1,56.88,57.07,26895.0,52.5493,52.7247,52.5216,52.697,26895.0
2019-02-08 10:30:00,57.07,57.12,57.03,57.05,24938.0,52.697,52.7432,52.6601,52.6785,24938.0
2019-02-08 10:35:00,57.05,57.09,56.96,57.01,22637.0,52.6785,52.7155,52.5954,52.6416,22637.0
2019-02-08 10:40:00,57.03,57.15,57.03,57.06,27003.0,52.6601,52.7709,52.6601,52.6878,27003.0
2019-02-08 10:45:00,57.05,57.05,56.93,56.96,17682.0,52.6785,52.6785,52.5677,52.5954,17682.0
2019-02-08 10:50:00,56.97,57.0,56.87,56.89,15915.0,52.6047,52.6324,52.5123,52.5308,15915.0
2019-02-08 10:55:00,56.88,56.98,56.87,56.95,19984.0,52.5216,52.6139,52.5123,52.5862,19984.0
2019-02-08 11:00:00,56.94,56.96,56.82,56.85,23035.0,52.577,52.5954,52.4662,52.4939,23035.0
2019-02-08 11:05:00,56.86,56.91,56.85,56.9,23327.0,52.5031,52.5493,52.4939,52.54,23327.0
2019-02-08 11:10:00,56.9,56.97,56.89,56.97,14366.0,52.54,52.6047,52.5308,52.6047,14366.0
2019-02-08 11:15:00,56.98,57.07,56.97,57.01,36150.0,52.6139,52.697,52.6047,52.6416,36150.0
2019-02-08 11:20:00,57.01,57.08,56.96,57.08,19082.0,52.6416,52.7062,52.5954,52.7062,19082.0
2019-02-08 11:25:00,57.07,57.1,57.03,57.04,25401.0,52.697,52.7247,52.6601,52.6693,25401.0
2019-02-08 11:30:00,57.04,57.07,56.93,56.95,19107.0,52.6693,52.697,52.5677,52.5862,19107.0
2019-02-08 11:35:00,56.96,56.99,56.92,56.99,14737.0,52.5954,52.6231,52.5585,52.6231,14737.0
2019-02-08 11:40:00,56.99,57.05,56.99,57.05,18838.0,52.6231,52.6785,52.6231,52.6785,18838.0
2019-02-08 11:45:00,57.04,57.07,56.93,57.02,23473.0,52.6693,52.697,52.5677,52.6508,23473.0
2019-02-08 11:50:00,57.02,57.1,57.01,57.1,11227.0,52.6508,52.7247,52.6416,52.7247,11227.0
2019-02-08 11:55:00,57.12,57.23,57.12,57.2,18361.0,52.7432,52.8448,52.7432,52.8171,18361.0
2019-02-08 12:00:00,57.22,57.23,57.16,57.17,34412.0,52.8355,52.8448,52.7801,52.7894,34412.0
2019-02-08 12:05:00,57.16,57.2,57.12,57.13,12050.0,52.7801,52.8171,52.7432,52.7524,12050.0
2019-02-08 12:10:00,57.13,57.19,57.11,57.12,11893.0,52.7524,52.8078,52.7339,52.7432,11893.0
2019-02-08 12:15:00,57.13,57.2,57.13,57.18,12539.0,52.7524,52.8171,52.7524,52.7986,12539.0
2019-02-08 12:20:00,57.17,57.24,57.15,57.19,13427.0,52.7894,52.854,52.7709,52.8078,13427.0
2019-02-08 12:25:00,57.19,57.21,57.15,57.17,9400.0,52.8078,52.8263,52.7709,52.7894,9400.0
2019-02-08 12:30:00,57.17,57.2,57.17,57.2,12659.0,52.7894,52.8171,52.7894,52.8171,12659.0
2019-02-08 12:35:00,57.2,57.23,57.18,57.23,25668.0,52.8171,52.8448,52.7986,52.8448,25668.0
2019-02-08 12:40:00,57.24,57.3,57.24,57.24,27408.0,52.854,52.9094,52.854,52.854,27408.0
2019-02-08 12:45:00,57.25,57.33,57.25,57.32,13924.0,52.8632,52.9371,52.8632,52.9279,13924.0
2019-02-08 12:50:00,57.32,57.39,57.29,57.3,16057.0,52.9279,52.9925,52.9002,52.9094,16057.0
2019-02-08 12:55:00,57.3,57.33,57.28,57.3,11867.0,52.9094,52.9371,52.8909,52.9094,11867.0
2019-02-08 13:00:00,57.3,57.31,57.25,57.3,16921.0,52.9094,52.9186,52.8632,52.9094,16921.0
2019-02-08 13:05:00,57.3,57.35,57.29,57.34,16051.0,52.9094,52.9556,52.9002,52.9463,16051.0
2019-02-08 13:10:00,57.35,57.43,57.35,57.43,14097.0,52.9556,53.0294,52.9556,53.0294,14097.0
2019-02-08 13:15:00,57.42,57.43,57.34,57.37,18501.0,53.0202,53.0294,52.9463,52.974,18501.0
2019-02-08 13:20:00,57.36,57.38,57.35,57.35,15167.0,52.9648,52.9833,52.9556,52.9556,15167.0
2019-02-08 13:25:00,57.36,57.39,57.31,57.34,14239.0,52.9648,52.9925,52.9186,52.9463,14239.0
2019-02-08 13:30:00,57.34,57.38,57.32,57.32,21036.0,52.9463,52.9833,52.9279,52.9279,21036.0
2019-02-08 13:35:00,57.32,57.32,57.27,57.29,50955.0,52.9279,52.9279,52.8817,52.9002,50955.0
2019-02-08 13:40:00,57.29,57.41,57.29,57.4,21793.0,52.9002,53.011,52.9002,53.0017,21793.0
2019-02-08 13:45:00,57.4,57.41,57.37,57.38,27118.0,53.0017,53.011,52.974,52.9833,27118.0
2019-02-08 13:50:00,57.38,57.39,57.33,57.36,11827.0,52.9833,52.9925,52.9371,52.9648,11827.0
2019-02-08 13:55:00,57.35,57.38,57.34,57.35,22221.0,52.9556,52.9833,52.9463,52.9556,22221.0
2019-02-08 14:00:00,57.35,57.36,57.32,57.35,17275.0,52.9556,52.9648,52.9279,52.9556,17275.0
2019-02-08 14:05:00,57.34,57.47,57.33,57.47,22709.0,52.9463,53.0664,52.9371,53.0664,22709.0
2019-02-08 14:10:00,57.47,57.48,57.43,57.47,28384.0,53.0664,53.0756,53.0294,53.0664,28384.0
2019-02-08 14:15:00,57.48,57.48,57.43,57.47,27800.0,53.0756,53.0756,53.0294,53.0664,27800.0
2019-02-08 14:20:00,57.47,57.49,57.44,57.48,27188.0,53.0664,53.0848,53.0387,53.0756,27188.0
2019-02-08 14:25:00,57.48,57.55,57.46,57.55,30505.0,53.0756,53.1402,53.0571,53.1402,30505.0
2019-02-08 14:30:00,57.54,57.56,57.5,57.5,17619.0,53.131,53.1495,53.0941,53.0941,17619.0
2019-02-08 14:35:00,57.5,57.51,57.42,57.45,17049.0,53.0941,53.1033,53.0202,53.0479,17049.0
2019-02-08 14:40:00,57.46,57.49,57.45,57.45,16838.0,53.0571,53.0848,53.0479,53.0479,16838.0
2019-02-08 14:45:00,57.45,57.51,57.45,57.45,21322.0,53.0479,53.1033,53.0479,53.0479,21322.0
2019-02-08 14:50:00,57.46,57.47,57.41,57.47,19683.0,53.0571,53.0664,53.011,53.0664,19683.0
2019-02-08 14:55:00,57.47,57.49,57.43,57.43,16400.0,53.0664,53.0848,53.0294,53.0294,16400.0
2019-02-08 15:00:00,57.42,57.44,57.35,57.35,22418.0,53.0202,53.0387,52.9556,52.9556,22418.0
2019-02-08 15:05:00,57.36,57.41,57.36,57.39,20394.0,52.9648,53.011,52.9648,52.9925,20394.0
2019-02-08 15:10:00,57.39,57.46,57.38,57.46,24329.0,52.9925,53.0571,52.9833,53.0571,24329.0
2019-02-08 15:15:00,57.46,57.46,57.42,57.43,26832.0,53.0571,53.0571,53.0202,53.0294,26832.0
2019-02-08 15:20:00,57.43,57.45,57.39,57.4,27725.0,53.0294,53.0479,52.9925,53.0017,27725.0
2019-02-08 15:25:00,57.4,57.43,57.39,57.41,34532.0,53.0017,53.0294,52.9925,53.011,34532.0
2019-02-08 15:30:00,57.42,57.43,57.36,57.43,38350.0,53.0202,53.0294,52.9648,53.0294,38350.0
2019-02-08 15:35:00,57.42,57.43,57.37,57.39,38995.0,53.0202,53.0294,52.974,52.9925,38995.0
2019-02-08 15:40:00,57.4,57.47,57.38,57.42,89873.0,53.0017,53.0664,52.9833,53.0202,89873.0
2019-02-08 15:45:00,57.43,57.47,57.43,57.45,50760.0,53.0294,53.0664,53.0294,53.0479,50760.0
2019-02-08 15:50:00,57.45,57.48,57.44,57.48,56839.0,53.0479,53.0756,53.0387,53.0756,56839.0
2019-02-08 15:55:00,57.48,57.65,57.47,57.65,227026.0,53.0756,53.2326,53.0664,53.2326,227026.0
2019-02-11 09:30:00,58.07,58.18,57.95,58.02,89210.0,53.6204,53.722,53.5096,53.5742,89210.0
2019-02-11 09:35:00,58.02,58.03,57.6,57.73,40783.0,53.5742,53.5835,53.1864,53.3064,40783.0
2019-02-11 09:40:00,57.73,57.87,57.63,57.84,18869.0,53.3064,53.4357,53.2141,53.408,18869.0
2019-02-11 09:45:00,57.84,57.99,57.73,57.76,36920.0,53.408,53.5465,53.3064,53.3341,36920.0
2019-02-11 09:50:00,57.76,57.92,57.69,57.88,16363.0,53.3341,53.4819,53.2695,53.4449,16363.0
2019-02-11 09:55:00,57.87,57.89,57.79,57.84,15658.0,53.4357,53.4542,53.3618,53.408,15658.0
2019-02-11 10:00:00,57.85,57.94,57.85,57.94,18944.0,53.4172,53.5003,53.4172,53.5003,18944.0
2019-02-11 10:05:00,57.94,58.0,57.89,57.98,17734.0,53.5003,53.5558,53.4542,53.5373,17734.0
2019-02-11 10:10:00,57.99,58.06,57.82,57.82,19164.0,53.5465,53.6112,53.3895,53.3895,19164.0
2019-02-11 10:15:00,57.83,57.87,57.71,57.79,20152.0,53.3988,53.4357,53.288,53.3618,20152.0
2019-02-11 10:20:00,57.79,57.83,57.63,57.72,20353.0,53.3618,53.3988,53.2141,53.2972,20353.0
2019-02-11 10:25:00,57.72,57.74,57.64,57.67,33018.0,53.2972,53.3157,53.2233,53.251,33018.0
2019-02-11 10:30:00,57.68,57.86,57.65,57.86,41895.0,53.2603,53.4265,53.2326,53.4265,41895.0
2019-02-11 10:35:00,57.88,57.88,57.79,57.83,25299.0,53.4449,53.4449,53.3618,53.3988,25299.0
2019-02-11 10:40:00,57.82,57.93,57.82,57.91,7792.0,53.3895,53.4911,53.3895,53.4726,7792.0
2019-02-11 10:45:00,57.92,58.0,57.9,57.97,13666.0,53.4819,53.5558,53.4634,53.5281,13666.0
2019-02-11 10:50:00,57.96,58.02,57.95,58.02,14891.0,53.5188,53.5742,53.5096,53.5742,14891.0
2019-02-11 10:55:00,58.03,58.11,58.0,58.11,22552.0,53.5835,53.6573,53.5558,53.6573,22552.0
2019-02-11 11:00:00,58.12,58.18,58.06,58.07,24967.0,53.6666,53.722,53.6112,53.6204,24967.0
2019-02-11 11:05:00,58.08,58.12,57.97,57.97,18240.0,53.6296,53.6666,53.5281,53.5281,18240.0
2019-02-11 11:10:00,57.97,58.02,57.95,57.98,24492.0,53.5281,53.5742,53.5096,53.5373,24492.0
2019-02-11 11:15:00,57.98,58.07,57.96,58.06,26334.0,53.5373,53.6204,53.5188,53.6112,26334.0
2019-02-11 11:20:00,58.06,58.15,58.02,58.03,28279.0,53.6112,53.6943,53.5742,53.5835,28279.0
2019-02-11 11:25:00,58.04,58.04,57.98,58.04,22086.0,53.5927,53.5927,53.5373,53.5927,22086.0
2019-02-11 11:30:00,58.04,58.11,58.03,58.1,18138.0,53.5927,53.6573,53.5835,53.6481,18138.0
2019-02-11 11:35:00,58.1,58.11,58.01,58.02,13382.0,53.6481,53.6573,53.565,53.5742,13382.0
2019-02-11 11:40:00,58.01,58.08,57.98,58.07,40989.0,53.565,53.6296,53.5373,53.6204,40989.0
2019-02-11 11:45:00,58.07,58.12,58.06,58.12,13928.0,53.6204,53.6666,53.6112,53.6666,13928.0
2019-02-11 11:50:00,58.12,58.12,58.02,58.09,17120.0,53.6666,53.6666,53.5742,53.6389,17120.0
2019-02-11 11:55:00,58.08,58.12,58.05,58.1,18841.0,53.6296,53.6666,53.6019,53.6481,18841.0
2019-02-11 12:00:00,58.11,58.16,58.09,58.16,24609.0,53.6573,53.7035,53.6389,53.7035,24609.0
2019-02-11 12:05:00,58.16,58.24,58.15,58.23,25613.0,53.7035,53.7774,53.6943,53.7681,25613.0
2019-02-11 12:10:00,58.22,58.22,58.16,58.18,8448.0,53.7589,53.7589,53.7035,53.722,8448.0
2019-02-11 12:15:00,58.18,58.23,58.15,58.16,10021.0,53.722,53.7681,53.6943,53.7035,10021.0
2019-02-11 12:20:00,58.17,58.2,58.13,58.2,15347.0,53.7127,53.7404,53.6758,53.7404,15347.0
2019-02-11 12:25:00,58.2,58.22,58.14,58.16,24847.0,53.7404,53.7589,53.685,53.7035,24847.0
2019-02-11 12:30:00,58.17,58.24,58.16,58.24,27826.0,53.7127,53.7774,53.7035,53.7774,27826.0
2019-02-11 12:35:00,58.23,58.25,58.16,58.17,15012.0,53.7681,53.7866,53.7035,53.7127,15012.0
2019-02-11 12:40:00,58.17,58.27,58.17,58.26,21643.0,53.7127,53.8051,53.7127,53.7958,21643.0
2019-02-11 12:45:00,58.25,58.28,58.22,58.25,12177.0,53.7866,53.8143,53.7589,53.7866,12177.0
2019-02-11 12:50:00,58.26,58.27,58.23,58.24,11431.0,53.7958,53.8051,53.7681,53.7774,11431.0
2019-02-11 12:55:00,58.24,58.25,58.14,58.14,20123.0,53.7774,53.7866,53.685,53.685,20123.0
2019-02-11 13:00:00,58.15,58.19,58.12,58.17,22996.0,53.6943,53.7312,53.6666,53.7127,22996.0
2019-02-11 13:05:00,58.18,58.22,58.17,58.22,6718.0,53.722,53.7589,53.7127,53.7589,6718.0
2019-02-11 13:10:00,58.22,58.22,58.16,58.2,8971.0,53.7589,53.7589,53.7035,53.7404,8971.0
2019-02-11 13:15:00,58.19,58.22,58.18,58.21,8836.0,53.7312,53.7589,53.722,53.7497,8836.0
2019-02-11 13:20:00,58.21,58.23,58.19,58.19,14376.0,53.7497,53.7681,53.7312,53.7312,14376.0
2019-02-11 13:25:00,58.19,58.19,58.11,58.15,14328.0,53.7312,53.7312,53.6573,53.6943,14328.0
2019-02-11 13:30:00,58.14,58.18,58.11,58.15,16462.0,53.685,53.722,53.6573,53.6943,16462.0
2019-02-11 13:35:00,58.15,58.16,58.11,58.14,15902.0,53.6943,53.7035,53.6573,53.685,15902.0
2019-02-11 13:40:00,58.15,58.18,58.09,58.1,10223.0,53.6943,53.722,53.6389,53.6481,10223.0
2019-02-11 13:45:00,58.1,58.12,58.07,58.12,13561.0,53.6481,53.6666,53.6204,53.6666,13561.0
2019-02-11 13:50:00,58.12,58.14,58.11,58.12,9102.0,53.6666,53.685,53.6573,53.6666,9102.0
2019-02-11 13:55:00,58.12,58.19,58.11,58.19,8716.0,53.6666,53.7312,53.6573,53.7312,8716.0
2019-02-11 14:00:00,58.18,58.19,58.11,58.12,16679.0,53.722,53.7312,53.6573,53.6666,16679.0
2019-02-11 14:05:00,58.11,58.11,58.07,58.09,19235.0,53.6573,53.6573,53.6204,53.6389,19235.0
2019-02-11 14:10:00,58.09,58.13,58.08,58.13,15524.0,53.6389,53.6758,53.6296,53.6758,15524.0
2019-02-11 14:15:00,58.13,58.13,58.09,58.1,23155.0,53.6758,53.6758,53.6389,53.6481,23155.0
2019-02-11 14:20:00,58.09,58.1,58.02,58.05,37042.0,53.6389,53.6481,53.5742,53.6019,37042.0
2019-02-11 14:25:00,58.05,58.09,58.04,58.08,18284.0,53.6019,53.6389,53.5927,53.6296,18284.0
2019-02-11 14:30:00,58.07,58.08,58.06,58.08,27652.0,53.6204,53.6296,53.6112,53.6296,27652.0
2019-02-11 14:35:00,58.08,58.1,58.07,58.08,12122.0,53.6296,53.6481,53.6204,53.6296,12122.0
2019-02-11 14:40:00,58.08,58.11,58.07,58.1,19811.0,53.6296,53.6573,53.6204,53.6481,19811.0
2019-02-11 14:45:00,58.1,58.1,57.95,57.96,29526.0,53.6481,53.6481,53.5096,53.5188,29526.0
2019-02-11 14:50:00,57.97,58.0,57.96,57.99,15098.0,53.5281,53.5558,53.5188,53.5465,15098.0
2019-02-11 14:55:00,58.0,58.06,57.99,58.04,14465.0,53.5558,53.6112,53.5465,53.5927,14465.0
2019-02-11 15:00:00,58.04,58.06,57.98,57.98,69746.0,53.5927,53.6112,53.5373,53.5373,69746.0
2019-02-11 15:05:00,57.98,58.04,57.96,58.04,22496.0,53.5373,53.5927,53.5188,53.5927,22496.0
2019-02-11 15:10:00,58.05,58.11,58.04,58.11,21039.0,53.6019,53.6573,53.5927,53.6573,21039.0
2019-02-11 15:15:00,58.12,58.15,58.1,58.11,27078.0,53.6666,53.6943,53.6481,53.6573,27078.0
2019-02-11 15:20:00,58.12,58.15,58.11,58.12,30117.0,53.6666,53.6943,53.6573,53.6666,30117.0
2019-02-11 15:25:00,58.13,58.18,58.12,58.18,21393.0,53.6758,53.722,53.6666,53.722,21393.0
2019-02-11 15:30:00,58.18,58.19,58.1,58.13,24792.0,53.722,53.7312,53.6481,53.6758,24792.0
2019-02-11 15:35:00,58.13,58.16,58.09,58.13,123671.0,53.6758,53.7035,53.6389,53.6758,123671.0
2019-02-11 15:40:00,58.13,58.18,58.07,58.16,229055.0,53.6758,53.722,53.6204,53.7035,229055.0
2019-02-11 15:45:00,58.16,58.32,58.15,58.17,147175.0,53.7035,53.8512,53.6943,53.7127,147175.0
2019-02-11 15:50:00,58.17,58.17,58.11,58.12,65625.0,53.7127,53.7127,53.6573,53.6666,65625.0
2019-02-11 15:55:00,58.12,58.44,58.1,58.27,573068.0,53.6666,53.962,53.6481,53.8051,573068.0
2019-02-12 09:30:00,58.28,58.5,58.23,58.37,89189.0,53.8143,54.0174,53.7681,53.8974,89189.0
2019-02-12 09:35:00,58.38,58.49,58.26,58.46,32361.0,53.9066,54.0082,53.7958,53.9805,32361.0
2019-02-12 09:40:00,58.49,58.67,58.46,58.66,37934.0,54.0082,54.1744,53.9805,54.1652,37934.0
2019-02-12 09:45:00,58.68,58.74,58.62,58.68,32014.0,54.1836,54.239,54.1282,54.1836,32014.0
2019-02-12 09:50:00,58.67,58.72,58.6,58.66,19452.0,54.1744,54.2206,54.1098,54.1652,19452.0
2019-02-12 09:55:00,58.66,58.66,58.56,58.58,16828.0,54.1652,54.1652,54.0728,54.0913,16828.0
2019-02-12 10:00:00,58.58,58.6,58.53,58.59,15753.0,54.0913,54.1098,54.0451,54.1005,15753.0
2019-02-12 10:05:00,58.61,58.63,58.53,58.61,12428.0,54.119,54.1375,54.0451,54.119,12428.0
2019-02-12 10:10:00,58.62,58.65,58.52,58.54,14345.0,54.1282,54.1559,54.0359,54.0544,14345.0
2019-02-12 10:15:00,58.54,58.61,58.53,58.53,15771.0,54.0544,54.119,54.0451,54.0451,15771.0
2019-02-12 10:20:00,58.52,58.54,58.43,58.46,20074.0,54.0359,54.0544,53.9528,53.9805,20074.0
2019-02-12 10:25:00,58.47,58.49,58.44,58.47,15249.0,53.9897,54.0082,53.962,53.9897,15249.0
2019-02-12 10:30:00,58.48,58.49,58.39,58.4,18109.0,53.999,54.0082,53.9159,53.9251,18109.0
2019-02-12 10:35:00,58.39,58.48,58.38,58.42,17758.0,53.9159,53.999,53.9066,53.9436,17758.0
2019-02-12 10:40:00,58.41,58.42,58.32,58.33,14880.0,53.9343,53.9436,53.8512,53.8605,14880.0
2019-02-12 10:45:00,58.34,58.42,58.34,58.42,11743.0,53.8697,53.9436,53.8697,53.9436,11743.0
2019-02-12 10:50:00,58.43,58.49,58.43,58.47,14659.0,53.9528,54.0082,53.9528,53.9897,14659.0
2019-02-12 10:55:00,58.48,58.54,58.46,58.51,25488.0,53.999,54.0544,53.9805,54.0267,25488.0
2019-02-12 11:00:00,58.53,58.58,58.48,58.5,15982.0,54.0451,54.0913,53.999,54.0174,15982.0
2019-02-12 11:05:00,58.51,58.53,58.48,58.5,13718.0,54.0267,54.0451,53.999,54.0174,13718.0
2019-02-12 11:10:00,58.5,58.58,58.46,58.58,23311.0,54.0174,54.0913,53.9805,54.0913,23311.0
2019-02-12 11:15:00,58.59,58.6,58.55,58.59,15546.0,54.1005,54.1098,54.0636,54.1005,15546.0
2019-02-12 11:20:00,58.59,58.59,58.53,58.57,18949.0,54.1005,54.1005,54.0451,54.0821,18949.0
2019-02-12 11:25:00,58.57,58.6,58.56,58.56,11300.0,54.0821,54.1098,54.0728,54.0728,11300.0
2019-02-12 11:30:00,58.56,58.57,58.5,58.54,17924.0,54.0728,54.0821,54.0174,54.0544,17924.0
2019-02-12 11:35:00,58.55,58.55,58.5,58.5,11172.0,54.0636,54.0636,54.0174,54.0174,11172.0
2019-02-12 11:40:00,58.51,58.51,58.46,58.46,21597.0,54.0267,54.0267,53.9805,53.9805,21597.0
2019-02-12 11:45:00,58.46,58.47,58.4,58.47,14400.0,53.9805,53.9897,53.9251,53.9897,14400.0
2019-02-12 11:50:00,58.48,58.53,58.43,58.47,26232.0,53.999,54.0451,53.9528,53.9897,26232.0
2019-02-12 11:55:00,58.47,58.47,58.43,58.47,13535.0,53.9897,53.9897,53.9528,53.9897,13535.0
2019-02-12 12:00:00,58.47,58.53,58.46,58.52,16615.0,53.9897,54.0451,53.9805,54.0359,16615.0
2019-02-12 12:05:00,58.51,58.51,58.46,58.48,22476.0,54.0267,54.0267,53.9805,53.999,22476.0
2019-02-12 12:10:00,58.47,58.5,58.46,58.46,36214.0,53.9897,54.0174,53.9805,53.9805,36214.0
2019-02-12 12:15:00,58.45,58.47,58.36,58.37,15169.0,53.9713,53.9897,53.8882,53.8974,15169.0
2019-02-12 12:20:00,58.37,58.42,58.37,58.41,17163.0,53.8974,53.9436,53.8974,53.9343,17163.0
2019-02-12 12:25:00,58.4,58.42,58.39,58.41,14491.0,53.9251,53.9436,53.9159,53.9343,14491.0
2019-02-12 12:30:00,58.41,58.43,58.34,58.34,30260.0,53.9343,53.9528,53.8697,53.8697,30260.0
2019-02-12 12:35:00,58.35,58.38,58.33,58.35,22340.0,53.8789,53.9066,53.8605,53.8789,22340.0
2019-02-12 12:40:00,58.35,58.36,58.25,58.27,29882.0,53.8789,53.8882,53.7866,53.8051,29882.0
2019-02-12 12:45:00,58.28,58.33,58.26,58.33,19912.0,53.8143,53.8605,53.7958,53.8605,19912.0
2019-02-12 12:50:00,58.33,58.4,58.33,58.4,15906.0,53.8605,53.9251,53.8605,53.9251,15906.0
2019-02-12 12:55:00,58.39,58.44,58.39,58.42,12168.0,53.9159,53.962,53.9159,53.9436,12168.0
2019-02-12 13:00:00,58.41,58.44,58.41,58.42,12702.0,53.9343,53.962,53.9343,53.9436,12702.0
2019-02-12 13:05:00,58.42,58.44,58.4,58.43,10707.0,53.9436,53.962,53.9251,53.9528,10707.0
2019-02-12 13:10:00,58.43,58.47,58.41,58.44,25131.0,53.9528,53.9897,53.9343,53.962,25131.0
2019-02-12 13:15:00,58.44,58.48,58.41,58.43,32757.0,53.962,53.999,53.9343,53.9528,32757.0
2019-02-12 13:20:00,58.43,58.43,58.39,58.41,13924.0,53.9528,53.9528,53.9159,53.9343,13924.0
2019-02-12 13:25:00,58.41,58.45,58.4,58.43,16456.0,53.9343,53.9713,53.9251,53.9528,16456.0
2019-02-12 13:30:00,58.43,58.55,58.43,58.54,15269.0,53.9528,54.0636,53.9528,54.0544,15269.0
2019-02-12 13:35:00,58.55,58.63,58.54,58.6,30427.0,54.0636,54.1375,54.0544,54.1098,30427.0
2019-02-12 13:40:00,58.59,58.61,58.57,58.59,13642.0,54.1005,54.119,54.0821,54.1005,13642.0
2019-02-12 13:45:00,58.59,58.62,58.57,58.61,12797.0,54.1005,54.1282,54.0821,54.119,12797.0
2019-02-12 13:50:00,58.61,58.62,58.58,58.6,15755.0,54.119,54.1282,54.0913,54.1098,15755.0
2019-02-12 13:55:00,58.61,58.62,58.59,58.62,9840.0,54.119,54.1282,54.1005,54.1282,9840.0
2019-02-12 14:00:00,58.62,58.62,58.54,58.56,10683.0,54.1282,54.1282,54.0544,54.0728,10683.0
2019-02-12 14:05:00,58.55,58.59,58.55,58.58,13511.0,54.0636,54.1005,54.0636,54.0913,13511.0
2019-02-12 14:10:00,58.59,58.59,58.5,58.51,14061.0,54.1005,54.1005,54.0174,54.0267,14061.0
2019-02-12 14:15:00,58.5,58.52,58.49,58.5,13503.0,54.0174,54.0359,54.0082,54.0174,13503.0
2019-02-12 14:20:00,58.5,58.62,58.5,58.61,24915.0,54.0174,54.1282,54.0174,54.119,24915.0
2019-02-12 14:25:00,58.6,58.61,58.57,58.57,52958.0,54.1098,54.119,54.0821,54.0821,52958.0
2019-02-12 14:30:00,58.55,58.55,58.42,58.42,18859.0,54.0636,54.0636,53.9436,53.9436,18859.0
2019-02-12 14:35:00,58.42,58.42,58.35,58.38,14944.0,53.9436,53.9436,53.8789,53.9066,14944.0
2019-02-12 14:40:00,58.38,58.38,58.33,58.34,14915.0,53.9066,53.9066,53.8605,53.8697,14915.0
2019-02-12 14:45:00,58.34,58.35,58.26,58.26,40169.0,53.8697,53.8789,53.7958,53.7958,40169.0
2019-02-12 14:50:00,58.27,58.29,58.13,58.14,32433.0,53.8051,53.8235,53.6758,53.685,32433.0
2019-02-12 14:55:00,58.15,58.16,58.08,58.09,38987.0,53.6943,53.7035,53.6296,53.6389,38987.0
2019-02-12 15:00:00,58.08,58.12,58.02,58.03,42554.0,53.6296,53.6666,53.5742,53.5835,42554.0
2019-02-12 15:05:00,58.02,58.04,57.96,57.97,71446.0,53.5742,53.5927,53.5188,53.5281,71446.0
2019-02-12 15:10:00,57.97,57.97,57.91,57.94,46043.0,53.5281,53.5281,53.4726,53.5003,46043.0
2019-02-12 15:15:00,57.94,57.97,57.86,57.88,51381.0,53.5003,53.5281,53.4265,53.4449,51381.0
2019-02-12 15:20:00,57.88,57.95,57.74,57.75,220313.0,53.4449,53.5096,53.3157,53.3249,220313.0
2019-02-12 15:25:00,57.75,57.84,57.74,57.78,89665.0,53.3249,53.408,53.3157,53.3526,89665.0
2019-02-12 15:30:00,57.78,57.86,57.72,57.79,84588.0,53.3526,53.4265,53.2972,53.3618,84588.0
2019-02-12 15:35:00,57.79,57.8,57.68,57.69,49575.0,53.3618,53.3711,53.2603,53.2695,49575.0
2019-02-12 15:40:00,57.7,57.7,57.56,57.58,183489.0,53.2787,53.2787,53.1495,53.1679,183489.0
2019-02-12 15:45:00,57.59,57.64,57.51,57.56,146551.0,53.1772,53.2233,53.1033,53.1495,146551.0
2019-02-12 15:50:00,57.56,57.73,57.51,57.72,213126.0,53.1495,53.3064,53.1033,53.2972,213126.0
2019-02-12 15:55:00,57.72,57.74,57.64,57.68,152374.0,53.2972,53.3157,53.2233,53.2603,152374.0
2019-02-13 09:30:00,57.97,58.38,57.8,58.14,48397.0,53.5281,53.9066,53.3711,53.685,48397.0
2019-02-13 09:35:00,58.17,58.37,58.12,58.28,173806.0,53.7127,53.8974,53.6666,53.8143,173806.0
2019-02-13 09:40:00,58.29,58.45,58.24,58.42,22464.0,53.8235,53.9713,53.7774,53.9436,22464.0
2019-02-13 09:45:00,58.44,58.44,58.3,58.36,23721.0,53.962,53.962,53.8328,53.8882,23721.0
2019-02-13 09:50:00,58.36,58.36,58.17,58.23,23708.0,53.8882,53.8882,53.7127,53.7681,23708.0
2019-02-13 09:55:00,58.23,58.28,58.14,58.23,23416.0,53.7681,53.8143,53.685,53.7681,23416.0
2019-02-13 10:00:00,58.24,58.25,58.14,58.17,15843.0,53.7774,53.7866,53.685,53.7127,15843.0
2019-02-13 10:05:00,58.17,58.21,58.1,58.14,19758.0,53.7127,53.7497,53.6481,53.685,19758.0
2019-02-13 10:10:00,58.13,58.2,58.02,58.03,20261.0,53.6758,53.7404,53.5742,53.5835,20261.0
2019-02-13 10:15:00,58.02,58.05,57.93,58.0,34571.0,53.5742,53.6019,53.4911,53.5558,34571.0
2019-02-13 10:20:00,57.98,58.06,57.96,58.03,48094.0,53.5373,53.6112,53.5188,53.5835,48094.0
2019-02-13 10:25:00,58.02,58.18,58.02,58.17,17749.0,53.5742,53.722,53.5742,53.7127,17749.0
2019-02-13 10:30:00,58.17,58.32,58.17,58.24,98396.0,53.7127,53.8512,53.7127,53.7774,98396.0
2019-02-13 10:35:00,58.24,58.33,58.22,58.23,240132.0,53.7774,53.8605,53.7589,53.7681,240132.0
2019-02-13 10:40:00,58.23,58.48,58.23,58.45,29715.0,53.7681,53.999,53.7681,53.9713,29715.0
2019-02-13 10:45:00,58.45,58.53,58.4,58.52,22100.0,53.9713,54.0451,53.9251,54.0359,22100.0
2019-02-13 10:50:00,58.53,58.56,58.45,58.48,24925.0,54.0451,54.0728,53.9713,53.999,24925.0
2019-02-13 10:55:00,58.49,58.49,58.42,58.48,32261.0,54.0082,54.0082,53.9436,53.999,32261.0
2019-02-13 11:00:00,58.49,58.57,58.49,58.54,30412.0,54.0082,54.0821,54.0082,54.0544,30412.0
2019-02-13 11:05:00,58.54,58.54,58.48,58.51,23276.0,54.0544,54.0544,53.999,54.0267,23276.0
2019-02-13 11:10:00,58.51,58.56,58.47,58.51,14382.0,54.0267,54.0728,53.9897,54.0267,14382.0
2019-02-13 11:15:00,58.51,58.52,58.34,58.35,49239.0,54.0267,54.0359,53.8697,53.8789,49239.0
2019-02-13 11:20:00,58.35,58.4,58.32,58.37,53264.0,53.8789,53.9251,53.8512,53.8974,53264.0
2019-02-13 11:25:00,58.38,58.42,58.31,58.31,18155.0,53.9066,53.9436,53.842,53.842,18155.0
2019-02-13 11:30:00,58.31,58.33,58.19,58.21,34291.0,53.842,53.8605,53.7312,53.7497,34291.0
2019-02-13 11:35:00,58.2,58.22,58.14,58.15,18027.0,53.7404,53.7589,53.685,53.6943,18027.0
2019-02-13 11:40:00,58.14,58.17,58.13,58.15,17059.0,53.685,53.7127,53.6758,53.6943,17059.0
2019-02-13 11:45:00,58.16,58.16,58.1,58.12,21202.0,53.7035,53.7035,53.6481,53.6666,21202.0
2019-02-13 11:50:00,58.12,58.26,58.11,58.26,18265.0,53.6666,53.7958,53.6573,53.7958,18265.0
2019-02-13 11:55:00,58.27,58.31,58.23,58.31,16446.0,53.8051,53.842,53.7681,53.842,16446.0
2019-02-13 12:00:00,58.33,58.36,58.31,58.35,11941.0,53.8605,53.8882,53.842,53.8789,11941.0
2019-02-13 12:05:00,58.35,58.36,58.27,58.3,17771.0,53.8789,53.8882,53.8051,53.8328,17771.0
2019-02-13 12:10:00,58.3,58.31,58.28,58.31,12596.0,53.8328,53.842,53.8143,53.842,12596.0
2019-02-13 12:15:00,58.32,58.33,58.27,58.28,16471.0,53.8512,53.8605,53.8051,53.8143,16471.0
2019-02-13 12:20:00,58.29,58.3,58.25,58.27,16067.0,53.8235,53.8328,53.7866,53.8051,16067.0
2019-02-13 12:25:00,58.28,58.35,58.27,58.31,18730.0,53.8143,53.8789,53.8051,53.842,18730.0
2019-02-13 12:30:00,58.33,58.33,58.23,58.27,23165.0,53.8605,53.8605,53.7681,53.8051,23165.0
2019-02-13 12:35:00,58.26,58.36,58.26,58.34,23120.0,53.7958,53.8882,53.7958,53.8697,23120.0
2019-02-13 12:40:00,58.33,58.35,58.26,58.33,20508.0,53.8605,53.8789,53.7958,53.8605,20508.0
2019-02-13 12:45:00,58.33,58.35,58.3,58.33,15464.0,53.8605,53.8789,53.8328,53.8605,15464.0
2019-02-13 12:50:00,58.33,58.34,58.25,58.25,15397.0,53.8605,53.8697,53.7866,53.7866,15397.0
2019-02-13 12:55:00,58.25,58.27,58.22,58.26,15463.0,53.7866,53.8051,53.7589,53.7958,15463.0
2019-02-13 13:00:00,58.26,58.31,58.25,58.3,8191.0,53.7958,53.842,53.7866,53.8328,8191.0
2019-02-13 13:05:00,58.31,58.36,58.29,58.33,25467.0,53.842,53.8882,53.8235,53.8605,25467.0
2019-02-13 13:10:00,58.33,58.36,58.32,58.34,9858.0,53.8605,53.8882,53.8512,53.8697,9858.0
2019-02-13 13:15:00,58.34,58.34,58.32,58.33,10021.0,53.8697,53.8697,53.8512,53.8605,10021.0
2019-02-13 13:20:00,58.32,58.32,58.17,58.21,75781.0,53.8512,53.8512,53.7127,53.7497,75781.0
2019-02-13 13:25:00,58.21,58.21,58.09,58.1,71284.0,53.7497,53.7497,53.6389,53.6481,71284.0
2019-02-13 13:30:00,58.11,58.22,58.08,58.22,65110.0,53.6573,53.7589,53.6296,53.7589,65110.0
2019-02-13 13:35:00,58.22,58.26,58.21,58.22,18166.0,53.7589,53.7958,53.7497,53.7589,18166.0
2019-02-13 13:40:00,58.21,58.27,58.21,58.25,14582.0,53.7497,53.8051,53.7497,53.7866,14582.0
2019-02-13 13:45:00,58.26,58.27,58.23,58.24,10241.0,53.7958,53.8051,53.7681,53.7774,10241.0
2019-02-13 13:50:00,58.24,58.27,58.23,58.27,19089.0,53.7774,53.8051,53.7681,53.8051,19089.0
2019-02-13 13:55:00,58.28,58.34,58.28,58.34,15549.0,53.8143,53.8697,53.8143,53.8697,15549.0
2019-02-13 14:00:00,58.34,58.4,58.32,58.4,13661.0,53.8697,53.9251,53.8512,53.9251,13661.0
2019-02-13 14:05:00,58.4,58.43,58.39,58.42,20338.0,53.9251,53.9528,53.9159,53.9436,20338.0
2019-02-13 14:10:00,58.42,58.42,58.39,58.41,11785.0,53.9436,53.9436,53.9159,53.9343,11785.0
2019-02-13 14:15:00,58.41,58.44,58.41,58.44,9880.0,53.9343,53.962,53.9343,53.962,9880.0
2019-02-13 14:20:00,58.44,58.44,58.41,58.44,14010.0,53.962,53.962,53.9343,53.962,14010.0
2019-02-13 14:25:00,58.44,58.47,58.43,58.46,14811.0,53.962,53.9897,53.9528,53.9805,14811.0
2019-02-13 14:30:00,58.47,58.51,58.44,58.45,18329.0,53.9897,54.0267,53.962,53.9713,18329.0
2019-02-13 14:35:00,58.44,58.45,58.38,58.38,20888.0,53.962,53.9713,53.9066,53.9066,20888.0
2019-02-13 14:40:00,58.38,58.42,58.34,58.42,15956.0,53.9066,53.9436,53.8697,53.9436,15956.0
2019-02-13 14:45:00,58.42,58.46,58.41,58.46,19360.0,53.9436,53.9805,53.9343,53.9805,19360.0
2019-02-13 14:50:00,58.45,58.49,58.44,58.49,12768.0,53.9713,54.0082,53.962,54.0082,12768.0
2019-02-13 14:55:00,58.48,58.49,58.41,58.42,23785.0,53.999,54.0082,53.9343,53.9436,23785.0
2019-02-13 15:00:00,58.41,58.44,58.38,58.38,26205.0,53.9343,53.962,53.9066,53.9066,26205.0
2019-02-13 15:05:00,58.38,58.4,58.35,58.4,21458.0,53.9066,53.9251,53.8789,53.9251,21458.0
2019-02-13 15:10:00,58.4,58.48,58.4,58.43,22947.0,53.9251,53.999,53.9251,53.9528,22947.0
2019-02-13 15:15:00,58.44,58.48,58.43,58.45,17005.0,53.962,53.999,53.9528,53.9713,17005.0
2019-02-13 15:20:00,58.46,58.46,58.43,58.44,74227.0,53.9805,53.9805,53.9528,53.962,74227.0
2019-02-13 15:25:00,58.43,58.44,58.36,58.39,22208.0,53.9528,53.962,53.8882,53.9159,22208.0
2019-02-13 15:30:00,58.39,58.41,58.36,58.37,32537.0,53.9159,53.9343,53.8882,53.8974,32537.0
2019-02-13 15:35:00,58.38,58.41,58.37,58.4,41535.0,53.9066,53.9343,53.8974,53.9251,41535.0
2019-02-13 15:40:00,58.41,58.41,58.09,58.13,111425.0,53.9343,53.9343,53.6389,53.6758,111425.0
2019-02-13 15:45:00,58.12,58.13,57.94,58.05,139258.0,53.6666,53.6758,53.5003,53.6019,139258.0
2019-02-13 15:50:00,58.05,58.05,57.91,57.95,133128.0,53.6019,53.6019,53.4726,53.5096,133128.0
2019-02-13 15:55:00,57.96,58.09,57.95,58.02,208364.0,53.5188,53.6389,53.5096,53.5742,208364.0
2019-02-14 09:30:00,57.61,57.73,57.54,57.56,87802.0,53.1956,53.3064,53.131,53.1495,87802.0
2019-02-14 09:35:00,57.56,57.58,57.39,57.41,62893.0,53.1495,53.1679,52.9925,53.011,62893.0
2019-02-14 09:40:00,57.47,57.52,57.15,57.34,96200.0,53.0664,53.1125,52.7709,52.9463,96200.0
2019-02-14 09:45:00,57.33,57.47,57.21,57.44,46308.0,52.9371,53.0664,52.8263,53.0387,46308.0
2019-02-14 09:50:00,57.45,57.8,57.33,57.8,30056.0,53.0479,53.3711,52.9371,53.3711,30056.0
2019-02-14 09:55:00,57.77,58.15,57.71,58.14,49793.0,53.3434,53.6943,53.288,53.685,49793.0
2019-02-14 10:00:00,58.14,58.36,58.02,58.23,137343.0,53.685,53.8882,53.5742,53.7681,137343.0
2019-02-14 10:05:00,58.28,58.37,58.22,58.31,24405.0,53.8143,53.8974,53.7589,53.842,24405.0
2019-02-14 10:10:00,58.3,58.4,58.23,58.31,96082.0,53.8328,53.9251,53.7681,53.842,96082.0
2019-02-14 10:15:00,58.31,58.39,58.3,58.38,42780.0,53.842,53.9159,53.8328,53.9066,42780.0
2019-02-14 10:20:00,58.38,58.44,58.34,58.44,59926.0,53.9066,53.962,53.8697,53.962,59926.0
2019-02-14 10:25:00,58.42,58.46,58.33,58.33,71603.0,53.9436,53.9805,53.8605,53.8605,71603.0
2019-02-14 10:30:00,58.35,58.47,58.32,58.43,24048.0,53.8789,53.9897,53.8512,53.9528,24048.0
2019-02-14 10:35:00,58.43,58.49,58.17,58.24,59487.0,53.9528,54.0082,53.7127,53.7774,59487.0
2019-02-14 10:40:00,58.21,58.33,58.1,58.1,31870.0,53.7497,53.8605,53.6481,53.6481,31870.0
2019-02-14 10:45:00,58.11,58.36,58.1,58.31,151256.0,53.6573,53.8882,53.6481,53.842,151256.0
2019-02-14 10:50:00,58.33,58.33,58.14,58.17,54683.0,53.8605,53.8605,53.685,53.7127,54683.0
2019-02-14 10:55:00,58.16,58.18,58.08,58.12,18309.0,53.7035,53.722,53.6296,53.6666,18309.0
2019-02-14 11:00:00,58.13,58.2,58.03,58.03,45635.0,53.6758,53.7404,53.5835,53.5835,45635.0
2019-02-14 11:05:00,58.04,58.04,57.82,57.85,136601.0,53.5927,53.5927,53.3895,53.4172,136601.0
2019-02-14 11:10:00,57.85,57.88,57.77,57.8,127682.0,53.4172,53.4449,53.3434,53.3711,127682.0
2019-02-14 11:15:00,57.79,57.86,57.78,57.8,43002.0,53.3618,53.4265,53.3526,53.3711,43002.0
2019-02-14 11:20:00,57.81,57.85,57.8,57.8,23025.0,53.3803,53.4172,53.3711,53.3711,23025.0
2019-02-14 11:25:00,57.79,57.79,57.69,57.69,19782.0,53.3618,53.3618,53.2695,53.2695,19782.0
2019-02-14 11:30:00,57.7,57.81,57.67,57.77,30986.0,53.2787,53.3803,53.251,53.3434,30986.0
2019-02-14 11:35:00,57.79,57.91,57.79,57.88,20476.0,53.3618,53.4726,53.3618,53.4449,20476.0
2019-02-14 11:40:00,57.88,57.94,57.85,57.94,22053.0,53.4449,53.5003,53.4172,53.5003,22053.0
2019-02-14 11:45:00,57.95,58.01,57.94,57.98,8675.0,53.5096,53.565,53.5003,53.5373,8675.0
2019-02-14 11:50:00,57.98,58.01,57.97,58.01,11804.0,53.5373,53.565,53.5281,53.565,11804.0
2019-02-14 11:55:00,58.0,58.01,57.97,57.99,19728.0,53.5558,53.565,53.5281,53.5465,19728.0
2019-02-14 12:00:00,58.0,58.18,58.0,58.15,39599.0,53.5558,53.722,53.5558,53.6943,39599.0
2019-02-14 12:05:00,58.16,58.2,58.15,58.19,21556.0,53.7035,53.7404,53.6943,53.7312,21556.0
2019-02-14 12:10:00,58.18,58.29,58.17,58.27,30603.0,53.722,53.8235,53.7127,53.8051,30603.0
2019-02-14 12:15:00,58.27,58.28,58.15,58.28,48887.0,53.8051,53.8143,53.6943,53.8143,48887.0
2019-02-14 12:20:00,58.3,58.31,58.25,58.26,15306.0,53.8328,53.842,53.7866,53.7958,15306.0
2019-02-14 12:25:00,58.26,58.3,58.22,58.24,14861.0,53.7958,53.8328,53.7589,53.7774,14861.0
2019-02-14 12:30:00,58.24,58.31,58.2,58.29,37463.0,53.7774,53.842,53.7404,53.8235,37463.0
2019-02-14 12:35:00,58.3,58.31,58.24,58.24,8388.0,53.8328,53.842,53.7774,53.7774,8388.0
2019-02-14 12:40:00,58.24,58.25,58.17,58.18,13084.0,53.7774,53.7866,53.7127,53.722,13084.0
2019-02-14 12:45:00,58.18,58.2,58.11,58.11,21562.0,53.722,53.7404,53.6573,53.6573,21562.0
2019-02-14 12:50:00,58.12,58.13,58.1,58.13,17025.0,53.6666,53.6758,53.6481,53.6758,17025.0
2019-02-14 12:55:00,58.13,58.18,58.13,58.15,8377.0,53.6758,53.722,53.6758,53.6943,8377.0
2019-02-14 13:00:00,58.16,58.17,58.06,58.07,20371.0,53.7035,53.7127,53.6112,53.6204,20371.0
2019-02-14 13:05:00,58.08,58.11,58.06,58.09,7645.0,53.6296,53.6573,53.6112,53.6389,7645.0
2019-02-14 13:10:00,58.1,58.15,58.1,58.14,5332.0,53.6481,53.6943,53.6481,53.685,5332.0
2019-02-14 13:15:00,58.14,58.15,58.11,58.11,7780.0,53.685,53.6943,53.6573,53.6573,7780.0
2019-02-14 13:20:00,58.12,58.21,58.09,58.21,16931.0,53.6666,53.7497,53.6389,53.7497,16931.0
2019-02-14 13:25:00,58.22,58.24,58.18,58.22,28196.0,53.7589,53.7774,53.722,53.7589,28196.0
2019-02-14 13:30:00,58.23,58.26,58.23,58.24,9490.0,53.7681,53.7958,53.7681,53.7774,9490.0
2019-02-14 13:35:00,58.25,58.25,58.21,58.21,8641.0,53.7866,53.7866,53.7497,53.7497,8641.0
2019-02-14 13:40:00,58.21,58.26,58.2,58.24,8280.0,53.7497,53.7958,53.7404,53.7774,8280.0
2019-02-14 13:45:00,58.24,58.24,58.18,58.19,9000.0,53.7774,53.7774,53.722,53.7312,9000.0
2019-02-14 13:50:00,58.19,58.19,58.15,58.16,7492.0,53.7312,53.7312,53.6943,53.7035,7492.0
2019-02-14 13:55:00,58.18,58.26,58.17,58.24,10099.0,53.722,53.7958,53.7127,53.7774,10099.0
2019-02-14 14:00:00,58.23,58.24,58.18,58.2,13974.0,53.7681,53.7774,53.722,53.7404,13974.0
2019-02-14 14:05:00,58.19,58.22,58.17,58.2,13124.0,53.7312,53.7589,53.7127,53.7404,13124.0
2019-02-14 14:10:00,58.2,58.23,58.19,58.22,29625.0,53.7404,53.7681,53.7312,53.7589,29625.0
2019-02-14 14:15:00,58.22,58.23,58.16,58.16,26953.0,53.7589,53.7681,53.7035,53.7035,26953.0
2019-02-14 14:20:00,58.16,58.23,58.16,58.22,13601.0,53.7035,53.7681,53.7035,53.7589,13601.0
2019-02-14 14:25:00,58.22,58.25,58.19,58.2,33668.0,53.7589,53.7866,53.7312,53.7404,33668.0
2019-02-14 14:30:00,58.19,58.19,58.08,58.1,14041.0,53.7312,53.7312,53.6296,53.6481,14041.0
2019-02-14 14:35:00,58.11,58.16,58.09,58.16,20863.0,53.6573,53.7035,53.6389,53.7035,20863.0
2019-02-14 14:40:00,58.15,58.2,58.11,58.11,14271.0,53.6943,53.7404,53.6573,53.6573,14271.0
2019-02-14 14:45:00,58.11,58.12,58.04,58.04,24054.0,53.6573,53.6666,53.5927,53.5927,24054.0
2019-02-14 14:50:00,58.04,58.04,57.91,58.01,95231.0,53.5927,53.5927,53.4726,53.565,95231.0
2019-02-14 14:55:00,58.0,58.0,57.84,57.88,36995.0,53.5558,53.5558,53.408,53.4449,36995.0
2019-02-14 15:00:00,57.88,57.96,57.87,57.9,19353.0,53.4449,53.5188,53.4357,53.4634,19353.0
2019-02-14 15:05:00,57.91,58.06,57.87,57.9,53096.0,53.4726,53.6112,53.4357,53.4634,53096.0
2019-02-14 15:10:00,57.91,57.95,57.87,57.92,50040.0,53.4726,53.5096,53.4357,53.4819,50040.0
2019-02-14 15:15:00,57.93,57.97,57.88,57.9,27307.0,53.4911,53.5281,53.4449,53.4634,27307.0
2019-02-14 15:20:00,57.9,57.95,57.86,57.94,51857.0,53.4634,53.5096,53.4265,53.5003,51857.0
2019-02-14 15:25:00,57.94,57.98,57.87,57.88,34149.0,53.5003,53.5373,53.4357,53.4449,34149.0
2019-02-14 15:30:00,57.89,57.96,57.81,57.96,66012.0,53.4542,53.5188,53.3803,53.5188,66012.0
2019-02-14 15:35:00,57.96,58.02,57.94,57.95,40303.0,53.5188,53.5742,53.5003,53.5096,40303.0
2019-02-14 15:40:00,57.95,58.02,57.94,58.0,39474.0,53.5096,53.5742,53.5003,53.5558,39474.0
2019-02-14 15:45:00,58.0,58.0,57.89,57.95,82926.0,53.5558,53.5558,53.4542,53.5096,82926.0
2019-02-14 15:50:00,57.95,57.98,57.92,57.98,66355.0,53.5096,53.5373,53.4819,53.5373,66355.0
2019-02-14 15:55:00,57.97,58.0,57.9,57.99,193995.0,53.5281,53.5558,53.4634,53.5465,193995.0
2019-02-15 09:30:00,58.5,58.6,58.19,58.36,179057.0,54.0174,54.1098,53.7312,53.8882,179057.0
2019-02-15 09:35:00,58.37,58.58,58.37,58.52,42994.0,53.8974,54.0913,53.8974,54.0359,42994.0
2019-02-15 09:40:00,58.54,58.58,58.45,58.48,39458.0,54.0544,54.0913,53.9713,53.999,39458.0
2019-02-15 09:45:00,58.51,58.51,58.33,58.35,83724.0,54.0267,54.0267,53.8605,53.8789,83724.0
2019-02-15 09:50:00,58.36,58.38,58.26,58.33,38512.0,53.8882,53.9066,53.7958,53.8605,38512.0
2019-02-15 09:55:00,58.33,58.43,58.31,58.43,32610.0,53.8605,53.9528,53.842,53.9528,32610.0
2019-02-15 10:00:00,58.44,58.45,58.29,58.3,75698.0,53.962,53.9713,53.8235,53.8328,75698.0
2019-02-15 10:05:00,58.31,58.32,58.21,58.26,160239.0,53.842,53.8512,53.7497,53.7958,160239.0
2019-02-15 10:10:00,58.28,58.31,58.14,58.16,67622.0,53.8143,53.842,53.685,53.7035,67622.0
2019-02-15 10:15:00,58.16,58.18,58.07,58.16,49688.0,53.7035,53.722,53.6204,53.7035,49688.0
2019-02-15 10:20:00,58.16,58.18,58.06,58.08,58861.0,53.7035,53.722,53.6112,53.6296,58861.0
2019-02-15 10:25:00,58.08,58.08,57.98,58.05,42145.0,53.6296,53.6296,53.5373,53.6019,42145.0
2019-02-15 10:30:00,58.04,58.05,57.95,57.99,43889.0,53.5927,53.6019,53.5096,53.5465,43889.0
2019-02-15 10:35:00,58.0,58.29,57.99,58.27,874235.0,53.5558,53.8235,53.5465,53.8051,874235.0
2019-02-15 10:40:00,58.27,58.35,58.22,58.3,62479.0,53.8051,53.8789,53.7589,53.8328,62479.0
2019-02-15 10:45:00,58.33,58.38,58.3,58.34,28748.0,53.8605,53.9066,53.8328,53.8697,28748.0
2019-02-15 10:50:00,58.34,58.35,58.22,58.26,32309.0,53.8697,53.8789,53.7589,53.7958,32309.0
2019-02-15 10:55:00,58.27,58.32,58.21,58.31,34429.0,53.8051,53.8512,53.7497,53.842,34429.0
2019-02-15 11:00:00,58.31,58.4,58.29,58.3,29773.0,53.842,53.9251,53.8235,53.8328,29773.0
2019-02-15 11:05:00,58.3,58.32,58.23,58.28,19647.0,53.8328,53.8512,53.7681,53.8143,19647.0
2019-02-15 11:10:00,58.27,58.28,58.13,58.16,24400.0,53.8051,53.8143,53.6758,53.7035,24400.0
2019-02-15 11:15:00,58.17,58.25,58.17,58.24,12260.0,53.7127,53.7866,53.7127,53.7774,12260.0
2019-02-15 11:20:00,58.25,58.28,58.23,58.25,24684.0,53.7866,53.8143,53.7681,53.7866,24684.0
2019-02-15 11:25:00,58.25,58.25,58.15,58.17,31229.0,53.7866,53.7866,53.6943,53.7127,31229.0
2019-02-15 11:30:00,58.17,58.2,58.15,58.19,19757.0,53.7127,53.7404,53.6943,53.7312,19757.0
2019-02-15 11:35:00,58.19,58.19,58.12,58.13,29694.0,53.7312,53.7312,53.6666,53.6758,29694.0
2019-02-15 11:40:00,58.13,58.2,58.08,58.08,27394.0,53.6758,53.7404,53.6296,53.6296,27394.0
2019-02-15 11:45:00,58.08,58.11,58.05,58.07,20048.0,53.6296,53.6573,53.6019,53.6204,20048.0
2019-02-15 11:50:00,58.08,58.17,58.07,58.16,19097.0,53.6296,53.7127,53.6204,53.7035,19097.0
2019-02-15 11:55:00,58.17,58.17,58.09,58.11,21140.0,53.7127,53.7127,53.6389,53.6573,21140.0
2019-02-15 12:00:00,58.11,58.14,58.1,58.12,25119.0,53.6573,53.685,53.6481,53.6666,25119.0
2019-02-15 12:05:00,58.12,58.15,58.11,58.15,21348.0,53.6666,53.6943,53.6573,53.6943,21348.0
2019-02-15 12:10:00,58.14,58.22,58.12,58.21,25076.0,53.685,53.7589,53.6666,53.7497,25076.0
2019-02-15 12:15:00,58.21,58.25,58.19,58.22,33917.0,53.7497,53.7866,53.7312,53.7589,33917.0
2019-02-15 12:20:00,58.22,58.22,58.16,58.19,18851.0,53.7589,53.7589,53.7035,53.7312,18851.0
2019-02-15 12:25:00,58.19,58.22,58.18,58.2,18917.0,53.7312,53.7589,53.722,53.7404,18917.0
2019-02-15 12:30:00,58.2,58.22,58.18,58.2,17537.0,53.7404,53.7589,53.722,53.7404,17537.0
2019-02-15 12:35:00,58.2,58.21,58.18,58.2,13871.0,53.7404,53.7497,53.722,53.7404,13871.0
2019-02-15 12:40:00,58.2,58.21,58.18,58.21,15623.0,53.7404,53.7497,53.722,53.7497,15623.0
2019-02-15 12:45:00,58.21,58.23,58.2,58.23,34623.0,53.7497,53.7681,53.7404,53.7681,34623.0
2019-02-15 12:50:00,58.23,58.25,58.22,58.23,13120.0,53.7681,53.7866,53.7589,53.7681,13120.0
2019-02-15 12:55:00,58.23,58.24,58.18,58.2,23625.0,53.7681,53.7774,53.722,53.7404,23625.0
2019-02-15 13:00:00,58.2,58.25,58.19,58.2,25826.0,53.7404,53.7866,53.7312,53.7404,25826.0
2019-02-15 13:05:00,58.2,58.21,58.13,58.16,38372.0,53.7404,53.7497,53.6758,53.7035,38372.0
2019-02-15 13:10:00,58.15,58.16,58.08,58.09,62271.0,53.6943,53.7035,53.6296,53.6389,62271.0
2019-02-15 13:15:00,58.1,58.12,58.06,58.07,14941.0,53.6481,53.6666,53.6112,53.6204,14941.0
2019-02-15 13:20:00,58.06,58.11,58.06,58.09,15917.0,53.6112,53.6573,53.6112,53.6389,15917.0
2019-02-15 13:25:00,58.1,58.12,58.02,58.02,38430.0,53.6481,53.6666,53.5742,53.5742,38430.0
2019-02-15 13:30:00,58.02,58.05,57.97,58.03,122774.0,53.5742,53.6019,53.5281,53.5835,122774.0
2019-02-15 13:35:00,58.03,58.06,58.02,58.03,19520.0,53.5835,53.6112,53.5742,53.5835,19520.0
2019-02-15 13:40:00,58.03,58.04,57.98,58.02,17152.0,53.5835,53.5927,53.5373,53.5742,17152.0
2019-02-15 13:45:00,58.02,58.02,57.95,57.96,17040.0,53.5742,53.5742,53.5096,53.5188,17040.0
2019-02-15 13:50:00,57.95,57.97,57.91,57.93,27314.0,53.5096,53.5281,53.4726,53.4911,27314.0
2019-02-15 13:55:00,57.92,57.92,57.8,57.81,29297.0,53.4819,53.4819,53.3711,53.3803,29297.0
2019-02-15 14:00:00,57.81,57.87,57.8,57.85,27822.0,53.3803,53.4357,53.3711,53.4172,27822.0
2019-02-15 14:05:00,57.84,57.85,57.8,57.85,25953.0,53.408,53.4172,53.3711,53.4172,25953.0
2019-02-15 14:10:00,57.85,57.85,57.77,57.8,32119.0,53.4172,53.4172,53.3434,53.3711,32119.0
2019-02-15 14:15:00,57.8,57.81,57.76,57.79,33804.0,53.3711,53.3803,53.3341,53.3618,33804.0
2019-02-15 14:20:00,57.78,57.78,57.69,57.77,76247.0,53.3526,53.3526,53.2695,53.3434,76247.0
2019-02-15 14:25:00,57.77,57.77,57.7,57.75,26392.0,53.3434,53.3434,53.2787,53.3249,26392.0
2019-02-15 14:30:00,57.77,57.84,57.77,57.84,13363.0,53.3434,53.408,53.3434,53.408,13363.0
2019-02-15 14:35:00,57.84,57.88,57.8,57.86,22402.0,53.408,53.4449,53.3711,53.4265,22402.0
2019-02-15 14:40:00,57.87,57.91,57.86,57.89,19339.0,53.4357,53.4726,53.4265,53.4542,19339.0
2019-02-15 14:45:00,57.88,57.9,57.85,57.9,18429.0,53.4449,53.4634,53.4172,53.4634,18429.0
2019-02-15 14:50:00,57.9,57.9,57.85,57.89,19753.0,53.4634,53.4634,53.4172,53.4542,19753.0
2019-02-15 14:55:00,57.89,57.91,57.83,57.9,29069.0,53.4542,53.4726,53.3988,53.4634,29069.0
2019-02-15 15:00:00,57.9,57.92,57.86,57.89,22117.0,53.4634,53.4819,53.4265,53.4542,22117.0
2019-02-15 15:05:00,57.9,57.9,57.82,57.82,28958.0,53.4634,53.4634,53.3895,53.3895,28958.0
2019-02-15 15:10:00,57.83,57.83,57.75,57.83,24845.0,53.3988,53.3988,53.3249,53.3988,24845.0
2019-02-15 15:15:00,57.82,57.83,57.76,57.77,23429.0,53.3895,53.3988,53.3341,53.3434,23429.0
2019-02-15 15:20:00,57.76,57.8,57.75,57.8,35442.0,53.3341,53.3711,53.3249,53.3711,35442.0
2019-02-15 15:25:00,57.8,57.8,57.73,57.73,32562.0,53.3711,53.3711,53.3064,53.3064,32562.0
2019-02-15 15:30:00,57.74,57.8,57.71,57.72,68821.0,53.3157,53.3711,53.288,53.2972,68821.0
2019-02-15 15:35:00,57.72,57.75,57.71,57.73,51624.0,53.2972,53.3249,53.288,53.3064,51624.0
2019-02-15 15:40:00,57.73,57.75,57.71,57.74,50275.0,53.3064,53.3249,53.288,53.3157,50275.0
2019-02-15 15:45:00,57.74,57.81,57.74,57.77,58055.0,53.3157,53.3803,53.3157,53.3434,58055.0
2019-02-15 15:50:00,57.77,57.78,57.71,57.72,65479.0,53.3434,53.3526,53.288,53.2972,65479.0
2019-02-15 15:55:00,57.72,57.75,57.64,57.69,310559.0,53.2972,53.3249,53.2233,53.2695,310559.0
2019-02-19 09:30:00,57.35,57.65,57.05,57.58,130375.0,52.9556,53.2326,52.6785,53.1679,130375.0
2019-02-19 09:35:00,57.56,57.65,57.33,57.37,90674.0,53.1495,53.2326,52.9371,52.974,90674.0
2019-02-19 09:40:00,57.36,57.56,57.32,57.38,57725.0,52.9648,53.1495,52.9279,52.9833,57725.0
2019-02-19 09:45:00,57.36,57.41,57.26,57.34,86488.0,52.9648,53.011,52.8725,52.9463,86488.0
2019-02-19 09:50:00,57.33,57.47,57.25,57.27,135967.0,52.9371,53.0664,52.8632,52.8817,135967.0
2019-02-19 09:55:00,57.26,57.38,57.19,57.32,119653.0,52.8725,52.9833,52.8078,52.9279,119653.0
2019-02-19 10:00:00,57.32,57.35,57.15,57.21,47405.0,52.9279,52.9556,52.7709,52.8263,47405.0
2019-02-19 10:05:00,57.22,57.23,57.05,57.08,68128.0,52.8355,52.8448,52.6785,52.7062,68128.0
2019-02-19 10:10:00,57.08,57.13,57.01,57.07,106432.0,52.7062,52.7524,52.6416,52.697,106432.0
2019-02-19 10:15:00,57.09,57.11,56.99,57.04,88276.0,52.7155,52.7339,52.6231,52.6693,88276.0
2019-02-19 10:20:00,57.04,57.04,56.82,56.83,91712.0,52.6693,52.6693,52.4662,52.4754,91712.0
2019-02-19 10:25:00,56.83,56.85,56.66,56.78,172597.0,52.4754,52.4939,52.3184,52.4292,172597.0
2019-02-19 10:30:00,56.78,56.94,56.76,56.8,96852.0,52.4292,52.577,52.4108,52.4477,96852.0
2019-02-19 10:35:00,56.81,57.01,56.8,56.99,94164.0,52.4569,52.6416,52.4477,52.6231,94164.0
2019-02-19 10:40:00,56.98,57.15,56.97,57.14,66330.0,52.6139,52.7709,52.6047,52.7616,66330.0
2019-02-19 10:45:00,57.14,57.16,57.07,57.12,54620.0,52.7616,52.7801,52.697,52.7432,54620.0
2019-02-19 10:50:00,57.12,57.24,57.08,57.22,57789.0,52.7432,52.854,52.7062,52.8355,57789.0
2019-02-19 10:55:00,57.22,57.25,57.14,57.15,42745.0,52.8355,52.8632,52.7616,52.7709,42745.0
2019-02-19 11:00:00,57.15,57.22,57.14,57.18,30364.0,52.7709,52.8355,52.7616,52.7986,30364.0
2019-02-19 11:05:00,57.18,57.25,57.16,57.24,50465.0,52.7986,52.8632,52.7801,52.854,50465.0
2019-02-19 11:10:00,57.24,57.25,57.17,57.19,60999.0,52.854,52.8632,52.7894,52.8078,60999.0
2019-02-19 11:15:00,57.2,57.25,57.18,57.25,16962.0,52.8171,52.8632,52.7986,52.8632,16962.0
2019-02-19 11:20:00,57.25,57.41,57.24,57.36,93296.0,52.8632,53.011,52.854,52.9648,93296.0
2019-02-19 11:25:00,57.36,57.39,57.28,57.28,34772.0,52.9648,52.9925,52.8909,52.8909,34772.0
2019-02-19 11:30:00,57.29,57.34,57.26,57.34,37369.0,52.9002,52.9463,52.8725,52.9463,37369.0
2019-02-19 11:35:00,57.33,57.39,57.29,57.33,73126.0,52.9371,52.9925,52.9002,52.9371,73126.0
2019-02-19 11:40:00,57.34,57.46,57.26,57.46,59247.0,52.9463,53.0571,52.8725,53.0571,59247.0
2019-02-19 11:45:00,57.46,57.58,57.44,57.54,50041.0,53.0571,53.1679,53.0387,53.131,50041.0
2019-02-19 11:50:00,57.54,57.58,57.5,57.54,30900.0,53.131,53.1679,53.0941,53.131,30900.0
2019-02-19 11:55:00,57.54,57.58,57.5,57.58,19682.0,53.131,53.1679,53.0941,53.1679,19682.0
2019-02-19 12:00:00,57.59,57.67,57.58,57.64,30840.0,53.1772,53.251,53.1679,53.2233,30840.0
2019-02-19 12:05:00,57.63,57.75,57.63,57.75,38119.0,53.2141,53.3249,53.2141,53.3249,38119.0
2019-02-19 12:10:00,57.75,57.77,57.71,57.72,76614.0,53.3249,53.3434,53.288,53.2972,76614.0
2019-02-19 12:15:00,57.72,57.73,57.67,57.71,21100.0,53.2972,53.3064,53.251,53.288,21100.0
2019-02-19 12:20:00,57.71,57.72,57.62,57.65,60417.0,53.288,53.2972,53.2049,53.2326,60417.0
2019-02-19 12:25:00,57.65,57.73,57.65,57.66,33438.0,53.2326,53.3064,53.2326,53.2418,33438.0
2019-02-19 12:30:00,57.65,57.72,57.61,57.65,24677.0,53.2326,53.2972,53.1956,53.2326,24677.0
2019-02-19 12:35:00,57.65,57.73,57.62,57.73,27631.0,53.2326,53.3064,53.2049,53.3064,27631.0
2019-02-19 12:40:00,57.73,57.78,57.64,57.71,38502.0,53.3064,53.3526,53.2233,53.288,38502.0
2019-02-19 12:45:00,57.72,57.78,57.66,57.67,43601.0,53.2972,53.3526,53.2418,53.251,43601.0
2019-02-19 12:50:00,57.68,57.8,57.68,57.8,13281.0,53.2603,53.3711,53.2603,53.3711,13281.0
2019-02-19 12:55:00,57.8,57.82,57.75,57.79,15204.0,53.3711,53.3895,53.3249,53.3618,15204.0
2019-02-19 13:00:00,57.79,57.81,57.71,57.74,61829.0,53.3618,53.3803,53.288,53.3157,61829.0
2019-02-19 13:05:00,57.74,57.91,57.71,57.91,115014.0,53.3157,53.4726,53.288,53.4726,115014.0
2019-02-19 13:10:00,57.9,57.91,57.85,57.88,49814.0,53.4634,53.4726,53.4172,53.4449,49814.0
2019-02-19 13:15:00,57.89,57.95,57.88,57.94,32663.0,53.4542,53.5096,53.4449,53.5003,32663.0
2019-02-19 13:20:00,57.94,57.97,57.91,57.94,44378.0,53.5003,53.5281,53.4726,53.5003,44378.0
2019-02-19 13:25:00,57.95,58.0,57.94,57.99,37979.0,53.5096,53.5558,53.5003,53.5465,37979.0
2019-02-19 13:30:00,57.98,58.04,57.98,58.03,27825.0,53.5373,53.5927,53.5373,53.5835,27825.0
2019-02-19 13:35:00,58.04,58.09,57.99,58.05,34563.0,53.5927,53.6389,53.5465,53.6019,34563.0
2019-02-19 13:40:00,58.05,58.09,58.04,58.07,23510.0,53.6019,53.6389,53.5927,53.6204,23510.0
2019-02-19 13:45:00,58.07,58.08,58.03,58.05,21785.0,53.6204,53.6296,53.5835,53.6019,21785.0
2019-02-19 13:50:00,58.05,58.07,57.96,57.98,24795.0,53.6019,53.6204,53.5188,53.5373,24795.0
2019-02-19 13:55:00,57.98,58.03,57.97,58.03,21189.0,53.5373,53.5835,53.5281,53.5835,21189.0
2019-02-19 14:00:00,58.03,58.07,57.97,58.0,24594.0,53.5835,53.6204,53.5281,53.5558,24594.0
2019-02-19 14:05:00,57.99,58.03,57.98,58.02,21521.0,53.5465,53.5835,53.5373,53.5742,21521.0
2019-02-19 14:10:00,58.02,58.02,57.93,57.93,27605.0,53.5742,53.5742,53.4911,53.4911,27605.0
2019-02-19 14:15:00,57.93,58.0,57.93,57.96,23398.0,53.4911,53.5558,53.4911,53.5188,23398.0
2019-02-19 14:20:00,57.95,58.02,57.94,58.02,14748.0,53.5096,53.5742,53.5003,53.5742,14748.0
2019-02-19 14:25:00,58.02,58.07,58.02,58.03,23053.0,53.5742,53.6204,53.5742,53.5835,23053.0
2019-02-19 14:30:00,58.03,58.05,57.97,57.97,30216.0,53.5835,53.6019,53.5281,53.5281,30216.0
2019-02-19 14:35:00,57.97,57.98,57.87,57.96,45098.0,53.5281,53.5373,53.4357,53.5188,45098.0
2019-02-19 14:40:00,57.96,58.0,57.95,57.97,30922.0,53.5188,53.5558,53.5096,53.5281,30922.0
2019-02-19 14:45:00,57.98,58.02,57.97,58.0,32330.0,53.5373,53.5742,53.5281,53.5558,32330.0
2019-02-19 14:50:00,58.01,58.05,57.98,58.04,19582.0,53.565,53.6019,53.5373,53.5927,19582.0
2019-02-19 14:55:00,58.05,58.16,58.0,58.15,555343.0,53.6019,53.7035,53.5558,53.6943,555343.0
2019-02-19 15:00:00,58.16,58.16,58.06,58.07,35665.0,53.7035,53.7035,53.6112,53.6204,35665.0
2019-02-19 15:05:00,58.07,58.08,57.99,58.03,105200.0,53.6204,53.6296,53.5465,53.5835,105200.0
2019-02-19 15:10:00,58.02,58.08,58.02,58.04,28593.0,53.5742,53.6296,53.5742,53.5927,28593.0
2019-02-19 15:15:00,58.05,58.08,58.02,58.07,39667.0,53.6019,53.6296,53.5742,53.6204,39667.0
2019-02-19 15:20:00,58.07,58.11,58.01,58.01,29803.0,53.6204,53.6573,53.565,53.565,29803.0
2019-02-19 15:25:00,58.02,58.04,57.95,57.96,39939.0,53.5742,53.5927,53.5096,53.5188,39939.0
2019-02-19 15:30:00,57.95,57.99,57.91,57.98,50772.0,53.5096,53.5465,53.4726,53.5373,50772.0
2019-02-19 15:35:00,57.99,58.05,57.93,57.94,39227.0,53.5465,53.6019,53.4911,53.5003,39227.0
2019-02-19 15:40:00,57.93,58.0,57.91,57.97,42951.0,53.4911,53.5558,53.4726,53.5281,42951.0
2019-02-19 15:45:00,57.96,57.97,57.84,57.84,71750.0,53.5188,53.5281,53.408,53.408,71750.0
2019-02-19 15:50:00,57.85,57.86,57.77,57.78,96713.0,53.4172,53.4265,53.3434,53.3526,96713.0
2019-02-19 15:55:00,57.77,57.77,57.66,57.67,242770.0,53.3434,53.3434,53.2418,53.251,242770.0
2019-02-20 09:30:00,55.04,55.26,54.18,55.09,1037247.0,50.8226,51.0257,50.0285,50.8687,1037247.0
2019-02-20 09:35:00,55.05,55.2,54.77,55.0,350205.0,50.8318,50.9703,50.5733,50.7856,350205.0
2019-02-20 09:40:00,55.0,55.3,54.85,55.18,326072.0,50.7856,51.0626,50.6471,50.9518,326072.0
2019-02-20 09:45:00,55.18,55.39,54.96,54.96,300167.0,50.9518,51.1457,50.7487,50.7487,300167.0
2019-02-20 09:50:00,54.97,55.02,54.52,54.68,290928.0,50.7579,50.8041,50.3424,50.4901,290928.0
2019-02-20 09:55:00,54.68,54.82,54.51,54.61,190884.0,50.4901,50.6194,50.3332,50.4255,190884.0
2019-02-20 10:00:00,54.61,54.72,54.54,54.55,159127.0,50.4255,50.5271,50.3609,50.3701,159127.0
2019-02-20 10:05:00,54.55,54.66,54.4,54.43,279776.0,50.3701,50.4717,50.2316,50.2593,279776.0
2019-02-20 10:10:00,54.44,54.51,54.26,54.43,242559.0,50.2685,50.3332,50.1023,50.2593,242559.0
2019-02-20 10:15:00,54.43,54.43,54.3,54.42,149192.0,50.2593,50.2593,50.1393,50.2501,149192.0
2019-02-20 10:20:00,54.41,54.57,54.31,54.42,203487.0,50.2408,50.3886,50.1485,50.2501,203487.0
2019-02-20 10:25:00,54.43,54.52,54.39,54.49,122731.0,50.2593,50.3424,50.2224,50.3147,122731.0
2019-02-20 10:30:00,54.51,54.62,54.36,54.38,131215.0,50.3332,50.4347,50.1947,50.2131,131215.0
2019-02-20 10:35:00,54.38,54.47,54.21,54.24,143815.0,50.2131,50.2962,50.0562,50.0839,143815.0
2019-02-20 10:40:00,54.25,54.37,54.19,54.35,207932.0,50.0931,50.2039,50.0377,50.1854,207932.0
2019-02-20 10:45:00,54.36,54.37,54.25,54.28,64786.0,50.1947,50.2039,50.0931,50.1208,64786.0
2019-02-20 10:50:00,54.29,54.47,54.27,54.44,91118.0,50.13,50.2962,50.1116,50.2685,91118.0
2019-02-20 10:55:00,54.44,54.45,54.21,54.24,104965.0,50.2685,50.2778,50.0562,50.0839,104965.0
2019-02-20 11:00:00,54.23,54.37,54.23,54.35,70652.0,50.0746,50.2039,50.0746,50.1854,70652.0
2019-02-20 11:05:00,54.35,54.4,54.28,54.37,94976.0,50.1854,50.2316,50.1208,50.2039,94976.0
2019-02-20 11:10:00,54.37,54.49,54.36,54.41,216846.0,50.2039,50.3147,50.1947,50.2408,216846.0
2019-02-20 11:15:00,54.4,54.59,54.39,54.58,124111.0,50.2316,50.407,50.2224,50.3978,124111.0
2019-02-20 11:20:00,54.58,54.69,54.54,54.55,127117.0,50.3978,50.4994,50.3609,50.3701,127117.0
2019-02-20 11:25:00,54.55,54.66,54.51,54.66,65334.0,50.3701,50.4717,50.3332,50.4717,65334.0
2019-02-20 11:30:00,54.66,54.78,54.65,54.7,101929.0,50.4717,50.5825,50.4624,50.5086,101929.0
2019-02-20 11:35:00,54.69,54.77,54.68,54.73,114985.0,50.4994,50.5733,50.4901,50.5363,114985.0
2019-02-20 11:40:00,54.75,54.75,54.67,54.68,70673.0,50.5548,50.5548,50.4809,50.4901,70673.0
2019-02-20 11:45:00,54.68,54.7,54.5,54.53,85490.0,50.4901,50.5086,50.3239,50.3516,85490.0
2019-02-20 11:50:00,54.52,54.7,54.52,54.68,62440.0,50.3424,50.5086,50.3424,50.4901,62440.0
2019-02-20 11:55:00,54.68,54.7,54.58,54.59,55286.0,50.4901,50.5086,50.3978,50.407,55286.0
2019-02-20 12:00:00,54.58,54.74,54.58,54.73,98712.0,50.3978,50.5455,50.3978,50.5363,98712.0
2019-02-20 12:05:00,54.72,54.73,54.61,54.68,56846.0,50.5271,50.5363,50.4255,50.4901,56846.0
2019-02-20 12:10:00,54.68,54.73,54.67,54.71,53659.0,50.4901,50.5363,50.4809,50.5178,53659.0
2019-02-20 12:15:00,54.71,54.77,54.7,54.74,63810.0,50.5178,50.5733,50.5086,50.5455,63810.0
2019-02-20 12:20:00,54.75,54.76,54.63,54.72,50822.0,50.5548,50.564,50.444,50.5271,50822.0
2019-02-20 12:25:00,54.72,54.73,54.62,54.63,34053.0,50.5271,50.5363,50.4347,50.444,34053.0
2019-02-20 12:30:00,54.64,54.69,54.62,54.65,85561.0,50.4532,50.4994,50.4347,50.4624,85561.0
2019-02-20 12:35:00,54.66,54.79,54.66,54.76,255606.0,50.4717,50.5917,50.4717,50.564,255606.0
2019-02-20 12:40:00,54.76,54.77,54.7,54.74,40005.0,50.564,50.5733,50.5086,50.5455,40005.0
2019-02-20 12:45:00,54.73,54.78,54.7,54.77,65066.0,50.5363,50.5825,50.5086,50.5733,65066.0
2019-02-20 12:50:00,54.78,54.83,54.64,54.66,66342.0,50.5825,50.6287,50.4532,50.4717,66342.0
2019-02-20 12:55:00,54.66,54.75,54.65,54.69,41098.0,50.4717,50.5548,50.4624,50.4994,41098.0
2019-02-20 13:00:00,54.69,54.75,54.66,54.74,57534.0,50.4994,50.5548,50.4717,50.5455,57534.0
2019-02-20 13:05:00,54.74,54.77,54.67,54.67,57379.0,50.5455,50.5733,50.4809,50.4809,57379.0
2019-02-20 13:10:00,54.67,54.76,54.67,54.73,47097.0,50.4809,50.564,50.4809,50.5363,47097.0
2019-02-20 13:15:00,54.73,54.81,54.71,54.79,41450.0,50.5363,50.6102,50.5178,50.5917,41450.0
2019-02-20 13:20:00,54.79,54.87,54.78,54.79,68172.0,50.5917,50.6656,50.5825,50.5917,68172.0
2019-02-20 13:25:00,54.79,54.94,54.78,54.93,68106.0,50.5917,50.7302,50.5825,50.721,68106.0
2019-02-20 13:30:00,54.94,55.0,54.88,54.9,122784.0,50.7302,50.7856,50.6748,50.6933,122784.0
2019-02-20 13:35:00,54.89,54.91,54.85,54.9,33590.0,50.6841,50.7025,50.6471,50.6933,33590.0
2019-02-20 13:40:00,54.9,55.15,54.9,55.09,136716.0,50.6933,50.9241,50.6933,50.8687,136716.0
2019-02-20 13:45:00,55.09,55.09,54.97,54.98,67116.0,50.8687,50.8687,50.7579,50.7672,67116.0
2019-02-20 13:50:00,54.99,55.04,54.97,55.04,64683.0,50.7764,50.8226,50.7579,50.8226,64683.0
2019-02-20 13:55:00,55.04,55.07,54.97,55.02,58707.0,50.8226,50.8503,50.7579,50.8041,58707.0
2019-02-20 14:00:00,55.02,55.04,54.85,54.86,69222.0,50.8041,50.8226,50.6471,50.6564,69222.0
2019-02-20 14:05:00,54.87,55.01,54.81,54.86,63940.0,50.6656,50.7949,50.6102,50.6564,63940.0
2019-02-20 14:10:00,54.87,54.91,54.75,54.9,145133.0,50.6656,50.7025,50.5548,50.6933,145133.0
2019-02-20 14:15:00,54.9,54.92,54.77,54.77,77802.0,50.6933,50.7118,50.5733,50.5733,77802.0
2019-02-20 14:20:00,54.78,54.8,54.7,54.73,87729.0,50.5825,50.601,50.5086,50.5363,87729.0
2019-02-20 14:25:00,54.73,54.8,54.73,54.79,52155.0,50.5363,50.601,50.5363,50.5917,52155.0
2019-02-20 14:30:00,54.79,55.01,54.78,54.99,119282.0,50.5917,50.7949,50.5825,50.7764,119282.0
2019-02-20 14:35:00,54.98,55.0,54.82,54.83,77102.0,50.7672,50.7856,50.6194,50.6287,77102.0
2019-02-20 14:40:00,54.83,54.9,54.82,54.86,55782.0,50.6287,50.6933,50.6194,50.6564,55782.0
2019-02-20 14:45:00,54.86,54.86,54.78,54.82,49505.0,50.6564,50.6564,50.5825,50.6194,49505.0
2019-02-20 14:50:00,54.82,54.9,54.81,54.85,57511.0,50.6194,50.6933,50.6102,50.6471,57511.0
2019-02-20 14:55:00,54.84,54.86,54.78,54.84,62191.0,50.6379,50.6564,50.5825,50.6379,62191.0
2019-02-20 15:00:00,54.84,54.85,54.77,54.84,52560.0,50.6379,50.6471,50.5733,50.6379,52560.0
2019-02-20 15:05:00,54.84,54.85,54.8,54.83,63642.0,50.6379,50.6471,50.601,50.6287,63642.0
2019-02-20 15:10:00,54.83,54.87,54.76,54.78,85109.0,50.6287,50.6656,50.564,50.5825,85109.0
2019-02-20 15:15:00,54.78,54.81,54.74,54.77,88011.0,50.5825,50.6102,50.5455,50.5733,88011.0
2019-02-20 15:20:00,54.77,54.78,54.7,54.74,66197.0,50.5733,50.5825,50.5086,50.5455,66197.0
2019-02-20 15:25:00,54.75,54.77,54.71,54.72,57568.0,50.5548,50.5733,50.5178,50.5271,57568.0
2019-02-20 15:30:00,54.73,54.73,54.62,54.65,98157.0,50.5363,50.5363,50.4347,50.4624,98157.0
2019-02-20 15:35:00,54.65,54.72,54.59,54.6,149880.0,50.4624,50.5271,50.407,50.4163,149880.0
2019-02-20 15:40:00,54.61,54.61,54.52,54.55,202605.0,50.4255,50.4255,50.3424,50.3701,202605.0
2019-02-20 15:45:00,54.56,54.62,54.51,54.52,233832.0,50.3793,50.4347,50.3332,50.3424,233832.0
2019-02-20 15:50:00,54.52,54.52,54.45,54.48,218096.0,50.3424,50.3424,50.2778,50.3055,218096.0
2019-02-20 15:55:00,54.49,54.49,54.35,54.42,581225.0,50.3147,50.3147,50.1854,50.2501,581225.0
2019-02-21 09:30:00,54.2,54.43,54.13,54.24,198020.0,50.0469,50.2593,49.9823,50.0839,198020.0
2019-02-21 09:35:00,54.18,54.48,54.18,54.42,47431.0,50.0285,50.3055,50.0285,50.2501,47431.0
2019-02-21 09:40:00,54.44,54.46,54.2,54.43,92153.0,50.2685,50.287,50.0469,50.2593,92153.0
2019-02-21 09:45:00,54.42,54.64,54.35,54.58,84593.0,50.2501,50.4532,50.1854,50.3978,84593.0
2019-02-21 09:50:00,54.57,54.57,54.3,54.31,55507.0,50.3886,50.3886,50.1393,50.1485,55507.0
2019-02-21 09:55:00,54.32,54.36,54.21,54.23,106660.0,50.1577,50.1947,50.0562,50.0746,106660.0
2019-02-21 10:00:00,54.22,54.57,54.21,54.51,76520.0,50.0654,50.3886,50.0562,50.3332,76520.0
2019-02-21 10:05:00,54.51,54.62,54.48,54.57,46787.0,50.3332,50.4347,50.3055,50.3886,46787.0
2019-02-21 10:10:00,54.57,54.62,54.4,54.4,44043.0,50.3886,50.4347,50.2316,50.2316,44043.0
2019-02-21 10:15:00,54.4,54.51,54.38,54.48,37818.0,50.2316,50.3332,50.2131,50.3055,37818.0
2019-02-21 10:20:00,54.47,54.5,54.42,54.47,32956.0,50.2962,50.3239,50.2501,50.2962,32956.0
2019-02-21 10:25:00,54.48,54.5,54.38,54.42,38868.0,50.3055,50.3239,50.2131,50.2501,38868.0
2019-02-21 10:30:00,54.42,54.55,54.42,54.51,40030.0,50.2501,50.3701,50.2501,50.3332,40030.0
2019-02-21 10:35:00,54.5,54.53,54.44,54.53,61219.0,50.3239,50.3516,50.2685,50.3516,61219.0
2019-02-21 10:40:00,54.54,54.62,54.5,54.6,41498.0,50.3609,50.4347,50.3239,50.4163,41498.0
2019-02-21 10:45:00,54.6,54.67,54.6,54.66,74570.0,50.4163,50.4809,50.4163,50.4717,74570.0
2019-02-21 10:50:00,54.65,54.75,54.61,54.71,59435.0,50.4624,50.5548,50.4255,50.5178,59435.0
2019-02-21 10:55:00,54.72,54.72,54.58,54.59,62049.0,50.5271,50.5271,50.3978,50.407,62049.0
2019-02-21 11:00:00,54.61,54.62,54.51,54.61,81780.0,50.4255,50.4347,50.3332,50.4255,81780.0
2019-02-21 11:05:00,54.61,54.71,54.51,54.54,96570.0,50.4255,50.5178,50.3332,50.3609,96570.0
2019-02-21 11:10:00,54.54,54.62,54.53,54.54,32105.0,50.3609,50.4347,50.3516,50.3609,32105.0
2019-02-21 11:15:00,54.54,54.57,54.45,54.46,51331.0,50.3609,50.3886,50.2778,50.287,51331.0
2019-02-21 11:20:00,54.45,54.48,54.36,54.39,34601.0,50.2778,50.3055,50.1947,50.2224,34601.0
2019-02-21 11:25:00,54.39,54.4,54.33,54.33,33769.0,50.2224,50.2316,50.167,50.167,33769.0
2019-02-21 11:30:00,54.32,54.37,54.3,54.31,30619.0,50.1577,50.2039,50.1393,50.1485,30619.0
2019-02-21 11:35:00,54.31,54.34,54.3,54.31,41530.0,50.1485,50.1762,50.1393,50.1485,41530.0
2019-02-21 11:40:00,54.31,54.36,54.3,54.36,21287.0,50.1485,50.1947,50.1393,50.1947,21287.0
2019-02-21 11:45:00,54.35,54.4,54.34,54.4,16582.0,50.1854,50.2316,50.1762,50.2316,16582.0
2019-02-21 11:50:00,54.41,54.49,54.36,54.48,36364.0,50.2408,50.3147,50.1947,50.3055,36364.0
2019-02-21 11:55:00,54.48,54.62,54.46,54.57,41619.0,50.3055,50.4347,50.287,50.3886,41619.0
2019-02-21 12:00:00,54.57,54.61,54.56,54.6,39209.0,50.3886,50.4255,50.3793,50.4163,39209.0
2019-02-21 12:05:00,54.6,54.68,54.54,54.57,66062.0,50.4163,50.4901,50.3609,50.3886,66062.0
2019-02-21 12:10:00,54.57,54.6,54.48,54.5,32349.0,50.3886,50.4163,50.3055,50.3239,32349.0
2019-02-21 12:15:00,54.5,54.57,54.49,54.55,25012.0,50.3239,50.3886,50.3147,50.3701,25012.0
2019-02-21 12:20:00,54.55,54.56,54.51,54.53,31902.0,50.3701,50.3793,50.3332,50.3516,31902.0
2019-02-21 12:25:00,54.53,54.58,54.5,54.56,31908.0,50.3516,50.3978,50.3239,50.3793,31908.0
2019-02-21 12:30:00,54.55,54.66,54.55,54.63,34233.0,50.3701,50.4717,50.3701,50.444,34233.0
2019-02-21 12:35:00,54.62,54.63,54.56,54.59,28104.0,50.4347,50.444,50.3793,50.407,28104.0
2019-02-21 12:40:00,54.59,54.62,54.55,54.57,35444.0,50.407,50.4347,50.3701,50.3886,35444.0
2019-02-21 12:45:00,54.56,54.61,54.56,54.57,25929.0,50.3793,50.4255,50.3793,50.3886,25929.0
2019-02-21 12:50:00,54.57,54.63,54.55,54.63,37782.0,50.3886,50.444,50.3701,50.444,37782.0
2019-02-21 12:55:00,54.63,54.67,54.59,54.67,18266.0,50.444,50.4809,50.407,50.4809,18266.0
2019-02-21 13:00:00,54.67,54.7,54.59,54.67,65637.0,50.4809,50.5086,50.407,50.4809,65637.0
2019-02-21 13:05:00,54.67,54.69,54.63,54.68,19122.0,50.4809,50.4994,50.444,50.4901,19122.0
2019-02-21 13:10:00,54.68,54.7,54.64,54.65,26903.0,50.4901,50.5086,50.4532,50.4624,26903.0
2019-02-21 13:15:00,54.65,54.65,54.57,54.59,19326.0,50.4624,50.4624,50.3886,50.407,19326.0
2019-02-21 13:20:00,54.6,54.6,54.55,54.58,24215.0,50.4163,50.4163,50.3701,50.3978,24215.0
2019-02-21 13:25:00,54.57,54.58,54.52,54.56,30343.0,50.3886,50.3978,50.3424,50.3793,30343.0
2019-02-21 13:30:00,54.56,54.56,54.5,54.52,20425.0,50.3793,50.3793,50.3239,50.3424,20425.0
2019-02-21 13:35:00,54.52,54.54,54.49,54.49,22908.0,50.3424,50.3609,50.3147,50.3147,22908.0
2019-02-21 13:40:00,54.48,54.5,54.45,54.49,23360.0,50.3055,50.3239,50.2778,50.3147,23360.0
2019-02-21 13:45:00,54.48,54.52,54.48,54.5,17443.0,50.3055,50.3424,50.3055,50.3239,17443.0
2019-02-21 13:50:00,54.51,54.59,54.5,54.56,60241.0,50.3332,50.407,50.3239,50.3793,60241.0
2019-02-21 13:55:00,54.56,54.58,54.54,54.57,14670.0,50.3793,50.3978,50.3609,50.3886,14670.0
2019-02-21 14:00:00,54.57,54.61,54.56,54.61,27858.0,50.3886,50.4255,50.3793,50.4255,27858.0
2019-02-21 14:05:00,54.61,54.65,54.61,54.64,20035.0,50.4255,50.4624,50.4255,50.4532,20035.0
2019-02-21 14:10:00,54.63,54.64,54.5,54.54,49836.0,50.444,50.4532,50.3239,50.3609,49836.0
2019-02-21 14:15:00,54.54,54.56,54.51,54.54,45403.0,50.3609,50.3793,50.3332,50.3609,45403.0
2019-02-21 14:20:00,54.54,54.54,54.4,54.41,34751.0,50.3609,50.3609,50.2316,50.2408,34751.0
2019-02-21 14:25:00,54.41,54.44,54.37,54.42,25237.0,50.2408,50.2685,50.2039,50.2501,25237.0
2019-02-21 14:30:00,54.42,54.44,54.35,54.36,21849.0,50.2501,50.2685,50.1854,50.1947,21849.0
2019-02-21 14:35:00,54.35,54.36,54.3,54.3,21985.0,50.1854,50.1947,50.1393,50.1393,21985.0
2019-02-21 14:40:00,54.3,54.31,54.27,54.3,25693.0,50.1393,50.1485,50.1116,50.1393,25693.0
2019-02-21 14:45:00,54.3,54.31,54.2,54.24,42159.0,50.1393,50.1485,50.0469,50.0839,42159.0
2019-02-21 14:50:00,54.23,54.25,54.1,54.15,56677.0,50.0746,50.0931,49.9546,50.0008,56677.0
2019-02-21 14:55:00,54.15,54.23,54.14,54.17,43426.0,50.0008,50.0746,49.9915,50.0192,43426.0
2019-02-21 15:00:00,54.16,54.18,54.11,54.13,47611.0,50.01,50.0285,49.9638,49.9823,47611.0
2019-02-21 15:05:00,54.13,54.22,54.13,54.18,52399.0,49.9823,50.0654,49.9823,50.0285,52399.0
2019-02-21 15:10:00,54.18,54.2,54.12,54.18,65241.0,50.0285,50.0469,49.9731,50.0285,65241.0
2019-02-21 15:15:00,54.18,54.2,54.12,54.14,43467.0,50.0285,50.0469,49.9731,49.9915,43467.0
2019-02-21 15:20:00,54.15,54.22,54.14,54.22,77221.0,50.0008,50.0654,49.9915,50.0654,77221.0
2019-02-21 15:25:00,54.22,54.27,54.18,54.19,106077.0,50.0654,50.1116,50.0285,50.0377,106077.0
2019-02-21 15:30:00,54.19,54.21,54.05,54.14,88492.0,50.0377,50.0562,49.9084,49.9915,88492.0
2019-02-21 15:35:00,54.14,54.2,54.12,54.2,64220.0,49.9915,50.0469,49.9731,50.0469,64220.0
2019-02-21 15:40:00,54.19,54.25,54.17,54.22,84811.0,50.0377,50.0931,50.0192,50.0654,84811.0
2019-02-21 15:45:00,54.22,54.31,54.19,54.29,138264.0,50.0654,50.1485,50.0377,50.13,138264.0
2019-02-21 15:50:00,54.29,54.3,54.18,54.27,120940.0,50.13,50.1393,50.0285,50.1116,120940.0
2019-02-21 15:55:00,54.27,54.32,54.24,54.3,205679.0,50.1116,50.1577,50.0839,50.1393,205679.0
2019-02-22 09:30:00,54.13,54.39,54.08,54.35,192555.0,49.9823,50.2224,49.9361,50.1854,192555.0
2019-02-22 09:35:00,54.3,54.38,54.17,54.28,121562.0,50.1393,50.2131,50.0192,50.1208,121562.0
2019-02-22 09:40:00,54.26,54.3,53.97,54.05,110554.0,50.1023,50.1393,49.8346,49.9084,110554.0
2019-02-22 09:45:00,54.08,54.13,53.89,53.92,56428.0,49.9361,49.9823,49.7607,49.7884,56428.0
2019-02-22 09:50:00,53.93,54.03,53.92,53.97,33324.0,49.7976,49.89,49.7884,49.8346,33324.0
2019-02-22 09:55:00,53.98,54.05,53.95,53.96,33356.0,49.8438,49.9084,49.8161,49.8253,33356.0
2019-02-22 10:00:00,53.97,54.04,53.94,54.02,44422.0,49.8346,49.8992,49.8068,49.8807,44422.0
2019-02-22 10:05:00,54.02,54.23,54.02,54.18,40741.0,49.8807,50.0746,49.8807,50.0285,40741.0
2019-02-22 10:10:00,54.19,54.21,54.05,54.11,49886.0,50.0377,50.0562,49.9084,49.9638,49886.0
2019-02-22 10:15:00,54.11,54.13,53.94,53.96,39376.0,49.9638,49.9823,49.8068,49.8253,39376.0
2019-02-22 10:20:00,53.97,54.02,53.93,53.97,56008.0,49.8346,49.8807,49.7976,49.8346,56008.0
2019-02-22 10:25:00,53.96,53.99,53.76,53.81,99734.0,49.8253,49.853,49.6406,49.6868,99734.0
2019-02-22 10:30:00,53.81,53.92,53.78,53.79,31150.0,49.6868,49.7884,49.6591,49.6683,31150.0
2019-02-22 10:35:00,53.78,53.82,53.75,53.79,45490.0,49.6591,49.696,49.6314,49.6683,45490.0
2019-02-22 10:40:00,53.78,53.85,53.78,53.83,17296.0,49.6591,49.7237,49.6591,49.7053,17296.0
2019-02-22 10:45:00,53.83,53.88,53.82,53.84,36420.0,49.7053,49.7514,49.696,49.7145,36420.0
2019-02-22 10:50:00,53.84,53.85,53.76,53.77,35959.0,49.7145,49.7237,49.6406,49.6499,35959.0
2019-02-22 10:55:00,53.77,53.8,53.74,53.75,83849.0,49.6499,49.6776,49.6222,49.6314,83849.0
2019-02-22 11:00:00,53.75,53.82,53.71,53.72,40054.0,49.6314,49.696,49.5945,49.6037,40054.0
2019-02-22 11:05:00,53.72,53.86,53.68,53.84,47837.0,49.6037,49.733,49.5668,49.7145,47837.0
2019-02-22 11:10:00,53.84,53.84,53.72,53.75,91392.0,49.7145,49.7145,49.6037,49.6314,91392.0
2019-02-22 11:15:00,53.75,53.76,53.68,53.7,31045.0,49.6314,49.6406,49.5668,49.5852,31045.0
2019-02-22 11:20:00,53.7,53.7,53.63,53.63,44004.0,49.5852,49.5852,49.5206,49.5206,44004.0
2019-02-22 11:25:00,53.64,53.66,53.61,53.66,21902.0,49.5298,49.5483,49.5021,49.5483,21902.0
2019-02-22 11:30:00,53.66,53.68,53.51,53.51,86184.0,49.5483,49.5668,49.4098,49.4098,86184.0
2019-02-22 11:35:00,53.52,53.6,53.51,53.57,53456.0,49.419,49.4929,49.4098,49.4652,53456.0
2019-02-22 11:40:00,53.57,53.6,53.56,53.59,24504.0,49.4652,49.4929,49.456,49.4837,24504.0
2019-02-22 11:45:00,53.59,53.59,53.56,53.56,36539.0,49.4837,49.4837,49.456,49.456,36539.0
2019-02-22 11:50:00,53.57,53.58,53.47,53.51,60100.0,49.4652,49.4744,49.3729,49.4098,60100.0
2019-02-22 11:55:00,53.5,53.66,53.49,53.64,59681.0,49.4006,49.5483,49.3913,49.5298,59681.0
2019-02-22 12:00:00,53.64,53.71,53.62,53.66,63315.0,49.5298,49.5945,49.5114,49.5483,63315.0
2019-02-22 12:05:00,53.69,53.77,53.68,53.75,41496.0,49.576,49.6499,49.5668,49.6314,41496.0
2019-02-22 12:10:00,53.74,53.76,53.64,53.66,51328.0,49.6222,49.6406,49.5298,49.5483,51328.0
2019-02-22 12:15:00,53.66,53.68,53.59,53.6,28755.0,49.5483,49.5668,49.4837,49.4929,28755.0
2019-02-22 12:20:00,53.6,53.62,53.57,53.62,21322.0,49.4929,49.5114,49.4652,49.5114,21322.0
2019-02-22 12:25:00,53.62,53.64,53.6,53.63,15356.0,49.5114,49.5298,49.4929,49.5206,15356.0
2019-02-22 12:30:00,53.63,53.64,53.6,53.63,33134.0,49.5206,49.5298,49.4929,49.5206,33134.0
2019-02-22 12:35:00,53.63,53.68,53.62,53.67,34624.0,49.5206,49.5668,49.5114,49.5575,34624.0
2019-02-22 12:40:00,53.66,53.67,53.62,53.63,10663.0,49.5483,49.5575,49.5114,49.5206,10663.0
2019-02-22 12:45:00,53.64,53.69,53.63,53.68,24888.0,49.5298,49.576,49.5206,49.5668,24888.0
2019-02-22 12:50:00,53.68,53.68,53.61,53.63,22140.0,49.5668,49.5668,49.5021,49.5206,22140.0
2019-02-22 12:55:00,53.64,53.68,53.62,53.66,20137.0,49.5298,49.5668,49.5114,49.5483,20137.0
2019-02-22 13:00:00,53.66,53.66,53.6,53.62,16185.0,49.5483,49.5483,49.4929,49.5114,16185.0
2019-02-22 13:05:00,53.62,53.65,53.6,53.6,16538.0,49.5114,49.5391,49.4929,49.4929,16538.0
2019-02-22 13:10:00,53.61,53.62,53.56,53.57,25393.0,49.5021,49.5114,49.456,49.4652,25393.0
2019-02-22 13:15:00,53.57,53.6,53.54,53.58,28985.0,49.4652,49.4929,49.4375,49.4744,28985.0
2019-02-22 13:20:00,53.58,53.59,53.57,53.58,14413.0,49.4744,49.4837,49.4652,49.4744,14413.0
2019-02-22 13:25:00,53.58,53.61,53.57,53.6,27991.0,49.4744,49.5021,49.4652,49.4929,27991.0
2019-02-22 13:30:00,53.6,53.64,53.57,53.57,29342.0,49.4929,49.5298,49.4652,49.4652,29342.0
2019-02-22 13:35:00,53.57,53.65,53.57,53.6,28858.0,49.4652,49.5391,49.4652,49.4929,28858.0
2019-02-22 13:40:00,53.6,53.61,53.58,53.59,17988.0,49.4929,49.5021,49.4744,49.4837,17988.0
2019-02-22 13:45:00,53.59,53.6,53.56,53.59,19346.0,49.4837,49.4929,49.456,49.4837,19346.0
2019-02-22 13:50:00,53.59,53.61,53.56,53.58,33739.0,49.4837,49.5021,49.456,49.4744,33739.0
2019-02-22 13:55:00,53.58,53.61,53.56,53.58,23722.0,49.4744,49.5021,49.456,49.4744,23722.0
2019-02-22 14:00:00,53.58,53.58,53.52,53.56,36127.0,49.4744,49.4744,49.419,49.456,36127.0
2019-02-22 14:05:00,53.57,53.62,53.55,53.62,27428.0,49.4652,49.5114,49.4467,49.5114,27428.0
2019-02-22 14:10:00,53.62,53.67,53.61,53.64,31055.0,49.5114,49.5575,49.5021,49.5298,31055.0
2019-02-22 14:15:00,53.64,53.64,53.58,53.62,32124.0,49.5298,49.5298,49.4744,49.5114,32124.0
2019-02-22 14:20:00,53.62,53.64,53.61,53.64,13763.0,49.5114,49.5298,49.5021,49.5298,13763.0
2019-02-22 14:25:00,53.64,53.65,53.6,53.61,19778.0,49.5298,49.5391,49.4929,49.5021,19778.0
2019-02-22 14:30:00,53.61,53.62,53.6,53.6,23770.0,49.5021,49.5114,49.4929,49.4929,23770.0
2019-02-22 14:35:00,53.6,53.61,53.53,53.55,35820.0,49.4929,49.5021,49.4283,49.4467,35820.0
2019-02-22 14:40:00,53.54,53.56,53.49,53.5,41089.0,49.4375,49.456,49.3913,49.4006,41089.0
2019-02-22 14:45:00,53.5,53.54,53.48,53.51,34474.0,49.4006,49.4375,49.3821,49.4098,34474.0
2019-02-22 14:50:00,53.51,53.55,53.49,53.5,25996.0,49.4098,49.4467,49.3913,49.4006,25996.0
2019-02-22 14:55:00,53.5,53.55,53.5,53.55,23885.0,49.4006,49.4467,49.4006,49.4467,23885.0
2019-02-22 15:00:00,53.54,53.58,53.53,53.57,23415.0,49.4375,49.4744,49.4283,49.4652,23415.0
2019-02-22 15:05:00,53.56,53.59,53.54,53.56,36936.0,49.456,49.4837,49.4375,49.456,36936.0
2019-02-22 15:10:00,53.56,53.61,53.55,53.57,41656.0,49.456,49.5021,49.4467,49.4652,41656.0
2019-02-22 15:15:00,53.57,53.64,53.56,53.63,28863.0,49.4652,49.5298,49.456,49.5206,28863.0
2019-02-22 15:20:00,53.63,53.64,53.58,53.61,32301.0,49.5206,49.5298,49.4744,49.5021,32301.0
2019-02-22 15:25:00,53.62,53.68,53.61,53.63,47273.0,49.5114,49.5668,49.5021,49.5206,47273.0
2019-02-22 15:30:00,53.64,53.64,53.57,53.58,47574.0,49.5298,49.5298,49.4652,49.4744,47574.0
2019-02-22 15:35:00,53.59,53.63,53.57,53.59,80347.0,49.4837,49.5206,49.4652,49.4837,80347.0
2019-02-22 15:40:00,53.59,53.63,53.57,53.6,98462.0,49.4837,49.5206,49.4652,49.4929,98462.0
2019-02-22 15:45:00,53.61,53.65,53.58,53.59,108808.0,49.5021,49.5391,49.4744,49.4837,108808.0
2019-02-22 15:50:00,53.59,53.59,53.51,53.57,141646.0,49.4837,49.4837,49.4098,49.4652,141646.0
2019-02-22 15:55:00,53.57,53.63,53.55,53.63,296417.0,49.4652,49.5206,49.4467,49.5206,296417.0
2019-02-25 09:30:00,53.91,54.1,53.9,53.95,122512.0,49.7791,49.9546,49.7699,49.8161,122512.0
2019-02-25 09:35:00,53.94,54.04,53.91,53.97,83401.0,49.8068,49.8992,49.7791,49.8346,83401.0
2019-02-25 09:40:00,53.97,54.0,53.94,53.99,47501.0,49.8346,49.8623,49.8068,49.853,47501.0
2019-02-25 09:45:00,53.99,54.03,53.91,53.92,51893.0,49.853,49.89,49.7791,49.7884,51893.0
2019-02-25 09:50:00,53.92,53.99,53.82,53.88,61011.0,49.7884,49.853,49.696,49.7514,61011.0
2019-02-25 09:55:00,53.88,53.9,53.82,53.89,63659.0,49.7514,49.7699,49.696,49.7607,63659.0
2019-02-25 10:00:00,53.9,54.0,53.9,53.9,57685.0,49.7699,49.8623,49.7699,49.7699,57685.0
2019-02-25 10:05:00,53.9,53.95,53.85,53.88,55375.0,49.7699,49.8161,49.7237,49.7514,55375.0
2019-02-25 10:10:00,53.88,53.89,53.73,53.75,30796.0,49.7514,49.7607,49.6129,49.6314,30796.0
2019-02-25 10:15:00,53.75,53.75,53.63,53.67,37792.0,49.6314,49.6314,49.5206,49.5575,37792.0
2019-02-25 10:20:00,53.68,53.7,53.62,53.64,29019.0,49.5668,49.5852,49.5114,49.5298,29019.0
2019-02-25 10:25:00,53.64,53.67,53.62,53.64,24905.0,49.5298,49.5575,49.5114,49.5298,24905.0
2019-02-25 10:30:00,53.63,53.66,53.6,53.65,36327.0,49.5206,49.5483,49.4929,49.5391,36327.0
2019-02-25 10:35:00,53.66,53.69,53.62,53.64,36546.0,49.5483,49.576,49.5114,49.5298,36546.0
2019-02-25 10:40:00,53.64,53.7,53.63,53.7,31940.0,49.5298,49.5852,49.5206,49.5852,31940.0
2019-02-25 10:45:00,53.7,53.76,53.65,53.75,35198.0,49.5852,49.6406,49.5391,49.6314,35198.0
2019-02-25 10:50:00,53.75,53.8,53.74,53.78,62946.0,49.6314,49.6776,49.6222,49.6591,62946.0
2019-02-25 10:55:00,53.78,53.85,53.74,53.82,115173.0,49.6591,49.7237,49.6222,49.696,115173.0
2019-02-25 11:00:00,53.81,53.95,53.81,53.93,62868.0,49.6868,49.8161,49.6868,49.7976,62868.0
2019-02-25 11:05:00,53.94,54.0,53.88,53.95,50822.0,49.8068,49.8623,49.7514,49.8161,50822.0
2019-02-25 11:10:00,53.94,53.95,53.91,53.94,48094.0,49.8068,49.8161,49.7791,49.8068,48094.0
2019-02-25 11:15:00,53.95,54.0,53.92,53.98,42591.0,49.8161,49.8623,49.7884,49.8438,42591.0
2019-02-25 11:20:00,53.99,54.0,53.94,53.99,51841.0,49.853,49.8623,49.8068,49.853,51841.0
2019-02-25 11:25:00,53.99,53.99,53.93,53.98,33891.0,49.853,49.853,49.7976,49.8438,33891.0
2019-02-25 11:30:00,53.98,54.0,53.96,53.96,30795.0,49.8438,49.8623,49.8253,49.8253,30795.0
2019-02-25 11:35:00,53.97,54.03,53.95,53.97,33889.0,49.8346,49.89,49.8161,49.8346,33889.0
2019-02-25 11:40:00,53.98,53.98,53.94,53.95,32215.0,49.8438,49.8438,49.8068,49.8161,32215.0
2019-02-25 11:45:00,53.95,54.01,53.93,54.0,142864.0,49.8161,49.8715,49.7976,49.8623,142864.0
2019-02-25 11:50:00,54.0,54.08,53.99,54.01,95798.0,49.8623,49.9361,49.853,49.8715,95798.0
2019-02-25 11:55:00,54.01,54.01,53.99,54.0,59463.0,49.8715,49.8715,49.853,49.8623,59463.0
2019-02-25 12:00:00,54.0,54.01,53.99,54.01,51899.0,49.8623,49.8715,49.853,49.8715,51899.0
2019-02-25 12:05:00,54.01,54.06,54.0,54.03,89209.0,49.8715,49.9177,49.8623,49.89,89209.0
2019-02-25 12:10:00,54.03,54.04,53.97,54.02,56970.0,49.89,49.8992,49.8346,49.8807,56970.0
2019-02-25 12:15:00,54.03,54.16,54.02,54.11,46596.0,49.89,50.01,49.8807,49.9638,46596.0
2019-02-25 12:20:00,54.1,54.15,54.1,54.11,30336.0,49.9546,50.0008,49.9546,49.9638,30336.0
2019-02-25 12:25:00,54.12,54.13,54.09,54.12,27467.0,49.9731,49.9823,49.9454,49.9731,27467.0
2019-02-25 12:30:00,54.13,54.15,54.11,54.11,31780.0,49.9823,50.0008,49.9638,49.9638,31780.0
2019-02-25 12:35:00,54.11,54.16,54.11,54.13,29962.0,49.9638,50.01,49.9638,49.9823,29962.0
2019-02-25 12:40:00,54.13,54.17,54.09,54.14,25919.0,49.9823,50.0192,49.9454,49.9915,25919.0
2019-02-25 12:45:00,54.14,54.2,54.12,54.2,17441.0,49.9915,50.0469,49.9731,50.0469,17441.0
2019-02-25 12:50:00,54.19,54.2,54.13,54.15,40773.0,50.0377,50.0469,49.9823,50.0008,40773.0
2019-02-25 12:55:00,54.14,54.14,54.07,54.13,28074.0,49.9915,49.9915,49.9269,49.9823,28074.0
2019-02-25 13:00:00,54.12,54.15,54.1,54.14,18845.0,49.9731,50.0008,49.9546,49.9915,18845.0
2019-02-25 13:05:00,54.15,54.16,54.1,54.12,19023.0,50.0008,50.01,49.9546,49.9731,19023.0
2019-02-25 13:10:00,54.12,54.14,54.11,54.11,16350.0,49.9731,49.9915,49.9638,49.9638,16350.0
2019-02-25 13:15:00,54.11,54.15,54.11,54.15,14706.0,49.9638,50.0008,49.9638,50.0008,14706.0
2019-02-25 13:20:00,54.14,54.15,54.11,54.12,37716.0,49.9915,50.0008,49.9638,49.9731,37716.0
2019-02-25 13:25:00,54.11,54.11,54.06,54.06,11175.0,49.9638,49.9638,49.9177,49.9177,11175.0
2019-02-25 13:30:00,54.07,54.09,54.01,54.02,14285.0,49.9269,49.9454,49.8715,49.8807,14285.0
2019-02-25 13:35:00,54.01,54.01,53.99,54.0,23890.0,49.8715,49.8715,49.853,49.8623,23890.0
2019-02-25 13:40:00,54.0,54.03,54.0,54.01,24299.0,49.8623,49.89,49.8623,49.8715,24299.0
2019-02-25 13:45:00,54.01,54.02,53.99,54.01,22547.0,49.8715,49.8807,49.853,49.8715,22547.0
2019-02-25 13:50:00,54.0,54.04,53.99,54.02,18509.0,49.8623,49.8992,49.853,49.8807,18509.0
2019-02-25 13:55:00,54.03,54.04,53.97,53.99,28457.0,49.89,49.8992,49.8346,49.853,28457.0
2019-02-25 14:00:00,53.98,54.04,53.98,54.04,17933.0,49.8438,49.8992,49.8438,49.8992,17933.0
2019-02-25 14:05:00,54.04,54.08,54.02,54.03,25073.0,49.8992,49.9361,49.8807,49.89,25073.0
2019-02-25 14:10:00,54.03,54.07,54.02,54.02,30625.0,49.89,49.9269,49.8807,49.8807,30625.0
2019-02-25 14:15:00,54.02,54.04,53.97,53.97,17952.0,49.8807,49.8992,49.8346,49.8346,17952.0
2019-02-25 14:20:00,53.98,54.0,53.97,53.99,19369.0,49.8438,49.8623,49.8346,49.853,19369.0
2019-02-25 14:25:00,53.98,54.02,53.97,53.99,27133.0,49.8438,49.8807,49.8346,49.853,27133.0
2019-02-25 14:30:00,53.99,53.99,53.89,53.91,58596.0,49.853,49.853,49.7607,49.7791,58596.0
2019-02-25 14:35:00,53.91,53.98,53.9,53.98,18209.0,49.7791,49.8438,49.7699,49.8438,18209.0
2019-02-25 14:40:00,53.97,53.98,53.92,53.93,27203.0,49.8346,49.8438,49.7884,49.7976,27203.0
2019-02-25 14:45:00,53.93,53.98,53.92,53.98,30604.0,49.7976,49.8438,49.7884,49.8438,30604.0
2019-02-25 14:50:00,53.97,53.98,53.89,53.94,48591.0,49.8346,49.8438,49.7607,49.8068,48591.0
2019-02-25 14:55:00,53.94,53.97,53.93,53.97,19350.0,49.8068,49.8346,49.7976,49.8346,19350.0
2019-02-25 15:00:00,53.97,53.98,53.94,53.94,40220.0,49.8346,49.8438,49.8068,49.8068,40220.0
2019-02-25 15:05:00,53.95,54.0,53.94,53.94,41220.0,49.8161,49.8623,49.8068,49.8068,41220.0
2019-02-25 15:10:00,53.95,53.98,53.92,53.95,30786.0,49.8161,49.8438,49.7884,49.8161,30786.0
2019-02-25 15:15:00,53.95,53.97,53.93,53.95,33525.0,49.8161,49.8346,49.7976,49.8161,33525.0
2019-02-25 15:20:00,53.95,53.99,53.94,53.97,35617.0,49.8161,49.853,49.8068,49.8346,35617.0
2019-02-25 15:25:00,53.97,53.99,53.92,53.98,45144.0,49.8346,49.853,49.7884,49.8438,45144.0
2019-02-25 15:30:00,53.99,54.04,53.97,54.03,53211.0,49.853,49.8992,49.8346,49.89,53211.0
2019-02-25 15:35:00,54.03,54.12,54.02,54.12,49695.0,49.89,49.9731,49.8807,49.9731,49695.0
2019-02-25 15:40:00,54.12,54.15,54.1,54.1,71298.0,49.9731,50.0008,49.9546,49.9546,71298.0
2019-02-25 15:45:00,54.11,54.11,54.04,54.04,82952.0,49.9638,49.9638,49.8992,49.8992,82952.0
2019-02-25 15:50:00,54.05,54.06,53.96,53.99,105181.0,49.9084,49.9177,49.8253,49.853,105181.0
2019-02-25 15:55:00,54.0,54.04,53.93,53.97,284757.0,49.8623,49.8992,49.7976,49.8346,284757.0
2019-02-26 09:30:00,53.96,54.25,53.96,54.25,85356.0,49.8253,50.0931,49.8253,50.0931,85356.0
2019-02-26 09:35:00,54.26,54.41,54.22,54.41,68687.0,50.1023,50.2408,50.0654,50.2408,68687.0
2019-02-26 09:40:00,54.4,54.42,54.16,54.19,48681.0,50.2316,50.2501,50.01,50.0377,48681.0
2019-02-26 09:45:00,54.17,54.21,54.09,54.13,34779.0,50.0192,50.0562,49.9454,49.9823,34779.0
2019-02-26 09:50:00,54.14,54.25,54.1,54.17,33526.0,49.9915,50.0931,49.9546,50.0192,33526.0
2019-02-26 09:55:00,54.16,54.17,54.05,54.06,26479.0,50.01,50.0192,49.9084,49.9177,26479.0
2019-02-26 10:00:00,54.07,54.21,54.05,54.18,26468.0,49.9269,50.0562,49.9084,50.0285,26468.0
2019-02-26 10:05:00,54.18,54.28,54.16,54.16,22745.0,50.0285,50.1208,50.01,50.01,22745.0
2019-02-26 10:10:00,54.15,54.17,54.12,54.15,20703.0,50.0008,50.0192,49.9731,50.0008,20703.0
2019-02-26 10:15:00,54.15,54.3,54.15,54.27,27393.0,50.0008,50.1393,50.0008,50.1116,27393.0
2019-02-26 10:20:00,54.26,54.3,54.22,54.24,16046.0,50.1023,50.1393,50.0654,50.0839,16046.0
2019-02-26 10:25:00,54.23,54.24,54.17,54.18,32625.0,50.0746,50.0839,50.0192,50.0285,32625.0
2019-02-26 10:30:00,54.17,54.32,54.16,54.32,23279.0,50.0192,50.1577,50.01,50.1577,23279.0
2019-02-26 10:35:00,54.33,54.4,54.33,54.37,28557.0,50.167,50.2316,50.167,50.2039,28557.0
2019-02-26 10:40:00,54.37,54.39,54.35,54.36,20589.0,50.2039,50.2224,50.1854,50.1947,20589.0
2019-02-26 10:45:00,54.36,54.42,54.31,54.4,46961.0,50.1947,50.2501,50.1485,50.2316,46961.0
2019-02-26 10:50:00,54.4,54.41,54.29,54.34,40537.0,50.2316,50.2408,50.13,50.1762,40537.0
2019-02-26 10:55:00,54.34,54.4,54.28,54.38,50160.0,50.1762,50.2316,50.1208,50.2131,50160.0
2019-02-26 11:00:00,54.38,54.43,54.35,54.37,41830.0,50.2131,50.2593,50.1854,50.2039,41830.0
2019-02-26 11:05:00,54.36,54.39,54.34,54.37,21277.0,50.1947,50.2224,50.1762,50.2039,21277.0
2019-02-26 11:10:00,54.37,54.51,54.36,54.5,51991.0,50.2039,50.3332,50.1947,50.3239,51991.0
2019-02-26 11:15:00,54.5,54.54,54.45,54.47,33479.0,50.3239,50.3609,50.2778,50.2962,33479.0
2019-02-26 11:20:00,54.47,54.53,54.45,54.53,25250.0,50.2962,50.3516,50.2778,50.3516,25250.0
2019-02-26 11:25:00,54.53,54.6,54.52,54.59,50675.0,50.3516,50.4163,50.3424,50.407,50675.0
2019-02-26 11:30:00,54.59,54.63,54.53,54.54,32709.0,50.407,50.444,50.3516,50.3609,32709.0
2019-02-26 11:35:00,54.55,54.59,54.5,54.59,38254.0,50.3701,50.407,50.3239,50.407,38254.0
2019-02-26 11:40:00,54.59,54.63,54.53,54.54,30194.0,50.407,50.444,50.3516,50.3609,30194.0
2019-02-26 11:45:00,54.54,54.62,54.53,54.59,26944.0,50.3609,50.4347,50.3516,50.407,26944.0
2019-02-26 11:50:00,54.59,54.63,54.55,54.55,38173.0,50.407,50.444,50.3701,50.3701,38173.0
2019-02-26 11:55:00,54.55,54.55,54.43,54.47,33845.0,50.3701,50.3701,50.2593,50.2962,33845.0
2019-02-26 12:00:00,54.47,54.49,54.43,54.45,22561.0,50.2962,50.3147,50.2593,50.2778,22561.0
2019-02-26 12:05:00,54.45,54.47,54.43,54.47,21268.0,50.2778,50.2962,50.2593,50.2962,21268.0
2019-02-26 12:10:00,54.46,54.48,54.38,54.38,32244.0,50.287,50.3055,50.2131,50.2131,32244.0
2019-02-26 12:15:00,54.39,54.41,54.34,54.35,56954.0,50.2224,50.2408,50.1762,50.1854,56954.0
2019-02-26 12:20:00,54.36,54.36,54.27,54.34,49824.0,50.1947,50.1947,50.1116,50.1762,49824.0
2019-02-26 12:25:00,54.34,54.55,54.24,54.25,61196.0,50.1762,50.3701,50.0839,50.0931,61196.0
2019-02-26 12:30:00,54.25,54.25,54.12,54.15,47741.0,50.0931,50.0931,49.9731,50.0008,47741.0
2019-02-26 12:35:00,54.15,54.16,54.07,54.08,35549.0,50.0008,50.01,49.9269,49.9361,35549.0
2019-02-26 12:40:00,54.08,54.08,53.95,53.98,56670.0,49.9361,49.9361,49.8161,49.8438,56670.0
2019-02-26 12:45:00,53.97,54.05,53.95,54.04,37624.0,49.8346,49.9084,49.8161,49.8992,37624.0
2019-02-26 12:50:00,54.05,54.07,54.0,54.05,28438.0,49.9084,49.9269,49.8623,49.9084,28438.0
2019-02-26 12:55:00,54.04,54.15,54.02,54.13,35939.0,49.8992,50.0008,49.8807,49.9823,35939.0
2019-02-26 13:00:00,54.12,54.17,54.08,54.13,27722.0,49.9731,50.0192,49.9361,49.9823,27722.0
2019-02-26 13:05:00,54.12,54.2,54.12,54.18,19838.0,49.9731,50.0469,49.9731,50.0285,19838.0
2019-02-26 13:10:00,54.18,54.19,54.11,54.17,25546.0,50.0285,50.0377,49.9638,50.0192,25546.0
2019-02-26 13:15:00,54.17,54.19,54.12,54.13,40871.0,50.0192,50.0377,49.9731,49.9823,40871.0
2019-02-26 13:20:00,54.13,54.14,54.09,54.13,20297.0,49.9823,49.9915,49.9454,49.9823,20297.0
2019-02-26 13:25:00,54.13,54.14,54.09,54.11,29431.0,49.9823,49.9915,49.9454,49.9638,29431.0
2019-02-26 13:30:00,54.11,54.11,54.03,54.05,21422.0,49.9638,49.9638,49.89,49.9084,21422.0
2019-02-26 13:35:00,54.04,54.1,54.03,54.09,15668.0,49.8992,49.9546,49.89,49.9454,15668.0
2019-02-26 13:40:00,54.09,54.1,54.04,54.06,18752.0,49.9454,49.9546,49.8992,49.9177,18752.0
2019-02-26 13:45:00,54.06,54.12,54.06,54.12,17635.0,49.9177,49.9731,49.9177,49.9731,17635.0
2019-02-26 13:50:00,54.12,54.12,54.08,54.1,21320.0,49.9731,49.9731,49.9361,49.9546,21320.0
2019-02-26 13:55:00,54.1,54.12,54.09,54.12,24314.0,49.9546,49.9731,49.9454,49.9731,24314.0
2019-02-26 14:00:00,54.12,54.15,54.09,54.1,35823.0,49.9731,50.0008,49.9454,49.9546,35823.0
2019-02-26 14:05:00,54.1,54.13,54.06,54.07,20257.0,49.9546,49.9823,49.9177,49.9269,20257.0
2019-02-26 14:10:00,54.06,54.07,54.02,54.06,26077.0,49.9177,49.9269,49.8807,49.9177,26077.0
2019-02-26 14:15:00,54.06,54.08,53.98,54.01,38332.0,49.9177,49.9361,49.8438,49.8715,38332.0
2019-02-26 14:20:00,54.01,54.02,53.95,54.01,22405.0,49.8715,49.8807,49.8161,49.8715,22405.0
2019-02-26 14:25:00,54.01,54.03,53.99,54.0,16047.0,49.8715,49.89,49.853,49.8623,16047.0
2019-02-26 14:30:00,53.99,54.0,53.97,53.98,13661.0,49.853,49.8623,49.8346,49.8438,13661.0
2019-02-26 14:35:00,53.98,54.03,53.97,54.03,28319.0,49.8438,49.89,49.8346,49.89,28319.0
2019-02-26 14:40:00,54.03,54.04,53.95,53.95,52271.0,49.89,49.8992,49.8161,49.8161,52271.0
2019-02-26 14:45:00,53.95,53.97,53.87,53.91,56726.0,49.8161,49.8346,49.7422,49.7791,56726.0
2019-02-26 14:50:00,53.91,53.92,53.83,53.9,28638.0,49.7791,49.7884,49.7053,49.7699,28638.0
2019-02-26 14:55:00,53.9,53.91,53.83,53.85,29530.0,49.7699,49.7791,49.7053,49.7237,29530.0
2019-02-26 15:00:00,53.85,53.99,53.84,53.97,44464.0,49.7237,49.853,49.7145,49.8346,44464.0
2019-02-26 15:05:00,53.97,54.0,53.93,53.95,31523.0,49.8346,49.8623,49.7976,49.8161,31523.0
2019-02-26 15:10:00,53.95,53.97,53.94,53.95,45399.0,49.8161,49.8346,49.8068,49.8161,45399.0
2019-02-26 15:15:00,53.95,53.99,53.87,53.97,88539.0,49.8161,49.853,49.7422,49.8346,88539.0
2019-02-26 15:20:00,53.97,54.0,53.92,53.97,31416.0,49.8346,49.8623,49.7884,49.8346,31416.0
2019-02-26 15:25:00,53.97,54.02,53.95,53.97,58350.0,49.8346,49.8807,49.8161,49.8346,58350.0
2019-02-26 15:30:00,53.97,54.06,53.95,54.01,122779.0,49.8346,49.9177,49.8161,49.8715,122779.0
2019-02-26 15:35:00,54.01,54.06,54.0,54.04,72843.0,49.8715,49.9177,49.8623,49.8992,72843.0
2019-02-26 15:40:00,54.04,54.05,54.0,54.03,90957.0,49.8992,49.9084,49.8623,49.89,90957.0
2019-02-26 15:45:00,54.03,54.03,53.87,53.89,68894.0,49.89,49.89,49.7422,49.7607,68894.0
2019-02-26 15:50:00,53.88,53.89,53.74,53.76,123953.0,49.7514,49.7607,49.6222,49.6406,123953.0
2019-02-26 15:55:00,53.76,53.77,53.66,53.71,258003.0,49.6406,49.6499,49.5483,49.5945,258003.0
2019-02-27 09:30:00,53.49,54.2,53.44,54.14,184091.0,49.3913,50.0469,49.3452,49.9915,184091.0
2019-02-27 09:35:00,54.12,54.2,53.97,54.17,127471.0,49.9731,50.0469,49.8346,50.0192,127471.0
2019-02-27 09:40:00,54.17,54.2,53.75,53.8,99596.0,50.0192,50.0469,49.6314,49.6776,99596.0
2019-02-27 09:45:00,53.8,53.83,53.68,53.77,65444.0,49.6776,49.7053,49.5668,49.6499,65444.0
2019-02-27 09:50:00,53.76,53.79,53.52,53.63,147116.0,49.6406,49.6683,49.419,49.5206,147116.0
2019-02-27 09:55:00,53.62,53.62,53.38,53.48,85293.0,49.5114,49.5114,49.2898,49.3821,85293.0
2019-02-27 10:00:00,53.48,53.5,53.35,53.41,49928.0,49.3821,49.4006,49.2621,49.3175,49928.0
2019-02-27 10:05:00,53.4,53.49,53.35,53.49,86693.0,49.3082,49.3913,49.2621,49.3913,86693.0
2019-02-27 10:10:00,53.49,53.49,53.31,53.39,50760.0,49.3913,49.3913,49.2251,49.299,50760.0
2019-02-27 10:15:00,53.4,53.55,53.35,53.55,37635.0,49.3082,49.4467,49.2621,49.4467,37635.0
2019-02-27 10:20:00,53.55,53.57,53.48,53.56,67099.0,49.4467,49.4652,49.3821,49.456,67099.0
2019-02-27 10:25:00,53.56,53.56,53.42,53.46,47436.0,49.456,49.456,49.3267,49.3636,47436.0
2019-02-27 10:30:00,53.46,53.56,53.42,53.54,28155.0,49.3636,49.456,49.3267,49.4375,28155.0
2019-02-27 10:35:00,53.53,53.67,53.52,53.65,37005.0,49.4283,49.5575,49.419,49.5391,37005.0
2019-02-27 10:40:00,53.64,53.7,53.64,53.66,32718.0,49.5298,49.5852,49.5298,49.5483,32718.0
2019-02-27 10:45:00,53.65,53.66,53.5,53.54,36080.0,49.5391,49.5483,49.4006,49.4375,36080.0
2019-02-27 10:50:00,53.52,53.53,53.43,53.45,128509.0,49.419,49.4283,49.3359,49.3544,128509.0
2019-02-27 10:55:00,53.45,53.59,53.43,53.58,44529.0,49.3544,49.4837,49.3359,49.4744,44529.0
2019-02-27 11:00:00,53.58,53.81,53.58,53.81,69394.0,49.4744,49.6868,49.4744,49.6868,69394.0
2019-02-27 11:05:00,53.81,53.84,53.66,53.84,43714.0,49.6868,49.7145,49.5483,49.7145,43714.0
2019-02-27 11:10:00,53.84,53.85,53.7,53.71,53015.0,49.7145,49.7237,49.5852,49.5945,53015.0
2019-02-27 11:15:00,53.71,53.75,53.66,53.7,45085.0,49.5945,49.6314,49.5483,49.5852,45085.0
2019-02-27 11:20:00,53.72,53.8,53.7,53.73,60339.0,49.6037,49.6776,49.5852,49.6129,60339.0
2019-02-27 11:25:00,53.74,53.8,53.72,53.75,36560.0,49.6222,49.6776,49.6037,49.6314,36560.0
2019-02-27 11:30:00,53.74,53.77,53.67,53.7,41443.0,49.6222,49.6499,49.5575,49.5852,41443.0
2019-02-27 11:35:00,53.71,53.78,53.69,53.78,91407.0,49.5945,49.6591,49.576,49.6591,91407.0
2019-02-27 11:40:00,53.77,53.82,53.74,53.78,26407.0,49.6499,49.696,49.6222,49.6591,26407.0
2019-02-27 11:45:00,53.79,53.84,53.78,53.81,40802.0,49.6683,49.7145,49.6591,49.6868,40802.0
2019-02-27 11:50:00,53.81,53.86,53.75,53.76,112842.0,49.6868,49.733,49.6314,49.6406,112842.0
2019-02-27 11:55:00,53.77,53.81,53.7,53.72,93633.0,49.6499,49.6868,49.5852,49.6037,93633.0
2019-02-27 12:00:00,53.73,53.74,53.65,53.71,70403.0,49.6129,49.6222,49.5391,49.5945,70403.0
2019-02-27 12:05:00,53.7,53.71,53.67,53.7,27881.0,49.5852,49.5945,49.5575,49.5852,27881.0
2019-02-27 12:10:00,53.7,53.71,53.65,53.68,23541.0,49.5852,49.5945,49.5391,49.5668,23541.0
2019-02-27 12:15:00,53.69,53.7,53.67,53.69,30269.0,49.576,49.5852,49.5575,49.576,30269.0
2019-02-27 12:20:00,53.68,53.68,53.59,53.6,72301.0,49.5668,49.5668,49.4837,49.4929,72301.0
2019-02-27 12:25:00,53.6,53.62,53.57,53.6,28469.0,49.4929,49.5114,49.4652,49.4929,28469.0
2019-02-27 12:30:00,53.61,53.63,53.54,53.62,60400.0,49.5021,49.5206,49.4375,49.5114,60400.0
2019-02-27 12:35:00,53.63,53.66,53.6,53.65,29460.0,49.5206,49.5483,49.4929,49.5391,29460.0
2019-02-27 12:40:00,53.64,53.66,53.63,53.65,20949.0,49.5298,49.5483,49.5206,49.5391,20949.0
2019-02-27 12:45:00,53.65,53.65,53.62,53.63,12696.0,49.5391,49.5391,49.5114,49.5206,12696.0
2019-02-27 12:50:00,53.62,53.65,53.57,53.59,62930.0,49.5114,49.5391,49.4652,49.4837,62930.0
2019-02-27 12:55:00,53.59,53.66,53.54,53.66,33999.0,49.4837,49.5483,49.4375,49.5483,33999.0
2019-02-27 13:00:00,53.66,53.71,53.65,53.7,18473.0,49.5483,49.5945,49.5391,49.5852,18473.0
2019-02-27 13:05:00,53.7,53.76,53.69,53.74,40259.0,49.5852,49.6406,49.576,49.6222,40259.0
2019-02-27 13:10:00,53.74,53.75,53.7,53.72,27972.0,49.6222,49.6314,49.5852,49.6037,27972.0
2019-02-27 13:15:00,53.72,53.77,53.71,53.76,39956.0,49.6037,49.6499,49.5945,49.6406,39956.0
2019-02-27 13:20:00,53.77,53.89,53.76,53.87,35233.0,49.6499,49.7607,49.6406,49.7422,35233.0
2019-02-27 13:25:00,53.86,53.89,53.83,53.83,16507.0,49.733,49.7607,49.7053,49.7053,16507.0
2019-02-27 13:30:00,53.83,53.91,53.82,53.91,89304.0,49.7053,49.7791,49.696,49.7791,89304.0
2019-02-27 13:35:00,53.91,53.93,53.86,53.86,18142.0,49.7791,49.7976,49.733,49.733,18142.0
2019-02-27 13:40:00,53.87,53.89,53.83,53.83,31548.0,49.7422,49.7607,49.7053,49.7053,31548.0
2019-02-27 13:45:00,53.83,53.84,53.75,53.82,29979.0,49.7053,49.7145,49.6314,49.696,29979.0
2019-02-27 13:50:00,53.82,53.89,53.81,53.83,32421.0,49.696,49.7607,49.6868,49.7053,32421.0
2019-02-27 13:55:00,53.83,53.86,53.8,53.8,23846.0,49.7053,49.733,49.6776,49.6776,23846.0
2019-02-27 14:00:00,53.8,53.81,53.76,53.79,17528.0,49.6776,49.6868,49.6406,49.6683,17528.0
2019-02-27 14:05:00,53.8,53.85,53.77,53.8,28903.0,49.6776,49.7237,49.6499,49.6776,28903.0
2019-02-27 14:10:00,53.8,53.86,53.8,53.85,40012.0,49.6776,49.733,49.6776,49.7237,40012.0
2019-02-27 14:15:00,53.85,53.93,53.85,53.88,39241.0,49.7237,49.7976,49.7237,49.7514,39241.0
2019-02-27 14:20:00,53.88,53.94,53.86,53.91,143640.0,49.7514,49.8068,49.733,49.7791,143640.0
2019-02-27 14:25:00,53.9,53.97,53.85,53.96,44499.0,49.7699,49.8346,49.7237,49.8253,44499.0
2019-02-27 14:30:00,53.97,54.03,53.95,54.02,31959.0,49.8346,49.89,49.8161,49.8807,31959.0
2019-02-27 14:35:00,54.03,54.03,53.93,53.94,32088.0,49.89,49.89,49.7976,49.8068,32088.0
2019-02-27 14:40:00,53.94,53.98,53.92,53.95,30422.0,49.8068,49.8438,49.7884,49.8161,30422.0
2019-02-27 14:45:00,53.93,53.94,53.91,53.92,23851.0,49.7976,49.8068,49.7791,49.7884,23851.0
2019-02-27 14:50:00,53.91,53.95,53.86,53.87,32005.0,49.7791,49.8161,49.733,49.7422,32005.0
2019-02-27 14:55:00,53.87,53.88,53.79,53.8,43112.0,49.7422,49.7514,49.6683,49.6776,43112.0
2019-02-27 15:00:00,53.79,53.8,53.73,53.73,92742.0,49.6683,49.6776,49.6129,49.6129,92742.0
2019-02-27 15:05:00,53.74,53.8,53.74,53.77,42200.0,49.6222,49.6776,49.6222,49.6499,42200.0
2019-02-27 15:10:00,53.77,53.81,53.75,53.77,28634.0,49.6499,49.6868,49.6314,49.6499,28634.0
2019-02-27 15:15:00,53.77,53.77,53.73,53.75,32025.0,49.6499,49.6499,49.6129,49.6314,32025.0
2019-02-27 15:20:00,53.75,53.75,53.7,53.74,60717.0,49.6314,49.6314,49.5852,49.6222,60717.0
2019-02-27 15:25:00,53.75,53.75,53.67,53.68,76185.0,49.6314,49.6314,49.5575,49.5668,76185.0
2019-02-27 15:30:00,53.67,53.76,53.66,53.73,66852.0,49.5575,49.6406,49.5483,49.6129,66852.0
2019-02-27 15:35:00,53.73,53.83,53.71,53.82,147143.0,49.6129,49.7053,49.5945,49.696,147143.0
2019-02-27 15:40:00,53.82,53.88,53.76,53.77,174008.0,49.696,49.7514,49.6406,49.6499,174008.0
2019-02-27 15:45:00,53.77,53.86,53.76,53.85,79708.0,49.6499,49.733,49.6406,49.7237,79708.0
2019-02-27 15:50:00,53.85,53.86,53.72,53.74,111084.0,49.7237,49.733,49.6037,49.6222,111084.0
2019-02-27 15:55:00,53.75,53.85,53.68,53.84,303093.0,49.6314,49.7237,49.5668,49.7145,303093.0
2019-02-28 09:30:00,53.89,54.15,53.89,54.12,94728.0,49.7607,50.0008,49.7607,49.9731,94728.0
2019-02-28 09:35:00,54.11,54.22,53.92,53.97,56265.0,49.9638,50.0654,49.7884,49.8346,56265.0
2019-02-28 09:40:00,53.99,54.1,53.96,54.07,74134.0,49.853,49.9546,49.8253,49.9269,74134.0
2019-02-28 09:45:00,54.07,54.1,53.77,53.79,123306.0,49.9269,49.9546,49.6499,49.6683,123306.0
2019-02-28 09:50:00,53.79,53.86,53.68,53.86,45010.0,49.6683,49.733,49.5668,49.733,45010.0
2019-02-28 09:55:00,53.88,53.96,53.83,53.96,37884.0,49.7514,49.8253,49.7053,49.8253,37884.0
2019-02-28 10:00:00,53.95,53.95,53.83,53.83,31020.0,49.8161,49.8161,49.7053,49.7053,31020.0
2019-02-28 10:05:00,53.83,53.85,53.74,53.76,28536.0,49.7053,49.7237,49.6222,49.6406,28536.0
2019-02-28 10:10:00,53.76,54.02,53.74,54.0,124279.0,49.6406,49.8807,49.6222,49.8623,124279.0
2019-02-28 10:15:00,54.0,54.05,53.95,54.02,43293.0,49.8623,49.9084,49.8161,49.8807,43293.0
2019-02-28 10:20:00,54.02,54.02,53.86,53.89,51079.0,49.8807,49.8807,49.733,49.7607,51079.0
2019-02-28 10:25:00,53.88,53.89,53.83,53.88,33502.0,49.7514,49.7607,49.7053,49.7514,33502.0
2019-02-28 10:30:00,53.88,53.9,53.84,53.85,28574.0,49.7514,49.7699,49.7145,49.7237,28574.0
2019-02-28 10:35:00,53.85,54.0,53.84,54.0,153017.0,49.7237,49.8623,49.7145,49.8623,153017.0
2019-02-28 10:40:00,54.0,54.4,53.99,54.34,457672.0,49.8623,50.2316,49.853,50.1762,457672.0
2019-02-28 10:45:00,54.33,54.52,54.3,54.52,197736.0,50.167,50.3424,50.1393,50.3424,197736.0
2019-02-28 10:50:00,54.5,54.85,54.3,54.85,284562.0,50.3239,50.6471,50.1393,50.6471,284562.0
2019-02-28 10:55:00,54.84,56.23,54.83,56.22,759484.0,50.6379,51.9214,50.6287,51.9121,759484.0
2019-02-28 11:00:00,56.22,56.84,55.82,56.63,862117.0,51.9121,52.4846,51.5428,52.2907,862117.0
2019-02-28 11:05:00,56.64,56.66,55.98,56.14,498017.0,52.3,52.3184,51.6905,51.8383,498017.0
2019-02-28 11:10:00,56.17,56.46,55.88,56.43,357517.0,51.866,52.1338,51.5982,52.1061,357517.0
2019-02-28 11:15:00,56.43,56.84,56.31,56.74,501567.0,52.1061,52.4846,51.9952,52.3923,501567.0
2019-02-28 11:20:00,56.74,56.88,56.36,56.39,448068.0,52.3923,52.5216,52.0414,52.0691,448068.0
2019-02-28 11:25:00,56.38,56.56,56.16,56.22,171937.0,52.0599,52.2261,51.8567,51.9121,171937.0
2019-02-28 11:30:00,56.23,56.63,56.18,56.45,246748.0,51.9214,52.2907,51.8752,52.1245,246748.0
2019-02-28 11:35:00,56.42,56.58,56.34,56.58,148909.0,52.0968,52.2446,52.0229,52.2446,148909.0
2019-02-28 11:40:00,56.59,56.96,56.5,56.76,403647.0,52.2538,52.5954,52.1707,52.4108,403647.0
2019-02-28 11:45:00,56.76,56.88,56.28,56.3,408693.0,52.4108,52.5216,51.9675,51.986,408693.0
2019-02-28 11:50:00,56.31,56.4,56.22,56.29,204267.0,51.9952,52.0784,51.9121,51.9768,204267.0
2019-02-28 11:55:00,56.3,56.43,56.15,56.33,170951.0,51.986,52.1061,51.8475,52.0137,170951.0
2019-02-28 12:00:00,56.33,56.33,56.05,56.05,81238.0,52.0137,52.0137,51.7552,51.7552,81238.0
2019-02-28 12:05:00,56.05,56.2,56.04,56.09,86134.0,51.7552,51.8937,51.7459,51.7921,86134.0
2019-02-28 12:10:00,56.08,56.45,56.03,56.23,137700.0,51.7829,52.1245,51.7367,51.9214,137700.0
2019-02-28 12:15:00,56.22,56.31,55.96,55.99,115059.0,51.9121,51.9952,51.6721,51.6998,115059.0
2019-02-28 12:20:00,56.0,56.06,55.83,55.92,122700.0,51.709,51.7644,51.552,51.6351,122700.0
2019-02-28 12:25:00,55.92,55.98,55.82,55.97,74612.0,51.6351,51.6905,51.5428,51.6813,74612.0
2019-02-28 12:30:00,55.97,55.97,55.79,55.8,66618.0,51.6813,51.6813,51.5151,51.5243,66618.0
2019-02-28 12:35:00,55.79,55.8,55.67,55.68,142207.0,51.5151,51.5243,51.4043,51.4135,142207.0
2019-02-28 12:40:00,55.68,55.89,55.59,55.82,98257.0,51.4135,51.6074,51.3304,51.5428,98257.0
2019-02-28 12:45:00,55.81,55.89,55.77,55.82,45303.0,51.5336,51.6074,51.4966,51.5428,45303.0
2019-02-28 12:50:00,55.82,55.85,55.59,55.66,84733.0,51.5428,51.5705,51.3304,51.3951,84733.0
2019-02-28 12:55:00,55.66,55.8,55.65,55.77,46395.0,51.3951,51.5243,51.3858,51.4966,46395.0
2019-02-28 13:00:00,55.78,55.89,55.67,55.89,53687.0,51.5059,51.6074,51.4043,51.6074,53687.0
2019-02-28 13:05:00,55.88,56.0,55.88,55.98,59068.0,51.5982,51.709,51.5982,51.6905,59068.0
2019-02-28 13:10:00,55.99,55.99,55.72,55.75,83875.0,51.6998,51.6998,51.4505,51.4782,83875.0
2019-02-28 13:15:00,55.75,56.0,55.74,56.0,89742.0,51.4782,51.709,51.4689,51.709,89742.0
2019-02-28 13:20:00,55.99,56.04,55.87,55.99,170816.0,51.6998,51.7459,51.589,51.6998,170816.0
2019-02-28 13:25:00,55.98,56.0,55.86,55.89,54569.0,51.6905,51.709,51.5797,51.6074,54569.0
2019-02-28 13:30:00,55.9,55.9,55.78,55.84,65481.0,51.6167,51.6167,51.5059,51.5613,65481.0
2019-02-28 13:35:00,55.85,56.01,55.83,55.96,54324.0,51.5705,51.7182,51.552,51.6721,54324.0
2019-02-28 13:40:00,55.96,55.98,55.9,55.96,44539.0,51.6721,51.6905,51.6167,51.6721,44539.0
2019-02-28 13:45:00,55.96,55.98,55.87,55.93,56877.0,51.6721,51.6905,51.589,51.6444,56877.0
2019-02-28 13:50:00,55.93,55.99,55.92,55.98,47781.0,51.6444,51.6998,51.6351,51.6905,47781.0
2019-02-28 13:55:00,55.98,56.15,55.96,56.04,153039.0,51.6905,51.8475,51.6721,51.7459,153039.0
2019-02-28 14:00:00,56.04,56.07,55.86,55.95,115139.0,51.7459,51.7736,51.5797,51.6628,115139.0
2019-02-28 14:05:00,55.94,55.98,55.85,55.9,83044.0,51.6536,51.6905,51.5705,51.6167,83044.0
2019-02-28 14:10:00,55.88,55.95,55.82,55.83,123879.0,51.5982,51.6628,51.5428,51.552,123879.0
2019-02-28 14:15:00,55.83,55.86,55.8,55.82,41256.0,51.552,51.5797,51.5243,51.5428,41256.0
2019-02-28 14:20:00,55.82,55.87,55.81,55.87,47751.0,51.5428,51.589,51.5336,51.589,47751.0
2019-02-28 14:25:00,55.87,55.88,55.73,55.83,66080.0,51.589,51.5982,51.4597,51.552,66080.0
2019-02-28 14:30:00,55.82,55.83,55.77,55.78,36652.0,51.5428,51.552,51.4966,51.5059,36652.0
2019-02-28 14:35:00,55.78,55.79,55.64,55.65,62476.0,51.5059,51.5151,51.3766,51.3858,62476.0
2019-02-28 14:40:00,55.65,55.67,55.56,55.63,52518.0,51.3858,51.4043,51.3027,51.3674,52518.0
2019-02-28 14:45:00,55.64,55.71,55.62,55.7,48374.0,51.3766,51.4412,51.3581,51.432,48374.0
2019-02-28 14:50:00,55.69,55.7,55.61,55.66,243554.0,51.4228,51.432,51.3489,51.3951,243554.0
2019-02-28 14:55:00,55.65,55.77,55.64,55.65,89350.0,51.3858,51.4966,51.3766,51.3858,89350.0
2019-02-28 15:00:00,55.65,55.69,55.56,55.68,48780.0,51.3858,51.4228,51.3027,51.4135,48780.0
2019-02-28 15:05:00,55.68,55.69,55.51,55.54,87830.0,51.4135,51.4228,51.2565,51.2842,87830.0
2019-02-28 15:10:00,55.54,55.76,55.54,55.69,152373.0,51.2842,51.4874,51.2842,51.4228,152373.0
2019-02-28 15:15:00,55.69,55.72,55.66,55.69,65875.0,51.4228,51.4505,51.3951,51.4228,65875.0
2019-02-28 15:20:00,55.69,55.7,55.59,55.61,102222.0,51.4228,51.432,51.3304,51.3489,102222.0
2019-02-28 15:25:00,55.62,55.78,55.61,55.76,92213.0,51.3581,51.5059,51.3489,51.4874,92213.0
2019-02-28 15:30:00,55.76,55.83,55.73,55.79,157788.0,51.4874,51.552,51.4597,51.5151,157788.0
2019-02-28 15:35:00,55.8,55.94,55.77,55.9,245291.0,51.5243,51.6536,51.4966,51.6167,245291.0
2019-02-28 15:40:00,55.9,55.95,55.87,55.89,169883.0,51.6167,51.6628,51.589,51.6074,169883.0
2019-02-28 15:45:00,55.89,56.09,55.81,56.08,271053.0,51.6074,51.7921,51.5336,51.7829,271053.0
2019-02-28 15:50:00,56.08,56.11,55.92,55.97,398847.0,51.7829,51.8106,51.6351,51.6813,398847.0
2019-02-28 15:55:00,55.96,56.2,55.94,56.02,798348.0,51.6721,51.8937,51.6536,51.7275,798348.0
2019-03-01 09:30:00,56.28,56.58,55.91,55.91,215387.0,51.9675,52.2446,51.6259,51.6259,215387.0
2019-03-01 09:35:00,55.96,56.12,55.43,55.47,194529.0,51.6721,51.8198,51.1827,51.2196,194529.0
2019-03-01 09:40:00,55.46,55.75,55.43,55.72,122550.0,51.2104,51.4782,51.1827,51.4505,122550.0
2019-03-01 09:45:00,55.71,55.79,55.38,55.5,114949.0,51.4412,51.5151,51.1365,51.2473,114949.0
2019-03-01 09:50:00,55.5,55.52,55.24,55.44,88581.0,51.2473,51.2658,51.0072,51.1919,88581.0
2019-03-01 09:55:00,55.44,55.44,55.2,55.21,98877.0,51.1919,51.1919,50.9703,50.9795,98877.0
2019-03-01 10:00:00,55.21,55.21,54.84,54.92,153144.0,50.9795,50.9795,50.6379,50.7118,153144.0
2019-03-01 10:05:00,54.9,55.09,54.82,54.9,78408.0,50.6933,50.8687,50.6194,50.6933,78408.0
2019-03-01 10:10:00,54.9,54.95,54.7,54.73,111494.0,50.6933,50.7395,50.5086,50.5363,111494.0
2019-03-01 10:15:00,54.72,54.73,54.55,54.67,82065.0,50.5271,50.5363,50.3701,50.4809,82065.0
2019-03-01 10:20:00,54.67,54.68,54.44,54.53,107958.0,50.4809,50.4901,50.2685,50.3516,107958.0
2019-03-01 10:25:00,54.53,55.0,54.53,54.99,101004.0,50.3516,50.7856,50.3516,50.7764,101004.0
2019-03-01 10:30:00,54.97,55.07,54.86,54.98,129043.0,50.7579,50.8503,50.6564,50.7672,129043.0
2019-03-01 10:35:00,54.96,55.0,54.83,54.83,63522.0,50.7487,50.7856,50.6287,50.6287,63522.0
2019-03-01 10:40:00,54.83,54.96,54.77,54.92,67845.0,50.6287,50.7487,50.5733,50.7118,67845.0
2019-03-01 10:45:00,54.91,54.95,54.8,54.88,126000.0,50.7025,50.7395,50.601,50.6748,126000.0
2019-03-01 10:50:00,54.88,54.93,54.75,54.83,66856.0,50.6748,50.721,50.5548,50.6287,66856.0
2019-03-01 10:55:00,54.84,54.92,54.75,54.76,78967.0,50.6379,50.7118,50.5548,50.564,78967.0
2019-03-01 11:00:00,54.77,54.9,54.76,54.85,81949.0,50.5733,50.6933,50.564,50.6471,81949.0
2019-03-01 11:05:00,54.85,54.86,54.55,54.61,95992.0,50.6471,50.6564,50.3701,50.4255,95992.0
2019-03-01 11:10:00,54.62,54.69,54.58,54.69,73433.0,50.4347,50.4994,50.3978,50.4994,73433.0
2019-03-01 11:15:00,54.67,54.69,54.56,54.56,168394.0,50.4809,50.4994,50.3793,50.3793,168394.0
2019-03-01 11:20:00,54.56,54.57,54.5,54.52,77509.0,50.3793,50.3886,50.3239,50.3424,77509.0
2019-03-01 11:25:00,54.53,54.58,54.51,54.52,64500.0,50.3516,50.3978,50.3332,50.3424,64500.0
2019-03-01 11:30:00,54.52,54.56,54.48,54.48,103105.0,50.3424,50.3793,50.3055,50.3055,103105.0
2019-03-01 11:35:00,54.49,54.6,54.38,54.55,89740.0,50.3147,50.4163,50.2131,50.3701,89740.0
2019-03-01 11:40:00,54.55,54.55,54.41,54.48,58396.0,50.3701,50.3701,50.2408,50.3055,58396.0
2019-03-01 11:45:00,54.48,54.51,54.32,54.34,58114.0,50.3055,50.3332,50.1577,50.1762,58114.0
2019-03-01 11:50:00,54.34,54.37,54.27,54.34,99281.0,50.1762,50.2039,50.1116,50.1762,99281.0
2019-03-01 11:55:00,54.34,54.42,54.28,54.42,66936.0,50.1762,50.2501,50.1208,50.2501,66936.0
2019-03-01 12:00:00,54.42,54.54,54.39,54.53,48527.0,50.2501,50.3609,50.2224,50.3516,48527.0
2019-03-01 12:05:00,54.53,54.55,54.44,54.45,29381.0,50.3516,50.3701,50.2685,50.2778,29381.0
2019-03-01 12:10:00,54.45,54.57,54.44,54.56,43389.0,50.2778,50.3886,50.2685,50.3793,43389.0
2019-03-01 12:15:00,54.55,54.56,54.49,54.51,37536.0,50.3701,50.3793,50.3147,50.3332,37536.0
2019-03-01 12:20:00,54.51,54.52,54.42,54.48,36494.0,50.3332,50.3424,50.2501,50.3055,36494.0
2019-03-01 12:25:00,54.48,54.51,54.45,54.47,31889.0,50.3055,50.3332,50.2778,50.2962,31889.0
2019-03-01 12:30:00,54.47,54.55,54.46,54.48,61047.0,50.2962,50.3701,50.287,50.3055,61047.0
2019-03-01 12:35:00,54.48,54.49,54.37,54.38,39113.0,50.3055,50.3147,50.2039,50.2131,39113.0
2019-03-01 12:40:00,54.38,54.41,54.34,54.36,63829.0,50.2131,50.2408,50.1762,50.1947,63829.0
2019-03-01 12:45:00,54.36,54.39,54.31,54.32,35283.0,50.1947,50.2224,50.1485,50.1577,35283.0
2019-03-01 12:50:00,54.31,54.41,54.29,54.38,51746.0,50.1485,50.2408,50.13,50.2131,51746.0
2019-03-01 12:55:00,54.38,54.41,54.36,54.4,52778.0,50.2131,50.2408,50.1947,50.2316,52778.0
2019-03-01 13:00:00,54.39,54.41,54.27,54.27,50642.0,50.2224,50.2408,50.1116,50.1116,50642.0
2019-03-01 13:05:00,54.28,54.35,54.25,54.33,48012.0,50.1208,50.1854,50.0931,50.167,48012.0
2019-03-01 13:10:00,54.32,54.41,54.31,54.35,93010.0,50.1577,50.2408,50.1485,50.1854,93010.0
2019-03-01 13:15:00,54.35,54.35,54.13,54.2,103267.0,50.1854,50.1854,49.9823,50.0469,103267.0
2019-03-01 13:20:00,54.21,54.27,54.07,54.07,50483.0,50.0562,50.1116,49.9269,49.9269,50483.0
2019-03-01 13:25:00,54.07,54.15,54.05,54.12,85313.0,49.9269,50.0008,49.9084,49.9731,85313.0
2019-03-01 13:30:00,54.12,54.24,54.11,54.22,31499.0,49.9731,50.0839,49.9638,50.0654,31499.0
2019-03-01 13:35:00,54.21,54.26,54.19,54.2,30640.0,50.0562,50.1023,50.0377,50.0469,30640.0
2019-03-01 13:40:00,54.21,54.28,54.2,54.23,34999.0,50.0562,50.1208,50.0469,50.0746,34999.0
2019-03-01 13:45:00,54.22,54.23,54.12,54.14,35397.0,50.0654,50.0746,49.9731,49.9915,35397.0
2019-03-01 13:50:00,54.13,54.29,54.12,54.28,25896.0,49.9823,50.13,49.9731,50.1208,25896.0
2019-03-01 13:55:00,54.28,54.35,54.23,54.23,37678.0,50.1208,50.1854,50.0746,50.0746,37678.0
2019-03-01 14:00:00,54.24,54.34,54.2,54.32,42184.0,50.0839,50.1762,50.0469,50.1577,42184.0
2019-03-01 14:05:00,54.32,54.46,54.31,54.42,31346.0,50.1577,50.287,50.1485,50.2501,31346.0
2019-03-01 14:10:00,54.42,54.43,54.36,54.39,43028.0,50.2501,50.2593,50.1947,50.2224,43028.0
2019-03-01 14:15:00,54.39,54.39,54.32,54.37,32269.0,50.2224,50.2224,50.1577,50.2039,32269.0
2019-03-01 14:20:00,54.38,54.43,54.37,54.39,71388.0,50.2131,50.2593,50.2039,50.2224,71388.0
2019-03-01 14:25:00,54.39,54.4,54.29,54.36,53144.0,50.2224,50.2316,50.13,50.1947,53144.0
2019-03-01 14:30:00,54.36,54.38,54.31,54.33,36621.0,50.1947,50.2131,50.1485,50.167,36621.0
2019-03-01 14:35:00,54.33,54.39,54.3,54.36,37207.0,50.167,50.2224,50.1393,50.1947,37207.0
2019-03-01 14:40:00,54.36,54.51,54.35,54.5,72699.0,50.1947,50.3332,50.1854,50.3239,72699.0
2019-03-01 14:45:00,54.51,54.51,54.38,54.38,38667.0,50.3332,50.3332,50.2131,50.2131,38667.0
2019-03-01 14:50:00,54.38,54.43,54.36,54.38,49445.0,50.2131,50.2593,50.1947,50.2131,49445.0
2019-03-01 14:55:00,54.38,54.45,54.37,54.39,73972.0,50.2131,50.2778,50.2039,50.2224,73972.0
2019-03-01 15:00:00,54.39,54.44,54.37,54.41,54480.0,50.2224,50.2685,50.2039,50.2408,54480.0
2019-03-01 15:05:00,54.41,54.46,54.4,54.41,56961.0,50.2408,50.287,50.2316,50.2408,56961.0
2019-03-01 15:10:00,54.41,54.44,54.37,54.43,111448.0,50.2408,50.2685,50.2039,50.2593,111448.0
2019-03-01 15:15:00,54.43,54.48,54.39,54.41,100737.0,50.2593,50.3055,50.2224,50.2408,100737.0
2019-03-01 15:20:00,54.41,54.43,54.31,54.33,81872.0,50.2408,50.2593,50.1485,50.167,81872.0
2019-03-01 15:25:00,54.33,54.38,54.24,54.24,110327.0,50.167,50.2131,50.0839,50.0839,110327.0
2019-03-01 15:30:00,54.24,54.4,54.23,54.39,104800.0,50.0839,50.2316,50.0746,50.2224,104800.0
2019-03-01 15:35:00,54.4,54.47,54.38,54.45,112623.0,50.2316,50.2962,50.2131,50.2778,112623.0
2019-03-01 15:40:00,54.44,54.55,54.42,54.46,176269.0,50.2685,50.3701,50.2501,50.287,176269.0
2019-03-01 15:45:00,54.46,54.58,54.43,54.55,187097.0,50.287,50.3978,50.2593,50.3701,187097.0
2019-03-01 15:50:00,54.55,54.56,54.46,54.46,279717.0,50.3701,50.3793,50.287,50.287,279717.0
2019-03-01 15:55:00,54.46,54.49,54.35,54.35,528711.0,50.287,50.3147,50.1854,50.1854,528711.0
2019-03-04 09:30:00,54.22,54.56,54.22,54.43,117130.0,50.0654,50.3793,50.0654,50.2593,117130.0
2019-03-04 09:35:00,54.38,54.48,54.14,54.32,55662.0,50.2131,50.3055,49.9915,50.1577,55662.0
2019-03-04 09:40:00,54.32,54.32,54.0,54.19,81882.0,50.1577,50.1577,49.8623,50.0377,81882.0
2019-03-04 09:45:00,54.19,54.19,53.93,54.03,60018.0,50.0377,50.0377,49.7976,49.89,60018.0
2019-03-04 09:50:00,54.03,54.13,54.0,54.1,33157.0,49.89,49.9823,49.8623,49.9546,33157.0
2019-03-04 09:55:00,54.1,54.22,54.04,54.18,30490.0,49.9546,50.0654,49.8992,50.0285,30490.0
2019-03-04 10:00:00,54.19,54.19,53.91,53.93,69295.0,50.0377,50.0377,49.7791,49.7976,69295.0
2019-03-04 10:05:00,53.91,54.05,53.9,54.02,52756.0,49.7791,49.9084,49.7699,49.8807,52756.0
2019-03-04 10:10:00,54.02,54.12,54.01,54.11,31875.0,49.8807,49.9731,49.8715,49.9638,31875.0
2019-03-04 10:15:00,54.09,54.27,54.07,54.27,27936.0,49.9454,50.1116,49.9269,50.1116,27936.0
2019-03-04 10:20:00,54.26,54.31,54.19,54.22,32457.0,50.1023,50.1485,50.0377,50.0654,32457.0
2019-03-04 10:25:00,54.22,54.33,54.2,54.29,31322.0,50.0654,50.167,50.0469,50.13,31322.0
2019-03-04 10:30:00,54.29,54.31,54.13,54.19,41249.0,50.13,50.1485,49.9823,50.0377,41249.0
2019-03-04 10:35:00,54.18,54.26,54.15,54.26,39078.0,50.0285,50.1023,50.0008,50.1023,39078.0
2019-03-04 10:40:00,54.23,54.24,54.15,54.19,29944.0,50.0746,50.0839,50.0008,50.0377,29944.0
2019-03-04 10:45:00,54.19,54.2,54.09,54.1,40086.0,50.0377,50.0469,49.9454,49.9546,40086.0
2019-03-04 10:50:00,54.1,54.19,54.08,54.18,31662.0,49.9546,50.0377,49.9361,50.0285,31662.0
2019-03-04 10:55:00,54.19,54.21,54.04,54.04,29660.0,50.0377,50.0562,49.8992,49.8992,29660.0
2019-03-04 11:00:00,54.03,54.06,53.93,53.94,47846.0,49.89,49.9177,49.7976,49.8068,47846.0
2019-03-04 11:05:00,53.93,54.06,53.9,53.98,54674.0,49.7976,49.9177,49.7699,49.8438,54674.0
2019-03-04 11:10:00,53.98,53.99,53.91,53.94,33598.0,49.8438,49.853,49.7791,49.8068,33598.0
2019-03-04 11:15:00,53.94,53.98,53.89,53.98,42068.0,49.8068,49.8438,49.7607,49.8438,42068.0
2019-03-04 11:20:00,53.98,54.02,53.89,53.91,33170.0,49.8438,49.8807,49.7607,49.7791,33170.0
2019-03-04 11:25:00,53.91,53.94,53.85,53.85,43798.0,49.7791,49.8068,49.7237,49.7237,43798.0
2019-03-04 11:30:00,53.86,53.88,53.79,53.81,38348.0,49.733,49.7514,49.6683,49.6868,38348.0
2019-03-04 11:35:00,53.82,53.88,53.81,53.82,30043.0,49.696,49.7514,49.6868,49.696,30043.0
2019-03-04 11:40:00,53.81,53.83,53.69,53.71,79686.0,49.6868,49.7053,49.576,49.5945,79686.0
2019-03-04 11:45:00,53.72,53.77,53.68,53.72,40705.0,49.6037,49.6499,49.5668,49.6037,40705.0
2019-03-04 11:50:00,53.72,53.74,53.58,53.63,55095.0,49.6037,49.6222,49.4744,49.5206,55095.0
2019-03-04 11:55:00,53.63,53.63,53.51,53.53,63736.0,49.5206,49.5206,49.4098,49.4283,63736.0
2019-03-04 12:00:00,53.54,53.55,53.46,53.48,88897.0,49.4375,49.4467,49.3636,49.3821,88897.0
2019-03-04 12:05:00,53.48,53.55,53.43,53.53,63896.0,49.3821,49.4467,49.3359,49.4283,63896.0
2019-03-04 12:10:00,53.54,53.54,53.37,53.41,42797.0,49.4375,49.4375,49.2805,49.3175,42797.0
2019-03-04 12:15:00,53.42,53.42,53.27,53.27,41587.0,49.3267,49.3267,49.1882,49.1882,41587.0
2019-03-04 12:20:00,53.26,53.35,53.26,53.28,51482.0,49.179,49.2621,49.179,49.1974,51482.0
2019-03-04 12:25:00,53.28,53.49,53.28,53.48,46557.0,49.1974,49.3913,49.1974,49.3821,46557.0
2019-03-04 12:30:00,53.48,53.62,53.48,53.61,22117.0,49.3821,49.5114,49.3821,49.5021,22117.0
2019-03-04 12:35:00,53.61,53.64,53.56,53.6,41809.0,49.5021,49.5298,49.456,49.4929,41809.0
2019-03-04 12:40:00,53.59,53.6,53.44,53.45,34403.0,49.4837,49.4929,49.3452,49.3544,34403.0
2019-03-04 12:45:00,53.45,53.46,53.35,53.37,28504.0,49.3544,49.3636,49.2621,49.2805,28504.0
2019-03-04 12:50:00,53.36,53.42,53.33,53.4,38283.0,49.2713,49.3267,49.2436,49.3082,38283.0
2019-03-04 12:55:00,53.4,53.46,53.38,53.44,25386.0,49.3082,49.3636,49.2898,49.3452,25386.0
2019-03-04 13:00:00,53.45,53.45,53.39,53.41,22110.0,49.3544,49.3544,49.299,49.3175,22110.0
2019-03-04 13:05:00,53.41,53.42,53.37,53.41,25850.0,49.3175,49.3267,49.2805,49.3175,25850.0
2019-03-04 13:10:00,53.39,53.44,53.37,53.41,34227.0,49.299,49.3452,49.2805,49.3175,34227.0
2019-03-04 13:15:00,53.41,53.48,53.4,53.48,27390.0,49.3175,49.3821,49.3082,49.3821,27390.0
2019-03-04 13:20:00,53.48,53.61,53.48,53.61,47980.0,49.3821,49.5021,49.3821,49.5021,47980.0
2019-03-04 13:25:00,53.61,53.62,53.54,53.6,31292.0,49.5021,49.5114,49.4375,49.4929,31292.0
2019-03-04 13:30:00,53.6,53.62,53.54,53.55,27226.0,49.4929,49.5114,49.4375,49.4467,27226.0
2019-03-04 13:35:00,53.55,53.64,53.54,53.61,32427.0,49.4467,49.5298,49.4375,49.5021,32427.0
2019-03-04 13:40:00,53.61,53.67,53.6,53.67,21657.0,49.5021,49.5575,49.4929,49.5575,21657.0
2019-03-04 13:45:00,53.66,53.72,53.66,53.72,32936.0,49.5483,49.6037,49.5483,49.6037,32936.0
2019-03-04 13:50:00,53.72,53.76,53.68,53.74,31528.0,49.6037,49.6406,49.5668,49.6222,31528.0
2019-03-04 13:55:00,53.74,53.86,53.71,53.85,40883.0,49.6222,49.733,49.5945,49.7237,40883.0
2019-03-04 14:00:00,53.84,53.86,53.76,53.81,27286.0,49.7145,49.733,49.6406,49.6868,27286.0
2019-03-04 14:05:00,53.81,53.86,53.76,53.76,17092.0,49.6868,49.733,49.6406,49.6406,17092.0
2019-03-04 14:10:00,53.75,53.85,53.75,53.83,30660.0,49.6314,49.7237,49.6314,49.7053,30660.0
2019-03-04 14:15:00,53.83,53.97,53.82,53.97,35072.0,49.7053,49.8346,49.696,49.8346,35072.0
2019-03-04 14:20:00,53.97,54.05,53.96,54.04,37287.0,49.8346,49.9084,49.8253,49.8992,37287.0
2019-03-04 14:25:00,54.03,54.07,54.01,54.04,22071.0,49.89,49.9269,49.8715,49.8992,22071.0
2019-03-04 14:30:00,54.04,54.04,53.91,53.95,32444.0,49.8992,49.8992,49.7791,49.8161,32444.0
2019-03-04 14:35:00,53.95,54.01,53.95,53.96,33470.0,49.8161,49.8715,49.8161,49.8253,33470.0
2019-03-04 14:40:00,53.97,54.02,53.97,54.0,30626.0,49.8346,49.8807,49.8346,49.8623,30626.0
2019-03-04 14:45:00,54.0,54.01,53.93,53.95,51863.0,49.8623,49.8715,49.7976,49.8161,51863.0
2019-03-04 14:50:00,53.95,54.07,53.91,54.06,38594.0,49.8161,49.9269,49.7791,49.9177,38594.0
2019-03-04 14:55:00,54.05,54.07,53.91,53.91,27007.0,49.9084,49.9269,49.7791,49.7791,27007.0
2019-03-04 15:00:00,53.92,53.94,53.8,53.8,37221.0,49.7884,49.8068,49.6776,49.6776,37221.0
2019-03-04 15:05:00,53.8,53.9,53.8,53.86,34625.0,49.6776,49.7699,49.6776,49.733,34625.0
2019-03-04 15:10:00,53.87,53.98,53.87,53.93,28058.0,49.7422,49.8438,49.7422,49.7976,28058.0
2019-03-04 15:15:00,53.93,53.94,53.86,53.9,19698.0,49.7976,49.8068,49.733,49.7699,19698.0
2019-03-04 15:20:00,53.9,53.96,53.86,53.87,38545.0,49.7699,49.8253,49.733,49.7422,38545.0
2019-03-04 15:25:00,53.87,53.91,53.84,53.86,36919.0,49.7422,49.7791,49.7145,49.733,36919.0
2019-03-04 15:30:00,53.86,53.91,53.85,53.87,59809.0,49.733,49.7791,49.7237,49.7422,59809.0
2019-03-04 15:35:00,53.86,53.88,53.79,53.83,55416.0,49.733,49.7514,49.6683,49.7053,55416.0
2019-03-04 15:40:00,53.83,53.83,53.74,53.83,72331.0,49.7053,49.7053,49.6222,49.7053,72331.0
2019-03-04 15:45:00,53.82,53.88,53.78,53.82,87361.0,49.696,49.7514,49.6591,49.696,87361.0
2019-03-04 15:50:00,53.81,53.88,53.77,53.84,86854.0,49.6868,49.7514,49.6499,49.7145,86854.0
2019-03-04 15:55:00,53.84,53.88,53.8,53.83,248346.0,49.7145,49.7514,49.6776,49.7053,248346.0
2019-03-05 09:30:00,54.0,54.4,53.98,54.29,117395.0,50.0117,50.3821,49.9932,50.2803,117395.0
2019-03-05 09:35:00,54.26,54.3,53.6,53.68,68207.0,50.2525,50.2895,49.6412,49.7153,68207.0
2019-03-05 09:40:00,53.65,53.72,53.55,53.63,60378.0,49.6875,49.7524,49.5949,49.669,60378.0
2019-03-05 09:45:00,53.65,53.65,53.43,53.57,58648.0,49.6875,49.6875,49.4838,49.6134,58648.0
2019-03-05 09:50:00,53.58,53.59,53.36,53.55,76359.0,49.6227,49.632,49.4189,49.5949,76359.0
2019-03-05 09:55:00,53.55,53.7,53.51,53.55,51700.0,49.5949,49.7338,49.5579,49.5949,51700.0
2019-03-05 10:00:00,53.58,53.79,53.58,53.77,40941.0,49.6227,49.8172,49.6227,49.7987,40941.0
2019-03-05 10:05:00,53.77,53.91,53.64,53.64,56859.0,49.7987,49.9283,49.6783,49.6783,56859.0
2019-03-05 10:10:00,53.64,53.73,53.59,53.69,27954.0,49.6783,49.7616,49.632,49.7246,27954.0
2019-03-05 10:15:00,53.7,53.7,53.45,53.54,97645.0,49.7338,49.7338,49.5023,49.5857,97645.0
2019-03-05 10:20:00,53.55,53.64,53.45,53.52,81071.0,49.5949,49.6783,49.5023,49.5671,81071.0
2019-03-05 10:25:00,53.5,53.55,53.38,53.42,52101.0,49.5486,49.5949,49.4375,49.4745,52101.0
2019-03-05 10:30:00,53.43,53.45,53.36,53.38,52348.0,49.4838,49.5023,49.4189,49.4375,52348.0
2019-03-05 10:35:00,53.37,53.53,53.34,53.36,62404.0,49.4282,49.5764,49.4004,49.4189,62404.0
2019-03-05 10:40:00,53.38,53.42,53.33,53.37,30583.0,49.4375,49.4745,49.3912,49.4282,30583.0
2019-03-05 10:45:00,53.35,53.46,53.32,53.41,43810.0,49.4097,49.5116,49.3819,49.4653,43810.0
2019-03-05 10:50:00,53.41,53.51,53.35,53.46,20973.0,49.4653,49.5579,49.4097,49.5116,20973.0
2019-03-05 10:55:00,53.45,53.45,53.32,53.42,29751.0,49.5023,49.5023,49.3819,49.4745,29751.0
2019-03-05 11:00:00,53.43,53.75,53.42,53.7,88271.0,49.4838,49.7801,49.4745,49.7338,88271.0
2019-03-05 11:05:00,53.7,53.75,53.56,53.75,59403.0,49.7338,49.7801,49.6042,49.7801,59403.0
2019-03-05 11:10:00,53.76,53.8,53.6,53.71,30312.0,49.7894,49.8265,49.6412,49.7431,30312.0
2019-03-05 11:15:00,53.72,53.75,53.59,53.59,36684.0,49.7524,49.7801,49.632,49.632,36684.0
2019-03-05 11:20:00,53.6,53.6,53.49,53.52,21224.0,49.6412,49.6412,49.5393,49.5671,21224.0
2019-03-05 11:25:00,53.53,53.61,53.52,53.53,44175.0,49.5764,49.6505,49.5671,49.5764,44175.0
2019-03-05 11:30:00,53.53,53.69,53.48,53.61,53854.0,49.5764,49.7246,49.5301,49.6505,53854.0
2019-03-05 11:35:00,53.6,53.65,53.55,53.61,34287.0,49.6412,49.6875,49.5949,49.6505,34287.0
2019-03-05 11:40:00,53.62,53.64,53.58,53.6,19247.0,49.6597,49.6783,49.6227,49.6412,19247.0
2019-03-05 11:45:00,53.6,53.6,53.48,53.48,31634.0,49.6412,49.6412,49.5301,49.5301,31634.0
2019-03-05 11:50:00,53.48,53.49,53.41,53.46,23407.0,49.5301,49.5393,49.4653,49.5116,23407.0
2019-03-05 11:55:00,53.46,53.48,53.41,53.45,24717.0,49.5116,49.5301,49.4653,49.5023,24717.0
2019-03-05 12:00:00,53.45,53.55,53.44,53.55,23078.0,49.5023,49.5949,49.493,49.5949,23078.0
2019-03-05 12:05:00,53.54,53.58,53.49,53.57,26691.0,49.5857,49.6227,49.5393,49.6134,26691.0
2019-03-05 12:10:00,53.57,53.74,53.55,53.68,33798.0,49.6134,49.7709,49.5949,49.7153,33798.0
2019-03-05 12:15:00,53.71,53.75,53.68,53.69,35754.0,49.7431,49.7801,49.7153,49.7246,35754.0
2019-03-05 12:20:00,53.69,53.82,53.69,53.81,25869.0,49.7246,49.845,49.7246,49.8357,25869.0
2019-03-05 12:25:00,53.81,53.81,53.73,53.73,17357.0,49.8357,49.8357,49.7616,49.7616,17357.0
2019-03-05 12:30:00,53.74,53.77,53.7,53.73,17828.0,49.7709,49.7987,49.7338,49.7616,17828.0
2019-03-05 12:35:00,53.73,53.74,53.69,53.72,17164.0,49.7616,49.7709,49.7246,49.7524,17164.0
2019-03-05 12:40:00,53.71,53.72,53.66,53.66,17235.0,49.7431,49.7524,49.6968,49.6968,17235.0
2019-03-05 12:45:00,53.66,53.77,53.64,53.77,21175.0,49.6968,49.7987,49.6783,49.7987,21175.0
2019-03-05 12:50:00,53.78,53.93,53.78,53.92,47356.0,49.8079,49.9468,49.8079,49.9376,47356.0
2019-03-05 12:55:00,53.91,53.96,53.86,53.96,34367.0,49.9283,49.9746,49.882,49.9746,34367.0
2019-03-05 13:00:00,53.95,54.0,53.87,53.87,33743.0,49.9654,50.0117,49.8913,49.8913,33743.0
2019-03-05 13:05:00,53.88,53.94,53.86,53.9,19668.0,49.9005,49.9561,49.882,49.9191,19668.0
2019-03-05 13:10:00,53.91,54.0,53.9,53.96,37309.0,49.9283,50.0117,49.9191,49.9746,37309.0
2019-03-05 13:15:00,53.96,53.96,53.86,53.89,76349.0,49.9746,49.9746,49.882,49.9098,76349.0
2019-03-05 13:20:00,53.88,53.88,53.78,53.84,21943.0,49.9005,49.9005,49.8079,49.8635,21943.0
2019-03-05 13:25:00,53.84,53.92,53.82,53.87,45691.0,49.8635,49.9376,49.845,49.8913,45691.0
2019-03-05 13:30:00,53.88,53.92,53.82,53.92,17945.0,49.9005,49.9376,49.845,49.9376,17945.0
2019-03-05 13:35:00,53.92,53.94,53.87,53.94,33725.0,49.9376,49.9561,49.8913,49.9561,33725.0
2019-03-05 13:40:00,53.93,54.0,53.88,53.88,55276.0,49.9468,50.0117,49.9005,49.9005,55276.0
2019-03-05 13:45:00,53.89,53.92,53.84,53.91,27517.0,49.9098,49.9376,49.8635,49.9283,27517.0
2019-03-05 13:50:00,53.91,53.96,53.88,53.89,17828.0,49.9283,49.9746,49.9005,49.9098,17828.0
2019-03-05 13:55:00,53.88,53.88,53.79,53.86,26674.0,49.9005,49.9005,49.8172,49.882,26674.0
2019-03-05 14:00:00,53.86,53.91,53.82,53.91,21109.0,49.882,49.9283,49.845,49.9283,21109.0
2019-03-05 14:05:00,53.91,53.97,53.9,53.97,28924.0,49.9283,49.9839,49.9191,49.9839,28924.0
2019-03-05 14:10:00,53.97,53.98,53.95,53.95,25595.0,49.9839,49.9932,49.9654,49.9654,25595.0
2019-03-05 14:15:00,53.95,54.02,53.95,53.99,32018.0,49.9654,50.0302,49.9654,50.0024,32018.0
2019-03-05 14:20:00,53.99,54.08,53.99,54.02,42240.0,50.0024,50.0858,50.0024,50.0302,42240.0
2019-03-05 14:25:00,54.02,54.12,54.01,54.1,46389.0,50.0302,50.1228,50.0209,50.1043,46389.0
2019-03-05 14:30:00,54.1,54.1,54.03,54.05,25195.0,50.1043,50.1043,50.0395,50.058,25195.0
2019-03-05 14:35:00,54.05,54.09,54.0,54.02,26366.0,50.058,50.095,50.0117,50.0302,26366.0
2019-03-05 14:40:00,54.02,54.12,54.0,54.12,42604.0,50.0302,50.1228,50.0117,50.1228,42604.0
2019-03-05 14:45:00,54.12,54.12,54.01,54.03,45468.0,50.1228,50.1228,50.0209,50.0395,45468.0
2019-03-05 14:50:00,54.02,54.06,53.91,53.97,39606.0,50.0302,50.0672,49.9283,49.9839,39606.0
2019-03-05 14:55:00,53.97,53.97,53.9,53.93,35560.0,49.9839,49.9839,49.9191,49.9468,35560.0
2019-03-05 15:00:00,53.94,53.99,53.91,53.99,51432.0,49.9561,50.0024,49.9283,50.0024,51432.0
2019-03-05 15:05:00,54.0,54.01,53.87,53.87,32353.0,50.0117,50.0209,49.8913,49.8913,32353.0
2019-03-05 15:10:00,53.87,53.94,53.83,53.89,43970.0,49.8913,49.9561,49.8542,49.9098,43970.0
2019-03-05 15:15:00,53.89,53.89,53.82,53.83,38186.0,49.9098,49.9098,49.845,49.8542,38186.0
2019-03-05 15:20:00,53.82,53.83,53.75,53.76,37771.0,49.845,49.8542,49.7801,49.7894,37771.0
2019-03-05 15:25:00,53.77,53.78,53.7,53.73,39838.0,49.7987,49.8079,49.7338,49.7616,39838.0
2019-03-05 15:30:00,53.73,53.74,53.67,53.73,47392.0,49.7616,49.7709,49.7061,49.7616,47392.0
2019-03-05 15:35:00,53.73,53.75,53.63,53.65,61504.0,49.7616,49.7801,49.669,49.6875,61504.0
2019-03-05 15:40:00,53.65,53.66,53.59,53.63,100384.0,49.6875,49.6968,49.632,49.669,100384.0
2019-03-05 15:45:00,53.63,53.72,53.62,53.71,86894.0,49.669,49.7524,49.6597,49.7431,86894.0
2019-03-05 15:50:00,53.7,53.72,53.57,53.58,97464.0,49.7338,49.7524,49.6134,49.6227,97464.0
2019-03-05 15:55:00,53.58,53.61,53.38,53.39,420983.0,49.6227,49.6505,49.4375,49.4467,420983.0
2019-03-06 09:30:00,53.5,53.57,53.22,53.38,81725.0,49.5486,49.6134,49.2893,49.4375,81725.0
2019-03-06 09:35:00,53.4,53.63,53.38,53.57,91958.0,49.456,49.669,49.4375,49.6134,91958.0
2019-03-06 09:40:00,53.58,53.74,53.43,53.53,52607.0,49.6227,49.7709,49.4838,49.5764,52607.0
2019-03-06 09:45:00,53.54,53.59,53.48,53.5,35087.0,49.5857,49.632,49.5301,49.5486,35087.0
2019-03-06 09:50:00,53.5,53.55,53.39,53.46,48231.0,49.5486,49.5949,49.4467,49.5116,48231.0
2019-03-06 09:55:00,53.46,53.51,53.41,53.43,18441.0,49.5116,49.5579,49.4653,49.4838,18441.0
2019-03-06 10:00:00,53.41,53.57,53.39,53.53,40201.0,49.4653,49.6134,49.4467,49.5764,40201.0
2019-03-06 10:05:00,53.55,53.55,53.4,53.44,51142.0,49.5949,49.5949,49.456,49.493,51142.0
2019-03-06 10:10:00,53.44,53.6,53.41,53.59,27156.0,49.493,49.6412,49.4653,49.632,27156.0
2019-03-06 10:15:00,53.59,53.61,53.55,53.58,27645.0,49.632,49.6505,49.5949,49.6227,27645.0
2019-03-06 10:20:00,53.58,53.72,53.57,53.71,34242.0,49.6227,49.7524,49.6134,49.7431,34242.0
2019-03-06 10:25:00,53.71,53.76,53.68,53.71,21069.0,49.7431,49.7894,49.7153,49.7431,21069.0
2019-03-06 10:30:00,53.71,53.78,53.69,53.74,30398.0,49.7431,49.8079,49.7246,49.7709,30398.0
2019-03-06 10:35:00,53.74,53.74,53.67,53.68,23868.0,49.7709,49.7709,49.7061,49.7153,23868.0
2019-03-06 10:40:00,53.67,53.67,53.58,53.58,26138.0,49.7061,49.7061,49.6227,49.6227,26138.0
2019-03-06 10:45:00,53.58,53.62,53.56,53.57,37343.0,49.6227,49.6597,49.6042,49.6134,37343.0
2019-03-06 10:50:00,53.58,53.64,53.56,53.58,50672.0,49.6227,49.6783,49.6042,49.6227,50672.0
2019-03-06 10:55:00,53.58,53.62,53.4,53.41,24108.0,49.6227,49.6597,49.456,49.4653,24108.0
2019-03-06 11:00:00,53.4,53.4,53.29,53.3,36564.0,49.456,49.456,49.3541,49.3634,36564.0
2019-03-06 11:05:00,53.3,53.37,53.28,53.36,31778.0,49.3634,49.4282,49.3449,49.4189,31778.0
2019-03-06 11:10:00,53.35,53.47,53.34,53.46,23491.0,49.4097,49.5208,49.4004,49.5116,23491.0
2019-03-06 11:15:00,53.46,53.5,53.45,53.5,23944.0,49.5116,49.5486,49.5023,49.5486,23944.0
2019-03-06 11:20:00,53.49,53.53,53.38,53.4,32463.0,49.5393,49.5764,49.4375,49.456,32463.0
2019-03-06 11:25:00,53.39,53.44,53.35,53.37,34099.0,49.4467,49.493,49.4097,49.4282,34099.0
2019-03-06 11:30:00,53.38,53.41,53.28,53.36,62299.0,49.4375,49.4653,49.3449,49.4189,62299.0
2019-03-06 11:35:00,53.35,53.35,53.25,53.28,102871.0,49.4097,49.4097,49.3171,49.3449,102871.0
2019-03-06 11:40:00,53.28,53.29,53.2,53.22,50480.0,49.3449,49.3541,49.2708,49.2893,50480.0
2019-03-06 11:45:00,53.22,53.37,53.2,53.27,32900.0,49.2893,49.4282,49.2708,49.3356,32900.0
2019-03-06 11:50:00,53.26,53.26,53.11,53.15,28378.0,49.3263,49.3263,49.1874,49.2245,28378.0
2019-03-06 11:55:00,53.15,53.22,53.11,53.16,61807.0,49.2245,49.2893,49.1874,49.2337,61807.0
2019-03-06 12:00:00,53.16,53.17,53.06,53.12,39901.0,49.2337,49.243,49.1411,49.1967,39901.0
2019-03-06 12:05:00,53.11,53.21,53.1,53.18,30391.0,49.1874,49.28,49.1782,49.2522,30391.0
2019-03-06 12:10:00,53.18,53.18,53.09,53.12,23439.0,49.2522,49.2522,49.1689,49.1967,23439.0
2019-03-06 12:15:00,53.11,53.12,53.01,53.02,35609.0,49.1874,49.1967,49.0948,49.1041,35609.0
2019-03-06 12:20:00,53.02,53.16,52.97,53.04,84677.0,49.1041,49.2337,49.0578,49.1226,84677.0
2019-03-06 12:25:00,53.04,53.08,53.0,53.05,28885.0,49.1226,49.1596,49.0855,49.1318,28885.0
2019-03-06 12:30:00,53.06,53.08,52.95,52.95,69106.0,49.1411,49.1596,49.0392,49.0392,69106.0
2019-03-06 12:35:00,52.96,52.96,52.9,52.93,20685.0,49.0485,49.0485,48.9929,49.0207,20685.0
2019-03-06 12:40:00,52.93,52.93,52.8,52.83,44844.0,49.0207,49.0207,48.9003,48.9281,44844.0
2019-03-06 12:45:00,52.83,52.88,52.76,52.8,26860.0,48.9281,48.9744,48.8633,48.9003,26860.0
2019-03-06 12:50:00,52.81,52.97,52.81,52.95,41166.0,48.9096,49.0578,48.9096,49.0392,41166.0
2019-03-06 12:55:00,52.92,52.99,52.88,52.95,32632.0,49.0114,49.0763,48.9744,49.0392,32632.0
2019-03-06 13:00:00,52.96,52.96,52.85,52.87,26670.0,49.0485,49.0485,48.9466,48.9651,26670.0
2019-03-06 13:05:00,52.87,52.94,52.84,52.93,24188.0,48.9651,49.03,48.9374,49.0207,24188.0
2019-03-06 13:10:00,52.91,53.03,52.91,52.98,48403.0,49.0022,49.1133,49.0022,49.067,48403.0
2019-03-06 13:15:00,52.97,53.03,52.92,53.02,26375.0,49.0578,49.1133,49.0114,49.1041,26375.0
2019-03-06 13:20:00,53.02,53.02,52.97,53.0,40683.0,49.1041,49.1041,49.0578,49.0855,40683.0
2019-03-06 13:25:00,53.0,53.11,52.98,53.1,53239.0,49.0855,49.1874,49.067,49.1782,53239.0
2019-03-06 13:30:00,53.1,53.13,53.04,53.05,20307.0,49.1782,49.2059,49.1226,49.1318,20307.0
2019-03-06 13:35:00,53.05,53.13,53.0,53.13,29166.0,49.1318,49.2059,49.0855,49.2059,29166.0
2019-03-06 13:40:00,53.14,53.14,53.06,53.08,21029.0,49.2152,49.2152,49.1411,49.1596,21029.0
2019-03-06 13:45:00,53.08,53.08,53.0,53.04,17754.0,49.1596,49.1596,49.0855,49.1226,17754.0
2019-03-06 13:50:00,53.05,53.12,53.0,53.11,20127.0,49.1318,49.1967,49.0855,49.1874,20127.0
2019-03-06 13:55:00,53.12,53.19,53.1,53.18,19442.0,49.1967,49.2615,49.1782,49.2522,19442.0
2019-03-06 14:00:00,53.17,53.3,53.15,53.3,30596.0,49.243,49.3634,49.2245,49.3634,30596.0
2019-03-06 14:05:00,53.29,53.29,53.18,53.21,29661.0,49.3541,49.3541,49.2522,49.28,29661.0
2019-03-06 14:10:00,53.2,53.25,53.17,53.18,16233.0,49.2708,49.3171,49.243,49.2522,16233.0
2019-03-06 14:15:00,53.18,53.23,53.15,53.18,27609.0,49.2522,49.2985,49.2245,49.2522,27609.0
2019-03-06 14:20:00,53.17,53.25,53.16,53.24,24048.0,49.243,49.3171,49.2337,49.3078,24048.0
2019-03-06 14:25:00,53.23,53.26,53.18,53.2,22580.0,49.2985,49.3263,49.2522,49.2708,22580.0
2019-03-06 14:30:00,53.2,53.24,53.11,53.11,19148.0,49.2708,49.3078,49.1874,49.1874,19148.0
2019-03-06 14:35:00,53.11,53.17,53.1,53.17,30863.0,49.1874,49.243,49.1782,49.243,30863.0
2019-03-06 14:40:00,53.17,53.17,53.12,53.13,20367.0,49.243,49.243,49.1967,49.2059,20367.0
2019-03-06 14:45:00,53.12,53.22,53.11,53.21,17613.0,49.1967,49.2893,49.1874,49.28,17613.0
2019-03-06 14:50:00,53.21,53.22,53.13,53.16,23298.0,49.28,49.2893,49.2059,49.2337,23298.0
2019-03-06 14:55:00,53.16,53.26,53.16,53.16,33356.0,49.2337,49.3263,49.2337,49.2337,33356.0
2019-03-06 15:00:00,53.15,53.24,53.11,53.11,38769.0,49.2245,49.3078,49.1874,49.1874,38769.0
2019-03-06 15:05:00,53.1,53.11,53.05,53.08,38801.0,49.1782,49.1874,49.1318,49.1596,38801.0
2019-03-06 15:10:00,53.08,53.13,53.06,53.08,37747.0,49.1596,49.2059,49.1411,49.1596,37747.0
2019-03-06 15:15:00,53.08,53.13,53.04,53.08,34747.0,49.1596,49.2059,49.1226,49.1596,34747.0
2019-03-06 15:20:00,53.07,53.15,53.02,53.13,67615.0,49.1504,49.2245,49.1041,49.2059,67615.0
2019-03-06 15:25:00,53.14,53.16,53.06,53.14,50697.0,49.2152,49.2337,49.1411,49.2152,50697.0
2019-03-06 15:30:00,53.14,53.17,53.1,53.15,61041.0,49.2152,49.243,49.1782,49.2245,61041.0
2019-03-06 15:35:00,53.14,53.16,53.09,53.13,77221.0,49.2152,49.2337,49.1689,49.2059,77221.0
2019-03-06 15:40:00,53.12,53.27,53.12,53.2,141478.0,49.1967,49.3356,49.1967,49.2708,141478.0
2019-03-06 15:45:00,53.19,53.25,53.12,53.23,126184.0,49.2615,49.3171,49.1967,49.2985,126184.0
2019-03-06 15:50:00,53.24,53.25,53.21,53.21,109640.0,49.3078,49.3171,49.28,49.28,109640.0
2019-03-06 15:55:00,53.22,53.23,53.04,53.05,266303.0,49.2893,49.2985,49.1226,49.1318,266303.0
2019-03-07 09:30:00,52.83,53.18,52.76,52.8,56824.0,48.9281,49.2522,48.8633,48.9003,56824.0
2019-03-07 09:35:00,52.78,52.81,52.27,52.37,72475.0,48.8818,48.9096,48.4095,48.5021,72475.0
2019-03-07 09:40:00,52.34,52.5,52.3,52.42,35340.0,48.4743,48.6225,48.4372,48.5484,35340.0
2019-03-07 09:45:00,52.43,52.52,52.28,52.37,35480.0,48.5576,48.641,48.4187,48.5021,35480.0
2019-03-07 09:50:00,52.37,52.41,52.22,52.29,33579.0,48.5021,48.5391,48.3631,48.428,33579.0
2019-03-07 09:55:00,52.29,52.45,52.19,52.42,77326.0,48.428,48.5762,48.3354,48.5484,77326.0
2019-03-07 10:00:00,52.41,52.41,52.17,52.23,50919.0,48.5391,48.5391,48.3168,48.3724,50919.0
2019-03-07 10:05:00,52.23,52.24,52.01,52.03,101270.0,48.3724,48.3817,48.1687,48.1872,101270.0
2019-03-07 10:10:00,52.04,52.16,51.95,52.15,58323.0,48.1964,48.3076,48.1131,48.2983,58323.0
2019-03-07 10:15:00,52.14,52.16,52.08,52.13,45933.0,48.2891,48.3076,48.2335,48.2798,45933.0
2019-03-07 10:20:00,52.12,52.43,52.07,52.4,102093.0,48.2705,48.5576,48.2242,48.5299,102093.0
2019-03-07 10:25:00,52.4,52.52,52.33,52.47,38684.0,48.5299,48.641,48.465,48.5947,38684.0
2019-03-07 10:30:00,52.45,52.46,52.34,52.4,45039.0,48.5762,48.5854,48.4743,48.5299,45039.0
2019-03-07 10:35:00,52.39,52.39,52.31,52.34,36235.0,48.5206,48.5206,48.4465,48.4743,36235.0
2019-03-07 10:40:00,52.33,52.41,52.28,52.37,64143.0,48.465,48.5391,48.4187,48.5021,64143.0
2019-03-07 10:45:00,52.37,52.43,52.34,52.42,26422.0,48.5021,48.5576,48.4743,48.5484,26422.0
2019-03-07 10:50:00,52.42,52.5,52.4,52.5,51858.0,48.5484,48.6225,48.5299,48.6225,51858.0
2019-03-07 10:55:00,52.5,52.69,52.5,52.69,54079.0,48.6225,48.7984,48.6225,48.7984,54079.0
2019-03-07 11:00:00,52.69,52.72,52.43,52.43,36253.0,48.7984,48.8262,48.5576,48.5576,36253.0
2019-03-07 11:05:00,52.43,52.48,52.37,52.47,54563.0,48.5576,48.6039,48.5021,48.5947,54563.0
2019-03-07 11:10:00,52.48,52.53,52.45,52.51,42514.0,48.6039,48.6503,48.5762,48.6317,42514.0
2019-03-07 11:15:00,52.52,52.55,52.43,52.44,34339.0,48.641,48.6688,48.5576,48.5669,34339.0
2019-03-07 11:20:00,52.45,52.45,52.37,52.41,21101.0,48.5762,48.5762,48.5021,48.5391,21101.0
2019-03-07 11:25:00,52.42,52.61,52.38,52.56,33194.0,48.5484,48.7243,48.5113,48.678,33194.0
2019-03-07 11:30:00,52.57,52.63,52.49,52.58,46674.0,48.6873,48.7429,48.6132,48.6966,46674.0
2019-03-07 11:35:00,52.59,52.61,52.51,52.53,28980.0,48.7058,48.7243,48.6317,48.6503,28980.0
2019-03-07 11:40:00,52.53,52.57,52.5,52.55,32436.0,48.6503,48.6873,48.6225,48.6688,32436.0
2019-03-07 11:45:00,52.56,52.59,52.53,52.54,18933.0,48.678,48.7058,48.6503,48.6595,18933.0
2019-03-07 11:50:00,52.55,52.56,52.5,52.52,18914.0,48.6688,48.678,48.6225,48.641,18914.0
2019-03-07 11:55:00,52.52,52.61,52.52,52.57,16174.0,48.641,48.7243,48.641,48.6873,16174.0
2019-03-07 12:00:00,52.56,52.59,52.52,52.55,23698.0,48.678,48.7058,48.641,48.6688,23698.0
2019-03-07 12:05:00,52.55,52.61,52.53,52.61,29527.0,48.6688,48.7243,48.6503,48.7243,29527.0
2019-03-07 12:10:00,52.61,52.62,52.55,52.58,22198.0,48.7243,48.7336,48.6688,48.6966,22198.0
2019-03-07 12:15:00,52.58,52.6,52.55,52.56,15217.0,48.6966,48.7151,48.6688,48.678,15217.0
2019-03-07 12:20:00,52.57,52.59,52.51,52.57,30351.0,48.6873,48.7058,48.6317,48.6873,30351.0
2019-03-07 12:25:00,52.57,52.64,52.53,52.62,16529.0,48.6873,48.7521,48.6503,48.7336,16529.0
2019-03-07 12:30:00,52.61,52.62,52.49,52.57,37830.0,48.7243,48.7336,48.6132,48.6873,37830.0
2019-03-07 12:35:00,52.57,52.59,52.52,52.57,12557.0,48.6873,48.7058,48.641,48.6873,12557.0
2019-03-07 12:40:00,52.57,52.6,52.52,52.58,15890.0,48.6873,48.7151,48.641,48.6966,15890.0
2019-03-07 12:45:00,52.59,52.63,52.59,52.63,16177.0,48.7058,48.7429,48.7058,48.7429,16177.0
2019-03-07 12:50:00,52.62,52.69,52.55,52.69,19006.0,48.7336,48.7984,48.6688,48.7984,19006.0
2019-03-07 12:55:00,52.7,52.72,52.68,52.68,20422.0,48.8077,48.8262,48.7892,48.7892,20422.0
2019-03-07 13:00:00,52.66,52.67,52.61,52.62,11412.0,48.7706,48.7799,48.7243,48.7336,11412.0
2019-03-07 13:05:00,52.62,52.63,52.58,52.61,19164.0,48.7336,48.7429,48.6966,48.7243,19164.0
2019-03-07 13:10:00,52.61,52.65,52.6,52.62,12797.0,48.7243,48.7614,48.7151,48.7336,12797.0
2019-03-07 13:15:00,52.62,52.62,52.57,52.59,11143.0,48.7336,48.7336,48.6873,48.7058,11143.0
2019-03-07 13:20:00,52.58,52.61,52.58,52.59,16044.0,48.6966,48.7243,48.6966,48.7058,16044.0
2019-03-07 13:25:00,52.59,52.61,52.54,52.59,20101.0,48.7058,48.7243,48.6595,48.7058,20101.0
2019-03-07 13:30:00,52.59,52.59,52.51,52.52,11333.0,48.7058,48.7058,48.6317,48.641,11333.0
2019-03-07 13:35:00,52.52,52.52,52.46,52.46,15012.0,48.641,48.641,48.5854,48.5854,15012.0
2019-03-07 13:40:00,52.46,52.49,52.45,52.46,10719.0,48.5854,48.6132,48.5762,48.5854,10719.0
2019-03-07 13:45:00,52.46,52.49,52.45,52.46,11832.0,48.5854,48.6132,48.5762,48.5854,11832.0
2019-03-07 13:50:00,52.47,52.47,52.33,52.34,26749.0,48.5947,48.5947,48.465,48.4743,26749.0
2019-03-07 13:55:00,52.34,52.34,52.22,52.23,25262.0,48.4743,48.4743,48.3631,48.3724,25262.0
2019-03-07 14:00:00,52.22,52.26,52.2,52.26,17145.0,48.3631,48.4002,48.3446,48.4002,17145.0
2019-03-07 14:05:00,52.27,52.27,52.18,52.18,20767.0,48.4095,48.4095,48.3261,48.3261,20767.0
2019-03-07 14:10:00,52.18,52.2,52.14,52.15,31439.0,48.3261,48.3446,48.2891,48.2983,31439.0
2019-03-07 14:15:00,52.14,52.18,52.14,52.17,30306.0,48.2891,48.3261,48.2891,48.3168,30306.0
2019-03-07 14:20:00,52.18,52.26,52.17,52.21,31488.0,48.3261,48.4002,48.3168,48.3539,31488.0
2019-03-07 14:25:00,52.2,52.25,52.18,52.23,27992.0,48.3446,48.3909,48.3261,48.3724,27992.0
2019-03-07 14:30:00,52.23,52.25,52.15,52.19,37330.0,48.3724,48.3909,48.2983,48.3354,37330.0
2019-03-07 14:35:00,52.19,52.21,52.15,52.21,52355.0,48.3354,48.3539,48.2983,48.3539,52355.0
2019-03-07 14:40:00,52.21,52.31,52.18,52.29,45839.0,48.3539,48.4465,48.3261,48.428,45839.0
2019-03-07 14:45:00,52.29,52.3,52.23,52.26,23611.0,48.428,48.4372,48.3724,48.4002,23611.0
2019-03-07 14:50:00,52.26,52.29,52.2,52.27,47815.0,48.4002,48.428,48.3446,48.4095,47815.0
2019-03-07 14:55:00,52.28,52.33,52.2,52.21,31372.0,48.4187,48.465,48.3446,48.3539,31372.0
2019-03-07 15:00:00,52.21,52.24,52.13,52.15,74720.0,48.3539,48.3817,48.2798,48.2983,74720.0
2019-03-07 15:05:00,52.15,52.22,52.13,52.22,39293.0,48.2983,48.3631,48.2798,48.3631,39293.0
2019-03-07 15:10:00,52.22,52.25,52.15,52.22,42527.0,48.3631,48.3909,48.2983,48.3631,42527.0
2019-03-07 15:15:00,52.23,52.29,52.22,52.28,50452.0,48.3724,48.428,48.3631,48.4187,50452.0
2019-03-07 15:20:00,52.29,52.34,52.21,52.22,69147.0,48.428,48.4743,48.3539,48.3631,69147.0
2019-03-07 15:25:00,52.23,52.3,52.19,52.24,52709.0,48.3724,48.4372,48.3354,48.3817,52709.0
2019-03-07 15:30:00,52.23,52.3,52.23,52.26,52913.0,48.3724,48.4372,48.3724,48.4002,52913.0
2019-03-07 15:35:00,52.25,52.32,52.22,52.32,72909.0,48.3909,48.4558,48.3631,48.4558,72909.0
2019-03-07 15:40:00,52.32,52.32,52.22,52.25,96286.0,48.4558,48.4558,48.3631,48.3909,96286.0
2019-03-07 15:45:00,52.25,52.38,52.23,52.35,127654.0,48.3909,48.5113,48.3724,48.4835,127654.0
2019-03-07 15:50:00,52.35,52.42,52.32,52.4,139267.0,48.4835,48.5484,48.4558,48.5299,139267.0
2019-03-07 15:55:00,52.41,52.51,52.38,52.42,300559.0,48.5391,48.6317,48.5113,48.5484,300559.0
2019-03-08 09:30:00,52.01,52.01,51.34,51.4,171990.0,48.1687,48.1687,47.5481,47.6037,171990.0
2019-03-08 09:35:00,51.43,51.57,51.39,51.5,95033.0,47.6315,47.7612,47.5944,47.6963,95033.0
2019-03-08 09:40:00,51.51,51.62,51.45,51.51,46156.0,47.7056,47.8075,47.65,47.7056,46156.0
2019-03-08 09:45:00,51.52,51.72,51.51,51.72,38293.0,47.7148,47.9001,47.7056,47.9001,38293.0
2019-03-08 09:50:00,51.74,51.81,51.71,51.73,27498.0,47.9186,47.9834,47.8908,47.9093,27498.0
2019-03-08 09:55:00,51.73,51.81,51.72,51.77,26834.0,47.9093,47.9834,47.9001,47.9464,26834.0
2019-03-08 10:00:00,51.8,51.81,51.72,51.74,35398.0,47.9742,47.9834,47.9001,47.9186,35398.0
2019-03-08 10:05:00,51.73,51.74,51.56,51.64,45966.0,47.9093,47.9186,47.7519,47.826,45966.0
2019-03-08 10:10:00,51.63,51.81,51.62,51.76,36975.0,47.8167,47.9834,47.8075,47.9371,36975.0
2019-03-08 10:15:00,51.75,51.79,51.68,51.7,28556.0,47.9279,47.9649,47.863,47.8816,28556.0
2019-03-08 10:20:00,51.69,51.73,51.64,51.69,30537.0,47.8723,47.9093,47.826,47.8723,30537.0
2019-03-08 10:25:00,51.69,51.81,51.68,51.78,22691.0,47.8723,47.9834,47.863,47.9556,22691.0
2019-03-08 10:30:00,51.78,51.79,51.64,51.65,28818.0,47.9556,47.9649,47.826,47.8352,28818.0
2019-03-08 10:35:00,51.65,51.7,51.63,51.63,27055.0,47.8352,47.8816,47.8167,47.8167,27055.0
2019-03-08 10:40:00,51.63,51.72,51.55,51.71,34757.0,47.8167,47.9001,47.7426,47.8908,34757.0
2019-03-08 10:45:00,51.71,51.9,51.68,51.87,60777.0,47.8908,48.0668,47.863,48.039,60777.0
2019-03-08 10:50:00,51.88,51.93,51.85,51.9,38799.0,48.0483,48.0946,48.0205,48.0668,38799.0
2019-03-08 10:55:00,51.9,51.97,51.88,51.91,40999.0,48.0668,48.1316,48.0483,48.076,40999.0
2019-03-08 11:00:00,51.9,51.94,51.87,51.9,38672.0,48.0668,48.1038,48.039,48.0668,38672.0
2019-03-08 11:05:00,51.9,51.95,51.82,51.83,67318.0,48.0668,48.1131,47.9927,48.002,67318.0
2019-03-08 11:10:00,51.83,51.89,51.79,51.85,22426.0,48.002,48.0575,47.9649,48.0205,22426.0
2019-03-08 11:15:00,51.85,51.91,51.83,51.85,37112.0,48.0205,48.076,48.002,48.0205,37112.0
2019-03-08 11:20:00,51.85,51.89,51.83,51.87,26064.0,48.0205,48.0575,48.002,48.039,26064.0
2019-03-08 11:25:00,51.88,51.91,51.81,51.81,49233.0,48.0483,48.076,47.9834,47.9834,49233.0
2019-03-08 11:30:00,51.82,51.89,51.82,51.83,35714.0,47.9927,48.0575,47.9927,48.002,35714.0
2019-03-08 11:35:00,51.83,51.84,51.78,51.83,40400.0,48.002,48.0112,47.9556,48.002,40400.0
2019-03-08 11:40:00,51.84,51.89,51.83,51.86,153340.0,48.0112,48.0575,48.002,48.0297,153340.0
2019-03-08 11:45:00,51.86,51.88,51.76,51.84,80165.0,48.0297,48.0483,47.9371,48.0112,80165.0
2019-03-08 11:50:00,51.83,51.83,51.69,51.73,53855.0,48.002,48.002,47.8723,47.9093,53855.0
2019-03-08 11:55:00,51.73,51.8,51.69,51.75,84360.0,47.9093,47.9742,47.8723,47.9279,84360.0
2019-03-08 12:00:00,51.75,51.78,51.71,51.71,37244.0,47.9279,47.9556,47.8908,47.8908,37244.0
2019-03-08 12:05:00,51.71,51.72,51.56,51.58,40202.0,47.8908,47.9001,47.7519,47.7704,40202.0
2019-03-08 12:10:00,51.58,51.61,51.51,51.61,39459.0,47.7704,47.7982,47.7056,47.7982,39459.0
2019-03-08 12:15:00,51.61,51.62,51.52,51.55,50431.0,47.7982,47.8075,47.7148,47.7426,50431.0
2019-03-08 12:20:00,51.55,51.57,51.46,51.48,37507.0,47.7426,47.7612,47.6593,47.6778,37507.0
2019-03-08 12:25:00,51.48,51.61,51.48,51.51,25536.0,47.6778,47.7982,47.6778,47.7056,25536.0
2019-03-08 12:30:00,51.5,51.55,51.49,51.55,33848.0,47.6963,47.7426,47.6871,47.7426,33848.0
2019-03-08 12:35:00,51.55,51.55,51.44,51.44,35798.0,47.7426,47.7426,47.6408,47.6408,35798.0
2019-03-08 12:40:00,51.44,51.49,51.39,51.45,31555.0,47.6408,47.6871,47.5944,47.65,31555.0
2019-03-08 12:45:00,51.46,51.46,51.39,51.4,26967.0,47.6593,47.6593,47.5944,47.6037,26967.0
2019-03-08 12:50:00,51.4,51.42,51.34,51.37,54892.0,47.6037,47.6222,47.5481,47.5759,54892.0
2019-03-08 12:55:00,51.37,51.4,51.34,51.38,38005.0,47.5759,47.6037,47.5481,47.5852,38005.0
2019-03-08 13:00:00,51.38,51.44,51.32,51.36,37919.0,47.5852,47.6408,47.5296,47.5667,37919.0
2019-03-08 13:05:00,51.35,51.42,51.34,51.38,27491.0,47.5574,47.6222,47.5481,47.5852,27491.0
2019-03-08 13:10:00,51.38,51.48,51.34,51.45,42738.0,47.5852,47.6778,47.5481,47.65,42738.0
2019-03-08 13:15:00,51.45,51.47,51.41,51.44,53550.0,47.65,47.6685,47.613,47.6408,53550.0
2019-03-08 13:20:00,51.44,51.44,51.35,51.36,34557.0,47.6408,47.6408,47.5574,47.5667,34557.0
2019-03-08 13:25:00,51.35,51.44,51.34,51.44,82977.0,47.5574,47.6408,47.5481,47.6408,82977.0
2019-03-08 13:30:00,51.44,51.46,51.39,51.42,36626.0,47.6408,47.6593,47.5944,47.6222,36626.0
2019-03-08 13:35:00,51.42,51.5,51.41,51.49,41649.0,47.6222,47.6963,47.613,47.6871,41649.0
2019-03-08 13:40:00,51.47,51.55,51.47,51.53,38949.0,47.6685,47.7426,47.6685,47.7241,38949.0
2019-03-08 13:45:00,51.53,51.56,51.49,51.53,30288.0,47.7241,47.7519,47.6871,47.7241,30288.0
2019-03-08 13:50:00,51.53,51.53,51.46,51.46,35913.0,47.7241,47.7241,47.6593,47.6593,35913.0
2019-03-08 13:55:00,51.46,51.5,51.42,51.48,18567.0,47.6593,47.6963,47.6222,47.6778,18567.0
2019-03-08 14:00:00,51.48,51.49,51.44,51.46,38877.0,47.6778,47.6871,47.6408,47.6593,38877.0
2019-03-08 14:05:00,51.46,51.53,51.42,51.49,29394.0,47.6593,47.7241,47.6222,47.6871,29394.0
2019-03-08 14:10:00,51.49,51.53,51.45,51.45,31535.0,47.6871,47.7241,47.65,47.65,31535.0
2019-03-08 14:15:00,51.45,51.47,51.4,51.44,28988.0,47.65,47.6685,47.6037,47.6408,28988.0
2019-03-08 14:20:00,51.45,51.49,51.42,51.47,28371.0,47.65,47.6871,47.6222,47.6685,28371.0
2019-03-08 14:25:00,51.48,51.51,51.44,51.5,35236.0,47.6778,47.7056,47.6408,47.6963,35236.0
2019-03-08 14:30:00,51.5,51.51,51.46,51.47,36721.0,47.6963,47.7056,47.6593,47.6685,36721.0
2019-03-08 14:35:00,51.47,51.52,51.46,51.5,40372.0,47.6685,47.7148,47.6593,47.6963,40372.0
2019-03-08 14:40:00,51.5,51.52,51.42,51.48,64270.0,47.6963,47.7148,47.6222,47.6778,64270.0
2019-03-08 14:45:00,51.48,51.58,51.48,51.54,50690.0,47.6778,47.7704,47.6778,47.7334,50690.0
2019-03-08 14:50:00,51.54,51.73,51.54,51.69,53948.0,47.7334,47.9093,47.7334,47.8723,53948.0
2019-03-08 14:55:00,51.7,51.71,51.62,51.66,31321.0,47.8816,47.8908,47.8075,47.8445,31321.0
2019-03-08 15:00:00,51.65,51.7,51.62,51.66,35771.0,47.8352,47.8816,47.8075,47.8445,35771.0
2019-03-08 15:05:00,51.66,51.71,51.63,51.69,30297.0,47.8445,47.8908,47.8167,47.8723,30297.0
2019-03-08 15:10:00,51.7,51.7,51.59,51.63,24605.0,47.8816,47.8816,47.7797,47.8167,24605.0
2019-03-08 15:15:00,51.64,51.67,51.61,51.65,38830.0,47.826,47.8538,47.7982,47.8352,38830.0
2019-03-08 15:20:00,51.65,51.67,51.63,51.66,29164.0,47.8352,47.8538,47.8167,47.8445,29164.0
2019-03-08 15:25:00,51.67,51.7,51.61,51.63,34029.0,47.8538,47.8816,47.7982,47.8167,34029.0
2019-03-08 15:30:00,51.62,51.77,51.6,51.73,41478.0,47.8075,47.9464,47.7889,47.9093,41478.0
2019-03-08 15:35:00,51.73,51.74,51.6,51.62,55389.0,47.9093,47.9186,47.7889,47.8075,55389.0
2019-03-08 15:40:00,51.62,51.74,51.59,51.71,70990.0,47.8075,47.9186,47.7797,47.8908,70990.0
2019-03-08 15:45:00,51.7,51.74,51.68,51.69,80033.0,47.8816,47.9186,47.863,47.8723,80033.0
2019-03-08 15:50:00,51.69,51.87,51.68,51.85,121266.0,47.8723,48.039,47.863,48.0205,121266.0
2019-03-08 15:55:00,51.84,51.86,51.73,51.77,218686.0,48.0112,48.0297,47.9093,47.9464,218686.0
2019-03-11 09:30:00,49.9,50.78,49.82,50.42,451514.0,46.2145,47.0295,46.1404,46.6961,451514.0
2019-03-11 09:35:00,50.46,50.9,50.4,50.84,168155.0,46.7331,47.1406,46.6776,47.0851,168155.0
2019-03-11 09:40:00,50.86,51.07,50.52,50.54,206656.0,47.1036,47.2981,46.7887,46.8072,206656.0
2019-03-11 09:45:00,50.54,50.86,50.53,50.56,139421.0,46.8072,47.1036,46.798,46.8258,139421.0
2019-03-11 09:50:00,50.56,50.73,50.34,50.73,112136.0,46.8258,46.9832,46.622,46.9832,112136.0
2019-03-11 09:55:00,50.74,50.97,50.72,50.97,86672.0,46.9925,47.2055,46.9739,47.2055,86672.0
2019-03-11 10:00:00,50.98,51.17,50.92,51.16,119537.0,47.2147,47.3907,47.1592,47.3814,119537.0
2019-03-11 10:05:00,51.15,51.17,50.94,50.99,100635.0,47.3722,47.3907,47.1777,47.224,100635.0
2019-03-11 10:10:00,51.0,51.18,50.91,51.14,124384.0,47.2333,47.4,47.1499,47.3629,124384.0
2019-03-11 10:15:00,51.14,51.23,51.01,51.03,66173.0,47.3629,47.4463,47.2425,47.261,66173.0
2019-03-11 10:20:00,51.03,51.23,51.01,51.22,84326.0,47.261,47.4463,47.2425,47.437,84326.0
2019-03-11 10:25:00,51.22,51.22,51.09,51.17,60850.0,47.437,47.437,47.3166,47.3907,60850.0
2019-03-11 10:30:00,51.18,51.21,51.0,51.15,106580.0,47.4,47.4277,47.2333,47.3722,106580.0
2019-03-11 10:35:00,51.16,51.28,51.15,51.25,38546.0,47.3814,47.4926,47.3722,47.4648,38546.0
2019-03-11 10:40:00,51.24,51.34,51.24,51.26,67512.0,47.4555,47.5481,47.4555,47.474,67512.0
2019-03-11 10:45:00,51.26,51.3,51.13,51.16,116762.0,47.474,47.5111,47.3537,47.3814,116762.0
2019-03-11 10:50:00,51.15,51.17,51.0,51.02,83255.0,47.3722,47.3907,47.2333,47.2518,83255.0
2019-03-11 10:55:00,51.02,51.08,50.97,51.04,46336.0,47.2518,47.3073,47.2055,47.2703,46336.0
2019-03-11 11:00:00,51.05,51.06,51.0,51.03,27737.0,47.2796,47.2888,47.2333,47.261,27737.0
2019-03-11 11:05:00,51.05,51.05,50.93,50.95,56206.0,47.2796,47.2796,47.1684,47.1869,56206.0
2019-03-11 11:10:00,50.95,51.01,50.9,50.96,60330.0,47.1869,47.2425,47.1406,47.1962,60330.0
2019-03-11 11:15:00,50.95,51.22,50.94,51.19,69691.0,47.1869,47.437,47.1777,47.4092,69691.0
2019-03-11 11:20:00,51.19,51.28,51.18,51.27,31894.0,47.4092,47.4926,47.4,47.4833,31894.0
2019-03-11 11:25:00,51.26,51.28,51.24,51.27,22878.0,47.474,47.4926,47.4555,47.4833,22878.0
2019-03-11 11:30:00,51.27,51.33,51.2,51.32,51711.0,47.4833,47.5389,47.4185,47.5296,51711.0
2019-03-11 11:35:00,51.34,51.34,51.17,51.21,48188.0,47.5481,47.5481,47.3907,47.4277,48188.0
2019-03-11 11:40:00,51.22,51.3,51.21,51.3,24843.0,47.437,47.5111,47.4277,47.5111,24843.0
2019-03-11 11:45:00,51.3,51.31,51.11,51.13,42763.0,47.5111,47.5204,47.3351,47.3537,42763.0
2019-03-11 11:50:00,51.14,51.15,51.05,51.05,57866.0,47.3629,47.3722,47.2796,47.2796,57866.0
2019-03-11 11:55:00,51.05,51.19,51.03,51.19,62524.0,47.2796,47.4092,47.261,47.4092,62524.0
2019-03-11 12:00:00,51.18,51.31,51.18,51.29,30722.0,47.4,47.5204,47.4,47.5018,30722.0
2019-03-11 12:05:00,51.3,51.3,51.25,51.26,36512.0,47.5111,47.5111,47.4648,47.474,36512.0
2019-03-11 12:10:00,51.26,51.26,51.12,51.13,66300.0,47.474,47.474,47.3444,47.3537,66300.0
2019-03-11 12:15:00,51.13,51.17,51.09,51.14,20388.0,47.3537,47.3907,47.3166,47.3629,20388.0
2019-03-11 12:20:00,51.13,51.17,51.1,51.13,21729.0,47.3537,47.3907,47.3259,47.3537,21729.0
2019-03-11 12:25:00,51.13,51.16,51.08,51.15,29061.0,47.3537,47.3814,47.3073,47.3722,29061.0
2019-03-11 12:30:00,51.18,51.21,51.1,51.12,24258.0,47.4,47.4277,47.3259,47.3444,24258.0
2019-03-11 12:35:00,51.11,51.18,51.1,51.16,14082.0,47.3351,47.4,47.3259,47.3814,14082.0
2019-03-11 12:40:00,51.17,51.3,51.16,51.3,15174.0,47.3907,47.5111,47.3814,47.5111,15174.0
2019-03-11 12:45:00,51.29,51.31,51.24,51.28,28869.0,47.5018,47.5204,47.4555,47.4926,28869.0
2019-03-11 12:50:00,51.28,51.34,51.28,51.28,18694.0,47.4926,47.5481,47.4926,47.4926,18694.0
2019-03-11 12:55:00,51.27,51.29,51.23,51.24,19691.0,47.4833,47.5018,47.4463,47.4555,19691.0
2019-03-11 13:00:00,51.24,51.33,51.24,51.27,22431.0,47.4555,47.5389,47.4555,47.4833,22431.0
2019-03-11 13:05:00,51.27,51.31,51.25,51.27,13100.0,47.4833,47.5204,47.4648,47.4833,13100.0
2019-03-11 13:10:00,51.26,51.35,51.26,51.33,19980.0,47.474,47.5574,47.474,47.5389,19980.0
2019-03-11 13:15:00,51.33,51.42,51.32,51.36,25224.0,47.5389,47.6222,47.5296,47.5667,25224.0
2019-03-11 13:20:00,51.35,51.39,51.35,51.39,23080.0,47.5574,47.5944,47.5574,47.5944,23080.0
2019-03-11 13:25:00,51.4,51.42,51.36,51.38,28004.0,47.6037,47.6222,47.5667,47.5852,28004.0
2019-03-11 13:30:00,51.38,51.43,51.34,51.36,37698.0,47.5852,47.6315,47.5481,47.5667,37698.0
2019-03-11 13:35:00,51.38,51.41,51.34,51.36,24462.0,47.5852,47.613,47.5481,47.5667,24462.0
2019-03-11 13:40:00,51.36,51.39,51.32,51.34,17873.0,47.5667,47.5944,47.5296,47.5481,17873.0
2019-03-11 13:45:00,51.35,51.35,51.28,51.3,13172.0,47.5574,47.5574,47.4926,47.5111,13172.0
2019-03-11 13:50:00,51.3,51.33,51.27,51.28,28650.0,47.5111,47.5389,47.4833,47.4926,28650.0
2019-03-11 13:55:00,51.28,51.34,51.28,51.32,16500.0,47.4926,47.5481,47.4926,47.5296,16500.0
2019-03-11 14:00:00,51.31,51.32,51.26,51.32,25070.0,47.5204,47.5296,47.474,47.5296,25070.0
2019-03-11 14:05:00,51.32,51.36,51.31,51.33,16604.0,47.5296,47.5667,47.5204,47.5389,16604.0
2019-03-11 14:10:00,51.32,51.36,51.3,51.35,12469.0,47.5296,47.5667,47.5111,47.5574,12469.0
2019-03-11 14:15:00,51.34,51.35,51.31,51.33,17066.0,47.5481,47.5574,47.5204,47.5389,17066.0
2019-03-11 14:20:00,51.33,51.42,51.32,51.42,22785.0,47.5389,47.6222,47.5296,47.6222,22785.0
2019-03-11 14:25:00,51.42,51.44,51.4,51.42,25697.0,47.6222,47.6408,47.6037,47.6222,25697.0
2019-03-11 14:30:00,51.43,51.46,51.42,51.45,23642.0,47.6315,47.6593,47.6222,47.65,23642.0
2019-03-11 14:35:00,51.45,51.5,51.45,51.48,21237.0,47.65,47.6963,47.65,47.6778,21237.0
2019-03-11 14:40:00,51.48,51.55,51.42,51.49,45496.0,47.6778,47.7426,47.6222,47.6871,45496.0
2019-03-11 14:45:00,51.48,51.48,51.31,51.33,51655.0,47.6778,47.6778,47.5204,47.5389,51655.0
2019-03-11 14:50:00,51.33,51.38,51.3,51.35,32166.0,47.5389,47.5852,47.5111,47.5574,32166.0
2019-03-11 14:55:00,51.36,51.42,51.35,51.4,57823.0,47.5667,47.6222,47.5574,47.6037,57823.0
2019-03-11 15:00:00,51.41,51.48,51.32,51.46,77485.0,47.613,47.6778,47.5296,47.6593,77485.0
2019-03-11 15:05:00,51.45,51.51,51.43,51.47,51474.0,47.65,47.7056,47.6315,47.6685,51474.0
2019-03-11 15:10:00,51.48,51.5,51.42,51.45,63020.0,47.6778,47.6963,47.6222,47.65,63020.0
2019-03-11 15:15:00,51.45,51.49,51.43,51.46,36781.0,47.65,47.6871,47.6315,47.6593,36781.0
2019-03-11 15:20:00,51.47,51.5,51.42,51.48,68340.0,47.6685,47.6963,47.6222,47.6778,68340.0
2019-03-11 15:25:00,51.49,51.59,51.46,51.58,118441.0,47.6871,47.7797,47.6593,47.7704,118441.0
2019-03-11 15:30:00,51.58,51.62,51.52,51.61,72834.0,47.7704,47.8075,47.7148,47.7982,72834.0
2019-03-11 15:35:00,51.62,51.64,51.58,51.63,64055.0,47.8075,47.826,47.7704,47.8167,64055.0
2019-03-11 15:40:00,51.63,51.64,51.57,51.61,72697.0,47.8167,47.826,47.7612,47.7982,72697.0
2019-03-11 15:45:00,51.62,51.63,51.58,51.62,100949.0,47.8075,47.8167,47.7704,47.8075,100949.0
2019-03-11 15:50:00,51.61,51.62,51.54,51.54,83882.0,47.7982,47.8075,47.7334,47.7334,83882.0
2019-03-11 15:55:00,51.55,51.64,51.53,51.61,361004.0,47.7426,47.826,47.7241,47.7982,361004.0
2019-03-12 09:30:00,51.38,51.43,50.71,50.73,161620.0,47.5852,47.6315,46.9647,46.9832,161620.0
2019-03-12 09:35:00,50.74,50.96,50.44,50.79,170953.0,46.9925,47.1962,46.7146,47.0388,170953.0
2019-03-12 09:40:00,50.79,50.87,50.3,50.44,221003.0,47.0388,47.1129,46.585,46.7146,221003.0
2019-03-12 09:45:00,50.44,50.45,49.91,49.96,293253.0,46.7146,46.7239,46.2238,46.2701,293253.0
2019-03-12 09:50:00,49.98,50.57,49.97,50.56,157523.0,46.2886,46.835,46.2793,46.8258,157523.0
2019-03-12 09:55:00,50.55,50.72,50.42,50.68,120877.0,46.8165,46.9739,46.6961,46.9369,120877.0
2019-03-12 10:00:00,50.67,50.69,50.32,50.43,110864.0,46.9276,46.9461,46.6035,46.7054,110864.0
2019-03-12 10:05:00,50.44,50.56,50.17,50.3,130964.0,46.7146,46.8258,46.4646,46.585,130964.0
2019-03-12 10:10:00,50.29,50.42,50.2,50.22,132716.0,46.5757,46.6961,46.4923,46.5109,132716.0
2019-03-12 10:15:00,50.23,50.24,49.92,50.06,232122.0,46.5201,46.5294,46.233,46.3627,232122.0
2019-03-12 10:20:00,50.06,50.16,49.91,50.16,162027.0,46.3627,46.4553,46.2238,46.4553,162027.0
2019-03-12 10:25:00,50.14,50.3,50.11,50.22,112479.0,46.4368,46.585,46.409,46.5109,112479.0
2019-03-12 10:30:00,50.22,50.25,50.07,50.18,179095.0,46.5109,46.5386,46.3719,46.4738,179095.0
2019-03-12 10:35:00,50.19,50.27,50.14,50.18,100616.0,46.4831,46.5572,46.4368,46.4738,100616.0
2019-03-12 10:40:00,50.19,50.25,50.14,50.21,64117.0,46.4831,46.5386,46.4368,46.5016,64117.0
2019-03-12 10:45:00,50.2,50.39,50.17,50.37,64614.0,46.4923,46.6683,46.4646,46.6498,64614.0
2019-03-12 10:50:00,50.36,50.66,50.34,50.64,87158.0,46.6405,46.9184,46.622,46.8998,87158.0
2019-03-12 10:55:00,50.65,50.66,50.46,50.49,78913.0,46.9091,46.9184,46.7331,46.7609,78913.0
2019-03-12 11:00:00,50.48,50.48,50.32,50.32,82273.0,46.7517,46.7517,46.6035,46.6035,82273.0
2019-03-12 11:05:00,50.32,50.5,50.27,50.48,73845.0,46.6035,46.7702,46.5572,46.7517,73845.0
2019-03-12 11:10:00,50.48,50.49,50.37,50.44,187441.0,46.7517,46.7609,46.6498,46.7146,187441.0
2019-03-12 11:15:00,50.43,50.51,50.41,50.49,78116.0,46.7054,46.7794,46.6868,46.7609,78116.0
2019-03-12 11:20:00,50.5,50.67,50.42,50.45,136628.0,46.7702,46.9276,46.6961,46.7239,136628.0
2019-03-12 11:25:00,50.45,50.45,50.32,50.43,55788.0,46.7239,46.7239,46.6035,46.7054,55788.0
2019-03-12 11:30:00,50.43,50.43,50.33,50.42,77064.0,46.7054,46.7054,46.6127,46.6961,77064.0
2019-03-12 11:35:00,50.42,50.52,50.41,50.48,52044.0,46.6961,46.7887,46.6868,46.7517,52044.0
2019-03-12 11:40:00,50.47,50.51,50.36,50.42,52766.0,46.7424,46.7794,46.6405,46.6961,52766.0
2019-03-12 11:45:00,50.42,50.47,50.37,50.37,85870.0,46.6961,46.7424,46.6498,46.6498,85870.0
2019-03-12 11:50:00,50.38,50.45,50.34,50.4,54976.0,46.659,46.7239,46.622,46.6776,54976.0
2019-03-12 11:55:00,50.39,50.45,50.32,50.41,35737.0,46.6683,46.7239,46.6035,46.6868,35737.0
2019-03-12 12:00:00,50.41,50.41,50.32,50.38,32938.0,46.6868,46.6868,46.6035,46.659,32938.0
2019-03-12 12:05:00,50.38,50.42,50.35,50.39,32635.0,46.659,46.6961,46.6313,46.6683,32635.0
2019-03-12 12:10:00,50.39,50.41,50.33,50.39,24004.0,46.6683,46.6868,46.6127,46.6683,24004.0
2019-03-12 12:15:00,50.4,50.45,50.36,50.43,28747.0,46.6776,46.7239,46.6405,46.7054,28747.0
2019-03-12 12:20:00,50.45,50.48,50.33,50.4,45285.0,46.7239,46.7517,46.6127,46.6776,45285.0
2019-03-12 12:25:00,50.39,50.43,50.35,50.42,24733.0,46.6683,46.7054,46.6313,46.6961,24733.0
2019-03-12 12:30:00,50.41,50.41,50.28,50.29,60209.0,46.6868,46.6868,46.5664,46.5757,60209.0
2019-03-12 12:35:00,50.29,50.32,50.26,50.3,55957.0,46.5757,46.6035,46.5479,46.585,55957.0
2019-03-12 12:40:00,50.3,50.33,50.26,50.32,90418.0,46.585,46.6127,46.5479,46.6035,90418.0
2019-03-12 12:45:00,50.32,50.32,50.2,50.31,116255.0,46.6035,46.6035,46.4923,46.5942,116255.0
2019-03-12 12:50:00,50.31,50.33,50.17,50.28,147014.0,46.5942,46.6127,46.4646,46.5664,147014.0
2019-03-12 12:55:00,50.29,50.37,50.28,50.34,55940.0,46.5757,46.6498,46.5664,46.622,55940.0
2019-03-12 13:00:00,50.32,50.43,50.27,50.39,120653.0,46.6035,46.7054,46.5572,46.6683,120653.0
2019-03-12 13:05:00,50.39,50.48,50.39,50.44,98305.0,46.6683,46.7517,46.6683,46.7146,98305.0
2019-03-12 13:10:00,50.44,50.45,50.4,50.42,28703.0,46.7146,46.7239,46.6776,46.6961,28703.0
2019-03-12 13:15:00,50.4,50.44,50.37,50.41,49102.0,46.6776,46.7146,46.6498,46.6868,49102.0
2019-03-12 13:20:00,50.42,50.45,50.4,50.41,40906.0,46.6961,46.7239,46.6776,46.6868,40906.0
2019-03-12 13:25:00,50.41,50.42,50.38,50.38,66681.0,46.6868,46.6961,46.659,46.659,66681.0
2019-03-12 13:30:00,50.39,50.41,50.36,50.37,27480.0,46.6683,46.6868,46.6405,46.6498,27480.0
2019-03-12 13:35:00,50.37,50.44,50.36,50.44,25203.0,46.6498,46.7146,46.6405,46.7146,25203.0
2019-03-12 13:40:00,50.42,50.45,50.4,50.42,31161.0,46.6961,46.7239,46.6776,46.6961,31161.0
2019-03-12 13:45:00,50.42,50.57,50.39,50.51,54468.0,46.6961,46.835,46.6683,46.7794,54468.0
2019-03-12 13:50:00,50.53,50.61,50.52,50.59,36359.0,46.798,46.8721,46.7887,46.8535,36359.0
2019-03-12 13:55:00,50.59,50.6,50.56,50.57,27406.0,46.8535,46.8628,46.8258,46.835,27406.0
2019-03-12 14:00:00,50.57,50.63,50.55,50.61,42583.0,46.835,46.8906,46.8165,46.8721,42583.0
2019-03-12 14:05:00,50.6,50.62,50.55,50.55,35544.0,46.8628,46.8813,46.8165,46.8165,35544.0
2019-03-12 14:10:00,50.55,50.62,50.55,50.58,48615.0,46.8165,46.8813,46.8165,46.8443,48615.0
2019-03-12 14:15:00,50.57,50.61,50.52,50.6,59723.0,46.835,46.8721,46.7887,46.8628,59723.0
2019-03-12 14:20:00,50.6,50.6,50.54,50.55,35274.0,46.8628,46.8628,46.8072,46.8165,35274.0
2019-03-12 14:25:00,50.55,50.56,50.5,50.51,50067.0,46.8165,46.8258,46.7702,46.7794,50067.0
2019-03-12 14:30:00,50.51,50.52,50.42,50.42,38387.0,46.7794,46.7887,46.6961,46.6961,38387.0
2019-03-12 14:35:00,50.43,50.54,50.4,50.5,48330.0,46.7054,46.8072,46.6776,46.7702,48330.0
2019-03-12 14:40:00,50.5,50.53,50.42,50.42,39213.0,46.7702,46.798,46.6961,46.6961,39213.0
2019-03-12 14:45:00,50.42,50.43,50.36,50.36,40425.0,46.6961,46.7054,46.6405,46.6405,40425.0
2019-03-12 14:50:00,50.36,50.38,50.29,50.3,58023.0,46.6405,46.659,46.5757,46.585,58023.0
2019-03-12 14:55:00,50.31,50.34,50.25,50.29,62945.0,46.5942,46.622,46.5386,46.5757,62945.0
2019-03-12 15:00:00,50.29,50.29,50.23,50.26,70588.0,46.5757,46.5757,46.5201,46.5479,70588.0
2019-03-12 15:05:00,50.26,50.44,50.26,50.42,70144.0,46.5479,46.7146,46.5479,46.6961,70144.0
2019-03-12 15:10:00,50.41,50.45,50.3,50.32,126377.0,46.6868,46.7239,46.585,46.6035,126377.0
2019-03-12 15:15:00,50.32,50.35,50.23,50.24,92526.0,46.6035,46.6313,46.5201,46.5294,92526.0
2019-03-12 15:20:00,50.23,50.33,50.23,50.33,140532.0,46.5201,46.6127,46.5201,46.6127,140532.0
2019-03-12 15:25:00,50.32,50.32,50.25,50.29,88257.0,46.6035,46.6035,46.5386,46.5757,88257.0
2019-03-12 15:30:00,50.28,50.29,50.24,50.27,114634.0,46.5664,46.5757,46.5294,46.5572,114634.0
2019-03-12 15:35:00,50.26,50.34,50.2,50.33,204819.0,46.5479,46.622,46.4923,46.6127,204819.0
2019-03-12 15:40:00,50.33,50.37,50.28,50.37,127456.0,46.6127,46.6498,46.5664,46.6498,127456.0
2019-03-12 15:45:00,50.38,50.43,50.35,50.36,133757.0,46.659,46.7054,46.6313,46.6405,133757.0
2019-03-12 15:50:00,50.36,50.4,50.32,50.37,224598.0,46.6405,46.6776,46.6035,46.6498,224598.0
2019-03-12 15:55:00,50.36,50.43,50.34,50.4,471173.0,46.6405,46.7054,46.622,46.6776,471173.0
2019-03-13 09:30:00,50.89,51.19,50.54,51.05,257049.0,47.1314,47.4092,46.8072,47.2796,257049.0
2019-03-13 09:35:00,51.04,51.12,50.88,51.04,163914.0,47.2703,47.3444,47.1221,47.2703,163914.0
2019-03-13 09:40:00,51.05,51.15,50.96,51.01,148510.0,47.2796,47.3722,47.1962,47.2425,148510.0
2019-03-13 09:45:00,51.02,51.5,50.94,51.4,141331.0,47.2518,47.6963,47.1777,47.6037,141331.0
2019-03-13 09:50:00,51.39,51.48,51.15,51.26,77454.0,47.5944,47.6778,47.3722,47.474,77454.0
2019-03-13 09:55:00,51.26,51.5,51.24,51.45,115253.0,47.474,47.6963,47.4555,47.65,115253.0
2019-03-13 10:00:00,51.45,51.54,51.38,51.44,68015.0,47.65,47.7334,47.5852,47.6408,68015.0
2019-03-13 10:05:00,51.43,51.52,51.35,51.46,67504.0,47.6315,47.7148,47.5574,47.6593,67504.0
2019-03-13 10:10:00,51.46,51.54,51.4,51.54,102860.0,47.6593,47.7334,47.6037,47.7334,102860.0
2019-03-13 10:15:00,51.54,51.58,51.47,51.56,86678.0,47.7334,47.7704,47.6685,47.7519,86678.0
2019-03-13 10:20:00,51.58,51.67,51.54,51.6,67738.0,47.7704,47.8538,47.7334,47.7889,67738.0
2019-03-13 10:25:00,51.59,51.78,51.59,51.75,349054.0,47.7797,47.9556,47.7797,47.9279,349054.0
2019-03-13 10:30:00,51.74,51.75,51.52,51.64,61911.0,47.9186,47.9279,47.7148,47.826,61911.0
2019-03-13 10:35:00,51.64,51.66,51.5,51.54,48330.0,47.826,47.8445,47.6963,47.7334,48330.0
2019-03-13 10:40:00,51.53,51.59,51.5,51.53,47730.0,47.7241,47.7797,47.6963,47.7241,47730.0
2019-03-13 10:45:00,51.54,51.58,51.31,51.34,80532.0,47.7334,47.7704,47.5204,47.5481,80532.0
2019-03-13 10:50:00,51.34,51.41,51.28,51.4,83305.0,47.5481,47.613,47.4926,47.6037,83305.0
2019-03-13 10:55:00,51.4,51.42,51.37,51.4,29336.0,47.6037,47.6222,47.5759,47.6037,29336.0
2019-03-13 11:00:00,51.41,51.5,51.39,51.44,75434.0,47.613,47.6963,47.5944,47.6408,75434.0
2019-03-13 11:05:00,51.45,51.54,51.3,51.42,211215.0,47.65,47.7334,47.5111,47.6222,211215.0
2019-03-13 11:10:00,51.44,51.53,51.43,51.5,30187.0,47.6408,47.7241,47.6315,47.6963,30187.0
2019-03-13 11:15:00,51.5,51.64,51.49,51.64,53341.0,47.6963,47.826,47.6871,47.826,53341.0
2019-03-13 11:20:00,51.64,51.68,51.61,51.68,40131.0,47.826,47.863,47.7982,47.863,40131.0
2019-03-13 11:25:00,51.68,51.69,51.57,51.57,41335.0,47.863,47.8723,47.7612,47.7612,41335.0
2019-03-13 11:30:00,51.57,51.6,51.51,51.52,45675.0,47.7612,47.7889,47.7056,47.7148,45675.0
2019-03-13 11:35:00,51.51,51.53,51.44,51.44,47490.0,47.7056,47.7241,47.6408,47.6408,47490.0
2019-03-13 11:40:00,51.44,51.46,51.33,51.38,43235.0,47.6408,47.6593,47.5389,47.5852,43235.0
2019-03-13 11:45:00,51.38,51.4,51.18,51.22,89306.0,47.5852,47.6037,47.4,47.437,89306.0
2019-03-13 11:50:00,51.21,51.21,50.52,50.63,364986.0,47.4277,47.4277,46.7887,46.8906,364986.0
2019-03-13 11:55:00,50.63,50.91,50.59,50.88,133795.0,46.8906,47.1499,46.8535,47.1221,133795.0
2019-03-13 12:00:00,50.88,50.97,50.75,50.92,97649.0,47.1221,47.2055,47.0017,47.1592,97649.0
2019-03-13 12:05:00,50.92,51.14,50.91,51.04,83881.0,47.1592,47.3629,47.1499,47.2703,83881.0
2019-03-13 12:10:00,51.03,51.15,50.96,51.01,93354.0,47.261,47.3722,47.1962,47.2425,93354.0
2019-03-13 12:15:00,51.01,51.06,50.93,50.97,42808.0,47.2425,47.2888,47.1684,47.2055,42808.0
2019-03-13 12:20:00,50.96,51.0,50.93,50.93,26124.0,47.1962,47.2333,47.1684,47.1684,26124.0
2019-03-13 12:25:00,50.94,51.07,50.93,51.05,43445.0,47.1777,47.2981,47.1684,47.2796,43445.0
2019-03-13 12:30:00,51.05,51.07,50.92,50.94,21371.0,47.2796,47.2981,47.1592,47.1777,21371.0
2019-03-13 12:35:00,50.95,50.98,50.86,50.86,28170.0,47.1869,47.2147,47.1036,47.1036,28170.0
2019-03-13 12:40:00,50.85,50.99,50.85,50.94,35947.0,47.0943,47.224,47.0943,47.1777,35947.0
2019-03-13 12:45:00,50.94,50.96,50.9,50.91,16869.0,47.1777,47.1962,47.1406,47.1499,16869.0
2019-03-13 12:50:00,50.91,51.0,50.91,50.95,28532.0,47.1499,47.2333,47.1499,47.1869,28532.0
2019-03-13 12:55:00,50.94,50.99,50.91,50.96,26782.0,47.1777,47.224,47.1499,47.1962,26782.0
2019-03-13 13:00:00,50.97,51.0,50.95,50.97,27639.0,47.2055,47.2333,47.1869,47.2055,27639.0
2019-03-13 13:05:00,50.97,51.05,50.95,51.01,25244.0,47.2055,47.2796,47.1869,47.2425,25244.0
2019-03-13 13:10:00,51.02,51.11,50.97,51.11,101101.0,47.2518,47.3351,47.2055,47.3351,101101.0
2019-03-13 13:15:00,51.1,51.12,51.05,51.07,32359.0,47.3259,47.3444,47.2796,47.2981,32359.0
2019-03-13 13:20:00,51.08,51.1,51.05,51.09,86612.0,47.3073,47.3259,47.2796,47.3166,86612.0
2019-03-13 13:25:00,51.1,51.11,51.04,51.05,30242.0,47.3259,47.3351,47.2703,47.2796,30242.0
2019-03-13 13:30:00,51.05,51.07,50.97,50.98,55746.0,47.2796,47.2981,47.2055,47.2147,55746.0
2019-03-13 13:35:00,50.98,51.05,50.98,50.99,44237.0,47.2147,47.2796,47.2147,47.224,44237.0
2019-03-13 13:40:00,50.99,51.0,50.85,50.86,47133.0,47.224,47.2333,47.0943,47.1036,47133.0
2019-03-13 13:45:00,50.87,50.88,50.81,50.87,22741.0,47.1129,47.1221,47.0573,47.1129,22741.0
2019-03-13 13:50:00,50.86,50.87,50.81,50.81,18492.0,47.1036,47.1129,47.0573,47.0573,18492.0
2019-03-13 13:55:00,50.82,50.89,50.81,50.89,21685.0,47.0665,47.1314,47.0573,47.1314,21685.0
2019-03-13 14:00:00,50.9,50.9,50.8,50.81,49879.0,47.1406,47.1406,47.048,47.0573,49879.0
2019-03-13 14:05:00,50.82,50.89,50.81,50.88,44799.0,47.0665,47.1314,47.0573,47.1221,44799.0
2019-03-13 14:10:00,50.87,50.9,50.82,50.85,30354.0,47.1129,47.1406,47.0665,47.0943,30354.0
2019-03-13 14:15:00,50.85,50.87,50.82,50.86,35275.0,47.0943,47.1129,47.0665,47.1036,35275.0
2019-03-13 14:20:00,50.85,50.88,50.77,50.78,70657.0,47.0943,47.1221,47.0202,47.0295,70657.0
2019-03-13 14:25:00,50.79,50.88,49.28,49.32,970681.0,47.0388,47.1221,45.6403,45.6773,970681.0
2019-03-13 14:30:00,49.32,50.25,48.58,49.94,1041763.0,45.6773,46.5386,44.992,46.2515,1041763.0
2019-03-13 14:35:00,49.93,50.17,49.37,49.57,621448.0,46.2423,46.4646,45.7236,45.9089,621448.0
2019-03-13 14:40:00,49.59,50.06,49.55,49.92,347257.0,45.9274,46.3627,45.8903,46.233,347257.0
2019-03-13 14:45:00,49.93,49.98,49.7,49.76,243109.0,46.2423,46.2886,46.0293,46.0848,243109.0
2019-03-13 14:50:00,49.76,50.03,49.75,50.01,395004.0,46.0848,46.3349,46.0756,46.3164,395004.0
2019-03-13 14:55:00,50.01,50.14,49.95,50.09,241274.0,46.3164,46.4368,46.2608,46.3905,241274.0
2019-03-13 15:00:00,50.08,50.09,49.99,50.05,179051.0,46.3812,46.3905,46.2978,46.3534,179051.0
2019-03-13 15:05:00,50.05,50.17,50.01,50.14,244186.0,46.3534,46.4646,46.3164,46.4368,244186.0
2019-03-13 15:10:00,50.13,50.22,50.06,50.08,161308.0,46.4275,46.5109,46.3627,46.3812,161308.0
2019-03-13 15:15:00,50.08,50.2,50.07,50.18,137362.0,46.3812,46.4923,46.3719,46.4738,137362.0
2019-03-13 15:20:00,50.18,50.22,50.13,50.14,136494.0,46.4738,46.5109,46.4275,46.4368,136494.0
2019-03-13 15:25:00,50.14,50.3,50.13,50.3,145684.0,46.4368,46.585,46.4275,46.585,145684.0
2019-03-13 15:30:00,50.29,50.39,50.26,50.36,137680.0,46.5757,46.6683,46.5479,46.6405,137680.0
2019-03-13 15:35:00,50.36,50.48,50.33,50.41,328608.0,46.6405,46.7517,46.6127,46.6868,328608.0
2019-03-13 15:40:00,50.41,50.56,50.41,50.5,220950.0,46.6868,46.8258,46.6868,46.7702,220950.0
2019-03-13 15:45:00,50.5,50.62,50.4,50.4,219401.0,46.7702,46.8813,46.6776,46.6776,219401.0
2019-03-13 15:50:00,50.41,50.6,50.4,50.59,237716.0,46.6868,46.8628,46.6776,46.8535,237716.0
2019-03-13 15:55:00,50.59,50.73,50.56,50.61,477252.0,46.8535,46.9832,46.8258,46.8721,477252.0
2019-03-14 09:30:00,50.78,50.95,50.61,50.95,151958.0,47.0295,47.1869,46.8721,47.1869,151958.0
2019-03-14 09:35:00,50.95,51.31,50.81,51.25,185939.0,47.1869,47.5204,47.0573,47.4648,185939.0
2019-03-14 09:40:00,51.24,51.38,51.18,51.2,200843.0,47.4555,47.5852,47.4,47.4185,200843.0
2019-03-14 09:45:00,51.22,51.37,51.14,51.22,172114.0,47.437,47.5759,47.3629,47.437,172114.0
2019-03-14 09:50:00,51.24,51.31,51.03,51.16,44742.0,47.4555,47.5204,47.261,47.3814,44742.0
2019-03-14 09:55:00,51.15,51.24,51.12,51.19,60538.0,47.3722,47.4555,47.3444,47.4092,60538.0
2019-03-14 10:00:00,51.19,51.27,51.0,51.04,58290.0,47.4092,47.4833,47.2333,47.2703,58290.0
2019-03-14 10:05:00,51.04,51.16,50.91,50.91,63853.0,47.2703,47.3814,47.1499,47.1499,63853.0
2019-03-14 10:10:00,50.94,51.02,50.91,51.02,66661.0,47.1777,47.2518,47.1499,47.2518,66661.0
2019-03-14 10:15:00,51.02,51.28,51.01,51.23,182600.0,47.2518,47.4926,47.2425,47.4463,182600.0
2019-03-14 10:20:00,51.24,51.36,51.24,51.32,71523.0,47.4555,47.5667,47.4555,47.5296,71523.0
2019-03-14 10:25:00,51.32,51.35,51.19,51.21,62549.0,47.5296,47.5574,47.4092,47.4277,62549.0
2019-03-14 10:30:00,51.21,51.31,51.19,51.29,48658.0,47.4277,47.5204,47.4092,47.5018,48658.0
2019-03-14 10:35:00,51.28,51.4,51.25,51.36,158370.0,47.4926,47.6037,47.4648,47.5667,158370.0
2019-03-14 10:40:00,51.34,51.48,51.29,51.38,61365.0,47.5481,47.6778,47.5018,47.5852,61365.0
2019-03-14 10:45:00,51.38,51.59,51.36,51.48,188491.0,47.5852,47.7797,47.5667,47.6778,188491.0
2019-03-14 10:50:00,51.47,51.47,51.23,51.38,53119.0,47.6685,47.6685,47.4463,47.5852,53119.0
2019-03-14 10:55:00,51.37,51.45,51.3,51.43,53418.0,47.5759,47.65,47.5111,47.6315,53418.0
2019-03-14 11:00:00,51.43,51.5,51.24,51.24,54357.0,47.6315,47.6963,47.4555,47.4555,54357.0
2019-03-14 11:05:00,51.25,51.26,51.14,51.15,57343.0,47.4648,47.474,47.3629,47.3722,57343.0
2019-03-14 11:10:00,51.15,51.27,51.14,51.25,53419.0,47.3722,47.4833,47.3629,47.4648,53419.0
2019-03-14 11:15:00,51.25,51.3,51.19,51.21,79723.0,47.4648,47.5111,47.4092,47.4277,79723.0
2019-03-14 11:20:00,51.22,51.28,51.17,51.24,114213.0,47.437,47.4926,47.3907,47.4555,114213.0
2019-03-14 11:25:00,51.23,51.24,51.14,51.14,55897.0,47.4463,47.4555,47.3629,47.3629,55897.0
2019-03-14 11:30:00,51.14,51.14,51.03,51.06,70844.0,47.3629,47.3629,47.261,47.2888,70844.0
2019-03-14 11:35:00,51.07,51.12,51.03,51.04,76812.0,47.2981,47.3444,47.261,47.2703,76812.0
2019-03-14 11:40:00,51.04,51.05,50.95,51.03,57586.0,47.2703,47.2796,47.1869,47.261,57586.0
2019-03-14 11:45:00,51.02,51.07,50.95,51.06,34862.0,47.2518,47.2981,47.1869,47.2888,34862.0
2019-03-14 11:50:00,51.06,51.08,51.02,51.04,30522.0,47.2888,47.3073,47.2518,47.2703,30522.0
2019-03-14 11:55:00,51.05,51.06,50.92,50.93,29840.0,47.2796,47.2888,47.1592,47.1684,29840.0
2019-03-14 12:00:00,50.95,51.03,50.93,51.02,40013.0,47.1869,47.261,47.1684,47.2518,40013.0
2019-03-14 12:05:00,51.02,51.06,50.97,51.05,25775.0,47.2518,47.2888,47.2055,47.2796,25775.0
2019-03-14 12:10:00,51.05,51.05,50.95,50.98,31254.0,47.2796,47.2796,47.1869,47.2147,31254.0
2019-03-14 12:15:00,50.98,51.14,50.97,51.11,74221.0,47.2147,47.3629,47.2055,47.3351,74221.0
2019-03-14 12:20:00,51.09,51.12,51.03,51.05,43315.0,47.3166,47.3444,47.261,47.2796,43315.0
2019-03-14 12:25:00,51.05,51.12,51.04,51.11,23761.0,47.2796,47.3444,47.2703,47.3351,23761.0
2019-03-14 12:30:00,51.1,51.17,51.07,51.1,113308.0,47.3259,47.3907,47.2981,47.3259,113308.0
2019-03-14 12:35:00,51.11,51.19,51.1,51.11,23304.0,47.3351,47.4092,47.3259,47.3351,23304.0
2019-03-14 12:40:00,51.12,51.15,51.1,51.12,15040.0,47.3444,47.3722,47.3259,47.3444,15040.0
2019-03-14 12:45:00,51.12,51.14,51.09,51.12,20878.0,47.3444,47.3629,47.3166,47.3444,20878.0
2019-03-14 12:50:00,51.13,51.15,51.1,51.14,28261.0,47.3537,47.3722,47.3259,47.3629,28261.0
2019-03-14 12:55:00,51.15,51.17,51.1,51.1,16924.0,47.3722,47.3907,47.3259,47.3259,16924.0
2019-03-14 13:00:00,51.11,51.13,51.1,51.12,25418.0,47.3351,47.3537,47.3259,47.3444,25418.0
2019-03-14 13:05:00,51.12,51.12,51.06,51.07,21132.0,47.3444,47.3444,47.2888,47.2981,21132.0
2019-03-14 13:10:00,51.08,51.13,51.07,51.1,42887.0,47.3073,47.3537,47.2981,47.3259,42887.0
2019-03-14 13:15:00,51.1,51.1,51.02,51.05,35853.0,47.3259,47.3259,47.2518,47.2796,35853.0
2019-03-14 13:20:00,51.05,51.09,51.02,51.02,41990.0,47.2796,47.3166,47.2518,47.2518,41990.0
2019-03-14 13:25:00,51.02,51.05,51.0,51.05,21536.0,47.2518,47.2796,47.2333,47.2796,21536.0
2019-03-14 13:30:00,51.05,51.07,51.02,51.05,24425.0,47.2796,47.2981,47.2518,47.2796,24425.0
2019-03-14 13:35:00,51.05,51.06,51.01,51.04,17887.0,47.2796,47.2888,47.2425,47.2703,17887.0
2019-03-14 13:40:00,51.04,51.05,51.0,51.02,19665.0,47.2703,47.2796,47.2333,47.2518,19665.0
2019-03-14 13:45:00,51.02,51.03,50.97,50.98,54246.0,47.2518,47.261,47.2055,47.2147,54246.0
2019-03-14 13:50:00,50.97,50.97,50.9,50.91,34144.0,47.2055,47.2055,47.1406,47.1499,34144.0
2019-03-14 13:55:00,50.9,50.95,50.9,50.95,27935.0,47.1406,47.1869,47.1406,47.1869,27935.0
2019-03-14 14:00:00,50.94,50.95,50.87,50.9,44593.0,47.1777,47.1869,47.1129,47.1406,44593.0
2019-03-14 14:05:00,50.9,50.95,50.88,50.89,23975.0,47.1406,47.1869,47.1221,47.1314,23975.0
2019-03-14 14:10:00,50.89,50.91,50.87,50.88,26664.0,47.1314,47.1499,47.1129,47.1221,26664.0
2019-03-14 14:15:00,50.88,50.95,50.87,50.95,24062.0,47.1221,47.1869,47.1129,47.1869,24062.0
2019-03-14 14:20:00,50.94,50.98,50.93,50.93,21817.0,47.1777,47.2147,47.1684,47.1684,21817.0
2019-03-14 14:25:00,50.93,50.98,50.93,50.95,19027.0,47.1684,47.2147,47.1684,47.1869,19027.0
2019-03-14 14:30:00,50.94,50.95,50.9,50.91,27048.0,47.1777,47.1869,47.1406,47.1499,27048.0
2019-03-14 14:35:00,50.91,50.91,50.86,50.87,43406.0,47.1499,47.1499,47.1036,47.1129,43406.0
2019-03-14 14:40:00,50.86,50.91,50.86,50.9,18779.0,47.1036,47.1499,47.1036,47.1406,18779.0
2019-03-14 14:45:00,50.9,50.91,50.86,50.86,24713.0,47.1406,47.1499,47.1036,47.1036,24713.0
2019-03-14 14:50:00,50.86,50.91,50.83,50.85,38227.0,47.1036,47.1499,47.0758,47.0943,38227.0
2019-03-14 14:55:00,50.85,50.94,50.84,50.93,32869.0,47.0943,47.1777,47.0851,47.1684,32869.0
2019-03-14 15:00:00,50.94,51.03,50.93,51.03,29946.0,47.1777,47.261,47.1684,47.261,29946.0
2019-03-14 15:05:00,51.02,51.07,51.0,51.05,42655.0,47.2518,47.2981,47.2333,47.2796,42655.0
2019-03-14 15:10:00,51.05,51.11,51.04,51.08,37960.0,47.2796,47.3351,47.2703,47.3073,37960.0
2019-03-14 15:15:00,51.08,51.19,51.07,51.16,91485.0,47.3073,47.4092,47.2981,47.3814,91485.0
2019-03-14 15:20:00,51.15,51.16,51.13,51.13,33286.0,47.3722,47.3814,47.3537,47.3537,33286.0
2019-03-14 15:25:00,51.13,51.23,51.13,51.21,63563.0,47.3537,47.4463,47.3537,47.4277,63563.0
2019-03-14 15:30:00,51.21,51.21,51.11,51.11,64231.0,47.4277,47.4277,47.3351,47.3351,64231.0
2019-03-14 15:35:00,51.11,51.17,51.11,51.14,83618.0,47.3351,47.3907,47.3351,47.3629,83618.0
2019-03-14 15:40:00,51.14,51.2,51.09,51.2,121116.0,47.3629,47.4185,47.3166,47.4185,121116.0
2019-03-14 15:45:00,51.2,51.2,51.13,51.16,96613.0,47.4185,47.4185,47.3537,47.3814,96613.0
2019-03-14 15:50:00,51.17,51.23,51.13,51.14,223984.0,47.3907,47.4463,47.3537,47.3629,223984.0
2019-03-14 15:55:00,51.13,51.3,51.12,51.15,522417.0,47.3537,47.5111,47.3444,47.3722,522417.0
2019-03-15 09:30:00,51.16,51.34,50.95,51.24,624276.0,47.3814,47.5481,47.1869,47.4555,624276.0
2019-03-15 09:35:00,51.24,51.33,51.08,51.15,85671.0,47.4555,47.5389,47.3073,47.3722,85671.0
2019-03-15 09:40:00,51.14,51.16,51.01,51.11,82805.0,47.3629,47.3814,47.2425,47.3351,82805.0
2019-03-15 09:45:00,51.12,51.38,51.1,51.37,55663.0,47.3444,47.5852,47.3259,47.5759,55663.0
2019-03-15 09:50:00,51.39,51.42,51.33,51.35,64367.0,47.5944,47.6222,47.5389,47.5574,64367.0
2019-03-15 09:55:00,51.35,51.38,51.31,51.32,36663.0,47.5574,47.5852,47.5204,47.5296,36663.0
2019-03-15 10:00:00,51.33,51.34,51.21,51.33,68458.0,47.5389,47.5481,47.4277,47.5389,68458.0
2019-03-15 10:05:00,51.33,51.41,51.29,51.3,44516.0,47.5389,47.613,47.5018,47.5111,44516.0
2019-03-15 10:10:00,51.3,51.34,51.25,51.32,36798.0,47.5111,47.5481,47.4648,47.5296,36798.0
2019-03-15 10:15:00,51.33,51.33,51.23,51.27,44085.0,47.5389,47.5389,47.4463,47.4833,44085.0
2019-03-15 10:20:00,51.25,51.3,51.25,51.27,92720.0,47.4648,47.5111,47.4648,47.4833,92720.0
2019-03-15 10:25:00,51.27,51.28,51.19,51.25,55903.0,47.4833,47.4926,47.4092,47.4648,55903.0
2019-03-15 10:30:00,51.25,51.31,51.25,51.27,30419.0,47.4648,47.5204,47.4648,47.4833,30419.0
2019-03-15 10:35:00,51.28,51.31,51.24,51.25,50613.0,47.4926,47.5204,47.4555,47.4648,50613.0
2019-03-15 10:40:00,51.25,51.31,51.23,51.29,45994.0,47.4648,47.5204,47.4463,47.5018,45994.0
2019-03-15 10:45:00,51.28,51.31,51.14,51.15,72166.0,47.4926,47.5204,47.3629,47.3722,72166.0
2019-03-15 10:50:00,51.15,51.16,51.08,51.11,42580.0,47.3722,47.3814,47.3073,47.3351,42580.0
2019-03-15 10:55:00,51.11,51.23,51.07,51.21,43946.0,47.3351,47.4463,47.2981,47.4277,43946.0
2019-03-15 11:00:00,51.21,51.23,51.16,51.16,24818.0,47.4277,47.4463,47.3814,47.3814,24818.0
2019-03-15 11:05:00,51.16,51.18,51.14,51.17,34564.0,47.3814,47.4,47.3629,47.3907,34564.0
2019-03-15 11:10:00,51.16,51.62,51.16,51.61,284876.0,47.3814,47.8075,47.3814,47.7982,284876.0
2019-03-15 11:15:00,51.61,51.64,51.47,51.53,134082.0,47.7982,47.826,47.6685,47.7241,134082.0
2019-03-15 11:20:00,51.53,51.53,51.34,51.49,120267.0,47.7241,47.7241,47.5481,47.6871,120267.0
2019-03-15 11:25:00,51.49,51.56,51.46,51.48,36951.0,47.6871,47.7519,47.6593,47.6778,36951.0
2019-03-15 11:30:00,51.48,51.48,51.33,51.38,45822.0,47.6778,47.6778,47.5389,47.5852,45822.0
2019-03-15 11:35:00,51.39,51.41,51.28,51.38,96076.0,47.5944,47.613,47.4926,47.5852,96076.0
2019-03-15 11:40:00,51.39,51.48,51.36,51.46,82956.0,47.5944,47.6778,47.5667,47.6593,82956.0
2019-03-15 11:45:00,51.46,51.58,51.46,51.57,59615.0,47.6593,47.7704,47.6593,47.7612,59615.0
2019-03-15 11:50:00,51.57,51.6,51.47,51.48,28405.0,47.7612,47.7889,47.6685,47.6778,28405.0
2019-03-15 11:55:00,51.48,51.54,51.47,51.5,33687.0,47.6778,47.7334,47.6685,47.6963,33687.0
2019-03-15 12:00:00,51.49,51.52,51.46,51.47,40151.0,47.6871,47.7148,47.6593,47.6685,40151.0
2019-03-15 12:05:00,51.48,51.48,51.42,51.48,31739.0,47.6778,47.6778,47.6222,47.6778,31739.0
2019-03-15 12:10:00,51.48,51.53,51.46,51.51,37155.0,47.6778,47.7241,47.6593,47.7056,37155.0
2019-03-15 12:15:00,51.51,51.57,51.45,51.53,43466.0,47.7056,47.7612,47.65,47.7241,43466.0
2019-03-15 12:20:00,51.53,51.55,51.46,51.5,26630.0,47.7241,47.7426,47.6593,47.6963,26630.0
2019-03-15 12:25:00,51.49,51.5,51.44,51.47,35838.0,47.6871,47.6963,47.6408,47.6685,35838.0
2019-03-15 12:30:00,51.47,51.5,51.45,51.46,16800.0,47.6685,47.6963,47.65,47.6593,16800.0
2019-03-15 12:35:00,51.46,51.47,51.45,51.47,19221.0,47.6593,47.6685,47.65,47.6685,19221.0
2019-03-15 12:40:00,51.47,51.5,51.44,51.48,26543.0,47.6685,47.6963,47.6408,47.6778,26543.0
2019-03-15 12:45:00,51.48,51.5,51.45,51.48,17912.0,47.6778,47.6963,47.65,47.6778,17912.0
2019-03-15 12:50:00,51.48,51.5,51.46,51.46,23214.0,47.6778,47.6963,47.6593,47.6593,23214.0
2019-03-15 12:55:00,51.46,51.47,51.42,51.45,22629.0,47.6593,47.6685,47.6222,47.65,22629.0
2019-03-15 13:00:00,51.44,51.48,51.44,51.48,19015.0,47.6408,47.6778,47.6408,47.6778,19015.0
2019-03-15 13:05:00,51.48,51.49,51.44,51.45,24045.0,47.6778,47.6871,47.6408,47.65,24045.0
2019-03-15 13:10:00,51.45,51.45,51.41,51.42,25212.0,47.65,47.65,47.613,47.6222,25212.0
2019-03-15 13:15:00,51.41,51.44,51.4,51.41,36954.0,47.613,47.6408,47.6037,47.613,36954.0
2019-03-15 13:20:00,51.4,51.45,51.34,51.43,33380.0,47.6037,47.65,47.5481,47.6315,33380.0
2019-03-15 13:25:00,51.43,51.45,51.39,51.41,76259.0,47.6315,47.65,47.5944,47.613,76259.0
2019-03-15 13:30:00,51.41,51.48,51.41,51.45,24272.0,47.613,47.6778,47.613,47.65,24272.0
2019-03-15 13:35:00,51.46,51.48,51.45,51.47,15214.0,47.6593,47.6778,47.65,47.6685,15214.0
2019-03-15 13:40:00,51.47,51.47,51.41,51.46,30184.0,47.6685,47.6685,47.613,47.6593,30184.0
2019-03-15 13:45:00,51.46,51.52,51.45,51.52,26851.0,47.6593,47.7148,47.65,47.7148,26851.0
2019-03-15 13:50:00,51.52,51.57,51.51,51.54,45644.0,47.7148,47.7612,47.7056,47.7334,45644.0
2019-03-15 13:55:00,51.54,51.56,51.51,51.54,34832.0,47.7334,47.7519,47.7056,47.7334,34832.0
2019-03-15 14:00:00,51.53,51.56,51.51,51.54,32617.0,47.7241,47.7519,47.7056,47.7334,32617.0
2019-03-15 14:05:00,51.54,51.66,51.53,51.6,80199.0,47.7334,47.8445,47.7241,47.7889,80199.0
2019-03-15 14:10:00,51.59,51.62,51.59,51.6,30564.0,47.7797,47.8075,47.7797,47.7889,30564.0
2019-03-15 14:15:00,51.6,51.72,51.58,51.72,75892.0,47.7889,47.9001,47.7704,47.9001,75892.0
2019-03-15 14:20:00,51.72,51.72,51.59,51.62,42716.0,47.9001,47.9001,47.7797,47.8075,42716.0
2019-03-15 14:25:00,51.61,51.63,51.55,51.55,36909.0,47.7982,47.8167,47.7426,47.7426,36909.0
2019-03-15 14:30:00,51.56,51.63,51.55,51.63,41467.0,47.7519,47.8167,47.7426,47.8167,41467.0
2019-03-15 14:35:00,51.63,51.65,51.6,51.64,49720.0,47.8167,47.8352,47.7889,47.826,49720.0
2019-03-15 14:40:00,51.64,51.68,51.52,51.53,51068.0,47.826,47.863,47.7148,47.7241,51068.0
2019-03-15 14:45:00,51.52,51.53,51.46,51.49,38841.0,47.7148,47.7241,47.6593,47.6871,38841.0
2019-03-15 14:50:00,51.5,51.52,51.46,51.47,28442.0,47.6963,47.7148,47.6593,47.6685,28442.0
2019-03-15 14:55:00,51.46,51.47,51.42,51.47,46115.0,47.6593,47.6685,47.6222,47.6685,46115.0
2019-03-15 15:00:00,51.47,51.49,51.43,51.46,48962.0,47.6685,47.6871,47.6315,47.6593,48962.0
2019-03-15 15:05:00,51.46,51.48,51.44,51.45,35690.0,47.6593,47.6778,47.6408,47.65,35690.0
2019-03-15 15:10:00,51.45,51.46,51.41,51.44,53286.0,47.65,47.6593,47.613,47.6408,53286.0
2019-03-15 15:15:00,51.43,51.49,51.43,51.47,35189.0,47.6315,47.6871,47.6315,47.6685,35189.0
2019-03-15 15:20:00,51.48,51.57,51.47,51.52,74867.0,47.6778,47.7612,47.6685,47.7148,74867.0
2019-03-15 15:25:00,51.51,51.51,51.46,51.47,44107.0,47.7056,47.7056,47.6593,47.6685,44107.0
2019-03-15 15:30:00,51.47,51.5,51.42,51.49,67432.0,47.6685,47.6963,47.6222,47.6871,67432.0
2019-03-15 15:35:00,51.49,51.53,51.48,51.5,81768.0,47.6871,47.7241,47.6778,47.6963,81768.0
2019-03-15 15:40:00,51.5,51.54,51.46,51.52,98289.0,47.6963,47.7334,47.6593,47.7148,98289.0
2019-03-15 15:45:00,51.52,51.52,51.41,51.42,150637.0,47.7148,47.7148,47.613,47.6222,150637.0
2019-03-15 15:50:00,51.42,51.42,51.34,51.34,125839.0,47.6222,47.6222,47.5481,47.5481,125839.0
2019-03-15 15:55:00,51.35,51.4,51.28,51.37,315316.0,47.5574,47.6037,47.4926,47.5759,315316.0
2019-03-18 09:30:00,51.34,51.54,51.22,51.25,80408.0,47.5481,47.7334,47.437,47.4648,80408.0
2019-03-18 09:35:00,51.22,51.24,51.07,51.16,67615.0,47.437,47.4555,47.2981,47.3814,67615.0
2019-03-18 09:40:00,51.14,51.32,51.13,51.32,25937.0,47.3629,47.5296,47.3537,47.5296,25937.0
2019-03-18 09:45:00,51.3,51.33,51.17,51.27,23973.0,47.5111,47.5389,47.3907,47.4833,23973.0
2019-03-18 09:50:00,51.28,51.34,51.25,51.31,27077.0,47.4926,47.5481,47.4648,47.5204,27077.0
2019-03-18 09:55:00,51.32,51.42,51.29,51.38,30027.0,47.5296,47.6222,47.5018,47.5852,30027.0
2019-03-18 10:00:00,51.37,51.47,51.36,51.46,39196.0,47.5759,47.6685,47.5667,47.6593,39196.0
2019-03-18 10:05:00,51.46,51.46,51.28,51.34,29745.0,47.6593,47.6593,47.4926,47.5481,29745.0
2019-03-18 10:10:00,51.35,51.43,51.27,51.27,39199.0,47.5574,47.6315,47.4833,47.4833,39199.0
2019-03-18 10:15:00,51.27,51.36,51.27,51.35,30017.0,47.4833,47.5667,47.4833,47.5574,30017.0
2019-03-18 10:20:00,51.37,51.42,51.31,51.31,25597.0,47.5759,47.6222,47.5204,47.5204,25597.0
2019-03-18 10:25:00,51.31,51.4,51.3,51.39,91778.0,47.5204,47.6037,47.5111,47.5944,91778.0
2019-03-18 10:30:00,51.39,51.45,51.33,51.41,49949.0,47.5944,47.65,47.5389,47.613,49949.0
2019-03-18 10:35:00,51.43,51.43,51.31,51.33,26398.0,47.6315,47.6315,47.5204,47.5389,26398.0
2019-03-18 10:40:00,51.33,51.38,51.32,51.34,21019.0,47.5389,47.5852,47.5296,47.5481,21019.0
2019-03-18 10:45:00,51.34,51.41,51.33,51.41,18218.0,47.5481,47.613,47.5389,47.613,18218.0
2019-03-18 10:50:00,51.41,51.44,51.36,51.37,34125.0,47.613,47.6408,47.5667,47.5759,34125.0
2019-03-18 10:55:00,51.38,51.41,51.35,51.4,44229.0,47.5852,47.613,47.5574,47.6037,44229.0
2019-03-18 11:00:00,51.41,51.47,51.36,51.37,72431.0,47.613,47.6685,47.5667,47.5759,72431.0
2019-03-18 11:05:00,51.38,51.39,51.33,51.36,22955.0,47.5852,47.5944,47.5389,47.5667,22955.0
2019-03-18 11:10:00,51.36,51.37,51.27,51.32,98467.0,47.5667,47.5759,47.4833,47.5296,98467.0
2019-03-18 11:15:00,51.33,51.36,51.27,51.28,27803.0,47.5389,47.5667,47.4833,47.4926,27803.0
2019-03-18 11:20:00,51.29,51.3,51.18,51.19,27570.0,47.5018,47.5111,47.4,47.4092,27570.0
2019-03-18 11:25:00,51.19,51.22,51.17,51.2,27931.0,47.4092,47.437,47.3907,47.4185,27931.0
2019-03-18 11:30:00,51.19,51.21,51.15,51.17,21742.0,47.4092,47.4277,47.3722,47.3907,21742.0
2019-03-18 11:35:00,51.17,51.2,51.15,51.2,29934.0,47.3907,47.4185,47.3722,47.4185,29934.0
2019-03-18 11:40:00,51.2,51.24,51.19,51.21,22626.0,47.4185,47.4555,47.4092,47.4277,22626.0
2019-03-18 11:45:00,51.21,51.27,51.19,51.27,22939.0,47.4277,47.4833,47.4092,47.4833,22939.0
2019-03-18 11:50:00,51.27,51.29,51.22,51.23,18681.0,47.4833,47.5018,47.437,47.4463,18681.0
2019-03-18 11:55:00,51.23,51.25,51.15,51.17,28632.0,47.4463,47.4648,47.3722,47.3907,28632.0
2019-03-18 12:00:00,51.18,51.21,51.15,51.16,54927.0,47.4,47.4277,47.3722,47.3814,54927.0
2019-03-18 12:05:00,51.15,51.15,51.1,51.11,22832.0,47.3722,47.3722,47.3259,47.3351,22832.0
2019-03-18 12:10:00,51.11,51.14,51.1,51.1,18308.0,47.3351,47.3629,47.3259,47.3259,18308.0
2019-03-18 12:15:00,51.11,51.17,51.1,51.16,17396.0,47.3351,47.3907,47.3259,47.3814,17396.0
2019-03-18 12:20:00,51.15,51.23,51.15,51.19,36332.0,47.3722,47.4463,47.3722,47.4092,36332.0
2019-03-18 12:25:00,51.19,51.24,51.17,51.22,23414.0,47.4092,47.4555,47.3907,47.437,23414.0
2019-03-18 12:30:00,51.21,51.24,51.18,51.22,11024.0,47.4277,47.4555,47.4,47.437,11024.0
2019-03-18 12:35:00,51.22,51.27,51.2,51.22,18975.0,47.437,47.4833,47.4185,47.437,18975.0
2019-03-18 12:40:00,51.22,51.26,51.21,51.26,13662.0,47.437,47.474,47.4277,47.474,13662.0
2019-03-18 12:45:00,51.27,51.3,51.26,51.28,9625.0,47.4833,47.5111,47.474,47.4926,9625.0
2019-03-18 12:50:00,51.28,51.3,51.25,51.27,13607.0,47.4926,47.5111,47.4648,47.4833,13607.0
2019-03-18 12:55:00,51.27,51.27,51.23,51.27,15973.0,47.4833,47.4833,47.4463,47.4833,15973.0
2019-03-18 13:00:00,51.28,51.3,51.27,51.3,19785.0,47.4926,47.5111,47.4833,47.5111,19785.0
2019-03-18 13:05:00,51.3,51.31,51.27,51.3,19645.0,47.5111,47.5204,47.4833,47.5111,19645.0
2019-03-18 13:10:00,51.31,51.36,51.3,51.34,17931.0,47.5204,47.5667,47.5111,47.5481,17931.0
2019-03-18 13:15:00,51.32,51.32,51.26,51.27,36332.0,47.5296,47.5296,47.474,47.4833,36332.0
2019-03-18 13:20:00,51.28,51.29,51.26,51.29,26842.0,47.4926,47.5018,47.474,47.5018,26842.0
2019-03-18 13:25:00,51.3,51.31,51.25,51.26,15598.0,47.5111,47.5204,47.4648,47.474,15598.0
2019-03-18 13:30:00,51.26,51.26,51.16,51.18,19763.0,47.474,47.474,47.3814,47.4,19763.0
2019-03-18 13:35:00,51.17,51.24,51.16,51.23,14844.0,47.3907,47.4555,47.3814,47.4463,14844.0
2019-03-18 13:40:00,51.23,51.23,51.17,51.22,71145.0,47.4463,47.4463,47.3907,47.437,71145.0
2019-03-18 13:45:00,51.22,51.24,51.18,51.18,18125.0,47.437,47.4555,47.4,47.4,18125.0
2019-03-18 13:50:00,51.2,51.25,51.19,51.22,12796.0,47.4185,47.4648,47.4092,47.437,12796.0
2019-03-18 13:55:00,51.22,51.22,51.18,51.19,13348.0,47.437,47.437,47.4,47.4092,13348.0
2019-03-18 14:00:00,51.19,51.22,51.16,51.17,18585.0,47.4092,47.437,47.3814,47.3907,18585.0
2019-03-18 14:05:00,51.16,51.23,51.15,51.23,58293.0,47.3814,47.4463,47.3722,47.4463,58293.0
2019-03-18 14:10:00,51.23,51.27,51.22,51.27,11865.0,47.4463,47.4833,47.437,47.4833,11865.0
2019-03-18 14:15:00,51.27,51.29,51.25,51.26,21667.0,47.4833,47.5018,47.4648,47.474,21667.0
2019-03-18 14:20:00,51.27,51.32,51.26,51.31,21569.0,47.4833,47.5296,47.474,47.5204,21569.0
2019-03-18 14:25:00,51.32,51.33,51.3,51.33,21879.0,47.5296,47.5389,47.5111,47.5389,21879.0
2019-03-18 14:30:00,51.34,51.34,51.3,51.33,13409.0,47.5481,47.5481,47.5111,47.5389,13409.0
2019-03-18 14:35:00,51.33,51.36,51.32,51.36,13124.0,47.5389,47.5667,47.5296,47.5667,13124.0
2019-03-18 14:40:00,51.36,51.36,51.27,51.32,23184.0,47.5667,47.5667,47.4833,47.5296,23184.0
2019-03-18 14:45:00,51.32,51.36,51.31,51.33,16377.0,47.5296,47.5667,47.5204,47.5389,16377.0
2019-03-18 14:50:00,51.33,51.35,51.3,51.34,67681.0,47.5389,47.5574,47.5111,47.5481,67681.0
2019-03-18 14:55:00,51.33,51.34,51.23,51.23,83709.0,47.5389,47.5481,47.4463,47.4463,83709.0
2019-03-18 15:00:00,51.25,51.25,51.14,51.19,45686.0,47.4648,47.4648,47.3629,47.4092,45686.0
2019-03-18 15:05:00,51.19,51.2,51.12,51.14,41948.0,47.4092,47.4185,47.3444,47.3629,41948.0
2019-03-18 15:10:00,51.14,51.19,51.12,51.13,39525.0,47.3629,47.4092,47.3444,47.3537,39525.0
2019-03-18 15:15:00,51.14,51.18,51.13,51.17,32556.0,47.3629,47.4,47.3537,47.3907,32556.0
2019-03-18 15:20:00,51.16,51.18,51.08,51.09,73990.0,47.3814,47.4,47.3073,47.3166,73990.0
2019-03-18 15:25:00,51.09,51.16,51.09,51.13,60245.0,47.3166,47.3814,47.3166,47.3537,60245.0
2019-03-18 15:30:00,51.13,51.14,51.08,51.13,59314.0,47.3537,47.3629,47.3073,47.3537,59314.0
2019-03-18 15:35:00,51.13,51.14,51.05,51.06,113897.0,47.3537,47.3629,47.2796,47.2888,113897.0
2019-03-18 15:40:00,51.07,51.08,51.0,51.01,306069.0,47.2981,47.3073,47.2333,47.2425,306069.0
2019-03-18 15:45:00,51.01,51.12,51.0,51.12,102442.0,47.2425,47.3444,47.2333,47.3444,102442.0
2019-03-18 15:50:00,51.12,51.14,51.09,51.12,101834.0,47.3444,47.3629,47.3166,47.3444,101834.0
2019-03-18 15:55:00,51.11,51.12,51.06,51.08,256654.0,47.3351,47.3444,47.2888,47.3073,256654.0
2019-03-19 09:30:00,51.17,51.56,51.16,51.42,130925.0,47.3907,47.7519,47.3814,47.6222,130925.0
2019-03-19 09:35:00,51.38,51.55,51.36,51.53,48757.0,47.5852,47.7426,47.5667,47.7241,48757.0
2019-03-19 09:40:00,51.54,51.68,51.44,51.68,50756.0,47.7334,47.863,47.6408,47.863,50756.0
2019-03-19 09:45:00,51.68,51.72,51.58,51.69,47668.0,47.863,47.9001,47.7704,47.8723,47668.0
2019-03-19 09:50:00,51.69,51.71,51.61,51.63,28573.0,47.8723,47.8908,47.7982,47.8167,28573.0
2019-03-19 09:55:00,51.62,51.68,51.43,51.44,87834.0,47.8075,47.863,47.6315,47.6408,87834.0
2019-03-19 10:00:00,51.43,51.53,51.43,51.51,38945.0,47.6315,47.7241,47.6315,47.7056,38945.0
2019-03-19 10:05:00,51.5,51.52,51.33,51.36,100334.0,47.6963,47.7148,47.5389,47.5667,100334.0
2019-03-19 10:10:00,51.36,51.47,51.36,51.45,38280.0,47.5667,47.6685,47.5667,47.65,38280.0
2019-03-19 10:15:00,51.44,51.44,51.26,51.27,40108.0,47.6408,47.6408,47.474,47.4833,40108.0
2019-03-19 10:20:00,51.26,51.27,51.17,51.22,61079.0,47.474,47.4833,47.3907,47.437,61079.0
2019-03-19 10:25:00,51.21,51.3,51.19,51.27,53414.0,47.4277,47.5111,47.4092,47.4833,53414.0
2019-03-19 10:30:00,51.28,51.4,51.28,51.35,37457.0,47.4926,47.6037,47.4926,47.5574,37457.0
2019-03-19 10:35:00,51.35,51.51,51.34,51.46,44387.0,47.5574,47.7056,47.5481,47.6593,44387.0
2019-03-19 10:40:00,51.46,51.49,51.4,51.42,12356.0,47.6593,47.6871,47.6037,47.6222,12356.0
2019-03-19 10:45:00,51.42,51.42,51.32,51.38,89672.0,47.6222,47.6222,47.5296,47.5852,89672.0
2019-03-19 10:50:00,51.38,51.4,51.32,51.36,18534.0,47.5852,47.6037,47.5296,47.5667,18534.0
2019-03-19 10:55:00,51.36,51.36,51.24,51.24,28939.0,47.5667,47.5667,47.4555,47.4555,28939.0
2019-03-19 11:00:00,51.26,51.3,51.25,51.28,37385.0,47.474,47.5111,47.4648,47.4926,37385.0
2019-03-19 11:05:00,51.28,51.28,51.23,51.25,16587.0,47.4926,47.4926,47.4463,47.4648,16587.0
2019-03-19 11:10:00,51.25,51.26,51.19,51.23,32973.0,47.4648,47.474,47.4092,47.4463,32973.0
2019-03-19 11:15:00,51.23,51.23,51.14,51.16,20483.0,47.4463,47.4463,47.3629,47.3814,20483.0
2019-03-19 11:20:00,51.17,51.21,51.17,51.18,17374.0,47.3907,47.4277,47.3907,47.4,17374.0
2019-03-19 11:25:00,51.19,51.2,51.13,51.15,13593.0,47.4092,47.4185,47.3537,47.3722,13593.0
2019-03-19 11:30:00,51.14,51.18,51.13,51.15,22988.0,47.3629,47.4,47.3537,47.3722,22988.0
2019-03-19 11:35:00,51.15,51.2,51.15,51.19,19635.0,47.3722,47.4185,47.3722,47.4092,19635.0
2019-03-19 11:40:00,51.19,51.2,51.12,51.12,36362.0,47.4092,47.4185,47.3444,47.3444,36362.0
2019-03-19 11:45:00,51.13,51.21,51.12,51.21,21650.0,47.3537,47.4277,47.3444,47.4277,21650.0
2019-03-19 11:50:00,51.22,51.3,51.21,51.25,25115.0,47.437,47.5111,47.4277,47.4648,25115.0
2019-03-19 11:55:00,51.25,51.33,51.24,51.31,21607.0,47.4648,47.5389,47.4555,47.5204,21607.0
2019-03-19 12:00:00,51.31,51.32,51.26,51.27,18876.0,47.5204,47.5296,47.474,47.4833,18876.0
2019-03-19 12:05:00,51.27,51.31,51.26,51.3,23843.0,47.4833,47.5204,47.474,47.5111,23843.0
2019-03-19 12:10:00,51.3,51.33,51.28,51.31,17318.0,47.5111,47.5389,47.4926,47.5204,17318.0
2019-03-19 12:15:00,51.31,51.33,51.27,51.32,32627.0,47.5204,47.5389,47.4833,47.5296,32627.0
2019-03-19 12:20:00,51.32,51.35,51.29,51.31,20612.0,47.5296,47.5574,47.5018,47.5204,20612.0
2019-03-19 12:25:00,51.31,51.34,51.24,51.24,29108.0,47.5204,47.5481,47.4555,47.4555,29108.0
2019-03-19 12:30:00,51.25,51.3,51.25,51.27,19342.0,47.4648,47.5111,47.4648,47.4833,19342.0
2019-03-19 12:35:00,51.27,51.28,51.22,51.22,15615.0,47.4833,47.4926,47.437,47.437,15615.0
2019-03-19 12:40:00,51.23,51.25,51.21,51.23,18580.0,47.4463,47.4648,47.4277,47.4463,18580.0
2019-03-19 12:45:00,51.23,51.25,51.05,51.06,50767.0,47.4463,47.4648,47.2796,47.2888,50767.0
2019-03-19 12:50:00,51.06,51.14,51.06,51.07,23125.0,47.2888,47.3629,47.2888,47.2981,23125.0
2019-03-19 12:55:00,51.09,51.26,51.07,51.26,32553.0,47.3166,47.474,47.2981,47.474,32553.0
2019-03-19 13:00:00,51.27,51.27,51.17,51.21,44260.0,47.4833,47.4833,47.3907,47.4277,44260.0
2019-03-19 13:05:00,51.21,51.24,51.14,51.15,18680.0,47.4277,47.4555,47.3629,47.3722,18680.0
2019-03-19 13:10:00,51.15,51.21,51.15,51.18,17868.0,47.3722,47.4277,47.3722,47.4,17868.0
2019-03-19 13:15:00,51.18,51.21,51.16,51.17,13345.0,47.4,47.4277,47.3814,47.3907,13345.0
2019-03-19 13:20:00,51.18,51.19,51.13,51.13,24898.0,47.4,47.4092,47.3537,47.3537,24898.0
2019-03-19 13:25:00,51.15,51.15,51.13,51.13,11087.0,47.3722,47.3722,47.3537,47.3537,11087.0
2019-03-19 13:30:00,51.13,51.13,51.08,51.1,21792.0,47.3537,47.3537,47.3073,47.3259,21792.0
2019-03-19 13:35:00,51.09,51.13,51.07,51.08,65281.0,47.3166,47.3537,47.2981,47.3073,65281.0
2019-03-19 13:40:00,51.08,51.11,51.05,51.07,26586.0,47.3073,47.3351,47.2796,47.2981,26586.0
2019-03-19 13:45:00,51.07,51.09,51.05,51.07,18302.0,47.2981,47.3166,47.2796,47.2981,18302.0
2019-03-19 13:50:00,51.08,51.11,51.05,51.07,21332.0,47.3073,47.3351,47.2796,47.2981,21332.0
2019-03-19 13:55:00,51.06,51.08,51.05,51.05,23039.0,47.2888,47.3073,47.2796,47.2796,23039.0
2019-03-19 14:00:00,51.05,51.11,51.05,51.09,23490.0,47.2796,47.3351,47.2796,47.3166,23490.0
2019-03-19 14:05:00,51.08,51.11,51.08,51.11,24271.0,47.3073,47.3351,47.3073,47.3351,24271.0
2019-03-19 14:10:00,51.1,51.11,51.02,51.03,25389.0,47.3259,47.3351,47.2518,47.261,25389.0
2019-03-19 14:15:00,51.03,51.04,50.97,51.0,45871.0,47.261,47.2703,47.2055,47.2333,45871.0
2019-03-19 14:20:00,51.0,51.01,50.98,51.01,34647.0,47.2333,47.2425,47.2147,47.2425,34647.0
2019-03-19 14:25:00,51.01,51.03,51.0,51.03,25844.0,47.2425,47.261,47.2333,47.261,25844.0
2019-03-19 14:30:00,51.03,51.03,50.98,51.01,33429.0,47.261,47.261,47.2147,47.2425,33429.0
2019-03-19 14:35:00,51.01,51.06,51.0,51.02,41381.0,47.2425,47.2888,47.2333,47.2518,41381.0
2019-03-19 14:40:00,51.02,51.07,51.01,51.06,30548.0,47.2518,47.2981,47.2425,47.2888,30548.0
2019-03-19 14:45:00,51.07,51.07,51.01,51.01,26148.0,47.2981,47.2981,47.2425,47.2425,26148.0
2019-03-19 14:50:00,51.01,51.01,50.91,50.96,81604.0,47.2425,47.2425,47.1499,47.1962,81604.0
2019-03-19 14:55:00,50.95,50.98,50.91,50.93,58878.0,47.1869,47.2147,47.1499,47.1684,58878.0
2019-03-19 15:00:00,50.93,50.94,50.88,50.92,52664.0,47.1684,47.1777,47.1221,47.1592,52664.0
2019-03-19 15:05:00,50.91,50.96,50.91,50.94,67924.0,47.1499,47.1962,47.1499,47.1777,67924.0
2019-03-19 15:10:00,50.94,50.94,50.83,50.84,44868.0,47.1777,47.1777,47.0758,47.0851,44868.0
2019-03-19 15:15:00,50.84,50.88,50.81,50.84,50188.0,47.0851,47.1221,47.0573,47.0851,50188.0
2019-03-19 15:20:00,50.83,50.84,50.7,50.7,62843.0,47.0758,47.0851,46.9554,46.9554,62843.0
2019-03-19 15:25:00,50.7,50.71,50.64,50.66,37936.0,46.9554,46.9647,46.8998,46.9184,37936.0
2019-03-19 15:30:00,50.66,50.69,50.62,50.64,65985.0,46.9184,46.9461,46.8813,46.8998,65985.0
2019-03-19 15:35:00,50.64,50.64,50.51,50.56,114058.0,46.8998,46.8998,46.7794,46.8258,114058.0
2019-03-19 15:40:00,50.56,50.56,50.47,50.51,96951.0,46.8258,46.8258,46.7424,46.7794,96951.0
2019-03-19 15:45:00,50.5,50.59,50.49,50.58,87536.0,46.7702,46.8535,46.7609,46.8443,87536.0
2019-03-19 15:50:00,50.58,50.59,50.51,50.54,138909.0,46.8443,46.8535,46.7794,46.8072,138909.0
2019-03-19 15:55:00,50.53,50.74,50.53,50.73,256289.0,46.798,46.9925,46.798,46.9832,256289.0
2019-03-20 09:30:00,50.5,50.7,50.43,50.44,97769.0,46.7702,46.9554,46.7054,46.7146,97769.0
2019-03-20 09:35:00,50.46,50.55,50.33,50.4,64443.0,46.7331,46.8165,46.6127,46.6776,64443.0
2019-03-20 09:40:00,50.41,50.54,50.41,50.53,44666.0,46.6868,46.8072,46.6868,46.798,44666.0
2019-03-20 09:45:00,50.53,50.54,50.29,50.32,48735.0,46.798,46.8072,46.5757,46.6035,48735.0
2019-03-20 09:50:00,50.32,50.36,50.17,50.17,46687.0,46.6035,46.6405,46.4646,46.4646,46687.0
2019-03-20 09:55:00,50.17,50.22,50.07,50.08,94813.0,46.4646,46.5109,46.3719,46.3812,94813.0
2019-03-20 10:00:00,50.06,50.08,49.91,50.03,131913.0,46.3627,46.3812,46.2238,46.3349,131913.0
2019-03-20 10:05:00,50.05,50.06,49.97,50.02,43240.0,46.3534,46.3627,46.2793,46.3256,43240.0
2019-03-20 10:10:00,50.01,50.05,49.94,49.97,39047.0,46.3164,46.3534,46.2515,46.2793,39047.0
2019-03-20 10:15:00,49.97,49.98,49.89,49.92,50400.0,46.2793,46.2886,46.2052,46.233,50400.0
2019-03-20 10:20:00,49.93,49.95,49.67,49.7,73276.0,46.2423,46.2608,46.0015,46.0293,73276.0
2019-03-20 10:25:00,49.7,49.77,49.63,49.73,65187.0,46.0293,46.0941,45.9644,46.0571,65187.0
2019-03-20 10:30:00,49.74,49.79,49.72,49.75,55481.0,46.0663,46.1126,46.0478,46.0756,55481.0
2019-03-20 10:35:00,49.74,49.79,49.63,49.64,60756.0,46.0663,46.1126,45.9644,45.9737,60756.0
2019-03-20 10:40:00,49.64,49.69,49.6,49.63,51713.0,45.9737,46.02,45.9367,45.9644,51713.0
2019-03-20 10:45:00,49.63,49.73,49.6,49.73,52889.0,45.9644,46.0571,45.9367,46.0571,52889.0
2019-03-20 10:50:00,49.71,49.72,49.61,49.66,69697.0,46.0385,46.0478,45.9459,45.9922,69697.0
2019-03-20 10:55:00,49.66,49.75,49.62,49.75,66982.0,45.9922,46.0756,45.9552,46.0756,66982.0
2019-03-20 11:00:00,49.75,49.87,49.75,49.83,44410.0,46.0756,46.1867,46.0756,46.1497,44410.0
2019-03-20 11:05:00,49.83,49.84,49.75,49.82,63839.0,46.1497,46.1589,46.0756,46.1404,63839.0
2019-03-20 11:10:00,49.81,49.84,49.76,49.78,82780.0,46.1311,46.1589,46.0848,46.1034,82780.0
2019-03-20 11:15:00,49.77,49.78,49.72,49.77,47819.0,46.0941,46.1034,46.0478,46.0941,47819.0
2019-03-20 11:20:00,49.77,49.77,49.7,49.71,48561.0,46.0941,46.0941,46.0293,46.0385,48561.0
2019-03-20 11:25:00,49.71,49.73,49.7,49.7,24005.0,46.0385,46.0571,46.0293,46.0293,24005.0
2019-03-20 11:30:00,49.7,49.71,49.57,49.61,82842.0,46.0293,46.0385,45.9089,45.9459,82842.0
2019-03-20 11:35:00,49.6,49.67,49.59,49.61,44432.0,45.9367,46.0015,45.9274,45.9459,44432.0
2019-03-20 11:40:00,49.62,49.63,49.53,49.58,49774.0,45.9552,45.9644,45.8718,45.9181,49774.0
2019-03-20 11:45:00,49.58,49.6,49.55,49.56,31431.0,45.9181,45.9367,45.8903,45.8996,31431.0
2019-03-20 11:50:00,49.55,49.58,49.49,49.5,39976.0,45.8903,45.9181,45.8348,45.844,39976.0
2019-03-20 11:55:00,49.49,49.53,49.46,49.52,46131.0,45.8348,45.8718,45.807,45.8626,46131.0
2019-03-20 12:00:00,49.53,49.59,49.51,49.57,55726.0,45.8718,45.9274,45.8533,45.9089,55726.0
2019-03-20 12:05:00,49.56,49.59,49.56,49.59,18729.0,45.8996,45.9274,45.8996,45.9274,18729.0
2019-03-20 12:10:00,49.58,49.59,49.55,49.56,38880.0,45.9181,45.9274,45.8903,45.8996,38880.0
2019-03-20 12:15:00,49.56,49.6,49.54,49.57,24909.0,45.8996,45.9367,45.8811,45.9089,24909.0
2019-03-20 12:20:00,49.58,49.58,49.45,49.52,104861.0,45.9181,45.9181,45.7977,45.8626,104861.0
2019-03-20 12:25:00,49.51,49.55,49.5,49.54,23615.0,45.8533,45.8903,45.844,45.8811,23615.0
2019-03-20 12:30:00,49.54,49.55,49.43,49.45,67496.0,45.8811,45.8903,45.7792,45.7977,67496.0
2019-03-20 12:35:00,49.44,49.47,49.4,49.47,29616.0,45.7885,45.8163,45.7514,45.8163,29616.0
2019-03-20 12:40:00,49.48,49.49,49.46,49.48,26253.0,45.8255,45.8348,45.807,45.8255,26253.0
2019-03-20 12:45:00,49.49,49.54,49.44,49.51,34089.0,45.8348,45.8811,45.7885,45.8533,34089.0
2019-03-20 12:50:00,49.5,49.58,49.46,49.58,65572.0,45.844,45.9181,45.807,45.9181,65572.0
2019-03-20 12:55:00,49.58,49.6,49.57,49.59,28388.0,45.9181,45.9367,45.9089,45.9274,28388.0
2019-03-20 13:00:00,49.59,49.64,49.57,49.62,34938.0,45.9274,45.9737,45.9089,45.9552,34938.0
2019-03-20 13:05:00,49.62,49.68,49.61,49.65,32540.0,45.9552,46.0107,45.9459,45.983,32540.0
2019-03-20 13:10:00,49.65,49.68,49.65,49.68,30062.0,45.983,46.0107,45.983,46.0107,30062.0
2019-03-20 13:15:00,49.68,49.68,49.6,49.61,30922.0,46.0107,46.0107,45.9367,45.9459,30922.0
2019-03-20 13:20:00,49.61,49.63,49.58,49.62,25119.0,45.9459,45.9644,45.9181,45.9552,25119.0
2019-03-20 13:25:00,49.62,49.63,49.57,49.61,37675.0,45.9552,45.9644,45.9089,45.9459,37675.0
2019-03-20 13:30:00,49.61,49.65,49.6,49.64,26049.0,45.9459,45.983,45.9367,45.9737,26049.0
2019-03-20 13:35:00,49.63,49.64,49.6,49.62,21885.0,45.9644,45.9737,45.9367,45.9552,21885.0
2019-03-20 13:40:00,49.62,49.64,49.6,49.62,27519.0,45.9552,45.9737,45.9367,45.9552,27519.0
2019-03-20 13:45:00,49.62,49.64,49.58,49.59,31376.0,45.9552,45.9737,45.9181,45.9274,31376.0
2019-03-20 13:50:00,49.59,49.62,49.56,49.61,50299.0,45.9274,45.9552,45.8996,45.9459,50299.0
2019-03-20 13:55:00,49.61,49.69,49.61,49.69,39992.0,45.9459,46.02,45.9459,46.02,39992.0
2019-03-20 14:00:00,49.69,49.85,49.68,49.8,68096.0,46.02,46.1682,46.0107,46.1219,68096.0
2019-03-20 14:05:00,49.8,49.85,49.73,49.77,144379.0,46.1219,46.1682,46.0571,46.0941,144379.0
2019-03-20 14:10:00,49.77,49.83,49.74,49.8,82259.0,46.0941,46.1497,46.0663,46.1219,82259.0
2019-03-20 14:15:00,49.81,49.83,49.73,49.73,72622.0,46.1311,46.1497,46.0571,46.0571,72622.0
2019-03-20 14:20:00,49.72,49.81,49.71,49.81,51694.0,46.0478,46.1311,46.0385,46.1311,51694.0
2019-03-20 14:25:00,49.81,49.86,49.8,49.86,45362.0,46.1311,46.1775,46.1219,46.1775,45362.0
2019-03-20 14:30:00,49.86,49.89,49.81,49.86,69034.0,46.1775,46.2052,46.1311,46.1775,69034.0
2019-03-20 14:35:00,49.86,49.89,49.8,49.88,56929.0,46.1775,46.2052,46.1219,46.196,56929.0
2019-03-20 14:40:00,49.88,49.97,49.88,49.97,53092.0,46.196,46.2793,46.196,46.2793,53092.0
2019-03-20 14:45:00,49.97,50.06,49.96,50.05,49368.0,46.2793,46.3627,46.2701,46.3534,49368.0
2019-03-20 14:50:00,50.05,50.12,50.01,50.02,53803.0,46.3534,46.4182,46.3164,46.3256,53803.0
2019-03-20 14:55:00,50.02,50.05,49.98,50.02,39543.0,46.3256,46.3534,46.2886,46.3256,39543.0
2019-03-20 15:00:00,50.03,50.08,49.92,49.93,53668.0,46.3349,46.3812,46.233,46.2423,53668.0
2019-03-20 15:05:00,49.93,49.95,49.86,49.88,48118.0,46.2423,46.2608,46.1775,46.196,48118.0
2019-03-20 15:10:00,49.89,49.9,49.8,49.84,40429.0,46.2052,46.2145,46.1219,46.1589,40429.0
2019-03-20 15:15:00,49.85,49.91,49.84,49.88,44862.0,46.1682,46.2238,46.1589,46.196,44862.0
2019-03-20 15:20:00,49.88,49.93,49.83,49.89,42667.0,46.196,46.2423,46.1497,46.2052,42667.0
2019-03-20 15:25:00,49.89,49.92,49.84,49.85,49684.0,46.2052,46.233,46.1589,46.1682,49684.0
2019-03-20 15:30:00,49.86,49.89,49.71,49.73,113695.0,46.1775,46.2052,46.0385,46.0571,113695.0
2019-03-20 15:35:00,49.73,49.75,49.66,49.66,103435.0,46.0571,46.0756,45.9922,45.9922,103435.0
2019-03-20 15:40:00,49.66,49.7,49.62,49.66,145612.0,45.9922,46.0293,45.9552,45.9922,145612.0
2019-03-20 15:45:00,49.66,49.8,49.66,49.75,121015.0,45.9922,46.1219,45.9922,46.0756,121015.0
2019-03-20 15:50:00,49.75,49.75,49.64,49.65,108522.0,46.0756,46.0756,45.9737,45.983,108522.0
2019-03-20 15:55:00,49.64,49.73,49.62,49.69,297130.0,45.9737,46.0571,45.9552,46.02,297130.0
2019-03-21 09:30:00,49.7,50.23,49.7,50.08,183709.0,46.0293,46.5201,46.0293,46.3812,183709.0
2019-03-21 09:35:00,50.07,50.13,49.97,50.1,67042.0,46.3719,46.4275,46.2793,46.3997,67042.0
2019-03-21 09:40:00,50.09,50.12,49.97,50.11,51992.0,46.3905,46.4182,46.2793,46.409,51992.0
2019-03-21 09:45:00,50.12,50.35,50.12,50.34,67590.0,46.4182,46.6313,46.4182,46.622,67590.0
2019-03-21 09:50:00,50.32,50.38,50.24,50.32,69237.0,46.6035,46.659,46.5294,46.6035,69237.0
2019-03-21 09:55:00,50.33,50.5,50.33,50.37,63604.0,46.6127,46.7702,46.6127,46.6498,63604.0
2019-03-21 10:00:00,50.37,50.47,50.33,50.45,54556.0,46.6498,46.7424,46.6127,46.7239,54556.0
2019-03-21 10:05:00,50.45,50.5,50.37,50.48,89367.0,46.7239,46.7702,46.6498,46.7517,89367.0
2019-03-21 10:10:00,50.49,50.56,50.46,50.48,123515.0,46.7609,46.8258,46.7331,46.7517,123515.0
2019-03-21 10:15:00,50.48,50.53,50.35,50.36,66975.0,46.7517,46.798,46.6313,46.6405,66975.0
2019-03-21 10:20:00,50.38,50.4,50.35,50.37,51877.0,46.659,46.6776,46.6313,46.6498,51877.0
2019-03-21 10:25:00,50.38,50.53,50.37,50.51,81304.0,46.659,46.798,46.6498,46.7794,81304.0
2019-03-21 10:30:00,50.51,50.58,50.46,50.48,96204.0,46.7794,46.8443,46.7331,46.7517,96204.0
2019-03-21 10:35:00,50.48,50.56,50.4,50.46,67607.0,46.7517,46.8258,46.6776,46.7331,67607.0
2019-03-21 10:40:00,50.47,50.48,50.43,50.45,47585.0,46.7424,46.7517,46.7054,46.7239,47585.0
2019-03-21 10:45:00,50.45,50.49,50.36,50.4,65942.0,46.7239,46.7609,46.6405,46.6776,65942.0
2019-03-21 10:50:00,50.38,50.54,50.38,50.54,62893.0,46.659,46.8072,46.659,46.8072,62893.0
2019-03-21 10:55:00,50.54,50.66,50.49,50.66,70883.0,46.8072,46.9184,46.7609,46.9184,70883.0
2019-03-21 11:00:00,50.66,50.83,50.66,50.78,156006.0,46.9184,47.0758,46.9184,47.0295,156006.0
2019-03-21 11:05:00,50.78,50.8,50.68,50.72,99464.0,47.0295,47.048,46.9369,46.9739,99464.0
2019-03-21 11:10:00,50.72,50.76,50.7,50.76,91209.0,46.9739,47.011,46.9554,47.011,91209.0
2019-03-21 11:15:00,50.77,50.81,50.7,50.75,85621.0,47.0202,47.0573,46.9554,47.0017,85621.0
2019-03-21 11:20:00,50.75,50.84,50.74,50.83,62199.0,47.0017,47.0851,46.9925,47.0758,62199.0
2019-03-21 11:25:00,50.83,50.89,50.79,50.84,66157.0,47.0758,47.1314,47.0388,47.0851,66157.0
2019-03-21 11:30:00,50.84,50.94,50.81,50.9,58475.0,47.0851,47.1777,47.0573,47.1406,58475.0
2019-03-21 11:35:00,50.9,50.95,50.88,50.93,36491.0,47.1406,47.1869,47.1221,47.1684,36491.0
2019-03-21 11:40:00,50.92,50.98,50.83,50.84,88690.0,47.1592,47.2147,47.0758,47.0851,88690.0
2019-03-21 11:45:00,50.85,50.96,50.84,50.95,34259.0,47.0943,47.1962,47.0851,47.1869,34259.0
2019-03-21 11:50:00,50.95,50.96,50.91,50.95,45063.0,47.1869,47.1962,47.1499,47.1869,45063.0
2019-03-21 11:55:00,50.95,50.99,50.91,50.99,57861.0,47.1869,47.224,47.1499,47.224,57861.0
2019-03-21 12:00:00,50.98,51.02,50.96,50.99,48930.0,47.2147,47.2518,47.1962,47.224,48930.0
2019-03-21 12:05:00,50.98,51.01,50.96,50.98,42331.0,47.2147,47.2425,47.1962,47.2147,42331.0
2019-03-21 12:10:00,50.98,51.03,50.97,50.97,31826.0,47.2147,47.261,47.2055,47.2055,31826.0
2019-03-21 12:15:00,50.98,51.01,50.97,50.98,29793.0,47.2147,47.2425,47.2055,47.2147,29793.0
2019-03-21 12:20:00,50.97,50.98,50.9,50.91,38792.0,47.2055,47.2147,47.1406,47.1499,38792.0
2019-03-21 12:25:00,50.9,50.91,50.84,50.85,26846.0,47.1406,47.1499,47.0851,47.0943,26846.0
2019-03-21 12:30:00,50.86,50.91,50.83,50.86,45234.0,47.1036,47.1499,47.0758,47.1036,45234.0
2019-03-21 12:35:00,50.85,50.86,50.79,50.8,26249.0,47.0943,47.1036,47.0388,47.048,26249.0
2019-03-21 12:40:00,50.8,50.87,50.8,50.83,15408.0,47.048,47.1129,47.048,47.0758,15408.0
2019-03-21 12:45:00,50.83,50.85,50.79,50.82,24324.0,47.0758,47.0943,47.0388,47.0665,24324.0
2019-03-21 12:50:00,50.82,50.86,50.77,50.83,21546.0,47.0665,47.1036,47.0202,47.0758,21546.0
2019-03-21 12:55:00,50.83,50.84,50.79,50.79,14800.0,47.0758,47.0851,47.0388,47.0388,14800.0
2019-03-21 13:00:00,50.79,50.9,50.79,50.89,27161.0,47.0388,47.1406,47.0388,47.1314,27161.0
2019-03-21 13:05:00,50.88,50.93,50.86,50.89,30798.0,47.1221,47.1684,47.1036,47.1314,30798.0
2019-03-21 13:10:00,50.88,50.9,50.83,50.85,21653.0,47.1221,47.1406,47.0758,47.0943,21653.0
2019-03-21 13:15:00,50.85,50.87,50.82,50.85,55204.0,47.0943,47.1129,47.0665,47.0943,55204.0
2019-03-21 13:20:00,50.85,50.85,50.78,50.82,40713.0,47.0943,47.0943,47.0295,47.0665,40713.0
2019-03-21 13:25:00,50.82,50.88,50.82,50.88,21979.0,47.0665,47.1221,47.0665,47.1221,21979.0
2019-03-21 13:30:00,50.88,50.88,50.8,50.8,22337.0,47.1221,47.1221,47.048,47.048,22337.0
2019-03-21 13:35:00,50.81,50.83,50.78,50.78,20267.0,47.0573,47.0758,47.0295,47.0295,20267.0
2019-03-21 13:40:00,50.79,50.85,50.73,50.73,44819.0,47.0388,47.0943,46.9832,46.9832,44819.0
2019-03-21 13:45:00,50.73,50.76,50.71,50.76,25744.0,46.9832,47.011,46.9647,47.011,25744.0
2019-03-21 13:50:00,50.76,50.82,50.75,50.78,17120.0,47.011,47.0665,47.0017,47.0295,17120.0
2019-03-21 13:55:00,50.78,50.78,50.68,50.72,13280.0,47.0295,47.0295,46.9369,46.9739,13280.0
2019-03-21 14:00:00,50.72,50.77,50.7,50.75,26724.0,46.9739,47.0202,46.9554,47.0017,26724.0
2019-03-21 14:05:00,50.76,50.76,50.73,50.74,58510.0,47.011,47.011,46.9832,46.9925,58510.0
2019-03-21 14:10:00,50.75,50.82,50.75,50.77,22444.0,47.0017,47.0665,47.0017,47.0202,22444.0
2019-03-21 14:15:00,50.76,50.76,50.67,50.7,84652.0,47.011,47.011,46.9276,46.9554,84652.0
2019-03-21 14:20:00,50.7,50.71,50.61,50.64,38645.0,46.9554,46.9647,46.8721,46.8998,38645.0
2019-03-21 14:25:00,50.64,50.66,50.6,50.66,58358.0,46.8998,46.9184,46.8628,46.9184,58358.0
2019-03-21 14:30:00,50.65,50.66,50.58,50.59,38751.0,46.9091,46.9184,46.8443,46.8535,38751.0
2019-03-21 14:35:00,50.59,50.73,50.58,50.72,45978.0,46.8535,46.9832,46.8443,46.9739,45978.0
2019-03-21 14:40:00,50.73,50.85,50.73,50.85,40049.0,46.9832,47.0943,46.9832,47.0943,40049.0
2019-03-21 14:45:00,50.84,50.89,50.83,50.87,32266.0,47.0851,47.1314,47.0758,47.1129,32266.0
2019-03-21 14:50:00,50.86,50.94,50.86,50.92,75191.0,47.1036,47.1777,47.1036,47.1592,75191.0
2019-03-21 14:55:00,50.92,50.92,50.83,50.87,46886.0,47.1592,47.1592,47.0758,47.1129,46886.0
2019-03-21 15:00:00,50.87,50.97,50.85,50.96,71651.0,47.1129,47.2055,47.0943,47.1962,71651.0
2019-03-21 15:05:00,50.97,51.01,50.91,50.91,78673.0,47.2055,47.2425,47.1499,47.1499,78673.0
2019-03-21 15:10:00,50.91,50.92,50.87,50.89,56441.0,47.1499,47.1592,47.1129,47.1314,56441.0
2019-03-21 15:15:00,50.89,50.9,50.86,50.9,56979.0,47.1314,47.1406,47.1036,47.1406,56979.0
2019-03-21 15:20:00,50.9,50.92,50.88,50.9,37419.0,47.1406,47.1592,47.1221,47.1406,37419.0
2019-03-21 15:25:00,50.89,50.93,50.87,50.91,35400.0,47.1314,47.1684,47.1129,47.1499,35400.0
2019-03-21 15:30:00,50.91,50.92,50.87,50.89,59886.0,47.1499,47.1592,47.1129,47.1314,59886.0
2019-03-21 15:35:00,50.89,50.9,50.84,50.86,46085.0,47.1314,47.1406,47.0851,47.1036,46085.0
2019-03-21 15:40:00,50.86,50.91,50.83,50.91,78288.0,47.1036,47.1499,47.0758,47.1499,78288.0
2019-03-21 15:45:00,50.91,50.95,50.85,50.85,111909.0,47.1499,47.1869,47.0943,47.0943,111909.0
2019-03-21 15:50:00,50.86,50.86,50.81,50.82,160270.0,47.1036,47.1036,47.0573,47.0665,160270.0
2019-03-21 15:55:00,50.82,50.85,50.73,50.74,368603.0,47.0665,47.0943,46.9832,46.9925,368603.0
2019-03-22 09:30:00,50.42,50.49,50.3,50.43,83535.0,46.6961,46.7609,46.585,46.7054,83535.0
2019-03-22 09:35:00,50.47,50.52,50.29,50.3,75986.0,46.7424,46.7887,46.5757,46.585,75986.0
2019-03-22 09:40:00,50.31,50.41,50.28,50.29,54328.0,46.5942,46.6868,46.5664,46.5757,54328.0
2019-03-22 09:45:00,50.28,50.29,50.06,50.11,59595.0,46.5664,46.5757,46.3627,46.409,59595.0
2019-03-22 09:50:00,50.12,50.14,50.03,50.06,53692.0,46.4182,46.4368,46.3349,46.3627,53692.0
2019-03-22 09:55:00,50.05,50.16,50.03,50.07,49311.0,46.3534,46.4553,46.3349,46.3719,49311.0
2019-03-22 10:00:00,50.07,50.08,49.94,49.94,105823.0,46.3719,46.3812,46.2515,46.2515,105823.0
2019-03-22 10:05:00,49.93,50.01,49.86,49.89,55847.0,46.2423,46.3164,46.1775,46.2052,55847.0
2019-03-22 10:10:00,49.89,49.9,49.71,49.73,87404.0,46.2052,46.2145,46.0385,46.0571,87404.0
2019-03-22 10:15:00,49.72,49.78,49.66,49.75,117250.0,46.0478,46.1034,45.9922,46.0756,117250.0
2019-03-22 10:20:00,49.75,49.89,49.75,49.81,56921.0,46.0756,46.2052,46.0756,46.1311,56921.0
2019-03-22 10:25:00,49.82,49.89,49.81,49.86,55337.0,46.1404,46.2052,46.1311,46.1775,55337.0
2019-03-22 10:30:00,49.86,50.03,49.86,50.0,41649.0,46.1775,46.3349,46.1775,46.3071,41649.0
2019-03-22 10:35:00,50.0,50.02,49.92,49.97,56168.0,46.3071,46.3256,46.233,46.2793,56168.0
2019-03-22 10:40:00,49.97,49.99,49.85,49.99,60842.0,46.2793,46.2978,46.1682,46.2978,60842.0
2019-03-22 10:45:00,50.0,50.06,49.97,50.0,52409.0,46.3071,46.3627,46.2793,46.3071,52409.0
2019-03-22 10:50:00,49.99,50.1,49.98,50.07,85104.0,46.2978,46.3997,46.2886,46.3719,85104.0
2019-03-22 10:55:00,50.08,50.12,49.98,49.98,30515.0,46.3812,46.4182,46.2886,46.2886,30515.0
2019-03-22 11:00:00,49.98,50.01,49.82,49.82,53285.0,46.2886,46.3164,46.1404,46.1404,53285.0
2019-03-22 11:05:00,49.81,49.82,49.73,49.77,47786.0,46.1311,46.1404,46.0571,46.0941,47786.0
2019-03-22 11:10:00,49.76,49.85,49.75,49.84,47388.0,46.0848,46.1682,46.0756,46.1589,47388.0
2019-03-22 11:15:00,49.84,49.92,49.8,49.89,43112.0,46.1589,46.233,46.1219,46.2052,43112.0
2019-03-22 11:20:00,49.88,49.94,49.85,49.9,80502.0,46.196,46.2515,46.1682,46.2145,80502.0
2019-03-22 11:25:00,49.9,49.94,49.84,49.87,50855.0,46.2145,46.2515,46.1589,46.1867,50855.0
2019-03-22 11:30:00,49.86,49.88,49.78,49.79,30932.0,46.1775,46.196,46.1034,46.1126,30932.0
2019-03-22 11:35:00,49.78,49.79,49.66,49.66,62543.0,46.1034,46.1126,45.9922,45.9922,62543.0
2019-03-22 11:40:00,49.66,49.68,49.63,49.66,30193.0,45.9922,46.0107,45.9644,45.9922,30193.0
2019-03-22 11:45:00,49.66,49.77,49.64,49.76,44472.0,45.9922,46.0941,45.9737,46.0848,44472.0
2019-03-22 11:50:00,49.75,49.77,49.66,49.67,35094.0,46.0756,46.0941,45.9922,46.0015,35094.0
2019-03-22 11:55:00,49.68,49.68,49.57,49.57,43941.0,46.0107,46.0107,45.9089,45.9089,43941.0
2019-03-22 12:00:00,49.58,49.71,49.58,49.66,38253.0,45.9181,46.0385,45.9181,45.9922,38253.0
2019-03-22 12:05:00,49.65,49.71,49.63,49.67,30618.0,45.983,46.0385,45.9644,46.0015,30618.0
2019-03-22 12:10:00,49.67,49.73,49.64,49.64,27138.0,46.0015,46.0571,45.9737,45.9737,27138.0
2019-03-22 12:15:00,49.62,49.76,49.57,49.73,52364.0,45.9552,46.0848,45.9089,46.0571,52364.0
2019-03-22 12:20:00,49.73,49.78,49.66,49.68,31181.0,46.0571,46.1034,45.9922,46.0107,31181.0
2019-03-22 12:25:00,49.68,49.71,49.66,49.67,26326.0,46.0107,46.0385,45.9922,46.0015,26326.0
2019-03-22 12:30:00,49.67,49.74,49.64,49.68,29240.0,46.0015,46.0663,45.9737,46.0107,29240.0
2019-03-22 12:35:00,49.69,49.69,49.55,49.58,30438.0,46.02,46.02,45.8903,45.9181,30438.0
2019-03-22 12:40:00,49.58,49.59,49.55,49.58,44537.0,45.9181,45.9274,45.8903,45.9181,44537.0
2019-03-22 12:45:00,49.58,49.63,49.56,49.59,32647.0,45.9181,45.9644,45.8996,45.9274,32647.0
2019-03-22 12:50:00,49.58,49.71,49.58,49.7,27758.0,45.9181,46.0385,45.9181,46.0293,27758.0
2019-03-22 12:55:00,49.69,49.79,49.68,49.78,34284.0,46.02,46.1126,46.0107,46.1034,34284.0
2019-03-22 13:00:00,49.76,49.82,49.73,49.74,36879.0,46.0848,46.1404,46.0571,46.0663,36879.0
2019-03-22 13:05:00,49.74,49.79,49.71,49.74,20973.0,46.0663,46.1126,46.0385,46.0663,20973.0
2019-03-22 13:10:00,49.74,49.75,49.67,49.68,21119.0,46.0663,46.0756,46.0015,46.0107,21119.0
2019-03-22 13:15:00,49.69,49.69,49.66,49.66,15314.0,46.02,46.02,45.9922,45.9922,15314.0
2019-03-22 13:20:00,49.67,49.67,49.62,49.64,20871.0,46.0015,46.0015,45.9552,45.9737,20871.0
2019-03-22 13:25:00,49.63,49.66,49.62,49.64,16882.0,45.9644,45.9922,45.9552,45.9737,16882.0
2019-03-22 13:30:00,49.63,49.73,49.63,49.65,22390.0,45.9644,46.0571,45.9644,45.983,22390.0
2019-03-22 13:35:00,49.65,49.69,49.63,49.64,24246.0,45.983,46.02,45.9644,45.9737,24246.0
2019-03-22 13:40:00,49.65,49.73,49.65,49.73,22207.0,45.983,46.0571,45.983,46.0571,22207.0
2019-03-22 13:45:00,49.73,49.75,49.69,49.69,21804.0,46.0571,46.0756,46.02,46.02,21804.0
2019-03-22 13:50:00,49.69,49.71,49.64,49.68,16702.0,46.02,46.0385,45.9737,46.0107,16702.0
2019-03-22 13:55:00,49.67,49.67,49.62,49.66,27758.0,46.0015,46.0015,45.9552,45.9922,27758.0
2019-03-22 14:00:00,49.66,49.74,49.64,49.71,24435.0,45.9922,46.0663,45.9737,46.0385,24435.0
2019-03-22 14:05:00,49.71,49.73,49.64,49.65,25422.0,46.0385,46.0571,45.9737,45.983,25422.0
2019-03-22 14:10:00,49.65,49.68,49.64,49.68,31957.0,45.983,46.0107,45.9737,46.0107,31957.0
2019-03-22 14:15:00,49.68,49.73,49.66,49.66,19303.0,46.0107,46.0571,45.9922,45.9922,19303.0
2019-03-22 14:20:00,49.66,49.69,49.64,49.67,31363.0,45.9922,46.02,45.9737,46.0015,31363.0
2019-03-22 14:25:00,49.67,49.7,49.65,49.67,28737.0,46.0015,46.0293,45.983,46.0015,28737.0
2019-03-22 14:30:00,49.67,49.69,49.56,49.59,37099.0,46.0015,46.02,45.8996,45.9274,37099.0
2019-03-22 14:35:00,49.58,49.63,49.56,49.62,37274.0,45.9181,45.9644,45.8996,45.9552,37274.0
2019-03-22 14:40:00,49.62,49.67,49.61,49.65,32598.0,45.9552,46.0015,45.9459,45.983,32598.0
2019-03-22 14:45:00,49.65,49.71,49.65,49.69,29028.0,45.983,46.0385,45.983,46.02,29028.0
2019-03-22 14:50:00,49.69,49.72,49.65,49.66,34151.0,46.02,46.0478,45.983,45.9922,34151.0
2019-03-22 14:55:00,49.66,49.71,49.65,49.71,30889.0,45.9922,46.0385,45.983,46.0385,30889.0
2019-03-22 15:00:00,49.71,49.77,49.64,49.66,57957.0,46.0385,46.0941,45.9737,45.9922,57957.0
2019-03-22 15:05:00,49.67,49.72,49.63,49.65,60445.0,46.0015,46.0478,45.9644,45.983,60445.0
2019-03-22 15:10:00,49.65,49.66,49.61,49.62,44383.0,45.983,45.9922,45.9459,45.9552,44383.0
2019-03-22 15:15:00,49.62,49.66,49.6,49.62,36517.0,45.9552,45.9922,45.9367,45.9552,36517.0
2019-03-22 15:20:00,49.61,49.67,49.58,49.66,66553.0,45.9459,46.0015,45.9181,45.9922,66553.0
2019-03-22 15:25:00,49.66,49.66,49.57,49.57,52996.0,45.9922,45.9922,45.9089,45.9089,52996.0
2019-03-22 15:30:00,49.58,49.58,49.46,49.47,132898.0,45.9181,45.9181,45.807,45.8163,132898.0
2019-03-22 15:35:00,49.47,49.53,49.44,49.46,91008.0,45.8163,45.8718,45.7885,45.807,91008.0
2019-03-22 15:40:00,49.46,49.51,49.42,49.44,87487.0,45.807,45.8533,45.7699,45.7885,87487.0
2019-03-22 15:45:00,49.44,49.51,49.41,49.48,108588.0,45.7885,45.8533,45.7607,45.8255,108588.0
2019-03-22 15:50:00,49.49,49.5,49.38,49.4,139605.0,45.8348,45.844,45.7329,45.7514,139605.0
2019-03-22 15:55:00,49.4,49.41,49.3,49.31,227320.0,45.7514,45.7607,45.6588,45.6681,227320.0
2019-03-25 09:30:00,49.26,49.4,49.12,49.27,139925.0,45.6218,45.7514,45.4921,45.631,139925.0
2019-03-25 09:35:00,49.27,49.54,49.25,49.53,55759.0,45.631,45.8811,45.6125,45.8718,55759.0
2019-03-25 09:40:00,49.53,49.53,49.3,49.3,32890.0,45.8718,45.8718,45.6588,45.6588,32890.0
2019-03-25 09:45:00,49.3,49.35,49.22,49.24,51770.0,45.6588,45.7051,45.5847,45.6032,51770.0
2019-03-25 09:50:00,49.25,49.28,49.2,49.25,34366.0,45.6125,45.6403,45.5662,45.6125,34366.0
2019-03-25 09:55:00,49.24,49.25,49.04,49.04,60656.0,45.6032,45.6125,45.418,45.418,60656.0
2019-03-25 10:00:00,49.05,49.08,48.87,48.91,125975.0,45.4273,45.4551,45.2606,45.2976,125975.0
2019-03-25 10:05:00,48.92,49.02,48.89,48.9,47606.0,45.3069,45.3995,45.2791,45.2884,47606.0
2019-03-25 10:10:00,48.9,48.9,48.71,48.73,51130.0,45.2884,45.2884,45.1124,45.1309,51130.0
2019-03-25 10:15:00,48.72,48.84,48.71,48.83,45469.0,45.1216,45.2328,45.1124,45.2235,45469.0
2019-03-25 10:20:00,48.82,48.82,48.76,48.8,39521.0,45.2143,45.2143,45.1587,45.1957,39521.0
2019-03-25 10:25:00,48.81,49.01,48.81,49.0,52986.0,45.205,45.3902,45.205,45.381,52986.0
2019-03-25 10:30:00,48.99,49.06,48.98,49.01,36130.0,45.3717,45.4365,45.3624,45.3902,36130.0
2019-03-25 10:35:00,49.01,49.07,48.99,49.02,35838.0,45.3902,45.4458,45.3717,45.3995,35838.0
2019-03-25 10:40:00,49.01,49.04,48.97,48.99,43323.0,45.3902,45.418,45.3532,45.3717,43323.0
2019-03-25 10:45:00,48.98,49.03,48.91,48.98,30878.0,45.3624,45.4088,45.2976,45.3624,30878.0
2019-03-25 10:50:00,48.99,49.14,48.98,49.1,28685.0,45.3717,45.5106,45.3624,45.4736,28685.0
2019-03-25 10:55:00,49.1,49.15,49.01,49.05,26250.0,45.4736,45.5199,45.3902,45.4273,26250.0
2019-03-25 11:00:00,49.05,49.1,49.03,49.05,48819.0,45.4273,45.4736,45.4088,45.4273,48819.0
2019-03-25 11:05:00,49.06,49.12,49.04,49.05,68581.0,45.4365,45.4921,45.418,45.4273,68581.0
2019-03-25 11:10:00,49.06,49.1,48.99,49.09,56833.0,45.4365,45.4736,45.3717,45.4643,56833.0
2019-03-25 11:15:00,49.09,49.27,49.08,49.26,51234.0,45.4643,45.631,45.4551,45.6218,51234.0
2019-03-25 11:20:00,49.26,49.27,49.18,49.23,37446.0,45.6218,45.631,45.5477,45.594,37446.0
2019-03-25 11:25:00,49.23,49.27,49.19,49.25,28683.0,45.594,45.631,45.5569,45.6125,28683.0
2019-03-25 11:30:00,49.24,49.26,49.12,49.13,67197.0,45.6032,45.6218,45.4921,45.5014,67197.0
2019-03-25 11:35:00,49.13,49.14,49.01,49.04,30952.0,45.5014,45.5106,45.3902,45.418,30952.0
2019-03-25 11:40:00,49.06,49.06,48.98,48.99,31869.0,45.4365,45.4365,45.3624,45.3717,31869.0
2019-03-25 11:45:00,48.98,49.03,48.96,48.99,48806.0,45.3624,45.4088,45.3439,45.3717,48806.0
2019-03-25 11:50:00,48.99,49.02,48.96,49.01,38732.0,45.3717,45.3995,45.3439,45.3902,38732.0
2019-03-25 11:55:00,49.01,49.05,48.94,48.95,36518.0,45.3902,45.4273,45.3254,45.3347,36518.0
2019-03-25 12:00:00,48.95,48.95,48.85,48.9,26445.0,45.3347,45.3347,45.242,45.2884,26445.0
2019-03-25 12:05:00,48.89,48.92,48.85,48.89,20799.0,45.2791,45.3069,45.242,45.2791,20799.0
2019-03-25 12:10:00,48.88,48.9,48.85,48.88,17085.0,45.2698,45.2884,45.242,45.2698,17085.0
2019-03-25 12:15:00,48.88,48.93,48.85,48.92,27370.0,45.2698,45.3161,45.242,45.3069,27370.0
2019-03-25 12:20:00,48.93,48.94,48.9,48.94,19070.0,45.3161,45.3254,45.2884,45.3254,19070.0
2019-03-25 12:25:00,48.95,49.02,48.94,48.94,33788.0,45.3347,45.3995,45.3254,45.3254,33788.0
2019-03-25 12:30:00,48.93,48.96,48.87,48.89,29599.0,45.3161,45.3439,45.2606,45.2791,29599.0
2019-03-25 12:35:00,48.87,48.88,48.8,48.82,19618.0,45.2606,45.2698,45.1957,45.2143,19618.0
2019-03-25 12:40:00,48.81,48.83,48.77,48.8,33611.0,45.205,45.2235,45.168,45.1957,33611.0
2019-03-25 12:45:00,48.81,48.83,48.78,48.81,22777.0,45.205,45.2235,45.1772,45.205,22777.0
2019-03-25 12:50:00,48.82,48.83,48.8,48.82,13934.0,45.2143,45.2235,45.1957,45.2143,13934.0
2019-03-25 12:55:00,48.81,48.91,48.81,48.91,32531.0,45.205,45.2976,45.205,45.2976,32531.0
2019-03-25 13:00:00,48.92,48.94,48.85,48.88,49873.0,45.3069,45.3254,45.242,45.2698,49873.0
2019-03-25 13:05:00,48.86,48.9,48.85,48.87,15573.0,45.2513,45.2884,45.242,45.2606,15573.0
2019-03-25 13:10:00,48.87,48.97,48.84,48.96,25295.0,45.2606,45.3532,45.2328,45.3439,25295.0
2019-03-25 13:15:00,48.95,48.97,48.9,48.93,28205.0,45.3347,45.3532,45.2884,45.3161,28205.0
2019-03-25 13:20:00,48.94,49.01,48.9,48.93,37585.0,45.3254,45.3902,45.2884,45.3161,37585.0
2019-03-25 13:25:00,48.93,48.94,48.84,48.84,17605.0,45.3161,45.3254,45.2328,45.2328,17605.0
2019-03-25 13:30:00,48.83,48.86,48.82,48.85,19660.0,45.2235,45.2513,45.2143,45.242,19660.0
2019-03-25 13:35:00,48.86,48.88,48.84,48.86,20873.0,45.2513,45.2698,45.2328,45.2513,20873.0
2019-03-25 13:40:00,48.87,48.9,48.84,48.85,26812.0,45.2606,45.2884,45.2328,45.242,26812.0
2019-03-25 13:45:00,48.84,48.84,48.79,48.8,32531.0,45.2328,45.2328,45.1865,45.1957,32531.0
2019-03-25 13:50:00,48.8,48.8,48.71,48.73,37256.0,45.1957,45.1957,45.1124,45.1309,37256.0
2019-03-25 13:55:00,48.73,48.74,48.66,48.7,26218.0,45.1309,45.1402,45.0661,45.1031,26218.0
2019-03-25 14:00:00,48.7,48.72,48.68,48.7,31700.0,45.1031,45.1216,45.0846,45.1031,31700.0
2019-03-25 14:05:00,48.69,48.69,48.61,48.61,46816.0,45.0939,45.0939,45.0198,45.0198,46816.0
2019-03-25 14:10:00,48.61,48.65,48.59,48.59,79748.0,45.0198,45.0568,45.0013,45.0013,79748.0
2019-03-25 14:15:00,48.59,48.63,48.56,48.59,79599.0,45.0013,45.0383,44.9735,45.0013,79599.0
2019-03-25 14:20:00,48.59,48.61,48.53,48.55,33177.0,45.0013,45.0198,44.9457,44.9642,33177.0
2019-03-25 14:25:00,48.55,48.58,48.53,48.55,23227.0,44.9642,44.992,44.9457,44.9642,23227.0
2019-03-25 14:30:00,48.57,48.65,48.56,48.61,27000.0,44.9827,45.0568,44.9735,45.0198,27000.0
2019-03-25 14:35:00,48.62,48.68,48.6,48.61,89659.0,45.029,45.0846,45.0105,45.0198,89659.0
2019-03-25 14:40:00,48.6,48.68,48.58,48.65,39997.0,45.0105,45.0846,44.992,45.0568,39997.0
2019-03-25 14:45:00,48.64,48.71,48.62,48.67,43925.0,45.0476,45.1124,45.029,45.0753,43925.0
2019-03-25 14:50:00,48.67,48.69,48.61,48.62,25671.0,45.0753,45.0939,45.0198,45.029,25671.0
2019-03-25 14:55:00,48.61,48.68,48.6,48.67,34668.0,45.0198,45.0846,45.0105,45.0753,34668.0
2019-03-25 15:00:00,48.67,48.71,48.6,48.61,34328.0,45.0753,45.1124,45.0105,45.0198,34328.0
2019-03-25 15:05:00,48.62,48.65,48.58,48.64,36276.0,45.029,45.0568,44.992,45.0476,36276.0
2019-03-25 15:10:00,48.65,48.71,48.64,48.67,32988.0,45.0568,45.1124,45.0476,45.0753,32988.0
2019-03-25 15:15:00,48.67,48.75,48.66,48.73,64660.0,45.0753,45.1494,45.0661,45.1309,64660.0
2019-03-25 15:20:00,48.72,48.78,48.7,48.77,80597.0,45.1216,45.1772,45.1031,45.168,80597.0
2019-03-25 15:25:00,48.77,48.8,48.74,48.78,48802.0,45.168,45.1957,45.1402,45.1772,48802.0
2019-03-25 15:30:00,48.78,48.79,48.7,48.7,47965.0,45.1772,45.1865,45.1031,45.1031,47965.0
2019-03-25 15:35:00,48.7,48.77,48.68,48.72,51724.0,45.1031,45.168,45.0846,45.1216,51724.0
2019-03-25 15:40:00,48.72,48.76,48.7,48.73,81660.0,45.1216,45.1587,45.1031,45.1309,81660.0
2019-03-25 15:45:00,48.72,48.77,48.61,48.63,88720.0,45.1216,45.168,45.0198,45.0383,88720.0
2019-03-25 15:50:00,48.63,48.68,48.63,48.66,103944.0,45.0383,45.0846,45.0383,45.0661,103944.0
2019-03-25 15:55:00,48.66,48.71,48.61,48.7,274050.0,45.0661,45.1124,45.0198,45.1031,274050.0
2019-03-26 09:30:00,48.85,49.2,48.85,49.11,142887.0,45.242,45.5662,45.242,45.4828,142887.0
2019-03-26 09:35:00,49.12,49.33,49.08,49.33,59437.0,45.4921,45.6866,45.4551,45.6866,59437.0
2019-03-26 09:40:00,49.32,49.42,49.27,49.36,41934.0,45.6773,45.7699,45.631,45.7144,41934.0
2019-03-26 09:45:00,49.37,49.41,49.17,49.17,34755.0,45.7236,45.7607,45.5384,45.5384,34755.0
2019-03-26 09:50:00,49.16,49.17,49.02,49.1,34311.0,45.5292,45.5384,45.3995,45.4736,34311.0
2019-03-26 09:55:00,49.08,49.22,49.03,49.22,22139.0,45.4551,45.5847,45.4088,45.5847,22139.0
2019-03-26 10:00:00,49.23,49.23,49.07,49.07,32600.0,45.594,45.594,45.4458,45.4458,32600.0
2019-03-26 10:05:00,49.08,49.11,49.03,49.09,21756.0,45.4551,45.4828,45.4088,45.4643,21756.0
2019-03-26 10:10:00,49.09,49.21,49.07,49.18,20462.0,45.4643,45.5755,45.4458,45.5477,20462.0
2019-03-26 10:15:00,49.2,49.42,49.15,49.4,152805.0,45.5662,45.7699,45.5199,45.7514,152805.0
2019-03-26 10:20:00,49.41,49.44,49.32,49.33,36529.0,45.7607,45.7885,45.6773,45.6866,36529.0
2019-03-26 10:25:00,49.34,49.34,49.3,49.3,16655.0,45.6959,45.6959,45.6588,45.6588,16655.0
2019-03-26 10:30:00,49.31,49.33,49.2,49.21,29955.0,45.6681,45.6866,45.5662,45.5755,29955.0
2019-03-26 10:35:00,49.21,49.26,49.2,49.26,35668.0,45.5755,45.6218,45.5662,45.6218,35668.0
2019-03-26 10:40:00,49.26,49.32,49.25,49.27,38408.0,45.6218,45.6773,45.6125,45.631,38408.0
2019-03-26 10:45:00,49.28,49.43,49.27,49.43,32047.0,45.6403,45.7792,45.631,45.7792,32047.0
2019-03-26 10:50:00,49.43,49.44,49.37,49.41,34128.0,45.7792,45.7885,45.7236,45.7607,34128.0
2019-03-26 10:55:00,49.42,49.47,49.41,49.45,47143.0,45.7699,45.8163,45.7607,45.7977,47143.0
2019-03-26 11:00:00,49.44,49.48,49.4,49.46,29840.0,45.7885,45.8255,45.7514,45.807,29840.0
2019-03-26 11:05:00,49.46,49.46,49.36,49.37,40472.0,45.807,45.807,45.7144,45.7236,40472.0
2019-03-26 11:10:00,49.37,49.37,49.26,49.28,32594.0,45.7236,45.7236,45.6218,45.6403,32594.0
2019-03-26 11:15:00,49.29,49.32,49.23,49.25,21344.0,45.6495,45.6773,45.594,45.6125,21344.0
2019-03-26 11:20:00,49.25,49.32,49.24,49.27,36599.0,45.6125,45.6773,45.6032,45.631,36599.0
2019-03-26 11:25:00,49.27,49.3,49.24,49.29,33805.0,45.631,45.6588,45.6032,45.6495,33805.0
2019-03-26 11:30:00,49.29,49.36,49.18,49.2,72118.0,45.6495,45.7144,45.5477,45.5662,72118.0
2019-03-26 11:35:00,49.19,49.23,49.16,49.2,32695.0,45.5569,45.594,45.5292,45.5662,32695.0
2019-03-26 11:40:00,49.21,49.24,49.17,49.23,30406.0,45.5755,45.6032,45.5384,45.594,30406.0
2019-03-26 11:45:00,49.23,49.23,49.13,49.16,27265.0,45.594,45.594,45.5014,45.5292,27265.0
2019-03-26 11:50:00,49.16,49.17,49.07,49.13,20739.0,45.5292,45.5384,45.4458,45.5014,20739.0
2019-03-26 11:55:00,49.13,49.22,49.11,49.21,24260.0,45.5014,45.5847,45.4828,45.5755,24260.0
2019-03-26 12:00:00,49.21,49.23,49.14,49.17,22225.0,45.5755,45.594,45.5106,45.5384,22225.0
2019-03-26 12:05:00,49.17,49.19,49.12,49.15,18077.0,45.5384,45.5569,45.4921,45.5199,18077.0
2019-03-26 12:10:00,49.16,49.17,49.11,49.16,25104.0,45.5292,45.5384,45.4828,45.5292,25104.0
2019-03-26 12:15:00,49.16,49.2,49.16,49.16,19562.0,45.5292,45.5662,45.5292,45.5292,19562.0
2019-03-26 12:20:00,49.18,49.19,49.1,49.11,14304.0,45.5477,45.5569,45.4736,45.4828,14304.0
2019-03-26 12:25:00,49.11,49.13,49.08,49.12,20943.0,45.4828,45.5014,45.4551,45.4921,20943.0
2019-03-26 12:30:00,49.13,49.16,49.1,49.12,22094.0,45.5014,45.5292,45.4736,45.4921,22094.0
2019-03-26 12:35:00,49.12,49.15,49.09,49.09,17129.0,45.4921,45.5199,45.4643,45.4643,17129.0
2019-03-26 12:40:00,49.09,49.1,49.06,49.07,12433.0,45.4643,45.4736,45.4365,45.4458,12433.0
2019-03-26 12:45:00,49.08,49.08,49.02,49.02,26220.0,45.4551,45.4551,45.3995,45.3995,26220.0
2019-03-26 12:50:00,49.03,49.07,49.03,49.04,16635.0,45.4088,45.4458,45.4088,45.418,16635.0
2019-03-26 12:55:00,49.04,49.04,48.95,49.0,34755.0,45.418,45.418,45.3347,45.381,34755.0
2019-03-26 13:00:00,49.0,49.0,48.94,48.97,18000.0,45.381,45.381,45.3254,45.3532,18000.0
2019-03-26 13:05:00,48.97,48.97,48.87,48.91,76825.0,45.3532,45.3532,45.2606,45.2976,76825.0
2019-03-26 13:10:00,48.9,48.95,48.89,48.95,21388.0,45.2884,45.3347,45.2791,45.3347,21388.0
2019-03-26 13:15:00,48.95,48.97,48.92,48.97,16909.0,45.3347,45.3532,45.3069,45.3532,16909.0
2019-03-26 13:20:00,48.97,48.97,48.92,48.93,16768.0,45.3532,45.3532,45.3069,45.3161,16768.0
2019-03-26 13:25:00,48.92,48.93,48.84,48.86,18768.0,45.3069,45.3161,45.2328,45.2513,18768.0
2019-03-26 13:30:00,48.86,48.88,48.82,48.82,21313.0,45.2513,45.2698,45.2143,45.2143,21313.0
2019-03-26 13:35:00,48.83,48.84,48.74,48.75,27071.0,45.2235,45.2328,45.1402,45.1494,27071.0
2019-03-26 13:40:00,48.75,48.77,48.7,48.76,31451.0,45.1494,45.168,45.1031,45.1587,31451.0
2019-03-26 13:45:00,48.76,48.77,48.72,48.74,24398.0,45.1587,45.168,45.1216,45.1402,24398.0
2019-03-26 13:50:00,48.74,48.75,48.68,48.7,18686.0,45.1402,45.1494,45.0846,45.1031,18686.0
2019-03-26 13:55:00,48.7,48.71,48.63,48.64,35404.0,45.1031,45.1124,45.0383,45.0476,35404.0
2019-03-26 14:00:00,48.64,48.65,48.59,48.6,31997.0,45.0476,45.0568,45.0013,45.0105,31997.0
2019-03-26 14:05:00,48.59,48.66,48.59,48.61,23059.0,45.0013,45.0661,45.0013,45.0198,23059.0
2019-03-26 14:10:00,48.6,48.65,48.58,48.65,51996.0,45.0105,45.0568,44.992,45.0568,51996.0
2019-03-26 14:15:00,48.65,48.7,48.64,48.69,28749.0,45.0568,45.1031,45.0476,45.0939,28749.0
2019-03-26 14:20:00,48.68,48.75,48.67,48.75,23825.0,45.0846,45.1494,45.0753,45.1494,23825.0
2019-03-26 14:25:00,48.75,48.77,48.69,48.69,36080.0,45.1494,45.168,45.0939,45.0939,36080.0
2019-03-26 14:30:00,48.68,48.7,48.63,48.67,30873.0,45.0846,45.1031,45.0383,45.0753,30873.0
2019-03-26 14:35:00,48.67,48.74,48.67,48.72,32091.0,45.0753,45.1402,45.0753,45.1216,32091.0
2019-03-26 14:40:00,48.73,48.79,48.73,48.77,29027.0,45.1309,45.1865,45.1309,45.168,29027.0
2019-03-26 14:45:00,48.77,48.8,48.75,48.79,36300.0,45.168,45.1957,45.1494,45.1865,36300.0
2019-03-26 14:50:00,48.78,48.82,48.76,48.77,32857.0,45.1772,45.2143,45.1587,45.168,32857.0
2019-03-26 14:55:00,48.77,48.87,48.76,48.87,35984.0,45.168,45.2606,45.1587,45.2606,35984.0
2019-03-26 15:00:00,48.86,48.91,48.81,48.88,67803.0,45.2513,45.2976,45.205,45.2698,67803.0
2019-03-26 15:05:00,48.89,48.93,48.87,48.9,26063.0,45.2791,45.3161,45.2606,45.2884,26063.0
2019-03-26 15:10:00,48.91,48.94,48.87,48.89,24105.0,45.2976,45.3254,45.2606,45.2791,24105.0
2019-03-26 15:15:00,48.89,48.94,48.86,48.87,26331.0,45.2791,45.3254,45.2513,45.2606,26331.0
2019-03-26 15:20:00,48.87,48.89,48.82,48.84,29838.0,45.2606,45.2791,45.2143,45.2328,29838.0
2019-03-26 15:25:00,48.84,48.87,48.81,48.82,33179.0,45.2328,45.2606,45.205,45.2143,33179.0
2019-03-26 15:30:00,48.81,48.82,48.76,48.77,125350.0,45.205,45.2143,45.1587,45.168,125350.0
2019-03-26 15:35:00,48.78,48.78,48.69,48.71,83388.0,45.1772,45.1772,45.0939,45.1124,83388.0
2019-03-26 15:40:00,48.71,48.72,48.62,48.62,92677.0,45.1124,45.1216,45.029,45.029,92677.0
2019-03-26 15:45:00,48.62,48.7,48.6,48.67,120099.0,45.029,45.1031,45.0105,45.0753,120099.0
2019-03-26 15:50:00,48.67,48.71,48.66,48.71,102879.0,45.0753,45.1124,45.0661,45.1124,102879.0
2019-03-26 15:55:00,48.71,48.78,48.68,48.75,293286.0,45.1124,45.1772,45.0846,45.1494,293286.0
2019-03-27 09:30:00,48.5,49.5,48.5,49.25,252909.0,44.9179,45.844,44.9179,45.6125,252909.0
2019-03-27 09:35:00,49.25,49.66,49.14,49.65,348837.0,45.6125,45.9922,45.5106,45.983,348837.0
2019-03-27 09:40:00,49.66,50.14,49.66,50.11,325446.0,45.9922,46.4368,45.9922,46.409,325446.0
2019-03-27 09:45:00,50.12,50.18,49.97,49.99,203771.0,46.4182,46.4738,46.2793,46.2978,203771.0
2019-03-27 09:50:00,49.98,50.25,49.96,50.23,175675.0,46.2886,46.5386,46.2701,46.5201,175675.0
2019-03-27 09:55:00,50.23,50.23,49.98,50.08,125891.0,46.5201,46.5201,46.2886,46.3812,125891.0
2019-03-27 10:00:00,50.08,50.17,49.86,49.86,409394.0,46.3812,46.4646,46.1775,46.1775,409394.0
2019-03-27 10:05:00,49.87,49.99,49.65,49.98,170376.0,46.1867,46.2978,45.983,46.2886,170376.0
2019-03-27 10:10:00,49.99,50.04,49.9,49.94,95656.0,46.2978,46.3442,46.2145,46.2515,95656.0
2019-03-27 10:15:00,49.93,50.04,49.78,49.99,128995.0,46.2423,46.3442,46.1034,46.2978,128995.0
2019-03-27 10:20:00,49.99,50.03,49.87,49.92,52943.0,46.2978,46.3349,46.1867,46.233,52943.0
2019-03-27 10:25:00,49.92,49.97,49.91,49.94,39866.0,46.233,46.2793,46.2238,46.2515,39866.0
2019-03-27 10:30:00,49.92,49.98,49.91,49.93,61543.0,46.233,46.2886,46.2238,46.2423,61543.0
2019-03-27 10:35:00,49.93,50.0,49.92,49.97,49766.0,46.2423,46.3071,46.233,46.2793,49766.0
2019-03-27 10:40:00,49.97,49.98,49.78,49.84,76648.0,46.2793,46.2886,46.1034,46.1589,76648.0
2019-03-27 10:45:00,49.84,49.85,49.69,49.69,47482.0,46.1589,46.1682,46.02,46.02,47482.0
2019-03-27 10:50:00,49.68,49.68,49.49,49.55,143428.0,46.0107,46.0107,45.8348,45.8903,143428.0
2019-03-27 10:55:00,49.56,49.63,49.47,49.62,75500.0,45.8996,45.9644,45.8163,45.9552,75500.0
2019-03-27 11:00:00,49.62,49.69,49.42,49.48,283695.0,45.9552,46.02,45.7699,45.8255,283695.0
2019-03-27 11:05:00,49.47,49.59,49.39,49.56,57014.0,45.8163,45.9274,45.7422,45.8996,57014.0
2019-03-27 11:10:00,49.55,49.64,49.55,49.59,57139.0,45.8903,45.9737,45.8903,45.9274,57139.0
2019-03-27 11:15:00,49.59,49.6,49.53,49.58,60987.0,45.9274,45.9367,45.8718,45.9181,60987.0
2019-03-27 11:20:00,49.58,49.66,49.58,49.62,101220.0,45.9181,45.9922,45.9181,45.9552,101220.0
2019-03-27 11:25:00,49.62,49.65,49.43,49.44,98993.0,45.9552,45.983,45.7792,45.7885,98993.0
2019-03-27 11:30:00,49.44,49.51,49.38,49.38,46871.0,45.7885,45.8533,45.7329,45.7329,46871.0
2019-03-27 11:35:00,49.37,49.44,49.3,49.43,48624.0,45.7236,45.7885,45.6588,45.7792,48624.0
2019-03-27 11:40:00,49.43,49.43,49.31,49.31,31300.0,45.7792,45.7792,45.6681,45.6681,31300.0
2019-03-27 11:45:00,49.3,49.34,49.25,49.32,43079.0,45.6588,45.6959,45.6125,45.6773,43079.0
2019-03-27 11:50:00,49.33,49.45,49.33,49.45,34912.0,45.6866,45.7977,45.6866,45.7977,34912.0
2019-03-27 11:55:00,49.45,49.69,49.42,49.62,65990.0,45.7977,46.02,45.7699,45.9552,65990.0
2019-03-27 12:00:00,49.61,49.71,49.57,49.71,37682.0,45.9459,46.0385,45.9089,46.0385,37682.0
2019-03-27 12:05:00,49.7,49.72,49.64,49.69,37589.0,46.0293,46.0478,45.9737,46.02,37589.0
2019-03-27 12:10:00,49.69,49.78,49.65,49.66,55987.0,46.02,46.1034,45.983,45.9922,55987.0
2019-03-27 12:15:00,49.65,49.7,49.65,49.68,24627.0,45.983,46.0293,45.983,46.0107,24627.0
2019-03-27 12:20:00,49.68,49.8,49.68,49.75,42187.0,46.0107,46.1219,46.0107,46.0756,42187.0
2019-03-27 12:25:00,49.75,49.86,49.71,49.86,117298.0,46.0756,46.1775,46.0385,46.1775,117298.0
2019-03-27 12:30:00,49.85,49.94,49.8,49.8,52702.0,46.1682,46.2515,46.1219,46.1219,52702.0
2019-03-27 12:35:00,49.79,49.81,49.74,49.75,17613.0,46.1126,46.1311,46.0663,46.0756,17613.0
2019-03-27 12:40:00,49.76,49.78,49.71,49.78,46295.0,46.0848,46.1034,46.0385,46.1034,46295.0
2019-03-27 12:45:00,49.78,49.82,49.76,49.78,33329.0,46.1034,46.1404,46.0848,46.1034,33329.0
2019-03-27 12:50:00,49.78,49.81,49.76,49.79,26972.0,46.1034,46.1311,46.0848,46.1126,26972.0
2019-03-27 12:55:00,49.78,49.79,49.75,49.76,36143.0,46.1034,46.1126,46.0756,46.0848,36143.0
2019-03-27 13:00:00,49.76,49.76,49.63,49.64,23914.0,46.0848,46.0848,45.9644,45.9737,23914.0
2019-03-27 13:05:00,49.65,49.7,49.62,49.62,16151.0,45.983,46.0293,45.9552,45.9552,16151.0
2019-03-27 13:10:00,49.62,49.8,49.61,49.78,23770.0,45.9552,46.1219,45.9459,46.1034,23770.0
2019-03-27 13:15:00,49.78,49.84,49.71,49.74,18720.0,46.1034,46.1589,46.0385,46.0663,18720.0
2019-03-27 13:20:00,49.74,49.81,49.72,49.76,21043.0,46.0663,46.1311,46.0478,46.0848,21043.0
2019-03-27 13:25:00,49.75,49.78,49.75,49.78,15595.0,46.0756,46.1034,46.0756,46.1034,15595.0
2019-03-27 13:30:00,49.77,49.79,49.76,49.77,27651.0,46.0941,46.1126,46.0848,46.0941,27651.0
2019-03-27 13:35:00,49.76,49.85,49.75,49.83,79365.0,46.0848,46.1682,46.0756,46.1497,79365.0
2019-03-27 13:40:00,49.83,49.91,49.82,49.87,21049.0,46.1497,46.2238,46.1404,46.1867,21049.0
2019-03-27 13:45:00,49.87,49.92,49.81,49.82,55240.0,46.1867,46.233,46.1311,46.1404,55240.0
2019-03-27 13:50:00,49.82,49.88,49.75,49.8,52399.0,46.1404,46.196,46.0756,46.1219,52399.0
2019-03-27 13:55:00,49.81,49.81,49.75,49.75,22818.0,46.1311,46.1311,46.0756,46.0756,22818.0
2019-03-27 14:00:00,49.75,49.98,49.75,49.88,86870.0,46.0756,46.2886,46.0756,46.196,86870.0
2019-03-27 14:05:00,49.89,49.99,49.89,49.92,48358.0,46.2052,46.2978,46.2052,46.233,48358.0
2019-03-27 14:10:00,49.92,50.04,49.9,49.98,63131.0,46.233,46.3442,46.2145,46.2886,63131.0
2019-03-27 14:15:00,49.98,50.02,49.95,50.0,133555.0,46.2886,46.3256,46.2608,46.3071,133555.0
2019-03-27 14:20:00,49.99,50.0,49.87,49.91,75339.0,46.2978,46.3071,46.1867,46.2238,75339.0
2019-03-27 14:25:00,49.9,49.95,49.87,49.89,53243.0,46.2145,46.2608,46.1867,46.2052,53243.0
2019-03-27 14:30:00,49.89,50.01,49.88,49.92,59549.0,46.2052,46.3164,46.196,46.233,59549.0
2019-03-27 14:35:00,49.91,49.99,49.87,49.87,42223.0,46.2238,46.2978,46.1867,46.1867,42223.0
2019-03-27 14:40:00,49.88,49.89,49.74,49.78,61745.0,46.196,46.2052,46.0663,46.1034,61745.0
2019-03-27 14:45:00,49.79,49.8,49.73,49.75,31040.0,46.1126,46.1219,46.0571,46.0756,31040.0
2019-03-27 14:50:00,49.75,49.84,49.75,49.84,25633.0,46.0756,46.1589,46.0756,46.1589,25633.0
2019-03-27 14:55:00,49.84,49.86,49.75,49.79,27887.0,46.1589,46.1775,46.0756,46.1126,27887.0
2019-03-27 15:00:00,49.79,49.81,49.75,49.78,43684.0,46.1126,46.1311,46.0756,46.1034,43684.0
2019-03-27 15:05:00,49.78,49.85,49.77,49.84,58058.0,46.1034,46.1682,46.0941,46.1589,58058.0
2019-03-27 15:10:00,49.84,49.91,49.83,49.88,50368.0,46.1589,46.2238,46.1497,46.196,50368.0
2019-03-27 15:15:00,49.88,49.88,49.82,49.88,51388.0,46.196,46.196,46.1404,46.196,51388.0
2019-03-27 15:20:00,49.88,49.89,49.8,49.88,40664.0,46.196,46.2052,46.1219,46.196,40664.0
2019-03-27 15:25:00,49.87,49.91,49.85,49.88,46931.0,46.1867,46.2238,46.1682,46.196,46931.0
2019-03-27 15:30:00,49.88,50.09,49.88,50.06,189738.0,46.196,46.3905,46.196,46.3627,189738.0
2019-03-27 15:35:00,50.05,50.12,50.05,50.09,114646.0,46.3534,46.4182,46.3534,46.3905,114646.0
2019-03-27 15:40:00,50.08,50.15,50.05,50.07,169764.0,46.3812,46.446,46.3534,46.3719,169764.0
2019-03-27 15:45:00,50.06,50.15,50.06,50.09,176941.0,46.3627,46.446,46.3627,46.3905,176941.0
2019-03-27 15:50:00,50.09,50.11,50.01,50.02,155076.0,46.3905,46.409,46.3164,46.3256,155076.0
2019-03-27 15:55:00,50.02,50.02,49.82,49.84,402446.0,46.3256,46.3256,46.1404,46.1589,402446.0
2019-03-28 09:30:00,49.8,50.38,49.76,50.13,154597.0,46.1219,46.659,46.0848,46.4275,154597.0
2019-03-28 09:35:00,50.13,50.13,49.79,49.79,58769.0,46.4275,46.4275,46.1126,46.1126,58769.0
2019-03-28 09:40:00,49.79,50.06,49.72,50.05,57795.0,46.1126,46.3627,46.0478,46.3534,57795.0
2019-03-28 09:45:00,50.04,50.11,49.92,50.02,161329.0,46.3442,46.409,46.233,46.3256,161329.0
2019-03-28 09:50:00,50.03,50.08,49.91,49.91,110764.0,46.3349,46.3812,46.2238,46.2238,110764.0
2019-03-28 09:55:00,49.91,50.1,49.9,50.1,51491.0,46.2238,46.3997,46.2145,46.3997,51491.0
2019-03-28 10:00:00,50.1,50.33,50.1,50.32,109545.0,46.3997,46.6127,46.3997,46.6035,109545.0
2019-03-28 10:05:00,50.32,50.37,50.3,50.33,180297.0,46.6035,46.6498,46.585,46.6127,180297.0
2019-03-28 10:10:00,50.34,50.44,50.32,50.43,87173.0,46.622,46.7146,46.6035,46.7054,87173.0
2019-03-28 10:15:00,50.44,50.44,50.2,50.29,64241.0,46.7146,46.7146,46.4923,46.5757,64241.0
2019-03-28 10:20:00,50.29,50.43,50.28,50.4,51577.0,46.5757,46.7054,46.5664,46.6776,51577.0
2019-03-28 10:25:00,50.4,50.45,50.38,50.43,35617.0,46.6776,46.7239,46.659,46.7054,35617.0
2019-03-28 10:30:00,50.43,50.53,50.38,50.46,252173.0,46.7054,46.798,46.659,46.7331,252173.0
2019-03-28 10:35:00,50.46,50.52,50.29,50.29,217833.0,46.7331,46.7887,46.5757,46.5757,217833.0
2019-03-28 10:40:00,50.28,50.41,50.28,50.36,49463.0,46.5664,46.6868,46.5664,46.6405,49463.0
2019-03-28 10:45:00,50.36,50.38,50.29,50.32,53321.0,46.6405,46.659,46.5757,46.6035,53321.0
2019-03-28 10:50:00,50.33,50.36,50.28,50.36,95285.0,46.6127,46.6405,46.5664,46.6405,95285.0
2019-03-28 10:55:00,50.35,50.46,50.35,50.37,57105.0,46.6313,46.7331,46.6313,46.6498,57105.0
2019-03-28 11:00:00,50.38,50.38,50.22,50.25,51257.0,46.659,46.659,46.5109,46.5386,51257.0
2019-03-28 11:05:00,50.24,50.28,50.21,50.28,58336.0,46.5294,46.5664,46.5016,46.5664,58336.0
2019-03-28 11:10:00,50.27,50.32,50.25,50.3,63567.0,46.5572,46.6035,46.5386,46.585,63567.0
2019-03-28 11:15:00,50.31,50.33,50.23,50.27,88514.0,46.5942,46.6127,46.5201,46.5572,88514.0
2019-03-28 11:20:00,50.27,50.28,50.17,50.23,112604.0,46.5572,46.5664,46.4646,46.5201,112604.0
2019-03-28 11:25:00,50.23,50.28,50.21,50.21,71575.0,46.5201,46.5664,46.5016,46.5016,71575.0
2019-03-28 11:30:00,50.21,50.3,50.19,50.28,59305.0,46.5016,46.585,46.4831,46.5664,59305.0
2019-03-28 11:35:00,50.28,50.35,50.25,50.29,53806.0,46.5664,46.6313,46.5386,46.5757,53806.0
2019-03-28 11:40:00,50.28,50.28,50.1,50.13,30095.0,46.5664,46.5664,46.3997,46.4275,30095.0
2019-03-28 11:45:00,50.14,50.15,50.04,50.12,42422.0,46.4368,46.446,46.3442,46.4182,42422.0
2019-03-28 11:50:00,50.13,50.16,50.02,50.05,49388.0,46.4275,46.4553,46.3256,46.3534,49388.0
2019-03-28 11:55:00,50.06,50.13,50.05,50.13,48743.0,46.3627,46.4275,46.3534,46.4275,48743.0
2019-03-28 12:00:00,50.14,50.14,50.07,50.09,33583.0,46.4368,46.4368,46.3719,46.3905,33583.0
2019-03-28 12:05:00,50.1,50.12,50.05,50.05,34180.0,46.3997,46.4182,46.3534,46.3534,34180.0
2019-03-28 12:10:00,50.04,50.04,49.94,49.96,51192.0,46.3442,46.3442,46.2515,46.2701,51192.0
2019-03-28 12:15:00,49.97,49.99,49.95,49.99,39976.0,46.2793,46.2978,46.2608,46.2978,39976.0
2019-03-28 12:20:00,49.99,50.14,49.99,50.13,83358.0,46.2978,46.4368,46.2978,46.4275,83358.0
2019-03-28 12:25:00,50.13,50.14,50.07,50.12,28091.0,46.4275,46.4368,46.3719,46.4182,28091.0
2019-03-28 12:30:00,50.12,50.15,50.08,50.12,49808.0,46.4182,46.446,46.3812,46.4182,49808.0
2019-03-28 12:35:00,50.11,50.17,50.08,50.16,35100.0,46.409,46.4646,46.3812,46.4553,35100.0
2019-03-28 12:40:00,50.16,50.26,50.16,50.21,45219.0,46.4553,46.5479,46.4553,46.5016,45219.0
2019-03-28 12:45:00,50.21,50.28,50.2,50.28,24474.0,46.5016,46.5664,46.4923,46.5664,24474.0
2019-03-28 12:50:00,50.28,50.37,50.27,50.36,38766.0,46.5664,46.6498,46.5572,46.6405,38766.0
2019-03-28 12:55:00,50.37,50.37,50.33,50.36,21200.0,46.6498,46.6498,46.6127,46.6405,21200.0
2019-03-28 13:00:00,50.36,50.39,50.32,50.33,33845.0,46.6405,46.6683,46.6035,46.6127,33845.0
2019-03-28 13:05:00,50.32,50.36,50.29,50.34,41100.0,46.6035,46.6405,46.5757,46.622,41100.0
2019-03-28 13:10:00,50.34,50.38,50.33,50.33,27877.0,46.622,46.659,46.6127,46.6127,27877.0
2019-03-28 13:15:00,50.33,50.33,50.25,50.26,28217.0,46.6127,46.6127,46.5386,46.5479,28217.0
2019-03-28 13:20:00,50.26,50.28,50.21,50.22,28935.0,46.5479,46.5664,46.5016,46.5109,28935.0
2019-03-28 13:25:00,50.23,50.4,50.2,50.39,129459.0,46.5201,46.6776,46.4923,46.6683,129459.0
2019-03-28 13:30:00,50.39,50.39,50.32,50.32,24792.0,46.6683,46.6683,46.6035,46.6035,24792.0
2019-03-28 13:35:00,50.32,50.35,50.3,50.3,24050.0,46.6035,46.6313,46.585,46.585,24050.0
2019-03-28 13:40:00,50.31,50.46,50.31,50.46,99598.0,46.5942,46.7331,46.5942,46.7331,99598.0
2019-03-28 13:45:00,50.46,50.54,50.44,50.51,131496.0,46.7331,46.8072,46.7146,46.7794,131496.0
2019-03-28 13:50:00,50.51,50.6,50.5,50.59,66257.0,46.7794,46.8628,46.7702,46.8535,66257.0
2019-03-28 13:55:00,50.59,50.7,50.59,50.69,114446.0,46.8535,46.9554,46.8535,46.9461,114446.0
2019-03-28 14:00:00,50.69,50.72,50.61,50.61,138851.0,46.9461,46.9739,46.8721,46.8721,138851.0
2019-03-28 14:05:00,50.61,50.65,50.58,50.59,77079.0,46.8721,46.9091,46.8443,46.8535,77079.0
2019-03-28 14:10:00,50.59,50.61,50.58,50.58,42336.0,46.8535,46.8721,46.8443,46.8443,42336.0
2019-03-28 14:15:00,50.59,50.61,50.48,50.52,46223.0,46.8535,46.8721,46.7517,46.7887,46223.0
2019-03-28 14:20:00,50.51,50.51,50.45,50.48,53517.0,46.7794,46.7794,46.7239,46.7517,53517.0
2019-03-28 14:25:00,50.49,50.52,50.48,50.51,55060.0,46.7609,46.7887,46.7517,46.7794,55060.0
2019-03-28 14:30:00,50.5,50.51,50.44,50.44,62294.0,46.7702,46.7794,46.7146,46.7146,62294.0
2019-03-28 14:35:00,50.44,50.47,50.38,50.4,53133.0,46.7146,46.7424,46.659,46.6776,53133.0
2019-03-28 14:40:00,50.4,50.4,50.36,50.37,88132.0,46.6776,46.6776,46.6405,46.6498,88132.0
2019-03-28 14:45:00,50.36,50.37,50.3,50.33,31767.0,46.6405,46.6498,46.585,46.6127,31767.0
2019-03-28 14:50:00,50.32,50.32,50.24,50.27,38543.0,46.6035,46.6035,46.5294,46.5572,38543.0
2019-03-28 14:55:00,50.27,50.33,50.25,50.32,37319.0,46.5572,46.6127,46.5386,46.6035,37319.0
2019-03-28 15:00:00,50.32,50.47,50.31,50.41,38650.0,46.6035,46.7424,46.5942,46.6868,38650.0
2019-03-28 15:05:00,50.42,50.43,50.4,50.41,25390.0,46.6961,46.7054,46.6776,46.6868,25390.0
2019-03-28 15:10:00,50.41,50.51,50.41,50.51,48445.0,46.6868,46.7794,46.6868,46.7794,48445.0
2019-03-28 15:15:00,50.51,50.52,50.4,50.41,38911.0,46.7794,46.7887,46.6776,46.6868,38911.0
2019-03-28 15:20:00,50.41,50.42,50.37,50.37,40233.0,46.6868,46.6961,46.6498,46.6498,40233.0
2019-03-28 15:25:00,50.36,50.51,50.35,50.46,122406.0,46.6405,46.7794,46.6313,46.7331,122406.0
2019-03-28 15:30:00,50.47,50.48,50.38,50.39,57537.0,46.7424,46.7517,46.659,46.6683,57537.0
2019-03-28 15:35:00,50.39,50.42,50.33,50.33,72138.0,46.6683,46.6961,46.6127,46.6127,72138.0
2019-03-28 15:40:00,50.33,50.41,50.32,50.41,113348.0,46.6127,46.6868,46.6035,46.6868,113348.0
2019-03-28 15:45:00,50.4,50.45,50.39,50.43,102753.0,46.6776,46.7239,46.6683,46.7054,102753.0
2019-03-28 15:50:00,50.43,50.51,50.38,50.49,219288.0,46.7054,46.7794,46.659,46.7609,219288.0
2019-03-28 15:55:00,50.5,50.53,50.42,50.44,425118.0,46.7702,46.798,46.6961,46.7146,425118.0
2019-03-29 09:30:00,50.58,50.74,50.45,50.54,153612.0,46.8443,46.9925,46.7239,46.8072,153612.0
2019-03-29 09:35:00,50.55,50.65,50.45,50.52,80589.0,46.8165,46.9091,46.7239,46.7887,80589.0
2019-03-29 09:40:00,50.52,50.62,50.49,50.6,113416.0,46.7887,46.8813,46.7609,46.8628,113416.0
2019-03-29 09:45:00,50.6,50.8,50.59,50.66,89443.0,46.8628,47.048,46.8535,46.9184,89443.0
2019-03-29 09:50:00,50.65,50.78,50.62,50.73,37856.0,46.9091,47.0295,46.8813,46.9832,37856.0
2019-03-29 09:55:00,50.73,50.82,50.71,50.78,32379.0,46.9832,47.0665,46.9647,47.0295,32379.0
2019-03-29 10:00:00,50.76,50.96,50.76,50.9,64020.0,47.011,47.1962,47.011,47.1406,64020.0
2019-03-29 10:05:00,50.89,50.96,50.84,50.91,43300.0,47.1314,47.1962,47.0851,47.1499,43300.0
2019-03-29 10:10:00,50.92,50.98,50.91,50.96,31495.0,47.1592,47.2147,47.1499,47.1962,31495.0
2019-03-29 10:15:00,50.95,50.97,50.91,50.93,35544.0,47.1869,47.2055,47.1499,47.1684,35544.0
2019-03-29 10:20:00,50.93,50.95,50.78,50.83,19422.0,47.1684,47.1869,47.0295,47.0758,19422.0
2019-03-29 10:25:00,50.82,50.84,50.79,50.84,30703.0,47.0665,47.0851,47.0388,47.0851,30703.0
2019-03-29 10:30:00,50.84,50.9,50.83,50.87,28164.0,47.0851,47.1406,47.0758,47.1129,28164.0
2019-03-29 10:35:00,50.87,50.89,50.82,50.87,24079.0,47.1129,47.1314,47.0665,47.1129,24079.0
2019-03-29 10:40:00,50.88,51.01,50.86,50.98,106925.0,47.1221,47.2425,47.1036,47.2147,106925.0
2019-03-29 10:45:00,50.98,51.08,50.96,51.05,88159.0,47.2147,47.3073,47.1962,47.2796,88159.0
2019-03-29 10:50:00,51.05,51.14,51.03,51.1,61777.0,47.2796,47.3629,47.261,47.3259,61777.0
2019-03-29 10:55:00,51.09,51.12,51.05,51.1,33651.0,47.3166,47.3444,47.2796,47.3259,33651.0
2019-03-29 11:00:00,51.1,51.26,51.09,51.25,66791.0,47.3259,47.474,47.3166,47.4648,66791.0
2019-03-29 11:05:00,51.24,51.3,51.21,51.22,40350.0,47.4555,47.5111,47.4277,47.437,40350.0
2019-03-29 11:10:00,51.22,51.23,51.16,51.17,38241.0,47.437,47.4463,47.3814,47.3907,38241.0
2019-03-29 11:15:00,51.16,51.19,51.12,51.17,33366.0,47.3814,47.4092,47.3444,47.3907,33366.0
2019-03-29 11:20:00,51.16,51.17,51.05,51.09,28067.0,47.3814,47.3907,47.2796,47.3166,28067.0
2019-03-29 11:25:00,51.08,51.15,51.07,51.15,33752.0,47.3073,47.3722,47.2981,47.3722,33752.0
2019-03-29 11:30:00,51.15,51.19,51.12,51.19,57107.0,47.3722,47.4092,47.3444,47.4092,57107.0
2019-03-29 11:35:00,51.19,51.28,51.18,51.26,39023.0,47.4092,47.4926,47.4,47.474,39023.0
2019-03-29 11:40:00,51.26,51.28,51.19,51.21,29041.0,47.474,47.4926,47.4092,47.4277,29041.0
2019-03-29 11:45:00,51.21,51.22,51.16,51.19,22252.0,47.4277,47.437,47.3814,47.4092,22252.0
2019-03-29 11:50:00,51.2,51.22,51.15,51.17,20800.0,47.4185,47.437,47.3722,47.3907,20800.0
2019-03-29 11:55:00,51.16,51.22,51.16,51.21,29554.0,47.3814,47.437,47.3814,47.4277,29554.0
2019-03-29 12:00:00,51.21,51.21,51.12,51.12,29508.0,47.4277,47.4277,47.3444,47.3444,29508.0
2019-03-29 12:05:00,51.13,51.13,51.09,51.12,25752.0,47.3537,47.3537,47.3166,47.3444,25752.0
2019-03-29 12:10:00,51.11,51.14,51.09,51.1,20980.0,47.3351,47.3629,47.3166,47.3259,20980.0
2019-03-29 12:15:00,51.08,51.12,51.06,51.1,21124.0,47.3073,47.3444,47.2888,47.3259,21124.0
2019-03-29 12:20:00,51.11,51.16,51.11,51.15,21672.0,47.3351,47.3814,47.3351,47.3722,21672.0
2019-03-29 12:25:00,51.14,51.16,51.1,51.13,16413.0,47.3629,47.3814,47.3259,47.3537,16413.0
2019-03-29 12:30:00,51.12,51.22,51.11,51.21,31832.0,47.3444,47.437,47.3351,47.4277,31832.0
2019-03-29 12:35:00,51.21,51.24,51.19,51.24,19005.0,47.4277,47.4555,47.4092,47.4555,19005.0
2019-03-29 12:40:00,51.24,51.25,51.2,51.22,27928.0,47.4555,47.4648,47.4185,47.437,27928.0
2019-03-29 12:45:00,51.22,51.25,51.21,51.25,76461.0,47.437,47.4648,47.4277,47.4648,76461.0
2019-03-29 12:50:00,51.25,51.3,51.23,51.28,38383.0,47.4648,47.5111,47.4463,47.4926,38383.0
2019-03-29 12:55:00,51.28,51.4,51.27,51.39,49070.0,47.4926,47.6037,47.4833,47.5944,49070.0
2019-03-29 13:00:00,51.39,51.39,51.35,51.36,23098.0,47.5944,47.5944,47.5574,47.5667,23098.0
2019-03-29 13:05:00,51.36,51.38,51.32,51.37,40803.0,47.5667,47.5852,47.5296,47.5759,40803.0
2019-03-29 13:10:00,51.38,51.46,51.33,51.45,98332.0,47.5852,47.6593,47.5389,47.65,98332.0
2019-03-29 13:15:00,51.45,51.49,51.42,51.47,38033.0,47.65,47.6871,47.6222,47.6685,38033.0
2019-03-29 13:20:00,51.47,51.49,51.41,51.46,31753.0,47.6685,47.6871,47.613,47.6593,31753.0
2019-03-29 13:25:00,51.46,51.48,51.42,51.48,36359.0,47.6593,47.6778,47.6222,47.6778,36359.0
2019-03-29 13:30:00,51.48,51.56,51.46,51.51,98569.0,47.6778,47.7519,47.6593,47.7056,98569.0
2019-03-29 13:35:00,51.52,51.58,51.5,51.55,32837.0,47.7148,47.7704,47.6963,47.7426,32837.0
2019-03-29 13:40:00,51.54,51.56,51.53,51.55,22385.0,47.7334,47.7519,47.7241,47.7426,22385.0
2019-03-29 13:45:00,51.55,51.56,51.48,51.51,33518.0,47.7426,47.7519,47.6778,47.7056,33518.0
2019-03-29 13:50:00,51.51,51.52,51.48,51.48,14296.0,47.7056,47.7148,47.6778,47.6778,14296.0
2019-03-29 13:55:00,51.49,51.49,51.45,51.46,25183.0,47.6871,47.6871,47.65,47.6593,25183.0
2019-03-29 14:00:00,51.46,51.47,51.44,51.45,23631.0,47.6593,47.6685,47.6408,47.65,23631.0
2019-03-29 14:05:00,51.45,51.49,51.44,51.47,35909.0,47.65,47.6871,47.6408,47.6685,35909.0
2019-03-29 14:10:00,51.48,51.61,51.48,51.6,55043.0,47.6778,47.7982,47.6778,47.7889,55043.0
2019-03-29 14:15:00,51.61,51.64,51.57,51.58,39628.0,47.7982,47.826,47.7612,47.7704,39628.0
2019-03-29 14:20:00,51.57,51.6,51.56,51.59,24922.0,47.7612,47.7889,47.7519,47.7797,24922.0
2019-03-29 14:25:00,51.59,51.6,51.55,51.55,31447.0,47.7797,47.7889,47.7426,47.7426,31447.0
2019-03-29 14:30:00,51.55,51.56,51.51,51.54,26480.0,47.7426,47.7519,47.7056,47.7334,26480.0
2019-03-29 14:35:00,51.53,51.59,51.53,51.58,42709.0,47.7241,47.7797,47.7241,47.7704,42709.0
2019-03-29 14:40:00,51.58,51.73,51.57,51.68,66117.0,47.7704,47.9093,47.7612,47.863,66117.0
2019-03-29 14:45:00,51.69,51.79,51.68,51.78,82113.0,47.8723,47.9649,47.863,47.9556,82113.0
2019-03-29 14:50:00,51.77,51.86,51.76,51.85,66817.0,47.9464,48.0297,47.9371,48.0205,66817.0
2019-03-29 14:55:00,51.85,51.87,51.81,51.85,71008.0,48.0205,48.039,47.9834,48.0205,71008.0
2019-03-29 15:00:00,51.85,51.89,51.77,51.77,40283.0,48.0205,48.0575,47.9464,47.9464,40283.0
2019-03-29 15:05:00,51.78,51.8,51.74,51.77,47492.0,47.9556,47.9742,47.9186,47.9464,47492.0
2019-03-29 15:10:00,51.77,51.83,51.75,51.79,66862.0,47.9464,48.002,47.9279,47.9649,66862.0
2019-03-29 15:15:00,51.79,51.92,51.78,51.88,110795.0,47.9649,48.0853,47.9556,48.0483,110795.0
2019-03-29 15:20:00,51.88,51.96,51.86,51.91,128888.0,48.0483,48.1223,48.0297,48.076,128888.0
2019-03-29 15:25:00,51.91,51.99,51.89,51.98,249477.0,48.076,48.1501,48.0575,48.1409,249477.0
2019-03-29 15:30:00,51.99,51.99,51.83,51.9,158846.0,48.1501,48.1501,48.002,48.0668,158846.0
2019-03-29 15:35:00,51.9,51.93,51.86,51.9,111437.0,48.0668,48.0946,48.0297,48.0668,111437.0
2019-03-29 15:40:00,51.89,52.0,51.86,51.99,178793.0,48.0575,48.1594,48.0297,48.1501,178793.0
2019-03-29 15:45:00,52.0,52.1,51.98,51.98,306291.0,48.1594,48.252,48.1409,48.1409,306291.0
2019-03-29 15:50:00,51.98,52.03,51.93,51.95,269784.0,48.1409,48.1872,48.0946,48.1131,269784.0
2019-03-29 15:55:00,51.95,52.02,51.85,51.91,618751.0,48.1131,48.1779,48.0205,48.076,618751.0
2019-04-01 09:30:00,52.27,52.38,52.02,52.23,145811.0,48.4095,48.5113,48.1779,48.3724,145811.0
2019-04-01 09:35:00,52.23,52.32,52.13,52.2,89501.0,48.3724,48.4558,48.2798,48.3446,89501.0
2019-04-01 09:40:00,52.21,52.25,52.07,52.18,104789.0,48.3539,48.3909,48.2242,48.3261,104789.0
2019-04-01 09:45:00,52.19,52.3,52.17,52.2,59087.0,48.3354,48.4372,48.3168,48.3446,59087.0
2019-04-01 09:50:00,52.19,52.33,52.13,52.3,66771.0,48.3354,48.465,48.2798,48.4372,66771.0
2019-04-01 09:55:00,52.3,52.48,52.3,52.48,59523.0,48.4372,48.6039,48.4372,48.6039,59523.0
2019-04-01 10:00:00,52.49,52.68,52.48,52.67,91646.0,48.6132,48.7892,48.6039,48.7799,91646.0
2019-04-01 10:05:00,52.68,52.92,52.68,52.75,158389.0,48.7892,49.0114,48.7892,48.854,158389.0
2019-04-01 10:10:00,52.75,52.85,52.7,52.74,65849.0,48.854,48.9466,48.8077,48.8447,65849.0
2019-04-01 10:15:00,52.74,52.95,52.74,52.9,199804.0,48.8447,49.0392,48.8447,48.9929,199804.0
2019-04-01 10:20:00,52.9,52.97,52.86,52.9,52457.0,48.9929,49.0578,48.9559,48.9929,52457.0
2019-04-01 10:25:00,52.9,53.05,52.89,52.94,92980.0,48.9929,49.1318,48.9837,49.03,92980.0
2019-04-01 10:30:00,52.92,53.0,52.85,52.91,68365.0,49.0114,49.0855,48.9466,49.0022,68365.0
2019-04-01 10:35:00,52.91,52.97,52.83,52.97,56794.0,49.0022,49.0578,48.9281,49.0578,56794.0
2019-04-01 10:40:00,52.97,52.98,52.82,52.85,43344.0,49.0578,49.067,48.9188,48.9466,43344.0
2019-04-01 10:45:00,52.84,52.84,52.69,52.75,56415.0,48.9374,48.9374,48.7984,48.854,56415.0
2019-04-01 10:50:00,52.76,52.78,52.66,52.74,48544.0,48.8633,48.8818,48.7706,48.8447,48544.0
2019-04-01 10:55:00,52.74,52.74,52.61,52.69,32316.0,48.8447,48.8447,48.7243,48.7984,32316.0
2019-04-01 11:00:00,52.69,52.69,52.4,52.43,65880.0,48.7984,48.7984,48.5299,48.5576,65880.0
2019-04-01 11:05:00,52.43,52.6,52.43,52.59,76984.0,48.5576,48.7151,48.5576,48.7058,76984.0
2019-04-01 11:10:00,52.59,52.72,52.59,52.7,415667.0,48.7058,48.8262,48.7058,48.8077,415667.0
2019-04-01 11:15:00,52.7,52.85,52.67,52.82,47253.0,48.8077,48.9466,48.7799,48.9188,47253.0
2019-04-01 11:20:00,52.81,52.9,52.78,52.81,80944.0,48.9096,48.9929,48.8818,48.9096,80944.0
2019-04-01 11:25:00,52.81,52.81,52.69,52.71,39284.0,48.9096,48.9096,48.7984,48.817,39284.0
2019-04-01 11:30:00,52.7,52.72,52.62,52.7,37328.0,48.8077,48.8262,48.7336,48.8077,37328.0
2019-04-01 11:35:00,52.69,52.76,52.59,52.6,52257.0,48.7984,48.8633,48.7058,48.7151,52257.0
2019-04-01 11:40:00,52.61,52.64,52.52,52.54,30163.0,48.7243,48.7521,48.641,48.6595,30163.0
2019-04-01 11:45:00,52.54,52.6,52.5,52.54,59480.0,48.6595,48.7151,48.6225,48.6595,59480.0
2019-04-01 11:50:00,52.54,52.62,52.53,52.54,43841.0,48.6595,48.7336,48.6503,48.6595,43841.0
2019-04-01 11:55:00,52.55,52.56,52.48,52.5,29275.0,48.6688,48.678,48.6039,48.6225,29275.0
2019-04-01 12:00:00,52.5,52.54,52.44,52.52,43028.0,48.6225,48.6595,48.5669,48.641,43028.0
2019-04-01 12:05:00,52.52,52.55,52.49,52.55,27751.0,48.641,48.6688,48.6132,48.6688,27751.0
2019-04-01 12:10:00,52.55,52.63,52.55,52.62,62874.0,48.6688,48.7429,48.6688,48.7336,62874.0
2019-04-01 12:15:00,52.61,52.65,52.6,52.62,35540.0,48.7243,48.7614,48.7151,48.7336,35540.0
2019-04-01 12:20:00,52.62,52.73,52.61,52.72,43681.0,48.7336,48.8355,48.7243,48.8262,43681.0
2019-04-01 12:25:00,52.72,52.72,52.61,52.71,45661.0,48.8262,48.8262,48.7243,48.817,45661.0
2019-04-01 12:30:00,52.7,52.76,52.67,52.72,66836.0,48.8077,48.8633,48.7799,48.8262,66836.0
2019-04-01 12:35:00,52.71,52.71,52.54,52.57,47352.0,48.817,48.817,48.6595,48.6873,47352.0
2019-04-01 12:40:00,52.58,52.6,52.51,52.52,20470.0,48.6966,48.7151,48.6317,48.641,20470.0
2019-04-01 12:45:00,52.52,52.58,52.51,52.55,30314.0,48.641,48.6966,48.6317,48.6688,30314.0
2019-04-01 12:50:00,52.55,52.63,52.54,52.61,25768.0,48.6688,48.7429,48.6595,48.7243,25768.0
2019-04-01 12:55:00,52.61,52.64,52.56,52.59,24651.0,48.7243,48.7521,48.678,48.7058,24651.0
2019-04-01 13:00:00,52.6,52.63,52.56,52.59,28229.0,48.7151,48.7429,48.678,48.7058,28229.0
2019-04-01 13:05:00,52.58,52.61,52.55,52.6,22952.0,48.6966,48.7243,48.6688,48.7151,22952.0
2019-04-01 13:10:00,52.59,52.59,52.5,52.52,30502.0,48.7058,48.7058,48.6225,48.641,30502.0
2019-04-01 13:15:00,52.52,52.59,52.51,52.54,34515.0,48.641,48.7058,48.6317,48.6595,34515.0
2019-04-01 13:20:00,52.54,52.55,52.52,52.54,18849.0,48.6595,48.6688,48.641,48.6595,18849.0
2019-04-01 13:25:00,52.53,52.6,52.52,52.59,21407.0,48.6503,48.7151,48.641,48.7058,21407.0
2019-04-01 13:30:00,52.6,52.63,52.58,52.59,22878.0,48.7151,48.7429,48.6966,48.7058,22878.0
2019-04-01 13:35:00,52.59,52.62,52.57,52.61,20724.0,48.7058,48.7336,48.6873,48.7243,20724.0
2019-04-01 13:40:00,52.61,52.65,52.61,52.62,20804.0,48.7243,48.7614,48.7243,48.7336,20804.0
2019-04-01 13:45:00,52.63,52.72,52.62,52.7,37181.0,48.7429,48.8262,48.7336,48.8077,37181.0
2019-04-01 13:50:00,52.71,52.75,52.67,52.69,26952.0,48.817,48.854,48.7799,48.7984,26952.0
2019-04-01 13:55:00,52.69,52.73,52.68,52.69,33326.0,48.7984,48.8355,48.7892,48.7984,33326.0
2019-04-01 14:00:00,52.7,52.76,52.68,52.75,38011.0,48.8077,48.8633,48.7892,48.854,38011.0
2019-04-01 14:05:00,52.76,52.79,52.74,52.76,33949.0,48.8633,48.891,48.8447,48.8633,33949.0
2019-04-01 14:10:00,52.76,52.81,52.7,52.71,40338.0,48.8633,48.9096,48.8077,48.817,40338.0
2019-04-01 14:15:00,52.71,52.74,52.7,52.73,41420.0,48.817,48.8447,48.8077,48.8355,41420.0
2019-04-01 14:20:00,52.75,52.75,52.66,52.68,37605.0,48.854,48.854,48.7706,48.7892,37605.0
2019-04-01 14:25:00,52.67,52.69,52.58,52.59,36824.0,48.7799,48.7984,48.6966,48.7058,36824.0
2019-04-01 14:30:00,52.59,52.6,52.54,52.55,41604.0,48.7058,48.7151,48.6595,48.6688,41604.0
2019-04-01 14:35:00,52.56,52.63,52.56,52.61,49926.0,48.678,48.7429,48.678,48.7243,49926.0
2019-04-01 14:40:00,52.61,52.61,52.57,52.58,55030.0,48.7243,48.7243,48.6873,48.6966,55030.0
2019-04-01 14:45:00,52.59,52.59,52.52,52.58,44003.0,48.7058,48.7058,48.641,48.6966,44003.0
2019-04-01 14:50:00,52.59,52.62,52.52,52.55,49811.0,48.7058,48.7336,48.641,48.6688,49811.0
2019-04-01 14:55:00,52.55,52.62,52.54,52.55,33821.0,48.6688,48.7336,48.6595,48.6688,33821.0
2019-04-01 15:00:00,52.55,52.56,52.5,52.5,42321.0,48.6688,48.678,48.6225,48.6225,42321.0
2019-04-01 15:05:00,52.51,52.54,52.48,52.51,56937.0,48.6317,48.6595,48.6039,48.6317,56937.0
2019-04-01 15:10:00,52.51,52.54,52.5,52.53,41387.0,48.6317,48.6595,48.6225,48.6503,41387.0
2019-04-01 15:15:00,52.52,52.56,52.52,52.55,112070.0,48.641,48.678,48.641,48.6688,112070.0
2019-04-01 15:20:00,52.55,52.64,52.54,52.63,50218.0,48.6688,48.7521,48.6595,48.7429,50218.0
2019-04-01 15:25:00,52.63,52.65,52.54,52.56,68988.0,48.7429,48.7614,48.6595,48.678,68988.0
2019-04-01 15:30:00,52.56,52.6,52.51,52.53,73251.0,48.678,48.7151,48.6317,48.6503,73251.0
2019-04-01 15:35:00,52.53,52.6,52.53,52.59,55350.0,48.6503,48.7151,48.6503,48.7058,55350.0
2019-04-01 15:40:00,52.58,52.59,52.54,52.55,102107.0,48.6966,48.7058,48.6595,48.6688,102107.0
2019-04-01 15:45:00,52.55,52.56,52.48,52.51,160064.0,48.6688,48.678,48.6039,48.6317,160064.0
2019-04-01 15:50:00,52.5,52.54,52.48,52.54,113794.0,48.6225,48.6595,48.6039,48.6595,113794.0
2019-04-01 15:55:00,52.54,52.56,52.4,52.43,452908.0,48.6595,48.678,48.5299,48.5576,452908.0
2019-04-02 09:30:00,53.17,53.43,52.61,52.64,221321.0,49.243,49.4838,48.7243,48.7521,221321.0
2019-04-02 09:35:00,52.58,52.68,52.25,52.26,153808.0,48.6966,48.7892,48.3909,48.4002,153808.0
2019-04-02 09:40:00,52.26,52.48,52.15,52.28,101685.0,48.4002,48.6039,48.2983,48.4187,101685.0
2019-04-02 09:45:00,52.29,52.4,52.19,52.35,60454.0,48.428,48.5299,48.3354,48.4835,60454.0
2019-04-02 09:50:00,52.34,52.59,52.33,52.59,37718.0,48.4743,48.7058,48.465,48.7058,37718.0
2019-04-02 09:55:00,52.61,52.82,52.54,52.81,46868.0,48.7243,48.9188,48.6595,48.9096,46868.0
2019-04-02 10:00:00,52.81,52.86,52.66,52.73,53980.0,48.9096,48.9559,48.7706,48.8355,53980.0
2019-04-02 10:05:00,52.71,52.85,52.7,52.76,47066.0,48.817,48.9466,48.8077,48.8633,47066.0
2019-04-02 10:10:00,52.76,52.78,52.67,52.7,29861.0,48.8633,48.8818,48.7799,48.8077,29861.0
2019-04-02 10:15:00,52.69,52.84,52.67,52.78,35778.0,48.7984,48.9374,48.7799,48.8818,35778.0
2019-04-02 10:20:00,52.78,52.81,52.71,52.73,47242.0,48.8818,48.9096,48.817,48.8355,47242.0
2019-04-02 10:25:00,52.73,52.92,52.72,52.92,47194.0,48.8355,49.0114,48.8262,49.0114,47194.0
2019-04-02 10:30:00,52.91,52.92,52.72,52.78,46777.0,49.0022,49.0114,48.8262,48.8818,46777.0
2019-04-02 10:35:00,52.78,53.02,52.74,52.91,97736.0,48.8818,49.1041,48.8447,49.0022,97736.0
2019-04-02 10:40:00,52.92,52.97,52.82,52.83,44298.0,49.0114,49.0578,48.9188,48.9281,44298.0
2019-04-02 10:45:00,52.84,52.92,52.77,52.78,110936.0,48.9374,49.0114,48.8725,48.8818,110936.0
2019-04-02 10:50:00,52.78,52.93,52.78,52.93,61344.0,48.8818,49.0207,48.8818,49.0207,61344.0
2019-04-02 10:55:00,52.93,52.93,52.74,52.77,31136.0,49.0207,49.0207,48.8447,48.8725,31136.0
2019-04-02 11:00:00,52.78,52.84,52.67,52.69,40949.0,48.8818,48.9374,48.7799,48.7984,40949.0
2019-04-02 11:05:00,52.68,52.79,52.68,52.75,24025.0,48.7892,48.891,48.7892,48.854,24025.0
2019-04-02 11:10:00,52.75,52.76,52.65,52.73,31765.0,48.854,48.8633,48.7614,48.8355,31765.0
2019-04-02 11:15:00,52.73,52.93,52.69,52.92,27912.0,48.8355,49.0207,48.7984,49.0114,27912.0
2019-04-02 11:20:00,52.93,52.93,52.86,52.87,21727.0,49.0207,49.0207,48.9559,48.9651,21727.0
2019-04-02 11:25:00,52.87,52.88,52.83,52.85,30964.0,48.9651,48.9744,48.9281,48.9466,30964.0
2019-04-02 11:30:00,52.85,52.92,52.84,52.89,28075.0,48.9466,49.0114,48.9374,48.9837,28075.0
2019-04-02 11:35:00,52.88,52.89,52.82,52.86,45356.0,48.9744,48.9837,48.9188,48.9559,45356.0
2019-04-02 11:40:00,52.86,53.05,52.86,53.05,73776.0,48.9559,49.1318,48.9559,49.1318,73776.0
2019-04-02 11:45:00,53.04,53.12,53.02,53.08,39361.0,49.1226,49.1967,49.1041,49.1596,39361.0
2019-04-02 11:50:00,53.08,53.21,53.06,53.1,81985.0,49.1596,49.28,49.1411,49.1782,81985.0
2019-04-02 11:55:00,53.1,53.13,53.03,53.04,33788.0,49.1782,49.2059,49.1133,49.1226,33788.0
2019-04-02 12:00:00,53.04,53.09,53.0,53.07,66356.0,49.1226,49.1689,49.0855,49.1504,66356.0
2019-04-02 12:05:00,53.06,53.13,53.0,53.0,38608.0,49.1411,49.2059,49.0855,49.0855,38608.0
2019-04-02 12:10:00,53.01,53.01,52.96,52.97,25616.0,49.0948,49.0948,49.0485,49.0578,25616.0
2019-04-02 12:15:00,52.97,53.0,52.92,52.94,17988.0,49.0578,49.0855,49.0114,49.03,17988.0
2019-04-02 12:20:00,52.94,52.96,52.85,52.87,23102.0,49.03,49.0485,48.9466,48.9651,23102.0
2019-04-02 12:25:00,52.88,52.92,52.85,52.89,70825.0,48.9744,49.0114,48.9466,48.9837,70825.0
2019-04-02 12:30:00,52.89,52.98,52.89,52.98,39968.0,48.9837,49.067,48.9837,49.067,39968.0
2019-04-02 12:35:00,52.97,53.0,52.9,52.95,53889.0,49.0578,49.0855,48.9929,49.0392,53889.0
2019-04-02 12:40:00,52.94,52.95,52.87,52.89,33054.0,49.03,49.0392,48.9651,48.9837,33054.0
2019-04-02 12:45:00,52.88,52.96,52.85,52.92,105000.0,48.9744,49.0485,48.9466,49.0114,105000.0
2019-04-02 12:50:00,52.91,52.92,52.84,52.88,48931.0,49.0022,49.0114,48.9374,48.9744,48931.0
2019-04-02 12:55:00,52.88,52.92,52.85,52.91,19535.0,48.9744,49.0114,48.9466,49.0022,19535.0
2019-04-02 13:00:00,52.9,52.9,52.81,52.82,29613.0,48.9929,48.9929,48.9096,48.9188,29613.0
2019-04-02 13:05:00,52.83,52.87,52.8,52.87,26617.0,48.9281,48.9651,48.9003,48.9651,26617.0
2019-04-02 13:10:00,52.86,52.86,52.76,52.76,16623.0,48.9559,48.9559,48.8633,48.8633,16623.0
2019-04-02 13:15:00,52.77,52.8,52.77,52.8,15050.0,48.8725,48.9003,48.8725,48.9003,15050.0
2019-04-02 13:20:00,52.79,52.81,52.77,52.8,18699.0,48.891,48.9096,48.8725,48.9003,18699.0
2019-04-02 13:25:00,52.8,52.82,52.78,52.79,29999.0,48.9003,48.9188,48.8818,48.891,29999.0
2019-04-02 13:30:00,52.78,52.82,52.72,52.81,39811.0,48.8818,48.9188,48.8262,48.9096,39811.0
2019-04-02 13:35:00,52.81,52.82,52.77,52.81,21648.0,48.9096,48.9188,48.8725,48.9096,21648.0
2019-04-02 13:40:00,52.82,52.92,52.81,52.92,66818.0,48.9188,49.0114,48.9096,49.0114,66818.0
2019-04-02 13:45:00,52.93,52.94,52.87,52.89,27757.0,49.0207,49.03,48.9651,48.9837,27757.0
2019-04-02 13:50:00,52.88,52.88,52.77,52.81,25529.0,48.9744,48.9744,48.8725,48.9096,25529.0
2019-04-02 13:55:00,52.81,52.82,52.74,52.8,16027.0,48.9096,48.9188,48.8447,48.9003,16027.0
2019-04-02 14:00:00,52.8,52.82,52.76,52.81,15840.0,48.9003,48.9188,48.8633,48.9096,15840.0
2019-04-02 14:05:00,52.8,52.81,52.72,52.73,19351.0,48.9003,48.9096,48.8262,48.8355,19351.0
2019-04-02 14:10:00,52.73,52.75,52.71,52.73,21944.0,48.8355,48.854,48.817,48.8355,21944.0
2019-04-02 14:15:00,52.73,52.74,52.67,52.73,18017.0,48.8355,48.8447,48.7799,48.8355,18017.0
2019-04-02 14:20:00,52.72,52.77,52.69,52.77,28844.0,48.8262,48.8725,48.7984,48.8725,28844.0
2019-04-02 14:25:00,52.77,52.8,52.73,52.76,19857.0,48.8725,48.9003,48.8355,48.8633,19857.0
2019-04-02 14:30:00,52.76,52.76,52.72,52.76,14857.0,48.8633,48.8633,48.8262,48.8633,14857.0
2019-04-02 14:35:00,52.76,52.78,52.75,52.76,20826.0,48.8633,48.8818,48.854,48.8633,20826.0
2019-04-02 14:40:00,52.75,52.76,52.7,52.72,20450.0,48.854,48.8633,48.8077,48.8262,20450.0
2019-04-02 14:45:00,52.72,52.76,52.71,52.75,16975.0,48.8262,48.8633,48.817,48.854,16975.0
2019-04-02 14:50:00,52.75,52.75,52.69,52.72,28052.0,48.854,48.854,48.7984,48.8262,28052.0
2019-04-02 14:55:00,52.71,52.75,52.71,52.73,22809.0,48.817,48.854,48.817,48.8355,22809.0
2019-04-02 15:00:00,52.74,52.74,52.68,52.71,32921.0,48.8447,48.8447,48.7892,48.817,32921.0
2019-04-02 15:05:00,52.71,52.75,52.69,52.75,25581.0,48.817,48.854,48.7984,48.854,25581.0
2019-04-02 15:10:00,52.75,52.75,52.67,52.68,27476.0,48.854,48.854,48.7799,48.7892,27476.0
2019-04-02 15:15:00,52.68,52.69,52.64,52.67,36875.0,48.7892,48.7984,48.7521,48.7799,36875.0
2019-04-02 15:20:00,52.67,52.72,52.63,52.72,32178.0,48.7799,48.8262,48.7429,48.8262,32178.0
2019-04-02 15:25:00,52.71,52.73,52.69,52.71,29345.0,48.817,48.8355,48.7984,48.817,29345.0
2019-04-02 15:30:00,52.71,52.75,52.68,52.75,45043.0,48.817,48.854,48.7892,48.854,45043.0
2019-04-02 15:35:00,52.75,52.85,52.74,52.79,105066.0,48.854,48.9466,48.8447,48.891,105066.0
2019-04-02 15:40:00,52.79,52.79,52.72,52.74,44943.0,48.891,48.891,48.8262,48.8447,44943.0
2019-04-02 15:45:00,52.73,52.79,52.67,52.76,79549.0,48.8355,48.891,48.7799,48.8633,79549.0
2019-04-02 15:50:00,52.76,52.8,52.75,52.76,105237.0,48.8633,48.9003,48.854,48.8633,105237.0
2019-04-02 15:55:00,52.75,52.75,52.68,52.71,251400.0,48.854,48.854,48.7892,48.817,251400.0
2019-04-03 09:30:00,52.95,53.48,52.95,53.4,93850.0,49.0392,49.5301,49.0392,49.456,93850.0
2019-04-03 09:35:00,53.38,53.52,53.29,53.36,74537.0,49.4375,49.5671,49.3541,49.4189,74537.0
2019-04-03 09:40:00,53.39,53.5,53.35,53.48,55618.0,49.4467,49.5486,49.4097,49.5301,55618.0
2019-04-03 09:45:00,53.47,53.51,53.24,53.3,39432.0,49.5208,49.5579,49.3078,49.3634,39432.0
2019-04-03 09:50:00,53.32,53.32,53.12,53.26,36586.0,49.3819,49.3819,49.1967,49.3263,36586.0
2019-04-03 09:55:00,53.23,53.25,53.14,53.2,31202.0,49.2985,49.3171,49.2152,49.2708,31202.0
2019-04-03 10:00:00,53.19,53.27,53.08,53.21,36979.0,49.2615,49.3356,49.1596,49.28,36979.0
2019-04-03 10:05:00,53.21,53.23,53.14,53.19,27277.0,49.28,49.2985,49.2152,49.2615,27277.0
2019-04-03 10:10:00,53.19,53.24,53.08,53.14,62264.0,49.2615,49.3078,49.1596,49.2152,62264.0
2019-04-03 10:15:00,53.12,53.27,53.12,53.24,60740.0,49.1967,49.3356,49.1967,49.3078,60740.0
2019-04-03 10:20:00,53.29,53.3,53.19,53.25,20926.0,49.3541,49.3634,49.2615,49.3171,20926.0
2019-04-03 10:25:00,53.25,53.25,53.15,53.16,32501.0,49.3171,49.3171,49.2245,49.2337,32501.0
2019-04-03 10:30:00,53.17,53.21,53.12,53.21,18808.0,49.243,49.28,49.1967,49.28,18808.0
2019-04-03 10:35:00,53.19,53.2,53.11,53.14,24517.0,49.2615,49.2708,49.1874,49.2152,24517.0
2019-04-03 10:40:00,53.14,53.16,53.1,53.13,16688.0,49.2152,49.2337,49.1782,49.2059,16688.0
2019-04-03 10:45:00,53.13,53.17,53.1,53.16,17424.0,49.2059,49.243,49.1782,49.2337,17424.0
2019-04-03 10:50:00,53.16,53.28,53.16,53.28,26901.0,49.2337,49.3449,49.2337,49.3449,26901.0
2019-04-03 10:55:00,53.28,53.35,53.21,53.26,24423.0,49.3449,49.4097,49.28,49.3263,24423.0
2019-04-03 11:00:00,53.26,53.29,53.2,53.24,20077.0,49.3263,49.3541,49.2708,49.3078,20077.0
2019-04-03 11:05:00,53.26,53.27,53.12,53.12,13503.0,49.3263,49.3356,49.1967,49.1967,13503.0
2019-04-03 11:10:00,53.13,53.14,53.02,53.08,19511.0,49.2059,49.2152,49.1041,49.1596,19511.0
2019-04-03 11:15:00,53.06,53.08,52.97,53.07,23107.0,49.1411,49.1596,49.0578,49.1504,23107.0
2019-04-03 11:20:00,53.07,53.13,53.04,53.11,28261.0,49.1504,49.2059,49.1226,49.1874,28261.0
2019-04-03 11:25:00,53.11,53.25,53.11,53.21,25026.0,49.1874,49.3171,49.1874,49.28,25026.0
2019-04-03 11:30:00,53.2,53.2,53.08,53.09,27834.0,49.2708,49.2708,49.1596,49.1689,27834.0
2019-04-03 11:35:00,53.1,53.12,53.06,53.07,15344.0,49.1782,49.1967,49.1411,49.1504,15344.0
2019-04-03 11:40:00,53.07,53.21,53.07,53.21,20728.0,49.1504,49.28,49.1504,49.28,20728.0
2019-04-03 11:45:00,53.21,53.22,53.14,53.16,10836.0,49.28,49.2893,49.2152,49.2337,10836.0
2019-04-03 11:50:00,53.17,53.23,53.15,53.22,17728.0,49.243,49.2985,49.2245,49.2893,17728.0
2019-04-03 11:55:00,53.22,53.27,53.19,53.23,20570.0,49.2893,49.3356,49.2615,49.2985,20570.0
2019-04-03 12:00:00,53.24,53.25,53.16,53.22,35562.0,49.3078,49.3171,49.2337,49.2893,35562.0
2019-04-03 12:05:00,53.22,53.22,53.17,53.19,25850.0,49.2893,49.2893,49.243,49.2615,25850.0
2019-04-03 12:10:00,53.18,53.19,53.13,53.13,23438.0,49.2522,49.2615,49.2059,49.2059,23438.0
2019-04-03 12:15:00,53.13,53.14,53.09,53.12,19696.0,49.2059,49.2152,49.1689,49.1967,19696.0
2019-04-03 12:20:00,53.11,53.17,53.09,53.16,91480.0,49.1874,49.243,49.1689,49.2337,91480.0
2019-04-03 12:25:00,53.17,53.22,53.17,53.19,17412.0,49.243,49.2893,49.243,49.2615,17412.0
2019-04-03 12:30:00,53.18,53.22,53.16,53.21,21236.0,49.2522,49.2893,49.2337,49.28,21236.0
2019-04-03 12:35:00,53.21,53.21,53.14,53.14,20157.0,49.28,49.28,49.2152,49.2152,20157.0
2019-04-03 12:40:00,53.14,53.16,53.09,53.15,18377.0,49.2152,49.2337,49.1689,49.2245,18377.0
2019-04-03 12:45:00,53.14,53.15,53.09,53.11,17615.0,49.2152,49.2245,49.1689,49.1874,17615.0
2019-04-03 12:50:00,53.11,53.15,53.09,53.13,16182.0,49.1874,49.2245,49.1689,49.2059,16182.0
2019-04-03 12:55:00,53.13,53.16,53.1,53.14,14682.0,49.2059,49.2337,49.1782,49.2152,14682.0
2019-04-03 13:00:00,53.15,53.23,53.14,53.21,25983.0,49.2245,49.2985,49.2152,49.28,25983.0
2019-04-03 13:05:00,53.21,53.24,53.19,53.23,15338.0,49.28,49.3078,49.2615,49.2985,15338.0
2019-04-03 13:10:00,53.23,53.26,53.23,53.24,12712.0,49.2985,49.3263,49.2985,49.3078,12712.0
2019-04-03 13:15:00,53.23,53.25,53.19,53.23,15971.0,49.2985,49.3171,49.2615,49.2985,15971.0
2019-04-03 13:20:00,53.23,53.25,53.2,53.22,22032.0,49.2985,49.3171,49.2708,49.2893,22032.0
2019-04-03 13:25:00,53.22,53.26,53.22,53.25,20069.0,49.2893,49.3263,49.2893,49.3171,20069.0
2019-04-03 13:30:00,53.25,53.29,53.23,53.26,24171.0,49.3171,49.3541,49.2985,49.3263,24171.0
2019-04-03 13:35:00,53.27,53.3,53.26,53.29,8463.0,49.3356,49.3634,49.3263,49.3541,8463.0
2019-04-03 13:40:00,53.28,53.31,53.26,53.27,17815.0,49.3449,49.3726,49.3263,49.3356,17815.0
2019-04-03 13:45:00,53.27,53.28,53.18,53.18,18217.0,49.3356,49.3449,49.2522,49.2522,18217.0
2019-04-03 13:50:00,53.18,53.18,53.1,53.11,27870.0,49.2522,49.2522,49.1782,49.1874,27870.0
2019-04-03 13:55:00,53.11,53.11,53.01,53.04,24602.0,49.1874,49.1874,49.0948,49.1226,24602.0
2019-04-03 14:00:00,53.04,53.04,52.95,52.96,30399.0,49.1226,49.1226,49.0392,49.0485,30399.0
2019-04-03 14:05:00,52.96,52.97,52.9,52.92,38803.0,49.0485,49.0578,48.9929,49.0114,38803.0
2019-04-03 14:10:00,52.91,52.92,52.82,52.85,37059.0,49.0022,49.0114,48.9188,48.9466,37059.0
2019-04-03 14:15:00,52.86,52.92,52.85,52.89,13396.0,48.9559,49.0114,48.9466,48.9837,13396.0
2019-04-03 14:20:00,52.89,52.98,52.89,52.98,14382.0,48.9837,49.067,48.9837,49.067,14382.0
2019-04-03 14:25:00,52.98,53.01,52.97,52.97,14231.0,49.067,49.0948,49.0578,49.0578,14231.0
2019-04-03 14:30:00,52.97,52.98,52.93,52.98,17076.0,49.0578,49.067,49.0207,49.067,17076.0
2019-04-03 14:35:00,52.98,53.0,52.94,52.95,17561.0,49.067,49.0855,49.03,49.0392,17561.0
2019-04-03 14:40:00,52.95,52.98,52.89,52.94,32782.0,49.0392,49.067,48.9837,49.03,32782.0
2019-04-03 14:45:00,52.95,52.96,52.93,52.94,15388.0,49.0392,49.0485,49.0207,49.03,15388.0
2019-04-03 14:50:00,52.94,53.01,52.92,53.01,16981.0,49.03,49.0948,49.0114,49.0948,16981.0
2019-04-03 14:55:00,53.0,53.01,52.97,52.98,14138.0,49.0855,49.0948,49.0578,49.067,14138.0
2019-04-03 15:00:00,52.97,53.07,52.97,53.05,26130.0,49.0578,49.1504,49.0578,49.1318,26130.0
2019-04-03 15:05:00,53.05,53.1,53.01,53.02,23074.0,49.1318,49.1782,49.0948,49.1041,23074.0
2019-04-03 15:10:00,53.01,53.03,52.97,52.99,29868.0,49.0948,49.1133,49.0578,49.0763,29868.0
2019-04-03 15:15:00,53.0,53.0,52.91,52.91,16523.0,49.0855,49.0855,49.0022,49.0022,16523.0
2019-04-03 15:20:00,52.91,52.93,52.85,52.88,47389.0,49.0022,49.0207,48.9466,48.9744,47389.0
2019-04-03 15:25:00,52.88,52.99,52.87,52.94,46932.0,48.9744,49.0763,48.9651,49.03,46932.0
2019-04-03 15:30:00,52.94,52.95,52.86,52.95,45225.0,49.03,49.0392,48.9559,49.0392,45225.0
2019-04-03 15:35:00,52.95,52.98,52.88,52.89,52503.0,49.0392,49.067,48.9744,48.9837,52503.0
2019-04-03 15:40:00,52.89,52.9,52.85,52.87,54145.0,48.9837,48.9929,48.9466,48.9651,54145.0
2019-04-03 15:45:00,52.87,52.91,52.85,52.9,67939.0,48.9651,49.0022,48.9466,48.9929,67939.0
2019-04-03 15:50:00,52.9,52.97,52.89,52.9,70899.0,48.9929,49.0578,48.9837,48.9929,70899.0
2019-04-03 15:55:00,52.89,52.96,52.85,52.89,213288.0,48.9837,49.0485,48.9466,48.9837,213288.0
2019-04-04 09:30:00,53.25,53.3,52.9,53.02,86676.0,49.3171,49.3634,48.9929,49.1041,86676.0
2019-04-04 09:35:00,53.03,53.03,52.62,52.7,37100.0,49.1133,49.1133,48.7336,48.8077,37100.0
2019-04-04 09:40:00,52.71,52.72,52.21,52.25,159619.0,48.817,48.8262,48.3539,48.3909,159619.0
2019-04-04 09:45:00,52.22,52.66,52.21,52.57,30247.0,48.3631,48.7706,48.3539,48.6873,30247.0
2019-04-04 09:50:00,52.6,52.63,52.45,52.62,51196.0,48.7151,48.7429,48.5762,48.7336,51196.0
2019-04-04 09:55:00,52.62,52.68,52.49,52.59,33259.0,48.7336,48.7892,48.6132,48.7058,33259.0
2019-04-04 10:00:00,52.6,52.64,52.54,52.59,38944.0,48.7151,48.7521,48.6595,48.7058,38944.0
2019-04-04 10:05:00,52.59,52.64,52.5,52.58,48912.0,48.7058,48.7521,48.6225,48.6966,48912.0
2019-04-04 10:10:00,52.58,52.68,52.58,52.68,27259.0,48.6966,48.7892,48.6966,48.7892,27259.0
2019-04-04 10:15:00,52.68,52.75,52.66,52.72,55375.0,48.7892,48.854,48.7706,48.8262,55375.0
2019-04-04 10:20:00,52.72,52.77,52.6,52.6,38348.0,48.8262,48.8725,48.7151,48.7151,38348.0
2019-04-04 10:25:00,52.62,52.67,52.6,52.62,18144.0,48.7336,48.7799,48.7151,48.7336,18144.0
2019-04-04 10:30:00,52.62,52.66,52.57,52.58,34014.0,48.7336,48.7706,48.6873,48.6966,34014.0
2019-04-04 10:35:00,52.59,52.68,52.57,52.66,19120.0,48.7058,48.7892,48.6873,48.7706,19120.0
2019-04-04 10:40:00,52.66,52.72,52.64,52.67,18658.0,48.7706,48.8262,48.7521,48.7799,18658.0
2019-04-04 10:45:00,52.69,52.7,52.64,52.66,28302.0,48.7984,48.8077,48.7521,48.7706,28302.0
2019-04-04 10:50:00,52.66,52.69,52.62,52.68,12857.0,48.7706,48.7984,48.7336,48.7892,12857.0
2019-04-04 10:55:00,52.69,52.81,52.66,52.81,19865.0,48.7984,48.9096,48.7706,48.9096,19865.0
2019-04-04 11:00:00,52.79,52.89,52.79,52.83,32684.0,48.891,48.9837,48.891,48.9281,32684.0
2019-04-04 11:05:00,52.83,52.94,52.81,52.94,18109.0,48.9281,49.03,48.9096,49.03,18109.0
2019-04-04 11:10:00,52.92,52.92,52.81,52.85,20886.0,49.0114,49.0114,48.9096,48.9466,20886.0
2019-04-04 11:15:00,52.84,52.84,52.73,52.75,14486.0,48.9374,48.9374,48.8355,48.854,14486.0
2019-04-04 11:20:00,52.75,52.75,52.69,52.75,16571.0,48.854,48.854,48.7984,48.854,16571.0
2019-04-04 11:25:00,52.75,52.87,52.75,52.87,18345.0,48.854,48.9651,48.854,48.9651,18345.0
2019-04-04 11:30:00,52.86,52.87,52.79,52.81,18154.0,48.9559,48.9651,48.891,48.9096,18154.0
2019-04-04 11:35:00,52.8,52.9,52.78,52.9,18406.0,48.9003,48.9929,48.8818,48.9929,18406.0
2019-04-04 11:40:00,52.9,52.9,52.81,52.83,23811.0,48.9929,48.9929,48.9096,48.9281,23811.0
2019-04-04 11:45:00,52.82,52.85,52.79,52.8,10900.0,48.9188,48.9466,48.891,48.9003,10900.0
2019-04-04 11:50:00,52.8,52.81,52.71,52.73,13211.0,48.9003,48.9096,48.817,48.8355,13211.0
2019-04-04 11:55:00,52.73,52.8,52.73,52.77,16039.0,48.8355,48.9003,48.8355,48.8725,16039.0
2019-04-04 12:00:00,52.77,52.8,52.76,52.78,12661.0,48.8725,48.9003,48.8633,48.8818,12661.0
2019-04-04 12:05:00,52.77,52.78,52.73,52.75,7472.0,48.8725,48.8818,48.8355,48.854,7472.0
2019-04-04 12:10:00,52.75,52.79,52.73,52.76,12701.0,48.854,48.891,48.8355,48.8633,12701.0
2019-04-04 12:15:00,52.77,52.79,52.73,52.76,23153.0,48.8725,48.891,48.8355,48.8633,23153.0
2019-04-04 12:20:00,52.76,52.78,52.74,52.77,21517.0,48.8633,48.8818,48.8447,48.8725,21517.0
2019-04-04 12:25:00,52.77,52.84,52.75,52.83,19025.0,48.8725,48.9374,48.854,48.9281,19025.0
2019-04-04 12:30:00,52.82,52.83,52.8,52.82,12217.0,48.9188,48.9281,48.9003,48.9188,12217.0
2019-04-04 12:35:00,52.83,52.89,52.82,52.89,21724.0,48.9281,48.9837,48.9188,48.9837,21724.0
2019-04-04 12:40:00,52.89,52.91,52.86,52.9,18605.0,48.9837,49.0022,48.9559,48.9929,18605.0
2019-04-04 12:45:00,52.9,52.9,52.85,52.88,7492.0,48.9929,48.9929,48.9466,48.9744,7492.0
2019-04-04 12:50:00,52.88,52.9,52.87,52.9,7724.0,48.9744,48.9929,48.9651,48.9929,7724.0
2019-04-04 12:55:00,52.9,52.93,52.89,52.92,15226.0,48.9929,49.0207,48.9837,49.0114,15226.0
2019-04-04 13:00:00,52.93,52.98,52.92,52.93,21699.0,49.0207,49.067,49.0114,49.0207,21699.0
2019-04-04 13:05:00,52.94,52.97,52.93,52.97,7086.0,49.03,49.0578,49.0207,49.0578,7086.0
2019-04-04 13:10:00,52.97,52.99,52.95,52.95,8797.0,49.0578,49.0763,49.0392,49.0392,8797.0
2019-04-04 13:15:00,52.95,52.96,52.87,52.93,16824.0,49.0392,49.0485,48.9651,49.0207,16824.0
2019-04-04 13:20:00,52.94,52.94,52.91,52.92,8062.0,49.03,49.03,49.0022,49.0114,8062.0
2019-04-04 13:25:00,52.93,52.93,52.89,52.91,19417.0,49.0207,49.0207,48.9837,49.0022,19417.0
2019-04-04 13:30:00,52.91,52.96,52.91,52.96,10770.0,49.0022,49.0485,49.0022,49.0485,10770.0
2019-04-04 13:35:00,52.97,52.97,52.92,52.96,15569.0,49.0578,49.0578,49.0114,49.0485,15569.0
2019-04-04 13:40:00,52.96,52.96,52.9,52.92,18477.0,49.0485,49.0485,48.9929,49.0114,18477.0
2019-04-04 13:45:00,52.92,52.93,52.84,52.88,27163.0,49.0114,49.0207,48.9374,48.9744,27163.0
2019-04-04 13:50:00,52.88,52.96,52.88,52.96,29678.0,48.9744,49.0485,48.9744,49.0485,29678.0
2019-04-04 13:55:00,52.95,52.96,52.91,52.93,44093.0,49.0392,49.0485,49.0022,49.0207,44093.0
2019-04-04 14:00:00,52.94,52.95,52.92,52.93,9850.0,49.03,49.0392,49.0114,49.0207,9850.0
2019-04-04 14:05:00,52.94,52.97,52.93,52.96,13186.0,49.03,49.0578,49.0207,49.0485,13186.0
2019-04-04 14:10:00,52.97,53.06,52.95,53.05,21132.0,49.0578,49.1411,49.0392,49.1318,21132.0
2019-04-04 14:15:00,53.05,53.08,53.04,53.06,7120.0,49.1318,49.1596,49.1226,49.1411,7120.0
2019-04-04 14:20:00,53.05,53.09,53.04,53.08,15248.0,49.1318,49.1689,49.1226,49.1596,15248.0
2019-04-04 14:25:00,53.07,53.09,53.04,53.05,10500.0,49.1504,49.1689,49.1226,49.1318,10500.0
2019-04-04 14:30:00,53.04,53.06,53.02,53.04,18790.0,49.1226,49.1411,49.1041,49.1226,18790.0
2019-04-04 14:35:00,53.04,53.05,53.0,53.01,22306.0,49.1226,49.1318,49.0855,49.0948,22306.0
2019-04-04 14:40:00,53.01,53.02,52.89,52.9,25452.0,49.0948,49.1041,48.9837,48.9929,25452.0
2019-04-04 14:45:00,52.9,52.99,52.9,52.96,16137.0,48.9929,49.0763,48.9929,49.0485,16137.0
2019-04-04 14:50:00,52.96,52.98,52.93,52.93,13966.0,49.0485,49.067,49.0207,49.0207,13966.0
2019-04-04 14:55:00,52.92,52.95,52.89,52.9,15323.0,49.0114,49.0392,48.9837,48.9929,15323.0
2019-04-04 15:00:00,52.91,52.92,52.89,52.9,15727.0,49.0022,49.0114,48.9837,48.9929,15727.0
2019-04-04 15:05:00,52.91,52.96,52.88,52.93,27244.0,49.0022,49.0485,48.9744,49.0207,27244.0
2019-04-04 15:10:00,52.93,52.96,52.9,52.93,16842.0,49.0207,49.0485,48.9929,49.0207,16842.0
2019-04-04 15:15:00,52.93,52.98,52.91,52.97,23714.0,49.0207,49.067,49.0022,49.0578,23714.0
2019-04-04 15:20:00,52.97,52.99,52.93,52.98,21807.0,49.0578,49.0763,49.0207,49.067,21807.0
2019-04-04 15:25:00,52.98,52.99,52.92,52.94,21416.0,49.067,49.0763,49.0114,49.03,21416.0
2019-04-04 15:30:00,52.94,52.98,52.93,52.95,24227.0,49.03,49.067,49.0207,49.0392,24227.0
2019-04-04 15:35:00,52.95,52.96,52.93,52.94,30292.0,49.0392,49.0485,49.0207,49.03,30292.0
2019-04-04 15:40:00,52.95,53.0,52.94,53.0,68923.0,49.0392,49.0855,49.03,49.0855,68923.0
2019-04-04 15:45:00,53.0,53.12,52.99,53.08,115539.0,49.0855,49.1967,49.0763,49.1596,115539.0
2019-04-04 15:50:00,53.09,53.18,53.09,53.17,126365.0,49.1689,49.2522,49.1689,49.243,126365.0
2019-04-04 15:55:00,53.17,53.2,53.13,53.18,246196.0,49.243,49.2708,49.2059,49.2522,246196.0
2019-04-05 09:30:00,53.25,53.73,53.19,53.63,79749.0,49.3171,49.7616,49.2615,49.669,79749.0
2019-04-05 09:35:00,53.61,53.61,53.39,53.44,23670.0,49.6505,49.6505,49.4467,49.493,23670.0
2019-04-05 09:40:00,53.46,53.47,53.3,53.35,46540.0,49.5116,49.5208,49.3634,49.4097,46540.0
2019-04-05 09:45:00,53.35,53.36,53.19,53.25,59169.0,49.4097,49.4189,49.2615,49.3171,59169.0
2019-04-05 09:50:00,53.24,53.5,53.24,53.39,30897.0,49.3078,49.5486,49.3078,49.4467,30897.0
2019-04-05 09:55:00,53.39,53.44,53.35,53.38,19128.0,49.4467,49.493,49.4097,49.4375,19128.0
2019-04-05 10:00:00,53.39,53.39,53.2,53.28,14924.0,49.4467,49.4467,49.2708,49.3449,14924.0
2019-04-05 10:05:00,53.28,53.36,53.23,53.36,11148.0,49.3449,49.4189,49.2985,49.4189,11148.0
2019-04-05 10:10:00,53.34,53.38,53.33,53.33,9052.0,49.4004,49.4375,49.3912,49.3912,9052.0
2019-04-05 10:15:00,53.34,53.38,53.32,53.38,8674.0,49.4004,49.4375,49.3819,49.4375,8674.0
2019-04-05 10:20:00,53.38,53.45,53.36,53.39,26125.0,49.4375,49.5023,49.4189,49.4467,26125.0
2019-04-05 10:25:00,53.39,53.4,53.3,53.37,8192.0,49.4467,49.456,49.3634,49.4282,8192.0
2019-04-05 10:30:00,53.39,53.42,53.38,53.41,7743.0,49.4467,49.4745,49.4375,49.4653,7743.0
2019-04-05 10:35:00,53.4,53.43,53.35,53.38,13034.0,49.456,49.4838,49.4097,49.4375,13034.0
2019-04-05 10:40:00,53.38,53.43,53.35,53.41,15046.0,49.4375,49.4838,49.4097,49.4653,15046.0
2019-04-05 10:45:00,53.43,53.45,53.37,53.37,16128.0,49.4838,49.5023,49.4282,49.4282,16128.0
2019-04-05 10:50:00,53.37,53.43,53.34,53.42,8945.0,49.4282,49.4838,49.4004,49.4745,8945.0
2019-04-05 10:55:00,53.41,53.42,53.2,53.23,34606.0,49.4653,49.4745,49.2708,49.2985,34606.0
2019-04-05 11:00:00,53.24,53.28,53.21,53.26,20865.0,49.3078,49.3449,49.28,49.3263,20865.0
2019-04-05 11:05:00,53.28,53.37,53.27,53.36,14673.0,49.3449,49.4282,49.3356,49.4189,14673.0
2019-04-05 11:10:00,53.35,53.39,53.34,53.36,12093.0,49.4097,49.4467,49.4004,49.4189,12093.0
2019-04-05 11:15:00,53.36,53.39,53.31,53.31,15003.0,49.4189,49.4467,49.3726,49.3726,15003.0
2019-04-05 11:20:00,53.3,53.33,53.29,53.29,14486.0,49.3634,49.3912,49.3541,49.3541,14486.0
2019-04-05 11:25:00,53.29,53.32,53.23,53.3,20474.0,49.3541,49.3819,49.2985,49.3634,20474.0
2019-04-05 11:30:00,53.3,53.33,53.25,53.27,13328.0,49.3634,49.3912,49.3171,49.3356,13328.0
2019-04-05 11:35:00,53.27,53.32,53.26,53.31,8400.0,49.3356,49.3819,49.3263,49.3726,8400.0
2019-04-05 11:40:00,53.32,53.34,53.29,53.3,13838.0,49.3819,49.4004,49.3541,49.3634,13838.0
2019-04-05 11:45:00,53.3,53.31,53.24,53.29,11548.0,49.3634,49.3726,49.3078,49.3541,11548.0
2019-04-05 11:50:00,53.28,53.31,53.25,53.31,17676.0,49.3449,49.3726,49.3171,49.3726,17676.0
2019-04-05 11:55:00,53.3,53.32,53.25,53.26,12123.0,49.3634,49.3819,49.3171,49.3263,12123.0
2019-04-05 12:00:00,53.26,53.3,53.25,53.28,6252.0,49.3263,49.3634,49.3171,49.3449,6252.0
2019-04-05 12:05:00,53.28,53.34,53.27,53.34,6100.0,49.3449,49.4004,49.3356,49.4004,6100.0
2019-04-05 12:10:00,53.33,53.34,53.27,53.28,18191.0,49.3912,49.4004,49.3356,49.3449,18191.0
2019-04-05 12:15:00,53.29,53.31,53.26,53.27,10326.0,49.3541,49.3726,49.3263,49.3356,10326.0
2019-04-05 12:20:00,53.27,53.28,53.26,53.28,9366.0,49.3356,49.3449,49.3263,49.3449,9366.0
2019-04-05 12:25:00,53.27,53.27,53.22,53.25,10657.0,49.3356,49.3356,49.2893,49.3171,10657.0
2019-04-05 12:30:00,53.25,53.28,53.24,53.25,14535.0,49.3171,49.3449,49.3078,49.3171,14535.0
2019-04-05 12:35:00,53.26,53.26,53.16,53.18,24551.0,49.3263,49.3263,49.2337,49.2522,24551.0
2019-04-05 12:40:00,53.18,53.19,53.16,53.17,10367.0,49.2522,49.2615,49.2337,49.243,10367.0
2019-04-05 12:45:00,53.16,53.19,53.16,53.17,5700.0,49.2337,49.2615,49.2337,49.243,5700.0
2019-04-05 12:50:00,53.17,53.21,53.14,53.21,11635.0,49.243,49.28,49.2152,49.28,11635.0
2019-04-05 12:55:00,53.21,53.21,53.16,53.2,14133.0,49.28,49.28,49.2337,49.2708,14133.0
2019-04-05 13:00:00,53.19,53.2,53.15,53.16,23324.0,49.2615,49.2708,49.2245,49.2337,23324.0
2019-04-05 13:05:00,53.16,53.19,53.14,53.18,14394.0,49.2337,49.2615,49.2152,49.2522,14394.0
2019-04-05 13:10:00,53.18,53.2,53.15,53.15,22644.0,49.2522,49.2708,49.2245,49.2245,22644.0
2019-04-05 13:15:00,53.16,53.17,53.15,53.16,8751.0,49.2337,49.243,49.2245,49.2337,8751.0
2019-04-05 13:20:00,53.15,53.16,53.12,53.16,22079.0,49.2245,49.2337,49.1967,49.2337,22079.0
2019-04-05 13:25:00,53.15,53.17,53.13,53.15,18280.0,49.2245,49.243,49.2059,49.2245,18280.0
2019-04-05 13:30:00,53.16,53.18,53.13,53.15,10727.0,49.2337,49.2522,49.2059,49.2245,10727.0
2019-04-05 13:35:00,53.15,53.21,53.14,53.21,11653.0,49.2245,49.28,49.2152,49.28,11653.0
2019-04-05 13:40:00,53.22,53.23,53.19,53.21,12074.0,49.2893,49.2985,49.2615,49.28,12074.0
2019-04-05 13:45:00,53.2,53.22,53.16,53.19,14736.0,49.2708,49.2893,49.2337,49.2615,14736.0
2019-04-05 13:50:00,53.2,53.22,53.18,53.2,7603.0,49.2708,49.2893,49.2522,49.2708,7603.0
2019-04-05 13:55:00,53.19,53.2,53.14,53.16,28829.0,49.2615,49.2708,49.2152,49.2337,28829.0
2019-04-05 14:00:00,53.17,53.18,53.12,53.13,24296.0,49.243,49.2522,49.1967,49.2059,24296.0
2019-04-05 14:05:00,53.14,53.15,53.12,53.14,12982.0,49.2152,49.2245,49.1967,49.2152,12982.0
2019-04-05 14:10:00,53.13,53.15,53.12,53.14,13219.0,49.2059,49.2245,49.1967,49.2152,13219.0
2019-04-05 14:15:00,53.13,53.16,53.12,53.13,15383.0,49.2059,49.2337,49.1967,49.2059,15383.0
2019-04-05 14:20:00,53.12,53.13,53.08,53.11,12288.0,49.1967,49.2059,49.1596,49.1874,12288.0
2019-04-05 14:25:00,53.11,53.11,53.06,53.09,22177.0,49.1874,49.1874,49.1411,49.1689,22177.0
2019-04-05 14:30:00,53.09,53.1,53.05,53.1,14726.0,49.1689,49.1782,49.1318,49.1782,14726.0
2019-04-05 14:35:00,53.09,53.12,53.08,53.12,14607.0,49.1689,49.1967,49.1596,49.1967,14607.0
2019-04-05 14:40:00,53.12,53.14,53.08,53.1,20576.0,49.1967,49.2152,49.1596,49.1782,20576.0
2019-04-05 14:45:00,53.11,53.16,53.1,53.15,10687.0,49.1874,49.2337,49.1782,49.2245,10687.0
2019-04-05 14:50:00,53.14,53.21,53.13,53.19,17495.0,49.2152,49.28,49.2059,49.2615,17495.0
2019-04-05 14:55:00,53.2,53.22,53.2,53.2,11042.0,49.2708,49.2893,49.2708,49.2708,11042.0
2019-04-05 15:00:00,53.2,53.21,53.16,53.18,11906.0,49.2708,49.28,49.2337,49.2522,11906.0
2019-04-05 15:05:00,53.19,53.19,53.14,53.16,22408.0,49.2615,49.2615,49.2152,49.2337,22408.0
2019-04-05 15:10:00,53.16,53.18,53.13,53.16,12451.0,49.2337,49.2522,49.2059,49.2337,12451.0
2019-04-05 15:15:00,53.16,53.2,53.12,53.2,64866.0,49.2337,49.2708,49.1967,49.2708,64866.0
2019-04-05 15:20:00,53.21,53.25,53.2,53.23,16507.0,49.28,49.3171,49.2708,49.2985,16507.0
2019-04-05 15:25:00,53.22,53.28,53.2,53.27,19979.0,49.2893,49.3449,49.2708,49.3356,19979.0
2019-04-05 15:30:00,53.26,53.32,53.24,53.32,38818.0,49.3263,49.3819,49.3078,49.3819,38818.0
2019-04-05 15:35:00,53.33,53.34,53.27,53.28,31747.0,49.3912,49.4004,49.3356,49.3449,31747.0
2019-04-05 15:40:00,53.28,53.31,53.26,53.27,29631.0,49.3449,49.3726,49.3263,49.3356,29631.0
2019-04-05 15:45:00,53.26,53.3,53.24,53.28,37774.0,49.3263,49.3634,49.3078,49.3449,37774.0
2019-04-05 15:50:00,53.28,53.32,53.26,53.3,79454.0,49.3449,49.3819,49.3263,49.3634,79454.0
2019-04-05 15:55:00,53.3,53.34,53.26,53.26,157532.0,49.3634,49.4004,49.3263,49.3263,157532.0
2019-04-08 09:30:00,52.26,52.5,51.87,52.17,278498.0,48.4002,48.6225,48.039,48.3168,278498.0
2019-04-08 09:35:00,52.19,52.25,52.02,52.18,96847.0,48.3354,48.3909,48.1779,48.3261,96847.0
2019-04-08 09:40:00,52.16,52.35,52.14,52.2,66462.0,48.3076,48.4835,48.2891,48.3446,66462.0
2019-04-08 09:45:00,52.21,52.33,52.18,52.28,65077.0,48.3539,48.465,48.3261,48.4187,65077.0
2019-04-08 09:50:00,52.27,52.34,52.23,52.31,51345.0,48.4095,48.4743,48.3724,48.4465,51345.0
2019-04-08 09:55:00,52.31,52.42,52.28,52.36,67054.0,48.4465,48.5484,48.4187,48.4928,67054.0
2019-04-08 10:00:00,52.36,52.37,52.23,52.24,78684.0,48.4928,48.5021,48.3724,48.3817,78684.0
2019-04-08 10:05:00,52.24,52.28,52.15,52.15,81378.0,48.3817,48.4187,48.2983,48.2983,81378.0
2019-04-08 10:10:00,52.15,52.25,52.14,52.21,48716.0,48.2983,48.3909,48.2891,48.3539,48716.0
2019-04-08 10:15:00,52.21,52.23,52.14,52.19,71342.0,48.3539,48.3724,48.2891,48.3354,71342.0
2019-04-08 10:20:00,52.19,52.21,52.06,52.06,75360.0,48.3354,48.3539,48.215,48.215,75360.0
2019-04-08 10:25:00,52.06,52.08,52.0,52.02,58932.0,48.215,48.2335,48.1594,48.1779,58932.0
2019-04-08 10:30:00,52.03,52.09,51.96,52.07,65709.0,48.1872,48.2427,48.1223,48.2242,65709.0
2019-04-08 10:35:00,52.08,52.17,52.07,52.15,57657.0,48.2335,48.3168,48.2242,48.2983,57657.0
2019-04-08 10:40:00,52.14,52.2,52.14,52.16,49768.0,48.2891,48.3446,48.2891,48.3076,49768.0
2019-04-08 10:45:00,52.16,52.16,52.08,52.13,42409.0,48.3076,48.3076,48.2335,48.2798,42409.0
2019-04-08 10:50:00,52.12,52.17,52.06,52.06,46636.0,48.2705,48.3168,48.215,48.215,46636.0
2019-04-08 10:55:00,52.06,52.06,51.92,51.93,52728.0,48.215,48.215,48.0853,48.0946,52728.0
2019-04-08 11:00:00,51.93,51.94,51.86,51.88,120795.0,48.0946,48.1038,48.0297,48.0483,120795.0
2019-04-08 11:05:00,51.88,51.88,51.78,51.81,95395.0,48.0483,48.0483,47.9556,47.9834,95395.0
2019-04-08 11:10:00,51.82,51.85,51.78,51.81,91805.0,47.9927,48.0205,47.9556,47.9834,91805.0
2019-04-08 11:15:00,51.8,51.84,51.71,51.79,185764.0,47.9742,48.0112,47.8908,47.9649,185764.0
2019-04-08 11:20:00,51.78,51.79,51.68,51.73,73032.0,47.9556,47.9649,47.863,47.9093,73032.0
2019-04-08 11:25:00,51.73,51.74,51.67,51.68,52719.0,47.9093,47.9186,47.8538,47.863,52719.0
2019-04-08 11:30:00,51.69,51.78,51.68,51.76,73321.0,47.8723,47.9556,47.863,47.9371,73321.0
2019-04-08 11:35:00,51.76,51.93,51.76,51.9,53146.0,47.9371,48.0946,47.9371,48.0668,53146.0
2019-04-08 11:40:00,51.89,52.0,51.87,51.98,54958.0,48.0575,48.1594,48.039,48.1409,54958.0
2019-04-08 11:45:00,51.97,51.98,51.88,51.91,37830.0,48.1316,48.1409,48.0483,48.076,37830.0
2019-04-08 11:50:00,51.91,51.92,51.85,51.91,42250.0,48.076,48.0853,48.0205,48.076,42250.0
2019-04-08 11:55:00,51.91,51.91,51.86,51.87,27412.0,48.076,48.076,48.0297,48.039,27412.0
2019-04-08 12:00:00,51.87,51.9,51.72,51.76,84219.0,48.039,48.0668,47.9001,47.9371,84219.0
2019-04-08 12:05:00,51.75,51.81,51.75,51.76,43441.0,47.9279,47.9834,47.9279,47.9371,43441.0
2019-04-08 12:10:00,51.76,51.84,51.75,51.83,41227.0,47.9371,48.0112,47.9279,48.002,41227.0
2019-04-08 12:15:00,51.82,51.84,51.7,51.71,37305.0,47.9927,48.0112,47.8816,47.8908,37305.0
2019-04-08 12:20:00,51.7,51.73,51.67,51.73,75615.0,47.8816,47.9093,47.8538,47.9093,75615.0
2019-04-08 12:25:00,51.73,51.77,51.72,51.76,46501.0,47.9093,47.9464,47.9001,47.9371,46501.0
2019-04-08 12:30:00,51.76,51.81,51.75,51.78,37723.0,47.9371,47.9834,47.9279,47.9556,37723.0
2019-04-08 12:35:00,51.77,51.87,51.76,51.86,46998.0,47.9464,48.039,47.9371,48.0297,46998.0
2019-04-08 12:40:00,51.86,51.89,51.82,51.84,34865.0,48.0297,48.0575,47.9927,48.0112,34865.0
2019-04-08 12:45:00,51.84,51.85,51.78,51.83,39940.0,48.0112,48.0205,47.9556,48.002,39940.0
2019-04-08 12:50:00,51.84,51.88,51.74,51.76,67195.0,48.0112,48.0483,47.9186,47.9371,67195.0
2019-04-08 12:55:00,51.76,51.8,51.74,51.78,46778.0,47.9371,47.9742,47.9186,47.9556,46778.0
2019-04-08 13:00:00,51.78,51.83,51.78,51.8,36556.0,47.9556,48.002,47.9556,47.9742,36556.0
2019-04-08 13:05:00,51.8,51.82,51.78,51.8,18880.0,47.9742,47.9927,47.9556,47.9742,18880.0
2019-04-08 13:10:00,51.8,51.82,51.77,51.78,29227.0,47.9742,47.9927,47.9464,47.9556,29227.0
2019-04-08 13:15:00,51.78,51.86,51.77,51.83,39601.0,47.9556,48.0297,47.9464,48.002,39601.0
2019-04-08 13:20:00,51.84,51.87,51.82,51.85,24967.0,48.0112,48.039,47.9927,48.0205,24967.0
2019-04-08 13:25:00,51.85,51.85,51.78,51.8,31435.0,48.0205,48.0205,47.9556,47.9742,31435.0
2019-04-08 13:30:00,51.81,51.81,51.73,51.75,27735.0,47.9834,47.9834,47.9093,47.9279,27735.0
2019-04-08 13:35:00,51.75,51.8,51.74,51.78,27469.0,47.9279,47.9742,47.9186,47.9556,27469.0
2019-04-08 13:40:00,51.77,51.79,51.73,51.73,39393.0,47.9464,47.9649,47.9093,47.9093,39393.0
2019-04-08 13:45:00,51.73,51.8,51.73,51.78,30712.0,47.9093,47.9742,47.9093,47.9556,30712.0
2019-04-08 13:50:00,51.78,51.9,51.76,51.9,45978.0,47.9556,48.0668,47.9371,48.0668,45978.0
2019-04-08 13:55:00,51.9,51.91,51.85,51.89,38981.0,48.0668,48.076,48.0205,48.0575,38981.0
2019-04-08 14:00:00,51.89,51.91,51.85,51.9,39246.0,48.0575,48.076,48.0205,48.0668,39246.0
2019-04-08 14:05:00,51.9,52.0,51.89,51.99,32973.0,48.0668,48.1594,48.0575,48.1501,32973.0
2019-04-08 14:10:00,51.99,52.01,51.97,52.0,34527.0,48.1501,48.1687,48.1316,48.1594,34527.0
2019-04-08 14:15:00,52.0,52.04,51.99,52.02,20213.0,48.1594,48.1964,48.1501,48.1779,20213.0
2019-04-08 14:20:00,52.02,52.07,52.0,52.07,24882.0,48.1779,48.2242,48.1594,48.2242,24882.0
2019-04-08 14:25:00,52.07,52.07,51.98,51.98,24827.0,48.2242,48.2242,48.1409,48.1409,24827.0
2019-04-08 14:30:00,51.98,52.04,51.98,52.04,21091.0,48.1409,48.1964,48.1409,48.1964,21091.0
2019-04-08 14:35:00,52.04,52.07,52.01,52.07,32289.0,48.1964,48.2242,48.1687,48.2242,32289.0
2019-04-08 14:40:00,52.06,52.06,52.01,52.01,16210.0,48.215,48.215,48.1687,48.1687,16210.0
2019-04-08 14:45:00,52.01,52.04,52.01,52.01,27162.0,48.1687,48.1964,48.1687,48.1687,27162.0
2019-04-08 14:50:00,52.02,52.04,52.0,52.01,28013.0,48.1779,48.1964,48.1594,48.1687,28013.0
2019-04-08 14:55:00,52.01,52.05,52.0,52.05,26324.0,48.1687,48.2057,48.1594,48.2057,26324.0
2019-04-08 15:00:00,52.05,52.07,52.02,52.06,51512.0,48.2057,48.2242,48.1779,48.215,51512.0
2019-04-08 15:05:00,52.05,52.06,51.99,52.03,98391.0,48.2057,48.215,48.1501,48.1872,98391.0
2019-04-08 15:10:00,52.03,52.04,52.01,52.02,25531.0,48.1872,48.1964,48.1687,48.1779,25531.0
2019-04-08 15:15:00,52.02,52.02,51.98,52.01,28420.0,48.1779,48.1779,48.1409,48.1687,28420.0
2019-04-08 15:20:00,52.01,52.01,51.97,52.0,57613.0,48.1687,48.1687,48.1316,48.1594,57613.0
2019-04-08 15:25:00,52.0,52.11,51.98,52.1,75338.0,48.1594,48.2613,48.1409,48.252,75338.0
2019-04-08 15:30:00,52.09,52.09,52.03,52.07,72516.0,48.2427,48.2427,48.1872,48.2242,72516.0
2019-04-08 15:35:00,52.07,52.09,52.04,52.06,53189.0,48.2242,48.2427,48.1964,48.215,53189.0
2019-04-08 15:40:00,52.05,52.07,52.04,52.04,80312.0,48.2057,48.2242,48.1964,48.1964,80312.0
2019-04-08 15:45:00,52.04,52.07,52.02,52.05,102024.0,48.1964,48.2242,48.1779,48.2057,102024.0
2019-04-08 15:50:00,52.03,52.06,52.01,52.04,168158.0,48.1872,48.215,48.1687,48.1964,168158.0
2019-04-08 15:55:00,52.03,52.06,51.91,51.94,428171.0,48.1872,48.215,48.076,48.1038,428171.0
2019-04-09 09:30:00,51.63,51.64,51.46,51.53,93501.0,47.8167,47.826,47.6593,47.7241,93501.0
2019-04-09 09:35:00,51.57,51.58,51.4,51.47,78412.0,47.7612,47.7704,47.6037,47.6685,78412.0
2019-04-09 09:40:00,51.47,51.62,51.38,51.62,52557.0,47.6685,47.8075,47.5852,47.8075,52557.0
2019-04-09 09:45:00,51.62,51.68,51.54,51.54,31598.0,47.8075,47.863,47.7334,47.7334,31598.0
2019-04-09 09:50:00,51.54,51.59,51.47,51.56,21461.0,47.7334,47.7797,47.6685,47.7519,21461.0
2019-04-09 09:55:00,51.56,51.65,51.52,51.53,18148.0,47.7519,47.8352,47.7148,47.7241,18148.0
2019-04-09 10:00:00,51.55,51.55,51.39,51.41,36967.0,47.7426,47.7426,47.5944,47.613,36967.0
2019-04-09 10:05:00,51.42,51.57,51.38,51.53,26234.0,47.6222,47.7612,47.5852,47.7241,26234.0
2019-04-09 10:10:00,51.52,51.53,51.44,51.45,33687.0,47.7148,47.7241,47.6408,47.65,33687.0
2019-04-09 10:15:00,51.45,51.48,51.41,51.45,26236.0,47.65,47.6778,47.613,47.65,26236.0
2019-04-09 10:20:00,51.45,51.5,51.42,51.48,26828.0,47.65,47.6963,47.6222,47.6778,26828.0
2019-04-09 10:25:00,51.48,51.5,51.46,51.46,11631.0,47.6778,47.6963,47.6593,47.6593,11631.0
2019-04-09 10:30:00,51.46,51.51,51.45,51.48,19394.0,47.6593,47.7056,47.65,47.6778,19394.0
2019-04-09 10:35:00,51.47,51.51,51.42,51.43,32956.0,47.6685,47.7056,47.6222,47.6315,32956.0
2019-04-09 10:40:00,51.43,51.46,51.41,51.42,46184.0,47.6315,47.6593,47.613,47.6222,46184.0
2019-04-09 10:45:00,51.43,51.53,51.42,51.44,24280.0,47.6315,47.7241,47.6222,47.6408,24280.0
2019-04-09 10:50:00,51.44,51.47,51.4,51.45,38790.0,47.6408,47.6685,47.6037,47.65,38790.0
2019-04-09 10:55:00,51.45,51.46,51.42,51.45,14912.0,47.65,47.6593,47.6222,47.65,14912.0
2019-04-09 11:00:00,51.45,51.54,51.42,51.51,26968.0,47.65,47.7334,47.6222,47.7056,26968.0
2019-04-09 11:05:00,51.51,51.54,51.45,51.53,25541.0,47.7056,47.7334,47.65,47.7241,25541.0
2019-04-09 11:10:00,51.53,51.54,51.48,51.52,32294.0,47.7241,47.7334,47.6778,47.7148,32294.0
2019-04-09 11:15:00,51.52,51.59,51.49,51.51,25090.0,47.7148,47.7797,47.6871,47.7056,25090.0
2019-04-09 11:20:00,51.52,51.54,51.49,51.49,15834.0,47.7148,47.7334,47.6871,47.6871,15834.0
2019-04-09 11:25:00,51.49,51.55,51.48,51.54,9244.0,47.6871,47.7426,47.6778,47.7334,9244.0
2019-04-09 11:30:00,51.54,51.61,51.51,51.51,23082.0,47.7334,47.7982,47.7056,47.7056,23082.0
2019-04-09 11:35:00,51.51,51.55,51.51,51.53,10053.0,47.7056,47.7426,47.7056,47.7241,10053.0
2019-04-09 11:40:00,51.53,51.57,51.51,51.56,22300.0,47.7241,47.7612,47.7056,47.7519,22300.0
2019-04-09 11:45:00,51.55,51.57,51.51,51.56,17208.0,47.7426,47.7612,47.7056,47.7519,17208.0
2019-04-09 11:50:00,51.56,51.6,51.55,51.59,23827.0,47.7519,47.7889,47.7426,47.7797,23827.0
2019-04-09 11:55:00,51.58,51.61,51.56,51.57,20301.0,47.7704,47.7982,47.7519,47.7612,20301.0
2019-04-09 12:00:00,51.57,51.58,51.54,51.56,34618.0,47.7612,47.7704,47.7334,47.7519,34618.0
2019-04-09 12:05:00,51.55,51.62,51.54,51.62,16661.0,47.7426,47.8075,47.7334,47.8075,16661.0
2019-04-09 12:10:00,51.62,51.7,51.62,51.69,18540.0,47.8075,47.8816,47.8075,47.8723,18540.0
2019-04-09 12:15:00,51.69,51.74,51.68,51.72,24053.0,47.8723,47.9186,47.863,47.9001,24053.0
2019-04-09 12:20:00,51.73,51.75,51.69,51.7,16710.0,47.9093,47.9279,47.8723,47.8816,16710.0
2019-04-09 12:25:00,51.69,51.7,51.65,51.67,24254.0,47.8723,47.8816,47.8352,47.8538,24254.0
2019-04-09 12:30:00,51.66,51.72,51.66,51.7,12859.0,47.8445,47.9001,47.8445,47.8816,12859.0
2019-04-09 12:35:00,51.69,51.69,51.65,51.68,10040.0,47.8723,47.8723,47.8352,47.863,10040.0
2019-04-09 12:40:00,51.68,51.71,51.67,51.7,12069.0,47.863,47.8908,47.8538,47.8816,12069.0
2019-04-09 12:45:00,51.7,51.75,51.67,51.72,32421.0,47.8816,47.9279,47.8538,47.9001,32421.0
2019-04-09 12:50:00,51.72,51.73,51.69,51.71,13191.0,47.9001,47.9093,47.8723,47.8908,13191.0
2019-04-09 12:55:00,51.7,51.72,51.69,51.69,19279.0,47.8816,47.9001,47.8723,47.8723,19279.0
2019-04-09 13:00:00,51.69,51.74,51.67,51.73,22293.0,47.8723,47.9186,47.8538,47.9093,22293.0
2019-04-09 13:05:00,51.72,51.73,51.68,51.69,12067.0,47.9001,47.9093,47.863,47.8723,12067.0
2019-04-09 13:10:00,51.69,51.7,51.68,51.7,11415.0,47.8723,47.8816,47.863,47.8816,11415.0
2019-04-09 13:15:00,51.71,51.75,51.7,51.75,34120.0,47.8908,47.9279,47.8816,47.9279,34120.0
2019-04-09 13:20:00,51.75,51.83,51.72,51.82,29982.0,47.9279,48.002,47.9001,47.9927,29982.0
2019-04-09 13:25:00,51.81,51.85,51.8,51.83,21307.0,47.9834,48.0205,47.9742,48.002,21307.0
2019-04-09 13:30:00,51.83,51.83,51.78,51.83,25474.0,48.002,48.002,47.9556,48.002,25474.0
2019-04-09 13:35:00,51.83,51.88,51.83,51.85,24507.0,48.002,48.0483,48.002,48.0205,24507.0
2019-04-09 13:40:00,51.86,51.88,51.84,51.86,13550.0,48.0297,48.0483,48.0112,48.0297,13550.0
2019-04-09 13:45:00,51.86,51.93,51.84,51.85,56144.0,48.0297,48.0946,48.0112,48.0205,56144.0
2019-04-09 13:50:00,51.85,51.89,51.84,51.86,24214.0,48.0205,48.0575,48.0112,48.0297,24214.0
2019-04-09 13:55:00,51.87,51.92,51.86,51.9,16111.0,48.039,48.0853,48.0297,48.0668,16111.0
2019-04-09 14:00:00,51.9,51.9,51.87,51.89,22035.0,48.0668,48.0668,48.039,48.0575,22035.0
2019-04-09 14:05:00,51.89,51.89,51.84,51.86,28810.0,48.0575,48.0575,48.0112,48.0297,28810.0
2019-04-09 14:10:00,51.86,51.9,51.85,51.9,11560.0,48.0297,48.0668,48.0205,48.0668,11560.0
2019-04-09 14:15:00,51.9,52.02,51.89,51.98,32782.0,48.0668,48.1779,48.0575,48.1409,32782.0
2019-04-09 14:20:00,51.98,52.01,51.94,51.94,26444.0,48.1409,48.1687,48.1038,48.1038,26444.0
2019-04-09 14:25:00,51.95,51.97,51.92,51.92,20327.0,48.1131,48.1316,48.0853,48.0853,20327.0
2019-04-09 14:30:00,51.91,51.94,51.9,51.91,18989.0,48.076,48.1038,48.0668,48.076,18989.0
2019-04-09 14:35:00,51.91,51.92,51.89,51.91,22360.0,48.076,48.0853,48.0575,48.076,22360.0
2019-04-09 14:40:00,51.91,51.92,51.83,51.86,25954.0,48.076,48.0853,48.002,48.0297,25954.0
2019-04-09 14:45:00,51.85,51.86,51.81,51.85,27491.0,48.0205,48.0297,47.9834,48.0205,27491.0
2019-04-09 14:50:00,51.84,51.87,51.83,51.84,17173.0,48.0112,48.039,48.002,48.0112,17173.0
2019-04-09 14:55:00,51.84,51.84,51.81,51.82,18314.0,48.0112,48.0112,47.9834,47.9927,18314.0
2019-04-09 15:00:00,51.83,51.87,51.82,51.84,36380.0,48.002,48.039,47.9927,48.0112,36380.0
2019-04-09 15:05:00,51.85,51.92,51.84,51.89,43949.0,48.0205,48.0853,48.0112,48.0575,43949.0
2019-04-09 15:10:00,51.9,51.9,51.85,51.86,30224.0,48.0668,48.0668,48.0205,48.0297,30224.0
2019-04-09 15:15:00,51.85,51.89,51.85,51.88,31848.0,48.0205,48.0575,48.0205,48.0483,31848.0
2019-04-09 15:20:00,51.89,51.92,51.87,51.91,34127.0,48.0575,48.0853,48.039,48.076,34127.0
2019-04-09 15:25:00,51.92,51.92,51.86,51.89,48021.0,48.0853,48.0853,48.0297,48.0575,48021.0
2019-04-09 15:30:00,51.88,51.96,51.87,51.92,73958.0,48.0483,48.1223,48.039,48.0853,73958.0
2019-04-09 15:35:00,51.92,52.03,51.91,52.03,61020.0,48.0853,48.1872,48.076,48.1872,61020.0
2019-04-09 15:40:00,52.03,52.06,52.01,52.06,82503.0,48.1872,48.215,48.1687,48.215,82503.0
2019-04-09 15:45:00,52.05,52.08,51.99,52.02,71572.0,48.2057,48.2335,48.1501,48.1779,71572.0
2019-04-09 15:50:00,52.02,52.03,51.89,51.9,97994.0,48.1779,48.1872,48.0575,48.0668,97994.0
2019-04-09 15:55:00,51.89,51.92,51.85,51.89,233088.0,48.0575,48.0853,48.0205,48.0575,233088.0
2019-04-10 09:30:00,52.57,52.62,52.03,52.08,99240.0,48.6873,48.7336,48.1872,48.2335,99240.0
2019-04-10 09:35:00,52.13,52.29,52.12,52.22,37552.0,48.2798,48.428,48.2705,48.3631,37552.0
2019-04-10 09:40:00,52.23,52.3,52.14,52.25,101663.0,48.3724,48.4372,48.2891,48.3909,101663.0
2019-04-10 09:45:00,52.26,52.26,52.06,52.07,65042.0,48.4002,48.4002,48.215,48.2242,65042.0
2019-04-10 09:50:00,52.07,52.2,51.99,52.2,61686.0,48.2242,48.3446,48.1501,48.3446,61686.0
2019-04-10 09:55:00,52.2,52.25,52.12,52.17,37529.0,48.3446,48.3909,48.2705,48.3168,37529.0
2019-04-10 10:00:00,52.16,52.36,52.16,52.24,33428.0,48.3076,48.4928,48.3076,48.3817,33428.0
2019-04-10 10:05:00,52.21,52.22,52.02,52.03,54178.0,48.3539,48.3631,48.1779,48.1872,54178.0
2019-04-10 10:10:00,52.03,52.08,51.89,51.95,29916.0,48.1872,48.2335,48.0575,48.1131,29916.0
2019-04-10 10:15:00,51.96,51.98,51.76,51.85,36413.0,48.1223,48.1409,47.9371,48.0205,36413.0
2019-04-10 10:20:00,51.87,51.98,51.86,51.89,51126.0,48.039,48.1409,48.0297,48.0575,51126.0
2019-04-10 10:25:00,51.89,51.89,51.72,51.78,47878.0,48.0575,48.0575,47.9001,47.9556,47878.0
2019-04-10 10:30:00,51.78,51.84,51.77,51.8,18180.0,47.9556,48.0112,47.9464,47.9742,18180.0
2019-04-10 10:35:00,51.8,51.83,51.74,51.79,80615.0,47.9742,48.002,47.9186,47.9649,80615.0
2019-04-10 10:40:00,51.79,51.87,51.79,51.82,23469.0,47.9649,48.039,47.9649,47.9927,23469.0
2019-04-10 10:45:00,51.83,51.87,51.81,51.86,56838.0,48.002,48.039,47.9834,48.0297,56838.0
2019-04-10 10:50:00,51.86,51.88,51.82,51.84,15345.0,48.0297,48.0483,47.9927,48.0112,15345.0
2019-04-10 10:55:00,51.86,51.94,51.84,51.93,18290.0,48.0297,48.1038,48.0112,48.0946,18290.0
2019-04-10 11:00:00,51.93,52.05,51.89,52.02,25295.0,48.0946,48.2057,48.0575,48.1779,25295.0
2019-04-10 11:05:00,52.01,52.05,51.99,52.0,23380.0,48.1687,48.2057,48.1501,48.1594,23380.0
2019-04-10 11:10:00,52.0,52.03,51.96,52.0,19234.0,48.1594,48.1872,48.1223,48.1594,19234.0
2019-04-10 11:15:00,52.0,52.02,51.99,51.99,14737.0,48.1594,48.1779,48.1501,48.1501,14737.0
2019-04-10 11:20:00,51.98,52.03,51.93,52.03,26435.0,48.1409,48.1872,48.0946,48.1872,26435.0
2019-04-10 11:25:00,52.04,52.07,51.98,52.04,31555.0,48.1964,48.2242,48.1409,48.1964,31555.0
2019-04-10 11:30:00,52.04,52.1,52.03,52.04,27567.0,48.1964,48.252,48.1872,48.1964,27567.0
2019-04-10 11:35:00,52.04,52.1,52.03,52.07,40866.0,48.1964,48.252,48.1872,48.2242,40866.0
2019-04-10 11:40:00,52.09,52.18,52.08,52.18,44209.0,48.2427,48.3261,48.2335,48.3261,44209.0
2019-04-10 11:45:00,52.18,52.19,52.13,52.15,22431.0,48.3261,48.3354,48.2798,48.2983,22431.0
2019-04-10 11:50:00,52.16,52.18,52.13,52.15,20819.0,48.3076,48.3261,48.2798,48.2983,20819.0
2019-04-10 11:55:00,52.15,52.17,52.12,52.16,18889.0,48.2983,48.3168,48.2705,48.3076,18889.0
2019-04-10 12:00:00,52.17,52.2,52.15,52.18,19541.0,48.3168,48.3446,48.2983,48.3261,19541.0
2019-04-10 12:05:00,52.2,52.25,52.18,52.25,13609.0,48.3446,48.3909,48.3261,48.3909,13609.0
2019-04-10 12:10:00,52.25,52.3,52.2,52.23,21392.0,48.3909,48.4372,48.3446,48.3724,21392.0
2019-04-10 12:15:00,52.23,52.31,52.23,52.27,21642.0,48.3724,48.4465,48.3724,48.4095,21642.0
2019-04-10 12:20:00,52.27,52.29,52.25,52.29,12399.0,48.4095,48.428,48.3909,48.428,12399.0
2019-04-10 12:25:00,52.28,52.44,52.28,52.4,73396.0,48.4187,48.5669,48.4187,48.5299,73396.0
2019-04-10 12:30:00,52.39,52.39,52.35,52.38,11371.0,48.5206,48.5206,48.4835,48.5113,11371.0
2019-04-10 12:35:00,52.37,52.4,52.33,52.33,23131.0,48.5021,48.5299,48.465,48.465,23131.0
2019-04-10 12:40:00,52.34,52.35,52.31,52.32,8604.0,48.4743,48.4835,48.4465,48.4558,8604.0
2019-04-10 12:45:00,52.31,52.33,52.3,52.32,66921.0,48.4465,48.465,48.4372,48.4558,66921.0
2019-04-10 12:50:00,52.31,52.32,52.21,52.22,80950.0,48.4465,48.4558,48.3539,48.3631,80950.0
2019-04-10 12:55:00,52.22,52.33,52.21,52.27,27022.0,48.3631,48.465,48.3539,48.4095,27022.0
2019-04-10 13:00:00,52.28,52.31,52.26,52.27,16188.0,48.4187,48.4465,48.4002,48.4095,16188.0
2019-04-10 13:05:00,52.27,52.29,52.25,52.27,10987.0,48.4095,48.428,48.3909,48.4095,10987.0
2019-04-10 13:10:00,52.27,52.29,52.18,52.29,85888.0,48.4095,48.428,48.3261,48.428,85888.0
2019-04-10 13:15:00,52.29,52.36,52.28,52.36,18113.0,48.428,48.4928,48.4187,48.4928,18113.0
2019-04-10 13:20:00,52.36,52.4,52.33,52.34,30957.0,48.4928,48.5299,48.465,48.4743,30957.0
2019-04-10 13:25:00,52.34,52.41,52.34,52.4,18586.0,48.4743,48.5391,48.4743,48.5299,18586.0
2019-04-10 13:30:00,52.4,52.41,52.36,52.38,13317.0,48.5299,48.5391,48.4928,48.5113,13317.0
2019-04-10 13:35:00,52.37,52.4,52.34,52.34,11508.0,48.5021,48.5299,48.4743,48.4743,11508.0
2019-04-10 13:40:00,52.35,52.36,52.28,52.29,16122.0,48.4835,48.4928,48.4187,48.428,16122.0
2019-04-10 13:45:00,52.28,52.33,52.27,52.32,11335.0,48.4187,48.465,48.4095,48.4558,11335.0
2019-04-10 13:50:00,52.31,52.31,52.25,52.25,10569.0,48.4465,48.4465,48.3909,48.3909,10569.0
2019-04-10 13:55:00,52.24,52.32,52.23,52.31,12350.0,48.3817,48.4558,48.3724,48.4465,12350.0
2019-04-10 14:00:00,52.3,52.34,52.28,52.29,14438.0,48.4372,48.4743,48.4187,48.428,14438.0
2019-04-10 14:05:00,52.29,52.31,52.24,52.3,24417.0,48.428,48.4465,48.3817,48.4372,24417.0
2019-04-10 14:10:00,52.28,52.35,52.23,52.35,14917.0,48.4187,48.4835,48.3724,48.4835,14917.0
2019-04-10 14:15:00,52.36,52.4,52.33,52.34,21353.0,48.4928,48.5299,48.465,48.4743,21353.0
2019-04-10 14:20:00,52.35,52.44,52.35,52.42,18361.0,48.4835,48.5669,48.4835,48.5484,18361.0
2019-04-10 14:25:00,52.43,52.48,52.4,52.48,123352.0,48.5576,48.6039,48.5299,48.6039,123352.0
2019-04-10 14:30:00,52.48,52.5,52.43,52.48,23454.0,48.6039,48.6225,48.5576,48.6039,23454.0
2019-04-10 14:35:00,52.48,52.52,52.45,52.52,28805.0,48.6039,48.641,48.5762,48.641,28805.0
2019-04-10 14:40:00,52.52,52.59,52.52,52.55,36739.0,48.641,48.7058,48.641,48.6688,36739.0
2019-04-10 14:45:00,52.56,52.56,52.45,52.46,34469.0,48.678,48.678,48.5762,48.5854,34469.0
2019-04-10 14:50:00,52.46,52.54,52.46,52.54,28576.0,48.5854,48.6595,48.5854,48.6595,28576.0
2019-04-10 14:55:00,52.54,52.56,52.53,52.54,17957.0,48.6595,48.678,48.6503,48.6595,17957.0
2019-04-10 15:00:00,52.55,52.7,52.54,52.65,32034.0,48.6688,48.8077,48.6595,48.7614,32034.0
2019-04-10 15:05:00,52.66,52.66,52.61,52.66,28321.0,48.7706,48.7706,48.7243,48.7706,28321.0
2019-04-10 15:10:00,52.65,52.72,52.65,52.7,70436.0,48.7614,48.8262,48.7614,48.8077,70436.0
2019-04-10 15:15:00,52.7,52.71,52.67,52.7,40280.0,48.8077,48.817,48.7799,48.8077,40280.0
2019-04-10 15:20:00,52.69,52.73,52.62,52.65,81751.0,48.7984,48.8355,48.7336,48.7614,81751.0
2019-04-10 15:25:00,52.65,52.68,52.59,52.63,42012.0,48.7614,48.7892,48.7058,48.7429,42012.0
2019-04-10 15:30:00,52.62,52.65,52.59,52.6,33385.0,48.7336,48.7614,48.7058,48.7151,33385.0
2019-04-10 15:35:00,52.61,52.68,52.59,52.66,63723.0,48.7243,48.7892,48.7058,48.7706,63723.0
2019-04-10 15:40:00,52.66,52.72,52.64,52.69,60995.0,48.7706,48.8262,48.7521,48.7984,60995.0
2019-04-10 15:45:00,52.69,52.75,52.67,52.75,94029.0,48.7984,48.854,48.7799,48.854,94029.0
2019-04-10 15:50:00,52.74,52.76,52.68,52.76,107680.0,48.8447,48.8633,48.7892,48.8633,107680.0
2019-04-10 15:55:00,52.75,52.76,52.6,52.62,216845.0,48.854,48.8633,48.7151,48.7336,216845.0
2019-04-11 09:30:00,52.75,52.89,52.69,52.82,75282.0,48.854,48.9837,48.7984,48.9188,75282.0
2019-04-11 09:35:00,52.8,53.23,52.77,53.23,71980.0,48.9003,49.2985,48.8725,49.2985,71980.0
2019-04-11 09:40:00,53.21,53.24,52.99,53.02,43818.0,49.28,49.3078,49.0763,49.1041,43818.0
2019-04-11 09:45:00,53.01,53.14,52.94,53.02,39820.0,49.0948,49.2152,49.03,49.1041,39820.0
2019-04-11 09:50:00,53.02,53.03,52.95,53.0,43980.0,49.1041,49.1133,49.0392,49.0855,43980.0
2019-04-11 09:55:00,53.0,53.08,52.95,53.08,23507.0,49.0855,49.1596,49.0392,49.1596,23507.0
2019-04-11 10:00:00,53.08,53.23,53.02,53.23,134053.0,49.1596,49.2985,49.1041,49.2985,134053.0
2019-04-11 10:05:00,53.23,53.32,53.19,53.32,34958.0,49.2985,49.3819,49.2615,49.3819,34958.0
2019-04-11 10:10:00,53.33,53.47,53.29,53.45,62359.0,49.3912,49.5208,49.3541,49.5023,62359.0
2019-04-11 10:15:00,53.47,53.51,53.45,53.48,37561.0,49.5208,49.5579,49.5023,49.5301,37561.0
2019-04-11 10:20:00,53.49,53.5,53.4,53.46,24031.0,49.5393,49.5486,49.456,49.5116,24031.0
2019-04-11 10:25:00,53.46,53.46,53.35,53.39,27849.0,49.5116,49.5116,49.4097,49.4467,27849.0
2019-04-11 10:30:00,53.39,53.42,53.28,53.33,86762.0,49.4467,49.4745,49.3449,49.3912,86762.0
2019-04-11 10:35:00,53.32,53.34,53.23,53.25,34415.0,49.3819,49.4004,49.2985,49.3171,34415.0
2019-04-11 10:40:00,53.24,53.39,53.23,53.34,31160.0,49.3078,49.4467,49.2985,49.4004,31160.0
2019-04-11 10:45:00,53.33,53.35,53.25,53.25,29419.0,49.3912,49.4097,49.3171,49.3171,29419.0
2019-04-11 10:50:00,53.25,53.33,53.2,53.21,24429.0,49.3171,49.3912,49.2708,49.28,24429.0
2019-04-11 10:55:00,53.19,53.36,53.19,53.2,130449.0,49.2615,49.4189,49.2615,49.2708,130449.0
2019-04-11 11:00:00,53.2,53.21,53.09,53.17,26290.0,49.2708,49.28,49.1689,49.243,26290.0
2019-04-11 11:05:00,53.16,53.24,53.15,53.18,20262.0,49.2337,49.3078,49.2245,49.2522,20262.0
2019-04-11 11:10:00,53.17,53.27,53.14,53.27,23193.0,49.243,49.3356,49.2152,49.3356,23193.0
2019-04-11 11:15:00,53.26,53.39,53.25,53.37,66747.0,49.3263,49.4467,49.3171,49.4282,66747.0
2019-04-11 11:20:00,53.37,53.42,53.34,53.38,54201.0,49.4282,49.4745,49.4004,49.4375,54201.0
2019-04-11 11:25:00,53.38,53.4,53.34,53.36,26602.0,49.4375,49.456,49.4004,49.4189,26602.0
2019-04-11 11:30:00,53.36,53.36,53.23,53.23,20736.0,49.4189,49.4189,49.2985,49.2985,20736.0
2019-04-11 11:35:00,53.23,53.24,53.17,53.18,17167.0,49.2985,49.3078,49.243,49.2522,17167.0
2019-04-11 11:40:00,53.18,53.18,53.06,53.11,15603.0,49.2522,49.2522,49.1411,49.1874,15603.0
2019-04-11 11:45:00,53.11,53.16,53.06,53.13,13665.0,49.1874,49.2337,49.1411,49.2059,13665.0
2019-04-11 11:50:00,53.14,53.2,53.14,53.2,29063.0,49.2152,49.2708,49.2152,49.2708,29063.0
2019-04-11 11:55:00,53.2,53.25,53.2,53.25,15310.0,49.2708,49.3171,49.2708,49.3171,15310.0
2019-04-11 12:00:00,53.25,53.28,53.23,53.26,13422.0,49.3171,49.3449,49.2985,49.3263,13422.0
2019-04-11 12:05:00,53.25,53.26,53.09,53.09,43561.0,49.3171,49.3263,49.1689,49.1689,43561.0
2019-04-11 12:10:00,53.1,53.15,53.09,53.14,12311.0,49.1782,49.2245,49.1689,49.2152,12311.0
2019-04-11 12:15:00,53.13,53.15,53.1,53.13,15509.0,49.2059,49.2245,49.1782,49.2059,15509.0
2019-04-11 12:20:00,53.12,53.13,53.09,53.12,15210.0,49.1967,49.2059,49.1689,49.1967,15210.0
2019-04-11 12:25:00,53.11,53.12,53.07,53.07,62077.0,49.1874,49.1967,49.1504,49.1504,62077.0
2019-04-11 12:30:00,53.07,53.07,52.99,52.99,28535.0,49.1504,49.1504,49.0763,49.0763,28535.0
2019-04-11 12:35:00,53.0,53.07,52.96,53.07,22830.0,49.0855,49.1504,49.0485,49.1504,22830.0
2019-04-11 12:40:00,53.07,53.08,53.02,53.04,12282.0,49.1504,49.1596,49.1041,49.1226,12282.0
2019-04-11 12:45:00,53.04,53.07,53.03,53.04,11957.0,49.1226,49.1504,49.1133,49.1226,11957.0
2019-04-11 12:50:00,53.03,53.11,53.02,53.11,13144.0,49.1133,49.1874,49.1041,49.1874,13144.0
2019-04-11 12:55:00,53.11,53.18,53.09,53.16,13328.0,49.1874,49.2522,49.1689,49.2337,13328.0
2019-04-11 13:00:00,53.16,53.16,53.07,53.08,11799.0,49.2337,49.2337,49.1504,49.1596,11799.0
2019-04-11 13:05:00,53.09,53.12,53.08,53.12,54487.0,49.1689,49.1967,49.1596,49.1967,54487.0
2019-04-11 13:10:00,53.11,53.15,53.11,53.12,9957.0,49.1874,49.2245,49.1874,49.1967,9957.0
2019-04-11 13:15:00,53.11,53.17,53.1,53.16,10274.0,49.1874,49.243,49.1782,49.2337,10274.0
2019-04-11 13:20:00,53.16,53.17,53.12,53.12,9649.0,49.2337,49.243,49.1967,49.1967,9649.0
2019-04-11 13:25:00,53.13,53.13,53.11,53.12,6996.0,49.2059,49.2059,49.1874,49.1967,6996.0
2019-04-11 13:30:00,53.12,53.12,53.03,53.07,12540.0,49.1967,49.1967,49.1133,49.1504,12540.0
2019-04-11 13:35:00,53.07,53.19,53.06,53.18,32275.0,49.1504,49.2615,49.1411,49.2522,32275.0
2019-04-11 13:40:00,53.17,53.17,53.11,53.14,14123.0,49.243,49.243,49.1874,49.2152,14123.0
2019-04-11 13:45:00,53.14,53.18,53.12,53.16,11354.0,49.2152,49.2522,49.1967,49.2337,11354.0
2019-04-11 13:50:00,53.16,53.21,53.14,53.14,10093.0,49.2337,49.28,49.2152,49.2152,10093.0
2019-04-11 13:55:00,53.14,53.18,53.13,53.14,11392.0,49.2152,49.2522,49.2059,49.2152,11392.0
2019-04-11 14:00:00,53.12,53.15,53.06,53.06,12365.0,49.1967,49.2245,49.1411,49.1411,12365.0
2019-04-11 14:05:00,53.06,53.08,52.99,53.0,13462.0,49.1411,49.1596,49.0763,49.0855,13462.0
2019-04-11 14:10:00,53.0,53.0,52.94,52.97,26439.0,49.0855,49.0855,49.03,49.0578,26439.0
2019-04-11 14:15:00,52.96,52.97,52.91,52.96,24666.0,49.0485,49.0578,49.0022,49.0485,24666.0
2019-04-11 14:20:00,52.96,53.01,52.94,52.97,17570.0,49.0485,49.0948,49.03,49.0578,17570.0
2019-04-11 14:25:00,52.97,52.98,52.95,52.97,13229.0,49.0578,49.067,49.0392,49.0578,13229.0
2019-04-11 14:30:00,52.98,52.99,52.96,52.98,10251.0,49.067,49.0763,49.0485,49.067,10251.0
2019-04-11 14:35:00,52.98,53.02,52.97,53.01,22350.0,49.067,49.1041,49.0578,49.0948,22350.0
2019-04-11 14:40:00,53.0,53.08,52.99,53.07,28096.0,49.0855,49.1596,49.0763,49.1504,28096.0
2019-04-11 14:45:00,53.06,53.06,52.93,52.95,57978.0,49.1411,49.1411,49.0207,49.0392,57978.0
2019-04-11 14:50:00,52.94,52.98,52.91,52.96,21074.0,49.03,49.067,49.0022,49.0485,21074.0
2019-04-11 14:55:00,52.96,53.04,52.94,53.04,22243.0,49.0485,49.1226,49.03,49.1226,22243.0
2019-04-11 15:00:00,53.04,53.07,53.01,53.02,44043.0,49.1226,49.1504,49.0948,49.1041,44043.0
2019-04-11 15:05:00,53.02,53.06,52.97,52.99,26538.0,49.1041,49.1411,49.0578,49.0763,26538.0
2019-04-11 15:10:00,52.98,53.02,52.96,52.97,42277.0,49.067,49.1041,49.0485,49.0578,42277.0
2019-04-11 15:15:00,52.97,53.02,52.97,52.97,24199.0,49.0578,49.1041,49.0578,49.0578,24199.0
2019-04-11 15:20:00,52.97,52.97,52.91,52.93,24721.0,49.0578,49.0578,49.0022,49.0207,24721.0
2019-04-11 15:25:00,52.92,52.96,52.9,52.95,24702.0,49.0114,49.0485,48.9929,49.0392,24702.0
2019-04-11 15:30:00,52.96,53.0,52.94,52.95,30257.0,49.0485,49.0855,49.03,49.0392,30257.0
2019-04-11 15:35:00,52.96,53.03,52.95,52.99,36159.0,49.0485,49.1133,49.0392,49.0763,36159.0
2019-04-11 15:40:00,52.98,53.02,52.98,53.02,32950.0,49.067,49.1041,49.067,49.1041,32950.0
2019-04-11 15:45:00,53.02,53.03,53.0,53.02,62338.0,49.1041,49.1133,49.0855,49.1041,62338.0
2019-04-11 15:50:00,53.01,53.03,52.98,53.02,75417.0,49.0948,49.1133,49.067,49.1041,75417.0
2019-04-11 15:55:00,53.02,53.03,52.92,53.0,239498.0,49.1041,49.1133,49.0114,49.0855,239498.0
2019-04-12 09:30:00,53.27,53.5,53.23,53.49,126413.0,49.3356,49.5486,49.2985,49.5393,126413.0
2019-04-12 09:35:00,53.49,53.64,53.43,53.49,72354.0,49.5393,49.6783,49.4838,49.5393,72354.0
2019-04-12 09:40:00,53.49,53.49,53.08,53.08,40807.0,49.5393,49.5393,49.1596,49.1596,40807.0
2019-04-12 09:45:00,53.09,53.26,53.03,53.11,76558.0,49.1689,49.3263,49.1133,49.1874,76558.0
2019-04-12 09:50:00,53.11,53.25,53.1,53.16,53565.0,49.1874,49.3171,49.1782,49.2337,53565.0
2019-04-12 09:55:00,53.16,53.22,53.12,53.18,26319.0,49.2337,49.2893,49.1967,49.2522,26319.0
2019-04-12 10:00:00,53.18,53.21,52.98,53.0,28762.0,49.2522,49.28,49.067,49.0855,28762.0
2019-04-12 10:05:00,52.99,53.0,52.91,52.97,22040.0,49.0763,49.0855,49.0022,49.0578,22040.0
2019-04-12 10:10:00,53.01,53.06,52.97,53.0,12939.0,49.0948,49.1411,49.0578,49.0855,12939.0
2019-04-12 10:15:00,53.01,53.11,53.0,53.04,19710.0,49.0948,49.1874,49.0855,49.1226,19710.0
2019-04-12 10:20:00,53.04,53.05,52.87,52.93,22236.0,49.1226,49.1318,48.9651,49.0207,22236.0
2019-04-12 10:25:00,52.94,52.99,52.93,52.97,17409.0,49.03,49.0763,49.0207,49.0578,17409.0
2019-04-12 10:30:00,52.98,53.01,52.87,52.88,19215.0,49.067,49.0948,48.9651,48.9744,19215.0
2019-04-12 10:35:00,52.87,52.87,52.79,52.81,16580.0,48.9651,48.9651,48.891,48.9096,16580.0
2019-04-12 10:40:00,52.81,52.81,52.71,52.76,37485.0,48.9096,48.9096,48.817,48.8633,37485.0
2019-04-12 10:45:00,52.77,52.83,52.76,52.8,49486.0,48.8725,48.9281,48.8633,48.9003,49486.0
2019-04-12 10:50:00,52.79,52.92,52.78,52.9,34382.0,48.891,49.0114,48.8818,48.9929,34382.0
2019-04-12 10:55:00,52.9,52.92,52.88,52.89,21916.0,48.9929,49.0114,48.9744,48.9837,21916.0
2019-04-12 11:00:00,52.88,52.93,52.84,52.87,39376.0,48.9744,49.0207,48.9374,48.9651,39376.0
2019-04-12 11:05:00,52.86,52.88,52.84,52.87,18272.0,48.9559,48.9744,48.9374,48.9651,18272.0
2019-04-12 11:10:00,52.87,52.94,52.84,52.87,18177.0,48.9651,49.03,48.9374,48.9651,18177.0
2019-04-12 11:15:00,52.87,52.95,52.87,52.95,15787.0,48.9651,49.0392,48.9651,49.0392,15787.0
2019-04-12 11:20:00,52.95,52.98,52.94,52.97,13490.0,49.0392,49.067,49.03,49.0578,13490.0
2019-04-12 11:25:00,52.97,53.02,52.95,52.98,15406.0,49.0578,49.1041,49.0392,49.067,15406.0
2019-04-12 11:30:00,52.98,53.07,52.97,53.05,15011.0,49.067,49.1504,49.0578,49.1318,15011.0
2019-04-12 11:35:00,53.05,53.08,53.03,53.05,25257.0,49.1318,49.1596,49.1133,49.1318,25257.0
2019-04-12 11:40:00,53.06,53.07,53.01,53.02,10478.0,49.1411,49.1504,49.0948,49.1041,10478.0
2019-04-12 11:45:00,53.02,53.03,52.94,52.95,17999.0,49.1041,49.1133,49.03,49.0392,17999.0
2019-04-12 11:50:00,52.95,53.03,52.94,53.01,12667.0,49.0392,49.1133,49.03,49.0948,12667.0
2019-04-12 11:55:00,53.01,53.07,53.0,53.05,14426.0,49.0948,49.1504,49.0855,49.1318,14426.0
2019-04-12 12:00:00,53.04,53.11,53.02,53.09,14125.0,49.1226,49.1874,49.1041,49.1689,14125.0
2019-04-12 12:05:00,53.1,53.21,53.09,53.19,28262.0,49.1782,49.28,49.1689,49.2615,28262.0
2019-04-12 12:10:00,53.19,53.25,53.15,53.25,53372.0,49.2615,49.3171,49.2245,49.3171,53372.0
2019-04-12 12:15:00,53.25,53.3,53.24,53.3,36801.0,49.3171,49.3634,49.3078,49.3634,36801.0
2019-04-12 12:20:00,53.3,53.33,53.25,53.29,11202.0,49.3634,49.3912,49.3171,49.3541,11202.0
2019-04-12 12:25:00,53.3,53.32,53.23,53.27,14112.0,49.3634,49.3819,49.2985,49.3356,14112.0
2019-04-12 12:30:00,53.27,53.3,53.27,53.3,8394.0,49.3356,49.3634,49.3356,49.3634,8394.0
2019-04-12 12:35:00,53.29,53.31,53.27,53.3,19361.0,49.3541,49.3726,49.3356,49.3634,19361.0
2019-04-12 12:40:00,53.3,53.32,53.26,53.28,16820.0,49.3634,49.3819,49.3263,49.3449,16820.0
2019-04-12 12:45:00,53.29,53.29,53.24,53.27,10522.0,49.3541,49.3541,49.3078,49.3356,10522.0
2019-04-12 12:50:00,53.27,53.34,53.25,53.34,18960.0,49.3356,49.4004,49.3171,49.4004,18960.0
2019-04-12 12:55:00,53.34,53.35,53.31,53.34,21314.0,49.4004,49.4097,49.3726,49.4004,21314.0
2019-04-12 13:00:00,53.35,53.38,53.32,53.33,27616.0,49.4097,49.4375,49.3819,49.3912,27616.0
2019-04-12 13:05:00,53.32,53.38,53.32,53.33,27811.0,49.3819,49.4375,49.3819,49.3912,27811.0
2019-04-12 13:10:00,53.33,53.36,53.25,53.26,64685.0,49.3912,49.4189,49.3171,49.3263,64685.0
2019-04-12 13:15:00,53.26,53.27,53.21,53.22,15022.0,49.3263,49.3356,49.28,49.2893,15022.0
2019-04-12 13:20:00,53.22,53.24,53.2,53.22,14292.0,49.2893,49.3078,49.2708,49.2893,14292.0
2019-04-12 13:25:00,53.22,53.24,53.19,53.19,11572.0,49.2893,49.3078,49.2615,49.2615,11572.0
2019-04-12 13:30:00,53.19,53.2,53.15,53.16,7102.0,49.2615,49.2708,49.2245,49.2337,7102.0
2019-04-12 13:35:00,53.16,53.21,53.15,53.17,42983.0,49.2337,49.28,49.2245,49.243,42983.0
2019-04-12 13:40:00,53.16,53.17,53.13,53.14,25706.0,49.2337,49.243,49.2059,49.2152,25706.0
2019-04-12 13:45:00,53.14,53.14,53.08,53.11,19515.0,49.2152,49.2152,49.1596,49.1874,19515.0
2019-04-12 13:50:00,53.12,53.14,53.09,53.13,11236.0,49.1967,49.2152,49.1689,49.2059,11236.0
2019-04-12 13:55:00,53.13,53.13,53.1,53.11,12688.0,49.2059,49.2059,49.1782,49.1874,12688.0
2019-04-12 14:00:00,53.11,53.15,53.1,53.12,14509.0,49.1874,49.2245,49.1782,49.1967,14509.0
2019-04-12 14:05:00,53.12,53.16,53.11,53.16,13309.0,49.1967,49.2337,49.1874,49.2337,13309.0
2019-04-12 14:10:00,53.16,53.18,53.12,53.18,12024.0,49.2337,49.2522,49.1967,49.2522,12024.0
2019-04-12 14:15:00,53.18,53.19,53.16,53.19,7426.0,49.2522,49.2615,49.2337,49.2615,7426.0
2019-04-12 14:20:00,53.18,53.21,53.15,53.15,33556.0,49.2522,49.28,49.2245,49.2245,33556.0
2019-04-12 14:25:00,53.15,53.16,53.09,53.11,19218.0,49.2245,49.2337,49.1689,49.1874,19218.0
2019-04-12 14:30:00,53.11,53.16,53.11,53.16,15136.0,49.1874,49.2337,49.1874,49.2337,15136.0
2019-04-12 14:35:00,53.16,53.18,53.12,53.14,13827.0,49.2337,49.2522,49.1967,49.2152,13827.0
2019-04-12 14:40:00,53.13,53.18,53.12,53.18,38178.0,49.2059,49.2522,49.1967,49.2522,38178.0
2019-04-12 14:45:00,53.18,53.2,53.16,53.17,15220.0,49.2522,49.2708,49.2337,49.243,15220.0
2019-04-12 14:50:00,53.18,53.22,53.17,53.2,26408.0,49.2522,49.2893,49.243,49.2708,26408.0
2019-04-12 14:55:00,53.21,53.22,53.18,53.2,7355.0,49.28,49.2893,49.2522,49.2708,7355.0
2019-04-12 15:00:00,53.19,53.24,53.19,53.22,14051.0,49.2615,49.3078,49.2615,49.2893,14051.0
2019-04-12 15:05:00,53.22,53.22,53.15,53.18,28821.0,49.2893,49.2893,49.2245,49.2522,28821.0
2019-04-12 15:10:00,53.17,53.2,53.15,53.15,11505.0,49.243,49.2708,49.2245,49.2245,11505.0
2019-04-12 15:15:00,53.14,53.24,53.14,53.2,24387.0,49.2152,49.3078,49.2152,49.2708,24387.0
2019-04-12 15:20:00,53.2,53.2,53.15,53.18,25877.0,49.2708,49.2708,49.2245,49.2522,25877.0
2019-04-12 15:25:00,53.18,53.19,53.14,53.18,24656.0,49.2522,49.2615,49.2152,49.2522,24656.0
2019-04-12 15:30:00,53.17,53.17,53.11,53.16,23177.0,49.243,49.243,49.1874,49.2337,23177.0
2019-04-12 15:35:00,53.16,53.17,53.12,53.15,48147.0,49.2337,49.243,49.1967,49.2245,48147.0
2019-04-12 15:40:00,53.15,53.16,53.05,53.08,40837.0,49.2245,49.2337,49.1318,49.1596,40837.0
2019-04-12 15:45:00,53.08,53.13,53.07,53.11,42042.0,49.1596,49.2059,49.1504,49.1874,42042.0
2019-04-12 15:50:00,53.11,53.13,53.08,53.12,44803.0,49.1874,49.2059,49.1596,49.1967,44803.0
2019-04-12 15:55:00,53.13,53.14,53.08,53.14,138958.0,49.2059,49.2152,49.1596,49.2152,138958.0
2019-04-15 09:30:00,53.06,53.06,52.79,52.8,62462.0,49.1411,49.1411,48.891,48.9003,62462.0
2019-04-15 09:35:00,52.8,52.8,52.52,52.57,54161.0,48.9003,48.9003,48.641,48.6873,54161.0
2019-04-15 09:40:00,52.57,52.67,52.5,52.65,14230.0,48.6873,48.7799,48.6225,48.7614,14230.0
2019-04-15 09:45:00,52.69,52.75,52.62,52.69,15936.0,48.7984,48.854,48.7336,48.7984,15936.0
2019-04-15 09:50:00,52.68,52.68,52.6,52.63,17009.0,48.7892,48.7892,48.7151,48.7429,17009.0
2019-04-15 09:55:00,52.62,52.65,52.55,52.58,24355.0,48.7336,48.7614,48.6688,48.6966,24355.0
2019-04-15 10:00:00,52.57,52.76,52.55,52.75,31125.0,48.6873,48.8633,48.6688,48.854,31125.0
2019-04-15 10:05:00,52.75,52.77,52.7,52.74,12964.0,48.854,48.8725,48.8077,48.8447,12964.0
2019-04-15 10:10:00,52.73,52.78,52.71,52.73,13986.0,48.8355,48.8818,48.817,48.8355,13986.0
2019-04-15 10:15:00,52.72,52.79,52.69,52.69,23157.0,48.8262,48.891,48.7984,48.7984,23157.0
2019-04-15 10:20:00,52.69,52.7,52.63,52.66,12463.0,48.7984,48.8077,48.7429,48.7706,12463.0
2019-04-15 10:25:00,52.66,52.7,52.66,52.68,6500.0,48.7706,48.8077,48.7706,48.7892,6500.0
2019-04-15 10:30:00,52.67,52.68,52.49,52.49,32194.0,48.7799,48.7892,48.6132,48.6132,32194.0
2019-04-15 10:35:00,52.5,52.52,52.44,52.45,14006.0,48.6225,48.641,48.5669,48.5762,14006.0
2019-04-15 10:40:00,52.46,52.5,52.45,52.47,8654.0,48.5854,48.6225,48.5762,48.5947,8654.0
2019-04-15 10:45:00,52.46,52.48,52.35,52.37,19183.0,48.5854,48.6039,48.4835,48.5021,19183.0
2019-04-15 10:50:00,52.37,52.52,52.34,52.44,43495.0,48.5021,48.641,48.4743,48.5669,43495.0
2019-04-15 10:55:00,52.42,52.43,52.35,52.35,80582.0,48.5484,48.5576,48.4835,48.4835,80582.0
2019-04-15 11:00:00,52.34,52.4,52.3,52.39,41231.0,48.4743,48.5299,48.4372,48.5206,41231.0
2019-04-15 11:05:00,52.39,52.5,52.37,52.47,12508.0,48.5206,48.6225,48.5021,48.5947,12508.0
2019-04-15 11:10:00,52.49,52.54,52.46,52.51,9565.0,48.6132,48.6595,48.5854,48.6317,9565.0
2019-04-15 11:15:00,52.5,52.55,52.49,52.53,18571.0,48.6225,48.6688,48.6132,48.6503,18571.0
2019-04-15 11:20:00,52.53,52.59,52.53,52.55,18670.0,48.6503,48.7058,48.6503,48.6688,18670.0
2019-04-15 11:25:00,52.56,52.58,52.52,52.54,16396.0,48.678,48.6966,48.641,48.6595,16396.0
2019-04-15 11:30:00,52.54,52.57,52.5,52.56,19986.0,48.6595,48.6873,48.6225,48.678,19986.0
2019-04-15 11:35:00,52.56,52.59,52.49,52.5,19896.0,48.678,48.7058,48.6132,48.6225,19896.0
2019-04-15 11:40:00,52.5,52.52,52.44,52.44,6414.0,48.6225,48.641,48.5669,48.5669,6414.0
2019-04-15 11:45:00,52.45,52.47,52.42,52.47,15116.0,48.5762,48.5947,48.5484,48.5947,15116.0
2019-04-15 11:50:00,52.47,52.49,52.43,52.43,14800.0,48.5947,48.6132,48.5576,48.5576,14800.0
2019-04-15 11:55:00,52.43,52.46,52.4,52.41,8840.0,48.5576,48.5854,48.5299,48.5391,8840.0
2019-04-15 12:00:00,52.41,52.43,52.39,52.41,18551.0,48.5391,48.5576,48.5206,48.5391,18551.0
2019-04-15 12:05:00,52.39,52.43,52.37,52.39,34131.0,48.5206,48.5576,48.5021,48.5206,34131.0
2019-04-15 12:10:00,52.39,52.43,52.38,52.41,18124.0,48.5206,48.5576,48.5113,48.5391,18124.0
2019-04-15 12:15:00,52.41,52.42,52.34,52.35,16327.0,48.5391,48.5484,48.4743,48.4835,16327.0
2019-04-15 12:20:00,52.36,52.41,52.36,52.37,6900.0,48.4928,48.5391,48.4928,48.5021,6900.0
2019-04-15 12:25:00,52.37,52.37,52.33,52.37,17125.0,48.5021,48.5021,48.465,48.5021,17125.0
2019-04-15 12:30:00,52.37,52.41,52.36,52.38,31082.0,48.5021,48.5391,48.4928,48.5113,31082.0
2019-04-15 12:35:00,52.38,52.42,52.37,52.39,9131.0,48.5113,48.5484,48.5021,48.5206,9131.0
2019-04-15 12:40:00,52.38,52.41,52.37,52.39,28175.0,48.5113,48.5391,48.5021,48.5206,28175.0
2019-04-15 12:45:00,52.39,52.4,52.37,52.38,10833.0,48.5206,48.5299,48.5021,48.5113,10833.0
2019-04-15 12:50:00,52.39,52.39,52.34,52.38,21229.0,48.5206,48.5206,48.4743,48.5113,21229.0
2019-04-15 12:55:00,52.37,52.37,52.32,52.35,27895.0,48.5021,48.5021,48.4558,48.4835,27895.0
2019-04-15 13:00:00,52.35,52.45,52.35,52.44,9663.0,48.4835,48.5762,48.4835,48.5669,9663.0
2019-04-15 13:05:00,52.44,52.47,52.42,52.44,29595.0,48.5669,48.5947,48.5484,48.5669,29595.0
2019-04-15 13:10:00,52.44,52.45,52.4,52.43,7898.0,48.5669,48.5762,48.5299,48.5576,7898.0
2019-04-15 13:15:00,52.43,52.48,52.43,52.44,31135.0,48.5576,48.6039,48.5576,48.5669,31135.0
2019-04-15 13:20:00,52.44,52.45,52.42,52.42,6523.0,48.5669,48.5762,48.5484,48.5484,6523.0
2019-04-15 13:25:00,52.43,52.49,52.42,52.49,7832.0,48.5576,48.6132,48.5484,48.6132,7832.0
2019-04-15 13:30:00,52.48,52.53,52.48,52.53,16109.0,48.6039,48.6503,48.6039,48.6503,16109.0
2019-04-15 13:35:00,52.52,52.53,52.5,52.52,9337.0,48.641,48.6503,48.6225,48.641,9337.0
2019-04-15 13:40:00,52.52,52.55,52.52,52.53,10632.0,48.641,48.6688,48.641,48.6503,10632.0
2019-04-15 13:45:00,52.53,52.53,52.47,52.49,12296.0,48.6503,48.6503,48.5947,48.6132,12296.0
2019-04-15 13:50:00,52.48,52.5,52.48,52.48,9015.0,48.6039,48.6225,48.6039,48.6039,9015.0
2019-04-15 13:55:00,52.48,52.51,52.47,52.49,16848.0,48.6039,48.6317,48.5947,48.6132,16848.0
2019-04-15 14:00:00,52.5,52.53,52.46,52.48,20601.0,48.6225,48.6503,48.5854,48.6039,20601.0
2019-04-15 14:05:00,52.48,52.57,52.48,52.57,15887.0,48.6039,48.6873,48.6039,48.6873,15887.0
2019-04-15 14:10:00,52.56,52.58,52.5,52.51,18982.0,48.678,48.6966,48.6225,48.6317,18982.0
2019-04-15 14:15:00,52.51,52.55,52.49,52.5,15311.0,48.6317,48.6688,48.6132,48.6225,15311.0
2019-04-15 14:20:00,52.49,52.52,52.49,52.51,5774.0,48.6132,48.641,48.6132,48.6317,5774.0
2019-04-15 14:25:00,52.52,52.52,52.49,52.49,12266.0,48.641,48.641,48.6132,48.6132,12266.0
2019-04-15 14:30:00,52.5,52.52,52.46,52.48,7413.0,48.6225,48.641,48.5854,48.6039,7413.0
2019-04-15 14:35:00,52.47,52.49,52.45,52.46,9526.0,48.5947,48.6132,48.5762,48.5854,9526.0
2019-04-15 14:40:00,52.46,52.52,52.46,52.49,16919.0,48.5854,48.641,48.5854,48.6132,16919.0
2019-04-15 14:45:00,52.48,52.52,52.48,52.49,7108.0,48.6039,48.641,48.6039,48.6132,7108.0
2019-04-15 14:50:00,52.49,52.52,52.37,52.38,90706.0,48.6132,48.641,48.5021,48.5113,90706.0
2019-04-15 14:55:00,52.38,52.39,52.34,52.35,15858.0,48.5113,48.5206,48.4743,48.4835,15858.0
2019-04-15 15:00:00,52.35,52.38,52.33,52.34,13203.0,48.4835,48.5113,48.465,48.4743,13203.0
2019-04-15 15:05:00,52.34,52.39,52.33,52.36,12877.0,48.4743,48.5206,48.465,48.4928,12877.0
2019-04-15 15:10:00,52.36,52.41,52.35,52.37,30753.0,48.4928,48.5391,48.4835,48.5021,30753.0
2019-04-15 15:15:00,52.37,52.38,52.34,52.37,18661.0,48.5021,48.5113,48.4743,48.5021,18661.0
2019-04-15 15:20:00,52.37,52.38,52.34,52.38,17921.0,48.5021,48.5113,48.4743,48.5113,17921.0
2019-04-15 15:25:00,52.38,52.39,52.34,52.36,18120.0,48.5113,48.5206,48.4743,48.4928,18120.0
2019-04-15 15:30:00,52.37,52.37,52.33,52.36,21954.0,48.5021,48.5021,48.465,48.4928,21954.0
2019-04-15 15:35:00,52.36,52.39,52.34,52.37,36708.0,48.4928,48.5206,48.4743,48.5021,36708.0
2019-04-15 15:40:00,52.37,52.39,52.35,52.38,22552.0,48.5021,48.5206,48.4835,48.5113,22552.0
2019-04-15 15:45:00,52.38,52.4,52.35,52.38,45277.0,48.5113,48.5299,48.4835,48.5113,45277.0
2019-04-15 15:50:00,52.38,52.39,52.36,52.36,57468.0,48.5113,48.5206,48.4928,48.4928,57468.0
2019-04-15 15:55:00,52.37,52.39,52.28,52.3,189674.0,48.5021,48.5206,48.4187,48.4372,189674.0
2019-04-16 09:30:00,52.26,52.57,52.09,52.2,63405.0,48.4002,48.6873,48.2427,48.3446,63405.0
2019-04-16 09:35:00,52.19,52.34,52.14,52.32,36729.0,48.3354,48.4743,48.2891,48.4558,36729.0
2019-04-16 09:40:00,52.3,52.47,52.29,52.34,61068.0,48.4372,48.5947,48.428,48.4743,61068.0
2019-04-16 09:45:00,52.34,52.4,52.27,52.29,19504.0,48.4743,48.5299,48.4095,48.428,19504.0
2019-04-16 09:50:00,52.29,52.33,52.25,52.26,27888.0,48.428,48.465,48.3909,48.4002,27888.0
2019-04-16 09:55:00,52.25,52.28,52.07,52.08,36359.0,48.3909,48.4187,48.2242,48.2335,36359.0
2019-04-16 10:00:00,52.07,52.21,52.05,52.1,36096.0,48.2242,48.3539,48.2057,48.252,36096.0
2019-04-16 10:05:00,52.09,52.15,52.09,52.11,23257.0,48.2427,48.2983,48.2427,48.2613,23257.0
2019-04-16 10:10:00,52.11,52.11,51.98,52.03,36148.0,48.2613,48.2613,48.1409,48.1872,36148.0
2019-04-16 10:15:00,52.03,52.13,52.02,52.11,41608.0,48.1872,48.2798,48.1779,48.2613,41608.0
2019-04-16 10:20:00,52.11,52.15,52.09,52.09,40959.0,48.2613,48.2983,48.2427,48.2427,40959.0
2019-04-16 10:25:00,52.1,52.18,52.08,52.15,13076.0,48.252,48.3261,48.2335,48.2983,13076.0
2019-04-16 10:30:00,52.13,52.18,52.13,52.16,16785.0,48.2798,48.3261,48.2798,48.3076,16785.0
2019-04-16 10:35:00,52.16,52.23,52.15,52.18,20204.0,48.3076,48.3724,48.2983,48.3261,20204.0
2019-04-16 10:40:00,52.19,52.2,52.17,52.19,17054.0,48.3354,48.3446,48.3168,48.3354,17054.0
2019-04-16 10:45:00,52.18,52.2,52.12,52.12,12893.0,48.3261,48.3446,48.2705,48.2705,12893.0
2019-04-16 10:50:00,52.12,52.15,52.08,52.15,29927.0,48.2705,48.2983,48.2335,48.2983,29927.0
2019-04-16 10:55:00,52.14,52.15,52.09,52.09,29721.0,48.2891,48.2983,48.2427,48.2427,29721.0
2019-04-16 11:00:00,52.09,52.12,52.08,52.11,14793.0,48.2427,48.2705,48.2335,48.2613,14793.0
2019-04-16 11:05:00,52.11,52.15,52.07,52.14,15388.0,48.2613,48.2983,48.2242,48.2891,15388.0
2019-04-16 11:10:00,52.15,52.18,52.11,52.18,13188.0,48.2983,48.3261,48.2613,48.3261,13188.0
2019-04-16 11:15:00,52.18,52.2,52.15,52.19,15093.0,48.3261,48.3446,48.2983,48.3354,15093.0
2019-04-16 11:20:00,52.19,52.2,52.16,52.18,33447.0,48.3354,48.3446,48.3076,48.3261,33447.0
2019-04-16 11:25:00,52.18,52.23,52.18,52.22,24893.0,48.3261,48.3724,48.3261,48.3631,24893.0
2019-04-16 11:30:00,52.23,52.24,52.2,52.24,13566.0,48.3724,48.3817,48.3446,48.3817,13566.0
2019-04-16 11:35:00,52.23,52.25,52.19,52.2,15969.0,48.3724,48.3909,48.3354,48.3446,15969.0
2019-04-16 11:40:00,52.21,52.22,52.2,52.22,18589.0,48.3539,48.3631,48.3446,48.3631,18589.0
2019-04-16 11:45:00,52.22,52.24,52.19,52.23,55585.0,48.3631,48.3817,48.3354,48.3724,55585.0
2019-04-16 11:50:00,52.24,52.26,52.22,52.25,14349.0,48.3817,48.4002,48.3631,48.3909,14349.0
2019-04-16 11:55:00,52.25,52.27,52.19,52.2,11245.0,48.3909,48.4095,48.3354,48.3446,11245.0
2019-04-16 12:00:00,52.2,52.23,52.19,52.21,18078.0,48.3446,48.3724,48.3354,48.3539,18078.0
2019-04-16 12:05:00,52.21,52.22,52.18,52.21,8315.0,48.3539,48.3631,48.3261,48.3539,8315.0
2019-04-16 12:10:00,52.21,52.24,52.2,52.22,8356.0,48.3539,48.3817,48.3446,48.3631,8356.0
2019-04-16 12:15:00,52.21,52.21,52.16,52.17,9975.0,48.3539,48.3539,48.3076,48.3168,9975.0
2019-04-16 12:20:00,52.16,52.17,52.13,52.15,20844.0,48.3076,48.3168,48.2798,48.2983,20844.0
2019-04-16 12:25:00,52.15,52.16,52.14,52.15,9450.0,48.2983,48.3076,48.2891,48.2983,9450.0
2019-04-16 12:30:00,52.14,52.18,52.12,52.14,41475.0,48.2891,48.3261,48.2705,48.2891,41475.0
2019-04-16 12:35:00,52.13,52.15,52.11,52.15,9057.0,48.2798,48.2983,48.2613,48.2983,9057.0
2019-04-16 12:40:00,52.15,52.19,52.14,52.19,7976.0,48.2983,48.3354,48.2891,48.3354,7976.0
2019-04-16 12:45:00,52.19,52.21,52.18,52.2,6301.0,48.3354,48.3539,48.3261,48.3446,6301.0
2019-04-16 12:50:00,52.21,52.22,52.18,52.18,9355.0,48.3539,48.3631,48.3261,48.3261,9355.0
2019-04-16 12:55:00,52.18,52.21,52.18,52.18,8244.0,48.3261,48.3539,48.3261,48.3261,8244.0
2019-04-16 13:00:00,52.18,52.2,52.17,52.2,6762.0,48.3261,48.3446,48.3168,48.3446,6762.0
2019-04-16 13:05:00,52.2,52.2,52.14,52.15,15166.0,48.3446,48.3446,48.2891,48.2983,15166.0
2019-04-16 13:10:00,52.15,52.2,52.14,52.19,13250.0,48.2983,48.3446,48.2891,48.3354,13250.0
2019-04-16 13:15:00,52.2,52.21,52.19,52.21,6447.0,48.3446,48.3539,48.3354,48.3539,6447.0
2019-04-16 13:20:00,52.22,52.24,52.21,52.23,10929.0,48.3631,48.3817,48.3539,48.3724,10929.0
2019-04-16 13:25:00,52.24,52.25,52.21,52.23,10100.0,48.3817,48.3909,48.3539,48.3724,10100.0
2019-04-16 13:30:00,52.24,52.28,52.23,52.27,13379.0,48.3817,48.4187,48.3724,48.4095,13379.0
2019-04-16 13:35:00,52.27,52.3,52.25,52.3,9159.0,48.4095,48.4372,48.3909,48.4372,9159.0
2019-04-16 13:40:00,52.29,52.3,52.27,52.3,14235.0,48.428,48.4372,48.4095,48.4372,14235.0
2019-04-16 13:45:00,52.3,52.3,52.24,52.24,10385.0,48.4372,48.4372,48.3817,48.3817,10385.0
2019-04-16 13:50:00,52.24,52.27,52.23,52.25,7056.0,48.3817,48.4095,48.3724,48.3909,7056.0
2019-04-16 13:55:00,52.26,52.29,52.25,52.29,15412.0,48.4002,48.428,48.3909,48.428,15412.0
2019-04-16 14:00:00,52.29,52.29,52.27,52.27,13206.0,48.428,48.428,48.4095,48.4095,13206.0
2019-04-16 14:05:00,52.27,52.48,52.25,52.48,107366.0,48.4095,48.6039,48.3909,48.6039,107366.0
2019-04-16 14:10:00,52.47,52.48,52.37,52.41,70503.0,48.5947,48.6039,48.5021,48.5391,70503.0
2019-04-16 14:15:00,52.42,52.47,52.38,52.45,46450.0,48.5484,48.5947,48.5113,48.5762,46450.0
2019-04-16 14:20:00,52.45,52.48,52.42,52.48,38135.0,48.5762,48.6039,48.5484,48.6039,38135.0
2019-04-16 14:25:00,52.47,52.57,52.46,52.52,78228.0,48.5947,48.6873,48.5854,48.641,78228.0
2019-04-16 14:30:00,52.52,52.67,52.5,52.65,51581.0,48.641,48.7799,48.6225,48.7614,51581.0
2019-04-16 14:35:00,52.66,52.76,52.6,52.61,73732.0,48.7706,48.8633,48.7151,48.7243,73732.0
2019-04-16 14:40:00,52.6,52.71,52.6,52.69,27525.0,48.7151,48.817,48.7151,48.7984,27525.0
2019-04-16 14:45:00,52.7,52.73,52.64,52.71,27717.0,48.8077,48.8355,48.7521,48.817,27717.0
2019-04-16 14:50:00,52.7,52.72,52.6,52.61,38112.0,48.8077,48.8262,48.7151,48.7243,38112.0
2019-04-16 14:55:00,52.61,52.7,52.6,52.68,23251.0,48.7243,48.8077,48.7151,48.7892,23251.0
2019-04-16 15:00:00,52.68,52.74,52.68,52.73,24261.0,48.7892,48.8447,48.7892,48.8355,24261.0
2019-04-16 15:05:00,52.73,52.76,52.71,52.76,21611.0,48.8355,48.8633,48.817,48.8633,21611.0
2019-04-16 15:10:00,52.75,52.83,52.74,52.83,38166.0,48.854,48.9281,48.8447,48.9281,38166.0
2019-04-16 15:15:00,52.84,52.85,52.78,52.85,36341.0,48.9374,48.9466,48.8818,48.9466,36341.0
2019-04-16 15:20:00,52.85,52.91,52.83,52.9,54453.0,48.9466,49.0022,48.9281,48.9929,54453.0
2019-04-16 15:25:00,52.89,52.96,52.87,52.96,35359.0,48.9837,49.0485,48.9651,49.0485,35359.0
2019-04-16 15:30:00,52.96,52.97,52.81,52.85,61499.0,49.0485,49.0578,48.9096,48.9466,61499.0
2019-04-16 15:35:00,52.85,52.85,52.76,52.8,39901.0,48.9466,48.9466,48.8633,48.9003,39901.0
2019-04-16 15:40:00,52.81,52.83,52.79,52.82,44475.0,48.9096,48.9281,48.891,48.9188,44475.0
2019-04-16 15:45:00,52.82,52.88,52.72,52.75,65463.0,48.9188,48.9744,48.8262,48.854,65463.0
2019-04-16 15:50:00,52.75,52.76,52.69,52.75,77628.0,48.854,48.8633,48.7984,48.854,77628.0
2019-04-16 15:55:00,52.76,52.8,52.73,52.78,151774.0,48.8633,48.9003,48.8355,48.8818,151774.0
2019-04-17 09:30:00,53.39,53.63,53.32,53.57,119416.0,49.4467,49.669,49.3819,49.6134,119416.0
2019-04-17 09:35:00,53.56,53.57,53.32,53.35,46446.0,49.6042,49.6134,49.3819,49.4097,46446.0
2019-04-17 09:40:00,53.34,53.39,53.07,53.08,61816.0,49.4004,49.4467,49.1504,49.1596,61816.0
2019-04-17 09:45:00,53.08,53.11,53.0,53.04,38703.0,49.1596,49.1874,49.0855,49.1226,38703.0
2019-04-17 09:50:00,53.04,53.11,52.97,53.11,22366.0,49.1226,49.1874,49.0578,49.1874,22366.0
2019-04-17 09:55:00,53.1,53.16,53.0,53.13,30214.0,49.1782,49.2337,49.0855,49.2059,30214.0
2019-04-17 10:00:00,53.14,53.19,52.99,53.01,44021.0,49.2152,49.2615,49.0763,49.0948,44021.0
2019-04-17 10:05:00,53.01,53.01,52.83,52.84,36407.0,49.0948,49.0948,48.9281,48.9374,36407.0
2019-04-17 10:10:00,52.84,52.88,52.62,52.65,27481.0,48.9374,48.9744,48.7336,48.7614,27481.0
2019-04-17 10:15:00,52.65,52.68,52.47,52.47,27057.0,48.7614,48.7892,48.5947,48.5947,27057.0
2019-04-17 10:20:00,52.47,52.77,52.47,52.75,45274.0,48.5947,48.8725,48.5947,48.854,45274.0
2019-04-17 10:25:00,52.74,52.76,52.66,52.72,20798.0,48.8447,48.8633,48.7706,48.8262,20798.0
2019-04-17 10:30:00,52.72,52.8,52.69,52.8,15804.0,48.8262,48.9003,48.7984,48.9003,15804.0
2019-04-17 10:35:00,52.79,52.85,52.78,52.79,47447.0,48.891,48.9466,48.8818,48.891,47447.0
2019-04-17 10:40:00,52.78,53.02,52.75,52.94,49433.0,48.8818,49.1041,48.854,49.03,49433.0
2019-04-17 10:45:00,52.93,53.01,52.89,52.96,23536.0,49.0207,49.0948,48.9837,49.0485,23536.0
2019-04-17 10:50:00,52.96,53.01,52.92,52.92,20949.0,49.0485,49.0948,49.0114,49.0114,20949.0
2019-04-17 10:55:00,52.91,52.95,52.84,52.88,28169.0,49.0022,49.0392,48.9374,48.9744,28169.0
2019-04-17 11:00:00,52.88,52.96,52.87,52.95,22826.0,48.9744,49.0485,48.9651,49.0392,22826.0
2019-04-17 11:05:00,52.94,52.95,52.81,52.82,46610.0,49.03,49.0392,48.9096,48.9188,46610.0
2019-04-17 11:10:00,52.81,52.89,52.78,52.84,29794.0,48.9096,48.9837,48.8818,48.9374,29794.0
2019-04-17 11:15:00,52.84,52.85,52.77,52.85,12662.0,48.9374,48.9466,48.8725,48.9466,12662.0
2019-04-17 11:20:00,52.84,52.87,52.79,52.8,6285.0,48.9374,48.9651,48.891,48.9003,6285.0
2019-04-17 11:25:00,52.79,52.79,52.73,52.73,5805.0,48.891,48.891,48.8355,48.8355,5805.0
2019-04-17 11:30:00,52.72,52.73,52.67,52.7,13485.0,48.8262,48.8355,48.7799,48.8077,13485.0
2019-04-17 11:35:00,52.7,52.79,52.7,52.78,7285.0,48.8077,48.891,48.8077,48.8818,7285.0
2019-04-17 11:40:00,52.75,52.83,52.75,52.79,27185.0,48.854,48.9281,48.854,48.891,27185.0
2019-04-17 11:45:00,52.79,52.91,52.78,52.87,14582.0,48.891,49.0022,48.8818,48.9651,14582.0
2019-04-17 11:50:00,52.89,52.9,52.85,52.89,6386.0,48.9837,48.9929,48.9466,48.9837,6386.0
2019-04-17 11:55:00,52.89,52.9,52.8,52.84,8800.0,48.9837,48.9929,48.9003,48.9374,8800.0
2019-04-17 12:00:00,52.82,52.82,52.75,52.78,9193.0,48.9188,48.9188,48.854,48.8818,9193.0
2019-04-17 12:05:00,52.77,52.82,52.76,52.82,11335.0,48.8725,48.9188,48.8633,48.9188,11335.0
2019-04-17 12:10:00,52.82,52.87,52.79,52.87,11761.0,48.9188,48.9651,48.891,48.9651,11761.0
2019-04-17 12:15:00,52.86,52.87,52.84,52.86,6183.0,48.9559,48.9651,48.9374,48.9559,6183.0
2019-04-17 12:20:00,52.85,52.88,52.82,52.83,12181.0,48.9466,48.9744,48.9188,48.9281,12181.0
2019-04-17 12:25:00,52.81,52.9,52.81,52.89,10492.0,48.9096,48.9929,48.9096,48.9837,10492.0
2019-04-17 12:30:00,52.89,52.9,52.85,52.85,5720.0,48.9837,48.9929,48.9466,48.9466,5720.0
2019-04-17 12:35:00,52.85,52.92,52.85,52.89,8535.0,48.9466,49.0114,48.9466,48.9837,8535.0
2019-04-17 12:40:00,52.9,52.98,52.88,52.96,51876.0,48.9929,49.067,48.9744,49.0485,51876.0
2019-04-17 12:45:00,52.96,53.02,52.95,52.95,35494.0,49.0485,49.1041,49.0392,49.0392,35494.0
2019-04-17 12:50:00,52.95,52.99,52.93,52.94,24459.0,49.0392,49.0763,49.0207,49.03,24459.0
2019-04-17 12:55:00,52.94,52.98,52.91,52.93,8994.0,49.03,49.067,49.0022,49.0207,8994.0
2019-04-17 13:00:00,52.93,52.93,52.89,52.91,8390.0,49.0207,49.0207,48.9837,49.0022,8390.0
2019-04-17 13:05:00,52.92,52.97,52.91,52.95,8037.0,49.0114,49.0578,49.0022,49.0392,8037.0
2019-04-17 13:10:00,52.96,52.98,52.94,52.95,4845.0,49.0485,49.067,49.03,49.0392,4845.0
2019-04-17 13:15:00,52.96,52.97,52.93,52.93,4483.0,49.0485,49.0578,49.0207,49.0207,4483.0
2019-04-17 13:20:00,52.93,52.98,52.9,52.91,22134.0,49.0207,49.067,48.9929,49.0022,22134.0
2019-04-17 13:25:00,52.91,52.91,52.83,52.86,18552.0,49.0022,49.0022,48.9281,48.9559,18552.0
2019-04-17 13:30:00,52.84,52.89,52.83,52.89,7478.0,48.9374,48.9837,48.9281,48.9837,7478.0
2019-04-17 13:35:00,52.9,52.91,52.87,52.91,9009.0,48.9929,49.0022,48.9651,49.0022,9009.0
2019-04-17 13:40:00,52.91,52.93,52.9,52.93,6400.0,49.0022,49.0207,48.9929,49.0207,6400.0
2019-04-17 13:45:00,52.91,52.92,52.88,52.9,12471.0,49.0022,49.0114,48.9744,48.9929,12471.0
2019-04-17 13:50:00,52.9,52.93,52.89,52.91,8390.0,48.9929,49.0207,48.9837,49.0022,8390.0
2019-04-17 13:55:00,52.92,52.94,52.9,52.92,6350.0,49.0114,49.03,48.9929,49.0114,6350.0
2019-04-17 14:00:00,52.92,52.97,52.9,52.96,16325.0,49.0114,49.0578,48.9929,49.0485,16325.0
2019-04-17 14:05:00,52.96,52.99,52.95,52.97,9212.0,49.0485,49.0763,49.0392,49.0578,9212.0
2019-04-17 14:10:00,52.96,52.96,52.87,52.89,15979.0,49.0485,49.0485,48.9651,48.9837,15979.0
2019-04-17 14:15:00,52.9,52.94,52.9,52.93,17806.0,48.9929,49.03,48.9929,49.0207,17806.0
2019-04-17 14:20:00,52.92,52.94,52.89,52.89,10144.0,49.0114,49.03,48.9837,48.9837,10144.0
2019-04-17 14:25:00,52.88,52.88,52.81,52.82,10964.0,48.9744,48.9744,48.9096,48.9188,10964.0
2019-04-17 14:30:00,52.82,52.86,52.81,52.83,17616.0,48.9188,48.9559,48.9096,48.9281,17616.0
2019-04-17 14:35:00,52.83,52.83,52.78,52.8,29815.0,48.9281,48.9281,48.8818,48.9003,29815.0
2019-04-17 14:40:00,52.8,52.81,52.76,52.78,15541.0,48.9003,48.9096,48.8633,48.8818,15541.0
2019-04-17 14:45:00,52.78,52.84,52.77,52.82,14113.0,48.8818,48.9374,48.8725,48.9188,14113.0
2019-04-17 14:50:00,52.83,52.85,52.82,52.84,24813.0,48.9281,48.9466,48.9188,48.9374,24813.0
2019-04-17 14:55:00,52.83,52.83,52.8,52.83,8087.0,48.9281,48.9281,48.9003,48.9281,8087.0
2019-04-17 15:00:00,52.83,52.87,52.81,52.83,22862.0,48.9281,48.9651,48.9096,48.9281,22862.0
2019-04-17 15:05:00,52.83,52.85,52.8,52.82,20391.0,48.9281,48.9466,48.9003,48.9188,20391.0
2019-04-17 15:10:00,52.81,52.82,52.79,52.8,16844.0,48.9096,48.9188,48.891,48.9003,16844.0
2019-04-17 15:15:00,52.8,52.81,52.74,52.77,22921.0,48.9003,48.9096,48.8447,48.8725,22921.0
2019-04-17 15:20:00,52.76,52.76,52.73,52.75,14950.0,48.8633,48.8633,48.8355,48.854,14950.0
2019-04-17 15:25:00,52.75,52.76,52.69,52.7,16808.0,48.854,48.8633,48.7984,48.8077,16808.0
2019-04-17 15:30:00,52.69,52.77,52.69,52.77,37462.0,48.7984,48.8725,48.7984,48.8725,37462.0
2019-04-17 15:35:00,52.77,52.86,52.73,52.85,110892.0,48.8725,48.9559,48.8355,48.9466,110892.0
2019-04-17 15:40:00,52.84,52.92,52.83,52.89,47591.0,48.9374,49.0114,48.9281,48.9837,47591.0
2019-04-17 15:45:00,52.89,52.9,52.84,52.86,52614.0,48.9837,48.9929,48.9374,48.9559,52614.0
2019-04-17 15:50:00,52.85,52.91,52.83,52.88,87347.0,48.9466,49.0022,48.9281,48.9744,87347.0
2019-04-17 15:55:00,52.88,52.88,52.76,52.76,172550.0,48.9744,48.9744,48.8633,48.8633,172550.0
2019-04-18 09:30:00,52.66,52.77,52.47,52.5,168535.0,48.7706,48.8725,48.5947,48.6225,168535.0
2019-04-18 09:35:00,52.53,52.62,52.45,52.48,27351.0,48.6503,48.7336,48.5762,48.6039,27351.0
2019-04-18 09:40:00,52.48,52.7,52.39,52.66,19538.0,48.6039,48.8077,48.5206,48.7706,19538.0
2019-04-18 09:45:00,52.63,52.64,52.51,52.54,19104.0,48.7429,48.7521,48.6317,48.6595,19104.0
2019-04-18 09:50:00,52.55,52.72,52.52,52.66,25711.0,48.6688,48.8262,48.641,48.7706,25711.0
2019-04-18 09:55:00,52.67,52.68,52.47,52.54,49877.0,48.7799,48.7892,48.5947,48.6595,49877.0
2019-04-18 10:00:00,52.54,52.55,52.42,52.43,28187.0,48.6595,48.6688,48.5484,48.5576,28187.0
2019-04-18 10:05:00,52.43,52.51,52.4,52.48,89716.0,48.5576,48.6317,48.5299,48.6039,89716.0
2019-04-18 10:10:00,52.49,52.52,52.44,52.48,87065.0,48.6132,48.641,48.5669,48.6039,87065.0
2019-04-18 10:15:00,52.48,52.5,52.45,52.47,34287.0,48.6039,48.6225,48.5762,48.5947,34287.0
2019-04-18 10:20:00,52.47,52.5,52.46,52.47,74135.0,48.5947,48.6225,48.5854,48.5947,74135.0
2019-04-18 10:25:00,52.47,52.5,52.46,52.48,69684.0,48.5947,48.6225,48.5854,48.6039,69684.0
2019-04-18 10:30:00,52.48,52.5,52.34,52.36,95135.0,48.6039,48.6225,48.4743,48.4928,95135.0
2019-04-18 10:35:00,52.35,52.39,52.24,52.26,24355.0,48.4835,48.5206,48.3817,48.4002,24355.0
2019-04-18 10:40:00,52.25,52.26,52.04,52.04,29182.0,48.3909,48.4002,48.1964,48.1964,29182.0
2019-04-18 10:45:00,52.04,52.12,52.03,52.06,65463.0,48.1964,48.2705,48.1872,48.215,65463.0
2019-04-18 10:50:00,52.05,52.06,51.98,52.05,37466.0,48.2057,48.215,48.1409,48.2057,37466.0
2019-04-18 10:55:00,52.06,52.24,52.06,52.21,22906.0,48.215,48.3817,48.215,48.3539,22906.0
2019-04-18 11:00:00,52.2,52.21,52.16,52.18,16831.0,48.3446,48.3539,48.3076,48.3261,16831.0
2019-04-18 11:05:00,52.18,52.26,52.18,52.26,25424.0,48.3261,48.4002,48.3261,48.4002,25424.0
2019-04-18 11:10:00,52.26,52.27,52.15,52.22,15038.0,48.4002,48.4095,48.2983,48.3631,15038.0
2019-04-18 11:15:00,52.22,52.22,52.13,52.18,68899.0,48.3631,48.3631,48.2798,48.3261,68899.0
2019-04-18 11:20:00,52.17,52.18,52.09,52.1,17248.0,48.3168,48.3261,48.2427,48.252,17248.0
2019-04-18 11:25:00,52.1,52.13,52.05,52.08,48457.0,48.252,48.2798,48.2057,48.2335,48457.0
2019-04-18 11:30:00,52.08,52.12,52.04,52.06,18814.0,48.2335,48.2705,48.1964,48.215,18814.0
2019-04-18 11:35:00,52.07,52.12,52.05,52.09,29699.0,48.2242,48.2705,48.2057,48.2427,29699.0
2019-04-18 11:40:00,52.1,52.13,52.08,52.1,12910.0,48.252,48.2798,48.2335,48.252,12910.0
2019-04-18 11:45:00,52.09,52.1,52.04,52.06,62190.0,48.2427,48.252,48.1964,48.215,62190.0
2019-04-18 11:50:00,52.08,52.08,52.02,52.06,17467.0,48.2335,48.2335,48.1779,48.215,17467.0
2019-04-18 11:55:00,52.05,52.12,52.05,52.08,16142.0,48.2057,48.2705,48.2057,48.2335,16142.0
2019-04-18 12:00:00,52.08,52.09,52.02,52.04,21247.0,48.2335,48.2427,48.1779,48.1964,21247.0
2019-04-18 12:05:00,52.05,52.07,52.04,52.05,11510.0,48.2057,48.2242,48.1964,48.2057,11510.0
2019-04-18 12:10:00,52.05,52.07,52.0,52.05,21194.0,48.2057,48.2242,48.1594,48.2057,21194.0
2019-04-18 12:15:00,52.06,52.07,52.05,52.07,9420.0,48.215,48.2242,48.2057,48.2242,9420.0
2019-04-18 12:20:00,52.07,52.11,52.06,52.09,26708.0,48.2242,48.2613,48.215,48.2427,26708.0
2019-04-18 12:25:00,52.1,52.14,52.05,52.07,16555.0,48.252,48.2891,48.2057,48.2242,16555.0
2019-04-18 12:30:00,52.06,52.07,52.02,52.07,29182.0,48.215,48.2242,48.1779,48.2242,29182.0
2019-04-18 12:35:00,52.08,52.1,52.06,52.07,16392.0,48.2335,48.252,48.215,48.2242,16392.0
2019-04-18 12:40:00,52.07,52.1,52.06,52.08,11268.0,48.2242,48.252,48.215,48.2335,11268.0
2019-04-18 12:45:00,52.08,52.09,52.04,52.05,11761.0,48.2335,48.2427,48.1964,48.2057,11761.0
2019-04-18 12:50:00,52.05,52.06,52.02,52.02,9454.0,48.2057,48.215,48.1779,48.1779,9454.0
2019-04-18 12:55:00,52.02,52.05,51.98,52.02,36530.0,48.1779,48.2057,48.1409,48.1779,36530.0
2019-04-18 13:00:00,52.01,52.02,51.97,51.98,11023.0,48.1687,48.1779,48.1316,48.1409,11023.0
2019-04-18 13:05:00,51.98,51.99,51.97,51.98,10304.0,48.1409,48.1501,48.1316,48.1409,10304.0
2019-04-18 13:10:00,51.98,51.99,51.97,51.98,14480.0,48.1409,48.1501,48.1316,48.1409,14480.0
2019-04-18 13:15:00,51.98,52.04,51.97,52.03,20694.0,48.1409,48.1964,48.1316,48.1872,20694.0
2019-04-18 13:20:00,52.02,52.03,51.98,52.0,18824.0,48.1779,48.1872,48.1409,48.1594,18824.0
2019-04-18 13:25:00,52.0,52.01,51.97,51.98,8929.0,48.1594,48.1687,48.1316,48.1409,8929.0
2019-04-18 13:30:00,51.97,52.0,51.97,51.99,15168.0,48.1316,48.1594,48.1316,48.1501,15168.0
2019-04-18 13:35:00,51.98,51.98,51.93,51.93,17092.0,48.1409,48.1409,48.0946,48.0946,17092.0
2019-04-18 13:40:00,51.94,51.96,51.93,51.94,13734.0,48.1038,48.1223,48.0946,48.1038,13734.0
2019-04-18 13:45:00,51.94,51.94,51.89,51.91,38502.0,48.1038,48.1038,48.0575,48.076,38502.0
2019-04-18 13:50:00,51.91,52.01,51.91,51.99,12613.0,48.076,48.1687,48.076,48.1501,12613.0
2019-04-18 13:55:00,51.99,51.99,51.96,51.98,19126.0,48.1501,48.1501,48.1223,48.1409,19126.0
2019-04-18 14:00:00,51.98,51.99,51.95,51.98,20934.0,48.1409,48.1501,48.1131,48.1409,20934.0
2019-04-18 14:05:00,51.97,52.08,51.97,52.07,34631.0,48.1316,48.2335,48.1316,48.2242,34631.0
2019-04-18 14:10:00,52.07,52.09,52.03,52.08,26142.0,48.2242,48.2427,48.1872,48.2335,26142.0
2019-04-18 14:15:00,52.07,52.19,52.07,52.16,28238.0,48.2242,48.3354,48.2242,48.3076,28238.0
2019-04-18 14:20:00,52.17,52.19,52.1,52.13,33393.0,48.3168,48.3354,48.252,48.2798,33393.0
2019-04-18 14:25:00,52.13,52.15,52.11,52.14,29162.0,48.2798,48.2983,48.2613,48.2891,29162.0
2019-04-18 14:30:00,52.14,52.28,52.13,52.28,53049.0,48.2891,48.4187,48.2798,48.4187,53049.0
2019-04-18 14:35:00,52.28,52.3,52.26,52.29,26337.0,48.4187,48.4372,48.4002,48.428,26337.0
2019-04-18 14:40:00,52.28,52.33,52.27,52.28,19201.0,48.4187,48.465,48.4095,48.4187,19201.0
2019-04-18 14:45:00,52.28,52.28,52.23,52.23,11462.0,48.4187,48.4187,48.3724,48.3724,11462.0
2019-04-18 14:50:00,52.23,52.23,52.17,52.19,21182.0,48.3724,48.3724,48.3168,48.3354,21182.0
2019-04-18 14:55:00,52.2,52.23,52.19,52.22,37240.0,48.3446,48.3724,48.3354,48.3631,37240.0
2019-04-18 15:00:00,52.21,52.25,52.19,52.24,28016.0,48.3539,48.3909,48.3354,48.3817,28016.0
2019-04-18 15:05:00,52.24,52.26,52.17,52.22,32732.0,48.3817,48.4002,48.3168,48.3631,32732.0
2019-04-18 15:10:00,52.22,52.24,52.18,52.19,17487.0,48.3631,48.3817,48.3261,48.3354,17487.0
2019-04-18 15:15:00,52.18,52.21,52.16,52.19,26831.0,48.3261,48.3539,48.3076,48.3354,26831.0
2019-04-18 15:20:00,52.19,52.22,52.18,52.21,25782.0,48.3354,48.3631,48.3261,48.3539,25782.0
2019-04-18 15:25:00,52.22,52.23,52.17,52.23,42331.0,48.3631,48.3724,48.3168,48.3724,42331.0
2019-04-18 15:30:00,52.22,52.25,52.19,52.23,37238.0,48.3631,48.3909,48.3354,48.3724,37238.0
2019-04-18 15:35:00,52.23,52.28,52.22,52.23,43022.0,48.3724,48.4187,48.3631,48.3724,43022.0
2019-04-18 15:40:00,52.24,52.27,52.22,52.27,38345.0,48.3817,48.4095,48.3631,48.4095,38345.0
2019-04-18 15:45:00,52.27,52.31,52.24,52.25,76227.0,48.4095,48.4465,48.3817,48.3909,76227.0
2019-04-18 15:50:00,52.24,52.25,52.18,52.21,99546.0,48.3817,48.3909,48.3261,48.3539,99546.0
2019-04-18 15:55:00,52.21,52.25,52.18,52.19,243069.0,48.3539,48.3909,48.3261,48.3354,243069.0
2019-04-22 09:30:00,51.86,51.99,51.6,51.68,71999.0,48.0297,48.1501,47.7889,47.863,71999.0
2019-04-22 09:35:00,51.68,51.7,51.46,51.6,39915.0,47.863,47.8816,47.6593,47.7889,39915.0
2019-04-22 09:40:00,51.62,51.68,51.48,51.66,42118.0,47.8075,47.863,47.6778,47.8445,42118.0
2019-04-22 09:45:00,51.64,51.83,51.63,51.83,25204.0,47.826,48.002,47.8167,48.002,25204.0
2019-04-22 09:50:00,51.83,51.83,51.72,51.77,27332.0,48.002,48.002,47.9001,47.9464,27332.0
2019-04-22 09:55:00,51.78,51.87,51.77,51.84,69245.0,47.9556,48.039,47.9464,48.0112,69245.0
2019-04-22 10:00:00,51.85,51.92,51.82,51.89,48660.0,48.0205,48.0853,47.9927,48.0575,48660.0
2019-04-22 10:05:00,51.88,51.9,51.72,51.73,92473.0,48.0483,48.0668,47.9001,47.9093,92473.0
2019-04-22 10:10:00,51.74,51.78,51.69,51.7,26646.0,47.9186,47.9556,47.8723,47.8816,26646.0
2019-04-22 10:15:00,51.69,51.77,51.63,51.67,95522.0,47.8723,47.9464,47.8167,47.8538,95522.0
2019-04-22 10:20:00,51.67,51.78,51.67,51.73,16710.0,47.8538,47.9556,47.8538,47.9093,16710.0
2019-04-22 10:25:00,51.73,51.87,51.72,51.87,14991.0,47.9093,48.039,47.9001,48.039,14991.0
2019-04-22 10:30:00,51.87,51.89,51.79,51.81,22897.0,48.039,48.0575,47.9649,47.9834,22897.0
2019-04-22 10:35:00,51.82,51.86,51.77,51.79,17346.0,47.9927,48.0297,47.9464,47.9649,17346.0
2019-04-22 10:40:00,51.8,51.85,51.78,51.79,15266.0,47.9742,48.0205,47.9556,47.9649,15266.0
2019-04-22 10:45:00,51.79,51.9,51.78,51.89,11231.0,47.9649,48.0668,47.9556,48.0575,11231.0
2019-04-22 10:50:00,51.89,51.92,51.84,51.88,15646.0,48.0575,48.0853,48.0112,48.0483,15646.0
2019-04-22 10:55:00,51.89,51.92,51.83,51.85,33433.0,48.0575,48.0853,48.002,48.0205,33433.0
2019-04-22 11:00:00,51.84,51.88,51.78,51.87,26480.0,48.0112,48.0483,47.9556,48.039,26480.0
2019-04-22 11:05:00,51.87,51.91,51.85,51.88,20619.0,48.039,48.076,48.0205,48.0483,20619.0
2019-04-22 11:10:00,51.88,51.95,51.86,51.94,18405.0,48.0483,48.1131,48.0297,48.1038,18405.0
2019-04-22 11:15:00,51.93,51.95,51.9,51.92,8356.0,48.0946,48.1131,48.0668,48.0853,8356.0
2019-04-22 11:20:00,51.92,51.95,51.9,51.94,12511.0,48.0853,48.1131,48.0668,48.1038,12511.0
2019-04-22 11:25:00,51.94,51.96,51.9,51.92,15023.0,48.1038,48.1223,48.0668,48.0853,15023.0
2019-04-22 11:30:00,51.92,51.96,51.91,51.95,10493.0,48.0853,48.1223,48.076,48.1131,10493.0
2019-04-22 11:35:00,51.96,52.01,51.94,51.98,13932.0,48.1223,48.1687,48.1038,48.1409,13932.0
2019-04-22 11:40:00,51.98,52.04,51.97,52.01,15436.0,48.1409,48.1964,48.1316,48.1687,15436.0
2019-04-22 11:45:00,52.01,52.07,51.99,52.05,22351.0,48.1687,48.2242,48.1501,48.2057,22351.0
2019-04-22 11:50:00,52.04,52.05,51.99,52.0,10568.0,48.1964,48.2057,48.1501,48.1594,10568.0
2019-04-22 11:55:00,52.0,52.02,51.98,52.01,17413.0,48.1594,48.1779,48.1409,48.1687,17413.0
2019-04-22 12:00:00,52.0,52.01,51.89,51.89,14504.0,48.1594,48.1687,48.0575,48.0575,14504.0
2019-04-22 12:05:00,51.9,51.94,51.85,51.86,21091.0,48.0668,48.1038,48.0205,48.0297,21091.0
2019-04-22 12:10:00,51.87,51.89,51.81,51.82,17163.0,48.039,48.0575,47.9834,47.9927,17163.0
2019-04-22 12:15:00,51.82,51.84,51.76,51.8,18976.0,47.9927,48.0112,47.9371,47.9742,18976.0
2019-04-22 12:20:00,51.8,51.83,51.79,51.79,19352.0,47.9742,48.002,47.9649,47.9649,19352.0
2019-04-22 12:25:00,51.79,51.84,51.78,51.84,16713.0,47.9649,48.0112,47.9556,48.0112,16713.0
2019-04-22 12:30:00,51.83,51.85,51.82,51.83,8231.0,48.002,48.0205,47.9927,48.002,8231.0
2019-04-22 12:35:00,51.83,51.85,51.81,51.85,10765.0,48.002,48.0205,47.9834,48.0205,10765.0
2019-04-22 12:40:00,51.84,51.89,51.82,51.87,11098.0,48.0112,48.0575,47.9927,48.039,11098.0
2019-04-22 12:45:00,51.88,51.9,51.87,51.87,8684.0,48.0483,48.0668,48.039,48.039,8684.0
2019-04-22 12:50:00,51.87,51.88,51.83,51.86,17206.0,48.039,48.0483,48.002,48.0297,17206.0
2019-04-22 12:55:00,51.86,51.89,51.82,51.87,19374.0,48.0297,48.0575,47.9927,48.039,19374.0
2019-04-22 13:00:00,51.87,51.87,51.82,51.85,9433.0,48.039,48.039,47.9927,48.0205,9433.0
2019-04-22 13:05:00,51.84,51.86,51.83,51.86,6847.0,48.0112,48.0297,48.002,48.0297,6847.0
2019-04-22 13:10:00,51.85,51.86,51.83,51.84,11774.0,48.0205,48.0297,48.002,48.0112,11774.0
2019-04-22 13:15:00,51.84,51.87,51.82,51.85,13092.0,48.0112,48.039,47.9927,48.0205,13092.0
2019-04-22 13:20:00,51.86,51.87,51.81,51.83,14956.0,48.0297,48.039,47.9834,48.002,14956.0
2019-04-22 13:25:00,51.83,51.9,51.83,51.89,36529.0,48.002,48.0668,48.002,48.0575,36529.0
2019-04-22 13:30:00,51.89,51.94,51.87,51.89,33398.0,48.0575,48.1038,48.039,48.0575,33398.0
2019-04-22 13:35:00,51.89,51.94,51.87,51.93,16311.0,48.0575,48.1038,48.039,48.0946,16311.0
2019-04-22 13:40:00,51.93,51.94,51.92,51.94,8729.0,48.0946,48.1038,48.0853,48.1038,8729.0
2019-04-22 13:45:00,51.93,51.97,51.91,51.97,10349.0,48.0946,48.1316,48.076,48.1316,10349.0
2019-04-22 13:50:00,51.96,51.96,51.9,51.9,18656.0,48.1223,48.1223,48.0668,48.0668,18656.0
2019-04-22 13:55:00,51.89,51.91,51.88,51.89,10607.0,48.0575,48.076,48.0483,48.0575,10607.0
2019-04-22 14:00:00,51.89,51.89,51.86,51.87,11943.0,48.0575,48.0575,48.0297,48.039,11943.0
2019-04-22 14:05:00,51.88,51.89,51.87,51.89,20532.0,48.0483,48.0575,48.039,48.0575,20532.0
2019-04-22 14:10:00,51.88,51.92,51.86,51.91,13502.0,48.0483,48.0853,48.0297,48.076,13502.0
2019-04-22 14:15:00,51.9,51.91,51.86,51.86,20599.0,48.0668,48.076,48.0297,48.0297,20599.0
2019-04-22 14:20:00,51.86,51.91,51.85,51.9,31231.0,48.0297,48.076,48.0205,48.0668,31231.0
2019-04-22 14:25:00,51.91,51.94,51.89,51.92,28941.0,48.076,48.1038,48.0575,48.0853,28941.0
2019-04-22 14:30:00,51.91,51.92,51.87,51.88,17816.0,48.076,48.0853,48.039,48.0483,17816.0
2019-04-22 14:35:00,51.88,51.92,51.86,51.88,23398.0,48.0483,48.0853,48.0297,48.0483,23398.0
2019-04-22 14:40:00,51.88,51.89,51.85,51.86,25839.0,48.0483,48.0575,48.0205,48.0297,25839.0
2019-04-22 14:45:00,51.86,51.89,51.85,51.86,20229.0,48.0297,48.0575,48.0205,48.0297,20229.0
2019-04-22 14:50:00,51.86,51.87,51.79,51.83,42724.0,48.0297,48.039,47.9649,48.002,42724.0
2019-04-22 14:55:00,51.83,51.87,51.82,51.85,19262.0,48.002,48.039,47.9927,48.0205,19262.0
2019-04-22 15:00:00,51.85,51.86,51.78,51.78,22443.0,48.0205,48.0297,47.9556,47.9556,22443.0
2019-04-22 15:05:00,51.78,51.8,51.72,51.73,23549.0,47.9556,47.9742,47.9001,47.9093,23549.0
2019-04-22 15:10:00,51.74,51.75,51.72,51.73,15663.0,47.9186,47.9279,47.9001,47.9093,15663.0
2019-04-22 15:15:00,51.73,51.81,51.73,51.79,20157.0,47.9093,47.9834,47.9093,47.9649,20157.0
2019-04-22 15:20:00,51.79,51.81,51.77,51.8,23884.0,47.9649,47.9834,47.9464,47.9742,23884.0
2019-04-22 15:25:00,51.8,51.82,51.78,51.79,23162.0,47.9742,47.9927,47.9556,47.9649,23162.0
2019-04-22 15:30:00,51.79,51.81,51.72,51.77,49502.0,47.9649,47.9834,47.9001,47.9464,49502.0
2019-04-22 15:35:00,51.77,51.88,51.76,51.79,99927.0,47.9464,48.0483,47.9371,47.9649,99927.0
2019-04-22 15:40:00,51.79,51.81,51.74,51.74,45472.0,47.9649,47.9834,47.9186,47.9186,45472.0
2019-04-22 15:45:00,51.74,51.78,51.71,51.78,79631.0,47.9186,47.9556,47.8908,47.9556,79631.0
2019-04-22 15:50:00,51.78,51.8,51.7,51.72,104339.0,47.9556,47.9742,47.8816,47.9001,104339.0
2019-04-22 15:55:00,51.72,51.74,51.64,51.71,189373.0,47.9001,47.9186,47.826,47.8908,189373.0
2019-04-23 09:30:00,51.78,52.17,51.56,52.11,95871.0,47.9556,48.3168,47.7519,48.2613,95871.0
2019-04-23 09:35:00,52.09,52.4,52.06,52.39,55133.0,48.2427,48.5299,48.215,48.5206,55133.0
2019-04-23 09:40:00,52.4,52.55,52.33,52.41,120588.0,48.5299,48.6688,48.465,48.5391,120588.0
2019-04-23 09:45:00,52.4,52.41,52.14,52.14,62384.0,48.5299,48.5391,48.2891,48.2891,62384.0
2019-04-23 09:50:00,52.12,52.16,51.97,51.97,31151.0,48.2705,48.3076,48.1316,48.1316,31151.0
2019-04-23 09:55:00,51.96,51.99,51.89,51.89,21744.0,48.1223,48.1501,48.0575,48.0575,21744.0
2019-04-23 10:00:00,51.9,52.1,51.89,52.09,32653.0,48.0668,48.252,48.0575,48.2427,32653.0
2019-04-23 10:05:00,52.09,52.11,51.95,51.96,38930.0,48.2427,48.2613,48.1131,48.1223,38930.0
2019-04-23 10:10:00,51.96,52.27,51.94,52.25,31996.0,48.1223,48.4095,48.1038,48.3909,31996.0
2019-04-23 10:15:00,52.25,52.37,52.19,52.19,51528.0,48.3909,48.5021,48.3354,48.3354,51528.0
2019-04-23 10:20:00,52.19,52.31,52.18,52.23,23249.0,48.3354,48.4465,48.3261,48.3724,23249.0
2019-04-23 10:25:00,52.24,52.26,52.13,52.14,15576.0,48.3817,48.4002,48.2798,48.2891,15576.0
2019-04-23 10:30:00,52.14,52.15,52.04,52.07,22954.0,48.2891,48.2983,48.1964,48.2242,22954.0
2019-04-23 10:35:00,52.07,52.18,52.06,52.17,18542.0,48.2242,48.3261,48.215,48.3168,18542.0
2019-04-23 10:40:00,52.17,52.25,52.16,52.24,49275.0,48.3168,48.3909,48.3076,48.3817,49275.0
2019-04-23 10:45:00,52.25,52.32,52.19,52.2,36881.0,48.3909,48.4558,48.3354,48.3446,36881.0
2019-04-23 10:50:00,52.2,52.39,52.19,52.32,42020.0,48.3446,48.5206,48.3354,48.4558,42020.0
2019-04-23 10:55:00,52.31,52.32,52.25,52.3,59537.0,48.4465,48.4558,48.3909,48.4372,59537.0
2019-04-23 11:00:00,52.3,52.31,52.18,52.2,30410.0,48.4372,48.4465,48.3261,48.3446,30410.0
2019-04-23 11:05:00,52.19,52.24,52.17,52.22,23338.0,48.3354,48.3817,48.3168,48.3631,23338.0
2019-04-23 11:10:00,52.22,52.28,52.21,52.26,21055.0,48.3631,48.4187,48.3539,48.4002,21055.0
2019-04-23 11:15:00,52.25,52.28,52.21,52.27,36557.0,48.3909,48.4187,48.3539,48.4095,36557.0
2019-04-23 11:20:00,52.27,52.27,52.16,52.17,20029.0,48.4095,48.4095,48.3076,48.3168,20029.0
2019-04-23 11:25:00,52.17,52.22,52.14,52.21,19838.0,48.3168,48.3631,48.2891,48.3539,19838.0
2019-04-23 11:30:00,52.2,52.21,52.14,52.2,17539.0,48.3446,48.3539,48.2891,48.3446,17539.0
2019-04-23 11:35:00,52.2,52.2,52.15,52.18,16214.0,48.3446,48.3446,48.2983,48.3261,16214.0
2019-04-23 11:40:00,52.19,52.19,52.1,52.1,49642.0,48.3354,48.3354,48.252,48.252,49642.0
2019-04-23 11:45:00,52.1,52.18,52.08,52.16,25016.0,48.252,48.3261,48.2335,48.3076,25016.0
2019-04-23 11:50:00,52.16,52.25,52.12,52.25,32816.0,48.3076,48.3909,48.2705,48.3909,32816.0
2019-04-23 11:55:00,52.24,52.27,52.21,52.22,13864.0,48.3817,48.4095,48.3539,48.3631,13864.0
2019-04-23 12:00:00,52.22,52.26,52.19,52.21,21935.0,48.3631,48.4002,48.3354,48.3539,21935.0
2019-04-23 12:05:00,52.21,52.3,52.2,52.27,16761.0,48.3539,48.4372,48.3446,48.4095,16761.0
2019-04-23 12:10:00,52.27,52.34,52.26,52.33,52365.0,48.4095,48.4743,48.4002,48.465,52365.0
2019-04-23 12:15:00,52.33,52.37,52.31,52.36,21833.0,48.465,48.5021,48.4465,48.4928,21833.0
2019-04-23 12:20:00,52.37,52.37,52.31,52.33,14839.0,48.5021,48.5021,48.4465,48.465,14839.0
2019-04-23 12:25:00,52.34,52.39,52.33,52.36,20064.0,48.4743,48.5206,48.465,48.4928,20064.0
2019-04-23 12:30:00,52.36,52.37,52.31,52.37,13550.0,48.4928,48.5021,48.4465,48.5021,13550.0
2019-04-23 12:35:00,52.38,52.39,52.31,52.31,12560.0,48.5113,48.5206,48.4465,48.4465,12560.0
2019-04-23 12:40:00,52.32,52.39,52.31,52.38,14577.0,48.4558,48.5206,48.4465,48.5113,14577.0
2019-04-23 12:45:00,52.38,52.41,52.35,52.37,18846.0,48.5113,48.5391,48.4835,48.5021,18846.0
2019-04-23 12:50:00,52.37,52.38,52.35,52.36,14444.0,48.5021,48.5113,48.4835,48.4928,14444.0
2019-04-23 12:55:00,52.37,52.44,52.36,52.44,14130.0,48.5021,48.5669,48.4928,48.5669,14130.0
2019-04-23 13:00:00,52.44,52.45,52.38,52.39,20486.0,48.5669,48.5762,48.5113,48.5206,20486.0
2019-04-23 13:05:00,52.39,52.4,52.35,52.39,16696.0,48.5206,48.5299,48.4835,48.5206,16696.0
2019-04-23 13:10:00,52.39,52.42,52.37,52.4,48385.0,48.5206,48.5484,48.5021,48.5299,48385.0
2019-04-23 13:15:00,52.41,52.48,52.4,52.45,16332.0,48.5391,48.6039,48.5299,48.5762,16332.0
2019-04-23 13:20:00,52.46,52.46,52.4,52.41,18459.0,48.5854,48.5854,48.5299,48.5391,18459.0
2019-04-23 13:25:00,52.41,52.46,52.41,52.45,12851.0,48.5391,48.5854,48.5391,48.5762,12851.0
2019-04-23 13:30:00,52.45,52.48,52.42,52.47,15605.0,48.5762,48.6039,48.5484,48.5947,15605.0
2019-04-23 13:35:00,52.48,52.49,52.43,52.48,45938.0,48.6039,48.6132,48.5576,48.6039,45938.0
2019-04-23 13:40:00,52.48,52.55,52.47,52.55,21330.0,48.6039,48.6688,48.5947,48.6688,21330.0
2019-04-23 13:45:00,52.55,52.62,52.53,52.6,28694.0,48.6688,48.7336,48.6503,48.7151,28694.0
2019-04-23 13:50:00,52.6,52.65,52.57,52.64,33424.0,48.7151,48.7614,48.6873,48.7521,33424.0
2019-04-23 13:55:00,52.65,52.78,52.64,52.67,38970.0,48.7614,48.8818,48.7521,48.7799,38970.0
2019-04-23 14:00:00,52.66,52.7,52.64,52.66,19488.0,48.7706,48.8077,48.7521,48.7706,19488.0
2019-04-23 14:05:00,52.66,52.67,52.62,52.67,13931.0,48.7706,48.7799,48.7336,48.7799,13931.0
2019-04-23 14:10:00,52.68,52.69,52.64,52.66,25003.0,48.7892,48.7984,48.7521,48.7706,25003.0
2019-04-23 14:15:00,52.66,52.68,52.65,52.66,23802.0,48.7706,48.7892,48.7614,48.7706,23802.0
2019-04-23 14:20:00,52.67,52.71,52.66,52.66,14690.0,48.7799,48.817,48.7706,48.7706,14690.0
2019-04-23 14:25:00,52.66,52.67,52.62,52.65,24923.0,48.7706,48.7799,48.7336,48.7614,24923.0
2019-04-23 14:30:00,52.66,52.66,52.63,52.64,9361.0,48.7706,48.7706,48.7429,48.7521,9361.0
2019-04-23 14:35:00,52.63,52.65,52.59,52.64,27152.0,48.7429,48.7614,48.7058,48.7521,27152.0
2019-04-23 14:40:00,52.65,52.71,52.64,52.71,12281.0,48.7614,48.817,48.7521,48.817,12281.0
2019-04-23 14:45:00,52.71,52.8,52.7,52.79,39113.0,48.817,48.9003,48.8077,48.891,39113.0
2019-04-23 14:50:00,52.79,52.84,52.77,52.84,27004.0,48.891,48.9374,48.8725,48.9374,27004.0
2019-04-23 14:55:00,52.84,52.88,52.79,52.79,23934.0,48.9374,48.9744,48.891,48.891,23934.0
2019-04-23 15:00:00,52.78,52.79,52.73,52.79,22547.0,48.8818,48.891,48.8355,48.891,22547.0
2019-04-23 15:05:00,52.79,52.83,52.77,52.83,20163.0,48.891,48.9281,48.8725,48.9281,20163.0
2019-04-23 15:10:00,52.83,52.9,52.79,52.88,43888.0,48.9281,48.9929,48.891,48.9744,43888.0
2019-04-23 15:15:00,52.88,52.91,52.84,52.9,35274.0,48.9744,49.0022,48.9374,48.9929,35274.0
2019-04-23 15:20:00,52.91,52.92,52.85,52.86,38197.0,49.0022,49.0114,48.9466,48.9559,38197.0
2019-04-23 15:25:00,52.85,52.85,52.8,52.8,28864.0,48.9466,48.9466,48.9003,48.9003,28864.0
2019-04-23 15:30:00,52.8,52.81,52.75,52.76,85024.0,48.9003,48.9096,48.854,48.8633,85024.0
2019-04-23 15:35:00,52.76,52.78,52.71,52.72,41563.0,48.8633,48.8818,48.817,48.8262,41563.0
2019-04-23 15:40:00,52.71,52.75,52.66,52.69,66072.0,48.817,48.854,48.7706,48.7984,66072.0
2019-04-23 15:45:00,52.68,52.78,52.68,52.77,88997.0,48.7892,48.8818,48.7892,48.8725,88997.0
2019-04-23 15:50:00,52.77,52.79,52.75,52.76,114776.0,48.8725,48.891,48.854,48.8633,114776.0
2019-04-23 15:55:00,52.76,52.81,52.74,52.8,257054.0,48.8633,48.9096,48.8447,48.9003,257054.0
2019-04-24 09:30:00,52.91,52.91,52.39,52.66,66357.0,49.0022,49.0022,48.5206,48.7706,66357.0
2019-04-24 09:35:00,52.63,52.77,52.52,52.74,87667.0,48.7429,48.8725,48.641,48.8447,87667.0
2019-04-24 09:40:00,52.75,52.86,52.7,52.82,39476.0,48.854,48.9559,48.8077,48.9188,39476.0
2019-04-24 09:45:00,52.77,52.86,52.62,52.8,83725.0,48.8725,48.9559,48.7336,48.9003,83725.0
2019-04-24 09:50:00,52.82,52.91,52.73,52.75,51034.0,48.9188,49.0022,48.8355,48.854,51034.0
2019-04-24 09:55:00,52.75,52.77,52.68,52.71,13687.0,48.854,48.8725,48.7892,48.817,13687.0
2019-04-24 10:00:00,52.7,52.79,52.66,52.73,22480.0,48.8077,48.891,48.7706,48.8355,22480.0
2019-04-24 10:05:00,52.72,52.73,52.65,52.66,17188.0,48.8262,48.8355,48.7614,48.7706,17188.0
2019-04-24 10:10:00,52.66,52.72,52.62,52.69,20730.0,48.7706,48.8262,48.7336,48.7984,20730.0
2019-04-24 10:15:00,52.69,52.8,52.69,52.76,48310.0,48.7984,48.9003,48.7984,48.8633,48310.0
2019-04-24 10:20:00,52.78,52.79,52.71,52.75,63929.0,48.8818,48.891,48.817,48.854,63929.0
2019-04-24 10:25:00,52.76,52.77,52.7,52.7,25507.0,48.8633,48.8725,48.8077,48.8077,25507.0
2019-04-24 10:30:00,52.7,52.7,52.63,52.66,29934.0,48.8077,48.8077,48.7429,48.7706,29934.0
2019-04-24 10:35:00,52.67,52.81,52.67,52.8,17381.0,48.7799,48.9096,48.7799,48.9003,17381.0
2019-04-24 10:40:00,52.8,52.9,52.79,52.89,20394.0,48.9003,48.9929,48.891,48.9837,20394.0
2019-04-24 10:45:00,52.89,52.93,52.86,52.86,23910.0,48.9837,49.0207,48.9559,48.9559,23910.0
2019-04-24 10:50:00,52.86,52.87,52.78,52.79,16895.0,48.9559,48.9651,48.8818,48.891,16895.0
2019-04-24 10:55:00,52.8,52.91,52.8,52.86,16250.0,48.9003,49.0022,48.9003,48.9559,16250.0
2019-04-24 11:00:00,52.86,52.86,52.76,52.76,15073.0,48.9559,48.9559,48.8633,48.8633,15073.0
2019-04-24 11:05:00,52.76,52.77,52.65,52.7,37953.0,48.8633,48.8725,48.7614,48.8077,37953.0
2019-04-24 11:10:00,52.7,52.72,52.66,52.68,17524.0,48.8077,48.8262,48.7706,48.7892,17524.0
2019-04-24 11:15:00,52.68,52.68,52.61,52.63,14979.0,48.7892,48.7892,48.7243,48.7429,14979.0
2019-04-24 11:20:00,52.63,52.66,52.56,52.57,19550.0,48.7429,48.7706,48.678,48.6873,19550.0
2019-04-24 11:25:00,52.57,52.61,52.52,52.58,15453.0,48.6873,48.7243,48.641,48.6966,15453.0
2019-04-24 11:30:00,52.58,52.6,52.46,52.47,13015.0,48.6966,48.7151,48.5854,48.5947,13015.0
2019-04-24 11:35:00,52.47,52.51,52.43,52.47,13135.0,48.5947,48.6317,48.5576,48.5947,13135.0
2019-04-24 11:40:00,52.47,52.56,52.46,52.54,17529.0,48.5947,48.678,48.5854,48.6595,17529.0
2019-04-24 11:45:00,52.55,52.73,52.47,52.61,132124.0,48.6688,48.8355,48.5947,48.7243,132124.0
2019-04-24 11:50:00,52.61,52.66,52.57,52.63,16784.0,48.7243,48.7706,48.6873,48.7429,16784.0
2019-04-24 11:55:00,52.63,52.65,52.61,52.62,13145.0,48.7429,48.7614,48.7243,48.7336,13145.0
2019-04-24 12:00:00,52.62,52.67,52.6,52.61,22337.0,48.7336,48.7799,48.7151,48.7243,22337.0
2019-04-24 12:05:00,52.61,52.63,52.6,52.62,26539.0,48.7243,48.7429,48.7151,48.7336,26539.0
2019-04-24 12:10:00,52.62,52.62,52.53,52.54,33826.0,48.7336,48.7336,48.6503,48.6595,33826.0
2019-04-24 12:15:00,52.53,52.59,52.52,52.57,15303.0,48.6503,48.7058,48.641,48.6873,15303.0
2019-04-24 12:20:00,52.57,52.62,52.56,52.57,10074.0,48.6873,48.7336,48.678,48.6873,10074.0
2019-04-24 12:25:00,52.58,52.64,52.57,52.63,17653.0,48.6966,48.7521,48.6873,48.7429,17653.0
2019-04-24 12:30:00,52.63,52.66,52.61,52.64,46352.0,48.7429,48.7706,48.7243,48.7521,46352.0
2019-04-24 12:35:00,52.64,52.68,52.61,52.61,26242.0,48.7521,48.7892,48.7243,48.7243,26242.0
2019-04-24 12:40:00,52.61,52.66,52.61,52.63,12242.0,48.7243,48.7706,48.7243,48.7429,12242.0
2019-04-24 12:45:00,52.63,52.68,52.6,52.68,55287.0,48.7429,48.7892,48.7151,48.7892,55287.0
2019-04-24 12:50:00,52.68,52.72,52.63,52.64,18786.0,48.7892,48.8262,48.7429,48.7521,18786.0
2019-04-24 12:55:00,52.63,52.64,52.57,52.57,11225.0,48.7429,48.7521,48.6873,48.6873,11225.0
2019-04-24 13:00:00,52.58,52.58,52.49,52.52,19600.0,48.6966,48.6966,48.6132,48.641,19600.0
2019-04-24 13:05:00,52.51,52.52,52.46,52.47,13961.0,48.6317,48.641,48.5854,48.5947,13961.0
2019-04-24 13:10:00,52.47,52.48,52.43,52.43,10838.0,48.5947,48.6039,48.5576,48.5576,10838.0
2019-04-24 13:15:00,52.44,52.54,52.43,52.52,23243.0,48.5669,48.6595,48.5576,48.641,23243.0
2019-04-24 13:20:00,52.53,52.61,52.53,52.61,16602.0,48.6503,48.7243,48.6503,48.7243,16602.0
2019-04-24 13:25:00,52.61,52.62,52.58,52.58,21648.0,48.7243,48.7336,48.6966,48.6966,21648.0
2019-04-24 13:30:00,52.59,52.59,52.51,52.57,14555.0,48.7058,48.7058,48.6317,48.6873,14555.0
2019-04-24 13:35:00,52.6,52.64,52.55,52.62,30807.0,48.7151,48.7521,48.6688,48.7336,30807.0
2019-04-24 13:40:00,52.63,52.64,52.58,52.59,11430.0,48.7429,48.7521,48.6966,48.7058,11430.0
2019-04-24 13:45:00,52.59,52.76,52.58,52.76,69630.0,48.7058,48.8633,48.6966,48.8633,69630.0
2019-04-24 13:50:00,52.76,52.76,52.7,52.73,35078.0,48.8633,48.8633,48.8077,48.8355,35078.0
2019-04-24 13:55:00,52.73,52.78,52.72,52.75,86184.0,48.8355,48.8818,48.8262,48.854,86184.0
2019-04-24 14:00:00,52.75,52.82,52.74,52.8,42133.0,48.854,48.9188,48.8447,48.9003,42133.0
2019-04-24 14:05:00,52.79,52.84,52.78,52.83,30796.0,48.891,48.9374,48.8818,48.9281,30796.0
2019-04-24 14:10:00,52.83,52.83,52.78,52.78,25135.0,48.9281,48.9281,48.8818,48.8818,25135.0
2019-04-24 14:15:00,52.78,52.83,52.78,52.82,29771.0,48.8818,48.9281,48.8818,48.9188,29771.0
2019-04-24 14:20:00,52.83,52.83,52.8,52.83,17705.0,48.9281,48.9281,48.9003,48.9281,17705.0
2019-04-24 14:25:00,52.82,52.84,52.79,52.84,41098.0,48.9188,48.9374,48.891,48.9374,41098.0
2019-04-24 14:30:00,52.83,52.84,52.77,52.8,29400.0,48.9281,48.9374,48.8725,48.9003,29400.0
2019-04-24 14:35:00,52.8,52.89,52.79,52.88,36751.0,48.9003,48.9837,48.891,48.9744,36751.0
2019-04-24 14:40:00,52.88,52.94,52.87,52.91,36817.0,48.9744,49.03,48.9651,49.0022,36817.0
2019-04-24 14:45:00,52.92,52.94,52.88,52.91,29723.0,49.0114,49.03,48.9744,49.0022,29723.0
2019-04-24 14:50:00,52.92,52.96,52.9,52.91,26723.0,49.0114,49.0485,48.9929,49.0022,26723.0
2019-04-24 14:55:00,52.91,52.92,52.86,52.92,25407.0,49.0022,49.0114,48.9559,49.0114,25407.0
2019-04-24 15:00:00,52.93,52.96,52.91,52.95,33457.0,49.0207,49.0485,49.0022,49.0392,33457.0
2019-04-24 15:05:00,52.95,52.98,52.93,52.98,20725.0,49.0392,49.067,49.0207,49.067,20725.0
2019-04-24 15:10:00,52.97,53.0,52.94,52.97,47107.0,49.0578,49.0855,49.03,49.0578,47107.0
2019-04-24 15:15:00,52.97,53.04,52.97,53.02,73915.0,49.0578,49.1226,49.0578,49.1041,73915.0
2019-04-24 15:20:00,53.02,53.03,52.95,52.96,69712.0,49.1041,49.1133,49.0392,49.0485,69712.0
2019-04-24 15:25:00,52.96,53.0,52.9,53.0,134311.0,49.0485,49.0855,48.9929,49.0855,134311.0
2019-04-24 15:30:00,52.99,53.01,52.94,52.94,92735.0,49.0763,49.0948,49.03,49.03,92735.0
2019-04-24 15:35:00,52.94,52.96,52.88,52.95,70805.0,49.03,49.0485,48.9744,49.0392,70805.0
2019-04-24 15:40:00,52.94,52.95,52.86,52.9,119220.0,49.03,49.0392,48.9559,48.9929,119220.0
2019-04-24 15:45:00,52.91,52.93,52.85,52.87,86971.0,49.0022,49.0207,48.9466,48.9651,86971.0
2019-04-24 15:50:00,52.86,52.92,52.83,52.91,207036.0,48.9559,49.0114,48.9281,49.0022,207036.0
2019-04-24 15:55:00,52.91,52.98,52.85,52.92,368830.0,49.0022,49.067,48.9466,49.0114,368830.0
2019-04-25 09:30:00,53.12,53.15,52.63,53.02,166123.0,49.1967,49.2245,48.7429,49.1041,166123.0
2019-04-25 09:35:00,53.02,53.69,52.79,53.66,247850.0,49.1041,49.7246,48.891,49.6968,247850.0
2019-04-25 09:40:00,53.66,53.95,53.53,53.92,184716.0,49.6968,49.9654,49.5764,49.9376,184716.0
2019-04-25 09:45:00,53.91,54.61,53.88,54.54,298112.0,49.9283,50.5766,49.9005,50.5118,298112.0
2019-04-25 09:50:00,54.53,54.53,54.08,54.08,120617.0,50.5025,50.5025,50.0858,50.0858,120617.0
2019-04-25 09:55:00,54.08,54.45,54.04,54.38,194509.0,50.0858,50.4284,50.0487,50.3636,194509.0
2019-04-25 10:00:00,54.38,54.58,54.31,54.56,105443.0,50.3636,50.5488,50.2988,50.5303,105443.0
2019-04-25 10:05:00,54.56,54.76,54.51,54.69,126985.0,50.5303,50.7155,50.484,50.6507,126985.0
2019-04-25 10:10:00,54.71,54.86,54.52,54.69,141413.0,50.6692,50.8082,50.4933,50.6507,141413.0
2019-04-25 10:15:00,54.69,54.85,54.6,54.69,113763.0,50.6507,50.7989,50.5674,50.6507,113763.0
2019-04-25 10:20:00,54.67,54.84,54.57,54.63,92615.0,50.6322,50.7896,50.5396,50.5951,92615.0
2019-04-25 10:25:00,54.63,54.76,54.58,54.71,134987.0,50.5951,50.7155,50.5488,50.6692,134987.0
2019-04-25 10:30:00,54.71,54.74,54.5,54.55,100574.0,50.6692,50.697,50.4748,50.5211,100574.0
2019-04-25 10:35:00,54.53,54.75,54.53,54.69,83236.0,50.5025,50.7063,50.5025,50.6507,83236.0
2019-04-25 10:40:00,54.69,54.69,54.55,54.65,68399.0,50.6507,50.6507,50.5211,50.6137,68399.0
2019-04-25 10:45:00,54.64,54.68,54.5,54.53,141529.0,50.6044,50.6415,50.4748,50.5025,141529.0
2019-04-25 10:50:00,54.52,54.62,54.3,54.31,70835.0,50.4933,50.5859,50.2895,50.2988,70835.0
2019-04-25 10:55:00,54.33,54.52,54.31,54.51,48407.0,50.3173,50.4933,50.2988,50.484,48407.0
2019-04-25 11:00:00,54.52,54.54,54.44,54.45,34364.0,50.4933,50.5118,50.4192,50.4284,34364.0
2019-04-25 11:05:00,54.45,54.46,54.28,54.35,36475.0,50.4284,50.4377,50.271,50.3358,36475.0
2019-04-25 11:10:00,54.34,54.52,54.28,54.51,44149.0,50.3266,50.4933,50.271,50.484,44149.0
2019-04-25 11:15:00,54.52,54.67,54.46,54.64,48914.0,50.4933,50.6322,50.4377,50.6044,48914.0
2019-04-25 11:20:00,54.64,54.84,54.61,54.83,71250.0,50.6044,50.7896,50.5766,50.7804,71250.0
2019-04-25 11:25:00,54.82,54.83,54.65,54.76,51074.0,50.7711,50.7804,50.6137,50.7155,51074.0
2019-04-25 11:30:00,54.76,54.79,54.69,54.73,39913.0,50.7155,50.7433,50.6507,50.6878,39913.0
2019-04-25 11:35:00,54.72,54.78,54.67,54.7,35144.0,50.6785,50.7341,50.6322,50.66,35144.0
2019-04-25 11:40:00,54.71,54.83,54.69,54.78,44065.0,50.6692,50.7804,50.6507,50.7341,44065.0
2019-04-25 11:45:00,54.8,54.8,54.57,54.63,56704.0,50.7526,50.7526,50.5396,50.5951,56704.0
2019-04-25 11:50:00,54.62,54.69,54.58,54.67,16700.0,50.5859,50.6507,50.5488,50.6322,16700.0
2019-04-25 11:55:00,54.67,54.77,54.65,54.66,58051.0,50.6322,50.7248,50.6137,50.6229,58051.0
2019-04-25 12:00:00,54.66,54.71,54.6,54.65,24793.0,50.6229,50.6692,50.5674,50.6137,24793.0
2019-04-25 12:05:00,54.65,54.66,54.51,54.56,89128.0,50.6137,50.6229,50.484,50.5303,89128.0
2019-04-25 12:10:00,54.58,54.58,54.46,54.47,42398.0,50.5488,50.5488,50.4377,50.447,42398.0
2019-04-25 12:15:00,54.49,54.49,54.4,54.44,52586.0,50.4655,50.4655,50.3821,50.4192,52586.0
2019-04-25 12:20:00,54.45,54.46,54.32,54.34,41110.0,50.4284,50.4377,50.308,50.3266,41110.0
2019-04-25 12:25:00,54.35,54.35,54.13,54.2,64472.0,50.3358,50.3358,50.1321,50.1969,64472.0
2019-04-25 12:30:00,54.19,54.22,54.05,54.18,43924.0,50.1876,50.2154,50.058,50.1784,43924.0
2019-04-25 12:35:00,54.16,54.19,54.06,54.08,39434.0,50.1599,50.1876,50.0672,50.0858,39434.0
2019-04-25 12:40:00,54.08,54.13,54.07,54.11,39698.0,50.0858,50.1321,50.0765,50.1136,39698.0
2019-04-25 12:45:00,54.1,54.29,54.06,54.06,70463.0,50.1043,50.2803,50.0672,50.0672,70463.0
2019-04-25 12:50:00,54.04,54.04,53.91,53.97,72914.0,50.0487,50.0487,49.9283,49.9839,72914.0
2019-04-25 12:55:00,53.98,54.14,53.97,54.1,42620.0,49.9932,50.1413,49.9839,50.1043,42620.0
2019-04-25 13:00:00,54.1,54.11,53.98,53.98,27677.0,50.1043,50.1136,49.9932,49.9932,27677.0
2019-04-25 13:05:00,54.0,54.08,53.98,54.0,28834.0,50.0117,50.0858,49.9932,50.0117,28834.0
2019-04-25 13:10:00,54.0,54.0,53.85,53.86,42992.0,50.0117,50.0117,49.8728,49.882,42992.0
2019-04-25 13:15:00,53.87,53.93,53.87,53.9,23281.0,49.8913,49.9468,49.8913,49.9191,23281.0
2019-04-25 13:20:00,53.89,53.97,53.88,53.9,26735.0,49.9098,49.9839,49.9005,49.9191,26735.0
2019-04-25 13:25:00,53.9,53.91,53.81,53.84,38069.0,49.9191,49.9283,49.8357,49.8635,38069.0
2019-04-25 13:30:00,53.84,53.84,53.65,53.65,53375.0,49.8635,49.8635,49.6875,49.6875,53375.0
2019-04-25 13:35:00,53.64,53.65,53.56,53.6,82048.0,49.6783,49.6875,49.6042,49.6412,82048.0
2019-04-25 13:40:00,53.6,53.6,53.41,53.46,49624.0,49.6412,49.6412,49.4653,49.5116,49624.0
2019-04-25 13:45:00,53.46,53.46,53.2,53.28,92393.0,49.5116,49.5116,49.2708,49.3449,92393.0
2019-04-25 13:50:00,53.28,53.34,53.23,53.28,79772.0,49.3449,49.4004,49.2985,49.3449,79772.0
2019-04-25 13:55:00,53.29,53.32,53.23,53.26,39193.0,49.3541,49.3819,49.2985,49.3263,39193.0
2019-04-25 14:00:00,53.26,53.28,53.14,53.28,50511.0,49.3263,49.3449,49.2152,49.3449,50511.0
2019-04-25 14:05:00,53.28,53.4,53.25,53.39,40812.0,49.3449,49.456,49.3171,49.4467,40812.0
2019-04-25 14:10:00,53.4,53.69,53.4,53.69,57282.0,49.456,49.7246,49.456,49.7246,57282.0
2019-04-25 14:15:00,53.69,53.76,53.67,53.75,31654.0,49.7246,49.7894,49.7061,49.7801,31654.0
2019-04-25 14:20:00,53.74,53.79,53.69,53.72,26463.0,49.7709,49.8172,49.7246,49.7524,26463.0
2019-04-25 14:25:00,53.72,53.79,53.71,53.73,23188.0,49.7524,49.8172,49.7431,49.7616,23188.0
2019-04-25 14:30:00,53.73,53.82,53.72,53.73,32907.0,49.7616,49.845,49.7524,49.7616,32907.0
2019-04-25 14:35:00,53.73,53.73,53.65,53.66,23666.0,49.7616,49.7616,49.6875,49.6968,23666.0
2019-04-25 14:40:00,53.65,53.71,53.59,53.61,31750.0,49.6875,49.7431,49.632,49.6505,31750.0
2019-04-25 14:45:00,53.63,53.68,53.62,53.62,21484.0,49.669,49.7153,49.6597,49.6597,21484.0
2019-04-25 14:50:00,53.62,53.63,53.52,53.52,46639.0,49.6597,49.669,49.5671,49.5671,46639.0
2019-04-25 14:55:00,53.52,53.53,53.42,53.43,38563.0,49.5671,49.5764,49.4745,49.4838,38563.0
2019-04-25 15:00:00,53.43,53.44,53.18,53.18,58093.0,49.4838,49.493,49.2522,49.2522,58093.0
2019-04-25 15:05:00,53.19,53.19,53.0,53.09,106776.0,49.2615,49.2615,49.0855,49.1689,106776.0
2019-04-25 15:10:00,53.1,53.1,52.93,52.94,150943.0,49.1782,49.1782,49.0207,49.03,150943.0
2019-04-25 15:15:00,52.93,53.05,52.9,53.05,47868.0,49.0207,49.1318,48.9929,49.1318,47868.0
2019-04-25 15:20:00,53.03,53.07,52.98,53.07,61721.0,49.1133,49.1504,49.067,49.1504,61721.0
2019-04-25 15:25:00,53.07,53.13,52.97,53.11,54824.0,49.1504,49.2059,49.0578,49.1874,54824.0
2019-04-25 15:30:00,53.13,53.21,53.08,53.2,70386.0,49.2059,49.28,49.1596,49.2708,70386.0
2019-04-25 15:35:00,53.2,53.32,53.18,53.3,85333.0,49.2708,49.3819,49.2522,49.3634,85333.0
2019-04-25 15:40:00,53.3,53.44,53.3,53.4,147827.0,49.3634,49.493,49.3634,49.456,147827.0
2019-04-25 15:45:00,53.4,53.41,53.3,53.4,111121.0,49.456,49.4653,49.3634,49.456,111121.0
2019-04-25 15:50:00,53.4,53.44,53.37,53.4,188330.0,49.456,49.493,49.4282,49.456,188330.0
2019-04-25 15:55:00,53.4,53.42,53.28,53.36,316579.0,49.456,49.4745,49.3449,49.4189,316579.0
2019-04-26 09:30:00,53.25,53.55,53.11,53.24,56726.0,49.3171,49.5949,49.1874,49.3078,56726.0
2019-04-26 09:35:00,53.21,53.31,52.96,53.11,110543.0,49.28,49.3726,49.0485,49.1874,110543.0
2019-04-26 09:40:00,53.12,53.35,52.97,53.02,110470.0,49.1967,49.4097,49.0578,49.1041,110470.0
2019-04-26 09:45:00,53.02,53.17,53.01,53.15,40891.0,49.1041,49.243,49.0948,49.2245,40891.0
2019-04-26 09:50:00,53.15,53.49,53.15,53.39,56404.0,49.2245,49.5393,49.2245,49.4467,56404.0
2019-04-26 09:55:00,53.4,53.49,53.33,53.4,23576.0,49.456,49.5393,49.3912,49.456,23576.0
2019-04-26 10:00:00,53.4,53.42,53.14,53.27,37232.0,49.456,49.4745,49.2152,49.3356,37232.0
2019-04-26 10:05:00,53.27,53.31,53.16,53.17,52179.0,49.3356,49.3726,49.2337,49.243,52179.0
2019-04-26 10:10:00,53.18,53.21,53.03,53.03,47323.0,49.2522,49.28,49.1133,49.1133,47323.0
2019-04-26 10:15:00,53.03,53.05,52.94,52.98,38509.0,49.1133,49.1318,49.03,49.067,38509.0
2019-04-26 10:20:00,52.98,53.16,52.94,53.06,34392.0,49.067,49.2337,49.03,49.1411,34392.0
2019-04-26 10:25:00,53.07,53.13,53.0,53.08,22361.0,49.1504,49.2059,49.0855,49.1596,22361.0
2019-04-26 10:30:00,53.07,53.18,53.02,53.16,46190.0,49.1504,49.2522,49.1041,49.2337,46190.0
2019-04-26 10:35:00,53.16,53.21,53.12,53.16,49437.0,49.2337,49.28,49.1967,49.2337,49437.0
2019-04-26 10:40:00,53.16,53.19,53.04,53.1,39989.0,49.2337,49.2615,49.1226,49.1782,39989.0
2019-04-26 10:45:00,53.11,53.18,53.1,53.18,41734.0,49.1874,49.2522,49.1782,49.2522,41734.0
2019-04-26 10:50:00,53.19,53.2,53.13,53.16,39970.0,49.2615,49.2708,49.2059,49.2337,39970.0
2019-04-26 10:55:00,53.15,53.2,53.14,53.16,19210.0,49.2245,49.2708,49.2152,49.2337,19210.0
2019-04-26 11:00:00,53.17,53.21,53.16,53.19,27593.0,49.243,49.28,49.2337,49.2615,27593.0
2019-04-26 11:05:00,53.19,53.31,53.18,53.31,23571.0,49.2615,49.3726,49.2522,49.3726,23571.0
2019-04-26 11:10:00,53.32,53.39,53.28,53.31,35296.0,49.3819,49.4467,49.3449,49.3726,35296.0
2019-04-26 11:15:00,53.29,53.32,53.22,53.23,19265.0,49.3541,49.3819,49.2893,49.2985,19265.0
2019-04-26 11:20:00,53.24,53.28,53.22,53.27,17883.0,49.3078,49.3449,49.2893,49.3356,17883.0
2019-04-26 11:25:00,53.27,53.37,53.25,53.33,41666.0,49.3356,49.4282,49.3171,49.3912,41666.0
2019-04-26 11:30:00,53.34,53.36,53.25,53.28,20850.0,49.4004,49.4189,49.3171,49.3449,20850.0
2019-04-26 11:35:00,53.29,53.29,53.17,53.19,19542.0,49.3541,49.3541,49.243,49.2615,19542.0
2019-04-26 11:40:00,53.18,53.33,53.15,53.31,17786.0,49.2522,49.3912,49.2245,49.3726,17786.0
2019-04-26 11:45:00,53.32,53.32,53.24,53.26,17478.0,49.3819,49.3819,49.3078,49.3263,17478.0
2019-04-26 11:50:00,53.26,53.29,53.22,53.26,16635.0,49.3263,49.3541,49.2893,49.3263,16635.0
2019-04-26 11:55:00,53.27,53.28,53.18,53.25,41741.0,49.3356,49.3449,49.2522,49.3171,41741.0
2019-04-26 12:00:00,53.25,53.28,53.19,53.24,25446.0,49.3171,49.3449,49.2615,49.3078,25446.0
2019-04-26 12:05:00,53.25,53.35,53.25,53.29,19929.0,49.3171,49.4097,49.3171,49.3541,19929.0
2019-04-26 12:10:00,53.29,53.31,53.23,53.26,21114.0,49.3541,49.3726,49.2985,49.3263,21114.0
2019-04-26 12:15:00,53.27,53.3,53.22,53.28,28980.0,49.3356,49.3634,49.2893,49.3449,28980.0
2019-04-26 12:20:00,53.28,53.28,53.2,53.25,20794.0,49.3449,49.3449,49.2708,49.3171,20794.0
2019-04-26 12:25:00,53.25,53.28,53.2,53.21,16224.0,49.3171,49.3449,49.2708,49.28,16224.0
2019-04-26 12:30:00,53.21,53.24,53.2,53.23,15582.0,49.28,49.3078,49.2708,49.2985,15582.0
2019-04-26 12:35:00,53.23,53.23,53.17,53.18,16183.0,49.2985,49.2985,49.243,49.2522,16183.0
2019-04-26 12:40:00,53.19,53.21,53.16,53.19,10941.0,49.2615,49.28,49.2337,49.2615,10941.0
2019-04-26 12:45:00,53.2,53.24,53.19,53.23,13276.0,49.2708,49.3078,49.2615,49.2985,13276.0
2019-04-26 12:50:00,53.22,53.23,53.17,53.17,17909.0,49.2893,49.2985,49.243,49.243,17909.0
2019-04-26 12:55:00,53.18,53.21,53.15,53.2,17327.0,49.2522,49.28,49.2245,49.2708,17327.0
2019-04-26 13:00:00,53.2,53.24,53.14,53.21,16185.0,49.2708,49.3078,49.2152,49.28,16185.0
2019-04-26 13:05:00,53.21,53.22,53.19,53.2,18187.0,49.28,49.2893,49.2615,49.2708,18187.0
2019-04-26 13:10:00,53.21,53.24,53.2,53.22,17888.0,49.28,49.3078,49.2708,49.2893,17888.0
2019-04-26 13:15:00,53.23,53.28,53.22,53.28,25220.0,49.2985,49.3449,49.2893,49.3449,25220.0
2019-04-26 13:20:00,53.28,53.31,53.26,53.29,18096.0,49.3449,49.3726,49.3263,49.3541,18096.0
2019-04-26 13:25:00,53.29,53.35,53.27,53.34,19354.0,49.3541,49.4097,49.3356,49.4004,19354.0
2019-04-26 13:30:00,53.33,53.38,53.32,53.36,14283.0,49.3912,49.4375,49.3819,49.4189,14283.0
2019-04-26 13:35:00,53.36,53.37,53.32,53.34,20375.0,49.4189,49.4282,49.3819,49.4004,20375.0
2019-04-26 13:40:00,53.34,53.34,53.28,53.3,13589.0,49.4004,49.4004,49.3449,49.3634,13589.0
2019-04-26 13:45:00,53.31,53.34,53.27,53.34,9977.0,49.3726,49.4004,49.3356,49.4004,9977.0
2019-04-26 13:50:00,53.34,53.34,53.31,53.32,10498.0,49.4004,49.4004,49.3726,49.3819,10498.0
2019-04-26 13:55:00,53.33,53.34,53.28,53.29,18962.0,49.3912,49.4004,49.3449,49.3541,18962.0
2019-04-26 14:00:00,53.3,53.3,53.18,53.26,16350.0,49.3634,49.3634,49.2522,49.3263,16350.0
2019-04-26 14:05:00,53.26,53.3,53.24,53.3,16665.0,49.3263,49.3634,49.3078,49.3634,16665.0
2019-04-26 14:10:00,53.28,53.3,53.2,53.22,27343.0,49.3449,49.3634,49.2708,49.2893,27343.0
2019-04-26 14:15:00,53.22,53.27,53.22,53.27,15107.0,49.2893,49.3356,49.2893,49.3356,15107.0
2019-04-26 14:20:00,53.27,53.33,53.26,53.29,20391.0,49.3356,49.3912,49.3263,49.3541,20391.0
2019-04-26 14:25:00,53.28,53.3,53.25,53.26,60342.0,49.3449,49.3634,49.3171,49.3263,60342.0
2019-04-26 14:30:00,53.25,53.27,53.18,53.2,24615.0,49.3171,49.3356,49.2522,49.2708,24615.0
2019-04-26 14:35:00,53.19,53.25,53.18,53.23,20769.0,49.2615,49.3171,49.2522,49.2985,20769.0
2019-04-26 14:40:00,53.22,53.23,53.17,53.2,23888.0,49.2893,49.2985,49.243,49.2708,23888.0
2019-04-26 14:45:00,53.21,53.25,53.19,53.25,21531.0,49.28,49.3171,49.2615,49.3171,21531.0
2019-04-26 14:50:00,53.25,53.25,53.2,53.23,33774.0,49.3171,49.3171,49.2708,49.2985,33774.0
2019-04-26 14:55:00,53.23,53.24,53.19,53.21,19297.0,49.2985,49.3078,49.2615,49.28,19297.0
2019-04-26 15:00:00,53.22,53.29,53.22,53.24,47061.0,49.2893,49.3541,49.2893,49.3078,47061.0
2019-04-26 15:05:00,53.24,53.25,53.11,53.12,40048.0,49.3078,49.3171,49.1874,49.1967,40048.0
2019-04-26 15:10:00,53.12,53.12,53.05,53.07,27103.0,49.1967,49.1967,49.1318,49.1504,27103.0
2019-04-26 15:15:00,53.07,53.13,53.06,53.11,32967.0,49.1504,49.2059,49.1411,49.1874,32967.0
2019-04-26 15:20:00,53.11,53.3,53.09,53.24,82454.0,49.1874,49.3634,49.1689,49.3078,82454.0
2019-04-26 15:25:00,53.23,53.25,53.16,53.16,50390.0,49.2985,49.3171,49.2337,49.2337,50390.0
2019-04-26 15:30:00,53.16,53.2,53.13,53.16,42283.0,49.2337,49.2708,49.2059,49.2337,42283.0
2019-04-26 15:35:00,53.17,53.17,53.08,53.11,66653.0,49.243,49.243,49.1596,49.1874,66653.0
2019-04-26 15:40:00,53.11,53.13,53.08,53.12,54078.0,49.1874,49.2059,49.1596,49.1967,54078.0
2019-04-26 15:45:00,53.12,53.14,53.06,53.1,120360.0,49.1967,49.2152,49.1411,49.1782,120360.0
2019-04-26 15:50:00,53.09,53.11,53.0,53.02,139858.0,49.1689,49.1874,49.0855,49.1041,139858.0
2019-04-26 15:55:00,53.02,53.05,52.97,52.98,261216.0,49.1041,49.1318,49.0578,49.067,261216.0
2019-04-29 09:30:00,52.99,53.22,52.74,53.19,155371.0,49.0763,49.2893,48.8447,49.2615,155371.0
2019-04-29 09:35:00,53.16,53.32,53.07,53.3,53075.0,49.2337,49.3819,49.1504,49.3634,53075.0
2019-04-29 09:40:00,53.29,53.66,53.23,53.66,84306.0,49.3541,49.6968,49.2985,49.6968,84306.0
2019-04-29 09:45:00,53.65,53.67,53.46,53.5,38038.0,49.6875,49.7061,49.5116,49.5486,38038.0
2019-04-29 09:50:00,53.5,53.61,53.5,53.58,86415.0,49.5486,49.6505,49.5486,49.6227,86415.0
2019-04-29 09:55:00,53.58,53.58,53.46,53.47,38102.0,49.6227,49.6227,49.5116,49.5208,38102.0
2019-04-29 10:00:00,53.48,53.63,53.48,53.52,47747.0,49.5301,49.669,49.5301,49.5671,47747.0
2019-04-29 10:05:00,53.52,53.58,53.46,53.46,38814.0,49.5671,49.6227,49.5116,49.5116,38814.0
2019-04-29 10:10:00,53.46,53.51,53.46,53.51,32735.0,49.5116,49.5579,49.5116,49.5579,32735.0
2019-04-29 10:15:00,53.51,53.53,53.47,53.52,29744.0,49.5579,49.5764,49.5208,49.5671,29744.0
2019-04-29 10:20:00,53.52,53.52,53.37,53.38,38027.0,49.5671,49.5671,49.4282,49.4375,38027.0
2019-04-29 10:25:00,53.39,53.41,53.35,53.35,17563.0,49.4467,49.4653,49.4097,49.4097,17563.0
2019-04-29 10:30:00,53.35,53.42,53.35,53.41,24384.0,49.4097,49.4745,49.4097,49.4653,24384.0
2019-04-29 10:35:00,53.41,53.47,53.41,53.45,16100.0,49.4653,49.5208,49.4653,49.5023,16100.0
2019-04-29 10:40:00,53.45,53.49,53.42,53.47,20638.0,49.5023,49.5393,49.4745,49.5208,20638.0
2019-04-29 10:45:00,53.46,53.51,53.42,53.5,18789.0,49.5116,49.5579,49.4745,49.5486,18789.0
2019-04-29 10:50:00,53.51,53.63,53.51,53.61,70294.0,49.5579,49.669,49.5579,49.6505,70294.0
2019-04-29 10:55:00,53.62,53.7,53.61,53.61,39787.0,49.6597,49.7338,49.6505,49.6505,39787.0
2019-04-29 11:00:00,53.62,53.62,53.43,53.52,65961.0,49.6597,49.6597,49.4838,49.5671,65961.0
2019-04-29 11:05:00,53.52,53.54,53.47,53.54,35811.0,49.5671,49.5857,49.5208,49.5857,35811.0
2019-04-29 11:10:00,53.54,53.57,53.5,53.53,20493.0,49.5857,49.6134,49.5486,49.5764,20493.0
2019-04-29 11:15:00,53.53,53.58,53.52,53.57,34566.0,49.5764,49.6227,49.5671,49.6134,34566.0
2019-04-29 11:20:00,53.57,53.58,53.5,53.52,27473.0,49.6134,49.6227,49.5486,49.5671,27473.0
2019-04-29 11:25:00,53.52,53.56,53.51,53.54,25454.0,49.5671,49.6042,49.5579,49.5857,25454.0
2019-04-29 11:30:00,53.53,53.6,53.53,53.56,22454.0,49.5764,49.6412,49.5764,49.6042,22454.0
2019-04-29 11:35:00,53.56,53.61,53.5,53.55,36074.0,49.6042,49.6505,49.5486,49.5949,36074.0
2019-04-29 11:40:00,53.54,53.58,53.53,53.55,16410.0,49.5857,49.6227,49.5764,49.5949,16410.0
2019-04-29 11:45:00,53.57,53.63,53.54,53.63,62913.0,49.6134,49.669,49.5857,49.669,62913.0
2019-04-29 11:50:00,53.63,53.66,53.62,53.64,26174.0,49.669,49.6968,49.6597,49.6783,26174.0
2019-04-29 11:55:00,53.64,53.67,53.64,53.66,16942.0,49.6783,49.7061,49.6783,49.6968,16942.0
2019-04-29 12:00:00,53.66,53.69,53.61,53.69,25984.0,49.6968,49.7246,49.6505,49.7246,25984.0
2019-04-29 12:05:00,53.68,53.73,53.65,53.69,19163.0,49.7153,49.7616,49.6875,49.7246,19163.0
2019-04-29 12:10:00,53.69,53.71,53.68,53.71,14140.0,49.7246,49.7431,49.7153,49.7431,14140.0
2019-04-29 12:15:00,53.71,53.82,53.7,53.81,40841.0,49.7431,49.845,49.7338,49.8357,40841.0
2019-04-29 12:20:00,53.81,53.86,53.79,53.8,17240.0,49.8357,49.882,49.8172,49.8265,17240.0
2019-04-29 12:25:00,53.8,53.83,53.79,53.83,21706.0,49.8265,49.8542,49.8172,49.8542,21706.0
2019-04-29 12:30:00,53.83,53.87,53.82,53.87,10814.0,49.8542,49.8913,49.845,49.8913,10814.0
2019-04-29 12:35:00,53.87,53.89,53.8,53.85,17621.0,49.8913,49.9098,49.8265,49.8728,17621.0
2019-04-29 12:40:00,53.85,53.85,53.82,53.84,17587.0,49.8728,49.8728,49.845,49.8635,17587.0
2019-04-29 12:45:00,53.84,53.89,53.83,53.89,14529.0,49.8635,49.9098,49.8542,49.9098,14529.0
2019-04-29 12:50:00,53.89,53.91,53.88,53.9,26901.0,49.9098,49.9283,49.9005,49.9191,26901.0
2019-04-29 12:55:00,53.9,53.97,53.86,53.97,39995.0,49.9191,49.9839,49.882,49.9839,39995.0
2019-04-29 13:00:00,53.97,54.04,53.91,53.97,89569.0,49.9839,50.0487,49.9283,49.9839,89569.0
2019-04-29 13:05:00,53.97,53.97,53.89,53.9,21128.0,49.9839,49.9839,49.9098,49.9191,21128.0
2019-04-29 13:10:00,53.89,53.89,53.83,53.86,22985.0,49.9098,49.9098,49.8542,49.882,22985.0
2019-04-29 13:15:00,53.86,53.9,53.86,53.86,38495.0,49.882,49.9191,49.882,49.882,38495.0
2019-04-29 13:20:00,53.86,53.91,53.86,53.88,24687.0,49.882,49.9283,49.882,49.9005,24687.0
2019-04-29 13:25:00,53.88,53.95,53.86,53.95,39402.0,49.9005,49.9654,49.882,49.9654,39402.0
2019-04-29 13:30:00,53.94,53.95,53.82,53.82,79971.0,49.9561,49.9654,49.845,49.845,79971.0
2019-04-29 13:35:00,53.83,53.83,53.79,53.79,19276.0,49.8542,49.8542,49.8172,49.8172,19276.0
2019-04-29 13:40:00,53.79,53.85,53.79,53.85,12911.0,49.8172,49.8728,49.8172,49.8728,12911.0
2019-04-29 13:45:00,53.85,53.87,53.82,53.86,22178.0,49.8728,49.8913,49.845,49.882,22178.0
2019-04-29 13:50:00,53.86,53.88,53.86,53.88,9279.0,49.882,49.9005,49.882,49.9005,9279.0
2019-04-29 13:55:00,53.88,53.98,53.87,53.93,26303.0,49.9005,49.9932,49.8913,49.9468,26303.0
2019-04-29 14:00:00,53.93,53.94,53.9,53.91,31836.0,49.9468,49.9561,49.9191,49.9283,31836.0
2019-04-29 14:05:00,53.9,53.92,53.87,53.91,20684.0,49.9191,49.9376,49.8913,49.9283,20684.0
2019-04-29 14:10:00,53.91,54.0,53.9,53.98,30334.0,49.9283,50.0117,49.9191,49.9932,30334.0
2019-04-29 14:15:00,53.98,54.04,53.98,54.01,29028.0,49.9932,50.0487,49.9932,50.0209,29028.0
2019-04-29 14:20:00,54.02,54.05,54.0,54.05,28495.0,50.0302,50.058,50.0117,50.058,28495.0
2019-04-29 14:25:00,54.05,54.05,54.0,54.01,17499.0,50.058,50.058,50.0117,50.0209,17499.0
2019-04-29 14:30:00,54.01,54.04,53.95,53.98,27951.0,50.0209,50.0487,49.9654,49.9932,27951.0
2019-04-29 14:35:00,53.98,53.99,53.95,53.95,14425.0,49.9932,50.0024,49.9654,49.9654,14425.0
2019-04-29 14:40:00,53.95,53.95,53.91,53.93,22891.0,49.9654,49.9654,49.9283,49.9468,22891.0
2019-04-29 14:45:00,53.94,53.99,53.92,53.97,25212.0,49.9561,50.0024,49.9376,49.9839,25212.0
2019-04-29 14:50:00,53.97,54.04,53.96,54.04,16284.0,49.9839,50.0487,49.9746,50.0487,16284.0
2019-04-29 14:55:00,54.04,54.05,54.0,54.04,31896.0,50.0487,50.058,50.0117,50.0487,31896.0
2019-04-29 15:00:00,54.04,54.07,54.0,54.07,37457.0,50.0487,50.0765,50.0117,50.0765,37457.0
2019-04-29 15:05:00,54.07,54.07,54.03,54.03,17353.0,50.0765,50.0765,50.0395,50.0395,17353.0
2019-04-29 15:10:00,54.03,54.04,54.0,54.0,24799.0,50.0395,50.0487,50.0117,50.0117,24799.0
2019-04-29 15:15:00,54.01,54.04,54.0,54.02,30360.0,50.0209,50.0487,50.0117,50.0302,30360.0
2019-04-29 15:20:00,54.02,54.07,54.02,54.04,39165.0,50.0302,50.0765,50.0302,50.0487,39165.0
2019-04-29 15:25:00,54.05,54.07,53.97,53.97,35038.0,50.058,50.0765,49.9839,49.9839,35038.0
2019-04-29 15:30:00,53.98,53.99,53.92,53.95,48823.0,49.9932,50.0024,49.9376,49.9654,48823.0
2019-04-29 15:35:00,53.95,53.97,53.93,53.93,91051.0,49.9654,49.9839,49.9468,49.9468,91051.0
2019-04-29 15:40:00,53.94,53.94,53.9,53.91,48990.0,49.9561,49.9561,49.9191,49.9283,48990.0
2019-04-29 15:45:00,53.91,53.91,53.83,53.83,73760.0,49.9283,49.9283,49.8542,49.8542,73760.0
2019-04-29 15:50:00,53.83,53.92,53.82,53.87,128928.0,49.8542,49.9376,49.845,49.8913,128928.0
2019-04-29 15:55:00,53.88,53.91,53.82,53.83,216057.0,49.9005,49.9283,49.845,49.8542,216057.0
2019-04-30 09:30:00,53.93,54.15,53.82,54.11,44324.0,49.9468,50.1506,49.845,50.1136,44324.0
2019-04-30 09:35:00,54.11,54.4,54.07,54.33,33854.0,50.1136,50.3821,50.0765,50.3173,33854.0
2019-04-30 09:40:00,54.36,54.46,54.2,54.2,40277.0,50.3451,50.4377,50.1969,50.1969,40277.0
2019-04-30 09:45:00,54.18,54.19,54.05,54.1,32724.0,50.1784,50.1876,50.058,50.1043,32724.0
2019-04-30 09:50:00,54.1,54.13,53.99,54.13,28048.0,50.1043,50.1321,50.0024,50.1321,28048.0
2019-04-30 09:55:00,54.13,54.13,53.88,53.94,78244.0,50.1321,50.1321,49.9005,49.9561,78244.0
2019-04-30 10:00:00,53.95,53.96,53.69,53.73,61588.0,49.9654,49.9746,49.7246,49.7616,61588.0
2019-04-30 10:05:00,53.73,53.77,53.64,53.65,31990.0,49.7616,49.7987,49.6783,49.6875,31990.0
2019-04-30 10:10:00,53.65,53.68,53.6,53.61,24090.0,49.6875,49.7153,49.6412,49.6505,24090.0
2019-04-30 10:15:00,53.6,53.67,53.59,53.67,18537.0,49.6412,49.7061,49.632,49.7061,18537.0
2019-04-30 10:20:00,53.66,53.67,53.6,53.61,19008.0,49.6968,49.7061,49.6412,49.6505,19008.0
2019-04-30 10:25:00,53.61,53.62,53.52,53.53,23500.0,49.6505,49.6597,49.5671,49.5764,23500.0
2019-04-30 10:30:00,53.52,53.63,53.52,53.6,16499.0,49.5671,49.669,49.5671,49.6412,16499.0
2019-04-30 10:35:00,53.59,53.65,53.57,53.65,14900.0,49.632,49.6875,49.6134,49.6875,14900.0
2019-04-30 10:40:00,53.64,53.72,53.63,53.67,23165.0,49.6783,49.7524,49.669,49.7061,23165.0
2019-04-30 10:45:00,53.68,53.72,53.66,53.68,16036.0,49.7153,49.7524,49.6968,49.7153,16036.0
2019-04-30 10:50:00,53.68,53.72,53.66,53.7,15611.0,49.7153,49.7524,49.6968,49.7338,15611.0
2019-04-30 10:55:00,53.71,53.77,53.7,53.73,13054.0,49.7431,49.7987,49.7338,49.7616,13054.0
2019-04-30 11:00:00,53.72,53.72,53.63,53.7,26554.0,49.7524,49.7524,49.669,49.7338,26554.0
2019-04-30 11:05:00,53.71,53.76,53.66,53.75,49459.0,49.7431,49.7894,49.6968,49.7801,49459.0
2019-04-30 11:10:00,53.75,53.86,53.74,53.86,35675.0,49.7801,49.882,49.7709,49.882,35675.0
2019-04-30 11:15:00,53.86,53.97,53.85,53.96,45462.0,49.882,49.9839,49.8728,49.9746,45462.0
2019-04-30 11:20:00,53.97,54.13,53.96,54.07,34247.0,49.9839,50.1321,49.9746,50.0765,34247.0
2019-04-30 11:25:00,54.08,54.13,54.04,54.12,27776.0,50.0858,50.1321,50.0487,50.1228,27776.0
2019-04-30 11:30:00,54.11,54.17,54.02,54.02,35344.0,50.1136,50.1691,50.0302,50.0302,35344.0
2019-04-30 11:35:00,54.03,54.03,53.95,53.98,24971.0,50.0395,50.0395,49.9654,49.9932,24971.0
2019-04-30 11:40:00,53.99,54.22,53.99,54.16,154488.0,50.0024,50.2154,50.0024,50.1599,154488.0
2019-04-30 11:45:00,54.16,54.2,54.11,54.11,25283.0,50.1599,50.1969,50.1136,50.1136,25283.0
2019-04-30 11:50:00,54.11,54.17,54.11,54.14,20966.0,50.1136,50.1691,50.1136,50.1413,20966.0
2019-04-30 11:55:00,54.14,54.19,54.11,54.12,17098.0,50.1413,50.1876,50.1136,50.1228,17098.0
2019-04-30 12:00:00,54.12,54.13,54.06,54.06,13068.0,50.1228,50.1321,50.0672,50.0672,13068.0
2019-04-30 12:05:00,54.07,54.1,54.06,54.09,17506.0,50.0765,50.1043,50.0672,50.095,17506.0
2019-04-30 12:10:00,54.09,54.18,54.08,54.18,23413.0,50.095,50.1784,50.0858,50.1784,23413.0
2019-04-30 12:15:00,54.19,54.24,54.15,54.22,36093.0,50.1876,50.234,50.1506,50.2154,36093.0
2019-04-30 12:20:00,54.22,54.23,54.14,54.18,30450.0,50.2154,50.2247,50.1413,50.1784,30450.0
2019-04-30 12:25:00,54.19,54.19,54.12,54.19,19691.0,50.1876,50.1876,50.1228,50.1876,19691.0
2019-04-30 12:30:00,54.19,54.26,54.18,54.26,36173.0,50.1876,50.2525,50.1784,50.2525,36173.0
2019-04-30 12:35:00,54.25,54.25,54.2,54.23,23261.0,50.2432,50.2432,50.1969,50.2247,23261.0
2019-04-30 12:40:00,54.23,54.31,54.21,54.27,32164.0,50.2247,50.2988,50.2062,50.2617,32164.0
2019-04-30 12:45:00,54.28,54.28,54.21,54.23,19699.0,50.271,50.271,50.2062,50.2247,19699.0
2019-04-30 12:50:00,54.23,54.24,54.21,54.23,32606.0,50.2247,50.234,50.2062,50.2247,32606.0
2019-04-30 12:55:00,54.23,54.29,54.23,54.29,20984.0,50.2247,50.2803,50.2247,50.2803,20984.0
2019-04-30 13:00:00,54.29,54.35,54.28,54.32,64520.0,50.2803,50.3358,50.271,50.308,64520.0
2019-04-30 13:05:00,54.32,54.36,54.31,54.36,17186.0,50.308,50.3451,50.2988,50.3451,17186.0
2019-04-30 13:10:00,54.36,54.42,54.34,54.35,52490.0,50.3451,50.4007,50.3266,50.3358,52490.0
2019-04-30 13:15:00,54.35,54.36,54.28,54.29,30639.0,50.3358,50.3451,50.271,50.2803,30639.0
2019-04-30 13:20:00,54.3,54.35,54.29,54.31,35466.0,50.2895,50.3358,50.2803,50.2988,35466.0
2019-04-30 13:25:00,54.3,54.31,54.23,54.24,15130.0,50.2895,50.2988,50.2247,50.234,15130.0
2019-04-30 13:30:00,54.24,54.34,54.23,54.34,28161.0,50.234,50.3266,50.2247,50.3266,28161.0
2019-04-30 13:35:00,54.34,54.4,54.32,54.38,27427.0,50.3266,50.3821,50.308,50.3636,27427.0
2019-04-30 13:40:00,54.38,54.47,54.37,54.47,33500.0,50.3636,50.447,50.3544,50.447,33500.0
2019-04-30 13:45:00,54.47,54.48,54.43,54.47,24018.0,50.447,50.4562,50.4099,50.447,24018.0
2019-04-30 13:50:00,54.47,54.48,54.42,54.43,23959.0,50.447,50.4562,50.4007,50.4099,23959.0
2019-04-30 13:55:00,54.42,54.5,54.42,54.49,27350.0,50.4007,50.4748,50.4007,50.4655,27350.0
2019-04-30 14:00:00,54.49,54.53,54.47,54.48,67199.0,50.4655,50.5025,50.447,50.4562,67199.0
2019-04-30 14:05:00,54.48,54.5,54.42,54.44,38285.0,50.4562,50.4748,50.4007,50.4192,38285.0
2019-04-30 14:10:00,54.44,54.51,54.43,54.48,20008.0,50.4192,50.484,50.4099,50.4562,20008.0
2019-04-30 14:15:00,54.48,54.53,54.47,54.49,24162.0,50.4562,50.5025,50.447,50.4655,24162.0
2019-04-30 14:20:00,54.49,54.54,54.48,54.52,27723.0,50.4655,50.5118,50.4562,50.4933,27723.0
2019-04-30 14:25:00,54.53,54.55,54.52,54.54,21080.0,50.5025,50.5211,50.4933,50.5118,21080.0
2019-04-30 14:30:00,54.54,54.56,54.49,54.5,109837.0,50.5118,50.5303,50.4655,50.4748,109837.0
2019-04-30 14:35:00,54.5,54.53,54.47,54.5,29838.0,50.4748,50.5025,50.447,50.4748,29838.0
2019-04-30 14:40:00,54.51,54.55,54.48,54.52,23487.0,50.484,50.5211,50.4562,50.4933,23487.0
2019-04-30 14:45:00,54.51,54.54,54.51,54.53,32594.0,50.484,50.5118,50.484,50.5025,32594.0
2019-04-30 14:50:00,54.53,54.53,54.43,54.44,27924.0,50.5025,50.5025,50.4099,50.4192,27924.0
2019-04-30 14:55:00,54.44,54.45,54.38,54.39,27264.0,50.4192,50.4284,50.3636,50.3729,27264.0
2019-04-30 15:00:00,54.39,54.44,54.37,54.41,34846.0,50.3729,50.4192,50.3544,50.3914,34846.0
2019-04-30 15:05:00,54.41,54.43,54.36,54.41,30868.0,50.3914,50.4099,50.3451,50.3914,30868.0
2019-04-30 15:10:00,54.43,54.45,54.39,54.41,36668.0,50.4099,50.4284,50.3729,50.3914,36668.0
2019-04-30 15:15:00,54.41,54.45,54.38,54.4,75121.0,50.3914,50.4284,50.3636,50.3821,75121.0
2019-04-30 15:20:00,54.4,54.49,54.39,54.41,31956.0,50.3821,50.4655,50.3729,50.3914,31956.0
2019-04-30 15:25:00,54.41,54.42,54.26,54.31,54240.0,50.3914,50.4007,50.2525,50.2988,54240.0
2019-04-30 15:30:00,54.31,54.34,54.29,54.34,57729.0,50.2988,50.3266,50.2803,50.3266,57729.0
2019-04-30 15:35:00,54.33,54.34,54.28,54.29,44323.0,50.3173,50.3266,50.271,50.2803,44323.0
2019-04-30 15:40:00,54.28,54.3,54.2,54.22,84068.0,50.271,50.2895,50.1969,50.2154,84068.0
2019-04-30 15:45:00,54.22,54.25,54.19,54.23,96914.0,50.2154,50.2432,50.1876,50.2247,96914.0
2019-04-30 15:50:00,54.23,54.28,54.22,54.28,109215.0,50.2247,50.271,50.2154,50.271,109215.0
2019-04-30 15:55:00,54.27,54.28,54.18,54.22,255700.0,50.2617,50.271,50.1784,50.2154,255700.0
2019-05-01 09:30:00,54.6,54.61,54.27,54.36,93211.0,50.5674,50.5766,50.2617,50.3451,93211.0
2019-05-01 09:35:00,54.36,54.43,54.31,54.35,36954.0,50.3451,50.4099,50.2988,50.3358,36954.0
2019-05-01 09:40:00,54.37,54.37,54.19,54.19,44369.0,50.3544,50.3544,50.1876,50.1876,44369.0
2019-05-01 09:45:00,54.2,54.38,54.17,54.37,35855.0,50.1969,50.3636,50.1691,50.3544,35855.0
2019-05-01 09:50:00,54.39,54.43,54.15,54.15,16610.0,50.3729,50.4099,50.1506,50.1506,16610.0
2019-05-01 09:55:00,54.14,54.19,54.08,54.19,22002.0,50.1413,50.1876,50.0858,50.1876,22002.0
2019-05-01 10:00:00,54.2,54.25,54.05,54.06,38116.0,50.1969,50.2432,50.058,50.0672,38116.0
2019-05-01 10:05:00,54.05,54.11,53.98,54.07,21807.0,50.058,50.1136,49.9932,50.0765,21807.0
2019-05-01 10:10:00,54.07,54.16,54.07,54.12,13378.0,50.0765,50.1599,50.0765,50.1228,13378.0
2019-05-01 10:15:00,54.11,54.17,54.05,54.08,19660.0,50.1136,50.1691,50.058,50.0858,19660.0
2019-05-01 10:20:00,54.06,54.11,54.01,54.02,16299.0,50.0672,50.1136,50.0209,50.0302,16299.0
2019-05-01 10:25:00,54.02,54.02,53.93,53.95,11876.0,50.0302,50.0302,49.9468,49.9654,11876.0
2019-05-01 10:30:00,53.95,53.96,53.91,53.94,9486.0,49.9654,49.9746,49.9283,49.9561,9486.0
2019-05-01 10:35:00,53.94,54.04,53.94,54.01,13842.0,49.9561,50.0487,49.9561,50.0209,13842.0
2019-05-01 10:40:00,54.01,54.04,53.98,54.03,10140.0,50.0209,50.0487,49.9932,50.0395,10140.0
2019-05-01 10:45:00,54.03,54.06,54.01,54.05,9644.0,50.0395,50.0672,50.0209,50.058,9644.0
2019-05-01 10:50:00,54.05,54.06,53.96,53.97,15963.0,50.058,50.0672,49.9746,49.9839,15963.0
2019-05-01 10:55:00,53.96,54.01,53.95,54.0,13644.0,49.9746,50.0209,49.9654,50.0117,13644.0
2019-05-01 11:00:00,54.0,54.1,53.97,54.09,15082.0,50.0117,50.1043,49.9839,50.095,15082.0
2019-05-01 11:05:00,54.1,54.21,54.07,54.2,22574.0,50.1043,50.2062,50.0765,50.1969,22574.0
2019-05-01 11:10:00,54.21,54.22,54.17,54.22,14367.0,50.2062,50.2154,50.1691,50.2154,14367.0
2019-05-01 11:15:00,54.22,54.25,54.19,54.23,12171.0,50.2154,50.2432,50.1876,50.2247,12171.0
2019-05-01 11:20:00,54.23,54.23,54.16,54.22,18782.0,50.2247,50.2247,50.1599,50.2154,18782.0
2019-05-01 11:25:00,54.22,54.31,54.21,54.3,25914.0,50.2154,50.2988,50.2062,50.2895,25914.0
2019-05-01 11:30:00,54.3,54.36,54.26,54.26,34901.0,50.2895,50.3451,50.2525,50.2525,34901.0
2019-05-01 11:35:00,54.27,54.31,54.26,54.27,13097.0,50.2617,50.2988,50.2525,50.2617,13097.0
2019-05-01 11:40:00,54.27,54.31,54.25,54.25,11350.0,50.2617,50.2988,50.2432,50.2432,11350.0
2019-05-01 11:45:00,54.26,54.27,54.2,54.25,14028.0,50.2525,50.2617,50.1969,50.2432,14028.0
2019-05-01 11:50:00,54.26,54.31,54.26,54.3,8338.0,50.2525,50.2988,50.2525,50.2895,8338.0
2019-05-01 11:55:00,54.31,54.34,54.3,54.32,7402.0,50.2988,50.3266,50.2895,50.308,7402.0
2019-05-01 12:00:00,54.32,54.35,54.31,54.33,11519.0,50.308,50.3358,50.2988,50.3173,11519.0
2019-05-01 12:05:00,54.33,54.34,54.29,54.3,9990.0,50.3173,50.3266,50.2803,50.2895,9990.0
2019-05-01 12:10:00,54.31,54.43,54.3,54.42,23803.0,50.2988,50.4099,50.2895,50.4007,23803.0
2019-05-01 12:15:00,54.42,54.42,54.35,54.36,13894.0,50.4007,50.4007,50.3358,50.3451,13894.0
2019-05-01 12:20:00,54.35,54.36,54.3,54.32,18375.0,50.3358,50.3451,50.2895,50.308,18375.0
2019-05-01 12:25:00,54.31,54.34,54.26,54.3,13586.0,50.2988,50.3266,50.2525,50.2895,13586.0
2019-05-01 12:30:00,54.3,54.31,54.23,54.3,15653.0,50.2895,50.2988,50.2247,50.2895,15653.0
2019-05-01 12:35:00,54.3,54.33,54.29,54.3,19134.0,50.2895,50.3173,50.2803,50.2895,19134.0
2019-05-01 12:40:00,54.3,54.3,54.21,54.25,37132.0,50.2895,50.2895,50.2062,50.2432,37132.0
2019-05-01 12:45:00,54.25,54.25,54.15,54.18,12480.0,50.2432,50.2432,50.1506,50.1784,12480.0
2019-05-01 12:50:00,54.18,54.22,54.16,54.21,14209.0,50.1784,50.2154,50.1599,50.2062,14209.0
2019-05-01 12:55:00,54.22,54.26,54.22,54.26,8021.0,50.2154,50.2525,50.2154,50.2525,8021.0
2019-05-01 13:00:00,54.26,54.31,54.25,54.3,17358.0,50.2525,50.2988,50.2432,50.2895,17358.0
2019-05-01 13:05:00,54.3,54.31,54.25,54.27,11970.0,50.2895,50.2988,50.2432,50.2617,11970.0
2019-05-01 13:10:00,54.26,54.26,54.19,54.25,8870.0,50.2525,50.2525,50.1876,50.2432,8870.0
2019-05-01 13:15:00,54.25,54.25,54.17,54.18,16615.0,50.2432,50.2432,50.1691,50.1784,16615.0
2019-05-01 13:20:00,54.19,54.22,54.18,54.22,6752.0,50.1876,50.2154,50.1784,50.2154,6752.0
2019-05-01 13:25:00,54.23,54.33,54.23,54.32,7193.0,50.2247,50.3173,50.2247,50.308,7193.0
2019-05-01 13:30:00,54.32,54.34,54.3,54.3,10838.0,50.308,50.3266,50.2895,50.2895,10838.0
2019-05-01 13:35:00,54.31,54.42,54.3,54.39,8337.0,50.2988,50.4007,50.2895,50.3729,8337.0
2019-05-01 13:40:00,54.38,54.38,54.34,54.36,9918.0,50.3636,50.3636,50.3266,50.3451,9918.0
2019-05-01 13:45:00,54.36,54.36,54.33,54.35,11834.0,50.3451,50.3451,50.3173,50.3358,11834.0
2019-05-01 13:50:00,54.35,54.38,54.34,54.38,8366.0,50.3358,50.3636,50.3266,50.3636,8366.0
2019-05-01 13:55:00,54.38,54.39,54.32,54.35,21300.0,50.3636,50.3729,50.308,50.3358,21300.0
2019-05-01 14:00:00,54.35,54.4,54.31,54.4,15606.0,50.3358,50.3821,50.2988,50.3821,15606.0
2019-05-01 14:05:00,54.4,54.44,54.37,54.39,21955.0,50.3821,50.4192,50.3544,50.3729,21955.0
2019-05-01 14:10:00,54.39,54.41,54.35,54.39,17812.0,50.3729,50.3914,50.3358,50.3729,17812.0
2019-05-01 14:15:00,54.39,54.43,54.36,54.42,35259.0,50.3729,50.4099,50.3451,50.4007,35259.0
2019-05-01 14:20:00,54.43,54.44,54.4,54.44,16616.0,50.4099,50.4192,50.3821,50.4192,16616.0
2019-05-01 14:25:00,54.44,54.46,54.42,54.44,19753.0,50.4192,50.4377,50.4007,50.4192,19753.0
2019-05-01 14:30:00,54.43,54.44,54.34,54.39,35765.0,50.4099,50.4192,50.3266,50.3729,35765.0
2019-05-01 14:35:00,54.37,54.4,54.22,54.22,32512.0,50.3544,50.3821,50.2154,50.2154,32512.0
2019-05-01 14:40:00,54.21,54.31,54.18,54.29,21668.0,50.2062,50.2988,50.1784,50.2803,21668.0
2019-05-01 14:45:00,54.29,54.29,54.2,54.24,19038.0,50.2803,50.2803,50.1969,50.234,19038.0
2019-05-01 14:50:00,54.25,54.37,54.23,54.36,28307.0,50.2432,50.3544,50.2247,50.3451,28307.0
2019-05-01 14:55:00,54.37,54.37,54.26,54.27,28519.0,50.3544,50.3544,50.2525,50.2617,28519.0
2019-05-01 15:00:00,54.27,54.28,54.17,54.27,38561.0,50.2617,50.271,50.1691,50.2617,38561.0
2019-05-01 15:05:00,54.26,54.29,54.21,54.23,29627.0,50.2525,50.2803,50.2062,50.2247,29627.0
2019-05-01 15:10:00,54.23,54.28,54.22,54.26,30389.0,50.2247,50.271,50.2154,50.2525,30389.0
2019-05-01 15:15:00,54.25,54.28,54.23,54.24,24073.0,50.2432,50.271,50.2247,50.234,24073.0
2019-05-01 15:20:00,54.25,54.27,54.21,54.22,49654.0,50.2432,50.2617,50.2062,50.2154,49654.0
2019-05-01 15:25:00,54.22,54.29,54.21,54.25,39485.0,50.2154,50.2803,50.2062,50.2432,39485.0
2019-05-01 15:30:00,54.24,54.26,54.1,54.13,61401.0,50.234,50.2525,50.1043,50.1321,61401.0
2019-05-01 15:35:00,54.12,54.16,54.05,54.08,41030.0,50.1228,50.1599,50.058,50.0858,41030.0
2019-05-01 15:40:00,54.07,54.1,54.04,54.06,44325.0,50.0765,50.1043,50.0487,50.0672,44325.0
2019-05-01 15:45:00,54.05,54.08,53.97,53.98,86182.0,50.058,50.0858,49.9839,49.9932,86182.0
2019-05-01 15:50:00,53.97,53.98,53.86,53.86,80158.0,49.9839,49.9932,49.882,49.882,80158.0
2019-05-01 15:55:00,53.86,53.93,53.85,53.89,142308.0,49.882,49.9468,49.8728,49.9098,142308.0
2019-05-02 09:30:00,53.99,54.29,53.86,54.26,72542.0,50.0024,50.2803,49.882,50.2525,72542.0
2019-05-02 09:35:00,54.27,54.35,54.11,54.27,58882.0,50.2617,50.3358,50.1136,50.2617,58882.0
2019-05-02 09:40:00,54.28,54.42,54.27,54.34,46948.0,50.271,50.4007,50.2617,50.3266,46948.0
2019-05-02 09:45:00,54.34,54.34,54.1,54.19,24064.0,50.3266,50.3266,50.1043,50.1876,24064.0
2019-05-02 09:50:00,54.21,54.34,54.2,54.26,33032.0,50.2062,50.3266,50.1969,50.2525,33032.0
2019-05-02 09:55:00,54.26,54.36,54.24,54.29,16945.0,50.2525,50.3451,50.234,50.2803,16945.0
2019-05-02 10:00:00,54.3,54.42,54.28,54.37,27861.0,50.2895,50.4007,50.271,50.3544,27861.0
2019-05-02 10:05:00,54.37,54.42,54.32,54.42,22229.0,50.3544,50.4007,50.308,50.4007,22229.0
2019-05-02 10:10:00,54.42,54.42,54.29,54.32,16418.0,50.4007,50.4007,50.2803,50.308,16418.0
2019-05-02 10:15:00,54.31,54.4,54.28,54.35,15084.0,50.2988,50.3821,50.271,50.3358,15084.0
2019-05-02 10:20:00,54.35,54.41,54.31,54.41,23816.0,50.3358,50.3914,50.2988,50.3914,23816.0
2019-05-02 10:25:00,54.4,54.47,54.37,54.38,47532.0,50.3821,50.447,50.3544,50.3636,47532.0
2019-05-02 10:30:00,54.37,54.45,54.34,54.43,21672.0,50.3544,50.4284,50.3266,50.4099,21672.0
2019-05-02 10:35:00,54.42,54.47,54.41,54.46,20252.0,50.4007,50.447,50.3914,50.4377,20252.0
2019-05-02 10:40:00,54.46,54.47,54.38,54.47,18853.0,50.4377,50.447,50.3636,50.447,18853.0
2019-05-02 10:45:00,54.47,54.49,54.4,54.48,11607.0,50.447,50.4655,50.3821,50.4562,11607.0
2019-05-02 10:50:00,54.47,54.48,54.42,54.44,12564.0,50.447,50.4562,50.4007,50.4192,12564.0
2019-05-02 10:55:00,54.44,54.44,54.28,54.31,16966.0,50.4192,50.4192,50.271,50.2988,16966.0
2019-05-02 11:00:00,54.34,54.39,54.3,54.33,16155.0,50.3266,50.3729,50.2895,50.3173,16155.0
2019-05-02 11:05:00,54.33,54.46,54.32,54.46,8020.0,50.3173,50.4377,50.308,50.4377,8020.0
2019-05-02 11:10:00,54.45,54.45,54.35,54.35,13439.0,50.4284,50.4284,50.3358,50.3358,13439.0
2019-05-02 11:15:00,54.35,54.35,54.24,54.26,42287.0,50.3358,50.3358,50.234,50.2525,42287.0
2019-05-02 11:20:00,54.25,54.26,54.04,54.04,37246.0,50.2432,50.2525,50.0487,50.0487,37246.0
2019-05-02 11:25:00,54.06,54.09,54.01,54.01,17524.0,50.0672,50.095,50.0209,50.0209,17524.0
2019-05-02 11:30:00,54.01,54.15,54.01,54.12,18786.0,50.0209,50.1506,50.0209,50.1228,18786.0
2019-05-02 11:35:00,54.12,54.14,54.03,54.04,11511.0,50.1228,50.1413,50.0395,50.0487,11511.0
2019-05-02 11:40:00,54.03,54.07,53.89,53.89,30429.0,50.0395,50.0765,49.9098,49.9098,30429.0
2019-05-02 11:45:00,53.88,53.94,53.87,53.94,13441.0,49.9005,49.9561,49.8913,49.9561,13441.0
2019-05-02 11:50:00,53.93,53.93,53.87,53.89,16602.0,49.9468,49.9468,49.8913,49.9098,16602.0
2019-05-02 11:55:00,53.88,53.97,53.88,53.95,14404.0,49.9005,49.9839,49.9005,49.9654,14404.0
2019-05-02 12:00:00,53.96,53.97,53.86,53.95,144047.0,49.9746,49.9839,49.882,49.9654,144047.0
2019-05-02 12:05:00,53.95,53.96,53.84,53.89,27773.0,49.9654,49.9746,49.8635,49.9098,27773.0
2019-05-02 12:10:00,53.89,53.89,53.82,53.85,18601.0,49.9098,49.9098,49.845,49.8728,18601.0
2019-05-02 12:15:00,53.87,53.9,53.8,53.83,13037.0,49.8913,49.9191,49.8265,49.8542,13037.0
2019-05-02 12:20:00,53.83,53.96,53.82,53.96,12479.0,49.8542,49.9746,49.845,49.9746,12479.0
2019-05-02 12:25:00,53.96,53.96,53.85,53.87,47533.0,49.9746,49.9746,49.8728,49.8913,47533.0
2019-05-02 12:30:00,53.88,53.89,53.82,53.86,7812.0,49.9005,49.9098,49.845,49.882,7812.0
2019-05-02 12:35:00,53.87,53.9,53.84,53.85,6902.0,49.8913,49.9191,49.8635,49.8728,6902.0
2019-05-02 12:40:00,53.86,53.86,53.8,53.82,9937.0,49.882,49.882,49.8265,49.845,9937.0
2019-05-02 12:45:00,53.8,53.83,53.78,53.81,15583.0,49.8265,49.8542,49.8079,49.8357,15583.0
2019-05-02 12:50:00,53.83,53.87,53.78,53.87,9674.0,49.8542,49.8913,49.8079,49.8913,9674.0
2019-05-02 12:55:00,53.88,53.88,53.83,53.86,13310.0,49.9005,49.9005,49.8542,49.882,13310.0
2019-05-02 13:00:00,53.86,53.87,53.79,53.79,15012.0,49.882,49.8913,49.8172,49.8172,15012.0
2019-05-02 13:05:00,53.78,53.85,53.75,53.85,18922.0,49.8079,49.8728,49.7801,49.8728,18922.0
2019-05-02 13:10:00,53.85,53.91,53.84,53.9,12851.0,49.8728,49.9283,49.8635,49.9191,12851.0
2019-05-02 13:15:00,53.9,53.94,53.9,53.93,7831.0,49.9191,49.9561,49.9191,49.9468,7831.0
2019-05-02 13:20:00,53.94,54.0,53.94,53.96,12812.0,49.9561,50.0117,49.9561,49.9746,12812.0
2019-05-02 13:25:00,53.96,53.99,53.96,53.97,30278.0,49.9746,50.0024,49.9746,49.9839,30278.0
2019-05-02 13:30:00,53.97,53.98,53.93,53.96,18386.0,49.9839,49.9932,49.9468,49.9746,18386.0
2019-05-02 13:35:00,53.97,54.0,53.91,53.95,78900.0,49.9839,50.0117,49.9283,49.9654,78900.0
2019-05-02 13:40:00,53.96,53.96,53.87,53.88,7985.0,49.9746,49.9746,49.8913,49.9005,7985.0
2019-05-02 13:45:00,53.87,53.87,53.78,53.8,16312.0,49.8913,49.8913,49.8079,49.8265,16312.0
2019-05-02 13:50:00,53.8,53.88,53.8,53.86,9202.0,49.8265,49.9005,49.8265,49.882,9202.0
2019-05-02 13:55:00,53.85,53.86,53.79,53.82,9948.0,49.8728,49.882,49.8172,49.845,9948.0
2019-05-02 14:00:00,53.83,53.84,53.73,53.82,13671.0,49.8542,49.8635,49.7616,49.845,13671.0
2019-05-02 14:05:00,53.81,53.81,53.76,53.77,13960.0,49.8357,49.8357,49.7894,49.7987,13960.0
2019-05-02 14:10:00,53.76,53.84,53.75,53.83,11912.0,49.7894,49.8635,49.7801,49.8542,11912.0
2019-05-02 14:15:00,53.82,53.86,53.77,53.84,9959.0,49.845,49.882,49.7987,49.8635,9959.0
2019-05-02 14:20:00,53.84,53.88,53.81,53.84,16232.0,49.8635,49.9005,49.8357,49.8635,16232.0
2019-05-02 14:25:00,53.84,53.84,53.76,53.76,9040.0,49.8635,49.8635,49.7894,49.7894,9040.0
2019-05-02 14:30:00,53.76,53.79,53.73,53.73,10042.0,49.7894,49.8172,49.7616,49.7616,10042.0
2019-05-02 14:35:00,53.71,53.73,53.68,53.7,9010.0,49.7431,49.7616,49.7153,49.7338,9010.0
2019-05-02 14:40:00,53.7,53.72,53.68,53.69,10495.0,49.7338,49.7524,49.7153,49.7246,10495.0
2019-05-02 14:45:00,53.69,53.71,53.61,53.63,23964.0,49.7246,49.7431,49.6505,49.669,23964.0
2019-05-02 14:50:00,53.62,53.67,53.58,53.64,10645.0,49.6597,49.7061,49.6227,49.6783,10645.0
2019-05-02 14:55:00,53.68,53.69,53.64,53.64,14882.0,49.7153,49.7246,49.6783,49.6783,14882.0
2019-05-02 15:00:00,53.64,53.66,53.61,53.62,18476.0,49.6783,49.6968,49.6505,49.6597,18476.0
2019-05-02 15:05:00,53.62,53.67,53.6,53.64,20085.0,49.6597,49.7061,49.6412,49.6783,20085.0
2019-05-02 15:10:00,53.64,53.67,53.62,53.63,19433.0,49.6783,49.7061,49.6597,49.669,19433.0
2019-05-02 15:15:00,53.62,53.67,53.59,53.62,20622.0,49.6597,49.7061,49.632,49.6597,20622.0
2019-05-02 15:20:00,53.62,53.69,53.62,53.66,23744.0,49.6597,49.7246,49.6597,49.6968,23744.0
2019-05-02 15:25:00,53.65,53.69,53.64,53.67,12861.0,49.6875,49.7246,49.6783,49.7061,12861.0
2019-05-02 15:30:00,53.66,53.69,53.63,53.64,26703.0,49.6968,49.7246,49.669,49.6783,26703.0
2019-05-02 15:35:00,53.65,53.65,53.56,53.57,49780.0,49.6875,49.6875,49.6042,49.6134,49780.0
2019-05-02 15:40:00,53.58,53.64,53.55,53.61,39419.0,49.6227,49.6783,49.5949,49.6505,39419.0
2019-05-02 15:45:00,53.62,53.63,53.52,53.53,101172.0,49.6597,49.669,49.5671,49.5764,101172.0
2019-05-02 15:50:00,53.53,53.6,53.52,53.59,72029.0,49.5764,49.6412,49.5671,49.632,72029.0
2019-05-02 15:55:00,53.59,53.6,53.36,53.37,429507.0,49.632,49.6412,49.4189,49.4282,429507.0
2019-05-03 09:30:00,53.52,53.88,53.52,53.79,86568.0,49.5671,49.9005,49.5671,49.8172,86568.0
2019-05-03 09:35:00,53.81,53.84,53.61,53.69,34697.0,49.8357,49.8635,49.6505,49.7246,34697.0
2019-05-03 09:40:00,53.7,53.77,53.63,53.7,19068.0,49.7338,49.7987,49.669,49.7338,19068.0
2019-05-03 09:45:00,53.68,53.73,53.59,53.61,47842.0,49.7153,49.7616,49.632,49.6505,47842.0
2019-05-03 09:50:00,53.62,53.68,53.61,53.63,37074.0,49.6597,49.7153,49.6505,49.669,37074.0
2019-05-03 09:55:00,53.64,53.75,53.59,53.67,72563.0,49.6783,49.7801,49.632,49.7061,72563.0
2019-05-03 10:00:00,53.68,53.72,53.59,53.61,38684.0,49.7153,49.7524,49.632,49.6505,38684.0
2019-05-03 10:05:00,53.62,53.65,53.58,53.61,19276.0,49.6597,49.6875,49.6227,49.6505,19276.0
2019-05-03 10:10:00,53.61,53.67,53.47,53.5,22488.0,49.6505,49.7061,49.5208,49.5486,22488.0
2019-05-03 10:15:00,53.52,53.52,53.38,53.38,29796.0,49.5671,49.5671,49.4375,49.4375,29796.0
2019-05-03 10:20:00,53.36,53.47,53.28,53.42,36354.0,49.4189,49.5208,49.3449,49.4745,36354.0
2019-05-03 10:25:00,53.42,53.48,53.35,53.43,37733.0,49.4745,49.5301,49.4097,49.4838,37733.0
2019-05-03 10:30:00,53.43,53.44,53.39,53.41,15451.0,49.4838,49.493,49.4467,49.4653,15451.0
2019-05-03 10:35:00,53.41,53.46,53.39,53.44,19566.0,49.4653,49.5116,49.4467,49.493,19566.0
2019-05-03 10:40:00,53.45,53.49,53.41,53.42,17277.0,49.5023,49.5393,49.4653,49.4745,17277.0
2019-05-03 10:45:00,53.43,53.48,53.41,53.41,17223.0,49.4838,49.5301,49.4653,49.4653,17223.0
2019-05-03 10:50:00,53.42,53.49,53.42,53.49,12390.0,49.4745,49.5393,49.4745,49.5393,12390.0
2019-05-03 10:55:00,53.49,53.52,53.46,53.51,44686.0,49.5393,49.5671,49.5116,49.5579,44686.0
2019-05-03 11:00:00,53.5,53.59,53.47,53.55,25607.0,49.5486,49.632,49.5208,49.5949,25607.0
2019-05-03 11:05:00,53.55,53.57,53.53,53.55,13921.0,49.5949,49.6134,49.5764,49.5949,13921.0
2019-05-03 11:10:00,53.55,53.6,53.55,53.59,13370.0,49.5949,49.6412,49.5949,49.632,13370.0
2019-05-03 11:15:00,53.59,53.59,53.53,53.55,11804.0,49.632,49.632,49.5764,49.5949,11804.0
2019-05-03 11:20:00,53.54,53.58,53.53,53.56,10682.0,49.5857,49.6227,49.5764,49.6042,10682.0
2019-05-03 11:25:00,53.55,53.59,53.54,53.59,12905.0,49.5949,49.632,49.5857,49.632,12905.0
2019-05-03 11:30:00,53.59,53.6,53.54,53.55,12791.0,49.632,49.6412,49.5857,49.5949,12791.0
2019-05-03 11:35:00,53.54,53.58,53.52,53.54,15380.0,49.5857,49.6227,49.5671,49.5857,15380.0
2019-05-03 11:40:00,53.55,53.59,53.55,53.58,8502.0,49.5949,49.632,49.5949,49.6227,8502.0
2019-05-03 11:45:00,53.58,53.59,53.54,53.54,13394.0,49.6227,49.632,49.5857,49.5857,13394.0
2019-05-03 11:50:00,53.54,53.59,53.53,53.59,23743.0,49.5857,49.632,49.5764,49.632,23743.0
2019-05-03 11:55:00,53.6,53.65,53.58,53.59,14028.0,49.6412,49.6875,49.6227,49.632,14028.0
2019-05-03 12:00:00,53.59,53.64,53.59,53.64,13215.0,49.632,49.6783,49.632,49.6783,13215.0
2019-05-03 12:05:00,53.64,53.65,53.6,53.65,57563.0,49.6783,49.6875,49.6412,49.6875,57563.0
2019-05-03 12:10:00,53.64,53.73,53.64,53.72,17429.0,49.6783,49.7616,49.6783,49.7524,17429.0
2019-05-03 12:15:00,53.72,53.75,53.68,53.68,11334.0,49.7524,49.7801,49.7153,49.7153,11334.0
2019-05-03 12:20:00,53.68,53.71,53.67,53.71,9348.0,49.7153,49.7431,49.7061,49.7431,9348.0
2019-05-03 12:25:00,53.71,53.74,53.71,53.74,7729.0,49.7431,49.7709,49.7431,49.7709,7729.0
2019-05-03 12:30:00,53.75,53.76,53.7,53.74,21495.0,49.7801,49.7894,49.7338,49.7709,21495.0
2019-05-03 12:35:00,53.77,53.77,53.71,53.72,25576.0,49.7987,49.7987,49.7431,49.7524,25576.0
2019-05-03 12:40:00,53.73,53.75,53.7,53.72,21780.0,49.7616,49.7801,49.7338,49.7524,21780.0
2019-05-03 12:45:00,53.72,53.77,53.71,53.73,13918.0,49.7524,49.7987,49.7431,49.7616,13918.0
2019-05-03 12:50:00,53.74,53.8,53.73,53.76,30177.0,49.7709,49.8265,49.7616,49.7894,30177.0
2019-05-03 12:55:00,53.75,53.76,53.74,53.74,19180.0,49.7801,49.7894,49.7709,49.7709,19180.0
2019-05-03 13:00:00,53.73,53.77,53.73,53.73,12676.0,49.7616,49.7987,49.7616,49.7616,12676.0
2019-05-03 13:05:00,53.72,53.76,53.68,53.68,15954.0,49.7524,49.7894,49.7153,49.7153,15954.0
2019-05-03 13:10:00,53.69,53.75,53.68,53.74,50679.0,49.7246,49.7801,49.7153,49.7709,50679.0
2019-05-03 13:15:00,53.75,53.79,53.74,53.79,18020.0,49.7801,49.8172,49.7709,49.8172,18020.0
2019-05-03 13:20:00,53.79,53.87,53.78,53.85,46132.0,49.8172,49.8913,49.8079,49.8728,46132.0
2019-05-03 13:25:00,53.85,53.87,53.84,53.85,7236.0,49.8728,49.8913,49.8635,49.8728,7236.0
2019-05-03 13:30:00,53.85,53.85,53.83,53.85,5442.0,49.8728,49.8728,49.8542,49.8728,5442.0
2019-05-03 13:35:00,53.85,53.88,53.81,53.86,14053.0,49.8728,49.9005,49.8357,49.882,14053.0
2019-05-03 13:40:00,53.87,53.89,53.85,53.86,11001.0,49.8913,49.9098,49.8728,49.882,11001.0
2019-05-03 13:45:00,53.85,53.88,53.84,53.85,8205.0,49.8728,49.9005,49.8635,49.8728,8205.0
2019-05-03 13:50:00,53.85,53.87,53.84,53.85,9647.0,49.8728,49.8913,49.8635,49.8728,9647.0
2019-05-03 13:55:00,53.84,53.89,53.83,53.86,9352.0,49.8635,49.9098,49.8542,49.882,9352.0
2019-05-03 14:00:00,53.85,53.85,53.81,53.83,10541.0,49.8728,49.8728,49.8357,49.8542,10541.0
2019-05-03 14:05:00,53.83,53.83,53.8,53.81,6717.0,49.8542,49.8542,49.8265,49.8357,6717.0
2019-05-03 14:10:00,53.81,53.84,53.81,53.82,11643.0,49.8357,49.8635,49.8357,49.845,11643.0
2019-05-03 14:15:00,53.82,53.89,53.82,53.88,12361.0,49.845,49.9098,49.845,49.9005,12361.0
2019-05-03 14:20:00,53.88,53.9,53.85,53.85,10315.0,49.9005,49.9191,49.8728,49.8728,10315.0
2019-05-03 14:25:00,53.86,53.86,53.83,53.85,10732.0,49.882,49.882,49.8542,49.8728,10732.0
2019-05-03 14:30:00,53.84,53.86,53.83,53.85,8204.0,49.8635,49.882,49.8542,49.8728,8204.0
2019-05-03 14:35:00,53.85,53.86,53.84,53.84,9560.0,49.8728,49.882,49.8635,49.8635,9560.0
2019-05-03 14:40:00,53.84,53.86,53.83,53.86,12117.0,49.8635,49.882,49.8542,49.882,12117.0
2019-05-03 14:45:00,53.86,53.93,53.85,53.88,16920.0,49.882,49.9468,49.8728,49.9005,16920.0
2019-05-03 14:50:00,53.88,53.88,53.84,53.84,62133.0,49.9005,49.9005,49.8635,49.8635,62133.0
2019-05-03 14:55:00,53.83,53.85,53.82,53.82,13268.0,49.8542,49.8728,49.845,49.845,13268.0
2019-05-03 15:00:00,53.82,53.83,53.8,53.83,24716.0,49.845,49.8542,49.8265,49.8542,24716.0
2019-05-03 15:05:00,53.83,53.87,53.82,53.87,16922.0,49.8542,49.8913,49.845,49.8913,16922.0
2019-05-03 15:10:00,53.86,53.86,53.83,53.84,19197.0,49.882,49.882,49.8542,49.8635,19197.0
2019-05-03 15:15:00,53.83,53.84,53.8,53.8,22631.0,49.8542,49.8635,49.8265,49.8265,22631.0
2019-05-03 15:20:00,53.79,53.81,53.77,53.81,22585.0,49.8172,49.8357,49.7987,49.8357,22585.0
2019-05-03 15:25:00,53.8,53.81,53.73,53.74,29444.0,49.8265,49.8357,49.7616,49.7709,29444.0
2019-05-03 15:30:00,53.73,53.76,53.72,53.76,28236.0,49.7616,49.7894,49.7524,49.7894,28236.0
2019-05-03 15:35:00,53.76,53.78,53.74,53.76,30062.0,49.7894,49.8079,49.7709,49.7894,30062.0
2019-05-03 15:40:00,53.76,53.76,53.72,53.73,26433.0,49.7894,49.7894,49.7524,49.7616,26433.0
2019-05-03 15:45:00,53.73,53.74,53.67,53.68,46370.0,49.7616,49.7709,49.7061,49.7153,46370.0
2019-05-03 15:50:00,53.67,53.75,53.66,53.75,60638.0,49.7061,49.7801,49.6968,49.7801,60638.0
2019-05-03 15:55:00,53.75,53.76,53.6,53.62,236920.0,49.7801,49.7894,49.6412,49.6597,236920.0
2019-05-06 09:30:00,52.81,53.2,52.72,53.18,92413.0,48.9096,49.2708,48.8262,49.2522,92413.0
2019-05-06 09:35:00,53.2,53.25,53.02,53.18,56354.0,49.2708,49.3171,49.1041,49.2522,56354.0
2019-05-06 09:40:00,53.18,53.29,53.08,53.15,44506.0,49.2522,49.3541,49.1596,49.2245,44506.0
2019-05-06 09:45:00,53.15,53.16,53.02,53.03,22239.0,49.2245,49.2337,49.1041,49.1133,22239.0
2019-05-06 09:50:00,53.02,53.02,52.81,52.88,45905.0,49.1041,49.1041,48.9096,48.9744,45905.0
2019-05-06 09:55:00,52.89,52.96,52.88,52.94,25900.0,48.9837,49.0485,48.9744,49.03,25900.0
2019-05-06 10:00:00,52.94,53.03,52.87,53.02,26453.0,49.03,49.1133,48.9651,49.1041,26453.0
2019-05-06 10:05:00,53.02,53.2,53.01,53.16,17993.0,49.1041,49.2708,49.0948,49.2337,17993.0
2019-05-06 10:10:00,53.15,53.29,53.09,53.29,21401.0,49.2245,49.3541,49.1689,49.3541,21401.0
2019-05-06 10:15:00,53.29,53.38,53.22,53.37,21656.0,49.3541,49.4375,49.2893,49.4282,21656.0
2019-05-06 10:20:00,53.37,53.46,53.37,53.41,23714.0,49.4282,49.5116,49.4282,49.4653,23714.0
2019-05-06 10:25:00,53.42,53.44,53.36,53.37,18290.0,49.4745,49.493,49.4189,49.4282,18290.0
2019-05-06 10:30:00,53.38,53.4,53.33,53.38,14544.0,49.4375,49.456,49.3912,49.4375,14544.0
2019-05-06 10:35:00,53.38,53.45,53.37,53.41,13870.0,49.4375,49.5023,49.4282,49.4653,13870.0
2019-05-06 10:40:00,53.42,53.49,53.38,53.41,29137.0,49.4745,49.5393,49.4375,49.4653,29137.0
2019-05-06 10:45:00,53.4,53.41,53.33,53.36,16197.0,49.456,49.4653,49.3912,49.4189,16197.0
2019-05-06 10:50:00,53.35,53.48,53.33,53.41,25827.0,49.4097,49.5301,49.3912,49.4653,25827.0
2019-05-06 10:55:00,53.42,53.47,53.42,53.45,17107.0,49.4745,49.5208,49.4745,49.5023,17107.0
2019-05-06 11:00:00,53.44,53.47,53.41,53.47,12969.0,49.493,49.5208,49.4653,49.5208,12969.0
2019-05-06 11:05:00,53.47,53.48,53.4,53.41,17557.0,49.5208,49.5301,49.456,49.4653,17557.0
2019-05-06 11:10:00,53.42,53.45,53.39,53.42,24489.0,49.4745,49.5023,49.4467,49.4745,24489.0
2019-05-06 11:15:00,53.42,53.46,53.38,53.46,15349.0,49.4745,49.5116,49.4375,49.5116,15349.0
2019-05-06 11:20:00,53.47,53.5,53.44,53.47,27685.0,49.5208,49.5486,49.493,49.5208,27685.0
2019-05-06 11:25:00,53.47,53.52,53.46,53.52,18967.0,49.5208,49.5671,49.5116,49.5671,18967.0
2019-05-06 11:30:00,53.52,53.55,53.46,53.47,41807.0,49.5671,49.5949,49.5116,49.5208,41807.0
2019-05-06 11:35:00,53.48,53.55,53.48,53.51,7540.0,49.5301,49.5949,49.5301,49.5579,7540.0
2019-05-06 11:40:00,53.5,53.57,53.49,53.55,24810.0,49.5486,49.6134,49.5393,49.5949,24810.0
2019-05-06 11:45:00,53.55,53.59,53.5,53.51,14317.0,49.5949,49.632,49.5486,49.5579,14317.0
2019-05-06 11:50:00,53.5,53.5,53.43,53.47,14890.0,49.5486,49.5486,49.4838,49.5208,14890.0
2019-05-06 11:55:00,53.47,53.49,53.44,53.46,9450.0,49.5208,49.5393,49.493,49.5116,9450.0
2019-05-06 12:00:00,53.46,53.5,53.41,53.45,12604.0,49.5116,49.5486,49.4653,49.5023,12604.0
2019-05-06 12:05:00,53.44,53.46,53.42,53.43,10837.0,49.493,49.5116,49.4745,49.4838,10837.0
2019-05-06 12:10:00,53.44,53.5,53.43,53.5,12757.0,49.493,49.5486,49.4838,49.5486,12757.0
2019-05-06 12:15:00,53.49,53.52,53.47,53.51,12387.0,49.5393,49.5671,49.5208,49.5579,12387.0
2019-05-06 12:20:00,53.51,53.56,53.5,53.53,8624.0,49.5579,49.6042,49.5486,49.5764,8624.0
2019-05-06 12:25:00,53.53,53.53,53.48,53.5,15365.0,49.5764,49.5764,49.5301,49.5486,15365.0
2019-05-06 12:30:00,53.51,53.55,53.5,53.54,21305.0,49.5579,49.5949,49.5486,49.5857,21305.0
2019-05-06 12:35:00,53.54,53.61,53.53,53.59,27031.0,49.5857,49.6505,49.5764,49.632,27031.0
2019-05-06 12:40:00,53.59,53.59,53.53,53.54,11532.0,49.632,49.632,49.5764,49.5857,11532.0
2019-05-06 12:45:00,53.53,53.55,53.48,53.48,13374.0,49.5764,49.5949,49.5301,49.5301,13374.0
2019-05-06 12:50:00,53.48,53.55,53.47,53.55,18127.0,49.5301,49.5949,49.5208,49.5949,18127.0
2019-05-06 12:55:00,53.55,53.59,53.52,53.56,40205.0,49.5949,49.632,49.5671,49.6042,40205.0
2019-05-06 13:00:00,53.56,53.56,53.39,53.46,71541.0,49.6042,49.6042,49.4467,49.5116,71541.0
2019-05-06 13:05:00,53.47,53.54,53.47,53.48,13921.0,49.5208,49.5857,49.5208,49.5301,13921.0
2019-05-06 13:10:00,53.48,53.53,53.45,53.52,11565.0,49.5301,49.5764,49.5023,49.5671,11565.0
2019-05-06 13:15:00,53.52,53.55,53.51,53.52,7415.0,49.5671,49.5949,49.5579,49.5671,7415.0
2019-05-06 13:20:00,53.51,53.53,53.49,53.53,9928.0,49.5579,49.5764,49.5393,49.5764,9928.0
2019-05-06 13:25:00,53.53,53.58,53.52,53.56,8386.0,49.5764,49.6227,49.5671,49.6042,8386.0
2019-05-06 13:30:00,53.57,53.57,53.52,53.53,11415.0,49.6134,49.6134,49.5671,49.5764,11415.0
2019-05-06 13:35:00,53.53,53.54,53.51,53.53,8069.0,49.5764,49.5857,49.5579,49.5764,8069.0
2019-05-06 13:40:00,53.53,53.57,53.52,53.53,13181.0,49.5764,49.6134,49.5671,49.5764,13181.0
2019-05-06 13:45:00,53.53,53.54,53.51,53.52,10776.0,49.5764,49.5857,49.5579,49.5671,10776.0
2019-05-06 13:50:00,53.52,53.52,53.44,53.47,13283.0,49.5671,49.5671,49.493,49.5208,13283.0
2019-05-06 13:55:00,53.47,53.49,53.45,53.49,17834.0,49.5208,49.5393,49.5023,49.5393,17834.0
2019-05-06 14:00:00,53.48,53.52,53.47,53.52,11488.0,49.5301,49.5671,49.5208,49.5671,11488.0
2019-05-06 14:05:00,53.51,53.52,53.49,53.52,11692.0,49.5579,49.5671,49.5393,49.5671,11692.0
2019-05-06 14:10:00,53.51,53.54,53.5,53.5,13632.0,49.5579,49.5857,49.5486,49.5486,13632.0
2019-05-06 14:15:00,53.51,53.52,53.46,53.46,45462.0,49.5579,49.5671,49.5116,49.5116,45462.0
2019-05-06 14:20:00,53.46,53.47,53.4,53.43,16304.0,49.5116,49.5208,49.456,49.4838,16304.0
2019-05-06 14:25:00,53.43,53.5,53.42,53.49,13635.0,49.4838,49.5486,49.4745,49.5393,13635.0
2019-05-06 14:30:00,53.48,53.48,53.44,53.48,9265.0,49.5301,49.5301,49.493,49.5301,9265.0
2019-05-06 14:35:00,53.49,53.49,53.47,53.47,10413.0,49.5393,49.5393,49.5208,49.5208,10413.0
2019-05-06 14:40:00,53.46,53.46,53.42,53.43,7263.0,49.5116,49.5116,49.4745,49.4838,7263.0
2019-05-06 14:45:00,53.44,53.47,53.43,53.46,12996.0,49.493,49.5208,49.4838,49.5116,12996.0
2019-05-06 14:50:00,53.47,53.5,53.42,53.44,14344.0,49.5208,49.5486,49.4745,49.493,14344.0
2019-05-06 14:55:00,53.45,53.48,53.41,53.44,13615.0,49.5023,49.5301,49.4653,49.493,13615.0
2019-05-06 15:00:00,53.45,53.47,53.39,53.42,15926.0,49.5023,49.5208,49.4467,49.4745,15926.0
2019-05-06 15:05:00,53.43,53.45,53.39,53.41,16709.0,49.4838,49.5023,49.4467,49.4653,16709.0
2019-05-06 15:10:00,53.41,53.41,53.34,53.34,13915.0,49.4653,49.4653,49.4004,49.4004,13915.0
2019-05-06 15:15:00,53.35,53.4,53.34,53.37,16010.0,49.4097,49.456,49.4004,49.4282,16010.0
2019-05-06 15:20:00,53.37,53.42,53.37,53.4,13354.0,49.4282,49.4745,49.4282,49.456,13354.0
2019-05-06 15:25:00,53.41,53.46,53.4,53.42,13644.0,49.4653,49.5116,49.456,49.4745,13644.0
2019-05-06 15:30:00,53.43,53.48,53.35,53.48,39291.0,49.4838,49.5301,49.4097,49.5301,39291.0
2019-05-06 15:35:00,53.47,53.51,53.45,53.51,29098.0,49.5208,49.5579,49.5023,49.5579,29098.0
2019-05-06 15:40:00,53.51,53.53,53.48,53.49,38276.0,49.5579,49.5764,49.5301,49.5393,38276.0
2019-05-06 15:45:00,53.49,53.5,53.45,53.48,44156.0,49.5393,49.5486,49.5023,49.5301,44156.0
2019-05-06 15:50:00,53.48,53.56,53.47,53.55,46029.0,49.5301,49.6042,49.5208,49.5949,46029.0
2019-05-06 15:55:00,53.54,53.54,53.47,53.48,114374.0,49.5857,49.5857,49.5208,49.5301,114374.0
2019-05-07 09:30:00,53.04,53.12,52.82,52.9,48168.0,49.1226,49.1967,48.9188,48.9929,48168.0
2019-05-07 09:35:00,52.91,52.91,52.76,52.84,31728.0,49.0022,49.0022,48.8633,48.9374,31728.0
2019-05-07 09:40:00,52.83,52.93,52.78,52.82,62359.0,48.9281,49.0207,48.8818,48.9188,62359.0
2019-05-07 09:45:00,52.82,52.91,52.6,52.66,35223.0,48.9188,49.0022,48.7151,48.7706,35223.0
2019-05-07 09:50:00,52.65,52.7,52.5,52.66,26602.0,48.7614,48.8077,48.6225,48.7706,26602.0
2019-05-07 09:55:00,52.66,52.87,52.66,52.84,24766.0,48.7706,48.9651,48.7706,48.9374,24766.0
2019-05-07 10:00:00,52.84,52.85,52.52,52.52,43633.0,48.9374,48.9466,48.641,48.641,43633.0
2019-05-07 10:05:00,52.51,52.59,52.47,52.57,54420.0,48.6317,48.7058,48.5947,48.6873,54420.0
2019-05-07 10:10:00,52.57,52.57,52.49,52.49,21688.0,48.6873,48.6873,48.6132,48.6132,21688.0
2019-05-07 10:15:00,52.5,52.52,52.41,52.5,23561.0,48.6225,48.641,48.5391,48.6225,23561.0
2019-05-07 10:20:00,52.5,52.59,52.5,52.52,14483.0,48.6225,48.7058,48.6225,48.641,14483.0
2019-05-07 10:25:00,52.5,52.59,52.46,52.59,17429.0,48.6225,48.7058,48.5854,48.7058,17429.0
2019-05-07 10:30:00,52.62,52.68,52.5,52.52,16043.0,48.7336,48.7892,48.6225,48.641,16043.0
2019-05-07 10:35:00,52.53,52.61,52.44,52.45,17904.0,48.6503,48.7243,48.5669,48.5762,17904.0
2019-05-07 10:40:00,52.45,52.48,52.39,52.44,26724.0,48.5762,48.6039,48.5206,48.5669,26724.0
2019-05-07 10:45:00,52.42,52.48,52.35,52.36,18958.0,48.5484,48.6039,48.4835,48.4928,18958.0
2019-05-07 10:50:00,52.36,52.36,52.29,52.34,41232.0,48.4928,48.4928,48.428,48.4743,41232.0
2019-05-07 10:55:00,52.34,52.51,52.32,52.5,39285.0,48.4743,48.6317,48.4558,48.6225,39285.0
2019-05-07 11:00:00,52.5,52.51,52.32,52.33,33850.0,48.6225,48.6317,48.4558,48.465,33850.0
2019-05-07 11:05:00,52.31,52.41,52.31,52.41,21390.0,48.4465,48.5391,48.4465,48.5391,21390.0
2019-05-07 11:10:00,52.41,52.42,52.36,52.4,25448.0,48.5391,48.5484,48.4928,48.5299,25448.0
2019-05-07 11:15:00,52.39,52.42,52.26,52.27,33758.0,48.5206,48.5484,48.4002,48.4095,33758.0
2019-05-07 11:20:00,52.27,52.32,52.22,52.24,40287.0,48.4095,48.4558,48.3631,48.3817,40287.0
2019-05-07 11:25:00,52.25,52.33,52.23,52.31,20121.0,48.3909,48.465,48.3724,48.4465,20121.0
2019-05-07 11:30:00,52.32,52.37,52.3,52.31,22490.0,48.4558,48.5021,48.4372,48.4465,22490.0
2019-05-07 11:35:00,52.3,52.31,52.2,52.25,21065.0,48.4372,48.4465,48.3446,48.3909,21065.0
2019-05-07 11:40:00,52.27,52.34,52.19,52.23,15236.0,48.4095,48.4743,48.3354,48.3724,15236.0
2019-05-07 11:45:00,52.22,52.27,52.2,52.22,35018.0,48.3631,48.4095,48.3446,48.3631,35018.0
2019-05-07 11:50:00,52.21,52.22,52.13,52.22,51302.0,48.3539,48.3631,48.2798,48.3631,51302.0
2019-05-07 11:55:00,52.21,52.22,52.09,52.12,62638.0,48.3539,48.3631,48.2427,48.2705,62638.0
2019-05-07 12:00:00,52.11,52.13,52.06,52.09,20362.0,48.2613,48.2798,48.215,48.2427,20362.0
2019-05-07 12:05:00,52.09,52.16,52.09,52.14,20884.0,48.2427,48.3076,48.2427,48.2891,20884.0
2019-05-07 12:10:00,52.14,52.14,52.07,52.09,22741.0,48.2891,48.2891,48.2242,48.2427,22741.0
2019-05-07 12:15:00,52.08,52.12,52.06,52.08,18574.0,48.2335,48.2705,48.215,48.2335,18574.0
2019-05-07 12:20:00,52.08,52.13,52.06,52.09,21138.0,48.2335,48.2798,48.215,48.2427,21138.0
2019-05-07 12:25:00,52.09,52.16,52.09,52.11,32137.0,48.2427,48.3076,48.2427,48.2613,32137.0
2019-05-07 12:30:00,52.11,52.21,52.1,52.15,47332.0,48.2613,48.3539,48.252,48.2983,47332.0
2019-05-07 12:35:00,52.15,52.17,52.09,52.09,19690.0,48.2983,48.3168,48.2427,48.2427,19690.0
2019-05-07 12:40:00,52.08,52.08,51.99,52.02,49774.0,48.2335,48.2335,48.1501,48.1779,49774.0
2019-05-07 12:45:00,52.01,52.06,52.0,52.03,22689.0,48.1687,48.215,48.1594,48.1872,22689.0
2019-05-07 12:50:00,52.03,52.06,52.01,52.03,25570.0,48.1872,48.215,48.1687,48.1872,25570.0
2019-05-07 12:55:00,52.03,52.03,51.93,51.93,42265.0,48.1872,48.1872,48.0946,48.0946,42265.0
2019-05-07 13:00:00,51.93,51.95,51.9,51.94,20199.0,48.0946,48.1131,48.0668,48.1038,20199.0
2019-05-07 13:05:00,51.94,51.94,51.8,51.82,49544.0,48.1038,48.1038,47.9742,47.9927,49544.0
2019-05-07 13:10:00,51.82,51.84,51.78,51.83,24245.0,47.9927,48.0112,47.9556,48.002,24245.0
2019-05-07 13:15:00,51.83,51.84,51.78,51.81,15760.0,48.002,48.0112,47.9556,47.9834,15760.0
2019-05-07 13:20:00,51.81,51.81,51.72,51.73,33569.0,47.9834,47.9834,47.9001,47.9093,33569.0
2019-05-07 13:25:00,51.73,51.77,51.67,51.72,22978.0,47.9093,47.9464,47.8538,47.9001,22978.0
2019-05-07 13:30:00,51.72,51.76,51.68,51.76,34543.0,47.9001,47.9371,47.863,47.9371,34543.0
2019-05-07 13:35:00,51.77,51.78,51.62,51.63,20967.0,47.9464,47.9556,47.8075,47.8167,20967.0
2019-05-07 13:40:00,51.63,51.64,51.59,51.64,31928.0,47.8167,47.826,47.7797,47.826,31928.0
2019-05-07 13:45:00,51.63,51.77,51.63,51.75,24059.0,47.8167,47.9464,47.8167,47.9279,24059.0
2019-05-07 13:50:00,51.76,51.79,51.74,51.76,22717.0,47.9371,47.9649,47.9186,47.9371,22717.0
2019-05-07 13:55:00,51.76,51.77,51.69,51.7,22415.0,47.9371,47.9464,47.8723,47.8816,22415.0
2019-05-07 14:00:00,51.7,51.74,51.63,51.64,22303.0,47.8816,47.9186,47.8167,47.826,22303.0
2019-05-07 14:05:00,51.64,51.74,51.63,51.71,40638.0,47.826,47.9186,47.8167,47.8908,40638.0
2019-05-07 14:10:00,51.72,51.73,51.66,51.67,23597.0,47.9001,47.9093,47.8445,47.8538,23597.0
2019-05-07 14:15:00,51.67,51.73,51.66,51.72,18338.0,47.8538,47.9093,47.8445,47.9001,18338.0
2019-05-07 14:20:00,51.71,51.76,51.64,51.65,33578.0,47.8908,47.9371,47.826,47.8352,33578.0
2019-05-07 14:25:00,51.65,51.67,51.59,51.59,33876.0,47.8352,47.8538,47.7797,47.7797,33876.0
2019-05-07 14:30:00,51.58,51.63,51.55,51.57,28299.0,47.7704,47.8167,47.7426,47.7612,28299.0
2019-05-07 14:35:00,51.58,51.58,51.51,51.53,18964.0,47.7704,47.7704,47.7056,47.7241,18964.0
2019-05-07 14:40:00,51.54,51.59,51.52,51.53,28492.0,47.7334,47.7797,47.7148,47.7241,28492.0
2019-05-07 14:45:00,51.53,51.55,51.45,51.46,52686.0,47.7241,47.7426,47.65,47.6593,52686.0
2019-05-07 14:50:00,51.47,51.65,51.47,51.65,47281.0,47.6685,47.8352,47.6685,47.8352,47281.0
2019-05-07 14:55:00,51.64,51.7,51.62,51.62,24525.0,47.826,47.8816,47.8075,47.8075,24525.0
2019-05-07 15:00:00,51.63,51.65,51.54,51.61,33399.0,47.8167,47.8352,47.7334,47.7982,33399.0
2019-05-07 15:05:00,51.62,51.64,51.53,51.6,29590.0,47.8075,47.826,47.7241,47.7889,29590.0
2019-05-07 15:10:00,51.59,51.67,51.57,51.6,34879.0,47.7797,47.8538,47.7612,47.7889,34879.0
2019-05-07 15:15:00,51.6,51.64,51.56,51.6,34501.0,47.7889,47.826,47.7519,47.7889,34501.0
2019-05-07 15:20:00,51.6,51.63,51.54,51.55,36707.0,47.7889,47.8167,47.7334,47.7426,36707.0
2019-05-07 15:25:00,51.56,51.6,51.53,51.54,28211.0,47.7519,47.7889,47.7241,47.7334,28211.0
2019-05-07 15:30:00,51.54,51.59,51.48,51.55,64481.0,47.7334,47.7797,47.6778,47.7426,64481.0
2019-05-07 15:35:00,51.55,51.61,51.5,51.6,132007.0,47.7426,47.7982,47.6963,47.7889,132007.0
2019-05-07 15:40:00,51.6,52.14,51.59,52.02,334838.0,47.7889,48.2891,47.7797,48.1779,334838.0
2019-05-07 15:45:00,52.03,52.25,51.99,52.16,161065.0,48.1872,48.3909,48.1501,48.3076,161065.0
2019-05-07 15:50:00,52.16,52.22,52.07,52.17,193135.0,48.3076,48.3631,48.2242,48.3168,193135.0
2019-05-07 15:55:00,52.16,52.25,52.15,52.2,349110.0,48.3076,48.3909,48.2983,48.3446,349110.0
2019-05-08 09:30:00,51.89,52.11,51.72,51.76,59287.0,48.0575,48.2613,47.9001,47.9371,59287.0
2019-05-08 09:35:00,51.76,51.89,51.61,51.85,35225.0,47.9371,48.0575,47.7982,48.0205,35225.0
2019-05-08 09:40:00,51.85,51.91,51.77,51.82,30146.0,48.0205,48.076,47.9464,47.9927,30146.0
2019-05-08 09:45:00,51.84,51.96,51.84,51.91,30940.0,48.0112,48.1223,48.0112,48.076,30940.0
2019-05-08 09:50:00,51.91,51.91,51.79,51.8,25921.0,48.076,48.076,47.9649,47.9742,25921.0
2019-05-08 09:55:00,51.79,51.81,51.66,51.76,37578.0,47.9649,47.9834,47.8445,47.9371,37578.0
2019-05-08 10:00:00,51.76,51.85,51.72,51.72,27766.0,47.9371,48.0205,47.9001,47.9001,27766.0
2019-05-08 10:05:00,51.73,51.79,51.69,51.78,19388.0,47.9093,47.9649,47.8723,47.9556,19388.0
2019-05-08 10:10:00,51.78,51.8,51.67,51.79,20239.0,47.9556,47.9742,47.8538,47.9649,20239.0
2019-05-08 10:15:00,51.8,51.93,51.77,51.92,29341.0,47.9742,48.0946,47.9464,48.0853,29341.0
2019-05-08 10:20:00,51.92,51.94,51.77,51.86,27022.0,48.0853,48.1038,47.9464,48.0297,27022.0
2019-05-08 10:25:00,51.86,51.89,51.81,51.87,12669.0,48.0297,48.0575,47.9834,48.039,12669.0
2019-05-08 10:30:00,51.87,51.91,51.81,51.85,32359.0,48.039,48.076,47.9834,48.0205,32359.0
2019-05-08 10:35:00,51.86,51.95,51.81,51.93,29135.0,48.0297,48.1131,47.9834,48.0946,29135.0
2019-05-08 10:40:00,51.94,52.02,51.9,52.02,19172.0,48.1038,48.1779,48.0668,48.1779,19172.0
2019-05-08 10:45:00,52.01,52.17,52.0,52.13,45280.0,48.1687,48.3168,48.1594,48.2798,45280.0
2019-05-08 10:50:00,52.12,52.22,52.12,52.2,15950.0,48.2705,48.3631,48.2705,48.3446,15950.0
2019-05-08 10:55:00,52.2,52.36,52.15,52.35,27275.0,48.3446,48.4928,48.2983,48.4835,27275.0
2019-05-08 11:00:00,52.36,52.48,52.29,52.44,42847.0,48.4928,48.6039,48.428,48.5669,42847.0
2019-05-08 11:05:00,52.43,52.57,52.43,52.47,36663.0,48.5576,48.6873,48.5576,48.5947,36663.0
2019-05-08 11:10:00,52.48,52.54,52.47,52.51,39362.0,48.6039,48.6595,48.5947,48.6317,39362.0
2019-05-08 11:15:00,52.51,52.6,52.51,52.55,19761.0,48.6317,48.7151,48.6317,48.6688,19761.0
2019-05-08 11:20:00,52.54,52.56,52.42,52.45,21503.0,48.6595,48.678,48.5484,48.5762,21503.0
2019-05-08 11:25:00,52.48,52.54,52.44,52.45,17743.0,48.6039,48.6595,48.5669,48.5762,17743.0
2019-05-08 11:30:00,52.46,52.54,52.43,52.54,58600.0,48.5854,48.6595,48.5576,48.6595,58600.0
2019-05-08 11:35:00,52.53,52.56,52.42,52.43,32308.0,48.6503,48.678,48.5484,48.5576,32308.0
2019-05-08 11:40:00,52.44,52.56,52.44,52.56,26840.0,48.5669,48.678,48.5669,48.678,26840.0
2019-05-08 11:45:00,52.56,52.62,52.54,52.62,23965.0,48.678,48.7336,48.6595,48.7336,23965.0
2019-05-08 11:50:00,52.63,52.74,52.61,52.71,38207.0,48.7429,48.8447,48.7243,48.817,38207.0
2019-05-08 11:55:00,52.71,52.78,52.7,52.76,31347.0,48.817,48.8818,48.8077,48.8633,31347.0
2019-05-08 12:00:00,52.76,52.76,52.59,52.63,38554.0,48.8633,48.8633,48.7058,48.7429,38554.0
2019-05-08 12:05:00,52.64,52.7,52.6,52.66,81704.0,48.7521,48.8077,48.7151,48.7706,81704.0
2019-05-08 12:10:00,52.65,52.66,52.57,52.64,69034.0,48.7614,48.7706,48.6873,48.7521,69034.0
2019-05-08 12:15:00,52.63,52.71,52.63,52.7,26405.0,48.7429,48.817,48.7429,48.8077,26405.0
2019-05-08 12:20:00,52.71,52.77,52.68,52.73,25863.0,48.817,48.8725,48.7892,48.8355,25863.0
2019-05-08 12:25:00,52.74,52.82,52.73,52.78,23129.0,48.8447,48.9188,48.8355,48.8818,23129.0
2019-05-08 12:30:00,52.77,52.81,52.71,52.8,17355.0,48.8725,48.9096,48.817,48.9003,17355.0
2019-05-08 12:35:00,52.81,52.85,52.78,52.79,19020.0,48.9096,48.9466,48.8818,48.891,19020.0
2019-05-08 12:40:00,52.8,52.88,52.79,52.88,22280.0,48.9003,48.9744,48.891,48.9744,22280.0
2019-05-08 12:45:00,52.88,52.89,52.78,52.78,28229.0,48.9744,48.9837,48.8818,48.8818,28229.0
2019-05-08 12:50:00,52.77,52.81,52.75,52.78,31621.0,48.8725,48.9096,48.854,48.8818,31621.0
2019-05-08 12:55:00,52.78,52.78,52.74,52.77,16051.0,48.8818,48.8818,48.8447,48.8725,16051.0
2019-05-08 13:00:00,52.78,52.79,52.69,52.75,22586.0,48.8818,48.891,48.7984,48.854,22586.0
2019-05-08 13:05:00,52.75,52.76,52.7,52.72,19999.0,48.854,48.8633,48.8077,48.8262,19999.0
2019-05-08 13:10:00,52.72,52.74,52.69,52.72,24518.0,48.8262,48.8447,48.7984,48.8262,24518.0
2019-05-08 13:15:00,52.72,52.74,52.67,52.68,17787.0,48.8262,48.8447,48.7799,48.7892,17787.0
2019-05-08 13:20:00,52.68,52.75,52.67,52.72,16914.0,48.7892,48.854,48.7799,48.8262,16914.0
2019-05-08 13:25:00,52.73,52.73,52.68,52.72,13619.0,48.8355,48.8355,48.7892,48.8262,13619.0
2019-05-08 13:30:00,52.72,52.73,52.65,52.67,16984.0,48.8262,48.8355,48.7614,48.7799,16984.0
2019-05-08 13:35:00,52.68,52.68,52.57,52.6,23311.0,48.7892,48.7892,48.6873,48.7151,23311.0
2019-05-08 13:40:00,52.61,52.67,52.58,52.65,16805.0,48.7243,48.7799,48.6966,48.7614,16805.0
2019-05-08 13:45:00,52.66,52.66,52.58,52.61,16514.0,48.7706,48.7706,48.6966,48.7243,16514.0
2019-05-08 13:50:00,52.62,52.66,52.6,52.62,15876.0,48.7336,48.7706,48.7151,48.7336,15876.0
2019-05-08 13:55:00,52.62,52.64,52.6,52.61,17855.0,48.7336,48.7521,48.7151,48.7243,17855.0
2019-05-08 14:00:00,52.61,52.62,52.57,52.6,14787.0,48.7243,48.7336,48.6873,48.7151,14787.0
2019-05-08 14:05:00,52.61,52.61,52.57,52.59,9868.0,48.7243,48.7243,48.6873,48.7058,9868.0
2019-05-08 14:10:00,52.58,52.59,52.54,52.55,11223.0,48.6966,48.7058,48.6595,48.6688,11223.0
2019-05-08 14:15:00,52.54,52.61,52.54,52.55,11421.0,48.6595,48.7243,48.6595,48.6688,11421.0
2019-05-08 14:20:00,52.55,52.56,52.53,52.55,12207.0,48.6688,48.678,48.6503,48.6688,12207.0
2019-05-08 14:25:00,52.55,52.61,52.55,52.59,11629.0,48.6688,48.7243,48.6688,48.7058,11629.0
2019-05-08 14:30:00,52.6,52.62,52.56,52.59,15898.0,48.7151,48.7336,48.678,48.7058,15898.0
2019-05-08 14:35:00,52.59,52.6,52.53,52.55,16295.0,48.7058,48.7151,48.6503,48.6688,16295.0
2019-05-08 14:40:00,52.56,52.61,52.56,52.61,10649.0,48.678,48.7243,48.678,48.7243,10649.0
2019-05-08 14:45:00,52.61,52.61,52.56,52.58,17117.0,48.7243,48.7243,48.678,48.6966,17117.0
2019-05-08 14:50:00,52.57,52.59,52.55,52.58,16714.0,48.6873,48.7058,48.6688,48.6966,16714.0
2019-05-08 14:55:00,52.58,52.62,52.55,52.61,24792.0,48.6966,48.7336,48.6688,48.7243,24792.0
2019-05-08 15:00:00,52.62,52.65,52.6,52.61,28091.0,48.7336,48.7614,48.7151,48.7243,28091.0
2019-05-08 15:05:00,52.62,52.64,52.61,52.61,23941.0,48.7336,48.7521,48.7243,48.7243,23941.0
2019-05-08 15:10:00,52.6,52.67,52.6,52.67,23437.0,48.7151,48.7799,48.7151,48.7799,23437.0
2019-05-08 15:15:00,52.67,52.71,52.64,52.7,17420.0,48.7799,48.817,48.7521,48.8077,17420.0
2019-05-08 15:20:00,52.69,52.72,52.66,52.67,29575.0,48.7984,48.8262,48.7706,48.7799,29575.0
2019-05-08 15:25:00,52.67,52.71,52.66,52.69,29483.0,48.7799,48.817,48.7706,48.7984,29483.0
2019-05-08 15:30:00,52.68,52.72,52.68,52.71,40511.0,48.7892,48.8262,48.7892,48.817,40511.0
2019-05-08 15:35:00,52.71,52.83,52.7,52.8,62861.0,48.817,48.9281,48.8077,48.9003,62861.0
2019-05-08 15:40:00,52.8,52.82,52.69,52.7,101574.0,48.9003,48.9188,48.7984,48.8077,101574.0
2019-05-08 15:45:00,52.7,52.7,52.57,52.58,68729.0,48.8077,48.8077,48.6873,48.6966,68729.0
2019-05-08 15:50:00,52.58,52.58,52.5,52.52,80723.0,48.6966,48.6966,48.6225,48.641,80723.0
2019-05-08 15:55:00,52.51,52.51,52.4,52.43,164288.0,48.6317,48.6317,48.5299,48.5576,164288.0
2019-05-09 09:30:00,51.9,52.26,51.8,52.17,47749.0,48.0668,48.4002,47.9742,48.3168,47749.0
2019-05-09 09:35:00,52.16,52.34,52.15,52.32,17053.0,48.3076,48.4743,48.2983,48.4558,17053.0
2019-05-09 09:40:00,52.3,52.3,52.0,52.02,24235.0,48.4372,48.4372,48.1594,48.1779,24235.0
2019-05-09 09:45:00,52.0,52.04,51.95,52.04,14148.0,48.1594,48.1964,48.1131,48.1964,14148.0
2019-05-09 09:50:00,52.04,52.08,51.94,51.97,16272.0,48.1964,48.2335,48.1038,48.1316,16272.0
2019-05-09 09:55:00,51.97,52.21,51.94,52.21,20833.0,48.1316,48.3539,48.1038,48.3539,20833.0
2019-05-09 10:00:00,52.21,52.21,52.02,52.03,25618.0,48.3539,48.3539,48.1779,48.1872,25618.0
2019-05-09 10:05:00,52.02,52.23,52.02,52.19,26700.0,48.1779,48.3724,48.1779,48.3354,26700.0
2019-05-09 10:10:00,52.2,52.23,52.17,52.19,34762.0,48.3446,48.3724,48.3168,48.3354,34762.0
2019-05-09 10:15:00,52.19,52.23,52.12,52.16,25990.0,48.3354,48.3724,48.2705,48.3076,25990.0
2019-05-09 10:20:00,52.16,52.17,52.0,52.06,19153.0,48.3076,48.3168,48.1594,48.215,19153.0
2019-05-09 10:25:00,52.07,52.08,51.93,52.0,24789.0,48.2242,48.2335,48.0946,48.1594,24789.0
2019-05-09 10:30:00,52.0,52.07,51.95,51.98,19909.0,48.1594,48.2242,48.1131,48.1409,19909.0
2019-05-09 10:35:00,51.98,52.07,51.98,52.02,37254.0,48.1409,48.2242,48.1409,48.1779,37254.0
2019-05-09 10:40:00,52.01,52.15,51.99,52.13,26337.0,48.1687,48.2983,48.1501,48.2798,26337.0
2019-05-09 10:45:00,52.13,52.24,52.11,52.24,19620.0,48.2798,48.3817,48.2613,48.3817,19620.0
2019-05-09 10:50:00,52.26,52.27,52.15,52.18,18139.0,48.4002,48.4095,48.2983,48.3261,18139.0
2019-05-09 10:55:00,52.19,52.19,52.07,52.08,19469.0,48.3354,48.3354,48.2242,48.2335,19469.0
2019-05-09 11:00:00,52.08,52.15,52.03,52.11,17354.0,48.2335,48.2983,48.1872,48.2613,17354.0
2019-05-09 11:05:00,52.09,52.09,51.97,52.01,57450.0,48.2427,48.2427,48.1316,48.1687,57450.0
2019-05-09 11:10:00,52.01,52.13,52.0,52.1,27420.0,48.1687,48.2798,48.1594,48.252,27420.0
2019-05-09 11:15:00,52.11,52.13,52.0,52.0,55464.0,48.2613,48.2798,48.1594,48.1594,55464.0
2019-05-09 11:20:00,51.99,52.05,51.9,51.93,21308.0,48.1501,48.2057,48.0668,48.0946,21308.0
2019-05-09 11:25:00,51.94,51.95,51.81,51.83,19019.0,48.1038,48.1131,47.9834,48.002,19019.0
2019-05-09 11:30:00,51.84,51.93,51.83,51.93,17335.0,48.0112,48.0946,48.002,48.0946,17335.0
2019-05-09 11:35:00,51.94,52.03,51.94,51.98,18651.0,48.1038,48.1872,48.1038,48.1409,18651.0
2019-05-09 11:40:00,51.99,52.02,51.89,51.92,16825.0,48.1501,48.1779,48.0575,48.0853,16825.0
2019-05-09 11:45:00,51.92,51.98,51.9,51.94,15213.0,48.0853,48.1409,48.0668,48.1038,15213.0
2019-05-09 11:50:00,51.94,52.05,51.89,52.02,17702.0,48.1038,48.2057,48.0575,48.1779,17702.0
2019-05-09 11:55:00,52.06,52.06,51.91,51.97,32066.0,48.215,48.215,48.076,48.1316,32066.0
2019-05-09 12:00:00,51.97,51.98,51.91,51.93,19382.0,48.1316,48.1409,48.076,48.0946,19382.0
2019-05-09 12:05:00,51.93,51.98,51.89,51.97,24330.0,48.0946,48.1409,48.0575,48.1316,24330.0
2019-05-09 12:10:00,51.98,52.01,51.96,51.99,14626.0,48.1409,48.1687,48.1223,48.1501,14626.0
2019-05-09 12:15:00,51.99,52.02,51.9,51.95,15700.0,48.1501,48.1779,48.0668,48.1131,15700.0
2019-05-09 12:20:00,51.95,52.0,51.93,51.93,8415.0,48.1131,48.1594,48.0946,48.0946,8415.0
2019-05-09 12:25:00,51.94,52.13,51.93,52.07,39033.0,48.1038,48.2798,48.0946,48.2242,39033.0
2019-05-09 12:30:00,52.09,52.23,52.09,52.21,20161.0,48.2427,48.3724,48.2427,48.3539,20161.0
2019-05-09 12:35:00,52.22,52.39,52.22,52.33,43493.0,48.3631,48.5206,48.3631,48.465,43493.0
2019-05-09 12:40:00,52.35,52.51,52.31,52.34,37446.0,48.4835,48.6317,48.4465,48.4743,37446.0
2019-05-09 12:45:00,52.36,52.38,52.27,52.36,15051.0,48.4928,48.5113,48.4095,48.4928,15051.0
2019-05-09 12:50:00,52.34,52.41,52.28,52.37,8700.0,48.4743,48.5391,48.4187,48.5021,8700.0
2019-05-09 12:55:00,52.37,52.41,52.31,52.31,11179.0,48.5021,48.5391,48.4465,48.4465,11179.0
2019-05-09 13:00:00,52.33,52.41,52.33,52.38,13917.0,48.465,48.5391,48.465,48.5113,13917.0
2019-05-09 13:05:00,52.38,52.4,52.25,52.26,10968.0,48.5113,48.5299,48.3909,48.4002,10968.0
2019-05-09 13:10:00,52.27,52.36,52.24,52.35,15807.0,48.4095,48.4928,48.3817,48.4835,15807.0
2019-05-09 13:15:00,52.35,52.39,52.28,52.31,16569.0,48.4835,48.5206,48.4187,48.4465,16569.0
2019-05-09 13:20:00,52.32,52.36,52.29,52.35,8262.0,48.4558,48.4928,48.428,48.4835,8262.0
2019-05-09 13:25:00,52.37,52.37,52.31,52.36,6568.0,48.5021,48.5021,48.4465,48.4928,6568.0
2019-05-09 13:30:00,52.36,52.4,52.3,52.4,11998.0,48.4928,48.5299,48.4372,48.5299,11998.0
2019-05-09 13:35:00,52.4,52.4,52.35,52.4,7916.0,48.5299,48.5299,48.4835,48.5299,7916.0
2019-05-09 13:40:00,52.4,52.45,52.35,52.4,9241.0,48.5299,48.5762,48.4835,48.5299,9241.0
2019-05-09 13:45:00,52.41,52.52,52.37,52.5,19154.0,48.5391,48.641,48.5021,48.6225,19154.0
2019-05-09 13:50:00,52.5,52.5,52.37,52.37,19168.0,48.6225,48.6225,48.5021,48.5021,19168.0
2019-05-09 13:55:00,52.37,52.42,52.35,52.41,16951.0,48.5021,48.5484,48.4835,48.5391,16951.0
2019-05-09 14:00:00,52.41,52.45,52.3,52.32,23149.0,48.5391,48.5762,48.4372,48.4558,23149.0
2019-05-09 14:05:00,52.32,52.35,52.28,52.35,14235.0,48.4558,48.4835,48.4187,48.4835,14235.0
2019-05-09 14:10:00,52.35,52.36,52.29,52.35,8600.0,48.4835,48.4928,48.428,48.4835,8600.0
2019-05-09 14:15:00,52.36,52.41,52.34,52.34,15263.0,48.4928,48.5391,48.4743,48.4743,15263.0
2019-05-09 14:20:00,52.35,52.44,52.35,52.35,15818.0,48.4835,48.5669,48.4835,48.4835,15818.0
2019-05-09 14:25:00,52.35,52.36,52.28,52.35,14925.0,48.4835,48.4928,48.4187,48.4835,14925.0
2019-05-09 14:30:00,52.36,52.41,52.34,52.35,7800.0,48.4928,48.5391,48.4743,48.4835,7800.0
2019-05-09 14:35:00,52.34,52.4,52.31,52.31,9170.0,48.4743,48.5299,48.4465,48.4465,9170.0
2019-05-09 14:40:00,52.32,52.41,52.32,52.37,12051.0,48.4558,48.5391,48.4558,48.5021,12051.0
2019-05-09 14:45:00,52.36,52.36,52.3,52.31,10506.0,48.4928,48.4928,48.4372,48.4465,10506.0
2019-05-09 14:50:00,52.31,52.38,52.31,52.36,18102.0,48.4465,48.5113,48.4465,48.4928,18102.0
2019-05-09 14:55:00,52.34,52.36,52.16,52.17,29152.0,48.4743,48.4928,48.3076,48.3168,29152.0
2019-05-09 15:00:00,52.16,52.26,52.09,52.24,51704.0,48.3076,48.4002,48.2427,48.3817,51704.0
2019-05-09 15:05:00,52.25,52.27,52.12,52.16,29717.0,48.3909,48.4095,48.2705,48.3076,29717.0
2019-05-09 15:10:00,52.17,52.25,52.16,52.22,16178.0,48.3168,48.3909,48.3076,48.3631,16178.0
2019-05-09 15:15:00,52.22,52.3,52.21,52.3,20621.0,48.3631,48.4372,48.3539,48.4372,20621.0
2019-05-09 15:20:00,52.29,52.32,52.24,52.24,20431.0,48.428,48.4558,48.3817,48.3817,20431.0
2019-05-09 15:25:00,52.25,52.36,52.25,52.35,15190.0,48.3909,48.4928,48.3909,48.4835,15190.0
2019-05-09 15:30:00,52.36,52.48,52.35,52.44,33661.0,48.4928,48.6039,48.4835,48.5669,33661.0
2019-05-09 15:35:00,52.45,52.49,52.39,52.49,49784.0,48.5762,48.6132,48.5206,48.6132,49784.0
2019-05-09 15:40:00,52.49,52.52,52.38,52.42,36004.0,48.6132,48.641,48.5113,48.5484,36004.0
2019-05-09 15:45:00,52.41,52.49,52.33,52.33,46127.0,48.5391,48.6132,48.465,48.465,46127.0
2019-05-09 15:50:00,52.32,52.46,52.32,52.44,59946.0,48.4558,48.5854,48.4558,48.5669,59946.0
2019-05-09 15:55:00,52.44,52.47,52.41,52.46,128506.0,48.5669,48.5947,48.5391,48.5854,128506.0
2019-05-10 09:30:00,52.15,52.42,52.11,52.13,58380.0,48.2983,48.5484,48.2613,48.2798,58380.0
2019-05-10 09:35:00,52.11,52.11,51.95,52.04,34209.0,48.2613,48.2613,48.1131,48.1964,34209.0
2019-05-10 09:40:00,52.04,52.17,51.99,52.06,21212.0,48.1964,48.3168,48.1501,48.215,21212.0
2019-05-10 09:45:00,52.09,52.21,52.09,52.16,10107.0,48.2427,48.3539,48.2427,48.3076,10107.0
2019-05-10 09:50:00,52.15,52.17,51.96,52.03,21100.0,48.2983,48.3168,48.1223,48.1872,21100.0
2019-05-10 09:55:00,52.03,52.13,52.03,52.09,14399.0,48.1872,48.2798,48.1872,48.2427,14399.0
2019-05-10 10:00:00,52.06,52.06,51.82,51.82,22862.0,48.215,48.215,47.9927,47.9927,22862.0
2019-05-10 10:05:00,51.81,51.88,51.77,51.81,28909.0,47.9834,48.0483,47.9464,47.9834,28909.0
2019-05-10 10:10:00,51.79,51.81,51.71,51.74,24593.0,47.9649,47.9834,47.8908,47.9186,24593.0
2019-05-10 10:15:00,51.74,51.82,51.69,51.82,15250.0,47.9186,47.9927,47.8723,47.9927,15250.0
2019-05-10 10:20:00,51.82,51.82,51.65,51.65,18948.0,47.9927,47.9927,47.8352,47.8352,18948.0
2019-05-10 10:25:00,51.64,51.66,51.56,51.58,15614.0,47.826,47.8445,47.7519,47.7704,15614.0
2019-05-10 10:30:00,51.56,51.6,51.43,51.43,22130.0,47.7519,47.7889,47.6315,47.6315,22130.0
2019-05-10 10:35:00,51.43,51.44,51.34,51.37,42147.0,47.6315,47.6408,47.5481,47.5759,42147.0
2019-05-10 10:40:00,51.38,51.39,51.21,51.38,38158.0,47.5852,47.5944,47.4277,47.5852,38158.0
2019-05-10 10:45:00,51.39,51.47,51.37,51.38,18266.0,47.5944,47.6685,47.5759,47.5852,18266.0
2019-05-10 10:50:00,51.39,51.44,51.35,51.38,18381.0,47.5944,47.6408,47.5574,47.5852,18381.0
2019-05-10 10:55:00,51.37,51.43,51.33,51.34,23034.0,47.5759,47.6315,47.5389,47.5481,23034.0
2019-05-10 11:00:00,51.34,51.34,51.18,51.25,27005.0,47.5481,47.5481,47.4,47.4648,27005.0
2019-05-10 11:05:00,51.27,51.39,51.26,51.35,19222.0,47.4833,47.5944,47.474,47.5574,19222.0
2019-05-10 11:10:00,51.35,51.41,51.33,51.33,13154.0,47.5574,47.613,47.5389,47.5389,13154.0
2019-05-10 11:15:00,51.32,51.4,51.27,51.4,22744.0,47.5296,47.6037,47.4833,47.6037,22744.0
2019-05-10 11:20:00,51.4,51.45,51.39,51.41,39712.0,47.6037,47.65,47.5944,47.613,39712.0
2019-05-10 11:25:00,51.42,51.48,51.35,51.37,13911.0,47.6222,47.6778,47.5574,47.5759,13911.0
2019-05-10 11:30:00,51.36,51.36,51.27,51.3,17021.0,47.5667,47.5667,47.4833,47.5111,17021.0
2019-05-10 11:35:00,51.31,51.48,51.3,51.43,17552.0,47.5204,47.6778,47.5111,47.6315,17552.0
2019-05-10 11:40:00,51.42,51.44,51.3,51.38,21872.0,47.6222,47.6408,47.5111,47.5852,21872.0
2019-05-10 11:45:00,51.36,51.42,51.35,51.37,11607.0,47.5667,47.6222,47.5574,47.5759,11607.0
2019-05-10 11:50:00,51.35,51.47,51.34,51.47,23611.0,47.5574,47.6685,47.5481,47.6685,23611.0
2019-05-10 11:55:00,51.46,51.51,51.37,51.47,21699.0,47.6593,47.7056,47.5759,47.6685,21699.0
2019-05-10 12:00:00,51.48,51.57,51.47,51.55,17194.0,47.6778,47.7612,47.6685,47.7426,17194.0
2019-05-10 12:05:00,51.55,51.57,51.47,51.49,15641.0,47.7426,47.7612,47.6685,47.6871,15641.0
2019-05-10 12:10:00,51.51,51.65,51.5,51.62,15139.0,47.7056,47.8352,47.6963,47.8075,15139.0
2019-05-10 12:15:00,51.62,51.76,51.62,51.76,19400.0,47.8075,47.9371,47.8075,47.9371,19400.0
2019-05-10 12:20:00,51.76,51.76,51.66,51.74,20676.0,47.9371,47.9371,47.8445,47.9186,20676.0
2019-05-10 12:25:00,51.74,51.84,51.72,51.83,15307.0,47.9186,48.0112,47.9001,48.002,15307.0
2019-05-10 12:30:00,51.84,51.99,51.82,51.95,30146.0,48.0112,48.1501,47.9927,48.1131,30146.0
2019-05-10 12:35:00,51.94,51.96,51.92,51.92,18025.0,48.1038,48.1223,48.0853,48.0853,18025.0
2019-05-10 12:40:00,51.92,51.96,51.89,51.94,17534.0,48.0853,48.1223,48.0575,48.1038,17534.0
2019-05-10 12:45:00,51.94,51.94,51.84,51.87,11820.0,48.1038,48.1038,48.0112,48.039,11820.0
2019-05-10 12:50:00,51.88,51.99,51.87,51.96,21729.0,48.0483,48.1501,48.039,48.1223,21729.0
2019-05-10 12:55:00,51.96,51.99,51.92,51.93,10300.0,48.1223,48.1501,48.0853,48.0946,10300.0
2019-05-10 13:00:00,51.93,52.06,51.91,52.06,32872.0,48.0946,48.215,48.076,48.215,32872.0
2019-05-10 13:05:00,52.06,52.06,51.96,52.0,9659.0,48.215,48.215,48.1223,48.1594,9659.0
2019-05-10 13:10:00,52.01,52.05,51.95,52.05,16507.0,48.1687,48.2057,48.1131,48.2057,16507.0
2019-05-10 13:15:00,52.04,52.1,51.96,52.07,29996.0,48.1964,48.252,48.1223,48.2242,29996.0
2019-05-10 13:20:00,52.07,52.21,52.06,52.1,18009.0,48.2242,48.3539,48.215,48.252,18009.0
2019-05-10 13:25:00,52.12,52.17,52.12,52.15,14816.0,48.2705,48.3168,48.2705,48.2983,14816.0
2019-05-10 13:30:00,52.15,52.21,52.11,52.17,13966.0,48.2983,48.3539,48.2613,48.3168,13966.0
2019-05-10 13:35:00,52.17,52.2,52.16,52.16,11691.0,48.3168,48.3446,48.3076,48.3076,11691.0
2019-05-10 13:40:00,52.15,52.21,52.15,52.18,11007.0,48.2983,48.3539,48.2983,48.3261,11007.0
2019-05-10 13:45:00,52.17,52.33,52.16,52.3,29963.0,48.3168,48.465,48.3076,48.4372,29963.0
2019-05-10 13:50:00,52.31,52.33,52.27,52.27,13902.0,48.4465,48.465,48.4095,48.4095,13902.0
2019-05-10 13:55:00,52.26,52.29,52.23,52.27,11329.0,48.4002,48.428,48.3724,48.4095,11329.0
2019-05-10 14:00:00,52.28,52.35,52.26,52.35,20923.0,48.4187,48.4835,48.4002,48.4835,20923.0
2019-05-10 14:05:00,52.35,52.35,52.31,52.35,11744.0,48.4835,48.4835,48.4465,48.4835,11744.0
2019-05-10 14:10:00,52.35,52.37,52.29,52.3,53176.0,48.4835,48.5021,48.428,48.4372,53176.0
2019-05-10 14:15:00,52.3,52.31,52.22,52.25,17905.0,48.4372,48.4465,48.3631,48.3909,17905.0
2019-05-10 14:20:00,52.26,52.29,52.23,52.25,12827.0,48.4002,48.428,48.3724,48.3909,12827.0
2019-05-10 14:25:00,52.24,52.26,52.19,52.26,13000.0,48.3817,48.4002,48.3354,48.4002,13000.0
2019-05-10 14:30:00,52.26,52.31,52.24,52.27,18882.0,48.4002,48.4465,48.3817,48.4095,18882.0
2019-05-10 14:35:00,52.27,52.31,52.24,52.3,15651.0,48.4095,48.4465,48.3817,48.4372,15651.0
2019-05-10 14:40:00,52.3,52.35,52.3,52.32,12713.0,48.4372,48.4835,48.4372,48.4558,12713.0
2019-05-10 14:45:00,52.32,52.39,52.32,52.35,14456.0,48.4558,48.5206,48.4558,48.4835,14456.0
2019-05-10 14:50:00,52.36,52.48,52.35,52.42,27235.0,48.4928,48.6039,48.4835,48.5484,27235.0
2019-05-10 14:55:00,52.42,52.43,52.36,52.36,14444.0,48.5484,48.5576,48.4928,48.4928,14444.0
2019-05-10 15:00:00,52.37,52.45,52.36,52.44,19052.0,48.5021,48.5762,48.4928,48.5669,19052.0
2019-05-10 15:05:00,52.45,52.49,52.44,52.47,17057.0,48.5762,48.6132,48.5669,48.5947,17057.0
2019-05-10 15:10:00,52.48,52.5,52.44,52.5,28372.0,48.6039,48.6225,48.5669,48.6225,28372.0
2019-05-10 15:15:00,52.51,52.72,52.48,52.69,66850.0,48.6317,48.8262,48.6039,48.7984,66850.0
2019-05-10 15:20:00,52.68,52.8,52.67,52.78,41157.0,48.7892,48.9003,48.7799,48.8818,41157.0
2019-05-10 15:25:00,52.78,52.88,52.78,52.85,31585.0,48.8818,48.9744,48.8818,48.9466,31585.0
2019-05-10 15:30:00,52.85,52.86,52.76,52.76,46910.0,48.9466,48.9559,48.8633,48.8633,46910.0
2019-05-10 15:35:00,52.76,52.77,52.67,52.69,97148.0,48.8633,48.8725,48.7799,48.7984,97148.0
2019-05-10 15:40:00,52.69,52.7,52.58,52.6,43896.0,48.7984,48.8077,48.6966,48.7151,43896.0
2019-05-10 15:45:00,52.59,52.64,52.5,52.51,41279.0,48.7058,48.7521,48.6225,48.6317,41279.0
2019-05-10 15:50:00,52.51,52.59,52.5,52.57,54880.0,48.6317,48.7058,48.6225,48.6873,54880.0
2019-05-10 15:55:00,52.57,52.77,52.56,52.75,146101.0,48.6873,48.8725,48.678,48.854,146101.0
2019-05-13 09:30:00,51.77,51.84,51.44,51.5,133649.0,47.9464,48.0112,47.6408,47.6963,133649.0
2019-05-13 09:35:00,51.53,51.58,51.36,51.55,32869.0,47.7241,47.7704,47.5667,47.7426,32869.0
2019-05-13 09:40:00,51.52,51.81,51.41,51.74,39674.0,47.7148,47.9834,47.613,47.9186,39674.0
2019-05-13 09:45:00,51.71,51.75,51.59,51.64,22760.0,47.8908,47.9279,47.7797,47.826,22760.0
2019-05-13 09:50:00,51.62,51.62,51.27,51.34,50755.0,47.8075,47.8075,47.4833,47.5481,50755.0
2019-05-13 09:55:00,51.34,51.52,51.31,51.4,32793.0,47.5481,47.7148,47.5204,47.6037,32793.0
2019-05-13 10:00:00,51.41,51.41,51.21,51.28,47884.0,47.613,47.613,47.4277,47.4926,47884.0
2019-05-13 10:05:00,51.26,51.44,51.22,51.44,47399.0,47.474,47.6408,47.437,47.6408,47399.0
2019-05-13 10:10:00,51.44,51.49,51.35,51.49,22848.0,47.6408,47.6871,47.5574,47.6871,22848.0
2019-05-13 10:15:00,51.48,51.55,51.37,51.53,31032.0,47.6778,47.7426,47.5759,47.7241,31032.0
2019-05-13 10:20:00,51.53,51.53,51.41,51.44,27899.0,47.7241,47.7241,47.613,47.6408,27899.0
2019-05-13 10:25:00,51.43,51.44,51.37,51.39,31598.0,47.6315,47.6408,47.5759,47.5944,31598.0
2019-05-13 10:30:00,51.38,51.48,51.35,51.39,41889.0,47.5852,47.6778,47.5574,47.5944,41889.0
2019-05-13 10:35:00,51.41,51.49,51.3,51.35,36339.0,47.613,47.6871,47.5111,47.5574,36339.0
2019-05-13 10:40:00,51.35,51.48,51.32,51.44,40217.0,47.5574,47.6778,47.5296,47.6408,40217.0
2019-05-13 10:45:00,51.44,51.48,51.36,51.38,25590.0,47.6408,47.6778,47.5667,47.5852,25590.0
2019-05-13 10:50:00,51.37,51.55,51.36,51.49,48015.0,47.5759,47.7426,47.5667,47.6871,48015.0
2019-05-13 10:55:00,51.51,51.57,51.45,51.57,32633.0,47.7056,47.7612,47.65,47.7612,32633.0
2019-05-13 11:00:00,51.56,51.62,51.5,51.52,23967.0,47.7519,47.8075,47.6963,47.7148,23967.0
2019-05-13 11:05:00,51.52,51.63,51.5,51.53,29397.0,47.7148,47.8167,47.6963,47.7241,29397.0
2019-05-13 11:10:00,51.54,51.56,51.47,51.53,24122.0,47.7334,47.7519,47.6685,47.7241,24122.0
2019-05-13 11:15:00,51.52,51.52,51.3,51.35,21463.0,47.7148,47.7148,47.5111,47.5574,21463.0
2019-05-13 11:20:00,51.35,51.54,51.35,51.53,27403.0,47.5574,47.7334,47.5574,47.7241,27403.0
2019-05-13 11:25:00,51.53,51.54,51.41,51.44,13553.0,47.7241,47.7334,47.613,47.6408,13553.0
2019-05-13 11:30:00,51.47,51.54,51.44,51.53,14384.0,47.6685,47.7334,47.6408,47.7241,14384.0
2019-05-13 11:35:00,51.53,51.53,51.46,51.49,18161.0,47.7241,47.7241,47.6593,47.6871,18161.0
2019-05-13 11:40:00,51.49,51.52,51.38,51.38,13331.0,47.6871,47.7148,47.5852,47.5852,13331.0
2019-05-13 11:45:00,51.39,51.43,51.26,51.29,22040.0,47.5944,47.6315,47.474,47.5018,22040.0
2019-05-13 11:50:00,51.3,51.34,51.25,51.34,15265.0,47.5111,47.5481,47.4648,47.5481,15265.0
2019-05-13 11:55:00,51.32,51.44,51.31,51.41,10564.0,47.5296,47.6408,47.5204,47.613,10564.0
2019-05-13 12:00:00,51.42,51.42,51.31,51.36,24684.0,47.6222,47.6222,47.5204,47.5667,24684.0
2019-05-13 12:05:00,51.35,51.39,51.26,51.28,19753.0,47.5574,47.5944,47.474,47.4926,19753.0
2019-05-13 12:10:00,51.28,51.32,51.22,51.23,15989.0,47.4926,47.5296,47.437,47.4463,15989.0
2019-05-13 12:15:00,51.23,51.25,51.19,51.25,14127.0,47.4463,47.4648,47.4092,47.4648,14127.0
2019-05-13 12:20:00,51.25,51.27,51.2,51.21,14535.0,47.4648,47.4833,47.4185,47.4277,14535.0
2019-05-13 12:25:00,51.19,51.21,51.11,51.16,18139.0,47.4092,47.4277,47.3351,47.3814,18139.0
2019-05-13 12:30:00,51.15,51.16,51.11,51.13,19268.0,47.3722,47.3814,47.3351,47.3537,19268.0
2019-05-13 12:35:00,51.13,51.22,51.12,51.15,31236.0,47.3537,47.437,47.3444,47.3722,31236.0
2019-05-13 12:40:00,51.16,51.18,51.09,51.1,33673.0,47.3814,47.4,47.3166,47.3259,33673.0
2019-05-13 12:45:00,51.1,51.15,51.1,51.12,25487.0,47.3259,47.3722,47.3259,47.3444,25487.0
2019-05-13 12:50:00,51.12,51.13,51.05,51.08,22204.0,47.3444,47.3537,47.2796,47.3073,22204.0
2019-05-13 12:55:00,51.07,51.07,50.96,50.99,49836.0,47.2981,47.2981,47.1962,47.224,49836.0
2019-05-13 13:00:00,50.99,51.0,50.93,50.96,17691.0,47.224,47.2333,47.1684,47.1962,17691.0
2019-05-13 13:05:00,50.96,51.01,50.94,50.95,13281.0,47.1962,47.2425,47.1777,47.1869,13281.0
2019-05-13 13:10:00,50.95,51.0,50.9,50.99,29211.0,47.1869,47.2333,47.1406,47.224,29211.0
2019-05-13 13:15:00,51.0,51.01,50.91,50.91,35118.0,47.2333,47.2425,47.1499,47.1499,35118.0
2019-05-13 13:20:00,50.91,50.96,50.88,50.95,33891.0,47.1499,47.1962,47.1221,47.1869,33891.0
2019-05-13 13:25:00,50.95,51.0,50.95,50.96,10991.0,47.1869,47.2333,47.1869,47.1962,10991.0
2019-05-13 13:30:00,50.95,51.02,50.93,50.95,27053.0,47.1869,47.2518,47.1684,47.1869,27053.0
2019-05-13 13:35:00,50.95,51.11,50.94,51.04,27384.0,47.1869,47.3351,47.1777,47.2703,27384.0
2019-05-13 13:40:00,51.04,51.09,50.98,51.0,35107.0,47.2703,47.3166,47.2147,47.2333,35107.0
2019-05-13 13:45:00,50.99,51.04,50.96,51.0,23034.0,47.224,47.2703,47.1962,47.2333,23034.0
2019-05-13 13:50:00,51.0,51.03,50.96,51.02,10682.0,47.2333,47.261,47.1962,47.2518,10682.0
2019-05-13 13:55:00,51.02,51.02,50.97,51.02,12626.0,47.2518,47.2518,47.2055,47.2518,12626.0
2019-05-13 14:00:00,51.02,51.03,50.98,51.0,11944.0,47.2518,47.261,47.2147,47.2333,11944.0
2019-05-13 14:05:00,51.01,51.08,50.98,50.99,16234.0,47.2425,47.3073,47.2147,47.224,16234.0
2019-05-13 14:10:00,50.99,50.99,50.89,50.9,24726.0,47.224,47.224,47.1314,47.1406,24726.0
2019-05-13 14:15:00,50.9,50.93,50.88,50.9,15492.0,47.1406,47.1684,47.1221,47.1406,15492.0
2019-05-13 14:20:00,50.91,51.02,50.9,51.0,18699.0,47.1499,47.2518,47.1406,47.2333,18699.0
2019-05-13 14:25:00,51.02,51.19,51.02,51.14,44740.0,47.2518,47.4092,47.2518,47.3629,44740.0
2019-05-13 14:30:00,51.14,51.18,51.09,51.14,14618.0,47.3629,47.4,47.3166,47.3629,14618.0
2019-05-13 14:35:00,51.15,51.18,51.11,51.15,19342.0,47.3722,47.4,47.3351,47.3722,19342.0
2019-05-13 14:40:00,51.14,51.2,51.06,51.11,16255.0,47.3629,47.4185,47.2888,47.3351,16255.0
2019-05-13 14:45:00,51.1,51.22,51.1,51.2,16134.0,47.3259,47.437,47.3259,47.4185,16134.0
2019-05-13 14:50:00,51.21,51.27,51.19,51.19,21513.0,47.4277,47.4833,47.4092,47.4092,21513.0
2019-05-13 14:55:00,51.19,51.19,51.12,51.12,10831.0,47.4092,47.4092,47.3444,47.3444,10831.0
2019-05-13 15:00:00,51.12,51.18,51.02,51.03,19353.0,47.3444,47.4,47.2518,47.261,19353.0
2019-05-13 15:05:00,51.02,51.16,51.01,51.07,24949.0,47.2518,47.3814,47.2425,47.2981,24949.0
2019-05-13 15:10:00,51.08,51.12,51.0,51.01,18516.0,47.3073,47.3444,47.2333,47.2425,18516.0
2019-05-13 15:15:00,51.01,51.04,50.93,50.95,21296.0,47.2425,47.2703,47.1684,47.1869,21296.0
2019-05-13 15:20:00,50.96,50.98,50.89,50.9,19244.0,47.1962,47.2147,47.1314,47.1406,19244.0
2019-05-13 15:25:00,50.89,50.93,50.85,50.86,27949.0,47.1314,47.1684,47.0943,47.1036,27949.0
2019-05-13 15:30:00,50.86,50.9,50.8,50.88,37986.0,47.1036,47.1406,47.048,47.1221,37986.0
2019-05-13 15:35:00,50.88,50.9,50.83,50.87,30932.0,47.1221,47.1406,47.0758,47.1129,30932.0
2019-05-13 15:40:00,50.88,50.93,50.78,50.79,62968.0,47.1221,47.1684,47.0295,47.0388,62968.0
2019-05-13 15:45:00,50.8,50.93,50.8,50.87,79302.0,47.048,47.1684,47.048,47.1129,79302.0
2019-05-13 15:50:00,50.88,50.98,50.84,50.97,109117.0,47.1221,47.2147,47.0851,47.2055,109117.0
2019-05-13 15:55:00,50.97,51.08,50.92,51.02,199904.0,47.2055,47.3073,47.1592,47.2518,199904.0
2019-05-14 09:30:00,51.12,51.22,50.9,51.07,82338.0,47.3444,47.437,47.1406,47.2981,82338.0
2019-05-14 09:35:00,51.07,51.12,50.97,51.01,22742.0,47.2981,47.3444,47.2055,47.2425,22742.0
2019-05-14 09:40:00,51.02,51.11,51.0,51.11,21163.0,47.2518,47.3351,47.2333,47.3351,21163.0
2019-05-14 09:45:00,51.11,51.16,51.05,51.09,43905.0,47.3351,47.3814,47.2796,47.3166,43905.0
2019-05-14 09:50:00,51.1,51.27,51.1,51.2,59039.0,47.3259,47.4833,47.3259,47.4185,59039.0
2019-05-14 09:55:00,51.19,51.38,51.18,51.34,33634.0,47.4092,47.5852,47.4,47.5481,33634.0
2019-05-14 10:00:00,51.36,51.43,51.25,51.25,33673.0,47.5667,47.6315,47.4648,47.4648,33673.0
2019-05-14 10:05:00,51.27,51.29,51.19,51.24,13770.0,47.4833,47.5018,47.4092,47.4555,13770.0
2019-05-14 10:10:00,51.23,51.25,51.18,51.22,13782.0,47.4463,47.4648,47.4,47.437,13782.0
2019-05-14 10:15:00,51.22,51.33,51.22,51.23,14268.0,47.437,47.5389,47.437,47.4463,14268.0
2019-05-14 10:20:00,51.24,51.43,51.23,51.34,34018.0,47.4555,47.6315,47.4463,47.5481,34018.0
2019-05-14 10:25:00,51.34,51.34,51.23,51.24,12622.0,47.5481,47.5481,47.4463,47.4555,12622.0
2019-05-14 10:30:00,51.25,51.27,51.15,51.17,18770.0,47.4648,47.4833,47.3722,47.3907,18770.0
2019-05-14 10:35:00,51.16,51.27,51.15,51.26,10453.0,47.3814,47.4833,47.3722,47.474,10453.0
2019-05-14 10:40:00,51.26,51.31,51.24,51.26,13148.0,47.474,47.5204,47.4555,47.474,13148.0
2019-05-14 10:45:00,51.27,51.37,51.27,51.3,13987.0,47.4833,47.5759,47.4833,47.5111,13987.0
2019-05-14 10:50:00,51.3,51.34,51.26,51.3,15909.0,47.5111,47.5481,47.474,47.5111,15909.0
2019-05-14 10:55:00,51.33,51.38,51.33,51.36,10008.0,47.5389,47.5852,47.5389,47.5667,10008.0
2019-05-14 11:00:00,51.36,51.38,51.27,51.33,12091.0,47.5667,47.5852,47.4833,47.5389,12091.0
2019-05-14 11:05:00,51.34,51.45,51.34,51.38,22482.0,47.5481,47.65,47.5481,47.5852,22482.0
2019-05-14 11:10:00,51.38,51.46,51.38,51.41,13959.0,47.5852,47.6593,47.5852,47.613,13959.0
2019-05-14 11:15:00,51.42,51.45,51.37,51.4,19902.0,47.6222,47.65,47.5759,47.6037,19902.0
2019-05-14 11:20:00,51.41,51.53,51.39,51.51,32574.0,47.613,47.7241,47.5944,47.7056,32574.0
2019-05-14 11:25:00,51.54,51.58,51.48,51.49,12842.0,47.7334,47.7704,47.6778,47.6871,12842.0
2019-05-14 11:30:00,51.51,51.57,51.5,51.52,20731.0,47.7056,47.7612,47.6963,47.7148,20731.0
2019-05-14 11:35:00,51.52,51.58,51.52,51.56,16477.0,47.7148,47.7704,47.7148,47.7519,16477.0
2019-05-14 11:40:00,51.55,51.57,51.5,51.54,7409.0,47.7426,47.7612,47.6963,47.7334,7409.0
2019-05-14 11:45:00,51.52,51.65,51.51,51.63,43420.0,47.7148,47.8352,47.7056,47.8167,43420.0
2019-05-14 11:50:00,51.63,51.66,51.58,51.65,13083.0,47.8167,47.8445,47.7704,47.8352,13083.0
2019-05-14 11:55:00,51.66,51.68,51.59,51.6,17486.0,47.8445,47.863,47.7797,47.7889,17486.0
2019-05-14 12:00:00,51.61,51.64,51.61,51.62,12922.0,47.7982,47.826,47.7982,47.8075,12922.0
2019-05-14 12:05:00,51.63,51.64,51.55,51.55,17426.0,47.8167,47.826,47.7426,47.7426,17426.0
2019-05-14 12:10:00,51.55,51.63,51.55,51.57,22254.0,47.7426,47.8167,47.7426,47.7612,22254.0
2019-05-14 12:15:00,51.56,51.56,51.47,51.48,11085.0,47.7519,47.7519,47.6685,47.6778,11085.0
2019-05-14 12:20:00,51.48,51.55,51.48,51.54,9690.0,47.6778,47.7426,47.6778,47.7334,9690.0
2019-05-14 12:25:00,51.53,51.55,51.51,51.51,16657.0,47.7241,47.7426,47.7056,47.7056,16657.0
2019-05-14 12:30:00,51.51,51.53,51.47,51.53,10880.0,47.7056,47.7241,47.6685,47.7241,10880.0
2019-05-14 12:35:00,51.53,51.61,51.53,51.58,10337.0,47.7241,47.7982,47.7241,47.7704,10337.0
2019-05-14 12:40:00,51.59,51.6,51.56,51.57,9527.0,47.7797,47.7889,47.7519,47.7612,9527.0
2019-05-14 12:45:00,51.56,51.61,51.52,51.61,24181.0,47.7519,47.7982,47.7148,47.7982,24181.0
2019-05-14 12:50:00,51.6,51.63,51.57,51.63,9989.0,47.7889,47.8167,47.7612,47.8167,9989.0
2019-05-14 12:55:00,51.62,51.64,51.59,51.61,14480.0,47.8075,47.826,47.7797,47.7982,14480.0
2019-05-14 13:00:00,51.61,51.66,51.61,51.65,12231.0,47.7982,47.8445,47.7982,47.8352,12231.0
2019-05-14 13:05:00,51.65,51.69,51.63,51.68,23120.0,47.8352,47.8723,47.8167,47.863,23120.0
2019-05-14 13:10:00,51.68,51.75,51.68,51.75,11112.0,47.863,47.9279,47.863,47.9279,11112.0
2019-05-14 13:15:00,51.73,51.74,51.68,51.71,10351.0,47.9093,47.9186,47.863,47.8908,10351.0
2019-05-14 13:20:00,51.72,51.79,51.71,51.77,24879.0,47.9001,47.9649,47.8908,47.9464,24879.0
2019-05-14 13:25:00,51.77,51.77,51.73,51.73,7678.0,47.9464,47.9464,47.9093,47.9093,7678.0
2019-05-14 13:30:00,51.73,51.83,51.73,51.81,10342.0,47.9093,48.002,47.9093,47.9834,10342.0
2019-05-14 13:35:00,51.8,51.84,51.79,51.84,10931.0,47.9742,48.0112,47.9649,48.0112,10931.0
2019-05-14 13:40:00,51.84,51.88,51.81,51.86,20723.0,48.0112,48.0483,47.9834,48.0297,20723.0
2019-05-14 13:45:00,51.86,51.9,51.84,51.9,19314.0,48.0297,48.0668,48.0112,48.0668,19314.0
2019-05-14 13:50:00,51.9,51.94,51.89,51.89,21372.0,48.0668,48.1038,48.0575,48.0575,21372.0
2019-05-14 13:55:00,51.9,51.94,51.88,51.91,22535.0,48.0668,48.1038,48.0483,48.076,22535.0
2019-05-14 14:00:00,51.9,51.91,51.82,51.84,20756.0,48.0668,48.076,47.9927,48.0112,20756.0
2019-05-14 14:05:00,51.84,51.87,51.79,51.86,9636.0,48.0112,48.039,47.9649,48.0297,9636.0
2019-05-14 14:10:00,51.89,51.9,51.86,51.89,13581.0,48.0575,48.0668,48.0297,48.0575,13581.0
2019-05-14 14:15:00,51.89,51.92,51.88,51.88,12858.0,48.0575,48.0853,48.0483,48.0483,12858.0
2019-05-14 14:20:00,51.87,51.9,51.87,51.89,11358.0,48.039,48.0668,48.039,48.0575,11358.0
2019-05-14 14:25:00,51.89,51.93,51.87,51.91,15107.0,48.0575,48.0946,48.039,48.076,15107.0
2019-05-14 14:30:00,51.91,51.92,51.82,51.83,13522.0,48.076,48.0853,47.9927,48.002,13522.0
2019-05-14 14:35:00,51.83,51.85,51.81,51.85,14118.0,48.002,48.0205,47.9834,48.0205,14118.0
2019-05-14 14:40:00,51.86,51.89,51.84,51.89,18357.0,48.0297,48.0575,48.0112,48.0575,18357.0
2019-05-14 14:45:00,51.89,51.89,51.73,51.74,18505.0,48.0575,48.0575,47.9093,47.9186,18505.0
2019-05-14 14:50:00,51.74,51.75,51.67,51.69,21604.0,47.9186,47.9279,47.8538,47.8723,21604.0
2019-05-14 14:55:00,51.69,51.75,51.69,51.7,14161.0,47.8723,47.9279,47.8723,47.8816,14161.0
2019-05-14 15:00:00,51.71,51.8,51.7,51.8,26076.0,47.8908,47.9742,47.8816,47.9742,26076.0
2019-05-14 15:05:00,51.8,51.87,51.75,51.86,25209.0,47.9742,48.039,47.9279,48.0297,25209.0
2019-05-14 15:10:00,51.85,51.85,51.77,51.79,21201.0,48.0205,48.0205,47.9464,47.9649,21201.0
2019-05-14 15:15:00,51.79,51.82,51.74,51.81,17246.0,47.9649,47.9927,47.9186,47.9834,17246.0
2019-05-14 15:20:00,51.82,51.83,51.76,51.79,22090.0,47.9927,48.002,47.9371,47.9649,22090.0
2019-05-14 15:25:00,51.8,51.86,51.78,51.78,21024.0,47.9742,48.0297,47.9556,47.9556,21024.0
2019-05-14 15:30:00,51.78,51.79,51.67,51.69,32869.0,47.9556,47.9649,47.8538,47.8723,32869.0
2019-05-14 15:35:00,51.69,51.75,51.67,51.73,37055.0,47.8723,47.9279,47.8538,47.9093,37055.0
2019-05-14 15:40:00,51.73,51.76,51.73,51.73,38686.0,47.9093,47.9371,47.9093,47.9093,38686.0
2019-05-14 15:45:00,51.73,51.82,51.68,51.82,61779.0,47.9093,47.9927,47.863,47.9927,61779.0
2019-05-14 15:50:00,51.8,51.82,51.68,51.77,73708.0,47.9742,47.9927,47.863,47.9464,73708.0
2019-05-14 15:55:00,51.77,51.79,51.63,51.65,148276.0,47.9464,47.9649,47.8167,47.8352,148276.0
2019-05-15 09:30:00,51.01,51.06,50.71,50.89,94488.0,47.2425,47.2888,46.9647,47.1314,94488.0
2019-05-15 09:35:00,50.86,51.09,50.86,51.07,29042.0,47.1036,47.3166,47.1036,47.2981,29042.0
2019-05-15 09:40:00,51.07,51.08,50.8,50.87,50385.0,47.2981,47.3073,47.048,47.1129,50385.0
2019-05-15 09:45:00,50.89,51.03,50.88,50.91,61337.0,47.1314,47.261,47.1221,47.1499,61337.0
2019-05-15 09:50:00,50.94,51.16,50.9,51.15,39001.0,47.1777,47.3814,47.1406,47.3722,39001.0
2019-05-15 09:55:00,51.17,51.19,50.99,51.1,21200.0,47.3907,47.4092,47.224,47.3259,21200.0
2019-05-15 10:00:00,51.11,51.14,50.79,50.81,43639.0,47.3351,47.3629,47.0388,47.0573,43639.0
2019-05-15 10:05:00,50.82,50.94,50.71,50.94,37244.0,47.0665,47.1777,46.9647,47.1777,37244.0
2019-05-15 10:10:00,50.95,51.27,50.88,51.26,29060.0,47.1869,47.4833,47.1221,47.474,29060.0
2019-05-15 10:15:00,51.27,51.33,51.14,51.17,41716.0,47.4833,47.5389,47.3629,47.3907,41716.0
2019-05-15 10:20:00,51.18,51.23,51.12,51.23,17165.0,47.4,47.4463,47.3444,47.4463,17165.0
2019-05-15 10:25:00,51.27,51.4,51.22,51.37,26280.0,47.4833,47.6037,47.437,47.5759,26280.0
2019-05-15 10:30:00,51.38,51.46,51.3,51.33,17997.0,47.5852,47.6593,47.5111,47.5389,17997.0
2019-05-15 10:35:00,51.33,51.44,51.32,51.43,17714.0,47.5389,47.6408,47.5296,47.6315,17714.0
2019-05-15 10:40:00,51.42,51.45,51.39,51.42,16935.0,47.6222,47.65,47.5944,47.6222,16935.0
2019-05-15 10:45:00,51.43,51.55,51.42,51.54,18763.0,47.6315,47.7426,47.6222,47.7334,18763.0
2019-05-15 10:50:00,51.55,51.6,51.51,51.55,14879.0,47.7426,47.7889,47.7056,47.7426,14879.0
2019-05-15 10:55:00,51.55,51.6,51.48,51.52,24554.0,47.7426,47.7889,47.6778,47.7148,24554.0
2019-05-15 11:00:00,51.55,51.55,51.39,51.44,38044.0,47.7426,47.7426,47.5944,47.6408,38044.0
2019-05-15 11:05:00,51.44,51.68,51.44,51.64,49244.0,47.6408,47.863,47.6408,47.826,49244.0
2019-05-15 11:10:00,51.62,51.65,51.59,51.61,25626.0,47.8075,47.8352,47.7797,47.7982,25626.0
2019-05-15 11:15:00,51.61,51.61,51.51,51.58,12833.0,47.7982,47.7982,47.7056,47.7704,12833.0
2019-05-15 11:20:00,51.61,51.64,51.58,51.59,18464.0,47.7982,47.826,47.7704,47.7797,18464.0
2019-05-15 11:25:00,51.6,51.74,51.59,51.69,32242.0,47.7889,47.9186,47.7797,47.8723,32242.0
2019-05-15 11:30:00,51.7,51.7,51.6,51.68,15688.0,47.8816,47.8816,47.7889,47.863,15688.0
2019-05-15 11:35:00,51.66,51.72,51.65,51.71,11708.0,47.8445,47.9001,47.8352,47.8908,11708.0
2019-05-15 11:40:00,51.71,51.78,51.69,51.76,10370.0,47.8908,47.9556,47.8723,47.9371,10370.0
2019-05-15 11:45:00,51.77,51.81,51.73,51.79,11677.0,47.9464,47.9834,47.9093,47.9649,11677.0
2019-05-15 11:50:00,51.8,51.88,51.79,51.83,15206.0,47.9742,48.0483,47.9649,48.002,15206.0
2019-05-15 11:55:00,51.83,52.44,51.82,52.08,543635.0,48.002,48.5669,47.9927,48.2335,543635.0
2019-05-15 12:00:00,52.05,52.18,52.05,52.1,51888.0,48.2057,48.3261,48.2057,48.252,51888.0
2019-05-15 12:05:00,52.09,52.17,52.02,52.03,25223.0,48.2427,48.3168,48.1779,48.1872,25223.0
2019-05-15 12:10:00,52.03,52.1,51.94,52.05,39865.0,48.1872,48.252,48.1038,48.2057,39865.0
2019-05-15 12:15:00,52.04,52.09,52.01,52.04,22160.0,48.1964,48.2427,48.1687,48.1964,22160.0
2019-05-15 12:20:00,52.03,52.05,51.89,51.9,29876.0,48.1872,48.2057,48.0575,48.0668,29876.0
2019-05-15 12:25:00,51.89,51.93,51.86,51.93,27827.0,48.0575,48.0946,48.0297,48.0946,27827.0
2019-05-15 12:30:00,51.95,52.03,51.92,52.0,18785.0,48.1131,48.1872,48.0853,48.1594,18785.0
2019-05-15 12:35:00,52.0,52.01,51.93,51.95,13094.0,48.1594,48.1687,48.0946,48.1131,13094.0
2019-05-15 12:40:00,51.96,52.06,51.95,52.05,8160.0,48.1223,48.215,48.1131,48.2057,8160.0
2019-05-15 12:45:00,52.06,52.08,51.97,52.03,13014.0,48.215,48.2335,48.1316,48.1872,13014.0
2019-05-15 12:50:00,52.02,52.04,51.96,51.97,11220.0,48.1779,48.1964,48.1223,48.1316,11220.0
2019-05-15 12:55:00,51.97,51.99,51.93,51.99,20488.0,48.1316,48.1501,48.0946,48.1501,20488.0
2019-05-15 13:00:00,52.0,52.03,51.98,51.99,12750.0,48.1594,48.1872,48.1409,48.1501,12750.0
2019-05-15 13:05:00,52.0,52.03,51.92,51.93,8198.0,48.1594,48.1872,48.0853,48.0946,8198.0
2019-05-15 13:10:00,51.93,51.95,51.86,51.87,10200.0,48.0946,48.1131,48.0297,48.039,10200.0
2019-05-15 13:15:00,51.86,51.89,51.83,51.88,33586.0,48.0297,48.0575,48.002,48.0483,33586.0
2019-05-15 13:20:00,51.89,51.9,51.84,51.85,12453.0,48.0575,48.0668,48.0112,48.0205,12453.0
2019-05-15 13:25:00,51.85,51.89,51.85,51.87,8016.0,48.0205,48.0575,48.0205,48.039,8016.0
2019-05-15 13:30:00,51.87,51.96,51.86,51.96,9970.0,48.039,48.1223,48.0297,48.1223,9970.0
2019-05-15 13:35:00,51.97,51.97,51.91,51.96,10718.0,48.1316,48.1316,48.076,48.1223,10718.0
2019-05-15 13:40:00,51.95,51.96,51.92,51.93,9234.0,48.1131,48.1223,48.0853,48.0946,9234.0
2019-05-15 13:45:00,51.94,52.03,51.93,52.0,12223.0,48.1038,48.1872,48.0946,48.1594,12223.0
2019-05-15 13:50:00,51.99,51.99,51.93,51.98,11585.0,48.1501,48.1501,48.0946,48.1409,11585.0
2019-05-15 13:55:00,51.98,52.01,51.94,51.98,10116.0,48.1409,48.1687,48.1038,48.1409,10116.0
2019-05-15 14:00:00,51.99,52.02,51.98,52.02,9993.0,48.1501,48.1779,48.1409,48.1779,9993.0
2019-05-15 14:05:00,52.02,52.04,51.98,51.99,9101.0,48.1779,48.1964,48.1409,48.1501,9101.0
2019-05-15 14:10:00,52.0,52.01,51.96,52.0,13929.0,48.1594,48.1687,48.1223,48.1594,13929.0
2019-05-15 14:15:00,52.01,52.01,51.97,51.98,14408.0,48.1687,48.1687,48.1316,48.1409,14408.0
2019-05-15 14:20:00,51.98,52.04,51.98,52.01,11351.0,48.1409,48.1964,48.1409,48.1687,11351.0
2019-05-15 14:25:00,52.02,52.07,52.01,52.05,41829.0,48.1779,48.2242,48.1687,48.2057,41829.0
2019-05-15 14:30:00,52.06,52.07,51.96,51.98,13942.0,48.215,48.2242,48.1223,48.1409,13942.0
2019-05-15 14:35:00,51.98,52.0,51.94,52.0,12355.0,48.1409,48.1594,48.1038,48.1594,12355.0
2019-05-15 14:40:00,52.0,52.04,51.99,52.02,10097.0,48.1594,48.1964,48.1501,48.1779,10097.0
2019-05-15 14:45:00,52.02,52.04,52.0,52.01,15233.0,48.1779,48.1964,48.1594,48.1687,15233.0
2019-05-15 14:50:00,52.01,52.02,51.91,51.92,28421.0,48.1687,48.1779,48.076,48.0853,28421.0
2019-05-15 14:55:00,51.93,51.98,51.92,51.98,14214.0,48.0946,48.1409,48.0853,48.1409,14214.0
2019-05-15 15:00:00,51.98,52.02,51.94,51.94,18524.0,48.1409,48.1779,48.1038,48.1038,18524.0
2019-05-15 15:05:00,51.93,51.97,51.88,51.96,23922.0,48.0946,48.1316,48.0483,48.1223,23922.0
2019-05-15 15:10:00,51.96,52.03,51.96,52.0,20941.0,48.1223,48.1872,48.1223,48.1594,20941.0
2019-05-15 15:15:00,52.0,52.06,51.97,52.04,17672.0,48.1594,48.215,48.1316,48.1964,17672.0
2019-05-15 15:20:00,52.04,52.05,52.01,52.03,13932.0,48.1964,48.2057,48.1687,48.1872,13932.0
2019-05-15 15:25:00,52.03,52.09,52.02,52.07,17758.0,48.1872,48.2427,48.1779,48.2242,17758.0
2019-05-15 15:30:00,52.07,52.08,52.04,52.05,26184.0,48.2242,48.2335,48.1964,48.2057,26184.0
2019-05-15 15:35:00,52.05,52.12,52.04,52.1,29569.0,48.2057,48.2705,48.1964,48.252,29569.0
2019-05-15 15:40:00,52.1,52.13,52.05,52.08,34828.0,48.252,48.2798,48.2057,48.2335,34828.0
2019-05-15 15:45:00,52.08,52.08,51.99,52.02,45731.0,48.2335,48.2335,48.1501,48.1779,45731.0
2019-05-15 15:50:00,52.02,52.14,52.01,52.11,62456.0,48.1779,48.2891,48.1687,48.2613,62456.0
2019-05-15 15:55:00,52.11,52.11,51.98,52.01,128093.0,48.2613,48.2613,48.1409,48.1687,128093.0
2019-05-16 09:30:00,52.17,52.25,52.0,52.21,69315.0,48.3168,48.3909,48.1594,48.3539,69315.0
2019-05-16 09:35:00,52.21,52.36,52.15,52.27,24719.0,48.3539,48.4928,48.2983,48.4095,24719.0
2019-05-16 09:40:00,52.26,52.35,52.22,52.34,20525.0,48.4002,48.4835,48.3631,48.4743,20525.0
2019-05-16 09:45:00,52.32,52.39,52.27,52.35,26376.0,48.4558,48.5206,48.4095,48.4835,26376.0
2019-05-16 09:50:00,52.34,52.43,52.29,52.4,29714.0,48.4743,48.5576,48.428,48.5299,29714.0
2019-05-16 09:55:00,52.4,52.58,52.31,52.57,42682.0,48.5299,48.6966,48.4465,48.6873,42682.0
2019-05-16 10:00:00,52.59,52.62,52.51,52.53,46377.0,48.7058,48.7336,48.6317,48.6503,46377.0
2019-05-16 10:05:00,52.54,52.58,52.44,52.52,45714.0,48.6595,48.6966,48.5669,48.641,45714.0
2019-05-16 10:10:00,52.5,52.51,52.37,52.44,44531.0,48.6225,48.6317,48.5021,48.5669,44531.0
2019-05-16 10:15:00,52.44,52.56,52.44,52.54,44612.0,48.5669,48.678,48.5669,48.6595,44612.0
2019-05-16 10:20:00,52.54,52.61,52.54,52.6,46157.0,48.6595,48.7243,48.6595,48.7151,46157.0
2019-05-16 10:25:00,52.59,52.65,52.53,52.57,51858.0,48.7058,48.7614,48.6503,48.6873,51858.0
2019-05-16 10:30:00,52.57,52.64,52.47,52.61,45198.0,48.6873,48.7521,48.5947,48.7243,45198.0
2019-05-16 10:35:00,52.61,52.66,52.6,52.63,22930.0,48.7243,48.7706,48.7151,48.7429,22930.0
2019-05-16 10:40:00,52.64,52.72,52.63,52.66,28733.0,48.7521,48.8262,48.7429,48.7706,28733.0
2019-05-16 10:45:00,52.67,52.7,52.64,52.65,32636.0,48.7799,48.8077,48.7521,48.7614,32636.0
2019-05-16 10:50:00,52.65,52.7,52.61,52.62,25683.0,48.7614,48.8077,48.7243,48.7336,25683.0
2019-05-16 10:55:00,52.63,52.69,52.62,52.68,17809.0,48.7429,48.7984,48.7336,48.7892,17809.0
2019-05-16 11:00:00,52.67,52.67,52.53,52.53,16773.0,48.7799,48.7799,48.6503,48.6503,16773.0
2019-05-16 11:05:00,52.54,52.57,52.5,52.51,16732.0,48.6595,48.6873,48.6225,48.6317,16732.0
2019-05-16 11:10:00,52.52,52.54,52.5,52.52,13692.0,48.641,48.6595,48.6225,48.641,13692.0
2019-05-16 11:15:00,52.52,52.59,52.49,52.58,20590.0,48.641,48.7058,48.6132,48.6966,20590.0
2019-05-16 11:20:00,52.59,52.64,52.56,52.56,15554.0,48.7058,48.7521,48.678,48.678,15554.0
2019-05-16 11:25:00,52.57,52.69,52.56,52.68,25040.0,48.6873,48.7984,48.678,48.7892,25040.0
2019-05-16 11:30:00,52.68,52.74,52.67,52.7,34964.0,48.7892,48.8447,48.7799,48.8077,34964.0
2019-05-16 11:35:00,52.72,52.72,52.66,52.69,17930.0,48.8262,48.8262,48.7706,48.7984,17930.0
2019-05-16 11:40:00,52.68,52.68,52.64,52.66,17687.0,48.7892,48.7892,48.7521,48.7706,17687.0
2019-05-16 11:45:00,52.67,52.69,52.64,52.64,16579.0,48.7799,48.7984,48.7521,48.7521,16579.0
2019-05-16 11:50:00,52.65,52.78,52.64,52.73,70132.0,48.7614,48.8818,48.7521,48.8355,70132.0
2019-05-16 11:55:00,52.75,52.86,52.74,52.83,27074.0,48.854,48.9559,48.8447,48.9281,27074.0
2019-05-16 12:00:00,52.84,52.9,52.82,52.88,25048.0,48.9374,48.9929,48.9188,48.9744,25048.0
2019-05-16 12:05:00,52.89,52.91,52.87,52.91,19842.0,48.9837,49.0022,48.9651,49.0022,19842.0
2019-05-16 12:10:00,52.92,53.0,52.9,52.96,28187.0,49.0114,49.0855,48.9929,49.0485,28187.0
2019-05-16 12:15:00,52.96,53.01,52.96,53.0,23247.0,49.0485,49.0948,49.0485,49.0855,23247.0
2019-05-16 12:20:00,53.0,53.0,52.93,52.94,18563.0,49.0855,49.0855,49.0207,49.03,18563.0
2019-05-16 12:25:00,52.94,52.97,52.92,52.93,16145.0,49.03,49.0578,49.0114,49.0207,16145.0
2019-05-16 12:30:00,52.93,52.96,52.92,52.94,17510.0,49.0207,49.0485,49.0114,49.03,17510.0
2019-05-16 12:35:00,52.94,52.95,52.88,52.89,17412.0,49.03,49.0392,48.9744,48.9837,17412.0
2019-05-16 12:40:00,52.89,52.91,52.85,52.88,77695.0,48.9837,49.0022,48.9466,48.9744,77695.0
2019-05-16 12:45:00,52.88,52.89,52.83,52.83,11838.0,48.9744,48.9837,48.9281,48.9281,11838.0
2019-05-16 12:50:00,52.84,52.84,52.78,52.8,12633.0,48.9374,48.9374,48.8818,48.9003,12633.0
2019-05-16 12:55:00,52.8,52.83,52.77,52.78,16074.0,48.9003,48.9281,48.8725,48.8818,16074.0
2019-05-16 13:00:00,52.79,52.83,52.71,52.73,17045.0,48.891,48.9281,48.817,48.8355,17045.0
2019-05-16 13:05:00,52.73,52.79,52.71,52.75,15335.0,48.8355,48.891,48.817,48.854,15335.0
2019-05-16 13:10:00,52.75,52.77,52.73,52.73,11221.0,48.854,48.8725,48.8355,48.8355,11221.0
2019-05-16 13:15:00,52.74,52.75,52.69,52.71,26100.0,48.8447,48.854,48.7984,48.817,26100.0
2019-05-16 13:20:00,52.71,52.76,52.69,52.71,50578.0,48.817,48.8633,48.7984,48.817,50578.0
2019-05-16 13:25:00,52.71,52.74,52.7,52.72,11208.0,48.817,48.8447,48.8077,48.8262,11208.0
2019-05-16 13:30:00,52.72,52.76,52.69,52.72,12788.0,48.8262,48.8633,48.7984,48.8262,12788.0
2019-05-16 13:35:00,52.71,52.72,52.63,52.63,14618.0,48.817,48.8262,48.7429,48.7429,14618.0
2019-05-16 13:40:00,52.64,52.64,52.54,52.55,16932.0,48.7521,48.7521,48.6595,48.6688,16932.0
2019-05-16 13:45:00,52.54,52.59,52.51,52.54,15327.0,48.6595,48.7058,48.6317,48.6595,15327.0
2019-05-16 13:50:00,52.54,52.61,52.53,52.57,27824.0,48.6595,48.7243,48.6503,48.6873,27824.0
2019-05-16 13:55:00,52.57,52.67,52.57,52.63,17737.0,48.6873,48.7799,48.6873,48.7429,17737.0
2019-05-16 14:00:00,52.62,52.69,52.6,52.65,16045.0,48.7336,48.7984,48.7151,48.7614,16045.0
2019-05-16 14:05:00,52.65,52.69,52.64,52.65,13326.0,48.7614,48.7984,48.7521,48.7614,13326.0
2019-05-16 14:10:00,52.64,52.68,52.6,52.66,17230.0,48.7521,48.7892,48.7151,48.7706,17230.0
2019-05-16 14:15:00,52.66,52.73,52.66,52.72,13537.0,48.7706,48.8355,48.7706,48.8262,13537.0
2019-05-16 14:20:00,52.72,52.74,52.68,52.74,13345.0,48.8262,48.8447,48.7892,48.8447,13345.0
2019-05-16 14:25:00,52.73,52.79,52.73,52.78,28694.0,48.8355,48.891,48.8355,48.8818,28694.0
2019-05-16 14:30:00,52.79,52.79,52.74,52.79,18753.0,48.891,48.891,48.8447,48.891,18753.0
2019-05-16 14:35:00,52.8,52.87,52.8,52.87,15937.0,48.9003,48.9651,48.9003,48.9651,15937.0
2019-05-16 14:40:00,52.87,52.87,52.8,52.86,18513.0,48.9651,48.9651,48.9003,48.9559,18513.0
2019-05-16 14:45:00,52.86,52.89,52.85,52.86,12130.0,48.9559,48.9837,48.9466,48.9559,12130.0
2019-05-16 14:50:00,52.85,52.87,52.77,52.77,19088.0,48.9466,48.9651,48.8725,48.8725,19088.0
2019-05-16 14:55:00,52.78,52.84,52.76,52.83,18028.0,48.8818,48.9374,48.8633,48.9281,18028.0
2019-05-16 15:00:00,52.82,52.83,52.73,52.76,33485.0,48.9188,48.9281,48.8355,48.8633,33485.0
2019-05-16 15:05:00,52.77,52.77,52.69,52.71,22862.0,48.8725,48.8725,48.7984,48.817,22862.0
2019-05-16 15:10:00,52.71,52.81,52.67,52.73,103678.0,48.817,48.9096,48.7799,48.8355,103678.0
2019-05-16 15:15:00,52.73,52.74,52.65,52.66,35239.0,48.8355,48.8447,48.7614,48.7706,35239.0
2019-05-16 15:20:00,52.67,52.71,52.67,52.7,37356.0,48.7799,48.817,48.7799,48.8077,37356.0
2019-05-16 15:25:00,52.7,52.74,52.68,52.74,27045.0,48.8077,48.8447,48.7892,48.8447,27045.0
2019-05-16 15:30:00,52.73,52.74,52.62,52.69,37278.0,48.8355,48.8447,48.7336,48.7984,37278.0
2019-05-16 15:35:00,52.69,52.7,52.64,52.65,43975.0,48.7984,48.8077,48.7521,48.7614,43975.0
2019-05-16 15:40:00,52.65,52.67,52.55,52.62,45967.0,48.7614,48.7799,48.6688,48.7336,45967.0
2019-05-16 15:45:00,52.62,52.66,52.59,52.63,46360.0,48.7336,48.7706,48.7058,48.7429,46360.0
2019-05-16 15:50:00,52.64,52.65,52.6,52.62,81136.0,48.7521,48.7614,48.7151,48.7336,81136.0
2019-05-16 15:55:00,52.61,52.66,52.55,52.58,196805.0,48.7243,48.7706,48.6688,48.6966,196805.0
2019-05-17 09:30:00,52.09,52.27,51.95,52.25,98073.0,48.2427,48.4095,48.1131,48.3909,98073.0
2019-05-17 09:35:00,52.19,52.29,52.07,52.29,16945.0,48.3354,48.428,48.2242,48.428,16945.0
2019-05-17 09:40:00,52.29,52.42,52.28,52.34,13076.0,48.428,48.5484,48.4187,48.4743,13076.0
2019-05-17 09:45:00,52.36,52.39,52.27,52.27,10737.0,48.4928,48.5206,48.4095,48.4095,10737.0
2019-05-17 09:50:00,52.26,52.26,52.11,52.2,23955.0,48.4002,48.4002,48.2613,48.3446,23955.0
2019-05-17 09:55:00,52.21,52.37,52.2,52.36,21071.0,48.3539,48.5021,48.3446,48.4928,21071.0
2019-05-17 10:00:00,52.37,52.44,52.27,52.29,19601.0,48.5021,48.5669,48.4095,48.428,19601.0
2019-05-17 10:05:00,52.28,52.32,52.24,52.26,22298.0,48.4187,48.4558,48.3817,48.4002,22298.0
2019-05-17 10:10:00,52.27,52.27,52.19,52.21,23464.0,48.4095,48.4095,48.3354,48.3539,23464.0
2019-05-17 10:15:00,52.21,52.4,52.2,52.39,24059.0,48.3539,48.5299,48.3446,48.5206,24059.0
2019-05-17 10:20:00,52.4,52.48,52.39,52.46,15278.0,48.5299,48.6039,48.5206,48.5854,15278.0
2019-05-17 10:25:00,52.46,52.55,52.41,52.49,15058.0,48.5854,48.6688,48.5391,48.6132,15058.0
2019-05-17 10:30:00,52.49,52.59,52.49,52.59,17967.0,48.6132,48.7058,48.6132,48.7058,17967.0
2019-05-17 10:35:00,52.58,52.61,52.47,52.61,17073.0,48.6966,48.7243,48.5947,48.7243,17073.0
2019-05-17 10:40:00,52.61,52.65,52.57,52.58,17470.0,48.7243,48.7614,48.6873,48.6966,17470.0
2019-05-17 10:45:00,52.6,52.68,52.58,52.66,9837.0,48.7151,48.7892,48.6966,48.7706,9837.0
2019-05-17 10:50:00,52.68,52.78,52.68,52.77,12729.0,48.7892,48.8818,48.7892,48.8725,12729.0
2019-05-17 10:55:00,52.77,52.83,52.74,52.77,17385.0,48.8725,48.9281,48.8447,48.8725,17385.0
2019-05-17 11:00:00,52.77,52.86,52.77,52.85,16869.0,48.8725,48.9559,48.8725,48.9466,16869.0
2019-05-17 11:05:00,52.85,52.97,52.85,52.94,11916.0,48.9466,49.0578,48.9466,49.03,11916.0
2019-05-17 11:10:00,52.95,52.98,52.91,52.94,13520.0,49.0392,49.067,49.0022,49.03,13520.0
2019-05-17 11:15:00,52.94,52.97,52.84,52.84,20950.0,49.03,49.0578,48.9374,48.9374,20950.0
2019-05-17 11:20:00,52.84,52.94,52.82,52.89,10570.0,48.9374,49.03,48.9188,48.9837,10570.0
2019-05-17 11:25:00,52.9,52.91,52.84,52.86,5493.0,48.9929,49.0022,48.9374,48.9559,5493.0
2019-05-17 11:30:00,52.87,52.88,52.78,52.8,10536.0,48.9651,48.9744,48.8818,48.9003,10536.0
2019-05-17 11:35:00,52.8,52.83,52.75,52.75,7007.0,48.9003,48.9281,48.854,48.854,7007.0
2019-05-17 11:40:00,52.73,52.73,52.61,52.66,23970.0,48.8355,48.8355,48.7243,48.7706,23970.0
2019-05-17 11:45:00,52.66,52.7,52.63,52.69,25274.0,48.7706,48.8077,48.7429,48.7984,25274.0
2019-05-17 11:50:00,52.69,52.71,52.66,52.7,14352.0,48.7984,48.817,48.7706,48.8077,14352.0
2019-05-17 11:55:00,52.7,52.7,52.57,52.61,11769.0,48.8077,48.8077,48.6873,48.7243,11769.0
2019-05-17 12:00:00,52.61,52.68,52.6,52.62,11117.0,48.7243,48.7892,48.7151,48.7336,11117.0
2019-05-17 12:05:00,52.61,52.62,52.55,52.59,15086.0,48.7243,48.7336,48.6688,48.7058,15086.0
2019-05-17 12:10:00,52.58,52.6,52.54,52.54,28304.0,48.6966,48.7151,48.6595,48.6595,28304.0
2019-05-17 12:15:00,52.54,52.6,52.53,52.59,22946.0,48.6595,48.7151,48.6503,48.7058,22946.0
2019-05-17 12:20:00,52.6,52.61,52.56,52.58,29336.0,48.7151,48.7243,48.678,48.6966,29336.0
2019-05-17 12:25:00,52.59,52.64,52.57,52.59,16840.0,48.7058,48.7521,48.6873,48.7058,16840.0
2019-05-17 12:30:00,52.58,52.58,52.53,52.56,20620.0,48.6966,48.6966,48.6503,48.678,20620.0
2019-05-17 12:35:00,52.57,52.59,52.53,52.58,15037.0,48.6873,48.7058,48.6503,48.6966,15037.0
2019-05-17 12:40:00,52.57,52.67,52.55,52.62,54323.0,48.6873,48.7799,48.6688,48.7336,54323.0
2019-05-17 12:45:00,52.63,52.71,52.62,52.7,23976.0,48.7429,48.817,48.7336,48.8077,23976.0
2019-05-17 12:50:00,52.69,52.75,52.67,52.74,28852.0,48.7984,48.854,48.7799,48.8447,28852.0
2019-05-17 12:55:00,52.76,52.76,52.7,52.73,18511.0,48.8633,48.8633,48.8077,48.8355,18511.0
2019-05-17 13:00:00,52.73,52.79,52.71,52.77,22396.0,48.8355,48.891,48.817,48.8725,22396.0
2019-05-17 13:05:00,52.78,52.83,52.78,52.83,9388.0,48.8818,48.9281,48.8818,48.9281,9388.0
2019-05-17 13:10:00,52.83,52.83,52.77,52.77,14449.0,48.9281,48.9281,48.8725,48.8725,14449.0
2019-05-17 13:15:00,52.78,52.84,52.77,52.82,14322.0,48.8818,48.9374,48.8725,48.9188,14322.0
2019-05-17 13:20:00,52.81,52.88,52.81,52.87,15860.0,48.9096,48.9744,48.9096,48.9651,15860.0
2019-05-17 13:25:00,52.87,52.87,52.81,52.81,6362.0,48.9651,48.9651,48.9096,48.9096,6362.0
2019-05-17 13:30:00,52.81,52.82,52.76,52.81,13710.0,48.9096,48.9188,48.8633,48.9096,13710.0
2019-05-17 13:35:00,52.81,52.82,52.78,52.82,5744.0,48.9096,48.9188,48.8818,48.9188,5744.0
2019-05-17 13:40:00,52.83,52.83,52.75,52.78,13957.0,48.9281,48.9281,48.854,48.8818,13957.0
2019-05-17 13:45:00,52.79,52.82,52.76,52.8,8624.0,48.891,48.9188,48.8633,48.9003,8624.0
2019-05-17 13:50:00,52.79,52.83,52.76,52.82,10412.0,48.891,48.9281,48.8633,48.9188,10412.0
2019-05-17 13:55:00,52.82,52.84,52.79,52.82,9817.0,48.9188,48.9374,48.891,48.9188,9817.0
2019-05-17 14:00:00,52.82,52.87,52.79,52.8,11045.0,48.9188,48.9651,48.891,48.9003,11045.0
2019-05-17 14:05:00,52.79,52.8,52.74,52.8,6719.0,48.891,48.9003,48.8447,48.9003,6719.0
2019-05-17 14:10:00,52.8,52.8,52.74,52.8,6002.0,48.9003,48.9003,48.8447,48.9003,6002.0
2019-05-17 14:15:00,52.79,52.79,52.73,52.75,6917.0,48.891,48.891,48.8355,48.854,6917.0
2019-05-17 14:20:00,52.74,52.78,52.73,52.77,7908.0,48.8447,48.8818,48.8355,48.8725,7908.0
2019-05-17 14:25:00,52.77,52.77,52.67,52.68,20396.0,48.8725,48.8725,48.7799,48.7892,20396.0
2019-05-17 14:30:00,52.68,52.68,52.6,52.6,16448.0,48.7892,48.7892,48.7151,48.7151,16448.0
2019-05-17 14:35:00,52.6,52.65,52.6,52.62,15220.0,48.7151,48.7614,48.7151,48.7336,15220.0
2019-05-17 14:40:00,52.62,52.63,52.57,52.61,13130.0,48.7336,48.7429,48.6873,48.7243,13130.0
2019-05-17 14:45:00,52.59,52.62,52.58,52.62,11956.0,48.7058,48.7336,48.6966,48.7336,11956.0
2019-05-17 14:50:00,52.63,52.64,52.55,52.55,41994.0,48.7429,48.7521,48.6688,48.6688,41994.0
2019-05-17 14:55:00,52.55,52.58,52.55,52.58,8358.0,48.6688,48.6966,48.6688,48.6966,8358.0
2019-05-17 15:00:00,52.58,52.59,52.4,52.44,50788.0,48.6966,48.7058,48.5299,48.5669,50788.0
2019-05-17 15:05:00,52.43,52.49,52.38,52.39,19376.0,48.5576,48.6132,48.5113,48.5206,19376.0
2019-05-17 15:10:00,52.38,52.39,52.32,52.36,20044.0,48.5113,48.5206,48.4558,48.4928,20044.0
2019-05-17 15:15:00,52.36,52.36,52.26,52.29,14402.0,48.4928,48.4928,48.4002,48.428,14402.0
2019-05-17 15:20:00,52.29,52.37,52.29,52.31,16844.0,48.428,48.5021,48.428,48.4465,16844.0
2019-05-17 15:25:00,52.32,52.41,52.29,52.4,14119.0,48.4558,48.5391,48.428,48.5299,14119.0
2019-05-17 15:30:00,52.39,52.39,52.29,52.34,23246.0,48.5206,48.5206,48.428,48.4743,23246.0
2019-05-17 15:35:00,52.33,52.39,52.27,52.27,23859.0,48.465,48.5206,48.4095,48.4095,23859.0
2019-05-17 15:40:00,52.27,52.37,52.2,52.35,52844.0,48.4095,48.5021,48.3446,48.4835,52844.0
2019-05-17 15:45:00,52.35,52.38,52.28,52.34,58062.0,48.4835,48.5113,48.4187,48.4743,58062.0
2019-05-17 15:50:00,52.34,52.37,52.27,52.28,87216.0,48.4743,48.5021,48.4095,48.4187,87216.0
2019-05-17 15:55:00,52.27,52.37,52.24,52.24,127375.0,48.4095,48.5021,48.3817,48.3817,127375.0
2019-05-20 09:30:00,51.78,52.08,51.73,51.92,62906.0,47.9556,48.2335,47.9093,48.0853,62906.0
2019-05-20 09:35:00,51.92,52.01,51.84,51.89,35762.0,48.0853,48.1687,48.0112,48.0575,35762.0
2019-05-20 09:40:00,51.87,52.1,51.86,52.09,33152.0,48.039,48.252,48.0297,48.2427,33152.0
2019-05-20 09:45:00,52.12,52.19,52.01,52.03,57946.0,48.2705,48.3354,48.1687,48.1872,57946.0
2019-05-20 09:50:00,52.02,52.05,51.94,52.02,26401.0,48.1779,48.2057,48.1038,48.1779,26401.0
2019-05-20 09:55:00,52.05,52.3,52.04,52.22,38947.0,48.2057,48.4372,48.1964,48.3631,38947.0
2019-05-20 10:00:00,52.21,52.21,52.05,52.14,26473.0,48.3539,48.3539,48.2057,48.2891,26473.0
2019-05-20 10:05:00,52.13,52.21,52.11,52.12,33824.0,48.2798,48.3539,48.2613,48.2705,33824.0
2019-05-20 10:10:00,52.11,52.18,52.07,52.14,32661.0,48.2613,48.3261,48.2242,48.2891,32661.0
2019-05-20 10:15:00,52.13,52.2,52.1,52.17,26144.0,48.2798,48.3446,48.252,48.3168,26144.0
2019-05-20 10:20:00,52.16,52.22,52.15,52.16,39684.0,48.3076,48.3631,48.2983,48.3076,39684.0
2019-05-20 10:25:00,52.16,52.26,52.15,52.23,12549.0,48.3076,48.4002,48.2983,48.3724,12549.0
2019-05-20 10:30:00,52.22,52.32,52.2,52.32,12764.0,48.3631,48.4558,48.3446,48.4558,12764.0
2019-05-20 10:35:00,52.33,52.38,52.3,52.3,29172.0,48.465,48.5113,48.4372,48.4372,29172.0
2019-05-20 10:40:00,52.29,52.37,52.28,52.28,12998.0,48.428,48.5021,48.4187,48.4187,12998.0
2019-05-20 10:45:00,52.29,52.35,52.26,52.26,15868.0,48.428,48.4835,48.4002,48.4002,15868.0
2019-05-20 10:50:00,52.27,52.27,52.18,52.21,16892.0,48.4095,48.4095,48.3261,48.3539,16892.0
2019-05-20 10:55:00,52.21,52.34,52.21,52.33,15794.0,48.3539,48.4743,48.3539,48.465,15794.0
2019-05-20 11:00:00,52.35,52.37,52.25,52.27,21400.0,48.4835,48.5021,48.3909,48.4095,21400.0
2019-05-20 11:05:00,52.28,52.29,52.25,52.27,9497.0,48.4187,48.428,48.3909,48.4095,9497.0
2019-05-20 11:10:00,52.26,52.36,52.25,52.28,24671.0,48.4002,48.4928,48.3909,48.4187,24671.0
2019-05-20 11:15:00,52.29,52.32,52.26,52.27,15831.0,48.428,48.4558,48.4002,48.4095,15831.0
2019-05-20 11:20:00,52.26,52.27,52.21,52.27,16107.0,48.4002,48.4095,48.3539,48.4095,16107.0
2019-05-20 11:25:00,52.27,52.33,52.23,52.3,12234.0,48.4095,48.465,48.3724,48.4372,12234.0
2019-05-20 11:30:00,52.32,52.39,52.32,52.33,14522.0,48.4558,48.5206,48.4558,48.465,14522.0
2019-05-20 11:35:00,52.32,52.32,52.23,52.27,26924.0,48.4558,48.4558,48.3724,48.4095,26924.0
2019-05-20 11:40:00,52.27,52.33,52.26,52.33,10745.0,48.4095,48.465,48.4002,48.465,10745.0
2019-05-20 11:45:00,52.35,52.39,52.35,52.38,25031.0,48.4835,48.5206,48.4835,48.5113,25031.0
2019-05-20 11:50:00,52.38,52.44,52.37,52.4,11183.0,48.5113,48.5669,48.5021,48.5299,11183.0
2019-05-20 11:55:00,52.4,52.46,52.38,52.46,10549.0,48.5299,48.5854,48.5113,48.5854,10549.0
2019-05-20 12:00:00,52.46,52.48,52.42,52.45,25620.0,48.5854,48.6039,48.5484,48.5762,25620.0
2019-05-20 12:05:00,52.45,52.47,52.38,52.4,15904.0,48.5762,48.5947,48.5113,48.5299,15904.0
2019-05-20 12:10:00,52.4,52.46,52.38,52.4,20384.0,48.5299,48.5854,48.5113,48.5299,20384.0
2019-05-20 12:15:00,52.4,52.43,52.37,52.41,11272.0,48.5299,48.5576,48.5021,48.5391,11272.0
2019-05-20 12:20:00,52.4,52.43,52.39,52.4,12251.0,48.5299,48.5576,48.5206,48.5299,12251.0
2019-05-20 12:25:00,52.4,52.43,52.37,52.39,16768.0,48.5299,48.5576,48.5021,48.5206,16768.0
2019-05-20 12:30:00,52.39,52.41,52.34,52.36,14480.0,48.5206,48.5391,48.4743,48.4928,14480.0
2019-05-20 12:35:00,52.36,52.44,52.36,52.42,23151.0,48.4928,48.5669,48.4928,48.5484,23151.0
2019-05-20 12:40:00,52.42,52.44,52.37,52.39,15386.0,48.5484,48.5669,48.5021,48.5206,15386.0
2019-05-20 12:45:00,52.39,52.44,52.38,52.41,6952.0,48.5206,48.5669,48.5113,48.5391,6952.0
2019-05-20 12:50:00,52.4,52.44,52.37,52.37,8642.0,48.5299,48.5669,48.5021,48.5021,8642.0
2019-05-20 12:55:00,52.36,52.4,52.36,52.39,7312.0,48.4928,48.5299,48.4928,48.5206,7312.0
2019-05-20 13:00:00,52.39,52.4,52.32,52.34,10163.0,48.5206,48.5299,48.4558,48.4743,10163.0
2019-05-20 13:05:00,52.34,52.36,52.32,52.34,10519.0,48.4743,48.4928,48.4558,48.4743,10519.0
2019-05-20 13:10:00,52.34,52.35,52.3,52.3,7743.0,48.4743,48.4835,48.4372,48.4372,7743.0
2019-05-20 13:15:00,52.31,52.37,52.31,52.35,13527.0,48.4465,48.5021,48.4465,48.4835,13527.0
2019-05-20 13:20:00,52.36,52.38,52.32,52.36,11265.0,48.4928,48.5113,48.4558,48.4928,11265.0
2019-05-20 13:25:00,52.36,52.42,52.35,52.42,8510.0,48.4928,48.5484,48.4835,48.5484,8510.0
2019-05-20 13:30:00,52.42,52.45,52.4,52.45,14030.0,48.5484,48.5762,48.5299,48.5762,14030.0
2019-05-20 13:35:00,52.45,52.51,52.45,52.47,17462.0,48.5762,48.6317,48.5762,48.5947,17462.0
2019-05-20 13:40:00,52.47,52.48,52.4,52.41,18426.0,48.5947,48.6039,48.5299,48.5391,18426.0
2019-05-20 13:45:00,52.41,52.44,52.39,52.43,38549.0,48.5391,48.5669,48.5206,48.5576,38549.0
2019-05-20 13:50:00,52.42,52.43,52.35,52.36,15031.0,48.5484,48.5576,48.4835,48.4928,15031.0
2019-05-20 13:55:00,52.36,52.37,52.3,52.36,16681.0,48.4928,48.5021,48.4372,48.4928,16681.0
2019-05-20 14:00:00,52.37,52.38,52.3,52.32,13500.0,48.5021,48.5113,48.4372,48.4558,13500.0
2019-05-20 14:05:00,52.32,52.37,52.31,52.36,15026.0,48.4558,48.5021,48.4465,48.4928,15026.0
2019-05-20 14:10:00,52.36,52.39,52.3,52.3,12655.0,48.4928,48.5206,48.4372,48.4372,12655.0
2019-05-20 14:15:00,52.31,52.34,52.27,52.3,14893.0,48.4465,48.4743,48.4095,48.4372,14893.0
2019-05-20 14:20:00,52.3,52.31,52.26,52.27,10516.0,48.4372,48.4465,48.4002,48.4095,10516.0
2019-05-20 14:25:00,52.27,52.27,52.23,52.24,18726.0,48.4095,48.4095,48.3724,48.3817,18726.0
2019-05-20 14:30:00,52.24,52.26,52.2,52.21,41143.0,48.3817,48.4002,48.3446,48.3539,41143.0
2019-05-20 14:35:00,52.21,52.21,52.09,52.11,15722.0,48.3539,48.3539,48.2427,48.2613,15722.0
2019-05-20 14:40:00,52.12,52.16,52.11,52.14,12962.0,48.2705,48.3076,48.2613,48.2891,12962.0
2019-05-20 14:45:00,52.13,52.15,52.03,52.04,25911.0,48.2798,48.2983,48.1872,48.1964,25911.0
2019-05-20 14:50:00,52.04,52.07,52.02,52.05,17354.0,48.1964,48.2242,48.1779,48.2057,17354.0
2019-05-20 14:55:00,52.05,52.09,52.04,52.06,21404.0,48.2057,48.2427,48.1964,48.215,21404.0
2019-05-20 15:00:00,52.05,52.09,51.99,52.05,50047.0,48.2057,48.2427,48.1501,48.2057,50047.0
2019-05-20 15:05:00,52.04,52.06,51.94,51.95,29541.0,48.1964,48.215,48.1038,48.1131,29541.0
2019-05-20 15:10:00,51.96,51.97,51.87,51.94,31063.0,48.1223,48.1316,48.039,48.1038,31063.0
2019-05-20 15:15:00,51.94,51.97,51.9,51.95,39397.0,48.1038,48.1316,48.0668,48.1131,39397.0
2019-05-20 15:20:00,51.95,51.99,51.93,51.94,43715.0,48.1131,48.1501,48.0946,48.1038,43715.0
2019-05-20 15:25:00,51.94,51.95,51.91,51.93,68316.0,48.1038,48.1131,48.076,48.0946,68316.0
2019-05-20 15:30:00,51.93,51.98,51.89,51.98,85636.0,48.0946,48.1409,48.0575,48.1409,85636.0
2019-05-20 15:35:00,51.97,52.07,51.96,52.02,49009.0,48.1316,48.2242,48.1223,48.1779,49009.0
2019-05-20 15:40:00,52.03,52.06,51.99,52.05,37344.0,48.1872,48.215,48.1501,48.2057,37344.0
2019-05-20 15:45:00,52.05,52.08,52.0,52.0,67827.0,48.2057,48.2335,48.1594,48.1594,67827.0
2019-05-20 15:50:00,52.0,52.06,51.98,52.03,101821.0,48.1594,48.215,48.1409,48.1872,101821.0
2019-05-20 15:55:00,52.02,52.06,52.0,52.0,134473.0,48.1779,48.215,48.1594,48.1594,134473.0
2019-05-21 09:30:00,52.55,52.65,52.4,52.6,47598.0,48.6688,48.7614,48.5299,48.7151,47598.0
2019-05-21 09:35:00,52.57,52.57,52.45,52.55,23910.0,48.6873,48.6873,48.5762,48.6688,23910.0
2019-05-21 09:40:00,52.56,52.61,52.49,52.57,30419.0,48.678,48.7243,48.6132,48.6873,30419.0
2019-05-21 09:45:00,52.57,52.77,52.54,52.6,53859.0,48.6873,48.8725,48.6595,48.7151,53859.0
2019-05-21 09:50:00,52.59,52.59,52.44,52.48,21080.0,48.7058,48.7058,48.5669,48.6039,21080.0
2019-05-21 09:55:00,52.48,52.53,52.44,52.52,15988.0,48.6039,48.6503,48.5669,48.641,15988.0
2019-05-21 10:00:00,52.52,52.67,52.52,52.61,31334.0,48.641,48.7799,48.641,48.7243,31334.0
2019-05-21 10:05:00,52.61,52.62,52.5,52.61,20292.0,48.7243,48.7336,48.6225,48.7243,20292.0
2019-05-21 10:10:00,52.61,52.67,52.59,52.61,24245.0,48.7243,48.7799,48.7058,48.7243,24245.0
2019-05-21 10:15:00,52.61,52.72,52.6,52.69,18093.0,48.7243,48.8262,48.7151,48.7984,18093.0
2019-05-21 10:20:00,52.7,52.7,52.64,52.68,86850.0,48.8077,48.8077,48.7521,48.7892,86850.0
2019-05-21 10:25:00,52.68,52.72,52.66,52.71,20440.0,48.7892,48.8262,48.7706,48.817,20440.0
2019-05-21 10:30:00,52.71,52.72,52.56,52.62,15972.0,48.817,48.8262,48.678,48.7336,15972.0
2019-05-21 10:35:00,52.63,52.67,52.59,52.66,21484.0,48.7429,48.7799,48.7058,48.7706,21484.0
2019-05-21 10:40:00,52.69,52.69,52.6,52.63,28521.0,48.7984,48.7984,48.7151,48.7429,28521.0
2019-05-21 10:45:00,52.65,52.66,52.62,52.62,12177.0,48.7614,48.7706,48.7336,48.7336,12177.0
2019-05-21 10:50:00,52.62,52.65,52.58,52.6,28453.0,48.7336,48.7614,48.6966,48.7151,28453.0
2019-05-21 10:55:00,52.61,52.68,52.59,52.62,33011.0,48.7243,48.7892,48.7058,48.7336,33011.0
2019-05-21 11:00:00,52.62,52.65,52.59,52.61,28427.0,48.7336,48.7614,48.7058,48.7243,28427.0
2019-05-21 11:05:00,52.6,52.66,52.59,52.66,13067.0,48.7151,48.7706,48.7058,48.7706,13067.0
2019-05-21 11:10:00,52.66,52.66,52.59,52.6,24838.0,48.7706,48.7706,48.7058,48.7151,24838.0
2019-05-21 11:15:00,52.61,52.65,52.61,52.65,10484.0,48.7243,48.7614,48.7243,48.7614,10484.0
2019-05-21 11:20:00,52.65,52.7,52.61,52.68,18721.0,48.7614,48.8077,48.7243,48.7892,18721.0
2019-05-21 11:25:00,52.68,52.68,52.65,52.66,12111.0,48.7892,48.7892,48.7614,48.7706,12111.0
2019-05-21 11:30:00,52.66,52.7,52.64,52.68,21359.0,48.7706,48.8077,48.7521,48.7892,21359.0
2019-05-21 11:35:00,52.67,52.75,52.66,52.71,17569.0,48.7799,48.854,48.7706,48.817,17569.0
2019-05-21 11:40:00,52.71,52.76,52.7,52.76,23912.0,48.817,48.8633,48.8077,48.8633,23912.0
2019-05-21 11:45:00,52.75,52.77,52.74,52.74,11734.0,48.854,48.8725,48.8447,48.8447,11734.0
2019-05-21 11:50:00,52.75,52.75,52.66,52.69,32374.0,48.854,48.854,48.7706,48.7984,32374.0
2019-05-21 11:55:00,52.68,52.71,52.67,52.68,27032.0,48.7892,48.817,48.7799,48.7892,27032.0
2019-05-21 12:00:00,52.69,52.73,52.67,52.72,23670.0,48.7984,48.8355,48.7799,48.8262,23670.0
2019-05-21 12:05:00,52.73,52.73,52.68,52.72,18636.0,48.8355,48.8355,48.7892,48.8262,18636.0
2019-05-21 12:10:00,52.72,52.74,52.69,52.74,10799.0,48.8262,48.8447,48.7984,48.8447,10799.0
2019-05-21 12:15:00,52.73,52.75,52.72,52.73,10413.0,48.8355,48.854,48.8262,48.8355,10413.0
2019-05-21 12:20:00,52.72,52.75,52.71,52.73,8298.0,48.8262,48.854,48.817,48.8355,8298.0
2019-05-21 12:25:00,52.73,52.81,52.72,52.8,16428.0,48.8355,48.9096,48.8262,48.9003,16428.0
2019-05-21 12:30:00,52.8,52.81,52.77,52.79,18730.0,48.9003,48.9096,48.8725,48.891,18730.0
2019-05-21 12:35:00,52.8,52.84,52.77,52.81,28365.0,48.9003,48.9374,48.8725,48.9096,28365.0
2019-05-21 12:40:00,52.81,52.92,52.81,52.92,27047.0,48.9096,49.0114,48.9096,49.0114,27047.0
2019-05-21 12:45:00,52.92,52.94,52.89,52.91,27510.0,49.0114,49.03,48.9837,49.0022,27510.0
2019-05-21 12:50:00,52.92,52.93,52.88,52.9,23868.0,49.0114,49.0207,48.9744,48.9929,23868.0
2019-05-21 12:55:00,52.9,52.95,52.88,52.94,13478.0,48.9929,49.0392,48.9744,49.03,13478.0
2019-05-21 13:00:00,52.94,52.94,52.91,52.94,10688.0,49.03,49.03,49.0022,49.03,10688.0
2019-05-21 13:05:00,52.94,52.94,52.92,52.92,3750.0,49.03,49.03,49.0114,49.0114,3750.0
2019-05-21 13:10:00,52.92,52.95,52.9,52.91,21810.0,49.0114,49.0392,48.9929,49.0022,21810.0
2019-05-21 13:15:00,52.91,52.92,52.86,52.88,35164.0,49.0022,49.0114,48.9559,48.9744,35164.0
2019-05-21 13:20:00,52.88,52.91,52.87,52.9,8873.0,48.9744,49.0022,48.9651,48.9929,8873.0
2019-05-21 13:25:00,52.89,52.91,52.88,52.9,17105.0,48.9837,49.0022,48.9744,48.9929,17105.0
2019-05-21 13:30:00,52.91,52.94,52.9,52.93,9554.0,49.0022,49.03,48.9929,49.0207,9554.0
2019-05-21 13:35:00,52.93,52.93,52.88,52.89,22867.0,49.0207,49.0207,48.9744,48.9837,22867.0
2019-05-21 13:40:00,52.89,52.92,52.88,52.91,15081.0,48.9837,49.0114,48.9744,49.0022,15081.0
2019-05-21 13:45:00,52.91,52.95,52.91,52.93,19678.0,49.0022,49.0392,49.0022,49.0207,19678.0
2019-05-21 13:50:00,52.93,52.95,52.9,52.92,14405.0,49.0207,49.0392,48.9929,49.0114,14405.0
2019-05-21 13:55:00,52.93,52.97,52.91,52.96,10293.0,49.0207,49.0578,49.0022,49.0485,10293.0
2019-05-21 14:00:00,52.97,52.99,52.96,52.97,11766.0,49.0578,49.0763,49.0485,49.0578,11766.0
2019-05-21 14:05:00,52.97,52.99,52.96,52.96,14711.0,49.0578,49.0763,49.0485,49.0485,14711.0
2019-05-21 14:10:00,52.96,53.01,52.95,53.01,36128.0,49.0485,49.0948,49.0392,49.0948,36128.0
2019-05-21 14:15:00,53.01,53.08,53.01,53.07,48996.0,49.0948,49.1596,49.0948,49.1504,48996.0
2019-05-21 14:20:00,53.08,53.14,53.07,53.14,35067.0,49.1596,49.2152,49.1504,49.2152,35067.0
2019-05-21 14:25:00,53.14,53.21,53.14,53.19,41506.0,49.2152,49.28,49.2152,49.2615,41506.0
2019-05-21 14:30:00,53.2,53.23,53.16,53.16,35564.0,49.2708,49.2985,49.2337,49.2337,35564.0
2019-05-21 14:35:00,53.16,53.21,53.14,53.21,24218.0,49.2337,49.28,49.2152,49.28,24218.0
2019-05-21 14:40:00,53.21,53.25,53.2,53.24,38825.0,49.28,49.3171,49.2708,49.3078,38825.0
2019-05-21 14:45:00,53.24,53.32,53.23,53.3,69676.0,49.3078,49.3819,49.2985,49.3634,69676.0
2019-05-21 14:50:00,53.3,53.33,53.22,53.22,38191.0,49.3634,49.3912,49.2893,49.2893,38191.0
2019-05-21 14:55:00,53.21,53.28,53.21,53.26,58054.0,49.28,49.3449,49.28,49.3263,58054.0
2019-05-21 15:00:00,53.26,53.28,53.24,53.28,41808.0,49.3263,49.3449,49.3078,49.3449,41808.0
2019-05-21 15:05:00,53.27,53.29,53.24,53.28,38582.0,49.3356,49.3541,49.3078,49.3449,38582.0
2019-05-21 15:10:00,53.28,53.3,53.27,53.3,31416.0,49.3449,49.3634,49.3356,49.3634,31416.0
2019-05-21 15:15:00,53.29,53.31,53.26,53.29,52183.0,49.3541,49.3726,49.3263,49.3541,52183.0
2019-05-21 15:20:00,53.3,53.3,53.27,53.3,46651.0,49.3634,49.3634,49.3356,49.3634,46651.0
2019-05-21 15:25:00,53.3,53.36,53.27,53.36,50589.0,49.3634,49.4189,49.3356,49.4189,50589.0
2019-05-21 15:30:00,53.35,53.42,53.34,53.38,51618.0,49.4097,49.4745,49.4004,49.4375,51618.0
2019-05-21 15:35:00,53.38,53.42,53.35,53.4,82523.0,49.4375,49.4745,49.4097,49.456,82523.0
2019-05-21 15:40:00,53.4,53.42,53.37,53.41,72887.0,49.456,49.4745,49.4282,49.4653,72887.0
2019-05-21 15:45:00,53.41,53.44,53.38,53.41,125756.0,49.4653,49.493,49.4375,49.4653,125756.0
2019-05-21 15:50:00,53.42,53.42,53.37,53.41,134839.0,49.4745,49.4745,49.4282,49.4653,134839.0
2019-05-21 15:55:00,53.41,53.42,53.36,53.38,277371.0,49.4653,49.4745,49.4189,49.4375,277371.0
2019-05-22 09:30:00,53.24,53.36,53.13,53.25,51928.0,49.3078,49.4189,49.2059,49.3171,51928.0
2019-05-22 09:35:00,53.28,53.28,53.01,53.02,48775.0,49.3449,49.3449,49.0948,49.1041,48775.0
2019-05-22 09:40:00,53.04,53.17,53.02,53.14,34663.0,49.1226,49.243,49.1041,49.2152,34663.0
2019-05-22 09:45:00,53.13,53.18,52.91,52.92,48051.0,49.2059,49.2522,49.0022,49.0114,48051.0
2019-05-22 09:50:00,52.93,53.11,52.9,53.11,20337.0,49.0207,49.1874,48.9929,49.1874,20337.0
2019-05-22 09:55:00,53.11,53.21,53.06,53.11,26580.0,49.1874,49.28,49.1411,49.1874,26580.0
2019-05-22 10:00:00,53.13,53.19,53.06,53.08,52249.0,49.2059,49.2615,49.1411,49.1596,52249.0
2019-05-22 10:05:00,53.07,53.08,52.9,52.93,63430.0,49.1504,49.1596,48.9929,49.0207,63430.0
2019-05-22 10:10:00,52.94,53.0,52.9,52.95,24162.0,49.03,49.0855,48.9929,49.0392,24162.0
2019-05-22 10:15:00,52.95,53.21,52.95,53.14,54387.0,49.0392,49.28,49.0392,49.2152,54387.0
2019-05-22 10:20:00,53.14,53.35,53.11,53.28,55896.0,49.2152,49.4097,49.1874,49.3449,55896.0
2019-05-22 10:25:00,53.29,53.31,53.18,53.3,21636.0,49.3541,49.3726,49.2522,49.3634,21636.0
2019-05-22 10:30:00,53.29,53.37,53.26,53.29,53035.0,49.3541,49.4282,49.3263,49.3541,53035.0
2019-05-22 10:35:00,53.29,53.36,53.24,53.34,52713.0,49.3541,49.4189,49.3078,49.4004,52713.0
2019-05-22 10:40:00,53.34,53.37,53.14,53.14,54999.0,49.4004,49.4282,49.2152,49.2152,54999.0
2019-05-22 10:45:00,53.15,53.3,53.15,53.25,31953.0,49.2245,49.3634,49.2245,49.3171,31953.0
2019-05-22 10:50:00,53.26,53.3,53.23,53.24,17246.0,49.3263,49.3634,49.2985,49.3078,17246.0
2019-05-22 10:55:00,53.25,53.25,53.11,53.18,21362.0,49.3171,49.3171,49.1874,49.2522,21362.0
2019-05-22 11:00:00,53.2,53.24,53.13,53.15,28147.0,49.2708,49.3078,49.2059,49.2245,28147.0
2019-05-22 11:05:00,53.16,53.26,53.15,53.21,26430.0,49.2337,49.3263,49.2245,49.28,26430.0
2019-05-22 11:10:00,53.2,53.26,53.17,53.26,27528.0,49.2708,49.3263,49.243,49.3263,27528.0
2019-05-22 11:15:00,53.26,53.33,53.23,53.23,36342.0,49.3263,49.3912,49.2985,49.2985,36342.0
2019-05-22 11:20:00,53.23,53.27,53.21,53.27,23343.0,49.2985,49.3356,49.28,49.3356,23343.0
2019-05-22 11:25:00,53.27,53.36,53.27,53.36,26653.0,49.3356,49.4189,49.3356,49.4189,26653.0
2019-05-22 11:30:00,53.36,53.44,53.36,53.4,29426.0,49.4189,49.493,49.4189,49.456,29426.0
2019-05-22 11:35:00,53.4,53.41,53.33,53.39,21681.0,49.456,49.4653,49.3912,49.4467,21681.0
2019-05-22 11:40:00,53.39,53.46,53.35,53.45,15555.0,49.4467,49.5116,49.4097,49.5023,15555.0
2019-05-22 11:45:00,53.46,53.47,53.4,53.46,18845.0,49.5116,49.5208,49.456,49.5116,18845.0
2019-05-22 11:50:00,53.47,53.52,53.43,53.44,27406.0,49.5208,49.5671,49.4838,49.493,27406.0
2019-05-22 11:55:00,53.4,53.46,53.39,53.45,14653.0,49.456,49.5116,49.4467,49.5023,14653.0
2019-05-22 12:00:00,53.45,53.45,53.37,53.38,31840.0,49.5023,49.5023,49.4282,49.4375,31840.0
2019-05-22 12:05:00,53.38,53.45,53.36,53.45,25578.0,49.4375,49.5023,49.4189,49.5023,25578.0
2019-05-22 12:10:00,53.44,53.48,53.41,53.44,29323.0,49.493,49.5301,49.4653,49.493,29323.0
2019-05-22 12:15:00,53.44,53.47,53.38,53.38,18365.0,49.493,49.5208,49.4375,49.4375,18365.0
2019-05-22 12:20:00,53.38,53.38,53.35,53.36,11448.0,49.4375,49.4375,49.4097,49.4189,11448.0
2019-05-22 12:25:00,53.35,53.35,53.24,53.28,20500.0,49.4097,49.4097,49.3078,49.3449,20500.0
2019-05-22 12:30:00,53.28,53.28,53.19,53.23,13401.0,49.3449,49.3449,49.2615,49.2985,13401.0
2019-05-22 12:35:00,53.23,53.31,53.23,53.26,7497.0,49.2985,49.3726,49.2985,49.3263,7497.0
2019-05-22 12:40:00,53.26,53.26,53.15,53.17,10510.0,49.3263,49.3263,49.2245,49.243,10510.0
2019-05-22 12:45:00,53.18,53.2,53.14,53.16,18713.0,49.2522,49.2708,49.2152,49.2337,18713.0
2019-05-22 12:50:00,53.15,53.19,53.05,53.07,14063.0,49.2245,49.2615,49.1318,49.1504,14063.0
2019-05-22 12:55:00,53.07,53.12,53.03,53.03,24573.0,49.1504,49.1967,49.1133,49.1133,24573.0
2019-05-22 13:00:00,53.03,53.07,53.0,53.06,19024.0,49.1133,49.1504,49.0855,49.1411,19024.0
2019-05-22 13:05:00,53.07,53.11,53.05,53.07,10405.0,49.1504,49.1874,49.1318,49.1504,10405.0
2019-05-22 13:10:00,53.07,53.08,53.04,53.05,21939.0,49.1504,49.1596,49.1226,49.1318,21939.0
2019-05-22 13:15:00,53.05,53.09,53.05,53.06,37060.0,49.1318,49.1689,49.1318,49.1411,37060.0
2019-05-22 13:20:00,53.06,53.09,52.97,53.03,20806.0,49.1411,49.1689,49.0578,49.1133,20806.0
2019-05-22 13:25:00,53.02,53.04,53.0,53.0,13301.0,49.1041,49.1226,49.0855,49.0855,13301.0
2019-05-22 13:30:00,53.0,53.04,52.98,53.04,20946.0,49.0855,49.1226,49.067,49.1226,20946.0
2019-05-22 13:35:00,53.05,53.07,53.02,53.03,11173.0,49.1318,49.1504,49.1041,49.1133,11173.0
2019-05-22 13:40:00,53.02,53.03,52.97,53.02,12906.0,49.1041,49.1133,49.0578,49.1041,12906.0
2019-05-22 13:45:00,53.02,53.06,53.0,53.05,12802.0,49.1041,49.1411,49.0855,49.1318,12802.0
2019-05-22 13:50:00,53.05,53.08,53.04,53.08,12852.0,49.1318,49.1596,49.1226,49.1596,12852.0
2019-05-22 13:55:00,53.07,53.08,53.02,53.04,10887.0,49.1504,49.1596,49.1041,49.1226,10887.0
2019-05-22 14:00:00,53.04,53.05,52.98,53.0,14267.0,49.1226,49.1318,49.067,49.0855,14267.0
2019-05-22 14:05:00,53.01,53.12,53.01,53.1,14969.0,49.0948,49.1967,49.0948,49.1782,14969.0
2019-05-22 14:10:00,53.1,53.1,53.0,53.02,13914.0,49.1782,49.1782,49.0855,49.1041,13914.0
2019-05-22 14:15:00,53.02,53.02,52.94,52.98,63588.0,49.1041,49.1041,49.03,49.067,63588.0
2019-05-22 14:20:00,52.97,53.01,52.94,53.0,19422.0,49.0578,49.0948,49.03,49.0855,19422.0
2019-05-22 14:25:00,52.99,52.99,52.97,52.98,10260.0,49.0763,49.0763,49.0578,49.067,10260.0
2019-05-22 14:30:00,52.98,53.01,52.97,52.98,21570.0,49.067,49.0948,49.0578,49.067,21570.0
2019-05-22 14:35:00,52.98,52.99,52.93,52.94,20699.0,49.067,49.0763,49.0207,49.03,20699.0
2019-05-22 14:40:00,52.93,52.93,52.86,52.88,29765.0,49.0207,49.0207,48.9559,48.9744,29765.0
2019-05-22 14:45:00,52.88,52.88,52.79,52.79,41975.0,48.9744,48.9744,48.891,48.891,41975.0
2019-05-22 14:50:00,52.79,52.82,52.68,52.82,67024.0,48.891,48.9188,48.7892,48.9188,67024.0
2019-05-22 14:55:00,52.82,52.83,52.75,52.75,28692.0,48.9188,48.9281,48.854,48.854,28692.0
2019-05-22 15:00:00,52.76,52.79,52.73,52.74,18181.0,48.8633,48.891,48.8355,48.8447,18181.0
2019-05-22 15:05:00,52.75,52.79,52.71,52.72,16781.0,48.854,48.891,48.817,48.8262,16781.0
2019-05-22 15:10:00,52.72,52.77,52.7,52.73,76527.0,48.8262,48.8725,48.8077,48.8355,76527.0
2019-05-22 15:15:00,52.73,52.74,52.6,52.61,34945.0,48.8355,48.8447,48.7151,48.7243,34945.0
2019-05-22 15:20:00,52.61,52.66,52.6,52.65,22593.0,48.7243,48.7706,48.7151,48.7614,22593.0
2019-05-22 15:25:00,52.66,52.68,52.63,52.63,17439.0,48.7706,48.7892,48.7429,48.7429,17439.0
2019-05-22 15:30:00,52.63,52.64,52.56,52.58,32992.0,48.7429,48.7521,48.678,48.6966,32992.0
2019-05-22 15:35:00,52.58,52.58,52.52,52.53,45257.0,48.6966,48.6966,48.641,48.6503,45257.0
2019-05-22 15:40:00,52.54,52.56,52.52,52.53,36986.0,48.6595,48.678,48.641,48.6503,36986.0
2019-05-22 15:45:00,52.54,52.57,52.52,52.56,74373.0,48.6595,48.6873,48.641,48.678,74373.0
2019-05-22 15:50:00,52.55,52.65,52.55,52.63,71214.0,48.6688,48.7614,48.6688,48.7429,71214.0
2019-05-22 15:55:00,52.62,52.63,52.57,52.57,168897.0,48.7336,48.7429,48.6873,48.6873,168897.0
2019-05-23 09:30:00,52.05,52.05,51.6,51.63,100393.0,48.2057,48.2057,47.7889,47.8167,100393.0
2019-05-23 09:35:00,51.64,51.64,51.55,51.57,47363.0,47.826,47.826,47.7426,47.7612,47363.0
2019-05-23 09:40:00,51.59,51.64,51.41,51.44,37320.0,47.7797,47.826,47.613,47.6408,37320.0
2019-05-23 09:45:00,51.44,51.46,51.27,51.4,111425.0,47.6408,47.6593,47.4833,47.6037,111425.0
2019-05-23 09:50:00,51.39,51.39,51.23,51.29,39254.0,47.5944,47.5944,47.4463,47.5018,39254.0
2019-05-23 09:55:00,51.29,51.29,51.1,51.12,55146.0,47.5018,47.5018,47.3259,47.3444,55146.0
2019-05-23 10:00:00,51.12,51.22,51.07,51.22,65018.0,47.3444,47.437,47.2981,47.437,65018.0
2019-05-23 10:05:00,51.23,51.29,51.12,51.16,59568.0,47.4463,47.5018,47.3444,47.3814,59568.0
2019-05-23 10:10:00,51.16,51.31,51.15,51.22,43679.0,47.3814,47.5204,47.3722,47.437,43679.0
2019-05-23 10:15:00,51.21,51.32,51.18,51.21,47285.0,47.4277,47.5296,47.4,47.4277,47285.0
2019-05-23 10:20:00,51.19,51.23,51.07,51.14,49357.0,47.4092,47.4463,47.2981,47.3629,49357.0
2019-05-23 10:25:00,51.14,51.37,51.14,51.35,49507.0,47.3629,47.5759,47.3629,47.5574,49507.0
2019-05-23 10:30:00,51.34,51.4,51.29,51.31,40314.0,47.5481,47.6037,47.5018,47.5204,40314.0
2019-05-23 10:35:00,51.29,51.3,51.11,51.13,70183.0,47.5018,47.5111,47.3351,47.3537,70183.0
2019-05-23 10:40:00,51.13,51.16,51.02,51.05,71568.0,47.3537,47.3814,47.2518,47.2796,71568.0
2019-05-23 10:45:00,51.04,51.04,50.92,50.98,183899.0,47.2703,47.2703,47.1592,47.2147,183899.0
2019-05-23 10:50:00,50.98,51.14,50.94,51.1,78885.0,47.2147,47.3629,47.1777,47.3259,78885.0
2019-05-23 10:55:00,51.11,51.26,51.1,51.25,86355.0,47.3351,47.474,47.3259,47.4648,86355.0
2019-05-23 11:00:00,51.26,51.28,51.17,51.2,62172.0,47.474,47.4926,47.3907,47.4185,62172.0
2019-05-23 11:05:00,51.19,51.5,51.17,51.48,56695.0,47.4092,47.6963,47.3907,47.6778,56695.0
2019-05-23 11:10:00,51.47,51.5,51.43,51.46,42601.0,47.6685,47.6963,47.6315,47.6593,42601.0
2019-05-23 11:15:00,51.45,51.53,51.45,51.47,22510.0,47.65,47.7241,47.65,47.6685,22510.0
2019-05-23 11:20:00,51.47,51.47,51.37,51.41,14410.0,47.6685,47.6685,47.5759,47.613,14410.0
2019-05-23 11:25:00,51.42,51.44,51.3,51.31,20135.0,47.6222,47.6408,47.5111,47.5204,20135.0
2019-05-23 11:30:00,51.3,51.31,51.2,51.22,21104.0,47.5111,47.5204,47.4185,47.437,21104.0
2019-05-23 11:35:00,51.22,51.23,51.08,51.09,33522.0,47.437,47.4463,47.3073,47.3166,33522.0
2019-05-23 11:40:00,51.09,51.09,50.97,50.99,36112.0,47.3166,47.3166,47.2055,47.224,36112.0
2019-05-23 11:45:00,51.0,51.03,50.88,50.89,32896.0,47.2333,47.261,47.1221,47.1314,32896.0
2019-05-23 11:50:00,50.88,50.9,50.8,50.8,31366.0,47.1221,47.1406,47.048,47.048,31366.0
2019-05-23 11:55:00,50.81,50.82,50.72,50.8,27370.0,47.0573,47.0665,46.9739,47.048,27370.0
2019-05-23 12:00:00,50.8,50.83,50.77,50.82,22157.0,47.048,47.0758,47.0202,47.0665,22157.0
2019-05-23 12:05:00,50.81,50.88,50.76,50.8,29595.0,47.0573,47.1221,47.011,47.048,29595.0
2019-05-23 12:10:00,50.79,50.88,50.77,50.87,20073.0,47.0388,47.1221,47.0202,47.1129,20073.0
2019-05-23 12:15:00,50.88,50.9,50.81,50.86,15887.0,47.1221,47.1406,47.0573,47.1036,15887.0
2019-05-23 12:20:00,50.86,50.86,50.8,50.84,48016.0,47.1036,47.1036,47.048,47.0851,48016.0
2019-05-23 12:25:00,50.84,50.86,50.81,50.82,44781.0,47.0851,47.1036,47.0573,47.0665,44781.0
2019-05-23 12:30:00,50.82,50.83,50.72,50.73,169851.0,47.0665,47.0758,46.9739,46.9832,169851.0
2019-05-23 12:35:00,50.73,50.74,50.65,50.71,34183.0,46.9832,46.9925,46.9091,46.9647,34183.0
2019-05-23 12:40:00,50.71,50.81,50.7,50.8,29360.0,46.9647,47.0573,46.9554,47.048,29360.0
2019-05-23 12:45:00,50.8,50.81,50.76,50.76,14880.0,47.048,47.0573,47.011,47.011,14880.0
2019-05-23 12:50:00,50.75,50.75,50.58,50.6,28226.0,47.0017,47.0017,46.8443,46.8628,28226.0
2019-05-23 12:55:00,50.6,50.62,50.54,50.55,24268.0,46.8628,46.8813,46.8072,46.8165,24268.0
2019-05-23 13:00:00,50.54,50.56,50.5,50.53,41361.0,46.8072,46.8258,46.7702,46.798,41361.0
2019-05-23 13:05:00,50.53,50.58,50.49,50.5,28794.0,46.798,46.8443,46.7609,46.7702,28794.0
2019-05-23 13:10:00,50.49,50.5,50.38,50.38,32220.0,46.7609,46.7702,46.659,46.659,32220.0
2019-05-23 13:15:00,50.39,50.44,50.36,50.4,30726.0,46.6683,46.7146,46.6405,46.6776,30726.0
2019-05-23 13:20:00,50.38,50.42,50.37,50.39,23816.0,46.659,46.6961,46.6498,46.6683,23816.0
2019-05-23 13:25:00,50.38,50.51,50.37,50.46,48662.0,46.659,46.7794,46.6498,46.7331,48662.0
2019-05-23 13:30:00,50.45,50.54,50.44,50.53,51434.0,46.7239,46.8072,46.7146,46.798,51434.0
2019-05-23 13:35:00,50.53,50.61,50.53,50.61,26538.0,46.798,46.8721,46.798,46.8721,26538.0
2019-05-23 13:40:00,50.61,50.62,50.53,50.54,15257.0,46.8721,46.8813,46.798,46.8072,15257.0
2019-05-23 13:45:00,50.53,50.54,50.49,50.49,19102.0,46.798,46.8072,46.7609,46.7609,19102.0
2019-05-23 13:50:00,50.5,50.57,50.48,50.56,13748.0,46.7702,46.835,46.7517,46.8258,13748.0
2019-05-23 13:55:00,50.56,50.57,50.52,50.55,15860.0,46.8258,46.835,46.7887,46.8165,15860.0
2019-05-23 14:00:00,50.55,50.6,50.52,50.6,22960.0,46.8165,46.8628,46.7887,46.8628,22960.0
2019-05-23 14:05:00,50.61,50.65,50.59,50.61,57561.0,46.8721,46.9091,46.8535,46.8721,57561.0
2019-05-23 14:10:00,50.61,50.62,50.56,50.62,23444.0,46.8721,46.8813,46.8258,46.8813,23444.0
2019-05-23 14:15:00,50.61,50.62,50.59,50.61,32207.0,46.8721,46.8813,46.8535,46.8721,32207.0
2019-05-23 14:20:00,50.61,50.64,50.59,50.62,29875.0,46.8721,46.8998,46.8535,46.8813,29875.0
2019-05-23 14:25:00,50.61,50.63,50.52,50.52,68255.0,46.8721,46.8906,46.7887,46.7887,68255.0
2019-05-23 14:30:00,50.53,50.58,50.53,50.57,21430.0,46.798,46.8443,46.798,46.835,21430.0
2019-05-23 14:35:00,50.56,50.62,50.55,50.6,49268.0,46.8258,46.8813,46.8165,46.8628,49268.0
2019-05-23 14:40:00,50.6,50.63,50.56,50.6,69747.0,46.8628,46.8906,46.8258,46.8628,69747.0
2019-05-23 14:45:00,50.61,50.67,50.6,50.62,29759.0,46.8721,46.9276,46.8628,46.8813,29759.0
2019-05-23 14:50:00,50.63,50.69,50.62,50.68,38963.0,46.8906,46.9461,46.8813,46.9369,38963.0
2019-05-23 14:55:00,50.68,50.73,50.65,50.72,23710.0,46.9369,46.9832,46.9091,46.9739,23710.0
2019-05-23 15:00:00,50.71,50.72,50.61,50.65,23976.0,46.9647,46.9739,46.8721,46.9091,23976.0
2019-05-23 15:05:00,50.64,50.65,50.57,50.59,94168.0,46.8998,46.9091,46.835,46.8535,94168.0
2019-05-23 15:10:00,50.59,50.65,50.59,50.65,48470.0,46.8535,46.9091,46.8535,46.9091,48470.0
2019-05-23 15:15:00,50.65,50.74,50.64,50.72,29978.0,46.9091,46.9925,46.8998,46.9739,29978.0
2019-05-23 15:20:00,50.73,50.83,50.73,50.81,50620.0,46.9832,47.0758,46.9832,47.0573,50620.0
2019-05-23 15:25:00,50.8,50.95,50.78,50.9,48148.0,47.048,47.1869,47.0295,47.1406,48148.0
2019-05-23 15:30:00,50.89,51.04,50.89,50.97,92153.0,47.1314,47.2703,47.1314,47.2055,92153.0
2019-05-23 15:35:00,50.98,51.03,50.97,51.02,65897.0,47.2147,47.261,47.2055,47.2518,65897.0
2019-05-23 15:40:00,51.02,51.03,50.88,50.91,107316.0,47.2518,47.261,47.1221,47.1499,107316.0
2019-05-23 15:45:00,50.91,50.99,50.88,50.91,118813.0,47.1499,47.224,47.1221,47.1499,118813.0
2019-05-23 15:50:00,50.9,50.96,50.88,50.89,150428.0,47.1406,47.1962,47.1221,47.1314,150428.0
2019-05-23 15:55:00,50.89,50.99,50.85,50.97,362914.0,47.1314,47.224,47.0943,47.2055,362914.0
2019-05-24 09:30:00,51.11,51.56,51.11,51.54,69624.0,47.3351,47.7519,47.3351,47.7334,69624.0
2019-05-24 09:35:00,51.53,51.53,51.36,51.43,37334.0,47.7241,47.7241,47.5667,47.6315,37334.0
2019-05-24 09:40:00,51.44,51.44,51.24,51.39,47303.0,47.6408,47.6408,47.4555,47.5944,47303.0
2019-05-24 09:45:00,51.41,51.41,51.2,51.2,41795.0,47.613,47.613,47.4185,47.4185,41795.0
2019-05-24 09:50:00,51.2,51.29,51.11,51.19,49059.0,47.4185,47.5018,47.3351,47.4092,49059.0
2019-05-24 09:55:00,51.2,51.28,51.13,51.25,27512.0,47.4185,47.4926,47.3537,47.4648,27512.0
2019-05-24 10:00:00,51.24,51.33,51.21,51.33,40166.0,47.4555,47.5389,47.4277,47.5389,40166.0
2019-05-24 10:05:00,51.32,51.33,51.15,51.19,31219.0,47.5296,47.5389,47.3722,47.4092,31219.0
2019-05-24 10:10:00,51.2,51.22,51.13,51.14,30979.0,47.4185,47.437,47.3537,47.3629,30979.0
2019-05-24 10:15:00,51.15,51.25,51.12,51.25,25467.0,47.3722,47.4648,47.3444,47.4648,25467.0
2019-05-24 10:20:00,51.24,51.25,51.17,51.21,19564.0,47.4555,47.4648,47.3907,47.4277,19564.0
2019-05-24 10:25:00,51.2,51.21,51.03,51.03,18924.0,47.4185,47.4277,47.261,47.261,18924.0
2019-05-24 10:30:00,51.04,51.1,51.04,51.08,34101.0,47.2703,47.3259,47.2703,47.3073,34101.0
2019-05-24 10:35:00,51.08,51.11,51.04,51.1,20427.0,47.3073,47.3351,47.2703,47.3259,20427.0
2019-05-24 10:40:00,51.1,51.1,51.01,51.09,21089.0,47.3259,47.3259,47.2425,47.3166,21089.0
2019-05-24 10:45:00,51.09,51.11,51.06,51.08,20229.0,47.3166,47.3351,47.2888,47.3073,20229.0
2019-05-24 10:50:00,51.07,51.08,50.98,51.02,17856.0,47.2981,47.3073,47.2147,47.2518,17856.0
2019-05-24 10:55:00,51.03,51.06,50.98,50.98,25953.0,47.261,47.2888,47.2147,47.2147,25953.0
2019-05-24 11:00:00,50.99,51.01,50.96,51.01,14943.0,47.224,47.2425,47.1962,47.2425,14943.0
2019-05-24 11:05:00,51.02,51.07,50.98,51.01,14805.0,47.2518,47.2981,47.2147,47.2425,14805.0
2019-05-24 11:10:00,51.02,51.02,50.91,50.95,15291.0,47.2518,47.2518,47.1499,47.1869,15291.0
2019-05-24 11:15:00,50.95,50.97,50.88,50.94,31338.0,47.1869,47.2055,47.1221,47.1777,31338.0
2019-05-24 11:20:00,50.93,51.05,50.9,51.05,18850.0,47.1684,47.2796,47.1406,47.2796,18850.0
2019-05-24 11:25:00,51.05,51.06,50.97,50.99,21467.0,47.2796,47.2888,47.2055,47.224,21467.0
2019-05-24 11:30:00,51.0,51.07,50.98,51.06,40436.0,47.2333,47.2981,47.2147,47.2888,40436.0
2019-05-24 11:35:00,51.05,51.19,51.04,51.18,40863.0,47.2796,47.4092,47.2703,47.4,40863.0
2019-05-24 11:40:00,51.19,51.24,51.17,51.21,15753.0,47.4092,47.4555,47.3907,47.4277,15753.0
2019-05-24 11:45:00,51.21,51.23,51.19,51.22,8895.0,47.4277,47.4463,47.4092,47.437,8895.0
2019-05-24 11:50:00,51.23,51.25,51.21,51.23,16960.0,47.4463,47.4648,47.4277,47.4463,16960.0
2019-05-24 11:55:00,51.23,51.29,51.23,51.29,20628.0,47.4463,47.5018,47.4463,47.5018,20628.0
2019-05-24 12:00:00,51.29,51.3,51.24,51.29,13178.0,47.5018,47.5111,47.4555,47.5018,13178.0
2019-05-24 12:05:00,51.29,51.3,51.21,51.22,16612.0,47.5018,47.5111,47.4277,47.437,16612.0
2019-05-24 12:10:00,51.19,51.29,51.16,51.27,37182.0,47.4092,47.5018,47.3814,47.4833,37182.0
2019-05-24 12:15:00,51.28,51.33,51.19,51.22,24163.0,47.4926,47.5389,47.4092,47.437,24163.0
2019-05-24 12:20:00,51.23,51.29,51.23,51.27,6929.0,47.4463,47.5018,47.4463,47.4833,6929.0
2019-05-24 12:25:00,51.26,51.32,51.26,51.3,9221.0,47.474,47.5296,47.474,47.5111,9221.0
2019-05-24 12:30:00,51.32,51.37,51.31,51.35,10957.0,47.5296,47.5759,47.5204,47.5574,10957.0
2019-05-24 12:35:00,51.35,51.4,51.35,51.39,15530.0,47.5574,47.6037,47.5574,47.5944,15530.0
2019-05-24 12:40:00,51.39,51.4,51.32,51.36,12686.0,47.5944,47.6037,47.5296,47.5667,12686.0
2019-05-24 12:45:00,51.36,51.38,51.35,51.38,7120.0,47.5667,47.5852,47.5574,47.5852,7120.0
2019-05-24 12:50:00,51.38,51.38,51.31,51.35,11943.0,47.5852,47.5852,47.5204,47.5574,11943.0
2019-05-24 12:55:00,51.35,51.37,51.33,51.37,7555.0,47.5574,47.5759,47.5389,47.5759,7555.0
2019-05-24 13:00:00,51.38,51.4,51.32,51.32,14439.0,47.5852,47.6037,47.5296,47.5296,14439.0
2019-05-24 13:05:00,51.31,51.32,51.28,51.29,11097.0,47.5204,47.5296,47.4926,47.5018,11097.0
2019-05-24 13:10:00,51.3,51.3,51.24,51.25,7894.0,47.5111,47.5111,47.4555,47.4648,7894.0
2019-05-24 13:15:00,51.26,51.31,51.25,51.3,12734.0,47.474,47.5204,47.4648,47.5111,12734.0
2019-05-24 13:20:00,51.3,51.32,51.28,51.3,14741.0,47.5111,47.5296,47.4926,47.5111,14741.0
2019-05-24 13:25:00,51.3,51.31,51.27,51.3,6439.0,47.5111,47.5204,47.4833,47.5111,6439.0
2019-05-24 13:30:00,51.3,51.37,51.3,51.37,14746.0,47.5111,47.5759,47.5111,47.5759,14746.0
2019-05-24 13:35:00,51.37,51.38,51.35,51.37,7708.0,47.5759,47.5852,47.5574,47.5759,7708.0
2019-05-24 13:40:00,51.38,51.4,51.35,51.36,15306.0,47.5852,47.6037,47.5574,47.5667,15306.0
2019-05-24 13:45:00,51.37,51.37,51.31,51.32,10338.0,47.5759,47.5759,47.5204,47.5296,10338.0
2019-05-24 13:50:00,51.32,51.37,51.31,51.35,10650.0,47.5296,47.5759,47.5204,47.5574,10650.0
2019-05-24 13:55:00,51.35,51.36,51.3,51.32,9961.0,47.5574,47.5667,47.5111,47.5296,9961.0
2019-05-24 14:00:00,51.33,51.34,51.28,51.29,15738.0,47.5389,47.5481,47.4926,47.5018,15738.0
2019-05-24 14:05:00,51.29,51.29,51.25,51.29,15657.0,47.5018,47.5018,47.4648,47.5018,15657.0
2019-05-24 14:10:00,51.3,51.31,51.27,51.27,13122.0,47.5111,47.5204,47.4833,47.4833,13122.0
2019-05-24 14:15:00,51.27,51.34,51.25,51.31,22693.0,47.4833,47.5481,47.4648,47.5204,22693.0
2019-05-24 14:20:00,51.31,51.32,51.27,51.29,9396.0,47.5204,47.5296,47.4833,47.5018,9396.0
2019-05-24 14:25:00,51.29,51.32,51.28,51.28,12517.0,47.5018,47.5296,47.4926,47.4926,12517.0
2019-05-24 14:30:00,51.28,51.3,51.27,51.29,11914.0,47.4926,47.5111,47.4833,47.5018,11914.0
2019-05-24 14:35:00,51.29,51.3,51.28,51.3,36107.0,47.5018,47.5111,47.4926,47.5111,36107.0
2019-05-24 14:40:00,51.3,51.31,51.29,51.31,4930.0,47.5111,47.5204,47.5018,47.5204,4930.0
2019-05-24 14:45:00,51.31,51.31,51.26,51.27,12356.0,47.5204,47.5204,47.474,47.4833,12356.0
2019-05-24 14:50:00,51.27,51.3,51.26,51.3,14553.0,47.4833,47.5111,47.474,47.5111,14553.0
2019-05-24 14:55:00,51.3,51.3,51.29,51.3,8099.0,47.5111,47.5111,47.5018,47.5111,8099.0
2019-05-24 15:00:00,51.3,51.37,51.28,51.36,20068.0,47.5111,47.5759,47.4926,47.5667,20068.0
2019-05-24 15:05:00,51.37,51.4,51.36,51.39,18139.0,47.5759,47.6037,47.5667,47.5944,18139.0
2019-05-24 15:10:00,51.39,51.4,51.36,51.38,18629.0,47.5944,47.6037,47.5667,47.5852,18629.0
2019-05-24 15:15:00,51.38,51.39,51.33,51.34,18954.0,47.5852,47.5944,47.5389,47.5481,18954.0
2019-05-24 15:20:00,51.34,51.4,51.33,51.39,20447.0,47.5481,47.6037,47.5389,47.5944,20447.0
2019-05-24 15:25:00,51.39,51.39,51.34,51.35,36464.0,47.5944,47.5944,47.5481,47.5574,36464.0
2019-05-24 15:30:00,51.33,51.34,51.29,51.3,30504.0,47.5389,47.5481,47.5018,47.5111,30504.0
2019-05-24 15:35:00,51.3,51.32,51.27,51.29,20996.0,47.5111,47.5296,47.4833,47.5018,20996.0
2019-05-24 15:40:00,51.29,51.29,51.21,51.22,30612.0,47.5018,47.5018,47.4277,47.437,30612.0
2019-05-24 15:45:00,51.21,51.23,51.18,51.19,34195.0,47.4277,47.4463,47.4,47.4092,34195.0
2019-05-24 15:50:00,51.18,51.2,51.15,51.19,42265.0,47.4,47.4185,47.3722,47.4092,42265.0
2019-05-24 15:55:00,51.18,51.22,51.14,51.16,177967.0,47.4,47.437,47.3629,47.3814,177967.0
2019-05-28 09:30:00,50.73,50.93,50.64,50.73,72736.0,46.9832,47.1684,46.8998,46.9832,72736.0
2019-05-28 09:35:00,50.77,50.81,50.2,50.21,114785.0,47.0202,47.0573,46.4923,46.5016,114785.0
2019-05-28 09:40:00,50.21,50.27,50.02,50.25,66054.0,46.5016,46.5572,46.3256,46.5386,66054.0
2019-05-28 09:45:00,50.27,50.57,50.26,50.49,44433.0,46.5572,46.835,46.5479,46.7609,44433.0
2019-05-28 09:50:00,50.48,50.48,50.25,50.35,58890.0,46.7517,46.7517,46.5386,46.6313,58890.0
2019-05-28 09:55:00,50.35,50.46,50.32,50.37,20736.0,46.6313,46.7331,46.6035,46.6498,20736.0
2019-05-28 10:00:00,50.36,50.44,50.34,50.37,19795.0,46.6405,46.7146,46.622,46.6498,19795.0
2019-05-28 10:05:00,50.37,50.48,50.36,50.37,33360.0,46.6498,46.7517,46.6405,46.6498,33360.0
2019-05-28 10:10:00,50.38,50.5,50.37,50.45,22870.0,46.659,46.7702,46.6498,46.7239,22870.0
2019-05-28 10:15:00,50.45,50.45,50.37,50.4,23030.0,46.7239,46.7239,46.6498,46.6776,23030.0
2019-05-28 10:20:00,50.41,50.51,50.38,50.39,41815.0,46.6868,46.7794,46.659,46.6683,41815.0
2019-05-28 10:25:00,50.39,50.47,50.29,50.46,111295.0,46.6683,46.7424,46.5757,46.7331,111295.0
2019-05-28 10:30:00,50.46,50.54,50.42,50.51,27908.0,46.7331,46.8072,46.6961,46.7794,27908.0
2019-05-28 10:35:00,50.5,50.55,50.46,50.46,22394.0,46.7702,46.8165,46.7331,46.7331,22394.0
2019-05-28 10:40:00,50.45,50.55,50.45,50.49,103656.0,46.7239,46.8165,46.7239,46.7609,103656.0
2019-05-28 10:45:00,50.48,50.52,50.39,50.39,74321.0,46.7517,46.7887,46.6683,46.6683,74321.0
2019-05-28 10:50:00,50.39,50.42,50.25,50.26,17400.0,46.6683,46.6961,46.5386,46.5479,17400.0
2019-05-28 10:55:00,50.24,50.36,50.21,50.35,26208.0,46.5294,46.6405,46.5016,46.6313,26208.0
2019-05-28 11:00:00,50.34,50.44,50.33,50.41,11406.0,46.622,46.7146,46.6127,46.6868,11406.0
2019-05-28 11:05:00,50.41,50.42,50.27,50.29,18472.0,46.6868,46.6961,46.5572,46.5757,18472.0
2019-05-28 11:10:00,50.33,50.42,50.3,50.41,12615.0,46.6127,46.6961,46.585,46.6868,12615.0
2019-05-28 11:15:00,50.42,50.47,50.39,50.46,13533.0,46.6961,46.7424,46.6683,46.7331,13533.0
2019-05-28 11:20:00,50.44,50.44,50.35,50.37,12780.0,46.7146,46.7146,46.6313,46.6498,12780.0
2019-05-28 11:25:00,50.37,50.38,50.32,50.32,12234.0,46.6498,46.659,46.6035,46.6035,12234.0
2019-05-28 11:30:00,50.31,50.32,50.25,50.3,14820.0,46.5942,46.6035,46.5386,46.585,14820.0
2019-05-28 11:35:00,50.3,50.42,50.3,50.39,9090.0,46.585,46.6961,46.585,46.6683,9090.0
2019-05-28 11:40:00,50.39,50.43,50.36,50.4,7922.0,46.6683,46.7054,46.6405,46.6776,7922.0
2019-05-28 11:45:00,50.39,50.4,50.34,50.34,10139.0,46.6683,46.6776,46.622,46.622,10139.0
2019-05-28 11:50:00,50.34,50.37,50.27,50.31,14645.0,46.622,46.6498,46.5572,46.5942,14645.0
2019-05-28 11:55:00,50.31,50.41,50.31,50.39,10397.0,46.5942,46.6868,46.5942,46.6683,10397.0
2019-05-28 12:00:00,50.38,50.45,50.37,50.44,7193.0,46.659,46.7239,46.6498,46.7146,7193.0
2019-05-28 12:05:00,50.44,50.48,50.36,50.37,32197.0,46.7146,46.7517,46.6405,46.6498,32197.0
2019-05-28 12:10:00,50.38,50.49,50.38,50.44,24356.0,46.659,46.7609,46.659,46.7146,24356.0
2019-05-28 12:15:00,50.45,50.48,50.43,50.46,13511.0,46.7239,46.7517,46.7054,46.7331,13511.0
2019-05-28 12:20:00,50.45,50.48,50.44,50.44,21029.0,46.7239,46.7517,46.7146,46.7146,21029.0
2019-05-28 12:25:00,50.45,50.47,50.4,50.43,16724.0,46.7239,46.7424,46.6776,46.7054,16724.0
2019-05-28 12:30:00,50.43,50.45,50.4,50.41,16021.0,46.7054,46.7239,46.6776,46.6868,16021.0
2019-05-28 12:35:00,50.4,50.42,50.38,50.4,12254.0,46.6776,46.6961,46.659,46.6776,12254.0
2019-05-28 12:40:00,50.41,50.42,50.36,50.38,16037.0,46.6868,46.6961,46.6405,46.659,16037.0
2019-05-28 12:45:00,50.38,50.49,50.36,50.48,15713.0,46.659,46.7609,46.6405,46.7517,15713.0
2019-05-28 12:50:00,50.47,50.49,50.42,50.42,7445.0,46.7424,46.7609,46.6961,46.6961,7445.0
2019-05-28 12:55:00,50.42,50.45,50.4,50.41,8923.0,46.6961,46.7239,46.6776,46.6868,8923.0
2019-05-28 13:00:00,50.4,50.45,50.4,50.44,6063.0,46.6776,46.7239,46.6776,46.7146,6063.0
2019-05-28 13:05:00,50.44,50.44,50.36,50.39,9732.0,46.7146,46.7146,46.6405,46.6683,9732.0
2019-05-28 13:10:00,50.38,50.44,50.38,50.42,8218.0,46.659,46.7146,46.659,46.6961,8218.0
2019-05-28 13:15:00,50.43,50.48,50.42,50.43,8356.0,46.7054,46.7517,46.6961,46.7054,8356.0
2019-05-28 13:20:00,50.43,50.46,50.43,50.44,4575.0,46.7054,46.7331,46.7054,46.7146,4575.0
2019-05-28 13:25:00,50.44,50.45,50.4,50.41,8640.0,46.7146,46.7239,46.6776,46.6868,8640.0
2019-05-28 13:30:00,50.41,50.43,50.39,50.42,9371.0,46.6868,46.7054,46.6683,46.6961,9371.0
2019-05-28 13:35:00,50.42,50.44,50.39,50.41,8576.0,46.6961,46.7146,46.6683,46.6868,8576.0
2019-05-28 13:40:00,50.4,50.47,50.39,50.46,28370.0,46.6776,46.7424,46.6683,46.7331,28370.0
2019-05-28 13:45:00,50.46,50.48,50.4,50.41,32791.0,46.7331,46.7517,46.6776,46.6868,32791.0
2019-05-28 13:50:00,50.41,50.47,50.4,50.43,28650.0,46.6868,46.7424,46.6776,46.7054,28650.0
2019-05-28 13:55:00,50.44,50.47,50.43,50.43,9004.0,46.7146,46.7424,46.7054,46.7054,9004.0
2019-05-28 14:00:00,50.43,50.45,50.38,50.42,50503.0,46.7054,46.7239,46.659,46.6961,50503.0
2019-05-28 14:05:00,50.42,50.46,50.41,50.45,61950.0,46.6961,46.7331,46.6868,46.7239,61950.0
2019-05-28 14:10:00,50.45,50.47,50.41,50.46,34487.0,46.7239,46.7424,46.6868,46.7331,34487.0
2019-05-28 14:15:00,50.46,50.46,50.43,50.44,15196.0,46.7331,46.7331,46.7054,46.7146,15196.0
2019-05-28 14:20:00,50.44,50.46,50.4,50.41,30304.0,46.7146,46.7331,46.6776,46.6868,30304.0
2019-05-28 14:25:00,50.42,50.44,50.35,50.36,26978.0,46.6961,46.7146,46.6313,46.6405,26978.0
2019-05-28 14:30:00,50.35,50.4,50.34,50.39,17520.0,46.6313,46.6776,46.622,46.6683,17520.0
2019-05-28 14:35:00,50.39,50.4,50.36,50.37,14628.0,46.6683,46.6776,46.6405,46.6498,14628.0
2019-05-28 14:40:00,50.37,50.37,50.3,50.3,21508.0,46.6498,46.6498,46.585,46.585,21508.0
2019-05-28 14:45:00,50.3,50.32,50.3,50.31,24664.0,46.585,46.6035,46.585,46.5942,24664.0
2019-05-28 14:50:00,50.3,50.34,50.26,50.26,35419.0,46.585,46.622,46.5479,46.5479,35419.0
2019-05-28 14:55:00,50.25,50.27,50.23,50.25,20286.0,46.5386,46.5572,46.5201,46.5386,20286.0
2019-05-28 15:00:00,50.25,50.26,50.18,50.2,17543.0,46.5386,46.5479,46.4738,46.4923,17543.0
2019-05-28 15:05:00,50.2,50.28,50.19,50.23,16391.0,46.4923,46.5664,46.4831,46.5201,16391.0
2019-05-28 15:10:00,50.22,50.22,50.19,50.2,18763.0,46.5109,46.5109,46.4831,46.4923,18763.0
2019-05-28 15:15:00,50.2,50.26,50.19,50.22,27027.0,46.4923,46.5479,46.4831,46.5109,27027.0
2019-05-28 15:20:00,50.21,50.25,50.18,50.23,33632.0,46.5016,46.5386,46.4738,46.5201,33632.0
2019-05-28 15:25:00,50.23,50.25,50.16,50.16,23353.0,46.5201,46.5386,46.4553,46.4553,23353.0
2019-05-28 15:30:00,50.16,50.17,50.07,50.07,74454.0,46.4553,46.4646,46.3719,46.3719,74454.0
2019-05-28 15:35:00,50.08,50.08,50.03,50.05,56959.0,46.3812,46.3812,46.3349,46.3534,56959.0
2019-05-28 15:40:00,50.04,50.05,49.99,50.0,127265.0,46.3442,46.3534,46.2978,46.3071,127265.0
2019-05-28 15:45:00,50.0,50.07,49.98,50.03,54315.0,46.3071,46.3719,46.2886,46.3349,54315.0
2019-05-28 15:50:00,50.02,50.08,50.0,50.05,87080.0,46.3256,46.3812,46.3071,46.3534,87080.0
2019-05-28 15:55:00,50.05,50.12,50.0,50.02,223447.0,46.3534,46.4182,46.3071,46.3256,223447.0
2019-05-29 09:30:00,50.15,50.15,49.72,49.91,118235.0,46.446,46.446,46.0478,46.2238,118235.0
2019-05-29 09:35:00,49.95,49.95,49.61,49.63,73015.0,46.2608,46.2608,45.9459,45.9644,73015.0
2019-05-29 09:40:00,49.62,49.8,49.5,49.75,36722.0,45.9552,46.1219,45.844,46.0756,36722.0
2019-05-29 09:45:00,49.73,49.75,49.62,49.62,23522.0,46.0571,46.0756,45.9552,45.9552,23522.0
2019-05-29 09:50:00,49.63,49.65,49.4,49.43,42467.0,45.9644,45.983,45.7514,45.7792,42467.0
2019-05-29 09:55:00,49.43,49.51,49.39,49.44,39784.0,45.7792,45.8533,45.7422,45.7885,39784.0
2019-05-29 10:00:00,49.44,49.59,49.41,49.56,30181.0,45.7885,45.9274,45.7607,45.8996,30181.0
2019-05-29 10:05:00,49.55,49.59,49.48,49.57,25534.0,45.8903,45.9274,45.8255,45.9089,25534.0
2019-05-29 10:10:00,49.56,49.75,49.56,49.74,21819.0,45.8996,46.0756,45.8996,46.0663,21819.0
2019-05-29 10:15:00,49.74,49.8,49.71,49.74,40387.0,46.0663,46.1219,46.0385,46.0663,40387.0
2019-05-29 10:20:00,49.74,49.81,49.7,49.8,52095.0,46.0663,46.1311,46.0293,46.1219,52095.0
2019-05-29 10:25:00,49.8,49.9,49.78,49.89,53909.0,46.1219,46.2145,46.1034,46.2052,53909.0
2019-05-29 10:30:00,49.88,49.96,49.87,49.91,20117.0,46.196,46.2701,46.1867,46.2238,20117.0
2019-05-29 10:35:00,49.91,49.92,49.83,49.89,29260.0,46.2238,46.233,46.1497,46.2052,29260.0
2019-05-29 10:40:00,49.87,49.91,49.81,49.89,25973.0,46.1867,46.2238,46.1311,46.2052,25973.0
2019-05-29 10:45:00,49.88,49.89,49.82,49.88,16667.0,46.196,46.2052,46.1404,46.196,16667.0
2019-05-29 10:50:00,49.88,49.9,49.83,49.89,18133.0,46.196,46.2145,46.1497,46.2052,18133.0
2019-05-29 10:55:00,49.88,49.91,49.83,49.86,23504.0,46.196,46.2238,46.1497,46.1775,23504.0
2019-05-29 11:00:00,49.84,49.92,49.82,49.86,26592.0,46.1589,46.233,46.1404,46.1775,26592.0
2019-05-29 11:05:00,49.85,49.97,49.82,49.95,23243.0,46.1682,46.2793,46.1404,46.2608,23243.0
2019-05-29 11:10:00,49.95,49.96,49.74,49.74,23394.0,46.2608,46.2701,46.0663,46.0663,23394.0
2019-05-29 11:15:00,49.73,49.82,49.71,49.79,18354.0,46.0571,46.1404,46.0385,46.1126,18354.0
2019-05-29 11:20:00,49.77,49.8,49.69,49.69,37386.0,46.0941,46.1219,46.02,46.02,37386.0
2019-05-29 11:25:00,49.7,49.7,49.6,49.64,22456.0,46.0293,46.0293,45.9367,45.9737,22456.0
2019-05-29 11:30:00,49.63,49.64,49.55,49.62,14236.0,45.9644,45.9737,45.8903,45.9552,14236.0
2019-05-29 11:35:00,49.62,49.64,49.55,49.55,18915.0,45.9552,45.9737,45.8903,45.8903,18915.0
2019-05-29 11:40:00,49.55,49.56,49.49,49.52,33920.0,45.8903,45.8996,45.8348,45.8626,33920.0
2019-05-29 11:45:00,49.52,49.53,49.48,49.5,23399.0,45.8626,45.8718,45.8255,45.844,23399.0
2019-05-29 11:50:00,49.49,49.49,49.37,49.39,16495.0,45.8348,45.8348,45.7236,45.7422,16495.0
2019-05-29 11:55:00,49.4,49.45,49.34,49.42,64717.0,45.7514,45.7977,45.6959,45.7699,64717.0
2019-05-29 12:00:00,49.42,49.57,49.39,49.55,46834.0,45.7699,45.9089,45.7422,45.8903,46834.0
2019-05-29 12:05:00,49.55,49.63,49.5,49.61,17610.0,45.8903,45.9644,45.844,45.9459,17610.0
2019-05-29 12:10:00,49.61,49.63,49.54,49.63,13505.0,45.9459,45.9644,45.8811,45.9644,13505.0
2019-05-29 12:15:00,49.62,49.65,49.57,49.6,21414.0,45.9552,45.983,45.9089,45.9367,21414.0
2019-05-29 12:20:00,49.61,49.61,49.54,49.57,11614.0,45.9459,45.9459,45.8811,45.9089,11614.0
2019-05-29 12:25:00,49.57,49.69,49.57,49.67,17552.0,45.9089,46.02,45.9089,46.0015,17552.0
2019-05-29 12:30:00,49.66,49.73,49.66,49.72,11218.0,45.9922,46.0571,45.9922,46.0478,11218.0
2019-05-29 12:35:00,49.73,49.75,49.7,49.7,14783.0,46.0571,46.0756,46.0293,46.0293,14783.0
2019-05-29 12:40:00,49.7,49.73,49.66,49.71,14157.0,46.0293,46.0571,45.9922,46.0385,14157.0
2019-05-29 12:45:00,49.71,49.72,49.68,49.68,26515.0,46.0385,46.0478,46.0107,46.0107,26515.0
2019-05-29 12:50:00,49.69,49.71,49.59,49.62,17567.0,46.02,46.0385,45.9274,45.9552,17567.0
2019-05-29 12:55:00,49.61,49.63,49.53,49.53,11936.0,45.9459,45.9644,45.8718,45.8718,11936.0
2019-05-29 13:00:00,49.54,49.58,49.51,49.53,17053.0,45.8811,45.9181,45.8533,45.8718,17053.0
2019-05-29 13:05:00,49.53,49.69,49.5,49.67,17140.0,45.8718,46.02,45.844,46.0015,17140.0
2019-05-29 13:10:00,49.67,49.72,49.65,49.67,16464.0,46.0015,46.0478,45.983,46.0015,16464.0
2019-05-29 13:15:00,49.67,49.67,49.62,49.64,11374.0,46.0015,46.0015,45.9552,45.9737,11374.0
2019-05-29 13:20:00,49.64,49.66,49.59,49.66,19404.0,45.9737,45.9922,45.9274,45.9922,19404.0
2019-05-29 13:25:00,49.66,49.68,49.57,49.59,76550.0,45.9922,46.0107,45.9089,45.9274,76550.0
2019-05-29 13:30:00,49.58,49.62,49.55,49.56,15135.0,45.9181,45.9552,45.8903,45.8996,15135.0
2019-05-29 13:35:00,49.55,49.57,49.52,49.56,27509.0,45.8903,45.9089,45.8626,45.8996,27509.0
2019-05-29 13:40:00,49.57,49.57,49.45,49.46,15337.0,45.9089,45.9089,45.7977,45.807,15337.0
2019-05-29 13:45:00,49.45,49.51,49.43,49.48,10731.0,45.7977,45.8533,45.7792,45.8255,10731.0
2019-05-29 13:50:00,49.48,49.52,49.45,49.47,23559.0,45.8255,45.8626,45.7977,45.8163,23559.0
2019-05-29 13:55:00,49.48,49.49,49.42,49.44,14524.0,45.8255,45.8348,45.7699,45.7885,14524.0
2019-05-29 14:00:00,49.44,49.48,49.43,49.45,13252.0,45.7885,45.8255,45.7792,45.7977,13252.0
2019-05-29 14:05:00,49.46,49.47,49.4,49.4,11268.0,45.807,45.8163,45.7514,45.7514,11268.0
2019-05-29 14:10:00,49.39,49.42,49.37,49.4,21122.0,45.7422,45.7699,45.7236,45.7514,21122.0
2019-05-29 14:15:00,49.4,49.45,49.38,49.44,14172.0,45.7514,45.7977,45.7329,45.7885,14172.0
2019-05-29 14:20:00,49.44,49.47,49.42,49.46,14446.0,45.7885,45.8163,45.7699,45.807,14446.0
2019-05-29 14:25:00,49.45,49.5,49.44,49.5,15101.0,45.7977,45.844,45.7885,45.844,15101.0
2019-05-29 14:30:00,49.5,49.51,49.37,49.39,22216.0,45.844,45.8533,45.7236,45.7422,22216.0
2019-05-29 14:35:00,49.39,49.39,49.32,49.34,18447.0,45.7422,45.7422,45.6773,45.6959,18447.0
2019-05-29 14:40:00,49.34,49.34,49.25,49.26,27282.0,45.6959,45.6959,45.6125,45.6218,27282.0
2019-05-29 14:45:00,49.26,49.3,49.25,49.27,20842.0,45.6218,45.6588,45.6125,45.631,20842.0
2019-05-29 14:50:00,49.27,49.27,49.2,49.2,26048.0,45.631,45.631,45.5662,45.5662,26048.0
2019-05-29 14:55:00,49.2,49.25,49.18,49.21,24201.0,45.5662,45.6125,45.5477,45.5755,24201.0
2019-05-29 15:00:00,49.2,49.21,49.12,49.13,53890.0,45.5662,45.5755,45.4921,45.5014,53890.0
2019-05-29 15:05:00,49.13,49.19,49.1,49.18,42719.0,45.5014,45.5569,45.4736,45.5477,42719.0
2019-05-29 15:10:00,49.18,49.3,49.15,49.29,55979.0,45.5477,45.6588,45.5199,45.6495,55979.0
2019-05-29 15:15:00,49.28,49.32,49.27,49.3,29988.0,45.6403,45.6773,45.631,45.6588,29988.0
2019-05-29 15:20:00,49.29,49.37,49.26,49.33,23627.0,45.6495,45.7236,45.6218,45.6866,23627.0
2019-05-29 15:25:00,49.33,49.41,49.32,49.39,29460.0,45.6866,45.7607,45.6773,45.7422,29460.0
2019-05-29 15:30:00,49.4,49.51,49.38,49.51,51450.0,45.7514,45.8533,45.7329,45.8533,51450.0
2019-05-29 15:35:00,49.52,49.62,49.51,49.59,61210.0,45.8626,45.9552,45.8533,45.9274,61210.0
2019-05-29 15:40:00,49.59,49.65,49.58,49.6,57518.0,45.9274,45.983,45.9181,45.9367,57518.0
2019-05-29 15:45:00,49.6,49.61,49.53,49.55,89731.0,45.9367,45.9459,45.8718,45.8903,89731.0
2019-05-29 15:50:00,49.55,49.59,49.44,49.58,115726.0,45.8903,45.9274,45.7885,45.9181,115726.0
2019-05-29 15:55:00,49.58,49.64,49.54,49.56,177271.0,45.9181,45.9737,45.8811,45.8996,177271.0
2019-05-30 09:30:00,49.57,49.63,49.37,49.53,75764.0,45.9089,45.9644,45.7236,45.8718,75764.0
2019-05-30 09:35:00,49.52,49.67,49.51,49.66,22155.0,45.8626,46.0015,45.8533,45.9922,22155.0
2019-05-30 09:40:00,49.66,49.75,49.59,49.73,23143.0,45.9922,46.0756,45.9274,46.0571,23143.0
2019-05-30 09:45:00,49.72,49.74,49.61,49.69,38795.0,46.0478,46.0663,45.9459,46.02,38795.0
2019-05-30 09:50:00,49.69,49.79,49.65,49.77,21466.0,46.02,46.1126,45.983,46.0941,21466.0
2019-05-30 09:55:00,49.8,49.81,49.74,49.77,20373.0,46.1219,46.1311,46.0663,46.0941,20373.0
2019-05-30 10:00:00,49.77,49.89,49.72,49.85,24524.0,46.0941,46.2052,46.0478,46.1682,24524.0
2019-05-30 10:05:00,49.86,49.86,49.64,49.71,41456.0,46.1775,46.1775,45.9737,46.0385,41456.0
2019-05-30 10:10:00,49.72,49.73,49.6,49.63,44928.0,46.0478,46.0571,45.9367,45.9644,44928.0
2019-05-30 10:15:00,49.64,49.64,49.46,49.54,59368.0,45.9737,45.9737,45.807,45.8811,59368.0
2019-05-30 10:20:00,49.54,49.65,49.52,49.58,22289.0,45.8811,45.983,45.8626,45.9181,22289.0
2019-05-30 10:25:00,49.57,49.7,49.56,49.64,12737.0,45.9089,46.0293,45.8996,45.9737,12737.0
2019-05-30 10:30:00,49.64,49.66,49.58,49.65,11595.0,45.9737,45.9922,45.9181,45.983,11595.0
2019-05-30 10:35:00,49.64,49.64,49.52,49.54,17904.0,45.9737,45.9737,45.8626,45.8811,17904.0
2019-05-30 10:40:00,49.54,49.54,49.47,49.49,18858.0,45.8811,45.8811,45.8163,45.8348,18858.0
2019-05-30 10:45:00,49.48,49.52,49.42,49.44,21101.0,45.8255,45.8626,45.7699,45.7885,21101.0
2019-05-30 10:50:00,49.45,49.45,49.28,49.33,55954.0,45.7977,45.7977,45.6403,45.6866,55954.0
2019-05-30 10:55:00,49.34,49.36,49.29,49.35,15634.0,45.6959,45.7144,45.6495,45.7051,15634.0
2019-05-30 11:00:00,49.35,49.35,49.22,49.28,13892.0,45.7051,45.7051,45.5847,45.6403,13892.0
2019-05-30 11:05:00,49.28,49.35,49.26,49.34,14496.0,45.6403,45.7051,45.6218,45.6959,14496.0
2019-05-30 11:10:00,49.34,49.36,49.31,49.36,15479.0,45.6959,45.7144,45.6681,45.7144,15479.0
2019-05-30 11:15:00,49.36,49.36,49.24,49.24,17042.0,45.7144,45.7144,45.6032,45.6032,17042.0
2019-05-30 11:20:00,49.23,49.26,49.2,49.26,18577.0,45.594,45.6218,45.5662,45.6218,18577.0
2019-05-30 11:25:00,49.27,49.37,49.27,49.34,27527.0,45.631,45.7236,45.631,45.6959,27527.0
2019-05-30 11:30:00,49.35,49.36,49.22,49.26,37289.0,45.7051,45.7144,45.5847,45.6218,37289.0
2019-05-30 11:35:00,49.27,49.37,49.27,49.34,15355.0,45.631,45.7236,45.631,45.6959,15355.0
2019-05-30 11:40:00,49.35,49.36,49.2,49.22,7037.0,45.7051,45.7144,45.5662,45.5847,7037.0
2019-05-30 11:45:00,49.21,49.26,49.2,49.25,8528.0,45.5755,45.6218,45.5662,45.6125,8528.0
2019-05-30 11:50:00,49.24,49.27,49.19,49.2,9333.0,45.6032,45.631,45.5569,45.5662,9333.0
2019-05-30 11:55:00,49.19,49.27,49.15,49.27,19768.0,45.5569,45.631,45.5199,45.631,19768.0
2019-05-30 12:00:00,49.28,49.29,49.23,49.27,11707.0,45.6403,45.6495,45.594,45.631,11707.0
2019-05-30 12:05:00,49.28,49.28,49.19,49.22,10987.0,45.6403,45.6403,45.5569,45.5847,10987.0
2019-05-30 12:10:00,49.22,49.26,49.2,49.25,9673.0,45.5847,45.6218,45.5662,45.6125,9673.0
2019-05-30 12:15:00,49.25,49.26,49.14,49.15,19263.0,45.6125,45.6218,45.5106,45.5199,19263.0
2019-05-30 12:20:00,49.15,49.29,49.14,49.24,15003.0,45.5199,45.6495,45.5106,45.6032,15003.0
2019-05-30 12:25:00,49.24,49.24,49.15,49.16,8837.0,45.6032,45.6032,45.5199,45.5292,8837.0
2019-05-30 12:30:00,49.16,49.2,49.14,49.18,15039.0,45.5292,45.5662,45.5106,45.5477,15039.0
2019-05-30 12:35:00,49.19,49.28,49.19,49.27,21261.0,45.5569,45.6403,45.5569,45.631,21261.0
2019-05-30 12:40:00,49.27,49.3,49.26,49.28,14597.0,45.631,45.6588,45.6218,45.6403,14597.0
2019-05-30 12:45:00,49.28,49.28,49.23,49.26,8552.0,45.6403,45.6403,45.594,45.6218,8552.0
2019-05-30 12:50:00,49.27,49.32,49.26,49.27,10652.0,45.631,45.6773,45.6218,45.631,10652.0
2019-05-30 12:55:00,49.26,49.28,49.24,49.27,9177.0,45.6218,45.6403,45.6032,45.631,9177.0
2019-05-30 13:00:00,49.28,49.3,49.24,49.24,10191.0,45.6403,45.6588,45.6032,45.6032,10191.0
2019-05-30 13:05:00,49.24,49.25,49.2,49.21,8610.0,45.6032,45.6125,45.5662,45.5755,8610.0
2019-05-30 13:10:00,49.22,49.23,49.18,49.23,11542.0,45.5847,45.594,45.5477,45.594,11542.0
2019-05-30 13:15:00,49.23,49.27,49.22,49.26,15606.0,45.594,45.631,45.5847,45.6218,15606.0
2019-05-30 13:20:00,49.26,49.3,49.26,49.28,13080.0,45.6218,45.6588,45.6218,45.6403,13080.0
2019-05-30 13:25:00,49.28,49.33,49.27,49.33,22960.0,45.6403,45.6866,45.631,45.6866,22960.0
2019-05-30 13:30:00,49.33,49.34,49.28,49.29,8583.0,45.6866,45.6959,45.6403,45.6495,8583.0
2019-05-30 13:35:00,49.29,49.29,49.21,49.21,16402.0,45.6495,45.6495,45.5755,45.5755,16402.0
2019-05-30 13:40:00,49.21,49.22,49.18,49.19,14502.0,45.5755,45.5847,45.5477,45.5569,14502.0
2019-05-30 13:45:00,49.19,49.2,49.15,49.2,14515.0,45.5569,45.5662,45.5199,45.5662,14515.0
2019-05-30 13:50:00,49.2,49.22,49.19,49.21,12924.0,45.5662,45.5847,45.5569,45.5755,12924.0
2019-05-30 13:55:00,49.21,49.25,49.2,49.25,10574.0,45.5755,45.6125,45.5662,45.6125,10574.0
2019-05-30 14:00:00,49.26,49.3,49.25,49.25,8687.0,45.6218,45.6588,45.6125,45.6125,8687.0
2019-05-30 14:05:00,49.26,49.26,49.22,49.23,7995.0,45.6218,45.6218,45.5847,45.594,7995.0
2019-05-30 14:10:00,49.24,49.24,49.21,49.22,6450.0,45.6032,45.6032,45.5755,45.5847,6450.0
2019-05-30 14:15:00,49.21,49.22,49.19,49.21,15213.0,45.5755,45.5847,45.5569,45.5755,15213.0
2019-05-30 14:20:00,49.2,49.23,49.12,49.12,17374.0,45.5662,45.594,45.4921,45.4921,17374.0
2019-05-30 14:25:00,49.12,49.14,49.1,49.11,17859.0,45.4921,45.5106,45.4736,45.4828,17859.0
2019-05-30 14:30:00,49.1,49.12,49.07,49.12,18716.0,45.4736,45.4921,45.4458,45.4921,18716.0
2019-05-30 14:35:00,49.12,49.13,49.06,49.07,19449.0,45.4921,45.5014,45.4365,45.4458,19449.0
2019-05-30 14:40:00,49.07,49.11,49.07,49.11,7605.0,45.4458,45.4828,45.4458,45.4828,7605.0
2019-05-30 14:45:00,49.1,49.24,49.1,49.23,30800.0,45.4736,45.6032,45.4736,45.594,30800.0
2019-05-30 14:50:00,49.23,49.27,49.2,49.27,19620.0,45.594,45.631,45.5662,45.631,19620.0
2019-05-30 14:55:00,49.28,49.4,49.28,49.4,48204.0,45.6403,45.7514,45.6403,45.7514,48204.0
2019-05-30 15:00:00,49.4,49.42,49.37,49.39,21609.0,45.7514,45.7699,45.7236,45.7422,21609.0
2019-05-30 15:05:00,49.39,49.4,49.25,49.31,20191.0,45.7422,45.7514,45.6125,45.6681,20191.0
2019-05-30 15:10:00,49.31,49.38,49.31,49.36,17866.0,45.6681,45.7329,45.6681,45.7144,17866.0
2019-05-30 15:15:00,49.35,49.35,49.28,49.28,26946.0,45.7051,45.7051,45.6403,45.6403,26946.0
2019-05-30 15:20:00,49.27,49.36,49.26,49.36,23200.0,45.631,45.7144,45.6218,45.7144,23200.0
2019-05-30 15:25:00,49.36,49.43,49.33,49.41,23304.0,45.7144,45.7792,45.6866,45.7607,23304.0
2019-05-30 15:30:00,49.41,49.42,49.35,49.39,23979.0,45.7607,45.7699,45.7051,45.7422,23979.0
2019-05-30 15:35:00,49.39,49.54,49.38,49.49,45098.0,45.7422,45.8811,45.7329,45.8348,45098.0
2019-05-30 15:40:00,49.49,49.5,49.35,49.44,56427.0,45.8348,45.844,45.7051,45.7885,56427.0
2019-05-30 15:45:00,49.44,49.49,49.41,49.49,72215.0,45.7885,45.8348,45.7607,45.8348,72215.0
2019-05-30 15:50:00,49.5,49.51,49.41,49.43,61480.0,45.844,45.8533,45.7607,45.7792,61480.0
2019-05-30 15:55:00,49.43,49.46,49.37,49.39,158403.0,45.7792,45.807,45.7236,45.7422,158403.0
2019-05-31 09:30:00,48.91,49.01,48.61,48.67,98053.0,45.2976,45.3902,45.0198,45.0753,98053.0
2019-05-31 09:35:00,48.66,48.97,48.64,48.88,38664.0,45.0661,45.3532,45.0476,45.2698,38664.0
2019-05-31 09:40:00,48.86,48.86,48.56,48.61,28357.0,45.2513,45.2513,44.9735,45.0198,28357.0
2019-05-31 09:45:00,48.61,48.74,48.6,48.6,31586.0,45.0198,45.1402,45.0105,45.0105,31586.0
2019-05-31 09:50:00,48.61,48.81,48.58,48.74,41983.0,45.0198,45.205,44.992,45.1402,41983.0
2019-05-31 09:55:00,48.74,48.87,48.7,48.87,37417.0,45.1402,45.2606,45.1031,45.2606,37417.0
2019-05-31 10:00:00,48.86,48.92,48.82,48.85,68649.0,45.2513,45.3069,45.2143,45.242,68649.0
2019-05-31 10:05:00,48.85,48.89,48.7,48.72,57399.0,45.242,45.2791,45.1031,45.1216,57399.0
2019-05-31 10:10:00,48.72,48.81,48.65,48.67,37767.0,45.1216,45.205,45.0568,45.0753,37767.0
2019-05-31 10:15:00,48.68,48.68,48.58,48.6,36801.0,45.0846,45.0846,44.992,45.0105,36801.0
2019-05-31 10:20:00,48.59,48.7,48.58,48.69,67345.0,45.0013,45.1031,44.992,45.0939,67345.0
2019-05-31 10:25:00,48.7,48.71,48.55,48.56,34801.0,45.1031,45.1124,44.9642,44.9735,34801.0
2019-05-31 10:30:00,48.56,48.64,48.55,48.58,73076.0,44.9735,45.0476,44.9642,44.992,73076.0
2019-05-31 10:35:00,48.58,48.75,48.56,48.75,54756.0,44.992,45.1494,44.9735,45.1494,54756.0
2019-05-31 10:40:00,48.75,48.75,48.67,48.69,23121.0,45.1494,45.1494,45.0753,45.0939,23121.0
2019-05-31 10:45:00,48.69,48.8,48.68,48.79,27496.0,45.0939,45.1957,45.0846,45.1865,27496.0
2019-05-31 10:50:00,48.8,48.85,48.75,48.76,18951.0,45.1957,45.242,45.1494,45.1587,18951.0
2019-05-31 10:55:00,48.76,48.83,48.71,48.8,54480.0,45.1587,45.2235,45.1124,45.1957,54480.0
2019-05-31 11:00:00,48.8,48.91,48.77,48.83,26068.0,45.1957,45.2976,45.168,45.2235,26068.0
2019-05-31 11:05:00,48.83,48.86,48.8,48.8,20503.0,45.2235,45.2513,45.1957,45.1957,20503.0
2019-05-31 11:10:00,48.8,48.85,48.79,48.84,23989.0,45.1957,45.242,45.1865,45.2328,23989.0
2019-05-31 11:15:00,48.84,48.87,48.8,48.8,19297.0,45.2328,45.2606,45.1957,45.1957,19297.0
2019-05-31 11:20:00,48.8,48.84,48.77,48.83,26806.0,45.1957,45.2328,45.168,45.2235,26806.0
2019-05-31 11:25:00,48.83,48.86,48.78,48.85,18296.0,45.2235,45.2513,45.1772,45.242,18296.0
2019-05-31 11:30:00,48.85,48.85,48.77,48.78,18322.0,45.242,45.242,45.168,45.1772,18322.0
2019-05-31 11:35:00,48.79,48.8,48.72,48.72,14238.0,45.1865,45.1957,45.1216,45.1216,14238.0
2019-05-31 11:40:00,48.72,48.77,48.7,48.77,17446.0,45.1216,45.168,45.1031,45.168,17446.0
2019-05-31 11:45:00,48.77,48.79,48.75,48.76,19511.0,45.168,45.1865,45.1494,45.1587,19511.0
2019-05-31 11:50:00,48.75,48.76,48.72,48.72,14500.0,45.1494,45.1587,45.1216,45.1216,14500.0
2019-05-31 11:55:00,48.72,48.76,48.7,48.75,18016.0,45.1216,45.1587,45.1031,45.1494,18016.0
2019-05-31 12:00:00,48.75,48.75,48.71,48.74,53791.0,45.1494,45.1494,45.1124,45.1402,53791.0
2019-05-31 12:05:00,48.74,48.77,48.73,48.75,15675.0,45.1402,45.168,45.1309,45.1494,15675.0
2019-05-31 12:10:00,48.75,48.77,48.74,48.75,14591.0,45.1494,45.168,45.1402,45.1494,14591.0
2019-05-31 12:15:00,48.76,48.77,48.7,48.75,30444.0,45.1587,45.168,45.1031,45.1494,30444.0
2019-05-31 12:20:00,48.74,48.74,48.6,48.6,46282.0,45.1402,45.1402,45.0105,45.0105,46282.0
2019-05-31 12:25:00,48.61,48.67,48.6,48.63,25861.0,45.0198,45.0753,45.0105,45.0383,25861.0
2019-05-31 12:30:00,48.62,48.74,48.6,48.72,37252.0,45.029,45.1402,45.0105,45.1216,37252.0
2019-05-31 12:35:00,48.72,48.73,48.6,48.62,30361.0,45.1216,45.1309,45.0105,45.029,30361.0
2019-05-31 12:40:00,48.62,48.65,48.6,48.61,36121.0,45.029,45.0568,45.0105,45.0198,36121.0
2019-05-31 12:45:00,48.6,48.65,48.58,48.63,18415.0,45.0105,45.0568,44.992,45.0383,18415.0
2019-05-31 12:50:00,48.63,48.63,48.59,48.61,24088.0,45.0383,45.0383,45.0013,45.0198,24088.0
2019-05-31 12:55:00,48.61,48.62,48.57,48.6,23850.0,45.0198,45.029,44.9827,45.0105,23850.0
2019-05-31 13:00:00,48.61,48.63,48.47,48.48,51435.0,45.0198,45.0383,44.8901,44.8994,51435.0
2019-05-31 13:05:00,48.47,48.48,48.39,48.4,62898.0,44.8901,44.8994,44.816,44.8253,62898.0
2019-05-31 13:10:00,48.4,48.51,48.4,48.47,28792.0,44.8253,44.9272,44.8253,44.8901,28792.0
2019-05-31 13:15:00,48.48,48.49,48.41,48.41,23905.0,44.8994,44.9086,44.8345,44.8345,23905.0
2019-05-31 13:20:00,48.41,48.46,48.4,48.43,22939.0,44.8345,44.8809,44.8253,44.8531,22939.0
2019-05-31 13:25:00,48.42,48.45,48.37,48.43,19559.0,44.8438,44.8716,44.7975,44.8531,19559.0
2019-05-31 13:30:00,48.44,48.44,48.32,48.33,52898.0,44.8623,44.8623,44.7512,44.7605,52898.0
2019-05-31 13:35:00,48.32,48.39,48.3,48.35,38665.0,44.7512,44.816,44.7327,44.779,38665.0
2019-05-31 13:40:00,48.35,48.36,48.2,48.25,52358.0,44.779,44.7882,44.6401,44.6864,52358.0
2019-05-31 13:45:00,48.24,48.3,48.21,48.28,53377.0,44.6771,44.7327,44.6493,44.7141,53377.0
2019-05-31 13:50:00,48.28,48.36,48.26,48.3,39768.0,44.7141,44.7882,44.6956,44.7327,39768.0
2019-05-31 13:55:00,48.3,48.37,48.3,48.34,26219.0,44.7327,44.7975,44.7327,44.7697,26219.0
2019-05-31 14:00:00,48.34,48.37,48.29,48.3,41884.0,44.7697,44.7975,44.7234,44.7327,41884.0
2019-05-31 14:05:00,48.3,48.31,48.26,48.31,26376.0,44.7327,44.7419,44.6956,44.7419,26376.0
2019-05-31 14:10:00,48.31,48.33,48.24,48.25,37292.0,44.7419,44.7605,44.6771,44.6864,37292.0
2019-05-31 14:15:00,48.25,48.29,48.24,48.26,24701.0,44.6864,44.7234,44.6771,44.6956,24701.0
2019-05-31 14:20:00,48.26,48.27,48.22,48.23,35865.0,44.6956,44.7049,44.6586,44.6678,35865.0
2019-05-31 14:25:00,48.23,48.28,48.2,48.2,47890.0,44.6678,44.7141,44.6401,44.6401,47890.0
2019-05-31 14:30:00,48.21,48.22,48.12,48.13,35632.0,44.6493,44.6586,44.566,44.5752,35632.0
2019-05-31 14:35:00,48.12,48.13,48.02,48.03,35575.0,44.566,44.5752,44.4733,44.4826,35575.0
2019-05-31 14:40:00,48.02,48.07,47.91,47.91,130048.0,44.4733,44.5197,44.3715,44.3715,130048.0
2019-05-31 14:45:00,47.91,48.03,47.9,47.92,77944.0,44.3715,44.4826,44.3622,44.3807,77944.0
2019-05-31 14:50:00,47.92,47.93,47.78,47.81,114605.0,44.3807,44.39,44.2511,44.2789,114605.0
2019-05-31 14:55:00,47.83,47.87,47.77,47.82,65351.0,44.2974,44.3344,44.2418,44.2881,65351.0
2019-05-31 15:00:00,47.82,47.86,47.74,47.75,95539.0,44.2881,44.3252,44.214,44.2233,95539.0
2019-05-31 15:05:00,47.75,47.77,47.66,47.66,115708.0,44.2233,44.2418,44.1399,44.1399,115708.0
2019-05-31 15:10:00,47.66,47.76,47.66,47.71,64358.0,44.1399,44.2326,44.1399,44.1862,64358.0
2019-05-31 15:15:00,47.71,47.72,47.55,47.56,83875.0,44.1862,44.1955,44.0381,44.0473,83875.0
2019-05-31 15:20:00,47.57,47.59,47.44,47.49,107660.0,44.0566,44.0751,43.9362,43.9825,107660.0
2019-05-31 15:25:00,47.48,47.57,47.45,47.56,98550.0,43.9732,44.0566,43.9454,44.0473,98550.0
2019-05-31 15:30:00,47.56,47.72,47.54,47.66,87988.0,44.0473,44.1955,44.0288,44.1399,87988.0
2019-05-31 15:35:00,47.66,47.66,47.47,47.48,121500.0,44.1399,44.1399,43.964,43.9732,121500.0
2019-05-31 15:40:00,47.49,47.63,47.48,47.61,83736.0,43.9825,44.1122,43.9732,44.0936,83736.0
2019-05-31 15:45:00,47.61,47.63,47.53,47.56,94241.0,44.0936,44.1122,44.0195,44.0473,94241.0
2019-05-31 15:50:00,47.57,47.69,47.56,47.59,157017.0,44.0566,44.1677,44.0473,44.0751,157017.0
2019-05-31 15:55:00,47.59,47.62,47.55,47.59,328572.0,44.0751,44.1029,44.0381,44.0751,328572.0
2019-06-03 09:30:00,47.6,47.85,47.4,47.73,94347.0,44.0844,44.3159,43.8991,44.2048,94347.0
2019-06-03 09:35:00,47.72,47.83,47.62,47.8,45907.0,44.1955,44.2974,44.1029,44.2696,45907.0
2019-06-03 09:40:00,47.8,48.03,47.8,47.88,52890.0,44.2696,44.4826,44.2696,44.3437,52890.0
2019-06-03 09:45:00,47.86,47.87,47.65,47.65,46331.0,44.3252,44.3344,44.1307,44.1307,46331.0
2019-06-03 09:50:00,47.65,47.7,47.57,47.6,32789.0,44.1307,44.177,44.0566,44.0844,32789.0
2019-06-03 09:55:00,47.61,47.67,47.57,47.63,31578.0,44.0936,44.1492,44.0566,44.1122,31578.0
2019-06-03 10:00:00,47.6,47.69,47.47,47.57,53677.0,44.0844,44.1677,43.964,44.0566,53677.0
2019-06-03 10:05:00,47.57,47.82,47.55,47.78,40631.0,44.0566,44.2881,44.0381,44.2511,40631.0
2019-06-03 10:10:00,47.78,47.85,47.76,47.82,29102.0,44.2511,44.3159,44.2326,44.2881,29102.0
2019-06-03 10:15:00,47.82,47.89,47.78,47.89,33065.0,44.2881,44.353,44.2511,44.353,33065.0
2019-06-03 10:20:00,47.89,47.9,47.83,47.9,51923.0,44.353,44.3622,44.2974,44.3622,51923.0
2019-06-03 10:25:00,47.9,48.03,47.85,47.98,33440.0,44.3622,44.4826,44.3159,44.4363,33440.0
2019-06-03 10:30:00,47.98,48.12,47.95,48.1,28830.0,44.4363,44.566,44.4085,44.5474,28830.0
2019-06-03 10:35:00,48.11,48.25,48.11,48.24,32118.0,44.5567,44.6864,44.5567,44.6771,32118.0
2019-06-03 10:40:00,48.24,48.35,48.18,48.34,44371.0,44.6771,44.779,44.6215,44.7697,44371.0
2019-06-03 10:45:00,48.33,48.33,48.16,48.17,39416.0,44.7605,44.7605,44.603,44.6123,39416.0
2019-06-03 10:50:00,48.16,48.19,48.12,48.19,26638.0,44.603,44.6308,44.566,44.6308,26638.0
2019-06-03 10:55:00,48.2,48.21,48.15,48.2,23817.0,44.6401,44.6493,44.5937,44.6401,23817.0
2019-06-03 11:00:00,48.2,48.21,48.07,48.12,52370.0,44.6401,44.6493,44.5197,44.566,52370.0
2019-06-03 11:05:00,48.13,48.14,48.01,48.04,34237.0,44.5752,44.5845,44.4641,44.4919,34237.0
2019-06-03 11:10:00,48.02,48.03,47.82,47.89,31617.0,44.4733,44.4826,44.2881,44.353,31617.0
2019-06-03 11:15:00,47.89,47.92,47.85,47.89,68339.0,44.353,44.3807,44.3159,44.353,68339.0
2019-06-03 11:20:00,47.88,47.93,47.83,47.91,21166.0,44.3437,44.39,44.2974,44.3715,21166.0
2019-06-03 11:25:00,47.9,47.93,47.8,47.86,17046.0,44.3622,44.39,44.2696,44.3252,17046.0
2019-06-03 11:30:00,47.86,47.96,47.85,47.93,43730.0,44.3252,44.4178,44.3159,44.39,43730.0
2019-06-03 11:35:00,47.93,48.03,47.89,48.03,25373.0,44.39,44.4826,44.353,44.4826,25373.0
2019-06-03 11:40:00,48.02,48.06,47.93,47.96,22934.0,44.4733,44.5104,44.39,44.4178,22934.0
2019-06-03 11:45:00,47.95,47.99,47.9,47.94,22454.0,44.4085,44.4456,44.3622,44.3993,22454.0
2019-06-03 11:50:00,47.94,47.96,47.89,47.91,27774.0,44.3993,44.4178,44.353,44.3715,27774.0
2019-06-03 11:55:00,47.9,47.91,47.76,47.82,62161.0,44.3622,44.3715,44.2326,44.2881,62161.0
2019-06-03 12:00:00,47.81,47.84,47.75,47.77,23074.0,44.2789,44.3066,44.2233,44.2418,23074.0
2019-06-03 12:05:00,47.76,47.77,47.65,47.69,48368.0,44.2326,44.2418,44.1307,44.1677,48368.0
2019-06-03 12:10:00,47.7,47.72,47.58,47.64,30326.0,44.177,44.1955,44.0658,44.1214,30326.0
2019-06-03 12:15:00,47.64,47.69,47.58,47.61,59621.0,44.1214,44.1677,44.0658,44.0936,59621.0
2019-06-03 12:20:00,47.61,47.63,47.54,47.57,48104.0,44.0936,44.1122,44.0288,44.0566,48104.0
2019-06-03 12:25:00,47.57,47.6,47.5,47.52,22135.0,44.0566,44.0844,43.9918,44.0103,22135.0
2019-06-03 12:30:00,47.52,47.62,47.48,47.53,29662.0,44.0103,44.1029,43.9732,44.0195,29662.0
2019-06-03 12:35:00,47.53,47.67,47.52,47.63,34071.0,44.0195,44.1492,44.0103,44.1122,34071.0
2019-06-03 12:40:00,47.62,47.65,47.57,47.61,21202.0,44.1029,44.1307,44.0566,44.0936,21202.0
2019-06-03 12:45:00,47.61,47.68,47.56,47.64,32869.0,44.0936,44.1585,44.0473,44.1214,32869.0
2019-06-03 12:50:00,47.64,47.65,47.55,47.57,28179.0,44.1214,44.1307,44.0381,44.0566,28179.0
2019-06-03 12:55:00,47.58,47.63,47.54,47.55,20583.0,44.0658,44.1122,44.0288,44.0381,20583.0
2019-06-03 13:00:00,47.55,47.61,47.39,47.47,81101.0,44.0381,44.0936,43.8899,43.964,81101.0
2019-06-03 13:05:00,47.47,47.57,47.46,47.55,30103.0,43.964,44.0566,43.9547,44.0381,30103.0
2019-06-03 13:10:00,47.55,47.57,47.49,47.57,23226.0,44.0381,44.0566,43.9825,44.0566,23226.0
2019-06-03 13:15:00,47.57,47.59,47.5,47.52,35900.0,44.0566,44.0751,43.9918,44.0103,35900.0
2019-06-03 13:20:00,47.51,47.54,47.49,47.51,29814.0,44.001,44.0288,43.9825,44.001,29814.0
2019-06-03 13:25:00,47.53,47.83,47.53,47.7,76101.0,44.0195,44.2974,44.0195,44.177,76101.0
2019-06-03 13:30:00,47.71,47.72,47.55,47.59,47068.0,44.1862,44.1955,44.0381,44.0751,47068.0
2019-06-03 13:35:00,47.59,47.63,47.51,47.52,25686.0,44.0751,44.1122,44.001,44.0103,25686.0
2019-06-03 13:40:00,47.5,47.68,47.5,47.65,28076.0,43.9918,44.1585,43.9918,44.1307,28076.0
2019-06-03 13:45:00,47.65,47.73,47.64,47.72,82109.0,44.1307,44.2048,44.1214,44.1955,82109.0
2019-06-03 13:50:00,47.73,47.86,47.72,47.83,78433.0,44.2048,44.3252,44.1955,44.2974,78433.0
2019-06-03 13:55:00,47.83,47.98,47.77,47.92,70304.0,44.2974,44.4363,44.2418,44.3807,70304.0
2019-06-03 14:00:00,47.91,47.95,47.85,47.89,29496.0,44.3715,44.4085,44.3159,44.353,29496.0
2019-06-03 14:05:00,47.89,47.95,47.85,47.95,23365.0,44.353,44.4085,44.3159,44.4085,23365.0
2019-06-03 14:10:00,47.94,47.94,47.8,47.84,26410.0,44.3993,44.3993,44.2696,44.3066,26410.0
2019-06-03 14:15:00,47.83,47.84,47.77,47.8,29938.0,44.2974,44.3066,44.2418,44.2696,29938.0
2019-06-03 14:20:00,47.8,47.87,47.75,47.78,35164.0,44.2696,44.3344,44.2233,44.2511,35164.0
2019-06-03 14:25:00,47.79,47.86,47.78,47.82,30076.0,44.2603,44.3252,44.2511,44.2881,30076.0
2019-06-03 14:30:00,47.82,47.87,47.78,47.8,39771.0,44.2881,44.3344,44.2511,44.2696,39771.0
2019-06-03 14:35:00,47.8,47.82,47.74,47.8,33310.0,44.2696,44.2881,44.214,44.2696,33310.0
2019-06-03 14:40:00,47.8,47.82,47.75,47.82,33987.0,44.2696,44.2881,44.2233,44.2881,33987.0
2019-06-03 14:45:00,47.82,47.87,47.78,47.79,36352.0,44.2881,44.3344,44.2511,44.2603,36352.0
2019-06-03 14:50:00,47.79,47.79,47.7,47.7,39645.0,44.2603,44.2603,44.177,44.177,39645.0
2019-06-03 14:55:00,47.69,47.73,47.65,47.69,35088.0,44.1677,44.2048,44.1307,44.1677,35088.0
2019-06-03 15:00:00,47.69,47.69,47.54,47.56,37859.0,44.1677,44.1677,44.0288,44.0473,37859.0
2019-06-03 15:05:00,47.57,47.61,47.52,47.54,36237.0,44.0566,44.0936,44.0103,44.0288,36237.0
2019-06-03 15:10:00,47.54,47.64,47.51,47.64,43135.0,44.0288,44.1214,44.001,44.1214,43135.0
2019-06-03 15:15:00,47.63,47.65,47.51,47.55,50909.0,44.1122,44.1307,44.001,44.0381,50909.0
2019-06-03 15:20:00,47.55,47.67,47.53,47.62,63897.0,44.0381,44.1492,44.0195,44.1029,63897.0
2019-06-03 15:25:00,47.61,47.61,47.47,47.48,62689.0,44.0936,44.0936,43.964,43.9732,62689.0
2019-06-03 15:30:00,47.47,47.51,47.41,47.45,85986.0,43.964,44.001,43.9084,43.9454,85986.0
2019-06-03 15:35:00,47.45,47.5,47.43,47.47,76943.0,43.9454,43.9918,43.9269,43.964,76943.0
2019-06-03 15:40:00,47.47,47.57,47.46,47.47,98321.0,43.964,44.0566,43.9547,43.964,98321.0
2019-06-03 15:45:00,47.48,47.54,47.47,47.53,113530.0,43.9732,44.0288,43.964,44.0195,113530.0
2019-06-03 15:50:00,47.53,47.59,47.49,47.53,160893.0,44.0195,44.0751,43.9825,44.0195,160893.0
2019-06-03 15:55:00,47.53,47.79,47.53,47.78,372093.0,44.0195,44.2603,44.0195,44.2511,372093.0
2019-06-04 09:30:00,48.24,48.43,48.17,48.35,70581.0,44.8414,45.018,44.7763,44.9436,70581.0
2019-06-04 09:35:00,48.36,48.5,48.32,48.45,57021.0,44.9529,45.0831,44.9158,45.0366,57021.0
2019-06-04 09:40:00,48.45,48.61,48.43,48.59,58845.0,45.0366,45.1853,45.018,45.1667,58845.0
2019-06-04 09:45:00,48.58,48.77,48.58,48.68,55072.0,45.1574,45.334,45.1574,45.2504,55072.0
2019-06-04 09:50:00,48.69,48.87,48.59,48.85,57737.0,45.2597,45.427,45.1667,45.4084,57737.0
2019-06-04 09:55:00,48.88,49.11,48.88,49.1,61841.0,45.4363,45.6501,45.4363,45.6408,61841.0
2019-06-04 10:00:00,49.1,49.1,48.97,49.02,59807.0,45.6408,45.6408,45.52,45.5664,59807.0
2019-06-04 10:05:00,49.03,49.08,48.97,49.04,43423.0,45.5757,45.6222,45.52,45.585,43423.0
2019-06-04 10:10:00,49.06,49.09,48.99,49.06,47901.0,45.6036,45.6315,45.5385,45.6036,47901.0
2019-06-04 10:15:00,49.07,49.2,49.07,49.16,45787.0,45.6129,45.7338,45.6129,45.6966,45787.0
2019-06-04 10:20:00,49.17,49.22,49.04,49.05,62361.0,45.7059,45.7523,45.585,45.5943,62361.0
2019-06-04 10:25:00,49.05,49.15,49.03,49.1,47546.0,45.5943,45.6873,45.5757,45.6408,47546.0
2019-06-04 10:30:00,49.1,49.11,48.94,48.96,61988.0,45.6408,45.6501,45.4921,45.5107,61988.0
2019-06-04 10:35:00,48.96,48.98,48.82,48.84,74313.0,45.5107,45.5293,45.3805,45.3991,74313.0
2019-06-04 10:40:00,48.84,48.97,48.75,48.9,103603.0,45.3991,45.52,45.3155,45.4549,103603.0
2019-06-04 10:45:00,48.9,48.9,48.69,48.73,54962.0,45.4549,45.4549,45.2597,45.2969,54962.0
2019-06-04 10:50:00,48.73,48.9,48.71,48.8,93752.0,45.2969,45.4549,45.2783,45.3619,93752.0
2019-06-04 10:55:00,48.78,48.99,48.77,48.96,56918.0,45.3433,45.5385,45.334,45.5107,56918.0
2019-06-04 11:00:00,48.96,49.05,48.93,49.01,75022.0,45.5107,45.5943,45.4828,45.5571,75022.0
2019-06-04 11:05:00,49.0,49.07,48.96,49.05,44189.0,45.5478,45.6129,45.5107,45.5943,44189.0
2019-06-04 11:10:00,49.05,49.06,48.95,48.97,52735.0,45.5943,45.6036,45.5014,45.52,52735.0
2019-06-04 11:15:00,48.96,49.02,48.89,48.94,44017.0,45.5107,45.5664,45.4456,45.4921,44017.0
2019-06-04 11:20:00,48.94,48.95,48.89,48.92,32489.0,45.4921,45.5014,45.4456,45.4735,32489.0
2019-06-04 11:25:00,48.91,48.92,48.84,48.86,33962.0,45.4642,45.4735,45.3991,45.4177,33962.0
2019-06-04 11:30:00,48.86,48.9,48.83,48.89,31442.0,45.4177,45.4549,45.3898,45.4456,31442.0
2019-06-04 11:35:00,48.88,48.9,48.85,48.86,28800.0,45.4363,45.4549,45.4084,45.4177,28800.0
2019-06-04 11:40:00,48.86,48.88,48.8,48.84,38390.0,45.4177,45.4363,45.3619,45.3991,38390.0
2019-06-04 11:45:00,48.84,48.89,48.81,48.82,36550.0,45.3991,45.4456,45.3712,45.3805,36550.0
2019-06-04 11:50:00,48.81,48.86,48.74,48.86,47026.0,45.3712,45.4177,45.3062,45.4177,47026.0
2019-06-04 11:55:00,48.87,48.87,48.75,48.75,44773.0,45.427,45.427,45.3155,45.3155,44773.0
2019-06-04 12:00:00,48.75,48.77,48.7,48.73,40130.0,45.3155,45.334,45.269,45.2969,40130.0
2019-06-04 12:05:00,48.73,48.75,48.68,48.72,55283.0,45.2969,45.3155,45.2504,45.2876,55283.0
2019-06-04 12:10:00,48.73,48.8,48.69,48.73,31097.0,45.2969,45.3619,45.2597,45.2969,31097.0
2019-06-04 12:15:00,48.73,48.73,48.64,48.71,48277.0,45.2969,45.2969,45.2132,45.2783,48277.0
2019-06-04 12:20:00,48.73,48.78,48.69,48.75,41564.0,45.2969,45.3433,45.2597,45.3155,41564.0
2019-06-04 12:25:00,48.74,48.76,48.63,48.64,41377.0,45.3062,45.3248,45.2039,45.2132,41377.0
2019-06-04 12:30:00,48.64,48.65,48.57,48.59,37511.0,45.2132,45.2225,45.1481,45.1667,37511.0
2019-06-04 12:35:00,48.58,48.65,48.57,48.63,27757.0,45.1574,45.2225,45.1481,45.2039,27757.0
2019-06-04 12:40:00,48.63,48.7,48.62,48.69,27280.0,45.2039,45.269,45.1946,45.2597,27280.0
2019-06-04 12:45:00,48.69,48.78,48.67,48.74,37872.0,45.2597,45.3433,45.2411,45.3062,37872.0
2019-06-04 12:50:00,48.74,48.82,48.73,48.8,35218.0,45.3062,45.3805,45.2969,45.3619,35218.0
2019-06-04 12:55:00,48.8,48.85,48.73,48.76,48307.0,45.3619,45.4084,45.2969,45.3248,48307.0
2019-06-04 13:00:00,48.76,48.79,48.66,48.71,98908.0,45.3248,45.3526,45.2318,45.2783,98908.0
2019-06-04 13:05:00,48.72,48.72,48.58,48.59,35503.0,45.2876,45.2876,45.1574,45.1667,35503.0
2019-06-04 13:10:00,48.59,48.61,48.41,48.43,93574.0,45.1667,45.1853,44.9994,45.018,93574.0
2019-06-04 13:15:00,48.42,48.48,48.31,48.34,92044.0,45.0087,45.0645,44.9065,44.9343,92044.0
2019-06-04 13:20:00,48.34,48.43,48.33,48.39,92653.0,44.9343,45.018,44.925,44.9808,92653.0
2019-06-04 13:25:00,48.4,48.48,48.39,48.41,40448.0,44.9901,45.0645,44.9808,44.9994,40448.0
2019-06-04 13:30:00,48.41,48.57,48.37,48.57,160527.0,44.9994,45.1481,44.9622,45.1481,160527.0
2019-06-04 13:35:00,48.57,48.61,48.52,48.57,40926.0,45.1481,45.1853,45.1017,45.1481,40926.0
2019-06-04 13:40:00,48.57,48.7,48.56,48.69,51310.0,45.1481,45.269,45.1388,45.2597,51310.0
2019-06-04 13:45:00,48.69,48.71,48.64,48.69,37300.0,45.2597,45.2783,45.2132,45.2597,37300.0
2019-06-04 13:50:00,48.71,48.72,48.65,48.72,23713.0,45.2783,45.2876,45.2225,45.2876,23713.0
2019-06-04 13:55:00,48.73,48.83,48.71,48.8,31201.0,45.2969,45.3898,45.2783,45.3619,31201.0
2019-06-04 14:00:00,48.81,48.82,48.74,48.77,26536.0,45.3712,45.3805,45.3062,45.334,26536.0
2019-06-04 14:05:00,48.77,48.8,48.75,48.78,44889.0,45.334,45.3619,45.3155,45.3433,44889.0
2019-06-04 14:10:00,48.78,48.82,48.72,48.75,51161.0,45.3433,45.3805,45.2876,45.3155,51161.0
2019-06-04 14:15:00,48.77,48.78,48.69,48.69,36108.0,45.334,45.3433,45.2597,45.2597,36108.0
2019-06-04 14:20:00,48.7,48.76,48.69,48.76,21435.0,45.269,45.3248,45.2597,45.3248,21435.0
2019-06-04 14:25:00,48.76,48.76,48.71,48.72,34056.0,45.3248,45.3248,45.2783,45.2876,34056.0
2019-06-04 14:30:00,48.71,48.74,48.66,48.7,36363.0,45.2783,45.3062,45.2318,45.269,36363.0
2019-06-04 14:35:00,48.7,48.75,48.68,48.69,26368.0,45.269,45.3155,45.2504,45.2597,26368.0
2019-06-04 14:40:00,48.7,48.75,48.68,48.71,32560.0,45.269,45.3155,45.2504,45.2783,32560.0
2019-06-04 14:45:00,48.7,48.72,48.68,48.71,28378.0,45.269,45.2876,45.2504,45.2783,28378.0
2019-06-04 14:50:00,48.72,48.74,48.71,48.71,47077.0,45.2876,45.3062,45.2783,45.2783,47077.0
2019-06-04 14:55:00,48.72,48.74,48.68,48.69,32745.0,45.2876,45.3062,45.2504,45.2597,32745.0
2019-06-04 15:00:00,48.69,48.73,48.69,48.7,40534.0,45.2597,45.2969,45.2597,45.269,40534.0
2019-06-04 15:05:00,48.71,48.78,48.7,48.75,43965.0,45.2783,45.3433,45.269,45.3155,43965.0
2019-06-04 15:10:00,48.74,48.83,48.74,48.8,51212.0,45.3062,45.3898,45.3062,45.3619,51212.0
2019-06-04 15:15:00,48.8,48.86,48.78,48.84,52494.0,45.3619,45.4177,45.3433,45.3991,52494.0
2019-06-04 15:20:00,48.84,48.85,48.79,48.83,73959.0,45.3991,45.4084,45.3526,45.3898,73959.0
2019-06-04 15:25:00,48.83,48.85,48.77,48.82,86657.0,45.3898,45.4084,45.334,45.3805,86657.0
2019-06-04 15:30:00,48.82,48.84,48.79,48.81,71967.0,45.3805,45.3991,45.3526,45.3712,71967.0
2019-06-04 15:35:00,48.81,48.82,48.72,48.76,135261.0,45.3712,45.3805,45.2876,45.3248,135261.0
2019-06-04 15:40:00,48.76,48.82,48.72,48.8,116815.0,45.3248,45.3805,45.2876,45.3619,116815.0
2019-06-04 15:45:00,48.8,48.9,48.78,48.9,140535.0,45.3619,45.4549,45.3433,45.4549,140535.0
2019-06-04 15:50:00,48.9,48.97,48.87,48.96,188957.0,45.4549,45.52,45.427,45.5107,188957.0
2019-06-04 15:55:00,48.95,49.01,48.92,48.94,293951.0,45.5014,45.5571,45.4735,45.4921,293951.0
2019-06-05 09:30:00,49.59,49.81,49.4,49.68,69692.0,46.0963,46.3008,45.9197,46.1799,69692.0
2019-06-05 09:35:00,49.68,49.73,49.55,49.66,32373.0,46.1799,46.2264,46.0591,46.1613,32373.0
2019-06-05 09:40:00,49.66,49.8,49.64,49.64,63323.0,46.1613,46.2915,46.1428,46.1428,63323.0
2019-06-05 09:45:00,49.64,49.66,49.4,49.45,49419.0,46.1428,46.1613,45.9197,45.9661,49419.0
2019-06-05 09:50:00,49.45,49.73,49.42,49.72,38454.0,45.9661,46.2264,45.9383,46.2171,38454.0
2019-06-05 09:55:00,49.72,49.93,49.71,49.91,39827.0,46.2171,46.4123,46.2078,46.3937,39827.0
2019-06-05 10:00:00,49.94,50.0,49.85,49.89,94136.0,46.4216,46.4774,46.338,46.3751,94136.0
2019-06-05 10:05:00,49.9,50.02,49.83,49.97,43576.0,46.3844,46.496,46.3194,46.4495,43576.0
2019-06-05 10:10:00,49.97,50.05,49.93,50.02,68869.0,46.4495,46.5239,46.4123,46.496,68869.0
2019-06-05 10:15:00,50.02,50.06,49.95,49.96,58831.0,46.496,46.5332,46.4309,46.4402,58831.0
2019-06-05 10:20:00,49.96,49.98,49.79,49.8,73738.0,46.4402,46.4588,46.2822,46.2915,73738.0
2019-06-05 10:25:00,49.82,49.85,49.77,49.8,40217.0,46.3101,46.338,46.2636,46.2915,40217.0
2019-06-05 10:30:00,49.8,49.81,49.68,49.76,39762.0,46.2915,46.3008,46.1799,46.2543,39762.0
2019-06-05 10:35:00,49.76,49.85,49.74,49.84,47650.0,46.2543,46.338,46.2357,46.3287,47650.0
2019-06-05 10:40:00,49.84,49.85,49.75,49.77,43534.0,46.3287,46.338,46.245,46.2636,43534.0
2019-06-05 10:45:00,49.77,49.8,49.71,49.73,45064.0,46.2636,46.2915,46.2078,46.2264,45064.0
2019-06-05 10:50:00,49.74,49.85,49.73,49.83,29133.0,46.2357,46.338,46.2264,46.3194,29133.0
2019-06-05 10:55:00,49.84,49.86,49.74,49.79,66647.0,46.3287,46.3473,46.2357,46.2822,66647.0
2019-06-05 11:00:00,49.8,49.85,49.79,49.83,65768.0,46.2915,46.338,46.2822,46.3194,65768.0
2019-06-05 11:05:00,49.83,49.87,49.78,49.8,24280.0,46.3194,46.3566,46.2729,46.2915,24280.0
2019-06-05 11:10:00,49.8,49.86,49.77,49.86,42237.0,46.2915,46.3473,46.2636,46.3473,42237.0
2019-06-05 11:15:00,49.86,49.86,49.79,49.85,30906.0,46.3473,46.3473,46.2822,46.338,30906.0
2019-06-05 11:20:00,49.84,49.89,49.82,49.84,50717.0,46.3287,46.3751,46.3101,46.3287,50717.0
2019-06-05 11:25:00,49.84,49.89,49.78,49.87,47381.0,46.3287,46.3751,46.2729,46.3566,47381.0
2019-06-05 11:30:00,49.89,49.89,49.85,49.88,25085.0,46.3751,46.3751,46.338,46.3658,25085.0
2019-06-05 11:35:00,49.88,49.91,49.84,49.87,46479.0,46.3658,46.3937,46.3287,46.3566,46479.0
2019-06-05 11:40:00,49.88,49.88,49.82,49.82,28375.0,46.3658,46.3658,46.3101,46.3101,28375.0
2019-06-05 11:45:00,49.83,49.87,49.82,49.86,48102.0,46.3194,46.3566,46.3101,46.3473,48102.0
2019-06-05 11:50:00,49.86,49.88,49.83,49.85,27312.0,46.3473,46.3658,46.3194,46.338,27312.0
2019-06-05 11:55:00,49.86,49.88,49.83,49.84,44764.0,46.3473,46.3658,46.3194,46.3287,44764.0
2019-06-05 12:00:00,49.84,49.91,49.83,49.88,29669.0,46.3287,46.3937,46.3194,46.3658,29669.0
2019-06-05 12:05:00,49.88,49.91,49.83,49.84,21984.0,46.3658,46.3937,46.3194,46.3287,21984.0
2019-06-05 12:10:00,49.84,49.84,49.76,49.78,47779.0,46.3287,46.3287,46.2543,46.2729,47779.0
2019-06-05 12:15:00,49.78,49.82,49.77,49.79,27386.0,46.2729,46.3101,46.2636,46.2822,27386.0
2019-06-05 12:20:00,49.79,49.82,49.75,49.76,35385.0,46.2822,46.3101,46.245,46.2543,35385.0
2019-06-05 12:25:00,49.76,49.83,49.75,49.83,19640.0,46.2543,46.3194,46.245,46.3194,19640.0
2019-06-05 12:30:00,49.83,49.83,49.7,49.76,57305.0,46.3194,46.3194,46.1985,46.2543,57305.0
2019-06-05 12:35:00,49.75,49.82,49.72,49.79,19005.0,46.245,46.3101,46.2171,46.2822,19005.0
2019-06-05 12:40:00,49.8,49.84,49.78,49.83,15217.0,46.2915,46.3287,46.2729,46.3194,15217.0
2019-06-05 12:45:00,49.84,49.84,49.77,49.82,37233.0,46.3287,46.3287,46.2636,46.3101,37233.0
2019-06-05 12:50:00,49.82,49.93,49.82,49.86,68284.0,46.3101,46.4123,46.3101,46.3473,68284.0
2019-06-05 12:55:00,49.85,49.92,49.85,49.86,82359.0,46.338,46.403,46.338,46.3473,82359.0
2019-06-05 13:00:00,49.86,49.94,49.86,49.93,69883.0,46.3473,46.4216,46.3473,46.4123,69883.0
2019-06-05 13:05:00,49.92,49.97,49.88,49.9,90291.0,46.403,46.4495,46.3658,46.3844,90291.0
2019-06-05 13:10:00,49.91,49.93,49.87,49.88,43783.0,46.3937,46.4123,46.3566,46.3658,43783.0
2019-06-05 13:15:00,49.88,49.9,49.84,49.86,28309.0,46.3658,46.3844,46.3287,46.3473,28309.0
2019-06-05 13:20:00,49.86,49.9,49.85,49.85,39110.0,46.3473,46.3844,46.338,46.338,39110.0
2019-06-05 13:25:00,49.85,49.92,49.84,49.91,25004.0,46.338,46.403,46.3287,46.3937,25004.0
2019-06-05 13:30:00,49.9,50.06,49.87,50.05,93043.0,46.3844,46.5332,46.3566,46.5239,93043.0
2019-06-05 13:35:00,50.05,50.15,50.03,50.09,47381.0,46.5239,46.6168,46.5053,46.5611,47381.0
2019-06-05 13:40:00,50.09,50.1,50.06,50.08,43792.0,46.5611,46.5703,46.5332,46.5518,43792.0
2019-06-05 13:45:00,50.07,50.08,50.02,50.07,40048.0,46.5425,46.5518,46.496,46.5425,40048.0
2019-06-05 13:50:00,50.06,50.08,50.0,50.0,30211.0,46.5332,46.5518,46.4774,46.4774,30211.0
2019-06-05 13:55:00,50.0,50.03,49.97,49.98,23771.0,46.4774,46.5053,46.4495,46.4588,23771.0
2019-06-05 14:00:00,49.97,49.97,49.9,49.94,19350.0,46.4495,46.4495,46.3844,46.4216,19350.0
2019-06-05 14:05:00,49.94,50.03,49.92,50.03,16257.0,46.4216,46.5053,46.403,46.5053,16257.0
2019-06-05 14:10:00,50.03,50.09,50.02,50.07,27851.0,46.5053,46.5611,46.496,46.5425,27851.0
2019-06-05 14:15:00,50.06,50.06,50.02,50.04,16956.0,46.5332,46.5332,46.496,46.5146,16956.0
2019-06-05 14:20:00,50.04,50.05,50.01,50.05,14789.0,46.5146,46.5239,46.4867,46.5239,14789.0
2019-06-05 14:25:00,50.05,50.06,50.03,50.04,30846.0,46.5239,46.5332,46.5053,46.5146,30846.0
2019-06-05 14:30:00,50.04,50.04,49.99,50.0,14736.0,46.5146,46.5146,46.4681,46.4774,14736.0
2019-06-05 14:35:00,50.0,50.01,49.95,49.99,34249.0,46.4774,46.4867,46.4309,46.4681,34249.0
2019-06-05 14:40:00,49.99,50.07,49.99,50.05,41415.0,46.4681,46.5425,46.4681,46.5239,41415.0
2019-06-05 14:45:00,50.05,50.11,50.04,50.1,17443.0,46.5239,46.5796,46.5146,46.5703,17443.0
2019-06-05 14:50:00,50.09,50.13,50.07,50.13,34355.0,46.5611,46.5982,46.5425,46.5982,34355.0
2019-06-05 14:55:00,50.13,50.14,50.09,50.11,35974.0,46.5982,46.6075,46.5611,46.5796,35974.0
2019-06-05 15:00:00,50.1,50.14,50.09,50.11,35884.0,46.5703,46.6075,46.5611,46.5796,35884.0
2019-06-05 15:05:00,50.11,50.12,50.09,50.12,17879.0,46.5796,46.5889,46.5611,46.5889,17879.0
2019-06-05 15:10:00,50.12,50.19,50.09,50.09,58109.0,46.5889,46.654,46.5611,46.5611,58109.0
2019-06-05 15:15:00,50.09,50.16,50.09,50.14,37637.0,46.5611,46.6261,46.5611,46.6075,37637.0
2019-06-05 15:20:00,50.15,50.29,50.14,50.24,52356.0,46.6168,46.747,46.6075,46.7005,52356.0
2019-06-05 15:25:00,50.24,50.24,50.18,50.2,21045.0,46.7005,46.7005,46.6447,46.6633,21045.0
2019-06-05 15:30:00,50.2,50.21,50.1,50.12,45055.0,46.6633,46.6726,46.5703,46.5889,45055.0
2019-06-05 15:35:00,50.12,50.12,50.03,50.09,57286.0,46.5889,46.5889,46.5053,46.5611,57286.0
2019-06-05 15:40:00,50.09,50.13,50.06,50.13,49138.0,46.5611,46.5982,46.5332,46.5982,49138.0
2019-06-05 15:45:00,50.13,50.19,50.12,50.16,66232.0,46.5982,46.654,46.5889,46.6261,66232.0
2019-06-05 15:50:00,50.15,50.19,50.13,50.15,89996.0,46.6168,46.654,46.5982,46.6168,89996.0
2019-06-05 15:55:00,50.15,50.27,50.13,50.22,258900.0,46.6168,46.7284,46.5982,46.6819,258900.0
2019-06-06 09:30:00,50.25,50.5,50.23,50.42,90223.0,46.7098,46.9422,46.6912,46.8678,90223.0
2019-06-06 09:35:00,50.42,50.42,50.19,50.21,15480.0,46.8678,46.8678,46.654,46.6726,15480.0
2019-06-06 09:40:00,50.21,50.34,50.18,50.34,38123.0,46.6726,46.7934,46.6447,46.7934,38123.0
2019-06-06 09:45:00,50.34,50.38,50.25,50.3,55481.0,46.7934,46.8306,46.7098,46.7563,55481.0
2019-06-06 09:50:00,50.3,50.32,50.02,50.05,33860.0,46.7563,46.7748,46.496,46.5239,33860.0
2019-06-06 09:55:00,50.05,50.06,49.96,49.98,20884.0,46.5239,46.5332,46.4402,46.4588,20884.0
2019-06-06 10:00:00,49.98,50.0,49.87,49.88,23041.0,46.4588,46.4774,46.3566,46.3658,23041.0
2019-06-06 10:05:00,49.9,49.98,49.87,49.88,15303.0,46.3844,46.4588,46.3566,46.3658,15303.0
2019-06-06 10:10:00,49.87,49.89,49.77,49.77,25358.0,46.3566,46.3751,46.2636,46.2636,25358.0
2019-06-06 10:15:00,49.77,49.79,49.66,49.66,16376.0,46.2636,46.2822,46.1613,46.1613,16376.0
2019-06-06 10:20:00,49.67,49.68,49.59,49.62,15754.0,46.1706,46.1799,46.0963,46.1242,15754.0
2019-06-06 10:25:00,49.61,49.61,49.54,49.57,17020.0,46.1149,46.1149,46.0498,46.0777,17020.0
2019-06-06 10:30:00,49.56,49.67,49.56,49.67,15553.0,46.0684,46.1706,46.0684,46.1706,15553.0
2019-06-06 10:35:00,49.68,49.76,49.66,49.74,14914.0,46.1799,46.2543,46.1613,46.2357,14914.0
2019-06-06 10:40:00,49.75,49.85,49.73,49.83,19852.0,46.245,46.338,46.2264,46.3194,19852.0
2019-06-06 10:45:00,49.83,49.83,49.75,49.79,13548.0,46.3194,46.3194,46.245,46.2822,13548.0
2019-06-06 10:50:00,49.79,49.84,49.75,49.76,10517.0,46.2822,46.3287,46.245,46.2543,10517.0
2019-06-06 10:55:00,49.76,49.84,49.75,49.8,15317.0,46.2543,46.3287,46.245,46.2915,15317.0
2019-06-06 11:00:00,49.81,49.85,49.74,49.75,27200.0,46.3008,46.338,46.2357,46.245,27200.0
2019-06-06 11:05:00,49.75,49.85,49.74,49.84,23079.0,46.245,46.338,46.2357,46.3287,23079.0
2019-06-06 11:10:00,49.85,49.85,49.78,49.83,12938.0,46.338,46.338,46.2729,46.3194,12938.0
2019-06-06 11:15:00,49.83,49.84,49.8,49.83,13360.0,46.3194,46.3287,46.2915,46.3194,13360.0
2019-06-06 11:20:00,49.82,49.83,49.77,49.78,10030.0,46.3101,46.3194,46.2636,46.2729,10030.0
2019-06-06 11:25:00,49.78,49.81,49.76,49.78,17416.0,46.2729,46.3008,46.2543,46.2729,17416.0
2019-06-06 11:30:00,49.79,49.79,49.76,49.79,9448.0,46.2822,46.2822,46.2543,46.2822,9448.0
2019-06-06 11:35:00,49.8,49.8,49.72,49.72,19478.0,46.2915,46.2915,46.2171,46.2171,19478.0
2019-06-06 11:40:00,49.71,49.75,49.64,49.66,14420.0,46.2078,46.245,46.1428,46.1613,14420.0
2019-06-06 11:45:00,49.66,49.67,49.59,49.62,58368.0,46.1613,46.1706,46.0963,46.1242,58368.0
2019-06-06 11:50:00,49.62,49.66,49.62,49.63,16904.0,46.1242,46.1613,46.1242,46.1335,16904.0
2019-06-06 11:55:00,49.62,49.63,49.57,49.63,11547.0,46.1242,46.1335,46.0777,46.1335,11547.0
2019-06-06 12:00:00,49.63,49.63,49.57,49.6,13725.0,46.1335,46.1335,46.0777,46.1056,13725.0
2019-06-06 12:05:00,49.6,49.66,49.59,49.66,26194.0,46.1056,46.1613,46.0963,46.1613,26194.0
2019-06-06 12:10:00,49.65,49.72,49.6,49.7,17546.0,46.1521,46.2171,46.1056,46.1985,17546.0
2019-06-06 12:15:00,49.7,49.71,49.67,49.7,12991.0,46.1985,46.2078,46.1706,46.1985,12991.0
2019-06-06 12:20:00,49.7,49.72,49.66,49.68,15306.0,46.1985,46.2171,46.1613,46.1799,15306.0
2019-06-06 12:25:00,49.68,49.7,49.65,49.66,7906.0,46.1799,46.1985,46.1521,46.1613,7906.0
2019-06-06 12:30:00,49.66,49.73,49.66,49.73,73179.0,46.1613,46.2264,46.1613,46.2264,73179.0
2019-06-06 12:35:00,49.73,49.77,49.72,49.77,13562.0,46.2264,46.2636,46.2171,46.2636,13562.0
2019-06-06 12:40:00,49.77,49.77,49.7,49.72,11285.0,46.2636,46.2636,46.1985,46.2171,11285.0
2019-06-06 12:45:00,49.73,49.78,49.72,49.78,14600.0,46.2264,46.2729,46.2171,46.2729,14600.0
2019-06-06 12:50:00,49.78,49.8,49.76,49.77,28384.0,46.2729,46.2915,46.2543,46.2636,28384.0
2019-06-06 12:55:00,49.78,49.81,49.77,49.79,14300.0,46.2729,46.3008,46.2636,46.2822,14300.0
2019-06-06 13:00:00,49.8,49.86,49.79,49.86,12521.0,46.2915,46.3473,46.2822,46.3473,12521.0
2019-06-06 13:05:00,49.85,49.86,49.8,49.8,21942.0,46.338,46.3473,46.2915,46.2915,21942.0
2019-06-06 13:10:00,49.8,49.84,49.76,49.83,9414.0,46.2915,46.3287,46.2543,46.3194,9414.0
2019-06-06 13:15:00,49.83,49.84,49.77,49.79,18414.0,46.3194,46.3287,46.2636,46.2822,18414.0
2019-06-06 13:20:00,49.79,49.8,49.74,49.8,6583.0,46.2822,46.2915,46.2357,46.2915,6583.0
2019-06-06 13:25:00,49.8,49.81,49.78,49.79,11475.0,46.2915,46.3008,46.2729,46.2822,11475.0
2019-06-06 13:30:00,49.79,49.81,49.76,49.76,6480.0,46.2822,46.3008,46.2543,46.2543,6480.0
2019-06-06 13:35:00,49.77,49.77,49.72,49.76,26964.0,46.2636,46.2636,46.2171,46.2543,26964.0
2019-06-06 13:40:00,49.77,49.81,49.75,49.79,21790.0,46.2636,46.3008,46.245,46.2822,21790.0
2019-06-06 13:45:00,49.8,49.81,49.78,49.8,15714.0,46.2915,46.3008,46.2729,46.2915,15714.0
2019-06-06 13:50:00,49.8,49.81,49.76,49.76,17500.0,46.2915,46.3008,46.2543,46.2543,17500.0
2019-06-06 13:55:00,49.75,49.77,49.74,49.76,7202.0,46.245,46.2636,46.2357,46.2543,7202.0
2019-06-06 14:00:00,49.76,49.76,49.72,49.75,12622.0,46.2543,46.2543,46.2171,46.245,12622.0
2019-06-06 14:05:00,49.75,49.78,49.74,49.77,11002.0,46.245,46.2729,46.2357,46.2636,11002.0
2019-06-06 14:10:00,49.77,49.83,49.76,49.83,12338.0,46.2636,46.3194,46.2543,46.3194,12338.0
2019-06-06 14:15:00,49.83,49.86,49.82,49.84,7864.0,46.3194,46.3473,46.3101,46.3287,7864.0
2019-06-06 14:20:00,49.84,49.85,49.81,49.83,9283.0,46.3287,46.338,46.3008,46.3194,9283.0
2019-06-06 14:25:00,49.84,49.84,49.81,49.83,11023.0,46.3287,46.3287,46.3008,46.3194,11023.0
2019-06-06 14:30:00,49.83,50.08,49.8,50.04,33769.0,46.3194,46.5518,46.2915,46.5146,33769.0
2019-06-06 14:35:00,50.04,50.04,49.93,49.94,31022.0,46.5146,46.5146,46.4123,46.4216,31022.0
2019-06-06 14:40:00,49.93,49.94,49.89,49.94,22530.0,46.4123,46.4216,46.3751,46.4216,22530.0
2019-06-06 14:45:00,49.95,49.97,49.85,49.85,13263.0,46.4309,46.4495,46.338,46.338,13263.0
2019-06-06 14:50:00,49.86,49.88,49.84,49.88,11597.0,46.3473,46.3658,46.3287,46.3658,11597.0
2019-06-06 14:55:00,49.87,49.87,49.84,49.84,10206.0,46.3566,46.3566,46.3287,46.3287,10206.0
2019-06-06 15:00:00,49.85,49.91,49.83,49.87,16344.0,46.338,46.3937,46.3194,46.3566,16344.0
2019-06-06 15:05:00,49.87,49.88,49.83,49.85,11804.0,46.3566,46.3658,46.3194,46.338,11804.0
2019-06-06 15:10:00,49.85,49.91,49.85,49.91,16968.0,46.338,46.3937,46.338,46.3937,16968.0
2019-06-06 15:15:00,49.91,50.03,49.89,50.02,15407.0,46.3937,46.5053,46.3751,46.496,15407.0
2019-06-06 15:20:00,50.01,50.03,49.96,49.97,17298.0,46.4867,46.5053,46.4402,46.4495,17298.0
2019-06-06 15:25:00,49.97,50.04,49.97,50.02,24079.0,46.4495,46.5146,46.4495,46.496,24079.0
2019-06-06 15:30:00,50.02,50.1,49.99,50.08,28009.0,46.496,46.5703,46.4681,46.5518,28009.0
2019-06-06 15:35:00,50.07,50.07,50.02,50.03,29371.0,46.5425,46.5425,46.496,46.5053,29371.0
2019-06-06 15:40:00,50.02,50.04,49.99,50.01,34428.0,46.496,46.5146,46.4681,46.4867,34428.0
2019-06-06 15:45:00,50.01,50.06,50.0,50.05,53761.0,46.4867,46.5332,46.4774,46.5239,53761.0
2019-06-06 15:50:00,50.04,50.09,49.99,50.02,102647.0,46.5146,46.5611,46.4681,46.496,102647.0
2019-06-06 15:55:00,50.03,50.03,49.94,49.98,132205.0,46.5053,46.5053,46.4216,46.4588,132205.0
2019-06-07 09:30:00,50.16,50.46,50.08,50.37,55261.0,46.6261,46.905,46.5518,46.8213,55261.0
2019-06-07 09:35:00,50.34,50.39,50.28,50.3,24566.0,46.7934,46.8399,46.7377,46.7563,24566.0
2019-06-07 09:40:00,50.28,50.29,50.21,50.27,20504.0,46.7377,46.747,46.6726,46.7284,20504.0
2019-06-07 09:45:00,50.28,50.37,50.16,50.16,28529.0,46.7377,46.8213,46.6261,46.6261,28529.0
2019-06-07 09:50:00,50.14,50.32,50.09,50.28,19521.0,46.6075,46.7748,46.5611,46.7377,19521.0
2019-06-07 09:55:00,50.28,50.38,50.23,50.37,18146.0,46.7377,46.8306,46.6912,46.8213,18146.0
2019-06-07 10:00:00,50.37,50.43,50.33,50.4,30952.0,46.8213,46.8771,46.7841,46.8492,30952.0
2019-06-07 10:05:00,50.4,50.47,50.36,50.46,29000.0,46.8492,46.9143,46.812,46.905,29000.0
2019-06-07 10:10:00,50.46,50.51,50.42,50.45,34739.0,46.905,46.9515,46.8678,46.8957,34739.0
2019-06-07 10:15:00,50.47,50.49,50.39,50.48,16031.0,46.9143,46.9329,46.8399,46.9236,16031.0
2019-06-07 10:20:00,50.5,50.51,50.43,50.5,19631.0,46.9422,46.9515,46.8771,46.9422,19631.0
2019-06-07 10:25:00,50.49,50.49,50.44,50.47,8269.0,46.9329,46.9329,46.8864,46.9143,8269.0
2019-06-07 10:30:00,50.49,50.59,50.48,50.57,21989.0,46.9329,47.0258,46.9236,47.0072,21989.0
2019-06-07 10:35:00,50.57,50.59,50.55,50.58,11204.0,47.0072,47.0258,46.9886,47.0165,11204.0
2019-06-07 10:40:00,50.58,50.61,50.57,50.6,13397.0,47.0165,47.0444,47.0072,47.0351,13397.0
2019-06-07 10:45:00,50.6,50.7,50.59,50.7,16876.0,47.0351,47.1281,47.0258,47.1281,16876.0
2019-06-07 10:50:00,50.69,50.82,50.69,50.79,15591.0,47.1188,47.2396,47.1188,47.2117,15591.0
2019-06-07 10:55:00,50.78,50.94,50.77,50.93,10972.0,47.2024,47.3512,47.1931,47.3419,10972.0
2019-06-07 11:00:00,50.92,50.96,50.89,50.9,25757.0,47.3326,47.3698,47.3047,47.314,25757.0
2019-06-07 11:05:00,50.9,50.93,50.88,50.9,29051.0,47.314,47.3419,47.2954,47.314,29051.0
2019-06-07 11:10:00,50.89,50.93,50.71,50.71,21682.0,47.3047,47.3419,47.1374,47.1374,21682.0
2019-06-07 11:15:00,50.71,50.77,50.69,50.69,14299.0,47.1374,47.1931,47.1188,47.1188,14299.0
2019-06-07 11:20:00,50.7,50.73,50.67,50.68,12402.0,47.1281,47.156,47.1002,47.1095,12402.0
2019-06-07 11:25:00,50.7,50.7,50.64,50.66,14316.0,47.1281,47.1281,47.0723,47.0909,14316.0
2019-06-07 11:30:00,50.66,50.7,50.58,50.61,12159.0,47.0909,47.1281,47.0165,47.0444,12159.0
2019-06-07 11:35:00,50.61,50.71,50.6,50.71,8704.0,47.0444,47.1374,47.0351,47.1374,8704.0
2019-06-07 11:40:00,50.73,50.74,50.64,50.64,13765.0,47.156,47.1653,47.0723,47.0723,13765.0
2019-06-07 11:45:00,50.64,50.7,50.61,50.68,10750.0,47.0723,47.1281,47.0444,47.1095,10750.0
2019-06-07 11:50:00,50.69,50.73,50.66,50.66,4997.0,47.1188,47.156,47.0909,47.0909,4997.0
2019-06-07 11:55:00,50.68,50.76,50.68,50.73,11565.0,47.1095,47.1838,47.1095,47.156,11565.0
2019-06-07 12:00:00,50.73,50.73,50.63,50.66,11377.0,47.156,47.156,47.063,47.0909,11377.0
2019-06-07 12:05:00,50.67,50.76,50.67,50.74,22669.0,47.1002,47.1838,47.1002,47.1653,22669.0
2019-06-07 12:10:00,50.74,50.83,50.74,50.82,13808.0,47.1653,47.2489,47.1653,47.2396,13808.0
2019-06-07 12:15:00,50.82,50.84,50.79,50.8,7814.0,47.2396,47.2582,47.2117,47.221,7814.0
2019-06-07 12:20:00,50.8,50.91,50.8,50.91,13454.0,47.221,47.3233,47.221,47.3233,13454.0
2019-06-07 12:25:00,50.91,50.92,50.84,50.86,13259.0,47.3233,47.3326,47.2582,47.2768,13259.0
2019-06-07 12:30:00,50.86,50.89,50.85,50.89,10278.0,47.2768,47.3047,47.2675,47.3047,10278.0
2019-06-07 12:35:00,50.88,50.88,50.82,50.87,10391.0,47.2954,47.2954,47.2396,47.2861,10391.0
2019-06-07 12:40:00,50.86,50.89,50.83,50.87,10485.0,47.2768,47.3047,47.2489,47.2861,10485.0
2019-06-07 12:45:00,50.87,50.88,50.84,50.86,10801.0,47.2861,47.2954,47.2582,47.2768,10801.0
2019-06-07 12:50:00,50.86,50.88,50.84,50.85,10334.0,47.2768,47.2954,47.2582,47.2675,10334.0
2019-06-07 12:55:00,50.85,50.93,50.85,50.93,16085.0,47.2675,47.3419,47.2675,47.3419,16085.0
2019-06-07 13:00:00,50.92,50.92,50.87,50.88,11150.0,47.3326,47.3326,47.2861,47.2954,11150.0
2019-06-07 13:05:00,50.87,50.89,50.83,50.84,10604.0,47.2861,47.3047,47.2489,47.2582,10604.0
2019-06-07 13:10:00,50.84,50.84,50.83,50.84,7806.0,47.2582,47.2582,47.2489,47.2582,7806.0
2019-06-07 13:15:00,50.84,50.87,50.8,50.84,13341.0,47.2582,47.2861,47.221,47.2582,13341.0
2019-06-07 13:20:00,50.84,50.88,50.78,50.8,10704.0,47.2582,47.2954,47.2024,47.221,10704.0
2019-06-07 13:25:00,50.79,50.8,50.78,50.78,8383.0,47.2117,47.221,47.2024,47.2024,8383.0
2019-06-07 13:30:00,50.78,50.8,50.74,50.75,11633.0,47.2024,47.221,47.1653,47.1746,11633.0
2019-06-07 13:35:00,50.76,50.8,50.75,50.79,7070.0,47.1838,47.221,47.1746,47.2117,7070.0
2019-06-07 13:40:00,50.79,50.8,50.77,50.79,11503.0,47.2117,47.221,47.1931,47.2117,11503.0
2019-06-07 13:45:00,50.78,50.79,50.74,50.74,9683.0,47.2024,47.2117,47.1653,47.1653,9683.0
2019-06-07 13:50:00,50.76,50.79,50.75,50.79,7487.0,47.1838,47.2117,47.1746,47.2117,7487.0
2019-06-07 13:55:00,50.79,50.83,50.77,50.81,24800.0,47.2117,47.2489,47.1931,47.2303,24800.0
2019-06-07 14:00:00,50.8,50.83,50.77,50.79,11824.0,47.221,47.2489,47.1931,47.2117,11824.0
2019-06-07 14:05:00,50.78,50.79,50.72,50.73,16862.0,47.2024,47.2117,47.1467,47.156,16862.0
2019-06-07 14:10:00,50.73,50.77,50.72,50.77,12144.0,47.156,47.1931,47.1467,47.1931,12144.0
2019-06-07 14:15:00,50.77,50.78,50.73,50.73,11588.0,47.1931,47.2024,47.156,47.156,11588.0
2019-06-07 14:20:00,50.73,50.78,50.71,50.77,11461.0,47.156,47.2024,47.1374,47.1931,11461.0
2019-06-07 14:25:00,50.77,50.77,50.74,50.75,12381.0,47.1931,47.1931,47.1653,47.1746,12381.0
2019-06-07 14:30:00,50.75,50.77,50.72,50.74,15803.0,47.1746,47.1931,47.1467,47.1653,15803.0
2019-06-07 14:35:00,50.73,50.75,50.72,50.73,11345.0,47.156,47.1746,47.1467,47.156,11345.0
2019-06-07 14:40:00,50.73,50.74,50.67,50.68,18880.0,47.156,47.1653,47.1002,47.1095,18880.0
2019-06-07 14:45:00,50.67,50.69,50.58,50.58,17209.0,47.1002,47.1188,47.0165,47.0165,17209.0
2019-06-07 14:50:00,50.58,50.64,50.57,50.58,13338.0,47.0165,47.0723,47.0072,47.0165,13338.0
2019-06-07 14:55:00,50.58,50.58,50.49,50.51,13416.0,47.0165,47.0165,46.9329,46.9515,13416.0
2019-06-07 15:00:00,50.51,50.56,50.5,50.54,26744.0,46.9515,46.9979,46.9422,46.9793,26744.0
2019-06-07 15:05:00,50.53,50.54,50.48,50.48,18651.0,46.9701,46.9793,46.9236,46.9236,18651.0
2019-06-07 15:10:00,50.5,50.57,50.49,50.55,14899.0,46.9422,47.0072,46.9329,46.9886,14899.0
2019-06-07 15:15:00,50.54,50.56,50.51,50.53,13923.0,46.9793,46.9979,46.9515,46.9701,13923.0
2019-06-07 15:20:00,50.54,50.56,50.51,50.55,18962.0,46.9793,46.9979,46.9515,46.9886,18962.0
2019-06-07 15:25:00,50.55,50.55,50.52,50.53,16811.0,46.9886,46.9886,46.9608,46.9701,16811.0
2019-06-07 15:30:00,50.53,50.54,50.45,50.48,27901.0,46.9701,46.9793,46.8957,46.9236,27901.0
2019-06-07 15:35:00,50.47,50.48,50.41,50.48,25902.0,46.9143,46.9236,46.8585,46.9236,25902.0
2019-06-07 15:40:00,50.47,50.49,50.43,50.43,38169.0,46.9143,46.9329,46.8771,46.8771,38169.0
2019-06-07 15:45:00,50.42,50.42,50.36,50.4,57075.0,46.8678,46.8678,46.812,46.8492,57075.0
2019-06-07 15:50:00,50.4,50.43,50.36,50.4,47549.0,46.8492,46.8771,46.812,46.8492,47549.0
2019-06-07 15:55:00,50.4,50.42,50.35,50.36,155512.0,46.8492,46.8678,46.8027,46.812,155512.0
2019-06-10 09:30:00,50.85,51.09,50.74,51.05,78951.0,47.2675,47.4906,47.1653,47.4534,78951.0
2019-06-10 09:35:00,51.09,51.21,50.97,51.08,24572.0,47.4906,47.6021,47.3791,47.4813,24572.0
2019-06-10 09:40:00,51.1,51.3,51.1,51.16,25266.0,47.4999,47.6858,47.4999,47.5557,25266.0
2019-06-10 09:45:00,51.2,51.33,51.14,51.14,49118.0,47.5928,47.7137,47.5371,47.5371,49118.0
2019-06-10 09:50:00,51.15,51.28,51.15,51.18,27766.0,47.5464,47.6672,47.5464,47.5743,27766.0
2019-06-10 09:55:00,51.18,51.21,51.11,51.2,28149.0,47.5743,47.6021,47.5092,47.5928,28149.0
2019-06-10 10:00:00,51.19,51.28,51.06,51.1,31941.0,47.5836,47.6672,47.4627,47.4999,31941.0
2019-06-10 10:05:00,51.09,51.19,51.08,51.17,21680.0,47.4906,47.5836,47.4813,47.565,21680.0
2019-06-10 10:10:00,51.16,51.18,51.03,51.09,16614.0,47.5557,47.5743,47.4348,47.4906,16614.0
2019-06-10 10:15:00,51.08,51.15,51.06,51.15,11258.0,47.4813,47.5464,47.4627,47.5464,11258.0
2019-06-10 10:20:00,51.15,51.17,51.11,51.16,14921.0,47.5464,47.565,47.5092,47.5557,14921.0
2019-06-10 10:25:00,51.17,51.2,51.1,51.18,13486.0,47.565,47.5928,47.4999,47.5743,13486.0
2019-06-10 10:30:00,51.18,51.18,51.04,51.09,15523.0,47.5743,47.5743,47.4441,47.4906,15523.0
2019-06-10 10:35:00,51.1,51.13,51.04,51.04,14542.0,47.4999,47.5278,47.4441,47.4441,14542.0
2019-06-10 10:40:00,51.03,51.1,51.01,51.07,24229.0,47.4348,47.4999,47.4162,47.472,24229.0
2019-06-10 10:45:00,51.06,51.08,50.99,50.99,19026.0,47.4627,47.4813,47.3976,47.3976,19026.0
2019-06-10 10:50:00,51.0,51.05,50.98,51.05,11435.0,47.4069,47.4534,47.3883,47.4534,11435.0
2019-06-10 10:55:00,51.04,51.04,50.93,50.96,10245.0,47.4441,47.4441,47.3419,47.3698,10245.0
2019-06-10 11:00:00,50.95,50.97,50.93,50.95,12489.0,47.3605,47.3791,47.3419,47.3605,12489.0
2019-06-10 11:05:00,50.96,50.97,50.91,50.95,17418.0,47.3698,47.3791,47.3233,47.3605,17418.0
2019-06-10 11:10:00,50.97,51.01,50.88,50.88,16846.0,47.3791,47.4162,47.2954,47.2954,16846.0
2019-06-10 11:15:00,50.88,50.98,50.88,50.92,21623.0,47.2954,47.3883,47.2954,47.3326,21623.0
2019-06-10 11:20:00,50.91,50.92,50.83,50.86,13412.0,47.3233,47.3326,47.2489,47.2768,13412.0
2019-06-10 11:25:00,50.87,50.88,50.82,50.88,8451.0,47.2861,47.2954,47.2396,47.2954,8451.0
2019-06-10 11:30:00,50.89,50.93,50.88,50.92,12213.0,47.3047,47.3419,47.2954,47.3326,12213.0
2019-06-10 11:35:00,50.92,50.93,50.86,50.87,13759.0,47.3326,47.3419,47.2768,47.2861,13759.0
2019-06-10 11:40:00,50.87,50.96,50.86,50.96,13994.0,47.2861,47.3698,47.2768,47.3698,13994.0
2019-06-10 11:45:00,50.95,50.95,50.88,50.9,12861.0,47.3605,47.3605,47.2954,47.314,12861.0
2019-06-10 11:50:00,50.91,50.96,50.91,50.95,10162.0,47.3233,47.3698,47.3233,47.3605,10162.0
2019-06-10 11:55:00,50.96,50.99,50.94,50.97,24529.0,47.3698,47.3976,47.3512,47.3791,24529.0
2019-06-10 12:00:00,50.97,51.0,50.94,51.0,15020.0,47.3791,47.4069,47.3512,47.4069,15020.0
2019-06-10 12:05:00,51.01,51.01,50.95,50.95,14037.0,47.4162,47.4162,47.3605,47.3605,14037.0
2019-06-10 12:10:00,50.95,51.0,50.95,50.97,10324.0,47.3605,47.4069,47.3605,47.3791,10324.0
2019-06-10 12:15:00,50.97,50.99,50.91,50.92,10125.0,47.3791,47.3976,47.3233,47.3326,10125.0
2019-06-10 12:20:00,50.91,50.92,50.82,50.83,10218.0,47.3233,47.3326,47.2396,47.2489,10218.0
2019-06-10 12:25:00,50.82,50.85,50.81,50.85,9008.0,47.2396,47.2675,47.2303,47.2675,9008.0
2019-06-10 12:30:00,50.85,50.87,50.81,50.83,13862.0,47.2675,47.2861,47.2303,47.2489,13862.0
2019-06-10 12:35:00,50.82,50.87,50.81,50.85,16085.0,47.2396,47.2861,47.2303,47.2675,16085.0
2019-06-10 12:40:00,50.86,50.86,50.79,50.8,16293.0,47.2768,47.2768,47.2117,47.221,16293.0
2019-06-10 12:45:00,50.79,50.79,50.72,50.75,11975.0,47.2117,47.2117,47.1467,47.1746,11975.0
2019-06-10 12:50:00,50.74,50.79,50.72,50.78,8107.0,47.1653,47.2117,47.1467,47.2024,8107.0
2019-06-10 12:55:00,50.77,50.78,50.74,50.74,11867.0,47.1931,47.2024,47.1653,47.1653,11867.0
2019-06-10 13:00:00,50.74,50.8,50.73,50.79,22911.0,47.1653,47.221,47.156,47.2117,22911.0
2019-06-10 13:05:00,50.79,50.82,50.75,50.77,13313.0,47.2117,47.2396,47.1746,47.1931,13313.0
2019-06-10 13:10:00,50.77,50.84,50.76,50.83,9526.0,47.1931,47.2582,47.1838,47.2489,9526.0
2019-06-10 13:15:00,50.83,50.86,50.81,50.86,11501.0,47.2489,47.2768,47.2303,47.2768,11501.0
2019-06-10 13:20:00,50.86,50.92,50.86,50.92,13592.0,47.2768,47.3326,47.2768,47.3326,13592.0
2019-06-10 13:25:00,50.91,50.91,50.84,50.85,13277.0,47.3233,47.3233,47.2582,47.2675,13277.0
2019-06-10 13:30:00,50.85,50.89,50.84,50.87,24499.0,47.2675,47.3047,47.2582,47.2861,24499.0
2019-06-10 13:35:00,50.88,50.93,50.87,50.91,20262.0,47.2954,47.3419,47.2861,47.3233,20262.0
2019-06-10 13:40:00,50.91,50.95,50.87,50.88,23539.0,47.3233,47.3605,47.2861,47.2954,23539.0
2019-06-10 13:45:00,50.87,50.92,50.85,50.87,11941.0,47.2861,47.3326,47.2675,47.2861,11941.0
2019-06-10 13:50:00,50.87,50.88,50.84,50.86,11406.0,47.2861,47.2954,47.2582,47.2768,11406.0
2019-06-10 13:55:00,50.87,50.89,50.85,50.88,11669.0,47.2861,47.3047,47.2675,47.2954,11669.0
2019-06-10 14:00:00,50.88,50.88,50.76,50.78,18064.0,47.2954,47.2954,47.1838,47.2024,18064.0
2019-06-10 14:05:00,50.78,50.82,50.77,50.8,13751.0,47.2024,47.2396,47.1931,47.221,13751.0
2019-06-10 14:10:00,50.8,50.8,50.66,50.68,24994.0,47.221,47.221,47.0909,47.1095,24994.0
2019-06-10 14:15:00,50.67,50.67,50.61,50.64,13969.0,47.1002,47.1002,47.0444,47.0723,13969.0
2019-06-10 14:20:00,50.64,50.69,50.63,50.67,10234.0,47.0723,47.1188,47.063,47.1002,10234.0
2019-06-10 14:25:00,50.67,50.68,50.63,50.63,13527.0,47.1002,47.1095,47.063,47.063,13527.0
2019-06-10 14:30:00,50.62,50.65,50.6,50.63,24420.0,47.0537,47.0816,47.0351,47.063,24420.0
2019-06-10 14:35:00,50.63,50.67,50.62,50.64,18069.0,47.063,47.1002,47.0537,47.0723,18069.0
2019-06-10 14:40:00,50.64,50.65,50.56,50.57,25081.0,47.0723,47.0816,46.9979,47.0072,25081.0
2019-06-10 14:45:00,50.57,50.57,50.51,50.56,27634.0,47.0072,47.0072,46.9515,46.9979,27634.0
2019-06-10 14:50:00,50.58,50.6,50.55,50.56,15423.0,47.0165,47.0351,46.9886,46.9979,15423.0
2019-06-10 14:55:00,50.56,50.6,50.55,50.57,14925.0,46.9979,47.0351,46.9886,47.0072,14925.0
2019-06-10 15:00:00,50.56,50.56,50.53,50.55,17466.0,46.9979,46.9979,46.9701,46.9886,17466.0
2019-06-10 15:05:00,50.55,50.57,50.52,50.55,24541.0,46.9886,47.0072,46.9608,46.9886,24541.0
2019-06-10 15:10:00,50.55,50.55,50.49,50.49,24259.0,46.9886,46.9886,46.9329,46.9329,24259.0
2019-06-10 15:15:00,50.49,50.53,50.48,50.49,29405.0,46.9329,46.9701,46.9236,46.9329,29405.0
2019-06-10 15:20:00,50.49,50.5,50.45,50.48,28221.0,46.9329,46.9422,46.8957,46.9236,28221.0
2019-06-10 15:25:00,50.49,50.49,50.41,50.41,25260.0,46.9329,46.9329,46.8585,46.8585,25260.0
2019-06-10 15:30:00,50.42,50.53,50.41,50.5,36135.0,46.8678,46.9701,46.8585,46.9422,36135.0
2019-06-10 15:35:00,50.49,50.51,50.45,50.45,54573.0,46.9329,46.9515,46.8957,46.8957,54573.0
2019-06-10 15:40:00,50.45,50.48,50.42,50.47,51702.0,46.8957,46.9236,46.8678,46.9143,51702.0
2019-06-10 15:45:00,50.48,50.49,50.44,50.45,62336.0,46.9236,46.9329,46.8864,46.8957,62336.0
2019-06-10 15:50:00,50.45,50.47,50.39,50.43,84555.0,46.8957,46.9143,46.8399,46.8771,84555.0
2019-06-10 15:55:00,50.42,50.42,50.28,50.29,383434.0,46.8678,46.8678,46.7377,46.747,383434.0
2019-06-11 09:30:00,50.56,51.08,50.5,50.96,109397.0,46.9979,47.4813,46.9422,47.3698,109397.0
2019-06-11 09:35:00,50.97,51.14,50.66,50.74,53746.0,47.3791,47.5371,47.0909,47.1653,53746.0
2019-06-11 09:40:00,50.74,51.04,50.66,51.0,25926.0,47.1653,47.4441,47.0909,47.4069,25926.0
2019-06-11 09:45:00,51.01,51.09,50.83,50.87,72824.0,47.4162,47.4906,47.2489,47.2861,72824.0
2019-06-11 09:50:00,50.87,50.88,50.7,50.74,71420.0,47.2861,47.2954,47.1281,47.1653,71420.0
2019-06-11 09:55:00,50.74,50.9,50.58,50.86,68169.0,47.1653,47.314,47.0165,47.2768,68169.0
2019-06-11 10:00:00,50.87,50.92,50.79,50.8,19737.0,47.2861,47.3326,47.2117,47.221,19737.0
2019-06-11 10:05:00,50.8,50.83,50.73,50.78,21407.0,47.221,47.2489,47.156,47.2024,21407.0
2019-06-11 10:10:00,50.77,50.78,50.66,50.72,15588.0,47.1931,47.2024,47.0909,47.1467,15588.0
2019-06-11 10:15:00,50.7,50.77,50.66,50.75,16779.0,47.1281,47.1931,47.0909,47.1746,16779.0
2019-06-11 10:20:00,50.75,50.75,50.56,50.63,62162.0,47.1746,47.1746,46.9979,47.063,62162.0
2019-06-11 10:25:00,50.63,50.71,50.56,50.71,37147.0,47.063,47.1374,46.9979,47.1374,37147.0
2019-06-11 10:30:00,50.7,50.72,50.55,50.59,52699.0,47.1281,47.1467,46.9886,47.0258,52699.0
2019-06-11 10:35:00,50.58,50.59,50.44,50.46,32566.0,47.0165,47.0258,46.8864,46.905,32566.0
2019-06-11 10:40:00,50.46,50.46,50.36,50.39,22671.0,46.905,46.905,46.812,46.8399,22671.0
2019-06-11 10:45:00,50.4,50.49,50.39,50.48,21116.0,46.8492,46.9329,46.8399,46.9236,21116.0
2019-06-11 10:50:00,50.48,50.57,50.43,50.56,17792.0,46.9236,47.0072,46.8771,46.9979,17792.0
2019-06-11 10:55:00,50.55,50.56,50.5,50.51,20613.0,46.9886,46.9979,46.9422,46.9515,20613.0
2019-06-11 11:00:00,50.52,50.58,50.49,50.56,26200.0,46.9608,47.0165,46.9329,46.9979,26200.0
2019-06-11 11:05:00,50.56,50.56,50.37,50.39,86197.0,46.9979,46.9979,46.8213,46.8399,86197.0
2019-06-11 11:10:00,50.39,50.48,50.37,50.46,23361.0,46.8399,46.9236,46.8213,46.905,23361.0
2019-06-11 11:15:00,50.46,50.53,50.44,50.49,28461.0,46.905,46.9701,46.8864,46.9329,28461.0
2019-06-11 11:20:00,50.49,50.53,50.47,50.53,12171.0,46.9329,46.9701,46.9143,46.9701,12171.0
2019-06-11 11:25:00,50.53,50.55,50.47,50.52,22917.0,46.9701,46.9886,46.9143,46.9608,22917.0
2019-06-11 11:30:00,50.53,50.56,50.48,50.5,29465.0,46.9701,46.9979,46.9236,46.9422,29465.0
2019-06-11 11:35:00,50.52,50.55,50.47,50.54,16990.0,46.9608,46.9886,46.9143,46.9793,16990.0
2019-06-11 11:40:00,50.54,50.64,50.54,50.64,19872.0,46.9793,47.0723,46.9793,47.0723,19872.0
2019-06-11 11:45:00,50.63,50.64,50.6,50.61,14453.0,47.063,47.0723,47.0351,47.0444,14453.0
2019-06-11 11:50:00,50.62,50.64,50.56,50.59,22185.0,47.0537,47.0723,46.9979,47.0258,22185.0
2019-06-11 11:55:00,50.6,50.67,50.58,50.65,31705.0,47.0351,47.1002,47.0165,47.0816,31705.0
2019-06-11 12:00:00,50.65,50.66,50.47,50.48,22464.0,47.0816,47.0909,46.9143,46.9236,22464.0
2019-06-11 12:05:00,50.48,50.49,50.44,50.44,22994.0,46.9236,46.9329,46.8864,46.8864,22994.0
2019-06-11 12:10:00,50.44,50.48,50.41,50.45,22733.0,46.8864,46.9236,46.8585,46.8957,22733.0
2019-06-11 12:15:00,50.45,50.46,50.35,50.37,24983.0,46.8957,46.905,46.8027,46.8213,24983.0
2019-06-11 12:20:00,50.37,50.42,50.33,50.35,20480.0,46.8213,46.8678,46.7841,46.8027,20480.0
2019-06-11 12:25:00,50.33,50.34,50.27,50.31,18321.0,46.7841,46.7934,46.7284,46.7656,18321.0
2019-06-11 12:30:00,50.3,50.4,50.29,50.4,13192.0,46.7563,46.8492,46.747,46.8492,13192.0
2019-06-11 12:35:00,50.39,50.41,50.36,50.37,18321.0,46.8399,46.8585,46.812,46.8213,18321.0
2019-06-11 12:40:00,50.36,50.37,50.29,50.33,15959.0,46.812,46.8213,46.747,46.7841,15959.0
2019-06-11 12:45:00,50.33,50.35,50.29,50.32,9276.0,46.7841,46.8027,46.747,46.7748,9276.0
2019-06-11 12:50:00,50.33,50.35,50.3,50.3,10462.0,46.7841,46.8027,46.7563,46.7563,10462.0
2019-06-11 12:55:00,50.3,50.32,50.29,50.3,14805.0,46.7563,46.7748,46.747,46.7563,14805.0
2019-06-11 13:00:00,50.29,50.37,50.29,50.34,16212.0,46.747,46.8213,46.747,46.7934,16212.0
2019-06-11 13:05:00,50.34,50.36,50.32,50.36,12337.0,46.7934,46.812,46.7748,46.812,12337.0
2019-06-11 13:10:00,50.36,50.41,50.33,50.41,14815.0,46.812,46.8585,46.7841,46.8585,14815.0
2019-06-11 13:15:00,50.41,50.45,50.39,50.43,17728.0,46.8585,46.8957,46.8399,46.8771,17728.0
2019-06-11 13:20:00,50.43,50.45,50.42,50.45,15434.0,46.8771,46.8957,46.8678,46.8957,15434.0
2019-06-11 13:25:00,50.45,50.45,50.4,50.43,13548.0,46.8957,46.8957,46.8492,46.8771,13548.0
2019-06-11 13:30:00,50.44,50.47,50.41,50.47,20107.0,46.8864,46.9143,46.8585,46.9143,20107.0
2019-06-11 13:35:00,50.48,50.52,50.43,50.44,40885.0,46.9236,46.9608,46.8771,46.8864,40885.0
2019-06-11 13:40:00,50.43,50.49,50.36,50.47,23691.0,46.8771,46.9329,46.812,46.9143,23691.0
2019-06-11 13:45:00,50.47,50.47,50.44,50.45,12876.0,46.9143,46.9143,46.8864,46.8957,12876.0
2019-06-11 13:50:00,50.45,50.54,50.45,50.53,10095.0,46.8957,46.9793,46.8957,46.9701,10095.0
2019-06-11 13:55:00,50.53,50.55,50.51,50.54,21056.0,46.9701,46.9886,46.9515,46.9793,21056.0
2019-06-11 14:00:00,50.53,50.6,50.53,50.58,29608.0,46.9701,47.0351,46.9701,47.0165,29608.0
2019-06-11 14:05:00,50.58,50.65,50.57,50.64,16769.0,47.0165,47.0816,47.0072,47.0723,16769.0
2019-06-11 14:10:00,50.64,50.65,50.58,50.6,16461.0,47.0723,47.0816,47.0165,47.0351,16461.0
2019-06-11 14:15:00,50.6,50.64,50.59,50.61,14541.0,47.0351,47.0723,47.0258,47.0444,14541.0
2019-06-11 14:20:00,50.61,50.64,50.59,50.62,13303.0,47.0444,47.0723,47.0258,47.0537,13303.0
2019-06-11 14:25:00,50.62,50.63,50.57,50.6,18701.0,47.0537,47.063,47.0072,47.0351,18701.0
2019-06-11 14:30:00,50.6,50.6,50.54,50.57,33860.0,47.0351,47.0351,46.9793,47.0072,33860.0
2019-06-11 14:35:00,50.56,50.56,50.47,50.48,14354.0,46.9979,46.9979,46.9143,46.9236,14354.0
2019-06-11 14:40:00,50.48,50.52,50.46,50.52,13827.0,46.9236,46.9608,46.905,46.9608,13827.0
2019-06-11 14:45:00,50.52,50.55,50.49,50.55,12271.0,46.9608,46.9886,46.9329,46.9886,12271.0
2019-06-11 14:50:00,50.54,50.58,50.53,50.55,13306.0,46.9793,47.0165,46.9701,46.9886,13306.0
2019-06-11 14:55:00,50.55,50.62,50.54,50.62,16177.0,46.9886,47.0537,46.9793,47.0537,16177.0
2019-06-11 15:00:00,50.6,50.62,50.54,50.55,19702.0,47.0351,47.0537,46.9793,46.9886,19702.0
2019-06-11 15:05:00,50.54,50.6,50.53,50.6,21016.0,46.9793,47.0351,46.9701,47.0351,21016.0
2019-06-11 15:10:00,50.6,50.61,50.57,50.57,10546.0,47.0351,47.0444,47.0072,47.0072,10546.0
2019-06-11 15:15:00,50.57,50.66,50.55,50.64,18813.0,47.0072,47.0909,46.9886,47.0723,18813.0
2019-06-11 15:20:00,50.64,50.71,50.64,50.71,22021.0,47.0723,47.1374,47.0723,47.1374,22021.0
2019-06-11 15:25:00,50.71,50.71,50.66,50.69,15360.0,47.1374,47.1374,47.0909,47.1188,15360.0
2019-06-11 15:30:00,50.68,50.74,50.66,50.74,31491.0,47.1095,47.1653,47.0909,47.1653,31491.0
2019-06-11 15:35:00,50.73,50.74,50.68,50.68,26229.0,47.156,47.1653,47.1095,47.1095,26229.0
2019-06-11 15:40:00,50.68,50.7,50.66,50.66,37453.0,47.1095,47.1281,47.0909,47.0909,37453.0
2019-06-11 15:45:00,50.66,50.66,50.59,50.61,65560.0,47.0909,47.0909,47.0258,47.0444,65560.0
2019-06-11 15:50:00,50.6,50.6,50.47,50.52,58584.0,47.0351,47.0351,46.9143,46.9608,58584.0
2019-06-11 15:55:00,50.51,50.58,50.51,50.57,116831.0,46.9515,47.0165,46.9515,47.0072,116831.0
2019-06-12 09:30:00,50.59,50.88,50.59,50.75,51337.0,47.0258,47.2954,47.0258,47.1746,51337.0
2019-06-12 09:35:00,50.72,50.72,50.42,50.62,25736.0,47.1467,47.1467,46.8678,47.0537,25736.0
2019-06-12 09:40:00,50.61,50.78,50.58,50.76,20553.0,47.0444,47.2024,47.0165,47.1838,20553.0
2019-06-12 09:45:00,50.78,50.82,50.67,50.67,19103.0,47.2024,47.2396,47.1002,47.1002,19103.0
2019-06-12 09:50:00,50.66,50.88,50.66,50.82,21415.0,47.0909,47.2954,47.0909,47.2396,21415.0
2019-06-12 09:55:00,50.83,50.92,50.8,50.87,27531.0,47.2489,47.3326,47.221,47.2861,27531.0
2019-06-12 10:00:00,50.87,50.89,50.8,50.81,13018.0,47.2861,47.3047,47.221,47.2303,13018.0
2019-06-12 10:05:00,50.81,50.83,50.69,50.7,16652.0,47.2303,47.2489,47.1188,47.1281,16652.0
2019-06-12 10:10:00,50.72,50.76,50.66,50.7,21566.0,47.1467,47.1838,47.0909,47.1281,21566.0
2019-06-12 10:15:00,50.71,50.78,50.66,50.77,19138.0,47.1374,47.2024,47.0909,47.1931,19138.0
2019-06-12 10:20:00,50.76,50.87,50.74,50.79,16106.0,47.1838,47.2861,47.1653,47.2117,16106.0
2019-06-12 10:25:00,50.8,50.8,50.73,50.78,10365.0,47.221,47.221,47.156,47.2024,10365.0
2019-06-12 10:30:00,50.79,50.83,50.76,50.83,12019.0,47.2117,47.2489,47.1838,47.2489,12019.0
2019-06-12 10:35:00,50.85,50.93,50.84,50.92,23602.0,47.2675,47.3419,47.2582,47.3326,23602.0
2019-06-12 10:40:00,50.93,50.96,50.86,50.86,12795.0,47.3419,47.3698,47.2768,47.2768,12795.0
2019-06-12 10:45:00,50.86,50.98,50.86,50.95,16340.0,47.2768,47.3883,47.2768,47.3605,16340.0
2019-06-12 10:50:00,50.94,50.97,50.9,50.91,18754.0,47.3512,47.3791,47.314,47.3233,18754.0
2019-06-12 10:55:00,50.9,50.94,50.85,50.87,12728.0,47.314,47.3512,47.2675,47.2861,12728.0
2019-06-12 11:00:00,50.85,50.85,50.68,50.7,49198.0,47.2675,47.2675,47.1095,47.1281,49198.0
2019-06-12 11:05:00,50.7,50.75,50.65,50.75,15419.0,47.1281,47.1746,47.0816,47.1746,15419.0
2019-06-12 11:10:00,50.76,50.81,50.73,50.77,17241.0,47.1838,47.2303,47.156,47.1931,17241.0
2019-06-12 11:15:00,50.77,50.87,50.77,50.86,20484.0,47.1931,47.2861,47.1931,47.2768,20484.0
2019-06-12 11:20:00,50.86,50.88,50.72,50.8,19217.0,47.2768,47.2954,47.1467,47.221,19217.0
2019-06-12 11:25:00,50.8,50.87,50.8,50.85,5776.0,47.221,47.2861,47.221,47.2675,5776.0
2019-06-12 11:30:00,50.86,50.92,50.82,50.91,24508.0,47.2768,47.3326,47.2396,47.3233,24508.0
2019-06-12 11:35:00,50.92,50.94,50.87,50.9,17362.0,47.3326,47.3512,47.2861,47.314,17362.0
2019-06-12 11:40:00,50.89,50.97,50.89,50.92,10992.0,47.3047,47.3791,47.3047,47.3326,10992.0
2019-06-12 11:45:00,50.91,50.91,50.86,50.87,9002.0,47.3233,47.3233,47.2768,47.2861,9002.0
2019-06-12 11:50:00,50.87,50.9,50.84,50.84,9449.0,47.2861,47.314,47.2582,47.2582,9449.0
2019-06-12 11:55:00,50.84,50.97,50.84,50.94,13854.0,47.2582,47.3791,47.2582,47.3512,13854.0
2019-06-12 12:00:00,50.94,50.96,50.88,50.92,20692.0,47.3512,47.3698,47.2954,47.3326,20692.0
2019-06-12 12:05:00,50.93,50.93,50.86,50.92,8808.0,47.3419,47.3419,47.2768,47.3326,8808.0
2019-06-12 12:10:00,50.93,50.93,50.9,50.91,5865.0,47.3419,47.3419,47.314,47.3233,5865.0
2019-06-12 12:15:00,50.91,50.95,50.89,50.93,6642.0,47.3233,47.3605,47.3047,47.3419,6642.0
2019-06-12 12:20:00,50.93,51.02,50.93,50.99,17803.0,47.3419,47.4255,47.3419,47.3976,17803.0
2019-06-12 12:25:00,51.0,51.01,50.95,50.96,20680.0,47.4069,47.4162,47.3605,47.3698,20680.0
2019-06-12 12:30:00,50.96,50.99,50.93,50.99,5595.0,47.3698,47.3976,47.3419,47.3976,5595.0
2019-06-12 12:35:00,50.99,51.02,50.99,51.02,11839.0,47.3976,47.4255,47.3976,47.4255,11839.0
2019-06-12 12:40:00,51.02,51.03,51.0,51.01,9516.0,47.4255,47.4348,47.4069,47.4162,9516.0
2019-06-12 12:45:00,51.0,51.1,51.0,51.1,24289.0,47.4069,47.4999,47.4069,47.4999,24289.0
2019-06-12 12:50:00,51.1,51.11,51.04,51.04,12747.0,47.4999,47.5092,47.4441,47.4441,12747.0
2019-06-12 12:55:00,51.04,51.06,51.03,51.04,7973.0,47.4441,47.4627,47.4348,47.4441,7973.0
2019-06-12 13:00:00,51.04,51.07,51.03,51.06,9191.0,47.4441,47.472,47.4348,47.4627,9191.0
2019-06-12 13:05:00,51.06,51.08,51.03,51.05,19157.0,47.4627,47.4813,47.4348,47.4534,19157.0
2019-06-12 13:10:00,51.04,51.04,51.0,51.04,8163.0,47.4441,47.4441,47.4069,47.4441,8163.0
2019-06-12 13:15:00,51.03,51.1,51.03,51.08,16495.0,47.4348,47.4999,47.4348,47.4813,16495.0
2019-06-12 13:20:00,51.09,51.09,51.02,51.02,18313.0,47.4906,47.4906,47.4255,47.4255,18313.0
2019-06-12 13:25:00,51.02,51.07,51.02,51.07,17705.0,47.4255,47.472,47.4255,47.472,17705.0
2019-06-12 13:30:00,51.07,51.08,51.03,51.06,10760.0,47.472,47.4813,47.4348,47.4627,10760.0
2019-06-12 13:35:00,51.06,51.07,51.0,51.0,13428.0,47.4627,47.472,47.4069,47.4069,13428.0
2019-06-12 13:40:00,51.0,51.03,50.99,51.01,14437.0,47.4069,47.4348,47.3976,47.4162,14437.0
2019-06-12 13:45:00,51.01,51.08,51.0,51.05,16411.0,47.4162,47.4813,47.4069,47.4534,16411.0
2019-06-12 13:50:00,51.04,51.06,51.02,51.04,8017.0,47.4441,47.4627,47.4255,47.4441,8017.0
2019-06-12 13:55:00,51.03,51.03,51.0,51.03,7227.0,47.4348,47.4348,47.4069,47.4348,7227.0
2019-06-12 14:00:00,51.03,51.04,50.98,51.0,24301.0,47.4348,47.4441,47.3883,47.4069,24301.0
2019-06-12 14:05:00,50.99,51.03,50.97,51.01,10442.0,47.3976,47.4348,47.3791,47.4162,10442.0
2019-06-12 14:10:00,51.01,51.04,50.94,50.97,21002.0,47.4162,47.4441,47.3512,47.3791,21002.0
2019-06-12 14:15:00,50.97,50.97,50.91,50.92,12973.0,47.3791,47.3791,47.3233,47.3326,12973.0
2019-06-12 14:20:00,50.92,50.95,50.88,50.95,44074.0,47.3326,47.3605,47.2954,47.3605,44074.0
2019-06-12 14:25:00,50.94,50.97,50.91,50.91,17207.0,47.3512,47.3791,47.3233,47.3233,17207.0
2019-06-12 14:30:00,50.91,50.92,50.86,50.89,17185.0,47.3233,47.3326,47.2768,47.3047,17185.0
2019-06-12 14:35:00,50.88,50.91,50.86,50.91,11016.0,47.2954,47.3233,47.2768,47.3233,11016.0
2019-06-12 14:40:00,50.91,50.98,50.9,50.98,13549.0,47.3233,47.3883,47.314,47.3883,13549.0
2019-06-12 14:45:00,50.98,51.07,50.97,51.02,29739.0,47.3883,47.472,47.3791,47.4255,29739.0
2019-06-12 14:50:00,51.01,51.03,50.98,51.01,26095.0,47.4162,47.4348,47.3883,47.4162,26095.0
2019-06-12 14:55:00,51.01,51.04,50.99,51.02,35925.0,47.4162,47.4441,47.3976,47.4255,35925.0
2019-06-12 15:00:00,51.02,51.02,50.93,50.93,19967.0,47.4255,47.4255,47.3419,47.3419,19967.0
2019-06-12 15:05:00,50.93,50.98,50.91,50.97,28439.0,47.3419,47.3883,47.3233,47.3791,28439.0
2019-06-12 15:10:00,50.97,51.01,50.96,50.98,39985.0,47.3791,47.4162,47.3698,47.3883,39985.0
2019-06-12 15:15:00,50.98,51.01,50.96,51.01,20729.0,47.3883,47.4162,47.3698,47.4162,20729.0
2019-06-12 15:20:00,51.01,51.03,50.97,50.99,21386.0,47.4162,47.4348,47.3791,47.3976,21386.0
2019-06-12 15:25:00,50.99,51.01,50.89,50.91,32600.0,47.3976,47.4162,47.3047,47.3233,32600.0
2019-06-12 15:30:00,50.91,50.93,50.88,50.89,29939.0,47.3233,47.3419,47.2954,47.3047,29939.0
2019-06-12 15:35:00,50.88,50.9,50.84,50.87,33365.0,47.2954,47.314,47.2582,47.2861,33365.0
2019-06-12 15:40:00,50.88,50.89,50.81,50.84,47102.0,47.2954,47.3047,47.2303,47.2582,47102.0
2019-06-12 15:45:00,50.83,50.85,50.81,50.84,69947.0,47.2489,47.2675,47.2303,47.2582,69947.0
2019-06-12 15:50:00,50.84,50.91,50.83,50.84,100094.0,47.2582,47.3233,47.2489,47.2582,100094.0
2019-06-12 15:55:00,50.84,50.85,50.76,50.81,230774.0,47.2582,47.2675,47.1838,47.2303,230774.0
2019-06-13 09:30:00,51.11,51.43,51.07,51.36,73729.0,47.5092,47.8066,47.472,47.7416,73729.0
2019-06-13 09:35:00,51.38,51.83,51.35,51.74,76954.0,47.7602,48.1785,47.7323,48.0948,76954.0
2019-06-13 09:40:00,51.74,51.84,51.69,51.81,33802.0,48.0948,48.1878,48.0483,48.1599,33802.0
2019-06-13 09:45:00,51.8,51.89,51.74,51.74,104839.0,48.1506,48.2342,48.0948,48.0948,104839.0
2019-06-13 09:50:00,51.74,51.85,51.73,51.85,29657.0,48.0948,48.1971,48.0855,48.1971,29657.0
2019-06-13 09:55:00,51.86,51.88,51.74,51.8,37689.0,48.2064,48.2249,48.0948,48.1506,37689.0
2019-06-13 10:00:00,51.79,51.83,51.67,51.72,28553.0,48.1413,48.1785,48.0297,48.0762,28553.0
2019-06-13 10:05:00,51.72,51.72,51.49,51.53,20787.0,48.0762,48.0762,47.8624,47.8996,20787.0
2019-06-13 10:10:00,51.53,51.58,51.46,51.55,45167.0,47.8996,47.9461,47.8345,47.9182,45167.0
2019-06-13 10:15:00,51.56,51.65,51.48,51.63,17955.0,47.9275,48.0111,47.8531,47.9926,17955.0
2019-06-13 10:20:00,51.63,51.98,51.6,51.88,101593.0,47.9926,48.3179,47.9647,48.2249,101593.0
2019-06-13 10:25:00,51.92,52.2,51.88,52.2,92485.0,48.2621,48.5224,48.2249,48.5224,92485.0
2019-06-13 10:30:00,52.21,52.23,52.01,52.22,42791.0,48.5317,48.5503,48.3458,48.541,42791.0
2019-06-13 10:35:00,52.21,52.26,52.14,52.2,50991.0,48.5317,48.5782,48.4666,48.5224,50991.0
2019-06-13 10:40:00,52.18,52.22,51.95,52.08,32203.0,48.5038,48.541,48.29,48.4109,32203.0
2019-06-13 10:45:00,52.09,52.18,52.08,52.17,22782.0,48.4201,48.5038,48.4109,48.4945,22782.0
2019-06-13 10:50:00,52.17,52.29,52.13,52.25,36165.0,48.4945,48.6061,48.4573,48.5689,36165.0
2019-06-13 10:55:00,52.27,52.38,52.25,52.25,51802.0,48.5875,48.6897,48.5689,48.5689,51802.0
2019-06-13 11:00:00,52.26,52.37,52.26,52.28,26238.0,48.5782,48.6804,48.5782,48.5968,26238.0
2019-06-13 11:05:00,52.3,52.31,52.19,52.25,26442.0,48.6154,48.6246,48.5131,48.5689,26442.0
2019-06-13 11:10:00,52.25,52.36,52.23,52.34,31182.0,48.5689,48.6711,48.5503,48.6525,31182.0
2019-06-13 11:15:00,52.35,52.35,52.28,52.29,17552.0,48.6618,48.6618,48.5968,48.6061,17552.0
2019-06-13 11:20:00,52.29,52.32,52.2,52.23,20127.0,48.6061,48.6339,48.5224,48.5503,20127.0
2019-06-13 11:25:00,52.2,52.22,52.18,52.19,14520.0,48.5224,48.541,48.5038,48.5131,14520.0
2019-06-13 11:30:00,52.2,52.2,52.12,52.18,30569.0,48.5224,48.5224,48.448,48.5038,30569.0
2019-06-13 11:35:00,52.18,52.22,52.14,52.22,13056.0,48.5038,48.541,48.4666,48.541,13056.0
2019-06-13 11:40:00,52.23,52.26,52.2,52.26,13430.0,48.5503,48.5782,48.5224,48.5782,13430.0
2019-06-13 11:45:00,52.27,52.28,52.22,52.26,25575.0,48.5875,48.5968,48.541,48.5782,25575.0
2019-06-13 11:50:00,52.26,52.31,52.23,52.3,27406.0,48.5782,48.6246,48.5503,48.6154,27406.0
2019-06-13 11:55:00,52.28,52.31,52.27,52.28,20971.0,48.5968,48.6246,48.5875,48.5968,20971.0
2019-06-13 12:00:00,52.29,52.36,52.27,52.34,36288.0,48.6061,48.6711,48.5875,48.6525,36288.0
2019-06-13 12:05:00,52.33,52.37,52.3,52.35,23815.0,48.6432,48.6804,48.6154,48.6618,23815.0
2019-06-13 12:10:00,52.36,52.37,52.33,52.34,20993.0,48.6711,48.6804,48.6432,48.6525,20993.0
2019-06-13 12:15:00,52.34,52.45,52.33,52.44,30997.0,48.6525,48.7548,48.6432,48.7455,30997.0
2019-06-13 12:20:00,52.45,52.45,52.39,52.44,20405.0,48.7548,48.7548,48.699,48.7455,20405.0
2019-06-13 12:25:00,52.44,52.49,52.4,52.4,18402.0,48.7455,48.792,48.7083,48.7083,18402.0
2019-06-13 12:30:00,52.4,52.47,52.4,52.46,14668.0,48.7083,48.7734,48.7083,48.7641,14668.0
2019-06-13 12:35:00,52.47,52.47,52.42,52.45,21134.0,48.7734,48.7734,48.7269,48.7548,21134.0
2019-06-13 12:40:00,52.46,52.54,52.44,52.54,30193.0,48.7641,48.8384,48.7455,48.8384,30193.0
2019-06-13 12:45:00,52.54,52.57,52.54,52.54,40787.0,48.8384,48.8663,48.8384,48.8384,40787.0
2019-06-13 12:50:00,52.54,52.61,52.54,52.6,35012.0,48.8384,48.9035,48.8384,48.8942,35012.0
2019-06-13 12:55:00,52.6,52.63,52.56,52.63,17812.0,48.8942,48.9221,48.857,48.9221,17812.0
2019-06-13 13:00:00,52.64,52.68,52.59,52.6,58715.0,48.9314,48.9686,48.8849,48.8942,58715.0
2019-06-13 13:05:00,52.59,52.63,52.58,52.63,28194.0,48.8849,48.9221,48.8756,48.9221,28194.0
2019-06-13 13:10:00,52.63,52.69,52.57,52.6,37261.0,48.9221,48.9779,48.8663,48.8942,37261.0
2019-06-13 13:15:00,52.6,52.65,52.58,52.65,39813.0,48.8942,48.9407,48.8756,48.9407,39813.0
2019-06-13 13:20:00,52.65,52.71,52.65,52.71,30276.0,48.9407,48.9965,48.9407,48.9965,30276.0
2019-06-13 13:25:00,52.71,52.73,52.67,52.67,18069.0,48.9965,49.0151,48.9593,48.9593,18069.0
2019-06-13 13:30:00,52.68,52.75,52.65,52.65,44846.0,48.9686,49.0336,48.9407,48.9407,44846.0
2019-06-13 13:35:00,52.65,52.75,52.65,52.75,23506.0,48.9407,49.0336,48.9407,49.0336,23506.0
2019-06-13 13:40:00,52.73,52.73,52.61,52.63,31289.0,49.0151,49.0151,48.9035,48.9221,31289.0
2019-06-13 13:45:00,52.63,52.69,52.62,52.69,42233.0,48.9221,48.9779,48.9128,48.9779,42233.0
2019-06-13 13:50:00,52.69,52.69,52.59,52.61,21323.0,48.9779,48.9779,48.8849,48.9035,21323.0
2019-06-13 13:55:00,52.61,52.63,52.58,52.6,25512.0,48.9035,48.9221,48.8756,48.8942,25512.0
2019-06-13 14:00:00,52.63,52.63,52.58,52.6,30502.0,48.9221,48.9221,48.8756,48.8942,30502.0
2019-06-13 14:05:00,52.6,52.61,52.47,52.47,24790.0,48.8942,48.9035,48.7734,48.7734,24790.0
2019-06-13 14:10:00,52.48,52.53,52.46,52.52,16626.0,48.7827,48.8291,48.7641,48.8199,16626.0
2019-06-13 14:15:00,52.53,52.53,52.43,52.46,22101.0,48.8291,48.8291,48.7362,48.7641,22101.0
2019-06-13 14:20:00,52.47,52.48,52.43,52.47,25586.0,48.7734,48.7827,48.7362,48.7734,25586.0
2019-06-13 14:25:00,52.47,52.52,52.45,52.48,28085.0,48.7734,48.8199,48.7548,48.7827,28085.0
2019-06-13 14:30:00,52.48,52.51,52.44,52.45,20711.0,48.7827,48.8106,48.7455,48.7548,20711.0
2019-06-13 14:35:00,52.44,52.44,52.36,52.4,74607.0,48.7455,48.7455,48.6711,48.7083,74607.0
2019-06-13 14:40:00,52.39,52.39,52.3,52.38,29232.0,48.699,48.699,48.6154,48.6897,29232.0
2019-06-13 14:45:00,52.39,52.4,52.35,52.39,25087.0,48.699,48.7083,48.6618,48.699,25087.0
2019-06-13 14:50:00,52.38,52.4,52.34,52.39,49038.0,48.6897,48.7083,48.6525,48.699,49038.0
2019-06-13 14:55:00,52.39,52.39,52.29,52.33,94854.0,48.699,48.699,48.6061,48.6432,94854.0
2019-06-13 15:00:00,52.33,52.33,52.23,52.26,49757.0,48.6432,48.6432,48.5503,48.5782,49757.0
2019-06-13 15:05:00,52.24,52.24,52.19,52.23,27703.0,48.5596,48.5596,48.5131,48.5503,27703.0
2019-06-13 15:10:00,52.24,52.29,52.24,52.27,33237.0,48.5596,48.6061,48.5596,48.5875,33237.0
2019-06-13 15:15:00,52.26,52.26,52.2,52.25,30398.0,48.5782,48.5782,48.5224,48.5689,30398.0
2019-06-13 15:20:00,52.26,52.3,52.25,52.26,29266.0,48.5782,48.6154,48.5689,48.5782,29266.0
2019-06-13 15:25:00,52.27,52.29,52.24,52.29,29070.0,48.5875,48.6061,48.5596,48.6061,29070.0
2019-06-13 15:30:00,52.28,52.31,52.25,52.29,42614.0,48.5968,48.6246,48.5689,48.6061,42614.0
2019-06-13 15:35:00,52.28,52.3,52.24,52.26,52372.0,48.5968,48.6154,48.5596,48.5782,52372.0
2019-06-13 15:40:00,52.26,52.32,52.25,52.28,70329.0,48.5782,48.6339,48.5689,48.5968,70329.0
2019-06-13 15:45:00,52.28,52.31,52.26,52.28,60153.0,48.5968,48.6246,48.5782,48.5968,60153.0
2019-06-13 15:50:00,52.28,52.36,52.23,52.32,166095.0,48.5968,48.6711,48.5503,48.6339,166095.0
2019-06-13 15:55:00,52.31,52.43,52.27,52.39,294322.0,48.6246,48.7362,48.5875,48.699,294322.0
2019-06-14 09:30:00,52.54,52.59,52.11,52.17,61393.0,48.8384,48.8849,48.4387,48.4945,61393.0
2019-06-14 09:35:00,52.2,52.33,52.13,52.32,17199.0,48.5224,48.6432,48.4573,48.6339,17199.0
2019-06-14 09:40:00,52.32,52.38,52.23,52.23,24886.0,48.6339,48.6897,48.5503,48.5503,24886.0
2019-06-14 09:45:00,52.25,52.43,52.25,52.37,22585.0,48.5689,48.7362,48.5689,48.6804,22585.0
2019-06-14 09:50:00,52.36,52.45,52.3,52.3,22355.0,48.6711,48.7548,48.6154,48.6154,22355.0
2019-06-14 09:55:00,52.29,52.29,52.15,52.16,18416.0,48.6061,48.6061,48.4759,48.4852,18416.0
2019-06-14 10:00:00,52.16,52.17,51.96,52.0,41645.0,48.4852,48.4945,48.2993,48.3365,41645.0
2019-06-14 10:05:00,51.99,52.0,51.93,51.97,19528.0,48.3272,48.3365,48.2714,48.3086,19528.0
2019-06-14 10:10:00,51.97,52.0,51.9,51.96,14483.0,48.3086,48.3365,48.2435,48.2993,14483.0
2019-06-14 10:15:00,51.94,51.99,51.86,51.9,13189.0,48.2807,48.3272,48.2064,48.2435,13189.0
2019-06-14 10:20:00,51.89,51.94,51.87,51.92,6661.0,48.2342,48.2807,48.2156,48.2621,6661.0
2019-06-14 10:25:00,51.93,51.95,51.9,51.93,13008.0,48.2714,48.29,48.2435,48.2714,13008.0
2019-06-14 10:30:00,51.93,51.95,51.87,51.88,11786.0,48.2714,48.29,48.2156,48.2249,11786.0
2019-06-14 10:35:00,51.89,51.9,51.84,51.87,10519.0,48.2342,48.2435,48.1878,48.2156,10519.0
2019-06-14 10:40:00,51.86,51.92,51.84,51.91,14001.0,48.2064,48.2621,48.1878,48.2528,14001.0
2019-06-14 10:45:00,51.92,52.03,51.88,52.03,10374.0,48.2621,48.3644,48.2249,48.3644,10374.0
2019-06-14 10:50:00,52.06,52.12,52.05,52.12,7491.0,48.3923,48.448,48.383,48.448,7491.0
2019-06-14 10:55:00,52.12,52.12,51.96,51.99,27394.0,48.448,48.448,48.2993,48.3272,27394.0
2019-06-14 11:00:00,51.99,52.0,51.63,51.73,110895.0,48.3272,48.3365,47.9926,48.0855,110895.0
2019-06-14 11:05:00,51.72,51.72,51.37,51.45,97367.0,48.0762,48.0762,47.7509,47.8252,97367.0
2019-06-14 11:10:00,51.45,51.54,51.4,51.51,36579.0,47.8252,47.9089,47.7788,47.881,36579.0
2019-06-14 11:15:00,51.5,51.56,51.46,51.48,20177.0,47.8717,47.9275,47.8345,47.8531,20177.0
2019-06-14 11:20:00,51.48,51.62,51.42,51.57,26134.0,47.8531,47.9833,47.7974,47.9368,26134.0
2019-06-14 11:25:00,51.58,51.69,51.57,51.69,20997.0,47.9461,48.0483,47.9368,48.0483,20997.0
2019-06-14 11:30:00,51.68,51.74,51.65,51.74,20467.0,48.039,48.0948,48.0111,48.0948,20467.0
2019-06-14 11:35:00,51.74,51.75,51.7,51.71,22050.0,48.0948,48.1041,48.0576,48.0669,22050.0
2019-06-14 11:40:00,51.7,51.74,51.64,51.64,24962.0,48.0576,48.0948,48.0019,48.0019,24962.0
2019-06-14 11:45:00,51.64,51.66,51.54,51.55,19488.0,48.0019,48.0204,47.9089,47.9182,19488.0
2019-06-14 11:50:00,51.56,51.63,51.56,51.62,9901.0,47.9275,47.9926,47.9275,47.9833,9901.0
2019-06-14 11:55:00,51.62,51.65,51.53,51.54,16974.0,47.9833,48.0111,47.8996,47.9089,16974.0
2019-06-14 12:00:00,51.55,51.55,51.43,51.46,24901.0,47.9182,47.9182,47.8066,47.8345,24901.0
2019-06-14 12:05:00,51.46,51.59,51.45,51.57,37614.0,47.8345,47.9554,47.8252,47.9368,37614.0
2019-06-14 12:10:00,51.59,51.6,51.55,51.58,12928.0,47.9554,47.9647,47.9182,47.9461,12928.0
2019-06-14 12:15:00,51.58,51.59,51.54,51.57,10471.0,47.9461,47.9554,47.9089,47.9368,10471.0
2019-06-14 12:20:00,51.56,51.57,51.5,51.53,12309.0,47.9275,47.9368,47.8717,47.8996,12309.0
2019-06-14 12:25:00,51.54,51.61,51.54,51.6,8701.0,47.9089,47.974,47.9089,47.9647,8701.0
2019-06-14 12:30:00,51.59,51.63,51.59,51.62,18014.0,47.9554,47.9926,47.9554,47.9833,18014.0
2019-06-14 12:35:00,51.63,51.63,51.58,51.62,9745.0,47.9926,47.9926,47.9461,47.9833,9745.0
2019-06-14 12:40:00,51.64,51.67,51.63,51.65,7858.0,48.0019,48.0297,47.9926,48.0111,7858.0
2019-06-14 12:45:00,51.65,51.65,51.6,51.61,11385.0,48.0111,48.0111,47.9647,47.974,11385.0
2019-06-14 12:50:00,51.62,51.65,51.6,51.61,14518.0,47.9833,48.0111,47.9647,47.974,14518.0
2019-06-14 12:55:00,51.61,51.65,51.59,51.6,7813.0,47.974,48.0111,47.9554,47.9647,7813.0
2019-06-14 13:00:00,51.59,51.63,51.59,51.63,13386.0,47.9554,47.9926,47.9554,47.9926,13386.0
2019-06-14 13:05:00,51.63,51.7,51.62,51.68,7858.0,47.9926,48.0576,47.9833,48.039,7858.0
2019-06-14 13:10:00,51.71,51.72,51.66,51.7,6283.0,48.0669,48.0762,48.0204,48.0576,6283.0
2019-06-14 13:15:00,51.7,51.73,51.69,51.73,9365.0,48.0576,48.0855,48.0483,48.0855,9365.0
2019-06-14 13:20:00,51.72,51.73,51.69,51.72,13186.0,48.0762,48.0855,48.0483,48.0762,13186.0
2019-06-14 13:25:00,51.73,51.75,51.69,51.69,13527.0,48.0855,48.1041,48.0483,48.0483,13527.0
2019-06-14 13:30:00,51.7,51.72,51.66,51.67,11108.0,48.0576,48.0762,48.0204,48.0297,11108.0
2019-06-14 13:35:00,51.67,51.68,51.65,51.68,5252.0,48.0297,48.039,48.0111,48.039,5252.0
2019-06-14 13:40:00,51.67,51.68,51.64,51.65,9569.0,48.0297,48.039,48.0019,48.0111,9569.0
2019-06-14 13:45:00,51.66,51.66,51.59,51.59,17703.0,48.0204,48.0204,47.9554,47.9554,17703.0
2019-06-14 13:50:00,51.6,51.61,51.55,51.57,21868.0,47.9647,47.974,47.9182,47.9368,21868.0
2019-06-14 13:55:00,51.57,51.61,51.56,51.61,13186.0,47.9368,47.974,47.9275,47.974,13186.0
2019-06-14 14:00:00,51.61,51.7,51.6,51.69,19968.0,47.974,48.0576,47.9647,48.0483,19968.0
2019-06-14 14:05:00,51.68,51.7,51.66,51.66,14551.0,48.039,48.0576,48.0204,48.0204,14551.0
2019-06-14 14:10:00,51.65,51.69,51.64,51.65,9729.0,48.0111,48.0483,48.0019,48.0111,9729.0
2019-06-14 14:15:00,51.66,51.71,51.65,51.71,10196.0,48.0204,48.0669,48.0111,48.0669,10196.0
2019-06-14 14:20:00,51.71,51.72,51.68,51.7,11699.0,48.0669,48.0762,48.039,48.0576,11699.0
2019-06-14 14:25:00,51.7,51.76,51.69,51.76,12163.0,48.0576,48.1134,48.0483,48.1134,12163.0
2019-06-14 14:30:00,51.77,51.81,51.75,51.81,17348.0,48.1227,48.1599,48.1041,48.1599,17348.0
2019-06-14 14:35:00,51.81,51.81,51.75,51.76,21316.0,48.1599,48.1599,48.1041,48.1134,21316.0
2019-06-14 14:40:00,51.76,51.8,51.75,51.79,12401.0,48.1134,48.1506,48.1041,48.1413,12401.0
2019-06-14 14:45:00,51.78,51.81,51.77,51.81,12756.0,48.132,48.1599,48.1227,48.1599,12756.0
2019-06-14 14:50:00,51.81,51.81,51.76,51.77,8490.0,48.1599,48.1599,48.1134,48.1227,8490.0
2019-06-14 14:55:00,51.76,51.83,51.75,51.77,20711.0,48.1134,48.1785,48.1041,48.1227,20711.0
2019-06-14 15:00:00,51.77,51.9,51.76,51.87,25206.0,48.1227,48.2435,48.1134,48.2156,25206.0
2019-06-14 15:05:00,51.87,51.89,51.83,51.84,19197.0,48.2156,48.2342,48.1785,48.1878,19197.0
2019-06-14 15:10:00,51.84,51.85,51.8,51.84,19477.0,48.1878,48.1971,48.1506,48.1878,19477.0
2019-06-14 15:15:00,51.83,51.84,51.77,51.84,24920.0,48.1785,48.1878,48.1227,48.1878,24920.0
2019-06-14 15:20:00,51.84,51.87,51.82,51.86,25102.0,48.1878,48.2156,48.1692,48.2064,25102.0
2019-06-14 15:25:00,51.86,51.89,51.83,51.83,27847.0,48.2064,48.2342,48.1785,48.1785,27847.0
2019-06-14 15:30:00,51.84,51.91,51.8,51.91,34284.0,48.1878,48.2528,48.1506,48.2528,34284.0
2019-06-14 15:35:00,51.91,51.92,51.86,51.88,34788.0,48.2528,48.2621,48.2064,48.2249,34788.0
2019-06-14 15:40:00,51.87,51.92,51.85,51.92,46232.0,48.2156,48.2621,48.1971,48.2621,46232.0
2019-06-14 15:45:00,51.91,51.94,51.88,51.89,76088.0,48.2528,48.2807,48.2249,48.2342,76088.0
2019-06-14 15:50:00,51.89,51.96,51.87,51.95,97386.0,48.2342,48.2993,48.2156,48.29,97386.0
2019-06-14 15:55:00,51.94,51.94,51.78,51.81,191785.0,48.2807,48.2807,48.132,48.1599,191785.0
2019-06-17 09:30:00,51.61,51.63,51.23,51.47,71537.0,47.974,47.9926,47.6207,47.8438,71537.0
2019-06-17 09:35:00,51.44,51.45,51.3,51.32,24314.0,47.8159,47.8252,47.6858,47.7044,24314.0
2019-06-17 09:40:00,51.32,51.33,51.22,51.31,16744.0,47.7044,47.7137,47.6114,47.6951,16744.0
2019-06-17 09:45:00,51.28,51.52,51.25,51.48,39023.0,47.6672,47.8903,47.6393,47.8531,39023.0
2019-06-17 09:50:00,51.51,51.51,51.29,51.49,10514.0,47.881,47.881,47.6765,47.8624,10514.0
2019-06-17 09:55:00,51.49,51.54,51.46,51.51,19801.0,47.8624,47.9089,47.8345,47.881,19801.0
2019-06-17 10:00:00,51.54,51.61,51.42,51.56,25947.0,47.9089,47.974,47.7974,47.9275,25947.0
2019-06-17 10:05:00,51.55,51.64,51.48,51.64,14627.0,47.9182,48.0019,47.8531,48.0019,14627.0
2019-06-17 10:10:00,51.65,51.7,51.61,51.66,35479.0,48.0111,48.0576,47.974,48.0204,35479.0
2019-06-17 10:15:00,51.64,51.67,51.5,51.55,17732.0,48.0019,48.0297,47.8717,47.9182,17732.0
2019-06-17 10:20:00,51.55,51.62,51.49,51.5,45480.0,47.9182,47.9833,47.8624,47.8717,45480.0
2019-06-17 10:25:00,51.51,51.58,51.43,51.43,20271.0,47.881,47.9461,47.8066,47.8066,20271.0
2019-06-17 10:30:00,51.42,51.45,51.32,51.42,10791.0,47.7974,47.8252,47.7044,47.7974,10791.0
2019-06-17 10:35:00,51.42,51.5,51.39,51.48,12953.0,47.7974,47.8717,47.7695,47.8531,12953.0
2019-06-17 10:40:00,51.49,51.56,51.46,51.47,15697.0,47.8624,47.9275,47.8345,47.8438,15697.0
2019-06-17 10:45:00,51.47,51.5,51.43,51.47,29481.0,47.8438,47.8717,47.8066,47.8438,29481.0
2019-06-17 10:50:00,51.47,51.53,51.47,51.49,38312.0,47.8438,47.8996,47.8438,47.8624,38312.0
2019-06-17 10:55:00,51.48,51.49,51.35,51.35,18357.0,47.8531,47.8624,47.7323,47.7323,18357.0
2019-06-17 11:00:00,51.33,51.4,51.3,51.38,20019.0,47.7137,47.7788,47.6858,47.7602,20019.0
2019-06-17 11:05:00,51.4,51.4,51.3,51.33,15127.0,47.7788,47.7788,47.6858,47.7137,15127.0
2019-06-17 11:10:00,51.34,51.34,51.17,51.2,37278.0,47.723,47.723,47.565,47.5928,37278.0
2019-06-17 11:15:00,51.19,51.2,51.12,51.18,27799.0,47.5836,47.5928,47.5185,47.5743,27799.0
2019-06-17 11:20:00,51.18,51.23,51.15,51.22,15626.0,47.5743,47.6207,47.5464,47.6114,15626.0
2019-06-17 11:25:00,51.22,51.22,51.16,51.17,14925.0,47.6114,47.6114,47.5557,47.565,14925.0
2019-06-17 11:30:00,51.18,51.22,51.15,51.18,31803.0,47.5743,47.6114,47.5464,47.5743,31803.0
2019-06-17 11:35:00,51.17,51.17,51.11,51.15,18257.0,47.565,47.565,47.5092,47.5464,18257.0
2019-06-17 11:40:00,51.16,51.17,51.07,51.14,23247.0,47.5557,47.565,47.472,47.5371,23247.0
2019-06-17 11:45:00,51.15,51.16,51.1,51.16,16398.0,47.5464,47.5557,47.4999,47.5557,16398.0
2019-06-17 11:50:00,51.17,51.22,51.15,51.16,10619.0,47.565,47.6114,47.5464,47.5557,10619.0
2019-06-17 11:55:00,51.15,51.23,51.11,51.23,16792.0,47.5464,47.6207,47.5092,47.6207,16792.0
2019-06-17 12:00:00,51.22,51.23,51.18,51.21,15104.0,47.6114,47.6207,47.5743,47.6021,15104.0
2019-06-17 12:05:00,51.2,51.2,51.14,51.16,48350.0,47.5928,47.5928,47.5371,47.5557,48350.0
2019-06-17 12:10:00,51.16,51.2,51.15,51.19,21864.0,47.5557,47.5928,47.5464,47.5836,21864.0
2019-06-17 12:15:00,51.18,51.23,51.18,51.22,23366.0,47.5743,47.6207,47.5743,47.6114,23366.0
2019-06-17 12:20:00,51.23,51.28,51.22,51.24,16563.0,47.6207,47.6672,47.6114,47.63,16563.0
2019-06-17 12:25:00,51.24,51.3,51.24,51.28,11034.0,47.63,47.6858,47.63,47.6672,11034.0
2019-06-17 12:30:00,51.27,51.34,51.24,51.34,15267.0,47.6579,47.723,47.63,47.723,15267.0
2019-06-17 12:35:00,51.34,51.35,51.31,51.34,5557.0,47.723,47.7323,47.6951,47.723,5557.0
2019-06-17 12:40:00,51.34,51.39,51.34,51.38,7467.0,47.723,47.7695,47.723,47.7602,7467.0
2019-06-17 12:45:00,51.38,51.4,51.36,51.38,18064.0,47.7602,47.7788,47.7416,47.7602,18064.0
2019-06-17 12:50:00,51.38,51.41,51.31,51.33,15996.0,47.7602,47.7881,47.6951,47.7137,15996.0
2019-06-17 12:55:00,51.32,51.33,51.29,51.33,6630.0,47.7044,47.7137,47.6765,47.7137,6630.0
2019-06-17 13:00:00,51.33,51.41,51.31,51.4,9755.0,47.7137,47.7881,47.6951,47.7788,9755.0
2019-06-17 13:05:00,51.39,51.44,51.39,51.42,10388.0,47.7695,47.8159,47.7695,47.7974,10388.0
2019-06-17 13:10:00,51.44,51.44,51.41,51.44,5671.0,47.8159,47.8159,47.7881,47.8159,5671.0
2019-06-17 13:15:00,51.44,51.47,51.43,51.46,5757.0,47.8159,47.8438,47.8066,47.8345,5757.0
2019-06-17 13:20:00,51.47,51.49,51.46,51.46,4572.0,47.8438,47.8624,47.8345,47.8345,4572.0
2019-06-17 13:25:00,51.47,51.47,51.43,51.45,7885.0,47.8438,47.8438,47.8066,47.8252,7885.0
2019-06-17 13:30:00,51.46,51.48,51.41,51.48,9182.0,47.8345,47.8531,47.7881,47.8531,9182.0
2019-06-17 13:35:00,51.47,51.48,51.46,51.47,5311.0,47.8438,47.8531,47.8345,47.8438,5311.0
2019-06-17 13:40:00,51.47,51.5,51.46,51.47,12506.0,47.8438,47.8717,47.8345,47.8438,12506.0
2019-06-17 13:45:00,51.47,51.48,51.43,51.45,17801.0,47.8438,47.8531,47.8066,47.8252,17801.0
2019-06-17 13:50:00,51.45,51.46,51.38,51.39,24208.0,47.8252,47.8345,47.7602,47.7695,24208.0
2019-06-17 13:55:00,51.4,51.42,51.39,51.41,5479.0,47.7788,47.7974,47.7695,47.7881,5479.0
2019-06-17 14:00:00,51.41,51.46,51.41,51.44,10605.0,47.7881,47.8345,47.7881,47.8159,10605.0
2019-06-17 14:05:00,51.43,51.43,51.39,51.42,11654.0,47.8066,47.8066,47.7695,47.7974,11654.0
2019-06-17 14:10:00,51.42,51.45,51.42,51.44,9746.0,47.7974,47.8252,47.7974,47.8159,9746.0
2019-06-17 14:15:00,51.45,51.48,51.43,51.48,7201.0,47.8252,47.8531,47.8066,47.8531,7201.0
2019-06-17 14:20:00,51.48,51.49,51.44,51.46,10835.0,47.8531,47.8624,47.8159,47.8345,10835.0
2019-06-17 14:25:00,51.45,51.45,51.36,51.36,18677.0,47.8252,47.8252,47.7416,47.7416,18677.0
2019-06-17 14:30:00,51.36,51.37,51.32,51.34,17012.0,47.7416,47.7509,47.7044,47.723,17012.0
2019-06-17 14:35:00,51.34,51.44,51.33,51.44,16012.0,47.723,47.8159,47.7137,47.8159,16012.0
2019-06-17 14:40:00,51.44,51.51,51.41,51.51,14008.0,47.8159,47.881,47.7881,47.881,14008.0
2019-06-17 14:45:00,51.51,51.51,51.45,51.47,24962.0,47.881,47.881,47.8252,47.8438,24962.0
2019-06-17 14:50:00,51.48,51.49,51.4,51.41,15713.0,47.8531,47.8624,47.7788,47.7881,15713.0
2019-06-17 14:55:00,51.43,51.49,51.43,51.49,11501.0,47.8066,47.8624,47.8066,47.8624,11501.0
2019-06-17 15:00:00,51.49,51.49,51.42,51.47,18872.0,47.8624,47.8624,47.7974,47.8438,18872.0
2019-06-17 15:05:00,51.47,51.48,51.36,51.37,9079.0,47.8438,47.8531,47.7416,47.7509,9079.0
2019-06-17 15:10:00,51.39,51.45,51.38,51.41,14201.0,47.7695,47.8252,47.7602,47.7881,14201.0
2019-06-17 15:15:00,51.41,51.44,51.39,51.41,14252.0,47.7881,47.8159,47.7695,47.7881,14252.0
2019-06-17 15:20:00,51.42,51.47,51.41,51.45,9988.0,47.7974,47.8438,47.7881,47.8252,9988.0
2019-06-17 15:25:00,51.44,51.48,51.44,51.47,30932.0,47.8159,47.8531,47.8159,47.8438,30932.0
2019-06-17 15:30:00,51.46,51.47,51.4,51.47,27584.0,47.8345,47.8438,47.7788,47.8438,27584.0
2019-06-17 15:35:00,51.47,51.47,51.37,51.39,29682.0,47.8438,47.8438,47.7509,47.7695,29682.0
2019-06-17 15:40:00,51.39,51.4,51.27,51.31,51607.0,47.7695,47.7788,47.6579,47.6951,51607.0
2019-06-17 15:45:00,51.3,51.33,51.26,51.27,63281.0,47.6858,47.7137,47.6486,47.6579,63281.0
2019-06-17 15:50:00,51.27,51.33,51.24,51.26,122814.0,47.6579,47.7137,47.63,47.6486,122814.0
2019-06-17 15:55:00,51.26,51.28,51.16,51.19,158990.0,47.6486,47.6672,47.5557,47.5836,158990.0
2019-06-18 09:30:00,51.43,51.6,51.16,51.4,49405.0,47.8066,47.9647,47.5557,47.7788,49405.0
2019-06-18 09:35:00,51.41,51.8,51.37,51.79,25969.0,47.7881,48.1506,47.7509,48.1413,25969.0
2019-06-18 09:40:00,51.8,52.15,51.74,52.05,28874.0,48.1506,48.4759,48.0948,48.383,28874.0
2019-06-18 09:45:00,52.02,52.28,51.97,52.28,58604.0,48.3551,48.5968,48.3086,48.5968,58604.0
2019-06-18 09:50:00,52.28,52.28,52.09,52.12,52277.0,48.5968,48.5968,48.4201,48.448,52277.0
2019-06-18 09:55:00,52.12,52.18,52.04,52.07,58565.0,48.448,48.5038,48.3737,48.4016,58565.0
2019-06-18 10:00:00,52.06,52.14,52.0,52.02,44624.0,48.3923,48.4666,48.3365,48.3551,44624.0
2019-06-18 10:05:00,52.03,52.06,51.91,52.02,21686.0,48.3644,48.3923,48.2528,48.3551,21686.0
2019-06-18 10:10:00,52.03,52.11,51.99,52.0,21116.0,48.3644,48.4387,48.3272,48.3365,21116.0
2019-06-18 10:15:00,51.99,52.02,51.93,52.02,14503.0,48.3272,48.3551,48.2714,48.3551,14503.0
2019-06-18 10:20:00,52.02,52.12,52.02,52.11,36047.0,48.3551,48.448,48.3551,48.4387,36047.0
2019-06-18 10:25:00,52.11,52.24,52.08,52.24,35941.0,48.4387,48.5596,48.4109,48.5596,35941.0
2019-06-18 10:30:00,52.25,52.3,52.21,52.22,30291.0,48.5689,48.6154,48.5317,48.541,30291.0
2019-06-18 10:35:00,52.22,52.3,52.22,52.25,26337.0,48.541,48.6154,48.541,48.5689,26337.0
2019-06-18 10:40:00,52.26,52.36,52.25,52.35,27544.0,48.5782,48.6711,48.5689,48.6618,27544.0
2019-06-18 10:45:00,52.35,52.38,52.31,52.38,21606.0,48.6618,48.6897,48.6246,48.6897,21606.0
2019-06-18 10:50:00,52.37,52.38,52.25,52.35,34005.0,48.6804,48.6897,48.5689,48.6618,34005.0
2019-06-18 10:55:00,52.36,52.38,52.31,52.38,28374.0,48.6711,48.6897,48.6246,48.6897,28374.0
2019-06-18 11:00:00,52.38,52.46,52.32,52.4,86456.0,48.6897,48.7641,48.6339,48.7083,86456.0
2019-06-18 11:05:00,52.38,52.42,52.34,52.36,32475.0,48.6897,48.7269,48.6525,48.6711,32475.0
2019-06-18 11:10:00,52.36,52.36,52.3,52.32,13800.0,48.6711,48.6711,48.6154,48.6339,13800.0
2019-06-18 11:15:00,52.32,52.34,52.26,52.28,11982.0,48.6339,48.6525,48.5782,48.5968,11982.0
2019-06-18 11:20:00,52.29,52.33,52.16,52.17,37978.0,48.6061,48.6432,48.4852,48.4945,37978.0
2019-06-18 11:25:00,52.18,52.28,52.18,52.24,19047.0,48.5038,48.5968,48.5038,48.5596,19047.0
2019-06-18 11:30:00,52.25,52.27,52.16,52.21,23035.0,48.5689,48.5875,48.4852,48.5317,23035.0
2019-06-18 11:35:00,52.22,52.28,52.19,52.21,32588.0,48.541,48.5968,48.5131,48.5317,32588.0
2019-06-18 11:40:00,52.21,52.24,52.13,52.16,24826.0,48.5317,48.5596,48.4573,48.4852,24826.0
2019-06-18 11:45:00,52.16,52.18,52.05,52.07,17394.0,48.4852,48.5038,48.383,48.4016,17394.0
2019-06-18 11:50:00,52.07,52.08,52.01,52.05,10215.0,48.4016,48.4109,48.3458,48.383,10215.0
2019-06-18 11:55:00,52.06,52.08,52.04,52.06,11137.0,48.3923,48.4109,48.3737,48.3923,11137.0
2019-06-18 12:00:00,52.05,52.08,52.03,52.03,25150.0,48.383,48.4109,48.3644,48.3644,25150.0
2019-06-18 12:05:00,52.03,52.1,52.03,52.08,13639.0,48.3644,48.4294,48.3644,48.4109,13639.0
2019-06-18 12:10:00,52.09,52.1,52.0,52.02,23616.0,48.4201,48.4294,48.3365,48.3551,23616.0
2019-06-18 12:15:00,52.01,52.05,51.99,52.04,14071.0,48.3458,48.383,48.3272,48.3737,14071.0
2019-06-18 12:20:00,52.04,52.1,52.02,52.09,10228.0,48.3737,48.4294,48.3551,48.4201,10228.0
2019-06-18 12:25:00,52.1,52.14,52.09,52.1,10357.0,48.4294,48.4666,48.4201,48.4294,10357.0
2019-06-18 12:30:00,52.1,52.1,52.05,52.09,15511.0,48.4294,48.4294,48.383,48.4201,15511.0
2019-06-18 12:35:00,52.09,52.09,52.03,52.05,13798.0,48.4201,48.4201,48.3644,48.383,13798.0
2019-06-18 12:40:00,52.04,52.06,52.01,52.05,13965.0,48.3737,48.3923,48.3458,48.383,13965.0
2019-06-18 12:45:00,52.04,52.04,51.99,52.02,8840.0,48.3737,48.3737,48.3272,48.3551,8840.0
2019-06-18 12:50:00,52.01,52.02,51.92,51.92,23936.0,48.3458,48.3551,48.2621,48.2621,23936.0
2019-06-18 12:55:00,51.92,51.92,51.85,51.86,17721.0,48.2621,48.2621,48.1971,48.2064,17721.0
2019-06-18 13:00:00,51.85,51.87,51.83,51.84,17995.0,48.1971,48.2156,48.1785,48.1878,17995.0
2019-06-18 13:05:00,51.84,51.86,51.78,51.86,13523.0,48.1878,48.2064,48.132,48.2064,13523.0
2019-06-18 13:10:00,51.86,51.9,51.84,51.9,11142.0,48.2064,48.2435,48.1878,48.2435,11142.0
2019-06-18 13:15:00,51.9,51.93,51.87,51.9,10199.0,48.2435,48.2714,48.2156,48.2435,10199.0
2019-06-18 13:20:00,51.91,51.93,51.89,51.93,8328.0,48.2528,48.2714,48.2342,48.2714,8328.0
2019-06-18 13:25:00,51.93,51.93,51.89,51.9,11472.0,48.2714,48.2714,48.2342,48.2435,11472.0
2019-06-18 13:30:00,51.91,51.92,51.88,51.89,11007.0,48.2528,48.2621,48.2249,48.2342,11007.0
2019-06-18 13:35:00,51.9,51.94,51.9,51.93,9662.0,48.2435,48.2807,48.2435,48.2714,9662.0
2019-06-18 13:40:00,51.93,51.96,51.89,51.96,15417.0,48.2714,48.2993,48.2342,48.2993,15417.0
2019-06-18 13:45:00,51.95,51.99,51.92,51.92,9666.0,48.29,48.3272,48.2621,48.2621,9666.0
2019-06-18 13:50:00,51.92,51.97,51.92,51.94,17693.0,48.2621,48.3086,48.2621,48.2807,17693.0
2019-06-18 13:55:00,51.94,51.96,51.86,51.87,42944.0,48.2807,48.2993,48.2064,48.2156,42944.0
2019-06-18 14:00:00,51.88,51.89,51.83,51.85,20405.0,48.2249,48.2342,48.1785,48.1971,20405.0
2019-06-18 14:05:00,51.85,51.86,51.82,51.85,11529.0,48.1971,48.2064,48.1692,48.1971,11529.0
2019-06-18 14:10:00,51.85,51.87,51.82,51.85,15386.0,48.1971,48.2156,48.1692,48.1971,15386.0
2019-06-18 14:15:00,51.84,51.85,51.78,51.79,34837.0,48.1878,48.1971,48.132,48.1413,34837.0
2019-06-18 14:20:00,51.8,51.85,51.79,51.85,33434.0,48.1506,48.1971,48.1413,48.1971,33434.0
2019-06-18 14:25:00,51.84,51.87,51.79,51.8,13347.0,48.1878,48.2156,48.1413,48.1506,13347.0
2019-06-18 14:30:00,51.8,51.82,51.76,51.77,16024.0,48.1506,48.1692,48.1134,48.1227,16024.0
2019-06-18 14:35:00,51.77,51.77,51.69,51.7,15487.0,48.1227,48.1227,48.0483,48.0576,15487.0
2019-06-18 14:40:00,51.7,51.7,51.65,51.65,9227.0,48.0576,48.0576,48.0111,48.0111,9227.0
2019-06-18 14:45:00,51.65,51.69,51.62,51.66,25393.0,48.0111,48.0483,47.9833,48.0204,25393.0
2019-06-18 14:50:00,51.66,51.68,51.6,51.62,21741.0,48.0204,48.039,47.9647,47.9833,21741.0
2019-06-18 14:55:00,51.62,51.69,51.61,51.62,18434.0,47.9833,48.0483,47.974,47.9833,18434.0
2019-06-18 15:00:00,51.62,51.64,51.58,51.59,31242.0,47.9833,48.0019,47.9461,47.9554,31242.0
2019-06-18 15:05:00,51.58,51.59,51.52,51.55,20851.0,47.9461,47.9554,47.8903,47.9182,20851.0
2019-06-18 15:10:00,51.55,51.59,51.55,51.58,21374.0,47.9182,47.9554,47.9182,47.9461,21374.0
2019-06-18 15:15:00,51.57,51.63,51.55,51.61,20887.0,47.9368,47.9926,47.9182,47.974,20887.0
2019-06-18 15:20:00,51.61,51.71,51.59,51.71,25219.0,47.974,48.0669,47.9554,48.0669,25219.0
2019-06-18 15:25:00,51.71,51.71,51.65,51.68,30587.0,48.0669,48.0669,48.0111,48.039,30587.0
2019-06-18 15:30:00,51.67,51.7,51.63,51.67,46899.0,48.0297,48.0576,47.9926,48.0297,46899.0
2019-06-18 15:35:00,51.68,51.69,51.59,51.6,35331.0,48.039,48.0483,47.9554,47.9647,35331.0
2019-06-18 15:40:00,51.6,51.68,51.59,51.68,62915.0,47.9647,48.039,47.9554,48.039,62915.0
2019-06-18 15:45:00,51.68,51.72,51.64,51.67,55305.0,48.039,48.0762,48.0019,48.0297,55305.0
2019-06-18 15:50:00,51.66,51.7,51.58,51.69,103345.0,48.0204,48.0576,47.9461,48.0483,103345.0
2019-06-18 15:55:00,51.69,51.73,51.64,51.71,188413.0,48.0483,48.0855,48.0019,48.0669,188413.0
2019-06-19 09:30:00,52.0,52.1,51.71,51.71,94418.0,48.3365,48.4294,48.0669,48.0669,94418.0
2019-06-19 09:35:00,51.76,51.85,51.48,51.57,62656.0,48.1134,48.1971,47.8531,47.9368,62656.0
2019-06-19 09:40:00,51.54,51.94,51.54,51.76,75787.0,47.9089,48.2807,47.9089,48.1134,75787.0
2019-06-19 09:45:00,51.76,51.76,51.55,51.55,46875.0,48.1134,48.1134,47.9182,47.9182,46875.0
2019-06-19 09:50:00,51.52,51.52,51.41,51.5,49597.0,47.8903,47.8903,47.7881,47.8717,49597.0
2019-06-19 09:55:00,51.48,51.51,51.2,51.26,94799.0,47.8531,47.881,47.5928,47.6486,94799.0
2019-06-19 10:00:00,51.29,51.3,51.12,51.15,90142.0,47.6765,47.6858,47.5185,47.5464,90142.0
2019-06-19 10:05:00,51.15,51.33,51.1,51.31,64009.0,47.5464,47.7137,47.4999,47.6951,64009.0
2019-06-19 10:10:00,51.32,51.43,51.06,51.12,83770.0,47.7044,47.8066,47.4627,47.5185,83770.0
2019-06-19 10:15:00,51.11,51.21,51.05,51.19,49295.0,47.5092,47.6021,47.4534,47.5836,49295.0
2019-06-19 10:20:00,51.18,51.24,51.16,51.21,63874.0,47.5743,47.63,47.5557,47.6021,63874.0
2019-06-19 10:25:00,51.21,51.22,50.89,50.9,88144.0,47.6021,47.6114,47.3047,47.314,88144.0
2019-06-19 10:30:00,50.9,51.07,50.9,50.99,69416.0,47.314,47.472,47.314,47.3976,69416.0
2019-06-19 10:35:00,51.0,51.13,50.99,51.07,36140.0,47.4069,47.5278,47.3976,47.472,36140.0
2019-06-19 10:40:00,51.08,51.1,51.04,51.05,20588.0,47.4813,47.4999,47.4441,47.4534,20588.0
2019-06-19 10:45:00,51.04,51.06,50.97,50.97,26421.0,47.4441,47.4627,47.3791,47.3791,26421.0
2019-06-19 10:50:00,50.96,51.04,50.9,51.04,24096.0,47.3698,47.4441,47.314,47.4441,24096.0
2019-06-19 10:55:00,51.04,51.1,51.02,51.09,20352.0,47.4441,47.4999,47.4255,47.4906,20352.0
2019-06-19 11:00:00,51.1,51.16,51.07,51.1,52778.0,47.4999,47.5557,47.472,47.4999,52778.0
2019-06-19 11:05:00,51.1,51.16,51.07,51.07,34772.0,47.4999,47.5557,47.472,47.472,34772.0
2019-06-19 11:10:00,51.08,51.16,51.08,51.1,52931.0,47.4813,47.5557,47.4813,47.4999,52931.0
2019-06-19 11:15:00,51.1,51.13,51.07,51.09,19201.0,47.4999,47.5278,47.472,47.4906,19201.0
2019-06-19 11:20:00,51.09,51.12,51.06,51.08,19906.0,47.4906,47.5185,47.4627,47.4813,19906.0
2019-06-19 11:25:00,51.08,51.2,51.07,51.2,28201.0,47.4813,47.5928,47.472,47.5928,28201.0
2019-06-19 11:30:00,51.2,51.34,51.19,51.3,47004.0,47.5928,47.723,47.5836,47.6858,47004.0
2019-06-19 11:35:00,51.31,51.42,51.3,51.41,22091.0,47.6951,47.7974,47.6858,47.7881,22091.0
2019-06-19 11:40:00,51.42,51.51,51.39,51.47,42792.0,47.7974,47.881,47.7695,47.8438,42792.0
2019-06-19 11:45:00,51.47,51.57,51.47,51.52,37299.0,47.8438,47.9368,47.8438,47.8903,37299.0
2019-06-19 11:50:00,51.52,51.56,51.48,51.49,23348.0,47.8903,47.9275,47.8531,47.8624,23348.0
2019-06-19 11:55:00,51.48,51.5,51.38,51.43,21197.0,47.8531,47.8717,47.7602,47.8066,21197.0
2019-06-19 12:00:00,51.46,51.46,51.41,51.43,11893.0,47.8345,47.8345,47.7881,47.8066,11893.0
2019-06-19 12:05:00,51.43,51.44,51.39,51.44,11858.0,47.8066,47.8159,47.7695,47.8159,11858.0
2019-06-19 12:10:00,51.43,51.5,51.41,51.46,23235.0,47.8066,47.8717,47.7881,47.8345,23235.0
2019-06-19 12:15:00,51.46,51.46,51.34,51.36,17982.0,47.8345,47.8345,47.723,47.7416,17982.0
2019-06-19 12:20:00,51.37,51.43,51.35,51.43,9924.0,47.7509,47.8066,47.7323,47.8066,9924.0
2019-06-19 12:25:00,51.43,51.46,51.39,51.41,27227.0,47.8066,47.8345,47.7695,47.7881,27227.0
2019-06-19 12:30:00,51.4,51.46,51.39,51.44,16452.0,47.7788,47.8345,47.7695,47.8159,16452.0
2019-06-19 12:35:00,51.43,51.5,51.42,51.5,11327.0,47.8066,47.8717,47.7974,47.8717,11327.0
2019-06-19 12:40:00,51.5,51.51,51.45,51.48,11215.0,47.8717,47.881,47.8252,47.8531,11215.0
2019-06-19 12:45:00,51.48,51.53,51.48,51.48,12785.0,47.8531,47.8996,47.8531,47.8531,12785.0
2019-06-19 12:50:00,51.49,51.49,51.42,51.43,19053.0,47.8624,47.8624,47.7974,47.8066,19053.0
2019-06-19 12:55:00,51.42,51.46,51.41,51.44,22389.0,47.7974,47.8345,47.7881,47.8159,22389.0
2019-06-19 13:00:00,51.44,51.44,51.33,51.35,20666.0,47.8159,47.8159,47.7137,47.7323,20666.0
2019-06-19 13:05:00,51.34,51.43,51.31,51.43,23756.0,47.723,47.8066,47.6951,47.8066,23756.0
2019-06-19 13:10:00,51.43,51.49,51.43,51.47,8612.0,47.8066,47.8624,47.8066,47.8438,8612.0
2019-06-19 13:15:00,51.48,51.48,51.41,51.44,16098.0,47.8531,47.8531,47.7881,47.8159,16098.0
2019-06-19 13:20:00,51.43,51.44,51.4,51.42,38960.0,47.8066,47.8159,47.7788,47.7974,38960.0
2019-06-19 13:25:00,51.41,51.42,51.39,51.42,24973.0,47.7881,47.7974,47.7695,47.7974,24973.0
2019-06-19 13:30:00,51.43,51.45,51.39,51.43,39055.0,47.8066,47.8252,47.7695,47.8066,39055.0
2019-06-19 13:35:00,51.43,51.47,51.43,51.43,9218.0,47.8066,47.8438,47.8066,47.8066,9218.0
2019-06-19 13:40:00,51.43,51.44,51.41,51.41,20716.0,47.8066,47.8159,47.7881,47.7881,20716.0
2019-06-19 13:45:00,51.42,51.48,51.42,51.48,14065.0,47.7974,47.8531,47.7974,47.8531,14065.0
2019-06-19 13:50:00,51.48,51.53,51.46,51.48,12376.0,47.8531,47.8996,47.8345,47.8531,12376.0
2019-06-19 13:55:00,51.48,51.48,51.39,51.46,13486.0,47.8531,47.8531,47.7695,47.8345,13486.0
2019-06-19 14:00:00,51.46,51.56,51.3,51.54,50846.0,47.8345,47.9275,47.6858,47.9089,50846.0
2019-06-19 14:05:00,51.55,51.64,51.48,51.51,19772.0,47.9182,48.0019,47.8531,47.881,19772.0
2019-06-19 14:10:00,51.49,51.52,51.43,51.45,21244.0,47.8624,47.8903,47.8066,47.8252,21244.0
2019-06-19 14:15:00,51.46,51.52,51.45,51.49,28671.0,47.8345,47.8903,47.8252,47.8624,28671.0
2019-06-19 14:20:00,51.49,51.49,51.39,51.41,20992.0,47.8624,47.8624,47.7695,47.7881,20992.0
2019-06-19 14:25:00,51.41,51.48,51.4,51.44,16235.0,47.7881,47.8531,47.7788,47.8159,16235.0
2019-06-19 14:30:00,51.45,51.59,51.44,51.55,21870.0,47.8252,47.9554,47.8159,47.9182,21870.0
2019-06-19 14:35:00,51.54,51.54,51.43,51.43,16854.0,47.9089,47.9089,47.8066,47.8066,16854.0
2019-06-19 14:40:00,51.43,51.5,51.4,51.45,30731.0,47.8066,47.8717,47.7788,47.8252,30731.0
2019-06-19 14:45:00,51.45,51.47,51.39,51.43,20019.0,47.8252,47.8438,47.7695,47.8066,20019.0
2019-06-19 14:50:00,51.43,51.51,51.42,51.47,18240.0,47.8066,47.881,47.7974,47.8438,18240.0
2019-06-19 14:55:00,51.47,51.48,51.42,51.43,16426.0,47.8438,47.8531,47.7974,47.8066,16426.0
2019-06-19 15:00:00,51.44,51.52,51.42,51.5,16334.0,47.8159,47.8903,47.7974,47.8717,16334.0
2019-06-19 15:05:00,51.5,51.52,51.44,51.46,25461.0,47.8717,47.8903,47.8159,47.8345,25461.0
2019-06-19 15:10:00,51.46,51.5,51.43,51.49,17034.0,47.8345,47.8717,47.8066,47.8624,17034.0
2019-06-19 15:15:00,51.48,51.5,51.45,51.47,22591.0,47.8531,47.8717,47.8252,47.8438,22591.0
2019-06-19 15:20:00,51.47,51.48,51.41,51.44,21182.0,47.8438,47.8531,47.7881,47.8159,21182.0
2019-06-19 15:25:00,51.43,51.45,51.39,51.41,18938.0,47.8066,47.8252,47.7695,47.7881,18938.0
2019-06-19 15:30:00,51.41,51.5,51.41,51.5,28417.0,47.7881,47.8717,47.7881,47.8717,28417.0
2019-06-19 15:35:00,51.5,51.5,51.43,51.47,29411.0,47.8717,47.8717,47.8066,47.8438,29411.0
2019-06-19 15:40:00,51.47,51.61,51.45,51.55,50910.0,47.8438,47.974,47.8252,47.9182,50910.0
2019-06-19 15:45:00,51.55,51.62,51.51,51.52,50006.0,47.9182,47.9833,47.881,47.8903,50006.0
2019-06-19 15:50:00,51.51,51.68,51.5,51.65,68235.0,47.881,48.039,47.8717,48.0111,68235.0
2019-06-19 15:55:00,51.64,51.65,51.5,51.5,158251.0,48.0019,48.0111,47.8717,47.8717,158251.0
2019-06-20 09:30:00,51.82,51.86,51.56,51.67,60911.0,48.1692,48.2064,47.9275,48.0297,60911.0
2019-06-20 09:35:00,51.66,51.66,51.29,51.37,40904.0,48.0204,48.0204,47.6765,47.7509,40904.0
2019-06-20 09:40:00,51.37,51.5,51.24,51.24,28788.0,47.7509,47.8717,47.63,47.63,28788.0
2019-06-20 09:45:00,51.23,51.28,51.03,51.27,57279.0,47.6207,47.6672,47.4348,47.6579,57279.0
2019-06-20 09:50:00,51.33,51.44,51.3,51.39,33205.0,47.7137,47.8159,47.6858,47.7695,33205.0
2019-06-20 09:55:00,51.38,51.49,51.34,51.43,36627.0,47.7602,47.8624,47.723,47.8066,36627.0
2019-06-20 10:00:00,51.43,51.65,51.35,51.62,51568.0,47.8066,48.0111,47.7323,47.9833,51568.0
2019-06-20 10:05:00,51.63,51.71,51.61,51.66,34905.0,47.9926,48.0669,47.974,48.0204,34905.0
2019-06-20 10:10:00,51.67,51.76,51.61,51.76,38620.0,48.0297,48.1134,47.974,48.1134,38620.0
2019-06-20 10:15:00,51.76,51.81,51.68,51.7,38614.0,48.1134,48.1599,48.039,48.0576,38614.0
2019-06-20 10:20:00,51.7,51.73,51.62,51.71,20531.0,48.0576,48.0855,47.9833,48.0669,20531.0
2019-06-20 10:25:00,51.72,51.8,51.72,51.8,21860.0,48.0762,48.1506,48.0762,48.1506,21860.0
2019-06-20 10:30:00,51.81,51.91,51.76,51.86,27927.0,48.1599,48.2528,48.1134,48.2064,27927.0
2019-06-20 10:35:00,51.84,51.84,51.72,51.76,24456.0,48.1878,48.1878,48.0762,48.1134,24456.0
2019-06-20 10:40:00,51.75,51.84,51.73,51.77,22876.0,48.1041,48.1878,48.0855,48.1227,22876.0
2019-06-20 10:45:00,51.75,51.78,51.6,51.61,31310.0,48.1041,48.132,47.9647,47.974,31310.0
2019-06-20 10:50:00,51.61,51.74,51.53,51.68,34192.0,47.974,48.0948,47.8996,48.039,34192.0
2019-06-20 10:55:00,51.67,51.72,51.61,51.66,24641.0,48.0297,48.0762,47.974,48.0204,24641.0
2019-06-20 11:00:00,51.67,51.75,51.65,51.7,17465.0,48.0297,48.1041,48.0111,48.0576,17465.0
2019-06-20 11:05:00,51.7,51.77,51.64,51.71,18999.0,48.0576,48.1227,48.0019,48.0669,18999.0
2019-06-20 11:10:00,51.71,51.72,51.61,51.66,19657.0,48.0669,48.0762,47.974,48.0204,19657.0
2019-06-20 11:15:00,51.66,51.67,51.41,51.43,42175.0,48.0204,48.0297,47.7881,47.8066,42175.0
2019-06-20 11:20:00,51.42,51.43,51.35,51.38,36640.0,47.7974,47.8066,47.7323,47.7602,36640.0
2019-06-20 11:25:00,51.37,51.4,51.32,51.37,22398.0,47.7509,47.7788,47.7044,47.7509,22398.0
2019-06-20 11:30:00,51.37,51.43,51.33,51.34,30605.0,47.7509,47.8066,47.7137,47.723,30605.0
2019-06-20 11:35:00,51.34,51.38,51.25,51.26,48088.0,47.723,47.7602,47.6393,47.6486,48088.0
2019-06-20 11:40:00,51.26,51.38,51.25,51.38,18995.0,47.6486,47.7602,47.6393,47.7602,18995.0
2019-06-20 11:45:00,51.39,51.46,51.38,51.4,26549.0,47.7695,47.8345,47.7602,47.7788,26549.0
2019-06-20 11:50:00,51.39,51.5,51.39,51.45,26499.0,47.7695,47.8717,47.7695,47.8252,26499.0
2019-06-20 11:55:00,51.45,51.45,51.37,51.38,40251.0,47.8252,47.8252,47.7509,47.7602,40251.0
2019-06-20 12:00:00,51.39,51.43,51.37,51.41,35119.0,47.7695,47.8066,47.7509,47.7881,35119.0
2019-06-20 12:05:00,51.41,51.5,51.36,51.39,74523.0,47.7881,47.8717,47.7416,47.7695,74523.0
2019-06-20 12:10:00,51.37,51.41,51.29,51.34,58618.0,47.7509,47.7881,47.6765,47.723,58618.0
2019-06-20 12:15:00,51.34,51.36,51.28,51.29,57010.0,47.723,47.7416,47.6672,47.6765,57010.0
2019-06-20 12:20:00,51.29,51.42,51.27,51.42,33020.0,47.6765,47.7974,47.6579,47.7974,33020.0
2019-06-20 12:25:00,51.43,51.5,51.42,51.47,35941.0,47.8066,47.8717,47.7974,47.8438,35941.0
2019-06-20 12:30:00,51.47,51.56,51.43,51.52,17254.0,47.8438,47.9275,47.8066,47.8903,17254.0
2019-06-20 12:35:00,51.52,51.55,51.41,51.42,16265.0,47.8903,47.9182,47.7881,47.7974,16265.0
2019-06-20 12:40:00,51.43,51.49,51.4,51.46,30242.0,47.8066,47.8624,47.7788,47.8345,30242.0
2019-06-20 12:45:00,51.45,51.45,51.39,51.41,16236.0,47.8252,47.8252,47.7695,47.7881,16236.0
2019-06-20 12:50:00,51.41,51.42,51.33,51.35,14418.0,47.7881,47.7974,47.7137,47.7323,14418.0
2019-06-20 12:55:00,51.35,51.58,51.34,51.53,31280.0,47.7323,47.9461,47.723,47.8996,31280.0
2019-06-20 13:00:00,51.53,51.53,51.4,51.41,19117.0,47.8996,47.8996,47.7788,47.7881,19117.0
2019-06-20 13:05:00,51.42,51.47,51.32,51.38,120503.0,47.7974,47.8438,47.7044,47.7602,120503.0
2019-06-20 13:10:00,51.38,51.41,51.33,51.38,13960.0,47.7602,47.7881,47.7137,47.7602,13960.0
2019-06-20 13:15:00,51.38,51.4,51.36,51.4,15468.0,47.7602,47.7788,47.7416,47.7788,15468.0
2019-06-20 13:20:00,51.4,51.41,51.36,51.41,12880.0,47.7788,47.7881,47.7416,47.7881,12880.0
2019-06-20 13:25:00,51.42,51.44,51.38,51.44,5798.0,47.7974,47.8159,47.7602,47.8159,5798.0
2019-06-20 13:30:00,51.45,51.52,51.44,51.47,15229.0,47.8252,47.8903,47.8159,47.8438,15229.0
2019-06-20 13:35:00,51.46,51.49,51.45,51.49,5150.0,47.8345,47.8624,47.8252,47.8624,5150.0
2019-06-20 13:40:00,51.48,51.5,51.47,51.48,10357.0,47.8531,47.8717,47.8438,47.8531,10357.0
2019-06-20 13:45:00,51.47,51.5,51.44,51.5,7371.0,47.8438,47.8717,47.8159,47.8717,7371.0
2019-06-20 13:50:00,51.5,51.55,51.49,51.5,10697.0,47.8717,47.9182,47.8624,47.8717,10697.0
2019-06-20 13:55:00,51.49,51.52,51.47,51.47,15463.0,47.8624,47.8903,47.8438,47.8438,15463.0
2019-06-20 14:00:00,51.47,51.51,51.44,51.48,11891.0,47.8438,47.881,47.8159,47.8531,11891.0
2019-06-20 14:05:00,51.48,51.54,51.45,51.54,11980.0,47.8531,47.9089,47.8252,47.9089,11980.0
2019-06-20 14:10:00,51.54,51.55,51.52,51.52,7031.0,47.9089,47.9182,47.8903,47.8903,7031.0
2019-06-20 14:15:00,51.53,51.58,51.51,51.58,14952.0,47.8996,47.9461,47.881,47.9461,14952.0
2019-06-20 14:20:00,51.58,51.58,51.5,51.5,13294.0,47.9461,47.9461,47.8717,47.8717,13294.0
2019-06-20 14:25:00,51.51,51.52,51.47,51.48,16504.0,47.881,47.8903,47.8438,47.8531,16504.0
2019-06-20 14:30:00,51.48,51.49,51.45,51.49,7397.0,47.8531,47.8624,47.8252,47.8624,7397.0
2019-06-20 14:35:00,51.48,51.52,51.45,51.48,9831.0,47.8531,47.8903,47.8252,47.8531,9831.0
2019-06-20 14:40:00,51.48,51.48,51.37,51.39,14752.0,47.8531,47.8531,47.7509,47.7695,14752.0
2019-06-20 14:45:00,51.4,51.45,51.38,51.41,27236.0,47.7788,47.8252,47.7602,47.7881,27236.0
2019-06-20 14:50:00,51.42,51.44,51.36,51.36,14779.0,47.7974,47.8159,47.7416,47.7416,14779.0
2019-06-20 14:55:00,51.37,51.38,51.29,51.31,39057.0,47.7509,47.7602,47.6765,47.6951,39057.0
2019-06-20 15:00:00,51.32,51.35,51.27,51.34,50546.0,47.7044,47.7323,47.6579,47.723,50546.0
2019-06-20 15:05:00,51.34,51.44,51.34,51.41,15716.0,47.723,47.8159,47.723,47.7881,15716.0
2019-06-20 15:10:00,51.41,51.46,51.41,51.44,12360.0,47.7881,47.8345,47.7881,47.8159,12360.0
2019-06-20 15:15:00,51.44,51.49,51.43,51.45,63319.0,47.8159,47.8624,47.8066,47.8252,63319.0
2019-06-20 15:20:00,51.45,51.46,51.35,51.36,59343.0,47.8252,47.8345,47.7323,47.7416,59343.0
2019-06-20 15:25:00,51.36,51.46,51.35,51.41,47148.0,47.7416,47.8345,47.7323,47.7881,47148.0
2019-06-20 15:30:00,51.42,51.47,51.41,51.47,49885.0,47.7974,47.8438,47.7881,47.8438,49885.0
2019-06-20 15:35:00,51.46,51.55,51.45,51.54,30145.0,47.8345,47.9182,47.8252,47.9089,30145.0
2019-06-20 15:40:00,51.54,51.63,51.53,51.61,45126.0,47.9089,47.9926,47.8996,47.974,45126.0
2019-06-20 15:45:00,51.6,51.63,51.56,51.62,70281.0,47.9647,47.9926,47.9275,47.9833,70281.0
2019-06-20 15:50:00,51.62,51.63,51.58,51.6,101994.0,47.9833,47.9926,47.9461,47.9647,101994.0
2019-06-20 15:55:00,51.61,51.62,51.5,51.5,216416.0,47.974,47.9833,47.8717,47.8717,216416.0
2019-06-21 09:30:00,51.52,51.62,51.35,51.55,394888.0,47.8903,47.9833,47.7323,47.9182,394888.0
2019-06-21 09:35:00,51.57,51.61,51.4,51.49,14212.0,47.9368,47.974,47.7788,47.8624,14212.0
2019-06-21 09:40:00,51.47,51.67,51.46,51.59,11399.0,47.8438,48.0297,47.8345,47.9554,11399.0
2019-06-21 09:45:00,51.61,51.61,51.5,51.57,12777.0,47.974,47.974,47.8717,47.9368,12777.0
2019-06-21 09:50:00,51.58,51.75,51.52,51.73,42026.0,47.9461,48.1041,47.8903,48.0855,42026.0
2019-06-21 09:55:00,51.72,51.83,51.66,51.72,18839.0,48.0762,48.1785,48.0204,48.0762,18839.0
2019-06-21 10:00:00,51.74,51.82,51.71,51.79,18185.0,48.0948,48.1692,48.0669,48.1413,18185.0
2019-06-21 10:05:00,51.8,51.8,51.71,51.76,23389.0,48.1506,48.1506,48.0669,48.1134,23389.0
2019-06-21 10:10:00,51.77,51.83,51.73,51.76,18623.0,48.1227,48.1785,48.0855,48.1134,18623.0
2019-06-21 10:15:00,51.76,51.78,51.67,51.77,16018.0,48.1134,48.132,48.0297,48.1227,16018.0
2019-06-21 10:20:00,51.78,51.93,51.78,51.93,17043.0,48.132,48.2714,48.132,48.2714,17043.0
2019-06-21 10:25:00,51.91,51.94,51.87,51.89,19960.0,48.2528,48.2807,48.2156,48.2342,19960.0
2019-06-21 10:30:00,51.88,51.91,51.83,51.91,14775.0,48.2249,48.2528,48.1785,48.2528,14775.0
2019-06-21 10:35:00,51.9,51.9,51.82,51.87,13734.0,48.2435,48.2435,48.1692,48.2156,13734.0
2019-06-21 10:40:00,51.88,51.99,51.85,51.95,15140.0,48.2249,48.3272,48.1971,48.29,15140.0
2019-06-21 10:45:00,51.95,51.98,51.93,51.95,31695.0,48.29,48.3179,48.2714,48.29,31695.0
2019-06-21 10:50:00,51.95,51.97,51.86,51.86,13813.0,48.29,48.3086,48.2064,48.2064,13813.0
2019-06-21 10:55:00,51.87,51.87,51.81,51.84,12680.0,48.2156,48.2156,48.1599,48.1878,12680.0
2019-06-21 11:00:00,51.84,51.91,51.82,51.87,26143.0,48.1878,48.2528,48.1692,48.2156,26143.0
2019-06-21 11:05:00,51.88,51.97,51.87,51.95,22872.0,48.2249,48.3086,48.2156,48.29,22872.0
2019-06-21 11:10:00,51.94,51.94,51.84,51.88,15516.0,48.2807,48.2807,48.1878,48.2249,15516.0
2019-06-21 11:15:00,51.87,51.87,51.82,51.83,12195.0,48.2156,48.2156,48.1692,48.1785,12195.0
2019-06-21 11:20:00,51.83,51.9,51.83,51.88,11913.0,48.1785,48.2435,48.1785,48.2249,11913.0
2019-06-21 11:25:00,51.87,51.87,51.81,51.82,14259.0,48.2156,48.2156,48.1599,48.1692,14259.0
2019-06-21 11:30:00,51.82,51.9,51.81,51.9,8974.0,48.1692,48.2435,48.1599,48.2435,8974.0
2019-06-21 11:35:00,51.9,51.91,51.82,51.86,16077.0,48.2435,48.2528,48.1692,48.2064,16077.0
2019-06-21 11:40:00,51.86,51.88,51.83,51.83,10290.0,48.2064,48.2249,48.1785,48.1785,10290.0
2019-06-21 11:45:00,51.82,51.83,51.75,51.75,14932.0,48.1692,48.1785,48.1041,48.1041,14932.0
2019-06-21 11:50:00,51.75,51.79,51.7,51.71,15608.0,48.1041,48.1413,48.0576,48.0669,15608.0
2019-06-21 11:55:00,51.7,51.73,51.67,51.68,14156.0,48.0576,48.0855,48.0297,48.039,14156.0
2019-06-21 12:00:00,51.68,51.71,51.65,51.69,8497.0,48.039,48.0669,48.0111,48.0483,8497.0
2019-06-21 12:05:00,51.69,51.69,51.67,51.67,13233.0,48.0483,48.0483,48.0297,48.0297,13233.0
2019-06-21 12:10:00,51.67,51.67,51.62,51.63,7384.0,48.0297,48.0297,47.9833,47.9926,7384.0
2019-06-21 12:15:00,51.62,51.63,51.58,51.59,11902.0,47.9833,47.9926,47.9461,47.9554,11902.0
2019-06-21 12:20:00,51.59,51.61,51.56,51.57,10933.0,47.9554,47.974,47.9275,47.9368,10933.0
2019-06-21 12:25:00,51.56,51.59,51.54,51.58,8600.0,47.9275,47.9554,47.9089,47.9461,8600.0
2019-06-21 12:30:00,51.58,51.63,51.55,51.59,11670.0,47.9461,47.9926,47.9182,47.9554,11670.0
2019-06-21 12:35:00,51.59,51.63,51.56,51.63,9818.0,47.9554,47.9926,47.9275,47.9926,9818.0
2019-06-21 12:40:00,51.63,51.63,51.6,51.62,10162.0,47.9926,47.9926,47.9647,47.9833,10162.0
2019-06-21 12:45:00,51.62,51.67,51.62,51.66,7651.0,47.9833,48.0297,47.9833,48.0204,7651.0
2019-06-21 12:50:00,51.65,51.71,51.64,51.71,7859.0,48.0111,48.0669,48.0019,48.0669,7859.0
2019-06-21 12:55:00,51.71,51.71,51.63,51.65,9010.0,48.0669,48.0669,47.9926,48.0111,9010.0
2019-06-21 13:00:00,51.65,51.68,51.59,51.61,12299.0,48.0111,48.039,47.9554,47.974,12299.0
2019-06-21 13:05:00,51.6,51.65,51.59,51.64,73243.0,47.9647,48.0111,47.9554,48.0019,73243.0
2019-06-21 13:10:00,51.64,51.7,51.64,51.68,50306.0,48.0019,48.0576,48.0019,48.039,50306.0
2019-06-21 13:15:00,51.67,51.68,51.63,51.63,4842.0,48.0297,48.039,47.9926,47.9926,4842.0
2019-06-21 13:20:00,51.63,51.63,51.54,51.55,7213.0,47.9926,47.9926,47.9089,47.9182,7213.0
2019-06-21 13:25:00,51.55,51.59,51.54,51.57,11899.0,47.9182,47.9554,47.9089,47.9368,11899.0
2019-06-21 13:30:00,51.56,51.56,51.52,51.53,3526.0,47.9275,47.9275,47.8903,47.8996,3526.0
2019-06-21 13:35:00,51.54,51.55,51.54,51.55,2100.0,47.9089,47.9182,47.9089,47.9182,2100.0
2019-06-21 13:40:00,51.55,51.57,51.54,51.55,9850.0,47.9182,47.9368,47.9089,47.9182,9850.0
2019-06-21 13:45:00,51.55,51.56,51.46,51.46,11924.0,47.9182,47.9275,47.8345,47.8345,11924.0
2019-06-21 13:50:00,51.46,51.53,51.45,51.52,6040.0,47.8345,47.8996,47.8252,47.8903,6040.0
2019-06-21 13:55:00,51.52,51.52,51.49,51.5,6819.0,47.8903,47.8903,47.8624,47.8717,6819.0
2019-06-21 14:00:00,51.5,51.53,51.46,51.48,13473.0,47.8717,47.8996,47.8345,47.8531,13473.0
2019-06-21 14:05:00,51.47,51.47,51.42,51.45,10255.0,47.8438,47.8438,47.7974,47.8252,10255.0
2019-06-21 14:10:00,51.45,51.47,51.42,51.44,9539.0,47.8252,47.8438,47.7974,47.8159,9539.0
2019-06-21 14:15:00,51.45,51.45,51.35,51.35,21552.0,47.8252,47.8252,47.7323,47.7323,21552.0
2019-06-21 14:20:00,51.34,51.34,51.26,51.28,23550.0,47.723,47.723,47.6486,47.6672,23550.0
2019-06-21 14:25:00,51.28,51.33,51.27,51.28,26596.0,47.6672,47.7137,47.6579,47.6672,26596.0
2019-06-21 14:30:00,51.29,51.35,51.28,51.33,17495.0,47.6765,47.7323,47.6672,47.7137,17495.0
2019-06-21 14:35:00,51.33,51.33,51.18,51.21,31102.0,47.7137,47.7137,47.5743,47.6021,31102.0
2019-06-21 14:40:00,51.21,51.22,51.12,51.16,35747.0,47.6021,47.6114,47.5185,47.5557,35747.0
2019-06-21 14:45:00,51.16,51.22,51.14,51.19,11782.0,47.5557,47.6114,47.5371,47.5836,11782.0
2019-06-21 14:50:00,51.19,51.21,51.18,51.19,10089.0,47.5836,47.6021,47.5743,47.5836,10089.0
2019-06-21 14:55:00,51.18,51.21,51.17,51.2,19222.0,47.5743,47.6021,47.565,47.5928,19222.0
2019-06-21 15:00:00,51.2,51.26,51.18,51.22,40252.0,47.5928,47.6486,47.5743,47.6114,40252.0
2019-06-21 15:05:00,51.21,51.29,51.2,51.27,31574.0,47.6021,47.6765,47.5928,47.6579,31574.0
2019-06-21 15:10:00,51.26,51.29,51.22,51.29,25647.0,47.6486,47.6765,47.6114,47.6765,25647.0
2019-06-21 15:15:00,51.28,51.31,51.25,51.29,33115.0,47.6672,47.6951,47.6393,47.6765,33115.0
2019-06-21 15:20:00,51.28,51.31,51.27,51.3,16229.0,47.6672,47.6951,47.6579,47.6858,16229.0
2019-06-21 15:25:00,51.3,51.3,51.27,51.28,20842.0,47.6858,47.6858,47.6579,47.6672,20842.0
2019-06-21 15:30:00,51.28,51.3,51.25,51.27,27647.0,47.6672,47.6858,47.6393,47.6579,27647.0
2019-06-21 15:35:00,51.27,51.34,51.26,51.33,39396.0,47.6579,47.723,47.6486,47.7137,39396.0
2019-06-21 15:40:00,51.33,51.5,51.32,51.47,81021.0,47.7137,47.8717,47.7044,47.8438,81021.0
2019-06-21 15:45:00,51.47,51.52,51.37,51.38,111882.0,47.8438,47.8903,47.7509,47.7602,111882.0
2019-06-21 15:50:00,51.37,51.41,51.32,51.34,121540.0,47.7509,47.7881,47.7044,47.723,121540.0
2019-06-21 15:55:00,51.33,51.33,51.2,51.22,266774.0,47.7137,47.7137,47.5928,47.6114,266774.0
2019-06-24 09:30:00,51.46,51.5,51.04,51.05,65305.0,47.8345,47.8717,47.4441,47.4534,65305.0
2019-06-24 09:35:00,51.05,51.13,50.91,51.05,37314.0,47.4534,47.5278,47.3233,47.4534,37314.0
2019-06-24 09:40:00,51.08,51.24,51.08,51.22,15374.0,47.4813,47.63,47.4813,47.6114,15374.0
2019-06-24 09:45:00,51.25,51.29,51.1,51.15,16084.0,47.6393,47.6765,47.4999,47.5464,16084.0
2019-06-24 09:50:00,51.15,51.17,51.08,51.1,18492.0,47.5464,47.565,47.4813,47.4999,18492.0
2019-06-24 09:55:00,51.1,51.2,51.1,51.14,18592.0,47.4999,47.5928,47.4999,47.5371,18592.0
2019-06-24 10:00:00,51.15,51.26,51.12,51.26,20552.0,47.5464,47.6486,47.5185,47.6486,20552.0
2019-06-24 10:05:00,51.26,51.35,51.23,51.31,14236.0,47.6486,47.7323,47.6207,47.6951,14236.0
2019-06-24 10:10:00,51.31,51.32,51.21,51.23,29447.0,47.6951,47.7044,47.6021,47.6207,29447.0
2019-06-24 10:15:00,51.21,51.22,51.11,51.22,13119.0,47.6021,47.6114,47.5092,47.6114,13119.0
2019-06-24 10:20:00,51.22,51.23,51.16,51.21,14954.0,47.6114,47.6207,47.5557,47.6021,14954.0
2019-06-24 10:25:00,51.22,51.29,51.2,51.29,14058.0,47.6114,47.6765,47.5928,47.6765,14058.0
2019-06-24 10:30:00,51.3,51.32,51.25,51.26,10375.0,47.6858,47.7044,47.6393,47.6486,10375.0
2019-06-24 10:35:00,51.28,51.39,51.28,51.36,8678.0,47.6672,47.7695,47.6672,47.7416,8678.0
2019-06-24 10:40:00,51.37,51.39,51.29,51.37,11493.0,47.7509,47.7695,47.6765,47.7509,11493.0
2019-06-24 10:45:00,51.37,51.46,51.37,51.4,18915.0,47.7509,47.8345,47.7509,47.7788,18915.0
2019-06-24 10:50:00,51.41,51.43,51.32,51.35,8668.0,47.7881,47.8066,47.7044,47.7323,8668.0
2019-06-24 10:55:00,51.34,51.41,51.34,51.39,12799.0,47.723,47.7881,47.723,47.7695,12799.0
2019-06-24 11:00:00,51.37,51.5,51.37,51.43,15689.0,47.7509,47.8717,47.7509,47.8066,15689.0
2019-06-24 11:05:00,51.42,51.45,51.37,51.39,14109.0,47.7974,47.8252,47.7509,47.7695,14109.0
2019-06-24 11:10:00,51.39,51.4,51.35,51.37,17293.0,47.7695,47.7788,47.7323,47.7509,17293.0
2019-06-24 11:15:00,51.39,51.4,51.29,51.29,16008.0,47.7695,47.7788,47.6765,47.6765,16008.0
2019-06-24 11:20:00,51.29,51.29,51.16,51.23,14696.0,47.6765,47.6765,47.5557,47.6207,14696.0
2019-06-24 11:25:00,51.23,51.3,51.23,51.3,15738.0,47.6207,47.6858,47.6207,47.6858,15738.0
2019-06-24 11:30:00,51.29,51.35,51.28,51.33,14889.0,47.6765,47.7323,47.6672,47.7137,14889.0
2019-06-24 11:35:00,51.33,51.33,51.25,51.27,26703.0,47.7137,47.7137,47.6393,47.6579,26703.0
2019-06-24 11:40:00,51.28,51.28,51.25,51.28,6716.0,47.6672,47.6672,47.6393,47.6672,6716.0
2019-06-24 11:45:00,51.26,51.32,51.24,51.32,6979.0,47.6486,47.7044,47.63,47.7044,6979.0
2019-06-24 11:50:00,51.31,51.39,51.29,51.37,14643.0,47.6951,47.7695,47.6765,47.7509,14643.0
2019-06-24 11:55:00,51.36,51.41,51.31,51.34,42537.0,47.7416,47.7881,47.6951,47.723,42537.0
2019-06-24 12:00:00,51.34,51.37,51.28,51.29,10193.0,47.723,47.7509,47.6672,47.6765,10193.0
2019-06-24 12:05:00,51.3,51.37,51.29,51.33,9687.0,47.6858,47.7509,47.6765,47.7137,9687.0
2019-06-24 12:10:00,51.34,51.36,51.3,51.35,11180.0,47.723,47.7416,47.6858,47.7323,11180.0
2019-06-24 12:15:00,51.36,51.4,51.33,51.4,6478.0,47.7416,47.7788,47.7137,47.7788,6478.0
2019-06-24 12:20:00,51.4,51.42,51.39,51.39,10830.0,47.7788,47.7974,47.7695,47.7695,10830.0
2019-06-24 12:25:00,51.41,51.44,51.38,51.38,7121.0,47.7881,47.8159,47.7602,47.7602,7121.0
2019-06-24 12:30:00,51.39,51.39,51.3,51.35,6526.0,47.7695,47.7695,47.6858,47.7323,6526.0
2019-06-24 12:35:00,51.36,51.39,51.34,51.38,12557.0,47.7416,47.7695,47.723,47.7602,12557.0
2019-06-24 12:40:00,51.37,51.37,51.28,51.3,8680.0,47.7509,47.7509,47.6672,47.6858,8680.0
2019-06-24 12:45:00,51.31,51.35,51.31,51.35,7839.0,47.6951,47.7323,47.6951,47.7323,7839.0
2019-06-24 12:50:00,51.35,51.35,51.27,51.27,9192.0,47.7323,47.7323,47.6579,47.6579,9192.0
2019-06-24 12:55:00,51.27,51.3,51.24,51.24,11874.0,47.6579,47.6858,47.63,47.63,11874.0
2019-06-24 13:00:00,51.24,51.32,51.24,51.31,6530.0,47.63,47.7044,47.63,47.6951,6530.0
2019-06-24 13:05:00,51.31,51.32,51.28,51.29,7096.0,47.6951,47.7044,47.6672,47.6765,7096.0
2019-06-24 13:10:00,51.3,51.32,51.28,51.28,7557.0,47.6858,47.7044,47.6672,47.6672,7557.0
2019-06-24 13:15:00,51.29,51.31,51.27,51.27,9511.0,47.6765,47.6951,47.6579,47.6579,9511.0
2019-06-24 13:20:00,51.27,51.28,51.25,51.25,9116.0,47.6579,47.6672,47.6393,47.6393,9116.0
2019-06-24 13:25:00,51.25,51.28,51.24,51.28,20768.0,47.6393,47.6672,47.63,47.6672,20768.0
2019-06-24 13:30:00,51.27,51.28,51.24,51.27,13359.0,47.6579,47.6672,47.63,47.6579,13359.0
2019-06-24 13:35:00,51.27,51.35,51.26,51.35,18496.0,47.6579,47.7323,47.6486,47.7323,18496.0
2019-06-24 13:40:00,51.36,51.37,51.27,51.28,20623.0,47.7416,47.7509,47.6579,47.6672,20623.0
2019-06-24 13:45:00,51.28,51.28,51.21,51.25,10169.0,47.6672,47.6672,47.6021,47.6393,10169.0
2019-06-24 13:50:00,51.25,51.25,51.16,51.23,13715.0,47.6393,47.6393,47.5557,47.6207,13715.0
2019-06-24 13:55:00,51.24,51.31,51.23,51.31,9140.0,47.63,47.6951,47.6207,47.6951,9140.0
2019-06-24 14:00:00,51.3,51.33,51.27,51.29,24434.0,47.6858,47.7137,47.6579,47.6765,24434.0
2019-06-24 14:05:00,51.29,51.36,51.29,51.34,12559.0,47.6765,47.7416,47.6765,47.723,12559.0
2019-06-24 14:10:00,51.34,51.37,51.33,51.34,8478.0,47.723,47.7509,47.7137,47.723,8478.0
2019-06-24 14:15:00,51.34,51.35,51.3,51.31,12295.0,47.723,47.7323,47.6858,47.6951,12295.0
2019-06-24 14:20:00,51.32,51.34,51.28,51.31,13006.0,47.7044,47.723,47.6672,47.6951,13006.0
2019-06-24 14:25:00,51.31,51.34,51.31,51.34,11314.0,47.6951,47.723,47.6951,47.723,11314.0
2019-06-24 14:30:00,51.34,51.45,51.33,51.39,28534.0,47.723,47.8252,47.7137,47.7695,28534.0
2019-06-24 14:35:00,51.39,51.44,51.38,51.41,39113.0,47.7695,47.8159,47.7602,47.7881,39113.0
2019-06-24 14:40:00,51.41,51.41,51.36,51.36,26469.0,47.7881,47.7881,47.7416,47.7416,26469.0
2019-06-24 14:45:00,51.36,51.39,51.31,51.31,40300.0,47.7416,47.7695,47.6951,47.6951,40300.0
2019-06-24 14:50:00,51.31,51.34,51.31,51.33,24697.0,47.6951,47.723,47.6951,47.7137,24697.0
2019-06-24 14:55:00,51.34,51.37,51.29,51.29,15704.0,47.723,47.7509,47.6765,47.6765,15704.0
2019-06-24 15:00:00,51.3,51.34,51.27,51.28,23640.0,47.6858,47.723,47.6579,47.6672,23640.0
2019-06-24 15:05:00,51.28,51.32,51.28,51.3,9846.0,47.6672,47.7044,47.6672,47.6858,9846.0
2019-06-24 15:10:00,51.31,51.35,51.27,51.32,21838.0,47.6951,47.7323,47.6579,47.7044,21838.0
2019-06-24 15:15:00,51.32,51.32,51.27,51.29,9184.0,47.7044,47.7044,47.6579,47.6765,9184.0
2019-06-24 15:20:00,51.29,51.33,51.27,51.32,16999.0,47.6765,47.7137,47.6579,47.7044,16999.0
2019-06-24 15:25:00,51.33,51.34,51.28,51.29,13997.0,47.7137,47.723,47.6672,47.6765,13997.0
2019-06-24 15:30:00,51.3,51.3,51.22,51.22,27339.0,47.6858,47.6858,47.6114,47.6114,27339.0
2019-06-24 15:35:00,51.22,51.25,51.19,51.19,28217.0,47.6114,47.6393,47.5836,47.5836,28217.0
2019-06-24 15:40:00,51.2,51.24,51.18,51.24,28329.0,47.5928,47.63,47.5743,47.63,28329.0
2019-06-24 15:45:00,51.23,51.28,51.2,51.23,45672.0,47.6207,47.6672,47.5928,47.6207,45672.0
2019-06-24 15:50:00,51.22,51.23,51.13,51.16,55677.0,47.6114,47.6207,47.5278,47.5557,55677.0
2019-06-24 15:55:00,51.16,51.22,51.13,51.22,108076.0,47.5557,47.6114,47.5278,47.6114,108076.0
2019-06-25 09:30:00,51.12,51.4,51.11,51.35,90636.0,47.5185,47.7788,47.5092,47.7323,90636.0
2019-06-25 09:35:00,51.38,51.44,51.17,51.23,50221.0,47.7602,47.8159,47.565,47.6207,50221.0
2019-06-25 09:40:00,51.22,51.44,51.2,51.42,30756.0,47.6114,47.8159,47.5928,47.7974,30756.0
2019-06-25 09:45:00,51.41,51.49,51.38,51.44,20533.0,47.7881,47.8624,47.7602,47.8159,20533.0
2019-06-25 09:50:00,51.46,51.57,51.44,51.56,31482.0,47.8345,47.9368,47.8159,47.9275,31482.0
2019-06-25 09:55:00,51.56,51.59,51.41,51.59,24024.0,47.9275,47.9554,47.7881,47.9554,24024.0
2019-06-25 10:00:00,51.57,51.6,51.46,51.47,48962.0,47.9368,47.9647,47.8345,47.8438,48962.0
2019-06-25 10:05:00,51.47,51.56,51.45,51.48,40525.0,47.8438,47.9275,47.8252,47.8531,40525.0
2019-06-25 10:10:00,51.48,51.56,51.48,51.52,55869.0,47.8531,47.9275,47.8531,47.8903,55869.0
2019-06-25 10:15:00,51.52,51.53,51.45,51.45,37794.0,47.8903,47.8996,47.8252,47.8252,37794.0
2019-06-25 10:20:00,51.45,51.47,51.37,51.47,29729.0,47.8252,47.8438,47.7509,47.8438,29729.0
2019-06-25 10:25:00,51.47,51.51,51.46,51.48,21748.0,47.8438,47.881,47.8345,47.8531,21748.0
2019-06-25 10:30:00,51.48,51.53,51.46,51.46,33130.0,47.8531,47.8996,47.8345,47.8345,33130.0
2019-06-25 10:35:00,51.47,51.59,51.46,51.53,32361.0,47.8438,47.9554,47.8345,47.8996,32361.0
2019-06-25 10:40:00,51.53,51.61,51.53,51.56,16872.0,47.8996,47.974,47.8996,47.9275,16872.0
2019-06-25 10:45:00,51.57,51.58,51.51,51.51,19526.0,47.9368,47.9461,47.881,47.881,19526.0
2019-06-25 10:50:00,51.5,51.6,51.5,51.55,16319.0,47.8717,47.9647,47.8717,47.9182,16319.0
2019-06-25 10:55:00,51.55,51.57,51.49,51.54,23407.0,47.9182,47.9368,47.8624,47.9089,23407.0
2019-06-25 11:00:00,51.54,51.55,51.45,51.51,24615.0,47.9089,47.9182,47.8252,47.881,24615.0
2019-06-25 11:05:00,51.51,51.51,51.45,51.46,20120.0,47.881,47.881,47.8252,47.8345,20120.0
2019-06-25 11:10:00,51.46,51.52,51.45,51.46,13774.0,47.8345,47.8903,47.8252,47.8345,13774.0
2019-06-25 11:15:00,51.46,51.51,51.45,51.51,14243.0,47.8345,47.881,47.8252,47.881,14243.0
2019-06-25 11:20:00,51.51,51.52,51.46,51.48,19231.0,47.881,47.8903,47.8345,47.8531,19231.0
2019-06-25 11:25:00,51.49,51.5,51.4,51.46,19475.0,47.8624,47.8717,47.7788,47.8345,19475.0
2019-06-25 11:30:00,51.46,51.46,51.37,51.38,12352.0,47.8345,47.8345,47.7509,47.7602,12352.0
2019-06-25 11:35:00,51.38,51.38,51.32,51.34,16957.0,47.7602,47.7602,47.7044,47.723,16957.0
2019-06-25 11:40:00,51.35,51.36,51.28,51.29,13955.0,47.7323,47.7416,47.6672,47.6765,13955.0
2019-06-25 11:45:00,51.29,51.29,51.2,51.22,18811.0,47.6765,47.6765,47.5928,47.6114,18811.0
2019-06-25 11:50:00,51.22,51.26,51.21,51.22,10482.0,47.6114,47.6486,47.6021,47.6114,10482.0
2019-06-25 11:55:00,51.22,51.24,51.19,51.21,17133.0,47.6114,47.63,47.5836,47.6021,17133.0
2019-06-25 12:00:00,51.19,51.26,51.18,51.25,9953.0,47.5836,47.6486,47.5743,47.6393,9953.0
2019-06-25 12:05:00,51.26,51.33,51.24,51.31,18911.0,47.6486,47.7137,47.63,47.6951,18911.0
2019-06-25 12:10:00,51.3,51.31,51.27,51.28,18536.0,47.6858,47.6951,47.6579,47.6672,18536.0
2019-06-25 12:15:00,51.27,51.29,51.25,51.27,10825.0,47.6579,47.6765,47.6393,47.6579,10825.0
2019-06-25 12:20:00,51.27,51.27,51.23,51.25,15249.0,47.6579,47.6579,47.6207,47.6393,15249.0
2019-06-25 12:25:00,51.25,51.27,51.22,51.22,14042.0,47.6393,47.6579,47.6114,47.6114,14042.0
2019-06-25 12:30:00,51.22,51.23,51.16,51.17,18942.0,47.6114,47.6207,47.5557,47.565,18942.0
2019-06-25 12:35:00,51.18,51.19,51.12,51.12,15409.0,47.5743,47.5836,47.5185,47.5185,15409.0
2019-06-25 12:40:00,51.13,51.14,51.1,51.12,22287.0,47.5278,47.5371,47.4999,47.5185,22287.0
2019-06-25 12:45:00,51.13,51.21,51.12,51.21,12993.0,47.5278,47.6021,47.5185,47.6021,12993.0
2019-06-25 12:50:00,51.21,51.21,51.13,51.13,19302.0,47.6021,47.6021,47.5278,47.5278,19302.0
2019-06-25 12:55:00,51.14,51.14,51.09,51.1,31731.0,47.5371,47.5371,47.4906,47.4999,31731.0
2019-06-25 13:00:00,51.11,51.12,51.01,51.11,26782.0,47.5092,47.5185,47.4162,47.5092,26782.0
2019-06-25 13:05:00,51.11,51.14,51.08,51.14,35393.0,47.5092,47.5371,47.4813,47.5371,35393.0
2019-06-25 13:10:00,51.15,51.18,51.12,51.12,17606.0,47.5464,47.5743,47.5185,47.5185,17606.0
2019-06-25 13:15:00,51.13,51.16,51.11,51.14,38046.0,47.5278,47.5557,47.5092,47.5371,38046.0
2019-06-25 13:20:00,51.15,51.18,51.14,51.15,13240.0,47.5464,47.5743,47.5371,47.5464,13240.0
2019-06-25 13:25:00,51.16,51.23,51.15,51.23,9334.0,47.5557,47.6207,47.5464,47.6207,9334.0
2019-06-25 13:30:00,51.22,51.26,51.2,51.26,11688.0,47.6114,47.6486,47.5928,47.6486,11688.0
2019-06-25 13:35:00,51.28,51.3,51.2,51.24,11594.0,47.6672,47.6858,47.5928,47.63,11594.0
2019-06-25 13:40:00,51.25,51.3,51.24,51.29,7061.0,47.6393,47.6858,47.63,47.6765,7061.0
2019-06-25 13:45:00,51.3,51.32,51.25,51.26,11343.0,47.6858,47.7044,47.6393,47.6486,11343.0
2019-06-25 13:50:00,51.26,51.29,51.25,51.28,20328.0,47.6486,47.6765,47.6393,47.6672,20328.0
2019-06-25 13:55:00,51.27,51.31,51.21,51.22,37563.0,47.6579,47.6951,47.6021,47.6114,37563.0
2019-06-25 14:00:00,51.21,51.31,51.2,51.31,10378.0,47.6021,47.6951,47.5928,47.6951,10378.0
2019-06-25 14:05:00,51.32,51.32,51.27,51.28,12707.0,47.7044,47.7044,47.6579,47.6672,12707.0
2019-06-25 14:10:00,51.28,51.28,51.21,51.21,12834.0,47.6672,47.6672,47.6021,47.6021,12834.0
2019-06-25 14:15:00,51.22,51.23,51.18,51.21,12527.0,47.6114,47.6207,47.5743,47.6021,12527.0
2019-06-25 14:20:00,51.21,51.22,51.12,51.14,15559.0,47.6021,47.6114,47.5185,47.5371,15559.0
2019-06-25 14:25:00,51.15,51.21,51.13,51.2,11476.0,47.5464,47.6021,47.5278,47.5928,11476.0
2019-06-25 14:30:00,51.19,51.19,51.11,51.12,16291.0,47.5836,47.5836,47.5092,47.5185,16291.0
2019-06-25 14:35:00,51.12,51.14,51.08,51.14,24530.0,47.5185,47.5371,47.4813,47.5371,24530.0
2019-06-25 14:40:00,51.14,51.15,51.1,51.1,19570.0,47.5371,47.5464,47.4999,47.4999,19570.0
2019-06-25 14:45:00,51.11,51.15,51.1,51.14,10595.0,47.5092,47.5464,47.4999,47.5371,10595.0
2019-06-25 14:50:00,51.14,51.18,51.13,51.18,13283.0,47.5371,47.5743,47.5278,47.5743,13283.0
2019-06-25 14:55:00,51.18,51.27,51.18,51.24,14353.0,47.5743,47.6579,47.5743,47.63,14353.0
2019-06-25 15:00:00,51.25,51.28,51.22,51.24,17404.0,47.6393,47.6672,47.6114,47.63,17404.0
2019-06-25 15:05:00,51.23,51.25,51.18,51.18,18549.0,47.6207,47.6393,47.5743,47.5743,18549.0
2019-06-25 15:10:00,51.18,51.19,51.13,51.13,14505.0,47.5743,47.5836,47.5278,47.5278,14505.0
2019-06-25 15:15:00,51.13,51.19,51.12,51.12,18957.0,47.5278,47.5836,47.5185,47.5185,18957.0
2019-06-25 15:20:00,51.13,51.24,51.12,51.2,22198.0,47.5278,47.63,47.5185,47.5928,22198.0
2019-06-25 15:25:00,51.2,51.22,51.17,51.2,21773.0,47.5928,47.6114,47.565,47.5928,21773.0
2019-06-25 15:30:00,51.2,51.2,51.1,51.13,27271.0,47.5928,47.5928,47.4999,47.5278,27271.0
2019-06-25 15:35:00,51.13,51.15,51.06,51.07,31428.0,47.5278,47.5464,47.4627,47.472,31428.0
2019-06-25 15:40:00,51.07,51.11,51.0,51.01,40499.0,47.472,47.5092,47.4069,47.4162,40499.0
2019-06-25 15:45:00,51.0,51.08,50.99,51.03,50219.0,47.4069,47.4813,47.3976,47.4348,50219.0
2019-06-25 15:50:00,51.02,51.06,50.98,50.98,54165.0,47.4255,47.4627,47.3883,47.3883,54165.0
2019-06-25 15:55:00,50.98,51.03,50.95,51.0,130370.0,47.3883,47.4348,47.3605,47.4069,130370.0
2019-06-26 09:30:00,51.07,51.38,50.63,50.77,75124.0,47.472,47.7602,47.063,47.1931,75124.0
2019-06-26 09:35:00,50.8,50.81,50.35,50.78,91531.0,47.221,47.2303,46.8027,47.2024,91531.0
2019-06-26 09:40:00,50.76,50.82,50.67,50.7,38506.0,47.1838,47.2396,47.1002,47.1281,38506.0
2019-06-26 09:45:00,50.68,50.73,50.53,50.53,69764.0,47.1095,47.156,46.9701,46.9701,69764.0
2019-06-26 09:50:00,50.54,50.62,50.41,50.44,89881.0,46.9793,47.0537,46.8585,46.8864,89881.0
2019-06-26 09:55:00,50.44,50.52,50.35,50.5,72059.0,46.8864,46.9608,46.8027,46.9422,72059.0
2019-06-26 10:00:00,50.51,50.63,50.51,50.55,46925.0,46.9515,47.063,46.9515,46.9886,46925.0
2019-06-26 10:05:00,50.55,50.65,50.5,50.61,38120.0,46.9886,47.0816,46.9422,47.0444,38120.0
2019-06-26 10:10:00,50.61,50.66,50.51,50.58,25897.0,47.0444,47.0909,46.9515,47.0165,25897.0
2019-06-26 10:15:00,50.59,50.63,50.53,50.62,20994.0,47.0258,47.063,46.9701,47.0537,20994.0
2019-06-26 10:20:00,50.62,50.64,50.58,50.6,31382.0,47.0537,47.0723,47.0165,47.0351,31382.0
2019-06-26 10:25:00,50.6,50.67,50.59,50.64,19843.0,47.0351,47.1002,47.0258,47.0723,19843.0
2019-06-26 10:30:00,50.64,50.69,50.61,50.66,24528.0,47.0723,47.1188,47.0444,47.0909,24528.0
2019-06-26 10:35:00,50.66,50.67,50.58,50.65,67952.0,47.0909,47.1002,47.0165,47.0816,67952.0
2019-06-26 10:40:00,50.66,50.75,50.65,50.72,36455.0,47.0909,47.1746,47.0816,47.1467,36455.0
2019-06-26 10:45:00,50.73,50.75,50.55,50.63,42940.0,47.156,47.1746,46.9886,47.063,42940.0
2019-06-26 10:50:00,50.63,50.69,50.49,50.57,44768.0,47.063,47.1188,46.9329,47.0072,44768.0
2019-06-26 10:55:00,50.57,50.61,50.53,50.61,19439.0,47.0072,47.0444,46.9701,47.0444,19439.0
2019-06-26 11:00:00,50.62,50.79,50.61,50.79,24971.0,47.0537,47.2117,47.0444,47.2117,24971.0
2019-06-26 11:05:00,50.78,50.85,50.76,50.85,20674.0,47.2024,47.2675,47.1838,47.2675,20674.0
2019-06-26 11:10:00,50.85,50.85,50.73,50.74,18027.0,47.2675,47.2675,47.156,47.1653,18027.0
2019-06-26 11:15:00,50.74,50.76,50.68,50.69,13802.0,47.1653,47.1838,47.1095,47.1188,13802.0
2019-06-26 11:20:00,50.69,50.75,50.67,50.69,21480.0,47.1188,47.1746,47.1002,47.1188,21480.0
2019-06-26 11:25:00,50.69,50.76,50.68,50.76,15151.0,47.1188,47.1838,47.1095,47.1838,15151.0
2019-06-26 11:30:00,50.77,50.78,50.68,50.69,9482.0,47.1931,47.2024,47.1095,47.1188,9482.0
2019-06-26 11:35:00,50.69,50.7,50.63,50.65,19275.0,47.1188,47.1281,47.063,47.0816,19275.0
2019-06-26 11:40:00,50.65,50.66,50.61,50.64,36983.0,47.0816,47.0909,47.0444,47.0723,36983.0
2019-06-26 11:45:00,50.64,50.71,50.64,50.69,19931.0,47.0723,47.1374,47.0723,47.1188,19931.0
2019-06-26 11:50:00,50.69,50.73,50.67,50.72,17976.0,47.1188,47.156,47.1002,47.1467,17976.0
2019-06-26 11:55:00,50.72,50.76,50.68,50.73,14494.0,47.1467,47.1838,47.1095,47.156,14494.0
2019-06-26 12:00:00,50.73,50.75,50.7,50.71,17594.0,47.156,47.1746,47.1281,47.1374,17594.0
2019-06-26 12:05:00,50.71,50.73,50.69,50.71,18566.0,47.1374,47.156,47.1188,47.1374,18566.0
2019-06-26 12:10:00,50.72,50.76,50.72,50.75,12633.0,47.1467,47.1838,47.1467,47.1746,12633.0
2019-06-26 12:15:00,50.75,50.86,50.73,50.84,96620.0,47.1746,47.2768,47.156,47.2582,96620.0
2019-06-26 12:20:00,50.84,50.89,50.81,50.88,27417.0,47.2582,47.3047,47.2303,47.2954,27417.0
2019-06-26 12:25:00,50.89,50.89,50.86,50.88,17417.0,47.3047,47.3047,47.2768,47.2954,17417.0
2019-06-26 12:30:00,50.88,50.91,50.87,50.91,13602.0,47.2954,47.3233,47.2861,47.3233,13602.0
2019-06-26 12:35:00,50.92,50.94,50.89,50.94,20383.0,47.3326,47.3512,47.3047,47.3512,20383.0
2019-06-26 12:40:00,50.93,51.02,50.93,51.02,21922.0,47.3419,47.4255,47.3419,47.4255,21922.0
2019-06-26 12:45:00,51.01,51.09,50.98,50.98,25784.0,47.4162,47.4906,47.3883,47.3883,25784.0
2019-06-26 12:50:00,51.0,51.08,50.98,51.08,30178.0,47.4069,47.4813,47.3883,47.4813,30178.0
2019-06-26 12:55:00,51.08,51.08,50.97,51.02,16552.0,47.4813,47.4813,47.3791,47.4255,16552.0
2019-06-26 13:00:00,51.02,51.09,51.0,51.05,19224.0,47.4255,47.4906,47.4069,47.4534,19224.0
2019-06-26 13:05:00,51.05,51.06,51.01,51.01,10735.0,47.4534,47.4627,47.4162,47.4162,10735.0
2019-06-26 13:10:00,51.01,51.02,50.94,50.98,15060.0,47.4162,47.4255,47.3512,47.3883,15060.0
2019-06-26 13:15:00,50.99,51.02,50.98,51.01,16220.0,47.3976,47.4255,47.3883,47.4162,16220.0
2019-06-26 13:20:00,51.0,51.02,50.89,50.9,16353.0,47.4069,47.4255,47.3047,47.314,16353.0
2019-06-26 13:25:00,50.89,50.92,50.86,50.89,13445.0,47.3047,47.3326,47.2768,47.3047,13445.0
2019-06-26 13:30:00,50.9,50.9,50.84,50.88,17340.0,47.314,47.314,47.2582,47.2954,17340.0
2019-06-26 13:35:00,50.88,50.93,50.86,50.9,24745.0,47.2954,47.3419,47.2768,47.314,24745.0
2019-06-26 13:40:00,50.91,50.91,50.87,50.87,6390.0,47.3233,47.3233,47.2861,47.2861,6390.0
2019-06-26 13:45:00,50.87,50.87,50.8,50.81,12467.0,47.2861,47.2861,47.221,47.2303,12467.0
2019-06-26 13:50:00,50.81,50.89,50.81,50.87,10841.0,47.2303,47.3047,47.2303,47.2861,10841.0
2019-06-26 13:55:00,50.88,50.93,50.87,50.92,10499.0,47.2954,47.3419,47.2861,47.3326,10499.0
2019-06-26 14:00:00,50.93,50.95,50.91,50.95,18714.0,47.3419,47.3605,47.3233,47.3605,18714.0
2019-06-26 14:05:00,50.94,50.96,50.9,50.9,12136.0,47.3512,47.3698,47.314,47.314,12136.0
2019-06-26 14:10:00,50.9,50.97,50.89,50.97,7450.0,47.314,47.3791,47.3047,47.3791,7450.0
2019-06-26 14:15:00,50.97,51.03,50.97,51.03,11768.0,47.3791,47.4348,47.3791,47.4348,11768.0
2019-06-26 14:20:00,51.04,51.05,50.94,50.94,9533.0,47.4441,47.4534,47.3512,47.3512,9533.0
2019-06-26 14:25:00,50.94,51.04,50.94,51.04,15130.0,47.3512,47.4441,47.3512,47.4441,15130.0
2019-06-26 14:30:00,51.03,51.03,50.91,50.94,14089.0,47.4348,47.4348,47.3233,47.3512,14089.0
2019-06-26 14:35:00,50.94,50.95,50.92,50.93,17646.0,47.3512,47.3605,47.3326,47.3419,17646.0
2019-06-26 14:40:00,50.94,50.98,50.93,50.97,15647.0,47.3512,47.3883,47.3419,47.3791,15647.0
2019-06-26 14:45:00,50.97,50.97,50.88,50.89,25205.0,47.3791,47.3791,47.2954,47.3047,25205.0
2019-06-26 14:50:00,50.88,50.89,50.85,50.88,29570.0,47.2954,47.3047,47.2675,47.2954,29570.0
2019-06-26 14:55:00,50.87,50.91,50.87,50.89,19303.0,47.2861,47.3233,47.2861,47.3047,19303.0
2019-06-26 15:00:00,50.9,50.91,50.84,50.84,25064.0,47.314,47.3233,47.2582,47.2582,25064.0
2019-06-26 15:05:00,50.84,50.85,50.8,50.8,20127.0,47.2582,47.2675,47.221,47.221,20127.0
2019-06-26 15:10:00,50.8,50.86,50.79,50.84,26766.0,47.221,47.2768,47.2117,47.2582,26766.0
2019-06-26 15:15:00,50.85,50.85,50.77,50.82,20732.0,47.2675,47.2675,47.1931,47.2396,20732.0
2019-06-26 15:20:00,50.82,50.85,50.8,50.82,26417.0,47.2396,47.2675,47.221,47.2396,26417.0
2019-06-26 15:25:00,50.82,50.92,50.81,50.84,30636.0,47.2396,47.3326,47.2303,47.2582,30636.0
2019-06-26 15:30:00,50.83,50.88,50.82,50.84,40024.0,47.2489,47.2954,47.2396,47.2582,40024.0
2019-06-26 15:35:00,50.84,50.92,50.82,50.9,50686.0,47.2582,47.3326,47.2396,47.314,50686.0
2019-06-26 15:40:00,50.89,50.93,50.77,50.79,111860.0,47.3047,47.3419,47.1931,47.2117,111860.0
2019-06-26 15:45:00,50.79,50.8,50.75,50.79,60899.0,47.2117,47.221,47.1746,47.2117,60899.0
2019-06-26 15:50:00,50.79,50.9,50.78,50.86,82556.0,47.2117,47.314,47.2024,47.2768,82556.0
2019-06-26 15:55:00,50.87,50.87,50.69,50.72,278738.0,47.2861,47.2861,47.1188,47.1467,278738.0
2019-06-27 09:30:00,50.76,50.84,50.56,50.82,74133.0,47.1838,47.2582,46.9979,47.2396,74133.0
2019-06-27 09:35:00,50.8,51.29,50.75,51.28,50273.0,47.221,47.6765,47.1746,47.6672,50273.0
2019-06-27 09:40:00,51.27,51.47,51.2,51.23,51572.0,47.6579,47.8438,47.5928,47.6207,51572.0
2019-06-27 09:45:00,51.29,51.36,51.18,51.18,47470.0,47.6765,47.7416,47.5743,47.5743,47470.0
2019-06-27 09:50:00,51.22,51.32,51.18,51.31,29719.0,47.6114,47.7044,47.5743,47.6951,29719.0
2019-06-27 09:55:00,51.3,51.33,51.17,51.2,27307.0,47.6858,47.7137,47.565,47.5928,27307.0
2019-06-27 10:00:00,51.22,51.33,50.97,51.03,103497.0,47.6114,47.7137,47.3791,47.4348,103497.0
2019-06-27 10:05:00,51.04,51.1,51.01,51.04,24967.0,47.4441,47.4999,47.4162,47.4441,24967.0
2019-06-27 10:10:00,51.03,51.08,50.95,51.08,24344.0,47.4348,47.4813,47.3605,47.4813,24344.0
2019-06-27 10:15:00,51.1,51.1,50.96,51.04,26224.0,47.4999,47.4999,47.3698,47.4441,26224.0
2019-06-27 10:20:00,51.06,51.1,51.03,51.04,17890.0,47.4627,47.4999,47.4348,47.4441,17890.0
2019-06-27 10:25:00,51.04,51.1,51.02,51.03,23057.0,47.4441,47.4999,47.4255,47.4348,23057.0
2019-06-27 10:30:00,51.03,51.15,51.03,51.06,27873.0,47.4348,47.5464,47.4348,47.4627,27873.0
2019-06-27 10:35:00,51.05,51.05,50.85,50.85,32253.0,47.4534,47.4534,47.2675,47.2675,32253.0
2019-06-27 10:40:00,50.84,50.96,50.83,50.96,22239.0,47.2582,47.3698,47.2489,47.3698,22239.0
2019-06-27 10:45:00,50.97,51.01,50.92,50.96,15129.0,47.3791,47.4162,47.3326,47.3698,15129.0
2019-06-27 10:50:00,50.97,51.01,50.88,50.93,97264.0,47.3791,47.4162,47.2954,47.3419,97264.0
2019-06-27 10:55:00,50.93,50.94,50.85,50.93,25597.0,47.3419,47.3512,47.2675,47.3419,25597.0
2019-06-27 11:00:00,50.94,50.98,50.85,50.98,27164.0,47.3512,47.3883,47.2675,47.3883,27164.0
2019-06-27 11:05:00,50.98,51.07,50.98,51.03,17190.0,47.3883,47.472,47.3883,47.4348,17190.0
2019-06-27 11:10:00,51.03,51.07,50.96,50.99,14971.0,47.4348,47.472,47.3698,47.3976,14971.0
2019-06-27 11:15:00,51.0,51.03,50.88,50.97,41148.0,47.4069,47.4348,47.2954,47.3791,41148.0
2019-06-27 11:20:00,50.97,50.99,50.94,50.97,20904.0,47.3791,47.3976,47.3512,47.3791,20904.0
2019-06-27 11:25:00,50.97,51.03,50.95,50.98,13250.0,47.3791,47.4348,47.3605,47.3883,13250.0
2019-06-27 11:30:00,50.98,51.1,50.95,51.08,46618.0,47.3883,47.4999,47.3605,47.4813,46618.0
2019-06-27 11:35:00,51.08,51.14,51.02,51.14,19933.0,47.4813,47.5371,47.4255,47.5371,19933.0
2019-06-27 11:40:00,51.15,51.19,51.13,51.19,13695.0,47.5464,47.5836,47.5278,47.5836,13695.0
2019-06-27 11:45:00,51.21,51.22,51.14,51.22,21437.0,47.6021,47.6114,47.5371,47.6114,21437.0
2019-06-27 11:50:00,51.22,51.32,51.21,51.28,24351.0,47.6114,47.7044,47.6021,47.6672,24351.0
2019-06-27 11:55:00,51.29,51.3,51.25,51.28,22865.0,47.6765,47.6858,47.6393,47.6672,22865.0
2019-06-27 12:00:00,51.28,51.32,51.22,51.3,15898.0,47.6672,47.7044,47.6114,47.6858,15898.0
2019-06-27 12:05:00,51.31,51.34,51.28,51.34,23939.0,47.6951,47.723,47.6672,47.723,23939.0
2019-06-27 12:10:00,51.34,51.43,51.33,51.39,82986.0,47.723,47.8066,47.7137,47.7695,82986.0
2019-06-27 12:15:00,51.39,51.47,51.38,51.41,50558.0,47.7695,47.8438,47.7602,47.7881,50558.0
2019-06-27 12:20:00,51.41,51.45,51.37,51.41,108287.0,47.7881,47.8252,47.7509,47.7881,108287.0
2019-06-27 12:25:00,51.41,51.41,51.25,51.26,28683.0,47.7881,47.7881,47.6393,47.6486,28683.0
2019-06-27 12:30:00,51.26,51.3,51.25,51.28,6748.0,47.6486,47.6858,47.6393,47.6672,6748.0
2019-06-27 12:35:00,51.29,51.29,51.17,51.22,38096.0,47.6765,47.6765,47.565,47.6114,38096.0
2019-06-27 12:40:00,51.21,51.22,51.15,51.19,85679.0,47.6021,47.6114,47.5464,47.5836,85679.0
2019-06-27 12:45:00,51.17,51.24,51.16,51.23,43922.0,47.565,47.63,47.5557,47.6207,43922.0
2019-06-27 12:50:00,51.23,51.23,51.17,51.18,11977.0,47.6207,47.6207,47.565,47.5743,11977.0
2019-06-27 12:55:00,51.17,51.18,51.12,51.16,12172.0,47.565,47.5743,47.5185,47.5557,12172.0
2019-06-27 13:00:00,51.16,51.22,51.15,51.22,11792.0,47.5557,47.6114,47.5464,47.6114,11792.0
2019-06-27 13:05:00,51.22,51.22,51.16,51.2,8700.0,47.6114,47.6114,47.5557,47.5928,8700.0
2019-06-27 13:10:00,51.2,51.2,51.14,51.14,9576.0,47.5928,47.5928,47.5371,47.5371,9576.0
2019-06-27 13:15:00,51.13,51.2,51.1,51.1,42533.0,47.5278,47.5928,47.4999,47.4999,42533.0
2019-06-27 13:20:00,51.11,51.12,51.08,51.12,9742.0,47.5092,47.5185,47.4813,47.5185,9742.0
2019-06-27 13:25:00,51.11,51.13,51.06,51.07,8264.0,47.5092,47.5278,47.4627,47.472,8264.0
2019-06-27 13:30:00,51.08,51.13,51.07,51.13,10210.0,47.4813,47.5278,47.472,47.5278,10210.0
2019-06-27 13:35:00,51.12,51.14,51.09,51.1,42357.0,47.5185,47.5371,47.4906,47.4999,42357.0
2019-06-27 13:40:00,51.1,51.1,51.02,51.07,20722.0,47.4999,47.4999,47.4255,47.472,20722.0
2019-06-27 13:45:00,51.07,51.09,51.04,51.07,35021.0,47.472,47.4906,47.4441,47.472,35021.0
2019-06-27 13:50:00,51.08,51.08,51.05,51.05,19305.0,47.4813,47.4813,47.4534,47.4534,19305.0
2019-06-27 13:55:00,51.05,51.08,51.04,51.06,22217.0,47.4534,47.4813,47.4441,47.4627,22217.0
2019-06-27 14:00:00,51.06,51.08,51.02,51.02,12800.0,47.4627,47.4813,47.4255,47.4255,12800.0
2019-06-27 14:05:00,51.02,51.07,51.01,51.03,21621.0,47.4255,47.472,47.4162,47.4348,21621.0
2019-06-27 14:10:00,51.03,51.04,50.91,50.95,99597.0,47.4348,47.4441,47.3233,47.3605,99597.0
2019-06-27 14:15:00,50.95,50.95,50.82,50.84,38508.0,47.3605,47.3605,47.2396,47.2582,38508.0
2019-06-27 14:20:00,50.83,50.85,50.74,50.75,36735.0,47.2489,47.2675,47.1653,47.1746,36735.0
2019-06-27 14:25:00,50.75,50.84,50.74,50.83,21296.0,47.1746,47.2582,47.1653,47.2489,21296.0
2019-06-27 14:30:00,50.82,50.88,50.82,50.87,27255.0,47.2396,47.2954,47.2396,47.2861,27255.0
2019-06-27 14:35:00,50.87,50.91,50.86,50.91,15241.0,47.2861,47.3233,47.2768,47.3233,15241.0
2019-06-27 14:40:00,50.9,50.9,50.84,50.86,14209.0,47.314,47.314,47.2582,47.2768,14209.0
2019-06-27 14:45:00,50.85,50.86,50.8,50.8,20299.0,47.2675,47.2768,47.221,47.221,20299.0
2019-06-27 14:50:00,50.8,50.82,50.77,50.78,12734.0,47.221,47.2396,47.1931,47.2024,12734.0
2019-06-27 14:55:00,50.78,50.78,50.7,50.71,24005.0,47.2024,47.2024,47.1281,47.1374,24005.0
2019-06-27 15:00:00,50.71,50.75,50.7,50.71,23637.0,47.1374,47.1746,47.1281,47.1374,23637.0
2019-06-27 15:05:00,50.72,50.72,50.65,50.7,24741.0,47.1467,47.1467,47.0816,47.1281,24741.0
2019-06-27 15:10:00,50.69,50.72,50.66,50.67,22110.0,47.1188,47.1467,47.0909,47.1002,22110.0
2019-06-27 15:15:00,50.67,50.72,50.67,50.69,22820.0,47.1002,47.1467,47.1002,47.1188,22820.0
2019-06-27 15:20:00,50.68,50.76,50.68,50.75,17791.0,47.1095,47.1838,47.1095,47.1746,17791.0
2019-06-27 15:25:00,50.74,50.76,50.7,50.71,35007.0,47.1653,47.1838,47.1281,47.1374,35007.0
2019-06-27 15:30:00,50.71,50.72,50.5,50.54,306684.0,47.1374,47.1467,46.9422,46.9793,306684.0
2019-06-27 15:35:00,50.55,50.73,50.54,50.72,77717.0,46.9886,47.156,46.9793,47.1467,77717.0
2019-06-27 15:40:00,50.72,50.76,50.71,50.75,42756.0,47.1467,47.1838,47.1374,47.1746,42756.0
2019-06-27 15:45:00,50.76,50.79,50.72,50.76,57418.0,47.1838,47.2117,47.1467,47.1838,57418.0
2019-06-27 15:50:00,50.76,50.79,50.7,50.72,59622.0,47.1838,47.2117,47.1281,47.1467,59622.0
2019-06-27 15:55:00,50.72,50.78,50.7,50.73,171373.0,47.1467,47.2024,47.1281,47.156,171373.0
2019-06-28 09:30:00,50.96,50.99,50.79,50.96,51418.0,47.3698,47.3976,47.2117,47.3698,51418.0
2019-06-28 09:35:00,50.96,51.14,50.96,51.07,39985.0,47.3698,47.5371,47.3698,47.472,39985.0
2019-06-28 09:40:00,51.06,51.18,50.93,50.93,34060.0,47.4627,47.5743,47.3419,47.3419,34060.0
2019-06-28 09:45:00,50.92,50.96,50.8,50.82,30025.0,47.3326,47.3698,47.221,47.2396,30025.0
2019-06-28 09:50:00,50.81,50.81,50.65,50.75,60396.0,47.2303,47.2303,47.0816,47.1746,60396.0
2019-06-28 09:55:00,50.74,50.83,50.68,50.83,26325.0,47.1653,47.2489,47.1095,47.2489,26325.0
2019-06-28 10:00:00,50.81,50.83,50.66,50.7,53586.0,47.2303,47.2489,47.0909,47.1281,53586.0
2019-06-28 10:05:00,50.7,50.84,50.69,50.84,38703.0,47.1281,47.2582,47.1188,47.2582,38703.0
2019-06-28 10:10:00,50.83,50.91,50.81,50.88,29264.0,47.2489,47.3233,47.2303,47.2954,29264.0
2019-06-28 10:15:00,50.88,50.91,50.81,50.86,31710.0,47.2954,47.3233,47.2303,47.2768,31710.0
2019-06-28 10:20:00,50.86,50.9,50.8,50.83,11017.0,47.2768,47.314,47.221,47.2489,11017.0
2019-06-28 10:25:00,50.82,50.85,50.81,50.84,13109.0,47.2396,47.2675,47.2303,47.2582,13109.0
2019-06-28 10:30:00,50.84,50.85,50.79,50.82,12227.0,47.2582,47.2675,47.2117,47.2396,12227.0
2019-06-28 10:35:00,50.83,50.91,50.82,50.91,15841.0,47.2489,47.3233,47.2396,47.3233,15841.0
2019-06-28 10:40:00,50.92,50.92,50.84,50.84,13700.0,47.3326,47.3326,47.2582,47.2582,13700.0
2019-06-28 10:45:00,50.85,50.91,50.83,50.9,27121.0,47.2675,47.3233,47.2489,47.314,27121.0
2019-06-28 10:50:00,50.9,50.96,50.89,50.93,34390.0,47.314,47.3698,47.3047,47.3419,34390.0
2019-06-28 10:55:00,50.93,50.96,50.84,50.85,35154.0,47.3419,47.3698,47.2582,47.2675,35154.0
2019-06-28 11:00:00,50.85,50.85,50.79,50.79,23621.0,47.2675,47.2675,47.2117,47.2117,23621.0
2019-06-28 11:05:00,50.79,50.85,50.76,50.85,14798.0,47.2117,47.2675,47.1838,47.2675,14798.0
2019-06-28 11:10:00,50.85,50.86,50.79,50.8,21269.0,47.2675,47.2768,47.2117,47.221,21269.0
2019-06-28 11:15:00,50.81,50.87,50.81,50.84,13981.0,47.2303,47.2861,47.2303,47.2582,13981.0
2019-06-28 11:20:00,50.84,50.9,50.82,50.85,28759.0,47.2582,47.314,47.2396,47.2675,28759.0
2019-06-28 11:25:00,50.86,50.91,50.85,50.89,18013.0,47.2768,47.3233,47.2675,47.3047,18013.0
2019-06-28 11:30:00,50.88,50.94,50.87,50.92,20264.0,47.2954,47.3512,47.2861,47.3326,20264.0
2019-06-28 11:35:00,50.91,50.93,50.89,50.91,43851.0,47.3233,47.3419,47.3047,47.3233,43851.0
2019-06-28 11:40:00,50.91,50.98,50.9,50.98,23295.0,47.3233,47.3883,47.314,47.3883,23295.0
2019-06-28 11:45:00,50.98,50.99,50.92,50.96,23592.0,47.3883,47.3976,47.3326,47.3698,23592.0
2019-06-28 11:50:00,50.96,50.96,50.93,50.96,16302.0,47.3698,47.3698,47.3419,47.3698,16302.0
2019-06-28 11:55:00,50.96,50.97,50.9,50.9,22879.0,47.3698,47.3791,47.314,47.314,22879.0
2019-06-28 12:00:00,50.9,50.94,50.9,50.91,23733.0,47.314,47.3512,47.314,47.3233,23733.0
2019-06-28 12:05:00,50.91,50.94,50.9,50.94,21949.0,47.3233,47.3512,47.314,47.3512,21949.0
2019-06-28 12:10:00,50.94,50.98,50.94,50.95,19163.0,47.3512,47.3883,47.3512,47.3605,19163.0
2019-06-28 12:15:00,50.96,50.98,50.94,50.97,19093.0,47.3698,47.3883,47.3512,47.3791,19093.0
2019-06-28 12:20:00,50.96,51.06,50.95,51.0,62407.0,47.3698,47.4627,47.3605,47.4069,62407.0
2019-06-28 12:25:00,51.0,51.05,50.98,51.02,30390.0,47.4069,47.4534,47.3883,47.4255,30390.0
2019-06-28 12:30:00,51.02,51.02,50.96,50.99,97108.0,47.4255,47.4255,47.3698,47.3976,97108.0
2019-06-28 12:35:00,51.0,51.02,50.98,51.02,44665.0,47.4069,47.4255,47.3883,47.4255,44665.0
2019-06-28 12:40:00,51.02,51.04,50.99,51.01,30076.0,47.4255,47.4441,47.3976,47.4162,30076.0
2019-06-28 12:45:00,51.01,51.01,50.99,51.0,17551.0,47.4162,47.4162,47.3976,47.4069,17551.0
2019-06-28 12:50:00,51.01,51.04,50.98,50.98,24276.0,47.4162,47.4441,47.3883,47.3883,24276.0
2019-06-28 12:55:00,50.98,51.02,50.97,50.99,29475.0,47.3883,47.4255,47.3791,47.3976,29475.0
2019-06-28 13:00:00,50.98,50.98,50.91,50.95,19124.0,47.3883,47.3883,47.3233,47.3605,19124.0
2019-06-28 13:05:00,50.95,51.0,50.94,51.0,9395.0,47.3605,47.4069,47.3512,47.4069,9395.0
2019-06-28 13:10:00,51.0,51.0,50.95,50.96,14209.0,47.4069,47.4069,47.3605,47.3698,14209.0
2019-06-28 13:15:00,50.96,50.98,50.94,50.98,20658.0,47.3698,47.3883,47.3512,47.3883,20658.0
2019-06-28 13:20:00,50.97,50.98,50.87,50.89,27233.0,47.3791,47.3883,47.2861,47.3047,27233.0
2019-06-28 13:25:00,50.9,50.94,50.81,50.9,68506.0,47.314,47.3512,47.2303,47.314,68506.0
2019-06-28 13:30:00,50.9,50.9,50.83,50.87,45926.0,47.314,47.314,47.2489,47.2861,45926.0
2019-06-28 13:35:00,50.88,50.93,50.86,50.9,20731.0,47.2954,47.3419,47.2768,47.314,20731.0
2019-06-28 13:40:00,50.91,50.93,50.9,50.9,14240.0,47.3233,47.3419,47.314,47.314,14240.0
2019-06-28 13:45:00,50.91,50.92,50.88,50.9,23778.0,47.3233,47.3326,47.2954,47.314,23778.0
2019-06-28 13:50:00,50.9,50.91,50.83,50.87,27006.0,47.314,47.3233,47.2489,47.2861,27006.0
2019-06-28 13:55:00,50.86,50.89,50.84,50.86,16730.0,47.2768,47.3047,47.2582,47.2768,16730.0
2019-06-28 14:00:00,50.87,50.92,50.86,50.91,16179.0,47.2861,47.3326,47.2768,47.3233,16179.0
2019-06-28 14:05:00,50.92,50.92,50.91,50.91,10005.0,47.3326,47.3326,47.3233,47.3233,10005.0
2019-06-28 14:10:00,50.92,50.94,50.91,50.92,29580.0,47.3326,47.3512,47.3233,47.3326,29580.0
2019-06-28 14:15:00,50.91,50.95,50.86,50.94,36740.0,47.3233,47.3605,47.2768,47.3512,36740.0
2019-06-28 14:20:00,50.95,50.99,50.94,50.98,15967.0,47.3605,47.3976,47.3512,47.3883,15967.0
2019-06-28 14:25:00,50.98,51.01,50.92,51.0,28302.0,47.3883,47.4162,47.3326,47.4069,28302.0
2019-06-28 14:30:00,51.01,51.03,50.97,51.03,79564.0,47.4162,47.4348,47.3791,47.4348,79564.0
2019-06-28 14:35:00,51.02,51.02,50.9,50.92,39287.0,47.4255,47.4255,47.314,47.3326,39287.0
2019-06-28 14:40:00,50.92,50.96,50.87,50.92,42132.0,47.3326,47.3698,47.2861,47.3326,42132.0
2019-06-28 14:45:00,50.92,50.94,50.87,50.88,55011.0,47.3326,47.3512,47.2861,47.2954,55011.0
2019-06-28 14:50:00,50.88,50.89,50.78,50.79,58772.0,47.2954,47.3047,47.2024,47.2117,58772.0
2019-06-28 14:55:00,50.79,50.84,50.78,50.8,36478.0,47.2117,47.2582,47.2024,47.221,36478.0
2019-06-28 15:00:00,50.79,50.79,50.75,50.76,47596.0,47.2117,47.2117,47.1746,47.1838,47596.0
2019-06-28 15:05:00,50.76,50.85,50.74,50.81,42610.0,47.1838,47.2675,47.1653,47.2303,42610.0
2019-06-28 15:10:00,50.82,50.84,50.8,50.83,28990.0,47.2396,47.2582,47.221,47.2489,28990.0
2019-06-28 15:15:00,50.82,50.82,50.75,50.76,38104.0,47.2396,47.2396,47.1746,47.1838,38104.0
2019-06-28 15:20:00,50.76,50.81,50.75,50.76,67928.0,47.1838,47.2303,47.1746,47.1838,67928.0
2019-06-28 15:25:00,50.77,50.77,50.69,50.71,57467.0,47.1931,47.1931,47.1188,47.1374,57467.0
2019-06-28 15:30:00,50.72,50.83,50.68,50.79,70973.0,47.1467,47.2489,47.1095,47.2117,70973.0
2019-06-28 15:35:00,50.78,50.86,50.77,50.83,92106.0,47.2024,47.2768,47.1931,47.2489,92106.0
2019-06-28 15:40:00,50.83,50.85,50.75,50.8,82463.0,47.2489,47.2675,47.1746,47.221,82463.0
2019-06-28 15:45:00,50.8,50.89,50.79,50.87,109139.0,47.221,47.3047,47.2117,47.2861,109139.0
2019-06-28 15:50:00,50.88,50.94,50.84,50.91,158795.0,47.2954,47.3512,47.2582,47.3233,158795.0
2019-06-28 15:55:00,50.91,50.94,50.78,50.79,369215.0,47.3233,47.3512,47.2024,47.2117,369215.0
2019-07-01 09:30:00,51.2,51.82,51.14,51.82,103048.0,47.5928,48.1692,47.5371,48.1692,103048.0
2019-07-01 09:35:00,51.79,51.83,51.55,51.6,74324.0,48.1413,48.1785,47.9182,47.9647,74324.0
2019-07-01 09:40:00,51.62,51.8,51.61,51.76,69227.0,47.9833,48.1506,47.974,48.1134,69227.0
2019-07-01 09:45:00,51.75,51.79,51.61,51.65,42959.0,48.1041,48.1413,47.974,48.0111,42959.0
2019-07-01 09:50:00,51.68,51.74,51.57,51.59,40942.0,48.039,48.0948,47.9368,47.9554,40942.0
2019-07-01 09:55:00,51.59,51.66,51.49,51.66,97307.0,47.9554,48.0204,47.8624,48.0204,97307.0
2019-07-01 10:00:00,51.65,51.74,51.62,51.63,53274.0,48.0111,48.0948,47.9833,47.9926,53274.0
2019-07-01 10:05:00,51.62,51.69,51.55,51.69,37633.0,47.9833,48.0483,47.9182,48.0483,37633.0
2019-07-01 10:10:00,51.69,51.69,51.53,51.55,58781.0,48.0483,48.0483,47.8996,47.9182,58781.0
2019-07-01 10:15:00,51.54,51.63,51.54,51.58,33064.0,47.9089,47.9926,47.9089,47.9461,33064.0
2019-07-01 10:20:00,51.57,51.62,51.44,51.47,30770.0,47.9368,47.9833,47.8159,47.8438,30770.0
2019-07-01 10:25:00,51.47,51.5,51.39,51.44,24315.0,47.8438,47.8717,47.7695,47.8159,24315.0
2019-07-01 10:30:00,51.45,51.48,51.28,51.29,24905.0,47.8252,47.8531,47.6672,47.6765,24905.0
2019-07-01 10:35:00,51.3,51.38,51.3,51.3,20061.0,47.6858,47.7602,47.6858,47.6858,20061.0
2019-07-01 10:40:00,51.31,51.39,51.3,51.38,32740.0,47.6951,47.7695,47.6858,47.7602,32740.0
2019-07-01 10:45:00,51.39,51.49,51.37,51.44,21717.0,47.7695,47.8624,47.7509,47.8159,21717.0
2019-07-01 10:50:00,51.44,51.44,51.35,51.38,27002.0,47.8159,47.8159,47.7323,47.7602,27002.0
2019-07-01 10:55:00,51.39,51.41,51.33,51.4,86068.0,47.7695,47.7881,47.7137,47.7788,86068.0
2019-07-01 11:00:00,51.41,51.47,51.4,51.44,34883.0,47.7881,47.8438,47.7788,47.8159,34883.0
2019-07-01 11:05:00,51.43,51.44,51.37,51.4,16630.0,47.8066,47.8159,47.7509,47.7788,16630.0
2019-07-01 11:10:00,51.39,51.39,51.3,51.31,24539.0,47.7695,47.7695,47.6858,47.6951,24539.0
2019-07-01 11:15:00,51.3,51.35,51.28,51.32,27773.0,47.6858,47.7323,47.6672,47.7044,27773.0
2019-07-01 11:20:00,51.31,51.35,51.29,51.33,45830.0,47.6951,47.7323,47.6765,47.7137,45830.0
2019-07-01 11:25:00,51.33,51.35,51.29,51.31,36707.0,47.7137,47.7323,47.6765,47.6951,36707.0
2019-07-01 11:30:00,51.31,51.37,51.29,51.36,19776.0,47.6951,47.7509,47.6765,47.7416,19776.0
2019-07-01 11:35:00,51.35,51.38,51.34,51.36,17370.0,47.7323,47.7602,47.723,47.7416,17370.0
2019-07-01 11:40:00,51.37,51.38,51.33,51.37,17444.0,47.7509,47.7602,47.7137,47.7509,17444.0
2019-07-01 11:45:00,51.37,51.38,51.31,51.34,19118.0,47.7509,47.7602,47.6951,47.723,19118.0
2019-07-01 11:50:00,51.35,51.41,51.34,51.38,11672.0,47.7323,47.7881,47.723,47.7602,11672.0
2019-07-01 11:55:00,51.38,51.44,51.36,51.43,17116.0,47.7602,47.8159,47.7416,47.8066,17116.0
2019-07-01 12:00:00,51.43,51.45,51.38,51.44,14597.0,47.8066,47.8252,47.7602,47.8159,14597.0
2019-07-01 12:05:00,51.44,51.5,51.4,51.48,18816.0,47.8159,47.8717,47.7788,47.8531,18816.0
2019-07-01 12:10:00,51.48,51.51,51.45,51.5,21212.0,47.8531,47.881,47.8252,47.8717,21212.0
2019-07-01 12:15:00,51.51,51.52,51.47,51.5,18600.0,47.881,47.8903,47.8438,47.8717,18600.0
2019-07-01 12:20:00,51.5,51.51,51.48,51.5,15423.0,47.8717,47.881,47.8531,47.8717,15423.0
2019-07-01 12:25:00,51.5,51.52,51.46,51.5,13090.0,47.8717,47.8903,47.8345,47.8717,13090.0
2019-07-01 12:30:00,51.5,51.5,51.46,51.47,14689.0,47.8717,47.8717,47.8345,47.8438,14689.0
2019-07-01 12:35:00,51.48,51.5,51.47,51.49,15823.0,47.8531,47.8717,47.8438,47.8624,15823.0
2019-07-01 12:40:00,51.5,51.52,51.48,51.49,44238.0,47.8717,47.8903,47.8531,47.8624,44238.0
2019-07-01 12:45:00,51.49,51.52,51.49,51.5,24536.0,47.8624,47.8903,47.8624,47.8717,24536.0
2019-07-01 12:50:00,51.5,51.51,51.46,51.47,15221.0,47.8717,47.881,47.8345,47.8438,15221.0
2019-07-01 12:55:00,51.47,51.49,51.45,51.47,11293.0,47.8438,47.8624,47.8252,47.8438,11293.0
2019-07-01 13:00:00,51.48,51.5,51.45,51.46,12769.0,47.8531,47.8717,47.8252,47.8345,12769.0
2019-07-01 13:05:00,51.47,51.5,51.44,51.49,16702.0,47.8438,47.8717,47.8159,47.8624,16702.0
2019-07-01 13:10:00,51.48,51.48,51.36,51.38,22323.0,47.8531,47.8531,47.7416,47.7602,22323.0
2019-07-01 13:15:00,51.37,51.38,51.32,51.36,15800.0,47.7509,47.7602,47.7044,47.7416,15800.0
2019-07-01 13:20:00,51.36,51.36,51.24,51.27,13103.0,47.7416,47.7416,47.63,47.6579,13103.0
2019-07-01 13:25:00,51.28,51.33,51.27,51.33,9072.0,47.6672,47.7137,47.6579,47.7137,9072.0
2019-07-01 13:30:00,51.33,51.33,51.22,51.23,25502.0,47.7137,47.7137,47.6114,47.6207,25502.0
2019-07-01 13:35:00,51.25,51.3,51.25,51.26,11459.0,47.6393,47.6858,47.6393,47.6486,11459.0
2019-07-01 13:40:00,51.26,51.27,51.16,51.16,34136.0,47.6486,47.6579,47.5557,47.5557,34136.0
2019-07-01 13:45:00,51.16,51.2,51.15,51.18,16594.0,47.5557,47.5928,47.5464,47.5743,16594.0
2019-07-01 13:50:00,51.18,51.18,51.11,51.12,22386.0,47.5743,47.5743,47.5092,47.5185,22386.0
2019-07-01 13:55:00,51.12,51.19,51.11,51.14,10783.0,47.5185,47.5836,47.5092,47.5371,10783.0
2019-07-01 14:00:00,51.14,51.14,51.1,51.12,15679.0,47.5371,47.5371,47.4999,47.5185,15679.0
2019-07-01 14:05:00,51.12,51.15,51.1,51.12,17945.0,47.5185,47.5464,47.4999,47.5185,17945.0
2019-07-01 14:10:00,51.13,51.2,51.09,51.19,32676.0,47.5278,47.5928,47.4906,47.5836,32676.0
2019-07-01 14:15:00,51.19,51.22,51.12,51.14,20753.0,47.5836,47.6114,47.5185,47.5371,20753.0
2019-07-01 14:20:00,51.15,51.15,51.09,51.11,23428.0,47.5464,47.5464,47.4906,47.5092,23428.0
2019-07-01 14:25:00,51.11,51.12,51.04,51.07,16067.0,47.5092,47.5185,47.4441,47.472,16067.0
2019-07-01 14:30:00,51.07,51.13,51.06,51.13,21726.0,47.472,47.5278,47.4627,47.5278,21726.0
2019-07-01 14:35:00,51.12,51.13,51.06,51.06,32570.0,47.5185,47.5278,47.4627,47.4627,32570.0
2019-07-01 14:40:00,51.05,51.11,51.05,51.1,32288.0,47.4534,47.5092,47.4534,47.4999,32288.0
2019-07-01 14:45:00,51.11,51.18,51.11,51.18,26532.0,47.5092,47.5743,47.5092,47.5743,26532.0
2019-07-01 14:50:00,51.18,51.19,51.14,51.19,25428.0,47.5743,47.5836,47.5371,47.5836,25428.0
2019-07-01 14:55:00,51.18,51.19,51.16,51.16,28000.0,47.5743,47.5836,47.5557,47.5557,28000.0
2019-07-01 15:00:00,51.16,51.24,51.14,51.23,31154.0,47.5557,47.63,47.5371,47.6207,31154.0
2019-07-01 15:05:00,51.23,51.26,51.21,51.25,22471.0,47.6207,47.6486,47.6021,47.6393,22471.0
2019-07-01 15:10:00,51.25,51.33,51.25,51.32,31903.0,47.6393,47.7137,47.6393,47.7044,31903.0
2019-07-01 15:15:00,51.32,51.36,51.31,51.36,20961.0,47.7044,47.7416,47.6951,47.7416,20961.0
2019-07-01 15:20:00,51.36,51.42,51.36,51.39,29166.0,47.7416,47.7974,47.7416,47.7695,29166.0
2019-07-01 15:25:00,51.4,51.4,51.32,51.34,26878.0,47.7788,47.7788,47.7044,47.723,26878.0
2019-07-01 15:30:00,51.35,51.4,51.33,51.36,36482.0,47.7323,47.7788,47.7137,47.7416,36482.0
2019-07-01 15:35:00,51.36,51.45,51.36,51.45,39259.0,47.7416,47.8252,47.7416,47.8252,39259.0
2019-07-01 15:40:00,51.45,51.5,51.43,51.48,56375.0,47.8252,47.8717,47.8066,47.8531,56375.0
2019-07-01 15:45:00,51.48,51.53,51.46,51.5,49665.0,47.8531,47.8996,47.8345,47.8717,49665.0
2019-07-01 15:50:00,51.51,51.54,51.45,51.52,93961.0,47.881,47.9089,47.8252,47.8903,93961.0
2019-07-01 15:55:00,51.52,51.56,51.47,51.54,181674.0,47.8903,47.9275,47.8438,47.9089,181674.0
2019-07-02 09:30:00,51.91,52.03,51.6,51.79,92144.0,48.2528,48.3644,47.9647,48.1413,92144.0
2019-07-02 09:35:00,51.78,52.25,51.78,52.2,208525.0,48.132,48.5689,48.132,48.5224,208525.0
2019-07-02 09:40:00,52.2,52.23,52.01,52.08,45501.0,48.5224,48.5503,48.3458,48.4109,45501.0
2019-07-02 09:45:00,52.08,52.12,52.0,52.05,33087.0,48.4109,48.448,48.3365,48.383,33087.0
2019-07-02 09:50:00,52.04,52.06,51.88,51.91,19127.0,48.3737,48.3923,48.2249,48.2528,19127.0
2019-07-02 09:55:00,51.9,52.03,51.85,51.9,28282.0,48.2435,48.3644,48.1971,48.2435,28282.0
2019-07-02 10:00:00,51.9,51.9,51.79,51.79,23624.0,48.2435,48.2435,48.1413,48.1413,23624.0
2019-07-02 10:05:00,51.78,51.87,51.66,51.79,45474.0,48.132,48.2156,48.0204,48.1413,45474.0
2019-07-02 10:10:00,51.79,51.86,51.73,51.84,33231.0,48.1413,48.2064,48.0855,48.1878,33231.0
2019-07-02 10:15:00,51.84,51.87,51.77,51.77,19870.0,48.1878,48.2156,48.1227,48.1227,19870.0
2019-07-02 10:20:00,51.76,51.77,51.72,51.76,10410.0,48.1134,48.1227,48.0762,48.1134,10410.0
2019-07-02 10:25:00,51.77,51.83,51.76,51.83,8823.0,48.1227,48.1785,48.1134,48.1785,8823.0
2019-07-02 10:30:00,51.84,51.86,51.81,51.84,14376.0,48.1878,48.2064,48.1599,48.1878,14376.0
2019-07-02 10:35:00,51.83,51.83,51.72,51.73,27093.0,48.1785,48.1785,48.0762,48.0855,27093.0
2019-07-02 10:40:00,51.73,51.76,51.67,51.69,19404.0,48.0855,48.1134,48.0297,48.0483,19404.0
2019-07-02 10:45:00,51.68,51.76,51.64,51.71,23810.0,48.039,48.1134,48.0019,48.0669,23810.0
2019-07-02 10:50:00,51.71,51.78,51.67,51.73,51064.0,48.0669,48.132,48.0297,48.0855,51064.0
2019-07-02 10:55:00,51.73,51.73,51.65,51.67,17083.0,48.0855,48.0855,48.0111,48.0297,17083.0
2019-07-02 11:00:00,51.68,51.7,51.65,51.7,21083.0,48.039,48.0576,48.0111,48.0576,21083.0
2019-07-02 11:05:00,51.7,51.73,51.63,51.65,23751.0,48.0576,48.0855,47.9926,48.0111,23751.0
2019-07-02 11:10:00,51.64,51.66,51.53,51.6,19203.0,48.0019,48.0204,47.8996,47.9647,19203.0
2019-07-02 11:15:00,51.59,51.62,51.51,51.51,16708.0,47.9554,47.9833,47.881,47.881,16708.0
2019-07-02 11:20:00,51.51,51.54,51.47,51.5,30375.0,47.881,47.9089,47.8438,47.8717,30375.0
2019-07-02 11:25:00,51.5,51.53,51.43,51.44,15120.0,47.8717,47.8996,47.8066,47.8159,15120.0
2019-07-02 11:30:00,51.44,51.46,51.41,51.43,11038.0,47.8159,47.8345,47.7881,47.8066,11038.0
2019-07-02 11:35:00,51.44,51.44,51.34,51.37,19853.0,47.8159,47.8159,47.723,47.7509,19853.0
2019-07-02 11:40:00,51.36,51.39,51.33,51.36,17920.0,47.7416,47.7695,47.7137,47.7416,17920.0
2019-07-02 11:45:00,51.35,51.38,51.29,51.38,17925.0,47.7323,47.7602,47.6765,47.7602,17925.0
2019-07-02 11:50:00,51.38,51.39,51.29,51.31,13744.0,47.7602,47.7695,47.6765,47.6951,13744.0
2019-07-02 11:55:00,51.31,51.35,51.31,51.34,12678.0,47.6951,47.7323,47.6951,47.723,12678.0
2019-07-02 12:00:00,51.34,51.39,51.28,51.28,31157.0,47.723,47.7695,47.6672,47.6672,31157.0
2019-07-02 12:05:00,51.28,51.33,51.28,51.29,24991.0,47.6672,47.7137,47.6672,47.6765,24991.0
2019-07-02 12:10:00,51.29,51.31,51.26,51.28,20461.0,47.6765,47.6951,47.6486,47.6672,20461.0
2019-07-02 12:15:00,51.28,51.34,51.27,51.34,32050.0,47.6672,47.723,47.6579,47.723,32050.0
2019-07-02 12:20:00,51.34,51.34,51.3,51.33,32754.0,47.723,47.723,47.6858,47.7137,32754.0
2019-07-02 12:25:00,51.32,51.32,51.18,51.18,53210.0,47.7044,47.7044,47.5743,47.5743,53210.0
2019-07-02 12:30:00,51.19,51.21,51.15,51.16,24744.0,47.5836,47.6021,47.5464,47.5557,24744.0
2019-07-02 12:35:00,51.16,51.17,51.12,51.12,21479.0,47.5557,47.565,47.5185,47.5185,21479.0
2019-07-02 12:40:00,51.12,51.12,51.03,51.1,28080.0,47.5185,47.5185,47.4348,47.4999,28080.0
2019-07-02 12:45:00,51.1,51.12,51.07,51.09,22070.0,47.4999,47.5185,47.472,47.4906,22070.0
2019-07-02 12:50:00,51.09,51.15,51.06,51.14,26103.0,47.4906,47.5464,47.4627,47.5371,26103.0
2019-07-02 12:55:00,51.14,51.17,51.12,51.15,12874.0,47.5371,47.565,47.5185,47.5464,12874.0
2019-07-02 13:00:00,51.16,51.23,51.15,51.23,20161.0,47.5557,47.6207,47.5464,47.6207,20161.0
2019-07-02 13:05:00,51.24,51.33,51.24,51.32,21128.0,47.63,47.7137,47.63,47.7044,21128.0
2019-07-02 13:10:00,51.32,51.34,51.3,51.33,13500.0,47.7044,47.723,47.6858,47.7137,13500.0
2019-07-02 13:15:00,51.33,51.34,51.29,51.31,21210.0,47.7137,47.723,47.6765,47.6951,21210.0
2019-07-02 13:20:00,51.32,51.38,51.31,51.38,16750.0,47.7044,47.7602,47.6951,47.7602,16750.0
2019-07-02 13:25:00,51.38,51.4,51.34,51.35,11771.0,47.7602,47.7788,47.723,47.7323,11771.0
2019-07-02 13:30:00,51.35,51.35,51.29,51.32,14715.0,47.7323,47.7323,47.6765,47.7044,14715.0
2019-07-02 13:35:00,51.33,51.35,51.32,51.35,9181.0,47.7137,47.7323,47.7044,47.7323,9181.0
2019-07-02 13:40:00,51.36,51.38,51.35,51.38,12148.0,47.7416,47.7602,47.7323,47.7602,12148.0
2019-07-02 13:45:00,51.38,51.45,51.37,51.42,9888.0,47.7602,47.8252,47.7509,47.7974,9888.0
2019-07-02 13:50:00,51.42,51.43,51.4,51.41,6983.0,47.7974,47.8066,47.7788,47.7881,6983.0
2019-07-02 13:55:00,51.41,51.42,51.36,51.39,12170.0,47.7881,47.7974,47.7416,47.7695,12170.0
2019-07-02 14:00:00,51.4,51.43,51.4,51.42,10564.0,47.7788,47.8066,47.7788,47.7974,10564.0
2019-07-02 14:05:00,51.42,51.43,51.39,51.39,13057.0,47.7974,47.8066,47.7695,47.7695,13057.0
2019-07-02 14:10:00,51.4,51.43,51.39,51.42,13407.0,47.7788,47.8066,47.7695,47.7974,13407.0
2019-07-02 14:15:00,51.41,51.5,51.41,51.49,8953.0,47.7881,47.8717,47.7881,47.8624,8953.0
2019-07-02 14:20:00,51.48,51.48,51.44,51.46,9724.0,47.8531,47.8531,47.8159,47.8345,9724.0
2019-07-02 14:25:00,51.45,51.47,51.42,51.44,10177.0,47.8252,47.8438,47.7974,47.8159,10177.0
2019-07-02 14:30:00,51.44,51.54,51.44,51.53,15204.0,47.8159,47.9089,47.8159,47.8996,15204.0
2019-07-02 14:35:00,51.53,51.54,51.49,51.51,16770.0,47.8996,47.9089,47.8624,47.881,16770.0
2019-07-02 14:40:00,51.51,51.53,51.48,51.52,10946.0,47.881,47.8996,47.8531,47.8903,10946.0
2019-07-02 14:45:00,51.51,51.51,51.45,51.46,13838.0,47.881,47.881,47.8252,47.8345,13838.0
2019-07-02 14:50:00,51.45,51.49,51.44,51.47,20132.0,47.8252,47.8624,47.8159,47.8438,20132.0
2019-07-02 14:55:00,51.47,51.49,51.41,51.42,40519.0,47.8438,47.8624,47.7881,47.7974,40519.0
2019-07-02 15:00:00,51.42,51.5,51.42,51.49,23092.0,47.7974,47.8717,47.7974,47.8624,23092.0
2019-07-02 15:05:00,51.49,51.54,51.48,51.54,16024.0,47.8624,47.9089,47.8531,47.9089,16024.0
2019-07-02 15:10:00,51.55,51.55,51.45,51.47,27781.0,47.9182,47.9182,47.8252,47.8438,27781.0
2019-07-02 15:15:00,51.47,51.52,51.47,51.51,32349.0,47.8438,47.8903,47.8438,47.881,32349.0
2019-07-02 15:20:00,51.52,51.54,51.5,51.54,29502.0,47.8903,47.9089,47.8717,47.9089,29502.0
2019-07-02 15:25:00,51.54,51.56,51.51,51.53,18010.0,47.9089,47.9275,47.881,47.8996,18010.0
2019-07-02 15:30:00,51.52,51.57,51.5,51.55,27625.0,47.8903,47.9368,47.8717,47.9182,27625.0
2019-07-02 15:35:00,51.56,51.57,51.52,51.55,21986.0,47.9275,47.9368,47.8903,47.9182,21986.0
2019-07-02 15:40:00,51.55,51.55,51.52,51.54,24301.0,47.9182,47.9182,47.8903,47.9089,24301.0
2019-07-02 15:45:00,51.53,51.56,51.48,51.48,39614.0,47.8996,47.9275,47.8531,47.8531,39614.0
2019-07-02 15:50:00,51.48,51.49,51.37,51.37,54171.0,47.8531,47.8624,47.7509,47.7509,54171.0
2019-07-02 15:55:00,51.38,51.45,51.37,51.43,215166.0,47.7602,47.8252,47.7509,47.8066,215166.0
2019-07-03 09:30:00,51.77,51.8,51.58,51.71,40173.0,48.1227,48.1506,47.9461,48.0669,40173.0
2019-07-03 09:35:00,51.73,51.91,51.7,51.85,28506.0,48.0855,48.2528,48.0576,48.1971,28506.0
2019-07-03 09:40:00,51.83,51.85,51.71,51.78,21061.0,48.1785,48.1971,48.0669,48.132,21061.0
2019-07-03 09:45:00,51.77,51.95,51.75,51.86,38753.0,48.1227,48.29,48.1041,48.2064,38753.0
2019-07-03 09:50:00,51.87,51.87,51.79,51.81,30132.0,48.2156,48.2156,48.1413,48.1599,30132.0
2019-07-03 09:55:00,51.81,51.81,51.69,51.76,34795.0,48.1599,48.1599,48.0483,48.1134,34795.0
2019-07-03 10:00:00,51.76,51.89,51.75,51.89,25511.0,48.1134,48.2342,48.1041,48.2342,25511.0
2019-07-03 10:05:00,51.88,52.0,51.88,51.98,88032.0,48.2249,48.3365,48.2249,48.3179,88032.0
2019-07-03 10:10:00,51.99,52.06,51.95,51.99,91414.0,48.3272,48.3923,48.29,48.3272,91414.0
2019-07-03 10:15:00,51.98,52.06,51.91,52.05,21121.0,48.3179,48.3923,48.2528,48.383,21121.0
2019-07-03 10:20:00,52.05,52.05,51.9,51.93,32029.0,48.383,48.383,48.2435,48.2714,32029.0
2019-07-03 10:25:00,51.92,51.95,51.89,51.94,26451.0,48.2621,48.29,48.2342,48.2807,26451.0
2019-07-03 10:30:00,51.95,52.06,51.95,52.01,32366.0,48.29,48.3923,48.29,48.3458,32366.0
2019-07-03 10:35:00,52.02,52.14,52.01,52.04,42049.0,48.3551,48.4666,48.3458,48.3737,42049.0
2019-07-03 10:40:00,52.05,52.13,52.04,52.11,37040.0,48.383,48.4573,48.3737,48.4387,37040.0
2019-07-03 10:45:00,52.11,52.19,52.07,52.13,38355.0,48.4387,48.5131,48.4016,48.4573,38355.0
2019-07-03 10:50:00,52.13,52.21,52.11,52.12,45981.0,48.4573,48.5317,48.4387,48.448,45981.0
2019-07-03 10:55:00,52.12,52.15,52.07,52.07,31290.0,48.448,48.4759,48.4016,48.4016,31290.0
2019-07-03 11:00:00,52.08,52.22,52.06,52.21,50907.0,48.4109,48.541,48.3923,48.5317,50907.0
2019-07-03 11:05:00,52.21,52.23,52.04,52.05,36327.0,48.5317,48.5503,48.3737,48.383,36327.0
2019-07-03 11:10:00,52.05,52.13,52.04,52.12,51320.0,48.383,48.4573,48.3737,48.448,51320.0
2019-07-03 11:15:00,52.13,52.13,52.03,52.09,38508.0,48.4573,48.4573,48.3644,48.4201,38508.0
2019-07-03 11:20:00,52.09,52.12,52.01,52.05,27845.0,48.4201,48.448,48.3458,48.383,27845.0
2019-07-03 11:25:00,52.05,52.11,52.04,52.1,24515.0,48.383,48.4387,48.3737,48.4294,24515.0
2019-07-03 11:30:00,52.1,52.14,52.05,52.1,27796.0,48.4294,48.4666,48.383,48.4294,27796.0
2019-07-03 11:35:00,52.11,52.17,52.08,52.11,37542.0,48.4387,48.4945,48.4109,48.4387,37542.0
2019-07-03 11:40:00,52.11,52.18,52.11,52.17,22609.0,48.4387,48.5038,48.4387,48.4945,22609.0
2019-07-03 11:45:00,52.16,52.22,52.14,52.21,54228.0,48.4852,48.541,48.4666,48.5317,54228.0
2019-07-03 11:50:00,52.21,52.23,52.16,52.22,17767.0,48.5317,48.5503,48.4852,48.541,17767.0
2019-07-03 11:55:00,52.21,52.21,52.09,52.14,33644.0,48.5317,48.5317,48.4201,48.4666,33644.0
2019-07-03 12:00:00,52.13,52.16,52.12,52.16,14067.0,48.4573,48.4852,48.448,48.4852,14067.0
2019-07-03 12:05:00,52.15,52.17,52.07,52.13,19275.0,48.4759,48.4945,48.4016,48.4573,19275.0
2019-07-03 12:10:00,52.14,52.14,52.09,52.11,21998.0,48.4666,48.4666,48.4201,48.4387,21998.0
2019-07-03 12:15:00,52.11,52.12,52.06,52.06,19720.0,48.4387,48.448,48.3923,48.3923,19720.0
2019-07-03 12:20:00,52.05,52.09,52.02,52.09,35014.0,48.383,48.4201,48.3551,48.4201,35014.0
2019-07-03 12:25:00,52.09,52.09,52.04,52.05,36433.0,48.4201,48.4201,48.3737,48.383,36433.0
2019-07-03 12:30:00,52.04,52.07,52.02,52.05,19562.0,48.3737,48.4016,48.3551,48.383,19562.0
2019-07-03 12:35:00,52.05,52.05,51.93,51.95,38637.0,48.383,48.383,48.2714,48.29,38637.0
2019-07-03 12:40:00,51.96,51.97,51.91,51.91,24334.0,48.2993,48.3086,48.2528,48.2528,24334.0
2019-07-03 12:45:00,51.9,51.93,51.86,51.87,35490.0,48.2435,48.2714,48.2064,48.2156,35490.0
2019-07-03 12:50:00,51.87,51.9,51.86,51.87,58381.0,48.2156,48.2435,48.2064,48.2156,58381.0
2019-07-03 12:55:00,51.87,51.92,51.83,51.88,108798.0,48.2156,48.2621,48.1785,48.2249,108798.0
2019-07-05 09:30:00,51.85,52.1,51.85,52.07,46842.0,48.1971,48.4294,48.1971,48.4016,46842.0
2019-07-05 09:35:00,52.07,52.22,52.03,52.18,17398.0,48.4016,48.541,48.3644,48.5038,17398.0
2019-07-05 09:40:00,52.15,52.24,52.1,52.12,37616.0,48.4759,48.5596,48.4294,48.448,37616.0
2019-07-05 09:45:00,52.14,52.25,52.13,52.16,15915.0,48.4666,48.5689,48.4573,48.4852,15915.0
2019-07-05 09:50:00,52.16,52.19,52.11,52.19,32580.0,48.4852,48.5131,48.4387,48.5131,32580.0
2019-07-05 09:55:00,52.2,52.22,52.13,52.21,32695.0,48.5224,48.541,48.4573,48.5317,32695.0
2019-07-05 10:00:00,52.21,52.21,52.11,52.15,13201.0,48.5317,48.5317,48.4387,48.4759,13201.0
2019-07-05 10:05:00,52.15,52.18,52.06,52.07,29102.0,48.4759,48.5038,48.3923,48.4016,29102.0
2019-07-05 10:10:00,52.07,52.07,51.93,51.93,13706.0,48.4016,48.4016,48.2714,48.2714,13706.0
2019-07-05 10:15:00,51.93,51.93,51.79,51.88,14409.0,48.2714,48.2714,48.1413,48.2249,14409.0
2019-07-05 10:20:00,51.87,51.87,51.77,51.77,15105.0,48.2156,48.2156,48.1227,48.1227,15105.0
2019-07-05 10:25:00,51.76,51.78,51.72,51.75,10212.0,48.1134,48.132,48.0762,48.1041,10212.0
2019-07-05 10:30:00,51.74,51.74,51.67,51.72,19792.0,48.0948,48.0948,48.0297,48.0762,19792.0
2019-07-05 10:35:00,51.71,51.71,51.55,51.57,24463.0,48.0669,48.0669,47.9182,47.9368,24463.0
2019-07-05 10:40:00,51.57,51.59,51.49,51.5,38760.0,47.9368,47.9554,47.8624,47.8717,38760.0
2019-07-05 10:45:00,51.51,51.58,51.46,51.55,14526.0,47.881,47.9461,47.8345,47.9182,14526.0
2019-07-05 10:50:00,51.54,51.61,51.48,51.58,27170.0,47.9089,47.974,47.8531,47.9461,27170.0
2019-07-05 10:55:00,51.57,51.59,51.53,51.59,12656.0,47.9368,47.9554,47.8996,47.9554,12656.0
2019-07-05 11:00:00,51.59,51.63,51.55,51.58,17487.0,47.9554,47.9926,47.9182,47.9461,17487.0
2019-07-05 11:05:00,51.57,51.65,51.56,51.65,23511.0,47.9368,48.0111,47.9275,48.0111,23511.0
2019-07-05 11:10:00,51.65,51.69,51.63,51.66,9376.0,48.0111,48.0483,47.9926,48.0204,9376.0
2019-07-05 11:15:00,51.65,51.66,51.6,51.64,18650.0,48.0111,48.0204,47.9647,48.0019,18650.0
2019-07-05 11:20:00,51.63,51.65,51.6,51.65,13710.0,47.9926,48.0111,47.9647,48.0111,13710.0
2019-07-05 11:25:00,51.65,51.72,51.65,51.69,16652.0,48.0111,48.0762,48.0111,48.0483,16652.0
2019-07-05 11:30:00,51.68,51.74,51.66,51.67,34032.0,48.039,48.0948,48.0204,48.0297,34032.0
2019-07-05 11:35:00,51.67,51.75,51.62,51.75,13692.0,48.0297,48.1041,47.9833,48.1041,13692.0
2019-07-05 11:40:00,51.75,51.75,51.61,51.63,12469.0,48.1041,48.1041,47.974,47.9926,12469.0
2019-07-05 11:45:00,51.62,51.65,51.59,51.65,11007.0,47.9833,48.0111,47.9554,48.0111,11007.0
2019-07-05 11:50:00,51.65,51.68,51.61,51.68,10002.0,48.0111,48.039,47.974,48.039,10002.0
2019-07-05 11:55:00,51.68,51.71,51.66,51.71,9669.0,48.039,48.0669,48.0204,48.0669,9669.0
2019-07-05 12:00:00,51.71,51.75,51.71,51.72,15736.0,48.0669,48.1041,48.0669,48.0762,15736.0
2019-07-05 12:05:00,51.72,51.75,51.69,51.75,14757.0,48.0762,48.1041,48.0483,48.1041,14757.0
2019-07-05 12:10:00,51.76,51.8,51.75,51.77,14523.0,48.1134,48.1506,48.1041,48.1227,14523.0
2019-07-05 12:15:00,51.78,51.84,51.77,51.82,10102.0,48.132,48.1878,48.1227,48.1692,10102.0
2019-07-05 12:20:00,51.82,51.86,51.78,51.85,10175.0,48.1692,48.2064,48.132,48.1971,10175.0
2019-07-05 12:25:00,51.85,51.87,51.81,51.82,32578.0,48.1971,48.2156,48.1599,48.1692,32578.0
2019-07-05 12:30:00,51.82,51.9,51.81,51.9,18221.0,48.1692,48.2435,48.1599,48.2435,18221.0
2019-07-05 12:35:00,51.91,51.97,51.9,51.96,7957.0,48.2528,48.3086,48.2435,48.2993,7957.0
2019-07-05 12:40:00,51.96,51.96,51.92,51.93,9233.0,48.2993,48.2993,48.2621,48.2714,9233.0
2019-07-05 12:45:00,51.94,51.94,51.9,51.91,6249.0,48.2807,48.2807,48.2435,48.2528,6249.0
2019-07-05 12:50:00,51.91,51.98,51.9,51.97,7812.0,48.2528,48.3179,48.2435,48.3086,7812.0
2019-07-05 12:55:00,51.96,51.98,51.93,51.97,7582.0,48.2993,48.3179,48.2714,48.3086,7582.0
2019-07-05 13:00:00,51.97,51.98,51.93,51.95,7586.0,48.3086,48.3179,48.2714,48.29,7586.0
2019-07-05 13:05:00,51.96,52.01,51.95,52.01,10121.0,48.2993,48.3458,48.29,48.3458,10121.0
2019-07-05 13:10:00,52.01,52.04,52.0,52.02,8054.0,48.3458,48.3737,48.3365,48.3551,8054.0
2019-07-05 13:15:00,52.01,52.03,52.01,52.02,5413.0,48.3458,48.3644,48.3458,48.3551,5413.0
2019-07-05 13:20:00,52.02,52.04,52.0,52.03,11372.0,48.3551,48.3737,48.3365,48.3644,11372.0
2019-07-05 13:25:00,52.02,52.03,51.99,52.02,9322.0,48.3551,48.3644,48.3272,48.3551,9322.0
2019-07-05 13:30:00,52.02,52.03,51.99,52.01,7965.0,48.3551,48.3644,48.3272,48.3458,7965.0
2019-07-05 13:35:00,52.02,52.06,52.0,52.04,13842.0,48.3551,48.3923,48.3365,48.3737,13842.0
2019-07-05 13:40:00,52.05,52.07,52.02,52.06,10025.0,48.383,48.4016,48.3551,48.3923,10025.0
2019-07-05 13:45:00,52.07,52.08,52.06,52.07,7054.0,48.4016,48.4109,48.3923,48.4016,7054.0
2019-07-05 13:50:00,52.08,52.1,52.07,52.1,15188.0,48.4109,48.4294,48.4016,48.4294,15188.0
2019-07-05 13:55:00,52.1,52.11,52.07,52.09,13313.0,48.4294,48.4387,48.4016,48.4201,13313.0
2019-07-05 14:00:00,52.1,52.15,52.1,52.15,13456.0,48.4294,48.4759,48.4294,48.4759,13456.0
2019-07-05 14:05:00,52.15,52.16,52.06,52.07,21784.0,48.4759,48.4852,48.3923,48.4016,21784.0
2019-07-05 14:10:00,52.07,52.1,52.07,52.07,11288.0,48.4016,48.4294,48.4016,48.4016,11288.0
2019-07-05 14:15:00,52.06,52.07,52.04,52.05,8408.0,48.3923,48.4016,48.3737,48.383,8408.0
2019-07-05 14:20:00,52.05,52.1,52.04,52.08,11482.0,48.383,48.4294,48.3737,48.4109,11482.0
2019-07-05 14:25:00,52.07,52.08,52.04,52.05,8793.0,48.4016,48.4109,48.3737,48.383,8793.0
2019-07-05 14:30:00,52.05,52.16,52.05,52.15,12437.0,48.383,48.4852,48.383,48.4759,12437.0
2019-07-05 14:35:00,52.15,52.19,52.11,52.14,21665.0,48.4759,48.5131,48.4387,48.4666,21665.0
2019-07-05 14:40:00,52.15,52.15,52.05,52.07,9787.0,48.4759,48.4759,48.383,48.4016,9787.0
2019-07-05 14:45:00,52.06,52.06,52.02,52.02,7120.0,48.3923,48.3923,48.3551,48.3551,7120.0
2019-07-05 14:50:00,52.02,52.09,52.0,52.06,25770.0,48.3551,48.4201,48.3365,48.3923,25770.0
2019-07-05 14:55:00,52.06,52.07,52.04,52.05,9445.0,48.3923,48.4016,48.3737,48.383,9445.0
2019-07-05 15:00:00,52.05,52.07,52.02,52.04,16833.0,48.383,48.4016,48.3551,48.3737,16833.0
2019-07-05 15:05:00,52.04,52.07,52.03,52.06,14187.0,48.3737,48.4016,48.3644,48.3923,14187.0
2019-07-05 15:10:00,52.06,52.07,52.0,52.05,12729.0,48.3923,48.4016,48.3365,48.383,12729.0
2019-07-05 15:15:00,52.05,52.06,52.0,52.03,20574.0,48.383,48.3923,48.3365,48.3644,20574.0
2019-07-05 15:20:00,52.02,52.07,52.02,52.06,18937.0,48.3551,48.4016,48.3551,48.3923,18937.0
2019-07-05 15:25:00,52.06,52.07,52.01,52.05,25557.0,48.3923,48.4016,48.3458,48.383,25557.0
2019-07-05 15:30:00,52.06,52.08,52.02,52.03,25015.0,48.3923,48.4109,48.3551,48.3644,25015.0
2019-07-05 15:35:00,52.03,52.04,51.99,52.0,23390.0,48.3644,48.3737,48.3272,48.3365,23390.0
2019-07-05 15:40:00,52.0,52.01,51.98,51.98,34234.0,48.3365,48.3458,48.3179,48.3179,34234.0
2019-07-05 15:45:00,51.97,51.98,51.94,51.96,23650.0,48.3086,48.3179,48.2807,48.2993,23650.0
2019-07-05 15:50:00,51.94,51.95,51.81,51.83,74574.0,48.2807,48.29,48.1599,48.1785,74574.0
2019-07-05 15:55:00,51.83,51.9,51.79,51.88,179813.0,48.1785,48.2435,48.1413,48.2249,179813.0
2019-07-08 09:30:00,51.6,51.94,51.6,51.85,66177.0,47.9647,48.2807,47.9647,48.1971,66177.0
2019-07-08 09:35:00,51.87,51.87,51.41,51.46,64049.0,48.2156,48.2156,47.7881,47.8345,64049.0
2019-07-08 09:40:00,51.47,51.92,51.47,51.81,48580.0,47.8438,48.2621,47.8438,48.1599,48580.0
2019-07-08 09:45:00,51.79,51.89,51.71,51.75,46696.0,48.1413,48.2342,48.0669,48.1041,46696.0
2019-07-08 09:50:00,51.75,51.81,51.71,51.77,26982.0,48.1041,48.1599,48.0669,48.1227,26982.0
2019-07-08 09:55:00,51.76,51.89,51.76,51.82,32169.0,48.1134,48.2342,48.1134,48.1692,32169.0
2019-07-08 10:00:00,51.8,51.93,51.8,51.84,51608.0,48.1506,48.2714,48.1506,48.1878,51608.0
2019-07-08 10:05:00,51.84,52.0,51.84,51.91,34328.0,48.1878,48.3365,48.1878,48.2528,34328.0
2019-07-08 10:10:00,51.91,51.92,51.86,51.9,28942.0,48.2528,48.2621,48.2064,48.2435,28942.0
2019-07-08 10:15:00,51.91,52.08,51.9,52.04,33723.0,48.2528,48.4109,48.2435,48.3737,33723.0
2019-07-08 10:20:00,52.04,52.06,51.96,52.05,63302.0,48.3737,48.3923,48.2993,48.383,63302.0
2019-07-08 10:25:00,52.04,52.05,51.88,51.89,28779.0,48.3737,48.383,48.2249,48.2342,28779.0
2019-07-08 10:30:00,51.9,51.95,51.86,51.94,22515.0,48.2435,48.29,48.2064,48.2807,22515.0
2019-07-08 10:35:00,51.95,52.01,51.95,51.98,27159.0,48.29,48.3458,48.29,48.3179,27159.0
2019-07-08 10:40:00,51.99,52.15,51.97,52.06,32108.0,48.3272,48.4759,48.3086,48.3923,32108.0
2019-07-08 10:45:00,52.06,52.12,52.01,52.04,19741.0,48.3923,48.448,48.3458,48.3737,19741.0
2019-07-08 10:50:00,52.03,52.04,51.91,51.92,19699.0,48.3644,48.3737,48.2528,48.2621,19699.0
2019-07-08 10:55:00,51.94,52.02,51.94,52.0,13896.0,48.2807,48.3551,48.2807,48.3365,13896.0
2019-07-08 11:00:00,52.0,52.06,51.98,51.98,23410.0,48.3365,48.3923,48.3179,48.3179,23410.0
2019-07-08 11:05:00,51.98,52.04,51.97,51.98,15628.0,48.3179,48.3737,48.3086,48.3179,15628.0
2019-07-08 11:10:00,51.98,52.07,51.98,52.05,14416.0,48.3179,48.4016,48.3179,48.383,14416.0
2019-07-08 11:15:00,52.06,52.16,52.06,52.11,11938.0,48.3923,48.4852,48.3923,48.4387,11938.0
2019-07-08 11:20:00,52.11,52.13,52.07,52.08,15943.0,48.4387,48.4573,48.4016,48.4109,15943.0
2019-07-08 11:25:00,52.06,52.1,52.03,52.1,13163.0,48.3923,48.4294,48.3644,48.4294,13163.0
2019-07-08 11:30:00,52.11,52.23,52.08,52.22,35798.0,48.4387,48.5503,48.4109,48.541,35798.0
2019-07-08 11:35:00,52.21,52.29,52.19,52.2,56475.0,48.5317,48.6061,48.5131,48.5224,56475.0
2019-07-08 11:40:00,52.2,52.22,52.13,52.16,13387.0,48.5224,48.541,48.4573,48.4852,13387.0
2019-07-08 11:45:00,52.16,52.16,52.07,52.1,26982.0,48.4852,48.4852,48.4016,48.4294,26982.0
2019-07-08 11:50:00,52.1,52.15,52.07,52.11,19455.0,48.4294,48.4759,48.4016,48.4387,19455.0
2019-07-08 11:55:00,52.11,52.11,52.04,52.05,37750.0,48.4387,48.4387,48.3737,48.383,37750.0
2019-07-08 12:00:00,52.05,52.06,51.85,51.88,19551.0,48.383,48.3923,48.1971,48.2249,19551.0
2019-07-08 12:05:00,51.89,51.94,51.82,51.85,32245.0,48.2342,48.2807,48.1692,48.1971,32245.0
2019-07-08 12:10:00,51.87,51.92,51.87,51.91,28577.0,48.2156,48.2621,48.2156,48.2528,28577.0
2019-07-08 12:15:00,51.91,52.0,51.9,51.93,16211.0,48.2528,48.3365,48.2435,48.2714,16211.0
2019-07-08 12:20:00,51.92,51.97,51.91,51.95,14898.0,48.2621,48.3086,48.2528,48.29,14898.0
2019-07-08 12:25:00,51.94,51.98,51.94,51.96,11452.0,48.2807,48.3179,48.2807,48.2993,11452.0
2019-07-08 12:30:00,51.96,52.03,51.96,52.03,13141.0,48.2993,48.3644,48.2993,48.3644,13141.0
2019-07-08 12:35:00,52.04,52.05,52.01,52.04,7115.0,48.3737,48.383,48.3458,48.3737,7115.0
2019-07-08 12:40:00,52.04,52.06,51.97,51.97,11088.0,48.3737,48.3923,48.3086,48.3086,11088.0
2019-07-08 12:45:00,51.97,52.01,51.94,51.99,13227.0,48.3086,48.3458,48.2807,48.3272,13227.0
2019-07-08 12:50:00,52.0,52.03,51.95,51.96,15054.0,48.3365,48.3644,48.29,48.2993,15054.0
2019-07-08 12:55:00,51.95,51.97,51.89,51.91,15907.0,48.29,48.3086,48.2342,48.2528,15907.0
2019-07-08 13:00:00,51.91,51.92,51.83,51.84,36806.0,48.2528,48.2621,48.1785,48.1878,36806.0
2019-07-08 13:05:00,51.84,51.86,51.82,51.84,8313.0,48.1878,48.2064,48.1692,48.1878,8313.0
2019-07-08 13:10:00,51.85,51.89,51.84,51.85,11862.0,48.1971,48.2342,48.1878,48.1971,11862.0
2019-07-08 13:15:00,51.86,51.91,51.85,51.91,10754.0,48.2064,48.2528,48.1971,48.2528,10754.0
2019-07-08 13:20:00,51.9,51.93,51.88,51.9,8060.0,48.2435,48.2714,48.2249,48.2435,8060.0
2019-07-08 13:25:00,51.9,51.95,51.9,51.93,12146.0,48.2435,48.29,48.2435,48.2714,12146.0
2019-07-08 13:30:00,51.93,51.97,51.92,51.97,7154.0,48.2714,48.3086,48.2621,48.3086,7154.0
2019-07-08 13:35:00,51.97,52.06,51.97,52.02,26417.0,48.3086,48.3923,48.3086,48.3551,26417.0
2019-07-08 13:40:00,52.01,52.03,51.98,52.0,10969.0,48.3458,48.3644,48.3179,48.3365,10969.0
2019-07-08 13:45:00,51.99,52.01,51.95,51.97,10842.0,48.3272,48.3458,48.29,48.3086,10842.0
2019-07-08 13:50:00,51.97,52.04,51.96,52.01,9427.0,48.3086,48.3737,48.2993,48.3458,9427.0
2019-07-08 13:55:00,52.0,52.0,51.95,51.97,10938.0,48.3365,48.3365,48.29,48.3086,10938.0
2019-07-08 14:00:00,51.97,52.0,51.88,51.88,11682.0,48.3086,48.3365,48.2249,48.2249,11682.0
2019-07-08 14:05:00,51.88,51.91,51.85,51.91,20701.0,48.2249,48.2528,48.1971,48.2528,20701.0
2019-07-08 14:10:00,51.91,51.91,51.85,51.88,21920.0,48.2528,48.2528,48.1971,48.2249,21920.0
2019-07-08 14:15:00,51.89,51.9,51.85,51.88,11598.0,48.2342,48.2435,48.1971,48.2249,11598.0
2019-07-08 14:20:00,51.88,51.91,51.87,51.88,16812.0,48.2249,48.2528,48.2156,48.2249,16812.0
2019-07-08 14:25:00,51.88,51.91,51.84,51.91,11601.0,48.2249,48.2528,48.1878,48.2528,11601.0
2019-07-08 14:30:00,51.91,51.92,51.84,51.86,15427.0,48.2528,48.2621,48.1878,48.2064,15427.0
2019-07-08 14:35:00,51.86,51.89,51.83,51.84,17778.0,48.2064,48.2342,48.1785,48.1878,17778.0
2019-07-08 14:40:00,51.84,51.84,51.67,51.67,39986.0,48.1878,48.1878,48.0297,48.0297,39986.0
2019-07-08 14:45:00,51.66,51.78,51.66,51.74,22138.0,48.0204,48.132,48.0204,48.0948,22138.0
2019-07-08 14:50:00,51.74,51.78,51.72,51.77,10222.0,48.0948,48.132,48.0762,48.1227,10222.0
2019-07-08 14:55:00,51.77,51.86,51.77,51.8,12671.0,48.1227,48.2064,48.1227,48.1506,12671.0
2019-07-08 15:00:00,51.8,51.84,51.79,51.83,14194.0,48.1506,48.1878,48.1413,48.1785,14194.0
2019-07-08 15:05:00,51.82,51.86,51.79,51.86,13134.0,48.1692,48.2064,48.1413,48.2064,13134.0
2019-07-08 15:10:00,51.87,51.87,51.81,51.85,18642.0,48.2156,48.2156,48.1599,48.1971,18642.0
2019-07-08 15:15:00,51.86,51.89,51.8,51.8,22173.0,48.2064,48.2342,48.1506,48.1506,22173.0
2019-07-08 15:20:00,51.79,51.83,51.75,51.77,23103.0,48.1413,48.1785,48.1041,48.1227,23103.0
2019-07-08 15:25:00,51.77,51.8,51.75,51.79,20464.0,48.1227,48.1506,48.1041,48.1413,20464.0
2019-07-08 15:30:00,51.79,51.87,51.78,51.87,46870.0,48.1413,48.2156,48.132,48.2156,46870.0
2019-07-08 15:35:00,51.87,51.92,51.85,51.89,41011.0,48.2156,48.2621,48.1971,48.2342,41011.0
2019-07-08 15:40:00,51.89,51.92,51.89,51.91,41715.0,48.2342,48.2621,48.2342,48.2528,41715.0
2019-07-08 15:45:00,51.91,51.96,51.9,51.91,40814.0,48.2528,48.2993,48.2435,48.2528,40814.0
2019-07-08 15:50:00,51.9,51.99,51.9,51.97,50102.0,48.2435,48.3272,48.2435,48.3086,50102.0
2019-07-08 15:55:00,51.98,52.09,51.96,52.09,202220.0,48.3179,48.4201,48.2993,48.4201,202220.0
2019-07-09 09:30:00,51.71,52.24,51.71,52.21,52293.0,48.0669,48.5596,48.0669,48.5317,52293.0
2019-07-09 09:35:00,52.22,52.23,51.92,51.93,36147.0,48.541,48.5503,48.2621,48.2714,36147.0
2019-07-09 09:40:00,51.97,52.01,51.84,52.01,15409.0,48.3086,48.3458,48.1878,48.3458,15409.0
2019-07-09 09:45:00,51.99,52.09,51.89,51.89,20138.0,48.3272,48.4201,48.2342,48.2342,20138.0
2019-07-09 09:50:00,51.88,51.95,51.84,51.91,19126.0,48.2249,48.29,48.1878,48.2528,19126.0
2019-07-09 09:55:00,51.92,51.99,51.88,51.92,18956.0,48.2621,48.3272,48.2249,48.2621,18956.0
2019-07-09 10:00:00,51.92,51.95,51.77,51.82,29115.0,48.2621,48.29,48.1227,48.1692,29115.0
2019-07-09 10:05:00,51.8,51.87,51.75,51.83,21638.0,48.1506,48.2156,48.1041,48.1785,21638.0
2019-07-09 10:10:00,51.82,51.82,51.69,51.73,24264.0,48.1692,48.1692,48.0483,48.0855,24264.0
2019-07-09 10:15:00,51.69,51.76,51.67,51.76,17400.0,48.0483,48.1134,48.0297,48.1134,17400.0
2019-07-09 10:20:00,51.75,51.75,51.64,51.65,23837.0,48.1041,48.1041,48.0019,48.0111,23837.0
2019-07-09 10:25:00,51.69,51.74,51.68,51.68,8549.0,48.0483,48.0948,48.039,48.039,8549.0
2019-07-09 10:30:00,51.71,51.74,51.66,51.66,23540.0,48.0669,48.0948,48.0204,48.0204,23540.0
2019-07-09 10:35:00,51.67,51.74,51.63,51.7,14799.0,48.0297,48.0948,47.9926,48.0576,14799.0
2019-07-09 10:40:00,51.69,51.73,51.61,51.62,17485.0,48.0483,48.0855,47.974,47.9833,17485.0
2019-07-09 10:45:00,51.63,51.68,51.58,51.67,7678.0,47.9926,48.039,47.9461,48.0297,7678.0
2019-07-09 10:50:00,51.68,51.7,51.66,51.66,20697.0,48.039,48.0576,48.0204,48.0204,20697.0
2019-07-09 10:55:00,51.67,51.7,51.59,51.61,8414.0,48.0297,48.0576,47.9554,47.974,8414.0
2019-07-09 11:00:00,51.6,51.68,51.59,51.68,11729.0,47.9647,48.039,47.9554,48.039,11729.0
2019-07-09 11:05:00,51.68,51.68,51.52,51.53,27340.0,48.039,48.039,47.8903,47.8996,27340.0
2019-07-09 11:10:00,51.53,51.59,51.5,51.53,30458.0,47.8996,47.9554,47.8717,47.8996,30458.0
2019-07-09 11:15:00,51.53,51.59,51.52,51.59,22135.0,47.8996,47.9554,47.8903,47.9554,22135.0
2019-07-09 11:20:00,51.58,51.58,51.47,51.48,45263.0,47.9461,47.9461,47.8438,47.8531,45263.0
2019-07-09 11:25:00,51.48,51.56,51.48,51.53,16571.0,47.8531,47.9275,47.8531,47.8996,16571.0
2019-07-09 11:30:00,51.52,51.6,51.52,51.55,13161.0,47.8903,47.9647,47.8903,47.9182,13161.0
2019-07-09 11:35:00,51.54,51.6,51.52,51.58,10687.0,47.9089,47.9647,47.8903,47.9461,10687.0
2019-07-09 11:40:00,51.58,51.58,51.55,51.56,9054.0,47.9461,47.9461,47.9182,47.9275,9054.0
2019-07-09 11:45:00,51.56,51.59,51.54,51.56,16340.0,47.9275,47.9554,47.9089,47.9275,16340.0
2019-07-09 11:50:00,51.57,51.57,51.51,51.56,11336.0,47.9368,47.9368,47.881,47.9275,11336.0
2019-07-09 11:55:00,51.56,51.59,51.55,51.56,10031.0,47.9275,47.9554,47.9182,47.9275,10031.0
2019-07-09 12:00:00,51.56,51.57,51.54,51.56,18790.0,47.9275,47.9368,47.9089,47.9275,18790.0
2019-07-09 12:05:00,51.57,51.59,51.54,51.55,20662.0,47.9368,47.9554,47.9089,47.9182,20662.0
2019-07-09 12:10:00,51.55,51.61,51.52,51.61,22890.0,47.9182,47.974,47.8903,47.974,22890.0
2019-07-09 12:15:00,51.62,51.68,51.61,51.64,10721.0,47.9833,48.039,47.974,48.0019,10721.0
2019-07-09 12:20:00,51.63,51.66,51.61,51.66,8770.0,47.9926,48.0204,47.974,48.0204,8770.0
2019-07-09 12:25:00,51.66,51.7,51.66,51.66,8659.0,48.0204,48.0576,48.0204,48.0204,8659.0
2019-07-09 12:30:00,51.67,51.69,51.65,51.69,13349.0,48.0297,48.0483,48.0111,48.0483,13349.0
2019-07-09 12:35:00,51.7,51.73,51.69,51.71,13022.0,48.0576,48.0855,48.0483,48.0669,13022.0
2019-07-09 12:40:00,51.71,51.73,51.7,51.73,9651.0,48.0669,48.0855,48.0576,48.0855,9651.0
2019-07-09 12:45:00,51.72,51.75,51.71,51.75,11570.0,48.0762,48.1041,48.0669,48.1041,11570.0
2019-07-09 12:50:00,51.76,51.76,51.73,51.75,8804.0,48.1134,48.1134,48.0855,48.1041,8804.0
2019-07-09 12:55:00,51.74,51.79,51.73,51.79,31341.0,48.0948,48.1413,48.0855,48.1413,31341.0
2019-07-09 13:00:00,51.79,51.81,51.76,51.78,13478.0,48.1413,48.1599,48.1134,48.132,13478.0
2019-07-09 13:05:00,51.78,51.79,51.76,51.77,12373.0,48.132,48.1413,48.1134,48.1227,12373.0
2019-07-09 13:10:00,51.77,51.81,51.74,51.8,13394.0,48.1227,48.1599,48.0948,48.1506,13394.0
2019-07-09 13:15:00,51.81,51.84,51.79,51.81,17268.0,48.1599,48.1878,48.1413,48.1599,17268.0
2019-07-09 13:20:00,51.8,51.85,51.8,51.82,9530.0,48.1506,48.1971,48.1506,48.1692,9530.0
2019-07-09 13:25:00,51.81,51.83,51.8,51.8,6803.0,48.1599,48.1785,48.1506,48.1506,6803.0
2019-07-09 13:30:00,51.8,51.81,51.79,51.79,6762.0,48.1506,48.1599,48.1413,48.1413,6762.0
2019-07-09 13:35:00,51.79,51.79,51.69,51.7,15621.0,48.1413,48.1413,48.0483,48.0576,15621.0
2019-07-09 13:40:00,51.7,51.73,51.68,51.69,15256.0,48.0576,48.0855,48.039,48.0483,15256.0
2019-07-09 13:45:00,51.68,51.69,51.62,51.67,10641.0,48.039,48.0483,47.9833,48.0297,10641.0
2019-07-09 13:50:00,51.68,51.7,51.66,51.7,5230.0,48.039,48.0576,48.0204,48.0576,5230.0
2019-07-09 13:55:00,51.7,51.73,51.63,51.65,14623.0,48.0576,48.0855,47.9926,48.0111,14623.0
2019-07-09 14:00:00,51.65,51.67,51.61,51.64,14317.0,48.0111,48.0297,47.974,48.0019,14317.0
2019-07-09 14:05:00,51.65,51.67,51.59,51.59,18412.0,48.0111,48.0297,47.9554,47.9554,18412.0
2019-07-09 14:10:00,51.6,51.65,51.6,51.64,6815.0,47.9647,48.0111,47.9647,48.0019,6815.0
2019-07-09 14:15:00,51.64,51.69,51.63,51.68,9873.0,48.0019,48.0483,47.9926,48.039,9873.0
2019-07-09 14:20:00,51.69,51.7,51.64,51.64,12736.0,48.0483,48.0576,48.0019,48.0019,12736.0
2019-07-09 14:25:00,51.63,51.64,51.6,51.63,10852.0,47.9926,48.0019,47.9647,47.9926,10852.0
2019-07-09 14:30:00,51.63,51.66,51.61,51.64,16015.0,47.9926,48.0204,47.974,48.0019,16015.0
2019-07-09 14:35:00,51.64,51.66,51.62,51.63,10660.0,48.0019,48.0204,47.9833,47.9926,10660.0
2019-07-09 14:40:00,51.63,51.66,51.61,51.63,11739.0,47.9926,48.0204,47.974,47.9926,11739.0
2019-07-09 14:45:00,51.64,51.65,51.59,51.59,10101.0,48.0019,48.0111,47.9554,47.9554,10101.0
2019-07-09 14:50:00,51.6,51.63,51.59,51.6,7877.0,47.9647,47.9926,47.9554,47.9647,7877.0
2019-07-09 14:55:00,51.6,51.64,51.6,51.63,13494.0,47.9647,48.0019,47.9647,47.9926,13494.0
2019-07-09 15:00:00,51.63,51.68,51.62,51.66,15049.0,47.9926,48.039,47.9833,48.0204,15049.0
2019-07-09 15:05:00,51.66,51.66,51.58,51.59,11174.0,48.0204,48.0204,47.9461,47.9554,11174.0
2019-07-09 15:10:00,51.59,51.61,51.58,51.59,16861.0,47.9554,47.974,47.9461,47.9554,16861.0
2019-07-09 15:15:00,51.59,51.65,51.59,51.6,12891.0,47.9554,48.0111,47.9554,47.9647,12891.0
2019-07-09 15:20:00,51.6,51.6,51.56,51.56,17018.0,47.9647,47.9647,47.9275,47.9275,17018.0
2019-07-09 15:25:00,51.57,51.58,51.53,51.56,22239.0,47.9368,47.9461,47.8996,47.9275,22239.0
2019-07-09 15:30:00,51.55,51.65,51.53,51.62,23001.0,47.9182,48.0111,47.8996,47.9833,23001.0
2019-07-09 15:35:00,51.62,51.63,51.61,51.63,20094.0,47.9833,47.9926,47.974,47.9926,20094.0
2019-07-09 15:40:00,51.63,51.67,51.62,51.66,42806.0,47.9926,48.0297,47.9833,48.0204,42806.0
2019-07-09 15:45:00,51.66,51.72,51.66,51.69,32406.0,48.0204,48.0762,48.0204,48.0483,32406.0
2019-07-09 15:50:00,51.69,51.85,51.69,51.81,75608.0,48.0483,48.1971,48.0483,48.1599,75608.0
2019-07-09 15:55:00,51.81,51.84,51.67,51.71,254571.0,48.1599,48.1878,48.0297,48.0669,254571.0
2019-07-10 09:30:00,51.91,52.15,51.89,52.01,73771.0,48.2528,48.4759,48.2342,48.3458,73771.0
2019-07-10 09:35:00,51.95,52.1,51.95,52.06,43096.0,48.29,48.4294,48.29,48.3923,43096.0
2019-07-10 09:40:00,52.05,52.05,51.9,51.92,29734.0,48.383,48.383,48.2435,48.2621,29734.0
2019-07-10 09:45:00,51.91,52.22,51.91,52.21,101444.0,48.2528,48.541,48.2528,48.5317,101444.0
2019-07-10 09:50:00,52.22,52.25,52.09,52.14,98512.0,48.541,48.5689,48.4201,48.4666,98512.0
2019-07-10 09:55:00,52.13,52.34,52.13,52.26,30720.0,48.4573,48.6525,48.4573,48.5782,30720.0
2019-07-10 10:00:00,52.28,52.33,52.2,52.2,41383.0,48.5968,48.6432,48.5224,48.5224,41383.0
2019-07-10 10:05:00,52.19,52.19,52.0,52.04,31406.0,48.5131,48.5131,48.3365,48.3737,31406.0
2019-07-10 10:10:00,52.03,52.09,52.01,52.09,27918.0,48.3644,48.4201,48.3458,48.4201,27918.0
2019-07-10 10:15:00,52.1,52.2,52.07,52.07,60012.0,48.4294,48.5224,48.4016,48.4016,60012.0
2019-07-10 10:20:00,52.09,52.23,52.05,52.13,78608.0,48.4201,48.5503,48.383,48.4573,78608.0
2019-07-10 10:25:00,52.14,52.14,52.01,52.09,36885.0,48.4666,48.4666,48.3458,48.4201,36885.0
2019-07-10 10:30:00,52.1,52.1,51.96,51.96,40410.0,48.4294,48.4294,48.2993,48.2993,40410.0
2019-07-10 10:35:00,51.96,51.96,51.85,51.86,42958.0,48.2993,48.2993,48.1971,48.2064,42958.0
2019-07-10 10:40:00,51.86,51.88,51.82,51.85,17386.0,48.2064,48.2249,48.1692,48.1971,17386.0
2019-07-10 10:45:00,51.87,51.94,51.85,51.89,25325.0,48.2156,48.2807,48.1971,48.2342,25325.0
2019-07-10 10:50:00,51.89,51.94,51.81,51.93,46055.0,48.2342,48.2807,48.1599,48.2714,46055.0
2019-07-10 10:55:00,51.91,52.0,51.9,51.95,14543.0,48.2528,48.3365,48.2435,48.29,14543.0
2019-07-10 11:00:00,51.95,51.97,51.83,51.89,30576.0,48.29,48.3086,48.1785,48.2342,30576.0
2019-07-10 11:05:00,51.88,51.9,51.81,51.85,15894.0,48.2249,48.2435,48.1599,48.1971,15894.0
2019-07-10 11:10:00,51.86,51.87,51.78,51.82,22125.0,48.2064,48.2156,48.132,48.1692,22125.0
2019-07-10 11:15:00,51.81,51.89,51.77,51.86,12198.0,48.1599,48.2342,48.1227,48.2064,12198.0
2019-07-10 11:20:00,51.87,51.96,51.85,51.93,26852.0,48.2156,48.2993,48.1971,48.2714,26852.0
2019-07-10 11:25:00,51.92,51.99,51.9,51.92,48453.0,48.2621,48.3272,48.2435,48.2621,48453.0
2019-07-10 11:30:00,51.91,51.92,51.82,51.87,16929.0,48.2528,48.2621,48.1692,48.2156,16929.0
2019-07-10 11:35:00,51.88,51.93,51.81,51.82,20605.0,48.2249,48.2714,48.1599,48.1692,20605.0
2019-07-10 11:40:00,51.81,51.9,51.81,51.9,12417.0,48.1599,48.2435,48.1599,48.2435,12417.0
2019-07-10 11:45:00,51.91,51.92,51.85,51.89,21232.0,48.2528,48.2621,48.1971,48.2342,21232.0
2019-07-10 11:50:00,51.91,52.01,51.9,52.01,11394.0,48.2528,48.3458,48.2435,48.3458,11394.0
2019-07-10 11:55:00,52.0,52.07,51.99,52.02,15222.0,48.3365,48.4016,48.3272,48.3551,15222.0
2019-07-10 12:00:00,52.03,52.09,52.03,52.05,28113.0,48.3644,48.4201,48.3644,48.383,28113.0
2019-07-10 12:05:00,52.06,52.11,52.04,52.09,23535.0,48.3923,48.4387,48.3737,48.4201,23535.0
2019-07-10 12:10:00,52.08,52.17,52.07,52.16,27311.0,48.4109,48.4945,48.4016,48.4852,27311.0
2019-07-10 12:15:00,52.16,52.17,52.1,52.11,22422.0,48.4852,48.4945,48.4294,48.4387,22422.0
2019-07-10 12:20:00,52.1,52.11,52.07,52.08,10781.0,48.4294,48.4387,48.4016,48.4109,10781.0
2019-07-10 12:25:00,52.08,52.17,52.07,52.17,20935.0,48.4109,48.4945,48.4016,48.4945,20935.0
2019-07-10 12:30:00,52.16,52.23,52.12,52.23,34056.0,48.4852,48.5503,48.448,48.5503,34056.0
2019-07-10 12:35:00,52.22,52.27,52.2,52.26,24750.0,48.541,48.5875,48.5224,48.5782,24750.0
2019-07-10 12:40:00,52.27,52.27,52.09,52.16,61495.0,48.5875,48.5875,48.4201,48.4852,61495.0
2019-07-10 12:45:00,52.16,52.19,52.11,52.11,13651.0,48.4852,48.5131,48.4387,48.4387,13651.0
2019-07-10 12:50:00,52.12,52.17,52.1,52.13,11620.0,48.448,48.4945,48.4294,48.4573,11620.0
2019-07-10 12:55:00,52.12,52.15,52.11,52.12,11923.0,48.448,48.4759,48.4387,48.448,11923.0
2019-07-10 13:00:00,52.13,52.19,52.12,52.13,10183.0,48.4573,48.5131,48.448,48.4573,10183.0
2019-07-10 13:05:00,52.13,52.14,52.11,52.13,7369.0,48.4573,48.4666,48.4387,48.4573,7369.0
2019-07-10 13:10:00,52.13,52.16,52.1,52.14,9010.0,48.4573,48.4852,48.4294,48.4666,9010.0
2019-07-10 13:15:00,52.14,52.16,52.13,52.16,11344.0,48.4666,48.4852,48.4573,48.4852,11344.0
2019-07-10 13:20:00,52.15,52.16,52.13,52.13,10515.0,48.4759,48.4852,48.4573,48.4573,10515.0
2019-07-10 13:25:00,52.15,52.19,52.12,52.12,13791.0,48.4759,48.5131,48.448,48.448,13791.0
2019-07-10 13:30:00,52.11,52.11,52.04,52.05,18361.0,48.4387,48.4387,48.3737,48.383,18361.0
2019-07-10 13:35:00,52.05,52.06,51.97,51.99,31802.0,48.383,48.3923,48.3086,48.3272,31802.0
2019-07-10 13:40:00,52.0,52.01,51.96,51.96,17879.0,48.3365,48.3458,48.2993,48.2993,17879.0
2019-07-10 13:45:00,51.96,51.96,51.85,51.89,17849.0,48.2993,48.2993,48.1971,48.2342,17849.0
2019-07-10 13:50:00,51.9,51.91,51.82,51.87,41217.0,48.2435,48.2528,48.1692,48.2156,41217.0
2019-07-10 13:55:00,51.88,51.93,51.87,51.9,51716.0,48.2249,48.2714,48.2156,48.2435,51716.0
2019-07-10 14:00:00,51.93,51.97,51.9,51.91,21118.0,48.2714,48.3086,48.2435,48.2528,21118.0
2019-07-10 14:05:00,51.9,51.94,51.83,51.84,15831.0,48.2435,48.2807,48.1785,48.1878,15831.0
2019-07-10 14:10:00,51.84,51.87,51.8,51.84,14095.0,48.1878,48.2156,48.1506,48.1878,14095.0
2019-07-10 14:15:00,51.83,51.85,51.77,51.78,23157.0,48.1785,48.1971,48.1227,48.132,23157.0
2019-07-10 14:20:00,51.78,51.83,51.77,51.83,15816.0,48.132,48.1785,48.1227,48.1785,15816.0
2019-07-10 14:25:00,51.84,51.84,51.74,51.74,24871.0,48.1878,48.1878,48.0948,48.0948,24871.0
2019-07-10 14:30:00,51.75,51.77,51.73,51.75,15920.0,48.1041,48.1227,48.0855,48.1041,15920.0
2019-07-10 14:35:00,51.75,51.77,51.72,51.73,19087.0,48.1041,48.1227,48.0762,48.0855,19087.0
2019-07-10 14:40:00,51.74,51.78,51.72,51.77,10790.0,48.0948,48.132,48.0762,48.1227,10790.0
2019-07-10 14:45:00,51.77,51.78,51.74,51.78,42482.0,48.1227,48.132,48.0948,48.132,42482.0
2019-07-10 14:50:00,51.77,51.83,51.76,51.83,20663.0,48.1227,48.1785,48.1134,48.1785,20663.0
2019-07-10 14:55:00,51.84,51.88,51.83,51.87,22073.0,48.1878,48.2249,48.1785,48.2156,22073.0
2019-07-10 15:00:00,51.87,51.91,51.85,51.88,21096.0,48.2156,48.2528,48.1971,48.2249,21096.0
2019-07-10 15:05:00,51.88,51.95,51.87,51.95,29209.0,48.2249,48.29,48.2156,48.29,29209.0
2019-07-10 15:10:00,51.95,51.97,51.9,51.91,21138.0,48.29,48.3086,48.2435,48.2528,21138.0
2019-07-10 15:15:00,51.91,51.93,51.89,51.91,35188.0,48.2528,48.2714,48.2342,48.2528,35188.0
2019-07-10 15:20:00,51.91,51.92,51.87,51.9,58602.0,48.2528,48.2621,48.2156,48.2435,58602.0
2019-07-10 15:25:00,51.9,51.95,51.89,51.9,34745.0,48.2435,48.29,48.2342,48.2435,34745.0
2019-07-10 15:30:00,51.9,51.94,51.89,51.93,38862.0,48.2435,48.2807,48.2342,48.2714,38862.0
2019-07-10 15:35:00,51.93,51.93,51.88,51.89,27325.0,48.2714,48.2714,48.2249,48.2342,27325.0
2019-07-10 15:40:00,51.89,51.89,51.81,51.86,39834.0,48.2342,48.2342,48.1599,48.2064,39834.0
2019-07-10 15:45:00,51.86,51.89,51.84,51.85,45495.0,48.2064,48.2342,48.1878,48.1971,45495.0
2019-07-10 15:50:00,51.85,51.92,51.81,51.9,65761.0,48.1971,48.2621,48.1599,48.2435,65761.0
2019-07-10 15:55:00,51.9,51.91,51.86,51.87,123349.0,48.2435,48.2528,48.2064,48.2156,123349.0
2019-07-11 09:30:00,52.17,52.17,51.85,51.95,64578.0,48.4945,48.4945,48.1971,48.29,64578.0
2019-07-11 09:35:00,51.99,52.16,51.97,52.03,33373.0,48.3272,48.4852,48.3086,48.3644,33373.0
2019-07-11 09:40:00,52.04,52.11,51.92,52.11,12674.0,48.3737,48.4387,48.2621,48.4387,12674.0
2019-07-11 09:45:00,52.11,52.18,52.06,52.13,15628.0,48.4387,48.5038,48.3923,48.4573,15628.0
2019-07-11 09:50:00,52.13,52.13,51.96,52.01,15183.0,48.4573,48.4573,48.2993,48.3458,15183.0
2019-07-11 09:55:00,52.0,52.14,52.0,52.09,22099.0,48.3365,48.4666,48.3365,48.4201,22099.0
2019-07-11 10:00:00,52.12,52.13,52.03,52.06,16479.0,48.448,48.4573,48.3644,48.3923,16479.0
2019-07-11 10:05:00,52.03,52.15,52.03,52.12,18747.0,48.3644,48.4759,48.3644,48.448,18747.0
2019-07-11 10:10:00,52.12,52.17,52.09,52.15,18119.0,48.448,48.4945,48.4201,48.4759,18119.0
2019-07-11 10:15:00,52.15,52.18,52.08,52.09,27326.0,48.4759,48.5038,48.4109,48.4201,27326.0
2019-07-11 10:20:00,52.07,52.09,52.03,52.06,18185.0,48.4016,48.4201,48.3644,48.3923,18185.0
2019-07-11 10:25:00,52.06,52.07,51.87,51.89,21425.0,48.3923,48.4016,48.2156,48.2342,21425.0
2019-07-11 10:30:00,51.89,51.93,51.87,51.9,20465.0,48.2342,48.2714,48.2156,48.2435,20465.0
2019-07-11 10:35:00,51.89,51.93,51.87,51.87,16327.0,48.2342,48.2714,48.2156,48.2156,16327.0
2019-07-11 10:40:00,51.86,51.9,51.77,51.77,14627.0,48.2064,48.2435,48.1227,48.1227,14627.0
2019-07-11 10:45:00,51.77,51.86,51.77,51.83,13682.0,48.1227,48.2064,48.1227,48.1785,13682.0
2019-07-11 10:50:00,51.85,51.9,51.81,51.89,13491.0,48.1971,48.2435,48.1599,48.2342,13491.0
2019-07-11 10:55:00,51.9,51.92,51.85,51.88,11137.0,48.2435,48.2621,48.1971,48.2249,11137.0
2019-07-11 11:00:00,51.89,52.0,51.88,52.0,12858.0,48.2342,48.3365,48.2249,48.3365,12858.0
2019-07-11 11:05:00,51.99,51.99,51.94,51.95,18688.0,48.3272,48.3272,48.2807,48.29,18688.0
2019-07-11 11:10:00,51.95,51.98,51.92,51.95,11842.0,48.29,48.3179,48.2621,48.29,11842.0
2019-07-11 11:15:00,51.95,52.04,51.94,51.98,14674.0,48.29,48.3737,48.2807,48.3179,14674.0
2019-07-11 11:20:00,51.99,52.03,51.98,52.02,9582.0,48.3272,48.3644,48.3179,48.3551,9582.0
2019-07-11 11:25:00,52.03,52.07,52.02,52.04,10848.0,48.3644,48.4016,48.3551,48.3737,10848.0
2019-07-11 11:30:00,52.03,52.06,52.0,52.01,10700.0,48.3644,48.3923,48.3365,48.3458,10700.0
2019-07-11 11:35:00,52.01,52.04,51.99,52.03,7861.0,48.3458,48.3737,48.3272,48.3644,7861.0
2019-07-11 11:40:00,52.03,52.05,51.99,52.01,12820.0,48.3644,48.383,48.3272,48.3458,12820.0
2019-07-11 11:45:00,52.0,52.03,51.96,52.02,16122.0,48.3365,48.3644,48.2993,48.3551,16122.0
2019-07-11 11:50:00,52.04,52.11,52.03,52.1,11169.0,48.3737,48.4387,48.3644,48.4294,11169.0
2019-07-11 11:55:00,52.1,52.12,52.06,52.1,9118.0,48.4294,48.448,48.3923,48.4294,9118.0
2019-07-11 12:00:00,52.1,52.14,52.09,52.1,52406.0,48.4294,48.4666,48.4201,48.4294,52406.0
2019-07-11 12:05:00,52.09,52.15,52.09,52.12,12706.0,48.4201,48.4759,48.4201,48.448,12706.0
2019-07-11 12:10:00,52.13,52.14,52.12,52.13,11682.0,48.4573,48.4666,48.448,48.4573,11682.0
2019-07-11 12:15:00,52.12,52.14,52.08,52.13,12392.0,48.448,48.4666,48.4109,48.4573,12392.0
2019-07-11 12:20:00,52.12,52.23,52.11,52.18,54927.0,48.448,48.5503,48.4387,48.5038,54927.0
2019-07-11 12:25:00,52.18,52.21,52.16,52.19,12608.0,48.5038,48.5317,48.4852,48.5131,12608.0
2019-07-11 12:30:00,52.16,52.19,52.15,52.16,11666.0,48.4852,48.5131,48.4759,48.4852,11666.0
2019-07-11 12:35:00,52.15,52.18,52.14,52.18,10429.0,48.4759,48.5038,48.4666,48.5038,10429.0
2019-07-11 12:40:00,52.17,52.22,52.17,52.18,12019.0,48.4945,48.541,48.4945,48.5038,12019.0
2019-07-11 12:45:00,52.18,52.19,52.15,52.18,11949.0,48.5038,48.5131,48.4759,48.5038,11949.0
2019-07-11 12:50:00,52.18,52.18,52.14,52.17,8450.0,48.5038,48.5038,48.4666,48.4945,8450.0
2019-07-11 12:55:00,52.17,52.17,52.13,52.14,8502.0,48.4945,48.4945,48.4573,48.4666,8502.0
2019-07-11 13:00:00,52.14,52.14,52.09,52.1,26447.0,48.4666,48.4666,48.4201,48.4294,26447.0
2019-07-11 13:05:00,52.1,52.11,52.06,52.06,12185.0,48.4294,48.4387,48.3923,48.3923,12185.0
2019-07-11 13:10:00,52.06,52.09,52.05,52.06,10772.0,48.3923,48.4201,48.383,48.3923,10772.0
2019-07-11 13:15:00,52.07,52.08,52.02,52.05,14888.0,48.4016,48.4109,48.3551,48.383,14888.0
2019-07-11 13:20:00,52.05,52.06,52.01,52.01,6102.0,48.383,48.3923,48.3458,48.3458,6102.0
2019-07-11 13:25:00,52.01,52.03,51.91,51.95,17198.0,48.3458,48.3644,48.2528,48.29,17198.0
2019-07-11 13:30:00,51.95,51.98,51.92,51.92,16681.0,48.29,48.3179,48.2621,48.2621,16681.0
2019-07-11 13:35:00,51.92,51.93,51.83,51.86,28026.0,48.2621,48.2714,48.1785,48.2064,28026.0
2019-07-11 13:40:00,51.86,51.86,51.78,51.8,21378.0,48.2064,48.2064,48.132,48.1506,21378.0
2019-07-11 13:45:00,51.8,51.86,51.78,51.85,15444.0,48.1506,48.2064,48.132,48.1971,15444.0
2019-07-11 13:50:00,51.87,51.91,51.85,51.91,11662.0,48.2156,48.2528,48.1971,48.2528,11662.0
2019-07-11 13:55:00,51.9,52.01,51.9,51.98,67910.0,48.2435,48.3458,48.2435,48.3179,67910.0
2019-07-11 14:00:00,51.97,52.0,51.94,51.97,28050.0,48.3086,48.3365,48.2807,48.3086,28050.0
2019-07-11 14:05:00,51.97,51.99,51.95,51.97,51343.0,48.3086,48.3272,48.29,48.3086,51343.0
2019-07-11 14:10:00,51.98,51.99,51.93,51.96,9990.0,48.3179,48.3272,48.2714,48.2993,9990.0
2019-07-11 14:15:00,51.95,51.97,51.93,51.94,8197.0,48.29,48.3086,48.2714,48.2807,8197.0
2019-07-11 14:20:00,51.94,51.97,51.92,51.94,12374.0,48.2807,48.3086,48.2621,48.2807,12374.0
2019-07-11 14:25:00,51.94,51.95,51.9,51.94,8203.0,48.2807,48.29,48.2435,48.2807,8203.0
2019-07-11 14:30:00,51.94,51.97,51.91,51.97,7800.0,48.2807,48.3086,48.2528,48.3086,7800.0
2019-07-11 14:35:00,51.98,52.02,51.97,52.0,15006.0,48.3179,48.3551,48.3086,48.3365,15006.0
2019-07-11 14:40:00,52.01,52.07,52.01,52.07,6224.0,48.3458,48.4016,48.3458,48.4016,6224.0
2019-07-11 14:45:00,52.06,52.06,51.98,51.98,14213.0,48.3923,48.3923,48.3179,48.3179,14213.0
2019-07-11 14:50:00,51.98,51.99,51.93,51.95,14160.0,48.3179,48.3272,48.2714,48.29,14160.0
2019-07-11 14:55:00,51.95,51.95,51.89,51.92,16711.0,48.29,48.29,48.2342,48.2621,16711.0
2019-07-11 15:00:00,51.92,51.93,51.87,51.88,18366.0,48.2621,48.2714,48.2156,48.2249,18366.0
2019-07-11 15:05:00,51.87,51.91,51.86,51.89,21784.0,48.2156,48.2528,48.2064,48.2342,21784.0
2019-07-11 15:10:00,51.88,51.89,51.84,51.85,13387.0,48.2249,48.2342,48.1878,48.1971,13387.0
2019-07-11 15:15:00,51.85,51.89,51.84,51.84,16698.0,48.1971,48.2342,48.1878,48.1878,16698.0
2019-07-11 15:20:00,51.85,51.87,51.8,51.8,14749.0,48.1971,48.2156,48.1506,48.1506,14749.0
2019-07-11 15:25:00,51.81,51.85,51.8,51.82,13717.0,48.1599,48.1971,48.1506,48.1692,13717.0
2019-07-11 15:30:00,51.8,51.91,51.8,51.89,31457.0,48.1506,48.2528,48.1506,48.2342,31457.0
2019-07-11 15:35:00,51.9,51.9,51.86,51.87,18442.0,48.2435,48.2435,48.2064,48.2156,18442.0
2019-07-11 15:40:00,51.87,51.87,51.82,51.84,40364.0,48.2156,48.2156,48.1692,48.1878,40364.0
2019-07-11 15:45:00,51.85,51.87,51.83,51.85,27715.0,48.1971,48.2156,48.1785,48.1971,27715.0
2019-07-11 15:50:00,51.85,51.93,51.8,51.83,50021.0,48.1971,48.2714,48.1506,48.1785,50021.0
2019-07-11 15:55:00,51.83,51.88,51.82,51.84,106758.0,48.1785,48.2249,48.1692,48.1878,106758.0
2019-07-12 09:30:00,51.95,52.12,51.82,52.11,48131.0,48.29,48.448,48.1692,48.4387,48131.0
2019-07-12 09:35:00,52.12,52.19,51.96,52.05,25914.0,48.448,48.5131,48.2993,48.383,25914.0
2019-07-12 09:40:00,52.03,52.06,51.9,51.93,23653.0,48.3644,48.3923,48.2435,48.2714,23653.0
2019-07-12 09:45:00,51.9,52.04,51.89,51.99,21966.0,48.2435,48.3737,48.2342,48.3272,21966.0
2019-07-12 09:50:00,52.0,52.0,51.88,51.95,12493.0,48.3365,48.3365,48.2249,48.29,12493.0
2019-07-12 09:55:00,51.95,52.04,51.91,51.91,20746.0,48.29,48.3737,48.2528,48.2528,20746.0
2019-07-12 10:00:00,51.9,51.99,51.9,51.99,12891.0,48.2435,48.3272,48.2435,48.3272,12891.0
2019-07-12 10:05:00,51.99,52.12,51.98,52.08,18727.0,48.3272,48.448,48.3179,48.4109,18727.0
2019-07-12 10:10:00,52.08,52.1,52.02,52.02,26915.0,48.4109,48.4294,48.3551,48.3551,26915.0
2019-07-12 10:15:00,52.02,52.06,51.97,52.05,14556.0,48.3551,48.3923,48.3086,48.383,14556.0
2019-07-12 10:20:00,52.05,52.12,52.0,52.11,19833.0,48.383,48.448,48.3365,48.4387,19833.0
2019-07-12 10:25:00,52.1,52.18,52.06,52.18,22141.0,48.4294,48.5038,48.3923,48.5038,22141.0
2019-07-12 10:30:00,52.18,52.24,52.13,52.22,44802.0,48.5038,48.5596,48.4573,48.541,44802.0
2019-07-12 10:35:00,52.22,52.37,52.22,52.31,121328.0,48.541,48.6804,48.541,48.6246,121328.0
2019-07-12 10:40:00,52.3,52.42,52.25,52.25,31457.0,48.6154,48.7269,48.5689,48.5689,31457.0
2019-07-12 10:45:00,52.23,52.32,52.23,52.3,11901.0,48.5503,48.6339,48.5503,48.6154,11901.0
2019-07-12 10:50:00,52.3,52.35,52.25,52.29,17639.0,48.6154,48.6618,48.5689,48.6061,17639.0
2019-07-12 10:55:00,52.29,52.29,52.18,52.2,15450.0,48.6061,48.6061,48.5038,48.5224,15450.0
2019-07-12 11:00:00,52.21,52.22,52.17,52.18,10687.0,48.5317,48.541,48.4945,48.5038,10687.0
2019-07-12 11:05:00,52.17,52.2,52.16,52.19,12222.0,48.4945,48.5224,48.4852,48.5131,12222.0
2019-07-12 11:10:00,52.19,52.2,52.16,52.17,20157.0,48.5131,48.5224,48.4852,48.4945,20157.0
2019-07-12 11:15:00,52.17,52.21,52.17,52.19,24323.0,48.4945,48.5317,48.4945,48.5131,24323.0
2019-07-12 11:20:00,52.19,52.29,52.18,52.29,36233.0,48.5131,48.6061,48.5038,48.6061,36233.0
2019-07-12 11:25:00,52.29,52.3,52.19,52.2,19336.0,48.6061,48.6154,48.5131,48.5224,19336.0
2019-07-12 11:30:00,52.2,52.22,52.16,52.2,8168.0,48.5224,48.541,48.4852,48.5224,8168.0
2019-07-12 11:35:00,52.2,52.24,52.19,52.24,11042.0,48.5224,48.5596,48.5131,48.5596,11042.0
2019-07-12 11:40:00,52.24,52.29,52.21,52.29,32971.0,48.5596,48.6061,48.5317,48.6061,32971.0
2019-07-12 11:45:00,52.29,52.29,52.23,52.25,9504.0,48.6061,48.6061,48.5503,48.5689,9504.0
2019-07-12 11:50:00,52.25,52.29,52.23,52.27,11889.0,48.5689,48.6061,48.5503,48.5875,11889.0
2019-07-12 11:55:00,52.26,52.28,52.25,52.26,16050.0,48.5782,48.5968,48.5689,48.5782,16050.0
2019-07-12 12:00:00,52.25,52.26,52.22,52.25,14169.0,48.5689,48.5782,48.541,48.5689,14169.0
2019-07-12 12:05:00,52.24,52.32,52.23,52.3,45694.0,48.5596,48.6339,48.5503,48.6154,45694.0
2019-07-12 12:10:00,52.3,52.3,52.24,52.25,10436.0,48.6154,48.6154,48.5596,48.5689,10436.0
2019-07-12 12:15:00,52.25,52.3,52.24,52.28,11297.0,48.5689,48.6154,48.5596,48.5968,11297.0
2019-07-12 12:20:00,52.28,52.32,52.27,52.31,10484.0,48.5968,48.6339,48.5875,48.6246,10484.0
2019-07-12 12:25:00,52.31,52.38,52.31,52.36,16007.0,48.6246,48.6897,48.6246,48.6711,16007.0
2019-07-12 12:30:00,52.36,52.39,52.35,52.36,13527.0,48.6711,48.699,48.6618,48.6711,13527.0
2019-07-12 12:35:00,52.36,52.38,52.35,52.37,9436.0,48.6711,48.6897,48.6618,48.6804,9436.0
2019-07-12 12:40:00,52.36,52.38,52.32,52.36,6723.0,48.6711,48.6897,48.6339,48.6711,6723.0
2019-07-12 12:45:00,52.36,52.37,52.35,52.35,6007.0,48.6711,48.6804,48.6618,48.6618,6007.0
2019-07-12 12:50:00,52.35,52.37,52.33,52.36,10053.0,48.6618,48.6804,48.6432,48.6711,10053.0
2019-07-12 12:55:00,52.36,52.37,52.34,52.36,13757.0,48.6711,48.6804,48.6525,48.6711,13757.0
2019-07-12 13:00:00,52.36,52.36,52.32,52.32,8184.0,48.6711,48.6711,48.6339,48.6339,8184.0
2019-07-12 13:05:00,52.32,52.33,52.27,52.29,6783.0,48.6339,48.6432,48.5875,48.6061,6783.0
2019-07-12 13:10:00,52.3,52.32,52.28,52.3,7880.0,48.6154,48.6339,48.5968,48.6154,7880.0
2019-07-12 13:15:00,52.29,52.31,52.27,52.29,10593.0,48.6061,48.6246,48.5875,48.6061,10593.0
2019-07-12 13:20:00,52.3,52.35,52.29,52.34,13100.0,48.6154,48.6618,48.6061,48.6525,13100.0
2019-07-12 13:25:00,52.33,52.35,52.31,52.33,13977.0,48.6432,48.6618,48.6246,48.6432,13977.0
2019-07-12 13:30:00,52.32,52.33,52.3,52.32,10712.0,48.6339,48.6432,48.6154,48.6339,10712.0
2019-07-12 13:35:00,52.31,52.33,52.27,52.32,19913.0,48.6246,48.6432,48.5875,48.6339,19913.0
2019-07-12 13:40:00,52.32,52.35,52.32,52.33,9182.0,48.6339,48.6618,48.6339,48.6432,9182.0
2019-07-12 13:45:00,52.34,52.35,52.32,52.33,13350.0,48.6525,48.6618,48.6339,48.6432,13350.0
2019-07-12 13:50:00,52.34,52.34,52.31,52.33,5224.0,48.6525,48.6525,48.6246,48.6432,5224.0
2019-07-12 13:55:00,52.34,52.35,52.33,52.33,11101.0,48.6525,48.6618,48.6432,48.6432,11101.0
2019-07-12 14:00:00,52.33,52.34,52.32,52.34,9309.0,48.6432,48.6525,48.6339,48.6525,9309.0
2019-07-12 14:05:00,52.33,52.36,52.33,52.35,16076.0,48.6432,48.6711,48.6432,48.6618,16076.0
2019-07-12 14:10:00,52.34,52.36,52.34,52.36,10520.0,48.6525,48.6711,48.6525,48.6711,10520.0
2019-07-12 14:15:00,52.36,52.44,52.35,52.42,42759.0,48.6711,48.7455,48.6618,48.7269,42759.0
2019-07-12 14:20:00,52.43,52.46,52.41,52.44,14381.0,48.7362,48.7641,48.7176,48.7455,14381.0
2019-07-12 14:25:00,52.45,52.49,52.45,52.48,26484.0,48.7548,48.792,48.7548,48.7827,26484.0
2019-07-12 14:30:00,52.47,52.5,52.44,52.46,14975.0,48.7734,48.8013,48.7455,48.7641,14975.0
2019-07-12 14:35:00,52.46,52.5,52.46,52.48,12464.0,48.7641,48.8013,48.7641,48.7827,12464.0
2019-07-12 14:40:00,52.48,52.5,52.45,52.46,20251.0,48.7827,48.8013,48.7548,48.7641,20251.0
2019-07-12 14:45:00,52.46,52.53,52.45,52.52,24634.0,48.7641,48.8291,48.7548,48.8199,24634.0
2019-07-12 14:50:00,52.52,52.64,52.51,52.63,89653.0,48.8199,48.9314,48.8106,48.9221,89653.0
2019-07-12 14:55:00,52.64,52.81,52.63,52.71,145893.0,48.9314,49.0894,48.9221,48.9965,145893.0
2019-07-12 15:00:00,52.69,52.73,52.61,52.62,74295.0,48.9779,49.0151,48.9035,48.9128,74295.0
2019-07-12 15:05:00,52.63,52.64,52.6,52.6,33120.0,48.9221,48.9314,48.8942,48.8942,33120.0
2019-07-12 15:10:00,52.61,52.61,52.52,52.55,51023.0,48.9035,48.9035,48.8199,48.8477,51023.0
2019-07-12 15:15:00,52.55,52.59,52.53,52.59,27720.0,48.8477,48.8849,48.8291,48.8849,27720.0
2019-07-12 15:20:00,52.59,52.65,52.58,52.63,19041.0,48.8849,48.9407,48.8756,48.9221,19041.0
2019-07-12 15:25:00,52.63,52.65,52.6,52.61,17404.0,48.9221,48.9407,48.8942,48.9035,17404.0
2019-07-12 15:30:00,52.62,52.67,52.61,52.64,33105.0,48.9128,48.9593,48.9035,48.9314,33105.0
2019-07-12 15:35:00,52.65,52.65,52.54,52.55,26638.0,48.9407,48.9407,48.8384,48.8477,26638.0
2019-07-12 15:40:00,52.55,52.58,52.5,52.56,37367.0,48.8477,48.8756,48.8013,48.857,37367.0
2019-07-12 15:45:00,52.57,52.57,52.52,52.54,38121.0,48.8663,48.8663,48.8199,48.8384,38121.0
2019-07-12 15:50:00,52.54,52.57,52.52,52.55,75802.0,48.8384,48.8663,48.8199,48.8477,75802.0
2019-07-12 15:55:00,52.56,52.57,52.46,52.51,152665.0,48.857,48.8663,48.7641,48.8106,152665.0
2019-07-15 09:30:00,52.35,52.99,52.29,52.83,87662.0,48.6618,49.2567,48.6061,49.108,87662.0
2019-07-15 09:35:00,52.85,52.9,52.62,52.68,35506.0,49.1266,49.1731,48.9128,48.9686,35506.0
2019-07-15 09:40:00,52.67,52.7,52.45,52.46,38202.0,48.9593,48.9872,48.7548,48.7641,38202.0
2019-07-15 09:45:00,52.44,52.59,52.39,52.59,38583.0,48.7455,48.8849,48.699,48.8849,38583.0
2019-07-15 09:50:00,52.6,52.6,52.4,52.55,26788.0,48.8942,48.8942,48.7083,48.8477,26788.0
2019-07-15 09:55:00,52.55,52.59,52.47,52.59,21753.0,48.8477,48.8849,48.7734,48.8849,21753.0
2019-07-15 10:00:00,52.58,52.76,52.52,52.76,39940.0,48.8756,49.0429,48.8199,49.0429,39940.0
2019-07-15 10:05:00,52.76,52.76,52.62,52.73,44825.0,49.0429,49.0429,48.9128,49.0151,44825.0
2019-07-15 10:10:00,52.73,52.81,52.72,52.78,23920.0,49.0151,49.0894,49.0058,49.0615,23920.0
2019-07-15 10:15:00,52.79,52.95,52.78,52.94,26488.0,49.0708,49.2196,49.0615,49.2103,26488.0
2019-07-15 10:20:00,52.94,52.95,52.8,52.89,24903.0,49.2103,49.2196,49.0801,49.1638,24903.0
2019-07-15 10:25:00,52.89,52.91,52.82,52.85,46177.0,49.1638,49.1824,49.0987,49.1266,46177.0
2019-07-15 10:30:00,52.85,52.85,52.79,52.83,24373.0,49.1266,49.1266,49.0708,49.108,24373.0
2019-07-15 10:35:00,52.83,52.88,52.81,52.85,28191.0,49.108,49.1545,49.0894,49.1266,28191.0
2019-07-15 10:40:00,52.84,52.85,52.72,52.82,20459.0,49.1173,49.1266,49.0058,49.0987,20459.0
2019-07-15 10:45:00,52.82,52.88,52.8,52.88,17220.0,49.0987,49.1545,49.0801,49.1545,17220.0
2019-07-15 10:50:00,52.88,52.98,52.88,52.96,26143.0,49.1545,49.2474,49.1545,49.2289,26143.0
2019-07-15 10:55:00,52.96,53.0,52.92,52.96,27725.0,49.2289,49.266,49.1917,49.2289,27725.0
2019-07-15 11:00:00,52.95,52.95,52.86,52.89,29470.0,49.2196,49.2196,49.1359,49.1638,29470.0
2019-07-15 11:05:00,52.89,52.92,52.86,52.87,34784.0,49.1638,49.1917,49.1359,49.1452,34784.0
2019-07-15 11:10:00,52.86,52.86,52.76,52.79,25661.0,49.1359,49.1359,49.0429,49.0708,25661.0
2019-07-15 11:15:00,52.78,52.79,52.73,52.75,33201.0,49.0615,49.0708,49.0151,49.0336,33201.0
2019-07-15 11:20:00,52.76,52.76,52.69,52.69,26179.0,49.0429,49.0429,48.9779,48.9779,26179.0
2019-07-15 11:25:00,52.68,52.68,52.61,52.61,23305.0,48.9686,48.9686,48.9035,48.9035,23305.0
2019-07-15 11:30:00,52.61,52.62,52.53,52.53,17897.0,48.9035,48.9128,48.8291,48.8291,17897.0
2019-07-15 11:35:00,52.53,52.53,52.49,52.5,22832.0,48.8291,48.8291,48.792,48.8013,22832.0
2019-07-15 11:40:00,52.51,52.54,52.5,52.51,26192.0,48.8106,48.8384,48.8013,48.8106,26192.0
2019-07-15 11:45:00,52.5,52.56,52.48,52.49,18883.0,48.8013,48.857,48.7827,48.792,18883.0
2019-07-15 11:50:00,52.49,52.58,52.49,52.57,16155.0,48.792,48.8756,48.792,48.8663,16155.0
2019-07-15 11:55:00,52.57,52.68,52.56,52.68,19789.0,48.8663,48.9686,48.857,48.9686,19789.0
2019-07-15 12:00:00,52.68,52.71,52.61,52.65,26099.0,48.9686,48.9965,48.9035,48.9407,26099.0
2019-07-15 12:05:00,52.66,52.67,52.62,52.63,20302.0,48.95,48.9593,48.9128,48.9221,20302.0
2019-07-15 12:10:00,52.63,52.69,52.62,52.69,16796.0,48.9221,48.9779,48.9128,48.9779,16796.0
2019-07-15 12:15:00,52.69,52.74,52.68,52.73,18571.0,48.9779,49.0244,48.9686,49.0151,18571.0
2019-07-15 12:20:00,52.73,52.73,52.65,52.71,11552.0,49.0151,49.0151,48.9407,48.9965,11552.0
2019-07-15 12:25:00,52.7,52.71,52.59,52.6,24950.0,48.9872,48.9965,48.8849,48.8942,24950.0
2019-07-15 12:30:00,52.6,52.63,52.54,52.58,18577.0,48.8942,48.9221,48.8384,48.8756,18577.0
2019-07-15 12:35:00,52.58,52.58,52.51,52.52,18793.0,48.8756,48.8756,48.8106,48.8199,18793.0
2019-07-15 12:40:00,52.51,52.53,52.48,52.53,10293.0,48.8106,48.8291,48.7827,48.8291,10293.0
2019-07-15 12:45:00,52.52,52.54,52.51,52.54,7496.0,48.8199,48.8384,48.8106,48.8384,7496.0
2019-07-15 12:50:00,52.53,52.55,52.51,52.54,16197.0,48.8291,48.8477,48.8106,48.8384,16197.0
2019-07-15 12:55:00,52.54,52.55,52.51,52.53,6908.0,48.8384,48.8477,48.8106,48.8291,6908.0
2019-07-15 13:00:00,52.53,52.55,52.51,52.52,10430.0,48.8291,48.8477,48.8106,48.8199,10430.0
2019-07-15 13:05:00,52.52,52.53,52.45,52.46,12439.0,48.8199,48.8291,48.7548,48.7641,12439.0
2019-07-15 13:10:00,52.46,52.47,52.43,52.47,23084.0,48.7641,48.7734,48.7362,48.7734,23084.0
2019-07-15 13:15:00,52.47,52.49,52.44,52.48,11399.0,48.7734,48.792,48.7455,48.7827,11399.0
2019-07-15 13:20:00,52.48,52.49,52.43,52.43,10955.0,48.7827,48.792,48.7362,48.7362,10955.0
2019-07-15 13:25:00,52.41,52.42,52.37,52.41,14064.0,48.7176,48.7269,48.6804,48.7176,14064.0
2019-07-15 13:30:00,52.41,52.41,52.34,52.36,13998.0,48.7176,48.7176,48.6525,48.6711,13998.0
2019-07-15 13:35:00,52.36,52.4,52.34,52.39,15275.0,48.6711,48.7083,48.6525,48.699,15275.0
2019-07-15 13:40:00,52.38,52.42,52.38,52.41,21062.0,48.6897,48.7269,48.6897,48.7176,21062.0
2019-07-15 13:45:00,52.42,52.42,52.38,52.39,7976.0,48.7269,48.7269,48.6897,48.699,7976.0
2019-07-15 13:50:00,52.39,52.42,52.38,52.41,7010.0,48.699,48.7269,48.6897,48.7176,7010.0
2019-07-15 13:55:00,52.42,52.54,52.42,52.5,10469.0,48.7269,48.8384,48.7269,48.8013,10469.0
2019-07-15 14:00:00,52.5,52.57,52.49,52.56,16273.0,48.8013,48.8663,48.792,48.857,16273.0
2019-07-15 14:05:00,52.55,52.56,52.49,52.55,33081.0,48.8477,48.857,48.792,48.8477,33081.0
2019-07-15 14:10:00,52.54,52.55,52.47,52.47,12355.0,48.8384,48.8477,48.7734,48.7734,12355.0
2019-07-15 14:15:00,52.47,52.51,52.46,52.48,23236.0,48.7734,48.8106,48.7641,48.7827,23236.0
2019-07-15 14:20:00,52.49,52.5,52.42,52.43,27685.0,48.792,48.8013,48.7269,48.7362,27685.0
2019-07-15 14:25:00,52.43,52.43,52.31,52.32,39580.0,48.7362,48.7362,48.6246,48.6339,39580.0
2019-07-15 14:30:00,52.32,52.38,52.31,52.35,23224.0,48.6339,48.6897,48.6246,48.6618,23224.0
2019-07-15 14:35:00,52.35,52.37,52.3,52.31,16886.0,48.6618,48.6804,48.6154,48.6246,16886.0
2019-07-15 14:40:00,52.32,52.32,52.29,52.29,27426.0,48.6339,48.6339,48.6061,48.6061,27426.0
2019-07-15 14:45:00,52.29,52.29,52.23,52.23,31511.0,48.6061,48.6061,48.5503,48.5503,31511.0
2019-07-15 14:50:00,52.22,52.28,52.18,52.26,48321.0,48.541,48.5968,48.5038,48.5782,48321.0
2019-07-15 14:55:00,52.26,52.29,52.23,52.24,14955.0,48.5782,48.6061,48.5503,48.5596,14955.0
2019-07-15 15:00:00,52.23,52.31,52.23,52.29,22237.0,48.5503,48.6246,48.5503,48.6061,22237.0
2019-07-15 15:05:00,52.29,52.32,52.26,52.27,20883.0,48.6061,48.6339,48.5782,48.5875,20883.0
2019-07-15 15:10:00,52.27,52.29,52.26,52.26,16737.0,48.5875,48.6061,48.5782,48.5782,16737.0
2019-07-15 15:15:00,52.26,52.32,52.24,52.32,27607.0,48.5782,48.6339,48.5596,48.6339,27607.0
2019-07-15 15:20:00,52.32,52.35,52.3,52.3,17641.0,48.6339,48.6618,48.6154,48.6154,17641.0
2019-07-15 15:25:00,52.3,52.33,52.29,52.32,15634.0,48.6154,48.6432,48.6061,48.6339,15634.0
2019-07-15 15:30:00,52.32,52.36,52.31,52.35,27725.0,48.6339,48.6711,48.6246,48.6618,27725.0
2019-07-15 15:35:00,52.34,52.37,52.31,52.34,27371.0,48.6525,48.6804,48.6246,48.6525,27371.0
2019-07-15 15:40:00,52.34,52.43,52.33,52.42,37593.0,48.6525,48.7362,48.6432,48.7269,37593.0
2019-07-15 15:45:00,52.42,52.43,52.32,52.32,69955.0,48.7269,48.7362,48.6339,48.6339,69955.0
2019-07-15 15:50:00,52.33,52.33,52.24,52.24,80788.0,48.6432,48.6432,48.5596,48.5596,80788.0
2019-07-15 15:55:00,52.25,52.28,52.19,52.28,166273.0,48.5689,48.5968,48.5131,48.5968,166273.0
2019-07-16 09:30:00,52.28,52.72,52.28,52.72,65034.0,48.5968,49.0058,48.5968,49.0058,65034.0
2019-07-16 09:35:00,52.75,52.87,52.68,52.87,28668.0,49.0336,49.1452,48.9686,49.1452,28668.0
2019-07-16 09:40:00,52.88,52.96,52.77,52.85,37704.0,49.1545,49.2289,49.0522,49.1266,37704.0
2019-07-16 09:45:00,52.83,52.98,52.8,52.97,62983.0,49.108,49.2474,49.0801,49.2381,62983.0
2019-07-16 09:50:00,52.97,53.06,52.92,52.99,70870.0,49.2381,49.3218,49.1917,49.2567,70870.0
2019-07-16 09:55:00,52.98,53.01,52.83,52.88,48300.0,49.2474,49.2753,49.108,49.1545,48300.0
2019-07-16 10:00:00,52.87,53.07,52.86,53.05,45956.0,49.1452,49.3311,49.1359,49.3125,45956.0
2019-07-16 10:05:00,53.05,53.11,52.98,53.05,58307.0,49.3125,49.3683,49.2474,49.3125,58307.0
2019-07-16 10:10:00,53.06,53.14,53.02,53.12,31785.0,49.3218,49.3962,49.2846,49.3776,31785.0
2019-07-16 10:15:00,53.12,53.22,53.1,53.22,33288.0,49.3776,49.4705,49.359,49.4705,33288.0
2019-07-16 10:20:00,53.22,53.35,53.17,53.33,139613.0,49.4705,49.5914,49.4241,49.5728,139613.0
2019-07-16 10:25:00,53.33,53.42,53.3,53.41,45783.0,49.5728,49.6564,49.5449,49.6472,45783.0
2019-07-16 10:30:00,53.42,53.5,53.37,53.49,30309.0,49.6564,49.7308,49.61,49.7215,30309.0
2019-07-16 10:35:00,53.5,53.5,53.42,53.43,26087.0,49.7308,49.7308,49.6564,49.6657,26087.0
2019-07-16 10:40:00,53.43,53.46,53.41,53.41,22705.0,49.6657,49.6936,49.6472,49.6472,22705.0
2019-07-16 10:45:00,53.41,53.46,53.37,53.39,33033.0,49.6472,49.6936,49.61,49.6286,33033.0
2019-07-16 10:50:00,53.39,53.4,53.35,53.4,39217.0,49.6286,49.6379,49.5914,49.6379,39217.0
2019-07-16 10:55:00,53.4,53.47,53.39,53.4,17807.0,49.6379,49.7029,49.6286,49.6379,17807.0
2019-07-16 11:00:00,53.4,53.55,53.4,53.53,36765.0,49.6379,49.7773,49.6379,49.7587,36765.0
2019-07-16 11:05:00,53.52,53.52,53.46,53.49,23901.0,49.7494,49.7494,49.6936,49.7215,23901.0
2019-07-16 11:10:00,53.49,53.55,53.48,53.5,27483.0,49.7215,49.7773,49.7122,49.7308,27483.0
2019-07-16 11:15:00,53.51,53.61,53.5,53.59,26316.0,49.7401,49.8331,49.7308,49.8145,26316.0
2019-07-16 11:20:00,53.59,53.65,53.57,53.58,58043.0,49.8145,49.8702,49.7959,49.8052,58043.0
2019-07-16 11:25:00,53.57,53.58,53.53,53.55,48792.0,49.7959,49.8052,49.7587,49.7773,48792.0
2019-07-16 11:30:00,53.55,53.59,53.52,53.55,34321.0,49.7773,49.8145,49.7494,49.7773,34321.0
2019-07-16 11:35:00,53.55,53.58,53.52,53.54,30456.0,49.7773,49.8052,49.7494,49.768,30456.0
2019-07-16 11:40:00,53.55,53.58,53.53,53.55,28655.0,49.7773,49.8052,49.7587,49.7773,28655.0
2019-07-16 11:45:00,53.55,53.62,53.54,53.62,15105.0,49.7773,49.8424,49.768,49.8424,15105.0
2019-07-16 11:50:00,53.62,53.71,53.61,53.71,22376.0,49.8424,49.926,49.8331,49.926,22376.0
2019-07-16 11:55:00,53.71,53.79,53.67,53.68,39231.0,49.926,50.0004,49.8888,49.8981,39231.0
2019-07-16 12:00:00,53.69,53.69,53.6,53.64,29894.0,49.9074,49.9074,49.8238,49.8609,29894.0
2019-07-16 12:05:00,53.64,53.65,53.52,53.53,16610.0,49.8609,49.8702,49.7494,49.7587,16610.0
2019-07-16 12:10:00,53.54,53.62,53.54,53.59,20725.0,49.768,49.8424,49.768,49.8145,20725.0
2019-07-16 12:15:00,53.58,53.58,53.36,53.4,34810.0,49.8052,49.8052,49.6007,49.6379,34810.0
2019-07-16 12:20:00,53.38,53.41,53.36,53.37,22605.0,49.6193,49.6472,49.6007,49.61,22605.0
2019-07-16 12:25:00,53.36,53.39,53.33,53.36,18601.0,49.6007,49.6286,49.5728,49.6007,18601.0
2019-07-16 12:30:00,53.37,53.41,53.34,53.41,19200.0,49.61,49.6472,49.5821,49.6472,19200.0
2019-07-16 12:35:00,53.42,53.47,53.4,53.41,21700.0,49.6564,49.7029,49.6379,49.6472,21700.0
2019-07-16 12:40:00,53.41,53.43,53.37,53.4,15955.0,49.6472,49.6657,49.61,49.6379,15955.0
2019-07-16 12:45:00,53.39,53.43,53.33,53.34,28975.0,49.6286,49.6657,49.5728,49.5821,28975.0
2019-07-16 12:50:00,53.34,53.34,53.29,53.33,10275.0,49.5821,49.5821,49.5356,49.5728,10275.0
2019-07-16 12:55:00,53.33,53.35,53.27,53.27,72216.0,49.5728,49.5914,49.517,49.517,72216.0
2019-07-16 13:00:00,53.28,53.38,53.28,53.35,18725.0,49.5263,49.6193,49.5263,49.5914,18725.0
2019-07-16 13:05:00,53.35,53.38,53.31,53.36,11570.0,49.5914,49.6193,49.5542,49.6007,11570.0
2019-07-16 13:10:00,53.35,53.42,53.35,53.41,19110.0,49.5914,49.6564,49.5914,49.6472,19110.0
2019-07-16 13:15:00,53.41,53.41,53.33,53.4,10932.0,49.6472,49.6472,49.5728,49.6379,10932.0
2019-07-16 13:20:00,53.41,53.49,53.4,53.49,17793.0,49.6472,49.7215,49.6379,49.7215,17793.0
2019-07-16 13:25:00,53.49,53.51,53.45,53.47,25150.0,49.7215,49.7401,49.6843,49.7029,25150.0
2019-07-16 13:30:00,53.48,53.48,53.42,53.42,24347.0,49.7122,49.7122,49.6564,49.6564,24347.0
2019-07-16 13:35:00,53.42,53.45,53.39,53.41,20967.0,49.6564,49.6843,49.6286,49.6472,20967.0
2019-07-16 13:40:00,53.4,53.42,53.37,53.38,14948.0,49.6379,49.6564,49.61,49.6193,14948.0
2019-07-16 13:45:00,53.38,53.39,53.32,53.38,20281.0,49.6193,49.6286,49.5635,49.6193,20281.0
2019-07-16 13:50:00,53.39,53.41,53.36,53.36,20507.0,49.6286,49.6472,49.6007,49.6007,20507.0
2019-07-16 13:55:00,53.35,53.38,53.34,53.36,13237.0,49.5914,49.6193,49.5821,49.6007,13237.0
2019-07-16 14:00:00,53.36,53.37,53.28,53.3,23589.0,49.6007,49.61,49.5263,49.5449,23589.0
2019-07-16 14:05:00,53.29,53.35,53.29,53.34,19260.0,49.5356,49.5914,49.5356,49.5821,19260.0
2019-07-16 14:10:00,53.35,53.36,53.32,53.32,23176.0,49.5914,49.6007,49.5635,49.5635,23176.0
2019-07-16 14:15:00,53.32,53.35,53.32,53.35,14930.0,49.5635,49.5914,49.5635,49.5914,14930.0
2019-07-16 14:20:00,53.35,53.36,53.31,53.34,17346.0,49.5914,49.6007,49.5542,49.5821,17346.0
2019-07-16 14:25:00,53.33,53.33,53.27,53.31,21653.0,49.5728,49.5728,49.517,49.5542,21653.0
2019-07-16 14:30:00,53.32,53.34,53.3,53.31,21511.0,49.5635,49.5821,49.5449,49.5542,21511.0
2019-07-16 14:35:00,53.32,53.36,53.31,53.35,13336.0,49.5635,49.6007,49.5542,49.5914,13336.0
2019-07-16 14:40:00,53.36,53.45,53.35,53.43,31188.0,49.6007,49.6843,49.5914,49.6657,31188.0
2019-07-16 14:45:00,53.45,53.45,53.38,53.43,18424.0,49.6843,49.6843,49.6193,49.6657,18424.0
2019-07-16 14:50:00,53.44,53.44,53.39,53.42,30846.0,49.675,49.675,49.6286,49.6564,30846.0
2019-07-16 14:55:00,53.41,53.45,53.4,53.42,15680.0,49.6472,49.6843,49.6379,49.6564,15680.0
2019-07-16 15:00:00,53.42,53.44,53.4,53.41,25943.0,49.6564,49.675,49.6379,49.6472,25943.0
2019-07-16 15:05:00,53.42,53.47,53.4,53.44,16970.0,49.6564,49.7029,49.6379,49.675,16970.0
2019-07-16 15:10:00,53.44,53.49,53.4,53.4,27767.0,49.675,49.7215,49.6379,49.6379,27767.0
2019-07-16 15:15:00,53.4,53.45,53.4,53.45,25907.0,49.6379,49.6843,49.6379,49.6843,25907.0
2019-07-16 15:20:00,53.44,53.44,53.37,53.44,39446.0,49.675,49.675,49.61,49.675,39446.0
2019-07-16 15:25:00,53.44,53.48,53.43,53.43,37007.0,49.675,49.7122,49.6657,49.6657,37007.0
2019-07-16 15:30:00,53.42,53.45,53.4,53.42,32021.0,49.6564,49.6843,49.6379,49.6564,32021.0
2019-07-16 15:35:00,53.42,53.42,53.37,53.41,64474.0,49.6564,49.6564,49.61,49.6472,64474.0
2019-07-16 15:40:00,53.41,53.43,53.38,53.41,40957.0,49.6472,49.6657,49.6193,49.6472,40957.0
2019-07-16 15:45:00,53.41,53.43,53.36,53.41,57564.0,49.6472,49.6657,49.6007,49.6472,57564.0
2019-07-16 15:50:00,53.41,53.42,53.28,53.29,122780.0,49.6472,49.6564,49.5263,49.5356,122780.0
2019-07-16 15:55:00,53.3,53.38,53.27,53.27,220302.0,49.5449,49.6193,49.517,49.517,220302.0
2019-07-17 09:30:00,53.13,53.13,52.85,53.06,70611.0,49.3869,49.3869,49.1266,49.3218,70611.0
2019-07-17 09:35:00,53.04,53.04,52.75,52.87,50070.0,49.3032,49.3032,49.0336,49.1452,50070.0
2019-07-17 09:40:00,52.88,53.01,52.87,52.93,32429.0,49.1545,49.2753,49.1452,49.201,32429.0
2019-07-17 09:45:00,52.92,52.93,52.69,52.78,56599.0,49.1917,49.201,48.9779,49.0615,56599.0
2019-07-17 09:50:00,52.77,52.82,52.64,52.66,53431.0,49.0522,49.0987,48.9314,48.95,53431.0
2019-07-17 09:55:00,52.65,52.76,52.5,52.54,108943.0,48.9407,49.0429,48.8013,48.8384,108943.0
2019-07-17 10:00:00,52.54,52.82,52.54,52.8,56507.0,48.8384,49.0987,48.8384,49.0801,56507.0
2019-07-17 10:05:00,52.81,52.83,52.72,52.76,30101.0,49.0894,49.108,49.0058,49.0429,30101.0
2019-07-17 10:10:00,52.76,52.78,52.71,52.72,26471.0,49.0429,49.0615,48.9965,49.0058,26471.0
2019-07-17 10:15:00,52.71,52.71,52.56,52.67,42999.0,48.9965,48.9965,48.857,48.9593,42999.0
2019-07-17 10:20:00,52.66,52.76,52.65,52.7,24242.0,48.95,49.0429,48.9407,48.9872,24242.0
2019-07-17 10:25:00,52.69,52.75,52.65,52.73,25160.0,48.9779,49.0336,48.9407,49.0151,25160.0
2019-07-17 10:30:00,52.73,52.74,52.65,52.69,24799.0,49.0151,49.0244,48.9407,48.9779,24799.0
2019-07-17 10:35:00,52.68,52.69,52.63,52.68,32153.0,48.9686,48.9779,48.9221,48.9686,32153.0
2019-07-17 10:40:00,52.67,52.71,52.58,52.61,26177.0,48.9593,48.9965,48.8756,48.9035,26177.0
2019-07-17 10:45:00,52.61,52.64,52.56,52.59,33205.0,48.9035,48.9314,48.857,48.8849,33205.0
2019-07-17 10:50:00,52.6,52.62,52.46,52.47,35385.0,48.8942,48.9128,48.7641,48.7734,35385.0
2019-07-17 10:55:00,52.47,52.66,52.46,52.63,22078.0,48.7734,48.95,48.7641,48.9221,22078.0
2019-07-17 11:00:00,52.63,52.72,52.61,52.71,34951.0,48.9221,49.0058,48.9035,48.9965,34951.0
2019-07-17 11:05:00,52.72,52.72,52.62,52.69,53802.0,49.0058,49.0058,48.9128,48.9779,53802.0
2019-07-17 11:10:00,52.69,52.76,52.67,52.71,22376.0,48.9779,49.0429,48.9593,48.9965,22376.0
2019-07-17 11:15:00,52.69,52.7,52.61,52.61,15210.0,48.9779,48.9872,48.9035,48.9035,15210.0
2019-07-17 11:20:00,52.62,52.63,52.58,52.59,23004.0,48.9128,48.9221,48.8756,48.8849,23004.0
2019-07-17 11:25:00,52.6,52.65,52.56,52.64,18620.0,48.8942,48.9407,48.857,48.9314,18620.0
2019-07-17 11:30:00,52.63,52.69,52.59,52.63,35617.0,48.9221,48.9779,48.8849,48.9221,35617.0
2019-07-17 11:35:00,52.64,52.66,52.59,52.65,15745.0,48.9314,48.95,48.8849,48.9407,15745.0
2019-07-17 11:40:00,52.65,52.67,52.6,52.66,24443.0,48.9407,48.9593,48.8942,48.95,24443.0
2019-07-17 11:45:00,52.66,52.74,52.63,52.74,24445.0,48.95,49.0244,48.9221,49.0244,24445.0
2019-07-17 11:50:00,52.75,52.75,52.69,52.74,23563.0,49.0336,49.0336,48.9779,49.0244,23563.0
2019-07-17 11:55:00,52.73,52.78,52.68,52.69,48486.0,49.0151,49.0615,48.9686,48.9779,48486.0
2019-07-17 12:00:00,52.7,52.71,52.66,52.68,25872.0,48.9872,48.9965,48.95,48.9686,25872.0
2019-07-17 12:05:00,52.68,52.7,52.65,52.68,25685.0,48.9686,48.9872,48.9407,48.9686,25685.0
2019-07-17 12:10:00,52.69,52.72,52.65,52.69,22151.0,48.9779,49.0058,48.9407,48.9779,22151.0
2019-07-17 12:15:00,52.68,52.71,52.67,52.69,19956.0,48.9686,48.9965,48.9593,48.9779,19956.0
2019-07-17 12:20:00,52.69,52.7,52.66,52.67,16481.0,48.9779,48.9872,48.95,48.9593,16481.0
2019-07-17 12:25:00,52.67,52.68,52.58,52.59,23236.0,48.9593,48.9686,48.8756,48.8849,23236.0
2019-07-17 12:30:00,52.59,52.64,52.58,52.63,15562.0,48.8849,48.9314,48.8756,48.9221,15562.0
2019-07-17 12:35:00,52.63,52.7,52.62,52.69,13189.0,48.9221,48.9872,48.9128,48.9779,13189.0
2019-07-17 12:40:00,52.69,52.73,52.65,52.66,25241.0,48.9779,49.0151,48.9407,48.95,25241.0
2019-07-17 12:45:00,52.65,52.72,52.65,52.7,20414.0,48.9407,49.0058,48.9407,48.9872,20414.0
2019-07-17 12:50:00,52.71,52.74,52.68,52.74,23021.0,48.9965,49.0244,48.9686,49.0244,23021.0
2019-07-17 12:55:00,52.73,52.75,52.71,52.73,17952.0,49.0151,49.0336,48.9965,49.0151,17952.0
2019-07-17 13:00:00,52.73,52.78,52.69,52.78,22465.0,49.0151,49.0615,48.9779,49.0615,22465.0
2019-07-17 13:05:00,52.77,52.86,52.76,52.85,23741.0,49.0522,49.1359,49.0429,49.1266,23741.0
2019-07-17 13:10:00,52.84,52.86,52.82,52.85,19284.0,49.1173,49.1359,49.0987,49.1266,19284.0
2019-07-17 13:15:00,52.85,52.89,52.83,52.88,29484.0,49.1266,49.1638,49.108,49.1545,29484.0
2019-07-17 13:20:00,52.89,52.89,52.75,52.77,27343.0,49.1638,49.1638,49.0336,49.0522,27343.0
2019-07-17 13:25:00,52.77,52.78,52.72,52.75,15843.0,49.0522,49.0615,49.0058,49.0336,15843.0
2019-07-17 13:30:00,52.74,52.77,52.73,52.76,12587.0,49.0244,49.0522,49.0151,49.0429,12587.0
2019-07-17 13:35:00,52.75,52.81,52.74,52.78,10872.0,49.0336,49.0894,49.0244,49.0615,10872.0
2019-07-17 13:40:00,52.78,52.86,52.77,52.84,20311.0,49.0615,49.1359,49.0522,49.1173,20311.0
2019-07-17 13:45:00,52.84,52.85,52.78,52.84,10128.0,49.1173,49.1266,49.0615,49.1173,10128.0
2019-07-17 13:50:00,52.83,52.85,52.79,52.84,16491.0,49.108,49.1266,49.0708,49.1173,16491.0
2019-07-17 13:55:00,52.84,52.84,52.79,52.82,14703.0,49.1173,49.1173,49.0708,49.0987,14703.0
2019-07-17 14:00:00,52.81,52.83,52.72,52.73,19908.0,49.0894,49.108,49.0058,49.0151,19908.0
2019-07-17 14:05:00,52.73,52.73,52.71,52.72,16750.0,49.0151,49.0151,48.9965,49.0058,16750.0
2019-07-17 14:10:00,52.71,52.71,52.64,52.65,23571.0,48.9965,48.9965,48.9314,48.9407,23571.0
2019-07-17 14:15:00,52.64,52.72,52.63,52.7,19863.0,48.9314,49.0058,48.9221,48.9872,19863.0
2019-07-17 14:20:00,52.71,52.72,52.68,52.71,22693.0,48.9965,49.0058,48.9686,48.9965,22693.0
2019-07-17 14:25:00,52.71,52.73,52.67,52.69,15369.0,48.9965,49.0151,48.9593,48.9779,15369.0
2019-07-17 14:30:00,52.68,52.71,52.67,52.7,27716.0,48.9686,48.9965,48.9593,48.9872,27716.0
2019-07-17 14:35:00,52.7,52.71,52.67,52.68,19704.0,48.9872,48.9965,48.9593,48.9686,19704.0
2019-07-17 14:40:00,52.67,52.68,52.6,52.61,23634.0,48.9593,48.9686,48.8942,48.9035,23634.0
2019-07-17 14:45:00,52.61,52.61,52.57,52.58,26703.0,48.9035,48.9035,48.8663,48.8756,26703.0
2019-07-17 14:50:00,52.58,52.63,52.56,52.58,31575.0,48.8756,48.9221,48.857,48.8756,31575.0
2019-07-17 14:55:00,52.58,52.64,52.56,52.64,26591.0,48.8756,48.9314,48.857,48.9314,26591.0
2019-07-17 15:00:00,52.63,52.67,52.58,52.59,53052.0,48.9221,48.9593,48.8756,48.8849,53052.0
2019-07-17 15:05:00,52.58,52.67,52.57,52.66,28248.0,48.8756,48.9593,48.8663,48.95,28248.0
2019-07-17 15:10:00,52.65,52.68,52.63,52.68,24966.0,48.9407,48.9686,48.9221,48.9686,24966.0
2019-07-17 15:15:00,52.68,52.75,52.64,52.71,39114.0,48.9686,49.0336,48.9314,48.9965,39114.0
2019-07-17 15:20:00,52.71,52.71,52.5,52.5,101438.0,48.9965,48.9965,48.8013,48.8013,101438.0
2019-07-17 15:25:00,52.51,52.53,52.4,52.4,89502.0,48.8106,48.8291,48.7083,48.7083,89502.0
2019-07-17 15:30:00,52.38,52.38,52.33,52.36,81603.0,48.6897,48.6897,48.6432,48.6711,81603.0
2019-07-17 15:35:00,52.36,52.45,52.34,52.43,84138.0,48.6711,48.7548,48.6525,48.7362,84138.0
2019-07-17 15:40:00,52.42,52.44,52.36,52.38,95864.0,48.7269,48.7455,48.6711,48.6897,95864.0
2019-07-17 15:45:00,52.37,52.46,52.37,52.44,83133.0,48.6804,48.7641,48.6804,48.7455,83133.0
2019-07-17 15:50:00,52.43,52.45,52.34,52.36,86656.0,48.7362,48.7548,48.6525,48.6711,86656.0
2019-07-17 15:55:00,52.35,52.36,52.26,52.31,178043.0,48.6618,48.6711,48.5782,48.6246,178043.0
2019-07-18 09:30:00,52.17,52.17,51.9,51.92,45527.0,48.4945,48.4945,48.2435,48.2621,45527.0
2019-07-18 09:35:00,51.93,52.15,51.9,52.15,33938.0,48.2714,48.4759,48.2435,48.4759,33938.0
2019-07-18 09:40:00,52.14,52.2,51.97,52.2,39753.0,48.4666,48.5224,48.3086,48.5224,39753.0
2019-07-18 09:45:00,52.17,52.26,52.15,52.2,34200.0,48.4945,48.5782,48.4759,48.5224,34200.0
2019-07-18 09:50:00,52.21,52.41,52.21,52.4,23830.0,48.5317,48.7176,48.5317,48.7083,23830.0
2019-07-18 09:55:00,52.41,52.45,52.35,52.35,28983.0,48.7176,48.7548,48.6618,48.6618,28983.0
2019-07-18 10:00:00,52.35,52.44,52.3,52.43,22691.0,48.6618,48.7455,48.6154,48.7362,22691.0
2019-07-18 10:05:00,52.43,52.49,52.36,52.37,24462.0,48.7362,48.792,48.6711,48.6804,24462.0
2019-07-18 10:10:00,52.4,52.46,52.36,52.42,20008.0,48.7083,48.7641,48.6711,48.7269,20008.0
2019-07-18 10:15:00,52.45,52.46,52.36,52.38,24407.0,48.7548,48.7641,48.6711,48.6897,24407.0
2019-07-18 10:20:00,52.38,52.54,52.36,52.51,30812.0,48.6897,48.8384,48.6711,48.8106,30812.0
2019-07-18 10:25:00,52.5,52.55,52.48,52.48,21354.0,48.8013,48.8477,48.7827,48.7827,21354.0
2019-07-18 10:30:00,52.48,52.6,52.48,52.58,23746.0,48.7827,48.8942,48.7827,48.8756,23746.0
2019-07-18 10:35:00,52.58,52.62,52.5,52.62,22200.0,48.8756,48.9128,48.8013,48.9128,22200.0
2019-07-18 10:40:00,52.63,52.69,52.62,52.69,28474.0,48.9221,48.9779,48.9128,48.9779,28474.0
2019-07-18 10:45:00,52.69,52.73,52.68,52.68,25000.0,48.9779,49.0151,48.9686,48.9686,25000.0
2019-07-18 10:50:00,52.69,52.69,52.56,52.56,22229.0,48.9779,48.9779,48.857,48.857,22229.0
2019-07-18 10:55:00,52.57,52.6,52.55,52.58,20825.0,48.8663,48.8942,48.8477,48.8756,20825.0
2019-07-18 11:00:00,52.59,52.63,52.52,52.53,24830.0,48.8849,48.9221,48.8199,48.8291,24830.0
2019-07-18 11:05:00,52.53,52.56,52.51,52.55,17427.0,48.8291,48.857,48.8106,48.8477,17427.0
2019-07-18 11:10:00,52.55,52.58,52.48,52.49,18398.0,48.8477,48.8756,48.7827,48.792,18398.0
2019-07-18 11:15:00,52.48,52.56,52.48,52.52,22345.0,48.7827,48.857,48.7827,48.8199,22345.0
2019-07-18 11:20:00,52.52,52.54,52.43,52.45,23936.0,48.8199,48.8384,48.7362,48.7548,23936.0
2019-07-18 11:25:00,52.46,52.51,52.44,52.45,20248.0,48.7641,48.8106,48.7455,48.7548,20248.0
2019-07-18 11:30:00,52.44,52.45,52.36,52.37,21056.0,48.7455,48.7548,48.6711,48.6804,21056.0
2019-07-18 11:35:00,52.37,52.38,52.28,52.37,22852.0,48.6804,48.6897,48.5968,48.6804,22852.0
2019-07-18 11:40:00,52.36,52.37,52.26,52.33,15151.0,48.6711,48.6804,48.5782,48.6432,15151.0
2019-07-18 11:45:00,52.35,52.44,52.31,52.44,25596.0,48.6618,48.7455,48.6246,48.7455,25596.0
2019-07-18 11:50:00,52.45,52.48,52.42,52.47,20635.0,48.7548,48.7827,48.7269,48.7734,20635.0
2019-07-18 11:55:00,52.48,52.52,52.43,52.52,16468.0,48.7827,48.8199,48.7362,48.8199,16468.0
2019-07-18 12:00:00,52.52,52.54,52.42,52.47,22395.0,48.8199,48.8384,48.7269,48.7734,22395.0
2019-07-18 12:05:00,52.47,52.5,52.45,52.49,17589.0,48.7734,48.8013,48.7548,48.792,17589.0
2019-07-18 12:10:00,52.49,52.55,52.48,52.52,35396.0,48.792,48.8477,48.7827,48.8199,35396.0
2019-07-18 12:15:00,52.52,52.53,52.47,52.51,24330.0,48.8199,48.8291,48.7734,48.8106,24330.0
2019-07-18 12:20:00,52.51,52.53,52.5,52.51,21549.0,48.8106,48.8291,48.8013,48.8106,21549.0
2019-07-18 12:25:00,52.5,52.53,52.47,52.48,17352.0,48.8013,48.8291,48.7734,48.7827,17352.0
2019-07-18 12:30:00,52.48,52.51,52.48,52.5,16266.0,48.7827,48.8106,48.7827,48.8013,16266.0
2019-07-18 12:35:00,52.51,52.52,52.49,52.52,17372.0,48.8106,48.8199,48.792,48.8199,17372.0
2019-07-18 12:40:00,52.52,52.53,52.41,52.41,25877.0,48.8199,48.8291,48.7176,48.7176,25877.0
2019-07-18 12:45:00,52.41,52.42,52.36,52.42,18332.0,48.7176,48.7269,48.6711,48.7269,18332.0
2019-07-18 12:50:00,52.43,52.48,52.42,52.45,19394.0,48.7362,48.7827,48.7269,48.7548,19394.0
2019-07-18 12:55:00,52.44,52.44,52.37,52.39,14783.0,48.7455,48.7455,48.6804,48.699,14783.0
2019-07-18 13:00:00,52.37,52.37,52.29,52.3,25476.0,48.6804,48.6804,48.6061,48.6154,25476.0
2019-07-18 13:05:00,52.3,52.38,52.29,52.37,17143.0,48.6154,48.6897,48.6061,48.6804,17143.0
2019-07-18 13:10:00,52.37,52.46,52.37,52.43,17574.0,48.6804,48.7641,48.6804,48.7362,17574.0
2019-07-18 13:15:00,52.44,52.46,52.4,52.42,18687.0,48.7455,48.7641,48.7083,48.7269,18687.0
2019-07-18 13:20:00,52.42,52.48,52.41,52.43,35898.0,48.7269,48.7827,48.7176,48.7362,35898.0
2019-07-18 13:25:00,52.43,52.46,52.42,52.45,29914.0,48.7362,48.7641,48.7269,48.7548,29914.0
2019-07-18 13:30:00,52.45,52.47,52.4,52.4,20567.0,48.7548,48.7734,48.7083,48.7083,20567.0
2019-07-18 13:35:00,52.39,52.44,52.39,52.43,19133.0,48.699,48.7455,48.699,48.7362,19133.0
2019-07-18 13:40:00,52.43,52.45,52.4,52.41,14600.0,48.7362,48.7548,48.7083,48.7176,14600.0
2019-07-18 13:45:00,52.4,52.42,52.34,52.34,11990.0,48.7083,48.7269,48.6525,48.6525,11990.0
2019-07-18 13:50:00,52.35,52.35,52.21,52.24,17820.0,48.6618,48.6618,48.5317,48.5596,17820.0
2019-07-18 13:55:00,52.24,52.3,52.23,52.3,15942.0,48.5596,48.6154,48.5503,48.6154,15942.0
2019-07-18 14:00:00,52.29,52.34,52.29,52.34,21826.0,48.6061,48.6525,48.6061,48.6525,21826.0
2019-07-18 14:05:00,52.34,52.34,52.3,52.3,14969.0,48.6525,48.6525,48.6154,48.6154,14969.0
2019-07-18 14:10:00,52.31,52.32,52.28,52.3,14247.0,48.6246,48.6339,48.5968,48.6154,14247.0
2019-07-18 14:15:00,52.31,52.35,52.29,52.34,16214.0,48.6246,48.6618,48.6061,48.6525,16214.0
2019-07-18 14:20:00,52.35,52.37,52.33,52.35,19519.0,48.6618,48.6804,48.6432,48.6618,19519.0
2019-07-18 14:25:00,52.35,52.37,52.32,52.34,12525.0,48.6618,48.6804,48.6339,48.6525,12525.0
2019-07-18 14:30:00,52.34,52.34,52.26,52.28,15895.0,48.6525,48.6525,48.5782,48.5968,15895.0
2019-07-18 14:35:00,52.28,52.32,52.27,52.3,18903.0,48.5968,48.6339,48.5875,48.6154,18903.0
2019-07-18 14:40:00,52.3,52.32,52.26,52.27,15558.0,48.6154,48.6339,48.5782,48.5875,15558.0
2019-07-18 14:45:00,52.28,52.32,52.27,52.29,18661.0,48.5968,48.6339,48.5875,48.6061,18661.0
2019-07-18 14:50:00,52.28,52.34,52.27,52.33,23936.0,48.5968,48.6525,48.5875,48.6432,23936.0
2019-07-18 14:55:00,52.32,52.39,52.32,52.39,22406.0,48.6339,48.699,48.6339,48.699,22406.0
2019-07-18 15:00:00,52.39,52.48,52.38,52.41,26847.0,48.699,48.7827,48.6897,48.7176,26847.0
2019-07-18 15:05:00,52.41,52.42,52.35,52.38,18880.0,48.7176,48.7269,48.6618,48.6897,18880.0
2019-07-18 15:10:00,52.37,52.38,52.32,52.37,27953.0,48.6804,48.6897,48.6339,48.6804,27953.0
2019-07-18 15:15:00,52.37,52.37,52.32,52.33,22497.0,48.6804,48.6804,48.6339,48.6432,22497.0
2019-07-18 15:20:00,52.32,52.33,52.3,52.32,20004.0,48.6339,48.6432,48.6154,48.6339,20004.0
2019-07-18 15:25:00,52.32,52.32,52.24,52.27,26338.0,48.6339,48.6339,48.5596,48.5875,26338.0
2019-07-18 15:30:00,52.27,52.32,52.25,52.3,37392.0,48.5875,48.6339,48.5689,48.6154,37392.0
2019-07-18 15:35:00,52.31,52.37,52.29,52.3,33334.0,48.6246,48.6804,48.6061,48.6154,33334.0
2019-07-18 15:40:00,52.3,52.38,52.3,52.37,47732.0,48.6154,48.6897,48.6154,48.6804,47732.0
2019-07-18 15:45:00,52.37,52.41,52.35,52.39,62733.0,48.6804,48.7176,48.6618,48.699,62733.0
2019-07-18 15:50:00,52.38,52.44,52.36,52.39,91100.0,48.6897,48.7455,48.6711,48.699,91100.0
2019-07-18 15:55:00,52.39,52.46,52.32,52.44,261711.0,48.699,48.7641,48.6339,48.7455,261711.0
2019-07-19 09:30:00,52.53,52.67,52.5,52.55,105855.0,48.8291,48.9593,48.8013,48.8477,105855.0
2019-07-19 09:35:00,52.57,52.82,52.5,52.82,28549.0,48.8663,49.0987,48.8013,49.0987,28549.0
2019-07-19 09:40:00,52.8,52.88,52.75,52.85,29341.0,49.0801,49.1545,49.0336,49.1266,29341.0
2019-07-19 09:45:00,52.82,52.87,52.71,52.86,17299.0,49.0987,49.1452,48.9965,49.1359,17299.0
2019-07-19 09:50:00,52.86,52.94,52.75,52.76,22639.0,49.1359,49.2103,49.0336,49.0429,22639.0
2019-07-19 09:55:00,52.75,52.8,52.63,52.76,37184.0,49.0336,49.0801,48.9221,49.0429,37184.0
2019-07-19 10:00:00,52.76,52.77,52.55,52.56,179937.0,49.0429,49.0522,48.8477,48.857,179937.0
2019-07-19 10:05:00,52.55,52.56,52.45,52.49,54587.0,48.8477,48.857,48.7548,48.792,54587.0
2019-07-19 10:10:00,52.5,52.5,52.38,52.38,31719.0,48.8013,48.8013,48.6897,48.6897,31719.0
2019-07-19 10:15:00,52.38,52.51,52.37,52.5,28269.0,48.6897,48.8106,48.6804,48.8013,28269.0
2019-07-19 10:20:00,52.5,52.52,52.47,52.49,32888.0,48.8013,48.8199,48.7734,48.792,32888.0
2019-07-19 10:25:00,52.48,52.52,52.41,52.5,192931.0,48.7827,48.8199,48.7176,48.8013,192931.0
2019-07-19 10:30:00,52.5,52.51,52.44,52.45,29554.0,48.8013,48.8106,48.7455,48.7548,29554.0
2019-07-19 10:35:00,52.44,52.51,52.41,52.46,30199.0,48.7455,48.8106,48.7176,48.7641,30199.0
2019-07-19 10:40:00,52.46,52.51,52.42,52.44,22440.0,48.7641,48.8106,48.7269,48.7455,22440.0
2019-07-19 10:45:00,52.44,52.45,52.37,52.38,15583.0,48.7455,48.7548,48.6804,48.6897,15583.0
2019-07-19 10:50:00,52.38,52.38,52.24,52.25,21150.0,48.6897,48.6897,48.5596,48.5689,21150.0
2019-07-19 10:55:00,52.24,52.29,52.2,52.22,33089.0,48.5596,48.6061,48.5224,48.541,33089.0
2019-07-19 11:00:00,52.22,52.22,52.11,52.15,28569.0,48.541,48.541,48.4387,48.4759,28569.0
2019-07-19 11:05:00,52.15,52.32,52.14,52.31,25081.0,48.4759,48.6339,48.4666,48.6246,25081.0
2019-07-19 11:10:00,52.32,52.38,52.31,52.33,26257.0,48.6339,48.6897,48.6246,48.6432,26257.0
2019-07-19 11:15:00,52.33,52.38,52.29,52.38,25675.0,48.6432,48.6897,48.6061,48.6897,25675.0
2019-07-19 11:20:00,52.38,52.45,52.34,52.45,29900.0,48.6897,48.7548,48.6525,48.7548,29900.0
2019-07-19 11:25:00,52.45,52.45,52.3,52.3,29838.0,48.7548,48.7548,48.6154,48.6154,29838.0
2019-07-19 11:30:00,52.31,52.35,52.23,52.25,29387.0,48.6246,48.6618,48.5503,48.5689,29387.0
2019-07-19 11:35:00,52.24,52.28,52.15,52.16,20217.0,48.5596,48.5968,48.4759,48.4852,20217.0
2019-07-19 11:40:00,52.17,52.17,52.02,52.04,44060.0,48.4945,48.4945,48.3551,48.3737,44060.0
2019-07-19 11:45:00,52.03,52.14,52.03,52.14,16544.0,48.3644,48.4666,48.3644,48.4666,16544.0
2019-07-19 11:50:00,52.13,52.14,52.06,52.07,34035.0,48.4573,48.4666,48.3923,48.4016,34035.0
2019-07-19 11:55:00,52.06,52.15,52.06,52.13,16508.0,48.3923,48.4759,48.3923,48.4573,16508.0
2019-07-19 12:00:00,52.12,52.12,52.04,52.12,22008.0,48.448,48.448,48.3737,48.448,22008.0
2019-07-19 12:05:00,52.13,52.25,52.12,52.25,18719.0,48.4573,48.5689,48.448,48.5689,18719.0
2019-07-19 12:10:00,52.25,52.27,52.2,52.24,19011.0,48.5689,48.5875,48.5224,48.5596,19011.0
2019-07-19 12:15:00,52.25,52.27,52.19,52.21,28139.0,48.5689,48.5875,48.5131,48.5317,28139.0
2019-07-19 12:20:00,52.21,52.23,52.1,52.11,23882.0,48.5317,48.5503,48.4294,48.4387,23882.0
2019-07-19 12:25:00,52.12,52.18,52.11,52.16,12936.0,48.448,48.5038,48.4387,48.4852,12936.0
2019-07-19 12:30:00,52.15,52.24,52.15,52.24,21838.0,48.4759,48.5596,48.4759,48.5596,21838.0
2019-07-19 12:35:00,52.24,52.24,52.21,52.23,12442.0,48.5596,48.5596,48.5317,48.5503,12442.0
2019-07-19 12:40:00,52.23,52.25,52.2,52.25,15119.0,48.5503,48.5689,48.5224,48.5689,15119.0
2019-07-19 12:45:00,52.25,52.27,52.22,52.23,23422.0,48.5689,48.5875,48.541,48.5503,23422.0
2019-07-19 12:50:00,52.22,52.27,52.21,52.26,30756.0,48.541,48.5875,48.5317,48.5782,30756.0
2019-07-19 12:55:00,52.26,52.27,52.18,52.19,23762.0,48.5782,48.5875,48.5038,48.5131,23762.0
2019-07-19 13:00:00,52.19,52.26,52.18,52.26,21587.0,48.5131,48.5782,48.5038,48.5782,21587.0
2019-07-19 13:05:00,52.26,52.27,52.23,52.26,27607.0,48.5782,48.5875,48.5503,48.5782,27607.0
2019-07-19 13:10:00,52.26,52.27,52.23,52.24,19350.0,48.5782,48.5875,48.5503,48.5596,19350.0
2019-07-19 13:15:00,52.23,52.27,52.23,52.26,22567.0,48.5503,48.5875,48.5503,48.5782,22567.0
2019-07-19 13:20:00,52.27,52.28,52.24,52.25,67076.0,48.5875,48.5968,48.5596,48.5689,67076.0
2019-07-19 13:25:00,52.25,52.27,52.24,52.26,46252.0,48.5689,48.5875,48.5596,48.5782,46252.0
2019-07-19 13:30:00,52.25,52.27,52.22,52.26,34671.0,48.5689,48.5875,48.541,48.5782,34671.0
2019-07-19 13:35:00,52.27,52.27,52.2,52.21,25541.0,48.5875,48.5875,48.5224,48.5317,25541.0
2019-07-19 13:40:00,52.2,52.21,52.16,52.21,16535.0,48.5224,48.5317,48.4852,48.5317,16535.0
2019-07-19 13:45:00,52.21,52.27,52.21,52.26,31705.0,48.5317,48.5875,48.5317,48.5782,31705.0
2019-07-19 13:50:00,52.25,52.27,52.23,52.25,23297.0,48.5689,48.5875,48.5503,48.5689,23297.0
2019-07-19 13:55:00,52.24,52.24,52.21,52.24,15926.0,48.5596,48.5596,48.5317,48.5596,15926.0
2019-07-19 14:00:00,52.24,52.27,52.23,52.25,35338.0,48.5596,48.5875,48.5503,48.5689,35338.0
2019-07-19 14:05:00,52.25,52.26,52.19,52.2,50022.0,48.5689,48.5782,48.5131,48.5224,50022.0
2019-07-19 14:10:00,52.2,52.23,52.16,52.18,25569.0,48.5224,48.5503,48.4852,48.5038,25569.0
2019-07-19 14:15:00,52.19,52.2,52.15,52.19,18966.0,48.5131,48.5224,48.4759,48.5131,18966.0
2019-07-19 14:20:00,52.2,52.23,52.19,52.2,21578.0,48.5224,48.5503,48.5131,48.5224,21578.0
2019-07-19 14:25:00,52.19,52.22,52.18,52.2,32231.0,48.5131,48.541,48.5038,48.5224,32231.0
2019-07-19 14:30:00,52.21,52.26,52.18,52.19,33257.0,48.5317,48.5782,48.5038,48.5131,33257.0
2019-07-19 14:35:00,52.2,52.26,52.2,52.26,21204.0,48.5224,48.5782,48.5224,48.5782,21204.0
2019-07-19 14:40:00,52.25,52.27,52.23,52.25,48780.0,48.5689,48.5875,48.5503,48.5689,48780.0
2019-07-19 14:45:00,52.25,52.25,52.22,52.25,21496.0,48.5689,48.5689,48.541,48.5689,21496.0
2019-07-19 14:50:00,52.25,52.27,52.23,52.26,38303.0,48.5689,48.5875,48.5503,48.5782,38303.0
2019-07-19 14:55:00,52.26,52.27,52.24,52.25,29988.0,48.5782,48.5875,48.5596,48.5689,29988.0
2019-07-19 15:00:00,52.25,52.25,52.14,52.15,48990.0,48.5689,48.5689,48.4666,48.4759,48990.0
2019-07-19 15:05:00,52.14,52.17,52.11,52.13,25225.0,48.4666,48.4945,48.4387,48.4573,25225.0
2019-07-19 15:10:00,52.13,52.17,52.11,52.13,24926.0,48.4573,48.4945,48.4387,48.4573,24926.0
2019-07-19 15:15:00,52.13,52.16,52.08,52.09,34661.0,48.4573,48.4852,48.4109,48.4201,34661.0
2019-07-19 15:20:00,52.1,52.11,52.03,52.1,37278.0,48.4294,48.4387,48.3644,48.4294,37278.0
2019-07-19 15:25:00,52.11,52.16,52.1,52.14,29187.0,48.4387,48.4852,48.4294,48.4666,29187.0
2019-07-19 15:30:00,52.14,52.18,52.12,52.15,50450.0,48.4666,48.5038,48.448,48.4759,50450.0
2019-07-19 15:35:00,52.16,52.19,52.15,52.16,44850.0,48.4852,48.5131,48.4759,48.4852,44850.0
2019-07-19 15:40:00,52.16,52.22,52.15,52.21,52262.0,48.4852,48.541,48.4759,48.5317,52262.0
2019-07-19 15:45:00,52.2,52.21,52.08,52.13,92123.0,48.5224,48.5317,48.4109,48.4573,92123.0
2019-07-19 15:50:00,52.13,52.13,52.06,52.11,95525.0,48.4573,48.4573,48.3923,48.4387,95525.0
2019-07-19 15:55:00,52.1,52.11,52.0,52.04,214701.0,48.4294,48.4387,48.3365,48.3737,214701.0
2019-07-22 09:30:00,52.31,52.75,52.27,52.66,71869.0,48.6246,49.0336,48.5875,48.95,71869.0
2019-07-22 09:35:00,52.66,52.75,52.54,52.61,41376.0,48.95,49.0336,48.8384,48.9035,41376.0
2019-07-22 09:40:00,52.62,52.71,52.57,52.6,30947.0,48.9128,48.9965,48.8663,48.8942,30947.0
2019-07-22 09:45:00,52.58,52.65,52.58,52.64,37052.0,48.8756,48.9407,48.8756,48.9314,37052.0
2019-07-22 09:50:00,52.66,52.69,52.61,52.68,35679.0,48.95,48.9779,48.9035,48.9686,35679.0
2019-07-22 09:55:00,52.68,52.83,52.64,52.82,56163.0,48.9686,49.108,48.9314,49.0987,56163.0
2019-07-22 10:00:00,52.81,52.83,52.65,52.68,82425.0,49.0894,49.108,48.9407,48.9686,82425.0
2019-07-22 10:05:00,52.67,52.8,52.57,52.77,68104.0,48.9593,49.0801,48.8663,49.0522,68104.0
2019-07-22 10:10:00,52.77,52.78,52.58,52.66,46091.0,49.0522,49.0615,48.8756,48.95,46091.0
2019-07-22 10:15:00,52.66,52.79,52.66,52.74,38881.0,48.95,49.0708,48.95,49.0244,38881.0
2019-07-22 10:20:00,52.74,52.8,52.72,52.75,38829.0,49.0244,49.0801,49.0058,49.0336,38829.0
2019-07-22 10:25:00,52.75,52.79,52.7,52.78,32254.0,49.0336,49.0708,48.9872,49.0615,32254.0
2019-07-22 10:30:00,52.79,52.82,52.61,52.62,172567.0,49.0708,49.0987,48.9035,48.9128,172567.0
2019-07-22 10:35:00,52.62,52.76,52.62,52.74,29673.0,48.9128,49.0429,48.9128,49.0244,29673.0
2019-07-22 10:40:00,52.73,52.73,52.66,52.66,21351.0,49.0151,49.0151,48.95,48.95,21351.0
2019-07-22 10:45:00,52.67,52.67,52.59,52.63,27294.0,48.9593,48.9593,48.8849,48.9221,27294.0
2019-07-22 10:50:00,52.63,52.68,52.61,52.68,19169.0,48.9221,48.9686,48.9035,48.9686,19169.0
2019-07-22 10:55:00,52.68,52.79,52.64,52.78,29374.0,48.9686,49.0708,48.9314,49.0615,29374.0
2019-07-22 11:00:00,52.78,52.8,52.68,52.7,23260.0,49.0615,49.0801,48.9686,48.9872,23260.0
2019-07-22 11:05:00,52.71,52.76,52.66,52.68,19027.0,48.9965,49.0429,48.95,48.9686,19027.0
2019-07-22 11:10:00,52.68,52.7,52.58,52.59,22835.0,48.9686,48.9872,48.8756,48.8849,22835.0
2019-07-22 11:15:00,52.6,52.65,52.58,52.62,23433.0,48.8942,48.9407,48.8756,48.9128,23433.0
2019-07-22 11:20:00,52.62,52.66,52.6,52.63,18017.0,48.9128,48.95,48.8942,48.9221,18017.0
2019-07-22 11:25:00,52.63,52.72,52.63,52.7,17670.0,48.9221,49.0058,48.9221,48.9872,17670.0
2019-07-22 11:30:00,52.7,52.79,52.69,52.78,19041.0,48.9872,49.0708,48.9779,49.0615,19041.0
2019-07-22 11:35:00,52.79,52.85,52.78,52.83,23355.0,49.0708,49.1266,49.0615,49.108,23355.0
2019-07-22 11:40:00,52.83,52.93,52.81,52.88,34772.0,49.108,49.201,49.0894,49.1545,34772.0
2019-07-22 11:45:00,52.88,52.93,52.86,52.93,13847.0,49.1545,49.201,49.1359,49.201,13847.0
2019-07-22 11:50:00,52.93,52.95,52.89,52.9,23616.0,49.201,49.2196,49.1638,49.1731,23616.0
2019-07-22 11:55:00,52.9,52.92,52.88,52.9,23289.0,49.1731,49.1917,49.1545,49.1731,23289.0
2019-07-22 12:00:00,52.91,52.93,52.82,52.86,36193.0,49.1824,49.201,49.0987,49.1359,36193.0
2019-07-22 12:05:00,52.86,52.9,52.85,52.88,14135.0,49.1359,49.1731,49.1266,49.1545,14135.0
2019-07-22 12:10:00,52.89,52.93,52.88,52.91,19055.0,49.1638,49.201,49.1545,49.1824,19055.0
2019-07-22 12:15:00,52.91,52.97,52.9,52.96,24098.0,49.1824,49.2381,49.1731,49.2289,24098.0
2019-07-22 12:20:00,52.95,53.03,52.94,52.99,32703.0,49.2196,49.2939,49.2103,49.2567,32703.0
2019-07-22 12:25:00,53.0,53.01,52.95,52.99,20577.0,49.266,49.2753,49.2196,49.2567,20577.0
2019-07-22 12:30:00,52.99,52.99,52.93,52.94,39534.0,49.2567,49.2567,49.201,49.2103,39534.0
2019-07-22 12:35:00,52.94,53.02,52.9,52.96,19859.0,49.2103,49.2846,49.1731,49.2289,19859.0
2019-07-22 12:40:00,52.96,52.97,52.94,52.94,20300.0,49.2289,49.2381,49.2103,49.2103,20300.0
2019-07-22 12:45:00,52.95,52.96,52.86,52.88,26059.0,49.2196,49.2289,49.1359,49.1545,26059.0
2019-07-22 12:50:00,52.88,52.91,52.84,52.9,14634.0,49.1545,49.1824,49.1173,49.1731,14634.0
2019-07-22 12:55:00,52.9,52.94,52.83,52.9,138564.0,49.1731,49.2103,49.108,49.1731,138564.0
2019-07-22 13:00:00,52.9,52.9,52.83,52.84,11737.0,49.1731,49.1731,49.108,49.1173,11737.0
2019-07-22 13:05:00,52.85,52.91,52.83,52.88,14069.0,49.1266,49.1824,49.108,49.1545,14069.0
2019-07-22 13:10:00,52.9,53.0,52.9,52.98,17204.0,49.1731,49.266,49.1731,49.2474,17204.0
2019-07-22 13:15:00,52.98,53.05,52.97,53.04,25137.0,49.2474,49.3125,49.2381,49.3032,25137.0
2019-07-22 13:20:00,53.03,53.07,53.02,53.07,21410.0,49.2939,49.3311,49.2846,49.3311,21410.0
2019-07-22 13:25:00,53.07,53.1,52.99,52.99,20555.0,49.3311,49.359,49.2567,49.2567,20555.0
2019-07-22 13:30:00,52.99,53.0,52.96,52.97,21295.0,49.2567,49.266,49.2289,49.2381,21295.0
2019-07-22 13:35:00,52.97,53.01,52.96,52.98,22411.0,49.2381,49.2753,49.2289,49.2474,22411.0
2019-07-22 13:40:00,52.98,53.02,52.97,53.01,16611.0,49.2474,49.2846,49.2381,49.2753,16611.0
2019-07-22 13:45:00,53.01,53.01,52.93,52.95,21575.0,49.2753,49.2753,49.201,49.2196,21575.0
2019-07-22 13:50:00,52.95,52.98,52.89,52.97,18559.0,49.2196,49.2474,49.1638,49.2381,18559.0
2019-07-22 13:55:00,52.98,52.99,52.94,52.95,13693.0,49.2474,49.2567,49.2103,49.2196,13693.0
2019-07-22 14:00:00,52.94,52.98,52.9,52.91,19297.0,49.2103,49.2474,49.1731,49.1824,19297.0
2019-07-22 14:05:00,52.91,52.93,52.86,52.86,16250.0,49.1824,49.201,49.1359,49.1359,16250.0
2019-07-22 14:10:00,52.87,52.87,52.83,52.87,17448.0,49.1452,49.1452,49.108,49.1452,17448.0
2019-07-22 14:15:00,52.87,52.96,52.86,52.91,21768.0,49.1452,49.2289,49.1359,49.1824,21768.0
2019-07-22 14:20:00,52.91,52.91,52.88,52.9,17989.0,49.1824,49.1824,49.1545,49.1731,17989.0
2019-07-22 14:25:00,52.9,52.94,52.89,52.91,27945.0,49.1731,49.2103,49.1638,49.1824,27945.0
2019-07-22 14:30:00,52.91,52.92,52.81,52.86,21320.0,49.1824,49.1917,49.0894,49.1359,21320.0
2019-07-22 14:35:00,52.86,52.9,52.83,52.84,13826.0,49.1359,49.1731,49.108,49.1173,13826.0
2019-07-22 14:40:00,52.83,52.84,52.76,52.79,19721.0,49.108,49.1173,49.0429,49.0708,19721.0
2019-07-22 14:45:00,52.78,52.82,52.77,52.82,20854.0,49.0615,49.0987,49.0522,49.0987,20854.0
2019-07-22 14:50:00,52.82,52.86,52.79,52.83,38555.0,49.0987,49.1359,49.0708,49.108,38555.0
2019-07-22 14:55:00,52.82,52.86,52.81,52.83,18450.0,49.0987,49.1359,49.0894,49.108,18450.0
2019-07-22 15:00:00,52.83,52.9,52.8,52.84,29100.0,49.108,49.1731,49.0801,49.1173,29100.0
2019-07-22 15:05:00,52.84,52.85,52.81,52.81,15426.0,49.1173,49.1266,49.0894,49.0894,15426.0
2019-07-22 15:10:00,52.82,52.83,52.79,52.8,22537.0,49.0987,49.108,49.0708,49.0801,22537.0
2019-07-22 15:15:00,52.8,52.83,52.78,52.78,23288.0,49.0801,49.108,49.0615,49.0615,23288.0
2019-07-22 15:20:00,52.79,52.8,52.64,52.66,39604.0,49.0708,49.0801,48.9314,48.95,39604.0
2019-07-22 15:25:00,52.67,52.71,52.67,52.69,28353.0,48.9593,48.9965,48.9593,48.9779,28353.0
2019-07-22 15:30:00,52.68,52.71,52.65,52.71,61507.0,48.9686,48.9965,48.9407,48.9965,61507.0
2019-07-22 15:35:00,52.71,52.74,52.67,52.72,53942.0,48.9965,49.0244,48.9593,49.0058,53942.0
2019-07-22 15:40:00,52.72,52.74,52.69,52.72,43366.0,49.0058,49.0244,48.9779,49.0058,43366.0
2019-07-22 15:45:00,52.72,52.73,52.7,52.72,40767.0,49.0058,49.0151,48.9872,49.0058,40767.0
2019-07-22 15:50:00,52.72,52.73,52.67,52.7,93996.0,49.0058,49.0151,48.9593,48.9872,93996.0
2019-07-22 15:55:00,52.71,52.71,52.64,52.68,184817.0,48.9965,48.9965,48.9314,48.9686,184817.0
2019-07-23 09:30:00,52.75,53.02,52.73,52.98,59582.0,49.0336,49.2846,49.0151,49.2474,59582.0
2019-07-23 09:35:00,52.95,53.06,52.81,53.05,24166.0,49.2196,49.3218,49.0894,49.3125,24166.0
2019-07-23 09:40:00,53.07,53.34,53.06,53.25,35197.0,49.3311,49.5821,49.3218,49.4984,35197.0
2019-07-23 09:45:00,53.22,53.24,53.11,53.11,38378.0,49.4705,49.4891,49.3683,49.3683,38378.0
2019-07-23 09:50:00,53.1,53.31,53.07,53.25,30818.0,49.359,49.5542,49.3311,49.4984,30818.0
2019-07-23 09:55:00,53.26,53.48,53.22,53.46,57320.0,49.5077,49.7122,49.4705,49.6936,57320.0
2019-07-23 10:00:00,53.46,53.54,53.36,53.37,64892.0,49.6936,49.768,49.6007,49.61,64892.0
2019-07-23 10:05:00,53.37,53.37,53.22,53.33,26219.0,49.61,49.61,49.4705,49.5728,26219.0
2019-07-23 10:10:00,53.33,53.38,53.32,53.38,23863.0,49.5728,49.6193,49.5635,49.6193,23863.0
2019-07-23 10:15:00,53.4,53.65,53.38,53.64,149148.0,49.6379,49.8702,49.6193,49.8609,149148.0
2019-07-23 10:20:00,53.63,53.67,53.38,53.43,46357.0,49.8517,49.8888,49.6193,49.6657,46357.0
2019-07-23 10:25:00,53.43,53.52,53.43,53.49,27704.0,49.6657,49.7494,49.6657,49.7215,27704.0
2019-07-23 10:30:00,53.48,53.51,53.41,53.49,60307.0,49.7122,49.7401,49.6472,49.7215,60307.0
2019-07-23 10:35:00,53.5,53.6,53.46,53.53,37335.0,49.7308,49.8238,49.6936,49.7587,37335.0
2019-07-23 10:40:00,53.54,53.64,53.53,53.64,27432.0,49.768,49.8609,49.7587,49.8609,27432.0
2019-07-23 10:45:00,53.65,53.67,53.59,53.6,17123.0,49.8702,49.8888,49.8145,49.8238,17123.0
2019-07-23 10:50:00,53.59,53.6,53.53,53.58,27242.0,49.8145,49.8238,49.7587,49.8052,27242.0
2019-07-23 10:55:00,53.59,53.66,53.55,53.56,35033.0,49.8145,49.8795,49.7773,49.7866,35033.0
2019-07-23 11:00:00,53.56,53.6,53.49,53.59,17803.0,49.7866,49.8238,49.7215,49.8145,17803.0
2019-07-23 11:05:00,53.59,53.64,53.58,53.61,25567.0,49.8145,49.8609,49.8052,49.8331,25567.0
2019-07-23 11:10:00,53.61,53.68,53.59,53.61,22023.0,49.8331,49.8981,49.8145,49.8331,22023.0
2019-07-23 11:15:00,53.62,53.68,53.62,53.66,25579.0,49.8424,49.8981,49.8424,49.8795,25579.0
2019-07-23 11:20:00,53.66,53.82,53.64,53.79,90465.0,49.8795,50.0283,49.8609,50.0004,90465.0
2019-07-23 11:25:00,53.78,53.78,53.69,53.72,14678.0,49.9911,49.9911,49.9074,49.9353,14678.0
2019-07-23 11:30:00,53.74,53.76,53.67,53.69,33235.0,49.9539,49.9725,49.8888,49.9074,33235.0
2019-07-23 11:35:00,53.69,53.79,53.68,53.78,16116.0,49.9074,50.0004,49.8981,49.9911,16116.0
2019-07-23 11:40:00,53.78,53.82,53.74,53.81,33999.0,49.9911,50.0283,49.9539,50.019,33999.0
2019-07-23 11:45:00,53.82,53.83,53.75,53.82,24499.0,50.0283,50.0376,49.9632,50.0283,24499.0
2019-07-23 11:50:00,53.82,53.84,53.74,53.8,24896.0,50.0283,50.0469,49.9539,50.0097,24896.0
2019-07-23 11:55:00,53.8,53.82,53.73,53.73,37096.0,50.0097,50.0283,49.9446,49.9446,37096.0
2019-07-23 12:00:00,53.73,53.86,53.7,53.85,46217.0,49.9446,50.0654,49.9167,50.0562,46217.0
2019-07-23 12:05:00,53.85,53.9,53.82,53.9,17261.0,50.0562,50.1026,50.0283,50.1026,17261.0
2019-07-23 12:10:00,53.89,53.93,53.88,53.91,32053.0,50.0933,50.1305,50.084,50.1119,32053.0
2019-07-23 12:15:00,53.91,53.93,53.87,53.91,22805.0,50.1119,50.1305,50.0747,50.1119,22805.0
2019-07-23 12:20:00,53.91,53.91,53.88,53.89,22443.0,50.1119,50.1119,50.084,50.0933,22443.0
2019-07-23 12:25:00,53.89,53.98,53.89,53.98,28847.0,50.0933,50.177,50.0933,50.177,28847.0
2019-07-23 12:30:00,53.97,53.97,53.88,53.93,29477.0,50.1677,50.1677,50.084,50.1305,29477.0
2019-07-23 12:35:00,53.93,54.0,53.93,53.99,54563.0,50.1305,50.1956,50.1305,50.1863,54563.0
2019-07-23 12:40:00,53.99,54.03,53.97,54.01,20853.0,50.1863,50.2235,50.1677,50.2049,20853.0
2019-07-23 12:45:00,54.01,54.01,53.96,53.97,60403.0,50.2049,50.2049,50.1584,50.1677,60403.0
2019-07-23 12:50:00,53.97,53.98,53.86,53.92,16966.0,50.1677,50.177,50.0654,50.1212,16966.0
2019-07-23 12:55:00,53.92,53.96,53.89,53.96,18586.0,50.1212,50.1584,50.0933,50.1584,18586.0
2019-07-23 13:00:00,53.96,53.96,53.81,53.83,21783.0,50.1584,50.1584,50.019,50.0376,21783.0
2019-07-23 13:05:00,53.84,53.93,53.83,53.92,18380.0,50.0469,50.1305,50.0376,50.1212,18380.0
2019-07-23 13:10:00,53.92,53.92,53.87,53.88,14047.0,50.1212,50.1212,50.0747,50.084,14047.0
2019-07-23 13:15:00,53.87,53.93,53.86,53.87,14489.0,50.0747,50.1305,50.0654,50.0747,14489.0
2019-07-23 13:20:00,53.88,53.9,53.87,53.9,17374.0,50.084,50.1026,50.0747,50.1026,17374.0
2019-07-23 13:25:00,53.9,53.92,53.87,53.88,12782.0,50.1026,50.1212,50.0747,50.084,12782.0
2019-07-23 13:30:00,53.88,53.89,53.78,53.81,25090.0,50.084,50.0933,49.9911,50.019,25090.0
2019-07-23 13:35:00,53.8,53.91,53.79,53.91,25789.0,50.0097,50.1119,50.0004,50.1119,25789.0
2019-07-23 13:40:00,53.91,53.96,53.88,53.93,30130.0,50.1119,50.1584,50.084,50.1305,30130.0
2019-07-23 13:45:00,53.92,53.95,53.89,53.94,14371.0,50.1212,50.1491,50.0933,50.1398,14371.0
2019-07-23 13:50:00,53.94,53.99,53.94,53.97,15357.0,50.1398,50.1863,50.1398,50.1677,15357.0
2019-07-23 13:55:00,53.97,53.99,53.96,53.97,16009.0,50.1677,50.1863,50.1584,50.1677,16009.0
2019-07-23 14:00:00,53.97,53.99,53.92,53.94,19735.0,50.1677,50.1863,50.1212,50.1398,19735.0
2019-07-23 14:05:00,53.93,53.97,53.92,53.95,24797.0,50.1305,50.1677,50.1212,50.1491,24797.0
2019-07-23 14:10:00,53.96,53.99,53.95,53.98,12413.0,50.1584,50.1863,50.1491,50.177,12413.0
2019-07-23 14:15:00,53.98,53.99,53.94,53.98,17897.0,50.177,50.1863,50.1398,50.177,17897.0
2019-07-23 14:20:00,53.98,54.02,53.97,54.01,34140.0,50.177,50.2142,50.1677,50.2049,34140.0
2019-07-23 14:25:00,54.01,54.12,54.0,54.11,53187.0,50.2049,50.3071,50.1956,50.2978,53187.0
2019-07-23 14:30:00,54.11,54.12,54.07,54.12,20969.0,50.2978,50.3071,50.2607,50.3071,20969.0
2019-07-23 14:35:00,54.12,54.14,54.09,54.14,13932.0,50.3071,50.3257,50.2792,50.3257,13932.0
2019-07-23 14:40:00,54.15,54.16,54.1,54.11,28793.0,50.335,50.3443,50.2885,50.2978,28793.0
2019-07-23 14:45:00,54.1,54.21,54.09,54.2,27835.0,50.2885,50.3908,50.2792,50.3815,27835.0
2019-07-23 14:50:00,54.19,54.25,54.19,54.2,30919.0,50.3722,50.428,50.3722,50.3815,30919.0
2019-07-23 14:55:00,54.2,54.24,54.14,54.16,20790.0,50.3815,50.4187,50.3257,50.3443,20790.0
2019-07-23 15:00:00,54.16,54.2,54.12,54.14,24781.0,50.3443,50.3815,50.3071,50.3257,24781.0
2019-07-23 15:05:00,54.14,54.21,54.13,54.21,24219.0,50.3257,50.3908,50.3164,50.3908,24219.0
2019-07-23 15:10:00,54.21,54.25,54.19,54.2,20783.0,50.3908,50.428,50.3722,50.3815,20783.0
2019-07-23 15:15:00,54.21,54.21,54.13,54.13,19549.0,50.3908,50.3908,50.3164,50.3164,19549.0
2019-07-23 15:20:00,54.12,54.19,54.12,54.16,28093.0,50.3071,50.3722,50.3071,50.3443,28093.0
2019-07-23 15:25:00,54.16,54.2,54.14,54.16,22162.0,50.3443,50.3815,50.3257,50.3443,22162.0
2019-07-23 15:30:00,54.16,54.19,54.1,54.15,43500.0,50.3443,50.3722,50.2885,50.335,43500.0
2019-07-23 15:35:00,54.13,54.2,54.13,54.18,42790.0,50.3164,50.3815,50.3164,50.3629,42790.0
2019-07-23 15:40:00,54.18,54.19,54.12,54.16,48180.0,50.3629,50.3722,50.3071,50.3443,48180.0
2019-07-23 15:45:00,54.16,54.16,54.1,54.1,48755.0,50.3443,50.3443,50.2885,50.2885,48755.0
2019-07-23 15:50:00,54.11,54.16,54.09,54.1,101218.0,50.2978,50.3443,50.2792,50.2885,101218.0
2019-07-23 15:55:00,54.11,54.18,54.06,54.13,181542.0,50.2978,50.3629,50.2514,50.3164,181542.0
2019-07-24 09:30:00,54.0,54.13,53.85,53.91,56117.0,50.1956,50.3164,50.0562,50.1119,56117.0
2019-07-24 09:35:00,53.93,54.4,53.91,54.4,59847.0,50.1305,50.5674,50.1119,50.5674,59847.0
2019-07-24 09:40:00,54.41,54.69,54.37,54.67,70433.0,50.5767,50.837,50.5395,50.8184,70433.0
2019-07-24 09:45:00,54.64,54.72,54.42,54.54,67043.0,50.7905,50.8649,50.586,50.6975,67043.0
2019-07-24 09:50:00,54.54,54.6,54.4,54.45,49106.0,50.6975,50.7533,50.5674,50.6139,49106.0
2019-07-24 09:55:00,54.45,54.56,54.41,54.45,45317.0,50.6139,50.7161,50.5767,50.6139,45317.0
2019-07-24 10:00:00,54.46,54.54,54.37,54.46,46869.0,50.6232,50.6975,50.5395,50.6232,46869.0
2019-07-24 10:05:00,54.45,54.53,54.37,54.51,35688.0,50.6139,50.6882,50.5395,50.6697,35688.0
2019-07-24 10:10:00,54.53,54.63,54.51,54.55,37659.0,50.6882,50.7812,50.6697,50.7068,37659.0
2019-07-24 10:15:00,54.54,54.54,54.36,54.41,31528.0,50.6975,50.6975,50.5302,50.5767,31528.0
2019-07-24 10:20:00,54.41,54.43,54.21,54.27,57213.0,50.5767,50.5953,50.3908,50.4466,57213.0
2019-07-24 10:25:00,54.27,54.42,54.26,54.32,38213.0,50.4466,50.586,50.4373,50.493,38213.0
2019-07-24 10:30:00,54.33,54.46,54.3,54.45,50779.0,50.5023,50.6232,50.4744,50.6139,50779.0
2019-07-24 10:35:00,54.44,54.45,54.36,54.4,32688.0,50.6046,50.6139,50.5302,50.5674,32688.0
2019-07-24 10:40:00,54.4,54.44,54.23,54.23,43825.0,50.5674,50.6046,50.4094,50.4094,43825.0
2019-07-24 10:45:00,54.23,54.35,54.21,54.21,36486.0,50.4094,50.5209,50.3908,50.3908,36486.0
2019-07-24 10:50:00,54.2,54.25,54.16,54.16,32091.0,50.3815,50.428,50.3443,50.3443,32091.0
2019-07-24 10:55:00,54.16,54.28,54.14,54.28,41899.0,50.3443,50.4559,50.3257,50.4559,41899.0
2019-07-24 11:00:00,54.28,54.34,54.24,54.27,46108.0,50.4559,50.5116,50.4187,50.4466,46108.0
2019-07-24 11:05:00,54.27,54.42,54.25,54.41,33981.0,50.4466,50.586,50.428,50.5767,33981.0
2019-07-24 11:10:00,54.41,54.45,54.38,54.43,35277.0,50.5767,50.6139,50.5488,50.5953,35277.0
2019-07-24 11:15:00,54.43,54.44,54.35,54.37,39496.0,50.5953,50.6046,50.5209,50.5395,39496.0
2019-07-24 11:20:00,54.38,54.39,54.35,54.37,23240.0,50.5488,50.5581,50.5209,50.5395,23240.0
2019-07-24 11:25:00,54.36,54.37,54.29,54.3,26066.0,50.5302,50.5395,50.4652,50.4744,26066.0
2019-07-24 11:30:00,54.3,54.34,54.24,54.3,29805.0,50.4744,50.5116,50.4187,50.4744,29805.0
2019-07-24 11:35:00,54.3,54.3,54.24,54.28,36917.0,50.4744,50.4744,50.4187,50.4559,36917.0
2019-07-24 11:40:00,54.28,54.31,54.27,54.3,33152.0,50.4559,50.4837,50.4466,50.4744,33152.0
2019-07-24 11:45:00,54.29,54.31,54.19,54.3,81142.0,50.4652,50.4837,50.3722,50.4744,81142.0
2019-07-24 11:50:00,54.3,54.3,54.25,54.28,29549.0,50.4744,50.4744,50.428,50.4559,29549.0
2019-07-24 11:55:00,54.28,54.29,54.22,54.23,28783.0,50.4559,50.4652,50.4001,50.4094,28783.0
2019-07-24 12:00:00,54.23,54.33,54.22,54.3,48167.0,50.4094,50.5023,50.4001,50.4744,48167.0
2019-07-24 12:05:00,54.3,54.35,54.3,54.32,45521.0,50.4744,50.5209,50.4744,50.493,45521.0
2019-07-24 12:10:00,54.32,54.35,54.3,54.33,27089.0,50.493,50.5209,50.4744,50.5023,27089.0
2019-07-24 12:15:00,54.33,54.36,54.29,54.36,37987.0,50.5023,50.5302,50.4652,50.5302,37987.0
2019-07-24 12:20:00,54.36,54.39,54.33,54.39,32270.0,50.5302,50.5581,50.5023,50.5581,32270.0
2019-07-24 12:25:00,54.39,54.39,54.35,54.38,29341.0,50.5581,50.5581,50.5209,50.5488,29341.0
2019-07-24 12:30:00,54.37,54.38,54.27,54.29,33297.0,50.5395,50.5488,50.4466,50.4652,33297.0
2019-07-24 12:35:00,54.29,54.3,54.27,54.28,21728.0,50.4652,50.4744,50.4466,50.4559,21728.0
2019-07-24 12:40:00,54.28,54.3,54.23,54.29,32629.0,50.4559,50.4744,50.4094,50.4652,32629.0
2019-07-24 12:45:00,54.3,54.35,54.29,54.29,28530.0,50.4744,50.5209,50.4652,50.4652,28530.0
2019-07-24 12:50:00,54.28,54.33,54.25,54.31,43503.0,50.4559,50.5023,50.428,50.4837,43503.0
2019-07-24 12:55:00,54.32,54.42,54.31,54.41,88018.0,50.493,50.586,50.4837,50.5767,88018.0
2019-07-24 13:00:00,54.4,54.45,54.36,54.45,51439.0,50.5674,50.6139,50.5302,50.6139,51439.0
2019-07-24 13:05:00,54.45,54.52,54.44,54.52,30922.0,50.6139,50.6789,50.6046,50.6789,30922.0
2019-07-24 13:10:00,54.52,54.53,54.47,54.5,19649.0,50.6789,50.6882,50.6325,50.6604,19649.0
2019-07-24 13:15:00,54.5,54.51,54.47,54.48,33703.0,50.6604,50.6697,50.6325,50.6418,33703.0
2019-07-24 13:20:00,54.48,54.56,54.47,54.5,122734.0,50.6418,50.7161,50.6325,50.6604,122734.0
2019-07-24 13:25:00,54.49,54.49,54.42,54.48,48215.0,50.6511,50.6511,50.586,50.6418,48215.0
2019-07-24 13:30:00,54.48,54.51,54.44,54.48,22066.0,50.6418,50.6697,50.6046,50.6418,22066.0
2019-07-24 13:35:00,54.48,54.53,54.47,54.48,21477.0,50.6418,50.6882,50.6325,50.6418,21477.0
2019-07-24 13:40:00,54.47,54.49,54.44,54.44,23509.0,50.6325,50.6511,50.6046,50.6046,23509.0
2019-07-24 13:45:00,54.45,54.5,54.43,54.5,22189.0,50.6139,50.6604,50.5953,50.6604,22189.0
2019-07-24 13:50:00,54.51,54.56,54.5,54.55,19465.0,50.6697,50.7161,50.6604,50.7068,19465.0
2019-07-24 13:55:00,54.53,54.56,54.53,54.55,20431.0,50.6882,50.7161,50.6882,50.7068,20431.0
2019-07-24 14:00:00,54.55,54.62,54.54,54.59,30218.0,50.7068,50.7719,50.6975,50.744,30218.0
2019-07-24 14:05:00,54.59,54.61,54.55,54.59,23286.0,50.744,50.7626,50.7068,50.744,23286.0
2019-07-24 14:10:00,54.58,54.6,54.55,54.55,22732.0,50.7347,50.7533,50.7068,50.7068,22732.0
2019-07-24 14:15:00,54.55,54.66,54.55,54.65,24255.0,50.7068,50.8091,50.7068,50.7998,24255.0
2019-07-24 14:20:00,54.65,54.66,54.62,54.66,21143.0,50.7998,50.8091,50.7719,50.8091,21143.0
2019-07-24 14:25:00,54.66,54.66,54.61,54.62,31197.0,50.8091,50.8091,50.7626,50.7719,31197.0
2019-07-24 14:30:00,54.62,54.68,54.61,54.65,23701.0,50.7719,50.8277,50.7626,50.7998,23701.0
2019-07-24 14:35:00,54.65,54.7,54.64,54.7,32214.0,50.7998,50.8463,50.7905,50.8463,32214.0
2019-07-24 14:40:00,54.7,54.7,54.66,54.69,23037.0,50.8463,50.8463,50.8091,50.837,23037.0
2019-07-24 14:45:00,54.69,54.69,54.62,54.67,23910.0,50.837,50.837,50.7719,50.8184,23910.0
2019-07-24 14:50:00,54.68,54.72,54.67,54.71,33152.0,50.8277,50.8649,50.8184,50.8556,33152.0
2019-07-24 14:55:00,54.7,54.71,54.63,54.63,35182.0,50.8463,50.8556,50.7812,50.7812,35182.0
2019-07-24 15:00:00,54.64,54.65,54.61,54.65,32395.0,50.7905,50.7998,50.7626,50.7998,32395.0
2019-07-24 15:05:00,54.65,54.73,54.63,54.73,54158.0,50.7998,50.8742,50.7812,50.8742,54158.0
2019-07-24 15:10:00,54.73,54.79,54.73,54.79,70943.0,50.8742,50.9299,50.8742,50.9299,70943.0
2019-07-24 15:15:00,54.79,54.83,54.77,54.81,63295.0,50.9299,50.9671,50.9113,50.9485,63295.0
2019-07-24 15:20:00,54.8,54.86,54.8,54.84,71632.0,50.9392,50.995,50.9392,50.9764,71632.0
2019-07-24 15:25:00,54.83,54.9,54.83,54.86,92941.0,50.9671,51.0322,50.9671,50.995,92941.0
2019-07-24 15:30:00,54.86,54.91,54.85,54.89,79936.0,50.995,51.0415,50.9857,51.0229,79936.0
2019-07-24 15:35:00,54.89,54.9,54.84,54.9,102904.0,51.0229,51.0322,50.9764,51.0322,102904.0
2019-07-24 15:40:00,54.89,54.94,54.88,54.93,119612.0,51.0229,51.0694,51.0136,51.0601,119612.0
2019-07-24 15:45:00,54.93,54.93,54.82,54.88,155131.0,51.0601,51.0601,50.9578,51.0136,155131.0
2019-07-24 15:50:00,54.88,54.91,54.76,54.76,132952.0,51.0136,51.0415,50.902,50.902,132952.0
2019-07-24 15:55:00,54.77,54.79,54.65,54.71,234296.0,50.9113,50.9299,50.7998,50.8556,234296.0
2019-07-25 09:30:00,53.33,53.53,52.41,52.95,342655.0,49.5728,49.7587,48.7176,49.2196,342655.0
2019-07-25 09:35:00,52.94,53.21,52.82,52.9,272947.0,49.2103,49.4612,49.0987,49.1731,272947.0
2019-07-25 09:40:00,52.9,53.48,52.81,53.36,240067.0,49.1731,49.7122,49.0894,49.6007,240067.0
2019-07-25 09:45:00,53.33,53.55,52.86,52.96,188784.0,49.5728,49.7773,49.1359,49.2289,188784.0
2019-07-25 09:50:00,52.95,53.4,52.9,53.4,242041.0,49.2196,49.6379,49.1731,49.6379,242041.0
2019-07-25 09:55:00,53.4,53.7,53.36,53.52,127101.0,49.6379,49.9167,49.6007,49.7494,127101.0
2019-07-25 10:00:00,53.53,53.65,53.48,53.59,121611.0,49.7587,49.8702,49.7122,49.8145,121611.0
2019-07-25 10:05:00,53.59,53.94,53.58,53.86,138785.0,49.8145,50.1398,49.8052,50.0654,138785.0
2019-07-25 10:10:00,53.86,53.97,53.79,53.84,77005.0,50.0654,50.1677,50.0004,50.0469,77005.0
2019-07-25 10:15:00,53.83,54.0,53.8,53.96,92702.0,50.0376,50.1956,50.0097,50.1584,92702.0
2019-07-25 10:20:00,53.99,54.31,53.99,54.21,175785.0,50.1863,50.4837,50.1863,50.3908,175785.0
2019-07-25 10:25:00,54.2,54.58,54.2,54.57,119541.0,50.3815,50.7347,50.3815,50.7254,119541.0
2019-07-25 10:30:00,54.59,54.66,54.42,54.6,102288.0,50.744,50.8091,50.586,50.7533,102288.0
2019-07-25 10:35:00,54.6,54.81,54.59,54.73,94476.0,50.7533,50.9485,50.744,50.8742,94476.0
2019-07-25 10:40:00,54.74,54.97,54.73,54.95,186647.0,50.8834,51.0972,50.8742,51.0787,186647.0
2019-07-25 10:45:00,54.95,54.99,54.81,54.9,59908.0,51.0787,51.1158,50.9485,51.0322,59908.0
2019-07-25 10:50:00,54.9,54.92,54.75,54.78,75363.0,51.0322,51.0508,50.8927,50.9206,75363.0
2019-07-25 10:55:00,54.79,54.83,54.76,54.77,92842.0,50.9299,50.9671,50.902,50.9113,92842.0
2019-07-25 11:00:00,54.76,54.96,54.75,54.89,113754.0,50.902,51.0879,50.8927,51.0229,113754.0
2019-07-25 11:05:00,54.88,55.0,54.87,54.95,70907.0,51.0136,51.1251,51.0043,51.0787,70907.0
2019-07-25 11:10:00,54.97,55.18,54.95,55.18,136427.0,51.0972,51.2924,51.0787,51.2924,136427.0
2019-07-25 11:15:00,55.18,55.22,55.02,55.07,46695.0,51.2924,51.3296,51.1437,51.1902,46695.0
2019-07-25 11:20:00,55.1,55.19,55.03,55.06,39929.0,51.2181,51.3017,51.153,51.1809,39929.0
2019-07-25 11:25:00,55.06,55.19,55.06,55.16,35043.0,51.1809,51.3017,51.1809,51.2739,35043.0
2019-07-25 11:30:00,55.15,55.27,55.13,55.25,78072.0,51.2646,51.3761,51.246,51.3575,78072.0
2019-07-25 11:35:00,55.24,55.32,55.19,55.32,60093.0,51.3482,51.4226,51.3017,51.4226,60093.0
2019-07-25 11:40:00,55.32,55.42,55.31,55.38,50170.0,51.4226,51.5155,51.4133,51.4784,50170.0
2019-07-25 11:45:00,55.39,55.41,55.26,55.34,54550.0,51.4877,51.5062,51.3668,51.4412,54550.0
2019-07-25 11:50:00,55.33,55.34,55.04,55.07,61165.0,51.4319,51.4412,51.1623,51.1902,61165.0
2019-07-25 11:55:00,55.07,55.19,55.07,55.16,35696.0,51.1902,51.3017,51.1902,51.2739,35696.0
2019-07-25 12:00:00,55.16,55.23,55.15,55.23,34362.0,51.2739,51.3389,51.2646,51.3389,34362.0
2019-07-25 12:05:00,55.23,55.38,55.23,55.37,49069.0,51.3389,51.4784,51.3389,51.4691,49069.0
2019-07-25 12:10:00,55.37,55.5,55.36,55.46,68182.0,51.4691,51.5899,51.4598,51.5527,68182.0
2019-07-25 12:15:00,55.45,55.61,55.45,55.6,57000.0,51.5434,51.6922,51.5434,51.6829,57000.0
2019-07-25 12:20:00,55.61,55.64,55.54,55.57,85776.0,51.6922,51.72,51.6271,51.655,85776.0
2019-07-25 12:25:00,55.57,55.58,55.47,55.5,57444.0,51.655,51.6643,51.562,51.5899,57444.0
2019-07-25 12:30:00,55.5,55.7,55.49,55.7,74426.0,51.5899,51.7758,51.5806,51.7758,74426.0
2019-07-25 12:35:00,55.69,55.77,55.63,55.77,90732.0,51.7665,51.8409,51.7107,51.8409,90732.0
2019-07-25 12:40:00,55.76,55.8,55.61,55.66,48497.0,51.8316,51.8688,51.6922,51.7386,48497.0
2019-07-25 12:45:00,55.66,55.8,55.65,55.75,45559.0,51.7386,51.8688,51.7293,51.8223,45559.0
2019-07-25 12:50:00,55.77,55.77,55.59,55.64,49191.0,51.8409,51.8409,51.6736,51.72,49191.0
2019-07-25 12:55:00,55.63,55.7,55.6,55.66,45149.0,51.7107,51.7758,51.6829,51.7386,45149.0
2019-07-25 13:00:00,55.66,55.66,55.57,55.61,23972.0,51.7386,51.7386,51.655,51.6922,23972.0
2019-07-25 13:05:00,55.61,55.68,55.48,55.5,60870.0,51.6922,51.7572,51.5713,51.5899,60870.0
2019-07-25 13:10:00,55.49,55.6,55.48,55.6,25309.0,51.5806,51.6829,51.5713,51.6829,25309.0
2019-07-25 13:15:00,55.6,55.67,55.6,55.61,49704.0,51.6829,51.7479,51.6829,51.6922,49704.0
2019-07-25 13:20:00,55.62,55.63,55.5,55.54,77354.0,51.7015,51.7107,51.5899,51.6271,77354.0
2019-07-25 13:25:00,55.54,55.73,55.53,55.72,91701.0,51.6271,51.8037,51.6178,51.7944,91701.0
2019-07-25 13:30:00,55.72,55.72,55.61,55.61,47460.0,51.7944,51.7944,51.6922,51.6922,47460.0
2019-07-25 13:35:00,55.61,55.66,55.55,55.66,35285.0,51.6922,51.7386,51.6364,51.7386,35285.0
2019-07-25 13:40:00,55.66,55.7,55.63,55.66,28988.0,51.7386,51.7758,51.7107,51.7386,28988.0
2019-07-25 13:45:00,55.66,55.72,55.66,55.66,114402.0,51.7386,51.7944,51.7386,51.7386,114402.0
2019-07-25 13:50:00,55.68,55.69,55.56,55.57,30659.0,51.7572,51.7665,51.6457,51.655,30659.0
2019-07-25 13:55:00,55.57,55.6,55.45,55.47,53794.0,51.655,51.6829,51.5434,51.562,53794.0
2019-07-25 14:00:00,55.48,55.51,55.41,55.48,45509.0,51.5713,51.5992,51.5062,51.5713,45509.0
2019-07-25 14:05:00,55.47,55.58,55.47,55.48,65845.0,51.562,51.6643,51.562,51.5713,65845.0
2019-07-25 14:10:00,55.48,55.75,55.47,55.73,107781.0,51.5713,51.8223,51.562,51.8037,107781.0
2019-07-25 14:15:00,55.73,55.82,55.7,55.76,86533.0,51.8037,51.8874,51.7758,51.8316,86533.0
2019-07-25 14:20:00,55.76,55.82,55.73,55.79,72806.0,51.8316,51.8874,51.8037,51.8595,72806.0
2019-07-25 14:25:00,55.79,55.89,55.79,55.89,60779.0,51.8595,51.9524,51.8595,51.9524,60779.0
2019-07-25 14:30:00,55.88,55.89,55.76,55.79,69307.0,51.9431,51.9524,51.8316,51.8595,69307.0
2019-07-25 14:35:00,55.79,55.79,55.67,55.7,60854.0,51.8595,51.8595,51.7479,51.7758,60854.0
2019-07-25 14:40:00,55.69,55.81,55.63,55.77,61583.0,51.7665,51.8781,51.7107,51.8409,61583.0
2019-07-25 14:45:00,55.77,55.88,55.74,55.87,48392.0,51.8409,51.9431,51.813,51.9338,48392.0
2019-07-25 14:50:00,55.87,55.92,55.81,55.89,112024.0,51.9338,51.9803,51.8781,51.9524,112024.0
2019-07-25 14:55:00,55.88,55.94,55.74,55.75,80169.0,51.9431,51.9989,51.813,51.8223,80169.0
2019-07-25 15:00:00,55.74,55.89,55.73,55.82,48731.0,51.813,51.9524,51.8037,51.8874,48731.0
2019-07-25 15:05:00,55.81,55.82,55.7,55.7,75861.0,51.8781,51.8874,51.7758,51.7758,75861.0
2019-07-25 15:10:00,55.7,55.71,55.58,55.7,141513.0,51.7758,51.7851,51.6643,51.7758,141513.0
2019-07-25 15:15:00,55.7,55.7,55.64,55.7,42447.0,51.7758,51.7758,51.72,51.7758,42447.0
2019-07-25 15:20:00,55.7,55.71,55.58,55.65,116077.0,51.7758,51.7851,51.6643,51.7293,116077.0
2019-07-25 15:25:00,55.64,55.67,55.46,55.48,163888.0,51.72,51.7479,51.5527,51.5713,163888.0
2019-07-25 15:30:00,55.48,55.53,55.31,55.32,103137.0,51.5713,51.6178,51.4133,51.4226,103137.0
2019-07-25 15:35:00,55.32,55.38,55.25,55.29,136758.0,51.4226,51.4784,51.3575,51.3947,136758.0
2019-07-25 15:40:00,55.27,55.3,55.14,55.15,82348.0,51.3761,51.404,51.2553,51.2646,82348.0
2019-07-25 15:45:00,55.15,55.19,54.95,54.99,146167.0,51.2646,51.3017,51.0787,51.1158,146167.0
2019-07-25 15:50:00,54.98,55.09,54.9,54.91,187843.0,51.1065,51.2088,51.0322,51.0415,187843.0
2019-07-25 15:55:00,54.9,54.98,54.85,54.91,352655.0,51.0322,51.1065,50.9857,51.0415,352655.0
2019-07-26 09:30:00,54.9,54.9,54.01,54.09,195510.0,51.0322,51.0322,50.2049,50.2792,195510.0
2019-07-26 09:35:00,54.07,54.24,53.85,54.24,85025.0,50.2607,50.4187,50.0562,50.4187,85025.0
2019-07-26 09:40:00,54.24,54.44,54.18,54.18,80692.0,50.4187,50.6046,50.3629,50.3629,80692.0
2019-07-26 09:45:00,54.18,54.28,54.04,54.23,82617.0,50.3629,50.4559,50.2328,50.4094,82617.0
2019-07-26 09:50:00,54.23,54.34,54.13,54.23,63234.0,50.4094,50.5116,50.3164,50.4094,63234.0
2019-07-26 09:55:00,54.22,54.24,54.11,54.2,54322.0,50.4001,50.4187,50.2978,50.3815,54322.0
2019-07-26 10:00:00,54.19,54.26,54.12,54.16,61786.0,50.3722,50.4373,50.3071,50.3443,61786.0
2019-07-26 10:05:00,54.15,54.47,54.15,54.41,65798.0,50.335,50.6325,50.335,50.5767,65798.0
2019-07-26 10:10:00,54.41,54.53,54.35,54.37,44888.0,50.5767,50.6882,50.5209,50.5395,44888.0
2019-07-26 10:15:00,54.38,54.45,54.23,54.41,33973.0,50.5488,50.6139,50.4094,50.5767,33973.0
2019-07-26 10:20:00,54.42,54.44,54.28,54.29,47330.0,50.586,50.6046,50.4559,50.4652,47330.0
2019-07-26 10:25:00,54.3,54.3,54.09,54.1,53958.0,50.4744,50.4744,50.2792,50.2885,53958.0
2019-07-26 10:30:00,54.09,54.11,53.92,53.96,72465.0,50.2792,50.2978,50.1212,50.1584,72465.0
2019-07-26 10:35:00,53.94,53.95,53.75,53.76,111219.0,50.1398,50.1491,49.9632,49.9725,111219.0
2019-07-26 10:40:00,53.76,53.86,53.68,53.75,57402.0,49.9725,50.0654,49.8981,49.9632,57402.0
2019-07-26 10:45:00,53.75,53.87,53.69,53.82,64805.0,49.9632,50.0747,49.9074,50.0283,64805.0
2019-07-26 10:50:00,53.82,54.0,53.77,54.0,84836.0,50.0283,50.1956,49.9818,50.1956,84836.0
2019-07-26 10:55:00,54.0,54.03,53.94,53.99,88984.0,50.1956,50.2235,50.1398,50.1863,88984.0
2019-07-26 11:00:00,53.99,54.03,53.84,54.03,63872.0,50.1863,50.2235,50.0469,50.2235,63872.0
2019-07-26 11:05:00,54.03,54.05,53.89,53.95,67502.0,50.2235,50.2421,50.0933,50.1491,67502.0
2019-07-26 11:10:00,53.94,54.0,53.88,53.94,36047.0,50.1398,50.1956,50.084,50.1398,36047.0
2019-07-26 11:15:00,53.94,54.1,53.89,54.04,53374.0,50.1398,50.2885,50.0933,50.2328,53374.0
2019-07-26 11:20:00,54.04,54.12,54.03,54.12,70595.0,50.2328,50.3071,50.2235,50.3071,70595.0
2019-07-26 11:25:00,54.1,54.16,54.0,54.01,34517.0,50.2885,50.3443,50.1956,50.2049,34517.0
2019-07-26 11:30:00,54.0,54.02,53.8,53.81,53096.0,50.1956,50.2142,50.0097,50.019,53096.0
2019-07-26 11:35:00,53.82,53.82,53.71,53.76,42025.0,50.0283,50.0283,49.926,49.9725,42025.0
2019-07-26 11:40:00,53.76,53.81,53.71,53.77,51268.0,49.9725,50.019,49.926,49.9818,51268.0
2019-07-26 11:45:00,53.78,53.82,53.61,53.62,189286.0,49.9911,50.0283,49.8331,49.8424,189286.0
2019-07-26 11:50:00,53.63,53.86,53.62,53.86,65074.0,49.8517,50.0654,49.8424,50.0654,65074.0
2019-07-26 11:55:00,53.85,53.96,53.85,53.94,41682.0,50.0562,50.1584,50.0562,50.1398,41682.0
2019-07-26 12:00:00,53.95,53.99,53.88,53.95,34328.0,50.1491,50.1863,50.084,50.1491,34328.0
2019-07-26 12:05:00,53.94,53.96,53.87,53.96,28958.0,50.1398,50.1584,50.0747,50.1584,28958.0
2019-07-26 12:10:00,53.97,54.02,53.96,53.97,38119.0,50.1677,50.2142,50.1584,50.1677,38119.0
2019-07-26 12:15:00,53.99,54.03,53.98,54.03,17690.0,50.1863,50.2235,50.177,50.2235,17690.0
2019-07-26 12:20:00,54.04,54.09,53.99,54.09,20849.0,50.2328,50.2792,50.1863,50.2792,20849.0
2019-07-26 12:25:00,54.09,54.11,54.06,54.11,21823.0,50.2792,50.2978,50.2514,50.2978,21823.0
2019-07-26 12:30:00,54.1,54.11,54.07,54.08,25861.0,50.2885,50.2978,50.2607,50.2699,25861.0
2019-07-26 12:35:00,54.09,54.1,54.04,54.09,17127.0,50.2792,50.2885,50.2328,50.2792,17127.0
2019-07-26 12:40:00,54.1,54.1,54.07,54.1,63594.0,50.2885,50.2885,50.2607,50.2885,63594.0
2019-07-26 12:45:00,54.1,54.1,53.99,54.05,20306.0,50.2885,50.2885,50.1863,50.2421,20306.0
2019-07-26 12:50:00,54.06,54.07,54.01,54.03,22274.0,50.2514,50.2607,50.2049,50.2235,22274.0
2019-07-26 12:55:00,54.03,54.1,54.02,54.09,13767.0,50.2235,50.2885,50.2142,50.2792,13767.0
2019-07-26 13:00:00,54.09,54.1,54.02,54.05,21537.0,50.2792,50.2885,50.2142,50.2421,21537.0
2019-07-26 13:05:00,54.05,54.06,53.97,54.0,32475.0,50.2421,50.2514,50.1677,50.1956,32475.0
2019-07-26 13:10:00,53.99,53.99,53.93,53.93,16515.0,50.1863,50.1863,50.1305,50.1305,16515.0
2019-07-26 13:15:00,53.93,53.93,53.85,53.85,25327.0,50.1305,50.1305,50.0562,50.0562,25327.0
2019-07-26 13:20:00,53.85,53.91,53.83,53.89,20349.0,50.0562,50.1119,50.0376,50.0933,20349.0
2019-07-26 13:25:00,53.88,53.91,53.86,53.9,42542.0,50.084,50.1119,50.0654,50.1026,42542.0
2019-07-26 13:30:00,53.9,53.91,53.8,53.81,45090.0,50.1026,50.1119,50.0097,50.019,45090.0
2019-07-26 13:35:00,53.81,53.86,53.81,53.83,20770.0,50.019,50.0654,50.019,50.0376,20770.0
2019-07-26 13:40:00,53.83,53.83,53.77,53.77,32210.0,50.0376,50.0376,49.9818,49.9818,32210.0
2019-07-26 13:45:00,53.76,53.77,53.67,53.71,24930.0,49.9725,49.9818,49.8888,49.926,24930.0
2019-07-26 13:50:00,53.72,53.76,53.7,53.75,26289.0,49.9353,49.9725,49.9167,49.9632,26289.0
2019-07-26 13:55:00,53.75,53.75,53.69,53.72,16450.0,49.9632,49.9632,49.9074,49.9353,16450.0
2019-07-26 14:00:00,53.71,53.74,53.7,53.73,24654.0,49.926,49.9539,49.9167,49.9446,24654.0
2019-07-26 14:05:00,53.73,53.73,53.63,53.65,154042.0,49.9446,49.9446,49.8517,49.8702,154042.0
2019-07-26 14:10:00,53.65,53.65,53.56,53.58,34267.0,49.8702,49.8702,49.7866,49.8052,34267.0
2019-07-26 14:15:00,53.58,53.62,53.56,53.58,28155.0,49.8052,49.8424,49.7866,49.8052,28155.0
2019-07-26 14:20:00,53.57,53.57,53.52,53.52,26727.0,49.7959,49.7959,49.7494,49.7494,26727.0
2019-07-26 14:25:00,53.53,53.53,53.45,53.48,40491.0,49.7587,49.7587,49.6843,49.7122,40491.0
2019-07-26 14:30:00,53.48,53.53,53.47,53.51,34470.0,49.7122,49.7587,49.7029,49.7401,34470.0
2019-07-26 14:35:00,53.51,53.58,53.5,53.58,27101.0,49.7401,49.8052,49.7308,49.8052,27101.0
2019-07-26 14:40:00,53.58,53.61,53.57,53.59,24328.0,49.8052,49.8331,49.7959,49.8145,24328.0
2019-07-26 14:45:00,53.58,53.64,53.57,53.61,27425.0,49.8052,49.8609,49.7959,49.8331,27425.0
2019-07-26 14:50:00,53.6,53.63,53.57,53.58,21820.0,49.8238,49.8517,49.7959,49.8052,21820.0
2019-07-26 14:55:00,53.59,53.62,53.57,53.62,29844.0,49.8145,49.8424,49.7959,49.8424,29844.0
2019-07-26 15:00:00,53.61,53.63,53.58,53.6,32473.0,49.8331,49.8517,49.8052,49.8238,32473.0
2019-07-26 15:05:00,53.59,53.6,53.53,53.53,26376.0,49.8145,49.8238,49.7587,49.7587,26376.0
2019-07-26 15:10:00,53.53,53.61,53.51,53.61,44842.0,49.7587,49.8331,49.7401,49.8331,44842.0
2019-07-26 15:15:00,53.61,53.61,53.53,53.54,43662.0,49.8331,49.8331,49.7587,49.768,43662.0
2019-07-26 15:20:00,53.54,53.54,53.5,53.54,39879.0,49.768,49.768,49.7308,49.768,39879.0
2019-07-26 15:25:00,53.54,53.54,53.47,53.5,68736.0,49.768,49.768,49.7029,49.7308,68736.0
2019-07-26 15:30:00,53.49,53.58,53.49,53.56,82588.0,49.7215,49.8052,49.7215,49.7866,82588.0
2019-07-26 15:35:00,53.56,53.57,53.48,53.48,73964.0,49.7866,49.7959,49.7122,49.7122,73964.0
2019-07-26 15:40:00,53.49,53.5,53.4,53.41,92498.0,49.7215,49.7308,49.6379,49.6472,92498.0
2019-07-26 15:45:00,53.41,53.44,53.31,53.32,114929.0,49.6472,49.675,49.5542,49.5635,114929.0
2019-07-26 15:50:00,53.33,53.36,53.25,53.27,182372.0,49.5728,49.6007,49.4984,49.517,182372.0
2019-07-26 15:55:00,53.27,53.28,53.14,53.26,332531.0,49.517,49.5263,49.3962,49.5077,332531.0
2019-07-29 09:30:00,53.15,53.36,53.01,53.29,86486.0,49.4055,49.6007,49.2753,49.5356,86486.0
2019-07-29 09:35:00,53.27,53.69,53.22,53.6,68961.0,49.517,49.9074,49.4705,49.8238,68961.0
2019-07-29 09:40:00,53.63,53.68,53.48,53.53,102390.0,49.8517,49.8981,49.7122,49.7587,102390.0
2019-07-29 09:45:00,53.52,53.54,53.41,53.53,50406.0,49.7494,49.768,49.6472,49.7587,50406.0
2019-07-29 09:50:00,53.53,53.53,53.43,53.48,42289.0,49.7587,49.7587,49.6657,49.7122,42289.0
2019-07-29 09:55:00,53.46,53.57,53.43,53.56,44653.0,49.6936,49.7959,49.6657,49.7866,44653.0
2019-07-29 10:00:00,53.54,53.54,53.33,53.39,33736.0,49.768,49.768,49.5728,49.6286,33736.0
2019-07-29 10:05:00,53.4,53.46,53.29,53.31,51692.0,49.6379,49.6936,49.5356,49.5542,51692.0
2019-07-29 10:10:00,53.3,53.42,53.3,53.37,28565.0,49.5449,49.6564,49.5449,49.61,28565.0
2019-07-29 10:15:00,53.38,53.47,53.38,53.43,33523.0,49.6193,49.7029,49.6193,49.6657,33523.0
2019-07-29 10:20:00,53.44,53.46,53.2,53.22,71840.0,49.675,49.6936,49.4519,49.4705,71840.0
2019-07-29 10:25:00,53.22,53.22,53.08,53.08,49347.0,49.4705,49.4705,49.3404,49.3404,49347.0
2019-07-29 10:30:00,53.09,53.16,53.02,53.05,80525.0,49.3497,49.4148,49.2846,49.3125,80525.0
2019-07-29 10:35:00,53.05,53.05,52.97,53.05,44623.0,49.3125,49.3125,49.2381,49.3125,44623.0
2019-07-29 10:40:00,53.04,53.18,53.01,53.18,31383.0,49.3032,49.4334,49.2753,49.4334,31383.0
2019-07-29 10:45:00,53.19,53.24,53.16,53.24,33201.0,49.4426,49.4891,49.4148,49.4891,33201.0
2019-07-29 10:50:00,53.25,53.27,53.15,53.2,23682.0,49.4984,49.517,49.4055,49.4519,23682.0
2019-07-29 10:55:00,53.21,53.26,53.19,53.22,24889.0,49.4612,49.5077,49.4426,49.4705,24889.0
2019-07-29 11:00:00,53.22,53.29,53.21,53.26,20014.0,49.4705,49.5356,49.4612,49.5077,20014.0
2019-07-29 11:05:00,53.26,53.32,53.24,53.29,22103.0,49.5077,49.5635,49.4891,49.5356,22103.0
2019-07-29 11:10:00,53.3,53.38,53.27,53.36,23338.0,49.5449,49.6193,49.517,49.6007,23338.0
2019-07-29 11:15:00,53.36,53.39,53.28,53.3,31985.0,49.6007,49.6286,49.5263,49.5449,31985.0
2019-07-29 11:20:00,53.3,53.38,53.29,53.32,30101.0,49.5449,49.6193,49.5356,49.5635,30101.0
2019-07-29 11:25:00,53.31,53.33,53.24,53.3,17004.0,49.5542,49.5728,49.4891,49.5449,17004.0
2019-07-29 11:30:00,53.3,53.3,53.24,53.24,17856.0,49.5449,49.5449,49.4891,49.4891,17856.0
2019-07-29 11:35:00,53.24,53.3,53.22,53.29,18233.0,49.4891,49.5449,49.4705,49.5356,18233.0
2019-07-29 11:40:00,53.29,53.29,53.22,53.27,22958.0,49.5356,49.5356,49.4705,49.517,22958.0
2019-07-29 11:45:00,53.27,53.3,53.24,53.3,19609.0,49.517,49.5449,49.4891,49.5449,19609.0
2019-07-29 11:50:00,53.3,53.3,53.22,53.24,14271.0,49.5449,49.5449,49.4705,49.4891,14271.0
2019-07-29 11:55:00,53.26,53.3,53.23,53.3,14597.0,49.5077,49.5449,49.4798,49.5449,14597.0
2019-07-29 12:00:00,53.3,53.31,53.24,53.29,18261.0,49.5449,49.5542,49.4891,49.5356,18261.0
2019-07-29 12:05:00,53.29,53.32,53.24,53.26,20389.0,49.5356,49.5635,49.4891,49.5077,20389.0
2019-07-29 12:10:00,53.27,53.27,53.18,53.2,29763.0,49.517,49.517,49.4334,49.4519,29763.0
2019-07-29 12:15:00,53.2,53.2,53.09,53.12,51850.0,49.4519,49.4519,49.3497,49.3776,51850.0
2019-07-29 12:20:00,53.12,53.17,53.11,53.14,19919.0,49.3776,49.4241,49.3683,49.3962,19919.0
2019-07-29 12:25:00,53.14,53.19,53.13,53.19,10865.0,49.3962,49.4426,49.3869,49.4426,10865.0
2019-07-29 12:30:00,53.19,53.23,53.17,53.2,18999.0,49.4426,49.4798,49.4241,49.4519,18999.0
2019-07-29 12:35:00,53.2,53.22,53.14,53.15,29935.0,49.4519,49.4705,49.3962,49.4055,29935.0
2019-07-29 12:40:00,53.14,53.18,53.11,53.12,17324.0,49.3962,49.4334,49.3683,49.3776,17324.0
2019-07-29 12:45:00,53.11,53.13,52.96,53.02,66052.0,49.3683,49.3869,49.2289,49.2846,66052.0
2019-07-29 12:50:00,53.03,53.06,53.01,53.02,19112.0,49.2939,49.3218,49.2753,49.2846,19112.0
2019-07-29 12:55:00,53.02,53.12,53.02,53.11,21444.0,49.2846,49.3776,49.2846,49.3683,21444.0
2019-07-29 13:00:00,53.12,53.14,53.03,53.03,19043.0,49.3776,49.3962,49.2939,49.2939,19043.0
2019-07-29 13:05:00,53.03,53.05,53.01,53.04,22713.0,49.2939,49.3125,49.2753,49.3032,22713.0
2019-07-29 13:10:00,53.04,53.07,53.01,53.01,25233.0,49.3032,49.3311,49.2753,49.2753,25233.0
2019-07-29 13:15:00,53.03,53.06,53.01,53.02,16271.0,49.2939,49.3218,49.2753,49.2846,16271.0
2019-07-29 13:20:00,53.01,53.03,52.97,53.02,21418.0,49.2753,49.2939,49.2381,49.2846,21418.0
2019-07-29 13:25:00,53.01,53.04,53.0,53.04,16172.0,49.2753,49.3032,49.266,49.3032,16172.0
2019-07-29 13:30:00,53.03,53.05,53.0,53.03,40820.0,49.2939,49.3125,49.266,49.2939,40820.0
2019-07-29 13:35:00,53.03,53.05,53.02,53.03,19715.0,49.2939,49.3125,49.2846,49.2939,19715.0
2019-07-29 13:40:00,53.03,53.04,52.9,52.94,68164.0,49.2939,49.3032,49.1731,49.2103,68164.0
2019-07-29 13:45:00,52.93,52.95,52.84,52.87,29657.0,49.201,49.2196,49.1173,49.1452,29657.0
2019-07-29 13:50:00,52.87,52.92,52.86,52.88,21003.0,49.1452,49.1917,49.1359,49.1545,21003.0
2019-07-29 13:55:00,52.87,52.91,52.86,52.9,22782.0,49.1452,49.1824,49.1359,49.1731,22782.0
2019-07-29 14:00:00,52.91,52.98,52.9,52.98,15485.0,49.1824,49.2474,49.1731,49.2474,15485.0
2019-07-29 14:05:00,52.98,53.06,52.95,53.06,26354.0,49.2474,49.3218,49.2196,49.3218,26354.0
2019-07-29 14:10:00,53.06,53.13,53.05,53.13,35835.0,49.3218,49.3869,49.3125,49.3869,35835.0
2019-07-29 14:15:00,53.12,53.19,53.12,53.14,25004.0,49.3776,49.4426,49.3776,49.3962,25004.0
2019-07-29 14:20:00,53.14,53.15,53.01,53.11,45294.0,49.3962,49.4055,49.2753,49.3683,45294.0
2019-07-29 14:25:00,53.11,53.11,53.03,53.07,16912.0,49.3683,49.3683,49.2939,49.3311,16912.0
2019-07-29 14:30:00,53.08,53.08,53.03,53.08,13075.0,49.3404,49.3404,49.2939,49.3404,13075.0
2019-07-29 14:35:00,53.07,53.07,53.03,53.04,18048.0,49.3311,49.3311,49.2939,49.3032,18048.0
2019-07-29 14:40:00,53.04,53.05,52.96,52.96,19861.0,49.3032,49.3125,49.2289,49.2289,19861.0
2019-07-29 14:45:00,52.96,52.99,52.95,52.97,12534.0,49.2289,49.2567,49.2196,49.2381,12534.0
2019-07-29 14:50:00,52.96,53.0,52.93,52.94,21188.0,49.2289,49.266,49.201,49.2103,21188.0
2019-07-29 14:55:00,52.94,52.95,52.92,52.94,23757.0,49.2103,49.2196,49.1917,49.2103,23757.0
2019-07-29 15:00:00,52.94,52.96,52.9,52.92,24520.0,49.2103,49.2289,49.1731,49.1917,24520.0
2019-07-29 15:05:00,52.92,52.92,52.87,52.89,18934.0,49.1917,49.1917,49.1452,49.1638,18934.0
2019-07-29 15:10:00,52.89,52.9,52.86,52.87,23173.0,49.1638,49.1731,49.1359,49.1452,23173.0
2019-07-29 15:15:00,52.86,52.89,52.83,52.89,35552.0,49.1359,49.1638,49.108,49.1638,35552.0
2019-07-29 15:20:00,52.88,52.88,52.83,52.84,31663.0,49.1545,49.1545,49.108,49.1173,31663.0
2019-07-29 15:25:00,52.84,52.84,52.79,52.81,32334.0,49.1173,49.1173,49.0708,49.0894,32334.0
2019-07-29 15:30:00,52.8,52.81,52.72,52.75,123497.0,49.0801,49.0894,49.0058,49.0336,123497.0
2019-07-29 15:35:00,52.75,52.79,52.7,52.7,137399.0,49.0336,49.0708,48.9872,48.9872,137399.0
2019-07-29 15:40:00,52.71,52.79,52.69,52.79,117799.0,48.9965,49.0708,48.9779,49.0708,117799.0
2019-07-29 15:45:00,52.79,52.9,52.78,52.88,57546.0,49.0708,49.1731,49.0615,49.1545,57546.0
2019-07-29 15:50:00,52.88,52.96,52.88,52.94,51025.0,49.1545,49.2289,49.1545,49.2103,51025.0
2019-07-29 15:55:00,52.93,52.94,52.82,52.89,135934.0,49.201,49.2103,49.0987,49.1638,135934.0
2019-07-30 09:30:00,52.55,52.68,52.34,52.35,49190.0,48.8477,48.9686,48.6525,48.6618,49190.0
2019-07-30 09:35:00,52.35,52.47,52.31,52.42,37084.0,48.6618,48.7734,48.6246,48.7269,37084.0
2019-07-30 09:40:00,52.4,52.4,52.15,52.24,52544.0,48.7083,48.7083,48.4759,48.5596,52544.0
2019-07-30 09:45:00,52.22,52.55,52.21,52.53,41895.0,48.541,48.8477,48.5317,48.8291,41895.0
2019-07-30 09:50:00,52.52,52.65,52.47,52.62,33158.0,48.8199,48.9407,48.7734,48.9128,33158.0
2019-07-30 09:55:00,52.61,52.67,52.43,52.45,39843.0,48.9035,48.9593,48.7362,48.7548,39843.0
2019-07-30 10:00:00,52.45,52.56,52.45,52.47,23119.0,48.7548,48.857,48.7548,48.7734,23119.0
2019-07-30 10:05:00,52.48,52.6,52.48,52.58,16558.0,48.7827,48.8942,48.7827,48.8756,16558.0
2019-07-30 10:10:00,52.59,52.59,52.47,52.51,21133.0,48.8849,48.8849,48.7734,48.8106,21133.0
2019-07-30 10:15:00,52.53,52.62,52.52,52.57,19694.0,48.8291,48.9128,48.8199,48.8663,19694.0
2019-07-30 10:20:00,52.55,52.56,52.51,52.54,15160.0,48.8477,48.857,48.8106,48.8384,15160.0
2019-07-30 10:25:00,52.53,52.57,52.47,52.55,17083.0,48.8291,48.8663,48.7734,48.8477,17083.0
2019-07-30 10:30:00,52.55,52.68,52.5,52.66,28530.0,48.8477,48.9686,48.8013,48.95,28530.0
2019-07-30 10:35:00,52.67,52.75,52.62,52.66,24504.0,48.9593,49.0336,48.9128,48.95,24504.0
2019-07-30 10:40:00,52.67,52.7,52.54,52.57,22879.0,48.9593,48.9872,48.8384,48.8663,22879.0
2019-07-30 10:45:00,52.58,52.68,52.58,52.68,12919.0,48.8756,48.9686,48.8756,48.9686,12919.0
2019-07-30 10:50:00,52.69,52.7,52.56,52.57,19716.0,48.9779,48.9872,48.857,48.8663,19716.0
2019-07-30 10:55:00,52.57,52.61,52.55,52.56,15544.0,48.8663,48.9035,48.8477,48.857,15544.0
2019-07-30 11:00:00,52.55,52.61,52.52,52.57,18627.0,48.8477,48.9035,48.8199,48.8663,18627.0
2019-07-30 11:05:00,52.58,52.61,52.58,52.59,11268.0,48.8756,48.9035,48.8756,48.8849,11268.0
2019-07-30 11:10:00,52.59,52.68,52.56,52.58,59471.0,48.8849,48.9686,48.857,48.8756,59471.0
2019-07-30 11:15:00,52.58,52.63,52.58,52.62,16821.0,48.8756,48.9221,48.8756,48.9128,16821.0
2019-07-30 11:20:00,52.63,52.68,52.57,52.68,36043.0,48.9221,48.9686,48.8663,48.9686,36043.0
2019-07-30 11:25:00,52.69,52.7,52.65,52.66,25479.0,48.9779,48.9872,48.9407,48.95,25479.0
2019-07-30 11:30:00,52.66,52.7,52.65,52.66,27933.0,48.95,48.9872,48.9407,48.95,27933.0
2019-07-30 11:35:00,52.65,52.71,52.62,52.7,19726.0,48.9407,48.9965,48.9128,48.9872,19726.0
2019-07-30 11:40:00,52.69,52.8,52.68,52.79,18175.0,48.9779,49.0801,48.9686,49.0708,18175.0
2019-07-30 11:45:00,52.79,52.79,52.73,52.77,13116.0,49.0708,49.0708,49.0151,49.0522,13116.0
2019-07-30 11:50:00,52.77,52.77,52.68,52.76,9245.0,49.0522,49.0522,48.9686,49.0429,9245.0
2019-07-30 11:55:00,52.76,52.77,52.7,52.71,11842.0,49.0429,49.0522,48.9872,48.9965,11842.0
2019-07-30 12:00:00,52.7,52.7,52.63,52.66,13741.0,48.9872,48.9872,48.9221,48.95,13741.0
2019-07-30 12:05:00,52.66,52.73,52.66,52.72,13812.0,48.95,49.0151,48.95,49.0058,13812.0
2019-07-30 12:10:00,52.72,52.72,52.63,52.65,17172.0,49.0058,49.0058,48.9221,48.9407,17172.0
2019-07-30 12:15:00,52.65,52.68,52.57,52.57,15469.0,48.9407,48.9686,48.8663,48.8663,15469.0
2019-07-30 12:20:00,52.57,52.6,52.52,52.57,13813.0,48.8663,48.8942,48.8199,48.8663,13813.0
2019-07-30 12:25:00,52.58,52.59,52.52,52.55,22274.0,48.8756,48.8849,48.8199,48.8477,22274.0
2019-07-30 12:30:00,52.55,52.61,52.54,52.57,34509.0,48.8477,48.9035,48.8384,48.8663,34509.0
2019-07-30 12:35:00,52.58,52.6,52.54,52.54,15360.0,48.8756,48.8942,48.8384,48.8384,15360.0
2019-07-30 12:40:00,52.54,52.54,52.5,52.53,12751.0,48.8384,48.8384,48.8013,48.8291,12751.0
2019-07-30 12:45:00,52.53,52.53,52.49,52.5,14445.0,48.8291,48.8291,48.792,48.8013,14445.0
2019-07-30 12:50:00,52.49,52.52,52.48,52.49,10962.0,48.792,48.8199,48.7827,48.792,10962.0
2019-07-30 12:55:00,52.49,52.49,52.46,52.46,10298.0,48.792,48.792,48.7641,48.7641,10298.0
2019-07-30 13:00:00,52.47,52.51,52.45,52.45,23731.0,48.7734,48.8106,48.7548,48.7548,23731.0
2019-07-30 13:05:00,52.45,52.45,52.36,52.39,21805.0,48.7548,48.7548,48.6711,48.699,21805.0
2019-07-30 13:10:00,52.4,52.43,52.35,52.38,21469.0,48.7083,48.7362,48.6618,48.6897,21469.0
2019-07-30 13:15:00,52.37,52.38,52.34,52.36,36836.0,48.6804,48.6897,48.6525,48.6711,36836.0
2019-07-30 13:20:00,52.36,52.36,52.28,52.31,25138.0,48.6711,48.6711,48.5968,48.6246,25138.0
2019-07-30 13:25:00,52.3,52.32,52.28,52.32,12415.0,48.6154,48.6339,48.5968,48.6339,12415.0
2019-07-30 13:30:00,52.32,52.33,52.29,52.3,53820.0,48.6339,48.6432,48.6061,48.6154,53820.0
2019-07-30 13:35:00,52.3,52.31,52.24,52.29,77188.0,48.6154,48.6246,48.5596,48.6061,77188.0
2019-07-30 13:40:00,52.3,52.32,52.26,52.3,19700.0,48.6154,48.6339,48.5782,48.6154,19700.0
2019-07-30 13:45:00,52.29,52.31,52.25,52.25,22278.0,48.6061,48.6246,48.5689,48.5689,22278.0
2019-07-30 13:50:00,52.25,52.29,52.23,52.23,10220.0,48.5689,48.6061,48.5503,48.5503,10220.0
2019-07-30 13:55:00,52.23,52.3,52.23,52.28,20454.0,48.5503,48.6154,48.5503,48.5968,20454.0
2019-07-30 14:00:00,52.27,52.34,52.27,52.34,17193.0,48.5875,48.6525,48.5875,48.6525,17193.0
2019-07-30 14:05:00,52.34,52.4,52.33,52.37,12646.0,48.6525,48.7083,48.6432,48.6804,12646.0
2019-07-30 14:10:00,52.36,52.38,52.35,52.38,9798.0,48.6711,48.6897,48.6618,48.6897,9798.0
2019-07-30 14:15:00,52.38,52.38,52.33,52.35,12928.0,48.6897,48.6897,48.6432,48.6618,12928.0
2019-07-30 14:20:00,52.36,52.37,52.3,52.32,18997.0,48.6711,48.6804,48.6154,48.6339,18997.0
2019-07-30 14:25:00,52.32,52.33,52.29,52.32,13070.0,48.6339,48.6432,48.6061,48.6339,13070.0
2019-07-30 14:30:00,52.32,52.37,52.3,52.31,27289.0,48.6339,48.6804,48.6154,48.6246,27289.0
2019-07-30 14:35:00,52.32,52.32,52.29,52.3,20735.0,48.6339,48.6339,48.6061,48.6154,20735.0
2019-07-30 14:40:00,52.29,52.31,52.27,52.3,19173.0,48.6061,48.6246,48.5875,48.6154,19173.0
2019-07-30 14:45:00,52.3,52.33,52.28,52.33,15163.0,48.6154,48.6432,48.5968,48.6432,15163.0
2019-07-30 14:50:00,52.33,52.33,52.3,52.3,11758.0,48.6432,48.6432,48.6154,48.6154,11758.0
2019-07-30 14:55:00,52.3,52.36,52.27,52.33,32525.0,48.6154,48.6711,48.5875,48.6432,32525.0
2019-07-30 15:00:00,52.33,52.4,52.31,52.38,17566.0,48.6432,48.7083,48.6246,48.6897,17566.0
2019-07-30 15:05:00,52.38,52.44,52.38,52.43,14124.0,48.6897,48.7455,48.6897,48.7362,14124.0
2019-07-30 15:10:00,52.42,52.49,52.42,52.45,22397.0,48.7269,48.792,48.7269,48.7548,22397.0
2019-07-30 15:15:00,52.44,52.51,52.44,52.51,23797.0,48.7455,48.8106,48.7455,48.8106,23797.0
2019-07-30 15:20:00,52.52,52.53,52.45,52.51,18037.0,48.8199,48.8291,48.7548,48.8106,18037.0
2019-07-30 15:25:00,52.51,52.55,52.51,52.55,15372.0,48.8106,48.8477,48.8106,48.8477,15372.0
2019-07-30 15:30:00,52.55,52.57,52.51,52.56,31674.0,48.8477,48.8663,48.8106,48.857,31674.0
2019-07-30 15:35:00,52.55,52.57,52.52,52.53,56710.0,48.8477,48.8663,48.8199,48.8291,56710.0
2019-07-30 15:40:00,52.54,52.55,52.51,52.52,38034.0,48.8384,48.8477,48.8106,48.8199,38034.0
2019-07-30 15:45:00,52.51,52.54,52.5,52.53,45863.0,48.8106,48.8384,48.8013,48.8291,45863.0
2019-07-30 15:50:00,52.53,52.55,52.43,52.44,62983.0,48.8291,48.8477,48.7362,48.7455,62983.0
2019-07-30 15:55:00,52.43,52.56,52.4,52.56,209732.0,48.7362,48.857,48.7083,48.857,209732.0
2019-07-31 09:30:00,52.55,52.71,52.42,52.5,74331.0,48.8477,48.9965,48.7269,48.8013,74331.0
2019-07-31 09:35:00,52.55,52.7,52.52,52.53,30359.0,48.8477,48.9872,48.8199,48.8291,30359.0
2019-07-31 09:40:00,52.52,52.53,52.39,52.42,44618.0,48.8199,48.8291,48.699,48.7269,44618.0
2019-07-31 09:45:00,52.41,52.43,52.21,52.39,56929.0,48.7176,48.7362,48.5317,48.699,56929.0
2019-07-31 09:50:00,52.39,52.5,52.39,52.45,20224.0,48.699,48.8013,48.699,48.7548,20224.0
2019-07-31 09:55:00,52.45,52.58,52.45,52.57,21110.0,48.7548,48.8756,48.7548,48.8663,21110.0
2019-07-31 10:00:00,52.56,52.56,52.41,52.42,23651.0,48.857,48.857,48.7176,48.7269,23651.0
2019-07-31 10:05:00,52.43,52.43,52.33,52.38,38253.0,48.7362,48.7362,48.6432,48.6897,38253.0
2019-07-31 10:10:00,52.38,52.4,52.35,52.37,20615.0,48.6897,48.7083,48.6618,48.6804,20615.0
2019-07-31 10:15:00,52.37,52.39,52.28,52.28,40983.0,48.6804,48.699,48.5968,48.5968,40983.0
2019-07-31 10:20:00,52.28,52.28,52.18,52.26,43925.0,48.5968,48.5968,48.5038,48.5782,43925.0
2019-07-31 10:25:00,52.25,52.29,52.23,52.26,27736.0,48.5689,48.6061,48.5503,48.5782,27736.0
2019-07-31 10:30:00,52.25,52.27,52.15,52.26,70344.0,48.5689,48.5875,48.4759,48.5782,70344.0
2019-07-31 10:35:00,52.26,52.26,52.17,52.22,15381.0,48.5782,48.5782,48.4945,48.541,15381.0
2019-07-31 10:40:00,52.22,52.22,52.14,52.15,11474.0,48.541,48.541,48.4666,48.4759,11474.0
2019-07-31 10:45:00,52.14,52.15,52.1,52.15,14206.0,48.4666,48.4759,48.4294,48.4759,14206.0
2019-07-31 10:50:00,52.14,52.17,52.07,52.17,16422.0,48.4666,48.4945,48.4016,48.4945,16422.0
2019-07-31 10:55:00,52.17,52.2,52.1,52.14,16238.0,48.4945,48.5224,48.4294,48.4666,16238.0
2019-07-31 11:00:00,52.14,52.18,52.13,52.14,18970.0,48.4666,48.5038,48.4573,48.4666,18970.0
2019-07-31 11:05:00,52.14,52.22,52.13,52.22,39193.0,48.4666,48.541,48.4573,48.541,39193.0
2019-07-31 11:10:00,52.22,52.3,52.21,52.27,30951.0,48.541,48.6154,48.5317,48.5875,30951.0
2019-07-31 11:15:00,52.26,52.27,52.22,52.24,38607.0,48.5782,48.5875,48.541,48.5596,38607.0
2019-07-31 11:20:00,52.23,52.24,52.22,52.23,14653.0,48.5503,48.5596,48.541,48.5503,14653.0
2019-07-31 11:25:00,52.24,52.27,52.23,52.25,20577.0,48.5596,48.5875,48.5503,48.5689,20577.0
2019-07-31 11:30:00,52.25,52.3,52.22,52.25,49110.0,48.5689,48.6154,48.541,48.5689,49110.0
2019-07-31 11:35:00,52.24,52.26,52.23,52.24,13334.0,48.5596,48.5782,48.5503,48.5596,13334.0
2019-07-31 11:40:00,52.25,52.32,52.24,52.31,24451.0,48.5689,48.6339,48.5596,48.6246,24451.0
2019-07-31 11:45:00,52.3,52.31,52.21,52.25,26214.0,48.6154,48.6246,48.5317,48.5689,26214.0
2019-07-31 11:50:00,52.26,52.28,52.22,52.25,79620.0,48.5782,48.5968,48.541,48.5689,79620.0
2019-07-31 11:55:00,52.25,52.32,52.24,52.27,34445.0,48.5689,48.6339,48.5596,48.5875,34445.0
2019-07-31 12:00:00,52.27,52.34,52.25,52.31,23183.0,48.5875,48.6525,48.5689,48.6246,23183.0
2019-07-31 12:05:00,52.31,52.31,52.25,52.27,108808.0,48.6246,48.6246,48.5689,48.5875,108808.0
2019-07-31 12:10:00,52.27,52.32,52.22,52.26,87462.0,48.5875,48.6339,48.541,48.5782,87462.0
2019-07-31 12:15:00,52.26,52.28,52.22,52.28,15661.0,48.5782,48.5968,48.541,48.5968,15661.0
2019-07-31 12:20:00,52.28,52.3,52.26,52.29,17496.0,48.5968,48.6154,48.5782,48.6061,17496.0
2019-07-31 12:25:00,52.29,52.33,52.27,52.32,13331.0,48.6061,48.6432,48.5875,48.6339,13331.0
2019-07-31 12:30:00,52.33,52.41,52.33,52.41,15726.0,48.6432,48.7176,48.6432,48.7176,15726.0
2019-07-31 12:35:00,52.41,52.47,52.4,52.42,13124.0,48.7176,48.7734,48.7083,48.7269,13124.0
2019-07-31 12:40:00,52.43,52.44,52.4,52.44,20624.0,48.7362,48.7455,48.7083,48.7455,20624.0
2019-07-31 12:45:00,52.43,52.45,52.41,52.43,11379.0,48.7362,48.7548,48.7176,48.7362,11379.0
2019-07-31 12:50:00,52.43,52.45,52.41,52.45,7626.0,48.7362,48.7548,48.7176,48.7548,7626.0
2019-07-31 12:55:00,52.45,52.49,52.45,52.46,11042.0,48.7548,48.792,48.7548,48.7641,11042.0
2019-07-31 13:00:00,52.46,52.47,52.41,52.47,9569.0,48.7641,48.7734,48.7176,48.7734,9569.0
2019-07-31 13:05:00,52.47,52.51,52.47,52.48,16951.0,48.7734,48.8106,48.7734,48.7827,16951.0
2019-07-31 13:10:00,52.48,52.53,52.48,52.51,6072.0,48.7827,48.8291,48.7827,48.8106,6072.0
2019-07-31 13:15:00,52.51,52.55,52.5,52.53,10264.0,48.8106,48.8477,48.8013,48.8291,10264.0
2019-07-31 13:20:00,52.54,52.63,52.53,52.63,14671.0,48.8384,48.9221,48.8291,48.9221,14671.0
2019-07-31 13:25:00,52.63,52.64,52.59,52.62,13794.0,48.9221,48.9314,48.8849,48.9128,13794.0
2019-07-31 13:30:00,52.61,52.63,52.58,52.59,16637.0,48.9035,48.9221,48.8756,48.8849,16637.0
2019-07-31 13:35:00,52.59,52.6,52.5,52.5,10877.0,48.8849,48.8942,48.8013,48.8013,10877.0
2019-07-31 13:40:00,52.5,52.58,52.5,52.56,12980.0,48.8013,48.8756,48.8013,48.857,12980.0
2019-07-31 13:45:00,52.56,52.58,52.54,52.56,9812.0,48.857,48.8756,48.8384,48.857,9812.0
2019-07-31 13:50:00,52.57,52.57,52.5,52.54,16706.0,48.8663,48.8663,48.8013,48.8384,16706.0
2019-07-31 13:55:00,52.53,52.59,52.53,52.58,13580.0,48.8291,48.8849,48.8291,48.8756,13580.0
2019-07-31 14:00:00,52.57,52.57,52.26,52.36,43092.0,48.8663,48.8663,48.5782,48.6711,43092.0
2019-07-31 14:05:00,52.38,52.42,52.31,52.37,29771.0,48.6897,48.7269,48.6246,48.6804,29771.0
2019-07-31 14:10:00,52.36,52.39,52.33,52.33,14389.0,48.6711,48.699,48.6432,48.6432,14389.0
2019-07-31 14:15:00,52.33,52.33,52.24,52.26,29316.0,48.6432,48.6432,48.5596,48.5782,29316.0
2019-07-31 14:20:00,52.25,52.27,52.17,52.18,14019.0,48.5689,48.5875,48.4945,48.5038,14019.0
2019-07-31 14:25:00,52.18,52.23,52.17,52.21,14527.0,48.5038,48.5503,48.4945,48.5317,14527.0
2019-07-31 14:30:00,52.21,52.28,52.2,52.24,16810.0,48.5317,48.5968,48.5224,48.5596,16810.0
2019-07-31 14:35:00,52.26,52.28,52.06,52.08,38654.0,48.5782,48.5968,48.3923,48.4109,38654.0
2019-07-31 14:40:00,52.06,52.1,51.95,51.97,72246.0,48.3923,48.4294,48.29,48.3086,72246.0
2019-07-31 14:45:00,51.97,51.97,51.74,51.76,70959.0,48.3086,48.3086,48.0948,48.1134,70959.0
2019-07-31 14:50:00,51.77,51.78,51.39,51.71,109247.0,48.1227,48.132,47.7695,48.0669,109247.0
2019-07-31 14:55:00,51.72,51.85,51.65,51.8,56591.0,48.0762,48.1971,48.0111,48.1506,56591.0
2019-07-31 15:00:00,51.79,52.05,51.72,51.89,44037.0,48.1413,48.383,48.0762,48.2342,44037.0
2019-07-31 15:05:00,51.9,51.99,51.84,51.93,46364.0,48.2435,48.3272,48.1878,48.2714,46364.0
2019-07-31 15:10:00,51.94,51.94,51.83,51.91,52120.0,48.2807,48.2807,48.1785,48.2528,52120.0
2019-07-31 15:15:00,51.9,51.96,51.83,51.95,79728.0,48.2435,48.2993,48.1785,48.29,79728.0
2019-07-31 15:20:00,51.97,52.01,51.91,51.98,29831.0,48.3086,48.3458,48.2528,48.3179,29831.0
2019-07-31 15:25:00,51.99,52.11,51.99,52.06,53430.0,48.3272,48.4387,48.3272,48.3923,53430.0
2019-07-31 15:30:00,52.05,52.06,51.95,51.95,66984.0,48.383,48.3923,48.29,48.29,66984.0
2019-07-31 15:35:00,51.95,51.99,51.91,51.98,61902.0,48.29,48.3272,48.2528,48.3179,61902.0
2019-07-31 15:40:00,51.98,52.03,51.92,52.01,93222.0,48.3179,48.3644,48.2621,48.3458,93222.0
2019-07-31 15:45:00,52.01,52.01,51.83,51.85,73178.0,48.3458,48.3458,48.1785,48.1971,73178.0
2019-07-31 15:50:00,51.85,51.85,51.59,51.61,90071.0,48.1971,48.1971,47.9554,47.974,90071.0
2019-07-31 15:55:00,51.62,51.66,51.5,51.51,385031.0,47.9833,48.0204,47.8717,47.881,385031.0
2019-08-01 09:30:00,51.58,51.62,51.29,51.48,90921.0,47.9461,47.9833,47.6765,47.8531,90921.0
2019-08-01 09:35:00,51.48,51.56,51.34,51.35,78288.0,47.8531,47.9275,47.723,47.7323,78288.0
2019-08-01 09:40:00,51.34,51.45,51.28,51.36,44775.0,47.723,47.8252,47.6672,47.7416,44775.0
2019-08-01 09:45:00,51.35,51.51,51.34,51.5,42182.0,47.7323,47.881,47.723,47.8717,42182.0
2019-08-01 09:50:00,51.51,51.57,51.45,51.5,31182.0,47.881,47.9368,47.8252,47.8717,31182.0
2019-08-01 09:55:00,51.5,51.54,51.4,51.41,46500.0,47.8717,47.9089,47.7788,47.7881,46500.0
2019-08-01 10:00:00,51.41,51.48,51.35,51.4,57610.0,47.7881,47.8531,47.7323,47.7788,57610.0
2019-08-01 10:05:00,51.4,51.65,51.39,51.65,55716.0,47.7788,48.0111,47.7695,48.0111,55716.0
2019-08-01 10:10:00,51.66,51.7,51.63,51.63,33939.0,48.0204,48.0576,47.9926,47.9926,33939.0
2019-08-01 10:15:00,51.64,51.77,51.64,51.75,21459.0,48.0019,48.1227,48.0019,48.1041,21459.0
2019-08-01 10:20:00,51.76,51.86,51.73,51.86,27872.0,48.1134,48.2064,48.0855,48.2064,27872.0
2019-08-01 10:25:00,51.87,51.93,51.86,51.87,25358.0,48.2156,48.2714,48.2064,48.2156,25358.0
2019-08-01 10:30:00,51.87,52.01,51.85,52.01,29899.0,48.2156,48.3458,48.1971,48.3458,29899.0
2019-08-01 10:35:00,52.02,52.07,51.98,52.0,27524.0,48.3551,48.4016,48.3179,48.3365,27524.0
2019-08-01 10:40:00,52.0,52.06,51.97,52.04,29235.0,48.3365,48.3923,48.3086,48.3737,29235.0
2019-08-01 10:45:00,52.04,52.04,51.91,52.02,22569.0,48.3737,48.3737,48.2528,48.3551,22569.0
2019-08-01 10:50:00,52.02,52.07,52.0,52.04,19315.0,48.3551,48.4016,48.3365,48.3737,19315.0
2019-08-01 10:55:00,52.05,52.11,52.0,52.09,17929.0,48.383,48.4387,48.3365,48.4201,17929.0
2019-08-01 11:00:00,52.08,52.16,52.06,52.09,22367.0,48.4109,48.4852,48.3923,48.4201,22367.0
2019-08-01 11:05:00,52.1,52.12,52.03,52.04,19776.0,48.4294,48.448,48.3644,48.3737,19776.0
2019-08-01 11:10:00,52.04,52.2,52.04,52.18,19799.0,48.3737,48.5224,48.3737,48.5038,19799.0
2019-08-01 11:15:00,52.19,52.2,52.09,52.13,21347.0,48.5131,48.5224,48.4201,48.4573,21347.0
2019-08-01 11:20:00,52.13,52.17,52.12,52.15,24653.0,48.4573,48.4945,48.448,48.4759,24653.0
2019-08-01 11:25:00,52.16,52.23,52.16,52.22,38363.0,48.4852,48.5503,48.4852,48.541,38363.0
2019-08-01 11:30:00,52.21,52.22,52.12,52.13,48580.0,48.5317,48.541,48.448,48.4573,48580.0
2019-08-01 11:35:00,52.13,52.22,52.13,52.21,22091.0,48.4573,48.541,48.4573,48.5317,22091.0
2019-08-01 11:40:00,52.22,52.28,52.2,52.23,19463.0,48.541,48.5968,48.5224,48.5503,19463.0
2019-08-01 11:45:00,52.22,52.22,52.11,52.13,38739.0,48.541,48.541,48.4387,48.4573,38739.0
2019-08-01 11:50:00,52.13,52.13,51.99,51.99,19191.0,48.4573,48.4573,48.3272,48.3272,19191.0
2019-08-01 11:55:00,51.98,52.01,51.92,51.94,15929.0,48.3179,48.3458,48.2621,48.2807,15929.0
2019-08-01 12:00:00,51.93,51.96,51.91,51.91,15444.0,48.2714,48.2993,48.2528,48.2528,15444.0
2019-08-01 12:05:00,51.91,51.93,51.89,51.91,15824.0,48.2528,48.2714,48.2342,48.2528,15824.0
2019-08-01 12:10:00,51.91,51.92,51.79,51.8,19289.0,48.2528,48.2621,48.1413,48.1506,19289.0
2019-08-01 12:15:00,51.8,51.8,51.72,51.72,11213.0,48.1506,48.1506,48.0762,48.0762,11213.0
2019-08-01 12:20:00,51.72,51.76,51.7,51.76,14991.0,48.0762,48.1134,48.0576,48.1134,14991.0
2019-08-01 12:25:00,51.75,51.78,51.73,51.76,29053.0,48.1041,48.132,48.0855,48.1134,29053.0
2019-08-01 12:30:00,51.76,51.77,51.73,51.76,36821.0,48.1134,48.1227,48.0855,48.1134,36821.0
2019-08-01 12:35:00,51.76,51.77,51.67,51.71,52764.0,48.1134,48.1227,48.0297,48.0669,52764.0
2019-08-01 12:40:00,51.7,51.72,51.66,51.69,14870.0,48.0576,48.0762,48.0204,48.0483,14870.0
2019-08-01 12:45:00,51.69,51.69,51.59,51.59,16165.0,48.0483,48.0483,47.9554,47.9554,16165.0
2019-08-01 12:50:00,51.59,51.64,51.55,51.62,32210.0,47.9554,48.0019,47.9182,47.9833,32210.0
2019-08-01 12:55:00,51.62,51.63,51.59,51.62,34655.0,47.9833,47.9926,47.9554,47.9833,34655.0
2019-08-01 13:00:00,51.61,51.62,51.57,51.6,14609.0,47.974,47.9833,47.9368,47.9647,14609.0
2019-08-01 13:05:00,51.6,51.64,51.56,51.63,29746.0,47.9647,48.0019,47.9275,47.9926,29746.0
2019-08-01 13:10:00,51.62,51.62,51.52,51.53,18479.0,47.9833,47.9833,47.8903,47.8996,18479.0
2019-08-01 13:15:00,51.53,51.54,51.45,51.46,24512.0,47.8996,47.9089,47.8252,47.8345,24512.0
2019-08-01 13:20:00,51.45,51.5,51.44,51.49,21267.0,47.8252,47.8717,47.8159,47.8624,21267.0
2019-08-01 13:25:00,51.48,51.49,51.07,51.1,102787.0,47.8531,47.8624,47.472,47.4999,102787.0
2019-08-01 13:30:00,51.06,51.19,50.87,50.87,74059.0,47.4627,47.5836,47.2861,47.2861,74059.0
2019-08-01 13:35:00,50.87,50.92,50.74,50.74,42428.0,47.2861,47.3326,47.1653,47.1653,42428.0
2019-08-01 13:40:00,50.74,50.83,50.61,50.64,65703.0,47.1653,47.2489,47.0444,47.0723,65703.0
2019-08-01 13:45:00,50.65,50.73,50.57,50.72,41497.0,47.0816,47.156,47.0072,47.1467,41497.0
2019-08-01 13:50:00,50.69,50.72,50.55,50.55,49967.0,47.1188,47.1467,46.9886,46.9886,49967.0
2019-08-01 13:55:00,50.57,50.78,50.53,50.78,35185.0,47.0072,47.2024,46.9701,47.2024,35185.0
2019-08-01 14:00:00,50.76,50.84,50.61,50.62,36260.0,47.1838,47.2582,47.0444,47.0537,36260.0
2019-08-01 14:05:00,50.62,50.74,50.56,50.61,29435.0,47.0537,47.1653,46.9979,47.0444,29435.0
2019-08-01 14:10:00,50.6,50.61,50.42,50.61,56478.0,47.0351,47.0444,46.8678,47.0444,56478.0
2019-08-01 14:15:00,50.62,50.63,50.54,50.63,22659.0,47.0537,47.063,46.9793,47.063,22659.0
2019-08-01 14:20:00,50.63,50.64,50.47,50.51,44131.0,47.063,47.0723,46.9143,46.9515,44131.0
2019-08-01 14:25:00,50.53,50.65,50.48,50.62,46377.0,46.9701,47.0816,46.9236,47.0537,46377.0
2019-08-01 14:30:00,50.6,50.69,50.58,50.68,45614.0,47.0351,47.1188,47.0165,47.1095,45614.0
2019-08-01 14:35:00,50.67,50.76,50.64,50.64,37947.0,47.1002,47.1838,47.0723,47.0723,37947.0
2019-08-01 14:40:00,50.66,50.75,50.57,50.57,37303.0,47.0909,47.1746,47.0072,47.0072,37303.0
2019-08-01 14:45:00,50.56,50.79,50.56,50.79,32471.0,46.9979,47.2117,46.9979,47.2117,32471.0
2019-08-01 14:50:00,50.79,50.91,50.78,50.85,68782.0,47.2117,47.3233,47.2024,47.2675,68782.0
2019-08-01 14:55:00,50.85,50.86,50.79,50.81,31215.0,47.2675,47.2768,47.2117,47.2303,31215.0
2019-08-01 15:00:00,50.82,50.84,50.71,50.81,46915.0,47.2396,47.2582,47.1374,47.2303,46915.0
2019-08-01 15:05:00,50.83,50.85,50.72,50.75,33959.0,47.2489,47.2675,47.1467,47.1746,33959.0
2019-08-01 15:10:00,50.76,50.77,50.68,50.7,34456.0,47.1838,47.1931,47.1095,47.1281,34456.0
2019-08-01 15:15:00,50.71,50.83,50.68,50.75,39204.0,47.1374,47.2489,47.1095,47.1746,39204.0
2019-08-01 15:20:00,50.75,50.84,50.7,50.84,35452.0,47.1746,47.2582,47.1281,47.2582,35452.0
2019-08-01 15:25:00,50.83,50.87,50.78,50.78,40473.0,47.2489,47.2861,47.2024,47.2024,40473.0
2019-08-01 15:30:00,50.79,50.82,50.7,50.72,55146.0,47.2117,47.2396,47.1281,47.1467,55146.0
2019-08-01 15:35:00,50.73,50.82,50.69,50.8,51743.0,47.156,47.2396,47.1188,47.221,51743.0
2019-08-01 15:40:00,50.81,50.85,50.77,50.84,104966.0,47.2303,47.2675,47.1931,47.2582,104966.0
2019-08-01 15:45:00,50.84,50.97,50.84,50.95,146093.0,47.2582,47.3791,47.2582,47.3605,146093.0
2019-08-01 15:50:00,50.95,50.96,50.82,50.84,189700.0,47.3605,47.3698,47.2396,47.2582,189700.0
2019-08-01 15:55:00,50.85,51.01,50.84,50.97,329876.0,47.2675,47.4162,47.2582,47.3791,329876.0
2019-08-02 09:30:00,50.84,50.97,50.66,50.66,42165.0,47.2582,47.3791,47.0909,47.0909,42165.0
2019-08-02 09:35:00,50.68,50.71,50.4,50.7,26246.0,47.1095,47.1374,46.8492,47.1281,26246.0
2019-08-02 09:40:00,50.69,50.69,50.5,50.51,23298.0,47.1188,47.1188,46.9422,46.9515,23298.0
2019-08-02 09:45:00,50.5,50.58,50.41,50.51,25054.0,46.9422,47.0165,46.8585,46.9515,25054.0
2019-08-02 09:50:00,50.51,50.56,50.39,50.54,27500.0,46.9515,46.9979,46.8399,46.9793,27500.0
2019-08-02 09:55:00,50.54,50.55,50.42,50.46,28348.0,46.9793,46.9886,46.8678,46.905,28348.0
2019-08-02 10:00:00,50.48,50.54,50.31,50.32,71634.0,46.9236,46.9793,46.7656,46.7748,71634.0
2019-08-02 10:05:00,50.32,50.44,50.31,50.37,25698.0,46.7748,46.8864,46.7656,46.8213,25698.0
2019-08-02 10:10:00,50.37,50.4,50.28,50.34,34531.0,46.8213,46.8492,46.7377,46.7934,34531.0
2019-08-02 10:15:00,50.33,50.38,50.29,50.32,23668.0,46.7841,46.8306,46.747,46.7748,23668.0
2019-08-02 10:20:00,50.32,50.45,50.3,50.42,18060.0,46.7748,46.8957,46.7563,46.8678,18060.0
2019-08-02 10:25:00,50.42,50.43,50.38,50.42,20456.0,46.8678,46.8771,46.8306,46.8678,20456.0
2019-08-02 10:30:00,50.42,50.43,50.32,50.33,31539.0,46.8678,46.8771,46.7748,46.7841,31539.0
2019-08-02 10:35:00,50.33,50.35,50.29,50.3,27372.0,46.7841,46.8027,46.747,46.7563,27372.0
2019-08-02 10:40:00,50.3,50.37,50.25,50.36,18669.0,46.7563,46.8213,46.7098,46.812,18669.0
2019-08-02 10:45:00,50.35,50.37,50.25,50.26,29315.0,46.8027,46.8213,46.7098,46.7191,29315.0
2019-08-02 10:50:00,50.26,50.31,50.25,50.3,21693.0,46.7191,46.7656,46.7098,46.7563,21693.0
2019-08-02 10:55:00,50.3,50.37,50.25,50.31,55907.0,46.7563,46.8213,46.7098,46.7656,55907.0
2019-08-02 11:00:00,50.32,50.41,50.29,50.41,30031.0,46.7748,46.8585,46.747,46.8585,30031.0
2019-08-02 11:05:00,50.42,50.69,50.42,50.66,78686.0,46.8678,47.1188,46.8678,47.0909,78686.0
2019-08-02 11:10:00,50.67,50.67,50.56,50.58,27575.0,47.1002,47.1002,46.9979,47.0165,27575.0
2019-08-02 11:15:00,50.58,50.78,50.58,50.77,27129.0,47.0165,47.2024,47.0165,47.1931,27129.0
2019-08-02 11:20:00,50.76,50.76,50.65,50.67,37240.0,47.1838,47.1838,47.0816,47.1002,37240.0
2019-08-02 11:25:00,50.66,50.68,50.54,50.57,38734.0,47.0909,47.1095,46.9793,47.0072,38734.0
2019-08-02 11:30:00,50.58,50.68,50.52,50.52,36098.0,47.0165,47.1095,46.9608,46.9608,36098.0
2019-08-02 11:35:00,50.51,50.53,50.44,50.45,31181.0,46.9515,46.9701,46.8864,46.8957,31181.0
2019-08-02 11:40:00,50.46,50.49,50.43,50.43,34943.0,46.905,46.9329,46.8771,46.8771,34943.0
2019-08-02 11:45:00,50.43,50.5,50.38,50.49,34798.0,46.8771,46.9422,46.8306,46.9329,34798.0
2019-08-02 11:50:00,50.49,50.52,50.38,50.5,25021.0,46.9329,46.9608,46.8306,46.9422,25021.0
2019-08-02 11:55:00,50.5,50.61,50.48,50.53,42320.0,46.9422,47.0444,46.9236,46.9701,42320.0
2019-08-02 12:00:00,50.51,50.54,50.46,50.49,23612.0,46.9515,46.9793,46.905,46.9329,23612.0
2019-08-02 12:05:00,50.48,50.55,50.44,50.55,18860.0,46.9236,46.9886,46.8864,46.9886,18860.0
2019-08-02 12:10:00,50.54,50.58,50.51,50.56,16395.0,46.9793,47.0165,46.9515,46.9979,16395.0
2019-08-02 12:15:00,50.57,50.66,50.56,50.65,20557.0,47.0072,47.0909,46.9979,47.0816,20557.0
2019-08-02 12:20:00,50.65,50.7,50.63,50.68,21892.0,47.0816,47.1281,47.063,47.1095,21892.0
2019-08-02 12:25:00,50.69,50.72,50.6,50.66,21713.0,47.1188,47.1467,47.0351,47.0909,21713.0
2019-08-02 12:30:00,50.66,50.67,50.57,50.62,19006.0,47.0909,47.1002,47.0072,47.0537,19006.0
2019-08-02 12:35:00,50.63,50.65,50.6,50.6,19803.0,47.063,47.0816,47.0351,47.0351,19803.0
2019-08-02 12:40:00,50.6,50.63,50.51,50.52,36872.0,47.0351,47.063,46.9515,46.9608,36872.0
2019-08-02 12:45:00,50.52,50.52,50.43,50.45,18176.0,46.9608,46.9608,46.8771,46.8957,18176.0
2019-08-02 12:50:00,50.46,50.51,50.44,50.46,16228.0,46.905,46.9515,46.8864,46.905,16228.0
2019-08-02 12:55:00,50.45,50.47,50.42,50.43,24055.0,46.8957,46.9143,46.8678,46.8771,24055.0
2019-08-02 13:00:00,50.42,50.46,50.34,50.45,29611.0,46.8678,46.905,46.7934,46.8957,29611.0
2019-08-02 13:05:00,50.45,50.45,50.35,50.41,21186.0,46.8957,46.8957,46.8027,46.8585,21186.0
2019-08-02 13:10:00,50.41,50.42,50.33,50.4,27281.0,46.8585,46.8678,46.7841,46.8492,27281.0
2019-08-02 13:15:00,50.4,50.45,50.37,50.44,22522.0,46.8492,46.8957,46.8213,46.8864,22522.0
2019-08-02 13:20:00,50.43,50.5,50.42,50.45,23296.0,46.8771,46.9422,46.8678,46.8957,23296.0
2019-08-02 13:25:00,50.44,50.45,50.41,50.41,20465.0,46.8864,46.8957,46.8585,46.8585,20465.0
2019-08-02 13:30:00,50.42,50.43,50.39,50.4,22871.0,46.8678,46.8771,46.8399,46.8492,22871.0
2019-08-02 13:35:00,50.41,50.41,50.38,50.41,31891.0,46.8585,46.8585,46.8306,46.8585,31891.0
2019-08-02 13:40:00,50.41,50.48,50.41,50.45,18387.0,46.8585,46.9236,46.8585,46.8957,18387.0
2019-08-02 13:45:00,50.45,50.54,50.45,50.52,28858.0,46.8957,46.9793,46.8957,46.9608,28858.0
2019-08-02 13:50:00,50.52,50.57,50.5,50.53,16582.0,46.9608,47.0072,46.9422,46.9701,16582.0
2019-08-02 13:55:00,50.53,50.56,50.51,50.55,13910.0,46.9701,46.9979,46.9515,46.9886,13910.0
2019-08-02 14:00:00,50.55,50.57,50.5,50.55,23701.0,46.9886,47.0072,46.9422,46.9886,23701.0
2019-08-02 14:05:00,50.55,50.61,50.51,50.6,17696.0,46.9886,47.0444,46.9515,47.0351,17696.0
2019-08-02 14:10:00,50.61,50.66,50.6,50.66,17523.0,47.0444,47.0909,47.0351,47.0909,17523.0
2019-08-02 14:15:00,50.66,50.66,50.6,50.64,12731.0,47.0909,47.0909,47.0351,47.0723,12731.0
2019-08-02 14:20:00,50.64,50.73,50.63,50.69,30894.0,47.0723,47.156,47.063,47.1188,30894.0
2019-08-02 14:25:00,50.7,50.72,50.59,50.62,17049.0,47.1281,47.1467,47.0258,47.0537,17049.0
2019-08-02 14:30:00,50.62,50.64,50.6,50.6,16746.0,47.0537,47.0723,47.0351,47.0351,16746.0
2019-08-02 14:35:00,50.61,50.65,50.57,50.63,21070.0,47.0444,47.0816,47.0072,47.063,21070.0
2019-08-02 14:40:00,50.62,50.63,50.58,50.58,19089.0,47.0537,47.063,47.0165,47.0165,19089.0
2019-08-02 14:45:00,50.58,50.61,50.46,50.5,26352.0,47.0165,47.0444,46.905,46.9422,26352.0
2019-08-02 14:50:00,50.5,50.52,50.44,50.5,26377.0,46.9422,46.9608,46.8864,46.9422,26377.0
2019-08-02 14:55:00,50.51,50.52,50.43,50.51,19491.0,46.9515,46.9608,46.8771,46.9515,19491.0
2019-08-02 15:00:00,50.51,50.58,50.49,50.55,22914.0,46.9515,47.0165,46.9329,46.9886,22914.0
2019-08-02 15:05:00,50.55,50.59,50.54,50.55,20494.0,46.9886,47.0258,46.9793,46.9886,20494.0
2019-08-02 15:10:00,50.55,50.55,50.46,50.48,40474.0,46.9886,46.9886,46.905,46.9236,40474.0
2019-08-02 15:15:00,50.48,50.53,50.45,50.5,25670.0,46.9236,46.9701,46.8957,46.9422,25670.0
2019-08-02 15:20:00,50.5,50.64,50.5,50.62,28128.0,46.9422,47.0723,46.9422,47.0537,28128.0
2019-08-02 15:25:00,50.63,50.7,50.6,50.66,31381.0,47.063,47.1281,47.0351,47.0909,31381.0
2019-08-02 15:30:00,50.66,50.7,50.6,50.61,46369.0,47.0909,47.1281,47.0351,47.0444,46369.0
2019-08-02 15:35:00,50.62,50.92,50.62,50.8,91475.0,47.0537,47.3326,47.0537,47.221,91475.0
2019-08-02 15:40:00,50.8,50.85,50.77,50.82,58223.0,47.221,47.2675,47.1931,47.2396,58223.0
2019-08-02 15:45:00,50.8,50.81,50.68,50.68,56457.0,47.221,47.2303,47.1095,47.1095,56457.0
2019-08-02 15:50:00,50.69,50.71,50.56,50.56,87139.0,47.1188,47.1374,46.9979,46.9979,87139.0
2019-08-02 15:55:00,50.57,50.68,50.56,50.61,180262.0,47.0072,47.1095,46.9979,47.0444,180262.0
2019-08-05 09:30:00,50.0,50.0,49.58,49.81,194345.0,46.4774,46.4774,46.087,46.3008,194345.0
2019-08-05 09:35:00,49.83,49.84,49.56,49.62,64403.0,46.3194,46.3287,46.0684,46.1242,64403.0
2019-08-05 09:40:00,49.62,49.66,49.44,49.66,44754.0,46.1242,46.1613,45.9568,46.1613,44754.0
2019-08-05 09:45:00,49.64,49.68,49.41,49.47,72543.0,46.1428,46.1799,45.929,45.9847,72543.0
2019-08-05 09:50:00,49.44,49.5,49.31,49.32,55402.0,45.9568,46.0126,45.836,45.8453,55402.0
2019-08-05 09:55:00,49.32,49.38,49.23,49.24,58841.0,45.8453,45.9011,45.7616,45.7709,58841.0
2019-08-05 10:00:00,49.23,49.32,49.19,49.31,55299.0,45.7616,45.8453,45.7245,45.836,55299.0
2019-08-05 10:05:00,49.32,49.44,49.24,49.41,49390.0,45.8453,45.9568,45.7709,45.929,49390.0
2019-08-05 10:10:00,49.42,49.52,49.42,49.46,32458.0,45.9383,46.0312,45.9383,45.9754,32458.0
2019-08-05 10:15:00,49.45,49.48,49.36,49.38,33726.0,45.9661,45.994,45.8825,45.9011,33726.0
2019-08-05 10:20:00,49.39,49.56,49.39,49.4,67320.0,45.9104,46.0684,45.9104,45.9197,67320.0
2019-08-05 10:25:00,49.39,49.39,49.24,49.27,25928.0,45.9104,45.9104,45.7709,45.7988,25928.0
2019-08-05 10:30:00,49.27,49.27,49.11,49.17,37533.0,45.7988,45.7988,45.6501,45.7059,37533.0
2019-08-05 10:35:00,49.17,49.19,49.03,49.08,27146.0,45.7059,45.7245,45.5757,45.6222,27146.0
2019-08-05 10:40:00,49.08,49.1,49.04,49.07,21942.0,45.6222,45.6408,45.585,45.6129,21942.0
2019-08-05 10:45:00,49.07,49.11,49.02,49.07,48398.0,45.6129,45.6501,45.5664,45.6129,48398.0
2019-08-05 10:50:00,49.06,49.15,49.02,49.03,29571.0,45.6036,45.6873,45.5664,45.5757,29571.0
2019-08-05 10:55:00,49.03,49.07,48.94,49.04,73814.0,45.5757,45.6129,45.4921,45.585,73814.0
2019-08-05 11:00:00,49.03,49.11,49.0,49.09,50641.0,45.5757,45.6501,45.5478,45.6315,50641.0
2019-08-05 11:05:00,49.09,49.11,49.0,49.04,74105.0,45.6315,45.6501,45.5478,45.585,74105.0
2019-08-05 11:10:00,49.03,49.1,49.0,49.08,31209.0,45.5757,45.6408,45.5478,45.6222,31209.0
2019-08-05 11:15:00,49.05,49.06,48.99,48.99,47081.0,45.5943,45.6036,45.5385,45.5385,47081.0
2019-08-05 11:20:00,48.98,49.0,48.92,48.96,37672.0,45.5293,45.5478,45.4735,45.5107,37672.0
2019-08-05 11:25:00,48.97,48.99,48.93,48.96,29545.0,45.52,45.5385,45.4828,45.5107,29545.0
2019-08-05 11:30:00,48.96,49.02,48.91,48.98,34560.0,45.5107,45.5664,45.4642,45.5293,34560.0
2019-08-05 11:35:00,48.99,49.03,48.9,48.94,53303.0,45.5385,45.5757,45.4549,45.4921,53303.0
2019-08-05 11:40:00,48.95,48.95,48.83,48.87,34514.0,45.5014,45.5014,45.3898,45.427,34514.0
2019-08-05 11:45:00,48.87,48.97,48.87,48.92,66678.0,45.427,45.52,45.427,45.4735,66678.0
2019-08-05 11:50:00,48.92,48.96,48.87,48.94,78342.0,45.4735,45.5107,45.427,45.4921,78342.0
2019-08-05 11:55:00,48.95,48.99,48.87,48.87,104165.0,45.5014,45.5385,45.427,45.427,104165.0
2019-08-05 12:00:00,48.87,48.91,48.84,48.87,92706.0,45.427,45.4642,45.3991,45.427,92706.0
2019-08-05 12:05:00,48.86,48.98,48.85,48.96,35691.0,45.4177,45.5293,45.4084,45.5107,35691.0
2019-08-05 12:10:00,48.95,49.08,48.94,49.08,42571.0,45.5014,45.6222,45.4921,45.6222,42571.0
2019-08-05 12:15:00,49.08,49.19,49.04,49.19,35750.0,45.6222,45.7245,45.585,45.7245,35750.0
2019-08-05 12:20:00,49.19,49.22,49.13,49.22,32194.0,45.7245,45.7523,45.6687,45.7523,32194.0
2019-08-05 12:25:00,49.21,49.23,49.01,49.05,38714.0,45.743,45.7616,45.5571,45.5943,38714.0
2019-08-05 12:30:00,49.05,49.1,49.04,49.06,25409.0,45.5943,45.6408,45.585,45.6036,25409.0
2019-08-05 12:35:00,49.05,49.09,49.03,49.04,18595.0,45.5943,45.6315,45.5757,45.585,18595.0
2019-08-05 12:40:00,49.04,49.04,48.91,48.95,39866.0,45.585,45.585,45.4642,45.5014,39866.0
2019-08-05 12:45:00,48.96,49.0,48.88,48.92,37566.0,45.5107,45.5478,45.4363,45.4735,37566.0
2019-08-05 12:50:00,48.91,48.98,48.9,48.96,21022.0,45.4642,45.5293,45.4549,45.5107,21022.0
2019-08-05 12:55:00,48.96,48.96,48.77,48.78,47917.0,45.5107,45.5107,45.334,45.3433,47917.0
2019-08-05 13:00:00,48.79,48.83,48.77,48.8,28766.0,45.3526,45.3898,45.334,45.3619,28766.0
2019-08-05 13:05:00,48.8,48.85,48.77,48.78,37631.0,45.3619,45.4084,45.334,45.3433,37631.0
2019-08-05 13:10:00,48.79,48.82,48.74,48.76,27863.0,45.3526,45.3805,45.3062,45.3248,27863.0
2019-08-05 13:15:00,48.77,48.84,48.77,48.82,31109.0,45.334,45.3991,45.334,45.3805,31109.0
2019-08-05 13:20:00,48.81,48.89,48.79,48.85,28632.0,45.3712,45.4456,45.3526,45.4084,28632.0
2019-08-05 13:25:00,48.86,48.86,48.57,48.65,119648.0,45.4177,45.4177,45.1481,45.2225,119648.0
2019-08-05 13:30:00,48.67,48.67,48.59,48.63,21461.0,45.2411,45.2411,45.1667,45.2039,21461.0
2019-08-05 13:35:00,48.64,48.7,48.61,48.7,16860.0,45.2132,45.269,45.1853,45.269,16860.0
2019-08-05 13:40:00,48.7,48.73,48.56,48.57,23888.0,45.269,45.2969,45.1388,45.1481,23888.0
2019-08-05 13:45:00,48.56,48.57,48.52,48.54,39433.0,45.1388,45.1481,45.1017,45.1203,39433.0
2019-08-05 13:50:00,48.56,48.57,48.51,48.57,25237.0,45.1388,45.1481,45.0924,45.1481,25237.0
2019-08-05 13:55:00,48.56,48.61,48.53,48.61,23862.0,45.1388,45.1853,45.111,45.1853,23862.0
2019-08-05 14:00:00,48.61,48.61,48.52,48.55,35148.0,45.1853,45.1853,45.1017,45.1295,35148.0
2019-08-05 14:05:00,48.55,48.61,48.53,48.55,26679.0,45.1295,45.1853,45.111,45.1295,26679.0
2019-08-05 14:10:00,48.54,48.59,48.52,48.59,22121.0,45.1203,45.1667,45.1017,45.1667,22121.0
2019-08-05 14:15:00,48.58,48.6,48.51,48.54,27007.0,45.1574,45.176,45.0924,45.1203,27007.0
2019-08-05 14:20:00,48.54,48.55,48.48,48.5,32651.0,45.1203,45.1295,45.0645,45.0831,32651.0
2019-08-05 14:25:00,48.5,48.5,48.42,48.47,32684.0,45.0831,45.0831,45.0087,45.0552,32684.0
2019-08-05 14:30:00,48.49,48.5,48.4,48.46,25719.0,45.0738,45.0831,44.9901,45.0459,25719.0
2019-08-05 14:35:00,48.45,48.48,48.4,48.44,29992.0,45.0366,45.0645,44.9901,45.0273,29992.0
2019-08-05 14:40:00,48.44,48.5,48.43,48.47,37720.0,45.0273,45.0831,45.018,45.0552,37720.0
2019-08-05 14:45:00,48.47,48.63,48.46,48.58,59798.0,45.0552,45.2039,45.0459,45.1574,59798.0
2019-08-05 14:50:00,48.56,48.65,48.54,48.55,29279.0,45.1388,45.2225,45.1203,45.1295,29279.0
2019-08-05 14:55:00,48.54,48.58,48.5,48.55,23158.0,45.1203,45.1574,45.0831,45.1295,23158.0
2019-08-05 15:00:00,48.55,48.6,48.49,48.51,45382.0,45.1295,45.176,45.0738,45.0924,45382.0
2019-08-05 15:05:00,48.51,48.51,48.43,48.45,39354.0,45.0924,45.0924,45.018,45.0366,39354.0
2019-08-05 15:10:00,48.45,48.69,48.45,48.68,74294.0,45.0366,45.2597,45.0366,45.2504,74294.0
2019-08-05 15:15:00,48.67,48.8,48.59,48.77,55059.0,45.2411,45.3619,45.1667,45.334,55059.0
2019-08-05 15:20:00,48.77,48.92,48.76,48.85,95269.0,45.334,45.4735,45.3248,45.4084,95269.0
2019-08-05 15:25:00,48.85,48.94,48.77,48.84,110788.0,45.4084,45.4921,45.334,45.3991,110788.0
2019-08-05 15:30:00,48.83,48.85,48.72,48.82,71090.0,45.3898,45.4084,45.2876,45.3805,71090.0
2019-08-05 15:35:00,48.81,49.0,48.81,48.95,54399.0,45.3712,45.5478,45.3712,45.5014,54399.0
2019-08-05 15:40:00,48.95,49.02,48.91,48.99,85186.0,45.5014,45.5664,45.4642,45.5385,85186.0
2019-08-05 15:45:00,49.0,49.03,48.89,48.92,83380.0,45.5478,45.5757,45.4456,45.4735,83380.0
2019-08-05 15:50:00,48.93,48.96,48.85,48.92,121813.0,45.4828,45.5107,45.4084,45.4735,121813.0
2019-08-05 15:55:00,48.92,49.07,48.92,48.95,219685.0,45.4735,45.6129,45.4735,45.5014,219685.0
2019-08-06 09:30:00,49.39,49.46,49.19,49.19,92791.0,45.9104,45.9754,45.7245,45.7245,92791.0
2019-08-06 09:35:00,49.2,49.48,49.06,49.41,54808.0,45.7338,45.994,45.6036,45.929,54808.0
2019-08-06 09:40:00,49.41,49.58,49.41,49.49,46897.0,45.929,46.087,45.929,46.0033,46897.0
2019-08-06 09:45:00,49.47,49.58,49.21,49.23,38591.0,45.9847,46.087,45.743,45.7616,38591.0
2019-08-06 09:50:00,49.25,49.36,49.23,49.24,22243.0,45.7802,45.8825,45.7616,45.7709,22243.0
2019-08-06 09:55:00,49.23,49.43,49.23,49.33,41238.0,45.7616,45.9475,45.7616,45.8546,41238.0
2019-08-06 10:00:00,49.32,49.36,49.18,49.23,21687.0,45.8453,45.8825,45.7152,45.7616,21687.0
2019-08-06 10:05:00,49.25,49.34,49.17,49.3,18124.0,45.7802,45.8639,45.7059,45.8267,18124.0
2019-08-06 10:10:00,49.28,49.29,49.09,49.13,20912.0,45.8081,45.8174,45.6315,45.6687,20912.0
2019-08-06 10:15:00,49.14,49.15,49.05,49.13,31577.0,45.678,45.6873,45.5943,45.6687,31577.0
2019-08-06 10:20:00,49.14,49.3,49.13,49.29,23016.0,45.678,45.8267,45.6687,45.8174,23016.0
2019-08-06 10:25:00,49.27,49.36,49.27,49.3,25068.0,45.7988,45.8825,45.7988,45.8267,25068.0
2019-08-06 10:30:00,49.29,49.44,49.28,49.29,28785.0,45.8174,45.9568,45.8081,45.8174,28785.0
2019-08-06 10:35:00,49.28,49.34,49.23,49.31,18621.0,45.8081,45.8639,45.7616,45.836,18621.0
2019-08-06 10:40:00,49.31,49.42,49.29,49.3,20280.0,45.836,45.9383,45.8174,45.8267,20280.0
2019-08-06 10:45:00,49.29,49.35,49.26,49.26,17238.0,45.8174,45.8732,45.7895,45.7895,17238.0
2019-08-06 10:50:00,49.27,49.31,49.15,49.27,44307.0,45.7988,45.836,45.6873,45.7988,44307.0
2019-08-06 10:55:00,49.28,49.34,49.21,49.32,13930.0,45.8081,45.8639,45.743,45.8453,13930.0
2019-08-06 11:00:00,49.32,49.32,49.22,49.26,19112.0,45.8453,45.8453,45.7523,45.7895,19112.0
2019-08-06 11:05:00,49.27,49.32,49.24,49.24,33103.0,45.7988,45.8453,45.7709,45.7709,33103.0
2019-08-06 11:10:00,49.23,49.24,49.1,49.11,16602.0,45.7616,45.7709,45.6408,45.6501,16602.0
2019-08-06 11:15:00,49.1,49.19,49.08,49.09,21095.0,45.6408,45.7245,45.6222,45.6315,21095.0
2019-08-06 11:20:00,49.09,49.2,49.07,49.19,16825.0,45.6315,45.7338,45.6129,45.7245,16825.0
2019-08-06 11:25:00,49.2,49.25,49.17,49.22,16025.0,45.7338,45.7802,45.7059,45.7523,16025.0
2019-08-06 11:30:00,49.22,49.3,49.2,49.23,24746.0,45.7523,45.8267,45.7338,45.7616,24746.0
2019-08-06 11:35:00,49.24,49.31,49.22,49.3,15711.0,45.7709,45.836,45.7523,45.8267,15711.0
2019-08-06 11:40:00,49.3,49.4,49.29,49.39,15474.0,45.8267,45.9197,45.8174,45.9104,15474.0
2019-08-06 11:45:00,49.4,49.45,49.36,49.44,19149.0,45.9197,45.9661,45.8825,45.9568,19149.0
2019-08-06 11:50:00,49.44,49.47,49.39,49.39,15200.0,45.9568,45.9847,45.9104,45.9104,15200.0
2019-08-06 11:55:00,49.4,49.56,49.39,49.55,14826.0,45.9197,46.0684,45.9104,46.0591,14826.0
2019-08-06 12:00:00,49.56,49.58,49.43,49.46,21261.0,46.0684,46.087,45.9475,45.9754,21261.0
2019-08-06 12:05:00,49.47,49.47,49.36,49.37,19515.0,45.9847,45.9847,45.8825,45.8918,19515.0
2019-08-06 12:10:00,49.38,49.46,49.35,49.46,12722.0,45.9011,45.9754,45.8732,45.9754,12722.0
2019-08-06 12:15:00,49.46,49.47,49.4,49.42,11826.0,45.9754,45.9847,45.9197,45.9383,11826.0
2019-08-06 12:20:00,49.42,49.46,49.39,49.41,14619.0,45.9383,45.9754,45.9104,45.929,14619.0
2019-08-06 12:25:00,49.42,49.45,49.34,49.34,57122.0,45.9383,45.9661,45.8639,45.8639,57122.0
2019-08-06 12:30:00,49.35,49.35,49.26,49.28,16923.0,45.8732,45.8732,45.7895,45.8081,16923.0
2019-08-06 12:35:00,49.29,49.33,49.27,49.32,11858.0,45.8174,45.8546,45.7988,45.8453,11858.0
2019-08-06 12:40:00,49.33,49.39,49.31,49.39,10222.0,45.8546,45.9104,45.836,45.9104,10222.0
2019-08-06 12:45:00,49.38,49.38,49.29,49.34,12422.0,45.9011,45.9011,45.8174,45.8639,12422.0
2019-08-06 12:50:00,49.35,49.35,49.22,49.23,12564.0,45.8732,45.8732,45.7523,45.7616,12564.0
2019-08-06 12:55:00,49.23,49.3,49.21,49.23,28160.0,45.7616,45.8267,45.743,45.7616,28160.0
2019-08-06 13:00:00,49.23,49.34,49.22,49.31,17125.0,45.7616,45.8639,45.7523,45.836,17125.0
2019-08-06 13:05:00,49.3,49.32,49.26,49.28,13884.0,45.8267,45.8453,45.7895,45.8081,13884.0
2019-08-06 13:10:00,49.27,49.29,49.22,49.29,27071.0,45.7988,45.8174,45.7523,45.8174,27071.0
2019-08-06 13:15:00,49.29,49.29,49.24,49.28,36434.0,45.8174,45.8174,45.7709,45.8081,36434.0
2019-08-06 13:20:00,49.29,49.39,49.27,49.38,14794.0,45.8174,45.9104,45.7988,45.9011,14794.0
2019-08-06 13:25:00,49.4,49.42,49.34,49.35,10729.0,45.9197,45.9383,45.8639,45.8732,10729.0
2019-08-06 13:30:00,49.36,49.41,49.34,49.38,21849.0,45.8825,45.929,45.8639,45.9011,21849.0
2019-08-06 13:35:00,49.39,49.47,49.34,49.47,15628.0,45.9104,45.9847,45.8639,45.9847,15628.0
2019-08-06 13:40:00,49.46,49.54,49.44,49.51,22612.0,45.9754,46.0498,45.9568,46.0219,22612.0
2019-08-06 13:45:00,49.52,49.56,49.48,49.55,11711.0,46.0312,46.0684,45.994,46.0591,11711.0
2019-08-06 13:50:00,49.55,49.57,49.5,49.54,18743.0,46.0591,46.0777,46.0126,46.0498,18743.0
2019-08-06 13:55:00,49.53,49.55,49.46,49.5,13702.0,46.0405,46.0591,45.9754,46.0126,13702.0
2019-08-06 14:00:00,49.49,49.5,49.44,49.46,16634.0,46.0033,46.0126,45.9568,45.9754,16634.0
2019-08-06 14:05:00,49.45,49.57,49.43,49.52,33630.0,45.9661,46.0777,45.9475,46.0312,33630.0
2019-08-06 14:10:00,49.52,49.59,49.51,49.57,15537.0,46.0312,46.0963,46.0219,46.0777,15537.0
2019-08-06 14:15:00,49.57,49.68,49.56,49.66,24454.0,46.0777,46.1799,46.0684,46.1613,24454.0
2019-08-06 14:20:00,49.67,49.67,49.61,49.64,12856.0,46.1706,46.1706,46.1149,46.1428,12856.0
2019-08-06 14:25:00,49.63,49.69,49.6,49.66,13495.0,46.1335,46.1892,46.1056,46.1613,13495.0
2019-08-06 14:30:00,49.65,49.71,49.61,49.68,23928.0,46.1521,46.2078,46.1149,46.1799,23928.0
2019-08-06 14:35:00,49.68,49.68,49.61,49.62,13225.0,46.1799,46.1799,46.1149,46.1242,13225.0
2019-08-06 14:40:00,49.61,49.68,49.59,49.66,18227.0,46.1149,46.1799,46.0963,46.1613,18227.0
2019-08-06 14:45:00,49.66,49.66,49.57,49.62,17710.0,46.1613,46.1613,46.0777,46.1242,17710.0
2019-08-06 14:50:00,49.62,49.64,49.55,49.58,16489.0,46.1242,46.1428,46.0591,46.087,16489.0
2019-08-06 14:55:00,49.59,49.6,49.56,49.58,15852.0,46.0963,46.1056,46.0684,46.087,15852.0
2019-08-06 15:00:00,49.58,49.62,49.54,49.57,21800.0,46.087,46.1242,46.0498,46.0777,21800.0
2019-08-06 15:05:00,49.56,49.62,49.53,49.56,23675.0,46.0684,46.1242,46.0405,46.0684,23675.0
2019-08-06 15:10:00,49.55,49.62,49.52,49.61,24833.0,46.0591,46.1242,46.0312,46.1149,24833.0
2019-08-06 15:15:00,49.61,49.63,49.55,49.61,27353.0,46.1149,46.1335,46.0591,46.1149,27353.0
2019-08-06 15:20:00,49.62,49.67,49.6,49.65,89060.0,46.1242,46.1706,46.1056,46.1521,89060.0
2019-08-06 15:25:00,49.65,49.65,49.55,49.61,22312.0,46.1521,46.1521,46.0591,46.1149,22312.0
2019-08-06 15:30:00,49.6,49.6,49.48,49.51,71267.0,46.1056,46.1056,45.994,46.0219,71267.0
2019-08-06 15:35:00,49.51,49.63,49.51,49.63,34986.0,46.0219,46.1335,46.0219,46.1335,34986.0
2019-08-06 15:40:00,49.62,49.7,49.62,49.69,58495.0,46.1242,46.1985,46.1242,46.1892,58495.0
2019-08-06 15:45:00,49.69,49.76,49.64,49.72,104393.0,46.1892,46.2543,46.1428,46.2171,104393.0
2019-08-06 15:50:00,49.72,49.79,49.63,49.69,97042.0,46.2171,46.2822,46.1335,46.1892,97042.0
2019-08-06 15:55:00,49.69,49.74,49.64,49.72,170795.0,46.1892,46.2357,46.1428,46.2171,170795.0
2019-08-07 09:30:00,49.18,49.3,49.0,49.21,78880.0,45.7152,45.8267,45.5478,45.743,78880.0
2019-08-07 09:35:00,49.21,49.4,49.18,49.36,36422.0,45.743,45.9197,45.7152,45.8825,36422.0
2019-08-07 09:40:00,49.34,49.34,48.9,48.95,57564.0,45.8639,45.8639,45.4549,45.5014,57564.0
2019-08-07 09:45:00,48.93,49.0,48.77,48.97,38665.0,45.4828,45.5478,45.334,45.52,38665.0
2019-08-07 09:50:00,48.95,49.0,48.89,48.94,26729.0,45.5014,45.5478,45.4456,45.4921,26729.0
2019-08-07 09:55:00,48.92,49.06,48.92,48.92,24564.0,45.4735,45.6036,45.4735,45.4735,24564.0
2019-08-07 10:00:00,48.93,48.99,48.8,48.94,42171.0,45.4828,45.5385,45.3619,45.4921,42171.0
2019-08-07 10:05:00,48.94,49.15,48.92,49.03,40332.0,45.4921,45.6873,45.4735,45.5757,40332.0
2019-08-07 10:10:00,49.03,49.24,49.03,49.11,38412.0,45.5757,45.7709,45.5757,45.6501,38412.0
2019-08-07 10:15:00,49.12,49.23,49.1,49.12,17946.0,45.6594,45.7616,45.6408,45.6594,17946.0
2019-08-07 10:20:00,49.13,49.17,49.07,49.1,14489.0,45.6687,45.7059,45.6129,45.6408,14489.0
2019-08-07 10:25:00,49.11,49.19,49.04,49.09,23900.0,45.6501,45.7245,45.585,45.6315,23900.0
2019-08-07 10:30:00,49.07,49.35,49.07,49.33,42764.0,45.6129,45.8732,45.6129,45.8546,42764.0
2019-08-07 10:35:00,49.33,49.48,49.32,49.48,30724.0,45.8546,45.994,45.8453,45.994,30724.0
2019-08-07 10:40:00,49.46,49.46,49.24,49.27,21824.0,45.9754,45.9754,45.7709,45.7988,21824.0
2019-08-07 10:45:00,49.27,49.34,49.24,49.29,23072.0,45.7988,45.8639,45.7709,45.8174,23072.0
2019-08-07 10:50:00,49.33,49.49,49.28,49.49,31416.0,45.8546,46.0033,45.8081,46.0033,31416.0
2019-08-07 10:55:00,49.47,49.53,49.43,49.52,20946.0,45.9847,46.0405,45.9475,46.0312,20946.0
2019-08-07 11:00:00,49.51,49.53,49.36,49.37,23792.0,46.0219,46.0405,45.8825,45.8918,23792.0
2019-08-07 11:05:00,49.38,49.38,49.23,49.37,21715.0,45.9011,45.9011,45.7616,45.8918,21715.0
2019-08-07 11:10:00,49.36,49.46,49.33,49.43,22299.0,45.8825,45.9754,45.8546,45.9475,22299.0
2019-08-07 11:15:00,49.44,49.5,49.39,49.49,26578.0,45.9568,46.0126,45.9104,46.0033,26578.0
2019-08-07 11:20:00,49.49,49.51,49.37,49.39,24590.0,46.0033,46.0219,45.8918,45.9104,24590.0
2019-08-07 11:25:00,49.38,49.5,49.37,49.42,19544.0,45.9011,46.0126,45.8918,45.9383,19544.0
2019-08-07 11:30:00,49.41,49.43,49.37,49.43,18044.0,45.929,45.9475,45.8918,45.9475,18044.0
2019-08-07 11:35:00,49.45,49.46,49.27,49.33,34161.0,45.9661,45.9754,45.7988,45.8546,34161.0
2019-08-07 11:40:00,49.34,49.38,49.22,49.27,19968.0,45.8639,45.9011,45.7523,45.7988,19968.0
2019-08-07 11:45:00,49.28,49.31,49.22,49.29,17938.0,45.8081,45.836,45.7523,45.8174,17938.0
2019-08-07 11:50:00,49.29,49.32,49.25,49.29,14677.0,45.8174,45.8453,45.7802,45.8174,14677.0
2019-08-07 11:55:00,49.29,49.4,49.24,49.3,23932.0,45.8174,45.9197,45.7709,45.8267,23932.0
2019-08-07 12:00:00,49.3,49.33,49.21,49.23,17207.0,45.8267,45.8546,45.743,45.7616,17207.0
2019-08-07 12:05:00,49.23,49.23,49.16,49.21,16562.0,45.7616,45.7616,45.6966,45.743,16562.0
2019-08-07 12:10:00,49.21,49.27,49.19,49.27,16057.0,45.743,45.7988,45.7245,45.7988,16057.0
2019-08-07 12:15:00,49.28,49.38,49.26,49.36,24801.0,45.8081,45.9011,45.7895,45.8825,24801.0
2019-08-07 12:20:00,49.35,49.37,49.28,49.37,14820.0,45.8732,45.8918,45.8081,45.8918,14820.0
2019-08-07 12:25:00,49.36,49.41,49.32,49.38,13079.0,45.8825,45.929,45.8453,45.9011,13079.0
2019-08-07 12:30:00,49.37,49.53,49.36,49.5,33716.0,45.8918,46.0405,45.8825,46.0126,33716.0
2019-08-07 12:35:00,49.5,49.57,49.5,49.52,152997.0,46.0126,46.0777,46.0126,46.0312,152997.0
2019-08-07 12:40:00,49.51,49.54,49.45,49.5,31755.0,46.0219,46.0498,45.9661,46.0126,31755.0
2019-08-07 12:45:00,49.5,49.53,49.47,49.48,12242.0,46.0126,46.0405,45.9847,45.994,12242.0
2019-08-07 12:50:00,49.49,49.6,49.48,49.56,16958.0,46.0033,46.1056,45.994,46.0684,16958.0
2019-08-07 12:55:00,49.57,49.66,49.57,49.65,13332.0,46.0777,46.1613,46.0777,46.1521,13332.0
2019-08-07 13:00:00,49.65,49.69,49.62,49.63,18688.0,46.1521,46.1892,46.1242,46.1335,18688.0
2019-08-07 13:05:00,49.62,49.66,49.6,49.65,14370.0,46.1242,46.1613,46.1056,46.1521,14370.0
2019-08-07 13:10:00,49.65,49.66,49.58,49.58,24693.0,46.1521,46.1613,46.087,46.087,24693.0
2019-08-07 13:15:00,49.59,49.66,49.56,49.65,20279.0,46.0963,46.1613,46.0684,46.1521,20279.0
2019-08-07 13:20:00,49.66,49.72,49.65,49.68,24012.0,46.1613,46.2171,46.1521,46.1799,24012.0
2019-08-07 13:25:00,49.68,49.75,49.64,49.73,25654.0,46.1799,46.245,46.1428,46.2264,25654.0
2019-08-07 13:30:00,49.73,49.94,49.73,49.88,52900.0,46.2264,46.4216,46.2264,46.3658,52900.0
2019-08-07 13:35:00,49.88,49.95,49.87,49.95,24710.0,46.3658,46.4309,46.3566,46.4309,24710.0
2019-08-07 13:40:00,49.95,49.98,49.9,49.91,21231.0,46.4309,46.4588,46.3844,46.3937,21231.0
2019-08-07 13:45:00,49.89,49.94,49.89,49.91,13855.0,46.3751,46.4216,46.3751,46.3937,13855.0
2019-08-07 13:50:00,49.91,49.95,49.89,49.9,16260.0,46.3937,46.4309,46.3751,46.3844,16260.0
2019-08-07 13:55:00,49.92,49.92,49.87,49.87,13207.0,46.403,46.403,46.3566,46.3566,13207.0
2019-08-07 14:00:00,49.88,49.92,49.87,49.88,15416.0,46.3658,46.403,46.3566,46.3658,15416.0
2019-08-07 14:05:00,49.89,49.96,49.88,49.96,22880.0,46.3751,46.4402,46.3658,46.4402,22880.0
2019-08-07 14:10:00,49.95,49.99,49.92,49.94,29869.0,46.4309,46.4681,46.403,46.4216,29869.0
2019-08-07 14:15:00,49.93,49.93,49.81,49.81,17559.0,46.4123,46.4123,46.3008,46.3008,17559.0
2019-08-07 14:20:00,49.82,49.89,49.8,49.82,15632.0,46.3101,46.3751,46.2915,46.3101,15632.0
2019-08-07 14:25:00,49.82,49.95,49.82,49.95,13995.0,46.3101,46.4309,46.3101,46.4309,13995.0
2019-08-07 14:30:00,49.94,49.98,49.92,49.96,12594.0,46.4216,46.4588,46.403,46.4402,12594.0
2019-08-07 14:35:00,49.96,49.99,49.92,49.96,26416.0,46.4402,46.4681,46.403,46.4402,26416.0
2019-08-07 14:40:00,49.95,50.11,49.94,50.1,33154.0,46.4309,46.5796,46.4216,46.5703,33154.0
2019-08-07 14:45:00,50.1,50.12,50.05,50.05,23291.0,46.5703,46.5889,46.5239,46.5239,23291.0
2019-08-07 14:50:00,50.05,50.11,50.04,50.08,19086.0,46.5239,46.5796,46.5146,46.5518,19086.0
2019-08-07 14:55:00,50.07,50.13,50.04,50.12,17548.0,46.5425,46.5982,46.5146,46.5889,17548.0
2019-08-07 15:00:00,50.12,50.14,49.98,50.02,26444.0,46.5889,46.6075,46.4588,46.496,26444.0
2019-08-07 15:05:00,50.03,50.06,49.98,50.01,22682.0,46.5053,46.5332,46.4588,46.4867,22682.0
2019-08-07 15:10:00,50.01,50.01,49.94,49.98,35174.0,46.4867,46.4867,46.4216,46.4588,35174.0
2019-08-07 15:15:00,49.99,50.06,49.93,50.06,30807.0,46.4681,46.5332,46.4123,46.5332,30807.0
2019-08-07 15:20:00,50.06,50.11,50.04,50.04,23181.0,46.5332,46.5796,46.5146,46.5146,23181.0
2019-08-07 15:25:00,50.04,50.12,50.01,50.11,26350.0,46.5146,46.5889,46.4867,46.5796,26350.0
2019-08-07 15:30:00,50.12,50.17,50.08,50.1,40871.0,46.5889,46.6354,46.5518,46.5703,40871.0
2019-08-07 15:35:00,50.09,50.15,50.04,50.15,73439.0,46.5611,46.6168,46.5146,46.6168,73439.0
2019-08-07 15:40:00,50.14,50.15,50.02,50.05,81975.0,46.6075,46.6168,46.496,46.5239,81975.0
2019-08-07 15:45:00,50.05,50.06,49.9,49.92,83076.0,46.5239,46.5332,46.3844,46.403,83076.0
2019-08-07 15:50:00,49.91,49.91,49.76,49.84,142935.0,46.3937,46.3937,46.2543,46.3287,142935.0
2019-08-07 15:55:00,49.83,50.01,49.83,49.93,153906.0,46.3194,46.4867,46.3194,46.4123,153906.0
2019-08-08 09:30:00,50.14,50.33,49.91,50.29,81987.0,46.6075,46.7841,46.3937,46.747,81987.0
2019-08-08 09:35:00,50.25,50.25,50.11,50.18,10906.0,46.7098,46.7098,46.5796,46.6447,10906.0
2019-08-08 09:40:00,50.18,50.39,50.17,50.36,15733.0,46.6447,46.8399,46.6354,46.812,15733.0
2019-08-08 09:45:00,50.32,50.36,50.19,50.28,53987.0,46.7748,46.812,46.654,46.7377,53987.0
2019-08-08 09:50:00,50.26,50.34,50.13,50.31,24417.0,46.7191,46.7934,46.5982,46.7656,24417.0
2019-08-08 09:55:00,50.3,50.34,50.15,50.15,21146.0,46.7563,46.7934,46.6168,46.6168,21146.0
2019-08-08 10:00:00,50.16,50.21,50.1,50.13,25754.0,46.6261,46.6726,46.5703,46.5982,25754.0
2019-08-08 10:05:00,50.12,50.23,50.08,50.23,17968.0,46.5889,46.6912,46.5518,46.6912,17968.0
2019-08-08 10:10:00,50.26,50.27,50.17,50.24,7430.0,46.7191,46.7284,46.6354,46.7005,7430.0
2019-08-08 10:15:00,50.28,50.3,50.22,50.28,13090.0,46.7377,46.7563,46.6819,46.7377,13090.0
2019-08-08 10:20:00,50.27,50.27,50.06,50.09,13785.0,46.7284,46.7284,46.5332,46.5611,13785.0
2019-08-08 10:25:00,50.11,50.11,50.06,50.06,6724.0,46.5796,46.5796,46.5332,46.5332,6724.0
2019-08-08 10:30:00,50.07,50.23,50.07,50.23,16754.0,46.5425,46.6912,46.5425,46.6912,16754.0
2019-08-08 10:35:00,50.24,50.26,50.16,50.2,16550.0,46.7005,46.7191,46.6261,46.6633,16550.0
2019-08-08 10:40:00,50.2,50.29,50.19,50.25,19516.0,46.6633,46.747,46.654,46.7098,19516.0
2019-08-08 10:45:00,50.25,50.29,50.21,50.23,19353.0,46.7098,46.747,46.6726,46.6912,19353.0
2019-08-08 10:50:00,50.23,50.33,50.23,50.26,20634.0,46.6912,46.7841,46.6912,46.7191,20634.0
2019-08-08 10:55:00,50.27,50.32,50.25,50.25,21051.0,46.7284,46.7748,46.7098,46.7098,21051.0
2019-08-08 11:00:00,50.25,50.29,50.2,50.29,23895.0,46.7098,46.747,46.6633,46.747,23895.0
2019-08-08 11:05:00,50.29,50.3,50.21,50.22,17190.0,46.747,46.7563,46.6726,46.6819,17190.0
2019-08-08 11:10:00,50.22,50.27,50.2,50.23,22884.0,46.6819,46.7284,46.6633,46.6912,22884.0
2019-08-08 11:15:00,50.23,50.39,50.23,50.38,40108.0,46.6912,46.8399,46.6912,46.8306,40108.0
2019-08-08 11:20:00,50.37,50.41,50.33,50.37,23324.0,46.8213,46.8585,46.7841,46.8213,23324.0
2019-08-08 11:25:00,50.36,50.36,50.29,50.31,15918.0,46.812,46.812,46.747,46.7656,15918.0
2019-08-08 11:30:00,50.31,50.4,50.31,50.4,16699.0,46.7656,46.8492,46.7656,46.8492,16699.0
2019-08-08 11:35:00,50.4,50.44,50.38,50.44,11045.0,46.8492,46.8864,46.8306,46.8864,11045.0
2019-08-08 11:40:00,50.44,50.47,50.4,50.42,6755.0,46.8864,46.9143,46.8492,46.8678,6755.0
2019-08-08 11:45:00,50.42,50.5,50.42,50.48,22875.0,46.8678,46.9422,46.8678,46.9236,22875.0
2019-08-08 11:50:00,50.48,50.5,50.44,50.5,14512.0,46.9236,46.9422,46.8864,46.9422,14512.0
2019-08-08 11:55:00,50.51,50.55,50.47,50.48,7480.0,46.9515,46.9886,46.9143,46.9236,7480.0
2019-08-08 12:00:00,50.48,50.59,50.48,50.55,11747.0,46.9236,47.0258,46.9236,46.9886,11747.0
2019-08-08 12:05:00,50.55,50.58,50.51,50.51,15075.0,46.9886,47.0165,46.9515,46.9515,15075.0
2019-08-08 12:10:00,50.51,50.58,50.51,50.58,10423.0,46.9515,47.0165,46.9515,47.0165,10423.0
2019-08-08 12:15:00,50.6,50.67,50.6,50.66,15088.0,47.0351,47.1002,47.0351,47.0909,15088.0
2019-08-08 12:20:00,50.66,50.66,50.6,50.6,11414.0,47.0909,47.0909,47.0351,47.0351,11414.0
2019-08-08 12:25:00,50.6,50.66,50.6,50.62,8426.0,47.0351,47.0909,47.0351,47.0537,8426.0
2019-08-08 12:30:00,50.62,50.68,50.62,50.66,9063.0,47.0537,47.1095,47.0537,47.0909,9063.0
2019-08-08 12:35:00,50.65,50.68,50.59,50.59,12302.0,47.0816,47.1095,47.0258,47.0258,12302.0
2019-08-08 12:40:00,50.6,50.65,50.59,50.62,11712.0,47.0351,47.0816,47.0258,47.0537,11712.0
2019-08-08 12:45:00,50.62,50.65,50.56,50.6,17643.0,47.0537,47.0816,46.9979,47.0351,17643.0
2019-08-08 12:50:00,50.6,50.67,50.59,50.66,11189.0,47.0351,47.1002,47.0258,47.0909,11189.0
2019-08-08 12:55:00,50.66,50.73,50.63,50.73,11213.0,47.0909,47.156,47.063,47.156,11213.0
2019-08-08 13:00:00,50.73,50.79,50.72,50.77,24187.0,47.156,47.2117,47.1467,47.1931,24187.0
2019-08-08 13:05:00,50.77,50.78,50.72,50.78,39469.0,47.1931,47.2024,47.1467,47.2024,39469.0
2019-08-08 13:10:00,50.77,50.8,50.7,50.73,28355.0,47.1931,47.221,47.1281,47.156,28355.0
2019-08-08 13:15:00,50.73,50.74,50.67,50.67,6286.0,47.156,47.1653,47.1002,47.1002,6286.0
2019-08-08 13:20:00,50.66,50.68,50.63,50.64,12633.0,47.0909,47.1095,47.063,47.0723,12633.0
2019-08-08 13:25:00,50.64,50.64,50.57,50.59,7471.0,47.0723,47.0723,47.0072,47.0258,7471.0
2019-08-08 13:30:00,50.59,50.64,50.58,50.61,16049.0,47.0258,47.0723,47.0165,47.0444,16049.0
2019-08-08 13:35:00,50.6,50.65,50.57,50.62,89277.0,47.0351,47.0816,47.0072,47.0537,89277.0
2019-08-08 13:40:00,50.62,50.63,50.59,50.59,9260.0,47.0537,47.063,47.0258,47.0258,9260.0
2019-08-08 13:45:00,50.6,50.6,50.54,50.57,15750.0,47.0351,47.0351,46.9793,47.0072,15750.0
2019-08-08 13:50:00,50.56,50.59,50.49,50.57,23836.0,46.9979,47.0258,46.9329,47.0072,23836.0
2019-08-08 13:55:00,50.57,50.58,50.47,50.48,9342.0,47.0072,47.0165,46.9143,46.9236,9342.0
2019-08-08 14:00:00,50.48,50.5,50.43,50.47,12413.0,46.9236,46.9422,46.8771,46.9143,12413.0
2019-08-08 14:05:00,50.46,50.46,50.42,50.43,19015.0,46.905,46.905,46.8678,46.8771,19015.0
2019-08-08 14:10:00,50.42,50.47,50.41,50.47,12599.0,46.8678,46.9143,46.8585,46.9143,12599.0
2019-08-08 14:15:00,50.47,50.49,50.42,50.42,8701.0,46.9143,46.9329,46.8678,46.8678,8701.0
2019-08-08 14:20:00,50.43,50.45,50.4,50.42,15962.0,46.8771,46.8957,46.8492,46.8678,15962.0
2019-08-08 14:25:00,50.42,50.43,50.35,50.36,6312.0,46.8678,46.8771,46.8027,46.812,6312.0
2019-08-08 14:30:00,50.36,50.41,50.32,50.34,18326.0,46.812,46.8585,46.7748,46.7934,18326.0
2019-08-08 14:35:00,50.34,50.34,50.28,50.31,55768.0,46.7934,46.7934,46.7377,46.7656,55768.0
2019-08-08 14:40:00,50.32,50.33,50.29,50.3,13393.0,46.7748,46.7841,46.747,46.7563,13393.0
2019-08-08 14:45:00,50.29,50.31,50.16,50.16,28824.0,46.747,46.7656,46.6261,46.6261,28824.0
2019-08-08 14:50:00,50.16,50.25,50.16,50.22,27389.0,46.6261,46.7098,46.6261,46.6819,27389.0
2019-08-08 14:55:00,50.21,50.26,50.2,50.26,27372.0,46.6726,46.7191,46.6633,46.7191,27372.0
2019-08-08 15:00:00,50.25,50.35,50.24,50.34,20034.0,46.7098,46.8027,46.7005,46.7934,20034.0
2019-08-08 15:05:00,50.34,50.42,50.34,50.36,28380.0,46.7934,46.8678,46.7934,46.812,28380.0
2019-08-08 15:10:00,50.36,50.38,50.31,50.36,18700.0,46.812,46.8306,46.7656,46.812,18700.0
2019-08-08 15:15:00,50.36,50.38,50.31,50.34,27316.0,46.812,46.8306,46.7656,46.7934,27316.0
2019-08-08 15:20:00,50.34,50.4,50.32,50.4,25928.0,46.7934,46.8492,46.7748,46.8492,25928.0
2019-08-08 15:25:00,50.39,50.39,50.31,50.36,24467.0,46.8399,46.8399,46.7656,46.812,24467.0
2019-08-08 15:30:00,50.35,50.42,50.35,50.39,27509.0,46.8027,46.8678,46.8027,46.8399,27509.0
2019-08-08 15:35:00,50.4,50.48,50.4,50.47,48695.0,46.8492,46.9236,46.8492,46.9143,48695.0
2019-08-08 15:40:00,50.48,50.58,50.48,50.58,43582.0,46.9236,47.0165,46.9236,47.0165,43582.0
2019-08-08 15:45:00,50.58,50.62,50.51,50.6,62993.0,47.0165,47.0537,46.9515,47.0351,62993.0
2019-08-08 15:50:00,50.59,50.61,50.49,50.51,96132.0,47.0258,47.0444,46.9329,46.9515,96132.0
2019-08-08 15:55:00,50.5,50.65,50.46,50.5,286827.0,46.9422,47.0816,46.905,46.9422,286827.0
2019-08-09 09:30:00,50.23,50.67,50.22,50.59,51660.0,46.6912,47.1002,46.6819,47.0258,51660.0
2019-08-09 09:35:00,50.52,50.59,50.46,50.46,17380.0,46.9608,47.0258,46.905,46.905,17380.0
2019-08-09 09:40:00,50.46,50.46,50.33,50.42,13897.0,46.905,46.905,46.7841,46.8678,13897.0
2019-08-09 09:45:00,50.41,50.5,50.41,50.42,19354.0,46.8585,46.9422,46.8585,46.8678,19354.0
2019-08-09 09:50:00,50.42,50.54,50.42,50.54,95970.0,46.8678,46.9793,46.8678,46.9793,95970.0
2019-08-09 09:55:00,50.54,50.56,50.37,50.48,27155.0,46.9793,46.9979,46.8213,46.9236,27155.0
2019-08-09 10:00:00,50.5,50.55,50.43,50.55,20184.0,46.9422,46.9886,46.8771,46.9886,20184.0
2019-08-09 10:05:00,50.57,50.62,50.47,50.49,42827.0,47.0072,47.0537,46.9143,46.9329,42827.0
2019-08-09 10:10:00,50.48,50.6,50.48,50.54,20507.0,46.9236,47.0351,46.9236,46.9793,20507.0
2019-08-09 10:15:00,50.54,50.59,50.43,50.44,31677.0,46.9793,47.0258,46.8771,46.8864,31677.0
2019-08-09 10:20:00,50.45,50.46,50.4,50.44,17509.0,46.8957,46.905,46.8492,46.8864,17509.0
2019-08-09 10:25:00,50.46,50.52,50.41,50.45,23969.0,46.905,46.9608,46.8585,46.8957,23969.0
2019-08-09 10:30:00,50.45,50.49,50.25,50.26,18323.0,46.8957,46.9329,46.7098,46.7191,18323.0
2019-08-09 10:35:00,50.26,50.37,50.26,50.29,17575.0,46.7191,46.8213,46.7191,46.747,17575.0
2019-08-09 10:40:00,50.27,50.28,50.21,50.27,9172.0,46.7284,46.7377,46.6726,46.7284,9172.0
2019-08-09 10:45:00,50.26,50.36,50.26,50.36,10147.0,46.7191,46.812,46.7191,46.812,10147.0
2019-08-09 10:50:00,50.35,50.44,50.34,50.4,9158.0,46.8027,46.8864,46.7934,46.8492,9158.0
2019-08-09 10:55:00,50.39,50.45,50.36,50.4,9122.0,46.8399,46.8957,46.812,46.8492,9122.0
2019-08-09 11:00:00,50.4,50.44,50.37,50.39,19873.0,46.8492,46.8864,46.8213,46.8399,19873.0
2019-08-09 11:05:00,50.37,50.39,50.31,50.31,13053.0,46.8213,46.8399,46.7656,46.7656,13053.0
2019-08-09 11:10:00,50.31,50.38,50.29,50.36,13022.0,46.7656,46.8306,46.747,46.812,13022.0
2019-08-09 11:15:00,50.36,50.41,50.34,50.36,10550.0,46.812,46.8585,46.7934,46.812,10550.0
2019-08-09 11:20:00,50.35,50.41,50.31,50.31,19672.0,46.8027,46.8585,46.7656,46.7656,19672.0
2019-08-09 11:25:00,50.29,50.29,50.2,50.2,14461.0,46.747,46.747,46.6633,46.6633,14461.0
2019-08-09 11:30:00,50.22,50.26,50.2,50.23,8490.0,46.6819,46.7191,46.6633,46.6912,8490.0
2019-08-09 11:35:00,50.22,50.24,50.16,50.2,14019.0,46.6819,46.7005,46.6261,46.6633,14019.0
2019-08-09 11:40:00,50.19,50.25,50.19,50.19,13615.0,46.654,46.7098,46.654,46.654,13615.0
2019-08-09 11:45:00,50.19,50.26,50.18,50.26,12363.0,46.654,46.7191,46.6447,46.7191,12363.0
2019-08-09 11:50:00,50.25,50.25,50.14,50.14,22039.0,46.7098,46.7098,46.6075,46.6075,22039.0
2019-08-09 11:55:00,50.14,50.16,50.06,50.11,17678.0,46.6075,46.6261,46.5332,46.5796,17678.0
2019-08-09 12:00:00,50.1,50.16,50.1,50.13,18154.0,46.5703,46.6261,46.5703,46.5982,18154.0
2019-08-09 12:05:00,50.13,50.16,50.12,50.16,10609.0,46.5982,46.6261,46.5889,46.6261,10609.0
2019-08-09 12:10:00,50.16,50.2,50.15,50.18,9021.0,46.6261,46.6633,46.6168,46.6447,9021.0
2019-08-09 12:15:00,50.18,50.2,50.13,50.18,14652.0,46.6447,46.6633,46.5982,46.6447,14652.0
2019-08-09 12:20:00,50.18,50.25,50.16,50.21,11149.0,46.6447,46.7098,46.6261,46.6726,11149.0
2019-08-09 12:25:00,50.2,50.24,50.18,50.23,15237.0,46.6633,46.7005,46.6447,46.6912,15237.0
2019-08-09 12:30:00,50.24,50.26,50.21,50.23,12456.0,46.7005,46.7191,46.6726,46.6912,12456.0
2019-08-09 12:35:00,50.24,50.24,50.14,50.17,19725.0,46.7005,46.7005,46.6075,46.6354,19725.0
2019-08-09 12:40:00,50.17,50.25,50.15,50.2,19196.0,46.6354,46.7098,46.6168,46.6633,19196.0
2019-08-09 12:45:00,50.22,50.27,50.2,50.27,10073.0,46.6819,46.7284,46.6633,46.7284,10073.0
2019-08-09 12:50:00,50.26,50.42,50.24,50.42,28732.0,46.7191,46.8678,46.7005,46.8678,28732.0
2019-08-09 12:55:00,50.42,50.53,50.3,50.3,23508.0,46.8678,46.9701,46.7563,46.7563,23508.0
2019-08-09 13:00:00,50.31,50.38,50.31,50.35,13110.0,46.7656,46.8306,46.7656,46.8027,13110.0
2019-08-09 13:05:00,50.35,50.42,50.32,50.41,34460.0,46.8027,46.8678,46.7748,46.8585,34460.0
2019-08-09 13:10:00,50.41,50.45,50.38,50.43,16553.0,46.8585,46.8957,46.8306,46.8771,16553.0
2019-08-09 13:15:00,50.43,50.54,50.39,50.5,46387.0,46.8771,46.9793,46.8399,46.9422,46387.0
2019-08-09 13:20:00,50.51,50.61,50.5,50.54,44053.0,46.9515,47.0444,46.9422,46.9793,44053.0
2019-08-09 13:25:00,50.54,50.67,50.52,50.57,50654.0,46.9793,47.1002,46.9608,47.0072,50654.0
2019-08-09 13:30:00,50.58,50.66,50.58,50.65,16592.0,47.0165,47.0909,47.0165,47.0816,16592.0
2019-08-09 13:35:00,50.64,50.67,50.61,50.64,12670.0,47.0723,47.1002,47.0444,47.0723,12670.0
2019-08-09 13:40:00,50.64,50.71,50.63,50.69,19726.0,47.0723,47.1374,47.063,47.1188,19726.0
2019-08-09 13:45:00,50.69,50.74,50.68,50.74,15929.0,47.1188,47.1653,47.1095,47.1653,15929.0
2019-08-09 13:50:00,50.73,50.75,50.69,50.72,20822.0,47.156,47.1746,47.1188,47.1467,20822.0
2019-08-09 13:55:00,50.71,50.71,50.7,50.7,18018.0,47.1374,47.1374,47.1281,47.1281,18018.0
2019-08-09 14:00:00,50.7,50.7,50.64,50.66,12305.0,47.1281,47.1281,47.0723,47.0909,12305.0
2019-08-09 14:05:00,50.66,50.68,50.54,50.56,32754.0,47.0909,47.1095,46.9793,46.9979,32754.0
2019-08-09 14:10:00,50.56,50.56,50.52,50.55,20543.0,46.9979,46.9979,46.9608,46.9886,20543.0
2019-08-09 14:15:00,50.54,50.55,50.52,50.54,13709.0,46.9793,46.9886,46.9608,46.9793,13709.0
2019-08-09 14:20:00,50.53,50.53,50.47,50.53,25336.0,46.9701,46.9701,46.9143,46.9701,25336.0
2019-08-09 14:25:00,50.53,50.56,50.49,50.49,37667.0,46.9701,46.9979,46.9329,46.9329,37667.0
2019-08-09 14:30:00,50.5,50.56,50.48,50.49,36793.0,46.9422,46.9979,46.9236,46.9329,36793.0
2019-08-09 14:35:00,50.5,50.5,50.41,50.43,17548.0,46.9422,46.9422,46.8585,46.8771,17548.0
2019-08-09 14:40:00,50.43,50.45,50.42,50.45,7857.0,46.8771,46.8957,46.8678,46.8957,7857.0
2019-08-09 14:45:00,50.45,50.49,50.45,50.46,10856.0,46.8957,46.9329,46.8957,46.905,10856.0
2019-08-09 14:50:00,50.45,50.47,50.44,50.47,10812.0,46.8957,46.9143,46.8864,46.9143,10812.0
2019-08-09 14:55:00,50.47,50.51,50.44,50.45,15883.0,46.9143,46.9515,46.8864,46.8957,15883.0
2019-08-09 15:00:00,50.44,50.55,50.42,50.52,19365.0,46.8864,46.9886,46.8678,46.9608,19365.0
2019-08-09 15:05:00,50.52,50.63,50.52,50.61,21961.0,46.9608,47.063,46.9608,47.0444,21961.0
2019-08-09 15:10:00,50.61,50.61,50.55,50.59,17395.0,47.0444,47.0444,46.9886,47.0258,17395.0
2019-08-09 15:15:00,50.59,50.62,50.51,50.55,22944.0,47.0258,47.0537,46.9515,46.9886,22944.0
2019-08-09 15:20:00,50.55,50.57,50.51,50.57,18926.0,46.9886,47.0072,46.9515,47.0072,18926.0
2019-08-09 15:25:00,50.58,50.59,50.52,50.59,14647.0,47.0165,47.0258,46.9608,47.0258,14647.0
2019-08-09 15:30:00,50.59,50.66,50.57,50.65,40417.0,47.0258,47.0909,47.0072,47.0816,40417.0
2019-08-09 15:35:00,50.65,50.76,50.64,50.74,38272.0,47.0816,47.1838,47.0723,47.1653,38272.0
2019-08-09 15:40:00,50.74,50.74,50.68,50.68,32472.0,47.1653,47.1653,47.1095,47.1095,32472.0
2019-08-09 15:45:00,50.68,50.71,50.59,50.59,58103.0,47.1095,47.1374,47.0258,47.0258,58103.0
2019-08-09 15:50:00,50.57,50.6,50.47,50.47,58637.0,47.0072,47.0351,46.9143,46.9143,58637.0
2019-08-09 15:55:00,50.47,50.51,50.41,50.45,234462.0,46.9143,46.9515,46.8585,46.8957,234462.0
2019-08-12 09:30:00,50.02,50.05,49.54,49.93,59260.0,46.496,46.5239,46.0498,46.4123,59260.0
2019-08-12 09:35:00,49.9,49.97,49.78,49.9,25839.0,46.3844,46.4495,46.2729,46.3844,25839.0
2019-08-12 09:40:00,49.87,49.88,49.69,49.75,20092.0,46.3566,46.3658,46.1892,46.245,20092.0
2019-08-12 09:45:00,49.72,49.75,49.64,49.71,13814.0,46.2171,46.245,46.1428,46.2078,13814.0
2019-08-12 09:50:00,49.72,49.79,49.69,49.72,17887.0,46.2171,46.2822,46.1892,46.2171,17887.0
2019-08-12 09:55:00,49.72,49.76,49.7,49.72,17616.0,46.2171,46.2543,46.1985,46.2171,17616.0
2019-08-12 10:00:00,49.73,49.83,49.73,49.78,20619.0,46.2264,46.3194,46.2264,46.2729,20619.0
2019-08-12 10:05:00,49.77,49.8,49.75,49.79,17384.0,46.2636,46.2915,46.245,46.2822,17384.0
2019-08-12 10:10:00,49.8,49.84,49.78,49.83,10236.0,46.2915,46.3287,46.2729,46.3194,10236.0
2019-08-12 10:15:00,49.83,49.89,49.79,49.83,14151.0,46.3194,46.3751,46.2822,46.3194,14151.0
2019-08-12 10:20:00,49.84,50.0,49.83,49.97,24239.0,46.3287,46.4774,46.3194,46.4495,24239.0
2019-08-12 10:25:00,49.98,50.05,49.96,50.05,15796.0,46.4588,46.5239,46.4402,46.5239,15796.0
2019-08-12 10:30:00,50.04,50.08,50.0,50.01,8858.0,46.5146,46.5518,46.4774,46.4867,8858.0
2019-08-12 10:35:00,50.02,50.05,49.99,50.03,6054.0,46.496,46.5239,46.4681,46.5053,6054.0
2019-08-12 10:40:00,50.04,50.09,49.95,49.98,21620.0,46.5146,46.5611,46.4309,46.4588,21620.0
2019-08-12 10:45:00,49.98,50.0,49.93,49.96,15416.0,46.4588,46.4774,46.4123,46.4402,15416.0
2019-08-12 10:50:00,49.95,50.04,49.93,50.04,11803.0,46.4309,46.5146,46.4123,46.5146,11803.0
2019-08-12 10:55:00,50.04,50.05,49.99,50.04,9799.0,46.5146,46.5239,46.4681,46.5146,9799.0
2019-08-12 11:00:00,50.03,50.03,49.96,49.98,10979.0,46.5053,46.5053,46.4402,46.4588,10979.0
2019-08-12 11:05:00,49.99,49.99,49.84,49.84,23729.0,46.4681,46.4681,46.3287,46.3287,23729.0
2019-08-12 11:10:00,49.84,49.84,49.72,49.76,16191.0,46.3287,46.3287,46.2171,46.2543,16191.0
2019-08-12 11:15:00,49.76,49.86,49.76,49.83,13613.0,46.2543,46.3473,46.2543,46.3194,13613.0
2019-08-12 11:20:00,49.83,49.89,49.82,49.86,14885.0,46.3194,46.3751,46.3101,46.3473,14885.0
2019-08-12 11:25:00,49.86,49.9,49.85,49.88,23458.0,46.3473,46.3844,46.338,46.3658,23458.0
2019-08-12 11:30:00,49.88,49.92,49.78,49.78,8106.0,46.3658,46.403,46.2729,46.2729,8106.0
2019-08-12 11:35:00,49.79,49.86,49.79,49.85,8267.0,46.2822,46.3473,46.2822,46.338,8267.0
2019-08-12 11:40:00,49.83,49.92,49.83,49.9,13135.0,46.3194,46.403,46.3194,46.3844,13135.0
2019-08-12 11:45:00,49.92,49.94,49.9,49.94,15405.0,46.403,46.4216,46.3844,46.4216,15405.0
2019-08-12 11:50:00,49.95,49.99,49.93,49.98,8218.0,46.4309,46.4681,46.4123,46.4588,8218.0
2019-08-12 11:55:00,49.98,49.98,49.93,49.94,11644.0,46.4588,46.4588,46.4123,46.4216,11644.0
2019-08-12 12:00:00,49.93,49.93,49.86,49.89,9552.0,46.4123,46.4123,46.3473,46.3751,9552.0
2019-08-12 12:05:00,49.9,49.97,49.87,49.96,14397.0,46.3844,46.4495,46.3566,46.4402,14397.0
2019-08-12 12:10:00,49.97,50.01,49.94,49.97,16803.0,46.4495,46.4867,46.4216,46.4495,16803.0
2019-08-12 12:15:00,49.97,49.99,49.91,49.98,14011.0,46.4495,46.4681,46.3937,46.4588,14011.0
2019-08-12 12:20:00,49.99,50.04,49.96,50.01,7816.0,46.4681,46.5146,46.4402,46.4867,7816.0
2019-08-12 12:25:00,50.0,50.13,50.0,50.13,16061.0,46.4774,46.5982,46.4774,46.5982,16061.0
2019-08-12 12:30:00,50.13,50.14,50.08,50.09,15990.0,46.5982,46.6075,46.5518,46.5611,15990.0
2019-08-12 12:35:00,50.09,50.13,50.08,50.11,8762.0,46.5611,46.5982,46.5518,46.5796,8762.0
2019-08-12 12:40:00,50.12,50.12,49.99,50.05,16657.0,46.5889,46.5889,46.4681,46.5239,16657.0
2019-08-12 12:45:00,50.05,50.05,50.0,50.03,8058.0,46.5239,46.5239,46.4774,46.5053,8058.0
2019-08-12 12:50:00,50.03,50.04,49.97,49.99,8819.0,46.5053,46.5146,46.4495,46.4681,8819.0
2019-08-12 12:55:00,49.99,50.08,49.99,50.06,6713.0,46.4681,46.5518,46.4681,46.5332,6713.0
2019-08-12 13:00:00,50.06,50.08,50.0,50.01,10258.0,46.5332,46.5518,46.4774,46.4867,10258.0
2019-08-12 13:05:00,50.02,50.11,50.02,50.07,27024.0,46.496,46.5796,46.496,46.5425,27024.0
2019-08-12 13:10:00,50.07,50.13,50.06,50.12,4694.0,46.5425,46.5982,46.5332,46.5889,4694.0
2019-08-12 13:15:00,50.13,50.15,50.06,50.06,12339.0,46.5982,46.6168,46.5332,46.5332,12339.0
2019-08-12 13:20:00,50.07,50.11,50.07,50.08,10391.0,46.5425,46.5796,46.5425,46.5518,10391.0
2019-08-12 13:25:00,50.09,50.09,50.02,50.02,19651.0,46.5611,46.5611,46.496,46.496,19651.0
2019-08-12 13:30:00,50.03,50.04,49.96,49.98,9775.0,46.5053,46.5146,46.4402,46.4588,9775.0
2019-08-12 13:35:00,49.96,49.98,49.94,49.96,30914.0,46.4402,46.4588,46.4216,46.4402,30914.0
2019-08-12 13:40:00,49.95,49.98,49.93,49.95,12218.0,46.4309,46.4588,46.4123,46.4309,12218.0
2019-08-12 13:45:00,49.96,49.97,49.91,49.94,7544.0,46.4402,46.4495,46.3937,46.4216,7544.0
2019-08-12 13:50:00,49.95,49.95,49.87,49.9,12228.0,46.4309,46.4309,46.3566,46.3844,12228.0
2019-08-12 13:55:00,49.88,49.9,49.85,49.87,9329.0,46.3658,46.3844,46.338,46.3566,9329.0
2019-08-12 14:00:00,49.86,49.93,49.85,49.92,9483.0,46.3473,46.4123,46.338,46.403,9483.0
2019-08-12 14:05:00,49.92,49.93,49.88,49.9,10394.0,46.403,46.4123,46.3658,46.3844,10394.0
2019-08-12 14:10:00,49.9,49.96,49.87,49.95,20164.0,46.3844,46.4402,46.3566,46.4309,20164.0
2019-08-12 14:15:00,49.95,49.95,49.89,49.89,11401.0,46.4309,46.4309,46.3751,46.3751,11401.0
2019-08-12 14:20:00,49.89,49.9,49.82,49.84,18164.0,46.3751,46.3844,46.3101,46.3287,18164.0
2019-08-12 14:25:00,49.84,49.84,49.75,49.76,10537.0,46.3287,46.3287,46.245,46.2543,10537.0
2019-08-12 14:30:00,49.76,49.77,49.71,49.75,33238.0,46.2543,46.2636,46.2078,46.245,33238.0
2019-08-12 14:35:00,49.75,49.82,49.74,49.82,19636.0,46.245,46.3101,46.2357,46.3101,19636.0
2019-08-12 14:40:00,49.8,49.81,49.67,49.71,37522.0,46.2915,46.3008,46.1706,46.2078,37522.0
2019-08-12 14:45:00,49.71,49.75,49.68,49.69,24616.0,46.2078,46.245,46.1799,46.1892,24616.0
2019-08-12 14:50:00,49.69,49.73,49.67,49.7,17286.0,46.1892,46.2264,46.1706,46.1985,17286.0
2019-08-12 14:55:00,49.7,49.73,49.64,49.69,22159.0,46.1985,46.2264,46.1428,46.1892,22159.0
2019-08-12 15:00:00,49.7,49.81,49.7,49.76,22100.0,46.1985,46.3008,46.1985,46.2543,22100.0
2019-08-12 15:05:00,49.76,49.82,49.74,49.8,32859.0,46.2543,46.3101,46.2357,46.2915,32859.0
2019-08-12 15:10:00,49.79,49.83,49.78,49.82,18204.0,46.2822,46.3194,46.2729,46.3101,18204.0
2019-08-12 15:15:00,49.84,49.87,49.83,49.87,8415.0,46.3287,46.3566,46.3194,46.3566,8415.0
2019-08-12 15:20:00,49.85,49.87,49.83,49.86,9155.0,46.338,46.3566,46.3194,46.3473,9155.0
2019-08-12 15:25:00,49.86,49.91,49.84,49.91,24117.0,46.3473,46.3937,46.3287,46.3937,24117.0
2019-08-12 15:30:00,49.91,49.98,49.9,49.93,29960.0,46.3937,46.4588,46.3844,46.4123,29960.0
2019-08-12 15:35:00,49.94,49.97,49.9,49.96,16616.0,46.4216,46.4495,46.3844,46.4402,16616.0
2019-08-12 15:40:00,49.96,50.0,49.93,49.99,27435.0,46.4402,46.4774,46.4123,46.4681,27435.0
2019-08-12 15:45:00,50.0,50.0,49.97,50.0,39654.0,46.4774,46.4774,46.4495,46.4774,39654.0
2019-08-12 15:50:00,49.99,50.08,49.98,50.05,57393.0,46.4681,46.5518,46.4588,46.5239,57393.0
2019-08-12 15:55:00,50.05,50.07,49.99,50.05,66012.0,46.5239,46.5425,46.4681,46.5239,66012.0
2019-08-13 09:30:00,49.4,49.69,49.36,49.59,81932.0,45.9197,46.1892,45.8825,46.0963,81932.0
2019-08-13 09:35:00,49.6,50.14,49.57,50.12,49650.0,46.1056,46.6075,46.0777,46.5889,49650.0
2019-08-13 09:40:00,50.17,50.23,49.98,50.1,52658.0,46.6354,46.6912,46.4588,46.5703,52658.0
2019-08-13 09:45:00,50.09,50.83,50.07,50.66,83641.0,46.5611,47.2489,46.5425,47.0909,83641.0
2019-08-13 09:50:00,50.7,50.9,50.53,50.8,61768.0,47.1281,47.314,46.9701,47.221,61768.0
2019-08-13 09:55:00,50.77,50.95,50.66,50.87,36569.0,47.1931,47.3605,47.0909,47.2861,36569.0
2019-08-13 10:00:00,50.87,50.87,50.59,50.67,18666.0,47.2861,47.2861,47.0258,47.1002,18666.0
2019-08-13 10:05:00,50.69,50.71,50.46,50.51,44797.0,47.1188,47.1374,46.905,46.9515,44797.0
2019-08-13 10:10:00,50.5,50.52,50.32,50.52,33370.0,46.9422,46.9608,46.7748,46.9608,33370.0
2019-08-13 10:15:00,50.51,50.66,50.51,50.66,19355.0,46.9515,47.0909,46.9515,47.0909,19355.0
2019-08-13 10:20:00,50.7,50.71,50.63,50.66,18862.0,47.1281,47.1374,47.063,47.0909,18862.0
2019-08-13 10:25:00,50.68,50.89,50.67,50.75,34110.0,47.1095,47.3047,47.1002,47.1746,34110.0
2019-08-13 10:30:00,50.75,50.85,50.72,50.78,33682.0,47.1746,47.2675,47.1467,47.2024,33682.0
2019-08-13 10:35:00,50.76,50.8,50.7,50.7,25812.0,47.1838,47.221,47.1281,47.1281,25812.0
2019-08-13 10:40:00,50.7,50.78,50.65,50.67,18952.0,47.1281,47.2024,47.0816,47.1002,18952.0
2019-08-13 10:45:00,50.67,50.73,50.59,50.62,26303.0,47.1002,47.156,47.0258,47.0537,26303.0
2019-08-13 10:50:00,50.61,50.66,50.54,50.54,72751.0,47.0444,47.0909,46.9793,46.9793,72751.0
2019-08-13 10:55:00,50.53,50.53,50.36,50.38,30610.0,46.9701,46.9701,46.812,46.8306,30610.0
2019-08-13 11:00:00,50.38,50.42,50.32,50.35,31179.0,46.8306,46.8678,46.7748,46.8027,31179.0
2019-08-13 11:05:00,50.35,50.51,50.29,50.48,43350.0,46.8027,46.9515,46.747,46.9236,43350.0
2019-08-13 11:10:00,50.48,50.51,50.45,50.46,28556.0,46.9236,46.9515,46.8957,46.905,28556.0
2019-08-13 11:15:00,50.47,50.49,50.25,50.27,22743.0,46.9143,46.9329,46.7098,46.7284,22743.0
2019-08-13 11:20:00,50.28,50.32,50.24,50.24,25998.0,46.7377,46.7748,46.7005,46.7005,25998.0
2019-08-13 11:25:00,50.24,50.35,50.22,50.24,30903.0,46.7005,46.8027,46.6819,46.7005,30903.0
2019-08-13 11:30:00,50.23,50.28,50.17,50.26,46004.0,46.6912,46.7377,46.6354,46.7191,46004.0
2019-08-13 11:35:00,50.24,50.37,50.24,50.37,11874.0,46.7005,46.8213,46.7005,46.8213,11874.0
2019-08-13 11:40:00,50.37,50.48,50.37,50.48,17551.0,46.8213,46.9236,46.8213,46.9236,17551.0
2019-08-13 11:45:00,50.48,50.51,50.44,50.48,16081.0,46.9236,46.9515,46.8864,46.9236,16081.0
2019-08-13 11:50:00,50.48,50.52,50.42,50.49,29010.0,46.9236,46.9608,46.8678,46.9329,29010.0
2019-08-13 11:55:00,50.49,50.53,50.43,50.51,28156.0,46.9329,46.9701,46.8771,46.9515,28156.0
2019-08-13 12:00:00,50.51,50.55,50.49,50.51,31976.0,46.9515,46.9886,46.9329,46.9515,31976.0
2019-08-13 12:05:00,50.5,50.54,50.46,50.52,31696.0,46.9422,46.9793,46.905,46.9608,31696.0
2019-08-13 12:10:00,50.52,50.72,50.51,50.72,61345.0,46.9608,47.1467,46.9515,47.1467,61345.0
2019-08-13 12:15:00,50.73,50.75,50.68,50.7,22223.0,47.156,47.1746,47.1095,47.1281,22223.0
2019-08-13 12:20:00,50.69,50.74,50.66,50.67,35743.0,47.1188,47.1653,47.0909,47.1002,35743.0
2019-08-13 12:25:00,50.67,50.69,50.55,50.55,24148.0,47.1002,47.1188,46.9886,46.9886,24148.0
2019-08-13 12:30:00,50.53,50.57,50.48,50.49,13441.0,46.9701,47.0072,46.9236,46.9329,13441.0
2019-08-13 12:35:00,50.5,50.53,50.48,50.5,12427.0,46.9422,46.9701,46.9236,46.9422,12427.0
2019-08-13 12:40:00,50.5,50.53,50.45,50.51,16799.0,46.9422,46.9701,46.8957,46.9515,16799.0
2019-08-13 12:45:00,50.5,50.57,50.49,50.55,11605.0,46.9422,47.0072,46.9329,46.9886,11605.0
2019-08-13 12:50:00,50.55,50.58,50.49,50.49,12720.0,46.9886,47.0165,46.9329,46.9329,12720.0
2019-08-13 12:55:00,50.49,50.49,50.43,50.46,11545.0,46.9329,46.9329,46.8771,46.905,11545.0
2019-08-13 13:00:00,50.46,50.46,50.37,50.41,16630.0,46.905,46.905,46.8213,46.8585,16630.0
2019-08-13 13:05:00,50.41,50.42,50.35,50.37,15780.0,46.8585,46.8678,46.8027,46.8213,15780.0
2019-08-13 13:10:00,50.38,50.42,50.33,50.37,21134.0,46.8306,46.8678,46.7841,46.8213,21134.0
2019-08-13 13:15:00,50.38,50.4,50.17,50.2,65711.0,46.8306,46.8492,46.6354,46.6633,65711.0
2019-08-13 13:20:00,50.2,50.3,50.18,50.24,34547.0,46.6633,46.7563,46.6447,46.7005,34547.0
2019-08-13 13:25:00,50.25,50.33,50.23,50.33,22250.0,46.7098,46.7841,46.6912,46.7841,22250.0
2019-08-13 13:30:00,50.32,50.4,50.31,50.34,19078.0,46.7748,46.8492,46.7656,46.7934,19078.0
2019-08-13 13:35:00,50.34,50.36,50.25,50.26,17984.0,46.7934,46.812,46.7098,46.7191,17984.0
2019-08-13 13:40:00,50.26,50.32,50.25,50.32,12759.0,46.7191,46.7748,46.7098,46.7748,12759.0
2019-08-13 13:45:00,50.31,50.34,50.2,50.2,40238.0,46.7656,46.7934,46.6633,46.6633,40238.0
2019-08-13 13:50:00,50.19,50.21,50.15,50.19,18918.0,46.654,46.6726,46.6168,46.654,18918.0
2019-08-13 13:55:00,50.19,50.22,50.16,50.2,21826.0,46.654,46.6819,46.6261,46.6633,21826.0
2019-08-13 14:00:00,50.2,50.24,50.19,50.24,10360.0,46.6633,46.7005,46.654,46.7005,10360.0
2019-08-13 14:05:00,50.24,50.27,50.22,50.27,25295.0,46.7005,46.7284,46.6819,46.7284,25295.0
2019-08-13 14:10:00,50.27,50.28,50.16,50.17,16011.0,46.7284,46.7377,46.6261,46.6354,16011.0
2019-08-13 14:15:00,50.18,50.22,50.17,50.2,20801.0,46.6447,46.6819,46.6354,46.6633,20801.0
2019-08-13 14:20:00,50.2,50.25,50.2,50.23,17971.0,46.6633,46.7098,46.6633,46.6912,17971.0
2019-08-13 14:25:00,50.23,50.3,50.22,50.3,21764.0,46.6912,46.7563,46.6819,46.7563,21764.0
2019-08-13 14:30:00,50.3,50.33,50.25,50.32,18195.0,46.7563,46.7841,46.7098,46.7748,18195.0
2019-08-13 14:35:00,50.31,50.36,50.27,50.36,14910.0,46.7656,46.812,46.7284,46.812,14910.0
2019-08-13 14:40:00,50.36,50.36,50.29,50.31,14331.0,46.812,46.812,46.747,46.7656,14331.0
2019-08-13 14:45:00,50.3,50.32,50.24,50.27,18563.0,46.7563,46.7748,46.7005,46.7284,18563.0
2019-08-13 14:50:00,50.27,50.3,50.23,50.24,20815.0,46.7284,46.7563,46.6912,46.7005,20815.0
2019-08-13 14:55:00,50.23,50.26,50.21,50.23,16547.0,46.6912,46.7191,46.6726,46.6912,16547.0
2019-08-13 15:00:00,50.23,50.28,50.14,50.15,22773.0,46.6912,46.7377,46.6075,46.6168,22773.0
2019-08-13 15:05:00,50.16,50.16,50.11,50.14,19813.0,46.6261,46.6261,46.5796,46.6075,19813.0
2019-08-13 15:10:00,50.13,50.14,50.03,50.05,31908.0,46.5982,46.6075,46.5053,46.5239,31908.0
2019-08-13 15:15:00,50.06,50.09,50.03,50.04,23783.0,46.5332,46.5611,46.5053,46.5146,23783.0
2019-08-13 15:20:00,50.04,50.05,49.94,49.98,55527.0,46.5146,46.5239,46.4216,46.4588,55527.0
2019-08-13 15:25:00,49.98,50.02,49.97,50.0,24810.0,46.4588,46.496,46.4495,46.4774,24810.0
2019-08-13 15:30:00,50.0,50.03,49.96,49.96,39197.0,46.4774,46.5053,46.4402,46.4402,39197.0
2019-08-13 15:35:00,49.95,50.01,49.95,49.98,27754.0,46.4309,46.4867,46.4309,46.4588,27754.0
2019-08-13 15:40:00,49.98,50.02,49.92,49.94,37269.0,46.4588,46.496,46.403,46.4216,37269.0
2019-08-13 15:45:00,49.95,49.96,49.84,49.86,80972.0,46.4309,46.4402,46.3287,46.3473,80972.0
2019-08-13 15:50:00,49.85,49.97,49.83,49.97,77675.0,46.338,46.4495,46.3194,46.4495,77675.0
2019-08-13 15:55:00,49.96,49.97,49.83,49.92,174888.0,46.4402,46.4495,46.3194,46.403,174888.0
2019-08-14 09:30:00,49.52,49.52,49.08,49.36,84606.0,46.0312,46.0312,45.6222,45.8825,84606.0
2019-08-14 09:35:00,49.36,49.36,49.17,49.25,29027.0,45.8825,45.8825,45.7059,45.7802,29027.0
2019-08-14 09:40:00,49.24,49.27,49.05,49.06,52400.0,45.7709,45.7988,45.5943,45.6036,52400.0
2019-08-14 09:45:00,49.06,49.11,48.94,49.09,55317.0,45.6036,45.6501,45.4921,45.6315,55317.0
2019-08-14 09:50:00,49.06,49.17,49.02,49.15,47856.0,45.6036,45.7059,45.5664,45.6873,47856.0
2019-08-14 09:55:00,49.17,49.23,49.06,49.21,32189.0,45.7059,45.7616,45.6036,45.743,32189.0
2019-08-14 10:00:00,49.21,49.22,49.03,49.03,17581.0,45.743,45.7523,45.5757,45.5757,17581.0
2019-08-14 10:05:00,49.03,49.11,49.02,49.1,28892.0,45.5757,45.6501,45.5664,45.6408,28892.0
2019-08-14 10:10:00,49.1,49.11,49.05,49.07,19428.0,45.6408,45.6501,45.5943,45.6129,19428.0
2019-08-14 10:15:00,49.08,49.12,49.0,49.0,19025.0,45.6222,45.6594,45.5478,45.5478,19025.0
2019-08-14 10:20:00,49.01,49.05,48.98,49.02,39281.0,45.5571,45.5943,45.5293,45.5664,39281.0
2019-08-14 10:25:00,49.01,49.28,49.0,49.22,19100.0,45.5571,45.8081,45.5478,45.7523,19100.0
2019-08-14 10:30:00,49.22,49.24,49.15,49.16,19638.0,45.7523,45.7709,45.6873,45.6966,19638.0
2019-08-14 10:35:00,49.18,49.18,49.04,49.13,24877.0,45.7152,45.7152,45.585,45.6687,24877.0
2019-08-14 10:40:00,49.12,49.25,49.09,49.24,22467.0,45.6594,45.7802,45.6315,45.7709,22467.0
2019-08-14 10:45:00,49.24,49.26,49.13,49.15,18051.0,45.7709,45.7895,45.6687,45.6873,18051.0
2019-08-14 10:50:00,49.14,49.16,48.95,48.97,24524.0,45.678,45.6966,45.5014,45.52,24524.0
2019-08-14 10:55:00,48.97,49.03,48.84,48.84,22719.0,45.52,45.5757,45.3991,45.3991,22719.0
2019-08-14 11:00:00,48.84,48.88,48.73,48.77,38201.0,45.3991,45.4363,45.2969,45.334,38201.0
2019-08-14 11:05:00,48.77,48.8,48.71,48.74,51309.0,45.334,45.3619,45.2783,45.3062,51309.0
2019-08-14 11:10:00,48.73,48.77,48.7,48.73,19474.0,45.2969,45.334,45.269,45.2969,19474.0
2019-08-14 11:15:00,48.72,48.77,48.64,48.66,33044.0,45.2876,45.334,45.2132,45.2318,33044.0
2019-08-14 11:20:00,48.65,48.75,48.65,48.72,27749.0,45.2225,45.3155,45.2225,45.2876,27749.0
2019-08-14 11:25:00,48.72,48.78,48.65,48.66,25470.0,45.2876,45.3433,45.2225,45.2318,25470.0
2019-08-14 11:30:00,48.66,48.8,48.66,48.76,17369.0,45.2318,45.3619,45.2318,45.3248,17369.0
2019-08-14 11:35:00,48.76,48.76,48.67,48.72,18847.0,45.3248,45.3248,45.2411,45.2876,18847.0
2019-08-14 11:40:00,48.72,48.73,48.58,48.63,19629.0,45.2876,45.2969,45.1574,45.2039,19629.0
2019-08-14 11:45:00,48.64,48.66,48.55,48.65,21425.0,45.2132,45.2318,45.1295,45.2225,21425.0
2019-08-14 11:50:00,48.65,48.71,48.59,48.65,20099.0,45.2225,45.2783,45.1667,45.2225,20099.0
2019-08-14 11:55:00,48.65,48.66,48.56,48.62,15882.0,45.2225,45.2318,45.1388,45.1946,15882.0
2019-08-14 12:00:00,48.61,48.61,48.49,48.55,27947.0,45.1853,45.1853,45.0738,45.1295,27947.0
2019-08-14 12:05:00,48.55,48.62,48.55,48.55,18962.0,45.1295,45.1946,45.1295,45.1295,18962.0
2019-08-14 12:10:00,48.56,48.67,48.53,48.66,12684.0,45.1388,45.2411,45.111,45.2318,12684.0
2019-08-14 12:15:00,48.65,48.67,48.63,48.64,8079.0,45.2225,45.2411,45.2039,45.2132,8079.0
2019-08-14 12:20:00,48.64,48.67,48.57,48.61,13522.0,45.2132,45.2411,45.1481,45.1853,13522.0
2019-08-14 12:25:00,48.6,48.61,48.54,48.58,11525.0,45.176,45.1853,45.1203,45.1574,11525.0
2019-08-14 12:30:00,48.58,48.7,48.58,48.67,15610.0,45.1574,45.269,45.1574,45.2411,15610.0
2019-08-14 12:35:00,48.66,48.67,48.6,48.61,10766.0,45.2318,45.2411,45.176,45.1853,10766.0
2019-08-14 12:40:00,48.62,48.63,48.54,48.58,16172.0,45.1946,45.2039,45.1203,45.1574,16172.0
2019-08-14 12:45:00,48.57,48.6,48.49,48.5,17620.0,45.1481,45.176,45.0738,45.0831,17620.0
2019-08-14 12:50:00,48.5,48.53,48.43,48.43,23897.0,45.0831,45.111,45.018,45.018,23897.0
2019-08-14 12:55:00,48.44,48.44,48.35,48.39,37323.0,45.0273,45.0273,44.9436,44.9808,37323.0
2019-08-14 13:00:00,48.38,48.41,48.32,48.32,24692.0,44.9715,44.9994,44.9158,44.9158,24692.0
2019-08-14 13:05:00,48.31,48.37,48.28,48.3,59328.0,44.9065,44.9622,44.8786,44.8972,59328.0
2019-08-14 13:10:00,48.3,48.34,48.22,48.34,39341.0,44.8972,44.9343,44.8228,44.9343,39341.0
2019-08-14 13:15:00,48.34,48.37,48.26,48.27,22058.0,44.9343,44.9622,44.86,44.8693,22058.0
2019-08-14 13:20:00,48.26,48.4,48.25,48.39,20630.0,44.86,44.9901,44.8507,44.9808,20630.0
2019-08-14 13:25:00,48.4,48.56,48.4,48.5,26741.0,44.9901,45.1388,44.9901,45.0831,26741.0
2019-08-14 13:30:00,48.49,48.57,48.48,48.57,24342.0,45.0738,45.1481,45.0645,45.1481,24342.0
2019-08-14 13:35:00,48.58,48.72,48.56,48.7,19741.0,45.1574,45.2876,45.1388,45.269,19741.0
2019-08-14 13:40:00,48.7,48.72,48.67,48.71,13585.0,45.269,45.2876,45.2411,45.2783,13585.0
2019-08-14 13:45:00,48.72,48.72,48.66,48.69,25757.0,45.2876,45.2876,45.2318,45.2597,25757.0
2019-08-14 13:50:00,48.69,48.71,48.62,48.62,18381.0,45.2597,45.2783,45.1946,45.1946,18381.0
2019-08-14 13:55:00,48.63,48.63,48.53,48.54,20428.0,45.2039,45.2039,45.111,45.1203,20428.0
2019-08-14 14:00:00,48.54,48.54,48.45,48.48,20045.0,45.1203,45.1203,45.0366,45.0645,20045.0
2019-08-14 14:05:00,48.49,48.56,48.47,48.53,25974.0,45.0738,45.1388,45.0552,45.111,25974.0
2019-08-14 14:10:00,48.53,48.62,48.5,48.56,25438.0,45.111,45.1946,45.0831,45.1388,25438.0
2019-08-14 14:15:00,48.57,48.7,48.56,48.66,27045.0,45.1481,45.269,45.1388,45.2318,27045.0
2019-08-14 14:20:00,48.66,48.66,48.58,48.61,17945.0,45.2318,45.2318,45.1574,45.1853,17945.0
2019-08-14 14:25:00,48.6,48.64,48.59,48.59,14905.0,45.176,45.2132,45.1667,45.1667,14905.0
2019-08-14 14:30:00,48.58,48.61,48.51,48.52,18541.0,45.1574,45.1853,45.0924,45.1017,18541.0
2019-08-14 14:35:00,48.51,48.51,48.44,48.45,18431.0,45.0924,45.0924,45.0273,45.0366,18431.0
2019-08-14 14:40:00,48.45,48.51,48.43,48.51,19521.0,45.0366,45.0924,45.018,45.0924,19521.0
2019-08-14 14:45:00,48.51,48.63,48.51,48.62,25580.0,45.0924,45.2039,45.0924,45.1946,25580.0
2019-08-14 14:50:00,48.59,48.66,48.58,48.64,12278.0,45.1667,45.2318,45.1574,45.2132,12278.0
2019-08-14 14:55:00,48.63,48.71,48.62,48.67,22514.0,45.2039,45.2783,45.1946,45.2411,22514.0
2019-08-14 15:00:00,48.68,48.8,48.6,48.77,34471.0,45.2504,45.3619,45.176,45.334,34471.0
2019-08-14 15:05:00,48.77,48.81,48.7,48.76,22716.0,45.334,45.3712,45.269,45.3248,22716.0
2019-08-14 15:10:00,48.76,48.85,48.75,48.79,33967.0,45.3248,45.4084,45.3155,45.3526,33967.0
2019-08-14 15:15:00,48.78,48.78,48.69,48.71,28008.0,45.3433,45.3433,45.2597,45.2783,28008.0
2019-08-14 15:20:00,48.71,48.71,48.58,48.58,42053.0,45.2783,45.2783,45.1574,45.1574,42053.0
2019-08-14 15:25:00,48.58,48.89,48.58,48.79,57819.0,45.1574,45.4456,45.1574,45.3526,57819.0
2019-08-14 15:30:00,48.79,48.79,48.59,48.77,64430.0,45.3526,45.3526,45.1667,45.334,64430.0
2019-08-14 15:35:00,48.77,48.81,48.66,48.74,60157.0,45.334,45.3712,45.2318,45.3062,60157.0
2019-08-14 15:40:00,48.73,48.76,48.6,48.68,61750.0,45.2969,45.3248,45.176,45.2504,61750.0
2019-08-14 15:45:00,48.67,48.77,48.64,48.64,63324.0,45.2411,45.334,45.2132,45.2132,63324.0
2019-08-14 15:50:00,48.64,48.77,48.63,48.77,124978.0,45.2132,45.334,45.2039,45.334,124978.0
2019-08-14 15:55:00,48.76,48.79,48.7,48.76,237085.0,45.3248,45.3526,45.269,45.3248,237085.0
2019-08-15 09:30:00,48.91,49.04,48.62,48.78,86815.0,45.4642,45.585,45.1946,45.3433,86815.0
2019-08-15 09:35:00,48.78,48.81,48.56,48.64,32587.0,45.3433,45.3712,45.1388,45.2132,32587.0
2019-08-15 09:40:00,48.61,48.75,48.53,48.73,19655.0,45.1853,45.3155,45.111,45.2969,19655.0
2019-08-15 09:45:00,48.69,48.81,48.65,48.76,13774.0,45.2597,45.3712,45.2225,45.3248,13774.0
2019-08-15 09:50:00,48.77,48.79,48.66,48.76,21117.0,45.334,45.3526,45.2318,45.3248,21117.0
2019-08-15 09:55:00,48.76,48.79,48.64,48.68,36306.0,45.3248,45.3526,45.2132,45.2504,36306.0
2019-08-15 10:00:00,48.69,48.73,48.6,48.63,44859.0,45.2597,45.2969,45.176,45.2039,44859.0
2019-08-15 10:05:00,48.62,48.65,48.52,48.53,27215.0,45.1946,45.2225,45.1017,45.111,27215.0
2019-08-15 10:10:00,48.53,48.6,48.49,48.5,38800.0,45.111,45.176,45.0738,45.0831,38800.0
2019-08-15 10:15:00,48.49,48.54,48.39,48.47,22220.0,45.0738,45.1203,44.9808,45.0552,22220.0
2019-08-15 10:20:00,48.46,48.55,48.42,48.52,30484.0,45.0459,45.1295,45.0087,45.1017,30484.0
2019-08-15 10:25:00,48.51,48.53,48.28,48.3,23809.0,45.0924,45.111,44.8786,44.8972,23809.0
2019-08-15 10:30:00,48.3,48.46,48.25,48.46,37716.0,44.8972,45.0459,44.8507,45.0459,37716.0
2019-08-15 10:35:00,48.46,48.5,48.42,48.42,15581.0,45.0459,45.0831,45.0087,45.0087,15581.0
2019-08-15 10:40:00,48.43,48.54,48.41,48.53,32319.0,45.018,45.1203,44.9994,45.111,32319.0
2019-08-15 10:45:00,48.53,48.57,48.41,48.44,25983.0,45.111,45.1481,44.9994,45.0273,25983.0
2019-08-15 10:50:00,48.44,48.53,48.44,48.46,15907.0,45.0273,45.111,45.0273,45.0459,15907.0
2019-08-15 10:55:00,48.44,48.44,48.37,48.41,22835.0,45.0273,45.0273,44.9622,44.9994,22835.0
2019-08-15 11:00:00,48.4,48.44,48.35,48.4,23265.0,44.9901,45.0273,44.9436,44.9901,23265.0
2019-08-15 11:05:00,48.4,48.4,48.29,48.35,25683.0,44.9901,44.9901,44.8879,44.9436,25683.0
2019-08-15 11:10:00,48.34,48.39,48.33,48.34,18900.0,44.9343,44.9808,44.925,44.9343,18900.0
2019-08-15 11:15:00,48.33,48.38,48.3,48.36,12898.0,44.925,44.9715,44.8972,44.9529,12898.0
2019-08-15 11:20:00,48.35,48.51,48.3,48.49,16377.0,44.9436,45.0924,44.8972,45.0738,16377.0
2019-08-15 11:25:00,48.49,48.63,48.46,48.62,20904.0,45.0738,45.2039,45.0459,45.1946,20904.0
2019-08-15 11:30:00,48.62,48.7,48.61,48.65,36253.0,45.1946,45.269,45.1853,45.2225,36253.0
2019-08-15 11:35:00,48.66,48.71,48.66,48.7,22065.0,45.2318,45.2783,45.2318,45.269,22065.0
2019-08-15 11:40:00,48.71,48.75,48.69,48.73,31204.0,45.2783,45.3155,45.2597,45.2969,31204.0
2019-08-15 11:45:00,48.73,48.73,48.55,48.58,19251.0,45.2969,45.2969,45.1295,45.1574,19251.0
2019-08-15 11:50:00,48.58,48.59,48.41,48.42,14989.0,45.1574,45.1667,44.9994,45.0087,14989.0
2019-08-15 11:55:00,48.41,48.56,48.39,48.55,14874.0,44.9994,45.1388,44.9808,45.1295,14874.0
2019-08-15 12:00:00,48.54,48.57,48.47,48.54,21012.0,45.1203,45.1481,45.0552,45.1203,21012.0
2019-08-15 12:05:00,48.54,48.56,48.52,48.52,14571.0,45.1203,45.1388,45.1017,45.1017,14571.0
2019-08-15 12:10:00,48.51,48.52,48.46,48.5,14157.0,45.0924,45.1017,45.0459,45.0831,14157.0
2019-08-15 12:15:00,48.5,48.53,48.47,48.48,17060.0,45.0831,45.111,45.0552,45.0645,17060.0
2019-08-15 12:20:00,48.48,48.51,48.45,48.47,16464.0,45.0645,45.0924,45.0366,45.0552,16464.0
2019-08-15 12:25:00,48.46,48.49,48.42,48.44,11363.0,45.0459,45.0738,45.0087,45.0273,11363.0
2019-08-15 12:30:00,48.46,48.5,48.4,48.46,17883.0,45.0459,45.0831,44.9901,45.0459,17883.0
2019-08-15 12:35:00,48.46,48.51,48.42,48.44,12120.0,45.0459,45.0924,45.0087,45.0273,12120.0
2019-08-15 12:40:00,48.44,48.49,48.43,48.44,16142.0,45.0273,45.0738,45.018,45.0273,16142.0
2019-08-15 12:45:00,48.44,48.45,48.38,48.39,15313.0,45.0273,45.0366,44.9715,44.9808,15313.0
2019-08-15 12:50:00,48.41,48.42,48.32,48.33,8955.0,44.9994,45.0087,44.9158,44.925,8955.0
2019-08-15 12:55:00,48.32,48.42,48.31,48.4,44788.0,44.9158,45.0087,44.9065,44.9901,44788.0
2019-08-15 13:00:00,48.4,48.42,48.37,48.4,10788.0,44.9901,45.0087,44.9622,44.9901,10788.0
2019-08-15 13:05:00,48.4,48.47,48.39,48.46,9300.0,44.9901,45.0552,44.9808,45.0459,9300.0
2019-08-15 13:10:00,48.45,48.45,48.38,48.41,15734.0,45.0366,45.0366,44.9715,44.9994,15734.0
2019-08-15 13:15:00,48.41,48.51,48.41,48.51,15905.0,44.9994,45.0924,44.9994,45.0924,15905.0
2019-08-15 13:20:00,48.52,48.53,48.44,48.45,13443.0,45.1017,45.111,45.0273,45.0366,13443.0
2019-08-15 13:25:00,48.45,48.45,48.38,48.41,11775.0,45.0366,45.0366,44.9715,44.9994,11775.0
2019-08-15 13:30:00,48.41,48.48,48.4,48.47,10346.0,44.9994,45.0645,44.9901,45.0552,10346.0
2019-08-15 13:35:00,48.46,48.46,48.36,48.38,12596.0,45.0459,45.0459,44.9529,44.9715,12596.0
2019-08-15 13:40:00,48.39,48.39,48.28,48.29,7989.0,44.9808,44.9808,44.8786,44.8879,7989.0
2019-08-15 13:45:00,48.28,48.29,48.19,48.22,24127.0,44.8786,44.8879,44.7949,44.8228,24127.0
2019-08-15 13:50:00,48.24,48.25,48.08,48.12,25710.0,44.8414,44.8507,44.6927,44.7298,25710.0
2019-08-15 13:55:00,48.14,48.18,48.09,48.16,18768.0,44.7484,44.7856,44.702,44.767,18768.0
2019-08-15 14:00:00,48.16,48.21,48.11,48.12,25236.0,44.767,44.8135,44.7205,44.7298,25236.0
2019-08-15 14:05:00,48.11,48.25,48.1,48.22,9363.0,44.7205,44.8507,44.7113,44.8228,9363.0
2019-08-15 14:10:00,48.24,48.45,48.24,48.39,26868.0,44.8414,45.0366,44.8414,44.9808,26868.0
2019-08-15 14:15:00,48.4,48.44,48.36,48.37,12795.0,44.9901,45.0273,44.9529,44.9622,12795.0
2019-08-15 14:20:00,48.38,48.45,48.36,48.36,25777.0,44.9715,45.0366,44.9529,44.9529,25777.0
2019-08-15 14:25:00,48.35,48.42,48.35,48.35,11261.0,44.9436,45.0087,44.9436,44.9436,11261.0
2019-08-15 14:30:00,48.37,48.38,48.27,48.31,17431.0,44.9622,44.9715,44.8693,44.9065,17431.0
2019-08-15 14:35:00,48.3,48.33,48.23,48.25,9481.0,44.8972,44.925,44.8321,44.8507,9481.0
2019-08-15 14:40:00,48.26,48.28,48.19,48.24,17990.0,44.86,44.8786,44.7949,44.8414,17990.0
2019-08-15 14:45:00,48.24,48.29,48.21,48.26,20752.0,44.8414,44.8879,44.8135,44.86,20752.0
2019-08-15 14:50:00,48.26,48.3,48.17,48.28,19101.0,44.86,44.8972,44.7763,44.8786,19101.0
2019-08-15 14:55:00,48.3,48.34,48.26,48.31,98631.0,44.8972,44.9343,44.86,44.9065,98631.0
2019-08-15 15:00:00,48.3,48.43,48.3,48.41,23350.0,44.8972,45.018,44.8972,44.9994,23350.0
2019-08-15 15:05:00,48.42,48.45,48.38,48.41,16721.0,45.0087,45.0366,44.9715,44.9994,16721.0
2019-08-15 15:10:00,48.41,48.41,48.34,48.36,16085.0,44.9994,44.9994,44.9343,44.9529,16085.0
2019-08-15 15:15:00,48.35,48.35,48.28,48.29,38387.0,44.9436,44.9436,44.8786,44.8879,38387.0
2019-08-15 15:20:00,48.29,48.34,48.25,48.26,36257.0,44.8879,44.9343,44.8507,44.86,36257.0
2019-08-15 15:25:00,48.26,48.3,48.24,48.27,56543.0,44.86,44.8972,44.8414,44.8693,56543.0
2019-08-15 15:30:00,48.26,48.33,48.24,48.32,61308.0,44.86,44.925,44.8414,44.9158,61308.0
2019-08-15 15:35:00,48.32,48.34,48.27,48.29,39775.0,44.9158,44.9343,44.8693,44.8879,39775.0
2019-08-15 15:40:00,48.3,48.31,48.22,48.3,41199.0,44.8972,44.9065,44.8228,44.8972,41199.0
2019-08-15 15:45:00,48.3,48.35,48.27,48.3,55902.0,44.8972,44.9436,44.8693,44.8972,55902.0
2019-08-15 15:50:00,48.31,48.38,48.25,48.38,56411.0,44.9065,44.9715,44.8507,44.9715,56411.0
2019-08-15 15:55:00,48.38,48.4,48.2,48.22,147468.0,44.9715,44.9901,44.8042,44.8228,147468.0
2019-08-16 09:30:00,48.7,49.15,48.55,49.11,206561.0,45.269,45.6873,45.1295,45.6501,206561.0
2019-08-16 09:35:00,49.11,49.3,49.08,49.23,67399.0,45.6501,45.8267,45.6222,45.7616,67399.0
2019-08-16 09:40:00,49.29,49.43,49.11,49.17,29433.0,45.8174,45.9475,45.6501,45.7059,29433.0
2019-08-16 09:45:00,49.17,49.18,49.03,49.15,29184.0,45.7059,45.7152,45.5757,45.6873,29184.0
2019-08-16 09:50:00,49.17,49.23,49.14,49.17,15976.0,45.7059,45.7616,45.678,45.7059,15976.0
2019-08-16 09:55:00,49.19,49.24,49.13,49.17,21153.0,45.7245,45.7709,45.6687,45.7059,21153.0
2019-08-16 10:00:00,49.17,49.21,49.1,49.15,36304.0,45.7059,45.743,45.6408,45.6873,36304.0
2019-08-16 10:05:00,49.14,49.15,49.05,49.11,20096.0,45.678,45.6873,45.5943,45.6501,20096.0
2019-08-16 10:10:00,49.12,49.17,49.03,49.1,54888.0,45.6594,45.7059,45.5757,45.6408,54888.0
2019-08-16 10:15:00,49.1,49.24,49.09,49.22,14411.0,45.6408,45.7709,45.6315,45.7523,14411.0
2019-08-16 10:20:00,49.22,49.48,49.19,49.32,24662.0,45.7523,45.994,45.7245,45.8453,24662.0
2019-08-16 10:25:00,49.33,49.4,49.23,49.26,15857.0,45.8546,45.9197,45.7616,45.7895,15857.0
2019-08-16 10:30:00,49.26,49.34,49.26,49.34,14317.0,45.7895,45.8639,45.7895,45.8639,14317.0
2019-08-16 10:35:00,49.34,49.4,49.33,49.34,23019.0,45.8639,45.9197,45.8546,45.8639,23019.0
2019-08-16 10:40:00,49.34,49.43,49.34,49.41,12068.0,45.8639,45.9475,45.8639,45.929,12068.0
2019-08-16 10:45:00,49.42,49.48,49.41,49.42,12644.0,45.9383,45.994,45.929,45.9383,12644.0
2019-08-16 10:50:00,49.44,49.49,49.42,49.45,14871.0,45.9568,46.0033,45.9383,45.9661,14871.0
2019-08-16 10:55:00,49.45,49.52,49.44,49.52,12025.0,45.9661,46.0312,45.9568,46.0312,12025.0
2019-08-16 11:00:00,49.51,49.54,49.45,49.5,12185.0,46.0219,46.0498,45.9661,46.0126,12185.0
2019-08-16 11:05:00,49.51,49.54,49.45,49.54,13039.0,46.0219,46.0498,45.9661,46.0498,13039.0
2019-08-16 11:10:00,49.54,49.64,49.54,49.58,31886.0,46.0498,46.1428,46.0498,46.087,31886.0
2019-08-16 11:15:00,49.57,49.62,49.53,49.56,27742.0,46.0777,46.1242,46.0405,46.0684,27742.0
2019-08-16 11:20:00,49.55,49.69,49.55,49.67,10870.0,46.0591,46.1892,46.0591,46.1706,10870.0
2019-08-16 11:25:00,49.68,49.69,49.62,49.68,10443.0,46.1799,46.1892,46.1242,46.1799,10443.0
2019-08-16 11:30:00,49.67,49.69,49.63,49.67,11256.0,46.1706,46.1892,46.1335,46.1706,11256.0
2019-08-16 11:35:00,49.67,49.69,49.65,49.68,9341.0,46.1706,46.1892,46.1521,46.1799,9341.0
2019-08-16 11:40:00,49.68,49.74,49.67,49.73,21039.0,46.1799,46.2357,46.1706,46.2264,21039.0
2019-08-16 11:45:00,49.73,49.76,49.72,49.76,12052.0,46.2264,46.2543,46.2171,46.2543,12052.0
2019-08-16 11:50:00,49.75,49.79,49.71,49.74,11208.0,46.245,46.2822,46.2078,46.2357,11208.0
2019-08-16 11:55:00,49.73,49.75,49.7,49.7,16775.0,46.2264,46.245,46.1985,46.1985,16775.0
2019-08-16 12:00:00,49.7,49.75,49.64,49.73,56788.0,46.1985,46.245,46.1428,46.2264,56788.0
2019-08-16 12:05:00,49.74,49.82,49.7,49.81,29342.0,46.2357,46.3101,46.1985,46.3008,29342.0
2019-08-16 12:10:00,49.83,49.89,49.82,49.84,12649.0,46.3194,46.3751,46.3101,46.3287,12649.0
2019-08-16 12:15:00,49.85,49.86,49.79,49.84,13775.0,46.338,46.3473,46.2822,46.3287,13775.0
2019-08-16 12:20:00,49.82,49.87,49.81,49.87,9530.0,46.3101,46.3566,46.3008,46.3566,9530.0
2019-08-16 12:25:00,49.86,49.93,49.86,49.9,21342.0,46.3473,46.4123,46.3473,46.3844,21342.0
2019-08-16 12:30:00,49.89,49.9,49.82,49.89,36953.0,46.3751,46.3844,46.3101,46.3751,36953.0
2019-08-16 12:35:00,49.89,49.92,49.86,49.9,19255.0,46.3751,46.403,46.3473,46.3844,19255.0
2019-08-16 12:40:00,49.89,49.97,49.89,49.95,17177.0,46.3751,46.4495,46.3751,46.4309,17177.0
2019-08-16 12:45:00,49.96,49.98,49.95,49.97,6609.0,46.4402,46.4588,46.4309,46.4495,6609.0
2019-08-16 12:50:00,49.98,50.01,49.87,49.89,33763.0,46.4588,46.4867,46.3566,46.3751,33763.0
2019-08-16 12:55:00,49.88,49.91,49.83,49.83,13256.0,46.3658,46.3937,46.3194,46.3194,13256.0
2019-08-16 13:00:00,49.84,49.91,49.84,49.9,15598.0,46.3287,46.3937,46.3287,46.3844,15598.0
2019-08-16 13:05:00,49.9,49.95,49.89,49.95,12677.0,46.3844,46.4309,46.3751,46.4309,12677.0
2019-08-16 13:10:00,49.95,50.0,49.93,49.98,17975.0,46.4309,46.4774,46.4123,46.4588,17975.0
2019-08-16 13:15:00,49.99,50.01,49.98,49.98,28389.0,46.4681,46.4867,46.4588,46.4588,28389.0
2019-08-16 13:20:00,49.97,50.0,49.92,49.93,9849.0,46.4495,46.4774,46.403,46.4123,9849.0
2019-08-16 13:25:00,49.94,49.94,49.86,49.9,6603.0,46.4216,46.4216,46.3473,46.3844,6603.0
2019-08-16 13:30:00,49.9,49.95,49.89,49.91,14574.0,46.3844,46.4309,46.3751,46.3937,14574.0
2019-08-16 13:35:00,49.9,49.93,49.88,49.93,6303.0,46.3844,46.4123,46.3658,46.4123,6303.0
2019-08-16 13:40:00,49.93,49.93,49.86,49.87,10011.0,46.4123,46.4123,46.3473,46.3566,10011.0
2019-08-16 13:45:00,49.87,49.91,49.84,49.88,11737.0,46.3566,46.3937,46.3287,46.3658,11737.0
2019-08-16 13:50:00,49.88,49.94,49.87,49.93,11369.0,46.3658,46.4216,46.3566,46.4123,11369.0
2019-08-16 13:55:00,49.94,49.96,49.91,49.95,12266.0,46.4216,46.4402,46.3937,46.4309,12266.0
2019-08-16 14:00:00,49.95,49.96,49.92,49.92,6544.0,46.4309,46.4402,46.403,46.403,6544.0
2019-08-16 14:05:00,49.91,49.91,49.87,49.91,9939.0,46.3937,46.3937,46.3566,46.3937,9939.0
2019-08-16 14:10:00,49.9,49.96,49.9,49.95,8277.0,46.3844,46.4402,46.3844,46.4309,8277.0
2019-08-16 14:15:00,49.94,49.98,49.93,49.97,6159.0,46.4216,46.4588,46.4123,46.4495,6159.0
2019-08-16 14:20:00,49.98,49.98,49.92,49.92,6838.0,46.4588,46.4588,46.403,46.403,6838.0
2019-08-16 14:25:00,49.93,49.93,49.88,49.89,8709.0,46.4123,46.4123,46.3658,46.3751,8709.0
2019-08-16 14:30:00,49.9,49.9,49.86,49.86,5495.0,46.3844,46.3844,46.3473,46.3473,5495.0
2019-08-16 14:35:00,49.86,49.89,49.85,49.85,18410.0,46.3473,46.3751,46.338,46.338,18410.0
2019-08-16 14:40:00,49.87,49.88,49.84,49.86,12126.0,46.3566,46.3658,46.3287,46.3473,12126.0
2019-08-16 14:45:00,49.87,49.92,49.87,49.92,5687.0,46.3566,46.403,46.3566,46.403,5687.0
2019-08-16 14:50:00,49.91,49.91,49.85,49.86,32045.0,46.3937,46.3937,46.338,46.3473,32045.0
2019-08-16 14:55:00,49.87,49.9,49.85,49.89,9908.0,46.3566,46.3844,46.338,46.3751,9908.0
2019-08-16 15:00:00,49.88,49.92,49.87,49.89,10275.0,46.3658,46.403,46.3566,46.3751,10275.0
2019-08-16 15:05:00,49.9,49.91,49.82,49.83,61000.0,46.3844,46.3937,46.3101,46.3194,61000.0
2019-08-16 15:10:00,49.83,49.83,49.73,49.8,51121.0,46.3194,46.3194,46.2264,46.2915,51121.0
2019-08-16 15:15:00,49.8,49.82,49.74,49.75,27659.0,46.2915,46.3101,46.2357,46.245,27659.0
2019-08-16 15:20:00,49.75,49.75,49.69,49.72,44065.0,46.245,46.245,46.1892,46.2171,44065.0
2019-08-16 15:25:00,49.72,49.74,49.69,49.71,25382.0,46.2171,46.2357,46.1892,46.2078,25382.0
2019-08-16 15:30:00,49.71,49.79,49.7,49.76,20034.0,46.2078,46.2822,46.1985,46.2543,20034.0
2019-08-16 15:35:00,49.77,49.8,49.72,49.79,33859.0,46.2636,46.2915,46.2171,46.2822,33859.0
2019-08-16 15:40:00,49.79,49.87,49.77,49.86,64343.0,46.2822,46.3566,46.2636,46.3473,64343.0
2019-08-16 15:45:00,49.86,49.86,49.74,49.74,64776.0,46.3473,46.3473,46.2357,46.2357,64776.0
2019-08-16 15:50:00,49.75,49.84,49.69,49.82,119359.0,46.245,46.3287,46.1892,46.3101,119359.0
2019-08-16 15:55:00,49.82,49.88,49.76,49.78,201475.0,46.3101,46.3658,46.2543,46.2729,201475.0
2019-08-19 09:30:00,50.33,50.68,50.3,50.68,111455.0,46.7841,47.1095,46.7563,47.1095,111455.0
2019-08-19 09:35:00,50.68,50.87,50.65,50.78,32095.0,47.1095,47.2861,47.0816,47.2024,32095.0
2019-08-19 09:40:00,50.81,50.91,50.75,50.75,25258.0,47.2303,47.3233,47.1746,47.1746,25258.0
2019-08-19 09:45:00,50.75,50.84,50.72,50.79,16720.0,47.1746,47.2582,47.1467,47.2117,16720.0
2019-08-19 09:50:00,50.78,50.81,50.68,50.72,14471.0,47.2024,47.2303,47.1095,47.1467,14471.0
2019-08-19 09:55:00,50.72,50.73,50.57,50.57,15779.0,47.1467,47.156,47.0072,47.0072,15779.0
2019-08-19 10:00:00,50.56,50.63,50.53,50.62,28790.0,46.9979,47.063,46.9701,47.0537,28790.0
2019-08-19 10:05:00,50.62,50.66,50.6,50.62,20620.0,47.0537,47.0909,47.0351,47.0537,20620.0
2019-08-19 10:10:00,50.61,50.66,50.57,50.61,15417.0,47.0444,47.0909,47.0072,47.0444,15417.0
2019-08-19 10:15:00,50.6,50.72,50.56,50.7,53142.0,47.0351,47.1467,46.9979,47.1281,53142.0
2019-08-19 10:20:00,50.69,50.69,50.56,50.62,27357.0,47.1188,47.1188,46.9979,47.0537,27357.0
2019-08-19 10:25:00,50.63,50.74,50.63,50.7,16655.0,47.063,47.1653,47.063,47.1281,16655.0
2019-08-19 10:30:00,50.71,50.74,50.67,50.73,11327.0,47.1374,47.1653,47.1002,47.156,11327.0
2019-08-19 10:35:00,50.73,50.82,50.71,50.78,17796.0,47.156,47.2396,47.1374,47.2024,17796.0
2019-08-19 10:40:00,50.77,50.8,50.71,50.77,19887.0,47.1931,47.221,47.1374,47.1931,19887.0
2019-08-19 10:45:00,50.77,50.88,50.72,50.87,13022.0,47.1931,47.2954,47.1467,47.2861,13022.0
2019-08-19 10:50:00,50.87,50.91,50.84,50.89,34732.0,47.2861,47.3233,47.2582,47.3047,34732.0
2019-08-19 10:55:00,50.89,50.93,50.85,50.92,13677.0,47.3047,47.3419,47.2675,47.3326,13677.0
2019-08-19 11:00:00,50.92,50.95,50.82,50.82,16463.0,47.3326,47.3605,47.2396,47.2396,16463.0
2019-08-19 11:05:00,50.83,50.84,50.76,50.77,64633.0,47.2489,47.2582,47.1838,47.1931,64633.0
2019-08-19 11:10:00,50.76,50.83,50.76,50.79,21114.0,47.1838,47.2489,47.1838,47.2117,21114.0
2019-08-19 11:15:00,50.79,50.79,50.71,50.76,14547.0,47.2117,47.2117,47.1374,47.1838,14547.0
2019-08-19 11:20:00,50.75,50.88,50.74,50.86,15792.0,47.1746,47.2954,47.1653,47.2768,15792.0
2019-08-19 11:25:00,50.86,50.9,50.83,50.84,22436.0,47.2768,47.314,47.2489,47.2582,22436.0
2019-08-19 11:30:00,50.83,50.86,50.77,50.82,23928.0,47.2489,47.2768,47.1931,47.2396,23928.0
2019-08-19 11:35:00,50.81,50.86,50.8,50.82,20404.0,47.2303,47.2768,47.221,47.2396,20404.0
2019-08-19 11:40:00,50.81,50.82,50.71,50.73,21882.0,47.2303,47.2396,47.1374,47.156,21882.0
2019-08-19 11:45:00,50.72,50.77,50.68,50.73,39720.0,47.1467,47.1931,47.1095,47.156,39720.0
2019-08-19 11:50:00,50.74,50.76,50.55,50.56,27275.0,47.1653,47.1838,46.9886,46.9979,27275.0
2019-08-19 11:55:00,50.57,50.62,50.53,50.57,49246.0,47.0072,47.0537,46.9701,47.0072,49246.0
2019-08-19 12:00:00,50.58,50.59,50.48,50.55,44171.0,47.0165,47.0258,46.9236,46.9886,44171.0
2019-08-19 12:05:00,50.55,50.61,50.51,50.6,15694.0,46.9886,47.0444,46.9515,47.0351,15694.0
2019-08-19 12:10:00,50.6,50.66,50.59,50.65,14461.0,47.0351,47.0909,47.0258,47.0816,14461.0
2019-08-19 12:15:00,50.65,50.67,50.54,50.55,17204.0,47.0816,47.1002,46.9793,46.9886,17204.0
2019-08-19 12:20:00,50.54,50.57,50.5,50.55,27126.0,46.9793,47.0072,46.9422,46.9886,27126.0
2019-08-19 12:25:00,50.55,50.56,50.43,50.5,29565.0,46.9886,46.9979,46.8771,46.9422,29565.0
2019-08-19 12:30:00,50.5,50.5,50.38,50.4,22014.0,46.9422,46.9422,46.8306,46.8492,22014.0
2019-08-19 12:35:00,50.42,50.5,50.42,50.5,13087.0,46.8678,46.9422,46.8678,46.9422,13087.0
2019-08-19 12:40:00,50.5,50.5,50.45,50.45,13561.0,46.9422,46.9422,46.8957,46.8957,13561.0
2019-08-19 12:45:00,50.45,50.51,50.43,50.44,24017.0,46.8957,46.9515,46.8771,46.8864,24017.0
2019-08-19 12:50:00,50.44,50.46,50.42,50.45,16710.0,46.8864,46.905,46.8678,46.8957,16710.0
2019-08-19 12:55:00,50.45,50.49,50.45,50.48,12908.0,46.8957,46.9329,46.8957,46.9236,12908.0
2019-08-19 13:00:00,50.48,50.52,50.47,50.52,13873.0,46.9236,46.9608,46.9143,46.9608,13873.0
2019-08-19 13:05:00,50.51,50.52,50.44,50.52,15371.0,46.9515,46.9608,46.8864,46.9608,15371.0
2019-08-19 13:10:00,50.52,50.55,50.52,50.53,13560.0,46.9608,46.9886,46.9608,46.9701,13560.0
2019-08-19 13:15:00,50.54,50.6,50.51,50.6,14704.0,46.9793,47.0351,46.9515,47.0351,14704.0
2019-08-19 13:20:00,50.61,50.65,50.54,50.57,20340.0,47.0444,47.0816,46.9793,47.0072,20340.0
2019-08-19 13:25:00,50.56,50.58,50.52,50.57,19272.0,46.9979,47.0165,46.9608,47.0072,19272.0
2019-08-19 13:30:00,50.56,50.57,50.52,50.55,10700.0,46.9979,47.0072,46.9608,46.9886,10700.0
2019-08-19 13:35:00,50.55,50.59,50.54,50.59,12022.0,46.9886,47.0258,46.9793,47.0258,12022.0
2019-08-19 13:40:00,50.59,50.63,50.56,50.61,19953.0,47.0258,47.063,46.9979,47.0444,19953.0
2019-08-19 13:45:00,50.61,50.62,50.58,50.61,8144.0,47.0444,47.0537,47.0165,47.0444,8144.0
2019-08-19 13:50:00,50.61,50.66,50.59,50.64,11533.0,47.0444,47.0909,47.0258,47.0723,11533.0
2019-08-19 13:55:00,50.65,50.66,50.61,50.62,13954.0,47.0816,47.0909,47.0444,47.0537,13954.0
2019-08-19 14:00:00,50.62,50.63,50.59,50.63,12115.0,47.0537,47.063,47.0258,47.063,12115.0
2019-08-19 14:05:00,50.63,50.66,50.62,50.66,12656.0,47.063,47.0909,47.0537,47.0909,12656.0
2019-08-19 14:10:00,50.66,50.67,50.63,50.67,9546.0,47.0909,47.1002,47.063,47.1002,9546.0
2019-08-19 14:15:00,50.68,50.68,50.63,50.63,18455.0,47.1095,47.1095,47.063,47.063,18455.0
2019-08-19 14:20:00,50.63,50.67,50.62,50.62,23019.0,47.063,47.1002,47.0537,47.0537,23019.0
2019-08-19 14:25:00,50.61,50.68,50.58,50.68,33454.0,47.0444,47.1095,47.0165,47.1095,33454.0
2019-08-19 14:30:00,50.67,50.67,50.61,50.63,16742.0,47.1002,47.1002,47.0444,47.063,16742.0
2019-08-19 14:35:00,50.64,50.69,50.62,50.63,9530.0,47.0723,47.1188,47.0537,47.063,9530.0
2019-08-19 14:40:00,50.64,50.68,50.62,50.68,11393.0,47.0723,47.1095,47.0537,47.1095,11393.0
2019-08-19 14:45:00,50.68,50.69,50.63,50.65,10735.0,47.1095,47.1188,47.063,47.0816,10735.0
2019-08-19 14:50:00,50.65,50.7,50.65,50.69,15338.0,47.0816,47.1281,47.0816,47.1188,15338.0
2019-08-19 14:55:00,50.7,50.72,50.64,50.65,26499.0,47.1281,47.1467,47.0723,47.0816,26499.0
2019-08-19 15:00:00,50.65,50.66,50.58,50.66,29215.0,47.0816,47.0909,47.0165,47.0909,29215.0
2019-08-19 15:05:00,50.65,50.69,50.62,50.69,10244.0,47.0816,47.1188,47.0537,47.1188,10244.0
2019-08-19 15:10:00,50.7,50.73,50.66,50.72,18835.0,47.1281,47.156,47.0909,47.1467,18835.0
2019-08-19 15:15:00,50.73,50.8,50.72,50.8,21999.0,47.156,47.221,47.1467,47.221,21999.0
2019-08-19 15:20:00,50.79,50.85,50.77,50.82,26439.0,47.2117,47.2675,47.1931,47.2396,26439.0
2019-08-19 15:25:00,50.83,50.84,50.79,50.83,28696.0,47.2489,47.2582,47.2117,47.2489,28696.0
2019-08-19 15:30:00,50.82,50.83,50.76,50.77,62833.0,47.2396,47.2489,47.1838,47.1931,62833.0
2019-08-19 15:35:00,50.76,50.81,50.75,50.8,48003.0,47.1838,47.2303,47.1746,47.221,48003.0
2019-08-19 15:40:00,50.79,50.81,50.7,50.7,58587.0,47.2117,47.2303,47.1281,47.1281,58587.0
2019-08-19 15:45:00,50.7,50.72,50.63,50.69,68676.0,47.1281,47.1467,47.063,47.1188,68676.0
2019-08-19 15:50:00,50.7,50.84,50.69,50.84,98697.0,47.1281,47.2582,47.1188,47.2582,98697.0
2019-08-19 15:55:00,50.84,50.85,50.59,50.63,342791.0,47.2582,47.2675,47.0258,47.063,342791.0
2019-08-20 09:30:00,50.45,50.47,50.01,50.24,66176.0,47.0644,47.0831,46.654,46.8685,66176.0
2019-08-20 09:35:00,50.24,50.25,50.09,50.12,29813.0,46.8685,46.8779,46.7286,46.7566,29813.0
2019-08-20 09:40:00,50.11,50.13,49.98,50.13,18899.0,46.7473,46.7659,46.626,46.7659,18899.0
2019-08-20 09:45:00,50.12,50.13,49.98,50.04,15212.0,46.7566,46.7659,46.626,46.682,15212.0
2019-08-20 09:50:00,50.05,50.1,49.92,50.04,21679.0,46.6913,46.7379,46.57,46.682,21679.0
2019-08-20 09:55:00,50.05,50.06,50.0,50.02,13032.0,46.6913,46.7006,46.6446,46.6633,13032.0
2019-08-20 10:00:00,50.02,50.1,49.99,50.1,16670.0,46.6633,46.7379,46.6353,46.7379,16670.0
2019-08-20 10:05:00,50.11,50.2,50.1,50.18,12476.0,46.7473,46.8312,46.7379,46.8126,12476.0
2019-08-20 10:10:00,50.15,50.22,50.06,50.13,17922.0,46.7846,46.8499,46.7006,46.7659,17922.0
2019-08-20 10:15:00,50.13,50.13,49.94,50.02,23992.0,46.7659,46.7659,46.5887,46.6633,23992.0
2019-08-20 10:20:00,50.0,50.1,49.97,50.01,20508.0,46.6446,46.7379,46.6167,46.654,20508.0
2019-08-20 10:25:00,50.01,50.08,49.97,50.05,9272.0,46.654,46.7193,46.6167,46.6913,9272.0
2019-08-20 10:30:00,50.04,50.04,49.95,49.98,13382.0,46.682,46.682,46.598,46.626,13382.0
2019-08-20 10:35:00,49.97,49.99,49.84,49.84,20621.0,46.6167,46.6353,46.4954,46.4954,20621.0
2019-08-20 10:40:00,49.84,49.88,49.73,49.88,58862.0,46.4954,46.5327,46.3928,46.5327,58862.0
2019-08-20 10:45:00,49.88,50.01,49.87,49.96,16378.0,46.5327,46.654,46.5234,46.6073,16378.0
2019-08-20 10:50:00,49.97,50.19,49.94,50.13,18014.0,46.6167,46.8219,46.5887,46.7659,18014.0
2019-08-20 10:55:00,50.14,50.16,50.04,50.09,23057.0,46.7752,46.7939,46.682,46.7286,23057.0
2019-08-20 11:00:00,50.08,50.1,50.04,50.07,15885.0,46.7193,46.7379,46.682,46.7099,15885.0
2019-08-20 11:05:00,50.07,50.14,50.06,50.1,37122.0,46.7099,46.7752,46.7006,46.7379,37122.0
2019-08-20 11:10:00,50.11,50.18,50.11,50.11,22331.0,46.7473,46.8126,46.7473,46.7473,22331.0
2019-08-20 11:15:00,50.13,50.3,50.11,50.26,14251.0,46.7659,46.9245,46.7473,46.8872,14251.0
2019-08-20 11:20:00,50.28,50.32,50.25,50.26,24620.0,46.9059,46.9432,46.8779,46.8872,24620.0
2019-08-20 11:25:00,50.26,50.26,50.1,50.11,18470.0,46.8872,46.8872,46.7379,46.7473,18470.0
2019-08-20 11:30:00,50.12,50.16,50.09,50.16,17882.0,46.7566,46.7939,46.7286,46.7939,17882.0
2019-08-20 11:35:00,50.15,50.16,50.02,50.02,15330.0,46.7846,46.7939,46.6633,46.6633,15330.0
2019-08-20 11:40:00,50.01,50.04,49.95,50.02,22717.0,46.654,46.682,46.598,46.6633,22717.0
2019-08-20 11:45:00,50.02,50.04,49.97,50.03,6722.0,46.6633,46.682,46.6167,46.6726,6722.0
2019-08-20 11:50:00,50.04,50.1,50.03,50.1,8715.0,46.682,46.7379,46.6726,46.7379,8715.0
2019-08-20 11:55:00,50.1,50.1,49.94,49.94,39841.0,46.7379,46.7379,46.5887,46.5887,39841.0
2019-08-20 12:00:00,49.93,50.04,49.93,50.04,17210.0,46.5793,46.682,46.5793,46.682,17210.0
2019-08-20 12:05:00,50.04,50.08,50.02,50.07,5227.0,46.682,46.7193,46.6633,46.7099,5227.0
2019-08-20 12:10:00,50.08,50.12,50.07,50.12,6449.0,46.7193,46.7566,46.7099,46.7566,6449.0
2019-08-20 12:15:00,50.11,50.16,50.08,50.16,4542.0,46.7473,46.7939,46.7193,46.7939,4542.0
2019-08-20 12:20:00,50.17,50.17,50.13,50.15,6002.0,46.8032,46.8032,46.7659,46.7846,6002.0
2019-08-20 12:25:00,50.13,50.13,50.1,50.1,5891.0,46.7659,46.7659,46.7379,46.7379,5891.0
2019-08-20 12:30:00,50.09,50.14,50.09,50.09,10030.0,46.7286,46.7752,46.7286,46.7286,10030.0
2019-08-20 12:35:00,50.09,50.11,50.07,50.08,9670.0,46.7286,46.7473,46.7099,46.7193,9670.0
2019-08-20 12:40:00,50.09,50.09,50.0,50.06,11047.0,46.7286,46.7286,46.6446,46.7006,11047.0
2019-08-20 12:45:00,50.07,50.15,50.05,50.15,6132.0,46.7099,46.7846,46.6913,46.7846,6132.0
2019-08-20 12:50:00,50.13,50.13,50.08,50.09,5522.0,46.7659,46.7659,46.7193,46.7286,5522.0
2019-08-20 12:55:00,50.11,50.18,50.1,50.16,4681.0,46.7473,46.8126,46.7379,46.7939,4681.0
2019-08-20 13:00:00,50.14,50.2,50.14,50.19,6221.0,46.7752,46.8312,46.7752,46.8219,6221.0
2019-08-20 13:05:00,50.19,50.19,50.16,50.19,6547.0,46.8219,46.8219,46.7939,46.8219,6547.0
2019-08-20 13:10:00,50.19,50.22,50.17,50.2,24258.0,46.8219,46.8499,46.8032,46.8312,24258.0
2019-08-20 13:15:00,50.2,50.21,50.18,50.2,13745.0,46.8312,46.8406,46.8126,46.8312,13745.0
2019-08-20 13:20:00,50.2,50.22,50.12,50.12,38702.0,46.8312,46.8499,46.7566,46.7566,38702.0
2019-08-20 13:25:00,50.12,50.12,50.08,50.11,4000.0,46.7566,46.7566,46.7193,46.7473,4000.0
2019-08-20 13:30:00,50.12,50.14,50.08,50.08,12562.0,46.7566,46.7752,46.7193,46.7193,12562.0
2019-08-20 13:35:00,50.07,50.08,50.01,50.03,10118.0,46.7099,46.7193,46.654,46.6726,10118.0
2019-08-20 13:40:00,50.05,50.07,50.03,50.04,8829.0,46.6913,46.7099,46.6726,46.682,8829.0
2019-08-20 13:45:00,50.03,50.08,50.02,50.07,8654.0,46.6726,46.7193,46.6633,46.7099,8654.0
2019-08-20 13:50:00,50.07,50.1,49.99,50.08,46328.0,46.7099,46.7379,46.6353,46.7193,46328.0
2019-08-20 13:55:00,50.09,50.09,49.97,49.99,19168.0,46.7286,46.7286,46.6167,46.6353,19168.0
2019-08-20 14:00:00,50.0,50.0,49.93,49.94,9653.0,46.6446,46.6446,46.5793,46.5887,9653.0
2019-08-20 14:05:00,49.93,49.96,49.91,49.91,10418.0,46.5793,46.6073,46.5607,46.5607,10418.0
2019-08-20 14:10:00,49.92,49.94,49.83,49.84,49778.0,46.57,46.5887,46.4861,46.4954,49778.0
2019-08-20 14:15:00,49.84,49.9,49.82,49.89,15542.0,46.4954,46.5514,46.4767,46.542,15542.0
2019-08-20 14:20:00,49.9,49.91,49.82,49.89,9585.0,46.5514,46.5607,46.4767,46.542,9585.0
2019-08-20 14:25:00,49.89,49.94,49.88,49.88,7731.0,46.542,46.5887,46.5327,46.5327,7731.0
2019-08-20 14:30:00,49.89,49.95,49.88,49.91,14265.0,46.542,46.598,46.5327,46.5607,14265.0
2019-08-20 14:35:00,49.91,49.95,49.88,49.95,12337.0,46.5607,46.598,46.5327,46.598,12337.0
2019-08-20 14:40:00,49.96,50.0,49.94,49.98,11520.0,46.6073,46.6446,46.5887,46.626,11520.0
2019-08-20 14:45:00,49.98,50.08,49.98,50.08,10527.0,46.626,46.7193,46.626,46.7193,10527.0
2019-08-20 14:50:00,50.07,50.11,50.06,50.11,12528.0,46.7099,46.7473,46.7006,46.7473,12528.0
2019-08-20 14:55:00,50.12,50.14,50.09,50.12,7545.0,46.7566,46.7752,46.7286,46.7566,7545.0
2019-08-20 15:00:00,50.12,50.13,50.03,50.04,12334.0,46.7566,46.7659,46.6726,46.682,12334.0
2019-08-20 15:05:00,50.05,50.09,50.03,50.08,13142.0,46.6913,46.7286,46.6726,46.7193,13142.0
2019-08-20 15:10:00,50.08,50.08,50.05,50.07,10931.0,46.7193,46.7193,46.6913,46.7099,10931.0
2019-08-20 15:15:00,50.06,50.07,49.99,50.0,20976.0,46.7006,46.7099,46.6353,46.6446,20976.0
2019-08-20 15:20:00,50.0,50.1,50.0,50.09,19614.0,46.6446,46.7379,46.6446,46.7286,19614.0
2019-08-20 15:25:00,50.09,50.16,50.08,50.15,23419.0,46.7286,46.7939,46.7193,46.7846,23419.0
2019-08-20 15:30:00,50.15,50.15,50.09,50.11,35542.0,46.7846,46.7846,46.7286,46.7473,35542.0
2019-08-20 15:35:00,50.11,50.13,50.09,50.13,25334.0,46.7473,46.7659,46.7286,46.7659,25334.0
2019-08-20 15:40:00,50.12,50.25,50.1,50.25,98600.0,46.7566,46.8779,46.7379,46.8779,98600.0
2019-08-20 15:45:00,50.24,50.33,50.23,50.23,82143.0,46.8685,46.9525,46.8592,46.8592,82143.0
2019-08-20 15:50:00,50.21,50.25,50.1,50.12,63948.0,46.8406,46.8779,46.7379,46.7566,63948.0
2019-08-20 15:55:00,50.11,50.15,49.96,50.05,154734.0,46.7473,46.7846,46.6073,46.6913,154734.0
2019-08-21 09:30:00,50.41,50.78,50.4,50.67,61275.0,47.0271,47.3723,47.0178,47.2697,61275.0
2019-08-21 09:35:00,50.73,50.81,50.51,50.51,22983.0,47.3257,47.4003,47.1204,47.1204,22983.0
2019-08-21 09:40:00,50.49,50.67,50.45,50.67,9724.0,47.1018,47.2697,47.0644,47.2697,9724.0
2019-08-21 09:45:00,50.66,50.74,50.52,50.58,14467.0,47.2604,47.335,47.1297,47.1857,14467.0
2019-08-21 09:50:00,50.56,50.63,50.47,50.62,36243.0,47.1671,47.2324,47.0831,47.223,36243.0
2019-08-21 09:55:00,50.59,50.62,50.48,50.5,17467.0,47.1951,47.223,47.0924,47.1111,17467.0
2019-08-21 10:00:00,50.51,50.51,50.35,50.4,30040.0,47.1204,47.1204,46.9712,47.0178,30040.0
2019-08-21 10:05:00,50.42,50.49,50.37,50.45,21120.0,47.0365,47.1018,46.9898,47.0644,21120.0
2019-08-21 10:10:00,50.45,50.53,50.45,50.48,22172.0,47.0644,47.1391,47.0644,47.0924,22172.0
2019-08-21 10:15:00,50.47,50.54,50.44,50.49,10133.0,47.0831,47.1484,47.0551,47.1018,10133.0
2019-08-21 10:20:00,50.51,50.55,50.5,50.5,5851.0,47.1204,47.1577,47.1111,47.1111,5851.0
2019-08-21 10:25:00,50.51,50.54,50.49,50.49,11081.0,47.1204,47.1484,47.1018,47.1018,11081.0
2019-08-21 10:30:00,50.47,50.52,50.44,50.46,13988.0,47.0831,47.1297,47.0551,47.0738,13988.0
2019-08-21 10:35:00,50.45,50.49,50.41,50.45,14707.0,47.0644,47.1018,47.0271,47.0644,14707.0
2019-08-21 10:40:00,50.45,50.5,50.41,50.45,12362.0,47.0644,47.1111,47.0271,47.0644,12362.0
2019-08-21 10:45:00,50.45,50.53,50.43,50.46,20089.0,47.0644,47.1391,47.0458,47.0738,20089.0
2019-08-21 10:50:00,50.44,50.46,50.4,50.41,13543.0,47.0551,47.0738,47.0178,47.0271,13543.0
2019-08-21 10:55:00,50.42,50.42,50.36,50.39,11909.0,47.0365,47.0365,46.9805,47.0085,11909.0
2019-08-21 11:00:00,50.4,50.43,50.37,50.43,10721.0,47.0178,47.0458,46.9898,47.0458,10721.0
2019-08-21 11:05:00,50.44,50.66,50.44,50.65,66659.0,47.0551,47.2604,47.0551,47.251,66659.0
2019-08-21 11:10:00,50.65,50.69,50.63,50.63,14898.0,47.251,47.2883,47.2324,47.2324,14898.0
2019-08-21 11:15:00,50.64,50.66,50.62,50.63,7908.0,47.2417,47.2604,47.223,47.2324,7908.0
2019-08-21 11:20:00,50.64,50.66,50.61,50.66,8436.0,47.2417,47.2604,47.2137,47.2604,8436.0
2019-08-21 11:25:00,50.66,50.68,50.63,50.67,12834.0,47.2604,47.279,47.2324,47.2697,12834.0
2019-08-21 11:30:00,50.66,50.7,50.64,50.7,34269.0,47.2604,47.2977,47.2417,47.2977,34269.0
2019-08-21 11:35:00,50.7,50.78,50.69,50.77,31637.0,47.2977,47.3723,47.2883,47.363,31637.0
2019-08-21 11:40:00,50.78,50.8,50.76,50.79,18388.0,47.3723,47.391,47.3536,47.3816,18388.0
2019-08-21 11:45:00,50.8,50.86,50.8,50.81,16628.0,47.391,47.4469,47.391,47.4003,16628.0
2019-08-21 11:50:00,50.81,50.84,50.79,50.84,57103.0,47.4003,47.4283,47.3816,47.4283,57103.0
2019-08-21 11:55:00,50.84,50.88,50.83,50.85,24820.0,47.4283,47.4656,47.4189,47.4376,24820.0
2019-08-21 12:00:00,50.85,50.85,50.78,50.8,7844.0,47.4376,47.4376,47.3723,47.391,7844.0
2019-08-21 12:05:00,50.79,50.79,50.65,50.67,15044.0,47.3816,47.3816,47.251,47.2697,15044.0
2019-08-21 12:10:00,50.67,50.74,50.67,50.72,8098.0,47.2697,47.335,47.2697,47.3163,8098.0
2019-08-21 12:15:00,50.7,50.71,50.68,50.7,4800.0,47.2977,47.307,47.279,47.2977,4800.0
2019-08-21 12:20:00,50.7,50.73,50.66,50.66,6157.0,47.2977,47.3257,47.2604,47.2604,6157.0
2019-08-21 12:25:00,50.66,50.71,50.66,50.71,5899.0,47.2604,47.307,47.2604,47.307,5899.0
2019-08-21 12:30:00,50.71,50.72,50.66,50.7,11216.0,47.307,47.3163,47.2604,47.2977,11216.0
2019-08-21 12:35:00,50.72,50.74,50.7,50.72,5550.0,47.3163,47.335,47.2977,47.3163,5550.0
2019-08-21 12:40:00,50.71,50.72,50.67,50.7,5836.0,47.307,47.3163,47.2697,47.2977,5836.0
2019-08-21 12:45:00,50.69,50.75,50.68,50.75,20010.0,47.2883,47.3443,47.279,47.3443,20010.0
2019-08-21 12:50:00,50.75,50.8,50.74,50.8,12342.0,47.3443,47.391,47.335,47.391,12342.0
2019-08-21 12:55:00,50.81,50.81,50.75,50.75,14212.0,47.4003,47.4003,47.3443,47.3443,14212.0
2019-08-21 13:00:00,50.75,50.84,50.74,50.83,14042.0,47.3443,47.4283,47.335,47.4189,14042.0
2019-08-21 13:05:00,50.85,50.86,50.81,50.82,6405.0,47.4376,47.4469,47.4003,47.4096,6405.0
2019-08-21 13:10:00,50.82,50.82,50.78,50.8,8003.0,47.4096,47.4096,47.3723,47.391,8003.0
2019-08-21 13:15:00,50.8,50.81,50.76,50.77,8908.0,47.391,47.4003,47.3536,47.363,8908.0
2019-08-21 13:20:00,50.77,50.78,50.73,50.74,8140.0,47.363,47.3723,47.3257,47.335,8140.0
2019-08-21 13:25:00,50.75,50.75,50.7,50.73,11689.0,47.3443,47.3443,47.2977,47.3257,11689.0
2019-08-21 13:30:00,50.73,50.73,50.68,50.68,6869.0,47.3257,47.3257,47.279,47.279,6869.0
2019-08-21 13:35:00,50.68,50.71,50.67,50.7,9959.0,47.279,47.307,47.2697,47.2977,9959.0
2019-08-21 13:40:00,50.71,50.72,50.69,50.69,8010.0,47.307,47.3163,47.2883,47.2883,8010.0
2019-08-21 13:45:00,50.68,50.7,50.65,50.7,18399.0,47.279,47.2977,47.251,47.2977,18399.0
2019-08-21 13:50:00,50.7,50.71,50.65,50.71,11496.0,47.2977,47.307,47.251,47.307,11496.0
2019-08-21 13:55:00,50.71,50.74,50.71,50.71,6945.0,47.307,47.335,47.307,47.307,6945.0
2019-08-21 14:00:00,50.71,50.73,50.54,50.73,48198.0,47.307,47.3257,47.1484,47.3257,48198.0
2019-08-21 14:05:00,50.73,50.74,50.69,50.71,6918.0,47.3257,47.335,47.2883,47.307,6918.0
2019-08-21 14:10:00,50.71,50.73,50.66,50.73,8198.0,47.307,47.3257,47.2604,47.3257,8198.0
2019-08-21 14:15:00,50.73,50.83,50.73,50.82,14711.0,47.3257,47.4189,47.3257,47.4096,14711.0
2019-08-21 14:20:00,50.82,50.82,50.76,50.77,10583.0,47.4096,47.4096,47.3536,47.363,10583.0
2019-08-21 14:25:00,50.77,50.89,50.76,50.88,85233.0,47.363,47.4749,47.3536,47.4656,85233.0
2019-08-21 14:30:00,50.88,50.88,50.8,50.82,13100.0,47.4656,47.4656,47.391,47.4096,13100.0
2019-08-21 14:35:00,50.82,50.83,50.73,50.74,12631.0,47.4096,47.4189,47.3257,47.335,12631.0
2019-08-21 14:40:00,50.73,50.76,50.72,50.74,16551.0,47.3257,47.3536,47.3163,47.335,16551.0
2019-08-21 14:45:00,50.73,50.74,50.6,50.62,8390.0,47.3257,47.335,47.2044,47.223,8390.0
2019-08-21 14:50:00,50.61,50.65,50.6,50.6,10059.0,47.2137,47.251,47.2044,47.2044,10059.0
2019-08-21 14:55:00,50.6,50.63,50.58,50.61,10003.0,47.2044,47.2324,47.1857,47.2137,10003.0
2019-08-21 15:00:00,50.6,50.63,50.58,50.6,17355.0,47.2044,47.2324,47.1857,47.2044,17355.0
2019-08-21 15:05:00,50.6,50.7,50.6,50.7,11891.0,47.2044,47.2977,47.2044,47.2977,11891.0
2019-08-21 15:10:00,50.71,50.75,50.7,50.75,15615.0,47.307,47.3443,47.2977,47.3443,15615.0
2019-08-21 15:15:00,50.74,50.75,50.68,50.69,15738.0,47.335,47.3443,47.279,47.2883,15738.0
2019-08-21 15:20:00,50.69,50.71,50.64,50.65,25408.0,47.2883,47.307,47.2417,47.251,25408.0
2019-08-21 15:25:00,50.64,50.67,50.6,50.62,30786.0,47.2417,47.2697,47.2044,47.223,30786.0
2019-08-21 15:30:00,50.61,50.63,50.58,50.6,29911.0,47.2137,47.2324,47.1857,47.2044,29911.0
2019-08-21 15:35:00,50.59,50.65,50.58,50.63,18422.0,47.1951,47.251,47.1857,47.2324,18422.0
2019-08-21 15:40:00,50.63,50.68,50.62,50.65,22479.0,47.2324,47.279,47.223,47.251,22479.0
2019-08-21 15:45:00,50.66,50.66,50.49,50.53,53777.0,47.2604,47.2604,47.1018,47.1391,53777.0
2019-08-21 15:50:00,50.53,50.67,50.52,50.66,81540.0,47.1391,47.2697,47.1297,47.2604,81540.0
2019-08-21 15:55:00,50.66,50.67,50.59,50.6,123720.0,47.2604,47.2697,47.1951,47.2044,123720.0
2019-08-22 09:30:00,50.81,50.9,50.74,50.85,61734.0,47.4003,47.4842,47.335,47.4376,61734.0
2019-08-22 09:35:00,50.82,50.98,50.76,50.95,24739.0,47.4096,47.5589,47.3536,47.5309,24739.0
2019-08-22 09:40:00,50.96,50.96,50.87,50.87,15210.0,47.5402,47.5402,47.4563,47.4563,15210.0
2019-08-22 09:45:00,50.86,51.21,50.84,51.2,149160.0,47.4469,47.7734,47.4283,47.7641,149160.0
2019-08-22 09:50:00,51.19,51.32,51.18,51.25,51498.0,47.7548,47.8761,47.7455,47.8108,51498.0
2019-08-22 09:55:00,51.24,51.36,51.21,51.32,30209.0,47.8014,47.9134,47.7734,47.8761,30209.0
2019-08-22 10:00:00,51.32,51.32,51.11,51.12,19859.0,47.8761,47.8761,47.6802,47.6895,19859.0
2019-08-22 10:05:00,51.11,51.11,50.92,51.01,26461.0,47.6802,47.6802,47.5029,47.5869,26461.0
2019-08-22 10:10:00,51.03,51.15,50.99,51.13,18935.0,47.6055,47.7175,47.5682,47.6988,18935.0
2019-08-22 10:15:00,51.11,51.17,51.04,51.04,17503.0,47.6802,47.7361,47.6149,47.6149,17503.0
2019-08-22 10:20:00,51.05,51.07,50.98,51.01,13672.0,47.6242,47.6428,47.5589,47.5869,13672.0
2019-08-22 10:25:00,51.01,51.01,50.89,50.94,19532.0,47.5869,47.5869,47.4749,47.5216,19532.0
2019-08-22 10:30:00,50.94,50.94,50.85,50.86,27276.0,47.5216,47.5216,47.4376,47.4469,27276.0
2019-08-22 10:35:00,50.83,50.83,50.71,50.77,18349.0,47.4189,47.4189,47.307,47.363,18349.0
2019-08-22 10:40:00,50.78,50.82,50.72,50.72,35015.0,47.3723,47.4096,47.3163,47.3163,35015.0
2019-08-22 10:45:00,50.72,50.83,50.66,50.83,38404.0,47.3163,47.4189,47.2604,47.4189,38404.0
2019-08-22 10:50:00,50.84,50.89,50.77,50.77,40018.0,47.4283,47.4749,47.363,47.363,40018.0
2019-08-22 10:55:00,50.76,50.81,50.74,50.76,36217.0,47.3536,47.4003,47.335,47.3536,36217.0
2019-08-22 11:00:00,50.78,50.86,50.74,50.8,21848.0,47.3723,47.4469,47.335,47.391,21848.0
2019-08-22 11:05:00,50.81,50.97,50.8,50.92,25242.0,47.4003,47.5495,47.391,47.5029,25242.0
2019-08-22 11:10:00,50.92,50.97,50.91,50.94,16946.0,47.5029,47.5495,47.4936,47.5216,16946.0
2019-08-22 11:15:00,50.95,51.1,50.94,51.1,33745.0,47.5309,47.6708,47.5216,47.6708,33745.0
2019-08-22 11:20:00,51.08,51.09,50.99,51.05,19584.0,47.6522,47.6615,47.5682,47.6242,19584.0
2019-08-22 11:25:00,51.06,51.06,50.89,50.9,16797.0,47.6335,47.6335,47.4749,47.4842,16797.0
2019-08-22 11:30:00,50.9,50.95,50.86,50.94,15024.0,47.4842,47.5309,47.4469,47.5216,15024.0
2019-08-22 11:35:00,50.94,51.0,50.94,50.98,13460.0,47.5216,47.5775,47.5216,47.5589,13460.0
2019-08-22 11:40:00,50.98,51.03,50.91,50.95,80962.0,47.5589,47.6055,47.4936,47.5309,80962.0
2019-08-22 11:45:00,50.95,50.95,50.79,50.81,13599.0,47.5309,47.5309,47.3816,47.4003,13599.0
2019-08-22 11:50:00,50.81,50.82,50.76,50.81,20553.0,47.4003,47.4096,47.3536,47.4003,20553.0
2019-08-22 11:55:00,50.81,50.93,50.79,50.93,92433.0,47.4003,47.5122,47.3816,47.5122,92433.0
2019-08-22 12:00:00,50.93,51.04,50.93,51.04,22696.0,47.5122,47.6149,47.5122,47.6149,22696.0
2019-08-22 12:05:00,51.05,51.17,51.03,51.14,24752.0,47.6242,47.7361,47.6055,47.7081,24752.0
2019-08-22 12:10:00,51.13,51.2,51.12,51.16,59932.0,47.6988,47.7641,47.6895,47.7268,59932.0
2019-08-22 12:15:00,51.15,51.23,51.13,51.2,30302.0,47.7175,47.7921,47.6988,47.7641,30302.0
2019-08-22 12:20:00,51.2,51.29,51.19,51.24,33424.0,47.7641,47.8481,47.7548,47.8014,33424.0
2019-08-22 12:25:00,51.24,51.26,51.17,51.18,11243.0,47.8014,47.8201,47.7361,47.7455,11243.0
2019-08-22 12:30:00,51.18,51.27,51.17,51.24,21566.0,47.7455,47.8294,47.7361,47.8014,21566.0
2019-08-22 12:35:00,51.24,51.26,51.11,51.26,25349.0,47.8014,47.8201,47.6802,47.8201,25349.0
2019-08-22 12:40:00,51.24,51.48,51.24,51.46,205135.0,47.8014,48.0253,47.8014,48.0067,205135.0
2019-08-22 12:45:00,51.45,51.46,51.29,51.3,15850.0,47.9973,48.0067,47.8481,47.8574,15850.0
2019-08-22 12:50:00,51.3,51.32,51.19,51.23,20147.0,47.8574,47.8761,47.7548,47.7921,20147.0
2019-08-22 12:55:00,51.24,51.26,51.22,51.26,13190.0,47.8014,47.8201,47.7828,47.8201,13190.0
2019-08-22 13:00:00,51.26,51.4,51.26,51.38,23182.0,47.8201,47.9507,47.8201,47.932,23182.0
2019-08-22 13:05:00,51.37,51.44,51.37,51.41,32282.0,47.9227,47.988,47.9227,47.96,32282.0
2019-08-22 13:10:00,51.41,51.48,51.4,51.46,16005.0,47.96,48.0253,47.9507,48.0067,16005.0
2019-08-22 13:15:00,51.45,51.47,51.4,51.42,33115.0,47.9973,48.016,47.9507,47.9694,33115.0
2019-08-22 13:20:00,51.43,51.57,51.42,51.55,38264.0,47.9787,48.1093,47.9694,48.0906,38264.0
2019-08-22 13:25:00,51.54,51.54,51.47,51.52,18698.0,48.0813,48.0813,48.016,48.0626,18698.0
2019-08-22 13:30:00,51.52,51.52,51.42,51.47,20861.0,48.0626,48.0626,47.9694,48.016,20861.0
2019-08-22 13:35:00,51.46,51.52,51.46,51.48,21088.0,48.0067,48.0626,48.0067,48.0253,21088.0
2019-08-22 13:40:00,51.48,51.54,51.47,51.53,13284.0,48.0253,48.0813,48.016,48.072,13284.0
2019-08-22 13:45:00,51.53,51.54,51.46,51.47,25835.0,48.072,48.0813,48.0067,48.016,25835.0
2019-08-22 13:50:00,51.47,51.47,51.4,51.42,18097.0,48.016,48.016,47.9507,47.9694,18097.0
2019-08-22 13:55:00,51.42,51.44,51.41,51.44,12543.0,47.9694,47.988,47.96,47.988,12543.0
2019-08-22 14:00:00,51.44,51.45,51.36,51.43,27874.0,47.988,47.9973,47.9134,47.9787,27874.0
2019-08-22 14:05:00,51.43,51.43,51.35,51.36,20400.0,47.9787,47.9787,47.904,47.9134,20400.0
2019-08-22 14:10:00,51.36,51.41,51.35,51.39,21156.0,47.9134,47.96,47.904,47.9414,21156.0
2019-08-22 14:15:00,51.4,51.44,51.37,51.44,17628.0,47.9507,47.988,47.9227,47.988,17628.0
2019-08-22 14:20:00,51.44,51.44,51.38,51.4,14541.0,47.988,47.988,47.932,47.9507,14541.0
2019-08-22 14:25:00,51.41,51.42,51.37,51.4,22152.0,47.96,47.9694,47.9227,47.9507,22152.0
2019-08-22 14:30:00,51.39,51.41,51.35,51.4,17956.0,47.9414,47.96,47.904,47.9507,17956.0
2019-08-22 14:35:00,51.4,51.43,51.35,51.36,19147.0,47.9507,47.9787,47.904,47.9134,19147.0
2019-08-22 14:40:00,51.36,51.43,51.33,51.42,18778.0,47.9134,47.9787,47.8854,47.9694,18778.0
2019-08-22 14:45:00,51.42,51.45,51.35,51.39,21418.0,47.9694,47.9973,47.904,47.9414,21418.0
2019-08-22 14:50:00,51.4,51.41,51.35,51.39,17774.0,47.9507,47.96,47.904,47.9414,17774.0
2019-08-22 14:55:00,51.39,51.39,51.33,51.36,11851.0,47.9414,47.9414,47.8854,47.9134,11851.0
2019-08-22 15:00:00,51.37,51.37,51.28,51.29,21450.0,47.9227,47.9227,47.8387,47.8481,21450.0
2019-08-22 15:05:00,51.28,51.32,51.26,51.29,17589.0,47.8387,47.8761,47.8201,47.8481,17589.0
2019-08-22 15:10:00,51.29,51.3,51.22,51.23,34637.0,47.8481,47.8574,47.7828,47.7921,34637.0
2019-08-22 15:15:00,51.23,51.27,51.2,51.26,20225.0,47.7921,47.8294,47.7641,47.8201,20225.0
2019-08-22 15:20:00,51.27,51.27,51.21,51.25,18874.0,47.8294,47.8294,47.7734,47.8108,18874.0
2019-08-22 15:25:00,51.25,51.27,51.23,51.25,22468.0,47.8108,47.8294,47.7921,47.8108,22468.0
2019-08-22 15:30:00,51.25,51.3,51.23,51.28,47087.0,47.8108,47.8574,47.7921,47.8387,47087.0
2019-08-22 15:35:00,51.28,51.31,51.22,51.27,40673.0,47.8387,47.8667,47.7828,47.8294,40673.0
2019-08-22 15:40:00,51.28,51.3,51.24,51.26,35068.0,47.8387,47.8574,47.8014,47.8201,35068.0
2019-08-22 15:45:00,51.27,51.33,51.24,51.31,67631.0,47.8294,47.8854,47.8014,47.8667,67631.0
2019-08-22 15:50:00,51.32,51.38,51.31,51.36,175849.0,47.8761,47.932,47.8667,47.9134,175849.0
2019-08-22 15:55:00,51.35,51.36,51.15,51.19,166851.0,47.904,47.9134,47.7175,47.7548,166851.0
2019-08-23 09:30:00,50.95,51.34,50.95,51.13,63709.0,47.5309,47.8947,47.5309,47.6988,63709.0
2019-08-23 09:35:00,51.12,51.17,51.01,51.11,33014.0,47.6895,47.7361,47.5869,47.6802,33014.0
2019-08-23 09:40:00,51.12,51.32,51.11,51.19,46577.0,47.6895,47.8761,47.6802,47.7548,46577.0
2019-08-23 09:45:00,51.19,51.23,51.16,51.19,23484.0,47.7548,47.7921,47.7268,47.7548,23484.0
2019-08-23 09:50:00,51.19,51.42,51.12,51.4,51637.0,47.7548,47.9694,47.6895,47.9507,51637.0
2019-08-23 09:55:00,51.4,51.51,51.35,51.49,32168.0,47.9507,48.0533,47.904,48.0347,32168.0
2019-08-23 10:00:00,51.49,51.68,51.43,51.53,143735.0,48.0347,48.2119,47.9787,48.072,143735.0
2019-08-23 10:05:00,51.55,51.61,51.43,51.43,49042.0,48.0906,48.1466,47.9787,47.9787,49042.0
2019-08-23 10:10:00,51.43,51.45,51.31,51.45,25363.0,47.9787,47.9973,47.8667,47.9973,25363.0
2019-08-23 10:15:00,51.47,51.64,51.43,51.61,41787.0,48.016,48.1746,47.9787,48.1466,41787.0
2019-08-23 10:20:00,51.61,51.72,51.56,51.71,39023.0,48.1466,48.2492,48.1,48.2399,39023.0
2019-08-23 10:25:00,51.69,51.74,51.6,51.64,31307.0,48.2212,48.2679,48.1373,48.1746,31307.0
2019-08-23 10:30:00,51.64,51.75,51.59,51.75,40818.0,48.1746,48.2772,48.1279,48.2772,40818.0
2019-08-23 10:35:00,51.75,51.91,51.73,51.85,76458.0,48.2772,48.4265,48.2585,48.3705,76458.0
2019-08-23 10:40:00,51.86,51.89,51.77,51.78,19915.0,48.3798,48.4078,48.2959,48.3052,19915.0
2019-08-23 10:45:00,51.77,51.82,51.72,51.74,22158.0,48.2959,48.3425,48.2492,48.2679,22158.0
2019-08-23 10:50:00,51.75,51.94,51.74,51.88,29850.0,48.2772,48.4545,48.2679,48.3985,29850.0
2019-08-23 10:55:00,51.88,51.91,51.7,51.7,47837.0,48.3985,48.4265,48.2306,48.2306,47837.0
2019-08-23 11:00:00,51.73,51.78,51.25,51.37,62641.0,48.2585,48.3052,47.8108,47.9227,62641.0
2019-08-23 11:05:00,51.36,51.45,51.01,51.01,91370.0,47.9134,47.9973,47.5869,47.5869,91370.0
2019-08-23 11:10:00,51.01,51.1,50.95,51.07,49486.0,47.5869,47.6708,47.5309,47.6428,49486.0
2019-08-23 11:15:00,51.05,51.23,50.97,51.18,91116.0,47.6242,47.7921,47.5495,47.7455,91116.0
2019-08-23 11:20:00,51.18,51.23,51.16,51.21,53359.0,47.7455,47.7921,47.7268,47.7734,53359.0
2019-08-23 11:25:00,51.21,51.22,51.06,51.13,26236.0,47.7734,47.7828,47.6335,47.6988,26236.0
2019-08-23 11:30:00,51.12,51.19,51.04,51.07,17376.0,47.6895,47.7548,47.6149,47.6428,17376.0
2019-08-23 11:35:00,51.05,51.1,50.99,51.04,17055.0,47.6242,47.6708,47.5682,47.6149,17055.0
2019-08-23 11:40:00,51.03,51.05,50.95,51.03,17542.0,47.6055,47.6242,47.5309,47.6055,17542.0
2019-08-23 11:45:00,51.04,51.04,50.93,50.95,27644.0,47.6149,47.6149,47.5122,47.5309,27644.0
2019-08-23 11:50:00,50.95,51.0,50.91,50.93,22079.0,47.5309,47.5775,47.4936,47.5122,22079.0
2019-08-23 11:55:00,50.93,50.96,50.8,50.84,37987.0,47.5122,47.5402,47.391,47.4283,37987.0
2019-08-23 12:00:00,50.85,50.95,50.79,50.93,32205.0,47.4376,47.5309,47.3816,47.5122,32205.0
2019-08-23 12:05:00,50.93,50.93,50.81,50.88,28707.0,47.5122,47.5122,47.4003,47.4656,28707.0
2019-08-23 12:10:00,50.89,50.96,50.8,50.95,21833.0,47.4749,47.5402,47.391,47.5309,21833.0
2019-08-23 12:15:00,50.95,51.04,50.95,51.02,15890.0,47.5309,47.6149,47.5309,47.5962,15890.0
2019-08-23 12:20:00,51.02,51.03,50.94,50.94,17336.0,47.5962,47.6055,47.5216,47.5216,17336.0
2019-08-23 12:25:00,50.96,50.98,50.89,50.89,18959.0,47.5402,47.5589,47.4749,47.4749,18959.0
2019-08-23 12:30:00,50.9,50.95,50.88,50.92,76267.0,47.4842,47.5309,47.4656,47.5029,76267.0
2019-08-23 12:35:00,50.92,50.98,50.9,50.96,22441.0,47.5029,47.5589,47.4842,47.5402,22441.0
2019-08-23 12:40:00,50.97,50.99,50.88,50.89,17922.0,47.5495,47.5682,47.4656,47.4749,17922.0
2019-08-23 12:45:00,50.88,50.89,50.77,50.79,23131.0,47.4656,47.4749,47.363,47.3816,23131.0
2019-08-23 12:50:00,50.78,50.79,50.63,50.66,30217.0,47.3723,47.3816,47.2324,47.2604,30217.0
2019-08-23 12:55:00,50.67,50.81,50.66,50.8,29343.0,47.2697,47.4003,47.2604,47.391,29343.0
2019-08-23 13:00:00,50.79,50.79,50.7,50.72,24355.0,47.3816,47.3816,47.2977,47.3163,24355.0
2019-08-23 13:05:00,50.72,50.75,50.65,50.68,24397.0,47.3163,47.3443,47.251,47.279,24397.0
2019-08-23 13:10:00,50.67,50.77,50.67,50.76,18896.0,47.2697,47.363,47.2697,47.3536,18896.0
2019-08-23 13:15:00,50.74,50.77,50.63,50.65,45736.0,47.335,47.363,47.2324,47.251,45736.0
2019-08-23 13:20:00,50.66,50.66,50.59,50.61,20431.0,47.2604,47.2604,47.1951,47.2137,20431.0
2019-08-23 13:25:00,50.61,50.71,50.58,50.63,25501.0,47.2137,47.307,47.1857,47.2324,25501.0
2019-08-23 13:30:00,50.63,50.76,50.62,50.75,23138.0,47.2324,47.3536,47.223,47.3443,23138.0
2019-08-23 13:35:00,50.75,50.78,50.69,50.78,41951.0,47.3443,47.3723,47.2883,47.3723,41951.0
2019-08-23 13:40:00,50.76,50.76,50.69,50.74,17579.0,47.3536,47.3536,47.2883,47.335,17579.0
2019-08-23 13:45:00,50.75,50.84,50.71,50.76,20907.0,47.3443,47.4283,47.307,47.3536,20907.0
2019-08-23 13:50:00,50.77,50.79,50.72,50.76,14638.0,47.363,47.3816,47.3163,47.3536,14638.0
2019-08-23 13:55:00,50.76,50.81,50.72,50.72,19627.0,47.3536,47.4003,47.3163,47.3163,19627.0
2019-08-23 14:00:00,50.72,50.75,50.68,50.71,22203.0,47.3163,47.3443,47.279,47.307,22203.0
2019-08-23 14:05:00,50.72,50.76,50.6,50.64,15459.0,47.3163,47.3536,47.2044,47.2417,15459.0
2019-08-23 14:10:00,50.63,50.7,50.62,50.65,17380.0,47.2324,47.2977,47.223,47.251,17380.0
2019-08-23 14:15:00,50.66,50.7,50.62,50.63,19591.0,47.2604,47.2977,47.223,47.2324,19591.0
2019-08-23 14:20:00,50.64,50.67,50.56,50.61,42898.0,47.2417,47.2697,47.1671,47.2137,42898.0
2019-08-23 14:25:00,50.6,50.64,50.59,50.6,20441.0,47.2044,47.2417,47.1951,47.2044,20441.0
2019-08-23 14:30:00,50.6,50.7,50.59,50.61,20161.0,47.2044,47.2977,47.1951,47.2137,20161.0
2019-08-23 14:35:00,50.6,50.6,50.49,50.49,38745.0,47.2044,47.2044,47.1018,47.1018,38745.0
2019-08-23 14:40:00,50.49,50.53,50.45,50.46,19334.0,47.1018,47.1391,47.0644,47.0738,19334.0
2019-08-23 14:45:00,50.47,50.48,50.34,50.45,24050.0,47.0831,47.0924,46.9618,47.0644,24050.0
2019-08-23 14:50:00,50.44,50.51,50.41,50.47,29779.0,47.0551,47.1204,47.0271,47.0831,29779.0
2019-08-23 14:55:00,50.47,50.58,50.43,50.57,25199.0,47.0831,47.1857,47.0458,47.1764,25199.0
2019-08-23 15:00:00,50.57,50.6,50.53,50.6,38267.0,47.1764,47.2044,47.1391,47.2044,38267.0
2019-08-23 15:05:00,50.59,50.71,50.59,50.68,27278.0,47.1951,47.307,47.1951,47.279,27278.0
2019-08-23 15:10:00,50.68,50.72,50.58,50.71,94122.0,47.279,47.3163,47.1857,47.307,94122.0
2019-08-23 15:15:00,50.71,50.8,50.69,50.72,55275.0,47.307,47.391,47.2883,47.3163,55275.0
2019-08-23 15:20:00,50.73,50.75,50.68,50.73,42293.0,47.3257,47.3443,47.279,47.3257,42293.0
2019-08-23 15:25:00,50.73,50.75,50.68,50.69,64913.0,47.3257,47.3443,47.279,47.2883,64913.0
2019-08-23 15:30:00,50.7,50.73,50.64,50.65,92272.0,47.2977,47.3257,47.2417,47.251,92272.0
2019-08-23 15:35:00,50.65,50.65,50.57,50.64,79409.0,47.251,47.251,47.1764,47.2417,79409.0
2019-08-23 15:40:00,50.65,50.68,50.58,50.65,94627.0,47.251,47.279,47.1857,47.251,94627.0
2019-08-23 15:45:00,50.65,50.73,50.53,50.55,118406.0,47.251,47.3257,47.1391,47.1577,118406.0
2019-08-23 15:50:00,50.54,50.56,50.27,50.27,286676.0,47.1484,47.1671,46.8965,46.8965,286676.0
2019-08-23 15:55:00,50.28,50.58,50.23,50.57,351421.0,46.9059,47.1857,46.8592,47.1764,351421.0
2019-08-26 09:30:00,50.94,51.08,50.76,51.05,128419.0,47.5216,47.6522,47.3536,47.6242,128419.0
2019-08-26 09:35:00,51.05,51.16,50.92,51.07,83031.0,47.6242,47.7268,47.5029,47.6428,83031.0
2019-08-26 09:40:00,51.04,51.07,50.94,50.96,35515.0,47.6149,47.6428,47.5216,47.5402,35515.0
2019-08-26 09:45:00,50.99,51.02,50.78,50.86,53065.0,47.5682,47.5962,47.3723,47.4469,53065.0
2019-08-26 09:50:00,50.86,51.01,50.85,50.89,39039.0,47.4469,47.5869,47.4376,47.4749,39039.0
2019-08-26 09:55:00,50.87,50.89,50.6,50.61,33956.0,47.4563,47.4749,47.2044,47.2137,33956.0
2019-08-26 10:00:00,50.61,50.73,50.55,50.56,33284.0,47.2137,47.3257,47.1577,47.1671,33284.0
2019-08-26 10:05:00,50.56,50.57,50.33,50.33,26335.0,47.1671,47.1764,46.9525,46.9525,26335.0
2019-08-26 10:10:00,50.32,50.38,50.29,50.35,29866.0,46.9432,46.9991,46.9152,46.9712,29866.0
2019-08-26 10:15:00,50.35,50.41,50.26,50.41,33840.0,46.9712,47.0271,46.8872,47.0271,33840.0
2019-08-26 10:20:00,50.42,50.42,50.28,50.31,22882.0,47.0365,47.0365,46.9059,46.9338,22882.0
2019-08-26 10:25:00,50.32,50.41,50.24,50.36,21669.0,46.9432,47.0271,46.8685,46.9805,21669.0
2019-08-26 10:30:00,50.36,50.45,50.3,50.42,18650.0,46.9805,47.0644,46.9245,47.0365,18650.0
2019-08-26 10:35:00,50.42,50.46,50.38,50.43,21221.0,47.0365,47.0738,46.9991,47.0458,21221.0
2019-08-26 10:40:00,50.43,50.44,50.35,50.41,19378.0,47.0458,47.0551,46.9712,47.0271,19378.0
2019-08-26 10:45:00,50.4,50.53,50.37,50.46,23521.0,47.0178,47.1391,46.9898,47.0738,23521.0
2019-08-26 10:50:00,50.45,50.52,50.43,50.44,17893.0,47.0644,47.1297,47.0458,47.0551,17893.0
2019-08-26 10:55:00,50.43,50.43,50.3,50.34,16053.0,47.0458,47.0458,46.9245,46.9618,16053.0
2019-08-26 11:00:00,50.36,50.46,50.35,50.42,23971.0,46.9805,47.0738,46.9712,47.0365,23971.0
2019-08-26 11:05:00,50.43,50.48,50.4,50.47,22725.0,47.0458,47.0924,47.0178,47.0831,22725.0
2019-08-26 11:10:00,50.46,50.58,50.41,50.51,35834.0,47.0738,47.1857,47.0271,47.1204,35834.0
2019-08-26 11:15:00,50.53,50.63,50.51,50.61,24360.0,47.1391,47.2324,47.1204,47.2137,24360.0
2019-08-26 11:20:00,50.61,50.67,50.59,50.66,18615.0,47.2137,47.2697,47.1951,47.2604,18615.0
2019-08-26 11:25:00,50.69,50.7,50.61,50.63,21423.0,47.2883,47.2977,47.2137,47.2324,21423.0
2019-08-26 11:30:00,50.62,50.68,50.61,50.66,21846.0,47.223,47.279,47.2137,47.2604,21846.0
2019-08-26 11:35:00,50.66,50.75,50.65,50.7,23724.0,47.2604,47.3443,47.251,47.2977,23724.0
2019-08-26 11:40:00,50.71,50.83,50.64,50.77,162968.0,47.307,47.4189,47.2417,47.363,162968.0
2019-08-26 11:45:00,50.78,50.78,50.7,50.75,20988.0,47.3723,47.3723,47.2977,47.3443,20988.0
2019-08-26 11:50:00,50.74,50.75,50.71,50.73,18340.0,47.335,47.3443,47.307,47.3257,18340.0
2019-08-26 11:55:00,50.73,50.76,50.69,50.75,24104.0,47.3257,47.3536,47.2883,47.3443,24104.0
2019-08-26 12:00:00,50.74,50.76,50.71,50.73,19231.0,47.335,47.3536,47.307,47.3257,19231.0
2019-08-26 12:05:00,50.73,50.77,50.71,50.75,14648.0,47.3257,47.363,47.307,47.3443,14648.0
2019-08-26 12:10:00,50.76,50.79,50.74,50.78,23282.0,47.3536,47.3816,47.335,47.3723,23282.0
2019-08-26 12:15:00,50.79,50.79,50.72,50.72,14640.0,47.3816,47.3816,47.3163,47.3163,14640.0
2019-08-26 12:20:00,50.72,50.88,50.71,50.86,21193.0,47.3163,47.4656,47.307,47.4469,21193.0
2019-08-26 12:25:00,50.85,50.91,50.82,50.85,19277.0,47.4376,47.4936,47.4096,47.4376,19277.0
2019-08-26 12:30:00,50.86,50.91,50.85,50.89,53884.0,47.4469,47.4936,47.4376,47.4749,53884.0
2019-08-26 12:35:00,50.9,50.9,50.86,50.89,13986.0,47.4842,47.4842,47.4469,47.4749,13986.0
2019-08-26 12:40:00,50.89,50.94,50.86,50.91,24545.0,47.4749,47.5216,47.4469,47.4936,24545.0
2019-08-26 12:45:00,50.92,50.95,50.86,50.86,25884.0,47.5029,47.5309,47.4469,47.4469,25884.0
2019-08-26 12:50:00,50.86,50.86,50.73,50.8,14382.0,47.4469,47.4469,47.3257,47.391,14382.0
2019-08-26 12:55:00,50.81,50.82,50.75,50.8,17657.0,47.4003,47.4096,47.3443,47.391,17657.0
2019-08-26 13:00:00,50.8,50.89,50.79,50.88,21979.0,47.391,47.4749,47.3816,47.4656,21979.0
2019-08-26 13:05:00,50.89,50.93,50.86,50.93,45371.0,47.4749,47.5122,47.4469,47.5122,45371.0
2019-08-26 13:10:00,50.92,50.93,50.85,50.85,31256.0,47.5029,47.5122,47.4376,47.4376,31256.0
2019-08-26 13:15:00,50.86,50.88,50.84,50.86,16372.0,47.4469,47.4656,47.4283,47.4469,16372.0
2019-08-26 13:20:00,50.85,50.86,50.83,50.84,50029.0,47.4376,47.4469,47.4189,47.4283,50029.0
2019-08-26 13:25:00,50.84,50.86,50.8,50.84,40878.0,47.4283,47.4469,47.391,47.4283,40878.0
2019-08-26 13:30:00,50.84,50.84,50.78,50.8,18713.0,47.4283,47.4283,47.3723,47.391,18713.0
2019-08-26 13:35:00,50.8,50.82,50.77,50.77,22746.0,47.391,47.4096,47.363,47.363,22746.0
2019-08-26 13:40:00,50.76,50.78,50.72,50.78,32564.0,47.3536,47.3723,47.3163,47.3723,32564.0
2019-08-26 13:45:00,50.79,50.81,50.76,50.8,39852.0,47.3816,47.4003,47.3536,47.391,39852.0
2019-08-26 13:50:00,50.79,50.8,50.72,50.74,22846.0,47.3816,47.391,47.3163,47.335,22846.0
2019-08-26 13:55:00,50.75,50.75,50.72,50.72,11965.0,47.3443,47.3443,47.3163,47.3163,11965.0
2019-08-26 14:00:00,50.73,50.73,50.62,50.64,30873.0,47.3257,47.3257,47.223,47.2417,30873.0
2019-08-26 14:05:00,50.63,50.65,50.6,50.62,19007.0,47.2324,47.251,47.2044,47.223,19007.0
2019-08-26 14:10:00,50.62,50.65,50.59,50.64,54475.0,47.223,47.251,47.1951,47.2417,54475.0
2019-08-26 14:15:00,50.64,50.7,50.64,50.66,19248.0,47.2417,47.2977,47.2417,47.2604,19248.0
2019-08-26 14:20:00,50.66,50.7,50.64,50.65,20989.0,47.2604,47.2977,47.2417,47.251,20989.0
2019-08-26 14:25:00,50.65,50.68,50.62,50.62,22953.0,47.251,47.279,47.223,47.223,22953.0
2019-08-26 14:30:00,50.63,50.7,50.62,50.65,27045.0,47.2324,47.2977,47.223,47.251,27045.0
2019-08-26 14:35:00,50.66,50.71,50.63,50.69,27041.0,47.2604,47.307,47.2324,47.2883,27041.0
2019-08-26 14:40:00,50.7,50.72,50.66,50.66,54236.0,47.2977,47.3163,47.2604,47.2604,54236.0
2019-08-26 14:45:00,50.66,50.71,50.64,50.65,59373.0,47.2604,47.307,47.2417,47.251,59373.0
2019-08-26 14:50:00,50.65,50.66,50.59,50.6,25130.0,47.251,47.2604,47.1951,47.2044,25130.0
2019-08-26 14:55:00,50.6,50.61,50.54,50.59,19948.0,47.2044,47.2137,47.1484,47.1951,19948.0
2019-08-26 15:00:00,50.58,50.67,50.58,50.62,28235.0,47.1857,47.2697,47.1857,47.223,28235.0
2019-08-26 15:05:00,50.61,50.62,50.53,50.59,41480.0,47.2137,47.223,47.1391,47.1951,41480.0
2019-08-26 15:10:00,50.6,50.6,50.57,50.58,25282.0,47.2044,47.2044,47.1764,47.1857,25282.0
2019-08-26 15:15:00,50.58,50.66,50.56,50.62,34636.0,47.1857,47.2604,47.1671,47.223,34636.0
2019-08-26 15:20:00,50.62,50.62,50.52,50.53,30375.0,47.223,47.223,47.1297,47.1391,30375.0
2019-08-26 15:25:00,50.53,50.57,50.51,50.55,26756.0,47.1391,47.1764,47.1204,47.1577,26756.0
2019-08-26 15:30:00,50.55,50.62,50.53,50.55,40489.0,47.1577,47.223,47.1391,47.1577,40489.0
2019-08-26 15:35:00,50.55,50.58,50.5,50.54,42202.0,47.1577,47.1857,47.1111,47.1484,42202.0
2019-08-26 15:40:00,50.54,50.54,50.45,50.46,53775.0,47.1484,47.1484,47.0644,47.0738,53775.0
2019-08-26 15:45:00,50.46,50.5,50.45,50.45,84085.0,47.0738,47.1111,47.0644,47.0644,84085.0
2019-08-26 15:50:00,50.45,50.59,50.43,50.58,127559.0,47.0644,47.1951,47.0458,47.1857,127559.0
2019-08-26 15:55:00,50.58,50.69,50.52,50.69,264342.0,47.1857,47.2883,47.1297,47.2883,264342.0
2019-08-27 09:30:00,50.97,51.0,50.67,50.88,37546.0,47.5495,47.5775,47.2697,47.4656,37546.0
2019-08-27 09:35:00,50.92,51.11,50.88,51.03,58418.0,47.5029,47.6802,47.4656,47.6055,58418.0
2019-08-27 09:40:00,51.03,51.08,50.93,51.06,26470.0,47.6055,47.6522,47.5122,47.6335,26470.0
2019-08-27 09:45:00,51.06,51.12,50.89,50.93,58073.0,47.6335,47.6895,47.4749,47.5122,58073.0
2019-08-27 09:50:00,50.91,50.93,50.74,50.76,27225.0,47.4936,47.5122,47.335,47.3536,27225.0
2019-08-27 09:55:00,50.76,50.87,50.76,50.84,14846.0,47.3536,47.4563,47.3536,47.4283,14846.0
2019-08-27 10:00:00,50.85,50.96,50.83,50.9,18393.0,47.4376,47.5402,47.4189,47.4842,18393.0
2019-08-27 10:05:00,50.92,50.94,50.81,50.82,14504.0,47.5029,47.5216,47.4003,47.4096,14504.0
2019-08-27 10:10:00,50.82,50.9,50.82,50.89,17451.0,47.4096,47.4842,47.4096,47.4749,17451.0
2019-08-27 10:15:00,50.9,50.98,50.88,50.98,12527.0,47.4842,47.5589,47.4656,47.5589,12527.0
2019-08-27 10:20:00,50.99,51.05,50.94,50.97,18820.0,47.5682,47.6242,47.5216,47.5495,18820.0
2019-08-27 10:25:00,50.96,50.98,50.83,50.88,12035.0,47.5402,47.5589,47.4189,47.4656,12035.0
2019-08-27 10:30:00,50.89,50.98,50.88,50.91,12971.0,47.4749,47.5589,47.4656,47.4936,12971.0
2019-08-27 10:35:00,50.9,50.95,50.87,50.91,13870.0,47.4842,47.5309,47.4563,47.4936,13870.0
2019-08-27 10:40:00,50.9,50.93,50.82,50.88,12707.0,47.4842,47.5122,47.4096,47.4656,12707.0
2019-08-27 10:45:00,50.89,50.91,50.78,50.78,28208.0,47.4749,47.4936,47.3723,47.3723,28208.0
2019-08-27 10:50:00,50.78,50.82,50.73,50.75,17602.0,47.3723,47.4096,47.3257,47.3443,17602.0
2019-08-27 10:55:00,50.75,50.76,50.68,50.69,12547.0,47.3443,47.3536,47.279,47.2883,12547.0
2019-08-27 11:00:00,50.69,50.77,50.68,50.76,18291.0,47.2883,47.363,47.279,47.3536,18291.0
2019-08-27 11:05:00,50.77,50.77,50.65,50.65,17352.0,47.363,47.363,47.251,47.251,17352.0
2019-08-27 11:10:00,50.65,50.71,50.62,50.65,18078.0,47.251,47.307,47.223,47.251,18078.0
2019-08-27 11:15:00,50.66,50.67,50.53,50.53,16965.0,47.2604,47.2697,47.1391,47.1391,16965.0
2019-08-27 11:20:00,50.52,50.55,50.47,50.5,16292.0,47.1297,47.1577,47.0831,47.1111,16292.0
2019-08-27 11:25:00,50.51,50.52,50.4,50.43,54463.0,47.1204,47.1297,47.0178,47.0458,54463.0
2019-08-27 11:30:00,50.42,50.49,50.42,50.44,12484.0,47.0365,47.1018,47.0365,47.0551,12484.0
2019-08-27 11:35:00,50.44,50.51,50.43,50.46,12718.0,47.0551,47.1204,47.0458,47.0738,12718.0
2019-08-27 11:40:00,50.47,50.48,50.4,50.48,15470.0,47.0831,47.0924,47.0178,47.0924,15470.0
2019-08-27 11:45:00,50.48,50.52,50.43,50.51,16292.0,47.0924,47.1297,47.0458,47.1204,16292.0
2019-08-27 11:50:00,50.5,50.51,50.44,50.48,19888.0,47.1111,47.1204,47.0551,47.0924,19888.0
2019-08-27 11:55:00,50.48,50.49,50.35,50.38,17820.0,47.0924,47.1018,46.9712,46.9991,17820.0
2019-08-27 12:00:00,50.37,50.43,50.28,50.29,17446.0,46.9898,47.0458,46.9059,46.9152,17446.0
2019-08-27 12:05:00,50.3,50.38,50.29,50.35,10386.0,46.9245,46.9991,46.9152,46.9712,10386.0
2019-08-27 12:10:00,50.36,50.45,50.36,50.44,13129.0,46.9805,47.0644,46.9805,47.0551,13129.0
2019-08-27 12:15:00,50.44,50.51,50.43,50.51,16812.0,47.0551,47.1204,47.0458,47.1204,16812.0
2019-08-27 12:20:00,50.5,50.59,50.49,50.52,20603.0,47.1111,47.1951,47.1018,47.1297,20603.0
2019-08-27 12:25:00,50.52,50.56,50.49,50.49,15767.0,47.1297,47.1671,47.1018,47.1018,15767.0
2019-08-27 12:30:00,50.48,50.51,50.37,50.37,17922.0,47.0924,47.1204,46.9898,46.9898,17922.0
2019-08-27 12:35:00,50.38,50.41,50.3,50.3,17978.0,46.9991,47.0271,46.9245,46.9245,17978.0
2019-08-27 12:40:00,50.31,50.37,50.28,50.32,19069.0,46.9338,46.9898,46.9059,46.9432,19069.0
2019-08-27 12:45:00,50.31,50.37,50.3,50.37,12616.0,46.9338,46.9898,46.9245,46.9898,12616.0
2019-08-27 12:50:00,50.37,50.38,50.23,50.23,23481.0,46.9898,46.9991,46.8592,46.8592,23481.0
2019-08-27 12:55:00,50.24,50.28,50.23,50.24,10364.0,46.8685,46.9059,46.8592,46.8685,10364.0
2019-08-27 13:00:00,50.23,50.31,50.19,50.27,15241.0,46.8592,46.9338,46.8219,46.8965,15241.0
2019-08-27 13:05:00,50.28,50.31,50.24,50.27,13178.0,46.9059,46.9338,46.8685,46.8965,13178.0
2019-08-27 13:10:00,50.28,50.29,50.24,50.25,9724.0,46.9059,46.9152,46.8685,46.8779,9724.0
2019-08-27 13:15:00,50.24,50.28,50.22,50.26,9964.0,46.8685,46.9059,46.8499,46.8872,9964.0
2019-08-27 13:20:00,50.26,50.3,50.25,50.29,8541.0,46.8872,46.9245,46.8779,46.9152,8541.0
2019-08-27 13:25:00,50.3,50.34,50.28,50.32,11274.0,46.9245,46.9618,46.9059,46.9432,11274.0
2019-08-27 13:30:00,50.31,50.33,50.27,50.32,17546.0,46.9338,46.9525,46.8965,46.9432,17546.0
2019-08-27 13:35:00,50.33,50.46,50.33,50.4,21659.0,46.9525,47.0738,46.9525,47.0178,21659.0
2019-08-27 13:40:00,50.41,50.49,50.4,50.49,11008.0,47.0271,47.1018,47.0178,47.1018,11008.0
2019-08-27 13:45:00,50.48,50.49,50.46,50.47,13095.0,47.0924,47.1018,47.0738,47.0831,13095.0
2019-08-27 13:50:00,50.48,50.51,50.47,50.48,7825.0,47.0924,47.1204,47.0831,47.0924,7825.0
2019-08-27 13:55:00,50.48,50.53,50.46,50.53,12177.0,47.0924,47.1391,47.0738,47.1391,12177.0
2019-08-27 14:00:00,50.53,50.57,50.49,50.52,11951.0,47.1391,47.1764,47.1018,47.1297,11951.0
2019-08-27 14:05:00,50.52,50.56,50.47,50.51,14442.0,47.1297,47.1671,47.0831,47.1204,14442.0
2019-08-27 14:10:00,50.51,50.53,50.47,50.51,26237.0,47.1204,47.1391,47.0831,47.1204,26237.0
2019-08-27 14:15:00,50.51,50.54,50.49,50.53,12415.0,47.1204,47.1484,47.1018,47.1391,12415.0
2019-08-27 14:20:00,50.53,50.54,50.48,50.53,9912.0,47.1391,47.1484,47.0924,47.1391,9912.0
2019-08-27 14:25:00,50.53,50.54,50.49,50.52,6587.0,47.1391,47.1484,47.1018,47.1297,6587.0
2019-08-27 14:30:00,50.51,50.51,50.45,50.47,15750.0,47.1204,47.1204,47.0644,47.0831,15750.0
2019-08-27 14:35:00,50.48,50.52,50.46,50.47,12809.0,47.0924,47.1297,47.0738,47.0831,12809.0
2019-08-27 14:40:00,50.47,50.51,50.45,50.51,14431.0,47.0831,47.1204,47.0644,47.1204,14431.0
2019-08-27 14:45:00,50.5,50.56,50.45,50.55,19817.0,47.1111,47.1671,47.0644,47.1577,19817.0
2019-08-27 14:50:00,50.55,50.71,50.55,50.7,22741.0,47.1577,47.307,47.1577,47.2977,22741.0
2019-08-27 14:55:00,50.7,50.73,50.68,50.73,19070.0,47.2977,47.3257,47.279,47.3257,19070.0
2019-08-27 15:00:00,50.73,50.8,50.73,50.79,22408.0,47.3257,47.391,47.3257,47.3816,22408.0
2019-08-27 15:05:00,50.81,50.81,50.72,50.73,24839.0,47.4003,47.4003,47.3163,47.3257,24839.0
2019-08-27 15:10:00,50.73,50.74,50.61,50.65,24344.0,47.3257,47.335,47.2137,47.251,24344.0
2019-08-27 15:15:00,50.65,50.69,50.61,50.65,28472.0,47.251,47.2883,47.2137,47.251,28472.0
2019-08-27 15:20:00,50.65,50.66,50.58,50.61,33553.0,47.251,47.2604,47.1857,47.2137,33553.0
2019-08-27 15:25:00,50.61,50.63,50.54,50.55,21517.0,47.2137,47.2324,47.1484,47.1577,21517.0
2019-08-27 15:30:00,50.55,50.57,50.5,50.53,27446.0,47.1577,47.1764,47.1111,47.1391,27446.0
2019-08-27 15:35:00,50.53,50.58,50.5,50.53,29855.0,47.1391,47.1857,47.1111,47.1391,29855.0
2019-08-27 15:40:00,50.53,50.6,50.52,50.55,35709.0,47.1391,47.2044,47.1297,47.1577,35709.0
2019-08-27 15:45:00,50.56,50.66,50.55,50.64,46174.0,47.1671,47.2604,47.1577,47.2417,46174.0
2019-08-27 15:50:00,50.64,50.64,50.46,50.51,117969.0,47.2417,47.2417,47.0738,47.1204,117969.0
2019-08-27 15:55:00,50.51,50.6,50.48,50.5,174928.0,47.1204,47.2044,47.0924,47.1111,174928.0
2019-08-28 09:30:00,50.24,50.39,50.12,50.28,47757.0,46.8685,47.0085,46.7566,46.9059,47757.0
2019-08-28 09:35:00,50.24,50.49,50.24,50.47,16034.0,46.8685,47.1018,46.8685,47.0831,16034.0
2019-08-28 09:40:00,50.45,50.62,50.42,50.62,11132.0,47.0644,47.223,47.0365,47.223,11132.0
2019-08-28 09:45:00,50.64,50.75,50.59,50.72,16567.0,47.2417,47.3443,47.1951,47.3163,16567.0
2019-08-28 09:50:00,50.72,50.81,50.68,50.81,32128.0,47.3163,47.4003,47.279,47.4003,32128.0
2019-08-28 09:55:00,50.82,51.04,50.82,50.94,72926.0,47.4096,47.6149,47.4096,47.5216,72926.0
2019-08-28 10:00:00,50.96,51.02,50.83,50.9,20577.0,47.5402,47.5962,47.4189,47.4842,20577.0
2019-08-28 10:05:00,50.91,50.91,50.71,50.72,15429.0,47.4936,47.4936,47.307,47.3163,15429.0
2019-08-28 10:10:00,50.71,50.75,50.6,50.65,11577.0,47.307,47.3443,47.2044,47.251,11577.0
2019-08-28 10:15:00,50.66,50.71,50.56,50.57,19459.0,47.2604,47.307,47.1671,47.1764,19459.0
2019-08-28 10:20:00,50.56,50.65,50.54,50.62,18161.0,47.1671,47.251,47.1484,47.223,18161.0
2019-08-28 10:25:00,50.63,50.67,50.6,50.67,11414.0,47.2324,47.2697,47.2044,47.2697,11414.0
2019-08-28 10:30:00,50.68,50.75,50.63,50.67,22505.0,47.279,47.3443,47.2324,47.2697,22505.0
2019-08-28 10:35:00,50.69,50.76,50.68,50.75,16966.0,47.2883,47.3536,47.279,47.3443,16966.0
2019-08-28 10:40:00,50.75,50.9,50.74,50.88,10752.0,47.3443,47.4842,47.335,47.4656,10752.0
2019-08-28 10:45:00,50.87,50.91,50.8,50.83,18960.0,47.4563,47.4936,47.391,47.4189,18960.0
2019-08-28 10:50:00,50.84,50.97,50.82,50.91,23821.0,47.4283,47.5495,47.4096,47.4936,23821.0
2019-08-28 10:55:00,50.92,51.03,50.87,51.0,37705.0,47.5029,47.6055,47.4563,47.5775,37705.0
2019-08-28 11:00:00,51.01,51.11,50.99,51.09,32608.0,47.5869,47.6802,47.5682,47.6615,32608.0
2019-08-28 11:05:00,51.09,51.17,51.08,51.14,21256.0,47.6615,47.7361,47.6522,47.7081,21256.0
2019-08-28 11:10:00,51.16,51.2,51.09,51.18,18281.0,47.7268,47.7641,47.6615,47.7455,18281.0
2019-08-28 11:15:00,51.18,51.28,51.17,51.26,21540.0,47.7455,47.8387,47.7361,47.8201,21540.0
2019-08-28 11:20:00,51.26,51.35,51.23,51.28,24589.0,47.8201,47.904,47.7921,47.8387,24589.0
2019-08-28 11:25:00,51.28,51.41,51.24,51.36,22711.0,47.8387,47.96,47.8014,47.9134,22711.0
2019-08-28 11:30:00,51.36,51.42,51.32,51.34,18475.0,47.9134,47.9694,47.8761,47.8947,18475.0
2019-08-28 11:35:00,51.34,51.46,51.33,51.43,35025.0,47.8947,48.0067,47.8854,47.9787,35025.0
2019-08-28 11:40:00,51.45,51.46,51.41,51.45,17772.0,47.9973,48.0067,47.96,47.9973,17772.0
2019-08-28 11:45:00,51.46,51.52,51.42,51.43,18392.0,48.0067,48.0626,47.9694,47.9787,18392.0
2019-08-28 11:50:00,51.44,51.44,51.34,51.35,25855.0,47.988,47.988,47.8947,47.904,25855.0
2019-08-28 11:55:00,51.36,51.36,51.23,51.25,13483.0,47.9134,47.9134,47.7921,47.8108,13483.0
2019-08-28 12:00:00,51.26,51.3,51.24,51.29,23948.0,47.8201,47.8574,47.8014,47.8481,23948.0
2019-08-28 12:05:00,51.28,51.32,51.27,51.27,8199.0,47.8387,47.8761,47.8294,47.8294,8199.0
2019-08-28 12:10:00,51.27,51.3,51.23,51.28,19905.0,47.8294,47.8574,47.7921,47.8387,19905.0
2019-08-28 12:15:00,51.29,51.41,51.29,51.41,11778.0,47.8481,47.96,47.8481,47.96,11778.0
2019-08-28 12:20:00,51.41,51.45,51.33,51.34,11997.0,47.96,47.9973,47.8854,47.8947,11997.0
2019-08-28 12:25:00,51.34,51.35,51.27,51.28,34181.0,47.8947,47.904,47.8294,47.8387,34181.0
2019-08-28 12:30:00,51.28,51.36,51.27,51.34,19994.0,47.8387,47.9134,47.8294,47.8947,19994.0
2019-08-28 12:35:00,51.34,51.34,51.23,51.25,10335.0,47.8947,47.8947,47.7921,47.8108,10335.0
2019-08-28 12:40:00,51.24,51.25,51.18,51.21,14083.0,47.8014,47.8108,47.7455,47.7734,14083.0
2019-08-28 12:45:00,51.2,51.3,51.19,51.29,13732.0,47.7641,47.8574,47.7548,47.8481,13732.0
2019-08-28 12:50:00,51.3,51.38,51.29,51.37,24734.0,47.8574,47.932,47.8481,47.9227,24734.0
2019-08-28 12:55:00,51.36,51.39,51.34,51.37,9641.0,47.9134,47.9414,47.8947,47.9227,9641.0
2019-08-28 13:00:00,51.37,51.38,51.31,51.32,7746.0,47.9227,47.932,47.8667,47.8761,7746.0
2019-08-28 13:05:00,51.34,51.34,51.25,51.26,7483.0,47.8947,47.8947,47.8108,47.8201,7483.0
2019-08-28 13:10:00,51.26,51.26,51.14,51.19,23895.0,47.8201,47.8201,47.7081,47.7548,23895.0
2019-08-28 13:15:00,51.18,51.25,51.17,51.22,17948.0,47.7455,47.8108,47.7361,47.7828,17948.0
2019-08-28 13:20:00,51.21,51.27,51.21,51.22,12912.0,47.7734,47.8294,47.7734,47.7828,12912.0
2019-08-28 13:25:00,51.2,51.31,51.19,51.28,32492.0,47.7641,47.8667,47.7548,47.8387,32492.0
2019-08-28 13:30:00,51.28,51.37,51.23,51.36,88750.0,47.8387,47.9227,47.7921,47.9134,88750.0
2019-08-28 13:35:00,51.36,51.39,51.34,51.37,18617.0,47.9134,47.9414,47.8947,47.9227,18617.0
2019-08-28 13:40:00,51.38,51.39,51.35,51.37,7525.0,47.932,47.9414,47.904,47.9227,7525.0
2019-08-28 13:45:00,51.36,51.36,51.31,51.33,13342.0,47.9134,47.9134,47.8667,47.8854,13342.0
2019-08-28 13:50:00,51.32,51.32,51.25,51.32,11576.0,47.8761,47.8761,47.8108,47.8761,11576.0
2019-08-28 13:55:00,51.32,51.33,51.29,51.33,10961.0,47.8761,47.8854,47.8481,47.8854,10961.0
2019-08-28 14:00:00,51.33,51.33,51.29,51.29,9713.0,47.8854,47.8854,47.8481,47.8481,9713.0
2019-08-28 14:05:00,51.27,51.29,51.22,51.23,6377.0,47.8294,47.8481,47.7828,47.7921,6377.0
2019-08-28 14:10:00,51.23,51.27,51.2,51.21,13141.0,47.7921,47.8294,47.7641,47.7734,13141.0
2019-08-28 14:15:00,51.2,51.27,51.18,51.27,23460.0,47.7641,47.8294,47.7455,47.8294,23460.0
2019-08-28 14:20:00,51.27,51.28,51.21,51.24,9812.0,47.8294,47.8387,47.7734,47.8014,9812.0
2019-08-28 14:25:00,51.25,51.27,51.21,51.21,9953.0,47.8108,47.8294,47.7734,47.7734,9953.0
2019-08-28 14:30:00,51.22,51.24,51.17,51.24,11693.0,47.7828,47.8014,47.7361,47.8014,11693.0
2019-08-28 14:35:00,51.23,51.28,51.22,51.26,10673.0,47.7921,47.8387,47.7828,47.8201,10673.0
2019-08-28 14:40:00,51.28,51.28,51.22,51.23,8007.0,47.8387,47.8387,47.7828,47.7921,8007.0
2019-08-28 14:45:00,51.22,51.28,51.2,51.28,15945.0,47.7828,47.8387,47.7641,47.8387,15945.0
2019-08-28 14:50:00,51.28,51.29,51.27,51.29,9319.0,47.8387,47.8481,47.8294,47.8481,9319.0
2019-08-28 14:55:00,51.29,51.32,51.27,51.32,8465.0,47.8481,47.8761,47.8294,47.8761,8465.0
2019-08-28 15:00:00,51.32,51.33,51.26,51.28,12753.0,47.8761,47.8854,47.8201,47.8387,12753.0
2019-08-28 15:05:00,51.28,51.31,51.25,51.29,15378.0,47.8387,47.8667,47.8108,47.8481,15378.0
2019-08-28 15:10:00,51.29,51.29,51.24,51.25,12291.0,47.8481,47.8481,47.8014,47.8108,12291.0
2019-08-28 15:15:00,51.25,51.27,51.22,51.26,28489.0,47.8108,47.8294,47.7828,47.8201,28489.0
2019-08-28 15:20:00,51.27,51.27,51.14,51.16,39118.0,47.8294,47.8294,47.7081,47.7268,39118.0
2019-08-28 15:25:00,51.16,51.19,51.1,51.12,17582.0,47.7268,47.7548,47.6708,47.6895,17582.0
2019-08-28 15:30:00,51.12,51.14,51.07,51.11,29194.0,47.6895,47.7081,47.6428,47.6802,29194.0
2019-08-28 15:35:00,51.12,51.18,51.08,51.16,45348.0,47.6895,47.7455,47.6522,47.7268,45348.0
2019-08-28 15:40:00,51.16,51.21,51.11,51.11,60965.0,47.7268,47.7734,47.6802,47.6802,60965.0
2019-08-28 15:45:00,51.11,51.17,51.11,51.14,34536.0,47.6802,47.7361,47.6802,47.7081,34536.0
2019-08-28 15:50:00,51.13,51.22,51.12,51.22,103641.0,47.6988,47.7828,47.6895,47.7828,103641.0
2019-08-28 15:55:00,51.21,51.22,51.13,51.18,138925.0,47.7734,47.7828,47.6988,47.7455,138925.0
2019-08-29 09:30:00,51.66,52.08,51.66,51.94,84159.0,48.1932,48.5851,48.1932,48.4545,84159.0
2019-08-29 09:35:00,51.92,52.02,51.73,51.75,34540.0,48.4358,48.5291,48.2585,48.2772,34540.0
2019-08-29 09:40:00,51.75,52.05,51.75,52.04,71228.0,48.2772,48.5571,48.2772,48.5477,71228.0
2019-08-29 09:45:00,52.05,52.11,52.01,52.04,19137.0,48.5571,48.613,48.5198,48.5477,19137.0
2019-08-29 09:50:00,52.04,52.06,51.92,51.95,25717.0,48.5477,48.5664,48.4358,48.4638,25717.0
2019-08-29 09:55:00,51.94,51.94,51.85,51.87,21419.0,48.4545,48.4545,48.3705,48.3892,21419.0
2019-08-29 10:00:00,51.88,51.9,51.67,51.69,45657.0,48.3985,48.4171,48.2026,48.2212,45657.0
2019-08-29 10:05:00,51.69,51.88,51.69,51.88,36267.0,48.2212,48.3985,48.2212,48.3985,36267.0
2019-08-29 10:10:00,51.86,51.87,51.74,51.76,28439.0,48.3798,48.3892,48.2679,48.2865,28439.0
2019-08-29 10:15:00,51.78,51.93,51.77,51.87,16908.0,48.3052,48.4451,48.2959,48.3892,16908.0
2019-08-29 10:20:00,51.85,51.87,51.79,51.84,15458.0,48.3705,48.3892,48.3145,48.3612,15458.0
2019-08-29 10:25:00,51.83,51.94,51.83,51.92,17397.0,48.3518,48.4545,48.3518,48.4358,17397.0
2019-08-29 10:30:00,51.92,51.94,51.81,51.84,18410.0,48.4358,48.4545,48.3332,48.3612,18410.0
2019-08-29 10:35:00,51.84,51.85,51.6,51.8,45830.0,48.3612,48.3705,48.1373,48.3239,45830.0
2019-08-29 10:40:00,51.8,51.87,51.77,51.79,16183.0,48.3239,48.3892,48.2959,48.3145,16183.0
2019-08-29 10:45:00,51.79,51.79,51.7,51.73,17584.0,48.3145,48.3145,48.2306,48.2585,17584.0
2019-08-29 10:50:00,51.73,51.83,51.73,51.82,15330.0,48.2585,48.3518,48.2585,48.3425,15330.0
2019-08-29 10:55:00,51.82,51.87,51.77,51.86,22956.0,48.3425,48.3892,48.2959,48.3798,22956.0
2019-08-29 11:00:00,51.85,51.86,51.79,51.83,13859.0,48.3705,48.3798,48.3145,48.3518,13859.0
2019-08-29 11:05:00,51.83,52.0,51.82,51.98,58538.0,48.3518,48.5104,48.3425,48.4918,58538.0
2019-08-29 11:10:00,51.98,52.04,51.97,51.99,23729.0,48.4918,48.5477,48.4824,48.5011,23729.0
2019-08-29 11:15:00,51.98,52.09,51.97,52.08,14790.0,48.4918,48.5944,48.4824,48.5851,14790.0
2019-08-29 11:20:00,52.08,52.12,52.01,52.12,36259.0,48.5851,48.6224,48.5198,48.6224,36259.0
2019-08-29 11:25:00,52.13,52.16,52.08,52.12,28214.0,48.6317,48.6597,48.5851,48.6224,28214.0
2019-08-29 11:30:00,52.13,52.22,52.1,52.1,42735.0,48.6317,48.7157,48.6037,48.6037,42735.0
2019-08-29 11:35:00,52.11,52.18,52.09,52.17,19357.0,48.613,48.6784,48.5944,48.669,19357.0
2019-08-29 11:40:00,52.18,52.24,52.16,52.23,15556.0,48.6784,48.7343,48.6597,48.725,15556.0
2019-08-29 11:45:00,52.23,52.27,52.15,52.25,38611.0,48.725,48.7623,48.6504,48.7437,38611.0
2019-08-29 11:50:00,52.24,52.25,52.16,52.18,15843.0,48.7343,48.7437,48.6597,48.6784,15843.0
2019-08-29 11:55:00,52.18,52.25,52.13,52.23,19038.0,48.6784,48.7437,48.6317,48.725,19038.0
2019-08-29 12:00:00,52.23,52.24,52.18,52.22,17743.0,48.725,48.7343,48.6784,48.7157,17743.0
2019-08-29 12:05:00,52.21,52.22,52.08,52.09,19408.0,48.7063,48.7157,48.5851,48.5944,19408.0
2019-08-29 12:10:00,52.09,52.13,52.08,52.13,35022.0,48.5944,48.6317,48.5851,48.6317,35022.0
2019-08-29 12:15:00,52.13,52.15,52.09,52.13,15789.0,48.6317,48.6504,48.5944,48.6317,15789.0
2019-08-29 12:20:00,52.14,52.15,52.1,52.13,20769.0,48.641,48.6504,48.6037,48.6317,20769.0
2019-08-29 12:25:00,52.13,52.18,52.12,52.18,13680.0,48.6317,48.6784,48.6224,48.6784,13680.0
2019-08-29 12:30:00,52.18,52.24,52.15,52.22,31217.0,48.6784,48.7343,48.6504,48.7157,31217.0
2019-08-29 12:35:00,52.22,52.23,52.18,52.23,23625.0,48.7157,48.725,48.6784,48.725,23625.0
2019-08-29 12:40:00,52.22,52.22,52.19,52.2,14581.0,48.7157,48.7157,48.6877,48.697,14581.0
2019-08-29 12:45:00,52.2,52.21,52.13,52.15,14538.0,48.697,48.7063,48.6317,48.6504,14538.0
2019-08-29 12:50:00,52.15,52.18,52.11,52.16,21564.0,48.6504,48.6784,48.613,48.6597,21564.0
2019-08-29 12:55:00,52.16,52.24,52.15,52.23,10121.0,48.6597,48.7343,48.6504,48.725,10121.0
2019-08-29 13:00:00,52.22,52.29,52.22,52.29,29970.0,48.7157,48.781,48.7157,48.781,29970.0
2019-08-29 13:05:00,52.29,52.31,52.27,52.27,13645.0,48.781,48.7996,48.7623,48.7623,13645.0
2019-08-29 13:10:00,52.27,52.28,52.23,52.26,16236.0,48.7623,48.7716,48.725,48.753,16236.0
2019-08-29 13:15:00,52.26,52.3,52.26,52.3,19972.0,48.753,48.7903,48.753,48.7903,19972.0
2019-08-29 13:20:00,52.29,52.29,52.26,52.27,13694.0,48.781,48.781,48.753,48.7623,13694.0
2019-08-29 13:25:00,52.26,52.26,52.15,52.15,35633.0,48.753,48.753,48.6504,48.6504,35633.0
2019-08-29 13:30:00,52.14,52.19,52.12,52.14,20647.0,48.641,48.6877,48.6224,48.641,20647.0
2019-08-29 13:35:00,52.13,52.25,52.13,52.2,20360.0,48.6317,48.7437,48.6317,48.697,20360.0
2019-08-29 13:40:00,52.2,52.23,52.17,52.21,16169.0,48.697,48.725,48.669,48.7063,16169.0
2019-08-29 13:45:00,52.21,52.22,52.16,52.19,18745.0,48.7063,48.7157,48.6597,48.6877,18745.0
2019-08-29 13:50:00,52.2,52.22,52.19,52.2,12505.0,48.697,48.7157,48.6877,48.697,12505.0
2019-08-29 13:55:00,52.19,52.19,52.13,52.16,19746.0,48.6877,48.6877,48.6317,48.6597,19746.0
2019-08-29 14:00:00,52.16,52.25,52.15,52.25,25776.0,48.6597,48.7437,48.6504,48.7437,25776.0
2019-08-29 14:05:00,52.25,52.26,52.19,52.25,30787.0,48.7437,48.753,48.6877,48.7437,30787.0
2019-08-29 14:10:00,52.25,52.29,52.23,52.24,36775.0,48.7437,48.781,48.725,48.7343,36775.0
2019-08-29 14:15:00,52.23,52.28,52.18,52.21,31376.0,48.725,48.7716,48.6784,48.7063,31376.0
2019-08-29 14:20:00,52.2,52.22,52.16,52.16,24124.0,48.697,48.7157,48.6597,48.6597,24124.0
2019-08-29 14:25:00,52.16,52.21,52.15,52.19,19290.0,48.6597,48.7063,48.6504,48.6877,19290.0
2019-08-29 14:30:00,52.18,52.21,52.16,52.18,24215.0,48.6784,48.7063,48.6597,48.6784,24215.0
2019-08-29 14:35:00,52.19,52.19,52.13,52.17,24014.0,48.6877,48.6877,48.6317,48.669,24014.0
2019-08-29 14:40:00,52.17,52.18,52.12,52.13,17418.0,48.669,48.6784,48.6224,48.6317,17418.0
2019-08-29 14:45:00,52.13,52.16,52.11,52.14,19365.0,48.6317,48.6597,48.613,48.641,19365.0
2019-08-29 14:50:00,52.14,52.16,52.11,52.15,21688.0,48.641,48.6597,48.613,48.6504,21688.0
2019-08-29 14:55:00,52.15,52.21,52.14,52.17,47181.0,48.6504,48.7063,48.641,48.669,47181.0
2019-08-29 15:00:00,52.17,52.2,52.12,52.16,35214.0,48.669,48.697,48.6224,48.6597,35214.0
2019-08-29 15:05:00,52.16,52.23,52.14,52.23,47973.0,48.6597,48.725,48.641,48.725,47973.0
2019-08-29 15:10:00,52.23,52.32,52.21,52.26,70380.0,48.725,48.809,48.7063,48.753,70380.0
2019-08-29 15:15:00,52.26,52.29,52.22,52.23,44738.0,48.753,48.781,48.7157,48.725,44738.0
2019-08-29 15:20:00,52.23,52.24,52.18,52.2,46270.0,48.725,48.7343,48.6784,48.697,46270.0
2019-08-29 15:25:00,52.2,52.29,52.19,52.29,33686.0,48.697,48.781,48.6877,48.781,33686.0
2019-08-29 15:30:00,52.29,52.3,52.24,52.25,73062.0,48.781,48.7903,48.7343,48.7437,73062.0
2019-08-29 15:35:00,52.24,52.28,52.21,52.28,79769.0,48.7343,48.7716,48.7063,48.7716,79769.0
2019-08-29 15:40:00,52.29,52.3,52.24,52.24,95652.0,48.781,48.7903,48.7343,48.7343,95652.0
2019-08-29 15:45:00,52.24,52.39,52.22,52.34,176988.0,48.7343,48.8743,48.7157,48.8276,176988.0
2019-08-29 15:50:00,52.34,52.39,52.33,52.36,117262.0,48.8276,48.8743,48.8183,48.8463,117262.0
2019-08-29 15:55:00,52.36,52.37,52.28,52.3,248245.0,48.8463,48.8556,48.7716,48.7903,248245.0
2019-08-30 09:30:00,52.6,52.83,52.5,52.78,50159.0,49.0702,49.2847,48.9769,49.2381,50159.0
2019-08-30 09:35:00,52.78,52.88,52.74,52.76,34331.0,49.2381,49.3314,49.2008,49.2194,34331.0
2019-08-30 09:40:00,52.76,52.87,52.76,52.83,18054.0,49.2194,49.322,49.2194,49.2847,18054.0
2019-08-30 09:45:00,52.83,52.92,52.75,52.79,19313.0,49.2847,49.3687,49.2101,49.2474,19313.0
2019-08-30 09:50:00,52.77,52.9,52.75,52.85,18534.0,49.2288,49.35,49.2101,49.3034,18534.0
2019-08-30 09:55:00,52.86,52.88,52.81,52.84,32142.0,49.3127,49.3314,49.2661,49.2941,32142.0
2019-08-30 10:00:00,52.85,52.97,52.81,52.94,40882.0,49.3034,49.4153,49.2661,49.3873,40882.0
2019-08-30 10:05:00,52.95,52.99,52.91,52.96,19180.0,49.3967,49.434,49.3594,49.406,19180.0
2019-08-30 10:10:00,52.96,53.13,52.9,53.11,48779.0,49.406,49.5646,49.35,49.5459,48779.0
2019-08-30 10:15:00,53.11,53.19,53.07,53.1,23084.0,49.5459,49.6206,49.5086,49.5366,23084.0
2019-08-30 10:20:00,53.09,53.12,53.02,53.08,28441.0,49.5273,49.5553,49.462,49.518,28441.0
2019-08-30 10:25:00,53.08,53.11,53.01,53.08,29203.0,49.518,49.5459,49.4527,49.518,29203.0
2019-08-30 10:30:00,53.08,53.1,53.02,53.04,16768.0,49.518,49.5366,49.462,49.4806,16768.0
2019-08-30 10:35:00,53.01,53.03,52.91,52.92,23217.0,49.4527,49.4713,49.3594,49.3687,23217.0
2019-08-30 10:40:00,52.92,52.95,52.88,52.95,15432.0,49.3687,49.3967,49.3314,49.3967,15432.0
2019-08-30 10:45:00,52.94,53.06,52.93,53.06,27818.0,49.3873,49.4993,49.378,49.4993,27818.0
2019-08-30 10:50:00,53.05,53.05,52.96,52.98,20598.0,49.49,49.49,49.406,49.4247,20598.0
2019-08-30 10:55:00,52.98,53.0,52.88,52.91,27323.0,49.4247,49.4433,49.3314,49.3594,27323.0
2019-08-30 11:00:00,52.9,52.93,52.78,52.81,20945.0,49.35,49.378,49.2381,49.2661,20945.0
2019-08-30 11:05:00,52.82,52.85,52.78,52.8,12228.0,49.2754,49.3034,49.2381,49.2567,12228.0
2019-08-30 11:10:00,52.8,52.84,52.6,52.65,47116.0,49.2567,49.2941,49.0702,49.1168,47116.0
2019-08-30 11:15:00,52.65,52.66,52.53,52.61,26883.0,49.1168,49.1261,49.0049,49.0795,26883.0
2019-08-30 11:20:00,52.59,52.79,52.59,52.75,34429.0,49.0608,49.2474,49.0608,49.2101,34429.0
2019-08-30 11:25:00,52.75,52.9,52.71,52.85,28124.0,49.2101,49.35,49.1728,49.3034,28124.0
2019-08-30 11:30:00,52.85,52.97,52.85,52.91,33956.0,49.3034,49.4153,49.3034,49.3594,33956.0
2019-08-30 11:35:00,52.91,52.92,52.77,52.77,13614.0,49.3594,49.3687,49.2288,49.2288,13614.0
2019-08-30 11:40:00,52.78,52.78,52.68,52.75,23496.0,49.2381,49.2381,49.1448,49.2101,23496.0
2019-08-30 11:45:00,52.73,52.82,52.72,52.8,18320.0,49.1914,49.2754,49.1821,49.2567,18320.0
2019-08-30 11:50:00,52.82,52.83,52.79,52.82,17810.0,49.2754,49.2847,49.2474,49.2754,17810.0
2019-08-30 11:55:00,52.83,52.87,52.79,52.81,14707.0,49.2847,49.322,49.2474,49.2661,14707.0
2019-08-30 12:00:00,52.81,52.84,52.78,52.83,15713.0,49.2661,49.2941,49.2381,49.2847,15713.0
2019-08-30 12:05:00,52.83,52.85,52.77,52.81,25531.0,49.2847,49.3034,49.2288,49.2661,25531.0
2019-08-30 12:10:00,52.81,52.86,52.79,52.8,16744.0,49.2661,49.3127,49.2474,49.2567,16744.0
2019-08-30 12:15:00,52.8,52.82,52.75,52.8,23175.0,49.2567,49.2754,49.2101,49.2567,23175.0
2019-08-30 12:20:00,52.81,52.83,52.78,52.79,16586.0,49.2661,49.2847,49.2381,49.2474,16586.0
2019-08-30 12:25:00,52.79,52.83,52.77,52.79,15219.0,49.2474,49.2847,49.2288,49.2474,15219.0
2019-08-30 12:30:00,52.79,52.79,52.7,52.75,15801.0,49.2474,49.2474,49.1635,49.2101,15801.0
2019-08-30 12:35:00,52.76,52.8,52.74,52.8,14515.0,49.2194,49.2567,49.2008,49.2567,14515.0
2019-08-30 12:40:00,52.8,52.81,52.73,52.74,14972.0,49.2567,49.2661,49.1914,49.2008,14972.0
2019-08-30 12:45:00,52.74,52.76,52.73,52.73,13177.0,49.2008,49.2194,49.1914,49.1914,13177.0
2019-08-30 12:50:00,52.73,52.78,52.67,52.78,18849.0,49.1914,49.2381,49.1355,49.2381,18849.0
2019-08-30 12:55:00,52.78,52.79,52.72,52.72,17183.0,49.2381,49.2474,49.1821,49.1821,17183.0
2019-08-30 13:00:00,52.73,52.74,52.63,52.66,14567.0,49.1914,49.2008,49.0982,49.1261,14567.0
2019-08-30 13:05:00,52.65,52.66,52.6,52.62,16335.0,49.1168,49.1261,49.0702,49.0888,16335.0
2019-08-30 13:10:00,52.63,52.64,52.6,52.61,11546.0,49.0982,49.1075,49.0702,49.0795,11546.0
2019-08-30 13:15:00,52.6,52.61,52.54,52.56,13657.0,49.0702,49.0795,49.0142,49.0328,13657.0
2019-08-30 13:20:00,52.56,52.58,52.52,52.55,20314.0,49.0328,49.0515,48.9955,49.0235,20314.0
2019-08-30 13:25:00,52.55,52.59,52.55,52.55,9034.0,49.0235,49.0608,49.0235,49.0235,9034.0
2019-08-30 13:30:00,52.55,52.64,52.55,52.62,22609.0,49.0235,49.1075,49.0235,49.0888,22609.0
2019-08-30 13:35:00,52.63,52.63,52.54,52.57,26948.0,49.0982,49.0982,49.0142,49.0422,26948.0
2019-08-30 13:40:00,52.57,52.6,52.54,52.57,15002.0,49.0422,49.0702,49.0142,49.0422,15002.0
2019-08-30 13:45:00,52.57,52.6,52.55,52.55,9159.0,49.0422,49.0702,49.0235,49.0235,9159.0
2019-08-30 13:50:00,52.55,52.58,52.52,52.53,13742.0,49.0235,49.0515,48.9955,49.0049,13742.0
2019-08-30 13:55:00,52.53,52.53,52.43,52.47,33220.0,49.0049,49.0049,48.9116,48.9489,33220.0
2019-08-30 14:00:00,52.47,52.54,52.46,52.52,15185.0,48.9489,49.0142,48.9396,48.9955,15185.0
2019-08-30 14:05:00,52.52,52.56,52.51,52.55,15213.0,48.9955,49.0328,48.9862,49.0235,15213.0
2019-08-30 14:10:00,52.55,52.59,52.53,52.59,19122.0,49.0235,49.0608,49.0049,49.0608,19122.0
2019-08-30 14:15:00,52.59,52.61,52.57,52.61,7206.0,49.0608,49.0795,49.0422,49.0795,7206.0
2019-08-30 14:20:00,52.61,52.62,52.59,52.62,7625.0,49.0795,49.0888,49.0608,49.0888,7625.0
2019-08-30 14:25:00,52.62,52.63,52.48,52.54,39673.0,49.0888,49.0982,48.9582,49.0142,39673.0
2019-08-30 14:30:00,52.54,52.56,52.5,52.52,14063.0,49.0142,49.0328,48.9769,48.9955,14063.0
2019-08-30 14:35:00,52.52,52.54,52.47,52.47,18200.0,48.9955,49.0142,48.9489,48.9489,18200.0
2019-08-30 14:40:00,52.47,52.48,52.4,52.48,22374.0,48.9489,48.9582,48.8836,48.9582,22374.0
2019-08-30 14:45:00,52.47,52.47,52.34,52.36,21783.0,48.9489,48.9489,48.8276,48.8463,21783.0
2019-08-30 14:50:00,52.37,52.42,52.35,52.38,16441.0,48.8556,48.9022,48.8369,48.8649,16441.0
2019-08-30 14:55:00,52.38,52.39,52.32,52.32,11157.0,48.8649,48.8743,48.809,48.809,11157.0
2019-08-30 15:00:00,52.33,52.38,52.29,52.34,15964.0,48.8183,48.8649,48.781,48.8276,15964.0
2019-08-30 15:05:00,52.35,52.39,52.3,52.34,16058.0,48.8369,48.8743,48.7903,48.8276,16058.0
2019-08-30 15:10:00,52.33,52.35,52.23,52.24,59071.0,48.8183,48.8369,48.725,48.7343,59071.0
2019-08-30 15:15:00,52.25,52.25,52.18,52.19,45736.0,48.7437,48.7437,48.6784,48.6877,45736.0
2019-08-30 15:20:00,52.2,52.25,52.18,52.22,27185.0,48.697,48.7437,48.6784,48.7157,27185.0
2019-08-30 15:25:00,52.22,52.3,52.21,52.28,37286.0,48.7157,48.7903,48.7063,48.7716,37286.0
2019-08-30 15:30:00,52.28,52.32,52.27,52.3,48371.0,48.7716,48.809,48.7623,48.7903,48371.0
2019-08-30 15:35:00,52.31,52.33,52.26,52.26,30959.0,48.7996,48.8183,48.753,48.753,30959.0
2019-08-30 15:40:00,52.26,52.29,52.24,52.29,41836.0,48.753,48.781,48.7343,48.781,41836.0
2019-08-30 15:45:00,52.29,52.3,52.22,52.23,67913.0,48.781,48.7903,48.7157,48.725,67913.0
2019-08-30 15:50:00,52.23,52.41,52.22,52.41,135729.0,48.725,48.8929,48.7157,48.8929,135729.0
2019-08-30 15:55:00,52.4,52.48,52.31,52.31,195702.0,48.8836,48.9582,48.7996,48.7996,195702.0
2019-09-03 09:30:00,51.89,51.98,51.52,51.61,123452.0,48.4078,48.4918,48.0626,48.1466,123452.0
2019-09-03 09:35:00,51.66,51.95,51.55,51.9,72091.0,48.1932,48.4638,48.0906,48.4171,72091.0
2019-09-03 09:40:00,51.91,52.04,51.82,52.04,20913.0,48.4265,48.5477,48.3425,48.5477,20913.0
2019-09-03 09:45:00,52.07,52.17,52.01,52.09,27583.0,48.5757,48.669,48.5198,48.5944,27583.0
2019-09-03 09:50:00,52.09,52.23,52.06,52.12,45682.0,48.5944,48.725,48.5664,48.6224,45682.0
2019-09-03 09:55:00,52.14,52.24,52.12,52.12,38349.0,48.641,48.7343,48.6224,48.6224,38349.0
2019-09-03 10:00:00,52.12,52.12,51.58,51.62,122194.0,48.6224,48.6224,48.1186,48.1559,122194.0
2019-09-03 10:05:00,51.63,51.65,51.41,51.51,55060.0,48.1653,48.1839,47.96,48.0533,55060.0
2019-09-03 10:10:00,51.49,51.55,51.38,51.39,50825.0,48.0347,48.0906,47.932,47.9414,50825.0
2019-09-03 10:15:00,51.38,51.46,51.34,51.41,45350.0,47.932,48.0067,47.8947,47.96,45350.0
2019-09-03 10:20:00,51.41,51.56,51.4,51.41,19229.0,47.96,48.1,47.9507,47.96,19229.0
2019-09-03 10:25:00,51.44,51.56,51.35,51.56,55264.0,47.988,48.1,47.904,48.1,55264.0
2019-09-03 10:30:00,51.55,51.55,51.32,51.39,34291.0,48.0906,48.0906,47.8761,47.9414,34291.0
2019-09-03 10:35:00,51.4,51.4,51.31,51.37,23046.0,47.9507,47.9507,47.8667,47.9227,23046.0
2019-09-03 10:40:00,51.37,51.58,51.35,51.41,41518.0,47.9227,48.1186,47.904,47.96,41518.0
2019-09-03 10:45:00,51.42,51.54,51.4,51.51,25403.0,47.9694,48.0813,47.9507,48.0533,25403.0
2019-09-03 10:50:00,51.49,51.62,51.48,51.59,21922.0,48.0347,48.1559,48.0253,48.1279,21922.0
2019-09-03 10:55:00,51.59,51.63,51.52,51.57,78346.0,48.1279,48.1653,48.0626,48.1093,78346.0
2019-09-03 11:00:00,51.58,51.68,51.55,51.63,72762.0,48.1186,48.2119,48.0906,48.1653,72762.0
2019-09-03 11:05:00,51.64,51.66,51.57,51.63,59150.0,48.1746,48.1932,48.1093,48.1653,59150.0
2019-09-03 11:10:00,51.63,51.63,51.31,51.37,59111.0,48.1653,48.1653,47.8667,47.9227,59111.0
2019-09-03 11:15:00,51.37,51.45,51.31,51.34,38645.0,47.9227,47.9973,47.8667,47.8947,38645.0
2019-09-03 11:20:00,51.35,51.45,51.31,51.34,20258.0,47.904,47.9973,47.8667,47.8947,20258.0
2019-09-03 11:25:00,51.34,51.4,51.31,51.37,30956.0,47.8947,47.9507,47.8667,47.9227,30956.0
2019-09-03 11:30:00,51.37,51.46,51.29,51.4,59430.0,47.9227,48.0067,47.8481,47.9507,59430.0
2019-09-03 11:35:00,51.4,51.46,51.37,51.44,16501.0,47.9507,48.0067,47.9227,47.988,16501.0
2019-09-03 11:40:00,51.44,51.53,51.42,51.48,22061.0,47.988,48.072,47.9694,48.0253,22061.0
2019-09-03 11:45:00,51.48,51.48,51.37,51.47,16081.0,48.0253,48.0253,47.9227,48.016,16081.0
2019-09-03 11:50:00,51.47,51.47,51.36,51.37,28438.0,48.016,48.016,47.9134,47.9227,28438.0
2019-09-03 11:55:00,51.37,51.41,51.32,51.35,20897.0,47.9227,47.96,47.8761,47.904,20897.0
2019-09-03 12:00:00,51.34,51.35,51.27,51.33,20649.0,47.8947,47.904,47.8294,47.8854,20649.0
2019-09-03 12:05:00,51.32,51.34,51.25,51.26,26807.0,47.8761,47.8947,47.8108,47.8201,26807.0
2019-09-03 12:10:00,51.27,51.36,51.27,51.36,16481.0,47.8294,47.9134,47.8294,47.9134,16481.0
2019-09-03 12:15:00,51.37,51.37,51.3,51.34,17085.0,47.9227,47.9227,47.8574,47.8947,17085.0
2019-09-03 12:20:00,51.34,51.38,51.24,51.25,23932.0,47.8947,47.932,47.8014,47.8108,23932.0
2019-09-03 12:25:00,51.25,51.26,51.16,51.2,25234.0,47.8108,47.8201,47.7268,47.7641,25234.0
2019-09-03 12:30:00,51.19,51.19,51.09,51.12,26514.0,47.7548,47.7548,47.6615,47.6895,26514.0
2019-09-03 12:35:00,51.11,51.21,51.09,51.18,17348.0,47.6802,47.7734,47.6615,47.7455,17348.0
2019-09-03 12:40:00,51.17,51.22,51.15,51.18,21707.0,47.7361,47.7828,47.7175,47.7455,21707.0
2019-09-03 12:45:00,51.17,51.27,51.15,51.27,18768.0,47.7361,47.8294,47.7175,47.8294,18768.0
2019-09-03 12:50:00,51.27,51.27,51.13,51.16,14797.0,47.8294,47.8294,47.6988,47.7268,14797.0
2019-09-03 12:55:00,51.16,51.2,51.13,51.2,10382.0,47.7268,47.7641,47.6988,47.7641,10382.0
2019-09-03 13:00:00,51.19,51.27,51.14,51.15,27795.0,47.7548,47.8294,47.7081,47.7175,27795.0
2019-09-03 13:05:00,51.15,51.2,51.12,51.16,13501.0,47.7175,47.7641,47.6895,47.7268,13501.0
2019-09-03 13:10:00,51.16,51.17,51.07,51.13,39228.0,47.7268,47.7361,47.6428,47.6988,39228.0
2019-09-03 13:15:00,51.13,51.16,51.08,51.15,18084.0,47.6988,47.7268,47.6522,47.7175,18084.0
2019-09-03 13:20:00,51.15,51.16,51.1,51.15,15231.0,47.7175,47.7268,47.6708,47.7175,15231.0
2019-09-03 13:25:00,51.14,51.18,51.09,51.18,21811.0,47.7081,47.7455,47.6615,47.7455,21811.0
2019-09-03 13:30:00,51.17,51.2,51.06,51.08,44210.0,47.7361,47.7641,47.6335,47.6522,44210.0
2019-09-03 13:35:00,51.08,51.15,51.06,51.15,17692.0,47.6522,47.7175,47.6335,47.7175,17692.0
2019-09-03 13:40:00,51.14,51.15,51.08,51.08,16713.0,47.7081,47.7175,47.6522,47.6522,16713.0
2019-09-03 13:45:00,51.08,51.18,51.06,51.18,10954.0,47.6522,47.7455,47.6335,47.7455,10954.0
2019-09-03 13:50:00,51.18,51.18,51.09,51.13,16277.0,47.7455,47.7455,47.6615,47.6988,16277.0
2019-09-03 13:55:00,51.13,51.15,51.06,51.06,11760.0,47.6988,47.7175,47.6335,47.6335,11760.0
2019-09-03 14:00:00,51.05,51.13,51.03,51.11,16672.0,47.6242,47.6988,47.6055,47.6802,16672.0
2019-09-03 14:05:00,51.1,51.1,51.06,51.1,25148.0,47.6708,47.6708,47.6335,47.6708,25148.0
2019-09-03 14:10:00,51.1,51.13,51.08,51.1,28188.0,47.6708,47.6988,47.6522,47.6708,28188.0
2019-09-03 14:15:00,51.1,51.12,51.02,51.03,16716.0,47.6708,47.6895,47.5962,47.6055,16716.0
2019-09-03 14:20:00,51.03,51.05,50.96,50.98,38452.0,47.6055,47.6242,47.5402,47.5589,38452.0
2019-09-03 14:25:00,50.99,50.99,50.92,50.94,34820.0,47.5682,47.5682,47.5029,47.5216,34820.0
2019-09-03 14:30:00,50.92,51.07,50.91,51.02,50888.0,47.5029,47.6428,47.4936,47.5962,50888.0
2019-09-03 14:35:00,51.02,51.1,51.01,51.09,21721.0,47.5962,47.6708,47.5869,47.6615,21721.0
2019-09-03 14:40:00,51.08,51.11,51.07,51.1,19159.0,47.6522,47.6802,47.6428,47.6708,19159.0
2019-09-03 14:45:00,51.1,51.11,51.04,51.1,26196.0,47.6708,47.6802,47.6149,47.6708,26196.0
2019-09-03 14:50:00,51.1,51.13,51.05,51.08,40045.0,47.6708,47.6988,47.6242,47.6522,40045.0
2019-09-03 14:55:00,51.08,51.09,51.05,51.09,23712.0,47.6522,47.6615,47.6242,47.6615,23712.0
2019-09-03 15:00:00,51.1,51.1,51.05,51.08,60686.0,47.6708,47.6708,47.6242,47.6522,60686.0
2019-09-03 15:05:00,51.07,51.12,51.06,51.11,49926.0,47.6428,47.6895,47.6335,47.6802,49926.0
2019-09-03 15:10:00,51.11,51.18,51.08,51.16,37329.0,47.6802,47.7455,47.6522,47.7268,37329.0
2019-09-03 15:15:00,51.17,51.25,51.16,51.25,41076.0,47.7361,47.8108,47.7268,47.8108,41076.0
2019-09-03 15:20:00,51.25,51.3,51.22,51.23,50993.0,47.8108,47.8574,47.7828,47.7921,50993.0
2019-09-03 15:25:00,51.23,51.25,51.15,51.19,51890.0,47.7921,47.8108,47.7175,47.7548,51890.0
2019-09-03 15:30:00,51.19,51.33,51.17,51.29,101611.0,47.7548,47.8854,47.7361,47.8481,101611.0
2019-09-03 15:35:00,51.29,51.42,51.28,51.41,79648.0,47.8481,47.9694,47.8387,47.96,79648.0
2019-09-03 15:40:00,51.42,51.44,51.35,51.44,88353.0,47.9694,47.988,47.904,47.988,88353.0
2019-09-03 15:45:00,51.44,51.6,51.43,51.44,104110.0,47.988,48.1373,47.9787,47.988,104110.0
2019-09-03 15:50:00,51.45,51.5,51.4,51.41,133691.0,47.9973,48.044,47.9507,47.96,133691.0
2019-09-03 15:55:00,51.41,51.41,51.28,51.38,184880.0,47.96,47.96,47.8387,47.932,184880.0
2019-09-04 09:30:00,51.83,51.83,51.4,51.46,54893.0,48.3518,48.3518,47.9507,48.0067,54893.0
2019-09-04 09:35:00,51.46,51.7,51.4,51.68,20222.0,48.0067,48.2306,47.9507,48.2119,20222.0
2019-09-04 09:40:00,51.7,51.79,51.65,51.67,29201.0,48.2306,48.3145,48.1839,48.2026,29201.0
2019-09-04 09:45:00,51.68,51.74,51.44,51.44,26013.0,48.2119,48.2679,47.988,47.988,26013.0
2019-09-04 09:50:00,51.45,51.48,51.35,51.44,25101.0,47.9973,48.0253,47.904,47.988,25101.0
2019-09-04 09:55:00,51.42,51.44,51.33,51.37,20341.0,47.9694,47.988,47.8854,47.9227,20341.0
2019-09-04 10:00:00,51.36,51.44,51.33,51.44,23052.0,47.9134,47.988,47.8854,47.988,23052.0
2019-09-04 10:05:00,51.44,51.45,51.24,51.31,21152.0,47.988,47.9973,47.8014,47.8667,21152.0
2019-09-04 10:10:00,51.33,51.36,51.16,51.19,23868.0,47.8854,47.9134,47.7268,47.7548,23868.0
2019-09-04 10:15:00,51.19,51.21,51.01,51.12,48301.0,47.7548,47.7734,47.5869,47.6895,48301.0
2019-09-04 10:20:00,51.15,51.27,51.14,51.18,11682.0,47.7175,47.8294,47.7081,47.7455,11682.0
2019-09-04 10:25:00,51.18,51.42,51.16,51.37,36862.0,47.7455,47.9694,47.7268,47.9227,36862.0
2019-09-04 10:30:00,51.38,51.61,51.36,51.57,82742.0,47.932,48.1466,47.9134,48.1093,82742.0
2019-09-04 10:35:00,51.57,51.65,51.48,51.64,39329.0,48.1093,48.1839,48.0253,48.1746,39329.0
2019-09-04 10:40:00,51.65,51.72,51.59,51.71,55835.0,48.1839,48.2492,48.1279,48.2399,55835.0
2019-09-04 10:45:00,51.71,51.71,51.6,51.66,20293.0,48.2399,48.2399,48.1373,48.1932,20293.0
2019-09-04 10:50:00,51.67,51.79,51.67,51.74,55664.0,48.2026,48.3145,48.2026,48.2679,55664.0
2019-09-04 10:55:00,51.74,51.75,51.64,51.69,39617.0,48.2679,48.2772,48.1746,48.2212,39617.0
2019-09-04 11:00:00,51.71,51.93,51.71,51.8,88716.0,48.2399,48.4451,48.2399,48.3239,88716.0
2019-09-04 11:05:00,51.8,51.89,51.8,51.81,13512.0,48.3239,48.4078,48.3239,48.3332,13512.0
2019-09-04 11:10:00,51.81,51.85,51.73,51.75,20393.0,48.3332,48.3705,48.2585,48.2772,20393.0
2019-09-04 11:15:00,51.76,51.96,51.75,51.96,63131.0,48.2865,48.4731,48.2772,48.4731,63131.0
2019-09-04 11:20:00,51.95,51.99,51.89,51.89,30584.0,48.4638,48.5011,48.4078,48.4078,30584.0
2019-09-04 11:25:00,51.88,51.9,51.8,51.83,10969.0,48.3985,48.4171,48.3239,48.3518,10969.0
2019-09-04 11:30:00,51.84,51.94,51.84,51.93,21668.0,48.3612,48.4545,48.3612,48.4451,21668.0
2019-09-04 11:35:00,51.93,51.95,51.88,51.9,16671.0,48.4451,48.4638,48.3985,48.4171,16671.0
2019-09-04 11:40:00,51.9,51.94,51.84,51.89,13815.0,48.4171,48.4545,48.3612,48.4078,13815.0
2019-09-04 11:45:00,51.91,51.93,51.85,51.93,10641.0,48.4265,48.4451,48.3705,48.4451,10641.0
2019-09-04 11:50:00,51.93,51.95,51.9,51.93,16362.0,48.4451,48.4638,48.4171,48.4451,16362.0
2019-09-04 11:55:00,51.95,51.95,51.89,51.95,14277.0,48.4638,48.4638,48.4078,48.4638,14277.0
2019-09-04 12:00:00,51.94,51.99,51.91,51.98,20569.0,48.4545,48.5011,48.4265,48.4918,20569.0
2019-09-04 12:05:00,51.98,52.01,51.97,51.97,23389.0,48.4918,48.5198,48.4824,48.4824,23389.0
2019-09-04 12:10:00,51.98,52.07,51.97,52.03,20541.0,48.4918,48.5757,48.4824,48.5384,20541.0
2019-09-04 12:15:00,52.03,52.05,51.95,52.01,12048.0,48.5384,48.5571,48.4638,48.5198,12048.0
2019-09-04 12:20:00,52.0,52.04,51.96,51.98,21029.0,48.5104,48.5477,48.4731,48.4918,21029.0
2019-09-04 12:25:00,51.98,52.11,51.97,52.09,19332.0,48.4918,48.613,48.4824,48.5944,19332.0
2019-09-04 12:30:00,52.1,52.15,52.09,52.14,16593.0,48.6037,48.6504,48.5944,48.641,16593.0
2019-09-04 12:35:00,52.15,52.19,52.12,52.18,16950.0,48.6504,48.6877,48.6224,48.6784,16950.0
2019-09-04 12:40:00,52.18,52.2,52.12,52.15,18598.0,48.6784,48.697,48.6224,48.6504,18598.0
2019-09-04 12:45:00,52.16,52.23,52.15,52.22,44017.0,48.6597,48.725,48.6504,48.7157,44017.0
2019-09-04 12:50:00,52.23,52.24,52.19,52.22,21950.0,48.725,48.7343,48.6877,48.7157,21950.0
2019-09-04 12:55:00,52.22,52.29,52.21,52.24,19986.0,48.7157,48.781,48.7063,48.7343,19986.0
2019-09-04 13:00:00,52.23,52.24,51.92,51.96,53395.0,48.725,48.7343,48.4358,48.4731,53395.0
2019-09-04 13:05:00,51.97,52.14,51.95,52.04,32182.0,48.4824,48.641,48.4638,48.5477,32182.0
2019-09-04 13:10:00,52.04,52.07,51.99,52.05,14118.0,48.5477,48.5757,48.5011,48.5571,14118.0
2019-09-04 13:15:00,52.05,52.06,52.0,52.02,12950.0,48.5571,48.5664,48.5104,48.5291,12950.0
2019-09-04 13:20:00,52.03,52.08,52.01,52.08,22141.0,48.5384,48.5851,48.5198,48.5851,22141.0
2019-09-04 13:25:00,52.06,52.13,52.05,52.13,27728.0,48.5664,48.6317,48.5571,48.6317,27728.0
2019-09-04 13:30:00,52.13,52.13,52.02,52.07,28830.0,48.6317,48.6317,48.5291,48.5757,28830.0
2019-09-04 13:35:00,52.07,52.07,51.99,52.0,21231.0,48.5757,48.5757,48.5011,48.5104,21231.0
2019-09-04 13:40:00,52.0,52.02,51.97,52.0,10150.0,48.5104,48.5291,48.4824,48.5104,10150.0
2019-09-04 13:45:00,52.01,52.03,51.97,52.02,20685.0,48.5198,48.5384,48.4824,48.5291,20685.0
2019-09-04 13:50:00,52.02,52.03,52.0,52.01,12372.0,48.5291,48.5384,48.5104,48.5198,12372.0
2019-09-04 13:55:00,52.01,52.02,51.99,52.0,13598.0,48.5198,48.5291,48.5011,48.5104,13598.0
2019-09-04 14:00:00,51.99,52.04,51.94,51.96,53812.0,48.5011,48.5477,48.4545,48.4731,53812.0
2019-09-04 14:05:00,51.96,52.0,51.96,52.0,6706.0,48.4731,48.5104,48.4731,48.5104,6706.0
2019-09-04 14:10:00,52.0,52.03,51.96,52.03,11258.0,48.5104,48.5384,48.4731,48.5384,11258.0
2019-09-04 14:15:00,52.02,52.07,52.01,52.07,15503.0,48.5291,48.5757,48.5198,48.5757,15503.0
2019-09-04 14:20:00,52.08,52.1,52.04,52.06,13311.0,48.5851,48.6037,48.5477,48.5664,13311.0
2019-09-04 14:25:00,52.07,52.13,52.06,52.13,17264.0,48.5757,48.6317,48.5664,48.6317,17264.0
2019-09-04 14:30:00,52.14,52.16,52.12,52.15,16109.0,48.641,48.6597,48.6224,48.6504,16109.0
2019-09-04 14:35:00,52.16,52.16,52.12,52.15,18314.0,48.6597,48.6597,48.6224,48.6504,18314.0
2019-09-04 14:40:00,52.14,52.15,52.1,52.13,12631.0,48.641,48.6504,48.6037,48.6317,12631.0
2019-09-04 14:45:00,52.14,52.2,52.14,52.19,19064.0,48.641,48.697,48.641,48.6877,19064.0
2019-09-04 14:50:00,52.18,52.2,52.15,52.16,13698.0,48.6784,48.697,48.6504,48.6597,13698.0
2019-09-04 14:55:00,52.16,52.16,52.09,52.1,14601.0,48.6597,48.6597,48.5944,48.6037,14601.0
2019-09-04 15:00:00,52.1,52.11,52.07,52.1,20090.0,48.6037,48.613,48.5757,48.6037,20090.0
2019-09-04 15:05:00,52.11,52.11,52.04,52.07,25830.0,48.613,48.613,48.5477,48.5757,25830.0
2019-09-04 15:10:00,52.07,52.07,52.02,52.05,21446.0,48.5757,48.5757,48.5291,48.5571,21446.0
2019-09-04 15:15:00,52.06,52.07,51.98,52.0,26244.0,48.5664,48.5757,48.4918,48.5104,26244.0
2019-09-04 15:20:00,52.0,52.03,51.97,52.03,23990.0,48.5104,48.5384,48.4824,48.5384,23990.0
2019-09-04 15:25:00,52.02,52.08,52.01,52.07,25900.0,48.5291,48.5851,48.5198,48.5757,25900.0
2019-09-04 15:30:00,52.06,52.12,51.98,52.11,56691.0,48.5664,48.6224,48.4918,48.613,56691.0
2019-09-04 15:35:00,52.11,52.15,52.09,52.12,39808.0,48.613,48.6504,48.5944,48.6224,39808.0
2019-09-04 15:40:00,52.12,52.16,52.11,52.12,40941.0,48.6224,48.6597,48.613,48.6224,40941.0
2019-09-04 15:45:00,52.13,52.13,52.04,52.08,53537.0,48.6317,48.6317,48.5477,48.5851,53537.0
2019-09-04 15:50:00,52.08,52.13,52.05,52.09,95928.0,48.5851,48.6317,48.5571,48.5944,95928.0
2019-09-04 15:55:00,52.09,52.13,52.04,52.1,158828.0,48.5944,48.6317,48.5477,48.6037,158828.0
2019-09-05 09:30:00,52.6,52.97,52.5,52.73,68622.0,49.0702,49.4153,48.9769,49.1914,68622.0
2019-09-05 09:35:00,52.74,52.95,52.66,52.87,38196.0,49.2008,49.3967,49.1261,49.322,38196.0
2019-09-05 09:40:00,52.87,52.95,52.79,52.92,33461.0,49.322,49.3967,49.2474,49.3687,33461.0
2019-09-05 09:45:00,52.93,52.99,52.66,52.77,63623.0,49.378,49.434,49.1261,49.2288,63623.0
2019-09-05 09:50:00,52.76,52.91,52.72,52.89,36234.0,49.2194,49.3594,49.1821,49.3407,36234.0
2019-09-05 09:55:00,52.89,52.94,52.8,52.82,19914.0,49.3407,49.3873,49.2567,49.2754,19914.0
2019-09-05 10:00:00,52.83,52.92,52.8,52.83,32038.0,49.2847,49.3687,49.2567,49.2847,32038.0
2019-09-05 10:05:00,52.83,52.92,52.72,52.87,25420.0,49.2847,49.3687,49.1821,49.322,25420.0
2019-09-05 10:10:00,52.87,52.97,52.85,52.97,41553.0,49.322,49.4153,49.3034,49.4153,41553.0
2019-09-05 10:15:00,52.97,53.07,52.96,53.06,39903.0,49.4153,49.5086,49.406,49.4993,39903.0
2019-09-05 10:20:00,53.06,53.13,53.02,53.09,36101.0,49.4993,49.5646,49.462,49.5273,36101.0
2019-09-05 10:25:00,53.08,53.08,52.96,53.05,15991.0,49.518,49.518,49.406,49.49,15991.0
2019-09-05 10:30:00,53.04,53.04,52.93,53.02,35827.0,49.4806,49.4806,49.378,49.462,35827.0
2019-09-05 10:35:00,53.03,53.04,52.89,52.95,19141.0,49.4713,49.4806,49.3407,49.3967,19141.0
2019-09-05 10:40:00,52.95,52.96,52.87,52.95,14944.0,49.3967,49.406,49.322,49.3967,14944.0
2019-09-05 10:45:00,52.95,52.99,52.87,52.87,29139.0,49.3967,49.434,49.322,49.322,29139.0
2019-09-05 10:50:00,52.87,52.91,52.82,52.87,23265.0,49.322,49.3594,49.2754,49.322,23265.0
2019-09-05 10:55:00,52.86,52.87,52.74,52.8,17119.0,49.3127,49.322,49.2008,49.2567,17119.0
2019-09-05 11:00:00,52.8,52.86,52.7,52.76,35546.0,49.2567,49.3127,49.1635,49.2194,35546.0
2019-09-05 11:05:00,52.77,52.84,52.76,52.78,33206.0,49.2288,49.2941,49.2194,49.2381,33206.0
2019-09-05 11:10:00,52.78,52.8,52.66,52.67,23797.0,49.2381,49.2567,49.1261,49.1355,23797.0
2019-09-05 11:15:00,52.65,52.72,52.61,52.7,34653.0,49.1168,49.1821,49.0795,49.1635,34653.0
2019-09-05 11:20:00,52.69,52.8,52.66,52.78,26971.0,49.1541,49.2567,49.1261,49.2381,26971.0
2019-09-05 11:25:00,52.78,52.91,52.75,52.91,15078.0,49.2381,49.3594,49.2101,49.3594,15078.0
2019-09-05 11:30:00,52.9,52.9,52.74,52.8,27923.0,49.35,49.35,49.2008,49.2567,27923.0
2019-09-05 11:35:00,52.8,52.86,52.79,52.82,33119.0,49.2567,49.3127,49.2474,49.2754,33119.0
2019-09-05 11:40:00,52.82,52.84,52.74,52.78,21467.0,49.2754,49.2941,49.2008,49.2381,21467.0
2019-09-05 11:45:00,52.77,52.77,52.64,52.67,25880.0,49.2288,49.2288,49.1075,49.1355,25880.0
2019-09-05 11:50:00,52.66,52.66,52.57,52.63,39234.0,49.1261,49.1261,49.0422,49.0982,39234.0
2019-09-05 11:55:00,52.62,52.71,52.6,52.69,10743.0,49.0888,49.1728,49.0702,49.1541,10743.0
2019-09-05 12:00:00,52.69,52.73,52.66,52.69,16204.0,49.1541,49.1914,49.1261,49.1541,16204.0
2019-09-05 12:05:00,52.68,52.71,52.66,52.7,15902.0,49.1448,49.1728,49.1261,49.1635,15902.0
2019-09-05 12:10:00,52.7,52.81,52.69,52.8,26080.0,49.1635,49.2661,49.1541,49.2567,26080.0
2019-09-05 12:15:00,52.8,52.82,52.75,52.76,25591.0,49.2567,49.2754,49.2101,49.2194,25591.0
2019-09-05 12:20:00,52.76,52.77,52.67,52.68,17282.0,49.2194,49.2288,49.1355,49.1448,17282.0
2019-09-05 12:25:00,52.68,52.71,52.66,52.67,16941.0,49.1448,49.1728,49.1261,49.1355,16941.0
2019-09-05 12:30:00,52.68,52.71,52.66,52.68,24184.0,49.1448,49.1728,49.1261,49.1448,24184.0
2019-09-05 12:35:00,52.68,52.68,52.63,52.66,16417.0,49.1448,49.1448,49.0982,49.1261,16417.0
2019-09-05 12:40:00,52.66,52.68,52.61,52.63,23757.0,49.1261,49.1448,49.0795,49.0982,23757.0
2019-09-05 12:45:00,52.62,52.62,52.55,52.56,18530.0,49.0888,49.0888,49.0235,49.0328,18530.0
2019-09-05 12:50:00,52.57,52.65,52.55,52.63,44811.0,49.0422,49.1168,49.0235,49.0982,44811.0
2019-09-05 12:55:00,52.62,52.66,52.6,52.61,19275.0,49.0888,49.1261,49.0702,49.0795,19275.0
2019-09-05 13:00:00,52.61,52.7,52.6,52.62,24924.0,49.0795,49.1635,49.0702,49.0888,24924.0
2019-09-05 13:05:00,52.62,52.64,52.52,52.58,23560.0,49.0888,49.1075,48.9955,49.0515,23560.0
2019-09-05 13:10:00,52.58,52.63,52.48,52.52,53482.0,49.0515,49.0982,48.9582,48.9955,53482.0
2019-09-05 13:15:00,52.52,52.52,52.46,52.46,23747.0,48.9955,48.9955,48.9396,48.9396,23747.0
2019-09-05 13:20:00,52.47,52.48,52.45,52.47,14306.0,48.9489,48.9582,48.9302,48.9489,14306.0
2019-09-05 13:25:00,52.47,52.52,52.46,52.51,17067.0,48.9489,48.9955,48.9396,48.9862,17067.0
2019-09-05 13:30:00,52.5,52.55,52.49,52.55,17079.0,48.9769,49.0235,48.9675,49.0235,17079.0
2019-09-05 13:35:00,52.55,52.6,52.51,52.6,25619.0,49.0235,49.0702,48.9862,49.0702,25619.0
2019-09-05 13:40:00,52.6,52.6,52.52,52.53,31229.0,49.0702,49.0702,48.9955,49.0049,31229.0
2019-09-05 13:45:00,52.52,52.56,52.44,52.46,31936.0,48.9955,49.0328,48.9209,48.9396,31936.0
2019-09-05 13:50:00,52.46,52.51,52.46,52.49,14454.0,48.9396,48.9862,48.9396,48.9675,14454.0
2019-09-05 13:55:00,52.49,52.53,52.46,52.48,30133.0,48.9675,49.0049,48.9396,48.9582,30133.0
2019-09-05 14:00:00,52.48,52.52,52.47,52.5,18574.0,48.9582,48.9955,48.9489,48.9769,18574.0
2019-09-05 14:05:00,52.5,52.53,52.47,52.53,8300.0,48.9769,49.0049,48.9489,49.0049,8300.0
2019-09-05 14:10:00,52.54,52.55,52.52,52.54,21481.0,49.0142,49.0235,48.9955,49.0142,21481.0
2019-09-05 14:15:00,52.55,52.59,52.54,52.55,12794.0,49.0235,49.0608,49.0142,49.0235,12794.0
2019-09-05 14:20:00,52.56,52.57,52.46,52.49,15027.0,49.0328,49.0422,48.9396,48.9675,15027.0
2019-09-05 14:25:00,52.49,52.54,52.48,52.5,11629.0,48.9675,49.0142,48.9582,48.9769,11629.0
2019-09-05 14:30:00,52.51,52.54,52.47,52.48,14989.0,48.9862,49.0142,48.9489,48.9582,14989.0
2019-09-05 14:35:00,52.48,52.54,52.47,52.51,24340.0,48.9582,49.0142,48.9489,48.9862,24340.0
2019-09-05 14:40:00,52.5,52.59,52.49,52.58,23484.0,48.9769,49.0608,48.9675,49.0515,23484.0
2019-09-05 14:45:00,52.57,52.62,52.55,52.59,20702.0,49.0422,49.0888,49.0235,49.0608,20702.0
2019-09-05 14:50:00,52.59,52.59,52.53,52.54,17345.0,49.0608,49.0608,49.0049,49.0142,17345.0
2019-09-05 14:55:00,52.55,52.56,52.5,52.51,14394.0,49.0235,49.0328,48.9769,48.9862,14394.0
2019-09-05 15:00:00,52.5,52.55,52.48,52.51,33239.0,48.9769,49.0235,48.9582,48.9862,33239.0
2019-09-05 15:05:00,52.51,52.55,52.48,52.51,21522.0,48.9862,49.0235,48.9582,48.9862,21522.0
2019-09-05 15:10:00,52.5,52.52,52.47,52.51,16160.0,48.9769,48.9955,48.9489,48.9862,16160.0
2019-09-05 15:15:00,52.51,52.52,52.45,52.48,36392.0,48.9862,48.9955,48.9302,48.9582,36392.0
2019-09-05 15:20:00,52.48,52.51,52.46,52.5,28971.0,48.9582,48.9862,48.9396,48.9769,28971.0
2019-09-05 15:25:00,52.5,52.52,52.47,52.49,24875.0,48.9769,48.9955,48.9489,48.9675,24875.0
2019-09-05 15:30:00,52.48,52.61,52.48,52.61,79521.0,48.9582,49.0795,48.9582,49.0795,79521.0
2019-09-05 15:35:00,52.61,52.72,52.6,52.61,66141.0,49.0795,49.1821,49.0702,49.0795,66141.0
2019-09-05 15:40:00,52.61,52.64,52.58,52.59,42777.0,49.0795,49.1075,49.0515,49.0608,42777.0
2019-09-05 15:45:00,52.58,52.59,52.53,52.55,74625.0,49.0515,49.0608,49.0049,49.0235,74625.0
2019-09-05 15:50:00,52.55,52.6,52.52,52.6,83873.0,49.0235,49.0702,48.9955,49.0702,83873.0
2019-09-05 15:55:00,52.59,52.6,52.5,52.52,187246.0,49.0608,49.0702,48.9769,48.9955,187246.0
2019-09-06 09:30:00,52.75,53.02,52.56,52.82,140870.0,49.2101,49.462,49.0328,49.2754,140870.0
2019-09-06 09:35:00,52.8,52.85,52.6,52.83,17919.0,49.2567,49.3034,49.0702,49.2847,17919.0
2019-09-06 09:40:00,52.8,52.84,52.57,52.59,14961.0,49.2567,49.2941,49.0422,49.0608,14961.0
2019-09-06 09:45:00,52.57,52.97,52.55,52.94,21472.0,49.0422,49.4153,49.0235,49.3873,21472.0
2019-09-06 09:50:00,52.94,52.94,52.81,52.91,15109.0,49.3873,49.3873,49.2661,49.3594,15109.0
2019-09-06 09:55:00,52.89,52.97,52.83,52.86,26459.0,49.3407,49.4153,49.2847,49.3127,26459.0
2019-09-06 10:00:00,52.88,52.93,52.82,52.84,12517.0,49.3314,49.378,49.2754,49.2941,12517.0
2019-09-06 10:05:00,52.86,52.9,52.77,52.85,13663.0,49.3127,49.35,49.2288,49.3034,13663.0
2019-09-06 10:10:00,52.86,52.93,52.83,52.93,20214.0,49.3127,49.378,49.2847,49.378,20214.0
2019-09-06 10:15:00,52.94,53.0,52.93,52.94,14208.0,49.3873,49.4433,49.378,49.3873,14208.0
2019-09-06 10:20:00,52.94,53.09,52.93,53.02,27696.0,49.3873,49.5273,49.378,49.462,27696.0
2019-09-06 10:25:00,53.04,53.08,53.01,53.06,19692.0,49.4806,49.518,49.4527,49.4993,19692.0
2019-09-06 10:30:00,53.06,53.13,53.02,53.05,33598.0,49.4993,49.5646,49.462,49.49,33598.0
2019-09-06 10:35:00,53.05,53.13,53.04,53.1,18905.0,49.49,49.5646,49.4806,49.5366,18905.0
2019-09-06 10:40:00,53.09,53.13,53.05,53.11,16836.0,49.5273,49.5646,49.49,49.5459,16836.0
2019-09-06 10:45:00,53.1,53.15,53.07,53.15,11228.0,49.5366,49.5833,49.5086,49.5833,11228.0
2019-09-06 10:50:00,53.15,53.15,52.92,52.93,14102.0,49.5833,49.5833,49.3687,49.378,14102.0
2019-09-06 10:55:00,52.93,52.93,52.8,52.86,37150.0,49.378,49.378,49.2567,49.3127,37150.0
2019-09-06 11:00:00,52.85,52.88,52.73,52.79,46816.0,49.3034,49.3314,49.1914,49.2474,46816.0
2019-09-06 11:05:00,52.78,52.86,52.74,52.75,16170.0,49.2381,49.3127,49.2008,49.2101,16170.0
2019-09-06 11:10:00,52.75,52.9,52.7,52.89,15389.0,49.2101,49.35,49.1635,49.3407,15389.0
2019-09-06 11:15:00,52.88,52.88,52.79,52.86,12666.0,49.3314,49.3314,49.2474,49.3127,12666.0
2019-09-06 11:20:00,52.85,52.9,52.81,52.82,15955.0,49.3034,49.35,49.2661,49.2754,15955.0
2019-09-06 11:25:00,52.83,52.84,52.71,52.78,13852.0,49.2847,49.2941,49.1728,49.2381,13852.0
2019-09-06 11:30:00,52.79,52.82,52.73,52.76,9287.0,49.2474,49.2754,49.1914,49.2194,9287.0
2019-09-06 11:35:00,52.77,52.83,52.76,52.8,19601.0,49.2288,49.2847,49.2194,49.2567,19601.0
2019-09-06 11:40:00,52.82,52.83,52.77,52.77,10418.0,49.2754,49.2847,49.2288,49.2288,10418.0
2019-09-06 11:45:00,52.78,52.8,52.74,52.76,12969.0,49.2381,49.2567,49.2008,49.2194,12969.0
2019-09-06 11:50:00,52.76,52.76,52.68,52.69,14213.0,49.2194,49.2194,49.1448,49.1541,14213.0
2019-09-06 11:55:00,52.69,52.69,52.63,52.63,22548.0,49.1541,49.1541,49.0982,49.0982,22548.0
2019-09-06 12:00:00,52.65,52.69,52.61,52.69,11612.0,49.1168,49.1541,49.0795,49.1541,11612.0
2019-09-06 12:05:00,52.69,52.69,52.62,52.62,8161.0,49.1541,49.1541,49.0888,49.0888,8161.0
2019-09-06 12:10:00,52.62,52.62,52.54,52.55,14689.0,49.0888,49.0888,49.0142,49.0235,14689.0
2019-09-06 12:15:00,52.54,52.58,52.53,52.54,14871.0,49.0142,49.0515,49.0049,49.0142,14871.0
2019-09-06 12:20:00,52.54,52.61,52.53,52.61,8947.0,49.0142,49.0795,49.0049,49.0795,8947.0
2019-09-06 12:25:00,52.6,52.62,52.59,52.59,10748.0,49.0702,49.0888,49.0608,49.0608,10748.0
2019-09-06 12:30:00,52.61,52.61,52.58,52.59,9337.0,49.0795,49.0795,49.0515,49.0608,9337.0
2019-09-06 12:35:00,52.6,52.64,52.6,52.64,12277.0,49.0702,49.1075,49.0702,49.1075,12277.0
2019-09-06 12:40:00,52.63,52.63,52.53,52.54,21558.0,49.0982,49.0982,49.0049,49.0142,21558.0
2019-09-06 12:45:00,52.53,52.53,52.39,52.42,77650.0,49.0049,49.0049,48.8743,48.9022,77650.0
2019-09-06 12:50:00,52.41,52.52,52.41,52.5,42783.0,48.8929,48.9955,48.8929,48.9769,42783.0
2019-09-06 12:55:00,52.5,52.51,52.46,52.51,30913.0,48.9769,48.9862,48.9396,48.9862,30913.0
2019-09-06 13:00:00,52.51,52.6,52.51,52.6,28810.0,48.9862,49.0702,48.9862,49.0702,28810.0
2019-09-06 13:05:00,52.59,52.62,52.53,52.58,26421.0,49.0608,49.0888,49.0049,49.0515,26421.0
2019-09-06 13:10:00,52.57,52.57,52.52,52.53,17980.0,49.0422,49.0422,48.9955,49.0049,17980.0
2019-09-06 13:15:00,52.53,52.58,52.53,52.55,11671.0,49.0049,49.0515,49.0049,49.0235,11671.0
2019-09-06 13:20:00,52.53,52.54,52.46,52.46,10884.0,49.0049,49.0142,48.9396,48.9396,10884.0
2019-09-06 13:25:00,52.46,52.5,52.42,52.5,15290.0,48.9396,48.9769,48.9022,48.9769,15290.0
2019-09-06 13:30:00,52.5,52.52,52.45,52.46,9800.0,48.9769,48.9955,48.9302,48.9396,9800.0
2019-09-06 13:35:00,52.47,52.53,52.45,52.52,14396.0,48.9489,49.0049,48.9302,48.9955,14396.0
2019-09-06 13:40:00,52.52,52.52,52.46,52.46,8518.0,48.9955,48.9955,48.9396,48.9396,8518.0
2019-09-06 13:45:00,52.45,52.45,52.37,52.38,15283.0,48.9302,48.9302,48.8556,48.8649,15283.0
2019-09-06 13:50:00,52.38,52.39,52.31,52.35,21125.0,48.8649,48.8743,48.7996,48.8369,21125.0
2019-09-06 13:55:00,52.36,52.42,52.35,52.4,10120.0,48.8463,48.9022,48.8369,48.8836,10120.0
2019-09-06 14:00:00,52.4,52.42,52.37,52.41,10270.0,48.8836,48.9022,48.8556,48.8929,10270.0
2019-09-06 14:05:00,52.39,52.41,52.35,52.41,16420.0,48.8743,48.8929,48.8369,48.8929,16420.0
2019-09-06 14:10:00,52.42,52.46,52.4,52.45,18073.0,48.9022,48.9396,48.8836,48.9302,18073.0
2019-09-06 14:15:00,52.44,52.44,52.38,52.42,12317.0,48.9209,48.9209,48.8649,48.9022,12317.0
2019-09-06 14:20:00,52.44,52.45,52.36,52.4,16579.0,48.9209,48.9302,48.8463,48.8836,16579.0
2019-09-06 14:25:00,52.4,52.43,52.35,52.37,18415.0,48.8836,48.9116,48.8369,48.8556,18415.0
2019-09-06 14:30:00,52.37,52.37,52.26,52.3,29913.0,48.8556,48.8556,48.753,48.7903,29913.0
2019-09-06 14:35:00,52.3,52.3,52.22,52.27,22465.0,48.7903,48.7903,48.7157,48.7623,22465.0
2019-09-06 14:40:00,52.26,52.28,52.24,52.27,21569.0,48.753,48.7716,48.7343,48.7623,21569.0
2019-09-06 14:45:00,52.27,52.27,52.17,52.21,47553.0,48.7623,48.7623,48.669,48.7063,47553.0
2019-09-06 14:50:00,52.21,52.22,52.14,52.18,24310.0,48.7063,48.7157,48.641,48.6784,24310.0
2019-09-06 14:55:00,52.19,52.23,52.17,52.19,14161.0,48.6877,48.725,48.669,48.6877,14161.0
2019-09-06 15:00:00,52.2,52.29,52.19,52.26,19148.0,48.697,48.781,48.6877,48.753,19148.0
2019-09-06 15:05:00,52.25,52.27,52.23,52.23,11258.0,48.7437,48.7623,48.725,48.725,11258.0
2019-09-06 15:10:00,52.24,52.29,52.23,52.29,13549.0,48.7343,48.781,48.725,48.781,13549.0
2019-09-06 15:15:00,52.29,52.33,52.28,52.3,15972.0,48.781,48.8183,48.7716,48.7903,15972.0
2019-09-06 15:20:00,52.3,52.37,52.29,52.35,22055.0,48.7903,48.8556,48.781,48.8369,22055.0
2019-09-06 15:25:00,52.36,52.4,52.34,52.35,24562.0,48.8463,48.8836,48.8276,48.8369,24562.0
2019-09-06 15:30:00,52.35,52.39,52.32,52.33,19392.0,48.8369,48.8743,48.809,48.8183,19392.0
2019-09-06 15:35:00,52.33,52.33,52.27,52.28,27707.0,48.8183,48.8183,48.7623,48.7716,27707.0
2019-09-06 15:40:00,52.28,52.28,52.21,52.21,30257.0,48.7716,48.7716,48.7063,48.7063,30257.0
2019-09-06 15:45:00,52.22,52.23,52.11,52.12,81218.0,48.7157,48.725,48.613,48.6224,81218.0
2019-09-06 15:50:00,52.11,52.13,52.08,52.12,100711.0,48.613,48.6317,48.5851,48.6224,100711.0
2019-09-06 15:55:00,52.11,52.18,52.08,52.14,144195.0,48.613,48.6784,48.5851,48.641,144195.0
2019-09-09 09:30:00,52.14,52.34,51.82,52.12,54290.0,48.641,48.8276,48.3425,48.6224,54290.0
2019-09-09 09:35:00,52.12,52.43,52.04,52.36,24255.0,48.6224,48.9116,48.5477,48.8463,24255.0
2019-09-09 09:40:00,52.37,52.57,52.36,52.57,21652.0,48.8556,49.0422,48.8463,49.0422,21652.0
2019-09-09 09:45:00,52.54,52.55,52.38,52.55,22224.0,49.0142,49.0235,48.8649,49.0235,22224.0
2019-09-09 09:50:00,52.59,52.61,52.47,52.56,14168.0,49.0608,49.0795,48.9489,49.0328,14168.0
2019-09-09 09:55:00,52.57,52.77,52.56,52.72,23092.0,49.0422,49.2288,49.0328,49.1821,23092.0
2019-09-09 10:00:00,52.74,52.75,52.6,52.73,21946.0,49.2008,49.2101,49.0702,49.1914,21946.0
2019-09-09 10:05:00,52.74,52.76,52.66,52.68,12317.0,49.2008,49.2194,49.1261,49.1448,12317.0
2019-09-09 10:10:00,52.67,52.81,52.67,52.76,23095.0,49.1355,49.2661,49.1355,49.2194,23095.0
2019-09-09 10:15:00,52.77,52.79,52.71,52.73,17667.0,49.2288,49.2474,49.1728,49.1914,17667.0
2019-09-09 10:20:00,52.74,52.77,52.68,52.77,12510.0,49.2008,49.2288,49.1448,49.2288,12510.0
2019-09-09 10:25:00,52.76,52.77,52.71,52.77,10085.0,49.2194,49.2288,49.1728,49.2288,10085.0
2019-09-09 10:30:00,52.77,52.84,52.75,52.84,15874.0,49.2288,49.2941,49.2101,49.2941,15874.0
2019-09-09 10:35:00,52.83,52.87,52.79,52.82,18931.0,49.2847,49.322,49.2474,49.2754,18931.0
2019-09-09 10:40:00,52.81,52.95,52.77,52.91,25136.0,49.2661,49.3967,49.2288,49.3594,25136.0
2019-09-09 10:45:00,52.92,53.0,52.91,52.99,22076.0,49.3687,49.4433,49.3594,49.434,22076.0
2019-09-09 10:50:00,52.99,53.03,52.95,52.95,28379.0,49.434,49.4713,49.3967,49.3967,28379.0
2019-09-09 10:55:00,52.94,52.98,52.91,52.96,12456.0,49.3873,49.4247,49.3594,49.406,12456.0
2019-09-09 11:00:00,52.96,52.97,52.84,52.92,27143.0,49.406,49.4153,49.2941,49.3687,27143.0
2019-09-09 11:05:00,52.93,52.93,52.84,52.9,15936.0,49.378,49.378,49.2941,49.35,15936.0
2019-09-09 11:10:00,52.91,53.09,52.88,53.06,80940.0,49.3594,49.5273,49.3314,49.4993,80940.0
2019-09-09 11:15:00,53.07,53.07,52.93,52.94,16898.0,49.5086,49.5086,49.378,49.3873,16898.0
2019-09-09 11:20:00,52.94,52.99,52.88,52.94,12233.0,49.3873,49.434,49.3314,49.3873,12233.0
2019-09-09 11:25:00,52.93,52.95,52.87,52.9,15928.0,49.378,49.3967,49.322,49.35,15928.0
2019-09-09 11:30:00,52.89,52.89,52.72,52.74,12916.0,49.3407,49.3407,49.1821,49.2008,12916.0
2019-09-09 11:35:00,52.75,52.75,52.64,52.73,20113.0,49.2101,49.2101,49.1075,49.1914,20113.0
2019-09-09 11:40:00,52.74,52.8,52.71,52.8,19781.0,49.2008,49.2567,49.1728,49.2567,19781.0
2019-09-09 11:45:00,52.8,52.87,52.77,52.86,12565.0,49.2567,49.322,49.2288,49.3127,12565.0
2019-09-09 11:50:00,52.85,52.9,52.8,52.9,24929.0,49.3034,49.35,49.2567,49.35,24929.0
2019-09-09 11:55:00,52.92,52.93,52.84,52.91,11637.0,49.3687,49.378,49.2941,49.3594,11637.0
2019-09-09 12:00:00,52.93,52.97,52.89,52.94,18063.0,49.378,49.4153,49.3407,49.3873,18063.0
2019-09-09 12:05:00,52.94,52.96,52.86,52.9,10137.0,49.3873,49.406,49.3127,49.35,10137.0
2019-09-09 12:10:00,52.92,52.99,52.92,52.99,9009.0,49.3687,49.434,49.3687,49.434,9009.0
2019-09-09 12:15:00,52.99,53.03,52.97,53.0,23979.0,49.434,49.4713,49.4153,49.4433,23979.0
2019-09-09 12:20:00,53.01,53.07,52.99,53.05,50402.0,49.4527,49.5086,49.434,49.49,50402.0
2019-09-09 12:25:00,53.05,53.07,53.01,53.04,19560.0,49.49,49.5086,49.4527,49.4806,19560.0
2019-09-09 12:30:00,53.04,53.05,52.98,52.99,14615.0,49.4806,49.49,49.4247,49.434,14615.0
2019-09-09 12:35:00,53.0,53.01,52.88,52.92,33194.0,49.4433,49.4527,49.3314,49.3687,33194.0
2019-09-09 12:40:00,52.93,53.09,52.93,53.09,27681.0,49.378,49.5273,49.378,49.5273,27681.0
2019-09-09 12:45:00,53.08,53.18,53.06,53.17,29455.0,49.518,49.6112,49.4993,49.6019,29455.0
2019-09-09 12:50:00,53.16,53.2,53.09,53.15,14958.0,49.5926,49.6299,49.5273,49.5833,14958.0
2019-09-09 12:55:00,53.14,53.22,53.14,53.21,14437.0,49.5739,49.6486,49.5739,49.6392,14437.0
2019-09-09 13:00:00,53.21,53.22,53.17,53.2,13725.0,49.6392,49.6486,49.6019,49.6299,13725.0
2019-09-09 13:05:00,53.21,53.22,53.17,53.21,9579.0,49.6392,49.6486,49.6019,49.6392,9579.0
2019-09-09 13:10:00,53.21,53.25,53.2,53.23,18111.0,49.6392,49.6765,49.6299,49.6579,18111.0
2019-09-09 13:15:00,53.22,53.26,53.21,53.25,19929.0,49.6486,49.6859,49.6392,49.6765,19929.0
2019-09-09 13:20:00,53.24,53.26,53.22,53.24,12412.0,49.6672,49.6859,49.6486,49.6672,12412.0
2019-09-09 13:25:00,53.24,53.25,53.17,53.18,10456.0,49.6672,49.6765,49.6019,49.6112,10456.0
2019-09-09 13:30:00,53.17,53.19,53.05,53.05,34030.0,49.6019,49.6206,49.49,49.49,34030.0
2019-09-09 13:35:00,53.05,53.13,53.04,53.1,8839.0,49.49,49.5646,49.4806,49.5366,8839.0
2019-09-09 13:40:00,53.1,53.15,53.05,53.13,15563.0,49.5366,49.5833,49.49,49.5646,15563.0
2019-09-09 13:45:00,53.13,53.14,53.11,53.12,13766.0,49.5646,49.5739,49.5459,49.5553,13766.0
2019-09-09 13:50:00,53.12,53.15,53.1,53.13,9868.0,49.5553,49.5833,49.5366,49.5646,9868.0
2019-09-09 13:55:00,53.13,53.16,53.11,53.13,6130.0,49.5646,49.5926,49.5459,49.5646,6130.0
2019-09-09 14:00:00,53.13,53.19,53.12,53.19,9186.0,49.5646,49.6206,49.5553,49.6206,9186.0
2019-09-09 14:05:00,53.19,53.19,53.13,53.14,9251.0,49.6206,49.6206,49.5646,49.5739,9251.0
2019-09-09 14:10:00,53.13,53.19,53.12,53.19,12274.0,49.5646,49.6206,49.5553,49.6206,12274.0
2019-09-09 14:15:00,53.19,53.25,53.17,53.23,10102.0,49.6206,49.6765,49.6019,49.6579,10102.0
2019-09-09 14:20:00,53.23,53.24,53.21,53.21,8910.0,49.6579,49.6672,49.6392,49.6392,8910.0
2019-09-09 14:25:00,53.22,53.26,53.21,53.25,21934.0,49.6486,49.6859,49.6392,49.6765,21934.0
2019-09-09 14:30:00,53.24,53.3,53.2,53.27,17908.0,49.6672,49.7232,49.6299,49.6952,17908.0
2019-09-09 14:35:00,53.26,53.26,53.21,53.21,27679.0,49.6859,49.6859,49.6392,49.6392,27679.0
2019-09-09 14:40:00,53.22,53.25,53.2,53.24,12640.0,49.6486,49.6765,49.6299,49.6672,12640.0
2019-09-09 14:45:00,53.23,53.25,53.19,53.19,24314.0,49.6579,49.6765,49.6206,49.6206,24314.0
2019-09-09 14:50:00,53.19,53.25,53.19,53.21,12443.0,49.6206,49.6765,49.6206,49.6392,12443.0
2019-09-09 14:55:00,53.22,53.25,53.21,53.22,10746.0,49.6486,49.6765,49.6392,49.6486,10746.0
2019-09-09 15:00:00,53.21,53.23,53.17,53.18,26247.0,49.6392,49.6579,49.6019,49.6112,26247.0
2019-09-09 15:05:00,53.17,53.17,53.11,53.13,16615.0,49.6019,49.6019,49.5459,49.5646,16615.0
2019-09-09 15:10:00,53.14,53.26,53.13,53.24,36911.0,49.5739,49.6859,49.5646,49.6672,36911.0
2019-09-09 15:15:00,53.23,53.24,53.2,53.24,17389.0,49.6579,49.6672,49.6299,49.6672,17389.0
2019-09-09 15:20:00,53.25,53.27,53.21,53.21,23013.0,49.6765,49.6952,49.6392,49.6392,23013.0
2019-09-09 15:25:00,53.22,53.23,53.16,53.2,26260.0,49.6486,49.6579,49.5926,49.6299,26260.0
2019-09-09 15:30:00,53.2,53.24,53.18,53.23,31000.0,49.6299,49.6672,49.6112,49.6579,31000.0
2019-09-09 15:35:00,53.23,53.24,53.16,53.23,48128.0,49.6579,49.6672,49.5926,49.6579,48128.0
2019-09-09 15:40:00,53.23,53.23,53.14,53.15,51443.0,49.6579,49.6579,49.5739,49.5833,51443.0
2019-09-09 15:45:00,53.14,53.16,53.09,53.1,59694.0,49.5739,49.5926,49.5273,49.5366,59694.0
2019-09-09 15:50:00,53.09,53.15,53.08,53.13,67423.0,49.5273,49.5833,49.518,49.5646,67423.0
2019-09-09 15:55:00,53.12,53.2,53.04,53.09,198593.0,49.5553,49.6299,49.4806,49.5273,198593.0
2019-09-10 09:30:00,53.29,53.58,53.1,53.51,64041.0,49.7139,49.9844,49.5366,49.9191,64041.0
2019-09-10 09:35:00,53.49,53.63,53.29,53.33,45028.0,49.9004,50.031,49.7139,49.7512,45028.0
2019-09-10 09:40:00,53.32,53.41,53.04,53.38,56510.0,49.7418,49.8258,49.4806,49.7978,56510.0
2019-09-10 09:45:00,53.38,53.45,53.18,53.34,18904.0,49.7978,49.8631,49.6112,49.7605,18904.0
2019-09-10 09:50:00,53.34,53.48,53.29,53.37,23029.0,49.7605,49.8911,49.7139,49.7885,23029.0
2019-09-10 09:55:00,53.38,53.43,53.29,53.35,40692.0,49.7978,49.8445,49.7139,49.7698,40692.0
2019-09-10 10:00:00,53.34,53.45,53.31,53.4,36518.0,49.7605,49.8631,49.7325,49.8165,36518.0
2019-09-10 10:05:00,53.39,53.44,53.32,53.32,22813.0,49.8072,49.8538,49.7418,49.7418,22813.0
2019-09-10 10:10:00,53.32,53.37,53.16,53.33,61522.0,49.7418,49.7885,49.5926,49.7512,61522.0
2019-09-10 10:15:00,53.34,53.37,53.25,53.27,13842.0,49.7605,49.7885,49.6765,49.6952,13842.0
2019-09-10 10:20:00,53.28,53.32,53.1,53.29,37837.0,49.7045,49.7418,49.5366,49.7139,37837.0
2019-09-10 10:25:00,53.3,53.35,53.22,53.3,21521.0,49.7232,49.7698,49.6486,49.7232,21521.0
2019-09-10 10:30:00,53.31,53.39,53.28,53.34,16932.0,49.7325,49.8072,49.7045,49.7605,16932.0
2019-09-10 10:35:00,53.37,53.38,53.26,53.29,16858.0,49.7885,49.7978,49.6859,49.7139,16858.0
2019-09-10 10:40:00,53.29,53.35,53.26,53.33,14895.0,49.7139,49.7698,49.6859,49.7512,14895.0
2019-09-10 10:45:00,53.35,53.35,53.27,53.34,11412.0,49.7698,49.7698,49.6952,49.7605,11412.0
2019-09-10 10:50:00,53.33,53.37,53.25,53.27,18463.0,49.7512,49.7885,49.6765,49.6952,18463.0
2019-09-10 10:55:00,53.27,53.37,53.27,53.35,18827.0,49.6952,49.7885,49.6952,49.7698,18827.0
2019-09-10 11:00:00,53.35,53.4,53.33,53.33,12718.0,49.7698,49.8165,49.7512,49.7512,12718.0
2019-09-10 11:05:00,53.32,53.38,53.29,53.36,28177.0,49.7418,49.7978,49.7139,49.7792,28177.0
2019-09-10 11:10:00,53.36,53.42,53.29,53.3,24706.0,49.7792,49.8351,49.7139,49.7232,24706.0
2019-09-10 11:15:00,53.31,53.41,53.31,53.4,11606.0,49.7325,49.8258,49.7325,49.8165,11606.0
2019-09-10 11:20:00,53.4,53.45,53.35,53.36,22842.0,49.8165,49.8631,49.7698,49.7792,22842.0
2019-09-10 11:25:00,53.36,53.4,53.31,53.36,11915.0,49.7792,49.8165,49.7325,49.7792,11915.0
2019-09-10 11:30:00,53.37,53.4,53.32,53.33,16274.0,49.7885,49.8165,49.7418,49.7512,16274.0
2019-09-10 11:35:00,53.34,53.39,53.29,53.36,19541.0,49.7605,49.8072,49.7139,49.7792,19541.0
2019-09-10 11:40:00,53.37,53.39,53.29,53.38,24512.0,49.7885,49.8072,49.7139,49.7978,24512.0
2019-09-10 11:45:00,53.37,53.43,53.31,53.39,71050.0,49.7885,49.8445,49.7325,49.8072,71050.0
2019-09-10 11:50:00,53.38,53.44,53.3,53.34,45609.0,49.7978,49.8538,49.7232,49.7605,45609.0
2019-09-10 11:55:00,53.34,53.35,53.19,53.21,26176.0,49.7605,49.7698,49.6206,49.6392,26176.0
2019-09-10 12:00:00,53.22,53.23,52.98,53.02,26000.0,49.6486,49.6579,49.4247,49.462,26000.0
2019-09-10 12:05:00,52.98,53.06,52.93,53.04,32963.0,49.4247,49.4993,49.378,49.4806,32963.0
2019-09-10 12:10:00,53.03,53.04,52.94,52.99,28966.0,49.4713,49.4806,49.3873,49.434,28966.0
2019-09-10 12:15:00,52.98,53.08,52.93,53.03,22931.0,49.4247,49.518,49.378,49.4713,22931.0
2019-09-10 12:20:00,53.03,53.16,53.01,53.11,31184.0,49.4713,49.5926,49.4527,49.5459,31184.0
2019-09-10 12:25:00,53.11,53.15,53.06,53.08,25442.0,49.5459,49.5833,49.4993,49.518,25442.0
2019-09-10 12:30:00,53.08,53.09,52.94,52.94,17488.0,49.518,49.5273,49.3873,49.3873,17488.0
2019-09-10 12:35:00,52.94,53.0,52.88,53.0,60809.0,49.3873,49.4433,49.3314,49.4433,60809.0
2019-09-10 12:40:00,53.01,53.02,52.93,52.96,18139.0,49.4527,49.462,49.378,49.406,18139.0
2019-09-10 12:45:00,52.96,53.06,52.95,53.05,11420.0,49.406,49.4993,49.3967,49.49,11420.0
2019-09-10 12:50:00,53.05,53.08,53.02,53.04,26180.0,49.49,49.518,49.462,49.4806,26180.0
2019-09-10 12:55:00,53.04,53.05,52.96,53.0,17937.0,49.4806,49.49,49.406,49.4433,17937.0
2019-09-10 13:00:00,53.0,53.01,52.95,52.96,14218.0,49.4433,49.4527,49.3967,49.406,14218.0
2019-09-10 13:05:00,52.96,53.0,52.94,52.96,13075.0,49.406,49.4433,49.3873,49.406,13075.0
2019-09-10 13:10:00,52.97,53.05,52.97,53.04,12218.0,49.4153,49.49,49.4153,49.4806,12218.0
2019-09-10 13:15:00,53.04,53.05,52.95,53.02,20573.0,49.4806,49.49,49.3967,49.462,20573.0
2019-09-10 13:20:00,53.02,53.09,53.02,53.09,15072.0,49.462,49.5273,49.462,49.5273,15072.0
2019-09-10 13:25:00,53.09,53.11,53.08,53.09,6669.0,49.5273,49.5459,49.518,49.5273,6669.0
2019-09-10 13:30:00,53.09,53.2,53.09,53.15,16896.0,49.5273,49.6299,49.5273,49.5833,16896.0
2019-09-10 13:35:00,53.16,53.21,53.09,53.11,11328.0,49.5926,49.6392,49.5273,49.5459,11328.0
2019-09-10 13:40:00,53.12,53.13,53.09,53.09,8269.0,49.5553,49.5646,49.5273,49.5273,8269.0
2019-09-10 13:45:00,53.1,53.13,53.07,53.09,16678.0,49.5366,49.5646,49.5086,49.5273,16678.0
2019-09-10 13:50:00,53.09,53.13,53.08,53.12,28315.0,49.5273,49.5646,49.518,49.5553,28315.0
2019-09-10 13:55:00,53.12,53.13,53.05,53.05,44071.0,49.5553,49.5646,49.49,49.49,44071.0
2019-09-10 14:00:00,53.04,53.06,52.98,52.98,13092.0,49.4806,49.4993,49.4247,49.4247,13092.0
2019-09-10 14:05:00,52.99,53.09,52.99,53.06,17913.0,49.434,49.5273,49.434,49.4993,17913.0
2019-09-10 14:10:00,53.05,53.06,53.0,53.01,13237.0,49.49,49.4993,49.4433,49.4527,13237.0
2019-09-10 14:15:00,53.0,53.05,52.99,53.04,15852.0,49.4433,49.49,49.434,49.4806,15852.0
2019-09-10 14:20:00,53.03,53.05,53.0,53.05,17046.0,49.4713,49.49,49.4433,49.49,17046.0
2019-09-10 14:25:00,53.04,53.09,53.01,53.02,27897.0,49.4806,49.5273,49.4527,49.462,27897.0
2019-09-10 14:30:00,53.02,53.07,53.0,53.06,16337.0,49.462,49.5086,49.4433,49.4993,16337.0
2019-09-10 14:35:00,53.07,53.07,53.02,53.05,21920.0,49.5086,49.5086,49.462,49.49,21920.0
2019-09-10 14:40:00,53.05,53.06,52.91,52.91,24388.0,49.49,49.4993,49.3594,49.3594,24388.0
2019-09-10 14:45:00,52.92,52.96,52.91,52.93,14393.0,49.3687,49.406,49.3594,49.378,14393.0
2019-09-10 14:50:00,52.93,53.02,52.9,53.02,13193.0,49.378,49.462,49.35,49.462,13193.0
2019-09-10 14:55:00,53.01,53.04,52.99,53.01,18220.0,49.4527,49.4806,49.434,49.4527,18220.0
2019-09-10 15:00:00,53.01,53.11,52.98,53.1,42020.0,49.4527,49.5459,49.4247,49.5366,42020.0
2019-09-10 15:05:00,53.08,53.14,53.08,53.11,29599.0,49.518,49.5739,49.518,49.5459,29599.0
2019-09-10 15:10:00,53.11,53.15,53.09,53.15,36472.0,49.5459,49.5833,49.5273,49.5833,36472.0
2019-09-10 15:15:00,53.14,53.16,53.1,53.16,19832.0,49.5739,49.5926,49.5366,49.5926,19832.0
2019-09-10 15:20:00,53.16,53.16,53.08,53.13,43481.0,49.5926,49.5926,49.518,49.5646,43481.0
2019-09-10 15:25:00,53.13,53.21,53.12,53.2,48530.0,49.5646,49.6392,49.5553,49.6299,48530.0
2019-09-10 15:30:00,53.2,53.21,53.15,53.16,26899.0,49.6299,49.6392,49.5833,49.5926,26899.0
2019-09-10 15:35:00,53.16,53.21,53.16,53.18,45004.0,49.5926,49.6392,49.5926,49.6112,45004.0
2019-09-10 15:40:00,53.18,53.22,53.17,53.22,39329.0,49.6112,49.6486,49.6019,49.6486,39329.0
2019-09-10 15:45:00,53.22,53.3,53.21,53.23,62963.0,49.6486,49.7232,49.6392,49.6579,62963.0
2019-09-10 15:50:00,53.23,53.24,53.18,53.18,135102.0,49.6579,49.6672,49.6112,49.6112,135102.0
2019-09-10 15:55:00,53.19,53.41,53.18,53.41,214164.0,49.6206,49.8258,49.6112,49.8258,214164.0
2019-09-11 09:30:00,53.47,53.57,53.43,53.52,141900.0,49.8818,49.9751,49.8445,49.9284,141900.0
2019-09-11 09:35:00,53.52,53.52,53.04,53.32,21865.0,49.9284,49.9284,49.4806,49.7418,21865.0
2019-09-11 09:40:00,53.27,53.34,53.18,53.3,25144.0,49.6952,49.7605,49.6112,49.7232,25144.0
2019-09-11 09:45:00,53.27,53.54,53.27,53.5,16088.0,49.6952,49.9471,49.6952,49.9098,16088.0
2019-09-11 09:50:00,53.5,53.73,53.47,53.61,19241.0,49.9098,50.1243,49.8818,50.0124,19241.0
2019-09-11 09:55:00,53.56,53.66,53.49,53.66,79354.0,49.9657,50.059,49.9004,50.059,79354.0
2019-09-11 10:00:00,53.65,53.87,53.64,53.87,63295.0,50.0497,50.2549,50.0404,50.2549,63295.0
2019-09-11 10:05:00,53.86,53.86,53.66,53.68,20597.0,50.2456,50.2456,50.059,50.0777,20597.0
2019-09-11 10:10:00,53.7,53.7,53.6,53.67,13250.0,50.0963,50.0963,50.0031,50.0684,13250.0
2019-09-11 10:15:00,53.68,53.7,53.58,53.62,31779.0,50.0777,50.0963,49.9844,50.0217,31779.0
2019-09-11 10:20:00,53.62,53.71,53.6,53.61,10157.0,50.0217,50.1057,50.0031,50.0124,10157.0
2019-09-11 10:25:00,53.61,53.63,53.56,53.62,47096.0,50.0124,50.031,49.9657,50.0217,47096.0
2019-09-11 10:30:00,53.62,53.75,53.59,53.74,73803.0,50.0217,50.143,49.9937,50.1337,73803.0
2019-09-11 10:35:00,53.73,53.89,53.7,53.81,70035.0,50.1243,50.2736,50.0963,50.199,70035.0
2019-09-11 10:40:00,53.82,53.84,53.73,53.77,34588.0,50.2083,50.227,50.1243,50.1616,34588.0
2019-09-11 10:45:00,53.78,53.79,53.66,53.66,23613.0,50.171,50.1803,50.059,50.059,23613.0
2019-09-11 10:50:00,53.66,53.67,53.6,53.65,27430.0,50.059,50.0684,50.0031,50.0497,27430.0
2019-09-11 10:55:00,53.66,53.66,53.51,53.54,32814.0,50.059,50.059,49.9191,49.9471,32814.0
2019-09-11 11:00:00,53.53,53.6,53.51,53.52,44462.0,49.9378,50.0031,49.9191,49.9284,44462.0
2019-09-11 11:05:00,53.52,53.58,53.46,53.58,37609.0,49.9284,49.9844,49.8725,49.9844,37609.0
2019-09-11 11:10:00,53.6,53.69,53.58,53.61,14872.0,50.0031,50.087,49.9844,50.0124,14872.0
2019-09-11 11:15:00,53.62,53.62,53.46,53.5,98394.0,50.0217,50.0217,49.8725,49.9098,98394.0
2019-09-11 11:20:00,53.5,53.52,53.44,53.44,100103.0,49.9098,49.9284,49.8538,49.8538,100103.0
2019-09-11 11:25:00,53.45,53.54,53.43,53.52,103950.0,49.8631,49.9471,49.8445,49.9284,103950.0
2019-09-11 11:30:00,53.53,53.69,53.48,53.68,153998.0,49.9378,50.087,49.8911,50.0777,153998.0
2019-09-11 11:35:00,53.67,53.83,53.66,53.83,75118.0,50.0684,50.2176,50.059,50.2176,75118.0
2019-09-11 11:40:00,53.82,53.97,53.8,53.97,28695.0,50.2083,50.3482,50.1896,50.3482,28695.0
2019-09-11 11:45:00,53.97,54.02,53.95,53.98,34358.0,50.3482,50.3949,50.3296,50.3576,34358.0
2019-09-11 11:50:00,53.98,54.03,53.91,54.03,32431.0,50.3576,50.4042,50.2923,50.4042,32431.0
2019-09-11 11:55:00,54.02,54.12,54.01,54.12,44790.0,50.3949,50.4882,50.3855,50.4882,44790.0
2019-09-11 12:00:00,54.12,54.2,54.08,54.2,146475.0,50.4882,50.5628,50.4508,50.5628,146475.0
2019-09-11 12:05:00,54.21,54.35,54.2,54.31,31428.0,50.5721,50.7027,50.5628,50.6654,31428.0
2019-09-11 12:10:00,54.31,54.34,54.27,54.34,18485.0,50.6654,50.6934,50.6281,50.6934,18485.0
2019-09-11 12:15:00,54.34,54.37,54.32,54.34,36177.0,50.6934,50.7214,50.6747,50.6934,36177.0
2019-09-11 12:20:00,54.33,54.34,54.15,54.2,109803.0,50.6841,50.6934,50.5161,50.5628,109803.0
2019-09-11 12:25:00,54.21,54.21,54.01,54.18,53685.0,50.5721,50.5721,50.3855,50.5441,53685.0
2019-09-11 12:30:00,54.18,54.22,54.14,54.2,20018.0,50.5441,50.5815,50.5068,50.5628,20018.0
2019-09-11 12:35:00,54.19,54.2,54.18,54.2,13427.0,50.5535,50.5628,50.5441,50.5628,13427.0
2019-09-11 12:40:00,54.2,54.29,54.19,54.27,28354.0,50.5628,50.6468,50.5535,50.6281,28354.0
2019-09-11 12:45:00,54.29,54.38,54.29,54.34,16922.0,50.6468,50.7307,50.6468,50.6934,16922.0
2019-09-11 12:50:00,54.34,54.48,54.34,54.41,118241.0,50.6934,50.824,50.6934,50.7587,118241.0
2019-09-11 12:55:00,54.41,54.49,54.38,54.48,28827.0,50.7587,50.8333,50.7307,50.824,28827.0
2019-09-11 13:00:00,54.48,54.51,54.46,54.5,40841.0,50.824,50.852,50.8053,50.8427,40841.0
2019-09-11 13:05:00,54.5,54.53,54.46,54.5,60626.0,50.8427,50.8706,50.8053,50.8427,60626.0
2019-09-11 13:10:00,54.5,54.55,54.48,54.48,19178.0,50.8427,50.8893,50.824,50.824,19178.0
2019-09-11 13:15:00,54.48,54.54,54.46,54.54,15276.0,50.824,50.88,50.8053,50.88,15276.0
2019-09-11 13:20:00,54.54,54.62,54.53,54.6,24351.0,50.88,50.9546,50.8706,50.936,24351.0
2019-09-11 13:25:00,54.61,54.65,54.6,54.63,12565.0,50.9453,50.9826,50.936,50.9639,12565.0
2019-09-11 13:30:00,54.63,54.64,54.58,54.63,16160.0,50.9639,50.9733,50.9173,50.9639,16160.0
2019-09-11 13:35:00,54.63,54.64,54.57,54.63,16102.0,50.9639,50.9733,50.908,50.9639,16102.0
2019-09-11 13:40:00,54.63,54.68,54.6,54.68,60672.0,50.9639,51.0106,50.936,51.0106,60672.0
2019-09-11 13:45:00,54.68,54.71,54.6,54.65,127873.0,51.0106,51.0386,50.936,50.9826,127873.0
2019-09-11 13:50:00,54.66,54.69,54.58,54.59,44025.0,50.9919,51.0199,50.9173,50.9266,44025.0
2019-09-11 13:55:00,54.61,54.67,54.6,54.65,34398.0,50.9453,51.0013,50.936,50.9826,34398.0
2019-09-11 14:00:00,54.65,54.68,54.6,54.64,47027.0,50.9826,51.0106,50.936,50.9733,47027.0
2019-09-11 14:05:00,54.65,54.68,54.58,54.6,36693.0,50.9826,51.0106,50.9173,50.936,36693.0
2019-09-11 14:10:00,54.61,54.63,54.55,54.55,19882.0,50.9453,50.9639,50.8893,50.8893,19882.0
2019-09-11 14:15:00,54.55,54.57,54.54,54.55,18742.0,50.8893,50.908,50.88,50.8893,18742.0
2019-09-11 14:20:00,54.55,54.64,54.54,54.63,51270.0,50.8893,50.9733,50.88,50.9639,51270.0
2019-09-11 14:25:00,54.64,54.77,54.63,54.73,44085.0,50.9733,51.0945,50.9639,51.0572,44085.0
2019-09-11 14:30:00,54.73,54.73,54.66,54.7,28647.0,51.0572,51.0572,50.9919,51.0292,28647.0
2019-09-11 14:35:00,54.7,54.75,54.69,54.75,17310.0,51.0292,51.0759,51.0199,51.0759,17310.0
2019-09-11 14:40:00,54.75,54.78,54.71,54.73,66702.0,51.0759,51.1039,51.0386,51.0572,66702.0
2019-09-11 14:45:00,54.71,54.71,54.64,54.67,79812.0,51.0386,51.0386,50.9733,51.0013,79812.0
2019-09-11 14:50:00,54.67,54.74,54.64,54.74,49976.0,51.0013,51.0666,50.9733,51.0666,49976.0
2019-09-11 14:55:00,54.73,54.79,54.71,54.77,142919.0,51.0572,51.1132,51.0386,51.0945,142919.0
2019-09-11 15:00:00,54.76,54.81,54.73,54.81,54750.0,51.0852,51.1319,51.0572,51.1319,54750.0
2019-09-11 15:05:00,54.81,54.83,54.77,54.8,30403.0,51.1319,51.1505,51.0945,51.1225,30403.0
2019-09-11 15:10:00,54.79,54.86,54.79,54.85,36934.0,51.1132,51.1785,51.1132,51.1692,36934.0
2019-09-11 15:15:00,54.84,54.86,54.8,54.83,30449.0,51.1598,51.1785,51.1225,51.1505,30449.0
2019-09-11 15:20:00,54.83,54.85,54.8,54.83,43152.0,51.1505,51.1692,51.1225,51.1505,43152.0
2019-09-11 15:25:00,54.83,54.85,54.78,54.8,51078.0,51.1505,51.1692,51.1039,51.1225,51078.0
2019-09-11 15:30:00,54.8,54.83,54.73,54.76,72977.0,51.1225,51.1505,51.0572,51.0852,72977.0
2019-09-11 15:35:00,54.77,54.79,54.69,54.7,69999.0,51.0945,51.1132,51.0199,51.0292,69999.0
2019-09-11 15:40:00,54.7,54.71,54.64,54.7,94417.0,51.0292,51.0386,50.9733,51.0292,94417.0
2019-09-11 15:45:00,54.7,54.75,54.65,54.73,114522.0,51.0292,51.0759,50.9826,51.0572,114522.0
2019-09-11 15:50:00,54.73,54.77,54.67,54.73,207307.0,51.0572,51.0945,51.0013,51.0572,207307.0
2019-09-11 15:55:00,54.73,54.78,54.65,54.69,269570.0,51.0572,51.1039,50.9826,51.0199,269570.0
2019-09-12 09:30:00,54.79,54.97,54.73,54.91,100454.0,51.1132,51.2811,51.0572,51.2251,100454.0
2019-09-12 09:35:00,54.88,55.04,54.8,55.04,72762.0,51.1972,51.3464,51.1225,51.3464,72762.0
2019-09-12 09:40:00,55.05,55.12,54.94,54.98,24327.0,51.3558,51.4211,51.2531,51.2905,24327.0
2019-09-12 09:45:00,54.97,54.98,54.51,54.51,31821.0,51.2811,51.2905,50.852,50.852,31821.0
2019-09-12 09:50:00,54.49,54.59,54.41,54.41,33121.0,50.8333,50.9266,50.7587,50.7587,33121.0
2019-09-12 09:55:00,54.4,54.55,54.3,54.55,43427.0,50.7494,50.8893,50.6561,50.8893,43427.0
2019-09-12 10:00:00,54.53,54.72,54.51,54.72,26798.0,50.8706,51.0479,50.852,51.0479,26798.0
2019-09-12 10:05:00,54.72,54.72,54.58,54.6,32639.0,51.0479,51.0479,50.9173,50.936,32639.0
2019-09-12 10:10:00,54.61,54.95,54.54,54.83,33797.0,50.9453,51.2625,50.88,51.1505,33797.0
2019-09-12 10:15:00,54.86,54.97,54.81,54.85,33172.0,51.1785,51.2811,51.1319,51.1692,33172.0
2019-09-12 10:20:00,54.83,55.09,54.83,55.04,74623.0,51.1505,51.3931,51.1505,51.3464,74623.0
2019-09-12 10:25:00,55.01,55.02,54.92,54.97,31602.0,51.3184,51.3278,51.2345,51.2811,31602.0
2019-09-12 10:30:00,54.98,55.0,54.86,54.88,12397.0,51.2905,51.3091,51.1785,51.1972,12397.0
2019-09-12 10:35:00,54.87,54.94,54.81,54.94,13032.0,51.1878,51.2531,51.1319,51.2531,13032.0
2019-09-12 10:40:00,54.95,54.95,54.87,54.87,6847.0,51.2625,51.2625,51.1878,51.1878,6847.0
2019-09-12 10:45:00,54.88,54.9,54.77,54.86,13861.0,51.1972,51.2158,51.0945,51.1785,13861.0
2019-09-12 10:50:00,54.87,54.91,54.58,54.69,30590.0,51.1878,51.2251,50.9173,51.0199,30590.0
2019-09-12 10:55:00,54.7,54.79,54.61,54.61,24208.0,51.0292,51.1132,50.9453,50.9453,24208.0
2019-09-12 11:00:00,54.62,54.71,54.6,54.68,10077.0,50.9546,51.0386,50.936,51.0106,10077.0
2019-09-12 11:05:00,54.68,54.73,54.63,54.73,11581.0,51.0106,51.0572,50.9639,51.0572,11581.0
2019-09-12 11:10:00,54.72,54.77,54.69,54.77,7342.0,51.0479,51.0945,51.0199,51.0945,7342.0
2019-09-12 11:15:00,54.78,54.89,54.77,54.88,30985.0,51.1039,51.2065,51.0945,51.1972,30985.0
2019-09-12 11:20:00,54.89,54.99,54.88,54.95,20605.0,51.2065,51.2998,51.1972,51.2625,20605.0
2019-09-12 11:25:00,54.95,54.98,54.89,54.95,10826.0,51.2625,51.2905,51.2065,51.2625,10826.0
2019-09-12 11:30:00,54.91,54.98,54.9,54.97,8234.0,51.2251,51.2905,51.2158,51.2811,8234.0
2019-09-12 11:35:00,54.97,55.0,54.95,54.97,11205.0,51.2811,51.3091,51.2625,51.2811,11205.0
2019-09-12 11:40:00,54.98,55.05,54.96,55.03,18355.0,51.2905,51.3558,51.2718,51.3371,18355.0
2019-09-12 11:45:00,55.03,55.08,55.03,55.08,10381.0,51.3371,51.3837,51.3371,51.3837,10381.0
2019-09-12 11:50:00,55.08,55.13,55.05,55.07,14142.0,51.3837,51.4304,51.3558,51.3744,14142.0
2019-09-12 11:55:00,55.08,55.15,55.06,55.14,15990.0,51.3837,51.449,51.3651,51.4397,15990.0
2019-09-12 12:00:00,55.13,55.17,55.07,55.1,16393.0,51.4304,51.4677,51.3744,51.4024,16393.0
2019-09-12 12:05:00,55.1,55.13,55.07,55.08,10544.0,51.4024,51.4304,51.3744,51.3837,10544.0
2019-09-12 12:10:00,55.08,55.11,55.06,55.1,14231.0,51.3837,51.4117,51.3651,51.4024,14231.0
2019-09-12 12:15:00,55.1,55.14,55.04,55.06,33849.0,51.4024,51.4397,51.3464,51.3651,33849.0
2019-09-12 12:20:00,55.07,55.17,55.06,55.09,22996.0,51.3744,51.4677,51.3651,51.3931,22996.0
2019-09-12 12:25:00,55.1,55.12,55.07,55.09,12118.0,51.4024,51.4211,51.3744,51.3931,12118.0
2019-09-12 12:30:00,55.08,55.14,55.04,55.14,10898.0,51.3837,51.4397,51.3464,51.4397,10898.0
2019-09-12 12:35:00,55.15,55.17,55.12,55.15,9660.0,51.449,51.4677,51.4211,51.449,9660.0
2019-09-12 12:40:00,55.14,55.17,55.13,55.15,10180.0,51.4397,51.4677,51.4304,51.449,10180.0
2019-09-12 12:45:00,55.15,55.18,55.12,55.13,13542.0,51.449,51.477,51.4211,51.4304,13542.0
2019-09-12 12:50:00,55.13,55.19,55.12,55.15,8541.0,51.4304,51.4864,51.4211,51.449,8541.0
2019-09-12 12:55:00,55.16,55.2,55.14,55.19,6900.0,51.4584,51.4957,51.4397,51.4864,6900.0
2019-09-12 13:00:00,55.2,55.24,55.16,55.21,20383.0,51.4957,51.533,51.4584,51.505,20383.0
2019-09-12 13:05:00,55.24,55.26,55.18,55.22,20037.0,51.533,51.5517,51.477,51.5143,20037.0
2019-09-12 13:10:00,55.23,55.26,55.21,55.23,9255.0,51.5237,51.5517,51.505,51.5237,9255.0
2019-09-12 13:15:00,55.23,55.28,55.2,55.22,11194.0,51.5237,51.5703,51.4957,51.5143,11194.0
2019-09-12 13:20:00,55.23,55.27,55.22,55.25,28705.0,51.5237,51.561,51.5143,51.5423,28705.0
2019-09-12 13:25:00,55.25,55.3,55.22,55.27,15014.0,51.5423,51.589,51.5143,51.561,15014.0
2019-09-12 13:30:00,55.27,55.3,55.25,55.26,11514.0,51.561,51.589,51.5423,51.5517,11514.0
2019-09-12 13:35:00,55.27,55.33,55.25,55.28,19846.0,51.561,51.617,51.5423,51.5703,19846.0
2019-09-12 13:40:00,55.28,55.33,55.26,55.32,10305.0,51.5703,51.617,51.5517,51.6076,10305.0
2019-09-12 13:45:00,55.3,55.36,55.29,55.31,19215.0,51.589,51.6449,51.5796,51.5983,19215.0
2019-09-12 13:50:00,55.31,55.36,55.3,55.31,7343.0,51.5983,51.6449,51.589,51.5983,7343.0
2019-09-12 13:55:00,55.3,55.33,55.3,55.31,6919.0,51.589,51.617,51.589,51.5983,6919.0
2019-09-12 14:00:00,55.3,55.31,55.26,55.31,17162.0,51.589,51.5983,51.5517,51.5983,17162.0
2019-09-12 14:05:00,55.3,55.34,55.28,55.34,18456.0,51.589,51.6263,51.5703,51.6263,18456.0
2019-09-12 14:10:00,55.35,55.4,55.33,55.37,28077.0,51.6356,51.6823,51.617,51.6543,28077.0
2019-09-12 14:15:00,55.38,55.43,55.37,55.41,10172.0,51.6636,51.7103,51.6543,51.6916,10172.0
2019-09-12 14:20:00,55.41,55.47,55.4,55.47,18292.0,51.6916,51.7476,51.6823,51.7476,18292.0
2019-09-12 14:25:00,55.46,55.47,55.41,55.41,22405.0,51.7382,51.7476,51.6916,51.6916,22405.0
2019-09-12 14:30:00,55.41,55.46,55.4,55.44,26512.0,51.6916,51.7382,51.6823,51.7196,26512.0
2019-09-12 14:35:00,55.44,55.45,55.41,55.42,12462.0,51.7196,51.7289,51.6916,51.7009,12462.0
2019-09-12 14:40:00,55.41,55.44,55.37,55.37,16539.0,51.6916,51.7196,51.6543,51.6543,16539.0
2019-09-12 14:45:00,55.37,55.4,55.35,55.38,15855.0,51.6543,51.6823,51.6356,51.6636,15855.0
2019-09-12 14:50:00,55.38,55.4,55.3,55.32,22622.0,51.6636,51.6823,51.589,51.6076,22622.0
2019-09-12 14:55:00,55.33,55.35,55.3,55.3,17943.0,51.617,51.6356,51.589,51.589,17943.0
2019-09-12 15:00:00,55.31,55.33,55.24,55.26,37498.0,51.5983,51.617,51.533,51.5517,37498.0
2019-09-12 15:05:00,55.27,55.29,55.22,55.24,26651.0,51.561,51.5796,51.5143,51.533,26651.0
2019-09-12 15:10:00,55.25,55.27,55.18,55.2,29029.0,51.5423,51.561,51.477,51.4957,29029.0
2019-09-12 15:15:00,55.19,55.22,55.16,55.18,16512.0,51.4864,51.5143,51.4584,51.477,16512.0
2019-09-12 15:20:00,55.17,55.25,55.16,55.2,48383.0,51.4677,51.5423,51.4584,51.4957,48383.0
2019-09-12 15:25:00,55.2,55.21,55.1,55.12,73403.0,51.4957,51.505,51.4024,51.4211,73403.0
2019-09-12 15:30:00,55.12,55.14,55.06,55.12,97757.0,51.4211,51.4397,51.3651,51.4211,97757.0
2019-09-12 15:35:00,55.11,55.22,55.08,55.2,60023.0,51.4117,51.5143,51.3837,51.4957,60023.0
2019-09-12 15:40:00,55.2,55.2,55.15,55.18,49922.0,51.4957,51.4957,51.449,51.477,49922.0
2019-09-12 15:45:00,55.18,55.18,55.12,55.16,85021.0,51.477,51.477,51.4211,51.4584,85021.0
2019-09-12 15:50:00,55.15,55.17,55.09,55.12,116750.0,51.449,51.4677,51.3931,51.4211,116750.0
2019-09-12 15:55:00,55.11,55.12,54.96,54.98,181658.0,51.4117,51.4211,51.2718,51.2905,181658.0
2019-09-13 09:30:00,55.98,56.2,55.7,55.89,166965.0,52.2233,52.4286,51.9621,52.1394,166965.0
2019-09-13 09:35:00,55.89,56.36,55.83,56.28,97240.0,52.1394,52.5778,52.0834,52.5032,97240.0
2019-09-13 09:40:00,56.27,56.3,56.11,56.11,111379.0,52.4939,52.5219,52.3446,52.3446,111379.0
2019-09-13 09:45:00,56.16,56.31,56.13,56.22,62110.0,52.3913,52.5312,52.3633,52.4472,62110.0
2019-09-13 09:50:00,56.25,56.27,56.14,56.18,40191.0,52.4752,52.4939,52.3726,52.4099,40191.0
2019-09-13 09:55:00,56.18,56.25,55.96,55.98,47901.0,52.4099,52.4752,52.2047,52.2233,47901.0
2019-09-13 10:00:00,55.99,56.02,55.9,55.96,56749.0,52.2327,52.2607,52.1487,52.2047,56749.0
2019-09-13 10:05:00,55.95,56.04,55.8,55.82,77632.0,52.1954,52.2793,52.0554,52.0741,77632.0
2019-09-13 10:10:00,55.82,55.86,55.65,55.66,51960.0,52.0741,52.1114,51.9155,51.9248,51960.0
2019-09-13 10:15:00,55.65,55.84,55.65,55.84,67695.0,51.9155,52.0927,51.9155,52.0927,67695.0
2019-09-13 10:20:00,55.85,55.87,55.65,55.74,62912.0,52.1021,52.1207,51.9155,51.9994,62912.0
2019-09-13 10:25:00,55.74,55.78,55.67,55.78,35623.0,51.9994,52.0368,51.9341,52.0368,35623.0
2019-09-13 10:30:00,55.78,55.79,55.66,55.7,36807.0,52.0368,52.0461,51.9248,51.9621,36807.0
2019-09-13 10:35:00,55.7,55.75,55.65,55.69,23162.0,51.9621,52.0088,51.9155,51.9528,23162.0
2019-09-13 10:40:00,55.7,55.75,55.68,55.75,31241.0,51.9621,52.0088,51.9435,52.0088,31241.0
2019-09-13 10:45:00,55.75,55.85,55.73,55.79,37583.0,52.0088,52.1021,51.9901,52.0461,37583.0
2019-09-13 10:50:00,55.77,55.93,55.77,55.86,27138.0,52.0274,52.1767,52.0274,52.1114,27138.0
2019-09-13 10:55:00,55.87,55.91,55.83,55.85,38833.0,52.1207,52.158,52.0834,52.1021,38833.0
2019-09-13 11:00:00,55.85,55.93,55.85,55.9,36961.0,52.1021,52.1767,52.1021,52.1487,36961.0
2019-09-13 11:05:00,55.9,56.0,55.89,55.98,55457.0,52.1487,52.242,52.1394,52.2233,55457.0
2019-09-13 11:10:00,55.97,56.05,55.93,56.0,41167.0,52.214,52.2886,52.1767,52.242,41167.0
2019-09-13 11:15:00,56.0,56.09,55.99,56.09,41246.0,52.242,52.326,52.2327,52.326,41246.0
2019-09-13 11:20:00,56.09,56.11,56.03,56.07,45344.0,52.326,52.3446,52.27,52.3073,45344.0
2019-09-13 11:25:00,56.08,56.13,56.02,56.04,38211.0,52.3166,52.3633,52.2607,52.2793,38211.0
2019-09-13 11:30:00,56.03,56.07,55.97,55.97,30349.0,52.27,52.3073,52.214,52.214,30349.0
2019-09-13 11:35:00,55.97,55.97,55.85,55.88,20579.0,52.214,52.214,52.1021,52.1301,20579.0
2019-09-13 11:40:00,55.87,55.94,55.86,55.91,35354.0,52.1207,52.186,52.1114,52.158,35354.0
2019-09-13 11:45:00,55.91,55.93,55.82,55.89,24219.0,52.158,52.1767,52.0741,52.1394,24219.0
2019-09-13 11:50:00,55.89,55.94,55.88,55.93,22015.0,52.1394,52.186,52.1301,52.1767,22015.0
2019-09-13 11:55:00,55.93,55.95,55.81,55.84,23616.0,52.1767,52.1954,52.0648,52.0927,23616.0
2019-09-13 12:00:00,55.83,55.89,55.82,55.89,25157.0,52.0834,52.1394,52.0741,52.1394,25157.0
2019-09-13 12:05:00,55.89,55.9,55.85,55.85,26634.0,52.1394,52.1487,52.1021,52.1021,26634.0
2019-09-13 12:10:00,55.85,55.89,55.82,55.85,87991.0,52.1021,52.1394,52.0741,52.1021,87991.0
2019-09-13 12:15:00,55.86,55.97,55.84,55.96,22569.0,52.1114,52.214,52.0927,52.2047,22569.0
2019-09-13 12:20:00,55.96,55.98,55.92,55.93,18265.0,52.2047,52.2233,52.1674,52.1767,18265.0
2019-09-13 12:25:00,55.92,55.97,55.91,55.95,29174.0,52.1674,52.214,52.158,52.1954,29174.0
2019-09-13 12:30:00,55.96,55.96,55.92,55.95,26160.0,52.2047,52.2047,52.1674,52.1954,26160.0
2019-09-13 12:35:00,55.95,55.97,55.9,55.92,19009.0,52.1954,52.214,52.1487,52.1674,19009.0
2019-09-13 12:40:00,55.93,55.96,55.87,55.87,26807.0,52.1767,52.2047,52.1207,52.1207,26807.0
2019-09-13 12:45:00,55.88,55.88,55.81,55.81,29328.0,52.1301,52.1301,52.0648,52.0648,29328.0
2019-09-13 12:50:00,55.81,55.89,55.79,55.88,29138.0,52.0648,52.1394,52.0461,52.1301,29138.0
2019-09-13 12:55:00,55.88,55.95,55.86,55.93,32021.0,52.1301,52.1954,52.1114,52.1767,32021.0
2019-09-13 13:00:00,55.93,56.02,55.92,55.99,54504.0,52.1767,52.2607,52.1674,52.2327,54504.0
2019-09-13 13:05:00,55.98,56.0,55.95,56.0,21617.0,52.2233,52.242,52.1954,52.242,21617.0
2019-09-13 13:10:00,56.0,56.01,55.97,56.01,19020.0,52.242,52.2513,52.214,52.2513,19020.0
2019-09-13 13:15:00,56.01,56.03,55.96,55.98,16779.0,52.2513,52.27,52.2047,52.2233,16779.0
2019-09-13 13:20:00,55.98,55.99,55.9,55.93,19950.0,52.2233,52.2327,52.1487,52.1767,19950.0
2019-09-13 13:25:00,55.94,55.98,55.92,55.96,25015.0,52.186,52.2233,52.1674,52.2047,25015.0
2019-09-13 13:30:00,55.96,56.0,55.95,55.95,18894.0,52.2047,52.242,52.1954,52.1954,18894.0
2019-09-13 13:35:00,55.95,55.97,55.9,55.91,25242.0,52.1954,52.214,52.1487,52.158,25242.0
2019-09-13 13:40:00,55.91,55.92,55.83,55.86,29603.0,52.158,52.1674,52.0834,52.1114,29603.0
2019-09-13 13:45:00,55.86,55.97,55.84,55.95,22314.0,52.1114,52.214,52.0927,52.1954,22314.0
2019-09-13 13:50:00,55.95,56.05,55.94,56.03,24244.0,52.1954,52.2886,52.186,52.27,24244.0
2019-09-13 13:55:00,56.03,56.05,55.99,56.01,16598.0,52.27,52.2886,52.2327,52.2513,16598.0
2019-09-13 14:00:00,55.99,56.04,55.98,56.0,15642.0,52.2327,52.2793,52.2233,52.242,15642.0
2019-09-13 14:05:00,56.01,56.01,55.95,55.99,18063.0,52.2513,52.2513,52.1954,52.2327,18063.0
2019-09-13 14:10:00,55.99,56.0,55.92,55.97,24843.0,52.2327,52.242,52.1674,52.214,24843.0
2019-09-13 14:15:00,55.97,55.99,55.95,55.96,21920.0,52.214,52.2327,52.1954,52.2047,21920.0
2019-09-13 14:20:00,55.96,55.99,55.94,55.99,29145.0,52.2047,52.2327,52.186,52.2327,29145.0
2019-09-13 14:25:00,55.99,56.01,55.96,55.98,37368.0,52.2327,52.2513,52.2047,52.2233,37368.0
2019-09-13 14:30:00,55.98,55.99,55.93,55.94,27642.0,52.2233,52.2327,52.1767,52.186,27642.0
2019-09-13 14:35:00,55.94,55.98,55.94,55.96,26757.0,52.186,52.2233,52.186,52.2047,26757.0
2019-09-13 14:40:00,55.97,55.98,55.93,55.98,30869.0,52.214,52.2233,52.1767,52.2233,30869.0
2019-09-13 14:45:00,55.98,56.0,55.9,55.9,19057.0,52.2233,52.242,52.1487,52.1487,19057.0
2019-09-13 14:50:00,55.9,55.92,55.9,55.9,16955.0,52.1487,52.1674,52.1487,52.1487,16955.0
2019-09-13 14:55:00,55.9,55.93,55.88,55.88,33629.0,52.1487,52.1767,52.1301,52.1301,33629.0
2019-09-13 15:00:00,55.89,55.93,55.85,55.92,32884.0,52.1394,52.1767,52.1021,52.1674,32884.0
2019-09-13 15:05:00,55.93,55.93,55.86,55.87,34023.0,52.1767,52.1767,52.1114,52.1207,34023.0
2019-09-13 15:10:00,55.86,55.93,55.85,55.91,43575.0,52.1114,52.1767,52.1021,52.158,43575.0
2019-09-13 15:15:00,55.91,55.91,55.86,55.88,60368.0,52.158,52.158,52.1114,52.1301,60368.0
2019-09-13 15:20:00,55.88,55.92,55.87,55.9,33191.0,52.1301,52.1674,52.1207,52.1487,33191.0
2019-09-13 15:25:00,55.9,55.92,55.86,55.92,46892.0,52.1487,52.1674,52.1114,52.1674,46892.0
2019-09-13 15:30:00,55.92,55.93,55.87,55.92,77449.0,52.1674,52.1767,52.1207,52.1674,77449.0
2019-09-13 15:35:00,55.91,55.93,55.86,55.87,64641.0,52.158,52.1767,52.1114,52.1207,64641.0
2019-09-13 15:40:00,55.87,55.89,55.84,55.86,86259.0,52.1207,52.1394,52.0927,52.1114,86259.0
2019-09-13 15:45:00,55.87,55.91,55.86,55.91,76943.0,52.1207,52.158,52.1114,52.158,76943.0
2019-09-13 15:50:00,55.91,55.95,55.76,55.77,139560.0,52.158,52.1954,52.0181,52.0274,139560.0
2019-09-13 15:55:00,55.77,55.82,55.69,55.77,216375.0,52.0274,52.0741,51.9528,52.0274,216375.0
2019-09-16 09:30:00,54.39,55.48,54.06,55.48,151329.0,50.74,51.7569,50.4322,51.7569,151329.0
2019-09-16 09:35:00,55.49,55.74,55.25,55.48,102415.0,51.7662,51.9994,51.5423,51.7569,102415.0
2019-09-16 09:40:00,55.47,55.64,55.18,55.31,130546.0,51.7476,51.9062,51.477,51.5983,130546.0
2019-09-16 09:45:00,55.31,55.42,55.19,55.37,60574.0,51.5983,51.7009,51.4864,51.6543,60574.0
2019-09-16 09:50:00,55.37,55.74,55.29,55.64,58020.0,51.6543,51.9994,51.5796,51.9062,58020.0
2019-09-16 09:55:00,55.66,55.7,55.39,55.54,64654.0,51.9248,51.9621,51.6729,51.8129,64654.0
2019-09-16 10:00:00,55.53,55.59,55.43,55.59,113078.0,51.8035,51.8595,51.7103,51.8595,113078.0
2019-09-16 10:05:00,55.57,55.7,55.54,55.57,60898.0,51.8409,51.9621,51.8129,51.8409,60898.0
2019-09-16 10:10:00,55.59,55.74,55.59,55.65,35748.0,51.8595,51.9994,51.8595,51.9155,35748.0
2019-09-16 10:15:00,55.62,55.75,55.62,55.66,58817.0,51.8875,52.0088,51.8875,51.9248,58817.0
2019-09-16 10:20:00,55.65,55.82,55.64,55.82,45196.0,51.9155,52.0741,51.9062,52.0741,45196.0
2019-09-16 10:25:00,55.82,55.83,55.65,55.68,52385.0,52.0741,52.0834,51.9155,51.9435,52385.0
2019-09-16 10:30:00,55.69,55.72,55.64,55.66,39550.0,51.9528,51.9808,51.9062,51.9248,39550.0
2019-09-16 10:35:00,55.66,55.69,55.53,55.53,89325.0,51.9248,51.9528,51.8035,51.8035,89325.0
2019-09-16 10:40:00,55.52,55.61,55.51,55.59,31685.0,51.7942,51.8782,51.7849,51.8595,31685.0
2019-09-16 10:45:00,55.6,55.61,55.55,55.57,42227.0,51.8688,51.8782,51.8222,51.8409,42227.0
2019-09-16 10:50:00,55.58,55.68,55.57,55.59,38788.0,51.8502,51.9435,51.8409,51.8595,38788.0
2019-09-16 10:55:00,55.58,55.62,55.56,55.6,18394.0,51.8502,51.8875,51.8315,51.8688,18394.0
2019-09-16 11:00:00,55.6,55.68,55.6,55.67,31659.0,51.8688,51.9435,51.8688,51.9341,31659.0
2019-09-16 11:05:00,55.68,55.71,55.66,55.69,30319.0,51.9435,51.9715,51.9248,51.9528,30319.0
2019-09-16 11:10:00,55.69,55.81,55.67,55.8,26873.0,51.9528,52.0648,51.9341,52.0554,26873.0
2019-09-16 11:15:00,55.8,55.82,55.76,55.8,18051.0,52.0554,52.0741,52.0181,52.0554,18051.0
2019-09-16 11:20:00,55.8,55.8,55.68,55.68,49260.0,52.0554,52.0554,51.9435,51.9435,49260.0
2019-09-16 11:25:00,55.69,55.69,55.59,55.63,45814.0,51.9528,51.9528,51.8595,51.8968,45814.0
2019-09-16 11:30:00,55.62,55.71,55.62,55.7,36206.0,51.8875,51.9715,51.8875,51.9621,36206.0
2019-09-16 11:35:00,55.7,55.73,55.66,55.66,14699.0,51.9621,51.9901,51.9248,51.9248,14699.0
2019-09-16 11:40:00,55.66,55.67,55.62,55.64,46472.0,51.9248,51.9341,51.8875,51.9062,46472.0
2019-09-16 11:45:00,55.63,55.64,55.58,55.59,38098.0,51.8968,51.9062,51.8502,51.8595,38098.0
2019-09-16 11:50:00,55.58,55.6,55.48,55.5,24832.0,51.8502,51.8688,51.7569,51.7756,24832.0
2019-09-16 11:55:00,55.49,55.54,55.48,55.5,26652.0,51.7662,51.8129,51.7569,51.7756,26652.0
2019-09-16 12:00:00,55.51,55.64,55.48,55.62,67808.0,51.7849,51.9062,51.7569,51.8875,67808.0
2019-09-16 12:05:00,55.62,55.63,55.56,55.58,36172.0,51.8875,51.8968,51.8315,51.8502,36172.0
2019-09-16 12:10:00,55.59,55.62,55.58,55.58,21884.0,51.8595,51.8875,51.8502,51.8502,21884.0
2019-09-16 12:15:00,55.58,55.61,55.56,55.56,15363.0,51.8502,51.8782,51.8315,51.8315,15363.0
2019-09-16 12:20:00,55.57,55.59,55.55,55.57,18354.0,51.8409,51.8595,51.8222,51.8409,18354.0
2019-09-16 12:25:00,55.57,55.65,55.55,55.62,16759.0,51.8409,51.9155,51.8222,51.8875,16759.0
2019-09-16 12:30:00,55.63,55.67,55.62,55.66,15586.0,51.8968,51.9341,51.8875,51.9248,15586.0
2019-09-16 12:35:00,55.66,55.67,55.62,55.66,27785.0,51.9248,51.9341,51.8875,51.9248,27785.0
2019-09-16 12:40:00,55.65,55.71,55.58,55.59,35241.0,51.9155,51.9715,51.8502,51.8595,35241.0
2019-09-16 12:45:00,55.59,55.67,55.57,55.64,23969.0,51.8595,51.9341,51.8409,51.9062,23969.0
2019-09-16 12:50:00,55.64,55.68,55.61,55.65,23436.0,51.9062,51.9435,51.8782,51.9155,23436.0
2019-09-16 12:55:00,55.65,55.7,55.65,55.67,25237.0,51.9155,51.9621,51.9155,51.9341,25237.0
2019-09-16 13:00:00,55.66,55.71,55.65,55.71,22513.0,51.9248,51.9715,51.9155,51.9715,22513.0
2019-09-16 13:05:00,55.71,55.73,55.66,55.67,18911.0,51.9715,51.9901,51.9248,51.9341,18911.0
2019-09-16 13:10:00,55.68,55.7,55.65,55.67,41348.0,51.9435,51.9621,51.9155,51.9341,41348.0
2019-09-16 13:15:00,55.66,55.68,55.65,55.65,23610.0,51.9248,51.9435,51.9155,51.9155,23610.0
2019-09-16 13:20:00,55.65,55.69,55.65,55.67,18332.0,51.9155,51.9528,51.9155,51.9341,18332.0
2019-09-16 13:25:00,55.67,55.68,55.48,55.52,35220.0,51.9341,51.9435,51.7569,51.7942,35220.0
2019-09-16 13:30:00,55.54,55.58,55.49,55.51,27457.0,51.8129,51.8502,51.7662,51.7849,27457.0
2019-09-16 13:35:00,55.51,55.58,55.48,55.57,47677.0,51.7849,51.8502,51.7569,51.8409,47677.0
2019-09-16 13:40:00,55.57,55.58,55.53,55.54,15922.0,51.8409,51.8502,51.8035,51.8129,15922.0
2019-09-16 13:45:00,55.52,55.54,55.5,55.52,20078.0,51.7942,51.8129,51.7756,51.7942,20078.0
2019-09-16 13:50:00,55.52,55.53,55.47,55.51,22469.0,51.7942,51.8035,51.7476,51.7849,22469.0
2019-09-16 13:55:00,55.51,55.53,55.48,55.5,25435.0,51.7849,51.8035,51.7569,51.7756,25435.0
2019-09-16 14:00:00,55.51,55.55,55.5,55.54,19104.0,51.7849,51.8222,51.7756,51.8129,19104.0
2019-09-16 14:05:00,55.52,55.57,55.52,55.56,22387.0,51.7942,51.8409,51.7942,51.8315,22387.0
2019-09-16 14:10:00,55.55,55.58,55.55,55.57,18816.0,51.8222,51.8502,51.8222,51.8409,18816.0
2019-09-16 14:15:00,55.56,55.64,55.55,55.63,19856.0,51.8315,51.9062,51.8222,51.8968,19856.0
2019-09-16 14:20:00,55.64,55.7,55.63,55.69,16531.0,51.9062,51.9621,51.8968,51.9528,16531.0
2019-09-16 14:25:00,55.69,55.73,55.64,55.65,18126.0,51.9528,51.9901,51.9062,51.9155,18126.0
2019-09-16 14:30:00,55.65,55.69,55.6,55.68,19559.0,51.9155,51.9528,51.8688,51.9435,19559.0
2019-09-16 14:35:00,55.66,55.68,55.62,55.65,13035.0,51.9248,51.9435,51.8875,51.9155,13035.0
2019-09-16 14:40:00,55.66,55.67,55.63,55.63,11121.0,51.9248,51.9341,51.8968,51.8968,11121.0
2019-09-16 14:45:00,55.63,55.65,55.58,55.61,15134.0,51.8968,51.9155,51.8502,51.8782,15134.0
2019-09-16 14:50:00,55.6,55.64,55.59,55.61,16144.0,51.8688,51.9062,51.8595,51.8782,16144.0
2019-09-16 14:55:00,55.62,55.68,55.61,55.68,12897.0,51.8875,51.9435,51.8782,51.9435,12897.0
2019-09-16 15:00:00,55.68,55.69,55.63,55.64,17733.0,51.9435,51.9528,51.8968,51.9062,17733.0
2019-09-16 15:05:00,55.64,55.7,55.62,55.7,35092.0,51.9062,51.9621,51.8875,51.9621,35092.0
2019-09-16 15:10:00,55.7,55.78,55.67,55.77,19249.0,51.9621,52.0368,51.9341,52.0274,19249.0
2019-09-16 15:15:00,55.76,55.79,55.74,55.74,18198.0,52.0181,52.0461,51.9994,51.9994,18198.0
2019-09-16 15:20:00,55.75,55.75,55.7,55.73,49987.0,52.0088,52.0088,51.9621,51.9901,49987.0
2019-09-16 15:25:00,55.71,55.77,55.69,55.71,53007.0,51.9715,52.0274,51.9528,51.9715,53007.0
2019-09-16 15:30:00,55.71,55.79,55.68,55.79,39271.0,51.9715,52.0461,51.9435,52.0461,39271.0
2019-09-16 15:35:00,55.79,55.86,55.78,55.82,90518.0,52.0461,52.1114,52.0368,52.0741,90518.0
2019-09-16 15:40:00,55.82,55.83,55.7,55.71,65334.0,52.0741,52.0834,51.9621,51.9715,65334.0
2019-09-16 15:45:00,55.71,55.8,55.7,55.71,99650.0,51.9715,52.0554,51.9621,51.9715,99650.0
2019-09-16 15:50:00,55.71,55.76,55.7,55.73,97332.0,51.9715,52.0181,51.9621,51.9901,97332.0
2019-09-16 15:55:00,55.73,55.83,55.7,55.8,288166.0,51.9901,52.0834,51.9621,52.0554,288166.0
2019-09-17 09:30:00,55.25,55.65,55.21,55.5,65835.0,51.5423,51.9155,51.505,51.7756,65835.0
2019-09-17 09:35:00,55.56,56.09,55.5,55.99,40971.0,51.8315,52.326,51.7756,52.2327,40971.0
2019-09-17 09:40:00,55.98,56.28,55.89,55.96,136897.0,52.2233,52.5032,52.1394,52.2047,136897.0
2019-09-17 09:45:00,55.97,56.18,55.86,56.18,53267.0,52.214,52.4099,52.1114,52.4099,53267.0
2019-09-17 09:50:00,56.15,56.21,56.07,56.16,60610.0,52.3819,52.4379,52.3073,52.3913,60610.0
2019-09-17 09:55:00,56.14,56.19,55.88,55.89,113590.0,52.3726,52.4193,52.1301,52.1394,113590.0
2019-09-17 10:00:00,55.89,56.02,55.7,55.72,55915.0,52.1394,52.2607,51.9621,51.9808,55915.0
2019-09-17 10:05:00,55.7,55.78,55.64,55.76,33878.0,51.9621,52.0368,51.9062,52.0181,33878.0
2019-09-17 10:10:00,55.77,55.77,55.66,55.74,21926.0,52.0274,52.0274,51.9248,51.9994,21926.0
2019-09-17 10:15:00,55.76,55.86,55.67,55.81,75299.0,52.0181,52.1114,51.9341,52.0648,75299.0
2019-09-17 10:20:00,55.81,55.84,55.58,55.63,34259.0,52.0648,52.0927,51.8502,51.8968,34259.0
2019-09-17 10:25:00,55.62,55.69,55.5,55.69,45031.0,51.8875,51.9528,51.7756,51.9528,45031.0
2019-09-17 10:30:00,55.7,55.86,55.69,55.75,23190.0,51.9621,52.1114,51.9528,52.0088,23190.0
2019-09-17 10:35:00,55.76,55.81,55.66,55.81,23210.0,52.0181,52.0648,51.9248,52.0648,23210.0
2019-09-17 10:40:00,55.83,55.99,55.79,55.93,102024.0,52.0834,52.2327,52.0461,52.1767,102024.0
2019-09-17 10:45:00,55.91,56.02,55.9,55.99,22590.0,52.158,52.2607,52.1487,52.2327,22590.0
2019-09-17 10:50:00,56.02,56.02,55.8,55.83,24073.0,52.2607,52.2607,52.0554,52.0834,24073.0
2019-09-17 10:55:00,55.84,55.86,55.8,55.83,21377.0,52.0927,52.1114,52.0554,52.0834,21377.0
2019-09-17 11:00:00,55.83,55.98,55.82,55.93,21356.0,52.0834,52.2233,52.0741,52.1767,21356.0
2019-09-17 11:05:00,55.93,55.96,55.89,55.94,16420.0,52.1767,52.2047,52.1394,52.186,16420.0
2019-09-17 11:10:00,55.91,55.97,55.9,55.92,26321.0,52.158,52.214,52.1487,52.1674,26321.0
2019-09-17 11:15:00,55.92,55.93,55.83,55.85,15976.0,52.1674,52.1767,52.0834,52.1021,15976.0
2019-09-17 11:20:00,55.83,55.84,55.68,55.68,52332.0,52.0834,52.0927,51.9435,51.9435,52332.0
2019-09-17 11:25:00,55.69,55.69,55.49,55.55,61284.0,51.9528,51.9528,51.7662,51.8222,61284.0
2019-09-17 11:30:00,55.54,55.73,55.54,55.7,48513.0,51.8129,51.9901,51.8129,51.9621,48513.0
2019-09-17 11:35:00,55.7,55.73,55.66,55.7,45421.0,51.9621,51.9901,51.9248,51.9621,45421.0
2019-09-17 11:40:00,55.7,55.8,55.67,55.73,54745.0,51.9621,52.0554,51.9341,51.9901,54745.0
2019-09-17 11:45:00,55.73,55.78,55.63,55.68,52841.0,51.9901,52.0368,51.8968,51.9435,52841.0
2019-09-17 11:50:00,55.68,55.77,55.66,55.73,36746.0,51.9435,52.0274,51.9248,51.9901,36746.0
2019-09-17 11:55:00,55.73,55.76,55.65,55.68,29110.0,51.9901,52.0181,51.9155,51.9435,29110.0
2019-09-17 12:00:00,55.69,55.74,55.57,55.58,64082.0,51.9528,51.9994,51.8409,51.8502,64082.0
2019-09-17 12:05:00,55.6,55.64,55.54,55.56,27284.0,51.8688,51.9062,51.8129,51.8315,27284.0
2019-09-17 12:10:00,55.57,55.58,55.51,55.55,23126.0,51.8409,51.8502,51.7849,51.8222,23126.0
2019-09-17 12:15:00,55.55,55.55,55.49,55.49,18551.0,51.8222,51.8222,51.7662,51.7662,18551.0
2019-09-17 12:20:00,55.49,55.55,55.46,55.53,48602.0,51.7662,51.8222,51.7382,51.8035,48602.0
2019-09-17 12:25:00,55.52,55.62,55.52,55.6,81404.0,51.7942,51.8875,51.7942,51.8688,81404.0
2019-09-17 12:30:00,55.6,55.64,55.57,55.62,26694.0,51.8688,51.9062,51.8409,51.8875,26694.0
2019-09-17 12:35:00,55.62,55.65,55.6,55.63,14959.0,51.8875,51.9155,51.8688,51.8968,14959.0
2019-09-17 12:40:00,55.64,55.71,55.63,55.65,11903.0,51.9062,51.9715,51.8968,51.9155,11903.0
2019-09-17 12:45:00,55.66,55.66,55.58,55.64,10873.0,51.9248,51.9248,51.8502,51.9062,10873.0
2019-09-17 12:50:00,55.64,55.67,55.61,55.63,12202.0,51.9062,51.9341,51.8782,51.8968,12202.0
2019-09-17 12:55:00,55.64,55.66,55.58,55.6,13409.0,51.9062,51.9248,51.8502,51.8688,13409.0
2019-09-17 13:00:00,55.6,55.62,55.58,55.62,16133.0,51.8688,51.8875,51.8502,51.8875,16133.0
2019-09-17 13:05:00,55.61,55.68,55.59,55.65,11192.0,51.8782,51.9435,51.8595,51.9155,11192.0
2019-09-17 13:10:00,55.66,55.68,55.59,55.6,25303.0,51.9248,51.9435,51.8595,51.8688,25303.0
2019-09-17 13:15:00,55.6,55.64,55.55,55.55,72417.0,51.8688,51.9062,51.8222,51.8222,72417.0
2019-09-17 13:20:00,55.56,55.6,55.53,55.59,31776.0,51.8315,51.8688,51.8035,51.8595,31776.0
2019-09-17 13:25:00,55.6,55.6,55.53,55.57,25676.0,51.8688,51.8688,51.8035,51.8409,25676.0
2019-09-17 13:30:00,55.57,55.63,55.57,55.62,27163.0,51.8409,51.8968,51.8409,51.8875,27163.0
2019-09-17 13:35:00,55.61,55.63,55.53,55.57,26904.0,51.8782,51.8968,51.8035,51.8409,26904.0
2019-09-17 13:40:00,55.57,55.67,55.56,55.66,120304.0,51.8409,51.9341,51.8315,51.9248,120304.0
2019-09-17 13:45:00,55.66,55.79,55.66,55.75,37937.0,51.9248,52.0461,51.9248,52.0088,37937.0
2019-09-17 13:50:00,55.76,55.76,55.69,55.75,20052.0,52.0181,52.0181,51.9528,52.0088,20052.0
2019-09-17 13:55:00,55.74,55.78,55.67,55.69,19274.0,51.9994,52.0368,51.9341,51.9528,19274.0
2019-09-17 14:00:00,55.7,55.73,55.66,55.68,16196.0,51.9621,51.9901,51.9248,51.9435,16196.0
2019-09-17 14:05:00,55.69,55.7,55.64,55.66,16626.0,51.9528,51.9621,51.9062,51.9248,16626.0
2019-09-17 14:10:00,55.66,55.68,55.63,55.66,10593.0,51.9248,51.9435,51.8968,51.9248,10593.0
2019-09-17 14:15:00,55.66,55.7,55.65,55.66,16650.0,51.9248,51.9621,51.9155,51.9248,16650.0
2019-09-17 14:20:00,55.67,55.7,55.64,55.66,22634.0,51.9341,51.9621,51.9062,51.9248,22634.0
2019-09-17 14:25:00,55.66,55.66,55.6,55.63,19528.0,51.9248,51.9248,51.8688,51.8968,19528.0
2019-09-17 14:30:00,55.63,55.69,55.62,55.68,21197.0,51.8968,51.9528,51.8875,51.9435,21197.0
2019-09-17 14:35:00,55.69,55.71,55.66,55.68,11614.0,51.9528,51.9715,51.9248,51.9435,11614.0
2019-09-17 14:40:00,55.67,55.74,55.67,55.73,10169.0,51.9341,51.9994,51.9341,51.9901,10169.0
2019-09-17 14:45:00,55.73,55.76,55.71,55.75,16489.0,51.9901,52.0181,51.9715,52.0088,16489.0
2019-09-17 14:50:00,55.75,55.77,55.72,55.72,12891.0,52.0088,52.0274,51.9808,51.9808,12891.0
2019-09-17 14:55:00,55.72,55.74,55.68,55.69,13952.0,51.9808,51.9994,51.9435,51.9528,13952.0
2019-09-17 15:00:00,55.7,55.73,55.67,55.68,12068.0,51.9621,51.9901,51.9341,51.9435,12068.0
2019-09-17 15:05:00,55.68,55.74,55.67,55.7,20594.0,51.9435,51.9994,51.9341,51.9621,20594.0
2019-09-17 15:10:00,55.7,55.7,55.65,55.68,13105.0,51.9621,51.9621,51.9155,51.9435,13105.0
2019-09-17 15:15:00,55.68,55.7,55.64,55.68,27727.0,51.9435,51.9621,51.9062,51.9435,27727.0
2019-09-17 15:20:00,55.68,55.77,55.68,55.76,21746.0,51.9435,52.0274,51.9435,52.0181,21746.0
2019-09-17 15:25:00,55.76,55.79,55.75,55.78,20472.0,52.0181,52.0461,52.0088,52.0368,20472.0
2019-09-17 15:30:00,55.78,55.81,55.74,55.75,34541.0,52.0368,52.0648,51.9994,52.0088,34541.0
2019-09-17 15:35:00,55.74,55.76,55.72,55.75,50905.0,51.9994,52.0181,51.9808,52.0088,50905.0
2019-09-17 15:40:00,55.75,55.88,55.75,55.87,66549.0,52.0088,52.1301,52.0088,52.1207,66549.0
2019-09-17 15:45:00,55.87,55.98,55.87,55.94,97235.0,52.1207,52.2233,52.1207,52.186,97235.0
2019-09-17 15:50:00,55.95,55.95,55.85,55.86,165675.0,52.1954,52.1954,52.1021,52.1114,165675.0
2019-09-17 15:55:00,55.85,55.86,55.71,55.72,347867.0,52.1021,52.1114,51.9715,51.9808,347867.0
2019-09-18 09:30:00,55.7,55.8,55.6,55.8,92589.0,51.9621,52.0554,51.8688,52.0554,92589.0
2019-09-18 09:35:00,55.8,55.93,55.64,55.88,30009.0,52.0554,52.1767,51.9062,52.1301,30009.0
2019-09-18 09:40:00,55.87,56.16,55.84,56.1,65408.0,52.1207,52.3913,52.0927,52.3353,65408.0
2019-09-18 09:45:00,56.12,56.38,56.07,56.07,116249.0,52.3539,52.5965,52.3073,52.3073,116249.0
2019-09-18 09:50:00,56.05,56.15,56.02,56.11,42703.0,52.2886,52.3819,52.2607,52.3446,42703.0
2019-09-18 09:55:00,56.13,56.26,56.12,56.21,22615.0,52.3633,52.4846,52.3539,52.4379,22615.0
2019-09-18 10:00:00,56.2,56.21,56.1,56.13,22828.0,52.4286,52.4379,52.3353,52.3633,22828.0
2019-09-18 10:05:00,56.12,56.15,55.98,56.1,38836.0,52.3539,52.3819,52.2233,52.3353,38836.0
2019-09-18 10:10:00,56.09,56.09,55.91,55.99,25976.0,52.326,52.326,52.158,52.2327,25976.0
2019-09-18 10:15:00,55.98,56.04,55.87,55.93,29112.0,52.2233,52.2793,52.1207,52.1767,29112.0
2019-09-18 10:20:00,55.92,56.09,55.92,56.09,55272.0,52.1674,52.326,52.1674,52.326,55272.0
2019-09-18 10:25:00,56.1,56.24,56.1,56.21,47977.0,52.3353,52.4659,52.3353,52.4379,47977.0
2019-09-18 10:30:00,56.22,56.26,56.07,56.15,23669.0,52.4472,52.4846,52.3073,52.3819,23669.0
2019-09-18 10:35:00,56.15,56.22,56.14,56.14,48774.0,52.3819,52.4472,52.3726,52.3726,48774.0
2019-09-18 10:40:00,56.13,56.17,56.09,56.11,28376.0,52.3633,52.4006,52.326,52.3446,28376.0
2019-09-18 10:45:00,56.12,56.16,56.03,56.03,20464.0,52.3539,52.3913,52.27,52.27,20464.0
2019-09-18 10:50:00,56.03,56.1,56.02,56.03,20497.0,52.27,52.3353,52.2607,52.27,20497.0
2019-09-18 10:55:00,56.04,56.08,56.02,56.06,18193.0,52.2793,52.3166,52.2607,52.298,18193.0
2019-09-18 11:00:00,56.07,56.1,56.03,56.08,13594.0,52.3073,52.3353,52.27,52.3166,13594.0
2019-09-18 11:05:00,56.07,56.11,56.05,56.1,18183.0,52.3073,52.3446,52.2886,52.3353,18183.0
2019-09-18 11:10:00,56.09,56.2,56.08,56.2,21328.0,52.326,52.4286,52.3166,52.4286,21328.0
2019-09-18 11:15:00,56.19,56.26,56.18,56.23,42757.0,52.4193,52.4846,52.4099,52.4566,42757.0
2019-09-18 11:20:00,56.23,56.28,56.2,56.21,32716.0,52.4566,52.5032,52.4286,52.4379,32716.0
2019-09-18 11:25:00,56.2,56.25,56.15,56.18,17683.0,52.4286,52.4752,52.3819,52.4099,17683.0
2019-09-18 11:30:00,56.19,56.2,56.13,56.16,14895.0,52.4193,52.4286,52.3633,52.3913,14895.0
2019-09-18 11:35:00,56.16,56.19,56.14,56.19,12329.0,52.3913,52.4193,52.3726,52.4193,12329.0
2019-09-18 11:40:00,56.19,56.21,56.14,56.18,32178.0,52.4193,52.4379,52.3726,52.4099,32178.0
2019-09-18 11:45:00,56.18,56.19,56.16,56.19,17825.0,52.4099,52.4193,52.3913,52.4193,17825.0
2019-09-18 11:50:00,56.19,56.26,56.18,56.25,30747.0,52.4193,52.4846,52.4099,52.4752,30747.0
2019-09-18 11:55:00,56.24,56.29,56.21,56.26,33789.0,52.4659,52.5125,52.4379,52.4846,33789.0
2019-09-18 12:00:00,56.26,56.29,56.24,56.27,37936.0,52.4846,52.5125,52.4659,52.4939,37936.0
2019-09-18 12:05:00,56.28,56.34,56.27,56.34,55330.0,52.5032,52.5592,52.4939,52.5592,55330.0
2019-09-18 12:10:00,56.35,56.36,56.29,56.34,25905.0,52.5685,52.5778,52.5125,52.5592,25905.0
2019-09-18 12:15:00,56.34,56.39,56.33,56.38,27315.0,52.5592,52.6058,52.5499,52.5965,27315.0
2019-09-18 12:20:00,56.37,56.43,56.37,56.42,33635.0,52.5872,52.6431,52.5872,52.6338,33635.0
2019-09-18 12:25:00,56.42,56.43,56.39,56.42,22662.0,52.6338,52.6431,52.6058,52.6338,22662.0
2019-09-18 12:30:00,56.42,56.44,56.39,56.42,25808.0,52.6338,52.6525,52.6058,52.6338,25808.0
2019-09-18 12:35:00,56.42,56.48,56.4,56.46,47728.0,52.6338,52.6898,52.6152,52.6711,47728.0
2019-09-18 12:40:00,56.47,56.49,56.44,56.46,28270.0,52.6805,52.6991,52.6525,52.6711,28270.0
2019-09-18 12:45:00,56.46,56.47,56.34,56.35,80682.0,52.6711,52.6805,52.5592,52.5685,80682.0
2019-09-18 12:50:00,56.35,56.36,56.22,56.23,37281.0,52.5685,52.5778,52.4472,52.4566,37281.0
2019-09-18 12:55:00,56.22,56.23,56.16,56.18,20057.0,52.4472,52.4566,52.3913,52.4099,20057.0
2019-09-18 13:00:00,56.18,56.18,56.09,56.1,44855.0,52.4099,52.4099,52.326,52.3353,44855.0
2019-09-18 13:05:00,56.09,56.09,56.01,56.04,44835.0,52.326,52.326,52.2513,52.2793,44835.0
2019-09-18 13:10:00,56.04,56.09,56.0,56.03,123036.0,52.2793,52.326,52.242,52.27,123036.0
2019-09-18 13:15:00,56.03,56.03,55.91,55.95,46010.0,52.27,52.27,52.158,52.1954,46010.0
2019-09-18 13:20:00,55.95,55.98,55.93,55.96,20511.0,52.1954,52.2233,52.1767,52.2047,20511.0
2019-09-18 13:25:00,55.96,55.98,55.89,55.89,28046.0,52.2047,52.2233,52.1394,52.1394,28046.0
2019-09-18 13:30:00,55.89,55.94,55.88,55.89,27900.0,52.1394,52.186,52.1301,52.1394,27900.0
2019-09-18 13:35:00,55.9,55.97,55.89,55.97,28096.0,52.1487,52.214,52.1394,52.214,28096.0
2019-09-18 13:40:00,55.96,56.02,55.95,56.02,18511.0,52.2047,52.2607,52.1954,52.2607,18511.0
2019-09-18 13:45:00,56.02,56.05,55.99,56.04,18524.0,52.2607,52.2886,52.2327,52.2793,18524.0
2019-09-18 13:50:00,56.04,56.15,56.03,56.15,32368.0,52.2793,52.3819,52.27,52.3819,32368.0
2019-09-18 13:55:00,56.15,56.19,56.08,56.11,47443.0,52.3819,52.4193,52.3166,52.3446,47443.0
2019-09-18 14:00:00,56.13,56.23,55.93,56.04,28990.0,52.3633,52.4566,52.1767,52.2793,28990.0
2019-09-18 14:05:00,56.04,56.12,55.97,56.0,18379.0,52.2793,52.3539,52.214,52.242,18379.0
2019-09-18 14:10:00,55.98,56.0,55.82,55.86,32687.0,52.2233,52.242,52.0741,52.1114,32687.0
2019-09-18 14:15:00,55.86,55.95,55.81,55.86,24476.0,52.1114,52.1954,52.0648,52.1114,24476.0
2019-09-18 14:20:00,55.86,55.87,55.75,55.84,36379.0,52.1114,52.1207,52.0088,52.0927,36379.0
2019-09-18 14:25:00,55.83,55.83,55.75,55.8,24864.0,52.0834,52.0834,52.0088,52.0554,24864.0
2019-09-18 14:30:00,55.79,55.82,55.75,55.81,39437.0,52.0461,52.0741,52.0088,52.0648,39437.0
2019-09-18 14:35:00,55.8,55.82,55.72,55.81,30084.0,52.0554,52.0741,51.9808,52.0648,30084.0
2019-09-18 14:40:00,55.81,55.9,55.79,55.88,35488.0,52.0648,52.1487,52.0461,52.1301,35488.0
2019-09-18 14:45:00,55.87,55.87,55.79,55.84,24668.0,52.1207,52.1207,52.0461,52.0927,24668.0
2019-09-18 14:50:00,55.84,56.0,55.83,55.98,29060.0,52.0927,52.242,52.0834,52.2233,29060.0
2019-09-18 14:55:00,55.98,56.0,55.93,55.98,25404.0,52.2233,52.242,52.1767,52.2233,25404.0
2019-09-18 15:00:00,55.98,56.01,55.91,55.96,35210.0,52.2233,52.2513,52.158,52.2047,35210.0
2019-09-18 15:05:00,55.96,56.03,55.95,56.01,25921.0,52.2047,52.27,52.1954,52.2513,25921.0
2019-09-18 15:10:00,56.01,56.07,56.01,56.04,30967.0,52.2513,52.3073,52.2513,52.2793,30967.0
2019-09-18 15:15:00,56.03,56.1,56.02,56.1,27933.0,52.27,52.3353,52.2607,52.3353,27933.0
2019-09-18 15:20:00,56.1,56.13,56.08,56.12,45817.0,52.3353,52.3633,52.3166,52.3539,45817.0
2019-09-18 15:25:00,56.12,56.17,56.05,56.09,31906.0,52.3539,52.4006,52.2886,52.326,31906.0
2019-09-18 15:30:00,56.09,56.23,56.06,56.22,40978.0,52.326,52.4566,52.298,52.4472,40978.0
2019-09-18 15:35:00,56.22,56.29,56.2,56.23,67070.0,52.4472,52.5125,52.4286,52.4566,67070.0
2019-09-18 15:40:00,56.23,56.3,56.22,56.27,67556.0,52.4566,52.5219,52.4472,52.4939,67556.0
2019-09-18 15:45:00,56.27,56.29,56.2,56.24,97991.0,52.4939,52.5125,52.4286,52.4659,97991.0
2019-09-18 15:50:00,56.23,56.31,56.22,56.3,146131.0,52.4566,52.5312,52.4472,52.5219,146131.0
2019-09-18 15:55:00,56.31,56.4,56.23,56.24,324571.0,52.5312,52.6152,52.4566,52.4659,324571.0
2019-09-19 09:30:00,56.09,56.21,55.87,55.92,60471.0,52.326,52.4379,52.1207,52.1674,60471.0
2019-09-19 09:35:00,55.88,55.9,55.67,55.84,28666.0,52.1301,52.1487,51.9341,52.0927,28666.0
2019-09-19 09:40:00,55.85,55.89,55.65,55.69,29119.0,52.1021,52.1394,51.9155,51.9528,29119.0
2019-09-19 09:45:00,55.68,55.76,55.52,55.56,71896.0,51.9435,52.0181,51.7942,51.8315,71896.0
2019-09-19 09:50:00,55.58,55.58,55.47,55.58,28893.0,51.8502,51.8502,51.7476,51.8502,28893.0
2019-09-19 09:55:00,55.54,55.58,55.46,55.47,43437.0,51.8129,51.8502,51.7382,51.7476,43437.0
2019-09-19 10:00:00,55.47,55.53,55.41,55.47,66552.0,51.7476,51.8035,51.6916,51.7476,66552.0
2019-09-19 10:05:00,55.48,55.49,55.39,55.4,70798.0,51.7569,51.7662,51.6729,51.6823,70798.0
2019-09-19 10:10:00,55.37,55.41,55.28,55.35,41760.0,51.6543,51.6916,51.5703,51.6356,41760.0
2019-09-19 10:15:00,55.34,55.35,55.13,55.14,86425.0,51.6263,51.6356,51.4304,51.4397,86425.0
2019-09-19 10:20:00,55.14,55.32,55.12,55.26,79012.0,51.4397,51.6076,51.4211,51.5517,79012.0
2019-09-19 10:25:00,55.25,55.27,55.13,55.13,60965.0,51.5423,51.561,51.4304,51.4304,60965.0
2019-09-19 10:30:00,55.14,55.23,55.13,55.16,36261.0,51.4397,51.5237,51.4304,51.4584,36261.0
2019-09-19 10:35:00,55.14,55.17,55.11,55.15,26696.0,51.4397,51.4677,51.4117,51.449,26696.0
2019-09-19 10:40:00,55.15,55.22,55.1,55.18,95271.0,51.449,51.5143,51.4024,51.477,95271.0
2019-09-19 10:45:00,55.18,55.37,55.16,55.37,119257.0,51.477,51.6543,51.4584,51.6543,119257.0
2019-09-19 10:50:00,55.37,55.37,55.23,55.29,37171.0,51.6543,51.6543,51.5237,51.5796,37171.0
2019-09-19 10:55:00,55.29,55.33,55.23,55.25,19467.0,51.5796,51.617,51.5237,51.5423,19467.0
2019-09-19 11:00:00,55.23,55.26,55.19,55.26,48903.0,51.5237,51.5517,51.4864,51.5517,48903.0
2019-09-19 11:05:00,55.26,55.41,55.26,55.4,39930.0,51.5517,51.6916,51.5517,51.6823,39930.0
2019-09-19 11:10:00,55.41,55.58,55.4,55.58,35487.0,51.6916,51.8502,51.6823,51.8502,35487.0
2019-09-19 11:15:00,55.57,55.69,55.56,55.69,26873.0,51.8409,51.9528,51.8315,51.9528,26873.0
2019-09-19 11:20:00,55.68,55.73,55.63,55.73,49739.0,51.9435,51.9901,51.8968,51.9901,49739.0
2019-09-19 11:25:00,55.73,55.73,55.67,55.7,17055.0,51.9901,51.9901,51.9341,51.9621,17055.0
2019-09-19 11:30:00,55.7,55.85,55.7,55.81,44005.0,51.9621,52.1021,51.9621,52.0648,44005.0
2019-09-19 11:35:00,55.82,55.89,55.8,55.81,30742.0,52.0741,52.1394,52.0554,52.0648,30742.0
2019-09-19 11:40:00,55.82,55.82,55.66,55.67,20326.0,52.0741,52.0741,51.9248,51.9341,20326.0
2019-09-19 11:45:00,55.69,55.73,55.66,55.66,22216.0,51.9528,51.9901,51.9248,51.9248,22216.0
2019-09-19 11:50:00,55.66,55.75,55.65,55.66,41047.0,51.9248,52.0088,51.9155,51.9248,41047.0
2019-09-19 11:55:00,55.66,55.71,55.63,55.64,13464.0,51.9248,51.9715,51.8968,51.9062,13464.0
2019-09-19 12:00:00,55.64,55.69,55.62,55.65,25147.0,51.9062,51.9528,51.8875,51.9155,25147.0
2019-09-19 12:05:00,55.66,55.74,55.65,55.73,44390.0,51.9248,51.9994,51.9155,51.9901,44390.0
2019-09-19 12:10:00,55.72,55.73,55.67,55.67,8184.0,51.9808,51.9901,51.9341,51.9341,8184.0
2019-09-19 12:15:00,55.68,55.68,55.58,55.61,10415.0,51.9435,51.9435,51.8502,51.8782,10415.0
2019-09-19 12:20:00,55.61,55.61,55.54,55.55,10019.0,51.8782,51.8782,51.8129,51.8222,10019.0
2019-09-19 12:25:00,55.55,55.57,55.43,55.43,26805.0,51.8222,51.8409,51.7103,51.7103,26805.0
2019-09-19 12:30:00,55.43,55.46,55.41,55.45,24504.0,51.7103,51.7382,51.6916,51.7289,24504.0
2019-09-19 12:35:00,55.45,55.47,55.43,55.44,14712.0,51.7289,51.7476,51.7103,51.7196,14712.0
2019-09-19 12:40:00,55.45,55.47,55.41,55.43,9622.0,51.7289,51.7476,51.6916,51.7103,9622.0
2019-09-19 12:45:00,55.43,55.45,55.39,55.41,12596.0,51.7103,51.7289,51.6729,51.6916,12596.0
2019-09-19 12:50:00,55.41,55.47,55.39,55.43,11920.0,51.6916,51.7476,51.6729,51.7103,11920.0
2019-09-19 12:55:00,55.43,55.49,55.42,55.43,15360.0,51.7103,51.7662,51.7009,51.7103,15360.0
2019-09-19 13:00:00,55.44,55.46,55.4,55.44,13891.0,51.7196,51.7382,51.6823,51.7196,13891.0
2019-09-19 13:05:00,55.44,55.44,55.38,55.4,12879.0,51.7196,51.7196,51.6636,51.6823,12879.0
2019-09-19 13:10:00,55.39,55.46,55.37,55.43,14531.0,51.6729,51.7382,51.6543,51.7103,14531.0
2019-09-19 13:15:00,55.44,55.52,55.43,55.5,18461.0,51.7196,51.7942,51.7103,51.7756,18461.0
2019-09-19 13:20:00,55.51,55.51,55.41,55.44,17372.0,51.7849,51.7849,51.6916,51.7196,17372.0
2019-09-19 13:25:00,55.44,55.47,55.42,55.46,8681.0,51.7196,51.7476,51.7009,51.7382,8681.0
2019-09-19 13:30:00,55.46,55.46,55.34,55.41,22607.0,51.7382,51.7382,51.6263,51.6916,22607.0
2019-09-19 13:35:00,55.41,55.41,55.3,55.35,20219.0,51.6916,51.6916,51.589,51.6356,20219.0
2019-09-19 13:40:00,55.35,55.36,55.27,55.31,18846.0,51.6356,51.6449,51.561,51.5983,18846.0
2019-09-19 13:45:00,55.3,55.37,55.3,55.37,8403.0,51.589,51.6543,51.589,51.6543,8403.0
2019-09-19 13:50:00,55.36,55.36,55.28,55.29,11952.0,51.6449,51.6449,51.5703,51.5796,11952.0
2019-09-19 13:55:00,55.29,55.33,55.28,55.33,10597.0,51.5796,51.617,51.5703,51.617,10597.0
2019-09-19 14:00:00,55.34,55.41,55.33,55.38,19038.0,51.6263,51.6916,51.617,51.6636,19038.0
2019-09-19 14:05:00,55.38,55.4,55.36,55.4,18063.0,51.6636,51.6823,51.6449,51.6823,18063.0
2019-09-19 14:10:00,55.39,55.44,55.38,55.39,25893.0,51.6729,51.7196,51.6636,51.6729,25893.0
2019-09-19 14:15:00,55.39,55.42,55.38,55.41,16841.0,51.6729,51.7009,51.6636,51.6916,16841.0
2019-09-19 14:20:00,55.42,55.46,55.38,55.41,31993.0,51.7009,51.7382,51.6636,51.6916,31993.0
2019-09-19 14:25:00,55.42,55.43,55.38,55.39,16411.0,51.7009,51.7103,51.6636,51.6729,16411.0
2019-09-19 14:30:00,55.39,55.39,55.32,55.34,10681.0,51.6729,51.6729,51.6076,51.6263,10681.0
2019-09-19 14:35:00,55.34,55.35,55.27,55.29,15135.0,51.6263,51.6356,51.561,51.5796,15135.0
2019-09-19 14:40:00,55.29,55.3,55.26,55.28,17477.0,51.5796,51.589,51.5517,51.5703,17477.0
2019-09-19 14:45:00,55.28,55.28,55.23,55.27,25882.0,51.5703,51.5703,51.5237,51.561,25882.0
2019-09-19 14:50:00,55.28,55.28,55.21,55.25,22938.0,51.5703,51.5703,51.505,51.5423,22938.0
2019-09-19 14:55:00,55.24,55.24,55.18,55.24,24015.0,51.533,51.533,51.477,51.533,24015.0
2019-09-19 15:00:00,55.24,55.31,55.22,55.24,30097.0,51.533,51.5983,51.5143,51.533,30097.0
2019-09-19 15:05:00,55.23,55.25,55.2,55.25,23662.0,51.5237,51.5423,51.4957,51.5423,23662.0
2019-09-19 15:10:00,55.25,55.26,55.22,55.25,27352.0,51.5423,51.5517,51.5143,51.5423,27352.0
2019-09-19 15:15:00,55.25,55.26,55.21,55.26,21665.0,51.5423,51.5517,51.505,51.5517,21665.0
2019-09-19 15:20:00,55.26,55.31,55.25,55.29,20537.0,51.5517,51.5983,51.5423,51.5796,20537.0
2019-09-19 15:25:00,55.29,55.33,55.28,55.29,37043.0,51.5796,51.617,51.5703,51.5796,37043.0
2019-09-19 15:30:00,55.28,55.32,55.24,55.29,64858.0,51.5703,51.6076,51.533,51.5796,64858.0
2019-09-19 15:35:00,55.29,55.36,55.28,55.35,82847.0,51.5796,51.6449,51.5703,51.6356,82847.0
2019-09-19 15:40:00,55.35,55.35,55.32,55.34,49434.0,51.6356,51.6356,51.6076,51.6263,49434.0
2019-09-19 15:45:00,55.33,55.33,55.24,55.24,59965.0,51.617,51.617,51.533,51.533,59965.0
2019-09-19 15:50:00,55.24,55.25,55.2,55.22,77470.0,51.533,51.5423,51.4957,51.5143,77470.0
2019-09-19 15:55:00,55.23,55.25,55.06,55.07,385113.0,51.5237,51.5423,51.3651,51.3744,385113.0
2019-09-20 09:30:00,55.16,55.44,55.09,55.4,549200.0,51.4584,51.7196,51.3931,51.6823,549200.0
2019-09-20 09:35:00,55.37,55.43,55.2,55.23,39726.0,51.6543,51.7103,51.4957,51.5237,39726.0
2019-09-20 09:40:00,55.23,55.29,55.15,55.2,18247.0,51.5237,51.5796,51.449,51.4957,18247.0
2019-09-20 09:45:00,55.22,55.24,54.94,54.96,36020.0,51.5143,51.533,51.2531,51.2718,36020.0
2019-09-20 09:50:00,54.96,55.01,54.91,54.95,69628.0,51.2718,51.3184,51.2251,51.2625,69628.0
2019-09-20 09:55:00,54.95,54.97,54.78,54.79,61079.0,51.2625,51.2811,51.1039,51.1132,61079.0
2019-09-20 10:00:00,54.8,54.81,54.67,54.7,57612.0,51.1225,51.1319,51.0013,51.0292,57612.0
2019-09-20 10:05:00,54.7,54.82,54.66,54.81,45484.0,51.0292,51.1412,50.9919,51.1319,45484.0
2019-09-20 10:10:00,54.81,54.9,54.7,54.7,41831.0,51.1319,51.2158,51.0292,51.0292,41831.0
2019-09-20 10:15:00,54.72,54.79,54.66,54.74,27526.0,51.0479,51.1132,50.9919,51.0666,27526.0
2019-09-20 10:20:00,54.74,54.83,54.74,54.81,26632.0,51.0666,51.1505,51.0666,51.1319,26632.0
2019-09-20 10:25:00,54.81,54.95,54.8,54.94,22148.0,51.1319,51.2625,51.1225,51.2531,22148.0
2019-09-20 10:30:00,54.95,54.99,54.9,54.92,24129.0,51.2625,51.2998,51.2158,51.2345,24129.0
2019-09-20 10:35:00,54.93,54.95,54.86,54.88,37574.0,51.2438,51.2625,51.1785,51.1972,37574.0
2019-09-20 10:40:00,54.88,54.89,54.81,54.83,18169.0,51.1972,51.2065,51.1319,51.1505,18169.0
2019-09-20 10:45:00,54.83,54.89,54.8,54.86,32570.0,51.1505,51.2065,51.1225,51.1785,32570.0
2019-09-20 10:50:00,54.87,54.88,54.8,54.81,19690.0,51.1878,51.1972,51.1225,51.1319,19690.0
2019-09-20 10:55:00,54.8,54.86,54.76,54.85,25093.0,51.1225,51.1785,51.0852,51.1692,25093.0
2019-09-20 11:00:00,54.85,54.92,54.82,54.92,22958.0,51.1692,51.2345,51.1412,51.2345,22958.0
2019-09-20 11:05:00,54.91,54.94,54.89,54.89,19123.0,51.2251,51.2531,51.2065,51.2065,19123.0
2019-09-20 11:10:00,54.89,54.94,54.87,54.88,18412.0,51.2065,51.2531,51.1878,51.1972,18412.0
2019-09-20 11:15:00,54.86,54.89,54.78,54.81,15645.0,51.1785,51.2065,51.1039,51.1319,15645.0
2019-09-20 11:20:00,54.8,54.92,54.8,54.9,14338.0,51.1225,51.2345,51.1225,51.2158,14338.0
2019-09-20 11:25:00,54.89,54.95,54.87,54.95,21597.0,51.2065,51.2625,51.1878,51.2625,21597.0
2019-09-20 11:30:00,54.94,54.96,54.89,54.91,14371.0,51.2531,51.2718,51.2065,51.2251,14371.0
2019-09-20 11:35:00,54.92,54.93,54.87,54.88,15345.0,51.2345,51.2438,51.1878,51.1972,15345.0
2019-09-20 11:40:00,54.88,54.92,54.86,54.89,15236.0,51.1972,51.2345,51.1785,51.2065,15236.0
2019-09-20 11:45:00,54.88,54.89,54.84,54.86,15269.0,51.1972,51.2065,51.1598,51.1785,15269.0
2019-09-20 11:50:00,54.86,54.93,54.85,54.91,15589.0,51.1785,51.2438,51.1692,51.2251,15589.0
2019-09-20 11:55:00,54.91,54.94,54.9,54.91,14006.0,51.2251,51.2531,51.2158,51.2251,14006.0
2019-09-20 12:00:00,54.91,55.04,54.89,55.03,68935.0,51.2251,51.3464,51.2065,51.3371,68935.0
2019-09-20 12:05:00,55.03,55.04,54.98,55.0,17140.0,51.3371,51.3464,51.2905,51.3091,17140.0
2019-09-20 12:10:00,54.99,55.07,54.99,55.04,22092.0,51.2998,51.3744,51.2998,51.3464,22092.0
2019-09-20 12:15:00,55.05,55.05,55.01,55.03,12130.0,51.3558,51.3558,51.3184,51.3371,12130.0
2019-09-20 12:20:00,55.02,55.06,54.99,55.04,13695.0,51.3278,51.3651,51.2998,51.3464,13695.0
2019-09-20 12:25:00,55.04,55.06,55.0,55.01,16141.0,51.3464,51.3651,51.3091,51.3184,16141.0
2019-09-20 12:30:00,55.0,55.01,54.91,54.92,17636.0,51.3091,51.3184,51.2251,51.2345,17636.0
2019-09-20 12:35:00,54.91,54.92,54.82,54.85,40211.0,51.2251,51.2345,51.1412,51.1692,40211.0
2019-09-20 12:40:00,54.85,54.88,54.84,54.87,18200.0,51.1692,51.1972,51.1598,51.1878,18200.0
2019-09-20 12:45:00,54.87,54.89,54.85,54.87,16983.0,51.1878,51.2065,51.1692,51.1878,16983.0
2019-09-20 12:50:00,54.87,54.9,54.87,54.89,10710.0,51.1878,51.2158,51.1878,51.2065,10710.0
2019-09-20 12:55:00,54.89,54.9,54.86,54.87,8376.0,51.2065,51.2158,51.1785,51.1878,8376.0
2019-09-20 13:00:00,54.88,54.88,54.82,54.84,13349.0,51.1972,51.1972,51.1412,51.1598,13349.0
2019-09-20 13:05:00,54.84,54.86,54.81,54.83,9851.0,51.1598,51.1785,51.1319,51.1505,9851.0
2019-09-20 13:10:00,54.82,54.84,54.48,54.49,71931.0,51.1412,51.1598,50.824,50.8333,71931.0
2019-09-20 13:15:00,54.51,54.59,54.36,54.54,64679.0,50.852,50.9266,50.7121,50.88,64679.0
2019-09-20 13:20:00,54.54,54.54,54.41,54.42,32896.0,50.88,50.88,50.7587,50.768,32896.0
2019-09-20 13:25:00,54.43,54.43,54.36,54.41,28947.0,50.7774,50.7774,50.7121,50.7587,28947.0
2019-09-20 13:30:00,54.42,54.42,54.33,54.36,18668.0,50.768,50.768,50.6841,50.7121,18668.0
2019-09-20 13:35:00,54.36,54.41,54.31,54.31,31785.0,50.7121,50.7587,50.6654,50.6654,31785.0
2019-09-20 13:40:00,54.3,54.43,54.27,54.38,39369.0,50.6561,50.7774,50.6281,50.7307,39369.0
2019-09-20 13:45:00,54.37,54.39,54.32,54.33,17408.0,50.7214,50.74,50.6747,50.6841,17408.0
2019-09-20 13:50:00,54.33,54.38,54.27,54.3,12626.0,50.6841,50.7307,50.6281,50.6561,12626.0
2019-09-20 13:55:00,54.3,54.43,54.29,54.42,25039.0,50.6561,50.7774,50.6468,50.768,25039.0
2019-09-20 14:00:00,54.43,54.53,54.42,54.46,25223.0,50.7774,50.8706,50.768,50.8053,25223.0
2019-09-20 14:05:00,54.47,54.49,54.41,54.44,15403.0,50.8147,50.8333,50.7587,50.7867,15403.0
2019-09-20 14:10:00,54.44,54.46,54.38,54.4,12960.0,50.7867,50.8053,50.7307,50.7494,12960.0
2019-09-20 14:15:00,54.4,54.49,54.38,54.48,23141.0,50.7494,50.8333,50.7307,50.824,23141.0
2019-09-20 14:20:00,54.48,54.55,54.47,54.48,14251.0,50.824,50.8893,50.8147,50.824,14251.0
2019-09-20 14:25:00,54.48,54.51,54.45,54.49,9776.0,50.824,50.852,50.796,50.8333,9776.0
2019-09-20 14:30:00,54.5,54.62,54.49,54.61,10278.0,50.8427,50.9546,50.8333,50.9453,10278.0
2019-09-20 14:35:00,54.62,54.69,54.62,54.64,14713.0,50.9546,51.0199,50.9546,50.9733,14713.0
2019-09-20 14:40:00,54.64,54.68,54.63,54.68,9614.0,50.9733,51.0106,50.9639,51.0106,9614.0
2019-09-20 14:45:00,54.68,54.73,54.67,54.71,10453.0,51.0106,51.0572,51.0013,51.0386,10453.0
2019-09-20 14:50:00,54.73,54.73,54.65,54.66,10096.0,51.0572,51.0572,50.9826,50.9919,10096.0
2019-09-20 14:55:00,54.67,54.69,54.64,54.65,19412.0,51.0013,51.0199,50.9733,50.9826,19412.0
2019-09-20 15:00:00,54.65,54.72,54.65,54.72,19243.0,50.9826,51.0479,50.9826,51.0479,19243.0
2019-09-20 15:05:00,54.72,54.74,54.68,54.7,11502.0,51.0479,51.0666,51.0106,51.0292,11502.0
2019-09-20 15:10:00,54.71,54.72,54.65,54.71,19617.0,51.0386,51.0479,50.9826,51.0386,19617.0
2019-09-20 15:15:00,54.71,54.76,54.7,54.75,28967.0,51.0386,51.0852,51.0292,51.0759,28967.0
2019-09-20 15:20:00,54.74,54.75,54.71,54.72,41518.0,51.0666,51.0759,51.0386,51.0479,41518.0
2019-09-20 15:25:00,54.72,54.73,54.68,54.69,28980.0,51.0479,51.0572,51.0106,51.0199,28980.0
2019-09-20 15:30:00,54.7,54.7,54.65,54.65,56601.0,51.0292,51.0292,50.9826,50.9826,56601.0
2019-09-20 15:35:00,54.66,54.85,54.65,54.85,96217.0,50.9919,51.1692,50.9826,51.1692,96217.0
2019-09-20 15:40:00,54.84,54.94,54.84,54.9,129276.0,51.1598,51.2531,51.1598,51.2158,129276.0
2019-09-20 15:45:00,54.9,54.9,54.72,54.72,116545.0,51.2158,51.2158,51.0479,51.0479,116545.0
2019-09-20 15:50:00,54.73,54.84,54.72,54.79,167609.0,51.0572,51.1598,51.0479,51.1132,167609.0
2019-09-20 15:55:00,54.78,54.79,54.48,54.48,651860.0,51.1039,51.1132,50.824,50.824,651860.0
2019-09-23 09:30:00,54.35,54.64,54.25,54.64,76388.0,50.7027,50.9733,50.6094,50.9733,76388.0
2019-09-23 09:35:00,54.59,54.76,54.55,54.67,26811.0,50.9266,51.0852,50.8893,51.0013,26811.0
2019-09-23 09:40:00,54.67,54.72,54.62,54.7,32079.0,51.0013,51.0479,50.9546,51.0292,32079.0
2019-09-23 09:45:00,54.7,54.76,54.62,54.63,17766.0,51.0292,51.0852,50.9546,50.9639,17766.0
2019-09-23 09:50:00,54.65,54.7,54.58,54.59,12795.0,50.9826,51.0292,50.9173,50.9266,12795.0
2019-09-23 09:55:00,54.59,54.67,54.56,54.66,26556.0,50.9266,51.0013,50.8986,50.9919,26556.0
2019-09-23 10:00:00,54.65,54.65,54.34,54.36,38478.0,50.9826,50.9826,50.6934,50.7121,38478.0
2019-09-23 10:05:00,54.35,54.36,54.15,54.15,25246.0,50.7027,50.7121,50.5161,50.5161,25246.0
2019-09-23 10:10:00,54.14,54.16,53.96,54.16,44133.0,50.5068,50.5255,50.3389,50.5255,44133.0
2019-09-23 10:15:00,54.17,54.29,54.15,54.26,11750.0,50.5348,50.6468,50.5161,50.6188,11750.0
2019-09-23 10:20:00,54.27,54.36,54.25,54.35,29896.0,50.6281,50.7121,50.6094,50.7027,29896.0
2019-09-23 10:25:00,54.34,54.42,54.33,54.42,35667.0,50.6934,50.768,50.6841,50.768,35667.0
2019-09-23 10:30:00,54.43,54.53,54.43,54.51,33334.0,50.7774,50.8706,50.7774,50.852,33334.0
2019-09-23 10:35:00,54.52,54.58,54.49,54.52,12729.0,50.8613,50.9173,50.8333,50.8613,12729.0
2019-09-23 10:40:00,54.53,54.54,54.49,54.51,19838.0,50.8706,50.88,50.8333,50.852,19838.0
2019-09-23 10:45:00,54.51,54.54,54.46,54.47,18912.0,50.852,50.88,50.8053,50.8147,18912.0
2019-09-23 10:50:00,54.45,54.49,54.42,54.47,17864.0,50.796,50.8333,50.768,50.8147,17864.0
2019-09-23 10:55:00,54.47,54.51,54.46,54.5,22301.0,50.8147,50.852,50.8053,50.8427,22301.0
2019-09-23 11:00:00,54.51,54.62,54.51,54.6,24829.0,50.852,50.9546,50.852,50.936,24829.0
2019-09-23 11:05:00,54.59,54.6,54.46,54.47,19833.0,50.9266,50.936,50.8053,50.8147,19833.0
2019-09-23 11:10:00,54.48,54.52,54.45,54.47,11862.0,50.824,50.8613,50.796,50.8147,11862.0
2019-09-23 11:15:00,54.48,54.53,54.44,54.51,42159.0,50.824,50.8706,50.7867,50.852,42159.0
2019-09-23 11:20:00,54.52,54.53,54.42,54.42,21524.0,50.8613,50.8706,50.768,50.768,21524.0
2019-09-23 11:25:00,54.41,54.44,54.37,54.38,15771.0,50.7587,50.7867,50.7214,50.7307,15771.0
2019-09-23 11:30:00,54.39,54.45,54.36,54.38,21568.0,50.74,50.796,50.7121,50.7307,21568.0
2019-09-23 11:35:00,54.38,54.48,54.38,54.44,38091.0,50.7307,50.824,50.7307,50.7867,38091.0
2019-09-23 11:40:00,54.45,54.45,54.38,54.44,39440.0,50.796,50.796,50.7307,50.7867,39440.0
2019-09-23 11:45:00,54.43,54.43,54.38,54.43,16342.0,50.7774,50.7774,50.7307,50.7774,16342.0
2019-09-23 11:50:00,54.43,54.45,54.4,54.45,12441.0,50.7774,50.796,50.7494,50.796,12441.0
2019-09-23 11:55:00,54.45,54.5,54.39,54.44,41688.0,50.796,50.8427,50.74,50.7867,41688.0
2019-09-23 12:00:00,54.45,54.46,54.37,54.44,37211.0,50.796,50.8053,50.7214,50.7867,37211.0
2019-09-23 12:05:00,54.45,54.56,54.45,54.55,20633.0,50.796,50.8986,50.796,50.8893,20633.0
2019-09-23 12:10:00,54.55,54.57,54.52,54.55,10473.0,50.8893,50.908,50.8613,50.8893,10473.0
2019-09-23 12:15:00,54.54,54.58,54.53,54.58,14520.0,50.88,50.9173,50.8706,50.9173,14520.0
2019-09-23 12:20:00,54.57,54.59,54.54,54.55,8845.0,50.908,50.9266,50.88,50.8893,8845.0
2019-09-23 12:25:00,54.55,54.59,54.54,54.55,12033.0,50.8893,50.9266,50.88,50.8893,12033.0
2019-09-23 12:30:00,54.56,54.59,54.54,54.55,9413.0,50.8986,50.9266,50.88,50.8893,9413.0
2019-09-23 12:35:00,54.56,54.58,54.52,54.55,10612.0,50.8986,50.9173,50.8613,50.8893,10612.0
2019-09-23 12:40:00,54.53,54.53,54.47,54.48,11289.0,50.8706,50.8706,50.8147,50.824,11289.0
2019-09-23 12:45:00,54.48,54.5,54.46,54.49,10991.0,50.824,50.8427,50.8053,50.8333,10991.0
2019-09-23 12:50:00,54.48,54.53,54.46,54.52,7705.0,50.824,50.8706,50.8053,50.8613,7705.0
2019-09-23 12:55:00,54.52,54.53,54.45,54.47,15488.0,50.8613,50.8706,50.796,50.8147,15488.0
2019-09-23 13:00:00,54.47,54.57,54.47,54.55,11387.0,50.8147,50.908,50.8147,50.8893,11387.0
2019-09-23 13:05:00,54.55,54.56,54.53,54.54,9154.0,50.8893,50.8986,50.8706,50.88,9154.0
2019-09-23 13:10:00,54.54,54.56,54.52,54.55,13187.0,50.88,50.8986,50.8613,50.8893,13187.0
2019-09-23 13:15:00,54.56,54.66,54.55,54.6,37769.0,50.8986,50.9919,50.8893,50.936,37769.0
2019-09-23 13:20:00,54.6,54.6,54.53,54.55,11384.0,50.936,50.936,50.8706,50.8893,11384.0
2019-09-23 13:25:00,54.55,54.59,54.55,54.58,11534.0,50.8893,50.9266,50.8893,50.9173,11534.0
2019-09-23 13:30:00,54.57,54.61,54.53,54.53,12343.0,50.908,50.9453,50.8706,50.8706,12343.0
2019-09-23 13:35:00,54.53,54.56,54.53,54.54,10624.0,50.8706,50.8986,50.8706,50.88,10624.0
2019-09-23 13:40:00,54.55,54.59,54.55,54.56,9102.0,50.8893,50.9266,50.8893,50.8986,9102.0
2019-09-23 13:45:00,54.57,54.61,54.57,54.61,7085.0,50.908,50.9453,50.908,50.9453,7085.0
2019-09-23 13:50:00,54.6,54.64,54.59,54.62,14450.0,50.936,50.9733,50.9266,50.9546,14450.0
2019-09-23 13:55:00,54.63,54.65,54.61,54.64,11183.0,50.9639,50.9826,50.9453,50.9733,11183.0
2019-09-23 14:00:00,54.64,54.65,54.58,54.59,10720.0,50.9733,50.9826,50.9173,50.9266,10720.0
2019-09-23 14:05:00,54.59,54.59,54.55,54.55,15861.0,50.9266,50.9266,50.8893,50.8893,15861.0
2019-09-23 14:10:00,54.55,54.62,54.55,54.61,13369.0,50.8893,50.9546,50.8893,50.9453,13369.0
2019-09-23 14:15:00,54.62,54.71,54.61,54.7,14810.0,50.9546,51.0386,50.9453,51.0292,14810.0
2019-09-23 14:20:00,54.69,54.72,54.67,54.7,14750.0,51.0199,51.0479,51.0013,51.0292,14750.0
2019-09-23 14:25:00,54.71,54.72,54.63,54.63,10550.0,51.0386,51.0479,50.9639,50.9639,10550.0
2019-09-23 14:30:00,54.64,54.67,54.58,54.59,12333.0,50.9733,51.0013,50.9173,50.9266,12333.0
2019-09-23 14:35:00,54.58,54.61,54.55,54.6,11458.0,50.9173,50.9453,50.8893,50.936,11458.0
2019-09-23 14:40:00,54.58,54.61,54.57,54.6,18168.0,50.9173,50.9453,50.908,50.936,18168.0
2019-09-23 14:45:00,54.61,54.61,54.52,54.55,10703.0,50.9453,50.9453,50.8613,50.8893,10703.0
2019-09-23 14:50:00,54.55,54.55,54.48,54.49,9820.0,50.8893,50.8893,50.824,50.8333,9820.0
2019-09-23 14:55:00,54.49,54.52,54.47,54.48,13500.0,50.8333,50.8613,50.8147,50.824,13500.0
2019-09-23 15:00:00,54.48,54.5,54.45,54.48,22250.0,50.824,50.8427,50.796,50.824,22250.0
2019-09-23 15:05:00,54.48,54.59,54.47,54.57,19645.0,50.824,50.9266,50.8147,50.908,19645.0
2019-09-23 15:10:00,54.57,54.6,54.55,54.59,9883.0,50.908,50.936,50.8893,50.9266,9883.0
2019-09-23 15:15:00,54.59,54.67,54.58,54.66,26426.0,50.9266,51.0013,50.9173,50.9919,26426.0
2019-09-23 15:20:00,54.67,54.68,54.64,54.65,22827.0,51.0013,51.0106,50.9733,50.9826,22827.0
2019-09-23 15:25:00,54.65,54.7,54.62,54.63,18938.0,50.9826,51.0292,50.9546,50.9639,18938.0
2019-09-23 15:30:00,54.63,54.64,54.57,54.6,23835.0,50.9639,50.9733,50.908,50.936,23835.0
2019-09-23 15:35:00,54.6,54.61,54.55,54.59,31192.0,50.936,50.9453,50.8893,50.9266,31192.0
2019-09-23 15:40:00,54.59,54.64,54.58,54.63,37645.0,50.9266,50.9733,50.9173,50.9639,37645.0
2019-09-23 15:45:00,54.63,54.65,54.6,54.63,44474.0,50.9639,50.9826,50.936,50.9639,44474.0
2019-09-23 15:50:00,54.63,54.65,54.51,54.52,67417.0,50.9639,50.9826,50.852,50.8613,67417.0
2019-09-23 15:55:00,54.52,54.54,54.46,54.49,148780.0,50.8613,50.88,50.8053,50.8333,148780.0
2019-09-24 09:30:00,54.94,55.0,54.75,55.0,80571.0,51.2531,51.3091,51.0759,51.3091,80571.0
2019-09-24 09:35:00,55.0,55.01,54.8,54.97,25569.0,51.3091,51.3184,51.1225,51.2811,25569.0
2019-09-24 09:40:00,55.0,55.18,54.98,55.14,25079.0,51.3091,51.477,51.2905,51.4397,25079.0
2019-09-24 09:45:00,55.16,55.17,55.01,55.09,31134.0,51.4584,51.4677,51.3184,51.3931,31134.0
2019-09-24 09:50:00,55.08,55.11,55.01,55.05,29573.0,51.3837,51.4117,51.3184,51.3558,29573.0
2019-09-24 09:55:00,55.05,55.12,55.03,55.03,33942.0,51.3558,51.4211,51.3371,51.3371,33942.0
2019-09-24 10:00:00,55.03,55.07,54.93,55.07,45171.0,51.3371,51.3744,51.2438,51.3744,45171.0
2019-09-24 10:05:00,55.07,55.1,54.99,55.09,32556.0,51.3744,51.4024,51.2998,51.3931,32556.0
2019-09-24 10:10:00,55.09,55.1,54.93,54.99,23571.0,51.3931,51.4024,51.2438,51.2998,23571.0
2019-09-24 10:15:00,55.0,55.07,54.92,55.07,19252.0,51.3091,51.3744,51.2345,51.3744,19252.0
2019-09-24 10:20:00,55.05,55.1,54.89,54.91,30333.0,51.3558,51.4024,51.2065,51.2251,30333.0
2019-09-24 10:25:00,54.91,54.95,54.9,54.91,17853.0,51.2251,51.2625,51.2158,51.2251,17853.0
2019-09-24 10:30:00,54.91,55.04,54.91,55.03,26147.0,51.2251,51.3464,51.2251,51.3371,26147.0
2019-09-24 10:35:00,55.03,55.1,54.97,55.06,24876.0,51.3371,51.4024,51.2811,51.3651,24876.0
2019-09-24 10:40:00,55.06,55.07,54.98,54.99,12309.0,51.3651,51.3744,51.2905,51.2998,12309.0
2019-09-24 10:45:00,54.99,54.99,54.86,54.9,18663.0,51.2998,51.2998,51.1785,51.2158,18663.0
2019-09-24 10:50:00,54.89,55.03,54.87,55.01,24927.0,51.2065,51.3371,51.1878,51.3184,24927.0
2019-09-24 10:55:00,55.02,55.07,54.99,55.05,15596.0,51.3278,51.3744,51.2998,51.3558,15596.0
2019-09-24 11:00:00,55.07,55.07,54.95,54.95,26228.0,51.3744,51.3744,51.2625,51.2625,26228.0
2019-09-24 11:05:00,54.95,54.96,54.85,54.88,17493.0,51.2625,51.2718,51.1692,51.1972,17493.0
2019-09-24 11:10:00,54.89,54.92,54.81,54.83,9001.0,51.2065,51.2345,51.1319,51.1505,9001.0
2019-09-24 11:15:00,54.83,54.85,54.77,54.83,17086.0,51.1505,51.1692,51.0945,51.1505,17086.0
2019-09-24 11:20:00,54.82,54.84,54.75,54.79,15628.0,51.1412,51.1598,51.0759,51.1132,15628.0
2019-09-24 11:25:00,54.79,54.83,54.75,54.81,15095.0,51.1132,51.1505,51.0759,51.1319,15095.0
2019-09-24 11:30:00,54.82,54.87,54.81,54.82,18280.0,51.1412,51.1878,51.1319,51.1412,18280.0
2019-09-24 11:35:00,54.83,54.88,54.74,54.76,18096.0,51.1505,51.1972,51.0666,51.0852,18096.0
2019-09-24 11:40:00,54.77,54.78,54.6,54.62,14935.0,51.0945,51.1039,50.936,50.9546,14935.0
2019-09-24 11:45:00,54.62,54.7,54.62,54.68,9716.0,50.9546,51.0292,50.9546,51.0106,9716.0
2019-09-24 11:50:00,54.69,54.74,54.65,54.66,11019.0,51.0199,51.0666,50.9826,50.9919,11019.0
2019-09-24 11:55:00,54.65,54.76,54.65,54.76,22072.0,50.9826,51.0852,50.9826,51.0852,22072.0
2019-09-24 12:00:00,54.75,54.8,54.72,54.73,22592.0,51.0759,51.1225,51.0479,51.0572,22592.0
2019-09-24 12:05:00,54.73,54.79,54.72,54.79,11678.0,51.0572,51.1132,51.0479,51.1132,11678.0
2019-09-24 12:10:00,54.78,54.78,54.69,54.69,10473.0,51.1039,51.1039,51.0199,51.0199,10473.0
2019-09-24 12:15:00,54.68,54.69,54.61,54.62,18213.0,51.0106,51.0199,50.9453,50.9546,18213.0
2019-09-24 12:20:00,54.62,54.68,54.47,54.56,20777.0,50.9546,51.0106,50.8147,50.8986,20777.0
2019-09-24 12:25:00,54.57,54.58,54.4,54.48,10615.0,50.908,50.9173,50.7494,50.824,10615.0
2019-09-24 12:30:00,54.45,54.49,54.42,54.48,10989.0,50.796,50.8333,50.768,50.824,10989.0
2019-09-24 12:35:00,54.48,54.48,54.35,54.41,16616.0,50.824,50.824,50.7027,50.7587,16616.0
2019-09-24 12:40:00,54.41,54.46,54.39,54.45,14966.0,50.7587,50.8053,50.74,50.796,14966.0
2019-09-24 12:45:00,54.44,54.48,54.39,54.48,17789.0,50.7867,50.824,50.74,50.824,17789.0
2019-09-24 12:50:00,54.46,54.47,54.34,54.4,19597.0,50.8053,50.8147,50.6934,50.7494,19597.0
2019-09-24 12:55:00,54.41,54.42,54.34,54.36,34667.0,50.7587,50.768,50.6934,50.7121,34667.0
2019-09-24 13:00:00,54.34,54.4,54.32,54.32,17792.0,50.6934,50.7494,50.6747,50.6747,17792.0
2019-09-24 13:05:00,54.32,54.37,54.29,54.34,10824.0,50.6747,50.7214,50.6468,50.6934,10824.0
2019-09-24 13:10:00,54.3,54.32,54.19,54.2,31066.0,50.6561,50.6747,50.5535,50.5628,31066.0
2019-09-24 13:15:00,54.21,54.24,54.17,54.21,17258.0,50.5721,50.6001,50.5348,50.5721,17258.0
2019-09-24 13:20:00,54.21,54.21,54.07,54.12,18709.0,50.5721,50.5721,50.4415,50.4882,18709.0
2019-09-24 13:25:00,54.13,54.14,54.09,54.1,16662.0,50.4975,50.5068,50.4602,50.4695,16662.0
2019-09-24 13:30:00,54.09,54.22,54.09,54.2,78080.0,50.4602,50.5815,50.4602,50.5628,78080.0
2019-09-24 13:35:00,54.19,54.26,54.18,54.26,22625.0,50.5535,50.6188,50.5441,50.6188,22625.0
2019-09-24 13:40:00,54.27,54.36,54.27,54.29,14609.0,50.6281,50.7121,50.6281,50.6468,14609.0
2019-09-24 13:45:00,54.3,54.34,54.28,54.31,6400.0,50.6561,50.6934,50.6374,50.6654,6400.0
2019-09-24 13:50:00,54.31,54.37,54.26,54.27,10608.0,50.6654,50.7214,50.6188,50.6281,10608.0
2019-09-24 13:55:00,54.27,54.32,54.24,54.32,11348.0,50.6281,50.6747,50.6001,50.6747,11348.0
2019-09-24 14:00:00,54.3,54.32,54.27,54.27,24392.0,50.6561,50.6747,50.6281,50.6281,24392.0
2019-09-24 14:05:00,54.26,54.28,54.23,54.27,13952.0,50.6188,50.6374,50.5908,50.6281,13952.0
2019-09-24 14:10:00,54.27,54.66,54.26,54.59,40590.0,50.6281,50.9919,50.6188,50.9266,40590.0
2019-09-24 14:15:00,54.61,54.7,54.54,54.66,23718.0,50.9453,51.0292,50.88,50.9919,23718.0
2019-09-24 14:20:00,54.66,54.75,54.65,54.68,19706.0,50.9919,51.0759,50.9826,51.0106,19706.0
2019-09-24 14:25:00,54.7,54.8,54.68,54.78,29734.0,51.0292,51.1225,51.0106,51.1039,29734.0
2019-09-24 14:30:00,54.78,54.78,54.73,54.74,22194.0,51.1039,51.1039,51.0572,51.0666,22194.0
2019-09-24 14:35:00,54.76,54.8,54.59,54.65,39321.0,51.0852,51.1225,50.9266,50.9826,39321.0
2019-09-24 14:40:00,54.65,54.68,54.57,54.61,20940.0,50.9826,51.0106,50.908,50.9453,20940.0
2019-09-24 14:45:00,54.63,54.7,54.54,54.68,26327.0,50.9639,51.0292,50.88,51.0106,26327.0
2019-09-24 14:50:00,54.67,54.74,54.61,54.7,27596.0,51.0013,51.0666,50.9453,51.0292,27596.0
2019-09-24 14:55:00,54.68,54.68,54.55,54.55,26269.0,51.0106,51.0106,50.8893,50.8893,26269.0
2019-09-24 15:00:00,54.54,54.6,54.53,54.56,22431.0,50.88,50.936,50.8706,50.8986,22431.0
2019-09-24 15:05:00,54.55,54.57,54.5,54.56,25958.0,50.8893,50.908,50.8427,50.8986,25958.0
2019-09-24 15:10:00,54.55,54.7,54.55,54.68,34466.0,50.8893,51.0292,50.8893,51.0106,34466.0
2019-09-24 15:15:00,54.69,54.69,54.59,54.6,18812.0,51.0199,51.0199,50.9266,50.936,18812.0
2019-09-24 15:20:00,54.59,54.6,54.49,54.54,31638.0,50.9266,50.936,50.8333,50.88,31638.0
2019-09-24 15:25:00,54.53,54.59,54.53,54.57,30460.0,50.8706,50.9266,50.8706,50.908,30460.0
2019-09-24 15:30:00,54.56,54.58,54.54,54.58,52428.0,50.8986,50.9173,50.88,50.9173,52428.0
2019-09-24 15:35:00,54.58,54.69,54.57,54.69,67608.0,50.9173,51.0199,50.908,51.0199,67608.0
2019-09-24 15:40:00,54.69,54.73,54.67,54.72,59021.0,51.0199,51.0572,51.0013,51.0479,59021.0
2019-09-24 15:45:00,54.72,54.84,54.71,54.83,57962.0,51.0479,51.1598,51.0386,51.1505,57962.0
2019-09-24 15:50:00,54.83,54.86,54.72,54.81,113804.0,51.1505,51.1785,51.0479,51.1319,113804.0
2019-09-24 15:55:00,54.8,54.81,54.63,54.74,264455.0,51.1225,51.1319,50.9639,51.0666,264455.0
2019-09-25 09:30:00,54.76,54.95,54.7,54.9,49519.0,51.0852,51.2625,51.0292,51.2158,49519.0
2019-09-25 09:35:00,54.9,54.98,54.8,54.95,15505.0,51.2158,51.2905,51.1225,51.2625,15505.0
2019-09-25 09:40:00,54.91,54.91,54.75,54.75,18803.0,51.2251,51.2251,51.0759,51.0759,18803.0
2019-09-25 09:45:00,54.8,54.94,54.78,54.92,15160.0,51.1225,51.2531,51.1039,51.2345,15160.0
2019-09-25 09:50:00,54.92,54.92,54.82,54.83,17096.0,51.2345,51.2345,51.1412,51.1505,17096.0
2019-09-25 09:55:00,54.8,54.84,54.67,54.73,13652.0,51.1225,51.1598,51.0013,51.0572,13652.0
2019-09-25 10:00:00,54.71,54.78,54.58,54.75,19865.0,51.0386,51.1039,50.9173,51.0759,19865.0
2019-09-25 10:05:00,54.72,54.74,54.63,54.63,18065.0,51.0479,51.0666,50.9639,50.9639,18065.0
2019-09-25 10:10:00,54.64,54.67,54.53,54.64,15195.0,50.9733,51.0013,50.8706,50.9733,15195.0
2019-09-25 10:15:00,54.62,54.64,54.54,54.63,11521.0,50.9546,50.9733,50.88,50.9639,11521.0
2019-09-25 10:20:00,54.61,54.69,54.52,54.53,16667.0,50.9453,51.0199,50.8613,50.8706,16667.0
2019-09-25 10:25:00,54.55,54.64,54.53,54.64,9721.0,50.8893,50.9733,50.8706,50.9733,9721.0
2019-09-25 10:30:00,54.63,54.75,54.61,54.73,12431.0,50.9639,51.0759,50.9453,51.0572,12431.0
2019-09-25 10:35:00,54.75,54.79,54.69,54.74,9938.0,51.0759,51.1132,51.0199,51.0666,9938.0
2019-09-25 10:40:00,54.71,54.74,54.65,54.71,8507.0,51.0386,51.0666,50.9826,51.0386,8507.0
2019-09-25 10:45:00,54.71,54.75,54.69,54.72,13148.0,51.0386,51.0759,51.0199,51.0479,13148.0
2019-09-25 10:50:00,54.72,54.87,54.66,54.85,16922.0,51.0479,51.1878,50.9919,51.1692,16922.0
2019-09-25 10:55:00,54.84,54.86,54.79,54.86,6697.0,51.1598,51.1785,51.1132,51.1785,6697.0
2019-09-25 11:00:00,54.85,54.94,54.85,54.93,17715.0,51.1692,51.2531,51.1692,51.2438,17715.0
2019-09-25 11:05:00,54.94,54.95,54.87,54.91,4639.0,51.2531,51.2625,51.1878,51.2251,4639.0
2019-09-25 11:10:00,54.92,54.94,54.84,54.9,8529.0,51.2345,51.2531,51.1598,51.2158,8529.0
2019-09-25 11:15:00,54.9,54.95,54.89,54.9,16155.0,51.2158,51.2625,51.2065,51.2158,16155.0
2019-09-25 11:20:00,54.91,55.0,54.91,54.97,16130.0,51.2251,51.3091,51.2251,51.2811,16130.0
2019-09-25 11:25:00,54.97,55.01,54.9,55.0,15585.0,51.2811,51.3184,51.2158,51.3091,15585.0
2019-09-25 11:30:00,54.98,54.99,54.94,54.94,8397.0,51.2905,51.2998,51.2531,51.2531,8397.0
2019-09-25 11:35:00,54.95,55.01,54.9,54.97,14211.0,51.2625,51.3184,51.2158,51.2811,14211.0
2019-09-25 11:40:00,54.99,55.04,54.99,55.0,8270.0,51.2998,51.3464,51.2998,51.3091,8270.0
2019-09-25 11:45:00,55.0,55.04,54.97,55.04,12591.0,51.3091,51.3464,51.2811,51.3464,12591.0
2019-09-25 11:50:00,55.04,55.04,54.97,55.04,18903.0,51.3464,51.3464,51.2811,51.3464,18903.0
2019-09-25 11:55:00,55.05,55.12,55.03,55.12,8800.0,51.3558,51.4211,51.3371,51.4211,8800.0
2019-09-25 12:00:00,55.11,55.15,55.07,55.15,8581.0,51.4117,51.449,51.3744,51.449,8581.0
2019-09-25 12:05:00,55.13,55.18,55.12,55.16,13296.0,51.4304,51.477,51.4211,51.4584,13296.0
2019-09-25 12:10:00,55.15,55.15,55.05,55.06,12906.0,51.449,51.449,51.3558,51.3651,12906.0
2019-09-25 12:15:00,55.06,55.11,54.97,55.03,8317.0,51.3651,51.4117,51.2811,51.3371,8317.0
2019-09-25 12:20:00,55.05,55.09,55.02,55.06,6451.0,51.3558,51.3931,51.3278,51.3651,6451.0
2019-09-25 12:25:00,55.06,55.09,55.02,55.09,4875.0,51.3651,51.3931,51.3278,51.3931,4875.0
2019-09-25 12:30:00,55.09,55.14,55.06,55.12,16100.0,51.3931,51.4397,51.3651,51.4211,16100.0
2019-09-25 12:35:00,55.12,55.12,55.07,55.07,6523.0,51.4211,51.4211,51.3744,51.3744,6523.0
2019-09-25 12:40:00,55.08,55.11,55.06,55.08,11796.0,51.3837,51.4117,51.3651,51.3837,11796.0
2019-09-25 12:45:00,55.07,55.09,55.06,55.09,11712.0,51.3744,51.3931,51.3651,51.3931,11712.0
2019-09-25 12:50:00,55.1,55.13,55.05,55.08,17888.0,51.4024,51.4304,51.3558,51.3837,17888.0
2019-09-25 12:55:00,55.09,55.12,55.02,55.03,7121.0,51.3931,51.4211,51.3278,51.3371,7121.0
2019-09-25 13:00:00,55.03,55.09,55.03,55.06,11179.0,51.3371,51.3931,51.3371,51.3651,11179.0
2019-09-25 13:05:00,55.07,55.13,55.06,55.13,7809.0,51.3744,51.4304,51.3651,51.4304,7809.0
2019-09-25 13:10:00,55.12,55.14,55.08,55.1,6469.0,51.4211,51.4397,51.3837,51.4024,6469.0
2019-09-25 13:15:00,55.11,55.14,55.09,55.1,8213.0,51.4117,51.4397,51.3931,51.4024,8213.0
2019-09-25 13:20:00,55.1,55.14,55.1,55.13,15389.0,51.4024,51.4397,51.4024,51.4304,15389.0
2019-09-25 13:25:00,55.14,55.16,55.12,55.13,12461.0,51.4397,51.4584,51.4211,51.4304,12461.0
2019-09-25 13:30:00,55.13,55.17,55.11,55.12,9147.0,51.4304,51.4677,51.4117,51.4211,9147.0
2019-09-25 13:35:00,55.11,55.15,55.11,55.11,8328.0,51.4117,51.449,51.4117,51.4117,8328.0
2019-09-25 13:40:00,55.11,55.15,55.1,55.1,12309.0,51.4117,51.449,51.4024,51.4024,12309.0
2019-09-25 13:45:00,55.1,55.16,55.06,55.07,11778.0,51.4024,51.4584,51.3651,51.3744,11778.0
2019-09-25 13:50:00,55.08,55.15,55.07,55.15,15066.0,51.3837,51.449,51.3744,51.449,15066.0
2019-09-25 13:55:00,55.16,55.25,55.15,55.19,14455.0,51.4584,51.5423,51.449,51.4864,14455.0
2019-09-25 14:00:00,55.2,55.31,55.19,55.23,13570.0,51.4957,51.5983,51.4864,51.5237,13570.0
2019-09-25 14:05:00,55.24,55.29,55.22,55.23,15446.0,51.533,51.5796,51.5143,51.5237,15446.0
2019-09-25 14:10:00,55.24,55.33,55.23,55.32,16598.0,51.533,51.617,51.5237,51.6076,16598.0
2019-09-25 14:15:00,55.33,55.34,55.22,55.24,27783.0,51.617,51.6263,51.5143,51.533,27783.0
2019-09-25 14:20:00,55.24,55.24,55.17,55.2,15837.0,51.533,51.533,51.4677,51.4957,15837.0
2019-09-25 14:25:00,55.2,55.2,55.14,55.16,13342.0,51.4957,51.4957,51.4397,51.4584,13342.0
2019-09-25 14:30:00,55.16,55.2,55.15,55.17,7642.0,51.4584,51.4957,51.449,51.4677,7642.0
2019-09-25 14:35:00,55.18,55.19,55.14,55.16,25856.0,51.477,51.4864,51.4397,51.4584,25856.0
2019-09-25 14:40:00,55.16,55.19,55.13,55.17,14315.0,51.4584,51.4864,51.4304,51.4677,14315.0
2019-09-25 14:45:00,55.19,55.2,55.16,55.19,6639.0,51.4864,51.4957,51.4584,51.4864,6639.0
2019-09-25 14:50:00,55.19,55.2,55.09,55.09,19327.0,51.4864,51.4957,51.3931,51.3931,19327.0
2019-09-25 14:55:00,55.11,55.11,55.03,55.03,25730.0,51.4117,51.4117,51.3371,51.3371,25730.0
2019-09-25 15:00:00,55.03,55.04,55.0,55.0,23900.0,51.3371,51.3464,51.3091,51.3091,23900.0
2019-09-25 15:05:00,55.0,55.02,54.97,54.99,21658.0,51.3091,51.3278,51.2811,51.2998,21658.0
2019-09-25 15:10:00,54.99,55.0,54.95,54.97,23735.0,51.2998,51.3091,51.2625,51.2811,23735.0
2019-09-25 15:15:00,54.98,55.0,54.95,55.0,18621.0,51.2905,51.3091,51.2625,51.3091,18621.0
2019-09-25 15:20:00,55.0,55.06,54.99,55.05,25805.0,51.3091,51.3651,51.2998,51.3558,25805.0
2019-09-25 15:25:00,55.04,55.04,54.97,54.98,36929.0,51.3464,51.3464,51.2811,51.2905,36929.0
2019-09-25 15:30:00,54.98,55.04,54.95,55.04,32662.0,51.2905,51.3464,51.2625,51.3464,32662.0
2019-09-25 15:35:00,55.05,55.05,54.91,54.92,54167.0,51.3558,51.3558,51.2251,51.2345,54167.0
2019-09-25 15:40:00,54.92,54.94,54.91,54.93,39240.0,51.2345,51.2531,51.2251,51.2438,39240.0
2019-09-25 15:45:00,54.92,54.95,54.9,54.93,52831.0,51.2345,51.2625,51.2158,51.2438,52831.0
2019-09-25 15:50:00,54.92,54.95,54.87,54.88,64047.0,51.2345,51.2625,51.1878,51.1972,64047.0
2019-09-25 15:55:00,54.87,54.88,54.8,54.82,115034.0,51.1878,51.1972,51.1225,51.1412,115034.0
2019-09-26 09:30:00,54.87,55.18,54.86,54.88,71909.0,51.1878,51.477,51.1785,51.1972,71909.0
2019-09-26 09:35:00,54.88,54.95,54.8,54.8,21987.0,51.1972,51.2625,51.1225,51.1225,21987.0
2019-09-26 09:40:00,54.78,54.78,54.45,54.58,39236.0,51.1039,51.1039,50.796,50.9173,39236.0
2019-09-26 09:45:00,54.61,54.67,54.52,54.67,19389.0,50.9453,51.0013,50.8613,51.0013,19389.0
2019-09-26 09:50:00,54.66,54.66,54.5,54.55,22157.0,50.9919,50.9919,50.8427,50.8893,22157.0
2019-09-26 09:55:00,54.55,54.64,54.5,54.62,20681.0,50.8893,50.9733,50.8427,50.9546,20681.0
2019-09-26 10:00:00,54.64,54.8,54.64,54.79,14934.0,50.9733,51.1225,50.9733,51.1132,14934.0
2019-09-26 10:05:00,54.79,54.82,54.68,54.68,14955.0,51.1132,51.1412,51.0106,51.0106,14955.0
2019-09-26 10:10:00,54.68,54.74,54.64,54.71,13451.0,51.0106,51.0666,50.9733,51.0386,13451.0
2019-09-26 10:15:00,54.71,54.72,54.62,54.69,7992.0,51.0386,51.0479,50.9546,51.0199,7992.0
2019-09-26 10:20:00,54.67,54.68,54.56,54.56,18640.0,51.0013,51.0106,50.8986,50.8986,18640.0
2019-09-26 10:25:00,54.54,54.64,54.52,54.64,17370.0,50.88,50.9733,50.8613,50.9733,17370.0
2019-09-26 10:30:00,54.64,54.71,54.63,54.67,20723.0,50.9733,51.0386,50.9639,51.0013,20723.0
2019-09-26 10:35:00,54.7,54.72,54.66,54.71,12423.0,51.0292,51.0479,50.9919,51.0386,12423.0
2019-09-26 10:40:00,54.71,54.72,54.58,54.58,20719.0,51.0386,51.0479,50.9173,50.9173,20719.0
2019-09-26 10:45:00,54.57,54.63,54.53,54.63,20555.0,50.908,50.9639,50.8706,50.9639,20555.0
2019-09-26 10:50:00,54.63,54.68,54.61,54.65,20348.0,50.9639,51.0106,50.9453,50.9826,20348.0
2019-09-26 10:55:00,54.65,54.69,54.51,54.57,38889.0,50.9826,51.0199,50.852,50.908,38889.0
2019-09-26 11:00:00,54.57,54.57,54.44,54.57,19713.0,50.908,50.908,50.7867,50.908,19713.0
2019-09-26 11:05:00,54.59,54.66,54.58,54.64,11151.0,50.9266,50.9919,50.9173,50.9733,11151.0
2019-09-26 11:10:00,54.65,54.67,54.62,54.63,6107.0,50.9826,51.0013,50.9546,50.9639,6107.0
2019-09-26 11:15:00,54.65,54.69,54.52,54.53,8320.0,50.9826,51.0199,50.8613,50.8706,8320.0
2019-09-26 11:20:00,54.54,54.54,54.45,54.48,17997.0,50.88,50.88,50.796,50.824,17997.0
2019-09-26 11:25:00,54.46,54.53,54.45,54.53,9020.0,50.8053,50.8706,50.796,50.8706,9020.0
2019-09-26 11:30:00,54.53,54.54,54.47,54.53,10711.0,50.8706,50.88,50.8147,50.8706,10711.0
2019-09-26 11:35:00,54.52,54.57,54.52,54.56,6766.0,50.8613,50.908,50.8613,50.8986,6766.0
2019-09-26 11:40:00,54.54,54.56,54.5,54.51,5522.0,50.88,50.8986,50.8427,50.852,5522.0
2019-09-26 11:45:00,54.52,54.55,54.5,54.51,8315.0,50.8613,50.8893,50.8427,50.852,8315.0
2019-09-26 11:50:00,54.52,54.53,54.46,54.48,11576.0,50.8613,50.8706,50.8053,50.824,11576.0
2019-09-26 11:55:00,54.48,54.54,54.47,54.54,9691.0,50.824,50.88,50.8147,50.88,9691.0
2019-09-26 12:00:00,54.54,54.63,54.51,54.62,11920.0,50.88,50.9639,50.852,50.9546,11920.0
2019-09-26 12:05:00,54.61,54.67,54.6,54.62,14123.0,50.9453,51.0013,50.936,50.9546,14123.0
2019-09-26 12:10:00,54.62,54.64,54.61,54.64,10819.0,50.9546,50.9733,50.9453,50.9733,10819.0
2019-09-26 12:15:00,54.64,54.68,54.61,54.68,11100.0,50.9733,51.0106,50.9453,51.0106,11100.0
2019-09-26 12:20:00,54.67,54.67,54.62,54.64,9736.0,51.0013,51.0013,50.9546,50.9733,9736.0
2019-09-26 12:25:00,54.64,54.73,54.6,54.71,12562.0,50.9733,51.0572,50.936,51.0386,12562.0
2019-09-26 12:30:00,54.71,54.73,54.7,54.72,10719.0,51.0386,51.0572,51.0292,51.0479,10719.0
2019-09-26 12:35:00,54.73,54.77,54.71,54.76,13528.0,51.0572,51.0945,51.0386,51.0852,13528.0
2019-09-26 12:40:00,54.76,54.77,54.7,54.7,13801.0,51.0852,51.0945,51.0292,51.0292,13801.0
2019-09-26 12:45:00,54.7,54.71,54.67,54.68,11241.0,51.0292,51.0386,51.0013,51.0106,11241.0
2019-09-26 12:50:00,54.68,54.69,54.61,54.62,70061.0,51.0106,51.0199,50.9453,50.9546,70061.0
2019-09-26 12:55:00,54.63,54.65,54.6,54.62,8999.0,50.9639,50.9826,50.936,50.9546,8999.0
2019-09-26 13:00:00,54.63,54.63,54.58,54.59,33106.0,50.9639,50.9639,50.9173,50.9266,33106.0
2019-09-26 13:05:00,54.58,54.6,54.52,54.54,15228.0,50.9173,50.936,50.8613,50.88,15228.0
2019-09-26 13:10:00,54.54,54.54,54.5,54.53,9561.0,50.88,50.88,50.8427,50.8706,9561.0
2019-09-26 13:15:00,54.53,54.54,54.49,54.49,18729.0,50.8706,50.88,50.8333,50.8333,18729.0
2019-09-26 13:20:00,54.49,54.56,54.49,54.56,10469.0,50.8333,50.8986,50.8333,50.8986,10469.0
2019-09-26 13:25:00,54.56,54.64,54.54,54.62,27861.0,50.8986,50.9733,50.88,50.9546,27861.0
2019-09-26 13:30:00,54.62,54.64,54.59,54.61,24465.0,50.9546,50.9733,50.9266,50.9453,24465.0
2019-09-26 13:35:00,54.64,54.77,54.63,54.77,48091.0,50.9733,51.0945,50.9639,51.0945,48091.0
2019-09-26 13:40:00,54.78,54.79,54.7,54.72,38217.0,51.1039,51.1132,51.0292,51.0479,38217.0
2019-09-26 13:45:00,54.72,54.74,54.67,54.68,31788.0,51.0479,51.0666,51.0013,51.0106,31788.0
2019-09-26 13:50:00,54.67,54.68,54.63,54.66,14956.0,51.0013,51.0106,50.9639,50.9919,14956.0
2019-09-26 13:55:00,54.67,54.69,54.64,54.69,20768.0,51.0013,51.0199,50.9733,51.0199,20768.0
2019-09-26 14:00:00,54.69,54.77,54.68,54.73,36354.0,51.0199,51.0945,51.0106,51.0572,36354.0
2019-09-26 14:05:00,54.73,54.83,54.73,54.82,30918.0,51.0572,51.1505,51.0572,51.1412,30918.0
2019-09-26 14:10:00,54.82,54.84,54.72,54.73,36416.0,51.1412,51.1598,51.0479,51.0572,36416.0
2019-09-26 14:15:00,54.73,54.76,54.71,54.73,24121.0,51.0572,51.0852,51.0386,51.0572,24121.0
2019-09-26 14:20:00,54.75,54.8,54.74,54.79,16268.0,51.0759,51.1225,51.0666,51.1132,16268.0
2019-09-26 14:25:00,54.78,54.79,54.76,54.79,9698.0,51.1039,51.1132,51.0852,51.1132,9698.0
2019-09-26 14:30:00,54.8,54.83,54.79,54.83,17503.0,51.1225,51.1505,51.1132,51.1505,17503.0
2019-09-26 14:35:00,54.83,54.83,54.76,54.76,13488.0,51.1505,51.1505,51.0852,51.0852,13488.0
2019-09-26 14:40:00,54.77,54.79,54.73,54.73,14766.0,51.0945,51.1132,51.0572,51.0572,14766.0
2019-09-26 14:45:00,54.74,54.77,54.74,54.76,26090.0,51.0666,51.0945,51.0666,51.0852,26090.0
2019-09-26 14:50:00,54.76,54.76,54.67,54.67,18230.0,51.0852,51.0852,51.0013,51.0013,18230.0
2019-09-26 14:55:00,54.67,54.69,54.59,54.59,21684.0,51.0013,51.0199,50.9266,50.9266,21684.0
2019-09-26 15:00:00,54.6,54.64,54.53,54.55,52477.0,50.936,50.9733,50.8706,50.8893,52477.0
2019-09-26 15:05:00,54.55,54.61,54.54,54.6,20358.0,50.8893,50.9453,50.88,50.936,20358.0
2019-09-26 15:10:00,54.6,54.64,54.59,54.62,14559.0,50.936,50.9733,50.9266,50.9546,14559.0
2019-09-26 15:15:00,54.63,54.68,54.6,54.64,79333.0,50.9639,51.0106,50.936,50.9733,79333.0
2019-09-26 15:20:00,54.64,54.64,54.58,54.59,29092.0,50.9733,50.9733,50.9173,50.9266,29092.0
2019-09-26 15:25:00,54.59,54.75,54.59,54.7,40398.0,50.9266,51.0759,50.9266,51.0292,40398.0
2019-09-26 15:30:00,54.7,54.73,54.67,54.69,32893.0,51.0292,51.0572,51.0013,51.0199,32893.0
2019-09-26 15:35:00,54.7,54.71,54.61,54.61,51916.0,51.0292,51.0386,50.9453,50.9453,51916.0
2019-09-26 15:40:00,54.61,54.62,54.5,54.51,49894.0,50.9453,50.9546,50.8427,50.852,49894.0
2019-09-26 15:45:00,54.51,54.59,54.5,54.55,47279.0,50.852,50.9266,50.8427,50.8893,47279.0
2019-09-26 15:50:00,54.55,54.59,54.51,54.56,83755.0,50.8893,50.9266,50.852,50.8986,83755.0
2019-09-26 15:55:00,54.56,54.59,54.53,54.58,101233.0,50.8986,50.9266,50.8706,50.9173,101233.0
2019-09-27 09:30:00,54.9,55.0,54.73,54.92,49357.0,51.2158,51.3091,51.0572,51.2345,49357.0
2019-09-27 09:35:00,54.93,55.08,54.88,54.97,33362.0,51.2438,51.3837,51.1972,51.2811,33362.0
2019-09-27 09:40:00,54.97,55.1,54.92,55.1,19524.0,51.2811,51.4024,51.2345,51.4024,19524.0
2019-09-27 09:45:00,55.08,55.17,55.07,55.13,19493.0,51.3837,51.4677,51.3744,51.4304,19493.0
2019-09-27 09:50:00,55.14,55.16,54.97,55.01,21319.0,51.4397,51.4584,51.2811,51.3184,21319.0
2019-09-27 09:55:00,54.98,54.99,54.86,54.89,29961.0,51.2905,51.2998,51.1785,51.2065,29961.0
2019-09-27 10:00:00,54.9,54.92,54.8,54.82,83862.0,51.2158,51.2345,51.1225,51.1412,83862.0
2019-09-27 10:05:00,54.81,54.81,54.72,54.75,31571.0,51.1319,51.1319,51.0479,51.0759,31571.0
2019-09-27 10:10:00,54.75,54.77,54.56,54.56,63533.0,51.0759,51.0945,50.8986,50.8986,63533.0
2019-09-27 10:15:00,54.56,54.64,54.53,54.64,38845.0,50.8986,50.9733,50.8706,50.9733,38845.0
2019-09-27 10:20:00,54.64,54.69,54.61,54.65,18974.0,50.9733,51.0199,50.9453,50.9826,18974.0
2019-09-27 10:25:00,54.65,54.8,54.64,54.8,14753.0,50.9826,51.1225,50.9733,51.1225,14753.0
2019-09-27 10:30:00,54.8,54.82,54.71,54.73,21617.0,51.1225,51.1412,51.0386,51.0572,21617.0
2019-09-27 10:35:00,54.71,54.71,54.62,54.65,38015.0,51.0386,51.0386,50.9546,50.9826,38015.0
2019-09-27 10:40:00,54.66,54.68,54.6,54.66,45292.0,50.9919,51.0106,50.936,50.9919,45292.0
2019-09-27 10:45:00,54.67,54.71,54.61,54.71,18005.0,51.0013,51.0386,50.9453,51.0386,18005.0
2019-09-27 10:50:00,54.71,54.74,54.69,54.73,21151.0,51.0386,51.0666,51.0199,51.0572,21151.0
2019-09-27 10:55:00,54.73,54.74,54.65,54.72,26067.0,51.0572,51.0666,50.9826,51.0479,26067.0
2019-09-27 11:00:00,54.73,54.87,54.72,54.86,32774.0,51.0572,51.1878,51.0479,51.1785,32774.0
2019-09-27 11:05:00,54.86,54.92,54.79,54.83,31652.0,51.1785,51.2345,51.1132,51.1505,31652.0
2019-09-27 11:10:00,54.82,54.86,54.8,54.81,23578.0,51.1412,51.1785,51.1225,51.1319,23578.0
2019-09-27 11:15:00,54.82,54.82,54.76,54.79,14710.0,51.1412,51.1412,51.0852,51.1132,14710.0
2019-09-27 11:20:00,54.8,54.85,54.78,54.85,18794.0,51.1225,51.1692,51.1039,51.1692,18794.0
2019-09-27 11:25:00,54.86,54.86,54.78,54.79,13732.0,51.1785,51.1785,51.1039,51.1132,13732.0
2019-09-27 11:30:00,54.78,54.79,54.72,54.73,23809.0,51.1039,51.1132,51.0479,51.0572,23809.0
2019-09-27 11:35:00,54.74,54.77,54.3,54.42,28591.0,51.0666,51.0945,50.6561,50.768,28591.0
2019-09-27 11:40:00,54.44,54.52,54.35,54.39,13112.0,50.7867,50.8613,50.7027,50.74,13112.0
2019-09-27 11:45:00,54.39,54.54,54.35,54.54,17186.0,50.74,50.88,50.7027,50.88,17186.0
2019-09-27 11:50:00,54.52,54.55,54.45,54.55,17573.0,50.8613,50.8893,50.796,50.8893,17573.0
2019-09-27 11:55:00,54.56,54.7,54.56,54.6,25131.0,50.8986,51.0292,50.8986,50.936,25131.0
2019-09-27 12:00:00,54.59,54.62,54.53,54.57,15326.0,50.9266,50.9546,50.8706,50.908,15326.0
2019-09-27 12:05:00,54.56,54.6,54.54,54.58,14561.0,50.8986,50.936,50.88,50.9173,14561.0
2019-09-27 12:10:00,54.59,54.62,54.52,54.59,15300.0,50.9266,50.9546,50.8613,50.9266,15300.0
2019-09-27 12:15:00,54.59,54.6,54.46,54.46,10483.0,50.9266,50.936,50.8053,50.8053,10483.0
2019-09-27 12:20:00,54.47,54.54,54.47,54.51,6846.0,50.8147,50.88,50.8147,50.852,6846.0
2019-09-27 12:25:00,54.52,54.56,54.47,54.55,6975.0,50.8613,50.8986,50.8147,50.8893,6975.0
2019-09-27 12:30:00,54.53,54.54,54.49,54.54,6267.0,50.8706,50.88,50.8333,50.88,6267.0
2019-09-27 12:35:00,54.54,54.57,54.53,54.57,4595.0,50.88,50.908,50.8706,50.908,4595.0
2019-09-27 12:40:00,54.57,54.63,54.57,54.62,69496.0,50.908,50.9639,50.908,50.9546,69496.0
2019-09-27 12:45:00,54.61,54.61,54.45,54.45,24639.0,50.9453,50.9453,50.796,50.796,24639.0
2019-09-27 12:50:00,54.46,54.49,54.4,54.4,12862.0,50.8053,50.8333,50.7494,50.7494,12862.0
2019-09-27 12:55:00,54.4,54.42,54.24,54.25,56861.0,50.7494,50.768,50.6001,50.6094,56861.0
2019-09-27 13:00:00,54.24,54.32,54.19,54.31,36371.0,50.6001,50.6747,50.5535,50.6654,36371.0
2019-09-27 13:05:00,54.3,54.39,54.27,54.35,50246.0,50.6561,50.74,50.6281,50.7027,50246.0
2019-09-27 13:10:00,54.35,54.35,54.25,54.26,40238.0,50.7027,50.7027,50.6094,50.6188,40238.0
2019-09-27 13:15:00,54.26,54.27,54.19,54.2,23375.0,50.6188,50.6281,50.5535,50.5628,23375.0
2019-09-27 13:20:00,54.2,54.23,54.14,54.15,28130.0,50.5628,50.5908,50.5068,50.5161,28130.0
2019-09-27 13:25:00,54.15,54.17,54.08,54.1,39112.0,50.5161,50.5348,50.4508,50.4695,39112.0
2019-09-27 13:30:00,54.11,54.15,54.09,54.1,32891.0,50.4788,50.5161,50.4602,50.4695,32891.0
2019-09-27 13:35:00,54.1,54.18,54.06,54.18,39482.0,50.4695,50.5441,50.4322,50.5441,39482.0
2019-09-27 13:40:00,54.18,54.27,54.17,54.26,25047.0,50.5441,50.6281,50.5348,50.6188,25047.0
2019-09-27 13:45:00,54.26,54.3,54.23,54.27,35887.0,50.6188,50.6561,50.5908,50.6281,35887.0
2019-09-27 13:50:00,54.26,54.32,54.2,54.31,19054.0,50.6188,50.6747,50.5628,50.6654,19054.0
2019-09-27 13:55:00,54.3,54.39,54.3,54.36,13220.0,50.6561,50.74,50.6561,50.7121,13220.0
2019-09-27 14:00:00,54.36,54.4,54.32,54.34,13254.0,50.7121,50.7494,50.6747,50.6934,13254.0
2019-09-27 14:05:00,54.33,54.37,54.32,54.35,13753.0,50.6841,50.7214,50.6747,50.7027,13753.0
2019-09-27 14:10:00,54.36,54.4,54.33,54.4,12047.0,50.7121,50.7494,50.6841,50.7494,12047.0
2019-09-27 14:15:00,54.39,54.4,54.34,54.38,41230.0,50.74,50.7494,50.6934,50.7307,41230.0
2019-09-27 14:20:00,54.39,54.44,54.34,54.35,15369.0,50.74,50.7867,50.6934,50.7027,15369.0
2019-09-27 14:25:00,54.34,54.39,54.32,54.36,11702.0,50.6934,50.74,50.6747,50.7121,11702.0
2019-09-27 14:30:00,54.35,54.38,54.32,54.32,10411.0,50.7027,50.7307,50.6747,50.6747,10411.0
2019-09-27 14:35:00,54.32,54.41,54.32,54.37,15753.0,50.6747,50.7587,50.6747,50.7214,15753.0
2019-09-27 14:40:00,54.37,54.39,54.36,54.36,12911.0,50.7214,50.74,50.7121,50.7121,12911.0
2019-09-27 14:45:00,54.37,54.38,54.3,54.34,22262.0,50.7214,50.7307,50.6561,50.6934,22262.0
2019-09-27 14:50:00,54.33,54.33,54.26,54.28,32863.0,50.6841,50.6841,50.6188,50.6374,32863.0
2019-09-27 14:55:00,54.29,54.32,54.27,54.31,21241.0,50.6468,50.6747,50.6281,50.6654,21241.0
2019-09-27 15:00:00,54.32,54.32,54.25,54.28,106131.0,50.6747,50.6747,50.6094,50.6374,106131.0
2019-09-27 15:05:00,54.28,54.28,54.2,54.22,22943.0,50.6374,50.6374,50.5628,50.5815,22943.0
2019-09-27 15:10:00,54.23,54.28,54.16,54.16,54149.0,50.5908,50.6374,50.5255,50.5255,54149.0
2019-09-27 15:15:00,54.16,54.21,54.15,54.18,42414.0,50.5255,50.5721,50.5161,50.5441,42414.0
2019-09-27 15:20:00,54.19,54.21,54.17,54.21,70439.0,50.5535,50.5721,50.5348,50.5721,70439.0
2019-09-27 15:25:00,54.2,54.21,54.14,54.15,40008.0,50.5628,50.5721,50.5068,50.5161,40008.0
2019-09-27 15:30:00,54.14,54.23,54.13,54.23,37277.0,50.5068,50.5908,50.4975,50.5908,37277.0
2019-09-27 15:35:00,54.23,54.29,54.2,54.29,50211.0,50.5908,50.6468,50.5628,50.6468,50211.0
2019-09-27 15:40:00,54.29,54.33,54.23,54.27,36765.0,50.6468,50.6841,50.5908,50.6281,36765.0
2019-09-27 15:45:00,54.27,54.32,54.27,54.29,50399.0,50.6281,50.6747,50.6281,50.6468,50399.0
2019-09-27 15:50:00,54.29,54.35,54.21,54.24,73163.0,50.6468,50.7027,50.5721,50.6001,73163.0
2019-09-27 15:55:00,54.24,54.35,54.17,54.35,99627.0,50.6001,50.7027,50.5348,50.7027,99627.0
2019-09-30 09:30:00,54.4,54.69,54.33,54.54,87502.0,50.7494,51.0199,50.6841,50.88,87502.0
2019-09-30 09:35:00,54.54,54.54,54.36,54.38,30560.0,50.88,50.88,50.7121,50.7307,30560.0
2019-09-30 09:40:00,54.41,54.43,54.35,54.41,17930.0,50.7587,50.7774,50.7027,50.7587,17930.0
2019-09-30 09:45:00,54.42,54.42,54.24,54.3,20424.0,50.768,50.768,50.6001,50.6561,20424.0
2019-09-30 09:50:00,54.3,54.33,54.2,54.23,32656.0,50.6561,50.6841,50.5628,50.5908,32656.0
2019-09-30 09:55:00,54.22,54.25,54.13,54.16,17248.0,50.5815,50.6094,50.4975,50.5255,17248.0
2019-09-30 10:00:00,54.16,54.16,54.01,54.02,35695.0,50.5255,50.5255,50.3855,50.3949,35695.0
2019-09-30 10:05:00,54.03,54.04,53.9,53.97,42803.0,50.4042,50.4135,50.2829,50.3482,42803.0
2019-09-30 10:10:00,53.98,53.99,53.82,53.83,57813.0,50.3576,50.3669,50.2083,50.2176,57813.0
2019-09-30 10:15:00,53.84,53.89,53.73,53.79,67867.0,50.227,50.2736,50.1243,50.1803,67867.0
2019-09-30 10:20:00,53.79,53.91,53.78,53.89,42468.0,50.1803,50.2923,50.171,50.2736,42468.0
2019-09-30 10:25:00,53.91,54.02,53.9,53.92,28145.0,50.2923,50.3949,50.2829,50.3016,28145.0
2019-09-30 10:30:00,53.92,53.92,53.83,53.87,30687.0,50.3016,50.3016,50.2176,50.2549,30687.0
2019-09-30 10:35:00,53.86,53.9,53.79,53.88,37719.0,50.2456,50.2829,50.1803,50.2643,37719.0
2019-09-30 10:40:00,53.88,53.99,53.87,53.87,20442.0,50.2643,50.3669,50.2549,50.2549,20442.0
2019-09-30 10:45:00,53.88,53.92,53.85,53.85,18678.0,50.2643,50.3016,50.2363,50.2363,18678.0
2019-09-30 10:50:00,53.85,53.95,53.82,53.93,17549.0,50.2363,50.3296,50.2083,50.3109,17549.0
2019-09-30 10:55:00,53.94,54.0,53.91,53.95,23070.0,50.3202,50.3762,50.2923,50.3296,23070.0
2019-09-30 11:00:00,53.95,54.02,53.94,54.0,33377.0,50.3296,50.3949,50.3202,50.3762,33377.0
2019-09-30 11:05:00,53.99,54.08,53.99,54.08,18310.0,50.3669,50.4508,50.3669,50.4508,18310.0
2019-09-30 11:10:00,54.08,54.1,54.03,54.04,21327.0,50.4508,50.4695,50.4042,50.4135,21327.0
2019-09-30 11:15:00,54.03,54.09,54.02,54.06,18159.0,50.4042,50.4602,50.3949,50.4322,18159.0
2019-09-30 11:20:00,54.05,54.16,54.05,54.16,17002.0,50.4229,50.5255,50.4229,50.5255,17002.0
2019-09-30 11:25:00,54.16,54.23,54.16,54.22,21261.0,50.5255,50.5908,50.5255,50.5815,21261.0
2019-09-30 11:30:00,54.22,54.28,54.22,54.26,18413.0,50.5815,50.6374,50.5815,50.6188,18413.0
2019-09-30 11:35:00,54.26,54.26,54.21,54.25,19700.0,50.6188,50.6188,50.5721,50.6094,19700.0
2019-09-30 11:40:00,54.26,54.31,54.25,54.29,18631.0,50.6188,50.6654,50.6094,50.6468,18631.0
2019-09-30 11:45:00,54.28,54.3,54.23,54.28,18401.0,50.6374,50.6561,50.5908,50.6374,18401.0
2019-09-30 11:50:00,54.28,54.29,54.23,54.27,15537.0,50.6374,50.6468,50.5908,50.6281,15537.0
2019-09-30 11:55:00,54.27,54.34,54.25,54.33,18463.0,50.6281,50.6934,50.6094,50.6841,18463.0
2019-09-30 12:00:00,54.33,54.35,54.3,54.34,24088.0,50.6841,50.7027,50.6561,50.6934,24088.0
2019-09-30 12:05:00,54.34,54.36,54.31,54.31,16272.0,50.6934,50.7121,50.6654,50.6654,16272.0
2019-09-30 12:10:00,54.31,54.33,54.28,54.31,15910.0,50.6654,50.6841,50.6374,50.6654,15910.0
2019-09-30 12:15:00,54.31,54.35,54.31,54.32,18066.0,50.6654,50.7027,50.6654,50.6747,18066.0
2019-09-30 12:20:00,54.32,54.32,54.27,54.28,14821.0,50.6747,50.6747,50.6281,50.6374,14821.0
2019-09-30 12:25:00,54.29,54.29,54.23,54.26,18947.0,50.6468,50.6468,50.5908,50.6188,18947.0
2019-09-30 12:30:00,54.26,54.29,54.24,54.29,31431.0,50.6188,50.6468,50.6001,50.6468,31431.0
2019-09-30 12:35:00,54.3,54.34,54.3,54.33,15714.0,50.6561,50.6934,50.6561,50.6841,15714.0
2019-09-30 12:40:00,54.33,54.36,54.31,54.31,16738.0,50.6841,50.7121,50.6654,50.6654,16738.0
2019-09-30 12:45:00,54.3,54.31,54.26,54.27,12938.0,50.6561,50.6654,50.6188,50.6281,12938.0
2019-09-30 12:50:00,54.27,54.29,54.26,54.27,13452.0,50.6281,50.6468,50.6188,50.6281,13452.0
2019-09-30 12:55:00,54.28,54.29,54.25,54.26,9264.0,50.6374,50.6468,50.6094,50.6188,9264.0
2019-09-30 13:00:00,54.26,54.31,54.25,54.29,11881.0,50.6188,50.6654,50.6094,50.6468,11881.0
2019-09-30 13:05:00,54.3,54.35,54.29,54.31,11673.0,50.6561,50.7027,50.6468,50.6654,11673.0
2019-09-30 13:10:00,54.31,54.35,54.28,54.3,14327.0,50.6654,50.7027,50.6374,50.6561,14327.0
2019-09-30 13:15:00,54.3,54.33,54.28,54.31,11313.0,50.6561,50.6841,50.6374,50.6654,11313.0
2019-09-30 13:20:00,54.31,54.31,54.25,54.25,11477.0,50.6654,50.6654,50.6094,50.6094,11477.0
2019-09-30 13:25:00,54.26,54.28,54.2,54.2,15359.0,50.6188,50.6374,50.5628,50.5628,15359.0
2019-09-30 13:30:00,54.21,54.37,54.19,54.33,102694.0,50.5721,50.7214,50.5535,50.6841,102694.0
2019-09-30 13:35:00,54.33,54.34,54.29,54.32,36510.0,50.6841,50.6934,50.6468,50.6747,36510.0
2019-09-30 13:40:00,54.31,54.39,54.31,54.37,99896.0,50.6654,50.74,50.6654,50.7214,99896.0
2019-09-30 13:45:00,54.37,54.45,54.36,54.43,46403.0,50.7214,50.796,50.7121,50.7774,46403.0
2019-09-30 13:50:00,54.44,54.45,54.37,54.37,19888.0,50.7867,50.796,50.7214,50.7214,19888.0
2019-09-30 13:55:00,54.38,54.4,54.35,54.36,30002.0,50.7307,50.7494,50.7027,50.7121,30002.0
2019-09-30 14:00:00,54.37,54.42,54.36,54.41,20584.0,50.7214,50.768,50.7121,50.7587,20584.0
2019-09-30 14:05:00,54.41,54.44,54.4,54.41,34703.0,50.7587,50.7867,50.7494,50.7587,34703.0
2019-09-30 14:10:00,54.42,54.43,54.37,54.41,28513.0,50.768,50.7774,50.7214,50.7587,28513.0
2019-09-30 14:15:00,54.41,54.43,54.28,54.29,76277.0,50.7587,50.7774,50.6374,50.6468,76277.0
2019-09-30 14:20:00,54.29,54.3,54.24,54.25,25200.0,50.6468,50.6561,50.6001,50.6094,25200.0
2019-09-30 14:25:00,54.26,54.28,54.24,54.26,25577.0,50.6188,50.6374,50.6001,50.6188,25577.0
2019-09-30 14:30:00,54.26,54.32,54.25,54.29,33872.0,50.6188,50.6747,50.6094,50.6468,33872.0
2019-09-30 14:35:00,54.3,54.3,54.21,54.29,50724.0,50.6561,50.6561,50.5721,50.6468,50724.0
2019-09-30 14:40:00,54.29,54.29,54.21,54.23,53500.0,50.6468,50.6468,50.5721,50.5908,53500.0
2019-09-30 14:45:00,54.22,54.22,54.16,54.19,28683.0,50.5815,50.5815,50.5255,50.5535,28683.0
2019-09-30 14:50:00,54.18,54.25,54.16,54.24,21363.0,50.5441,50.6094,50.5255,50.6001,21363.0
2019-09-30 14:55:00,54.24,54.26,54.19,54.19,20034.0,50.6001,50.6188,50.5535,50.5535,20034.0
2019-09-30 15:00:00,54.2,54.23,54.14,54.15,24365.0,50.5628,50.5908,50.5068,50.5161,24365.0
2019-09-30 15:05:00,54.15,54.2,54.13,54.18,36744.0,50.5161,50.5628,50.4975,50.5441,36744.0
2019-09-30 15:10:00,54.17,54.24,54.16,54.22,23346.0,50.5348,50.6001,50.5255,50.5815,23346.0
2019-09-30 15:15:00,54.22,54.24,54.2,54.23,21622.0,50.5815,50.6001,50.5628,50.5908,21622.0
2019-09-30 15:20:00,54.23,54.27,54.2,54.26,28435.0,50.5908,50.6281,50.5628,50.6188,28435.0
2019-09-30 15:25:00,54.26,54.29,54.22,54.22,20856.0,50.6188,50.6468,50.5815,50.5815,20856.0
2019-09-30 15:30:00,54.22,54.27,54.2,54.23,43373.0,50.5815,50.6281,50.5628,50.5908,43373.0
2019-09-30 15:35:00,54.22,54.24,54.17,54.18,79147.0,50.5815,50.6001,50.5348,50.5441,79147.0
2019-09-30 15:40:00,54.18,54.2,54.13,54.16,35789.0,50.5441,50.5628,50.4975,50.5255,35789.0
2019-09-30 15:45:00,54.16,54.21,54.1,54.15,94436.0,50.5255,50.5721,50.4695,50.5161,94436.0
2019-09-30 15:50:00,54.15,54.16,54.03,54.04,170213.0,50.5161,50.5255,50.4042,50.4135,170213.0
2019-09-30 15:55:00,54.04,54.07,53.96,54.0,254283.0,50.4135,50.4415,50.3389,50.3762,254283.0
2019-10-01 09:30:00,54.29,54.67,54.29,54.54,125098.0,50.6468,51.0013,50.6468,50.88,125098.0
2019-10-01 09:35:00,54.55,54.68,54.48,54.6,47639.0,50.8893,51.0106,50.824,50.936,47639.0
2019-10-01 09:40:00,54.61,54.69,54.55,54.64,23432.0,50.9453,51.0199,50.8893,50.9733,23432.0
2019-10-01 09:45:00,54.65,54.86,54.65,54.82,40163.0,50.9826,51.1785,50.9826,51.1412,40163.0
2019-10-01 09:50:00,54.82,54.83,54.72,54.82,35228.0,51.1412,51.1505,51.0479,51.1412,35228.0
2019-10-01 09:55:00,54.84,54.9,54.78,54.85,25855.0,51.1598,51.2158,51.1039,51.1692,25855.0
2019-10-01 10:00:00,54.83,54.85,54.62,54.64,63282.0,51.1505,51.1692,50.9546,50.9733,63282.0
2019-10-01 10:05:00,54.63,54.63,54.47,54.5,42736.0,50.9639,50.9639,50.8147,50.8427,42736.0
2019-10-01 10:10:00,54.49,54.5,54.32,54.4,57190.0,50.8333,50.8427,50.6747,50.7494,57190.0
2019-10-01 10:15:00,54.39,54.54,54.39,54.48,43653.0,50.74,50.88,50.74,50.824,43653.0
2019-10-01 10:20:00,54.48,54.48,54.4,54.47,37495.0,50.824,50.824,50.7494,50.8147,37495.0
2019-10-01 10:25:00,54.46,54.49,54.39,54.48,26562.0,50.8053,50.8333,50.74,50.824,26562.0
2019-10-01 10:30:00,54.47,54.51,54.4,54.51,35568.0,50.8147,50.852,50.7494,50.852,35568.0
2019-10-01 10:35:00,54.5,54.53,54.46,54.48,29749.0,50.8427,50.8706,50.8053,50.824,29749.0
2019-10-01 10:40:00,54.48,54.49,54.35,54.39,51379.0,50.824,50.8333,50.7027,50.74,51379.0
2019-10-01 10:45:00,54.39,54.51,54.38,54.48,37788.0,50.74,50.852,50.7307,50.824,37788.0
2019-10-01 10:50:00,54.48,54.63,54.46,54.62,37375.0,50.824,50.9639,50.8053,50.9546,37375.0
2019-10-01 10:55:00,54.61,54.63,54.5,54.52,29253.0,50.9453,50.9639,50.8427,50.8613,29253.0
2019-10-01 11:00:00,54.51,54.51,54.36,54.39,36190.0,50.852,50.852,50.7121,50.74,36190.0
2019-10-01 11:05:00,54.38,54.49,54.36,54.49,27721.0,50.7307,50.8333,50.7121,50.8333,27721.0
2019-10-01 11:10:00,54.48,54.54,54.46,54.47,28138.0,50.824,50.88,50.8053,50.8147,28138.0
2019-10-01 11:15:00,54.47,54.52,54.41,54.47,44255.0,50.8147,50.8613,50.7587,50.8147,44255.0
2019-10-01 11:20:00,54.48,54.61,54.46,54.56,37668.0,50.824,50.9453,50.8053,50.8986,37668.0
2019-10-01 11:25:00,54.55,54.61,54.53,54.57,21563.0,50.8893,50.9453,50.8706,50.908,21563.0
2019-10-01 11:30:00,54.58,54.6,54.48,54.48,20465.0,50.9173,50.936,50.824,50.824,20465.0
2019-10-01 11:35:00,54.48,54.49,54.41,54.42,20190.0,50.824,50.8333,50.7587,50.768,20190.0
2019-10-01 11:40:00,54.41,54.43,54.27,54.3,29663.0,50.7587,50.7774,50.6281,50.6561,29663.0
2019-10-01 11:45:00,54.3,54.37,54.27,54.36,24227.0,50.6561,50.7214,50.6281,50.7121,24227.0
2019-10-01 11:50:00,54.37,54.4,54.27,54.32,80279.0,50.7214,50.7494,50.6281,50.6747,80279.0
2019-10-01 11:55:00,54.32,54.32,54.17,54.25,26928.0,50.6747,50.6747,50.5348,50.6094,26928.0
2019-10-01 12:00:00,54.25,54.25,54.14,54.18,22179.0,50.6094,50.6094,50.5068,50.5441,22179.0
2019-10-01 12:05:00,54.17,54.18,54.09,54.09,18176.0,50.5348,50.5441,50.4602,50.4602,18176.0
2019-10-01 12:10:00,54.09,54.09,53.98,53.98,27889.0,50.4602,50.4602,50.3576,50.3576,27889.0
2019-10-01 12:15:00,53.98,54.05,53.96,54.03,20027.0,50.3576,50.4229,50.3389,50.4042,20027.0
2019-10-01 12:20:00,54.03,54.06,53.93,53.94,27724.0,50.4042,50.4322,50.3109,50.3202,27724.0
2019-10-01 12:25:00,53.94,54.05,53.93,53.94,53381.0,50.3202,50.4229,50.3109,50.3202,53381.0
2019-10-01 12:30:00,53.96,53.97,53.9,53.95,25920.0,50.3389,50.3482,50.2829,50.3296,25920.0
2019-10-01 12:35:00,53.95,53.98,53.87,53.87,65967.0,50.3296,50.3576,50.2549,50.2549,65967.0
2019-10-01 12:40:00,53.88,53.95,53.85,53.89,30784.0,50.2643,50.3296,50.2363,50.2736,30784.0
2019-10-01 12:45:00,53.9,53.94,53.89,53.92,30929.0,50.2829,50.3202,50.2736,50.3016,30929.0
2019-10-01 12:50:00,53.92,53.94,53.88,53.9,34764.0,50.3016,50.3202,50.2643,50.2829,34764.0
2019-10-01 12:55:00,53.9,53.91,53.76,53.77,35256.0,50.2829,50.2923,50.1523,50.1616,35256.0
2019-10-01 13:00:00,53.76,53.77,53.67,53.69,29512.0,50.1523,50.1616,50.0684,50.087,29512.0
2019-10-01 13:05:00,53.69,53.69,53.62,53.66,37367.0,50.087,50.087,50.0217,50.059,37367.0
2019-10-01 13:10:00,53.67,53.7,53.63,53.69,24553.0,50.0684,50.0963,50.031,50.087,24553.0
2019-10-01 13:15:00,53.7,53.76,53.63,53.64,57301.0,50.0963,50.1523,50.031,50.0404,57301.0
2019-10-01 13:20:00,53.64,53.76,53.63,53.73,28203.0,50.0404,50.1523,50.031,50.1243,28203.0
2019-10-01 13:25:00,53.72,53.76,53.66,53.69,23963.0,50.115,50.1523,50.059,50.087,23963.0
2019-10-01 13:30:00,53.69,53.69,53.58,53.62,24549.0,50.087,50.087,49.9844,50.0217,24549.0
2019-10-01 13:35:00,53.63,53.65,53.51,53.56,33351.0,50.031,50.0497,49.9191,49.9657,33351.0
2019-10-01 13:40:00,53.57,53.61,53.55,53.59,33341.0,49.9751,50.0124,49.9564,49.9937,33341.0
2019-10-01 13:45:00,53.59,53.59,53.53,53.54,20180.0,49.9937,49.9937,49.9378,49.9471,20180.0
2019-10-01 13:50:00,53.54,53.57,53.49,53.52,17628.0,49.9471,49.9751,49.9004,49.9284,17628.0
2019-10-01 13:55:00,53.52,53.53,53.42,53.45,26373.0,49.9284,49.9378,49.8351,49.8631,26373.0
2019-10-01 14:00:00,53.45,53.53,53.41,53.49,38428.0,49.8631,49.9378,49.8258,49.9004,38428.0
2019-10-01 14:05:00,53.5,53.5,53.38,53.4,31786.0,49.9098,49.9098,49.7978,49.8165,31786.0
2019-10-01 14:10:00,53.4,53.51,53.4,53.46,37637.0,49.8165,49.9191,49.8165,49.8725,37637.0
2019-10-01 14:15:00,53.46,53.53,53.45,53.46,18578.0,49.8725,49.9378,49.8631,49.8725,18578.0
2019-10-01 14:20:00,53.47,53.52,53.47,53.51,19612.0,49.8818,49.9284,49.8818,49.9191,19612.0
2019-10-01 14:25:00,53.51,53.51,53.45,53.5,24784.0,49.9191,49.9191,49.8631,49.9098,24784.0
2019-10-01 14:30:00,53.51,53.55,53.5,53.55,35074.0,49.9191,49.9564,49.9098,49.9564,35074.0
2019-10-01 14:35:00,53.56,53.57,53.39,53.4,28432.0,49.9657,49.9751,49.8072,49.8165,28432.0
2019-10-01 14:40:00,53.39,53.43,53.35,53.38,69924.0,49.8072,49.8445,49.7698,49.7978,69924.0
2019-10-01 14:45:00,53.38,53.42,53.37,53.39,53791.0,49.7978,49.8351,49.7885,49.8072,53791.0
2019-10-01 14:50:00,53.38,53.41,53.33,53.39,26808.0,49.7978,49.8258,49.7512,49.8072,26808.0
2019-10-01 14:55:00,53.39,53.39,53.29,53.33,29654.0,49.8072,49.8072,49.7139,49.7512,29654.0
2019-10-01 15:00:00,53.33,53.39,53.33,53.37,30217.0,49.7512,49.8072,49.7512,49.7885,30217.0
2019-10-01 15:05:00,53.37,53.46,53.34,53.44,42226.0,49.7885,49.8725,49.7605,49.8538,42226.0
2019-10-01 15:10:00,53.44,53.44,53.34,53.37,45917.0,49.8538,49.8538,49.7605,49.7885,45917.0
2019-10-01 15:15:00,53.38,53.49,53.36,53.48,82647.0,49.7978,49.9004,49.7792,49.8911,82647.0
2019-10-01 15:20:00,53.49,53.54,53.46,53.52,43356.0,49.9004,49.9471,49.8725,49.9284,43356.0
2019-10-01 15:25:00,53.52,53.59,53.51,53.58,54248.0,49.9284,49.9937,49.9191,49.9844,54248.0
2019-10-01 15:30:00,53.58,53.59,53.49,53.54,65266.0,49.9844,49.9937,49.9004,49.9471,65266.0
2019-10-01 15:35:00,53.54,53.58,53.48,53.53,108719.0,49.9471,49.9844,49.8911,49.9378,108719.0
2019-10-01 15:40:00,53.52,53.56,53.49,53.55,76354.0,49.9284,49.9657,49.9004,49.9564,76354.0
2019-10-01 15:45:00,53.55,53.57,53.43,53.45,130595.0,49.9564,49.9751,49.8445,49.8631,130595.0
2019-10-01 15:50:00,53.43,53.45,53.35,53.39,106190.0,49.8445,49.8631,49.7698,49.8072,106190.0
2019-10-01 15:55:00,53.38,53.41,53.33,53.37,215343.0,49.7978,49.8258,49.7512,49.7885,215343.0
2019-10-02 09:30:00,52.72,53.0,52.44,52.44,84414.0,49.1821,49.4433,48.9209,48.9209,84414.0
2019-10-02 09:35:00,52.46,52.5,52.06,52.21,63082.0,48.9396,48.9769,48.5664,48.7063,63082.0
2019-10-02 09:40:00,52.16,52.17,51.9,52.01,68329.0,48.6597,48.669,48.4171,48.5198,68329.0
2019-10-02 09:45:00,51.99,51.99,51.82,51.83,46686.0,48.5011,48.5011,48.3425,48.3518,46686.0
2019-10-02 09:50:00,51.81,51.89,51.61,51.85,45763.0,48.3332,48.4078,48.1466,48.3705,45763.0
2019-10-02 09:55:00,51.86,52.02,51.82,51.92,37419.0,48.3798,48.5291,48.3425,48.4358,37419.0
2019-10-02 10:00:00,51.91,51.94,51.84,51.87,32649.0,48.4265,48.4545,48.3612,48.3892,32649.0
2019-10-02 10:05:00,51.86,52.05,51.86,52.03,54506.0,48.3798,48.5571,48.3798,48.5384,54506.0
2019-10-02 10:10:00,52.02,52.15,52.02,52.1,33738.0,48.5291,48.6504,48.5291,48.6037,33738.0
2019-10-02 10:15:00,52.11,52.22,52.07,52.19,34069.0,48.613,48.7157,48.5757,48.6877,34069.0
2019-10-02 10:20:00,52.19,52.19,51.92,51.92,31701.0,48.6877,48.6877,48.4358,48.4358,31701.0
2019-10-02 10:25:00,51.91,51.97,51.85,51.93,30011.0,48.4265,48.4824,48.3705,48.4451,30011.0
2019-10-02 10:30:00,51.92,51.92,51.6,51.67,39283.0,48.4358,48.4358,48.1373,48.2026,39283.0
2019-10-02 10:35:00,51.69,51.75,51.62,51.7,37837.0,48.2212,48.2772,48.1559,48.2306,37837.0
2019-10-02 10:40:00,51.69,51.69,51.57,51.6,20720.0,48.2212,48.2212,48.1093,48.1373,20720.0
2019-10-02 10:45:00,51.59,51.62,51.51,51.56,38533.0,48.1279,48.1559,48.0533,48.1,38533.0
2019-10-02 10:50:00,51.56,51.69,51.55,51.67,37164.0,48.1,48.2212,48.0906,48.2026,37164.0
2019-10-02 10:55:00,51.67,51.74,51.62,51.62,26123.0,48.2026,48.2679,48.1559,48.1559,26123.0
2019-10-02 11:00:00,51.62,51.66,51.57,51.64,32539.0,48.1559,48.1932,48.1093,48.1746,32539.0
2019-10-02 11:05:00,51.64,51.64,51.58,51.62,45492.0,48.1746,48.1746,48.1186,48.1559,45492.0
2019-10-02 11:10:00,51.61,51.61,51.46,51.52,48205.0,48.1466,48.1466,48.0067,48.0626,48205.0
2019-10-02 11:15:00,51.52,51.62,51.5,51.61,73176.0,48.0626,48.1559,48.044,48.1466,73176.0
2019-10-02 11:20:00,51.62,51.71,51.62,51.64,105350.0,48.1559,48.2399,48.1559,48.1746,105350.0
2019-10-02 11:25:00,51.64,51.69,51.49,51.51,100944.0,48.1746,48.2212,48.0347,48.0533,100944.0
2019-10-02 11:30:00,51.51,51.53,51.33,51.43,75726.0,48.0533,48.072,47.8854,47.9787,75726.0
2019-10-02 11:35:00,51.44,51.47,51.37,51.47,30969.0,47.988,48.016,47.9227,48.016,30969.0
2019-10-02 11:40:00,51.45,51.49,51.39,51.42,46596.0,47.9973,48.0347,47.9414,47.9694,46596.0
2019-10-02 11:45:00,51.42,51.49,51.38,51.48,39559.0,47.9694,48.0347,47.932,48.0253,39559.0
2019-10-02 11:50:00,51.49,51.61,51.48,51.59,25090.0,48.0347,48.1466,48.0253,48.1279,25090.0
2019-10-02 11:55:00,51.59,51.6,51.51,51.55,26093.0,48.1279,48.1373,48.0533,48.0906,26093.0
2019-10-02 12:00:00,51.55,51.57,51.51,51.55,19286.0,48.0906,48.1093,48.0533,48.0906,19286.0
2019-10-02 12:05:00,51.55,51.58,51.53,51.55,20370.0,48.0906,48.1186,48.072,48.0906,20370.0
2019-10-02 12:10:00,51.54,51.54,51.4,51.44,40068.0,48.0813,48.0813,47.9507,47.988,40068.0
2019-10-02 12:15:00,51.44,51.5,51.41,51.42,32103.0,47.988,48.044,47.96,47.9694,32103.0
2019-10-02 12:20:00,51.43,51.48,51.39,51.48,46388.0,47.9787,48.0253,47.9414,48.0253,46388.0
2019-10-02 12:25:00,51.47,51.5,51.46,51.46,44486.0,48.016,48.044,48.0067,48.0067,44486.0
2019-10-02 12:30:00,51.46,51.48,51.43,51.47,20037.0,48.0067,48.0253,47.9787,48.016,20037.0
2019-10-02 12:35:00,51.47,51.48,51.37,51.39,54906.0,48.016,48.0253,47.9227,47.9414,54906.0
2019-10-02 12:40:00,51.39,51.45,51.32,51.36,153732.0,47.9414,47.9973,47.8761,47.9134,153732.0
2019-10-02 12:45:00,51.36,51.46,51.24,51.27,124032.0,47.9134,48.0067,47.8014,47.8294,124032.0
2019-10-02 12:50:00,51.29,51.35,51.25,51.29,46852.0,47.8481,47.904,47.8108,47.8481,46852.0
2019-10-02 12:55:00,51.28,51.32,51.19,51.32,96355.0,47.8387,47.8761,47.7548,47.8761,96355.0
2019-10-02 13:00:00,51.32,51.45,51.27,51.44,46906.0,47.8761,47.9973,47.8294,47.988,46906.0
2019-10-02 13:05:00,51.44,51.49,51.37,51.49,16923.0,47.988,48.0347,47.9227,48.0347,16923.0
2019-10-02 13:10:00,51.5,51.54,51.44,51.52,39785.0,48.044,48.0813,47.988,48.0626,39785.0
2019-10-02 13:15:00,51.53,51.63,51.52,51.58,32369.0,48.072,48.1653,48.0626,48.1186,32369.0
2019-10-02 13:20:00,51.59,51.65,51.55,51.6,32617.0,48.1279,48.1839,48.0906,48.1373,32617.0
2019-10-02 13:25:00,51.6,51.68,51.59,51.65,23306.0,48.1373,48.2119,48.1279,48.1839,23306.0
2019-10-02 13:30:00,51.65,51.69,51.59,51.6,36369.0,48.1839,48.2212,48.1279,48.1373,36369.0
2019-10-02 13:35:00,51.6,51.61,51.45,51.47,42410.0,48.1373,48.1466,47.9973,48.016,42410.0
2019-10-02 13:40:00,51.46,51.48,51.42,51.47,29125.0,48.0067,48.0253,47.9694,48.016,29125.0
2019-10-02 13:45:00,51.47,51.47,51.36,51.44,43665.0,48.016,48.016,47.9134,47.988,43665.0
2019-10-02 13:50:00,51.44,51.49,51.42,51.48,74048.0,47.988,48.0347,47.9694,48.0253,74048.0
2019-10-02 13:55:00,51.48,51.6,51.48,51.58,20960.0,48.0253,48.1373,48.0253,48.1186,20960.0
2019-10-02 14:00:00,51.58,51.64,51.52,51.62,22322.0,48.1186,48.1746,48.0626,48.1559,22322.0
2019-10-02 14:05:00,51.61,51.68,51.57,51.64,27156.0,48.1466,48.2119,48.1093,48.1746,27156.0
2019-10-02 14:10:00,51.64,51.75,51.64,51.68,27632.0,48.1746,48.2772,48.1746,48.2119,27632.0
2019-10-02 14:15:00,51.68,51.78,51.67,51.73,32231.0,48.2119,48.3052,48.2026,48.2585,32231.0
2019-10-02 14:20:00,51.74,51.89,51.74,51.88,27137.0,48.2679,48.4078,48.2679,48.3985,27137.0
2019-10-02 14:25:00,51.87,51.9,51.77,51.85,44317.0,48.3892,48.4171,48.2959,48.3705,44317.0
2019-10-02 14:30:00,51.86,51.94,51.84,51.93,22236.0,48.3798,48.4545,48.3612,48.4451,22236.0
2019-10-02 14:35:00,51.93,51.95,51.87,51.92,23097.0,48.4451,48.4638,48.3892,48.4358,23097.0
2019-10-02 14:40:00,51.94,52.0,51.92,51.98,44348.0,48.4545,48.5104,48.4358,48.4918,44348.0
2019-10-02 14:45:00,51.97,52.09,51.96,52.04,32090.0,48.4824,48.5944,48.4731,48.5477,32090.0
2019-10-02 14:50:00,52.03,52.11,52.02,52.05,64178.0,48.5384,48.613,48.5291,48.5571,64178.0
2019-10-02 14:55:00,52.05,52.14,52.05,52.1,29925.0,48.5571,48.641,48.5571,48.6037,29925.0
2019-10-02 15:00:00,52.13,52.13,52.01,52.08,69178.0,48.6317,48.6317,48.5198,48.5851,69178.0
2019-10-02 15:05:00,52.08,52.09,51.96,52.01,60124.0,48.5851,48.5944,48.4731,48.5198,60124.0
2019-10-02 15:10:00,52.01,52.18,52.01,52.16,41094.0,48.5198,48.6784,48.5198,48.6597,41094.0
2019-10-02 15:15:00,52.15,52.21,52.1,52.2,37141.0,48.6504,48.7063,48.6037,48.697,37141.0
2019-10-02 15:20:00,52.2,52.26,52.16,52.22,33066.0,48.697,48.753,48.6597,48.7157,33066.0
2019-10-02 15:25:00,52.22,52.25,52.18,52.19,39301.0,48.7157,48.7437,48.6784,48.6877,39301.0
2019-10-02 15:30:00,52.19,52.28,52.13,52.24,54244.0,48.6877,48.7716,48.6317,48.7343,54244.0
2019-10-02 15:35:00,52.24,52.26,52.17,52.2,60320.0,48.7343,48.753,48.669,48.697,60320.0
2019-10-02 15:40:00,52.2,52.2,52.1,52.13,64511.0,48.697,48.697,48.6037,48.6317,64511.0
2019-10-02 15:45:00,52.14,52.15,51.97,51.98,74650.0,48.641,48.6504,48.4824,48.4918,74650.0
2019-10-02 15:50:00,51.98,52.16,51.91,52.11,141287.0,48.4918,48.6597,48.4265,48.613,141287.0
2019-10-02 15:55:00,52.1,52.13,52.03,52.04,253585.0,48.6037,48.6317,48.5384,48.5477,253585.0
2019-10-03 09:30:00,52.04,52.34,51.77,52.12,69902.0,48.5477,48.8276,48.2959,48.6224,69902.0
2019-10-03 09:35:00,52.11,52.19,51.95,51.96,68560.0,48.613,48.6877,48.4638,48.4731,68560.0
2019-10-03 09:40:00,51.95,51.95,51.73,51.75,32874.0,48.4638,48.4638,48.2585,48.2772,32874.0
2019-10-03 09:45:00,51.78,52.06,51.77,52.05,65132.0,48.3052,48.5664,48.2959,48.5571,65132.0
2019-10-03 09:50:00,52.06,52.23,52.04,52.13,41288.0,48.5664,48.725,48.5477,48.6317,41288.0
2019-10-03 09:55:00,52.12,52.21,52.11,52.17,54018.0,48.6224,48.7063,48.613,48.669,54018.0
2019-10-03 10:00:00,52.17,52.18,51.36,51.41,90025.0,48.669,48.6784,47.9134,47.96,90025.0
2019-10-03 10:05:00,51.41,51.42,51.26,51.4,83686.0,47.96,47.9694,47.8201,47.9507,83686.0
2019-10-03 10:10:00,51.4,51.51,51.27,51.48,122119.0,47.9507,48.0533,47.8294,48.0253,122119.0
2019-10-03 10:15:00,51.48,51.6,51.4,51.6,28146.0,48.0253,48.1373,47.9507,48.1373,28146.0
2019-10-03 10:20:00,51.6,51.77,51.5,51.7,43722.0,48.1373,48.2959,48.044,48.2306,43722.0
2019-10-03 10:25:00,51.7,51.91,51.7,51.81,65558.0,48.2306,48.4265,48.2306,48.3332,65558.0
2019-10-03 10:30:00,51.81,51.9,51.77,51.89,39959.0,48.3332,48.4171,48.2959,48.4078,39959.0
2019-10-03 10:35:00,51.89,52.0,51.84,51.93,42831.0,48.4078,48.5104,48.3612,48.4451,42831.0
2019-10-03 10:40:00,51.91,51.96,51.86,51.88,56447.0,48.4265,48.4731,48.3798,48.3985,56447.0
2019-10-03 10:45:00,51.87,51.95,51.71,51.73,73369.0,48.3892,48.4638,48.2399,48.2585,73369.0
2019-10-03 10:50:00,51.73,51.77,51.64,51.67,27796.0,48.2585,48.2959,48.1746,48.2026,27796.0
2019-10-03 10:55:00,51.68,51.85,51.68,51.85,62265.0,48.2119,48.3705,48.2119,48.3705,62265.0
2019-10-03 11:00:00,51.84,52.21,51.8,52.17,84609.0,48.3612,48.7063,48.3239,48.669,84609.0
2019-10-03 11:05:00,52.18,52.33,52.17,52.25,76772.0,48.6784,48.8183,48.669,48.7437,76772.0
2019-10-03 11:10:00,52.27,52.27,52.15,52.22,47849.0,48.7623,48.7623,48.6504,48.7157,47849.0
2019-10-03 11:15:00,52.26,52.43,52.23,52.38,41957.0,48.753,48.9116,48.725,48.8649,41957.0
2019-10-03 11:20:00,52.39,52.44,52.35,52.36,37297.0,48.8743,48.9209,48.8369,48.8463,37297.0
2019-10-03 11:25:00,52.37,52.41,52.3,52.34,22572.0,48.8556,48.8929,48.7903,48.8276,22572.0
2019-10-03 11:30:00,52.33,52.33,52.11,52.13,68440.0,48.8183,48.8183,48.613,48.6317,68440.0
2019-10-03 11:35:00,52.14,52.14,51.98,51.98,58758.0,48.641,48.641,48.4918,48.4918,58758.0
2019-10-03 11:40:00,51.97,52.05,51.88,52.05,33844.0,48.4824,48.5571,48.3985,48.5571,33844.0
2019-10-03 11:45:00,52.06,52.06,51.83,51.83,36626.0,48.5664,48.5664,48.3518,48.3518,36626.0
2019-10-03 11:50:00,51.84,52.0,51.84,51.98,20020.0,48.3612,48.5104,48.3612,48.4918,20020.0
2019-10-03 11:55:00,51.98,52.0,51.87,51.89,25606.0,48.4918,48.5104,48.3892,48.4078,25606.0
2019-10-03 12:00:00,51.88,51.98,51.88,51.94,35635.0,48.3985,48.4918,48.3985,48.4545,35635.0
2019-10-03 12:05:00,51.94,52.02,51.93,51.98,32449.0,48.4545,48.5291,48.4451,48.4918,32449.0
2019-10-03 12:10:00,51.98,52.01,51.93,51.93,35655.0,48.4918,48.5198,48.4451,48.4451,35655.0
2019-10-03 12:15:00,51.94,51.94,51.83,51.89,57937.0,48.4545,48.4545,48.3518,48.4078,57937.0
2019-10-03 12:20:00,51.88,51.98,51.88,51.95,20580.0,48.3985,48.4918,48.3985,48.4638,20580.0
2019-10-03 12:25:00,51.95,52.14,51.94,52.12,19365.0,48.4638,48.641,48.4545,48.6224,19365.0
2019-10-03 12:30:00,52.12,52.16,52.09,52.12,15357.0,48.6224,48.6597,48.5944,48.6224,15357.0
2019-10-03 12:35:00,52.12,52.17,52.08,52.17,15133.0,48.6224,48.669,48.5851,48.669,15133.0
2019-10-03 12:40:00,52.17,52.17,52.13,52.17,21082.0,48.669,48.669,48.6317,48.669,21082.0
2019-10-03 12:45:00,52.16,52.28,52.15,52.19,28065.0,48.6597,48.7716,48.6504,48.6877,28065.0
2019-10-03 12:50:00,52.19,52.2,52.09,52.11,26276.0,48.6877,48.697,48.5944,48.613,26276.0
2019-10-03 12:55:00,52.11,52.19,52.08,52.13,20299.0,48.613,48.6877,48.5851,48.6317,20299.0
2019-10-03 13:00:00,52.15,52.16,52.05,52.09,24485.0,48.6504,48.6597,48.5571,48.5944,24485.0
2019-10-03 13:05:00,52.08,52.11,52.07,52.1,11552.0,48.5851,48.613,48.5757,48.6037,11552.0
2019-10-03 13:10:00,52.1,52.15,52.07,52.07,19404.0,48.6037,48.6504,48.5757,48.5757,19404.0
2019-10-03 13:15:00,52.05,52.07,51.97,52.01,18491.0,48.5571,48.5757,48.4824,48.5198,18491.0
2019-10-03 13:20:00,52.0,52.07,51.97,52.06,15498.0,48.5104,48.5757,48.4824,48.5664,15498.0
2019-10-03 13:25:00,52.06,52.09,52.01,52.02,31224.0,48.5664,48.5944,48.5198,48.5291,31224.0
2019-10-03 13:30:00,52.02,52.06,52.02,52.04,19990.0,48.5291,48.5664,48.5291,48.5477,19990.0
2019-10-03 13:35:00,52.05,52.11,52.02,52.08,27924.0,48.5571,48.613,48.5291,48.5851,27924.0
2019-10-03 13:40:00,52.08,52.22,52.08,52.19,17356.0,48.5851,48.7157,48.5851,48.6877,17356.0
2019-10-03 13:45:00,52.19,52.31,52.19,52.3,40621.0,48.6877,48.7996,48.6877,48.7903,40621.0
2019-10-03 13:50:00,52.31,52.4,52.29,52.31,40504.0,48.7996,48.8836,48.781,48.7996,40504.0
2019-10-03 13:55:00,52.31,52.37,52.27,52.27,26510.0,48.7996,48.8556,48.7623,48.7623,26510.0
2019-10-03 14:00:00,52.28,52.29,52.19,52.22,25296.0,48.7716,48.781,48.6877,48.7157,25296.0
2019-10-03 14:05:00,52.21,52.24,52.17,52.19,24362.0,48.7063,48.7343,48.669,48.6877,24362.0
2019-10-03 14:10:00,52.2,52.24,52.2,52.21,11950.0,48.697,48.7343,48.697,48.7063,11950.0
2019-10-03 14:15:00,52.21,52.28,52.2,52.23,15144.0,48.7063,48.7716,48.697,48.725,15144.0
2019-10-03 14:20:00,52.25,52.28,52.25,52.28,21597.0,48.7437,48.7716,48.7437,48.7716,21597.0
2019-10-03 14:25:00,52.28,52.29,52.23,52.29,18909.0,48.7716,48.781,48.725,48.781,18909.0
2019-10-03 14:30:00,52.29,52.29,52.22,52.25,21610.0,48.781,48.781,48.7157,48.7437,21610.0
2019-10-03 14:35:00,52.24,52.24,52.12,52.12,18688.0,48.7343,48.7343,48.6224,48.6224,18688.0
2019-10-03 14:40:00,52.11,52.19,52.1,52.12,37164.0,48.613,48.6877,48.6037,48.6224,37164.0
2019-10-03 14:45:00,52.11,52.12,52.05,52.05,18204.0,48.613,48.6224,48.5571,48.5571,18204.0
2019-10-03 14:50:00,52.06,52.09,52.0,52.04,26824.0,48.5664,48.5944,48.5104,48.5477,26824.0
2019-10-03 14:55:00,52.04,52.06,52.01,52.04,18697.0,48.5477,48.5664,48.5198,48.5477,18697.0
2019-10-03 15:00:00,52.04,52.05,51.95,51.95,34079.0,48.5477,48.5571,48.4638,48.4638,34079.0
2019-10-03 15:05:00,51.95,52.06,51.94,52.05,25631.0,48.4638,48.5664,48.4545,48.5571,25631.0
2019-10-03 15:10:00,52.04,52.11,52.04,52.08,33816.0,48.5477,48.613,48.5477,48.5851,33816.0
2019-10-03 15:15:00,52.08,52.15,52.07,52.14,54546.0,48.5851,48.6504,48.5757,48.641,54546.0
2019-10-03 15:20:00,52.15,52.18,52.1,52.16,39815.0,48.6504,48.6784,48.6037,48.6597,39815.0
2019-10-03 15:25:00,52.15,52.16,52.1,52.15,32109.0,48.6504,48.6597,48.6037,48.6504,32109.0
2019-10-03 15:30:00,52.16,52.19,52.12,52.15,58838.0,48.6597,48.6877,48.6224,48.6504,58838.0
2019-10-03 15:35:00,52.15,52.28,52.15,52.23,58512.0,48.6504,48.7716,48.6504,48.725,58512.0
2019-10-03 15:40:00,52.23,52.24,52.16,52.18,29966.0,48.725,48.7343,48.6597,48.6784,29966.0
2019-10-03 15:45:00,52.17,52.18,52.04,52.04,41266.0,48.669,48.6784,48.5477,48.5477,41266.0
2019-10-03 15:50:00,52.04,52.11,52.02,52.1,84309.0,48.5477,48.613,48.5291,48.6037,84309.0
2019-10-03 15:55:00,52.1,52.27,52.1,52.27,187762.0,48.6037,48.7623,48.6037,48.7623,187762.0
2019-10-04 09:30:00,52.16,52.66,52.16,52.52,59248.0,48.6597,49.1261,48.6597,48.9955,59248.0
2019-10-04 09:35:00,52.58,52.63,52.37,52.42,45586.0,49.0515,49.0982,48.8556,48.9022,45586.0
2019-10-04 09:40:00,52.42,52.48,52.34,52.46,20469.0,48.9022,48.9582,48.8276,48.9396,20469.0
2019-10-04 09:45:00,52.46,52.56,52.38,52.43,30152.0,48.9396,49.0328,48.8649,48.9116,30152.0
2019-10-04 09:50:00,52.43,52.64,52.4,52.63,21798.0,48.9116,49.1075,48.8836,49.0982,21798.0
2019-10-04 09:55:00,52.63,52.78,52.62,52.77,36841.0,49.0982,49.2381,49.0888,49.2288,36841.0
2019-10-04 10:00:00,52.79,52.94,52.75,52.92,37053.0,49.2474,49.3873,49.2101,49.3687,37053.0
2019-10-04 10:05:00,52.9,52.96,52.82,52.84,22964.0,49.35,49.406,49.2754,49.2941,22964.0
2019-10-04 10:10:00,52.85,52.97,52.81,52.95,18343.0,49.3034,49.4153,49.2661,49.3967,18343.0
2019-10-04 10:15:00,52.96,52.99,52.78,52.82,16579.0,49.406,49.434,49.2381,49.2754,16579.0
2019-10-04 10:20:00,52.82,52.83,52.7,52.71,18050.0,49.2754,49.2847,49.1635,49.1728,18050.0
2019-10-04 10:25:00,52.7,52.74,52.66,52.7,9929.0,49.1635,49.2008,49.1261,49.1635,9929.0
2019-10-04 10:30:00,52.7,52.7,52.6,52.63,11773.0,49.1635,49.1635,49.0702,49.0982,11773.0
2019-10-04 10:35:00,52.63,52.66,52.57,52.65,12373.0,49.0982,49.1261,49.0422,49.1168,12373.0
2019-10-04 10:40:00,52.67,52.71,52.65,52.68,9423.0,49.1355,49.1728,49.1168,49.1448,9423.0
2019-10-04 10:45:00,52.71,52.75,52.69,52.71,9887.0,49.1728,49.2101,49.1541,49.1728,9887.0
2019-10-04 10:50:00,52.7,52.78,52.7,52.73,10020.0,49.1635,49.2381,49.1635,49.1914,10020.0
2019-10-04 10:55:00,52.74,52.76,52.67,52.67,13752.0,49.2008,49.2194,49.1355,49.1355,13752.0
2019-10-04 11:00:00,52.65,52.75,52.63,52.66,36641.0,49.1168,49.2101,49.0982,49.1261,36641.0
2019-10-04 11:05:00,52.66,52.69,52.62,52.66,13327.0,49.1261,49.1541,49.0888,49.1261,13327.0
2019-10-04 11:10:00,52.67,52.74,52.64,52.68,12959.0,49.1355,49.2008,49.1075,49.1448,12959.0
2019-10-04 11:15:00,52.69,52.7,52.6,52.63,18879.0,49.1541,49.1635,49.0702,49.0982,18879.0
2019-10-04 11:20:00,52.63,52.64,52.55,52.61,22038.0,49.0982,49.1075,49.0235,49.0795,22038.0
2019-10-04 11:25:00,52.62,52.64,52.59,52.62,14432.0,49.0888,49.1075,49.0608,49.0888,14432.0
2019-10-04 11:30:00,52.64,52.76,52.64,52.76,41755.0,49.1075,49.2194,49.1075,49.2194,41755.0
2019-10-04 11:35:00,52.74,52.78,52.72,52.72,15738.0,49.2008,49.2381,49.1821,49.1821,15738.0
2019-10-04 11:40:00,52.74,52.76,52.64,52.64,22515.0,49.2008,49.2194,49.1075,49.1075,22515.0
2019-10-04 11:45:00,52.64,52.72,52.57,52.67,35702.0,49.1075,49.1821,49.0422,49.1355,35702.0
2019-10-04 11:50:00,52.69,52.72,52.63,52.63,32263.0,49.1541,49.1821,49.0982,49.0982,32263.0
2019-10-04 11:55:00,52.64,52.67,52.61,52.64,11600.0,49.1075,49.1355,49.0795,49.1075,11600.0
2019-10-04 12:00:00,52.64,52.71,52.61,52.71,15518.0,49.1075,49.1728,49.0795,49.1728,15518.0
2019-10-04 12:05:00,52.69,52.72,52.69,52.72,7959.0,49.1541,49.1821,49.1541,49.1821,7959.0
2019-10-04 12:10:00,52.74,52.77,52.69,52.7,23981.0,49.2008,49.2288,49.1541,49.1635,23981.0
2019-10-04 12:15:00,52.7,52.73,52.69,52.71,10238.0,49.1635,49.1914,49.1541,49.1728,10238.0
2019-10-04 12:20:00,52.71,52.75,52.68,52.71,18039.0,49.1728,49.2101,49.1448,49.1728,18039.0
2019-10-04 12:25:00,52.72,52.72,52.69,52.7,13091.0,49.1821,49.1821,49.1541,49.1635,13091.0
2019-10-04 12:30:00,52.7,52.73,52.69,52.72,14643.0,49.1635,49.1914,49.1541,49.1821,14643.0
2019-10-04 12:35:00,52.71,52.74,52.71,52.73,6434.0,49.1728,49.2008,49.1728,49.1914,6434.0
2019-10-04 12:40:00,52.73,52.76,52.71,52.73,21268.0,49.1914,49.2194,49.1728,49.1914,21268.0
2019-10-04 12:45:00,52.74,52.81,52.73,52.8,28447.0,49.2008,49.2661,49.1914,49.2567,28447.0
2019-10-04 12:50:00,52.8,52.82,52.73,52.76,23057.0,49.2567,49.2754,49.1914,49.2194,23057.0
2019-10-04 12:55:00,52.75,52.76,52.74,52.74,10591.0,49.2101,49.2194,49.2008,49.2008,10591.0
2019-10-04 13:00:00,52.74,52.74,52.67,52.69,15806.0,49.2008,49.2008,49.1355,49.1541,15806.0
2019-10-04 13:05:00,52.69,52.7,52.63,52.68,40106.0,49.1541,49.1635,49.0982,49.1448,40106.0
2019-10-04 13:10:00,52.69,52.74,52.69,52.74,8104.0,49.1541,49.2008,49.1541,49.2008,8104.0
2019-10-04 13:15:00,52.74,52.77,52.73,52.77,11651.0,49.2008,49.2288,49.1914,49.2288,11651.0
2019-10-04 13:20:00,52.77,52.77,52.71,52.72,15344.0,49.2288,49.2288,49.1728,49.1821,15344.0
2019-10-04 13:25:00,52.72,52.75,52.71,52.73,17964.0,49.1821,49.2101,49.1728,49.1914,17964.0
2019-10-04 13:30:00,52.73,52.74,52.7,52.72,15378.0,49.1914,49.2008,49.1635,49.1821,15378.0
2019-10-04 13:35:00,52.72,52.73,52.67,52.68,9547.0,49.1821,49.1914,49.1355,49.1448,9547.0
2019-10-04 13:40:00,52.68,52.76,52.68,52.73,43614.0,49.1448,49.2194,49.1448,49.1914,43614.0
2019-10-04 13:45:00,52.74,52.75,52.68,52.69,18549.0,49.2008,49.2101,49.1448,49.1541,18549.0
2019-10-04 13:50:00,52.7,52.71,52.66,52.68,15058.0,49.1635,49.1728,49.1261,49.1448,15058.0
2019-10-04 13:55:00,52.67,52.67,52.62,52.64,11928.0,49.1355,49.1355,49.0888,49.1075,11928.0
2019-10-04 14:00:00,52.65,52.67,52.61,52.63,24517.0,49.1168,49.1355,49.0795,49.0982,24517.0
2019-10-04 14:05:00,52.64,52.64,52.57,52.62,25416.0,49.1075,49.1075,49.0422,49.0888,25416.0
2019-10-04 14:10:00,52.61,52.64,52.59,52.62,15768.0,49.0795,49.1075,49.0608,49.0888,15768.0
2019-10-04 14:15:00,52.62,52.71,52.62,52.68,61396.0,49.0888,49.1728,49.0888,49.1448,61396.0
2019-10-04 14:20:00,52.68,52.69,52.67,52.68,14164.0,49.1448,49.1541,49.1355,49.1448,14164.0
2019-10-04 14:25:00,52.67,52.72,52.66,52.72,26901.0,49.1355,49.1821,49.1261,49.1821,26901.0
2019-10-04 14:30:00,52.71,52.75,52.71,52.73,30686.0,49.1728,49.2101,49.1728,49.1914,30686.0
2019-10-04 14:35:00,52.73,52.75,52.72,52.75,25950.0,49.1914,49.2101,49.1821,49.2101,25950.0
2019-10-04 14:40:00,52.75,52.75,52.69,52.7,11905.0,49.2101,49.2101,49.1541,49.1635,11905.0
2019-10-04 14:45:00,52.69,52.71,52.68,52.69,12485.0,49.1541,49.1728,49.1448,49.1541,12485.0
2019-10-04 14:50:00,52.69,52.71,52.67,52.7,8095.0,49.1541,49.1728,49.1355,49.1635,8095.0
2019-10-04 14:55:00,52.7,52.74,52.69,52.71,12359.0,49.1635,49.2008,49.1541,49.1728,12359.0
2019-10-04 15:00:00,52.71,52.71,52.68,52.71,11161.0,49.1728,49.1728,49.1448,49.1728,11161.0
2019-10-04 15:05:00,52.71,52.72,52.68,52.72,16816.0,49.1728,49.1821,49.1448,49.1821,16816.0
2019-10-04 15:10:00,52.72,52.73,52.69,52.7,17735.0,49.1821,49.1914,49.1541,49.1635,17735.0
2019-10-04 15:15:00,52.69,52.74,52.69,52.72,18788.0,49.1541,49.2008,49.1541,49.1821,18788.0
2019-10-04 15:20:00,52.72,52.73,52.7,52.72,34038.0,49.1821,49.1914,49.1635,49.1821,34038.0
2019-10-04 15:25:00,52.71,52.78,52.7,52.75,53443.0,49.1728,49.2381,49.1635,49.2101,53443.0
2019-10-04 15:30:00,52.76,52.8,52.73,52.76,55801.0,49.2194,49.2567,49.1914,49.2194,55801.0
2019-10-04 15:35:00,52.76,52.78,52.72,52.76,43564.0,49.2194,49.2381,49.1821,49.2194,43564.0
2019-10-04 15:40:00,52.76,52.77,52.72,52.73,50741.0,49.2194,49.2288,49.1821,49.1914,50741.0
2019-10-04 15:45:00,52.73,52.8,52.72,52.79,64056.0,49.1914,49.2567,49.1821,49.2474,64056.0
2019-10-04 15:50:00,52.78,52.79,52.72,52.76,127126.0,49.2381,49.2474,49.1821,49.2194,127126.0
2019-10-04 15:55:00,52.76,52.84,52.76,52.78,219269.0,49.2194,49.2941,49.2194,49.2381,219269.0
2019-10-07 09:30:00,53.0,53.23,52.97,53.04,131054.0,49.4433,49.6579,49.4153,49.4806,131054.0
2019-10-07 09:35:00,53.04,53.11,52.9,52.98,34551.0,49.4806,49.5459,49.35,49.4247,34551.0
2019-10-07 09:40:00,53.0,53.0,52.83,52.87,16240.0,49.4433,49.4433,49.2847,49.322,16240.0
2019-10-07 09:45:00,52.87,52.92,52.78,52.82,25236.0,49.322,49.3687,49.2381,49.2754,25236.0
2019-10-07 09:50:00,52.82,52.88,52.78,52.84,19909.0,49.2754,49.3314,49.2381,49.2941,19909.0
2019-10-07 09:55:00,52.85,52.93,52.85,52.86,25462.0,49.3034,49.378,49.3034,49.3127,25462.0
2019-10-07 10:00:00,52.87,52.89,52.78,52.8,20540.0,49.322,49.3407,49.2381,49.2567,20540.0
2019-10-07 10:05:00,52.81,52.86,52.79,52.81,19490.0,49.2661,49.3127,49.2474,49.2661,19490.0
2019-10-07 10:10:00,52.8,52.96,52.8,52.87,17974.0,49.2567,49.406,49.2567,49.322,17974.0
2019-10-07 10:15:00,52.89,52.94,52.86,52.89,13692.0,49.3407,49.3873,49.3127,49.3407,13692.0
2019-10-07 10:20:00,52.9,52.94,52.89,52.92,17579.0,49.35,49.3873,49.3407,49.3687,17579.0
2019-10-07 10:25:00,52.89,52.98,52.88,52.94,15445.0,49.3407,49.4247,49.3314,49.3873,15445.0
2019-10-07 10:30:00,52.93,52.93,52.85,52.92,11189.0,49.378,49.378,49.3034,49.3687,11189.0
2019-10-07 10:35:00,52.92,52.96,52.83,52.85,27153.0,49.3687,49.406,49.2847,49.3034,27153.0
2019-10-07 10:40:00,52.86,52.94,52.85,52.9,16398.0,49.3127,49.3873,49.3034,49.35,16398.0
2019-10-07 10:45:00,52.89,52.93,52.83,52.86,11880.0,49.3407,49.378,49.2847,49.3127,11880.0
2019-10-07 10:50:00,52.86,52.98,52.86,52.97,20326.0,49.3127,49.4247,49.3127,49.4153,20326.0
2019-10-07 10:55:00,52.97,53.01,52.96,52.99,16689.0,49.4153,49.4527,49.406,49.434,16689.0
2019-10-07 11:00:00,53.0,53.07,53.0,53.05,16103.0,49.4433,49.5086,49.4433,49.49,16103.0
2019-10-07 11:05:00,53.05,53.18,53.05,53.18,16435.0,49.49,49.6112,49.49,49.6112,16435.0
2019-10-07 11:10:00,53.16,53.18,53.08,53.09,14160.0,49.5926,49.6112,49.518,49.5273,14160.0
2019-10-07 11:15:00,53.1,53.13,53.07,53.13,13050.0,49.5366,49.5646,49.5086,49.5646,13050.0
2019-10-07 11:20:00,53.14,53.19,53.12,53.14,15897.0,49.5739,49.6206,49.5553,49.5739,15897.0
2019-10-07 11:25:00,53.14,53.23,53.14,53.19,12745.0,49.5739,49.6579,49.5739,49.6206,12745.0
2019-10-07 11:30:00,53.16,53.21,53.15,53.19,10341.0,49.5926,49.6392,49.5833,49.6206,10341.0
2019-10-07 11:35:00,53.2,53.2,53.11,53.13,7986.0,49.6299,49.6299,49.5459,49.5646,7986.0
2019-10-07 11:40:00,53.13,53.21,53.1,53.21,6530.0,49.5646,49.6392,49.5366,49.6392,6530.0
2019-10-07 11:45:00,53.19,53.25,53.16,53.24,30451.0,49.6206,49.6765,49.5926,49.6672,30451.0
2019-10-07 11:50:00,53.24,53.3,53.23,53.26,14535.0,49.6672,49.7232,49.6579,49.6859,14535.0
2019-10-07 11:55:00,53.25,53.27,53.16,53.18,34897.0,49.6765,49.6952,49.5926,49.6112,34897.0
2019-10-07 12:00:00,53.18,53.19,53.15,53.15,6800.0,49.6112,49.6206,49.5833,49.5833,6800.0
2019-10-07 12:05:00,53.15,53.16,53.14,53.16,4985.0,49.5833,49.5926,49.5739,49.5926,4985.0
2019-10-07 12:10:00,53.15,53.18,53.15,53.18,5100.0,49.5833,49.6112,49.5833,49.6112,5100.0
2019-10-07 12:15:00,53.17,53.21,53.16,53.17,11816.0,49.6019,49.6392,49.5926,49.6019,11816.0
2019-10-07 12:20:00,53.17,53.19,53.16,53.19,7444.0,49.6019,49.6206,49.5926,49.6206,7444.0
2019-10-07 12:25:00,53.19,53.19,53.15,53.17,10312.0,49.6206,49.6206,49.5833,49.6019,10312.0
2019-10-07 12:30:00,53.16,53.17,53.15,53.16,5696.0,49.5926,49.6019,49.5833,49.5926,5696.0
2019-10-07 12:35:00,53.16,53.16,53.12,53.14,6013.0,49.5926,49.5926,49.5553,49.5739,6013.0
2019-10-07 12:40:00,53.16,53.28,53.16,53.27,8466.0,49.5926,49.7045,49.5926,49.6952,8466.0
2019-10-07 12:45:00,53.26,53.31,53.26,53.27,36518.0,49.6859,49.7325,49.6859,49.6952,36518.0
2019-10-07 12:50:00,53.27,53.29,53.22,53.27,10804.0,49.6952,49.7139,49.6486,49.6952,10804.0
2019-10-07 12:55:00,53.26,53.28,53.21,53.23,27291.0,49.6859,49.7045,49.6392,49.6579,27291.0
2019-10-07 13:00:00,53.23,53.34,53.22,53.27,33662.0,49.6579,49.7605,49.6486,49.6952,33662.0
2019-10-07 13:05:00,53.26,53.26,53.16,53.16,11585.0,49.6859,49.6859,49.5926,49.5926,11585.0
2019-10-07 13:10:00,53.14,53.18,53.12,53.18,37559.0,49.5739,49.6112,49.5553,49.6112,37559.0
2019-10-07 13:15:00,53.16,53.18,53.11,53.17,6233.0,49.5926,49.6112,49.5459,49.6019,6233.0
2019-10-07 13:20:00,53.17,53.22,53.16,53.21,6922.0,49.6019,49.6486,49.5926,49.6392,6922.0
2019-10-07 13:25:00,53.2,53.27,53.2,53.27,14492.0,49.6299,49.6952,49.6299,49.6952,14492.0
2019-10-07 13:30:00,53.27,53.45,53.24,53.35,28256.0,49.6952,49.8631,49.6672,49.7698,28256.0
2019-10-07 13:35:00,53.34,53.45,53.32,53.44,11933.0,49.7605,49.8631,49.7418,49.8538,11933.0
2019-10-07 13:40:00,53.43,53.44,53.38,53.39,11506.0,49.8445,49.8538,49.7978,49.8072,11506.0
2019-10-07 13:45:00,53.39,53.4,53.33,53.36,15984.0,49.8072,49.8165,49.7512,49.7792,15984.0
2019-10-07 13:50:00,53.36,53.4,53.35,53.39,16640.0,49.7792,49.8165,49.7698,49.8072,16640.0
2019-10-07 13:55:00,53.38,53.4,53.37,53.4,5307.0,49.7978,49.8165,49.7885,49.8165,5307.0
2019-10-07 14:00:00,53.41,53.41,53.31,53.32,15716.0,49.8258,49.8258,49.7325,49.7418,15716.0
2019-10-07 14:05:00,53.32,53.32,53.21,53.26,6881.0,49.7418,49.7418,49.6392,49.6859,6881.0
2019-10-07 14:10:00,53.24,53.25,53.13,53.15,22038.0,49.6672,49.6765,49.5646,49.5833,22038.0
2019-10-07 14:15:00,53.15,53.17,53.08,53.16,23128.0,49.5833,49.6019,49.518,49.5926,23128.0
2019-10-07 14:20:00,53.16,53.23,53.15,53.23,13038.0,49.5926,49.6579,49.5833,49.6579,13038.0
2019-10-07 14:25:00,53.23,53.26,53.21,53.21,14387.0,49.6579,49.6859,49.6392,49.6392,14387.0
2019-10-07 14:30:00,53.21,53.21,53.12,53.14,13864.0,49.6392,49.6392,49.5553,49.5739,13864.0
2019-10-07 14:35:00,53.14,53.16,53.08,53.13,16926.0,49.5739,49.5926,49.518,49.5646,16926.0
2019-10-07 14:40:00,53.14,53.15,53.07,53.11,12012.0,49.5739,49.5833,49.5086,49.5459,12012.0
2019-10-07 14:45:00,53.12,53.12,53.05,53.07,11000.0,49.5553,49.5553,49.49,49.5086,11000.0
2019-10-07 14:50:00,53.07,53.08,52.97,53.03,20172.0,49.5086,49.518,49.4153,49.4713,20172.0
2019-10-07 14:55:00,53.03,53.12,53.02,53.08,19792.0,49.4713,49.5553,49.462,49.518,19792.0
2019-10-07 15:00:00,53.08,53.08,53.01,53.06,33795.0,49.518,49.518,49.4527,49.4993,33795.0
2019-10-07 15:05:00,53.07,53.1,53.05,53.1,18940.0,49.5086,49.5366,49.49,49.5366,18940.0
2019-10-07 15:10:00,53.09,53.13,53.03,53.12,16665.0,49.5273,49.5646,49.4713,49.5553,16665.0
2019-10-07 15:15:00,53.12,53.14,53.1,53.13,17942.0,49.5553,49.5739,49.5366,49.5646,17942.0
2019-10-07 15:20:00,53.12,53.13,53.06,53.09,19832.0,49.5553,49.5646,49.4993,49.5273,19832.0
2019-10-07 15:25:00,53.1,53.16,53.09,53.12,17656.0,49.5366,49.5926,49.5273,49.5553,17656.0
2019-10-07 15:30:00,53.11,53.11,53.0,53.02,35697.0,49.5459,49.5459,49.4433,49.462,35697.0
2019-10-07 15:35:00,53.02,53.05,52.99,53.03,27375.0,49.462,49.49,49.434,49.4713,27375.0
2019-10-07 15:40:00,53.03,53.05,53.0,53.01,36276.0,49.4713,49.49,49.4433,49.4527,36276.0
2019-10-07 15:45:00,53.0,53.07,52.99,53.03,34529.0,49.4433,49.5086,49.434,49.4713,34529.0
2019-10-07 15:50:00,53.02,53.02,52.94,52.97,86942.0,49.462,49.462,49.3873,49.4153,86942.0
2019-10-07 15:55:00,52.97,53.09,52.95,53.04,171875.0,49.4153,49.5273,49.3967,49.4806,171875.0
2019-10-08 09:30:00,52.73,52.92,52.58,52.6,75972.0,49.1914,49.3687,49.0515,49.0702,75972.0
2019-10-08 09:35:00,52.6,52.69,52.41,52.63,82211.0,49.0702,49.1541,48.8929,49.0982,82211.0
2019-10-08 09:40:00,52.61,52.9,52.54,52.9,68133.0,49.0795,49.35,49.0142,49.35,68133.0
2019-10-08 09:45:00,52.9,52.99,52.85,52.99,38035.0,49.35,49.434,49.3034,49.434,38035.0
2019-10-08 09:50:00,52.99,52.99,52.8,52.81,26517.0,49.434,49.434,49.2567,49.2661,26517.0
2019-10-08 09:55:00,52.79,52.9,52.68,52.72,26742.0,49.2474,49.35,49.1448,49.1821,26742.0
2019-10-08 10:00:00,52.7,52.86,52.66,52.79,26435.0,49.1635,49.3127,49.1261,49.2474,26435.0
2019-10-08 10:05:00,52.79,52.79,52.61,52.67,44571.0,49.2474,49.2474,49.0795,49.1355,44571.0
2019-10-08 10:10:00,52.67,52.78,52.6,52.78,47649.0,49.1355,49.2381,49.0702,49.2381,47649.0
2019-10-08 10:15:00,52.78,52.93,52.71,52.92,42176.0,49.2381,49.378,49.1728,49.3687,42176.0
2019-10-08 10:20:00,52.93,53.04,52.89,52.92,34878.0,49.378,49.4806,49.3407,49.3687,34878.0
2019-10-08 10:25:00,52.91,52.95,52.84,52.88,29787.0,49.3594,49.3967,49.2941,49.3314,29787.0
2019-10-08 10:30:00,52.87,52.95,52.83,52.93,30820.0,49.322,49.3967,49.2847,49.378,30820.0
2019-10-08 10:35:00,52.92,53.1,52.9,53.09,19725.0,49.3687,49.5366,49.35,49.5273,19725.0
2019-10-08 10:40:00,53.1,53.11,53.02,53.11,15507.0,49.5366,49.5459,49.462,49.5459,15507.0
2019-10-08 10:45:00,53.11,53.13,53.01,53.04,20023.0,49.5459,49.5646,49.4527,49.4806,20023.0
2019-10-08 10:50:00,53.04,53.11,53.01,53.1,15303.0,49.4806,49.5459,49.4527,49.5366,15303.0
2019-10-08 10:55:00,53.11,53.25,53.1,53.22,31755.0,49.5459,49.6765,49.5366,49.6486,31755.0
2019-10-08 11:00:00,53.22,53.22,53.1,53.16,20530.0,49.6486,49.6486,49.5366,49.5926,20530.0
2019-10-08 11:05:00,53.19,53.25,53.13,53.22,21431.0,49.6206,49.6765,49.5646,49.6486,21431.0
2019-10-08 11:10:00,53.22,53.27,53.19,53.27,18143.0,49.6486,49.6952,49.6206,49.6952,18143.0
2019-10-08 11:15:00,53.27,53.37,53.26,53.3,45117.0,49.6952,49.7885,49.6859,49.7232,45117.0
2019-10-08 11:20:00,53.3,53.31,53.17,53.22,20780.0,49.7232,49.7325,49.6019,49.6486,20780.0
2019-10-08 11:25:00,53.22,53.24,53.17,53.18,21735.0,49.6486,49.6672,49.6019,49.6112,21735.0
2019-10-08 11:30:00,53.18,53.19,53.02,53.08,28275.0,49.6112,49.6206,49.462,49.518,28275.0
2019-10-08 11:35:00,53.07,53.15,53.06,53.12,14219.0,49.5086,49.5833,49.4993,49.5553,14219.0
2019-10-08 11:40:00,53.11,53.13,53.01,53.06,20416.0,49.5459,49.5646,49.4527,49.4993,20416.0
2019-10-08 11:45:00,53.06,53.1,53.03,53.06,16119.0,49.4993,49.5366,49.4713,49.4993,16119.0
2019-10-08 11:50:00,53.07,53.26,53.07,53.26,20134.0,49.5086,49.6859,49.5086,49.6859,20134.0
2019-10-08 11:55:00,53.26,53.31,53.21,53.28,22292.0,49.6859,49.7325,49.6392,49.7045,22292.0
2019-10-08 12:00:00,53.28,53.29,53.2,53.21,14417.0,49.7045,49.7139,49.6299,49.6392,14417.0
2019-10-08 12:05:00,53.22,53.27,53.2,53.26,15042.0,49.6486,49.6952,49.6299,49.6859,15042.0
2019-10-08 12:10:00,53.26,53.3,53.25,53.3,14213.0,49.6859,49.7232,49.6765,49.7232,14213.0
2019-10-08 12:15:00,53.3,53.33,53.27,53.29,14465.0,49.7232,49.7512,49.6952,49.7139,14465.0
2019-10-08 12:20:00,53.3,53.38,53.3,53.38,12817.0,49.7232,49.7978,49.7232,49.7978,12817.0
2019-10-08 12:25:00,53.37,53.39,53.33,53.36,34211.0,49.7885,49.8072,49.7512,49.7792,34211.0
2019-10-08 12:30:00,53.36,53.4,53.33,53.34,21624.0,49.7792,49.8165,49.7512,49.7605,21624.0
2019-10-08 12:35:00,53.34,53.36,53.32,53.35,13395.0,49.7605,49.7792,49.7418,49.7698,13395.0
2019-10-08 12:40:00,53.34,53.37,53.3,53.34,21541.0,49.7605,49.7885,49.7232,49.7605,21541.0
2019-10-08 12:45:00,53.34,53.47,53.32,53.39,19386.0,49.7605,49.8818,49.7418,49.8072,19386.0
2019-10-08 12:50:00,53.39,53.4,53.3,53.3,13427.0,49.8072,49.8165,49.7232,49.7232,13427.0
2019-10-08 12:55:00,53.3,53.31,53.21,53.23,11597.0,49.7232,49.7325,49.6392,49.6579,11597.0
2019-10-08 13:00:00,53.23,53.28,53.21,53.26,13189.0,49.6579,49.7045,49.6392,49.6859,13189.0
2019-10-08 13:05:00,53.27,53.33,53.23,53.3,12451.0,49.6952,49.7512,49.6579,49.7232,12451.0
2019-10-08 13:10:00,53.3,53.33,53.26,53.32,11669.0,49.7232,49.7512,49.6859,49.7418,11669.0
2019-10-08 13:15:00,53.33,53.35,53.31,53.34,11548.0,49.7512,49.7698,49.7325,49.7605,11548.0
2019-10-08 13:20:00,53.34,53.42,53.34,53.39,15098.0,49.7605,49.8351,49.7605,49.8072,15098.0
2019-10-08 13:25:00,53.38,53.42,53.36,53.42,12884.0,49.7978,49.8351,49.7792,49.8351,12884.0
2019-10-08 13:30:00,53.41,53.45,53.4,53.42,15902.0,49.8258,49.8631,49.8165,49.8351,15902.0
2019-10-08 13:35:00,53.43,53.46,53.39,53.46,12756.0,49.8445,49.8725,49.8072,49.8725,12756.0
2019-10-08 13:40:00,53.47,53.51,53.45,53.49,27150.0,49.8818,49.9191,49.8631,49.9004,27150.0
2019-10-08 13:45:00,53.49,53.51,53.46,53.48,24609.0,49.9004,49.9191,49.8725,49.8911,24609.0
2019-10-08 13:50:00,53.48,53.54,53.46,53.46,29962.0,49.8911,49.9471,49.8725,49.8725,29962.0
2019-10-08 13:55:00,53.47,53.49,53.43,53.45,15651.0,49.8818,49.9004,49.8445,49.8631,15651.0
2019-10-08 14:00:00,53.46,53.48,53.39,53.45,23027.0,49.8725,49.8911,49.8072,49.8631,23027.0
2019-10-08 14:05:00,53.44,53.51,53.43,53.48,23702.0,49.8538,49.9191,49.8445,49.8911,23702.0
2019-10-08 14:10:00,53.49,53.49,53.41,53.44,15953.0,49.9004,49.9004,49.8258,49.8538,15953.0
2019-10-08 14:15:00,53.44,53.47,53.42,53.46,19884.0,49.8538,49.8818,49.8351,49.8725,19884.0
2019-10-08 14:20:00,53.47,53.48,53.39,53.47,16972.0,49.8818,49.8911,49.8072,49.8818,16972.0
2019-10-08 14:25:00,53.47,53.48,53.43,53.47,12285.0,49.8818,49.8911,49.8445,49.8818,12285.0
2019-10-08 14:30:00,53.47,53.55,53.43,53.51,50298.0,49.8818,49.9564,49.8445,49.9191,50298.0
2019-10-08 14:35:00,53.51,53.61,53.5,53.55,38657.0,49.9191,50.0124,49.9098,49.9564,38657.0
2019-10-08 14:40:00,53.55,53.6,53.52,53.58,18894.0,49.9564,50.0031,49.9284,49.9844,18894.0
2019-10-08 14:45:00,53.59,53.7,53.57,53.7,38164.0,49.9937,50.0963,49.9751,50.0963,38164.0
2019-10-08 14:50:00,53.7,53.72,53.55,53.55,26338.0,50.0963,50.115,49.9564,49.9564,26338.0
2019-10-08 14:55:00,53.56,53.6,53.28,53.36,35013.0,49.9657,50.0031,49.7045,49.7792,35013.0
2019-10-08 15:00:00,53.39,53.49,53.29,53.34,20695.0,49.8072,49.9004,49.7139,49.7605,20695.0
2019-10-08 15:05:00,53.35,53.45,53.32,53.39,29839.0,49.7698,49.8631,49.7418,49.8072,29839.0
2019-10-08 15:10:00,53.41,53.41,53.31,53.35,41278.0,49.8258,49.8258,49.7325,49.7698,41278.0
2019-10-08 15:15:00,53.35,53.44,53.32,53.44,30668.0,49.7698,49.8538,49.7418,49.8538,30668.0
2019-10-08 15:20:00,53.44,53.48,53.38,53.41,36109.0,49.8538,49.8911,49.7978,49.8258,36109.0
2019-10-08 15:25:00,53.41,53.44,53.37,53.42,32846.0,49.8258,49.8538,49.7885,49.8351,32846.0
2019-10-08 15:30:00,53.41,53.45,53.36,53.37,46031.0,49.8258,49.8631,49.7792,49.7885,46031.0
2019-10-08 15:35:00,53.36,53.37,53.14,53.15,58482.0,49.7792,49.7885,49.5739,49.5833,58482.0
2019-10-08 15:40:00,53.15,53.17,53.05,53.08,65799.0,49.5833,49.6019,49.49,49.518,65799.0
2019-10-08 15:45:00,53.08,53.18,53.07,53.17,68960.0,49.518,49.6112,49.5086,49.6019,68960.0
2019-10-08 15:50:00,53.17,53.19,53.02,53.05,138431.0,49.6019,49.6206,49.462,49.49,138431.0
2019-10-08 15:55:00,53.05,53.08,52.97,53.02,374387.0,49.49,49.518,49.4153,49.462,374387.0
2019-10-09 09:30:00,53.57,53.89,53.34,53.88,63619.0,49.9751,50.2736,49.7605,50.2643,63619.0
2019-10-09 09:35:00,53.92,54.14,53.89,53.9,87269.0,50.3016,50.5068,50.2736,50.2829,87269.0
2019-10-09 09:40:00,53.92,53.92,53.7,53.73,30744.0,50.3016,50.3016,50.0963,50.1243,30744.0
2019-10-09 09:45:00,53.75,53.96,53.75,53.86,17890.0,50.143,50.3389,50.143,50.2456,17890.0
2019-10-09 09:50:00,53.84,54.02,53.78,54.01,54747.0,50.227,50.3949,50.171,50.3855,54747.0
2019-10-09 09:55:00,54.0,54.06,53.94,54.03,70959.0,50.3762,50.4322,50.3202,50.4042,70959.0
2019-10-09 10:00:00,54.01,54.01,53.8,53.83,56012.0,50.3855,50.3855,50.1896,50.2176,56012.0
2019-10-09 10:05:00,53.84,53.93,53.76,53.87,50537.0,50.227,50.3109,50.1523,50.2549,50537.0
2019-10-09 10:10:00,53.9,53.95,53.82,53.84,33923.0,50.2829,50.3296,50.2083,50.227,33923.0
2019-10-09 10:15:00,53.86,53.89,53.81,53.88,14140.0,50.2456,50.2736,50.199,50.2643,14140.0
2019-10-09 10:20:00,53.88,53.93,53.82,53.9,62153.0,50.2643,50.3109,50.2083,50.2829,62153.0
2019-10-09 10:25:00,53.91,53.92,53.81,53.83,23688.0,50.2923,50.3016,50.199,50.2176,23688.0
2019-10-09 10:30:00,53.82,53.9,53.78,53.87,40099.0,50.2083,50.2829,50.171,50.2549,40099.0
2019-10-09 10:35:00,53.86,53.88,53.69,53.7,71726.0,50.2456,50.2643,50.087,50.0963,71726.0
2019-10-09 10:40:00,53.7,53.73,53.61,53.64,17564.0,50.0963,50.1243,50.0124,50.0404,17564.0
2019-10-09 10:45:00,53.62,53.7,53.59,53.59,21585.0,50.0217,50.0963,49.9937,49.9937,21585.0
2019-10-09 10:50:00,53.6,53.65,53.53,53.55,19658.0,50.0031,50.0497,49.9378,49.9564,19658.0
2019-10-09 10:55:00,53.55,53.59,53.5,53.55,11286.0,49.9564,49.9937,49.9098,49.9564,11286.0
2019-10-09 11:00:00,53.55,53.55,53.34,53.38,24642.0,49.9564,49.9564,49.7605,49.7978,24642.0
2019-10-09 11:05:00,53.36,53.4,53.28,53.3,15070.0,49.7792,49.8165,49.7045,49.7232,15070.0
2019-10-09 11:10:00,53.3,53.33,53.22,53.26,19848.0,49.7232,49.7512,49.6486,49.6859,19848.0
2019-10-09 11:15:00,53.26,53.32,53.18,53.23,40406.0,49.6859,49.7418,49.6112,49.6579,40406.0
2019-10-09 11:20:00,53.23,53.27,53.17,53.23,23672.0,49.6579,49.6952,49.6019,49.6579,23672.0
2019-10-09 11:25:00,53.24,53.25,53.17,53.21,12038.0,49.6672,49.6765,49.6019,49.6392,12038.0
2019-10-09 11:30:00,53.22,53.26,53.13,53.26,125814.0,49.6486,49.6859,49.5646,49.6859,125814.0
2019-10-09 11:35:00,53.25,53.39,53.21,53.35,83611.0,49.6765,49.8072,49.6392,49.7698,83611.0
2019-10-09 11:40:00,53.33,53.64,53.32,53.63,165709.0,49.7512,50.0404,49.7418,50.031,165709.0
2019-10-09 11:45:00,53.62,53.68,53.43,53.51,224778.0,50.0217,50.0777,49.8445,49.9191,224778.0
2019-10-09 11:50:00,53.54,53.71,53.52,53.55,43677.0,49.9471,50.1057,49.9284,49.9564,43677.0
2019-10-09 11:55:00,53.55,53.55,53.42,53.43,41583.0,49.9564,49.9564,49.8351,49.8445,41583.0
2019-10-09 12:00:00,53.46,53.5,53.34,53.36,40165.0,49.8725,49.9098,49.7605,49.7792,40165.0
2019-10-09 12:05:00,53.37,53.4,53.34,53.39,15764.0,49.7885,49.8165,49.7605,49.8072,15764.0
2019-10-09 12:10:00,53.4,53.4,53.35,53.4,15122.0,49.8165,49.8165,49.7698,49.8165,15122.0
2019-10-09 12:15:00,53.39,53.56,53.39,53.54,49388.0,49.8072,49.9657,49.8072,49.9471,49388.0
2019-10-09 12:20:00,53.54,53.57,53.47,53.55,51223.0,49.9471,49.9751,49.8818,49.9564,51223.0
2019-10-09 12:25:00,53.56,53.61,53.54,53.56,29459.0,49.9657,50.0124,49.9471,49.9657,29459.0
2019-10-09 12:30:00,53.57,53.57,53.5,53.51,21155.0,49.9751,49.9751,49.9098,49.9191,21155.0
2019-10-09 12:35:00,53.52,53.53,53.48,53.49,15281.0,49.9284,49.9378,49.8911,49.9004,15281.0
2019-10-09 12:40:00,53.48,53.51,53.47,53.49,15738.0,49.8911,49.9191,49.8818,49.9004,15738.0
2019-10-09 12:45:00,53.48,53.49,53.41,53.47,30204.0,49.8911,49.9004,49.8258,49.8818,30204.0
2019-10-09 12:50:00,53.49,53.53,53.44,53.5,20912.0,49.9004,49.9378,49.8538,49.9098,20912.0
2019-10-09 12:55:00,53.52,53.59,53.48,53.57,88721.0,49.9284,49.9937,49.8911,49.9751,88721.0
2019-10-09 13:00:00,53.56,53.67,53.53,53.54,79956.0,49.9657,50.0684,49.9378,49.9471,79956.0
2019-10-09 13:05:00,53.53,53.55,53.5,53.54,16881.0,49.9378,49.9564,49.9098,49.9471,16881.0
2019-10-09 13:10:00,53.54,53.55,53.5,53.51,19033.0,49.9471,49.9564,49.9098,49.9191,19033.0
2019-10-09 13:15:00,53.52,53.52,53.42,53.46,13242.0,49.9284,49.9284,49.8351,49.8725,13242.0
2019-10-09 13:20:00,53.44,53.51,53.44,53.5,8279.0,49.8538,49.9191,49.8538,49.9098,8279.0
2019-10-09 13:25:00,53.49,53.5,53.45,53.45,13083.0,49.9004,49.9098,49.8631,49.8631,13083.0
2019-10-09 13:30:00,53.46,53.48,53.43,53.44,14710.0,49.8725,49.8911,49.8445,49.8538,14710.0
2019-10-09 13:35:00,53.44,53.45,53.39,53.39,13012.0,49.8538,49.8631,49.8072,49.8072,13012.0
2019-10-09 13:40:00,53.39,53.41,53.34,53.34,11914.0,49.8072,49.8258,49.7605,49.7605,11914.0
2019-10-09 13:45:00,53.34,53.48,53.34,53.47,18983.0,49.7605,49.8911,49.7605,49.8818,18983.0
2019-10-09 13:50:00,53.47,53.51,53.46,53.51,18799.0,49.8818,49.9191,49.8725,49.9191,18799.0
2019-10-09 13:55:00,53.5,53.55,53.48,53.55,8786.0,49.9098,49.9564,49.8911,49.9564,8786.0
2019-10-09 14:00:00,53.54,53.56,53.37,53.4,19841.0,49.9471,49.9657,49.7885,49.8165,19841.0
2019-10-09 14:05:00,53.41,53.48,53.41,53.48,16956.0,49.8258,49.8911,49.8258,49.8911,16956.0
2019-10-09 14:10:00,53.48,53.55,53.45,53.49,14074.0,49.8911,49.9564,49.8631,49.9004,14074.0
2019-10-09 14:15:00,53.47,53.5,53.44,53.46,16288.0,49.8818,49.9098,49.8538,49.8725,16288.0
2019-10-09 14:20:00,53.46,53.47,53.41,53.43,12485.0,49.8725,49.8818,49.8258,49.8445,12485.0
2019-10-09 14:25:00,53.42,53.51,53.42,53.51,10978.0,49.8351,49.9191,49.8351,49.9191,10978.0
2019-10-09 14:30:00,53.5,53.5,53.43,53.47,6812.0,49.9098,49.9098,49.8445,49.8818,6812.0
2019-10-09 14:35:00,53.45,53.46,53.41,53.43,9684.0,49.8631,49.8725,49.8258,49.8445,9684.0
2019-10-09 14:40:00,53.42,53.5,53.42,53.48,10126.0,49.8351,49.9098,49.8351,49.8911,10126.0
2019-10-09 14:45:00,53.48,53.56,53.47,53.55,12109.0,49.8911,49.9657,49.8818,49.9564,12109.0
2019-10-09 14:50:00,53.55,53.62,53.54,53.62,16547.0,49.9564,50.0217,49.9471,50.0217,16547.0
2019-10-09 14:55:00,53.61,53.61,53.54,53.55,18437.0,50.0124,50.0124,49.9471,49.9564,18437.0
2019-10-09 15:00:00,53.54,53.57,53.5,53.53,18537.0,49.9471,49.9751,49.9098,49.9378,18537.0
2019-10-09 15:05:00,53.53,53.54,53.49,53.53,12661.0,49.9378,49.9471,49.9004,49.9378,12661.0
2019-10-09 15:10:00,53.53,53.54,53.49,53.5,19384.0,49.9378,49.9471,49.9004,49.9098,19384.0
2019-10-09 15:15:00,53.5,53.54,53.48,53.54,15930.0,49.9098,49.9471,49.8911,49.9471,15930.0
2019-10-09 15:20:00,53.54,53.56,53.52,53.55,20637.0,49.9471,49.9657,49.9284,49.9564,20637.0
2019-10-09 15:25:00,53.55,53.57,53.53,53.56,13522.0,49.9564,49.9751,49.9378,49.9657,13522.0
2019-10-09 15:30:00,53.57,53.64,53.54,53.63,47070.0,49.9751,50.0404,49.9471,50.031,47070.0
2019-10-09 15:35:00,53.62,53.7,53.6,53.68,55639.0,50.0217,50.0963,50.0031,50.0777,55639.0
2019-10-09 15:40:00,53.68,53.7,53.51,53.54,76220.0,50.0777,50.0963,49.9191,49.9471,76220.0
2019-10-09 15:45:00,53.52,53.58,53.42,53.46,55148.0,49.9284,49.9844,49.8351,49.8725,55148.0
2019-10-09 15:50:00,53.45,53.54,53.45,53.52,66967.0,49.8631,49.9471,49.8631,49.9284,66967.0
2019-10-09 15:55:00,53.53,53.55,53.44,53.47,165947.0,49.9378,49.9564,49.8538,49.8818,165947.0
2019-10-10 09:30:00,52.7,53.0,52.6,52.84,157732.0,49.1635,49.4433,49.0702,49.2941,157732.0
2019-10-10 09:35:00,52.85,53.38,52.84,53.33,151526.0,49.3034,49.7978,49.2941,49.7512,151526.0
2019-10-10 09:40:00,53.34,53.34,53.16,53.29,32922.0,49.7605,49.7605,49.5926,49.7139,32922.0
2019-10-10 09:45:00,53.28,53.28,52.92,52.98,42854.0,49.7045,49.7045,49.3687,49.4247,42854.0
2019-10-10 09:50:00,52.97,53.23,52.93,53.2,98655.0,49.4153,49.6579,49.378,49.6299,98655.0
2019-10-10 09:55:00,53.21,53.41,53.15,53.4,33289.0,49.6392,49.8258,49.5833,49.8165,33289.0
2019-10-10 10:00:00,53.4,53.4,53.11,53.15,30757.0,49.8165,49.8165,49.5459,49.5833,30757.0
2019-10-10 10:05:00,53.14,53.25,53.06,53.23,28330.0,49.5739,49.6765,49.4993,49.6579,28330.0
2019-10-10 10:10:00,53.26,53.34,53.09,53.16,68274.0,49.6859,49.7605,49.5273,49.5926,68274.0
2019-10-10 10:15:00,53.15,53.29,53.11,53.26,27833.0,49.5833,49.7139,49.5459,49.6859,27833.0
2019-10-10 10:20:00,53.3,53.4,53.28,53.39,21469.0,49.7232,49.8165,49.7045,49.8072,21469.0
2019-10-10 10:25:00,53.42,53.51,53.39,53.42,17278.0,49.8351,49.9191,49.8072,49.8351,17278.0
2019-10-10 10:30:00,53.43,53.52,53.4,53.41,26211.0,49.8445,49.9284,49.8165,49.8258,26211.0
2019-10-10 10:35:00,53.42,53.52,53.38,53.45,11475.0,49.8351,49.9284,49.7978,49.8631,11475.0
2019-10-10 10:40:00,53.46,53.53,53.45,53.48,15875.0,49.8725,49.9378,49.8631,49.8911,15875.0
2019-10-10 10:45:00,53.47,53.49,53.4,53.44,26948.0,49.8818,49.9004,49.8165,49.8538,26948.0
2019-10-10 10:50:00,53.44,53.6,53.42,53.54,29132.0,49.8538,50.0031,49.8351,49.9471,29132.0
2019-10-10 10:55:00,53.55,53.65,53.51,53.65,22606.0,49.9564,50.0497,49.9191,50.0497,22606.0
2019-10-10 11:00:00,53.65,53.71,53.6,53.63,18135.0,50.0497,50.1057,50.0031,50.031,18135.0
2019-10-10 11:05:00,53.62,53.7,53.6,53.66,22027.0,50.0217,50.0963,50.0031,50.059,22027.0
2019-10-10 11:10:00,53.66,53.75,53.66,53.72,20944.0,50.059,50.143,50.059,50.115,20944.0
2019-10-10 11:15:00,53.72,53.75,53.63,53.65,10287.0,50.115,50.143,50.031,50.0497,10287.0
2019-10-10 11:20:00,53.68,53.68,53.57,53.63,11743.0,50.0777,50.0777,49.9751,50.031,11743.0
2019-10-10 11:25:00,53.62,53.64,53.58,53.62,13860.0,50.0217,50.0404,49.9844,50.0217,13860.0
2019-10-10 11:30:00,53.6,53.68,53.58,53.66,13024.0,50.0031,50.0777,49.9844,50.059,13024.0
2019-10-10 11:35:00,53.66,53.7,53.61,53.67,9329.0,50.059,50.0963,50.0124,50.0684,9329.0
2019-10-10 11:40:00,53.67,53.71,53.64,53.66,7768.0,50.0684,50.1057,50.0404,50.059,7768.0
2019-10-10 11:45:00,53.68,53.79,53.68,53.77,12475.0,50.0777,50.1803,50.0777,50.1616,12475.0
2019-10-10 11:50:00,53.76,53.78,53.66,53.67,20967.0,50.1523,50.171,50.059,50.0684,20967.0
2019-10-10 11:55:00,53.66,53.68,53.61,53.66,8101.0,50.059,50.0777,50.0124,50.059,8101.0
2019-10-10 12:00:00,53.66,53.7,53.62,53.64,9064.0,50.059,50.0963,50.0217,50.0404,9064.0
2019-10-10 12:05:00,53.63,53.67,53.59,53.6,17789.0,50.031,50.0684,49.9937,50.0031,17789.0
2019-10-10 12:10:00,53.58,53.71,53.57,53.66,11511.0,49.9844,50.1057,49.9751,50.059,11511.0
2019-10-10 12:15:00,53.65,53.7,53.59,53.59,17209.0,50.0497,50.0963,49.9937,49.9937,17209.0
2019-10-10 12:20:00,53.59,53.62,53.57,53.59,15090.0,49.9937,50.0217,49.9751,49.9937,15090.0
2019-10-10 12:25:00,53.59,53.6,53.52,53.53,19000.0,49.9937,50.0031,49.9284,49.9378,19000.0
2019-10-10 12:30:00,53.52,53.54,53.39,53.41,26965.0,49.9284,49.9471,49.8072,49.8258,26965.0
2019-10-10 12:35:00,53.41,53.46,53.41,53.41,5751.0,49.8258,49.8725,49.8258,49.8258,5751.0
2019-10-10 12:40:00,53.41,53.46,53.4,53.42,13488.0,49.8258,49.8725,49.8165,49.8351,13488.0
2019-10-10 12:45:00,53.42,53.43,53.36,53.4,12069.0,49.8351,49.8445,49.7792,49.8165,12069.0
2019-10-10 12:50:00,53.38,53.42,53.36,53.39,17133.0,49.7978,49.8351,49.7792,49.8072,17133.0
2019-10-10 12:55:00,53.39,53.51,53.39,53.48,9887.0,49.8072,49.9191,49.8072,49.8911,9887.0
2019-10-10 13:00:00,53.5,53.52,53.48,53.48,12279.0,49.9098,49.9284,49.8911,49.8911,12279.0
2019-10-10 13:05:00,53.49,53.53,53.47,53.5,12743.0,49.9004,49.9378,49.8818,49.9098,12743.0
2019-10-10 13:10:00,53.49,53.54,53.46,53.49,18210.0,49.9004,49.9471,49.8725,49.9004,18210.0
2019-10-10 13:15:00,53.48,53.51,53.46,53.5,11839.0,49.8911,49.9191,49.8725,49.9098,11839.0
2019-10-10 13:20:00,53.52,53.53,53.47,53.47,16030.0,49.9284,49.9378,49.8818,49.8818,16030.0
2019-10-10 13:25:00,53.47,53.52,53.47,53.48,8631.0,49.8818,49.9284,49.8818,49.8911,8631.0
2019-10-10 13:30:00,53.47,53.47,53.37,53.38,18502.0,49.8818,49.8818,49.7885,49.7978,18502.0
2019-10-10 13:35:00,53.36,53.4,53.33,53.36,20800.0,49.7792,49.8165,49.7512,49.7792,20800.0
2019-10-10 13:40:00,53.37,53.51,53.37,53.5,9510.0,49.7885,49.9191,49.7885,49.9098,9510.0
2019-10-10 13:45:00,53.49,53.55,53.47,53.53,15090.0,49.9004,49.9564,49.8818,49.9378,15090.0
2019-10-10 13:50:00,53.53,53.62,53.51,53.61,11210.0,49.9378,50.0217,49.9191,50.0124,11210.0
2019-10-10 13:55:00,53.62,53.71,53.61,53.67,14057.0,50.0217,50.1057,50.0124,50.0684,14057.0
2019-10-10 14:00:00,53.68,53.7,53.62,53.69,6674.0,50.0777,50.0963,50.0217,50.087,6674.0
2019-10-10 14:05:00,53.68,53.73,53.41,53.49,32812.0,50.0777,50.1243,49.8258,49.9004,32812.0
2019-10-10 14:10:00,53.49,53.65,53.49,53.65,25141.0,49.9004,50.0497,49.9004,50.0497,25141.0
2019-10-10 14:15:00,53.65,53.7,53.62,53.63,20629.0,50.0497,50.0963,50.0217,50.031,20629.0
2019-10-10 14:20:00,53.63,53.67,53.61,53.65,12056.0,50.031,50.0684,50.0124,50.0497,12056.0
2019-10-10 14:25:00,53.66,53.66,53.6,53.63,8925.0,50.059,50.059,50.0031,50.031,8925.0
2019-10-10 14:30:00,53.63,53.74,53.62,53.69,12667.0,50.031,50.1337,50.0217,50.087,12667.0
2019-10-10 14:35:00,53.69,53.69,53.64,53.69,10871.0,50.087,50.087,50.0404,50.087,10871.0
2019-10-10 14:40:00,53.68,53.69,53.62,53.65,6419.0,50.0777,50.087,50.0217,50.0497,6419.0
2019-10-10 14:45:00,53.65,53.75,53.64,53.75,14460.0,50.0497,50.143,50.0404,50.143,14460.0
2019-10-10 14:50:00,53.75,53.75,53.68,53.73,18868.0,50.143,50.143,50.0777,50.1243,18868.0
2019-10-10 14:55:00,53.74,53.8,53.72,53.78,14515.0,50.1337,50.1896,50.115,50.171,14515.0
2019-10-10 15:00:00,53.77,53.8,53.72,53.78,17168.0,50.1616,50.1896,50.115,50.171,17168.0
2019-10-10 15:05:00,53.77,53.8,53.7,53.72,18637.0,50.1616,50.1896,50.0963,50.115,18637.0
2019-10-10 15:10:00,53.72,53.8,53.7,53.8,13722.0,50.115,50.1896,50.0963,50.1896,13722.0
2019-10-10 15:15:00,53.8,53.82,53.71,53.8,17935.0,50.1896,50.2083,50.1057,50.1896,17935.0
2019-10-10 15:20:00,53.81,53.84,53.78,53.83,20942.0,50.199,50.227,50.171,50.2176,20942.0
2019-10-10 15:25:00,53.83,53.84,53.77,53.79,43480.0,50.2176,50.227,50.1616,50.1803,43480.0
2019-10-10 15:30:00,53.8,53.81,53.64,53.69,76356.0,50.1896,50.199,50.0404,50.087,76356.0
2019-10-10 15:35:00,53.68,53.68,53.59,53.64,62338.0,50.0777,50.0777,49.9937,50.0404,62338.0
2019-10-10 15:40:00,53.65,53.69,53.56,53.64,97395.0,50.0497,50.087,49.9657,50.0404,97395.0
2019-10-10 15:45:00,53.64,53.74,53.62,53.71,74005.0,50.0404,50.1337,50.0217,50.1057,74005.0
2019-10-10 15:50:00,53.7,53.77,53.64,53.77,87150.0,50.0963,50.1616,50.0404,50.1616,87150.0
2019-10-10 15:55:00,53.76,53.77,53.61,53.67,145412.0,50.1523,50.1616,50.0124,50.0684,145412.0
2019-10-11 09:30:00,54.37,54.43,54.18,54.42,90153.0,50.7214,50.7774,50.5441,50.768,90153.0
2019-10-11 09:35:00,54.39,54.45,54.11,54.3,32131.0,50.74,50.796,50.4788,50.6561,32131.0
2019-10-11 09:40:00,54.29,54.39,54.25,54.38,45419.0,50.6468,50.74,50.6094,50.7307,45419.0
2019-10-11 09:45:00,54.39,54.52,54.37,54.49,53767.0,50.74,50.8613,50.7214,50.8333,53767.0
2019-10-11 09:50:00,54.51,54.52,54.13,54.19,55472.0,50.852,50.8613,50.4975,50.5535,55472.0
2019-10-11 09:55:00,54.15,54.23,54.09,54.21,34741.0,50.5161,50.5908,50.4602,50.5721,34741.0
2019-10-11 10:00:00,54.21,54.34,54.2,54.21,25311.0,50.5721,50.6934,50.5628,50.5721,25311.0
2019-10-11 10:05:00,54.22,54.37,54.21,54.32,36109.0,50.5815,50.7214,50.5721,50.6747,36109.0
2019-10-11 10:10:00,54.33,54.41,54.27,54.37,31425.0,50.6841,50.7587,50.6281,50.7214,31425.0
2019-10-11 10:15:00,54.35,54.5,54.29,54.46,52826.0,50.7027,50.8427,50.6468,50.8053,52826.0
2019-10-11 10:20:00,54.47,54.56,54.41,54.55,21850.0,50.8147,50.8986,50.7587,50.8893,21850.0
2019-10-11 10:25:00,54.56,54.57,54.5,54.53,19494.0,50.8986,50.908,50.8427,50.8706,19494.0
2019-10-11 10:30:00,54.54,54.59,54.47,54.54,38787.0,50.88,50.9266,50.8147,50.88,38787.0
2019-10-11 10:35:00,54.54,54.56,54.38,54.38,24258.0,50.88,50.8986,50.7307,50.7307,24258.0
2019-10-11 10:40:00,54.39,54.47,54.35,54.39,24879.0,50.74,50.8147,50.7027,50.74,24879.0
2019-10-11 10:45:00,54.39,54.44,54.33,54.44,21546.0,50.74,50.7867,50.6841,50.7867,21546.0
2019-10-11 10:50:00,54.45,54.47,54.4,54.46,17713.0,50.796,50.8147,50.7494,50.8053,17713.0
2019-10-11 10:55:00,54.5,54.55,54.44,54.45,16282.0,50.8427,50.8893,50.7867,50.796,16282.0
2019-10-11 11:00:00,54.44,54.53,54.44,54.46,25385.0,50.7867,50.8706,50.7867,50.8053,25385.0
2019-10-11 11:05:00,54.48,54.53,54.46,54.5,11186.0,50.824,50.8706,50.8053,50.8427,11186.0
2019-10-11 11:10:00,54.51,54.58,54.42,54.44,29645.0,50.852,50.9173,50.768,50.7867,29645.0
2019-10-11 11:15:00,54.44,54.52,54.44,54.51,14911.0,50.7867,50.8613,50.7867,50.852,14911.0
2019-10-11 11:20:00,54.49,54.55,54.49,54.53,36322.0,50.8333,50.8893,50.8333,50.8706,36322.0
2019-10-11 11:25:00,54.54,54.54,54.45,54.5,11055.0,50.88,50.88,50.796,50.8427,11055.0
2019-10-11 11:30:00,54.48,54.61,54.47,54.57,36326.0,50.824,50.9453,50.8147,50.908,36326.0
2019-10-11 11:35:00,54.57,54.59,54.5,54.53,24755.0,50.908,50.9266,50.8427,50.8706,24755.0
2019-10-11 11:40:00,54.52,54.56,54.46,54.47,23372.0,50.8613,50.8986,50.8053,50.8147,23372.0
2019-10-11 11:45:00,54.48,54.51,54.36,54.43,56594.0,50.824,50.852,50.7121,50.7774,56594.0
2019-10-11 11:50:00,54.41,54.46,54.37,54.43,21417.0,50.7587,50.8053,50.7214,50.7774,21417.0
2019-10-11 11:55:00,54.42,54.47,54.39,54.43,15060.0,50.768,50.8147,50.74,50.7774,15060.0
2019-10-11 12:00:00,54.45,54.45,54.24,54.25,40299.0,50.796,50.796,50.6001,50.6094,40299.0
2019-10-11 12:05:00,54.23,54.35,54.23,54.28,27333.0,50.5908,50.7027,50.5908,50.6374,27333.0
2019-10-11 12:10:00,54.27,54.31,54.26,54.28,31260.0,50.6281,50.6654,50.6188,50.6374,31260.0
2019-10-11 12:15:00,54.29,54.3,54.21,54.24,16705.0,50.6468,50.6561,50.5721,50.6001,16705.0
2019-10-11 12:20:00,54.24,54.33,54.22,54.31,13470.0,50.6001,50.6841,50.5815,50.6654,13470.0
2019-10-11 12:25:00,54.31,54.32,54.28,54.31,17421.0,50.6654,50.6747,50.6374,50.6654,17421.0
2019-10-11 12:30:00,54.32,54.32,53.97,54.27,34729.0,50.6747,50.6747,50.3482,50.6281,34729.0
2019-10-11 12:35:00,54.29,54.3,54.24,54.28,9355.0,50.6468,50.6561,50.6001,50.6374,9355.0
2019-10-11 12:40:00,54.26,54.33,54.23,54.25,17097.0,50.6188,50.6841,50.5908,50.6094,17097.0
2019-10-11 12:45:00,54.25,54.31,54.24,54.26,10070.0,50.6094,50.6654,50.6001,50.6188,10070.0
2019-10-11 12:50:00,54.27,54.39,54.26,54.34,13298.0,50.6281,50.74,50.6188,50.6934,13298.0
2019-10-11 12:55:00,54.35,54.41,54.34,54.38,4670.0,50.7027,50.7587,50.6934,50.7307,4670.0
2019-10-11 13:00:00,54.36,54.4,54.35,54.4,8750.0,50.7121,50.7494,50.7027,50.7494,8750.0
2019-10-11 13:05:00,54.41,54.41,54.31,54.34,18384.0,50.7587,50.7587,50.6654,50.6934,18384.0
2019-10-11 13:10:00,54.34,54.35,54.25,54.27,18719.0,50.6934,50.7027,50.6094,50.6281,18719.0
2019-10-11 13:15:00,54.27,54.31,54.24,54.27,8418.0,50.6281,50.6654,50.6001,50.6281,8418.0
2019-10-11 13:20:00,54.27,54.3,54.19,54.19,9314.0,50.6281,50.6561,50.5535,50.5535,9314.0
2019-10-11 13:25:00,54.19,54.42,54.18,54.29,22114.0,50.5535,50.768,50.5441,50.6468,22114.0
2019-10-11 13:30:00,54.32,54.32,54.25,54.29,10373.0,50.6747,50.6747,50.6094,50.6468,10373.0
2019-10-11 13:35:00,54.29,54.35,54.28,54.31,11714.0,50.6468,50.7027,50.6374,50.6654,11714.0
2019-10-11 13:40:00,54.31,54.37,54.29,54.35,13640.0,50.6654,50.7214,50.6468,50.7027,13640.0
2019-10-11 13:45:00,54.33,54.37,54.31,54.34,10664.0,50.6841,50.7214,50.6654,50.6934,10664.0
2019-10-11 13:50:00,54.35,54.38,54.3,54.33,11999.0,50.7027,50.7307,50.6561,50.6841,11999.0
2019-10-11 13:55:00,54.34,54.38,54.32,54.36,12236.0,50.6934,50.7307,50.6747,50.7121,12236.0
2019-10-11 14:00:00,54.35,54.36,54.28,54.29,15442.0,50.7027,50.7121,50.6374,50.6468,15442.0
2019-10-11 14:05:00,54.3,54.34,54.28,54.34,7079.0,50.6561,50.6934,50.6374,50.6934,7079.0
2019-10-11 14:10:00,54.34,54.34,54.27,54.32,8750.0,50.6934,50.6934,50.6281,50.6747,8750.0
2019-10-11 14:15:00,54.32,54.38,54.31,54.38,11662.0,50.6747,50.7307,50.6654,50.7307,11662.0
2019-10-11 14:20:00,54.39,54.41,54.36,54.4,6651.0,50.74,50.7587,50.7121,50.7494,6651.0
2019-10-11 14:25:00,54.39,54.44,54.38,54.44,8713.0,50.74,50.7867,50.7307,50.7867,8713.0
2019-10-11 14:30:00,54.43,54.48,54.42,54.47,10469.0,50.7774,50.824,50.768,50.8147,10469.0
2019-10-11 14:35:00,54.46,54.48,54.43,54.46,11941.0,50.8053,50.824,50.7774,50.8053,11941.0
2019-10-11 14:40:00,54.46,54.49,54.45,54.47,14528.0,50.8053,50.8333,50.796,50.8147,14528.0
2019-10-11 14:45:00,54.47,54.52,54.47,54.47,20260.0,50.8147,50.8613,50.8147,50.8147,20260.0
2019-10-11 14:50:00,54.46,54.5,54.43,54.46,10041.0,50.8053,50.8427,50.7774,50.8053,10041.0
2019-10-11 14:55:00,54.47,54.5,54.46,54.49,13683.0,50.8147,50.8427,50.8053,50.8333,13683.0
2019-10-11 15:00:00,54.48,54.49,54.4,54.41,18155.0,50.824,50.8333,50.7494,50.7587,18155.0
2019-10-11 15:05:00,54.41,54.44,54.39,54.4,29275.0,50.7587,50.7867,50.74,50.7494,29275.0
2019-10-11 15:10:00,54.4,54.4,54.32,54.34,24494.0,50.7494,50.7494,50.6747,50.6934,24494.0
2019-10-11 15:15:00,54.35,54.36,54.28,54.29,21465.0,50.7027,50.7121,50.6374,50.6468,21465.0
2019-10-11 15:20:00,54.29,54.29,54.22,54.25,24242.0,50.6468,50.6468,50.5815,50.6094,24242.0
2019-10-11 15:25:00,54.25,54.28,54.24,54.25,36286.0,50.6094,50.6374,50.6001,50.6094,36286.0
2019-10-11 15:30:00,54.26,54.28,54.18,54.27,39462.0,50.6188,50.6374,50.5441,50.6281,39462.0
2019-10-11 15:35:00,54.26,54.39,54.23,54.37,72472.0,50.6188,50.74,50.5908,50.7214,72472.0
2019-10-11 15:40:00,54.37,54.38,54.17,54.17,49630.0,50.7214,50.7307,50.5348,50.5348,49630.0
2019-10-11 15:45:00,54.16,54.19,54.02,54.08,65702.0,50.5255,50.5535,50.3949,50.4508,65702.0
2019-10-11 15:50:00,54.08,54.11,53.95,53.97,79109.0,50.4508,50.4788,50.3296,50.3482,79109.0
2019-10-11 15:55:00,53.98,53.99,53.88,53.91,242643.0,50.3576,50.3669,50.2643,50.2923,242643.0
2019-10-14 09:30:00,53.72,54.1,53.72,54.05,60693.0,50.115,50.4695,50.115,50.4229,60693.0
2019-10-14 09:35:00,54.08,54.1,53.95,54.05,17011.0,50.4508,50.4695,50.3296,50.4229,17011.0
2019-10-14 09:40:00,54.03,54.18,54.0,54.17,20107.0,50.4042,50.5441,50.3762,50.5348,20107.0
2019-10-14 09:45:00,54.19,54.24,54.13,54.23,25705.0,50.5535,50.6001,50.4975,50.5908,25705.0
2019-10-14 09:50:00,54.26,54.26,53.98,53.98,16604.0,50.6188,50.6188,50.3576,50.3576,16604.0
2019-10-14 09:55:00,53.97,54.12,53.92,54.09,17975.0,50.3482,50.4882,50.3016,50.4602,17975.0
2019-10-14 10:00:00,54.09,54.19,54.08,54.08,16516.0,50.4602,50.5535,50.4508,50.4508,16516.0
2019-10-14 10:05:00,54.08,54.19,54.05,54.17,18168.0,50.4508,50.5535,50.4229,50.5348,18168.0
2019-10-14 10:10:00,54.17,54.2,54.13,54.13,17251.0,50.5348,50.5628,50.4975,50.4975,17251.0
2019-10-14 10:15:00,54.13,54.17,54.06,54.07,14484.0,50.4975,50.5348,50.4322,50.4415,14484.0
2019-10-14 10:20:00,54.09,54.13,54.06,54.1,22026.0,50.4602,50.4975,50.4322,50.4695,22026.0
2019-10-14 10:25:00,54.09,54.14,54.06,54.06,23789.0,50.4602,50.5068,50.4322,50.4322,23789.0
2019-10-14 10:30:00,54.06,54.12,54.05,54.08,26796.0,50.4322,50.4882,50.4229,50.4508,26796.0
2019-10-14 10:35:00,54.09,54.13,54.07,54.13,13990.0,50.4602,50.4975,50.4415,50.4975,13990.0
2019-10-14 10:40:00,54.12,54.15,54.05,54.06,31195.0,50.4882,50.5161,50.4229,50.4322,31195.0
2019-10-14 10:45:00,54.06,54.08,53.99,54.01,20898.0,50.4322,50.4508,50.3669,50.3855,20898.0
2019-10-14 10:50:00,54.02,54.06,54.01,54.04,15878.0,50.3949,50.4322,50.3855,50.4135,15878.0
2019-10-14 10:55:00,54.05,54.14,54.04,54.14,14320.0,50.4229,50.5068,50.4135,50.5068,14320.0
2019-10-14 11:00:00,54.15,54.16,54.03,54.06,22694.0,50.5161,50.5255,50.4042,50.4322,22694.0
2019-10-14 11:05:00,54.06,54.11,54.04,54.08,21052.0,50.4322,50.4788,50.4135,50.4508,21052.0
2019-10-14 11:10:00,54.07,54.2,54.07,54.18,15981.0,50.4415,50.5628,50.4415,50.5441,15981.0
2019-10-14 11:15:00,54.17,54.17,54.1,54.12,10975.0,50.5348,50.5348,50.4695,50.4882,10975.0
2019-10-14 11:20:00,54.12,54.15,54.09,54.15,10109.0,50.4882,50.5161,50.4602,50.5161,10109.0
2019-10-14 11:25:00,54.15,54.19,54.13,54.16,16578.0,50.5161,50.5535,50.4975,50.5255,16578.0
2019-10-14 11:30:00,54.16,54.18,54.12,54.16,14594.0,50.5255,50.5441,50.4882,50.5255,14594.0
2019-10-14 11:35:00,54.17,54.18,54.15,54.16,13937.0,50.5348,50.5441,50.5161,50.5255,13937.0
2019-10-14 11:40:00,54.16,54.21,54.13,54.18,27533.0,50.5255,50.5721,50.4975,50.5441,27533.0
2019-10-14 11:45:00,54.18,54.2,54.15,54.2,11940.0,50.5441,50.5628,50.5161,50.5628,11940.0
2019-10-14 11:50:00,54.2,54.26,54.2,54.23,13768.0,50.5628,50.6188,50.5628,50.5908,13768.0
2019-10-14 11:55:00,54.23,54.24,54.19,54.2,9687.0,50.5908,50.6001,50.5535,50.5628,9687.0
2019-10-14 12:00:00,54.19,54.23,54.19,54.2,11019.0,50.5535,50.5908,50.5535,50.5628,11019.0
2019-10-14 12:05:00,54.2,54.21,54.18,54.21,17751.0,50.5628,50.5721,50.5441,50.5721,17751.0
2019-10-14 12:10:00,54.21,54.28,54.19,54.28,14597.0,50.5721,50.6374,50.5535,50.6374,14597.0
2019-10-14 12:15:00,54.28,54.3,54.25,54.29,21926.0,50.6374,50.6561,50.6094,50.6468,21926.0
2019-10-14 12:20:00,54.3,54.3,54.2,54.22,22048.0,50.6561,50.6561,50.5628,50.5815,22048.0
2019-10-14 12:25:00,54.21,54.24,54.19,54.19,10477.0,50.5721,50.6001,50.5535,50.5535,10477.0
2019-10-14 12:30:00,54.19,54.21,54.17,54.2,13555.0,50.5535,50.5721,50.5348,50.5628,13555.0
2019-10-14 12:35:00,54.2,54.22,54.19,54.19,9106.0,50.5628,50.5815,50.5535,50.5535,9106.0
2019-10-14 12:40:00,54.19,54.19,54.13,54.16,24174.0,50.5535,50.5535,50.4975,50.5255,24174.0
2019-10-14 12:45:00,54.17,54.2,54.16,54.17,12780.0,50.5348,50.5628,50.5255,50.5348,12780.0
2019-10-14 12:50:00,54.18,54.18,54.12,54.12,7864.0,50.5441,50.5441,50.4882,50.4882,7864.0
2019-10-14 12:55:00,54.12,54.13,54.09,54.12,19378.0,50.4882,50.4975,50.4602,50.4882,19378.0
2019-10-14 13:00:00,54.12,54.12,54.1,54.12,7455.0,50.4882,50.4882,50.4695,50.4882,7455.0
2019-10-14 13:05:00,54.12,54.17,54.12,54.16,18900.0,50.4882,50.5348,50.4882,50.5255,18900.0
2019-10-14 13:10:00,54.15,54.17,54.13,54.14,10728.0,50.5161,50.5348,50.4975,50.5068,10728.0
2019-10-14 13:15:00,54.15,54.17,54.13,54.13,12819.0,50.5161,50.5348,50.4975,50.4975,12819.0
2019-10-14 13:20:00,54.14,54.17,54.14,54.16,6329.0,50.5068,50.5348,50.5068,50.5255,6329.0
2019-10-14 13:25:00,54.16,54.17,54.15,54.16,7936.0,50.5255,50.5348,50.5161,50.5255,7936.0
2019-10-14 13:30:00,54.15,54.15,54.14,54.15,10546.0,50.5161,50.5161,50.5068,50.5161,10546.0
2019-10-14 13:35:00,54.14,54.15,54.13,54.14,10031.0,50.5068,50.5161,50.4975,50.5068,10031.0
2019-10-14 13:40:00,54.15,54.19,54.14,54.15,41453.0,50.5161,50.5535,50.5068,50.5161,41453.0
2019-10-14 13:45:00,54.15,54.16,54.12,54.14,11945.0,50.5161,50.5255,50.4882,50.5068,11945.0
2019-10-14 13:50:00,54.14,54.17,54.11,54.15,14272.0,50.5068,50.5348,50.4788,50.5161,14272.0
2019-10-14 13:55:00,54.15,54.16,54.13,54.14,10171.0,50.5161,50.5255,50.4975,50.5068,10171.0
2019-10-14 14:00:00,54.15,54.17,54.13,54.13,16678.0,50.5161,50.5348,50.4975,50.4975,16678.0
2019-10-14 14:05:00,54.13,54.14,54.12,54.13,8704.0,50.4975,50.5068,50.4882,50.4975,8704.0
2019-10-14 14:10:00,54.12,54.14,54.11,54.14,12844.0,50.4882,50.5068,50.4788,50.5068,12844.0
2019-10-14 14:15:00,54.13,54.15,54.13,54.15,8179.0,50.4975,50.5161,50.4975,50.5161,8179.0
2019-10-14 14:20:00,54.14,54.17,54.13,54.14,14063.0,50.5068,50.5348,50.4975,50.5068,14063.0
2019-10-14 14:25:00,54.14,54.15,54.09,54.09,10860.0,50.5068,50.5161,50.4602,50.4602,10860.0
2019-10-14 14:30:00,54.1,54.13,54.09,54.12,7135.0,50.4695,50.4975,50.4602,50.4882,7135.0
2019-10-14 14:35:00,54.13,54.13,54.08,54.08,15571.0,50.4975,50.4975,50.4508,50.4508,15571.0
2019-10-14 14:40:00,54.09,54.1,54.08,54.1,4710.0,50.4602,50.4695,50.4508,50.4695,4710.0
2019-10-14 14:45:00,54.1,54.1,54.08,54.08,8397.0,50.4695,50.4695,50.4508,50.4508,8397.0
2019-10-14 14:50:00,54.09,54.09,54.03,54.07,17197.0,50.4602,50.4602,50.4042,50.4415,17197.0
2019-10-14 14:55:00,54.07,54.12,54.06,54.12,10324.0,50.4415,50.4882,50.4322,50.4882,10324.0
2019-10-14 15:00:00,54.12,54.13,54.1,54.11,25144.0,50.4882,50.4975,50.4695,50.4788,25144.0
2019-10-14 15:05:00,54.11,54.13,54.1,54.12,11923.0,50.4788,50.4975,50.4695,50.4882,11923.0
2019-10-14 15:10:00,54.12,54.12,54.07,54.08,14787.0,50.4882,50.4882,50.4415,50.4508,14787.0
2019-10-14 15:15:00,54.09,54.11,54.05,54.08,23814.0,50.4602,50.4788,50.4229,50.4508,23814.0
2019-10-14 15:20:00,54.08,54.09,54.05,54.08,18886.0,50.4508,50.4602,50.4229,50.4508,18886.0
2019-10-14 15:25:00,54.09,54.14,54.08,54.1,10975.0,50.4602,50.5068,50.4508,50.4695,10975.0
2019-10-14 15:30:00,54.09,54.11,54.08,54.09,16382.0,50.4602,50.4788,50.4508,50.4602,16382.0
2019-10-14 15:35:00,54.09,54.14,54.09,54.11,25259.0,50.4602,50.5068,50.4602,50.4788,25259.0
2019-10-14 15:40:00,54.11,54.12,54.04,54.05,23252.0,50.4788,50.4882,50.4135,50.4229,23252.0
2019-10-14 15:45:00,54.05,54.05,54.02,54.02,22059.0,50.4229,50.4229,50.3949,50.3949,22059.0
2019-10-14 15:50:00,54.01,54.05,53.98,54.02,59209.0,50.3855,50.4229,50.3576,50.3949,59209.0
2019-10-14 15:55:00,54.02,54.05,53.99,54.02,74882.0,50.3949,50.4229,50.3669,50.3949,74882.0
2019-10-15 09:30:00,53.99,54.1,53.84,53.84,81516.0,50.3669,50.4695,50.227,50.227,81516.0
2019-10-15 09:35:00,53.88,53.99,53.77,53.89,32785.0,50.2643,50.3669,50.1616,50.2736,32785.0
2019-10-15 09:40:00,53.89,53.93,53.73,53.87,35496.0,50.2736,50.3109,50.1243,50.2549,35496.0
2019-10-15 09:45:00,53.9,53.91,53.83,53.84,23757.0,50.2829,50.2923,50.2176,50.227,23757.0
2019-10-15 09:50:00,53.85,53.86,53.65,53.68,33165.0,50.2363,50.2456,50.0497,50.0777,33165.0
2019-10-15 09:55:00,53.69,53.77,53.67,53.73,24686.0,50.087,50.1616,50.0684,50.1243,24686.0
2019-10-15 10:00:00,53.76,53.83,53.68,53.73,35512.0,50.1523,50.2176,50.0777,50.1243,35512.0
2019-10-15 10:05:00,53.72,53.76,53.66,53.76,27845.0,50.115,50.1523,50.059,50.1523,27845.0
2019-10-15 10:10:00,53.77,53.84,53.75,53.84,63696.0,50.1616,50.227,50.143,50.227,63696.0
2019-10-15 10:15:00,53.85,53.95,53.84,53.95,54019.0,50.2363,50.3296,50.227,50.3296,54019.0
2019-10-15 10:20:00,53.96,54.01,53.95,53.99,21515.0,50.3389,50.3855,50.3296,50.3669,21515.0
2019-10-15 10:25:00,54.0,54.21,53.99,54.15,36070.0,50.3762,50.5721,50.3669,50.5161,36070.0
2019-10-15 10:30:00,54.15,54.25,54.14,54.23,25096.0,50.5161,50.6094,50.5068,50.5908,25096.0
2019-10-15 10:35:00,54.23,54.41,54.23,54.37,24471.0,50.5908,50.7587,50.5908,50.7214,24471.0
2019-10-15 10:40:00,54.38,54.45,54.37,54.42,23026.0,50.7307,50.796,50.7214,50.768,23026.0
2019-10-15 10:45:00,54.43,54.43,54.31,54.34,17632.0,50.7774,50.7774,50.6654,50.6934,17632.0
2019-10-15 10:50:00,54.33,54.46,54.33,54.43,22175.0,50.6841,50.8053,50.6841,50.7774,22175.0
2019-10-15 10:55:00,54.42,54.48,54.41,54.42,22709.0,50.768,50.824,50.7587,50.768,22709.0
2019-10-15 11:00:00,54.43,54.48,54.4,54.42,19953.0,50.7774,50.824,50.7494,50.768,19953.0
2019-10-15 11:05:00,54.42,54.48,54.41,54.43,49077.0,50.768,50.824,50.7587,50.7774,49077.0
2019-10-15 11:10:00,54.42,54.48,54.33,54.35,25375.0,50.768,50.824,50.6841,50.7027,25375.0
2019-10-15 11:15:00,54.35,54.38,54.27,54.29,28735.0,50.7027,50.7307,50.6281,50.6468,28735.0
2019-10-15 11:20:00,54.28,54.28,54.23,54.27,41442.0,50.6374,50.6374,50.5908,50.6281,41442.0
2019-10-15 11:25:00,54.28,54.39,54.28,54.34,25770.0,50.6374,50.74,50.6374,50.6934,25770.0
2019-10-15 11:30:00,54.36,54.36,54.32,54.35,27410.0,50.7121,50.7121,50.6747,50.7027,27410.0
2019-10-15 11:35:00,54.34,54.4,54.33,54.36,29581.0,50.6934,50.7494,50.6841,50.7121,29581.0
2019-10-15 11:40:00,54.36,54.45,54.36,54.44,22744.0,50.7121,50.796,50.7121,50.7867,22744.0
2019-10-15 11:45:00,54.44,54.45,54.4,54.44,24108.0,50.7867,50.796,50.7494,50.7867,24108.0
2019-10-15 11:50:00,54.45,54.5,54.44,54.47,24595.0,50.796,50.8427,50.7867,50.8147,24595.0
2019-10-15 11:55:00,54.47,54.49,54.43,54.44,16058.0,50.8147,50.8333,50.7774,50.7867,16058.0
2019-10-15 12:00:00,54.44,54.47,54.43,54.45,25013.0,50.7867,50.8147,50.7774,50.796,25013.0
2019-10-15 12:05:00,54.45,54.47,54.44,54.47,26751.0,50.796,50.8147,50.7867,50.8147,26751.0
2019-10-15 12:10:00,54.47,54.58,54.47,54.57,17336.0,50.8147,50.9173,50.8147,50.908,17336.0
2019-10-15 12:15:00,54.57,54.59,54.53,54.55,71860.0,50.908,50.9266,50.8706,50.8893,71860.0
2019-10-15 12:20:00,54.55,54.63,54.54,54.61,31369.0,50.8893,50.9639,50.88,50.9453,31369.0
2019-10-15 12:25:00,54.61,54.65,54.59,54.65,16087.0,50.9453,50.9826,50.9266,50.9826,16087.0
2019-10-15 12:30:00,54.65,54.69,54.64,54.68,16611.0,50.9826,51.0199,50.9733,51.0106,16611.0
2019-10-15 12:35:00,54.67,54.73,54.65,54.7,23507.0,51.0013,51.0572,50.9826,51.0292,23507.0
2019-10-15 12:40:00,54.7,54.77,54.69,54.75,64876.0,51.0292,51.0945,51.0199,51.0759,64876.0
2019-10-15 12:45:00,54.75,54.75,54.64,54.64,30002.0,51.0759,51.0759,50.9733,50.9733,30002.0
2019-10-15 12:50:00,54.65,54.71,54.61,54.7,135031.0,50.9826,51.0386,50.9453,51.0292,135031.0
2019-10-15 12:55:00,54.69,54.78,54.69,54.69,19312.0,51.0199,51.1039,51.0199,51.0199,19312.0
2019-10-15 13:00:00,54.7,54.74,54.68,54.69,21633.0,51.0292,51.0666,51.0106,51.0199,21633.0
2019-10-15 13:05:00,54.68,54.69,54.63,54.63,20462.0,51.0106,51.0199,50.9639,50.9639,20462.0
2019-10-15 13:10:00,54.64,54.65,54.62,54.62,21615.0,50.9733,50.9826,50.9546,50.9546,21615.0
2019-10-15 13:15:00,54.62,54.64,54.51,54.55,32418.0,50.9546,50.9733,50.852,50.8893,32418.0
2019-10-15 13:20:00,54.55,54.57,54.52,54.52,21101.0,50.8893,50.908,50.8613,50.8613,21101.0
2019-10-15 13:25:00,54.52,54.57,54.51,54.57,17656.0,50.8613,50.908,50.852,50.908,17656.0
2019-10-15 13:30:00,54.57,54.57,54.51,54.51,31898.0,50.908,50.908,50.852,50.852,31898.0
2019-10-15 13:35:00,54.51,54.51,54.45,54.45,16814.0,50.852,50.852,50.796,50.796,16814.0
2019-10-15 13:40:00,54.45,54.47,54.42,54.47,20171.0,50.796,50.8147,50.768,50.8147,20171.0
2019-10-15 13:45:00,54.47,54.5,54.47,54.48,23970.0,50.8147,50.8427,50.8147,50.824,23970.0
2019-10-15 13:50:00,54.48,54.51,54.46,54.47,20431.0,50.824,50.852,50.8053,50.8147,20431.0
2019-10-15 13:55:00,54.48,54.54,54.47,54.52,28032.0,50.824,50.88,50.8147,50.8613,28032.0
2019-10-15 14:00:00,54.52,54.52,54.45,54.47,20270.0,50.8613,50.8613,50.796,50.8147,20270.0
2019-10-15 14:05:00,54.47,54.51,54.46,54.49,25506.0,50.8147,50.852,50.8053,50.8333,25506.0
2019-10-15 14:10:00,54.5,54.53,54.46,54.46,20967.0,50.8427,50.8706,50.8053,50.8053,20967.0
2019-10-15 14:15:00,54.47,54.49,54.46,54.48,16776.0,50.8147,50.8333,50.8053,50.824,16776.0
2019-10-15 14:20:00,54.47,54.49,54.47,54.48,21524.0,50.8147,50.8333,50.8147,50.824,21524.0
2019-10-15 14:25:00,54.48,54.5,54.46,54.47,23395.0,50.824,50.8427,50.8053,50.8147,23395.0
2019-10-15 14:30:00,54.47,54.47,54.43,54.45,14471.0,50.8147,50.8147,50.7774,50.796,14471.0
2019-10-15 14:35:00,54.45,54.49,54.45,54.49,24156.0,50.796,50.8333,50.796,50.8333,24156.0
2019-10-15 14:40:00,54.48,54.52,54.48,54.52,19591.0,50.824,50.8613,50.824,50.8613,19591.0
2019-10-15 14:45:00,54.52,54.52,54.45,54.45,13501.0,50.8613,50.8613,50.796,50.796,13501.0
2019-10-15 14:50:00,54.44,54.44,54.33,54.34,20698.0,50.7867,50.7867,50.6841,50.6934,20698.0
2019-10-15 14:55:00,54.34,54.34,54.23,54.27,39642.0,50.6934,50.6934,50.5908,50.6281,39642.0
2019-10-15 15:00:00,54.26,54.3,54.23,54.27,38435.0,50.6188,50.6561,50.5908,50.6281,38435.0
2019-10-15 15:05:00,54.27,54.32,54.26,54.32,20946.0,50.6281,50.6747,50.6188,50.6747,20946.0
2019-10-15 15:10:00,54.31,54.33,54.29,54.3,19781.0,50.6654,50.6841,50.6468,50.6561,19781.0
2019-10-15 15:15:00,54.3,54.34,54.28,54.32,22855.0,50.6561,50.6934,50.6374,50.6747,22855.0
2019-10-15 15:20:00,54.32,54.33,54.28,54.3,27177.0,50.6747,50.6841,50.6374,50.6561,27177.0
2019-10-15 15:25:00,54.3,54.33,54.28,54.32,31575.0,50.6561,50.6841,50.6374,50.6747,31575.0
2019-10-15 15:30:00,54.33,54.36,54.3,54.32,30738.0,50.6841,50.7121,50.6561,50.6747,30738.0
2019-10-15 15:35:00,54.31,54.33,54.25,54.26,42412.0,50.6654,50.6841,50.6094,50.6188,42412.0
2019-10-15 15:40:00,54.26,54.28,54.25,54.25,54942.0,50.6188,50.6374,50.6094,50.6094,54942.0
2019-10-15 15:45:00,54.24,54.26,54.21,54.24,72615.0,50.6001,50.6188,50.5721,50.6001,72615.0
2019-10-15 15:50:00,54.23,54.25,54.14,54.16,141627.0,50.5908,50.6094,50.5068,50.5255,141627.0
2019-10-15 15:55:00,54.17,54.2,54.13,54.15,243013.0,50.5348,50.5628,50.4975,50.5161,243013.0
2019-10-16 09:30:00,54.16,54.44,53.94,54.43,83204.0,50.5255,50.7867,50.3202,50.7774,83204.0
2019-10-16 09:35:00,54.46,54.6,54.36,54.36,84003.0,50.8053,50.936,50.7121,50.7121,84003.0
2019-10-16 09:40:00,54.39,54.46,54.32,54.44,25382.0,50.74,50.8053,50.6747,50.7867,25382.0
2019-10-16 09:45:00,54.44,54.45,54.33,54.38,44374.0,50.7867,50.796,50.6841,50.7307,44374.0
2019-10-16 09:50:00,54.36,54.38,54.18,54.2,46098.0,50.7121,50.7307,50.5441,50.5628,46098.0
2019-10-16 09:55:00,54.19,54.22,54.03,54.09,38974.0,50.5535,50.5815,50.4042,50.4602,38974.0
2019-10-16 10:00:00,54.08,54.09,53.96,53.99,41532.0,50.4508,50.4602,50.3389,50.3669,41532.0
2019-10-16 10:05:00,53.99,54.12,53.94,54.11,36140.0,50.3669,50.4882,50.3202,50.4788,36140.0
2019-10-16 10:10:00,54.11,54.25,54.08,54.25,32713.0,50.4788,50.6094,50.4508,50.6094,32713.0
2019-10-16 10:15:00,54.24,54.3,54.14,54.29,31889.0,50.6001,50.6561,50.5068,50.6468,31889.0
2019-10-16 10:20:00,54.28,54.34,54.28,54.34,17056.0,50.6374,50.6934,50.6374,50.6934,17056.0
2019-10-16 10:25:00,54.34,54.37,54.2,54.2,49301.0,50.6934,50.7214,50.5628,50.5628,49301.0
2019-10-16 10:30:00,54.2,54.29,54.18,54.27,31950.0,50.5628,50.6468,50.5441,50.6281,31950.0
2019-10-16 10:35:00,54.27,54.4,54.23,54.34,20066.0,50.6281,50.7494,50.5908,50.6934,20066.0
2019-10-16 10:40:00,54.34,54.44,54.32,54.34,22895.0,50.6934,50.7867,50.6747,50.6934,22895.0
2019-10-16 10:45:00,54.34,54.39,54.28,54.28,18279.0,50.6934,50.74,50.6374,50.6374,18279.0
2019-10-16 10:50:00,54.27,54.3,54.15,54.19,72390.0,50.6281,50.6561,50.5161,50.5535,72390.0
2019-10-16 10:55:00,54.18,54.29,54.15,54.28,32971.0,50.5441,50.6468,50.5161,50.6374,32971.0
2019-10-16 11:00:00,54.28,54.34,54.2,54.26,41814.0,50.6374,50.6934,50.5628,50.6188,41814.0
2019-10-16 11:05:00,54.25,54.32,54.23,54.29,26264.0,50.6094,50.6747,50.5908,50.6468,26264.0
2019-10-16 11:10:00,54.3,54.31,54.18,54.2,18809.0,50.6561,50.6654,50.5441,50.5628,18809.0
2019-10-16 11:15:00,54.21,54.24,54.12,54.14,29911.0,50.5721,50.6001,50.4882,50.5068,29911.0
2019-10-16 11:20:00,54.14,54.17,54.06,54.14,25348.0,50.5068,50.5348,50.4322,50.5068,25348.0
2019-10-16 11:25:00,54.12,54.16,54.1,54.11,19626.0,50.4882,50.5255,50.4695,50.4788,19626.0
2019-10-16 11:30:00,54.12,54.16,54.05,54.05,33171.0,50.4882,50.5255,50.4229,50.4229,33171.0
2019-10-16 11:35:00,54.06,54.13,54.05,54.09,22528.0,50.4322,50.4975,50.4229,50.4602,22528.0
2019-10-16 11:40:00,54.08,54.1,54.02,54.04,38300.0,50.4508,50.4695,50.3949,50.4135,38300.0
2019-10-16 11:45:00,54.03,54.11,54.03,54.1,15131.0,50.4042,50.4788,50.4042,50.4695,15131.0
2019-10-16 11:50:00,54.09,54.13,54.05,54.12,14936.0,50.4602,50.4975,50.4229,50.4882,14936.0
2019-10-16 11:55:00,54.12,54.14,54.08,54.11,12465.0,50.4882,50.5068,50.4508,50.4788,12465.0
2019-10-16 12:00:00,54.11,54.17,54.1,54.14,14885.0,50.4788,50.5348,50.4695,50.5068,14885.0
2019-10-16 12:05:00,54.14,54.15,54.1,54.15,16056.0,50.5068,50.5161,50.4695,50.5161,16056.0
2019-10-16 12:10:00,54.15,54.16,54.13,54.13,15402.0,50.5161,50.5255,50.4975,50.4975,15402.0
2019-10-16 12:15:00,54.14,54.14,54.1,54.11,13947.0,50.5068,50.5068,50.4695,50.4788,13947.0
2019-10-16 12:20:00,54.1,54.16,54.08,54.16,47765.0,50.4695,50.5255,50.4508,50.5255,47765.0
2019-10-16 12:25:00,54.17,54.22,54.14,54.18,62751.0,50.5348,50.5815,50.5068,50.5441,62751.0
2019-10-16 12:30:00,54.18,54.18,54.07,54.11,27731.0,50.5441,50.5441,50.4415,50.4788,27731.0
2019-10-16 12:35:00,54.1,54.12,54.08,54.1,17085.0,50.4695,50.4882,50.4508,50.4695,17085.0
2019-10-16 12:40:00,54.1,54.11,54.07,54.09,12894.0,50.4695,50.4788,50.4415,50.4602,12894.0
2019-10-16 12:45:00,54.1,54.11,54.06,54.06,10956.0,50.4695,50.4788,50.4322,50.4322,10956.0
2019-10-16 12:50:00,54.06,54.07,54.01,54.02,37026.0,50.4322,50.4415,50.3855,50.3949,37026.0
2019-10-16 12:55:00,54.03,54.05,54.01,54.05,19013.0,50.4042,50.4229,50.3855,50.4229,19013.0
2019-10-16 13:00:00,54.04,54.09,54.04,54.07,18810.0,50.4135,50.4602,50.4135,50.4415,18810.0
2019-10-16 13:05:00,54.07,54.09,54.02,54.03,36689.0,50.4415,50.4602,50.3949,50.4042,36689.0
2019-10-16 13:10:00,54.03,54.08,54.0,54.02,30103.0,50.4042,50.4508,50.3762,50.3949,30103.0
2019-10-16 13:15:00,54.03,54.03,53.93,53.94,25089.0,50.4042,50.4042,50.3109,50.3202,25089.0
2019-10-16 13:20:00,53.94,53.97,53.94,53.94,12296.0,50.3202,50.3482,50.3202,50.3202,12296.0
2019-10-16 13:25:00,53.94,53.95,53.9,53.93,14677.0,50.3202,50.3296,50.2829,50.3109,14677.0
2019-10-16 13:30:00,53.93,53.96,53.9,53.96,14552.0,50.3109,50.3389,50.2829,50.3389,14552.0
2019-10-16 13:35:00,53.96,53.97,53.94,53.94,10657.0,50.3389,50.3482,50.3202,50.3202,10657.0
2019-10-16 13:40:00,53.95,53.95,53.88,53.94,35153.0,50.3296,50.3296,50.2643,50.3202,35153.0
2019-10-16 13:45:00,53.94,53.99,53.93,53.96,27042.0,50.3202,50.3669,50.3109,50.3389,27042.0
2019-10-16 13:50:00,53.95,53.96,53.84,53.84,23197.0,50.3296,50.3389,50.227,50.227,23197.0
2019-10-16 13:55:00,53.84,53.85,53.8,53.8,16574.0,50.227,50.2363,50.1896,50.1896,16574.0
2019-10-16 14:00:00,53.8,53.85,53.8,53.81,26829.0,50.1896,50.2363,50.1896,50.199,26829.0
2019-10-16 14:05:00,53.81,53.84,53.8,53.8,23022.0,50.199,50.227,50.1896,50.1896,23022.0
2019-10-16 14:10:00,53.8,53.84,53.79,53.84,20418.0,50.1896,50.227,50.1803,50.227,20418.0
2019-10-16 14:15:00,53.84,53.84,53.81,53.84,25310.0,50.227,50.227,50.199,50.227,25310.0
2019-10-16 14:20:00,53.84,53.85,53.81,53.82,31342.0,50.227,50.2363,50.199,50.2083,31342.0
2019-10-16 14:25:00,53.82,53.88,53.78,53.79,50033.0,50.2083,50.2643,50.171,50.1803,50033.0
2019-10-16 14:30:00,53.79,53.79,53.73,53.78,47009.0,50.1803,50.1803,50.1243,50.171,47009.0
2019-10-16 14:35:00,53.77,53.77,53.71,53.74,22562.0,50.1616,50.1616,50.1057,50.1337,22562.0
2019-10-16 14:40:00,53.73,53.76,53.72,53.73,13581.0,50.1243,50.1523,50.115,50.1243,13581.0
2019-10-16 14:45:00,53.74,53.75,53.68,53.69,32309.0,50.1337,50.143,50.0777,50.087,32309.0
2019-10-16 14:50:00,53.69,53.72,53.65,53.72,24877.0,50.087,50.115,50.0497,50.115,24877.0
2019-10-16 14:55:00,53.72,53.73,53.7,53.72,28022.0,50.115,50.1243,50.0963,50.115,28022.0
2019-10-16 15:00:00,53.72,53.74,53.69,53.73,26898.0,50.115,50.1337,50.087,50.1243,26898.0
2019-10-16 15:05:00,53.73,53.77,53.72,53.77,21879.0,50.1243,50.1616,50.115,50.1616,21879.0
2019-10-16 15:10:00,53.77,53.84,53.75,53.83,65522.0,50.1616,50.227,50.143,50.2176,65522.0
2019-10-16 15:15:00,53.83,53.88,53.82,53.84,59805.0,50.2176,50.2643,50.2083,50.227,59805.0
2019-10-16 15:20:00,53.83,53.84,53.81,53.81,27828.0,50.2176,50.227,50.199,50.199,27828.0
2019-10-16 15:25:00,53.81,53.84,53.79,53.83,26318.0,50.199,50.227,50.1803,50.2176,26318.0
2019-10-16 15:30:00,53.84,53.88,53.82,53.82,60717.0,50.227,50.2643,50.2083,50.2083,60717.0
2019-10-16 15:35:00,53.83,53.84,53.74,53.77,120387.0,50.2176,50.227,50.1337,50.1616,120387.0
2019-10-16 15:40:00,53.77,53.77,53.69,53.69,60975.0,50.1616,50.1616,50.087,50.087,60975.0
2019-10-16 15:45:00,53.69,53.74,53.69,53.71,73916.0,50.087,50.1337,50.087,50.1057,73916.0
2019-10-16 15:50:00,53.71,53.74,53.68,53.73,103550.0,50.1057,50.1337,50.0777,50.1243,103550.0
2019-10-16 15:55:00,53.74,53.76,53.66,53.67,213157.0,50.1337,50.1523,50.059,50.0684,213157.0
2019-10-17 09:30:00,54.05,54.12,53.97,54.04,68111.0,50.4229,50.4882,50.3482,50.4135,68111.0
2019-10-17 09:35:00,54.05,54.06,53.96,54.04,35024.0,50.4229,50.4322,50.3389,50.4135,35024.0
2019-10-17 09:40:00,54.04,54.1,53.96,54.07,78936.0,50.4135,50.4695,50.3389,50.4415,78936.0
2019-10-17 09:45:00,54.07,54.09,53.98,53.99,31403.0,50.4415,50.4602,50.3576,50.3669,31403.0
2019-10-17 09:50:00,54.0,54.04,53.96,54.0,29591.0,50.3762,50.4135,50.3389,50.3762,29591.0
2019-10-17 09:55:00,54.0,54.01,53.83,53.84,41849.0,50.3762,50.3855,50.2176,50.227,41849.0
2019-10-17 10:00:00,53.86,53.91,53.83,53.91,55324.0,50.2456,50.2923,50.2176,50.2923,55324.0
2019-10-17 10:05:00,53.91,53.92,53.85,53.89,43847.0,50.2923,50.3016,50.2363,50.2736,43847.0
2019-10-17 10:10:00,53.9,53.93,53.8,53.89,48945.0,50.2829,50.3109,50.1896,50.2736,48945.0
2019-10-17 10:15:00,53.9,54.02,53.88,53.98,34831.0,50.2829,50.3949,50.2643,50.3576,34831.0
2019-10-17 10:20:00,53.99,54.15,53.94,54.15,55799.0,50.3669,50.5161,50.3202,50.5161,55799.0
2019-10-17 10:25:00,54.15,54.21,54.1,54.14,34714.0,50.5161,50.5721,50.4695,50.5068,34714.0
2019-10-17 10:30:00,54.15,54.15,54.09,54.11,24796.0,50.5161,50.5161,50.4602,50.4788,24796.0
2019-10-17 10:35:00,54.11,54.11,54.03,54.08,28011.0,50.4788,50.4788,50.4042,50.4508,28011.0
2019-10-17 10:40:00,54.09,54.13,54.07,54.07,18362.0,50.4602,50.4975,50.4415,50.4415,18362.0
2019-10-17 10:45:00,54.07,54.11,54.05,54.08,26061.0,50.4415,50.4788,50.4229,50.4508,26061.0
2019-10-17 10:50:00,54.08,54.12,53.96,54.02,49265.0,50.4508,50.4882,50.3389,50.3949,49265.0
2019-10-17 10:55:00,54.02,54.05,53.95,53.95,42618.0,50.3949,50.4229,50.3296,50.3296,42618.0
2019-10-17 11:00:00,53.95,54.06,53.9,54.04,55794.0,50.3296,50.4322,50.2829,50.4135,55794.0
2019-10-17 11:05:00,54.04,54.08,54.02,54.04,27849.0,50.4135,50.4508,50.3949,50.4135,27849.0
2019-10-17 11:10:00,54.05,54.05,53.88,53.9,48767.0,50.4229,50.4229,50.2643,50.2829,48767.0
2019-10-17 11:15:00,53.9,53.95,53.85,53.91,23689.0,50.2829,50.3296,50.2363,50.2923,23689.0
2019-10-17 11:20:00,53.93,53.97,53.89,53.91,20394.0,50.3109,50.3482,50.2736,50.2923,20394.0
2019-10-17 11:25:00,53.92,54.0,53.91,53.98,10266.0,50.3016,50.3762,50.2923,50.3576,10266.0
2019-10-17 11:30:00,53.98,53.99,53.9,53.92,23727.0,50.3576,50.3669,50.2829,50.3016,23727.0
2019-10-17 11:35:00,53.93,54.03,53.9,54.0,20948.0,50.3109,50.4042,50.2829,50.3762,20948.0
2019-10-17 11:40:00,54.0,54.04,53.96,53.96,22292.0,50.3762,50.4135,50.3389,50.3389,22292.0
2019-10-17 11:45:00,53.98,54.07,53.98,54.06,19952.0,50.3576,50.4415,50.3576,50.4322,19952.0
2019-10-17 11:50:00,54.05,54.05,53.92,53.94,20407.0,50.4229,50.4229,50.3016,50.3202,20407.0
2019-10-17 11:55:00,53.95,53.96,53.89,53.91,78823.0,50.3296,50.3389,50.2736,50.2923,78823.0
2019-10-17 12:00:00,53.91,53.93,53.86,53.88,70370.0,50.2923,50.3109,50.2456,50.2643,70370.0
2019-10-17 12:05:00,53.88,53.95,53.88,53.92,44761.0,50.2643,50.3296,50.2643,50.3016,44761.0
2019-10-17 12:10:00,53.91,53.94,53.84,53.85,45537.0,50.2923,50.3202,50.227,50.2363,45537.0
2019-10-17 12:15:00,53.85,53.85,53.77,53.81,20374.0,50.2363,50.2363,50.1616,50.199,20374.0
2019-10-17 12:20:00,53.81,53.88,53.81,53.82,12124.0,50.199,50.2643,50.199,50.2083,12124.0
2019-10-17 12:25:00,53.84,53.89,53.82,53.83,17078.0,50.227,50.2736,50.2083,50.2176,17078.0
2019-10-17 12:30:00,53.83,53.87,53.82,53.83,15487.0,50.2176,50.2549,50.2083,50.2176,15487.0
2019-10-17 12:35:00,53.83,53.84,53.78,53.84,9508.0,50.2176,50.227,50.171,50.227,9508.0
2019-10-17 12:40:00,53.83,53.86,53.79,53.84,15251.0,50.2176,50.2456,50.1803,50.227,15251.0
2019-10-17 12:45:00,53.84,53.84,53.79,53.79,18229.0,50.227,50.227,50.1803,50.1803,18229.0
2019-10-17 12:50:00,53.8,53.82,53.79,53.81,9950.0,50.1896,50.2083,50.1803,50.199,9950.0
2019-10-17 12:55:00,53.82,53.83,53.77,53.77,16894.0,50.2083,50.2176,50.1616,50.1616,16894.0
2019-10-17 13:00:00,53.78,53.81,53.77,53.78,14355.0,50.171,50.199,50.1616,50.171,14355.0
2019-10-17 13:05:00,53.77,53.78,53.75,53.75,17305.0,50.1616,50.171,50.143,50.143,17305.0
2019-10-17 13:10:00,53.77,53.78,53.7,53.7,18996.0,50.1616,50.171,50.0963,50.0963,18996.0
2019-10-17 13:15:00,53.7,53.75,53.69,53.74,18014.0,50.0963,50.143,50.087,50.1337,18014.0
2019-10-17 13:20:00,53.74,53.74,53.71,53.72,14492.0,50.1337,50.1337,50.1057,50.115,14492.0
2019-10-17 13:25:00,53.72,53.75,53.7,53.75,11936.0,50.115,50.143,50.0963,50.143,11936.0
2019-10-17 13:30:00,53.76,53.81,53.76,53.8,20408.0,50.1523,50.199,50.1523,50.1896,20408.0
2019-10-17 13:35:00,53.8,53.83,53.78,53.82,23528.0,50.1896,50.2176,50.171,50.2083,23528.0
2019-10-17 13:40:00,53.83,53.85,53.81,53.81,16250.0,50.2176,50.2363,50.199,50.199,16250.0
2019-10-17 13:45:00,53.81,53.87,53.8,53.83,16370.0,50.199,50.2549,50.1896,50.2176,16370.0
2019-10-17 13:50:00,53.84,53.84,53.8,53.82,12905.0,50.227,50.227,50.1896,50.2083,12905.0
2019-10-17 13:55:00,53.82,53.83,53.79,53.79,11765.0,50.2083,50.2176,50.1803,50.1803,11765.0
2019-10-17 14:00:00,53.78,53.79,53.73,53.73,20032.0,50.171,50.1803,50.1243,50.1243,20032.0
2019-10-17 14:05:00,53.73,53.84,53.72,53.84,40759.0,50.1243,50.227,50.115,50.227,40759.0
2019-10-17 14:10:00,53.85,53.94,53.85,53.94,32821.0,50.2363,50.3202,50.2363,50.3202,32821.0
2019-10-17 14:15:00,53.93,53.96,53.9,53.91,16052.0,50.3109,50.3389,50.2829,50.2923,16052.0
2019-10-17 14:20:00,53.92,53.92,53.87,53.88,10852.0,50.3016,50.3016,50.2549,50.2643,10852.0
2019-10-17 14:25:00,53.88,53.91,53.87,53.88,9730.0,50.2643,50.2923,50.2549,50.2643,9730.0
2019-10-17 14:30:00,53.88,53.9,53.85,53.89,11880.0,50.2643,50.2829,50.2363,50.2736,11880.0
2019-10-17 14:35:00,53.89,53.9,53.87,53.87,11785.0,50.2736,50.2829,50.2549,50.2549,11785.0
2019-10-17 14:40:00,53.87,53.89,53.84,53.89,23461.0,50.2549,50.2736,50.227,50.2736,23461.0
2019-10-17 14:45:00,53.88,53.92,53.88,53.9,15634.0,50.2643,50.3016,50.2643,50.2829,15634.0
2019-10-17 14:50:00,53.9,53.94,53.89,53.92,45596.0,50.2829,50.3202,50.2736,50.3016,45596.0
2019-10-17 14:55:00,53.92,53.93,53.89,53.93,14047.0,50.3016,50.3109,50.2736,50.3109,14047.0
2019-10-17 15:00:00,53.93,53.97,53.88,53.89,31478.0,50.3109,50.3482,50.2643,50.2736,31478.0
2019-10-17 15:05:00,53.88,53.9,53.85,53.85,16654.0,50.2643,50.2829,50.2363,50.2363,16654.0
2019-10-17 15:10:00,53.86,53.88,53.86,53.88,8673.0,50.2456,50.2643,50.2456,50.2643,8673.0
2019-10-17 15:15:00,53.88,53.88,53.84,53.87,26636.0,50.2643,50.2643,50.227,50.2549,26636.0
2019-10-17 15:20:00,53.87,53.88,53.84,53.86,26820.0,50.2549,50.2643,50.227,50.2456,26820.0
2019-10-17 15:25:00,53.87,53.88,53.83,53.85,36012.0,50.2549,50.2643,50.2176,50.2363,36012.0
2019-10-17 15:30:00,53.86,53.9,53.85,53.88,33833.0,50.2456,50.2829,50.2363,50.2643,33833.0
2019-10-17 15:35:00,53.88,53.89,53.82,53.84,41901.0,50.2643,50.2736,50.2083,50.227,41901.0
2019-10-17 15:40:00,53.84,53.84,53.8,53.81,162352.0,50.227,50.227,50.1896,50.199,162352.0
2019-10-17 15:45:00,53.81,53.85,53.78,53.8,50128.0,50.199,50.2363,50.171,50.1896,50128.0
2019-10-17 15:50:00,53.79,53.84,53.75,53.75,133663.0,50.1803,50.227,50.143,50.143,133663.0
2019-10-17 15:55:00,53.76,53.85,53.71,53.82,300098.0,50.1523,50.2363,50.1057,50.2083,300098.0
2019-10-18 09:30:00,53.87,53.97,53.75,53.89,212167.0,50.2549,50.3482,50.143,50.2736,212167.0
2019-10-18 09:35:00,53.89,54.29,53.88,54.25,92249.0,50.2736,50.6468,50.2643,50.6094,92249.0
2019-10-18 09:40:00,54.23,54.45,54.21,54.37,83900.0,50.5908,50.796,50.5721,50.7214,83900.0
2019-10-18 09:45:00,54.36,54.41,54.27,54.29,68010.0,50.7121,50.7587,50.6281,50.6468,68010.0
2019-10-18 09:50:00,54.29,54.45,54.25,54.41,88524.0,50.6468,50.796,50.6094,50.7587,88524.0
2019-10-18 09:55:00,54.45,54.65,54.44,54.64,88844.0,50.796,50.9826,50.7867,50.9733,88844.0
2019-10-18 10:00:00,54.61,54.72,54.45,54.46,146365.0,50.9453,51.0479,50.796,50.8053,146365.0
2019-10-18 10:05:00,54.45,54.47,54.4,54.43,57495.0,50.796,50.8147,50.7494,50.7774,57495.0
2019-10-18 10:10:00,54.44,54.46,54.34,54.41,42569.0,50.7867,50.8053,50.6934,50.7587,42569.0
2019-10-18 10:15:00,54.41,54.45,54.32,54.45,53526.0,50.7587,50.796,50.6747,50.796,53526.0
2019-10-18 10:20:00,54.44,54.48,54.38,54.39,40334.0,50.7867,50.824,50.7307,50.74,40334.0
2019-10-18 10:25:00,54.4,54.48,54.39,54.48,28701.0,50.7494,50.824,50.74,50.824,28701.0
2019-10-18 10:30:00,54.47,54.47,54.33,54.41,23522.0,50.8147,50.8147,50.6841,50.7587,23522.0
2019-10-18 10:35:00,54.41,54.43,54.38,54.43,26502.0,50.7587,50.7774,50.7307,50.7774,26502.0
2019-10-18 10:40:00,54.43,54.44,54.33,54.38,39249.0,50.7774,50.7867,50.6841,50.7307,39249.0
2019-10-18 10:45:00,54.37,54.4,54.35,54.37,30796.0,50.7214,50.7494,50.7027,50.7214,30796.0
2019-10-18 10:50:00,54.37,54.44,54.36,54.43,22681.0,50.7214,50.7867,50.7121,50.7774,22681.0
2019-10-18 10:55:00,54.43,54.46,54.34,54.39,61394.0,50.7774,50.8053,50.6934,50.74,61394.0
2019-10-18 11:00:00,54.39,54.42,54.31,54.42,25571.0,50.74,50.768,50.6654,50.768,25571.0
2019-10-18 11:05:00,54.41,54.44,54.38,54.41,20180.0,50.7587,50.7867,50.7307,50.7587,20180.0
2019-10-18 11:10:00,54.41,54.54,54.36,54.52,34569.0,50.7587,50.88,50.7121,50.8613,34569.0
2019-10-18 11:15:00,54.52,54.54,54.45,54.48,74468.0,50.8613,50.88,50.796,50.824,74468.0
2019-10-18 11:20:00,54.48,54.5,54.46,54.49,13314.0,50.824,50.8427,50.8053,50.8333,13314.0
2019-10-18 11:25:00,54.49,54.49,54.41,54.48,34921.0,50.8333,50.8333,50.7587,50.824,34921.0
2019-10-18 11:30:00,54.47,54.51,54.42,54.45,106881.0,50.8147,50.852,50.768,50.796,106881.0
2019-10-18 11:35:00,54.46,54.5,54.42,54.5,23979.0,50.8053,50.8427,50.768,50.8427,23979.0
2019-10-18 11:40:00,54.49,54.55,54.46,54.48,41674.0,50.8333,50.8893,50.8053,50.824,41674.0
2019-10-18 11:45:00,54.48,54.5,54.44,54.5,29455.0,50.824,50.8427,50.7867,50.8427,29455.0
2019-10-18 11:50:00,54.49,54.5,54.42,54.42,20687.0,50.8333,50.8427,50.768,50.768,20687.0
2019-10-18 11:55:00,54.43,54.44,54.35,54.39,30469.0,50.7774,50.7867,50.7027,50.74,30469.0
2019-10-18 12:00:00,54.39,54.48,54.35,54.47,36682.0,50.74,50.824,50.7027,50.8147,36682.0
2019-10-18 12:05:00,54.47,54.54,54.43,54.44,30867.0,50.8147,50.88,50.7774,50.7867,30867.0
2019-10-18 12:10:00,54.43,54.5,54.4,54.46,19995.0,50.7774,50.8427,50.7494,50.8053,19995.0
2019-10-18 12:15:00,54.46,54.47,54.34,54.35,34247.0,50.8053,50.8147,50.6934,50.7027,34247.0
2019-10-18 12:20:00,54.34,54.37,54.24,54.33,39864.0,50.6934,50.7214,50.6001,50.6841,39864.0
2019-10-18 12:25:00,54.32,54.33,54.19,54.26,67837.0,50.6747,50.6841,50.5535,50.6188,67837.0
2019-10-18 12:30:00,54.24,54.26,54.15,54.19,53147.0,50.6001,50.6188,50.5161,50.5535,53147.0
2019-10-18 12:35:00,54.2,54.29,54.2,54.27,22455.0,50.5628,50.6468,50.5628,50.6281,22455.0
2019-10-18 12:40:00,54.26,54.28,54.14,54.23,47734.0,50.6188,50.6374,50.5068,50.5908,47734.0
2019-10-18 12:45:00,54.25,54.27,54.14,54.18,100542.0,50.6094,50.6281,50.5068,50.5441,100542.0
2019-10-18 12:50:00,54.19,54.36,54.19,54.34,61833.0,50.5535,50.7121,50.5535,50.6934,61833.0
2019-10-18 12:55:00,54.35,54.35,54.22,54.23,24920.0,50.7027,50.7027,50.5815,50.5908,24920.0
2019-10-18 13:00:00,54.23,54.25,54.05,54.08,54943.0,50.5908,50.6094,50.4229,50.4508,54943.0
2019-10-18 13:05:00,54.09,54.18,54.08,54.18,18975.0,50.4602,50.5441,50.4508,50.5441,18975.0
2019-10-18 13:10:00,54.19,54.25,54.18,54.23,36225.0,50.5535,50.6094,50.5441,50.5908,36225.0
2019-10-18 13:15:00,54.21,54.21,54.16,54.2,17202.0,50.5721,50.5721,50.5255,50.5628,17202.0
2019-10-18 13:20:00,54.2,54.2,54.15,54.15,14463.0,50.5628,50.5628,50.5161,50.5161,14463.0
2019-10-18 13:25:00,54.15,54.16,54.1,54.11,13533.0,50.5161,50.5255,50.4695,50.4788,13533.0
2019-10-18 13:30:00,54.12,54.14,54.09,54.11,20726.0,50.4882,50.5068,50.4602,50.4788,20726.0
2019-10-18 13:35:00,54.11,54.13,54.09,54.12,23992.0,50.4788,50.4975,50.4602,50.4882,23992.0
2019-10-18 13:40:00,54.12,54.18,54.09,54.18,26741.0,50.4882,50.5441,50.4602,50.5441,26741.0
2019-10-18 13:45:00,54.18,54.24,54.17,54.23,16245.0,50.5441,50.6001,50.5348,50.5908,16245.0
2019-10-18 13:50:00,54.23,54.25,54.21,54.24,31465.0,50.5908,50.6094,50.5721,50.6001,31465.0
2019-10-18 13:55:00,54.23,54.27,54.2,54.27,28481.0,50.5908,50.6281,50.5628,50.6281,28481.0
2019-10-18 14:00:00,54.27,54.31,54.26,54.31,24878.0,50.6281,50.6654,50.6188,50.6654,24878.0
2019-10-18 14:05:00,54.3,54.31,54.26,54.28,34174.0,50.6561,50.6654,50.6188,50.6374,34174.0
2019-10-18 14:10:00,54.28,54.31,54.23,54.29,28189.0,50.6374,50.6654,50.5908,50.6468,28189.0
2019-10-18 14:15:00,54.3,54.3,54.17,54.23,63520.0,50.6561,50.6561,50.5348,50.5908,63520.0
2019-10-18 14:20:00,54.23,54.29,54.12,54.14,40213.0,50.5908,50.6468,50.4882,50.5068,40213.0
2019-10-18 14:25:00,54.15,54.18,54.12,54.15,19203.0,50.5161,50.5441,50.4882,50.5161,19203.0
2019-10-18 14:30:00,54.15,54.16,54.11,54.13,30699.0,50.5161,50.5255,50.4788,50.4975,30699.0
2019-10-18 14:35:00,54.13,54.13,54.03,54.04,55428.0,50.4975,50.4975,50.4042,50.4135,55428.0
2019-10-18 14:40:00,54.04,54.07,53.92,53.93,160941.0,50.4135,50.4415,50.3016,50.3109,160941.0
2019-10-18 14:45:00,53.93,53.94,53.73,53.78,134921.0,50.3109,50.3202,50.1243,50.171,134921.0
2019-10-18 14:50:00,53.78,53.84,53.7,53.75,120430.0,50.171,50.227,50.0963,50.143,120430.0
2019-10-18 14:55:00,53.77,53.97,53.76,53.95,136720.0,50.1616,50.3482,50.1523,50.3296,136720.0
2019-10-18 15:00:00,53.95,53.99,53.77,53.78,81171.0,50.3296,50.3669,50.1616,50.171,81171.0
2019-10-18 15:05:00,53.78,53.79,53.72,53.74,62858.0,50.171,50.1803,50.115,50.1337,62858.0
2019-10-18 15:10:00,53.75,53.78,53.73,53.77,63541.0,50.143,50.171,50.1243,50.1616,63541.0
2019-10-18 15:15:00,53.77,53.77,53.67,53.68,90871.0,50.1616,50.1616,50.0684,50.0777,90871.0
2019-10-18 15:20:00,53.68,53.74,53.64,53.65,55304.0,50.0777,50.1337,50.0404,50.0497,55304.0
2019-10-18 15:25:00,53.65,53.74,53.63,53.73,79049.0,50.0497,50.1337,50.031,50.1243,79049.0
2019-10-18 15:30:00,53.73,53.82,53.72,53.76,96178.0,50.1243,50.2083,50.115,50.1523,96178.0
2019-10-18 15:35:00,53.77,53.77,53.7,53.7,89132.0,50.1616,50.1616,50.0963,50.0963,89132.0
2019-10-18 15:40:00,53.71,53.72,53.68,53.69,101247.0,50.1057,50.115,50.0777,50.087,101247.0
2019-10-18 15:45:00,53.69,53.69,53.56,53.58,188920.0,50.087,50.087,49.9657,49.9844,188920.0
2019-10-18 15:50:00,53.59,53.62,53.5,53.55,271097.0,49.9937,50.0217,49.9098,49.9564,271097.0
2019-10-18 15:55:00,53.55,53.55,53.45,53.46,498410.0,49.9564,49.9564,49.8631,49.8725,498410.0
2019-10-21 09:30:00,54.31,54.31,53.8,53.89,135342.0,50.6654,50.6654,50.1896,50.2736,135342.0
2019-10-21 09:35:00,53.86,53.93,53.64,53.65,110223.0,50.2456,50.3109,50.0404,50.0497,110223.0
2019-10-21 09:40:00,53.67,53.69,53.25,53.27,151575.0,50.0684,50.087,49.6765,49.6952,151575.0
2019-10-21 09:45:00,53.28,53.4,53.27,53.33,238161.0,49.7045,49.8165,49.6952,49.7512,238161.0
2019-10-21 09:50:00,53.34,53.63,53.34,53.53,183427.0,49.7605,50.031,49.7605,49.9378,183427.0
2019-10-21 09:55:00,53.53,53.75,53.5,53.73,155710.0,49.9378,50.143,49.9098,50.1243,155710.0
2019-10-21 10:00:00,53.74,53.8,53.57,53.68,266724.0,50.1337,50.1896,49.9751,50.0777,266724.0
2019-10-21 10:05:00,53.68,53.69,53.41,53.54,289308.0,50.0777,50.087,49.8258,49.9471,289308.0
2019-10-21 10:10:00,53.58,53.75,53.52,53.63,138391.0,49.9844,50.143,49.9284,50.031,138391.0
2019-10-21 10:15:00,53.64,53.65,53.44,53.49,164323.0,50.0404,50.0497,49.8538,49.9004,164323.0
2019-10-21 10:20:00,53.5,53.53,53.41,53.45,112771.0,49.9098,49.9378,49.8258,49.8631,112771.0
2019-10-21 10:25:00,53.45,53.46,53.28,53.41,133743.0,49.8631,49.8725,49.7045,49.8258,133743.0
2019-10-21 10:30:00,53.41,53.75,53.33,53.68,101063.0,49.8258,50.143,49.7512,50.0777,101063.0
2019-10-21 10:35:00,53.67,53.68,53.54,53.62,65570.0,50.0684,50.0777,49.9471,50.0217,65570.0
2019-10-21 10:40:00,53.61,53.7,53.5,53.5,65641.0,50.0124,50.0963,49.9098,49.9098,65641.0
2019-10-21 10:45:00,53.51,53.66,53.5,53.65,54605.0,49.9191,50.059,49.9098,50.0497,54605.0
2019-10-21 10:50:00,53.67,53.68,53.49,53.57,70814.0,50.0684,50.0777,49.9004,49.9751,70814.0
2019-10-21 10:55:00,53.59,53.59,53.5,53.59,40714.0,49.9937,49.9937,49.9098,49.9937,40714.0
2019-10-21 11:00:00,53.6,53.63,53.51,53.59,44053.0,50.0031,50.031,49.9191,49.9937,44053.0
2019-10-21 11:05:00,53.59,53.65,53.5,53.54,80140.0,49.9937,50.0497,49.9098,49.9471,80140.0
2019-10-21 11:10:00,53.54,53.56,53.49,53.51,57907.0,49.9471,49.9657,49.9004,49.9191,57907.0
2019-10-21 11:15:00,53.52,53.57,53.5,53.53,83252.0,49.9284,49.9751,49.9098,49.9378,83252.0
2019-10-21 11:20:00,53.52,53.57,53.47,53.54,66275.0,49.9284,49.9751,49.8818,49.9471,66275.0
2019-10-21 11:25:00,53.54,53.84,53.53,53.81,131964.0,49.9471,50.227,49.9378,50.199,131964.0
2019-10-21 11:30:00,53.81,53.83,53.69,53.7,76548.0,50.199,50.2176,50.087,50.0963,76548.0
2019-10-21 11:35:00,53.7,53.7,53.53,53.54,79918.0,50.0963,50.0963,49.9378,49.9471,79918.0
2019-10-21 11:40:00,53.55,53.59,53.52,53.55,52620.0,49.9564,49.9937,49.9284,49.9564,52620.0
2019-10-21 11:45:00,53.55,53.57,53.46,53.53,47371.0,49.9564,49.9751,49.8725,49.9378,47371.0
2019-10-21 11:50:00,53.54,53.58,53.49,53.57,36779.0,49.9471,49.9844,49.9004,49.9751,36779.0
2019-10-21 11:55:00,53.58,53.58,53.46,53.48,40564.0,49.9844,49.9844,49.8725,49.8911,40564.0
2019-10-21 12:00:00,53.48,53.49,53.39,53.43,35193.0,49.8911,49.9004,49.8072,49.8445,35193.0
2019-10-21 12:05:00,53.42,53.48,53.42,53.44,28857.0,49.8351,49.8911,49.8351,49.8538,28857.0
2019-10-21 12:10:00,53.45,53.48,53.43,53.48,24606.0,49.8631,49.8911,49.8445,49.8911,24606.0
2019-10-21 12:15:00,53.48,53.48,53.43,53.44,28693.0,49.8911,49.8911,49.8445,49.8538,28693.0
2019-10-21 12:20:00,53.44,53.44,53.38,53.41,31921.0,49.8538,49.8538,49.7978,49.8258,31921.0
2019-10-21 12:25:00,53.42,53.46,53.4,53.45,26232.0,49.8351,49.8725,49.8165,49.8631,26232.0
2019-10-21 12:30:00,53.46,53.49,53.44,53.46,51326.0,49.8725,49.9004,49.8538,49.8725,51326.0
2019-10-21 12:35:00,53.47,53.48,53.38,53.38,29450.0,49.8818,49.8911,49.7978,49.7978,29450.0
2019-10-21 12:40:00,53.37,53.45,53.36,53.42,31196.0,49.7885,49.8631,49.7792,49.8351,31196.0
2019-10-21 12:45:00,53.42,53.46,53.41,53.43,25068.0,49.8351,49.8725,49.8258,49.8445,25068.0
2019-10-21 12:50:00,53.44,53.46,53.41,53.42,46605.0,49.8538,49.8725,49.8258,49.8351,46605.0
2019-10-21 12:55:00,53.43,53.44,53.38,53.39,42693.0,49.8445,49.8538,49.7978,49.8072,42693.0
2019-10-21 13:00:00,53.4,53.4,53.34,53.35,51128.0,49.8165,49.8165,49.7605,49.7698,51128.0
2019-10-21 13:05:00,53.35,53.42,53.34,53.41,34554.0,49.7698,49.8351,49.7605,49.8258,34554.0
2019-10-21 13:10:00,53.4,53.43,53.39,53.41,25587.0,49.8165,49.8445,49.8072,49.8258,25587.0
2019-10-21 13:15:00,53.41,53.44,53.39,53.39,19046.0,49.8258,49.8538,49.8072,49.8072,19046.0
2019-10-21 13:20:00,53.39,53.4,53.34,53.38,34409.0,49.8072,49.8165,49.7605,49.7978,34409.0
2019-10-21 13:25:00,53.38,53.41,53.36,53.4,17097.0,49.7978,49.8258,49.7792,49.8165,17097.0
2019-10-21 13:30:00,53.4,53.42,53.37,53.39,17522.0,49.8165,49.8351,49.7885,49.8072,17522.0
2019-10-21 13:35:00,53.38,53.39,53.35,53.36,19039.0,49.7978,49.8072,49.7698,49.7792,19039.0
2019-10-21 13:40:00,53.37,53.4,53.34,53.38,33495.0,49.7885,49.8165,49.7605,49.7978,33495.0
2019-10-21 13:45:00,53.38,53.39,53.35,53.37,21169.0,49.7978,49.8072,49.7698,49.7885,21169.0
2019-10-21 13:50:00,53.37,53.39,53.32,53.34,22481.0,49.7885,49.8072,49.7418,49.7605,22481.0
2019-10-21 13:55:00,53.34,53.45,53.34,53.37,39087.0,49.7605,49.8631,49.7605,49.7885,39087.0
2019-10-21 14:00:00,53.36,53.37,53.26,53.27,30769.0,49.7792,49.7885,49.6859,49.6952,30769.0
2019-10-21 14:05:00,53.27,53.27,53.23,53.24,41835.0,49.6952,49.6952,49.6579,49.6672,41835.0
2019-10-21 14:10:00,53.24,53.26,53.19,53.2,24392.0,49.6672,49.6859,49.6206,49.6299,24392.0
2019-10-21 14:15:00,53.2,53.23,53.16,53.22,39664.0,49.6299,49.6579,49.5926,49.6486,39664.0
2019-10-21 14:20:00,53.22,53.25,53.17,53.23,50147.0,49.6486,49.6765,49.6019,49.6579,50147.0
2019-10-21 14:25:00,53.23,53.26,53.16,53.2,32500.0,49.6579,49.6859,49.5926,49.6299,32500.0
2019-10-21 14:30:00,53.2,53.22,53.18,53.21,25423.0,49.6299,49.6486,49.6112,49.6392,25423.0
2019-10-21 14:35:00,53.21,53.22,53.19,53.22,36179.0,49.6392,49.6486,49.6206,49.6486,36179.0
2019-10-21 14:40:00,53.22,53.25,53.2,53.23,42350.0,49.6486,49.6765,49.6299,49.6579,42350.0
2019-10-21 14:45:00,53.24,53.27,53.21,53.27,55160.0,49.6672,49.6952,49.6392,49.6952,55160.0
2019-10-21 14:50:00,53.26,53.29,53.24,53.29,33752.0,49.6859,49.7139,49.6672,49.7139,33752.0
2019-10-21 14:55:00,53.28,53.33,53.27,53.29,38491.0,49.7045,49.7512,49.6952,49.7139,38491.0
2019-10-21 15:00:00,53.29,53.36,53.26,53.3,46637.0,49.7139,49.7792,49.6859,49.7232,46637.0
2019-10-21 15:05:00,53.3,53.34,53.28,53.31,43481.0,49.7232,49.7605,49.7045,49.7325,43481.0
2019-10-21 15:10:00,53.3,53.34,53.29,53.33,31394.0,49.7232,49.7605,49.7139,49.7512,31394.0
2019-10-21 15:15:00,53.33,53.34,53.26,53.31,53295.0,49.7512,49.7605,49.6859,49.7325,53295.0
2019-10-21 15:20:00,53.32,53.32,53.26,53.27,38726.0,49.7418,49.7418,49.6859,49.6952,38726.0
2019-10-21 15:25:00,53.26,53.28,53.17,53.21,63931.0,49.6859,49.7045,49.6019,49.6392,63931.0
2019-10-21 15:30:00,53.2,53.25,53.2,53.23,55765.0,49.6299,49.6765,49.6299,49.6579,55765.0
2019-10-21 15:35:00,53.23,53.24,53.16,53.16,106610.0,49.6579,49.6672,49.5926,49.5926,106610.0
2019-10-21 15:40:00,53.16,53.26,53.14,53.25,100129.0,49.5926,49.6859,49.5739,49.6765,100129.0
2019-10-21 15:45:00,53.26,53.27,53.19,53.23,164597.0,49.6859,49.6952,49.6206,49.6579,164597.0
2019-10-21 15:50:00,53.23,53.23,53.19,53.23,128591.0,49.6579,49.6579,49.6206,49.6579,128591.0
2019-10-21 15:55:00,53.23,53.24,53.2,53.22,241928.0,49.6579,49.6672,49.6299,49.6486,241928.0
2019-10-22 09:30:00,53.12,53.51,53.05,53.06,154800.0,49.5553,49.9191,49.49,49.4993,154800.0
2019-10-22 09:35:00,53.08,53.08,52.61,52.62,114710.0,49.518,49.518,49.0795,49.0888,114710.0
2019-10-22 09:40:00,52.64,52.67,52.31,52.33,83905.0,49.1075,49.1355,48.7996,48.8183,83905.0
2019-10-22 09:45:00,52.35,52.53,52.29,52.49,102608.0,48.8369,49.0049,48.781,48.9675,102608.0
2019-10-22 09:50:00,52.49,52.51,52.38,52.42,42079.0,48.9675,48.9862,48.8649,48.9022,42079.0
2019-10-22 09:55:00,52.42,52.55,52.42,52.48,45971.0,48.9022,49.0235,48.9022,48.9582,45971.0
2019-10-22 10:00:00,52.47,52.67,52.46,52.62,75817.0,48.9489,49.1355,48.9396,49.0888,75817.0
2019-10-22 10:05:00,52.62,52.73,52.53,52.68,121335.0,49.0888,49.1914,49.0049,49.1448,121335.0
2019-10-22 10:10:00,52.69,52.81,52.63,52.75,63456.0,49.1541,49.2661,49.0982,49.2101,63456.0
2019-10-22 10:15:00,52.76,52.87,52.73,52.82,30967.0,49.2194,49.322,49.1914,49.2754,30967.0
2019-10-22 10:20:00,52.81,52.87,52.79,52.83,38071.0,49.2661,49.322,49.2474,49.2847,38071.0
2019-10-22 10:25:00,52.84,52.9,52.79,52.87,33112.0,49.2941,49.35,49.2474,49.322,33112.0
2019-10-22 10:30:00,52.85,52.89,52.8,52.82,50635.0,49.3034,49.3407,49.2567,49.2754,50635.0
2019-10-22 10:35:00,52.84,52.95,52.8,52.95,48986.0,49.2941,49.3967,49.2567,49.3967,48986.0
2019-10-22 10:40:00,52.95,52.98,52.91,52.96,15968.0,49.3967,49.4247,49.3594,49.406,15968.0
2019-10-22 10:45:00,52.96,53.0,52.92,52.98,28370.0,49.406,49.4433,49.3687,49.4247,28370.0
2019-10-22 10:50:00,52.98,53.02,52.93,53.0,28470.0,49.4247,49.462,49.378,49.4433,28470.0
2019-10-22 10:55:00,53.0,53.03,52.88,52.91,36835.0,49.4433,49.4713,49.3314,49.3594,36835.0
2019-10-22 11:00:00,52.93,53.03,52.93,53.03,19641.0,49.378,49.4713,49.378,49.4713,19641.0
2019-10-22 11:05:00,53.04,53.12,53.04,53.05,18159.0,49.4806,49.5553,49.4806,49.49,18159.0
2019-10-22 11:10:00,53.09,53.09,52.97,52.98,15211.0,49.5273,49.5273,49.4153,49.4247,15211.0
2019-10-22 11:15:00,52.98,53.0,52.93,52.97,19734.0,49.4247,49.4433,49.378,49.4153,19734.0
2019-10-22 11:20:00,52.97,52.98,52.92,52.93,21503.0,49.4153,49.4247,49.3687,49.378,21503.0
2019-10-22 11:25:00,52.93,52.97,52.91,52.96,54548.0,49.378,49.4153,49.3594,49.406,54548.0
2019-10-22 11:30:00,52.94,52.94,52.89,52.92,22591.0,49.3873,49.3873,49.3407,49.3687,22591.0
2019-10-22 11:35:00,52.93,52.94,52.89,52.9,13074.0,49.378,49.3873,49.3407,49.35,13074.0
2019-10-22 11:40:00,52.9,52.98,52.87,52.98,26403.0,49.35,49.4247,49.322,49.4247,26403.0
2019-10-22 11:45:00,52.98,53.03,52.96,52.97,30532.0,49.4247,49.4713,49.406,49.4153,30532.0
2019-10-22 11:50:00,52.97,53.0,52.93,52.97,13134.0,49.4153,49.4433,49.378,49.4153,13134.0
2019-10-22 11:55:00,52.97,52.97,52.91,52.94,19493.0,49.4153,49.4153,49.3594,49.3873,19493.0
2019-10-22 12:00:00,52.95,52.98,52.92,52.95,46890.0,49.3967,49.4247,49.3687,49.3967,46890.0
2019-10-22 12:05:00,52.95,53.05,52.94,53.04,31988.0,49.3967,49.49,49.3873,49.4806,31988.0
2019-10-22 12:10:00,53.04,53.06,53.02,53.03,26147.0,49.4806,49.4993,49.462,49.4713,26147.0
2019-10-22 12:15:00,53.03,53.09,53.0,53.08,24477.0,49.4713,49.5273,49.4433,49.518,24477.0
2019-10-22 12:20:00,53.08,53.11,53.03,53.03,25288.0,49.518,49.5459,49.4713,49.4713,25288.0
2019-10-22 12:25:00,53.04,53.06,52.99,53.03,15693.0,49.4806,49.4993,49.434,49.4713,15693.0
2019-10-22 12:30:00,53.02,53.09,52.99,53.04,32398.0,49.462,49.5273,49.434,49.4806,32398.0
2019-10-22 12:35:00,53.04,53.04,52.96,52.99,20481.0,49.4806,49.4806,49.406,49.434,20481.0
2019-10-22 12:40:00,52.99,53.11,52.98,53.07,24280.0,49.434,49.5459,49.4247,49.5086,24280.0
2019-10-22 12:45:00,53.07,53.09,53.02,53.04,17943.0,49.5086,49.5273,49.462,49.4806,17943.0
2019-10-22 12:50:00,53.03,53.04,52.99,53.0,16883.0,49.4713,49.4806,49.434,49.4433,16883.0
2019-10-22 12:55:00,53.0,53.01,52.98,52.98,25164.0,49.4433,49.4527,49.4247,49.4247,25164.0
2019-10-22 13:00:00,52.98,53.0,52.97,52.99,16586.0,49.4247,49.4433,49.4153,49.434,16586.0
2019-10-22 13:05:00,52.98,52.99,52.8,52.87,79293.0,49.4247,49.434,49.2567,49.322,79293.0
2019-10-22 13:10:00,52.87,52.87,52.82,52.84,29341.0,49.322,49.322,49.2754,49.2941,29341.0
2019-10-22 13:15:00,52.84,52.86,52.78,52.79,26762.0,49.2941,49.3127,49.2381,49.2474,26762.0
2019-10-22 13:20:00,52.8,52.83,52.77,52.79,43991.0,49.2567,49.2847,49.2288,49.2474,43991.0
2019-10-22 13:25:00,52.78,52.8,52.77,52.8,19525.0,49.2381,49.2567,49.2288,49.2567,19525.0
2019-10-22 13:30:00,52.8,52.87,52.77,52.82,62812.0,49.2567,49.322,49.2288,49.2754,62812.0
2019-10-22 13:35:00,52.82,52.83,52.77,52.8,31674.0,49.2754,49.2847,49.2288,49.2567,31674.0
2019-10-22 13:40:00,52.8,52.8,52.78,52.8,13195.0,49.2567,49.2567,49.2381,49.2567,13195.0
2019-10-22 13:45:00,52.8,52.85,52.79,52.85,21696.0,49.2567,49.3034,49.2474,49.3034,21696.0
2019-10-22 13:50:00,52.84,52.87,52.79,52.82,35131.0,49.2941,49.322,49.2474,49.2754,35131.0
2019-10-22 13:55:00,52.81,52.84,52.79,52.83,21509.0,49.2661,49.2941,49.2474,49.2847,21509.0
2019-10-22 14:00:00,52.83,52.84,52.78,52.79,51410.0,49.2847,49.2941,49.2381,49.2474,51410.0
2019-10-22 14:05:00,52.79,52.84,52.78,52.81,62798.0,49.2474,49.2941,49.2381,49.2661,62798.0
2019-10-22 14:10:00,52.81,52.9,52.73,52.76,235936.0,49.2661,49.35,49.1914,49.2194,235936.0
2019-10-22 14:15:00,52.76,52.81,52.74,52.77,34723.0,49.2194,49.2661,49.2008,49.2288,34723.0
2019-10-22 14:20:00,52.78,52.8,52.75,52.77,28846.0,49.2381,49.2567,49.2101,49.2288,28846.0
2019-10-22 14:25:00,52.77,52.79,52.7,52.74,26132.0,49.2288,49.2474,49.1635,49.2008,26132.0
2019-10-22 14:30:00,52.75,52.75,52.59,52.64,39827.0,49.2101,49.2101,49.0608,49.1075,39827.0
2019-10-22 14:35:00,52.64,52.66,52.6,52.62,21710.0,49.1075,49.1261,49.0702,49.0888,21710.0
2019-10-22 14:40:00,52.61,52.67,52.6,52.65,25686.0,49.0795,49.1355,49.0702,49.1168,25686.0
2019-10-22 14:45:00,52.64,52.68,52.6,52.67,36027.0,49.1075,49.1448,49.0702,49.1355,36027.0
2019-10-22 14:50:00,52.66,52.67,52.52,52.66,153640.0,49.1261,49.1355,48.9955,49.1261,153640.0
2019-10-22 14:55:00,52.66,52.68,52.63,52.66,41975.0,49.1261,49.1448,49.0982,49.1261,41975.0
2019-10-22 15:00:00,52.66,52.66,52.58,52.59,71833.0,49.1261,49.1261,49.0515,49.0608,71833.0
2019-10-22 15:05:00,52.59,52.65,52.56,52.63,69454.0,49.0608,49.1168,49.0328,49.0982,69454.0
2019-10-22 15:10:00,52.62,52.64,52.58,52.6,56463.0,49.0888,49.1075,49.0515,49.0702,56463.0
2019-10-22 15:15:00,52.6,52.66,52.58,52.65,97563.0,49.0702,49.1261,49.0515,49.1168,97563.0
2019-10-22 15:20:00,52.64,52.76,52.61,52.74,238475.0,49.1075,49.2194,49.0795,49.2008,238475.0
2019-10-22 15:25:00,52.73,52.82,52.73,52.82,75684.0,49.1914,49.2754,49.1914,49.2754,75684.0
2019-10-22 15:30:00,52.83,52.85,52.8,52.85,91459.0,49.2847,49.3034,49.2567,49.3034,91459.0
2019-10-22 15:35:00,52.84,52.86,52.81,52.84,117149.0,49.2941,49.3127,49.2661,49.2941,117149.0
2019-10-22 15:40:00,52.84,52.91,52.82,52.86,88644.0,49.2941,49.3594,49.2754,49.3127,88644.0
2019-10-22 15:45:00,52.87,52.88,52.76,52.79,140279.0,49.322,49.3314,49.2194,49.2474,140279.0
2019-10-22 15:50:00,52.79,52.83,52.75,52.83,129661.0,49.2474,49.2847,49.2101,49.2847,129661.0
2019-10-22 15:55:00,52.83,52.91,52.81,52.91,272809.0,49.2847,49.3594,49.2661,49.3594,272809.0
2019-10-23 09:30:00,52.93,53.01,52.77,52.94,46070.0,49.378,49.4527,49.2288,49.3873,46070.0
2019-10-23 09:35:00,52.91,53.09,52.81,52.82,38771.0,49.3594,49.5273,49.2661,49.2754,38771.0
2019-10-23 09:40:00,52.84,52.84,52.66,52.66,42230.0,49.2941,49.2941,49.1261,49.1261,42230.0
2019-10-23 09:45:00,52.69,53.01,52.68,53.0,57380.0,49.1541,49.4527,49.1448,49.4433,57380.0
2019-10-23 09:50:00,52.99,53.04,52.94,53.04,55990.0,49.434,49.4806,49.3873,49.4806,55990.0
2019-10-23 09:55:00,53.03,53.08,52.87,53.03,43341.0,49.4713,49.518,49.322,49.4713,43341.0
2019-10-23 10:00:00,53.03,53.03,52.92,52.95,40330.0,49.4713,49.4713,49.3687,49.3967,40330.0
2019-10-23 10:05:00,52.97,53.07,52.95,53.06,57463.0,49.4153,49.5086,49.3967,49.4993,57463.0
2019-10-23 10:10:00,53.07,53.14,53.05,53.11,28862.0,49.5086,49.5739,49.49,49.5459,28862.0
2019-10-23 10:15:00,53.12,53.12,52.91,52.98,34383.0,49.5553,49.5553,49.3594,49.4247,34383.0
2019-10-23 10:20:00,52.99,53.0,52.94,53.0,22090.0,49.434,49.4433,49.3873,49.4433,22090.0
2019-10-23 10:25:00,53.0,53.01,52.94,52.98,30080.0,49.4433,49.4527,49.3873,49.4247,30080.0
2019-10-23 10:30:00,52.98,53.0,52.9,52.94,21845.0,49.4247,49.4433,49.35,49.3873,21845.0
2019-10-23 10:35:00,52.93,52.99,52.91,52.97,25403.0,49.378,49.434,49.3594,49.4153,25403.0
2019-10-23 10:40:00,52.98,52.99,52.89,52.98,38454.0,49.4247,49.434,49.3407,49.4247,38454.0
2019-10-23 10:45:00,52.97,53.07,52.96,52.99,25149.0,49.4153,49.5086,49.406,49.434,25149.0
2019-10-23 10:50:00,52.98,53.01,52.92,53.01,23364.0,49.4247,49.4527,49.3687,49.4527,23364.0
2019-10-23 10:55:00,53.01,53.04,52.94,53.04,21405.0,49.4527,49.4806,49.3873,49.4806,21405.0
2019-10-23 11:00:00,53.04,53.12,53.02,53.12,34964.0,49.4806,49.5553,49.462,49.5553,34964.0
2019-10-23 11:05:00,53.12,53.17,53.07,53.13,67784.0,49.5553,49.6019,49.5086,49.5646,67784.0
2019-10-23 11:10:00,53.13,53.2,53.12,53.12,20665.0,49.5646,49.6299,49.5553,49.5553,20665.0
2019-10-23 11:15:00,53.12,53.14,53.09,53.1,63789.0,49.5553,49.5739,49.5273,49.5366,63789.0
2019-10-23 11:20:00,53.09,53.13,53.07,53.08,35937.0,49.5273,49.5646,49.5086,49.518,35937.0
2019-10-23 11:25:00,53.08,53.11,53.06,53.09,26482.0,49.518,49.5459,49.4993,49.5273,26482.0
2019-10-23 11:30:00,53.1,53.1,53.05,53.08,26000.0,49.5366,49.5366,49.49,49.518,26000.0
2019-10-23 11:35:00,53.08,53.09,53.07,53.08,16995.0,49.518,49.5273,49.5086,49.518,16995.0
2019-10-23 11:40:00,53.08,53.15,53.06,53.15,65038.0,49.518,49.5833,49.4993,49.5833,65038.0
2019-10-23 11:45:00,53.15,53.15,53.04,53.07,34811.0,49.5833,49.5833,49.4806,49.5086,34811.0
2019-10-23 11:50:00,53.07,53.09,53.04,53.05,23162.0,49.5086,49.5273,49.4806,49.49,23162.0
2019-10-23 11:55:00,53.05,53.09,53.03,53.04,25257.0,49.49,49.5273,49.4713,49.4806,25257.0
2019-10-23 12:00:00,53.04,53.05,52.98,53.0,36351.0,49.4806,49.49,49.4247,49.4433,36351.0
2019-10-23 12:05:00,53.0,53.05,53.0,53.04,25390.0,49.4433,49.49,49.4433,49.4806,25390.0
2019-10-23 12:10:00,53.05,53.13,53.02,53.13,74787.0,49.49,49.5646,49.462,49.5646,74787.0
2019-10-23 12:15:00,53.13,53.22,53.13,53.2,26967.0,49.5646,49.6486,49.5646,49.6299,26967.0
2019-10-23 12:20:00,53.2,53.2,53.11,53.13,20234.0,49.6299,49.6299,49.5459,49.5646,20234.0
2019-10-23 12:25:00,53.13,53.14,53.06,53.1,33511.0,49.5646,49.5739,49.4993,49.5366,33511.0
2019-10-23 12:30:00,53.09,53.09,53.03,53.03,21752.0,49.5273,49.5273,49.4713,49.4713,21752.0
2019-10-23 12:35:00,53.04,53.08,53.02,53.06,23044.0,49.4806,49.518,49.462,49.4993,23044.0
2019-10-23 12:40:00,53.06,53.09,53.05,53.05,20118.0,49.4993,49.5273,49.49,49.49,20118.0
2019-10-23 12:45:00,53.05,53.09,53.04,53.08,18106.0,49.49,49.5273,49.4806,49.518,18106.0
2019-10-23 12:50:00,53.08,53.15,53.06,53.15,19837.0,49.518,49.5833,49.4993,49.5833,19837.0
2019-10-23 12:55:00,53.14,53.15,53.09,53.11,25235.0,49.5739,49.5833,49.5273,49.5459,25235.0
2019-10-23 13:00:00,53.1,53.17,53.09,53.16,19795.0,49.5366,49.6019,49.5273,49.5926,19795.0
2019-10-23 13:05:00,53.15,53.22,53.15,53.19,25184.0,49.5833,49.6486,49.5833,49.6206,25184.0
2019-10-23 13:10:00,53.18,53.21,53.15,53.19,43311.0,49.6112,49.6392,49.5833,49.6206,43311.0
2019-10-23 13:15:00,53.2,53.2,53.15,53.16,22459.0,49.6299,49.6299,49.5833,49.5926,22459.0
2019-10-23 13:20:00,53.17,53.17,53.11,53.13,24591.0,49.6019,49.6019,49.5459,49.5646,24591.0
2019-10-23 13:25:00,53.13,53.14,53.08,53.1,32209.0,49.5646,49.5739,49.518,49.5366,32209.0
2019-10-23 13:30:00,53.1,53.16,53.09,53.16,36373.0,49.5366,49.5926,49.5273,49.5926,36373.0
2019-10-23 13:35:00,53.16,53.21,53.15,53.2,23817.0,49.5926,49.6392,49.5833,49.6299,23817.0
2019-10-23 13:40:00,53.21,53.26,53.2,53.23,32675.0,49.6392,49.6859,49.6299,49.6579,32675.0
2019-10-23 13:45:00,53.22,53.26,53.22,53.25,23972.0,49.6486,49.6859,49.6486,49.6765,23972.0
2019-10-23 13:50:00,53.26,53.26,53.22,53.23,26199.0,49.6859,49.6859,49.6486,49.6579,26199.0
2019-10-23 13:55:00,53.23,53.25,53.21,53.25,28287.0,49.6579,49.6765,49.6392,49.6765,28287.0
2019-10-23 14:00:00,53.25,53.29,53.23,53.29,28502.0,49.6765,49.7139,49.6579,49.7139,28502.0
2019-10-23 14:05:00,53.28,53.29,53.24,53.27,22361.0,49.7045,49.7139,49.6672,49.6952,22361.0
2019-10-23 14:10:00,53.27,53.34,53.27,53.33,31993.0,49.6952,49.7605,49.6952,49.7512,31993.0
2019-10-23 14:15:00,53.32,53.33,53.21,53.22,42834.0,49.7418,49.7512,49.6392,49.6486,42834.0
2019-10-23 14:20:00,53.22,53.24,53.2,53.23,23466.0,49.6486,49.6672,49.6299,49.6579,23466.0
2019-10-23 14:25:00,53.23,53.24,53.19,53.21,30366.0,49.6579,49.6672,49.6206,49.6392,30366.0
2019-10-23 14:30:00,53.21,53.23,53.2,53.22,35855.0,49.6392,49.6579,49.6299,49.6486,35855.0
2019-10-23 14:35:00,53.23,53.25,53.2,53.25,28421.0,49.6579,49.6765,49.6299,49.6765,28421.0
2019-10-23 14:40:00,53.24,53.28,53.21,53.28,60632.0,49.6672,49.7045,49.6392,49.7045,60632.0
2019-10-23 14:45:00,53.28,53.29,53.21,53.25,38172.0,49.7045,49.7139,49.6392,49.6765,38172.0
2019-10-23 14:50:00,53.25,53.27,53.2,53.22,39192.0,49.6765,49.6952,49.6299,49.6486,39192.0
2019-10-23 14:55:00,53.22,53.23,53.18,53.22,23119.0,49.6486,49.6579,49.6112,49.6486,23119.0
2019-10-23 15:00:00,53.22,53.29,53.2,53.29,42905.0,49.6486,49.7139,49.6299,49.7139,42905.0
2019-10-23 15:05:00,53.29,53.31,53.23,53.24,57350.0,49.7139,49.7325,49.6579,49.6672,57350.0
2019-10-23 15:10:00,53.25,53.25,53.15,53.16,44954.0,49.6765,49.6765,49.5833,49.5926,44954.0
2019-10-23 15:15:00,53.16,53.24,53.16,53.23,40411.0,49.5926,49.6672,49.5926,49.6579,40411.0
2019-10-23 15:20:00,53.24,53.32,53.23,53.3,85909.0,49.6672,49.7418,49.6579,49.7232,85909.0
2019-10-23 15:25:00,53.31,53.31,53.23,53.25,71378.0,49.7325,49.7325,49.6579,49.6765,71378.0
2019-10-23 15:30:00,53.25,53.31,53.23,53.29,81490.0,49.6765,49.7325,49.6579,49.7139,81490.0
2019-10-23 15:35:00,53.29,53.33,53.25,53.33,91721.0,49.7139,49.7512,49.6765,49.7512,91721.0
2019-10-23 15:40:00,53.33,53.35,53.27,53.3,97798.0,49.7512,49.7698,49.6952,49.7232,97798.0
2019-10-23 15:45:00,53.3,53.4,53.27,53.4,91313.0,49.7232,49.8165,49.6952,49.8165,91313.0
2019-10-23 15:50:00,53.4,53.41,53.29,53.3,193989.0,49.8165,49.8258,49.7139,49.7232,193989.0
2019-10-23 15:55:00,53.3,53.35,53.23,53.23,330255.0,49.7232,49.7698,49.6579,49.6579,330255.0
2019-10-24 09:30:00,54.2,54.66,54.0,54.5,199783.0,50.5628,50.9919,50.3762,50.8427,199783.0
2019-10-24 09:35:00,54.52,55.47,54.32,55.32,356666.0,50.8613,51.7476,50.6747,51.6076,356666.0
2019-10-24 09:40:00,55.35,56.0,55.23,55.83,293878.0,51.6356,52.242,51.5237,52.0834,293878.0
2019-10-24 09:45:00,55.84,56.65,55.78,56.59,418912.0,52.0927,52.8484,52.0368,52.7924,418912.0
2019-10-24 09:50:00,56.6,57.1,56.46,56.47,397965.0,52.8017,53.2682,52.6711,52.6805,397965.0
2019-10-24 09:55:00,56.48,56.8,56.43,56.57,262475.0,52.6898,52.9883,52.6431,52.7737,262475.0
2019-10-24 10:00:00,56.55,56.59,56.26,56.27,262157.0,52.7551,52.7924,52.4846,52.4939,262157.0
2019-10-24 10:05:00,56.27,56.27,55.88,55.99,324937.0,52.4939,52.4939,52.1301,52.2327,324937.0
2019-10-24 10:10:00,55.99,56.07,55.53,55.65,206953.0,52.2327,52.3073,51.8035,51.9155,206953.0
2019-10-24 10:15:00,55.66,55.91,55.64,55.89,268539.0,51.9248,52.158,51.9062,52.1394,268539.0
2019-10-24 10:20:00,55.9,55.92,55.67,55.77,127377.0,52.1487,52.1674,51.9341,52.0274,127377.0
2019-10-24 10:25:00,55.77,56.12,55.72,56.02,374343.0,52.0274,52.3539,51.9808,52.2607,374343.0
2019-10-24 10:30:00,56.03,56.07,55.87,55.87,111694.0,52.27,52.3073,52.1207,52.1207,111694.0
2019-10-24 10:35:00,55.87,55.95,55.73,55.9,66190.0,52.1207,52.1954,51.9901,52.1487,66190.0
2019-10-24 10:40:00,55.88,56.18,55.88,55.98,113545.0,52.1301,52.4099,52.1301,52.2233,113545.0
2019-10-24 10:45:00,55.96,55.99,55.82,55.89,96841.0,52.2047,52.2327,52.0741,52.1394,96841.0
2019-10-24 10:50:00,55.88,55.91,55.5,55.53,91790.0,52.1301,52.158,51.7756,51.8035,91790.0
2019-10-24 10:55:00,55.53,55.63,55.3,55.61,109328.0,51.8035,51.8968,51.589,51.8782,109328.0
2019-10-24 11:00:00,55.61,55.63,55.46,55.61,55142.0,51.8782,51.8968,51.7382,51.8782,55142.0
2019-10-24 11:05:00,55.6,55.74,55.58,55.67,59532.0,51.8688,51.9994,51.8502,51.9341,59532.0
2019-10-24 11:10:00,55.68,55.9,55.66,55.89,66729.0,51.9435,52.1487,51.9248,52.1394,66729.0
2019-10-24 11:15:00,55.92,55.95,55.75,55.76,41875.0,52.1674,52.1954,52.0088,52.0181,41875.0
2019-10-24 11:20:00,55.76,55.95,55.75,55.88,59590.0,52.0181,52.1954,52.0088,52.1301,59590.0
2019-10-24 11:25:00,55.88,56.0,55.84,55.99,43124.0,52.1301,52.242,52.0927,52.2327,43124.0
2019-10-24 11:30:00,56.0,56.03,55.9,55.98,48621.0,52.242,52.27,52.1487,52.2233,48621.0
2019-10-24 11:35:00,55.99,56.05,55.94,55.96,43686.0,52.2327,52.2886,52.186,52.2047,43686.0
2019-10-24 11:40:00,55.96,56.05,55.96,56.02,22188.0,52.2047,52.2886,52.2047,52.2607,22188.0
2019-10-24 11:45:00,56.02,56.05,55.96,55.98,43489.0,52.2607,52.2886,52.2047,52.2233,43489.0
2019-10-24 11:50:00,55.97,55.99,55.89,55.94,46212.0,52.214,52.2327,52.1394,52.186,46212.0
2019-10-24 11:55:00,55.94,55.96,55.88,55.95,22751.0,52.186,52.2047,52.1301,52.1954,22751.0
2019-10-24 12:00:00,55.96,55.97,55.8,55.83,24966.0,52.2047,52.214,52.0554,52.0834,24966.0
2019-10-24 12:05:00,55.82,55.91,55.75,55.91,16541.0,52.0741,52.158,52.0088,52.158,16541.0
2019-10-24 12:10:00,55.91,55.93,55.86,55.88,20003.0,52.158,52.1767,52.1114,52.1301,20003.0
2019-10-24 12:15:00,55.87,55.89,55.82,55.85,35898.0,52.1207,52.1394,52.0741,52.1021,35898.0
2019-10-24 12:20:00,55.85,55.86,55.78,55.8,21263.0,52.1021,52.1114,52.0368,52.0554,21263.0
2019-10-24 12:25:00,55.8,55.9,55.8,55.86,31074.0,52.0554,52.1487,52.0554,52.1114,31074.0
2019-10-24 12:30:00,55.86,55.9,55.67,55.68,98347.0,52.1114,52.1487,51.9341,51.9435,98347.0
2019-10-24 12:35:00,55.69,55.76,55.58,55.61,303302.0,51.9528,52.0181,51.8502,51.8782,303302.0
2019-10-24 12:40:00,55.58,55.61,55.45,55.48,53065.0,51.8502,51.8782,51.7289,51.7569,53065.0
2019-10-24 12:45:00,55.47,55.52,55.37,55.47,60794.0,51.7476,51.7942,51.6543,51.7476,60794.0
2019-10-24 12:50:00,55.46,55.54,55.4,55.5,51193.0,51.7382,51.8129,51.6823,51.7756,51193.0
2019-10-24 12:55:00,55.51,55.6,55.48,55.51,94729.0,51.7849,51.8688,51.7569,51.7849,94729.0
2019-10-24 13:00:00,55.52,55.6,55.51,55.59,17884.0,51.7942,51.8688,51.7849,51.8595,17884.0
2019-10-24 13:05:00,55.58,55.67,55.58,55.58,32289.0,51.8502,51.9341,51.8502,51.8502,32289.0
2019-10-24 13:10:00,55.57,55.58,55.3,55.35,78385.0,51.8409,51.8502,51.589,51.6356,78385.0
2019-10-24 13:15:00,55.34,55.54,55.31,55.53,63614.0,51.6263,51.8129,51.5983,51.8035,63614.0
2019-10-24 13:20:00,55.51,55.54,55.43,55.44,51608.0,51.7849,51.8129,51.7103,51.7196,51608.0
2019-10-24 13:25:00,55.45,55.65,55.37,55.63,107777.0,51.7289,51.9155,51.6543,51.8968,107777.0
2019-10-24 13:30:00,55.62,55.87,55.57,55.87,43734.0,51.8875,52.1207,51.8409,52.1207,43734.0
2019-10-24 13:35:00,55.85,55.85,55.77,55.84,34279.0,52.1021,52.1021,52.0274,52.0927,34279.0
2019-10-24 13:40:00,55.85,55.99,55.82,55.98,57170.0,52.1021,52.2327,52.0741,52.2233,57170.0
2019-10-24 13:45:00,55.96,55.97,55.69,55.69,61426.0,52.2047,52.214,51.9528,51.9528,61426.0
2019-10-24 13:50:00,55.69,55.71,55.4,55.46,117299.0,51.9528,51.9715,51.6823,51.7382,117299.0
2019-10-24 13:55:00,55.47,55.74,55.4,55.65,314442.0,51.7476,51.9994,51.6823,51.9155,314442.0
2019-10-24 14:00:00,55.66,55.88,55.66,55.86,40752.0,51.9248,52.1301,51.9248,52.1114,40752.0
2019-10-24 14:05:00,55.87,55.9,55.78,55.87,39562.0,52.1207,52.1487,52.0368,52.1207,39562.0
2019-10-24 14:10:00,55.88,55.99,55.85,55.99,49795.0,52.1301,52.2327,52.1021,52.2327,49795.0
2019-10-24 14:15:00,55.99,55.99,55.85,55.91,37060.0,52.2327,52.2327,52.1021,52.158,37060.0
2019-10-24 14:20:00,55.91,56.0,55.91,55.97,26981.0,52.158,52.242,52.158,52.214,26981.0
2019-10-24 14:25:00,55.95,55.97,55.86,55.94,52137.0,52.1954,52.214,52.1114,52.186,52137.0
2019-10-24 14:30:00,55.92,55.99,55.79,55.97,47543.0,52.1674,52.2327,52.0461,52.214,47543.0
2019-10-24 14:35:00,55.96,56.19,55.96,56.16,114781.0,52.2047,52.4193,52.2047,52.3913,114781.0
2019-10-24 14:40:00,56.15,56.2,56.1,56.16,39688.0,52.3819,52.4286,52.3353,52.3913,39688.0
2019-10-24 14:45:00,56.15,56.17,56.07,56.14,30464.0,52.3819,52.4006,52.3073,52.3726,30464.0
2019-10-24 14:50:00,56.14,56.25,56.12,56.23,34402.0,52.3726,52.4752,52.3539,52.4566,34402.0
2019-10-24 14:55:00,56.24,56.4,56.23,56.4,83066.0,52.4659,52.6152,52.4566,52.6152,83066.0
2019-10-24 15:00:00,56.39,56.41,56.23,56.24,94386.0,52.6058,52.6245,52.4566,52.4659,94386.0
2019-10-24 15:05:00,56.26,56.31,56.24,56.28,42102.0,52.4846,52.5312,52.4659,52.5032,42102.0
2019-10-24 15:10:00,56.28,56.3,56.16,56.21,49241.0,52.5032,52.5219,52.3913,52.4379,49241.0
2019-10-24 15:15:00,56.2,56.24,56.13,56.23,47963.0,52.4286,52.4659,52.3633,52.4566,47963.0
2019-10-24 15:20:00,56.23,56.23,56.16,56.23,44276.0,52.4566,52.4566,52.3913,52.4566,44276.0
2019-10-24 15:25:00,56.23,56.25,56.19,56.24,54499.0,52.4566,52.4752,52.4193,52.4659,54499.0
2019-10-24 15:30:00,56.23,56.26,56.09,56.09,83432.0,52.4566,52.4846,52.326,52.326,83432.0
2019-10-24 15:35:00,56.09,56.17,56.05,56.1,150739.0,52.326,52.4006,52.2886,52.3353,150739.0
2019-10-24 15:40:00,56.1,56.15,56.09,56.13,125169.0,52.3353,52.3819,52.326,52.3633,125169.0
2019-10-24 15:45:00,56.13,56.3,56.09,56.25,144780.0,52.3633,52.5219,52.326,52.4752,144780.0
2019-10-24 15:50:00,56.25,56.3,56.18,56.22,156942.0,52.4752,52.5219,52.4099,52.4472,156942.0
2019-10-24 15:55:00,56.22,56.31,56.2,56.28,338869.0,52.4472,52.5312,52.4286,52.5032,338869.0
2019-10-25 09:30:00,56.07,56.39,55.73,56.03,129565.0,52.3073,52.6058,51.9901,52.27,129565.0
2019-10-25 09:35:00,56.06,56.24,55.84,55.95,47915.0,52.298,52.4659,52.0927,52.1954,47915.0
2019-10-25 09:40:00,55.98,56.12,55.94,55.97,53270.0,52.2233,52.3539,52.186,52.214,53270.0
2019-10-25 09:45:00,55.97,55.98,55.84,55.98,58182.0,52.214,52.2233,52.0927,52.2233,58182.0
2019-10-25 09:50:00,55.96,56.19,55.96,56.18,48482.0,52.2047,52.4193,52.2047,52.4099,48482.0
2019-10-25 09:55:00,56.18,56.21,56.07,56.15,36191.0,52.4099,52.4379,52.3073,52.3819,36191.0
2019-10-25 10:00:00,56.14,56.18,55.99,56.0,63968.0,52.3726,52.4099,52.2327,52.242,63968.0
2019-10-25 10:05:00,56.01,56.19,56.0,56.05,45177.0,52.2513,52.4193,52.242,52.2886,45177.0
2019-10-25 10:10:00,56.05,56.12,56.03,56.09,32175.0,52.2886,52.3539,52.27,52.326,32175.0
2019-10-25 10:15:00,56.08,56.11,55.99,56.04,22883.0,52.3166,52.3446,52.2327,52.2793,22883.0
2019-10-25 10:20:00,56.04,56.05,55.92,55.92,34468.0,52.2793,52.2886,52.1674,52.1674,34468.0
2019-10-25 10:25:00,55.91,56.04,55.85,56.04,31266.0,52.158,52.2793,52.1021,52.2793,31266.0
2019-10-25 10:30:00,56.05,56.05,55.93,55.97,35047.0,52.2886,52.2886,52.1767,52.214,35047.0
2019-10-25 10:35:00,55.97,56.07,55.95,56.07,17063.0,52.214,52.3073,52.1954,52.3073,17063.0
2019-10-25 10:40:00,56.05,56.06,55.93,56.01,30527.0,52.2886,52.298,52.1767,52.2513,30527.0
2019-10-25 10:45:00,56.01,56.19,55.99,56.18,42480.0,52.2513,52.4193,52.2327,52.4099,42480.0
2019-10-25 10:50:00,56.18,56.21,56.05,56.13,16060.0,52.4099,52.4379,52.2886,52.3633,16060.0
2019-10-25 10:55:00,56.12,56.13,55.99,56.0,25524.0,52.3539,52.3633,52.2327,52.242,25524.0
2019-10-25 11:00:00,56.0,56.04,55.99,56.01,30994.0,52.242,52.2793,52.2327,52.2513,30994.0
2019-10-25 11:05:00,56.01,56.1,55.99,56.09,31098.0,52.2513,52.3353,52.2327,52.326,31098.0
2019-10-25 11:10:00,56.11,56.15,56.06,56.1,25244.0,52.3446,52.3819,52.298,52.3353,25244.0
2019-10-25 11:15:00,56.09,56.11,56.05,56.05,30600.0,52.326,52.3446,52.2886,52.2886,30600.0
2019-10-25 11:20:00,56.05,56.1,56.0,56.0,18867.0,52.2886,52.3353,52.242,52.242,18867.0
2019-10-25 11:25:00,56.0,56.14,56.0,56.09,20672.0,52.242,52.3726,52.242,52.326,20672.0
2019-10-25 11:30:00,56.1,56.11,56.03,56.08,26208.0,52.3353,52.3446,52.27,52.3166,26208.0
2019-10-25 11:35:00,56.08,56.17,56.06,56.16,17536.0,52.3166,52.4006,52.298,52.3913,17536.0
2019-10-25 11:40:00,56.17,56.17,56.11,56.15,15138.0,52.4006,52.4006,52.3446,52.3819,15138.0
2019-10-25 11:45:00,56.16,56.17,56.12,56.15,13710.0,52.3913,52.4006,52.3539,52.3819,13710.0
2019-10-25 11:50:00,56.14,56.2,56.1,56.13,41085.0,52.3726,52.4286,52.3353,52.3633,41085.0
2019-10-25 11:55:00,56.13,56.23,56.12,56.17,38608.0,52.3633,52.4566,52.3539,52.4006,38608.0
2019-10-25 12:00:00,56.18,56.19,56.06,56.11,109346.0,52.4099,52.4193,52.298,52.3446,109346.0
2019-10-25 12:05:00,56.1,56.15,56.07,56.08,33472.0,52.3353,52.3819,52.3073,52.3166,33472.0
2019-10-25 12:10:00,56.07,56.09,55.99,56.05,24490.0,52.3073,52.326,52.2327,52.2886,24490.0
2019-10-25 12:15:00,56.04,56.06,56.0,56.02,35201.0,52.2793,52.298,52.242,52.2607,35201.0
2019-10-25 12:20:00,56.03,56.06,56.0,56.02,24343.0,52.27,52.298,52.242,52.2607,24343.0
2019-10-25 12:25:00,56.02,56.06,56.0,56.01,25832.0,52.2607,52.298,52.242,52.2513,25832.0
2019-10-25 12:30:00,56.01,56.03,56.0,56.01,24709.0,52.2513,52.27,52.242,52.2513,24709.0
2019-10-25 12:35:00,56.02,56.07,56.01,56.06,20868.0,52.2607,52.3073,52.2513,52.298,20868.0
2019-10-25 12:40:00,56.05,56.16,56.04,56.12,31309.0,52.2886,52.3913,52.2793,52.3539,31309.0
2019-10-25 12:45:00,56.12,56.12,56.05,56.05,19523.0,52.3539,52.3539,52.2886,52.2886,19523.0
2019-10-25 12:50:00,56.05,56.07,56.02,56.05,32655.0,52.2886,52.3073,52.2607,52.2886,32655.0
2019-10-25 12:55:00,56.05,56.07,56.02,56.05,27257.0,52.2886,52.3073,52.2607,52.2886,27257.0
2019-10-25 13:00:00,56.06,56.08,56.03,56.04,28326.0,52.298,52.3166,52.27,52.2793,28326.0
2019-10-25 13:05:00,56.03,56.07,56.02,56.07,37152.0,52.27,52.3073,52.2607,52.3073,37152.0
2019-10-25 13:10:00,56.07,56.07,55.97,56.02,44469.0,52.3073,52.3073,52.214,52.2607,44469.0
2019-10-25 13:15:00,56.02,56.04,56.0,56.02,30198.0,52.2607,52.2793,52.242,52.2607,30198.0
2019-10-25 13:20:00,56.01,56.05,56.0,56.01,27006.0,52.2513,52.2886,52.242,52.2513,27006.0
2019-10-25 13:25:00,56.01,56.05,56.0,56.05,29260.0,52.2513,52.2886,52.242,52.2886,29260.0
2019-10-25 13:30:00,56.05,56.13,56.04,56.11,24079.0,52.2886,52.3633,52.2793,52.3446,24079.0
2019-10-25 13:35:00,56.1,56.19,56.08,56.14,30252.0,52.3353,52.4193,52.3166,52.3726,30252.0
2019-10-25 13:40:00,56.15,56.2,56.12,56.19,23515.0,52.3819,52.4286,52.3539,52.4193,23515.0
2019-10-25 13:45:00,56.19,56.19,56.12,56.12,20229.0,52.4193,52.4193,52.3539,52.3539,20229.0
2019-10-25 13:50:00,56.12,56.17,56.1,56.16,20031.0,52.3539,52.4006,52.3353,52.3913,20031.0
2019-10-25 13:55:00,56.16,56.23,56.15,56.19,20407.0,52.3913,52.4566,52.3819,52.4193,20407.0
2019-10-25 14:00:00,56.19,56.25,56.17,56.24,24159.0,52.4193,52.4752,52.4006,52.4659,24159.0
2019-10-25 14:05:00,56.23,56.23,56.16,56.17,21328.0,52.4566,52.4566,52.3913,52.4006,21328.0
2019-10-25 14:10:00,56.18,56.21,56.15,56.21,71182.0,52.4099,52.4379,52.3819,52.4379,71182.0
2019-10-25 14:15:00,56.2,56.21,56.16,56.18,17548.0,52.4286,52.4379,52.3913,52.4099,17548.0
2019-10-25 14:20:00,56.18,56.24,56.18,56.19,14533.0,52.4099,52.4659,52.4099,52.4193,14533.0
2019-10-25 14:25:00,56.2,56.24,56.18,56.2,19315.0,52.4286,52.4659,52.4099,52.4286,19315.0
2019-10-25 14:30:00,56.2,56.26,56.2,56.23,21716.0,52.4286,52.4846,52.4286,52.4566,21716.0
2019-10-25 14:35:00,56.22,56.23,56.2,56.23,17253.0,52.4472,52.4566,52.4286,52.4566,17253.0
2019-10-25 14:40:00,56.23,56.27,56.22,56.26,17712.0,52.4566,52.4939,52.4472,52.4846,17712.0
2019-10-25 14:45:00,56.26,56.31,56.25,56.29,35718.0,52.4846,52.5312,52.4752,52.5125,35718.0
2019-10-25 14:50:00,56.29,56.35,56.28,56.33,28843.0,52.5125,52.5685,52.5032,52.5499,28843.0
2019-10-25 14:55:00,56.33,56.42,56.33,56.4,22403.0,52.5499,52.6338,52.5499,52.6152,22403.0
2019-10-25 15:00:00,56.4,56.42,56.37,56.4,22338.0,52.6152,52.6338,52.5872,52.6152,22338.0
2019-10-25 15:05:00,56.4,56.43,56.37,56.42,30604.0,52.6152,52.6431,52.5872,52.6338,30604.0
2019-10-25 15:10:00,56.43,56.46,56.41,56.42,36191.0,52.6431,52.6711,52.6245,52.6338,36191.0
2019-10-25 15:15:00,56.42,56.45,56.41,56.43,30638.0,52.6338,52.6618,52.6245,52.6431,30638.0
2019-10-25 15:20:00,56.43,56.54,56.39,56.45,161973.0,52.6431,52.7458,52.6058,52.6618,161973.0
2019-10-25 15:25:00,56.45,56.53,56.45,56.53,39708.0,52.6618,52.7364,52.6618,52.7364,39708.0
2019-10-25 15:30:00,56.54,56.6,56.53,56.57,85661.0,52.7458,52.8017,52.7364,52.7737,85661.0
2019-10-25 15:35:00,56.57,56.64,56.55,56.62,61102.0,52.7737,52.8391,52.7551,52.8204,61102.0
2019-10-25 15:40:00,56.62,56.67,56.6,56.67,60656.0,52.8204,52.867,52.8017,52.867,60656.0
2019-10-25 15:45:00,56.67,56.7,56.65,56.7,122416.0,52.867,52.895,52.8484,52.895,122416.0
2019-10-25 15:50:00,56.69,56.79,56.68,56.75,197216.0,52.8857,52.979,52.8764,52.9417,197216.0
2019-10-25 15:55:00,56.75,56.8,56.7,56.73,227582.0,52.9417,52.9883,52.895,52.923,227582.0
2019-10-28 09:30:00,56.92,57.31,56.83,57.25,118307.0,53.1003,53.4641,53.0163,53.4081,118307.0
2019-10-28 09:35:00,57.29,57.38,57.22,57.36,81131.0,53.4454,53.5294,53.3801,53.5107,81131.0
2019-10-28 09:40:00,57.33,57.6,57.33,57.57,96156.0,53.4827,53.7346,53.4827,53.7066,96156.0
2019-10-28 09:45:00,57.57,57.71,57.55,57.63,76897.0,53.7066,53.8372,53.688,53.7626,76897.0
2019-10-28 09:50:00,57.65,57.8,57.63,57.76,118941.0,53.7813,53.9212,53.7626,53.8839,118941.0
2019-10-28 09:55:00,57.77,57.82,57.54,57.73,144459.0,53.8932,53.9399,53.6787,53.8559,144459.0
2019-10-28 10:00:00,57.73,57.73,57.49,57.58,126993.0,53.8559,53.8559,53.632,53.716,126993.0
2019-10-28 10:05:00,57.58,57.65,57.57,57.61,91119.0,53.716,53.7813,53.7066,53.744,91119.0
2019-10-28 10:10:00,57.62,57.67,57.44,57.6,203383.0,53.7533,53.7999,53.5854,53.7346,203383.0
2019-10-28 10:15:00,57.61,57.62,57.32,57.32,88700.0,53.744,53.7533,53.4734,53.4734,88700.0
2019-10-28 10:20:00,57.33,57.47,57.33,57.45,26047.0,53.4827,53.6134,53.4827,53.5947,26047.0
2019-10-28 10:25:00,57.45,57.45,57.41,57.45,21029.0,53.5947,53.5947,53.5574,53.5947,21029.0
2019-10-28 10:30:00,57.44,57.44,57.36,57.4,23258.0,53.5854,53.5854,53.5107,53.5481,23258.0
2019-10-28 10:35:00,57.4,57.41,57.25,57.26,53044.0,53.5481,53.5574,53.4081,53.4174,53044.0
2019-10-28 10:40:00,57.26,57.33,57.22,57.33,23379.0,53.4174,53.4827,53.3801,53.4827,23379.0
2019-10-28 10:45:00,57.33,57.33,57.22,57.23,16771.0,53.4827,53.4827,53.3801,53.3895,16771.0
2019-10-28 10:50:00,57.23,57.26,57.18,57.25,18218.0,53.3895,53.4174,53.3428,53.4081,18218.0
2019-10-28 10:55:00,57.24,57.27,57.21,57.23,18069.0,53.3988,53.4268,53.3708,53.3895,18069.0
2019-10-28 11:00:00,57.22,57.36,57.22,57.36,23140.0,53.3801,53.5107,53.3801,53.5107,23140.0
2019-10-28 11:05:00,57.36,57.37,57.28,57.37,17955.0,53.5107,53.5201,53.4361,53.5201,17955.0
2019-10-28 11:10:00,57.38,57.43,57.38,57.39,25921.0,53.5294,53.576,53.5294,53.5387,25921.0
2019-10-28 11:15:00,57.38,57.4,57.3,57.34,23744.0,53.5294,53.5481,53.4548,53.4921,23744.0
2019-10-28 11:20:00,57.33,57.35,57.29,57.34,15439.0,53.4827,53.5014,53.4454,53.4921,15439.0
2019-10-28 11:25:00,57.34,57.42,57.33,57.41,30449.0,53.4921,53.5667,53.4827,53.5574,30449.0
2019-10-28 11:30:00,57.4,57.41,57.32,57.35,18256.0,53.5481,53.5574,53.4734,53.5014,18256.0
2019-10-28 11:35:00,57.35,57.41,57.33,57.35,14146.0,53.5014,53.5574,53.4827,53.5014,14146.0
2019-10-28 11:40:00,57.34,57.38,57.32,57.38,18831.0,53.4921,53.5294,53.4734,53.5294,18831.0
2019-10-28 11:45:00,57.38,57.54,57.36,57.41,69454.0,53.5294,53.6787,53.5107,53.5574,69454.0
2019-10-28 11:50:00,57.42,57.55,57.41,57.54,90307.0,53.5667,53.688,53.5574,53.6787,90307.0
2019-10-28 11:55:00,57.54,57.63,57.53,57.61,20803.0,53.6787,53.7626,53.6693,53.744,20803.0
2019-10-28 12:00:00,57.6,57.61,57.52,57.55,57455.0,53.7346,53.744,53.66,53.688,57455.0
2019-10-28 12:05:00,57.56,57.59,57.53,57.57,57940.0,53.6973,53.7253,53.6693,53.7066,57940.0
2019-10-28 12:10:00,57.58,57.59,57.52,57.56,33991.0,53.716,53.7253,53.66,53.6973,33991.0
2019-10-28 12:15:00,57.57,57.59,57.49,57.54,54154.0,53.7066,53.7253,53.632,53.6787,54154.0
2019-10-28 12:20:00,57.54,57.57,57.52,57.54,15502.0,53.6787,53.7066,53.66,53.6787,15502.0
2019-10-28 12:25:00,57.55,57.56,57.52,57.53,18713.0,53.688,53.6973,53.66,53.6693,18713.0
2019-10-28 12:30:00,57.52,57.54,57.45,57.47,34314.0,53.66,53.6787,53.5947,53.6134,34314.0
2019-10-28 12:35:00,57.47,57.5,57.39,57.49,29565.0,53.6134,53.6413,53.5387,53.632,29565.0
2019-10-28 12:40:00,57.5,57.5,57.46,57.46,15649.0,53.6413,53.6413,53.604,53.604,15649.0
2019-10-28 12:45:00,57.46,57.49,57.44,57.48,17080.0,53.604,53.632,53.5854,53.6227,17080.0
2019-10-28 12:50:00,57.48,57.51,57.46,57.49,18023.0,53.6227,53.6507,53.604,53.632,18023.0
2019-10-28 12:55:00,57.48,57.5,57.47,57.5,13077.0,53.6227,53.6413,53.6134,53.6413,13077.0
2019-10-28 13:00:00,57.5,57.52,57.46,57.48,28666.0,53.6413,53.66,53.604,53.6227,28666.0
2019-10-28 13:05:00,57.48,57.54,57.46,57.53,36329.0,53.6227,53.6787,53.604,53.6693,36329.0
2019-10-28 13:10:00,57.54,57.67,57.53,57.58,140716.0,53.6787,53.7999,53.6693,53.716,140716.0
2019-10-28 13:15:00,57.6,57.65,57.55,57.61,112720.0,53.7346,53.7813,53.688,53.744,112720.0
2019-10-28 13:20:00,57.62,57.64,57.5,57.53,39436.0,53.7533,53.7719,53.6413,53.6693,39436.0
2019-10-28 13:25:00,57.53,57.56,57.45,57.49,51422.0,53.6693,53.6973,53.5947,53.632,51422.0
2019-10-28 13:30:00,57.49,57.5,57.45,57.48,19211.0,53.632,53.6413,53.5947,53.6227,19211.0
2019-10-28 13:35:00,57.48,57.51,57.45,57.5,21692.0,53.6227,53.6507,53.5947,53.6413,21692.0
2019-10-28 13:40:00,57.5,57.55,57.5,57.54,23308.0,53.6413,53.688,53.6413,53.6787,23308.0
2019-10-28 13:45:00,57.53,57.59,57.49,57.58,20319.0,53.6693,53.7253,53.632,53.716,20319.0
2019-10-28 13:50:00,57.59,57.61,57.57,57.58,20521.0,53.7253,53.744,53.7066,53.716,20521.0
2019-10-28 13:55:00,57.58,57.59,57.55,57.58,16930.0,53.716,53.7253,53.688,53.716,16930.0
2019-10-28 14:00:00,57.58,57.63,57.57,57.63,12733.0,53.716,53.7626,53.7066,53.7626,12733.0
2019-10-28 14:05:00,57.63,57.67,57.62,57.67,19455.0,53.7626,53.7999,53.7533,53.7999,19455.0
2019-10-28 14:10:00,57.68,57.7,57.65,57.7,14797.0,53.8093,53.8279,53.7813,53.8279,14797.0
2019-10-28 14:15:00,57.69,57.71,57.68,57.71,20703.0,53.8186,53.8372,53.8093,53.8372,20703.0
2019-10-28 14:20:00,57.71,57.72,57.68,57.69,20693.0,53.8372,53.8466,53.8093,53.8186,20693.0
2019-10-28 14:25:00,57.7,57.7,57.64,57.69,22167.0,53.8279,53.8279,53.7719,53.8186,22167.0
2019-10-28 14:30:00,57.69,57.72,57.64,57.71,54290.0,53.8186,53.8466,53.7719,53.8372,54290.0
2019-10-28 14:35:00,57.71,57.78,57.7,57.71,66922.0,53.8372,53.9026,53.8279,53.8372,66922.0
2019-10-28 14:40:00,57.7,57.72,57.62,57.64,16729.0,53.8279,53.8466,53.7533,53.7719,16729.0
2019-10-28 14:45:00,57.64,57.69,57.63,57.69,21105.0,53.7719,53.8186,53.7626,53.8186,21105.0
2019-10-28 14:50:00,57.69,57.76,57.68,57.75,63330.0,53.8186,53.8839,53.8093,53.8746,63330.0
2019-10-28 14:55:00,57.75,57.8,57.74,57.77,28420.0,53.8746,53.9212,53.8652,53.8932,28420.0
2019-10-28 15:00:00,57.78,57.78,57.69,57.7,27410.0,53.9026,53.9026,53.8186,53.8279,27410.0
2019-10-28 15:05:00,57.71,57.72,57.69,57.71,22614.0,53.8372,53.8466,53.8186,53.8372,22614.0
2019-10-28 15:10:00,57.71,57.76,57.71,57.75,29312.0,53.8372,53.8839,53.8372,53.8746,29312.0
2019-10-28 15:15:00,57.75,57.76,57.65,57.71,94203.0,53.8746,53.8839,53.7813,53.8372,94203.0
2019-10-28 15:20:00,57.71,57.74,57.67,57.7,41649.0,53.8372,53.8652,53.7999,53.8279,41649.0
2019-10-28 15:25:00,57.71,57.72,57.68,57.68,29341.0,53.8372,53.8466,53.8093,53.8093,29341.0
2019-10-28 15:30:00,57.68,57.68,57.62,57.67,42488.0,53.8093,53.8093,53.7533,53.7999,42488.0
2019-10-28 15:35:00,57.67,57.69,57.64,57.67,61296.0,53.7999,53.8186,53.7719,53.7999,61296.0
2019-10-28 15:40:00,57.66,57.69,57.64,57.69,62239.0,53.7906,53.8186,53.7719,53.8186,62239.0
2019-10-28 15:45:00,57.69,57.71,57.65,57.71,59078.0,53.8186,53.8372,53.7813,53.8372,59078.0
2019-10-28 15:50:00,57.7,57.71,57.53,57.54,113401.0,53.8279,53.8372,53.6693,53.6787,113401.0
2019-10-28 15:55:00,57.54,57.68,57.5,57.63,241253.0,53.6787,53.8093,53.6413,53.7626,241253.0
2019-10-29 09:30:00,57.61,57.7,57.51,57.68,64506.0,53.744,53.8279,53.6507,53.8093,64506.0
2019-10-29 09:35:00,57.7,57.71,57.57,57.64,28952.0,53.8279,53.8372,53.7066,53.7719,28952.0
2019-10-29 09:40:00,57.64,57.69,57.57,57.69,26230.0,53.7719,53.8186,53.7066,53.8186,26230.0
2019-10-29 09:45:00,57.68,57.88,57.67,57.84,37149.0,53.8093,53.9958,53.7999,53.9585,37149.0
2019-10-29 09:50:00,57.85,57.9,57.72,57.85,65658.0,53.9679,54.0145,53.8466,53.9679,65658.0
2019-10-29 09:55:00,57.86,57.88,57.72,57.74,24837.0,53.9772,53.9958,53.8466,53.8652,24837.0
2019-10-29 10:00:00,57.76,57.81,57.65,57.66,37214.0,53.8839,53.9305,53.7813,53.7906,37214.0
2019-10-29 10:05:00,57.65,57.74,57.63,57.65,43045.0,53.7813,53.8652,53.7626,53.7813,43045.0
2019-10-29 10:10:00,57.65,57.67,57.52,57.55,32185.0,53.7813,53.7999,53.66,53.688,32185.0
2019-10-29 10:15:00,57.55,57.55,57.46,57.52,34213.0,53.688,53.688,53.604,53.66,34213.0
2019-10-29 10:20:00,57.52,57.58,57.5,57.58,23147.0,53.66,53.716,53.6413,53.716,23147.0
2019-10-29 10:25:00,57.57,57.6,57.51,57.52,17244.0,53.7066,53.7346,53.6507,53.66,17244.0
2019-10-29 10:30:00,57.51,57.57,57.46,57.57,26933.0,53.6507,53.7066,53.604,53.7066,26933.0
2019-10-29 10:35:00,57.57,57.62,57.55,57.6,17131.0,53.7066,53.7533,53.688,53.7346,17131.0
2019-10-29 10:40:00,57.6,57.6,57.52,57.55,20520.0,53.7346,53.7346,53.66,53.688,20520.0
2019-10-29 10:45:00,57.54,57.62,57.52,57.55,32799.0,53.6787,53.7533,53.66,53.688,32799.0
2019-10-29 10:50:00,57.55,57.68,57.55,57.68,34270.0,53.688,53.8093,53.688,53.8093,34270.0
2019-10-29 10:55:00,57.66,57.74,57.65,57.7,29347.0,53.7906,53.8652,53.7813,53.8279,29347.0
2019-10-29 11:00:00,57.71,57.74,57.61,57.62,28995.0,53.8372,53.8652,53.744,53.7533,28995.0
2019-10-29 11:05:00,57.62,57.62,57.55,57.57,19229.0,53.7533,53.7533,53.688,53.7066,19229.0
2019-10-29 11:10:00,57.58,57.59,57.45,57.47,31991.0,53.716,53.7253,53.5947,53.6134,31991.0
2019-10-29 11:15:00,57.48,57.49,57.39,57.4,25105.0,53.6227,53.632,53.5387,53.5481,25105.0
2019-10-29 11:20:00,57.39,57.39,57.36,57.36,19842.0,53.5387,53.5387,53.5107,53.5107,19842.0
2019-10-29 11:25:00,57.37,57.44,57.34,57.44,23186.0,53.5201,53.5854,53.4921,53.5854,23186.0
2019-10-29 11:30:00,57.44,57.44,57.38,57.41,23595.0,53.5854,53.5854,53.5294,53.5574,23595.0
2019-10-29 11:35:00,57.41,57.47,57.41,57.45,15199.0,53.5574,53.6134,53.5574,53.5947,15199.0
2019-10-29 11:40:00,57.44,57.44,57.34,57.37,15767.0,53.5854,53.5854,53.4921,53.5201,15767.0
2019-10-29 11:45:00,57.37,57.45,57.35,57.43,11076.0,53.5201,53.5947,53.5014,53.576,11076.0
2019-10-29 11:50:00,57.43,57.49,57.43,57.49,18765.0,53.576,53.632,53.576,53.632,18765.0
2019-10-29 11:55:00,57.48,57.53,57.36,57.42,23641.0,53.6227,53.6693,53.5107,53.5667,23641.0
2019-10-29 12:00:00,57.41,57.45,57.31,57.43,32837.0,53.5574,53.5947,53.4641,53.576,32837.0
2019-10-29 12:05:00,57.43,57.47,57.41,57.45,15617.0,53.576,53.6134,53.5574,53.5947,15617.0
2019-10-29 12:10:00,57.45,57.46,57.41,57.44,10864.0,53.5947,53.604,53.5574,53.5854,10864.0
2019-10-29 12:15:00,57.44,57.49,57.42,57.48,11201.0,53.5854,53.632,53.5667,53.6227,11201.0
2019-10-29 12:20:00,57.48,57.54,57.47,57.52,17990.0,53.6227,53.6787,53.6134,53.66,17990.0
2019-10-29 12:25:00,57.53,57.56,57.5,57.53,18369.0,53.6693,53.6973,53.6413,53.6693,18369.0
2019-10-29 12:30:00,57.53,57.57,57.51,57.55,12597.0,53.6693,53.7066,53.6507,53.688,12597.0
2019-10-29 12:35:00,57.55,57.55,57.48,57.48,57842.0,53.688,53.688,53.6227,53.6227,57842.0
2019-10-29 12:40:00,57.48,57.53,57.48,57.52,19951.0,53.6227,53.6693,53.6227,53.66,19951.0
2019-10-29 12:45:00,57.52,57.61,57.51,57.58,44774.0,53.66,53.744,53.6507,53.716,44774.0
2019-10-29 12:50:00,57.58,57.64,57.57,57.58,17563.0,53.716,53.7719,53.7066,53.716,17563.0
2019-10-29 12:55:00,57.57,57.6,57.52,57.54,12334.0,53.7066,53.7346,53.66,53.6787,12334.0
2019-10-29 13:00:00,57.55,57.58,57.54,57.56,18124.0,53.688,53.716,53.6787,53.6973,18124.0
2019-10-29 13:05:00,57.56,57.6,57.55,57.58,10662.0,53.6973,53.7346,53.688,53.716,10662.0
2019-10-29 13:10:00,57.58,57.58,57.55,57.55,14276.0,53.716,53.716,53.688,53.688,14276.0
2019-10-29 13:15:00,57.55,57.57,57.54,57.55,18391.0,53.688,53.7066,53.6787,53.688,18391.0
2019-10-29 13:20:00,57.55,57.6,57.55,57.58,11915.0,53.688,53.7346,53.688,53.716,11915.0
2019-10-29 13:25:00,57.57,57.59,57.57,57.57,10238.0,53.7066,53.7253,53.7066,53.7066,10238.0
2019-10-29 13:30:00,57.57,57.58,57.55,57.58,14127.0,53.7066,53.716,53.688,53.716,14127.0
2019-10-29 13:35:00,57.58,57.6,57.57,57.58,11004.0,53.716,53.7346,53.7066,53.716,11004.0
2019-10-29 13:40:00,57.58,57.58,57.56,57.56,11176.0,53.716,53.716,53.6973,53.6973,11176.0
2019-10-29 13:45:00,57.56,57.57,57.53,57.55,15150.0,53.6973,53.7066,53.6693,53.688,15150.0
2019-10-29 13:50:00,57.55,57.56,57.53,57.55,12097.0,53.688,53.6973,53.6693,53.688,12097.0
2019-10-29 13:55:00,57.54,57.55,57.52,57.54,14311.0,53.6787,53.688,53.66,53.6787,14311.0
2019-10-29 14:00:00,57.54,57.54,57.5,57.52,15424.0,53.6787,53.6787,53.6413,53.66,15424.0
2019-10-29 14:05:00,57.53,57.56,57.52,57.54,14855.0,53.6693,53.6973,53.66,53.6787,14855.0
2019-10-29 14:10:00,57.54,57.56,57.53,57.55,13405.0,53.6787,53.6973,53.6693,53.688,13405.0
2019-10-29 14:15:00,57.55,57.55,57.53,57.55,10234.0,53.688,53.688,53.6693,53.688,10234.0
2019-10-29 14:20:00,57.54,57.56,57.53,57.54,11731.0,53.6787,53.6973,53.6693,53.6787,11731.0
2019-10-29 14:25:00,57.54,57.63,57.54,57.63,27415.0,53.6787,53.7626,53.6787,53.7626,27415.0
2019-10-29 14:30:00,57.63,57.68,57.61,57.66,17816.0,53.7626,53.8093,53.744,53.7906,17816.0
2019-10-29 14:35:00,57.65,57.67,57.62,57.65,18054.0,53.7813,53.7999,53.7533,53.7813,18054.0
2019-10-29 14:40:00,57.65,57.67,57.63,57.66,21885.0,53.7813,53.7999,53.7626,53.7906,21885.0
2019-10-29 14:45:00,57.67,57.69,57.64,57.68,22380.0,53.7999,53.8186,53.7719,53.8093,22380.0
2019-10-29 14:50:00,57.68,57.71,57.62,57.62,28947.0,53.8093,53.8372,53.7533,53.7533,28947.0
2019-10-29 14:55:00,57.62,57.62,57.5,57.5,27437.0,53.7533,53.7533,53.6413,53.6413,27437.0
2019-10-29 15:00:00,57.49,57.55,57.49,57.55,18087.0,53.632,53.688,53.632,53.688,18087.0
2019-10-29 15:05:00,57.55,57.56,57.49,57.5,37262.0,53.688,53.6973,53.632,53.6413,37262.0
2019-10-29 15:10:00,57.49,57.52,57.49,57.52,15953.0,53.632,53.66,53.632,53.66,15953.0
2019-10-29 15:15:00,57.52,57.57,57.5,57.55,29839.0,53.66,53.7066,53.6413,53.688,29839.0
2019-10-29 15:20:00,57.55,57.59,57.54,57.58,32819.0,53.688,53.7253,53.6787,53.716,32819.0
2019-10-29 15:25:00,57.59,57.59,57.52,57.52,22544.0,53.7253,53.7253,53.66,53.66,22544.0
2019-10-29 15:30:00,57.53,57.54,57.52,57.53,39044.0,53.6693,53.6787,53.66,53.6693,39044.0
2019-10-29 15:35:00,57.53,57.53,57.44,57.46,46757.0,53.6693,53.6693,53.5854,53.604,46757.0
2019-10-29 15:40:00,57.46,57.46,57.39,57.4,37267.0,53.604,53.604,53.5387,53.5481,37267.0
2019-10-29 15:45:00,57.4,57.41,57.14,57.19,146078.0,53.5481,53.5574,53.3055,53.3521,146078.0
2019-10-29 15:50:00,57.19,57.24,57.17,57.21,136028.0,53.3521,53.3988,53.3335,53.3708,136028.0
2019-10-29 15:55:00,57.2,57.23,57.17,57.21,184511.0,53.3615,53.3895,53.3335,53.3708,184511.0
2019-10-30 09:30:00,57.19,57.27,57.1,57.16,36613.0,53.3521,53.4268,53.2682,53.3242,36613.0
2019-10-30 09:35:00,57.13,57.24,57.09,57.16,7925.0,53.2962,53.3988,53.2589,53.3242,7925.0
2019-10-30 09:40:00,57.14,57.14,57.03,57.13,10484.0,53.3055,53.3055,53.2029,53.2962,10484.0
2019-10-30 09:45:00,57.13,57.19,57.05,57.05,8811.0,53.2962,53.3521,53.2215,53.2215,8811.0
2019-10-30 09:50:00,57.08,57.08,56.95,57.02,14812.0,53.2495,53.2495,53.1282,53.1936,14812.0
2019-10-30 09:55:00,57.01,57.01,56.85,56.85,22331.0,53.1842,53.1842,53.035,53.035,22331.0
2019-10-30 10:00:00,56.85,56.85,56.59,56.7,42990.0,53.035,53.035,52.7924,52.895,42990.0
2019-10-30 10:05:00,56.73,56.78,56.72,56.72,11192.0,52.923,52.9697,52.9137,52.9137,11192.0
2019-10-30 10:10:00,56.74,56.74,56.48,56.54,42304.0,52.9323,52.9323,52.6898,52.7458,42304.0
2019-10-30 10:15:00,56.54,56.64,56.54,56.64,19077.0,52.7458,52.8391,52.7458,52.8391,19077.0
2019-10-30 10:20:00,56.63,56.67,56.58,56.59,32910.0,52.8297,52.867,52.7831,52.7924,32910.0
2019-10-30 10:25:00,56.59,56.67,56.58,56.62,11090.0,52.7924,52.867,52.7831,52.8204,11090.0
2019-10-30 10:30:00,56.61,56.67,56.56,56.58,19585.0,52.8111,52.867,52.7644,52.7831,19585.0
2019-10-30 10:35:00,56.57,56.62,56.52,56.55,17389.0,52.7737,52.8204,52.7271,52.7551,17389.0
2019-10-30 10:40:00,56.55,56.72,56.55,56.7,19827.0,52.7551,52.9137,52.7551,52.895,19827.0
2019-10-30 10:45:00,56.69,56.78,56.68,56.68,13718.0,52.8857,52.9697,52.8764,52.8764,13718.0
2019-10-30 10:50:00,56.66,56.73,56.63,56.73,9797.0,52.8577,52.923,52.8297,52.923,9797.0
2019-10-30 10:55:00,56.75,56.78,56.69,56.7,14752.0,52.9417,52.9697,52.8857,52.895,14752.0
2019-10-30 11:00:00,56.7,56.83,56.69,56.79,18365.0,52.895,53.0163,52.8857,52.979,18365.0
2019-10-30 11:05:00,56.79,56.81,56.76,56.77,11074.0,52.979,52.9976,52.951,52.9603,11074.0
2019-10-30 11:10:00,56.77,56.79,56.7,56.71,16061.0,52.9603,52.979,52.895,52.9044,16061.0
2019-10-30 11:15:00,56.71,56.73,56.7,56.7,13858.0,52.9044,52.923,52.895,52.895,13858.0
2019-10-30 11:20:00,56.69,56.69,56.6,56.62,21482.0,52.8857,52.8857,52.8017,52.8204,21482.0
2019-10-30 11:25:00,56.61,56.64,56.57,56.59,14660.0,52.8111,52.8391,52.7737,52.7924,14660.0
2019-10-30 11:30:00,56.59,56.66,56.58,56.64,23643.0,52.7924,52.8577,52.7831,52.8391,23643.0
2019-10-30 11:35:00,56.64,56.66,56.59,56.6,15617.0,52.8391,52.8577,52.7924,52.8017,15617.0
2019-10-30 11:40:00,56.6,56.65,56.59,56.65,9614.0,52.8017,52.8484,52.7924,52.8484,9614.0
2019-10-30 11:45:00,56.65,56.69,56.63,56.68,12507.0,52.8484,52.8857,52.8297,52.8764,12507.0
2019-10-30 11:50:00,56.67,56.71,56.67,56.7,8129.0,52.867,52.9044,52.867,52.895,8129.0
2019-10-30 11:55:00,56.7,56.73,56.69,56.71,11437.0,52.895,52.923,52.8857,52.9044,11437.0
2019-10-30 12:00:00,56.71,56.79,56.7,56.7,22548.0,52.9044,52.979,52.895,52.895,22548.0
2019-10-30 12:05:00,56.71,56.74,56.68,56.74,15503.0,52.9044,52.9323,52.8764,52.9323,15503.0
2019-10-30 12:10:00,56.73,56.76,56.67,56.67,9438.0,52.923,52.951,52.867,52.867,9438.0
2019-10-30 12:15:00,56.68,56.68,56.64,56.65,15739.0,52.8764,52.8764,52.8391,52.8484,15739.0
2019-10-30 12:20:00,56.65,56.69,56.65,56.69,14701.0,52.8484,52.8857,52.8484,52.8857,14701.0
2019-10-30 12:25:00,56.69,56.75,56.68,56.75,11231.0,52.8857,52.9417,52.8764,52.9417,11231.0
2019-10-30 12:30:00,56.75,56.88,56.73,56.86,24217.0,52.9417,53.0629,52.923,53.0443,24217.0
2019-10-30 12:35:00,56.87,56.87,56.8,56.85,19187.0,53.0536,53.0536,52.9883,53.035,19187.0
2019-10-30 12:40:00,56.85,56.92,56.85,56.91,7924.0,53.035,53.1003,53.035,53.0909,7924.0
2019-10-30 12:45:00,56.9,56.91,56.85,56.87,6911.0,53.0816,53.0909,53.035,53.0536,6911.0
2019-10-30 12:50:00,56.87,56.91,56.86,56.88,10206.0,53.0536,53.0909,53.0443,53.0629,10206.0
2019-10-30 12:55:00,56.87,56.97,56.87,56.97,8266.0,53.0536,53.1469,53.0536,53.1469,8266.0
2019-10-30 13:00:00,56.97,57.01,56.96,56.98,14936.0,53.1469,53.1842,53.1376,53.1562,14936.0
2019-10-30 13:05:00,56.98,56.99,56.93,56.94,7726.0,53.1562,53.1656,53.1096,53.1189,7726.0
2019-10-30 13:10:00,56.94,56.94,56.89,56.9,6238.0,53.1189,53.1189,53.0723,53.0816,6238.0
2019-10-30 13:15:00,56.9,56.92,56.87,56.88,8357.0,53.0816,53.1003,53.0536,53.0629,8357.0
2019-10-30 13:20:00,56.88,56.91,56.87,56.9,6955.0,53.0629,53.0909,53.0536,53.0816,6955.0
2019-10-30 13:25:00,56.91,56.95,56.91,56.95,13151.0,53.0909,53.1282,53.0909,53.1282,13151.0
2019-10-30 13:30:00,56.94,56.97,56.92,56.97,7497.0,53.1189,53.1469,53.1003,53.1469,7497.0
2019-10-30 13:35:00,56.97,57.0,56.95,56.97,12949.0,53.1469,53.1749,53.1282,53.1469,12949.0
2019-10-30 13:40:00,56.97,57.03,56.97,56.99,17492.0,53.1469,53.2029,53.1469,53.1656,17492.0
2019-10-30 13:45:00,56.99,57.01,56.89,56.91,46398.0,53.1656,53.1842,53.0723,53.0909,46398.0
2019-10-30 13:50:00,56.9,56.91,56.87,56.88,10815.0,53.0816,53.0909,53.0536,53.0629,10815.0
2019-10-30 13:55:00,56.88,56.92,56.85,56.86,18606.0,53.0629,53.1003,53.035,53.0443,18606.0
2019-10-30 14:00:00,56.83,56.99,56.8,56.97,16939.0,53.0163,53.1656,52.9883,53.1469,16939.0
2019-10-30 14:05:00,56.96,56.96,56.9,56.94,8385.0,53.1376,53.1376,53.0816,53.1189,8385.0
2019-10-30 14:10:00,56.94,56.99,56.93,56.99,10544.0,53.1189,53.1656,53.1096,53.1656,10544.0
2019-10-30 14:15:00,56.99,57.01,56.91,56.93,18652.0,53.1656,53.1842,53.0909,53.1096,18652.0
2019-10-30 14:20:00,56.93,56.98,56.89,56.93,12745.0,53.1096,53.1562,53.0723,53.1096,12745.0
2019-10-30 14:25:00,56.94,56.96,56.92,56.94,13567.0,53.1189,53.1376,53.1003,53.1189,13567.0
2019-10-30 14:30:00,56.94,56.96,56.82,56.84,13790.0,53.1189,53.1376,53.007,53.0256,13790.0
2019-10-30 14:35:00,56.85,56.93,56.85,56.86,11700.0,53.035,53.1096,53.035,53.0443,11700.0
2019-10-30 14:40:00,56.85,56.91,56.85,56.9,41871.0,53.035,53.0909,53.035,53.0816,41871.0
2019-10-30 14:45:00,56.91,56.91,56.78,56.81,39976.0,53.0909,53.0909,52.9697,52.9976,39976.0
2019-10-30 14:50:00,56.82,56.9,56.81,56.88,24242.0,53.007,53.0816,52.9976,53.0629,24242.0
2019-10-30 14:55:00,56.89,56.95,56.88,56.93,17379.0,53.0723,53.1282,53.0629,53.1096,17379.0
2019-10-30 15:00:00,56.93,56.94,56.89,56.92,27160.0,53.1096,53.1189,53.0723,53.1003,27160.0
2019-10-30 15:05:00,56.93,57.0,56.92,56.96,13101.0,53.1096,53.1749,53.1003,53.1376,13101.0
2019-10-30 15:10:00,56.96,56.99,56.91,56.93,15948.0,53.1376,53.1656,53.0909,53.1096,15948.0
2019-10-30 15:15:00,56.93,56.95,56.9,56.94,12840.0,53.1096,53.1282,53.0816,53.1189,12840.0
2019-10-30 15:20:00,56.94,57.07,56.94,57.02,27802.0,53.1189,53.2402,53.1189,53.1936,27802.0
2019-10-30 15:25:00,57.02,57.03,56.95,56.99,17804.0,53.1936,53.2029,53.1282,53.1656,17804.0
2019-10-30 15:30:00,56.98,57.0,56.92,56.97,27020.0,53.1562,53.1749,53.1003,53.1469,27020.0
2019-10-30 15:35:00,56.96,56.99,56.94,56.98,24638.0,53.1376,53.1656,53.1189,53.1562,24638.0
2019-10-30 15:40:00,56.98,57.05,56.98,57.03,23978.0,53.1562,53.2215,53.1562,53.2029,23978.0
2019-10-30 15:45:00,57.03,57.03,56.96,57.01,55673.0,53.2029,53.2029,53.1376,53.1842,55673.0
2019-10-30 15:50:00,57.01,57.13,57.0,57.13,64096.0,53.1842,53.2962,53.1749,53.2962,64096.0
2019-10-30 15:55:00,57.12,57.13,57.0,57.04,171144.0,53.2868,53.2962,53.1749,53.2122,171144.0
2019-10-31 09:30:00,56.55,56.64,56.32,56.36,118751.0,52.7551,52.8391,52.5405,52.5778,118751.0
2019-10-31 09:35:00,56.38,56.54,56.21,56.29,31928.0,52.5965,52.7458,52.4379,52.5125,31928.0
2019-10-31 09:40:00,56.31,56.43,56.29,56.35,19219.0,52.5312,52.6431,52.5125,52.5685,19219.0
2019-10-31 09:45:00,56.37,56.37,56.15,56.19,47762.0,52.5872,52.5872,52.3819,52.4193,47762.0
2019-10-31 09:50:00,56.17,56.26,56.1,56.24,40731.0,52.4006,52.4846,52.3353,52.4659,40731.0
2019-10-31 09:55:00,56.24,56.33,56.2,56.23,23537.0,52.4659,52.5499,52.4286,52.4566,23537.0
2019-10-31 10:00:00,56.25,56.25,56.08,56.11,18953.0,52.4752,52.4752,52.3166,52.3446,18953.0
2019-10-31 10:05:00,56.1,56.15,56.06,56.1,27241.0,52.3353,52.3819,52.298,52.3353,27241.0
2019-10-31 10:10:00,56.08,56.1,55.95,55.95,50775.0,52.3166,52.3353,52.1954,52.1954,50775.0
2019-10-31 10:15:00,55.96,56.01,55.92,55.96,28859.0,52.2047,52.2513,52.1674,52.2047,28859.0
2019-10-31 10:20:00,55.96,55.98,55.76,55.76,36585.0,52.2047,52.2233,52.0181,52.0181,36585.0
2019-10-31 10:25:00,55.77,55.83,55.76,55.76,21249.0,52.0274,52.0834,52.0181,52.0181,21249.0
2019-10-31 10:30:00,55.76,55.81,55.73,55.8,28037.0,52.0181,52.0648,51.9901,52.0554,28037.0
2019-10-31 10:35:00,55.8,55.9,55.77,55.88,29541.0,52.0554,52.1487,52.0274,52.1301,29541.0
2019-10-31 10:40:00,55.89,55.95,55.87,55.92,9779.0,52.1394,52.1954,52.1207,52.1674,9779.0
2019-10-31 10:45:00,55.91,55.98,55.89,55.97,14908.0,52.158,52.2233,52.1394,52.214,14908.0
2019-10-31 10:50:00,55.97,56.03,55.97,56.03,9134.0,52.214,52.27,52.214,52.27,9134.0
2019-10-31 10:55:00,56.03,56.14,56.0,56.12,21554.0,52.27,52.3726,52.242,52.3539,21554.0
2019-10-31 11:00:00,56.13,56.14,56.08,56.1,21460.0,52.3633,52.3726,52.3166,52.3353,21460.0
2019-10-31 11:05:00,56.1,56.24,56.1,56.21,13819.0,52.3353,52.4659,52.3353,52.4379,13819.0
2019-10-31 11:10:00,56.21,56.21,56.09,56.11,9954.0,52.4379,52.4379,52.326,52.3446,9954.0
2019-10-31 11:15:00,56.11,56.12,55.97,55.97,8024.0,52.3446,52.3539,52.214,52.214,8024.0
2019-10-31 11:20:00,55.98,56.0,55.91,55.94,15598.0,52.2233,52.242,52.158,52.186,15598.0
2019-10-31 11:25:00,55.95,56.0,55.95,55.98,28264.0,52.1954,52.242,52.1954,52.2233,28264.0
2019-10-31 11:30:00,55.98,56.07,55.96,55.98,10025.0,52.2233,52.3073,52.2047,52.2233,10025.0
2019-10-31 11:35:00,55.97,56.02,55.96,55.99,20835.0,52.214,52.2607,52.2047,52.2327,20835.0
2019-10-31 11:40:00,56.01,56.05,55.97,55.97,11566.0,52.2513,52.2886,52.214,52.214,11566.0
2019-10-31 11:45:00,55.98,56.04,55.95,56.04,11097.0,52.2233,52.2793,52.1954,52.2793,11097.0
2019-10-31 11:50:00,56.05,56.07,56.02,56.05,7828.0,52.2886,52.3073,52.2607,52.2886,7828.0
2019-10-31 11:55:00,56.05,56.07,56.02,56.05,12746.0,52.2886,52.3073,52.2607,52.2886,12746.0
2019-10-31 12:00:00,56.05,56.06,55.96,55.96,14384.0,52.2886,52.298,52.2047,52.2047,14384.0
2019-10-31 12:05:00,55.96,55.97,55.92,55.93,17128.0,52.2047,52.214,52.1674,52.1767,17128.0
2019-10-31 12:10:00,55.91,55.94,55.86,55.94,17095.0,52.158,52.186,52.1114,52.186,17095.0
2019-10-31 12:15:00,55.93,55.94,55.9,55.9,14760.0,52.1767,52.186,52.1487,52.1487,14760.0
2019-10-31 12:20:00,55.91,55.93,55.86,55.87,11510.0,52.158,52.1767,52.1114,52.1207,11510.0
2019-10-31 12:25:00,55.88,55.92,55.86,55.86,9423.0,52.1301,52.1674,52.1114,52.1114,9423.0
2019-10-31 12:30:00,55.86,55.9,55.84,55.88,14509.0,52.1114,52.1487,52.0927,52.1301,14509.0
2019-10-31 12:35:00,55.88,55.88,55.82,55.87,10347.0,52.1301,52.1301,52.0741,52.1207,10347.0
2019-10-31 12:40:00,55.87,55.88,55.85,55.87,9301.0,52.1207,52.1301,52.1021,52.1207,9301.0
2019-10-31 12:45:00,55.87,55.87,55.8,55.8,12154.0,52.1207,52.1207,52.0554,52.0554,12154.0
2019-10-31 12:50:00,55.8,55.81,55.77,55.78,17017.0,52.0554,52.0648,52.0274,52.0368,17017.0
2019-10-31 12:55:00,55.79,55.8,55.77,55.78,7598.0,52.0461,52.0554,52.0274,52.0368,7598.0
2019-10-31 13:00:00,55.78,55.84,55.76,55.81,14443.0,52.0368,52.0927,52.0181,52.0648,14443.0
2019-10-31 13:05:00,55.8,55.85,55.8,55.85,9143.0,52.0554,52.1021,52.0554,52.1021,9143.0
2019-10-31 13:10:00,55.84,55.92,55.83,55.92,14325.0,52.0927,52.1674,52.0834,52.1674,14325.0
2019-10-31 13:15:00,55.91,56.02,55.89,55.98,24290.0,52.158,52.2607,52.1394,52.2233,24290.0
2019-10-31 13:20:00,55.99,56.02,55.92,55.94,21003.0,52.2327,52.2607,52.1674,52.186,21003.0
2019-10-31 13:25:00,55.95,56.02,55.94,56.01,15059.0,52.1954,52.2607,52.186,52.2513,15059.0
2019-10-31 13:30:00,56.01,56.01,55.95,55.96,9715.0,52.2513,52.2513,52.1954,52.2047,9715.0
2019-10-31 13:35:00,55.95,55.99,55.94,55.96,14355.0,52.1954,52.2327,52.186,52.2047,14355.0
2019-10-31 13:40:00,55.97,55.98,55.93,55.93,10400.0,52.214,52.2233,52.1767,52.1767,10400.0
2019-10-31 13:45:00,55.93,55.95,55.9,55.95,13213.0,52.1767,52.1954,52.1487,52.1954,13213.0
2019-10-31 13:50:00,55.94,55.99,55.94,55.98,12841.0,52.186,52.2327,52.186,52.2233,12841.0
2019-10-31 13:55:00,55.98,56.0,55.97,55.99,8827.0,52.2233,52.242,52.214,52.2327,8827.0
2019-10-31 14:00:00,55.99,56.0,55.93,55.95,17702.0,52.2327,52.242,52.1767,52.1954,17702.0
2019-10-31 14:05:00,55.96,56.09,55.96,56.09,13614.0,52.2047,52.326,52.2047,52.326,13614.0
2019-10-31 14:10:00,56.08,56.14,56.08,56.1,19002.0,52.3166,52.3726,52.3166,52.3353,19002.0
2019-10-31 14:15:00,56.1,56.1,56.07,56.07,10917.0,52.3353,52.3353,52.3073,52.3073,10917.0
2019-10-31 14:20:00,56.07,56.07,56.0,56.01,10376.0,52.3073,52.3073,52.242,52.2513,10376.0
2019-10-31 14:25:00,56.01,56.09,56.0,56.07,11862.0,52.2513,52.326,52.242,52.3073,11862.0
2019-10-31 14:30:00,56.08,56.1,56.02,56.02,11771.0,52.3166,52.3353,52.2607,52.2607,11771.0
2019-10-31 14:35:00,56.02,56.05,56.02,56.05,8821.0,52.2607,52.2886,52.2607,52.2886,8821.0
2019-10-31 14:40:00,56.04,56.05,55.94,55.98,20736.0,52.2793,52.2886,52.186,52.2233,20736.0
2019-10-31 14:45:00,55.99,55.99,55.92,55.97,11762.0,52.2327,52.2327,52.1674,52.214,11762.0
2019-10-31 14:50:00,55.96,55.99,55.92,55.93,13900.0,52.2047,52.2327,52.1674,52.1767,13900.0
2019-10-31 14:55:00,55.95,56.01,55.94,56.01,12508.0,52.1954,52.2513,52.186,52.2513,12508.0
2019-10-31 15:00:00,56.01,56.02,55.98,56.02,16635.0,52.2513,52.2607,52.2233,52.2607,16635.0
2019-10-31 15:05:00,56.01,56.08,56.01,56.06,22512.0,52.2513,52.3166,52.2513,52.298,22512.0
2019-10-31 15:10:00,56.06,56.14,56.05,56.13,18940.0,52.298,52.3726,52.2886,52.3633,18940.0
2019-10-31 15:15:00,56.14,56.16,56.09,56.11,21510.0,52.3726,52.3913,52.326,52.3446,21510.0
2019-10-31 15:20:00,56.12,56.14,56.05,56.07,28586.0,52.3539,52.3726,52.2886,52.3073,28586.0
2019-10-31 15:25:00,56.08,56.08,55.96,55.97,38636.0,52.3166,52.3166,52.2047,52.214,38636.0
2019-10-31 15:30:00,55.98,56.16,55.97,56.13,85644.0,52.2233,52.3913,52.214,52.3633,85644.0
2019-10-31 15:35:00,56.13,56.14,56.06,56.06,34056.0,52.3633,52.3726,52.298,52.298,34056.0
2019-10-31 15:40:00,56.07,56.11,56.06,56.1,27871.0,52.3073,52.3446,52.298,52.3353,27871.0
2019-10-31 15:45:00,56.1,56.11,56.06,56.08,44361.0,52.3353,52.3446,52.298,52.3166,44361.0
2019-10-31 15:50:00,56.07,56.08,56.0,56.02,71937.0,52.3073,52.3166,52.242,52.2607,71937.0
2019-10-31 15:55:00,56.02,56.16,56.0,56.13,155224.0,52.2607,52.3913,52.242,52.3633,155224.0
2019-11-01 09:30:00,56.34,56.34,56.14,56.2,59713.0,52.5592,52.5592,52.3726,52.4286,59713.0
2019-11-01 09:35:00,56.22,56.26,55.93,55.95,39362.0,52.4472,52.4846,52.1767,52.1954,39362.0
2019-11-01 09:40:00,55.96,56.0,55.85,55.94,31745.0,52.2047,52.242,52.1021,52.186,31745.0
2019-11-01 09:45:00,55.95,56.04,55.9,56.04,29916.0,52.1954,52.2793,52.1487,52.2793,29916.0
2019-11-01 09:50:00,56.05,56.09,55.91,55.92,43435.0,52.2886,52.326,52.158,52.1674,43435.0
2019-11-01 09:55:00,55.92,56.12,55.9,56.12,31007.0,52.1674,52.3539,52.1487,52.3539,31007.0
2019-11-01 10:00:00,56.09,56.29,56.08,56.26,29945.0,52.326,52.5125,52.3166,52.4846,29945.0
2019-11-01 10:05:00,56.26,56.35,56.24,56.3,19659.0,52.4846,52.5685,52.4659,52.5219,19659.0
2019-11-01 10:10:00,56.3,56.31,56.2,56.25,16194.0,52.5219,52.5312,52.4286,52.4752,16194.0
2019-11-01 10:15:00,56.26,56.28,56.18,56.22,11380.0,52.4846,52.5032,52.4099,52.4472,11380.0
2019-11-01 10:20:00,56.22,56.27,56.2,56.23,14732.0,52.4472,52.4939,52.4286,52.4566,14732.0
2019-11-01 10:25:00,56.23,56.28,56.21,56.22,13632.0,52.4566,52.5032,52.4379,52.4472,13632.0
2019-11-01 10:30:00,56.22,56.25,56.18,56.23,10355.0,52.4472,52.4752,52.4099,52.4566,10355.0
2019-11-01 10:35:00,56.24,56.31,56.21,56.3,34056.0,52.4659,52.5312,52.4379,52.5219,34056.0
2019-11-01 10:40:00,56.31,56.37,56.28,56.33,12914.0,52.5312,52.5872,52.5032,52.5499,12914.0
2019-11-01 10:45:00,56.31,56.33,56.23,56.27,13214.0,52.5312,52.5499,52.4566,52.4939,13214.0
2019-11-01 10:50:00,56.27,56.27,56.15,56.16,29969.0,52.4939,52.4939,52.3819,52.3913,29969.0
2019-11-01 10:55:00,56.17,56.2,56.15,56.16,19923.0,52.4006,52.4286,52.3819,52.3913,19923.0
2019-11-01 11:00:00,56.16,56.2,56.13,56.13,14367.0,52.3913,52.4286,52.3633,52.3633,14367.0
2019-11-01 11:05:00,56.13,56.18,56.12,56.18,12575.0,52.3633,52.4099,52.3539,52.4099,12575.0
2019-11-01 11:10:00,56.18,56.22,56.18,56.2,18398.0,52.4099,52.4472,52.4099,52.4286,18398.0
2019-11-01 11:15:00,56.2,56.21,56.14,56.15,8220.0,52.4286,52.4379,52.3726,52.3819,8220.0
2019-11-01 11:20:00,56.14,56.14,56.05,56.05,8848.0,52.3726,52.3726,52.2886,52.2886,8848.0
2019-11-01 11:25:00,56.05,56.06,55.98,56.01,24877.0,52.2886,52.298,52.2233,52.2513,24877.0
2019-11-01 11:30:00,56.01,56.04,55.96,56.04,12668.0,52.2513,52.2793,52.2047,52.2793,12668.0
2019-11-01 11:35:00,56.04,56.07,56.02,56.05,17587.0,52.2793,52.3073,52.2607,52.2886,17587.0
2019-11-01 11:40:00,56.05,56.09,56.05,56.07,9227.0,52.2886,52.326,52.2886,52.3073,9227.0
2019-11-01 11:45:00,56.07,56.07,56.02,56.07,7546.0,52.3073,52.3073,52.2607,52.3073,7546.0
2019-11-01 11:50:00,56.07,56.1,56.06,56.07,12043.0,52.3073,52.3353,52.298,52.3073,12043.0
2019-11-01 11:55:00,56.07,56.09,56.03,56.03,9359.0,52.3073,52.326,52.27,52.27,9359.0
2019-11-01 12:00:00,56.04,56.08,56.03,56.05,9091.0,52.2793,52.3166,52.27,52.2886,9091.0
2019-11-01 12:05:00,56.05,56.05,55.99,56.01,36392.0,52.2886,52.2886,52.2327,52.2513,36392.0
2019-11-01 12:10:00,56.01,56.03,55.98,55.98,10599.0,52.2513,52.27,52.2233,52.2233,10599.0
2019-11-01 12:15:00,55.98,56.01,55.97,56.0,7800.0,52.2233,52.2513,52.214,52.242,7800.0
2019-11-01 12:20:00,56.01,56.01,55.97,55.99,6785.0,52.2513,52.2513,52.214,52.2327,6785.0
2019-11-01 12:25:00,55.98,56.02,55.97,56.02,7565.0,52.2233,52.2607,52.214,52.2607,7565.0
2019-11-01 12:30:00,56.02,56.09,56.02,56.09,11248.0,52.2607,52.326,52.2607,52.326,11248.0
2019-11-01 12:35:00,56.08,56.13,56.07,56.13,8028.0,52.3166,52.3633,52.3073,52.3633,8028.0
2019-11-01 12:40:00,56.12,56.13,56.09,56.1,14316.0,52.3539,52.3633,52.326,52.3353,14316.0
2019-11-01 12:45:00,56.09,56.09,56.05,56.06,9329.0,52.326,52.326,52.2886,52.298,9329.0
2019-11-01 12:50:00,56.05,56.06,56.0,56.0,13783.0,52.2886,52.298,52.242,52.242,13783.0
2019-11-01 12:55:00,56.0,56.01,55.96,55.99,9996.0,52.242,52.2513,52.2047,52.2327,9996.0
2019-11-01 13:00:00,55.99,56.01,55.97,55.98,8864.0,52.2327,52.2513,52.214,52.2233,8864.0
2019-11-01 13:05:00,55.98,55.99,55.96,55.98,11352.0,52.2233,52.2327,52.2047,52.2233,11352.0
2019-11-01 13:10:00,55.98,55.99,55.95,55.99,10728.0,52.2233,52.2327,52.1954,52.2327,10728.0
2019-11-01 13:15:00,56.0,56.0,55.98,55.99,9834.0,52.242,52.242,52.2233,52.2327,9834.0
2019-11-01 13:20:00,55.98,56.04,55.98,56.03,16482.0,52.2233,52.2793,52.2233,52.27,16482.0
2019-11-01 13:25:00,56.03,56.03,55.99,56.01,13943.0,52.27,52.27,52.2327,52.2513,13943.0
2019-11-01 13:30:00,56.01,56.02,56.0,56.0,4985.0,52.2513,52.2607,52.242,52.242,4985.0
2019-11-01 13:35:00,56.02,56.07,56.01,56.06,7457.0,52.2607,52.3073,52.2513,52.298,7457.0
2019-11-01 13:40:00,56.06,56.06,56.03,56.04,5881.0,52.298,52.298,52.27,52.2793,5881.0
2019-11-01 13:45:00,56.04,56.09,56.03,56.09,11906.0,52.2793,52.326,52.27,52.326,11906.0
2019-11-01 13:50:00,56.08,56.08,56.05,56.06,7272.0,52.3166,52.3166,52.2886,52.298,7272.0
2019-11-01 13:55:00,56.07,56.1,56.06,56.1,8599.0,52.3073,52.3353,52.298,52.3353,8599.0
2019-11-01 14:00:00,56.09,56.14,56.08,56.12,13010.0,52.326,52.3726,52.3166,52.3539,13010.0
2019-11-01 14:05:00,56.12,56.12,56.08,56.1,11239.0,52.3539,52.3539,52.3166,52.3353,11239.0
2019-11-01 14:10:00,56.1,56.14,56.09,56.12,13319.0,52.3353,52.3726,52.326,52.3539,13319.0
2019-11-01 14:15:00,56.12,56.14,56.1,56.11,5900.0,52.3539,52.3726,52.3353,52.3446,5900.0
2019-11-01 14:20:00,56.11,56.11,56.08,56.08,34937.0,52.3446,52.3446,52.3166,52.3166,34937.0
2019-11-01 14:25:00,56.08,56.12,56.07,56.1,15380.0,52.3166,52.3539,52.3073,52.3353,15380.0
2019-11-01 14:30:00,56.1,56.11,56.06,56.06,11433.0,52.3353,52.3446,52.298,52.298,11433.0
2019-11-01 14:35:00,56.06,56.07,56.04,56.05,12350.0,52.298,52.3073,52.2793,52.2886,12350.0
2019-11-01 14:40:00,56.04,56.05,56.01,56.02,10045.0,52.2793,52.2886,52.2513,52.2607,10045.0
2019-11-01 14:45:00,56.02,56.04,56.01,56.02,8939.0,52.2607,52.2793,52.2513,52.2607,8939.0
2019-11-01 14:50:00,56.02,56.04,56.01,56.02,9932.0,52.2607,52.2793,52.2513,52.2607,9932.0
2019-11-01 14:55:00,56.03,56.07,56.02,56.05,8627.0,52.27,52.3073,52.2607,52.2886,8627.0
2019-11-01 15:00:00,56.04,56.07,56.04,56.05,15277.0,52.2793,52.3073,52.2793,52.2886,15277.0
2019-11-01 15:05:00,56.05,56.08,56.05,56.07,18154.0,52.2886,52.3166,52.2886,52.3073,18154.0
2019-11-01 15:10:00,56.05,56.1,56.04,56.09,26070.0,52.2886,52.3353,52.2793,52.326,26070.0
2019-11-01 15:15:00,56.1,56.15,56.09,56.13,22330.0,52.3353,52.3819,52.326,52.3633,22330.0
2019-11-01 15:20:00,56.13,56.14,56.05,56.05,27884.0,52.3633,52.3726,52.2886,52.2886,27884.0
2019-11-01 15:25:00,56.05,56.12,56.04,56.12,16555.0,52.2886,52.3539,52.2793,52.3539,16555.0
2019-11-01 15:30:00,56.11,56.22,56.09,56.22,22766.0,52.3446,52.4472,52.326,52.4472,22766.0
2019-11-01 15:35:00,56.22,56.27,56.2,56.24,46325.0,52.4472,52.4939,52.4286,52.4659,46325.0
2019-11-01 15:40:00,56.23,56.29,56.2,56.21,29750.0,52.4566,52.5125,52.4286,52.4379,29750.0
2019-11-01 15:45:00,56.2,56.2,56.15,56.2,53578.0,52.4286,52.4286,52.3819,52.4286,53578.0
2019-11-01 15:50:00,56.2,56.21,56.14,56.19,62327.0,52.4286,52.4379,52.3726,52.4193,62327.0
2019-11-01 15:55:00,56.18,56.27,56.14,56.27,165719.0,52.4099,52.4939,52.3726,52.4939,165719.0
2019-11-04 09:30:00,56.53,56.73,56.41,56.48,52570.0,52.7364,52.923,52.6245,52.6898,52570.0
2019-11-04 09:35:00,56.48,56.6,56.4,56.4,17091.0,52.6898,52.8017,52.6152,52.6152,17091.0
2019-11-04 09:40:00,56.38,56.61,56.37,56.56,32044.0,52.5965,52.8111,52.5872,52.7644,32044.0
2019-11-04 09:45:00,56.57,56.71,56.52,56.71,23934.0,52.7737,52.9044,52.7271,52.9044,23934.0
2019-11-04 09:50:00,56.72,56.73,56.62,56.65,28839.0,52.9137,52.923,52.8204,52.8484,28839.0
2019-11-04 09:55:00,56.67,56.68,56.63,56.63,17370.0,52.867,52.8764,52.8297,52.8297,17370.0
2019-11-04 10:00:00,56.63,56.63,56.54,56.61,35398.0,52.8297,52.8297,52.7458,52.8111,35398.0
2019-11-04 10:05:00,56.62,56.62,56.56,56.56,24886.0,52.8204,52.8204,52.7644,52.7644,24886.0
2019-11-04 10:10:00,56.58,56.58,56.5,56.54,27525.0,52.7831,52.7831,52.7084,52.7458,27525.0
2019-11-04 10:15:00,56.54,56.6,56.54,56.58,23254.0,52.7458,52.8017,52.7458,52.7831,23254.0
2019-11-04 10:20:00,56.57,56.69,56.56,56.67,48755.0,52.7737,52.8857,52.7644,52.867,48755.0
2019-11-04 10:25:00,56.67,56.77,56.66,56.77,16530.0,52.867,52.9603,52.8577,52.9603,16530.0
2019-11-04 10:30:00,56.77,56.77,56.7,56.71,22260.0,52.9603,52.9603,52.895,52.9044,22260.0
2019-11-04 10:35:00,56.71,56.72,56.66,56.72,14254.0,52.9044,52.9137,52.8577,52.9137,14254.0
2019-11-04 10:40:00,56.72,56.75,56.71,56.75,11407.0,52.9137,52.9417,52.9044,52.9417,11407.0
2019-11-04 10:45:00,56.75,56.77,56.71,56.75,24195.0,52.9417,52.9603,52.9044,52.9417,24195.0
2019-11-04 10:50:00,56.75,56.78,56.72,56.76,12005.0,52.9417,52.9697,52.9137,52.951,12005.0
2019-11-04 10:55:00,56.76,56.76,56.72,56.73,11567.0,52.951,52.951,52.9137,52.923,11567.0
2019-11-04 11:00:00,56.72,56.84,56.72,56.79,27773.0,52.9137,53.0256,52.9137,52.979,27773.0
2019-11-04 11:05:00,56.79,56.82,56.72,56.76,14409.0,52.979,53.007,52.9137,52.951,14409.0
2019-11-04 11:10:00,56.77,56.83,56.77,56.82,10054.0,52.9603,53.0163,52.9603,53.007,10054.0
2019-11-04 11:15:00,56.81,56.84,56.79,56.84,9204.0,52.9976,53.0256,52.979,53.0256,9204.0
2019-11-04 11:20:00,56.85,56.87,56.83,56.85,9772.0,53.035,53.0536,53.0163,53.035,9772.0
2019-11-04 11:25:00,56.85,56.9,56.84,56.88,13429.0,53.035,53.0816,53.0256,53.0629,13429.0
2019-11-04 11:30:00,56.9,56.9,56.83,56.84,59065.0,53.0816,53.0816,53.0163,53.0256,59065.0
2019-11-04 11:35:00,56.84,56.84,56.79,56.83,11187.0,53.0256,53.0256,52.979,53.0163,11187.0
2019-11-04 11:40:00,56.82,56.84,56.77,56.79,8516.0,53.007,53.0256,52.9603,52.979,8516.0
2019-11-04 11:45:00,56.79,56.79,56.74,56.77,7156.0,52.979,52.979,52.9323,52.9603,7156.0
2019-11-04 11:50:00,56.78,56.8,56.78,56.79,12850.0,52.9697,52.9883,52.9697,52.979,12850.0
2019-11-04 11:55:00,56.79,56.8,56.74,56.79,12811.0,52.979,52.9883,52.9323,52.979,12811.0
2019-11-04 12:00:00,56.79,56.82,56.78,56.81,6798.0,52.979,53.007,52.9697,52.9976,6798.0
2019-11-04 12:05:00,56.81,56.83,56.77,56.78,10795.0,52.9976,53.0163,52.9603,52.9697,10795.0
2019-11-04 12:10:00,56.79,56.79,56.76,56.76,9077.0,52.979,52.979,52.951,52.951,9077.0
2019-11-04 12:15:00,56.76,56.77,56.7,56.71,9354.0,52.951,52.9603,52.895,52.9044,9354.0
2019-11-04 12:20:00,56.72,56.73,56.71,56.72,10495.0,52.9137,52.923,52.9044,52.9137,10495.0
2019-11-04 12:25:00,56.71,56.71,56.67,56.7,9624.0,52.9044,52.9044,52.867,52.895,9624.0
2019-11-04 12:30:00,56.7,56.73,56.69,56.72,5573.0,52.895,52.923,52.8857,52.9137,5573.0
2019-11-04 12:35:00,56.72,56.72,56.68,56.7,7650.0,52.9137,52.9137,52.8764,52.895,7650.0
2019-11-04 12:40:00,56.71,56.74,56.71,56.73,7179.0,52.9044,52.9323,52.9044,52.923,7179.0
2019-11-04 12:45:00,56.73,56.75,56.71,56.75,7721.0,52.923,52.9417,52.9044,52.9417,7721.0
2019-11-04 12:50:00,56.75,56.78,56.75,56.76,15600.0,52.9417,52.9697,52.9417,52.951,15600.0
2019-11-04 12:55:00,56.77,56.77,56.75,56.76,5639.0,52.9603,52.9603,52.9417,52.951,5639.0
2019-11-04 13:00:00,56.77,56.78,56.75,56.78,9984.0,52.9603,52.9697,52.9417,52.9697,9984.0
2019-11-04 13:05:00,56.78,56.82,56.78,56.81,22097.0,52.9697,53.007,52.9697,52.9976,22097.0
2019-11-04 13:10:00,56.82,56.88,56.82,56.87,12715.0,53.007,53.0629,53.007,53.0536,12715.0
2019-11-04 13:15:00,56.87,56.9,56.86,56.9,8174.0,53.0536,53.0816,53.0443,53.0816,8174.0
2019-11-04 13:20:00,56.91,56.92,56.87,56.91,13883.0,53.0909,53.1003,53.0536,53.0909,13883.0
2019-11-04 13:25:00,56.9,56.91,56.88,56.9,6542.0,53.0816,53.0909,53.0629,53.0816,6542.0
2019-11-04 13:30:00,56.91,56.93,56.89,56.9,11661.0,53.0909,53.1096,53.0723,53.0816,11661.0
2019-11-04 13:35:00,56.9,56.92,56.89,56.89,10944.0,53.0816,53.1003,53.0723,53.0723,10944.0
2019-11-04 13:40:00,56.89,56.89,56.84,56.86,13330.0,53.0723,53.0723,53.0256,53.0443,13330.0
2019-11-04 13:45:00,56.86,56.86,56.82,56.83,13615.0,53.0443,53.0443,53.007,53.0163,13615.0
2019-11-04 13:50:00,56.83,56.85,56.82,56.85,8249.0,53.0163,53.035,53.007,53.035,8249.0
2019-11-04 13:55:00,56.85,56.9,56.85,56.9,7748.0,53.035,53.0816,53.035,53.0816,7748.0
2019-11-04 14:00:00,56.91,56.94,56.84,56.86,21931.0,53.0909,53.1189,53.0256,53.0443,21931.0
2019-11-04 14:05:00,56.86,56.86,56.81,56.82,9349.0,53.0443,53.0443,52.9976,53.007,9349.0
2019-11-04 14:10:00,56.82,56.85,56.81,56.85,8133.0,53.007,53.035,52.9976,53.035,8133.0
2019-11-04 14:15:00,56.85,56.88,56.84,56.87,14158.0,53.035,53.0629,53.0256,53.0536,14158.0
2019-11-04 14:20:00,56.86,56.91,56.85,56.85,12717.0,53.0443,53.0909,53.035,53.035,12717.0
2019-11-04 14:25:00,56.86,56.86,56.83,56.85,12179.0,53.0443,53.0443,53.0163,53.035,12179.0
2019-11-04 14:30:00,56.86,56.86,56.81,56.81,8429.0,53.0443,53.0443,52.9976,52.9976,8429.0
2019-11-04 14:35:00,56.82,56.83,56.8,56.82,8192.0,53.007,53.0163,52.9883,53.007,8192.0
2019-11-04 14:40:00,56.82,56.82,56.77,56.78,10030.0,53.007,53.007,52.9603,52.9697,10030.0
2019-11-04 14:45:00,56.78,56.8,56.77,56.78,11090.0,52.9697,52.9883,52.9603,52.9697,11090.0
2019-11-04 14:50:00,56.78,56.79,56.76,56.78,15234.0,52.9697,52.979,52.951,52.9697,15234.0
2019-11-04 14:55:00,56.78,56.8,56.77,56.79,29624.0,52.9697,52.9883,52.9603,52.979,29624.0
2019-11-04 15:00:00,56.79,56.8,56.75,56.8,17658.0,52.979,52.9883,52.9417,52.9883,17658.0
2019-11-04 15:05:00,56.8,56.84,56.8,56.84,9763.0,52.9883,53.0256,52.9883,53.0256,9763.0
2019-11-04 15:10:00,56.83,56.83,56.76,56.78,21652.0,53.0163,53.0163,52.951,52.9697,21652.0
2019-11-04 15:15:00,56.79,56.85,56.78,56.85,12838.0,52.979,53.035,52.9697,53.035,12838.0
2019-11-04 15:20:00,56.84,56.87,56.82,56.85,17824.0,53.0256,53.0536,53.007,53.035,17824.0
2019-11-04 15:25:00,56.85,56.85,56.75,56.77,19796.0,53.035,53.035,52.9417,52.9603,19796.0
2019-11-04 15:30:00,56.77,56.81,56.74,56.79,29730.0,52.9603,52.9976,52.9323,52.979,29730.0
2019-11-04 15:35:00,56.79,56.81,56.77,56.79,31299.0,52.979,52.9976,52.9603,52.979,31299.0
2019-11-04 15:40:00,56.79,56.89,56.79,56.87,52988.0,52.979,53.0723,52.979,53.0536,52988.0
2019-11-04 15:45:00,56.86,56.9,56.81,56.9,52561.0,53.0443,53.0816,52.9976,53.0816,52561.0
2019-11-04 15:50:00,56.9,56.98,56.88,56.93,58840.0,53.0816,53.1562,53.0629,53.1096,58840.0
2019-11-04 15:55:00,56.93,56.99,56.92,56.98,141467.0,53.1096,53.1656,53.1003,53.1562,141467.0
2019-11-05 09:30:00,57.16,57.19,57.01,57.15,69958.0,53.3242,53.3521,53.1842,53.3148,69958.0
2019-11-05 09:35:00,57.16,57.42,57.15,57.27,33927.0,53.3242,53.5667,53.3148,53.4268,33927.0
2019-11-05 09:40:00,57.29,57.53,57.29,57.49,43726.0,53.4454,53.6693,53.4454,53.632,43726.0
2019-11-05 09:45:00,57.48,57.65,57.37,57.64,65965.0,53.6227,53.7813,53.5201,53.7719,65965.0
2019-11-05 09:50:00,57.66,57.71,57.56,57.65,59991.0,53.7906,53.8372,53.6973,53.7813,59991.0
2019-11-05 09:55:00,57.66,57.72,57.51,57.54,24560.0,53.7906,53.8466,53.6507,53.6787,24560.0
2019-11-05 10:00:00,57.57,57.69,57.56,57.68,22052.0,53.7066,53.8186,53.6973,53.8093,22052.0
2019-11-05 10:05:00,57.68,57.68,57.45,57.45,23476.0,53.8093,53.8093,53.5947,53.5947,23476.0
2019-11-05 10:10:00,57.42,57.42,57.29,57.33,25142.0,53.5667,53.5667,53.4454,53.4827,25142.0
2019-11-05 10:15:00,57.34,57.41,57.3,57.4,36724.0,53.4921,53.5574,53.4548,53.5481,36724.0
2019-11-05 10:20:00,57.4,57.49,57.35,57.44,16589.0,53.5481,53.632,53.5014,53.5854,16589.0
2019-11-05 10:25:00,57.43,57.47,57.4,57.47,17528.0,53.576,53.6134,53.5481,53.6134,17528.0
2019-11-05 10:30:00,57.47,57.49,57.37,57.38,17929.0,53.6134,53.632,53.5201,53.5294,17929.0
2019-11-05 10:35:00,57.38,57.4,57.33,57.33,11369.0,53.5294,53.5481,53.4827,53.4827,11369.0
2019-11-05 10:40:00,57.33,57.36,57.29,57.29,10256.0,53.4827,53.5107,53.4454,53.4454,10256.0
2019-11-05 10:45:00,57.3,57.31,57.24,57.25,14219.0,53.4548,53.4641,53.3988,53.4081,14219.0
2019-11-05 10:50:00,57.26,57.36,57.25,57.32,25123.0,53.4174,53.5107,53.4081,53.4734,25123.0
2019-11-05 10:55:00,57.33,57.48,57.33,57.46,14313.0,53.4827,53.6227,53.4827,53.604,14313.0
2019-11-05 11:00:00,57.47,57.52,57.45,57.46,21220.0,53.6134,53.66,53.5947,53.604,21220.0
2019-11-05 11:05:00,57.48,57.51,57.47,57.47,14091.0,53.6227,53.6507,53.6134,53.6134,14091.0
2019-11-05 11:10:00,57.48,57.5,57.43,57.46,21919.0,53.6227,53.6413,53.576,53.604,21919.0
2019-11-05 11:15:00,57.46,57.49,57.46,57.49,13777.0,53.604,53.632,53.604,53.632,13777.0
2019-11-05 11:20:00,57.51,57.51,57.41,57.45,12841.0,53.6507,53.6507,53.5574,53.5947,12841.0
2019-11-05 11:25:00,57.45,57.68,57.45,57.67,52824.0,53.5947,53.8093,53.5947,53.7999,52824.0
2019-11-05 11:30:00,57.68,57.82,57.68,57.78,42648.0,53.8093,53.9399,53.8093,53.9026,42648.0
2019-11-05 11:35:00,57.79,57.79,57.72,57.74,10990.0,53.9119,53.9119,53.8466,53.8652,10990.0
2019-11-05 11:40:00,57.73,57.9,57.68,57.9,117526.0,53.8559,54.0145,53.8093,54.0145,117526.0
2019-11-05 11:45:00,57.9,57.9,57.76,57.77,15975.0,54.0145,54.0145,53.8839,53.8932,15975.0
2019-11-05 11:50:00,57.77,57.77,57.72,57.75,17524.0,53.8932,53.8932,53.8466,53.8746,17524.0
2019-11-05 11:55:00,57.75,57.81,57.72,57.77,15154.0,53.8746,53.9305,53.8466,53.8932,15154.0
2019-11-05 12:00:00,57.76,57.76,57.72,57.72,12141.0,53.8839,53.8839,53.8466,53.8466,12141.0
2019-11-05 12:05:00,57.73,57.79,57.73,57.76,20115.0,53.8559,53.9119,53.8559,53.8839,20115.0
2019-11-05 12:10:00,57.76,57.78,57.74,57.77,8722.0,53.8839,53.9026,53.8652,53.8932,8722.0
2019-11-05 12:15:00,57.76,57.81,57.75,57.78,20796.0,53.8839,53.9305,53.8746,53.9026,20796.0
2019-11-05 12:20:00,57.78,57.8,57.73,57.75,12434.0,53.9026,53.9212,53.8559,53.8746,12434.0
2019-11-05 12:25:00,57.74,57.74,57.66,57.7,21955.0,53.8652,53.8652,53.7906,53.8279,21955.0
2019-11-05 12:30:00,57.71,57.73,57.67,57.69,15741.0,53.8372,53.8559,53.7999,53.8186,15741.0
2019-11-05 12:35:00,57.7,57.78,57.7,57.78,13083.0,53.8279,53.9026,53.8279,53.9026,13083.0
2019-11-05 12:40:00,57.78,57.8,57.72,57.73,14275.0,53.9026,53.9212,53.8466,53.8559,14275.0
2019-11-05 12:45:00,57.73,57.79,57.73,57.78,8151.0,53.8559,53.9119,53.8559,53.9026,8151.0
2019-11-05 12:50:00,57.79,57.82,57.77,57.78,8924.0,53.9119,53.9399,53.8932,53.9026,8924.0
2019-11-05 12:55:00,57.79,57.81,57.78,57.8,13389.0,53.9119,53.9305,53.9026,53.9212,13389.0
2019-11-05 13:00:00,57.8,57.82,57.78,57.82,9624.0,53.9212,53.9399,53.9026,53.9399,9624.0
2019-11-05 13:05:00,57.81,57.83,57.8,57.82,11857.0,53.9305,53.9492,53.9212,53.9399,11857.0
2019-11-05 13:10:00,57.82,57.88,57.81,57.88,30723.0,53.9399,53.9958,53.9305,53.9958,30723.0
2019-11-05 13:15:00,57.87,57.87,57.8,57.84,15637.0,53.9865,53.9865,53.9212,53.9585,15637.0
2019-11-05 13:20:00,57.84,57.85,57.8,57.82,8928.0,53.9585,53.9679,53.9212,53.9399,8928.0
2019-11-05 13:25:00,57.82,57.86,57.81,57.85,9215.0,53.9399,53.9772,53.9305,53.9679,9215.0
2019-11-05 13:30:00,57.85,57.91,57.84,57.9,17706.0,53.9679,54.0238,53.9585,54.0145,17706.0
2019-11-05 13:35:00,57.9,57.95,57.89,57.95,16438.0,54.0145,54.0611,54.0052,54.0611,16438.0
2019-11-05 13:40:00,57.95,57.97,57.95,57.95,23495.0,54.0611,54.0798,54.0611,54.0611,23495.0
2019-11-05 13:45:00,57.97,57.98,57.84,57.86,16764.0,54.0798,54.0891,53.9585,53.9772,16764.0
2019-11-05 13:50:00,57.86,57.88,57.82,57.87,9688.0,53.9772,53.9958,53.9399,53.9865,9688.0
2019-11-05 13:55:00,57.88,57.91,57.86,57.9,17107.0,53.9958,54.0238,53.9772,54.0145,17107.0
2019-11-05 14:00:00,57.89,57.9,57.83,57.85,18522.0,54.0052,54.0145,53.9492,53.9679,18522.0
2019-11-05 14:05:00,57.85,57.89,57.84,57.88,8758.0,53.9679,54.0052,53.9585,53.9958,8758.0
2019-11-05 14:10:00,57.89,57.93,57.88,57.91,12243.0,54.0052,54.0425,53.9958,54.0238,12243.0
2019-11-05 14:15:00,57.9,57.92,57.89,57.92,9077.0,54.0145,54.0332,54.0052,54.0332,9077.0
2019-11-05 14:20:00,57.92,57.93,57.89,57.91,9803.0,54.0332,54.0425,54.0052,54.0238,9803.0
2019-11-05 14:25:00,57.9,57.92,57.88,57.9,11290.0,54.0145,54.0332,53.9958,54.0145,11290.0
2019-11-05 14:30:00,57.91,57.92,57.89,57.9,10804.0,54.0238,54.0332,54.0052,54.0145,10804.0
2019-11-05 14:35:00,57.9,57.91,57.88,57.9,9361.0,54.0145,54.0238,53.9958,54.0145,9361.0
2019-11-05 14:40:00,57.9,57.9,57.87,57.89,8739.0,54.0145,54.0145,53.9865,54.0052,8739.0
2019-11-05 14:45:00,57.89,57.91,57.87,57.91,17258.0,54.0052,54.0238,53.9865,54.0238,17258.0
2019-11-05 14:50:00,57.9,57.92,57.87,57.92,14558.0,54.0145,54.0332,53.9865,54.0332,14558.0
2019-11-05 14:55:00,57.92,57.92,57.9,57.91,16872.0,54.0332,54.0332,54.0145,54.0238,16872.0
2019-11-05 15:00:00,57.9,57.93,57.9,57.91,17876.0,54.0145,54.0425,54.0145,54.0238,17876.0
2019-11-05 15:05:00,57.92,57.92,57.85,57.86,36209.0,54.0332,54.0332,53.9679,53.9772,36209.0
2019-11-05 15:10:00,57.86,57.87,57.83,57.86,15260.0,53.9772,53.9865,53.9492,53.9772,15260.0
2019-11-05 15:15:00,57.85,57.86,57.79,57.8,18459.0,53.9679,53.9772,53.9119,53.9212,18459.0
2019-11-05 15:20:00,57.79,57.82,57.78,57.8,17450.0,53.9119,53.9399,53.9026,53.9212,17450.0
2019-11-05 15:25:00,57.8,57.85,57.75,57.83,34922.0,53.9212,53.9679,53.8746,53.9492,34922.0
2019-11-05 15:30:00,57.83,57.87,57.82,57.87,33787.0,53.9492,53.9865,53.9399,53.9865,33787.0
2019-11-05 15:35:00,57.87,57.93,57.85,57.93,42485.0,53.9865,54.0425,53.9679,54.0425,42485.0
2019-11-05 15:40:00,57.93,57.95,57.9,57.91,56707.0,54.0425,54.0611,54.0145,54.0238,56707.0
2019-11-05 15:45:00,57.91,57.92,57.85,57.88,69841.0,54.0238,54.0332,53.9679,53.9958,69841.0
2019-11-05 15:50:00,57.87,57.87,57.8,57.85,90781.0,53.9865,53.9865,53.9212,53.9679,90781.0
2019-11-05 15:55:00,57.85,57.89,57.81,57.89,184463.0,53.9679,54.0052,53.9305,54.0052,184463.0
2019-11-06 09:30:00,57.9,57.9,57.69,57.71,45497.0,54.0145,54.0145,53.8186,53.8372,45497.0
2019-11-06 09:35:00,57.71,57.75,57.42,57.62,54028.0,53.8372,53.8746,53.5667,53.7533,54028.0
2019-11-06 09:40:00,57.65,57.67,57.42,57.43,34179.0,53.7813,53.7999,53.5667,53.576,34179.0
2019-11-06 09:45:00,57.42,57.48,57.26,57.31,72050.0,53.5667,53.6227,53.4174,53.4641,72050.0
2019-11-06 09:50:00,57.33,57.43,57.31,57.38,24093.0,53.4827,53.576,53.4641,53.5294,24093.0
2019-11-06 09:55:00,57.39,57.53,57.38,57.48,17866.0,53.5387,53.6693,53.5294,53.6227,17866.0
2019-11-06 10:00:00,57.47,57.47,57.3,57.3,25273.0,53.6134,53.6134,53.4548,53.4548,25273.0
2019-11-06 10:05:00,57.29,57.3,57.12,57.12,13503.0,53.4454,53.4548,53.2868,53.2868,13503.0
2019-11-06 10:10:00,57.13,57.14,57.07,57.09,27912.0,53.2962,53.3055,53.2402,53.2589,27912.0
2019-11-06 10:15:00,57.09,57.11,57.04,57.1,19226.0,53.2589,53.2775,53.2122,53.2682,19226.0
2019-11-06 10:20:00,57.1,57.19,57.08,57.19,27272.0,53.2682,53.3521,53.2495,53.3521,27272.0
2019-11-06 10:25:00,57.18,57.18,57.11,57.14,15285.0,53.3428,53.3428,53.2775,53.3055,15285.0
2019-11-06 10:30:00,57.12,57.21,57.1,57.19,23554.0,53.2868,53.3708,53.2682,53.3521,23554.0
2019-11-06 10:35:00,57.18,57.24,57.15,57.23,19901.0,53.3428,53.3988,53.3148,53.3895,19901.0
2019-11-06 10:40:00,57.22,57.28,57.21,57.28,38314.0,53.3801,53.4361,53.3708,53.4361,38314.0
2019-11-06 10:45:00,57.28,57.29,57.2,57.21,15904.0,53.4361,53.4454,53.3615,53.3708,15904.0
2019-11-06 10:50:00,57.21,57.26,57.2,57.23,13158.0,53.3708,53.4174,53.3615,53.3895,13158.0
2019-11-06 10:55:00,57.23,57.34,57.23,57.34,13203.0,53.3895,53.4921,53.3895,53.4921,13203.0
2019-11-06 11:00:00,57.34,57.39,57.32,57.34,14675.0,53.4921,53.5387,53.4734,53.4921,14675.0
2019-11-06 11:05:00,57.35,57.36,57.31,57.34,9898.0,53.5014,53.5107,53.4641,53.4921,9898.0
2019-11-06 11:10:00,57.34,57.36,57.3,57.3,10145.0,53.4921,53.5107,53.4548,53.4548,10145.0
2019-11-06 11:15:00,57.28,57.31,57.27,57.28,9813.0,53.4361,53.4641,53.4268,53.4361,9813.0
2019-11-06 11:20:00,57.27,57.3,57.22,57.29,17274.0,53.4268,53.4548,53.3801,53.4454,17274.0
2019-11-06 11:25:00,57.29,57.3,57.24,57.25,17009.0,53.4454,53.4548,53.3988,53.4081,17009.0
2019-11-06 11:30:00,57.26,57.35,57.26,57.33,8202.0,53.4174,53.5014,53.4174,53.4827,8202.0
2019-11-06 11:35:00,57.33,57.34,57.28,57.3,11623.0,53.4827,53.4921,53.4361,53.4548,11623.0
2019-11-06 11:40:00,57.3,57.35,57.1,57.12,29625.0,53.4548,53.5014,53.2682,53.2868,29625.0
2019-11-06 11:45:00,57.12,57.22,57.07,57.15,34906.0,53.2868,53.3801,53.2402,53.3148,34906.0
2019-11-06 11:50:00,57.14,57.14,57.06,57.07,10551.0,53.3055,53.3055,53.2309,53.2402,10551.0
2019-11-06 11:55:00,57.07,57.17,57.06,57.15,12298.0,53.2402,53.3335,53.2309,53.3148,12298.0
2019-11-06 12:00:00,57.16,57.21,57.15,57.18,11630.0,53.3242,53.3708,53.3148,53.3428,11630.0
2019-11-06 12:05:00,57.17,57.23,57.17,57.21,12868.0,53.3335,53.3895,53.3335,53.3708,12868.0
2019-11-06 12:10:00,57.21,57.21,57.18,57.2,7326.0,53.3708,53.3708,53.3428,53.3615,7326.0
2019-11-06 12:15:00,57.19,57.2,57.17,57.19,7800.0,53.3521,53.3615,53.3335,53.3521,7800.0
2019-11-06 12:20:00,57.19,57.21,57.14,57.15,11214.0,53.3521,53.3708,53.3055,53.3148,11214.0
2019-11-06 12:25:00,57.16,57.16,57.12,57.15,11632.0,53.3242,53.3242,53.2868,53.3148,11632.0
2019-11-06 12:30:00,57.16,57.2,57.14,57.19,17710.0,53.3242,53.3615,53.3055,53.3521,17710.0
2019-11-06 12:35:00,57.18,57.23,57.17,57.23,18094.0,53.3428,53.3895,53.3335,53.3895,18094.0
2019-11-06 12:40:00,57.24,57.27,57.23,57.23,10995.0,53.3988,53.4268,53.3895,53.3895,10995.0
2019-11-06 12:45:00,57.23,57.27,57.23,57.25,17445.0,53.3895,53.4268,53.3895,53.4081,17445.0
2019-11-06 12:50:00,57.24,57.29,57.23,57.29,8704.0,53.3988,53.4454,53.3895,53.4454,8704.0
2019-11-06 12:55:00,57.28,57.36,57.28,57.36,10705.0,53.4361,53.5107,53.4361,53.5107,10705.0
2019-11-06 13:00:00,57.37,57.4,57.35,57.35,14323.0,53.5201,53.5481,53.5014,53.5014,14323.0
2019-11-06 13:05:00,57.36,57.36,57.28,57.29,10114.0,53.5107,53.5107,53.4361,53.4454,10114.0
2019-11-06 13:10:00,57.29,57.36,57.29,57.36,10011.0,53.4454,53.5107,53.4454,53.5107,10011.0
2019-11-06 13:15:00,57.36,57.42,57.36,57.38,10537.0,53.5107,53.5667,53.5107,53.5294,10537.0
2019-11-06 13:20:00,57.38,57.4,57.37,57.4,13068.0,53.5294,53.5481,53.5201,53.5481,13068.0
2019-11-06 13:25:00,57.4,57.45,57.39,57.43,16628.0,53.5481,53.5947,53.5387,53.576,16628.0
2019-11-06 13:30:00,57.42,57.43,57.4,57.41,12178.0,53.5667,53.576,53.5481,53.5574,12178.0
2019-11-06 13:35:00,57.42,57.49,57.4,57.49,16847.0,53.5667,53.632,53.5481,53.632,16847.0
2019-11-06 13:40:00,57.5,57.51,57.47,57.49,18755.0,53.6413,53.6507,53.6134,53.632,18755.0
2019-11-06 13:45:00,57.5,57.52,57.46,57.46,13223.0,53.6413,53.66,53.604,53.604,13223.0
2019-11-06 13:50:00,57.47,57.51,57.47,57.49,10985.0,53.6134,53.6507,53.6134,53.632,10985.0
2019-11-06 13:55:00,57.49,57.61,57.49,57.61,17146.0,53.632,53.744,53.632,53.744,17146.0
2019-11-06 14:00:00,57.61,57.66,57.58,57.59,60026.0,53.744,53.7906,53.716,53.7253,60026.0
2019-11-06 14:05:00,57.6,57.6,57.51,57.52,16272.0,53.7346,53.7346,53.6507,53.66,16272.0
2019-11-06 14:10:00,57.52,57.52,57.27,57.32,97211.0,53.66,53.66,53.4268,53.4734,97211.0
2019-11-06 14:15:00,57.35,57.5,57.34,57.47,23633.0,53.5014,53.6413,53.4921,53.6134,23633.0
2019-11-06 14:20:00,57.47,57.49,57.43,57.47,16971.0,53.6134,53.632,53.576,53.6134,16971.0
2019-11-06 14:25:00,57.46,57.52,57.45,57.51,6639.0,53.604,53.66,53.5947,53.6507,6639.0
2019-11-06 14:30:00,57.51,57.55,57.51,57.52,12519.0,53.6507,53.688,53.6507,53.66,12519.0
2019-11-06 14:35:00,57.53,57.59,57.52,57.59,8301.0,53.6693,53.7253,53.66,53.7253,8301.0
2019-11-06 14:40:00,57.59,57.63,57.58,57.59,11241.0,53.7253,53.7626,53.716,53.7253,11241.0
2019-11-06 14:45:00,57.58,57.62,57.58,57.61,9165.0,53.716,53.7533,53.716,53.744,9165.0
2019-11-06 14:50:00,57.61,57.62,57.56,57.59,12647.0,53.744,53.7533,53.6973,53.7253,12647.0
2019-11-06 14:55:00,57.6,57.65,57.59,57.59,9592.0,53.7346,53.7813,53.7253,53.7253,9592.0
2019-11-06 15:00:00,57.59,57.63,57.59,57.62,13542.0,53.7253,53.7626,53.7253,53.7533,13542.0
2019-11-06 15:05:00,57.61,57.64,57.6,57.63,11969.0,53.744,53.7719,53.7346,53.7626,11969.0
2019-11-06 15:10:00,57.62,57.65,57.59,57.64,13436.0,53.7533,53.7813,53.7253,53.7719,13436.0
2019-11-06 15:15:00,57.64,57.67,57.62,57.66,18251.0,53.7719,53.7999,53.7533,53.7906,18251.0
2019-11-06 15:20:00,57.66,57.7,57.65,57.65,20594.0,53.7906,53.8279,53.7813,53.7813,20594.0
2019-11-06 15:25:00,57.65,57.67,57.63,57.67,17083.0,53.7813,53.7999,53.7626,53.7999,17083.0
2019-11-06 15:30:00,57.66,57.68,57.65,57.68,19670.0,53.7906,53.8093,53.7813,53.8093,19670.0
2019-11-06 15:35:00,57.68,57.79,57.68,57.77,40431.0,53.8093,53.9119,53.8093,53.8932,40431.0
2019-11-06 15:40:00,57.77,57.77,57.71,57.72,37250.0,53.8932,53.8932,53.8372,53.8466,37250.0
2019-11-06 15:45:00,57.71,57.74,57.7,57.74,41169.0,53.8372,53.8652,53.8279,53.8652,41169.0
2019-11-06 15:50:00,57.75,57.82,57.75,57.79,88168.0,53.8746,53.9399,53.8746,53.9119,88168.0
2019-11-06 15:55:00,57.8,57.88,57.76,57.86,192434.0,53.9212,53.9958,53.8839,53.9772,192434.0
2019-11-07 09:30:00,58.0,58.03,57.86,57.98,59594.0,54.1078,54.1358,53.9772,54.0891,59594.0
2019-11-07 09:35:00,57.99,58.29,57.99,58.28,28538.0,54.0985,54.3783,54.0985,54.369,28538.0
2019-11-07 09:40:00,58.27,58.36,58.24,58.27,31513.0,54.3597,54.4436,54.3317,54.3597,31513.0
2019-11-07 09:45:00,58.25,58.36,58.16,58.17,19745.0,54.341,54.4436,54.257,54.2664,19745.0
2019-11-07 09:50:00,58.16,58.33,58.15,58.32,18940.0,54.257,54.4156,54.2477,54.4063,18940.0
2019-11-07 09:55:00,58.31,58.35,58.22,58.22,16273.0,54.397,54.4343,54.313,54.313,16273.0
2019-11-07 10:00:00,58.22,58.23,58.04,58.1,42851.0,54.313,54.3224,54.1451,54.2011,42851.0
2019-11-07 10:05:00,58.09,58.1,58.02,58.04,29992.0,54.1917,54.2011,54.1264,54.1451,29992.0
2019-11-07 10:10:00,58.05,58.08,58.0,58.08,18548.0,54.1544,54.1824,54.1078,54.1824,18548.0
2019-11-07 10:15:00,58.07,58.18,58.06,58.16,13356.0,54.1731,54.2757,54.1638,54.257,13356.0
2019-11-07 10:20:00,58.15,58.17,58.09,58.09,13912.0,54.2477,54.2664,54.1917,54.1917,13912.0
2019-11-07 10:25:00,58.1,58.15,58.07,58.07,15217.0,54.2011,54.2477,54.1731,54.1731,15217.0
2019-11-07 10:30:00,58.08,58.18,58.05,58.11,11227.0,54.1824,54.2757,54.1544,54.2104,11227.0
2019-11-07 10:35:00,58.11,58.15,58.07,58.14,13347.0,54.2104,54.2477,54.1731,54.2384,13347.0
2019-11-07 10:40:00,58.14,58.18,58.14,58.14,13381.0,54.2384,54.2757,54.2384,54.2384,13381.0
2019-11-07 10:45:00,58.14,58.15,58.1,58.13,14431.0,54.2384,54.2477,54.2011,54.2291,14431.0
2019-11-07 10:50:00,58.12,58.19,58.12,58.17,20155.0,54.2197,54.285,54.2197,54.2664,20155.0
2019-11-07 10:55:00,58.17,58.22,58.15,58.21,18983.0,54.2664,54.313,54.2477,54.3037,18983.0
2019-11-07 11:00:00,58.22,58.3,58.22,58.27,21591.0,54.313,54.3877,54.313,54.3597,21591.0
2019-11-07 11:05:00,58.26,58.29,58.21,58.26,23491.0,54.3503,54.3783,54.3037,54.3503,23491.0
2019-11-07 11:10:00,58.26,58.28,58.22,58.25,18564.0,54.3503,54.369,54.313,54.341,18564.0
2019-11-07 11:15:00,58.25,58.37,58.24,58.37,41363.0,54.341,54.453,54.3317,54.453,41363.0
2019-11-07 11:20:00,58.37,58.41,58.34,58.35,36816.0,54.453,54.4903,54.425,54.4343,36816.0
2019-11-07 11:25:00,58.36,58.36,58.29,58.3,12363.0,54.4436,54.4436,54.3783,54.3877,12363.0
2019-11-07 11:30:00,58.31,58.36,58.31,58.34,19087.0,54.397,54.4436,54.397,54.425,19087.0
2019-11-07 11:35:00,58.34,58.34,58.3,58.3,14647.0,54.425,54.425,54.3877,54.3877,14647.0
2019-11-07 11:40:00,58.31,58.31,58.27,58.3,14815.0,54.397,54.397,54.3597,54.3877,14815.0
2019-11-07 11:45:00,58.3,58.3,58.23,58.24,13767.0,54.3877,54.3877,54.3224,54.3317,13767.0
2019-11-07 11:50:00,58.23,58.25,58.16,58.17,13457.0,54.3224,54.341,54.257,54.2664,13457.0
2019-11-07 11:55:00,58.17,58.34,58.15,58.3,25341.0,54.2664,54.425,54.2477,54.3877,25341.0
2019-11-07 12:00:00,58.3,58.31,58.23,58.25,20724.0,54.3877,54.397,54.3224,54.341,20724.0
2019-11-07 12:05:00,58.25,58.27,58.22,58.27,11661.0,54.341,54.3597,54.313,54.3597,11661.0
2019-11-07 12:10:00,58.28,58.33,58.22,58.32,26634.0,54.369,54.4156,54.313,54.4063,26634.0
2019-11-07 12:15:00,58.31,58.31,58.27,58.29,8387.0,54.397,54.397,54.3597,54.3783,8387.0
2019-11-07 12:20:00,58.3,58.32,58.25,58.26,14161.0,54.3877,54.4063,54.341,54.3503,14161.0
2019-11-07 12:25:00,58.25,58.25,58.19,58.25,69671.0,54.341,54.341,54.285,54.341,69671.0
2019-11-07 12:30:00,58.24,58.33,58.23,58.32,20031.0,54.3317,54.4156,54.3224,54.4063,20031.0
2019-11-07 12:35:00,58.33,58.39,58.3,58.39,18653.0,54.4156,54.4716,54.3877,54.4716,18653.0
2019-11-07 12:40:00,58.39,58.43,58.37,58.42,13300.0,54.4716,54.5089,54.453,54.4996,13300.0
2019-11-07 12:45:00,58.42,58.43,58.39,58.41,10476.0,54.4996,54.5089,54.4716,54.4903,10476.0
2019-11-07 12:50:00,58.41,58.42,58.39,58.4,7689.0,54.4903,54.4996,54.4716,54.4809,7689.0
2019-11-07 12:55:00,58.39,58.44,58.38,58.41,12452.0,54.4716,54.5183,54.4623,54.4903,12452.0
2019-11-07 13:00:00,58.4,58.45,58.4,58.43,17888.0,54.4809,54.5276,54.4809,54.5089,17888.0
2019-11-07 13:05:00,58.42,58.48,58.42,58.44,24025.0,54.4996,54.5556,54.4996,54.5183,24025.0
2019-11-07 13:10:00,58.44,58.5,58.44,58.48,30319.0,54.5183,54.5742,54.5183,54.5556,30319.0
2019-11-07 13:15:00,58.47,58.5,58.41,58.44,95807.0,54.5462,54.5742,54.4903,54.5183,95807.0
2019-11-07 13:20:00,58.44,58.44,58.41,58.43,18426.0,54.5183,54.5183,54.4903,54.5089,18426.0
2019-11-07 13:25:00,58.43,58.43,58.37,58.42,25337.0,54.5089,54.5089,54.453,54.4996,25337.0
2019-11-07 13:30:00,58.43,58.45,58.4,58.41,17094.0,54.5089,54.5276,54.4809,54.4903,17094.0
2019-11-07 13:35:00,58.4,58.41,58.36,58.38,13144.0,54.4809,54.4903,54.4436,54.4623,13144.0
2019-11-07 13:40:00,58.37,58.37,58.33,58.35,10956.0,54.453,54.453,54.4156,54.4343,10956.0
2019-11-07 13:45:00,58.35,58.35,58.26,58.3,20438.0,54.4343,54.4343,54.3503,54.3877,20438.0
2019-11-07 13:50:00,58.31,58.35,58.3,58.34,18389.0,54.397,54.4343,54.3877,54.425,18389.0
2019-11-07 13:55:00,58.33,58.36,58.32,58.33,39479.0,54.4156,54.4436,54.4063,54.4156,39479.0
2019-11-07 14:00:00,58.34,58.38,58.34,58.38,21615.0,54.425,54.4623,54.425,54.4623,21615.0
2019-11-07 14:05:00,58.38,58.39,58.35,58.36,15534.0,54.4623,54.4716,54.4343,54.4436,15534.0
2019-11-07 14:10:00,58.36,58.38,58.35,58.36,13412.0,54.4436,54.4623,54.4343,54.4436,13412.0
2019-11-07 14:15:00,58.36,58.41,58.36,58.38,16202.0,54.4436,54.4903,54.4436,54.4623,16202.0
2019-11-07 14:20:00,58.38,58.38,58.35,58.35,10363.0,54.4623,54.4623,54.4343,54.4343,10363.0
2019-11-07 14:25:00,58.35,58.38,58.34,58.37,33078.0,54.4343,54.4623,54.425,54.453,33078.0
2019-11-07 14:30:00,58.37,58.37,58.33,58.34,16725.0,54.453,54.453,54.4156,54.425,16725.0
2019-11-07 14:35:00,58.34,58.38,58.31,58.38,37324.0,54.425,54.4623,54.397,54.4623,37324.0
2019-11-07 14:40:00,58.38,58.4,58.2,58.3,36207.0,54.4623,54.4809,54.2944,54.3877,36207.0
2019-11-07 14:45:00,58.29,58.32,58.28,58.31,21520.0,54.3783,54.4063,54.369,54.397,21520.0
2019-11-07 14:50:00,58.31,58.35,58.26,58.3,39732.0,54.397,54.4343,54.3503,54.3877,39732.0
2019-11-07 14:55:00,58.3,58.33,58.29,58.3,11821.0,54.3877,54.4156,54.3783,54.3877,11821.0
2019-11-07 15:00:00,58.3,58.33,58.3,58.31,13133.0,54.3877,54.4156,54.3877,54.397,13133.0
2019-11-07 15:05:00,58.31,58.32,58.3,58.31,11182.0,54.397,54.4063,54.3877,54.397,11182.0
2019-11-07 15:10:00,58.3,58.32,58.28,58.29,19100.0,54.3877,54.4063,54.369,54.3783,19100.0
2019-11-07 15:15:00,58.28,58.32,58.25,58.25,17964.0,54.369,54.4063,54.341,54.341,17964.0
2019-11-07 15:20:00,58.25,58.27,58.21,58.23,22214.0,54.341,54.3597,54.3037,54.3224,22214.0
2019-11-07 15:25:00,58.23,58.28,58.23,58.27,23501.0,54.3224,54.369,54.3224,54.3597,23501.0
2019-11-07 15:30:00,58.26,58.28,58.25,58.28,25134.0,54.3503,54.369,54.341,54.369,25134.0
2019-11-07 15:35:00,58.28,58.29,58.23,58.26,33587.0,54.369,54.3783,54.3224,54.3503,33587.0
2019-11-07 15:40:00,58.26,58.26,58.14,58.15,29475.0,54.3503,54.3503,54.2384,54.2477,29475.0
2019-11-07 15:45:00,58.15,58.28,58.14,58.27,53756.0,54.2477,54.369,54.2384,54.3597,53756.0
2019-11-07 15:50:00,58.26,58.27,58.13,58.15,59380.0,54.3503,54.3597,54.2291,54.2477,59380.0
2019-11-07 15:55:00,58.15,58.28,58.12,58.26,160966.0,54.2477,54.369,54.2197,54.3503,160966.0
2019-11-08 09:30:00,58.2,58.2,58.03,58.08,33156.0,54.2944,54.2944,54.1358,54.1824,33156.0
2019-11-08 09:35:00,58.08,58.21,58.07,58.16,15383.0,54.1824,54.3037,54.1731,54.257,15383.0
2019-11-08 09:40:00,58.15,58.18,57.98,58.12,68668.0,54.2477,54.2757,54.0891,54.2197,68668.0
2019-11-08 09:45:00,58.09,58.15,58.06,58.11,11512.0,54.1917,54.2477,54.1638,54.2104,11512.0
2019-11-08 09:50:00,58.11,58.13,58.03,58.12,19883.0,54.2104,54.2291,54.1358,54.2197,19883.0
2019-11-08 09:55:00,58.11,58.11,58.01,58.07,54207.0,54.2104,54.2104,54.1171,54.1731,54207.0
2019-11-08 10:00:00,58.04,58.16,57.88,58.12,30556.0,54.1451,54.257,53.9958,54.2197,30556.0
2019-11-08 10:05:00,58.13,58.26,58.06,58.21,28158.0,54.2291,54.3503,54.1638,54.3037,28158.0
2019-11-08 10:10:00,58.2,58.24,58.16,58.2,23349.0,54.2944,54.3317,54.257,54.2944,23349.0
2019-11-08 10:15:00,58.19,58.28,58.15,58.28,53737.0,54.285,54.369,54.2477,54.369,53737.0
2019-11-08 10:20:00,58.28,58.29,58.13,58.18,11562.0,54.369,54.3783,54.2291,54.2757,11562.0
2019-11-08 10:25:00,58.2,58.26,58.16,58.2,9998.0,54.2944,54.3503,54.257,54.2944,9998.0
2019-11-08 10:30:00,58.21,58.22,58.14,58.15,8105.0,54.3037,54.313,54.2384,54.2477,8105.0
2019-11-08 10:35:00,58.15,58.19,58.11,58.16,12322.0,54.2477,54.285,54.2104,54.257,12322.0
2019-11-08 10:40:00,58.17,58.25,58.17,58.23,9691.0,54.2664,54.341,54.2664,54.3224,9691.0
2019-11-08 10:45:00,58.24,58.26,58.19,58.23,17885.0,54.3317,54.3503,54.285,54.3224,17885.0
2019-11-08 10:50:00,58.22,58.27,58.2,58.27,8311.0,54.313,54.3597,54.2944,54.3597,8311.0
2019-11-08 10:55:00,58.27,58.28,58.21,58.25,7343.0,54.3597,54.369,54.3037,54.341,7343.0
2019-11-08 11:00:00,58.25,58.26,58.21,58.22,10755.0,54.341,54.3503,54.3037,54.313,10755.0
2019-11-08 11:05:00,58.21,58.22,58.19,58.2,9936.0,54.3037,54.313,54.285,54.2944,9936.0
2019-11-08 11:10:00,58.2,58.23,58.19,58.2,9602.0,54.2944,54.3224,54.285,54.2944,9602.0
2019-11-08 11:15:00,58.2,58.2,58.15,58.17,7067.0,54.2944,54.2944,54.2477,54.2664,7067.0
2019-11-08 11:20:00,58.17,58.18,58.14,58.14,6063.0,54.2664,54.2757,54.2384,54.2384,6063.0
2019-11-08 11:25:00,58.14,58.18,58.13,58.18,12922.0,54.2384,54.2757,54.2291,54.2757,12922.0
2019-11-08 11:30:00,58.18,58.19,58.13,58.17,13652.0,54.2757,54.285,54.2291,54.2664,13652.0
2019-11-08 11:35:00,58.16,58.17,58.16,58.17,8548.0,54.257,54.2664,54.257,54.2664,8548.0
2019-11-08 11:40:00,58.17,58.22,58.17,58.22,12047.0,54.2664,54.313,54.2664,54.313,12047.0
2019-11-08 11:45:00,58.23,58.26,58.12,58.12,22013.0,54.3224,54.3503,54.2197,54.2197,22013.0
2019-11-08 11:50:00,58.13,58.13,58.07,58.1,23502.0,54.2291,54.2291,54.1731,54.2011,23502.0
2019-11-08 11:55:00,58.09,58.11,58.08,58.09,22496.0,54.1917,54.2104,54.1824,54.1917,22496.0
2019-11-08 12:00:00,58.09,58.1,58.05,58.09,9703.0,54.1917,54.2011,54.1544,54.1917,9703.0
2019-11-08 12:05:00,58.09,58.1,58.07,58.08,7372.0,54.1917,54.2011,54.1731,54.1824,7372.0
2019-11-08 12:10:00,58.08,58.1,58.06,58.09,8524.0,54.1824,54.2011,54.1638,54.1917,8524.0
2019-11-08 12:15:00,58.08,58.09,58.06,58.08,9714.0,54.1824,54.1917,54.1638,54.1824,9714.0
2019-11-08 12:20:00,58.09,58.12,58.06,58.08,27133.0,54.1917,54.2197,54.1638,54.1824,27133.0
2019-11-08 12:25:00,58.07,58.09,58.06,58.07,11879.0,54.1731,54.1917,54.1638,54.1731,11879.0
2019-11-08 12:30:00,58.07,58.09,58.06,58.07,11345.0,54.1731,54.1917,54.1638,54.1731,11345.0
2019-11-08 12:35:00,58.07,58.09,58.06,58.09,12942.0,54.1731,54.1917,54.1638,54.1917,12942.0
2019-11-08 12:40:00,58.08,58.11,58.07,58.1,6527.0,54.1824,54.2104,54.1731,54.2011,6527.0
2019-11-08 12:45:00,58.09,58.13,58.09,58.12,20184.0,54.1917,54.2291,54.1917,54.2197,20184.0
2019-11-08 12:50:00,58.14,58.15,58.08,58.1,18677.0,54.2384,54.2477,54.1824,54.2011,18677.0
2019-11-08 12:55:00,58.09,58.11,58.09,58.1,5659.0,54.1917,54.2104,54.1917,54.2011,5659.0
2019-11-08 13:00:00,58.09,58.13,58.09,58.13,10390.0,54.1917,54.2291,54.1917,54.2291,10390.0
2019-11-08 13:05:00,58.12,58.15,58.12,58.15,6340.0,54.2197,54.2477,54.2197,54.2477,6340.0
2019-11-08 13:10:00,58.15,58.17,58.13,58.17,13241.0,54.2477,54.2664,54.2291,54.2664,13241.0
2019-11-08 13:15:00,58.16,58.22,58.16,58.22,11274.0,54.257,54.313,54.257,54.313,11274.0
2019-11-08 13:20:00,58.22,58.24,58.21,58.22,11029.0,54.313,54.3317,54.3037,54.313,11029.0
2019-11-08 13:25:00,58.21,58.26,58.21,58.26,11822.0,54.3037,54.3503,54.3037,54.3503,11822.0
2019-11-08 13:30:00,58.26,58.31,58.24,58.3,8686.0,54.3503,54.397,54.3317,54.3877,8686.0
2019-11-08 13:35:00,58.3,58.31,58.28,58.29,6729.0,54.3877,54.397,54.369,54.3783,6729.0
2019-11-08 13:40:00,58.29,58.3,58.25,58.26,8171.0,54.3783,54.3877,54.341,54.3503,8171.0
2019-11-08 13:45:00,58.25,58.3,58.25,58.29,10375.0,54.341,54.3877,54.341,54.3783,10375.0
2019-11-08 13:50:00,58.29,58.29,58.24,58.26,11186.0,54.3783,54.3783,54.3317,54.3503,11186.0
2019-11-08 13:55:00,58.27,58.3,58.26,58.28,13090.0,54.3597,54.3877,54.3503,54.369,13090.0
2019-11-08 14:00:00,58.29,58.3,58.28,58.3,8179.0,54.3783,54.3877,54.369,54.3877,8179.0
2019-11-08 14:05:00,58.3,58.34,58.29,58.3,16521.0,54.3877,54.425,54.3783,54.3877,16521.0
2019-11-08 14:10:00,58.3,58.35,58.3,58.34,16153.0,54.3877,54.4343,54.3877,54.425,16153.0
2019-11-08 14:15:00,58.34,58.35,58.19,58.22,39689.0,54.425,54.4343,54.285,54.313,39689.0
2019-11-08 14:20:00,58.23,58.3,58.23,58.28,45019.0,54.3224,54.3877,54.3224,54.369,45019.0
2019-11-08 14:25:00,58.28,58.31,58.24,58.27,40845.0,54.369,54.397,54.3317,54.3597,40845.0
2019-11-08 14:30:00,58.27,58.3,58.23,58.29,11919.0,54.3597,54.3877,54.3224,54.3783,11919.0
2019-11-08 14:35:00,58.29,58.29,58.25,58.27,6418.0,54.3783,54.3783,54.341,54.3597,6418.0
2019-11-08 14:40:00,58.27,58.27,58.22,58.23,17193.0,54.3597,54.3597,54.313,54.3224,17193.0
2019-11-08 14:45:00,58.22,58.25,58.15,58.16,20408.0,54.313,54.341,54.2477,54.257,20408.0
2019-11-08 14:50:00,58.16,58.17,58.01,58.05,44891.0,54.257,54.2664,54.1171,54.1544,44891.0
2019-11-08 14:55:00,58.05,58.1,58.03,58.09,19188.0,54.1544,54.2011,54.1358,54.1917,19188.0
2019-11-08 15:00:00,58.09,58.18,58.08,58.17,20070.0,54.1917,54.2757,54.1824,54.2664,20070.0
2019-11-08 15:05:00,58.17,58.22,58.13,58.19,42735.0,54.2664,54.313,54.2291,54.285,42735.0
2019-11-08 15:10:00,58.19,58.21,58.16,58.21,32788.0,54.285,54.3037,54.257,54.3037,32788.0
2019-11-08 15:15:00,58.22,58.23,58.2,58.22,16747.0,54.313,54.3224,54.2944,54.313,16747.0
2019-11-08 15:20:00,58.21,58.25,58.2,58.22,45868.0,54.3037,54.341,54.2944,54.313,45868.0
2019-11-08 15:25:00,58.22,58.23,58.17,58.19,18561.0,54.313,54.3224,54.2664,54.285,18561.0
2019-11-08 15:30:00,58.19,58.21,58.13,58.13,28753.0,54.285,54.3037,54.2291,54.2291,28753.0
2019-11-08 15:35:00,58.13,58.16,58.1,58.14,33378.0,54.2291,54.257,54.2011,54.2384,33378.0
2019-11-08 15:40:00,58.14,58.14,58.11,58.14,22811.0,54.2384,54.2384,54.2104,54.2384,22811.0
2019-11-08 15:45:00,58.13,58.14,58.05,58.09,39389.0,54.2291,54.2384,54.1544,54.1917,39389.0
2019-11-08 15:50:00,58.09,58.12,58.06,58.09,74618.0,54.1917,54.2197,54.1638,54.1917,74618.0
2019-11-08 15:55:00,58.09,58.19,58.07,58.17,172992.0,54.1917,54.285,54.1731,54.2664,172992.0
2019-11-11 09:30:00,58.01,58.01,57.7,57.94,50769.0,54.1171,54.1171,53.8279,54.0518,50769.0
2019-11-11 09:35:00,57.95,58.04,57.82,58.02,21111.0,54.0611,54.1451,53.9399,54.1264,21111.0
2019-11-11 09:40:00,58.05,58.08,57.93,58.02,10937.0,54.1544,54.1824,54.0425,54.1264,10937.0
2019-11-11 09:45:00,58.05,58.06,57.92,57.93,13955.0,54.1544,54.1638,54.0332,54.0425,13955.0
2019-11-11 09:50:00,57.91,57.92,57.73,57.78,28969.0,54.0238,54.0332,53.8559,53.9026,28969.0
2019-11-11 09:55:00,57.77,57.82,57.76,57.8,12549.0,53.8932,53.9399,53.8839,53.9212,12549.0
2019-11-11 10:00:00,57.8,57.9,57.73,57.88,26494.0,53.9212,54.0145,53.8559,53.9958,26494.0
2019-11-11 10:05:00,57.85,57.85,57.71,57.75,16306.0,53.9679,53.9679,53.8372,53.8746,16306.0
2019-11-11 10:10:00,57.76,57.78,57.68,57.7,9718.0,53.8839,53.9026,53.8093,53.8279,9718.0
2019-11-11 10:15:00,57.71,57.77,57.68,57.73,16086.0,53.8372,53.8932,53.8093,53.8559,16086.0
2019-11-11 10:20:00,57.73,57.76,57.71,57.72,6373.0,53.8559,53.8839,53.8372,53.8466,6373.0
2019-11-11 10:25:00,57.73,57.84,57.73,57.78,11523.0,53.8559,53.9585,53.8559,53.9026,11523.0
2019-11-11 10:30:00,57.77,57.84,57.77,57.79,10631.0,53.8932,53.9585,53.8932,53.9119,10631.0
2019-11-11 10:35:00,57.79,57.81,57.72,57.72,12238.0,53.9119,53.9305,53.8466,53.8466,12238.0
2019-11-11 10:40:00,57.71,57.71,57.65,57.66,12717.0,53.8372,53.8372,53.7813,53.7906,12717.0
2019-11-11 10:45:00,57.65,57.7,57.63,57.63,9382.0,53.7813,53.8279,53.7626,53.7626,9382.0
2019-11-11 10:50:00,57.64,57.7,57.63,57.7,9498.0,53.7719,53.8279,53.7626,53.8279,9498.0
2019-11-11 10:55:00,57.69,57.7,57.61,57.64,18167.0,53.8186,53.8279,53.744,53.7719,18167.0
2019-11-11 11:00:00,57.64,57.7,57.62,57.66,8679.0,53.7719,53.8279,53.7533,53.7906,8679.0
2019-11-11 11:05:00,57.65,57.66,57.53,57.53,21959.0,53.7813,53.7906,53.6693,53.6693,21959.0
2019-11-11 11:10:00,57.54,57.55,57.48,57.51,15332.0,53.6787,53.688,53.6227,53.6507,15332.0
2019-11-11 11:15:00,57.52,57.54,57.49,57.54,9496.0,53.66,53.6787,53.632,53.6787,9496.0
2019-11-11 11:20:00,57.54,57.54,57.45,57.46,12363.0,53.6787,53.6787,53.5947,53.604,12363.0
2019-11-11 11:25:00,57.46,57.52,57.45,57.5,8190.0,53.604,53.66,53.5947,53.6413,8190.0
2019-11-11 11:30:00,57.49,57.53,57.47,57.5,5491.0,53.632,53.6693,53.6134,53.6413,5491.0
2019-11-11 11:35:00,57.51,57.58,57.5,57.56,10724.0,53.6507,53.716,53.6413,53.6973,10724.0
2019-11-11 11:40:00,57.55,57.71,57.51,57.57,69684.0,53.688,53.8372,53.6507,53.7066,69684.0
2019-11-11 11:45:00,57.59,57.61,57.53,57.57,13468.0,53.7253,53.744,53.6693,53.7066,13468.0
2019-11-11 11:50:00,57.56,57.63,57.47,57.58,40167.0,53.6973,53.7626,53.6134,53.716,40167.0
2019-11-11 11:55:00,57.6,57.84,57.59,57.83,78407.0,53.7346,53.9585,53.7253,53.9492,78407.0
2019-11-11 12:00:00,57.82,57.94,57.81,57.86,86646.0,53.9399,54.0518,53.9305,53.9772,86646.0
2019-11-11 12:05:00,57.87,57.94,57.79,57.86,65139.0,53.9865,54.0518,53.9119,53.9772,65139.0
2019-11-11 12:10:00,57.87,57.93,57.2,57.48,693022.0,53.9865,54.0425,53.3615,53.6227,693022.0
2019-11-11 12:15:00,57.48,57.85,57.44,57.79,119555.0,53.6227,53.9679,53.5854,53.9119,119555.0
2019-11-11 12:20:00,57.79,57.98,57.79,57.94,70507.0,53.9119,54.0891,53.9119,54.0518,70507.0
2019-11-11 12:25:00,57.95,57.99,57.92,57.94,45568.0,54.0611,54.0985,54.0332,54.0518,45568.0
2019-11-11 12:30:00,57.94,57.99,57.87,57.87,11860.0,54.0518,54.0985,53.9865,53.9865,11860.0
2019-11-11 12:35:00,57.9,57.9,57.78,57.85,30199.0,54.0145,54.0145,53.9026,53.9679,30199.0
2019-11-11 12:40:00,57.85,57.91,57.83,57.86,18633.0,53.9679,54.0238,53.9492,53.9772,18633.0
2019-11-11 12:45:00,57.85,57.85,57.82,57.83,8684.0,53.9679,53.9679,53.9399,53.9492,8684.0
2019-11-11 12:50:00,57.83,57.85,57.79,57.84,19435.0,53.9492,53.9679,53.9119,53.9585,19435.0
2019-11-11 12:55:00,57.85,57.85,57.79,57.8,10329.0,53.9679,53.9679,53.9119,53.9212,10329.0
2019-11-11 13:00:00,57.8,57.88,57.8,57.87,13073.0,53.9212,53.9958,53.9212,53.9865,13073.0
2019-11-11 13:05:00,57.87,57.93,57.86,57.93,10719.0,53.9865,54.0425,53.9772,54.0425,10719.0
2019-11-11 13:10:00,57.94,57.97,57.87,57.89,24941.0,54.0518,54.0798,53.9865,54.0052,24941.0
2019-11-11 13:15:00,57.88,57.93,57.85,57.93,9200.0,53.9958,54.0425,53.9679,54.0425,9200.0
2019-11-11 13:20:00,57.93,58.05,57.92,58.04,27786.0,54.0425,54.1544,54.0332,54.1451,27786.0
2019-11-11 13:25:00,58.04,58.08,58.02,58.08,36040.0,54.1451,54.1824,54.1264,54.1824,36040.0
2019-11-11 13:30:00,58.08,58.16,58.07,58.08,33812.0,54.1824,54.257,54.1731,54.1824,33812.0
2019-11-11 13:35:00,58.09,58.13,58.07,58.13,13126.0,54.1917,54.2291,54.1731,54.2291,13126.0
2019-11-11 13:40:00,58.12,58.21,58.11,58.21,20054.0,54.2197,54.3037,54.2104,54.3037,20054.0
2019-11-11 13:45:00,58.21,58.22,58.16,58.16,13933.0,54.3037,54.313,54.257,54.257,13933.0
2019-11-11 13:50:00,58.16,58.19,58.15,58.19,12284.0,54.257,54.285,54.2477,54.285,12284.0
2019-11-11 13:55:00,58.18,58.27,58.18,58.24,19073.0,54.2757,54.3597,54.2757,54.3317,19073.0
2019-11-11 14:00:00,58.24,58.24,58.17,58.23,15182.0,54.3317,54.3317,54.2664,54.3224,15182.0
2019-11-11 14:05:00,58.22,58.23,58.18,58.2,12135.0,54.313,54.3224,54.2757,54.2944,12135.0
2019-11-11 14:10:00,58.2,58.23,58.17,58.17,14522.0,54.2944,54.3224,54.2664,54.2664,14522.0
2019-11-11 14:15:00,58.17,58.19,58.16,58.18,10209.0,54.2664,54.285,54.257,54.2757,10209.0
2019-11-11 14:20:00,58.18,58.21,58.17,58.2,14821.0,54.2757,54.3037,54.2664,54.2944,14821.0
2019-11-11 14:25:00,58.21,58.23,58.18,58.18,10721.0,54.3037,54.3224,54.2757,54.2757,10721.0
2019-11-11 14:30:00,58.18,58.18,58.14,58.16,11103.0,54.2757,54.2757,54.2384,54.257,11103.0
2019-11-11 14:35:00,58.16,58.16,58.13,58.15,10250.0,54.257,54.257,54.2291,54.2477,10250.0
2019-11-11 14:40:00,58.14,58.15,58.12,58.14,8146.0,54.2384,54.2477,54.2197,54.2384,8146.0
2019-11-11 14:45:00,58.13,58.13,58.02,58.11,63065.0,54.2291,54.2291,54.1264,54.2104,63065.0
2019-11-11 14:50:00,58.11,58.12,58.06,58.08,14121.0,54.2104,54.2197,54.1638,54.1824,14121.0
2019-11-11 14:55:00,58.08,58.13,58.07,58.13,12123.0,54.1824,54.2291,54.1731,54.2291,12123.0
2019-11-11 15:00:00,58.13,58.14,58.1,58.12,9902.0,54.2291,54.2384,54.2011,54.2197,9902.0
2019-11-11 15:05:00,58.12,58.15,58.12,58.14,6631.0,54.2197,54.2477,54.2197,54.2384,6631.0
2019-11-11 15:10:00,58.13,58.14,58.1,58.1,11603.0,54.2291,54.2384,54.2011,54.2011,11603.0
2019-11-11 15:15:00,58.11,58.12,58.09,58.09,6592.0,54.2104,54.2197,54.1917,54.1917,6592.0
2019-11-11 15:20:00,58.09,58.11,58.08,58.1,21187.0,54.1917,54.2104,54.1824,54.2011,21187.0
2019-11-11 15:25:00,58.1,58.17,58.09,58.16,9965.0,54.2011,54.2664,54.1917,54.257,9965.0
2019-11-11 15:30:00,58.16,58.17,58.14,58.15,15361.0,54.257,54.2664,54.2384,54.2477,15361.0
2019-11-11 15:35:00,58.16,58.16,58.11,58.13,25584.0,54.257,54.257,54.2104,54.2291,25584.0
2019-11-11 15:40:00,58.13,58.15,58.11,58.14,14462.0,54.2291,54.2477,54.2104,54.2384,14462.0
2019-11-11 15:45:00,58.14,58.25,58.12,58.21,42724.0,54.2384,54.341,54.2197,54.3037,42724.0
2019-11-11 15:50:00,58.21,58.3,58.21,58.3,66883.0,54.3037,54.3877,54.3037,54.3877,66883.0
2019-11-11 15:55:00,58.29,58.29,58.2,58.26,188518.0,54.3783,54.3783,54.2944,54.3503,188518.0
2019-11-12 09:30:00,58.34,58.34,58.1,58.27,33481.0,54.425,54.425,54.2011,54.3597,33481.0
2019-11-12 09:35:00,58.28,58.41,58.25,58.3,14742.0,54.369,54.4903,54.341,54.3877,14742.0
2019-11-12 09:40:00,58.28,58.31,58.24,58.3,9273.0,54.369,54.397,54.3317,54.3877,9273.0
2019-11-12 09:45:00,58.26,58.3,58.21,58.28,22937.0,54.3503,54.3877,54.3037,54.369,22937.0
2019-11-12 09:50:00,58.3,58.33,58.26,58.33,13817.0,54.3877,54.4156,54.3503,54.4156,13817.0
2019-11-12 09:55:00,58.33,58.35,58.21,58.23,12893.0,54.4156,54.4343,54.3037,54.3224,12893.0
2019-11-12 10:00:00,58.22,58.26,58.18,58.18,14806.0,54.313,54.3503,54.2757,54.2757,14806.0
2019-11-12 10:05:00,58.18,58.29,58.17,58.24,12321.0,54.2757,54.3783,54.2664,54.3317,12321.0
2019-11-12 10:10:00,58.22,58.22,58.1,58.1,11670.0,54.313,54.313,54.2011,54.2011,11670.0
2019-11-12 10:15:00,58.11,58.13,58.07,58.1,16357.0,54.2104,54.2291,54.1731,54.2011,16357.0
2019-11-12 10:20:00,58.11,58.14,58.09,58.14,9741.0,54.2104,54.2384,54.1917,54.2384,9741.0
2019-11-12 10:25:00,58.15,58.16,58.08,58.14,33215.0,54.2477,54.257,54.1824,54.2384,33215.0
2019-11-12 10:30:00,58.13,58.16,58.1,58.16,15805.0,54.2291,54.257,54.2011,54.257,15805.0
2019-11-12 10:35:00,58.15,58.21,58.12,58.2,11213.0,54.2477,54.3037,54.2197,54.2944,11213.0
2019-11-12 10:40:00,58.19,58.22,58.14,58.16,18483.0,54.285,54.313,54.2384,54.257,18483.0
2019-11-12 10:45:00,58.15,58.16,58.1,58.16,11603.0,54.2477,54.257,54.2011,54.257,11603.0
2019-11-12 10:50:00,58.15,58.24,58.14,58.22,11169.0,54.2477,54.3317,54.2384,54.313,11169.0
2019-11-12 10:55:00,58.22,58.24,58.21,58.23,7437.0,54.313,54.3317,54.3037,54.3224,7437.0
2019-11-12 11:00:00,58.23,58.25,58.22,58.22,7750.0,54.3224,54.341,54.313,54.313,7750.0
2019-11-12 11:05:00,58.22,58.35,58.22,58.35,16933.0,54.313,54.4343,54.313,54.4343,16933.0
2019-11-12 11:10:00,58.33,58.37,58.3,58.36,13296.0,54.4156,54.453,54.3877,54.4436,13296.0
2019-11-12 11:15:00,58.37,58.37,58.32,58.34,10558.0,54.453,54.453,54.4063,54.425,10558.0
2019-11-12 11:20:00,58.34,58.34,58.23,58.24,15657.0,54.425,54.425,54.3224,54.3317,15657.0
2019-11-12 11:25:00,58.23,58.23,58.08,58.09,27913.0,54.3224,54.3224,54.1824,54.1917,27913.0
2019-11-12 11:30:00,58.09,58.13,58.05,58.11,18092.0,54.1917,54.2291,54.1544,54.2104,18092.0
2019-11-12 11:35:00,58.09,58.1,58.0,58.01,8380.0,54.1917,54.2011,54.1078,54.1171,8380.0
2019-11-12 11:40:00,58.0,58.08,57.94,58.07,20985.0,54.1078,54.1824,54.0518,54.1731,20985.0
2019-11-12 11:45:00,58.06,58.06,57.97,58.0,16606.0,54.1638,54.1638,54.0798,54.1078,16606.0
2019-11-12 11:50:00,58.01,58.02,57.96,57.98,9851.0,54.1171,54.1264,54.0705,54.0891,9851.0
2019-11-12 11:55:00,57.98,57.99,57.92,57.93,18977.0,54.0891,54.0985,54.0332,54.0425,18977.0
2019-11-12 12:00:00,57.93,57.95,57.91,57.92,6302.0,54.0425,54.0611,54.0238,54.0332,6302.0
2019-11-12 12:05:00,57.92,57.99,57.91,57.97,12138.0,54.0332,54.0985,54.0238,54.0798,12138.0
2019-11-12 12:10:00,57.98,57.99,57.95,57.99,17555.0,54.0891,54.0985,54.0611,54.0985,17555.0
2019-11-12 12:15:00,57.99,57.99,57.9,57.92,9936.0,54.0985,54.0985,54.0145,54.0332,9936.0
2019-11-12 12:20:00,57.93,57.93,57.88,57.92,11014.0,54.0425,54.0425,53.9958,54.0332,11014.0
2019-11-12 12:25:00,57.93,57.93,57.88,57.91,10859.0,54.0425,54.0425,53.9958,54.0238,10859.0
2019-11-12 12:30:00,57.92,57.92,57.86,57.88,11598.0,54.0332,54.0332,53.9772,53.9958,11598.0
2019-11-12 12:35:00,57.89,57.91,57.87,57.91,3730.0,54.0052,54.0238,53.9865,54.0238,3730.0
2019-11-12 12:40:00,57.91,57.94,57.89,57.91,10799.0,54.0238,54.0518,54.0052,54.0238,10799.0
2019-11-12 12:45:00,57.92,57.92,57.89,57.89,6795.0,54.0332,54.0332,54.0052,54.0052,6795.0
2019-11-12 12:50:00,57.89,57.91,57.84,57.88,9251.0,54.0052,54.0238,53.9585,53.9958,9251.0
2019-11-12 12:55:00,57.88,57.98,57.88,57.96,12093.0,53.9958,54.0891,53.9958,54.0705,12093.0
2019-11-12 13:00:00,57.96,58.01,57.96,58.0,10235.0,54.0705,54.1171,54.0705,54.1078,10235.0
2019-11-12 13:05:00,58.0,58.03,57.98,58.02,6258.0,54.1078,54.1358,54.0891,54.1264,6258.0
2019-11-12 13:10:00,58.02,58.05,58.0,58.03,7662.0,54.1264,54.1544,54.1078,54.1358,7662.0
2019-11-12 13:15:00,58.03,58.07,58.0,58.0,16398.0,54.1358,54.1731,54.1078,54.1078,16398.0
2019-11-12 13:20:00,57.99,57.99,57.87,57.9,18573.0,54.0985,54.0985,53.9865,54.0145,18573.0
2019-11-12 13:25:00,57.89,57.9,57.81,57.82,15323.0,54.0052,54.0145,53.9305,53.9399,15323.0
2019-11-12 13:30:00,57.81,57.88,57.81,57.86,11440.0,53.9305,53.9958,53.9305,53.9772,11440.0
2019-11-12 13:35:00,57.85,57.86,57.81,57.86,4852.0,53.9679,53.9772,53.9305,53.9772,4852.0
2019-11-12 13:40:00,57.86,57.9,57.83,57.88,15577.0,53.9772,54.0145,53.9492,53.9958,15577.0
2019-11-12 13:45:00,57.9,57.93,57.89,57.9,21775.0,54.0145,54.0425,54.0052,54.0145,21775.0
2019-11-12 13:50:00,57.9,57.94,57.88,57.92,25055.0,54.0145,54.0518,53.9958,54.0332,25055.0
2019-11-12 13:55:00,57.93,57.95,57.91,57.92,15261.0,54.0425,54.0611,54.0238,54.0332,15261.0
2019-11-12 14:00:00,57.91,57.91,57.82,57.85,11583.0,54.0238,54.0238,53.9399,53.9679,11583.0
2019-11-12 14:05:00,57.84,57.86,57.81,57.85,6862.0,53.9585,53.9772,53.9305,53.9679,6862.0
2019-11-12 14:10:00,57.84,57.85,57.78,57.8,11226.0,53.9585,53.9679,53.9026,53.9212,11226.0
2019-11-12 14:15:00,57.79,57.85,57.78,57.8,7564.0,53.9119,53.9679,53.9026,53.9212,7564.0
2019-11-12 14:20:00,57.8,57.83,57.79,57.82,4509.0,53.9212,53.9492,53.9119,53.9399,4509.0
2019-11-12 14:25:00,57.81,57.83,57.78,57.82,15303.0,53.9305,53.9492,53.9026,53.9399,15303.0
2019-11-12 14:30:00,57.83,57.89,57.82,57.89,26251.0,53.9492,54.0052,53.9399,54.0052,26251.0
2019-11-12 14:35:00,57.89,57.92,57.88,57.89,21042.0,54.0052,54.0332,53.9958,54.0052,21042.0
2019-11-12 14:40:00,57.89,57.89,57.83,57.84,8754.0,54.0052,54.0052,53.9492,53.9585,8754.0
2019-11-12 14:45:00,57.84,57.85,57.82,57.82,13409.0,53.9585,53.9679,53.9399,53.9399,13409.0
2019-11-12 14:50:00,57.81,57.81,57.76,57.76,12412.0,53.9305,53.9305,53.8839,53.8839,12412.0
2019-11-12 14:55:00,57.75,57.79,57.74,57.77,10465.0,53.8746,53.9119,53.8652,53.8932,10465.0
2019-11-12 15:00:00,57.76,57.79,57.75,57.78,10888.0,53.8839,53.9119,53.8746,53.9026,10888.0
2019-11-12 15:05:00,57.78,57.79,57.75,57.79,8340.0,53.9026,53.9119,53.8746,53.9119,8340.0
2019-11-12 15:10:00,57.8,57.81,57.79,57.79,9477.0,53.9212,53.9305,53.9119,53.9119,9477.0
2019-11-12 15:15:00,57.78,57.78,57.73,57.77,13286.0,53.9026,53.9026,53.8559,53.8932,13286.0
2019-11-12 15:20:00,57.77,57.81,57.76,57.8,16545.0,53.8932,53.9305,53.8839,53.9212,16545.0
2019-11-12 15:25:00,57.8,57.84,57.79,57.82,13211.0,53.9212,53.9585,53.9119,53.9399,13211.0
2019-11-12 15:30:00,57.82,57.85,57.74,57.74,25892.0,53.9399,53.9679,53.8652,53.8652,25892.0
2019-11-12 15:35:00,57.75,57.76,57.67,57.67,19439.0,53.8746,53.8839,53.7999,53.7999,19439.0
2019-11-12 15:40:00,57.67,57.74,57.66,57.7,21653.0,53.7999,53.8652,53.7906,53.8279,21653.0
2019-11-12 15:45:00,57.7,57.72,57.67,57.72,34170.0,53.8279,53.8466,53.7999,53.8466,34170.0
2019-11-12 15:50:00,57.73,57.78,57.72,57.77,42711.0,53.8559,53.9026,53.8466,53.8932,42711.0
2019-11-12 15:55:00,57.78,57.87,57.78,57.87,103889.0,53.9026,53.9865,53.9026,53.9865,103889.0
2019-11-13 09:30:00,57.6,57.71,57.46,57.66,40288.0,53.7346,53.8372,53.604,53.7906,40288.0
2019-11-13 09:35:00,57.68,57.78,57.59,57.73,16767.0,53.8093,53.9026,53.7253,53.8559,16767.0
2019-11-13 09:40:00,57.71,57.75,57.61,57.61,14251.0,53.8372,53.8746,53.744,53.744,14251.0
2019-11-13 09:45:00,57.6,57.6,57.48,57.49,21600.0,53.7346,53.7346,53.6227,53.632,21600.0
2019-11-13 09:50:00,57.48,57.58,57.45,57.58,16216.0,53.6227,53.716,53.5947,53.716,16216.0
2019-11-13 09:55:00,57.58,57.75,57.58,57.75,15202.0,53.716,53.8746,53.716,53.8746,15202.0
2019-11-13 10:00:00,57.75,57.76,57.61,57.63,13489.0,53.8746,53.8839,53.744,53.7626,13489.0
2019-11-13 10:05:00,57.61,57.65,57.6,57.65,7586.0,53.744,53.7813,53.7346,53.7813,7586.0
2019-11-13 10:10:00,57.65,57.65,57.6,57.61,13310.0,53.7813,53.7813,53.7346,53.744,13310.0
2019-11-13 10:15:00,57.61,57.64,57.52,57.54,16178.0,53.744,53.7719,53.66,53.6787,16178.0
2019-11-13 10:20:00,57.55,57.6,57.55,57.6,13850.0,53.688,53.7346,53.688,53.7346,13850.0
2019-11-13 10:25:00,57.61,57.67,57.6,57.66,6849.0,53.744,53.7999,53.7346,53.7906,6849.0
2019-11-13 10:30:00,57.66,57.7,57.58,57.61,15488.0,53.7906,53.8279,53.716,53.744,15488.0
2019-11-13 10:35:00,57.6,57.67,57.53,57.66,15868.0,53.7346,53.7999,53.6693,53.7906,15868.0
2019-11-13 10:40:00,57.66,57.75,57.65,57.74,12221.0,53.7906,53.8746,53.7813,53.8652,12221.0
2019-11-13 10:45:00,57.74,57.75,57.7,57.72,5723.0,53.8652,53.8746,53.8279,53.8466,5723.0
2019-11-13 10:50:00,57.72,57.78,57.71,57.74,7660.0,53.8466,53.9026,53.8372,53.8652,7660.0
2019-11-13 10:55:00,57.75,57.84,57.74,57.81,5762.0,53.8746,53.9585,53.8652,53.9305,5762.0
2019-11-13 11:00:00,57.84,57.85,57.76,57.77,10136.0,53.9585,53.9679,53.8839,53.8932,10136.0
2019-11-13 11:05:00,57.78,57.78,57.75,57.77,5854.0,53.9026,53.9026,53.8746,53.8932,5854.0
2019-11-13 11:10:00,57.77,57.79,57.67,57.68,7650.0,53.8932,53.9119,53.7999,53.8093,7650.0
2019-11-13 11:15:00,57.67,57.72,57.67,57.68,13199.0,53.7999,53.8466,53.7999,53.8093,13199.0
2019-11-13 11:20:00,57.69,57.71,57.68,57.69,6146.0,53.8186,53.8372,53.8093,53.8186,6146.0
2019-11-13 11:25:00,57.69,57.7,57.65,57.66,7336.0,53.8186,53.8279,53.7813,53.7906,7336.0
2019-11-13 11:30:00,57.66,57.7,57.64,57.7,7526.0,53.7906,53.8279,53.7719,53.8279,7526.0
2019-11-13 11:35:00,57.69,57.7,57.67,57.69,7736.0,53.8186,53.8279,53.7999,53.8186,7736.0
2019-11-13 11:40:00,57.7,57.71,57.68,57.68,23530.0,53.8279,53.8372,53.8093,53.8093,23530.0
2019-11-13 11:45:00,57.68,57.69,57.66,57.69,9245.0,53.8093,53.8186,53.7906,53.8186,9245.0
2019-11-13 11:50:00,57.69,57.72,57.67,57.7,15179.0,53.8186,53.8466,53.7999,53.8279,15179.0
2019-11-13 11:55:00,57.69,57.7,57.68,57.7,5834.0,53.8186,53.8279,53.8093,53.8279,5834.0
2019-11-13 12:00:00,57.7,57.73,57.66,57.67,22644.0,53.8279,53.8559,53.7906,53.7999,22644.0
2019-11-13 12:05:00,57.68,57.68,57.65,57.68,5525.0,53.8093,53.8093,53.7813,53.8093,5525.0
2019-11-13 12:10:00,57.68,57.69,57.64,57.67,9470.0,53.8093,53.8186,53.7719,53.7999,9470.0
2019-11-13 12:15:00,57.66,57.72,57.66,57.68,9259.0,53.7906,53.8466,53.7906,53.8093,9259.0
2019-11-13 12:20:00,57.68,57.69,57.66,57.68,5380.0,53.8093,53.8186,53.7906,53.8093,5380.0
2019-11-13 12:25:00,57.69,57.73,57.69,57.73,5200.0,53.8186,53.8559,53.8186,53.8559,5200.0
2019-11-13 12:30:00,57.73,57.77,57.72,57.77,13435.0,53.8559,53.8932,53.8466,53.8932,13435.0
2019-11-13 12:35:00,57.77,57.8,57.76,57.79,10229.0,53.8932,53.9212,53.8839,53.9119,10229.0
2019-11-13 12:40:00,57.78,57.82,57.75,57.77,11821.0,53.9026,53.9399,53.8746,53.8932,11821.0
2019-11-13 12:45:00,57.77,57.79,57.75,57.78,5498.0,53.8932,53.9119,53.8746,53.9026,5498.0
2019-11-13 12:50:00,57.77,57.8,57.75,57.76,6836.0,53.8932,53.9212,53.8746,53.8839,6836.0
2019-11-13 12:55:00,57.77,57.81,57.77,57.81,7433.0,53.8932,53.9305,53.8932,53.9305,7433.0
2019-11-13 13:00:00,57.81,57.82,57.79,57.79,5438.0,53.9305,53.9399,53.9119,53.9119,5438.0
2019-11-13 13:05:00,57.79,57.8,57.71,57.71,21170.0,53.9119,53.9212,53.8372,53.8372,21170.0
2019-11-13 13:10:00,57.7,57.72,57.68,57.71,7932.0,53.8279,53.8466,53.8093,53.8372,7932.0
2019-11-13 13:15:00,57.71,57.71,57.68,57.7,3616.0,53.8372,53.8372,53.8093,53.8279,3616.0
2019-11-13 13:20:00,57.69,57.71,57.68,57.71,10664.0,53.8186,53.8372,53.8093,53.8372,10664.0
2019-11-13 13:25:00,57.71,57.72,57.67,57.67,10678.0,53.8372,53.8466,53.7999,53.7999,10678.0
2019-11-13 13:30:00,57.67,57.73,57.67,57.71,6503.0,53.7999,53.8559,53.7999,53.8372,6503.0
2019-11-13 13:35:00,57.72,57.72,57.69,57.7,3944.0,53.8466,53.8466,53.8186,53.8279,3944.0
2019-11-13 13:40:00,57.7,57.77,57.7,57.77,8099.0,53.8279,53.8932,53.8279,53.8932,8099.0
2019-11-13 13:45:00,57.76,57.76,57.72,57.72,8107.0,53.8839,53.8839,53.8466,53.8466,8107.0
2019-11-13 13:50:00,57.73,57.79,57.73,57.79,8689.0,53.8559,53.9119,53.8559,53.9119,8689.0
2019-11-13 13:55:00,57.79,57.79,57.53,57.62,33360.0,53.9119,53.9119,53.6693,53.7533,33360.0
2019-11-13 14:00:00,57.61,57.61,57.47,57.54,20302.0,53.744,53.744,53.6134,53.6787,20302.0
2019-11-13 14:05:00,57.54,57.54,57.49,57.52,10030.0,53.6787,53.6787,53.632,53.66,10030.0
2019-11-13 14:10:00,57.52,57.55,57.51,57.51,29573.0,53.66,53.688,53.6507,53.6507,29573.0
2019-11-13 14:15:00,57.52,57.53,57.49,57.52,7248.0,53.66,53.6693,53.632,53.66,7248.0
2019-11-13 14:20:00,57.52,57.53,57.48,57.48,7519.0,53.66,53.6693,53.6227,53.6227,7519.0
2019-11-13 14:25:00,57.48,57.49,57.45,57.47,10768.0,53.6227,53.632,53.5947,53.6134,10768.0
2019-11-13 14:30:00,57.47,57.53,57.46,57.48,26771.0,53.6134,53.6693,53.604,53.6227,26771.0
2019-11-13 14:35:00,57.48,57.48,57.45,57.48,6840.0,53.6227,53.6227,53.5947,53.6227,6840.0
2019-11-13 14:40:00,57.49,57.5,57.47,57.49,9260.0,53.632,53.6413,53.6134,53.632,9260.0
2019-11-13 14:45:00,57.48,57.49,57.47,57.49,9073.0,53.6227,53.632,53.6134,53.632,9073.0
2019-11-13 14:50:00,57.5,57.52,57.49,57.49,7888.0,53.6413,53.66,53.632,53.632,7888.0
2019-11-13 14:55:00,57.5,57.61,57.5,57.6,9724.0,53.6413,53.744,53.6413,53.7346,9724.0
2019-11-13 15:00:00,57.61,57.64,57.59,57.64,15013.0,53.744,53.7719,53.7253,53.7719,15013.0
2019-11-13 15:05:00,57.64,57.67,57.63,57.67,10776.0,53.7719,53.7999,53.7626,53.7999,10776.0
2019-11-13 15:10:00,57.67,57.68,57.63,57.66,27636.0,53.7999,53.8093,53.7626,53.7906,27636.0
2019-11-13 15:15:00,57.66,57.67,57.64,57.67,8638.0,53.7906,53.7999,53.7719,53.7999,8638.0
2019-11-13 15:20:00,57.67,57.7,57.66,57.69,17866.0,53.7999,53.8279,53.7906,53.8186,17866.0
2019-11-13 15:25:00,57.69,57.73,57.68,57.71,14303.0,53.8186,53.8559,53.8093,53.8372,14303.0
2019-11-13 15:30:00,57.7,57.72,57.65,57.67,18777.0,53.8279,53.8466,53.7813,53.7999,18777.0
2019-11-13 15:35:00,57.68,57.69,57.59,57.6,21287.0,53.8093,53.8186,53.7253,53.7346,21287.0
2019-11-13 15:40:00,57.59,57.68,57.59,57.68,26931.0,53.7253,53.8093,53.7253,53.8093,26931.0
2019-11-13 15:45:00,57.67,57.68,57.64,57.65,48239.0,53.7999,53.8093,53.7719,53.7813,48239.0
2019-11-13 15:50:00,57.64,57.64,57.5,57.61,51206.0,53.7719,53.7719,53.6413,53.744,51206.0
2019-11-13 15:55:00,57.62,57.65,57.58,57.59,79212.0,53.7533,53.7813,53.716,53.7253,79212.0
2019-11-14 09:30:00,57.24,57.47,57.08,57.36,77378.0,53.3988,53.6134,53.2495,53.5107,77378.0
2019-11-14 09:35:00,57.36,57.58,57.35,57.51,16841.0,53.5107,53.716,53.5014,53.6507,16841.0
2019-11-14 09:40:00,57.55,57.64,57.49,57.54,15367.0,53.688,53.7719,53.632,53.6787,15367.0
2019-11-14 09:45:00,57.56,57.64,57.52,57.64,14060.0,53.6973,53.7719,53.66,53.7719,14060.0
2019-11-14 09:50:00,57.64,57.67,57.55,57.56,11385.0,53.7719,53.7999,53.688,53.6973,11385.0
2019-11-14 09:55:00,57.57,57.62,57.55,57.59,15896.0,53.7066,53.7533,53.688,53.7253,15896.0
2019-11-14 10:00:00,57.59,57.61,57.55,57.61,8276.0,53.7253,53.744,53.688,53.744,8276.0
2019-11-14 10:05:00,57.61,57.7,57.59,57.66,15208.0,53.744,53.8279,53.7253,53.7906,15208.0
2019-11-14 10:10:00,57.66,57.69,57.61,57.62,12104.0,53.7906,53.8186,53.744,53.7533,12104.0
2019-11-14 10:15:00,57.62,57.72,57.6,57.7,10829.0,53.7533,53.8466,53.7346,53.8279,10829.0
2019-11-14 10:20:00,57.7,57.71,57.66,57.69,10802.0,53.8279,53.8372,53.7906,53.8186,10802.0
2019-11-14 10:25:00,57.69,57.7,57.66,57.67,8257.0,53.8186,53.8279,53.7906,53.7999,8257.0
2019-11-14 10:30:00,57.67,57.69,57.52,57.56,17591.0,53.7999,53.8186,53.66,53.6973,17591.0
2019-11-14 10:35:00,57.56,57.57,57.52,57.53,8294.0,53.6973,53.7066,53.66,53.6693,8294.0
2019-11-14 10:40:00,57.52,57.55,57.49,57.5,10831.0,53.66,53.688,53.632,53.6413,10831.0
2019-11-14 10:45:00,57.49,57.49,57.43,57.43,8826.0,53.632,53.632,53.576,53.576,8826.0
2019-11-14 10:50:00,57.44,57.45,57.39,57.41,12245.0,53.5854,53.5947,53.5387,53.5574,12245.0
2019-11-14 10:55:00,57.41,57.42,57.33,57.34,10195.0,53.5574,53.5667,53.4827,53.4921,10195.0
2019-11-14 11:00:00,57.34,57.35,57.3,57.35,14099.0,53.4921,53.5014,53.4548,53.5014,14099.0
2019-11-14 11:05:00,57.36,57.47,57.36,57.38,31219.0,53.5107,53.6134,53.5107,53.5294,31219.0
2019-11-14 11:10:00,57.38,57.53,57.37,57.5,30544.0,53.5294,53.6693,53.5201,53.6413,30544.0
2019-11-14 11:15:00,57.49,57.5,57.36,57.39,31509.0,53.632,53.6413,53.5107,53.5387,31509.0
2019-11-14 11:20:00,57.4,57.42,57.38,57.41,15956.0,53.5481,53.5667,53.5294,53.5574,15956.0
2019-11-14 11:25:00,57.4,57.4,57.34,57.37,10928.0,53.5481,53.5481,53.4921,53.5201,10928.0
2019-11-14 11:30:00,57.38,57.43,57.33,57.41,23915.0,53.5294,53.576,53.4827,53.5574,23915.0
2019-11-14 11:35:00,57.4,57.4,57.3,57.33,10598.0,53.5481,53.5481,53.4548,53.4827,10598.0
2019-11-14 11:40:00,57.33,57.33,57.19,57.21,13908.0,53.4827,53.4827,53.3521,53.3708,13908.0
2019-11-14 11:45:00,57.22,57.27,57.16,57.18,16913.0,53.3801,53.4268,53.3242,53.3428,16913.0
2019-11-14 11:50:00,57.19,57.21,57.16,57.2,14660.0,53.3521,53.3708,53.3242,53.3615,14660.0
2019-11-14 11:55:00,57.2,57.2,57.16,57.17,8835.0,53.3615,53.3615,53.3242,53.3335,8835.0
2019-11-14 12:00:00,57.17,57.22,57.16,57.19,16759.0,53.3335,53.3801,53.3242,53.3521,16759.0
2019-11-14 12:05:00,57.19,57.21,57.17,57.2,9065.0,53.3521,53.3708,53.3335,53.3615,9065.0
2019-11-14 12:10:00,57.2,57.25,57.19,57.22,9360.0,53.3615,53.4081,53.3521,53.3801,9360.0
2019-11-14 12:15:00,57.21,57.27,57.21,57.26,8587.0,53.3708,53.4268,53.3708,53.4174,8587.0
2019-11-14 12:20:00,57.26,57.32,57.26,57.29,12978.0,53.4174,53.4734,53.4174,53.4454,12978.0
2019-11-14 12:25:00,57.29,57.3,57.27,57.28,6612.0,53.4454,53.4548,53.4268,53.4361,6612.0
2019-11-14 12:30:00,57.28,57.34,57.27,57.32,12012.0,53.4361,53.4921,53.4268,53.4734,12012.0
2019-11-14 12:35:00,57.33,57.36,57.32,57.35,9390.0,53.4827,53.5107,53.4734,53.5014,9390.0
2019-11-14 12:40:00,57.35,57.39,57.35,57.38,12494.0,53.5014,53.5387,53.5014,53.5294,12494.0
2019-11-14 12:45:00,57.39,57.39,57.35,57.35,8676.0,53.5387,53.5387,53.5014,53.5014,8676.0
2019-11-14 12:50:00,57.36,57.36,57.29,57.3,11368.0,53.5107,53.5107,53.4454,53.4548,11368.0
2019-11-14 12:55:00,57.3,57.33,57.28,57.32,9198.0,53.4548,53.4827,53.4361,53.4734,9198.0
2019-11-14 13:00:00,57.31,57.33,57.29,57.32,8257.0,53.4641,53.4827,53.4454,53.4734,8257.0
2019-11-14 13:05:00,57.32,57.35,57.32,57.34,9275.0,53.4734,53.5014,53.4734,53.4921,9275.0
2019-11-14 13:10:00,57.33,57.34,57.31,57.33,10543.0,53.4827,53.4921,53.4641,53.4827,10543.0
2019-11-14 13:15:00,57.34,57.37,57.33,57.37,7540.0,53.4921,53.5201,53.4827,53.5201,7540.0
2019-11-14 13:20:00,57.37,57.38,57.35,57.37,4677.0,53.5201,53.5294,53.5014,53.5201,4677.0
2019-11-14 13:25:00,57.37,57.4,57.36,57.4,6948.0,53.5201,53.5481,53.5107,53.5481,6948.0
2019-11-14 13:30:00,57.4,57.43,57.39,57.4,7500.0,53.5481,53.576,53.5387,53.5481,7500.0
2019-11-14 13:35:00,57.4,57.45,57.38,57.44,11030.0,53.5481,53.5947,53.5294,53.5854,11030.0
2019-11-14 13:40:00,57.43,57.44,57.37,57.4,35713.0,53.576,53.5854,53.5201,53.5481,35713.0
2019-11-14 13:45:00,57.41,57.47,57.41,57.46,8546.0,53.5574,53.6134,53.5574,53.604,8546.0
2019-11-14 13:50:00,57.45,57.47,57.44,57.45,10255.0,53.5947,53.6134,53.5854,53.5947,10255.0
2019-11-14 13:55:00,57.45,57.45,57.28,57.37,28084.0,53.5947,53.5947,53.4361,53.5201,28084.0
2019-11-14 14:00:00,57.36,57.39,57.34,57.37,7791.0,53.5107,53.5387,53.4921,53.5201,7791.0
2019-11-14 14:05:00,57.36,57.37,57.34,57.36,8099.0,53.5107,53.5201,53.4921,53.5107,8099.0
2019-11-14 14:10:00,57.36,57.39,57.34,57.39,11327.0,53.5107,53.5387,53.4921,53.5387,11327.0
2019-11-14 14:15:00,57.39,57.43,57.38,57.42,11073.0,53.5387,53.576,53.5294,53.5667,11073.0
2019-11-14 14:20:00,57.42,57.44,57.4,57.44,5151.0,53.5667,53.5854,53.5481,53.5854,5151.0
2019-11-14 14:25:00,57.44,57.45,57.41,57.45,9633.0,53.5854,53.5947,53.5574,53.5947,9633.0
2019-11-14 14:30:00,57.45,57.47,57.43,57.47,10406.0,53.5947,53.6134,53.576,53.6134,10406.0
2019-11-14 14:35:00,57.47,57.47,57.44,57.46,13254.0,53.6134,53.6134,53.5854,53.604,13254.0
2019-11-14 14:40:00,57.46,57.48,57.45,57.48,8681.0,53.604,53.6227,53.5947,53.6227,8681.0
2019-11-14 14:45:00,57.47,57.53,57.46,57.51,11789.0,53.6134,53.6693,53.604,53.6507,11789.0
2019-11-14 14:50:00,57.52,57.56,57.51,57.52,48867.0,53.66,53.6973,53.6507,53.66,48867.0
2019-11-14 14:55:00,57.53,57.53,57.47,57.48,16081.0,53.6693,53.6693,53.6134,53.6227,16081.0
2019-11-14 15:00:00,57.48,57.49,57.47,57.48,12276.0,53.6227,53.632,53.6134,53.6227,12276.0
2019-11-14 15:05:00,57.48,57.49,57.47,57.48,18149.0,53.6227,53.632,53.6134,53.6227,18149.0
2019-11-14 15:10:00,57.48,57.49,57.47,57.49,10698.0,53.6227,53.632,53.6134,53.632,10698.0
2019-11-14 15:15:00,57.48,57.49,57.41,57.42,19088.0,53.6227,53.632,53.5574,53.5667,19088.0
2019-11-14 15:20:00,57.42,57.48,57.42,57.44,20285.0,53.5667,53.6227,53.5667,53.5854,20285.0
2019-11-14 15:25:00,57.45,57.46,57.44,57.45,15548.0,53.5947,53.604,53.5854,53.5947,15548.0
2019-11-14 15:30:00,57.45,57.45,57.39,57.41,33311.0,53.5947,53.5947,53.5387,53.5574,33311.0
2019-11-14 15:35:00,57.41,57.47,57.4,57.47,29308.0,53.5574,53.6134,53.5481,53.6134,29308.0
2019-11-14 15:40:00,57.47,57.56,57.47,57.51,37073.0,53.6134,53.6973,53.6134,53.6507,37073.0
2019-11-14 15:45:00,57.51,57.61,57.48,57.6,40283.0,53.6507,53.744,53.6227,53.7346,40283.0
2019-11-14 15:50:00,57.6,57.66,57.6,57.65,47798.0,53.7346,53.7906,53.7346,53.7813,47798.0
2019-11-14 15:55:00,57.65,57.68,57.6,57.63,87457.0,53.7813,53.8093,53.7346,53.7626,87457.0
2019-11-15 09:30:00,57.89,58.12,57.78,57.96,89354.0,54.0052,54.2197,53.9026,54.0705,89354.0
2019-11-15 09:35:00,57.98,58.15,57.98,58.05,20868.0,54.0891,54.2477,54.0891,54.1544,20868.0
2019-11-15 09:40:00,58.01,58.14,58.01,58.05,16854.0,54.1171,54.2384,54.1171,54.1544,16854.0
2019-11-15 09:45:00,58.05,58.07,57.89,57.94,19666.0,54.1544,54.1731,54.0052,54.0518,19666.0
2019-11-15 09:50:00,57.95,57.99,57.91,57.91,8886.0,54.0611,54.0985,54.0238,54.0238,8886.0
2019-11-15 09:55:00,57.94,57.94,57.75,57.75,26535.0,54.0518,54.0518,53.8746,53.8746,26535.0
2019-11-15 10:00:00,57.75,57.82,57.74,57.81,6015.0,53.8746,53.9399,53.8652,53.9305,6015.0
2019-11-15 10:05:00,57.78,57.81,57.78,57.78,3152.0,53.9026,53.9305,53.9026,53.9026,3152.0
2019-11-15 10:10:00,57.8,57.89,57.78,57.89,16117.0,53.9212,54.0052,53.9026,54.0052,16117.0
2019-11-15 10:15:00,57.88,57.9,57.84,57.85,13121.0,53.9958,54.0145,53.9585,53.9679,13121.0
2019-11-15 10:20:00,57.86,57.87,57.84,57.85,10526.0,53.9772,53.9865,53.9585,53.9679,10526.0
2019-11-15 10:25:00,57.84,57.9,57.82,57.83,15870.0,53.9585,54.0145,53.9399,53.9492,15870.0
2019-11-15 10:30:00,57.83,57.84,57.79,57.79,8317.0,53.9492,53.9585,53.9119,53.9119,8317.0
2019-11-15 10:35:00,57.79,57.83,57.79,57.82,5943.0,53.9119,53.9492,53.9119,53.9399,5943.0
2019-11-15 10:40:00,57.82,57.84,57.81,57.83,8844.0,53.9399,53.9585,53.9305,53.9492,8844.0
2019-11-15 10:45:00,57.83,57.85,57.81,57.83,9312.0,53.9492,53.9679,53.9305,53.9492,9312.0
2019-11-15 10:50:00,57.83,57.83,57.78,57.78,11347.0,53.9492,53.9492,53.9026,53.9026,11347.0
2019-11-15 10:55:00,57.79,57.79,57.72,57.76,14845.0,53.9119,53.9119,53.8466,53.8839,14845.0
2019-11-15 11:00:00,57.74,57.84,57.74,57.84,13795.0,53.8652,53.9585,53.8652,53.9585,13795.0
2019-11-15 11:05:00,57.85,57.88,57.84,57.86,10438.0,53.9679,53.9958,53.9585,53.9772,10438.0
2019-11-15 11:10:00,57.86,57.87,57.82,57.83,9113.0,53.9772,53.9865,53.9399,53.9492,9113.0
2019-11-15 11:15:00,57.83,57.87,57.82,57.86,8284.0,53.9492,53.9865,53.9399,53.9772,8284.0
2019-11-15 11:20:00,57.87,57.89,57.85,57.86,10436.0,53.9865,54.0052,53.9679,53.9772,10436.0
2019-11-15 11:25:00,57.86,57.86,57.81,57.85,6401.0,53.9772,53.9772,53.9305,53.9679,6401.0
2019-11-15 11:30:00,57.85,57.93,57.84,57.93,7479.0,53.9679,54.0425,53.9585,54.0425,7479.0
2019-11-15 11:35:00,57.92,57.93,57.9,57.92,7436.0,54.0332,54.0425,54.0145,54.0332,7436.0
2019-11-15 11:40:00,57.92,57.93,57.87,57.88,8254.0,54.0332,54.0425,53.9865,53.9958,8254.0
2019-11-15 11:45:00,57.87,57.89,57.85,57.87,7543.0,53.9865,54.0052,53.9679,53.9865,7543.0
2019-11-15 11:50:00,57.86,57.9,57.85,57.86,7580.0,53.9772,54.0145,53.9679,53.9772,7580.0
2019-11-15 11:55:00,57.86,57.9,57.85,57.89,3674.0,53.9772,54.0145,53.9679,54.0052,3674.0
2019-11-15 12:00:00,57.89,57.95,57.89,57.94,10005.0,54.0052,54.0611,54.0052,54.0518,10005.0
2019-11-15 12:05:00,57.94,57.95,57.93,57.95,2494.0,54.0518,54.0611,54.0425,54.0611,2494.0
2019-11-15 12:10:00,57.95,57.95,57.88,57.93,17048.0,54.0611,54.0611,53.9958,54.0425,17048.0
2019-11-15 12:15:00,57.93,57.94,57.91,57.93,2700.0,54.0425,54.0518,54.0238,54.0425,2700.0
2019-11-15 12:20:00,57.93,57.93,57.89,57.89,4823.0,54.0425,54.0425,54.0052,54.0052,4823.0
2019-11-15 12:25:00,57.89,57.89,57.85,57.86,8038.0,54.0052,54.0052,53.9679,53.9772,8038.0
2019-11-15 12:30:00,57.86,57.89,57.84,57.89,5314.0,53.9772,54.0052,53.9585,54.0052,5314.0
2019-11-15 12:35:00,57.89,57.9,57.86,57.87,6039.0,54.0052,54.0145,53.9772,53.9865,6039.0
2019-11-15 12:40:00,57.87,57.9,57.87,57.88,5184.0,53.9865,54.0145,53.9865,53.9958,5184.0
2019-11-15 12:45:00,57.88,57.88,57.83,57.84,16605.0,53.9958,53.9958,53.9492,53.9585,16605.0
2019-11-15 12:50:00,57.84,57.87,57.84,57.84,6656.0,53.9585,53.9865,53.9585,53.9585,6656.0
2019-11-15 12:55:00,57.83,57.84,57.79,57.8,5970.0,53.9492,53.9585,53.9119,53.9212,5970.0
2019-11-15 13:00:00,57.8,57.82,57.8,57.8,3811.0,53.9212,53.9399,53.9212,53.9212,3811.0
2019-11-15 13:05:00,57.82,57.86,57.81,57.85,6816.0,53.9399,53.9772,53.9305,53.9679,6816.0
2019-11-15 13:10:00,57.85,57.88,57.83,57.88,4004.0,53.9679,53.9958,53.9492,53.9958,4004.0
2019-11-15 13:15:00,57.87,57.89,57.86,57.87,6700.0,53.9865,54.0052,53.9772,53.9865,6700.0
2019-11-15 13:20:00,57.86,57.87,57.82,57.83,5875.0,53.9772,53.9865,53.9399,53.9492,5875.0
2019-11-15 13:25:00,57.83,57.84,57.82,57.83,3049.0,53.9492,53.9585,53.9399,53.9492,3049.0
2019-11-15 13:30:00,57.81,57.82,57.77,57.8,11600.0,53.9305,53.9399,53.8932,53.9212,11600.0
2019-11-15 13:35:00,57.8,57.85,57.8,57.82,11161.0,53.9212,53.9679,53.9212,53.9399,11161.0
2019-11-15 13:40:00,57.83,57.87,57.83,57.87,2807.0,53.9492,53.9865,53.9492,53.9865,2807.0
2019-11-15 13:45:00,57.87,57.9,57.86,57.89,6862.0,53.9865,54.0145,53.9772,54.0052,6862.0
2019-11-15 13:50:00,57.89,57.89,57.87,57.87,8869.0,54.0052,54.0052,53.9865,53.9865,8869.0
2019-11-15 13:55:00,57.86,57.88,57.85,57.87,4922.0,53.9772,53.9958,53.9679,53.9865,4922.0
2019-11-15 14:00:00,57.87,57.87,57.85,57.86,8973.0,53.9865,53.9865,53.9679,53.9772,8973.0
2019-11-15 14:05:00,57.86,57.89,57.86,57.88,9599.0,53.9772,54.0052,53.9772,53.9958,9599.0
2019-11-15 14:10:00,57.89,57.92,57.88,57.89,7041.0,54.0052,54.0332,53.9958,54.0052,7041.0
2019-11-15 14:15:00,57.9,57.91,57.88,57.9,5742.0,54.0145,54.0238,53.9958,54.0145,5742.0
2019-11-15 14:20:00,57.9,57.92,57.9,57.91,8432.0,54.0145,54.0332,54.0145,54.0238,8432.0
2019-11-15 14:25:00,57.9,57.9,57.83,57.84,5868.0,54.0145,54.0145,53.9492,53.9585,5868.0
2019-11-15 14:30:00,57.84,57.86,57.83,57.85,10415.0,53.9585,53.9772,53.9492,53.9679,10415.0
2019-11-15 14:35:00,57.84,57.87,57.82,57.85,10010.0,53.9585,53.9865,53.9399,53.9679,10010.0
2019-11-15 14:40:00,57.86,57.9,57.85,57.9,4416.0,53.9772,54.0145,53.9679,54.0145,4416.0
2019-11-15 14:45:00,57.9,57.92,57.9,57.91,4300.0,54.0145,54.0332,54.0145,54.0238,4300.0
2019-11-15 14:50:00,57.91,57.91,57.86,57.87,19836.0,54.0238,54.0238,53.9772,53.9865,19836.0
2019-11-15 14:55:00,57.87,57.88,57.86,57.87,4676.0,53.9865,53.9958,53.9772,53.9865,4676.0
2019-11-15 15:00:00,57.87,57.88,57.85,57.87,9795.0,53.9865,53.9958,53.9679,53.9865,9795.0
2019-11-15 15:05:00,57.88,57.9,57.87,57.87,16245.0,53.9958,54.0145,53.9865,53.9865,16245.0
2019-11-15 15:10:00,57.86,57.9,57.85,57.87,5975.0,53.9772,54.0145,53.9679,53.9865,5975.0
2019-11-15 15:15:00,57.87,57.89,57.86,57.86,7066.0,53.9865,54.0052,53.9772,53.9772,7066.0
2019-11-15 15:20:00,57.86,57.87,57.81,57.81,9416.0,53.9772,53.9865,53.9305,53.9305,9416.0
2019-11-15 15:25:00,57.82,57.82,57.74,57.76,12989.0,53.9399,53.9399,53.8652,53.8839,12989.0
2019-11-15 15:30:00,57.76,57.77,57.69,57.69,16551.0,53.8839,53.8932,53.8186,53.8186,16551.0
2019-11-15 15:35:00,57.7,57.72,57.68,57.72,8842.0,53.8279,53.8466,53.8093,53.8466,8842.0
2019-11-15 15:40:00,57.71,57.75,57.7,57.75,19167.0,53.8372,53.8746,53.8279,53.8746,19167.0
2019-11-15 15:45:00,57.74,57.76,57.73,57.75,21742.0,53.8652,53.8839,53.8559,53.8746,21742.0
2019-11-15 15:50:00,57.76,57.79,57.75,57.77,46995.0,53.8839,53.9119,53.8746,53.8932,46995.0
2019-11-15 15:55:00,57.78,57.81,57.7,57.81,152238.0,53.9026,53.9305,53.8279,53.9305,152238.0
2019-11-18 09:30:00,57.68,57.76,57.55,57.63,32298.0,53.8093,53.8839,53.688,53.7626,32298.0
2019-11-18 09:35:00,57.63,57.63,57.5,57.57,12974.0,53.7626,53.7626,53.6413,53.7066,12974.0
2019-11-18 09:40:00,57.59,57.63,57.51,57.52,12486.0,53.7253,53.7626,53.6507,53.66,12486.0
2019-11-18 09:45:00,57.51,57.51,57.38,57.46,19300.0,53.6507,53.6507,53.5294,53.604,19300.0
2019-11-18 09:50:00,57.48,57.49,57.32,57.33,11010.0,53.6227,53.632,53.4734,53.4827,11010.0
2019-11-18 09:55:00,57.34,57.43,57.32,57.4,21356.0,53.4921,53.576,53.4734,53.5481,21356.0
2019-11-18 10:00:00,57.42,57.44,57.34,57.35,15328.0,53.5667,53.5854,53.4921,53.5014,15328.0
2019-11-18 10:05:00,57.34,57.36,57.24,57.25,24337.0,53.4921,53.5107,53.3988,53.4081,24337.0
2019-11-18 10:10:00,57.26,57.28,57.19,57.28,14802.0,53.4174,53.4361,53.3521,53.4361,14802.0
2019-11-18 10:15:00,57.31,57.34,57.23,57.28,20444.0,53.4641,53.4921,53.3895,53.4361,20444.0
2019-11-18 10:20:00,57.28,57.37,57.27,57.37,17638.0,53.4361,53.5201,53.4268,53.5201,17638.0
2019-11-18 10:25:00,57.38,57.44,57.38,57.44,15040.0,53.5294,53.5854,53.5294,53.5854,15040.0
2019-11-18 10:30:00,57.44,57.49,57.41,57.48,21190.0,53.5854,53.632,53.5574,53.6227,21190.0
2019-11-18 10:35:00,57.48,57.54,57.41,57.54,17592.0,53.6227,53.6787,53.5574,53.6787,17592.0
2019-11-18 10:40:00,57.54,57.55,57.47,57.49,17294.0,53.6787,53.688,53.6134,53.632,17294.0
2019-11-18 10:45:00,57.49,57.53,57.47,57.52,11500.0,53.632,53.6693,53.6134,53.66,11500.0
2019-11-18 10:50:00,57.52,57.6,57.52,57.59,9064.0,53.66,53.7346,53.66,53.7253,9064.0
2019-11-18 10:55:00,57.59,57.59,57.51,57.53,9100.0,53.7253,53.7253,53.6507,53.6693,9100.0
2019-11-18 11:00:00,57.53,57.62,57.52,57.56,10187.0,53.6693,53.7533,53.66,53.6973,10187.0
2019-11-18 11:05:00,57.57,57.62,57.56,57.62,10922.0,53.7066,53.7533,53.6973,53.7533,10922.0
2019-11-18 11:10:00,57.65,57.71,57.61,57.69,29535.0,53.7813,53.8372,53.744,53.8186,29535.0
2019-11-18 11:15:00,57.67,57.69,57.66,57.66,9919.0,53.7999,53.8186,53.7906,53.7906,9919.0
2019-11-18 11:20:00,57.67,57.68,57.61,57.66,13032.0,53.7999,53.8093,53.744,53.7906,13032.0
2019-11-18 11:25:00,57.66,57.69,57.6,57.63,20771.0,53.7906,53.8186,53.7346,53.7626,20771.0
2019-11-18 11:30:00,57.63,57.67,57.62,57.63,11666.0,53.7626,53.7999,53.7533,53.7626,11666.0
2019-11-18 11:35:00,57.62,57.67,57.61,57.66,25743.0,53.7533,53.7999,53.744,53.7906,25743.0
2019-11-18 11:40:00,57.65,57.67,57.61,57.62,9101.0,53.7813,53.7999,53.744,53.7533,9101.0
2019-11-18 11:45:00,57.62,57.69,57.61,57.67,11181.0,53.7533,53.8186,53.744,53.7999,11181.0
2019-11-18 11:50:00,57.67,57.67,57.64,57.66,9264.0,53.7999,53.7999,53.7719,53.7906,9264.0
2019-11-18 11:55:00,57.65,57.71,57.63,57.7,6273.0,53.7813,53.8372,53.7626,53.8279,6273.0
2019-11-18 12:00:00,57.7,57.73,57.67,57.67,17350.0,53.8279,53.8559,53.7999,53.7999,17350.0
2019-11-18 12:05:00,57.68,57.68,57.65,57.66,4396.0,53.8093,53.8093,53.7813,53.7906,4396.0
2019-11-18 12:10:00,57.65,57.69,57.65,57.67,11176.0,53.7813,53.8186,53.7813,53.7999,11176.0
2019-11-18 12:15:00,57.67,57.68,57.64,57.65,4948.0,53.7999,53.8093,53.7719,53.7813,4948.0
2019-11-18 12:20:00,57.66,57.71,57.65,57.69,11316.0,53.7906,53.8372,53.7813,53.8186,11316.0
2019-11-18 12:25:00,57.69,57.69,57.63,57.63,5484.0,53.8186,53.8186,53.7626,53.7626,5484.0
2019-11-18 12:30:00,57.64,57.66,57.63,57.64,5521.0,53.7719,53.7906,53.7626,53.7719,5521.0
2019-11-18 12:35:00,57.65,57.67,57.64,57.67,8121.0,53.7813,53.7999,53.7719,53.7999,8121.0
2019-11-18 12:40:00,57.67,57.71,57.66,57.7,8266.0,53.7999,53.8372,53.7906,53.8279,8266.0
2019-11-18 12:45:00,57.7,57.71,57.67,57.67,19203.0,53.8279,53.8372,53.7999,53.7999,19203.0
2019-11-18 12:50:00,57.65,57.68,57.64,57.65,6491.0,53.7813,53.8093,53.7719,53.7813,6491.0
2019-11-18 12:55:00,57.64,57.66,57.62,57.66,9748.0,53.7719,53.7906,53.7533,53.7906,9748.0
2019-11-18 13:00:00,57.66,57.69,57.64,57.69,6652.0,53.7906,53.8186,53.7719,53.8186,6652.0
2019-11-18 13:05:00,57.69,57.74,57.69,57.72,8983.0,53.8186,53.8652,53.8186,53.8466,8983.0
2019-11-18 13:10:00,57.72,57.74,57.69,57.7,8617.0,53.8466,53.8652,53.8186,53.8279,8617.0
2019-11-18 13:15:00,57.7,57.72,57.69,57.71,7370.0,53.8279,53.8466,53.8186,53.8372,7370.0
2019-11-18 13:20:00,57.71,57.74,57.7,57.73,4497.0,53.8372,53.8652,53.8279,53.8559,4497.0
2019-11-18 13:25:00,57.73,57.74,57.69,57.69,6286.0,53.8559,53.8652,53.8186,53.8186,6286.0
2019-11-18 13:30:00,57.69,57.71,57.64,57.67,8093.0,53.8186,53.8372,53.7719,53.7999,8093.0
2019-11-18 13:35:00,57.67,57.67,57.64,57.65,11930.0,53.7999,53.7999,53.7719,53.7813,11930.0
2019-11-18 13:40:00,57.66,57.71,57.66,57.7,5378.0,53.7906,53.8372,53.7906,53.8279,5378.0
2019-11-18 13:45:00,57.69,57.73,57.67,57.72,8698.0,53.8186,53.8559,53.7999,53.8466,8698.0
2019-11-18 13:50:00,57.72,57.73,57.71,57.72,8054.0,53.8466,53.8559,53.8372,53.8466,8054.0
2019-11-18 13:55:00,57.72,57.74,57.71,57.73,8374.0,53.8466,53.8652,53.8372,53.8559,8374.0
2019-11-18 14:00:00,57.72,57.72,57.67,57.68,10874.0,53.8466,53.8466,53.7999,53.8093,10874.0
2019-11-18 14:05:00,57.68,57.73,57.67,57.73,7336.0,53.8093,53.8559,53.7999,53.8559,7336.0
2019-11-18 14:10:00,57.72,57.77,57.72,57.76,12865.0,53.8466,53.8932,53.8466,53.8839,12865.0
2019-11-18 14:15:00,57.76,57.79,57.76,57.78,6401.0,53.8839,53.9119,53.8839,53.9026,6401.0
2019-11-18 14:20:00,57.78,57.78,57.73,57.78,9217.0,53.9026,53.9026,53.8559,53.9026,9217.0
2019-11-18 14:25:00,57.77,57.78,57.73,57.74,8364.0,53.8932,53.9026,53.8559,53.8652,8364.0
2019-11-18 14:30:00,57.76,57.77,57.73,57.74,11949.0,53.8839,53.8932,53.8559,53.8652,11949.0
2019-11-18 14:35:00,57.74,57.79,57.74,57.78,6543.0,53.8652,53.9119,53.8652,53.9026,6543.0
2019-11-18 14:40:00,57.78,57.8,57.76,57.76,14721.0,53.9026,53.9212,53.8839,53.8839,14721.0
2019-11-18 14:45:00,57.76,57.77,57.71,57.71,9721.0,53.8839,53.8932,53.8372,53.8372,9721.0
2019-11-18 14:50:00,57.71,57.75,57.7,57.73,8257.0,53.8372,53.8746,53.8279,53.8559,8257.0
2019-11-18 14:55:00,57.72,57.73,57.7,57.71,7260.0,53.8466,53.8559,53.8279,53.8372,7260.0
2019-11-18 15:00:00,57.72,57.73,57.69,57.7,12613.0,53.8466,53.8559,53.8186,53.8279,12613.0
2019-11-18 15:05:00,57.69,57.74,57.69,57.73,17751.0,53.8186,53.8652,53.8186,53.8559,17751.0
2019-11-18 15:10:00,57.73,57.74,57.71,57.73,9616.0,53.8559,53.8652,53.8372,53.8559,9616.0
2019-11-18 15:15:00,57.73,57.73,57.68,57.69,10809.0,53.8559,53.8559,53.8093,53.8186,10809.0
2019-11-18 15:20:00,57.69,57.69,57.67,57.68,13976.0,53.8186,53.8186,53.7999,53.8093,13976.0
2019-11-18 15:25:00,57.69,57.73,57.68,57.73,17907.0,53.8186,53.8559,53.8093,53.8559,17907.0
2019-11-18 15:30:00,57.72,57.72,57.67,57.67,17322.0,53.8466,53.8466,53.7999,53.7999,17322.0
2019-11-18 15:35:00,57.67,57.67,57.64,57.64,17196.0,53.7999,53.7999,53.7719,53.7719,17196.0
2019-11-18 15:40:00,57.65,57.65,57.59,57.6,19470.0,53.7813,53.7813,53.7253,53.7346,19470.0
2019-11-18 15:45:00,57.6,57.66,57.59,57.63,29321.0,53.7346,53.7906,53.7253,53.7626,29321.0
2019-11-18 15:50:00,57.62,57.64,57.58,57.62,36195.0,53.7533,53.7719,53.716,53.7533,36195.0
2019-11-18 15:55:00,57.63,57.8,57.6,57.76,178160.0,53.7626,53.9212,53.7346,53.8839,178160.0
2019-11-19 09:30:00,57.99,58.05,57.87,57.93,52736.0,54.0985,54.1544,53.9865,54.0425,52736.0
2019-11-19 09:35:00,57.89,57.95,57.8,57.89,22418.0,54.0052,54.0611,53.9212,54.0052,22418.0
2019-11-19 09:40:00,57.92,57.94,57.82,57.82,10244.0,54.0332,54.0518,53.9399,53.9399,10244.0
2019-11-19 09:45:00,57.85,57.85,57.75,57.79,17415.0,53.9679,53.9679,53.8746,53.9119,17415.0
2019-11-19 09:50:00,57.79,57.79,57.56,57.59,23125.0,53.9119,53.9119,53.6973,53.7253,23125.0
2019-11-19 09:55:00,57.57,57.59,57.36,57.39,18669.0,53.7066,53.7253,53.5107,53.5387,18669.0
2019-11-19 10:00:00,57.4,57.48,57.38,57.38,26316.0,53.5481,53.6227,53.5294,53.5294,26316.0
2019-11-19 10:05:00,57.37,57.43,57.29,57.4,20627.0,53.5201,53.576,53.4454,53.5481,20627.0
2019-11-19 10:10:00,57.39,57.5,57.35,57.46,17035.0,53.5387,53.6413,53.5014,53.604,17035.0
2019-11-19 10:15:00,57.45,57.5,57.42,57.5,14478.0,53.5947,53.6413,53.5667,53.6413,14478.0
2019-11-19 10:20:00,57.51,57.54,57.48,57.5,10930.0,53.6507,53.6787,53.6227,53.6413,10930.0
2019-11-19 10:25:00,57.5,57.5,57.42,57.44,13189.0,53.6413,53.6413,53.5667,53.5854,13189.0
2019-11-19 10:30:00,57.44,57.5,57.43,57.5,16172.0,53.5854,53.6413,53.576,53.6413,16172.0
2019-11-19 10:35:00,57.49,57.54,57.46,57.52,27558.0,53.632,53.6787,53.604,53.66,27558.0
2019-11-19 10:40:00,57.51,57.51,57.44,57.45,14266.0,53.6507,53.6507,53.5854,53.5947,14266.0
2019-11-19 10:45:00,57.45,57.45,57.34,57.36,16056.0,53.5947,53.5947,53.4921,53.5107,16056.0
2019-11-19 10:50:00,57.35,57.43,57.35,57.43,13146.0,53.5014,53.576,53.5014,53.576,13146.0
2019-11-19 10:55:00,57.42,57.45,57.39,57.45,13351.0,53.5667,53.5947,53.5387,53.5947,13351.0
2019-11-19 11:00:00,57.46,57.59,57.46,57.59,11462.0,53.604,53.7253,53.604,53.7253,11462.0
2019-11-19 11:05:00,57.6,57.61,57.52,57.55,24764.0,53.7346,53.744,53.66,53.688,24764.0
2019-11-19 11:10:00,57.55,57.64,57.55,57.63,7838.0,53.688,53.7719,53.688,53.7626,7838.0
2019-11-19 11:15:00,57.64,57.68,57.62,57.66,11504.0,53.7719,53.8093,53.7533,53.7906,11504.0
2019-11-19 11:20:00,57.65,57.65,57.57,57.61,16414.0,53.7813,53.7813,53.7066,53.744,16414.0
2019-11-19 11:25:00,57.62,57.67,57.62,57.66,10788.0,53.7533,53.7999,53.7533,53.7906,10788.0
2019-11-19 11:30:00,57.67,57.7,57.64,57.7,14192.0,53.7999,53.8279,53.7719,53.8279,14192.0
2019-11-19 11:35:00,57.7,57.83,57.66,57.79,21470.0,53.8279,53.9492,53.7906,53.9119,21470.0
2019-11-19 11:40:00,57.79,57.79,57.68,57.68,5913.0,53.9119,53.9119,53.8093,53.8093,5913.0
2019-11-19 11:45:00,57.69,57.69,57.49,57.64,111106.0,53.8186,53.8186,53.632,53.7719,111106.0
2019-11-19 11:50:00,57.62,57.66,57.59,57.64,16120.0,53.7533,53.7906,53.7253,53.7719,16120.0
2019-11-19 11:55:00,57.65,57.72,57.62,57.72,33151.0,53.7813,53.8466,53.7533,53.8466,33151.0
2019-11-19 12:00:00,57.74,57.76,57.72,57.74,14042.0,53.8652,53.8839,53.8466,53.8652,14042.0
2019-11-19 12:05:00,57.73,57.74,57.63,57.64,15742.0,53.8559,53.8652,53.7626,53.7719,15742.0
2019-11-19 12:10:00,57.64,57.66,57.58,57.66,20263.0,53.7719,53.7906,53.716,53.7906,20263.0
2019-11-19 12:15:00,57.66,57.71,57.65,57.71,10436.0,53.7906,53.8372,53.7813,53.8372,10436.0
2019-11-19 12:20:00,57.71,57.72,57.67,57.67,11024.0,53.8372,53.8466,53.7999,53.7999,11024.0
2019-11-19 12:25:00,57.67,57.73,57.67,57.7,11286.0,53.7999,53.8559,53.7999,53.8279,11286.0
2019-11-19 12:30:00,57.7,57.72,57.67,57.68,9376.0,53.8279,53.8466,53.7999,53.8093,9376.0
2019-11-19 12:35:00,57.67,57.69,57.66,57.68,10721.0,53.7999,53.8186,53.7906,53.8093,10721.0
2019-11-19 12:40:00,57.68,57.68,57.62,57.62,10177.0,53.8093,53.8093,53.7533,53.7533,10177.0
2019-11-19 12:45:00,57.63,57.65,57.62,57.64,19638.0,53.7626,53.7813,53.7533,53.7719,19638.0
2019-11-19 12:50:00,57.65,57.69,57.64,57.67,7958.0,53.7813,53.8186,53.7719,53.7999,7958.0
2019-11-19 12:55:00,57.67,57.73,57.67,57.73,8351.0,53.7999,53.8559,53.7999,53.8559,8351.0
2019-11-19 13:00:00,57.72,57.72,57.61,57.62,11647.0,53.8466,53.8466,53.744,53.7533,11647.0
2019-11-19 13:05:00,57.62,57.66,57.6,57.64,14201.0,53.7533,53.7906,53.7346,53.7719,14201.0
2019-11-19 13:10:00,57.64,57.65,57.62,57.64,16952.0,53.7719,53.7813,53.7533,53.7719,16952.0
2019-11-19 13:15:00,57.63,57.64,57.62,57.62,9047.0,53.7626,53.7719,53.7533,53.7533,9047.0
2019-11-19 13:20:00,57.63,57.7,57.61,57.7,14426.0,53.7626,53.8279,53.744,53.8279,14426.0
2019-11-19 13:25:00,57.7,57.72,57.67,57.68,7920.0,53.8279,53.8466,53.7999,53.8093,7920.0
2019-11-19 13:30:00,57.68,57.73,57.68,57.69,9029.0,53.8093,53.8559,53.8093,53.8186,9029.0
2019-11-19 13:35:00,57.7,57.72,57.67,57.72,11932.0,53.8279,53.8466,53.7999,53.8466,11932.0
2019-11-19 13:40:00,57.73,57.76,57.73,57.74,5488.0,53.8559,53.8839,53.8559,53.8652,5488.0
2019-11-19 13:45:00,57.73,57.77,57.73,57.75,6937.0,53.8559,53.8932,53.8559,53.8746,6937.0
2019-11-19 13:50:00,57.74,57.75,57.68,57.68,7433.0,53.8652,53.8746,53.8093,53.8093,7433.0
2019-11-19 13:55:00,57.69,57.69,57.66,57.67,13010.0,53.8186,53.8186,53.7906,53.7999,13010.0
2019-11-19 14:00:00,57.67,57.67,57.64,57.67,13317.0,53.7999,53.7999,53.7719,53.7999,13317.0
2019-11-19 14:05:00,57.67,57.68,57.66,57.66,12396.0,53.7999,53.8093,53.7906,53.7906,12396.0
2019-11-19 14:10:00,57.67,57.67,57.65,57.67,7757.0,53.7999,53.7999,53.7813,53.7999,7757.0
2019-11-19 14:15:00,57.68,57.69,57.65,57.69,10691.0,53.8093,53.8186,53.7813,53.8186,10691.0
2019-11-19 14:20:00,57.69,57.74,57.68,57.72,19696.0,53.8186,53.8652,53.8093,53.8466,19696.0
2019-11-19 14:25:00,57.73,57.73,57.69,57.7,13193.0,53.8559,53.8559,53.8186,53.8279,13193.0
2019-11-19 14:30:00,57.7,57.72,57.69,57.7,7516.0,53.8279,53.8466,53.8186,53.8279,7516.0
2019-11-19 14:35:00,57.7,57.73,57.68,57.7,12086.0,53.8279,53.8559,53.8093,53.8279,12086.0
2019-11-19 14:40:00,57.7,57.73,57.7,57.71,8577.0,53.8279,53.8559,53.8279,53.8372,8577.0
2019-11-19 14:45:00,57.71,57.72,57.69,57.69,8867.0,53.8372,53.8466,53.8186,53.8186,8867.0
2019-11-19 14:50:00,57.7,57.7,57.66,57.66,16374.0,53.8279,53.8279,53.7906,53.7906,16374.0
2019-11-19 14:55:00,57.66,57.69,57.65,57.67,9569.0,53.7906,53.8186,53.7813,53.7999,9569.0
2019-11-19 15:00:00,57.67,57.69,57.65,57.68,6615.0,53.7999,53.8186,53.7813,53.8093,6615.0
2019-11-19 15:05:00,57.69,57.69,57.64,57.66,23473.0,53.8186,53.8186,53.7719,53.7906,23473.0
2019-11-19 15:10:00,57.66,57.67,57.63,57.67,11035.0,53.7906,53.7999,53.7626,53.7999,11035.0
2019-11-19 15:15:00,57.66,57.68,57.63,57.66,14423.0,53.7906,53.8093,53.7626,53.7906,14423.0
2019-11-19 15:20:00,57.67,57.68,57.62,57.64,10684.0,53.7999,53.8093,53.7533,53.7719,10684.0
2019-11-19 15:25:00,57.63,57.67,57.62,57.67,14122.0,53.7626,53.7999,53.7533,53.7999,14122.0
2019-11-19 15:30:00,57.67,57.72,57.66,57.72,19371.0,53.7999,53.8466,53.7906,53.8466,19371.0
2019-11-19 15:35:00,57.72,57.73,57.69,57.7,28903.0,53.8466,53.8559,53.8186,53.8279,28903.0
2019-11-19 15:40:00,57.69,57.69,57.63,57.66,14521.0,53.8186,53.8186,53.7626,53.7906,14521.0
2019-11-19 15:45:00,57.66,57.7,57.64,57.65,35852.0,53.7906,53.8279,53.7719,53.7813,35852.0
2019-11-19 15:50:00,57.64,57.65,57.59,57.6,52155.0,53.7719,53.7813,53.7253,53.7346,52155.0
2019-11-19 15:55:00,57.6,57.61,57.53,57.54,124181.0,53.7346,53.744,53.6693,53.6787,124181.0
2019-11-20 09:30:00,57.33,57.48,57.33,57.4,56516.0,53.4827,53.6227,53.4827,53.5481,56516.0
2019-11-20 09:35:00,57.39,57.49,57.33,57.46,18635.0,53.5387,53.632,53.4827,53.604,18635.0
2019-11-20 09:40:00,57.46,57.47,57.22,57.24,19858.0,53.604,53.6134,53.3801,53.3988,19858.0
2019-11-20 09:45:00,57.24,57.26,57.18,57.22,20959.0,53.3988,53.4174,53.3428,53.3801,20959.0
2019-11-20 09:50:00,57.24,57.3,56.96,57.0,44771.0,53.3988,53.4548,53.1376,53.1749,44771.0
2019-11-20 09:55:00,57.0,57.05,57.0,57.02,17679.0,53.1749,53.2215,53.1749,53.1936,17679.0
2019-11-20 10:00:00,57.01,57.01,56.89,56.91,22919.0,53.1842,53.1842,53.0723,53.0909,22919.0
2019-11-20 10:05:00,56.9,56.92,56.83,56.83,24098.0,53.0816,53.1003,53.0163,53.0163,24098.0
2019-11-20 10:10:00,56.81,56.83,56.66,56.78,90516.0,52.9976,53.0163,52.8577,52.9697,90516.0
2019-11-20 10:15:00,56.78,56.78,56.63,56.65,19608.0,52.9697,52.9697,52.8297,52.8484,19608.0
2019-11-20 10:20:00,56.65,56.68,56.5,56.5,28712.0,52.8484,52.8764,52.7084,52.7084,28712.0
2019-11-20 10:25:00,56.5,56.58,56.49,56.54,34478.0,52.7084,52.7831,52.6991,52.7458,34478.0
2019-11-20 10:30:00,56.54,56.72,56.54,56.71,20126.0,52.7458,52.9137,52.7458,52.9044,20126.0
2019-11-20 10:35:00,56.72,56.74,56.64,56.66,18649.0,52.9137,52.9323,52.8391,52.8577,18649.0
2019-11-20 10:40:00,56.67,56.7,56.53,56.55,34231.0,52.867,52.895,52.7364,52.7551,34231.0
2019-11-20 10:45:00,56.56,56.68,56.56,56.67,17611.0,52.7644,52.8764,52.7644,52.867,17611.0
2019-11-20 10:50:00,56.68,56.75,56.67,56.75,24387.0,52.8764,52.9417,52.867,52.9417,24387.0
2019-11-20 10:55:00,56.75,56.75,56.69,56.75,21821.0,52.9417,52.9417,52.8857,52.9417,21821.0
2019-11-20 11:00:00,56.75,56.8,56.72,56.77,22520.0,52.9417,52.9883,52.9137,52.9603,22520.0
2019-11-20 11:05:00,56.77,56.81,56.76,56.76,33634.0,52.9603,52.9976,52.951,52.951,33634.0
2019-11-20 11:10:00,56.76,56.76,56.67,56.68,16571.0,52.951,52.951,52.867,52.8764,16571.0
2019-11-20 11:15:00,56.67,56.75,56.63,56.75,74005.0,52.867,52.9417,52.8297,52.9417,74005.0
2019-11-20 11:20:00,56.76,56.87,56.75,56.83,21272.0,52.951,53.0536,52.9417,53.0163,21272.0
2019-11-20 11:25:00,56.83,56.9,56.79,56.79,48836.0,53.0163,53.0816,52.979,52.979,48836.0
2019-11-20 11:30:00,56.79,56.79,56.74,56.79,24930.0,52.979,52.979,52.9323,52.979,24930.0
2019-11-20 11:35:00,56.79,56.82,56.76,56.79,20377.0,52.979,53.007,52.951,52.979,20377.0
2019-11-20 11:40:00,56.79,56.81,56.75,56.76,29695.0,52.979,52.9976,52.9417,52.951,29695.0
2019-11-20 11:45:00,56.77,56.77,56.74,56.77,18433.0,52.9603,52.9603,52.9323,52.9603,18433.0
2019-11-20 11:50:00,56.76,56.79,56.73,56.73,26145.0,52.951,52.979,52.923,52.923,26145.0
2019-11-20 11:55:00,56.73,56.77,56.72,56.73,26504.0,52.923,52.9603,52.9137,52.923,26504.0
2019-11-20 12:00:00,56.72,56.73,56.66,56.68,21128.0,52.9137,52.923,52.8577,52.8764,21128.0
2019-11-20 12:05:00,56.67,56.76,56.67,56.76,17488.0,52.867,52.951,52.867,52.951,17488.0
2019-11-20 12:10:00,56.76,56.78,56.67,56.68,16523.0,52.951,52.9697,52.867,52.8764,16523.0
2019-11-20 12:15:00,56.68,56.68,56.63,56.63,11816.0,52.8764,52.8764,52.8297,52.8297,11816.0
2019-11-20 12:20:00,56.63,56.64,56.59,56.62,17190.0,52.8297,52.8391,52.7924,52.8204,17190.0
2019-11-20 12:25:00,56.62,56.65,56.58,56.6,9642.0,52.8204,52.8484,52.7831,52.8017,9642.0
2019-11-20 12:30:00,56.61,56.66,56.6,56.66,9458.0,52.8111,52.8577,52.8017,52.8577,9458.0
2019-11-20 12:35:00,56.66,56.71,56.65,56.7,13304.0,52.8577,52.9044,52.8484,52.895,13304.0
2019-11-20 12:40:00,56.7,56.71,56.66,56.68,8843.0,52.895,52.9044,52.8577,52.8764,8843.0
2019-11-20 12:45:00,56.68,56.7,56.67,56.69,7930.0,52.8764,52.895,52.867,52.8857,7930.0
2019-11-20 12:50:00,56.69,56.73,56.66,56.68,13416.0,52.8857,52.923,52.8577,52.8764,13416.0
2019-11-20 12:55:00,56.66,56.66,56.45,56.56,37167.0,52.8577,52.8577,52.6618,52.7644,37167.0
2019-11-20 13:00:00,56.55,56.56,56.52,56.54,11974.0,52.7551,52.7644,52.7271,52.7458,11974.0
2019-11-20 13:05:00,56.52,56.52,56.39,56.42,25111.0,52.7271,52.7271,52.6058,52.6338,25111.0
2019-11-20 13:10:00,56.43,56.43,56.29,56.3,24057.0,52.6431,52.6431,52.5125,52.5219,24057.0
2019-11-20 13:15:00,56.31,56.32,56.26,56.27,18501.0,52.5312,52.5405,52.4846,52.4939,18501.0
2019-11-20 13:20:00,56.28,56.34,56.27,56.31,13602.0,52.5032,52.5592,52.4939,52.5312,13602.0
2019-11-20 13:25:00,56.32,56.43,56.32,56.37,15630.0,52.5405,52.6431,52.5405,52.5872,15630.0
2019-11-20 13:30:00,56.37,56.4,56.33,56.37,13599.0,52.5872,52.6152,52.5499,52.5872,13599.0
2019-11-20 13:35:00,56.36,56.4,56.34,56.35,16688.0,52.5778,52.6152,52.5592,52.5685,16688.0
2019-11-20 13:40:00,56.35,56.4,56.31,56.36,13797.0,52.5685,52.6152,52.5312,52.5778,13797.0
2019-11-20 13:45:00,56.35,56.43,56.35,56.43,14484.0,52.5685,52.6431,52.5685,52.6431,14484.0
2019-11-20 13:50:00,56.43,56.51,56.41,56.47,22559.0,52.6431,52.7178,52.6245,52.6805,22559.0
2019-11-20 13:55:00,56.47,56.5,56.44,56.5,25381.0,52.6805,52.7084,52.6525,52.7084,25381.0
2019-11-20 14:00:00,56.49,56.5,56.44,56.45,10500.0,52.6991,52.7084,52.6525,52.6618,10500.0
2019-11-20 14:05:00,56.46,56.51,56.44,56.48,11173.0,52.6711,52.7178,52.6525,52.6898,11173.0
2019-11-20 14:10:00,56.49,56.56,56.48,56.5,21293.0,52.6991,52.7644,52.6898,52.7084,21293.0
2019-11-20 14:15:00,56.51,56.57,56.5,56.56,13177.0,52.7178,52.7737,52.7084,52.7644,13177.0
2019-11-20 14:20:00,56.56,56.56,56.48,56.48,16565.0,52.7644,52.7644,52.6898,52.6898,16565.0
2019-11-20 14:25:00,56.49,56.53,56.47,56.52,12617.0,52.6991,52.7364,52.6805,52.7271,12617.0
2019-11-20 14:30:00,56.5,56.56,56.49,56.56,13840.0,52.7084,52.7644,52.6991,52.7644,13840.0
2019-11-20 14:35:00,56.56,56.58,56.53,56.58,14094.0,52.7644,52.7831,52.7364,52.7831,14094.0
2019-11-20 14:40:00,56.58,56.62,56.56,56.58,14821.0,52.7831,52.8204,52.7644,52.7831,14821.0
2019-11-20 14:45:00,56.58,56.6,56.52,56.57,21756.0,52.7831,52.8017,52.7271,52.7737,21756.0
2019-11-20 14:50:00,56.58,56.59,56.55,56.57,15137.0,52.7831,52.7924,52.7551,52.7737,15137.0
2019-11-20 14:55:00,56.57,56.65,56.57,56.63,23562.0,52.7737,52.8484,52.7737,52.8297,23562.0
2019-11-20 15:00:00,56.62,56.63,56.58,56.63,23535.0,52.8204,52.8297,52.7831,52.8297,23535.0
2019-11-20 15:05:00,56.63,56.67,56.62,56.67,23442.0,52.8297,52.867,52.8204,52.867,23442.0
2019-11-20 15:10:00,56.69,56.7,56.66,56.67,30993.0,52.8857,52.895,52.8577,52.867,30993.0
2019-11-20 15:15:00,56.67,56.68,56.62,56.62,26793.0,52.867,52.8764,52.8204,52.8204,26793.0
2019-11-20 15:20:00,56.63,56.69,56.61,56.67,25534.0,52.8297,52.8857,52.8111,52.867,25534.0
2019-11-20 15:25:00,56.67,56.68,56.64,56.65,31413.0,52.867,52.8764,52.8391,52.8484,31413.0
2019-11-20 15:30:00,56.65,56.67,56.6,56.67,33182.0,52.8484,52.867,52.8017,52.867,33182.0
2019-11-20 15:35:00,56.67,56.71,56.65,56.66,45112.0,52.867,52.9044,52.8484,52.8577,45112.0
2019-11-20 15:40:00,56.65,56.8,56.63,56.79,64179.0,52.8484,52.9883,52.8297,52.979,64179.0
2019-11-20 15:45:00,56.79,56.86,56.77,56.82,56493.0,52.979,53.0443,52.9603,53.007,56493.0
2019-11-20 15:50:00,56.83,56.88,56.79,56.87,63114.0,53.0163,53.0629,52.979,53.0536,63114.0
2019-11-20 15:55:00,56.87,56.92,56.77,56.82,252172.0,53.0536,53.1003,52.9603,53.007,252172.0
2019-11-21 09:30:00,56.85,56.89,56.65,56.73,45290.0,53.035,53.0723,52.8484,52.923,45290.0
2019-11-21 09:35:00,56.74,56.88,56.66,56.87,13087.0,52.9323,53.0629,52.8577,53.0536,13087.0
2019-11-21 09:40:00,56.85,56.95,56.78,56.94,11960.0,53.035,53.1282,52.9697,53.1189,11960.0
2019-11-21 09:45:00,56.96,57.04,56.89,56.96,31472.0,53.1376,53.2122,53.0723,53.1376,31472.0
2019-11-21 09:50:00,56.98,57.07,56.94,57.01,14353.0,53.1562,53.2402,53.1189,53.1842,14353.0
2019-11-21 09:55:00,57.01,57.06,56.97,56.98,24630.0,53.1842,53.2309,53.1469,53.1562,24630.0
2019-11-21 10:00:00,56.96,56.97,56.83,56.83,24838.0,53.1376,53.1469,53.0163,53.0163,24838.0
2019-11-21 10:05:00,56.82,56.92,56.78,56.88,19460.0,53.007,53.1003,52.9697,53.0629,19460.0
2019-11-21 10:10:00,56.87,56.87,56.73,56.73,10870.0,53.0536,53.0536,52.923,52.923,10870.0
2019-11-21 10:15:00,56.75,56.75,56.57,56.57,20124.0,52.9417,52.9417,52.7737,52.7737,20124.0
2019-11-21 10:20:00,56.56,56.63,56.54,56.6,22939.0,52.7644,52.8297,52.7458,52.8017,22939.0
2019-11-21 10:25:00,56.61,56.72,56.59,56.7,18258.0,52.8111,52.9137,52.7924,52.895,18258.0
2019-11-21 10:30:00,56.71,56.71,56.64,56.66,8779.0,52.9044,52.9044,52.8391,52.8577,8779.0
2019-11-21 10:35:00,56.66,56.69,56.61,56.68,17647.0,52.8577,52.8857,52.8111,52.8764,17647.0
2019-11-21 10:40:00,56.69,56.85,56.69,56.78,20824.0,52.8857,53.035,52.8857,52.9697,20824.0
2019-11-21 10:45:00,56.78,56.82,56.74,56.77,12635.0,52.9697,53.007,52.9323,52.9603,12635.0
2019-11-21 10:50:00,56.73,56.74,56.64,56.67,23722.0,52.923,52.9323,52.8391,52.867,23722.0
2019-11-21 10:55:00,56.66,56.72,56.66,56.71,8244.0,52.8577,52.9137,52.8577,52.9044,8244.0
2019-11-21 11:00:00,56.72,56.72,56.64,56.69,13734.0,52.9137,52.9137,52.8391,52.8857,13734.0
2019-11-21 11:05:00,56.68,56.7,56.64,56.67,9210.0,52.8764,52.895,52.8391,52.867,9210.0
2019-11-21 11:10:00,56.68,56.68,56.61,56.62,15897.0,52.8764,52.8764,52.8111,52.8204,15897.0
2019-11-21 11:15:00,56.62,56.67,56.57,56.66,8472.0,52.8204,52.867,52.7737,52.8577,8472.0
2019-11-21 11:20:00,56.66,56.66,56.61,56.64,9064.0,52.8577,52.8577,52.8111,52.8391,9064.0
2019-11-21 11:25:00,56.65,56.67,56.62,56.65,11870.0,52.8484,52.867,52.8204,52.8484,11870.0
2019-11-21 11:30:00,56.64,56.66,56.63,56.64,9118.0,52.8391,52.8577,52.8297,52.8391,9118.0
2019-11-21 11:35:00,56.63,56.65,56.62,56.65,7124.0,52.8297,52.8484,52.8204,52.8484,7124.0
2019-11-21 11:40:00,56.64,56.66,56.62,56.65,6923.0,52.8391,52.8577,52.8204,52.8484,6923.0
2019-11-21 11:45:00,56.64,56.65,56.6,56.6,19394.0,52.8391,52.8484,52.8017,52.8017,19394.0
2019-11-21 11:50:00,56.63,56.7,56.59,56.59,25771.0,52.8297,52.895,52.7924,52.7924,25771.0
2019-11-21 11:55:00,56.6,56.62,56.58,56.6,8976.0,52.8017,52.8204,52.7831,52.8017,8976.0
2019-11-21 12:00:00,56.6,56.67,56.58,56.67,13351.0,52.8017,52.867,52.7831,52.867,13351.0
2019-11-21 12:05:00,56.68,56.74,56.67,56.73,23837.0,52.8764,52.9323,52.867,52.923,23837.0
2019-11-21 12:10:00,56.74,56.82,56.73,56.79,28258.0,52.9323,53.007,52.923,52.979,28258.0
2019-11-21 12:15:00,56.8,56.91,56.79,56.89,16496.0,52.9883,53.0909,52.979,53.0723,16496.0
2019-11-21 12:20:00,56.89,56.89,56.85,56.88,10418.0,53.0723,53.0723,53.035,53.0629,10418.0
2019-11-21 12:25:00,56.89,56.89,56.82,56.87,19567.0,53.0723,53.0723,53.007,53.0536,19567.0
2019-11-21 12:30:00,56.88,56.94,56.86,56.92,29206.0,53.0629,53.1189,53.0443,53.1003,29206.0
2019-11-21 12:35:00,56.94,56.94,56.88,56.91,22945.0,53.1189,53.1189,53.0629,53.0909,22945.0
2019-11-21 12:40:00,56.92,57.01,56.91,56.97,18361.0,53.1003,53.1842,53.0909,53.1469,18361.0
2019-11-21 12:45:00,56.97,57.05,56.96,57.04,11853.0,53.1469,53.2215,53.1376,53.2122,11853.0
2019-11-21 12:50:00,57.04,57.05,56.97,56.98,17495.0,53.2122,53.2215,53.1469,53.1562,17495.0
2019-11-21 12:55:00,56.98,57.0,56.96,56.98,8520.0,53.1562,53.1749,53.1376,53.1562,8520.0
2019-11-21 13:00:00,56.98,57.03,56.98,57.02,17199.0,53.1562,53.2029,53.1562,53.1936,17199.0
2019-11-21 13:05:00,57.01,57.07,56.99,57.05,12007.0,53.1842,53.2402,53.1656,53.2215,12007.0
2019-11-21 13:10:00,57.05,57.07,56.99,57.01,9228.0,53.2215,53.2402,53.1656,53.1842,9228.0
2019-11-21 13:15:00,57.01,57.01,56.88,56.89,13473.0,53.1842,53.1842,53.0629,53.0723,13473.0
2019-11-21 13:20:00,56.88,56.88,56.84,56.88,7975.0,53.0629,53.0629,53.0256,53.0629,7975.0
2019-11-21 13:25:00,56.89,56.93,56.89,56.92,9536.0,53.0723,53.1096,53.0723,53.1003,9536.0
2019-11-21 13:30:00,56.92,56.93,56.87,56.88,9968.0,53.1003,53.1096,53.0536,53.0629,9968.0
2019-11-21 13:35:00,56.87,56.87,56.78,56.79,23174.0,53.0536,53.0536,52.9697,52.979,23174.0
2019-11-21 13:40:00,56.78,56.83,56.74,56.8,30303.0,52.9697,53.0163,52.9323,52.9883,30303.0
2019-11-21 13:45:00,56.8,56.83,56.8,56.82,6213.0,52.9883,53.0163,52.9883,53.007,6213.0
2019-11-21 13:50:00,56.82,56.83,56.77,56.78,7961.0,53.007,53.0163,52.9603,52.9697,7961.0
2019-11-21 13:55:00,56.79,56.79,56.76,56.77,12708.0,52.979,52.979,52.951,52.9603,12708.0
2019-11-21 14:00:00,56.78,56.78,56.7,56.7,21381.0,52.9697,52.9697,52.895,52.895,21381.0
2019-11-21 14:05:00,56.72,56.83,56.72,56.82,12430.0,52.9137,53.0163,52.9137,53.007,12430.0
2019-11-21 14:10:00,56.81,56.82,56.79,56.79,6347.0,52.9976,53.007,52.979,52.979,6347.0
2019-11-21 14:15:00,56.79,56.8,56.76,56.79,9609.0,52.979,52.9883,52.951,52.979,9609.0
2019-11-21 14:20:00,56.78,56.81,56.78,56.8,16707.0,52.9697,52.9976,52.9697,52.9883,16707.0
2019-11-21 14:25:00,56.8,56.8,56.74,56.75,10288.0,52.9883,52.9883,52.9323,52.9417,10288.0
2019-11-21 14:30:00,56.74,56.75,56.72,56.74,12434.0,52.9323,52.9417,52.9137,52.9323,12434.0
2019-11-21 14:35:00,56.75,56.75,56.73,56.73,4872.0,52.9417,52.9417,52.923,52.923,4872.0
2019-11-21 14:40:00,56.73,56.74,56.72,56.73,14772.0,52.923,52.9323,52.9137,52.923,14772.0
2019-11-21 14:45:00,56.73,56.74,56.72,56.73,10055.0,52.923,52.9323,52.9137,52.923,10055.0
2019-11-21 14:50:00,56.74,56.75,56.7,56.71,17790.0,52.9323,52.9417,52.895,52.9044,17790.0
2019-11-21 14:55:00,56.71,56.71,56.69,56.69,6705.0,52.9044,52.9044,52.8857,52.8857,6705.0
2019-11-21 15:00:00,56.69,56.72,56.65,56.68,17421.0,52.8857,52.9137,52.8484,52.8764,17421.0
2019-11-21 15:05:00,56.68,56.69,56.64,56.69,21633.0,52.8764,52.8857,52.8391,52.8857,21633.0
2019-11-21 15:10:00,56.69,56.71,56.68,56.71,11112.0,52.8857,52.9044,52.8764,52.9044,11112.0
2019-11-21 15:15:00,56.71,56.71,56.65,56.65,13906.0,52.9044,52.9044,52.8484,52.8484,13906.0
2019-11-21 15:20:00,56.66,56.7,56.65,56.7,14360.0,52.8577,52.895,52.8484,52.895,14360.0
2019-11-21 15:25:00,56.7,56.75,56.69,56.74,17960.0,52.895,52.9417,52.8857,52.9323,17960.0
2019-11-21 15:30:00,56.74,56.76,56.66,56.69,30232.0,52.9323,52.951,52.8577,52.8857,30232.0
2019-11-21 15:35:00,56.69,56.69,56.64,56.65,26118.0,52.8857,52.8857,52.8391,52.8484,26118.0
2019-11-21 15:40:00,56.65,56.67,56.63,56.65,29222.0,52.8484,52.867,52.8297,52.8484,29222.0
2019-11-21 15:45:00,56.64,56.69,56.63,56.64,43922.0,52.8391,52.8857,52.8297,52.8391,43922.0
2019-11-21 15:50:00,56.63,56.66,56.58,56.59,60513.0,52.8297,52.8577,52.7831,52.7924,60513.0
2019-11-21 15:55:00,56.59,56.63,56.55,56.59,100696.0,52.7924,52.8297,52.7551,52.7924,100696.0
2019-11-22 09:30:00,56.81,56.93,56.6,56.79,38691.0,52.9976,53.1096,52.8017,52.979,38691.0
2019-11-22 09:35:00,56.82,56.97,56.67,56.97,22797.0,53.007,53.1469,52.867,53.1469,22797.0
2019-11-22 09:40:00,56.93,56.94,56.83,56.87,9723.0,53.1096,53.1189,53.0163,53.0536,9723.0
2019-11-22 09:45:00,56.89,57.06,56.89,57.06,16258.0,53.0723,53.2309,53.0723,53.2309,16258.0
2019-11-22 09:50:00,57.05,57.08,56.95,57.05,25992.0,53.2215,53.2495,53.1282,53.2215,25992.0
2019-11-22 09:55:00,57.04,57.12,57.02,57.06,22677.0,53.2122,53.2868,53.1936,53.2309,22677.0
2019-11-22 10:00:00,57.06,57.06,56.96,57.0,23124.0,53.2309,53.2309,53.1376,53.1749,23124.0
2019-11-22 10:05:00,56.96,56.99,56.92,56.93,11889.0,53.1376,53.1656,53.1003,53.1096,11889.0
2019-11-22 10:10:00,56.93,56.95,56.83,56.9,8847.0,53.1096,53.1282,53.0163,53.0816,8847.0
2019-11-22 10:15:00,56.92,56.95,56.85,56.87,15263.0,53.1003,53.1282,53.035,53.0536,15263.0
2019-11-22 10:20:00,56.88,56.98,56.86,56.98,5863.0,53.0629,53.1562,53.0443,53.1562,5863.0
2019-11-22 10:25:00,57.0,57.02,56.91,56.91,13754.0,53.1749,53.1936,53.0909,53.0909,13754.0
2019-11-22 10:30:00,56.89,56.91,56.83,56.87,13325.0,53.0723,53.0909,53.0163,53.0536,13325.0
2019-11-22 10:35:00,56.88,56.88,56.81,56.85,11121.0,53.0629,53.0629,52.9976,53.035,11121.0
2019-11-22 10:40:00,56.83,56.91,56.83,56.85,6668.0,53.0163,53.0909,53.0163,53.035,6668.0
2019-11-22 10:45:00,56.85,56.86,56.81,56.83,22459.0,53.035,53.0443,52.9976,53.0163,22459.0
2019-11-22 10:50:00,56.82,56.94,56.82,56.86,11189.0,53.007,53.1189,53.007,53.0443,11189.0
2019-11-22 10:55:00,56.85,56.95,56.85,56.92,6579.0,53.035,53.1282,53.035,53.1003,6579.0
2019-11-22 11:00:00,56.9,56.96,56.81,56.83,16792.0,53.0816,53.1376,52.9976,53.0163,16792.0
2019-11-22 11:05:00,56.82,56.84,56.78,56.83,6715.0,53.007,53.0256,52.9697,53.0163,6715.0
2019-11-22 11:10:00,56.83,56.87,56.8,56.8,7025.0,53.0163,53.0536,52.9883,52.9883,7025.0
2019-11-22 11:15:00,56.8,56.8,56.67,56.72,18018.0,52.9883,52.9883,52.867,52.9137,18018.0
2019-11-22 11:20:00,56.7,56.74,56.69,56.7,11470.0,52.895,52.9323,52.8857,52.895,11470.0
2019-11-22 11:25:00,56.7,56.78,56.69,56.76,5042.0,52.895,52.9697,52.8857,52.951,5042.0
2019-11-22 11:30:00,56.76,56.79,56.75,56.77,9829.0,52.951,52.979,52.9417,52.9603,9829.0
2019-11-22 11:35:00,56.75,56.82,56.75,56.8,7458.0,52.9417,53.007,52.9417,52.9883,7458.0
2019-11-22 11:40:00,56.79,56.81,56.78,56.81,7132.0,52.979,52.9976,52.9697,52.9976,7132.0
2019-11-22 11:45:00,56.79,56.86,56.79,56.83,6286.0,52.979,53.0443,52.979,53.0163,6286.0
2019-11-22 11:50:00,56.84,56.87,56.79,56.79,9482.0,53.0256,53.0536,52.979,52.979,9482.0
2019-11-22 11:55:00,56.8,56.83,56.79,56.8,6053.0,52.9883,53.0163,52.979,52.9883,6053.0
2019-11-22 12:00:00,56.79,56.8,56.78,56.79,5494.0,52.979,52.9883,52.9697,52.979,5494.0
2019-11-22 12:05:00,56.8,56.86,56.8,56.86,5215.0,52.9883,53.0443,52.9883,53.0443,5215.0
2019-11-22 12:10:00,56.86,56.87,56.84,56.86,7133.0,53.0443,53.0536,53.0256,53.0443,7133.0
2019-11-22 12:15:00,56.87,56.92,56.8,56.91,17269.0,53.0536,53.1003,52.9883,53.0909,17269.0
2019-11-22 12:20:00,56.92,56.93,56.88,56.9,11471.0,53.1003,53.1096,53.0629,53.0816,11471.0
2019-11-22 12:25:00,56.9,56.9,56.82,56.83,6787.0,53.0816,53.0816,53.007,53.0163,6787.0
2019-11-22 12:30:00,56.84,56.84,56.81,56.83,7300.0,53.0256,53.0256,52.9976,53.0163,7300.0
2019-11-22 12:35:00,56.83,56.84,56.77,56.8,8227.0,53.0163,53.0256,52.9603,52.9883,8227.0
2019-11-22 12:40:00,56.8,56.84,56.79,56.84,6790.0,52.9883,53.0256,52.979,53.0256,6790.0
2019-11-22 12:45:00,56.84,56.87,56.82,56.83,7697.0,53.0256,53.0536,53.007,53.0163,7697.0
2019-11-22 12:50:00,56.83,56.89,56.83,56.88,3823.0,53.0163,53.0723,53.0163,53.0629,3823.0
2019-11-22 12:55:00,56.88,56.89,56.86,56.87,4872.0,53.0629,53.0723,53.0443,53.0536,4872.0
2019-11-22 13:00:00,56.86,56.93,56.85,56.91,16969.0,53.0443,53.1096,53.035,53.0909,16969.0
2019-11-22 13:05:00,56.91,56.92,56.9,56.91,4756.0,53.0909,53.1003,53.0816,53.0909,4756.0
2019-11-22 13:10:00,56.9,56.92,56.88,56.91,8154.0,53.0816,53.1003,53.0629,53.0909,8154.0
2019-11-22 13:15:00,56.91,56.96,56.91,56.96,10935.0,53.0909,53.1376,53.0909,53.1376,10935.0
2019-11-22 13:20:00,56.96,56.98,56.94,56.98,4626.0,53.1376,53.1562,53.1189,53.1562,4626.0
2019-11-22 13:25:00,56.98,56.98,56.95,56.98,8550.0,53.1562,53.1562,53.1282,53.1562,8550.0
2019-11-22 13:30:00,56.98,57.01,56.98,57.01,9244.0,53.1562,53.1842,53.1562,53.1842,9244.0
2019-11-22 13:35:00,57.01,57.02,56.98,57.01,5870.0,53.1842,53.1936,53.1562,53.1842,5870.0
2019-11-22 13:40:00,57.0,57.0,56.96,56.97,5322.0,53.1749,53.1749,53.1376,53.1469,5322.0
2019-11-22 13:45:00,56.96,56.97,56.94,56.95,13569.0,53.1376,53.1469,53.1189,53.1282,13569.0
2019-11-22 13:50:00,56.94,56.95,56.9,56.9,7487.0,53.1189,53.1282,53.0816,53.0816,7487.0
2019-11-22 13:55:00,56.91,56.95,56.91,56.94,8152.0,53.0909,53.1282,53.0909,53.1189,8152.0
2019-11-22 14:00:00,56.94,56.94,56.91,56.94,6485.0,53.1189,53.1189,53.0909,53.1189,6485.0
2019-11-22 14:05:00,56.94,56.96,56.93,56.94,6953.0,53.1189,53.1376,53.1096,53.1189,6953.0
2019-11-22 14:10:00,56.95,56.95,56.9,56.94,7891.0,53.1282,53.1282,53.0816,53.1189,7891.0
2019-11-22 14:15:00,56.93,56.98,56.93,56.96,7601.0,53.1096,53.1562,53.1096,53.1376,7601.0
2019-11-22 14:20:00,56.97,57.01,56.97,57.0,9330.0,53.1469,53.1842,53.1469,53.1749,9330.0
2019-11-22 14:25:00,57.0,57.0,56.96,56.96,10190.0,53.1749,53.1749,53.1376,53.1376,10190.0
2019-11-22 14:30:00,56.97,56.99,56.96,56.96,21287.0,53.1469,53.1656,53.1376,53.1376,21287.0
2019-11-22 14:35:00,56.95,56.96,56.91,56.91,8914.0,53.1282,53.1376,53.0909,53.0909,8914.0
2019-11-22 14:40:00,56.92,57.0,56.92,56.97,42974.0,53.1003,53.1749,53.1003,53.1469,42974.0
2019-11-22 14:45:00,56.97,56.98,56.95,56.98,10279.0,53.1469,53.1562,53.1282,53.1562,10279.0
2019-11-22 14:50:00,56.97,56.97,56.94,56.95,6701.0,53.1469,53.1469,53.1189,53.1282,6701.0
2019-11-22 14:55:00,56.95,56.95,56.92,56.95,5396.0,53.1282,53.1282,53.1003,53.1282,5396.0
2019-11-22 15:00:00,56.96,56.97,56.93,56.95,9534.0,53.1376,53.1469,53.1096,53.1282,9534.0
2019-11-22 15:05:00,56.94,56.94,56.88,56.9,9014.0,53.1189,53.1189,53.0629,53.0816,9014.0
2019-11-22 15:10:00,56.9,56.9,56.86,56.89,9492.0,53.0816,53.0816,53.0443,53.0723,9492.0
2019-11-22 15:15:00,56.88,56.89,56.86,56.87,13249.0,53.0629,53.0723,53.0443,53.0536,13249.0
2019-11-22 15:20:00,56.87,56.9,56.86,56.89,14479.0,53.0536,53.0816,53.0443,53.0723,14479.0
2019-11-22 15:25:00,56.89,56.94,56.89,56.94,8795.0,53.0723,53.1189,53.0723,53.1189,8795.0
2019-11-22 15:30:00,56.95,56.97,56.94,56.96,16514.0,53.1282,53.1469,53.1189,53.1376,16514.0
2019-11-22 15:35:00,56.96,56.97,56.94,56.95,11208.0,53.1376,53.1469,53.1189,53.1282,11208.0
2019-11-22 15:40:00,56.95,56.97,56.93,56.96,20775.0,53.1282,53.1469,53.1096,53.1376,20775.0
2019-11-22 15:45:00,56.96,56.97,56.89,56.92,23706.0,53.1376,53.1469,53.0723,53.1003,23706.0
2019-11-22 15:50:00,56.91,56.98,56.89,56.98,50593.0,53.0909,53.1562,53.0723,53.1562,50593.0
2019-11-22 15:55:00,56.98,57.05,56.96,57.0,95729.0,53.1562,53.2215,53.1376,53.1749,95729.0
2019-11-25 09:30:00,57.2,57.25,56.98,57.07,47041.0,53.3615,53.4081,53.1562,53.2402,47041.0
2019-11-25 09:35:00,57.1,57.17,57.04,57.08,15832.0,53.2682,53.3335,53.2122,53.2495,15832.0
2019-11-25 09:40:00,57.09,57.14,56.91,57.0,11688.0,53.2589,53.3055,53.0909,53.1749,11688.0
2019-11-25 09:45:00,57.03,57.07,56.84,56.92,20569.0,53.2029,53.2402,53.0256,53.1003,20569.0
2019-11-25 09:50:00,56.93,57.17,56.9,57.17,16333.0,53.1096,53.3335,53.0816,53.3335,16333.0
2019-11-25 09:55:00,57.16,57.23,57.15,57.16,16990.0,53.3242,53.3895,53.3148,53.3242,16990.0
2019-11-25 10:00:00,57.17,57.38,57.15,57.3,32293.0,53.3335,53.5294,53.3148,53.4548,32293.0
2019-11-25 10:05:00,57.29,57.46,57.29,57.45,12636.0,53.4454,53.604,53.4454,53.5947,12636.0
2019-11-25 10:10:00,57.42,57.5,57.38,57.48,18577.0,53.5667,53.6413,53.5294,53.6227,18577.0
2019-11-25 10:15:00,57.48,57.5,57.41,57.43,20145.0,53.6227,53.6413,53.5574,53.576,20145.0
2019-11-25 10:20:00,57.43,57.45,57.37,57.42,14261.0,53.576,53.5947,53.5201,53.5667,14261.0
2019-11-25 10:25:00,57.43,57.47,57.41,57.47,19174.0,53.576,53.6134,53.5574,53.6134,19174.0
2019-11-25 10:30:00,57.48,57.53,57.45,57.51,17010.0,53.6227,53.6693,53.5947,53.6507,17010.0
2019-11-25 10:35:00,57.49,57.53,57.45,57.5,12403.0,53.632,53.6693,53.5947,53.6413,12403.0
2019-11-25 10:40:00,57.48,57.48,57.38,57.43,12075.0,53.6227,53.6227,53.5294,53.576,12075.0
2019-11-25 10:45:00,57.44,57.5,57.44,57.47,11830.0,53.5854,53.6413,53.5854,53.6134,11830.0
2019-11-25 10:50:00,57.47,57.48,57.41,57.43,11618.0,53.6134,53.6227,53.5574,53.576,11618.0
2019-11-25 10:55:00,57.44,57.47,57.39,57.41,13024.0,53.5854,53.6134,53.5387,53.5574,13024.0
2019-11-25 11:00:00,57.41,57.45,57.34,57.34,22118.0,53.5574,53.5947,53.4921,53.4921,22118.0
2019-11-25 11:05:00,57.33,57.33,57.25,57.27,30995.0,53.4827,53.4827,53.4081,53.4268,30995.0
2019-11-25 11:10:00,57.27,57.4,57.26,57.36,26140.0,53.4268,53.5481,53.4174,53.5107,26140.0
2019-11-25 11:15:00,57.36,57.45,57.36,57.43,10046.0,53.5107,53.5947,53.5107,53.576,10046.0
2019-11-25 11:20:00,57.43,57.43,57.32,57.35,16291.0,53.576,53.576,53.4734,53.5014,16291.0
2019-11-25 11:25:00,57.35,57.43,57.35,57.37,14046.0,53.5014,53.576,53.5014,53.5201,14046.0
2019-11-25 11:30:00,57.38,57.42,57.32,57.42,7350.0,53.5294,53.5667,53.4734,53.5667,7350.0
2019-11-25 11:35:00,57.42,57.52,57.42,57.52,13396.0,53.5667,53.66,53.5667,53.66,13396.0
2019-11-25 11:40:00,57.5,57.55,57.46,57.55,14433.0,53.6413,53.688,53.604,53.688,14433.0
2019-11-25 11:45:00,57.54,57.57,57.52,57.54,8304.0,53.6787,53.7066,53.66,53.6787,8304.0
2019-11-25 11:50:00,57.56,57.58,57.55,57.55,9900.0,53.6973,53.716,53.688,53.688,9900.0
2019-11-25 11:55:00,57.55,57.57,57.48,57.5,17941.0,53.688,53.7066,53.6227,53.6413,17941.0
2019-11-25 12:00:00,57.49,57.58,57.49,57.55,11371.0,53.632,53.716,53.632,53.688,11371.0
2019-11-25 12:05:00,57.56,57.56,57.49,57.52,14120.0,53.6973,53.6973,53.632,53.66,14120.0
2019-11-25 12:10:00,57.53,57.57,57.52,57.54,11022.0,53.6693,53.7066,53.66,53.6787,11022.0
2019-11-25 12:15:00,57.53,57.53,57.48,57.49,6244.0,53.6693,53.6693,53.6227,53.632,6244.0
2019-11-25 12:20:00,57.48,57.54,57.47,57.54,6419.0,53.6227,53.6787,53.6134,53.6787,6419.0
2019-11-25 12:25:00,57.54,57.62,57.54,57.59,16090.0,53.6787,53.7533,53.6787,53.7253,16090.0
2019-11-25 12:30:00,57.6,57.61,57.58,57.6,8935.0,53.7346,53.744,53.716,53.7346,8935.0
2019-11-25 12:35:00,57.59,57.59,57.54,57.57,11650.0,53.7253,53.7253,53.6787,53.7066,11650.0
2019-11-25 12:40:00,57.56,57.57,57.54,57.57,7408.0,53.6973,53.7066,53.6787,53.7066,7408.0
2019-11-25 12:45:00,57.56,57.58,57.51,57.52,8947.0,53.6973,53.716,53.6507,53.66,8947.0
2019-11-25 12:50:00,57.53,57.58,57.51,57.53,8353.0,53.6693,53.716,53.6507,53.6693,8353.0
2019-11-25 12:55:00,57.53,57.57,57.52,57.55,12487.0,53.6693,53.7066,53.66,53.688,12487.0
2019-11-25 13:00:00,57.56,57.6,57.55,57.55,11189.0,53.6973,53.7346,53.688,53.688,11189.0
2019-11-25 13:05:00,57.57,57.62,57.57,57.62,9276.0,53.7066,53.7533,53.7066,53.7533,9276.0
2019-11-25 13:10:00,57.62,57.65,57.58,57.58,15997.0,53.7533,53.7813,53.716,53.716,15997.0
2019-11-25 13:15:00,57.58,57.65,57.58,57.64,15134.0,53.716,53.7813,53.716,53.7719,15134.0
2019-11-25 13:20:00,57.63,57.7,57.63,57.7,17407.0,53.7626,53.8279,53.7626,53.8279,17407.0
2019-11-25 13:25:00,57.69,57.71,57.65,57.66,12804.0,53.8186,53.8372,53.7813,53.7906,12804.0
2019-11-25 13:30:00,57.66,57.7,57.65,57.66,14098.0,53.7906,53.8279,53.7813,53.7906,14098.0
2019-11-25 13:35:00,57.67,57.69,57.66,57.67,7901.0,53.7999,53.8186,53.7906,53.7999,7901.0
2019-11-25 13:40:00,57.67,57.67,57.63,57.65,18941.0,53.7999,53.7999,53.7626,53.7813,18941.0
2019-11-25 13:45:00,57.64,57.69,57.64,57.68,16503.0,53.7719,53.8186,53.7719,53.8093,16503.0
2019-11-25 13:50:00,57.68,57.74,57.67,57.69,13696.0,53.8093,53.8652,53.7999,53.8186,13696.0
2019-11-25 13:55:00,57.69,57.74,57.67,57.73,12492.0,53.8186,53.8652,53.7999,53.8559,12492.0
2019-11-25 14:00:00,57.73,57.74,57.68,57.68,16024.0,53.8559,53.8652,53.8093,53.8093,16024.0
2019-11-25 14:05:00,57.68,57.68,57.64,57.66,14003.0,53.8093,53.8093,53.7719,53.7906,14003.0
2019-11-25 14:10:00,57.66,57.69,57.66,57.67,11056.0,53.7906,53.8186,53.7906,53.7999,11056.0
2019-11-25 14:15:00,57.67,57.69,57.67,57.68,11590.0,53.7999,53.8186,53.7999,53.8093,11590.0
2019-11-25 14:20:00,57.68,57.75,57.68,57.74,16080.0,53.8093,53.8746,53.8093,53.8652,16080.0
2019-11-25 14:25:00,57.74,57.77,57.72,57.73,13263.0,53.8652,53.8932,53.8466,53.8559,13263.0
2019-11-25 14:30:00,57.73,57.74,57.68,57.69,11030.0,53.8559,53.8652,53.8093,53.8186,11030.0
2019-11-25 14:35:00,57.68,57.72,57.68,57.72,12235.0,53.8093,53.8466,53.8093,53.8466,12235.0
2019-11-25 14:40:00,57.72,57.74,57.67,57.68,22678.0,53.8466,53.8652,53.7999,53.8093,22678.0
2019-11-25 14:45:00,57.68,57.68,57.64,57.68,16457.0,53.8093,53.8093,53.7719,53.8093,16457.0
2019-11-25 14:50:00,57.68,57.7,57.67,57.68,16031.0,53.8093,53.8279,53.7999,53.8093,16031.0
2019-11-25 14:55:00,57.67,57.68,57.64,57.66,11256.0,53.7999,53.8093,53.7719,53.7906,11256.0
2019-11-25 15:00:00,57.66,57.72,57.65,57.72,18691.0,53.7906,53.8466,53.7813,53.8466,18691.0
2019-11-25 15:05:00,57.73,57.73,57.67,57.7,22383.0,53.8559,53.8559,53.7999,53.8279,22383.0
2019-11-25 15:10:00,57.69,57.72,57.65,57.69,22637.0,53.8186,53.8466,53.7813,53.8186,22637.0
2019-11-25 15:15:00,57.69,57.7,57.68,57.7,14016.0,53.8186,53.8279,53.8093,53.8279,14016.0
2019-11-25 15:20:00,57.71,57.72,57.66,57.67,17676.0,53.8372,53.8466,53.7906,53.7999,17676.0
2019-11-25 15:25:00,57.67,57.72,57.67,57.71,15309.0,53.7999,53.8466,53.7999,53.8372,15309.0
2019-11-25 15:30:00,57.7,57.73,57.67,57.67,28460.0,53.8279,53.8559,53.7999,53.7999,28460.0
2019-11-25 15:35:00,57.67,57.68,57.64,57.66,27050.0,53.7999,53.8093,53.7719,53.7906,27050.0
2019-11-25 15:40:00,57.66,57.69,57.61,57.65,34126.0,53.7906,53.8186,53.744,53.7813,34126.0
2019-11-25 15:45:00,57.65,57.66,57.59,57.62,40175.0,53.7813,53.7906,53.7253,53.7533,40175.0
2019-11-25 15:50:00,57.62,57.63,57.59,57.63,60005.0,53.7533,53.7626,53.7253,53.7626,60005.0
2019-11-25 15:55:00,57.63,57.64,57.55,57.56,106078.0,53.7626,53.7719,53.688,53.6973,106078.0
2019-11-26 09:30:00,57.78,57.89,57.6,57.83,77905.0,53.9026,54.0052,53.7346,53.9492,77905.0
2019-11-26 09:35:00,57.84,57.86,57.67,57.71,25235.0,53.9585,53.9772,53.7999,53.8372,25235.0
2019-11-26 09:40:00,57.68,57.79,57.65,57.68,24108.0,53.8093,53.9119,53.7813,53.8093,24108.0
2019-11-26 09:45:00,57.69,57.77,57.62,57.71,25609.0,53.8186,53.8932,53.7533,53.8372,25609.0
2019-11-26 09:50:00,57.72,57.77,57.67,57.77,17791.0,53.8466,53.8932,53.7999,53.8932,17791.0
2019-11-26 09:55:00,57.77,57.78,57.67,57.69,11072.0,53.8932,53.9026,53.7999,53.8186,11072.0
2019-11-26 10:00:00,57.68,57.77,57.64,57.71,39421.0,53.8093,53.8932,53.7719,53.8372,39421.0
2019-11-26 10:05:00,57.72,57.74,57.44,57.44,53095.0,53.8466,53.8652,53.5854,53.5854,53095.0
2019-11-26 10:10:00,57.45,57.48,57.4,57.4,14228.0,53.5947,53.6227,53.5481,53.5481,14228.0
2019-11-26 10:15:00,57.4,57.45,57.37,57.44,11914.0,53.5481,53.5947,53.5201,53.5854,11914.0
2019-11-26 10:20:00,57.44,57.51,57.41,57.42,12746.0,53.5854,53.6507,53.5574,53.5667,12746.0
2019-11-26 10:25:00,57.42,57.52,57.4,57.42,12090.0,53.5667,53.66,53.5481,53.5667,12090.0
2019-11-26 10:30:00,57.44,57.44,57.31,57.31,31323.0,53.5854,53.5854,53.4641,53.4641,31323.0
2019-11-26 10:35:00,57.31,57.33,57.22,57.25,28389.0,53.4641,53.4827,53.3801,53.4081,28389.0
2019-11-26 10:40:00,57.24,57.34,57.21,57.26,13733.0,53.3988,53.4921,53.3708,53.4174,13733.0
2019-11-26 10:45:00,57.26,57.3,57.21,57.28,16006.0,53.4174,53.4548,53.3708,53.4361,16006.0
2019-11-26 10:50:00,57.27,57.3,57.22,57.28,11078.0,53.4268,53.4548,53.3801,53.4361,11078.0
2019-11-26 10:55:00,57.29,57.32,57.24,57.32,27371.0,53.4454,53.4734,53.3988,53.4734,27371.0
2019-11-26 11:00:00,57.32,57.42,57.31,57.42,19289.0,53.4734,53.5667,53.4641,53.5667,19289.0
2019-11-26 11:05:00,57.44,57.44,57.4,57.44,10511.0,53.5854,53.5854,53.5481,53.5854,10511.0
2019-11-26 11:10:00,57.44,57.48,57.43,57.44,29987.0,53.5854,53.6227,53.576,53.5854,29987.0
2019-11-26 11:15:00,57.45,57.47,57.39,57.4,9507.0,53.5947,53.6134,53.5387,53.5481,9507.0
2019-11-26 11:20:00,57.4,57.46,57.39,57.46,18815.0,53.5481,53.604,53.5387,53.604,18815.0
2019-11-26 11:25:00,57.46,57.47,57.38,57.39,11408.0,53.604,53.6134,53.5294,53.5387,11408.0
2019-11-26 11:30:00,57.39,57.39,57.24,57.24,17466.0,53.5387,53.5387,53.3988,53.3988,17466.0
2019-11-26 11:35:00,57.25,57.29,57.22,57.26,22883.0,53.4081,53.4454,53.3801,53.4174,22883.0
2019-11-26 11:40:00,57.25,57.26,57.14,57.14,27386.0,53.4081,53.4174,53.3055,53.3055,27386.0
2019-11-26 11:45:00,57.15,57.17,57.12,57.13,22524.0,53.3148,53.3335,53.2868,53.2962,22524.0
2019-11-26 11:50:00,57.12,57.22,57.12,57.22,20418.0,53.2868,53.3801,53.2868,53.3801,20418.0
2019-11-26 11:55:00,57.22,57.23,57.15,57.15,20307.0,53.3801,53.3895,53.3148,53.3148,20307.0
2019-11-26 12:00:00,57.15,57.24,57.14,57.21,17457.0,53.3148,53.3988,53.3055,53.3708,17457.0
2019-11-26 12:05:00,57.22,57.32,57.22,57.29,22381.0,53.3801,53.4734,53.3801,53.4454,22381.0
2019-11-26 12:10:00,57.29,57.3,57.26,57.29,12474.0,53.4454,53.4548,53.4174,53.4454,12474.0
2019-11-26 12:15:00,57.3,57.35,57.29,57.32,8268.0,53.4548,53.5014,53.4454,53.4734,8268.0
2019-11-26 12:20:00,57.33,57.38,57.3,57.38,20644.0,53.4827,53.5294,53.4548,53.5294,20644.0
2019-11-26 12:25:00,57.37,57.42,57.34,57.42,18802.0,53.5201,53.5667,53.4921,53.5667,18802.0
2019-11-26 12:30:00,57.41,57.42,57.37,57.39,10512.0,53.5574,53.5667,53.5201,53.5387,10512.0
2019-11-26 12:35:00,57.39,57.39,57.36,57.36,4087.0,53.5387,53.5387,53.5107,53.5107,4087.0
2019-11-26 12:40:00,57.37,57.39,57.35,57.39,9660.0,53.5201,53.5387,53.5014,53.5387,9660.0
2019-11-26 12:45:00,57.39,57.4,57.35,57.36,21053.0,53.5387,53.5481,53.5014,53.5107,21053.0
2019-11-26 12:50:00,57.37,57.42,57.36,57.39,13893.0,53.5201,53.5667,53.5107,53.5387,13893.0
2019-11-26 12:55:00,57.38,57.38,57.34,57.37,7553.0,53.5294,53.5294,53.4921,53.5201,7553.0
2019-11-26 13:00:00,57.37,57.38,57.31,57.32,8569.0,53.5201,53.5294,53.4641,53.4734,8569.0
2019-11-26 13:05:00,57.31,57.37,57.3,57.36,7905.0,53.4641,53.5201,53.4548,53.5107,7905.0
2019-11-26 13:10:00,57.35,57.37,57.33,57.34,7728.0,53.5014,53.5201,53.4827,53.4921,7728.0
2019-11-26 13:15:00,57.34,57.45,57.34,57.44,17788.0,53.4921,53.5947,53.4921,53.5854,17788.0
2019-11-26 13:20:00,57.43,57.45,57.38,57.38,10134.0,53.576,53.5947,53.5294,53.5294,10134.0
2019-11-26 13:25:00,57.38,57.39,57.36,57.37,10908.0,53.5294,53.5387,53.5107,53.5201,10908.0
2019-11-26 13:30:00,57.36,57.37,57.31,57.31,8482.0,53.5107,53.5201,53.4641,53.4641,8482.0
2019-11-26 13:35:00,57.3,57.38,57.3,57.38,10580.0,53.4548,53.5294,53.4548,53.5294,10580.0
2019-11-26 13:40:00,57.37,57.37,57.3,57.32,11051.0,53.5201,53.5201,53.4548,53.4734,11051.0
2019-11-26 13:45:00,57.32,57.33,57.29,57.3,10380.0,53.4734,53.4827,53.4454,53.4548,10380.0
2019-11-26 13:50:00,57.3,57.34,57.29,57.34,11974.0,53.4548,53.4921,53.4454,53.4921,11974.0
2019-11-26 13:55:00,57.34,57.37,57.33,57.36,11675.0,53.4921,53.5201,53.4827,53.5107,11675.0
2019-11-26 14:00:00,57.35,57.39,57.33,57.35,14209.0,53.5014,53.5387,53.4827,53.5014,14209.0
2019-11-26 14:05:00,57.35,57.41,57.34,57.41,7970.0,53.5014,53.5574,53.4921,53.5574,7970.0
2019-11-26 14:10:00,57.41,57.43,57.39,57.43,19922.0,53.5574,53.576,53.5387,53.576,19922.0
2019-11-26 14:15:00,57.42,57.46,57.42,57.45,16320.0,53.5667,53.604,53.5667,53.5947,16320.0
2019-11-26 14:20:00,57.44,57.45,57.42,57.44,8487.0,53.5854,53.5947,53.5667,53.5854,8487.0
2019-11-26 14:25:00,57.44,57.45,57.41,57.43,9393.0,53.5854,53.5947,53.5574,53.576,9393.0
2019-11-26 14:30:00,57.43,57.44,57.35,57.38,15648.0,53.576,53.5854,53.5014,53.5294,15648.0
2019-11-26 14:35:00,57.38,57.42,57.35,57.42,13550.0,53.5294,53.5667,53.5014,53.5667,13550.0
2019-11-26 14:40:00,57.42,57.44,57.41,57.43,8951.0,53.5667,53.5854,53.5574,53.576,8951.0
2019-11-26 14:45:00,57.43,57.47,57.43,57.47,14032.0,53.576,53.6134,53.576,53.6134,14032.0
2019-11-26 14:50:00,57.47,57.47,57.41,57.45,14371.0,53.6134,53.6134,53.5574,53.5947,14371.0
2019-11-26 14:55:00,57.45,57.47,57.43,57.43,8294.0,53.5947,53.6134,53.576,53.576,8294.0
2019-11-26 15:00:00,57.44,57.46,57.41,57.44,12662.0,53.5854,53.604,53.5574,53.5854,12662.0
2019-11-26 15:05:00,57.45,57.47,57.41,57.42,11842.0,53.5947,53.6134,53.5574,53.5667,11842.0
2019-11-26 15:10:00,57.41,57.42,57.38,57.42,13009.0,53.5574,53.5667,53.5294,53.5667,13009.0
2019-11-26 15:15:00,57.42,57.44,57.39,57.44,12790.0,53.5667,53.5854,53.5387,53.5854,12790.0
2019-11-26 15:20:00,57.43,57.45,57.41,57.43,11151.0,53.576,53.5947,53.5574,53.576,11151.0
2019-11-26 15:25:00,57.44,57.47,57.42,57.46,23680.0,53.5854,53.6134,53.5667,53.604,23680.0
2019-11-26 15:30:00,57.47,57.47,57.42,57.45,15337.0,53.6134,53.6134,53.5667,53.5947,15337.0
2019-11-26 15:35:00,57.46,57.47,57.41,57.41,13186.0,53.604,53.6134,53.5574,53.5574,13186.0
2019-11-26 15:40:00,57.41,57.56,57.39,57.55,38342.0,53.5574,53.6973,53.5387,53.688,38342.0
2019-11-26 15:45:00,57.55,57.7,57.55,57.63,59440.0,53.688,53.8279,53.688,53.7626,59440.0
2019-11-26 15:50:00,57.64,57.7,57.62,57.68,74108.0,53.7719,53.8279,53.7533,53.8093,74108.0
2019-11-26 15:55:00,57.69,57.72,57.56,57.61,197271.0,53.8186,53.8466,53.6973,53.744,197271.0
2019-11-27 09:30:00,57.67,57.81,57.67,57.77,31920.0,53.7999,53.9305,53.7999,53.8932,31920.0
2019-11-27 09:35:00,57.8,57.83,57.71,57.76,7402.0,53.9212,53.9492,53.8372,53.8839,7402.0
2019-11-27 09:40:00,57.75,57.79,57.68,57.68,4540.0,53.8746,53.9119,53.8093,53.8093,4540.0
2019-11-27 09:45:00,57.7,57.8,57.7,57.8,4403.0,53.8279,53.9212,53.8279,53.9212,4403.0
2019-11-27 09:50:00,57.83,57.86,57.75,57.83,24318.0,53.9492,53.9772,53.8746,53.9492,24318.0
2019-11-27 09:55:00,57.83,57.95,57.82,57.95,17461.0,53.9492,54.0611,53.9399,54.0611,17461.0
2019-11-27 10:00:00,57.9,57.9,57.71,57.74,14499.0,54.0145,54.0145,53.8372,53.8652,14499.0
2019-11-27 10:05:00,57.71,57.72,57.61,57.64,12542.0,53.8372,53.8466,53.744,53.7719,12542.0
2019-11-27 10:10:00,57.65,57.71,57.65,57.68,5906.0,53.7813,53.8372,53.7813,53.8093,5906.0
2019-11-27 10:15:00,57.68,57.7,57.6,57.65,14200.0,53.8093,53.8279,53.7346,53.7813,14200.0
2019-11-27 10:20:00,57.64,57.67,57.61,57.62,5300.0,53.7719,53.7999,53.744,53.7533,5300.0
2019-11-27 10:25:00,57.62,57.67,57.59,57.67,9683.0,53.7533,53.7999,53.7253,53.7999,9683.0
2019-11-27 10:30:00,57.68,57.68,57.62,57.62,5294.0,53.8093,53.8093,53.7533,53.7533,5294.0
2019-11-27 10:35:00,57.62,57.67,57.61,57.63,8919.0,53.7533,53.7999,53.744,53.7626,8919.0
2019-11-27 10:40:00,57.63,57.67,57.55,57.55,9192.0,53.7626,53.7999,53.688,53.688,9192.0
2019-11-27 10:45:00,57.55,57.56,57.52,57.55,4310.0,53.688,53.6973,53.66,53.688,4310.0
2019-11-27 10:50:00,57.54,57.56,57.49,57.55,17966.0,53.6787,53.6973,53.632,53.688,17966.0
2019-11-27 10:55:00,57.52,57.56,57.49,57.53,7462.0,53.66,53.6973,53.632,53.6693,7462.0
2019-11-27 11:00:00,57.52,57.57,57.49,57.56,5735.0,53.66,53.7066,53.632,53.6973,5735.0
2019-11-27 11:05:00,57.57,57.59,57.53,57.59,9304.0,53.7066,53.7253,53.6693,53.7253,9304.0
2019-11-27 11:10:00,57.58,57.58,57.5,57.5,11264.0,53.716,53.716,53.6413,53.6413,11264.0
2019-11-27 11:15:00,57.5,57.52,57.49,57.52,2700.0,53.6413,53.66,53.632,53.66,2700.0
2019-11-27 11:20:00,57.52,57.53,57.48,57.51,3615.0,53.66,53.6693,53.6227,53.6507,3615.0
2019-11-27 11:25:00,57.51,57.54,57.48,57.54,10901.0,53.6507,53.6787,53.6227,53.6787,10901.0
2019-11-27 11:30:00,57.54,57.56,57.51,57.55,10106.0,53.6787,53.6973,53.6507,53.688,10106.0
2019-11-27 11:35:00,57.56,57.61,57.55,57.59,5840.0,53.6973,53.744,53.688,53.7253,5840.0
2019-11-27 11:40:00,57.59,57.63,57.57,57.59,10522.0,53.7253,53.7626,53.7066,53.7253,10522.0
2019-11-27 11:45:00,57.59,57.6,57.56,57.57,5875.0,53.7253,53.7346,53.6973,53.7066,5875.0
2019-11-27 11:50:00,57.58,57.58,57.48,57.52,13938.0,53.716,53.716,53.6227,53.66,13938.0
2019-11-27 11:55:00,57.51,57.51,57.46,57.46,7641.0,53.6507,53.6507,53.604,53.604,7641.0
2019-11-27 12:00:00,57.45,57.5,57.44,57.47,11927.0,53.5947,53.6413,53.5854,53.6134,11927.0
2019-11-27 12:05:00,57.46,57.48,57.43,57.44,5808.0,53.604,53.6227,53.576,53.5854,5808.0
2019-11-27 12:10:00,57.43,57.48,57.41,57.47,7589.0,53.576,53.6227,53.5574,53.6134,7589.0
2019-11-27 12:15:00,57.48,57.55,57.45,57.54,9832.0,53.6227,53.688,53.5947,53.6787,9832.0
2019-11-27 12:20:00,57.53,57.53,57.49,57.52,6873.0,53.6693,53.6693,53.632,53.66,6873.0
2019-11-27 12:25:00,57.52,57.53,57.43,57.45,11682.0,53.66,53.6693,53.576,53.5947,11682.0
2019-11-27 12:30:00,57.45,57.45,57.42,57.43,6488.0,53.5947,53.5947,53.5667,53.576,6488.0
2019-11-27 12:35:00,57.43,57.49,57.43,57.49,6619.0,53.576,53.632,53.576,53.632,6619.0
2019-11-27 12:40:00,57.48,57.52,57.47,57.48,5942.0,53.6227,53.66,53.6134,53.6227,5942.0
2019-11-27 12:45:00,57.48,57.49,57.43,57.47,14129.0,53.6227,53.632,53.576,53.6134,14129.0
2019-11-27 12:50:00,57.46,57.48,57.44,57.45,15831.0,53.604,53.6227,53.5854,53.5947,15831.0
2019-11-27 12:55:00,57.44,57.45,57.42,57.44,23386.0,53.5854,53.5947,53.5667,53.5854,23386.0
2019-11-27 13:00:00,57.45,57.47,57.42,57.45,6587.0,53.5947,53.6134,53.5667,53.5947,6587.0
2019-11-27 13:05:00,57.45,57.46,57.42,57.45,14772.0,53.5947,53.604,53.5667,53.5947,14772.0
2019-11-27 13:10:00,57.44,57.46,57.41,57.44,38396.0,53.5854,53.604,53.5574,53.5854,38396.0
2019-11-27 13:15:00,57.45,57.49,57.42,57.44,44130.0,53.5947,53.632,53.5667,53.5854,44130.0
2019-11-27 13:20:00,57.46,57.53,57.44,57.52,15799.0,53.604,53.6693,53.5854,53.66,15799.0
2019-11-27 13:25:00,57.53,57.53,57.42,57.43,23471.0,53.6693,53.6693,53.5667,53.576,23471.0
2019-11-27 13:30:00,57.43,57.45,57.42,57.45,5920.0,53.576,53.5947,53.5667,53.5947,5920.0
2019-11-27 13:35:00,57.45,57.49,57.45,57.48,9238.0,53.5947,53.632,53.5947,53.6227,9238.0
2019-11-27 13:40:00,57.5,57.53,57.5,57.53,4522.0,53.6413,53.6693,53.6413,53.6693,4522.0
2019-11-27 13:45:00,57.53,57.53,57.51,57.52,5588.0,53.6693,53.6693,53.6507,53.66,5588.0
2019-11-27 13:50:00,57.52,57.56,57.51,57.55,9471.0,53.66,53.6973,53.6507,53.688,9471.0
2019-11-27 13:55:00,57.54,57.55,57.51,57.51,6639.0,53.6787,53.688,53.6507,53.6507,6639.0
2019-11-27 14:00:00,57.52,57.53,57.48,57.5,9854.0,53.66,53.6693,53.6227,53.6413,9854.0
2019-11-27 14:05:00,57.5,57.55,57.5,57.51,7553.0,53.6413,53.688,53.6413,53.6507,7553.0
2019-11-27 14:10:00,57.51,57.55,57.5,57.52,10397.0,53.6507,53.688,53.6413,53.66,10397.0
2019-11-27 14:15:00,57.52,57.53,57.49,57.51,13124.0,53.66,53.6693,53.632,53.6507,13124.0
2019-11-27 14:20:00,57.5,57.51,57.48,57.49,4908.0,53.6413,53.6507,53.6227,53.632,4908.0
2019-11-27 14:25:00,57.49,57.52,57.48,57.51,6154.0,53.632,53.66,53.6227,53.6507,6154.0
2019-11-27 14:30:00,57.5,57.51,57.47,57.48,7891.0,53.6413,53.6507,53.6134,53.6227,7891.0
2019-11-27 14:35:00,57.49,57.51,57.48,57.49,7156.0,53.632,53.6507,53.6227,53.632,7156.0
2019-11-27 14:40:00,57.48,57.49,57.44,57.46,15119.0,53.6227,53.632,53.5854,53.604,15119.0
2019-11-27 14:45:00,57.46,57.46,57.43,57.43,7093.0,53.604,53.604,53.576,53.576,7093.0
2019-11-27 14:50:00,57.44,57.44,57.42,57.43,6123.0,53.5854,53.5854,53.5667,53.576,6123.0
2019-11-27 14:55:00,57.44,57.46,57.43,57.43,7215.0,53.5854,53.604,53.576,53.576,7215.0
2019-11-27 15:00:00,57.44,57.45,57.41,57.42,10145.0,53.5854,53.5947,53.5574,53.5667,10145.0
2019-11-27 15:05:00,57.42,57.43,57.39,57.43,8128.0,53.5667,53.576,53.5387,53.576,8128.0
2019-11-27 15:10:00,57.42,57.44,57.42,57.43,5952.0,53.5667,53.5854,53.5667,53.576,5952.0
2019-11-27 15:15:00,57.43,57.51,57.43,57.49,16776.0,53.576,53.6507,53.576,53.632,16776.0
2019-11-27 15:20:00,57.48,57.53,57.48,57.52,5897.0,53.6227,53.6693,53.6227,53.66,5897.0
2019-11-27 15:25:00,57.53,57.55,57.52,57.54,14129.0,53.6693,53.688,53.66,53.6787,14129.0
2019-11-27 15:30:00,57.54,57.56,57.53,57.55,28514.0,53.6787,53.6973,53.6693,53.688,28514.0
2019-11-27 15:35:00,57.56,57.6,57.55,57.55,16496.0,53.6973,53.7346,53.688,53.688,16496.0
2019-11-27 15:40:00,57.55,57.65,57.54,57.65,38229.0,53.688,53.7813,53.6787,53.7813,38229.0
2019-11-27 15:45:00,57.65,57.66,57.59,57.66,41095.0,53.7813,53.7906,53.7253,53.7906,41095.0
2019-11-27 15:50:00,57.66,57.68,57.65,57.65,42950.0,53.7906,53.8093,53.7813,53.7813,42950.0
2019-11-27 15:55:00,57.65,57.75,57.65,57.75,110265.0,53.7813,53.8746,53.7813,53.8746,110265.0
2019-11-29 09:30:00,57.75,57.77,57.5,57.66,26995.0,53.8746,53.8932,53.6413,53.7906,26995.0
2019-11-29 09:35:00,57.68,57.95,57.67,57.93,9146.0,53.8093,54.0611,53.7999,54.0425,9146.0
2019-11-29 09:40:00,57.9,57.92,57.7,57.75,8631.0,54.0145,54.0332,53.8279,53.8746,8631.0
2019-11-29 09:45:00,57.77,57.79,57.64,57.77,4857.0,53.8932,53.9119,53.7719,53.8932,4857.0
2019-11-29 09:50:00,57.77,57.8,57.73,57.75,5997.0,53.8932,53.9212,53.8559,53.8746,5997.0
2019-11-29 09:55:00,57.77,57.89,57.76,57.88,9867.0,53.8932,54.0052,53.8839,53.9958,9867.0
2019-11-29 10:00:00,57.87,57.88,57.77,57.86,12329.0,53.9865,53.9958,53.8932,53.9772,12329.0
2019-11-29 10:05:00,57.85,57.9,57.83,57.87,6327.0,53.9679,54.0145,53.9492,53.9865,6327.0
2019-11-29 10:10:00,57.87,57.91,57.87,57.87,8020.0,53.9865,54.0238,53.9865,53.9865,8020.0
2019-11-29 10:15:00,57.89,57.92,57.87,57.89,5327.0,54.0052,54.0332,53.9865,54.0052,5327.0
2019-11-29 10:20:00,57.89,57.94,57.86,57.94,14171.0,54.0052,54.0518,53.9772,54.0518,14171.0
2019-11-29 10:25:00,57.92,57.92,57.85,57.88,14606.0,54.0332,54.0332,53.9679,53.9958,14606.0
2019-11-29 10:30:00,57.87,57.89,57.82,57.85,10784.0,53.9865,54.0052,53.9399,53.9679,10784.0
2019-11-29 10:35:00,57.86,57.89,57.84,57.85,9275.0,53.9772,54.0052,53.9585,53.9679,9275.0
2019-11-29 10:40:00,57.84,57.86,57.75,57.78,7520.0,53.9585,53.9772,53.8746,53.9026,7520.0
2019-11-29 10:45:00,57.78,57.82,57.76,57.76,8400.0,53.9026,53.9399,53.8839,53.8839,8400.0
2019-11-29 10:50:00,57.76,57.82,57.75,57.79,49615.0,53.8839,53.9399,53.8746,53.9119,49615.0
2019-11-29 10:55:00,57.79,57.87,57.79,57.85,8713.0,53.9119,53.9865,53.9119,53.9679,8713.0
2019-11-29 11:00:00,57.84,57.86,57.76,57.8,7027.0,53.9585,53.9772,53.8839,53.9212,7027.0
2019-11-29 11:05:00,57.78,57.81,57.76,57.8,11300.0,53.9026,53.9305,53.8839,53.9212,11300.0
2019-11-29 11:10:00,57.8,57.82,57.77,57.78,6312.0,53.9212,53.9399,53.8932,53.9026,6312.0
2019-11-29 11:15:00,57.78,57.8,57.77,57.78,4464.0,53.9026,53.9212,53.8932,53.9026,4464.0
2019-11-29 11:20:00,57.78,57.83,57.77,57.82,56105.0,53.9026,53.9492,53.8932,53.9399,56105.0
2019-11-29 11:25:00,57.81,57.83,57.77,57.82,10196.0,53.9305,53.9492,53.8932,53.9399,10196.0
2019-11-29 11:30:00,57.8,57.82,57.75,57.75,10155.0,53.9212,53.9399,53.8746,53.8746,10155.0
2019-11-29 11:35:00,57.75,57.8,57.73,57.77,7067.0,53.8746,53.9212,53.8559,53.8932,7067.0
2019-11-29 11:40:00,57.76,57.76,57.73,57.75,6362.0,53.8839,53.8839,53.8559,53.8746,6362.0
2019-11-29 11:45:00,57.75,57.75,57.71,57.72,5840.0,53.8746,53.8746,53.8372,53.8466,5840.0
2019-11-29 11:50:00,57.71,57.76,57.69,57.74,10968.0,53.8372,53.8839,53.8186,53.8652,10968.0
2019-11-29 11:55:00,57.73,57.75,57.73,57.74,6587.0,53.8559,53.8746,53.8559,53.8652,6587.0
2019-11-29 12:00:00,57.74,57.75,57.72,57.73,11321.0,53.8652,53.8746,53.8466,53.8559,11321.0
2019-11-29 12:05:00,57.72,57.73,57.7,57.73,9007.0,53.8466,53.8559,53.8279,53.8559,9007.0
2019-11-29 12:10:00,57.72,57.72,57.64,57.64,20141.0,53.8466,53.8466,53.7719,53.7719,20141.0
2019-11-29 12:15:00,57.64,57.64,57.55,57.62,15330.0,53.7719,53.7719,53.688,53.7533,15330.0
2019-11-29 12:20:00,57.63,57.64,57.59,57.62,29123.0,53.7626,53.7719,53.7253,53.7533,29123.0
2019-11-29 12:25:00,57.62,57.64,57.54,57.56,22067.0,53.7533,53.7719,53.6787,53.6973,22067.0
2019-11-29 12:30:00,57.55,57.6,57.55,57.56,13375.0,53.688,53.7346,53.688,53.6973,13375.0
2019-11-29 12:35:00,57.57,57.57,57.49,57.5,24839.0,53.7066,53.7066,53.632,53.6413,24839.0
2019-11-29 12:40:00,57.5,57.54,57.46,57.53,24707.0,53.6413,53.6787,53.604,53.6693,24707.0
2019-11-29 12:45:00,57.53,57.55,57.47,57.47,32736.0,53.6693,53.688,53.6134,53.6134,32736.0
2019-11-29 12:50:00,57.48,57.55,57.47,57.54,40203.0,53.6227,53.688,53.6134,53.6787,40203.0
2019-11-29 12:55:00,57.54,57.7,57.51,57.64,108396.0,53.6787,53.8279,53.6507,53.7719,108396.0
2019-12-02 09:30:00,57.6,57.8,57.59,57.64,75050.0,53.7346,53.9212,53.7253,53.7719,75050.0
2019-12-02 09:35:00,57.66,57.67,57.52,57.56,51029.0,53.7906,53.7999,53.66,53.6973,51029.0
2019-12-02 09:40:00,57.54,57.72,57.46,57.67,26146.0,53.6787,53.8466,53.604,53.7999,26146.0
2019-12-02 09:45:00,57.67,57.72,57.57,57.63,28588.0,53.7999,53.8466,53.7066,53.7626,28588.0
2019-12-02 09:50:00,57.65,57.68,57.59,57.65,17446.0,53.7813,53.8093,53.7253,53.7813,17446.0
2019-12-02 09:55:00,57.64,57.65,57.53,57.53,16009.0,53.7719,53.7813,53.6693,53.6693,16009.0
2019-12-02 10:00:00,57.51,57.53,57.31,57.32,18900.0,53.6507,53.6693,53.4641,53.4734,18900.0
2019-12-02 10:05:00,57.3,57.37,57.27,57.33,13511.0,53.4548,53.5201,53.4268,53.4827,13511.0
2019-12-02 10:10:00,57.34,57.42,57.33,57.37,19790.0,53.4921,53.5667,53.4827,53.5201,19790.0
2019-12-02 10:15:00,57.38,57.4,57.26,57.26,17982.0,53.5294,53.5481,53.4174,53.4174,17982.0
2019-12-02 10:20:00,57.26,57.26,57.15,57.16,21273.0,53.4174,53.4174,53.3148,53.3242,21273.0
2019-12-02 10:25:00,57.16,57.23,57.15,57.23,26797.0,53.3242,53.3895,53.3148,53.3895,26797.0
2019-12-02 10:30:00,57.22,57.25,57.12,57.24,18498.0,53.3801,53.4081,53.2868,53.3988,18498.0
2019-12-02 10:35:00,57.23,57.23,57.11,57.11,28258.0,53.3895,53.3895,53.2775,53.2775,28258.0
2019-12-02 10:40:00,57.12,57.24,57.11,57.21,9612.0,53.2868,53.3988,53.2775,53.3708,9612.0
2019-12-02 10:45:00,57.21,57.23,57.11,57.15,18468.0,53.3708,53.3895,53.2775,53.3148,18468.0
2019-12-02 10:50:00,57.14,57.16,57.07,57.09,18698.0,53.3055,53.3242,53.2402,53.2589,18698.0
2019-12-02 10:55:00,57.09,57.15,57.08,57.14,14977.0,53.2589,53.3148,53.2495,53.3055,14977.0
2019-12-02 11:00:00,57.15,57.17,57.1,57.14,11838.0,53.3148,53.3335,53.2682,53.3055,11838.0
2019-12-02 11:05:00,57.11,57.15,57.09,57.11,24193.0,53.2775,53.3148,53.2589,53.2775,24193.0
2019-12-02 11:10:00,57.11,57.13,57.06,57.13,11016.0,53.2775,53.2962,53.2309,53.2962,11016.0
2019-12-02 11:15:00,57.14,57.26,57.1,57.25,15462.0,53.3055,53.4174,53.2682,53.4081,15462.0
2019-12-02 11:20:00,57.25,57.27,57.2,57.22,21618.0,53.4081,53.4268,53.3615,53.3801,21618.0
2019-12-02 11:25:00,57.22,57.24,57.21,57.22,12114.0,53.3801,53.3988,53.3708,53.3801,12114.0
2019-12-02 11:30:00,57.22,57.25,57.19,57.25,11960.0,53.3801,53.4081,53.3521,53.4081,11960.0
2019-12-02 11:35:00,57.24,57.25,57.12,57.21,13545.0,53.3988,53.4081,53.2868,53.3708,13545.0
2019-12-02 11:40:00,57.21,57.27,57.17,57.18,22556.0,53.3708,53.4268,53.3335,53.3428,22556.0
2019-12-02 11:45:00,57.17,57.22,57.13,57.17,17837.0,53.3335,53.3801,53.2962,53.3335,17837.0
2019-12-02 11:50:00,57.17,57.23,57.13,57.14,13786.0,53.3335,53.3895,53.2962,53.3055,13786.0
2019-12-02 11:55:00,57.14,57.18,57.11,57.18,15987.0,53.3055,53.3428,53.2775,53.3428,15987.0
2019-12-02 12:00:00,57.17,57.24,57.16,57.23,16956.0,53.3335,53.3988,53.3242,53.3895,16956.0
2019-12-02 12:05:00,57.23,57.23,57.09,57.1,12821.0,53.3895,53.3895,53.2589,53.2682,12821.0
2019-12-02 12:10:00,57.11,57.17,57.1,57.13,18466.0,53.2775,53.3335,53.2682,53.2962,18466.0
2019-12-02 12:15:00,57.14,57.16,57.09,57.14,10049.0,53.3055,53.3242,53.2589,53.3055,10049.0
2019-12-02 12:20:00,57.13,57.13,57.08,57.08,10461.0,53.2962,53.2962,53.2495,53.2495,10461.0
2019-12-02 12:25:00,57.07,57.13,56.96,57.04,30010.0,53.2402,53.2962,53.1376,53.2122,30010.0
2019-12-02 12:30:00,57.05,57.05,57.02,57.02,7799.0,53.2215,53.2215,53.1936,53.1936,7799.0
2019-12-02 12:35:00,57.02,57.03,56.95,56.97,11335.0,53.1936,53.2029,53.1282,53.1469,11335.0
2019-12-02 12:40:00,56.97,57.0,56.95,57.0,12094.0,53.1469,53.1749,53.1282,53.1749,12094.0
2019-12-02 12:45:00,56.99,57.0,56.93,56.95,10091.0,53.1656,53.1749,53.1096,53.1282,10091.0
2019-12-02 12:50:00,56.95,56.98,56.91,56.97,10276.0,53.1282,53.1562,53.0909,53.1469,10276.0
2019-12-02 12:55:00,56.97,57.0,56.94,56.94,9608.0,53.1469,53.1749,53.1189,53.1189,9608.0
2019-12-02 13:00:00,56.95,57.04,56.94,57.02,10462.0,53.1282,53.2122,53.1189,53.1936,10462.0
2019-12-02 13:05:00,57.0,57.07,56.99,57.07,9207.0,53.1749,53.2402,53.1656,53.2402,9207.0
2019-12-02 13:10:00,57.08,57.08,57.0,57.01,7731.0,53.2495,53.2495,53.1749,53.1842,7731.0
2019-12-02 13:15:00,57.0,57.02,56.95,57.01,13313.0,53.1749,53.1936,53.1282,53.1842,13313.0
2019-12-02 13:20:00,57.01,57.01,56.98,56.99,8577.0,53.1842,53.1842,53.1562,53.1656,8577.0
2019-12-02 13:25:00,56.99,57.03,56.98,56.98,9038.0,53.1656,53.2029,53.1562,53.1562,9038.0
2019-12-02 13:30:00,56.98,56.99,56.95,56.95,10491.0,53.1562,53.1656,53.1282,53.1282,10491.0
2019-12-02 13:35:00,56.95,56.97,56.87,56.9,31716.0,53.1282,53.1469,53.0536,53.0816,31716.0
2019-12-02 13:40:00,56.9,56.97,56.9,56.97,6471.0,53.0816,53.1469,53.0816,53.1469,6471.0
2019-12-02 13:45:00,56.97,57.03,56.95,56.98,10703.0,53.1469,53.2029,53.1282,53.1562,10703.0
2019-12-02 13:50:00,56.99,57.08,56.97,57.04,25376.0,53.1656,53.2495,53.1469,53.2122,25376.0
2019-12-02 13:55:00,57.04,57.04,57.0,57.02,15999.0,53.2122,53.2122,53.1749,53.1936,15999.0
2019-12-02 14:00:00,57.01,57.01,56.98,56.99,14904.0,53.1842,53.1842,53.1562,53.1656,14904.0
2019-12-02 14:05:00,56.98,57.04,56.98,57.04,18574.0,53.1562,53.2122,53.1562,53.2122,18574.0
2019-12-02 14:10:00,57.04,57.06,56.99,57.02,14153.0,53.2122,53.2309,53.1656,53.1936,14153.0
2019-12-02 14:15:00,57.03,57.08,57.03,57.03,8506.0,53.2029,53.2495,53.2029,53.2029,8506.0
2019-12-02 14:20:00,57.04,57.12,57.02,57.12,8848.0,53.2122,53.2868,53.1936,53.2868,8848.0
2019-12-02 14:25:00,57.12,57.14,57.03,57.03,22356.0,53.2868,53.3055,53.2029,53.2029,22356.0
2019-12-02 14:30:00,57.03,57.08,57.03,57.03,11130.0,53.2029,53.2495,53.2029,53.2029,11130.0
2019-12-02 14:35:00,57.04,57.05,57.02,57.03,8908.0,53.2122,53.2215,53.1936,53.2029,8908.0
2019-12-02 14:40:00,57.03,57.05,57.02,57.05,7903.0,53.2029,53.2215,53.1936,53.2215,7903.0
2019-12-02 14:45:00,57.05,57.08,57.01,57.02,13108.0,53.2215,53.2495,53.1842,53.1936,13108.0
2019-12-02 14:50:00,57.02,57.04,56.99,56.99,14447.0,53.1936,53.2122,53.1656,53.1656,14447.0
2019-12-02 14:55:00,57.0,57.04,56.99,57.02,16897.0,53.1749,53.2122,53.1656,53.1936,16897.0
2019-12-02 15:00:00,57.02,57.02,56.95,56.97,23516.0,53.1936,53.1936,53.1282,53.1469,23516.0
2019-12-02 15:05:00,56.98,57.0,56.89,56.91,28709.0,53.1562,53.1749,53.0723,53.0909,28709.0
2019-12-02 15:10:00,56.92,56.93,56.89,56.9,21840.0,53.1003,53.1096,53.0723,53.0816,21840.0
2019-12-02 15:15:00,56.89,56.91,56.86,56.89,24861.0,53.0723,53.0909,53.0443,53.0723,24861.0
2019-12-02 15:20:00,56.88,56.9,56.83,56.88,36204.0,53.0629,53.0816,53.0163,53.0629,36204.0
2019-12-02 15:25:00,56.88,56.88,56.82,56.83,22201.0,53.0629,53.0629,53.007,53.0163,22201.0
2019-12-02 15:30:00,56.84,56.85,56.77,56.82,32739.0,53.0256,53.035,52.9603,53.007,32739.0
2019-12-02 15:35:00,56.82,56.86,56.78,56.8,49709.0,53.007,53.0443,52.9697,52.9883,49709.0
2019-12-02 15:40:00,56.8,56.84,56.79,56.82,40713.0,52.9883,53.0256,52.979,53.007,40713.0
2019-12-02 15:45:00,56.83,56.87,56.82,56.86,57711.0,53.0163,53.0536,53.007,53.0443,57711.0
2019-12-02 15:50:00,56.86,56.88,56.81,56.82,79972.0,53.0443,53.0629,52.9976,53.007,79972.0
2019-12-02 15:55:00,56.81,56.82,56.7,56.71,211106.0,52.9976,53.007,52.895,52.9044,211106.0
2019-12-03 09:30:00,56.2,56.34,55.78,56.15,109022.0,52.4286,52.5592,52.0368,52.3819,109022.0
2019-12-03 09:35:00,56.16,56.17,55.82,55.82,26413.0,52.3913,52.4006,52.0741,52.0741,26413.0
2019-12-03 09:40:00,55.8,55.91,55.73,55.83,52001.0,52.0554,52.158,51.9901,52.0834,52001.0
2019-12-03 09:45:00,55.85,55.89,55.62,55.67,74421.0,52.1021,52.1394,51.8875,51.9341,74421.0
2019-12-03 09:50:00,55.67,55.84,55.62,55.84,27316.0,51.9341,52.0927,51.8875,52.0927,27316.0
2019-12-03 09:55:00,55.82,55.91,55.78,55.9,21743.0,52.0741,52.158,52.0368,52.1487,21743.0
2019-12-03 10:00:00,55.9,55.93,55.81,55.82,23660.0,52.1487,52.1767,52.0648,52.0741,23660.0
2019-12-03 10:05:00,55.83,55.94,55.8,55.85,20009.0,52.0834,52.186,52.0554,52.1021,20009.0
2019-12-03 10:10:00,55.89,55.9,55.76,55.81,28141.0,52.1394,52.1487,52.0181,52.0648,28141.0
2019-12-03 10:15:00,55.8,55.95,55.79,55.95,60287.0,52.0554,52.1954,52.0461,52.1954,60287.0
2019-12-03 10:20:00,55.95,55.96,55.86,55.91,20603.0,52.1954,52.2047,52.1114,52.158,20603.0
2019-12-03 10:25:00,55.92,55.97,55.9,55.94,13117.0,52.1674,52.214,52.1487,52.186,13117.0
2019-12-03 10:30:00,55.94,56.05,55.9,56.05,18105.0,52.186,52.2886,52.1487,52.2886,18105.0
2019-12-03 10:35:00,56.04,56.05,55.96,56.05,15747.0,52.2793,52.2886,52.2047,52.2886,15747.0
2019-12-03 10:40:00,56.05,56.06,55.97,56.04,17789.0,52.2886,52.298,52.214,52.2793,17789.0
2019-12-03 10:45:00,56.04,56.05,55.92,55.94,16669.0,52.2793,52.2886,52.1674,52.186,16669.0
2019-12-03 10:50:00,55.94,56.02,55.9,56.01,12960.0,52.186,52.2607,52.1487,52.2513,12960.0
2019-12-03 10:55:00,56.0,56.01,55.9,55.98,14533.0,52.242,52.2513,52.1487,52.2233,14533.0
2019-12-03 11:00:00,55.97,56.04,55.94,56.04,28931.0,52.214,52.2793,52.186,52.2793,28931.0
2019-12-03 11:05:00,56.03,56.06,55.96,56.04,40360.0,52.27,52.298,52.2047,52.2793,40360.0
2019-12-03 11:10:00,56.04,56.06,55.97,56.05,47514.0,52.2793,52.298,52.214,52.2886,47514.0
2019-12-03 11:15:00,56.04,56.04,55.94,55.98,44191.0,52.2793,52.2793,52.186,52.2233,44191.0
2019-12-03 11:20:00,55.98,56.01,55.96,55.96,11671.0,52.2233,52.2513,52.2047,52.2047,11671.0
2019-12-03 11:25:00,55.96,55.98,55.88,55.89,15270.0,52.2047,52.2233,52.1301,52.1394,15270.0
2019-12-03 11:30:00,55.89,55.93,55.88,55.89,15213.0,52.1394,52.1767,52.1301,52.1394,15213.0
2019-12-03 11:35:00,55.89,56.05,55.89,56.05,25701.0,52.1394,52.2886,52.1394,52.2886,25701.0
2019-12-03 11:40:00,56.05,56.06,56.01,56.02,25387.0,52.2886,52.298,52.2513,52.2607,25387.0
2019-12-03 11:45:00,56.02,56.03,55.99,56.01,29146.0,52.2607,52.27,52.2327,52.2513,29146.0
2019-12-03 11:50:00,56.01,56.01,55.95,55.96,32638.0,52.2513,52.2513,52.1954,52.2047,32638.0
2019-12-03 11:55:00,55.97,56.0,55.96,55.98,27010.0,52.214,52.242,52.2047,52.2233,27010.0
2019-12-03 12:00:00,55.98,56.0,55.96,55.97,58623.0,52.2233,52.242,52.2047,52.214,58623.0
2019-12-03 12:05:00,55.97,56.01,55.96,56.01,22357.0,52.214,52.2513,52.2047,52.2513,22357.0
2019-12-03 12:10:00,56.01,56.05,56.0,56.05,26810.0,52.2513,52.2886,52.242,52.2886,26810.0
2019-12-03 12:15:00,56.04,56.07,56.03,56.07,17852.0,52.2793,52.3073,52.27,52.3073,17852.0
2019-12-03 12:20:00,56.06,56.11,56.05,56.09,15889.0,52.298,52.3446,52.2886,52.326,15889.0
2019-12-03 12:25:00,56.11,56.11,56.06,56.07,11042.0,52.3446,52.3446,52.298,52.3073,11042.0
2019-12-03 12:30:00,56.07,56.09,56.06,56.08,15292.0,52.3073,52.326,52.298,52.3166,15292.0
2019-12-03 12:35:00,56.07,56.11,56.05,56.06,24515.0,52.3073,52.3446,52.2886,52.298,24515.0
2019-12-03 12:40:00,56.05,56.07,55.99,56.0,45113.0,52.2886,52.3073,52.2327,52.242,45113.0
2019-12-03 12:45:00,55.99,56.0,55.96,56.0,33439.0,52.2327,52.242,52.2047,52.242,33439.0
2019-12-03 12:50:00,55.99,56.07,55.97,56.07,25835.0,52.2327,52.3073,52.214,52.3073,25835.0
2019-12-03 12:55:00,56.08,56.09,56.05,56.05,11868.0,52.3166,52.326,52.2886,52.2886,11868.0
2019-12-03 13:00:00,56.06,56.13,56.06,56.07,9465.0,52.298,52.3633,52.298,52.3073,9465.0
2019-12-03 13:05:00,56.07,56.09,56.04,56.08,11181.0,52.3073,52.326,52.2793,52.3166,11181.0
2019-12-03 13:10:00,56.07,56.14,56.06,56.14,8777.0,52.3073,52.3726,52.298,52.3726,8777.0
2019-12-03 13:15:00,56.14,56.15,56.1,56.14,8286.0,52.3726,52.3819,52.3353,52.3726,8286.0
2019-12-03 13:20:00,56.14,56.18,56.13,56.15,11442.0,52.3726,52.4099,52.3633,52.3819,11442.0
2019-12-03 13:25:00,56.15,56.23,56.14,56.21,10805.0,52.3819,52.4566,52.3726,52.4379,10805.0
2019-12-03 13:30:00,56.21,56.22,56.18,56.18,7334.0,52.4379,52.4472,52.4099,52.4099,7334.0
2019-12-03 13:35:00,56.18,56.18,56.12,56.15,10743.0,52.4099,52.4099,52.3539,52.3819,10743.0
2019-12-03 13:40:00,56.14,56.15,56.1,56.11,25451.0,52.3726,52.3819,52.3353,52.3446,25451.0
2019-12-03 13:45:00,56.11,56.12,56.05,56.05,11581.0,52.3446,52.3539,52.2886,52.2886,11581.0
2019-12-03 13:50:00,56.06,56.06,56.01,56.04,15074.0,52.298,52.298,52.2513,52.2793,15074.0
2019-12-03 13:55:00,56.04,56.08,56.02,56.02,12419.0,52.2793,52.3166,52.2607,52.2607,12419.0
2019-12-03 14:00:00,56.02,56.03,55.99,56.0,16171.0,52.2607,52.27,52.2327,52.242,16171.0
2019-12-03 14:05:00,56.0,56.08,55.99,56.05,16964.0,52.242,52.3166,52.2327,52.2886,16964.0
2019-12-03 14:10:00,56.06,56.09,56.01,56.01,17225.0,52.298,52.326,52.2513,52.2513,17225.0
2019-12-03 14:15:00,56.01,56.05,55.98,55.98,20982.0,52.2513,52.2886,52.2233,52.2233,20982.0
2019-12-03 14:20:00,55.98,56.01,55.93,55.94,20128.0,52.2233,52.2513,52.1767,52.186,20128.0
2019-12-03 14:25:00,55.95,55.97,55.94,55.95,13869.0,52.1954,52.214,52.186,52.1954,13869.0
2019-12-03 14:30:00,55.96,55.96,55.9,55.93,14263.0,52.2047,52.2047,52.1487,52.1767,14263.0
2019-12-03 14:35:00,55.93,55.98,55.92,55.92,32067.0,52.1767,52.2233,52.1674,52.1674,32067.0
2019-12-03 14:40:00,55.93,55.99,55.91,55.98,23866.0,52.1767,52.2327,52.158,52.2233,23866.0
2019-12-03 14:45:00,55.99,55.99,55.89,55.9,25453.0,52.2327,52.2327,52.1394,52.1487,25453.0
2019-12-03 14:50:00,55.9,55.92,55.88,55.89,21944.0,52.1487,52.1674,52.1301,52.1394,21944.0
2019-12-03 14:55:00,55.88,56.0,55.87,55.98,26072.0,52.1301,52.242,52.1207,52.2233,26072.0
2019-12-03 15:00:00,55.98,55.99,55.89,55.91,33281.0,52.2233,52.2327,52.1394,52.158,33281.0
2019-12-03 15:05:00,55.91,55.92,55.88,55.88,19692.0,52.158,52.1674,52.1301,52.1301,19692.0
2019-12-03 15:10:00,55.89,55.92,55.86,55.87,30705.0,52.1394,52.1674,52.1114,52.1207,30705.0
2019-12-03 15:15:00,55.87,55.89,55.85,55.85,18329.0,52.1207,52.1394,52.1021,52.1021,18329.0
2019-12-03 15:20:00,55.86,55.97,55.85,55.95,45563.0,52.1114,52.214,52.1021,52.1954,45563.0
2019-12-03 15:25:00,55.95,55.98,55.94,55.97,42617.0,52.1954,52.2233,52.186,52.214,42617.0
2019-12-03 15:30:00,55.97,55.97,55.88,55.88,54474.0,52.214,52.214,52.1301,52.1301,54474.0
2019-12-03 15:35:00,55.89,55.89,55.79,55.83,92460.0,52.1394,52.1394,52.0461,52.0834,92460.0
2019-12-03 15:40:00,55.83,55.84,55.82,55.83,36613.0,52.0834,52.0927,52.0741,52.0834,36613.0
2019-12-03 15:45:00,55.82,55.9,55.81,55.9,104336.0,52.0741,52.1487,52.0648,52.1487,104336.0
2019-12-03 15:50:00,55.91,55.94,55.83,55.85,133116.0,52.158,52.186,52.0834,52.1021,133116.0
2019-12-03 15:55:00,55.85,55.94,55.84,55.93,183788.0,52.1021,52.186,52.0927,52.1767,183788.0
2019-12-04 09:30:00,56.08,56.19,56.03,56.07,60484.0,52.3166,52.4193,52.27,52.3073,60484.0
2019-12-04 09:35:00,56.07,56.19,56.0,56.04,83184.0,52.3073,52.4193,52.242,52.2793,83184.0
2019-12-04 09:40:00,56.05,56.1,56.0,56.04,37426.0,52.2886,52.3353,52.242,52.2793,37426.0
2019-12-04 09:45:00,56.01,56.3,55.96,56.3,95087.0,52.2513,52.5219,52.2047,52.5219,95087.0
2019-12-04 09:50:00,56.31,56.44,56.27,56.39,69388.0,52.5312,52.6525,52.4939,52.6058,69388.0
2019-12-04 09:55:00,56.38,56.48,56.36,56.48,14396.0,52.5965,52.6898,52.5778,52.6898,14396.0
2019-12-04 10:00:00,56.46,56.54,56.44,56.47,44325.0,52.6711,52.7458,52.6525,52.6805,44325.0
2019-12-04 10:05:00,56.46,56.55,56.43,56.48,38185.0,52.6711,52.7551,52.6431,52.6898,38185.0
2019-12-04 10:10:00,56.48,56.5,56.35,56.37,32690.0,52.6898,52.7084,52.5685,52.5872,32690.0
2019-12-04 10:15:00,56.36,56.47,56.33,56.44,32533.0,52.5778,52.6805,52.5499,52.6525,32533.0
2019-12-04 10:20:00,56.45,56.51,56.44,56.47,22330.0,52.6618,52.7178,52.6525,52.6805,22330.0
2019-12-04 10:25:00,56.46,56.47,56.4,56.42,15373.0,52.6711,52.6805,52.6152,52.6338,15373.0
2019-12-04 10:30:00,56.42,56.44,56.35,56.35,10069.0,52.6338,52.6525,52.5685,52.5685,10069.0
2019-12-04 10:35:00,56.34,56.34,56.3,56.33,8572.0,52.5592,52.5592,52.5219,52.5499,8572.0
2019-12-04 10:40:00,56.32,56.34,56.28,56.28,16310.0,52.5405,52.5592,52.5032,52.5032,16310.0
2019-12-04 10:45:00,56.28,56.33,56.28,56.31,11056.0,52.5032,52.5499,52.5032,52.5312,11056.0
2019-12-04 10:50:00,56.3,56.31,56.23,56.26,15886.0,52.5219,52.5312,52.4566,52.4846,15886.0
2019-12-04 10:55:00,56.24,56.29,56.17,56.19,21018.0,52.4659,52.5125,52.4006,52.4193,21018.0
2019-12-04 11:00:00,56.19,56.2,56.09,56.16,21983.0,52.4193,52.4286,52.326,52.3913,21983.0
2019-12-04 11:05:00,56.17,56.21,56.15,56.15,18198.0,52.4006,52.4379,52.3819,52.3819,18198.0
2019-12-04 11:10:00,56.15,56.17,56.04,56.1,15268.0,52.3819,52.4006,52.2793,52.3353,15268.0
2019-12-04 11:15:00,56.09,56.1,56.01,56.01,14947.0,52.326,52.3353,52.2513,52.2513,14947.0
2019-12-04 11:20:00,56.01,56.04,55.97,56.01,67335.0,52.2513,52.2793,52.214,52.2513,67335.0
2019-12-04 11:25:00,55.98,56.05,55.95,56.04,22679.0,52.2233,52.2886,52.1954,52.2793,22679.0
2019-12-04 11:30:00,56.04,56.08,56.03,56.04,23609.0,52.2793,52.3166,52.27,52.2793,23609.0
2019-12-04 11:35:00,56.04,56.2,56.04,56.19,17221.0,52.2793,52.4286,52.2793,52.4193,17221.0
2019-12-04 11:40:00,56.2,56.21,56.1,56.1,15132.0,52.4286,52.4379,52.3353,52.3353,15132.0
2019-12-04 11:45:00,56.09,56.11,56.06,56.11,15439.0,52.326,52.3446,52.298,52.3446,15439.0
2019-12-04 11:50:00,56.1,56.12,56.08,56.11,11860.0,52.3353,52.3539,52.3166,52.3446,11860.0
2019-12-04 11:55:00,56.1,56.15,56.1,56.12,8367.0,52.3353,52.3819,52.3353,52.3539,8367.0
2019-12-04 12:00:00,56.11,56.11,56.07,56.09,14651.0,52.3446,52.3446,52.3073,52.326,14651.0
2019-12-04 12:05:00,56.08,56.1,56.05,56.07,11791.0,52.3166,52.3353,52.2886,52.3073,11791.0
2019-12-04 12:10:00,56.06,56.06,56.0,56.03,14935.0,52.298,52.298,52.242,52.27,14935.0
2019-12-04 12:15:00,56.04,56.04,55.98,56.03,18014.0,52.2793,52.2793,52.2233,52.27,18014.0
2019-12-04 12:20:00,56.03,56.03,55.97,55.98,20284.0,52.27,52.27,52.214,52.2233,20284.0
2019-12-04 12:25:00,55.98,56.01,55.94,55.95,16325.0,52.2233,52.2513,52.186,52.1954,16325.0
2019-12-04 12:30:00,55.95,56.0,55.95,55.96,17000.0,52.1954,52.242,52.1954,52.2047,17000.0
2019-12-04 12:35:00,55.95,55.96,55.91,55.94,16851.0,52.1954,52.2047,52.158,52.186,16851.0
2019-12-04 12:40:00,55.94,55.94,55.89,55.92,11441.0,52.186,52.186,52.1394,52.1674,11441.0
2019-12-04 12:45:00,55.93,55.97,55.9,55.97,14376.0,52.1767,52.214,52.1487,52.214,14376.0
2019-12-04 12:50:00,55.98,56.06,55.96,56.06,19628.0,52.2233,52.298,52.2047,52.298,19628.0
2019-12-04 12:55:00,56.05,56.06,56.03,56.04,12010.0,52.2886,52.298,52.27,52.2793,12010.0
2019-12-04 13:00:00,56.03,56.1,56.0,56.1,62742.0,52.27,52.3353,52.242,52.3353,62742.0
2019-12-04 13:05:00,56.1,56.11,56.05,56.1,8219.0,52.3353,52.3446,52.2886,52.3353,8219.0
2019-12-04 13:10:00,56.1,56.13,56.04,56.05,11428.0,52.3353,52.3633,52.2793,52.2886,11428.0
2019-12-04 13:15:00,56.04,56.06,56.02,56.05,9177.0,52.2793,52.298,52.2607,52.2886,9177.0
2019-12-04 13:20:00,56.06,56.07,56.03,56.05,4175.0,52.298,52.3073,52.27,52.2886,4175.0
2019-12-04 13:25:00,56.04,56.05,56.01,56.02,9586.0,52.2793,52.2886,52.2513,52.2607,9586.0
2019-12-04 13:30:00,56.02,56.03,55.99,56.03,8352.0,52.2607,52.27,52.2327,52.27,8352.0
2019-12-04 13:35:00,56.04,56.09,56.02,56.08,10453.0,52.2793,52.326,52.2607,52.3166,10453.0
2019-12-04 13:40:00,56.08,56.08,56.02,56.04,8965.0,52.3166,52.3166,52.2607,52.2793,8965.0
2019-12-04 13:45:00,56.04,56.04,56.02,56.03,8012.0,52.2793,52.2793,52.2607,52.27,8012.0
2019-12-04 13:50:00,56.03,56.03,56.0,56.02,11302.0,52.27,52.27,52.242,52.2607,11302.0
2019-12-04 13:55:00,56.02,56.08,56.02,56.05,14737.0,52.2607,52.3166,52.2607,52.2886,14737.0
2019-12-04 14:00:00,56.05,56.08,56.05,56.07,18969.0,52.2886,52.3166,52.2886,52.3073,18969.0
2019-12-04 14:05:00,56.07,56.11,56.05,56.09,11229.0,52.3073,52.3446,52.2886,52.326,11229.0
2019-12-04 14:10:00,56.09,56.12,56.09,56.11,10064.0,52.326,52.3539,52.326,52.3446,10064.0
2019-12-04 14:15:00,56.11,56.13,56.09,56.11,13024.0,52.3446,52.3633,52.326,52.3446,13024.0
2019-12-04 14:20:00,56.11,56.14,56.11,56.13,9213.0,52.3446,52.3726,52.3446,52.3633,9213.0
2019-12-04 14:25:00,56.13,56.18,56.13,56.16,11720.0,52.3633,52.4099,52.3633,52.3913,11720.0
2019-12-04 14:30:00,56.16,56.17,56.14,56.14,11290.0,52.3913,52.4006,52.3726,52.3726,11290.0
2019-12-04 14:35:00,56.15,56.17,56.15,56.16,15328.0,52.3819,52.4006,52.3819,52.3913,15328.0
2019-12-04 14:40:00,56.15,56.21,56.15,56.18,20558.0,52.3819,52.4379,52.3819,52.4099,20558.0
2019-12-04 14:45:00,56.18,56.21,56.17,56.21,11631.0,52.4099,52.4379,52.4006,52.4379,11631.0
2019-12-04 14:50:00,56.21,56.24,56.18,56.21,14851.0,52.4379,52.4659,52.4099,52.4379,14851.0
2019-12-04 14:55:00,56.2,56.21,56.17,56.17,11335.0,52.4286,52.4379,52.4006,52.4006,11335.0
2019-12-04 15:00:00,56.18,56.18,56.12,56.16,28925.0,52.4099,52.4099,52.3539,52.3913,28925.0
2019-12-04 15:05:00,56.16,56.17,56.12,56.15,17641.0,52.3913,52.4006,52.3539,52.3819,17641.0
2019-12-04 15:10:00,56.15,56.16,56.11,56.12,18259.0,52.3819,52.3913,52.3446,52.3539,18259.0
2019-12-04 15:15:00,56.12,56.15,56.11,56.12,14757.0,52.3539,52.3819,52.3446,52.3539,14757.0
2019-12-04 15:20:00,56.12,56.18,56.11,56.11,20148.0,52.3539,52.4099,52.3446,52.3446,20148.0
2019-12-04 15:25:00,56.11,56.11,56.06,56.06,17758.0,52.3446,52.3446,52.298,52.298,17758.0
2019-12-04 15:30:00,56.06,56.06,55.97,55.98,27989.0,52.298,52.298,52.214,52.2233,27989.0
2019-12-04 15:35:00,55.98,55.98,55.88,55.88,33667.0,52.2233,52.2233,52.1301,52.1301,33667.0
2019-12-04 15:40:00,55.89,55.92,55.83,55.84,46257.0,52.1394,52.1674,52.0834,52.0927,46257.0
2019-12-04 15:45:00,55.83,55.87,55.82,55.87,78551.0,52.0834,52.1207,52.0741,52.1207,78551.0
2019-12-04 15:50:00,55.87,55.9,55.82,55.88,105078.0,52.1207,52.1487,52.0741,52.1301,105078.0
2019-12-04 15:55:00,55.87,55.9,55.76,55.79,299232.0,52.1207,52.1487,52.0181,52.0461,299232.0
2019-12-05 09:30:00,56.05,56.18,55.99,56.13,45616.0,52.2886,52.4099,52.2327,52.3633,45616.0
2019-12-05 09:35:00,56.12,56.15,55.99,56.03,24683.0,52.3539,52.3819,52.2327,52.27,24683.0
2019-12-05 09:40:00,56.01,56.04,55.89,55.96,24131.0,52.2513,52.2793,52.1394,52.2047,24131.0
2019-12-05 09:45:00,55.96,56.06,55.9,55.99,25715.0,52.2047,52.298,52.1487,52.2327,25715.0
2019-12-05 09:50:00,55.97,56.1,55.94,56.08,17994.0,52.214,52.3353,52.186,52.3166,17994.0
2019-12-05 09:55:00,56.07,56.11,55.94,56.0,20582.0,52.3073,52.3446,52.186,52.242,20582.0
2019-12-05 10:00:00,55.99,56.04,55.97,56.03,21193.0,52.2327,52.2793,52.214,52.27,21193.0
2019-12-05 10:05:00,56.02,56.02,55.92,55.93,20400.0,52.2607,52.2607,52.1674,52.1767,20400.0
2019-12-05 10:10:00,55.93,56.0,55.92,55.96,18723.0,52.1767,52.242,52.1674,52.2047,18723.0
2019-12-05 10:15:00,55.95,55.95,55.83,55.93,22319.0,52.1954,52.1954,52.0834,52.1767,22319.0
2019-12-05 10:20:00,55.93,55.97,55.92,55.96,13246.0,52.1767,52.214,52.1674,52.2047,13246.0
2019-12-05 10:25:00,55.97,56.04,55.94,56.04,17550.0,52.214,52.2793,52.186,52.2793,17550.0
2019-12-05 10:30:00,56.05,56.08,56.01,56.01,11738.0,52.2886,52.3166,52.2513,52.2513,11738.0
2019-12-05 10:35:00,56.01,56.02,55.95,55.96,19362.0,52.2513,52.2607,52.1954,52.2047,19362.0
2019-12-05 10:40:00,55.96,55.98,55.92,55.93,8927.0,52.2047,52.2233,52.1674,52.1767,8927.0
2019-12-05 10:45:00,55.93,55.96,55.92,55.95,12491.0,52.1767,52.2047,52.1674,52.1954,12491.0
2019-12-05 10:50:00,55.95,55.96,55.9,55.91,16835.0,52.1954,52.2047,52.1487,52.158,16835.0
2019-12-05 10:55:00,55.91,55.91,55.83,55.87,35494.0,52.158,52.158,52.0834,52.1207,35494.0
2019-12-05 11:00:00,55.87,55.91,55.86,55.89,17954.0,52.1207,52.158,52.1114,52.1394,17954.0
2019-12-05 11:05:00,55.89,55.95,55.81,55.93,65601.0,52.1394,52.1954,52.0648,52.1767,65601.0
2019-12-05 11:10:00,55.93,55.96,55.88,55.96,10979.0,52.1767,52.2047,52.1301,52.2047,10979.0
2019-12-05 11:15:00,55.96,56.0,55.94,55.99,14237.0,52.2047,52.242,52.186,52.2327,14237.0
2019-12-05 11:20:00,55.98,55.99,55.89,55.91,11834.0,52.2233,52.2327,52.1394,52.158,11834.0
2019-12-05 11:25:00,55.9,55.9,55.87,55.87,23694.0,52.1487,52.1487,52.1207,52.1207,23694.0
2019-12-05 11:30:00,55.87,55.89,55.84,55.86,18207.0,52.1207,52.1394,52.0927,52.1114,18207.0
2019-12-05 11:35:00,55.86,55.87,55.81,55.85,13792.0,52.1114,52.1207,52.0648,52.1021,13792.0
2019-12-05 11:40:00,55.85,55.87,55.81,55.83,15234.0,52.1021,52.1207,52.0648,52.0834,15234.0
2019-12-05 11:45:00,55.83,55.85,55.81,55.85,13123.0,52.0834,52.1021,52.0648,52.1021,13123.0
2019-12-05 11:50:00,55.85,55.86,55.81,55.81,10375.0,52.1021,52.1114,52.0648,52.0648,10375.0
2019-12-05 11:55:00,55.82,55.83,55.64,55.71,48825.0,52.0741,52.0834,51.9062,51.9715,48825.0
2019-12-05 12:00:00,55.72,55.85,55.72,55.82,14259.0,51.9808,52.1021,51.9808,52.0741,14259.0
2019-12-05 12:05:00,55.82,55.87,55.79,55.81,24701.0,52.0741,52.1207,52.0461,52.0648,24701.0
2019-12-05 12:10:00,55.81,55.81,55.73,55.76,13843.0,52.0648,52.0648,51.9901,52.0181,13843.0
2019-12-05 12:15:00,55.77,55.77,55.71,55.72,13340.0,52.0274,52.0274,51.9715,51.9808,13340.0
2019-12-05 12:20:00,55.72,55.74,55.68,55.68,17197.0,51.9808,51.9994,51.9435,51.9435,17197.0
2019-12-05 12:25:00,55.69,55.7,55.67,55.68,13965.0,51.9528,51.9621,51.9341,51.9435,13965.0
2019-12-05 12:30:00,55.68,55.68,55.62,55.64,24665.0,51.9435,51.9435,51.8875,51.9062,24665.0
2019-12-05 12:35:00,55.63,55.65,55.58,55.64,32866.0,51.8968,51.9155,51.8502,51.9062,32866.0
2019-12-05 12:40:00,55.65,55.69,55.65,55.66,10411.0,51.9155,51.9528,51.9155,51.9248,10411.0
2019-12-05 12:45:00,55.66,55.7,55.66,55.67,13322.0,51.9248,51.9621,51.9248,51.9341,13322.0
2019-12-05 12:50:00,55.67,55.7,55.66,55.67,11969.0,51.9341,51.9621,51.9248,51.9341,11969.0
2019-12-05 12:55:00,55.66,55.67,55.63,55.64,8583.0,51.9248,51.9341,51.8968,51.9062,8583.0
2019-12-05 13:00:00,55.65,55.71,55.64,55.68,14590.0,51.9155,51.9715,51.9062,51.9435,14590.0
2019-12-05 13:05:00,55.68,55.71,55.67,55.69,11320.0,51.9435,51.9715,51.9341,51.9528,11320.0
2019-12-05 13:10:00,55.68,55.69,55.61,55.62,17281.0,51.9435,51.9528,51.8782,51.8875,17281.0
2019-12-05 13:15:00,55.62,55.64,55.61,55.61,13338.0,51.8875,51.9062,51.8782,51.8782,13338.0
2019-12-05 13:20:00,55.61,55.67,55.6,55.65,20380.0,51.8782,51.9341,51.8688,51.9155,20380.0
2019-12-05 13:25:00,55.65,55.67,55.63,55.65,14485.0,51.9155,51.9341,51.8968,51.9155,14485.0
2019-12-05 13:30:00,55.64,55.68,55.62,55.66,21600.0,51.9062,51.9435,51.8875,51.9248,21600.0
2019-12-05 13:35:00,55.66,55.73,55.66,55.69,19509.0,51.9248,51.9901,51.9248,51.9528,19509.0
2019-12-05 13:40:00,55.68,55.71,55.66,55.7,13903.0,51.9435,51.9715,51.9248,51.9621,13903.0
2019-12-05 13:45:00,55.7,55.71,55.67,55.68,12023.0,51.9621,51.9715,51.9341,51.9435,12023.0
2019-12-05 13:50:00,55.69,55.7,55.65,55.67,15376.0,51.9528,51.9621,51.9155,51.9341,15376.0
2019-12-05 13:55:00,55.67,55.68,55.62,55.62,10312.0,51.9341,51.9435,51.8875,51.8875,10312.0
2019-12-05 14:00:00,55.63,55.64,55.62,55.63,13592.0,51.8968,51.9062,51.8875,51.8968,13592.0
2019-12-05 14:05:00,55.62,55.65,55.6,55.64,30740.0,51.8875,51.9155,51.8688,51.9062,30740.0
2019-12-05 14:10:00,55.64,55.67,55.63,55.65,10184.0,51.9062,51.9341,51.8968,51.9155,10184.0
2019-12-05 14:15:00,55.65,55.67,55.63,55.64,16005.0,51.9155,51.9341,51.8968,51.9062,16005.0
2019-12-05 14:20:00,55.63,55.67,55.63,55.65,11711.0,51.8968,51.9341,51.8968,51.9155,11711.0
2019-12-05 14:25:00,55.65,55.67,55.63,55.65,15085.0,51.9155,51.9341,51.8968,51.9155,15085.0
2019-12-05 14:30:00,55.65,55.66,55.62,55.65,14039.0,51.9155,51.9248,51.8875,51.9155,14039.0
2019-12-05 14:35:00,55.65,55.68,55.63,55.65,19567.0,51.9155,51.9435,51.8968,51.9155,19567.0
2019-12-05 14:40:00,55.66,55.66,55.63,55.64,12582.0,51.9248,51.9248,51.8968,51.9062,12582.0
2019-12-05 14:45:00,55.64,55.65,55.59,55.6,17834.0,51.9062,51.9155,51.8595,51.8688,17834.0
2019-12-05 14:50:00,55.59,55.64,55.58,55.63,17679.0,51.8595,51.9062,51.8502,51.8968,17679.0
2019-12-05 14:55:00,55.63,55.63,55.49,55.53,45705.0,51.8968,51.8968,51.7662,51.8035,45705.0
2019-12-05 15:00:00,55.54,55.61,55.52,55.6,17179.0,51.8129,51.8782,51.7942,51.8688,17179.0
2019-12-05 15:05:00,55.6,55.64,55.58,55.62,23117.0,51.8688,51.9062,51.8502,51.8875,23117.0
2019-12-05 15:10:00,55.62,55.63,55.58,55.62,16762.0,51.8875,51.8968,51.8502,51.8875,16762.0
2019-12-05 15:15:00,55.63,55.63,55.57,55.6,20321.0,51.8968,51.8968,51.8409,51.8688,20321.0
2019-12-05 15:20:00,55.6,55.67,55.6,55.66,23770.0,51.8688,51.9341,51.8688,51.9248,23770.0
2019-12-05 15:25:00,55.67,55.69,55.64,55.68,16601.0,51.9341,51.9528,51.9062,51.9435,16601.0
2019-12-05 15:30:00,55.69,55.69,55.64,55.65,29844.0,51.9528,51.9528,51.9062,51.9155,29844.0
2019-12-05 15:35:00,55.65,55.66,55.57,55.63,37083.0,51.9155,51.9248,51.8409,51.8968,37083.0
2019-12-05 15:40:00,55.63,55.64,55.54,55.58,48439.0,51.8968,51.9062,51.8129,51.8502,48439.0
2019-12-05 15:45:00,55.58,55.62,55.55,55.55,58184.0,51.8502,51.8875,51.8222,51.8222,58184.0
2019-12-05 15:50:00,55.55,55.56,55.51,55.52,86798.0,51.8222,51.8315,51.7849,51.7942,86798.0
2019-12-05 15:55:00,55.52,55.57,55.49,55.53,186423.0,51.7942,51.8409,51.7662,51.8035,186423.0
2019-12-06 09:30:00,55.82,56.14,55.77,56.08,111635.0,52.0741,52.3726,52.0274,52.3166,111635.0
2019-12-06 09:35:00,56.07,56.15,56.07,56.12,26617.0,52.3073,52.3819,52.3073,52.3539,26617.0
2019-12-06 09:40:00,56.11,56.21,56.08,56.1,21820.0,52.3446,52.4379,52.3166,52.3353,21820.0
2019-12-06 09:45:00,56.09,56.18,56.05,56.14,31510.0,52.326,52.4099,52.2886,52.3726,31510.0
2019-12-06 09:50:00,56.15,56.15,55.96,55.97,24247.0,52.3819,52.3819,52.2047,52.214,24247.0
2019-12-06 09:55:00,55.97,56.05,55.94,56.02,19445.0,52.214,52.2886,52.186,52.2607,19445.0
2019-12-06 10:00:00,56.0,56.07,55.94,56.02,18549.0,52.242,52.3073,52.186,52.2607,18549.0
2019-12-06 10:05:00,55.99,56.08,55.99,56.03,11713.0,52.2327,52.3166,52.2327,52.27,11713.0
2019-12-06 10:10:00,56.05,56.12,56.05,56.12,24530.0,52.2886,52.3539,52.2886,52.3539,24530.0
2019-12-06 10:15:00,56.12,56.13,56.02,56.06,25348.0,52.3539,52.3633,52.2607,52.298,25348.0
2019-12-06 10:20:00,56.06,56.17,56.06,56.11,14030.0,52.298,52.4006,52.298,52.3446,14030.0
2019-12-06 10:25:00,56.09,56.09,56.02,56.03,9629.0,52.326,52.326,52.2607,52.27,9629.0
2019-12-06 10:30:00,56.04,56.15,56.03,56.04,8889.0,52.2793,52.3819,52.27,52.2793,8889.0
2019-12-06 10:35:00,56.04,56.04,55.98,56.01,9332.0,52.2793,52.2793,52.2233,52.2513,9332.0
2019-12-06 10:40:00,56.01,56.08,56.01,56.04,9988.0,52.2513,52.3166,52.2513,52.2793,9988.0
2019-12-06 10:45:00,56.03,56.05,56.01,56.02,8210.0,52.27,52.2886,52.2513,52.2607,8210.0
2019-12-06 10:50:00,56.02,56.03,55.96,55.96,8037.0,52.2607,52.27,52.2047,52.2047,8037.0
2019-12-06 10:55:00,55.94,56.03,55.93,55.99,21152.0,52.186,52.27,52.1767,52.2327,21152.0
2019-12-06 11:00:00,55.99,56.09,55.99,56.07,14516.0,52.2327,52.326,52.2327,52.3073,14516.0
2019-12-06 11:05:00,56.07,56.09,56.05,56.07,9274.0,52.3073,52.326,52.2886,52.3073,9274.0
2019-12-06 11:10:00,56.09,56.11,56.04,56.07,11622.0,52.326,52.3446,52.2793,52.3073,11622.0
2019-12-06 11:15:00,56.09,56.13,56.08,56.09,12343.0,52.326,52.3633,52.3166,52.326,12343.0
2019-12-06 11:20:00,56.09,56.15,56.06,56.15,11837.0,52.326,52.3819,52.298,52.3819,11837.0
2019-12-06 11:25:00,56.15,56.15,56.11,56.13,11784.0,52.3819,52.3819,52.3446,52.3633,11784.0
2019-12-06 11:30:00,56.13,56.17,56.11,56.16,10152.0,52.3633,52.4006,52.3446,52.3913,10152.0
2019-12-06 11:35:00,56.16,56.21,56.13,56.2,12282.0,52.3913,52.4379,52.3633,52.4286,12282.0
2019-12-06 11:40:00,56.21,56.23,56.15,56.17,25599.0,52.4379,52.4566,52.3819,52.4006,25599.0
2019-12-06 11:45:00,56.17,56.21,56.15,56.19,15172.0,52.4006,52.4379,52.3819,52.4193,15172.0
2019-12-06 11:50:00,56.18,56.23,56.18,56.23,7112.0,52.4099,52.4566,52.4099,52.4566,7112.0
2019-12-06 11:55:00,56.23,56.23,56.17,56.2,7843.0,52.4566,52.4566,52.4006,52.4286,7843.0
2019-12-06 12:00:00,56.2,56.2,56.13,56.14,7844.0,52.4286,52.4286,52.3633,52.3726,7844.0
2019-12-06 12:05:00,56.14,56.2,56.13,56.2,8816.0,52.3726,52.4286,52.3633,52.4286,8816.0
2019-12-06 12:10:00,56.2,56.21,56.14,56.16,8513.0,52.4286,52.4379,52.3726,52.3913,8513.0
2019-12-06 12:15:00,56.17,56.19,56.17,56.19,7814.0,52.4006,52.4193,52.4006,52.4193,7814.0
2019-12-06 12:20:00,56.19,56.2,56.17,56.19,5731.0,52.4193,52.4286,52.4006,52.4193,5731.0
2019-12-06 12:25:00,56.19,56.23,56.18,56.18,20139.0,52.4193,52.4566,52.4099,52.4099,20139.0
2019-12-06 12:30:00,56.19,56.19,56.13,56.18,10712.0,52.4193,52.4193,52.3633,52.4099,10712.0
2019-12-06 12:35:00,56.18,56.25,56.17,56.25,10966.0,52.4099,52.4752,52.4006,52.4752,10966.0
2019-12-06 12:40:00,56.25,56.27,56.22,56.25,14453.0,52.4752,52.4939,52.4472,52.4752,14453.0
2019-12-06 12:45:00,56.25,56.25,56.21,56.22,7324.0,52.4752,52.4752,52.4379,52.4472,7324.0
2019-12-06 12:50:00,56.22,56.25,56.21,56.23,7399.0,52.4472,52.4752,52.4379,52.4566,7399.0
2019-12-06 12:55:00,56.24,56.24,56.21,56.24,7393.0,52.4659,52.4659,52.4379,52.4659,7393.0
2019-12-06 13:00:00,56.23,56.25,56.22,56.24,4541.0,52.4566,52.4752,52.4472,52.4659,4541.0
2019-12-06 13:05:00,56.25,56.27,56.23,56.25,8230.0,52.4752,52.4939,52.4566,52.4752,8230.0
2019-12-06 13:10:00,56.26,56.26,56.2,56.22,9447.0,52.4846,52.4846,52.4286,52.4472,9447.0
2019-12-06 13:15:00,56.23,56.24,56.18,56.2,10577.0,52.4566,52.4659,52.4099,52.4286,10577.0
2019-12-06 13:20:00,56.19,56.24,56.19,56.23,3053.0,52.4193,52.4659,52.4193,52.4566,3053.0
2019-12-06 13:25:00,56.23,56.24,56.19,56.22,7626.0,52.4566,52.4659,52.4193,52.4472,7626.0
2019-12-06 13:30:00,56.21,56.21,56.19,56.19,2556.0,52.4379,52.4379,52.4193,52.4193,2556.0
2019-12-06 13:35:00,56.2,56.21,56.18,56.19,5800.0,52.4286,52.4379,52.4099,52.4193,5800.0
2019-12-06 13:40:00,56.19,56.2,56.18,56.19,2775.0,52.4193,52.4286,52.4099,52.4193,2775.0
2019-12-06 13:45:00,56.18,56.2,56.17,56.2,5120.0,52.4099,52.4286,52.4006,52.4286,5120.0
2019-12-06 13:50:00,56.2,56.2,56.13,56.13,8231.0,52.4286,52.4286,52.3633,52.3633,8231.0
2019-12-06 13:55:00,56.13,56.14,56.12,56.13,9326.0,52.3633,52.3726,52.3539,52.3633,9326.0
2019-12-06 14:00:00,56.12,56.14,56.1,56.11,8777.0,52.3539,52.3726,52.3353,52.3446,8777.0
2019-12-06 14:05:00,56.11,56.11,56.08,56.11,7938.0,52.3446,52.3446,52.3166,52.3446,7938.0
2019-12-06 14:10:00,56.11,56.11,56.06,56.07,8256.0,52.3446,52.3446,52.298,52.3073,8256.0
2019-12-06 14:15:00,56.06,56.13,56.06,56.13,6919.0,52.298,52.3633,52.298,52.3633,6919.0
2019-12-06 14:20:00,56.13,56.15,56.11,56.13,12117.0,52.3633,52.3819,52.3446,52.3633,12117.0
2019-12-06 14:25:00,56.14,56.17,56.13,56.13,7297.0,52.3726,52.4006,52.3633,52.3633,7297.0
2019-12-06 14:30:00,56.12,56.14,56.11,56.12,5924.0,52.3539,52.3726,52.3446,52.3539,5924.0
2019-12-06 14:35:00,56.12,56.13,56.1,56.13,5140.0,52.3539,52.3633,52.3353,52.3633,5140.0
2019-12-06 14:40:00,56.13,56.13,56.11,56.12,7344.0,52.3633,52.3633,52.3446,52.3539,7344.0
2019-12-06 14:45:00,56.12,56.12,56.06,56.07,21443.0,52.3539,52.3539,52.298,52.3073,21443.0
2019-12-06 14:50:00,56.07,56.1,56.05,56.08,7934.0,52.3073,52.3353,52.2886,52.3166,7934.0
2019-12-06 14:55:00,56.07,56.1,56.06,56.08,9190.0,52.3073,52.3353,52.298,52.3166,9190.0
2019-12-06 15:00:00,56.08,56.15,56.07,56.15,10248.0,52.3166,52.3819,52.3073,52.3819,10248.0
2019-12-06 15:05:00,56.15,56.2,56.13,56.2,15151.0,52.3819,52.4286,52.3633,52.4286,15151.0
2019-12-06 15:10:00,56.2,56.2,56.16,56.18,12665.0,52.4286,52.4286,52.3913,52.4099,12665.0
2019-12-06 15:15:00,56.18,56.19,56.14,56.19,13637.0,52.4099,52.4193,52.3726,52.4193,13637.0
2019-12-06 15:20:00,56.19,56.21,56.18,56.2,13980.0,52.4193,52.4379,52.4099,52.4286,13980.0
2019-12-06 15:25:00,56.2,56.2,56.13,56.15,21989.0,52.4286,52.4286,52.3633,52.3819,21989.0
2019-12-06 15:30:00,56.14,56.15,56.1,56.11,30930.0,52.3726,52.3819,52.3353,52.3446,30930.0
2019-12-06 15:35:00,56.1,56.11,56.05,56.1,29676.0,52.3353,52.3446,52.2886,52.3353,29676.0
2019-12-06 15:40:00,56.1,56.14,56.07,56.11,28305.0,52.3353,52.3726,52.3073,52.3446,28305.0
2019-12-06 15:45:00,56.12,56.12,56.07,56.07,31596.0,52.3539,52.3539,52.3073,52.3073,31596.0
2019-12-06 15:50:00,56.07,56.08,55.93,55.94,92724.0,52.3073,52.3166,52.1767,52.186,92724.0
2019-12-06 15:55:00,55.93,55.96,55.9,55.94,183157.0,52.1767,52.2047,52.1487,52.186,183157.0
2019-12-09 09:30:00,55.81,55.91,55.78,55.83,32309.0,52.0648,52.158,52.0368,52.0834,32309.0
2019-12-09 09:35:00,55.83,55.89,55.8,55.84,15605.0,52.0834,52.1394,52.0554,52.0927,15605.0
2019-12-09 09:40:00,55.86,55.86,55.77,55.79,11296.0,52.1114,52.1114,52.0274,52.0461,11296.0
2019-12-09 09:45:00,55.79,55.82,55.74,55.75,18142.0,52.0461,52.0741,51.9994,52.0088,18142.0
2019-12-09 09:50:00,55.75,55.86,55.75,55.86,13592.0,52.0088,52.1114,52.0088,52.1114,13592.0
2019-12-09 09:55:00,55.86,55.93,55.86,55.93,21812.0,52.1114,52.1767,52.1114,52.1767,21812.0
2019-12-09 10:00:00,55.92,55.94,55.71,55.73,30213.0,52.1674,52.186,51.9715,51.9901,30213.0
2019-12-09 10:05:00,55.72,55.78,55.71,55.77,24434.0,51.9808,52.0368,51.9715,52.0274,24434.0
2019-12-09 10:10:00,55.78,55.78,55.72,55.76,21364.0,52.0368,52.0368,51.9808,52.0181,21364.0
2019-12-09 10:15:00,55.76,55.87,55.76,55.86,17744.0,52.0181,52.1207,52.0181,52.1114,17744.0
2019-12-09 10:20:00,55.86,55.86,55.79,55.8,14048.0,52.1114,52.1114,52.0461,52.0554,14048.0
2019-12-09 10:25:00,55.81,55.85,55.75,55.77,14158.0,52.0648,52.1021,52.0088,52.0274,14158.0
2019-12-09 10:30:00,55.76,55.8,55.75,55.77,14449.0,52.0181,52.0554,52.0088,52.0274,14449.0
2019-12-09 10:35:00,55.78,55.9,55.77,55.86,27677.0,52.0368,52.1487,52.0274,52.1114,27677.0
2019-12-09 10:40:00,55.85,55.85,55.77,55.8,17036.0,52.1021,52.1021,52.0274,52.0554,17036.0
2019-12-09 10:45:00,55.79,55.81,55.74,55.78,23059.0,52.0461,52.0648,51.9994,52.0368,23059.0
2019-12-09 10:50:00,55.78,55.8,55.76,55.79,11152.0,52.0368,52.0554,52.0181,52.0461,11152.0
2019-12-09 10:55:00,55.79,55.85,55.78,55.81,19306.0,52.0461,52.1021,52.0368,52.0648,19306.0
2019-12-09 11:00:00,55.78,55.8,55.72,55.76,12113.0,52.0368,52.0554,51.9808,52.0181,12113.0
2019-12-09 11:05:00,55.77,55.88,55.76,55.84,16328.0,52.0274,52.1301,52.0181,52.0927,16328.0
2019-12-09 11:10:00,55.85,55.9,55.83,55.86,19629.0,52.1021,52.1487,52.0834,52.1114,19629.0
2019-12-09 11:15:00,55.88,55.93,55.87,55.89,12026.0,52.1301,52.1767,52.1207,52.1394,12026.0
2019-12-09 11:20:00,55.89,55.92,55.87,55.89,10691.0,52.1394,52.1674,52.1207,52.1394,10691.0
2019-12-09 11:25:00,55.89,55.92,55.88,55.88,7237.0,52.1394,52.1674,52.1301,52.1301,7237.0
2019-12-09 11:30:00,55.9,55.91,55.82,55.9,11748.0,52.1487,52.158,52.0741,52.1487,11748.0
2019-12-09 11:35:00,55.91,55.91,55.86,55.89,16449.0,52.158,52.158,52.1114,52.1394,16449.0
2019-12-09 11:40:00,55.9,55.9,55.83,55.85,9675.0,52.1487,52.1487,52.0834,52.1021,9675.0
2019-12-09 11:45:00,55.86,55.88,55.84,55.85,7620.0,52.1114,52.1301,52.0927,52.1021,7620.0
2019-12-09 11:50:00,55.86,55.88,55.84,55.86,7893.0,52.1114,52.1301,52.0927,52.1114,7893.0
2019-12-09 11:55:00,55.87,55.91,55.84,55.84,11090.0,52.1207,52.158,52.0927,52.0927,11090.0
2019-12-09 12:00:00,55.85,55.9,55.85,55.87,10588.0,52.1021,52.1487,52.1021,52.1207,10588.0
2019-12-09 12:05:00,55.88,55.89,55.83,55.83,10109.0,52.1301,52.1394,52.0834,52.0834,10109.0
2019-12-09 12:10:00,55.83,55.83,55.79,55.81,9856.0,52.0834,52.0834,52.0461,52.0648,9856.0
2019-12-09 12:15:00,55.8,55.84,55.78,55.81,7911.0,52.0554,52.0927,52.0368,52.0648,7911.0
2019-12-09 12:20:00,55.81,55.82,55.78,55.78,7537.0,52.0648,52.0741,52.0368,52.0368,7537.0
2019-12-09 12:25:00,55.77,55.8,55.76,55.78,6204.0,52.0274,52.0554,52.0181,52.0368,6204.0
2019-12-09 12:30:00,55.78,55.81,55.76,55.8,17481.0,52.0368,52.0648,52.0181,52.0554,17481.0
2019-12-09 12:35:00,55.8,55.8,55.77,55.77,8027.0,52.0554,52.0554,52.0274,52.0274,8027.0
2019-12-09 12:40:00,55.77,55.78,55.74,55.75,20298.0,52.0274,52.0368,51.9994,52.0088,20298.0
2019-12-09 12:45:00,55.75,55.78,55.75,55.77,8540.0,52.0088,52.0368,52.0088,52.0274,8540.0
2019-12-09 12:50:00,55.77,55.78,55.73,55.75,11596.0,52.0274,52.0368,51.9901,52.0088,11596.0
2019-12-09 12:55:00,55.75,55.79,55.74,55.79,10863.0,52.0088,52.0461,51.9994,52.0461,10863.0
2019-12-09 13:00:00,55.78,55.79,55.72,55.75,10860.0,52.0368,52.0461,51.9808,52.0088,10860.0
2019-12-09 13:05:00,55.76,55.77,55.73,55.74,9685.0,52.0181,52.0274,51.9901,51.9994,9685.0
2019-12-09 13:10:00,55.74,55.76,55.72,55.73,10749.0,51.9994,52.0181,51.9808,51.9901,10749.0
2019-12-09 13:15:00,55.73,55.75,55.71,55.73,8401.0,51.9901,52.0088,51.9715,51.9901,8401.0
2019-12-09 13:20:00,55.72,55.73,55.7,55.71,8276.0,51.9808,51.9901,51.9621,51.9715,8276.0
2019-12-09 13:25:00,55.71,55.71,55.67,55.67,18636.0,51.9715,51.9715,51.9341,51.9341,18636.0
2019-12-09 13:30:00,55.65,55.65,55.59,55.59,26979.0,51.9155,51.9155,51.8595,51.8595,26979.0
2019-12-09 13:35:00,55.6,55.63,55.59,55.63,7665.0,51.8688,51.8968,51.8595,51.8968,7665.0
2019-12-09 13:40:00,55.63,55.66,55.62,55.66,8859.0,51.8968,51.9248,51.8875,51.9248,8859.0
2019-12-09 13:45:00,55.65,55.65,55.63,55.64,9784.0,51.9155,51.9155,51.8968,51.9062,9784.0
2019-12-09 13:50:00,55.64,55.67,55.63,55.67,9364.0,51.9062,51.9341,51.8968,51.9341,9364.0
2019-12-09 13:55:00,55.66,55.67,55.64,55.65,10702.0,51.9248,51.9341,51.9062,51.9155,10702.0
2019-12-09 14:00:00,55.65,55.65,55.6,55.61,12487.0,51.9155,51.9155,51.8688,51.8782,12487.0
2019-12-09 14:05:00,55.62,55.67,55.59,55.65,17214.0,51.8875,51.9341,51.8595,51.9155,17214.0
2019-12-09 14:10:00,55.64,55.64,55.59,55.61,9857.0,51.9062,51.9062,51.8595,51.8782,9857.0
2019-12-09 14:15:00,55.61,55.64,55.6,55.62,19247.0,51.8782,51.9062,51.8688,51.8875,19247.0
2019-12-09 14:20:00,55.62,55.64,55.58,55.58,27728.0,51.8875,51.9062,51.8502,51.8502,27728.0
2019-12-09 14:25:00,55.56,55.58,55.55,55.57,13534.0,51.8315,51.8502,51.8222,51.8409,13534.0
2019-12-09 14:30:00,55.56,55.6,55.55,55.58,16860.0,51.8315,51.8688,51.8222,51.8502,16860.0
2019-12-09 14:35:00,55.58,55.59,55.57,55.58,11654.0,51.8502,51.8595,51.8409,51.8502,11654.0
2019-12-09 14:40:00,55.58,55.63,55.57,55.61,21911.0,51.8502,51.8968,51.8409,51.8782,21911.0
2019-12-09 14:45:00,55.6,55.6,55.55,55.56,15439.0,51.8688,51.8688,51.8222,51.8315,15439.0
2019-12-09 14:50:00,55.56,55.58,55.54,55.57,15381.0,51.8315,51.8502,51.8129,51.8409,15381.0
2019-12-09 14:55:00,55.57,55.57,55.53,55.54,20330.0,51.8409,51.8409,51.8035,51.8129,20330.0
2019-12-09 15:00:00,55.54,55.54,55.49,55.49,19122.0,51.8129,51.8129,51.7662,51.7662,19122.0
2019-12-09 15:05:00,55.48,55.5,55.44,55.49,29678.0,51.7569,51.7756,51.7196,51.7662,29678.0
2019-12-09 15:10:00,55.49,55.5,55.45,55.5,26601.0,51.7662,51.7756,51.7289,51.7756,26601.0
2019-12-09 15:15:00,55.5,55.53,55.49,55.51,16055.0,51.7756,51.8035,51.7662,51.7849,16055.0
2019-12-09 15:20:00,55.5,55.53,55.46,55.51,28861.0,51.7756,51.8035,51.7382,51.7849,28861.0
2019-12-09 15:25:00,55.5,55.55,55.5,55.52,27910.0,51.7756,51.8222,51.7756,51.7942,27910.0
2019-12-09 15:30:00,55.52,55.52,55.43,55.44,59346.0,51.7942,51.7942,51.7103,51.7196,59346.0
2019-12-09 15:35:00,55.43,55.48,55.41,55.43,60893.0,51.7103,51.7569,51.6916,51.7103,60893.0
2019-12-09 15:40:00,55.43,55.47,55.42,55.47,56446.0,51.7103,51.7476,51.7009,51.7476,56446.0
2019-12-09 15:45:00,55.47,55.5,55.44,55.5,74465.0,51.7476,51.7756,51.7196,51.7756,74465.0
2019-12-09 15:50:00,55.5,55.53,55.44,55.46,109976.0,51.7756,51.8035,51.7196,51.7382,109976.0
2019-12-09 15:55:00,55.47,55.52,55.45,55.46,153171.0,51.7476,51.7942,51.7289,51.7382,153171.0
2019-12-10 09:30:00,55.29,55.34,55.09,55.1,56007.0,51.7487,51.7955,51.5615,51.5709,56007.0
2019-12-10 09:35:00,55.09,55.1,54.85,54.9,32747.0,51.5615,51.5709,51.3369,51.3837,32747.0
2019-12-10 09:40:00,54.89,54.98,54.87,54.88,21940.0,51.3743,51.4586,51.3556,51.365,21940.0
2019-12-10 09:45:00,54.86,54.94,54.83,54.89,34077.0,51.3463,51.4211,51.3182,51.3743,34077.0
2019-12-10 09:50:00,54.9,54.93,54.83,54.93,35344.0,51.3837,51.4118,51.3182,51.4118,35344.0
2019-12-10 09:55:00,54.93,54.99,54.92,54.95,22252.0,51.4118,51.4679,51.4024,51.4305,22252.0
2019-12-10 10:00:00,54.94,55.03,54.94,54.99,17651.0,51.4211,51.5054,51.4211,51.4679,17651.0
2019-12-10 10:05:00,54.99,55.12,54.99,55.12,30554.0,51.4679,51.5896,51.4679,51.5896,30554.0
2019-12-10 10:10:00,55.12,55.19,55.12,55.17,18323.0,51.5896,51.6551,51.5896,51.6364,18323.0
2019-12-10 10:15:00,55.18,55.28,55.17,55.28,26243.0,51.6458,51.7394,51.6364,51.7394,26243.0
2019-12-10 10:20:00,55.28,55.4,55.28,55.39,26738.0,51.7394,51.8517,51.7394,51.8423,26738.0
2019-12-10 10:25:00,55.4,55.47,55.39,55.46,23701.0,51.8517,51.9172,51.8423,51.9078,23701.0
2019-12-10 10:30:00,55.46,55.51,55.41,55.42,26738.0,51.9078,51.9546,51.861,51.8704,26738.0
2019-12-10 10:35:00,55.41,55.49,55.4,55.44,18744.0,51.861,51.9359,51.8517,51.8891,18744.0
2019-12-10 10:40:00,55.44,55.5,55.43,55.47,12719.0,51.8891,51.9453,51.8798,51.9172,12719.0
2019-12-10 10:45:00,55.47,55.5,55.45,55.49,23604.0,51.9172,51.9453,51.8985,51.9359,23604.0
2019-12-10 10:50:00,55.49,55.53,55.44,55.5,16606.0,51.9359,51.9734,51.8891,51.9453,16606.0
2019-12-10 10:55:00,55.49,55.58,55.49,55.55,28320.0,51.9359,52.0202,51.9359,51.9921,28320.0
2019-12-10 11:00:00,55.55,55.57,55.41,55.45,28064.0,51.9921,52.0108,51.861,51.8985,28064.0
2019-12-10 11:05:00,55.46,55.53,55.46,55.52,19551.0,51.9078,51.9734,51.9078,51.964,19551.0
2019-12-10 11:10:00,55.51,55.53,55.47,55.47,11000.0,51.9546,51.9734,51.9172,51.9172,11000.0
2019-12-10 11:15:00,55.48,55.51,55.43,55.43,35941.0,51.9266,51.9546,51.8798,51.8798,35941.0
2019-12-10 11:20:00,55.42,55.46,55.4,55.41,16290.0,51.8704,51.9078,51.8517,51.861,16290.0
2019-12-10 11:25:00,55.41,55.43,55.37,55.39,18669.0,51.861,51.8798,51.8236,51.8423,18669.0
2019-12-10 11:30:00,55.37,55.38,55.33,55.36,22273.0,51.8236,51.833,51.7862,51.8142,22273.0
2019-12-10 11:35:00,55.36,55.37,55.31,55.36,20130.0,51.8142,51.8236,51.7674,51.8142,20130.0
2019-12-10 11:40:00,55.35,55.38,55.32,55.36,31168.0,51.8049,51.833,51.7768,51.8142,31168.0
2019-12-10 11:45:00,55.36,55.38,55.3,55.32,34216.0,51.8142,51.833,51.7581,51.7768,34216.0
2019-12-10 11:50:00,55.32,55.33,55.28,55.31,27735.0,51.7768,51.7862,51.7394,51.7674,27735.0
2019-12-10 11:55:00,55.31,55.31,55.23,55.23,86808.0,51.7674,51.7674,51.6926,51.6926,86808.0
2019-12-10 12:00:00,55.23,55.25,55.2,55.22,33261.0,51.6926,51.7113,51.6645,51.6832,33261.0
2019-12-10 12:05:00,55.22,55.23,55.19,55.23,13114.0,51.6832,51.6926,51.6551,51.6926,13114.0
2019-12-10 12:10:00,55.23,55.23,55.19,55.22,10057.0,51.6926,51.6926,51.6551,51.6832,10057.0
2019-12-10 12:15:00,55.22,55.22,55.18,55.21,10789.0,51.6832,51.6832,51.6458,51.6739,10789.0
2019-12-10 12:20:00,55.22,55.22,55.16,55.16,36768.0,51.6832,51.6832,51.6271,51.6271,36768.0
2019-12-10 12:25:00,55.17,55.18,55.12,55.12,24649.0,51.6364,51.6458,51.5896,51.5896,24649.0
2019-12-10 12:30:00,55.13,55.2,55.12,55.2,14999.0,51.599,51.6645,51.5896,51.6645,14999.0
2019-12-10 12:35:00,55.2,55.23,55.16,55.18,14041.0,51.6645,51.6926,51.6271,51.6458,14041.0
2019-12-10 12:40:00,55.17,55.2,55.16,55.18,8330.0,51.6364,51.6645,51.6271,51.6458,8330.0
2019-12-10 12:45:00,55.18,55.2,55.15,55.15,18112.0,51.6458,51.6645,51.6177,51.6177,18112.0
2019-12-10 12:50:00,55.16,55.19,55.13,55.19,9994.0,51.6271,51.6551,51.599,51.6551,9994.0
2019-12-10 12:55:00,55.18,55.26,55.16,55.22,16390.0,51.6458,51.7207,51.6271,51.6832,16390.0
2019-12-10 13:00:00,55.23,55.25,55.2,55.21,10132.0,51.6926,51.7113,51.6645,51.6739,10132.0
2019-12-10 13:05:00,55.21,55.23,55.17,55.19,10128.0,51.6739,51.6926,51.6364,51.6551,10128.0
2019-12-10 13:10:00,55.19,55.25,55.19,55.21,38588.0,51.6551,51.7113,51.6551,51.6739,38588.0
2019-12-10 13:15:00,55.21,55.22,55.2,55.21,13827.0,51.6739,51.6832,51.6645,51.6739,13827.0
2019-12-10 13:20:00,55.22,55.28,55.21,55.27,12325.0,51.6832,51.7394,51.6739,51.73,12325.0
2019-12-10 13:25:00,55.27,55.28,55.24,55.24,10574.0,51.73,51.7394,51.7019,51.7019,10574.0
2019-12-10 13:30:00,55.24,55.27,55.23,55.26,7751.0,51.7019,51.73,51.6926,51.7207,7751.0
2019-12-10 13:35:00,55.27,55.27,55.25,55.26,6657.0,51.73,51.73,51.7113,51.7207,6657.0
2019-12-10 13:40:00,55.26,55.26,55.22,55.25,33244.0,51.7207,51.7207,51.6832,51.7113,33244.0
2019-12-10 13:45:00,55.24,55.25,55.21,55.22,8648.0,51.7019,51.7113,51.6739,51.6832,8648.0
2019-12-10 13:50:00,55.22,55.22,55.17,55.2,12506.0,51.6832,51.6832,51.6364,51.6645,12506.0
2019-12-10 13:55:00,55.19,55.19,55.15,55.18,12029.0,51.6551,51.6551,51.6177,51.6458,12029.0
2019-12-10 14:00:00,55.18,55.19,55.16,55.16,9024.0,51.6458,51.6551,51.6271,51.6271,9024.0
2019-12-10 14:05:00,55.16,55.23,55.16,55.22,13865.0,51.6271,51.6926,51.6271,51.6832,13865.0
2019-12-10 14:10:00,55.21,55.25,55.21,55.21,14192.0,51.6739,51.7113,51.6739,51.6739,14192.0
2019-12-10 14:15:00,55.22,55.22,55.17,55.17,10983.0,51.6832,51.6832,51.6364,51.6364,10983.0
2019-12-10 14:20:00,55.17,55.17,55.08,55.08,21657.0,51.6364,51.6364,51.5522,51.5522,21657.0
2019-12-10 14:25:00,55.08,55.08,55.05,55.06,15739.0,51.5522,51.5522,51.5241,51.5335,15739.0
2019-12-10 14:30:00,55.04,55.06,55.02,55.04,14051.0,51.5147,51.5335,51.496,51.5147,14051.0
2019-12-10 14:35:00,55.03,55.05,55.01,55.02,14797.0,51.5054,51.5241,51.4867,51.496,14797.0
2019-12-10 14:40:00,55.01,55.01,54.96,54.98,24698.0,51.4867,51.4867,51.4399,51.4586,24698.0
2019-12-10 14:45:00,54.98,54.99,54.93,54.96,22421.0,51.4586,51.4679,51.4118,51.4399,22421.0
2019-12-10 14:50:00,54.96,54.99,54.95,54.97,23371.0,51.4399,51.4679,51.4305,51.4492,23371.0
2019-12-10 14:55:00,54.97,54.97,54.9,54.91,35091.0,51.4492,51.4492,51.3837,51.3931,35091.0
2019-12-10 15:00:00,54.92,54.95,54.91,54.93,16585.0,51.4024,51.4305,51.3931,51.4118,16585.0
2019-12-10 15:05:00,54.94,54.96,54.92,54.93,26014.0,51.4211,51.4399,51.4024,51.4118,26014.0
2019-12-10 15:10:00,54.93,54.97,54.9,54.94,37378.0,51.4118,51.4492,51.3837,51.4211,37378.0
2019-12-10 15:15:00,54.94,54.95,54.9,54.91,13316.0,51.4211,51.4305,51.3837,51.3931,13316.0
2019-12-10 15:20:00,54.9,54.91,54.82,54.83,59168.0,51.3837,51.3931,51.3088,51.3182,59168.0
2019-12-10 15:25:00,54.83,54.89,54.82,54.86,15385.0,51.3182,51.3743,51.3088,51.3463,15385.0
2019-12-10 15:30:00,54.87,54.87,54.78,54.79,66451.0,51.3556,51.3556,51.2714,51.2808,66451.0
2019-12-10 15:35:00,54.78,54.95,54.78,54.9,60590.0,51.2714,51.4305,51.2714,51.3837,60590.0
2019-12-10 15:40:00,54.9,54.91,54.86,54.89,55669.0,51.3837,51.3931,51.3463,51.3743,55669.0
2019-12-10 15:45:00,54.88,54.92,54.84,54.92,75321.0,51.365,51.4024,51.3276,51.4024,75321.0
2019-12-10 15:50:00,54.92,54.93,54.75,54.8,117180.0,51.4024,51.4118,51.2433,51.2901,117180.0
2019-12-10 15:55:00,54.8,54.93,54.79,54.92,116055.0,51.2901,51.4118,51.2808,51.4024,116055.0
2019-12-11 09:30:00,54.54,54.71,54.38,54.5,126303.0,51.0468,51.2059,50.897,51.0093,126303.0
2019-12-11 09:35:00,54.5,54.62,54.33,54.62,59859.0,51.0093,51.1216,50.8502,51.1216,59859.0
2019-12-11 09:40:00,54.59,54.63,54.54,54.55,51323.0,51.0936,51.131,51.0468,51.0561,51323.0
2019-12-11 09:45:00,54.56,54.65,54.49,54.5,81587.0,51.0655,51.1497,51.0,51.0093,81587.0
2019-12-11 09:50:00,54.5,54.54,54.46,54.51,37796.0,51.0093,51.0468,50.9719,51.0187,37796.0
2019-12-11 09:55:00,54.51,54.56,54.5,54.54,23663.0,51.0187,51.0655,51.0093,51.0468,23663.0
2019-12-11 10:00:00,54.54,54.67,54.52,54.66,58090.0,51.0468,51.1684,51.028,51.1591,58090.0
2019-12-11 10:05:00,54.65,54.71,54.62,54.71,30910.0,51.1497,51.2059,51.1216,51.2059,30910.0
2019-12-11 10:10:00,54.72,54.72,54.6,54.61,19190.0,51.2152,51.2152,51.1029,51.1123,19190.0
2019-12-11 10:15:00,54.6,54.74,54.59,54.71,21569.0,51.1029,51.234,51.0936,51.2059,21569.0
2019-12-11 10:20:00,54.72,54.75,54.68,54.73,31366.0,51.2152,51.2433,51.1778,51.2246,31366.0
2019-12-11 10:25:00,54.73,54.75,54.69,54.73,45487.0,51.2246,51.2433,51.1872,51.2246,45487.0
2019-12-11 10:30:00,54.72,54.75,54.7,54.72,25309.0,51.2152,51.2433,51.1965,51.2152,25309.0
2019-12-11 10:35:00,54.71,54.75,54.69,54.73,40083.0,51.2059,51.2433,51.1872,51.2246,40083.0
2019-12-11 10:40:00,54.73,54.85,54.7,54.73,38162.0,51.2246,51.3369,51.1965,51.2246,38162.0
2019-12-11 10:45:00,54.73,54.77,54.69,54.7,20005.0,51.2246,51.262,51.1872,51.1965,20005.0
2019-12-11 10:50:00,54.69,54.69,54.61,54.65,25066.0,51.1872,51.1872,51.1123,51.1497,25066.0
2019-12-11 10:55:00,54.64,54.64,54.46,54.49,27235.0,51.1404,51.1404,50.9719,51.0,27235.0
2019-12-11 11:00:00,54.49,54.52,54.46,54.49,13254.0,51.0,51.028,50.9719,51.0,13254.0
2019-12-11 11:05:00,54.49,54.53,54.47,54.47,15518.0,51.0,51.0374,50.9813,50.9813,15518.0
2019-12-11 11:10:00,54.47,54.49,54.41,54.46,20368.0,50.9813,51.0,50.9251,50.9719,20368.0
2019-12-11 11:15:00,54.47,54.47,54.39,54.4,17320.0,50.9813,50.9813,50.9064,50.9157,17320.0
2019-12-11 11:20:00,54.4,54.41,54.37,54.41,10107.0,50.9157,50.9251,50.8877,50.9251,10107.0
2019-12-11 11:25:00,54.42,54.46,54.42,54.45,13112.0,50.9345,50.9719,50.9345,50.9625,13112.0
2019-12-11 11:30:00,54.46,54.5,54.44,54.46,26972.0,50.9719,51.0093,50.9532,50.9719,26972.0
2019-12-11 11:35:00,54.46,54.49,54.45,54.46,16136.0,50.9719,51.0,50.9625,50.9719,16136.0
2019-12-11 11:40:00,54.45,54.47,54.42,54.44,11273.0,50.9625,50.9813,50.9345,50.9532,11273.0
2019-12-11 11:45:00,54.46,54.47,54.41,54.42,11400.0,50.9719,50.9813,50.9251,50.9345,11400.0
2019-12-11 11:50:00,54.41,54.43,54.38,54.43,7417.0,50.9251,50.9438,50.897,50.9438,7417.0
2019-12-11 11:55:00,54.43,54.43,54.36,54.38,20260.0,50.9438,50.9438,50.8783,50.897,20260.0
2019-12-11 12:00:00,54.38,54.4,54.36,54.4,14187.0,50.897,50.9157,50.8783,50.9157,14187.0
2019-12-11 12:05:00,54.4,54.4,54.33,54.35,20247.0,50.9157,50.9157,50.8502,50.8689,20247.0
2019-12-11 12:10:00,54.34,54.35,54.28,54.3,26766.0,50.8596,50.8689,50.8034,50.8221,26766.0
2019-12-11 12:15:00,54.29,54.35,54.27,54.34,16194.0,50.8128,50.8689,50.7941,50.8596,16194.0
2019-12-11 12:20:00,54.34,54.36,54.31,54.35,17221.0,50.8596,50.8783,50.8315,50.8689,17221.0
2019-12-11 12:25:00,54.36,54.4,54.35,54.37,31051.0,50.8783,50.9157,50.8689,50.8877,31051.0
2019-12-11 12:30:00,54.37,54.38,54.34,54.35,14579.0,50.8877,50.897,50.8596,50.8689,14579.0
2019-12-11 12:35:00,54.35,54.37,54.34,54.37,10480.0,50.8689,50.8877,50.8596,50.8877,10480.0
2019-12-11 12:40:00,54.37,54.37,54.33,54.36,10854.0,50.8877,50.8877,50.8502,50.8783,10854.0
2019-12-11 12:45:00,54.36,54.39,54.35,54.39,16564.0,50.8783,50.9064,50.8689,50.9064,16564.0
2019-12-11 12:50:00,54.39,54.4,54.36,54.39,21486.0,50.9064,50.9157,50.8783,50.9064,21486.0
2019-12-11 12:55:00,54.39,54.39,54.35,54.38,7388.0,50.9064,50.9064,50.8689,50.897,7388.0
2019-12-11 13:00:00,54.37,54.39,54.37,54.37,8446.0,50.8877,50.9064,50.8877,50.8877,8446.0
2019-12-11 13:05:00,54.37,54.43,54.37,54.43,19641.0,50.8877,50.9438,50.8877,50.9438,19641.0
2019-12-11 13:10:00,54.43,54.46,54.43,54.44,15450.0,50.9438,50.9719,50.9438,50.9532,15450.0
2019-12-11 13:15:00,54.44,54.47,54.43,54.46,13020.0,50.9532,50.9813,50.9438,50.9719,13020.0
2019-12-11 13:20:00,54.45,54.46,54.43,54.44,7194.0,50.9625,50.9719,50.9438,50.9532,7194.0
2019-12-11 13:25:00,54.43,54.46,54.43,54.46,4750.0,50.9438,50.9719,50.9438,50.9719,4750.0
2019-12-11 13:30:00,54.46,54.47,54.45,54.47,19034.0,50.9719,50.9813,50.9625,50.9813,19034.0
2019-12-11 13:35:00,54.48,54.48,54.31,54.34,90537.0,50.9906,50.9906,50.8315,50.8596,90537.0
2019-12-11 13:40:00,54.34,54.35,54.32,54.33,19243.0,50.8596,50.8689,50.8409,50.8502,19243.0
2019-12-11 13:45:00,54.34,54.41,54.33,54.38,24249.0,50.8596,50.9251,50.8502,50.897,24249.0
2019-12-11 13:50:00,54.38,54.44,54.37,54.44,34554.0,50.897,50.9532,50.8877,50.9532,34554.0
2019-12-11 13:55:00,54.43,54.43,54.39,54.39,37905.0,50.9438,50.9438,50.9064,50.9064,37905.0
2019-12-11 14:00:00,54.4,54.52,54.4,54.44,24387.0,50.9157,51.028,50.9157,50.9532,24387.0
2019-12-11 14:05:00,54.45,54.48,54.43,54.44,15925.0,50.9625,50.9906,50.9438,50.9532,15925.0
2019-12-11 14:10:00,54.43,54.44,54.37,54.38,22429.0,50.9438,50.9532,50.8877,50.897,22429.0
2019-12-11 14:15:00,54.38,54.41,54.37,54.39,16534.0,50.897,50.9251,50.8877,50.9064,16534.0
2019-12-11 14:20:00,54.39,54.44,54.39,54.41,20040.0,50.9064,50.9532,50.9064,50.9251,20040.0
2019-12-11 14:25:00,54.41,54.41,54.34,54.36,24763.0,50.9251,50.9251,50.8596,50.8783,24763.0
2019-12-11 14:30:00,54.35,54.37,54.31,54.31,17009.0,50.8689,50.8877,50.8315,50.8315,17009.0
2019-12-11 14:35:00,54.31,54.35,54.28,54.31,29560.0,50.8315,50.8689,50.8034,50.8315,29560.0
2019-12-11 14:40:00,54.3,54.34,54.14,54.15,199505.0,50.8221,50.8596,50.6724,50.6817,199505.0
2019-12-11 14:45:00,54.14,54.14,54.1,54.11,50719.0,50.6724,50.6724,50.6349,50.6443,50719.0
2019-12-11 14:50:00,54.11,54.14,54.06,54.1,61440.0,50.6443,50.6724,50.5975,50.6349,61440.0
2019-12-11 14:55:00,54.1,54.11,54.03,54.05,80443.0,50.6349,50.6443,50.5694,50.5882,80443.0
2019-12-11 15:00:00,54.06,54.09,54.01,54.03,76936.0,50.5975,50.6256,50.5507,50.5694,76936.0
2019-12-11 15:05:00,54.04,54.05,54.0,54.0,53090.0,50.5788,50.5882,50.5414,50.5414,53090.0
2019-12-11 15:10:00,54.01,54.01,53.85,53.86,170044.0,50.5507,50.5507,50.401,50.4103,170044.0
2019-12-11 15:15:00,53.87,53.9,53.81,53.81,86280.0,50.4197,50.4478,50.3635,50.3635,86280.0
2019-12-11 15:20:00,53.81,53.98,53.81,53.98,123581.0,50.3635,50.5226,50.3635,50.5226,123581.0
2019-12-11 15:25:00,53.98,54.05,53.97,54.03,77455.0,50.5226,50.5882,50.5133,50.5694,77455.0
2019-12-11 15:30:00,54.02,54.05,53.95,53.95,71442.0,50.5601,50.5882,50.4946,50.4946,71442.0
2019-12-11 15:35:00,53.95,53.99,53.9,53.9,66662.0,50.4946,50.532,50.4478,50.4478,66662.0
2019-12-11 15:40:00,53.91,53.96,53.9,53.93,74529.0,50.4571,50.5039,50.4478,50.4758,74529.0
2019-12-11 15:45:00,53.94,53.96,53.9,53.94,120303.0,50.4852,50.5039,50.4478,50.4852,120303.0
2019-12-11 15:50:00,53.94,53.97,53.89,53.93,207661.0,50.4852,50.5133,50.4384,50.4758,207661.0
2019-12-11 15:55:00,53.93,54.02,53.9,53.98,454377.0,50.4758,50.5601,50.4478,50.5226,454377.0
2019-12-12 09:30:00,54.46,54.46,54.17,54.25,86712.0,50.9719,50.9719,50.7005,50.7753,86712.0
2019-12-12 09:35:00,54.21,54.65,54.16,54.55,82167.0,50.7379,51.1497,50.6911,51.0561,82167.0
2019-12-12 09:40:00,54.56,54.63,54.49,54.61,39157.0,51.0655,51.131,51.0,51.1123,39157.0
2019-12-12 09:45:00,54.64,54.84,54.6,54.81,119222.0,51.1404,51.3276,51.1029,51.2995,119222.0
2019-12-12 09:50:00,54.8,54.97,54.71,54.96,75290.0,51.2901,51.4492,51.2059,51.4399,75290.0
2019-12-12 09:55:00,54.96,55.05,54.92,55.03,115508.0,51.4399,51.5241,51.4024,51.5054,115508.0
2019-12-12 10:00:00,55.03,55.25,55.02,55.21,126449.0,51.5054,51.7113,51.496,51.6739,126449.0
2019-12-12 10:05:00,55.19,55.33,55.14,55.33,72543.0,51.6551,51.7862,51.6083,51.7862,72543.0
2019-12-12 10:10:00,55.34,55.42,55.27,55.36,34815.0,51.7955,51.8704,51.73,51.8142,34815.0
2019-12-12 10:15:00,55.37,55.38,55.27,55.29,23868.0,51.8236,51.833,51.73,51.7487,23868.0
2019-12-12 10:20:00,55.28,55.34,55.19,55.25,26578.0,51.7394,51.7955,51.6551,51.7113,26578.0
2019-12-12 10:25:00,55.26,55.33,55.25,55.33,37619.0,51.7207,51.7862,51.7113,51.7862,37619.0
2019-12-12 10:30:00,55.33,55.33,55.24,55.27,59200.0,51.7862,51.7862,51.7019,51.73,59200.0
2019-12-12 10:35:00,55.27,55.28,55.11,55.14,39961.0,51.73,51.7394,51.5803,51.6083,39961.0
2019-12-12 10:40:00,55.14,55.17,54.98,54.99,70645.0,51.6083,51.6364,51.4586,51.4679,70645.0
2019-12-12 10:45:00,54.99,55.0,54.87,54.97,53697.0,51.4679,51.4773,51.3556,51.4492,53697.0
2019-12-12 10:50:00,54.99,55.18,54.98,55.18,20513.0,51.4679,51.6458,51.4586,51.6458,20513.0
2019-12-12 10:55:00,55.18,55.22,55.09,55.16,25541.0,51.6458,51.6832,51.5615,51.6271,25541.0
2019-12-12 11:00:00,55.16,55.2,55.1,55.12,16925.0,51.6271,51.6645,51.5709,51.5896,16925.0
2019-12-12 11:05:00,55.12,55.13,55.07,55.1,14029.0,51.5896,51.599,51.5428,51.5709,14029.0
2019-12-12 11:10:00,55.1,55.12,55.03,55.05,14008.0,51.5709,51.5896,51.5054,51.5241,14008.0
2019-12-12 11:15:00,55.05,55.06,55.0,55.06,24327.0,51.5241,51.5335,51.4773,51.5335,24327.0
2019-12-12 11:20:00,55.06,55.08,55.0,55.02,17510.0,51.5335,51.5522,51.4773,51.496,17510.0
2019-12-12 11:25:00,55.02,55.03,54.89,54.91,21788.0,51.496,51.5054,51.3743,51.3931,21788.0
2019-12-12 11:30:00,54.9,54.98,54.85,54.94,33809.0,51.3837,51.4586,51.3369,51.4211,33809.0
2019-12-12 11:35:00,54.94,55.05,54.93,55.01,34925.0,51.4211,51.5241,51.4118,51.4867,34925.0
2019-12-12 11:40:00,55.01,55.01,54.92,54.95,22109.0,51.4867,51.4867,51.4024,51.4305,22109.0
2019-12-12 11:45:00,54.96,55.01,54.95,54.97,20443.0,51.4399,51.4867,51.4305,51.4492,20443.0
2019-12-12 11:50:00,54.96,55.0,54.91,54.91,16116.0,51.4399,51.4773,51.3931,51.3931,16116.0
2019-12-12 11:55:00,54.9,54.95,54.84,54.94,25458.0,51.3837,51.4305,51.3276,51.4211,25458.0
2019-12-12 12:00:00,54.93,54.94,54.82,54.82,25840.0,51.4118,51.4211,51.3088,51.3088,25840.0
2019-12-12 12:05:00,54.82,54.9,54.82,54.89,11580.0,51.3088,51.3837,51.3088,51.3743,11580.0
2019-12-12 12:10:00,54.89,54.9,54.85,54.88,11759.0,51.3743,51.3837,51.3369,51.365,11759.0
2019-12-12 12:15:00,54.88,54.9,54.82,54.85,10616.0,51.365,51.3837,51.3088,51.3369,10616.0
2019-12-12 12:20:00,54.85,54.87,54.81,54.83,22410.0,51.3369,51.3556,51.2995,51.3182,22410.0
2019-12-12 12:25:00,54.83,54.87,54.82,54.87,17017.0,51.3182,51.3556,51.3088,51.3556,17017.0
2019-12-12 12:30:00,54.87,54.97,54.85,54.97,18821.0,51.3556,51.4492,51.3369,51.4492,18821.0
2019-12-12 12:35:00,54.97,55.0,54.97,55.0,7363.0,51.4492,51.4773,51.4492,51.4773,7363.0
2019-12-12 12:40:00,55.01,55.05,54.98,55.04,11134.0,51.4867,51.5241,51.4586,51.5147,11134.0
2019-12-12 12:45:00,55.03,55.04,54.99,55.0,20374.0,51.5054,51.5147,51.4679,51.4773,20374.0
2019-12-12 12:50:00,55.0,55.04,54.99,55.0,15902.0,51.4773,51.5147,51.4679,51.4773,15902.0
2019-12-12 12:55:00,55.01,55.01,54.93,54.93,13990.0,51.4867,51.4867,51.4118,51.4118,13990.0
2019-12-12 13:00:00,54.94,55.01,54.93,55.0,12671.0,51.4211,51.4867,51.4118,51.4773,12671.0
2019-12-12 13:05:00,54.99,55.04,54.98,54.98,14684.0,51.4679,51.5147,51.4586,51.4586,14684.0
2019-12-12 13:10:00,54.98,55.05,54.98,55.04,9660.0,51.4586,51.5241,51.4586,51.5147,9660.0
2019-12-12 13:15:00,55.04,55.05,55.0,55.01,5903.0,51.5147,51.5241,51.4773,51.4867,5903.0
2019-12-12 13:20:00,55.0,55.01,54.9,54.93,33775.0,51.4773,51.4867,51.3837,51.4118,33775.0
2019-12-12 13:25:00,54.94,54.94,54.88,54.89,7200.0,51.4211,51.4211,51.365,51.3743,7200.0
2019-12-12 13:30:00,54.89,54.9,54.86,54.86,8104.0,51.3743,51.3837,51.3463,51.3463,8104.0
2019-12-12 13:35:00,54.86,54.86,54.79,54.79,10335.0,51.3463,51.3463,51.2808,51.2808,10335.0
2019-12-12 13:40:00,54.79,54.81,54.76,54.76,7879.0,51.2808,51.2995,51.2527,51.2527,7879.0
2019-12-12 13:45:00,54.76,54.78,54.73,54.73,11500.0,51.2527,51.2714,51.2246,51.2246,11500.0
2019-12-12 13:50:00,54.74,54.77,54.67,54.68,21520.0,51.234,51.262,51.1684,51.1778,21520.0
2019-12-12 13:55:00,54.68,54.69,54.65,54.68,16959.0,51.1778,51.1872,51.1497,51.1778,16959.0
2019-12-12 14:00:00,54.68,54.7,54.65,54.69,23510.0,51.1778,51.1965,51.1497,51.1872,23510.0
2019-12-12 14:05:00,54.69,54.73,54.68,54.69,17131.0,51.1872,51.2246,51.1778,51.1872,17131.0
2019-12-12 14:10:00,54.69,54.7,54.6,54.63,25767.0,51.1872,51.1965,51.1029,51.131,25767.0
2019-12-12 14:15:00,54.63,54.66,54.61,54.64,12372.0,51.131,51.1591,51.1123,51.1404,12372.0
2019-12-12 14:20:00,54.63,54.64,54.59,54.62,15258.0,51.131,51.1404,51.0936,51.1216,15258.0
2019-12-12 14:25:00,54.62,54.62,54.54,54.55,16230.0,51.1216,51.1216,51.0468,51.0561,16230.0
2019-12-12 14:30:00,54.55,54.84,54.54,54.77,51237.0,51.0561,51.3276,51.0468,51.262,51237.0
2019-12-12 14:35:00,54.77,54.78,54.68,54.69,33222.0,51.262,51.2714,51.1778,51.1872,33222.0
2019-12-12 14:40:00,54.68,54.75,54.68,54.73,13464.0,51.1778,51.2433,51.1778,51.2246,13464.0
2019-12-12 14:45:00,54.72,54.74,54.64,54.65,20113.0,51.2152,51.234,51.1404,51.1497,20113.0
2019-12-12 14:50:00,54.65,54.72,54.63,54.71,22877.0,51.1497,51.2152,51.131,51.2059,22877.0
2019-12-12 14:55:00,54.72,54.73,54.58,54.59,59362.0,51.2152,51.2246,51.0842,51.0936,59362.0
2019-12-12 15:00:00,54.59,54.66,54.59,54.62,35289.0,51.0936,51.1591,51.0936,51.1216,35289.0
2019-12-12 15:05:00,54.62,54.67,54.61,54.63,34667.0,51.1216,51.1684,51.1123,51.131,34667.0
2019-12-12 15:10:00,54.63,54.63,54.6,54.6,27589.0,51.131,51.131,51.1029,51.1029,27589.0
2019-12-12 15:15:00,54.61,54.65,54.59,54.61,36635.0,51.1123,51.1497,51.0936,51.1123,36635.0
2019-12-12 15:20:00,54.6,54.62,54.57,54.57,52921.0,51.1029,51.1216,51.0748,51.0748,52921.0
2019-12-12 15:25:00,54.58,54.63,54.57,54.59,61219.0,51.0842,51.131,51.0748,51.0936,61219.0
2019-12-12 15:30:00,54.59,54.59,54.55,54.57,49913.0,51.0936,51.0936,51.0561,51.0748,49913.0
2019-12-12 15:35:00,54.56,54.57,54.51,54.56,71869.0,51.0655,51.0748,51.0187,51.0655,71869.0
2019-12-12 15:40:00,54.56,54.64,54.55,54.62,62722.0,51.0655,51.1404,51.0561,51.1216,62722.0
2019-12-12 15:45:00,54.61,54.63,54.54,54.55,111059.0,51.1123,51.131,51.0468,51.0561,111059.0
2019-12-12 15:50:00,54.56,54.58,54.51,54.53,133118.0,51.0655,51.0842,51.0187,51.0374,133118.0
2019-12-12 15:55:00,54.54,54.54,54.42,54.48,314411.0,51.0468,51.0468,50.9345,50.9906,314411.0
2019-12-13 09:30:00,54.34,54.5,54.17,54.23,62916.0,50.8596,51.0093,50.7005,50.7566,62916.0
2019-12-13 09:35:00,54.22,54.37,54.21,54.37,33402.0,50.7473,50.8877,50.7379,50.8877,33402.0
2019-12-13 09:40:00,54.38,54.51,54.34,54.5,30302.0,50.897,51.0187,50.8596,51.0093,30302.0
2019-12-13 09:45:00,54.51,54.54,54.36,54.38,27010.0,51.0187,51.0468,50.8783,50.897,27010.0
2019-12-13 09:50:00,54.38,54.52,54.36,54.5,20255.0,50.897,51.028,50.8783,51.0093,20255.0
2019-12-13 09:55:00,54.5,54.5,54.4,54.43,15713.0,51.0093,51.0093,50.9157,50.9438,15713.0
2019-12-13 10:00:00,54.42,54.74,54.38,54.7,28610.0,50.9345,51.234,50.897,51.1965,28610.0
2019-12-13 10:05:00,54.71,54.79,54.67,54.71,19171.0,51.2059,51.2808,51.1684,51.2059,19171.0
2019-12-13 10:10:00,54.72,54.78,54.64,54.65,29131.0,51.2152,51.2714,51.1404,51.1497,29131.0
2019-12-13 10:15:00,54.66,54.85,54.63,54.81,17901.0,51.1591,51.3369,51.131,51.2995,17901.0
2019-12-13 10:20:00,54.8,54.84,54.76,54.82,18073.0,51.2901,51.3276,51.2527,51.3088,18073.0
2019-12-13 10:25:00,54.81,54.85,54.72,54.74,32560.0,51.2995,51.3369,51.2152,51.234,32560.0
2019-12-13 10:30:00,54.75,54.75,54.63,54.66,26208.0,51.2433,51.2433,51.131,51.1591,26208.0
2019-12-13 10:35:00,54.66,54.69,54.52,54.57,21012.0,51.1591,51.1872,51.028,51.0748,21012.0
2019-12-13 10:40:00,54.58,54.68,54.57,54.58,12789.0,51.0842,51.1778,51.0748,51.0842,12789.0
2019-12-13 10:45:00,54.58,54.68,54.54,54.57,18199.0,51.0842,51.1778,51.0468,51.0748,18199.0
2019-12-13 10:50:00,54.6,54.64,54.54,54.54,34005.0,51.1029,51.1404,51.0468,51.0468,34005.0
2019-12-13 10:55:00,54.54,54.59,54.48,54.48,21746.0,51.0468,51.0936,50.9906,50.9906,21746.0
2019-12-13 11:00:00,54.48,54.49,54.41,54.43,17578.0,50.9906,51.0,50.9251,50.9438,17578.0
2019-12-13 11:05:00,54.44,54.53,54.43,54.52,15419.0,50.9532,51.0374,50.9438,51.028,15419.0
2019-12-13 11:10:00,54.53,54.55,54.47,54.48,20624.0,51.0374,51.0561,50.9813,50.9906,20624.0
2019-12-13 11:15:00,54.47,54.49,54.42,54.42,14100.0,50.9813,51.0,50.9345,50.9345,14100.0
2019-12-13 11:20:00,54.42,54.44,54.38,54.4,22640.0,50.9345,50.9532,50.897,50.9157,22640.0
2019-12-13 11:25:00,54.4,54.4,54.35,54.37,30227.0,50.9157,50.9157,50.8689,50.8877,30227.0
2019-12-13 11:30:00,54.37,54.42,54.3,54.3,18572.0,50.8877,50.9345,50.8221,50.8221,18572.0
2019-12-13 11:35:00,54.31,54.4,54.31,54.38,11960.0,50.8315,50.9157,50.8315,50.897,11960.0
2019-12-13 11:40:00,54.39,54.45,54.38,54.44,19515.0,50.9064,50.9625,50.897,50.9532,19515.0
2019-12-13 11:45:00,54.45,54.49,54.42,54.42,20253.0,50.9625,51.0,50.9345,50.9345,20253.0
2019-12-13 11:50:00,54.43,54.52,54.43,54.48,13103.0,50.9438,51.028,50.9438,50.9906,13103.0
2019-12-13 11:55:00,54.49,54.51,54.44,54.46,9483.0,51.0,51.0187,50.9532,50.9719,9483.0
2019-12-13 12:00:00,54.45,54.5,54.43,54.48,10063.0,50.9625,51.0093,50.9438,50.9906,10063.0
2019-12-13 12:05:00,54.48,54.48,54.43,54.43,11192.0,50.9906,50.9906,50.9438,50.9438,11192.0
2019-12-13 12:10:00,54.44,54.45,54.39,54.42,20152.0,50.9532,50.9625,50.9064,50.9345,20152.0
2019-12-13 12:15:00,54.42,54.47,54.38,54.4,13478.0,50.9345,50.9813,50.897,50.9157,13478.0
2019-12-13 12:20:00,54.41,54.43,54.38,54.43,9917.0,50.9251,50.9438,50.897,50.9438,9917.0
2019-12-13 12:25:00,54.44,54.5,54.44,54.46,11188.0,50.9532,51.0093,50.9532,50.9719,11188.0
2019-12-13 12:30:00,54.45,54.49,54.44,54.46,11452.0,50.9625,51.0,50.9532,50.9719,11452.0
2019-12-13 12:35:00,54.46,54.47,54.44,54.46,9585.0,50.9719,50.9813,50.9532,50.9719,9585.0
2019-12-13 12:40:00,54.45,54.48,54.44,54.48,10705.0,50.9625,50.9906,50.9532,50.9906,10705.0
2019-12-13 12:45:00,54.47,54.5,54.47,54.48,10133.0,50.9813,51.0093,50.9813,50.9906,10133.0
2019-12-13 12:50:00,54.48,54.49,54.42,54.45,10680.0,50.9906,51.0,50.9345,50.9625,10680.0
2019-12-13 12:55:00,54.44,54.5,54.44,54.49,9506.0,50.9532,51.0093,50.9532,51.0,9506.0
2019-12-13 13:00:00,54.5,54.51,54.44,54.44,5688.0,51.0093,51.0187,50.9532,50.9532,5688.0
2019-12-13 13:05:00,54.44,54.48,54.42,54.48,8983.0,50.9532,50.9906,50.9345,50.9906,8983.0
2019-12-13 13:10:00,54.48,54.48,54.45,54.46,6269.0,50.9906,50.9906,50.9625,50.9719,6269.0
2019-12-13 13:15:00,54.47,54.48,54.44,54.46,6650.0,50.9813,50.9906,50.9532,50.9719,6650.0
2019-12-13 13:20:00,54.45,54.47,54.44,54.44,7169.0,50.9625,50.9813,50.9532,50.9532,7169.0
2019-12-13 13:25:00,54.44,54.46,54.43,54.44,12555.0,50.9532,50.9719,50.9438,50.9532,12555.0
2019-12-13 13:30:00,54.45,54.45,54.37,54.37,15692.0,50.9625,50.9625,50.8877,50.8877,15692.0
2019-12-13 13:35:00,54.36,54.37,54.32,54.32,7440.0,50.8783,50.8877,50.8409,50.8409,7440.0
2019-12-13 13:40:00,54.33,54.36,54.31,54.35,7355.0,50.8502,50.8783,50.8315,50.8689,7355.0
2019-12-13 13:45:00,54.35,54.35,54.32,54.35,6795.0,50.8689,50.8689,50.8409,50.8689,6795.0
2019-12-13 13:50:00,54.35,54.4,54.35,54.37,15523.0,50.8689,50.9157,50.8689,50.8877,15523.0
2019-12-13 13:55:00,54.36,54.37,54.32,54.33,6896.0,50.8783,50.8877,50.8409,50.8502,6896.0
2019-12-13 14:00:00,54.33,54.36,54.29,54.31,16268.0,50.8502,50.8783,50.8128,50.8315,16268.0
2019-12-13 14:05:00,54.3,54.34,54.28,54.33,9140.0,50.8221,50.8596,50.8034,50.8502,9140.0
2019-12-13 14:10:00,54.33,54.33,54.25,54.25,9752.0,50.8502,50.8502,50.7753,50.7753,9752.0
2019-12-13 14:15:00,54.26,54.27,54.23,54.25,9160.0,50.7847,50.7941,50.7566,50.7753,9160.0
2019-12-13 14:20:00,54.26,54.29,54.24,54.28,7181.0,50.7847,50.8128,50.766,50.8034,7181.0
2019-12-13 14:25:00,54.29,54.31,54.26,54.28,14341.0,50.8128,50.8315,50.7847,50.8034,14341.0
2019-12-13 14:30:00,54.28,54.3,54.26,54.26,14254.0,50.8034,50.8221,50.7847,50.7847,14254.0
2019-12-13 14:35:00,54.27,54.29,54.24,54.27,13144.0,50.7941,50.8128,50.766,50.7941,13144.0
2019-12-13 14:40:00,54.28,54.3,54.25,54.25,9698.0,50.8034,50.8221,50.7753,50.7753,9698.0
2019-12-13 14:45:00,54.24,54.27,54.23,54.25,8179.0,50.766,50.7941,50.7566,50.7753,8179.0
2019-12-13 14:50:00,54.25,54.26,54.24,54.25,27658.0,50.7753,50.7847,50.766,50.7753,27658.0
2019-12-13 14:55:00,54.24,54.26,54.2,54.2,11936.0,50.766,50.7847,50.7285,50.7285,11936.0
2019-12-13 15:00:00,54.21,54.24,54.19,54.2,17790.0,50.7379,50.766,50.7192,50.7285,17790.0
2019-12-13 15:05:00,54.2,54.33,54.18,54.21,22836.0,50.7285,50.8502,50.7098,50.7379,22836.0
2019-12-13 15:10:00,54.21,54.24,54.2,54.21,11747.0,50.7379,50.766,50.7285,50.7379,11747.0
2019-12-13 15:15:00,54.22,54.28,54.21,54.24,10345.0,50.7473,50.8034,50.7379,50.766,10345.0
2019-12-13 15:20:00,54.24,54.27,54.23,54.27,22134.0,50.766,50.7941,50.7566,50.7941,22134.0
2019-12-13 15:25:00,54.27,54.3,54.27,54.3,16864.0,50.7941,50.8221,50.7941,50.8221,16864.0
2019-12-13 15:30:00,54.3,54.36,54.29,54.31,43614.0,50.8221,50.8783,50.8128,50.8315,43614.0
2019-12-13 15:35:00,54.3,54.3,54.22,54.25,45207.0,50.8221,50.8221,50.7473,50.7753,45207.0
2019-12-13 15:40:00,54.25,54.28,54.24,54.24,44458.0,50.7753,50.8034,50.766,50.766,44458.0
2019-12-13 15:45:00,54.25,54.27,54.2,54.21,53676.0,50.7753,50.7941,50.7285,50.7379,53676.0
2019-12-13 15:50:00,54.21,54.26,54.18,54.2,78489.0,50.7379,50.7847,50.7098,50.7285,78489.0
2019-12-13 15:55:00,54.2,54.2,54.13,54.14,231416.0,50.7285,50.7285,50.663,50.6724,231416.0
2019-12-16 09:30:00,54.55,54.69,54.45,54.63,69574.0,51.0561,51.1872,50.9625,51.131,69574.0
2019-12-16 09:35:00,54.62,54.67,54.58,54.62,18702.0,51.1216,51.1684,51.0842,51.1216,18702.0
2019-12-16 09:40:00,54.63,54.74,54.63,54.69,20081.0,51.131,51.234,51.131,51.1872,20081.0
2019-12-16 09:45:00,54.7,54.77,54.7,54.74,11097.0,51.1965,51.262,51.1965,51.234,11097.0
2019-12-16 09:50:00,54.74,54.81,54.69,54.69,37410.0,51.234,51.2995,51.1872,51.1872,37410.0
2019-12-16 09:55:00,54.7,54.7,54.54,54.54,16953.0,51.1965,51.1965,51.0468,51.0468,16953.0
2019-12-16 10:00:00,54.54,54.55,54.5,54.55,37257.0,51.0468,51.0561,51.0093,51.0561,37257.0
2019-12-16 10:05:00,54.55,54.66,54.52,54.65,27060.0,51.0561,51.1591,51.028,51.1497,27060.0
2019-12-16 10:10:00,54.67,54.76,54.66,54.72,26573.0,51.1684,51.2527,51.1591,51.2152,26573.0
2019-12-16 10:15:00,54.72,54.74,54.66,54.73,17969.0,51.2152,51.234,51.1591,51.2246,17969.0
2019-12-16 10:20:00,54.73,54.88,54.71,54.85,32769.0,51.2246,51.365,51.2059,51.3369,32769.0
2019-12-16 10:25:00,54.85,54.93,54.85,54.91,13023.0,51.3369,51.4118,51.3369,51.3931,13023.0
2019-12-16 10:30:00,54.9,54.91,54.85,54.88,21895.0,51.3837,51.3931,51.3369,51.365,21895.0
2019-12-16 10:35:00,54.88,54.91,54.84,54.89,17016.0,51.365,51.3931,51.3276,51.3743,17016.0
2019-12-16 10:40:00,54.9,54.92,54.87,54.89,14360.0,51.3837,51.4024,51.3556,51.3743,14360.0
2019-12-16 10:45:00,54.89,54.89,54.77,54.8,46000.0,51.3743,51.3743,51.262,51.2901,46000.0
2019-12-16 10:50:00,54.8,54.81,54.71,54.73,21443.0,51.2901,51.2995,51.2059,51.2246,21443.0
2019-12-16 10:55:00,54.74,54.76,54.66,54.67,24368.0,51.234,51.2527,51.1591,51.1684,24368.0
2019-12-16 11:00:00,54.66,54.7,54.65,54.7,30115.0,51.1591,51.1965,51.1497,51.1965,30115.0
2019-12-16 11:05:00,54.69,54.78,54.68,54.76,21000.0,51.1872,51.2714,51.1778,51.2527,21000.0
2019-12-16 11:10:00,54.75,54.78,54.73,54.78,30822.0,51.2433,51.2714,51.2246,51.2714,30822.0
2019-12-16 11:15:00,54.77,54.81,54.72,54.8,47482.0,51.262,51.2995,51.2152,51.2901,47482.0
2019-12-16 11:20:00,54.8,54.93,54.8,54.9,55888.0,51.2901,51.4118,51.2901,51.3837,55888.0
2019-12-16 11:25:00,54.9,54.9,54.82,54.86,22669.0,51.3837,51.3837,51.3088,51.3463,22669.0
2019-12-16 11:30:00,54.87,54.89,54.62,54.63,28642.0,51.3556,51.3743,51.1216,51.131,28642.0
2019-12-16 11:35:00,54.63,54.63,54.57,54.62,31054.0,51.131,51.131,51.0748,51.1216,31054.0
2019-12-16 11:40:00,54.62,54.66,54.59,54.6,19228.0,51.1216,51.1591,51.0936,51.1029,19228.0
2019-12-16 11:45:00,54.59,54.66,54.56,54.58,33611.0,51.0936,51.1591,51.0655,51.0842,33611.0
2019-12-16 11:50:00,54.58,54.63,54.57,54.63,28697.0,51.0842,51.131,51.0748,51.131,28697.0
2019-12-16 11:55:00,54.63,54.67,54.62,54.63,18277.0,51.131,51.1684,51.1216,51.131,18277.0
2019-12-16 12:00:00,54.63,54.73,54.62,54.71,27683.0,51.131,51.2246,51.1216,51.2059,27683.0
2019-12-16 12:05:00,54.71,54.74,54.66,54.66,30343.0,51.2059,51.234,51.1591,51.1591,30343.0
2019-12-16 12:10:00,54.66,54.71,54.65,54.69,27701.0,51.1591,51.2059,51.1497,51.1872,27701.0
2019-12-16 12:15:00,54.69,54.75,54.68,54.72,19880.0,51.1872,51.2433,51.1778,51.2152,19880.0
2019-12-16 12:20:00,54.72,54.75,54.69,54.73,15765.0,51.2152,51.2433,51.1872,51.2246,15765.0
2019-12-16 12:25:00,54.73,54.79,54.71,54.78,15352.0,51.2246,51.2808,51.2059,51.2714,15352.0
2019-12-16 12:30:00,54.77,54.82,54.75,54.8,31388.0,51.262,51.3088,51.2433,51.2901,31388.0
2019-12-16 12:35:00,54.79,54.82,54.78,54.79,29409.0,51.2808,51.3088,51.2714,51.2808,29409.0
2019-12-16 12:40:00,54.79,54.81,54.77,54.8,17769.0,51.2808,51.2995,51.262,51.2901,17769.0
2019-12-16 12:45:00,54.81,54.81,54.75,54.76,16518.0,51.2995,51.2995,51.2433,51.2527,16518.0
2019-12-16 12:50:00,54.76,54.78,54.72,54.73,16443.0,51.2527,51.2714,51.2152,51.2246,16443.0
2019-12-16 12:55:00,54.73,54.81,54.73,54.77,12487.0,51.2246,51.2995,51.2246,51.262,12487.0
2019-12-16 13:00:00,54.76,54.77,54.73,54.76,9299.0,51.2527,51.262,51.2246,51.2527,9299.0
2019-12-16 13:05:00,54.77,54.82,54.76,54.82,12912.0,51.262,51.3088,51.2527,51.3088,12912.0
2019-12-16 13:10:00,54.81,54.82,54.76,54.77,13448.0,51.2995,51.3088,51.2527,51.262,13448.0
2019-12-16 13:15:00,54.77,54.83,54.76,54.82,15188.0,51.262,51.3182,51.2527,51.3088,15188.0
2019-12-16 13:20:00,54.81,54.82,54.73,54.73,14169.0,51.2995,51.3088,51.2246,51.2246,14169.0
2019-12-16 13:25:00,54.73,54.75,54.69,54.71,19520.0,51.2246,51.2433,51.1872,51.2059,19520.0
2019-12-16 13:30:00,54.72,54.72,54.66,54.67,14981.0,51.2152,51.2152,51.1591,51.1684,14981.0
2019-12-16 13:35:00,54.68,54.68,54.61,54.63,27956.0,51.1778,51.1778,51.1123,51.131,27956.0
2019-12-16 13:40:00,54.63,54.64,54.61,54.62,19308.0,51.131,51.1404,51.1123,51.1216,19308.0
2019-12-16 13:45:00,54.61,54.75,54.61,54.73,37035.0,51.1123,51.2433,51.1123,51.2246,37035.0
2019-12-16 13:50:00,54.72,54.78,54.71,54.72,26122.0,51.2152,51.2714,51.2059,51.2152,26122.0
2019-12-16 13:55:00,54.72,54.75,54.71,54.73,13168.0,51.2152,51.2433,51.2059,51.2246,13168.0
2019-12-16 14:00:00,54.73,54.74,54.67,54.67,13613.0,51.2246,51.234,51.1684,51.1684,13613.0
2019-12-16 14:05:00,54.68,54.68,54.63,54.63,14515.0,51.1778,51.1778,51.131,51.131,14515.0
2019-12-16 14:10:00,54.63,54.69,54.63,54.66,18673.0,51.131,51.1872,51.131,51.1591,18673.0
2019-12-16 14:15:00,54.66,54.72,54.66,54.68,16692.0,51.1591,51.2152,51.1591,51.1778,16692.0
2019-12-16 14:20:00,54.68,54.71,54.65,54.65,16258.0,51.1778,51.2059,51.1497,51.1497,16258.0
2019-12-16 14:25:00,54.66,54.66,54.58,54.6,27282.0,51.1591,51.1591,51.0842,51.1029,27282.0
2019-12-16 14:30:00,54.6,54.62,54.55,54.58,37313.0,51.1029,51.1216,51.0561,51.0842,37313.0
2019-12-16 14:35:00,54.58,54.59,54.54,54.54,14992.0,51.0842,51.0936,51.0468,51.0468,14992.0
2019-12-16 14:40:00,54.55,54.55,54.47,54.47,34082.0,51.0561,51.0561,50.9813,50.9813,34082.0
2019-12-16 14:45:00,54.48,54.52,54.47,54.49,23400.0,50.9906,51.028,50.9813,51.0,23400.0
2019-12-16 14:50:00,54.49,54.5,54.42,54.42,21774.0,51.0,51.0093,50.9345,50.9345,21774.0
2019-12-16 14:55:00,54.42,54.44,54.4,54.41,30894.0,50.9345,50.9532,50.9157,50.9251,30894.0
2019-12-16 15:00:00,54.4,54.41,54.36,54.4,51170.0,50.9157,50.9251,50.8783,50.9157,51170.0
2019-12-16 15:05:00,54.4,54.43,54.38,54.39,31459.0,50.9157,50.9438,50.897,50.9064,31459.0
2019-12-16 15:10:00,54.38,54.45,54.38,54.42,32697.0,50.897,50.9625,50.897,50.9345,32697.0
2019-12-16 15:15:00,54.41,54.46,54.41,54.43,29576.0,50.9251,50.9719,50.9251,50.9438,29576.0
2019-12-16 15:20:00,54.44,54.48,54.43,54.46,29449.0,50.9532,50.9906,50.9438,50.9719,29449.0
2019-12-16 15:25:00,54.47,54.49,54.38,54.41,40861.0,50.9813,51.0,50.897,50.9251,40861.0
2019-12-16 15:30:00,54.41,54.48,54.39,54.46,66143.0,50.9251,50.9906,50.9064,50.9719,66143.0
2019-12-16 15:35:00,54.45,54.48,54.42,54.46,41560.0,50.9625,50.9906,50.9345,50.9719,41560.0
2019-12-16 15:40:00,54.46,54.46,54.41,54.46,37722.0,50.9719,50.9719,50.9251,50.9719,37722.0
2019-12-16 15:45:00,54.46,54.46,54.37,54.38,48083.0,50.9719,50.9719,50.8877,50.897,48083.0
2019-12-16 15:50:00,54.38,54.42,54.36,54.36,73408.0,50.897,50.9345,50.8783,50.8783,73408.0
2019-12-16 15:55:00,54.37,54.39,54.33,54.34,165841.0,50.8877,50.9064,50.8502,50.8596,165841.0
2019-12-17 09:30:00,54.3,54.54,54.26,54.53,72356.0,50.8221,51.0468,50.7847,51.0374,72356.0
2019-12-17 09:35:00,54.53,54.98,54.52,54.95,71915.0,51.0374,51.4586,51.028,51.4305,71915.0
2019-12-17 09:40:00,54.95,55.09,54.92,55.02,74054.0,51.4305,51.5615,51.4024,51.496,74054.0
2019-12-17 09:45:00,55.04,55.05,54.88,54.92,59016.0,51.5147,51.5241,51.365,51.4024,59016.0
2019-12-17 09:50:00,54.93,54.93,54.82,54.89,31084.0,51.4118,51.4118,51.3088,51.3743,31084.0
2019-12-17 09:55:00,54.9,55.06,54.89,55.04,36526.0,51.3837,51.5335,51.3743,51.5147,36526.0
2019-12-17 10:00:00,55.05,55.11,54.91,54.94,39807.0,51.5241,51.5803,51.3931,51.4211,39807.0
2019-12-17 10:05:00,54.94,55.05,54.92,55.01,21916.0,51.4211,51.5241,51.4024,51.4867,21916.0
2019-12-17 10:10:00,55.01,55.04,54.85,54.95,24476.0,51.4867,51.5147,51.3369,51.4305,24476.0
2019-12-17 10:15:00,54.94,55.0,54.91,54.99,20098.0,51.4211,51.4773,51.3931,51.4679,20098.0
2019-12-17 10:20:00,55.0,55.01,54.8,54.87,19260.0,51.4773,51.4867,51.2901,51.3556,19260.0
2019-12-17 10:25:00,54.88,54.96,54.86,54.92,24326.0,51.365,51.4399,51.3463,51.4024,24326.0
2019-12-17 10:30:00,54.91,54.91,54.82,54.85,23694.0,51.3931,51.3931,51.3088,51.3369,23694.0
2019-12-17 10:35:00,54.86,54.87,54.82,54.85,26390.0,51.3463,51.3556,51.3088,51.3369,26390.0
2019-12-17 10:40:00,54.85,54.9,54.81,54.86,20338.0,51.3369,51.3837,51.2995,51.3463,20338.0
2019-12-17 10:45:00,54.85,54.88,54.81,54.81,18288.0,51.3369,51.365,51.2995,51.2995,18288.0
2019-12-17 10:50:00,54.81,54.84,54.72,54.76,31804.0,51.2995,51.3276,51.2152,51.2527,31804.0
2019-12-17 10:55:00,54.74,54.77,54.71,54.71,13564.0,51.234,51.262,51.2059,51.2059,13564.0
2019-12-17 11:00:00,54.7,54.7,54.65,54.66,22569.0,51.1965,51.1965,51.1497,51.1591,22569.0
2019-12-17 11:05:00,54.66,54.75,54.66,54.75,18907.0,51.1591,51.2433,51.1591,51.2433,18907.0
2019-12-17 11:10:00,54.75,54.76,54.67,54.67,18055.0,51.2433,51.2527,51.1684,51.1684,18055.0
2019-12-17 11:15:00,54.67,54.72,54.65,54.68,13698.0,51.1684,51.2152,51.1497,51.1778,13698.0
2019-12-17 11:20:00,54.69,54.69,54.64,54.66,15559.0,51.1872,51.1872,51.1404,51.1591,15559.0
2019-12-17 11:25:00,54.66,54.7,54.65,54.68,11326.0,51.1591,51.1965,51.1497,51.1778,11326.0
2019-12-17 11:30:00,54.69,54.73,54.68,54.69,19683.0,51.1872,51.2246,51.1778,51.1872,19683.0
2019-12-17 11:35:00,54.7,54.82,54.69,54.82,15954.0,51.1965,51.3088,51.1872,51.3088,15954.0
2019-12-17 11:40:00,54.82,54.82,54.79,54.82,17822.0,51.3088,51.3088,51.2808,51.3088,17822.0
2019-12-17 11:45:00,54.82,54.84,54.79,54.81,19045.0,51.3088,51.3276,51.2808,51.2995,19045.0
2019-12-17 11:50:00,54.81,54.83,54.77,54.77,18037.0,51.2995,51.3182,51.262,51.262,18037.0
2019-12-17 11:55:00,54.78,54.83,54.77,54.8,20671.0,51.2714,51.3182,51.262,51.2901,20671.0
2019-12-17 12:00:00,54.81,54.82,54.76,54.77,29322.0,51.2995,51.3088,51.2527,51.262,29322.0
2019-12-17 12:05:00,54.76,54.78,54.75,54.75,19353.0,51.2527,51.2714,51.2433,51.2433,19353.0
2019-12-17 12:10:00,54.74,54.75,54.72,54.75,19789.0,51.234,51.2433,51.2152,51.2433,19789.0
2019-12-17 12:15:00,54.74,54.74,54.69,54.7,29484.0,51.234,51.234,51.1872,51.1965,29484.0
2019-12-17 12:20:00,54.69,54.71,54.64,54.65,32579.0,51.1872,51.2059,51.1404,51.1497,32579.0
2019-12-17 12:25:00,54.64,54.66,54.62,54.65,32406.0,51.1404,51.1591,51.1216,51.1497,32406.0
2019-12-17 12:30:00,54.65,54.65,54.61,54.63,21141.0,51.1497,51.1497,51.1123,51.131,21141.0
2019-12-17 12:35:00,54.63,54.65,54.62,54.65,8402.0,51.131,51.1497,51.1216,51.1497,8402.0
2019-12-17 12:40:00,54.64,54.69,54.64,54.68,25649.0,51.1404,51.1872,51.1404,51.1778,25649.0
2019-12-17 12:45:00,54.69,54.72,54.68,54.72,17613.0,51.1872,51.2152,51.1778,51.2152,17613.0
2019-12-17 12:50:00,54.72,54.72,54.64,54.64,25455.0,51.2152,51.2152,51.1404,51.1404,25455.0
2019-12-17 12:55:00,54.64,54.67,54.63,54.65,16618.0,51.1404,51.1684,51.131,51.1497,16618.0
2019-12-17 13:00:00,54.65,54.69,54.64,54.67,8633.0,51.1497,51.1872,51.1404,51.1684,8633.0
2019-12-17 13:05:00,54.67,54.67,54.64,54.65,17105.0,51.1684,51.1684,51.1404,51.1497,17105.0
2019-12-17 13:10:00,54.65,54.68,54.63,54.67,18884.0,51.1497,51.1778,51.131,51.1684,18884.0
2019-12-17 13:15:00,54.67,54.69,54.67,54.68,10489.0,51.1684,51.1872,51.1684,51.1778,10489.0
2019-12-17 13:20:00,54.69,54.7,54.63,54.65,19898.0,51.1872,51.1965,51.131,51.1497,19898.0
2019-12-17 13:25:00,54.64,54.66,54.6,54.62,14827.0,51.1404,51.1591,51.1029,51.1216,14827.0
2019-12-17 13:30:00,54.61,54.61,54.54,54.55,32608.0,51.1123,51.1123,51.0468,51.0561,32608.0
2019-12-17 13:35:00,54.55,54.55,54.51,54.52,16720.0,51.0561,51.0561,51.0187,51.028,16720.0
2019-12-17 13:40:00,54.52,54.54,54.51,54.51,19211.0,51.028,51.0468,51.0187,51.0187,19211.0
2019-12-17 13:45:00,54.51,54.54,54.48,54.49,23688.0,51.0187,51.0468,50.9906,51.0,23688.0
2019-12-17 13:50:00,54.5,54.52,54.47,54.51,22228.0,51.0093,51.028,50.9813,51.0187,22228.0
2019-12-17 13:55:00,54.51,54.52,54.46,54.48,12329.0,51.0187,51.028,50.9719,50.9906,12329.0
2019-12-17 14:00:00,54.48,54.5,54.44,54.46,28531.0,50.9906,51.0093,50.9532,50.9719,28531.0
2019-12-17 14:05:00,54.46,54.46,54.4,54.43,24257.0,50.9719,50.9719,50.9157,50.9438,24257.0
2019-12-17 14:10:00,54.43,54.46,54.42,54.46,18308.0,50.9438,50.9719,50.9345,50.9719,18308.0
2019-12-17 14:15:00,54.46,54.55,54.45,54.54,30455.0,50.9719,51.0561,50.9625,51.0468,30455.0
2019-12-17 14:20:00,54.53,54.53,54.45,54.46,16810.0,51.0374,51.0374,50.9625,50.9719,16810.0
2019-12-17 14:25:00,54.45,54.46,54.44,54.44,14797.0,50.9625,50.9719,50.9532,50.9532,14797.0
2019-12-17 14:30:00,54.45,54.45,54.38,54.4,22974.0,50.9625,50.9625,50.897,50.9157,22974.0
2019-12-17 14:35:00,54.4,54.41,54.32,54.35,37695.0,50.9157,50.9251,50.8409,50.8689,37695.0
2019-12-17 14:40:00,54.34,54.34,54.28,54.3,27521.0,50.8596,50.8596,50.8034,50.8221,27521.0
2019-12-17 14:45:00,54.3,54.33,54.25,54.28,31719.0,50.8221,50.8502,50.7753,50.8034,31719.0
2019-12-17 14:50:00,54.28,54.28,54.23,54.26,27451.0,50.8034,50.8034,50.7566,50.7847,27451.0
2019-12-17 14:55:00,54.26,54.28,54.22,54.23,43128.0,50.7847,50.8034,50.7473,50.7566,43128.0
2019-12-17 15:00:00,54.22,54.22,54.12,54.18,65816.0,50.7473,50.7473,50.6537,50.7098,65816.0
2019-12-17 15:05:00,54.17,54.19,54.15,54.18,43553.0,50.7005,50.7192,50.6817,50.7098,43553.0
2019-12-17 15:10:00,54.18,54.18,54.09,54.1,35100.0,50.7098,50.7098,50.6256,50.6349,35100.0
2019-12-17 15:15:00,54.1,54.21,54.08,54.16,49759.0,50.6349,50.7379,50.6162,50.6911,49759.0
2019-12-17 15:20:00,54.16,54.18,54.15,54.16,32207.0,50.6911,50.7098,50.6817,50.6911,32207.0
2019-12-17 15:25:00,54.16,54.18,54.14,54.18,28222.0,50.6911,50.7098,50.6724,50.7098,28222.0
2019-12-17 15:30:00,54.17,54.2,54.1,54.13,71882.0,50.7005,50.7285,50.6349,50.663,71882.0
2019-12-17 15:35:00,54.13,54.18,54.11,54.14,49098.0,50.663,50.7098,50.6443,50.6724,49098.0
2019-12-17 15:40:00,54.14,54.16,54.05,54.06,66410.0,50.6724,50.6911,50.5882,50.5975,66410.0
2019-12-17 15:45:00,54.07,54.07,54.03,54.05,80615.0,50.6069,50.6069,50.5694,50.5882,80615.0
2019-12-17 15:50:00,54.06,54.09,54.02,54.08,133802.0,50.5975,50.6256,50.5601,50.6162,133802.0
2019-12-17 15:55:00,54.08,54.18,54.07,54.17,347654.0,50.6162,50.7098,50.6069,50.7005,347654.0
2019-12-18 09:30:00,54.35,54.54,54.32,54.44,65062.0,50.8689,51.0468,50.8409,50.9532,65062.0
2019-12-18 09:35:00,54.43,54.44,54.29,54.31,29709.0,50.9438,50.9532,50.8128,50.8315,29709.0
2019-12-18 09:40:00,54.31,54.31,54.21,54.27,22984.0,50.8315,50.8315,50.7379,50.7941,22984.0
2019-12-18 09:45:00,54.26,54.31,54.1,54.13,47082.0,50.7847,50.8315,50.6349,50.663,47082.0
2019-12-18 09:50:00,54.12,54.17,54.06,54.14,26618.0,50.6537,50.7005,50.5975,50.6724,26618.0
2019-12-18 09:55:00,54.15,54.19,54.03,54.03,33071.0,50.6817,50.7192,50.5694,50.5694,33071.0
2019-12-18 10:00:00,54.03,54.08,53.94,54.06,50064.0,50.5694,50.6162,50.4852,50.5975,50064.0
2019-12-18 10:05:00,54.06,54.07,53.97,54.04,34506.0,50.5975,50.6069,50.5133,50.5788,34506.0
2019-12-18 10:10:00,54.04,54.08,53.95,53.97,39123.0,50.5788,50.6162,50.4946,50.5133,39123.0
2019-12-18 10:15:00,53.98,54.01,53.95,53.99,19889.0,50.5226,50.5507,50.4946,50.532,19889.0
2019-12-18 10:20:00,54.0,54.0,53.89,53.9,20164.0,50.5414,50.5414,50.4384,50.4478,20164.0
2019-12-18 10:25:00,53.9,53.93,53.84,53.9,36308.0,50.4478,50.4758,50.3916,50.4478,36308.0
2019-12-18 10:30:00,53.9,54.07,53.9,54.01,19899.0,50.4478,50.6069,50.4478,50.5507,19899.0
2019-12-18 10:35:00,54.02,54.06,53.96,53.96,26548.0,50.5601,50.5975,50.5039,50.5039,26548.0
2019-12-18 10:40:00,53.96,54.02,53.95,54.0,32471.0,50.5039,50.5601,50.4946,50.5414,32471.0
2019-12-18 10:45:00,54.01,54.05,53.98,54.05,14431.0,50.5507,50.5882,50.5226,50.5882,14431.0
2019-12-18 10:50:00,54.04,54.04,53.97,54.01,14234.0,50.5788,50.5788,50.5133,50.5507,14234.0
2019-12-18 10:55:00,54.02,54.05,53.98,53.99,18593.0,50.5601,50.5882,50.5226,50.532,18593.0
2019-12-18 11:00:00,53.98,53.99,53.9,53.91,23271.0,50.5226,50.532,50.4478,50.4571,23271.0
2019-12-18 11:05:00,53.91,53.91,53.87,53.89,19649.0,50.4571,50.4571,50.4197,50.4384,19649.0
2019-12-18 11:10:00,53.89,53.93,53.87,53.91,14577.0,50.4384,50.4758,50.4197,50.4571,14577.0
2019-12-18 11:15:00,53.91,53.94,53.87,53.88,36753.0,50.4571,50.4852,50.4197,50.429,36753.0
2019-12-18 11:20:00,53.88,53.92,53.88,53.91,9804.0,50.429,50.4665,50.429,50.4571,9804.0
2019-12-18 11:25:00,53.9,53.92,53.85,53.86,21254.0,50.4478,50.4665,50.401,50.4103,21254.0
2019-12-18 11:30:00,53.87,53.87,53.79,53.8,34375.0,50.4197,50.4197,50.3448,50.3542,34375.0
2019-12-18 11:35:00,53.8,53.82,53.75,53.76,24186.0,50.3542,50.3729,50.3074,50.3167,24186.0
2019-12-18 11:40:00,53.76,53.76,53.7,53.74,70866.0,50.3167,50.3167,50.2606,50.298,70866.0
2019-12-18 11:45:00,53.74,53.77,53.7,53.71,23687.0,50.298,50.3261,50.2606,50.2699,23687.0
2019-12-18 11:50:00,53.71,53.71,53.65,53.65,22647.0,50.2699,50.2699,50.2138,50.2138,22647.0
2019-12-18 11:55:00,53.65,53.65,53.58,53.61,23350.0,50.2138,50.2138,50.1483,50.1763,23350.0
2019-12-18 12:00:00,53.61,53.63,53.59,53.61,16317.0,50.1763,50.1951,50.1576,50.1763,16317.0
2019-12-18 12:05:00,53.61,53.63,53.56,53.58,14405.0,50.1763,50.1951,50.1295,50.1483,14405.0
2019-12-18 12:10:00,53.58,53.6,53.57,53.59,17929.0,50.1483,50.167,50.1389,50.1576,17929.0
2019-12-18 12:15:00,53.59,53.73,53.58,53.72,54464.0,50.1576,50.2886,50.1483,50.2793,54464.0
2019-12-18 12:20:00,53.72,53.79,53.64,53.65,61236.0,50.2793,50.3448,50.2044,50.2138,61236.0
2019-12-18 12:25:00,53.67,53.74,53.61,53.62,41876.0,50.2325,50.298,50.1763,50.1857,41876.0
2019-12-18 12:30:00,53.61,53.61,53.53,53.55,25799.0,50.1763,50.1763,50.1015,50.1202,25799.0
2019-12-18 12:35:00,53.54,53.55,53.53,53.55,8930.0,50.1108,50.1202,50.1015,50.1202,8930.0
2019-12-18 12:40:00,53.54,53.55,53.49,53.55,24415.0,50.1108,50.1202,50.064,50.1202,24415.0
2019-12-18 12:45:00,53.54,53.58,53.53,53.57,13632.0,50.1108,50.1483,50.1015,50.1389,13632.0
2019-12-18 12:50:00,53.57,53.59,53.54,53.55,20183.0,50.1389,50.1576,50.1108,50.1202,20183.0
2019-12-18 12:55:00,53.55,53.56,53.53,53.54,8367.0,50.1202,50.1295,50.1015,50.1108,8367.0
2019-12-18 13:00:00,53.53,53.56,53.51,53.51,74553.0,50.1015,50.1295,50.0827,50.0827,74553.0
2019-12-18 13:05:00,53.52,53.53,53.45,53.47,69309.0,50.0921,50.1015,50.0266,50.0453,69309.0
2019-12-18 13:10:00,53.47,53.6,53.46,53.6,78116.0,50.0453,50.167,50.0359,50.167,78116.0
2019-12-18 13:15:00,53.6,53.6,53.43,53.48,91947.0,50.167,50.167,50.0079,50.0547,91947.0
2019-12-18 13:20:00,53.49,53.5,53.42,53.45,21821.0,50.064,50.0734,49.9985,50.0266,21821.0
2019-12-18 13:25:00,53.45,53.53,53.44,53.5,25728.0,50.0266,50.1015,50.0172,50.0734,25728.0
2019-12-18 13:30:00,53.51,53.57,53.5,53.53,27601.0,50.0827,50.1389,50.0734,50.1015,27601.0
2019-12-18 13:35:00,53.52,53.55,53.49,53.52,21254.0,50.0921,50.1202,50.064,50.0921,21254.0
2019-12-18 13:40:00,53.53,53.58,53.53,53.58,24454.0,50.1015,50.1483,50.1015,50.1483,24454.0
2019-12-18 13:45:00,53.58,53.59,53.54,53.55,17548.0,50.1483,50.1576,50.1108,50.1202,17548.0
2019-12-18 13:50:00,53.55,53.57,53.53,53.56,24309.0,50.1202,50.1389,50.1015,50.1295,24309.0
2019-12-18 13:55:00,53.55,53.57,53.54,53.55,20446.0,50.1202,50.1389,50.1108,50.1202,20446.0
2019-12-18 14:00:00,53.56,53.58,53.53,53.55,39326.0,50.1295,50.1483,50.1015,50.1202,39326.0
2019-12-18 14:05:00,53.55,53.61,53.54,53.58,31784.0,50.1202,50.1763,50.1108,50.1483,31784.0
2019-12-18 14:10:00,53.58,53.61,53.57,53.61,27451.0,50.1483,50.1763,50.1389,50.1763,27451.0
2019-12-18 14:15:00,53.62,53.66,53.59,53.65,26014.0,50.1857,50.2231,50.1576,50.2138,26014.0
2019-12-18 14:20:00,53.64,53.7,53.64,53.67,22763.0,50.2044,50.2606,50.2044,50.2325,22763.0
2019-12-18 14:25:00,53.68,53.7,53.65,53.66,22109.0,50.2418,50.2606,50.2138,50.2231,22109.0
2019-12-18 14:30:00,53.65,53.72,53.65,53.7,32077.0,50.2138,50.2793,50.2138,50.2606,32077.0
2019-12-18 14:35:00,53.7,53.72,53.69,53.72,14691.0,50.2606,50.2793,50.2512,50.2793,14691.0
2019-12-18 14:40:00,53.72,53.74,53.68,53.69,24383.0,50.2793,50.298,50.2418,50.2512,24383.0
2019-12-18 14:45:00,53.68,53.71,53.66,53.71,20553.0,50.2418,50.2699,50.2231,50.2699,20553.0
2019-12-18 14:50:00,53.71,53.75,53.69,53.74,22610.0,50.2699,50.3074,50.2512,50.298,22610.0
2019-12-18 14:55:00,53.74,53.76,53.72,53.76,14942.0,50.298,50.3167,50.2793,50.3167,14942.0
2019-12-18 15:00:00,53.76,53.77,53.69,53.7,48636.0,50.3167,50.3261,50.2512,50.2606,48636.0
2019-12-18 15:05:00,53.7,53.73,53.69,53.73,34230.0,50.2606,50.2886,50.2512,50.2886,34230.0
2019-12-18 15:10:00,53.73,53.75,53.71,53.71,32923.0,50.2886,50.3074,50.2699,50.2699,32923.0
2019-12-18 15:15:00,53.71,53.74,53.7,53.74,30116.0,50.2699,50.298,50.2606,50.298,30116.0
2019-12-18 15:20:00,53.74,53.77,53.72,53.77,42570.0,50.298,50.3261,50.2793,50.3261,42570.0
2019-12-18 15:25:00,53.76,53.77,53.65,53.65,34231.0,50.3167,50.3261,50.2138,50.2138,34231.0
2019-12-18 15:30:00,53.65,53.66,53.61,53.64,48995.0,50.2138,50.2231,50.1763,50.2044,48995.0
2019-12-18 15:35:00,53.63,53.64,53.62,53.64,37974.0,50.1951,50.2044,50.1857,50.2044,37974.0
2019-12-18 15:40:00,53.64,53.66,53.62,53.63,59663.0,50.2044,50.2231,50.1857,50.1951,59663.0
2019-12-18 15:45:00,53.63,53.64,53.59,53.63,86292.0,50.1951,50.2044,50.1576,50.1951,86292.0
2019-12-18 15:50:00,53.63,53.63,53.54,53.57,130154.0,50.1951,50.1951,50.1108,50.1389,130154.0
2019-12-18 15:55:00,53.57,53.61,53.53,53.61,307836.0,50.1389,50.1763,50.1015,50.1763,307836.0
2019-12-19 09:30:00,53.51,53.74,53.51,53.63,63503.0,50.0827,50.298,50.0827,50.1951,63503.0
2019-12-19 09:35:00,53.65,53.76,53.64,53.7,39344.0,50.2138,50.3167,50.2044,50.2606,39344.0
2019-12-19 09:40:00,53.71,53.82,53.66,53.82,20844.0,50.2699,50.3729,50.2231,50.3729,20844.0
2019-12-19 09:45:00,53.82,53.83,53.74,53.77,31946.0,50.3729,50.3822,50.298,50.3261,31946.0
2019-12-19 09:50:00,53.77,53.91,53.77,53.89,30406.0,50.3261,50.4571,50.3261,50.4384,30406.0
2019-12-19 09:55:00,53.9,53.95,53.89,53.94,24992.0,50.4478,50.4946,50.4384,50.4852,24992.0
2019-12-19 10:00:00,53.94,53.94,53.75,53.84,41437.0,50.4852,50.4852,50.3074,50.3916,41437.0
2019-12-19 10:05:00,53.84,53.95,53.84,53.95,15513.0,50.3916,50.4946,50.3916,50.4946,15513.0
2019-12-19 10:10:00,53.94,53.96,53.89,53.91,39159.0,50.4852,50.5039,50.4384,50.4571,39159.0
2019-12-19 10:15:00,53.9,53.9,53.79,53.85,33823.0,50.4478,50.4478,50.3448,50.401,33823.0
2019-12-19 10:20:00,53.86,53.92,53.84,53.91,37268.0,50.4103,50.4665,50.3916,50.4571,37268.0
2019-12-19 10:25:00,53.93,53.94,53.87,53.94,26130.0,50.4758,50.4852,50.4197,50.4852,26130.0
2019-12-19 10:30:00,53.94,53.96,53.89,53.91,33313.0,50.4852,50.5039,50.4384,50.4571,33313.0
2019-12-19 10:35:00,53.91,53.97,53.86,53.96,65173.0,50.4571,50.5133,50.4103,50.5039,65173.0
2019-12-19 10:40:00,53.96,53.99,53.8,53.89,117831.0,50.5039,50.532,50.3542,50.4384,117831.0
2019-12-19 10:45:00,53.9,53.93,53.88,53.91,25541.0,50.4478,50.4758,50.429,50.4571,25541.0
2019-12-19 10:50:00,53.91,54.05,53.88,54.02,148656.0,50.4571,50.5882,50.429,50.5601,148656.0
2019-12-19 10:55:00,54.02,54.08,54.01,54.03,35743.0,50.5601,50.6162,50.5507,50.5694,35743.0
2019-12-19 11:00:00,54.03,54.07,54.01,54.03,30093.0,50.5694,50.6069,50.5507,50.5694,30093.0
2019-12-19 11:05:00,54.03,54.05,54.01,54.03,22311.0,50.5694,50.5882,50.5507,50.5694,22311.0
2019-12-19 11:10:00,54.03,54.07,54.01,54.05,34027.0,50.5694,50.6069,50.5507,50.5882,34027.0
2019-12-19 11:15:00,54.05,54.13,54.04,54.12,40905.0,50.5882,50.663,50.5788,50.6537,40905.0
2019-12-19 11:20:00,54.13,54.2,54.11,54.15,47610.0,50.663,50.7285,50.6443,50.6817,47610.0
2019-12-19 11:25:00,54.15,54.15,54.11,54.13,17333.0,50.6817,50.6817,50.6443,50.663,17333.0
2019-12-19 11:30:00,54.13,54.16,54.11,54.15,19078.0,50.663,50.6911,50.6443,50.6817,19078.0
2019-12-19 11:35:00,54.15,54.15,54.07,54.08,26714.0,50.6817,50.6817,50.6069,50.6162,26714.0
2019-12-19 11:40:00,54.08,54.1,54.04,54.1,28996.0,50.6162,50.6349,50.5788,50.6349,28996.0
2019-12-19 11:45:00,54.1,54.1,54.04,54.05,21906.0,50.6349,50.6349,50.5788,50.5882,21906.0
2019-12-19 11:50:00,54.05,54.07,53.97,53.97,27826.0,50.5882,50.6069,50.5133,50.5133,27826.0
2019-12-19 11:55:00,53.97,54.0,53.94,53.94,17803.0,50.5133,50.5414,50.4852,50.4852,17803.0
2019-12-19 12:00:00,53.95,53.96,53.92,53.96,18750.0,50.4946,50.5039,50.4665,50.5039,18750.0
2019-12-19 12:05:00,53.96,54.04,53.95,54.03,31778.0,50.5039,50.5788,50.4946,50.5694,31778.0
2019-12-19 12:10:00,54.04,54.04,54.0,54.03,9075.0,50.5788,50.5788,50.5414,50.5694,9075.0
2019-12-19 12:15:00,54.03,54.03,54.0,54.01,19853.0,50.5694,50.5694,50.5414,50.5507,19853.0
2019-12-19 12:20:00,54.02,54.06,54.01,54.06,22137.0,50.5601,50.5975,50.5507,50.5975,22137.0
2019-12-19 12:25:00,54.07,54.1,54.06,54.1,24204.0,50.6069,50.6349,50.5975,50.6349,24204.0
2019-12-19 12:30:00,54.1,54.12,54.08,54.09,25200.0,50.6349,50.6537,50.6162,50.6256,25200.0
2019-12-19 12:35:00,54.1,54.11,54.07,54.1,12171.0,50.6349,50.6443,50.6069,50.6349,12171.0
2019-12-19 12:40:00,54.1,54.12,54.08,54.11,26677.0,50.6349,50.6537,50.6162,50.6443,26677.0
2019-12-19 12:45:00,54.12,54.13,54.09,54.12,14403.0,50.6537,50.663,50.6256,50.6537,14403.0
2019-12-19 12:50:00,54.13,54.14,54.09,54.13,29309.0,50.663,50.6724,50.6256,50.663,29309.0
2019-12-19 12:55:00,54.14,54.14,54.11,54.12,11013.0,50.6724,50.6724,50.6443,50.6537,11013.0
2019-12-19 13:00:00,54.12,54.13,54.08,54.08,17376.0,50.6537,50.663,50.6162,50.6162,17376.0
2019-12-19 13:05:00,54.08,54.08,54.03,54.05,15288.0,50.6162,50.6162,50.5694,50.5882,15288.0
2019-12-19 13:10:00,54.05,54.07,54.03,54.04,19036.0,50.5882,50.6069,50.5694,50.5788,19036.0
2019-12-19 13:15:00,54.05,54.06,54.04,54.05,27008.0,50.5882,50.5975,50.5788,50.5882,27008.0
2019-12-19 13:20:00,54.04,54.05,54.03,54.04,18406.0,50.5788,50.5882,50.5694,50.5788,18406.0
2019-12-19 13:25:00,54.04,54.04,53.97,53.99,19043.0,50.5788,50.5788,50.5133,50.532,19043.0
2019-12-19 13:30:00,53.99,54.01,53.98,54.01,17796.0,50.532,50.5507,50.5226,50.5507,17796.0
2019-12-19 13:35:00,54.01,54.03,53.98,53.99,44265.0,50.5507,50.5694,50.5226,50.532,44265.0
2019-12-19 13:40:00,53.99,53.99,53.95,53.97,12681.0,50.532,50.532,50.4946,50.5133,12681.0
2019-12-19 13:45:00,53.97,53.97,53.93,53.95,14303.0,50.5133,50.5133,50.4758,50.4946,14303.0
2019-12-19 13:50:00,53.94,53.97,53.93,53.95,11504.0,50.4852,50.5133,50.4758,50.4946,11504.0
2019-12-19 13:55:00,53.96,54.02,53.95,54.01,10750.0,50.5039,50.5601,50.4946,50.5507,10750.0
2019-12-19 14:00:00,54.01,54.03,53.97,53.99,23956.0,50.5507,50.5694,50.5133,50.532,23956.0
2019-12-19 14:05:00,53.98,54.0,53.93,53.94,23289.0,50.5226,50.5414,50.4758,50.4852,23289.0
2019-12-19 14:10:00,53.94,53.98,53.94,53.96,10116.0,50.4852,50.5226,50.4852,50.5039,10116.0
2019-12-19 14:15:00,53.97,54.03,53.96,54.02,26151.0,50.5133,50.5694,50.5039,50.5601,26151.0
2019-12-19 14:20:00,54.03,54.07,54.0,54.04,21824.0,50.5694,50.6069,50.5414,50.5788,21824.0
2019-12-19 14:25:00,54.04,54.05,54.02,54.05,14024.0,50.5788,50.5882,50.5601,50.5882,14024.0
2019-12-19 14:30:00,54.05,54.06,54.0,54.0,30590.0,50.5882,50.5975,50.5414,50.5414,30590.0
2019-12-19 14:35:00,54.0,54.01,53.96,53.99,23361.0,50.5414,50.5507,50.5039,50.532,23361.0
2019-12-19 14:40:00,54.0,54.02,53.99,54.01,18326.0,50.5414,50.5601,50.532,50.5507,18326.0
2019-12-19 14:45:00,54.0,54.02,54.0,54.02,22659.0,50.5414,50.5601,50.5414,50.5601,22659.0
2019-12-19 14:50:00,54.01,54.02,53.99,54.01,31217.0,50.5507,50.5601,50.532,50.5507,31217.0
2019-12-19 14:55:00,54.02,54.05,54.01,54.03,93049.0,50.5601,50.5882,50.5507,50.5694,93049.0
2019-12-19 15:00:00,54.03,54.05,54.01,54.02,22772.0,50.5694,50.5882,50.5507,50.5601,22772.0
2019-12-19 15:05:00,54.02,54.04,54.01,54.02,24766.0,50.5601,50.5788,50.5507,50.5601,24766.0
2019-12-19 15:10:00,54.03,54.04,54.02,54.02,21050.0,50.5694,50.5788,50.5601,50.5601,21050.0
2019-12-19 15:15:00,54.03,54.05,54.01,54.04,29063.0,50.5694,50.5882,50.5507,50.5788,29063.0
2019-12-19 15:20:00,54.04,54.1,54.03,54.09,40483.0,50.5788,50.6349,50.5694,50.6256,40483.0
2019-12-19 15:25:00,54.09,54.1,54.02,54.03,37821.0,50.6256,50.6349,50.5601,50.5694,37821.0
2019-12-19 15:30:00,54.02,54.03,53.98,54.02,43139.0,50.5601,50.5694,50.5226,50.5601,43139.0
2019-12-19 15:35:00,54.03,54.03,53.98,54.0,34147.0,50.5694,50.5694,50.5226,50.5414,34147.0
2019-12-19 15:40:00,53.99,54.04,53.98,54.04,38021.0,50.532,50.5788,50.5226,50.5788,38021.0
2019-12-19 15:45:00,54.04,54.04,54.01,54.02,47083.0,50.5788,50.5788,50.5507,50.5601,47083.0
2019-12-19 15:50:00,54.02,54.03,54.0,54.01,114056.0,50.5601,50.5694,50.5414,50.5507,114056.0
2019-12-19 15:55:00,54.01,54.1,54.0,54.1,259568.0,50.5507,50.6349,50.5414,50.6349,259568.0
2019-12-20 09:30:00,54.28,54.39,54.01,54.23,21390.0,50.8034,50.9064,50.5507,50.7566,21390.0
2019-12-20 09:35:00,54.15,54.27,54.12,54.2,455147.0,50.6817,50.7941,50.6537,50.7285,455147.0
2019-12-20 09:40:00,54.2,54.24,54.17,54.18,21261.0,50.7285,50.766,50.7005,50.7098,21261.0
2019-12-20 09:45:00,54.19,54.26,54.18,54.25,23153.0,50.7192,50.7847,50.7098,50.7753,23153.0
2019-12-20 09:50:00,54.25,54.3,54.22,54.23,22229.0,50.7753,50.8221,50.7473,50.7566,22229.0
2019-12-20 09:55:00,54.23,54.28,54.18,54.27,15048.0,50.7566,50.8034,50.7098,50.7941,15048.0
2019-12-20 10:00:00,54.25,54.28,54.17,54.22,52430.0,50.7753,50.8034,50.7005,50.7473,52430.0
2019-12-20 10:05:00,54.22,54.3,54.19,54.21,27467.0,50.7473,50.8221,50.7192,50.7379,27467.0
2019-12-20 10:10:00,54.2,54.2,54.11,54.15,38429.0,50.7285,50.7285,50.6443,50.6817,38429.0
2019-12-20 10:15:00,54.14,54.14,54.11,54.12,17502.0,50.6724,50.6724,50.6443,50.6537,17502.0
2019-12-20 10:20:00,54.13,54.2,54.11,54.16,29762.0,50.663,50.7285,50.6443,50.6911,29762.0
2019-12-20 10:25:00,54.16,54.21,54.15,54.2,17118.0,50.6911,50.7379,50.6817,50.7285,17118.0
2019-12-20 10:30:00,54.19,54.26,54.19,54.26,34437.0,50.7192,50.7847,50.7192,50.7847,34437.0
2019-12-20 10:35:00,54.27,54.27,54.17,54.19,31611.0,50.7941,50.7941,50.7005,50.7192,31611.0
2019-12-20 10:40:00,54.19,54.25,54.18,54.25,13388.0,50.7192,50.7753,50.7098,50.7753,13388.0
2019-12-20 10:45:00,54.24,54.28,54.24,54.25,21298.0,50.766,50.8034,50.766,50.7753,21298.0
2019-12-20 10:50:00,54.26,54.3,54.25,54.28,16185.0,50.7847,50.8221,50.7753,50.8034,16185.0
2019-12-20 10:55:00,54.28,54.31,54.26,54.29,9431.0,50.8034,50.8315,50.7847,50.8128,9431.0
2019-12-20 11:00:00,54.3,54.38,54.29,54.38,23147.0,50.8221,50.897,50.8128,50.897,23147.0
2019-12-20 11:05:00,54.38,54.42,54.37,54.41,38480.0,50.897,50.9345,50.8877,50.9251,38480.0
2019-12-20 11:10:00,54.41,54.46,54.38,54.46,35403.0,50.9251,50.9719,50.897,50.9719,35403.0
2019-12-20 11:15:00,54.46,54.46,54.37,54.38,28760.0,50.9719,50.9719,50.8877,50.897,28760.0
2019-12-20 11:20:00,54.37,54.4,54.36,54.37,19965.0,50.8877,50.9157,50.8783,50.8877,19965.0
2019-12-20 11:25:00,54.37,54.41,54.36,54.39,16840.0,50.8877,50.9251,50.8783,50.9064,16840.0
2019-12-20 11:30:00,54.38,54.42,54.37,54.38,13038.0,50.897,50.9345,50.8877,50.897,13038.0
2019-12-20 11:35:00,54.39,54.4,54.31,54.31,13405.0,50.9064,50.9157,50.8315,50.8315,13405.0
2019-12-20 11:40:00,54.31,54.31,54.24,54.26,24876.0,50.8315,50.8315,50.766,50.7847,24876.0
2019-12-20 11:45:00,54.26,54.29,54.25,54.29,13858.0,50.7847,50.8128,50.7753,50.8128,13858.0
2019-12-20 11:50:00,54.29,54.35,54.28,54.34,15387.0,50.8128,50.8689,50.8034,50.8596,15387.0
2019-12-20 11:55:00,54.35,54.35,54.31,54.33,13037.0,50.8689,50.8689,50.8315,50.8502,13037.0
2019-12-20 12:00:00,54.33,54.33,54.25,54.26,21722.0,50.8502,50.8502,50.7753,50.7847,21722.0
2019-12-20 12:05:00,54.25,54.25,54.14,54.16,44606.0,50.7753,50.7753,50.6724,50.6911,44606.0
2019-12-20 12:10:00,54.14,54.23,54.12,54.19,22121.0,50.6724,50.7566,50.6537,50.7192,22121.0
2019-12-20 12:15:00,54.2,54.24,54.18,54.22,38837.0,50.7285,50.766,50.7098,50.7473,38837.0
2019-12-20 12:20:00,54.21,54.23,54.19,54.21,13680.0,50.7379,50.7566,50.7192,50.7379,13680.0
2019-12-20 12:25:00,54.2,54.23,54.2,54.21,25944.0,50.7285,50.7566,50.7285,50.7379,25944.0
2019-12-20 12:30:00,54.2,54.23,54.15,54.2,45384.0,50.7285,50.7566,50.6817,50.7285,45384.0
2019-12-20 12:35:00,54.2,54.22,54.17,54.21,47922.0,50.7285,50.7473,50.7005,50.7379,47922.0
2019-12-20 12:40:00,54.2,54.24,54.2,54.22,33517.0,50.7285,50.766,50.7285,50.7473,33517.0
2019-12-20 12:45:00,54.22,54.23,54.2,54.22,21077.0,50.7473,50.7566,50.7285,50.7473,21077.0
2019-12-20 12:50:00,54.22,54.23,54.15,54.15,71035.0,50.7473,50.7566,50.6817,50.6817,71035.0
2019-12-20 12:55:00,54.16,54.22,54.16,54.19,16102.0,50.6911,50.7473,50.6911,50.7192,16102.0
2019-12-20 13:00:00,54.18,54.21,54.17,54.2,26350.0,50.7098,50.7379,50.7005,50.7285,26350.0
2019-12-20 13:05:00,54.2,54.21,54.18,54.2,15620.0,50.7285,50.7379,50.7098,50.7285,15620.0
2019-12-20 13:10:00,54.21,54.22,54.18,54.2,18830.0,50.7379,50.7473,50.7098,50.7285,18830.0
2019-12-20 13:15:00,54.2,54.21,54.19,54.2,13230.0,50.7285,50.7379,50.7192,50.7285,13230.0
2019-12-20 13:20:00,54.2,54.21,54.18,54.19,15912.0,50.7285,50.7379,50.7098,50.7192,15912.0
2019-12-20 13:25:00,54.2,54.23,54.18,54.18,22314.0,50.7285,50.7566,50.7098,50.7098,22314.0
2019-12-20 13:30:00,54.18,54.22,54.18,54.19,13192.0,50.7098,50.7473,50.7098,50.7192,13192.0
2019-12-20 13:35:00,54.2,54.21,54.18,54.19,19697.0,50.7285,50.7379,50.7098,50.7192,19697.0
2019-12-20 13:40:00,54.18,54.2,54.18,54.19,25849.0,50.7098,50.7285,50.7098,50.7192,25849.0
2019-12-20 13:45:00,54.18,54.21,54.18,54.19,14054.0,50.7098,50.7379,50.7098,50.7192,14054.0
2019-12-20 13:50:00,54.2,54.21,54.18,54.2,12428.0,50.7285,50.7379,50.7098,50.7285,12428.0
2019-12-20 13:55:00,54.19,54.24,54.19,54.23,29359.0,50.7192,50.766,50.7192,50.7566,29359.0
2019-12-20 14:00:00,54.23,54.34,54.22,54.34,57734.0,50.7566,50.8596,50.7473,50.8596,57734.0
2019-12-20 14:05:00,54.34,54.36,54.31,54.32,13494.0,50.8596,50.8783,50.8315,50.8409,13494.0
2019-12-20 14:10:00,54.32,54.34,54.31,54.33,14299.0,50.8409,50.8596,50.8315,50.8502,14299.0
2019-12-20 14:15:00,54.33,54.35,54.31,54.32,22068.0,50.8502,50.8689,50.8315,50.8409,22068.0
2019-12-20 14:20:00,54.31,54.32,54.27,54.29,35846.0,50.8315,50.8409,50.7941,50.8128,35846.0
2019-12-20 14:25:00,54.29,54.32,54.28,54.3,13501.0,50.8128,50.8409,50.8034,50.8221,13501.0
2019-12-20 14:30:00,54.3,54.31,54.25,54.26,31595.0,50.8221,50.8315,50.7753,50.7847,31595.0
2019-12-20 14:35:00,54.26,54.26,54.23,54.25,20392.0,50.7847,50.7847,50.7566,50.7753,20392.0
2019-12-20 14:40:00,54.25,54.27,54.23,54.25,24990.0,50.7753,50.7941,50.7566,50.7753,24990.0
2019-12-20 14:45:00,54.25,54.26,54.22,54.26,24613.0,50.7753,50.7847,50.7473,50.7847,24613.0
2019-12-20 14:50:00,54.25,54.29,54.23,54.28,25662.0,50.7753,50.8128,50.7566,50.8034,25662.0
2019-12-20 14:55:00,54.27,54.28,54.24,54.27,35325.0,50.7941,50.8034,50.766,50.7941,35325.0
2019-12-20 15:00:00,54.27,54.3,54.24,54.3,62477.0,50.7941,50.8221,50.766,50.8221,62477.0
2019-12-20 15:05:00,54.3,54.35,54.29,54.32,27208.0,50.8221,50.8689,50.8128,50.8409,27208.0
2019-12-20 15:10:00,54.3,54.31,54.23,54.25,52230.0,50.8221,50.8315,50.7566,50.7753,52230.0
2019-12-20 15:15:00,54.25,54.32,54.24,54.31,55851.0,50.7753,50.8409,50.766,50.8315,55851.0
2019-12-20 15:20:00,54.31,54.36,54.3,54.32,38058.0,50.8315,50.8783,50.8221,50.8409,38058.0
2019-12-20 15:25:00,54.32,54.35,54.31,54.34,38420.0,50.8409,50.8689,50.8315,50.8596,38420.0
2019-12-20 15:30:00,54.34,54.4,54.33,54.38,182841.0,50.8596,50.9157,50.8502,50.897,182841.0
2019-12-20 15:35:00,54.38,54.4,54.32,54.35,97170.0,50.897,50.9157,50.8409,50.8689,97170.0
2019-12-20 15:40:00,54.35,54.4,54.34,54.39,88283.0,50.8689,50.9157,50.8596,50.9064,88283.0
2019-12-20 15:45:00,54.39,54.39,54.36,54.36,145202.0,50.9064,50.9064,50.8783,50.8783,145202.0
2019-12-20 15:50:00,54.37,54.55,54.36,54.55,373790.0,50.8877,51.0561,50.8783,51.0561,373790.0
2019-12-20 15:55:00,54.54,54.7,54.53,54.62,762617.0,51.0468,51.1965,51.0374,51.1216,762617.0
2019-12-23 09:30:00,54.81,54.96,54.75,54.86,130934.0,51.2995,51.4399,51.2433,51.3463,130934.0
2019-12-23 09:35:00,54.86,54.88,54.67,54.7,27214.0,51.3463,51.365,51.1684,51.1965,27214.0
2019-12-23 09:40:00,54.69,54.94,54.69,54.91,30226.0,51.1872,51.4211,51.1872,51.3931,30226.0
2019-12-23 09:45:00,54.93,54.97,54.89,54.91,54260.0,51.4118,51.4492,51.3743,51.3931,54260.0
2019-12-23 09:50:00,54.91,55.0,54.9,54.98,80482.0,51.3931,51.4773,51.3837,51.4586,80482.0
2019-12-23 09:55:00,54.98,55.12,54.97,55.1,65671.0,51.4586,51.5896,51.4492,51.5709,65671.0
2019-12-23 10:00:00,55.1,55.18,55.06,55.18,42066.0,51.5709,51.6458,51.5335,51.6458,42066.0
2019-12-23 10:05:00,55.19,55.22,55.1,55.21,42901.0,51.6551,51.6832,51.5709,51.6739,42901.0
2019-12-23 10:10:00,55.2,55.25,55.15,55.17,53496.0,51.6645,51.7113,51.6177,51.6364,53496.0
2019-12-23 10:15:00,55.17,55.22,55.09,55.21,23111.0,51.6364,51.6832,51.5615,51.6739,23111.0
2019-12-23 10:20:00,55.21,55.3,55.16,55.3,65202.0,51.6739,51.7581,51.6271,51.7581,65202.0
2019-12-23 10:25:00,55.29,55.33,55.21,55.32,91352.0,51.7487,51.7862,51.6739,51.7768,91352.0
2019-12-23 10:30:00,55.32,55.44,55.29,55.44,98057.0,51.7768,51.8891,51.7487,51.8891,98057.0
2019-12-23 10:35:00,55.43,55.49,55.31,55.33,142225.0,51.8798,51.9359,51.7674,51.7862,142225.0
2019-12-23 10:40:00,55.32,55.32,55.24,55.28,37195.0,51.7768,51.7768,51.7019,51.7394,37195.0
2019-12-23 10:45:00,55.29,55.4,55.25,55.39,63009.0,51.7487,51.8517,51.7113,51.8423,63009.0
2019-12-23 10:50:00,55.38,55.48,55.36,55.48,160447.0,51.833,51.9266,51.8142,51.9266,160447.0
2019-12-23 10:55:00,55.47,55.53,55.43,55.52,220450.0,51.9172,51.9734,51.8798,51.964,220450.0
2019-12-23 11:00:00,55.52,55.69,55.51,55.69,264574.0,51.964,52.1231,51.9546,52.1231,264574.0
2019-12-23 11:05:00,55.68,55.78,55.57,55.58,387776.0,52.1138,52.2073,52.0108,52.0202,387776.0
2019-12-23 11:10:00,55.59,55.63,55.56,55.59,111640.0,52.0295,52.067,52.0014,52.0295,111640.0
2019-12-23 11:15:00,55.58,55.67,55.57,55.64,34721.0,52.0202,52.1044,52.0108,52.0763,34721.0
2019-12-23 11:20:00,55.63,55.69,55.6,55.69,38374.0,52.067,52.1231,52.0389,52.1231,38374.0
2019-12-23 11:25:00,55.68,55.72,55.65,55.66,36367.0,52.1138,52.1512,52.0857,52.095,36367.0
2019-12-23 11:30:00,55.65,55.65,55.53,55.55,33131.0,52.0857,52.0857,51.9734,51.9921,33131.0
2019-12-23 11:35:00,55.54,55.66,55.52,55.64,65472.0,51.9827,52.095,51.964,52.0763,65472.0
2019-12-23 11:40:00,55.64,55.77,55.63,55.75,142862.0,52.0763,52.198,52.067,52.1793,142862.0
2019-12-23 11:45:00,55.74,55.84,55.72,55.84,67901.0,52.1699,52.2635,52.1512,52.2635,67901.0
2019-12-23 11:50:00,55.84,55.96,55.83,55.95,135788.0,52.2635,52.3758,52.2541,52.3665,135788.0
2019-12-23 11:55:00,55.95,55.99,55.8,55.86,224347.0,52.3665,52.4039,52.2261,52.2822,224347.0
2019-12-23 12:00:00,55.86,55.96,55.8,55.94,158706.0,52.2822,52.3758,52.2261,52.3571,158706.0
2019-12-23 12:05:00,55.94,56.05,55.93,56.05,191630.0,52.3571,52.4601,52.3477,52.4601,191630.0
2019-12-23 12:10:00,56.05,56.08,55.89,55.95,185980.0,52.4601,52.4881,52.3103,52.3665,185980.0
2019-12-23 12:15:00,55.95,56.05,55.95,56.04,140160.0,52.3665,52.4601,52.3665,52.4507,140160.0
2019-12-23 12:20:00,56.04,56.08,55.96,56.05,59359.0,52.4507,52.4881,52.3758,52.4601,59359.0
2019-12-23 12:25:00,56.04,56.05,55.88,55.91,95436.0,52.4507,52.4601,52.3009,52.329,95436.0
2019-12-23 12:30:00,55.92,55.92,55.83,55.87,73694.0,52.3384,52.3384,52.2541,52.2916,73694.0
2019-12-23 12:35:00,55.87,55.87,55.78,55.83,17148.0,52.2916,52.2916,52.2073,52.2541,17148.0
2019-12-23 12:40:00,55.83,55.92,55.78,55.91,48749.0,52.2541,52.3384,52.2073,52.329,48749.0
2019-12-23 12:45:00,55.91,56.0,55.88,56.0,73209.0,52.329,52.4133,52.3009,52.4133,73209.0
2019-12-23 12:50:00,55.98,56.09,55.96,56.09,242532.0,52.3945,52.4975,52.3758,52.4975,242532.0
2019-12-23 12:55:00,56.08,56.09,55.94,55.95,55894.0,52.4881,52.4975,52.3571,52.3665,55894.0
2019-12-23 13:00:00,55.95,55.99,55.94,55.96,24630.0,52.3665,52.4039,52.3571,52.3758,24630.0
2019-12-23 13:05:00,55.97,55.99,55.94,55.97,30593.0,52.3852,52.4039,52.3571,52.3852,30593.0
2019-12-23 13:10:00,55.97,56.02,55.96,56.0,11036.0,52.3852,52.432,52.3758,52.4133,11036.0
2019-12-23 13:15:00,55.99,55.99,55.95,55.96,14794.0,52.4039,52.4039,52.3665,52.3758,14794.0
2019-12-23 13:20:00,55.96,55.99,55.94,55.94,25916.0,52.3758,52.4039,52.3571,52.3571,25916.0
2019-12-23 13:25:00,55.95,55.95,55.91,55.94,12220.0,52.3665,52.3665,52.329,52.3571,12220.0
2019-12-23 13:30:00,55.94,55.96,55.93,55.94,19453.0,52.3571,52.3758,52.3477,52.3571,19453.0
2019-12-23 13:35:00,55.94,55.95,55.86,55.88,29745.0,52.3571,52.3665,52.2822,52.3009,29745.0
2019-12-23 13:40:00,55.88,55.9,55.8,55.8,29020.0,52.3009,52.3197,52.2261,52.2261,29020.0
2019-12-23 13:45:00,55.81,55.83,55.74,55.75,32374.0,52.2354,52.2541,52.1699,52.1793,32374.0
2019-12-23 13:50:00,55.74,55.74,55.66,55.69,16997.0,52.1699,52.1699,52.095,52.1231,16997.0
2019-12-23 13:55:00,55.68,55.68,55.56,55.57,15467.0,52.1138,52.1138,52.0014,52.0108,15467.0
2019-12-23 14:00:00,55.56,55.58,55.52,55.53,39611.0,52.0014,52.0202,51.964,51.9734,39611.0
2019-12-23 14:05:00,55.52,55.54,55.47,55.48,27590.0,51.964,51.9827,51.9172,51.9266,27590.0
2019-12-23 14:10:00,55.48,55.49,55.4,55.43,41417.0,51.9266,51.9359,51.8517,51.8798,41417.0
2019-12-23 14:15:00,55.42,55.42,55.36,55.37,14901.0,51.8704,51.8704,51.8142,51.8236,14901.0
2019-12-23 14:20:00,55.38,55.4,55.35,55.37,25463.0,51.833,51.8517,51.8049,51.8236,25463.0
2019-12-23 14:25:00,55.36,55.4,55.34,55.35,26649.0,51.8142,51.8517,51.7955,51.8049,26649.0
2019-12-23 14:30:00,55.34,55.34,55.26,55.26,24860.0,51.7955,51.7955,51.7207,51.7207,24860.0
2019-12-23 14:35:00,55.26,55.28,55.23,55.26,31430.0,51.7207,51.7394,51.6926,51.7207,31430.0
2019-12-23 14:40:00,55.26,55.27,55.21,55.23,19589.0,51.7207,51.73,51.6739,51.6926,19589.0
2019-12-23 14:45:00,55.23,55.3,55.21,55.3,17130.0,51.6926,51.7581,51.6739,51.7581,17130.0
2019-12-23 14:50:00,55.3,55.36,55.29,55.36,24904.0,51.7581,51.8142,51.7487,51.8142,24904.0
2019-12-23 14:55:00,55.36,55.38,55.33,55.34,20047.0,51.8142,51.833,51.7862,51.7955,20047.0
2019-12-23 15:00:00,55.34,55.35,55.3,55.3,18356.0,51.7955,51.8049,51.7581,51.7581,18356.0
2019-12-23 15:05:00,55.3,55.33,55.25,55.28,28868.0,51.7581,51.7862,51.7113,51.7394,28868.0
2019-12-23 15:10:00,55.29,55.33,55.28,55.33,20784.0,51.7487,51.7862,51.7394,51.7862,20784.0
2019-12-23 15:15:00,55.33,55.35,55.23,55.26,38561.0,51.7862,51.8049,51.6926,51.7207,38561.0
2019-12-23 15:20:00,55.27,55.28,55.23,55.28,29060.0,51.73,51.7394,51.6926,51.7394,29060.0
2019-12-23 15:25:00,55.28,55.31,55.25,55.3,38779.0,51.7394,51.7674,51.7113,51.7581,38779.0
2019-12-23 15:30:00,55.3,55.33,55.28,55.32,28733.0,51.7581,51.7862,51.7394,51.7768,28733.0
2019-12-23 15:35:00,55.32,55.33,55.23,55.27,58262.0,51.7768,51.7862,51.6926,51.73,58262.0
2019-12-23 15:40:00,55.27,55.3,55.24,55.29,70316.0,51.73,51.7581,51.7019,51.7487,70316.0
2019-12-23 15:45:00,55.29,55.3,55.26,55.28,60585.0,51.7487,51.7581,51.7207,51.7394,60585.0
2019-12-23 15:50:00,55.27,55.28,55.16,55.17,91740.0,51.73,51.7394,51.6271,51.6364,91740.0
2019-12-23 15:55:00,55.17,55.29,55.16,55.25,198946.0,51.6364,51.7487,51.6271,51.7113,198946.0
2019-12-24 09:30:00,55.27,55.33,55.02,55.12,90915.0,51.73,51.7862,51.496,51.5896,90915.0
2019-12-24 09:35:00,55.14,55.14,54.91,54.91,56679.0,51.6083,51.6083,51.3931,51.3931,56679.0
2019-12-24 09:40:00,54.91,54.91,54.83,54.86,16549.0,51.3931,51.3931,51.3182,51.3463,16549.0
2019-12-24 09:45:00,54.85,54.94,54.82,54.83,15918.0,51.3369,51.4211,51.3088,51.3182,15918.0
2019-12-24 09:50:00,54.84,54.87,54.67,54.72,16646.0,51.3276,51.3556,51.1684,51.2152,16646.0
2019-12-24 09:55:00,54.72,54.86,54.72,54.85,59975.0,51.2152,51.3463,51.2152,51.3369,59975.0
2019-12-24 10:00:00,54.84,54.87,54.77,54.81,35715.0,51.3276,51.3556,51.262,51.2995,35715.0
2019-12-24 10:05:00,54.8,54.81,54.72,54.76,26966.0,51.2901,51.2995,51.2152,51.2527,26966.0
2019-12-24 10:10:00,54.76,54.78,54.7,54.77,25840.0,51.2527,51.2714,51.1965,51.262,25840.0
2019-12-24 10:15:00,54.78,54.78,54.71,54.75,25546.0,51.2714,51.2714,51.2059,51.2433,25546.0
2019-12-24 10:20:00,54.75,54.78,54.73,54.78,22098.0,51.2433,51.2714,51.2246,51.2714,22098.0
2019-12-24 10:25:00,54.79,54.8,54.7,54.72,19587.0,51.2808,51.2901,51.1965,51.2152,19587.0
2019-12-24 10:30:00,54.71,54.77,54.68,54.76,35707.0,51.2059,51.262,51.1778,51.2527,35707.0
2019-12-24 10:35:00,54.75,54.8,54.7,54.8,17305.0,51.2433,51.2901,51.1965,51.2901,17305.0
2019-12-24 10:40:00,54.8,54.81,54.72,54.73,16862.0,51.2901,51.2995,51.2152,51.2246,16862.0
2019-12-24 10:45:00,54.72,54.76,54.72,54.74,19873.0,51.2152,51.2527,51.2152,51.234,19873.0
2019-12-24 10:50:00,54.74,54.8,54.73,54.8,22926.0,51.234,51.2901,51.2246,51.2901,22926.0
2019-12-24 10:55:00,54.81,54.83,54.78,54.78,15103.0,51.2995,51.3182,51.2714,51.2714,15103.0
2019-12-24 11:00:00,54.79,54.86,54.77,54.84,31868.0,51.2808,51.3463,51.262,51.3276,31868.0
2019-12-24 11:05:00,54.84,54.86,54.82,54.83,15358.0,51.3276,51.3463,51.3088,51.3182,15358.0
2019-12-24 11:10:00,54.83,54.89,54.83,54.89,11070.0,51.3182,51.3743,51.3182,51.3743,11070.0
2019-12-24 11:15:00,54.89,54.93,54.86,54.89,16447.0,51.3743,51.4118,51.3463,51.3743,16447.0
2019-12-24 11:20:00,54.89,54.92,54.88,54.91,26550.0,51.3743,51.4024,51.365,51.3931,26550.0
2019-12-24 11:25:00,54.92,54.94,54.87,54.9,27663.0,51.4024,51.4211,51.3556,51.3837,27663.0
2019-12-24 11:30:00,54.9,54.96,54.9,54.92,10228.0,51.3837,51.4399,51.3837,51.4024,10228.0
2019-12-24 11:35:00,54.94,54.99,54.94,54.99,14323.0,51.4211,51.4679,51.4211,51.4679,14323.0
2019-12-24 11:40:00,54.99,55.0,54.89,54.89,18858.0,51.4679,51.4773,51.3743,51.3743,18858.0
2019-12-24 11:45:00,54.9,54.92,54.83,54.83,22332.0,51.3837,51.4024,51.3182,51.3182,22332.0
2019-12-24 11:50:00,54.83,54.85,54.81,54.84,15993.0,51.3182,51.3369,51.2995,51.3276,15993.0
2019-12-24 11:55:00,54.84,54.84,54.78,54.79,17078.0,51.3276,51.3276,51.2714,51.2808,17078.0
2019-12-24 12:00:00,54.78,54.79,54.72,54.73,32466.0,51.2714,51.2808,51.2152,51.2246,32466.0
2019-12-24 12:05:00,54.73,54.77,54.72,54.74,14285.0,51.2246,51.262,51.2152,51.234,14285.0
2019-12-24 12:10:00,54.75,54.77,54.74,54.75,12163.0,51.2433,51.262,51.234,51.2433,12163.0
2019-12-24 12:15:00,54.75,54.76,54.72,54.75,13604.0,51.2433,51.2527,51.2152,51.2433,13604.0
2019-12-24 12:20:00,54.75,54.78,54.73,54.73,15795.0,51.2433,51.2714,51.2246,51.2246,15795.0
2019-12-24 12:25:00,54.74,54.77,54.74,54.76,7121.0,51.234,51.262,51.234,51.2527,7121.0
2019-12-24 12:30:00,54.76,54.84,54.75,54.84,13102.0,51.2527,51.3276,51.2433,51.3276,13102.0
2019-12-24 12:35:00,54.83,54.87,54.83,54.85,19369.0,51.3182,51.3556,51.3182,51.3369,19369.0
2019-12-24 12:40:00,54.85,54.85,54.82,54.84,12565.0,51.3369,51.3369,51.3088,51.3276,12565.0
2019-12-24 12:45:00,54.83,54.84,54.8,54.83,19716.0,51.3182,51.3276,51.2901,51.3182,19716.0
2019-12-24 12:50:00,54.83,54.91,54.83,54.89,48735.0,51.3182,51.3931,51.3182,51.3743,48735.0
2019-12-24 12:55:00,54.89,54.93,54.85,54.92,55166.0,51.3743,51.4118,51.3369,51.4024,55166.0
2019-12-26 09:30:00,54.94,55.21,54.88,55.14,51618.0,51.4211,51.6739,51.365,51.6083,51618.0
2019-12-26 09:35:00,55.14,55.27,55.11,55.25,30428.0,51.6083,51.73,51.5803,51.7113,30428.0
2019-12-26 09:40:00,55.25,55.34,55.19,55.22,22754.0,51.7113,51.7955,51.6551,51.6832,22754.0
2019-12-26 09:45:00,55.21,55.34,55.2,55.21,15888.0,51.6739,51.7955,51.6645,51.6739,15888.0
2019-12-26 09:50:00,55.2,55.21,55.1,55.15,19793.0,51.6645,51.6739,51.5709,51.6177,19793.0
2019-12-26 09:55:00,55.17,55.17,55.05,55.16,27801.0,51.6364,51.6364,51.5241,51.6271,27801.0
2019-12-26 10:00:00,55.17,55.2,55.04,55.05,27659.0,51.6364,51.6645,51.5147,51.5241,27659.0
2019-12-26 10:05:00,55.05,55.13,55.03,55.13,16563.0,51.5241,51.599,51.5054,51.599,16563.0
2019-12-26 10:10:00,55.14,55.14,55.07,55.12,38208.0,51.6083,51.6083,51.5428,51.5896,38208.0
2019-12-26 10:15:00,55.13,55.2,55.13,55.2,18668.0,51.599,51.6645,51.599,51.6645,18668.0
2019-12-26 10:20:00,55.21,55.22,55.17,55.19,12939.0,51.6739,51.6832,51.6364,51.6551,12939.0
2019-12-26 10:25:00,55.21,55.23,55.18,55.21,35044.0,51.6739,51.6926,51.6458,51.6739,35044.0
2019-12-26 10:30:00,55.2,55.2,55.07,55.11,18968.0,51.6645,51.6645,51.5428,51.5803,18968.0
2019-12-26 10:35:00,55.1,55.1,55.04,55.08,26732.0,51.5709,51.5709,51.5147,51.5522,26732.0
2019-12-26 10:40:00,55.08,55.08,54.98,55.01,12061.0,51.5522,51.5522,51.4586,51.4867,12061.0
2019-12-26 10:45:00,55.01,55.03,54.98,55.0,17795.0,51.4867,51.5054,51.4586,51.4773,17795.0
2019-12-26 10:50:00,55.0,55.03,54.99,54.99,7355.0,51.4773,51.5054,51.4679,51.4679,7355.0
2019-12-26 10:55:00,54.98,55.02,54.91,54.91,15648.0,51.4586,51.496,51.3931,51.3931,15648.0
2019-12-26 11:00:00,54.91,54.96,54.9,54.9,13242.0,51.3931,51.4399,51.3837,51.3837,13242.0
2019-12-26 11:05:00,54.89,54.89,54.81,54.83,12574.0,51.3743,51.3743,51.2995,51.3182,12574.0
2019-12-26 11:10:00,54.83,54.86,54.8,54.83,13439.0,51.3182,51.3463,51.2901,51.3182,13439.0
2019-12-26 11:15:00,54.84,54.87,54.83,54.84,9211.0,51.3276,51.3556,51.3182,51.3276,9211.0
2019-12-26 11:20:00,54.83,54.86,54.81,54.84,11305.0,51.3182,51.3463,51.2995,51.3276,11305.0
2019-12-26 11:25:00,54.83,54.84,54.81,54.83,9272.0,51.3182,51.3276,51.2995,51.3182,9272.0
2019-12-26 11:30:00,54.82,54.85,54.81,54.84,16206.0,51.3088,51.3369,51.2995,51.3276,16206.0
2019-12-26 11:35:00,54.85,54.85,54.8,54.82,9504.0,51.3369,51.3369,51.2901,51.3088,9504.0
2019-12-26 11:40:00,54.83,54.84,54.82,54.82,8329.0,51.3182,51.3276,51.3088,51.3088,8329.0
2019-12-26 11:45:00,54.82,54.85,54.81,54.82,14796.0,51.3088,51.3369,51.2995,51.3088,14796.0
2019-12-26 11:50:00,54.8,54.81,54.73,54.74,17011.0,51.2901,51.2995,51.2246,51.234,17011.0
2019-12-26 11:55:00,54.75,54.78,54.72,54.76,12091.0,51.2433,51.2714,51.2152,51.2527,12091.0
2019-12-26 12:00:00,54.76,54.8,54.72,54.72,10975.0,51.2527,51.2901,51.2152,51.2152,10975.0
2019-12-26 12:05:00,54.72,54.72,54.63,54.64,25989.0,51.2152,51.2152,51.131,51.1404,25989.0
2019-12-26 12:10:00,54.64,54.66,54.6,54.64,22557.0,51.1404,51.1591,51.1029,51.1404,22557.0
2019-12-26 12:15:00,54.63,54.65,54.61,54.63,9260.0,51.131,51.1497,51.1123,51.131,9260.0
2019-12-26 12:20:00,54.64,54.73,54.62,54.71,37710.0,51.1404,51.2246,51.1216,51.2059,37710.0
2019-12-26 12:25:00,54.7,54.78,54.69,54.78,16466.0,51.1965,51.2714,51.1872,51.2714,16466.0
2019-12-26 12:30:00,54.77,54.81,54.76,54.79,11833.0,51.262,51.2995,51.2527,51.2808,11833.0
2019-12-26 12:35:00,54.78,54.81,54.77,54.78,4755.0,51.2714,51.2995,51.262,51.2714,4755.0
2019-12-26 12:40:00,54.78,54.79,54.74,54.75,9690.0,51.2714,51.2808,51.234,51.2433,9690.0
2019-12-26 12:45:00,54.75,54.78,54.72,54.73,16193.0,51.2433,51.2714,51.2152,51.2246,16193.0
2019-12-26 12:50:00,54.73,54.75,54.71,54.73,11927.0,51.2246,51.2433,51.2059,51.2246,11927.0
2019-12-26 12:55:00,54.73,54.77,54.73,54.76,11190.0,51.2246,51.262,51.2246,51.2527,11190.0
2019-12-26 13:00:00,54.76,54.76,54.69,54.7,10854.0,51.2527,51.2527,51.1872,51.1965,10854.0
2019-12-26 13:05:00,54.69,54.72,54.67,54.71,4864.0,51.1872,51.2152,51.1684,51.2059,4864.0
2019-12-26 13:10:00,54.71,54.72,54.69,54.71,9659.0,51.2059,51.2152,51.1872,51.2059,9659.0
2019-12-26 13:15:00,54.72,54.77,54.71,54.74,17281.0,51.2152,51.262,51.2059,51.234,17281.0
2019-12-26 13:20:00,54.74,54.74,54.71,54.73,17724.0,51.234,51.234,51.2059,51.2246,17724.0
2019-12-26 13:25:00,54.73,54.76,54.72,54.75,11212.0,51.2246,51.2527,51.2152,51.2433,11212.0
2019-12-26 13:30:00,54.76,54.76,54.71,54.73,6080.0,51.2527,51.2527,51.2059,51.2246,6080.0
2019-12-26 13:35:00,54.74,54.76,54.71,54.73,5792.0,51.234,51.2527,51.2059,51.2246,5792.0
2019-12-26 13:40:00,54.73,54.75,54.69,54.7,32889.0,51.2246,51.2433,51.1872,51.1965,32889.0
2019-12-26 13:45:00,54.7,54.73,54.7,54.73,14630.0,51.1965,51.2246,51.1965,51.2246,14630.0
2019-12-26 13:50:00,54.72,54.73,54.7,54.73,5603.0,51.2152,51.2246,51.1965,51.2246,5603.0
2019-12-26 13:55:00,54.72,54.79,54.72,54.77,13396.0,51.2152,51.2808,51.2152,51.262,13396.0
2019-12-26 14:00:00,54.77,54.8,54.76,54.8,9622.0,51.262,51.2901,51.2527,51.2901,9622.0
2019-12-26 14:05:00,54.8,54.82,54.78,54.81,9439.0,51.2901,51.3088,51.2714,51.2995,9439.0
2019-12-26 14:10:00,54.8,54.88,54.79,54.87,20639.0,51.2901,51.365,51.2808,51.3556,20639.0
2019-12-26 14:15:00,54.87,54.9,54.83,54.83,26796.0,51.3556,51.3837,51.3182,51.3182,26796.0
2019-12-26 14:20:00,54.85,54.88,54.83,54.88,11862.0,51.3369,51.365,51.3182,51.365,11862.0
2019-12-26 14:25:00,54.88,54.91,54.85,54.89,9738.0,51.365,51.3931,51.3369,51.3743,9738.0
2019-12-26 14:30:00,54.89,54.89,54.85,54.86,10873.0,51.3743,51.3743,51.3369,51.3463,10873.0
2019-12-26 14:35:00,54.86,54.87,54.81,54.82,7526.0,51.3463,51.3556,51.2995,51.3088,7526.0
2019-12-26 14:40:00,54.81,54.84,54.79,54.83,15394.0,51.2995,51.3276,51.2808,51.3182,15394.0
2019-12-26 14:45:00,54.82,54.85,54.81,54.85,7744.0,51.3088,51.3369,51.2995,51.3369,7744.0
2019-12-26 14:50:00,54.85,54.86,54.8,54.81,11887.0,51.3369,51.3463,51.2901,51.2995,11887.0
2019-12-26 14:55:00,54.81,54.83,54.8,54.82,10667.0,51.2995,51.3182,51.2901,51.3088,10667.0
2019-12-26 15:00:00,54.82,54.82,54.79,54.8,8237.0,51.3088,51.3088,51.2808,51.2901,8237.0
2019-12-26 15:05:00,54.81,54.81,54.78,54.79,7742.0,51.2995,51.2995,51.2714,51.2808,7742.0
2019-12-26 15:10:00,54.78,54.8,54.77,54.78,13923.0,51.2714,51.2901,51.262,51.2714,13923.0
2019-12-26 15:15:00,54.78,54.8,54.77,54.8,11443.0,51.2714,51.2901,51.262,51.2901,11443.0
2019-12-26 15:20:00,54.8,54.83,54.79,54.81,9782.0,51.2901,51.3182,51.2808,51.2995,9782.0
2019-12-26 15:25:00,54.82,54.82,54.76,54.78,13839.0,51.3088,51.3088,51.2527,51.2714,13839.0
2019-12-26 15:30:00,54.78,54.78,54.74,54.76,16227.0,51.2714,51.2714,51.234,51.2527,16227.0
2019-12-26 15:35:00,54.76,54.83,54.76,54.8,22355.0,51.2527,51.3182,51.2527,51.2901,22355.0
2019-12-26 15:40:00,54.81,54.87,54.8,54.85,26179.0,51.2995,51.3556,51.2901,51.3369,26179.0
2019-12-26 15:45:00,54.85,54.88,54.81,54.83,33668.0,51.3369,51.365,51.2995,51.3182,33668.0
2019-12-26 15:50:00,54.83,54.91,54.82,54.9,45745.0,51.3182,51.3931,51.3088,51.3837,45745.0
2019-12-26 15:55:00,54.9,54.93,54.84,54.91,108998.0,51.3837,51.4118,51.3276,51.3931,108998.0
2019-12-27 09:30:00,54.97,55.0,54.76,54.8,65404.0,51.4492,51.4773,51.2527,51.2901,65404.0
2019-12-27 09:35:00,54.8,54.81,54.67,54.73,35344.0,51.2901,51.2995,51.1684,51.2246,35344.0
2019-12-27 09:40:00,54.7,54.7,54.55,54.6,32611.0,51.1965,51.1965,51.0561,51.1029,32611.0
2019-12-27 09:45:00,54.61,54.61,54.47,54.47,26104.0,51.1123,51.1123,50.9813,50.9813,26104.0
2019-12-27 09:50:00,54.48,54.5,54.31,54.34,81591.0,50.9906,51.0093,50.8315,50.8596,81591.0
2019-12-27 09:55:00,54.33,54.38,54.32,54.32,22054.0,50.8502,50.897,50.8409,50.8409,22054.0
2019-12-27 10:00:00,54.31,54.32,54.21,54.25,35308.0,50.8315,50.8409,50.7379,50.7753,35308.0
2019-12-27 10:05:00,54.25,54.27,54.22,54.26,18695.0,50.7753,50.7941,50.7473,50.7847,18695.0
2019-12-27 10:10:00,54.27,54.28,54.16,54.18,49955.0,50.7941,50.8034,50.6911,50.7098,49955.0
2019-12-27 10:15:00,54.18,54.27,54.16,54.17,42865.0,50.7098,50.7941,50.6911,50.7005,42865.0
2019-12-27 10:20:00,54.16,54.32,54.15,54.32,18295.0,50.6911,50.8409,50.6817,50.8409,18295.0
2019-12-27 10:25:00,54.32,54.33,54.22,54.23,18542.0,50.8409,50.8502,50.7473,50.7566,18542.0
2019-12-27 10:30:00,54.23,54.33,54.23,54.3,15171.0,50.7566,50.8502,50.7566,50.8221,15171.0
2019-12-27 10:35:00,54.3,54.38,54.29,54.32,22300.0,50.8221,50.897,50.8128,50.8409,22300.0
2019-12-27 10:40:00,54.31,54.35,54.27,54.29,21405.0,50.8315,50.8689,50.7941,50.8128,21405.0
2019-12-27 10:45:00,54.29,54.33,54.23,54.28,38778.0,50.8128,50.8502,50.7566,50.8034,38778.0
2019-12-27 10:50:00,54.28,54.39,54.27,54.37,18004.0,50.8034,50.9064,50.7941,50.8877,18004.0
2019-12-27 10:55:00,54.37,54.39,54.35,54.36,14648.0,50.8877,50.9064,50.8689,50.8783,14648.0
2019-12-27 11:00:00,54.37,54.43,54.36,54.36,30245.0,50.8877,50.9438,50.8783,50.8783,30245.0
2019-12-27 11:05:00,54.36,54.41,54.35,54.4,26581.0,50.8783,50.9251,50.8689,50.9157,26581.0
2019-12-27 11:10:00,54.41,54.45,54.36,54.39,25257.0,50.9251,50.9625,50.8783,50.9064,25257.0
2019-12-27 11:15:00,54.38,54.41,54.36,54.41,20341.0,50.897,50.9251,50.8783,50.9251,20341.0
2019-12-27 11:20:00,54.41,54.41,54.35,54.4,14769.0,50.9251,50.9251,50.8689,50.9157,14769.0
2019-12-27 11:25:00,54.4,54.4,54.34,54.38,11666.0,50.9157,50.9157,50.8596,50.897,11666.0
2019-12-27 11:30:00,54.38,54.4,54.36,54.39,22757.0,50.897,50.9157,50.8783,50.9064,22757.0
2019-12-27 11:35:00,54.39,54.39,54.33,54.34,19193.0,50.9064,50.9064,50.8502,50.8596,19193.0
2019-12-27 11:40:00,54.34,54.37,54.3,54.31,13916.0,50.8596,50.8877,50.8221,50.8315,13916.0
2019-12-27 11:45:00,54.3,54.3,54.24,54.27,15336.0,50.8221,50.8221,50.766,50.7941,15336.0
2019-12-27 11:50:00,54.27,54.35,54.26,54.33,34642.0,50.7941,50.8689,50.7847,50.8502,34642.0
2019-12-27 11:55:00,54.32,54.37,54.31,54.32,27907.0,50.8409,50.8877,50.8315,50.8409,27907.0
2019-12-27 12:00:00,54.33,54.33,54.29,54.3,14258.0,50.8502,50.8502,50.8128,50.8221,14258.0
2019-12-27 12:05:00,54.3,54.31,54.28,54.29,18854.0,50.8221,50.8315,50.8034,50.8128,18854.0
2019-12-27 12:10:00,54.3,54.34,54.28,54.34,18923.0,50.8221,50.8596,50.8034,50.8596,18923.0
2019-12-27 12:15:00,54.33,54.33,54.3,54.32,7456.0,50.8502,50.8502,50.8221,50.8409,7456.0
2019-12-27 12:20:00,54.32,54.32,54.26,54.29,15642.0,50.8409,50.8409,50.7847,50.8128,15642.0
2019-12-27 12:25:00,54.29,54.29,54.28,54.28,11677.0,50.8128,50.8128,50.8034,50.8034,11677.0
2019-12-27 12:30:00,54.29,54.29,54.24,54.25,19454.0,50.8128,50.8128,50.766,50.7753,19454.0
2019-12-27 12:35:00,54.25,54.27,54.22,54.23,27406.0,50.7753,50.7941,50.7473,50.7566,27406.0
2019-12-27 12:40:00,54.22,54.26,54.21,54.25,55874.0,50.7473,50.7847,50.7379,50.7753,55874.0
2019-12-27 12:45:00,54.25,54.29,54.24,54.29,9080.0,50.7753,50.8128,50.766,50.8128,9080.0
2019-12-27 12:50:00,54.29,54.31,54.26,54.27,16884.0,50.8128,50.8315,50.7847,50.7941,16884.0
2019-12-27 12:55:00,54.26,54.33,54.26,54.33,19645.0,50.7847,50.8502,50.7847,50.8502,19645.0
2019-12-27 13:00:00,54.31,54.32,54.26,54.26,13736.0,50.8315,50.8409,50.7847,50.7847,13736.0
2019-12-27 13:05:00,54.27,54.3,54.26,54.29,20314.0,50.7941,50.8221,50.7847,50.8128,20314.0
2019-12-27 13:10:00,54.29,54.3,54.26,54.27,13763.0,50.8128,50.8221,50.7847,50.7941,13763.0
2019-12-27 13:15:00,54.26,54.27,54.23,54.25,16657.0,50.7847,50.7941,50.7566,50.7753,16657.0
2019-12-27 13:20:00,54.25,54.28,54.24,54.24,14361.0,50.7753,50.8034,50.766,50.766,14361.0
2019-12-27 13:25:00,54.25,54.27,54.22,54.22,15731.0,50.7753,50.7941,50.7473,50.7473,15731.0
2019-12-27 13:30:00,54.22,54.22,54.2,54.22,14155.0,50.7473,50.7473,50.7285,50.7473,14155.0
2019-12-27 13:35:00,54.22,54.23,54.18,54.2,44090.0,50.7473,50.7566,50.7098,50.7285,44090.0
2019-12-27 13:40:00,54.2,54.22,54.18,54.18,18269.0,50.7285,50.7473,50.7098,50.7098,18269.0
2019-12-27 13:45:00,54.18,54.18,54.11,54.11,27329.0,50.7098,50.7098,50.6443,50.6443,27329.0
2019-12-27 13:50:00,54.11,54.13,54.08,54.09,16871.0,50.6443,50.663,50.6162,50.6256,16871.0
2019-12-27 13:55:00,54.09,54.11,54.08,54.1,12311.0,50.6256,50.6443,50.6162,50.6349,12311.0
2019-12-27 14:00:00,54.1,54.11,54.09,54.11,8911.0,50.6349,50.6443,50.6256,50.6443,8911.0
2019-12-27 14:05:00,54.12,54.15,54.08,54.09,15100.0,50.6537,50.6817,50.6162,50.6256,15100.0
2019-12-27 14:10:00,54.08,54.12,54.08,54.11,9514.0,50.6162,50.6537,50.6162,50.6443,9514.0
2019-12-27 14:15:00,54.11,54.11,54.07,54.08,15931.0,50.6443,50.6443,50.6069,50.6162,15931.0
2019-12-27 14:20:00,54.09,54.1,54.07,54.09,19373.0,50.6256,50.6349,50.6069,50.6256,19373.0
2019-12-27 14:25:00,54.09,54.09,54.06,54.09,33052.0,50.6256,50.6256,50.5975,50.6256,33052.0
2019-12-27 14:30:00,54.08,54.13,54.08,54.13,9894.0,50.6162,50.663,50.6162,50.663,9894.0
2019-12-27 14:35:00,54.12,54.17,54.12,54.17,12211.0,50.6537,50.7005,50.6537,50.7005,12211.0
2019-12-27 14:40:00,54.17,54.18,54.14,54.15,14780.0,50.7005,50.7098,50.6724,50.6817,14780.0
2019-12-27 14:45:00,54.14,54.15,54.12,54.13,17930.0,50.6724,50.6817,50.6537,50.663,17930.0
2019-12-27 14:50:00,54.13,54.19,54.13,54.19,7999.0,50.663,50.7192,50.663,50.7192,7999.0
2019-12-27 14:55:00,54.19,54.21,54.18,54.21,21504.0,50.7192,50.7379,50.7098,50.7379,21504.0
2019-12-27 15:00:00,54.22,54.22,54.17,54.18,9512.0,50.7473,50.7473,50.7005,50.7098,9512.0
2019-12-27 15:05:00,54.18,54.22,54.16,54.22,17130.0,50.7098,50.7473,50.6911,50.7473,17130.0
2019-12-27 15:10:00,54.22,54.24,54.22,54.23,13921.0,50.7473,50.766,50.7473,50.7566,13921.0
2019-12-27 15:15:00,54.24,54.24,54.15,54.18,17432.0,50.766,50.766,50.6817,50.7098,17432.0
2019-12-27 15:20:00,54.19,54.21,54.17,54.19,19080.0,50.7192,50.7379,50.7005,50.7192,19080.0
2019-12-27 15:25:00,54.21,54.23,54.2,54.2,19150.0,50.7379,50.7566,50.7285,50.7285,19150.0
2019-12-27 15:30:00,54.2,54.21,54.17,54.18,20397.0,50.7285,50.7379,50.7005,50.7098,20397.0
2019-12-27 15:35:00,54.17,54.21,54.15,54.18,35399.0,50.7005,50.7379,50.6817,50.7098,35399.0
2019-12-27 15:40:00,54.19,54.2,54.1,54.1,43635.0,50.7192,50.7285,50.6349,50.6349,43635.0
2019-12-27 15:45:00,54.11,54.16,54.09,54.14,69565.0,50.6443,50.6911,50.6256,50.6724,69565.0
2019-12-27 15:50:00,54.15,54.24,54.13,54.23,81388.0,50.6817,50.766,50.663,50.7566,81388.0
2019-12-27 15:55:00,54.24,54.33,54.24,54.33,191654.0,50.766,50.8502,50.766,50.8502,191654.0
2019-12-30 09:30:00,54.32,54.32,53.94,54.01,63072.0,50.8409,50.8409,50.4852,50.5507,63072.0
2019-12-30 09:35:00,53.97,54.02,53.91,53.97,23389.0,50.5133,50.5601,50.4571,50.5133,23389.0
2019-12-30 09:40:00,53.97,54.12,53.97,54.1,21500.0,50.5133,50.6537,50.5133,50.6349,21500.0
2019-12-30 09:45:00,54.1,54.15,54.04,54.08,21810.0,50.6349,50.6817,50.5788,50.6162,21810.0
2019-12-30 09:50:00,54.07,54.12,54.01,54.06,28821.0,50.6069,50.6537,50.5507,50.5975,28821.0
2019-12-30 09:55:00,54.06,54.09,53.92,54.0,24849.0,50.5975,50.6256,50.4665,50.5414,24849.0
2019-12-30 10:00:00,54.01,54.03,53.94,53.98,12575.0,50.5507,50.5694,50.4852,50.5226,12575.0
2019-12-30 10:05:00,53.98,54.0,53.9,53.9,17936.0,50.5226,50.5414,50.4478,50.4478,17936.0
2019-12-30 10:10:00,53.92,53.92,53.82,53.83,21273.0,50.4665,50.4665,50.3729,50.3822,21273.0
2019-12-30 10:15:00,53.83,53.96,53.83,53.94,19476.0,50.3822,50.5039,50.3822,50.4852,19476.0
2019-12-30 10:20:00,53.94,54.0,53.93,53.99,14067.0,50.4852,50.5414,50.4758,50.532,14067.0
2019-12-30 10:25:00,53.99,53.99,53.95,53.98,18519.0,50.532,50.532,50.4946,50.5226,18519.0
2019-12-30 10:30:00,53.98,53.99,53.86,53.86,18415.0,50.5226,50.532,50.4103,50.4103,18415.0
2019-12-30 10:35:00,53.87,53.89,53.82,53.88,24093.0,50.4197,50.4384,50.3729,50.429,24093.0
2019-12-30 10:40:00,53.88,53.89,53.84,53.88,8593.0,50.429,50.4384,50.3916,50.429,8593.0
2019-12-30 10:45:00,53.89,54.02,53.89,54.0,17792.0,50.4384,50.5601,50.4384,50.5414,17792.0
2019-12-30 10:50:00,54.0,54.0,53.92,53.98,13382.0,50.5414,50.5414,50.4665,50.5226,13382.0
2019-12-30 10:55:00,53.98,54.06,53.98,54.06,12170.0,50.5226,50.5975,50.5226,50.5975,12170.0
2019-12-30 11:00:00,54.06,54.06,54.0,54.03,16289.0,50.5975,50.5975,50.5414,50.5694,16289.0
2019-12-30 11:05:00,54.03,54.04,54.0,54.01,15657.0,50.5694,50.5788,50.5414,50.5507,15657.0
2019-12-30 11:10:00,54.02,54.04,53.97,54.02,16526.0,50.5601,50.5788,50.5133,50.5601,16526.0
2019-12-30 11:15:00,54.02,54.13,54.01,54.11,15062.0,50.5601,50.663,50.5507,50.6443,15062.0
2019-12-30 11:20:00,54.11,54.11,54.07,54.08,10096.0,50.6443,50.6443,50.6069,50.6162,10096.0
2019-12-30 11:25:00,54.08,54.09,54.02,54.08,17885.0,50.6162,50.6256,50.5601,50.6162,17885.0
2019-12-30 11:30:00,54.09,54.1,54.03,54.03,19014.0,50.6256,50.6349,50.5694,50.5694,19014.0
2019-12-30 11:35:00,54.03,54.17,54.03,54.14,132664.0,50.5694,50.7005,50.5694,50.6724,132664.0
2019-12-30 11:40:00,54.13,54.23,54.09,54.23,69354.0,50.663,50.7566,50.6256,50.7566,69354.0
2019-12-30 11:45:00,54.23,54.3,54.23,54.29,19834.0,50.7566,50.8221,50.7566,50.8128,19834.0
2019-12-30 11:50:00,54.29,54.36,54.28,54.28,29328.0,50.8128,50.8783,50.8034,50.8034,29328.0
2019-12-30 11:55:00,54.29,54.34,54.24,54.31,62163.0,50.8128,50.8596,50.766,50.8315,62163.0
2019-12-30 12:00:00,54.32,54.32,54.24,54.25,133568.0,50.8409,50.8409,50.766,50.7753,133568.0
2019-12-30 12:05:00,54.26,54.28,54.21,54.27,20048.0,50.7847,50.8034,50.7379,50.7941,20048.0
2019-12-30 12:10:00,54.27,54.39,54.27,54.38,20370.0,50.7941,50.9064,50.7941,50.897,20370.0
2019-12-30 12:15:00,54.38,54.4,54.32,54.33,11785.0,50.897,50.9157,50.8409,50.8502,11785.0
2019-12-30 12:20:00,54.32,54.35,54.3,54.34,12382.0,50.8409,50.8689,50.8221,50.8596,12382.0
2019-12-30 12:25:00,54.35,54.4,54.32,54.4,12350.0,50.8689,50.9157,50.8409,50.9157,12350.0
2019-12-30 12:30:00,54.4,54.4,54.34,54.37,25335.0,50.9157,50.9157,50.8596,50.8877,25335.0
2019-12-30 12:35:00,54.38,54.38,54.33,54.36,13162.0,50.897,50.897,50.8502,50.8783,13162.0
2019-12-30 12:40:00,54.36,54.37,54.35,54.36,6223.0,50.8783,50.8877,50.8689,50.8783,6223.0
2019-12-30 12:45:00,54.36,54.38,54.33,54.34,18095.0,50.8783,50.897,50.8502,50.8596,18095.0
2019-12-30 12:50:00,54.35,54.38,54.34,54.37,33281.0,50.8689,50.897,50.8596,50.8877,33281.0
2019-12-30 12:55:00,54.37,54.39,54.34,54.34,28172.0,50.8877,50.9064,50.8596,50.8596,28172.0
2019-12-30 13:00:00,54.34,54.35,54.27,54.28,23310.0,50.8596,50.8689,50.7941,50.8034,23310.0
2019-12-30 13:05:00,54.28,54.35,54.28,54.33,11656.0,50.8034,50.8689,50.8034,50.8502,11656.0
2019-12-30 13:10:00,54.32,54.35,54.32,54.35,9060.0,50.8409,50.8689,50.8409,50.8689,9060.0
2019-12-30 13:15:00,54.36,54.37,54.33,54.34,19281.0,50.8783,50.8877,50.8502,50.8596,19281.0
2019-12-30 13:20:00,54.34,54.34,54.28,54.34,49547.0,50.8596,50.8596,50.8034,50.8596,49547.0
2019-12-30 13:25:00,54.33,54.33,54.31,54.32,20832.0,50.8502,50.8502,50.8315,50.8409,20832.0
2019-12-30 13:30:00,54.31,54.33,54.25,54.27,8945.0,50.8315,50.8502,50.7753,50.7941,8945.0
2019-12-30 13:35:00,54.28,54.32,54.27,54.32,14678.0,50.8034,50.8409,50.7941,50.8409,14678.0
2019-12-30 13:40:00,54.31,54.33,54.3,54.33,12108.0,50.8315,50.8502,50.8221,50.8502,12108.0
2019-12-30 13:45:00,54.33,54.33,54.27,54.29,10900.0,50.8502,50.8502,50.7941,50.8128,10900.0
2019-12-30 13:50:00,54.28,54.35,54.27,54.29,23944.0,50.8034,50.8689,50.7941,50.8128,23944.0
2019-12-30 13:55:00,54.28,54.31,54.28,54.31,10113.0,50.8034,50.8315,50.8034,50.8315,10113.0
2019-12-30 14:00:00,54.3,54.3,54.24,54.27,12022.0,50.8221,50.8221,50.766,50.7941,12022.0
2019-12-30 14:05:00,54.27,54.28,54.24,54.27,17059.0,50.7941,50.8034,50.766,50.7941,17059.0
2019-12-30 14:10:00,54.26,54.27,54.24,54.25,10512.0,50.7847,50.7941,50.766,50.7753,10512.0
2019-12-30 14:15:00,54.25,54.27,54.19,54.19,14853.0,50.7753,50.7941,50.7192,50.7192,14853.0
2019-12-30 14:20:00,54.2,54.21,54.18,54.19,17322.0,50.7285,50.7379,50.7098,50.7192,17322.0
2019-12-30 14:25:00,54.18,54.2,54.15,54.18,23491.0,50.7098,50.7285,50.6817,50.7098,23491.0
2019-12-30 14:30:00,54.17,54.21,54.17,54.21,15358.0,50.7005,50.7379,50.7005,50.7379,15358.0
2019-12-30 14:35:00,54.21,54.21,54.14,54.14,18584.0,50.7379,50.7379,50.6724,50.6724,18584.0
2019-12-30 14:40:00,54.14,54.14,54.11,54.12,9203.0,50.6724,50.6724,50.6443,50.6537,9203.0
2019-12-30 14:45:00,54.11,54.13,54.09,54.12,21177.0,50.6443,50.663,50.6256,50.6537,21177.0
2019-12-30 14:50:00,54.12,54.14,54.11,54.14,15277.0,50.6537,50.6724,50.6443,50.6724,15277.0
2019-12-30 14:55:00,54.13,54.18,54.11,54.11,22080.0,50.663,50.7098,50.6443,50.6443,22080.0
2019-12-30 15:00:00,54.11,54.13,54.08,54.12,11311.0,50.6443,50.663,50.6162,50.6537,11311.0
2019-12-30 15:05:00,54.12,54.18,54.11,54.16,13611.0,50.6537,50.7098,50.6443,50.6911,13611.0
2019-12-30 15:10:00,54.16,54.18,54.15,54.15,14049.0,50.6911,50.7098,50.6817,50.6817,14049.0
2019-12-30 15:15:00,54.16,54.21,54.15,54.18,19427.0,50.6911,50.7379,50.6817,50.7098,19427.0
2019-12-30 15:20:00,54.18,54.18,54.16,54.16,6899.0,50.7098,50.7098,50.6911,50.6911,6899.0
2019-12-30 15:25:00,54.16,54.18,54.14,54.16,12658.0,50.6911,50.7098,50.6724,50.6911,12658.0
2019-12-30 15:30:00,54.16,54.19,54.15,54.19,30554.0,50.6911,50.7192,50.6817,50.7192,30554.0
2019-12-30 15:35:00,54.19,54.22,54.15,54.15,21696.0,50.7192,50.7473,50.6817,50.6817,21696.0
2019-12-30 15:40:00,54.15,54.16,54.1,54.12,46461.0,50.6817,50.6911,50.6349,50.6537,46461.0
2019-12-30 15:45:00,54.12,54.14,54.07,54.08,46224.0,50.6537,50.6724,50.6069,50.6162,46224.0
2019-12-30 15:50:00,54.08,54.1,54.06,54.09,61392.0,50.6162,50.6349,50.5975,50.6256,61392.0
2019-12-30 15:55:00,54.1,54.13,54.06,54.09,138374.0,50.6349,50.663,50.5975,50.6256,138374.0
2019-12-31 09:30:00,54.04,54.12,53.88,53.88,43466.0,50.5788,50.6537,50.429,50.429,43466.0
2019-12-31 09:35:00,53.87,53.98,53.87,53.94,19918.0,50.4197,50.5226,50.4197,50.4852,19918.0
2019-12-31 09:40:00,53.91,53.97,53.87,53.94,23674.0,50.4571,50.5133,50.4197,50.4852,23674.0
2019-12-31 09:45:00,53.94,54.0,53.91,53.97,47982.0,50.4852,50.5414,50.4571,50.5133,47982.0
2019-12-31 09:50:00,53.97,54.07,53.96,54.04,88439.0,50.5133,50.6069,50.5039,50.5788,88439.0
2019-12-31 09:55:00,54.03,54.08,53.98,54.04,20437.0,50.5694,50.6162,50.5226,50.5788,20437.0
2019-12-31 10:00:00,54.05,54.05,53.91,53.94,31937.0,50.5882,50.5882,50.4571,50.4852,31937.0
2019-12-31 10:05:00,53.94,53.95,53.9,53.92,38325.0,50.4852,50.4946,50.4478,50.4665,38325.0
2019-12-31 10:10:00,53.92,53.95,53.84,53.94,26749.0,50.4665,50.4946,50.3916,50.4852,26749.0
2019-12-31 10:15:00,53.93,54.0,53.93,53.98,15415.0,50.4758,50.5414,50.4758,50.5226,15415.0
2019-12-31 10:20:00,53.97,53.97,53.88,53.9,15730.0,50.5133,50.5133,50.429,50.4478,15730.0
2019-12-31 10:25:00,53.89,53.93,53.84,53.84,18946.0,50.4384,50.4758,50.3916,50.3916,18946.0
2019-12-31 10:30:00,53.84,53.89,53.84,53.88,15067.0,50.3916,50.4384,50.3916,50.429,15067.0
2019-12-31 10:35:00,53.87,53.92,53.86,53.92,23464.0,50.4197,50.4665,50.4103,50.4665,23464.0
2019-12-31 10:40:00,53.91,53.93,53.89,53.92,16077.0,50.4571,50.4758,50.4384,50.4665,16077.0
2019-12-31 10:45:00,53.92,53.93,53.88,53.89,14979.0,50.4665,50.4758,50.429,50.4384,14979.0
2019-12-31 10:50:00,53.87,53.88,53.84,53.88,12321.0,50.4197,50.429,50.3916,50.429,12321.0
2019-12-31 10:55:00,53.87,53.88,53.84,53.86,13471.0,50.4197,50.429,50.3916,50.4103,13471.0
2019-12-31 11:00:00,53.85,53.93,53.84,53.93,20873.0,50.401,50.4758,50.3916,50.4758,20873.0
2019-12-31 11:05:00,53.91,53.92,53.88,53.91,8337.0,50.4571,50.4665,50.429,50.4571,8337.0
2019-12-31 11:10:00,53.92,53.95,53.91,53.95,20766.0,50.4665,50.4946,50.4571,50.4946,20766.0
2019-12-31 11:15:00,53.95,53.98,53.94,53.96,7669.0,50.4946,50.5226,50.4852,50.5039,7669.0
2019-12-31 11:20:00,53.96,54.03,53.95,54.02,13860.0,50.5039,50.5694,50.4946,50.5601,13860.0
2019-12-31 11:25:00,54.02,54.04,53.98,53.99,14284.0,50.5601,50.5788,50.5226,50.532,14284.0
2019-12-31 11:30:00,53.99,54.0,53.94,53.95,15575.0,50.532,50.5414,50.4852,50.4946,15575.0
2019-12-31 11:35:00,53.95,53.96,53.89,53.89,17575.0,50.4946,50.5039,50.4384,50.4384,17575.0
2019-12-31 11:40:00,53.89,53.98,53.88,53.98,13968.0,50.4384,50.5226,50.429,50.5226,13968.0
2019-12-31 11:45:00,53.98,54.0,53.96,53.99,21140.0,50.5226,50.5414,50.5039,50.532,21140.0
2019-12-31 11:50:00,53.99,54.0,53.97,53.98,14264.0,50.532,50.5414,50.5133,50.5226,14264.0
2019-12-31 11:55:00,53.98,53.99,53.93,53.98,12798.0,50.5226,50.532,50.4758,50.5226,12798.0
2019-12-31 12:00:00,53.98,53.99,53.94,53.95,10993.0,50.5226,50.532,50.4852,50.4946,10993.0
2019-12-31 12:05:00,53.95,53.98,53.94,53.95,15706.0,50.4946,50.5226,50.4852,50.4946,15706.0
2019-12-31 12:10:00,53.95,53.98,53.95,53.97,10106.0,50.4946,50.5226,50.4946,50.5133,10106.0
2019-12-31 12:15:00,53.97,53.98,53.94,53.94,14235.0,50.5133,50.5226,50.4852,50.4852,14235.0
2019-12-31 12:20:00,53.94,53.95,53.92,53.93,14292.0,50.4852,50.4946,50.4665,50.4758,14292.0
2019-12-31 12:25:00,53.93,53.99,53.93,53.99,22558.0,50.4758,50.532,50.4758,50.532,22558.0
2019-12-31 12:30:00,53.98,53.98,53.95,53.95,11478.0,50.5226,50.5226,50.4946,50.4946,11478.0
2019-12-31 12:35:00,53.95,53.98,53.95,53.97,17244.0,50.4946,50.5226,50.4946,50.5133,17244.0
2019-12-31 12:40:00,53.97,54.0,53.96,53.98,18480.0,50.5133,50.5414,50.5039,50.5226,18480.0
2019-12-31 12:45:00,53.98,54.02,53.97,54.01,10546.0,50.5226,50.5601,50.5133,50.5507,10546.0
2019-12-31 12:50:00,54.02,54.07,54.01,54.07,24799.0,50.5601,50.6069,50.5507,50.6069,24799.0
2019-12-31 12:55:00,54.07,54.07,53.99,54.0,25349.0,50.6069,50.6069,50.532,50.5414,25349.0
2019-12-31 13:00:00,54.0,54.03,54.0,54.0,12316.0,50.5414,50.5694,50.5414,50.5414,12316.0
2019-12-31 13:05:00,54.0,54.05,54.0,54.05,7787.0,50.5414,50.5882,50.5414,50.5882,7787.0
2019-12-31 13:10:00,54.04,54.05,53.99,54.0,11082.0,50.5788,50.5882,50.532,50.5414,11082.0
2019-12-31 13:15:00,54.01,54.01,53.93,53.93,12254.0,50.5507,50.5507,50.4758,50.4758,12254.0
2019-12-31 13:20:00,53.93,53.96,53.93,53.94,17057.0,50.4758,50.5039,50.4758,50.4852,17057.0
2019-12-31 13:25:00,53.94,53.98,53.93,53.97,8096.0,50.4852,50.5226,50.4758,50.5133,8096.0
2019-12-31 13:30:00,53.97,54.0,53.97,53.98,9135.0,50.5133,50.5414,50.5133,50.5226,9135.0
2019-12-31 13:35:00,53.98,53.99,53.97,53.98,14564.0,50.5226,50.532,50.5133,50.5226,14564.0
2019-12-31 13:40:00,53.98,54.0,53.97,53.98,13209.0,50.5226,50.5414,50.5133,50.5226,13209.0
2019-12-31 13:45:00,53.97,54.0,53.97,54.0,12154.0,50.5133,50.5414,50.5133,50.5414,12154.0
2019-12-31 13:50:00,53.99,54.0,53.97,54.0,11281.0,50.532,50.5414,50.5133,50.5414,11281.0
2019-12-31 13:55:00,53.99,54.0,53.98,53.98,12395.0,50.532,50.5414,50.5226,50.5226,12395.0
2019-12-31 14:00:00,53.98,53.99,53.97,53.98,8445.0,50.5226,50.532,50.5133,50.5226,8445.0
2019-12-31 14:05:00,53.98,54.0,53.94,53.94,20356.0,50.5226,50.5414,50.4852,50.4852,20356.0
2019-12-31 14:10:00,53.94,53.96,53.92,53.95,19448.0,50.4852,50.5039,50.4665,50.4946,19448.0
2019-12-31 14:15:00,53.95,53.95,53.9,53.91,21434.0,50.4946,50.4946,50.4478,50.4571,21434.0
2019-12-31 14:20:00,53.91,53.94,53.91,53.93,12441.0,50.4571,50.4852,50.4571,50.4758,12441.0
2019-12-31 14:25:00,53.93,53.94,53.88,53.89,18251.0,50.4758,50.4852,50.429,50.4384,18251.0
2019-12-31 14:30:00,53.89,53.91,53.88,53.89,20751.0,50.4384,50.4571,50.429,50.4384,20751.0
2019-12-31 14:35:00,53.89,53.89,53.83,53.84,33347.0,50.4384,50.4384,50.3822,50.3916,33347.0
2019-12-31 14:40:00,53.85,53.86,53.83,53.84,29837.0,50.401,50.4103,50.3822,50.3916,29837.0
2019-12-31 14:45:00,53.84,53.85,53.82,53.82,25472.0,50.3916,50.401,50.3729,50.3729,25472.0
2019-12-31 14:50:00,53.83,53.87,53.82,53.85,18186.0,50.3822,50.4197,50.3729,50.401,18186.0
2019-12-31 14:55:00,53.86,53.86,53.82,53.84,22698.0,50.4103,50.4103,50.3729,50.3916,22698.0
2019-12-31 15:00:00,53.84,53.91,53.83,53.91,21883.0,50.3916,50.4571,50.3822,50.4571,21883.0
2019-12-31 15:05:00,53.91,53.92,53.87,53.89,40006.0,50.4571,50.4665,50.4197,50.4384,40006.0
2019-12-31 15:10:00,53.89,53.9,53.85,53.89,39177.0,50.4384,50.4478,50.401,50.4384,39177.0
2019-12-31 15:15:00,53.89,53.92,53.85,53.91,54299.0,50.4384,50.4665,50.401,50.4571,54299.0
2019-12-31 15:20:00,53.92,53.93,53.9,53.9,38217.0,50.4665,50.4758,50.4478,50.4478,38217.0
2019-12-31 15:25:00,53.91,53.91,53.87,53.9,31830.0,50.4571,50.4571,50.4197,50.4478,31830.0
2019-12-31 15:30:00,53.89,53.94,53.89,53.91,49808.0,50.4384,50.4852,50.4384,50.4571,49808.0
2019-12-31 15:35:00,53.91,53.91,53.85,53.87,33658.0,50.4571,50.4571,50.401,50.4197,33658.0
2019-12-31 15:40:00,53.88,53.98,53.87,53.98,39178.0,50.429,50.5226,50.4197,50.5226,39178.0
2019-12-31 15:45:00,53.98,53.98,53.91,53.93,59633.0,50.5226,50.5226,50.4571,50.4758,59633.0
2019-12-31 15:50:00,53.93,53.98,53.89,53.98,67364.0,50.4758,50.5226,50.4384,50.5226,67364.0
2019-12-31 15:55:00,53.97,54.03,53.92,53.98,293700.0,50.5133,50.5694,50.4665,50.5226,293700.0
2020-01-02 09:30:00,54.38,54.57,54.34,54.57,86309.0,50.897,51.0748,50.8596,51.0748,86309.0
2020-01-02 09:35:00,54.57,54.7,54.53,54.7,33559.0,51.0748,51.1965,51.0374,51.1965,33559.0
2020-01-02 09:40:00,54.74,54.78,54.64,54.75,59977.0,51.234,51.2714,51.1404,51.2433,59977.0
2020-01-02 09:45:00,54.73,54.81,54.69,54.72,34681.0,51.2246,51.2995,51.1872,51.2152,34681.0
2020-01-02 09:50:00,54.7,54.7,54.53,54.6,33601.0,51.1965,51.1965,51.0374,51.1029,33601.0
2020-01-02 09:55:00,54.6,54.7,54.56,54.66,53388.0,51.1029,51.1965,51.0655,51.1591,53388.0
2020-01-02 10:00:00,54.66,54.67,54.61,54.62,30271.0,51.1591,51.1684,51.1123,51.1216,30271.0
2020-01-02 10:05:00,54.61,54.63,54.49,54.59,34318.0,51.1123,51.131,51.0,51.0936,34318.0
2020-01-02 10:10:00,54.59,54.6,54.45,54.46,31663.0,51.0936,51.1029,50.9625,50.9719,31663.0
2020-01-02 10:15:00,54.45,54.51,54.39,54.48,15482.0,50.9625,51.0187,50.9064,50.9906,15482.0
2020-01-02 10:20:00,54.49,54.52,54.47,54.51,37465.0,51.0,51.028,50.9813,51.0187,37465.0
2020-01-02 10:25:00,54.52,54.54,54.49,54.53,20349.0,51.028,51.0468,51.0,51.0374,20349.0
2020-01-02 10:30:00,54.53,54.53,54.41,54.46,13780.0,51.0374,51.0374,50.9251,50.9719,13780.0
2020-01-02 10:35:00,54.46,54.5,54.44,54.49,26036.0,50.9719,51.0093,50.9532,51.0,26036.0
2020-01-02 10:40:00,54.49,54.52,54.47,54.51,8029.0,51.0,51.028,50.9813,51.0187,8029.0
2020-01-02 10:45:00,54.51,54.55,54.49,54.55,22291.0,51.0187,51.0561,51.0,51.0561,22291.0
2020-01-02 10:50:00,54.55,54.57,54.49,54.55,17561.0,51.0561,51.0748,51.0,51.0561,17561.0
2020-01-02 10:55:00,54.55,54.58,54.49,54.49,23776.0,51.0561,51.0842,51.0,51.0,23776.0
2020-01-02 11:00:00,54.5,54.52,54.44,54.44,32759.0,51.0093,51.028,50.9532,50.9532,32759.0
2020-01-02 11:05:00,54.44,54.46,54.36,54.4,27234.0,50.9532,50.9719,50.8783,50.9157,27234.0
2020-01-02 11:10:00,54.41,54.44,54.35,54.39,134188.0,50.9251,50.9532,50.8689,50.9064,134188.0
2020-01-02 11:15:00,54.38,54.39,54.32,54.35,16652.0,50.897,50.9064,50.8409,50.8689,16652.0
2020-01-02 11:20:00,54.34,54.39,54.33,54.37,36187.0,50.8596,50.9064,50.8502,50.8877,36187.0
2020-01-02 11:25:00,54.37,54.39,54.35,54.39,24921.0,50.8877,50.9064,50.8689,50.9064,24921.0
2020-01-02 11:30:00,54.39,54.39,54.31,54.32,26752.0,50.9064,50.9064,50.8315,50.8409,26752.0
2020-01-02 11:35:00,54.32,54.4,54.28,54.4,22638.0,50.8409,50.9157,50.8034,50.9157,22638.0
2020-01-02 11:40:00,54.39,54.42,54.36,54.42,18438.0,50.9064,50.9345,50.8783,50.9345,18438.0
2020-01-02 11:45:00,54.41,54.45,54.39,54.44,10740.0,50.9251,50.9625,50.9064,50.9532,10740.0
2020-01-02 11:50:00,54.43,54.44,54.4,54.42,18446.0,50.9438,50.9532,50.9157,50.9345,18446.0
2020-01-02 11:55:00,54.42,54.47,54.42,54.46,10966.0,50.9345,50.9813,50.9345,50.9719,10966.0
2020-01-02 12:00:00,54.47,54.48,54.42,54.46,24260.0,50.9813,50.9906,50.9345,50.9719,24260.0
2020-01-02 12:05:00,54.47,54.5,54.46,54.5,14770.0,50.9813,51.0093,50.9719,51.0093,14770.0
2020-01-02 12:10:00,54.49,54.5,54.47,54.48,24174.0,51.0,51.0093,50.9813,50.9906,24174.0
2020-01-02 12:15:00,54.48,54.51,54.45,54.48,32225.0,50.9906,51.0187,50.9625,50.9906,32225.0
2020-01-02 12:20:00,54.47,54.51,54.46,54.5,17421.0,50.9813,51.0187,50.9719,51.0093,17421.0
2020-01-02 12:25:00,54.5,54.51,54.45,54.45,14615.0,51.0093,51.0187,50.9625,50.9625,14615.0
2020-01-02 12:30:00,54.45,54.45,54.4,54.4,13304.0,50.9625,50.9625,50.9157,50.9157,13304.0
2020-01-02 12:35:00,54.4,54.41,54.35,54.36,24916.0,50.9157,50.9251,50.8689,50.8783,24916.0
2020-01-02 12:40:00,54.36,54.37,54.32,54.33,20807.0,50.8783,50.8877,50.8409,50.8502,20807.0
2020-01-02 12:45:00,54.32,54.34,54.3,54.31,17893.0,50.8409,50.8596,50.8221,50.8315,17893.0
2020-01-02 12:50:00,54.31,54.32,54.3,54.3,10065.0,50.8315,50.8409,50.8221,50.8221,10065.0
2020-01-02 12:55:00,54.3,54.35,54.3,54.35,20246.0,50.8221,50.8689,50.8221,50.8689,20246.0
2020-01-02 13:00:00,54.35,54.36,54.34,54.34,59877.0,50.8689,50.8783,50.8596,50.8596,59877.0
2020-01-02 13:05:00,54.35,54.55,54.35,54.55,53723.0,50.8689,51.0561,50.8689,51.0561,53723.0
2020-01-02 13:10:00,54.54,54.57,54.46,54.46,41556.0,51.0468,51.0748,50.9719,50.9719,41556.0
2020-01-02 13:15:00,54.47,54.48,54.44,54.47,4723.0,50.9813,50.9906,50.9532,50.9813,4723.0
2020-01-02 13:20:00,54.48,54.53,54.47,54.53,12873.0,50.9906,51.0374,50.9813,51.0374,12873.0
2020-01-02 13:25:00,54.54,54.55,54.51,54.54,11106.0,51.0468,51.0561,51.0187,51.0468,11106.0
2020-01-02 13:30:00,54.54,54.54,54.48,54.51,16503.0,51.0468,51.0468,50.9906,51.0187,16503.0
2020-01-02 13:35:00,54.51,54.51,54.48,54.5,4934.0,51.0187,51.0187,50.9906,51.0093,4934.0
2020-01-02 13:40:00,54.5,54.53,54.48,54.53,66501.0,51.0093,51.0374,50.9906,51.0374,66501.0
2020-01-02 13:45:00,54.53,54.55,54.5,54.51,16033.0,51.0374,51.0561,51.0093,51.0187,16033.0
2020-01-02 13:50:00,54.51,54.51,54.5,54.5,21950.0,51.0187,51.0187,51.0093,51.0093,21950.0
2020-01-02 13:55:00,54.51,54.54,54.5,54.53,13087.0,51.0187,51.0468,51.0093,51.0374,13087.0
2020-01-02 14:00:00,54.53,54.56,54.52,54.56,14142.0,51.0374,51.0655,51.028,51.0655,14142.0
2020-01-02 14:05:00,54.55,54.55,54.49,54.5,41044.0,51.0561,51.0561,51.0,51.0093,41044.0
2020-01-02 14:10:00,54.51,54.52,54.5,54.52,15396.0,51.0187,51.028,51.0093,51.028,15396.0
2020-01-02 14:15:00,54.52,54.54,54.5,54.51,17110.0,51.028,51.0468,51.0093,51.0187,17110.0
2020-01-02 14:20:00,54.51,54.54,54.5,54.54,20144.0,51.0187,51.0468,51.0093,51.0468,20144.0
2020-01-02 14:25:00,54.54,54.55,54.51,54.52,11288.0,51.0468,51.0561,51.0187,51.028,11288.0
2020-01-02 14:30:00,54.52,54.52,54.5,54.51,12580.0,51.028,51.028,51.0093,51.0187,12580.0
2020-01-02 14:35:00,54.52,54.53,54.5,54.51,19408.0,51.028,51.0374,51.0093,51.0187,19408.0
2020-01-02 14:40:00,54.52,54.54,54.5,54.54,15559.0,51.028,51.0468,51.0093,51.0468,15559.0
2020-01-02 14:45:00,54.54,54.55,54.52,54.55,13006.0,51.0468,51.0561,51.028,51.0561,13006.0
2020-01-02 14:50:00,54.55,54.57,54.51,54.51,24326.0,51.0561,51.0748,51.0187,51.0187,24326.0
2020-01-02 14:55:00,54.51,54.54,54.5,54.51,28909.0,51.0187,51.0468,51.0093,51.0187,28909.0
2020-01-02 15:00:00,54.5,54.51,54.48,54.5,13531.0,51.0093,51.0187,50.9906,51.0093,13531.0
2020-01-02 15:05:00,54.5,54.5,54.46,54.5,28390.0,51.0093,51.0093,50.9719,51.0093,28390.0
2020-01-02 15:10:00,54.5,54.54,54.5,54.53,78194.0,51.0093,51.0468,51.0093,51.0374,78194.0
2020-01-02 15:15:00,54.53,54.54,54.49,54.53,56846.0,51.0374,51.0468,51.0,51.0374,56846.0
2020-01-02 15:20:00,54.53,54.57,54.5,54.52,40945.0,51.0374,51.0748,51.0093,51.028,40945.0
2020-01-02 15:25:00,54.53,54.57,54.53,54.57,9149.0,51.0374,51.0748,51.0374,51.0748,9149.0
2020-01-02 15:30:00,54.57,54.62,54.57,54.6,27498.0,51.0748,51.1216,51.0748,51.1029,27498.0
2020-01-02 15:35:00,54.61,54.67,54.6,54.65,36104.0,51.1123,51.1684,51.1029,51.1497,36104.0
2020-01-02 15:40:00,54.65,54.7,54.64,54.7,33513.0,51.1497,51.1965,51.1404,51.1965,33513.0
2020-01-02 15:45:00,54.7,54.7,54.65,54.68,46043.0,51.1965,51.1965,51.1497,51.1778,46043.0
2020-01-02 15:50:00,54.68,54.83,54.68,54.83,179412.0,51.1778,51.3182,51.1778,51.3182,179412.0
2020-01-02 15:55:00,54.82,54.87,54.81,54.85,258711.0,51.3088,51.3556,51.2995,51.3369,258711.0
2020-01-03 09:30:00,53.6,53.74,53.04,53.52,242383.0,50.167,50.298,49.6428,50.0921,242383.0
2020-01-03 09:35:00,53.5,53.52,53.28,53.49,91907.0,50.0734,50.0921,49.8675,50.064,91907.0
2020-01-03 09:40:00,53.48,53.64,53.43,53.58,114150.0,50.0547,50.2044,50.0079,50.1483,114150.0
2020-01-03 09:45:00,53.59,53.6,53.42,53.55,75693.0,50.1576,50.167,49.9985,50.1202,75693.0
2020-01-03 09:50:00,53.55,53.63,53.41,53.53,86057.0,50.1202,50.1951,49.9891,50.1015,86057.0
2020-01-03 09:55:00,53.54,53.59,53.49,53.53,50658.0,50.1108,50.1576,50.064,50.1015,50658.0
2020-01-03 10:00:00,53.52,53.54,53.36,53.42,115188.0,50.0921,50.1108,49.9423,49.9985,115188.0
2020-01-03 10:05:00,53.41,53.55,53.4,53.54,61024.0,49.9891,50.1202,49.9798,50.1108,61024.0
2020-01-03 10:10:00,53.54,53.57,53.39,53.49,49465.0,50.1108,50.1389,49.9704,50.064,49465.0
2020-01-03 10:15:00,53.49,53.6,53.48,53.51,30508.0,50.064,50.167,50.0547,50.0827,30508.0
2020-01-03 10:20:00,53.51,53.53,53.44,53.52,27980.0,50.0827,50.1015,50.0172,50.0921,27980.0
2020-01-03 10:25:00,53.53,53.71,53.5,53.66,45298.0,50.1015,50.2699,50.0734,50.2231,45298.0
2020-01-03 10:30:00,53.65,53.79,53.63,53.76,36359.0,50.2138,50.3448,50.1951,50.3167,36359.0
2020-01-03 10:35:00,53.76,53.82,53.69,53.73,27608.0,50.3167,50.3729,50.2512,50.2886,27608.0
2020-01-03 10:40:00,53.73,53.82,53.72,53.82,24713.0,50.2886,50.3729,50.2793,50.3729,24713.0
2020-01-03 10:45:00,53.81,53.9,53.81,53.83,28521.0,50.3635,50.4478,50.3635,50.3822,28521.0
2020-01-03 10:50:00,53.83,53.88,53.77,53.87,29126.0,50.3822,50.429,50.3261,50.4197,29126.0
2020-01-03 10:55:00,53.87,54.0,53.86,53.99,26162.0,50.4197,50.5414,50.4103,50.532,26162.0
2020-01-03 11:00:00,53.99,54.05,53.97,54.03,38373.0,50.532,50.5882,50.5133,50.5694,38373.0
2020-01-03 11:05:00,54.04,54.04,53.95,54.03,28090.0,50.5788,50.5788,50.4946,50.5694,28090.0
2020-01-03 11:10:00,54.04,54.04,53.96,53.97,25267.0,50.5788,50.5788,50.5039,50.5133,25267.0
2020-01-03 11:15:00,53.98,53.98,53.88,53.91,46976.0,50.5226,50.5226,50.429,50.4571,46976.0
2020-01-03 11:20:00,53.91,54.08,53.9,54.01,32731.0,50.4571,50.6162,50.4478,50.5507,32731.0
2020-01-03 11:25:00,54.03,54.13,54.03,54.09,16937.0,50.5694,50.663,50.5694,50.6256,16937.0
2020-01-03 11:30:00,54.08,54.15,54.07,54.15,11504.0,50.6162,50.6817,50.6069,50.6817,11504.0
2020-01-03 11:35:00,54.18,54.18,54.11,54.11,10211.0,50.7098,50.7098,50.6443,50.6443,10211.0
2020-01-03 11:40:00,54.12,54.2,54.07,54.2,23945.0,50.6537,50.7285,50.6069,50.7285,23945.0
2020-01-03 11:45:00,54.18,54.23,54.16,54.21,11564.0,50.7098,50.7566,50.6911,50.7379,11564.0
2020-01-03 11:50:00,54.21,54.23,54.16,54.17,14491.0,50.7379,50.7566,50.6911,50.7005,14491.0
2020-01-03 11:55:00,54.16,54.17,54.12,54.14,15097.0,50.6911,50.7005,50.6537,50.6724,15097.0
2020-01-03 12:00:00,54.15,54.21,54.13,54.21,11419.0,50.6817,50.7379,50.663,50.7379,11419.0
2020-01-03 12:05:00,54.21,54.24,54.1,54.15,18472.0,50.7379,50.766,50.6349,50.6817,18472.0
2020-01-03 12:10:00,54.16,54.21,54.15,54.16,7226.0,50.6911,50.7379,50.6817,50.6911,7226.0
2020-01-03 12:15:00,54.16,54.23,54.15,54.2,14371.0,50.6911,50.7566,50.6817,50.7285,14371.0
2020-01-03 12:20:00,54.2,54.24,54.17,54.18,9336.0,50.7285,50.766,50.7005,50.7098,9336.0
2020-01-03 12:25:00,54.19,54.26,54.19,54.23,15809.0,50.7192,50.7847,50.7192,50.7566,15809.0
2020-01-03 12:30:00,54.24,54.25,54.21,54.22,8352.0,50.766,50.7753,50.7379,50.7473,8352.0
2020-01-03 12:35:00,54.23,54.25,54.2,54.21,10021.0,50.7566,50.7753,50.7285,50.7379,10021.0
2020-01-03 12:40:00,54.23,54.25,54.2,54.22,8266.0,50.7566,50.7753,50.7285,50.7473,8266.0
2020-01-03 12:45:00,54.23,54.31,54.23,54.27,8115.0,50.7566,50.8315,50.7566,50.7941,8115.0
2020-01-03 12:50:00,54.28,54.29,54.25,54.26,10848.0,50.8034,50.8128,50.7753,50.7847,10848.0
2020-01-03 12:55:00,54.25,54.25,54.18,54.18,9726.0,50.7753,50.7753,50.7098,50.7098,9726.0
2020-01-03 13:00:00,54.19,54.21,54.14,54.18,12800.0,50.7192,50.7379,50.6724,50.7098,12800.0
2020-01-03 13:05:00,54.17,54.23,54.17,54.22,10038.0,50.7005,50.7566,50.7005,50.7473,10038.0
2020-01-03 13:10:00,54.21,54.22,54.14,54.14,12320.0,50.7379,50.7473,50.6724,50.6724,12320.0
2020-01-03 13:15:00,54.13,54.17,54.11,54.12,13140.0,50.663,50.7005,50.6443,50.6537,13140.0
2020-01-03 13:20:00,54.13,54.24,54.13,54.24,11447.0,50.663,50.766,50.663,50.766,11447.0
2020-01-03 13:25:00,54.23,54.29,54.23,54.28,9504.0,50.7566,50.8128,50.7566,50.8034,9504.0
2020-01-03 13:30:00,54.28,54.3,54.21,54.23,27810.0,50.8034,50.8221,50.7379,50.7566,27810.0
2020-01-03 13:35:00,54.22,54.25,54.09,54.14,30462.0,50.7473,50.7753,50.6256,50.6724,30462.0
2020-01-03 13:40:00,54.15,54.22,54.15,54.16,11052.0,50.6817,50.7473,50.6817,50.6911,11052.0
2020-01-03 13:45:00,54.17,54.23,54.15,54.2,13006.0,50.7005,50.7566,50.6817,50.7285,13006.0
2020-01-03 13:50:00,54.21,54.24,54.16,54.16,14140.0,50.7379,50.766,50.6911,50.6911,14140.0
2020-01-03 13:55:00,54.16,54.18,54.13,54.18,9532.0,50.6911,50.7098,50.663,50.7098,9532.0
2020-01-03 14:00:00,54.18,54.19,54.09,54.1,17514.0,50.7098,50.7192,50.6256,50.6349,17514.0
2020-01-03 14:05:00,54.11,54.18,54.1,54.12,19975.0,50.6443,50.7098,50.6349,50.6537,19975.0
2020-01-03 14:10:00,54.12,54.18,54.12,54.13,15423.0,50.6537,50.7098,50.6537,50.663,15423.0
2020-01-03 14:15:00,54.14,54.19,54.13,54.17,10795.0,50.6724,50.7192,50.663,50.7005,10795.0
2020-01-03 14:20:00,54.18,54.25,54.18,54.2,19662.0,50.7098,50.7753,50.7098,50.7285,19662.0
2020-01-03 14:25:00,54.21,54.23,54.18,54.22,16920.0,50.7379,50.7566,50.7098,50.7473,16920.0
2020-01-03 14:30:00,54.21,54.25,54.19,54.25,9814.0,50.7379,50.7753,50.7192,50.7753,9814.0
2020-01-03 14:35:00,54.26,54.28,54.23,54.26,15087.0,50.7847,50.8034,50.7566,50.7847,15087.0
2020-01-03 14:40:00,54.26,54.28,54.23,54.27,12428.0,50.7847,50.8034,50.7566,50.7941,12428.0
2020-01-03 14:45:00,54.26,54.28,54.24,54.28,12708.0,50.7847,50.8034,50.766,50.8034,12708.0
2020-01-03 14:50:00,54.28,54.28,54.25,54.28,12043.0,50.8034,50.8034,50.7753,50.8034,12043.0
2020-01-03 14:55:00,54.28,54.32,54.28,54.31,20217.0,50.8034,50.8409,50.8034,50.8315,20217.0
2020-01-03 15:00:00,54.3,54.42,54.26,54.36,39646.0,50.8221,50.9345,50.7847,50.8783,39646.0
2020-01-03 15:05:00,54.36,54.36,54.31,54.33,20208.0,50.8783,50.8783,50.8315,50.8502,20208.0
2020-01-03 15:10:00,54.34,54.35,54.31,54.31,23846.0,50.8596,50.8689,50.8315,50.8315,23846.0
2020-01-03 15:15:00,54.33,54.33,54.24,54.27,15400.0,50.8502,50.8502,50.766,50.7941,15400.0
2020-01-03 15:20:00,54.26,54.29,54.24,54.27,22998.0,50.7847,50.8128,50.766,50.7941,22998.0
2020-01-03 15:25:00,54.26,54.29,54.22,54.22,30959.0,50.7847,50.8128,50.7473,50.7473,30959.0
2020-01-03 15:30:00,54.23,54.23,54.13,54.19,26970.0,50.7566,50.7566,50.663,50.7192,26970.0
2020-01-03 15:35:00,54.19,54.24,54.17,54.2,45226.0,50.7192,50.766,50.7005,50.7285,45226.0
2020-01-03 15:40:00,54.21,54.31,54.21,54.26,37187.0,50.7379,50.8315,50.7379,50.7847,37187.0
2020-01-03 15:45:00,54.26,54.27,54.18,54.23,30855.0,50.7847,50.7941,50.7098,50.7566,30855.0
2020-01-03 15:50:00,54.23,54.34,54.22,54.3,55215.0,50.7566,50.8596,50.7473,50.8221,55215.0
2020-01-03 15:55:00,54.3,54.38,54.27,54.33,163836.0,50.8221,50.897,50.7941,50.8502,163836.0
2020-01-06 09:30:00,53.69,54.09,53.48,53.97,185668.0,50.2512,50.6256,50.0547,50.5133,185668.0
2020-01-06 09:35:00,53.96,54.25,53.95,54.25,144793.0,50.5039,50.7753,50.4946,50.7753,144793.0
2020-01-06 09:40:00,54.25,54.28,54.13,54.26,122765.0,50.7753,50.8034,50.663,50.7847,122765.0
2020-01-06 09:45:00,54.24,54.24,54.14,54.21,54552.0,50.766,50.766,50.6724,50.7379,54552.0
2020-01-06 09:50:00,54.21,54.25,54.05,54.07,46397.0,50.7379,50.7753,50.5882,50.6069,46397.0
2020-01-06 09:55:00,54.07,54.19,54.07,54.14,38535.0,50.6069,50.7192,50.6069,50.6724,38535.0
2020-01-06 10:00:00,54.14,54.15,53.99,54.04,29411.0,50.6724,50.6817,50.532,50.5788,29411.0
2020-01-06 10:05:00,54.05,54.07,53.95,54.0,39608.0,50.5882,50.6069,50.4946,50.5414,39608.0
2020-01-06 10:10:00,54.0,54.16,54.0,54.09,31113.0,50.5414,50.6911,50.5414,50.6256,31113.0
2020-01-06 10:15:00,54.08,54.24,54.08,54.23,44017.0,50.6162,50.766,50.6162,50.7566,44017.0
2020-01-06 10:20:00,54.23,54.25,54.13,54.22,58872.0,50.7566,50.7753,50.663,50.7473,58872.0
2020-01-06 10:25:00,54.22,54.33,54.18,54.29,48161.0,50.7473,50.8502,50.7098,50.8128,48161.0
2020-01-06 10:30:00,54.29,54.39,54.27,54.32,42636.0,50.8128,50.9064,50.7941,50.8409,42636.0
2020-01-06 10:35:00,54.32,54.35,54.27,54.34,20333.0,50.8409,50.8689,50.7941,50.8596,20333.0
2020-01-06 10:40:00,54.34,54.45,54.29,54.44,47446.0,50.8596,50.9625,50.8128,50.9532,47446.0
2020-01-06 10:45:00,54.44,54.45,54.38,54.43,26598.0,50.9532,50.9625,50.897,50.9438,26598.0
2020-01-06 10:50:00,54.43,54.45,54.32,54.35,44971.0,50.9438,50.9625,50.8409,50.8689,44971.0
2020-01-06 10:55:00,54.36,54.41,54.35,54.39,34540.0,50.8783,50.9251,50.8689,50.9064,34540.0
2020-01-06 11:00:00,54.38,54.43,54.34,54.37,24147.0,50.897,50.9438,50.8596,50.8877,24147.0
2020-01-06 11:05:00,54.36,54.47,54.35,54.46,31440.0,50.8783,50.9813,50.8689,50.9719,31440.0
2020-01-06 11:10:00,54.47,54.52,54.45,54.51,46696.0,50.9813,51.028,50.9625,51.0187,46696.0
2020-01-06 11:15:00,54.51,54.56,54.44,54.54,35282.0,51.0187,51.0655,50.9532,51.0468,35282.0
2020-01-06 11:20:00,54.55,54.56,54.42,54.53,18847.0,51.0561,51.0655,50.9345,51.0374,18847.0
2020-01-06 11:25:00,54.52,54.52,54.41,54.47,21300.0,51.028,51.028,50.9251,50.9813,21300.0
2020-01-06 11:30:00,54.47,54.51,54.4,54.41,31369.0,50.9813,51.0187,50.9157,50.9251,31369.0
2020-01-06 11:35:00,54.41,54.42,54.35,54.36,28807.0,50.9251,50.9345,50.8689,50.8783,28807.0
2020-01-06 11:40:00,54.36,54.36,54.3,54.35,19501.0,50.8783,50.8783,50.8221,50.8689,19501.0
2020-01-06 11:45:00,54.35,54.39,54.3,54.3,32924.0,50.8689,50.9064,50.8221,50.8221,32924.0
2020-01-06 11:50:00,54.29,54.31,54.25,54.25,14672.0,50.8128,50.8315,50.7753,50.7753,14672.0
2020-01-06 11:55:00,54.26,54.35,54.26,54.32,17471.0,50.7847,50.8689,50.7847,50.8409,17471.0
2020-01-06 12:00:00,54.31,54.37,54.28,54.36,15224.0,50.8315,50.8877,50.8034,50.8783,15224.0
2020-01-06 12:05:00,54.37,54.4,54.35,54.38,15862.0,50.8877,50.9157,50.8689,50.897,15862.0
2020-01-06 12:10:00,54.37,54.37,54.32,54.32,10331.0,50.8877,50.8877,50.8409,50.8409,10331.0
2020-01-06 12:15:00,54.31,54.32,54.24,54.24,16600.0,50.8315,50.8409,50.766,50.766,16600.0
2020-01-06 12:20:00,54.23,54.31,54.22,54.26,14057.0,50.7566,50.8315,50.7473,50.7847,14057.0
2020-01-06 12:25:00,54.26,54.26,54.22,54.25,11109.0,50.7847,50.7847,50.7473,50.7753,11109.0
2020-01-06 12:30:00,54.26,54.29,54.22,54.22,12248.0,50.7847,50.8128,50.7473,50.7473,12248.0
2020-01-06 12:35:00,54.23,54.26,54.22,54.23,11464.0,50.7566,50.7847,50.7473,50.7566,11464.0
2020-01-06 12:40:00,54.24,54.29,54.24,54.29,8431.0,50.766,50.8128,50.766,50.8128,8431.0
2020-01-06 12:45:00,54.28,54.32,54.28,54.29,21475.0,50.8034,50.8409,50.8034,50.8128,21475.0
2020-01-06 12:50:00,54.3,54.32,54.23,54.25,16143.0,50.8221,50.8409,50.7566,50.7753,16143.0
2020-01-06 12:55:00,54.26,54.27,54.21,54.25,12206.0,50.7847,50.7941,50.7379,50.7753,12206.0
2020-01-06 13:00:00,54.24,54.26,54.22,54.22,13937.0,50.766,50.7847,50.7473,50.7473,13937.0
2020-01-06 13:05:00,54.23,54.3,54.23,54.29,11063.0,50.7566,50.8221,50.7566,50.8128,11063.0
2020-01-06 13:10:00,54.3,54.3,54.23,54.23,26495.0,50.8221,50.8221,50.7566,50.7566,26495.0
2020-01-06 13:15:00,54.23,54.29,54.22,54.25,15699.0,50.7566,50.8128,50.7473,50.7753,15699.0
2020-01-06 13:20:00,54.25,54.27,54.22,54.25,9632.0,50.7753,50.7941,50.7473,50.7753,9632.0
2020-01-06 13:25:00,54.26,54.27,54.2,54.21,14706.0,50.7847,50.7941,50.7285,50.7379,14706.0
2020-01-06 13:30:00,54.2,54.23,54.17,54.17,14726.0,50.7285,50.7566,50.7005,50.7005,14726.0
2020-01-06 13:35:00,54.16,54.23,54.14,54.16,31115.0,50.6911,50.7566,50.6724,50.6911,31115.0
2020-01-06 13:40:00,54.16,54.2,54.11,54.13,20794.0,50.6911,50.7285,50.6443,50.663,20794.0
2020-01-06 13:45:00,54.13,54.17,54.12,54.14,15577.0,50.663,50.7005,50.6537,50.6724,15577.0
2020-01-06 13:50:00,54.15,54.17,54.1,54.11,17424.0,50.6817,50.7005,50.6349,50.6443,17424.0
2020-01-06 13:55:00,54.12,54.12,54.03,54.03,23551.0,50.6537,50.6537,50.5694,50.5694,23551.0
2020-01-06 14:00:00,54.04,54.1,54.01,54.07,30563.0,50.5788,50.6349,50.5507,50.6069,30563.0
2020-01-06 14:05:00,54.06,54.1,54.05,54.07,14513.0,50.5975,50.6349,50.5882,50.6069,14513.0
2020-01-06 14:10:00,54.07,54.13,54.07,54.13,19502.0,50.6069,50.663,50.6069,50.663,19502.0
2020-01-06 14:15:00,54.13,54.18,54.12,54.12,17376.0,50.663,50.7098,50.6537,50.6537,17376.0
2020-01-06 14:20:00,54.12,54.14,54.07,54.07,31516.0,50.6537,50.6724,50.6069,50.6069,31516.0
2020-01-06 14:25:00,54.07,54.08,54.01,54.01,31559.0,50.6069,50.6162,50.5507,50.5507,31559.0
2020-01-06 14:30:00,54.01,54.05,54.0,54.05,22287.0,50.5507,50.5882,50.5414,50.5882,22287.0
2020-01-06 14:35:00,54.05,54.12,54.05,54.07,16977.0,50.5882,50.6537,50.5882,50.6069,16977.0
2020-01-06 14:40:00,54.07,54.1,54.04,54.08,20573.0,50.6069,50.6349,50.5788,50.6162,20573.0
2020-01-06 14:45:00,54.07,54.08,54.04,54.06,12042.0,50.6069,50.6162,50.5788,50.5975,12042.0
2020-01-06 14:50:00,54.06,54.1,54.04,54.04,13212.0,50.5975,50.6349,50.5788,50.5788,13212.0
2020-01-06 14:55:00,54.05,54.08,54.03,54.06,32157.0,50.5882,50.6162,50.5694,50.5975,32157.0
2020-01-06 15:00:00,54.05,54.12,54.05,54.08,31932.0,50.5882,50.6537,50.5882,50.6162,31932.0
2020-01-06 15:05:00,54.08,54.13,54.07,54.13,10203.0,50.6162,50.663,50.6069,50.663,10203.0
2020-01-06 15:10:00,54.12,54.14,54.1,54.1,28548.0,50.6537,50.6724,50.6349,50.6349,28548.0
2020-01-06 15:15:00,54.1,54.11,54.05,54.06,21051.0,50.6349,50.6443,50.5882,50.5975,21051.0
2020-01-06 15:20:00,54.05,54.11,54.04,54.09,21614.0,50.5882,50.6443,50.5788,50.6256,21614.0
2020-01-06 15:25:00,54.09,54.1,54.03,54.03,29309.0,50.6256,50.6349,50.5694,50.5694,29309.0
2020-01-06 15:30:00,54.02,54.11,54.02,54.09,32318.0,50.5601,50.6443,50.5601,50.6256,32318.0
2020-01-06 15:35:00,54.09,54.11,54.05,54.11,53580.0,50.6256,50.6443,50.5882,50.6443,53580.0
2020-01-06 15:40:00,54.11,54.13,54.05,54.1,43944.0,50.6443,50.663,50.5882,50.6349,43944.0
2020-01-06 15:45:00,54.1,54.17,54.09,54.14,52906.0,50.6349,50.7005,50.6256,50.6724,52906.0
2020-01-06 15:50:00,54.15,54.26,54.14,54.22,97836.0,50.6817,50.7847,50.6724,50.7473,97836.0
2020-01-06 15:55:00,54.22,54.25,54.11,54.14,240049.0,50.7473,50.7753,50.6443,50.6724,240049.0
2020-01-07 09:30:00,54.33,54.4,54.03,54.21,49743.0,50.8502,50.9157,50.5694,50.7379,49743.0
2020-01-07 09:35:00,54.18,54.32,54.17,54.23,26853.0,50.7098,50.8409,50.7005,50.7566,26853.0
2020-01-07 09:40:00,54.18,54.19,53.95,53.95,33898.0,50.7098,50.7192,50.4946,50.4946,33898.0
2020-01-07 09:45:00,53.94,53.97,53.88,53.96,17248.0,50.4852,50.5133,50.429,50.5039,17248.0
2020-01-07 09:50:00,53.95,54.05,53.93,53.95,18901.0,50.4946,50.5882,50.4758,50.4946,18901.0
2020-01-07 09:55:00,53.96,54.06,53.95,54.04,19719.0,50.5039,50.5975,50.4946,50.5788,19719.0
2020-01-07 10:00:00,54.05,54.12,54.03,54.04,29520.0,50.5882,50.6537,50.5694,50.5788,29520.0
2020-01-07 10:05:00,54.04,54.05,53.98,54.03,19559.0,50.5788,50.5882,50.5226,50.5694,19559.0
2020-01-07 10:10:00,54.03,54.09,54.02,54.08,24493.0,50.5694,50.6256,50.5601,50.6162,24493.0
2020-01-07 10:15:00,54.08,54.12,54.07,54.11,20340.0,50.6162,50.6537,50.6069,50.6443,20340.0
2020-01-07 10:20:00,54.11,54.16,54.1,54.15,19757.0,50.6443,50.6911,50.6349,50.6817,19757.0
2020-01-07 10:25:00,54.14,54.21,54.07,54.2,13331.0,50.6724,50.7379,50.6069,50.7285,13331.0
2020-01-07 10:30:00,54.21,54.23,54.07,54.12,26665.0,50.7379,50.7566,50.6069,50.6537,26665.0
2020-01-07 10:35:00,54.14,54.17,54.1,54.16,13094.0,50.6724,50.7005,50.6349,50.6911,13094.0
2020-01-07 10:40:00,54.16,54.17,54.11,54.13,19106.0,50.6911,50.7005,50.6443,50.663,19106.0
2020-01-07 10:45:00,54.13,54.16,54.07,54.16,13100.0,50.663,50.6911,50.6069,50.6911,13100.0
2020-01-07 10:50:00,54.15,54.2,54.13,54.13,21604.0,50.6817,50.7285,50.663,50.663,21604.0
2020-01-07 10:55:00,54.11,54.22,54.1,54.21,23499.0,50.6443,50.7473,50.6349,50.7379,23499.0
2020-01-07 11:00:00,54.22,54.27,54.21,54.27,18263.0,50.7473,50.7941,50.7379,50.7941,18263.0
2020-01-07 11:05:00,54.27,54.3,54.25,54.26,11987.0,50.7941,50.8221,50.7753,50.7847,11987.0
2020-01-07 11:10:00,54.26,54.28,54.24,54.28,12089.0,50.7847,50.8034,50.766,50.8034,12089.0
2020-01-07 11:15:00,54.27,54.28,54.21,54.28,11425.0,50.7941,50.8034,50.7379,50.8034,11425.0
2020-01-07 11:20:00,54.27,54.28,54.23,54.28,13100.0,50.7941,50.8034,50.7566,50.8034,13100.0
2020-01-07 11:25:00,54.28,54.29,54.21,54.24,12363.0,50.8034,50.8128,50.7379,50.766,12363.0
2020-01-07 11:30:00,54.25,54.26,54.18,54.18,11696.0,50.7753,50.7847,50.7098,50.7098,11696.0
2020-01-07 11:35:00,54.19,54.22,54.16,54.18,9517.0,50.7192,50.7473,50.6911,50.7098,9517.0
2020-01-07 11:40:00,54.17,54.2,54.16,54.18,13102.0,50.7005,50.7285,50.6911,50.7098,13102.0
2020-01-07 11:45:00,54.17,54.19,54.12,54.12,18180.0,50.7005,50.7192,50.6537,50.6537,18180.0
2020-01-07 11:50:00,54.13,54.17,54.12,54.15,18206.0,50.663,50.7005,50.6537,50.6817,18206.0
2020-01-07 11:55:00,54.14,54.16,54.07,54.08,16354.0,50.6724,50.6911,50.6069,50.6162,16354.0
2020-01-07 12:00:00,54.09,54.14,54.08,54.14,16119.0,50.6256,50.6724,50.6162,50.6724,16119.0
2020-01-07 12:05:00,54.14,54.15,54.1,54.12,7474.0,50.6724,50.6817,50.6349,50.6537,7474.0
2020-01-07 12:10:00,54.11,54.13,54.09,54.09,11115.0,50.6443,50.663,50.6256,50.6256,11115.0
2020-01-07 12:15:00,54.1,54.1,54.02,54.03,44807.0,50.6349,50.6349,50.5601,50.5694,44807.0
2020-01-07 12:20:00,54.02,54.02,53.98,54.0,18542.0,50.5601,50.5601,50.5226,50.5414,18542.0
2020-01-07 12:25:00,53.99,54.01,53.97,53.98,15010.0,50.532,50.5507,50.5133,50.5226,15010.0
2020-01-07 12:30:00,53.97,53.99,53.94,53.99,16817.0,50.5133,50.532,50.4852,50.532,16817.0
2020-01-07 12:35:00,53.99,54.03,53.99,54.02,13233.0,50.532,50.5694,50.532,50.5601,13233.0
2020-01-07 12:40:00,54.01,54.02,53.98,54.0,9687.0,50.5507,50.5601,50.5226,50.5414,9687.0
2020-01-07 12:45:00,54.0,54.0,53.9,53.91,13538.0,50.5414,50.5414,50.4478,50.4571,13538.0
2020-01-07 12:50:00,53.91,53.94,53.9,53.93,12256.0,50.4571,50.4852,50.4478,50.4758,12256.0
2020-01-07 12:55:00,53.94,54.0,53.93,53.98,10562.0,50.4852,50.5414,50.4758,50.5226,10562.0
2020-01-07 13:00:00,53.98,54.03,53.98,54.02,10409.0,50.5226,50.5694,50.5226,50.5601,10409.0
2020-01-07 13:05:00,54.01,54.02,53.98,54.01,19849.0,50.5507,50.5601,50.5226,50.5507,19849.0
2020-01-07 13:10:00,54.01,54.01,53.99,54.01,14509.0,50.5507,50.5507,50.532,50.5507,14509.0
2020-01-07 13:15:00,54.01,54.01,53.96,53.98,16091.0,50.5507,50.5507,50.5039,50.5226,16091.0
2020-01-07 13:20:00,53.98,54.0,53.97,53.98,11954.0,50.5226,50.5414,50.5133,50.5226,11954.0
2020-01-07 13:25:00,53.98,53.98,53.91,53.95,26574.0,50.5226,50.5226,50.4571,50.4946,26574.0
2020-01-07 13:30:00,53.96,54.01,53.93,54.0,52586.0,50.5039,50.5507,50.4758,50.5414,52586.0
2020-01-07 13:35:00,54.0,54.03,53.99,54.02,29368.0,50.5414,50.5694,50.532,50.5601,29368.0
2020-01-07 13:40:00,54.01,54.03,53.99,54.02,14457.0,50.5507,50.5694,50.532,50.5601,14457.0
2020-01-07 13:45:00,54.02,54.06,54.02,54.04,23798.0,50.5601,50.5975,50.5601,50.5788,23798.0
2020-01-07 13:50:00,54.03,54.03,53.99,54.01,21504.0,50.5694,50.5694,50.532,50.5507,21504.0
2020-01-07 13:55:00,54.01,54.05,53.99,54.02,14268.0,50.5507,50.5882,50.532,50.5601,14268.0
2020-01-07 14:00:00,54.02,54.07,54.0,54.06,11634.0,50.5601,50.6069,50.5414,50.5975,11634.0
2020-01-07 14:05:00,54.07,54.13,54.06,54.1,12297.0,50.6069,50.663,50.5975,50.6349,12297.0
2020-01-07 14:10:00,54.1,54.12,54.09,54.09,9506.0,50.6349,50.6537,50.6256,50.6256,9506.0
2020-01-07 14:15:00,54.09,54.14,54.08,54.13,12393.0,50.6256,50.6724,50.6162,50.663,12393.0
2020-01-07 14:20:00,54.13,54.18,54.13,54.16,44553.0,50.663,50.7098,50.663,50.6911,44553.0
2020-01-07 14:25:00,54.16,54.2,54.12,54.13,19076.0,50.6911,50.7285,50.6537,50.663,19076.0
2020-01-07 14:30:00,54.12,54.19,54.11,54.19,9623.0,50.6537,50.7192,50.6443,50.7192,9623.0
2020-01-07 14:35:00,54.18,54.21,54.16,54.16,52834.0,50.7098,50.7379,50.6911,50.6911,52834.0
2020-01-07 14:40:00,54.16,54.23,54.16,54.22,18032.0,50.6911,50.7566,50.6911,50.7473,18032.0
2020-01-07 14:45:00,54.23,54.24,54.18,54.2,27825.0,50.7566,50.766,50.7098,50.7285,27825.0
2020-01-07 14:50:00,54.21,54.25,54.21,54.25,18262.0,50.7379,50.7753,50.7379,50.7753,18262.0
2020-01-07 14:55:00,54.25,54.29,54.25,54.29,20735.0,50.7753,50.8128,50.7753,50.8128,20735.0
2020-01-07 15:00:00,54.29,54.33,54.27,54.32,29863.0,50.8128,50.8502,50.7941,50.8409,29863.0
2020-01-07 15:05:00,54.32,54.32,54.3,54.31,10206.0,50.8409,50.8409,50.8221,50.8315,10206.0
2020-01-07 15:10:00,54.31,54.34,54.28,54.33,19196.0,50.8315,50.8596,50.8034,50.8502,19196.0
2020-01-07 15:15:00,54.33,54.34,54.3,54.34,10487.0,50.8502,50.8596,50.8221,50.8596,10487.0
2020-01-07 15:20:00,54.34,54.35,54.29,54.34,14843.0,50.8596,50.8689,50.8128,50.8596,14843.0
2020-01-07 15:25:00,54.34,54.37,54.32,54.35,36621.0,50.8596,50.8877,50.8409,50.8689,36621.0
2020-01-07 15:30:00,54.36,54.38,54.34,54.35,52411.0,50.8783,50.897,50.8596,50.8689,52411.0
2020-01-07 15:35:00,54.35,54.36,54.24,54.3,36921.0,50.8689,50.8783,50.766,50.8221,36921.0
2020-01-07 15:40:00,54.3,54.31,54.25,54.3,31166.0,50.8221,50.8315,50.7753,50.8221,31166.0
2020-01-07 15:45:00,54.3,54.36,54.25,54.33,43235.0,50.8221,50.8783,50.7753,50.8502,43235.0
2020-01-07 15:50:00,54.32,54.32,54.21,54.27,92159.0,50.8409,50.8409,50.7379,50.7941,92159.0
2020-01-07 15:55:00,54.26,54.32,54.21,54.29,207293.0,50.7847,50.8409,50.7379,50.8128,207293.0
2020-01-08 09:30:00,53.68,54.41,53.64,54.38,179868.0,50.2418,50.9251,50.2044,50.897,179868.0
2020-01-08 09:35:00,54.38,54.45,53.9,53.95,77625.0,50.897,50.9625,50.4478,50.4946,77625.0
2020-01-08 09:40:00,53.97,54.24,53.97,54.19,38060.0,50.5133,50.766,50.5133,50.7192,38060.0
2020-01-08 09:45:00,54.18,54.18,54.04,54.12,38111.0,50.7098,50.7098,50.5788,50.6537,38111.0
2020-01-08 09:50:00,54.13,54.27,54.08,54.27,25708.0,50.663,50.7941,50.6162,50.7941,25708.0
2020-01-08 09:55:00,54.28,54.29,54.21,54.25,28383.0,50.8034,50.8128,50.7379,50.7753,28383.0
2020-01-08 10:00:00,54.26,54.27,54.0,54.0,47040.0,50.7847,50.7941,50.5414,50.5414,47040.0
2020-01-08 10:05:00,54.01,54.09,54.0,54.06,22813.0,50.5507,50.6256,50.5414,50.5975,22813.0
2020-01-08 10:10:00,54.07,54.16,54.01,54.14,31661.0,50.6069,50.6911,50.5507,50.6724,31661.0
2020-01-08 10:15:00,54.13,54.13,54.05,54.05,19675.0,50.663,50.663,50.5882,50.5882,19675.0
2020-01-08 10:20:00,54.06,54.08,54.0,54.04,31980.0,50.5975,50.6162,50.5414,50.5788,31980.0
2020-01-08 10:25:00,54.03,54.08,54.02,54.04,31405.0,50.5694,50.6162,50.5601,50.5788,31405.0
2020-01-08 10:30:00,54.03,54.09,54.01,54.04,32281.0,50.5694,50.6256,50.5507,50.5788,32281.0
2020-01-08 10:35:00,54.03,54.09,54.01,54.02,30153.0,50.5694,50.6256,50.5507,50.5601,30153.0
2020-01-08 10:40:00,54.01,54.04,53.99,54.01,30626.0,50.5507,50.5788,50.532,50.5507,30626.0
2020-01-08 10:45:00,54.01,54.03,53.93,53.95,68772.0,50.5507,50.5694,50.4758,50.4946,68772.0
2020-01-08 10:50:00,53.96,54.01,53.91,54.0,38275.0,50.5039,50.5507,50.4571,50.5414,38275.0
2020-01-08 10:55:00,54.01,54.02,53.92,53.93,28738.0,50.5507,50.5601,50.4665,50.4758,28738.0
2020-01-08 11:00:00,53.93,53.98,53.92,53.94,37984.0,50.4758,50.5226,50.4665,50.4852,37984.0
2020-01-08 11:05:00,53.93,54.01,53.9,53.99,26345.0,50.4758,50.5507,50.4478,50.532,26345.0
2020-01-08 11:10:00,54.0,54.04,53.98,54.04,15688.0,50.5414,50.5788,50.5226,50.5788,15688.0
2020-01-08 11:15:00,54.04,54.14,54.03,54.12,29716.0,50.5788,50.6724,50.5694,50.6537,29716.0
2020-01-08 11:20:00,54.11,54.11,54.02,54.06,13589.0,50.6443,50.6443,50.5601,50.5975,13589.0
2020-01-08 11:25:00,54.07,54.17,54.0,54.13,30940.0,50.6069,50.7005,50.5414,50.663,30940.0
2020-01-08 11:30:00,54.12,54.14,54.01,54.09,19364.0,50.6537,50.6724,50.5507,50.6256,19364.0
2020-01-08 11:35:00,54.08,54.23,54.05,54.2,31074.0,50.6162,50.7566,50.5882,50.7285,31074.0
2020-01-08 11:40:00,54.22,54.34,54.21,54.34,27358.0,50.7473,50.8596,50.7379,50.8596,27358.0
2020-01-08 11:45:00,54.33,54.38,54.31,54.38,24186.0,50.8502,50.897,50.8315,50.897,24186.0
2020-01-08 11:50:00,54.38,54.48,54.38,54.42,30821.0,50.897,50.9906,50.897,50.9345,30821.0
2020-01-08 11:55:00,54.42,54.42,54.32,54.35,26593.0,50.9345,50.9345,50.8409,50.8689,26593.0
2020-01-08 12:00:00,54.36,54.41,54.34,54.35,19582.0,50.8783,50.9251,50.8596,50.8689,19582.0
2020-01-08 12:05:00,54.35,54.42,54.34,54.37,23062.0,50.8689,50.9345,50.8596,50.8877,23062.0
2020-01-08 12:10:00,54.37,54.4,54.34,54.36,16198.0,50.8877,50.9157,50.8596,50.8783,16198.0
2020-01-08 12:15:00,54.36,54.4,54.35,54.37,19884.0,50.8783,50.9157,50.8689,50.8877,19884.0
2020-01-08 12:20:00,54.38,54.4,54.33,54.37,9559.0,50.897,50.9157,50.8502,50.8877,9559.0
2020-01-08 12:25:00,54.37,54.4,54.36,54.4,19276.0,50.8877,50.9157,50.8783,50.9157,19276.0
2020-01-08 12:30:00,54.4,54.4,54.35,54.4,21780.0,50.9157,50.9157,50.8689,50.9157,21780.0
2020-01-08 12:35:00,54.4,54.4,54.34,54.37,28988.0,50.9157,50.9157,50.8596,50.8877,28988.0
2020-01-08 12:40:00,54.39,54.4,54.37,54.4,8894.0,50.9064,50.9157,50.8877,50.9157,8894.0
2020-01-08 12:45:00,54.4,54.45,54.39,54.41,22518.0,50.9157,50.9625,50.9064,50.9251,22518.0
2020-01-08 12:50:00,54.41,54.41,54.35,54.39,14028.0,50.9251,50.9251,50.8689,50.9064,14028.0
2020-01-08 12:55:00,54.39,54.44,54.36,54.43,26650.0,50.9064,50.9532,50.8783,50.9438,26650.0
2020-01-08 13:00:00,54.43,54.46,54.42,54.45,17181.0,50.9438,50.9719,50.9345,50.9625,17181.0
2020-01-08 13:05:00,54.44,54.49,54.43,54.45,50547.0,50.9532,51.0,50.9438,50.9625,50547.0
2020-01-08 13:10:00,54.46,54.48,54.42,54.48,54177.0,50.9719,50.9906,50.9345,50.9906,54177.0
2020-01-08 13:15:00,54.48,54.5,54.45,54.49,18252.0,50.9906,51.0093,50.9625,51.0,18252.0
2020-01-08 13:20:00,54.5,54.59,54.5,54.57,67168.0,51.0093,51.0936,51.0093,51.0748,67168.0
2020-01-08 13:25:00,54.57,54.58,54.48,54.5,27515.0,51.0748,51.0842,50.9906,51.0093,27515.0
2020-01-08 13:30:00,54.5,54.56,54.49,54.54,36083.0,51.0093,51.0655,51.0,51.0468,36083.0
2020-01-08 13:35:00,54.53,54.54,54.48,54.52,71070.0,51.0374,51.0468,50.9906,51.028,71070.0
2020-01-08 13:40:00,54.53,54.54,54.52,54.52,8512.0,51.0374,51.0468,51.028,51.028,8512.0
2020-01-08 13:45:00,54.53,54.55,54.52,54.55,12537.0,51.0374,51.0561,51.028,51.0561,12537.0
2020-01-08 13:50:00,54.55,54.55,54.51,54.53,12429.0,51.0561,51.0561,51.0187,51.0374,12429.0
2020-01-08 13:55:00,54.53,54.54,54.51,54.54,9850.0,51.0374,51.0468,51.0187,51.0468,9850.0
2020-01-08 14:00:00,54.54,54.62,54.53,54.62,16118.0,51.0468,51.1216,51.0374,51.1216,16118.0
2020-01-08 14:05:00,54.62,54.66,54.61,54.64,28437.0,51.1216,51.1591,51.1123,51.1404,28437.0
2020-01-08 14:10:00,54.64,54.65,54.61,54.63,23764.0,51.1404,51.1497,51.1123,51.131,23764.0
2020-01-08 14:15:00,54.63,54.66,54.59,54.65,48773.0,51.131,51.1591,51.0936,51.1497,48773.0
2020-01-08 14:20:00,54.65,54.65,54.59,54.62,20713.0,51.1497,51.1497,51.0936,51.1216,20713.0
2020-01-08 14:25:00,54.62,54.65,54.49,54.52,53160.0,51.1216,51.1497,51.0,51.028,53160.0
2020-01-08 14:30:00,54.52,54.53,54.48,54.49,9205.0,51.028,51.0374,50.9906,51.0,9205.0
2020-01-08 14:35:00,54.5,54.51,54.45,54.46,25960.0,51.0093,51.0187,50.9625,50.9719,25960.0
2020-01-08 14:40:00,54.45,54.51,54.45,54.46,23625.0,50.9625,51.0187,50.9625,50.9719,23625.0
2020-01-08 14:45:00,54.47,54.51,54.46,54.5,16339.0,50.9813,51.0187,50.9719,51.0093,16339.0
2020-01-08 14:50:00,54.5,54.51,54.46,54.48,16535.0,51.0093,51.0187,50.9719,50.9906,16535.0
2020-01-08 14:55:00,54.48,54.53,54.48,54.53,20084.0,50.9906,51.0374,50.9906,51.0374,20084.0
2020-01-08 15:00:00,54.53,54.58,54.52,54.57,26655.0,51.0374,51.0842,51.028,51.0748,26655.0
2020-01-08 15:05:00,54.57,54.6,54.55,54.56,26451.0,51.0748,51.1029,51.0561,51.0655,26451.0
2020-01-08 15:10:00,54.57,54.6,54.56,54.6,20706.0,51.0748,51.1029,51.0655,51.1029,20706.0
2020-01-08 15:15:00,54.59,54.63,54.56,54.62,27275.0,51.0936,51.131,51.0655,51.1216,27275.0
2020-01-08 15:20:00,54.61,54.64,54.61,54.64,40009.0,51.1123,51.1404,51.1123,51.1404,40009.0
2020-01-08 15:25:00,54.64,54.64,54.58,54.63,74367.0,51.1404,51.1404,51.0842,51.131,74367.0
2020-01-08 15:30:00,54.63,54.66,54.6,54.6,60106.0,51.131,51.1591,51.1029,51.1029,60106.0
2020-01-08 15:35:00,54.61,54.62,54.54,54.55,46497.0,51.1123,51.1216,51.0468,51.0561,46497.0
2020-01-08 15:40:00,54.55,54.57,54.53,54.55,83404.0,51.0561,51.0748,51.0374,51.0561,83404.0
2020-01-08 15:45:00,54.55,54.55,54.36,54.36,124930.0,51.0561,51.0561,50.8783,50.8783,124930.0
2020-01-08 15:50:00,54.35,54.38,54.28,54.32,104599.0,50.8689,50.897,50.8034,50.8409,104599.0
2020-01-08 15:55:00,54.31,54.4,54.27,54.37,347673.0,50.8315,50.9157,50.7941,50.8877,347673.0
2020-01-09 09:30:00,54.5,54.67,54.5,54.6,63900.0,51.0093,51.1684,51.0093,51.1029,63900.0
2020-01-09 09:35:00,54.57,54.61,54.48,54.6,49213.0,51.0748,51.1123,50.9906,51.1029,49213.0
2020-01-09 09:40:00,54.59,54.6,54.47,54.51,20875.0,51.0936,51.1029,50.9813,51.0187,20875.0
2020-01-09 09:45:00,54.52,54.56,54.48,54.53,30646.0,51.028,51.0655,50.9906,51.0374,30646.0
2020-01-09 09:50:00,54.54,54.58,54.53,54.57,13015.0,51.0468,51.0842,51.0374,51.0748,13015.0
2020-01-09 09:55:00,54.57,54.61,54.56,54.59,17011.0,51.0748,51.1123,51.0655,51.0936,17011.0
2020-01-09 10:00:00,54.6,54.62,54.48,54.51,41918.0,51.1029,51.1216,50.9906,51.0187,41918.0
2020-01-09 10:05:00,54.5,54.54,54.48,54.5,14113.0,51.0093,51.0468,50.9906,51.0093,14113.0
2020-01-09 10:10:00,54.5,54.54,54.49,54.52,15971.0,51.0093,51.0468,51.0,51.028,15971.0
2020-01-09 10:15:00,54.52,54.63,54.51,54.62,26024.0,51.028,51.131,51.0187,51.1216,26024.0
2020-01-09 10:20:00,54.61,54.65,54.59,54.62,95655.0,51.1123,51.1497,51.0936,51.1216,95655.0
2020-01-09 10:25:00,54.62,54.74,54.62,54.72,28732.0,51.1216,51.234,51.1216,51.2152,28732.0
2020-01-09 10:30:00,54.72,54.72,54.63,54.64,42939.0,51.2152,51.2152,51.131,51.1404,42939.0
2020-01-09 10:35:00,54.64,54.73,54.63,54.73,23641.0,51.1404,51.2246,51.131,51.2246,23641.0
2020-01-09 10:40:00,54.72,54.78,54.72,54.74,40683.0,51.2152,51.2714,51.2152,51.234,40683.0
2020-01-09 10:45:00,54.73,54.79,54.73,54.77,23836.0,51.2246,51.2808,51.2246,51.262,23836.0
2020-01-09 10:50:00,54.78,54.81,54.75,54.76,38776.0,51.2714,51.2995,51.2433,51.2527,38776.0
2020-01-09 10:55:00,54.77,54.79,54.74,54.74,12057.0,51.262,51.2808,51.234,51.234,12057.0
2020-01-09 11:00:00,54.75,54.75,54.69,54.7,20294.0,51.2433,51.2433,51.1872,51.1965,20294.0
2020-01-09 11:05:00,54.69,54.74,54.68,54.72,22735.0,51.1872,51.234,51.1778,51.2152,22735.0
2020-01-09 11:10:00,54.71,54.75,54.71,54.73,17486.0,51.2059,51.2433,51.2059,51.2246,17486.0
2020-01-09 11:15:00,54.73,54.82,54.72,54.82,14464.0,51.2246,51.3088,51.2152,51.3088,14464.0
2020-01-09 11:20:00,54.81,54.81,54.75,54.77,17942.0,51.2995,51.2995,51.2433,51.262,17942.0
2020-01-09 11:25:00,54.76,54.77,54.7,54.72,12663.0,51.2527,51.262,51.1965,51.2152,12663.0
2020-01-09 11:30:00,54.72,54.74,54.7,54.71,63056.0,51.2152,51.234,51.1965,51.2059,63056.0
2020-01-09 11:35:00,54.71,54.74,54.71,54.71,13033.0,51.2059,51.234,51.2059,51.2059,13033.0
2020-01-09 11:40:00,54.72,54.72,54.61,54.62,41569.0,51.2152,51.2152,51.1123,51.1216,41569.0
2020-01-09 11:45:00,54.62,54.64,54.6,54.61,20631.0,51.1216,51.1404,51.1029,51.1123,20631.0
2020-01-09 11:50:00,54.61,54.64,54.56,54.56,39803.0,51.1123,51.1404,51.0655,51.0655,39803.0
2020-01-09 11:55:00,54.57,54.64,54.56,54.63,17832.0,51.0748,51.1404,51.0655,51.131,17832.0
2020-01-09 12:00:00,54.64,54.65,54.53,54.54,43380.0,51.1404,51.1497,51.0374,51.0468,43380.0
2020-01-09 12:05:00,54.54,54.55,54.54,54.55,15631.0,51.0468,51.0561,51.0468,51.0561,15631.0
2020-01-09 12:10:00,54.54,54.59,54.51,54.52,29414.0,51.0468,51.0936,51.0187,51.028,29414.0
2020-01-09 12:15:00,54.51,54.52,54.47,54.47,11416.0,51.0187,51.028,50.9813,50.9813,11416.0
2020-01-09 12:20:00,54.47,54.48,54.41,54.41,22675.0,50.9813,50.9906,50.9251,50.9251,22675.0
2020-01-09 12:25:00,54.4,54.41,54.37,54.37,14462.0,50.9157,50.9251,50.8877,50.8877,14462.0
2020-01-09 12:30:00,54.38,54.38,54.32,54.32,18076.0,50.897,50.897,50.8409,50.8409,18076.0
2020-01-09 12:35:00,54.32,54.36,54.31,54.32,20358.0,50.8409,50.8783,50.8315,50.8409,20358.0
2020-01-09 12:40:00,54.32,54.34,54.24,54.26,24180.0,50.8409,50.8596,50.766,50.7847,24180.0
2020-01-09 12:45:00,54.26,54.35,54.26,54.35,15108.0,50.7847,50.8689,50.7847,50.8689,15108.0
2020-01-09 12:50:00,54.35,54.38,54.33,54.34,18279.0,50.8689,50.897,50.8502,50.8596,18279.0
2020-01-09 12:55:00,54.33,54.33,54.28,54.3,18592.0,50.8502,50.8502,50.8034,50.8221,18592.0
2020-01-09 13:00:00,54.3,54.33,54.28,54.32,14409.0,50.8221,50.8502,50.8034,50.8409,14409.0
2020-01-09 13:05:00,54.31,54.32,54.24,54.27,31339.0,50.8315,50.8409,50.766,50.7941,31339.0
2020-01-09 13:10:00,54.26,54.28,54.23,54.25,27739.0,50.7847,50.8034,50.7566,50.7753,27739.0
2020-01-09 13:15:00,54.25,54.28,54.22,54.25,36843.0,50.7753,50.8034,50.7473,50.7753,36843.0
2020-01-09 13:20:00,54.24,54.26,54.2,54.2,23083.0,50.766,50.7847,50.7285,50.7285,23083.0
2020-01-09 13:25:00,54.2,54.31,54.2,54.29,20344.0,50.7285,50.8315,50.7285,50.8128,20344.0
2020-01-09 13:30:00,54.3,54.31,54.28,54.3,22291.0,50.8221,50.8315,50.8034,50.8221,22291.0
2020-01-09 13:35:00,54.3,54.32,54.26,54.3,22953.0,50.8221,50.8409,50.7847,50.8221,22953.0
2020-01-09 13:40:00,54.3,54.36,54.3,54.36,21409.0,50.8221,50.8783,50.8221,50.8783,21409.0
2020-01-09 13:45:00,54.35,54.37,54.32,54.34,28364.0,50.8689,50.8877,50.8409,50.8596,28364.0
2020-01-09 13:50:00,54.33,54.38,54.31,54.33,22555.0,50.8502,50.897,50.8315,50.8502,22555.0
2020-01-09 13:55:00,54.33,54.34,54.32,54.34,15900.0,50.8502,50.8596,50.8409,50.8596,15900.0
2020-01-09 14:00:00,54.34,54.37,54.32,54.35,15542.0,50.8596,50.8877,50.8409,50.8689,15542.0
2020-01-09 14:05:00,54.35,54.37,54.32,54.36,14432.0,50.8689,50.8877,50.8409,50.8783,14432.0
2020-01-09 14:10:00,54.37,54.38,54.35,54.37,9297.0,50.8877,50.897,50.8689,50.8877,9297.0
2020-01-09 14:15:00,54.37,54.37,54.32,54.34,15516.0,50.8877,50.8877,50.8409,50.8596,15516.0
2020-01-09 14:20:00,54.34,54.37,54.3,54.35,15727.0,50.8596,50.8877,50.8221,50.8689,15727.0
2020-01-09 14:25:00,54.34,54.35,54.3,54.31,41817.0,50.8596,50.8689,50.8221,50.8315,41817.0
2020-01-09 14:30:00,54.31,54.39,54.31,54.39,49044.0,50.8315,50.9064,50.8315,50.9064,49044.0
2020-01-09 14:35:00,54.41,54.44,54.38,54.44,35671.0,50.9251,50.9532,50.897,50.9532,35671.0
2020-01-09 14:40:00,54.45,54.48,54.44,54.47,21766.0,50.9625,50.9906,50.9532,50.9813,21766.0
2020-01-09 14:45:00,54.47,54.52,54.45,54.51,24604.0,50.9813,51.028,50.9625,51.0187,24604.0
2020-01-09 14:50:00,54.51,54.52,54.5,54.5,22922.0,51.0187,51.028,51.0093,51.0093,22922.0
2020-01-09 14:55:00,54.5,54.52,54.49,54.5,12280.0,51.0093,51.028,51.0,51.0093,12280.0
2020-01-09 15:00:00,54.5,54.52,54.49,54.51,38304.0,51.0093,51.028,51.0,51.0187,38304.0
2020-01-09 15:05:00,54.51,54.52,54.49,54.5,45267.0,51.0187,51.028,51.0,51.0093,45267.0
2020-01-09 15:10:00,54.5,54.51,54.43,54.47,58877.0,51.0093,51.0187,50.9438,50.9813,58877.0
2020-01-09 15:15:00,54.47,54.48,54.45,54.48,29838.0,50.9813,50.9906,50.9625,50.9906,29838.0
2020-01-09 15:20:00,54.48,54.48,54.44,54.47,37362.0,50.9906,50.9906,50.9532,50.9813,37362.0
2020-01-09 15:25:00,54.48,54.51,54.42,54.5,38425.0,50.9906,51.0187,50.9345,51.0093,38425.0
2020-01-09 15:30:00,54.51,54.52,54.46,54.48,55785.0,51.0187,51.028,50.9719,50.9906,55785.0
2020-01-09 15:35:00,54.48,54.48,54.41,54.41,66902.0,50.9906,50.9906,50.9251,50.9251,66902.0
2020-01-09 15:40:00,54.41,54.42,54.36,54.37,59914.0,50.9251,50.9345,50.8783,50.8877,59914.0
2020-01-09 15:45:00,54.37,54.39,54.36,54.39,69016.0,50.8877,50.9064,50.8783,50.9064,69016.0
2020-01-09 15:50:00,54.38,54.44,54.35,54.36,169164.0,50.897,50.9532,50.8689,50.8783,169164.0
2020-01-09 15:55:00,54.36,54.38,54.27,54.3,457221.0,50.8783,50.897,50.7941,50.8221,457221.0
2020-01-10 09:30:00,54.35,54.4,54.08,54.09,86894.0,50.8689,50.9157,50.6162,50.6256,86894.0
2020-01-10 09:35:00,54.09,54.09,53.89,53.93,54458.0,50.6256,50.6256,50.4384,50.4758,54458.0
2020-01-10 09:40:00,53.93,53.95,53.82,53.82,43898.0,50.4758,50.4946,50.3729,50.3729,43898.0
2020-01-10 09:45:00,53.84,53.94,53.8,53.94,29071.0,50.3916,50.4852,50.3542,50.4852,29071.0
2020-01-10 09:50:00,53.93,53.98,53.9,53.92,34551.0,50.4758,50.5226,50.4478,50.4665,34551.0
2020-01-10 09:55:00,53.9,53.9,53.8,53.86,35258.0,50.4478,50.4478,50.3542,50.4103,35258.0
2020-01-10 10:00:00,53.87,53.87,53.76,53.77,61708.0,50.4197,50.4197,50.3167,50.3261,61708.0
2020-01-10 10:05:00,53.77,53.8,53.72,53.77,41519.0,50.3261,50.3542,50.2793,50.3261,41519.0
2020-01-10 10:10:00,53.77,53.84,53.7,53.71,29231.0,50.3261,50.3916,50.2606,50.2699,29231.0
2020-01-10 10:15:00,53.72,53.84,53.71,53.81,38707.0,50.2793,50.3916,50.2699,50.3635,38707.0
2020-01-10 10:20:00,53.82,53.86,53.76,53.77,39595.0,50.3729,50.4103,50.3167,50.3261,39595.0
2020-01-10 10:25:00,53.77,53.82,53.7,53.71,26705.0,50.3261,50.3729,50.2606,50.2699,26705.0
2020-01-10 10:30:00,53.7,53.78,53.69,53.78,57476.0,50.2606,50.3354,50.2512,50.3354,57476.0
2020-01-10 10:35:00,53.78,53.78,53.72,53.78,36711.0,50.3354,50.3354,50.2793,50.3354,36711.0
2020-01-10 10:40:00,53.78,53.84,53.75,53.84,37599.0,50.3354,50.3916,50.3074,50.3916,37599.0
2020-01-10 10:45:00,53.83,53.83,53.76,53.77,110099.0,50.3822,50.3822,50.3167,50.3261,110099.0
2020-01-10 10:50:00,53.76,53.81,53.72,53.72,36453.0,50.3167,50.3635,50.2793,50.2793,36453.0
2020-01-10 10:55:00,53.71,53.84,53.71,53.82,24975.0,50.2699,50.3916,50.2699,50.3729,24975.0
2020-01-10 11:00:00,53.82,53.85,53.78,53.85,32118.0,50.3729,50.401,50.3354,50.401,32118.0
2020-01-10 11:05:00,53.85,53.92,53.84,53.9,37898.0,50.401,50.4665,50.3916,50.4478,37898.0
2020-01-10 11:10:00,53.89,53.9,53.83,53.84,37727.0,50.4384,50.4478,50.3822,50.3916,37727.0
2020-01-10 11:15:00,53.83,53.86,53.83,53.85,34899.0,50.3822,50.4103,50.3822,50.401,34899.0
2020-01-10 11:20:00,53.85,53.86,53.79,53.85,26289.0,50.401,50.4103,50.3448,50.401,26289.0
2020-01-10 11:25:00,53.85,53.86,53.78,53.78,29980.0,50.401,50.4103,50.3354,50.3354,29980.0
2020-01-10 11:30:00,53.78,53.84,53.78,53.83,17741.0,50.3354,50.3916,50.3354,50.3822,17741.0
2020-01-10 11:35:00,53.84,53.89,53.83,53.88,34243.0,50.3916,50.4384,50.3822,50.429,34243.0
2020-01-10 11:40:00,53.89,53.89,53.8,53.83,23957.0,50.4384,50.4384,50.3542,50.3822,23957.0
2020-01-10 11:45:00,53.83,53.89,53.82,53.83,44484.0,50.3822,50.4384,50.3729,50.3822,44484.0
2020-01-10 11:50:00,53.83,53.9,53.81,53.9,34207.0,50.3822,50.4478,50.3635,50.4478,34207.0
2020-01-10 11:55:00,53.9,53.9,53.86,53.9,23713.0,50.4478,50.4478,50.4103,50.4478,23713.0
2020-01-10 12:00:00,53.89,53.9,53.86,53.87,17187.0,50.4384,50.4478,50.4103,50.4197,17187.0
2020-01-10 12:05:00,53.88,53.9,53.83,53.83,44954.0,50.429,50.4478,50.3822,50.3822,44954.0
2020-01-10 12:10:00,53.83,53.85,53.79,53.81,22500.0,50.3822,50.401,50.3448,50.3635,22500.0
2020-01-10 12:15:00,53.81,53.81,53.78,53.81,34652.0,50.3635,50.3635,50.3354,50.3635,34652.0
2020-01-10 12:20:00,53.8,53.84,53.79,53.79,32058.0,50.3542,50.3916,50.3448,50.3448,32058.0
2020-01-10 12:25:00,53.8,53.89,53.79,53.89,32624.0,50.3542,50.4384,50.3448,50.4384,32624.0
2020-01-10 12:30:00,53.9,53.91,53.88,53.9,26186.0,50.4478,50.4571,50.429,50.4478,26186.0
2020-01-10 12:35:00,53.9,53.91,53.89,53.9,18015.0,50.4478,50.4571,50.4384,50.4478,18015.0
2020-01-10 12:40:00,53.89,53.94,53.89,53.91,59067.0,50.4384,50.4852,50.4384,50.4571,59067.0
2020-01-10 12:45:00,53.91,53.92,53.89,53.92,16115.0,50.4571,50.4665,50.4384,50.4665,16115.0
2020-01-10 12:50:00,53.92,53.95,53.9,53.92,29594.0,50.4665,50.4946,50.4478,50.4665,29594.0
2020-01-10 12:55:00,53.93,53.97,53.92,53.93,33775.0,50.4758,50.5133,50.4665,50.4758,33775.0
2020-01-10 13:00:00,53.94,54.0,53.92,54.0,24867.0,50.4852,50.5414,50.4665,50.5414,24867.0
2020-01-10 13:05:00,54.0,54.03,53.99,54.0,20731.0,50.5414,50.5694,50.532,50.5414,20731.0
2020-01-10 13:10:00,54.0,54.02,53.96,54.01,28127.0,50.5414,50.5601,50.5039,50.5507,28127.0
2020-01-10 13:15:00,54.01,54.04,53.99,54.02,23066.0,50.5507,50.5788,50.532,50.5601,23066.0
2020-01-10 13:20:00,54.02,54.05,53.99,54.0,20059.0,50.5601,50.5882,50.532,50.5414,20059.0
2020-01-10 13:25:00,54.0,54.03,54.0,54.01,18955.0,50.5414,50.5694,50.5414,50.5507,18955.0
2020-01-10 13:30:00,54.01,54.01,53.97,53.97,27482.0,50.5507,50.5507,50.5133,50.5133,27482.0
2020-01-10 13:35:00,53.98,54.02,53.96,53.97,43270.0,50.5226,50.5601,50.5039,50.5133,43270.0
2020-01-10 13:40:00,53.96,54.0,53.92,53.98,17701.0,50.5039,50.5414,50.4665,50.5226,17701.0
2020-01-10 13:45:00,53.98,53.99,53.95,53.96,68985.0,50.5226,50.532,50.4946,50.5039,68985.0
2020-01-10 13:50:00,53.96,53.99,53.95,53.99,49196.0,50.5039,50.532,50.4946,50.532,49196.0
2020-01-10 13:55:00,53.98,54.01,53.96,53.98,22074.0,50.5226,50.5507,50.5039,50.5226,22074.0
2020-01-10 14:00:00,53.98,54.0,53.97,53.98,15611.0,50.5226,50.5414,50.5133,50.5226,15611.0
2020-01-10 14:05:00,53.98,53.99,53.95,53.97,21976.0,50.5226,50.532,50.4946,50.5133,21976.0
2020-01-10 14:10:00,53.97,53.97,53.94,53.96,110879.0,50.5133,50.5133,50.4852,50.5039,110879.0
2020-01-10 14:15:00,53.96,54.01,53.95,54.0,49945.0,50.5039,50.5507,50.4946,50.5414,49945.0
2020-01-10 14:20:00,54.0,54.03,53.97,53.98,27595.0,50.5414,50.5694,50.5133,50.5226,27595.0
2020-01-10 14:25:00,53.97,54.02,53.97,54.01,19568.0,50.5133,50.5601,50.5133,50.5507,19568.0
2020-01-10 14:30:00,54.01,54.04,54.0,54.03,20981.0,50.5507,50.5788,50.5414,50.5694,20981.0
2020-01-10 14:35:00,54.02,54.03,53.98,54.02,39928.0,50.5601,50.5694,50.5226,50.5601,39928.0
2020-01-10 14:40:00,54.02,54.02,53.98,53.98,37252.0,50.5601,50.5601,50.5226,50.5226,37252.0
2020-01-10 14:45:00,53.99,54.03,53.97,54.01,19582.0,50.532,50.5694,50.5133,50.5507,19582.0
2020-01-10 14:50:00,54.02,54.07,53.99,54.07,26931.0,50.5601,50.6069,50.532,50.6069,26931.0
2020-01-10 14:55:00,54.08,54.11,54.07,54.07,24605.0,50.6162,50.6443,50.6069,50.6069,24605.0
2020-01-10 15:00:00,54.06,54.07,54.03,54.05,19925.0,50.5975,50.6069,50.5694,50.5882,19925.0
2020-01-10 15:05:00,54.05,54.05,54.0,54.01,19736.0,50.5882,50.5882,50.5414,50.5507,19736.0
2020-01-10 15:10:00,54.01,54.04,53.99,54.0,38804.0,50.5507,50.5788,50.532,50.5414,38804.0
2020-01-10 15:15:00,54.0,54.01,53.95,53.99,44347.0,50.5414,50.5507,50.4946,50.532,44347.0
2020-01-10 15:20:00,53.98,54.02,53.98,54.0,24693.0,50.5226,50.5601,50.5226,50.5414,24693.0
2020-01-10 15:25:00,54.0,54.05,53.98,54.04,36711.0,50.5414,50.5882,50.5226,50.5788,36711.0
2020-01-10 15:30:00,54.03,54.04,53.98,54.01,62856.0,50.5694,50.5788,50.5226,50.5507,62856.0
2020-01-10 15:35:00,54.0,54.02,53.95,53.98,58597.0,50.5414,50.5601,50.4946,50.5226,58597.0
2020-01-10 15:40:00,53.98,54.0,53.95,53.96,51362.0,50.5226,50.5414,50.4946,50.5039,51362.0
2020-01-10 15:45:00,53.96,54.01,53.95,53.95,53253.0,50.5039,50.5507,50.4946,50.4946,53253.0
2020-01-10 15:50:00,53.95,54.02,53.94,54.01,102637.0,50.4946,50.5601,50.4852,50.5507,102637.0
2020-01-10 15:55:00,54.02,54.04,53.94,53.95,168713.0,50.5601,50.5788,50.4852,50.4946,168713.0
2020-01-13 09:30:00,53.94,54.06,53.87,54.03,90200.0,50.4852,50.5975,50.4197,50.5694,90200.0
2020-01-13 09:35:00,54.05,54.05,53.91,53.96,58811.0,50.5882,50.5882,50.4571,50.5039,58811.0
2020-01-13 09:40:00,53.96,54.02,53.88,53.98,37717.0,50.5039,50.5601,50.429,50.5226,37717.0
2020-01-13 09:45:00,53.99,54.05,53.94,54.04,47683.0,50.532,50.5882,50.4852,50.5788,47683.0
2020-01-13 09:50:00,54.04,54.06,53.96,53.99,43899.0,50.5788,50.5975,50.5039,50.532,43899.0
2020-01-13 09:55:00,53.98,53.99,53.88,53.91,46531.0,50.5226,50.532,50.429,50.4571,46531.0
2020-01-13 10:00:00,53.91,53.97,53.89,53.97,22785.0,50.4571,50.5133,50.4384,50.5133,22785.0
2020-01-13 10:05:00,53.97,54.0,53.91,53.93,24678.0,50.5133,50.5414,50.4571,50.4758,24678.0
2020-01-13 10:10:00,53.95,53.96,53.84,53.86,35725.0,50.4946,50.5039,50.3916,50.4103,35725.0
2020-01-13 10:15:00,53.86,53.92,53.86,53.91,35109.0,50.4103,50.4665,50.4103,50.4571,35109.0
2020-01-13 10:20:00,53.91,53.91,53.86,53.88,17282.0,50.4571,50.4571,50.4103,50.429,17282.0
2020-01-13 10:25:00,53.89,54.0,53.87,54.0,13346.0,50.4384,50.5414,50.4197,50.5414,13346.0
2020-01-13 10:30:00,54.0,54.02,53.95,53.98,40034.0,50.5414,50.5601,50.4946,50.5226,40034.0
2020-01-13 10:35:00,53.98,54.01,53.96,53.97,20005.0,50.5226,50.5507,50.5039,50.5133,20005.0
2020-01-13 10:40:00,53.96,53.97,53.89,53.91,25610.0,50.5039,50.5133,50.4384,50.4571,25610.0
2020-01-13 10:45:00,53.91,53.94,53.89,53.9,11864.0,50.4571,50.4852,50.4384,50.4478,11864.0
2020-01-13 10:50:00,53.9,53.91,53.85,53.86,38644.0,50.4478,50.4571,50.401,50.4103,38644.0
2020-01-13 10:55:00,53.86,53.87,53.79,53.79,38126.0,50.4103,50.4197,50.3448,50.3448,38126.0
2020-01-13 11:00:00,53.8,53.8,53.63,53.64,47727.0,50.3542,50.3542,50.1951,50.2044,47727.0
2020-01-13 11:05:00,53.64,53.74,53.63,53.69,53243.0,50.2044,50.298,50.1951,50.2512,53243.0
2020-01-13 11:10:00,53.69,53.73,53.66,53.71,32681.0,50.2512,50.2886,50.2231,50.2699,32681.0
2020-01-13 11:15:00,53.72,53.79,53.71,53.74,15373.0,50.2793,50.3448,50.2699,50.298,15373.0
2020-01-13 11:20:00,53.75,53.85,53.74,53.81,39326.0,50.3074,50.401,50.298,50.3635,39326.0
2020-01-13 11:25:00,53.81,53.91,53.78,53.81,31801.0,50.3635,50.4571,50.3354,50.3635,31801.0
2020-01-13 11:30:00,53.81,53.87,53.8,53.81,17504.0,50.3635,50.4197,50.3542,50.3635,17504.0
2020-01-13 11:35:00,53.81,53.83,53.77,53.81,23064.0,50.3635,50.3822,50.3261,50.3635,23064.0
2020-01-13 11:40:00,53.82,53.87,53.81,53.85,17759.0,50.3729,50.4197,50.3635,50.401,17759.0
2020-01-13 11:45:00,53.85,53.85,53.81,53.81,16723.0,50.401,50.401,50.3635,50.3635,16723.0
2020-01-13 11:50:00,53.82,53.82,53.74,53.74,23831.0,50.3729,50.3729,50.298,50.298,23831.0
2020-01-13 11:55:00,53.75,53.75,53.71,53.73,22169.0,50.3074,50.3074,50.2699,50.2886,22169.0
2020-01-13 12:00:00,53.73,53.79,53.73,53.77,35521.0,50.2886,50.3448,50.2886,50.3261,35521.0
2020-01-13 12:05:00,53.76,53.77,53.72,53.74,28829.0,50.3167,50.3261,50.2793,50.298,28829.0
2020-01-13 12:10:00,53.73,53.8,53.73,53.8,20097.0,50.2886,50.3542,50.2886,50.3542,20097.0
2020-01-13 12:15:00,53.8,53.82,53.78,53.79,29878.0,50.3542,50.3729,50.3354,50.3448,29878.0
2020-01-13 12:20:00,53.79,53.81,53.76,53.8,28512.0,50.3448,50.3635,50.3167,50.3542,28512.0
2020-01-13 12:25:00,53.8,53.81,53.79,53.8,11355.0,50.3542,50.3635,50.3448,50.3542,11355.0
2020-01-13 12:30:00,53.8,53.82,53.79,53.8,22264.0,50.3542,50.3729,50.3448,50.3542,22264.0
2020-01-13 12:35:00,53.8,53.81,53.75,53.8,27017.0,50.3542,50.3635,50.3074,50.3542,27017.0
2020-01-13 12:40:00,53.82,53.83,53.77,53.8,31608.0,50.3729,50.3822,50.3261,50.3542,31608.0
2020-01-13 12:45:00,53.8,53.84,53.79,53.8,19053.0,50.3542,50.3916,50.3448,50.3542,19053.0
2020-01-13 12:50:00,53.81,53.83,53.77,53.78,21777.0,50.3635,50.3822,50.3261,50.3354,21777.0
2020-01-13 12:55:00,53.77,53.78,53.7,53.71,26490.0,50.3261,50.3354,50.2606,50.2699,26490.0
2020-01-13 13:00:00,53.7,53.72,53.67,53.72,39485.0,50.2606,50.2793,50.2325,50.2793,39485.0
2020-01-13 13:05:00,53.71,53.75,53.7,53.71,37743.0,50.2699,50.3074,50.2606,50.2699,37743.0
2020-01-13 13:10:00,53.71,53.71,53.61,53.63,52333.0,50.2699,50.2699,50.1763,50.1951,52333.0
2020-01-13 13:15:00,53.63,53.68,53.6,53.68,22133.0,50.1951,50.2418,50.167,50.2418,22133.0
2020-01-13 13:20:00,53.68,53.69,53.62,53.63,36951.0,50.2418,50.2512,50.1857,50.1951,36951.0
2020-01-13 13:25:00,53.64,53.66,53.62,53.64,19184.0,50.2044,50.2231,50.1857,50.2044,19184.0
2020-01-13 13:30:00,53.64,53.69,53.63,53.69,10581.0,50.2044,50.2512,50.1951,50.2512,10581.0
2020-01-13 13:35:00,53.68,53.72,53.67,53.71,14112.0,50.2418,50.2793,50.2325,50.2699,14112.0
2020-01-13 13:40:00,53.71,53.73,53.7,53.72,20197.0,50.2699,50.2886,50.2606,50.2793,20197.0
2020-01-13 13:45:00,53.71,53.77,53.71,53.76,22513.0,50.2699,50.3261,50.2699,50.3167,22513.0
2020-01-13 13:50:00,53.77,53.81,53.76,53.79,23935.0,50.3261,50.3635,50.3167,50.3448,23935.0
2020-01-13 13:55:00,53.79,53.8,53.76,53.76,41522.0,50.3448,50.3542,50.3167,50.3167,41522.0
2020-01-13 14:00:00,53.76,53.77,53.73,53.76,14840.0,50.3167,50.3261,50.2886,50.3167,14840.0
2020-01-13 14:05:00,53.76,53.85,53.75,53.83,21416.0,50.3167,50.401,50.3074,50.3822,21416.0
2020-01-13 14:10:00,53.83,53.9,53.83,53.86,54430.0,50.3822,50.4478,50.3822,50.4103,54430.0
2020-01-13 14:15:00,53.86,53.87,53.84,53.85,11984.0,50.4103,50.4197,50.3916,50.401,11984.0
2020-01-13 14:20:00,53.85,53.9,53.84,53.89,21094.0,50.401,50.4478,50.3916,50.4384,21094.0
2020-01-13 14:25:00,53.89,53.92,53.88,53.9,19730.0,50.4384,50.4665,50.429,50.4478,19730.0
2020-01-13 14:30:00,53.9,53.9,53.86,53.87,23331.0,50.4478,50.4478,50.4103,50.4197,23331.0
2020-01-13 14:35:00,53.87,53.87,53.83,53.84,21997.0,50.4197,50.4197,50.3822,50.3916,21997.0
2020-01-13 14:40:00,53.85,53.85,53.8,53.8,21048.0,50.401,50.401,50.3542,50.3542,21048.0
2020-01-13 14:45:00,53.8,53.8,53.78,53.79,14923.0,50.3542,50.3542,50.3354,50.3448,14923.0
2020-01-13 14:50:00,53.79,53.8,53.76,53.77,50729.0,50.3448,50.3542,50.3167,50.3261,50729.0
2020-01-13 14:55:00,53.77,53.8,53.75,53.78,53111.0,50.3261,50.3542,50.3074,50.3354,53111.0
2020-01-13 15:00:00,53.78,53.81,53.76,53.81,29262.0,50.3354,50.3635,50.3167,50.3635,29262.0
2020-01-13 15:05:00,53.8,53.82,53.79,53.79,20082.0,50.3542,50.3729,50.3448,50.3448,20082.0
2020-01-13 15:10:00,53.8,53.81,53.74,53.78,44086.0,50.3542,50.3635,50.298,50.3354,44086.0
2020-01-13 15:15:00,53.79,53.88,53.78,53.88,24082.0,50.3448,50.429,50.3354,50.429,24082.0
2020-01-13 15:20:00,53.88,53.89,53.84,53.87,47251.0,50.429,50.4384,50.3916,50.4197,47251.0
2020-01-13 15:25:00,53.88,53.92,53.87,53.9,31859.0,50.429,50.4665,50.4197,50.4478,31859.0
2020-01-13 15:30:00,53.91,53.97,53.9,53.94,50826.0,50.4571,50.5133,50.4478,50.4852,50826.0
2020-01-13 15:35:00,53.94,53.99,53.93,53.97,75542.0,50.4852,50.532,50.4758,50.5133,75542.0
2020-01-13 15:40:00,53.97,54.04,53.96,54.04,67218.0,50.5133,50.5788,50.5039,50.5788,67218.0
2020-01-13 15:45:00,54.04,54.08,54.03,54.03,78467.0,50.5788,50.6162,50.5694,50.5694,78467.0
2020-01-13 15:50:00,54.04,54.07,54.01,54.06,121139.0,50.5788,50.6069,50.5507,50.5975,121139.0
2020-01-13 15:55:00,54.07,54.07,53.98,54.01,239489.0,50.6069,50.6069,50.5226,50.5507,239489.0
2020-01-14 09:30:00,54.58,54.71,54.53,54.6,124561.0,51.0842,51.2059,51.0374,51.1029,124561.0
2020-01-14 09:35:00,54.59,55.0,54.59,54.96,99002.0,51.0936,51.4773,51.0936,51.4399,99002.0
2020-01-14 09:40:00,54.98,54.99,54.83,54.93,41035.0,51.4586,51.4679,51.3182,51.4118,41035.0
2020-01-14 09:45:00,54.93,55.18,54.91,54.99,110381.0,51.4118,51.6458,51.3931,51.4679,110381.0
2020-01-14 09:50:00,54.98,55.07,54.92,55.05,38525.0,51.4586,51.5428,51.4024,51.5241,38525.0
2020-01-14 09:55:00,55.04,55.11,54.99,55.02,59748.0,51.5147,51.5803,51.4679,51.496,59748.0
2020-01-14 10:00:00,55.02,55.1,54.96,54.99,54280.0,51.496,51.5709,51.4399,51.4679,54280.0
2020-01-14 10:05:00,54.98,54.98,54.86,54.95,44929.0,51.4586,51.4586,51.3463,51.4305,44929.0
2020-01-14 10:10:00,54.94,54.95,54.86,54.91,34306.0,51.4211,51.4305,51.3463,51.3931,34306.0
2020-01-14 10:15:00,54.91,54.91,54.78,54.82,45631.0,51.3931,51.3931,51.2714,51.3088,45631.0
2020-01-14 10:20:00,54.82,54.84,54.65,54.65,83244.0,51.3088,51.3276,51.1497,51.1497,83244.0
2020-01-14 10:25:00,54.66,54.69,54.6,54.63,33413.0,51.1591,51.1872,51.1029,51.131,33413.0
2020-01-14 10:30:00,54.64,54.67,54.56,54.67,44886.0,51.1404,51.1684,51.0655,51.1684,44886.0
2020-01-14 10:35:00,54.66,54.71,54.6,54.63,25024.0,51.1591,51.2059,51.1029,51.131,25024.0
2020-01-14 10:40:00,54.65,54.73,54.6,54.71,25817.0,51.1497,51.2246,51.1029,51.2059,25817.0
2020-01-14 10:45:00,54.72,54.73,54.62,54.63,83294.0,51.2152,51.2246,51.1216,51.131,83294.0
2020-01-14 10:50:00,54.63,54.63,54.51,54.52,225833.0,51.131,51.131,51.0187,51.028,225833.0
2020-01-14 10:55:00,54.52,54.66,54.47,54.58,141700.0,51.028,51.1591,50.9813,51.0842,141700.0
2020-01-14 11:00:00,54.59,54.66,54.54,54.64,34719.0,51.0936,51.1591,51.0468,51.1404,34719.0
2020-01-14 11:05:00,54.64,54.67,54.62,54.63,23333.0,51.1404,51.1684,51.1216,51.131,23333.0
2020-01-14 11:10:00,54.64,54.64,54.56,54.61,36308.0,51.1404,51.1404,51.0655,51.1123,36308.0
2020-01-14 11:15:00,54.63,54.65,54.6,54.65,13633.0,51.131,51.1497,51.1029,51.1497,13633.0
2020-01-14 11:20:00,54.65,54.66,54.6,54.63,16505.0,51.1497,51.1591,51.1029,51.131,16505.0
2020-01-14 11:25:00,54.63,54.63,54.57,54.62,14496.0,51.131,51.131,51.0748,51.1216,14496.0
2020-01-14 11:30:00,54.61,54.65,54.6,54.63,30822.0,51.1123,51.1497,51.1029,51.131,30822.0
2020-01-14 11:35:00,54.63,54.67,54.6,54.61,18610.0,51.131,51.1684,51.1029,51.1123,18610.0
2020-01-14 11:40:00,54.61,54.63,54.51,54.53,20919.0,51.1123,51.131,51.0187,51.0374,20919.0
2020-01-14 11:45:00,54.53,54.58,54.52,54.55,12453.0,51.0374,51.0842,51.028,51.0561,12453.0
2020-01-14 11:50:00,54.55,54.61,54.52,54.57,19906.0,51.0561,51.1123,51.028,51.0748,19906.0
2020-01-14 11:55:00,54.58,54.58,54.52,54.54,16054.0,51.0842,51.0842,51.028,51.0468,16054.0
2020-01-14 12:00:00,54.55,54.62,54.54,54.55,15707.0,51.0561,51.1216,51.0468,51.0561,15707.0
2020-01-14 12:05:00,54.55,54.57,54.52,54.56,11971.0,51.0561,51.0748,51.028,51.0655,11971.0
2020-01-14 12:10:00,54.56,54.6,54.54,54.58,14023.0,51.0655,51.1029,51.0468,51.0842,14023.0
2020-01-14 12:15:00,54.57,54.62,54.56,54.59,18578.0,51.0748,51.1216,51.0655,51.0936,18578.0
2020-01-14 12:20:00,54.59,54.6,54.55,54.57,13421.0,51.0936,51.1029,51.0561,51.0748,13421.0
2020-01-14 12:25:00,54.55,54.57,54.52,54.54,10741.0,51.0561,51.0748,51.028,51.0468,10741.0
2020-01-14 12:30:00,54.54,54.57,54.52,54.53,20681.0,51.0468,51.0748,51.028,51.0374,20681.0
2020-01-14 12:35:00,54.54,54.59,54.53,54.58,14511.0,51.0468,51.0936,51.0374,51.0842,14511.0
2020-01-14 12:40:00,54.58,54.62,54.56,54.61,11798.0,51.0842,51.1216,51.0655,51.1123,11798.0
2020-01-14 12:45:00,54.62,54.62,54.5,54.51,16417.0,51.1216,51.1216,51.0093,51.0187,16417.0
2020-01-14 12:50:00,54.51,54.66,54.5,54.66,14309.0,51.0187,51.1591,51.0093,51.1591,14309.0
2020-01-14 12:55:00,54.65,54.66,54.62,54.64,13874.0,51.1497,51.1591,51.1216,51.1404,13874.0
2020-01-14 13:00:00,54.64,54.65,54.63,54.63,12837.0,51.1404,51.1497,51.131,51.131,12837.0
2020-01-14 13:05:00,54.64,54.75,54.63,54.73,20321.0,51.1404,51.2433,51.131,51.2246,20321.0
2020-01-14 13:10:00,54.73,54.73,54.65,54.7,11899.0,51.2246,51.2246,51.1497,51.1965,11899.0
2020-01-14 13:15:00,54.7,54.72,54.68,54.69,9199.0,51.1965,51.2152,51.1778,51.1872,9199.0
2020-01-14 13:20:00,54.7,54.71,54.65,54.69,13651.0,51.1965,51.2059,51.1497,51.1872,13651.0
2020-01-14 13:25:00,54.7,54.77,54.7,54.77,13436.0,51.1965,51.262,51.1965,51.262,13436.0
2020-01-14 13:30:00,54.78,54.78,54.73,54.76,14066.0,51.2714,51.2714,51.2246,51.2527,14066.0
2020-01-14 13:35:00,54.77,54.79,54.56,54.67,42850.0,51.262,51.2808,51.0655,51.1684,42850.0
2020-01-14 13:40:00,54.68,54.7,54.51,54.53,12922.0,51.1778,51.1965,51.0187,51.0374,12922.0
2020-01-14 13:45:00,54.53,54.55,54.46,54.51,13114.0,51.0374,51.0561,50.9719,51.0187,13114.0
2020-01-14 13:50:00,54.52,54.57,54.51,54.55,20331.0,51.028,51.0748,51.0187,51.0561,20331.0
2020-01-14 13:55:00,54.53,54.54,54.48,54.48,15304.0,51.0374,51.0468,50.9906,50.9906,15304.0
2020-01-14 14:00:00,54.49,54.53,54.43,54.45,30007.0,51.0,51.0374,50.9438,50.9625,30007.0
2020-01-14 14:05:00,54.46,54.5,54.42,54.42,19183.0,50.9719,51.0093,50.9345,50.9345,19183.0
2020-01-14 14:10:00,54.43,54.46,54.34,54.36,21806.0,50.9438,50.9719,50.8596,50.8783,21806.0
2020-01-14 14:15:00,54.38,54.43,54.36,54.41,7661.0,50.897,50.9438,50.8783,50.9251,7661.0
2020-01-14 14:20:00,54.42,54.44,54.39,54.43,19551.0,50.9345,50.9532,50.9064,50.9438,19551.0
2020-01-14 14:25:00,54.43,54.44,54.4,54.41,18255.0,50.9438,50.9532,50.9157,50.9251,18255.0
2020-01-14 14:30:00,54.41,54.45,54.39,54.44,20378.0,50.9251,50.9625,50.9064,50.9532,20378.0
2020-01-14 14:35:00,54.45,54.49,54.43,54.48,14473.0,50.9625,51.0,50.9438,50.9906,14473.0
2020-01-14 14:40:00,54.49,54.52,54.45,54.5,18847.0,51.0,51.028,50.9625,51.0093,18847.0
2020-01-14 14:45:00,54.5,54.56,54.48,54.55,32854.0,51.0093,51.0655,50.9906,51.0561,32854.0
2020-01-14 14:50:00,54.56,54.6,54.56,54.58,31596.0,51.0655,51.1029,51.0655,51.0842,31596.0
2020-01-14 14:55:00,54.58,54.64,54.55,54.61,32617.0,51.0842,51.1404,51.0561,51.1123,32617.0
2020-01-14 15:00:00,54.61,54.69,54.59,54.63,31238.0,51.1123,51.1872,51.0936,51.131,31238.0
2020-01-14 15:05:00,54.63,54.64,54.57,54.58,19955.0,51.131,51.1404,51.0748,51.0842,19955.0
2020-01-14 15:10:00,54.59,54.62,54.54,54.56,23345.0,51.0936,51.1216,51.0468,51.0655,23345.0
2020-01-14 15:15:00,54.56,54.58,54.52,54.56,24950.0,51.0655,51.0842,51.028,51.0655,24950.0
2020-01-14 15:20:00,54.56,54.57,54.48,54.5,24645.0,51.0655,51.0748,50.9906,51.0093,24645.0
2020-01-14 15:25:00,54.5,54.51,54.42,54.45,42911.0,51.0093,51.0187,50.9345,50.9625,42911.0
2020-01-14 15:30:00,54.44,54.46,54.39,54.44,41930.0,50.9532,50.9719,50.9064,50.9532,41930.0
2020-01-14 15:35:00,54.43,54.46,54.4,54.45,39288.0,50.9438,50.9719,50.9157,50.9625,39288.0
2020-01-14 15:40:00,54.44,54.49,54.43,54.45,33611.0,50.9532,51.0,50.9438,50.9625,33611.0
2020-01-14 15:45:00,54.44,54.48,54.42,54.46,52416.0,50.9532,50.9906,50.9345,50.9719,52416.0
2020-01-14 15:50:00,54.45,54.45,54.34,54.37,123521.0,50.9625,50.9625,50.8596,50.8877,123521.0
2020-01-14 15:55:00,54.36,54.5,54.36,54.49,295402.0,50.8783,51.0093,50.8783,51.0,295402.0
2020-01-15 09:30:00,54.29,54.41,54.11,54.27,56716.0,50.8128,50.9251,50.6443,50.7941,56716.0
2020-01-15 09:35:00,54.27,54.43,54.27,54.4,17149.0,50.7941,50.9438,50.7941,50.9157,17149.0
2020-01-15 09:40:00,54.39,54.47,54.36,54.42,17044.0,50.9064,50.9813,50.8783,50.9345,17044.0
2020-01-15 09:45:00,54.4,54.55,54.38,54.52,19352.0,50.9157,51.0561,50.897,51.028,19352.0
2020-01-15 09:50:00,54.51,54.65,54.5,54.57,64109.0,51.0187,51.1497,51.0093,51.0748,64109.0
2020-01-15 09:55:00,54.58,54.64,54.53,54.63,20297.0,51.0842,51.1404,51.0374,51.131,20297.0
2020-01-15 10:00:00,54.67,54.7,54.6,54.6,19545.0,51.1684,51.1965,51.1029,51.1029,19545.0
2020-01-15 10:05:00,54.59,54.6,54.54,54.56,13227.0,51.0936,51.1029,51.0468,51.0655,13227.0
2020-01-15 10:10:00,54.58,54.62,54.51,54.6,42310.0,51.0842,51.1216,51.0187,51.1029,42310.0
2020-01-15 10:15:00,54.6,54.64,54.55,54.62,21494.0,51.1029,51.1404,51.0561,51.1216,21494.0
2020-01-15 10:20:00,54.62,54.7,54.59,54.62,30775.0,51.1216,51.1965,51.0936,51.1216,30775.0
2020-01-15 10:25:00,54.62,54.68,54.6,54.63,17515.0,51.1216,51.1778,51.1029,51.131,17515.0
2020-01-15 10:30:00,54.64,54.69,54.61,54.68,22656.0,51.1404,51.1872,51.1123,51.1778,22656.0
2020-01-15 10:35:00,54.68,54.75,54.66,54.68,24705.0,51.1778,51.2433,51.1591,51.1778,24705.0
2020-01-15 10:40:00,54.67,54.76,54.65,54.7,17931.0,51.1684,51.2527,51.1497,51.1965,17931.0
2020-01-15 10:45:00,54.7,54.73,54.68,54.73,13838.0,51.1965,51.2246,51.1778,51.2246,13838.0
2020-01-15 10:50:00,54.73,54.8,54.7,54.78,20889.0,51.2246,51.2901,51.1965,51.2714,20889.0
2020-01-15 10:55:00,54.78,54.83,54.76,54.81,21014.0,51.2714,51.3182,51.2527,51.2995,21014.0
2020-01-15 11:00:00,54.82,54.88,54.71,54.85,25378.0,51.3088,51.365,51.2059,51.3369,25378.0
2020-01-15 11:05:00,54.84,54.84,54.77,54.82,15799.0,51.3276,51.3276,51.262,51.3088,15799.0
2020-01-15 11:10:00,54.82,54.83,54.76,54.8,14604.0,51.3088,51.3182,51.2527,51.2901,14604.0
2020-01-15 11:15:00,54.8,54.86,54.76,54.79,27575.0,51.2901,51.3463,51.2527,51.2808,27575.0
2020-01-15 11:20:00,54.79,54.85,54.79,54.84,12475.0,51.2808,51.3369,51.2808,51.3276,12475.0
2020-01-15 11:25:00,54.85,54.91,54.84,54.89,24627.0,51.3369,51.3931,51.3276,51.3743,24627.0
2020-01-15 11:30:00,54.89,54.93,54.87,54.9,23191.0,51.3743,51.4118,51.3556,51.3837,23191.0
2020-01-15 11:35:00,54.9,54.92,54.86,54.86,12459.0,51.3837,51.4024,51.3463,51.3463,12459.0
2020-01-15 11:40:00,54.87,54.93,54.87,54.91,16592.0,51.3556,51.4118,51.3556,51.3931,16592.0
2020-01-15 11:45:00,54.91,54.93,54.85,54.87,19662.0,51.3931,51.4118,51.3369,51.3556,19662.0
2020-01-15 11:50:00,54.88,54.88,54.81,54.81,11274.0,51.365,51.365,51.2995,51.2995,11274.0
2020-01-15 11:55:00,54.81,54.83,54.75,54.77,9287.0,51.2995,51.3182,51.2433,51.262,9287.0
2020-01-15 12:00:00,54.77,54.77,54.73,54.74,21473.0,51.262,51.262,51.2246,51.234,21473.0
2020-01-15 12:05:00,54.75,54.8,54.75,54.77,17101.0,51.2433,51.2901,51.2433,51.262,17101.0
2020-01-15 12:10:00,54.77,54.77,54.73,54.73,14029.0,51.262,51.262,51.2246,51.2246,14029.0
2020-01-15 12:15:00,54.73,54.75,54.71,54.73,19598.0,51.2246,51.2433,51.2059,51.2246,19598.0
2020-01-15 12:20:00,54.75,54.79,54.75,54.76,11768.0,51.2433,51.2808,51.2433,51.2527,11768.0
2020-01-15 12:25:00,54.77,54.79,54.74,54.76,11934.0,51.262,51.2808,51.234,51.2527,11934.0
2020-01-15 12:30:00,54.76,54.77,54.72,54.76,9981.0,51.2527,51.262,51.2152,51.2527,9981.0
2020-01-15 12:35:00,54.76,54.8,54.74,54.78,11836.0,51.2527,51.2901,51.234,51.2714,11836.0
2020-01-15 12:40:00,54.78,54.82,54.77,54.79,20319.0,51.2714,51.3088,51.262,51.2808,20319.0
2020-01-15 12:45:00,54.79,54.82,54.77,54.78,16312.0,51.2808,51.3088,51.262,51.2714,16312.0
2020-01-15 12:50:00,54.77,54.79,54.73,54.76,21372.0,51.262,51.2808,51.2246,51.2527,21372.0
2020-01-15 12:55:00,54.75,54.8,54.74,54.76,7494.0,51.2433,51.2901,51.234,51.2527,7494.0
2020-01-15 13:00:00,54.75,54.78,54.71,54.76,12495.0,51.2433,51.2714,51.2059,51.2527,12495.0
2020-01-15 13:05:00,54.77,54.78,54.73,54.74,8765.0,51.262,51.2714,51.2246,51.234,8765.0
2020-01-15 13:10:00,54.75,54.79,54.73,54.77,12871.0,51.2433,51.2808,51.2246,51.262,12871.0
2020-01-15 13:15:00,54.77,54.77,54.73,54.75,11756.0,51.262,51.262,51.2246,51.2433,11756.0
2020-01-15 13:20:00,54.76,54.79,54.75,54.76,9169.0,51.2527,51.2808,51.2433,51.2527,9169.0
2020-01-15 13:25:00,54.75,54.79,54.74,54.78,9698.0,51.2433,51.2808,51.234,51.2714,9698.0
2020-01-15 13:30:00,54.78,54.8,54.71,54.76,21307.0,51.2714,51.2901,51.2059,51.2527,21307.0
2020-01-15 13:35:00,54.76,54.77,54.74,54.75,6712.0,51.2527,51.262,51.234,51.2433,6712.0
2020-01-15 13:40:00,54.76,54.76,54.71,54.72,11026.0,51.2527,51.2527,51.2059,51.2152,11026.0
2020-01-15 13:45:00,54.72,54.74,54.72,54.74,8468.0,51.2152,51.234,51.2152,51.234,8468.0
2020-01-15 13:50:00,54.73,54.76,54.7,54.71,21549.0,51.2246,51.2527,51.1965,51.2059,21549.0
2020-01-15 13:55:00,54.7,54.72,54.64,54.64,42892.0,51.1965,51.2152,51.1404,51.1404,42892.0
2020-01-15 14:00:00,54.65,54.74,54.64,54.69,19746.0,51.1497,51.234,51.1404,51.1872,19746.0
2020-01-15 14:05:00,54.69,54.76,54.68,54.75,17526.0,51.1872,51.2527,51.1778,51.2433,17526.0
2020-01-15 14:10:00,54.76,54.76,54.64,54.65,17508.0,51.2527,51.2527,51.1404,51.1497,17508.0
2020-01-15 14:15:00,54.65,54.66,54.64,54.64,14303.0,51.1497,51.1591,51.1404,51.1404,14303.0
2020-01-15 14:20:00,54.65,54.69,54.64,54.66,19322.0,51.1497,51.1872,51.1404,51.1591,19322.0
2020-01-15 14:25:00,54.65,54.71,54.65,54.71,10375.0,51.1497,51.2059,51.1497,51.2059,10375.0
2020-01-15 14:30:00,54.71,54.73,54.67,54.71,28365.0,51.2059,51.2246,51.1684,51.2059,28365.0
2020-01-15 14:35:00,54.71,54.81,54.7,54.79,32445.0,51.2059,51.2995,51.1965,51.2808,32445.0
2020-01-15 14:40:00,54.78,54.83,54.78,54.82,32979.0,51.2714,51.3182,51.2714,51.3088,32979.0
2020-01-15 14:45:00,54.82,54.85,54.79,54.8,23946.0,51.3088,51.3369,51.2808,51.2901,23946.0
2020-01-15 14:50:00,54.8,54.81,54.77,54.78,15878.0,51.2901,51.2995,51.262,51.2714,15878.0
2020-01-15 14:55:00,54.79,54.82,54.78,54.79,25819.0,51.2808,51.3088,51.2714,51.2808,25819.0
2020-01-15 15:00:00,54.8,54.8,54.76,54.76,36849.0,51.2901,51.2901,51.2527,51.2527,36849.0
2020-01-15 15:05:00,54.76,54.81,54.72,54.73,23212.0,51.2527,51.2995,51.2152,51.2246,23212.0
2020-01-15 15:10:00,54.73,54.81,54.72,54.8,15414.0,51.2246,51.2995,51.2152,51.2901,15414.0
2020-01-15 15:15:00,54.8,54.81,54.74,54.8,26648.0,51.2901,51.2995,51.234,51.2901,26648.0
2020-01-15 15:20:00,54.8,54.81,54.77,54.8,16725.0,51.2901,51.2995,51.262,51.2901,16725.0
2020-01-15 15:25:00,54.81,54.85,54.78,54.85,31614.0,51.2995,51.3369,51.2714,51.3369,31614.0
2020-01-15 15:30:00,54.84,54.86,54.81,54.85,67993.0,51.3276,51.3463,51.2995,51.3369,67993.0
2020-01-15 15:35:00,54.85,54.94,54.84,54.93,58103.0,51.3369,51.4211,51.3276,51.4118,58103.0
2020-01-15 15:40:00,54.93,55.03,54.93,55.02,55301.0,51.4118,51.5054,51.4118,51.496,55301.0
2020-01-15 15:45:00,55.02,55.1,54.97,54.98,82031.0,51.496,51.5709,51.4492,51.4586,82031.0
2020-01-15 15:50:00,54.98,55.02,54.97,55.01,73452.0,51.4586,51.496,51.4492,51.4867,73452.0
2020-01-15 15:55:00,55.02,55.09,54.96,55.05,173623.0,51.496,51.5615,51.4399,51.5241,173623.0
2020-01-16 09:30:00,55.38,55.42,55.28,55.39,77048.0,51.833,51.8704,51.7394,51.8423,77048.0
2020-01-16 09:35:00,55.39,55.67,55.38,55.54,50444.0,51.8423,52.1044,51.833,51.9827,50444.0
2020-01-16 09:40:00,55.54,55.61,55.51,55.6,15075.0,51.9827,52.0482,51.9546,52.0389,15075.0
2020-01-16 09:45:00,55.61,55.68,55.49,55.5,26098.0,52.0482,52.1138,51.9359,51.9453,26098.0
2020-01-16 09:50:00,55.51,55.58,55.49,55.57,18654.0,51.9546,52.0202,51.9359,52.0108,18654.0
2020-01-16 09:55:00,55.58,55.59,55.42,55.48,20641.0,52.0202,52.0295,51.8704,51.9266,20641.0
2020-01-16 10:00:00,55.49,55.49,55.37,55.4,11133.0,51.9359,51.9359,51.8236,51.8517,11133.0
2020-01-16 10:05:00,55.4,55.44,55.32,55.44,27455.0,51.8517,51.8891,51.7768,51.8891,27455.0
2020-01-16 10:10:00,55.43,55.55,55.43,55.48,18226.0,51.8798,51.9921,51.8798,51.9266,18226.0
2020-01-16 10:15:00,55.48,55.54,55.46,55.46,26196.0,51.9266,51.9827,51.9078,51.9078,26196.0
2020-01-16 10:20:00,55.46,55.46,55.34,55.36,22515.0,51.9078,51.9078,51.7955,51.8142,22515.0
2020-01-16 10:25:00,55.35,55.46,55.35,55.45,23583.0,51.8049,51.9078,51.8049,51.8985,23583.0
2020-01-16 10:30:00,55.45,55.5,55.43,55.43,31494.0,51.8985,51.9453,51.8798,51.8798,31494.0
2020-01-16 10:35:00,55.42,55.51,55.41,55.44,15757.0,51.8704,51.9546,51.861,51.8891,15757.0
2020-01-16 10:40:00,55.44,55.48,55.39,55.4,25050.0,51.8891,51.9266,51.8423,51.8517,25050.0
2020-01-16 10:45:00,55.4,55.42,55.32,55.37,25005.0,51.8517,51.8704,51.7768,51.8236,25005.0
2020-01-16 10:50:00,55.36,55.43,55.34,55.37,22374.0,51.8142,51.8798,51.7955,51.8236,22374.0
2020-01-16 10:55:00,55.37,55.37,55.31,55.34,15296.0,51.8236,51.8236,51.7674,51.7955,15296.0
2020-01-16 11:00:00,55.34,55.35,55.3,55.33,13080.0,51.7955,51.8049,51.7581,51.7862,13080.0
2020-01-16 11:05:00,55.32,55.39,55.3,55.34,18043.0,51.7768,51.8423,51.7581,51.7955,18043.0
2020-01-16 11:10:00,55.35,55.36,55.25,55.3,21801.0,51.8049,51.8142,51.7113,51.7581,21801.0
2020-01-16 11:15:00,55.3,55.35,55.3,55.3,8232.0,51.7581,51.8049,51.7581,51.7581,8232.0
2020-01-16 11:20:00,55.29,55.32,55.24,55.26,20141.0,51.7487,51.7768,51.7019,51.7207,20141.0
2020-01-16 11:25:00,55.25,55.3,55.24,55.25,12904.0,51.7113,51.7581,51.7019,51.7113,12904.0
2020-01-16 11:30:00,55.25,55.25,55.19,55.19,11519.0,51.7113,51.7113,51.6551,51.6551,11519.0
2020-01-16 11:35:00,55.2,55.28,55.2,55.28,3937.0,51.6645,51.7394,51.6645,51.7394,3937.0
2020-01-16 11:40:00,55.28,55.29,55.18,55.2,25457.0,51.7394,51.7487,51.6458,51.6645,25457.0
2020-01-16 11:45:00,55.19,55.22,55.18,55.2,19194.0,51.6551,51.6832,51.6458,51.6645,19194.0
2020-01-16 11:50:00,55.19,55.24,55.17,55.18,6277.0,51.6551,51.7019,51.6364,51.6458,6277.0
2020-01-16 11:55:00,55.17,55.18,55.07,55.1,26846.0,51.6364,51.6458,51.5428,51.5709,26846.0
2020-01-16 12:00:00,55.1,55.16,55.09,55.11,20068.0,51.5709,51.6271,51.5615,51.5803,20068.0
2020-01-16 12:05:00,55.11,55.18,55.1,55.18,15736.0,51.5803,51.6458,51.5709,51.6458,15736.0
2020-01-16 12:10:00,55.17,55.17,55.08,55.12,15839.0,51.6364,51.6364,51.5522,51.5896,15839.0
2020-01-16 12:15:00,55.12,55.14,55.08,55.1,10879.0,51.5896,51.6083,51.5522,51.5709,10879.0
2020-01-16 12:20:00,55.11,55.16,55.11,55.15,13116.0,51.5803,51.6271,51.5803,51.6177,13116.0
2020-01-16 12:25:00,55.15,55.16,55.12,55.13,9477.0,51.6177,51.6271,51.5896,51.599,9477.0
2020-01-16 12:30:00,55.14,55.23,55.13,55.23,14193.0,51.6083,51.6926,51.599,51.6926,14193.0
2020-01-16 12:35:00,55.21,55.28,55.2,55.24,9689.0,51.6739,51.7394,51.6645,51.7019,9689.0
2020-01-16 12:40:00,55.23,55.25,55.21,55.25,7253.0,51.6926,51.7113,51.6739,51.7113,7253.0
2020-01-16 12:45:00,55.25,55.27,55.24,55.25,7819.0,51.7113,51.73,51.7019,51.7113,7819.0
2020-01-16 12:50:00,55.26,55.28,55.23,55.27,9594.0,51.7207,51.7394,51.6926,51.73,9594.0
2020-01-16 12:55:00,55.28,55.3,55.26,55.27,5673.0,51.7394,51.7581,51.7207,51.73,5673.0
2020-01-16 13:00:00,55.28,55.3,55.25,55.27,8230.0,51.7394,51.7581,51.7113,51.73,8230.0
2020-01-16 13:05:00,55.27,55.3,55.26,55.28,6009.0,51.73,51.7581,51.7207,51.7394,6009.0
2020-01-16 13:10:00,55.29,55.31,55.28,55.29,7699.0,51.7487,51.7674,51.7394,51.7487,7699.0
2020-01-16 13:15:00,55.28,55.29,55.23,55.25,9580.0,51.7394,51.7487,51.6926,51.7113,9580.0
2020-01-16 13:20:00,55.25,55.32,55.24,55.3,9429.0,51.7113,51.7768,51.7019,51.7581,9429.0
2020-01-16 13:25:00,55.28,55.35,55.27,55.29,27530.0,51.7394,51.8049,51.73,51.7487,27530.0
2020-01-16 13:30:00,55.29,55.3,55.26,55.27,12956.0,51.7487,51.7581,51.7207,51.73,12956.0
2020-01-16 13:35:00,55.27,55.33,55.27,55.32,10427.0,51.73,51.7862,51.73,51.7768,10427.0
2020-01-16 13:40:00,55.32,55.33,55.3,55.31,10392.0,51.7768,51.7862,51.7581,51.7674,10392.0
2020-01-16 13:45:00,55.31,55.37,55.31,55.36,21629.0,51.7674,51.8236,51.7674,51.8142,21629.0
2020-01-16 13:50:00,55.37,55.41,55.36,55.39,9155.0,51.8236,51.861,51.8142,51.8423,9155.0
2020-01-16 13:55:00,55.4,55.46,55.39,55.44,10025.0,51.8517,51.9078,51.8423,51.8891,10025.0
2020-01-16 14:00:00,55.44,55.44,55.39,55.41,17311.0,51.8891,51.8891,51.8423,51.861,17311.0
2020-01-16 14:05:00,55.41,55.41,55.35,55.35,15253.0,51.861,51.861,51.8049,51.8049,15253.0
2020-01-16 14:10:00,55.33,55.34,55.27,55.3,24034.0,51.7862,51.7955,51.73,51.7581,24034.0
2020-01-16 14:15:00,55.3,55.32,55.27,55.29,10890.0,51.7581,51.7768,51.73,51.7487,10890.0
2020-01-16 14:20:00,55.29,55.33,55.27,55.29,14203.0,51.7487,51.7862,51.73,51.7487,14203.0
2020-01-16 14:25:00,55.28,55.33,55.27,55.33,8160.0,51.7394,51.7862,51.73,51.7862,8160.0
2020-01-16 14:30:00,55.34,55.35,55.28,55.29,15995.0,51.7955,51.8049,51.7394,51.7487,15995.0
2020-01-16 14:35:00,55.3,55.31,55.27,55.3,8687.0,51.7581,51.7674,51.73,51.7581,8687.0
2020-01-16 14:40:00,55.3,55.31,55.27,55.3,9701.0,51.7581,51.7674,51.73,51.7581,9701.0
2020-01-16 14:45:00,55.3,55.32,55.28,55.32,10891.0,51.7581,51.7768,51.7394,51.7768,10891.0
2020-01-16 14:50:00,55.32,55.34,55.3,55.33,21127.0,51.7768,51.7955,51.7581,51.7862,21127.0
2020-01-16 14:55:00,55.33,55.38,55.33,55.37,14543.0,51.7862,51.833,51.7862,51.8236,14543.0
2020-01-16 15:00:00,55.36,55.4,55.32,55.39,20587.0,51.8142,51.8517,51.7768,51.8423,20587.0
2020-01-16 15:05:00,55.39,55.39,55.32,55.36,20397.0,51.8423,51.8423,51.7768,51.8142,20397.0
2020-01-16 15:10:00,55.35,55.39,55.33,55.39,20544.0,51.8049,51.8423,51.7862,51.8423,20544.0
2020-01-16 15:15:00,55.39,55.39,55.34,55.37,19072.0,51.8423,51.8423,51.7955,51.8236,19072.0
2020-01-16 15:20:00,55.36,55.38,55.34,55.36,21633.0,51.8142,51.833,51.7955,51.8142,21633.0
2020-01-16 15:25:00,55.35,55.39,55.34,55.35,28302.0,51.8049,51.8423,51.7955,51.8049,28302.0
2020-01-16 15:30:00,55.35,55.37,55.32,55.34,52104.0,51.8049,51.8236,51.7768,51.7955,52104.0
2020-01-16 15:35:00,55.34,55.36,55.31,55.35,42092.0,51.7955,51.8142,51.7674,51.8049,42092.0
2020-01-16 15:40:00,55.34,55.36,55.32,55.33,45493.0,51.7955,51.8142,51.7768,51.7862,45493.0
2020-01-16 15:45:00,55.33,55.37,55.3,55.32,73740.0,51.7862,51.8236,51.7581,51.7768,73740.0
2020-01-16 15:50:00,55.32,55.32,55.28,55.31,107666.0,51.7768,51.7768,51.7394,51.7674,107666.0
2020-01-16 15:55:00,55.31,55.39,55.27,55.3,244968.0,51.7674,51.8423,51.73,51.7581,244968.0
2020-01-17 09:30:00,55.41,55.45,55.12,55.15,300231.0,51.861,51.8985,51.5896,51.6177,300231.0
2020-01-17 09:35:00,55.17,55.37,55.09,55.09,47956.0,51.6364,51.8236,51.5615,51.5615,47956.0
2020-01-17 09:40:00,55.08,55.27,55.08,55.18,42809.0,51.5522,51.73,51.5522,51.6458,42809.0
2020-01-17 09:45:00,55.19,55.25,55.12,55.2,61355.0,51.6551,51.7113,51.5896,51.6645,61355.0
2020-01-17 09:50:00,55.21,55.26,55.13,55.14,25364.0,51.6739,51.7207,51.599,51.6083,25364.0
2020-01-17 09:55:00,55.14,55.2,55.09,55.15,29919.0,51.6083,51.6645,51.5615,51.6177,29919.0
2020-01-17 10:00:00,55.13,55.17,55.09,55.12,17570.0,51.599,51.6364,51.5615,51.5896,17570.0
2020-01-17 10:05:00,55.11,55.22,55.08,55.2,18529.0,51.5803,51.6832,51.5522,51.6645,18529.0
2020-01-17 10:10:00,55.21,55.27,55.19,55.21,29815.0,51.6739,51.73,51.6551,51.6739,29815.0
2020-01-17 10:15:00,55.22,55.37,55.21,55.37,36601.0,51.6832,51.8236,51.6739,51.8236,36601.0
2020-01-17 10:20:00,55.37,55.43,55.36,55.36,26693.0,51.8236,51.8798,51.8142,51.8142,26693.0
2020-01-17 10:25:00,55.35,55.45,55.33,55.41,44507.0,51.8049,51.8985,51.7862,51.861,44507.0
2020-01-17 10:30:00,55.4,55.45,55.38,55.45,22593.0,51.8517,51.8985,51.833,51.8985,22593.0
2020-01-17 10:35:00,55.46,55.49,55.38,55.43,21130.0,51.9078,51.9359,51.833,51.8798,21130.0
2020-01-17 10:40:00,55.44,55.48,55.41,55.42,23992.0,51.8891,51.9266,51.861,51.8704,23992.0
2020-01-17 10:45:00,55.42,55.45,55.32,55.32,20433.0,51.8704,51.8985,51.7768,51.7768,20433.0
2020-01-17 10:50:00,55.31,55.35,55.27,55.27,21895.0,51.7674,51.8049,51.73,51.73,21895.0
2020-01-17 10:55:00,55.27,55.28,55.22,55.28,19300.0,51.73,51.7394,51.6832,51.7394,19300.0
2020-01-17 11:00:00,55.29,55.31,55.24,55.31,17098.0,51.7487,51.7674,51.7019,51.7674,17098.0
2020-01-17 11:05:00,55.32,55.34,55.26,55.26,27204.0,51.7768,51.7955,51.7207,51.7207,27204.0
2020-01-17 11:10:00,55.27,55.27,55.15,55.21,24934.0,51.73,51.73,51.6177,51.6739,24934.0
2020-01-17 11:15:00,55.21,55.23,55.19,55.23,14853.0,51.6739,51.6926,51.6551,51.6926,14853.0
2020-01-17 11:20:00,55.2,55.2,55.09,55.14,18426.0,51.6645,51.6645,51.5615,51.6083,18426.0
2020-01-17 11:25:00,55.14,55.19,55.14,55.18,14504.0,51.6083,51.6551,51.6083,51.6458,14504.0
2020-01-17 11:30:00,55.18,55.2,55.14,55.19,12550.0,51.6458,51.6645,51.6083,51.6551,12550.0
2020-01-17 11:35:00,55.2,55.21,55.17,55.2,10103.0,51.6645,51.6739,51.6364,51.6645,10103.0
2020-01-17 11:40:00,55.19,55.21,55.18,55.2,10235.0,51.6551,51.6739,51.6458,51.6645,10235.0
2020-01-17 11:45:00,55.21,55.22,55.15,55.19,12932.0,51.6739,51.6832,51.6177,51.6551,12932.0
2020-01-17 11:50:00,55.19,55.2,55.16,55.18,11130.0,51.6551,51.6645,51.6271,51.6458,11130.0
2020-01-17 11:55:00,55.18,55.22,55.14,55.14,39915.0,51.6458,51.6832,51.6083,51.6083,39915.0
2020-01-17 12:00:00,55.14,55.2,55.11,55.19,13367.0,51.6083,51.6645,51.5803,51.6551,13367.0
2020-01-17 12:05:00,55.18,55.21,55.17,55.18,20527.0,51.6458,51.6739,51.6364,51.6458,20527.0
2020-01-17 12:10:00,55.19,55.22,55.16,55.16,21553.0,51.6551,51.6832,51.6271,51.6271,21553.0
2020-01-17 12:15:00,55.16,55.2,55.15,55.17,9332.0,51.6271,51.6645,51.6177,51.6364,9332.0
2020-01-17 12:20:00,55.16,55.19,55.15,55.17,6486.0,51.6271,51.6551,51.6177,51.6364,6486.0
2020-01-17 12:25:00,55.16,55.18,55.13,55.18,12456.0,51.6271,51.6458,51.599,51.6458,12456.0
2020-01-17 12:30:00,55.18,55.22,55.14,55.17,19061.0,51.6458,51.6832,51.6083,51.6364,19061.0
2020-01-17 12:35:00,55.16,55.17,55.12,55.14,25957.0,51.6271,51.6364,51.5896,51.6083,25957.0
2020-01-17 12:40:00,55.14,55.14,55.07,55.09,12298.0,51.6083,51.6083,51.5428,51.5615,12298.0
2020-01-17 12:45:00,55.09,55.11,55.07,55.09,15214.0,51.5615,51.5803,51.5428,51.5615,15214.0
2020-01-17 12:50:00,55.09,55.11,55.07,55.08,11180.0,51.5615,51.5803,51.5428,51.5522,11180.0
2020-01-17 12:55:00,55.08,55.1,55.04,55.06,19183.0,51.5522,51.5709,51.5147,51.5335,19183.0
2020-01-17 13:00:00,55.05,55.08,55.04,55.05,16731.0,51.5241,51.5522,51.5147,51.5241,16731.0
2020-01-17 13:05:00,55.06,55.12,55.05,55.12,8052.0,51.5335,51.5896,51.5241,51.5896,8052.0
2020-01-17 13:10:00,55.12,55.12,55.06,55.06,13776.0,51.5896,51.5896,51.5335,51.5335,13776.0
2020-01-17 13:15:00,55.06,55.06,55.02,55.04,37156.0,51.5335,51.5335,51.496,51.5147,37156.0
2020-01-17 13:20:00,55.05,55.1,55.04,55.07,31173.0,51.5241,51.5709,51.5147,51.5428,31173.0
2020-01-17 13:25:00,55.07,55.1,55.04,55.06,31051.0,51.5428,51.5709,51.5147,51.5335,31051.0
2020-01-17 13:30:00,55.06,55.16,55.05,55.16,17302.0,51.5335,51.6271,51.5241,51.6271,17302.0
2020-01-17 13:35:00,55.16,55.2,55.14,55.15,18002.0,51.6271,51.6645,51.6083,51.6177,18002.0
2020-01-17 13:40:00,55.14,55.17,55.08,55.1,19586.0,51.6083,51.6364,51.5522,51.5709,19586.0
2020-01-17 13:45:00,55.09,55.13,54.9,55.01,58509.0,51.5615,51.599,51.3837,51.4867,58509.0
2020-01-17 13:50:00,55.0,55.06,54.99,55.01,44225.0,51.4773,51.5335,51.4679,51.4867,44225.0
2020-01-17 13:55:00,55.02,55.02,54.96,54.97,20068.0,51.496,51.496,51.4399,51.4492,20068.0
2020-01-17 14:00:00,54.97,55.03,54.93,54.98,36107.0,51.4492,51.5054,51.4118,51.4586,36107.0
2020-01-17 14:05:00,54.97,54.98,54.88,54.89,61680.0,51.4492,51.4586,51.365,51.3743,61680.0
2020-01-17 14:10:00,54.89,54.98,54.89,54.94,22089.0,51.3743,51.4586,51.3743,51.4211,22089.0
2020-01-17 14:15:00,54.94,54.94,54.85,54.87,23326.0,51.4211,51.4211,51.3369,51.3556,23326.0
2020-01-17 14:20:00,54.86,54.86,54.79,54.81,21847.0,51.3463,51.3463,51.2808,51.2995,21847.0
2020-01-17 14:25:00,54.82,54.83,54.76,54.77,38067.0,51.3088,51.3182,51.2527,51.262,38067.0
2020-01-17 14:30:00,54.78,54.86,54.76,54.83,31747.0,51.2714,51.3463,51.2527,51.3182,31747.0
2020-01-17 14:35:00,54.83,54.91,54.8,54.8,49600.0,51.3182,51.3931,51.2901,51.2901,49600.0
2020-01-17 14:40:00,54.81,55.02,54.81,54.9,75669.0,51.2995,51.496,51.2995,51.3837,75669.0
2020-01-17 14:45:00,54.91,54.93,54.87,54.92,23180.0,51.3931,51.4118,51.3556,51.4024,23180.0
2020-01-17 14:50:00,54.93,55.01,54.92,54.98,14252.0,51.4118,51.4867,51.4024,51.4586,14252.0
2020-01-17 14:55:00,54.99,55.03,54.98,55.02,19161.0,51.4679,51.5054,51.4586,51.496,19161.0
2020-01-17 15:00:00,55.02,55.05,54.95,54.96,35592.0,51.496,51.5241,51.4305,51.4399,35592.0
2020-01-17 15:05:00,54.97,55.0,54.91,54.96,28039.0,51.4492,51.4773,51.3931,51.4399,28039.0
2020-01-17 15:10:00,54.96,54.96,54.9,54.95,17367.0,51.4399,51.4399,51.3837,51.4305,17367.0
2020-01-17 15:15:00,54.94,54.95,54.9,54.94,25452.0,51.4211,51.4305,51.3837,51.4211,25452.0
2020-01-17 15:20:00,54.95,54.97,54.91,54.95,36018.0,51.4305,51.4492,51.3931,51.4305,36018.0
2020-01-17 15:25:00,54.95,54.99,54.94,54.98,26757.0,51.4305,51.4679,51.4211,51.4586,26757.0
2020-01-17 15:30:00,54.99,55.04,54.95,54.95,36189.0,51.4679,51.5147,51.4305,51.4305,36189.0
2020-01-17 15:35:00,54.95,54.98,54.9,54.9,46113.0,51.4305,51.4586,51.3837,51.3837,46113.0
2020-01-17 15:40:00,54.91,54.99,54.91,54.95,70736.0,51.3931,51.4679,51.3931,51.4305,70736.0
2020-01-17 15:45:00,54.95,54.98,54.94,54.96,51045.0,51.4305,51.4586,51.4211,51.4399,51045.0
2020-01-17 15:50:00,54.97,55.0,54.92,55.0,197319.0,51.4492,51.4773,51.4024,51.4773,197319.0
2020-01-17 15:55:00,54.98,55.04,54.96,55.01,244170.0,51.4586,51.5147,51.4399,51.4867,244170.0
2020-01-21 09:30:00,54.63,55.07,54.54,55.03,113227.0,51.131,51.5428,51.0468,51.5054,113227.0
2020-01-21 09:35:00,55.01,55.07,54.88,54.99,44229.0,51.4867,51.5428,51.365,51.4679,44229.0
2020-01-21 09:40:00,54.98,55.06,54.79,54.8,29742.0,51.4586,51.5335,51.2808,51.2901,29742.0
2020-01-21 09:45:00,54.81,54.93,54.79,54.86,32132.0,51.2995,51.4118,51.2808,51.3463,32132.0
2020-01-21 09:50:00,54.86,54.98,54.82,54.83,42178.0,51.3463,51.4586,51.3088,51.3182,42178.0
2020-01-21 09:55:00,54.84,54.88,54.76,54.77,35246.0,51.3276,51.365,51.2527,51.262,35246.0
2020-01-21 10:00:00,54.77,54.81,54.73,54.77,30062.0,51.262,51.2995,51.2246,51.262,30062.0
2020-01-21 10:05:00,54.77,54.78,54.61,54.62,43126.0,51.262,51.2714,51.1123,51.1216,43126.0
2020-01-21 10:10:00,54.62,54.65,54.54,54.55,25016.0,51.1216,51.1497,51.0468,51.0561,25016.0
2020-01-21 10:15:00,54.54,54.55,54.44,54.55,40063.0,51.0468,51.0561,50.9532,51.0561,40063.0
2020-01-21 10:20:00,54.55,54.62,54.54,54.59,53350.0,51.0561,51.1216,51.0468,51.0936,53350.0
2020-01-21 10:25:00,54.6,54.63,54.56,54.61,27110.0,51.1029,51.131,51.0655,51.1123,27110.0
2020-01-21 10:30:00,54.62,54.71,54.61,54.68,45834.0,51.1216,51.2059,51.1123,51.1778,45834.0
2020-01-21 10:35:00,54.67,54.73,54.66,54.69,91732.0,51.1684,51.2246,51.1591,51.1872,91732.0
2020-01-21 10:40:00,54.69,54.71,54.59,54.64,29510.0,51.1872,51.2059,51.0936,51.1404,29510.0
2020-01-21 10:45:00,54.63,54.67,54.6,54.63,43739.0,51.131,51.1684,51.1029,51.131,43739.0
2020-01-21 10:50:00,54.63,54.65,54.51,54.56,52916.0,51.131,51.1497,51.0187,51.0655,52916.0
2020-01-21 10:55:00,54.55,54.55,54.48,54.48,51455.0,51.0561,51.0561,50.9906,50.9906,51455.0
2020-01-21 11:00:00,54.48,54.51,54.42,54.46,102303.0,50.9906,51.0187,50.9345,50.9719,102303.0
2020-01-21 11:05:00,54.46,54.51,54.41,54.42,85934.0,50.9719,51.0187,50.9251,50.9345,85934.0
2020-01-21 11:10:00,54.43,54.45,54.4,54.44,30077.0,50.9438,50.9625,50.9157,50.9532,30077.0
2020-01-21 11:15:00,54.44,54.44,54.36,54.39,51533.0,50.9532,50.9532,50.8783,50.9064,51533.0
2020-01-21 11:20:00,54.39,54.4,54.3,54.32,30922.0,50.9064,50.9157,50.8221,50.8409,30922.0
2020-01-21 11:25:00,54.31,54.31,54.22,54.23,21435.0,50.8315,50.8315,50.7473,50.7566,21435.0
2020-01-21 11:30:00,54.24,54.24,54.15,54.15,36985.0,50.766,50.766,50.6817,50.6817,36985.0
2020-01-21 11:35:00,54.16,54.18,54.13,54.18,27676.0,50.6911,50.7098,50.663,50.7098,27676.0
2020-01-21 11:40:00,54.19,54.21,54.14,54.14,39796.0,50.7192,50.7379,50.6724,50.6724,39796.0
2020-01-21 11:45:00,54.14,54.16,54.12,54.15,37366.0,50.6724,50.6911,50.6537,50.6817,37366.0
2020-01-21 11:50:00,54.14,54.21,54.11,54.11,37953.0,50.6724,50.7379,50.6443,50.6443,37953.0
2020-01-21 11:55:00,54.12,54.14,54.05,54.09,55921.0,50.6537,50.6724,50.5882,50.6256,55921.0
2020-01-21 12:00:00,54.09,54.16,54.07,54.12,38480.0,50.6256,50.6911,50.6069,50.6537,38480.0
2020-01-21 12:05:00,54.13,54.15,54.11,54.13,31961.0,50.663,50.6817,50.6443,50.663,31961.0
2020-01-21 12:10:00,54.13,54.2,54.11,54.18,20548.0,50.663,50.7285,50.6443,50.7098,20548.0
2020-01-21 12:15:00,54.19,54.2,54.16,54.18,12886.0,50.7192,50.7285,50.6911,50.7098,12886.0
2020-01-21 12:20:00,54.17,54.21,54.17,54.19,16300.0,50.7005,50.7379,50.7005,50.7192,16300.0
2020-01-21 12:25:00,54.18,54.19,54.16,54.17,25727.0,50.7098,50.7192,50.6911,50.7005,25727.0
2020-01-21 12:30:00,54.18,54.22,54.17,54.21,42548.0,50.7098,50.7473,50.7005,50.7379,42548.0
2020-01-21 12:35:00,54.22,54.23,54.19,54.21,19715.0,50.7473,50.7566,50.7192,50.7379,19715.0
2020-01-21 12:40:00,54.22,54.22,54.18,54.19,19710.0,50.7473,50.7473,50.7098,50.7192,19710.0
2020-01-21 12:45:00,54.19,54.24,54.17,54.23,34614.0,50.7192,50.766,50.7005,50.7566,34614.0
2020-01-21 12:50:00,54.23,54.27,54.22,54.23,27845.0,50.7566,50.7941,50.7473,50.7566,27845.0
2020-01-21 12:55:00,54.23,54.24,54.17,54.19,27836.0,50.7566,50.766,50.7005,50.7192,27836.0
2020-01-21 13:00:00,54.18,54.19,54.15,54.18,63031.0,50.7098,50.7192,50.6817,50.7098,63031.0
2020-01-21 13:05:00,54.19,54.19,54.12,54.13,19369.0,50.7192,50.7192,50.6537,50.663,19369.0
2020-01-21 13:10:00,54.13,54.14,54.11,54.12,19992.0,50.663,50.6724,50.6443,50.6537,19992.0
2020-01-21 13:15:00,54.12,54.14,53.87,53.91,79993.0,50.6537,50.6724,50.4197,50.4571,79993.0
2020-01-21 13:20:00,53.91,53.91,53.66,53.73,204513.0,50.4571,50.4571,50.2231,50.2886,204513.0
2020-01-21 13:25:00,53.74,53.8,53.43,53.43,117175.0,50.298,50.3542,50.0079,50.0079,117175.0
2020-01-21 13:30:00,53.45,53.56,53.41,53.54,31792.0,50.0266,50.1295,49.9891,50.1108,31792.0
2020-01-21 13:35:00,53.52,53.63,53.49,53.51,149382.0,50.0921,50.1951,50.064,50.0827,149382.0
2020-01-21 13:40:00,53.52,53.53,53.34,53.39,90291.0,50.0921,50.1015,49.9236,49.9704,90291.0
2020-01-21 13:45:00,53.4,53.47,53.33,53.37,143105.0,49.9798,50.0453,49.9143,49.9517,143105.0
2020-01-21 13:50:00,53.35,53.44,53.18,53.26,155037.0,49.933,50.0172,49.7739,49.8487,155037.0
2020-01-21 13:55:00,53.26,53.32,53.2,53.22,71511.0,49.8487,49.9049,49.7926,49.8113,71511.0
2020-01-21 14:00:00,53.21,53.29,53.18,53.19,63003.0,49.802,49.8768,49.7739,49.7832,63003.0
2020-01-21 14:05:00,53.2,53.34,53.19,53.3,53929.0,49.7926,49.9236,49.7832,49.8862,53929.0
2020-01-21 14:10:00,53.31,53.46,53.27,53.45,80910.0,49.8955,50.0359,49.8581,50.0266,80910.0
2020-01-21 14:15:00,53.44,53.69,53.4,53.66,94641.0,50.0172,50.2512,49.9798,50.2231,94641.0
2020-01-21 14:20:00,53.66,53.67,53.52,53.57,51751.0,50.2231,50.2325,50.0921,50.1389,51751.0
2020-01-21 14:25:00,53.58,53.62,53.41,53.42,68940.0,50.1483,50.1857,49.9891,49.9985,68940.0
2020-01-21 14:30:00,53.42,53.5,53.41,53.46,39745.0,49.9985,50.0734,49.9891,50.0359,39745.0
2020-01-21 14:35:00,53.47,53.5,53.44,53.49,28992.0,50.0453,50.0734,50.0172,50.064,28992.0
2020-01-21 14:40:00,53.49,53.51,53.29,53.32,280160.0,50.064,50.0827,49.8768,49.9049,280160.0
2020-01-21 14:45:00,53.32,53.44,53.27,53.43,44672.0,49.9049,50.0172,49.8581,50.0079,44672.0
2020-01-21 14:50:00,53.44,53.56,53.42,53.53,37728.0,50.0172,50.1295,49.9985,50.1015,37728.0
2020-01-21 14:55:00,53.53,53.56,53.48,53.55,62144.0,50.1015,50.1295,50.0547,50.1202,62144.0
2020-01-21 15:00:00,53.55,53.65,53.54,53.65,50586.0,50.1202,50.2138,50.1108,50.2138,50586.0
2020-01-21 15:05:00,53.64,53.65,53.53,53.59,51953.0,50.2044,50.2138,50.1015,50.1576,51953.0
2020-01-21 15:10:00,53.62,53.76,53.58,53.73,53338.0,50.1857,50.3167,50.1483,50.2886,53338.0
2020-01-21 15:15:00,53.74,53.74,53.66,53.69,85021.0,50.298,50.298,50.2231,50.2512,85021.0
2020-01-21 15:20:00,53.69,53.71,53.62,53.7,84800.0,50.2512,50.2699,50.1857,50.2606,84800.0
2020-01-21 15:25:00,53.7,53.74,53.64,53.72,64010.0,50.2606,50.298,50.2044,50.2793,64010.0
2020-01-21 15:30:00,53.72,53.75,53.66,53.66,92740.0,50.2793,50.3074,50.2231,50.2231,92740.0
2020-01-21 15:35:00,53.66,53.73,53.64,53.71,88453.0,50.2231,50.2886,50.2044,50.2699,88453.0
2020-01-21 15:40:00,53.7,53.71,53.56,53.57,100116.0,50.2606,50.2699,50.1295,50.1389,100116.0
2020-01-21 15:45:00,53.56,53.57,53.45,53.48,111272.0,50.1295,50.1389,50.0266,50.0547,111272.0
2020-01-21 15:50:00,53.48,53.58,53.46,53.58,159921.0,50.0547,50.1483,50.0359,50.1483,159921.0
2020-01-21 15:55:00,53.58,53.64,53.52,53.55,384187.0,50.1483,50.2044,50.0921,50.1202,384187.0
2020-01-22 09:30:00,53.9,54.2,53.9,54.13,152992.0,50.4478,50.7285,50.4478,50.663,152992.0
2020-01-22 09:35:00,54.16,54.25,54.09,54.17,64518.0,50.6911,50.7753,50.6256,50.7005,64518.0
2020-01-22 09:40:00,54.17,54.28,54.11,54.25,53673.0,50.7005,50.8034,50.6443,50.7753,53673.0
2020-01-22 09:45:00,54.25,54.26,54.08,54.13,38989.0,50.7753,50.7847,50.6162,50.663,38989.0
2020-01-22 09:50:00,54.11,54.23,53.98,53.98,45036.0,50.6443,50.7566,50.5226,50.5226,45036.0
2020-01-22 09:55:00,53.98,54.11,53.98,54.08,22117.0,50.5226,50.6443,50.5226,50.6162,22117.0
2020-01-22 10:00:00,54.07,54.17,54.06,54.14,29990.0,50.6069,50.7005,50.5975,50.6724,29990.0
2020-01-22 10:05:00,54.12,54.12,54.04,54.05,28392.0,50.6537,50.6537,50.5788,50.5882,28392.0
2020-01-22 10:10:00,54.04,54.14,53.99,54.02,129837.0,50.5788,50.6724,50.532,50.5601,129837.0
2020-01-22 10:15:00,53.99,54.02,53.86,53.91,35315.0,50.532,50.5601,50.4103,50.4571,35315.0
2020-01-22 10:20:00,53.91,53.93,53.83,53.85,26813.0,50.4571,50.4758,50.3822,50.401,26813.0
2020-01-22 10:25:00,53.85,53.87,53.8,53.8,26916.0,50.401,50.4197,50.3542,50.3542,26916.0
2020-01-22 10:30:00,53.82,53.83,53.7,53.77,32380.0,50.3729,50.3822,50.2606,50.3261,32380.0
2020-01-22 10:35:00,53.76,53.92,53.76,53.91,36595.0,50.3167,50.4665,50.3167,50.4571,36595.0
2020-01-22 10:40:00,53.91,53.92,53.86,53.87,49088.0,50.4571,50.4665,50.4103,50.4197,49088.0
2020-01-22 10:45:00,53.86,54.01,53.84,53.84,68333.0,50.4103,50.5507,50.3916,50.3916,68333.0
2020-01-22 10:50:00,53.83,53.89,53.82,53.83,30483.0,50.3822,50.4384,50.3729,50.3822,30483.0
2020-01-22 10:55:00,53.82,53.85,53.75,53.79,54009.0,50.3729,50.401,50.3074,50.3448,54009.0
2020-01-22 11:00:00,53.78,53.84,53.76,53.8,29418.0,50.3354,50.3916,50.3167,50.3542,29418.0
2020-01-22 11:05:00,53.8,53.93,53.8,53.92,21332.0,50.3542,50.4758,50.3542,50.4665,21332.0
2020-01-22 11:10:00,53.92,53.92,53.83,53.84,19245.0,50.4665,50.4665,50.3822,50.3916,19245.0
2020-01-22 11:15:00,53.82,53.86,53.77,53.83,16958.0,50.3729,50.4103,50.3261,50.3822,16958.0
2020-01-22 11:20:00,53.83,53.91,53.81,53.9,18951.0,50.3822,50.4571,50.3635,50.4478,18951.0
2020-01-22 11:25:00,53.89,53.91,53.81,53.9,29909.0,50.4384,50.4571,50.3635,50.4478,29909.0
2020-01-22 11:30:00,53.9,53.95,53.87,53.88,13098.0,50.4478,50.4946,50.4197,50.429,13098.0
2020-01-22 11:35:00,53.87,53.91,53.83,53.83,18826.0,50.4197,50.4571,50.3822,50.3822,18826.0
2020-01-22 11:40:00,53.83,53.88,53.8,53.87,20393.0,50.3822,50.429,50.3542,50.4197,20393.0
2020-01-22 11:45:00,53.87,53.9,53.85,53.87,16450.0,50.4197,50.4478,50.401,50.4197,16450.0
2020-01-22 11:50:00,53.87,53.93,53.85,53.86,28403.0,50.4197,50.4758,50.401,50.4103,28403.0
2020-01-22 11:55:00,53.87,53.9,53.82,53.85,153652.0,50.4197,50.4478,50.3729,50.401,153652.0
2020-01-22 12:00:00,53.86,53.86,53.69,53.69,37222.0,50.4103,50.4103,50.2512,50.2512,37222.0
2020-01-22 12:05:00,53.68,53.69,53.46,53.49,235116.0,50.2418,50.2512,50.0359,50.064,235116.0
2020-01-22 12:10:00,53.49,53.57,53.47,53.51,64389.0,50.064,50.1389,50.0453,50.0827,64389.0
2020-01-22 12:15:00,53.51,53.63,53.48,53.55,50787.0,50.0827,50.1951,50.0547,50.1202,50787.0
2020-01-22 12:20:00,53.56,53.61,53.54,53.59,28102.0,50.1295,50.1763,50.1108,50.1576,28102.0
2020-01-22 12:25:00,53.6,53.67,53.58,53.64,27779.0,50.167,50.2325,50.1483,50.2044,27779.0
2020-01-22 12:30:00,53.63,53.66,53.59,53.59,14945.0,50.1951,50.2231,50.1576,50.1576,14945.0
2020-01-22 12:35:00,53.59,53.59,53.54,53.55,12307.0,50.1576,50.1576,50.1108,50.1202,12307.0
2020-01-22 12:40:00,53.56,53.68,53.55,53.68,21197.0,50.1295,50.2418,50.1202,50.2418,21197.0
2020-01-22 12:45:00,53.69,53.71,53.62,53.65,16634.0,50.2512,50.2699,50.1857,50.2138,16634.0
2020-01-22 12:50:00,53.65,53.69,53.62,53.64,32337.0,50.2138,50.2512,50.1857,50.2044,32337.0
2020-01-22 12:55:00,53.64,53.67,53.6,53.64,16429.0,50.2044,50.2325,50.167,50.2044,16429.0
2020-01-22 13:00:00,53.64,53.69,53.57,53.58,51768.0,50.2044,50.2512,50.1389,50.1483,51768.0
2020-01-22 13:05:00,53.58,53.69,53.55,53.65,73967.0,50.1483,50.2512,50.1202,50.2138,73967.0
2020-01-22 13:10:00,53.65,53.69,53.64,53.68,30529.0,50.2138,50.2512,50.2044,50.2418,30529.0
2020-01-22 13:15:00,53.68,53.68,53.63,53.66,36739.0,50.2418,50.2418,50.1951,50.2231,36739.0
2020-01-22 13:20:00,53.66,53.68,53.63,53.68,50334.0,50.2231,50.2418,50.1951,50.2418,50334.0
2020-01-22 13:25:00,53.68,53.68,53.62,53.65,20400.0,50.2418,50.2418,50.1857,50.2138,20400.0
2020-01-22 13:30:00,53.64,53.65,53.56,53.6,24244.0,50.2044,50.2138,50.1295,50.167,24244.0
2020-01-22 13:35:00,53.6,53.61,53.53,53.59,62259.0,50.167,50.1763,50.1015,50.1576,62259.0
2020-01-22 13:40:00,53.59,53.6,53.55,53.55,32532.0,50.1576,50.167,50.1202,50.1202,32532.0
2020-01-22 13:45:00,53.54,53.63,53.54,53.62,18333.0,50.1108,50.1951,50.1108,50.1857,18333.0
2020-01-22 13:50:00,53.62,53.67,53.6,53.66,46437.0,50.1857,50.2325,50.167,50.2231,46437.0
2020-01-22 13:55:00,53.65,53.67,53.61,53.61,30710.0,50.2138,50.2325,50.1763,50.1763,30710.0
2020-01-22 14:00:00,53.61,53.67,53.58,53.64,39148.0,50.1763,50.2325,50.1483,50.2044,39148.0
2020-01-22 14:05:00,53.64,53.67,53.62,53.66,40695.0,50.2044,50.2325,50.1857,50.2231,40695.0
2020-01-22 14:10:00,53.65,53.69,53.63,53.67,16309.0,50.2138,50.2512,50.1951,50.2325,16309.0
2020-01-22 14:15:00,53.67,53.69,53.63,53.64,38855.0,50.2325,50.2512,50.1951,50.2044,38855.0
2020-01-22 14:20:00,53.64,53.69,53.63,53.69,26137.0,50.2044,50.2512,50.1951,50.2512,26137.0
2020-01-22 14:25:00,53.68,53.68,53.64,53.66,21308.0,50.2418,50.2418,50.2044,50.2231,21308.0
2020-01-22 14:30:00,53.67,53.67,53.63,53.66,20930.0,50.2325,50.2325,50.1951,50.2231,20930.0
2020-01-22 14:35:00,53.66,53.67,53.62,53.65,50922.0,50.2231,50.2325,50.1857,50.2138,50922.0
2020-01-22 14:40:00,53.65,53.67,53.63,53.66,23995.0,50.2138,50.2325,50.1951,50.2231,23995.0
2020-01-22 14:45:00,53.66,53.73,53.65,53.73,76081.0,50.2231,50.2886,50.2138,50.2886,76081.0
2020-01-22 14:50:00,53.73,53.8,53.71,53.79,28906.0,50.2886,50.3542,50.2699,50.3448,28906.0
2020-01-22 14:55:00,53.79,53.81,53.75,53.81,25657.0,50.3448,50.3635,50.3074,50.3635,25657.0
2020-01-22 15:00:00,53.8,53.85,53.74,53.74,48223.0,50.3542,50.401,50.298,50.298,48223.0
2020-01-22 15:05:00,53.73,53.81,53.72,53.81,37385.0,50.2886,50.3635,50.2793,50.3635,37385.0
2020-01-22 15:10:00,53.82,53.89,53.81,53.82,126601.0,50.3729,50.4384,50.3635,50.3729,126601.0
2020-01-22 15:15:00,53.83,53.83,53.68,53.7,45755.0,50.3822,50.3822,50.2418,50.2606,45755.0
2020-01-22 15:20:00,53.7,53.7,53.61,53.63,52583.0,50.2606,50.2606,50.1763,50.1951,52583.0
2020-01-22 15:25:00,53.63,53.69,53.61,53.64,39630.0,50.1951,50.2512,50.1763,50.2044,39630.0
2020-01-22 15:30:00,53.64,53.69,53.63,53.65,86674.0,50.2044,50.2512,50.1951,50.2138,86674.0
2020-01-22 15:35:00,53.65,53.71,53.65,53.69,60974.0,50.2138,50.2699,50.2138,50.2512,60974.0
2020-01-22 15:40:00,53.68,53.69,53.55,53.57,63907.0,50.2418,50.2512,50.1202,50.1389,63907.0
2020-01-22 15:45:00,53.57,53.64,53.55,53.57,74624.0,50.1389,50.2044,50.1202,50.1389,74624.0
2020-01-22 15:50:00,53.58,53.63,53.56,53.59,107270.0,50.1483,50.1951,50.1295,50.1576,107270.0
2020-01-22 15:55:00,53.59,53.66,53.48,53.49,383047.0,50.1576,50.2231,50.0547,50.064,383047.0
2020-01-23 09:30:00,53.0,53.21,51.85,52.76,481431.0,49.6054,49.802,48.5291,49.3808,481431.0
2020-01-23 09:35:00,52.76,52.77,52.15,52.27,213878.0,49.3808,49.3901,48.8098,48.9222,213878.0
2020-01-23 09:40:00,52.2,53.46,52.2,53.41,308834.0,48.8566,50.0359,48.8566,49.9891,308834.0
2020-01-23 09:45:00,53.39,53.8,53.29,53.76,144483.0,49.9704,50.3542,49.8768,50.3167,144483.0
2020-01-23 09:50:00,53.76,54.0,53.76,53.83,193972.0,50.3167,50.5414,50.3167,50.3822,193972.0
2020-01-23 09:55:00,53.8,54.24,53.78,54.17,167940.0,50.3542,50.766,50.3354,50.7005,167940.0
2020-01-23 10:00:00,54.2,54.34,53.94,54.02,165694.0,50.7285,50.8596,50.4852,50.5601,165694.0
2020-01-23 10:05:00,54.05,54.39,54.01,54.33,105142.0,50.5882,50.9064,50.5507,50.8502,105142.0
2020-01-23 10:10:00,54.33,54.49,54.3,54.47,85283.0,50.8502,51.0,50.8221,50.9813,85283.0
2020-01-23 10:15:00,54.47,54.49,54.3,54.46,67368.0,50.9813,51.0,50.8221,50.9719,67368.0
2020-01-23 10:20:00,54.45,54.5,54.42,54.46,58884.0,50.9625,51.0093,50.9345,50.9719,58884.0
2020-01-23 10:25:00,54.44,54.7,54.44,54.62,96040.0,50.9532,51.1965,50.9532,51.1216,96040.0
2020-01-23 10:30:00,54.61,54.64,54.35,54.42,89154.0,51.1123,51.1404,50.8689,50.9345,89154.0
2020-01-23 10:35:00,54.43,54.59,54.43,54.58,47244.0,50.9438,51.0936,50.9438,51.0842,47244.0
2020-01-23 10:40:00,54.56,54.6,54.31,54.31,45115.0,51.0655,51.1029,50.8315,50.8315,45115.0
2020-01-23 10:45:00,54.31,54.51,54.29,54.34,49709.0,50.8315,51.0187,50.8128,50.8596,49709.0
2020-01-23 10:50:00,54.32,54.45,54.17,54.18,47373.0,50.8409,50.9625,50.7005,50.7098,47373.0
2020-01-23 10:55:00,54.16,54.2,54.0,54.01,50634.0,50.6911,50.7285,50.5414,50.5507,50634.0
2020-01-23 11:00:00,54.03,54.07,53.9,54.07,55858.0,50.5694,50.6069,50.4478,50.6069,55858.0
2020-01-23 11:05:00,54.06,54.08,53.96,54.04,24548.0,50.5975,50.6162,50.5039,50.5788,24548.0
2020-01-23 11:10:00,54.04,54.12,54.0,54.05,29459.0,50.5788,50.6537,50.5414,50.5882,29459.0
2020-01-23 11:15:00,54.08,54.18,54.08,54.1,27858.0,50.6162,50.7098,50.6162,50.6349,27858.0
2020-01-23 11:20:00,54.09,54.23,54.06,54.17,46473.0,50.6256,50.7566,50.5975,50.7005,46473.0
2020-01-23 11:25:00,54.17,54.17,54.07,54.1,33738.0,50.7005,50.7005,50.6069,50.6349,33738.0
2020-01-23 11:30:00,54.09,54.17,54.04,54.1,34938.0,50.6256,50.7005,50.5788,50.6349,34938.0
2020-01-23 11:35:00,54.1,54.12,54.02,54.07,23333.0,50.6349,50.6537,50.5601,50.6069,23333.0
2020-01-23 11:40:00,54.07,54.17,54.07,54.17,21656.0,50.6069,50.7005,50.6069,50.7005,21656.0
2020-01-23 11:45:00,54.16,54.21,54.13,54.21,35806.0,50.6911,50.7379,50.663,50.7379,35806.0
2020-01-23 11:50:00,54.24,54.33,54.2,54.33,40304.0,50.766,50.8502,50.7285,50.8502,40304.0
2020-01-23 11:55:00,54.32,54.34,54.25,54.31,37715.0,50.8409,50.8596,50.7753,50.8315,37715.0
2020-01-23 12:00:00,54.32,54.33,54.26,54.28,37298.0,50.8409,50.8502,50.7847,50.8034,37298.0
2020-01-23 12:05:00,54.29,54.31,54.21,54.23,28243.0,50.8128,50.8315,50.7379,50.7566,28243.0
2020-01-23 12:10:00,54.23,54.24,54.17,54.23,22673.0,50.7566,50.766,50.7005,50.7566,22673.0
2020-01-23 12:15:00,54.23,54.34,54.22,54.33,41868.0,50.7566,50.8596,50.7473,50.8502,41868.0
2020-01-23 12:20:00,54.33,54.41,54.31,54.39,31200.0,50.8502,50.9251,50.8315,50.9064,31200.0
2020-01-23 12:25:00,54.4,54.46,54.38,54.45,16688.0,50.9157,50.9719,50.897,50.9625,16688.0
2020-01-23 12:30:00,54.45,54.49,54.43,54.48,21390.0,50.9625,51.0,50.9438,50.9906,21390.0
2020-01-23 12:35:00,54.48,54.52,54.37,54.39,43578.0,50.9906,51.028,50.8877,50.9064,43578.0
2020-01-23 12:40:00,54.39,54.46,54.38,54.39,20538.0,50.9064,50.9719,50.897,50.9064,20538.0
2020-01-23 12:45:00,54.39,54.52,54.38,54.5,40584.0,50.9064,51.028,50.897,51.0093,40584.0
2020-01-23 12:50:00,54.5,54.6,54.49,54.6,26418.0,51.0093,51.1029,51.0,51.1029,26418.0
2020-01-23 12:55:00,54.59,54.65,54.57,54.64,28195.0,51.0936,51.1497,51.0748,51.1404,28195.0
2020-01-23 13:00:00,54.64,54.64,54.54,54.62,43362.0,51.1404,51.1404,51.0468,51.1216,43362.0
2020-01-23 13:05:00,54.62,54.7,54.61,54.67,47539.0,51.1216,51.1965,51.1123,51.1684,47539.0
2020-01-23 13:10:00,54.67,54.7,54.56,54.61,22331.0,51.1684,51.1965,51.0655,51.1123,22331.0
2020-01-23 13:15:00,54.6,54.65,54.57,54.65,13296.0,51.1029,51.1497,51.0748,51.1497,13296.0
2020-01-23 13:20:00,54.65,54.82,54.65,54.81,29387.0,51.1497,51.3088,51.1497,51.2995,29387.0
2020-01-23 13:25:00,54.82,54.99,54.81,54.98,113006.0,51.3088,51.4679,51.2995,51.4586,113006.0
2020-01-23 13:30:00,54.96,55.02,54.96,55.01,56788.0,51.4399,51.496,51.4399,51.4867,56788.0
2020-01-23 13:35:00,55.02,55.07,54.94,54.94,54658.0,51.496,51.5428,51.4211,51.4211,54658.0
2020-01-23 13:40:00,54.95,55.02,54.87,55.0,34590.0,51.4305,51.496,51.3556,51.4773,34590.0
2020-01-23 13:45:00,55.01,55.04,54.93,54.99,16662.0,51.4867,51.5147,51.4118,51.4679,16662.0
2020-01-23 13:50:00,55.0,55.02,54.97,54.99,21974.0,51.4773,51.496,51.4492,51.4679,21974.0
2020-01-23 13:55:00,54.98,54.99,54.95,54.98,32420.0,51.4586,51.4679,51.4305,51.4586,32420.0
2020-01-23 14:00:00,54.98,55.01,54.92,54.93,28676.0,51.4586,51.4867,51.4024,51.4118,28676.0
2020-01-23 14:05:00,54.94,55.15,54.9,55.15,56603.0,51.4211,51.6177,51.3837,51.6177,56603.0
2020-01-23 14:10:00,55.17,55.2,55.15,55.19,27514.0,51.6364,51.6645,51.6177,51.6551,27514.0
2020-01-23 14:15:00,55.2,55.25,55.16,55.24,48041.0,51.6645,51.7113,51.6271,51.7019,48041.0
2020-01-23 14:20:00,55.24,55.41,55.23,55.36,65319.0,51.7019,51.861,51.6926,51.8142,65319.0
2020-01-23 14:25:00,55.37,55.4,55.28,55.35,34212.0,51.8236,51.8517,51.7394,51.8049,34212.0
2020-01-23 14:30:00,55.35,55.38,55.33,55.37,29832.0,51.8049,51.833,51.7862,51.8236,29832.0
2020-01-23 14:35:00,55.36,55.41,55.32,55.34,38983.0,51.8142,51.861,51.7768,51.7955,38983.0
2020-01-23 14:40:00,55.34,55.34,55.14,55.14,63062.0,51.7955,51.7955,51.6083,51.6083,63062.0
2020-01-23 14:45:00,55.16,55.26,55.14,55.26,81067.0,51.6271,51.7207,51.6083,51.7207,81067.0
2020-01-23 14:50:00,55.25,55.32,55.21,55.27,70699.0,51.7113,51.7768,51.6739,51.73,70699.0
2020-01-23 14:55:00,55.26,55.34,55.25,55.33,41096.0,51.7207,51.7955,51.7113,51.7862,41096.0
2020-01-23 15:00:00,55.32,55.37,55.28,55.29,49454.0,51.7768,51.8236,51.7394,51.7487,49454.0
2020-01-23 15:05:00,55.28,55.31,55.23,55.3,34432.0,51.7394,51.7674,51.6926,51.7581,34432.0
2020-01-23 15:10:00,55.3,55.3,55.2,55.22,42859.0,51.7581,51.7581,51.6645,51.6832,42859.0
2020-01-23 15:15:00,55.21,55.23,55.2,55.21,31526.0,51.6739,51.6926,51.6645,51.6739,31526.0
2020-01-23 15:20:00,55.22,55.32,55.21,55.3,47186.0,51.6832,51.7768,51.6739,51.7581,47186.0
2020-01-23 15:25:00,55.3,55.4,55.29,55.38,60272.0,51.7581,51.8517,51.7487,51.833,60272.0
2020-01-23 15:30:00,55.37,55.37,55.28,55.33,89296.0,51.8236,51.8236,51.7394,51.7862,89296.0
2020-01-23 15:35:00,55.33,55.33,55.23,55.24,86403.0,51.7862,51.7862,51.6926,51.7019,86403.0
2020-01-23 15:40:00,55.23,55.24,55.15,55.18,93077.0,51.6926,51.7019,51.6177,51.6458,93077.0
2020-01-23 15:45:00,55.18,55.28,55.14,55.26,114027.0,51.6458,51.7394,51.6083,51.7207,114027.0
2020-01-23 15:50:00,55.26,55.39,55.23,55.38,144505.0,51.7207,51.8423,51.6926,51.833,144505.0
2020-01-23 15:55:00,55.38,55.46,55.34,55.41,298313.0,51.833,51.9078,51.7955,51.861,298313.0
2020-01-24 09:30:00,55.61,55.61,55.23,55.23,102193.0,52.0482,52.0482,51.6926,51.6926,102193.0
2020-01-24 09:35:00,55.26,55.56,55.25,55.37,68857.0,51.7207,52.0014,51.7113,51.8236,68857.0
2020-01-24 09:40:00,55.36,55.7,55.35,55.67,57102.0,51.8142,52.1325,51.8049,52.1044,57102.0
2020-01-24 09:45:00,55.69,55.7,55.41,55.58,51214.0,52.1231,52.1325,51.861,52.0202,51214.0
2020-01-24 09:50:00,55.58,55.69,55.53,55.55,41885.0,52.0202,52.1231,51.9734,51.9921,41885.0
2020-01-24 09:55:00,55.55,55.69,55.49,55.69,40522.0,51.9921,52.1231,51.9359,52.1231,40522.0
2020-01-24 10:00:00,55.68,55.7,55.56,55.64,43145.0,52.1138,52.1325,52.0014,52.0763,43145.0
2020-01-24 10:05:00,55.66,55.68,55.51,55.55,48931.0,52.095,52.1138,51.9546,51.9921,48931.0
2020-01-24 10:10:00,55.57,55.62,55.48,55.53,47498.0,52.0108,52.0576,51.9266,51.9734,47498.0
2020-01-24 10:15:00,55.53,55.53,55.34,55.41,45080.0,51.9734,51.9734,51.7955,51.861,45080.0
2020-01-24 10:20:00,55.4,55.43,55.27,55.29,34117.0,51.8517,51.8798,51.73,51.7487,34117.0
2020-01-24 10:25:00,55.28,55.31,55.17,55.17,73442.0,51.7394,51.7674,51.6364,51.6364,73442.0
2020-01-24 10:30:00,55.18,55.46,55.18,55.44,76017.0,51.6458,51.9078,51.6458,51.8891,76017.0
2020-01-24 10:35:00,55.45,55.62,55.45,55.6,129146.0,51.8985,52.0576,51.8985,52.0389,129146.0
2020-01-24 10:40:00,55.6,55.61,55.45,55.48,66825.0,52.0389,52.0482,51.8985,51.9266,66825.0
2020-01-24 10:45:00,55.48,55.58,55.42,55.45,85058.0,51.9266,52.0202,51.8704,51.8985,85058.0
2020-01-24 10:50:00,55.45,55.62,55.44,55.61,34345.0,51.8985,52.0576,51.8891,52.0482,34345.0
2020-01-24 10:55:00,55.62,55.77,55.6,55.73,87768.0,52.0576,52.198,52.0389,52.1605,87768.0
2020-01-24 11:00:00,55.73,55.8,55.65,55.8,22312.0,52.1605,52.2261,52.0857,52.2261,22312.0
2020-01-24 11:05:00,55.77,55.81,55.74,55.77,16964.0,52.198,52.2354,52.1699,52.198,16964.0
2020-01-24 11:10:00,55.76,55.84,55.76,55.78,36006.0,52.1886,52.2635,52.1886,52.2073,36006.0
2020-01-24 11:15:00,55.78,55.84,55.54,55.6,76288.0,52.2073,52.2635,51.9827,52.0389,76288.0
2020-01-24 11:20:00,55.62,55.66,55.42,55.45,70960.0,52.0576,52.095,51.8704,51.8985,70960.0
2020-01-24 11:25:00,55.46,55.53,55.41,55.49,56746.0,51.9078,51.9734,51.861,51.9359,56746.0
2020-01-24 11:30:00,55.48,55.5,55.34,55.5,32518.0,51.9266,51.9453,51.7955,51.9453,32518.0
2020-01-24 11:35:00,55.5,55.6,55.48,55.58,21100.0,51.9453,52.0389,51.9266,52.0202,21100.0
2020-01-24 11:40:00,55.58,55.58,55.27,55.35,73895.0,52.0202,52.0202,51.73,51.8049,73895.0
2020-01-24 11:45:00,55.36,55.48,55.31,55.47,18037.0,51.8142,51.9266,51.7674,51.9172,18037.0
2020-01-24 11:50:00,55.47,55.59,55.47,55.59,22637.0,51.9172,52.0295,51.9172,52.0295,22637.0
2020-01-24 11:55:00,55.58,55.59,55.5,55.55,26244.0,52.0202,52.0295,51.9453,51.9921,26244.0
2020-01-24 12:00:00,55.54,55.54,55.4,55.41,83085.0,51.9827,51.9827,51.8517,51.861,83085.0
2020-01-24 12:05:00,55.41,55.42,55.32,55.33,34494.0,51.861,51.8704,51.7768,51.7862,34494.0
2020-01-24 12:10:00,55.33,55.37,55.26,55.3,33370.0,51.7862,51.8236,51.7207,51.7581,33370.0
2020-01-24 12:15:00,55.3,55.36,55.15,55.2,83140.0,51.7581,51.8142,51.6177,51.6645,83140.0
2020-01-24 12:20:00,55.18,55.57,55.17,55.57,71326.0,51.6458,52.0108,51.6364,52.0108,71326.0
2020-01-24 12:25:00,55.57,55.57,55.41,55.45,42343.0,52.0108,52.0108,51.861,51.8985,42343.0
2020-01-24 12:30:00,55.46,55.47,55.4,55.45,25343.0,51.9078,51.9172,51.8517,51.8985,25343.0
2020-01-24 12:35:00,55.45,55.49,55.4,55.44,15380.0,51.8985,51.9359,51.8517,51.8891,15380.0
2020-01-24 12:40:00,55.45,55.56,55.44,55.51,46739.0,51.8985,52.0014,51.8891,51.9546,46739.0
2020-01-24 12:45:00,55.5,55.57,55.44,55.54,70698.0,51.9453,52.0108,51.8891,51.9827,70698.0
2020-01-24 12:50:00,55.52,55.58,55.51,55.58,23961.0,51.964,52.0202,51.9546,52.0202,23961.0
2020-01-24 12:55:00,55.58,55.58,55.5,55.58,18579.0,52.0202,52.0202,51.9453,52.0202,18579.0
2020-01-24 13:00:00,55.58,55.58,55.48,55.48,25507.0,52.0202,52.0202,51.9266,51.9266,25507.0
2020-01-24 13:05:00,55.49,55.51,55.44,55.51,34997.0,51.9359,51.9546,51.8891,51.9546,34997.0
2020-01-24 13:10:00,55.5,55.5,55.39,55.42,30953.0,51.9453,51.9453,51.8423,51.8704,30953.0
2020-01-24 13:15:00,55.41,55.49,55.41,55.41,26751.0,51.861,51.9359,51.861,51.861,26751.0
2020-01-24 13:20:00,55.43,55.56,55.42,55.54,60974.0,51.8798,52.0014,51.8704,51.9827,60974.0
2020-01-24 13:25:00,55.54,55.56,55.47,55.48,56462.0,51.9827,52.0014,51.9172,51.9266,56462.0
2020-01-24 13:30:00,55.48,55.53,55.41,55.41,71816.0,51.9266,51.9734,51.861,51.861,71816.0
2020-01-24 13:35:00,55.41,55.45,55.36,55.44,64734.0,51.861,51.8985,51.8142,51.8891,64734.0
2020-01-24 13:40:00,55.44,55.45,55.35,55.35,49095.0,51.8891,51.8985,51.8049,51.8049,49095.0
2020-01-24 13:45:00,55.35,55.37,55.18,55.19,79096.0,51.8049,51.8236,51.6458,51.6551,79096.0
2020-01-24 13:50:00,55.18,55.31,55.18,55.31,70278.0,51.6458,51.7674,51.6458,51.7674,70278.0
2020-01-24 13:55:00,55.31,55.33,55.25,55.31,23493.0,51.7674,51.7862,51.7113,51.7674,23493.0
2020-01-24 14:00:00,55.31,55.35,55.24,55.29,48592.0,51.7674,51.8049,51.7019,51.7487,48592.0
2020-01-24 14:05:00,55.29,55.32,55.17,55.24,89657.0,51.7487,51.7768,51.6364,51.7019,89657.0
2020-01-24 14:10:00,55.23,55.28,55.18,55.2,90232.0,51.6926,51.7394,51.6458,51.6645,90232.0
2020-01-24 14:15:00,55.21,55.25,55.12,55.13,66066.0,51.6739,51.7113,51.5896,51.599,66066.0
2020-01-24 14:20:00,55.14,55.16,55.01,55.09,55567.0,51.6083,51.6271,51.4867,51.5615,55567.0
2020-01-24 14:25:00,55.09,55.13,54.97,54.98,174016.0,51.5615,51.599,51.4492,51.4586,174016.0
2020-01-24 14:30:00,54.98,55.04,54.97,55.01,62574.0,51.4586,51.5147,51.4492,51.4867,62574.0
2020-01-24 14:35:00,55.02,55.32,54.96,55.28,176036.0,51.496,51.7768,51.4399,51.7394,176036.0
2020-01-24 14:40:00,55.28,55.33,55.13,55.14,143074.0,51.7394,51.7862,51.599,51.6083,143074.0
2020-01-24 14:45:00,55.14,55.34,55.11,55.33,82423.0,51.6083,51.7955,51.5803,51.7862,82423.0
2020-01-24 14:50:00,55.34,55.55,55.32,55.54,101921.0,51.7955,51.9921,51.7768,51.9827,101921.0
2020-01-24 14:55:00,55.56,55.88,55.53,55.76,159670.0,52.0014,52.3009,51.9734,52.1886,159670.0
2020-01-24 15:00:00,55.74,56.21,55.74,56.09,206155.0,52.1699,52.6098,52.1699,52.4975,206155.0
2020-01-24 15:05:00,56.09,56.33,56.08,56.25,155802.0,52.4975,52.7221,52.4881,52.6472,155802.0
2020-01-24 15:10:00,56.26,56.29,56.12,56.13,80604.0,52.6566,52.6847,52.5256,52.5349,80604.0
2020-01-24 15:15:00,56.13,56.29,56.04,56.24,104376.0,52.5349,52.6847,52.4507,52.6379,104376.0
2020-01-24 15:20:00,56.24,56.5,56.23,56.44,156444.0,52.6379,52.8812,52.6285,52.8251,156444.0
2020-01-24 15:25:00,56.44,56.46,56.3,56.44,88708.0,52.8251,52.8438,52.694,52.8251,88708.0
2020-01-24 15:30:00,56.43,56.5,56.27,56.3,159056.0,52.8157,52.8812,52.666,52.694,159056.0
2020-01-24 15:35:00,56.3,56.4,56.13,56.13,111640.0,52.694,52.7876,52.5349,52.5349,111640.0
2020-01-24 15:40:00,56.12,56.25,56.09,56.14,141172.0,52.5256,52.6472,52.4975,52.5443,141172.0
2020-01-24 15:45:00,56.15,56.41,56.14,56.38,122393.0,52.5536,52.797,52.5443,52.7689,122393.0
2020-01-24 15:50:00,56.37,56.37,56.24,56.33,219919.0,52.7596,52.7596,52.6379,52.7221,219919.0
2020-01-24 15:55:00,56.33,56.56,56.32,56.55,742613.0,52.7221,52.9374,52.7128,52.928,742613.0
2020-01-27 09:30:00,55.23,55.81,55.15,55.79,151324.0,51.6926,52.2354,51.6177,52.2167,151324.0
2020-01-27 09:35:00,55.8,55.83,55.28,55.54,159964.0,52.2261,52.2541,51.7394,51.9827,159964.0
2020-01-27 09:40:00,55.61,55.63,55.42,55.46,87913.0,52.0482,52.067,51.8704,51.9078,87913.0
2020-01-27 09:45:00,55.45,55.52,55.39,55.43,55769.0,51.8985,51.964,51.8423,51.8798,55769.0
2020-01-27 09:50:00,55.45,55.6,55.4,55.57,89623.0,51.8985,52.0389,51.8517,52.0108,89623.0
2020-01-27 09:55:00,55.59,55.8,55.54,55.74,82368.0,52.0295,52.2261,51.9827,52.1699,82368.0
2020-01-27 10:00:00,55.74,55.75,55.53,55.61,84561.0,52.1699,52.1793,51.9734,52.0482,84561.0
2020-01-27 10:05:00,55.62,55.71,55.52,55.7,97576.0,52.0576,52.1418,51.964,52.1325,97576.0
2020-01-27 10:10:00,55.69,55.73,55.6,55.68,95326.0,52.1231,52.1605,52.0389,52.1138,95326.0
2020-01-27 10:15:00,55.7,55.82,55.67,55.76,58620.0,52.1325,52.2448,52.1044,52.1886,58620.0
2020-01-27 10:20:00,55.77,55.8,55.66,55.8,48261.0,52.198,52.2261,52.095,52.2261,48261.0
2020-01-27 10:25:00,55.81,56.03,55.8,56.02,60009.0,52.2354,52.4413,52.2261,52.432,60009.0
2020-01-27 10:30:00,56.02,56.14,56.0,56.05,44482.0,52.432,52.5443,52.4133,52.4601,44482.0
2020-01-27 10:35:00,56.06,56.22,56.06,56.18,83618.0,52.4694,52.6192,52.4694,52.5817,83618.0
2020-01-27 10:40:00,56.17,56.18,56.02,56.12,53800.0,52.5724,52.5817,52.432,52.5256,53800.0
2020-01-27 10:45:00,56.11,56.26,56.1,56.26,56149.0,52.5162,52.6566,52.5069,52.6566,56149.0
2020-01-27 10:50:00,56.26,56.29,56.06,56.1,175645.0,52.6566,52.6847,52.4694,52.5069,175645.0
2020-01-27 10:55:00,56.09,56.3,56.07,56.26,216967.0,52.4975,52.694,52.4788,52.6566,216967.0
2020-01-27 11:00:00,56.27,56.54,56.21,56.54,112389.0,52.666,52.9187,52.6098,52.9187,112389.0
2020-01-27 11:05:00,56.54,56.58,56.31,56.32,279481.0,52.9187,52.9561,52.7034,52.7128,279481.0
2020-01-27 11:10:00,56.33,56.42,56.28,56.4,115222.0,52.7221,52.8064,52.6753,52.7876,115222.0
2020-01-27 11:15:00,56.4,56.4,56.26,56.36,134420.0,52.7876,52.7876,52.6566,52.7502,134420.0
2020-01-27 11:20:00,56.35,56.42,56.3,56.37,78198.0,52.7408,52.8064,52.694,52.7596,78198.0
2020-01-27 11:25:00,56.37,56.41,56.27,56.37,105132.0,52.7596,52.797,52.666,52.7596,105132.0
2020-01-27 11:30:00,56.35,56.44,56.32,56.44,53637.0,52.7408,52.8251,52.7128,52.8251,53637.0
2020-01-27 11:35:00,56.44,56.63,56.44,56.55,59272.0,52.8251,53.0029,52.8251,52.928,59272.0
2020-01-27 11:40:00,56.54,56.66,56.52,56.63,66177.0,52.9187,53.031,52.8999,53.0029,66177.0
2020-01-27 11:45:00,56.63,56.63,56.56,56.58,23304.0,53.0029,53.0029,52.9374,52.9561,23304.0
2020-01-27 11:50:00,56.57,56.62,56.46,56.46,96220.0,52.9467,52.9935,52.8438,52.8438,96220.0
2020-01-27 11:55:00,56.45,56.56,56.43,56.52,101865.0,52.8344,52.9374,52.8157,52.8999,101865.0
2020-01-27 12:00:00,56.52,56.6,56.51,56.56,64320.0,52.8999,52.9748,52.8906,52.9374,64320.0
2020-01-27 12:05:00,56.56,56.64,56.55,56.57,39961.0,52.9374,53.0123,52.928,52.9467,39961.0
2020-01-27 12:10:00,56.57,56.61,56.54,56.59,48294.0,52.9467,52.9842,52.9187,52.9655,48294.0
2020-01-27 12:15:00,56.6,56.61,56.51,56.53,86382.0,52.9748,52.9842,52.8906,52.9093,86382.0
2020-01-27 12:20:00,56.53,56.61,56.52,56.54,101162.0,52.9093,52.9842,52.8999,52.9187,101162.0
2020-01-27 12:25:00,56.52,56.6,56.39,56.41,159099.0,52.8999,52.9748,52.7783,52.797,159099.0
2020-01-27 12:30:00,56.4,56.4,56.15,56.2,80196.0,52.7876,52.7876,52.5536,52.6004,80196.0
2020-01-27 12:35:00,56.19,56.21,56.09,56.16,113581.0,52.5911,52.6098,52.4975,52.563,113581.0
2020-01-27 12:40:00,56.15,56.22,56.14,56.21,178387.0,52.5536,52.6192,52.5443,52.6098,178387.0
2020-01-27 12:45:00,56.22,56.3,56.19,56.24,57169.0,52.6192,52.694,52.5911,52.6379,57169.0
2020-01-27 12:50:00,56.23,56.29,56.19,56.2,112637.0,52.6285,52.6847,52.5911,52.6004,112637.0
2020-01-27 12:55:00,56.19,56.21,56.1,56.14,85440.0,52.5911,52.6098,52.5069,52.5443,85440.0
2020-01-27 13:00:00,56.13,56.2,56.11,56.19,38962.0,52.5349,52.6004,52.5162,52.5911,38962.0
2020-01-27 13:05:00,56.19,56.19,55.97,55.98,41813.0,52.5911,52.5911,52.3852,52.3945,41813.0
2020-01-27 13:10:00,55.98,55.98,55.82,55.94,167290.0,52.3945,52.3945,52.2448,52.3571,167290.0
2020-01-27 13:15:00,55.94,56.02,55.93,55.98,44830.0,52.3571,52.432,52.3477,52.3945,44830.0
2020-01-27 13:20:00,55.98,56.04,55.95,55.97,76825.0,52.3945,52.4507,52.3665,52.3852,76825.0
2020-01-27 13:25:00,55.95,56.07,55.94,56.02,43967.0,52.3665,52.4788,52.3571,52.432,43967.0
2020-01-27 13:30:00,56.01,56.1,56.01,56.07,27667.0,52.4226,52.5069,52.4226,52.4788,27667.0
2020-01-27 13:35:00,56.07,56.09,55.96,56.05,116060.0,52.4788,52.4975,52.3758,52.4601,116060.0
2020-01-27 13:40:00,56.04,56.05,55.96,55.98,40682.0,52.4507,52.4601,52.3758,52.3945,40682.0
2020-01-27 13:45:00,55.98,56.04,55.97,55.99,28455.0,52.3945,52.4507,52.3852,52.4039,28455.0
2020-01-27 13:50:00,56.0,56.0,55.96,55.98,68601.0,52.4133,52.4133,52.3758,52.3945,68601.0
2020-01-27 13:55:00,55.99,56.04,55.99,56.02,20430.0,52.4039,52.4507,52.4039,52.432,20430.0
2020-01-27 14:00:00,56.02,56.03,55.93,56.02,51609.0,52.432,52.4413,52.3477,52.432,51609.0
2020-01-27 14:05:00,56.01,56.07,56.0,56.05,19587.0,52.4226,52.4788,52.4133,52.4601,19587.0
2020-01-27 14:10:00,56.05,56.17,56.05,56.16,46683.0,52.4601,52.5724,52.4601,52.563,46683.0
2020-01-27 14:15:00,56.16,56.18,56.12,56.14,16279.0,52.563,52.5817,52.5256,52.5443,16279.0
2020-01-27 14:20:00,56.14,56.14,56.09,56.12,24477.0,52.5443,52.5443,52.4975,52.5256,24477.0
2020-01-27 14:25:00,56.12,56.2,56.11,56.17,79007.0,52.5256,52.6004,52.5162,52.5724,79007.0
2020-01-27 14:30:00,56.17,56.19,55.98,55.99,59175.0,52.5724,52.5911,52.3945,52.4039,59175.0
2020-01-27 14:35:00,55.99,56.11,55.91,56.03,162012.0,52.4039,52.5162,52.329,52.4413,162012.0
2020-01-27 14:40:00,56.02,56.06,55.98,56.02,29836.0,52.432,52.4694,52.3945,52.432,29836.0
2020-01-27 14:45:00,56.01,56.15,55.99,56.11,112916.0,52.4226,52.5536,52.4039,52.5162,112916.0
2020-01-27 14:50:00,56.1,56.13,56.06,56.09,210315.0,52.5069,52.5349,52.4694,52.4975,210315.0
2020-01-27 14:55:00,56.09,56.17,56.08,56.15,144228.0,52.4975,52.5724,52.4881,52.5536,144228.0
2020-01-27 15:00:00,56.14,56.18,56.1,56.15,37535.0,52.5443,52.5817,52.5069,52.5536,37535.0
2020-01-27 15:05:00,56.15,56.17,56.09,56.14,111855.0,52.5536,52.5724,52.4975,52.5443,111855.0
2020-01-27 15:10:00,56.13,56.14,56.05,56.11,100027.0,52.5349,52.5443,52.4601,52.5162,100027.0
2020-01-27 15:15:00,56.12,56.27,56.12,56.25,43444.0,52.5256,52.666,52.5256,52.6472,43444.0
2020-01-27 15:20:00,56.25,56.28,56.22,56.26,32230.0,52.6472,52.6753,52.6192,52.6566,32230.0
2020-01-27 15:25:00,56.25,56.25,56.2,56.24,36385.0,52.6472,52.6472,52.6004,52.6379,36385.0
2020-01-27 15:30:00,56.23,56.28,56.2,56.22,115631.0,52.6285,52.6753,52.6004,52.6192,115631.0
2020-01-27 15:35:00,56.22,56.27,56.21,56.25,65159.0,52.6192,52.666,52.6098,52.6472,65159.0
2020-01-27 15:40:00,56.24,56.26,56.2,56.24,63435.0,52.6379,52.6566,52.6004,52.6379,63435.0
2020-01-27 15:45:00,56.23,56.29,56.19,56.22,83468.0,52.6285,52.6847,52.5911,52.6192,83468.0
2020-01-27 15:50:00,56.23,56.27,56.19,56.27,110637.0,52.6285,52.666,52.5911,52.666,110637.0
2020-01-27 15:55:00,56.27,56.28,56.16,56.25,442652.0,52.666,52.6753,52.563,52.6472,442652.0
2020-01-28 09:30:00,56.59,56.73,56.39,56.54,99054.0,52.9655,53.0965,52.7783,52.9187,99054.0
2020-01-28 09:35:00,56.52,56.69,56.48,56.64,54877.0,52.8999,53.0591,52.8625,53.0123,54877.0
2020-01-28 09:40:00,56.6,56.79,56.6,56.78,98331.0,52.9748,53.1527,52.9748,53.1433,98331.0
2020-01-28 09:45:00,56.79,56.81,56.71,56.79,192097.0,53.1527,53.1714,53.0778,53.1527,192097.0
2020-01-28 09:50:00,56.78,56.84,56.68,56.75,45241.0,53.1433,53.1995,53.0497,53.1152,45241.0
2020-01-28 09:55:00,56.73,56.83,56.73,56.77,20949.0,53.0965,53.1901,53.0965,53.1339,20949.0
2020-01-28 10:00:00,56.78,56.84,56.72,56.76,27583.0,53.1433,53.1995,53.0871,53.1246,27583.0
2020-01-28 10:05:00,56.75,56.88,56.74,56.8,26432.0,53.1152,53.2369,53.1059,53.162,26432.0
2020-01-28 10:10:00,56.8,56.89,56.79,56.89,32212.0,53.162,53.2463,53.1527,53.2463,32212.0
2020-01-28 10:15:00,56.89,56.93,56.89,56.9,30000.0,53.2463,53.2837,53.2463,53.2556,30000.0
2020-01-28 10:20:00,56.91,57.0,56.86,57.0,51908.0,53.265,53.3492,53.2182,53.3492,51908.0
2020-01-28 10:25:00,57.0,57.03,56.92,56.95,31753.0,53.3492,53.3773,53.2743,53.3024,31753.0
2020-01-28 10:30:00,56.94,56.96,56.87,56.94,58416.0,53.293,53.3118,53.2275,53.293,58416.0
2020-01-28 10:35:00,56.94,56.97,56.9,56.94,26019.0,53.293,53.3211,53.2556,53.293,26019.0
2020-01-28 10:40:00,56.95,56.99,56.93,56.98,27813.0,53.3024,53.3398,53.2837,53.3305,27813.0
2020-01-28 10:45:00,56.97,57.02,56.94,57.0,54814.0,53.3211,53.3679,53.293,53.3492,54814.0
2020-01-28 10:50:00,57.0,57.02,56.91,56.94,55280.0,53.3492,53.3679,53.265,53.293,55280.0
2020-01-28 10:55:00,56.95,57.01,56.94,57.01,105311.0,53.3024,53.3586,53.293,53.3586,105311.0
2020-01-28 11:00:00,57.01,57.02,56.93,56.96,157803.0,53.3586,53.3679,53.2837,53.3118,157803.0
2020-01-28 11:05:00,56.97,56.99,56.93,56.98,123288.0,53.3211,53.3398,53.2837,53.3305,123288.0
2020-01-28 11:10:00,56.98,57.05,56.96,56.97,77847.0,53.3305,53.396,53.3118,53.3211,77847.0
2020-01-28 11:15:00,56.98,57.01,56.94,56.98,50178.0,53.3305,53.3586,53.293,53.3305,50178.0
2020-01-28 11:20:00,56.98,57.02,56.94,56.98,81119.0,53.3305,53.3679,53.293,53.3305,81119.0
2020-01-28 11:25:00,56.98,57.06,56.96,56.99,37103.0,53.3305,53.4054,53.3118,53.3398,37103.0
2020-01-28 11:30:00,57.0,57.06,56.98,56.99,24077.0,53.3492,53.4054,53.3305,53.3398,24077.0
2020-01-28 11:35:00,57.0,57.08,56.99,57.05,18873.0,53.3492,53.4241,53.3398,53.396,18873.0
2020-01-28 11:40:00,57.05,57.07,57.01,57.01,10404.0,53.396,53.4147,53.3586,53.3586,10404.0
2020-01-28 11:45:00,57.02,57.05,56.97,56.99,25472.0,53.3679,53.396,53.3211,53.3398,25472.0
2020-01-28 11:50:00,57.0,57.1,56.99,57.09,17055.0,53.3492,53.4428,53.3398,53.4334,17055.0
2020-01-28 11:55:00,57.09,57.15,57.08,57.11,17434.0,53.4334,53.4896,53.4241,53.4522,17434.0
2020-01-28 12:00:00,57.11,57.17,57.09,57.16,19281.0,53.4522,53.5083,53.4334,53.499,19281.0
2020-01-28 12:05:00,57.16,57.21,57.15,57.21,47505.0,53.499,53.5458,53.4896,53.5458,47505.0
2020-01-28 12:10:00,57.21,57.35,57.19,57.32,41236.0,53.5458,53.6768,53.527,53.6487,41236.0
2020-01-28 12:15:00,57.32,57.35,57.3,57.35,29512.0,53.6487,53.6768,53.63,53.6768,29512.0
2020-01-28 12:20:00,57.33,57.38,57.27,57.27,48683.0,53.6581,53.7049,53.6019,53.6019,48683.0
2020-01-28 12:25:00,57.26,57.32,57.24,57.32,23523.0,53.5926,53.6487,53.5738,53.6487,23523.0
2020-01-28 12:30:00,57.33,57.37,57.29,57.34,29207.0,53.6581,53.6955,53.6206,53.6674,29207.0
2020-01-28 12:35:00,57.34,57.35,57.25,57.26,22340.0,53.6674,53.6768,53.5832,53.5926,22340.0
2020-01-28 12:40:00,57.26,57.32,57.25,57.26,28346.0,53.5926,53.6487,53.5832,53.5926,28346.0
2020-01-28 12:45:00,57.27,57.29,57.23,57.23,18051.0,53.6019,53.6206,53.5645,53.5645,18051.0
2020-01-28 12:50:00,57.25,57.3,57.24,57.3,41543.0,53.5832,53.63,53.5738,53.63,41543.0
2020-01-28 12:55:00,57.3,57.33,57.26,57.32,41185.0,53.63,53.6581,53.5926,53.6487,41185.0
2020-01-28 13:00:00,57.32,57.36,57.31,57.34,27524.0,53.6487,53.6861,53.6394,53.6674,27524.0
2020-01-28 13:05:00,57.33,57.35,57.27,57.29,17722.0,53.6581,53.6768,53.6019,53.6206,17722.0
2020-01-28 13:10:00,57.28,57.4,57.27,57.4,83137.0,53.6113,53.7236,53.6019,53.7236,83137.0
2020-01-28 13:15:00,57.4,57.4,57.33,57.37,112395.0,53.7236,53.7236,53.6581,53.6955,112395.0
2020-01-28 13:20:00,57.37,57.43,57.35,57.41,111057.0,53.6955,53.7517,53.6768,53.7329,111057.0
2020-01-28 13:25:00,57.4,57.43,57.38,57.39,44892.0,53.7236,53.7517,53.7049,53.7142,44892.0
2020-01-28 13:30:00,57.39,57.48,57.38,57.41,64900.0,53.7142,53.7985,53.7049,53.7329,64900.0
2020-01-28 13:35:00,57.41,57.45,57.36,57.44,65782.0,53.7329,53.7704,53.6861,53.761,65782.0
2020-01-28 13:40:00,57.43,57.48,57.42,57.48,30646.0,53.7517,53.7985,53.7423,53.7985,30646.0
2020-01-28 13:45:00,57.47,57.59,57.47,57.58,62720.0,53.7891,53.9014,53.7891,53.8921,62720.0
2020-01-28 13:50:00,57.58,57.6,57.47,57.48,57212.0,53.8921,53.9108,53.7891,53.7985,57212.0
2020-01-28 13:55:00,57.48,57.48,57.39,57.43,31179.0,53.7985,53.7985,53.7142,53.7517,31179.0
2020-01-28 14:00:00,57.43,57.45,57.4,57.44,69693.0,53.7517,53.7704,53.7236,53.761,69693.0
2020-01-28 14:05:00,57.44,57.44,57.36,57.41,73754.0,53.761,53.761,53.6861,53.7329,73754.0
2020-01-28 14:10:00,57.4,57.49,57.38,57.48,42183.0,53.7236,53.8078,53.7049,53.7985,42183.0
2020-01-28 14:15:00,57.48,57.5,57.45,57.49,35718.0,53.7985,53.8172,53.7704,53.8078,35718.0
2020-01-28 14:20:00,57.47,57.54,57.45,57.53,73449.0,53.7891,53.8546,53.7704,53.8453,73449.0
2020-01-28 14:25:00,57.53,57.55,57.48,57.52,155899.0,53.8453,53.864,53.7985,53.8359,155899.0
2020-01-28 14:30:00,57.53,57.62,57.52,57.62,71589.0,53.8453,53.9295,53.8359,53.9295,71589.0
2020-01-28 14:35:00,57.61,57.67,57.6,57.63,47197.0,53.9201,53.9763,53.9108,53.9389,47197.0
2020-01-28 14:40:00,57.62,57.64,57.59,57.6,20930.0,53.9295,53.9482,53.9014,53.9108,20930.0
2020-01-28 14:45:00,57.61,57.62,57.57,57.58,41847.0,53.9201,53.9295,53.8827,53.8921,41847.0
2020-01-28 14:50:00,57.59,57.61,57.55,57.6,110256.0,53.9014,53.9201,53.864,53.9108,110256.0
2020-01-28 14:55:00,57.6,57.63,57.59,57.6,37064.0,53.9108,53.9389,53.9014,53.9108,37064.0
2020-01-28 15:00:00,57.59,57.62,57.58,57.59,60231.0,53.9014,53.9295,53.8921,53.9014,60231.0
2020-01-28 15:05:00,57.58,57.61,57.56,57.6,111276.0,53.8921,53.9201,53.8733,53.9108,111276.0
2020-01-28 15:10:00,57.59,57.62,57.58,57.6,58228.0,53.9014,53.9295,53.8921,53.9108,58228.0
2020-01-28 15:15:00,57.6,57.68,57.53,57.68,109362.0,53.9108,53.9857,53.8453,53.9857,109362.0
2020-01-28 15:20:00,57.67,57.73,57.66,57.69,82538.0,53.9763,54.0325,53.9669,53.995,82538.0
2020-01-28 15:25:00,57.68,57.69,57.59,57.65,37359.0,53.9857,53.995,53.9014,53.9576,37359.0
2020-01-28 15:30:00,57.65,57.65,57.57,57.6,67785.0,53.9576,53.9576,53.8827,53.9108,67785.0
2020-01-28 15:35:00,57.59,57.62,57.56,57.57,87610.0,53.9014,53.9295,53.8733,53.8827,87610.0
2020-01-28 15:40:00,57.58,57.6,57.51,57.59,201749.0,53.8921,53.9108,53.8265,53.9014,201749.0
2020-01-28 15:45:00,57.59,57.63,57.53,57.63,111639.0,53.9014,53.9389,53.8453,53.9389,111639.0
2020-01-28 15:50:00,57.63,57.67,57.59,57.61,194592.0,53.9389,53.9763,53.9014,53.9201,194592.0
2020-01-28 15:55:00,57.61,57.64,57.59,57.61,337068.0,53.9201,53.9482,53.9014,53.9201,337068.0
2020-01-29 09:30:00,57.75,57.88,57.6,57.8,69636.0,54.0512,54.1728,53.9108,54.098,69636.0
2020-01-29 09:35:00,57.83,58.04,57.81,57.95,69751.0,54.126,54.3226,54.1073,54.2384,69751.0
2020-01-29 09:40:00,57.95,57.98,57.88,57.91,24688.0,54.2384,54.2664,54.1728,54.2009,24688.0
2020-01-29 09:45:00,57.91,58.01,57.84,57.94,109729.0,54.2009,54.2945,54.1354,54.229,109729.0
2020-01-29 09:50:00,57.95,58.01,57.93,58.0,102410.0,54.2384,54.2945,54.2196,54.2852,102410.0
2020-01-29 09:55:00,57.97,58.0,57.88,57.9,178563.0,54.2571,54.2852,54.1728,54.1916,178563.0
2020-01-29 10:00:00,57.9,57.91,57.77,57.82,198692.0,54.1916,54.2009,54.0699,54.1167,198692.0
2020-01-29 10:05:00,57.82,57.9,57.81,57.88,120654.0,54.1167,54.1916,54.1073,54.1728,120654.0
2020-01-29 10:10:00,57.88,57.9,57.71,57.78,125989.0,54.1728,54.1916,54.0137,54.0792,125989.0
2020-01-29 10:15:00,57.76,57.84,57.75,57.78,54393.0,54.0605,54.1354,54.0512,54.0792,54393.0
2020-01-29 10:20:00,57.78,57.94,57.77,57.86,50956.0,54.0792,54.229,54.0699,54.1541,50956.0
2020-01-29 10:25:00,57.88,57.98,57.85,57.95,142792.0,54.1728,54.2664,54.1448,54.2384,142792.0
2020-01-29 10:30:00,57.94,58.04,57.91,57.98,53695.0,54.229,54.3226,54.2009,54.2664,53695.0
2020-01-29 10:35:00,57.98,58.07,57.96,58.03,56060.0,54.2664,54.3507,54.2477,54.3132,56060.0
2020-01-29 10:40:00,58.05,58.12,57.98,58.07,41622.0,54.332,54.3975,54.2664,54.3507,41622.0
2020-01-29 10:45:00,58.05,58.06,57.97,58.04,134338.0,54.332,54.3413,54.2571,54.3226,134338.0
2020-01-29 10:50:00,58.04,58.13,58.01,58.1,39772.0,54.3226,54.4068,54.2945,54.3788,39772.0
2020-01-29 10:55:00,58.12,58.2,58.11,58.11,31862.0,54.3975,54.4723,54.3881,54.3881,31862.0
2020-01-29 11:00:00,58.11,58.11,57.99,57.99,44233.0,54.3881,54.3881,54.2758,54.2758,44233.0
2020-01-29 11:05:00,57.98,58.05,57.96,57.98,120900.0,54.2664,54.332,54.2477,54.2664,120900.0
2020-01-29 11:10:00,57.98,58.03,57.95,57.97,73999.0,54.2664,54.3132,54.2384,54.2571,73999.0
2020-01-29 11:15:00,57.98,57.99,57.81,57.81,61554.0,54.2664,54.2758,54.1073,54.1073,61554.0
2020-01-29 11:20:00,57.8,57.92,57.77,57.85,95263.0,54.098,54.2103,54.0699,54.1448,95263.0
2020-01-29 11:25:00,57.86,57.93,57.8,57.88,106086.0,54.1541,54.2196,54.098,54.1728,106086.0
2020-01-29 11:30:00,57.87,57.94,57.86,57.92,134485.0,54.1635,54.229,54.1541,54.2103,134485.0
2020-01-29 11:35:00,57.92,57.95,57.88,57.94,75729.0,54.2103,54.2384,54.1728,54.229,75729.0
2020-01-29 11:40:00,57.93,57.94,57.79,57.84,193518.0,54.2196,54.229,54.0886,54.1354,193518.0
2020-01-29 11:45:00,57.84,57.96,57.81,57.93,105597.0,54.1354,54.2477,54.1073,54.2196,105597.0
2020-01-29 11:50:00,57.93,57.94,57.86,57.87,40417.0,54.2196,54.229,54.1541,54.1635,40417.0
2020-01-29 11:55:00,57.86,57.98,57.86,57.96,38681.0,54.1541,54.2664,54.1541,54.2477,38681.0
2020-01-29 12:00:00,57.96,57.98,57.91,57.97,37601.0,54.2477,54.2664,54.2009,54.2571,37601.0
2020-01-29 12:05:00,57.98,58.0,57.95,57.97,28516.0,54.2664,54.2852,54.2384,54.2571,28516.0
2020-01-29 12:10:00,57.98,58.0,57.95,57.99,28126.0,54.2664,54.2852,54.2384,54.2758,28126.0
2020-01-29 12:15:00,57.99,57.99,57.89,57.9,16482.0,54.2758,54.2758,54.1822,54.1916,16482.0
2020-01-29 12:20:00,57.9,57.92,57.88,57.88,17950.0,54.1916,54.2103,54.1728,54.1728,17950.0
2020-01-29 12:25:00,57.89,57.96,57.88,57.95,20305.0,54.1822,54.2477,54.1728,54.2384,20305.0
2020-01-29 12:30:00,57.95,57.96,57.91,57.91,12303.0,54.2384,54.2477,54.2009,54.2009,12303.0
2020-01-29 12:35:00,57.91,57.92,57.86,57.87,20587.0,54.2009,54.2103,54.1541,54.1635,20587.0
2020-01-29 12:40:00,57.88,57.9,57.87,57.88,11591.0,54.1728,54.1916,54.1635,54.1728,11591.0
2020-01-29 12:45:00,57.88,57.88,57.76,57.79,19938.0,54.1728,54.1728,54.0605,54.0886,19938.0
2020-01-29 12:50:00,57.79,57.79,57.75,57.76,23718.0,54.0886,54.0886,54.0512,54.0605,23718.0
2020-01-29 12:55:00,57.76,57.77,57.69,57.7,40245.0,54.0605,54.0699,53.995,54.0044,40245.0
2020-01-29 13:00:00,57.7,57.7,57.55,57.57,47024.0,54.0044,54.0044,53.864,53.8827,47024.0
2020-01-29 13:05:00,57.56,57.59,57.51,57.52,17634.0,53.8733,53.9014,53.8265,53.8359,17634.0
2020-01-29 13:10:00,57.51,57.56,57.49,57.54,30465.0,53.8265,53.8733,53.8078,53.8546,30465.0
2020-01-29 13:15:00,57.54,57.55,57.5,57.5,29039.0,53.8546,53.864,53.8172,53.8172,29039.0
2020-01-29 13:20:00,57.5,57.51,57.38,57.38,75103.0,53.8172,53.8265,53.7049,53.7049,75103.0
2020-01-29 13:25:00,57.38,57.39,57.31,57.39,38478.0,53.7049,53.7142,53.6394,53.7142,38478.0
2020-01-29 13:30:00,57.38,57.4,57.31,57.32,21930.0,53.7049,53.7236,53.6394,53.6487,21930.0
2020-01-29 13:35:00,57.31,57.39,57.25,57.39,29304.0,53.6394,53.7142,53.5832,53.7142,29304.0
2020-01-29 13:40:00,57.39,57.39,57.3,57.33,31874.0,53.7142,53.7142,53.63,53.6581,31874.0
2020-01-29 13:45:00,57.33,57.35,57.27,57.27,33404.0,53.6581,53.6768,53.6019,53.6019,33404.0
2020-01-29 13:50:00,57.27,57.35,57.24,57.34,26725.0,53.6019,53.6768,53.5738,53.6674,26725.0
2020-01-29 13:55:00,57.34,57.47,57.31,57.47,36985.0,53.6674,53.7891,53.6394,53.7891,36985.0
2020-01-29 14:00:00,57.48,57.48,57.37,57.45,37105.0,53.7985,53.7985,53.6955,53.7704,37105.0
2020-01-29 14:05:00,57.45,57.5,57.36,57.37,40988.0,53.7704,53.8172,53.6861,53.6955,40988.0
2020-01-29 14:10:00,57.38,57.4,57.32,57.32,36678.0,53.7049,53.7236,53.6487,53.6487,36678.0
2020-01-29 14:15:00,57.33,57.39,57.29,57.38,54402.0,53.6581,53.7142,53.6206,53.7049,54402.0
2020-01-29 14:20:00,57.39,57.43,57.36,57.42,24267.0,53.7142,53.7517,53.6861,53.7423,24267.0
2020-01-29 14:25:00,57.43,57.47,57.41,57.42,22797.0,53.7517,53.7891,53.7329,53.7423,22797.0
2020-01-29 14:30:00,57.41,57.43,57.31,57.32,30877.0,53.7329,53.7517,53.6394,53.6487,30877.0
2020-01-29 14:35:00,57.31,57.31,57.25,57.26,24140.0,53.6394,53.6394,53.5832,53.5926,24140.0
2020-01-29 14:40:00,57.26,57.26,57.17,57.25,40915.0,53.5926,53.5926,53.5083,53.5832,40915.0
2020-01-29 14:45:00,57.24,57.25,57.12,57.14,15482.0,53.5738,53.5832,53.4615,53.4802,15482.0
2020-01-29 14:50:00,57.14,57.19,57.12,57.17,36791.0,53.4802,53.527,53.4615,53.5083,36791.0
2020-01-29 14:55:00,57.17,57.2,57.15,57.16,33595.0,53.5083,53.5364,53.4896,53.499,33595.0
2020-01-29 15:00:00,57.16,57.19,57.03,57.05,48586.0,53.499,53.527,53.3773,53.396,48586.0
2020-01-29 15:05:00,57.05,57.14,57.04,57.14,46441.0,53.396,53.4802,53.3866,53.4802,46441.0
2020-01-29 15:10:00,57.14,57.17,57.07,57.08,38874.0,53.4802,53.5083,53.4147,53.4241,38874.0
2020-01-29 15:15:00,57.09,57.09,57.0,57.01,47465.0,53.4334,53.4334,53.3492,53.3586,47465.0
2020-01-29 15:20:00,57.0,57.02,56.93,57.01,73221.0,53.3492,53.3679,53.2837,53.3586,73221.0
2020-01-29 15:25:00,57.0,57.17,56.99,57.17,63807.0,53.3492,53.5083,53.3398,53.5083,63807.0
2020-01-29 15:30:00,57.17,57.17,57.1,57.11,63721.0,53.5083,53.5083,53.4428,53.4522,63721.0
2020-01-29 15:35:00,57.11,57.11,57.0,57.0,85548.0,53.4522,53.4522,53.3492,53.3492,85548.0
2020-01-29 15:40:00,57.0,57.01,56.93,57.0,97762.0,53.3492,53.3586,53.2837,53.3492,97762.0
2020-01-29 15:45:00,57.0,57.0,56.94,56.98,84629.0,53.3492,53.3492,53.293,53.3305,84629.0
2020-01-29 15:50:00,56.98,57.0,56.82,56.88,203109.0,53.3305,53.3492,53.1807,53.2369,203109.0
2020-01-29 15:55:00,56.88,56.99,56.88,56.89,317313.0,53.2369,53.3398,53.2369,53.2463,317313.0
2020-01-30 09:30:00,55.31,55.97,55.31,55.83,123027.0,51.7674,52.3852,51.7674,52.2541,123027.0
2020-01-30 09:35:00,55.85,56.35,55.82,56.15,86010.0,52.2729,52.7408,52.2448,52.5536,86010.0
2020-01-30 09:40:00,56.13,56.24,56.0,56.22,61918.0,52.5349,52.6379,52.4133,52.6192,61918.0
2020-01-30 09:45:00,56.22,56.32,56.1,56.19,99346.0,52.6192,52.7128,52.5069,52.5911,99346.0
2020-01-30 09:50:00,56.19,56.47,56.17,56.26,92104.0,52.5911,52.8532,52.5724,52.6566,92104.0
2020-01-30 09:55:00,56.23,56.24,56.04,56.14,37990.0,52.6285,52.6379,52.4507,52.5443,37990.0
2020-01-30 10:00:00,56.16,56.17,55.98,56.02,27404.0,52.563,52.5724,52.3945,52.432,27404.0
2020-01-30 10:05:00,56.01,56.12,55.95,56.07,40640.0,52.4226,52.5256,52.3665,52.4788,40640.0
2020-01-30 10:10:00,56.05,56.06,55.86,55.89,67543.0,52.4601,52.4694,52.2822,52.3103,67543.0
2020-01-30 10:15:00,55.88,55.93,55.75,55.8,37118.0,52.3009,52.3477,52.1793,52.2261,37118.0
2020-01-30 10:20:00,55.8,55.83,55.73,55.8,57284.0,52.2261,52.2541,52.1605,52.2261,57284.0
2020-01-30 10:25:00,55.8,56.09,55.8,56.09,51908.0,52.2261,52.4975,52.2261,52.4975,51908.0
2020-01-30 10:30:00,56.11,56.15,56.01,56.03,28888.0,52.5162,52.5536,52.4226,52.4413,28888.0
2020-01-30 10:35:00,56.03,56.03,55.95,55.99,72752.0,52.4413,52.4413,52.3665,52.4039,72752.0
2020-01-30 10:40:00,55.99,56.0,55.8,55.8,37652.0,52.4039,52.4133,52.2261,52.2261,37652.0
2020-01-30 10:45:00,55.79,55.8,55.63,55.66,81051.0,52.2167,52.2261,52.067,52.095,81051.0
2020-01-30 10:50:00,55.67,55.67,55.49,55.49,56277.0,52.1044,52.1044,51.9359,51.9359,56277.0
2020-01-30 10:55:00,55.5,55.61,55.49,55.53,34593.0,51.9453,52.0482,51.9359,51.9734,34593.0
2020-01-30 11:00:00,55.54,55.6,55.47,55.48,51112.0,51.9827,52.0389,51.9172,51.9266,51112.0
2020-01-30 11:05:00,55.47,55.61,55.47,55.58,30606.0,51.9172,52.0482,51.9172,52.0202,30606.0
2020-01-30 11:10:00,55.58,55.74,55.53,55.73,49705.0,52.0202,52.1699,51.9734,52.1605,49705.0
2020-01-30 11:15:00,55.72,55.73,55.57,55.66,33342.0,52.1512,52.1605,52.0108,52.095,33342.0
2020-01-30 11:20:00,55.66,55.74,55.6,55.74,17390.0,52.095,52.1699,52.0389,52.1699,17390.0
2020-01-30 11:25:00,55.74,55.81,55.73,55.78,18857.0,52.1699,52.2354,52.1605,52.2073,18857.0
2020-01-30 11:30:00,55.79,55.88,55.75,55.85,41825.0,52.2167,52.3009,52.1793,52.2729,41825.0
2020-01-30 11:35:00,55.85,56.0,55.83,55.99,55501.0,52.2729,52.4133,52.2541,52.4039,55501.0
2020-01-30 11:40:00,55.99,56.11,55.93,55.93,37689.0,52.4039,52.5162,52.3477,52.3477,37689.0
2020-01-30 11:45:00,55.93,56.08,55.91,56.05,19054.0,52.3477,52.4881,52.329,52.4601,19054.0
2020-01-30 11:50:00,56.05,56.11,56.02,56.05,38491.0,52.4601,52.5162,52.432,52.4601,38491.0
2020-01-30 11:55:00,56.05,56.05,55.94,55.94,30657.0,52.4601,52.4601,52.3571,52.3571,30657.0
2020-01-30 12:00:00,55.93,55.95,55.87,55.89,20928.0,52.3477,52.3665,52.2916,52.3103,20928.0
2020-01-30 12:05:00,55.9,55.92,55.81,55.88,45268.0,52.3197,52.3384,52.2354,52.3009,45268.0
2020-01-30 12:10:00,55.88,55.93,55.81,55.81,23327.0,52.3009,52.3477,52.2354,52.2354,23327.0
2020-01-30 12:15:00,55.82,55.83,55.75,55.76,21905.0,52.2448,52.2541,52.1793,52.1886,21905.0
2020-01-30 12:20:00,55.76,55.77,55.65,55.71,31942.0,52.1886,52.198,52.0857,52.1418,31942.0
2020-01-30 12:25:00,55.71,55.72,55.59,55.6,45392.0,52.1418,52.1512,52.0295,52.0389,45392.0
2020-01-30 12:30:00,55.61,55.67,55.6,55.63,27965.0,52.0482,52.1044,52.0389,52.067,27965.0
2020-01-30 12:35:00,55.64,55.67,55.5,55.55,79191.0,52.0763,52.1044,51.9453,51.9921,79191.0
2020-01-30 12:40:00,55.55,55.55,55.38,55.46,58162.0,51.9921,51.9921,51.833,51.9078,58162.0
2020-01-30 12:45:00,55.45,55.45,55.3,55.44,109938.0,51.8985,51.8985,51.7581,51.8891,109938.0
2020-01-30 12:50:00,55.43,55.49,55.38,55.38,33325.0,51.8798,51.9359,51.833,51.833,33325.0
2020-01-30 12:55:00,55.38,55.41,55.31,55.31,25963.0,51.833,51.861,51.7674,51.7674,25963.0
2020-01-30 13:00:00,55.3,55.37,55.3,55.31,26014.0,51.7581,51.8236,51.7581,51.7674,26014.0
2020-01-30 13:05:00,55.31,55.31,55.22,55.25,41678.0,51.7674,51.7674,51.6832,51.7113,41678.0
2020-01-30 13:10:00,55.26,55.38,55.24,55.37,32746.0,51.7207,51.833,51.7019,51.8236,32746.0
2020-01-30 13:15:00,55.37,55.47,55.36,55.4,27080.0,51.8236,51.9172,51.8142,51.8517,27080.0
2020-01-30 13:20:00,55.4,55.44,55.35,55.35,19266.0,51.8517,51.8891,51.8049,51.8049,19266.0
2020-01-30 13:25:00,55.37,55.44,55.35,55.44,14802.0,51.8236,51.8891,51.8049,51.8891,14802.0
2020-01-30 13:30:00,55.44,55.47,55.39,55.44,36144.0,51.8891,51.9172,51.8423,51.8891,36144.0
2020-01-30 13:35:00,55.44,55.55,55.43,55.53,20887.0,51.8891,51.9921,51.8798,51.9734,20887.0
2020-01-30 13:40:00,55.53,55.56,55.49,55.51,31301.0,51.9734,52.0014,51.9359,51.9546,31301.0
2020-01-30 13:45:00,55.5,55.56,55.47,55.49,24410.0,51.9453,52.0014,51.9172,51.9359,24410.0
2020-01-30 13:50:00,55.48,55.54,55.46,55.51,34294.0,51.9266,51.9827,51.9078,51.9546,34294.0
2020-01-30 13:55:00,55.51,55.6,55.49,55.59,109080.0,51.9546,52.0389,51.9359,52.0295,109080.0
2020-01-30 14:00:00,55.59,55.67,55.52,55.52,37123.0,52.0295,52.1044,51.964,51.964,37123.0
2020-01-30 14:05:00,55.53,55.57,55.47,55.55,17250.0,51.9734,52.0108,51.9172,51.9921,17250.0
2020-01-30 14:10:00,55.54,55.6,55.53,55.6,16946.0,51.9827,52.0389,51.9734,52.0389,16946.0
2020-01-30 14:15:00,55.6,55.68,55.59,55.65,47040.0,52.0389,52.1138,52.0295,52.0857,47040.0
2020-01-30 14:20:00,55.66,55.66,55.6,55.64,26865.0,52.095,52.095,52.0389,52.0763,26865.0
2020-01-30 14:25:00,55.63,55.8,55.63,55.78,61626.0,52.067,52.2261,52.067,52.2073,61626.0
2020-01-30 14:30:00,55.77,55.81,55.66,55.66,31772.0,52.198,52.2354,52.095,52.095,31772.0
2020-01-30 14:35:00,55.66,55.67,55.59,55.6,27008.0,52.095,52.1044,52.0295,52.0389,27008.0
2020-01-30 14:40:00,55.6,55.77,55.37,55.43,122713.0,52.0389,52.198,51.8236,51.8798,122713.0
2020-01-30 14:45:00,55.44,55.64,55.32,55.59,86128.0,51.8891,52.0763,51.7768,52.0295,86128.0
2020-01-30 14:50:00,55.59,55.65,55.53,55.62,26253.0,52.0295,52.0857,51.9734,52.0576,26253.0
2020-01-30 14:55:00,55.63,55.76,55.61,55.75,31346.0,52.067,52.1886,52.0482,52.1793,31346.0
2020-01-30 15:00:00,55.75,55.87,55.74,55.87,52165.0,52.1793,52.2916,52.1699,52.2916,52165.0
2020-01-30 15:05:00,55.87,55.87,55.73,55.76,34695.0,52.2916,52.2916,52.1605,52.1886,34695.0
2020-01-30 15:10:00,55.74,55.78,55.7,55.77,24808.0,52.1699,52.2073,52.1325,52.198,24808.0
2020-01-30 15:15:00,55.77,55.89,55.73,55.89,26961.0,52.198,52.3103,52.1605,52.3103,26961.0
2020-01-30 15:20:00,55.89,55.92,55.84,55.88,43410.0,52.3103,52.3384,52.2635,52.3009,43410.0
2020-01-30 15:25:00,55.88,55.88,55.77,55.8,46048.0,52.3009,52.3009,52.198,52.2261,46048.0
2020-01-30 15:30:00,55.8,55.84,55.71,55.76,59958.0,52.2261,52.2635,52.1418,52.1886,59958.0
2020-01-30 15:35:00,55.76,55.81,55.72,55.76,59036.0,52.1886,52.2354,52.1512,52.1886,59036.0
2020-01-30 15:40:00,55.76,55.82,55.74,55.8,137979.0,52.1886,52.2448,52.1699,52.2261,137979.0
2020-01-30 15:45:00,55.81,55.89,55.76,55.86,158435.0,52.2354,52.3103,52.1886,52.2822,158435.0
2020-01-30 15:50:00,55.85,55.9,55.83,55.87,106635.0,52.2729,52.3197,52.2541,52.2916,106635.0
2020-01-30 15:55:00,55.87,55.95,55.83,55.83,269057.0,52.2916,52.3665,52.2541,52.2541,269057.0
2020-01-31 09:30:00,55.62,55.92,55.48,55.49,66456.0,52.0576,52.3384,51.9266,51.9359,66456.0
2020-01-31 09:35:00,55.5,55.52,55.29,55.46,53232.0,51.9453,51.964,51.7487,51.9078,53232.0
2020-01-31 09:40:00,55.46,55.51,55.39,55.41,23028.0,51.9078,51.9546,51.8423,51.861,23028.0
2020-01-31 09:45:00,55.4,55.41,55.22,55.28,87000.0,51.8517,51.861,51.6832,51.7394,87000.0
2020-01-31 09:50:00,55.29,55.36,55.21,55.27,20716.0,51.7487,51.8142,51.6739,51.73,20716.0
2020-01-31 09:55:00,55.26,55.4,55.26,55.35,48771.0,51.7207,51.8517,51.7207,51.8049,48771.0
2020-01-31 10:00:00,55.34,55.38,55.15,55.19,55728.0,51.7955,51.833,51.6177,51.6551,55728.0
2020-01-31 10:05:00,55.2,55.23,55.06,55.09,12965.0,51.6645,51.6926,51.5335,51.5615,12965.0
2020-01-31 10:10:00,55.08,55.16,54.97,55.03,43012.0,51.5522,51.6271,51.4492,51.5054,43012.0
2020-01-31 10:15:00,55.0,55.13,55.0,55.13,15813.0,51.4773,51.599,51.4773,51.599,15813.0
2020-01-31 10:20:00,55.12,55.24,55.07,55.22,39209.0,51.5896,51.7019,51.5428,51.6832,39209.0
2020-01-31 10:25:00,55.19,55.24,55.03,55.04,21673.0,51.6551,51.7019,51.5054,51.5147,21673.0
2020-01-31 10:30:00,55.02,55.1,55.01,55.07,15792.0,51.496,51.5709,51.4867,51.5428,15792.0
2020-01-31 10:35:00,55.05,55.11,55.02,55.03,14836.0,51.5241,51.5803,51.496,51.5054,14836.0
2020-01-31 10:40:00,55.03,55.12,55.0,55.01,25868.0,51.5054,51.5896,51.4773,51.4867,25868.0
2020-01-31 10:45:00,55.01,55.05,54.95,54.95,32834.0,51.4867,51.5241,51.4305,51.4305,32834.0
2020-01-31 10:50:00,54.96,54.97,54.87,54.92,39516.0,51.4399,51.4492,51.3556,51.4024,39516.0
2020-01-31 10:55:00,54.93,54.99,54.9,54.91,21670.0,51.4118,51.4679,51.3837,51.3931,21670.0
2020-01-31 11:00:00,54.91,54.96,54.88,54.94,23770.0,51.3931,51.4399,51.365,51.4211,23770.0
2020-01-31 11:05:00,54.93,54.93,54.84,54.89,22257.0,51.4118,51.4118,51.3276,51.3743,22257.0
2020-01-31 11:10:00,54.89,54.97,54.85,54.87,16695.0,51.3743,51.4492,51.3369,51.3556,16695.0
2020-01-31 11:15:00,54.86,54.98,54.78,54.94,18961.0,51.3463,51.4586,51.2714,51.4211,18961.0
2020-01-31 11:20:00,54.94,54.94,54.79,54.79,33027.0,51.4211,51.4211,51.2808,51.2808,33027.0
2020-01-31 11:25:00,54.81,54.83,54.76,54.8,21677.0,51.2995,51.3182,51.2527,51.2901,21677.0
2020-01-31 11:30:00,54.81,54.85,54.77,54.82,18287.0,51.2995,51.3369,51.262,51.3088,18287.0
2020-01-31 11:35:00,54.82,54.85,54.66,54.69,40846.0,51.3088,51.3369,51.1591,51.1872,40846.0
2020-01-31 11:40:00,54.69,54.8,54.63,54.8,31768.0,51.1872,51.2901,51.131,51.2901,31768.0
2020-01-31 11:45:00,54.8,54.87,54.79,54.86,14303.0,51.2901,51.3556,51.2808,51.3463,14303.0
2020-01-31 11:50:00,54.87,54.89,54.82,54.89,14770.0,51.3556,51.3743,51.3088,51.3743,14770.0
2020-01-31 11:55:00,54.89,54.91,54.85,54.88,37181.0,51.3743,51.3931,51.3369,51.365,37181.0
2020-01-31 12:00:00,54.88,54.99,54.84,54.94,26830.0,51.365,51.4679,51.3276,51.4211,26830.0
2020-01-31 12:05:00,54.93,54.98,54.91,54.97,30570.0,51.4118,51.4586,51.3931,51.4492,30570.0
2020-01-31 12:10:00,54.97,55.01,54.93,54.94,17435.0,51.4492,51.4867,51.4118,51.4211,17435.0
2020-01-31 12:15:00,54.96,54.96,54.84,54.91,26659.0,51.4399,51.4399,51.3276,51.3931,26659.0
2020-01-31 12:20:00,54.92,55.01,54.92,54.97,20566.0,51.4024,51.4867,51.4024,51.4492,20566.0
2020-01-31 12:25:00,54.96,55.11,54.94,55.08,34690.0,51.4399,51.5803,51.4211,51.5522,34690.0
2020-01-31 12:30:00,55.07,55.08,54.98,54.98,12764.0,51.5428,51.5522,51.4586,51.4586,12764.0
2020-01-31 12:35:00,54.99,55.0,54.83,54.95,126954.0,51.4679,51.4773,51.3182,51.4305,126954.0
2020-01-31 12:40:00,54.94,55.0,54.86,54.99,122600.0,51.4211,51.4773,51.3463,51.4679,122600.0
2020-01-31 12:45:00,54.99,55.0,54.74,54.74,49020.0,51.4679,51.4773,51.234,51.234,49020.0
2020-01-31 12:50:00,54.73,54.94,54.67,54.85,230635.0,51.2246,51.4211,51.1684,51.3369,230635.0
2020-01-31 12:55:00,54.86,54.99,54.82,54.88,94043.0,51.3463,51.4679,51.3088,51.365,94043.0
2020-01-31 13:00:00,54.88,55.01,54.87,54.93,38270.0,51.365,51.4867,51.3556,51.4118,38270.0
2020-01-31 13:05:00,54.92,55.04,54.91,54.97,21713.0,51.4024,51.5147,51.3931,51.4492,21713.0
2020-01-31 13:10:00,54.95,54.97,54.9,54.91,21542.0,51.4305,51.4492,51.3837,51.3931,21542.0
2020-01-31 13:15:00,54.9,54.91,54.84,54.88,50090.0,51.3837,51.3931,51.3276,51.365,50090.0
2020-01-31 13:20:00,54.87,54.93,54.85,54.92,27992.0,51.3556,51.4118,51.3369,51.4024,27992.0
2020-01-31 13:25:00,54.91,54.99,54.87,54.96,33100.0,51.3931,51.4679,51.3556,51.4399,33100.0
2020-01-31 13:30:00,54.95,55.05,54.9,55.05,17338.0,51.4305,51.5241,51.3837,51.5241,17338.0
2020-01-31 13:35:00,55.05,55.13,55.02,55.12,36538.0,51.5241,51.599,51.496,51.5896,36538.0
2020-01-31 13:40:00,55.13,55.15,55.07,55.1,21637.0,51.599,51.6177,51.5428,51.5709,21637.0
2020-01-31 13:45:00,55.1,55.15,55.05,55.13,28556.0,51.5709,51.6177,51.5241,51.599,28556.0
2020-01-31 13:50:00,55.12,55.23,55.1,55.22,31070.0,51.5896,51.6926,51.5709,51.6832,31070.0
2020-01-31 13:55:00,55.22,55.38,55.22,55.38,38494.0,51.6832,51.833,51.6832,51.833,38494.0
2020-01-31 14:00:00,55.38,55.43,55.34,55.42,43169.0,51.833,51.8798,51.7955,51.8704,43169.0
2020-01-31 14:05:00,55.41,55.42,55.31,55.36,34321.0,51.861,51.8704,51.7674,51.8142,34321.0
2020-01-31 14:10:00,55.36,55.37,55.2,55.21,31570.0,51.8142,51.8236,51.6645,51.6739,31570.0
2020-01-31 14:15:00,55.2,55.25,55.2,55.22,27641.0,51.6645,51.7113,51.6645,51.6832,27641.0
2020-01-31 14:20:00,55.21,55.21,55.04,55.09,79785.0,51.6739,51.6739,51.5147,51.5615,79785.0
2020-01-31 14:25:00,55.1,55.11,55.04,55.1,23918.0,51.5709,51.5803,51.5147,51.5709,23918.0
2020-01-31 14:30:00,55.08,55.27,55.05,55.21,64071.0,51.5522,51.73,51.5241,51.6739,64071.0
2020-01-31 14:35:00,55.21,55.25,55.16,55.19,36279.0,51.6739,51.7113,51.6271,51.6551,36279.0
2020-01-31 14:40:00,55.2,55.22,55.16,55.21,33941.0,51.6645,51.6832,51.6271,51.6739,33941.0
2020-01-31 14:45:00,55.2,55.27,55.12,55.12,56016.0,51.6645,51.73,51.5896,51.5896,56016.0
2020-01-31 14:50:00,55.13,55.22,55.11,55.21,29159.0,51.599,51.6832,51.5803,51.6739,29159.0
2020-01-31 14:55:00,55.2,55.3,55.18,55.19,91431.0,51.6645,51.7581,51.6458,51.6551,91431.0
2020-01-31 15:00:00,55.19,55.24,55.13,55.18,53200.0,51.6551,51.7019,51.599,51.6458,53200.0
2020-01-31 15:05:00,55.17,55.24,55.11,55.11,114612.0,51.6364,51.7019,51.5803,51.5803,114612.0
2020-01-31 15:10:00,55.1,55.14,55.04,55.06,28674.0,51.5709,51.6083,51.5147,51.5335,28674.0
2020-01-31 15:15:00,55.05,55.08,55.0,55.03,35405.0,51.5241,51.5522,51.4773,51.5054,35405.0
2020-01-31 15:20:00,55.04,55.06,54.97,55.01,47050.0,51.5147,51.5335,51.4492,51.4867,47050.0
2020-01-31 15:25:00,55.01,55.01,54.84,54.85,80517.0,51.4867,51.4867,51.3276,51.3369,80517.0
2020-01-31 15:30:00,54.84,54.86,54.79,54.8,82025.0,51.3276,51.3463,51.2808,51.2901,82025.0
2020-01-31 15:35:00,54.8,54.88,54.77,54.84,73960.0,51.2901,51.365,51.262,51.3276,73960.0
2020-01-31 15:40:00,54.84,55.03,54.8,54.97,68980.0,51.3276,51.5054,51.2901,51.4492,68980.0
2020-01-31 15:45:00,54.97,54.99,54.78,54.8,171072.0,51.4492,51.4679,51.2714,51.2901,171072.0
2020-01-31 15:50:00,54.8,54.96,54.78,54.93,199882.0,51.2901,51.4399,51.2714,51.4118,199882.0
2020-01-31 15:55:00,54.93,55.05,54.93,54.96,355339.0,51.4118,51.5241,51.4118,51.4399,355339.0
2020-02-03 09:30:00,55.41,55.63,55.32,55.6,90626.0,51.861,52.067,51.7768,52.0389,90626.0
2020-02-03 09:35:00,55.61,55.74,55.36,55.36,26127.0,52.0482,52.1699,51.8142,51.8142,26127.0
2020-02-03 09:40:00,55.38,55.48,55.36,55.39,7314.0,51.833,51.9266,51.8142,51.8423,7314.0
2020-02-03 09:45:00,55.4,55.55,55.36,55.44,33992.0,51.8517,51.9921,51.8142,51.8891,33992.0
2020-02-03 09:50:00,55.44,55.47,55.32,55.45,24262.0,51.8891,51.9172,51.7768,51.8985,24262.0
2020-02-03 09:55:00,55.46,55.51,55.42,55.44,22664.0,51.9078,51.9546,51.8704,51.8891,22664.0
2020-02-03 10:00:00,55.46,55.6,55.45,55.47,31374.0,51.9078,52.0389,51.8985,51.9172,31374.0
2020-02-03 10:05:00,55.47,55.47,55.35,55.38,21941.0,51.9172,51.9172,51.8049,51.833,21941.0
2020-02-03 10:10:00,55.4,55.53,55.38,55.45,20024.0,51.8517,51.9734,51.833,51.8985,20024.0
2020-02-03 10:15:00,55.45,55.49,55.28,55.28,19314.0,51.8985,51.9359,51.7394,51.7394,19314.0
2020-02-03 10:20:00,55.28,55.37,55.28,55.35,19831.0,51.7394,51.8236,51.7394,51.8049,19831.0
2020-02-03 10:25:00,55.36,55.47,55.36,55.43,11869.0,51.8142,51.9172,51.8142,51.8798,11869.0
2020-02-03 10:30:00,55.42,55.46,55.37,55.42,18803.0,51.8704,51.9078,51.8236,51.8704,18803.0
2020-02-03 10:35:00,55.42,55.46,55.37,55.38,21751.0,51.8704,51.9078,51.8236,51.833,21751.0
2020-02-03 10:40:00,55.38,55.39,55.29,55.3,20700.0,51.833,51.8423,51.7487,51.7581,20700.0
2020-02-03 10:45:00,55.3,55.3,55.16,55.23,19530.0,51.7581,51.7581,51.6271,51.6926,19530.0
2020-02-03 10:50:00,55.21,55.23,55.14,55.19,14930.0,51.6739,51.6926,51.6083,51.6551,14930.0
2020-02-03 10:55:00,55.19,55.22,55.11,55.13,25670.0,51.6551,51.6832,51.5803,51.599,25670.0
2020-02-03 11:00:00,55.14,55.16,55.06,55.06,30359.0,51.6083,51.6271,51.5335,51.5335,30359.0
2020-02-03 11:05:00,55.07,55.14,55.02,55.12,15600.0,51.5428,51.6083,51.496,51.5896,15600.0
2020-02-03 11:10:00,55.13,55.15,55.03,55.03,15891.0,51.599,51.6177,51.5054,51.5054,15891.0
2020-02-03 11:15:00,55.03,55.04,54.86,54.91,41956.0,51.5054,51.5147,51.3463,51.3931,41956.0
2020-02-03 11:20:00,54.92,54.99,54.91,54.98,12630.0,51.4024,51.4679,51.3931,51.4586,12630.0
2020-02-03 11:25:00,54.98,55.0,54.92,54.95,14549.0,51.4586,51.4773,51.4024,51.4305,14549.0
2020-02-03 11:30:00,54.95,54.95,54.82,54.82,21363.0,51.4305,51.4305,51.3088,51.3088,21363.0
2020-02-03 11:35:00,54.82,54.88,54.81,54.86,39718.0,51.3088,51.365,51.2995,51.3463,39718.0
2020-02-03 11:40:00,54.86,54.89,54.74,54.76,37408.0,51.3463,51.3743,51.234,51.2527,37408.0
2020-02-03 11:45:00,54.75,54.79,54.69,54.75,30414.0,51.2433,51.2808,51.1872,51.2433,30414.0
2020-02-03 11:50:00,54.73,54.88,54.73,54.85,54307.0,51.2246,51.365,51.2246,51.3369,54307.0
2020-02-03 11:55:00,54.86,54.93,54.85,54.93,15109.0,51.3463,51.4118,51.3369,51.4118,15109.0
2020-02-03 12:00:00,54.93,55.06,54.92,55.06,28821.0,51.4118,51.5335,51.4024,51.5335,28821.0
2020-02-03 12:05:00,55.06,55.07,54.97,54.99,19389.0,51.5335,51.5428,51.4492,51.4679,19389.0
2020-02-03 12:10:00,55.0,55.06,54.98,55.06,14458.0,51.4773,51.5335,51.4586,51.5335,14458.0
2020-02-03 12:15:00,55.06,55.11,55.04,55.09,12103.0,51.5335,51.5803,51.5147,51.5615,12103.0
2020-02-03 12:20:00,55.1,55.15,55.09,55.12,8740.0,51.5709,51.6177,51.5615,51.5896,8740.0
2020-02-03 12:25:00,55.11,55.13,55.06,55.06,12341.0,51.5803,51.599,51.5335,51.5335,12341.0
2020-02-03 12:30:00,55.07,55.07,54.97,54.99,14899.0,51.5428,51.5428,51.4492,51.4679,14899.0
2020-02-03 12:35:00,54.99,55.04,54.98,55.02,15842.0,51.4679,51.5147,51.4586,51.496,15842.0
2020-02-03 12:40:00,55.02,55.07,54.98,55.01,17858.0,51.496,51.5428,51.4586,51.4867,17858.0
2020-02-03 12:45:00,55.01,55.03,54.97,55.02,10827.0,51.4867,51.5054,51.4492,51.496,10827.0
2020-02-03 12:50:00,55.02,55.03,54.98,54.98,18760.0,51.496,51.5054,51.4586,51.4586,18760.0
2020-02-03 12:55:00,54.98,55.02,54.98,54.99,15588.0,51.4586,51.496,51.4586,51.4679,15588.0
2020-02-03 13:00:00,55.0,55.02,54.98,55.01,14249.0,51.4773,51.496,51.4586,51.4867,14249.0
2020-02-03 13:05:00,55.01,55.03,54.93,54.96,16245.0,51.4867,51.5054,51.4118,51.4399,16245.0
2020-02-03 13:10:00,54.96,54.97,54.88,54.91,26209.0,51.4399,51.4492,51.365,51.3931,26209.0
2020-02-03 13:15:00,54.9,55.06,54.88,55.05,21654.0,51.3837,51.5335,51.365,51.5241,21654.0
2020-02-03 13:20:00,55.05,55.07,54.99,55.01,15880.0,51.5241,51.5428,51.4679,51.4867,15880.0
2020-02-03 13:25:00,55.01,55.02,54.97,54.98,20818.0,51.4867,51.496,51.4492,51.4586,20818.0
2020-02-03 13:30:00,54.98,55.06,54.95,55.06,19346.0,51.4586,51.5335,51.4305,51.5335,19346.0
2020-02-03 13:35:00,55.05,55.06,54.98,54.98,20930.0,51.5241,51.5335,51.4586,51.4586,20930.0
2020-02-03 13:40:00,54.99,55.0,54.94,54.98,22101.0,51.4679,51.4773,51.4211,51.4586,22101.0
2020-02-03 13:45:00,54.98,55.01,54.96,55.0,11232.0,51.4586,51.4867,51.4399,51.4773,11232.0
2020-02-03 13:50:00,54.99,55.01,54.96,54.98,12494.0,51.4679,51.4867,51.4399,51.4586,12494.0
2020-02-03 13:55:00,54.98,55.04,54.98,55.04,12810.0,51.4586,51.5147,51.4586,51.5147,12810.0
2020-02-03 14:00:00,55.03,55.04,54.97,54.97,17240.0,51.5054,51.5147,51.4492,51.4492,17240.0
2020-02-03 14:05:00,54.97,54.97,54.92,54.93,16482.0,51.4492,51.4492,51.4024,51.4118,16482.0
2020-02-03 14:10:00,54.91,54.91,54.82,54.87,27207.0,51.3931,51.3931,51.3088,51.3556,27207.0
2020-02-03 14:15:00,54.87,54.91,54.86,54.9,30830.0,51.3556,51.3931,51.3463,51.3837,30830.0
2020-02-03 14:20:00,54.9,54.98,54.9,54.96,44307.0,51.3837,51.4586,51.3837,51.4399,44307.0
2020-02-03 14:25:00,54.96,54.99,54.94,54.99,48885.0,51.4399,51.4679,51.4211,51.4679,48885.0
2020-02-03 14:30:00,54.99,55.05,54.99,55.01,23454.0,51.4679,51.5241,51.4679,51.4867,23454.0
2020-02-03 14:35:00,55.02,55.15,55.01,55.15,32061.0,51.496,51.6177,51.4867,51.6177,32061.0
2020-02-03 14:40:00,55.13,55.15,55.1,55.12,26768.0,51.599,51.6177,51.5709,51.5896,26768.0
2020-02-03 14:45:00,55.12,55.23,55.1,55.22,25434.0,51.5896,51.6926,51.5709,51.6832,25434.0
2020-02-03 14:50:00,55.22,55.26,55.18,55.22,26026.0,51.6832,51.7207,51.6458,51.6832,26026.0
2020-02-03 14:55:00,55.22,55.25,55.19,55.19,21711.0,51.6832,51.7113,51.6551,51.6551,21711.0
2020-02-03 15:00:00,55.19,55.25,55.17,55.24,30808.0,51.6551,51.7113,51.6364,51.7019,30808.0
2020-02-03 15:05:00,55.25,55.31,55.23,55.28,62504.0,51.7113,51.7674,51.6926,51.7394,62504.0
2020-02-03 15:10:00,55.28,55.29,55.21,55.22,33906.0,51.7394,51.7487,51.6739,51.6832,33906.0
2020-02-03 15:15:00,55.22,55.23,55.19,55.21,34914.0,51.6832,51.6926,51.6551,51.6739,34914.0
2020-02-03 15:20:00,55.21,55.22,55.16,55.16,78854.0,51.6739,51.6832,51.6271,51.6271,78854.0
2020-02-03 15:25:00,55.17,55.2,55.13,55.19,36246.0,51.6364,51.6645,51.599,51.6551,36246.0
2020-02-03 15:30:00,55.18,55.2,55.13,55.15,59941.0,51.6458,51.6645,51.599,51.6177,59941.0
2020-02-03 15:35:00,55.16,55.24,55.15,55.22,78881.0,51.6271,51.7019,51.6177,51.6832,78881.0
2020-02-03 15:40:00,55.21,55.28,55.21,55.25,108318.0,51.6739,51.7394,51.6739,51.7113,108318.0
2020-02-03 15:45:00,55.23,55.28,55.2,55.25,77776.0,51.6926,51.7394,51.6645,51.7113,77776.0
2020-02-03 15:50:00,55.24,55.26,55.19,55.25,150610.0,51.7019,51.7207,51.6551,51.7113,150610.0
2020-02-03 15:55:00,55.24,55.27,55.17,55.22,218414.0,51.7019,51.73,51.6364,51.6832,218414.0
2020-02-04 09:30:00,55.99,56.37,55.99,56.03,123035.0,52.4039,52.7596,52.4039,52.4413,123035.0
2020-02-04 09:35:00,56.05,56.19,56.03,56.07,27902.0,52.4601,52.5911,52.4413,52.4788,27902.0
2020-02-04 09:40:00,56.07,56.18,55.97,56.05,30748.0,52.4788,52.5817,52.3852,52.4601,30748.0
2020-02-04 09:45:00,56.05,56.14,55.93,55.93,32894.0,52.4601,52.5443,52.3477,52.3477,32894.0
2020-02-04 09:50:00,55.95,56.01,55.8,55.87,40050.0,52.3665,52.4226,52.2261,52.2916,40050.0
2020-02-04 09:55:00,55.87,55.96,55.8,55.92,33149.0,52.2916,52.3758,52.2261,52.3384,33149.0
2020-02-04 10:00:00,55.93,55.98,55.89,55.89,36261.0,52.3477,52.3945,52.3103,52.3103,36261.0
2020-02-04 10:05:00,55.88,55.9,55.8,55.81,41152.0,52.3009,52.3197,52.2261,52.2354,41152.0
2020-02-04 10:10:00,55.82,55.89,55.68,55.69,43729.0,52.2448,52.3103,52.1138,52.1231,43729.0
2020-02-04 10:15:00,55.68,55.83,55.65,55.8,37724.0,52.1138,52.2541,52.0857,52.2261,37724.0
2020-02-04 10:20:00,55.8,55.83,55.73,55.8,24221.0,52.2261,52.2541,52.1605,52.2261,24221.0
2020-02-04 10:25:00,55.79,55.92,55.78,55.92,21930.0,52.2167,52.3384,52.2073,52.3384,21930.0
2020-02-04 10:30:00,55.93,55.97,55.91,55.95,15467.0,52.3477,52.3852,52.329,52.3665,15467.0
2020-02-04 10:35:00,55.96,55.98,55.93,55.94,14290.0,52.3758,52.3945,52.3477,52.3571,14290.0
2020-02-04 10:40:00,55.93,56.05,55.92,55.99,55481.0,52.3477,52.4601,52.3384,52.4039,55481.0
2020-02-04 10:45:00,56.0,56.04,55.97,55.97,20863.0,52.4133,52.4507,52.3852,52.3852,20863.0
2020-02-04 10:50:00,55.98,55.99,55.86,55.91,28846.0,52.3945,52.4039,52.2822,52.329,28846.0
2020-02-04 10:55:00,55.92,55.96,55.84,55.86,19512.0,52.3384,52.3758,52.2635,52.2822,19512.0
2020-02-04 11:00:00,55.88,55.98,55.87,55.9,21480.0,52.3009,52.3945,52.2916,52.3197,21480.0
2020-02-04 11:05:00,55.89,55.94,55.84,55.84,18612.0,52.3103,52.3571,52.2635,52.2635,18612.0
2020-02-04 11:10:00,55.84,55.86,55.76,55.76,31649.0,52.2635,52.2822,52.1886,52.1886,31649.0
2020-02-04 11:15:00,55.76,55.76,55.65,55.69,28544.0,52.1886,52.1886,52.0857,52.1231,28544.0
2020-02-04 11:20:00,55.69,55.81,55.69,55.74,28270.0,52.1231,52.2354,52.1231,52.1699,28270.0
2020-02-04 11:25:00,55.73,55.84,55.72,55.77,16165.0,52.1605,52.2635,52.1512,52.198,16165.0
2020-02-04 11:30:00,55.77,55.83,55.72,55.78,18275.0,52.198,52.2541,52.1512,52.2073,18275.0
2020-02-04 11:35:00,55.78,55.8,55.74,55.78,14946.0,52.2073,52.2261,52.1699,52.2073,14946.0
2020-02-04 11:40:00,55.77,55.77,55.67,55.68,23728.0,52.198,52.198,52.1044,52.1138,23728.0
2020-02-04 11:45:00,55.66,55.71,55.59,55.59,14363.0,52.095,52.1418,52.0295,52.0295,14363.0
2020-02-04 11:50:00,55.59,55.61,55.56,55.57,14233.0,52.0295,52.0482,52.0014,52.0108,14233.0
2020-02-04 11:55:00,55.57,55.6,55.52,55.59,17445.0,52.0108,52.0389,51.964,52.0295,17445.0
2020-02-04 12:00:00,55.59,55.6,55.52,55.54,23710.0,52.0295,52.0389,51.964,51.9827,23710.0
2020-02-04 12:05:00,55.54,55.59,55.5,55.58,13813.0,51.9827,52.0295,51.9453,52.0202,13813.0
2020-02-04 12:10:00,55.57,55.6,55.54,55.57,36578.0,52.0108,52.0389,51.9827,52.0108,36578.0
2020-02-04 12:15:00,55.57,55.67,55.55,55.65,29356.0,52.0108,52.1044,51.9921,52.0857,29356.0
2020-02-04 12:20:00,55.65,55.75,55.64,55.71,13592.0,52.0857,52.1793,52.0763,52.1418,13592.0
2020-02-04 12:25:00,55.7,55.72,55.67,55.68,11600.0,52.1325,52.1512,52.1044,52.1138,11600.0
2020-02-04 12:30:00,55.66,55.73,55.66,55.71,50530.0,52.095,52.1605,52.095,52.1418,50530.0
2020-02-04 12:35:00,55.7,55.71,55.61,55.62,24751.0,52.1325,52.1418,52.0482,52.0576,24751.0
2020-02-04 12:40:00,55.62,55.67,55.6,55.67,12065.0,52.0576,52.1044,52.0389,52.1044,12065.0
2020-02-04 12:45:00,55.67,55.68,55.61,55.64,15322.0,52.1044,52.1138,52.0482,52.0763,15322.0
2020-02-04 12:50:00,55.65,55.69,55.65,55.66,11543.0,52.0857,52.1231,52.0857,52.095,11543.0
2020-02-04 12:55:00,55.68,55.7,55.66,55.7,7767.0,52.1138,52.1325,52.095,52.1325,7767.0
2020-02-04 13:00:00,55.7,55.71,55.65,55.69,14673.0,52.1325,52.1418,52.0857,52.1231,14673.0
2020-02-04 13:05:00,55.68,55.68,55.65,55.66,5800.0,52.1138,52.1138,52.0857,52.095,5800.0
2020-02-04 13:10:00,55.67,55.7,55.67,55.69,13975.0,52.1044,52.1325,52.1044,52.1231,13975.0
2020-02-04 13:15:00,55.69,55.69,55.65,55.65,9982.0,52.1231,52.1231,52.0857,52.0857,9982.0
2020-02-04 13:20:00,55.66,55.66,55.61,55.63,9210.0,52.095,52.095,52.0482,52.067,9210.0
2020-02-04 13:25:00,55.63,55.63,55.58,55.62,9931.0,52.067,52.067,52.0202,52.0576,9931.0
2020-02-04 13:30:00,55.62,55.62,55.55,55.59,18380.0,52.0576,52.0576,51.9921,52.0295,18380.0
2020-02-04 13:35:00,55.6,55.64,55.59,55.61,21602.0,52.0389,52.0763,52.0295,52.0482,21602.0
2020-02-04 13:40:00,55.6,55.63,55.59,55.63,10629.0,52.0389,52.067,52.0295,52.067,10629.0
2020-02-04 13:45:00,55.63,55.67,55.62,55.65,9966.0,52.067,52.1044,52.0576,52.0857,9966.0
2020-02-04 13:50:00,55.64,55.69,55.63,55.67,12458.0,52.0763,52.1231,52.067,52.1044,12458.0
2020-02-04 13:55:00,55.67,55.71,55.67,55.7,22356.0,52.1044,52.1418,52.1044,52.1325,22356.0
2020-02-04 14:00:00,55.7,55.73,55.67,55.71,42436.0,52.1325,52.1605,52.1044,52.1418,42436.0
2020-02-04 14:05:00,55.7,55.74,55.69,55.74,16142.0,52.1325,52.1699,52.1231,52.1699,16142.0
2020-02-04 14:10:00,55.75,55.79,55.74,55.76,16436.0,52.1793,52.2167,52.1699,52.1886,16436.0
2020-02-04 14:15:00,55.77,55.81,55.75,55.77,16553.0,52.198,52.2354,52.1793,52.198,16553.0
2020-02-04 14:20:00,55.77,55.81,55.75,55.77,10811.0,52.198,52.2354,52.1793,52.198,10811.0
2020-02-04 14:25:00,55.77,55.77,55.73,55.75,14672.0,52.198,52.198,52.1605,52.1793,14672.0
2020-02-04 14:30:00,55.75,55.8,55.72,55.76,22791.0,52.1793,52.2261,52.1512,52.1886,22791.0
2020-02-04 14:35:00,55.77,55.82,55.77,55.8,23981.0,52.198,52.2448,52.198,52.2261,23981.0
2020-02-04 14:40:00,55.79,55.79,55.73,55.75,29198.0,52.2167,52.2167,52.1605,52.1793,29198.0
2020-02-04 14:45:00,55.75,55.78,55.72,55.76,15910.0,52.1793,52.2073,52.1512,52.1886,15910.0
2020-02-04 14:50:00,55.77,55.78,55.74,55.76,19573.0,52.198,52.2073,52.1699,52.1886,19573.0
2020-02-04 14:55:00,55.76,55.78,55.74,55.75,20984.0,52.1886,52.2073,52.1699,52.1793,20984.0
2020-02-04 15:00:00,55.74,55.78,55.71,55.73,17100.0,52.1699,52.2073,52.1418,52.1605,17100.0
2020-02-04 15:05:00,55.74,55.79,55.71,55.74,23471.0,52.1699,52.2167,52.1418,52.1699,23471.0
2020-02-04 15:10:00,55.75,55.79,55.74,55.75,22915.0,52.1793,52.2167,52.1699,52.1793,22915.0
2020-02-04 15:15:00,55.76,55.79,55.73,55.79,28663.0,52.1886,52.2167,52.1605,52.2167,28663.0
2020-02-04 15:20:00,55.79,55.86,55.76,55.8,34570.0,52.2167,52.2822,52.1886,52.2261,34570.0
2020-02-04 15:25:00,55.81,55.84,55.8,55.82,17581.0,52.2354,52.2635,52.2261,52.2448,17581.0
2020-02-04 15:30:00,55.82,55.84,55.79,55.8,37962.0,52.2448,52.2635,52.2167,52.2261,37962.0
2020-02-04 15:35:00,55.8,55.85,55.79,55.85,45950.0,52.2261,52.2729,52.2167,52.2729,45950.0
2020-02-04 15:40:00,55.85,55.85,55.8,55.83,45774.0,52.2729,52.2729,52.2261,52.2541,45774.0
2020-02-04 15:45:00,55.83,55.85,55.81,55.84,82977.0,52.2541,52.2729,52.2354,52.2635,82977.0
2020-02-04 15:50:00,55.84,55.85,55.77,55.79,97172.0,52.2635,52.2729,52.198,52.2167,97172.0
2020-02-04 15:55:00,55.78,55.79,55.68,55.69,203595.0,52.2073,52.2167,52.1138,52.1231,203595.0
2020-02-05 09:30:00,56.43,56.55,56.12,56.54,86114.0,52.8157,52.928,52.5256,52.9187,86114.0
2020-02-05 09:35:00,56.56,56.62,56.33,56.33,28480.0,52.9374,52.9935,52.7221,52.7221,28480.0
2020-02-05 09:40:00,56.32,56.37,56.22,56.31,24464.0,52.7128,52.7596,52.6192,52.7034,24464.0
2020-02-05 09:45:00,56.32,56.43,56.26,56.31,47691.0,52.7128,52.8157,52.6566,52.7034,47691.0
2020-02-05 09:50:00,56.3,56.52,56.3,56.45,46702.0,52.694,52.8999,52.694,52.8344,46702.0
2020-02-05 09:55:00,56.45,56.49,56.34,56.35,20291.0,52.8344,52.8719,52.7315,52.7408,20291.0
2020-02-05 10:00:00,56.34,56.52,56.33,56.45,28643.0,52.7315,52.8999,52.7221,52.8344,28643.0
2020-02-05 10:05:00,56.45,56.5,56.39,56.46,27633.0,52.8344,52.8812,52.7783,52.8438,27633.0
2020-02-05 10:10:00,56.47,56.54,56.4,56.43,28828.0,52.8532,52.9187,52.7876,52.8157,28828.0
2020-02-05 10:15:00,56.44,56.5,56.4,56.47,27014.0,52.8251,52.8812,52.7876,52.8532,27014.0
2020-02-05 10:20:00,56.47,56.57,56.47,56.55,32627.0,52.8532,52.9467,52.8532,52.928,32627.0
2020-02-05 10:25:00,56.54,56.54,56.32,56.36,36171.0,52.9187,52.9187,52.7128,52.7502,36171.0
2020-02-05 10:30:00,56.36,56.37,56.24,56.29,25057.0,52.7502,52.7596,52.6379,52.6847,25057.0
2020-02-05 10:35:00,56.27,56.32,56.2,56.24,23424.0,52.666,52.7128,52.6004,52.6379,23424.0
2020-02-05 10:40:00,56.26,56.41,56.22,56.41,11937.0,52.6566,52.797,52.6192,52.797,11937.0
2020-02-05 10:45:00,56.39,56.42,56.3,56.3,17768.0,52.7783,52.8064,52.694,52.694,17768.0
2020-02-05 10:50:00,56.32,56.42,56.31,56.39,30043.0,52.7128,52.8064,52.7034,52.7783,30043.0
2020-02-05 10:55:00,56.39,56.59,56.39,56.55,25952.0,52.7783,52.9655,52.7783,52.928,25952.0
2020-02-05 11:00:00,56.56,56.58,56.49,56.5,16736.0,52.9374,52.9561,52.8719,52.8812,16736.0
2020-02-05 11:05:00,56.51,56.57,56.46,56.55,30411.0,52.8906,52.9467,52.8438,52.928,30411.0
2020-02-05 11:10:00,56.54,56.6,56.52,56.58,17796.0,52.9187,52.9748,52.8999,52.9561,17796.0
2020-02-05 11:15:00,56.57,56.63,56.56,56.59,18048.0,52.9467,53.0029,52.9374,52.9655,18048.0
2020-02-05 11:20:00,56.6,56.64,56.58,56.62,12680.0,52.9748,53.0123,52.9561,52.9935,12680.0
2020-02-05 11:25:00,56.63,56.63,56.56,56.62,19523.0,53.0029,53.0029,52.9374,52.9935,19523.0
2020-02-05 11:30:00,56.62,56.62,56.53,56.53,20469.0,52.9935,52.9935,52.9093,52.9093,20469.0
2020-02-05 11:35:00,56.52,56.59,56.52,56.58,19127.0,52.8999,52.9655,52.8999,52.9561,19127.0
2020-02-05 11:40:00,56.57,56.57,56.49,56.53,24183.0,52.9467,52.9467,52.8719,52.9093,24183.0
2020-02-05 11:45:00,56.53,56.54,56.5,56.52,30857.0,52.9093,52.9187,52.8812,52.8999,30857.0
2020-02-05 11:50:00,56.53,56.54,56.49,56.5,22877.0,52.9093,52.9187,52.8719,52.8812,22877.0
2020-02-05 11:55:00,56.5,56.56,56.47,56.55,34834.0,52.8812,52.9374,52.8532,52.928,34834.0
2020-02-05 12:00:00,56.55,56.57,56.52,56.54,27604.0,52.928,52.9467,52.8999,52.9187,27604.0
2020-02-05 12:05:00,56.54,56.61,56.53,56.58,16184.0,52.9187,52.9842,52.9093,52.9561,16184.0
2020-02-05 12:10:00,56.58,56.62,56.55,56.55,15694.0,52.9561,52.9935,52.928,52.928,15694.0
2020-02-05 12:15:00,56.55,56.56,56.49,56.53,26747.0,52.928,52.9374,52.8719,52.9093,26747.0
2020-02-05 12:20:00,56.52,56.54,56.5,56.52,10740.0,52.8999,52.9187,52.8812,52.8999,10740.0
2020-02-05 12:25:00,56.53,56.57,56.52,56.54,11713.0,52.9093,52.9467,52.8999,52.9187,11713.0
2020-02-05 12:30:00,56.53,56.54,56.48,56.5,21408.0,52.9093,52.9187,52.8625,52.8812,21408.0
2020-02-05 12:35:00,56.5,56.61,56.5,56.61,12797.0,52.8812,52.9842,52.8812,52.9842,12797.0
2020-02-05 12:40:00,56.62,56.62,56.53,56.56,12243.0,52.9935,52.9935,52.9093,52.9374,12243.0
2020-02-05 12:45:00,56.57,56.65,56.56,56.62,17992.0,52.9467,53.0216,52.9374,52.9935,17992.0
2020-02-05 12:50:00,56.63,56.68,56.61,56.65,34292.0,53.0029,53.0497,52.9842,53.0216,34292.0
2020-02-05 12:55:00,56.64,56.68,56.64,56.66,13153.0,53.0123,53.0497,53.0123,53.031,13153.0
2020-02-05 13:00:00,56.66,56.68,56.63,56.64,18806.0,53.031,53.0497,53.0029,53.0123,18806.0
2020-02-05 13:05:00,56.65,56.65,56.61,56.64,16151.0,53.0216,53.0216,52.9842,53.0123,16151.0
2020-02-05 13:10:00,56.64,56.7,56.63,56.66,11170.0,53.0123,53.0684,53.0029,53.031,11170.0
2020-02-05 13:15:00,56.65,56.7,56.63,56.69,14561.0,53.0216,53.0684,53.0029,53.0591,14561.0
2020-02-05 13:20:00,56.69,56.69,56.67,56.68,9305.0,53.0591,53.0591,53.0403,53.0497,9305.0
2020-02-05 13:25:00,56.68,56.8,56.68,56.79,16320.0,53.0497,53.162,53.0497,53.1527,16320.0
2020-02-05 13:30:00,56.79,56.79,56.69,56.74,61997.0,53.1527,53.1527,53.0591,53.1059,61997.0
2020-02-05 13:35:00,56.73,56.84,56.72,56.84,22438.0,53.0965,53.1995,53.0871,53.1995,22438.0
2020-02-05 13:40:00,56.84,56.91,56.83,56.91,74315.0,53.1995,53.265,53.1901,53.265,74315.0
2020-02-05 13:45:00,56.91,56.94,56.82,56.83,28472.0,53.265,53.293,53.1807,53.1901,28472.0
2020-02-05 13:50:00,56.83,56.83,56.79,56.81,15833.0,53.1901,53.1901,53.1527,53.1714,15833.0
2020-02-05 13:55:00,56.78,56.8,56.76,56.76,17295.0,53.1433,53.162,53.1246,53.1246,17295.0
2020-02-05 14:00:00,56.77,56.81,56.75,56.75,18774.0,53.1339,53.1714,53.1152,53.1152,18774.0
2020-02-05 14:05:00,56.75,56.79,56.74,56.77,22301.0,53.1152,53.1527,53.1059,53.1339,22301.0
2020-02-05 14:10:00,56.77,56.8,56.76,56.79,63992.0,53.1339,53.162,53.1246,53.1527,63992.0
2020-02-05 14:15:00,56.8,56.91,56.79,56.9,12902.0,53.162,53.265,53.1527,53.2556,12902.0
2020-02-05 14:20:00,56.9,56.94,56.88,56.9,16649.0,53.2556,53.293,53.2369,53.2556,16649.0
2020-02-05 14:25:00,56.9,56.92,56.86,56.9,17568.0,53.2556,53.2743,53.2182,53.2556,17568.0
2020-02-05 14:30:00,56.91,56.94,56.88,56.89,12088.0,53.265,53.293,53.2369,53.2463,12088.0
2020-02-05 14:35:00,56.88,56.94,56.85,56.94,19605.0,53.2369,53.293,53.2088,53.293,19605.0
2020-02-05 14:40:00,56.94,56.96,56.9,56.93,16841.0,53.293,53.3118,53.2556,53.2837,16841.0
2020-02-05 14:45:00,56.92,56.92,56.87,56.88,15208.0,53.2743,53.2743,53.2275,53.2369,15208.0
2020-02-05 14:50:00,56.89,56.92,56.85,56.89,23017.0,53.2463,53.2743,53.2088,53.2463,23017.0
2020-02-05 14:55:00,56.89,56.9,56.86,56.87,11472.0,53.2463,53.2556,53.2182,53.2275,11472.0
2020-02-05 15:00:00,56.88,56.91,56.86,56.91,23477.0,53.2369,53.265,53.2182,53.265,23477.0
2020-02-05 15:05:00,56.91,56.99,56.91,56.99,32875.0,53.265,53.3398,53.265,53.3398,32875.0
2020-02-05 15:10:00,56.98,57.0,56.96,56.98,25636.0,53.3305,53.3492,53.3118,53.3305,25636.0
2020-02-05 15:15:00,56.98,57.08,56.96,57.04,58230.0,53.3305,53.4241,53.3118,53.3866,58230.0
2020-02-05 15:20:00,57.05,57.12,57.05,57.1,33889.0,53.396,53.4615,53.396,53.4428,33889.0
2020-02-05 15:25:00,57.09,57.1,57.05,57.08,34354.0,53.4334,53.4428,53.396,53.4241,34354.0
2020-02-05 15:30:00,57.07,57.14,57.07,57.13,39910.0,53.4147,53.4802,53.4147,53.4709,39910.0
2020-02-05 15:35:00,57.14,57.2,57.11,57.14,60772.0,53.4802,53.5364,53.4522,53.4802,60772.0
2020-02-05 15:40:00,57.14,57.18,57.12,57.16,42228.0,53.4802,53.5177,53.4615,53.499,42228.0
2020-02-05 15:45:00,57.16,57.23,57.14,57.2,67461.0,53.499,53.5645,53.4802,53.5364,67461.0
2020-02-05 15:50:00,57.19,57.2,56.95,57.01,130502.0,53.527,53.5364,53.3024,53.3586,130502.0
2020-02-05 15:55:00,57.0,57.01,56.93,56.95,179388.0,53.3492,53.3586,53.2837,53.3024,179388.0
2020-02-06 09:30:00,57.38,57.67,57.38,57.5,48868.0,53.7049,53.9763,53.7049,53.8172,48868.0
2020-02-06 09:35:00,57.55,57.63,57.16,57.2,37857.0,53.864,53.9389,53.499,53.5364,37857.0
2020-02-06 09:40:00,57.21,57.21,57.07,57.15,20401.0,53.5458,53.5458,53.4147,53.4896,20401.0
2020-02-06 09:45:00,57.17,57.28,57.12,57.24,36255.0,53.5083,53.6113,53.4615,53.5738,36255.0
2020-02-06 09:50:00,57.27,57.58,57.23,57.53,22619.0,53.6019,53.8921,53.5645,53.8453,22619.0
2020-02-06 09:55:00,57.53,57.55,57.39,57.48,27283.0,53.8453,53.864,53.7142,53.7985,27283.0
2020-02-06 10:00:00,57.49,57.65,57.46,57.64,33763.0,53.8078,53.9576,53.7797,53.9482,33763.0
2020-02-06 10:05:00,57.63,57.74,57.56,57.7,30310.0,53.9389,54.0418,53.8733,54.0044,30310.0
2020-02-06 10:10:00,57.7,57.78,57.61,57.66,28169.0,54.0044,54.0792,53.9201,53.9669,28169.0
2020-02-06 10:15:00,57.67,57.69,57.47,57.48,27684.0,53.9763,53.995,53.7891,53.7985,27684.0
2020-02-06 10:20:00,57.48,57.5,57.38,57.38,18892.0,53.7985,53.8172,53.7049,53.7049,18892.0
2020-02-06 10:25:00,57.35,57.43,57.33,57.33,29303.0,53.6768,53.7517,53.6581,53.6581,29303.0
2020-02-06 10:30:00,57.33,57.37,57.27,57.3,23987.0,53.6581,53.6955,53.6019,53.63,23987.0
2020-02-06 10:35:00,57.31,57.38,57.28,57.35,31804.0,53.6394,53.7049,53.6113,53.6768,31804.0
2020-02-06 10:40:00,57.35,57.38,57.27,57.34,31747.0,53.6768,53.7049,53.6019,53.6674,31747.0
2020-02-06 10:45:00,57.33,57.44,57.33,57.39,16343.0,53.6581,53.761,53.6581,53.7142,16343.0
2020-02-06 10:50:00,57.38,57.45,57.29,57.29,17354.0,53.7049,53.7704,53.6206,53.6206,17354.0
2020-02-06 10:55:00,57.27,57.43,57.26,57.42,18106.0,53.6019,53.7517,53.5926,53.7423,18106.0
2020-02-06 11:00:00,57.39,57.43,57.34,57.35,15669.0,53.7142,53.7517,53.6674,53.6768,15669.0
2020-02-06 11:05:00,57.35,57.54,57.35,57.47,171487.0,53.6768,53.8546,53.6768,53.7891,171487.0
2020-02-06 11:10:00,57.48,57.67,57.31,57.39,118706.0,53.7985,53.9763,53.6394,53.7142,118706.0
2020-02-06 11:15:00,57.38,57.42,57.29,57.35,51806.0,53.7049,53.7423,53.6206,53.6768,51806.0
2020-02-06 11:20:00,57.34,57.41,57.24,57.24,46620.0,53.6674,53.7329,53.5738,53.5738,46620.0
2020-02-06 11:25:00,57.23,57.32,57.21,57.31,32874.0,53.5645,53.6487,53.5458,53.6394,32874.0
2020-02-06 11:30:00,57.3,57.38,57.27,57.34,31882.0,53.63,53.7049,53.6019,53.6674,31882.0
2020-02-06 11:35:00,57.34,57.47,57.32,57.46,33397.0,53.6674,53.7891,53.6487,53.7797,33397.0
2020-02-06 11:40:00,57.46,57.53,57.43,57.5,54539.0,53.7797,53.8453,53.7517,53.8172,54539.0
2020-02-06 11:45:00,57.52,57.62,57.49,57.61,28417.0,53.8359,53.9295,53.8078,53.9201,28417.0
2020-02-06 11:50:00,57.62,57.63,57.51,57.62,43544.0,53.9295,53.9389,53.8265,53.9295,43544.0
2020-02-06 11:55:00,57.63,57.64,57.57,57.6,43877.0,53.9389,53.9482,53.8827,53.9108,43877.0
2020-02-06 12:00:00,57.59,57.61,57.47,57.5,29749.0,53.9014,53.9201,53.7891,53.8172,29749.0
2020-02-06 12:05:00,57.51,57.51,57.38,57.39,13789.0,53.8265,53.8265,53.7049,53.7142,13789.0
2020-02-06 12:10:00,57.37,57.42,57.32,57.41,31022.0,53.6955,53.7423,53.6487,53.7329,31022.0
2020-02-06 12:15:00,57.41,57.59,57.4,57.59,31744.0,53.7329,53.9014,53.7236,53.9014,31744.0
2020-02-06 12:20:00,57.59,57.62,57.55,57.57,20980.0,53.9014,53.9295,53.864,53.8827,20980.0
2020-02-06 12:25:00,57.58,57.64,57.55,57.63,22980.0,53.8921,53.9482,53.864,53.9389,22980.0
2020-02-06 12:30:00,57.63,57.7,57.61,57.7,39386.0,53.9389,54.0044,53.9201,54.0044,39386.0
2020-02-06 12:35:00,57.7,57.92,57.68,57.84,134656.0,54.0044,54.2103,53.9857,54.1354,134656.0
2020-02-06 12:40:00,57.82,57.84,57.69,57.7,39309.0,54.1167,54.1354,53.995,54.0044,39309.0
2020-02-06 12:45:00,57.7,57.72,57.63,57.7,35111.0,54.0044,54.0231,53.9389,54.0044,35111.0
2020-02-06 12:50:00,57.71,57.74,57.65,57.72,21711.0,54.0137,54.0418,53.9576,54.0231,21711.0
2020-02-06 12:55:00,57.69,57.7,57.67,57.69,10965.0,53.995,54.0044,53.9763,53.995,10965.0
2020-02-06 13:00:00,57.69,57.75,57.67,57.73,14833.0,53.995,54.0512,53.9763,54.0325,14833.0
2020-02-06 13:05:00,57.73,57.74,57.69,57.73,35682.0,54.0325,54.0418,53.995,54.0325,35682.0
2020-02-06 13:10:00,57.72,57.81,57.72,57.78,15920.0,54.0231,54.1073,54.0231,54.0792,15920.0
2020-02-06 13:15:00,57.78,57.82,57.77,57.8,17839.0,54.0792,54.1167,54.0699,54.098,17839.0
2020-02-06 13:20:00,57.8,57.83,57.77,57.83,28028.0,54.098,54.126,54.0699,54.126,28028.0
2020-02-06 13:25:00,57.84,57.85,57.74,57.82,89314.0,54.1354,54.1448,54.0418,54.1167,89314.0
2020-02-06 13:30:00,57.81,57.84,57.79,57.84,85195.0,54.1073,54.1354,54.0886,54.1354,85195.0
2020-02-06 13:35:00,57.84,57.84,57.78,57.8,68389.0,54.1354,54.1354,54.0792,54.098,68389.0
2020-02-06 13:40:00,57.81,57.88,57.79,57.88,67498.0,54.1073,54.1728,54.0886,54.1728,67498.0
2020-02-06 13:45:00,57.88,57.93,57.84,57.92,32732.0,54.1728,54.2196,54.1354,54.2103,32732.0
2020-02-06 13:50:00,57.92,58.01,57.91,57.96,59395.0,54.2103,54.2945,54.2009,54.2477,59395.0
2020-02-06 13:55:00,57.96,57.96,57.88,57.89,29407.0,54.2477,54.2477,54.1728,54.1822,29407.0
2020-02-06 14:00:00,57.89,57.9,57.84,57.84,27326.0,54.1822,54.1916,54.1354,54.1354,27326.0
2020-02-06 14:05:00,57.83,57.92,57.8,57.9,32450.0,54.126,54.2103,54.098,54.1916,32450.0
2020-02-06 14:10:00,57.9,57.96,57.89,57.94,38142.0,54.1916,54.2477,54.1822,54.229,38142.0
2020-02-06 14:15:00,57.93,57.94,57.85,57.87,26029.0,54.2196,54.229,54.1448,54.1635,26029.0
2020-02-06 14:20:00,57.87,57.89,57.77,57.79,66334.0,54.1635,54.1822,54.0699,54.0886,66334.0
2020-02-06 14:25:00,57.79,57.84,57.75,57.83,43969.0,54.0886,54.1354,54.0512,54.126,43969.0
2020-02-06 14:30:00,57.82,57.88,57.74,57.82,34549.0,54.1167,54.1728,54.0418,54.1167,34549.0
2020-02-06 14:35:00,57.83,57.85,57.76,57.78,31261.0,54.126,54.1448,54.0605,54.0792,31261.0
2020-02-06 14:40:00,57.78,57.85,57.75,57.81,20006.0,54.0792,54.1448,54.0512,54.1073,20006.0
2020-02-06 14:45:00,57.81,57.83,57.77,57.8,40055.0,54.1073,54.126,54.0699,54.098,40055.0
2020-02-06 14:50:00,57.8,57.84,57.79,57.84,23588.0,54.098,54.1354,54.0886,54.1354,23588.0
2020-02-06 14:55:00,57.84,57.84,57.76,57.77,28111.0,54.1354,54.1354,54.0605,54.0699,28111.0
2020-02-06 15:00:00,57.76,57.78,57.72,57.73,23051.0,54.0605,54.0792,54.0231,54.0325,23051.0
2020-02-06 15:05:00,57.73,57.81,57.71,57.76,23719.0,54.0325,54.1073,54.0137,54.0605,23719.0
2020-02-06 15:10:00,57.76,57.77,57.72,57.74,18385.0,54.0605,54.0699,54.0231,54.0418,18385.0
2020-02-06 15:15:00,57.74,57.77,57.71,57.72,23494.0,54.0418,54.0699,54.0137,54.0231,23494.0
2020-02-06 15:20:00,57.71,57.75,57.67,57.74,28825.0,54.0137,54.0512,53.9763,54.0418,28825.0
2020-02-06 15:25:00,57.75,57.77,57.67,57.69,32672.0,54.0512,54.0699,53.9763,53.995,32672.0
2020-02-06 15:30:00,57.69,57.79,57.69,57.77,44016.0,53.995,54.0886,53.995,54.0699,44016.0
2020-02-06 15:35:00,57.77,57.83,57.77,57.79,29203.0,54.0699,54.126,54.0699,54.0886,29203.0
2020-02-06 15:40:00,57.79,57.96,57.78,57.96,37387.0,54.0886,54.2477,54.0792,54.2477,37387.0
2020-02-06 15:45:00,57.95,57.96,57.83,57.84,75977.0,54.2384,54.2477,54.126,54.1354,75977.0
2020-02-06 15:50:00,57.83,57.84,57.71,57.73,124682.0,54.126,54.1354,54.0137,54.0325,124682.0
2020-02-06 15:55:00,57.73,57.8,57.71,57.72,156275.0,54.0325,54.098,54.0137,54.0231,156275.0
2020-02-07 09:30:00,57.46,57.71,57.38,57.51,59428.0,53.7797,54.0137,53.7049,53.8265,59428.0
2020-02-07 09:35:00,57.53,57.69,57.49,57.65,40844.0,53.8453,53.995,53.8078,53.9576,40844.0
2020-02-07 09:40:00,57.65,57.65,57.44,57.45,30026.0,53.9576,53.9576,53.761,53.7704,30026.0
2020-02-07 09:45:00,57.43,57.47,57.29,57.47,25739.0,53.7517,53.7891,53.6206,53.7891,25739.0
2020-02-07 09:50:00,57.47,57.59,57.43,57.56,27498.0,53.7891,53.9014,53.7517,53.8733,27498.0
2020-02-07 09:55:00,57.57,57.62,57.44,57.44,21606.0,53.8827,53.9295,53.761,53.761,21606.0
2020-02-07 10:00:00,57.45,57.46,57.28,57.29,14536.0,53.7704,53.7797,53.6113,53.6206,14536.0
2020-02-07 10:05:00,57.28,57.45,57.28,57.41,24377.0,53.6113,53.7704,53.6113,53.7329,24377.0
2020-02-07 10:10:00,57.42,57.5,57.38,57.45,12420.0,53.7423,53.8172,53.7049,53.7704,12420.0
2020-02-07 10:15:00,57.47,57.49,57.4,57.49,12190.0,53.7891,53.8078,53.7236,53.8078,12190.0
2020-02-07 10:20:00,57.49,57.6,57.49,57.51,11201.0,53.8078,53.9108,53.8078,53.8265,11201.0
2020-02-07 10:25:00,57.51,57.57,57.49,57.55,18297.0,53.8265,53.8827,53.8078,53.864,18297.0
2020-02-07 10:30:00,57.56,57.57,57.4,57.4,11674.0,53.8733,53.8827,53.7236,53.7236,11674.0
2020-02-07 10:35:00,57.42,57.45,57.37,57.41,26297.0,53.7423,53.7704,53.6955,53.7329,26297.0
2020-02-07 10:40:00,57.4,57.43,57.34,57.34,17464.0,53.7236,53.7517,53.6674,53.6674,17464.0
2020-02-07 10:45:00,57.32,57.33,57.24,57.25,15535.0,53.6487,53.6581,53.5738,53.5832,15535.0
2020-02-07 10:50:00,57.25,57.25,57.18,57.23,17005.0,53.5832,53.5832,53.5177,53.5645,17005.0
2020-02-07 10:55:00,57.24,57.25,57.14,57.15,19385.0,53.5738,53.5832,53.4802,53.4896,19385.0
2020-02-07 11:00:00,57.14,57.17,57.1,57.13,17951.0,53.4802,53.5083,53.4428,53.4709,17951.0
2020-02-07 11:05:00,57.13,57.26,57.12,57.18,16281.0,53.4709,53.5926,53.4615,53.5177,16281.0
2020-02-07 11:10:00,57.16,57.17,57.09,57.11,17855.0,53.499,53.5083,53.4334,53.4522,17855.0
2020-02-07 11:15:00,57.11,57.16,57.09,57.15,16606.0,53.4522,53.499,53.4334,53.4896,16606.0
2020-02-07 11:20:00,57.15,57.27,57.14,57.27,20497.0,53.4896,53.6019,53.4802,53.6019,20497.0
2020-02-07 11:25:00,57.26,57.27,57.21,57.22,14679.0,53.5926,53.6019,53.5458,53.5551,14679.0
2020-02-07 11:30:00,57.22,57.25,57.16,57.16,19348.0,53.5551,53.5832,53.499,53.499,19348.0
2020-02-07 11:35:00,57.15,57.18,57.14,57.14,10833.0,53.4896,53.5177,53.4802,53.4802,10833.0
2020-02-07 11:40:00,57.14,57.14,57.04,57.04,14146.0,53.4802,53.4802,53.3866,53.3866,14146.0
2020-02-07 11:45:00,57.03,57.05,56.99,57.04,16836.0,53.3773,53.396,53.3398,53.3866,16836.0
2020-02-07 11:50:00,57.05,57.1,57.04,57.09,13432.0,53.396,53.4428,53.3866,53.4334,13432.0
2020-02-07 11:55:00,57.08,57.14,57.07,57.13,11244.0,53.4241,53.4802,53.4147,53.4709,11244.0
2020-02-07 12:00:00,57.12,57.12,57.06,57.09,18249.0,53.4615,53.4615,53.4054,53.4334,18249.0
2020-02-07 12:05:00,57.1,57.18,57.08,57.17,22148.0,53.4428,53.5177,53.4241,53.5083,22148.0
2020-02-07 12:10:00,57.16,57.23,57.13,57.23,12584.0,53.499,53.5645,53.4709,53.5645,12584.0
2020-02-07 12:15:00,57.22,57.25,57.2,57.24,14726.0,53.5551,53.5832,53.5364,53.5738,14726.0
2020-02-07 12:20:00,57.23,57.27,57.2,57.2,16824.0,53.5645,53.6019,53.5364,53.5364,16824.0
2020-02-07 12:25:00,57.21,57.28,57.19,57.26,21944.0,53.5458,53.6113,53.527,53.5926,21944.0
2020-02-07 12:30:00,57.27,57.27,57.21,57.25,18517.0,53.6019,53.6019,53.5458,53.5832,18517.0
2020-02-07 12:35:00,57.25,57.3,57.25,57.3,17142.0,53.5832,53.63,53.5832,53.63,17142.0
2020-02-07 12:40:00,57.29,57.33,57.29,57.31,10246.0,53.6206,53.6581,53.6206,53.6394,10246.0
2020-02-07 12:45:00,57.31,57.33,57.26,57.3,13687.0,53.6394,53.6581,53.5926,53.63,13687.0
2020-02-07 12:50:00,57.29,57.34,57.25,57.31,10689.0,53.6206,53.6674,53.5832,53.6394,10689.0
2020-02-07 12:55:00,57.31,57.31,57.26,57.3,15654.0,53.6394,53.6394,53.5926,53.63,15654.0
2020-02-07 13:00:00,57.3,57.32,57.26,57.26,10806.0,53.63,53.6487,53.5926,53.5926,10806.0
2020-02-07 13:05:00,57.27,57.28,57.22,57.25,13531.0,53.6019,53.6113,53.5551,53.5832,13531.0
2020-02-07 13:10:00,57.24,57.25,57.21,57.23,13068.0,53.5738,53.5832,53.5458,53.5645,13068.0
2020-02-07 13:15:00,57.23,57.27,57.23,57.25,22295.0,53.5645,53.6019,53.5645,53.5832,22295.0
2020-02-07 13:20:00,57.25,57.26,57.22,57.24,12042.0,53.5832,53.5926,53.5551,53.5738,12042.0
2020-02-07 13:25:00,57.23,57.3,57.22,57.3,27853.0,53.5645,53.63,53.5551,53.63,27853.0
2020-02-07 13:30:00,57.3,57.3,57.18,57.22,27611.0,53.63,53.63,53.5177,53.5551,27611.0
2020-02-07 13:35:00,57.22,57.3,57.18,57.21,25779.0,53.5551,53.63,53.5177,53.5458,25779.0
2020-02-07 13:40:00,57.2,57.25,57.17,57.24,21111.0,53.5364,53.5832,53.5083,53.5738,21111.0
2020-02-07 13:45:00,57.25,57.25,57.18,57.2,22232.0,53.5832,53.5832,53.5177,53.5364,22232.0
2020-02-07 13:50:00,57.19,57.2,57.12,57.14,26914.0,53.527,53.5364,53.4615,53.4802,26914.0
2020-02-07 13:55:00,57.13,57.15,57.1,57.13,20137.0,53.4709,53.4896,53.4428,53.4709,20137.0
2020-02-07 14:00:00,57.13,57.14,57.03,57.03,28304.0,53.4709,53.4802,53.3773,53.3773,28304.0
2020-02-07 14:05:00,57.03,57.1,57.01,57.09,26449.0,53.3773,53.4428,53.3586,53.4334,26449.0
2020-02-07 14:10:00,57.09,57.09,57.04,57.05,17137.0,53.4334,53.4334,53.3866,53.396,17137.0
2020-02-07 14:15:00,57.07,57.22,57.07,57.22,25618.0,53.4147,53.5551,53.4147,53.5551,25618.0
2020-02-07 14:20:00,57.21,57.23,57.18,57.19,10834.0,53.5458,53.5645,53.5177,53.527,10834.0
2020-02-07 14:25:00,57.19,57.23,57.18,57.22,17011.0,53.527,53.5645,53.5177,53.5551,17011.0
2020-02-07 14:30:00,57.22,57.32,57.22,57.3,15181.0,53.5551,53.6487,53.5551,53.63,15181.0
2020-02-07 14:35:00,57.3,57.31,57.25,57.27,14998.0,53.63,53.6394,53.5832,53.6019,14998.0
2020-02-07 14:40:00,57.27,57.31,57.23,57.3,15514.0,53.6019,53.6394,53.5645,53.63,15514.0
2020-02-07 14:45:00,57.3,57.3,57.24,57.25,11005.0,53.63,53.63,53.5738,53.5832,11005.0
2020-02-07 14:50:00,57.26,57.28,57.21,57.24,14812.0,53.5926,53.6113,53.5458,53.5738,14812.0
2020-02-07 14:55:00,57.25,57.3,57.22,57.3,11335.0,53.5832,53.63,53.5551,53.63,11335.0
2020-02-07 15:00:00,57.3,57.34,57.29,57.3,22586.0,53.63,53.6674,53.6206,53.63,22586.0
2020-02-07 15:05:00,57.3,57.3,57.26,57.29,24591.0,53.63,53.63,53.5926,53.6206,24591.0
2020-02-07 15:10:00,57.29,57.33,57.28,57.32,14740.0,53.6206,53.6581,53.6113,53.6487,14740.0
2020-02-07 15:15:00,57.32,57.42,57.32,57.41,15482.0,53.6487,53.7423,53.6487,53.7329,15482.0
2020-02-07 15:20:00,57.41,57.44,57.38,57.44,28481.0,53.7329,53.761,53.7049,53.761,28481.0
2020-02-07 15:25:00,57.44,57.51,57.41,57.51,19217.0,53.761,53.8265,53.7329,53.8265,19217.0
2020-02-07 15:30:00,57.51,57.54,57.48,57.5,23931.0,53.8265,53.8546,53.7985,53.8172,23931.0
2020-02-07 15:35:00,57.51,57.52,57.48,57.51,30407.0,53.8265,53.8359,53.7985,53.8265,30407.0
2020-02-07 15:40:00,57.52,57.57,57.5,57.54,44016.0,53.8359,53.8827,53.8172,53.8546,44016.0
2020-02-07 15:45:00,57.53,57.56,57.49,57.49,42283.0,53.8453,53.8733,53.8078,53.8078,42283.0
2020-02-07 15:50:00,57.49,57.5,57.26,57.26,75442.0,53.8078,53.8172,53.5926,53.5926,75442.0
2020-02-07 15:55:00,57.27,57.37,57.25,57.26,230809.0,53.6019,53.6955,53.5832,53.5926,230809.0
2020-02-10 09:30:00,57.2,57.37,57.12,57.35,57837.0,53.5364,53.6955,53.4615,53.6768,57837.0
2020-02-10 09:35:00,57.24,57.26,56.89,56.91,14672.0,53.5738,53.5926,53.2463,53.265,14672.0
2020-02-10 09:40:00,56.93,56.98,56.76,56.76,15631.0,53.2837,53.3305,53.1246,53.1246,15631.0
2020-02-10 09:45:00,56.79,56.81,56.53,56.58,27576.0,53.1527,53.1714,52.9093,52.9561,27576.0
2020-02-10 09:50:00,56.58,56.78,56.54,56.67,64746.0,52.9561,53.1433,52.9187,53.0403,64746.0
2020-02-10 09:55:00,56.68,56.82,56.62,56.82,21490.0,53.0497,53.1807,52.9935,53.1807,21490.0
2020-02-10 10:00:00,56.8,56.86,56.76,56.78,26977.0,53.162,53.2182,53.1246,53.1433,26977.0
2020-02-10 10:05:00,56.79,56.86,56.71,56.86,26026.0,53.1527,53.2182,53.0778,53.2182,26026.0
2020-02-10 10:10:00,56.84,56.84,56.71,56.73,14081.0,53.1995,53.1995,53.0778,53.0965,14081.0
2020-02-10 10:15:00,56.72,56.79,56.68,56.71,17880.0,53.0871,53.1527,53.0497,53.0778,17880.0
2020-02-10 10:20:00,56.71,56.74,56.68,56.73,23717.0,53.0778,53.1059,53.0497,53.0965,23717.0
2020-02-10 10:25:00,56.74,56.74,56.67,56.71,15618.0,53.1059,53.1059,53.0403,53.0778,15618.0
2020-02-10 10:30:00,56.71,56.79,56.67,56.79,28468.0,53.0778,53.1527,53.0403,53.1527,28468.0
2020-02-10 10:35:00,56.79,56.88,56.79,56.88,23559.0,53.1527,53.2369,53.1527,53.2369,23559.0
2020-02-10 10:40:00,56.88,56.89,56.8,56.89,40854.0,53.2369,53.2463,53.162,53.2463,40854.0
2020-02-10 10:45:00,56.91,56.92,56.87,56.89,13283.0,53.265,53.2743,53.2275,53.2463,13283.0
2020-02-10 10:50:00,56.89,56.89,56.8,56.84,14514.0,53.2463,53.2463,53.162,53.1995,14514.0
2020-02-10 10:55:00,56.82,56.88,56.79,56.79,17075.0,53.1807,53.2369,53.1527,53.1527,17075.0
2020-02-10 11:00:00,56.8,56.8,56.73,56.75,6633.0,53.162,53.162,53.0965,53.1152,6633.0
2020-02-10 11:05:00,56.75,56.81,56.72,56.79,38080.0,53.1152,53.1714,53.0871,53.1527,38080.0
2020-02-10 11:10:00,56.79,56.83,56.78,56.8,8575.0,53.1527,53.1901,53.1433,53.162,8575.0
2020-02-10 11:15:00,56.8,56.8,56.73,56.75,22438.0,53.162,53.162,53.0965,53.1152,22438.0
2020-02-10 11:20:00,56.75,56.79,56.73,56.78,13675.0,53.1152,53.1527,53.0965,53.1433,13675.0
2020-02-10 11:25:00,56.78,56.83,56.78,56.79,10784.0,53.1433,53.1901,53.1433,53.1527,10784.0
2020-02-10 11:30:00,56.79,56.8,56.75,56.77,17199.0,53.1527,53.162,53.1152,53.1339,17199.0
2020-02-10 11:35:00,56.76,56.84,56.75,56.83,12183.0,53.1246,53.1995,53.1152,53.1901,12183.0
2020-02-10 11:40:00,56.82,56.86,56.81,56.85,11329.0,53.1807,53.2182,53.1714,53.2088,11329.0
2020-02-10 11:45:00,56.84,56.87,56.84,56.86,6429.0,53.1995,53.2275,53.1995,53.2182,6429.0
2020-02-10 11:50:00,56.86,56.86,56.82,56.82,16744.0,53.2182,53.2182,53.1807,53.1807,16744.0
2020-02-10 11:55:00,56.83,56.84,56.81,56.82,7244.0,53.1901,53.1995,53.1714,53.1807,7244.0
2020-02-10 12:00:00,56.82,56.82,56.75,56.75,19524.0,53.1807,53.1807,53.1152,53.1152,19524.0
2020-02-10 12:05:00,56.75,56.83,56.73,56.82,25537.0,53.1152,53.1901,53.0965,53.1807,25537.0
2020-02-10 12:10:00,56.81,56.85,56.79,56.83,10057.0,53.1714,53.2088,53.1527,53.1901,10057.0
2020-02-10 12:15:00,56.83,56.83,56.78,56.79,11579.0,53.1901,53.1901,53.1433,53.1527,11579.0
2020-02-10 12:20:00,56.79,56.81,56.77,56.81,27484.0,53.1527,53.1714,53.1339,53.1714,27484.0
2020-02-10 12:25:00,56.8,56.85,56.79,56.85,13193.0,53.162,53.2088,53.1527,53.2088,13193.0
2020-02-10 12:30:00,56.85,56.86,56.8,56.8,8955.0,53.2088,53.2182,53.162,53.162,8955.0
2020-02-10 12:35:00,56.8,56.85,56.8,56.85,8929.0,53.162,53.2088,53.162,53.2088,8929.0
2020-02-10 12:40:00,56.85,56.86,56.8,56.82,9902.0,53.2088,53.2182,53.162,53.1807,9902.0
2020-02-10 12:45:00,56.82,56.89,56.81,56.89,15208.0,53.1807,53.2463,53.1714,53.2463,15208.0
2020-02-10 12:50:00,56.88,56.88,56.85,56.87,13346.0,53.2369,53.2369,53.2088,53.2275,13346.0
2020-02-10 12:55:00,56.87,56.93,56.86,56.93,37101.0,53.2275,53.2837,53.2182,53.2837,37101.0
2020-02-10 13:00:00,56.92,56.97,56.92,56.95,10998.0,53.2743,53.3211,53.2743,53.3024,10998.0
2020-02-10 13:05:00,56.96,57.01,56.96,57.01,14511.0,53.3118,53.3586,53.3118,53.3586,14511.0
2020-02-10 13:10:00,57.02,57.02,56.95,56.97,18086.0,53.3679,53.3679,53.3024,53.3211,18086.0
2020-02-10 13:15:00,56.97,57.0,56.96,57.0,6967.0,53.3211,53.3492,53.3118,53.3492,6967.0
2020-02-10 13:20:00,57.0,57.01,56.99,57.0,9613.0,53.3492,53.3586,53.3398,53.3492,9613.0
2020-02-10 13:25:00,57.0,57.04,57.0,57.02,15309.0,53.3492,53.3866,53.3492,53.3679,15309.0
2020-02-10 13:30:00,57.03,57.04,57.01,57.04,7181.0,53.3773,53.3866,53.3586,53.3866,7181.0
2020-02-10 13:35:00,57.04,57.09,57.03,57.09,19460.0,53.3866,53.4334,53.3773,53.4334,19460.0
2020-02-10 13:40:00,57.08,57.08,56.99,57.0,26112.0,53.4241,53.4241,53.3398,53.3492,26112.0
2020-02-10 13:45:00,57.0,57.03,56.99,57.02,13516.0,53.3492,53.3773,53.3398,53.3679,13516.0
2020-02-10 13:50:00,57.01,57.03,57.0,57.02,8199.0,53.3586,53.3773,53.3492,53.3679,8199.0
2020-02-10 13:55:00,57.02,57.04,57.0,57.04,13385.0,53.3679,53.3866,53.3492,53.3866,13385.0
2020-02-10 14:00:00,57.04,57.07,57.02,57.07,13292.0,53.3866,53.4147,53.3679,53.4147,13292.0
2020-02-10 14:05:00,57.07,57.08,57.04,57.06,12236.0,53.4147,53.4241,53.3866,53.4054,12236.0
2020-02-10 14:10:00,57.06,57.1,57.05,57.08,14980.0,53.4054,53.4428,53.396,53.4241,14980.0
2020-02-10 14:15:00,57.09,57.11,57.07,57.09,14248.0,53.4334,53.4522,53.4147,53.4334,14248.0
2020-02-10 14:20:00,57.08,57.1,57.07,57.09,10306.0,53.4241,53.4428,53.4147,53.4334,10306.0
2020-02-10 14:25:00,57.09,57.14,57.08,57.14,14347.0,53.4334,53.4802,53.4241,53.4802,14347.0
2020-02-10 14:30:00,57.14,57.17,57.12,57.17,9066.0,53.4802,53.5083,53.4615,53.5083,9066.0
2020-02-10 14:35:00,57.17,57.17,57.13,57.15,11222.0,53.5083,53.5083,53.4709,53.4896,11222.0
2020-02-10 14:40:00,57.14,57.21,57.14,57.21,21949.0,53.4802,53.5458,53.4802,53.5458,21949.0
2020-02-10 14:45:00,57.21,57.22,57.19,57.21,16738.0,53.5458,53.5551,53.527,53.5458,16738.0
2020-02-10 14:50:00,57.21,57.23,57.2,57.23,14974.0,53.5458,53.5645,53.5364,53.5645,14974.0
2020-02-10 14:55:00,57.23,57.23,57.17,57.21,17482.0,53.5645,53.5645,53.5083,53.5458,17482.0
2020-02-10 15:00:00,57.2,57.22,57.18,57.22,20974.0,53.5364,53.5551,53.5177,53.5551,20974.0
2020-02-10 15:05:00,57.22,57.26,57.22,57.26,16312.0,53.5551,53.5926,53.5551,53.5926,16312.0
2020-02-10 15:10:00,57.26,57.31,57.25,57.26,54252.0,53.5926,53.6394,53.5832,53.5926,54252.0
2020-02-10 15:15:00,57.26,57.27,57.21,57.24,9779.0,53.5926,53.6019,53.5458,53.5738,9779.0
2020-02-10 15:20:00,57.24,57.27,57.23,57.23,15135.0,53.5738,53.6019,53.5645,53.5645,15135.0
2020-02-10 15:25:00,57.25,57.3,57.25,57.27,17323.0,53.5832,53.63,53.5832,53.6019,17323.0
2020-02-10 15:30:00,57.26,57.29,57.23,57.28,22228.0,53.5926,53.6206,53.5645,53.6113,22228.0
2020-02-10 15:35:00,57.29,57.34,57.28,57.33,23424.0,53.6206,53.6674,53.6113,53.6581,23424.0
2020-02-10 15:40:00,57.33,57.4,57.33,57.38,35086.0,53.6581,53.7236,53.6581,53.7049,35086.0
2020-02-10 15:45:00,57.38,57.41,57.35,57.38,31510.0,53.7049,53.7329,53.6768,53.7049,31510.0
2020-02-10 15:50:00,57.38,57.41,57.35,57.41,57650.0,53.7049,53.7329,53.6768,53.7329,57650.0
2020-02-10 15:55:00,57.4,57.49,57.38,57.44,165015.0,53.7236,53.8078,53.7049,53.761,165015.0
2020-02-11 09:30:00,57.82,57.83,57.59,57.75,60007.0,54.1167,54.126,53.9014,54.0512,60007.0
2020-02-11 09:35:00,57.7,57.93,57.69,57.88,68126.0,54.0044,54.2196,53.995,54.1728,68126.0
2020-02-11 09:40:00,57.91,57.98,57.81,57.96,24076.0,54.2009,54.2664,54.1073,54.2477,24076.0
2020-02-11 09:45:00,57.94,58.18,57.8,58.18,66621.0,54.229,54.4536,54.098,54.4536,66621.0
2020-02-11 09:50:00,58.18,58.22,58.09,58.14,15424.0,54.4536,54.4911,54.3694,54.4162,15424.0
2020-02-11 09:55:00,58.17,58.17,58.05,58.06,14295.0,54.4443,54.4443,54.332,54.3413,14295.0
2020-02-11 10:00:00,58.04,58.23,58.02,58.22,17197.0,54.3226,54.5004,54.3039,54.4911,17197.0
2020-02-11 10:05:00,58.2,58.28,58.2,58.28,25042.0,54.4723,54.5472,54.4723,54.5472,25042.0
2020-02-11 10:10:00,58.29,58.31,58.21,58.25,16961.0,54.5566,54.5753,54.4817,54.5191,16961.0
2020-02-11 10:15:00,58.26,58.28,58.21,58.24,19518.0,54.5285,54.5472,54.4817,54.5098,19518.0
2020-02-11 10:20:00,58.25,58.31,58.24,58.29,15999.0,54.5191,54.5753,54.5098,54.5566,15999.0
2020-02-11 10:25:00,58.29,58.39,58.29,58.36,13079.0,54.5566,54.6502,54.5566,54.6221,13079.0
2020-02-11 10:30:00,58.35,58.36,58.28,58.3,9584.0,54.6127,54.6221,54.5472,54.5659,9584.0
2020-02-11 10:35:00,58.3,58.31,58.27,58.3,12096.0,54.5659,54.5753,54.5379,54.5659,12096.0
2020-02-11 10:40:00,58.31,58.35,58.28,58.3,9056.0,54.5753,54.6127,54.5472,54.5659,9056.0
2020-02-11 10:45:00,58.31,58.34,58.24,58.32,27283.0,54.5753,54.6034,54.5098,54.5847,27283.0
2020-02-11 10:50:00,58.33,58.36,58.29,58.32,14556.0,54.594,54.6221,54.5566,54.5847,14556.0
2020-02-11 10:55:00,58.31,58.32,58.23,58.3,15125.0,54.5753,54.5847,54.5004,54.5659,15125.0
2020-02-11 11:00:00,58.31,58.38,58.31,58.35,28872.0,54.5753,54.6408,54.5753,54.6127,28872.0
2020-02-11 11:05:00,58.36,58.42,58.35,58.35,19884.0,54.6221,54.6783,54.6127,54.6127,19884.0
2020-02-11 11:10:00,58.36,58.39,58.34,58.36,10896.0,54.6221,54.6502,54.6034,54.6221,10896.0
2020-02-11 11:15:00,58.36,58.38,58.31,58.31,13004.0,54.6221,54.6408,54.5753,54.5753,13004.0
2020-02-11 11:20:00,58.3,58.35,58.27,58.34,23881.0,54.5659,54.6127,54.5379,54.6034,23881.0
2020-02-11 11:25:00,58.34,58.39,58.33,58.39,17050.0,54.6034,54.6502,54.594,54.6502,17050.0
2020-02-11 11:30:00,58.39,58.41,58.28,58.34,23583.0,54.6502,54.6689,54.5472,54.6034,23583.0
2020-02-11 11:35:00,58.35,58.35,58.28,58.3,13026.0,54.6127,54.6127,54.5472,54.5659,13026.0
2020-02-11 11:40:00,58.29,58.36,58.25,58.35,14700.0,54.5566,54.6221,54.5191,54.6127,14700.0
2020-02-11 11:45:00,58.35,58.38,58.33,58.33,12243.0,54.6127,54.6408,54.594,54.594,12243.0
2020-02-11 11:50:00,58.35,58.4,58.33,58.38,11907.0,54.6127,54.6595,54.594,54.6408,11907.0
2020-02-11 11:55:00,58.39,58.41,58.36,58.37,13444.0,54.6502,54.6689,54.6221,54.6315,13444.0
2020-02-11 12:00:00,58.36,58.4,58.33,58.36,16138.0,54.6221,54.6595,54.594,54.6221,16138.0
2020-02-11 12:05:00,58.35,58.43,58.35,58.41,12467.0,54.6127,54.6876,54.6127,54.6689,12467.0
2020-02-11 12:10:00,58.41,58.41,58.35,58.36,9418.0,54.6689,54.6689,54.6127,54.6221,9418.0
2020-02-11 12:15:00,58.36,58.38,58.34,58.36,18403.0,54.6221,54.6408,54.6034,54.6221,18403.0
2020-02-11 12:20:00,58.36,58.38,58.35,58.37,11179.0,54.6221,54.6408,54.6127,54.6315,11179.0
2020-02-11 12:25:00,58.37,58.38,58.32,58.36,22972.0,54.6315,54.6408,54.5847,54.6221,22972.0
2020-02-11 12:30:00,58.35,58.44,58.31,58.37,58983.0,54.6127,54.697,54.5753,54.6315,58983.0
2020-02-11 12:35:00,58.38,58.4,58.32,58.39,33616.0,54.6408,54.6595,54.5847,54.6502,33616.0
2020-02-11 12:40:00,58.4,58.43,58.39,58.43,10984.0,54.6595,54.6876,54.6502,54.6876,10984.0
2020-02-11 12:45:00,58.42,58.47,58.41,58.46,24575.0,54.6783,54.7251,54.6689,54.7157,24575.0
2020-02-11 12:50:00,58.47,58.54,58.47,58.54,34192.0,54.7251,54.7906,54.7251,54.7906,34192.0
2020-02-11 12:55:00,58.55,58.59,58.54,58.56,27150.0,54.7999,54.8374,54.7906,54.8093,27150.0
2020-02-11 13:00:00,58.55,58.56,58.5,58.52,13323.0,54.7999,54.8093,54.7531,54.7719,13323.0
2020-02-11 13:05:00,58.53,58.54,58.49,58.51,12396.0,54.7812,54.7906,54.7438,54.7625,12396.0
2020-02-11 13:10:00,58.51,58.53,58.49,58.51,11264.0,54.7625,54.7812,54.7438,54.7625,11264.0
2020-02-11 13:15:00,58.51,58.52,58.49,58.49,11170.0,54.7625,54.7719,54.7438,54.7438,11170.0
2020-02-11 13:20:00,58.5,58.5,58.44,58.47,9908.0,54.7531,54.7531,54.697,54.7251,9908.0
2020-02-11 13:25:00,58.48,58.55,58.46,58.53,10664.0,54.7344,54.7999,54.7157,54.7812,10664.0
2020-02-11 13:30:00,58.54,58.57,58.48,58.49,10747.0,54.7906,54.8186,54.7344,54.7438,10747.0
2020-02-11 13:35:00,58.49,58.52,58.46,58.47,8785.0,54.7438,54.7719,54.7157,54.7251,8785.0
2020-02-11 13:40:00,58.47,58.48,58.43,58.45,12161.0,54.7251,54.7344,54.6876,54.7063,12161.0
2020-02-11 13:45:00,58.45,58.48,58.41,58.44,8513.0,54.7063,54.7344,54.6689,54.697,8513.0
2020-02-11 13:50:00,58.45,58.45,58.35,58.36,10154.0,54.7063,54.7063,54.6127,54.6221,10154.0
2020-02-11 13:55:00,58.36,58.37,58.29,58.3,12179.0,54.6221,54.6315,54.5566,54.5659,12179.0
2020-02-11 14:00:00,58.3,58.32,58.21,58.23,17054.0,54.5659,54.5847,54.4817,54.5004,17054.0
2020-02-11 14:05:00,58.23,58.25,58.14,58.14,65076.0,54.5004,54.5191,54.4162,54.4162,65076.0
2020-02-11 14:10:00,58.13,58.14,58.02,58.05,53669.0,54.4068,54.4162,54.3039,54.332,53669.0
2020-02-11 14:15:00,58.04,58.09,57.98,57.98,19218.0,54.3226,54.3694,54.2664,54.2664,19218.0
2020-02-11 14:20:00,57.99,58.01,57.95,58.0,72961.0,54.2758,54.2945,54.2384,54.2852,72961.0
2020-02-11 14:25:00,58.01,58.08,58.0,58.07,31028.0,54.2945,54.36,54.2852,54.3507,31028.0
2020-02-11 14:30:00,58.08,58.15,58.06,58.15,22557.0,54.36,54.4255,54.3413,54.4255,22557.0
2020-02-11 14:35:00,58.15,58.2,58.14,58.19,20540.0,54.4255,54.4723,54.4162,54.463,20540.0
2020-02-11 14:40:00,58.19,58.25,58.14,58.24,23199.0,54.463,54.5191,54.4162,54.5098,23199.0
2020-02-11 14:45:00,58.25,58.3,58.22,58.3,21206.0,54.5191,54.5659,54.4911,54.5659,21206.0
2020-02-11 14:50:00,58.29,58.33,58.23,58.23,27010.0,54.5566,54.594,54.5004,54.5004,27010.0
2020-02-11 14:55:00,58.23,58.31,58.22,58.23,22290.0,54.5004,54.5753,54.4911,54.5004,22290.0
2020-02-11 15:00:00,58.24,58.24,58.17,58.2,25449.0,54.5098,54.5098,54.4443,54.4723,25449.0
2020-02-11 15:05:00,58.2,58.23,58.14,58.14,17982.0,54.4723,54.5004,54.4162,54.4162,17982.0
2020-02-11 15:10:00,58.14,58.16,58.11,58.14,23821.0,54.4162,54.4349,54.3881,54.4162,23821.0
2020-02-11 15:15:00,58.14,58.15,58.06,58.1,25998.0,54.4162,54.4255,54.3413,54.3788,25998.0
2020-02-11 15:20:00,58.11,58.15,58.08,58.15,41384.0,54.3881,54.4255,54.36,54.4255,41384.0
2020-02-11 15:25:00,58.15,58.16,58.12,58.14,28252.0,54.4255,54.4349,54.3975,54.4162,28252.0
2020-02-11 15:30:00,58.14,58.19,58.11,58.16,32948.0,54.4162,54.463,54.3881,54.4349,32948.0
2020-02-11 15:35:00,58.16,58.18,58.1,58.16,81850.0,54.4349,54.4536,54.3788,54.4349,81850.0
2020-02-11 15:40:00,58.16,58.22,58.15,58.15,40118.0,54.4349,54.4911,54.4255,54.4255,40118.0
2020-02-11 15:45:00,58.14,58.16,58.01,58.01,70520.0,54.4162,54.4349,54.2945,54.2945,70520.0
2020-02-11 15:50:00,58.01,58.05,57.96,58.01,104919.0,54.2945,54.332,54.2477,54.2945,104919.0
2020-02-11 15:55:00,58.01,58.04,57.92,57.93,186023.0,54.2945,54.3226,54.2103,54.2196,186023.0
2020-02-12 09:30:00,58.27,58.44,58.18,58.34,87959.0,54.5379,54.697,54.4536,54.6034,87959.0
2020-02-12 09:35:00,58.28,58.35,58.12,58.22,20842.0,54.5472,54.6127,54.3975,54.4911,20842.0
2020-02-12 09:40:00,58.23,58.26,58.01,58.18,23141.0,54.5004,54.5285,54.2945,54.4536,23141.0
2020-02-12 09:45:00,58.18,58.2,58.06,58.12,15716.0,54.4536,54.4723,54.3413,54.3975,15716.0
2020-02-12 09:50:00,58.09,58.12,58.02,58.11,17946.0,54.3694,54.3975,54.3039,54.3881,17946.0
2020-02-12 09:55:00,58.11,58.14,58.02,58.04,17880.0,54.3881,54.4162,54.3039,54.3226,17880.0
2020-02-12 10:00:00,58.04,58.11,58.0,58.03,15212.0,54.3226,54.3881,54.2852,54.3132,15212.0
2020-02-12 10:05:00,58.03,58.13,58.03,58.13,17988.0,54.3132,54.4068,54.3132,54.4068,17988.0
2020-02-12 10:10:00,58.15,58.3,58.14,58.29,8951.0,54.4255,54.5659,54.4162,54.5566,8951.0
2020-02-12 10:15:00,58.27,58.27,58.17,58.24,24579.0,54.5379,54.5379,54.4443,54.5098,24579.0
2020-02-12 10:20:00,58.27,58.42,58.27,58.41,17931.0,54.5379,54.6783,54.5379,54.6689,17931.0
2020-02-12 10:25:00,58.41,58.48,58.4,58.42,13289.0,54.6689,54.7344,54.6595,54.6783,13289.0
2020-02-12 10:30:00,58.43,58.47,58.35,58.37,9293.0,54.6876,54.7251,54.6127,54.6315,9293.0
2020-02-12 10:35:00,58.38,58.39,58.32,58.33,12422.0,54.6408,54.6502,54.5847,54.594,12422.0
2020-02-12 10:40:00,58.32,58.38,58.27,58.31,31123.0,54.5847,54.6408,54.5379,54.5753,31123.0
2020-02-12 10:45:00,58.3,58.33,58.26,58.27,13194.0,54.5659,54.594,54.5285,54.5379,13194.0
2020-02-12 10:50:00,58.26,58.28,58.2,58.23,11576.0,54.5285,54.5472,54.4723,54.5004,11576.0
2020-02-12 10:55:00,58.22,58.26,58.21,58.26,13840.0,54.4911,54.5285,54.4817,54.5285,13840.0
2020-02-12 11:00:00,58.26,58.34,58.25,58.32,15694.0,54.5285,54.6034,54.5191,54.5847,15694.0
2020-02-12 11:05:00,58.32,58.32,58.24,58.24,15680.0,54.5847,54.5847,54.5098,54.5098,15680.0
2020-02-12 11:10:00,58.25,58.32,58.22,58.31,13804.0,54.5191,54.5847,54.4911,54.5753,13804.0
2020-02-12 11:15:00,58.31,58.38,58.3,58.34,12877.0,54.5753,54.6408,54.5659,54.6034,12877.0
2020-02-12 11:20:00,58.34,58.35,58.27,58.28,7611.0,54.6034,54.6127,54.5379,54.5472,7611.0
2020-02-12 11:25:00,58.28,58.34,58.28,58.33,12503.0,54.5472,54.6034,54.5472,54.594,12503.0
2020-02-12 11:30:00,58.33,58.33,58.27,58.27,9641.0,54.594,54.594,54.5379,54.5379,9641.0
2020-02-12 11:35:00,58.28,58.28,58.17,58.18,16917.0,54.5472,54.5472,54.4443,54.4536,16917.0
2020-02-12 11:40:00,58.19,58.22,58.16,58.22,11897.0,54.463,54.4911,54.4349,54.4911,11897.0
2020-02-12 11:45:00,58.22,58.26,58.22,58.25,11305.0,54.4911,54.5285,54.4911,54.5191,11305.0
2020-02-12 11:50:00,58.25,58.28,58.22,58.28,6415.0,54.5191,54.5472,54.4911,54.5472,6415.0
2020-02-12 11:55:00,58.26,58.33,58.22,58.33,10414.0,54.5285,54.594,54.4911,54.594,10414.0
2020-02-12 12:00:00,58.33,58.37,58.31,58.35,10686.0,54.594,54.6315,54.5753,54.6127,10686.0
2020-02-12 12:05:00,58.35,58.42,58.35,58.42,9130.0,54.6127,54.6783,54.6127,54.6783,9130.0
2020-02-12 12:10:00,58.42,58.45,58.34,58.39,15447.0,54.6783,54.7063,54.6034,54.6502,15447.0
2020-02-12 12:15:00,58.39,58.41,58.37,58.41,14011.0,54.6502,54.6689,54.6315,54.6689,14011.0
2020-02-12 12:20:00,58.42,58.43,58.4,58.41,7795.0,54.6783,54.6876,54.6595,54.6689,7795.0
2020-02-12 12:25:00,58.41,58.43,58.39,58.41,11944.0,54.6689,54.6876,54.6502,54.6689,11944.0
2020-02-12 12:30:00,58.41,58.42,58.37,58.4,13118.0,54.6689,54.6783,54.6315,54.6595,13118.0
2020-02-12 12:35:00,58.4,58.46,58.39,58.4,15328.0,54.6595,54.7157,54.6502,54.6595,15328.0
2020-02-12 12:40:00,58.41,58.43,58.38,58.38,11343.0,54.6689,54.6876,54.6408,54.6408,11343.0
2020-02-12 12:45:00,58.39,58.44,58.38,58.44,11817.0,54.6502,54.697,54.6408,54.697,11817.0
2020-02-12 12:50:00,58.43,58.49,58.43,58.46,20225.0,54.6876,54.7438,54.6876,54.7157,20225.0
2020-02-12 12:55:00,58.46,58.46,58.42,58.46,13403.0,54.7157,54.7157,54.6783,54.7157,13403.0
2020-02-12 13:00:00,58.45,58.5,58.44,58.5,15783.0,54.7063,54.7531,54.697,54.7531,15783.0
2020-02-12 13:05:00,58.5,58.52,58.48,58.49,18224.0,54.7531,54.7719,54.7344,54.7438,18224.0
2020-02-12 13:10:00,58.48,58.49,58.44,58.48,14430.0,54.7344,54.7438,54.697,54.7344,14430.0
2020-02-12 13:15:00,58.48,58.51,58.46,58.48,24687.0,54.7344,54.7625,54.7157,54.7344,24687.0
2020-02-12 13:20:00,58.47,58.48,58.42,58.43,14822.0,54.7251,54.7344,54.6783,54.6876,14822.0
2020-02-12 13:25:00,58.42,58.45,58.4,58.44,17151.0,54.6783,54.7063,54.6595,54.697,17151.0
2020-02-12 13:30:00,58.43,58.47,58.43,58.47,12467.0,54.6876,54.7251,54.6876,54.7251,12467.0
2020-02-12 13:35:00,58.47,58.49,58.45,58.46,14679.0,54.7251,54.7438,54.7063,54.7157,14679.0
2020-02-12 13:40:00,58.46,58.48,58.43,58.47,16474.0,54.7157,54.7344,54.6876,54.7251,16474.0
2020-02-12 13:45:00,58.46,58.48,58.42,58.42,13019.0,54.7157,54.7344,54.6783,54.6783,13019.0
2020-02-12 13:50:00,58.42,58.49,58.41,58.48,13469.0,54.6783,54.7438,54.6689,54.7344,13469.0
2020-02-12 13:55:00,58.48,58.58,58.47,58.56,28477.0,54.7344,54.828,54.7251,54.8093,28477.0
2020-02-12 14:00:00,58.55,58.6,58.55,58.59,8350.0,54.7999,54.8467,54.7999,54.8374,8350.0
2020-02-12 14:05:00,58.59,58.62,58.57,58.6,20451.0,54.8374,54.8654,54.8186,54.8467,20451.0
2020-02-12 14:10:00,58.6,58.63,58.57,58.61,11277.0,54.8467,54.8748,54.8186,54.8561,11277.0
2020-02-12 14:15:00,58.61,58.61,58.54,58.59,10494.0,54.8561,54.8561,54.7906,54.8374,10494.0
2020-02-12 14:20:00,58.58,58.59,58.54,58.58,13655.0,54.828,54.8374,54.7906,54.828,13655.0
2020-02-12 14:25:00,58.58,58.6,58.51,58.54,12819.0,54.828,54.8467,54.7625,54.7906,12819.0
2020-02-12 14:30:00,58.54,58.55,58.5,58.53,13489.0,54.7906,54.7999,54.7531,54.7812,13489.0
2020-02-12 14:35:00,58.53,58.6,58.52,58.6,17101.0,54.7812,54.8467,54.7719,54.8467,17101.0
2020-02-12 14:40:00,58.59,58.63,58.57,58.59,14767.0,54.8374,54.8748,54.8186,54.8374,14767.0
2020-02-12 14:45:00,58.58,58.63,58.57,58.62,16912.0,54.828,54.8748,54.8186,54.8654,16912.0
2020-02-12 14:50:00,58.62,58.64,58.56,58.57,16541.0,54.8654,54.8842,54.8093,54.8186,16541.0
2020-02-12 14:55:00,58.57,58.57,58.52,58.57,14748.0,54.8186,54.8186,54.7719,54.8186,14748.0
2020-02-12 15:00:00,58.57,58.59,58.43,58.44,74598.0,54.8186,54.8374,54.6876,54.697,74598.0
2020-02-12 15:05:00,58.42,58.45,58.39,58.45,36869.0,54.6783,54.7063,54.6502,54.7063,36869.0
2020-02-12 15:10:00,58.44,58.52,58.4,58.52,20597.0,54.697,54.7719,54.6595,54.7719,20597.0
2020-02-12 15:15:00,58.52,58.6,58.49,58.58,33106.0,54.7719,54.8467,54.7438,54.828,33106.0
2020-02-12 15:20:00,58.58,58.6,58.56,58.59,17979.0,54.828,54.8467,54.8093,54.8374,17979.0
2020-02-12 15:25:00,58.59,58.6,58.57,58.59,16071.0,54.8374,54.8467,54.8186,54.8374,16071.0
2020-02-12 15:30:00,58.58,58.59,58.56,58.59,27874.0,54.828,54.8374,54.8093,54.8374,27874.0
2020-02-12 15:35:00,58.59,58.62,58.57,58.6,37203.0,54.8374,54.8654,54.8186,54.8467,37203.0
2020-02-12 15:40:00,58.6,58.63,58.58,58.63,30230.0,54.8467,54.8748,54.828,54.8748,30230.0
2020-02-12 15:45:00,58.63,58.64,58.6,58.64,43717.0,54.8748,54.8842,54.8467,54.8842,43717.0
2020-02-12 15:50:00,58.64,58.66,58.55,58.56,91723.0,54.8842,54.9029,54.7999,54.8093,91723.0
2020-02-12 15:55:00,58.57,58.59,58.49,58.49,139849.0,54.8186,54.8374,54.7438,54.7438,139849.0
2020-02-13 09:30:00,58.06,58.2,57.85,57.94,64507.0,54.3413,54.4723,54.1448,54.229,64507.0
2020-02-13 09:35:00,57.93,58.2,57.93,58.1,21720.0,54.2196,54.4723,54.2196,54.3788,21720.0
2020-02-13 09:40:00,58.13,58.2,58.06,58.2,20875.0,54.4068,54.4723,54.3413,54.4723,20875.0
2020-02-13 09:45:00,58.2,58.35,58.18,58.26,10620.0,54.4723,54.6127,54.4536,54.5285,10620.0
2020-02-13 09:50:00,58.31,58.32,58.19,58.2,19085.0,54.5753,54.5847,54.463,54.4723,19085.0
2020-02-13 09:55:00,58.2,58.23,58.04,58.04,19100.0,54.4723,54.5004,54.3226,54.3226,19100.0
2020-02-13 10:00:00,58.08,58.14,58.01,58.02,27905.0,54.36,54.4162,54.2945,54.3039,27905.0
2020-02-13 10:05:00,58.04,58.22,58.02,58.18,19940.0,54.3226,54.4911,54.3039,54.4536,19940.0
2020-02-13 10:10:00,58.18,58.21,58.15,58.16,13337.0,54.4536,54.4817,54.4255,54.4349,13337.0
2020-02-13 10:15:00,58.18,58.18,58.03,58.08,34674.0,54.4536,54.4536,54.3132,54.36,34674.0
2020-02-13 10:20:00,58.11,58.12,58.04,58.11,44360.0,54.3881,54.3975,54.3226,54.3881,44360.0
2020-02-13 10:25:00,58.1,58.12,57.98,57.98,13481.0,54.3788,54.3975,54.2664,54.2664,13481.0
2020-02-13 10:30:00,57.96,58.0,57.93,57.93,19822.0,54.2477,54.2852,54.2196,54.2196,19822.0
2020-02-13 10:35:00,57.92,58.02,57.87,57.99,62390.0,54.2103,54.3039,54.1635,54.2758,62390.0
2020-02-13 10:40:00,57.97,58.07,57.97,58.03,9711.0,54.2571,54.3507,54.2571,54.3132,9711.0
2020-02-13 10:45:00,58.03,58.08,57.99,57.99,12524.0,54.3132,54.36,54.2758,54.2758,12524.0
2020-02-13 10:50:00,57.98,58.06,57.98,58.02,11829.0,54.2664,54.3413,54.2664,54.3039,11829.0
2020-02-13 10:55:00,58.02,58.02,57.89,57.89,12428.0,54.3039,54.3039,54.1822,54.1822,12428.0
2020-02-13 11:00:00,57.9,57.95,57.84,57.92,31773.0,54.1916,54.2384,54.1354,54.2103,31773.0
2020-02-13 11:05:00,57.93,58.04,57.93,58.0,14491.0,54.2196,54.3226,54.2196,54.2852,14491.0
2020-02-13 11:10:00,58.0,58.02,57.89,57.9,9168.0,54.2852,54.3039,54.1822,54.1916,9168.0
2020-02-13 11:15:00,57.9,58.04,57.89,58.03,18016.0,54.1916,54.3226,54.1822,54.3132,18016.0
2020-02-13 11:20:00,58.03,58.09,58.01,58.08,12948.0,54.3132,54.3694,54.2945,54.36,12948.0
2020-02-13 11:25:00,58.08,58.14,58.08,58.11,9399.0,54.36,54.4162,54.36,54.3881,9399.0
2020-02-13 11:30:00,58.1,58.15,58.08,58.15,34094.0,54.3788,54.4255,54.36,54.4255,34094.0
2020-02-13 11:35:00,58.15,58.29,58.13,58.29,30432.0,54.4255,54.5566,54.4068,54.5566,30432.0
2020-02-13 11:40:00,58.3,58.35,58.29,58.29,18515.0,54.5659,54.6127,54.5566,54.5566,18515.0
2020-02-13 11:45:00,58.29,58.3,58.15,58.19,7911.0,54.5566,54.5659,54.4255,54.463,7911.0
2020-02-13 11:50:00,58.18,58.27,58.16,58.26,20481.0,54.4536,54.5379,54.4349,54.5285,20481.0
2020-02-13 11:55:00,58.27,58.37,58.2,58.35,33530.0,54.5379,54.6315,54.4723,54.6127,33530.0
2020-02-13 12:00:00,58.34,58.38,58.28,58.3,11730.0,54.6034,54.6408,54.5472,54.5659,11730.0
2020-02-13 12:05:00,58.3,58.34,58.27,58.34,11321.0,54.5659,54.6034,54.5379,54.6034,11321.0
2020-02-13 12:10:00,58.34,58.37,58.32,58.37,15938.0,54.6034,54.6315,54.5847,54.6315,15938.0
2020-02-13 12:15:00,58.37,58.39,58.35,58.37,14386.0,54.6315,54.6502,54.6127,54.6315,14386.0
2020-02-13 12:20:00,58.37,58.45,58.36,58.45,52374.0,54.6315,54.7063,54.6221,54.7063,52374.0
2020-02-13 12:25:00,58.45,58.48,58.41,58.45,14331.0,54.7063,54.7344,54.6689,54.7063,14331.0
2020-02-13 12:30:00,58.45,58.48,58.42,58.46,8666.0,54.7063,54.7344,54.6783,54.7157,8666.0
2020-02-13 12:35:00,58.46,58.47,58.41,58.41,7234.0,54.7157,54.7251,54.6689,54.6689,7234.0
2020-02-13 12:40:00,58.41,58.42,58.33,58.34,8810.0,54.6689,54.6783,54.594,54.6034,8810.0
2020-02-13 12:45:00,58.34,58.39,58.3,58.38,10056.0,54.6034,54.6502,54.5659,54.6408,10056.0
2020-02-13 12:50:00,58.39,58.42,58.39,58.41,11765.0,54.6502,54.6783,54.6502,54.6689,11765.0
2020-02-13 12:55:00,58.4,58.42,58.38,58.41,19353.0,54.6595,54.6783,54.6408,54.6689,19353.0
2020-02-13 13:00:00,58.4,58.44,58.39,58.44,15472.0,54.6595,54.697,54.6502,54.697,15472.0
2020-02-13 13:05:00,58.44,58.48,58.39,58.39,22841.0,54.697,54.7344,54.6502,54.6502,22841.0
2020-02-13 13:10:00,58.39,58.41,58.37,58.39,11918.0,54.6502,54.6689,54.6315,54.6502,11918.0
2020-02-13 13:15:00,58.39,58.4,58.35,58.38,12552.0,54.6502,54.6595,54.6127,54.6408,12552.0
2020-02-13 13:20:00,58.38,58.46,58.38,58.43,16203.0,54.6408,54.7157,54.6408,54.6876,16203.0
2020-02-13 13:25:00,58.44,58.54,58.44,58.48,30266.0,54.697,54.7906,54.697,54.7344,30266.0
2020-02-13 13:30:00,58.48,58.49,58.44,58.44,16281.0,54.7344,54.7438,54.697,54.697,16281.0
2020-02-13 13:35:00,58.44,58.49,58.43,58.47,19106.0,54.697,54.7438,54.6876,54.7251,19106.0
2020-02-13 13:40:00,58.49,58.56,58.48,58.53,10739.0,54.7438,54.8093,54.7344,54.7812,10739.0
2020-02-13 13:45:00,58.53,58.59,58.52,58.56,13963.0,54.7812,54.8374,54.7719,54.8093,13963.0
2020-02-13 13:50:00,58.56,58.57,58.52,58.52,14996.0,54.8093,54.8186,54.7719,54.7719,14996.0
2020-02-13 13:55:00,58.52,58.56,58.5,58.56,18183.0,54.7719,54.8093,54.7531,54.8093,18183.0
2020-02-13 14:00:00,58.56,58.62,58.55,58.62,18873.0,54.8093,54.8654,54.7999,54.8654,18873.0
2020-02-13 14:05:00,58.62,58.62,58.56,58.57,16742.0,54.8654,54.8654,54.8093,54.8186,16742.0
2020-02-13 14:10:00,58.57,58.57,58.5,58.52,20058.0,54.8186,54.8186,54.7531,54.7719,20058.0
2020-02-13 14:15:00,58.52,58.57,58.5,58.51,23592.0,54.7719,54.8186,54.7531,54.7625,23592.0
2020-02-13 14:20:00,58.51,58.58,58.5,58.57,15834.0,54.7625,54.828,54.7531,54.8186,15834.0
2020-02-13 14:25:00,58.58,58.62,58.56,58.58,20630.0,54.828,54.8654,54.8093,54.828,20630.0
2020-02-13 14:30:00,58.58,58.62,58.58,58.58,17109.0,54.828,54.8654,54.828,54.828,17109.0
2020-02-13 14:35:00,58.59,58.62,58.57,58.58,18806.0,54.8374,54.8654,54.8186,54.828,18806.0
2020-02-13 14:40:00,58.57,58.57,58.52,58.53,21082.0,54.8186,54.8186,54.7719,54.7812,21082.0
2020-02-13 14:45:00,58.53,58.54,58.49,58.49,16432.0,54.7812,54.7906,54.7438,54.7438,16432.0
2020-02-13 14:50:00,58.5,58.54,58.48,58.49,17833.0,54.7531,54.7906,54.7344,54.7438,17833.0
2020-02-13 14:55:00,58.5,58.52,58.47,58.48,23691.0,54.7531,54.7719,54.7251,54.7344,23691.0
2020-02-13 15:00:00,58.49,58.56,58.47,58.47,22255.0,54.7438,54.8093,54.7251,54.7251,22255.0
2020-02-13 15:05:00,58.48,58.52,58.47,58.49,33480.0,54.7344,54.7719,54.7251,54.7438,33480.0
2020-02-13 15:10:00,58.5,58.54,58.49,58.5,23312.0,54.7531,54.7906,54.7438,54.7531,23312.0
2020-02-13 15:15:00,58.51,58.59,58.5,58.59,16592.0,54.7625,54.8374,54.7531,54.8374,16592.0
2020-02-13 15:20:00,58.58,58.59,58.54,58.56,25593.0,54.828,54.8374,54.7906,54.8093,25593.0
2020-02-13 15:25:00,58.56,58.59,58.56,58.58,17847.0,54.8093,54.8374,54.8093,54.828,17847.0
2020-02-13 15:30:00,58.59,58.59,58.52,58.57,34976.0,54.8374,54.8374,54.7719,54.8186,34976.0
2020-02-13 15:35:00,58.56,58.57,58.52,58.55,22441.0,54.8093,54.8186,54.7719,54.7999,22441.0
2020-02-13 15:40:00,58.55,58.57,58.53,58.57,30175.0,54.7999,54.8186,54.7812,54.8186,30175.0
2020-02-13 15:45:00,58.57,58.62,58.54,58.61,34013.0,54.8186,54.8654,54.7906,54.8561,34013.0
2020-02-13 15:50:00,58.61,58.69,58.6,58.64,73195.0,54.8561,54.931,54.8467,54.8842,73195.0
2020-02-13 15:55:00,58.64,58.65,58.54,58.54,150788.0,54.8842,54.8935,54.7906,54.7906,150788.0
2020-02-14 09:30:00,58.68,58.81,58.57,58.67,38299.0,54.9216,55.0433,54.8186,54.9122,38299.0
2020-02-14 09:35:00,58.72,58.83,58.65,58.68,21433.0,54.959,55.062,54.8935,54.9216,21433.0
2020-02-14 09:40:00,58.75,58.77,58.65,58.68,16685.0,54.9871,55.0058,54.8935,54.9216,16685.0
2020-02-14 09:45:00,58.68,58.7,58.6,58.6,14031.0,54.9216,54.9403,54.8467,54.8467,14031.0
2020-02-14 09:50:00,58.6,58.68,58.54,58.68,20954.0,54.8467,54.9216,54.7906,54.9216,20954.0
2020-02-14 09:55:00,58.67,58.68,58.59,58.63,12264.0,54.9122,54.9216,54.8374,54.8748,12264.0
2020-02-14 10:00:00,58.65,58.65,58.59,58.62,7330.0,54.8935,54.8935,54.8374,54.8654,7330.0
2020-02-14 10:05:00,58.6,58.65,58.6,58.63,1900.0,54.8467,54.8935,54.8467,54.8748,1900.0
2020-02-14 10:10:00,58.63,58.64,58.6,58.6,13442.0,54.8748,54.8842,54.8467,54.8467,13442.0
2020-02-14 10:15:00,58.61,58.72,58.61,58.72,8739.0,54.8561,54.959,54.8561,54.959,8739.0
2020-02-14 10:20:00,58.73,58.8,58.7,58.77,7840.0,54.9684,55.0339,54.9403,55.0058,7840.0
2020-02-14 10:25:00,58.76,58.78,58.74,58.78,17433.0,54.9965,55.0152,54.9778,55.0152,17433.0
2020-02-14 10:30:00,58.78,58.81,58.74,58.79,16166.0,55.0152,55.0433,54.9778,55.0246,16166.0
2020-02-14 10:35:00,58.78,58.78,58.69,58.7,9922.0,55.0152,55.0152,54.931,54.9403,9922.0
2020-02-14 10:40:00,58.69,58.69,58.66,58.66,10587.0,54.931,54.931,54.9029,54.9029,10587.0
2020-02-14 10:45:00,58.66,58.69,58.65,58.68,19343.0,54.9029,54.931,54.8935,54.9216,19343.0
2020-02-14 10:50:00,58.69,58.73,58.64,58.64,14455.0,54.931,54.9684,54.8842,54.8842,14455.0
2020-02-14 10:55:00,58.62,58.74,58.62,58.74,18345.0,54.8654,54.9778,54.8654,54.9778,18345.0
2020-02-14 11:00:00,58.74,58.76,58.66,58.69,18451.0,54.9778,54.9965,54.9029,54.931,18451.0
2020-02-14 11:05:00,58.7,58.71,58.59,58.64,16410.0,54.9403,54.9497,54.8374,54.8842,16410.0
2020-02-14 11:10:00,58.65,58.76,58.64,58.75,14755.0,54.8935,54.9965,54.8842,54.9871,14755.0
2020-02-14 11:15:00,58.76,58.79,58.74,58.74,9467.0,54.9965,55.0246,54.9778,54.9778,9467.0
2020-02-14 11:20:00,58.74,58.77,58.72,58.76,14834.0,54.9778,55.0058,54.959,54.9965,14834.0
2020-02-14 11:25:00,58.76,58.79,58.72,58.73,15223.0,54.9965,55.0246,54.959,54.9684,15223.0
2020-02-14 11:30:00,58.72,58.76,58.7,58.72,15902.0,54.959,54.9965,54.9403,54.959,15902.0
2020-02-14 11:35:00,58.73,58.75,58.72,58.74,11026.0,54.9684,54.9871,54.959,54.9778,11026.0
2020-02-14 11:40:00,58.73,58.76,58.71,58.72,19239.0,54.9684,54.9965,54.9497,54.959,19239.0
2020-02-14 11:45:00,58.72,58.72,58.64,58.67,14633.0,54.959,54.959,54.8842,54.9122,14633.0
2020-02-14 11:50:00,58.65,58.66,58.64,58.66,7505.0,54.8935,54.9029,54.8842,54.9029,7505.0
2020-02-14 11:55:00,58.65,58.68,58.64,58.67,4737.0,54.8935,54.9216,54.8842,54.9122,4737.0
2020-02-14 12:00:00,58.65,58.7,58.65,58.67,13395.0,54.8935,54.9403,54.8935,54.9122,13395.0
2020-02-14 12:05:00,58.68,58.73,58.66,58.71,18828.0,54.9216,54.9684,54.9029,54.9497,18828.0
2020-02-14 12:10:00,58.71,58.71,58.66,58.68,9328.0,54.9497,54.9497,54.9029,54.9216,9328.0
2020-02-14 12:15:00,58.67,58.69,58.65,58.66,11347.0,54.9122,54.931,54.8935,54.9029,11347.0
2020-02-14 12:20:00,58.65,58.65,58.59,58.61,9992.0,54.8935,54.8935,54.8374,54.8561,9992.0
2020-02-14 12:25:00,58.63,58.63,58.6,58.62,7733.0,54.8748,54.8748,54.8467,54.8654,7733.0
2020-02-14 12:30:00,58.6,58.65,58.6,58.63,12361.0,54.8467,54.8935,54.8467,54.8748,12361.0
2020-02-14 12:35:00,58.63,58.63,58.52,58.55,54368.0,54.8748,54.8748,54.7719,54.7999,54368.0
2020-02-14 12:40:00,58.55,58.56,58.38,58.39,22071.0,54.7999,54.8093,54.6408,54.6502,22071.0
2020-02-14 12:45:00,58.4,58.46,58.4,58.44,13463.0,54.6595,54.7157,54.6595,54.697,13463.0
2020-02-14 12:50:00,58.46,58.5,58.4,58.5,16900.0,54.7157,54.7531,54.6595,54.7531,16900.0
2020-02-14 12:55:00,58.5,58.51,58.47,58.5,18755.0,54.7531,54.7625,54.7251,54.7531,18755.0
2020-02-14 13:00:00,58.49,58.52,58.47,58.52,9468.0,54.7438,54.7719,54.7251,54.7719,9468.0
2020-02-14 13:05:00,58.52,58.53,58.47,58.48,13638.0,54.7719,54.7812,54.7251,54.7344,13638.0
2020-02-14 13:10:00,58.48,58.49,58.4,58.48,30223.0,54.7344,54.7438,54.6595,54.7344,30223.0
2020-02-14 13:15:00,58.48,58.49,58.28,58.29,22298.0,54.7344,54.7438,54.5472,54.5566,22298.0
2020-02-14 13:20:00,58.29,58.39,58.26,58.38,21394.0,54.5566,54.6502,54.5285,54.6408,21394.0
2020-02-14 13:25:00,58.36,58.39,58.31,58.31,7275.0,54.6221,54.6502,54.5753,54.5753,7275.0
2020-02-14 13:30:00,58.31,58.33,58.29,58.3,12588.0,54.5753,54.594,54.5566,54.5659,12588.0
2020-02-14 13:35:00,58.3,58.36,58.26,58.28,32232.0,54.5659,54.6221,54.5285,54.5472,32232.0
2020-02-14 13:40:00,58.27,58.3,58.23,58.29,16249.0,54.5379,54.5659,54.5004,54.5566,16249.0
2020-02-14 13:45:00,58.28,58.28,58.23,58.23,8442.0,54.5472,54.5472,54.5004,54.5004,8442.0
2020-02-14 13:50:00,58.24,58.24,58.19,58.21,11081.0,54.5098,54.5098,54.463,54.4817,11081.0
2020-02-14 13:55:00,58.22,58.25,58.2,58.23,9513.0,54.4911,54.5191,54.4723,54.5004,9513.0
2020-02-14 14:00:00,58.22,58.25,58.21,58.23,11738.0,54.4911,54.5191,54.4817,54.5004,11738.0
2020-02-14 14:05:00,58.23,58.23,58.12,58.14,47939.0,54.5004,54.5004,54.3975,54.4162,47939.0
2020-02-14 14:10:00,58.14,58.19,58.1,58.12,10263.0,54.4162,54.463,54.3788,54.3975,10263.0
2020-02-14 14:15:00,58.12,58.13,58.04,58.08,12911.0,54.3975,54.4068,54.3226,54.36,12911.0
2020-02-14 14:20:00,58.09,58.1,58.04,58.05,9231.0,54.3694,54.3788,54.3226,54.332,9231.0
2020-02-14 14:25:00,58.05,58.08,58.02,58.03,14867.0,54.332,54.36,54.3039,54.3132,14867.0
2020-02-14 14:30:00,58.03,58.11,58.02,58.1,16795.0,54.3132,54.3881,54.3039,54.3788,16795.0
2020-02-14 14:35:00,58.11,58.17,58.1,58.11,17414.0,54.3881,54.4443,54.3788,54.3881,17414.0
2020-02-14 14:40:00,58.09,58.1,58.04,58.07,12931.0,54.3694,54.3788,54.3226,54.3507,12931.0
2020-02-14 14:45:00,58.07,58.1,58.06,58.06,10242.0,54.3507,54.3788,54.3413,54.3413,10242.0
2020-02-14 14:50:00,58.07,58.07,58.02,58.03,15428.0,54.3507,54.3507,54.3039,54.3132,15428.0
2020-02-14 14:55:00,58.02,58.04,57.96,57.99,16085.0,54.3039,54.3226,54.2477,54.2758,16085.0
2020-02-14 15:00:00,58.0,58.01,57.96,57.96,13107.0,54.2852,54.2945,54.2477,54.2477,13107.0
2020-02-14 15:05:00,57.97,57.98,57.95,57.97,8414.0,54.2571,54.2664,54.2384,54.2571,8414.0
2020-02-14 15:10:00,57.97,57.98,57.89,57.94,15367.0,54.2571,54.2664,54.1822,54.229,15367.0
2020-02-14 15:15:00,57.94,57.95,57.92,57.93,10573.0,54.229,54.2384,54.2103,54.2196,10573.0
2020-02-14 15:20:00,57.94,58.0,57.93,57.98,14163.0,54.229,54.2852,54.2196,54.2664,14163.0
2020-02-14 15:25:00,57.98,58.0,57.98,57.99,12966.0,54.2664,54.2852,54.2664,54.2758,12966.0
2020-02-14 15:30:00,57.99,58.01,57.93,57.97,25044.0,54.2758,54.2945,54.2196,54.2571,25044.0
2020-02-14 15:35:00,57.97,57.99,57.95,57.98,21225.0,54.2571,54.2758,54.2384,54.2664,21225.0
2020-02-14 15:40:00,57.97,57.97,57.92,57.97,25185.0,54.2571,54.2571,54.2103,54.2571,25185.0
2020-02-14 15:45:00,57.97,58.02,57.93,57.95,42445.0,54.2571,54.3039,54.2196,54.2384,42445.0
2020-02-14 15:50:00,57.95,57.99,57.92,57.96,60917.0,54.2384,54.2758,54.2103,54.2477,60917.0
2020-02-14 15:55:00,57.96,57.99,57.91,57.98,186809.0,54.2477,54.2758,54.2009,54.2664,186809.0
2020-02-18 09:30:00,58.0,58.14,57.95,58.1,64366.0,54.2852,54.4162,54.2384,54.3788,64366.0
2020-02-18 09:35:00,58.07,58.18,57.76,57.96,43139.0,54.3507,54.4536,54.0605,54.2477,43139.0
2020-02-18 09:40:00,57.94,58.21,57.9,58.21,14771.0,54.229,54.4817,54.1916,54.4817,14771.0
2020-02-18 09:45:00,58.22,58.34,58.19,58.23,17461.0,54.4911,54.6034,54.463,54.5004,17461.0
2020-02-18 09:50:00,58.22,58.24,58.14,58.22,20698.0,54.4911,54.5098,54.4162,54.4911,20698.0
2020-02-18 09:55:00,58.23,58.23,57.98,57.99,15790.0,54.5004,54.5004,54.2664,54.2758,15790.0
2020-02-18 10:00:00,57.97,57.99,57.88,57.98,23807.0,54.2571,54.2758,54.1728,54.2664,23807.0
2020-02-18 10:05:00,57.99,58.04,57.92,58.02,10690.0,54.2758,54.3226,54.2103,54.3039,10690.0
2020-02-18 10:10:00,58.02,58.04,57.96,58.03,16227.0,54.3039,54.3226,54.2477,54.3132,16227.0
2020-02-18 10:15:00,58.01,58.01,57.85,57.85,9076.0,54.2945,54.2945,54.1448,54.1448,9076.0
2020-02-18 10:20:00,57.86,57.88,57.8,57.86,10933.0,54.1541,54.1728,54.098,54.1541,10933.0
2020-02-18 10:25:00,57.84,57.85,57.7,57.7,19518.0,54.1354,54.1448,54.0044,54.0044,19518.0
2020-02-18 10:30:00,57.7,57.8,57.7,57.77,12337.0,54.0044,54.098,54.0044,54.0699,12337.0
2020-02-18 10:35:00,57.76,57.85,57.75,57.85,18125.0,54.0605,54.1448,54.0512,54.1448,18125.0
2020-02-18 10:40:00,57.85,57.9,57.8,57.9,12258.0,54.1448,54.1916,54.098,54.1916,12258.0
2020-02-18 10:45:00,57.89,57.94,57.87,57.89,9475.0,54.1822,54.229,54.1635,54.1822,9475.0
2020-02-18 10:50:00,57.89,57.91,57.85,57.88,13085.0,54.1822,54.2009,54.1448,54.1728,13085.0
2020-02-18 10:55:00,57.87,57.87,57.81,57.86,10185.0,54.1635,54.1635,54.1073,54.1541,10185.0
2020-02-18 11:00:00,57.87,57.87,57.78,57.8,13103.0,54.1635,54.1635,54.0792,54.098,13103.0
2020-02-18 11:05:00,57.8,57.8,57.75,57.78,20910.0,54.098,54.098,54.0512,54.0792,20910.0
2020-02-18 11:10:00,57.78,57.8,57.76,57.77,10830.0,54.0792,54.098,54.0605,54.0699,10830.0
2020-02-18 11:15:00,57.77,57.8,57.73,57.75,13156.0,54.0699,54.098,54.0325,54.0512,13156.0
2020-02-18 11:20:00,57.74,57.78,57.67,57.68,7423.0,54.0418,54.0792,53.9763,53.9857,7423.0
2020-02-18 11:25:00,57.68,57.72,57.65,57.68,12196.0,53.9857,54.0231,53.9576,53.9857,12196.0
2020-02-18 11:30:00,57.68,57.71,57.65,57.68,8001.0,53.9857,54.0137,53.9576,53.9857,8001.0
2020-02-18 11:35:00,57.69,57.7,57.6,57.61,10409.0,53.995,54.0044,53.9108,53.9201,10409.0
2020-02-18 11:40:00,57.6,57.62,57.54,57.55,12296.0,53.9108,53.9295,53.8546,53.864,12296.0
2020-02-18 11:45:00,57.56,57.57,57.45,57.49,21170.0,53.8733,53.8827,53.7704,53.8078,21170.0
2020-02-18 11:50:00,57.49,57.51,57.46,57.47,12010.0,53.8078,53.8265,53.7797,53.7891,12010.0
2020-02-18 11:55:00,57.48,57.48,57.44,57.44,12285.0,53.7985,53.7985,53.761,53.761,12285.0
2020-02-18 12:00:00,57.45,57.46,57.43,57.44,7939.0,53.7704,53.7797,53.7517,53.761,7939.0
2020-02-18 12:05:00,57.45,57.45,57.38,57.44,24738.0,53.7704,53.7704,53.7049,53.761,24738.0
2020-02-18 12:10:00,57.44,57.5,57.43,57.45,10706.0,53.761,53.8172,53.7517,53.7704,10706.0
2020-02-18 12:15:00,57.45,57.48,57.41,57.46,72615.0,53.7704,53.7985,53.7329,53.7797,72615.0
2020-02-18 12:20:00,57.45,57.46,57.42,57.42,10750.0,53.7704,53.7797,53.7423,53.7423,10750.0
2020-02-18 12:25:00,57.42,57.46,57.41,57.45,6931.0,53.7423,53.7797,53.7329,53.7704,6931.0
2020-02-18 12:30:00,57.45,57.51,57.44,57.49,15642.0,53.7704,53.8265,53.761,53.8078,15642.0
2020-02-18 12:35:00,57.5,57.52,57.47,57.5,35579.0,53.8172,53.8359,53.7891,53.8172,35579.0
2020-02-18 12:40:00,57.5,57.62,57.48,57.55,19228.0,53.8172,53.9295,53.7985,53.864,19228.0
2020-02-18 12:45:00,57.55,57.59,57.52,57.59,7476.0,53.864,53.9014,53.8359,53.9014,7476.0
2020-02-18 12:50:00,57.58,57.61,57.55,57.6,7066.0,53.8921,53.9201,53.864,53.9108,7066.0
2020-02-18 12:55:00,57.61,57.63,57.56,57.62,16029.0,53.9201,53.9389,53.8733,53.9295,16029.0
2020-02-18 13:00:00,57.64,57.75,57.64,57.73,13042.0,53.9482,54.0512,53.9482,54.0325,13042.0
2020-02-18 13:05:00,57.74,57.74,57.69,57.7,6533.0,54.0418,54.0418,53.995,54.0044,6533.0
2020-02-18 13:10:00,57.7,57.7,57.65,57.67,10147.0,54.0044,54.0044,53.9576,53.9763,10147.0
2020-02-18 13:15:00,57.68,57.7,57.64,57.67,8913.0,53.9857,54.0044,53.9482,53.9763,8913.0
2020-02-18 13:20:00,57.66,57.68,57.63,57.65,4816.0,53.9669,53.9857,53.9389,53.9576,4816.0
2020-02-18 13:25:00,57.64,57.69,57.64,57.67,4891.0,53.9482,53.995,53.9482,53.9763,4891.0
2020-02-18 13:30:00,57.66,57.67,57.61,57.62,8882.0,53.9669,53.9763,53.9201,53.9295,8882.0
2020-02-18 13:35:00,57.61,57.63,57.57,57.57,13419.0,53.9201,53.9389,53.8827,53.8827,13419.0
2020-02-18 13:40:00,57.56,57.57,57.52,57.55,13408.0,53.8733,53.8827,53.8359,53.864,13408.0
2020-02-18 13:45:00,57.55,57.6,57.54,57.58,14302.0,53.864,53.9108,53.8546,53.8921,14302.0
2020-02-18 13:50:00,57.59,57.59,57.52,57.52,9331.0,53.9014,53.9014,53.8359,53.8359,9331.0
2020-02-18 13:55:00,57.51,57.6,57.51,57.59,14115.0,53.8265,53.9108,53.8265,53.9014,14115.0
2020-02-18 14:00:00,57.58,57.62,57.51,57.59,14855.0,53.8921,53.9295,53.8265,53.9014,14855.0
2020-02-18 14:05:00,57.58,57.61,57.54,57.55,11046.0,53.8921,53.9201,53.8546,53.864,11046.0
2020-02-18 14:10:00,57.56,57.56,57.53,57.54,9629.0,53.8733,53.8733,53.8453,53.8546,9629.0
2020-02-18 14:15:00,57.54,57.61,57.54,57.59,9672.0,53.8546,53.9201,53.8546,53.9014,9672.0
2020-02-18 14:20:00,57.6,57.64,57.55,57.64,13849.0,53.9108,53.9482,53.864,53.9482,13849.0
2020-02-18 14:25:00,57.65,57.65,57.6,57.62,14437.0,53.9576,53.9576,53.9108,53.9295,14437.0
2020-02-18 14:30:00,57.63,57.63,57.6,57.62,14672.0,53.9389,53.9389,53.9108,53.9295,14672.0
2020-02-18 14:35:00,57.63,57.65,57.61,57.63,23520.0,53.9389,53.9576,53.9201,53.9389,23520.0
2020-02-18 14:40:00,57.63,57.66,57.63,57.63,15947.0,53.9389,53.9669,53.9389,53.9389,15947.0
2020-02-18 14:45:00,57.64,57.67,57.61,57.67,25495.0,53.9482,53.9763,53.9201,53.9763,25495.0
2020-02-18 14:50:00,57.66,57.67,57.63,57.64,16699.0,53.9669,53.9763,53.9389,53.9482,16699.0
2020-02-18 14:55:00,57.63,57.66,57.62,57.66,14640.0,53.9389,53.9669,53.9295,53.9669,14640.0
2020-02-18 15:00:00,57.67,57.68,57.65,57.67,10455.0,53.9763,53.9857,53.9576,53.9763,10455.0
2020-02-18 15:05:00,57.67,57.68,57.64,57.64,19208.0,53.9763,53.9857,53.9482,53.9482,19208.0
2020-02-18 15:10:00,57.64,57.72,57.63,57.7,54809.0,53.9482,54.0231,53.9389,54.0044,54809.0
2020-02-18 15:15:00,57.7,57.72,57.67,57.71,31735.0,54.0044,54.0231,53.9763,54.0137,31735.0
2020-02-18 15:20:00,57.71,57.74,57.68,57.71,29489.0,54.0137,54.0418,53.9857,54.0137,29489.0
2020-02-18 15:25:00,57.71,57.73,57.69,57.73,16272.0,54.0137,54.0325,53.995,54.0325,16272.0
2020-02-18 15:30:00,57.73,57.76,57.66,57.67,34660.0,54.0325,54.0605,53.9669,53.9763,34660.0
2020-02-18 15:35:00,57.68,57.7,57.64,57.7,29453.0,53.9857,54.0044,53.9482,54.0044,29453.0
2020-02-18 15:40:00,57.7,57.7,57.67,57.7,36573.0,54.0044,54.0044,53.9763,54.0044,36573.0
2020-02-18 15:45:00,57.7,57.77,57.67,57.67,45979.0,54.0044,54.0699,53.9763,53.9763,45979.0
2020-02-18 15:50:00,57.67,57.71,57.64,57.66,65140.0,53.9763,54.0137,53.9482,53.9669,65140.0
2020-02-18 15:55:00,57.66,57.68,57.59,57.6,223752.0,53.9669,53.9857,53.9014,53.9108,223752.0
2020-02-19 09:30:00,57.68,57.72,57.47,57.52,31936.0,53.9857,54.0231,53.7891,53.8359,31936.0
2020-02-19 09:35:00,57.58,57.74,57.58,57.73,8081.0,53.8921,54.0418,53.8921,54.0325,8081.0
2020-02-19 09:40:00,57.72,57.72,57.48,57.5,18363.0,54.0231,54.0231,53.7985,53.8172,18363.0
2020-02-19 09:45:00,57.51,57.6,57.44,57.6,11701.0,53.8265,53.9108,53.761,53.9108,11701.0
2020-02-19 09:50:00,57.58,57.69,57.54,57.67,8522.0,53.8921,53.995,53.8546,53.9763,8522.0
2020-02-19 09:55:00,57.65,57.7,57.55,57.57,15928.0,53.9576,54.0044,53.864,53.8827,15928.0
2020-02-19 10:00:00,57.58,57.61,57.53,57.59,11378.0,53.8921,53.9201,53.8453,53.9014,11378.0
2020-02-19 10:05:00,57.59,57.61,57.51,57.51,13831.0,53.9014,53.9201,53.8265,53.8265,13831.0
2020-02-19 10:10:00,57.52,57.58,57.51,57.55,13404.0,53.8359,53.8921,53.8265,53.864,13404.0
2020-02-19 10:15:00,57.54,57.61,57.47,57.48,11275.0,53.8546,53.9201,53.7891,53.7985,11275.0
2020-02-19 10:20:00,57.49,57.54,57.46,57.51,10093.0,53.8078,53.8546,53.7797,53.8265,10093.0
2020-02-19 10:25:00,57.51,57.54,57.45,57.46,8886.0,53.8265,53.8546,53.7704,53.7797,8886.0
2020-02-19 10:30:00,57.46,57.47,57.42,57.44,10301.0,53.7797,53.7891,53.7423,53.761,10301.0
2020-02-19 10:35:00,57.44,57.45,57.31,57.31,10539.0,53.761,53.7704,53.6394,53.6394,10539.0
2020-02-19 10:40:00,57.31,57.4,57.29,57.39,21765.0,53.6394,53.7236,53.6206,53.7142,21765.0
2020-02-19 10:45:00,57.39,57.4,57.34,57.38,9701.0,53.7142,53.7236,53.6674,53.7049,9701.0
2020-02-19 10:50:00,57.39,57.44,57.38,57.44,7096.0,53.7142,53.761,53.7049,53.761,7096.0
2020-02-19 10:55:00,57.44,57.5,57.4,57.5,21847.0,53.761,53.8172,53.7236,53.8172,21847.0
2020-02-19 11:00:00,57.49,57.49,57.43,57.44,13153.0,53.8078,53.8078,53.7517,53.761,13153.0
2020-02-19 11:05:00,57.44,57.52,57.44,57.51,6308.0,53.761,53.8359,53.761,53.8265,6308.0
2020-02-19 11:10:00,57.5,57.52,57.47,57.49,9298.0,53.8172,53.8359,53.7891,53.8078,9298.0
2020-02-19 11:15:00,57.49,57.51,57.47,57.48,16659.0,53.8078,53.8265,53.7891,53.7985,16659.0
2020-02-19 11:20:00,57.48,57.56,57.47,57.52,11591.0,53.7985,53.8733,53.7891,53.8359,11591.0
2020-02-19 11:25:00,57.52,57.55,57.51,57.54,23047.0,53.8359,53.864,53.8265,53.8546,23047.0
2020-02-19 11:30:00,57.54,57.55,57.49,57.51,6999.0,53.8546,53.864,53.8078,53.8265,6999.0
2020-02-19 11:35:00,57.51,57.54,57.5,57.51,7710.0,53.8265,53.8546,53.8172,53.8265,7710.0
2020-02-19 11:40:00,57.52,57.52,57.39,57.4,23655.0,53.8359,53.8359,53.7142,53.7236,23655.0
2020-02-19 11:45:00,57.41,57.51,57.41,57.49,11309.0,53.7329,53.8265,53.7329,53.8078,11309.0
2020-02-19 11:50:00,57.49,57.5,57.44,57.48,11888.0,53.8078,53.8172,53.761,53.7985,11888.0
2020-02-19 11:55:00,57.48,57.48,57.42,57.42,10474.0,53.7985,53.7985,53.7423,53.7423,10474.0
2020-02-19 12:00:00,57.43,57.46,57.42,57.44,8541.0,53.7517,53.7797,53.7423,53.761,8541.0
2020-02-19 12:05:00,57.45,57.5,57.45,57.49,110134.0,53.7704,53.8172,53.7704,53.8078,110134.0
2020-02-19 12:10:00,57.48,57.5,57.45,57.49,9708.0,53.7985,53.8172,53.7704,53.8078,9708.0
2020-02-19 12:15:00,57.48,57.48,57.4,57.42,11375.0,53.7985,53.7985,53.7236,53.7423,11375.0
2020-02-19 12:20:00,57.42,57.44,57.39,57.41,7295.0,53.7423,53.761,53.7142,53.7329,7295.0
2020-02-19 12:25:00,57.41,57.41,57.35,57.37,23227.0,53.7329,53.7329,53.6768,53.6955,23227.0
2020-02-19 12:30:00,57.37,57.42,57.36,57.41,6435.0,53.6955,53.7423,53.6861,53.7329,6435.0
2020-02-19 12:35:00,57.41,57.42,57.37,57.39,13173.0,53.7329,53.7423,53.6955,53.7142,13173.0
2020-02-19 12:40:00,57.39,57.43,57.38,57.43,8597.0,53.7142,53.7517,53.7049,53.7517,8597.0
2020-02-19 12:45:00,57.44,57.44,57.39,57.4,9210.0,53.761,53.761,53.7142,53.7236,9210.0
2020-02-19 12:50:00,57.41,57.42,57.38,57.41,9214.0,53.7329,53.7423,53.7049,53.7329,9214.0
2020-02-19 12:55:00,57.41,57.41,57.34,57.35,9530.0,53.7329,53.7329,53.6674,53.6768,9530.0
2020-02-19 13:00:00,57.36,57.38,57.34,57.36,9038.0,53.6861,53.7049,53.6674,53.6861,9038.0
2020-02-19 13:05:00,57.37,57.39,57.37,57.39,6029.0,53.6955,53.7142,53.6955,53.7142,6029.0
2020-02-19 13:10:00,57.4,57.41,57.33,57.38,22668.0,53.7236,53.7329,53.6581,53.7049,22668.0
2020-02-19 13:15:00,57.37,57.41,57.36,57.39,8110.0,53.6955,53.7329,53.6861,53.7142,8110.0
2020-02-19 13:20:00,57.38,57.38,57.34,57.38,8244.0,53.7049,53.7049,53.6674,53.7049,8244.0
2020-02-19 13:25:00,57.39,57.42,57.37,57.38,11456.0,53.7142,53.7423,53.6955,53.7049,11456.0
2020-02-19 13:30:00,57.38,57.39,57.34,57.35,7672.0,53.7049,53.7142,53.6674,53.6768,7672.0
2020-02-19 13:35:00,57.35,57.39,57.35,57.36,8443.0,53.6768,53.7142,53.6768,53.6861,8443.0
2020-02-19 13:40:00,57.35,57.37,57.33,57.37,13957.0,53.6768,53.6955,53.6581,53.6955,13957.0
2020-02-19 13:45:00,57.37,57.37,57.32,57.33,8885.0,53.6955,53.6955,53.6487,53.6581,8885.0
2020-02-19 13:50:00,57.32,57.37,57.3,57.36,18661.0,53.6487,53.6955,53.63,53.6861,18661.0
2020-02-19 13:55:00,57.36,57.39,57.34,57.39,11436.0,53.6861,53.7142,53.6674,53.7142,11436.0
2020-02-19 14:00:00,57.39,57.4,57.36,57.37,10044.0,53.7142,53.7236,53.6861,53.6955,10044.0
2020-02-19 14:05:00,57.37,57.38,57.32,57.34,15066.0,53.6955,53.7049,53.6487,53.6674,15066.0
2020-02-19 14:10:00,57.34,57.34,57.3,57.32,11068.0,53.6674,53.6674,53.63,53.6487,11068.0
2020-02-19 14:15:00,57.32,57.32,57.28,57.3,7935.0,53.6487,53.6487,53.6113,53.63,7935.0
2020-02-19 14:20:00,57.3,57.31,57.26,57.26,13872.0,53.63,53.6394,53.5926,53.5926,13872.0
2020-02-19 14:25:00,57.26,57.26,57.21,57.21,10631.0,53.5926,53.5926,53.5458,53.5458,10631.0
2020-02-19 14:30:00,57.22,57.24,57.19,57.2,16126.0,53.5551,53.5738,53.527,53.5364,16126.0
2020-02-19 14:35:00,57.2,57.22,57.18,57.19,10334.0,53.5364,53.5551,53.5177,53.527,10334.0
2020-02-19 14:40:00,57.2,57.21,57.18,57.2,13566.0,53.5364,53.5458,53.5177,53.5364,13566.0
2020-02-19 14:45:00,57.21,57.22,57.18,57.21,17926.0,53.5458,53.5551,53.5177,53.5458,17926.0
2020-02-19 14:50:00,57.2,57.26,57.19,57.26,18329.0,53.5364,53.5926,53.527,53.5926,18329.0
2020-02-19 14:55:00,57.25,57.27,57.23,57.23,11966.0,53.5832,53.6019,53.5645,53.5645,11966.0
2020-02-19 15:00:00,57.23,57.24,57.17,57.17,18720.0,53.5645,53.5738,53.5083,53.5083,18720.0
2020-02-19 15:05:00,57.19,57.2,57.17,57.19,9061.0,53.527,53.5364,53.5083,53.527,9061.0
2020-02-19 15:10:00,57.19,57.19,57.15,57.16,12274.0,53.527,53.527,53.4896,53.499,12274.0
2020-02-19 15:15:00,57.16,57.21,57.16,57.2,12049.0,53.499,53.5458,53.499,53.5364,12049.0
2020-02-19 15:20:00,57.2,57.21,57.18,57.19,19073.0,53.5364,53.5458,53.5177,53.527,19073.0
2020-02-19 15:25:00,57.18,57.19,57.16,57.19,20447.0,53.5177,53.527,53.499,53.527,20447.0
2020-02-19 15:30:00,57.18,57.22,57.15,57.17,39669.0,53.5177,53.5551,53.4896,53.5083,39669.0
2020-02-19 15:35:00,57.19,57.2,57.14,57.15,28857.0,53.527,53.5364,53.4802,53.4896,28857.0
2020-02-19 15:40:00,57.15,57.18,57.14,57.16,30786.0,53.4896,53.5177,53.4802,53.499,30786.0
2020-02-19 15:45:00,57.16,57.18,57.15,57.16,44999.0,53.499,53.5177,53.4896,53.499,44999.0
2020-02-19 15:50:00,57.15,57.21,57.13,57.13,83572.0,53.4896,53.5458,53.4709,53.4709,83572.0
2020-02-19 15:55:00,57.14,57.14,57.07,57.08,218971.0,53.4802,53.4802,53.4147,53.4241,218971.0
2020-02-20 09:30:00,57.04,57.14,56.94,57.12,54844.0,53.3866,53.4802,53.293,53.4615,54844.0
2020-02-20 09:35:00,57.13,57.21,57.0,57.19,23083.0,53.4709,53.5458,53.3492,53.527,23083.0
2020-02-20 09:40:00,57.19,57.24,57.03,57.04,17254.0,53.527,53.5738,53.3773,53.3866,17254.0
2020-02-20 09:45:00,57.03,57.11,56.98,57.11,18928.0,53.3773,53.4522,53.3305,53.4522,18928.0
2020-02-20 09:50:00,57.11,57.28,57.1,57.26,16543.0,53.4522,53.6113,53.4428,53.5926,16543.0
2020-02-20 09:55:00,57.26,57.33,57.19,57.29,12386.0,53.5926,53.6581,53.527,53.6206,12386.0
2020-02-20 10:00:00,57.29,57.32,57.2,57.26,33679.0,53.6206,53.6487,53.5364,53.5926,33679.0
2020-02-20 10:05:00,57.26,57.42,57.24,57.41,17423.0,53.5926,53.7423,53.5738,53.7329,17423.0
2020-02-20 10:10:00,57.41,57.47,57.34,57.45,29046.0,53.7329,53.7891,53.6674,53.7704,29046.0
2020-02-20 10:15:00,57.44,57.51,57.4,57.44,18162.0,53.761,53.8265,53.7236,53.761,18162.0
2020-02-20 10:20:00,57.43,57.44,57.38,57.39,15104.0,53.7517,53.761,53.7049,53.7142,15104.0
2020-02-20 10:25:00,57.4,57.44,57.36,57.4,14299.0,53.7236,53.761,53.6861,53.7236,14299.0
2020-02-20 10:30:00,57.4,57.45,57.36,57.45,15463.0,53.7236,53.7704,53.6861,53.7704,15463.0
2020-02-20 10:35:00,57.45,57.46,57.39,57.45,18727.0,53.7704,53.7797,53.7142,53.7704,18727.0
2020-02-20 10:40:00,57.45,57.48,57.37,57.37,60539.0,53.7704,53.7985,53.6955,53.6955,60539.0
2020-02-20 10:45:00,57.38,57.39,57.37,57.37,11414.0,53.7049,53.7142,53.6955,53.6955,11414.0
2020-02-20 10:50:00,57.36,57.36,57.24,57.29,48665.0,53.6861,53.6861,53.5738,53.6206,48665.0
2020-02-20 10:55:00,57.29,57.35,57.23,57.28,22540.0,53.6206,53.6768,53.5645,53.6113,22540.0
2020-02-20 11:00:00,57.26,57.32,57.23,57.26,16210.0,53.5926,53.6487,53.5645,53.5926,16210.0
2020-02-20 11:05:00,57.26,57.3,57.24,57.27,10711.0,53.5926,53.63,53.5738,53.6019,10711.0
2020-02-20 11:10:00,57.27,57.27,57.11,57.2,31877.0,53.6019,53.6019,53.4522,53.5364,31877.0
2020-02-20 11:15:00,57.19,57.2,57.05,57.08,11947.0,53.527,53.5364,53.396,53.4241,11947.0
2020-02-20 11:20:00,57.08,57.16,57.05,57.16,8392.0,53.4241,53.499,53.396,53.499,8392.0
2020-02-20 11:25:00,57.14,57.15,57.0,57.02,20167.0,53.4802,53.4896,53.3492,53.3679,20167.0
2020-02-20 11:30:00,57.02,57.03,56.72,56.81,33049.0,53.3679,53.3773,53.0871,53.1714,33049.0
2020-02-20 11:35:00,56.82,56.88,56.8,56.83,28584.0,53.1807,53.2369,53.162,53.1901,28584.0
2020-02-20 11:40:00,56.82,56.92,56.78,56.88,22512.0,53.1807,53.2743,53.1433,53.2369,22512.0
2020-02-20 11:45:00,56.87,56.95,56.82,56.86,61730.0,53.2275,53.3024,53.1807,53.2182,61730.0
2020-02-20 11:50:00,56.84,56.98,56.84,56.96,29965.0,53.1995,53.3305,53.1995,53.3118,29965.0
2020-02-20 11:55:00,56.96,56.97,56.87,56.88,9429.0,53.3118,53.3211,53.2275,53.2369,9429.0
2020-02-20 12:00:00,56.86,56.89,56.75,56.75,22399.0,53.2182,53.2463,53.1152,53.1152,22399.0
2020-02-20 12:05:00,56.77,56.86,56.77,56.82,13387.0,53.1339,53.2182,53.1339,53.1807,13387.0
2020-02-20 12:10:00,56.82,56.97,56.82,56.97,15302.0,53.1807,53.3211,53.1807,53.3211,15302.0
2020-02-20 12:15:00,56.96,56.96,56.87,56.88,21594.0,53.3118,53.3118,53.2275,53.2369,21594.0
2020-02-20 12:20:00,56.87,56.91,56.85,56.89,15972.0,53.2275,53.265,53.2088,53.2463,15972.0
2020-02-20 12:25:00,56.9,56.94,56.88,56.9,10964.0,53.2556,53.293,53.2369,53.2556,10964.0
2020-02-20 12:30:00,56.91,56.94,56.86,56.93,21629.0,53.265,53.293,53.2182,53.2837,21629.0
2020-02-20 12:35:00,56.93,56.98,56.91,56.98,10372.0,53.2837,53.3305,53.265,53.3305,10372.0
2020-02-20 12:40:00,56.98,57.02,56.96,56.96,18059.0,53.3305,53.3679,53.3118,53.3118,18059.0
2020-02-20 12:45:00,56.97,57.01,56.91,56.96,16171.0,53.3211,53.3586,53.265,53.3118,16171.0
2020-02-20 12:50:00,56.96,56.99,56.92,56.95,11217.0,53.3118,53.3398,53.2743,53.3024,11217.0
2020-02-20 12:55:00,56.95,56.97,56.91,56.93,12103.0,53.3024,53.3211,53.265,53.2837,12103.0
2020-02-20 13:00:00,56.94,56.96,56.88,56.89,9808.0,53.293,53.3118,53.2369,53.2463,9808.0
2020-02-20 13:05:00,56.88,56.95,56.88,56.93,15240.0,53.2369,53.3024,53.2369,53.2837,15240.0
2020-02-20 13:10:00,56.94,57.02,56.94,57.0,10151.0,53.293,53.3679,53.293,53.3492,10151.0
2020-02-20 13:15:00,56.99,57.0,56.9,56.9,16220.0,53.3398,53.3492,53.2556,53.2556,16220.0
2020-02-20 13:20:00,56.91,56.92,56.83,56.88,21918.0,53.265,53.2743,53.1901,53.2369,21918.0
2020-02-20 13:25:00,56.87,56.89,56.81,56.82,95675.0,53.2275,53.2463,53.1714,53.1807,95675.0
2020-02-20 13:30:00,56.83,56.9,56.83,56.89,97918.0,53.1901,53.2556,53.1901,53.2463,97918.0
2020-02-20 13:35:00,56.89,56.9,56.84,56.87,41553.0,53.2463,53.2556,53.1995,53.2275,41553.0
2020-02-20 13:40:00,56.86,56.93,56.83,56.92,33407.0,53.2182,53.2837,53.1901,53.2743,33407.0
2020-02-20 13:45:00,56.93,56.98,56.89,56.91,17237.0,53.2837,53.3305,53.2463,53.265,17237.0
2020-02-20 13:50:00,56.92,56.93,56.89,56.89,8365.0,53.2743,53.2837,53.2463,53.2463,8365.0
2020-02-20 13:55:00,56.91,56.92,56.88,56.91,11093.0,53.265,53.2743,53.2369,53.265,11093.0
2020-02-20 14:00:00,56.92,56.96,56.91,56.92,5184.0,53.2743,53.3118,53.265,53.2743,5184.0
2020-02-20 14:05:00,56.92,56.94,56.89,56.89,10936.0,53.2743,53.293,53.2463,53.2463,10936.0
2020-02-20 14:10:00,56.91,56.96,56.88,56.92,18446.0,53.265,53.3118,53.2369,53.2743,18446.0
2020-02-20 14:15:00,56.92,56.94,56.89,56.9,16014.0,53.2743,53.293,53.2463,53.2556,16014.0
2020-02-20 14:20:00,56.91,56.97,56.9,56.96,20071.0,53.265,53.3211,53.2556,53.3118,20071.0
2020-02-20 14:25:00,56.95,56.95,56.91,56.93,9783.0,53.3024,53.3024,53.265,53.2837,9783.0
2020-02-20 14:30:00,56.94,57.01,56.93,57.0,12964.0,53.293,53.3586,53.2837,53.3492,12964.0
2020-02-20 14:35:00,57.0,57.03,56.98,57.02,9919.0,53.3492,53.3773,53.3305,53.3679,9919.0
2020-02-20 14:40:00,57.03,57.04,56.97,56.98,10511.0,53.3773,53.3866,53.3211,53.3305,10511.0
2020-02-20 14:45:00,56.99,57.0,56.96,56.98,18253.0,53.3398,53.3492,53.3118,53.3305,18253.0
2020-02-20 14:50:00,56.98,57.0,56.95,56.97,19060.0,53.3305,53.3492,53.3024,53.3211,19060.0
2020-02-20 14:55:00,56.98,57.05,56.97,57.02,9499.0,53.3305,53.396,53.3211,53.3679,9499.0
2020-02-20 15:00:00,57.02,57.04,56.99,57.03,23573.0,53.3679,53.3866,53.3398,53.3773,23573.0
2020-02-20 15:05:00,57.03,57.03,56.99,57.0,25653.0,53.3773,53.3773,53.3398,53.3492,25653.0
2020-02-20 15:10:00,57.0,57.02,56.95,56.96,15304.0,53.3492,53.3679,53.3024,53.3118,15304.0
2020-02-20 15:15:00,56.96,57.05,56.94,57.05,11891.0,53.3118,53.396,53.293,53.396,11891.0
2020-02-20 15:20:00,57.04,57.06,57.03,57.04,8760.0,53.3866,53.4054,53.3773,53.3866,8760.0
2020-02-20 15:25:00,57.05,57.05,57.01,57.02,15792.0,53.396,53.396,53.3586,53.3679,15792.0
2020-02-20 15:30:00,57.03,57.06,57.01,57.03,25976.0,53.3773,53.4054,53.3586,53.3773,25976.0
2020-02-20 15:35:00,57.03,57.03,56.98,57.0,24901.0,53.3773,53.3773,53.3305,53.3492,24901.0
2020-02-20 15:40:00,57.01,57.03,56.98,57.02,16495.0,53.3586,53.3773,53.3305,53.3679,16495.0
2020-02-20 15:45:00,57.01,57.02,56.95,56.95,23657.0,53.3586,53.3679,53.3024,53.3024,23657.0
2020-02-20 15:50:00,56.94,56.99,56.92,56.97,42479.0,53.293,53.3398,53.2743,53.3211,42479.0
2020-02-20 15:55:00,56.97,57.02,56.92,56.93,132957.0,53.3211,53.3679,53.2743,53.2837,132957.0
2020-02-21 09:30:00,56.53,56.8,56.5,56.56,113416.0,52.9093,53.162,52.8812,52.9374,113416.0
2020-02-21 09:35:00,56.51,56.57,56.33,56.39,46929.0,52.8906,52.9467,52.7221,52.7783,46929.0
2020-02-21 09:40:00,56.37,56.37,56.03,56.03,19322.0,52.7596,52.7596,52.4413,52.4413,19322.0
2020-02-21 09:45:00,56.03,56.07,55.81,55.94,45952.0,52.4413,52.4788,52.2354,52.3571,45952.0
2020-02-21 09:50:00,56.0,56.13,56.0,56.08,25312.0,52.4133,52.5349,52.4133,52.4881,25312.0
2020-02-21 09:55:00,56.11,56.2,56.11,56.14,21199.0,52.5162,52.6004,52.5162,52.5443,21199.0
2020-02-21 10:00:00,56.15,56.15,55.9,55.91,20166.0,52.5536,52.5536,52.3197,52.329,20166.0
2020-02-21 10:05:00,55.93,55.99,55.87,55.99,24548.0,52.3477,52.4039,52.2916,52.4039,24548.0
2020-02-21 10:10:00,55.99,55.99,55.83,55.84,20125.0,52.4039,52.4039,52.2541,52.2635,20125.0
2020-02-21 10:15:00,55.83,55.93,55.81,55.89,18041.0,52.2541,52.3477,52.2354,52.3103,18041.0
2020-02-21 10:20:00,55.89,55.91,55.81,55.81,24162.0,52.3103,52.329,52.2354,52.2354,24162.0
2020-02-21 10:25:00,55.8,55.81,55.66,55.68,22365.0,52.2261,52.2354,52.095,52.1138,22365.0
2020-02-21 10:30:00,55.68,55.71,55.54,55.56,30429.0,52.1138,52.1418,51.9827,52.0014,30429.0
2020-02-21 10:35:00,55.57,55.66,55.55,55.59,23391.0,52.0108,52.095,51.9921,52.0295,23391.0
2020-02-21 10:40:00,55.57,55.58,55.47,55.49,13845.0,52.0108,52.0202,51.9172,51.9359,13845.0
2020-02-21 10:45:00,55.49,55.54,55.46,55.52,10622.0,51.9359,51.9827,51.9078,51.964,10622.0
2020-02-21 10:50:00,55.54,55.69,55.53,55.69,20932.0,51.9827,52.1231,51.9734,52.1231,20932.0
2020-02-21 10:55:00,55.7,55.76,55.69,55.75,20989.0,52.1325,52.1886,52.1231,52.1793,20989.0
2020-02-21 11:00:00,55.74,55.8,55.72,55.75,15198.0,52.1699,52.2261,52.1512,52.1793,15198.0
2020-02-21 11:05:00,55.76,55.79,55.7,55.7,10957.0,52.1886,52.2167,52.1325,52.1325,10957.0
2020-02-21 11:10:00,55.71,55.71,55.67,55.68,10260.0,52.1418,52.1418,52.1044,52.1138,10260.0
2020-02-21 11:15:00,55.68,55.73,55.67,55.67,13399.0,52.1138,52.1605,52.1044,52.1044,13399.0
2020-02-21 11:20:00,55.67,55.73,55.67,55.73,12513.0,52.1044,52.1605,52.1044,52.1605,12513.0
2020-02-21 11:25:00,55.72,55.75,55.7,55.74,14358.0,52.1512,52.1793,52.1325,52.1699,14358.0
2020-02-21 11:30:00,55.73,55.75,55.65,55.65,9333.0,52.1605,52.1793,52.0857,52.0857,9333.0
2020-02-21 11:35:00,55.66,55.67,55.6,55.67,9221.0,52.095,52.1044,52.0389,52.1044,9221.0
2020-02-21 11:40:00,55.67,55.79,55.66,55.78,9313.0,52.1044,52.2167,52.095,52.2073,9313.0
2020-02-21 11:45:00,55.79,55.82,55.76,55.78,12409.0,52.2167,52.2448,52.1886,52.2073,12409.0
2020-02-21 11:50:00,55.78,55.91,55.78,55.91,19308.0,52.2073,52.329,52.2073,52.329,19308.0
2020-02-21 11:55:00,55.92,55.99,55.91,55.98,16253.0,52.3384,52.4039,52.329,52.3945,16253.0
2020-02-21 12:00:00,55.97,56.0,55.97,56.0,8696.0,52.3852,52.4133,52.3852,52.4133,8696.0
2020-02-21 12:05:00,55.99,56.08,55.99,56.02,17190.0,52.4039,52.4881,52.4039,52.432,17190.0
2020-02-21 12:10:00,56.03,56.11,56.02,56.11,11751.0,52.4413,52.5162,52.432,52.5162,11751.0
2020-02-21 12:15:00,56.12,56.13,56.08,56.13,13994.0,52.5256,52.5349,52.4881,52.5349,13994.0
2020-02-21 12:20:00,56.13,56.16,56.09,56.09,23117.0,52.5349,52.563,52.4975,52.4975,23117.0
2020-02-21 12:25:00,56.08,56.15,56.05,56.15,20765.0,52.4881,52.5536,52.4601,52.5536,20765.0
2020-02-21 12:30:00,56.15,56.15,56.12,56.12,7722.0,52.5536,52.5536,52.5256,52.5256,7722.0
2020-02-21 12:35:00,56.12,56.13,56.11,56.12,7885.0,52.5256,52.5349,52.5162,52.5256,7885.0
2020-02-21 12:40:00,56.13,56.13,56.06,56.09,14878.0,52.5349,52.5349,52.4694,52.4975,14878.0
2020-02-21 12:45:00,56.06,56.08,56.03,56.07,7924.0,52.4694,52.4881,52.4413,52.4788,7924.0
2020-02-21 12:50:00,56.07,56.11,56.06,56.08,3665.0,52.4788,52.5162,52.4694,52.4881,3665.0
2020-02-21 12:55:00,56.07,56.13,56.06,56.13,10487.0,52.4788,52.5349,52.4694,52.5349,10487.0
2020-02-21 13:00:00,56.14,56.16,56.09,56.14,81195.0,52.5443,52.563,52.4975,52.5443,81195.0
2020-02-21 13:05:00,56.14,56.16,56.12,56.12,17285.0,52.5443,52.563,52.5256,52.5256,17285.0
2020-02-21 13:10:00,56.13,56.18,56.1,56.14,10903.0,52.5349,52.5817,52.5069,52.5443,10903.0
2020-02-21 13:15:00,56.14,56.23,56.13,56.23,6833.0,52.5443,52.6285,52.5349,52.6285,6833.0
2020-02-21 13:20:00,56.23,56.24,56.2,56.22,7415.0,52.6285,52.6379,52.6004,52.6192,7415.0
2020-02-21 13:25:00,56.23,56.27,56.21,56.25,17175.0,52.6285,52.666,52.6098,52.6472,17175.0
2020-02-21 13:30:00,56.24,56.24,56.19,56.21,7334.0,52.6379,52.6379,52.5911,52.6098,7334.0
2020-02-21 13:35:00,56.21,56.24,56.15,56.19,16193.0,52.6098,52.6379,52.5536,52.5911,16193.0
2020-02-21 13:40:00,56.2,56.25,56.2,56.23,8698.0,52.6004,52.6472,52.6004,52.6285,8698.0
2020-02-21 13:45:00,56.23,56.29,56.22,56.28,28033.0,52.6285,52.6847,52.6192,52.6753,28033.0
2020-02-21 13:50:00,56.29,56.34,56.29,56.29,19445.0,52.6847,52.7315,52.6847,52.6847,19445.0
2020-02-21 13:55:00,56.3,56.39,56.3,56.38,27396.0,52.694,52.7783,52.694,52.7689,27396.0
2020-02-21 14:00:00,56.37,56.41,56.35,56.39,15318.0,52.7596,52.797,52.7408,52.7783,15318.0
2020-02-21 14:05:00,56.39,56.4,56.35,56.4,10855.0,52.7783,52.7876,52.7408,52.7876,10855.0
2020-02-21 14:10:00,56.39,56.46,56.35,56.43,18643.0,52.7783,52.8438,52.7408,52.8157,18643.0
2020-02-21 14:15:00,56.42,56.45,56.41,56.43,26938.0,52.8064,52.8344,52.797,52.8157,26938.0
2020-02-21 14:20:00,56.42,56.44,56.37,56.38,10933.0,52.8064,52.8251,52.7596,52.7689,10933.0
2020-02-21 14:25:00,56.39,56.45,56.37,56.44,13274.0,52.7783,52.8344,52.7596,52.8251,13274.0
2020-02-21 14:30:00,56.43,56.49,56.43,56.44,15312.0,52.8157,52.8719,52.8157,52.8251,15312.0
2020-02-21 14:35:00,56.44,56.45,56.4,56.44,11058.0,52.8251,52.8344,52.7876,52.8251,11058.0
2020-02-21 14:40:00,56.42,56.46,56.41,56.42,10547.0,52.8064,52.8438,52.797,52.8064,10547.0
2020-02-21 14:45:00,56.42,56.43,56.39,56.39,12638.0,52.8064,52.8157,52.7783,52.7783,12638.0
2020-02-21 14:50:00,56.38,56.42,56.32,56.34,19022.0,52.7689,52.8064,52.7128,52.7315,19022.0
2020-02-21 14:55:00,56.33,56.38,56.31,56.34,16023.0,52.7221,52.7689,52.7034,52.7315,16023.0
2020-02-21 15:00:00,56.35,56.41,56.35,56.37,17652.0,52.7408,52.797,52.7408,52.7596,17652.0
2020-02-21 15:05:00,56.36,56.43,56.33,56.42,13974.0,52.7502,52.8157,52.7221,52.8064,13974.0
2020-02-21 15:10:00,56.42,56.48,56.42,56.45,13392.0,52.8064,52.8625,52.8064,52.8344,13392.0
2020-02-21 15:15:00,56.44,56.49,56.43,56.44,24611.0,52.8251,52.8719,52.8157,52.8251,24611.0
2020-02-21 15:20:00,56.44,56.44,56.39,56.4,18612.0,52.8251,52.8251,52.7783,52.7876,18612.0
2020-02-21 15:25:00,56.4,56.41,56.35,56.36,19884.0,52.7876,52.797,52.7408,52.7502,19884.0
2020-02-21 15:30:00,56.36,56.39,56.3,56.31,22492.0,52.7502,52.7783,52.694,52.7034,22492.0
2020-02-21 15:35:00,56.32,56.35,56.31,56.35,24367.0,52.7128,52.7408,52.7034,52.7408,24367.0
2020-02-21 15:40:00,56.35,56.4,56.34,56.37,26664.0,52.7408,52.7876,52.7315,52.7596,26664.0
2020-02-21 15:45:00,56.39,56.46,56.37,56.42,37186.0,52.7783,52.8438,52.7596,52.8064,37186.0
2020-02-21 15:50:00,56.43,56.54,56.42,56.51,32319.0,52.8157,52.9187,52.8064,52.8906,32319.0
2020-02-21 15:55:00,56.51,56.54,56.47,56.52,84900.0,52.8906,52.9187,52.8532,52.8999,84900.0
2020-02-24 09:30:00,54.87,54.99,54.28,54.49,205562.0,51.3556,51.4679,50.8034,51.0,205562.0
2020-02-24 09:35:00,54.48,54.88,54.31,54.71,89471.0,50.9906,51.365,50.8315,51.2059,89471.0
2020-02-24 09:40:00,54.7,54.72,54.47,54.52,61190.0,51.1965,51.2152,50.9813,51.028,61190.0
2020-02-24 09:45:00,54.52,54.52,54.14,54.16,57489.0,51.028,51.028,50.6724,50.6911,57489.0
2020-02-24 09:50:00,54.14,54.27,54.14,54.19,56520.0,50.6724,50.7941,50.6724,50.7192,56520.0
2020-02-24 09:55:00,54.2,54.24,54.07,54.23,52165.0,50.7285,50.766,50.6069,50.7566,52165.0
2020-02-24 10:00:00,54.22,54.32,54.13,54.15,39449.0,50.7473,50.8409,50.663,50.6817,39449.0
2020-02-24 10:05:00,54.17,54.26,54.14,54.24,63260.0,50.7005,50.7847,50.6724,50.766,63260.0
2020-02-24 10:10:00,54.24,54.35,54.21,54.33,111141.0,50.766,50.8689,50.7379,50.8502,111141.0
2020-02-24 10:15:00,54.35,54.46,54.28,54.36,52234.0,50.8689,50.9719,50.8034,50.8783,52234.0
2020-02-24 10:20:00,54.35,54.36,54.1,54.1,76485.0,50.8689,50.8783,50.6349,50.6349,76485.0
2020-02-24 10:25:00,54.1,54.1,53.85,53.85,62164.0,50.6349,50.6349,50.401,50.401,62164.0
2020-02-24 10:30:00,53.84,53.85,53.73,53.74,48896.0,50.3916,50.401,50.2886,50.298,48896.0
2020-02-24 10:35:00,53.75,53.83,53.69,53.76,78995.0,50.3074,50.3822,50.2512,50.3167,78995.0
2020-02-24 10:40:00,53.76,53.9,53.66,53.89,67204.0,50.3167,50.4478,50.2231,50.4384,67204.0
2020-02-24 10:45:00,53.91,53.96,53.79,53.87,47840.0,50.4571,50.5039,50.3448,50.4197,47840.0
2020-02-24 10:50:00,53.87,54.02,53.87,53.95,53305.0,50.4197,50.5601,50.4197,50.4946,53305.0
2020-02-24 10:55:00,53.94,54.04,53.87,53.98,55136.0,50.4852,50.5788,50.4197,50.5226,55136.0
2020-02-24 11:00:00,53.99,54.02,53.91,53.91,61476.0,50.532,50.5601,50.4571,50.4571,61476.0
2020-02-24 11:05:00,53.9,54.07,53.88,54.0,45911.0,50.4478,50.6069,50.429,50.5414,45911.0
2020-02-24 11:10:00,54.01,54.08,53.95,54.0,47601.0,50.5507,50.6162,50.4946,50.5414,47601.0
2020-02-24 11:15:00,53.98,54.16,53.96,54.13,31207.0,50.5226,50.6911,50.5039,50.663,31207.0
2020-02-24 11:20:00,54.13,54.21,54.08,54.21,33518.0,50.663,50.7379,50.6162,50.7379,33518.0
2020-02-24 11:25:00,54.21,54.23,54.08,54.1,37782.0,50.7379,50.7566,50.6162,50.6349,37782.0
2020-02-24 11:30:00,54.11,54.19,54.11,54.14,29386.0,50.6443,50.7192,50.6443,50.6724,29386.0
2020-02-24 11:35:00,54.14,54.24,54.12,54.18,35009.0,50.6724,50.766,50.6537,50.7098,35009.0
2020-02-24 11:40:00,54.18,54.18,53.98,54.06,45248.0,50.7098,50.7098,50.5226,50.5975,45248.0
2020-02-24 11:45:00,54.06,54.06,53.94,54.03,39994.0,50.5975,50.5975,50.4852,50.5694,39994.0
2020-02-24 11:50:00,54.04,54.11,54.04,54.08,24693.0,50.5788,50.6443,50.5788,50.6162,24693.0
2020-02-24 11:55:00,54.08,54.08,53.89,53.96,58404.0,50.6162,50.6162,50.4384,50.5039,58404.0
2020-02-24 12:00:00,53.95,53.98,53.9,53.92,22186.0,50.4946,50.5226,50.4478,50.4665,22186.0
2020-02-24 12:05:00,53.92,54.0,53.92,53.95,29654.0,50.4665,50.5414,50.4665,50.4946,29654.0
2020-02-24 12:10:00,53.97,53.99,53.89,53.9,16051.0,50.5133,50.532,50.4384,50.4478,16051.0
2020-02-24 12:15:00,53.88,54.01,53.87,54.0,46395.0,50.429,50.5507,50.4197,50.5414,46395.0
2020-02-24 12:20:00,54.0,54.01,53.94,53.97,34456.0,50.5414,50.5507,50.4852,50.5133,34456.0
2020-02-24 12:25:00,53.97,53.97,53.93,53.96,21930.0,50.5133,50.5133,50.4758,50.5039,21930.0
2020-02-24 12:30:00,53.94,53.96,53.84,53.88,33956.0,50.4852,50.5039,50.3916,50.429,33956.0
2020-02-24 12:35:00,53.87,53.97,53.87,53.97,25736.0,50.4197,50.5133,50.4197,50.5133,25736.0
2020-02-24 12:40:00,53.97,54.01,53.95,53.97,26710.0,50.5133,50.5507,50.4946,50.5133,26710.0
2020-02-24 12:45:00,53.96,53.97,53.8,53.8,24936.0,50.5039,50.5133,50.3542,50.3542,24936.0
2020-02-24 12:50:00,53.8,53.81,53.71,53.71,33308.0,50.3542,50.3635,50.2699,50.2699,33308.0
2020-02-24 12:55:00,53.72,53.72,53.6,53.62,30739.0,50.2793,50.2793,50.167,50.1857,30739.0
2020-02-24 13:00:00,53.61,53.64,53.52,53.53,56584.0,50.1763,50.2044,50.0921,50.1015,56584.0
2020-02-24 13:05:00,53.53,53.56,53.47,53.51,48093.0,50.1015,50.1295,50.0453,50.0827,48093.0
2020-02-24 13:10:00,53.51,53.57,53.46,53.47,30549.0,50.0827,50.1389,50.0359,50.0453,30549.0
2020-02-24 13:15:00,53.47,53.47,53.35,53.39,49671.0,50.0453,50.0453,49.933,49.9704,49671.0
2020-02-24 13:20:00,53.39,53.52,53.39,53.39,31581.0,49.9704,50.0921,49.9704,49.9704,31581.0
2020-02-24 13:25:00,53.38,53.63,53.37,53.63,31698.0,49.9611,50.1951,49.9517,50.1951,31698.0
2020-02-24 13:30:00,53.63,53.67,53.58,53.6,47313.0,50.1951,50.2325,50.1483,50.167,47313.0
2020-02-24 13:35:00,53.6,53.66,53.57,53.66,57059.0,50.167,50.2231,50.1389,50.2231,57059.0
2020-02-24 13:40:00,53.66,53.68,53.62,53.64,20208.0,50.2231,50.2418,50.1857,50.2044,20208.0
2020-02-24 13:45:00,53.65,53.75,53.64,53.72,20436.0,50.2138,50.3074,50.2044,50.2793,20436.0
2020-02-24 13:50:00,53.73,53.75,53.63,53.72,43677.0,50.2886,50.3074,50.1951,50.2793,43677.0
2020-02-24 13:55:00,53.73,53.75,53.62,53.73,22948.0,50.2886,50.3074,50.1857,50.2886,22948.0
2020-02-24 14:00:00,53.72,53.78,53.67,53.74,35899.0,50.2793,50.3354,50.2325,50.298,35899.0
2020-02-24 14:05:00,53.75,53.75,53.61,53.62,24122.0,50.3074,50.3074,50.1763,50.1857,24122.0
2020-02-24 14:10:00,53.61,53.68,53.59,53.67,186453.0,50.1763,50.2418,50.1576,50.2325,186453.0
2020-02-24 14:15:00,53.67,53.75,53.67,53.68,48367.0,50.2325,50.3074,50.2325,50.2418,48367.0
2020-02-24 14:20:00,53.68,53.88,53.68,53.88,30572.0,50.2418,50.429,50.2418,50.429,30572.0
2020-02-24 14:25:00,53.88,53.95,53.87,53.93,74476.0,50.429,50.4946,50.4197,50.4758,74476.0
2020-02-24 14:30:00,53.92,54.08,53.91,54.04,55400.0,50.4665,50.6162,50.4571,50.5788,55400.0
2020-02-24 14:35:00,54.04,54.09,53.93,54.09,227432.0,50.5788,50.6256,50.4758,50.6256,227432.0
2020-02-24 14:40:00,54.08,54.17,54.04,54.11,125545.0,50.6162,50.7005,50.5788,50.6443,125545.0
2020-02-24 14:45:00,54.12,54.25,54.11,54.25,27964.0,50.6537,50.7753,50.6443,50.7753,27964.0
2020-02-24 14:50:00,54.25,54.27,54.2,54.25,39403.0,50.7753,50.7941,50.7285,50.7753,39403.0
2020-02-24 14:55:00,54.24,54.36,54.2,54.28,59958.0,50.766,50.8783,50.7285,50.8034,59958.0
2020-02-24 15:00:00,54.3,54.5,54.29,54.39,48781.0,50.8221,51.0093,50.8128,50.9064,48781.0
2020-02-24 15:05:00,54.38,54.39,54.24,54.26,47816.0,50.897,50.9064,50.766,50.7847,47816.0
2020-02-24 15:10:00,54.26,54.27,54.13,54.17,51711.0,50.7847,50.7941,50.663,50.7005,51711.0
2020-02-24 15:15:00,54.16,54.2,54.12,54.17,113488.0,50.6911,50.7285,50.6537,50.7005,113488.0
2020-02-24 15:20:00,54.16,54.26,54.15,54.17,206634.0,50.6911,50.7847,50.6817,50.7005,206634.0
2020-02-24 15:25:00,54.17,54.32,54.15,54.29,334708.0,50.7005,50.8409,50.6817,50.8128,334708.0
2020-02-24 15:30:00,54.29,54.32,54.21,54.28,107469.0,50.8128,50.8409,50.7379,50.8034,107469.0
2020-02-24 15:35:00,54.27,54.39,54.25,54.35,259377.0,50.7941,50.9064,50.7753,50.8689,259377.0
2020-02-24 15:40:00,54.35,54.38,54.29,54.3,125523.0,50.8689,50.897,50.8128,50.8221,125523.0
2020-02-24 15:45:00,54.3,54.53,54.29,54.34,157364.0,50.8221,51.0374,50.8128,50.8596,157364.0
2020-02-24 15:50:00,54.34,54.36,54.1,54.12,151108.0,50.8596,50.8783,50.6349,50.6537,151108.0
2020-02-24 15:55:00,54.12,54.21,54.09,54.11,246586.0,50.6537,50.7379,50.6256,50.6443,246586.0
2020-02-25 09:30:00,54.41,54.5,54.18,54.32,52644.0,50.9251,51.0093,50.7098,50.8409,52644.0
2020-02-25 09:35:00,54.3,54.47,54.27,54.45,47453.0,50.8221,50.9813,50.7941,50.9625,47453.0
2020-02-25 09:40:00,54.46,54.46,54.11,54.19,46602.0,50.9719,50.9719,50.6443,50.7192,46602.0
2020-02-25 09:45:00,54.18,54.2,54.01,54.14,35087.0,50.7098,50.7285,50.5507,50.6724,35087.0
2020-02-25 09:50:00,54.13,54.27,54.07,54.16,29836.0,50.663,50.7941,50.6069,50.6911,29836.0
2020-02-25 09:55:00,54.13,54.16,53.84,53.92,40966.0,50.663,50.6911,50.3916,50.4665,40966.0
2020-02-25 10:00:00,53.9,53.99,53.63,53.65,44560.0,50.4478,50.532,50.1951,50.2138,44560.0
2020-02-25 10:05:00,53.62,53.7,53.55,53.59,40346.0,50.1857,50.2606,50.1202,50.1576,40346.0
2020-02-25 10:10:00,53.59,53.59,53.33,53.37,48797.0,50.1576,50.1576,49.9143,49.9517,48797.0
2020-02-25 10:15:00,53.36,53.39,53.26,53.31,27876.0,49.9423,49.9704,49.8487,49.8955,27876.0
2020-02-25 10:20:00,53.29,53.33,53.04,53.04,55043.0,49.8768,49.9143,49.6428,49.6428,55043.0
2020-02-25 10:25:00,53.03,53.03,52.77,52.91,82290.0,49.6335,49.6335,49.3901,49.5212,82290.0
2020-02-25 10:30:00,52.92,53.09,52.71,52.92,60597.0,49.5305,49.6896,49.334,49.5305,60597.0
2020-02-25 10:35:00,52.89,52.99,52.76,52.88,46037.0,49.5024,49.596,49.3808,49.4931,46037.0
2020-02-25 10:40:00,52.87,52.88,52.75,52.85,48253.0,49.4837,49.4931,49.3714,49.465,48253.0
2020-02-25 10:45:00,52.85,52.86,52.55,52.59,39520.0,49.465,49.4744,49.1842,49.2217,39520.0
2020-02-25 10:50:00,52.58,52.6,52.3,52.39,54320.0,49.2123,49.231,48.9502,49.0345,54320.0
2020-02-25 10:55:00,52.4,52.51,52.32,52.48,67277.0,49.0438,49.1468,48.969,49.1187,67277.0
2020-02-25 11:00:00,52.47,52.49,52.33,52.38,59317.0,49.1093,49.1281,48.9783,49.0251,59317.0
2020-02-25 11:05:00,52.37,52.52,52.28,52.38,62842.0,49.0158,49.1561,48.9315,49.0251,62842.0
2020-02-25 11:10:00,52.38,52.46,52.27,52.29,30172.0,49.0251,49.1,48.9222,48.9409,30172.0
2020-02-25 11:15:00,52.29,52.29,52.09,52.17,55166.0,48.9409,48.9409,48.7537,48.8286,55166.0
2020-02-25 11:20:00,52.14,52.17,52.03,52.06,47906.0,48.8005,48.8286,48.6975,48.7256,47906.0
2020-02-25 11:25:00,52.05,52.3,52.05,52.29,55902.0,48.7162,48.9502,48.7162,48.9409,55902.0
2020-02-25 11:30:00,52.29,52.36,52.2,52.29,79936.0,48.9409,49.0064,48.8566,48.9409,79936.0
2020-02-25 11:35:00,52.29,52.37,52.21,52.31,45563.0,48.9409,49.0158,48.866,48.9596,45563.0
2020-02-25 11:40:00,52.32,52.36,52.14,52.15,42380.0,48.969,49.0064,48.8005,48.8098,42380.0
2020-02-25 11:45:00,52.15,52.32,52.11,52.28,64998.0,48.8098,48.969,48.7724,48.9315,64998.0
2020-02-25 11:50:00,52.28,52.28,52.17,52.17,33885.0,48.9315,48.9315,48.8286,48.8286,33885.0
2020-02-25 11:55:00,52.18,52.25,52.17,52.23,49089.0,48.8379,48.9034,48.8286,48.8847,49089.0
2020-02-25 12:00:00,52.24,52.27,52.19,52.21,38512.0,48.8941,48.9222,48.8473,48.866,38512.0
2020-02-25 12:05:00,52.22,52.25,52.04,52.09,40045.0,48.8754,48.9034,48.7069,48.7537,40045.0
2020-02-25 12:10:00,52.06,52.14,52.04,52.05,28847.0,48.7256,48.8005,48.7069,48.7162,28847.0
2020-02-25 12:15:00,52.05,52.06,51.95,51.97,49386.0,48.7162,48.7256,48.6227,48.6414,49386.0
2020-02-25 12:20:00,51.97,51.97,51.82,51.82,45031.0,48.6414,48.6414,48.501,48.501,45031.0
2020-02-25 12:25:00,51.81,51.84,51.71,51.75,51508.0,48.4916,48.5197,48.398,48.4355,51508.0
2020-02-25 12:30:00,51.76,51.86,51.75,51.84,53884.0,48.4448,48.5384,48.4355,48.5197,53884.0
2020-02-25 12:35:00,51.85,52.02,51.8,51.93,50117.0,48.5291,48.6882,48.4823,48.6039,50117.0
2020-02-25 12:40:00,51.94,51.94,51.76,51.76,39052.0,48.6133,48.6133,48.4448,48.4448,39052.0
2020-02-25 12:45:00,51.76,51.76,51.53,51.54,45914.0,48.4448,48.4448,48.2296,48.2389,45914.0
2020-02-25 12:50:00,51.54,51.59,51.49,51.56,52855.0,48.2389,48.2857,48.1921,48.2576,52855.0
2020-02-25 12:55:00,51.57,51.58,51.39,51.4,32013.0,48.267,48.2764,48.0985,48.1079,32013.0
2020-02-25 13:00:00,51.4,51.47,51.35,51.38,38667.0,48.1079,48.1734,48.0611,48.0892,38667.0
2020-02-25 13:05:00,51.37,51.4,51.27,51.31,92124.0,48.0798,48.1079,47.9862,48.0236,92124.0
2020-02-25 13:10:00,51.3,51.37,51.13,51.14,91366.0,48.0143,48.0798,47.8552,47.8645,91366.0
2020-02-25 13:15:00,51.13,51.14,51.0,51.03,51376.0,47.8552,47.8645,47.7335,47.7616,51376.0
2020-02-25 13:20:00,51.02,51.03,50.92,50.92,78017.0,47.7522,47.7616,47.6586,47.6586,78017.0
2020-02-25 13:25:00,50.92,50.92,50.67,50.69,83505.0,47.6586,47.6586,47.4246,47.4434,83505.0
2020-02-25 13:30:00,50.69,50.77,50.57,50.75,116853.0,47.4434,47.5182,47.331,47.4995,116853.0
2020-02-25 13:35:00,50.74,50.77,50.62,50.75,82543.0,47.4902,47.5182,47.3778,47.4995,82543.0
2020-02-25 13:40:00,50.73,50.86,50.63,50.84,135109.0,47.4808,47.6025,47.3872,47.5837,135109.0
2020-02-25 13:45:00,50.84,50.93,50.77,50.91,142728.0,47.5837,47.668,47.5182,47.6493,142728.0
2020-02-25 13:50:00,50.92,51.05,50.9,51.0,160478.0,47.6586,47.7803,47.6399,47.7335,160478.0
2020-02-25 13:55:00,51.0,51.11,50.88,50.9,154506.0,47.7335,47.8365,47.6212,47.6399,154506.0
2020-02-25 14:00:00,50.91,50.95,50.61,50.76,185906.0,47.6493,47.6867,47.3685,47.5089,185906.0
2020-02-25 14:05:00,50.77,50.85,50.62,50.7,121920.0,47.5182,47.5931,47.3778,47.4527,121920.0
2020-02-25 14:10:00,50.72,50.81,50.57,50.78,135509.0,47.4714,47.5557,47.331,47.5276,135509.0
2020-02-25 14:15:00,50.77,50.77,50.45,50.51,45792.0,47.5182,47.5182,47.2187,47.2749,45792.0
2020-02-25 14:20:00,50.5,50.55,50.35,50.37,69838.0,47.2655,47.3123,47.1251,47.1439,69838.0
2020-02-25 14:25:00,50.37,50.45,50.26,50.27,60412.0,47.1439,47.2187,47.0409,47.0503,60412.0
2020-02-25 14:30:00,50.27,50.42,50.23,50.32,109610.0,47.0503,47.1906,47.0128,47.0971,109610.0
2020-02-25 14:35:00,50.33,50.46,50.24,50.25,64762.0,47.1064,47.2281,47.0222,47.0315,64762.0
2020-02-25 14:40:00,50.26,50.59,50.26,50.58,58067.0,47.0409,47.3498,47.0409,47.3404,58067.0
2020-02-25 14:45:00,50.56,50.63,50.49,50.58,58525.0,47.3217,47.3872,47.2562,47.3404,58525.0
2020-02-25 14:50:00,50.59,50.81,50.53,50.73,152049.0,47.3498,47.5557,47.2936,47.4808,152049.0
2020-02-25 14:55:00,50.73,50.85,50.65,50.8,120519.0,47.4808,47.5931,47.4059,47.5463,120519.0
2020-02-25 15:00:00,50.8,50.87,50.62,50.63,122554.0,47.5463,47.6118,47.3778,47.3872,122554.0
2020-02-25 15:05:00,50.64,50.7,50.52,50.61,179633.0,47.3966,47.4527,47.2842,47.3685,179633.0
2020-02-25 15:10:00,50.6,50.61,50.47,50.5,72608.0,47.3591,47.3685,47.2374,47.2655,72608.0
2020-02-25 15:15:00,50.49,50.57,50.29,50.36,116982.0,47.2562,47.331,47.069,47.1345,116982.0
2020-02-25 15:20:00,50.36,50.39,50.21,50.23,142216.0,47.1345,47.1626,46.9941,47.0128,142216.0
2020-02-25 15:25:00,50.21,50.32,50.18,50.27,170225.0,46.9941,47.0971,46.966,47.0503,170225.0
2020-02-25 15:30:00,50.26,50.26,49.92,50.03,176040.0,47.0409,47.0409,46.7227,46.8256,176040.0
2020-02-25 15:35:00,50.03,50.04,49.75,49.77,208665.0,46.8256,46.835,46.5636,46.5823,208665.0
2020-02-25 15:40:00,49.77,49.9,49.76,49.82,149483.0,46.5823,46.704,46.5729,46.6291,149483.0
2020-02-25 15:45:00,49.83,50.02,49.74,49.74,302572.0,46.6384,46.8163,46.5542,46.5542,302572.0
2020-02-25 15:50:00,49.74,49.79,49.61,49.64,415072.0,46.5542,46.601,46.4325,46.4606,415072.0
2020-02-25 15:55:00,49.63,49.76,49.55,49.67,645129.0,46.4512,46.5729,46.3764,46.4887,645129.0
2020-02-26 09:30:00,50.09,50.14,49.46,49.65,256563.0,46.8818,46.9286,46.2921,46.47,256563.0
2020-02-26 09:35:00,49.63,49.93,49.47,49.93,104954.0,46.4512,46.732,46.3015,46.732,104954.0
2020-02-26 09:40:00,49.89,50.04,49.86,49.88,94314.0,46.6946,46.835,46.6665,46.6852,94314.0
2020-02-26 09:45:00,49.89,49.91,49.69,49.73,75252.0,46.6946,46.7133,46.5074,46.5448,75252.0
2020-02-26 09:50:00,49.73,49.77,49.59,49.67,68950.0,46.5448,46.5823,46.4138,46.4887,68950.0
2020-02-26 09:55:00,49.69,49.71,49.54,49.63,52375.0,46.5074,46.5261,46.367,46.4512,52375.0
2020-02-26 10:00:00,49.62,49.64,49.51,49.56,50014.0,46.4419,46.4606,46.3389,46.3857,50014.0
2020-02-26 10:05:00,49.57,49.6,49.41,49.46,113055.0,46.3951,46.4232,46.2453,46.2921,113055.0
2020-02-26 10:10:00,49.47,49.81,49.38,49.78,87345.0,46.3015,46.6197,46.2173,46.5916,87345.0
2020-02-26 10:15:00,49.77,50.0,49.75,49.95,66968.0,46.5823,46.7975,46.5636,46.7508,66968.0
2020-02-26 10:20:00,49.95,49.97,49.81,49.89,44876.0,46.7508,46.7695,46.6197,46.6946,44876.0
2020-02-26 10:25:00,49.89,50.0,49.79,49.87,60627.0,46.6946,46.7975,46.601,46.6759,60627.0
2020-02-26 10:30:00,49.86,50.01,49.82,49.97,49501.0,46.6665,46.8069,46.6291,46.7695,49501.0
2020-02-26 10:35:00,49.98,50.19,49.97,50.06,80529.0,46.7788,46.9754,46.7695,46.8537,80529.0
2020-02-26 10:40:00,50.05,50.48,50.05,50.38,132418.0,46.8443,47.2468,46.8443,47.1532,132418.0
2020-02-26 10:45:00,50.37,50.45,50.16,50.18,68807.0,47.1439,47.2187,46.9473,46.966,68807.0
2020-02-26 10:50:00,50.19,50.36,50.19,50.27,39258.0,46.9754,47.1345,46.9754,47.0503,39258.0
2020-02-26 10:55:00,50.28,50.29,50.13,50.15,54223.0,47.0596,47.069,46.9192,46.9379,54223.0
2020-02-26 11:00:00,50.15,50.16,50.04,50.07,54194.0,46.9379,46.9473,46.835,46.8631,54194.0
2020-02-26 11:05:00,50.08,50.09,49.99,50.0,53816.0,46.8724,46.8818,46.7882,46.7975,53816.0
2020-02-26 11:10:00,50.0,50.02,49.93,49.94,57235.0,46.7975,46.8163,46.732,46.7414,57235.0
2020-02-26 11:15:00,49.93,50.12,49.92,50.1,65530.0,46.732,46.9099,46.7227,46.8911,65530.0
2020-02-26 11:20:00,50.11,50.21,50.1,50.18,51849.0,46.9005,46.9941,46.8911,46.966,51849.0
2020-02-26 11:25:00,50.18,50.2,50.12,50.13,58466.0,46.966,46.9847,46.9099,46.9192,58466.0
2020-02-26 11:30:00,50.13,50.14,50.02,50.05,52932.0,46.9192,46.9286,46.8163,46.8443,52932.0
2020-02-26 11:35:00,50.05,50.06,49.94,50.02,50605.0,46.8443,46.8537,46.7414,46.8163,50605.0
2020-02-26 11:40:00,50.02,50.04,49.86,49.86,39474.0,46.8163,46.835,46.6665,46.6665,39474.0
2020-02-26 11:45:00,49.86,49.86,49.73,49.75,49255.0,46.6665,46.6665,46.5448,46.5636,49255.0
2020-02-26 11:50:00,49.75,49.78,49.6,49.62,69924.0,46.5636,46.5916,46.4232,46.4419,69924.0
2020-02-26 11:55:00,49.62,49.62,49.45,49.45,61795.0,46.4419,46.4419,46.2828,46.2828,61795.0
2020-02-26 12:00:00,49.46,49.49,49.27,49.27,109278.0,46.2921,46.3202,46.1143,46.1143,109278.0
2020-02-26 12:05:00,49.27,49.32,49.15,49.19,87853.0,46.1143,46.1611,46.002,46.0394,87853.0
2020-02-26 12:10:00,49.19,49.24,49.07,49.1,86358.0,46.0394,46.0862,45.9271,45.9552,86358.0
2020-02-26 12:15:00,49.11,49.19,48.97,49.19,100660.0,45.9646,46.0394,45.8335,46.0394,100660.0
2020-02-26 12:20:00,49.18,49.34,49.1,49.19,65890.0,46.0301,46.1798,45.9552,46.0394,65890.0
2020-02-26 12:25:00,49.2,49.26,49.16,49.23,48855.0,46.0488,46.1049,46.0114,46.0769,48855.0
2020-02-26 12:30:00,49.24,49.37,49.24,49.28,65563.0,46.0862,46.2079,46.0862,46.1237,65563.0
2020-02-26 12:35:00,49.26,49.37,49.22,49.22,49917.0,46.1049,46.2079,46.0675,46.0675,49917.0
2020-02-26 12:40:00,49.23,49.25,49.13,49.13,30512.0,46.0769,46.0956,45.9833,45.9833,30512.0
2020-02-26 12:45:00,49.14,49.24,49.13,49.13,48035.0,45.9926,46.0862,45.9833,45.9833,48035.0
2020-02-26 12:50:00,49.15,49.23,49.11,49.13,42200.0,46.002,46.0769,45.9646,45.9833,42200.0
2020-02-26 12:55:00,49.14,49.24,49.09,49.21,33957.0,45.9926,46.0862,45.9458,46.0581,33957.0
2020-02-26 13:00:00,49.21,49.23,49.18,49.2,27827.0,46.0581,46.0769,46.0301,46.0488,27827.0
2020-02-26 13:05:00,49.2,49.22,48.99,49.0,47431.0,46.0488,46.0675,45.8522,45.8616,47431.0
2020-02-26 13:10:00,49.0,49.01,48.95,48.96,39705.0,45.8616,45.871,45.8148,45.8242,39705.0
2020-02-26 13:15:00,48.97,49.04,48.91,48.92,36564.0,45.8335,45.899,45.7774,45.7867,36564.0
2020-02-26 13:20:00,48.94,49.01,48.91,48.96,44578.0,45.8054,45.871,45.7774,45.8242,44578.0
2020-02-26 13:25:00,48.97,49.1,48.94,49.04,42219.0,45.8335,45.9552,45.8054,45.899,42219.0
2020-02-26 13:30:00,49.03,49.03,48.77,48.78,74329.0,45.8897,45.8897,45.6463,45.6557,74329.0
2020-02-26 13:35:00,48.79,48.82,48.47,48.47,81826.0,45.665,45.6931,45.3655,45.3655,81826.0
2020-02-26 13:40:00,48.45,48.46,48.13,48.13,103269.0,45.3468,45.3562,45.0473,45.0473,103269.0
2020-02-26 13:45:00,48.14,48.7,48.08,48.56,150515.0,45.0567,45.5808,45.0005,45.4498,150515.0
2020-02-26 13:50:00,48.55,48.57,48.42,48.42,78065.0,45.4404,45.4591,45.3187,45.3187,78065.0
2020-02-26 13:55:00,48.43,48.45,48.29,48.42,90073.0,45.3281,45.3468,45.1971,45.3187,90073.0
2020-02-26 14:00:00,48.42,48.65,48.37,48.53,126885.0,45.3187,45.534,45.2719,45.4217,126885.0
2020-02-26 14:05:00,48.53,48.78,48.53,48.63,125401.0,45.4217,45.6557,45.4217,45.5153,125401.0
2020-02-26 14:10:00,48.62,48.86,48.56,48.85,94215.0,45.5059,45.7306,45.4498,45.7212,94215.0
2020-02-26 14:15:00,48.85,48.85,48.59,48.61,79853.0,45.7212,45.7212,45.4779,45.4966,79853.0
2020-02-26 14:20:00,48.62,48.77,48.59,48.76,74550.0,45.5059,45.6463,45.4779,45.637,74550.0
2020-02-26 14:25:00,48.77,48.91,48.76,48.78,60513.0,45.6463,45.7774,45.637,45.6557,60513.0
2020-02-26 14:30:00,48.78,48.87,48.71,48.74,62663.0,45.6557,45.7399,45.5902,45.6183,62663.0
2020-02-26 14:35:00,48.74,48.94,48.73,48.82,58858.0,45.6183,45.8054,45.6089,45.6931,58858.0
2020-02-26 14:40:00,48.83,48.86,48.72,48.77,70182.0,45.7025,45.7306,45.5995,45.6463,70182.0
2020-02-26 14:45:00,48.77,48.88,48.73,48.8,64575.0,45.6463,45.7493,45.6089,45.6744,64575.0
2020-02-26 14:50:00,48.8,48.82,48.66,48.78,79233.0,45.6744,45.6931,45.5434,45.6557,79233.0
2020-02-26 14:55:00,48.8,48.87,48.65,48.66,81807.0,45.6744,45.7399,45.534,45.5434,81807.0
2020-02-26 15:00:00,48.66,48.83,48.66,48.76,84513.0,45.5434,45.7025,45.5434,45.637,84513.0
2020-02-26 15:05:00,48.77,48.85,48.69,48.83,105195.0,45.6463,45.7212,45.5715,45.7025,105195.0
2020-02-26 15:10:00,48.84,48.92,48.82,48.87,151654.0,45.7118,45.7867,45.6931,45.7399,151654.0
2020-02-26 15:15:00,48.87,49.07,48.86,48.98,162870.0,45.7399,45.9271,45.7306,45.8429,162870.0
2020-02-26 15:20:00,48.98,48.99,48.83,48.87,87541.0,45.8429,45.8522,45.7025,45.7399,87541.0
2020-02-26 15:25:00,48.87,48.91,48.78,48.89,134540.0,45.7399,45.7774,45.6557,45.7586,134540.0
2020-02-26 15:30:00,48.89,48.98,48.84,48.89,126292.0,45.7586,45.8429,45.7118,45.7586,126292.0
2020-02-26 15:35:00,48.89,49.03,48.87,49.03,132028.0,45.7586,45.8897,45.7399,45.8897,132028.0
2020-02-26 15:40:00,49.03,49.08,48.94,49.03,152713.0,45.8897,45.9365,45.8054,45.8897,152713.0
2020-02-26 15:45:00,49.02,49.07,48.89,48.94,209229.0,45.8803,45.9271,45.7586,45.8054,209229.0
2020-02-26 15:50:00,48.95,49.02,48.9,48.98,373659.0,45.8148,45.8803,45.768,45.8429,373659.0
2020-02-26 15:55:00,48.97,49.02,48.85,48.86,516969.0,45.8335,45.8803,45.7212,45.7306,516969.0
2020-02-27 09:30:00,47.15,47.15,46.12,46.37,393442.0,44.1301,44.1301,43.1661,43.4,393442.0
2020-02-27 09:35:00,46.34,46.65,45.77,46.59,180034.0,43.372,43.6621,42.8385,43.606,180034.0
2020-02-27 09:40:00,46.59,46.59,46.01,46.04,148728.0,43.606,43.606,43.0631,43.0912,148728.0
2020-02-27 09:45:00,46.02,46.1,45.81,45.91,193721.0,43.0725,43.1473,42.8759,42.9695,193721.0
2020-02-27 09:50:00,45.92,46.49,45.91,46.41,217762.0,42.9789,43.5124,42.9695,43.4375,217762.0
2020-02-27 09:55:00,46.41,46.66,46.35,46.52,195757.0,43.4375,43.6715,43.3813,43.5404,195757.0
2020-02-27 10:00:00,46.52,46.64,46.17,46.21,99609.0,43.5404,43.6528,43.2129,43.2503,99609.0
2020-02-27 10:05:00,46.22,46.44,46.2,46.3,103554.0,43.2597,43.4656,43.2409,43.3345,103554.0
2020-02-27 10:10:00,46.29,46.62,46.22,46.4,127728.0,43.3252,43.634,43.2597,43.4281,127728.0
2020-02-27 10:15:00,46.4,46.4,46.07,46.19,115783.0,43.4281,43.4281,43.1193,43.2316,115783.0
2020-02-27 10:20:00,46.19,46.34,46.01,46.11,122136.0,43.2316,43.372,43.0631,43.1567,122136.0
2020-02-27 10:25:00,46.13,46.13,45.86,45.94,160799.0,43.1754,43.1754,42.9227,42.9976,160799.0
2020-02-27 10:30:00,45.95,46.01,45.64,45.69,153400.0,43.0069,43.0631,42.7168,42.7636,153400.0
2020-02-27 10:35:00,45.69,46.31,45.68,46.27,98487.0,42.7636,43.3439,42.7542,43.3065,98487.0
2020-02-27 10:40:00,46.26,46.32,46.07,46.18,63306.0,43.2971,43.3532,43.1193,43.2222,63306.0
2020-02-27 10:45:00,46.19,46.61,46.19,46.57,107915.0,43.2316,43.6247,43.2316,43.5872,107915.0
2020-02-27 10:50:00,46.57,46.83,46.55,46.59,96523.0,43.5872,43.8306,43.5685,43.606,96523.0
2020-02-27 10:55:00,46.6,47.01,46.59,47.01,51148.0,43.6153,43.9991,43.606,43.9991,51148.0
2020-02-27 11:00:00,47.01,47.19,46.97,47.08,112120.0,43.9991,44.1675,43.9616,44.0646,112120.0
2020-02-27 11:05:00,47.09,47.5,47.04,47.42,120121.0,44.0739,44.4577,44.0271,44.3828,120121.0
2020-02-27 11:10:00,47.42,47.62,47.25,47.5,143986.0,44.3828,44.57,44.2237,44.4577,143986.0
2020-02-27 11:15:00,47.51,47.63,47.44,47.49,94619.0,44.467,44.5793,44.4015,44.4483,94619.0
2020-02-27 11:20:00,47.47,47.55,47.38,47.47,82847.0,44.4296,44.5045,44.3454,44.4296,82847.0
2020-02-27 11:25:00,47.45,47.57,47.32,47.52,78060.0,44.4109,44.5232,44.2892,44.4764,78060.0
2020-02-27 11:30:00,47.51,47.87,47.48,47.75,69640.0,44.467,44.804,44.439,44.6917,69640.0
2020-02-27 11:35:00,47.75,47.88,47.66,47.73,55147.0,44.6917,44.8133,44.6074,44.6729,55147.0
2020-02-27 11:40:00,47.74,47.92,47.67,47.79,69560.0,44.6823,44.8508,44.6168,44.7291,69560.0
2020-02-27 11:45:00,47.78,48.0,47.56,47.94,50547.0,44.7197,44.9256,44.5138,44.8695,50547.0
2020-02-27 11:50:00,47.93,48.07,47.81,48.06,65230.0,44.8601,44.9912,44.7478,44.9818,65230.0
2020-02-27 11:55:00,48.05,48.33,47.98,48.15,97888.0,44.9724,45.2345,44.9069,45.066,97888.0
2020-02-27 12:00:00,48.13,48.48,48.06,48.33,67011.0,45.0473,45.3749,44.9818,45.2345,67011.0
2020-02-27 12:05:00,48.34,48.59,48.28,48.56,108531.0,45.2439,45.4779,45.1877,45.4498,108531.0
2020-02-27 12:10:00,48.56,48.76,48.52,48.75,72903.0,45.4498,45.637,45.4123,45.6276,72903.0
2020-02-27 12:15:00,48.75,48.78,48.48,48.77,85069.0,45.6276,45.6557,45.3749,45.6463,85069.0
2020-02-27 12:20:00,48.77,48.77,48.38,48.52,139244.0,45.6463,45.6463,45.2813,45.4123,139244.0
2020-02-27 12:25:00,48.52,48.61,48.37,48.58,56338.0,45.4123,45.4966,45.2719,45.4685,56338.0
2020-02-27 12:30:00,48.58,48.9,48.55,48.76,68512.0,45.4685,45.768,45.4404,45.637,68512.0
2020-02-27 12:35:00,48.74,49.03,48.65,49.0,57484.0,45.6183,45.8897,45.534,45.8616,57484.0
2020-02-27 12:40:00,49.01,49.07,48.81,49.05,112264.0,45.871,45.9271,45.6838,45.9084,112264.0
2020-02-27 12:45:00,49.05,49.05,48.73,48.86,80839.0,45.9084,45.9084,45.6089,45.7306,80839.0
2020-02-27 12:50:00,48.84,49.05,48.76,49.0,121061.0,45.7118,45.9084,45.637,45.8616,121061.0
2020-02-27 12:55:00,49.0,49.02,48.66,48.69,117460.0,45.8616,45.8803,45.5434,45.5715,117460.0
2020-02-27 13:00:00,48.66,48.84,48.56,48.8,47341.0,45.5434,45.7118,45.4498,45.6744,47341.0
2020-02-27 13:05:00,48.79,49.06,48.74,49.06,53096.0,45.665,45.9178,45.6183,45.9178,53096.0
2020-02-27 13:10:00,49.05,49.2,49.04,49.17,56858.0,45.9084,46.0488,45.899,46.0207,56858.0
2020-02-27 13:15:00,49.21,49.21,48.89,48.92,63755.0,46.0581,46.0581,45.7586,45.7867,63755.0
2020-02-27 13:20:00,48.93,48.93,48.78,48.83,68436.0,45.7961,45.7961,45.6557,45.7025,68436.0
2020-02-27 13:25:00,48.83,48.87,48.57,48.62,57624.0,45.7025,45.7399,45.4591,45.5059,57624.0
2020-02-27 13:30:00,48.61,48.91,48.61,48.86,66582.0,45.4966,45.7774,45.4966,45.7306,66582.0
2020-02-27 13:35:00,48.86,48.86,48.6,48.73,59843.0,45.7306,45.7306,45.4872,45.6089,59843.0
2020-02-27 13:40:00,48.71,48.77,48.07,48.23,126162.0,45.5902,45.6463,44.9912,45.1409,126162.0
2020-02-27 13:45:00,48.26,48.46,48.18,48.39,133985.0,45.169,45.3562,45.0941,45.2907,133985.0
2020-02-27 13:50:00,48.4,48.68,48.28,48.65,100217.0,45.3,45.5621,45.1877,45.534,100217.0
2020-02-27 13:55:00,48.66,48.67,48.29,48.37,58688.0,45.5434,45.5527,45.1971,45.2719,58688.0
2020-02-27 14:00:00,48.35,48.4,48.2,48.23,83455.0,45.2532,45.3,45.1128,45.1409,83455.0
2020-02-27 14:05:00,48.23,48.3,47.95,47.98,81262.0,45.1409,45.2064,44.8788,44.9069,81262.0
2020-02-27 14:10:00,47.99,48.29,47.94,48.27,52154.0,44.9163,45.1971,44.8695,45.1784,52154.0
2020-02-27 14:15:00,48.25,48.32,48.01,48.11,55220.0,45.1596,45.2252,44.935,45.0286,55220.0
2020-02-27 14:20:00,48.11,48.32,48.09,48.28,53760.0,45.0286,45.2252,45.0099,45.1877,53760.0
2020-02-27 14:25:00,48.28,48.5,48.26,48.46,113407.0,45.1877,45.3936,45.169,45.3562,113407.0
2020-02-27 14:30:00,48.44,48.45,48.18,48.28,72169.0,45.3375,45.3468,45.0941,45.1877,72169.0
2020-02-27 14:35:00,48.28,48.42,48.21,48.24,67156.0,45.1877,45.3187,45.1222,45.1503,67156.0
2020-02-27 14:40:00,48.23,48.31,48.11,48.28,78519.0,45.1409,45.2158,45.0286,45.1877,78519.0
2020-02-27 14:45:00,48.27,48.27,47.9,48.23,114277.0,45.1784,45.1784,44.8321,45.1409,114277.0
2020-02-27 14:50:00,48.21,48.24,48.13,48.19,49273.0,45.1222,45.1503,45.0473,45.1035,49273.0
2020-02-27 14:55:00,48.18,48.19,47.91,48.02,95735.0,45.0941,45.1035,44.8414,44.9444,95735.0
2020-02-27 15:00:00,48.01,48.05,47.82,48.03,72422.0,44.935,44.9724,44.7572,44.9537,72422.0
2020-02-27 15:05:00,48.03,48.18,47.94,48.15,49803.0,44.9537,45.0941,44.8695,45.066,49803.0
2020-02-27 15:10:00,48.14,48.17,48.08,48.1,123951.0,45.0567,45.0848,45.0005,45.0192,123951.0
2020-02-27 15:15:00,48.1,48.13,47.93,47.99,101291.0,45.0192,45.0473,44.8601,44.9163,101291.0
2020-02-27 15:20:00,47.99,48.06,47.82,47.93,91504.0,44.9163,44.9818,44.7572,44.8601,91504.0
2020-02-27 15:25:00,47.92,47.94,47.78,47.81,97788.0,44.8508,44.8695,44.7197,44.7478,97788.0
2020-02-27 15:30:00,47.79,47.82,47.67,47.74,157775.0,44.7291,44.7572,44.6168,44.6823,157775.0
2020-02-27 15:35:00,47.72,47.73,47.54,47.58,129106.0,44.6636,44.6729,44.4951,44.5325,129106.0
2020-02-27 15:40:00,47.59,47.6,47.22,47.24,161784.0,44.5419,44.5513,44.1956,44.2143,161784.0
2020-02-27 15:45:00,47.25,47.38,47.15,47.3,143077.0,44.2237,44.3454,44.1301,44.2705,143077.0
2020-02-27 15:50:00,47.31,47.32,46.76,46.89,245923.0,44.2798,44.2892,43.7651,43.8867,245923.0
2020-02-27 15:55:00,46.89,46.91,46.62,46.62,403670.0,43.8867,43.9055,43.634,43.634,403670.0
2020-02-28 09:30:00,45.07,45.64,44.98,45.64,297328.0,42.1833,42.7168,42.0991,42.7168,297328.0
2020-02-28 09:35:00,45.58,46.36,45.45,46.3,184510.0,42.6606,43.3907,42.539,43.3345,184510.0
2020-02-28 09:40:00,46.28,46.77,45.92,45.92,154155.0,43.3158,43.7744,42.9789,42.9789,154155.0
2020-02-28 09:45:00,45.92,46.45,45.68,46.15,138265.0,42.9789,43.4749,42.7542,43.1941,138265.0
2020-02-28 09:50:00,46.11,46.19,45.74,45.84,138906.0,43.1567,43.2316,42.8104,42.904,138906.0
2020-02-28 09:55:00,45.86,45.98,45.59,45.75,120856.0,42.9227,43.035,42.67,42.8198,120856.0
2020-02-28 10:00:00,45.73,45.83,45.5,45.54,157546.0,42.801,42.8946,42.5858,42.6232,157546.0
2020-02-28 10:05:00,45.56,46.13,45.53,45.88,69863.0,42.6419,43.1754,42.6138,42.9414,69863.0
2020-02-28 10:10:00,45.88,46.05,45.66,45.88,80501.0,42.9414,43.1005,42.7355,42.9414,80501.0
2020-02-28 10:15:00,45.89,46.25,45.75,45.96,105759.0,42.9508,43.2877,42.8198,43.0163,105759.0
2020-02-28 10:20:00,46.0,46.1,45.61,45.73,117311.0,43.0537,43.1473,42.6887,42.801,117311.0
2020-02-28 10:25:00,45.72,46.0,45.39,45.39,105651.0,42.7917,43.0537,42.4828,42.4828,105651.0
2020-02-28 10:30:00,45.36,45.89,45.35,45.85,83499.0,42.4547,42.9508,42.4454,42.9134,83499.0
2020-02-28 10:35:00,45.82,46.05,45.66,45.68,79714.0,42.8853,43.1005,42.7355,42.7542,79714.0
2020-02-28 10:40:00,45.67,45.89,45.6,45.61,81255.0,42.7449,42.9508,42.6794,42.6887,81255.0
2020-02-28 10:45:00,45.62,45.82,45.54,45.62,86141.0,42.6981,42.8853,42.6232,42.6981,86141.0
2020-02-28 10:50:00,45.62,46.18,45.6,46.15,61163.0,42.6981,43.2222,42.6794,43.1941,61163.0
2020-02-28 10:55:00,46.15,46.15,45.87,45.97,68326.0,43.1941,43.1941,42.9321,43.0257,68326.0
2020-02-28 11:00:00,45.95,46.16,45.73,46.08,104467.0,43.0069,43.2035,42.801,43.1286,104467.0
2020-02-28 11:05:00,46.07,46.11,45.71,45.8,82125.0,43.1193,43.1567,42.7823,42.8666,82125.0
2020-02-28 11:10:00,45.81,46.03,45.71,45.9,127226.0,42.8759,43.0818,42.7823,42.9602,127226.0
2020-02-28 11:15:00,45.9,46.13,45.85,46.03,81810.0,42.9602,43.1754,42.9134,43.0818,81810.0
2020-02-28 11:20:00,46.02,46.24,45.9,46.05,86331.0,43.0725,43.2784,42.9602,43.1005,86331.0
2020-02-28 11:25:00,46.05,46.18,45.82,46.18,122924.0,43.1005,43.2222,42.8853,43.2222,122924.0
2020-02-28 11:30:00,46.19,46.35,46.11,46.22,73426.0,43.2316,43.3813,43.1567,43.2597,73426.0
2020-02-28 11:35:00,46.23,46.39,46.14,46.35,89435.0,43.269,43.4188,43.1848,43.3813,89435.0
2020-02-28 11:40:00,46.34,46.67,46.31,46.48,62925.0,43.372,43.6808,43.3439,43.503,62925.0
2020-02-28 11:45:00,46.45,46.45,46.13,46.27,126768.0,43.4749,43.4749,43.1754,43.3065,126768.0
2020-02-28 11:50:00,46.26,46.35,45.97,46.04,181683.0,43.2971,43.3813,43.0257,43.0912,181683.0
2020-02-28 11:55:00,46.02,46.24,45.85,46.0,63717.0,43.0725,43.2784,42.9134,43.0537,63717.0
2020-02-28 12:00:00,45.98,46.06,45.75,46.0,95344.0,43.035,43.1099,42.8198,43.0537,95344.0
2020-02-28 12:05:00,46.0,46.13,45.88,45.89,60491.0,43.0537,43.1754,42.9414,42.9508,60491.0
2020-02-28 12:10:00,45.9,45.96,45.82,45.84,41942.0,42.9602,43.0163,42.8853,42.904,41942.0
2020-02-28 12:15:00,45.84,46.04,45.77,46.02,61752.0,42.904,43.0912,42.8385,43.0725,61752.0
2020-02-28 12:20:00,46.01,46.18,45.86,45.87,59036.0,43.0631,43.2222,42.9227,42.9321,59036.0
2020-02-28 12:25:00,45.85,46.07,45.79,46.07,37695.0,42.9134,43.1193,42.8572,43.1193,37695.0
2020-02-28 12:30:00,46.08,46.22,45.93,45.96,79708.0,43.1286,43.2597,42.9882,43.0163,79708.0
2020-02-28 12:35:00,45.94,46.17,45.78,45.95,65423.0,42.9976,43.2129,42.8478,43.0069,65423.0
2020-02-28 12:40:00,45.94,46.13,45.82,46.0,266395.0,42.9976,43.1754,42.8853,43.0537,266395.0
2020-02-28 12:45:00,45.99,46.0,45.63,45.97,136171.0,43.0444,43.0537,42.7074,43.0257,136171.0
2020-02-28 12:50:00,45.96,46.3,45.89,46.2,112075.0,43.0163,43.3345,42.9508,43.2409,112075.0
2020-02-28 12:55:00,46.22,46.43,46.15,46.31,82797.0,43.2597,43.4562,43.1941,43.3439,82797.0
2020-02-28 13:00:00,46.33,46.71,46.14,46.25,147272.0,43.3626,43.7183,43.1848,43.2877,147272.0
2020-02-28 13:05:00,46.25,46.39,46.24,46.33,48100.0,43.2877,43.4188,43.2784,43.3626,48100.0
2020-02-28 13:10:00,46.31,46.35,46.06,46.08,60200.0,43.3439,43.3813,43.1099,43.1286,60200.0
2020-02-28 13:15:00,46.07,46.23,46.03,46.09,182309.0,43.1193,43.269,43.0818,43.138,182309.0
2020-02-28 13:20:00,46.09,46.17,45.9,46.0,93421.0,43.138,43.2129,42.9602,43.0537,93421.0
2020-02-28 13:25:00,45.99,46.08,45.86,45.86,41148.0,43.0444,43.1286,42.9227,42.9227,41148.0
2020-02-28 13:30:00,45.86,45.86,45.55,45.59,55168.0,42.9227,42.9227,42.6326,42.67,55168.0
2020-02-28 13:35:00,45.57,45.7,45.43,45.69,70057.0,42.6513,42.773,42.5203,42.7636,70057.0
2020-02-28 13:40:00,45.67,45.79,45.45,45.67,100261.0,42.7449,42.8572,42.539,42.7449,100261.0
2020-02-28 13:45:00,45.64,46.12,45.51,45.9,230271.0,42.7168,43.1661,42.5951,42.9602,230271.0
2020-02-28 13:50:00,45.92,45.99,45.77,45.87,89218.0,42.9789,43.0444,42.8385,42.9321,89218.0
2020-02-28 13:55:00,45.87,46.05,45.8,45.99,134473.0,42.9321,43.1005,42.8666,43.0444,134473.0
2020-02-28 14:00:00,46.0,46.0,45.72,45.74,181279.0,43.0537,43.0537,42.7917,42.8104,181279.0
2020-02-28 14:05:00,45.75,45.81,45.69,45.8,132277.0,42.8198,42.8759,42.7636,42.8666,132277.0
2020-02-28 14:10:00,45.81,46.14,45.81,46.01,106623.0,42.8759,43.1848,42.8759,43.0631,106623.0
2020-02-28 14:15:00,46.01,46.18,45.95,46.11,73630.0,43.0631,43.2222,43.0069,43.1567,73630.0
2020-02-28 14:20:00,46.08,46.2,45.93,46.02,80017.0,43.1286,43.2409,42.9882,43.0725,80017.0
2020-02-28 14:25:00,46.01,46.03,45.9,45.99,48608.0,43.0631,43.0818,42.9602,43.0444,48608.0
2020-02-28 14:30:00,46.0,46.6,45.97,46.13,119164.0,43.0537,43.6153,43.0257,43.1754,119164.0
2020-02-28 14:35:00,46.1,46.19,45.93,46.03,67287.0,43.1473,43.2316,42.9882,43.0818,67287.0
2020-02-28 14:40:00,46.05,46.5,46.03,46.46,79569.0,43.1005,43.5217,43.0818,43.4843,79569.0
2020-02-28 14:45:00,46.48,46.51,46.14,46.31,74825.0,43.503,43.5311,43.1848,43.3439,74825.0
2020-02-28 14:50:00,46.32,46.43,46.1,46.16,104707.0,43.3532,43.4562,43.1473,43.2035,104707.0
2020-02-28 14:55:00,46.15,46.17,45.94,46.02,86192.0,43.1941,43.2129,42.9976,43.0725,86192.0
2020-02-28 15:00:00,46.04,46.12,45.91,45.91,121282.0,43.0912,43.1661,42.9695,42.9695,121282.0
2020-02-28 15:05:00,45.9,46.04,45.8,45.88,90179.0,42.9602,43.0912,42.8666,42.9414,90179.0
2020-02-28 15:10:00,45.87,46.05,45.86,46.02,100306.0,42.9321,43.1005,42.9227,43.0725,100306.0
2020-02-28 15:15:00,46.0,46.34,45.95,46.13,110383.0,43.0537,43.372,43.0069,43.1754,110383.0
2020-02-28 15:20:00,46.16,46.17,45.89,45.93,115943.0,43.2035,43.2129,42.9508,42.9882,115943.0
2020-02-28 15:25:00,45.92,45.99,45.6,45.62,162324.0,42.9789,43.0444,42.6794,42.6981,162324.0
2020-02-28 15:30:00,45.6,45.91,45.57,45.64,133832.0,42.6794,42.9695,42.6513,42.7168,133832.0
2020-02-28 15:35:00,45.63,45.77,45.57,45.68,105310.0,42.7074,42.8385,42.6513,42.7542,105310.0
2020-02-28 15:40:00,45.69,45.71,45.24,45.26,175840.0,42.7636,42.7823,42.3424,42.3611,175840.0
2020-02-28 15:45:00,45.27,45.74,45.26,45.65,185937.0,42.3705,42.8104,42.3611,42.7262,185937.0
2020-02-28 15:50:00,45.63,45.65,45.46,45.63,237357.0,42.7074,42.7262,42.5483,42.7074,237357.0
2020-02-28 15:55:00,45.63,46.24,45.61,46.22,737552.0,42.7074,43.2784,42.6887,43.2597,737552.0
2020-03-02 09:30:00,46.54,46.76,45.75,45.97,343513.0,43.5592,43.7651,42.8198,43.0257,343513.0
2020-03-02 09:35:00,45.98,45.99,45.28,45.28,94890.0,43.035,43.0444,42.3799,42.3799,94890.0
2020-03-02 09:40:00,45.33,45.74,45.27,45.66,101228.0,42.4267,42.8104,42.3705,42.7355,101228.0
2020-03-02 09:45:00,45.58,45.94,45.4,45.4,127700.0,42.6606,42.9976,42.4922,42.4922,127700.0
2020-03-02 09:50:00,45.4,45.45,44.83,44.87,229167.0,42.4922,42.539,41.9587,41.9961,229167.0
2020-03-02 09:55:00,44.87,45.07,44.73,44.97,124220.0,41.9961,42.1833,41.8651,42.0897,124220.0
2020-03-02 10:00:00,44.98,44.99,44.65,44.73,159088.0,42.0991,42.1084,41.7902,41.8651,159088.0
2020-03-02 10:05:00,44.74,44.74,44.34,44.41,147470.0,41.8744,41.8744,41.5001,41.5656,147470.0
2020-03-02 10:10:00,44.44,44.91,44.44,44.73,106156.0,41.5937,42.0336,41.5937,41.8651,106156.0
2020-03-02 10:15:00,44.73,44.74,44.34,44.65,115900.0,41.8651,41.8744,41.5001,41.7902,115900.0
2020-03-02 10:20:00,44.66,44.75,44.44,44.71,138612.0,41.7996,41.8838,41.5937,41.8464,138612.0
2020-03-02 10:25:00,44.69,44.84,44.45,44.7,99285.0,41.8276,41.968,41.603,41.837,99285.0
2020-03-02 10:30:00,44.7,44.85,44.52,44.75,75735.0,41.837,41.9774,41.6685,41.8838,75735.0
2020-03-02 10:35:00,44.73,45.04,44.71,45.04,56053.0,41.8651,42.1552,41.8464,42.1552,56053.0
2020-03-02 10:40:00,45.04,45.19,44.88,45.12,47441.0,42.1552,42.2956,42.0055,42.2301,47441.0
2020-03-02 10:45:00,45.13,45.46,45.12,45.39,65649.0,42.2395,42.5483,42.2301,42.4828,65649.0
2020-03-02 10:50:00,45.36,45.69,45.34,45.59,60110.0,42.4547,42.7636,42.436,42.67,60110.0
2020-03-02 10:55:00,45.6,45.76,45.37,45.37,52529.0,42.6794,42.8291,42.4641,42.4641,52529.0
2020-03-02 11:00:00,45.38,45.55,45.28,45.45,53179.0,42.4735,42.6326,42.3799,42.539,53179.0
2020-03-02 11:05:00,45.42,45.5,45.29,45.34,63854.0,42.5109,42.5858,42.3892,42.436,63854.0
2020-03-02 11:10:00,45.34,45.86,45.34,45.82,61563.0,42.436,42.9227,42.436,42.8853,61563.0
2020-03-02 11:15:00,45.83,45.98,45.72,45.75,97702.0,42.8946,43.035,42.7917,42.8198,97702.0
2020-03-02 11:20:00,45.77,46.09,45.77,46.0,69107.0,42.8385,43.138,42.8385,43.0537,69107.0
2020-03-02 11:25:00,45.99,46.16,45.98,46.08,54410.0,43.0444,43.2035,43.035,43.1286,54410.0
2020-03-02 11:30:00,46.08,46.14,45.95,46.01,57535.0,43.1286,43.1848,43.0069,43.0631,57535.0
2020-03-02 11:35:00,46.02,46.25,45.98,46.22,51779.0,43.0725,43.2877,43.035,43.2597,51779.0
2020-03-02 11:40:00,46.24,46.26,46.09,46.23,48098.0,43.2784,43.2971,43.138,43.269,48098.0
2020-03-02 11:45:00,46.23,46.27,46.15,46.24,52147.0,43.269,43.3065,43.1941,43.2784,52147.0
2020-03-02 11:50:00,46.23,46.47,46.22,46.38,50055.0,43.269,43.4936,43.2597,43.4094,50055.0
2020-03-02 11:55:00,46.39,46.56,46.39,46.49,77366.0,43.4188,43.5779,43.4188,43.5124,77366.0
2020-03-02 12:00:00,46.47,46.6,46.44,46.49,54720.0,43.4936,43.6153,43.4656,43.5124,54720.0
2020-03-02 12:05:00,46.5,46.6,46.42,46.46,74986.0,43.5217,43.6153,43.4468,43.4843,74986.0
2020-03-02 12:10:00,46.47,46.54,46.39,46.5,63381.0,43.4936,43.5592,43.4188,43.5217,63381.0
2020-03-02 12:15:00,46.49,46.53,46.39,46.5,91043.0,43.5124,43.5498,43.4188,43.5217,91043.0
2020-03-02 12:20:00,46.5,46.53,46.33,46.34,65128.0,43.5217,43.5498,43.3626,43.372,65128.0
2020-03-02 12:25:00,46.34,46.42,46.3,46.34,57798.0,43.372,43.4468,43.3345,43.372,57798.0
2020-03-02 12:30:00,46.34,46.46,46.3,46.4,50426.0,43.372,43.4843,43.3345,43.4281,50426.0
2020-03-02 12:35:00,46.41,46.53,46.41,46.52,34413.0,43.4375,43.5498,43.4375,43.5404,34413.0
2020-03-02 12:40:00,46.52,46.55,46.35,46.41,34188.0,43.5404,43.5685,43.3813,43.4375,34188.0
2020-03-02 12:45:00,46.41,46.54,46.41,46.49,45562.0,43.4375,43.5592,43.4375,43.5124,45562.0
2020-03-02 12:50:00,46.49,46.59,46.43,46.58,28456.0,43.5124,43.606,43.4562,43.5966,28456.0
2020-03-02 12:55:00,46.58,46.63,46.53,46.58,28095.0,43.5966,43.6434,43.5498,43.5966,28095.0
2020-03-02 13:00:00,46.6,46.64,46.51,46.59,30226.0,43.6153,43.6528,43.5311,43.606,30226.0
2020-03-02 13:05:00,46.58,46.58,46.39,46.46,47816.0,43.5966,43.5966,43.4188,43.4843,47816.0
2020-03-02 13:10:00,46.46,46.47,46.25,46.35,69669.0,43.4843,43.4936,43.2877,43.3813,69669.0
2020-03-02 13:15:00,46.36,46.39,46.29,46.34,33645.0,43.3907,43.4188,43.3252,43.372,33645.0
2020-03-02 13:20:00,46.36,46.38,46.28,46.35,30252.0,43.3907,43.4094,43.3158,43.3813,30252.0
2020-03-02 13:25:00,46.35,46.39,46.13,46.23,56329.0,43.3813,43.4188,43.1754,43.269,56329.0
2020-03-02 13:30:00,46.23,46.27,46.0,46.11,109320.0,43.269,43.3065,43.0537,43.1567,109320.0
2020-03-02 13:35:00,46.08,46.2,46.07,46.13,113889.0,43.1286,43.2409,43.1193,43.1754,113889.0
2020-03-02 13:40:00,46.13,46.21,46.07,46.15,37603.0,43.1754,43.2503,43.1193,43.1941,37603.0
2020-03-02 13:45:00,46.15,46.17,45.97,46.0,56847.0,43.1941,43.2129,43.0257,43.0537,56847.0
2020-03-02 13:50:00,45.99,46.03,45.83,45.88,52431.0,43.0444,43.0818,42.8946,42.9414,52431.0
2020-03-02 13:55:00,45.88,46.09,45.88,46.06,69563.0,42.9414,43.138,42.9414,43.1099,69563.0
2020-03-02 14:00:00,46.06,46.11,45.99,46.05,50729.0,43.1099,43.1567,43.0444,43.1005,50729.0
2020-03-02 14:05:00,46.05,46.22,45.97,46.2,52024.0,43.1005,43.2597,43.0257,43.2409,52024.0
2020-03-02 14:10:00,46.19,46.31,46.15,46.3,63047.0,43.2316,43.3439,43.1941,43.3345,63047.0
2020-03-02 14:15:00,46.28,46.32,46.22,46.24,51502.0,43.3158,43.3532,43.2597,43.2784,51502.0
2020-03-02 14:20:00,46.23,46.29,46.06,46.06,61441.0,43.269,43.3252,43.1099,43.1099,61441.0
2020-03-02 14:25:00,46.06,46.13,45.96,45.98,74032.0,43.1099,43.1754,43.0163,43.035,74032.0
2020-03-02 14:30:00,45.98,46.05,45.91,45.95,81308.0,43.035,43.1005,42.9695,43.0069,81308.0
2020-03-02 14:35:00,45.95,45.98,45.84,45.9,87708.0,43.0069,43.035,42.904,42.9602,87708.0
2020-03-02 14:40:00,45.89,45.96,45.72,45.74,64042.0,42.9508,43.0163,42.7917,42.8104,64042.0
2020-03-02 14:45:00,45.73,45.91,45.66,45.88,141071.0,42.801,42.9695,42.7355,42.9414,141071.0
2020-03-02 14:50:00,45.87,45.94,45.75,45.93,75501.0,42.9321,42.9976,42.8198,42.9882,75501.0
2020-03-02 14:55:00,45.91,45.94,45.66,45.73,90112.0,42.9695,42.9976,42.7355,42.801,90112.0
2020-03-02 15:00:00,45.72,46.08,45.72,46.06,115427.0,42.7917,43.1286,42.7917,43.1099,115427.0
2020-03-02 15:05:00,46.07,46.22,46.04,46.16,129650.0,43.1193,43.2597,43.0912,43.2035,129650.0
2020-03-02 15:10:00,46.15,46.16,45.99,46.1,113293.0,43.1941,43.2035,43.0444,43.1473,113293.0
2020-03-02 15:15:00,46.09,46.13,46.01,46.08,110701.0,43.138,43.1754,43.0631,43.1286,110701.0
2020-03-02 15:20:00,46.1,46.28,46.09,46.19,101146.0,43.1473,43.3158,43.138,43.2316,101146.0
2020-03-02 15:25:00,46.2,46.24,46.13,46.2,93480.0,43.2409,43.2784,43.1754,43.2409,93480.0
2020-03-02 15:30:00,46.22,46.29,46.16,46.21,110971.0,43.2597,43.3252,43.2035,43.2503,110971.0
2020-03-02 15:35:00,46.21,46.29,46.14,46.19,169890.0,43.2503,43.3252,43.1848,43.2316,169890.0
2020-03-02 15:40:00,46.18,46.29,46.14,46.2,144667.0,43.2222,43.3252,43.1848,43.2409,144667.0
2020-03-02 15:45:00,46.2,46.6,46.2,46.58,165912.0,43.2409,43.6153,43.2409,43.5966,165912.0
2020-03-02 15:50:00,46.59,47.11,46.58,47.1,230563.0,43.606,44.0927,43.5966,44.0833,230563.0
2020-03-02 15:55:00,47.11,47.18,46.91,46.97,435807.0,44.0927,44.1582,43.9055,43.9616,435807.0
2020-03-03 09:30:00,47.54,47.77,46.78,46.88,249300.0,44.6723,44.8884,43.9581,44.0521,249300.0
2020-03-03 09:35:00,46.88,47.4,46.66,47.38,133104.0,44.0521,44.5407,43.8453,44.5219,133104.0
2020-03-03 09:40:00,47.43,47.46,47.14,47.37,60062.0,44.5689,44.5971,44.2964,44.5125,60062.0
2020-03-03 09:45:00,47.39,47.44,47.1,47.22,135086.0,44.5313,44.5783,44.2588,44.3716,135086.0
2020-03-03 09:50:00,47.19,47.23,46.82,46.91,86685.0,44.3434,44.381,43.9957,44.0803,86685.0
2020-03-03 09:55:00,46.88,47.11,46.84,47.0,61853.0,44.0521,44.2682,44.0145,44.1648,61853.0
2020-03-03 10:00:00,46.96,48.4,46.96,48.06,140288.0,44.1273,45.4804,44.1273,45.1609,140288.0
2020-03-03 10:05:00,48.07,48.26,47.34,47.76,107583.0,45.1703,45.3488,44.4843,44.879,107583.0
2020-03-03 10:10:00,47.81,47.96,47.2,47.24,80141.0,44.926,45.0669,44.3528,44.3904,80141.0
2020-03-03 10:15:00,47.22,47.29,46.94,47.11,56422.0,44.3716,44.4373,44.1085,44.2682,56422.0
2020-03-03 10:20:00,47.1,47.68,47.07,47.62,44452.0,44.2588,44.8038,44.2306,44.7474,44452.0
2020-03-03 10:25:00,47.59,47.71,47.41,47.5,144281.0,44.7192,44.832,44.5501,44.6347,144281.0
2020-03-03 10:30:00,47.48,47.7,47.41,47.45,110380.0,44.6159,44.8226,44.5501,44.5877,110380.0
2020-03-03 10:35:00,47.45,47.65,47.39,47.55,40227.0,44.5877,44.7756,44.5313,44.6817,40227.0
2020-03-03 10:40:00,47.53,47.75,47.47,47.56,44911.0,44.6629,44.8696,44.6065,44.6911,44911.0
2020-03-03 10:45:00,47.56,47.6,47.2,47.32,59149.0,44.6911,44.7286,44.3528,44.4655,59149.0
2020-03-03 10:50:00,47.35,47.47,47.27,47.37,48122.0,44.4937,44.6065,44.4186,44.5125,48122.0
2020-03-03 10:55:00,47.4,47.56,47.31,47.52,42687.0,44.5407,44.6911,44.4561,44.6535,42687.0
2020-03-03 11:00:00,47.5,47.55,47.23,47.28,34922.0,44.6347,44.6817,44.381,44.4279,34922.0
2020-03-03 11:05:00,47.3,47.32,46.97,47.0,31148.0,44.4467,44.4655,44.1366,44.1648,31148.0
2020-03-03 11:10:00,47.0,47.0,46.61,46.61,101653.0,44.1648,44.1648,43.7984,43.7984,101653.0
2020-03-03 11:15:00,46.63,46.89,46.63,46.68,37562.0,43.8172,44.0615,43.8172,43.8641,37562.0
2020-03-03 11:20:00,46.68,46.9,46.4,46.41,67502.0,43.8641,44.0709,43.601,43.6104,67502.0
2020-03-03 11:25:00,46.42,46.51,46.08,46.08,110867.0,43.6198,43.7044,43.3003,43.3003,110867.0
2020-03-03 11:30:00,46.08,46.33,46.05,46.24,61472.0,43.3003,43.5353,43.2721,43.4507,61472.0
2020-03-03 11:35:00,46.25,46.52,46.2,46.52,91872.0,43.4601,43.7138,43.4131,43.7138,91872.0
2020-03-03 11:40:00,46.52,46.57,46.22,46.38,51894.0,43.7138,43.7608,43.4319,43.5822,51894.0
2020-03-03 11:45:00,46.36,46.44,46.14,46.16,41734.0,43.5634,43.6386,43.3567,43.3755,41734.0
2020-03-03 11:50:00,46.17,46.73,46.17,46.68,44523.0,43.3849,43.9111,43.3849,43.8641,44523.0
2020-03-03 11:55:00,46.66,46.86,46.57,46.83,39451.0,43.8453,44.0333,43.7608,44.0051,39451.0
2020-03-03 12:00:00,46.82,46.82,46.64,46.79,39671.0,43.9957,43.9957,43.8266,43.9675,39671.0
2020-03-03 12:05:00,46.81,46.92,46.72,46.9,28736.0,43.9863,44.0897,43.9017,44.0709,28736.0
2020-03-03 12:10:00,46.89,46.9,46.59,46.62,41273.0,44.0615,44.0709,43.7796,43.8078,41273.0
2020-03-03 12:15:00,46.6,46.62,46.21,46.29,48648.0,43.789,43.8078,43.4225,43.4977,48648.0
2020-03-03 12:20:00,46.29,46.36,46.21,46.33,68879.0,43.4977,43.5634,43.4225,43.5353,68879.0
2020-03-03 12:25:00,46.33,46.41,46.08,46.2,59286.0,43.5353,43.6104,43.3003,43.4131,59286.0
2020-03-03 12:30:00,46.22,46.33,46.14,46.21,33400.0,43.4319,43.5353,43.3567,43.4225,33400.0
2020-03-03 12:35:00,46.21,46.28,46.1,46.28,67125.0,43.4225,43.4883,43.3191,43.4883,67125.0
2020-03-03 12:40:00,46.27,46.35,46.21,46.25,41900.0,43.4789,43.554,43.4225,43.4601,41900.0
2020-03-03 12:45:00,46.27,46.49,46.27,46.35,43272.0,43.4789,43.6856,43.4789,43.554,43272.0
2020-03-03 12:50:00,46.36,46.36,46.15,46.17,30771.0,43.5634,43.5634,43.3661,43.3849,30771.0
2020-03-03 12:55:00,46.17,46.23,46.1,46.18,27639.0,43.3849,43.4413,43.3191,43.3943,27639.0
2020-03-03 13:00:00,46.17,46.17,45.98,46.07,68338.0,43.3849,43.3849,43.2064,43.2909,68338.0
2020-03-03 13:05:00,46.08,46.14,45.99,46.02,47325.0,43.3003,43.3567,43.2158,43.244,47325.0
2020-03-03 13:10:00,46.02,46.08,45.86,45.93,39934.0,43.244,43.3003,43.0936,43.1594,39934.0
2020-03-03 13:15:00,45.94,46.02,45.81,45.86,49380.0,43.1688,43.244,43.0466,43.0936,49380.0
2020-03-03 13:20:00,45.88,45.92,45.72,45.81,34467.0,43.1124,43.15,42.9621,43.0466,34467.0
2020-03-03 13:25:00,45.79,45.85,45.57,45.83,65710.0,43.0278,43.0842,42.8211,43.0654,65710.0
2020-03-03 13:30:00,45.82,45.84,45.55,45.78,42970.0,43.056,43.0748,42.8023,43.0184,42970.0
2020-03-03 13:35:00,45.76,45.8,45.67,45.72,44516.0,42.9996,43.0372,42.9151,42.9621,44516.0
2020-03-03 13:40:00,45.71,45.73,45.4,45.41,45996.0,42.9527,42.9714,42.6614,42.6708,45996.0
2020-03-03 13:45:00,45.41,45.54,45.33,45.34,45051.0,42.6708,42.7929,42.5956,42.605,45051.0
2020-03-03 13:50:00,45.35,45.51,45.34,45.49,41017.0,42.6144,42.7647,42.605,42.7459,41017.0
2020-03-03 13:55:00,45.48,45.63,45.4,45.43,48477.0,42.7365,42.8775,42.6614,42.6895,48477.0
2020-03-03 14:00:00,45.43,45.58,45.35,45.38,50571.0,42.6895,42.8305,42.6144,42.6426,50571.0
2020-03-03 14:05:00,45.4,45.42,45.19,45.19,58454.0,42.6614,42.6801,42.464,42.464,58454.0
2020-03-03 14:10:00,45.19,45.68,45.17,45.68,114381.0,42.464,42.9245,42.4452,42.9245,114381.0
2020-03-03 14:15:00,45.7,45.74,45.39,45.45,82853.0,42.9433,42.9808,42.652,42.7083,82853.0
2020-03-03 14:20:00,45.43,45.63,45.28,45.34,72162.0,42.6895,42.8775,42.5486,42.605,72162.0
2020-03-03 14:25:00,45.34,45.78,45.31,45.71,51169.0,42.605,43.0184,42.5768,42.9527,51169.0
2020-03-03 14:30:00,45.72,45.72,45.53,45.64,44842.0,42.9621,42.9621,42.7835,42.8869,44842.0
2020-03-03 14:35:00,45.62,45.62,45.2,45.2,57157.0,42.8681,42.8681,42.4734,42.4734,57157.0
2020-03-03 14:40:00,45.19,45.22,45.05,45.17,56179.0,42.464,42.4922,42.3325,42.4452,56179.0
2020-03-03 14:45:00,45.14,45.49,45.13,45.44,55498.0,42.417,42.7459,42.4076,42.6989,55498.0
2020-03-03 14:50:00,45.48,45.62,45.33,45.61,51257.0,42.7365,42.8681,42.5956,42.8587,51257.0
2020-03-03 14:55:00,45.63,45.64,45.38,45.48,65724.0,42.8775,42.8869,42.6426,42.7365,65724.0
2020-03-03 15:00:00,45.48,45.78,45.39,45.77,69041.0,42.7365,43.0184,42.652,43.009,69041.0
2020-03-03 15:05:00,45.76,45.76,45.51,45.61,61188.0,42.9996,42.9996,42.7647,42.8587,61188.0
2020-03-03 15:10:00,45.61,46.1,45.61,46.01,137207.0,42.8587,43.3191,42.8587,43.2346,137207.0
2020-03-03 15:15:00,46.02,46.17,45.87,46.08,70068.0,43.244,43.3849,43.103,43.3003,70068.0
2020-03-03 15:20:00,46.07,46.11,45.42,45.45,101034.0,43.2909,43.3285,42.6801,42.7083,101034.0
2020-03-03 15:25:00,45.46,46.05,45.45,45.94,77201.0,42.7177,43.2721,42.7083,43.1688,77201.0
2020-03-03 15:30:00,45.96,45.96,45.64,45.73,109617.0,43.1876,43.1876,42.8869,42.9714,109617.0
2020-03-03 15:35:00,45.74,45.87,45.46,45.53,115846.0,42.9808,43.103,42.7177,42.7835,115846.0
2020-03-03 15:40:00,45.51,45.86,45.47,45.85,81694.0,42.7647,43.0936,42.7271,43.0842,81694.0
2020-03-03 15:45:00,45.86,45.97,45.54,45.54,101038.0,43.0936,43.197,42.7929,42.7929,101038.0
2020-03-03 15:50:00,45.54,45.54,45.1,45.28,191838.0,42.7929,42.7929,42.3795,42.5486,191838.0
2020-03-03 15:55:00,45.27,45.48,45.14,45.2,311284.0,42.5392,42.7365,42.417,42.4734,311284.0
2020-03-04 09:30:00,45.89,46.02,45.51,45.95,150086.0,43.1218,43.244,42.7647,43.1782,150086.0
2020-03-04 09:35:00,45.95,45.95,45.35,45.47,84770.0,43.1782,43.1782,42.6144,42.7271,84770.0
2020-03-04 09:40:00,45.46,45.73,45.46,45.69,71655.0,42.7177,42.9714,42.7177,42.9339,71655.0
2020-03-04 09:45:00,45.66,45.77,45.47,45.58,66567.0,42.9057,43.009,42.7271,42.8305,66567.0
2020-03-04 09:50:00,45.57,45.73,45.44,45.48,42143.0,42.8211,42.9714,42.6989,42.7365,42143.0
2020-03-04 09:55:00,45.48,45.49,45.1,45.15,57074.0,42.7365,42.7459,42.3795,42.4264,57074.0
2020-03-04 10:00:00,45.17,45.55,45.03,45.33,83488.0,42.4452,42.8023,42.3137,42.5956,83488.0
2020-03-04 10:05:00,45.34,45.48,45.16,45.41,52478.0,42.605,42.7365,42.4358,42.6708,52478.0
2020-03-04 10:10:00,45.41,45.6,45.33,45.53,72877.0,42.6708,42.8493,42.5956,42.7835,72877.0
2020-03-04 10:15:00,45.53,45.8,45.5,45.78,42399.0,42.7835,43.0372,42.7553,43.0184,42399.0
2020-03-04 10:20:00,45.8,45.98,45.75,45.94,72060.0,43.0372,43.2064,42.9902,43.1688,72060.0
2020-03-04 10:25:00,45.94,46.04,45.85,46.04,74965.0,43.1688,43.2627,43.0842,43.2627,74965.0
2020-03-04 10:30:00,46.02,46.07,45.7,45.77,52084.0,43.244,43.2909,42.9433,43.009,52084.0
2020-03-04 10:35:00,45.75,45.75,45.34,45.46,64524.0,42.9902,42.9902,42.605,42.7177,64524.0
2020-03-04 10:40:00,45.44,45.61,45.37,45.6,44023.0,42.6989,42.8587,42.6332,42.8493,44023.0
2020-03-04 10:45:00,45.6,45.64,45.34,45.49,53992.0,42.8493,42.8869,42.605,42.7459,53992.0
2020-03-04 10:50:00,45.51,45.6,45.45,45.46,30603.0,42.7647,42.8493,42.7083,42.7177,30603.0
2020-03-04 10:55:00,45.48,45.6,45.42,45.44,60779.0,42.7365,42.8493,42.6801,42.6989,60779.0
2020-03-04 11:00:00,45.47,45.61,45.39,45.42,52748.0,42.7271,42.8587,42.652,42.6801,52748.0
2020-03-04 11:05:00,45.43,45.56,45.33,45.45,136350.0,42.6895,42.8117,42.5956,42.7083,136350.0
2020-03-04 11:10:00,45.45,45.58,45.41,45.54,131036.0,42.7083,42.8305,42.6708,42.7929,131036.0
2020-03-04 11:15:00,45.56,45.62,45.27,45.36,66601.0,42.8117,42.8681,42.5392,42.6238,66601.0
2020-03-04 11:20:00,45.35,45.38,45.15,45.34,57959.0,42.6144,42.6426,42.4264,42.605,57959.0
2020-03-04 11:25:00,45.34,45.38,45.16,45.38,58514.0,42.605,42.6426,42.4358,42.6426,58514.0
2020-03-04 11:30:00,45.39,45.39,45.11,45.32,64517.0,42.652,42.652,42.3888,42.5862,64517.0
2020-03-04 11:35:00,45.31,45.31,45.07,45.14,42420.0,42.5768,42.5768,42.3513,42.417,42420.0
2020-03-04 11:40:00,45.13,45.17,44.99,45.17,117475.0,42.4076,42.4452,42.2761,42.4452,117475.0
2020-03-04 11:45:00,45.19,45.2,44.95,45.0,57660.0,42.464,42.4734,42.2385,42.2855,57660.0
2020-03-04 11:50:00,45.0,45.1,44.85,44.89,76473.0,42.2855,42.3795,42.1445,42.1821,76473.0
2020-03-04 11:55:00,44.88,45.13,44.88,45.02,56256.0,42.1727,42.4076,42.1727,42.3043,56256.0
2020-03-04 12:00:00,45.02,45.2,44.96,44.99,63429.0,42.3043,42.4734,42.2479,42.2761,63429.0
2020-03-04 12:05:00,45.0,45.09,44.95,45.06,48273.0,42.2855,42.3701,42.2385,42.3419,48273.0
2020-03-04 12:10:00,45.05,45.2,45.02,45.1,47758.0,42.3325,42.4734,42.3043,42.3795,47758.0
2020-03-04 12:15:00,45.1,45.18,45.06,45.12,33186.0,42.3795,42.4546,42.3419,42.3982,33186.0
2020-03-04 12:20:00,45.13,45.19,45.07,45.15,39468.0,42.4076,42.464,42.3513,42.4264,39468.0
2020-03-04 12:25:00,45.15,45.2,45.07,45.16,38713.0,42.4264,42.4734,42.3513,42.4358,38713.0
2020-03-04 12:30:00,45.15,45.27,45.15,45.19,46704.0,42.4264,42.5392,42.4264,42.464,46704.0
2020-03-04 12:35:00,45.2,45.21,45.09,45.13,55463.0,42.4734,42.4828,42.3701,42.4076,55463.0
2020-03-04 12:40:00,45.13,45.16,45.06,45.06,38314.0,42.4076,42.4358,42.3419,42.3419,38314.0
2020-03-04 12:45:00,45.07,45.12,44.96,45.12,68192.0,42.3513,42.3982,42.2479,42.3982,68192.0
2020-03-04 12:50:00,45.12,45.12,44.99,45.1,46031.0,42.3982,42.3982,42.2761,42.3795,46031.0
2020-03-04 12:55:00,45.09,45.22,45.08,45.21,69224.0,42.3701,42.4922,42.3607,42.4828,69224.0
2020-03-04 13:00:00,45.2,45.31,45.19,45.3,58888.0,42.4734,42.5768,42.464,42.5674,58888.0
2020-03-04 13:05:00,45.31,45.47,45.28,45.47,62277.0,42.5768,42.7271,42.5486,42.7271,62277.0
2020-03-04 13:10:00,45.45,45.57,45.44,45.56,40113.0,42.7083,42.8211,42.6989,42.8117,40113.0
2020-03-04 13:15:00,45.56,46.09,45.53,46.02,65798.0,42.8117,43.3097,42.7835,43.244,65798.0
2020-03-04 13:20:00,46.03,46.45,45.98,46.3,245043.0,43.2534,43.648,43.2064,43.5071,245043.0
2020-03-04 13:25:00,46.28,46.34,46.14,46.29,118460.0,43.4883,43.5447,43.3567,43.4977,118460.0
2020-03-04 13:30:00,46.29,46.38,46.2,46.29,100005.0,43.4977,43.5822,43.4131,43.4977,100005.0
2020-03-04 13:35:00,46.32,46.34,46.11,46.15,61402.0,43.5259,43.5447,43.3285,43.3661,61402.0
2020-03-04 13:40:00,46.15,46.24,46.07,46.16,67074.0,43.3661,43.4507,43.2909,43.3755,67074.0
2020-03-04 13:45:00,46.16,46.3,46.15,46.26,94362.0,43.3755,43.5071,43.3661,43.4695,94362.0
2020-03-04 13:50:00,46.27,46.29,46.15,46.2,92787.0,43.4789,43.4977,43.3661,43.4131,92787.0
2020-03-04 13:55:00,46.21,46.21,45.92,46.03,69497.0,43.4225,43.4225,43.15,43.2534,69497.0
2020-03-04 14:00:00,46.04,46.13,45.92,45.96,67896.0,43.2627,43.3473,43.15,43.1876,67896.0
2020-03-04 14:05:00,45.95,46.07,45.88,46.03,75663.0,43.1782,43.2909,43.1124,43.2534,75663.0
2020-03-04 14:10:00,46.03,46.12,45.97,45.98,83954.0,43.2534,43.3379,43.197,43.2064,83954.0
2020-03-04 14:15:00,45.99,46.09,45.96,45.96,168250.0,43.2158,43.3097,43.1876,43.1876,168250.0
2020-03-04 14:20:00,45.97,46.07,45.96,46.05,71349.0,43.197,43.2909,43.1876,43.2721,71349.0
2020-03-04 14:25:00,46.05,46.15,46.0,46.09,78627.0,43.2721,43.3661,43.2252,43.3097,78627.0
2020-03-04 14:30:00,46.09,46.22,46.09,46.19,94574.0,43.3097,43.4319,43.3097,43.4037,94574.0
2020-03-04 14:35:00,46.2,46.28,46.08,46.15,48793.0,43.4131,43.4883,43.3003,43.3661,48793.0
2020-03-04 14:40:00,46.16,46.22,46.09,46.14,46595.0,43.3755,43.4319,43.3097,43.3567,46595.0
2020-03-04 14:45:00,46.14,46.14,45.94,45.94,81238.0,43.3567,43.3567,43.1688,43.1688,81238.0
2020-03-04 14:50:00,45.94,46.1,45.84,46.05,66634.0,43.1688,43.3191,43.0748,43.2721,66634.0
2020-03-04 14:55:00,46.06,46.17,46.01,46.17,87479.0,43.2815,43.3849,43.2346,43.3849,87479.0
2020-03-04 15:00:00,46.15,46.41,46.14,46.4,103869.0,43.3661,43.6104,43.3567,43.601,103869.0
2020-03-04 15:05:00,46.4,46.4,46.26,46.33,82015.0,43.601,43.601,43.4695,43.5353,82015.0
2020-03-04 15:10:00,46.34,46.38,46.18,46.22,89369.0,43.5447,43.5822,43.3943,43.4319,89369.0
2020-03-04 15:15:00,46.21,46.23,46.15,46.16,61941.0,43.4225,43.4413,43.3661,43.3755,61941.0
2020-03-04 15:20:00,46.16,46.34,46.13,46.33,80994.0,43.3755,43.5447,43.3473,43.5353,80994.0
2020-03-04 15:25:00,46.35,46.52,46.34,46.51,107641.0,43.554,43.7138,43.5447,43.7044,107641.0
2020-03-04 15:30:00,46.51,46.64,46.37,46.44,233245.0,43.7044,43.8266,43.5728,43.6386,233245.0
2020-03-04 15:35:00,46.44,46.71,46.4,46.7,192327.0,43.6386,43.8923,43.601,43.8829,192327.0
2020-03-04 15:40:00,46.7,46.75,46.57,46.67,286532.0,43.8829,43.9299,43.7608,43.8547,286532.0
2020-03-04 15:45:00,46.66,46.87,46.63,46.87,203169.0,43.8453,44.0427,43.8172,44.0427,203169.0
2020-03-04 15:50:00,46.87,46.98,46.76,46.85,257306.0,44.0427,44.146,43.9393,44.0239,257306.0
2020-03-04 15:55:00,46.85,47.07,46.85,46.92,765904.0,44.0239,44.2306,44.0239,44.0897,765904.0
2020-03-05 09:30:00,45.06,45.25,44.66,45.24,360500.0,42.3419,42.5204,41.966,42.511,360500.0
2020-03-05 09:35:00,45.27,45.68,44.87,45.17,184287.0,42.5392,42.9245,42.1633,42.4452,184287.0
2020-03-05 09:40:00,45.18,45.29,44.52,44.64,117079.0,42.4546,42.558,41.8344,41.9472,117079.0
2020-03-05 09:45:00,44.7,45.0,44.48,44.83,114855.0,42.0036,42.2855,41.7969,42.1257,114855.0
2020-03-05 09:50:00,44.83,44.85,44.35,44.38,239487.0,42.1257,42.1445,41.6747,41.7029,239487.0
2020-03-05 09:55:00,44.39,44.39,44.18,44.34,107985.0,41.7123,41.7123,41.5149,41.6653,107985.0
2020-03-05 10:00:00,44.34,44.72,44.27,44.48,121015.0,41.6653,42.0224,41.5995,41.7969,121015.0
2020-03-05 10:05:00,44.47,44.7,44.41,44.66,68521.0,41.7875,42.0036,41.7311,41.966,68521.0
2020-03-05 10:10:00,44.68,45.1,44.65,45.03,170253.0,41.9848,42.3795,41.9566,42.3137,170253.0
2020-03-05 10:15:00,45.01,45.11,44.93,45.06,72119.0,42.2949,42.3888,42.2197,42.3419,72119.0
2020-03-05 10:20:00,45.06,45.21,44.93,45.0,55610.0,42.3419,42.4828,42.2197,42.2855,55610.0
2020-03-05 10:25:00,44.98,45.26,44.92,45.12,179919.0,42.2667,42.5298,42.2103,42.3982,179919.0
2020-03-05 10:30:00,45.11,45.23,44.99,45.07,167832.0,42.3888,42.5016,42.2761,42.3513,167832.0
2020-03-05 10:35:00,45.1,45.29,45.07,45.26,72050.0,42.3795,42.558,42.3513,42.5298,72050.0
2020-03-05 10:40:00,45.25,45.41,45.12,45.12,83669.0,42.5204,42.6708,42.3982,42.3982,83669.0
2020-03-05 10:45:00,45.13,45.14,44.94,45.08,121467.0,42.4076,42.417,42.2291,42.3607,121467.0
2020-03-05 10:50:00,45.04,45.04,44.8,44.89,62877.0,42.3231,42.3231,42.0975,42.1821,62877.0
2020-03-05 10:55:00,44.86,44.89,44.66,44.7,63798.0,42.1539,42.1821,41.966,42.0036,63798.0
2020-03-05 11:00:00,44.7,44.89,44.67,44.89,66450.0,42.0036,42.1821,41.9754,42.1821,66450.0
2020-03-05 11:05:00,44.91,45.18,44.91,45.17,61929.0,42.2009,42.4546,42.2009,42.4452,61929.0
2020-03-05 11:10:00,45.16,45.43,45.09,45.42,70462.0,42.4358,42.6895,42.3701,42.6801,70462.0
2020-03-05 11:15:00,45.4,45.43,45.33,45.4,70603.0,42.6614,42.6895,42.5956,42.6614,70603.0
2020-03-05 11:20:00,45.41,45.46,45.25,45.31,49381.0,42.6708,42.7177,42.5204,42.5768,49381.0
2020-03-05 11:25:00,45.3,45.51,45.23,45.4,64994.0,42.5674,42.7647,42.5016,42.6614,64994.0
2020-03-05 11:30:00,45.42,45.49,45.4,45.44,50386.0,42.6801,42.7459,42.6614,42.6989,50386.0
2020-03-05 11:35:00,45.44,45.46,45.29,45.34,123273.0,42.6989,42.7177,42.558,42.605,123273.0
2020-03-05 11:40:00,45.33,45.39,45.22,45.34,94766.0,42.5956,42.652,42.4922,42.605,94766.0
2020-03-05 11:45:00,45.34,45.53,45.29,45.52,61537.0,42.605,42.7835,42.558,42.7741,61537.0
2020-03-05 11:50:00,45.53,45.58,45.45,45.55,67475.0,42.7835,42.8305,42.7083,42.8023,67475.0
2020-03-05 11:55:00,45.55,45.55,45.33,45.39,82201.0,42.8023,42.8023,42.5956,42.652,82201.0
2020-03-05 12:00:00,45.39,45.45,45.25,45.29,67650.0,42.652,42.7083,42.5204,42.558,67650.0
2020-03-05 12:05:00,45.28,45.29,45.16,45.25,76515.0,42.5486,42.558,42.4358,42.5204,76515.0
2020-03-05 12:10:00,45.23,45.24,44.99,45.01,101055.0,42.5016,42.511,42.2761,42.2949,101055.0
2020-03-05 12:15:00,45.01,45.14,44.99,45.0,69061.0,42.2949,42.417,42.2761,42.2855,69061.0
2020-03-05 12:20:00,45.01,45.03,44.82,44.83,45692.0,42.2949,42.3137,42.1163,42.1257,45692.0
2020-03-05 12:25:00,44.84,44.95,44.69,44.9,66383.0,42.1351,42.2385,41.9942,42.1915,66383.0
2020-03-05 12:30:00,44.9,45.03,44.89,44.97,31623.0,42.1915,42.3137,42.1821,42.2573,31623.0
2020-03-05 12:35:00,44.96,45.06,44.77,44.82,57158.0,42.2479,42.3419,42.0694,42.1163,57158.0
2020-03-05 12:40:00,44.83,44.84,44.61,44.62,69269.0,42.1257,42.1351,41.919,41.9284,69269.0
2020-03-05 12:45:00,44.61,44.83,44.57,44.82,77385.0,41.919,42.1257,41.8814,42.1163,77385.0
2020-03-05 12:50:00,44.81,45.0,44.74,45.0,58835.0,42.1069,42.2855,42.0412,42.2855,58835.0
2020-03-05 12:55:00,45.0,45.04,44.8,44.8,82189.0,42.2855,42.3231,42.0975,42.0975,82189.0
2020-03-05 13:00:00,44.79,44.92,44.69,44.79,80948.0,42.0882,42.2103,41.9942,42.0882,80948.0
2020-03-05 13:05:00,44.78,44.88,44.74,44.75,35732.0,42.0788,42.1727,42.0412,42.0506,35732.0
2020-03-05 13:10:00,44.76,44.87,44.69,44.77,51471.0,42.06,42.1633,41.9942,42.0694,51471.0
2020-03-05 13:15:00,44.77,44.9,44.7,44.82,58380.0,42.0694,42.1915,42.0036,42.1163,58380.0
2020-03-05 13:20:00,44.82,45.0,44.79,44.92,71060.0,42.1163,42.2855,42.0882,42.2103,71060.0
2020-03-05 13:25:00,44.94,45.08,44.93,45.03,49329.0,42.2291,42.3607,42.2197,42.3137,49329.0
2020-03-05 13:30:00,45.04,45.11,44.91,44.91,154032.0,42.3231,42.3888,42.2009,42.2009,154032.0
2020-03-05 13:35:00,44.92,45.22,44.88,45.0,122822.0,42.2103,42.4922,42.1727,42.2855,122822.0
2020-03-05 13:40:00,45.0,45.04,44.89,44.91,68527.0,42.2855,42.3231,42.1821,42.2009,68527.0
2020-03-05 13:45:00,44.91,45.1,44.85,45.03,61446.0,42.2009,42.3795,42.1445,42.3137,61446.0
2020-03-05 13:50:00,45.04,45.15,44.91,44.93,52173.0,42.3231,42.4264,42.2009,42.2197,52173.0
2020-03-05 13:55:00,44.93,45.2,44.93,45.19,48168.0,42.2197,42.4734,42.2197,42.464,48168.0
2020-03-05 14:00:00,45.18,45.19,45.03,45.1,61559.0,42.4546,42.464,42.3137,42.3795,61559.0
2020-03-05 14:05:00,45.09,45.33,45.08,45.28,53063.0,42.3701,42.5956,42.3607,42.5486,53063.0
2020-03-05 14:10:00,45.29,45.55,45.24,45.53,98728.0,42.558,42.8023,42.511,42.7835,98728.0
2020-03-05 14:15:00,45.52,45.53,45.19,45.21,115189.0,42.7741,42.7835,42.464,42.4828,115189.0
2020-03-05 14:20:00,45.22,45.26,45.1,45.11,98899.0,42.4922,42.5298,42.3795,42.3888,98899.0
2020-03-05 14:25:00,45.11,45.24,45.04,45.19,72463.0,42.3888,42.511,42.3231,42.464,72463.0
2020-03-05 14:30:00,45.19,45.24,45.1,45.24,58492.0,42.464,42.511,42.3795,42.511,58492.0
2020-03-05 14:35:00,45.22,45.5,45.2,45.46,101917.0,42.4922,42.7553,42.4734,42.7177,101917.0
2020-03-05 14:40:00,45.45,45.55,45.41,45.54,94741.0,42.7083,42.8023,42.6708,42.7929,94741.0
2020-03-05 14:45:00,45.53,45.6,45.43,45.6,73484.0,42.7835,42.8493,42.6895,42.8493,73484.0
2020-03-05 14:50:00,45.6,45.66,45.29,45.29,84060.0,42.8493,42.9057,42.558,42.558,84060.0
2020-03-05 14:55:00,45.29,45.61,45.29,45.56,129741.0,42.558,42.8587,42.558,42.8117,129741.0
2020-03-05 15:00:00,45.58,45.59,45.46,45.51,101463.0,42.8305,42.8399,42.7177,42.7647,101463.0
2020-03-05 15:05:00,45.5,45.62,45.48,45.55,104766.0,42.7553,42.8681,42.7365,42.8023,104766.0
2020-03-05 15:10:00,45.54,45.59,45.33,45.38,279191.0,42.7929,42.8399,42.5956,42.6426,279191.0
2020-03-05 15:15:00,45.39,45.42,45.26,45.31,98302.0,42.652,42.6801,42.5298,42.5768,98302.0
2020-03-05 15:20:00,45.31,45.41,45.06,45.12,107148.0,42.5768,42.6708,42.3419,42.3982,107148.0
2020-03-05 15:25:00,45.12,45.43,45.1,45.33,207963.0,42.3982,42.6895,42.3795,42.5956,207963.0
2020-03-05 15:30:00,45.32,45.69,45.27,45.63,214695.0,42.5862,42.9339,42.5392,42.8775,214695.0
2020-03-05 15:35:00,45.63,45.7,45.48,45.48,164171.0,42.8775,42.9433,42.7365,42.7365,164171.0
2020-03-05 15:40:00,45.49,45.53,45.26,45.38,154362.0,42.7459,42.7835,42.5298,42.6426,154362.0
2020-03-05 15:45:00,45.39,45.47,45.29,45.31,180222.0,42.652,42.7271,42.558,42.5768,180222.0
2020-03-05 15:50:00,45.25,45.59,45.14,45.21,485494.0,42.5204,42.8399,42.417,42.4828,485494.0
2020-03-05 15:55:00,45.21,45.36,45.1,45.24,634692.0,42.4828,42.6238,42.3795,42.511,634692.0
2020-03-06 09:30:00,43.56,43.8,42.72,43.45,579388.0,40.9323,41.1579,40.143,40.829,579388.0
2020-03-06 09:35:00,43.44,44.7,43.43,44.69,266464.0,40.8196,42.0036,40.8102,41.9942,266464.0
2020-03-06 09:40:00,44.67,45.61,44.25,45.56,236393.0,41.9754,42.8587,41.5807,42.8117,236393.0
2020-03-06 09:45:00,45.53,45.53,44.32,44.33,129906.0,42.7835,42.7835,41.6465,41.6559,129906.0
2020-03-06 09:50:00,44.3,44.61,44.1,44.52,105900.0,41.6277,41.919,41.4398,41.8344,105900.0
2020-03-06 09:55:00,44.52,45.07,44.45,45.07,102085.0,41.8344,42.3513,41.7687,42.3513,102085.0
2020-03-06 10:00:00,45.07,45.26,44.91,45.06,123507.0,42.3513,42.5298,42.2009,42.3419,123507.0
2020-03-06 10:05:00,45.07,45.34,44.75,44.94,106879.0,42.3513,42.605,42.0506,42.2291,106879.0
2020-03-06 10:10:00,44.91,45.48,44.78,45.29,126507.0,42.2009,42.7365,42.0788,42.558,126507.0
2020-03-06 10:15:00,45.25,46.36,45.18,46.19,261479.0,42.5204,43.5634,42.4546,43.4037,261479.0
2020-03-06 10:20:00,46.13,46.28,45.69,45.79,202583.0,43.3473,43.4883,42.9339,43.0278,202583.0
2020-03-06 10:25:00,45.82,46.27,45.8,46.2,144269.0,43.056,43.4789,43.0372,43.4131,144269.0
2020-03-06 10:30:00,46.2,46.37,45.97,45.99,142291.0,43.4131,43.5728,43.197,43.2158,142291.0
2020-03-06 10:35:00,45.99,46.28,45.98,46.14,111709.0,43.2158,43.4883,43.2064,43.3567,111709.0
2020-03-06 10:40:00,46.11,46.46,46.09,46.45,111599.0,43.3285,43.6574,43.3097,43.648,111599.0
2020-03-06 10:45:00,46.45,46.68,46.31,46.68,203409.0,43.648,43.8641,43.5165,43.8641,203409.0
2020-03-06 10:50:00,46.68,46.8,46.39,46.4,128834.0,43.8641,43.9769,43.5916,43.601,128834.0
2020-03-06 10:55:00,46.38,46.43,46.06,46.35,178637.0,43.5822,43.6292,43.2815,43.554,178637.0
2020-03-06 11:00:00,46.35,46.46,46.19,46.28,214477.0,43.554,43.6574,43.4037,43.4883,214477.0
2020-03-06 11:05:00,46.26,46.61,46.25,46.45,125402.0,43.4695,43.7984,43.4601,43.648,125402.0
2020-03-06 11:10:00,46.43,46.58,46.23,46.25,111776.0,43.6292,43.7702,43.4413,43.4601,111776.0
2020-03-06 11:15:00,46.26,46.47,46.24,46.4,107856.0,43.4695,43.6668,43.4507,43.601,107856.0
2020-03-06 11:20:00,46.38,46.47,45.9,45.92,343496.0,43.5822,43.6668,43.1312,43.15,343496.0
2020-03-06 11:25:00,45.9,46.07,45.7,45.73,171558.0,43.1312,43.2909,42.9433,42.9714,171558.0
2020-03-06 11:30:00,45.74,45.94,45.62,45.92,293472.0,42.9808,43.1688,42.8681,43.15,293472.0
2020-03-06 11:35:00,45.92,46.22,45.86,46.19,139085.0,43.15,43.4319,43.0936,43.4037,139085.0
2020-03-06 11:40:00,46.19,46.27,45.94,46.04,197607.0,43.4037,43.4789,43.1688,43.2627,197607.0
2020-03-06 11:45:00,46.04,46.07,45.76,45.78,112238.0,43.2627,43.2909,42.9996,43.0184,112238.0
2020-03-06 11:50:00,45.78,46.34,45.74,46.34,80268.0,43.0184,43.5447,42.9808,43.5447,80268.0
2020-03-06 11:55:00,46.31,46.34,46.09,46.2,98838.0,43.5165,43.5447,43.3097,43.4131,98838.0
2020-03-06 12:00:00,46.2,46.24,45.93,45.94,81205.0,43.4131,43.4507,43.1594,43.1688,81205.0
2020-03-06 12:05:00,45.92,46.06,45.78,45.92,87464.0,43.15,43.2815,43.0184,43.15,87464.0
2020-03-06 12:10:00,45.9,45.99,45.59,45.59,82626.0,43.1312,43.2158,42.8399,42.8399,82626.0
2020-03-06 12:15:00,45.59,45.71,45.33,45.42,78976.0,42.8399,42.9527,42.5956,42.6801,78976.0
2020-03-06 12:20:00,45.4,45.63,45.32,45.32,43725.0,42.6614,42.8775,42.5862,42.5862,43725.0
2020-03-06 12:25:00,45.32,45.43,45.26,45.34,66721.0,42.5862,42.6895,42.5298,42.605,66721.0
2020-03-06 12:30:00,45.36,45.76,45.34,45.68,43780.0,42.6238,42.9996,42.605,42.9245,43780.0
2020-03-06 12:35:00,45.67,45.88,45.6,45.73,58460.0,42.9151,43.1124,42.8493,42.9714,58460.0
2020-03-06 12:40:00,45.72,45.88,45.67,45.86,50235.0,42.9621,43.1124,42.9151,43.0936,50235.0
2020-03-06 12:45:00,45.86,45.95,45.62,45.66,44739.0,43.0936,43.1782,42.8681,42.9057,44739.0
2020-03-06 12:50:00,45.65,45.66,45.42,45.43,38408.0,42.8963,42.9057,42.6801,42.6895,38408.0
2020-03-06 12:55:00,45.43,45.62,45.41,45.59,56713.0,42.6895,42.8681,42.6708,42.8399,56713.0
2020-03-06 13:00:00,45.58,45.73,45.53,45.63,45575.0,42.8305,42.9714,42.7835,42.8775,45575.0
2020-03-06 13:05:00,45.65,45.74,45.54,45.56,51369.0,42.8963,42.9808,42.7929,42.8117,51369.0
2020-03-06 13:10:00,45.55,45.65,45.31,45.44,66762.0,42.8023,42.8963,42.5768,42.6989,66762.0
2020-03-06 13:15:00,45.45,45.58,45.44,45.48,33904.0,42.7083,42.8305,42.6989,42.7365,33904.0
2020-03-06 13:20:00,45.5,45.78,45.5,45.76,37534.0,42.7553,43.0184,42.7553,42.9996,37534.0
2020-03-06 13:25:00,45.75,45.75,45.55,45.65,44019.0,42.9902,42.9902,42.8023,42.8963,44019.0
2020-03-06 13:30:00,45.67,45.73,45.56,45.57,38113.0,42.9151,42.9714,42.8117,42.8211,38113.0
2020-03-06 13:35:00,45.56,45.58,45.51,45.57,48863.0,42.8117,42.8305,42.7647,42.8211,48863.0
2020-03-06 13:40:00,45.57,45.66,45.43,45.48,60455.0,42.8211,42.9057,42.6895,42.7365,60455.0
2020-03-06 13:45:00,45.46,45.47,45.19,45.25,71468.0,42.7177,42.7271,42.464,42.5204,71468.0
2020-03-06 13:50:00,45.25,45.27,45.1,45.12,56510.0,42.5204,42.5392,42.3795,42.3982,56510.0
2020-03-06 13:55:00,45.13,45.34,45.12,45.28,45251.0,42.4076,42.605,42.3982,42.5486,45251.0
2020-03-06 14:00:00,45.28,45.28,45.13,45.21,43244.0,42.5486,42.5486,42.4076,42.4828,43244.0
2020-03-06 14:05:00,45.2,45.24,45.13,45.16,50683.0,42.4734,42.511,42.4076,42.4358,50683.0
2020-03-06 14:10:00,45.13,45.28,45.12,45.18,52865.0,42.4076,42.5486,42.3982,42.4546,52865.0
2020-03-06 14:15:00,45.18,45.27,45.16,45.23,40084.0,42.4546,42.5392,42.4358,42.5016,40084.0
2020-03-06 14:20:00,45.23,45.33,45.19,45.26,40447.0,42.5016,42.5956,42.464,42.5298,40447.0
2020-03-06 14:25:00,45.25,45.4,45.22,45.24,52261.0,42.5204,42.6614,42.4922,42.511,52261.0
2020-03-06 14:30:00,45.21,45.25,44.96,44.97,76959.0,42.4828,42.5204,42.2479,42.2573,76959.0
2020-03-06 14:35:00,44.98,44.99,44.91,44.92,48840.0,42.2667,42.2761,42.2009,42.2103,48840.0
2020-03-06 14:40:00,44.93,45.02,44.84,44.93,100900.0,42.2197,42.3043,42.1351,42.2197,100900.0
2020-03-06 14:45:00,44.93,45.06,44.86,44.9,102430.0,42.2197,42.3419,42.1539,42.1915,102430.0
2020-03-06 14:50:00,44.91,45.04,44.91,45.04,59874.0,42.2009,42.3231,42.2009,42.3231,59874.0
2020-03-06 14:55:00,45.05,45.2,45.03,45.06,69394.0,42.3325,42.4734,42.3137,42.3419,69394.0
2020-03-06 15:00:00,45.06,45.12,44.95,44.98,70484.0,42.3419,42.3982,42.2385,42.2667,70484.0
2020-03-06 15:05:00,44.97,45.02,44.83,44.84,59428.0,42.2573,42.3043,42.1257,42.1351,59428.0
2020-03-06 15:10:00,44.84,45.08,44.81,44.85,71811.0,42.1351,42.3607,42.1069,42.1445,71811.0
2020-03-06 15:15:00,44.87,45.15,44.82,45.15,68885.0,42.1633,42.4264,42.1163,42.4264,68885.0
2020-03-06 15:20:00,45.15,45.23,45.06,45.21,76849.0,42.4264,42.5016,42.3419,42.4828,76849.0
2020-03-06 15:25:00,45.21,45.26,45.04,45.05,95812.0,42.4828,42.5298,42.3231,42.3325,95812.0
2020-03-06 15:30:00,45.04,45.47,44.96,45.4,173618.0,42.3231,42.7271,42.2479,42.6614,173618.0
2020-03-06 15:35:00,45.39,45.55,45.1,45.12,132087.0,42.652,42.8023,42.3795,42.3982,132087.0
2020-03-06 15:40:00,45.13,45.36,45.03,45.32,119063.0,42.4076,42.6238,42.3137,42.5862,119063.0
2020-03-06 15:45:00,45.3,45.48,45.16,45.38,131360.0,42.5674,42.7365,42.4358,42.6426,131360.0
2020-03-06 15:50:00,45.4,45.75,45.36,45.64,237494.0,42.6614,42.9902,42.6238,42.8869,237494.0
2020-03-06 15:55:00,45.65,45.88,45.61,45.74,303110.0,42.8963,43.1124,42.8587,42.9808,303110.0
2020-03-09 09:30:00,42.89,43.3,42.72,43.27,228588.0,40.3028,40.688,40.143,40.6598,228588.0
2020-03-09 09:35:00,43.27,43.27,43.27,43.27,0.0,40.6598,40.6598,40.6598,40.6598,0.0
2020-03-09 09:40:00,43.27,43.27,43.27,43.27,0.0,40.6598,40.6598,40.6598,40.6598,0.0
2020-03-09 09:45:00,43.19,43.5,43.07,43.37,34829.0,40.5847,40.876,40.4719,40.7538,34829.0
2020-03-09 09:50:00,43.39,44.1,43.39,43.91,159663.0,40.7726,41.4398,40.7726,41.2612,159663.0
2020-03-09 09:55:00,43.92,45.61,43.85,44.96,213214.0,41.2706,42.8587,41.2049,42.2479,213214.0
2020-03-09 10:00:00,44.97,45.01,44.23,44.25,153411.0,42.2573,42.2949,41.5619,41.5807,153411.0
2020-03-09 10:05:00,44.25,45.09,44.14,44.95,146952.0,41.5807,42.3701,41.4774,42.2385,146952.0
2020-03-09 10:10:00,45.0,45.14,44.23,44.41,161546.0,42.2855,42.417,41.5619,41.7311,161546.0
2020-03-09 10:15:00,44.42,44.92,44.42,44.9,67371.0,41.7405,42.2103,41.7405,42.1915,67371.0
2020-03-09 10:20:00,44.88,44.97,44.52,44.54,258839.0,42.1727,42.2573,41.8344,41.8532,258839.0
2020-03-09 10:25:00,44.51,44.86,44.41,44.56,169753.0,41.825,42.1539,41.7311,41.872,169753.0
2020-03-09 10:30:00,44.55,44.92,44.4,44.76,88171.0,41.8626,42.2103,41.7217,42.06,88171.0
2020-03-09 10:35:00,44.76,44.76,44.44,44.62,69081.0,42.06,42.06,41.7593,41.9284,69081.0
2020-03-09 10:40:00,44.62,44.85,44.59,44.73,70264.0,41.9284,42.1445,41.9002,42.0318,70264.0
2020-03-09 10:45:00,44.76,44.82,44.5,44.51,75475.0,42.06,42.1163,41.8156,41.825,75475.0
2020-03-09 10:50:00,44.54,44.57,44.17,44.31,111217.0,41.8532,41.8814,41.5056,41.6371,111217.0
2020-03-09 10:55:00,44.3,44.45,44.11,44.31,81450.0,41.6277,41.7687,41.4492,41.6371,81450.0
2020-03-09 11:00:00,44.3,44.36,44.05,44.13,43201.0,41.6277,41.6841,41.3928,41.468,43201.0
2020-03-09 11:05:00,44.12,44.2,43.98,44.14,67116.0,41.4586,41.5337,41.327,41.4774,67116.0
2020-03-09 11:10:00,44.12,44.36,44.08,44.18,52786.0,41.4586,41.6841,41.421,41.5149,52786.0
2020-03-09 11:15:00,44.14,44.43,44.13,44.24,68218.0,41.4774,41.7499,41.468,41.5713,68218.0
2020-03-09 11:20:00,44.23,44.47,44.15,44.45,69136.0,41.5619,41.7875,41.4868,41.7687,69136.0
2020-03-09 11:25:00,44.46,44.61,44.36,44.48,66486.0,41.7781,41.919,41.6841,41.7969,66486.0
2020-03-09 11:30:00,44.46,44.54,44.3,44.51,57948.0,41.7781,41.8532,41.6277,41.825,57948.0
2020-03-09 11:35:00,44.52,44.84,44.51,44.79,109827.0,41.8344,42.1351,41.825,42.0882,109827.0
2020-03-09 11:40:00,44.82,44.82,44.54,44.74,107075.0,42.1163,42.1163,41.8532,42.0412,107075.0
2020-03-09 11:45:00,44.75,44.92,44.61,44.91,51822.0,42.0506,42.2103,41.919,42.2009,51822.0
2020-03-09 11:50:00,44.91,45.0,44.74,44.88,114821.0,42.2009,42.2855,42.0412,42.1727,114821.0
2020-03-09 11:55:00,44.88,44.89,44.74,44.8,137843.0,42.1727,42.1821,42.0412,42.0975,137843.0
2020-03-09 12:00:00,44.81,44.86,44.61,44.81,162707.0,42.1069,42.1539,41.919,42.1069,162707.0
2020-03-09 12:05:00,44.82,44.94,44.74,44.89,49697.0,42.1163,42.2291,42.0412,42.1821,49697.0
2020-03-09 12:10:00,44.88,44.95,44.69,44.72,66656.0,42.1727,42.2385,41.9942,42.0224,66656.0
2020-03-09 12:15:00,44.73,44.84,44.54,44.6,52794.0,42.0318,42.1351,41.8532,41.9096,52794.0
2020-03-09 12:20:00,44.58,44.6,44.37,44.44,39007.0,41.8908,41.9096,41.6935,41.7593,39007.0
2020-03-09 12:25:00,44.43,44.46,44.23,44.28,43222.0,41.7499,41.7781,41.5619,41.6089,43222.0
2020-03-09 12:30:00,44.28,44.4,44.18,44.26,55406.0,41.6089,41.7217,41.5149,41.5901,55406.0
2020-03-09 12:35:00,44.25,44.32,44.16,44.22,55796.0,41.5807,41.6465,41.4962,41.5525,55796.0
2020-03-09 12:40:00,44.22,44.32,43.96,44.09,75091.0,41.5525,41.6465,41.3082,41.4304,75091.0
2020-03-09 12:45:00,44.09,44.19,43.92,43.96,65290.0,41.4304,41.5243,41.2706,41.3082,65290.0
2020-03-09 12:50:00,43.95,44.03,43.85,43.89,58897.0,41.2988,41.374,41.2049,41.2424,58897.0
2020-03-09 12:55:00,43.87,43.97,43.8,43.84,45842.0,41.2236,41.3176,41.1579,41.1955,45842.0
2020-03-09 13:00:00,43.84,43.92,43.57,43.57,87992.0,41.1955,41.2706,40.9417,40.9417,87992.0
2020-03-09 13:05:00,43.57,43.88,43.49,43.8,66825.0,40.9417,41.233,40.8666,41.1579,66825.0
2020-03-09 13:10:00,43.78,44.1,43.78,44.08,53943.0,41.1391,41.4398,41.1391,41.421,53943.0
2020-03-09 13:15:00,44.08,44.09,43.83,43.84,42568.0,41.421,41.4304,41.1861,41.1955,42568.0
2020-03-09 13:20:00,43.83,43.83,43.55,43.56,56045.0,41.1861,41.1861,40.923,40.9323,56045.0
2020-03-09 13:25:00,43.57,43.6,43.52,43.59,52165.0,40.9417,40.9699,40.8948,40.9605,52165.0
2020-03-09 13:30:00,43.58,43.59,43.38,43.38,125279.0,40.9511,40.9605,40.7632,40.7632,125279.0
2020-03-09 13:35:00,43.4,43.44,43.32,43.33,59700.0,40.782,40.8196,40.7068,40.7162,59700.0
2020-03-09 13:40:00,43.33,43.46,43.32,43.38,67652.0,40.7162,40.8384,40.7068,40.7632,67652.0
2020-03-09 13:45:00,43.4,43.6,43.35,43.49,59860.0,40.782,40.9699,40.735,40.8666,59860.0
2020-03-09 13:50:00,43.43,43.43,43.3,43.35,76480.0,40.8102,40.8102,40.688,40.735,76480.0
2020-03-09 13:55:00,43.34,43.4,43.24,43.3,52020.0,40.7256,40.782,40.6317,40.688,52020.0
2020-03-09 14:00:00,43.28,43.33,43.08,43.09,64829.0,40.6692,40.7162,40.4813,40.4907,64829.0
2020-03-09 14:05:00,43.06,43.27,42.93,43.09,104417.0,40.4625,40.6598,40.3404,40.4907,104417.0
2020-03-09 14:10:00,43.08,43.52,43.07,43.52,57418.0,40.4813,40.8948,40.4719,40.8948,57418.0
2020-03-09 14:15:00,43.53,43.67,43.38,43.46,65557.0,40.9042,41.0357,40.7632,40.8384,65557.0
2020-03-09 14:20:00,43.47,43.58,43.38,43.49,57708.0,40.8478,40.9511,40.7632,40.8666,57708.0
2020-03-09 14:25:00,43.51,43.53,43.22,43.22,67219.0,40.8854,40.9042,40.6129,40.6129,67219.0
2020-03-09 14:30:00,43.22,43.39,43.18,43.32,66269.0,40.6129,40.7726,40.5753,40.7068,66269.0
2020-03-09 14:35:00,43.31,43.37,43.11,43.25,84320.0,40.6974,40.7538,40.5095,40.641,84320.0
2020-03-09 14:40:00,43.23,43.3,43.01,43.07,76275.0,40.6223,40.688,40.4155,40.4719,76275.0
2020-03-09 14:45:00,43.05,43.31,43.01,43.11,96582.0,40.4531,40.6974,40.4155,40.5095,96582.0
2020-03-09 14:50:00,43.12,43.53,43.12,43.52,110463.0,40.5189,40.9042,40.5189,40.8948,110463.0
2020-03-09 14:55:00,43.53,43.66,43.47,43.5,113638.0,40.9042,41.0263,40.8478,40.876,113638.0
2020-03-09 15:00:00,43.51,43.59,43.29,43.49,142367.0,40.8854,40.9605,40.6786,40.8666,142367.0
2020-03-09 15:05:00,43.5,43.66,43.41,43.6,125645.0,40.876,41.0263,40.7914,40.9699,125645.0
2020-03-09 15:10:00,43.57,43.73,43.54,43.66,134013.0,40.9417,41.0921,40.9136,41.0263,134013.0
2020-03-09 15:15:00,43.64,43.87,43.6,43.69,192443.0,41.0075,41.2236,40.9699,41.0545,192443.0
2020-03-09 15:20:00,43.67,44.03,43.66,43.98,114246.0,41.0357,41.374,41.0263,41.327,114246.0
2020-03-09 15:25:00,43.98,44.2,43.95,44.04,127038.0,41.327,41.5337,41.2988,41.3834,127038.0
2020-03-09 15:30:00,44.0,44.02,43.76,43.86,147477.0,41.3458,41.3646,41.1203,41.2143,147477.0
2020-03-09 15:35:00,43.87,44.09,43.81,44.08,137734.0,41.2236,41.4304,41.1673,41.421,137734.0
2020-03-09 15:40:00,44.08,44.15,43.92,44.12,157378.0,41.421,41.4868,41.2706,41.4586,157378.0
2020-03-09 15:45:00,44.11,44.38,44.01,44.12,228397.0,41.4492,41.7029,41.3552,41.4586,228397.0
2020-03-09 15:50:00,44.07,44.19,43.89,44.11,250928.0,41.4116,41.5243,41.2424,41.4492,250928.0
2020-03-09 15:55:00,44.1,44.1,43.58,43.58,475988.0,41.4398,41.4398,40.9511,40.9511,475988.0
2020-03-10 09:30:00,45.28,45.74,45.12,45.28,234159.0,42.5486,42.9808,42.3982,42.5486,234159.0
2020-03-10 09:35:00,45.34,45.56,44.9,45.08,109284.0,42.605,42.8117,42.1915,42.3607,109284.0
2020-03-10 09:40:00,45.12,45.12,44.63,44.71,52738.0,42.3982,42.3982,41.9378,42.013,52738.0
2020-03-10 09:45:00,44.71,44.74,44.54,44.68,120087.0,42.013,42.0412,41.8532,41.9848,120087.0
2020-03-10 09:50:00,44.7,45.03,44.54,44.96,116223.0,42.0036,42.3137,41.8532,42.2479,116223.0
2020-03-10 09:55:00,44.95,45.36,44.93,45.17,90254.0,42.2385,42.6238,42.2197,42.4452,90254.0
2020-03-10 10:00:00,45.18,45.18,44.79,44.91,68478.0,42.4546,42.4546,42.0882,42.2009,68478.0
2020-03-10 10:05:00,44.89,45.06,44.8,45.01,57796.0,42.1821,42.3419,42.0975,42.2949,57796.0
2020-03-10 10:10:00,45.01,45.26,44.94,45.09,37432.0,42.2949,42.5298,42.2291,42.3701,37432.0
2020-03-10 10:15:00,45.05,45.06,44.62,44.62,48899.0,42.3325,42.3419,41.9284,41.9284,48899.0
2020-03-10 10:20:00,44.62,44.79,44.49,44.51,69031.0,41.9284,42.0882,41.8062,41.825,69031.0
2020-03-10 10:25:00,44.49,44.49,44.13,44.15,95493.0,41.8062,41.8062,41.468,41.4868,95493.0
2020-03-10 10:30:00,44.16,44.31,43.92,44.31,91404.0,41.4962,41.6371,41.2706,41.6371,91404.0
2020-03-10 10:35:00,44.31,44.35,44.05,44.09,71271.0,41.6371,41.6747,41.3928,41.4304,71271.0
2020-03-10 10:40:00,44.09,44.13,43.95,44.08,43530.0,41.4304,41.468,41.2988,41.421,43530.0
2020-03-10 10:45:00,44.04,44.17,43.78,43.8,46643.0,41.3834,41.5056,41.1391,41.1579,46643.0
2020-03-10 10:50:00,43.81,43.88,43.53,43.57,41790.0,41.1673,41.233,40.9042,40.9417,41790.0
2020-03-10 10:55:00,43.58,43.88,43.57,43.66,39020.0,40.9511,41.233,40.9417,41.0263,39020.0
2020-03-10 11:00:00,43.66,43.95,43.61,43.91,52014.0,41.0263,41.2988,40.9793,41.2612,52014.0
2020-03-10 11:05:00,43.92,44.05,43.83,43.97,42522.0,41.2706,41.3928,41.1861,41.3176,42522.0
2020-03-10 11:10:00,43.98,43.99,43.69,43.71,47991.0,41.327,41.3364,41.0545,41.0733,47991.0
2020-03-10 11:15:00,43.68,43.77,43.43,43.44,46683.0,41.0451,41.1297,40.8102,40.8196,46683.0
2020-03-10 11:20:00,43.46,43.5,43.15,43.19,93139.0,40.8384,40.876,40.5471,40.5847,93139.0
2020-03-10 11:25:00,43.18,43.28,42.91,43.0,119206.0,40.5753,40.6692,40.3216,40.4061,119206.0
2020-03-10 11:30:00,42.99,43.08,42.73,42.8,75914.0,40.3967,40.4813,40.1524,40.2182,75914.0
2020-03-10 11:35:00,42.81,42.86,42.51,42.7,82117.0,40.2276,40.2746,39.9457,40.1242,82117.0
2020-03-10 11:40:00,42.72,43.17,42.55,43.12,68244.0,40.143,40.5659,39.9833,40.5189,68244.0
2020-03-10 11:45:00,43.12,44.06,43.08,44.06,156875.0,40.5189,41.4022,40.4813,41.4022,156875.0
2020-03-10 11:50:00,43.96,43.96,43.07,43.15,97173.0,41.3082,41.3082,40.4719,40.5471,97173.0
2020-03-10 11:55:00,43.17,43.33,43.02,43.07,117964.0,40.5659,40.7162,40.4249,40.4719,117964.0
2020-03-10 12:00:00,43.12,43.95,43.04,43.7,110643.0,40.5189,41.2988,40.4437,41.0639,110643.0
2020-03-10 12:05:00,43.71,43.87,43.55,43.7,75702.0,41.0733,41.2236,40.923,41.0639,75702.0
2020-03-10 12:10:00,43.7,43.87,43.57,43.83,65167.0,41.0639,41.2236,40.9417,41.1861,65167.0
2020-03-10 12:15:00,43.85,44.02,43.75,43.9,65902.0,41.2049,41.3646,41.1109,41.2518,65902.0
2020-03-10 12:20:00,43.89,43.9,43.53,43.71,64053.0,41.2424,41.2518,40.9042,41.0733,64053.0
2020-03-10 12:25:00,43.7,43.7,43.26,43.34,39510.0,41.0639,41.0639,40.6504,40.7256,39510.0
2020-03-10 12:30:00,43.32,43.33,42.85,42.96,51523.0,40.7068,40.7162,40.2652,40.3685,51523.0
2020-03-10 12:35:00,42.9,43.29,42.82,43.16,29843.0,40.3122,40.6786,40.237,40.5565,29843.0
2020-03-10 12:40:00,43.2,43.34,43.04,43.32,54147.0,40.5941,40.7256,40.4437,40.7068,54147.0
2020-03-10 12:45:00,43.36,43.36,42.97,43.04,84549.0,40.7444,40.7444,40.3779,40.4437,84549.0
2020-03-10 12:50:00,43.01,43.23,42.94,43.17,54171.0,40.4155,40.6223,40.3497,40.5659,54171.0
2020-03-10 12:55:00,43.17,43.24,43.11,43.11,42043.0,40.5659,40.6317,40.5095,40.5095,42043.0
2020-03-10 13:00:00,43.13,43.13,42.59,42.78,107776.0,40.5283,40.5283,40.0209,40.1994,107776.0
2020-03-10 13:05:00,42.8,43.49,42.65,43.48,63958.0,40.2182,40.8666,40.0772,40.8572,63958.0
2020-03-10 13:10:00,43.5,43.53,43.26,43.5,98841.0,40.876,40.9042,40.6504,40.876,98841.0
2020-03-10 13:15:00,43.5,43.77,43.21,43.68,110527.0,40.876,41.1297,40.6035,41.0451,110527.0
2020-03-10 13:20:00,43.65,43.9,43.65,43.87,90807.0,41.0169,41.2518,41.0169,41.2236,90807.0
2020-03-10 13:25:00,43.84,43.95,43.63,43.91,72686.0,41.1955,41.2988,40.9981,41.2612,72686.0
2020-03-10 13:30:00,43.9,44.22,43.8,44.21,125951.0,41.2518,41.5525,41.1579,41.5431,125951.0
2020-03-10 13:35:00,44.21,44.26,43.85,43.89,73060.0,41.5431,41.5901,41.2049,41.2424,73060.0
2020-03-10 13:40:00,43.89,44.03,43.79,43.91,63063.0,41.2424,41.374,41.1485,41.2612,63063.0
2020-03-10 13:45:00,43.92,43.92,43.53,43.54,39120.0,41.2706,41.2706,40.9042,40.9136,39120.0
2020-03-10 13:50:00,43.52,43.62,43.39,43.52,51469.0,40.8948,40.9887,40.7726,40.8948,51469.0
2020-03-10 13:55:00,43.52,43.8,43.5,43.78,64880.0,40.8948,41.1579,40.876,41.1391,64880.0
2020-03-10 14:00:00,43.8,43.89,43.63,43.84,177202.0,41.1579,41.2424,40.9981,41.1955,177202.0
2020-03-10 14:05:00,43.86,44.16,43.78,44.16,78792.0,41.2143,41.4962,41.1391,41.4962,78792.0
2020-03-10 14:10:00,44.13,44.44,44.05,44.4,124702.0,41.468,41.7593,41.3928,41.7217,124702.0
2020-03-10 14:15:00,44.43,44.95,44.37,44.9,213419.0,41.7499,42.2385,41.6935,42.1915,213419.0
2020-03-10 14:20:00,44.89,45.14,44.61,44.69,100594.0,42.1821,42.417,41.919,41.9942,100594.0
2020-03-10 14:25:00,44.71,45.18,44.52,45.04,91199.0,42.013,42.4546,41.8344,42.3231,91199.0
2020-03-10 14:30:00,45.06,45.38,44.9,45.34,101990.0,42.3419,42.6426,42.1915,42.605,101990.0
2020-03-10 14:35:00,45.34,45.47,45.28,45.33,56866.0,42.605,42.7271,42.5486,42.5956,56866.0
2020-03-10 14:40:00,45.34,45.73,45.29,45.66,86247.0,42.605,42.9714,42.558,42.9057,86247.0
2020-03-10 14:45:00,45.63,45.85,45.61,45.74,85115.0,42.8775,43.0842,42.8587,42.9808,85115.0
2020-03-10 14:50:00,45.75,45.75,45.41,45.64,58331.0,42.9902,42.9902,42.6708,42.8869,58331.0
2020-03-10 14:55:00,45.63,45.65,45.27,45.43,98409.0,42.8775,42.8963,42.5392,42.6895,98409.0
2020-03-10 15:00:00,45.44,45.75,45.37,45.7,87207.0,42.6989,42.9902,42.6332,42.9433,87207.0
2020-03-10 15:05:00,45.73,45.81,45.46,45.51,73807.0,42.9714,43.0466,42.7177,42.7647,73807.0
2020-03-10 15:10:00,45.51,45.77,45.5,45.59,67443.0,42.7647,43.009,42.7553,42.8399,67443.0
2020-03-10 15:15:00,45.6,45.8,45.38,45.7,95256.0,42.8493,43.0372,42.6426,42.9433,95256.0
2020-03-10 15:20:00,45.69,45.76,45.51,45.55,88083.0,42.9339,42.9996,42.7647,42.8023,88083.0
2020-03-10 15:25:00,45.54,45.54,45.11,45.14,141907.0,42.7929,42.7929,42.3888,42.417,141907.0
2020-03-10 15:30:00,45.11,45.26,44.95,44.95,110642.0,42.3888,42.5298,42.2385,42.2385,110642.0
2020-03-10 15:35:00,44.96,45.27,44.92,45.25,144430.0,42.2479,42.5392,42.2103,42.5204,144430.0
2020-03-10 15:40:00,45.25,45.27,45.0,45.02,158044.0,42.5204,42.5392,42.2855,42.3043,158044.0
2020-03-10 15:45:00,45.02,45.03,44.88,44.99,334645.0,42.3043,42.3137,42.1727,42.2761,334645.0
2020-03-10 15:50:00,44.97,45.56,44.92,45.42,467104.0,42.2573,42.8117,42.2103,42.6801,467104.0
2020-03-10 15:55:00,45.41,45.59,45.32,45.59,439160.0,42.6708,42.8399,42.5862,42.8399,439160.0
2020-03-11 09:30:00,43.99,44.38,43.74,44.12,249375.0,41.3364,41.7029,41.1015,41.4586,249375.0
2020-03-11 09:35:00,44.08,44.26,43.34,43.34,156461.0,41.421,41.5901,40.7256,40.7256,156461.0
2020-03-11 09:40:00,43.39,43.67,42.95,42.98,157185.0,40.7726,41.0357,40.3591,40.3873,157185.0
2020-03-11 09:45:00,42.97,43.26,42.91,42.94,91832.0,40.3779,40.6504,40.3216,40.3497,91832.0
2020-03-11 09:50:00,42.95,43.21,42.82,42.89,114195.0,40.3591,40.6035,40.237,40.3028,114195.0
2020-03-11 09:55:00,42.89,43.17,42.71,42.99,129611.0,40.3028,40.5659,40.1336,40.3967,129611.0
2020-03-11 10:00:00,43.02,43.13,42.76,43.08,67055.0,40.4249,40.5283,40.1806,40.4813,67055.0
2020-03-11 10:05:00,43.09,43.62,43.08,43.53,68947.0,40.4907,40.9887,40.4813,40.9042,68947.0
2020-03-11 10:10:00,43.5,43.55,43.16,43.39,80193.0,40.876,40.923,40.5565,40.7726,80193.0
2020-03-11 10:15:00,43.33,43.33,43.02,43.17,47881.0,40.7162,40.7162,40.4249,40.5659,47881.0
2020-03-11 10:20:00,43.17,43.24,42.95,43.08,59589.0,40.5659,40.6317,40.3591,40.4813,59589.0
2020-03-11 10:25:00,43.05,43.28,42.87,42.95,51548.0,40.4531,40.6692,40.284,40.3591,51548.0
2020-03-11 10:30:00,42.92,43.07,42.76,43.07,46947.0,40.331,40.4719,40.1806,40.4719,46947.0
2020-03-11 10:35:00,43.06,43.13,42.86,43.05,75063.0,40.4625,40.5283,40.2746,40.4531,75063.0
2020-03-11 10:40:00,43.03,43.06,42.7,42.7,62904.0,40.4343,40.4625,40.1242,40.1242,62904.0
2020-03-11 10:45:00,42.72,43.14,42.63,42.66,78215.0,40.143,40.5377,40.0584,40.0866,78215.0
2020-03-11 10:50:00,42.68,42.8,42.5,42.61,90170.0,40.1054,40.2182,39.9363,40.0397,90170.0
2020-03-11 10:55:00,42.59,42.93,42.41,42.75,108512.0,40.0209,40.3404,39.8517,40.1712,108512.0
2020-03-11 11:00:00,42.73,42.85,42.5,42.55,80463.0,40.1524,40.2652,39.9363,39.9833,80463.0
2020-03-11 11:05:00,42.55,42.68,42.38,42.64,76068.0,39.9833,40.1054,39.8235,40.0678,76068.0
2020-03-11 11:10:00,42.64,42.66,42.41,42.42,67496.0,40.0678,40.0866,39.8517,39.8611,67496.0
2020-03-11 11:15:00,42.42,42.46,42.16,42.22,86197.0,39.8611,39.8987,39.6168,39.6732,86197.0
2020-03-11 11:20:00,42.22,42.32,42.12,42.15,63760.0,39.6732,39.7671,39.5792,39.6074,63760.0
2020-03-11 11:25:00,42.15,42.48,42.14,42.37,90717.0,39.6074,39.9175,39.598,39.8141,90717.0
2020-03-11 11:30:00,42.38,42.49,42.14,42.42,119843.0,39.8235,39.9269,39.598,39.8611,119843.0
2020-03-11 11:35:00,42.41,42.62,42.3,42.6,94043.0,39.8517,40.0491,39.7484,40.0303,94043.0
2020-03-11 11:40:00,42.62,42.68,42.17,42.27,87449.0,40.0491,40.1054,39.6262,39.7202,87449.0
2020-03-11 11:45:00,42.3,42.56,42.2,42.54,66280.0,39.7484,39.9927,39.6544,39.9739,66280.0
2020-03-11 11:50:00,42.55,42.8,42.53,42.61,47810.0,39.9833,40.2182,39.9645,40.0397,47810.0
2020-03-11 11:55:00,42.61,42.62,42.32,42.51,60286.0,40.0397,40.0491,39.7671,39.9457,60286.0
2020-03-11 12:00:00,42.51,42.73,42.37,42.71,47315.0,39.9457,40.1524,39.8141,40.1336,47315.0
2020-03-11 12:05:00,42.73,42.83,42.64,42.78,47340.0,40.1524,40.2464,40.0678,40.1994,47340.0
2020-03-11 12:10:00,42.79,43.03,42.78,42.95,39332.0,40.2088,40.4343,40.1994,40.3591,39332.0
2020-03-11 12:15:00,42.95,43.28,42.89,43.16,61960.0,40.3591,40.6692,40.3028,40.5565,61960.0
2020-03-11 12:20:00,43.13,43.26,42.82,42.96,57717.0,40.5283,40.6504,40.237,40.3685,57717.0
2020-03-11 12:25:00,42.95,43.01,42.64,42.83,65594.0,40.3591,40.4155,40.0678,40.2464,65594.0
2020-03-11 12:30:00,42.82,42.84,42.32,42.44,54068.0,40.237,40.2558,39.7671,39.8799,54068.0
2020-03-11 12:35:00,42.43,42.48,42.19,42.22,74030.0,39.8705,39.9175,39.645,39.6732,74030.0
2020-03-11 12:40:00,42.21,42.36,42.11,42.28,90834.0,39.6638,39.8047,39.5698,39.7296,90834.0
2020-03-11 12:45:00,42.28,42.48,42.25,42.4,44380.0,39.7296,39.9175,39.7014,39.8423,44380.0
2020-03-11 12:50:00,42.43,42.69,42.36,42.55,34462.0,39.8705,40.1148,39.8047,39.9833,34462.0
2020-03-11 12:55:00,42.55,42.64,42.38,42.59,51949.0,39.9833,40.0678,39.8235,40.0209,51949.0
2020-03-11 13:00:00,42.6,42.6,42.26,42.28,46248.0,40.0303,40.0303,39.7108,39.7296,46248.0
2020-03-11 13:05:00,42.29,42.53,42.28,42.52,100782.0,39.739,39.9645,39.7296,39.9551,100782.0
2020-03-11 13:10:00,42.53,42.78,42.49,42.73,103051.0,39.9645,40.1994,39.9269,40.1524,103051.0
2020-03-11 13:15:00,42.72,42.86,42.68,42.79,89688.0,40.143,40.2746,40.1054,40.2088,89688.0
2020-03-11 13:20:00,42.77,42.9,42.67,42.79,103462.0,40.19,40.3122,40.096,40.2088,103462.0
2020-03-11 13:25:00,42.77,43.02,42.75,42.94,79168.0,40.19,40.4249,40.1712,40.3497,79168.0
2020-03-11 13:30:00,42.91,43.02,42.89,42.98,38163.0,40.3216,40.4249,40.3028,40.3873,38163.0
2020-03-11 13:35:00,43.0,43.01,42.69,42.69,68282.0,40.4061,40.4155,40.1148,40.1148,68282.0
2020-03-11 13:40:00,42.69,42.8,42.63,42.75,50117.0,40.1148,40.2182,40.0584,40.1712,50117.0
2020-03-11 13:45:00,42.73,42.78,42.54,42.61,89645.0,40.1524,40.1994,39.9739,40.0397,89645.0
2020-03-11 13:50:00,42.61,42.84,42.57,42.8,85475.0,40.0397,40.2558,40.0021,40.2182,85475.0
2020-03-11 13:55:00,42.79,42.98,42.68,42.74,53124.0,40.2088,40.3873,40.1054,40.1618,53124.0
2020-03-11 14:00:00,42.72,42.8,42.56,42.61,72333.0,40.143,40.2182,39.9927,40.0397,72333.0
2020-03-11 14:05:00,42.6,42.74,42.48,42.54,73108.0,40.0303,40.1618,39.9175,39.9739,73108.0
2020-03-11 14:10:00,42.54,42.67,42.51,42.59,73425.0,39.9739,40.096,39.9457,40.0209,73425.0
2020-03-11 14:15:00,42.59,42.67,42.38,42.4,123865.0,40.0209,40.096,39.8235,39.8423,123865.0
2020-03-11 14:20:00,42.4,42.61,42.4,42.61,97936.0,39.8423,40.0397,39.8423,40.0397,97936.0
2020-03-11 14:25:00,42.59,42.69,42.52,42.63,105347.0,40.0209,40.1148,39.9551,40.0584,105347.0
2020-03-11 14:30:00,42.63,42.99,42.6,42.75,98888.0,40.0584,40.3967,40.0303,40.1712,98888.0
2020-03-11 14:35:00,42.75,42.94,42.71,42.86,84678.0,40.1712,40.3497,40.1336,40.2746,84678.0
2020-03-11 14:40:00,42.89,43.12,42.74,42.84,118266.0,40.3028,40.5189,40.1618,40.2558,118266.0
2020-03-11 14:45:00,42.86,43.0,42.77,42.8,83062.0,40.2746,40.4061,40.19,40.2182,83062.0
2020-03-11 14:50:00,42.8,42.89,42.61,42.66,98098.0,40.2182,40.3028,40.0397,40.0866,98098.0
2020-03-11 14:55:00,42.66,42.84,42.61,42.62,398400.0,40.0866,40.2558,40.0397,40.0491,398400.0
2020-03-11 15:00:00,42.63,42.69,42.2,42.26,104207.0,40.0584,40.1148,39.6544,39.7108,104207.0
2020-03-11 15:05:00,42.27,42.29,41.86,41.9,202970.0,39.7202,39.739,39.3349,39.3725,202970.0
2020-03-11 15:10:00,41.89,41.96,41.67,41.69,140968.0,39.3631,39.4289,39.1564,39.1752,140968.0
2020-03-11 15:15:00,41.69,42.13,41.63,42.09,238861.0,39.1752,39.5886,39.1188,39.551,238861.0
2020-03-11 15:20:00,42.09,42.27,41.93,41.96,240467.0,39.551,39.7202,39.4007,39.4289,240467.0
2020-03-11 15:25:00,41.97,42.23,41.91,42.11,187657.0,39.4383,39.6826,39.3819,39.5698,187657.0
2020-03-11 15:30:00,42.12,42.6,42.05,42.53,248148.0,39.5792,40.0303,39.5134,39.9645,248148.0
2020-03-11 15:35:00,42.53,42.73,42.44,42.56,246172.0,39.9645,40.1524,39.8799,39.9927,246172.0
2020-03-11 15:40:00,42.57,42.86,42.41,42.43,172470.0,40.0021,40.2746,39.8517,39.8705,172470.0
2020-03-11 15:45:00,42.43,42.78,42.39,42.6,138314.0,39.8705,40.1994,39.8329,40.0303,138314.0
2020-03-11 15:50:00,42.57,42.64,42.33,42.53,305134.0,40.0021,40.0678,39.7765,39.9645,305134.0
2020-03-11 15:55:00,42.5,42.71,42.33,42.46,483936.0,39.9363,40.1336,39.7765,39.8987,483936.0
2020-03-12 09:30:00,38.76,39.78,38.76,39.55,298598.0,36.4219,37.3804,36.4219,37.1642,298598.0
2020-03-12 09:35:00,39.45,39.46,39.16,39.24,37114.0,37.0703,37.0797,36.7978,36.8729,37114.0
2020-03-12 09:40:00,39.24,39.24,39.24,39.24,0.0,36.8729,36.8729,36.8729,36.8729,0.0
2020-03-12 09:45:00,39.24,39.24,39.24,39.24,0.0,36.8729,36.8729,36.8729,36.8729,0.0
2020-03-12 09:50:00,39.01,39.63,38.82,39.59,92069.0,36.6568,37.2394,36.4783,37.2018,92069.0
2020-03-12 09:55:00,39.6,40.6,39.44,40.54,171897.0,37.2112,38.1509,37.0609,38.0945,171897.0
2020-03-12 10:00:00,40.5,40.53,38.84,38.94,432341.0,38.0569,38.0851,36.4971,36.591,432341.0
2020-03-12 10:05:00,38.95,39.25,38.64,38.86,346471.0,36.6004,36.8823,36.3091,36.5159,346471.0
2020-03-12 10:10:00,38.86,39.04,38.54,38.69,223491.0,36.5159,36.685,36.2152,36.3561,223491.0
2020-03-12 10:15:00,38.73,38.99,38.58,38.75,145560.0,36.3937,36.638,36.2528,36.4125,145560.0
2020-03-12 10:20:00,38.75,38.75,38.02,38.2,236139.0,36.4125,36.4125,35.7265,35.8957,236139.0
2020-03-12 10:25:00,38.19,38.25,37.88,37.93,395366.0,35.8863,35.9427,35.595,35.642,395366.0
2020-03-12 10:30:00,37.93,38.53,37.92,38.44,117891.0,35.642,36.2058,35.6326,36.1212,117891.0
2020-03-12 10:35:00,38.44,38.58,38.03,38.38,385279.0,36.1212,36.2528,35.7359,36.0648,385279.0
2020-03-12 10:40:00,38.4,38.56,38.18,38.27,483678.0,36.0836,36.234,35.8769,35.9615,483678.0
2020-03-12 10:45:00,38.27,38.56,38.19,38.27,193105.0,35.9615,36.234,35.8863,35.9615,193105.0
2020-03-12 10:50:00,38.25,38.5,38.1,38.48,190853.0,35.9427,36.1776,35.8017,36.1588,190853.0
2020-03-12 10:55:00,38.47,38.48,38.06,38.06,130355.0,36.1494,36.1588,35.7641,35.7641,130355.0
2020-03-12 11:00:00,38.06,38.07,37.73,37.76,119494.0,35.7641,35.7735,35.454,35.4822,119494.0
2020-03-12 11:05:00,37.76,37.79,37.03,37.05,165240.0,35.4822,35.5104,34.7963,34.815,165240.0
2020-03-12 11:10:00,37.06,37.09,36.99,37.06,158975.0,34.8244,34.8526,34.7587,34.8244,158975.0
2020-03-12 11:15:00,37.03,37.27,36.99,37.01,122248.0,34.7963,35.0218,34.7587,34.7775,122248.0
2020-03-12 11:20:00,37.01,37.15,36.99,37.05,163901.0,34.7775,34.909,34.7587,34.815,163901.0
2020-03-12 11:25:00,37.05,37.07,36.7,36.72,168325.0,34.815,34.8338,34.4862,34.505,168325.0
2020-03-12 11:30:00,36.7,36.73,36.17,36.21,244860.0,34.4862,34.5144,33.9881,34.0257,244860.0
2020-03-12 11:35:00,36.22,36.45,36.2,36.24,157302.0,34.0351,34.2512,34.0163,34.0539,157302.0
2020-03-12 11:40:00,36.24,36.31,36.12,36.2,188269.0,34.0539,34.1197,33.9411,34.0163,188269.0
2020-03-12 11:45:00,36.2,36.21,36.11,36.12,136721.0,34.0163,34.0257,33.9318,33.9411,136721.0
2020-03-12 11:50:00,36.13,36.32,36.1,36.27,126834.0,33.9505,34.1291,33.9224,34.0821,126834.0
2020-03-12 11:55:00,36.28,36.56,36.28,36.52,141833.0,34.0915,34.3546,34.0915,34.317,141833.0
2020-03-12 12:00:00,36.52,36.59,36.35,36.43,124947.0,34.317,34.3828,34.1573,34.2324,124947.0
2020-03-12 12:05:00,36.44,36.44,36.0,36.01,146191.0,34.2418,34.2418,33.8284,33.8378,146191.0
2020-03-12 12:10:00,36.0,36.14,35.9,36.11,94579.0,33.8284,33.9599,33.7344,33.9318,94579.0
2020-03-12 12:15:00,36.12,36.55,36.07,36.51,98972.0,33.9411,34.3452,33.8942,34.3076,98972.0
2020-03-12 12:20:00,36.5,36.87,36.46,36.83,106258.0,34.2982,34.6459,34.2606,34.6083,106258.0
2020-03-12 12:25:00,36.82,36.82,36.54,36.55,64667.0,34.5989,34.5989,34.3358,34.3452,64667.0
2020-03-12 12:30:00,36.55,36.55,36.13,36.14,116270.0,34.3452,34.3452,33.9505,33.9599,116270.0
2020-03-12 12:35:00,36.15,36.15,35.8,35.8,128241.0,33.9693,33.9693,33.6405,33.6405,128241.0
2020-03-12 12:40:00,35.8,35.89,35.61,35.66,153314.0,33.6405,33.725,33.4619,33.5089,153314.0
2020-03-12 12:45:00,35.68,35.86,35.62,35.77,149143.0,33.5277,33.6968,33.4713,33.6123,149143.0
2020-03-12 12:50:00,35.76,36.78,35.7,36.48,179579.0,33.6029,34.5613,33.5465,34.2794,179579.0
2020-03-12 12:55:00,36.47,37.37,36.45,36.98,218313.0,34.27,35.1157,34.2512,34.7493,218313.0
2020-03-12 13:00:00,37.0,37.74,36.92,37.61,244857.0,34.7681,35.4634,34.6929,35.3413,244857.0
2020-03-12 13:05:00,37.64,38.0,37.52,38.0,373012.0,35.3695,35.7077,35.2567,35.7077,373012.0
2020-03-12 13:10:00,37.99,38.04,36.79,36.92,198151.0,35.6983,35.7453,34.5707,34.6929,198151.0
2020-03-12 13:15:00,36.93,37.18,36.76,37.14,143537.0,34.7023,34.9372,34.5425,34.8996,143537.0
2020-03-12 13:20:00,37.12,37.21,36.92,37.07,119606.0,34.8808,34.9654,34.6929,34.8338,119606.0
2020-03-12 13:25:00,37.05,37.27,36.87,37.26,150987.0,34.815,35.0218,34.6459,35.0124,150987.0
2020-03-12 13:30:00,37.24,37.51,37.11,37.18,195422.0,34.9936,35.2473,34.8714,34.9372,195422.0
2020-03-12 13:35:00,37.18,37.18,36.58,36.66,151476.0,34.9372,34.9372,34.3734,34.4486,151476.0
2020-03-12 13:40:00,36.66,36.8,36.63,36.75,155904.0,34.4486,34.5801,34.4204,34.5331,155904.0
2020-03-12 13:45:00,36.75,36.75,36.55,36.67,192575.0,34.5331,34.5331,34.3452,34.458,192575.0
2020-03-12 13:50:00,36.67,36.84,36.5,36.51,141322.0,34.458,34.6177,34.2982,34.3076,141322.0
2020-03-12 13:55:00,36.53,37.13,36.52,37.11,112601.0,34.3264,34.8902,34.317,34.8714,112601.0
2020-03-12 14:00:00,37.11,37.23,36.85,37.09,167446.0,34.8714,34.9842,34.6271,34.8526,167446.0
2020-03-12 14:05:00,37.07,37.15,36.91,37.0,121097.0,34.8338,34.909,34.6835,34.7681,121097.0
2020-03-12 14:10:00,37.01,37.06,36.54,36.57,156290.0,34.7775,34.8244,34.3358,34.364,156290.0
2020-03-12 14:15:00,36.57,36.79,36.5,36.51,121112.0,34.364,34.5707,34.2982,34.3076,121112.0
2020-03-12 14:20:00,36.51,36.62,36.5,36.58,103882.0,34.3076,34.411,34.2982,34.3734,103882.0
2020-03-12 14:25:00,36.59,36.74,36.5,36.51,113471.0,34.3828,34.5237,34.2982,34.3076,113471.0
2020-03-12 14:30:00,36.51,36.58,36.29,36.36,108400.0,34.3076,34.3734,34.1009,34.1667,108400.0
2020-03-12 14:35:00,36.37,36.42,36.23,36.33,116404.0,34.1761,34.2231,34.0445,34.1385,116404.0
2020-03-12 14:40:00,36.29,36.6,36.28,36.41,118562.0,34.1009,34.3922,34.0915,34.2137,118562.0
2020-03-12 14:45:00,36.4,36.66,36.35,36.65,137110.0,34.2043,34.4486,34.1573,34.4392,137110.0
2020-03-12 14:50:00,36.64,36.85,36.62,36.74,115575.0,34.4298,34.6271,34.411,34.5237,115575.0
2020-03-12 14:55:00,36.74,36.82,36.51,36.55,115960.0,34.5237,34.5989,34.3076,34.3452,115960.0
2020-03-12 15:00:00,36.55,36.58,36.35,36.47,174843.0,34.3452,34.3734,34.1573,34.27,174843.0
2020-03-12 15:05:00,36.47,36.64,36.37,36.43,127125.0,34.27,34.4298,34.1761,34.2324,127125.0
2020-03-12 15:10:00,36.43,36.65,36.43,36.54,109435.0,34.2324,34.4392,34.2324,34.3358,109435.0
2020-03-12 15:15:00,36.54,36.54,36.49,36.5,95142.0,34.3358,34.3358,34.2888,34.2982,95142.0
2020-03-12 15:20:00,36.5,36.51,36.48,36.48,124579.0,34.2982,34.3076,34.2794,34.2794,124579.0
2020-03-12 15:25:00,36.48,36.58,36.47,36.48,145005.0,34.2794,34.3734,34.27,34.2794,145005.0
2020-03-12 15:30:00,36.48,36.5,36.24,36.24,193869.0,34.2794,34.2982,34.0539,34.0539,193869.0
2020-03-12 15:35:00,36.23,36.3,36.15,36.18,161721.0,34.0445,34.1103,33.9693,33.9975,161721.0
2020-03-12 15:40:00,36.18,36.38,36.14,36.2,245288.0,33.9975,34.1855,33.9599,34.0163,245288.0
2020-03-12 15:45:00,36.2,36.32,36.13,36.14,273228.0,34.0163,34.1291,33.9505,33.9599,273228.0
2020-03-12 15:50:00,36.15,36.6,36.15,36.59,391233.0,33.9693,34.3922,33.9693,34.3828,391233.0
2020-03-12 15:55:00,36.59,36.63,36.0,36.07,679760.0,34.3828,34.4204,33.8284,33.8942,679760.0
2020-03-13 09:30:00,39.19,39.59,38.01,38.2,336668.0,36.826,37.2018,35.7171,35.8957,336668.0
2020-03-13 09:35:00,38.25,38.28,37.31,37.31,127678.0,35.9427,35.9709,35.0594,35.0594,127678.0
2020-03-13 09:40:00,37.3,37.31,36.72,36.78,125395.0,35.05,35.0594,34.505,34.5613,125395.0
2020-03-13 09:45:00,36.8,37.75,36.8,37.75,173059.0,34.5801,35.4728,34.5801,35.4728,173059.0
2020-03-13 09:50:00,37.81,37.81,37.4,37.43,98157.0,35.5292,35.5292,35.1439,35.1721,98157.0
2020-03-13 09:55:00,37.44,37.62,37.28,37.62,71065.0,35.1815,35.3507,35.0312,35.3507,71065.0
2020-03-13 10:00:00,37.61,38.41,37.53,38.24,79201.0,35.3413,36.093,35.2661,35.9333,79201.0
2020-03-13 10:05:00,38.21,38.36,37.87,37.92,84235.0,35.9051,36.046,35.5856,35.6326,84235.0
2020-03-13 10:10:00,37.91,38.41,37.79,38.32,68311.0,35.6232,36.093,35.5104,36.0084,68311.0
2020-03-13 10:15:00,38.33,38.93,38.22,38.85,140897.0,36.0178,36.5816,35.9145,36.5065,140897.0
2020-03-13 10:20:00,38.84,38.94,38.62,38.86,108316.0,36.4971,36.591,36.2903,36.5159,108316.0
2020-03-13 10:25:00,38.87,38.99,38.54,38.62,94169.0,36.5253,36.638,36.2152,36.2903,94169.0
2020-03-13 10:30:00,38.62,39.03,38.6,38.88,131477.0,36.2903,36.6756,36.2715,36.5347,131477.0
2020-03-13 10:35:00,38.91,38.91,38.69,38.84,81297.0,36.5628,36.5628,36.3561,36.4971,81297.0
2020-03-13 10:40:00,38.83,39.07,38.76,38.87,76998.0,36.4877,36.7132,36.4219,36.5253,76998.0
2020-03-13 10:45:00,38.87,39.08,38.71,38.9,83768.0,36.5253,36.7226,36.3749,36.5535,83768.0
2020-03-13 10:50:00,38.92,39.08,38.8,38.86,57461.0,36.5722,36.7226,36.4595,36.5159,57461.0
2020-03-13 10:55:00,38.87,38.88,38.55,38.55,59655.0,36.5253,36.5347,36.2246,36.2246,59655.0
2020-03-13 11:00:00,38.56,38.57,38.36,38.39,156214.0,36.234,36.2434,36.046,36.0742,156214.0
2020-03-13 11:05:00,38.4,38.5,38.27,38.47,61903.0,36.0836,36.1776,35.9615,36.1494,61903.0
2020-03-13 11:10:00,38.49,38.57,38.27,38.48,196606.0,36.1682,36.2434,35.9615,36.1588,196606.0
2020-03-13 11:15:00,38.51,38.52,37.85,38.04,173001.0,36.187,36.1964,35.5668,35.7453,173001.0
2020-03-13 11:20:00,38.02,38.52,38.02,38.37,125201.0,35.7265,36.1964,35.7265,36.0554,125201.0
2020-03-13 11:25:00,38.37,38.44,37.78,37.81,82188.0,36.0554,36.1212,35.501,35.5292,82188.0
2020-03-13 11:30:00,37.79,37.96,37.2,37.2,78651.0,35.5104,35.6702,34.956,34.956,78651.0
2020-03-13 11:35:00,37.21,37.73,37.18,37.46,86092.0,34.9654,35.454,34.9372,35.2003,86092.0
2020-03-13 11:40:00,37.48,37.55,37.2,37.2,75152.0,35.2191,35.2849,34.956,34.956,75152.0
2020-03-13 11:45:00,37.21,37.29,37.05,37.05,81375.0,34.9654,35.0406,34.815,34.815,81375.0
2020-03-13 11:50:00,37.08,37.18,36.9,37.18,93825.0,34.8432,34.9372,34.6741,34.9372,93825.0
2020-03-13 11:55:00,37.15,37.5,37.05,37.11,144620.0,34.909,35.2379,34.815,34.8714,144620.0
2020-03-13 12:00:00,37.17,37.3,36.93,36.94,81209.0,34.9278,35.05,34.7023,34.7117,81209.0
2020-03-13 12:05:00,36.93,37.02,36.76,36.84,102944.0,34.7023,34.7869,34.5425,34.6177,102944.0
2020-03-13 12:10:00,36.82,37.06,36.75,36.95,165436.0,34.5989,34.8244,34.5331,34.7211,165436.0
2020-03-13 12:15:00,36.96,37.1,36.82,37.0,131741.0,34.7305,34.862,34.5989,34.7681,131741.0
2020-03-13 12:20:00,37.0,37.28,36.99,37.14,153405.0,34.7681,35.0312,34.7587,34.8996,153405.0
2020-03-13 12:25:00,37.14,37.21,36.94,37.16,167080.0,34.8996,34.9654,34.7117,34.9184,167080.0
2020-03-13 12:30:00,37.16,37.5,37.15,37.39,154972.0,34.9184,35.2379,34.909,35.1345,154972.0
2020-03-13 12:35:00,37.4,37.4,37.2,37.23,289100.0,35.1439,35.1439,34.956,34.9842,289100.0
2020-03-13 12:40:00,37.23,37.36,37.15,37.21,104995.0,34.9842,35.1063,34.909,34.9654,104995.0
2020-03-13 12:45:00,37.21,37.21,36.75,36.83,204144.0,34.9654,34.9654,34.5331,34.6083,204144.0
2020-03-13 12:50:00,36.84,37.11,36.84,37.02,84976.0,34.6177,34.8714,34.6177,34.7869,84976.0
2020-03-13 12:55:00,37.02,37.05,36.68,36.69,110134.0,34.7869,34.815,34.4674,34.4768,110134.0
2020-03-13 13:00:00,36.71,36.95,36.58,36.63,136940.0,34.4956,34.7211,34.3734,34.4204,136940.0
2020-03-13 13:05:00,36.63,36.67,36.31,36.34,213913.0,34.4204,34.458,34.1197,34.1479,213913.0
2020-03-13 13:10:00,36.33,37.17,36.31,37.12,134040.0,34.1385,34.9278,34.1197,34.8808,134040.0
2020-03-13 13:15:00,37.16,37.26,36.94,37.21,164510.0,34.9184,35.0124,34.7117,34.9654,164510.0
2020-03-13 13:20:00,37.22,37.68,37.16,37.64,59760.0,34.9748,35.407,34.9184,35.3695,59760.0
2020-03-13 13:25:00,37.64,38.09,37.64,38.07,71946.0,35.3695,35.7923,35.3695,35.7735,71946.0
2020-03-13 13:30:00,38.08,38.32,38.05,38.06,69137.0,35.7829,36.0084,35.7547,35.7641,69137.0
2020-03-13 13:35:00,38.08,38.3,38.03,38.3,68602.0,35.7829,35.9896,35.7359,35.9896,68602.0
2020-03-13 13:40:00,38.29,38.81,38.24,38.29,221666.0,35.9802,36.4689,35.9333,35.9802,221666.0
2020-03-13 13:45:00,38.28,38.76,38.28,38.74,261364.0,35.9709,36.4219,35.9709,36.4031,261364.0
2020-03-13 13:50:00,38.73,38.82,38.51,38.53,119907.0,36.3937,36.4783,36.187,36.2058,119907.0
2020-03-13 13:55:00,38.53,38.54,38.33,38.47,69548.0,36.2058,36.2152,36.0178,36.1494,69548.0
2020-03-13 14:00:00,38.46,38.91,38.33,38.91,432098.0,36.14,36.5628,36.0178,36.5628,432098.0
2020-03-13 14:05:00,38.88,38.99,38.56,38.66,224481.0,36.5347,36.638,36.234,36.3279,224481.0
2020-03-13 14:10:00,38.63,38.87,38.58,38.66,106118.0,36.2997,36.5253,36.2528,36.3279,106118.0
2020-03-13 14:15:00,38.66,38.81,38.64,38.65,90006.0,36.3279,36.4689,36.3091,36.3185,90006.0
2020-03-13 14:20:00,38.65,38.73,38.6,38.73,69330.0,36.3185,36.3937,36.2715,36.3937,69330.0
2020-03-13 14:25:00,38.75,38.82,38.61,38.62,73381.0,36.4125,36.4783,36.2809,36.2903,73381.0
2020-03-13 14:30:00,38.63,38.68,38.28,38.31,323011.0,36.2997,36.3467,35.9709,35.999,323011.0
2020-03-13 14:35:00,38.3,38.38,38.03,38.12,228835.0,35.9896,36.0648,35.7359,35.8205,228835.0
2020-03-13 14:40:00,38.11,38.46,37.9,38.31,92037.0,35.8111,36.14,35.6138,35.999,92037.0
2020-03-13 14:45:00,38.3,38.31,37.89,37.98,95017.0,35.9896,35.999,35.6044,35.6889,95017.0
2020-03-13 14:50:00,37.98,38.27,37.93,38.19,72193.0,35.6889,35.9615,35.642,35.8863,72193.0
2020-03-13 14:55:00,38.19,38.42,38.09,38.35,81025.0,35.8863,36.1024,35.7923,36.0366,81025.0
2020-03-13 15:00:00,38.34,38.72,38.25,38.3,139262.0,36.0272,36.3843,35.9427,35.9896,139262.0
2020-03-13 15:05:00,38.3,38.85,37.89,38.0,539343.0,35.9896,36.5065,35.6044,35.7077,539343.0
2020-03-13 15:10:00,38.02,38.15,37.83,38.15,125315.0,35.7265,35.8487,35.548,35.8487,125315.0
2020-03-13 15:15:00,38.15,38.57,38.12,38.46,174524.0,35.8487,36.2434,35.8205,36.14,174524.0
2020-03-13 15:20:00,38.48,38.5,38.31,38.42,122857.0,36.1588,36.1776,35.999,36.1024,122857.0
2020-03-13 15:25:00,38.42,39.36,38.42,39.31,143252.0,36.1024,36.9857,36.1024,36.9387,143252.0
2020-03-13 15:30:00,39.34,39.39,38.61,38.76,185833.0,36.9669,37.0139,36.2809,36.4219,185833.0
2020-03-13 15:35:00,38.77,39.34,38.55,39.12,226832.0,36.4313,36.9669,36.2246,36.7602,226832.0
2020-03-13 15:40:00,39.12,39.5,38.99,39.31,257032.0,36.7602,37.1173,36.638,36.9387,257032.0
2020-03-13 15:45:00,39.31,40.19,39.31,40.18,251890.0,36.9387,37.7656,36.9387,37.7562,251890.0
2020-03-13 15:50:00,40.19,40.55,40.19,40.55,316099.0,37.7656,38.1039,37.7656,38.1039,316099.0
2020-03-13 15:55:00,40.55,41.28,40.54,41.27,642967.0,38.1039,38.7899,38.0945,38.7805,642967.0
2020-03-16 09:30:00,36.5,36.5,36.5,36.5,0.0,34.2982,34.2982,34.2982,34.2982,0.0
2020-03-16 09:35:00,36.5,36.5,36.5,36.5,0.0,34.2982,34.2982,34.2982,34.2982,0.0
2020-03-16 09:40:00,36.5,36.5,36.5,36.5,0.0,34.2982,34.2982,34.2982,34.2982,0.0
2020-03-16 09:45:00,36.5,36.54,35.85,36.33,332015.0,34.2982,34.3358,33.6874,34.1385,332015.0
2020-03-16 09:50:00,36.34,37.97,36.33,37.95,139210.0,34.1479,35.6796,34.1385,35.6608,139210.0
2020-03-16 09:55:00,38.0,38.0,37.02,37.02,179442.0,35.7077,35.7077,34.7869,34.7869,179442.0
2020-03-16 10:00:00,37.01,37.35,36.89,36.9,241027.0,34.7775,35.097,34.6647,34.6741,241027.0
2020-03-16 10:05:00,36.9,37.29,36.65,36.91,264138.0,34.6741,35.0406,34.4392,34.6835,264138.0
2020-03-16 10:10:00,36.9,37.05,36.78,37.05,166867.0,34.6741,34.815,34.5613,34.815,166867.0
2020-03-16 10:15:00,37.0,37.46,36.86,36.9,150193.0,34.7681,35.2003,34.6365,34.6741,150193.0
2020-03-16 10:20:00,36.9,37.62,36.81,37.44,99294.0,34.6741,35.3507,34.5895,35.1815,99294.0
2020-03-16 10:25:00,37.41,37.53,37.02,37.03,107567.0,35.1533,35.2661,34.7869,34.7963,107567.0
2020-03-16 10:30:00,37.02,37.59,37.02,37.55,227836.0,34.7869,35.3225,34.7869,35.2849,227836.0
2020-03-16 10:35:00,37.57,38.59,37.51,38.52,222559.0,35.3037,36.2622,35.2473,36.1964,222559.0
2020-03-16 10:40:00,38.52,38.58,38.28,38.41,232843.0,36.1964,36.2528,35.9709,36.093,232843.0
2020-03-16 10:45:00,38.41,38.77,38.31,38.43,171588.0,36.093,36.4313,35.999,36.1118,171588.0
2020-03-16 10:50:00,38.44,38.44,38.05,38.09,95695.0,36.1212,36.1212,35.7547,35.7923,95695.0
2020-03-16 10:55:00,38.13,38.41,37.55,37.55,129599.0,35.8299,36.093,35.2849,35.2849,129599.0
2020-03-16 11:00:00,37.54,37.71,37.47,37.63,130970.0,35.2755,35.4352,35.2097,35.3601,130970.0
2020-03-16 11:05:00,37.63,37.77,37.38,37.69,176386.0,35.3601,35.4916,35.1251,35.4164,176386.0
2020-03-16 11:10:00,37.71,38.57,37.67,38.33,83671.0,35.4352,36.2434,35.3976,36.0178,83671.0
2020-03-16 11:15:00,38.33,38.97,38.32,38.9,160892.0,36.0178,36.6192,36.0084,36.5535,160892.0
2020-03-16 11:20:00,38.9,38.99,38.68,38.91,77464.0,36.5535,36.638,36.3467,36.5628,77464.0
2020-03-16 11:25:00,38.91,38.91,38.6,38.72,129869.0,36.5628,36.5628,36.2715,36.3843,129869.0
2020-03-16 11:30:00,38.72,38.77,38.34,38.41,94876.0,36.3843,36.4313,36.0272,36.093,94876.0
2020-03-16 11:35:00,38.39,38.67,38.15,38.53,103773.0,36.0742,36.3373,35.8487,36.2058,103773.0
2020-03-16 11:40:00,38.5,38.53,37.61,37.67,166911.0,36.1776,36.2058,35.3413,35.3976,166911.0
2020-03-16 11:45:00,37.66,37.78,37.48,37.73,207991.0,35.3883,35.501,35.2191,35.454,207991.0
2020-03-16 11:50:00,37.75,37.91,37.39,37.41,173733.0,35.4728,35.6232,35.1345,35.1533,173733.0
2020-03-16 11:55:00,37.42,38.11,37.23,38.11,89727.0,35.1627,35.8111,34.9842,35.8111,89727.0
2020-03-16 12:00:00,38.17,38.54,38.0,38.49,118516.0,35.8675,36.2152,35.7077,36.1682,118516.0
2020-03-16 12:05:00,38.49,38.65,38.33,38.37,96359.0,36.1682,36.3185,36.0178,36.0554,96359.0
2020-03-16 12:10:00,38.38,38.74,37.75,38.0,306667.0,36.0648,36.4031,35.4728,35.7077,306667.0
2020-03-16 12:15:00,37.96,38.18,37.71,37.89,79810.0,35.6702,35.8769,35.4352,35.6044,79810.0
2020-03-16 12:20:00,37.88,38.03,37.86,37.96,115303.0,35.595,35.7359,35.5762,35.6702,115303.0
2020-03-16 12:25:00,37.96,38.09,37.81,37.94,80992.0,35.6702,35.7923,35.5292,35.6514,80992.0
2020-03-16 12:30:00,37.95,38.06,37.94,38.04,141457.0,35.6608,35.7641,35.6514,35.7453,141457.0
2020-03-16 12:35:00,38.03,38.43,38.01,38.11,162008.0,35.7359,36.1118,35.7171,35.8111,162008.0
2020-03-16 12:40:00,38.1,38.23,38.02,38.12,92496.0,35.8017,35.9239,35.7265,35.8205,92496.0
2020-03-16 12:45:00,38.11,38.19,37.99,38.01,121071.0,35.8111,35.8863,35.6983,35.7171,121071.0
2020-03-16 12:50:00,38.01,38.01,37.82,37.88,82655.0,35.7171,35.7171,35.5386,35.595,82655.0
2020-03-16 12:55:00,37.86,37.99,37.79,37.83,78080.0,35.5762,35.6983,35.5104,35.548,78080.0
2020-03-16 13:00:00,37.83,38.25,37.73,38.16,130439.0,35.548,35.9427,35.454,35.8581,130439.0
2020-03-16 13:05:00,38.16,38.18,37.58,37.68,124612.0,35.8581,35.8769,35.3131,35.407,124612.0
2020-03-16 13:10:00,37.67,38.14,37.64,38.05,84835.0,35.3976,35.8393,35.3695,35.7547,84835.0
2020-03-16 13:15:00,38.06,38.48,37.92,38.31,101018.0,35.7641,36.1588,35.6326,35.999,101018.0
2020-03-16 13:20:00,38.33,39.45,38.01,39.21,329307.0,36.0178,37.0703,35.7171,36.8448,329307.0
2020-03-16 13:25:00,39.2,39.22,37.85,38.05,325633.0,36.8354,36.8541,35.5668,35.7547,325633.0
2020-03-16 13:30:00,38.04,38.09,37.57,37.87,133981.0,35.7453,35.7923,35.3037,35.5856,133981.0
2020-03-16 13:35:00,37.86,38.18,37.51,38.05,143188.0,35.5762,35.8769,35.2473,35.7547,143188.0
2020-03-16 13:40:00,38.03,38.04,37.67,37.96,85893.0,35.7359,35.7453,35.3976,35.6702,85893.0
2020-03-16 13:45:00,37.93,38.08,37.85,38.02,95219.0,35.642,35.7829,35.5668,35.7265,95219.0
2020-03-16 13:50:00,38.02,38.29,37.73,37.73,127094.0,35.7265,35.9802,35.454,35.454,127094.0
2020-03-16 13:55:00,37.73,38.02,37.73,37.95,124337.0,35.454,35.7265,35.454,35.6608,124337.0
2020-03-16 14:00:00,37.96,38.24,37.94,38.15,177421.0,35.6702,35.9333,35.6514,35.8487,177421.0
2020-03-16 14:05:00,38.15,38.41,38.11,38.22,364416.0,35.8487,36.093,35.8111,35.9145,364416.0
2020-03-16 14:10:00,38.2,38.36,38.07,38.19,129530.0,35.8957,36.046,35.7735,35.8863,129530.0
2020-03-16 14:15:00,38.19,38.2,37.68,37.73,107612.0,35.8863,35.8957,35.407,35.454,107612.0
2020-03-16 14:20:00,37.73,37.87,37.64,37.65,133396.0,35.454,35.5856,35.3695,35.3789,133396.0
2020-03-16 14:25:00,37.64,37.81,37.57,37.72,150152.0,35.3695,35.5292,35.3037,35.4446,150152.0
2020-03-16 14:30:00,37.72,37.87,37.34,37.85,147663.0,35.4446,35.5856,35.0876,35.5668,147663.0
2020-03-16 14:35:00,37.82,37.97,37.21,37.27,197959.0,35.5386,35.6796,34.9654,35.0218,197959.0
2020-03-16 14:40:00,37.24,37.45,37.07,37.43,181866.0,34.9936,35.1909,34.8338,35.1721,181866.0
2020-03-16 14:45:00,37.42,37.74,37.26,37.58,162575.0,35.1627,35.4634,35.0124,35.3131,162575.0
2020-03-16 14:50:00,37.57,38.0,37.52,37.81,353233.0,35.3037,35.7077,35.2567,35.5292,353233.0
2020-03-16 14:55:00,37.79,37.99,37.71,37.74,129324.0,35.5104,35.6983,35.4352,35.4634,129324.0
2020-03-16 15:00:00,37.73,37.95,37.71,37.92,182591.0,35.454,35.6608,35.4352,35.6326,182591.0
2020-03-16 15:05:00,37.91,37.99,37.56,37.56,149063.0,35.6232,35.6983,35.2943,35.2943,149063.0
2020-03-16 15:10:00,37.56,37.58,37.33,37.34,153569.0,35.2943,35.3131,35.0782,35.0876,153569.0
2020-03-16 15:15:00,37.37,37.71,37.33,37.47,154671.0,35.1157,35.4352,35.0782,35.2097,154671.0
2020-03-16 15:20:00,37.47,37.48,37.11,37.31,193327.0,35.2097,35.2191,34.8714,35.0594,193327.0
2020-03-16 15:25:00,37.34,37.35,36.96,36.97,205638.0,35.0876,35.097,34.7305,34.7399,205638.0
2020-03-16 15:30:00,36.96,36.97,36.29,36.33,185941.0,34.7305,34.7399,34.1009,34.1385,185941.0
2020-03-16 15:35:00,36.33,36.49,36.27,36.44,138043.0,34.1385,34.2888,34.0821,34.2418,138043.0
2020-03-16 15:40:00,36.43,38.65,36.19,38.58,222269.0,34.2324,36.3185,34.0069,36.2528,222269.0
2020-03-16 15:45:00,38.61,38.72,37.86,38.18,355046.0,36.2809,36.3843,35.5762,35.8769,355046.0
2020-03-16 15:50:00,38.17,38.17,37.61,37.62,291938.0,35.8675,35.8675,35.3413,35.3507,291938.0
2020-03-16 15:55:00,37.61,37.61,36.87,37.52,565720.0,35.3413,35.3413,34.6459,35.2567,565720.0
2020-03-17 09:30:00,38.21,38.8,37.77,37.79,197609.0,35.9051,36.4595,35.4916,35.5104,197609.0
2020-03-17 09:35:00,37.81,37.86,37.16,37.17,81901.0,35.5292,35.5762,34.9184,34.9278,81901.0
2020-03-17 09:40:00,37.22,37.22,36.5,36.52,87732.0,34.9748,34.9748,34.2982,34.317,87732.0
2020-03-17 09:45:00,36.54,37.1,36.53,36.7,80568.0,34.3358,34.862,34.3264,34.4862,80568.0
2020-03-17 09:50:00,36.67,36.73,36.0,36.0,72671.0,34.458,34.5144,33.8284,33.8284,72671.0
2020-03-17 09:55:00,36.01,36.21,36.0,36.02,104732.0,33.8378,34.0257,33.8284,33.8472,104732.0
2020-03-17 10:00:00,36.01,36.92,36.0,36.89,88053.0,33.8378,34.6929,33.8284,34.6647,88053.0
2020-03-17 10:05:00,36.91,37.07,36.68,36.7,51807.0,34.6835,34.8338,34.4674,34.4862,51807.0
2020-03-17 10:10:00,36.7,37.1,36.55,36.58,55921.0,34.4862,34.862,34.3452,34.3734,55921.0
2020-03-17 10:15:00,36.61,36.9,36.22,36.41,59385.0,34.4016,34.6741,34.0351,34.2137,59385.0
2020-03-17 10:20:00,36.42,36.66,36.12,36.13,79827.0,34.2231,34.4486,33.9411,33.9505,79827.0
2020-03-17 10:25:00,36.14,36.5,36.13,36.19,51148.0,33.9599,34.2982,33.9505,34.0069,51148.0
2020-03-17 10:30:00,36.18,36.39,36.13,36.18,44223.0,33.9975,34.1949,33.9505,33.9975,44223.0
2020-03-17 10:35:00,36.14,36.77,36.12,36.35,51815.0,33.9599,34.5519,33.9411,34.1573,51815.0
2020-03-17 10:40:00,36.35,36.93,36.22,36.83,74532.0,34.1573,34.7023,34.0351,34.6083,74532.0
2020-03-17 10:45:00,36.88,37.11,36.79,37.01,70286.0,34.6553,34.8714,34.5707,34.7775,70286.0
2020-03-17 10:50:00,37.02,37.4,36.89,37.37,85948.0,34.7869,35.1439,34.6647,35.1157,85948.0
2020-03-17 10:55:00,37.35,37.49,37.1,37.44,77601.0,35.097,35.2285,34.862,35.1815,77601.0
2020-03-17 11:00:00,37.44,37.65,37.22,37.54,31847.0,35.1815,35.3789,34.9748,35.2755,31847.0
2020-03-17 11:05:00,37.54,37.9,37.5,37.83,44326.0,35.2755,35.6138,35.2379,35.548,44326.0
2020-03-17 11:10:00,37.83,38.14,37.82,38.12,50620.0,35.548,35.8393,35.5386,35.8205,50620.0
2020-03-17 11:15:00,38.13,38.35,37.95,38.32,48286.0,35.8299,36.0366,35.6608,36.0084,48286.0
2020-03-17 11:20:00,38.37,38.38,37.75,37.92,62839.0,36.0554,36.0648,35.4728,35.6326,62839.0
2020-03-17 11:25:00,37.97,38.24,37.8,37.82,63487.0,35.6796,35.9333,35.5198,35.5386,63487.0
2020-03-17 11:30:00,37.82,38.06,37.78,37.92,64211.0,35.5386,35.7641,35.501,35.6326,64211.0
2020-03-17 11:35:00,37.92,37.94,37.61,37.81,35483.0,35.6326,35.6514,35.3413,35.5292,35483.0
2020-03-17 11:40:00,37.82,37.98,37.64,37.85,35823.0,35.5386,35.6889,35.3695,35.5668,35823.0
2020-03-17 11:45:00,37.85,37.99,37.78,37.9,43727.0,35.5668,35.6983,35.501,35.6138,43727.0
2020-03-17 11:50:00,37.88,38.33,37.84,38.33,41032.0,35.595,36.0178,35.5574,36.0178,41032.0
2020-03-17 11:55:00,38.34,39.52,38.24,39.51,90602.0,36.0272,37.1361,35.9333,37.1267,90602.0
2020-03-17 12:00:00,39.51,40.07,39.42,40.01,196533.0,37.1267,37.6529,37.0421,37.5965,196533.0
2020-03-17 12:05:00,40.01,40.69,39.62,40.34,194822.0,37.5965,38.2355,37.23,37.9066,194822.0
2020-03-17 12:10:00,40.26,40.38,39.4,39.47,94271.0,37.8314,37.9442,37.0233,37.0891,94271.0
2020-03-17 12:15:00,39.5,39.6,39.0,39.5,104772.0,37.1173,37.2112,36.6474,37.1173,104772.0
2020-03-17 12:20:00,39.48,39.48,38.66,38.84,49882.0,37.0985,37.0985,36.3279,36.4971,49882.0
2020-03-17 12:25:00,38.81,38.84,38.5,38.53,43219.0,36.4689,36.4971,36.1776,36.2058,43219.0
2020-03-17 12:30:00,38.54,38.69,38.19,38.37,42071.0,36.2152,36.3561,35.8863,36.0554,42071.0
2020-03-17 12:35:00,38.37,38.41,38.0,38.0,43743.0,36.0554,36.093,35.7077,35.7077,43743.0
2020-03-17 12:40:00,38.0,38.19,37.92,38.02,71137.0,35.7077,35.8863,35.6326,35.7265,71137.0
2020-03-17 12:45:00,38.01,38.05,37.8,37.97,66004.0,35.7171,35.7547,35.5198,35.6796,66004.0
2020-03-17 12:50:00,37.95,37.98,37.75,37.83,54777.0,35.6608,35.6889,35.4728,35.548,54777.0
2020-03-17 12:55:00,37.84,38.03,37.67,38.02,32250.0,35.5574,35.7359,35.3976,35.7265,32250.0
2020-03-17 13:00:00,38.01,38.16,37.7,37.72,49733.0,35.7171,35.8581,35.4258,35.4446,49733.0
2020-03-17 13:05:00,37.72,38.01,37.64,37.64,61556.0,35.4446,35.7171,35.3695,35.3695,61556.0
2020-03-17 13:10:00,37.64,37.67,37.17,37.17,76023.0,35.3695,35.3976,34.9278,34.9278,76023.0
2020-03-17 13:15:00,37.16,37.47,36.95,37.41,83243.0,34.9184,35.2097,34.7211,35.1533,83243.0
2020-03-17 13:20:00,37.4,37.56,37.26,37.27,89496.0,35.1439,35.2943,35.0124,35.0218,89496.0
2020-03-17 13:25:00,37.28,37.57,37.08,37.57,83414.0,35.0312,35.3037,34.8432,35.3037,83414.0
2020-03-17 13:30:00,37.55,37.71,37.31,37.56,62429.0,35.2849,35.4352,35.0594,35.2943,62429.0
2020-03-17 13:35:00,37.54,37.79,37.28,37.49,53458.0,35.2755,35.5104,35.0312,35.2285,53458.0
2020-03-17 13:40:00,37.52,37.73,37.48,37.63,39411.0,35.2567,35.454,35.2191,35.3601,39411.0
2020-03-17 13:45:00,37.57,37.95,37.57,37.87,38940.0,35.3037,35.6608,35.3037,35.5856,38940.0
2020-03-17 13:50:00,37.87,37.99,37.53,37.54,38707.0,35.5856,35.6983,35.2661,35.2755,38707.0
2020-03-17 13:55:00,37.53,37.79,37.45,37.5,58598.0,35.2661,35.5104,35.1909,35.2379,58598.0
2020-03-17 14:00:00,37.48,37.96,37.32,37.93,82153.0,35.2191,35.6702,35.0688,35.642,82153.0
2020-03-17 14:05:00,37.91,38.16,37.84,38.11,77845.0,35.6232,35.8581,35.5574,35.8111,77845.0
2020-03-17 14:10:00,38.11,38.45,37.87,38.25,58755.0,35.8111,36.1306,35.5856,35.9427,58755.0
2020-03-17 14:15:00,38.3,39.22,38.21,39.16,49312.0,35.9896,36.8541,35.9051,36.7978,49312.0
2020-03-17 14:20:00,39.23,39.41,38.5,38.51,48018.0,36.8635,37.0327,36.1776,36.187,48018.0
2020-03-17 14:25:00,38.51,38.93,38.46,38.8,47708.0,36.187,36.5816,36.14,36.4595,47708.0
2020-03-17 14:30:00,38.82,39.0,38.78,38.91,26999.0,36.4783,36.6474,36.4407,36.5628,26999.0
2020-03-17 14:35:00,38.9,39.17,38.68,38.68,36364.0,36.5535,36.8072,36.3467,36.3467,36364.0
2020-03-17 14:40:00,38.73,38.8,38.12,38.18,65086.0,36.3937,36.4595,35.8205,35.8769,65086.0
2020-03-17 14:45:00,38.22,38.34,37.8,37.98,63350.0,35.9145,36.0272,35.5198,35.6889,63350.0
2020-03-17 14:50:00,37.93,38.18,37.8,38.02,58776.0,35.642,35.8769,35.5198,35.7265,58776.0
2020-03-17 14:55:00,38.04,38.46,38.0,38.46,49302.0,35.7453,36.14,35.7077,36.14,49302.0
2020-03-17 15:00:00,38.45,38.46,37.8,37.95,76019.0,36.1306,36.14,35.5198,35.6608,76019.0
2020-03-17 15:05:00,37.95,38.09,37.8,37.88,70369.0,35.6608,35.7923,35.5198,35.595,70369.0
2020-03-17 15:10:00,37.91,37.92,37.67,37.72,57037.0,35.6232,35.6326,35.3976,35.4446,57037.0
2020-03-17 15:15:00,37.68,37.71,37.46,37.51,70820.0,35.407,35.4352,35.2003,35.2473,70820.0
2020-03-17 15:20:00,37.51,37.58,37.26,37.44,63282.0,35.2473,35.3131,35.0124,35.1815,63282.0
2020-03-17 15:25:00,37.43,37.44,36.89,36.96,126936.0,35.1721,35.1815,34.6647,34.7305,126936.0
2020-03-17 15:30:00,36.97,37.01,36.65,36.83,139418.0,34.7399,34.7775,34.4392,34.6083,139418.0
2020-03-17 15:35:00,36.89,37.13,36.78,36.96,136076.0,34.6647,34.8902,34.5613,34.7305,136076.0
2020-03-17 15:40:00,36.96,37.57,36.96,37.55,156810.0,34.7305,35.3037,34.7305,35.2849,156810.0
2020-03-17 15:45:00,37.56,37.82,37.53,37.74,135618.0,35.2943,35.5386,35.2661,35.4634,135618.0
2020-03-17 15:50:00,37.76,37.92,37.44,37.59,173664.0,35.4822,35.6326,35.1815,35.3225,173664.0
2020-03-17 15:55:00,37.58,38.38,37.57,38.29,433378.0,35.3131,36.0648,35.3037,35.9802,433378.0
2020-03-18 09:30:00,35.78,35.78,35.05,35.28,256184.0,33.6217,33.6217,32.9357,33.1518,256184.0
2020-03-18 09:35:00,35.23,35.35,34.38,35.09,221454.0,33.1048,33.2176,32.3061,32.9733,221454.0
2020-03-18 09:40:00,35.09,35.52,35.0,35.03,119568.0,32.9733,33.3773,32.8887,32.9169,119568.0
2020-03-18 09:45:00,35.03,35.24,34.81,35.1,94159.0,32.9169,33.1142,32.7102,32.9827,94159.0
2020-03-18 09:50:00,35.13,35.34,34.83,35.06,88201.0,33.0109,33.2082,32.729,32.9451,88201.0
2020-03-18 09:55:00,35.03,35.26,34.85,34.99,86023.0,32.9169,33.133,32.7478,32.8793,86023.0
2020-03-18 10:00:00,34.98,35.48,34.91,35.27,106658.0,32.8699,33.3398,32.8041,33.1424,106658.0
2020-03-18 10:05:00,35.29,35.68,35.24,35.41,116503.0,33.1612,33.5277,33.1142,33.274,116503.0
2020-03-18 10:10:00,35.4,35.66,35.35,35.56,56963.0,33.2646,33.5089,33.2176,33.4149,56963.0
2020-03-18 10:15:00,35.51,35.73,35.18,35.21,68298.0,33.3679,33.5747,33.0579,33.086,68298.0
2020-03-18 10:20:00,35.21,35.38,35.11,35.23,78825.0,33.086,33.2458,32.9921,33.1048,78825.0
2020-03-18 10:25:00,35.24,35.39,35.08,35.32,56505.0,33.1142,33.2552,32.9639,33.1894,56505.0
2020-03-18 10:30:00,35.33,35.39,35.07,35.15,69668.0,33.1988,33.2552,32.9545,33.0297,69668.0
2020-03-18 10:35:00,35.17,35.31,35.0,35.17,58327.0,33.0485,33.18,32.8887,33.0485,58327.0
2020-03-18 10:40:00,35.17,36.13,35.15,36.07,110433.0,33.0485,33.9505,33.0297,33.8942,110433.0
2020-03-18 10:45:00,36.1,36.13,35.51,35.56,109907.0,33.9224,33.9505,33.3679,33.4149,109907.0
2020-03-18 10:50:00,35.57,35.58,35.0,35.0,89372.0,33.4243,33.4337,32.8887,32.8887,89372.0
2020-03-18 10:55:00,35.01,35.1,34.65,34.79,139457.0,32.8981,32.9827,32.5598,32.6914,139457.0
2020-03-18 11:00:00,34.82,35.16,34.61,34.74,90232.0,32.7196,33.0391,32.5222,32.6444,90232.0
2020-03-18 11:05:00,34.71,34.89,34.6,34.87,64979.0,32.6162,32.7853,32.5128,32.7666,64979.0
2020-03-18 11:10:00,34.82,34.85,34.6,34.6,54932.0,32.7196,32.7478,32.5128,32.5128,54932.0
2020-03-18 11:15:00,34.6,34.76,34.5,34.75,106583.0,32.5128,32.6632,32.4189,32.6538,106583.0
2020-03-18 11:20:00,34.77,35.08,34.57,34.63,129468.0,32.6726,32.9639,32.4846,32.541,129468.0
2020-03-18 11:25:00,34.6,34.65,34.26,34.36,112860.0,32.5128,32.5598,32.1933,32.2873,112860.0
2020-03-18 11:30:00,34.34,34.6,34.11,34.37,100531.0,32.2685,32.5128,32.0524,32.2967,100531.0
2020-03-18 11:35:00,34.38,34.7,34.23,34.24,103492.0,32.3061,32.6068,32.1652,32.1746,103492.0
2020-03-18 11:40:00,34.23,34.48,34.06,34.06,84173.0,32.1652,32.4001,32.0054,32.0054,84173.0
2020-03-18 11:45:00,34.08,34.92,34.05,34.81,70651.0,32.0242,32.8135,31.996,32.7102,70651.0
2020-03-18 11:50:00,34.81,35.91,34.81,35.9,84358.0,32.7102,33.7438,32.7102,33.7344,84358.0
2020-03-18 11:55:00,35.9,36.07,35.46,35.5,81029.0,33.7344,33.8942,33.321,33.3585,81029.0
2020-03-18 12:00:00,35.53,35.95,35.5,35.5,66304.0,33.3867,33.7814,33.3585,33.3585,66304.0
2020-03-18 12:05:00,35.49,36.18,35.49,35.86,110762.0,33.3492,33.9975,33.3492,33.6968,110762.0
2020-03-18 12:10:00,35.85,36.42,35.83,35.95,103354.0,33.6874,34.2231,33.6686,33.7814,103354.0
2020-03-18 12:15:00,35.95,35.98,35.0,35.08,129330.0,33.7814,33.8096,32.8887,32.9639,129330.0
2020-03-18 12:20:00,35.11,35.53,34.76,35.38,365664.0,32.9921,33.3867,32.6632,33.2458,365664.0
2020-03-18 12:25:00,35.42,36.1,34.9,36.01,218323.0,33.2834,33.9224,32.7947,33.8378,218323.0
2020-03-18 12:30:00,36.01,36.28,35.76,35.92,133296.0,33.8378,34.0915,33.6029,33.7532,133296.0
2020-03-18 12:35:00,35.94,36.0,34.69,34.88,191148.0,33.772,33.8284,32.5974,32.7759,191148.0
2020-03-18 12:40:00,34.82,34.87,34.06,34.23,203444.0,32.7196,32.7666,32.0054,32.1652,203444.0
2020-03-18 12:45:00,34.23,34.32,33.35,33.43,242858.0,32.1652,32.2497,31.3382,31.4134,242858.0
2020-03-18 12:50:00,33.41,33.52,32.9,32.91,196352.0,31.3946,31.498,30.9154,30.9248,196352.0
2020-03-18 12:55:00,32.91,32.93,32.52,32.53,54620.0,30.9248,30.9436,30.5583,30.5677,54620.0
2020-03-18 13:00:00,32.53,32.53,32.53,32.53,0.0,30.5677,30.5677,30.5677,30.5677,0.0
2020-03-18 13:05:00,32.53,32.53,32.53,32.53,0.0,30.5677,30.5677,30.5677,30.5677,0.0
2020-03-18 13:10:00,32.34,32.52,31.21,31.21,278904.0,30.3892,30.5583,29.3273,29.3273,278904.0
2020-03-18 13:15:00,31.21,31.22,29.82,31.0,464409.0,29.3273,29.3367,28.0212,29.13,464409.0
2020-03-18 13:20:00,31.05,31.06,29.55,29.58,314641.0,29.177,29.1864,27.7675,27.7957,314641.0
2020-03-18 13:25:00,29.57,30.32,29.15,29.35,465755.0,27.7863,28.491,27.3916,27.5795,465755.0
2020-03-18 13:30:00,29.36,30.57,29.35,30.45,685390.0,27.5889,28.7259,27.5795,28.6132,685390.0
2020-03-18 13:35:00,30.46,31.94,30.08,31.82,209641.0,28.6226,30.0133,28.2655,29.9005,209641.0
2020-03-18 13:40:00,31.77,32.99,31.7,32.37,247351.0,29.8536,31.0,29.7878,30.4174,247351.0
2020-03-18 13:45:00,32.37,32.48,31.89,32.23,157474.0,30.4174,30.5207,29.9663,30.2858,157474.0
2020-03-18 13:50:00,32.29,32.87,32.03,32.66,165279.0,30.3422,30.8872,30.0979,30.6899,165279.0
2020-03-18 13:55:00,32.69,32.74,32.36,32.55,124880.0,30.7181,30.765,30.408,30.5865,124880.0
2020-03-18 14:00:00,32.57,32.9,32.5,32.9,101125.0,30.6053,30.9154,30.5395,30.9154,101125.0
2020-03-18 14:05:00,32.92,33.49,32.79,33.48,113208.0,30.9342,31.4698,30.812,31.4604,113208.0
2020-03-18 14:10:00,33.47,33.48,32.78,32.8,77407.0,31.451,31.4604,30.8026,30.8214,77407.0
2020-03-18 14:15:00,32.74,33.54,32.73,33.07,111503.0,30.765,31.5168,30.7556,31.0751,111503.0
2020-03-18 14:20:00,33.06,33.11,32.17,32.27,148137.0,31.0657,31.1127,30.2294,30.3234,148137.0
2020-03-18 14:25:00,32.29,32.46,32.04,32.27,82730.0,30.3422,30.5019,30.1073,30.3234,82730.0
2020-03-18 14:30:00,32.28,32.83,32.11,32.73,105298.0,30.3328,30.8496,30.173,30.7556,105298.0
2020-03-18 14:35:00,32.73,33.4,32.73,33.21,96700.0,30.7556,31.3852,30.7556,31.2067,96700.0
2020-03-18 14:40:00,33.23,33.27,32.71,33.15,117261.0,31.2255,31.2631,30.7368,31.1503,117261.0
2020-03-18 14:45:00,33.15,33.54,32.76,32.94,128119.0,31.1503,31.5168,30.7838,30.953,128119.0
2020-03-18 14:50:00,32.94,33.77,32.79,33.74,103509.0,30.953,31.7329,30.812,31.7047,103509.0
2020-03-18 14:55:00,33.77,34.39,33.69,34.24,71565.0,31.7329,32.3155,31.6577,32.1746,71565.0
2020-03-18 15:00:00,34.26,34.58,34.02,34.25,107483.0,32.1933,32.494,31.9678,32.184,107483.0
2020-03-18 15:05:00,34.26,34.63,34.17,34.49,99273.0,32.1933,32.541,32.1088,32.4095,99273.0
2020-03-18 15:10:00,34.48,34.89,33.8,33.82,152993.0,32.4001,32.7853,31.7611,31.7799,152993.0
2020-03-18 15:15:00,33.82,34.44,33.72,34.21,225911.0,31.7799,32.3625,31.6859,32.1464,225911.0
2020-03-18 15:20:00,34.25,34.33,33.96,34.24,164845.0,32.184,32.2591,31.9114,32.1746,164845.0
2020-03-18 15:25:00,34.23,34.67,34.0,34.39,164641.0,32.1652,32.5786,31.949,32.3155,164641.0
2020-03-18 15:30:00,34.39,36.0,34.33,35.92,239575.0,32.3155,33.8284,32.2591,33.7532,239575.0
2020-03-18 15:35:00,35.92,35.95,35.01,35.04,263236.0,33.7532,33.7814,32.8981,32.9263,263236.0
2020-03-18 15:40:00,35.05,35.5,34.62,34.71,342248.0,32.9357,33.3585,32.5316,32.6162,342248.0
2020-03-18 15:45:00,34.71,34.94,34.55,34.78,207554.0,32.6162,32.8323,32.4659,32.682,207554.0
2020-03-18 15:50:00,34.8,35.06,34.77,34.99,382605.0,32.7008,32.9451,32.6726,32.8793,382605.0
2020-03-18 15:55:00,35.0,35.5,34.92,35.15,474186.0,32.8887,33.3585,32.8135,33.0297,474186.0
2020-03-19 09:30:00,34.65,34.9,33.21,33.35,315911.0,32.5598,32.7947,31.2067,31.3382,315911.0
2020-03-19 09:35:00,33.25,33.3,31.25,31.39,304768.0,31.2443,31.2913,29.3649,29.4965,304768.0
2020-03-19 09:40:00,31.46,31.88,30.99,31.03,267913.0,29.5623,29.9569,29.1206,29.1582,267913.0
2020-03-19 09:45:00,30.99,31.19,30.87,31.01,324897.0,29.1206,29.3085,29.0078,29.1394,324897.0
2020-03-19 09:50:00,31.01,31.5,30.5,31.24,421427.0,29.1394,29.5998,28.6602,29.3555,421427.0
2020-03-19 09:55:00,31.24,31.89,31.06,31.08,294076.0,29.3555,29.9663,29.1864,29.2052,294076.0
2020-03-19 10:00:00,31.07,31.44,30.55,31.13,270876.0,29.1958,29.5435,28.7071,29.2522,270876.0
2020-03-19 10:05:00,31.13,31.75,30.86,31.73,265137.0,29.2522,29.8348,28.9984,29.816,265137.0
2020-03-19 10:10:00,31.72,32.0,31.53,31.93,315200.0,29.8066,30.0697,29.628,30.0039,315200.0
2020-03-19 10:15:00,31.94,32.75,31.6,31.6,465552.0,30.0133,30.7744,29.6938,29.6938,465552.0
2020-03-19 10:20:00,31.55,32.07,31.28,31.43,234195.0,29.6468,30.1355,29.3931,29.5341,234195.0
2020-03-19 10:25:00,31.44,32.25,31.35,32.12,213350.0,29.5435,30.3046,29.4589,30.1824,213350.0
2020-03-19 10:30:00,32.11,32.46,32.01,32.2,169375.0,30.173,30.5019,30.0791,30.2576,169375.0
2020-03-19 10:35:00,32.2,32.2,31.29,31.68,184712.0,30.2576,30.2576,29.4025,29.769,184712.0
2020-03-19 10:40:00,31.66,31.66,30.8,31.33,299272.0,29.7502,29.7502,28.9421,29.4401,299272.0
2020-03-19 10:45:00,31.31,31.45,31.0,31.26,134423.0,29.4213,29.5529,29.13,29.3743,134423.0
2020-03-19 10:50:00,31.23,31.31,30.66,30.86,133017.0,29.3461,29.4213,28.8105,28.9984,133017.0
2020-03-19 10:55:00,30.84,31.99,30.84,31.62,203862.0,28.9797,30.0603,28.9797,29.7126,203862.0
2020-03-19 11:00:00,31.6,31.99,31.59,31.98,134633.0,29.6938,30.0603,29.6844,30.0509,134633.0
2020-03-19 11:05:00,31.94,32.78,31.86,32.69,203000.0,30.0133,30.8026,29.9381,30.7181,203000.0
2020-03-19 11:10:00,32.7,33.48,32.34,33.17,234203.0,30.7275,31.4604,30.3892,31.1691,234203.0
2020-03-19 11:15:00,33.19,33.19,32.67,32.72,101444.0,31.1879,31.1879,30.6993,30.7462,101444.0
2020-03-19 11:20:00,32.73,32.99,32.61,32.86,165709.0,30.7556,31.0,30.6429,30.8778,165709.0
2020-03-19 11:25:00,32.81,33.47,32.8,33.45,145248.0,30.8308,31.451,30.8214,31.4322,145248.0
2020-03-19 11:30:00,33.49,34.14,33.01,33.99,180090.0,31.4698,32.0806,31.0188,31.9396,180090.0
2020-03-19 11:35:00,34.05,34.83,33.77,34.5,102331.0,31.996,32.729,31.7329,32.4189,102331.0
2020-03-19 11:40:00,34.5,34.95,34.28,34.92,107952.0,32.4189,32.8417,32.2121,32.8135,107952.0
2020-03-19 11:45:00,34.95,35.0,33.82,34.66,142123.0,32.8417,32.8887,31.7799,32.5692,142123.0
2020-03-19 11:50:00,34.5,34.78,33.88,33.96,67988.0,32.4189,32.682,31.8363,31.9114,67988.0
2020-03-19 11:55:00,34.06,34.62,33.71,33.79,79195.0,32.0054,32.5316,31.6765,31.7517,79195.0
2020-03-19 12:00:00,33.71,33.99,33.47,33.71,89094.0,31.6765,31.9396,31.451,31.6765,89094.0
2020-03-19 12:05:00,33.71,33.99,33.71,33.74,63224.0,31.6765,31.9396,31.6765,31.7047,63224.0
2020-03-19 12:10:00,33.74,33.84,33.54,33.75,53196.0,31.7047,31.7987,31.5168,31.7141,53196.0
2020-03-19 12:15:00,33.75,33.87,33.55,33.75,92481.0,31.7141,31.8269,31.5262,31.7141,92481.0
2020-03-19 12:20:00,33.73,34.15,33.72,33.82,83246.0,31.6953,32.09,31.6859,31.7799,83246.0
2020-03-19 12:25:00,33.79,33.84,33.12,33.41,75972.0,31.7517,31.7987,31.1221,31.3946,75972.0
2020-03-19 12:30:00,33.41,34.19,33.26,33.81,110030.0,31.3946,32.1276,31.2537,31.7705,110030.0
2020-03-19 12:35:00,33.8,34.18,33.52,33.77,103885.0,31.7611,32.1182,31.498,31.7329,103885.0
2020-03-19 12:40:00,33.77,34.44,33.66,34.35,85450.0,31.7329,32.3625,31.6295,32.2779,85450.0
2020-03-19 12:45:00,34.36,34.43,34.12,34.42,70810.0,32.2873,32.3531,32.0618,32.3437,70810.0
2020-03-19 12:50:00,34.42,34.92,34.35,34.9,59953.0,32.3437,32.8135,32.2779,32.7947,59953.0
2020-03-19 12:55:00,34.91,35.05,34.62,34.73,139839.0,32.8041,32.9357,32.5316,32.635,139839.0
2020-03-19 13:00:00,34.74,34.81,34.47,34.67,105256.0,32.6444,32.7102,32.3907,32.5786,105256.0
2020-03-19 13:05:00,34.66,34.77,34.51,34.54,62768.0,32.5692,32.6726,32.4283,32.4565,62768.0
2020-03-19 13:10:00,34.53,34.65,34.0,34.16,72901.0,32.4471,32.5598,31.949,32.0994,72901.0
2020-03-19 13:15:00,34.1,34.66,34.1,34.48,63900.0,32.043,32.5692,32.043,32.4001,63900.0
2020-03-19 13:20:00,34.4,34.86,34.38,34.6,87093.0,32.3249,32.7572,32.3061,32.5128,87093.0
2020-03-19 13:25:00,34.58,34.65,34.08,34.13,122483.0,32.494,32.5598,32.0242,32.0712,122483.0
2020-03-19 13:30:00,34.19,34.3,33.32,33.35,108670.0,32.1276,32.2309,31.3101,31.3382,108670.0
2020-03-19 13:35:00,33.33,33.34,32.75,32.83,108293.0,31.3194,31.3288,30.7744,30.8496,108293.0
2020-03-19 13:40:00,32.78,33.05,32.55,32.83,112558.0,30.8026,31.0563,30.5865,30.8496,112558.0
2020-03-19 13:45:00,32.86,33.09,32.73,32.91,172030.0,30.8778,31.0939,30.7556,30.9248,172030.0
2020-03-19 13:50:00,32.91,33.63,32.85,33.38,94981.0,30.9248,31.6014,30.8684,31.3664,94981.0
2020-03-19 13:55:00,33.38,33.6,33.13,33.3,70360.0,31.3664,31.5732,31.1315,31.2913,70360.0
2020-03-19 14:00:00,33.3,33.39,32.78,33.16,73896.0,31.2913,31.3758,30.8026,31.1597,73896.0
2020-03-19 14:05:00,33.16,33.47,33.1,33.18,49759.0,31.1597,31.451,31.1033,31.1785,49759.0
2020-03-19 14:10:00,33.16,33.45,33.1,33.33,48602.0,31.1597,31.4322,31.1033,31.3194,48602.0
2020-03-19 14:15:00,33.38,33.44,33.02,33.16,52511.0,31.3664,31.4228,31.0281,31.1597,52511.0
2020-03-19 14:20:00,33.17,33.19,33.0,33.14,49501.0,31.1691,31.1879,31.0094,31.1409,49501.0
2020-03-19 14:25:00,33.13,33.3,32.94,32.95,103936.0,31.1315,31.2913,30.953,30.9624,103936.0
2020-03-19 14:30:00,32.93,33.33,32.83,33.13,80359.0,30.9436,31.3194,30.8496,31.1315,80359.0
2020-03-19 14:35:00,33.14,33.29,32.99,33.16,109992.0,31.1409,31.2819,31.0,31.1597,109992.0
2020-03-19 14:40:00,33.13,34.15,33.12,33.6,139770.0,31.1315,32.09,31.1221,31.5732,139770.0
2020-03-19 14:45:00,33.57,33.57,33.0,33.1,74696.0,31.545,31.545,31.0094,31.1033,74696.0
2020-03-19 14:50:00,33.07,33.33,32.63,32.74,97517.0,31.0751,31.3194,30.6617,30.765,97517.0
2020-03-19 14:55:00,32.74,32.97,32.67,32.88,79613.0,30.765,30.9812,30.6993,30.8966,79613.0
2020-03-19 15:00:00,32.84,33.0,32.65,32.94,127325.0,30.859,31.0094,30.6805,30.953,127325.0
2020-03-19 15:05:00,32.95,32.97,32.33,32.35,127781.0,30.9624,30.9812,30.3798,30.3986,127781.0
2020-03-19 15:10:00,32.36,32.52,32.28,32.35,100831.0,30.408,30.5583,30.3328,30.3986,100831.0
2020-03-19 15:15:00,32.35,32.63,32.31,32.56,100226.0,30.3986,30.6617,30.361,30.5959,100226.0
2020-03-19 15:20:00,32.54,32.65,32.47,32.53,143693.0,30.5771,30.6805,30.5113,30.5677,143693.0
2020-03-19 15:25:00,32.53,32.66,32.32,32.32,122471.0,30.5677,30.6899,30.3704,30.3704,122471.0
2020-03-19 15:30:00,32.33,32.37,32.0,32.14,161354.0,30.3798,30.4174,30.0697,30.2012,161354.0
2020-03-19 15:35:00,32.14,32.42,32.1,32.18,192506.0,30.2012,30.4643,30.1636,30.2388,192506.0
2020-03-19 15:40:00,32.17,32.17,31.92,31.96,294864.0,30.2294,30.2294,29.9945,30.0321,294864.0
2020-03-19 15:45:00,31.96,32.12,31.84,31.84,363473.0,30.0321,30.1824,29.9193,29.9193,363473.0
2020-03-19 15:50:00,31.84,31.84,31.18,31.51,617005.0,29.9193,29.9193,29.2991,29.6092,617005.0
2020-03-19 15:55:00,31.51,31.76,30.67,30.85,1389023.0,29.6092,29.8442,28.8199,28.989,1389023.0
2020-03-20 09:30:00,32.06,32.66,31.58,31.96,687638.0,30.1261,30.6899,29.675,30.0321,687638.0
2020-03-20 09:35:00,31.94,32.47,31.45,31.45,191419.0,30.0133,30.5113,29.5529,29.5529,191419.0
2020-03-20 09:40:00,31.44,31.45,30.35,30.35,224131.0,29.5435,29.5529,28.5192,28.5192,224131.0
2020-03-20 09:45:00,30.35,30.94,30.01,30.57,254995.0,28.5192,29.0736,28.1997,28.7259,254995.0
2020-03-20 09:50:00,30.57,30.91,30.51,30.65,168820.0,28.7259,29.0454,28.6696,28.8011,168820.0
2020-03-20 09:55:00,30.64,30.74,30.21,30.31,218704.0,28.7917,28.8857,28.3877,28.4816,218704.0
2020-03-20 10:00:00,30.28,30.51,30.07,30.33,167202.0,28.4534,28.6696,28.2561,28.5004,167202.0
2020-03-20 10:05:00,30.33,30.35,30.01,30.28,207821.0,28.5004,28.5192,28.1997,28.4534,207821.0
2020-03-20 10:10:00,30.26,30.28,29.8,29.84,331538.0,28.4346,28.4534,28.0024,28.04,331538.0
2020-03-20 10:15:00,29.84,30.17,29.7,29.75,175591.0,28.04,28.3501,27.9084,27.9554,175591.0
2020-03-20 10:20:00,29.75,30.59,29.65,30.44,235842.0,27.9554,28.7447,27.8614,28.6038,235842.0
2020-03-20 10:25:00,30.45,30.56,30.15,30.51,151058.0,28.6132,28.7165,28.3313,28.6696,151058.0
2020-03-20 10:30:00,30.51,31.55,30.49,31.09,261070.0,28.6696,29.6468,28.6508,29.2146,261070.0
2020-03-20 10:35:00,31.06,31.54,30.97,31.34,221065.0,29.1864,29.6374,29.1018,29.4495,221065.0
2020-03-20 10:40:00,31.37,31.59,31.11,31.44,108377.0,29.4777,29.6844,29.2334,29.5435,108377.0
2020-03-20 10:45:00,31.43,31.63,31.28,31.54,91499.0,29.5341,29.722,29.3931,29.6374,91499.0
2020-03-20 10:50:00,31.54,32.58,31.54,32.58,212526.0,29.6374,30.6147,29.6374,30.6147,212526.0
2020-03-20 10:55:00,32.6,33.89,32.58,33.81,215786.0,30.6335,31.8457,30.6147,31.7705,215786.0
2020-03-20 11:00:00,33.88,33.95,33.1,33.12,180722.0,31.8363,31.902,31.1033,31.1221,180722.0
2020-03-20 11:05:00,33.11,33.15,32.4,32.61,189024.0,31.1127,31.1503,30.4455,30.6429,189024.0
2020-03-20 11:10:00,32.61,32.87,32.13,32.24,156446.0,30.6429,30.8872,30.1918,30.2952,156446.0
2020-03-20 11:15:00,32.23,32.34,31.54,31.62,168550.0,30.2858,30.3892,29.6374,29.7126,168550.0
2020-03-20 11:20:00,31.62,31.79,30.81,30.85,219527.0,29.7126,29.8723,28.9515,28.989,219527.0
2020-03-20 11:25:00,30.82,31.55,30.41,31.24,160717.0,28.9609,29.6468,28.5756,29.3555,160717.0
2020-03-20 11:30:00,31.25,31.32,30.7,30.91,199636.0,29.3649,29.4307,28.8481,29.0454,199636.0
2020-03-20 11:35:00,30.92,31.49,30.82,31.18,102895.0,29.0548,29.5904,28.9609,29.2991,102895.0
2020-03-20 11:40:00,31.22,31.44,31.02,31.04,80901.0,29.3367,29.5435,29.1488,29.1676,80901.0
2020-03-20 11:45:00,31.03,31.36,30.96,31.3,89592.0,29.1582,29.4683,29.0924,29.4119,89592.0
2020-03-20 11:50:00,31.3,31.4,31.09,31.3,57740.0,29.4119,29.5059,29.2146,29.4119,57740.0
2020-03-20 11:55:00,31.3,31.42,31.18,31.25,109110.0,29.4119,29.5247,29.2991,29.3649,109110.0
2020-03-20 12:00:00,31.25,31.34,31.03,31.05,50499.0,29.3649,29.4495,29.1582,29.177,50499.0
2020-03-20 12:05:00,31.05,31.05,30.32,30.39,86400.0,29.177,29.177,28.491,28.5568,86400.0
2020-03-20 12:10:00,30.36,30.96,30.36,30.6,118348.0,28.5286,29.0924,28.5286,28.7541,118348.0
2020-03-20 12:15:00,30.59,30.86,30.5,30.72,71001.0,28.7447,28.9984,28.6602,28.8669,71001.0
2020-03-20 12:20:00,30.74,30.74,30.24,30.32,104596.0,28.8857,28.8857,28.4158,28.491,104596.0
2020-03-20 12:25:00,30.3,30.46,30.17,30.4,93389.0,28.4722,28.6226,28.3501,28.5662,93389.0
2020-03-20 12:30:00,30.42,31.16,30.35,31.13,130363.0,28.585,29.2803,28.5192,29.2522,130363.0
2020-03-20 12:35:00,31.15,31.16,30.66,30.93,90464.0,29.271,29.2803,28.8105,29.0642,90464.0
2020-03-20 12:40:00,30.91,31.01,30.59,30.75,53165.0,29.0454,29.1394,28.7447,28.8951,53165.0
2020-03-20 12:45:00,30.77,31.06,30.77,31.0,77030.0,28.9139,29.1864,28.9139,29.13,77030.0
2020-03-20 12:50:00,31.01,31.18,30.98,31.07,65410.0,29.1394,29.2991,29.1112,29.1958,65410.0
2020-03-20 12:55:00,31.08,31.24,31.0,31.06,67506.0,29.2052,29.3555,29.13,29.1864,67506.0
2020-03-20 13:00:00,31.04,31.23,31.04,31.17,156495.0,29.1676,29.3461,29.1676,29.2897,156495.0
2020-03-20 13:05:00,31.15,31.21,31.01,31.13,81579.0,29.271,29.3273,29.1394,29.2522,81579.0
2020-03-20 13:10:00,31.13,31.52,31.11,31.24,49470.0,29.2522,29.6186,29.2334,29.3555,49470.0
2020-03-20 13:15:00,31.23,31.33,31.05,31.1,42088.0,29.3461,29.4401,29.177,29.224,42088.0
2020-03-20 13:20:00,31.11,31.24,30.72,30.79,62584.0,29.2334,29.3555,28.8669,28.9327,62584.0
2020-03-20 13:25:00,30.8,31.09,30.6,30.91,64480.0,28.9421,29.2146,28.7541,29.0454,64480.0
2020-03-20 13:30:00,30.92,31.18,30.9,31.07,58970.0,29.0548,29.2991,29.036,29.1958,58970.0
2020-03-20 13:35:00,31.05,31.26,30.94,31.19,48409.0,29.177,29.3743,29.0736,29.3085,48409.0
2020-03-20 13:40:00,31.18,31.42,31.13,31.16,59012.0,29.2991,29.5247,29.2522,29.2803,59012.0
2020-03-20 13:45:00,31.17,31.25,31.01,31.01,57430.0,29.2897,29.3649,29.1394,29.1394,57430.0
2020-03-20 13:50:00,31.03,31.17,30.87,30.91,41918.0,29.1582,29.2897,29.0078,29.0454,41918.0
2020-03-20 13:55:00,30.9,31.05,30.85,31.05,59150.0,29.036,29.177,28.989,29.177,59150.0
2020-03-20 14:00:00,31.05,31.11,30.81,30.91,131228.0,29.177,29.2334,28.9515,29.0454,131228.0
2020-03-20 14:05:00,30.9,31.15,30.87,31.07,47987.0,29.036,29.271,29.0078,29.1958,47987.0
2020-03-20 14:10:00,31.08,31.17,31.0,31.1,52111.0,29.2052,29.2897,29.13,29.224,52111.0
2020-03-20 14:15:00,31.09,31.1,30.95,30.98,79732.0,29.2146,29.224,29.083,29.1112,79732.0
2020-03-20 14:20:00,30.99,31.08,30.85,30.91,83807.0,29.1206,29.2052,28.989,29.0454,83807.0
2020-03-20 14:25:00,30.92,31.1,30.79,30.97,173179.0,29.0548,29.224,28.9327,29.1018,173179.0
2020-03-20 14:30:00,30.98,31.14,30.86,30.86,53562.0,29.1112,29.2616,28.9984,28.9984,53562.0
2020-03-20 14:35:00,30.87,30.95,30.76,30.85,58668.0,29.0078,29.083,28.9045,28.989,58668.0
2020-03-20 14:40:00,30.85,30.96,30.72,30.96,38131.0,28.989,29.0924,28.8669,29.0924,38131.0
2020-03-20 14:45:00,30.98,31.44,30.97,31.2,84200.0,29.1112,29.5435,29.1018,29.3179,84200.0
2020-03-20 14:50:00,31.16,31.23,30.77,30.78,165288.0,29.2803,29.3461,28.9139,28.9233,165288.0
2020-03-20 14:55:00,30.77,30.91,30.71,30.82,87171.0,28.9139,29.0454,28.8575,28.9609,87171.0
2020-03-20 15:00:00,30.82,30.96,30.71,30.83,61712.0,28.9609,29.0924,28.8575,28.9703,61712.0
2020-03-20 15:05:00,30.83,30.92,30.74,30.76,72182.0,28.9703,29.0548,28.8857,28.9045,72182.0
2020-03-20 15:10:00,30.75,30.84,30.67,30.68,89038.0,28.8951,28.9797,28.8199,28.8293,89038.0
2020-03-20 15:15:00,30.69,30.74,30.58,30.72,86360.0,28.8387,28.8857,28.7353,28.8669,86360.0
2020-03-20 15:20:00,30.74,30.84,30.61,30.76,122996.0,28.8857,28.9797,28.7635,28.9045,122996.0
2020-03-20 15:25:00,30.76,30.99,30.73,30.86,146771.0,28.9045,29.1206,28.8763,28.9984,146771.0
2020-03-20 15:30:00,30.88,31.18,30.85,31.07,92288.0,29.0172,29.2991,28.989,29.1958,92288.0
2020-03-20 15:35:00,31.04,31.12,30.72,30.74,107024.0,29.1676,29.2428,28.8669,28.8857,107024.0
2020-03-20 15:40:00,30.77,31.25,30.76,31.05,117664.0,28.9139,29.3649,28.9045,29.177,117664.0
2020-03-20 15:45:00,31.05,31.3,30.95,30.95,144129.0,29.177,29.4119,29.083,29.083,144129.0
2020-03-20 15:50:00,30.95,31.95,30.78,31.92,263539.0,29.083,30.0227,28.9233,29.9945,263539.0
2020-03-20 15:55:00,31.89,32.14,31.82,31.94,493290.0,29.9663,30.2012,29.9005,30.0133,493290.0
2020-03-23 09:30:00,31.9,32.94,31.42,31.84,361521.0,29.9757,30.953,29.5247,29.9193,361521.0
2020-03-23 09:35:00,31.96,32.1,30.25,30.4,180797.0,30.0321,30.1636,28.4252,28.5662,180797.0
2020-03-23 09:40:00,30.52,31.51,30.41,31.05,174697.0,28.679,29.6092,28.5756,29.177,174697.0
2020-03-23 09:45:00,31.05,31.88,30.88,31.71,164088.0,29.177,29.9569,29.0172,29.7972,164088.0
2020-03-23 09:50:00,31.74,32.31,31.48,32.13,185378.0,29.8254,30.361,29.581,30.1918,185378.0
2020-03-23 09:55:00,32.14,32.6,32.13,32.5,114237.0,30.2012,30.6335,30.1918,30.5395,114237.0
2020-03-23 10:00:00,32.49,32.71,32.06,32.62,109189.0,30.5301,30.7368,30.1261,30.6523,109189.0
2020-03-23 10:05:00,32.66,33.3,32.64,33.3,125092.0,30.6899,31.2913,30.6711,31.2913,125092.0
2020-03-23 10:10:00,33.31,33.41,32.75,33.09,130954.0,31.3007,31.3946,30.7744,31.0939,130954.0
2020-03-23 10:15:00,33.11,33.24,32.22,32.39,80767.0,31.1127,31.2349,30.2764,30.4362,80767.0
2020-03-23 10:20:00,32.36,32.92,32.35,32.83,85789.0,30.408,30.9342,30.3986,30.8496,85789.0
2020-03-23 10:25:00,32.84,33.12,32.58,32.86,67482.0,30.859,31.1221,30.6147,30.8778,67482.0
2020-03-23 10:30:00,32.89,33.13,32.62,32.92,70488.0,30.906,31.1315,30.6523,30.9342,70488.0
2020-03-23 10:35:00,32.93,33.05,32.42,32.9,112775.0,30.9436,31.0563,30.4643,30.9154,112775.0
2020-03-23 10:40:00,32.91,33.18,32.53,32.76,107490.0,30.9248,31.1785,30.5677,30.7838,107490.0
2020-03-23 10:45:00,32.71,32.84,32.3,32.5,77804.0,30.7368,30.859,30.3516,30.5395,77804.0
2020-03-23 10:50:00,32.54,32.65,32.17,32.24,84280.0,30.5771,30.6805,30.2294,30.2952,84280.0
2020-03-23 10:55:00,32.29,32.67,32.17,32.61,66809.0,30.3422,30.6993,30.2294,30.6429,66809.0
2020-03-23 11:00:00,32.66,33.06,32.5,33.02,92311.0,30.6899,31.0657,30.5395,31.0281,92311.0
2020-03-23 11:05:00,33.05,33.05,32.53,32.7,66367.0,31.0563,31.0563,30.5677,30.7275,66367.0
2020-03-23 11:10:00,32.7,32.98,32.4,32.41,72283.0,30.7275,30.9906,30.4455,30.4549,72283.0
2020-03-23 11:15:00,32.38,32.55,32.29,32.48,110694.0,30.4268,30.5865,30.3422,30.5207,110694.0
2020-03-23 11:20:00,32.47,32.49,32.09,32.09,142375.0,30.5113,30.5301,30.1542,30.1542,142375.0
2020-03-23 11:25:00,32.05,32.2,31.69,31.74,102292.0,30.1167,30.2576,29.7784,29.8254,102292.0
2020-03-23 11:30:00,31.7,32.16,31.59,31.82,123526.0,29.7878,30.22,29.6844,29.9005,123526.0
2020-03-23 11:35:00,31.8,32.1,31.75,31.99,89895.0,29.8817,30.1636,29.8348,30.0603,89895.0
2020-03-23 11:40:00,32.0,32.2,31.94,32.15,90924.0,30.0697,30.2576,30.0133,30.2106,90924.0
2020-03-23 11:45:00,32.12,32.27,31.91,32.22,178291.0,30.1824,30.3234,29.9851,30.2764,178291.0
2020-03-23 11:50:00,32.18,32.41,32.14,32.32,57405.0,30.2388,30.4549,30.2012,30.3704,57405.0
2020-03-23 11:55:00,32.33,32.47,32.16,32.35,67416.0,30.3798,30.5113,30.22,30.3986,67416.0
2020-03-23 12:00:00,32.34,32.59,32.25,32.34,76645.0,30.3892,30.6241,30.3046,30.3892,76645.0
2020-03-23 12:05:00,32.35,32.44,32.1,32.22,81617.0,30.3986,30.4831,30.1636,30.2764,81617.0
2020-03-23 12:10:00,32.26,32.51,32.09,32.34,73389.0,30.314,30.5489,30.1542,30.3892,73389.0
2020-03-23 12:15:00,32.34,32.99,32.28,32.66,87443.0,30.3892,31.0,30.3328,30.6899,87443.0
2020-03-23 12:20:00,32.71,32.92,32.64,32.76,51638.0,30.7368,30.9342,30.6711,30.7838,51638.0
2020-03-23 12:25:00,32.77,32.96,32.53,32.7,57107.0,30.7932,30.9718,30.5677,30.7275,57107.0
2020-03-23 12:30:00,32.61,32.67,32.38,32.46,42158.0,30.6429,30.6993,30.4268,30.5019,42158.0
2020-03-23 12:35:00,32.53,32.85,32.39,32.66,97801.0,30.5677,30.8684,30.4362,30.6899,97801.0
2020-03-23 12:40:00,32.67,33.18,32.67,33.14,62717.0,30.6993,31.1785,30.6993,31.1409,62717.0
2020-03-23 12:45:00,33.13,33.31,32.95,33.21,105753.0,31.1315,31.3007,30.9624,31.2067,105753.0
2020-03-23 12:50:00,33.18,33.5,33.05,33.49,63645.0,31.1785,31.4792,31.0563,31.4698,63645.0
2020-03-23 12:55:00,33.5,33.95,33.42,33.84,107264.0,31.4792,31.902,31.404,31.7987,107264.0
2020-03-23 13:00:00,33.82,33.97,33.31,33.33,127853.0,31.7799,31.9208,31.3007,31.3194,127853.0
2020-03-23 13:05:00,33.36,33.59,33.25,33.38,55039.0,31.3476,31.5638,31.2443,31.3664,55039.0
2020-03-23 13:10:00,33.42,33.86,33.42,33.74,72169.0,31.404,31.8175,31.404,31.7047,72169.0
2020-03-23 13:15:00,33.74,33.82,33.54,33.65,79583.0,31.7047,31.7799,31.5168,31.6201,79583.0
2020-03-23 13:20:00,33.63,33.71,33.31,33.36,71387.0,31.6014,31.6765,31.3007,31.3476,71387.0
2020-03-23 13:25:00,33.39,33.47,33.15,33.2,54120.0,31.3758,31.451,31.1503,31.1973,54120.0
2020-03-23 13:30:00,33.16,33.33,32.97,33.14,64884.0,31.1597,31.3194,30.9812,31.1409,64884.0
2020-03-23 13:35:00,33.14,33.18,32.95,33.15,54595.0,31.1409,31.1785,30.9624,31.1503,54595.0
2020-03-23 13:40:00,33.16,33.33,33.05,33.12,76749.0,31.1597,31.3194,31.0563,31.1221,76749.0
2020-03-23 13:45:00,33.14,33.73,33.14,33.65,79920.0,31.1409,31.6953,31.1409,31.6201,79920.0
2020-03-23 13:50:00,33.66,33.84,33.4,33.47,83830.0,31.6295,31.7987,31.3852,31.451,83830.0
2020-03-23 13:55:00,33.44,33.46,32.95,33.25,95813.0,31.4228,31.4416,30.9624,31.2443,95813.0
2020-03-23 14:00:00,33.23,33.35,33.09,33.31,73048.0,31.2255,31.3382,31.0939,31.3007,73048.0
2020-03-23 14:05:00,33.31,33.49,32.87,32.87,122842.0,31.3007,31.4698,30.8872,30.8872,122842.0
2020-03-23 14:10:00,32.83,33.07,32.78,32.84,49248.0,30.8496,31.0751,30.8026,30.859,49248.0
2020-03-23 14:15:00,32.84,33.03,32.69,32.77,51488.0,30.859,31.0375,30.7181,30.7932,51488.0
2020-03-23 14:20:00,32.73,32.89,32.46,32.71,64001.0,30.7556,30.906,30.5019,30.7368,64001.0
2020-03-23 14:25:00,32.68,33.15,32.5,32.95,56032.0,30.7087,31.1503,30.5395,30.9624,56032.0
2020-03-23 14:30:00,32.98,33.09,32.84,33.02,74972.0,30.9906,31.0939,30.859,31.0281,74972.0
2020-03-23 14:35:00,33.06,33.19,32.95,33.09,70855.0,31.0657,31.1879,30.9624,31.0939,70855.0
2020-03-23 14:40:00,33.07,33.35,33.04,33.24,47484.0,31.0751,31.3382,31.0469,31.2349,47484.0
2020-03-23 14:45:00,33.24,33.77,33.1,33.68,98442.0,31.2349,31.7329,31.1033,31.6483,98442.0
2020-03-23 14:50:00,33.64,33.64,33.42,33.54,73979.0,31.6107,31.6107,31.404,31.5168,73979.0
2020-03-23 14:55:00,33.54,33.54,33.33,33.42,93547.0,31.5168,31.5168,31.3194,31.404,93547.0
2020-03-23 15:00:00,33.47,33.64,33.34,33.59,107565.0,31.451,31.6107,31.3288,31.5638,107565.0
2020-03-23 15:05:00,33.6,33.6,33.29,33.43,81098.0,31.5732,31.5732,31.2819,31.4134,81098.0
2020-03-23 15:10:00,33.44,33.53,33.38,33.53,79944.0,31.4228,31.5074,31.3664,31.5074,79944.0
2020-03-23 15:15:00,33.5,33.61,33.35,33.58,120655.0,31.4792,31.5826,31.3382,31.5544,120655.0
2020-03-23 15:20:00,33.58,33.58,33.37,33.49,95386.0,31.5544,31.5544,31.357,31.4698,95386.0
2020-03-23 15:25:00,33.48,33.6,33.37,33.46,104310.0,31.4604,31.5732,31.357,31.4416,104310.0
2020-03-23 15:30:00,33.45,33.5,33.15,33.23,105883.0,31.4322,31.4792,31.1503,31.2255,105883.0
2020-03-23 15:35:00,33.16,33.48,33.06,33.2,119034.0,31.1597,31.4604,31.0657,31.1973,119034.0
2020-03-23 15:40:00,33.2,33.56,33.11,33.4,106724.0,31.1973,31.5356,31.1127,31.3852,106724.0
2020-03-23 15:45:00,33.36,33.55,33.3,33.35,138669.0,31.3476,31.5262,31.2913,31.3382,138669.0
2020-03-23 15:50:00,33.34,34.49,33.32,34.49,361736.0,31.3288,32.4095,31.3101,32.4095,361736.0
2020-03-23 15:55:00,34.41,34.41,33.6,33.72,385662.0,32.3343,32.3343,31.5732,31.6859,385662.0
2020-03-24 09:30:00,38.2,38.2,36.5,37.35,410003.0,35.8957,35.8957,34.2982,35.097,410003.0
2020-03-24 09:35:00,37.41,37.98,36.6,37.11,192020.0,35.1533,35.6889,34.3922,34.8714,192020.0
2020-03-24 09:40:00,37.1,37.37,36.73,36.79,193300.0,34.862,35.1157,34.5144,34.5707,193300.0
2020-03-24 09:45:00,36.76,37.29,36.75,37.04,190516.0,34.5425,35.0406,34.5331,34.8057,190516.0
2020-03-24 09:50:00,37.04,37.23,36.89,37.01,136201.0,34.8057,34.9842,34.6647,34.7775,136201.0
2020-03-24 09:55:00,37.04,37.79,36.96,37.13,182409.0,34.8057,35.5104,34.7305,34.8902,182409.0
2020-03-24 10:00:00,37.15,37.49,37.04,37.37,152918.0,34.909,35.2285,34.8057,35.1157,152918.0
2020-03-24 10:05:00,37.32,37.66,37.12,37.29,83807.0,35.0688,35.3883,34.8808,35.0406,83807.0
2020-03-24 10:10:00,37.34,37.34,36.94,37.28,144523.0,35.0876,35.0876,34.7117,35.0312,144523.0
2020-03-24 10:15:00,37.3,37.87,37.19,37.85,94329.0,35.05,35.5856,34.9466,35.5668,94329.0
2020-03-24 10:20:00,37.9,38.31,37.56,38.28,219089.0,35.6138,35.999,35.2943,35.9709,219089.0
2020-03-24 10:25:00,38.23,38.89,38.09,38.83,161772.0,35.9239,36.5441,35.7923,36.4877,161772.0
2020-03-24 10:30:00,38.87,38.9,37.84,37.89,180018.0,36.5253,36.5535,35.5574,35.6044,180018.0
2020-03-24 10:35:00,37.89,38.1,37.61,38.04,143142.0,35.6044,35.8017,35.3413,35.7453,143142.0
2020-03-24 10:40:00,38.04,38.15,37.82,38.08,162249.0,35.7453,35.8487,35.5386,35.7829,162249.0
2020-03-24 10:45:00,38.07,38.25,37.35,37.59,154867.0,35.7735,35.9427,35.097,35.3225,154867.0
2020-03-24 10:50:00,37.49,37.7,37.07,37.18,221425.0,35.2285,35.4258,34.8338,34.9372,221425.0
2020-03-24 10:55:00,37.18,37.29,36.81,37.1,208059.0,34.9372,35.0406,34.5895,34.862,208059.0
2020-03-24 11:00:00,37.1,37.3,36.96,37.13,148838.0,34.862,35.05,34.7305,34.8902,148838.0
2020-03-24 11:05:00,37.15,37.3,37.01,37.08,158720.0,34.909,35.05,34.7775,34.8432,158720.0
2020-03-24 11:10:00,37.08,37.15,36.82,36.93,125597.0,34.8432,34.909,34.5989,34.7023,125597.0
2020-03-24 11:15:00,36.94,37.42,36.91,37.13,95839.0,34.7117,35.1627,34.6835,34.8902,95839.0
2020-03-24 11:20:00,37.13,37.42,37.06,37.31,92912.0,34.8902,35.1627,34.8244,35.0594,92912.0
2020-03-24 11:25:00,37.29,37.42,37.15,37.36,145223.0,35.0406,35.1627,34.909,35.1063,145223.0
2020-03-24 11:30:00,37.4,37.74,37.3,37.62,77440.0,35.1439,35.4634,35.05,35.3507,77440.0
2020-03-24 11:35:00,37.66,38.06,37.66,37.94,151991.0,35.3883,35.7641,35.3883,35.6514,151991.0
2020-03-24 11:40:00,37.96,38.0,37.7,37.79,165141.0,35.6702,35.7077,35.4258,35.5104,165141.0
2020-03-24 11:45:00,37.81,37.98,37.32,37.52,81052.0,35.5292,35.6889,35.0688,35.2567,81052.0
2020-03-24 11:50:00,37.5,37.74,37.29,37.57,89432.0,35.2379,35.4634,35.0406,35.3037,89432.0
2020-03-24 11:55:00,37.6,38.09,37.57,38.07,81991.0,35.3319,35.7923,35.3037,35.7735,81991.0
2020-03-24 12:00:00,38.09,38.31,37.98,38.1,121147.0,35.7923,35.999,35.6889,35.8017,121147.0
2020-03-24 12:05:00,38.16,38.21,37.92,38.09,129121.0,35.8581,35.9051,35.6326,35.7923,129121.0
2020-03-24 12:10:00,38.1,38.17,37.94,38.09,73513.0,35.8017,35.8675,35.6514,35.7923,73513.0
2020-03-24 12:15:00,38.07,38.38,38.05,38.3,194375.0,35.7735,36.0648,35.7547,35.9896,194375.0
2020-03-24 12:20:00,38.32,38.98,38.22,38.96,167489.0,36.0084,36.6286,35.9145,36.6098,167489.0
2020-03-24 12:25:00,38.95,39.13,38.72,38.85,135912.0,36.6004,36.7696,36.3843,36.5065,135912.0
2020-03-24 12:30:00,38.88,38.88,38.42,38.69,75944.0,36.5347,36.5347,36.1024,36.3561,75944.0
2020-03-24 12:35:00,38.66,38.83,38.45,38.66,88560.0,36.3279,36.4877,36.1306,36.3279,88560.0
2020-03-24 12:40:00,38.63,38.82,38.53,38.56,94869.0,36.2997,36.4783,36.2058,36.234,94869.0
2020-03-24 12:45:00,38.58,38.64,38.07,38.2,56518.0,36.2528,36.3091,35.7735,35.8957,56518.0
2020-03-24 12:50:00,38.2,38.24,37.7,37.86,90327.0,35.8957,35.9333,35.4258,35.5762,90327.0
2020-03-24 12:55:00,37.89,37.96,37.63,37.71,97481.0,35.6044,35.6702,35.3601,35.4352,97481.0
2020-03-24 13:00:00,37.64,38.03,37.56,37.58,91996.0,35.3695,35.7359,35.2943,35.3131,91996.0
2020-03-24 13:05:00,37.58,37.58,36.79,36.98,313085.0,35.3131,35.3131,34.5707,34.7493,313085.0
2020-03-24 13:10:00,36.99,37.15,36.91,37.06,81768.0,34.7587,34.909,34.6835,34.8244,81768.0
2020-03-24 13:15:00,37.05,37.23,36.86,36.86,88569.0,34.815,34.9842,34.6365,34.6365,88569.0
2020-03-24 13:20:00,36.95,37.23,36.57,37.17,184513.0,34.7211,34.9842,34.364,34.9278,184513.0
2020-03-24 13:25:00,37.21,37.21,36.76,36.8,104575.0,34.9654,34.9654,34.5425,34.5801,104575.0
2020-03-24 13:30:00,36.8,37.25,36.8,37.08,82598.0,34.5801,35.003,34.5801,34.8432,82598.0
2020-03-24 13:35:00,37.05,37.28,36.97,37.25,60445.0,34.815,35.0312,34.7399,35.003,60445.0
2020-03-24 13:40:00,37.25,37.3,37.12,37.24,91726.0,35.003,35.05,34.8808,34.9936,91726.0
2020-03-24 13:45:00,37.22,37.23,36.9,36.97,116735.0,34.9748,34.9842,34.6741,34.7399,116735.0
2020-03-24 13:50:00,36.96,37.03,36.43,36.56,76564.0,34.7305,34.7963,34.2324,34.3546,76564.0
2020-03-24 13:55:00,36.58,36.64,36.4,36.5,86625.0,34.3734,34.4298,34.2043,34.2982,86625.0
2020-03-24 14:00:00,36.49,36.59,36.31,36.47,130418.0,34.2888,34.3828,34.1197,34.27,130418.0
2020-03-24 14:05:00,36.43,36.53,36.26,36.33,107412.0,34.2324,34.3264,34.0727,34.1385,107412.0
2020-03-24 14:10:00,36.32,36.55,36.08,36.13,179042.0,34.1291,34.3452,33.9036,33.9505,179042.0
2020-03-24 14:15:00,36.13,36.32,36.07,36.14,78918.0,33.9505,34.1291,33.8942,33.9599,78918.0
2020-03-24 14:20:00,36.18,36.53,36.05,36.53,44719.0,33.9975,34.3264,33.8754,34.3264,44719.0
2020-03-24 14:25:00,36.52,36.75,36.31,36.53,82072.0,34.317,34.5331,34.1197,34.3264,82072.0
2020-03-24 14:30:00,36.45,36.45,36.08,36.29,47893.0,34.2512,34.2512,33.9036,34.1009,47893.0
2020-03-24 14:35:00,36.31,36.58,36.29,36.53,81742.0,34.1197,34.3734,34.1009,34.3264,81742.0
2020-03-24 14:40:00,36.5,36.55,36.22,36.25,49491.0,34.2982,34.3452,34.0351,34.0633,49491.0
2020-03-24 14:45:00,36.27,36.42,36.06,36.19,57807.0,34.0821,34.2231,33.8848,34.0069,57807.0
2020-03-24 14:50:00,36.2,36.57,36.2,36.49,49563.0,34.0163,34.364,34.0163,34.2888,49563.0
2020-03-24 14:55:00,36.43,36.99,36.39,36.76,109585.0,34.2324,34.7587,34.1949,34.5425,109585.0
2020-03-24 15:00:00,36.72,36.81,36.55,36.69,75804.0,34.505,34.5895,34.3452,34.4768,75804.0
2020-03-24 15:05:00,36.69,36.84,36.68,36.8,97608.0,34.4768,34.6177,34.4674,34.5801,97608.0
2020-03-24 15:10:00,36.8,36.9,36.54,36.9,111387.0,34.5801,34.6741,34.3358,34.6741,111387.0
2020-03-24 15:15:00,36.87,36.87,36.56,36.78,97509.0,34.6459,34.6459,34.3546,34.5613,97509.0
2020-03-24 15:20:00,36.76,37.13,36.7,36.96,92231.0,34.5425,34.8902,34.4862,34.7305,92231.0
2020-03-24 15:25:00,36.93,37.29,36.78,37.22,118022.0,34.7023,35.0406,34.5613,34.9748,118022.0
2020-03-24 15:30:00,37.22,37.55,37.2,37.23,124666.0,34.9748,35.2849,34.956,34.9842,124666.0
2020-03-24 15:35:00,37.22,37.48,37.1,37.3,105714.0,34.9748,35.2191,34.862,35.05,105714.0
2020-03-24 15:40:00,37.27,37.75,37.27,37.52,151992.0,35.0218,35.4728,35.0218,35.2567,151992.0
2020-03-24 15:45:00,37.51,37.89,37.44,37.7,295291.0,35.2473,35.6044,35.1815,35.4258,295291.0
2020-03-24 15:50:00,37.68,37.83,37.43,37.5,442754.0,35.407,35.548,35.1721,35.2379,442754.0
2020-03-24 15:55:00,37.45,37.75,37.36,37.66,406039.0,35.1909,35.4728,35.1063,35.3883,406039.0
2020-03-25 09:30:00,41.52,41.54,40.11,40.57,537115.0,39.0154,39.0342,37.6905,38.1227,537115.0
2020-03-25 09:35:00,40.57,41.73,40.36,41.66,323195.0,38.1227,39.2127,37.9254,39.147,323195.0
2020-03-25 09:40:00,41.61,41.66,39.85,40.22,234362.0,39.1,39.147,37.4461,37.7938,234362.0
2020-03-25 09:45:00,40.34,40.34,38.87,38.99,216056.0,37.9066,37.9066,36.5253,36.638,216056.0
2020-03-25 09:50:00,38.98,39.13,38.01,38.08,174775.0,36.6286,36.7696,35.7171,35.7829,174775.0
2020-03-25 09:55:00,38.08,39.48,38.01,38.42,330952.0,35.7829,37.0985,35.7171,36.1024,330952.0
2020-03-25 10:00:00,38.44,38.92,37.66,37.95,221280.0,36.1212,36.5722,35.3883,35.6608,221280.0
2020-03-25 10:05:00,37.77,38.52,37.77,38.43,147880.0,35.4916,36.1964,35.4916,36.1118,147880.0
2020-03-25 10:10:00,38.43,38.46,37.31,37.58,185107.0,36.1118,36.14,35.0594,35.3131,185107.0
2020-03-25 10:15:00,37.61,38.24,37.45,38.2,134557.0,35.3413,35.9333,35.1909,35.8957,134557.0
2020-03-25 10:20:00,38.2,38.77,38.08,38.45,121838.0,35.8957,36.4313,35.7829,36.1306,121838.0
2020-03-25 10:25:00,38.43,39.0,38.17,38.94,133230.0,36.1118,36.6474,35.8675,36.591,133230.0
2020-03-25 10:30:00,38.96,39.81,38.94,39.31,120727.0,36.6098,37.4086,36.591,36.9387,120727.0
2020-03-25 10:35:00,39.36,39.78,39.29,39.67,89008.0,36.9857,37.3804,36.9199,37.277,89008.0
2020-03-25 10:40:00,39.67,39.98,39.46,39.91,127723.0,37.277,37.5683,37.0797,37.5025,127723.0
2020-03-25 10:45:00,39.93,40.15,39.58,39.94,166537.0,37.5213,37.728,37.1924,37.5307,166537.0
2020-03-25 10:50:00,39.94,40.02,39.59,39.63,312523.0,37.5307,37.6059,37.2018,37.2394,312523.0
2020-03-25 10:55:00,39.63,40.22,39.59,40.16,106533.0,37.2394,37.7938,37.2018,37.7374,106533.0
2020-03-25 11:00:00,40.13,40.81,40.07,40.64,178193.0,37.7093,38.3482,37.6529,38.1885,178193.0
2020-03-25 11:05:00,40.6,41.0,40.52,40.92,127039.0,38.1509,38.5268,38.0757,38.4516,127039.0
2020-03-25 11:10:00,40.93,41.4,40.84,41.17,252692.0,38.461,38.9026,38.3764,38.6865,252692.0
2020-03-25 11:15:00,41.2,41.32,40.88,41.2,144465.0,38.7147,38.8275,38.414,38.7147,144465.0
2020-03-25 11:20:00,41.16,41.29,41.05,41.2,189054.0,38.6771,38.7993,38.5738,38.7147,189054.0
2020-03-25 11:25:00,41.21,41.48,41.03,41.12,169261.0,38.7241,38.9778,38.555,38.6395,169261.0
2020-03-25 11:30:00,41.1,41.15,40.83,40.83,106093.0,38.6207,38.6677,38.367,38.367,106093.0
2020-03-25 11:35:00,40.82,40.95,40.62,40.73,74046.0,38.3576,38.4798,38.1697,38.2731,74046.0
2020-03-25 11:40:00,40.76,40.85,40.59,40.74,584607.0,38.3013,38.3858,38.1415,38.2825,584607.0
2020-03-25 11:45:00,40.75,40.91,40.66,40.9,83857.0,38.2919,38.4422,38.2073,38.4328,83857.0
2020-03-25 11:50:00,40.89,41.14,40.85,40.9,63397.0,38.4234,38.6583,38.3858,38.4328,63397.0
2020-03-25 11:55:00,40.91,41.03,40.77,40.88,51639.0,38.4422,38.555,38.3106,38.414,51639.0
2020-03-25 12:00:00,40.93,41.45,40.82,41.38,69254.0,38.461,38.9496,38.3576,38.8839,69254.0
2020-03-25 12:05:00,41.41,41.44,41.05,41.2,90989.0,38.912,38.9402,38.5738,38.7147,90989.0
2020-03-25 12:10:00,41.17,41.21,40.97,41.17,55589.0,38.6865,38.7241,38.4986,38.6865,55589.0
2020-03-25 12:15:00,41.16,41.31,40.91,41.09,130236.0,38.6771,38.8181,38.4422,38.6113,130236.0
2020-03-25 12:20:00,41.1,41.2,40.96,41.06,121812.0,38.6207,38.7147,38.4892,38.5832,121812.0
2020-03-25 12:25:00,41.07,41.08,40.79,40.94,78191.0,38.5926,38.6019,38.3294,38.4704,78191.0
2020-03-25 12:30:00,40.97,41.01,40.62,40.97,83888.0,38.4986,38.5362,38.1697,38.4986,83888.0
2020-03-25 12:35:00,40.96,41.05,40.79,40.98,70813.0,38.4892,38.5738,38.3294,38.508,70813.0
2020-03-25 12:40:00,40.97,41.0,40.81,40.95,62136.0,38.4986,38.5268,38.3482,38.4798,62136.0
2020-03-25 12:45:00,40.97,41.13,40.87,40.94,120886.0,38.4986,38.6489,38.4046,38.4704,120886.0
2020-03-25 12:50:00,40.98,41.08,40.74,40.87,90725.0,38.508,38.6019,38.2825,38.4046,90725.0
2020-03-25 12:55:00,40.92,41.02,40.65,40.82,117795.0,38.4516,38.5456,38.1979,38.3576,117795.0
2020-03-25 13:00:00,40.86,41.15,40.67,40.99,74482.0,38.3952,38.6677,38.2167,38.5174,74482.0
2020-03-25 13:05:00,40.98,41.16,40.63,40.96,123529.0,38.508,38.6771,38.1791,38.4892,123529.0
2020-03-25 13:10:00,40.93,40.98,40.68,40.75,59785.0,38.461,38.508,38.2261,38.2919,59785.0
2020-03-25 13:15:00,40.72,41.03,40.7,41.03,106819.0,38.2637,38.555,38.2449,38.555,106819.0
2020-03-25 13:20:00,41.02,41.46,40.94,41.44,112584.0,38.5456,38.959,38.4704,38.9402,112584.0
2020-03-25 13:25:00,41.45,41.45,41.04,41.25,137050.0,38.9496,38.9496,38.5644,38.7617,137050.0
2020-03-25 13:30:00,41.25,41.26,40.97,41.17,123010.0,38.7617,38.7711,38.4986,38.6865,123010.0
2020-03-25 13:35:00,41.17,41.2,40.77,40.9,80940.0,38.6865,38.7147,38.3106,38.4328,80940.0
2020-03-25 13:40:00,40.91,41.25,40.88,41.24,91361.0,38.4422,38.7617,38.414,38.7523,91361.0
2020-03-25 13:45:00,41.22,41.22,40.97,41.13,83013.0,38.7335,38.7335,38.4986,38.6489,83013.0
2020-03-25 13:50:00,41.1,41.18,40.79,40.88,123303.0,38.6207,38.6959,38.3294,38.414,123303.0
2020-03-25 13:55:00,40.88,40.91,40.45,40.57,119134.0,38.414,38.4422,38.01,38.1227,119134.0
2020-03-25 14:00:00,40.57,40.73,40.21,40.21,120763.0,38.1227,38.2731,37.7844,37.7844,120763.0
2020-03-25 14:05:00,40.22,40.28,39.55,39.91,284863.0,37.7938,37.8502,37.1642,37.5025,284863.0
2020-03-25 14:10:00,39.93,40.65,39.81,40.43,103831.0,37.5213,38.1979,37.4086,37.9912,103831.0
2020-03-25 14:15:00,40.42,40.87,40.34,40.59,91743.0,37.9818,38.4046,37.9066,38.1415,91743.0
2020-03-25 14:20:00,40.57,40.88,40.49,40.52,181092.0,38.1227,38.414,38.0475,38.0757,181092.0
2020-03-25 14:25:00,40.52,40.69,40.26,40.54,60076.0,38.0757,38.2355,37.8314,38.0945,60076.0
2020-03-25 14:30:00,40.44,40.55,40.06,40.31,70953.0,38.0006,38.1039,37.6435,37.8784,70953.0
2020-03-25 14:35:00,40.29,40.42,40.09,40.3,72709.0,37.8596,37.9818,37.6717,37.869,72709.0
2020-03-25 14:40:00,40.32,40.52,40.23,40.47,95279.0,37.8878,38.0757,37.8032,38.0287,95279.0
2020-03-25 14:45:00,40.49,40.75,40.36,40.71,109851.0,38.0475,38.2919,37.9254,38.2543,109851.0
2020-03-25 14:50:00,40.74,40.74,40.31,40.55,216257.0,38.2825,38.2825,37.8784,38.1039,216257.0
2020-03-25 14:55:00,40.53,40.75,40.36,40.5,185366.0,38.0851,38.2919,37.9254,38.0569,185366.0
2020-03-25 15:00:00,40.49,40.85,40.37,40.84,112617.0,38.0475,38.3858,37.9348,38.3764,112617.0
2020-03-25 15:05:00,40.83,40.87,40.64,40.73,70573.0,38.367,38.4046,38.1885,38.2731,70573.0
2020-03-25 15:10:00,40.73,40.75,40.57,40.66,105919.0,38.2731,38.2919,38.1227,38.2073,105919.0
2020-03-25 15:15:00,40.67,40.82,40.62,40.69,79350.0,38.2167,38.3576,38.1697,38.2355,79350.0
2020-03-25 15:20:00,40.65,40.78,40.57,40.6,87853.0,38.1979,38.32,38.1227,38.1509,87853.0
2020-03-25 15:25:00,40.59,40.7,40.35,40.55,132562.0,38.1415,38.2449,37.916,38.1039,132562.0
2020-03-25 15:30:00,40.56,40.86,40.55,40.74,135152.0,38.1133,38.3952,38.1039,38.2825,135152.0
2020-03-25 15:35:00,40.74,40.83,40.41,40.48,224093.0,38.2825,38.367,37.9724,38.0381,224093.0
2020-03-25 15:40:00,40.47,40.5,40.14,40.34,290375.0,38.0287,38.0569,37.7187,37.9066,290375.0
2020-03-25 15:45:00,40.3,40.47,39.67,39.67,332304.0,37.869,38.0287,37.277,37.277,332304.0
2020-03-25 15:50:00,39.71,39.85,39.1,39.84,464002.0,37.3146,37.4461,36.7414,37.4367,464002.0
2020-03-25 15:55:00,39.82,40.05,39.25,39.33,1489998.0,37.418,37.6341,36.8823,36.9575,1489998.0
2020-03-26 09:30:00,40.9,41.63,40.54,40.63,323314.0,38.4328,39.1188,38.0945,38.1791,323314.0
2020-03-26 09:35:00,40.63,41.46,40.52,40.93,165203.0,38.1791,38.959,38.0757,38.461,165203.0
2020-03-26 09:40:00,40.93,41.68,40.2,40.23,173164.0,38.461,39.1658,37.775,37.8032,173164.0
2020-03-26 09:45:00,40.27,40.78,40.13,40.43,114747.0,37.8408,38.32,37.7093,37.9912,114747.0
2020-03-26 09:50:00,40.38,40.95,40.06,40.87,85595.0,37.9442,38.4798,37.6435,38.4046,85595.0
2020-03-26 09:55:00,40.95,41.32,40.72,41.02,127928.0,38.4798,38.8275,38.2637,38.5456,127928.0
2020-03-26 10:00:00,41.04,41.44,40.6,41.35,124027.0,38.5644,38.9402,38.1509,38.8557,124027.0
2020-03-26 10:05:00,41.35,41.96,41.35,41.8,105518.0,38.8557,39.4289,38.8557,39.2785,105518.0
2020-03-26 10:10:00,41.83,41.99,41.56,41.78,75085.0,39.3067,39.4571,39.053,39.2597,75085.0
2020-03-26 10:15:00,41.77,42.18,41.61,42.12,85442.0,39.2503,39.6356,39.1,39.5792,85442.0
2020-03-26 10:20:00,42.12,42.32,42.01,42.2,82852.0,39.5792,39.7671,39.4758,39.6544,82852.0
2020-03-26 10:25:00,42.19,42.27,41.9,41.93,90784.0,39.645,39.7202,39.3725,39.4007,90784.0
2020-03-26 10:30:00,41.95,42.28,41.93,42.21,79633.0,39.4195,39.7296,39.4007,39.6638,79633.0
2020-03-26 10:35:00,42.21,42.21,41.72,41.77,98632.0,39.6638,39.6638,39.2033,39.2503,98632.0
2020-03-26 10:40:00,41.73,41.94,41.51,41.89,71965.0,39.2127,39.4101,39.006,39.3631,71965.0
2020-03-26 10:45:00,41.82,42.07,41.52,41.84,157302.0,39.2973,39.5322,39.0154,39.3161,157302.0
2020-03-26 10:50:00,41.84,41.9,41.61,41.74,81225.0,39.3161,39.3725,39.1,39.2221,81225.0
2020-03-26 10:55:00,41.75,42.57,41.61,42.57,112983.0,39.2315,40.0021,39.1,40.0021,112983.0
2020-03-26 11:00:00,42.57,42.72,42.35,42.57,160006.0,40.0021,40.143,39.7953,40.0021,160006.0
2020-03-26 11:05:00,42.57,42.65,42.02,42.25,68488.0,40.0021,40.0772,39.4852,39.7014,68488.0
2020-03-26 11:10:00,42.21,42.48,42.17,42.41,52708.0,39.6638,39.9175,39.6262,39.8517,52708.0
2020-03-26 11:15:00,42.42,42.63,42.33,42.53,72280.0,39.8611,40.0584,39.7765,39.9645,72280.0
2020-03-26 11:20:00,42.53,42.68,42.32,42.68,56028.0,39.9645,40.1054,39.7671,40.1054,56028.0
2020-03-26 11:25:00,42.7,42.74,42.55,42.7,85618.0,40.1242,40.1618,39.9833,40.1242,85618.0
2020-03-26 11:30:00,42.69,43.13,42.48,43.09,158704.0,40.1148,40.5283,39.9175,40.4907,158704.0
2020-03-26 11:35:00,43.08,43.09,42.55,42.85,111519.0,40.4813,40.4907,39.9833,40.2652,111519.0
2020-03-26 11:40:00,42.9,43.26,42.9,43.24,73753.0,40.3122,40.6504,40.3122,40.6317,73753.0
2020-03-26 11:45:00,43.26,43.26,42.94,43.04,46514.0,40.6504,40.6504,40.3497,40.4437,46514.0
2020-03-26 11:50:00,43.02,43.38,42.82,43.23,56487.0,40.4249,40.7632,40.237,40.6223,56487.0
2020-03-26 11:55:00,43.19,43.24,42.95,43.14,84296.0,40.5847,40.6317,40.3591,40.5377,84296.0
2020-03-26 12:00:00,43.16,43.46,43.09,43.32,71129.0,40.5565,40.8384,40.4907,40.7068,71129.0
2020-03-26 12:05:00,43.33,43.42,43.13,43.29,63544.0,40.7162,40.8008,40.5283,40.6786,63544.0
2020-03-26 12:10:00,43.35,43.42,42.97,43.23,167281.0,40.735,40.8008,40.3779,40.6223,167281.0
2020-03-26 12:15:00,43.23,43.24,42.6,42.72,68531.0,40.6223,40.6317,40.0303,40.143,68531.0
2020-03-26 12:20:00,42.75,43.19,42.68,43.0,51648.0,40.1712,40.5847,40.1054,40.4061,51648.0
2020-03-26 12:25:00,43.07,43.19,42.89,43.02,43647.0,40.4719,40.5847,40.3028,40.4249,43647.0
2020-03-26 12:30:00,43.05,43.22,43.02,43.09,44012.0,40.4531,40.6129,40.4249,40.4907,44012.0
2020-03-26 12:35:00,43.07,43.22,42.81,42.91,65219.0,40.4719,40.6129,40.2276,40.3216,65219.0
2020-03-26 12:40:00,42.91,43.26,42.75,43.15,71067.0,40.3216,40.6504,40.1712,40.5471,71067.0
2020-03-26 12:45:00,43.09,43.19,42.92,43.1,56570.0,40.4907,40.5847,40.331,40.5001,56570.0
2020-03-26 12:50:00,43.07,43.56,43.07,43.29,72451.0,40.4719,40.9323,40.4719,40.6786,72451.0
2020-03-26 12:55:00,43.3,43.37,43.1,43.24,36753.0,40.688,40.7538,40.5001,40.6317,36753.0
2020-03-26 13:00:00,43.24,43.26,43.1,43.17,55583.0,40.6317,40.6504,40.5001,40.5659,55583.0
2020-03-26 13:05:00,43.14,43.2,42.77,42.77,83931.0,40.5377,40.5941,40.19,40.19,83931.0
2020-03-26 13:10:00,42.8,42.87,42.57,42.65,88107.0,40.2182,40.284,40.0021,40.0772,88107.0
2020-03-26 13:15:00,42.68,42.96,42.55,42.8,58075.0,40.1054,40.3685,39.9833,40.2182,58075.0
2020-03-26 13:20:00,42.82,42.99,42.68,42.76,67332.0,40.237,40.3967,40.1054,40.1806,67332.0
2020-03-26 13:25:00,42.79,42.82,42.5,42.58,92339.0,40.2088,40.237,39.9363,40.0115,92339.0
2020-03-26 13:30:00,42.57,42.61,42.11,42.42,180537.0,40.0021,40.0397,39.5698,39.8611,180537.0
2020-03-26 13:35:00,42.42,42.47,42.07,42.43,117545.0,39.8611,39.9081,39.5322,39.8705,117545.0
2020-03-26 13:40:00,42.39,42.64,42.26,42.63,47230.0,39.8329,40.0678,39.7108,40.0584,47230.0
2020-03-26 13:45:00,42.63,42.7,42.47,42.7,60079.0,40.0584,40.1242,39.9081,40.1242,60079.0
2020-03-26 13:50:00,42.7,42.81,42.61,42.68,39068.0,40.1242,40.2276,40.0397,40.1054,39068.0
2020-03-26 13:55:00,42.68,42.71,42.42,42.49,55666.0,40.1054,40.1336,39.8611,39.9269,55666.0
2020-03-26 14:00:00,42.51,42.71,42.48,42.6,54168.0,39.9457,40.1336,39.9175,40.0303,54168.0
2020-03-26 14:05:00,42.59,42.68,42.15,42.21,118351.0,40.0209,40.1054,39.6074,39.6638,118351.0
2020-03-26 14:10:00,42.24,42.3,42.13,42.18,53865.0,39.692,39.7484,39.5886,39.6356,53865.0
2020-03-26 14:15:00,42.16,42.3,42.04,42.22,52480.0,39.6168,39.7484,39.504,39.6732,52480.0
2020-03-26 14:20:00,42.22,42.36,42.06,42.11,64130.0,39.6732,39.8047,39.5228,39.5698,64130.0
2020-03-26 14:25:00,42.1,42.31,42.06,42.1,63718.0,39.5604,39.7578,39.5228,39.5604,63718.0
2020-03-26 14:30:00,42.09,42.24,41.91,42.05,128109.0,39.551,39.692,39.3819,39.5134,128109.0
2020-03-26 14:35:00,42.03,42.09,41.91,41.93,83405.0,39.4946,39.551,39.3819,39.4007,83405.0
2020-03-26 14:40:00,41.97,42.07,41.82,41.92,58776.0,39.4383,39.5322,39.2973,39.3913,58776.0
2020-03-26 14:45:00,41.93,41.99,41.59,41.69,98621.0,39.4007,39.4571,39.0812,39.1752,98621.0
2020-03-26 14:50:00,41.69,41.76,41.64,41.67,32758.0,39.1752,39.2409,39.1282,39.1564,32758.0
2020-03-26 14:55:00,41.65,41.67,41.47,41.55,69755.0,39.1376,39.1564,38.9684,39.0436,69755.0
2020-03-26 15:00:00,41.52,41.66,41.36,41.39,78261.0,39.0154,39.147,38.8651,38.8932,78261.0
2020-03-26 15:05:00,41.36,41.42,41.13,41.15,81402.0,38.8651,38.9214,38.6489,38.6677,81402.0
2020-03-26 15:10:00,41.15,41.18,40.88,40.91,90790.0,38.6677,38.6959,38.414,38.4422,90790.0
2020-03-26 15:15:00,40.94,40.97,40.5,40.58,129696.0,38.4704,38.4986,38.0569,38.1321,129696.0
2020-03-26 15:20:00,40.6,41.0,40.54,40.55,99994.0,38.1509,38.5268,38.0945,38.1039,99994.0
2020-03-26 15:25:00,40.55,41.11,40.51,41.0,93375.0,38.1039,38.6301,38.0663,38.5268,93375.0
2020-03-26 15:30:00,41.01,41.13,40.78,41.02,90364.0,38.5362,38.6489,38.32,38.5456,90364.0
2020-03-26 15:35:00,41.01,41.09,40.56,40.99,157258.0,38.5362,38.6113,38.1133,38.5174,157258.0
2020-03-26 15:40:00,41.0,41.13,40.62,40.78,138489.0,38.5268,38.6489,38.1697,38.32,138489.0
2020-03-26 15:45:00,40.77,41.24,40.57,41.02,136960.0,38.3106,38.7523,38.1227,38.5456,136960.0
2020-03-26 15:50:00,41.03,41.6,41.03,41.27,158353.0,38.555,39.0906,38.555,38.7805,158353.0
2020-03-26 15:55:00,41.31,41.62,40.8,41.2,366080.0,38.8181,39.1094,38.3388,38.7147,366080.0
2020-03-27 09:30:00,39.84,40.14,39.05,39.17,280258.0,37.4367,37.7187,36.6944,36.8072,280258.0
2020-03-27 09:35:00,39.21,39.3,38.75,38.84,163853.0,36.8448,36.9293,36.4125,36.4971,163853.0
2020-03-27 09:40:00,38.81,38.95,38.18,38.45,151363.0,36.4689,36.6004,35.8769,36.1306,151363.0
2020-03-27 09:45:00,38.34,38.49,38.1,38.34,94142.0,36.0272,36.1682,35.8017,36.0272,94142.0
2020-03-27 09:50:00,38.42,39.04,38.42,38.49,68987.0,36.1024,36.685,36.1024,36.1682,68987.0
2020-03-27 09:55:00,38.53,38.96,38.53,38.93,63291.0,36.2058,36.6098,36.2058,36.5816,63291.0
2020-03-27 10:00:00,38.92,38.92,38.63,38.92,56769.0,36.5722,36.5722,36.2997,36.5722,56769.0
2020-03-27 10:05:00,38.94,38.99,38.78,38.89,95748.0,36.591,36.638,36.4407,36.5441,95748.0
2020-03-27 10:10:00,38.94,39.09,38.7,38.99,261396.0,36.591,36.732,36.3655,36.638,261396.0
2020-03-27 10:15:00,38.98,38.98,38.6,38.69,71360.0,36.6286,36.6286,36.2715,36.3561,71360.0
2020-03-27 10:20:00,38.68,38.97,38.54,38.62,82862.0,36.3467,36.6192,36.2152,36.2903,82862.0
2020-03-27 10:25:00,38.62,39.09,38.54,38.71,82134.0,36.2903,36.732,36.2152,36.3749,82134.0
2020-03-27 10:30:00,38.66,38.68,38.3,38.38,80865.0,36.3279,36.3467,35.9896,36.0648,80865.0
2020-03-27 10:35:00,38.38,38.61,38.2,38.4,66349.0,36.0648,36.2809,35.8957,36.0836,66349.0
2020-03-27 10:40:00,38.38,38.5,38.2,38.34,35577.0,36.0648,36.1776,35.8957,36.0272,35577.0
2020-03-27 10:45:00,38.35,38.39,38.2,38.27,47155.0,36.0366,36.0742,35.8957,35.9615,47155.0
2020-03-27 10:50:00,38.26,38.31,38.1,38.25,63740.0,35.9521,35.999,35.8017,35.9427,63740.0
2020-03-27 10:55:00,38.27,38.44,38.27,38.33,38477.0,35.9615,36.1212,35.9615,36.0178,38477.0
2020-03-27 11:00:00,38.34,38.52,38.24,38.3,43840.0,36.0272,36.1964,35.9333,35.9896,43840.0
2020-03-27 11:05:00,38.33,38.48,38.23,38.4,41290.0,36.0178,36.1588,35.9239,36.0836,41290.0
2020-03-27 11:10:00,38.38,38.48,38.33,38.45,44464.0,36.0648,36.1588,36.0178,36.1306,44464.0
2020-03-27 11:15:00,38.46,38.75,38.46,38.63,67105.0,36.14,36.4125,36.14,36.2997,67105.0
2020-03-27 11:20:00,38.64,38.65,38.27,38.35,79497.0,36.3091,36.3185,35.9615,36.0366,79497.0
2020-03-27 11:25:00,38.31,38.51,38.2,38.25,60390.0,35.999,36.187,35.8957,35.9427,60390.0
2020-03-27 11:30:00,38.23,38.26,38.04,38.07,61435.0,35.9239,35.9521,35.7453,35.7735,61435.0
2020-03-27 11:35:00,38.07,38.14,37.8,37.82,115317.0,35.7735,35.8393,35.5198,35.5386,115317.0
2020-03-27 11:40:00,37.84,37.84,37.25,37.45,173710.0,35.5574,35.5574,35.003,35.1909,173710.0
2020-03-27 11:45:00,37.47,37.68,37.31,37.66,61631.0,35.2097,35.407,35.0594,35.3883,61631.0
2020-03-27 11:50:00,37.65,37.85,37.58,37.7,64047.0,35.3789,35.5668,35.3131,35.4258,64047.0
2020-03-27 11:55:00,37.72,37.75,37.51,37.55,58340.0,35.4446,35.4728,35.2473,35.2849,58340.0
2020-03-27 12:00:00,37.55,37.64,37.41,37.47,60209.0,35.2849,35.3695,35.1533,35.2097,60209.0
2020-03-27 12:05:00,37.44,37.6,37.32,37.52,57621.0,35.1815,35.3319,35.0688,35.2567,57621.0
2020-03-27 12:10:00,37.55,37.74,37.4,37.45,43046.0,35.2849,35.4634,35.1439,35.1909,43046.0
2020-03-27 12:15:00,37.46,37.62,37.46,37.6,62450.0,35.2003,35.3507,35.2003,35.3319,62450.0
2020-03-27 12:20:00,37.61,37.63,37.44,37.47,55383.0,35.3413,35.3601,35.1815,35.2097,55383.0
2020-03-27 12:25:00,37.45,37.53,37.37,37.46,63393.0,35.1909,35.2661,35.1157,35.2003,63393.0
2020-03-27 12:30:00,37.46,37.5,37.37,37.44,101682.0,35.2003,35.2379,35.1157,35.1815,101682.0
2020-03-27 12:35:00,37.41,37.46,37.25,37.43,88513.0,35.1533,35.2003,35.003,35.1721,88513.0
2020-03-27 12:40:00,37.44,37.68,37.38,37.64,35966.0,35.1815,35.407,35.1251,35.3695,35966.0
2020-03-27 12:45:00,37.6,37.6,37.43,37.49,65937.0,35.3319,35.3319,35.1721,35.2285,65937.0
2020-03-27 12:50:00,37.5,37.73,37.49,37.66,62595.0,35.2379,35.454,35.2285,35.3883,62595.0
2020-03-27 12:55:00,37.68,37.68,37.52,37.54,44904.0,35.407,35.407,35.2567,35.2755,44904.0
2020-03-27 13:00:00,37.55,37.7,37.5,37.55,52289.0,35.2849,35.4258,35.2379,35.2849,52289.0
2020-03-27 13:05:00,37.57,37.59,37.21,37.23,61730.0,35.3037,35.3225,34.9654,34.9842,61730.0
2020-03-27 13:10:00,37.22,37.29,37.12,37.12,54350.0,34.9748,35.0406,34.8808,34.8808,54350.0
2020-03-27 13:15:00,37.15,37.18,37.09,37.11,49014.0,34.909,34.9372,34.8526,34.8714,49014.0
2020-03-27 13:20:00,37.14,37.37,37.12,37.33,94296.0,34.8996,35.1157,34.8808,35.0782,94296.0
2020-03-27 13:25:00,37.33,37.48,37.17,37.21,104448.0,35.0782,35.2191,34.9278,34.9654,104448.0
2020-03-27 13:30:00,37.19,37.5,37.19,37.41,78021.0,34.9466,35.2379,34.9466,35.1533,78021.0
2020-03-27 13:35:00,37.45,38.12,37.34,38.12,127375.0,35.1909,35.8205,35.0876,35.8205,127375.0
2020-03-27 13:40:00,38.09,38.18,37.62,37.64,119057.0,35.7923,35.8769,35.3507,35.3695,119057.0
2020-03-27 13:45:00,37.65,37.81,37.41,37.58,69372.0,35.3789,35.5292,35.1533,35.3131,69372.0
2020-03-27 13:50:00,37.63,37.77,37.55,37.64,55809.0,35.3601,35.4916,35.2849,35.3695,55809.0
2020-03-27 13:55:00,37.65,37.68,37.42,37.44,60128.0,35.3789,35.407,35.1627,35.1815,60128.0
2020-03-27 14:00:00,37.41,37.56,37.3,37.37,98014.0,35.1533,35.2943,35.05,35.1157,98014.0
2020-03-27 14:05:00,37.36,37.42,37.25,37.26,34925.0,35.1063,35.1627,35.003,35.0124,34925.0
2020-03-27 14:10:00,37.26,37.44,37.25,37.43,27710.0,35.0124,35.1815,35.003,35.1721,27710.0
2020-03-27 14:15:00,37.42,37.6,37.41,37.56,26109.0,35.1627,35.3319,35.1533,35.2943,26109.0
2020-03-27 14:20:00,37.56,37.67,37.49,37.52,37756.0,35.2943,35.3976,35.2285,35.2567,37756.0
2020-03-27 14:25:00,37.54,37.69,37.36,37.39,40707.0,35.2755,35.4164,35.1063,35.1345,40707.0
2020-03-27 14:30:00,37.45,37.47,37.22,37.26,109136.0,35.1909,35.2097,34.9748,35.0124,109136.0
2020-03-27 14:35:00,37.26,37.3,37.17,37.22,55121.0,35.0124,35.05,34.9278,34.9748,55121.0
2020-03-27 14:40:00,37.21,37.28,37.15,37.2,54513.0,34.9654,35.0312,34.909,34.956,54513.0
2020-03-27 14:45:00,37.19,37.26,37.1,37.13,74375.0,34.9466,35.0124,34.862,34.8902,74375.0
2020-03-27 14:50:00,37.11,37.19,37.08,37.14,74432.0,34.8714,34.9466,34.8432,34.8996,74432.0
2020-03-27 14:55:00,37.14,37.28,37.13,37.15,81257.0,34.8996,35.0312,34.8902,34.909,81257.0
2020-03-27 15:00:00,37.16,37.18,37.1,37.14,63065.0,34.9184,34.9372,34.862,34.8996,63065.0
2020-03-27 15:05:00,37.13,37.17,37.08,37.13,59689.0,34.8902,34.9278,34.8432,34.8902,59689.0
2020-03-27 15:10:00,37.13,37.16,36.92,36.92,154354.0,34.8902,34.9184,34.6929,34.6929,154354.0
2020-03-27 15:15:00,36.92,37.02,36.85,36.99,83260.0,34.6929,34.7869,34.6271,34.7587,83260.0
2020-03-27 15:20:00,36.96,37.23,36.96,37.15,102736.0,34.7305,34.9842,34.7305,34.909,102736.0
2020-03-27 15:25:00,37.16,37.28,37.07,37.08,126397.0,34.9184,35.0312,34.8338,34.8432,126397.0
2020-03-27 15:30:00,37.09,37.13,36.8,36.86,105789.0,34.8526,34.8902,34.5801,34.6365,105789.0
2020-03-27 15:35:00,36.85,36.96,36.8,36.87,74397.0,34.6271,34.7305,34.5801,34.6459,74397.0
2020-03-27 15:40:00,36.87,36.91,36.6,36.69,133297.0,34.6459,34.6835,34.3922,34.4768,133297.0
2020-03-27 15:45:00,36.7,36.83,36.38,36.4,205616.0,34.4862,34.6083,34.1855,34.2043,205616.0
2020-03-27 15:50:00,36.4,36.41,36.1,36.15,244565.0,34.2043,34.2137,33.9224,33.9693,244565.0
2020-03-27 15:55:00,36.14,36.42,36.14,36.38,384118.0,33.9599,34.2231,33.9599,34.1855,384118.0
2020-03-30 09:30:00,35.52,35.99,35.02,35.66,324389.0,33.3773,33.819,32.9075,33.5089,324389.0
2020-03-30 09:35:00,35.68,35.75,34.6,34.63,253187.0,33.5277,33.5935,32.5128,32.541,253187.0
2020-03-30 09:40:00,34.63,35.23,34.5,35.14,164024.0,32.541,33.1048,32.4189,33.0203,164024.0
2020-03-30 09:45:00,35.14,35.36,34.81,35.36,94541.0,33.0203,33.227,32.7102,33.227,94541.0
2020-03-30 09:50:00,35.4,35.6,35.01,35.08,89061.0,33.2646,33.4525,32.8981,32.9639,89061.0
2020-03-30 09:55:00,35.1,35.49,35.06,35.41,61237.0,32.9827,33.3492,32.9451,33.274,61237.0
2020-03-30 10:00:00,35.44,35.53,35.02,35.46,62383.0,33.3022,33.3867,32.9075,33.321,62383.0
2020-03-30 10:05:00,35.43,35.52,35.31,35.47,62675.0,33.2928,33.3773,33.18,33.3304,62675.0
2020-03-30 10:10:00,35.48,35.55,35.34,35.47,92231.0,33.3398,33.4055,33.2082,33.3304,92231.0
2020-03-30 10:15:00,35.47,35.53,35.35,35.5,69451.0,33.3304,33.3867,33.2176,33.3585,69451.0
2020-03-30 10:20:00,35.49,35.56,35.38,35.5,94477.0,33.3492,33.4149,33.2458,33.3585,94477.0
2020-03-30 10:25:00,35.52,35.92,35.47,35.68,67127.0,33.3773,33.7532,33.3304,33.5277,67127.0
2020-03-30 10:30:00,35.64,35.86,35.57,35.85,43052.0,33.4901,33.6968,33.4243,33.6874,43052.0
2020-03-30 10:35:00,35.85,36.74,35.85,36.56,130693.0,33.6874,34.5237,33.6874,34.3546,130693.0
2020-03-30 10:40:00,36.58,36.93,36.45,36.7,87557.0,34.3734,34.7023,34.2512,34.4862,87557.0
2020-03-30 10:45:00,36.67,36.74,36.31,36.51,61821.0,34.458,34.5237,34.1197,34.3076,61821.0
2020-03-30 10:50:00,36.51,36.54,36.22,36.4,69096.0,34.3076,34.3358,34.0351,34.2043,69096.0
2020-03-30 10:55:00,36.41,36.54,36.28,36.39,91107.0,34.2137,34.3358,34.0915,34.1949,91107.0
2020-03-30 11:00:00,36.41,36.56,36.32,36.46,62025.0,34.2137,34.3546,34.1291,34.2606,62025.0
2020-03-30 11:05:00,36.46,36.83,36.44,36.73,68244.0,34.2606,34.6083,34.2418,34.5144,68244.0
2020-03-30 11:10:00,36.71,37.0,36.7,36.84,98194.0,34.4956,34.7681,34.4862,34.6177,98194.0
2020-03-30 11:15:00,36.84,37.14,36.8,36.98,81253.0,34.6177,34.8996,34.5801,34.7493,81253.0
2020-03-30 11:20:00,37.01,37.15,36.95,37.02,50731.0,34.7775,34.909,34.7211,34.7869,50731.0
2020-03-30 11:25:00,37.04,37.05,36.76,36.89,57496.0,34.8057,34.815,34.5425,34.6647,57496.0
2020-03-30 11:30:00,36.92,37.12,36.91,37.09,50338.0,34.6929,34.8808,34.6835,34.8526,50338.0
2020-03-30 11:35:00,37.12,37.12,36.76,36.93,43549.0,34.8808,34.8808,34.5425,34.7023,43549.0
2020-03-30 11:40:00,36.93,37.07,36.8,36.91,43632.0,34.7023,34.8338,34.5801,34.6835,43632.0
2020-03-30 11:45:00,36.92,36.92,36.46,36.62,54471.0,34.6929,34.6929,34.2606,34.411,54471.0
2020-03-30 11:50:00,36.62,36.73,36.56,36.61,33005.0,34.411,34.5144,34.3546,34.4016,33005.0
2020-03-30 11:55:00,36.62,36.84,36.58,36.77,38139.0,34.411,34.6177,34.3734,34.5519,38139.0
2020-03-30 12:00:00,36.78,36.83,36.63,36.71,26739.0,34.5613,34.6083,34.4204,34.4956,26739.0
2020-03-30 12:05:00,36.7,36.99,36.69,36.85,29037.0,34.4862,34.7587,34.4768,34.6271,29037.0
2020-03-30 12:10:00,36.84,37.02,36.81,36.95,30979.0,34.6177,34.7869,34.5895,34.7211,30979.0
2020-03-30 12:15:00,36.95,37.07,36.95,37.01,46185.0,34.7211,34.8338,34.7211,34.7775,46185.0
2020-03-30 12:20:00,37.01,37.03,36.87,36.97,30587.0,34.7775,34.7963,34.6459,34.7399,30587.0
2020-03-30 12:25:00,36.95,37.03,36.91,36.99,39398.0,34.7211,34.7963,34.6835,34.7587,39398.0
2020-03-30 12:30:00,36.98,37.07,36.86,36.89,37731.0,34.7493,34.8338,34.6365,34.6647,37731.0
2020-03-30 12:35:00,36.88,36.94,36.8,36.85,41847.0,34.6553,34.7117,34.5801,34.6271,41847.0
2020-03-30 12:40:00,36.87,36.99,36.74,36.86,41844.0,34.6459,34.7587,34.5237,34.6365,41844.0
2020-03-30 12:45:00,36.86,36.93,36.74,36.84,41027.0,34.6365,34.7023,34.5237,34.6177,41027.0
2020-03-30 12:50:00,36.85,37.0,36.85,36.97,35725.0,34.6271,34.7681,34.6271,34.7399,35725.0
2020-03-30 12:55:00,36.95,36.97,36.79,36.94,39129.0,34.7211,34.7399,34.5707,34.7117,39129.0
2020-03-30 13:00:00,36.93,36.93,36.71,36.74,86388.0,34.7023,34.7023,34.4956,34.5237,86388.0
2020-03-30 13:05:00,36.73,36.76,36.5,36.53,49039.0,34.5144,34.5425,34.2982,34.3264,49039.0
2020-03-30 13:10:00,36.52,36.7,36.45,36.52,66633.0,34.317,34.4862,34.2512,34.317,66633.0
2020-03-30 13:15:00,36.52,36.73,36.52,36.61,37601.0,34.317,34.5144,34.317,34.4016,37601.0
2020-03-30 13:20:00,36.61,36.73,36.45,36.53,37052.0,34.4016,34.5144,34.2512,34.3264,37052.0
2020-03-30 13:25:00,36.53,36.53,36.43,36.44,49501.0,34.3264,34.3264,34.2324,34.2418,49501.0
2020-03-30 13:30:00,36.44,36.47,36.16,36.33,68177.0,34.2418,34.27,33.9787,34.1385,68177.0
2020-03-30 13:35:00,36.32,36.37,36.27,36.32,58290.0,34.1291,34.1761,34.0821,34.1291,58290.0
2020-03-30 13:40:00,36.33,36.44,36.21,36.44,72400.0,34.1385,34.2418,34.0257,34.2418,72400.0
2020-03-30 13:45:00,36.44,36.47,36.35,36.46,41634.0,34.2418,34.27,34.1573,34.2606,41634.0
2020-03-30 13:50:00,36.46,36.5,36.37,36.44,54074.0,34.2606,34.2982,34.1761,34.2418,54074.0
2020-03-30 13:55:00,36.43,36.48,36.34,36.38,68895.0,34.2324,34.2794,34.1479,34.1855,68895.0
2020-03-30 14:00:00,36.37,36.39,36.26,36.32,71870.0,34.1761,34.1949,34.0727,34.1291,71870.0
2020-03-30 14:05:00,36.3,36.32,36.16,36.19,53294.0,34.1103,34.1291,33.9787,34.0069,53294.0
2020-03-30 14:10:00,36.2,36.2,35.88,35.91,93990.0,34.0163,34.0163,33.7156,33.7438,93990.0
2020-03-30 14:15:00,35.93,36.13,35.85,36.02,70847.0,33.7626,33.9505,33.6874,33.8472,70847.0
2020-03-30 14:20:00,36.01,36.06,35.86,36.02,65279.0,33.8378,33.8848,33.6968,33.8472,65279.0
2020-03-30 14:25:00,36.01,36.11,35.85,36.08,53892.0,33.8378,33.9318,33.6874,33.9036,53892.0
2020-03-30 14:30:00,36.07,36.13,35.91,35.95,37463.0,33.8942,33.9505,33.7438,33.7814,37463.0
2020-03-30 14:35:00,35.95,35.96,35.76,35.86,48054.0,33.7814,33.7908,33.6029,33.6968,48054.0
2020-03-30 14:40:00,35.87,36.1,35.85,36.08,48189.0,33.7062,33.9224,33.6874,33.9036,48189.0
2020-03-30 14:45:00,36.07,36.09,35.79,35.87,37298.0,33.8942,33.913,33.6311,33.7062,37298.0
2020-03-30 14:50:00,35.9,36.01,35.86,35.9,45697.0,33.7344,33.8378,33.6968,33.7344,45697.0
2020-03-30 14:55:00,35.89,35.9,35.77,35.86,51513.0,33.725,33.7344,33.6123,33.6968,51513.0
2020-03-30 15:00:00,35.86,35.92,35.78,35.89,51955.0,33.6968,33.7532,33.6217,33.725,51955.0
2020-03-30 15:05:00,35.9,35.9,35.75,35.81,59517.0,33.7344,33.7344,33.5935,33.6498,59517.0
2020-03-30 15:10:00,35.82,36.01,35.75,35.85,105585.0,33.6592,33.8378,33.5935,33.6874,105585.0
2020-03-30 15:15:00,35.85,35.91,35.76,35.77,78462.0,33.6874,33.7438,33.6029,33.6123,78462.0
2020-03-30 15:20:00,35.76,35.77,35.67,35.69,146181.0,33.6029,33.6123,33.5183,33.5371,146181.0
2020-03-30 15:25:00,35.69,35.83,35.67,35.75,129606.0,33.5371,33.6686,33.5183,33.5935,129606.0
2020-03-30 15:30:00,35.76,35.92,35.6,35.61,84686.0,33.6029,33.7532,33.4525,33.4619,84686.0
2020-03-30 15:35:00,35.61,35.67,35.55,35.61,118432.0,33.4619,33.5183,33.4055,33.4619,118432.0
2020-03-30 15:40:00,35.61,35.65,35.51,35.52,119081.0,33.4619,33.4995,33.3679,33.3773,119081.0
2020-03-30 15:45:00,35.52,35.61,35.4,35.44,158232.0,33.3773,33.4619,33.2646,33.3022,158232.0
2020-03-30 15:50:00,35.44,35.48,35.05,35.1,314116.0,33.3022,33.3398,32.9357,32.9827,314116.0
2020-03-30 15:55:00,35.11,35.28,35.07,35.11,362434.0,32.9921,33.1518,32.9545,32.9921,362434.0
2020-03-31 09:30:00,35.27,35.82,35.0,35.6,213048.0,33.1424,33.6592,32.8887,33.4525,213048.0
2020-03-31 09:35:00,35.56,36.13,35.36,35.51,117204.0,33.4149,33.9505,33.227,33.3679,117204.0
2020-03-31 09:40:00,35.55,35.89,35.5,35.61,123664.0,33.4055,33.725,33.3585,33.4619,123664.0
2020-03-31 09:45:00,35.6,35.92,35.56,35.81,239886.0,33.4525,33.7532,33.4149,33.6498,239886.0
2020-03-31 09:50:00,35.81,36.08,35.7,35.89,115148.0,33.6498,33.9036,33.5465,33.725,115148.0
2020-03-31 09:55:00,35.89,36.05,35.85,35.9,74849.0,33.725,33.8754,33.6874,33.7344,74849.0
2020-03-31 10:00:00,35.91,36.02,35.87,35.97,87214.0,33.7438,33.8472,33.7062,33.8002,87214.0
2020-03-31 10:05:00,35.95,36.08,35.85,35.93,90337.0,33.7814,33.9036,33.6874,33.7626,90337.0
2020-03-31 10:10:00,35.92,36.62,35.92,36.41,226973.0,33.7532,34.411,33.7532,34.2137,226973.0
2020-03-31 10:15:00,36.48,36.89,36.1,36.84,95929.0,34.2794,34.6647,33.9224,34.6177,95929.0
2020-03-31 10:20:00,36.83,37.1,36.78,36.97,108579.0,34.6083,34.862,34.5613,34.7399,108579.0
2020-03-31 10:25:00,36.93,36.96,36.42,36.75,135836.0,34.7023,34.7305,34.2231,34.5331,135836.0
2020-03-31 10:30:00,36.75,37.12,36.68,37.09,107109.0,34.5331,34.8808,34.4674,34.8526,107109.0
2020-03-31 10:35:00,37.08,37.47,37.02,37.05,166823.0,34.8432,35.2097,34.7869,34.815,166823.0
2020-03-31 10:40:00,37.06,37.26,36.62,36.83,219463.0,34.8244,35.0124,34.411,34.6083,219463.0
2020-03-31 10:45:00,36.82,36.84,36.32,36.7,172882.0,34.5989,34.6177,34.1291,34.4862,172882.0
2020-03-31 10:50:00,36.67,36.92,36.58,36.72,70486.0,34.458,34.6929,34.3734,34.505,70486.0
2020-03-31 10:55:00,36.7,36.85,36.58,36.69,47283.0,34.4862,34.6271,34.3734,34.4768,47283.0
2020-03-31 11:00:00,36.69,36.72,36.48,36.51,45905.0,34.4768,34.505,34.2794,34.3076,45905.0
2020-03-31 11:05:00,36.5,36.72,36.44,36.65,55608.0,34.2982,34.505,34.2418,34.4392,55608.0
2020-03-31 11:10:00,36.65,36.68,36.38,36.53,38208.0,34.4392,34.4674,34.1855,34.3264,38208.0
2020-03-31 11:15:00,36.49,36.66,36.35,36.38,134888.0,34.2888,34.4486,34.1573,34.1855,134888.0
2020-03-31 11:20:00,36.38,36.63,36.31,36.52,60642.0,34.1855,34.4204,34.1197,34.317,60642.0
2020-03-31 11:25:00,36.55,36.84,36.54,36.75,60719.0,34.3452,34.6177,34.3358,34.5331,60719.0
2020-03-31 11:30:00,36.73,37.07,36.73,37.03,79505.0,34.5144,34.8338,34.5144,34.7963,79505.0
2020-03-31 11:35:00,37.05,37.07,36.91,36.98,61904.0,34.815,34.8338,34.6835,34.7493,61904.0
2020-03-31 11:40:00,37.0,37.23,37.0,37.2,44149.0,34.7681,34.9842,34.7681,34.956,44149.0
2020-03-31 11:45:00,37.16,37.19,37.03,37.11,47947.0,34.9184,34.9466,34.7963,34.8714,47947.0
2020-03-31 11:50:00,37.09,37.22,37.08,37.08,52035.0,34.8526,34.9748,34.8432,34.8432,52035.0
2020-03-31 11:55:00,37.09,37.25,37.06,37.24,45673.0,34.8526,35.003,34.8244,34.9936,45673.0
2020-03-31 12:00:00,37.22,37.27,37.05,37.18,51897.0,34.9748,35.0218,34.815,34.9372,51897.0
2020-03-31 12:05:00,37.17,37.26,37.12,37.26,41628.0,34.9278,35.0124,34.8808,35.0124,41628.0
2020-03-31 12:10:00,37.25,37.27,37.09,37.12,50935.0,35.003,35.0218,34.8526,34.8808,50935.0
2020-03-31 12:15:00,37.11,37.16,36.96,36.98,44527.0,34.8714,34.9184,34.7305,34.7493,44527.0
2020-03-31 12:20:00,36.95,36.97,36.75,36.76,40432.0,34.7211,34.7399,34.5331,34.5425,40432.0
2020-03-31 12:25:00,36.75,36.77,36.52,36.77,50939.0,34.5331,34.5519,34.317,34.5519,50939.0
2020-03-31 12:30:00,36.77,36.77,36.37,36.42,34114.0,34.5519,34.5519,34.1761,34.2231,34114.0
2020-03-31 12:35:00,36.48,36.57,36.22,36.28,43762.0,34.2794,34.364,34.0351,34.0915,43762.0
2020-03-31 12:40:00,36.28,36.59,36.26,36.58,45286.0,34.0915,34.3828,34.0727,34.3734,45286.0
2020-03-31 12:45:00,36.5,36.56,36.37,36.56,21490.0,34.2982,34.3546,34.1761,34.3546,21490.0
2020-03-31 12:50:00,36.52,36.57,36.36,36.39,37969.0,34.317,34.364,34.1667,34.1949,37969.0
2020-03-31 12:55:00,36.39,36.4,36.13,36.24,37294.0,34.1949,34.2043,33.9505,34.0539,37294.0
2020-03-31 13:00:00,36.23,36.25,35.82,35.83,56303.0,34.0445,34.0633,33.6592,33.6686,56303.0
2020-03-31 13:05:00,35.84,35.98,35.81,35.92,43328.0,33.678,33.8096,33.6498,33.7532,43328.0
2020-03-31 13:10:00,35.91,36.11,35.87,36.04,35725.0,33.7438,33.9318,33.7062,33.866,35725.0
2020-03-31 13:15:00,36.02,36.07,35.92,36.0,33738.0,33.8472,33.8942,33.7532,33.8284,33738.0
2020-03-31 13:20:00,35.97,36.05,35.83,35.88,38011.0,33.8002,33.8754,33.6686,33.7156,38011.0
2020-03-31 13:25:00,35.88,35.94,35.78,35.88,37218.0,33.7156,33.772,33.6217,33.7156,37218.0
2020-03-31 13:30:00,35.89,36.11,35.82,35.93,28261.0,33.725,33.9318,33.6592,33.7626,28261.0
2020-03-31 13:35:00,35.96,36.17,35.9,35.98,44893.0,33.7908,33.9881,33.7344,33.8096,44893.0
2020-03-31 13:40:00,36.01,36.17,36.01,36.04,27064.0,33.8378,33.9881,33.8378,33.866,27064.0
2020-03-31 13:45:00,36.02,36.11,35.94,36.02,29329.0,33.8472,33.9318,33.772,33.8472,29329.0
2020-03-31 13:50:00,36.01,36.02,35.67,35.75,48008.0,33.8378,33.8472,33.5183,33.5935,48008.0
2020-03-31 13:55:00,35.73,35.91,35.73,35.9,22857.0,33.5747,33.7438,33.5747,33.7344,22857.0
2020-03-31 14:00:00,35.92,35.93,35.73,35.78,28169.0,33.7532,33.7626,33.5747,33.6217,28169.0
2020-03-31 14:05:00,35.79,35.82,35.66,35.7,32925.0,33.6311,33.6592,33.5089,33.5465,32925.0
2020-03-31 14:10:00,35.7,35.83,35.62,35.63,56227.0,33.5465,33.6686,33.4713,33.4807,56227.0
2020-03-31 14:15:00,35.64,35.67,35.39,35.59,96534.0,33.4901,33.5183,33.2552,33.4431,96534.0
2020-03-31 14:20:00,35.6,35.71,35.53,35.69,34152.0,33.4525,33.5559,33.3867,33.5371,34152.0
2020-03-31 14:25:00,35.68,35.74,35.55,35.66,74621.0,33.5277,33.5841,33.4055,33.5089,74621.0
2020-03-31 14:30:00,35.62,35.83,35.61,35.76,47458.0,33.4713,33.6686,33.4619,33.6029,47458.0
2020-03-31 14:35:00,35.76,35.89,35.72,35.89,45441.0,33.6029,33.725,33.5653,33.725,45441.0
2020-03-31 14:40:00,35.89,36.0,35.86,35.93,42188.0,33.725,33.8284,33.6968,33.7626,42188.0
2020-03-31 14:45:00,35.93,35.95,35.77,35.78,42206.0,33.7626,33.7814,33.6123,33.6217,42206.0
2020-03-31 14:50:00,35.79,35.94,35.7,35.75,49993.0,33.6311,33.772,33.5465,33.5935,49993.0
2020-03-31 14:55:00,35.75,35.81,35.67,35.72,34821.0,33.5935,33.6498,33.5183,33.5653,34821.0
2020-03-31 15:00:00,35.7,36.01,35.58,35.64,133267.0,33.5465,33.8378,33.4337,33.4901,133267.0
2020-03-31 15:05:00,35.66,35.72,35.54,35.59,58846.0,33.5089,33.5653,33.3961,33.4431,58846.0
2020-03-31 15:10:00,35.59,35.61,35.4,35.4,72836.0,33.4431,33.4619,33.2646,33.2646,72836.0
2020-03-31 15:15:00,35.43,35.5,35.24,35.33,77034.0,33.2928,33.3585,33.1142,33.1988,77034.0
2020-03-31 15:20:00,35.32,35.35,35.18,35.33,75340.0,33.1894,33.2176,33.0579,33.1988,75340.0
2020-03-31 15:25:00,35.34,35.52,35.28,35.34,68816.0,33.2082,33.3773,33.1518,33.2082,68816.0
2020-03-31 15:30:00,35.34,35.61,35.33,35.61,79158.0,33.2082,33.4619,33.1988,33.4619,79158.0
2020-03-31 15:35:00,35.64,35.66,35.49,35.6,80577.0,33.4901,33.5089,33.3492,33.4525,80577.0
2020-03-31 15:40:00,35.6,35.68,35.51,35.64,82610.0,33.4525,33.5277,33.3679,33.4901,82610.0
2020-03-31 15:45:00,35.62,35.67,35.55,35.62,156211.0,33.4713,33.5183,33.4055,33.4713,156211.0
2020-03-31 15:50:00,35.62,35.9,35.52,35.71,181741.0,33.4713,33.7344,33.3773,33.5559,181741.0
2020-03-31 15:55:00,35.72,35.77,35.45,35.57,382732.0,33.5653,33.6123,33.3116,33.4243,382732.0
2020-04-01 09:30:00,34.05,34.14,33.09,33.4,346609.0,31.996,32.0806,31.0939,31.3852,346609.0
2020-04-01 09:35:00,33.44,34.18,33.2,33.69,185781.0,31.4228,32.1182,31.1973,31.6577,185781.0
2020-04-01 09:40:00,33.7,34.2,33.7,33.9,120268.0,31.6671,32.137,31.6671,31.8551,120268.0
2020-04-01 09:45:00,33.91,34.13,33.52,33.64,114604.0,31.8645,32.0712,31.498,31.6107,114604.0
2020-04-01 09:50:00,33.74,33.79,33.31,33.48,91688.0,31.7047,31.7517,31.3007,31.4604,91688.0
2020-04-01 09:55:00,33.49,33.58,33.33,33.53,85590.0,31.4698,31.5544,31.3194,31.5074,85590.0
2020-04-01 10:00:00,33.55,33.82,33.34,33.63,101190.0,31.5262,31.7799,31.3288,31.6014,101190.0
2020-04-01 10:05:00,33.65,33.77,33.48,33.59,112725.0,31.6201,31.7329,31.4604,31.5638,112725.0
2020-04-01 10:10:00,33.6,33.81,33.53,33.68,88953.0,31.5732,31.7705,31.5074,31.6483,88953.0
2020-04-01 10:15:00,33.7,33.97,33.68,33.73,71325.0,31.6671,31.9208,31.6483,31.6953,71325.0
2020-04-01 10:20:00,33.72,33.78,33.55,33.55,93171.0,31.6859,31.7423,31.5262,31.5262,93171.0
2020-04-01 10:25:00,33.55,33.6,33.48,33.54,82897.0,31.5262,31.5732,31.4604,31.5168,82897.0
2020-04-01 10:30:00,33.56,33.67,33.49,33.61,93927.0,31.5356,31.6389,31.4698,31.5826,93927.0
2020-04-01 10:35:00,33.58,33.71,33.46,33.46,48911.0,31.5544,31.6765,31.4416,31.4416,48911.0
2020-04-01 10:40:00,33.46,33.49,33.28,33.34,56238.0,31.4416,31.4698,31.2725,31.3288,56238.0
2020-04-01 10:45:00,33.35,33.52,33.31,33.48,68643.0,31.3382,31.498,31.3007,31.4604,68643.0
2020-04-01 10:50:00,33.5,33.52,33.27,33.3,40227.0,31.4792,31.498,31.2631,31.2913,40227.0
2020-04-01 10:55:00,33.32,33.32,33.16,33.23,66343.0,31.3101,31.3101,31.1597,31.2255,66343.0
2020-04-01 11:00:00,33.24,33.39,33.22,33.26,39525.0,31.2349,31.3758,31.2161,31.2537,39525.0
2020-04-01 11:05:00,33.27,33.39,33.17,33.21,37150.0,31.2631,31.3758,31.1691,31.2067,37150.0
2020-04-01 11:10:00,33.23,33.32,33.2,33.21,35514.0,31.2255,31.3101,31.1973,31.2067,35514.0
2020-04-01 11:15:00,33.2,33.29,33.07,33.23,93131.0,31.1973,31.2819,31.0751,31.2255,93131.0
2020-04-01 11:20:00,33.28,33.36,33.04,33.08,73919.0,31.2725,31.3476,31.0469,31.0845,73919.0
2020-04-01 11:25:00,33.1,33.14,33.02,33.07,50460.0,31.1033,31.1409,31.0281,31.0751,50460.0
2020-04-01 11:30:00,33.09,33.15,33.02,33.05,48236.0,31.0939,31.1503,31.0281,31.0563,48236.0
2020-04-01 11:35:00,33.04,33.21,33.01,33.11,40468.0,31.0469,31.2067,31.0188,31.1127,40468.0
2020-04-01 11:40:00,33.1,33.18,33.1,33.13,37074.0,31.1033,31.1785,31.1033,31.1315,37074.0
2020-04-01 11:45:00,33.14,33.17,32.94,33.0,200503.0,31.1409,31.1691,30.953,31.0094,200503.0
2020-04-01 11:50:00,33.02,33.05,32.83,32.91,103949.0,31.0281,31.0563,30.8496,30.9248,103949.0
2020-04-01 11:55:00,32.9,33.01,32.88,32.94,25002.0,30.9154,31.0188,30.8966,30.953,25002.0
2020-04-01 12:00:00,32.93,32.94,32.62,32.64,89480.0,30.9436,30.953,30.6523,30.6711,89480.0
2020-04-01 12:05:00,32.64,32.67,32.52,32.56,47439.0,30.6711,30.6993,30.5583,30.5959,47439.0
2020-04-01 12:10:00,32.6,32.8,32.57,32.65,43933.0,30.6335,30.8214,30.6053,30.6805,43933.0
2020-04-01 12:15:00,32.6,32.75,32.56,32.58,46120.0,30.6335,30.7744,30.5959,30.6147,46120.0
2020-04-01 12:20:00,32.57,32.72,32.57,32.66,31800.0,30.6053,30.7462,30.6053,30.6899,31800.0
2020-04-01 12:25:00,32.64,32.66,32.51,32.53,34507.0,30.6711,30.6899,30.5489,30.5677,34507.0
2020-04-01 12:30:00,32.54,32.59,32.36,32.44,60239.0,30.5771,30.6241,30.408,30.4831,60239.0
2020-04-01 12:35:00,32.42,32.5,32.25,32.41,52056.0,30.4643,30.5395,30.3046,30.4549,52056.0
2020-04-01 12:40:00,32.42,32.52,32.24,32.32,60293.0,30.4643,30.5583,30.2952,30.3704,60293.0
2020-04-01 12:45:00,32.32,32.41,32.25,32.31,45115.0,30.3704,30.4549,30.3046,30.361,45115.0
2020-04-01 12:50:00,32.3,32.45,32.24,32.43,35576.0,30.3516,30.4925,30.2952,30.4737,35576.0
2020-04-01 12:55:00,32.39,32.66,32.39,32.48,35545.0,30.4362,30.6899,30.4362,30.5207,35545.0
2020-04-01 13:00:00,32.45,32.61,32.39,32.54,49340.0,30.4925,30.6429,30.4362,30.5771,49340.0
2020-04-01 13:05:00,32.55,32.59,32.4,32.4,35710.0,30.5865,30.6241,30.4455,30.4455,35710.0
2020-04-01 13:10:00,32.4,32.55,32.34,32.47,26397.0,30.4455,30.5865,30.3892,30.5113,26397.0
2020-04-01 13:15:00,32.47,32.49,32.36,32.43,23791.0,30.5113,30.5301,30.408,30.4737,23791.0
2020-04-01 13:20:00,32.43,32.63,32.4,32.61,45348.0,30.4737,30.6617,30.4455,30.6429,45348.0
2020-04-01 13:25:00,32.59,32.7,32.46,32.56,35338.0,30.6241,30.7275,30.5019,30.5959,35338.0
2020-04-01 13:30:00,32.53,32.57,32.46,32.46,34797.0,30.5677,30.6053,30.5019,30.5019,34797.0
2020-04-01 13:35:00,32.48,32.51,32.35,32.41,47871.0,30.5207,30.5489,30.3986,30.4549,47871.0
2020-04-01 13:40:00,32.42,32.58,32.41,32.5,50533.0,30.4643,30.6147,30.4549,30.5395,50533.0
2020-04-01 13:45:00,32.5,32.54,32.46,32.48,40949.0,30.5395,30.5771,30.5019,30.5207,40949.0
2020-04-01 13:50:00,32.5,32.71,32.43,32.61,51525.0,30.5395,30.7368,30.4737,30.6429,51525.0
2020-04-01 13:55:00,32.61,32.68,32.54,32.56,42362.0,30.6429,30.7087,30.5771,30.5959,42362.0
2020-04-01 14:00:00,32.56,32.57,32.41,32.49,76283.0,30.5959,30.6053,30.4549,30.5301,76283.0
2020-04-01 14:05:00,32.49,32.6,32.4,32.41,47977.0,30.5301,30.6335,30.4455,30.4549,47977.0
2020-04-01 14:10:00,32.41,32.49,32.38,32.42,30768.0,30.4549,30.5301,30.4268,30.4643,30768.0
2020-04-01 14:15:00,32.4,32.44,32.3,32.38,47063.0,30.4455,30.4831,30.3516,30.4268,47063.0
2020-04-01 14:20:00,32.37,32.48,32.33,32.35,48448.0,30.4174,30.5207,30.3798,30.3986,48448.0
2020-04-01 14:25:00,32.34,32.44,32.3,32.37,31986.0,30.3892,30.4831,30.3516,30.4174,31986.0
2020-04-01 14:30:00,32.37,32.37,32.12,32.24,75379.0,30.4174,30.4174,30.1824,30.2952,75379.0
2020-04-01 14:35:00,32.25,32.31,32.21,32.27,45353.0,30.3046,30.361,30.267,30.3234,45353.0
2020-04-01 14:40:00,32.3,32.33,32.21,32.22,47867.0,30.3516,30.3798,30.267,30.2764,47867.0
2020-04-01 14:45:00,32.22,32.27,32.15,32.19,94521.0,30.2764,30.3234,30.2106,30.2482,94521.0
2020-04-01 14:50:00,32.19,32.23,32.05,32.07,56003.0,30.2482,30.2858,30.1167,30.1355,56003.0
2020-04-01 14:55:00,32.09,32.13,32.01,32.02,55886.0,30.1542,30.1918,30.0791,30.0885,55886.0
2020-04-01 15:00:00,32.02,32.2,32.02,32.1,54580.0,30.0885,30.2576,30.0885,30.1636,54580.0
2020-04-01 15:05:00,32.1,32.1,32.0,32.01,77101.0,30.1636,30.1636,30.0697,30.0791,77101.0
2020-04-01 15:10:00,32.01,32.11,32.0,32.1,118561.0,30.0791,30.173,30.0697,30.1636,118561.0
2020-04-01 15:15:00,32.1,32.37,32.06,32.29,72071.0,30.1636,30.4174,30.1261,30.3422,72071.0
2020-04-01 15:20:00,32.28,32.31,32.14,32.17,68457.0,30.3328,30.361,30.2012,30.2294,68457.0
2020-04-01 15:25:00,32.17,32.21,32.09,32.12,85043.0,30.2294,30.267,30.1542,30.1824,85043.0
2020-04-01 15:30:00,32.11,32.2,32.11,32.13,79886.0,30.173,30.2576,30.173,30.1918,79886.0
2020-04-01 15:35:00,32.13,32.14,32.0,32.0,137912.0,30.1918,30.2012,30.0697,30.0697,137912.0
2020-04-01 15:40:00,32.0,32.01,32.0,32.0,193776.0,30.0697,30.0791,30.0697,30.0697,193776.0
2020-04-01 15:45:00,32.01,32.27,32.0,32.14,269659.0,30.0791,30.3234,30.0697,30.2012,269659.0
2020-04-01 15:50:00,32.14,32.21,31.97,31.99,394812.0,30.2012,30.267,30.0415,30.0603,394812.0
2020-04-01 15:55:00,31.99,32.2,31.81,32.03,417874.0,30.0603,30.2576,29.8911,30.0979,417874.0
2020-04-02 09:30:00,32.11,32.35,31.75,32.06,244680.0,30.173,30.3986,29.8348,30.1261,244680.0
2020-04-02 09:35:00,32.03,32.3,31.96,32.18,69330.0,30.0979,30.3516,30.0321,30.2388,69330.0
2020-04-02 09:40:00,32.17,32.29,31.95,32.02,69679.0,30.2294,30.3422,30.0227,30.0885,69679.0
2020-04-02 09:45:00,32.01,32.02,31.25,31.29,147716.0,30.0791,30.0885,29.3649,29.4025,147716.0
2020-04-02 09:50:00,31.3,31.48,31.11,31.13,92867.0,29.4119,29.581,29.2334,29.2522,92867.0
2020-04-02 09:55:00,31.13,31.88,31.11,31.53,132460.0,29.2522,29.9569,29.2334,29.628,132460.0
2020-04-02 10:00:00,31.51,31.93,31.42,31.86,79099.0,29.6092,30.0039,29.5247,29.9381,79099.0
2020-04-02 10:05:00,31.87,31.98,31.68,31.94,55948.0,29.9475,30.0509,29.769,30.0133,55948.0
2020-04-02 10:10:00,31.93,32.28,31.93,32.13,71548.0,30.0039,30.3328,30.0039,30.1918,71548.0
2020-04-02 10:15:00,32.14,32.21,32.03,32.19,65056.0,30.2012,30.267,30.0979,30.2482,65056.0
2020-04-02 10:20:00,32.19,32.27,32.17,32.2,74283.0,30.2482,30.3234,30.2294,30.2576,74283.0
2020-04-02 10:25:00,32.21,32.37,32.01,32.33,122111.0,30.267,30.4174,30.0791,30.3798,122111.0
2020-04-02 10:30:00,32.31,32.49,32.25,32.49,86290.0,30.361,30.5301,30.3046,30.5301,86290.0
2020-04-02 10:35:00,32.48,32.84,32.48,32.61,72056.0,30.5207,30.859,30.5207,30.6429,72056.0
2020-04-02 10:40:00,32.63,32.66,32.18,32.22,78430.0,30.6617,30.6899,30.2388,30.2764,78430.0
2020-04-02 10:45:00,32.22,32.23,31.8,32.01,88729.0,30.2764,30.2858,29.8817,30.0791,88729.0
2020-04-02 10:50:00,32.0,32.22,31.77,31.87,54384.0,30.0697,30.2764,29.8536,29.9475,54384.0
2020-04-02 10:55:00,31.88,32.13,31.88,32.06,34087.0,29.9569,30.1918,29.9569,30.1261,34087.0
2020-04-02 11:00:00,32.07,32.25,32.02,32.15,53452.0,30.1355,30.3046,30.0885,30.2106,53452.0
2020-04-02 11:05:00,32.2,32.33,32.09,32.2,71490.0,30.2576,30.3798,30.1542,30.2576,71490.0
2020-04-02 11:10:00,32.18,32.36,32.18,32.29,38680.0,30.2388,30.408,30.2388,30.3422,38680.0
2020-04-02 11:15:00,32.29,32.48,32.28,32.34,58515.0,30.3422,30.5207,30.3328,30.3892,58515.0
2020-04-02 11:20:00,32.34,32.5,32.27,32.48,87017.0,30.3892,30.5395,30.3234,30.5207,87017.0
2020-04-02 11:25:00,32.5,32.52,32.33,32.42,79298.0,30.5395,30.5583,30.3798,30.4643,79298.0
2020-04-02 11:30:00,32.41,32.61,32.33,32.58,83969.0,30.4549,30.6429,30.3798,30.6147,83969.0
2020-04-02 11:35:00,32.58,32.62,32.51,32.55,54991.0,30.6147,30.6523,30.5489,30.5865,54991.0
2020-04-02 11:40:00,32.55,32.57,32.45,32.48,148620.0,30.5865,30.6053,30.4925,30.5207,148620.0
2020-04-02 11:45:00,32.47,32.52,32.4,32.47,53664.0,30.5113,30.5583,30.4455,30.5113,53664.0
2020-04-02 11:50:00,32.47,32.49,32.34,32.44,36493.0,30.5113,30.5301,30.3892,30.4831,36493.0
2020-04-02 11:55:00,32.42,32.54,32.37,32.46,31098.0,30.4643,30.5771,30.4174,30.5019,31098.0
2020-04-02 12:00:00,32.47,32.49,32.28,32.37,47516.0,30.5113,30.5301,30.3328,30.4174,47516.0
2020-04-02 12:05:00,32.36,32.54,32.35,32.45,40875.0,30.408,30.5771,30.3986,30.4925,40875.0
2020-04-02 12:10:00,32.44,32.71,32.41,32.63,28559.0,30.4831,30.7368,30.4549,30.6617,28559.0
2020-04-02 12:15:00,32.61,32.61,32.3,32.59,43946.0,30.6429,30.6429,30.3516,30.6241,43946.0
2020-04-02 12:20:00,32.59,32.6,32.26,32.28,63070.0,30.6241,30.6335,30.314,30.3328,63070.0
2020-04-02 12:25:00,32.29,32.39,32.27,32.36,32987.0,30.3422,30.4362,30.3234,30.408,32987.0
2020-04-02 12:30:00,32.36,32.37,32.17,32.18,33013.0,30.408,30.4174,30.2294,30.2388,33013.0
2020-04-02 12:35:00,32.17,32.24,32.12,32.22,33520.0,30.2294,30.2952,30.1824,30.2764,33520.0
2020-04-02 12:40:00,32.22,32.37,32.18,32.28,46037.0,30.2764,30.4174,30.2388,30.3328,46037.0
2020-04-02 12:45:00,32.27,32.27,32.01,32.05,43064.0,30.3234,30.3234,30.0791,30.1167,43064.0
2020-04-02 12:50:00,32.04,32.25,32.03,32.23,22103.0,30.1073,30.3046,30.0979,30.2858,22103.0
2020-04-02 12:55:00,32.23,32.23,32.06,32.07,28139.0,30.2858,30.2858,30.1261,30.1355,28139.0
2020-04-02 13:00:00,32.08,32.23,32.0,32.14,24140.0,30.1449,30.2858,30.0697,30.2012,24140.0
2020-04-02 13:05:00,32.14,32.14,32.03,32.07,23507.0,30.2012,30.2012,30.0979,30.1355,23507.0
2020-04-02 13:10:00,32.1,32.1,31.94,32.0,39183.0,30.1636,30.1636,30.0133,30.0697,39183.0
2020-04-02 13:15:00,31.99,32.02,31.81,31.83,38054.0,30.0603,30.0885,29.8911,29.9099,38054.0
2020-04-02 13:20:00,31.83,31.91,31.8,31.89,28064.0,29.9099,29.9851,29.8817,29.9663,28064.0
2020-04-02 13:25:00,31.89,31.9,31.83,31.84,43845.0,29.9663,29.9757,29.9099,29.9193,43845.0
2020-04-02 13:30:00,31.84,31.84,31.75,31.79,31127.0,29.9193,29.9193,29.8348,29.8723,31127.0
2020-04-02 13:35:00,31.79,31.82,31.77,31.79,22049.0,29.8723,29.9005,29.8536,29.8723,22049.0
2020-04-02 13:40:00,31.79,31.97,31.79,31.95,32245.0,29.8723,30.0415,29.8723,30.0227,32245.0
2020-04-02 13:45:00,31.94,32.05,31.93,32.0,26968.0,30.0133,30.1167,30.0039,30.0697,26968.0
2020-04-02 13:50:00,31.99,32.18,31.95,32.06,72435.0,30.0603,30.2388,30.0227,30.1261,72435.0
2020-04-02 13:55:00,32.06,32.07,32.05,32.06,29567.0,30.1261,30.1355,30.1167,30.1261,29567.0
2020-04-02 14:00:00,32.07,32.07,31.82,31.85,62560.0,30.1355,30.1355,29.9005,29.9287,62560.0
2020-04-02 14:05:00,31.84,31.85,31.75,31.75,26671.0,29.9193,29.9287,29.8348,29.8348,26671.0
2020-04-02 14:10:00,31.76,31.89,31.66,31.87,48717.0,29.8442,29.9663,29.7502,29.9475,48717.0
2020-04-02 14:15:00,31.88,31.95,31.83,31.9,33222.0,29.9569,30.0227,29.9099,29.9757,33222.0
2020-04-02 14:20:00,31.9,31.9,31.69,31.88,66952.0,29.9757,29.9757,29.7784,29.9569,66952.0
2020-04-02 14:25:00,31.89,31.99,31.83,31.91,52934.0,29.9663,30.0603,29.9099,29.9851,52934.0
2020-04-02 14:30:00,31.91,31.94,31.85,31.91,34814.0,29.9851,30.0133,29.9287,29.9851,34814.0
2020-04-02 14:35:00,31.92,32.0,31.88,31.93,55600.0,29.9945,30.0697,29.9569,30.0039,55600.0
2020-04-02 14:40:00,31.93,31.93,31.76,31.77,42018.0,30.0039,30.0039,29.8442,29.8536,42018.0
2020-04-02 14:45:00,31.76,31.8,31.62,31.67,60060.0,29.8442,29.8817,29.7126,29.7596,60060.0
2020-04-02 14:50:00,31.66,31.97,31.62,31.85,42687.0,29.7502,30.0415,29.7126,29.9287,42687.0
2020-04-02 14:55:00,31.84,32.04,31.82,32.04,30900.0,29.9193,30.1073,29.9005,30.1073,30900.0
2020-04-02 15:00:00,32.02,32.13,31.82,31.87,61977.0,30.0885,30.1918,29.9005,29.9475,61977.0
2020-04-02 15:05:00,31.87,31.87,31.6,31.67,49425.0,29.9475,29.9475,29.6938,29.7596,49425.0
2020-04-02 15:10:00,31.65,31.68,31.5,31.52,84849.0,29.7408,29.769,29.5998,29.6186,84849.0
2020-04-02 15:15:00,31.52,31.55,31.27,31.35,147936.0,29.6186,29.6468,29.3837,29.4589,147936.0
2020-04-02 15:20:00,31.34,31.34,31.05,31.11,232110.0,29.4495,29.4495,29.177,29.2334,232110.0
2020-04-02 15:25:00,31.11,31.16,30.91,30.99,275341.0,29.2334,29.2803,29.0454,29.1206,275341.0
2020-04-02 15:30:00,30.99,31.2,30.98,31.04,214002.0,29.1206,29.3179,29.1112,29.1676,214002.0
2020-04-02 15:35:00,31.04,31.04,30.99,31.0,213673.0,29.1676,29.1676,29.1206,29.13,213673.0
2020-04-02 15:40:00,31.0,31.05,30.87,31.03,240316.0,29.13,29.177,29.0078,29.1582,240316.0
2020-04-02 15:45:00,31.03,31.41,31.01,31.4,247460.0,29.1582,29.5153,29.1394,29.5059,247460.0
2020-04-02 15:50:00,31.4,31.58,31.39,31.4,298700.0,29.5059,29.675,29.4965,29.5059,298700.0
2020-04-02 15:55:00,31.39,31.55,31.37,31.51,427240.0,29.4965,29.6468,29.4777,29.6092,427240.0
2020-04-03 09:30:00,31.33,31.43,30.78,31.18,349282.0,29.4401,29.5341,28.9233,29.2991,349282.0
2020-04-03 09:35:00,31.17,31.39,30.91,31.15,140214.0,29.2897,29.4965,29.0454,29.271,140214.0
2020-04-03 09:40:00,31.15,31.88,31.15,31.23,129303.0,29.271,29.9569,29.271,29.3461,129303.0
2020-04-03 09:45:00,31.24,31.53,31.21,31.45,82182.0,29.3555,29.628,29.3273,29.5529,82182.0
2020-04-03 09:50:00,31.43,31.65,31.26,31.29,79428.0,29.5341,29.7408,29.3743,29.4025,79428.0
2020-04-03 09:55:00,31.27,31.5,31.25,31.29,42146.0,29.3837,29.5998,29.3649,29.4025,42146.0
2020-04-03 10:00:00,31.24,31.45,31.23,31.23,68001.0,29.3555,29.5529,29.3461,29.3461,68001.0
2020-04-03 10:05:00,31.2,31.36,31.16,31.21,36440.0,29.3179,29.4683,29.2803,29.3273,36440.0
2020-04-03 10:10:00,31.21,31.28,31.06,31.17,75752.0,29.3273,29.3931,29.1864,29.2897,75752.0
2020-04-03 10:15:00,31.13,31.16,30.87,30.87,82608.0,29.2522,29.2803,29.0078,29.0078,82608.0
2020-04-03 10:20:00,30.91,31.1,30.84,31.05,93062.0,29.0454,29.224,28.9797,29.177,93062.0
2020-04-03 10:25:00,31.05,31.06,30.55,30.6,165152.0,29.177,29.1864,28.7071,28.7541,165152.0
2020-04-03 10:30:00,30.59,30.62,30.5,30.54,80090.0,28.7447,28.7729,28.6602,28.6977,80090.0
2020-04-03 10:35:00,30.53,30.58,30.32,30.37,149626.0,28.6884,28.7353,28.491,28.538,149626.0
2020-04-03 10:40:00,30.39,30.54,30.31,30.43,74756.0,28.5568,28.6977,28.4816,28.5944,74756.0
2020-04-03 10:45:00,30.4,30.52,30.36,30.48,74633.0,28.5662,28.679,28.5286,28.6414,74633.0
2020-04-03 10:50:00,30.47,30.61,30.42,30.55,59596.0,28.632,28.7635,28.585,28.7071,59596.0
2020-04-03 10:55:00,30.56,30.61,30.37,30.42,133274.0,28.7165,28.7635,28.538,28.585,133274.0
2020-04-03 11:00:00,30.41,30.5,30.37,30.39,140406.0,28.5756,28.6602,28.538,28.5568,140406.0
2020-04-03 11:05:00,30.39,30.45,30.31,30.43,67474.0,28.5568,28.6132,28.4816,28.5944,67474.0
2020-04-03 11:10:00,30.41,30.54,30.39,30.43,53222.0,28.5756,28.6977,28.5568,28.5944,53222.0
2020-04-03 11:15:00,30.42,30.53,30.4,30.48,48435.0,28.585,28.6884,28.5662,28.6414,48435.0
2020-04-03 11:20:00,30.49,30.58,30.4,30.44,41252.0,28.6508,28.7353,28.5662,28.6038,41252.0
2020-04-03 11:25:00,30.44,30.51,30.36,30.48,82280.0,28.6038,28.6696,28.5286,28.6414,82280.0
2020-04-03 11:30:00,30.47,30.5,30.4,30.47,132805.0,28.632,28.6602,28.5662,28.632,132805.0
2020-04-03 11:35:00,30.46,30.46,30.18,30.4,230510.0,28.6226,28.6226,28.3595,28.5662,230510.0
2020-04-03 11:40:00,30.41,30.42,30.23,30.36,64006.0,28.5756,28.585,28.4064,28.5286,64006.0
2020-04-03 11:45:00,30.36,30.37,30.0,30.03,149077.0,28.5286,28.538,28.1903,28.2185,149077.0
2020-04-03 11:50:00,30.02,30.03,29.77,29.84,569254.0,28.2091,28.2185,27.9742,28.04,569254.0
2020-04-03 11:55:00,29.84,30.07,29.73,30.0,104380.0,28.04,28.2561,27.9366,28.1903,104380.0
2020-04-03 12:00:00,29.97,30.13,29.94,30.07,75181.0,28.1621,28.3125,28.1339,28.2561,75181.0
2020-04-03 12:05:00,30.07,30.07,29.73,29.89,190846.0,28.2561,28.2561,27.9366,28.087,190846.0
2020-04-03 12:10:00,29.91,29.96,29.78,29.91,55016.0,28.1058,28.1527,27.9836,28.1058,55016.0
2020-04-03 12:15:00,29.91,29.95,29.82,29.87,72925.0,28.1058,28.1433,28.0212,28.0682,72925.0
2020-04-03 12:20:00,29.86,29.99,29.82,29.85,92829.0,28.0588,28.1809,28.0212,28.0494,92829.0
2020-04-03 12:25:00,29.86,30.0,29.81,29.95,36535.0,28.0588,28.1903,28.0118,28.1433,36535.0
2020-04-03 12:30:00,29.96,30.08,29.91,29.96,79117.0,28.1527,28.2655,28.1058,28.1527,79117.0
2020-04-03 12:35:00,29.95,30.09,29.91,30.03,113463.0,28.1433,28.2749,28.1058,28.2185,113463.0
2020-04-03 12:40:00,30.05,30.22,29.99,30.22,65867.0,28.2373,28.3971,28.1809,28.3971,65867.0
2020-04-03 12:45:00,30.21,30.26,29.96,30.01,51634.0,28.3877,28.4346,28.1527,28.1997,51634.0
2020-04-03 12:50:00,30.02,30.24,29.99,30.12,53913.0,28.2091,28.4158,28.1809,28.3031,53913.0
2020-04-03 12:55:00,30.11,30.25,30.1,30.23,42802.0,28.2937,28.4252,28.2843,28.4064,42802.0
2020-04-03 13:00:00,30.21,30.23,30.02,30.11,30854.0,28.3877,28.4064,28.2091,28.2937,30854.0
2020-04-03 13:05:00,30.11,30.19,30.0,30.08,124867.0,28.2937,28.3689,28.1903,28.2655,124867.0
2020-04-03 13:10:00,30.09,30.25,30.0,30.0,60431.0,28.2749,28.4252,28.1903,28.1903,60431.0
2020-04-03 13:15:00,30.01,30.11,29.91,30.08,62514.0,28.1997,28.2937,28.1058,28.2655,62514.0
2020-04-03 13:20:00,30.11,30.17,29.92,29.93,72663.0,28.2937,28.3501,28.1151,28.1245,72663.0
2020-04-03 13:25:00,29.91,30.01,29.88,29.96,49660.0,28.1058,28.1997,28.0776,28.1527,49660.0
2020-04-03 13:30:00,29.96,30.06,29.92,29.95,44298.0,28.1527,28.2467,28.1151,28.1433,44298.0
2020-04-03 13:35:00,29.95,30.08,29.93,29.98,118256.0,28.1433,28.2655,28.1245,28.1715,118256.0
2020-04-03 13:40:00,29.98,30.06,29.81,29.82,80332.0,28.1715,28.2467,28.0118,28.0212,80332.0
2020-04-03 13:45:00,29.83,30.0,29.83,29.94,53658.0,28.0306,28.1903,28.0306,28.1339,53658.0
2020-04-03 13:50:00,29.95,30.04,29.85,29.91,41004.0,28.1433,28.2279,28.0494,28.1058,41004.0
2020-04-03 13:55:00,29.88,29.98,29.85,29.95,38858.0,28.0776,28.1715,28.0494,28.1433,38858.0
2020-04-03 14:00:00,29.97,30.09,29.96,30.03,48926.0,28.1621,28.2749,28.1527,28.2185,48926.0
2020-04-03 14:05:00,30.03,30.05,29.97,30.01,45771.0,28.2185,28.2373,28.1621,28.1997,45771.0
2020-04-03 14:10:00,30.01,30.04,29.95,30.01,35449.0,28.1997,28.2279,28.1433,28.1997,35449.0
2020-04-03 14:15:00,30.0,30.03,29.92,29.95,67514.0,28.1903,28.2185,28.1151,28.1433,67514.0
2020-04-03 14:20:00,29.94,30.05,29.92,30.0,140339.0,28.1339,28.2373,28.1151,28.1903,140339.0
2020-04-03 14:25:00,29.99,30.13,29.97,30.12,46330.0,28.1809,28.3125,28.1621,28.3031,46330.0
2020-04-03 14:30:00,30.1,30.13,30.01,30.08,59797.0,28.2843,28.3125,28.1997,28.2655,59797.0
2020-04-03 14:35:00,30.08,30.26,30.06,30.17,89975.0,28.2655,28.4346,28.2467,28.3501,89975.0
2020-04-03 14:40:00,30.18,30.3,30.08,30.15,69515.0,28.3595,28.4722,28.2655,28.3313,69515.0
2020-04-03 14:45:00,30.16,30.23,30.1,30.23,44507.0,28.3407,28.4064,28.2843,28.4064,44507.0
2020-04-03 14:50:00,30.22,30.5,30.2,30.4,77964.0,28.3971,28.6602,28.3783,28.5662,77964.0
2020-04-03 14:55:00,30.4,30.46,30.35,30.4,60834.0,28.5662,28.6226,28.5192,28.5662,60834.0
2020-04-03 15:00:00,30.4,30.49,30.27,30.29,148421.0,28.5662,28.6508,28.444,28.4628,148421.0
2020-04-03 15:05:00,30.29,30.37,30.23,30.31,84872.0,28.4628,28.538,28.4064,28.4816,84872.0
2020-04-03 15:10:00,30.31,30.46,30.26,30.37,62017.0,28.4816,28.6226,28.4346,28.538,62017.0
2020-04-03 15:15:00,30.36,30.52,30.33,30.4,110118.0,28.5286,28.679,28.5004,28.5662,110118.0
2020-04-03 15:20:00,30.41,30.42,30.21,30.31,67980.0,28.5756,28.585,28.3877,28.4816,67980.0
2020-04-03 15:25:00,30.3,30.5,30.26,30.47,59568.0,28.4722,28.6602,28.4346,28.632,59568.0
2020-04-03 15:30:00,30.47,30.47,30.31,30.42,77275.0,28.632,28.632,28.4816,28.585,77275.0
2020-04-03 15:35:00,30.41,30.67,30.4,30.48,120180.0,28.5756,28.8199,28.5662,28.6414,120180.0
2020-04-03 15:40:00,30.46,30.47,30.28,30.33,98097.0,28.6226,28.632,28.4534,28.5004,98097.0
2020-04-03 15:45:00,30.34,30.67,30.33,30.67,107586.0,28.5098,28.8199,28.5004,28.8199,107586.0
2020-04-03 15:50:00,30.69,30.7,30.53,30.59,219057.0,28.8387,28.8481,28.6884,28.7447,219057.0
2020-04-03 15:55:00,30.6,30.63,30.47,30.54,376722.0,28.7541,28.7823,28.632,28.6977,376722.0
2020-04-06 09:30:00,31.79,31.82,30.85,31.0,577130.0,29.8723,29.9005,28.989,29.13,577130.0
2020-04-06 09:35:00,31.05,31.16,30.2,30.22,359724.0,29.177,29.2803,28.3783,28.3971,359724.0
2020-04-06 09:40:00,30.22,30.4,30.0,30.36,328478.0,28.3971,28.5662,28.1903,28.5286,328478.0
2020-04-06 09:45:00,30.36,30.55,30.04,30.53,203261.0,28.5286,28.7071,28.2279,28.6884,203261.0
2020-04-06 09:50:00,30.53,31.2,30.52,30.99,241629.0,28.6884,29.3179,28.679,29.1206,241629.0
2020-04-06 09:55:00,31.02,31.08,30.67,30.9,224567.0,29.1488,29.2052,28.8199,29.036,224567.0
2020-04-06 10:00:00,30.89,31.22,30.79,31.19,194283.0,29.0266,29.3367,28.9327,29.3085,194283.0
2020-04-06 10:05:00,31.19,31.21,30.94,31.09,139458.0,29.3085,29.3273,29.0736,29.2146,139458.0
2020-04-06 10:10:00,31.1,31.33,31.05,31.28,178717.0,29.224,29.4401,29.177,29.3931,178717.0
2020-04-06 10:15:00,31.28,31.5,31.19,31.47,246642.0,29.3931,29.5998,29.3085,29.5716,246642.0
2020-04-06 10:20:00,31.46,31.96,31.4,31.72,257701.0,29.5623,30.0321,29.5059,29.8066,257701.0
2020-04-06 10:25:00,31.71,31.85,31.29,31.3,159350.0,29.7972,29.9287,29.4025,29.4119,159350.0
2020-04-06 10:30:00,31.26,31.41,30.89,31.05,168689.0,29.3743,29.5153,29.0266,29.177,168689.0
2020-04-06 10:35:00,31.05,31.05,30.67,30.75,142250.0,29.177,29.177,28.8199,28.8951,142250.0
2020-04-06 10:40:00,30.77,30.8,30.35,30.45,280505.0,28.9139,28.9421,28.5192,28.6132,280505.0
2020-04-06 10:45:00,30.45,30.52,30.22,30.42,105016.0,28.6132,28.679,28.3971,28.585,105016.0
2020-04-06 10:50:00,30.43,30.76,30.39,30.57,151903.0,28.5944,28.9045,28.5568,28.7259,151903.0
2020-04-06 10:55:00,30.55,30.65,30.48,30.5,165487.0,28.7071,28.8011,28.6414,28.6602,165487.0
2020-04-06 11:00:00,30.52,30.6,30.28,30.32,135044.0,28.679,28.7541,28.4534,28.491,135044.0
2020-04-06 11:05:00,30.3,30.37,30.17,30.17,141427.0,28.4722,28.538,28.3501,28.3501,141427.0
2020-04-06 11:10:00,30.17,30.23,30.03,30.19,138480.0,28.3501,28.4064,28.2185,28.3689,138480.0
2020-04-06 11:15:00,30.19,30.3,30.11,30.19,116534.0,28.3689,28.4722,28.2937,28.3689,116534.0
2020-04-06 11:20:00,30.19,30.51,30.15,30.21,151559.0,28.3689,28.6696,28.3313,28.3877,151559.0
2020-04-06 11:25:00,30.2,30.42,30.17,30.35,101442.0,28.3783,28.585,28.3501,28.5192,101442.0
2020-04-06 11:30:00,30.36,30.4,30.2,30.39,125406.0,28.5286,28.5662,28.3783,28.5568,125406.0
2020-04-06 11:35:00,30.38,30.69,30.33,30.69,103670.0,28.5474,28.8387,28.5004,28.8387,103670.0
2020-04-06 11:40:00,30.67,30.81,30.63,30.75,77043.0,28.8199,28.9515,28.7823,28.8951,77043.0
2020-04-06 11:45:00,30.75,30.83,30.58,30.59,83488.0,28.8951,28.9703,28.7353,28.7447,83488.0
2020-04-06 11:50:00,30.59,31.09,30.55,31.09,101023.0,28.7447,29.2146,28.7071,29.2146,101023.0
2020-04-06 11:55:00,31.08,31.08,30.89,30.97,78040.0,29.2052,29.2052,29.0266,29.1018,78040.0
2020-04-06 12:00:00,30.97,31.08,30.94,31.05,77270.0,29.1018,29.2052,29.0736,29.177,77270.0
2020-04-06 12:05:00,31.05,31.09,30.92,31.05,109269.0,29.177,29.2146,29.0548,29.177,109269.0
2020-04-06 12:10:00,31.05,31.33,31.02,31.28,81147.0,29.177,29.4401,29.1488,29.3931,81147.0
2020-04-06 12:15:00,31.28,31.36,31.23,31.34,77745.0,29.3931,29.4683,29.3461,29.4495,77745.0
2020-04-06 12:20:00,31.35,31.42,31.24,31.35,99739.0,29.4589,29.5247,29.3555,29.4589,99739.0
2020-04-06 12:25:00,31.34,31.36,31.01,31.05,149363.0,29.4495,29.4683,29.1394,29.177,149363.0
2020-04-06 12:30:00,31.05,31.21,30.9,30.92,159137.0,29.177,29.3273,29.036,29.0548,159137.0
2020-04-06 12:35:00,30.92,30.98,30.8,30.91,102702.0,29.0548,29.1112,28.9421,29.0454,102702.0
2020-04-06 12:40:00,30.92,30.96,30.79,30.86,134300.0,29.0548,29.0924,28.9327,28.9984,134300.0
2020-04-06 12:45:00,30.87,30.92,30.8,30.84,91319.0,29.0078,29.0548,28.9421,28.9797,91319.0
2020-04-06 12:50:00,30.84,30.88,30.65,30.73,75534.0,28.9797,29.0172,28.8011,28.8763,75534.0
2020-04-06 12:55:00,30.73,30.8,30.68,30.78,71094.0,28.8763,28.9421,28.8293,28.9233,71094.0
2020-04-06 13:00:00,30.78,30.84,30.68,30.82,84933.0,28.9233,28.9797,28.8293,28.9609,84933.0
2020-04-06 13:05:00,30.83,31.02,30.73,31.01,80992.0,28.9703,29.1488,28.8763,29.1394,80992.0
2020-04-06 13:10:00,31.0,31.02,30.86,30.92,69675.0,29.13,29.1488,28.9984,29.0548,69675.0
2020-04-06 13:15:00,30.9,31.01,30.85,30.86,124740.0,29.036,29.1394,28.989,28.9984,124740.0
2020-04-06 13:20:00,30.86,30.9,30.78,30.82,89213.0,28.9984,29.036,28.9233,28.9609,89213.0
2020-04-06 13:25:00,30.82,30.89,30.78,30.8,92808.0,28.9609,29.0266,28.9233,28.9421,92808.0
2020-04-06 13:30:00,30.82,30.89,30.68,30.76,86862.0,28.9609,29.0266,28.8293,28.9045,86862.0
2020-04-06 13:35:00,30.76,30.92,30.75,30.76,60548.0,28.9045,29.0548,28.8951,28.9045,60548.0
2020-04-06 13:40:00,30.79,31.02,30.74,30.92,117708.0,28.9327,29.1488,28.8857,29.0548,117708.0
2020-04-06 13:45:00,30.92,30.99,30.9,30.94,77260.0,29.0548,29.1206,29.036,29.0736,77260.0
2020-04-06 13:50:00,30.95,31.06,30.91,30.95,83280.0,29.083,29.1864,29.0454,29.083,83280.0
2020-04-06 13:55:00,30.93,31.02,30.88,30.89,69930.0,29.0642,29.1488,29.0172,29.0266,69930.0
2020-04-06 14:00:00,30.91,30.93,30.79,30.86,53641.0,29.0454,29.0642,28.9327,28.9984,53641.0
2020-04-06 14:05:00,30.87,30.88,30.65,30.65,89418.0,29.0078,29.0172,28.8011,28.8011,89418.0
2020-04-06 14:10:00,30.65,30.74,30.56,30.59,154753.0,28.8011,28.8857,28.7165,28.7447,154753.0
2020-04-06 14:15:00,30.59,30.62,30.43,30.51,117912.0,28.7447,28.7729,28.5944,28.6696,117912.0
2020-04-06 14:20:00,30.51,30.67,30.51,30.65,76958.0,28.6696,28.8199,28.6696,28.8011,76958.0
2020-04-06 14:25:00,30.67,30.87,30.66,30.85,82904.0,28.8199,29.0078,28.8105,28.989,82904.0
2020-04-06 14:30:00,30.86,30.94,30.68,30.71,182845.0,28.9984,29.0736,28.8293,28.8575,182845.0
2020-04-06 14:35:00,30.71,30.79,30.63,30.66,108809.0,28.8575,28.9327,28.7823,28.8105,108809.0
2020-04-06 14:40:00,30.63,30.85,30.54,30.84,115687.0,28.7823,28.989,28.6977,28.9797,115687.0
2020-04-06 14:45:00,30.8,30.86,30.7,30.82,77391.0,28.9421,28.9984,28.8481,28.9609,77391.0
2020-04-06 14:50:00,30.83,30.93,30.73,30.8,80209.0,28.9703,29.0642,28.8763,28.9421,80209.0
2020-04-06 14:55:00,30.8,30.84,30.74,30.75,62608.0,28.9421,28.9797,28.8857,28.8951,62608.0
2020-04-06 15:00:00,30.75,30.8,30.65,30.76,77838.0,28.8951,28.9421,28.8011,28.9045,77838.0
2020-04-06 15:05:00,30.75,30.85,30.75,30.82,79831.0,28.8951,28.989,28.8951,28.9609,79831.0
2020-04-06 15:10:00,30.83,30.84,30.66,30.74,61589.0,28.9703,28.9797,28.8105,28.8857,61589.0
2020-04-06 15:15:00,30.74,30.79,30.66,30.67,67313.0,28.8857,28.9327,28.8105,28.8199,67313.0
2020-04-06 15:20:00,30.68,30.91,30.67,30.86,96403.0,28.8293,29.0454,28.8199,28.9984,96403.0
2020-04-06 15:25:00,30.85,30.92,30.77,30.78,151354.0,28.989,29.0548,28.9139,28.9233,151354.0
2020-04-06 15:30:00,30.79,30.83,30.65,30.65,116100.0,28.9327,28.9703,28.8011,28.8011,116100.0
2020-04-06 15:35:00,30.65,30.68,30.54,30.64,131636.0,28.8011,28.8293,28.6977,28.7917,131636.0
2020-04-06 15:40:00,30.64,30.74,30.55,30.63,131839.0,28.7917,28.8857,28.7071,28.7823,131839.0
2020-04-06 15:45:00,30.63,30.66,30.37,30.55,266054.0,28.7823,28.8105,28.538,28.7071,266054.0
2020-04-06 15:50:00,30.57,30.8,30.5,30.77,325118.0,28.7259,28.9421,28.6602,28.9139,325118.0
2020-04-06 15:55:00,30.78,30.81,30.63,30.7,470022.0,28.9233,28.9515,28.7823,28.8481,470022.0
2020-04-07 09:30:00,33.84,34.0,32.69,33.71,784301.0,31.7987,31.949,30.7181,31.6765,784301.0
2020-04-07 09:35:00,33.65,34.85,33.62,33.85,451365.0,31.6201,32.7478,31.592,31.8081,451365.0
2020-04-07 09:40:00,33.82,34.34,33.76,34.27,172951.0,31.7799,32.2685,31.7235,32.2027,172951.0
2020-04-07 09:45:00,34.3,34.66,34.25,34.55,207353.0,32.2309,32.5692,32.184,32.4659,207353.0
2020-04-07 09:50:00,34.56,35.11,34.52,35.09,234259.0,32.4753,32.9921,32.4377,32.9733,234259.0
2020-04-07 09:55:00,35.14,35.43,34.81,34.86,243449.0,33.0203,33.2928,32.7102,32.7572,243449.0
2020-04-07 10:00:00,34.88,35.29,34.63,35.01,260305.0,32.7759,33.1612,32.541,32.8981,260305.0
2020-04-07 10:05:00,35.0,35.41,34.65,34.66,298428.0,32.8887,33.274,32.5598,32.5692,298428.0
2020-04-07 10:10:00,34.67,34.88,34.02,34.09,281059.0,32.5786,32.7759,31.9678,32.0336,281059.0
2020-04-07 10:15:00,34.08,34.13,33.78,34.1,359718.0,32.0242,32.0712,31.7423,32.043,359718.0
2020-04-07 10:20:00,34.1,34.84,33.44,33.62,176702.0,32.043,32.7384,31.4228,31.592,176702.0
2020-04-07 10:25:00,33.59,33.77,33.36,33.55,142093.0,31.5638,31.7329,31.3476,31.5262,142093.0
2020-04-07 10:30:00,33.54,34.25,33.51,34.12,138889.0,31.5168,32.184,31.4886,32.0618,138889.0
2020-04-07 10:35:00,34.1,34.15,33.77,34.01,133867.0,32.043,32.09,31.7329,31.9584,133867.0
2020-04-07 10:40:00,33.99,34.07,33.76,33.79,88998.0,31.9396,32.0148,31.7235,31.7517,88998.0
2020-04-07 10:45:00,33.79,33.83,32.57,32.68,198660.0,31.7517,31.7893,30.6053,30.7087,198660.0
2020-04-07 10:50:00,32.71,32.83,32.32,32.5,296341.0,30.7368,30.8496,30.3704,30.5395,296341.0
2020-04-07 10:55:00,32.53,32.96,32.45,32.94,197368.0,30.5677,30.9718,30.4925,30.953,197368.0
2020-04-07 11:00:00,32.93,33.5,32.9,33.45,236206.0,30.9436,31.4792,30.9154,31.4322,236206.0
2020-04-07 11:05:00,33.44,33.58,33.31,33.58,186621.0,31.4228,31.5544,31.3007,31.5544,186621.0
2020-04-07 11:10:00,33.59,33.94,33.48,33.86,148694.0,31.5638,31.8927,31.4604,31.8175,148694.0
2020-04-07 11:15:00,33.87,34.07,33.71,33.71,111105.0,31.8269,32.0148,31.6765,31.6765,111105.0
2020-04-07 11:20:00,33.71,33.74,33.33,33.47,140328.0,31.6765,31.7047,31.3194,31.451,140328.0
2020-04-07 11:25:00,33.45,33.71,33.15,33.66,102737.0,31.4322,31.6765,31.1503,31.6295,102737.0
2020-04-07 11:30:00,33.64,33.78,33.49,33.78,154754.0,31.6107,31.7423,31.4698,31.7423,154754.0
2020-04-07 11:35:00,33.79,34.17,33.65,34.01,146832.0,31.7517,32.1088,31.6201,31.9584,146832.0
2020-04-07 11:40:00,34.04,34.14,33.89,34.02,93733.0,31.9866,32.0806,31.8457,31.9678,93733.0
2020-04-07 11:45:00,34.0,34.1,33.76,33.84,196213.0,31.949,32.043,31.7235,31.7987,196213.0
2020-04-07 11:50:00,33.82,34.1,33.72,34.01,62748.0,31.7799,32.043,31.6859,31.9584,62748.0
2020-04-07 11:55:00,34.04,34.09,33.76,33.86,79084.0,31.9866,32.0336,31.7235,31.8175,79084.0
2020-04-07 12:00:00,33.91,34.07,33.87,34.07,65650.0,31.8645,32.0148,31.8269,32.0148,65650.0
2020-04-07 12:05:00,34.08,34.32,33.65,34.06,216770.0,32.0242,32.2497,31.6201,32.0054,216770.0
2020-04-07 12:10:00,34.06,34.2,33.94,33.97,82558.0,32.0054,32.137,31.8927,31.9208,82558.0
2020-04-07 12:15:00,33.94,34.22,33.91,34.21,100415.0,31.8927,32.1558,31.8645,32.1464,100415.0
2020-04-07 12:20:00,34.23,34.3,34.13,34.2,60660.0,32.1652,32.2309,32.0712,32.137,60660.0
2020-04-07 12:25:00,34.19,34.34,34.14,34.31,57546.0,32.1276,32.2685,32.0806,32.2403,57546.0
2020-04-07 12:30:00,34.33,34.46,34.23,34.32,82147.0,32.2591,32.3813,32.1652,32.2497,82147.0
2020-04-07 12:35:00,34.33,34.4,34.15,34.23,54462.0,32.2591,32.3249,32.09,32.1652,54462.0
2020-04-07 12:40:00,34.23,34.44,34.17,34.39,65179.0,32.1652,32.3625,32.1088,32.3155,65179.0
2020-04-07 12:45:00,34.4,34.57,34.38,34.49,72923.0,32.3249,32.4846,32.3061,32.4095,72923.0
2020-04-07 12:50:00,34.48,34.52,34.31,34.33,97586.0,32.4001,32.4377,32.2403,32.2591,97586.0
2020-04-07 12:55:00,34.33,34.44,34.22,34.34,118237.0,32.2591,32.3625,32.1558,32.2685,118237.0
2020-04-07 13:00:00,34.34,34.34,34.12,34.24,158951.0,32.2685,32.2685,32.0618,32.1746,158951.0
2020-04-07 13:05:00,34.25,34.31,34.09,34.12,80369.0,32.184,32.2403,32.0336,32.0618,80369.0
2020-04-07 13:10:00,34.12,34.15,33.96,34.03,113675.0,32.0618,32.09,31.9114,31.9772,113675.0
2020-04-07 13:15:00,34.07,34.07,33.85,33.96,57177.0,32.0148,32.0148,31.8081,31.9114,57177.0
2020-04-07 13:20:00,33.95,33.97,33.72,33.88,67286.0,31.902,31.9208,31.6859,31.8363,67286.0
2020-04-07 13:25:00,33.88,33.99,33.8,33.91,90497.0,31.8363,31.9396,31.7611,31.8645,90497.0
2020-04-07 13:30:00,33.91,33.99,33.84,33.99,60221.0,31.8645,31.9396,31.7987,31.9396,60221.0
2020-04-07 13:35:00,33.98,34.16,33.97,34.04,52986.0,31.9302,32.0994,31.9208,31.9866,52986.0
2020-04-07 13:40:00,34.02,34.12,33.91,34.02,51177.0,31.9678,32.0618,31.8645,31.9678,51177.0
2020-04-07 13:45:00,34.01,34.09,33.94,33.96,48327.0,31.9584,32.0336,31.8927,31.9114,48327.0
2020-04-07 13:50:00,33.95,34.03,33.79,34.02,85357.0,31.902,31.9772,31.7517,31.9678,85357.0
2020-04-07 13:55:00,34.01,34.01,33.86,33.88,37985.0,31.9584,31.9584,31.8175,31.8363,37985.0
2020-04-07 14:00:00,33.88,33.89,33.53,33.65,91251.0,31.8363,31.8457,31.5074,31.6201,91251.0
2020-04-07 14:05:00,33.65,33.67,33.42,33.53,94645.0,31.6201,31.6389,31.404,31.5074,94645.0
2020-04-07 14:10:00,33.55,33.77,33.38,33.42,63280.0,31.5262,31.7329,31.3664,31.404,63280.0
2020-04-07 14:15:00,33.4,33.41,33.06,33.08,63896.0,31.3852,31.3946,31.0657,31.0845,63896.0
2020-04-07 14:20:00,33.06,33.52,33.06,33.43,81195.0,31.0657,31.498,31.0657,31.4134,81195.0
2020-04-07 14:25:00,33.41,33.65,33.36,33.43,78940.0,31.3946,31.6201,31.3476,31.4134,78940.0
2020-04-07 14:30:00,33.43,33.54,33.35,33.43,40927.0,31.4134,31.5168,31.3382,31.4134,40927.0
2020-04-07 14:35:00,33.42,33.44,33.24,33.25,58631.0,31.404,31.4228,31.2349,31.2443,58631.0
2020-04-07 14:40:00,33.24,33.24,33.08,33.09,49654.0,31.2349,31.2349,31.0845,31.0939,49654.0
2020-04-07 14:45:00,33.1,33.3,33.05,33.06,63054.0,31.1033,31.2913,31.0563,31.0657,63054.0
2020-04-07 14:50:00,33.05,33.06,32.63,32.74,148206.0,31.0563,31.0657,30.6617,30.765,148206.0
2020-04-07 14:55:00,32.73,32.92,32.56,32.89,90865.0,30.7556,30.9342,30.5959,30.906,90865.0
2020-04-07 15:00:00,32.91,33.33,32.85,33.25,67202.0,30.9248,31.3194,30.8684,31.2443,67202.0
2020-04-07 15:05:00,33.28,33.4,33.14,33.39,71942.0,31.2725,31.3852,31.1409,31.3758,71942.0
2020-04-07 15:10:00,33.41,33.42,33.12,33.12,91698.0,31.3946,31.404,31.1221,31.1221,91698.0
2020-04-07 15:15:00,33.13,33.18,32.79,32.81,72390.0,31.1315,31.1785,30.812,30.8308,72390.0
2020-04-07 15:20:00,32.8,32.84,32.58,32.59,55592.0,30.8214,30.859,30.6147,30.6241,55592.0
2020-04-07 15:25:00,32.6,32.96,32.6,32.73,138882.0,30.6335,30.9718,30.6335,30.7556,138882.0
2020-04-07 15:30:00,32.76,33.09,32.6,33.0,143871.0,30.7838,31.0939,30.6335,31.0094,143871.0
2020-04-07 15:35:00,33.02,33.14,32.88,33.03,138954.0,31.0281,31.1409,30.8966,31.0375,138954.0
2020-04-07 15:40:00,33.04,33.19,33.01,33.13,170790.0,31.0469,31.1879,31.0188,31.1315,170790.0
2020-04-07 15:45:00,33.11,33.23,33.06,33.19,129821.0,31.1127,31.2255,31.0657,31.1879,129821.0
2020-04-07 15:50:00,33.18,33.19,32.7,32.8,289714.0,31.1785,31.1879,30.7275,30.8214,289714.0
2020-04-07 15:55:00,32.81,32.96,32.74,32.77,349774.0,30.8308,30.9718,30.765,30.7932,349774.0
2020-04-08 09:30:00,33.56,33.79,32.63,32.88,388925.0,31.5356,31.7517,30.6617,30.8966,388925.0
2020-04-08 09:35:00,32.9,33.29,32.86,33.23,183977.0,30.9154,31.2819,30.8778,31.2255,183977.0
2020-04-08 09:40:00,33.24,33.68,33.24,33.62,179270.0,31.2349,31.6483,31.2349,31.592,179270.0
2020-04-08 09:45:00,33.65,33.73,32.92,32.92,178144.0,31.6201,31.6953,30.9342,30.9342,178144.0
2020-04-08 09:50:00,32.94,33.35,32.81,33.31,149746.0,30.953,31.3382,30.8308,31.3007,149746.0
2020-04-08 09:55:00,33.31,33.4,33.09,33.11,70874.0,31.3007,31.3852,31.0939,31.1127,70874.0
2020-04-08 10:00:00,33.15,33.36,33.14,33.17,74434.0,31.1503,31.3476,31.1409,31.1691,74434.0
2020-04-08 10:05:00,33.16,33.26,32.93,33.09,132357.0,31.1597,31.2537,30.9436,31.0939,132357.0
2020-04-08 10:10:00,33.11,33.4,33.09,33.37,72193.0,31.1127,31.3852,31.0939,31.357,72193.0
2020-04-08 10:15:00,33.36,33.56,33.23,33.53,59645.0,31.3476,31.5356,31.2255,31.5074,59645.0
2020-04-08 10:20:00,33.52,33.55,33.27,33.27,83552.0,31.498,31.5262,31.2631,31.2631,83552.0
2020-04-08 10:25:00,33.27,33.5,33.27,33.43,68713.0,31.2631,31.4792,31.2631,31.4134,68713.0
2020-04-08 10:30:00,33.42,33.47,33.26,33.46,89212.0,31.404,31.451,31.2537,31.4416,89212.0
2020-04-08 10:35:00,33.49,33.49,33.28,33.29,72193.0,31.4698,31.4698,31.2725,31.2819,72193.0
2020-04-08 10:40:00,33.3,33.39,32.96,33.0,152626.0,31.2913,31.3758,30.9718,31.0094,152626.0
2020-04-08 10:45:00,33.01,33.09,32.88,32.92,273226.0,31.0188,31.0939,30.8966,30.9342,273226.0
2020-04-08 10:50:00,32.93,33.32,32.92,33.28,155593.0,30.9436,31.3101,30.9342,31.2725,155593.0
2020-04-08 10:55:00,33.28,33.44,33.14,33.37,98258.0,31.2725,31.4228,31.1409,31.357,98258.0
2020-04-08 11:00:00,33.38,33.39,33.27,33.3,73727.0,31.3664,31.3758,31.2631,31.2913,73727.0
2020-04-08 11:05:00,33.34,33.43,33.27,33.4,69535.0,31.3288,31.4134,31.2631,31.3852,69535.0
2020-04-08 11:10:00,33.39,33.52,33.36,33.41,63367.0,31.3758,31.498,31.3476,31.3946,63367.0
2020-04-08 11:15:00,33.41,33.44,33.29,33.34,46920.0,31.3946,31.4228,31.2819,31.3288,46920.0
2020-04-08 11:20:00,33.35,33.48,33.35,33.38,76198.0,31.3382,31.4604,31.3382,31.3664,76198.0
2020-04-08 11:25:00,33.38,33.46,33.29,33.35,70774.0,31.3664,31.4416,31.2819,31.3382,70774.0
2020-04-08 11:30:00,33.4,33.55,33.38,33.53,59671.0,31.3852,31.5262,31.3664,31.5074,59671.0
2020-04-08 11:35:00,33.53,33.63,33.4,33.58,142896.0,31.5074,31.6014,31.3852,31.5544,142896.0
2020-04-08 11:40:00,33.58,33.73,33.57,33.62,67517.0,31.5544,31.6953,31.545,31.592,67517.0
2020-04-08 11:45:00,33.62,33.86,33.62,33.78,93206.0,31.592,31.8175,31.592,31.7423,93206.0
2020-04-08 11:50:00,33.76,33.79,33.59,33.7,87396.0,31.7235,31.7517,31.5638,31.6671,87396.0
2020-04-08 11:55:00,33.69,33.75,33.61,33.61,63747.0,31.6577,31.7141,31.5826,31.5826,63747.0
2020-04-08 12:00:00,33.62,33.67,33.48,33.62,63701.0,31.592,31.6389,31.4604,31.592,63701.0
2020-04-08 12:05:00,33.62,33.69,33.55,33.66,32180.0,31.592,31.6577,31.5262,31.6295,32180.0
2020-04-08 12:10:00,33.69,33.89,33.64,33.89,61200.0,31.6577,31.8457,31.6107,31.8457,61200.0
2020-04-08 12:15:00,33.89,34.0,33.88,33.96,60782.0,31.8457,31.949,31.8363,31.9114,60782.0
2020-04-08 12:20:00,33.96,33.99,33.89,33.98,42974.0,31.9114,31.9396,31.8457,31.9302,42974.0
2020-04-08 12:25:00,33.98,34.0,33.87,33.96,49738.0,31.9302,31.949,31.8269,31.9114,49738.0
2020-04-08 12:30:00,33.96,34.08,33.92,34.05,51886.0,31.9114,32.0242,31.8739,31.996,51886.0
2020-04-08 12:35:00,34.06,34.17,33.95,34.16,72087.0,32.0054,32.1088,31.902,32.0994,72087.0
2020-04-08 12:40:00,34.18,34.25,34.14,34.22,52412.0,32.1182,32.184,32.0806,32.1558,52412.0
2020-04-08 12:45:00,34.23,34.33,34.2,34.21,69662.0,32.1652,32.2591,32.137,32.1464,69662.0
2020-04-08 12:50:00,34.24,34.26,33.95,34.0,128725.0,32.1746,32.1933,31.902,31.949,128725.0
2020-04-08 12:55:00,34.01,34.02,33.87,33.95,60669.0,31.9584,31.9678,31.8269,31.902,60669.0
2020-04-08 13:00:00,33.96,34.03,33.89,33.93,46290.0,31.9114,31.9772,31.8457,31.8833,46290.0
2020-04-08 13:05:00,33.94,34.02,33.86,33.95,48713.0,31.8927,31.9678,31.8175,31.902,48713.0
2020-04-08 13:10:00,33.95,34.1,33.87,34.09,77829.0,31.902,32.043,31.8269,32.0336,77829.0
2020-04-08 13:15:00,34.09,34.22,34.09,34.13,55900.0,32.0336,32.1558,32.0336,32.0712,55900.0
2020-04-08 13:20:00,34.16,34.22,34.09,34.2,56653.0,32.0994,32.1558,32.0336,32.137,56653.0
2020-04-08 13:25:00,34.19,34.24,34.14,34.18,59902.0,32.1276,32.1746,32.0806,32.1182,59902.0
2020-04-08 13:30:00,34.18,34.28,34.12,34.17,51686.0,32.1182,32.2121,32.0618,32.1088,51686.0
2020-04-08 13:35:00,34.16,34.19,33.98,34.01,71574.0,32.0994,32.1276,31.9302,31.9584,71574.0
2020-04-08 13:40:00,34.01,34.2,34.01,34.11,41188.0,31.9584,32.137,31.9584,32.0524,41188.0
2020-04-08 13:45:00,34.12,34.27,34.12,34.22,34652.0,32.0618,32.2027,32.0618,32.1558,34652.0
2020-04-08 13:50:00,34.23,34.29,34.15,34.25,45417.0,32.1652,32.2215,32.09,32.184,45417.0
2020-04-08 13:55:00,34.25,34.25,34.11,34.14,47455.0,32.184,32.184,32.0524,32.0806,47455.0
2020-04-08 14:00:00,34.15,34.32,34.11,34.31,39397.0,32.09,32.2497,32.0524,32.2403,39397.0
2020-04-08 14:05:00,34.31,34.35,34.21,34.32,51050.0,32.2403,32.2779,32.1464,32.2497,51050.0
2020-04-08 14:10:00,34.32,34.38,34.23,34.26,38084.0,32.2497,32.3061,32.1652,32.1933,38084.0
2020-04-08 14:15:00,34.27,34.31,34.21,34.26,40297.0,32.2027,32.2403,32.1464,32.1933,40297.0
2020-04-08 14:20:00,34.26,34.46,34.22,34.46,65088.0,32.1933,32.3813,32.1558,32.3813,65088.0
2020-04-08 14:25:00,34.45,34.63,34.45,34.62,67616.0,32.3719,32.541,32.3719,32.5316,67616.0
2020-04-08 14:30:00,34.62,34.78,34.51,34.59,126908.0,32.5316,32.682,32.4283,32.5034,126908.0
2020-04-08 14:35:00,34.59,34.68,34.55,34.65,45887.0,32.5034,32.588,32.4659,32.5598,45887.0
2020-04-08 14:40:00,34.63,34.72,34.58,34.58,51865.0,32.541,32.6256,32.494,32.494,51865.0
2020-04-08 14:45:00,34.59,34.6,34.39,34.44,64846.0,32.5034,32.5128,32.3155,32.3625,64846.0
2020-04-08 14:50:00,34.44,34.62,34.44,34.62,90088.0,32.3625,32.5316,32.3625,32.5316,90088.0
2020-04-08 14:55:00,34.59,34.6,34.46,34.48,93556.0,32.5034,32.5128,32.3813,32.4001,93556.0
2020-04-08 15:00:00,34.47,34.5,34.41,34.49,93796.0,32.3907,32.4189,32.3343,32.4095,93796.0
2020-04-08 15:05:00,34.48,34.64,34.4,34.59,71142.0,32.4001,32.5504,32.3249,32.5034,71142.0
2020-04-08 15:10:00,34.59,34.63,34.4,34.41,85172.0,32.5034,32.541,32.3249,32.3343,85172.0
2020-04-08 15:15:00,34.43,34.45,34.32,34.45,74925.0,32.3531,32.3719,32.2497,32.3719,74925.0
2020-04-08 15:20:00,34.45,34.49,34.24,34.28,97110.0,32.3719,32.4095,32.1746,32.2121,97110.0
2020-04-08 15:25:00,34.29,34.37,34.22,34.33,171995.0,32.2215,32.2967,32.1558,32.2591,171995.0
2020-04-08 15:30:00,34.33,34.42,34.23,34.27,156167.0,32.2591,32.3437,32.1652,32.2027,156167.0
2020-04-08 15:35:00,34.27,34.28,34.12,34.22,107671.0,32.2027,32.2121,32.0618,32.1558,107671.0
2020-04-08 15:40:00,34.2,34.23,34.08,34.23,111431.0,32.137,32.1652,32.0242,32.1652,111431.0
2020-04-08 15:45:00,34.22,34.35,34.19,34.32,102151.0,32.1558,32.2779,32.1276,32.2497,102151.0
2020-04-08 15:50:00,34.32,34.39,34.13,34.31,209691.0,32.2497,32.3155,32.0712,32.2403,209691.0
2020-04-08 15:55:00,34.32,34.39,34.23,34.29,270246.0,32.2497,32.3155,32.1652,32.2215,270246.0
2020-04-09 09:30:00,36.3,36.6,35.31,35.4,464002.0,34.1103,34.3922,33.18,33.2646,464002.0
2020-04-09 09:35:00,35.35,35.91,35.13,35.66,209895.0,33.2176,33.7438,33.0109,33.5089,209895.0
2020-04-09 09:40:00,35.66,36.41,35.66,36.23,208110.0,33.5089,34.2137,33.5089,34.0445,208110.0
2020-04-09 09:45:00,36.29,36.44,35.79,36.2,155044.0,34.1009,34.2418,33.6311,34.0163,155044.0
2020-04-09 09:50:00,36.21,36.35,35.95,36.17,139865.0,34.0257,34.1573,33.7814,33.9881,139865.0
2020-04-09 09:55:00,36.17,36.74,36.16,36.67,139076.0,33.9881,34.5237,33.9787,34.458,139076.0
2020-04-09 10:00:00,36.71,36.99,36.69,36.92,255005.0,34.4956,34.7587,34.4768,34.6929,255005.0
2020-04-09 10:05:00,36.92,37.31,36.53,36.57,336397.0,34.6929,35.0594,34.3264,34.364,336397.0
2020-04-09 10:10:00,36.57,36.8,36.52,36.58,151848.0,34.364,34.5801,34.317,34.3734,151848.0
2020-04-09 10:15:00,36.59,36.61,35.77,35.77,266423.0,34.3828,34.4016,33.6123,33.6123,266423.0
2020-04-09 10:20:00,35.78,36.01,35.52,35.83,131183.0,33.6217,33.8378,33.3773,33.6686,131183.0
2020-04-09 10:25:00,35.81,36.11,35.72,35.93,136166.0,33.6498,33.9318,33.5653,33.7626,136166.0
2020-04-09 10:30:00,35.93,36.2,35.61,36.2,158706.0,33.7626,34.0163,33.4619,34.0163,158706.0
2020-04-09 10:35:00,36.21,36.3,36.0,36.19,104752.0,34.0257,34.1103,33.8284,34.0069,104752.0
2020-04-09 10:40:00,36.17,36.22,36.0,36.09,70456.0,33.9881,34.0351,33.8284,33.913,70456.0
2020-04-09 10:45:00,36.1,36.34,36.0,36.1,88589.0,33.9224,34.1479,33.8284,33.9224,88589.0
2020-04-09 10:50:00,36.11,36.14,35.98,36.05,106960.0,33.9318,33.9599,33.8096,33.8754,106960.0
2020-04-09 10:55:00,36.03,36.35,36.03,36.24,77918.0,33.8566,34.1573,33.8566,34.0539,77918.0
2020-04-09 11:00:00,36.25,36.27,36.0,36.0,69389.0,34.0633,34.0821,33.8284,33.8284,69389.0
2020-04-09 11:05:00,36.02,36.09,35.83,36.01,67267.0,33.8472,33.913,33.6686,33.8378,67267.0
2020-04-09 11:10:00,36.07,36.14,35.94,36.08,48013.0,33.8942,33.9599,33.772,33.9036,48013.0
2020-04-09 11:15:00,36.09,36.14,35.89,36.07,57062.0,33.913,33.9599,33.725,33.8942,57062.0
2020-04-09 11:20:00,36.08,36.2,36.04,36.08,43412.0,33.9036,34.0163,33.866,33.9036,43412.0
2020-04-09 11:25:00,36.07,36.29,36.01,36.24,153701.0,33.8942,34.1009,33.8378,34.0539,153701.0
2020-04-09 11:30:00,36.23,36.26,36.13,36.21,44352.0,34.0445,34.0727,33.9505,34.0257,44352.0
2020-04-09 11:35:00,36.23,36.35,36.16,36.34,88323.0,34.0445,34.1573,33.9787,34.1479,88323.0
2020-04-09 11:40:00,36.34,36.39,36.13,36.31,63890.0,34.1479,34.1949,33.9505,34.1197,63890.0
2020-04-09 11:45:00,36.34,36.41,36.31,36.36,50010.0,34.1479,34.2137,34.1197,34.1667,50010.0
2020-04-09 11:50:00,36.37,36.43,36.24,36.34,73228.0,34.1761,34.2324,34.0539,34.1479,73228.0
2020-04-09 11:55:00,36.34,36.43,36.19,36.3,101363.0,34.1479,34.2324,34.0069,34.1103,101363.0
2020-04-09 12:00:00,36.32,36.57,36.31,36.55,66767.0,34.1291,34.364,34.1197,34.3452,66767.0
2020-04-09 12:05:00,36.54,36.64,36.46,36.63,78787.0,34.3358,34.4298,34.2606,34.4204,78787.0
2020-04-09 12:10:00,36.64,36.69,36.5,36.57,166099.0,34.4298,34.4768,34.2982,34.364,166099.0
2020-04-09 12:15:00,36.55,36.84,36.51,36.78,72559.0,34.3452,34.6177,34.3076,34.5613,72559.0
2020-04-09 12:20:00,36.77,36.98,36.77,36.91,82220.0,34.5519,34.7493,34.5519,34.6835,82220.0
2020-04-09 12:25:00,36.9,36.92,36.67,36.7,99407.0,34.6741,34.6929,34.458,34.4862,99407.0
2020-04-09 12:30:00,36.7,36.73,36.59,36.67,79572.0,34.4862,34.5144,34.3828,34.458,79572.0
2020-04-09 12:35:00,36.66,36.79,36.59,36.77,40955.0,34.4486,34.5707,34.3828,34.5519,40955.0
2020-04-09 12:40:00,36.78,36.93,36.72,36.91,59473.0,34.5613,34.7023,34.505,34.6835,59473.0
2020-04-09 12:45:00,36.91,36.99,36.8,36.82,106239.0,34.6835,34.7587,34.5801,34.5989,106239.0
2020-04-09 12:50:00,36.81,36.92,36.76,36.86,85850.0,34.5895,34.6929,34.5425,34.6365,85850.0
2020-04-09 12:55:00,36.88,37.08,36.85,36.96,104009.0,34.6553,34.8432,34.6271,34.7305,104009.0
2020-04-09 13:00:00,36.97,37.01,36.83,36.96,53482.0,34.7399,34.7775,34.6083,34.7305,53482.0
2020-04-09 13:05:00,36.96,37.05,36.92,36.94,45513.0,34.7305,34.815,34.6929,34.7117,45513.0
2020-04-09 13:10:00,36.93,36.96,36.71,36.75,50911.0,34.7023,34.7305,34.4956,34.5331,50911.0
2020-04-09 13:15:00,36.77,37.0,36.74,36.96,41433.0,34.5519,34.7681,34.5237,34.7305,41433.0
2020-04-09 13:20:00,36.98,37.0,36.78,36.88,60841.0,34.7493,34.7681,34.5613,34.6553,60841.0
2020-04-09 13:25:00,36.88,36.99,36.86,36.98,51176.0,34.6553,34.7587,34.6365,34.7493,51176.0
2020-04-09 13:30:00,36.99,37.08,36.93,36.99,86965.0,34.7587,34.8432,34.7023,34.7587,86965.0
2020-04-09 13:35:00,36.99,37.0,36.8,36.84,81960.0,34.7587,34.7681,34.5801,34.6177,81960.0
2020-04-09 13:40:00,36.86,36.94,36.84,36.88,77751.0,34.6365,34.7117,34.6177,34.6553,77751.0
2020-04-09 13:45:00,36.9,36.9,36.63,36.69,77870.0,34.6741,34.6741,34.4204,34.4768,77870.0
2020-04-09 13:50:00,36.69,36.78,36.61,36.7,67398.0,34.4768,34.5613,34.4016,34.4862,67398.0
2020-04-09 13:55:00,36.71,36.94,36.66,36.89,81330.0,34.4956,34.7117,34.4486,34.6647,81330.0
2020-04-09 14:00:00,36.85,36.92,36.67,36.67,103250.0,34.6271,34.6929,34.458,34.458,103250.0
2020-04-09 14:05:00,36.66,36.67,36.46,36.55,88486.0,34.4486,34.458,34.2606,34.3452,88486.0
2020-04-09 14:10:00,36.56,36.62,36.45,36.46,76823.0,34.3546,34.411,34.2512,34.2606,76823.0
2020-04-09 14:15:00,36.45,36.49,36.11,36.17,86842.0,34.2512,34.2888,33.9318,33.9881,86842.0
2020-04-09 14:20:00,36.17,36.43,36.14,36.41,73394.0,33.9881,34.2324,33.9599,34.2137,73394.0
2020-04-09 14:25:00,36.41,36.49,36.28,36.3,48273.0,34.2137,34.2888,34.0915,34.1103,48273.0
2020-04-09 14:30:00,36.29,36.48,36.27,36.34,54896.0,34.1009,34.2794,34.0821,34.1479,54896.0
2020-04-09 14:35:00,36.33,36.46,36.26,36.37,42608.0,34.1385,34.2606,34.0727,34.1761,42608.0
2020-04-09 14:40:00,36.37,36.43,36.26,36.34,50246.0,34.1761,34.2324,34.0727,34.1479,50246.0
2020-04-09 14:45:00,36.33,36.35,35.89,35.94,95565.0,34.1385,34.1573,33.725,33.772,95565.0
2020-04-09 14:50:00,35.95,36.02,35.61,35.62,88528.0,33.7814,33.8472,33.4619,33.4713,88528.0
2020-04-09 14:55:00,35.6,35.93,35.52,35.9,125811.0,33.4525,33.7626,33.3773,33.7344,125811.0
2020-04-09 15:00:00,35.9,36.02,35.79,35.91,80769.0,33.7344,33.8472,33.6311,33.7438,80769.0
2020-04-09 15:05:00,35.92,36.27,35.87,36.23,80032.0,33.7532,34.0821,33.7062,34.0445,80032.0
2020-04-09 15:10:00,36.24,36.39,36.1,36.32,78508.0,34.0539,34.1949,33.9224,34.1291,78508.0
2020-04-09 15:15:00,36.28,36.41,36.2,36.29,58919.0,34.0915,34.2137,34.0163,34.1009,58919.0
2020-04-09 15:20:00,36.28,36.38,36.15,36.16,84125.0,34.0915,34.1855,33.9693,33.9787,84125.0
2020-04-09 15:25:00,36.14,36.45,36.14,36.4,86354.0,33.9599,34.2512,33.9599,34.2043,86354.0
2020-04-09 15:30:00,36.42,36.5,36.18,36.35,155617.0,34.2231,34.2982,33.9975,34.1573,155617.0
2020-04-09 15:35:00,36.35,36.38,36.2,36.38,91913.0,34.1573,34.1855,34.0163,34.1855,91913.0
2020-04-09 15:40:00,36.37,36.47,36.32,36.39,100199.0,34.1761,34.27,34.1291,34.1949,100199.0
2020-04-09 15:45:00,36.38,36.49,36.34,36.4,142104.0,34.1855,34.2888,34.1479,34.2043,142104.0
2020-04-09 15:50:00,36.41,36.58,36.3,36.57,176093.0,34.2137,34.3734,34.1103,34.364,176093.0
2020-04-09 15:55:00,36.56,36.69,36.46,36.49,254468.0,34.3546,34.4768,34.2606,34.2888,254468.0
2020-04-13 09:30:00,36.72,36.72,35.73,35.91,499418.0,34.505,34.505,33.5747,33.7438,499418.0
2020-04-13 09:35:00,35.92,35.94,35.01,35.27,238850.0,33.7532,33.772,32.8981,33.1424,238850.0
2020-04-13 09:40:00,35.24,35.34,34.79,34.88,228718.0,33.1142,33.2082,32.6914,32.7759,228718.0
2020-04-13 09:45:00,34.91,35.02,34.22,34.74,264022.0,32.8041,32.9075,32.1558,32.6444,264022.0
2020-04-13 09:50:00,34.72,35.19,34.66,35.06,177439.0,32.6256,33.0672,32.5692,32.9451,177439.0
2020-04-13 09:55:00,35.05,35.48,35.03,35.12,163021.0,32.9357,33.3398,32.9169,33.0015,163021.0
2020-04-13 10:00:00,35.12,35.47,35.04,35.43,144486.0,33.0015,33.3304,32.9263,33.2928,144486.0
2020-04-13 10:05:00,35.41,35.48,34.82,34.99,98284.0,33.274,33.3398,32.7196,32.8793,98284.0
2020-04-13 10:10:00,34.97,35.14,34.81,34.96,134992.0,32.8605,33.0203,32.7102,32.8511,134992.0
2020-04-13 10:15:00,34.98,35.02,34.42,34.51,122352.0,32.8699,32.9075,32.3437,32.4283,122352.0
2020-04-13 10:20:00,34.51,34.63,34.25,34.26,124391.0,32.4283,32.541,32.184,32.1933,124391.0
2020-04-13 10:25:00,34.27,34.64,34.24,34.62,96081.0,32.2027,32.5504,32.1746,32.5316,96081.0
2020-04-13 10:30:00,34.59,34.59,34.29,34.38,84677.0,32.5034,32.5034,32.2215,32.3061,84677.0
2020-04-13 10:35:00,34.38,34.39,34.2,34.24,84240.0,32.3061,32.3155,32.137,32.1746,84240.0
2020-04-13 10:40:00,34.23,34.27,33.91,33.99,121553.0,32.1652,32.2027,31.8645,31.9396,121553.0
2020-04-13 10:45:00,34.01,34.22,34.0,34.02,115368.0,31.9584,32.1558,31.949,31.9678,115368.0
2020-04-13 10:50:00,34.05,34.09,33.77,33.79,128801.0,31.996,32.0336,31.7329,31.7517,128801.0
2020-04-13 10:55:00,33.79,33.89,33.75,33.89,92552.0,31.7517,31.8457,31.7141,31.8457,92552.0
2020-04-13 11:00:00,33.88,34.03,33.82,33.88,66460.0,31.8363,31.9772,31.7799,31.8363,66460.0
2020-04-13 11:05:00,33.88,33.9,33.76,33.83,34614.0,31.8363,31.8551,31.7235,31.7893,34614.0
2020-04-13 11:10:00,33.82,34.06,33.82,33.99,50357.0,31.7799,32.0054,31.7799,31.9396,50357.0
2020-04-13 11:15:00,34.0,34.18,33.96,34.13,69181.0,31.949,32.1182,31.9114,32.0712,69181.0
2020-04-13 11:20:00,34.14,34.19,34.01,34.15,32944.0,32.0806,32.1276,31.9584,32.09,32944.0
2020-04-13 11:25:00,34.15,34.54,34.14,34.41,51827.0,32.09,32.4565,32.0806,32.3343,51827.0
2020-04-13 11:30:00,34.44,34.45,34.08,34.34,55638.0,32.3625,32.3719,32.0242,32.2685,55638.0
2020-04-13 11:35:00,34.31,34.45,34.26,34.36,53231.0,32.2403,32.3719,32.1933,32.2873,53231.0
2020-04-13 11:40:00,34.39,34.39,34.24,34.38,39353.0,32.3155,32.3155,32.1746,32.3061,39353.0
2020-04-13 11:45:00,34.39,34.7,34.38,34.61,84275.0,32.3155,32.6068,32.3061,32.5222,84275.0
2020-04-13 11:50:00,34.6,34.72,34.57,34.71,44528.0,32.5128,32.6256,32.4846,32.6162,44528.0
2020-04-13 11:55:00,34.7,34.87,34.66,34.74,73729.0,32.6068,32.7666,32.5692,32.6444,73729.0
2020-04-13 12:00:00,34.75,34.81,34.67,34.77,50707.0,32.6538,32.7102,32.5786,32.6726,50707.0
2020-04-13 12:05:00,34.77,34.89,34.75,34.82,88282.0,32.6726,32.7853,32.6538,32.7196,88282.0
2020-04-13 12:10:00,34.82,35.04,34.81,35.0,63414.0,32.7196,32.9263,32.7102,32.8887,63414.0
2020-04-13 12:15:00,35.02,35.05,34.92,34.97,67307.0,32.9075,32.9357,32.8135,32.8605,67307.0
2020-04-13 12:20:00,34.97,35.07,34.91,34.98,159754.0,32.8605,32.9545,32.8041,32.8699,159754.0
2020-04-13 12:25:00,34.98,35.02,34.73,34.77,224050.0,32.8699,32.9075,32.635,32.6726,224050.0
2020-04-13 12:30:00,34.75,34.75,34.44,34.53,87656.0,32.6538,32.6538,32.3625,32.4471,87656.0
2020-04-13 12:35:00,34.54,34.58,34.48,34.51,50177.0,32.4565,32.494,32.4001,32.4283,50177.0
2020-04-13 12:40:00,34.51,34.59,34.44,34.47,35698.0,32.4283,32.5034,32.3625,32.3907,35698.0
2020-04-13 12:45:00,34.45,34.63,34.45,34.62,39236.0,32.3719,32.541,32.3719,32.5316,39236.0
2020-04-13 12:50:00,34.61,34.62,34.44,34.48,56476.0,32.5222,32.5316,32.3625,32.4001,56476.0
2020-04-13 12:55:00,34.49,34.53,34.41,34.5,28174.0,32.4095,32.4471,32.3343,32.4189,28174.0
2020-04-13 13:00:00,34.49,34.74,34.43,34.68,47321.0,32.4095,32.6444,32.3531,32.588,47321.0
2020-04-13 13:05:00,34.69,34.78,34.6,34.74,51240.0,32.5974,32.682,32.5128,32.6444,51240.0
2020-04-13 13:10:00,34.77,34.79,34.63,34.68,38973.0,32.6726,32.6914,32.541,32.588,38973.0
2020-04-13 13:15:00,34.7,34.76,34.59,34.67,40053.0,32.6068,32.6632,32.5034,32.5786,40053.0
2020-04-13 13:20:00,34.67,34.67,34.57,34.58,41298.0,32.5786,32.5786,32.4846,32.494,41298.0
2020-04-13 13:25:00,34.58,34.66,34.52,34.6,47667.0,32.494,32.5692,32.4377,32.5128,47667.0
2020-04-13 13:30:00,34.61,34.81,34.58,34.78,54528.0,32.5222,32.7102,32.494,32.682,54528.0
2020-04-13 13:35:00,34.78,34.8,34.67,34.68,56459.0,32.682,32.7008,32.5786,32.588,56459.0
2020-04-13 13:40:00,34.67,34.74,34.61,34.61,41228.0,32.5786,32.6444,32.5222,32.5222,41228.0
2020-04-13 13:45:00,34.62,34.64,34.43,34.48,59854.0,32.5316,32.5504,32.3531,32.4001,59854.0
2020-04-13 13:50:00,34.49,34.7,34.49,34.67,60293.0,32.4095,32.6068,32.4095,32.5786,60293.0
2020-04-13 13:55:00,34.65,34.71,34.6,34.65,47555.0,32.5598,32.6162,32.5128,32.5598,47555.0
2020-04-13 14:00:00,34.66,34.72,34.59,34.64,49211.0,32.5692,32.6256,32.5034,32.5504,49211.0
2020-04-13 14:05:00,34.64,34.76,34.61,34.71,94713.0,32.5504,32.6632,32.5222,32.6162,94713.0
2020-04-13 14:10:00,34.7,34.72,34.56,34.58,28514.0,32.6068,32.6256,32.4753,32.494,28514.0
2020-04-13 14:15:00,34.58,34.7,34.52,34.69,58354.0,32.494,32.6068,32.4377,32.5974,58354.0
2020-04-13 14:20:00,34.7,34.71,34.59,34.68,39483.0,32.6068,32.6162,32.5034,32.588,39483.0
2020-04-13 14:25:00,34.69,34.71,34.63,34.7,50151.0,32.5974,32.6162,32.541,32.6068,50151.0
2020-04-13 14:30:00,34.7,34.73,34.66,34.69,107248.0,32.6068,32.635,32.5692,32.5974,107248.0
2020-04-13 14:35:00,34.69,34.71,34.4,34.44,99032.0,32.5974,32.6162,32.3249,32.3625,99032.0
2020-04-13 14:40:00,34.43,34.44,34.16,34.18,74437.0,32.3531,32.3625,32.0994,32.1182,74437.0
2020-04-13 14:45:00,34.17,34.34,34.1,34.22,82824.0,32.1088,32.2685,32.043,32.1558,82824.0
2020-04-13 14:50:00,34.22,34.24,34.05,34.1,57828.0,32.1558,32.1746,31.996,32.043,57828.0
2020-04-13 14:55:00,34.11,34.23,34.08,34.17,59933.0,32.0524,32.1652,32.0242,32.1088,59933.0
2020-04-13 15:00:00,34.18,34.19,33.92,33.95,108013.0,32.1182,32.1276,31.8739,31.902,108013.0
2020-04-13 15:05:00,33.95,34.01,33.86,33.91,78976.0,31.902,31.9584,31.8175,31.8645,78976.0
2020-04-13 15:10:00,33.88,33.96,33.79,33.79,82129.0,31.8363,31.9114,31.7517,31.7517,82129.0
2020-04-13 15:15:00,33.79,33.99,33.76,33.98,108759.0,31.7517,31.9396,31.7235,31.9302,108759.0
2020-04-13 15:20:00,33.99,34.05,33.9,34.05,90033.0,31.9396,31.996,31.8551,31.996,90033.0
2020-04-13 15:25:00,34.04,34.13,33.96,34.12,96538.0,31.9866,32.0712,31.9114,32.0618,96538.0
2020-04-13 15:30:00,34.13,34.32,34.08,34.31,89165.0,32.0712,32.2497,32.0242,32.2403,89165.0
2020-04-13 15:35:00,34.32,34.34,34.23,34.32,88275.0,32.2497,32.2685,32.1652,32.2497,88275.0
2020-04-13 15:40:00,34.31,34.4,34.26,34.4,73735.0,32.2403,32.3249,32.1933,32.3249,73735.0
2020-04-13 15:45:00,34.39,34.52,34.33,34.51,91921.0,32.3155,32.4377,32.2591,32.4283,91921.0
2020-04-13 15:50:00,34.49,34.49,34.2,34.31,179055.0,32.4095,32.4095,32.137,32.2403,179055.0
2020-04-13 15:55:00,34.3,34.36,34.22,34.26,357580.0,32.2309,32.2873,32.1558,32.1933,357580.0
2020-04-14 09:30:00,35.17,35.56,34.87,35.51,343305.0,33.0485,33.4149,32.7666,33.3679,343305.0
2020-04-14 09:35:00,35.52,35.8,35.33,35.36,147093.0,33.3773,33.6405,33.1988,33.227,147093.0
2020-04-14 09:40:00,35.35,35.61,35.13,35.5,112210.0,33.2176,33.4619,33.0109,33.3585,112210.0
2020-04-14 09:45:00,35.5,35.8,35.26,35.8,189743.0,33.3585,33.6405,33.133,33.6405,189743.0
2020-04-14 09:50:00,35.81,36.05,35.67,35.85,243809.0,33.6498,33.8754,33.5183,33.6874,243809.0
2020-04-14 09:55:00,35.87,36.05,35.72,35.87,150058.0,33.7062,33.8754,33.5653,33.7062,150058.0
2020-04-14 10:00:00,35.89,35.92,35.65,35.73,137121.0,33.725,33.7532,33.4995,33.5747,137121.0
2020-04-14 10:05:00,35.74,35.78,35.57,35.6,145179.0,33.5841,33.6217,33.4243,33.4525,145179.0
2020-04-14 10:10:00,35.59,35.88,35.58,35.72,92897.0,33.4431,33.7156,33.4337,33.5653,92897.0
2020-04-14 10:15:00,35.76,35.99,35.76,35.98,81487.0,33.6029,33.819,33.6029,33.8096,81487.0
2020-04-14 10:20:00,35.98,36.04,35.88,35.97,119671.0,33.8096,33.866,33.7156,33.8002,119671.0
2020-04-14 10:25:00,35.97,35.99,35.64,35.72,91189.0,33.8002,33.819,33.4901,33.5653,91189.0
2020-04-14 10:30:00,35.72,35.74,35.38,35.45,90883.0,33.5653,33.5841,33.2458,33.3116,90883.0
2020-04-14 10:35:00,35.46,35.46,35.31,35.36,108245.0,33.321,33.321,33.18,33.227,108245.0
2020-04-14 10:40:00,35.36,35.65,35.36,35.61,85769.0,33.227,33.4995,33.227,33.4619,85769.0
2020-04-14 10:45:00,35.63,35.68,35.46,35.59,88781.0,33.4807,33.5277,33.321,33.4431,88781.0
2020-04-14 10:50:00,35.55,35.58,35.44,35.49,35286.0,33.4055,33.4337,33.3022,33.3492,35286.0
2020-04-14 10:55:00,35.5,35.51,35.24,35.25,87234.0,33.3585,33.3679,33.1142,33.1236,87234.0
2020-04-14 11:00:00,35.26,35.35,35.05,35.05,108385.0,33.133,33.2176,32.9357,32.9357,108385.0
2020-04-14 11:05:00,35.06,35.14,34.88,35.02,100832.0,32.9451,33.0203,32.7759,32.9075,100832.0
2020-04-14 11:10:00,35.04,35.17,34.99,35.15,79722.0,32.9263,33.0485,32.8793,33.0297,79722.0
2020-04-14 11:15:00,35.18,35.27,35.08,35.16,51448.0,33.0579,33.1424,32.9639,33.0391,51448.0
2020-04-14 11:20:00,35.18,35.48,35.17,35.44,56915.0,33.0579,33.3398,33.0485,33.3022,56915.0
2020-04-14 11:25:00,35.47,35.5,35.23,35.32,77930.0,33.3304,33.3585,33.1048,33.1894,77930.0
2020-04-14 11:30:00,35.36,35.48,35.32,35.42,57749.0,33.227,33.3398,33.1894,33.2834,57749.0
2020-04-14 11:35:00,35.42,35.47,35.29,35.3,179143.0,33.2834,33.3304,33.1612,33.1706,179143.0
2020-04-14 11:40:00,35.32,35.4,35.28,35.37,43377.0,33.1894,33.2646,33.1518,33.2364,43377.0
2020-04-14 11:45:00,35.38,35.49,35.29,35.42,74882.0,33.2458,33.3492,33.1612,33.2834,74882.0
2020-04-14 11:50:00,35.42,35.45,35.27,35.3,47243.0,33.2834,33.3116,33.1424,33.1706,47243.0
2020-04-14 11:55:00,35.3,35.37,35.19,35.19,45059.0,33.1706,33.2364,33.0672,33.0672,45059.0
2020-04-14 12:00:00,35.21,35.41,35.21,35.33,122523.0,33.086,33.274,33.086,33.1988,122523.0
2020-04-14 12:05:00,35.34,35.4,35.27,35.29,54962.0,33.2082,33.2646,33.1424,33.1612,54962.0
2020-04-14 12:10:00,35.3,35.36,35.23,35.3,42921.0,33.1706,33.227,33.1048,33.1706,42921.0
2020-04-14 12:15:00,35.3,35.42,35.26,35.3,56785.0,33.1706,33.2834,33.133,33.1706,56785.0
2020-04-14 12:20:00,35.3,35.38,35.2,35.22,92413.0,33.1706,33.2458,33.0766,33.0954,92413.0
2020-04-14 12:25:00,35.23,35.23,35.05,35.16,89400.0,33.1048,33.1048,32.9357,33.0391,89400.0
2020-04-14 12:30:00,35.16,35.24,35.14,35.17,36187.0,33.0391,33.1142,33.0203,33.0485,36187.0
2020-04-14 12:35:00,35.17,35.27,35.15,35.2,50928.0,33.0485,33.1424,33.0297,33.0766,50928.0
2020-04-14 12:40:00,35.21,35.29,35.17,35.23,51867.0,33.086,33.1612,33.0485,33.1048,51867.0
2020-04-14 12:45:00,35.23,35.32,35.1,35.17,69508.0,33.1048,33.1894,32.9827,33.0485,69508.0
2020-04-14 12:50:00,35.17,35.33,35.15,35.25,35896.0,33.0485,33.1988,33.0297,33.1236,35896.0
2020-04-14 12:55:00,35.25,35.37,35.24,35.33,28974.0,33.1236,33.2364,33.1142,33.1988,28974.0
2020-04-14 13:00:00,35.31,35.37,35.2,35.21,39977.0,33.18,33.2364,33.0766,33.086,39977.0
2020-04-14 13:05:00,35.23,35.31,35.2,35.24,35183.0,33.1048,33.18,33.0766,33.1142,35183.0
2020-04-14 13:10:00,35.24,35.35,35.24,35.28,42809.0,33.1142,33.2176,33.1142,33.1518,42809.0
2020-04-14 13:15:00,35.27,35.3,35.19,35.22,52420.0,33.1424,33.1706,33.0672,33.0954,52420.0
2020-04-14 13:20:00,35.22,35.31,35.18,35.25,32809.0,33.0954,33.18,33.0579,33.1236,32809.0
2020-04-14 13:25:00,35.28,35.32,35.21,35.29,33527.0,33.1518,33.1894,33.086,33.1612,33527.0
2020-04-14 13:30:00,35.3,35.39,35.29,35.37,34002.0,33.1706,33.2552,33.1612,33.2364,34002.0
2020-04-14 13:35:00,35.36,35.4,35.33,35.34,39570.0,33.227,33.2646,33.1988,33.2082,39570.0
2020-04-14 13:40:00,35.33,35.37,35.28,35.31,28024.0,33.1988,33.2364,33.1518,33.18,28024.0
2020-04-14 13:45:00,35.32,35.4,35.28,35.29,48864.0,33.1894,33.2646,33.1518,33.1612,48864.0
2020-04-14 13:50:00,35.3,35.42,35.27,35.38,51852.0,33.1706,33.2834,33.1424,33.2458,51852.0
2020-04-14 13:55:00,35.38,35.52,35.36,35.43,118229.0,33.2458,33.3773,33.227,33.2928,118229.0
2020-04-14 14:00:00,35.46,35.46,35.23,35.28,95361.0,33.321,33.321,33.1048,33.1518,95361.0
2020-04-14 14:05:00,35.26,35.35,35.23,35.29,38552.0,33.133,33.2176,33.1048,33.1612,38552.0
2020-04-14 14:10:00,35.3,35.41,35.29,35.4,45819.0,33.1706,33.274,33.1612,33.2646,45819.0
2020-04-14 14:15:00,35.4,35.43,35.32,35.38,61876.0,33.2646,33.2928,33.1894,33.2458,61876.0
2020-04-14 14:20:00,35.38,35.42,35.36,35.41,41323.0,33.2458,33.2834,33.227,33.274,41323.0
2020-04-14 14:25:00,35.41,35.44,35.28,35.29,43425.0,33.274,33.3022,33.1518,33.1612,43425.0
2020-04-14 14:30:00,35.32,35.36,35.23,35.27,32761.0,33.1894,33.227,33.1048,33.1424,32761.0
2020-04-14 14:35:00,35.28,35.32,35.14,35.17,35353.0,33.1518,33.1894,33.0203,33.0485,35353.0
2020-04-14 14:40:00,35.19,35.25,35.15,35.16,31080.0,33.0672,33.1236,33.0297,33.0391,31080.0
2020-04-14 14:45:00,35.16,35.22,35.09,35.1,54399.0,33.0391,33.0954,32.9733,32.9827,54399.0
2020-04-14 14:50:00,35.09,35.24,35.01,35.15,58219.0,32.9733,33.1142,32.8981,33.0297,58219.0
2020-04-14 14:55:00,35.15,35.27,35.15,35.23,43069.0,33.0297,33.1424,33.0297,33.1048,43069.0
2020-04-14 15:00:00,35.22,35.3,35.16,35.25,48620.0,33.0954,33.1706,33.0391,33.1236,48620.0
2020-04-14 15:05:00,35.24,35.25,35.13,35.13,47270.0,33.1142,33.1236,33.0109,33.0109,47270.0
2020-04-14 15:10:00,35.14,35.15,35.08,35.13,40586.0,33.0203,33.0297,32.9639,33.0109,40586.0
2020-04-14 15:15:00,35.12,35.13,34.96,35.0,84973.0,33.0015,33.0109,32.8511,32.8887,84973.0
2020-04-14 15:20:00,35.0,35.0,34.87,34.97,67555.0,32.8887,32.8887,32.7666,32.8605,67555.0
2020-04-14 15:25:00,34.96,35.03,34.89,34.98,113832.0,32.8511,32.9169,32.7853,32.8699,113832.0
2020-04-14 15:30:00,34.99,35.05,34.95,34.95,102129.0,32.8793,32.9357,32.8417,32.8417,102129.0
2020-04-14 15:35:00,34.95,35.02,34.93,34.99,85365.0,32.8417,32.9075,32.8229,32.8793,85365.0
2020-04-14 15:40:00,34.98,35.04,34.89,34.9,89641.0,32.8699,32.9263,32.7853,32.7947,89641.0
2020-04-14 15:45:00,34.9,34.96,34.86,34.87,109205.0,32.7947,32.8511,32.7572,32.7666,109205.0
2020-04-14 15:50:00,34.88,34.89,34.71,34.79,219136.0,32.7759,32.7853,32.6162,32.6914,219136.0
2020-04-14 15:55:00,34.8,34.8,34.72,34.77,355912.0,32.7008,32.7008,32.6256,32.6726,355912.0
2020-04-15 09:30:00,35.15,35.26,34.07,34.3,938328.0,33.0297,33.133,32.0148,32.2309,938328.0
2020-04-15 09:35:00,34.29,34.61,34.1,34.56,546287.0,32.2215,32.5222,32.043,32.4753,546287.0
2020-04-15 09:40:00,34.52,34.54,33.93,34.1,496799.0,32.4377,32.4565,31.8833,32.043,496799.0
2020-04-15 09:45:00,34.11,34.3,33.91,33.98,229758.0,32.0524,32.2309,31.8645,31.9302,229758.0
2020-04-15 09:50:00,33.99,34.02,33.52,33.63,354138.0,31.9396,31.9678,31.498,31.6014,354138.0
2020-04-15 09:55:00,33.64,33.86,33.51,33.56,260087.0,31.6107,31.8175,31.4886,31.5356,260087.0
2020-04-15 10:00:00,33.56,33.76,33.56,33.65,154491.0,31.5356,31.7235,31.5356,31.6201,154491.0
2020-04-15 10:05:00,33.64,33.82,33.58,33.76,182487.0,31.6107,31.7799,31.5544,31.7235,182487.0
2020-04-15 10:10:00,33.76,33.79,33.45,33.55,276654.0,31.7235,31.7517,31.4322,31.5262,276654.0
2020-04-15 10:15:00,33.55,33.55,33.33,33.34,167910.0,31.5262,31.5262,31.3194,31.3288,167910.0
2020-04-15 10:20:00,33.34,33.71,33.33,33.51,122038.0,31.3288,31.6765,31.3194,31.4886,122038.0
2020-04-15 10:25:00,33.51,33.61,33.43,33.56,93163.0,31.4886,31.5826,31.4134,31.5356,93163.0
2020-04-15 10:30:00,33.52,33.57,33.35,33.37,146005.0,31.498,31.545,31.3382,31.357,146005.0
2020-04-15 10:35:00,33.37,33.42,33.05,33.12,191236.0,31.357,31.404,31.0563,31.1221,191236.0
2020-04-15 10:40:00,33.13,33.21,33.06,33.12,165203.0,31.1315,31.2067,31.0657,31.1221,165203.0
2020-04-15 10:45:00,33.13,33.15,33.05,33.09,133500.0,31.1315,31.1503,31.0563,31.0939,133500.0
2020-04-15 10:50:00,33.1,33.11,32.9,32.93,367474.0,31.1033,31.1127,30.9154,30.9436,367474.0
2020-04-15 10:55:00,32.92,33.05,32.88,32.95,199165.0,30.9342,31.0563,30.8966,30.9624,199165.0
2020-04-15 11:00:00,32.95,33.02,32.77,33.01,395936.0,30.9624,31.0281,30.7932,31.0188,395936.0
2020-04-15 11:05:00,33.01,33.18,32.96,33.04,126489.0,31.0188,31.1785,30.9718,31.0469,126489.0
2020-04-15 11:10:00,33.04,33.22,32.8,32.85,280560.0,31.0469,31.2161,30.8214,30.8684,280560.0
2020-04-15 11:15:00,32.86,32.86,32.68,32.83,185335.0,30.8778,30.8778,30.7087,30.8496,185335.0
2020-04-15 11:20:00,32.84,32.91,32.71,32.72,126478.0,30.859,30.9248,30.7368,30.7462,126478.0
2020-04-15 11:25:00,32.71,32.83,32.66,32.78,112693.0,30.7368,30.8496,30.6899,30.8026,112693.0
2020-04-15 11:30:00,32.79,32.98,32.77,32.87,108110.0,30.812,30.9906,30.7932,30.8872,108110.0
2020-04-15 11:35:00,32.86,32.92,32.73,32.77,146413.0,30.8778,30.9342,30.7556,30.7932,146413.0
2020-04-15 11:40:00,32.78,32.8,32.53,32.54,142914.0,30.8026,30.8214,30.5677,30.5771,142914.0
2020-04-15 11:45:00,32.54,32.72,32.52,32.67,287674.0,30.5771,30.7462,30.5583,30.6993,287674.0
2020-04-15 11:50:00,32.67,32.78,32.67,32.74,82723.0,30.6993,30.8026,30.6993,30.765,82723.0
2020-04-15 11:55:00,32.73,32.85,32.65,32.65,114432.0,30.7556,30.8684,30.6805,30.6805,114432.0
2020-04-15 12:00:00,32.67,33.04,32.65,33.03,198745.0,30.6993,31.0469,30.6805,31.0375,198745.0
2020-04-15 12:05:00,33.01,33.21,32.92,33.19,220336.0,31.0188,31.2067,30.9342,31.1879,220336.0
2020-04-15 12:10:00,33.19,33.25,33.06,33.2,132991.0,31.1879,31.2443,31.0657,31.1973,132991.0
2020-04-15 12:15:00,33.17,33.26,33.07,33.11,150939.0,31.1691,31.2537,31.0751,31.1127,150939.0
2020-04-15 12:20:00,33.12,33.27,33.08,33.09,208243.0,31.1221,31.2631,31.0845,31.0939,208243.0
2020-04-15 12:25:00,33.08,33.27,33.04,33.25,121575.0,31.0845,31.2631,31.0469,31.2443,121575.0
2020-04-15 12:30:00,33.24,33.45,33.21,33.31,131606.0,31.2349,31.4322,31.2067,31.3007,131606.0
2020-04-15 12:35:00,33.32,33.39,33.26,33.33,130412.0,31.3101,31.3758,31.2537,31.3194,130412.0
2020-04-15 12:40:00,33.31,33.48,33.21,33.47,114879.0,31.3007,31.4604,31.2067,31.451,114879.0
2020-04-15 12:45:00,33.47,33.53,33.42,33.47,146266.0,31.451,31.5074,31.404,31.451,146266.0
2020-04-15 12:50:00,33.47,33.6,33.45,33.46,228558.0,31.451,31.5732,31.4322,31.4416,228558.0
2020-04-15 12:55:00,33.45,33.5,33.3,33.47,135223.0,31.4322,31.4792,31.2913,31.451,135223.0
2020-04-15 13:00:00,33.46,33.58,33.38,33.52,237814.0,31.4416,31.5544,31.3664,31.498,237814.0
2020-04-15 13:05:00,33.52,33.87,33.44,33.84,205319.0,31.498,31.8269,31.4228,31.7987,205319.0
2020-04-15 13:10:00,33.86,33.93,33.74,33.9,159853.0,31.8175,31.8833,31.7047,31.8551,159853.0
2020-04-15 13:15:00,33.91,34.02,33.84,33.88,172440.0,31.8645,31.9678,31.7987,31.8363,172440.0
2020-04-15 13:20:00,33.88,33.9,33.7,33.86,140213.0,31.8363,31.8551,31.6671,31.8175,140213.0
2020-04-15 13:25:00,33.86,33.87,33.43,33.56,162976.0,31.8175,31.8269,31.4134,31.5356,162976.0
2020-04-15 13:30:00,33.55,33.71,33.47,33.7,67022.0,31.5262,31.6765,31.451,31.6671,67022.0
2020-04-15 13:35:00,33.7,33.74,33.44,33.44,89208.0,31.6671,31.7047,31.4228,31.4228,89208.0
2020-04-15 13:40:00,33.45,33.52,33.38,33.4,98922.0,31.4322,31.498,31.3664,31.3852,98922.0
2020-04-15 13:45:00,33.39,33.43,33.3,33.39,83678.0,31.3758,31.4134,31.2913,31.3758,83678.0
2020-04-15 13:50:00,33.39,33.49,33.36,33.43,97278.0,31.3758,31.4698,31.3476,31.4134,97278.0
2020-04-15 13:55:00,33.43,33.5,33.4,33.49,56829.0,31.4134,31.4792,31.3852,31.4698,56829.0
2020-04-15 14:00:00,33.5,33.65,33.49,33.52,169043.0,31.4792,31.6201,31.4698,31.498,169043.0
2020-04-15 14:05:00,33.53,33.54,33.33,33.33,115052.0,31.5074,31.5168,31.3194,31.3194,115052.0
2020-04-15 14:10:00,33.33,33.45,33.23,33.45,143828.0,31.3194,31.4322,31.2255,31.4322,143828.0
2020-04-15 14:15:00,33.45,33.47,33.21,33.22,141600.0,31.4322,31.451,31.2067,31.2161,141600.0
2020-04-15 14:20:00,33.22,33.22,33.09,33.1,183379.0,31.2161,31.2161,31.0939,31.1033,183379.0
2020-04-15 14:25:00,33.1,33.2,33.05,33.18,217118.0,31.1033,31.1973,31.0563,31.1785,217118.0
2020-04-15 14:30:00,33.2,33.51,33.2,33.49,184442.0,31.1973,31.4886,31.1973,31.4698,184442.0
2020-04-15 14:35:00,33.48,33.51,33.43,33.49,110323.0,31.4604,31.4886,31.4134,31.4698,110323.0
2020-04-15 14:40:00,33.49,33.51,33.37,33.48,101838.0,31.4698,31.4886,31.357,31.4604,101838.0
2020-04-15 14:45:00,33.47,33.51,33.21,33.21,141341.0,31.451,31.4886,31.2067,31.2067,141341.0
2020-04-15 14:50:00,33.21,33.25,33.12,33.19,126256.0,31.2067,31.2443,31.1221,31.1879,126256.0
2020-04-15 14:55:00,33.19,33.25,33.15,33.24,85659.0,31.1879,31.2443,31.1503,31.2349,85659.0
2020-04-15 15:00:00,33.24,33.43,33.23,33.34,110390.0,31.2349,31.4134,31.2255,31.3288,110390.0
2020-04-15 15:05:00,33.35,33.36,33.06,33.23,164686.0,31.3382,31.3476,31.0657,31.2255,164686.0
2020-04-15 15:10:00,33.23,33.25,33.18,33.24,77622.0,31.2255,31.2443,31.1785,31.2349,77622.0
2020-04-15 15:15:00,33.24,33.27,33.12,33.23,135745.0,31.2349,31.2631,31.1221,31.2255,135745.0
2020-04-15 15:20:00,33.23,33.24,33.14,33.23,87899.0,31.2255,31.2349,31.1409,31.2255,87899.0
2020-04-15 15:25:00,33.23,33.23,32.95,32.97,279001.0,31.2255,31.2255,30.9624,30.9812,279001.0
2020-04-15 15:30:00,32.97,33.02,32.93,33.0,237369.0,30.9812,31.0281,30.9436,31.0094,237369.0
2020-04-15 15:35:00,33.0,33.01,32.91,32.91,265437.0,31.0094,31.0188,30.9248,30.9248,265437.0
2020-04-15 15:40:00,32.92,32.93,32.74,32.79,453989.0,30.9342,30.9436,30.765,30.812,453989.0
2020-04-15 15:45:00,32.81,32.86,32.74,32.76,468781.0,30.8308,30.8778,30.765,30.7838,468781.0
2020-04-15 15:50:00,32.74,32.76,32.6,32.63,807561.0,30.765,30.7838,30.6335,30.6617,807561.0
2020-04-15 15:55:00,32.63,32.83,32.62,32.83,873223.0,30.6617,30.8496,30.6523,30.8496,873223.0
2020-04-16 09:30:00,32.12,32.35,31.22,31.26,712371.0,30.1824,30.3986,29.3367,29.3743,712371.0
2020-04-16 09:35:00,31.24,31.39,30.77,31.12,480015.0,29.3555,29.4965,28.9139,29.2428,480015.0
2020-04-16 09:40:00,31.13,31.64,31.11,31.44,299398.0,29.2522,29.7314,29.2334,29.5435,299398.0
2020-04-16 09:45:00,31.46,31.54,31.05,31.23,282963.0,29.5623,29.6374,29.177,29.3461,282963.0
2020-04-16 09:50:00,31.2,31.29,31.01,31.04,161232.0,29.3179,29.4025,29.1394,29.1676,161232.0
2020-04-16 09:55:00,31.06,31.13,30.88,30.96,312183.0,29.1864,29.2522,29.0172,29.0924,312183.0
2020-04-16 10:00:00,30.96,31.06,30.89,30.96,317164.0,29.0924,29.1864,29.0266,29.0924,317164.0
2020-04-16 10:05:00,30.95,31.09,30.85,30.87,201938.0,29.083,29.2146,28.989,29.0078,201938.0
2020-04-16 10:10:00,30.87,31.01,30.76,30.78,216857.0,29.0078,29.1394,28.9045,28.9233,216857.0
2020-04-16 10:15:00,30.79,31.02,30.78,30.81,208558.0,28.9327,29.1488,28.9233,28.9515,208558.0
2020-04-16 10:20:00,30.8,31.18,30.77,31.18,264411.0,28.9421,29.2991,28.9139,29.2991,264411.0
2020-04-16 10:25:00,31.18,31.34,31.08,31.16,182975.0,29.2991,29.4495,29.2052,29.2803,182975.0
2020-04-16 10:30:00,31.16,31.19,30.93,31.15,158330.0,29.2803,29.3085,29.0642,29.271,158330.0
2020-04-16 10:35:00,31.16,31.21,31.01,31.01,160998.0,29.2803,29.3273,29.1394,29.1394,160998.0
2020-04-16 10:40:00,31.01,31.15,31.0,31.07,170433.0,29.1394,29.271,29.13,29.1958,170433.0
2020-04-16 10:45:00,31.08,31.15,30.96,31.12,196120.0,29.2052,29.271,29.0924,29.2428,196120.0
2020-04-16 10:50:00,31.13,31.22,31.0,31.06,223009.0,29.2522,29.3367,29.13,29.1864,223009.0
2020-04-16 10:55:00,31.07,31.08,30.9,30.94,183821.0,29.1958,29.2052,29.036,29.0736,183821.0
2020-04-16 11:00:00,30.94,31.03,30.91,30.97,158852.0,29.0736,29.1582,29.0454,29.1018,158852.0
2020-04-16 11:05:00,30.95,31.01,30.86,30.93,274515.0,29.083,29.1394,28.9984,29.0642,274515.0
2020-04-16 11:10:00,30.92,31.02,30.87,30.92,161826.0,29.0548,29.1488,29.0078,29.0548,161826.0
2020-04-16 11:15:00,30.94,31.05,30.92,31.01,107161.0,29.0736,29.177,29.0548,29.1394,107161.0
2020-04-16 11:20:00,31.0,31.05,30.91,31.04,106912.0,29.13,29.177,29.0454,29.1676,106912.0
2020-04-16 11:25:00,31.04,31.18,31.01,31.1,153125.0,29.1676,29.2991,29.1394,29.224,153125.0
2020-04-16 11:30:00,31.1,31.16,30.83,30.96,242840.0,29.224,29.2803,28.9703,29.0924,242840.0
2020-04-16 11:35:00,30.96,31.03,30.9,31.02,142338.0,29.0924,29.1582,29.036,29.1488,142338.0
2020-04-16 11:40:00,31.03,31.11,30.92,30.96,105919.0,29.1582,29.2334,29.0548,29.0924,105919.0
2020-04-16 11:45:00,30.96,31.02,30.85,30.92,138319.0,29.0924,29.1488,28.989,29.0548,138319.0
2020-04-16 11:50:00,30.92,31.07,30.91,31.0,189706.0,29.0548,29.1958,29.0454,29.13,189706.0
2020-04-16 11:55:00,31.01,31.06,30.87,30.96,139940.0,29.1394,29.1864,29.0078,29.0924,139940.0
2020-04-16 12:00:00,30.97,31.01,30.88,30.89,168904.0,29.1018,29.1394,29.0172,29.0266,168904.0
2020-04-16 12:05:00,30.9,30.92,30.8,30.81,158682.0,29.036,29.0548,28.9421,28.9515,158682.0
2020-04-16 12:10:00,30.81,30.86,30.71,30.78,235742.0,28.9515,28.9984,28.8575,28.9233,235742.0
2020-04-16 12:15:00,30.78,30.81,30.64,30.66,199203.0,28.9233,28.9515,28.7917,28.8105,199203.0
2020-04-16 12:20:00,30.66,30.66,30.27,30.42,724152.0,28.8105,28.8105,28.444,28.585,724152.0
2020-04-16 12:25:00,30.44,30.53,30.39,30.4,198329.0,28.6038,28.6884,28.5568,28.5662,198329.0
2020-04-16 12:30:00,30.39,30.4,30.2,30.3,239480.0,28.5568,28.5662,28.3783,28.4722,239480.0
2020-04-16 12:35:00,30.31,30.5,30.3,30.46,165234.0,28.4816,28.6602,28.4722,28.6226,165234.0
2020-04-16 12:40:00,30.46,30.52,30.3,30.37,192282.0,28.6226,28.679,28.4722,28.538,192282.0
2020-04-16 12:45:00,30.36,30.4,30.25,30.29,149509.0,28.5286,28.5662,28.4252,28.4628,149509.0
2020-04-16 12:50:00,30.3,30.37,30.2,30.32,119763.0,28.4722,28.538,28.3783,28.491,119763.0
2020-04-16 12:55:00,30.32,30.44,30.2,30.41,125688.0,28.491,28.6038,28.3783,28.5756,125688.0
2020-04-16 13:00:00,30.42,30.72,30.41,30.64,177750.0,28.585,28.8669,28.5756,28.7917,177750.0
2020-04-16 13:05:00,30.64,30.77,30.58,30.58,99856.0,28.7917,28.9139,28.7353,28.7353,99856.0
2020-04-16 13:10:00,30.58,30.63,30.5,30.55,122622.0,28.7353,28.7823,28.6602,28.7071,122622.0
2020-04-16 13:15:00,30.55,30.64,30.53,30.64,104304.0,28.7071,28.7917,28.6884,28.7917,104304.0
2020-04-16 13:20:00,30.63,30.64,30.54,30.61,92940.0,28.7823,28.7917,28.6977,28.7635,92940.0
2020-04-16 13:25:00,30.61,30.66,30.59,30.61,82027.0,28.7635,28.8105,28.7447,28.7635,82027.0
2020-04-16 13:30:00,30.61,30.62,30.55,30.57,65387.0,28.7635,28.7729,28.7071,28.7259,65387.0
2020-04-16 13:35:00,30.57,30.59,30.51,30.52,71402.0,28.7259,28.7447,28.6696,28.679,71402.0
2020-04-16 13:40:00,30.52,30.65,30.51,30.6,71527.0,28.679,28.8011,28.6696,28.7541,71527.0
2020-04-16 13:45:00,30.6,30.64,30.56,30.59,45356.0,28.7541,28.7917,28.7165,28.7447,45356.0
2020-04-16 13:50:00,30.59,30.63,30.51,30.53,52391.0,28.7447,28.7823,28.6696,28.6884,52391.0
2020-04-16 13:55:00,30.53,30.63,30.52,30.62,52994.0,28.6884,28.7823,28.679,28.7729,52994.0
2020-04-16 14:00:00,30.63,30.66,30.53,30.63,52994.0,28.7823,28.8105,28.6884,28.7823,52994.0
2020-04-16 14:05:00,30.63,30.88,30.6,30.86,106802.0,28.7823,29.0172,28.7541,28.9984,106802.0
2020-04-16 14:10:00,30.87,30.87,30.71,30.77,98472.0,29.0078,29.0078,28.8575,28.9139,98472.0
2020-04-16 14:15:00,30.78,30.84,30.76,30.82,102173.0,28.9233,28.9797,28.9045,28.9609,102173.0
2020-04-16 14:20:00,30.82,30.85,30.69,30.77,59463.0,28.9609,28.989,28.8387,28.9139,59463.0
2020-04-16 14:25:00,30.76,30.85,30.75,30.82,64194.0,28.9045,28.989,28.8951,28.9609,64194.0
2020-04-16 14:30:00,30.81,30.84,30.7,30.73,66020.0,28.9515,28.9797,28.8481,28.8763,66020.0
2020-04-16 14:35:00,30.74,30.8,30.71,30.75,53892.0,28.8857,28.9421,28.8575,28.8951,53892.0
2020-04-16 14:40:00,30.76,30.79,30.67,30.78,70184.0,28.9045,28.9327,28.8199,28.9233,70184.0
2020-04-16 14:45:00,30.78,30.81,30.55,30.55,84706.0,28.9233,28.9515,28.7071,28.7071,84706.0
2020-04-16 14:50:00,30.55,30.63,30.47,30.6,161994.0,28.7071,28.7823,28.632,28.7541,161994.0
2020-04-16 14:55:00,30.6,30.67,30.55,30.63,92989.0,28.7541,28.8199,28.7071,28.7823,92989.0
2020-04-16 15:00:00,30.63,30.64,30.47,30.49,117694.0,28.7823,28.7917,28.632,28.6508,117694.0
2020-04-16 15:05:00,30.49,30.54,30.47,30.49,108068.0,28.6508,28.6977,28.632,28.6508,108068.0
2020-04-16 15:10:00,30.5,30.6,30.46,30.51,474831.0,28.6602,28.7541,28.6226,28.6696,474831.0
2020-04-16 15:15:00,30.51,30.59,30.48,30.58,117498.0,28.6696,28.7447,28.6414,28.7353,117498.0
2020-04-16 15:20:00,30.58,30.7,30.55,30.66,124883.0,28.7353,28.8481,28.7071,28.8105,124883.0
2020-04-16 15:25:00,30.66,30.8,30.61,30.79,150182.0,28.8105,28.9421,28.7635,28.9327,150182.0
2020-04-16 15:30:00,30.79,30.89,30.74,30.86,173740.0,28.9327,29.0266,28.8857,28.9984,173740.0
2020-04-16 15:35:00,30.87,30.91,30.86,30.89,167668.0,29.0078,29.0454,28.9984,29.0266,167668.0
2020-04-16 15:40:00,30.89,30.92,30.61,30.62,283404.0,29.0266,29.0548,28.7635,28.7729,283404.0
2020-04-16 15:45:00,30.62,30.68,30.61,30.66,195057.0,28.7729,28.8293,28.7635,28.8105,195057.0
2020-04-16 15:50:00,30.66,30.83,30.65,30.76,312671.0,28.8105,28.9703,28.8011,28.9045,312671.0
2020-04-16 15:55:00,30.76,30.76,30.56,30.66,551610.0,28.9045,28.9045,28.7165,28.8105,551610.0
2020-04-17 09:30:00,32.5,32.95,31.74,32.19,811673.0,30.5395,30.9624,29.8254,30.2482,811673.0
2020-04-17 09:35:00,32.19,32.39,32.01,32.18,291361.0,30.2482,30.4362,30.0791,30.2388,291361.0
2020-04-17 09:40:00,32.2,32.37,32.08,32.12,262297.0,30.2576,30.4174,30.1449,30.1824,262297.0
2020-04-17 09:45:00,32.14,32.16,31.83,31.89,296199.0,30.2012,30.22,29.9099,29.9663,296199.0
2020-04-17 09:50:00,31.88,32.07,31.86,32.01,170953.0,29.9569,30.1355,29.9381,30.0791,170953.0
2020-04-17 09:55:00,32.0,32.3,31.98,32.22,182009.0,30.0697,30.3516,30.0509,30.2764,182009.0
2020-04-17 10:00:00,32.23,32.29,32.01,32.11,188566.0,30.2858,30.3422,30.0791,30.173,188566.0
2020-04-17 10:05:00,32.12,32.17,32.01,32.07,163201.0,30.1824,30.2294,30.0791,30.1355,163201.0
2020-04-17 10:10:00,32.08,32.15,31.83,31.94,168326.0,30.1449,30.2106,29.9099,30.0133,168326.0
2020-04-17 10:15:00,31.94,32.06,31.9,31.98,165559.0,30.0133,30.1261,29.9757,30.0509,165559.0
2020-04-17 10:20:00,31.97,32.19,31.92,32.19,88949.0,30.0415,30.2482,29.9945,30.2482,88949.0
2020-04-17 10:25:00,32.18,32.27,32.08,32.13,166284.0,30.2388,30.3234,30.1449,30.1918,166284.0
2020-04-17 10:30:00,32.12,32.15,31.98,32.06,91105.0,30.1824,30.2106,30.0509,30.1261,91105.0
2020-04-17 10:35:00,32.03,32.1,31.96,32.04,228626.0,30.0979,30.1636,30.0321,30.1073,228626.0
2020-04-17 10:40:00,32.02,32.1,32.0,32.05,80323.0,30.0885,30.1636,30.0697,30.1167,80323.0
2020-04-17 10:45:00,32.07,32.08,31.97,32.0,131073.0,30.1355,30.1449,30.0415,30.0697,131073.0
2020-04-17 10:50:00,32.0,32.16,31.99,32.13,214607.0,30.0697,30.22,30.0603,30.1918,214607.0
2020-04-17 10:55:00,32.14,32.2,32.07,32.12,121965.0,30.2012,30.2576,30.1355,30.1824,121965.0
2020-04-17 11:00:00,32.13,32.21,32.08,32.12,130716.0,30.1918,30.267,30.1449,30.1824,130716.0
2020-04-17 11:05:00,32.11,32.22,32.07,32.19,94840.0,30.173,30.2764,30.1355,30.2482,94840.0
2020-04-17 11:10:00,32.18,32.21,32.0,32.05,108679.0,30.2388,30.267,30.0697,30.1167,108679.0
2020-04-17 11:15:00,32.05,32.08,31.69,31.7,328508.0,30.1167,30.1449,29.7784,29.7878,328508.0
2020-04-17 11:20:00,31.71,31.75,31.56,31.61,170308.0,29.7972,29.8348,29.6562,29.7032,170308.0
2020-04-17 11:25:00,31.64,31.69,31.43,31.52,197915.0,29.7314,29.7784,29.5341,29.6186,197915.0
2020-04-17 11:30:00,31.54,31.79,31.53,31.77,127920.0,29.6374,29.8723,29.628,29.8536,127920.0
2020-04-17 11:35:00,31.76,31.8,31.72,31.74,95989.0,29.8442,29.8817,29.8066,29.8254,95989.0
2020-04-17 11:40:00,31.75,31.86,31.67,31.67,93881.0,29.8348,29.9381,29.7596,29.7596,93881.0
2020-04-17 11:45:00,31.69,31.76,31.56,31.67,135551.0,29.7784,29.8442,29.6562,29.7596,135551.0
2020-04-17 11:50:00,31.64,31.74,31.55,31.63,66104.0,29.7314,29.8254,29.6468,29.722,66104.0
2020-04-17 11:55:00,31.64,31.77,31.63,31.76,62885.0,29.7314,29.8536,29.722,29.8442,62885.0
2020-04-17 12:00:00,31.76,31.78,31.56,31.66,110239.0,29.8442,29.8629,29.6562,29.7502,110239.0
2020-04-17 12:05:00,31.67,31.69,31.51,31.57,151909.0,29.7596,29.7784,29.6092,29.6656,151909.0
2020-04-17 12:10:00,31.57,31.67,31.56,31.64,75676.0,29.6656,29.7596,29.6562,29.7314,75676.0
2020-04-17 12:15:00,31.64,31.66,31.56,31.57,75518.0,29.7314,29.7502,29.6562,29.6656,75518.0
2020-04-17 12:20:00,31.59,31.6,31.4,31.41,203358.0,29.6844,29.6938,29.5059,29.5153,203358.0
2020-04-17 12:25:00,31.42,31.46,31.33,31.33,278707.0,29.5247,29.5623,29.4401,29.4401,278707.0
2020-04-17 12:30:00,31.35,31.6,31.33,31.55,128349.0,29.4589,29.6938,29.4401,29.6468,128349.0
2020-04-17 12:35:00,31.55,31.65,31.5,31.65,96936.0,29.6468,29.7408,29.5998,29.7408,96936.0
2020-04-17 12:40:00,31.64,31.71,31.63,31.68,78739.0,29.7314,29.7972,29.722,29.769,78739.0
2020-04-17 12:45:00,31.68,31.7,31.59,31.66,91519.0,29.769,29.7878,29.6844,29.7502,91519.0
2020-04-17 12:50:00,31.67,31.67,31.53,31.62,98313.0,29.7596,29.7596,29.628,29.7126,98313.0
2020-04-17 12:55:00,31.63,31.64,31.55,31.57,71971.0,29.722,29.7314,29.6468,29.6656,71971.0
2020-04-17 13:00:00,31.57,31.6,31.44,31.47,110936.0,29.6656,29.6938,29.5435,29.5716,110936.0
2020-04-17 13:05:00,31.48,31.54,31.42,31.43,89044.0,29.581,29.6374,29.5247,29.5341,89044.0
2020-04-17 13:10:00,31.44,31.58,31.43,31.55,86551.0,29.5435,29.675,29.5341,29.6468,86551.0
2020-04-17 13:15:00,31.56,31.87,31.55,31.8,357859.0,29.6562,29.9475,29.6468,29.8817,357859.0
2020-04-17 13:20:00,31.81,31.82,31.59,31.71,169958.0,29.8911,29.9005,29.6844,29.7972,169958.0
2020-04-17 13:25:00,31.7,31.82,31.7,31.74,84218.0,29.7878,29.9005,29.7878,29.8254,84218.0
2020-04-17 13:30:00,31.74,31.87,31.74,31.79,108378.0,29.8254,29.9475,29.8254,29.8723,108378.0
2020-04-17 13:35:00,31.78,31.87,31.76,31.79,115882.0,29.8629,29.9475,29.8442,29.8723,115882.0
2020-04-17 13:40:00,31.81,31.91,31.73,31.74,135026.0,29.8911,29.9851,29.816,29.8254,135026.0
2020-04-17 13:45:00,31.73,31.73,31.51,31.57,170251.0,29.816,29.816,29.6092,29.6656,170251.0
2020-04-17 13:50:00,31.57,31.61,31.52,31.56,76543.0,29.6656,29.7032,29.6186,29.6562,76543.0
2020-04-17 13:55:00,31.57,31.62,31.33,31.42,166785.0,29.6656,29.7126,29.4401,29.5247,166785.0
2020-04-17 14:00:00,31.41,31.42,31.28,31.28,158425.0,29.5153,29.5247,29.3931,29.3931,158425.0
2020-04-17 14:05:00,31.28,31.36,31.2,31.28,193439.0,29.3931,29.4683,29.3179,29.3931,193439.0
2020-04-17 14:10:00,31.28,31.29,31.06,31.16,154204.0,29.3931,29.4025,29.1864,29.2803,154204.0
2020-04-17 14:15:00,31.17,31.28,31.08,31.24,102104.0,29.2897,29.3931,29.2052,29.3555,102104.0
2020-04-17 14:20:00,31.23,31.29,31.19,31.2,107125.0,29.3461,29.4025,29.3085,29.3179,107125.0
2020-04-17 14:25:00,31.2,31.27,31.1,31.11,168183.0,29.3179,29.3837,29.224,29.2334,168183.0
2020-04-17 14:30:00,31.11,31.13,30.9,31.07,375583.0,29.2334,29.2522,29.036,29.1958,375583.0
2020-04-17 14:35:00,31.07,31.09,30.95,30.96,158660.0,29.1958,29.2146,29.083,29.0924,158660.0
2020-04-17 14:40:00,30.96,31.13,30.94,31.08,129627.0,29.0924,29.2522,29.0736,29.2052,129627.0
2020-04-17 14:45:00,31.09,31.35,31.08,31.3,244055.0,29.2146,29.4589,29.2052,29.4119,244055.0
2020-04-17 14:50:00,31.3,31.32,31.11,31.14,270866.0,29.4119,29.4307,29.2334,29.2616,270866.0
2020-04-17 14:55:00,31.15,31.22,31.11,31.19,94675.0,29.271,29.3367,29.2334,29.3085,94675.0
2020-04-17 15:00:00,31.19,31.3,31.18,31.27,139664.0,29.3085,29.4119,29.2991,29.3837,139664.0
2020-04-17 15:05:00,31.27,31.37,31.22,31.31,141850.0,29.3837,29.4777,29.3367,29.4213,141850.0
2020-04-17 15:10:00,31.31,31.37,31.28,31.31,187137.0,29.4213,29.4777,29.3931,29.4213,187137.0
2020-04-17 15:15:00,31.32,31.39,31.23,31.36,157084.0,29.4307,29.4965,29.3461,29.4683,157084.0
2020-04-17 15:20:00,31.36,31.38,31.2,31.23,169819.0,29.4683,29.4871,29.3179,29.3461,169819.0
2020-04-17 15:25:00,31.22,31.26,31.15,31.2,178100.0,29.3367,29.3743,29.271,29.3179,178100.0
2020-04-17 15:30:00,31.2,31.28,31.19,31.22,163917.0,29.3179,29.3931,29.3085,29.3367,163917.0
2020-04-17 15:35:00,31.23,31.32,31.21,31.28,168331.0,29.3461,29.4307,29.3273,29.3931,168331.0
2020-04-17 15:40:00,31.28,31.31,31.21,31.25,262752.0,29.3931,29.4213,29.3273,29.3649,262752.0
2020-04-17 15:45:00,31.26,31.26,31.1,31.12,357545.0,29.3743,29.3743,29.224,29.2428,357545.0
2020-04-17 15:50:00,31.11,31.24,31.08,31.21,590091.0,29.2334,29.3555,29.2052,29.3273,590091.0
2020-04-17 15:55:00,31.21,31.25,31.12,31.19,945233.0,29.3273,29.3649,29.2428,29.3085,945233.0
2020-04-20 09:30:00,30.64,30.65,29.51,29.76,1608605.0,28.7917,28.8011,27.7299,27.9648,1608605.0
2020-04-20 09:35:00,29.73,30.38,29.7,30.06,285864.0,27.9366,28.5474,27.9084,28.2467,285864.0
2020-04-20 09:40:00,30.07,30.55,30.02,30.38,244452.0,28.2561,28.7071,28.2091,28.5474,244452.0
2020-04-20 09:45:00,30.35,30.6,30.33,30.53,168914.0,28.5192,28.7541,28.5004,28.6884,168914.0
2020-04-20 09:50:00,30.53,30.75,30.26,30.3,191933.0,28.6884,28.8951,28.4346,28.4722,191933.0
2020-04-20 09:55:00,30.3,30.63,30.27,30.5,167572.0,28.4722,28.7823,28.444,28.6602,167572.0
2020-04-20 10:00:00,30.49,30.85,30.42,30.76,156568.0,28.6508,28.989,28.585,28.9045,156568.0
2020-04-20 10:05:00,30.76,31.03,30.72,30.94,148194.0,28.9045,29.1582,28.8669,29.0736,148194.0
2020-04-20 10:10:00,30.92,31.09,30.83,30.91,229821.0,29.0548,29.2146,28.9703,29.0454,229821.0
2020-04-20 10:15:00,30.92,31.0,30.82,30.99,175321.0,29.0548,29.13,28.9609,29.1206,175321.0
2020-04-20 10:20:00,30.99,31.05,30.84,30.87,217460.0,29.1206,29.177,28.9797,29.0078,217460.0
2020-04-20 10:25:00,30.88,30.95,30.71,30.83,113138.0,29.0172,29.083,28.8575,28.9703,113138.0
2020-04-20 10:30:00,30.82,30.86,30.7,30.73,113271.0,28.9609,28.9984,28.8481,28.8763,113271.0
2020-04-20 10:35:00,30.72,30.81,30.7,30.81,107041.0,28.8669,28.9515,28.8481,28.9515,107041.0
2020-04-20 10:40:00,30.82,31.04,30.81,30.99,143869.0,28.9609,29.1676,28.9515,29.1206,143869.0
2020-04-20 10:45:00,30.99,31.15,30.97,31.04,143755.0,29.1206,29.271,29.1018,29.1676,143755.0
2020-04-20 10:50:00,31.04,31.12,30.95,31.1,98900.0,29.1676,29.2428,29.083,29.224,98900.0
2020-04-20 10:55:00,31.11,31.19,31.05,31.12,150197.0,29.2334,29.3085,29.177,29.2428,150197.0
2020-04-20 11:00:00,31.11,31.19,31.01,31.06,369567.0,29.2334,29.3085,29.1394,29.1864,369567.0
2020-04-20 11:05:00,31.06,31.15,31.03,31.09,67837.0,29.1864,29.271,29.1582,29.2146,67837.0
2020-04-20 11:10:00,31.08,31.16,31.03,31.14,74712.0,29.2052,29.2803,29.1582,29.2616,74712.0
2020-04-20 11:15:00,31.15,31.27,31.12,31.21,195464.0,29.271,29.3837,29.2428,29.3273,195464.0
2020-04-20 11:20:00,31.21,31.29,31.21,31.28,71641.0,29.3273,29.4025,29.3273,29.3931,71641.0
2020-04-20 11:25:00,31.28,31.29,31.11,31.18,131961.0,29.3931,29.4025,29.2334,29.2991,131961.0
2020-04-20 11:30:00,31.16,31.18,31.08,31.12,99792.0,29.2803,29.2991,29.2052,29.2428,99792.0
2020-04-20 11:35:00,31.12,31.19,31.03,31.14,157798.0,29.2428,29.3085,29.1582,29.2616,157798.0
2020-04-20 11:40:00,31.15,31.2,31.07,31.17,104280.0,29.271,29.3179,29.1958,29.2897,104280.0
2020-04-20 11:45:00,31.16,31.21,31.1,31.11,90373.0,29.2803,29.3273,29.224,29.2334,90373.0
2020-04-20 11:50:00,31.1,31.1,31.01,31.05,108024.0,29.224,29.224,29.1394,29.177,108024.0
2020-04-20 11:55:00,31.04,31.08,31.01,31.06,81561.0,29.1676,29.2052,29.1394,29.1864,81561.0
2020-04-20 12:00:00,31.06,31.12,30.95,30.99,198494.0,29.1864,29.2428,29.083,29.1206,198494.0
2020-04-20 12:05:00,30.98,31.22,30.97,31.17,126406.0,29.1112,29.3367,29.1018,29.2897,126406.0
2020-04-20 12:10:00,31.18,31.21,30.98,31.05,89115.0,29.2991,29.3273,29.1112,29.177,89115.0
2020-04-20 12:15:00,31.05,31.19,31.03,31.18,134384.0,29.177,29.3085,29.1582,29.2991,134384.0
2020-04-20 12:20:00,31.18,31.26,31.1,31.13,128937.0,29.2991,29.3743,29.224,29.2522,128937.0
2020-04-20 12:25:00,31.14,31.22,31.13,31.15,71110.0,29.2616,29.3367,29.2522,29.271,71110.0
2020-04-20 12:30:00,31.16,31.25,31.15,31.25,82642.0,29.2803,29.3649,29.271,29.3649,82642.0
2020-04-20 12:35:00,31.25,31.37,31.21,31.35,130887.0,29.3649,29.4777,29.3273,29.4589,130887.0
2020-04-20 12:40:00,31.35,31.39,31.3,31.37,99157.0,29.4589,29.4965,29.4119,29.4777,99157.0
2020-04-20 12:45:00,31.37,31.4,31.3,31.36,119334.0,29.4777,29.5059,29.4119,29.4683,119334.0
2020-04-20 12:50:00,31.37,31.39,31.26,31.26,89306.0,29.4777,29.4965,29.3743,29.3743,89306.0
2020-04-20 12:55:00,31.26,31.3,31.21,31.22,88641.0,29.3743,29.4119,29.3273,29.3367,88641.0
2020-04-20 13:00:00,31.23,31.24,31.09,31.13,86681.0,29.3461,29.3555,29.2146,29.2522,86681.0
2020-04-20 13:05:00,31.15,31.2,31.12,31.18,64069.0,29.271,29.3179,29.2428,29.2991,64069.0
2020-04-20 13:10:00,31.18,31.22,31.11,31.12,71919.0,29.2991,29.3367,29.2334,29.2428,71919.0
2020-04-20 13:15:00,31.12,31.21,31.09,31.2,66284.0,29.2428,29.3273,29.2146,29.3179,66284.0
2020-04-20 13:20:00,31.2,31.25,31.1,31.11,126971.0,29.3179,29.3649,29.224,29.2334,126971.0
2020-04-20 13:25:00,31.11,31.27,31.11,31.26,96292.0,29.2334,29.3837,29.2334,29.3743,96292.0
2020-04-20 13:30:00,31.26,31.3,31.21,31.3,85076.0,29.3743,29.4119,29.3273,29.4119,85076.0
2020-04-20 13:35:00,31.3,31.38,31.26,31.38,183441.0,29.4119,29.4871,29.3743,29.4871,183441.0
2020-04-20 13:40:00,31.38,31.48,31.37,31.44,119694.0,29.4871,29.581,29.4777,29.5435,119694.0
2020-04-20 13:45:00,31.44,31.44,31.27,31.31,72932.0,29.5435,29.5435,29.3837,29.4213,72932.0
2020-04-20 13:50:00,31.32,31.33,31.22,31.28,41303.0,29.4307,29.4401,29.3367,29.3931,41303.0
2020-04-20 13:55:00,31.28,31.34,31.22,31.26,43396.0,29.3931,29.4495,29.3367,29.3743,43396.0
2020-04-20 14:00:00,31.25,31.34,31.21,31.34,56104.0,29.3649,29.4495,29.3273,29.4495,56104.0
2020-04-20 14:05:00,31.33,31.36,31.29,31.32,58704.0,29.4401,29.4683,29.4025,29.4307,58704.0
2020-04-20 14:10:00,31.32,31.34,31.21,31.24,82741.0,29.4307,29.4495,29.3273,29.3555,82741.0
2020-04-20 14:15:00,31.24,31.26,31.15,31.21,80844.0,29.3555,29.3743,29.271,29.3273,80844.0
2020-04-20 14:20:00,31.2,31.23,31.03,31.04,86578.0,29.3179,29.3461,29.1582,29.1676,86578.0
2020-04-20 14:25:00,31.05,31.09,30.82,30.85,230708.0,29.177,29.2146,28.9609,28.989,230708.0
2020-04-20 14:30:00,30.85,31.02,30.84,30.91,87647.0,28.989,29.1488,28.9797,29.0454,87647.0
2020-04-20 14:35:00,30.9,30.98,30.87,30.87,47986.0,29.036,29.1112,29.0078,29.0078,47986.0
2020-04-20 14:40:00,30.89,30.91,30.85,30.89,64559.0,29.0266,29.0454,28.989,29.0266,64559.0
2020-04-20 14:45:00,30.87,30.93,30.81,30.92,98600.0,29.0078,29.0642,28.9515,29.0548,98600.0
2020-04-20 14:50:00,30.91,30.92,30.8,30.81,75791.0,29.0454,29.0548,28.9421,28.9515,75791.0
2020-04-20 14:55:00,30.81,30.84,30.72,30.73,101356.0,28.9515,28.9797,28.8669,28.8763,101356.0
2020-04-20 15:00:00,30.75,30.86,30.73,30.8,103986.0,28.8951,28.9984,28.8763,28.9421,103986.0
2020-04-20 15:05:00,30.82,30.88,30.71,30.84,78479.0,28.9609,29.0172,28.8575,28.9797,78479.0
2020-04-20 15:10:00,30.85,30.91,30.78,30.84,75427.0,28.989,29.0454,28.9233,28.9797,75427.0
2020-04-20 15:15:00,30.85,30.89,30.79,30.79,80415.0,28.989,29.0266,28.9327,28.9327,80415.0
2020-04-20 15:20:00,30.8,30.99,30.79,30.99,84540.0,28.9421,29.1206,28.9327,29.1206,84540.0
2020-04-20 15:25:00,30.99,31.05,30.93,31.03,81185.0,29.1206,29.177,29.0642,29.1582,81185.0
2020-04-20 15:30:00,31.03,31.06,30.93,31.05,83077.0,29.1582,29.1864,29.0642,29.177,83077.0
2020-04-20 15:35:00,31.06,31.11,31.0,31.02,104468.0,29.1864,29.2334,29.13,29.1488,104468.0
2020-04-20 15:40:00,31.03,31.1,31.02,31.08,110188.0,29.1582,29.224,29.1488,29.2052,110188.0
2020-04-20 15:45:00,31.08,31.16,31.05,31.15,140966.0,29.2052,29.2803,29.177,29.271,140966.0
2020-04-20 15:50:00,31.15,31.15,31.01,31.05,286784.0,29.271,29.271,29.1394,29.177,286784.0
2020-04-20 15:55:00,31.05,31.21,31.04,31.05,519798.0,29.177,29.3273,29.1676,29.177,519798.0
2020-04-21 09:30:00,30.05,30.75,29.6,30.57,685795.0,28.2373,28.8951,27.8145,28.7259,685795.0
2020-04-21 09:35:00,30.6,30.72,30.42,30.58,158712.0,28.7541,28.8669,28.585,28.7353,158712.0
2020-04-21 09:40:00,30.57,30.89,30.54,30.77,140160.0,28.7259,29.0266,28.6977,28.9139,140160.0
2020-04-21 09:45:00,30.77,30.97,30.71,30.94,162253.0,28.9139,29.1018,28.8575,29.0736,162253.0
2020-04-21 09:50:00,30.95,31.06,30.88,30.99,126364.0,29.083,29.1864,29.0172,29.1206,126364.0
2020-04-21 09:55:00,30.99,31.11,30.92,31.08,130588.0,29.1206,29.2334,29.0548,29.2052,130588.0
2020-04-21 10:00:00,31.07,31.1,30.93,30.98,114965.0,29.1958,29.224,29.0642,29.1112,114965.0
2020-04-21 10:05:00,30.99,31.07,30.82,30.96,126413.0,29.1206,29.1958,28.9609,29.0924,126413.0
2020-04-21 10:10:00,31.0,31.14,30.86,30.9,131068.0,29.13,29.2616,28.9984,29.036,131068.0
2020-04-21 10:15:00,30.89,31.11,30.87,31.08,76579.0,29.0266,29.2334,29.0078,29.2052,76579.0
2020-04-21 10:20:00,31.1,31.22,31.0,31.19,141222.0,29.224,29.3367,29.13,29.3085,141222.0
2020-04-21 10:25:00,31.18,31.23,31.07,31.15,135700.0,29.2991,29.3461,29.1958,29.271,135700.0
2020-04-21 10:30:00,31.15,31.2,30.95,31.02,71330.0,29.271,29.3179,29.083,29.1488,71330.0
2020-04-21 10:35:00,31.03,31.05,30.94,30.97,68956.0,29.1582,29.177,29.0736,29.1018,68956.0
2020-04-21 10:40:00,30.96,31.02,30.91,30.98,54545.0,29.0924,29.1488,29.0454,29.1112,54545.0
2020-04-21 10:45:00,30.98,31.04,30.86,30.89,76496.0,29.1112,29.1676,28.9984,29.0266,76496.0
2020-04-21 10:50:00,30.88,30.9,30.8,30.89,60117.0,29.0172,29.036,28.9421,29.0266,60117.0
2020-04-21 10:55:00,30.9,30.95,30.77,30.84,124386.0,29.036,29.083,28.9139,28.9797,124386.0
2020-04-21 11:00:00,30.84,30.85,30.71,30.71,74872.0,28.9797,28.989,28.8575,28.8575,74872.0
2020-04-21 11:05:00,30.71,30.83,30.71,30.74,128004.0,28.8575,28.9703,28.8575,28.8857,128004.0
2020-04-21 11:10:00,30.73,30.75,30.58,30.59,116409.0,28.8763,28.8951,28.7353,28.7447,116409.0
2020-04-21 11:15:00,30.59,30.79,30.56,30.78,67653.0,28.7447,28.9327,28.7165,28.9233,67653.0
2020-04-21 11:20:00,30.78,30.86,30.72,30.72,66382.0,28.9233,28.9984,28.8669,28.8669,66382.0
2020-04-21 11:25:00,30.71,30.77,30.53,30.58,87965.0,28.8575,28.9139,28.6884,28.7353,87965.0
2020-04-21 11:30:00,30.6,30.74,30.59,30.61,68642.0,28.7541,28.8857,28.7447,28.7635,68642.0
2020-04-21 11:35:00,30.62,30.62,30.35,30.39,163165.0,28.7729,28.7729,28.5192,28.5568,163165.0
2020-04-21 11:40:00,30.39,30.41,30.32,30.33,92063.0,28.5568,28.5756,28.491,28.5004,92063.0
2020-04-21 11:45:00,30.34,30.41,30.3,30.33,77538.0,28.5098,28.5756,28.4722,28.5004,77538.0
2020-04-21 11:50:00,30.32,30.39,30.26,30.33,69521.0,28.491,28.5568,28.4346,28.5004,69521.0
2020-04-21 11:55:00,30.32,30.41,30.28,30.37,90626.0,28.491,28.5756,28.4534,28.538,90626.0
2020-04-21 12:00:00,30.38,30.39,30.26,30.26,73928.0,28.5474,28.5568,28.4346,28.4346,73928.0
2020-04-21 12:05:00,30.26,30.37,30.25,30.34,54924.0,28.4346,28.538,28.4252,28.5098,54924.0
2020-04-21 12:10:00,30.36,30.47,30.32,30.33,81498.0,28.5286,28.632,28.491,28.5004,81498.0
2020-04-21 12:15:00,30.33,30.36,30.22,30.23,75921.0,28.5004,28.5286,28.3971,28.4064,75921.0
2020-04-21 12:20:00,30.24,30.33,30.23,30.27,53236.0,28.4158,28.5004,28.4064,28.444,53236.0
2020-04-21 12:25:00,30.28,30.35,30.17,30.2,89380.0,28.4534,28.5192,28.3501,28.3783,89380.0
2020-04-21 12:30:00,30.21,30.25,30.06,30.08,68568.0,28.3877,28.4252,28.2467,28.2655,68568.0
2020-04-21 12:35:00,30.08,30.12,29.99,30.07,318500.0,28.2655,28.3031,28.1809,28.2561,318500.0
2020-04-21 12:40:00,30.06,30.11,30.01,30.02,106971.0,28.2467,28.2937,28.1997,28.2091,106971.0
2020-04-21 12:45:00,30.01,30.11,30.01,30.08,104526.0,28.1997,28.2937,28.1997,28.2655,104526.0
2020-04-21 12:50:00,30.1,30.22,30.07,30.19,93204.0,28.2843,28.3971,28.2561,28.3689,93204.0
2020-04-21 12:55:00,30.18,30.21,30.15,30.21,45676.0,28.3595,28.3877,28.3313,28.3877,45676.0
2020-04-21 13:00:00,30.21,30.26,30.12,30.19,62628.0,28.3877,28.4346,28.3031,28.3689,62628.0
2020-04-21 13:05:00,30.2,30.2,30.12,30.15,50646.0,28.3783,28.3783,28.3031,28.3313,50646.0
2020-04-21 13:10:00,30.15,30.17,30.03,30.05,74802.0,28.3313,28.3501,28.2185,28.2373,74802.0
2020-04-21 13:15:00,30.06,30.12,30.04,30.08,59096.0,28.2467,28.3031,28.2279,28.2655,59096.0
2020-04-21 13:20:00,30.09,30.2,30.07,30.14,77328.0,28.2749,28.3783,28.2561,28.3219,77328.0
2020-04-21 13:25:00,30.14,30.24,30.14,30.19,72000.0,28.3219,28.4158,28.3219,28.3689,72000.0
2020-04-21 13:30:00,30.19,30.24,30.15,30.24,70050.0,28.3689,28.4158,28.3313,28.4158,70050.0
2020-04-21 13:35:00,30.23,30.35,30.2,30.33,107371.0,28.4064,28.5192,28.3783,28.5004,107371.0
2020-04-21 13:40:00,30.33,30.34,30.09,30.1,126334.0,28.5004,28.5098,28.2749,28.2843,126334.0
2020-04-21 13:45:00,30.11,30.18,30.08,30.13,63108.0,28.2937,28.3595,28.2655,28.3125,63108.0
2020-04-21 13:50:00,30.14,30.14,30.02,30.03,150198.0,28.3219,28.3219,28.2091,28.2185,150198.0
2020-04-21 13:55:00,30.04,30.08,30.0,30.01,126233.0,28.2279,28.2655,28.1903,28.1997,126233.0
2020-04-21 14:00:00,30.01,30.11,29.9,30.1,270093.0,28.1997,28.2937,28.0964,28.2843,270093.0
2020-04-21 14:05:00,30.11,30.18,30.06,30.08,108916.0,28.2937,28.3595,28.2467,28.2655,108916.0
2020-04-21 14:10:00,30.08,30.16,30.05,30.12,61935.0,28.2655,28.3407,28.2373,28.3031,61935.0
2020-04-21 14:15:00,30.12,30.15,30.01,30.06,118855.0,28.3031,28.3313,28.1997,28.2467,118855.0
2020-04-21 14:20:00,30.07,30.26,30.05,30.21,95560.0,28.2561,28.4346,28.2373,28.3877,95560.0
2020-04-21 14:25:00,30.21,30.26,30.16,30.2,78745.0,28.3877,28.4346,28.3407,28.3783,78745.0
2020-04-21 14:30:00,30.2,30.27,30.19,30.25,68887.0,28.3783,28.444,28.3689,28.4252,68887.0
2020-04-21 14:35:00,30.25,30.29,30.21,30.23,57680.0,28.4252,28.4628,28.3877,28.4064,57680.0
2020-04-21 14:40:00,30.23,30.24,30.17,30.22,53042.0,28.4064,28.4158,28.3501,28.3971,53042.0
2020-04-21 14:45:00,30.21,30.29,30.19,30.25,55702.0,28.3877,28.4628,28.3689,28.4252,55702.0
2020-04-21 14:50:00,30.24,30.3,30.2,30.26,89498.0,28.4158,28.4722,28.3783,28.4346,89498.0
2020-04-21 14:55:00,30.26,30.29,30.22,30.25,45261.0,28.4346,28.4628,28.3971,28.4252,45261.0
2020-04-21 15:00:00,30.26,30.33,30.23,30.33,57647.0,28.4346,28.5004,28.4064,28.5004,57647.0
2020-04-21 15:05:00,30.33,30.33,30.16,30.23,101081.0,28.5004,28.5004,28.3407,28.4064,101081.0
2020-04-21 15:10:00,30.23,30.32,30.23,30.3,73406.0,28.4064,28.491,28.4064,28.4722,73406.0
2020-04-21 15:15:00,30.31,30.37,30.27,30.3,83631.0,28.4816,28.538,28.444,28.4722,83631.0
2020-04-21 15:20:00,30.3,30.33,30.21,30.24,103750.0,28.4722,28.5004,28.3877,28.4158,103750.0
2020-04-21 15:25:00,30.23,30.27,30.13,30.13,91309.0,28.4064,28.444,28.3125,28.3125,91309.0
2020-04-21 15:30:00,30.13,30.15,30.02,30.08,144048.0,28.3125,28.3313,28.2091,28.2655,144048.0
2020-04-21 15:35:00,30.08,30.2,30.08,30.16,162235.0,28.2655,28.3783,28.2655,28.3407,162235.0
2020-04-21 15:40:00,30.16,30.19,30.1,30.14,138315.0,28.3407,28.3689,28.2843,28.3219,138315.0
2020-04-21 15:45:00,30.15,30.21,30.14,30.16,158384.0,28.3313,28.3877,28.3219,28.3407,158384.0
2020-04-21 15:50:00,30.16,30.17,30.06,30.1,376746.0,28.3407,28.3501,28.2467,28.2843,376746.0
2020-04-21 15:55:00,30.1,30.18,30.08,30.11,583336.0,28.2843,28.3595,28.2655,28.2937,583336.0
2020-04-22 09:30:00,30.63,30.8,30.3,30.55,365498.0,28.7823,28.9421,28.4722,28.7071,365498.0
2020-04-22 09:35:00,30.59,30.71,30.48,30.49,171666.0,28.7447,28.8575,28.6414,28.6508,171666.0
2020-04-22 09:40:00,30.5,30.79,30.46,30.67,228505.0,28.6602,28.9327,28.6226,28.8199,228505.0
2020-04-22 09:45:00,30.71,30.81,30.5,30.5,102305.0,28.8575,28.9515,28.6602,28.6602,102305.0
2020-04-22 09:50:00,30.51,30.71,30.51,30.54,79765.0,28.6696,28.8575,28.6696,28.6977,79765.0
2020-04-22 09:55:00,30.56,30.8,30.56,30.71,86571.0,28.7165,28.9421,28.7165,28.8575,86571.0
2020-04-22 10:00:00,30.72,30.8,30.58,30.62,96009.0,28.8669,28.9421,28.7353,28.7729,96009.0
2020-04-22 10:05:00,30.63,30.67,30.41,30.53,179543.0,28.7823,28.8199,28.5756,28.6884,179543.0
2020-04-22 10:10:00,30.53,30.55,30.07,30.09,208035.0,28.6884,28.7071,28.2561,28.2749,208035.0
2020-04-22 10:15:00,30.1,30.23,30.04,30.09,184518.0,28.2843,28.4064,28.2279,28.2749,184518.0
2020-04-22 10:20:00,30.09,30.24,30.07,30.14,108381.0,28.2749,28.4158,28.2561,28.3219,108381.0
2020-04-22 10:25:00,30.15,30.25,29.88,29.92,251410.0,28.3313,28.4252,28.0776,28.1151,251410.0
2020-04-22 10:30:00,29.92,30.03,29.85,29.96,199370.0,28.1151,28.2185,28.0494,28.1527,199370.0
2020-04-22 10:35:00,29.96,30.16,29.96,30.0,163531.0,28.1527,28.3407,28.1527,28.1903,163531.0
2020-04-22 10:40:00,30.0,30.05,29.91,29.96,136338.0,28.1903,28.2373,28.1058,28.1527,136338.0
2020-04-22 10:45:00,29.96,30.11,29.96,30.09,94216.0,28.1527,28.2937,28.1527,28.2749,94216.0
2020-04-22 10:50:00,30.08,30.1,29.96,30.03,103383.0,28.2655,28.2843,28.1527,28.2185,103383.0
2020-04-22 10:55:00,30.05,30.09,29.93,29.98,89650.0,28.2373,28.2749,28.1245,28.1715,89650.0
2020-04-22 11:00:00,29.98,30.0,29.85,29.97,133631.0,28.1715,28.1903,28.0494,28.1621,133631.0
2020-04-22 11:05:00,29.97,30.0,29.86,29.89,113394.0,28.1621,28.1903,28.0588,28.087,113394.0
2020-04-22 11:10:00,29.9,30.01,29.87,29.97,80720.0,28.0964,28.1997,28.0682,28.1621,80720.0
2020-04-22 11:15:00,29.97,30.11,29.96,30.04,112148.0,28.1621,28.2937,28.1527,28.2279,112148.0
2020-04-22 11:20:00,30.04,30.1,29.93,29.98,105103.0,28.2279,28.2843,28.1245,28.1715,105103.0
2020-04-22 11:25:00,29.98,30.0,29.9,29.91,70181.0,28.1715,28.1903,28.0964,28.1058,70181.0
2020-04-22 11:30:00,29.91,29.92,29.71,29.73,275744.0,28.1058,28.1151,27.9178,27.9366,275744.0
2020-04-22 11:35:00,29.72,29.85,29.7,29.84,131427.0,27.9272,28.0494,27.9084,28.04,131427.0
2020-04-22 11:40:00,29.84,29.97,29.79,29.93,124472.0,28.04,28.1621,27.993,28.1245,124472.0
2020-04-22 11:45:00,29.94,29.96,29.81,29.87,91654.0,28.1339,28.1527,28.0118,28.0682,91654.0
2020-04-22 11:50:00,29.87,29.89,29.8,29.86,121805.0,28.0682,28.087,28.0024,28.0588,121805.0
2020-04-22 11:55:00,29.86,29.92,29.83,29.91,76288.0,28.0588,28.1151,28.0306,28.1058,76288.0
2020-04-22 12:00:00,29.93,30.05,29.92,30.04,138027.0,28.1245,28.2373,28.1151,28.2279,138027.0
2020-04-22 12:05:00,30.05,30.11,30.01,30.07,153529.0,28.2373,28.2937,28.1997,28.2561,153529.0
2020-04-22 12:10:00,30.07,30.18,30.05,30.11,129197.0,28.2561,28.3595,28.2373,28.2937,129197.0
2020-04-22 12:15:00,30.12,30.13,30.01,30.02,78845.0,28.3031,28.3125,28.1997,28.2091,78845.0
2020-04-22 12:20:00,30.02,30.03,29.95,30.03,93871.0,28.2091,28.2185,28.1433,28.2185,93871.0
2020-04-22 12:25:00,30.02,30.02,29.92,29.99,66165.0,28.2091,28.2091,28.1151,28.1809,66165.0
2020-04-22 12:30:00,30.0,30.02,29.96,29.98,39168.0,28.1903,28.2091,28.1527,28.1715,39168.0
2020-04-22 12:35:00,29.99,30.01,29.93,29.99,70015.0,28.1809,28.1997,28.1245,28.1809,70015.0
2020-04-22 12:40:00,29.99,30.01,29.85,29.85,107993.0,28.1809,28.1997,28.0494,28.0494,107993.0
2020-04-22 12:45:00,29.86,29.89,29.8,29.83,93568.0,28.0588,28.087,28.0024,28.0306,93568.0
2020-04-22 12:50:00,29.81,29.82,29.65,29.68,204901.0,28.0118,28.0212,27.8614,27.8896,204901.0
2020-04-22 12:55:00,29.67,29.75,29.65,29.73,114538.0,27.8802,27.9554,27.8614,27.9366,114538.0
2020-04-22 13:00:00,29.73,29.75,29.56,29.59,157180.0,27.9366,27.9554,27.7769,27.8051,157180.0
2020-04-22 13:05:00,29.6,29.65,29.57,29.58,104070.0,27.8145,27.8614,27.7863,27.7957,104070.0
2020-04-22 13:10:00,29.59,29.63,29.56,29.59,110069.0,27.8051,27.8426,27.7769,27.8051,110069.0
2020-04-22 13:15:00,29.6,29.62,29.55,29.59,138887.0,27.8145,27.8332,27.7675,27.8051,138887.0
2020-04-22 13:20:00,29.59,29.61,29.56,29.56,110446.0,27.8051,27.8238,27.7769,27.7769,110446.0
2020-04-22 13:25:00,29.56,29.59,29.52,29.59,107185.0,27.7769,27.8051,27.7393,27.8051,107185.0
2020-04-22 13:30:00,29.58,29.62,29.51,29.51,119866.0,27.7957,27.8332,27.7299,27.7299,119866.0
2020-04-22 13:35:00,29.51,29.52,29.01,29.05,712823.0,27.7299,27.7393,27.26,27.2976,712823.0
2020-04-22 13:40:00,29.05,29.09,28.8,29.09,713108.0,27.2976,27.3352,27.0627,27.3352,713108.0
2020-04-22 13:45:00,29.08,29.15,28.94,29.06,299671.0,27.3258,27.3916,27.1943,27.307,299671.0
2020-04-22 13:50:00,29.06,29.22,29.06,29.18,195859.0,27.307,27.4574,27.307,27.4198,195859.0
2020-04-22 13:55:00,29.18,29.38,29.15,29.36,192309.0,27.4198,27.6077,27.3916,27.5889,192309.0
2020-04-22 14:00:00,29.36,29.5,29.32,29.43,318083.0,27.5889,27.7205,27.5513,27.6547,318083.0
2020-04-22 14:05:00,29.44,29.59,29.36,29.52,230173.0,27.6641,27.8051,27.5889,27.7393,230173.0
2020-04-22 14:10:00,29.52,29.56,29.42,29.52,102959.0,27.7393,27.7769,27.6453,27.7393,102959.0
2020-04-22 14:15:00,29.51,29.53,29.42,29.46,125652.0,27.7299,27.7487,27.6453,27.6829,125652.0
2020-04-22 14:20:00,29.47,29.63,29.46,29.6,118548.0,27.6923,27.8426,27.6829,27.8145,118548.0
2020-04-22 14:25:00,29.61,29.75,29.58,29.75,201477.0,27.8238,27.9554,27.7957,27.9554,201477.0
2020-04-22 14:30:00,29.75,29.75,29.57,29.6,139869.0,27.9554,27.9554,27.7863,27.8145,139869.0
2020-04-22 14:35:00,29.61,29.61,29.51,29.56,141552.0,27.8238,27.8238,27.7299,27.7769,141552.0
2020-04-22 14:40:00,29.55,29.67,29.53,29.67,118759.0,27.7675,27.8802,27.7487,27.8802,118759.0
2020-04-22 14:45:00,29.67,29.79,29.65,29.77,109038.0,27.8802,27.993,27.8614,27.9742,109038.0
2020-04-22 14:50:00,29.77,29.78,29.55,29.58,120728.0,27.9742,27.9836,27.7675,27.7957,120728.0
2020-04-22 14:55:00,29.58,29.67,29.57,29.62,111248.0,27.7957,27.8802,27.7863,27.8332,111248.0
2020-04-22 15:00:00,29.63,29.8,29.62,29.78,86252.0,27.8426,28.0024,27.8332,27.9836,86252.0
2020-04-22 15:05:00,29.78,29.84,29.73,29.77,273509.0,27.9836,28.04,27.9366,27.9742,273509.0
2020-04-22 15:10:00,29.76,29.91,29.76,29.88,150386.0,27.9648,28.1058,27.9648,28.0776,150386.0
2020-04-22 15:15:00,29.87,29.94,29.87,29.87,112582.0,28.0682,28.1339,28.0682,28.0682,112582.0
2020-04-22 15:20:00,29.88,29.96,29.85,29.86,129301.0,28.0776,28.1527,28.0494,28.0588,129301.0
2020-04-22 15:25:00,29.87,29.93,29.83,29.84,111881.0,28.0682,28.1245,28.0306,28.04,111881.0
2020-04-22 15:30:00,29.84,29.9,29.7,29.72,160580.0,28.04,28.0964,27.9084,27.9272,160580.0
2020-04-22 15:35:00,29.72,29.8,29.71,29.78,116124.0,27.9272,28.0024,27.9178,27.9836,116124.0
2020-04-22 15:40:00,29.77,29.81,29.71,29.8,188586.0,27.9742,28.0118,27.9178,28.0024,188586.0
2020-04-22 15:45:00,29.81,29.85,29.74,29.84,150808.0,28.0118,28.0494,27.946,28.04,150808.0
2020-04-22 15:50:00,29.83,29.84,29.75,29.84,325276.0,28.0306,28.04,27.9554,28.04,325276.0
2020-04-22 15:55:00,29.84,29.84,29.68,29.68,544621.0,28.04,28.04,27.8896,27.8896,544621.0
2020-04-23 09:30:00,29.81,29.88,29.59,29.61,407736.0,28.0118,28.0776,27.8051,27.8238,407736.0
2020-04-23 09:35:00,29.61,30.08,29.61,30.01,282142.0,27.8238,28.2655,27.8238,28.1997,282142.0
2020-04-23 09:40:00,30.01,30.1,29.85,29.88,206758.0,28.1997,28.2843,28.0494,28.0776,206758.0
2020-04-23 09:45:00,29.9,30.01,29.89,29.98,174437.0,28.0964,28.1997,28.087,28.1715,174437.0
2020-04-23 09:50:00,29.96,29.98,29.76,29.78,105316.0,28.1527,28.1715,27.9648,27.9836,105316.0
2020-04-23 09:55:00,29.78,30.08,29.74,30.06,131532.0,27.9836,28.2655,27.946,28.2467,131532.0
2020-04-23 10:00:00,30.08,30.16,29.97,30.06,183000.0,28.2655,28.3407,28.1621,28.2467,183000.0
2020-04-23 10:05:00,30.08,30.21,30.06,30.21,102719.0,28.2655,28.3877,28.2467,28.3877,102719.0
2020-04-23 10:10:00,30.19,30.22,30.09,30.16,106994.0,28.3689,28.3971,28.2749,28.3407,106994.0
2020-04-23 10:15:00,30.17,30.17,30.06,30.11,68951.0,28.3501,28.3501,28.2467,28.2937,68951.0
2020-04-23 10:20:00,30.1,30.17,30.04,30.16,103011.0,28.2843,28.3501,28.2279,28.3407,103011.0
2020-04-23 10:25:00,30.16,30.23,30.11,30.22,104058.0,28.3407,28.4064,28.2937,28.3971,104058.0
2020-04-23 10:30:00,30.22,30.3,30.15,30.28,133246.0,28.3971,28.4722,28.3313,28.4534,133246.0
2020-04-23 10:35:00,30.26,30.33,30.21,30.3,100078.0,28.4346,28.5004,28.3877,28.4722,100078.0
2020-04-23 10:40:00,30.32,30.37,30.29,30.34,97331.0,28.491,28.538,28.4628,28.5098,97331.0
2020-04-23 10:45:00,30.35,30.4,30.13,30.21,137022.0,28.5192,28.5662,28.3125,28.3877,137022.0
2020-04-23 10:50:00,30.22,30.36,30.18,30.3,84141.0,28.3971,28.5286,28.3595,28.4722,84141.0
2020-04-23 10:55:00,30.3,30.37,30.26,30.29,67093.0,28.4722,28.538,28.4346,28.4628,67093.0
2020-04-23 11:00:00,30.29,30.35,30.21,30.32,104469.0,28.4628,28.5192,28.3877,28.491,104469.0
2020-04-23 11:05:00,30.32,30.35,30.21,30.27,71089.0,28.491,28.5192,28.3877,28.444,71089.0
2020-04-23 11:10:00,30.28,30.41,30.27,30.41,89989.0,28.4534,28.5756,28.444,28.5756,89989.0
2020-04-23 11:15:00,30.41,30.56,30.39,30.51,161806.0,28.5756,28.7165,28.5568,28.6696,161806.0
2020-04-23 11:20:00,30.51,30.52,30.42,30.49,83964.0,28.6696,28.679,28.585,28.6508,83964.0
2020-04-23 11:25:00,30.5,30.56,30.43,30.44,153319.0,28.6602,28.7165,28.5944,28.6038,153319.0
2020-04-23 11:30:00,30.45,30.49,30.37,30.39,49718.0,28.6132,28.6508,28.538,28.5568,49718.0
2020-04-23 11:35:00,30.38,30.4,30.26,30.3,94229.0,28.5474,28.5662,28.4346,28.4722,94229.0
2020-04-23 11:40:00,30.31,30.46,30.29,30.39,62757.0,28.4816,28.6226,28.4628,28.5568,62757.0
2020-04-23 11:45:00,30.38,30.42,30.31,30.4,52010.0,28.5474,28.585,28.4816,28.5662,52010.0
2020-04-23 11:50:00,30.39,30.52,30.37,30.49,84473.0,28.5568,28.679,28.538,28.6508,84473.0
2020-04-23 11:55:00,30.49,30.63,30.49,30.63,151397.0,28.6508,28.7823,28.6508,28.7823,151397.0
2020-04-23 12:00:00,30.63,30.72,30.62,30.7,174507.0,28.7823,28.8669,28.7729,28.8481,174507.0
2020-04-23 12:05:00,30.7,30.78,30.61,30.63,157302.0,28.8481,28.9233,28.7635,28.7823,157302.0
2020-04-23 12:10:00,30.64,30.66,30.5,30.55,118329.0,28.7917,28.8105,28.6602,28.7071,118329.0
2020-04-23 12:15:00,30.55,30.64,30.52,30.63,87813.0,28.7071,28.7917,28.679,28.7823,87813.0
2020-04-23 12:20:00,30.63,30.7,30.6,30.69,84645.0,28.7823,28.8481,28.7541,28.8387,84645.0
2020-04-23 12:25:00,30.7,30.75,30.65,30.68,84158.0,28.8481,28.8951,28.8011,28.8293,84158.0
2020-04-23 12:30:00,30.68,30.7,30.61,30.66,102317.0,28.8293,28.8481,28.7635,28.8105,102317.0
2020-04-23 12:35:00,30.67,30.67,30.57,30.62,57568.0,28.8199,28.8199,28.7259,28.7729,57568.0
2020-04-23 12:40:00,30.61,30.69,30.5,30.55,81329.0,28.7635,28.8387,28.6602,28.7071,81329.0
2020-04-23 12:45:00,30.56,30.61,30.28,30.36,246453.0,28.7165,28.7635,28.4534,28.5286,246453.0
2020-04-23 12:50:00,30.35,30.35,30.14,30.3,148181.0,28.5192,28.5192,28.3219,28.4722,148181.0
2020-04-23 12:55:00,30.28,30.43,30.27,30.42,82374.0,28.4534,28.5944,28.444,28.585,82374.0
2020-04-23 13:00:00,30.44,30.56,30.44,30.52,115729.0,28.6038,28.7165,28.6038,28.679,115729.0
2020-04-23 13:05:00,30.52,30.6,30.43,30.58,108870.0,28.679,28.7541,28.5944,28.7353,108870.0
2020-04-23 13:10:00,30.59,30.68,30.56,30.67,176020.0,28.7447,28.8293,28.7165,28.8199,176020.0
2020-04-23 13:15:00,30.66,30.68,30.52,30.54,63471.0,28.8105,28.8293,28.679,28.6977,63471.0
2020-04-23 13:20:00,30.53,30.6,30.46,30.5,125772.0,28.6884,28.7541,28.6226,28.6602,125772.0
2020-04-23 13:25:00,30.5,30.62,30.43,30.59,80977.0,28.6602,28.7729,28.5944,28.7447,80977.0
2020-04-23 13:30:00,30.6,30.66,30.56,30.64,67893.0,28.7541,28.8105,28.7165,28.7917,67893.0
2020-04-23 13:35:00,30.65,30.67,30.53,30.62,76355.0,28.8011,28.8199,28.6884,28.7729,76355.0
2020-04-23 13:40:00,30.62,30.66,30.55,30.6,105570.0,28.7729,28.8105,28.7071,28.7541,105570.0
2020-04-23 13:45:00,30.6,30.66,30.51,30.52,67689.0,28.7541,28.8105,28.6696,28.679,67689.0
2020-04-23 13:50:00,30.53,30.54,30.35,30.36,162766.0,28.6884,28.6977,28.5192,28.5286,162766.0
2020-04-23 13:55:00,30.37,30.49,30.37,30.44,92025.0,28.538,28.6508,28.538,28.6038,92025.0
2020-04-23 14:00:00,30.44,30.48,30.36,30.39,87856.0,28.6038,28.6414,28.5286,28.5568,87856.0
2020-04-23 14:05:00,30.39,30.47,30.34,30.39,52769.0,28.5568,28.632,28.5098,28.5568,52769.0
2020-04-23 14:10:00,30.38,30.42,30.34,30.37,88429.0,28.5474,28.585,28.5098,28.538,88429.0
2020-04-23 14:15:00,30.36,30.49,30.36,30.46,80958.0,28.5286,28.6508,28.5286,28.6226,80958.0
2020-04-23 14:20:00,30.46,30.52,30.41,30.51,45115.0,28.6226,28.679,28.5756,28.6696,45115.0
2020-04-23 14:25:00,30.5,30.57,30.4,30.45,87817.0,28.6602,28.7259,28.5662,28.6132,87817.0
2020-04-23 14:30:00,30.44,30.52,30.41,30.45,36431.0,28.6038,28.679,28.5756,28.6132,36431.0
2020-04-23 14:35:00,30.44,30.46,30.38,30.42,62609.0,28.6038,28.6226,28.5474,28.585,62609.0
2020-04-23 14:40:00,30.43,30.54,30.43,30.49,81509.0,28.5944,28.6977,28.5944,28.6508,81509.0
2020-04-23 14:45:00,30.5,30.54,30.38,30.41,86910.0,28.6602,28.6977,28.5474,28.5756,86910.0
2020-04-23 14:50:00,30.41,30.52,30.38,30.49,70963.0,28.5756,28.679,28.5474,28.6508,70963.0
2020-04-23 14:55:00,30.49,30.54,30.45,30.48,49953.0,28.6508,28.6977,28.6132,28.6414,49953.0
2020-04-23 15:00:00,30.47,30.48,30.43,30.47,42041.0,28.632,28.6414,28.5944,28.632,42041.0
2020-04-23 15:05:00,30.46,30.46,30.35,30.37,67848.0,28.6226,28.6226,28.5192,28.538,67848.0
2020-04-23 15:10:00,30.37,30.37,30.26,30.28,146948.0,28.538,28.538,28.4346,28.4534,146948.0
2020-04-23 15:15:00,30.28,30.31,30.17,30.21,90107.0,28.4534,28.4816,28.3501,28.3877,90107.0
2020-04-23 15:20:00,30.21,30.23,30.15,30.16,86926.0,28.3877,28.4064,28.3313,28.3407,86926.0
2020-04-23 15:25:00,30.17,30.25,30.15,30.25,109348.0,28.3501,28.4252,28.3313,28.4252,109348.0
2020-04-23 15:30:00,30.25,30.26,30.16,30.24,97597.0,28.4252,28.4346,28.3407,28.4158,97597.0
2020-04-23 15:35:00,30.23,30.27,30.2,30.26,111180.0,28.4064,28.444,28.3783,28.4346,111180.0
2020-04-23 15:40:00,30.26,30.35,30.26,30.28,111002.0,28.4346,28.5192,28.4346,28.4534,111002.0
2020-04-23 15:45:00,30.29,30.38,30.28,30.34,134500.0,28.4628,28.5474,28.4534,28.5098,134500.0
2020-04-23 15:50:00,30.33,30.34,30.15,30.17,290502.0,28.5004,28.5098,28.3313,28.3501,290502.0
2020-04-23 15:55:00,30.18,30.19,30.08,30.1,519408.0,28.3595,28.3689,28.2655,28.2843,519408.0
2020-04-24 09:30:00,30.2,30.43,29.83,30.2,384465.0,28.3783,28.5944,28.0306,28.3783,384465.0
2020-04-24 09:35:00,30.22,30.33,30.08,30.19,67898.0,28.3971,28.5004,28.2655,28.3689,67898.0
2020-04-24 09:40:00,30.2,30.21,29.8,29.83,143627.0,28.3783,28.3877,28.0024,28.0306,143627.0
2020-04-24 09:45:00,29.84,29.94,29.75,29.76,112996.0,28.04,28.1339,27.9554,27.9648,112996.0
2020-04-24 09:50:00,29.76,29.89,29.65,29.8,137960.0,27.9648,28.087,27.8614,28.0024,137960.0
2020-04-24 09:55:00,29.81,29.86,29.62,29.63,121662.0,28.0118,28.0588,27.8332,27.8426,121662.0
2020-04-24 10:00:00,29.65,29.74,29.6,29.7,117131.0,27.8614,27.946,27.8145,27.9084,117131.0
2020-04-24 10:05:00,29.72,29.81,29.52,29.55,167263.0,27.9272,28.0118,27.7393,27.7675,167263.0
2020-04-24 10:10:00,29.55,29.64,29.35,29.41,348456.0,27.7675,27.852,27.5795,27.6359,348456.0
2020-04-24 10:15:00,29.42,29.5,29.31,29.42,134926.0,27.6453,27.7205,27.5419,27.6453,134926.0
2020-04-24 10:20:00,29.41,29.45,29.31,29.37,188323.0,27.6359,27.6735,27.5419,27.5983,188323.0
2020-04-24 10:25:00,29.39,29.41,29.25,29.26,150047.0,27.6171,27.6359,27.4856,27.495,150047.0
2020-04-24 10:30:00,29.26,29.37,29.2,29.34,142276.0,27.495,27.5983,27.4386,27.5701,142276.0
2020-04-24 10:35:00,29.34,29.37,29.22,29.23,196289.0,27.5701,27.5983,27.4574,27.4668,196289.0
2020-04-24 10:40:00,29.22,29.31,29.21,29.25,136646.0,27.4574,27.5419,27.448,27.4856,136646.0
2020-04-24 10:45:00,29.26,29.31,29.23,29.28,70428.0,27.495,27.5419,27.4668,27.5138,70428.0
2020-04-24 10:50:00,29.28,29.34,29.28,29.3,120274.0,27.5138,27.5701,27.5138,27.5325,120274.0
2020-04-24 10:55:00,29.3,29.32,29.25,29.3,84174.0,27.5325,27.5513,27.4856,27.5325,84174.0
2020-04-24 11:00:00,29.28,29.3,29.03,29.03,173296.0,27.5138,27.5325,27.2788,27.2788,173296.0
2020-04-24 11:05:00,29.04,29.09,29.01,29.03,164563.0,27.2882,27.3352,27.26,27.2788,164563.0
2020-04-24 11:10:00,29.02,29.04,28.8,28.93,484691.0,27.2694,27.2882,27.0627,27.1849,484691.0
2020-04-24 11:15:00,28.94,29.07,28.92,28.97,173265.0,27.1943,27.3164,27.1755,27.2225,173265.0
2020-04-24 11:20:00,28.98,29.09,28.92,29.05,130087.0,27.2319,27.3352,27.1755,27.2976,130087.0
2020-04-24 11:25:00,29.06,29.2,29.03,29.11,170856.0,27.307,27.4386,27.2788,27.354,170856.0
2020-04-24 11:30:00,29.11,29.17,29.06,29.12,94266.0,27.354,27.4104,27.307,27.3634,94266.0
2020-04-24 11:35:00,29.12,29.19,29.08,29.09,87551.0,27.3634,27.4292,27.3258,27.3352,87551.0
2020-04-24 11:40:00,29.1,29.11,29.01,29.05,97773.0,27.3446,27.354,27.26,27.2976,97773.0
2020-04-24 11:45:00,29.04,29.08,29.0,29.04,68149.0,27.2882,27.3258,27.2506,27.2882,68149.0
2020-04-24 11:50:00,29.06,29.06,28.9,28.92,135597.0,27.307,27.307,27.1567,27.1755,135597.0
2020-04-24 11:55:00,28.92,28.99,28.91,28.98,89393.0,27.1755,27.2412,27.1661,27.2319,89393.0
2020-04-24 12:00:00,28.98,29.05,28.95,28.98,79726.0,27.2319,27.2976,27.2037,27.2319,79726.0
2020-04-24 12:05:00,28.98,29.04,28.98,29.02,47079.0,27.2319,27.2882,27.2319,27.2694,47079.0
2020-04-24 12:10:00,29.01,29.02,28.92,28.95,71267.0,27.26,27.2694,27.1755,27.2037,71267.0
2020-04-24 12:15:00,28.95,28.95,28.9,28.91,83908.0,27.2037,27.2037,27.1567,27.1661,83908.0
2020-04-24 12:20:00,28.91,28.96,28.83,28.93,261665.0,27.1661,27.2131,27.0909,27.1849,261665.0
2020-04-24 12:25:00,28.94,29.09,28.92,29.06,114706.0,27.1943,27.3352,27.1755,27.307,114706.0
2020-04-24 12:30:00,29.07,29.09,29.01,29.06,71031.0,27.3164,27.3352,27.26,27.307,71031.0
2020-04-24 12:35:00,29.05,29.07,29.0,29.05,76572.0,27.2976,27.3164,27.2506,27.2976,76572.0
2020-04-24 12:40:00,29.05,29.33,29.03,29.28,171598.0,27.2976,27.5607,27.2788,27.5138,171598.0
2020-04-24 12:45:00,29.3,29.72,29.29,29.57,287848.0,27.5325,27.9272,27.5232,27.7863,287848.0
2020-04-24 12:50:00,29.61,29.63,29.31,29.33,237388.0,27.8238,27.8426,27.5419,27.5607,237388.0
2020-04-24 12:55:00,29.34,29.4,29.22,29.34,195639.0,27.5701,27.6265,27.4574,27.5701,195639.0
2020-04-24 13:00:00,29.34,29.37,29.18,29.26,159327.0,27.5701,27.5983,27.4198,27.495,159327.0
2020-04-24 13:05:00,29.27,29.27,29.05,29.08,239511.0,27.5044,27.5044,27.2976,27.3258,239511.0
2020-04-24 13:10:00,29.08,29.09,28.96,29.01,152381.0,27.3258,27.3352,27.2131,27.26,152381.0
2020-04-24 13:15:00,29.02,29.08,28.96,29.03,149944.0,27.2694,27.3258,27.2131,27.2788,149944.0
2020-04-24 13:20:00,29.02,29.11,28.93,29.11,279004.0,27.2694,27.354,27.1849,27.354,279004.0
2020-04-24 13:25:00,29.13,29.13,29.02,29.07,101562.0,27.3728,27.3728,27.2694,27.3164,101562.0
2020-04-24 13:30:00,29.08,29.08,29.01,29.03,104125.0,27.3258,27.3258,27.26,27.2788,104125.0
2020-04-24 13:35:00,29.03,29.1,29.01,29.01,113083.0,27.2788,27.3446,27.26,27.26,113083.0
2020-04-24 13:40:00,29.02,29.09,29.01,29.08,100322.0,27.2694,27.3352,27.26,27.3258,100322.0
2020-04-24 13:45:00,29.08,29.16,29.07,29.13,124569.0,27.3258,27.401,27.3164,27.3728,124569.0
2020-04-24 13:50:00,29.14,29.47,29.1,29.42,218821.0,27.3822,27.6923,27.3446,27.6453,218821.0
2020-04-24 13:55:00,29.44,29.48,29.28,29.48,180644.0,27.6641,27.7017,27.5138,27.7017,180644.0
2020-04-24 14:00:00,29.46,29.47,29.33,29.41,86145.0,27.6829,27.6923,27.5607,27.6359,86145.0
2020-04-24 14:05:00,29.44,29.57,29.41,29.47,136869.0,27.6641,27.7863,27.6359,27.6923,136869.0
2020-04-24 14:10:00,29.47,29.52,29.4,29.44,101624.0,27.6923,27.7393,27.6265,27.6641,101624.0
2020-04-24 14:15:00,29.43,29.51,29.4,29.42,93347.0,27.6547,27.7299,27.6265,27.6453,93347.0
2020-04-24 14:20:00,29.42,29.43,29.3,29.36,74259.0,27.6453,27.6547,27.5325,27.5889,74259.0
2020-04-24 14:25:00,29.36,29.36,29.2,29.3,116741.0,27.5889,27.5889,27.4386,27.5325,116741.0
2020-04-24 14:30:00,29.32,29.4,29.32,29.35,70044.0,27.5513,27.6265,27.5513,27.5795,70044.0
2020-04-24 14:35:00,29.35,29.44,29.35,29.41,218804.0,27.5795,27.6641,27.5795,27.6359,218804.0
2020-04-24 14:40:00,29.4,29.45,29.34,29.38,113590.0,27.6265,27.6735,27.5701,27.6077,113590.0
2020-04-24 14:45:00,29.39,29.53,29.38,29.49,87078.0,27.6171,27.7487,27.6077,27.7111,87078.0
2020-04-24 14:50:00,29.5,29.5,29.31,29.32,109092.0,27.7205,27.7205,27.5419,27.5513,109092.0
2020-04-24 14:55:00,29.34,29.4,29.32,29.39,94780.0,27.5701,27.6265,27.5513,27.6171,94780.0
2020-04-24 15:00:00,29.41,29.43,29.34,29.37,252238.0,27.6359,27.6547,27.5701,27.5983,252238.0
2020-04-24 15:05:00,29.36,29.55,29.36,29.54,126951.0,27.5889,27.7675,27.5889,27.7581,126951.0
2020-04-24 15:10:00,29.54,29.56,29.44,29.47,114518.0,27.7581,27.7769,27.6641,27.6923,114518.0
2020-04-24 15:15:00,29.47,29.47,29.4,29.43,96887.0,27.6923,27.6923,27.6265,27.6547,96887.0
2020-04-24 15:20:00,29.43,29.54,29.41,29.53,68114.0,27.6547,27.7581,27.6359,27.7487,68114.0
2020-04-24 15:25:00,29.52,29.53,29.34,29.39,206523.0,27.7393,27.7487,27.5701,27.6171,206523.0
2020-04-24 15:30:00,29.39,29.4,29.26,29.3,121499.0,27.6171,27.6265,27.495,27.5325,121499.0
2020-04-24 15:35:00,29.3,29.39,29.28,29.39,106806.0,27.5325,27.6171,27.5138,27.6171,106806.0
2020-04-24 15:40:00,29.38,29.5,29.37,29.49,135511.0,27.6077,27.7205,27.5983,27.7111,135511.0
2020-04-24 15:45:00,29.49,29.52,29.45,29.52,139533.0,27.7111,27.7393,27.6735,27.7393,139533.0
2020-04-24 15:50:00,29.51,29.51,29.28,29.35,384041.0,27.7299,27.7299,27.5138,27.5795,384041.0
2020-04-24 15:55:00,29.35,29.38,29.3,29.33,366480.0,27.5795,27.6077,27.5325,27.5607,366480.0
2020-04-27 09:30:00,29.79,29.79,29.35,29.39,389372.0,27.993,27.993,27.5795,27.6171,389372.0
2020-04-27 09:35:00,29.4,29.45,29.26,29.29,185539.0,27.6265,27.6735,27.495,27.5232,185539.0
2020-04-27 09:40:00,29.27,29.29,29.03,29.03,344703.0,27.5044,27.5232,27.2788,27.2788,344703.0
2020-04-27 09:45:00,29.04,29.05,28.85,29.02,286260.0,27.2882,27.2976,27.1097,27.2694,286260.0
2020-04-27 09:50:00,29.02,29.11,28.91,28.93,269127.0,27.2694,27.354,27.1661,27.1849,269127.0
2020-04-27 09:55:00,28.95,29.14,28.93,29.09,161939.0,27.2037,27.3822,27.1849,27.3352,161939.0
2020-04-27 10:00:00,29.09,29.11,28.92,29.01,235621.0,27.3352,27.354,27.1755,27.26,235621.0
2020-04-27 10:05:00,29.01,29.03,28.94,29.01,160382.0,27.26,27.2788,27.1943,27.26,160382.0
2020-04-27 10:10:00,29.01,29.24,29.0,29.19,172178.0,27.26,27.4762,27.2506,27.4292,172178.0
2020-04-27 10:15:00,29.2,29.25,29.08,29.2,200183.0,27.4386,27.4856,27.3258,27.4386,200183.0
2020-04-27 10:20:00,29.21,29.25,29.1,29.15,217319.0,27.448,27.4856,27.3446,27.3916,217319.0
2020-04-27 10:25:00,29.16,29.17,29.03,29.1,114868.0,27.401,27.4104,27.2788,27.3446,114868.0
2020-04-27 10:30:00,29.1,29.13,29.05,29.08,126413.0,27.3446,27.3728,27.2976,27.3258,126413.0
2020-04-27 10:35:00,29.09,29.23,29.07,29.16,117585.0,27.3352,27.4668,27.3164,27.401,117585.0
2020-04-27 10:40:00,29.16,29.31,29.13,29.3,165707.0,27.401,27.5419,27.3728,27.5325,165707.0
2020-04-27 10:45:00,29.31,29.42,29.26,29.37,146380.0,27.5419,27.6453,27.495,27.5983,146380.0
2020-04-27 10:50:00,29.35,29.44,29.35,29.4,146418.0,27.5795,27.6641,27.5795,27.6265,146418.0
2020-04-27 10:55:00,29.4,29.44,29.3,29.36,131708.0,27.6265,27.6641,27.5325,27.5889,131708.0
2020-04-27 11:00:00,29.37,29.42,29.32,29.36,117406.0,27.5983,27.6453,27.5513,27.5889,117406.0
2020-04-27 11:05:00,29.35,29.36,29.22,29.33,131824.0,27.5795,27.5889,27.4574,27.5607,131824.0
2020-04-27 11:10:00,29.32,29.33,29.16,29.19,101543.0,27.5513,27.5607,27.401,27.4292,101543.0
2020-04-27 11:15:00,29.19,29.31,29.17,29.3,84286.0,27.4292,27.5419,27.4104,27.5325,84286.0
2020-04-27 11:20:00,29.32,29.35,29.25,29.34,79084.0,27.5513,27.5795,27.4856,27.5701,79084.0
2020-04-27 11:25:00,29.34,29.38,29.31,29.37,81145.0,27.5701,27.6077,27.5419,27.5983,81145.0
2020-04-27 11:30:00,29.35,29.5,29.32,29.49,100636.0,27.5795,27.7205,27.5513,27.7111,100636.0
2020-04-27 11:35:00,29.48,29.49,29.41,29.43,123499.0,27.7017,27.7111,27.6359,27.6547,123499.0
2020-04-27 11:40:00,29.42,29.45,29.37,29.4,264301.0,27.6453,27.6735,27.5983,27.6265,264301.0
2020-04-27 11:45:00,29.38,29.46,29.32,29.43,245060.0,27.6077,27.6829,27.5513,27.6547,245060.0
2020-04-27 11:50:00,29.44,29.6,29.43,29.57,131587.0,27.6641,27.8145,27.6547,27.7863,131587.0
2020-04-27 11:55:00,29.58,29.6,29.45,29.47,182864.0,27.7957,27.8145,27.6735,27.6923,182864.0
2020-04-27 12:00:00,29.47,29.5,29.43,29.48,118793.0,27.6923,27.7205,27.6547,27.7017,118793.0
2020-04-27 12:05:00,29.48,29.63,29.43,29.57,248443.0,27.7017,27.8426,27.6547,27.7863,248443.0
2020-04-27 12:10:00,29.55,29.59,29.45,29.56,117546.0,27.7675,27.8051,27.6735,27.7769,117546.0
2020-04-27 12:15:00,29.56,29.66,29.56,29.63,88045.0,27.7769,27.8708,27.7769,27.8426,88045.0
2020-04-27 12:20:00,29.63,29.65,29.56,29.57,68809.0,27.8426,27.8614,27.7769,27.7863,68809.0
2020-04-27 12:25:00,29.57,29.59,29.53,29.54,156541.0,27.7863,27.8051,27.7487,27.7581,156541.0
2020-04-27 12:30:00,29.53,29.63,29.48,29.61,147859.0,27.7487,27.8426,27.7017,27.8238,147859.0
2020-04-27 12:35:00,29.62,29.72,29.62,29.72,79367.0,27.8332,27.9272,27.8332,27.9272,79367.0
2020-04-27 12:40:00,29.72,29.79,29.68,29.76,179373.0,27.9272,27.993,27.8896,27.9648,179373.0
2020-04-27 12:45:00,29.76,29.82,29.7,29.81,136376.0,27.9648,28.0212,27.9084,28.0118,136376.0
2020-04-27 12:50:00,29.81,29.87,29.81,29.84,81597.0,28.0118,28.0682,28.0118,28.04,81597.0
2020-04-27 12:55:00,29.83,29.91,29.82,29.89,79953.0,28.0306,28.1058,28.0212,28.087,79953.0
2020-04-27 13:00:00,29.89,29.89,29.75,29.77,93328.0,28.087,28.087,27.9554,27.9742,93328.0
2020-04-27 13:05:00,29.77,29.78,29.62,29.66,105368.0,27.9742,27.9836,27.8332,27.8708,105368.0
2020-04-27 13:10:00,29.66,29.75,29.64,29.72,62220.0,27.8708,27.9554,27.852,27.9272,62220.0
2020-04-27 13:15:00,29.73,29.75,29.63,29.65,57445.0,27.9366,27.9554,27.8426,27.8614,57445.0
2020-04-27 13:20:00,29.65,29.69,29.56,29.59,77938.0,27.8614,27.899,27.7769,27.8051,77938.0
2020-04-27 13:25:00,29.59,29.64,29.57,29.61,131255.0,27.8051,27.852,27.7863,27.8238,131255.0
2020-04-27 13:30:00,29.62,29.62,29.5,29.54,77489.0,27.8332,27.8332,27.7205,27.7581,77489.0
2020-04-27 13:35:00,29.54,29.59,29.51,29.59,64029.0,27.7581,27.8051,27.7299,27.8051,64029.0
2020-04-27 13:40:00,29.58,29.59,29.47,29.51,120398.0,27.7957,27.8051,27.6923,27.7299,120398.0
2020-04-27 13:45:00,29.51,29.61,29.48,29.59,74551.0,27.7299,27.8238,27.7017,27.8051,74551.0
2020-04-27 13:50:00,29.6,29.67,29.59,29.59,62786.0,27.8145,27.8802,27.8051,27.8051,62786.0
2020-04-27 13:55:00,29.6,29.65,29.59,29.64,59543.0,27.8145,27.8614,27.8051,27.852,59543.0
2020-04-27 14:00:00,29.64,29.64,29.59,29.61,47160.0,27.852,27.852,27.8051,27.8238,47160.0
2020-04-27 14:05:00,29.6,29.62,29.55,29.58,60560.0,27.8145,27.8332,27.7675,27.7957,60560.0
2020-04-27 14:10:00,29.58,29.65,29.57,29.62,72464.0,27.7957,27.8614,27.7863,27.8332,72464.0
2020-04-27 14:15:00,29.62,29.62,29.53,29.53,66530.0,27.8332,27.8332,27.7487,27.7487,66530.0
2020-04-27 14:20:00,29.54,29.56,29.44,29.48,80349.0,27.7581,27.7769,27.6641,27.7017,80349.0
2020-04-27 14:25:00,29.48,29.55,29.45,29.48,84485.0,27.7017,27.7675,27.6735,27.7017,84485.0
2020-04-27 14:30:00,29.48,29.55,29.44,29.46,84395.0,27.7017,27.7675,27.6641,27.6829,84395.0
2020-04-27 14:35:00,29.46,29.48,29.41,29.46,91109.0,27.6829,27.7017,27.6359,27.6829,91109.0
2020-04-27 14:40:00,29.45,29.53,29.45,29.49,156761.0,27.6735,27.7487,27.6735,27.7111,156761.0
2020-04-27 14:45:00,29.48,29.53,29.43,29.52,57753.0,27.7017,27.7487,27.6547,27.7393,57753.0
2020-04-27 14:50:00,29.52,29.63,29.51,29.61,67739.0,27.7393,27.8426,27.7299,27.8238,67739.0
2020-04-27 14:55:00,29.61,29.69,29.58,29.67,69849.0,27.8238,27.899,27.7957,27.8802,69849.0
2020-04-27 15:00:00,29.67,29.78,29.66,29.76,104163.0,27.8802,27.9836,27.8708,27.9648,104163.0
2020-04-27 15:05:00,29.77,29.78,29.66,29.73,112032.0,27.9742,27.9836,27.8708,27.9366,112032.0
2020-04-27 15:10:00,29.74,29.79,29.72,29.78,77098.0,27.946,27.993,27.9272,27.9836,77098.0
2020-04-27 15:15:00,29.78,29.83,29.7,29.76,124490.0,27.9836,28.0306,27.9084,27.9648,124490.0
2020-04-27 15:20:00,29.76,29.8,29.74,29.77,134202.0,27.9648,28.0024,27.946,27.9742,134202.0
2020-04-27 15:25:00,29.77,29.82,29.76,29.78,119264.0,27.9742,28.0212,27.9648,27.9836,119264.0
2020-04-27 15:30:00,29.78,29.8,29.67,29.68,199283.0,27.9836,28.0024,27.8802,27.8896,199283.0
2020-04-27 15:35:00,29.68,29.7,29.58,29.62,130634.0,27.8896,27.9084,27.7957,27.8332,130634.0
2020-04-27 15:40:00,29.61,29.63,29.55,29.56,182790.0,27.8238,27.8426,27.7675,27.7769,182790.0
2020-04-27 15:45:00,29.58,29.62,29.56,29.59,160308.0,27.7957,27.8332,27.7769,27.8051,160308.0
2020-04-27 15:50:00,29.59,29.59,29.01,29.1,1206343.0,27.8051,27.8051,27.26,27.3446,1206343.0
2020-04-27 15:55:00,29.12,29.16,29.01,29.11,730357.0,27.3634,27.401,27.26,27.354,730357.0
2020-04-28 09:30:00,29.12,29.22,28.25,28.51,2325381.0,27.3634,27.4574,26.5459,26.7902,2325381.0
2020-04-28 09:35:00,28.51,29.18,28.5,28.85,1712046.0,26.7902,27.4198,26.7808,27.1097,1712046.0
2020-04-28 09:40:00,28.87,29.34,28.6,29.34,1499639.0,27.1285,27.5701,26.8748,27.5701,1499639.0
2020-04-28 09:45:00,29.33,29.46,29.13,29.28,1528957.0,27.5607,27.6829,27.3728,27.5138,1528957.0
2020-04-28 09:50:00,29.28,29.55,29.26,29.39,1502093.0,27.5138,27.7675,27.495,27.6171,1502093.0
2020-04-28 09:55:00,29.39,29.68,29.35,29.44,1161401.0,27.6171,27.8896,27.5795,27.6641,1161401.0
2020-04-28 10:00:00,29.43,29.5,29.1,29.32,930418.0,27.6547,27.7205,27.3446,27.5513,930418.0
2020-04-28 10:05:00,29.33,29.35,29.18,29.24,656199.0,27.5607,27.5795,27.4198,27.4762,656199.0
2020-04-28 10:10:00,29.23,29.38,29.11,29.19,667353.0,27.4668,27.6077,27.354,27.4292,667353.0
2020-04-28 10:15:00,29.19,29.48,29.19,29.37,801165.0,27.4292,27.7017,27.4292,27.5983,801165.0
2020-04-28 10:20:00,29.37,29.39,29.11,29.15,458297.0,27.5983,27.6171,27.354,27.3916,458297.0
2020-04-28 10:25:00,29.12,29.22,28.98,28.98,743914.0,27.3634,27.4574,27.2319,27.2319,743914.0
2020-04-28 10:30:00,28.98,29.04,28.85,28.98,550069.0,27.2319,27.2882,27.1097,27.2319,550069.0
2020-04-28 10:35:00,28.97,29.15,28.92,29.11,432950.0,27.2225,27.3916,27.1755,27.354,432950.0
2020-04-28 10:40:00,29.12,29.2,28.85,28.85,635643.0,27.3634,27.4386,27.1097,27.1097,635643.0
2020-04-28 10:45:00,28.86,28.98,28.79,28.91,521214.0,27.1191,27.2319,27.0533,27.1661,521214.0
2020-04-28 10:50:00,28.91,28.93,28.57,28.57,468386.0,27.1661,27.1849,26.8466,26.8466,468386.0
2020-04-28 10:55:00,28.58,28.67,28.41,28.5,1129985.0,26.856,26.9406,26.6962,26.7808,1129985.0
2020-04-28 11:00:00,28.5,28.58,28.42,28.52,554421.0,26.7808,26.856,26.7056,26.7996,554421.0
2020-04-28 11:05:00,28.53,28.8,28.42,28.66,511851.0,26.809,27.0627,26.7056,26.9312,511851.0
2020-04-28 11:10:00,28.67,28.92,28.65,28.78,632892.0,26.9406,27.1755,26.9218,27.0439,632892.0
2020-04-28 11:15:00,28.79,28.98,28.7,28.94,319714.0,27.0533,27.2319,26.9687,27.1943,319714.0
2020-04-28 11:20:00,28.95,28.99,28.83,28.88,389816.0,27.2037,27.2412,27.0909,27.1379,389816.0
2020-04-28 11:25:00,28.88,29.2,28.87,29.05,633360.0,27.1379,27.4386,27.1285,27.2976,633360.0
2020-04-28 11:30:00,29.05,29.12,28.9,28.9,238408.0,27.2976,27.3634,27.1567,27.1567,238408.0
2020-04-28 11:35:00,28.91,28.92,28.67,28.7,293844.0,27.1661,27.1755,26.9406,26.9687,293844.0
2020-04-28 11:40:00,28.7,28.89,28.6,28.88,333981.0,26.9687,27.1473,26.8748,27.1379,333981.0
2020-04-28 11:45:00,28.88,29.01,28.88,28.95,385526.0,27.1379,27.26,27.1379,27.2037,385526.0
2020-04-28 11:50:00,28.95,28.98,28.82,28.95,216291.0,27.2037,27.2319,27.0815,27.2037,216291.0
2020-04-28 11:55:00,28.95,28.98,28.71,28.84,320400.0,27.2037,27.2319,26.9781,27.1003,320400.0
2020-04-28 12:00:00,28.84,28.93,28.81,28.86,266763.0,27.1003,27.1849,27.0721,27.1191,266763.0
2020-04-28 12:05:00,28.87,29.01,28.83,29.01,297045.0,27.1285,27.26,27.0909,27.26,297045.0
2020-04-28 12:10:00,29.01,29.4,29.0,29.16,865787.0,27.26,27.6265,27.2506,27.401,865787.0
2020-04-28 12:15:00,29.17,29.17,28.85,28.91,462201.0,27.4104,27.4104,27.1097,27.1661,462201.0
2020-04-28 12:20:00,28.92,29.04,28.86,28.91,282156.0,27.1755,27.2882,27.1191,27.1661,282156.0
2020-04-28 12:25:00,28.91,28.99,28.89,28.91,249941.0,27.1661,27.2412,27.1473,27.1661,249941.0
2020-04-28 12:30:00,28.91,29.07,28.9,29.04,259373.0,27.1661,27.3164,27.1567,27.2882,259373.0
2020-04-28 12:35:00,29.05,29.13,28.97,28.99,320470.0,27.2976,27.3728,27.2225,27.2412,320470.0
2020-04-28 12:40:00,28.98,29.06,28.95,29.01,230553.0,27.2319,27.307,27.2037,27.26,230553.0
2020-04-28 12:45:00,29.02,29.06,28.97,29.05,184161.0,27.2694,27.307,27.2225,27.2976,184161.0
2020-04-28 12:50:00,29.04,29.1,28.87,28.96,405294.0,27.2882,27.3446,27.1285,27.2131,405294.0
2020-04-28 12:55:00,28.95,29.18,28.91,29.14,403939.0,27.2037,27.4198,27.1661,27.3822,403939.0
2020-04-28 13:00:00,29.14,29.19,29.05,29.16,268665.0,27.3822,27.4292,27.2976,27.401,268665.0
2020-04-28 13:05:00,29.16,29.56,29.14,29.54,699603.0,27.401,27.7769,27.3822,27.7581,699603.0
2020-04-28 13:10:00,29.54,29.95,29.47,29.55,1414797.0,27.7581,28.1433,27.6923,27.7675,1414797.0
2020-04-28 13:15:00,29.55,29.67,29.41,29.48,533241.0,27.7675,27.8802,27.6359,27.7017,533241.0
2020-04-28 13:20:00,29.49,29.63,29.4,29.53,325390.0,27.7111,27.8426,27.6265,27.7487,325390.0
2020-04-28 13:25:00,29.55,29.74,29.52,29.72,359676.0,27.7675,27.946,27.7393,27.9272,359676.0
2020-04-28 13:30:00,29.71,29.74,29.56,29.62,368388.0,27.9178,27.946,27.7769,27.8332,368388.0
2020-04-28 13:35:00,29.61,29.67,29.55,29.62,264151.0,27.8238,27.8802,27.7675,27.8332,264151.0
2020-04-28 13:40:00,29.62,29.75,29.59,29.72,337775.0,27.8332,27.9554,27.8051,27.9272,337775.0
2020-04-28 13:45:00,29.71,29.74,29.52,29.54,455465.0,27.9178,27.946,27.7393,27.7581,455465.0
2020-04-28 13:50:00,29.54,29.56,29.26,29.34,590389.0,27.7581,27.7769,27.495,27.5701,590389.0
2020-04-28 13:55:00,29.34,29.54,29.21,29.5,480253.0,27.5701,27.7581,27.448,27.7205,480253.0
2020-04-28 14:00:00,29.5,29.68,29.48,29.68,341841.0,27.7205,27.8896,27.7017,27.8896,341841.0
2020-04-28 14:05:00,29.67,29.68,29.48,29.65,338015.0,27.8802,27.8896,27.7017,27.8614,338015.0
2020-04-28 14:10:00,29.65,29.89,29.64,29.84,516534.0,27.8614,28.087,27.852,28.04,516534.0
2020-04-28 14:15:00,29.84,29.91,29.76,29.8,461576.0,28.04,28.1058,27.9648,28.0024,461576.0
2020-04-28 14:20:00,29.8,30.12,29.79,30.01,802812.0,28.0024,28.3031,27.993,28.1997,802812.0
2020-04-28 14:25:00,30.01,30.3,30.01,30.13,844747.0,28.1997,28.4722,28.1997,28.3125,844747.0
2020-04-28 14:30:00,30.13,30.48,30.1,30.34,615476.0,28.3125,28.6414,28.2843,28.5098,615476.0
2020-04-28 14:35:00,30.33,30.46,30.06,30.08,626384.0,28.5004,28.6226,28.2467,28.2655,626384.0
2020-04-28 14:40:00,30.08,30.25,30.07,30.15,360409.0,28.2655,28.4252,28.2561,28.3313,360409.0
2020-04-28 14:45:00,30.14,30.21,30.02,30.19,390068.0,28.3219,28.3877,28.2091,28.3689,390068.0
2020-04-28 14:50:00,30.2,30.39,30.09,30.12,504480.0,28.3783,28.5568,28.2749,28.3031,504480.0
2020-04-28 14:55:00,30.11,30.18,29.91,29.92,579015.0,28.2937,28.3595,28.1058,28.1151,579015.0
2020-04-28 15:00:00,29.92,30.07,29.88,30.04,411606.0,28.1151,28.2561,28.0776,28.2279,411606.0
2020-04-28 15:05:00,30.04,30.12,30.01,30.02,321579.0,28.2279,28.3031,28.1997,28.2091,321579.0
2020-04-28 15:10:00,30.02,30.04,29.65,29.67,572532.0,28.2091,28.2279,27.8614,27.8802,572532.0
2020-04-28 15:15:00,29.68,29.87,29.66,29.84,454115.0,27.8896,28.0682,27.8708,28.04,454115.0
2020-04-28 15:20:00,29.84,29.9,29.6,29.64,552379.0,28.04,28.0964,27.8145,27.852,552379.0
2020-04-28 15:25:00,29.64,29.82,29.62,29.81,548382.0,27.852,28.0212,27.8332,28.0118,548382.0
2020-04-28 15:30:00,29.81,30.11,29.78,30.05,654772.0,28.0118,28.2937,27.9836,28.2373,654772.0
2020-04-28 15:35:00,30.04,30.1,29.93,29.97,457923.0,28.2279,28.2843,28.1245,28.1621,457923.0
2020-04-28 15:40:00,29.98,30.0,29.7,29.7,484814.0,28.1715,28.1903,27.9084,27.9084,484814.0
2020-04-28 15:45:00,29.71,29.79,29.68,29.76,684235.0,27.9178,27.993,27.8896,27.9648,684235.0
2020-04-28 15:50:00,29.75,29.75,29.47,29.6,1178093.0,27.9554,27.9554,27.6923,27.8145,1178093.0
2020-04-28 15:55:00,29.6,29.74,29.56,29.72,2146303.0,27.8145,27.946,27.7769,27.9272,2146303.0
2020-04-29 09:30:00,29.49,30.24,29.43,29.97,6696606.0,27.7111,28.4158,27.6547,28.1621,6696606.0
2020-04-29 09:35:00,29.97,30.23,29.86,29.88,3097497.0,28.1621,28.4064,28.0588,28.0776,3097497.0
2020-04-29 09:40:00,29.87,29.98,29.65,29.97,2387722.0,28.0682,28.1715,27.8614,28.1621,2387722.0
2020-04-29 09:45:00,29.98,30.18,29.91,30.1,1971692.0,28.1715,28.3595,28.1058,28.2843,1971692.0
2020-04-29 09:50:00,30.1,30.18,30.03,30.08,1822842.0,28.2843,28.3595,28.2185,28.2655,1822842.0
2020-04-29 09:55:00,30.08,30.32,29.9,30.3,2009888.0,28.2655,28.491,28.0964,28.4722,2009888.0
2020-04-29 10:00:00,30.3,30.37,30.17,30.21,1619160.0,28.4722,28.538,28.3501,28.3877,1619160.0
2020-04-29 10:05:00,30.21,30.47,30.16,30.17,2112935.0,28.3877,28.632,28.3407,28.3501,2112935.0
2020-04-29 10:10:00,30.17,30.2,29.93,30.16,1804494.0,28.3501,28.3783,28.1245,28.3407,1804494.0
2020-04-29 10:15:00,30.16,30.36,30.13,30.34,1232751.0,28.3407,28.5286,28.3125,28.5098,1232751.0
2020-04-29 10:20:00,30.34,30.42,30.31,30.37,1322522.0,28.5098,28.585,28.4816,28.538,1322522.0
2020-04-29 10:25:00,30.36,30.41,30.28,30.37,1061020.0,28.5286,28.5756,28.4534,28.538,1061020.0
2020-04-29 10:30:00,30.37,30.59,30.35,30.46,1825527.0,28.538,28.7447,28.5192,28.6226,1825527.0
2020-04-29 10:35:00,30.46,30.58,30.22,30.29,1606324.0,28.6226,28.7353,28.3971,28.4628,1606324.0
2020-04-29 10:40:00,30.29,30.68,30.29,30.67,1324055.0,28.4628,28.8293,28.4628,28.8199,1324055.0
2020-04-29 10:45:00,30.67,30.74,30.49,30.74,1251052.0,28.8199,28.8857,28.6508,28.8857,1251052.0
2020-04-29 10:50:00,30.74,30.99,30.73,30.88,1650293.0,28.8857,29.1206,28.8763,29.0172,1650293.0
2020-04-29 10:55:00,30.88,31.0,30.82,30.91,1317706.0,29.0172,29.13,28.9609,29.0454,1317706.0
2020-04-29 11:00:00,30.92,30.94,30.64,30.73,1158465.0,29.0548,29.0736,28.7917,28.8763,1158465.0
2020-04-29 11:05:00,30.73,30.87,30.69,30.77,866522.0,28.8763,29.0078,28.8387,28.9139,866522.0
2020-04-29 11:10:00,30.76,30.91,30.73,30.79,1074481.0,28.9045,29.0454,28.8763,28.9327,1074481.0
2020-04-29 11:15:00,30.79,30.99,30.78,30.99,780642.0,28.9327,29.1206,28.9233,29.1206,780642.0
2020-04-29 11:20:00,30.98,31.19,30.93,31.0,1327827.0,29.1112,29.3085,29.0642,29.13,1327827.0
2020-04-29 11:25:00,30.99,31.04,30.88,30.96,894032.0,29.1206,29.1676,29.0172,29.0924,894032.0
2020-04-29 11:30:00,30.96,31.0,30.78,30.85,650119.0,29.0924,29.13,28.9233,28.989,650119.0
2020-04-29 11:35:00,30.85,30.88,30.8,30.86,452974.0,28.989,29.0172,28.9421,28.9984,452974.0
2020-04-29 11:40:00,30.86,30.87,30.61,30.69,1166657.0,28.9984,29.0078,28.7635,28.8387,1166657.0
2020-04-29 11:45:00,30.69,30.83,30.66,30.81,682572.0,28.8387,28.9703,28.8105,28.9515,682572.0
2020-04-29 11:50:00,30.82,31.19,30.81,31.08,1062397.0,28.9609,29.3085,28.9515,29.2052,1062397.0
2020-04-29 11:55:00,31.08,31.2,31.02,31.04,549748.0,29.2052,29.3179,29.1488,29.1676,549748.0
2020-04-29 12:00:00,31.05,31.3,31.04,31.21,717606.0,29.177,29.4119,29.1676,29.3273,717606.0
2020-04-29 12:05:00,31.21,31.21,30.91,30.91,616624.0,29.3273,29.3273,29.0454,29.0454,616624.0
2020-04-29 12:10:00,30.91,31.05,30.9,31.02,460192.0,29.0454,29.177,29.036,29.1488,460192.0
2020-04-29 12:15:00,31.02,31.13,30.99,31.07,599973.0,29.1488,29.2522,29.1206,29.1958,599973.0
2020-04-29 12:20:00,31.07,31.22,31.0,31.21,589279.0,29.1958,29.3367,29.13,29.3273,589279.0
2020-04-29 12:25:00,31.22,31.29,31.15,31.25,610160.0,29.3367,29.4025,29.271,29.3649,610160.0
2020-04-29 12:30:00,31.25,31.3,31.17,31.2,553051.0,29.3649,29.4119,29.2897,29.3179,553051.0
2020-04-29 12:35:00,31.2,31.37,31.19,31.31,420635.0,29.3179,29.4777,29.3085,29.4213,420635.0
2020-04-29 12:40:00,31.32,31.43,31.31,31.43,423344.0,29.4307,29.5341,29.4213,29.5341,423344.0
2020-04-29 12:45:00,31.43,31.65,31.42,31.65,768074.0,29.5341,29.7408,29.5247,29.7408,768074.0
2020-04-29 12:50:00,31.64,31.66,31.49,31.58,826024.0,29.7314,29.7502,29.5904,29.675,826024.0
2020-04-29 12:55:00,31.57,31.6,31.44,31.46,642174.0,29.6656,29.6938,29.5435,29.5623,642174.0
2020-04-29 13:00:00,31.46,31.56,31.41,31.5,590688.0,29.5623,29.6562,29.5153,29.5998,590688.0
2020-04-29 13:05:00,31.5,31.74,31.5,31.71,582483.0,29.5998,29.8254,29.5998,29.7972,582483.0
2020-04-29 13:10:00,31.72,31.8,31.56,31.57,804913.0,29.8066,29.8817,29.6562,29.6656,804913.0
2020-04-29 13:15:00,31.57,31.66,31.47,31.66,529091.0,29.6656,29.7502,29.5716,29.7502,529091.0
2020-04-29 13:20:00,31.67,31.67,31.27,31.3,684331.0,29.7596,29.7596,29.3837,29.4119,684331.0
2020-04-29 13:25:00,31.3,31.46,31.3,31.35,675973.0,29.4119,29.5623,29.4119,29.4589,675973.0
2020-04-29 13:30:00,31.36,31.39,31.15,31.27,817146.0,29.4683,29.4965,29.271,29.3837,817146.0
2020-04-29 13:35:00,31.27,31.51,31.18,31.44,758958.0,29.3837,29.6092,29.2991,29.5435,758958.0
2020-04-29 13:40:00,31.44,31.49,31.28,31.36,465618.0,29.5435,29.5904,29.3931,29.4683,465618.0
2020-04-29 13:45:00,31.37,31.38,31.13,31.22,505285.0,29.4777,29.4871,29.2522,29.3367,505285.0
2020-04-29 13:50:00,31.22,31.26,31.03,31.08,633501.0,29.3367,29.3743,29.1582,29.2052,633501.0
2020-04-29 13:55:00,31.09,31.22,31.07,31.12,412923.0,29.2146,29.3367,29.1958,29.2428,412923.0
2020-04-29 14:00:00,31.12,31.36,31.1,31.13,667928.0,29.2428,29.4683,29.224,29.2522,667928.0
2020-04-29 14:05:00,31.12,31.13,30.85,30.89,817810.0,29.2428,29.2522,28.989,29.0266,817810.0
2020-04-29 14:10:00,30.89,31.13,30.88,31.12,620541.0,29.0266,29.2522,29.0172,29.2428,620541.0
2020-04-29 14:15:00,31.13,31.25,31.07,31.22,440525.0,29.2522,29.3649,29.1958,29.3367,440525.0
2020-04-29 14:20:00,31.21,31.3,31.19,31.26,385087.0,29.3273,29.4119,29.3085,29.3743,385087.0
2020-04-29 14:25:00,31.26,31.27,31.18,31.24,302536.0,29.3743,29.3837,29.2991,29.3555,302536.0
2020-04-29 14:30:00,31.24,31.31,31.14,31.21,380191.0,29.3555,29.4213,29.2616,29.3273,380191.0
2020-04-29 14:35:00,31.22,31.33,31.16,31.29,323337.0,29.3367,29.4401,29.2803,29.4025,323337.0
2020-04-29 14:40:00,31.29,31.45,31.25,31.45,534319.0,29.4025,29.5529,29.3649,29.5529,534319.0
2020-04-29 14:45:00,31.44,31.45,31.3,31.34,391150.0,29.5435,29.5529,29.4119,29.4495,391150.0
2020-04-29 14:50:00,31.34,31.35,31.11,31.18,414895.0,29.4495,29.4589,29.2334,29.2991,414895.0
2020-04-29 14:55:00,31.17,31.29,31.16,31.26,489048.0,29.2897,29.4025,29.2803,29.3743,489048.0
2020-04-29 15:00:00,31.26,31.29,31.23,31.26,332909.0,29.3743,29.4025,29.3461,29.3743,332909.0
2020-04-29 15:05:00,31.26,31.3,31.21,31.29,427998.0,29.3743,29.4119,29.3273,29.4025,427998.0
2020-04-29 15:10:00,31.29,31.29,31.07,31.11,413797.0,29.4025,29.4025,29.1958,29.2334,413797.0
2020-04-29 15:15:00,31.11,31.11,30.95,30.99,725091.0,29.2334,29.2334,29.083,29.1206,725091.0
2020-04-29 15:20:00,31.0,31.12,30.85,31.08,658854.0,29.13,29.2428,28.989,29.2052,658854.0
2020-04-29 15:25:00,31.07,31.09,30.96,31.04,519379.0,29.1958,29.2146,29.0924,29.1676,519379.0
2020-04-29 15:30:00,31.04,31.17,31.02,31.14,498499.0,29.1676,29.2897,29.1488,29.2616,498499.0
2020-04-29 15:35:00,31.14,31.25,31.05,31.08,639061.0,29.2616,29.3649,29.177,29.2052,639061.0
2020-04-29 15:40:00,31.08,31.14,31.01,31.14,610449.0,29.2052,29.2616,29.1394,29.2616,610449.0
2020-04-29 15:45:00,31.14,31.2,31.09,31.2,732736.0,29.2616,29.3179,29.2146,29.3179,732736.0
2020-04-29 15:50:00,31.2,31.2,31.01,31.15,1172529.0,29.3179,29.3179,29.1394,29.271,1172529.0
2020-04-29 15:55:00,31.15,31.17,30.93,30.97,2317560.0,29.271,29.2897,29.0642,29.1018,2317560.0
2020-04-30 09:30:00,30.71,30.93,30.36,30.54,2867177.0,28.8575,29.0642,28.5286,28.6977,2867177.0
2020-04-30 09:35:00,30.54,30.75,30.18,30.35,1243468.0,28.6977,28.8951,28.3595,28.5192,1243468.0
2020-04-30 09:40:00,30.35,30.76,30.3,30.56,1370344.0,28.5192,28.9045,28.4722,28.7165,1370344.0
2020-04-30 09:45:00,30.55,31.03,30.36,30.95,894228.0,28.7071,29.1582,28.5286,29.083,894228.0
2020-04-30 09:50:00,30.95,31.23,30.92,31.09,1077271.0,29.083,29.3461,29.0548,29.2146,1077271.0
2020-04-30 09:55:00,31.09,31.44,31.06,31.39,992300.0,29.2146,29.5435,29.1864,29.4965,992300.0
2020-04-30 10:00:00,31.38,31.69,31.3,31.34,1255749.0,29.4871,29.7784,29.4119,29.4495,1255749.0
2020-04-30 10:05:00,31.34,31.52,31.2,31.38,779507.0,29.4495,29.6186,29.3179,29.4871,779507.0
2020-04-30 10:10:00,31.38,31.65,31.35,31.58,632702.0,29.4871,29.7408,29.4589,29.675,632702.0
2020-04-30 10:15:00,31.58,31.59,31.29,31.48,699099.0,29.675,29.6844,29.4025,29.581,699099.0
2020-04-30 10:20:00,31.48,31.49,31.21,31.22,597553.0,29.581,29.5904,29.3273,29.3367,597553.0
2020-04-30 10:25:00,31.22,31.4,31.14,31.37,804662.0,29.3367,29.5059,29.2616,29.4777,804662.0
2020-04-30 10:30:00,31.38,31.52,31.32,31.43,740095.0,29.4871,29.6186,29.4307,29.5341,740095.0
2020-04-30 10:35:00,31.42,31.5,31.27,31.45,738571.0,29.5247,29.5998,29.3837,29.5529,738571.0
2020-04-30 10:40:00,31.44,31.45,31.05,31.13,647000.0,29.5435,29.5529,29.177,29.2522,647000.0
2020-04-30 10:45:00,31.13,31.27,30.91,31.1,893554.0,29.2522,29.3837,29.0454,29.224,893554.0
2020-04-30 10:50:00,31.1,31.26,31.09,31.18,376711.0,29.224,29.3743,29.2146,29.2991,376711.0
2020-04-30 10:55:00,31.18,31.25,31.06,31.08,440838.0,29.2991,29.3649,29.1864,29.2052,440838.0
2020-04-30 11:00:00,31.09,31.19,30.92,30.96,718913.0,29.2146,29.3085,29.0548,29.0924,718913.0
2020-04-30 11:05:00,30.94,30.96,30.66,30.85,847324.0,29.0736,29.0924,28.8105,28.989,847324.0
2020-04-30 11:10:00,30.85,30.96,30.7,30.94,532651.0,28.989,29.0924,28.8481,29.0736,532651.0
2020-04-30 11:15:00,30.94,31.03,30.68,30.7,433421.0,29.0736,29.1582,28.8293,28.8481,433421.0
2020-04-30 11:20:00,30.69,30.78,30.61,30.72,489647.0,28.8387,28.9233,28.7635,28.8669,489647.0
2020-04-30 11:25:00,30.72,30.89,30.71,30.83,391798.0,28.8669,29.0266,28.8575,28.9703,391798.0
2020-04-30 11:30:00,30.83,30.86,30.75,30.77,281554.0,28.9703,28.9984,28.8951,28.9139,281554.0
2020-04-30 11:35:00,30.77,31.12,30.77,31.09,602779.0,28.9139,29.2428,28.9139,29.2146,602779.0
2020-04-30 11:40:00,31.08,31.11,30.88,30.91,479496.0,29.2052,29.2334,29.0172,29.0454,479496.0
2020-04-30 11:45:00,30.91,31.18,30.86,31.09,470059.0,29.0454,29.2991,28.9984,29.2146,470059.0
2020-04-30 11:50:00,31.09,31.25,30.99,30.99,522336.0,29.2146,29.3649,29.1206,29.1206,522336.0
2020-04-30 11:55:00,30.99,31.03,30.86,30.96,490458.0,29.1206,29.1582,28.9984,29.0924,490458.0
2020-04-30 12:00:00,30.96,30.98,30.72,30.72,501247.0,29.0924,29.1112,28.8669,28.8669,501247.0
2020-04-30 12:05:00,30.72,30.94,30.66,30.81,475419.0,28.8669,29.0736,28.8105,28.9515,475419.0
2020-04-30 12:10:00,30.81,30.82,30.65,30.66,476951.0,28.9515,28.9609,28.8011,28.8105,476951.0
2020-04-30 12:15:00,30.65,30.69,30.55,30.59,544845.0,28.8011,28.8387,28.7071,28.7447,544845.0
2020-04-30 12:20:00,30.6,30.74,30.54,30.69,346725.0,28.7541,28.8857,28.6977,28.8387,346725.0
2020-04-30 12:25:00,30.69,30.78,30.65,30.74,308132.0,28.8387,28.9233,28.8011,28.8857,308132.0
2020-04-30 12:30:00,30.73,30.74,30.61,30.72,253734.0,28.8763,28.8857,28.7635,28.8669,253734.0
2020-04-30 12:35:00,30.71,30.9,30.7,30.89,359243.0,28.8575,29.036,28.8481,29.0266,359243.0
2020-04-30 12:40:00,30.89,30.99,30.86,30.92,463823.0,29.0266,29.1206,28.9984,29.0548,463823.0
2020-04-30 12:45:00,30.91,31.07,30.89,31.03,351550.0,29.0454,29.1958,29.0266,29.1582,351550.0
2020-04-30 12:50:00,31.03,31.11,30.96,31.11,407279.0,29.1582,29.2334,29.0924,29.2334,407279.0
2020-04-30 12:55:00,31.11,31.16,31.0,31.04,425813.0,29.2334,29.2803,29.13,29.1676,425813.0
2020-04-30 13:00:00,31.04,31.06,30.88,30.92,318472.0,29.1676,29.1864,29.0172,29.0548,318472.0
2020-04-30 13:05:00,30.93,31.11,30.92,31.08,230746.0,29.0642,29.2334,29.0548,29.2052,230746.0
2020-04-30 13:10:00,31.07,31.2,31.02,31.18,608425.0,29.1958,29.3179,29.1488,29.2991,608425.0
2020-04-30 13:15:00,31.18,31.25,31.13,31.24,274532.0,29.2991,29.3649,29.2522,29.3555,274532.0
2020-04-30 13:20:00,31.24,31.25,31.06,31.1,323293.0,29.3555,29.3649,29.1864,29.224,323293.0
2020-04-30 13:25:00,31.1,31.18,31.07,31.11,366761.0,29.224,29.2991,29.1958,29.2334,366761.0
2020-04-30 13:30:00,31.11,31.21,31.01,31.09,392705.0,29.2334,29.3273,29.1394,29.2146,392705.0
2020-04-30 13:35:00,31.09,31.24,31.08,31.21,295199.0,29.2146,29.3555,29.2052,29.3273,295199.0
2020-04-30 13:40:00,31.21,31.25,31.13,31.14,273572.0,29.3273,29.3649,29.2522,29.2616,273572.0
2020-04-30 13:45:00,31.14,31.16,31.01,31.1,332093.0,29.2616,29.2803,29.1394,29.224,332093.0
2020-04-30 13:50:00,31.08,31.24,31.0,31.04,502911.0,29.2052,29.3555,29.13,29.1676,502911.0
2020-04-30 13:55:00,31.05,31.09,30.91,30.96,529076.0,29.177,29.2146,29.0454,29.0924,529076.0
2020-04-30 14:00:00,30.96,31.04,30.85,30.86,277720.0,29.0924,29.1676,28.989,28.9984,277720.0
2020-04-30 14:05:00,30.85,30.88,30.77,30.77,251241.0,28.989,29.0172,28.9139,28.9139,251241.0
2020-04-30 14:10:00,30.78,31.0,30.77,30.93,314982.0,28.9233,29.13,28.9139,29.0642,314982.0
2020-04-30 14:15:00,30.92,30.93,30.71,30.81,337324.0,29.0548,29.0642,28.8575,28.9515,337324.0
2020-04-30 14:20:00,30.81,30.93,30.81,30.89,213708.0,28.9515,29.0642,28.9515,29.0266,213708.0
2020-04-30 14:25:00,30.88,31.06,30.88,31.02,378859.0,29.0172,29.1864,29.0172,29.1488,378859.0
2020-04-30 14:30:00,31.01,31.2,30.97,31.07,558784.0,29.1394,29.3179,29.1018,29.1958,558784.0
2020-04-30 14:35:00,31.06,31.1,30.97,31.08,414588.0,29.1864,29.224,29.1018,29.2052,414588.0
2020-04-30 14:40:00,31.08,31.12,30.96,30.99,382279.0,29.2052,29.2428,29.0924,29.1206,382279.0
2020-04-30 14:45:00,30.98,31.1,30.95,31.07,441417.0,29.1112,29.224,29.083,29.1958,441417.0
2020-04-30 14:50:00,31.09,31.16,31.04,31.08,445677.0,29.2146,29.2803,29.1676,29.2052,445677.0
2020-04-30 14:55:00,31.09,31.18,31.06,31.17,341840.0,29.2146,29.2991,29.1864,29.2897,341840.0
2020-04-30 15:00:00,31.17,31.25,31.15,31.24,474629.0,29.2897,29.3649,29.271,29.3555,474629.0
2020-04-30 15:05:00,31.23,31.36,31.21,31.35,622121.0,29.3461,29.4683,29.3273,29.4589,622121.0
2020-04-30 15:10:00,31.36,31.36,31.18,31.2,417822.0,29.4683,29.4683,29.2991,29.3179,417822.0
2020-04-30 15:15:00,31.2,31.36,31.19,31.35,470779.0,29.3179,29.4683,29.3085,29.4589,470779.0
2020-04-30 15:20:00,31.34,31.36,31.29,31.34,448283.0,29.4495,29.4683,29.4025,29.4495,448283.0
2020-04-30 15:25:00,31.34,31.43,31.33,31.39,559126.0,29.4495,29.5341,29.4401,29.4965,559126.0
2020-04-30 15:30:00,31.4,31.52,31.38,31.49,632355.0,29.5059,29.6186,29.4871,29.5904,632355.0
2020-04-30 15:35:00,31.48,31.6,31.47,31.56,664761.0,29.581,29.6938,29.5716,29.6562,664761.0
2020-04-30 15:40:00,31.57,31.69,31.48,31.57,865249.0,29.6656,29.7784,29.581,29.6656,865249.0
2020-04-30 15:45:00,31.57,31.61,31.51,31.58,682670.0,29.6656,29.7032,29.6092,29.675,682670.0
2020-04-30 15:50:00,31.53,31.58,31.25,31.3,1242469.0,29.628,29.675,29.3649,29.4119,1242469.0
2020-04-30 15:55:00,31.3,31.36,31.16,31.24,1352265.0,29.4119,29.4683,29.2803,29.3555,1352265.0
2020-05-01 09:30:00,30.5,30.96,30.43,30.74,1087538.0,28.6602,29.0924,28.5944,28.8857,1087538.0
2020-05-01 09:35:00,30.74,30.77,30.5,30.54,574853.0,28.8857,28.9139,28.6602,28.6977,574853.0
2020-05-01 09:40:00,30.53,30.54,30.08,30.11,885052.0,28.6884,28.6977,28.2655,28.2937,885052.0
2020-05-01 09:45:00,30.1,30.1,29.82,29.82,1035041.0,28.2843,28.2843,28.0212,28.0212,1035041.0
2020-05-01 09:50:00,29.83,29.96,29.52,29.61,758225.0,28.0306,28.1527,27.7393,27.8238,758225.0
2020-05-01 09:55:00,29.6,29.92,29.57,29.8,570257.0,27.8145,28.1151,27.7863,28.0024,570257.0
2020-05-01 10:00:00,29.82,29.95,29.73,29.82,536447.0,28.0212,28.1433,27.9366,28.0212,536447.0
2020-05-01 10:05:00,29.81,29.97,29.71,29.71,422523.0,28.0118,28.1621,27.9178,27.9178,422523.0
2020-05-01 10:10:00,29.72,29.77,29.63,29.69,434763.0,27.9272,27.9742,27.8426,27.899,434763.0
2020-05-01 10:15:00,29.7,29.73,29.46,29.49,788527.0,27.9084,27.9366,27.6829,27.7111,788527.0
2020-05-01 10:20:00,29.49,29.56,29.33,29.42,1085735.0,27.7111,27.7769,27.5607,27.6453,1085735.0
2020-05-01 10:25:00,29.41,29.56,29.37,29.47,684248.0,27.6359,27.7769,27.5983,27.6923,684248.0
2020-05-01 10:30:00,29.46,29.55,29.36,29.54,406958.0,27.6829,27.7675,27.5889,27.7581,406958.0
2020-05-01 10:35:00,29.54,29.56,29.38,29.55,414997.0,27.7581,27.7769,27.6077,27.7675,414997.0
2020-05-01 10:40:00,29.55,29.61,29.43,29.44,462538.0,27.7675,27.8238,27.6547,27.6641,462538.0
2020-05-01 10:45:00,29.44,29.53,29.33,29.47,461962.0,27.6641,27.7487,27.5607,27.6923,461962.0
2020-05-01 10:50:00,29.47,29.62,29.43,29.59,491738.0,27.6923,27.8332,27.6547,27.8051,491738.0
2020-05-01 10:55:00,29.59,29.78,29.57,29.6,915494.0,27.8051,27.9836,27.7863,27.8145,915494.0
2020-05-01 11:00:00,29.6,29.61,29.5,29.52,415396.0,27.8145,27.8238,27.7205,27.7393,415396.0
2020-05-01 11:05:00,29.52,29.56,29.5,29.55,204420.0,27.7393,27.7769,27.7205,27.7675,204420.0
2020-05-01 11:10:00,29.56,29.61,29.49,29.58,266910.0,27.7769,27.8238,27.7111,27.7957,266910.0
2020-05-01 11:15:00,29.57,29.57,29.38,29.4,389944.0,27.7863,27.7863,27.6077,27.6265,389944.0
2020-05-01 11:20:00,29.4,29.4,29.2,29.29,582318.0,27.6265,27.6265,27.4386,27.5232,582318.0
2020-05-01 11:25:00,29.29,29.37,29.23,29.28,363341.0,27.5232,27.5983,27.4668,27.5138,363341.0
2020-05-01 11:30:00,29.28,29.32,29.1,29.11,383432.0,27.5138,27.5513,27.3446,27.354,383432.0
2020-05-01 11:35:00,29.11,29.17,29.07,29.16,375057.0,27.354,27.4104,27.3164,27.401,375057.0
2020-05-01 11:40:00,29.15,29.19,28.9,28.94,848556.0,27.3916,27.4292,27.1567,27.1943,848556.0
2020-05-01 11:45:00,28.95,28.96,28.75,28.88,1129692.0,27.2037,27.2131,27.0157,27.1379,1129692.0
2020-05-01 11:50:00,28.89,29.06,28.85,28.88,450265.0,27.1473,27.307,27.1097,27.1379,450265.0
2020-05-01 11:55:00,28.87,28.96,28.87,28.95,364082.0,27.1285,27.2131,27.1285,27.2037,364082.0
2020-05-01 12:00:00,28.95,29.09,28.9,28.95,265874.0,27.2037,27.3352,27.1567,27.2037,265874.0
2020-05-01 12:05:00,28.95,29.02,28.93,28.97,221065.0,27.2037,27.2694,27.1849,27.2225,221065.0
2020-05-01 12:10:00,28.96,29.12,28.96,29.02,398130.0,27.2131,27.3634,27.2131,27.2694,398130.0
2020-05-01 12:15:00,29.03,29.08,28.95,28.96,241857.0,27.2788,27.3258,27.2037,27.2131,241857.0
2020-05-01 12:20:00,28.97,29.0,28.85,28.86,320436.0,27.2225,27.2506,27.1097,27.1191,320436.0
2020-05-01 12:25:00,28.87,28.99,28.86,28.92,203085.0,27.1285,27.2412,27.1191,27.1755,203085.0
2020-05-01 12:30:00,28.92,29.0,28.9,28.99,355748.0,27.1755,27.2506,27.1567,27.2412,355748.0
2020-05-01 12:35:00,29.0,29.09,28.98,29.02,241017.0,27.2506,27.3352,27.2319,27.2694,241017.0
2020-05-01 12:40:00,29.01,29.11,28.97,29.04,284901.0,27.26,27.354,27.2225,27.2882,284901.0
2020-05-01 12:45:00,29.04,29.2,29.04,29.15,321717.0,27.2882,27.4386,27.2882,27.3916,321717.0
2020-05-01 12:50:00,29.16,29.2,29.12,29.16,205008.0,27.401,27.4386,27.3634,27.401,205008.0
2020-05-01 12:55:00,29.16,29.24,29.15,29.17,154189.0,27.401,27.4762,27.3916,27.4104,154189.0
2020-05-01 13:00:00,29.17,29.4,29.17,29.33,419726.0,27.4104,27.6265,27.4104,27.5607,419726.0
2020-05-01 13:05:00,29.32,29.34,29.21,29.21,250232.0,27.5513,27.5701,27.448,27.448,250232.0
2020-05-01 13:10:00,29.21,29.27,29.2,29.22,142691.0,27.448,27.5044,27.4386,27.4574,142691.0
2020-05-01 13:15:00,29.22,29.25,29.0,29.17,310745.0,27.4574,27.4856,27.2506,27.4104,310745.0
2020-05-01 13:20:00,29.16,29.21,29.06,29.07,163657.0,27.401,27.448,27.307,27.3164,163657.0
2020-05-01 13:25:00,29.07,29.25,29.06,29.24,108921.0,27.3164,27.4856,27.307,27.4762,108921.0
2020-05-01 13:30:00,29.24,29.28,29.18,29.2,114213.0,27.4762,27.5138,27.4198,27.4386,114213.0
2020-05-01 13:35:00,29.2,29.2,29.08,29.1,119712.0,27.4386,27.4386,27.3258,27.3446,119712.0
2020-05-01 13:40:00,29.09,29.13,29.05,29.07,120965.0,27.3352,27.3728,27.2976,27.3164,120965.0
2020-05-01 13:45:00,29.06,29.14,29.05,29.11,142823.0,27.307,27.3822,27.2976,27.354,142823.0
2020-05-01 13:50:00,29.11,29.15,29.09,29.11,95163.0,27.354,27.3916,27.3352,27.354,95163.0
2020-05-01 13:55:00,29.11,29.27,29.1,29.25,159044.0,27.354,27.5044,27.3446,27.4856,159044.0
2020-05-01 14:00:00,29.26,29.27,29.19,29.2,128115.0,27.495,27.5044,27.4292,27.4386,128115.0
2020-05-01 14:05:00,29.21,29.24,29.17,29.19,139234.0,27.448,27.4762,27.4104,27.4292,139234.0
2020-05-01 14:10:00,29.19,29.22,29.1,29.14,140220.0,27.4292,27.4574,27.3446,27.3822,140220.0
2020-05-01 14:15:00,29.14,29.15,29.08,29.11,132193.0,27.3822,27.3916,27.3258,27.354,132193.0
2020-05-01 14:20:00,29.12,29.2,29.08,29.19,154222.0,27.3634,27.4386,27.3258,27.4292,154222.0
2020-05-01 14:25:00,29.19,29.29,29.16,29.28,158602.0,27.4292,27.5232,27.401,27.5138,158602.0
2020-05-01 14:30:00,29.27,29.31,29.2,29.27,202188.0,27.5044,27.5419,27.4386,27.5044,202188.0
2020-05-01 14:35:00,29.28,29.37,29.26,29.36,188811.0,27.5138,27.5983,27.495,27.5889,188811.0
2020-05-01 14:40:00,29.36,29.39,29.32,29.38,236607.0,27.5889,27.6171,27.5513,27.6077,236607.0
2020-05-01 14:45:00,29.38,29.45,29.35,29.43,300964.0,27.6077,27.6735,27.5795,27.6547,300964.0
2020-05-01 14:50:00,29.43,29.45,29.33,29.37,341713.0,27.6547,27.6735,27.5607,27.5983,341713.0
2020-05-01 14:55:00,29.36,29.38,29.24,29.26,189959.0,27.5889,27.6077,27.4762,27.495,189959.0
2020-05-01 15:00:00,29.26,29.28,29.14,29.14,232256.0,27.495,27.5138,27.3822,27.3822,232256.0
2020-05-01 15:05:00,29.14,29.19,29.12,29.17,200099.0,27.3822,27.4292,27.3634,27.4104,200099.0
2020-05-01 15:10:00,29.18,29.32,29.16,29.3,437275.0,27.4198,27.5513,27.401,27.5325,437275.0
2020-05-01 15:15:00,29.31,29.4,29.31,29.31,294845.0,27.5419,27.6265,27.5419,27.5419,294845.0
2020-05-01 15:20:00,29.32,29.36,29.24,29.26,262055.0,27.5513,27.5889,27.4762,27.495,262055.0
2020-05-01 15:25:00,29.25,29.29,29.25,29.26,165926.0,27.4856,27.5232,27.4856,27.495,165926.0
2020-05-01 15:30:00,29.26,29.26,29.1,29.11,393437.0,27.495,27.495,27.3446,27.354,393437.0
2020-05-01 15:35:00,29.11,29.12,29.05,29.11,382920.0,27.354,27.3634,27.2976,27.354,382920.0
2020-05-01 15:40:00,29.12,29.22,29.1,29.21,340052.0,27.3634,27.4574,27.3446,27.448,340052.0
2020-05-01 15:45:00,29.21,29.31,29.17,29.29,534756.0,27.448,27.5419,27.4104,27.5232,534756.0
2020-05-01 15:50:00,29.28,29.31,29.2,29.23,593387.0,27.5138,27.5419,27.4386,27.4668,593387.0
2020-05-01 15:55:00,29.23,29.24,29.15,29.23,898220.0,27.4668,27.4762,27.3916,27.4668,898220.0
2020-05-04 09:30:00,27.23,27.26,26.5,26.67,3276179.0,25.5874,25.6156,24.9015,25.0612,3276179.0
2020-05-04 09:35:00,26.68,27.19,26.5,27.11,1396069.0,25.0706,25.5498,24.9015,25.4747,1396069.0
2020-05-04 09:40:00,27.11,27.69,27.06,27.63,1258772.0,25.4747,26.0197,25.4277,25.9633,1258772.0
2020-05-04 09:45:00,27.63,27.86,27.4,27.51,911289.0,25.9633,26.1794,25.7472,25.8505,911289.0
2020-05-04 09:50:00,27.51,27.52,27.16,27.17,809825.0,25.8505,25.8599,25.5216,25.531,809825.0
2020-05-04 09:55:00,27.18,27.45,27.02,27.36,683540.0,25.5404,25.7941,25.3901,25.7096,683540.0
2020-05-04 10:00:00,27.35,27.65,27.3,27.44,525402.0,25.7002,25.9821,25.6532,25.7847,525402.0
2020-05-04 10:05:00,27.45,27.7,27.45,27.48,405715.0,25.7941,26.0291,25.7941,25.8223,405715.0
2020-05-04 10:10:00,27.47,27.67,27.46,27.64,562844.0,25.8129,26.0009,25.8035,25.9727,562844.0
2020-05-04 10:15:00,27.63,27.94,27.6,27.64,625307.0,25.9633,26.2546,25.9351,25.9727,625307.0
2020-05-04 10:20:00,27.64,27.79,27.51,27.52,505617.0,25.9727,26.1136,25.8505,25.8599,505617.0
2020-05-04 10:25:00,27.52,27.52,27.21,27.3,560116.0,25.8599,25.8599,25.5686,25.6532,560116.0
2020-05-04 10:30:00,27.3,27.3,26.88,26.95,995907.0,25.6532,25.6532,25.2585,25.3243,995907.0
2020-05-04 10:35:00,26.94,27.11,26.91,27.08,523573.0,25.3149,25.4747,25.2867,25.4465,523573.0
2020-05-04 10:40:00,27.08,27.12,26.86,27.02,660485.0,25.4465,25.4841,25.2397,25.3901,660485.0
2020-05-04 10:45:00,27.02,27.08,26.9,26.97,501730.0,25.3901,25.4465,25.2773,25.3431,501730.0
2020-05-04 10:50:00,26.96,27.1,26.91,27.02,447670.0,25.3337,25.4653,25.2867,25.3901,447670.0
2020-05-04 10:55:00,27.03,27.03,26.9,26.91,403280.0,25.3995,25.3995,25.2773,25.2867,403280.0
2020-05-04 11:00:00,26.91,26.91,26.71,26.84,807846.0,25.2867,25.2867,25.0988,25.2209,807846.0
2020-05-04 11:05:00,26.84,26.99,26.79,26.91,401779.0,25.2209,25.3619,25.174,25.2867,401779.0
2020-05-04 11:10:00,26.9,27.12,26.9,27.02,417266.0,25.2773,25.4841,25.2773,25.3901,417266.0
2020-05-04 11:15:00,27.02,27.09,27.0,27.07,223638.0,25.3901,25.4559,25.3713,25.4371,223638.0
2020-05-04 11:20:00,27.07,27.15,27.03,27.09,284053.0,25.4371,25.5122,25.3995,25.4559,284053.0
2020-05-04 11:25:00,27.1,27.15,26.96,27.11,353158.0,25.4653,25.5122,25.3337,25.4747,353158.0
2020-05-04 11:30:00,27.11,27.15,27.06,27.11,221578.0,25.4747,25.5122,25.4277,25.4747,221578.0
2020-05-04 11:35:00,27.11,27.11,27.01,27.08,238184.0,25.4747,25.4747,25.3807,25.4465,238184.0
2020-05-04 11:40:00,27.09,27.27,27.05,27.22,407012.0,25.4559,25.625,25.4183,25.578,407012.0
2020-05-04 11:45:00,27.22,27.24,27.12,27.18,175172.0,25.578,25.5968,25.4841,25.5404,175172.0
2020-05-04 11:50:00,27.17,27.24,27.14,27.22,218522.0,25.531,25.5968,25.5028,25.578,218522.0
2020-05-04 11:55:00,27.22,27.24,27.1,27.11,257024.0,25.578,25.5968,25.4653,25.4747,257024.0
2020-05-04 12:00:00,27.11,27.13,27.0,27.01,263499.0,25.4747,25.4934,25.3713,25.3807,263499.0
2020-05-04 12:05:00,27.02,27.04,26.87,26.9,451883.0,25.3901,25.4089,25.2491,25.2773,451883.0
2020-05-04 12:10:00,26.89,26.92,26.82,26.84,792664.0,25.2679,25.2961,25.2021,25.2209,792664.0
2020-05-04 12:15:00,26.84,26.98,26.83,26.93,354021.0,25.2209,25.3525,25.2115,25.3055,354021.0
2020-05-04 12:20:00,26.93,27.02,26.92,26.94,358145.0,25.3055,25.3901,25.2961,25.3149,358145.0
2020-05-04 12:25:00,26.94,27.07,26.93,27.05,225372.0,25.3149,25.4371,25.3055,25.4183,225372.0
2020-05-04 12:30:00,27.04,27.09,26.93,26.96,214784.0,25.4089,25.4559,25.3055,25.3337,214784.0
2020-05-04 12:35:00,26.96,27.01,26.93,26.95,191078.0,25.3337,25.3807,25.3055,25.3243,191078.0
2020-05-04 12:40:00,26.96,27.02,26.95,27.02,181999.0,25.3337,25.3901,25.3243,25.3901,181999.0
2020-05-04 12:45:00,27.01,27.04,26.93,26.95,210264.0,25.3807,25.4089,25.3055,25.3243,210264.0
2020-05-04 12:50:00,26.95,27.03,26.91,27.0,139321.0,25.3243,25.3995,25.2867,25.3713,139321.0
2020-05-04 12:55:00,27.0,27.1,26.98,27.07,284309.0,25.3713,25.4653,25.3525,25.4371,284309.0
2020-05-04 13:00:00,27.07,27.13,27.0,27.1,305249.0,25.4371,25.4934,25.3713,25.4653,305249.0
2020-05-04 13:05:00,27.11,27.14,27.0,27.01,277504.0,25.4747,25.5028,25.3713,25.3807,277504.0
2020-05-04 13:10:00,27.02,27.03,26.95,26.96,219709.0,25.3901,25.3995,25.3243,25.3337,219709.0
2020-05-04 13:15:00,26.96,26.97,26.88,26.91,216458.0,25.3337,25.3431,25.2585,25.2867,216458.0
2020-05-04 13:20:00,26.91,27.05,26.9,27.02,296811.0,25.2867,25.4183,25.2773,25.3901,296811.0
2020-05-04 13:25:00,27.02,27.12,27.01,27.08,224758.0,25.3901,25.4841,25.3807,25.4465,224758.0
2020-05-04 13:30:00,27.08,27.16,27.04,27.04,264065.0,25.4465,25.5216,25.4089,25.4089,264065.0
2020-05-04 13:35:00,27.04,27.05,26.92,26.93,289302.0,25.4089,25.4183,25.2961,25.3055,289302.0
2020-05-04 13:40:00,26.93,27.03,26.92,26.96,144923.0,25.3055,25.3995,25.2961,25.3337,144923.0
2020-05-04 13:45:00,26.96,27.13,26.96,27.13,242607.0,25.3337,25.4934,25.3337,25.4934,242607.0
2020-05-04 13:50:00,27.13,27.16,27.07,27.08,347826.0,25.4934,25.5216,25.4371,25.4465,347826.0
2020-05-04 13:55:00,27.07,27.14,27.04,27.07,140735.0,25.4371,25.5028,25.4089,25.4371,140735.0
2020-05-04 14:00:00,27.07,27.09,26.97,27.02,194303.0,25.4371,25.4559,25.3431,25.3901,194303.0
2020-05-04 14:05:00,27.02,27.05,26.97,27.02,306501.0,25.3901,25.4183,25.3431,25.3901,306501.0
2020-05-04 14:10:00,27.01,27.08,27.0,27.07,117501.0,25.3807,25.4465,25.3713,25.4371,117501.0
2020-05-04 14:15:00,27.08,27.09,27.0,27.07,134840.0,25.4465,25.4559,25.3713,25.4371,134840.0
2020-05-04 14:20:00,27.07,27.19,27.04,27.13,173861.0,25.4371,25.5498,25.4089,25.4934,173861.0
2020-05-04 14:25:00,27.12,27.14,27.06,27.11,126062.0,25.4841,25.5028,25.4277,25.4747,126062.0
2020-05-04 14:30:00,27.11,27.12,27.05,27.08,116679.0,25.4747,25.4841,25.4183,25.4465,116679.0
2020-05-04 14:35:00,27.07,27.13,27.04,27.09,145487.0,25.4371,25.4934,25.4089,25.4559,145487.0
2020-05-04 14:40:00,27.08,27.12,27.06,27.1,252247.0,25.4465,25.4841,25.4277,25.4653,252247.0
2020-05-04 14:45:00,27.09,27.13,27.08,27.1,232085.0,25.4559,25.4934,25.4465,25.4653,232085.0
2020-05-04 14:50:00,27.1,27.19,27.09,27.15,223989.0,25.4653,25.5498,25.4559,25.5122,223989.0
2020-05-04 14:55:00,27.16,27.46,27.15,27.43,514548.0,25.5216,25.8035,25.5122,25.7754,514548.0
2020-05-04 15:00:00,27.43,27.46,27.33,27.43,416314.0,25.7754,25.8035,25.6814,25.7754,416314.0
2020-05-04 15:05:00,27.43,27.53,27.38,27.49,592166.0,25.7754,25.8693,25.7284,25.8317,592166.0
2020-05-04 15:10:00,27.49,27.69,27.48,27.59,686069.0,25.8317,26.0197,25.8223,25.9257,686069.0
2020-05-04 15:15:00,27.59,27.76,27.44,27.45,944894.0,25.9257,26.0854,25.7847,25.7941,944894.0
2020-05-04 15:20:00,27.47,27.58,27.44,27.44,264374.0,25.8129,25.9163,25.7847,25.7847,264374.0
2020-05-04 15:25:00,27.44,27.6,27.35,27.51,369794.0,25.7847,25.9351,25.7002,25.8505,369794.0
2020-05-04 15:30:00,27.5,27.65,27.46,27.65,371018.0,25.8411,25.9821,25.8035,25.9821,371018.0
2020-05-04 15:35:00,27.64,27.75,27.55,27.56,421592.0,25.9727,26.076,25.8881,25.8975,421592.0
2020-05-04 15:40:00,27.56,27.71,27.55,27.68,661566.0,25.8975,26.0385,25.8881,26.0103,661566.0
2020-05-04 15:45:00,27.67,27.75,27.65,27.68,488006.0,26.0009,26.076,25.9821,26.0103,488006.0
2020-05-04 15:50:00,27.67,27.67,27.51,27.54,653436.0,26.0009,26.0009,25.8505,25.8787,653436.0
2020-05-04 15:55:00,27.54,27.63,27.51,27.58,1132986.0,25.8787,25.9633,25.8505,25.9163,1132986.0
2020-05-05 09:30:00,28.08,28.13,27.67,27.8,1204793.0,26.3861,26.4331,26.0009,26.123,1204793.0
2020-05-05 09:35:00,27.8,27.89,27.39,27.66,687888.0,26.123,26.2076,25.7378,25.9915,687888.0
2020-05-05 09:40:00,27.64,27.68,27.41,27.54,448710.0,25.9727,26.0103,25.7566,25.8787,448710.0
2020-05-05 09:45:00,27.55,27.61,27.45,27.53,321058.0,25.8881,25.9445,25.7941,25.8693,321058.0
2020-05-05 09:50:00,27.53,27.75,27.51,27.58,273350.0,25.8693,26.076,25.8505,25.9163,273350.0
2020-05-05 09:55:00,27.58,27.74,27.5,27.73,447671.0,25.9163,26.0667,25.8411,26.0573,447671.0
2020-05-05 10:00:00,27.72,27.74,27.59,27.68,495151.0,26.0479,26.0667,25.9257,26.0103,495151.0
2020-05-05 10:05:00,27.68,27.73,27.55,27.57,405008.0,26.0103,26.0573,25.8881,25.9069,405008.0
2020-05-05 10:10:00,27.58,27.6,27.16,27.23,622996.0,25.9163,25.9351,25.5216,25.5874,622996.0
2020-05-05 10:15:00,27.21,27.35,27.09,27.14,479861.0,25.5686,25.7002,25.4559,25.5028,479861.0
2020-05-05 10:20:00,27.14,27.17,26.89,26.99,879971.0,25.5028,25.531,25.2679,25.3619,879971.0
2020-05-05 10:25:00,26.99,27.0,26.71,26.76,949175.0,25.3619,25.3713,25.0988,25.1458,949175.0
2020-05-05 10:30:00,26.76,26.96,26.74,26.8,543761.0,25.1458,25.3337,25.127,25.1834,543761.0
2020-05-05 10:35:00,26.79,26.92,26.73,26.77,454585.0,25.174,25.2961,25.1176,25.1552,454585.0
2020-05-05 10:40:00,26.77,26.78,26.62,26.62,495678.0,25.1552,25.1646,25.0142,25.0142,495678.0
2020-05-05 10:45:00,26.63,26.75,26.61,26.64,465551.0,25.0236,25.1364,25.0048,25.033,465551.0
2020-05-05 10:50:00,26.64,26.84,26.51,26.82,619127.0,25.033,25.2209,24.9108,25.2021,619127.0
2020-05-05 10:55:00,26.82,26.92,26.81,26.88,413670.0,25.2021,25.2961,25.1928,25.2585,413670.0
2020-05-05 11:00:00,26.88,27.02,26.87,26.94,413421.0,25.2585,25.3901,25.2491,25.3149,413421.0
2020-05-05 11:05:00,26.94,27.02,26.87,26.98,328591.0,25.3149,25.3901,25.2491,25.3525,328591.0
2020-05-05 11:10:00,26.96,26.99,26.82,26.93,335461.0,25.3337,25.3619,25.2021,25.3055,335461.0
2020-05-05 11:15:00,26.93,26.95,26.72,26.8,373985.0,25.3055,25.3243,25.1082,25.1834,373985.0
2020-05-05 11:20:00,26.79,26.86,26.74,26.78,229184.0,25.174,25.2397,25.127,25.1646,229184.0
2020-05-05 11:25:00,26.77,26.9,26.75,26.88,260091.0,25.1552,25.2773,25.1364,25.2585,260091.0
2020-05-05 11:30:00,26.88,27.07,26.88,27.04,341549.0,25.2585,25.4371,25.2585,25.4089,341549.0
2020-05-05 11:35:00,27.04,27.13,26.93,27.0,425903.0,25.4089,25.4934,25.3055,25.3713,425903.0
2020-05-05 11:40:00,27.0,27.18,27.0,27.18,239255.0,25.3713,25.5404,25.3713,25.5404,239255.0
2020-05-05 11:45:00,27.17,27.18,27.12,27.13,254972.0,25.531,25.5404,25.4841,25.4934,254972.0
2020-05-05 11:50:00,27.13,27.24,27.12,27.22,492788.0,25.4934,25.5968,25.4841,25.578,492788.0
2020-05-05 11:55:00,27.23,27.25,27.12,27.17,224552.0,25.5874,25.6062,25.4841,25.531,224552.0
2020-05-05 12:00:00,27.17,27.18,27.08,27.11,292817.0,25.531,25.5404,25.4465,25.4747,292817.0
2020-05-05 12:05:00,27.1,27.1,26.98,26.99,213998.0,25.4653,25.4653,25.3525,25.3619,213998.0
2020-05-05 12:10:00,26.99,27.12,26.97,27.07,167406.0,25.3619,25.4841,25.3431,25.4371,167406.0
2020-05-05 12:15:00,27.07,27.11,27.03,27.04,145991.0,25.4371,25.4747,25.3995,25.4089,145991.0
2020-05-05 12:20:00,27.04,27.09,27.02,27.05,218892.0,25.4089,25.4559,25.3901,25.4183,218892.0
2020-05-05 12:25:00,27.04,27.1,27.03,27.09,168286.0,25.4089,25.4653,25.3995,25.4559,168286.0
2020-05-05 12:30:00,27.08,27.19,27.05,27.06,172779.0,25.4465,25.5498,25.4183,25.4277,172779.0
2020-05-05 12:35:00,27.07,27.1,27.01,27.01,154424.0,25.4371,25.4653,25.3807,25.3807,154424.0
2020-05-05 12:40:00,27.02,27.02,26.85,26.96,289528.0,25.3901,25.3901,25.2303,25.3337,289528.0
2020-05-05 12:45:00,26.97,27.02,26.94,26.95,157710.0,25.3431,25.3901,25.3149,25.3243,157710.0
2020-05-05 12:50:00,26.95,27.08,26.92,27.04,221293.0,25.3243,25.4465,25.2961,25.4089,221293.0
2020-05-05 12:55:00,27.03,27.03,26.96,27.0,121939.0,25.3995,25.3995,25.3337,25.3713,121939.0
2020-05-05 13:00:00,27.0,27.07,26.91,26.94,184235.0,25.3713,25.4371,25.2867,25.3149,184235.0
2020-05-05 13:05:00,26.94,27.01,26.91,26.96,137747.0,25.3149,25.3807,25.2867,25.3337,137747.0
2020-05-05 13:10:00,26.96,26.97,26.9,26.93,115037.0,25.3337,25.3431,25.2773,25.3055,115037.0
2020-05-05 13:15:00,26.92,27.01,26.91,26.99,109460.0,25.2961,25.3807,25.2867,25.3619,109460.0
2020-05-05 13:20:00,26.99,27.0,26.94,26.97,137468.0,25.3619,25.3713,25.3149,25.3431,137468.0
2020-05-05 13:25:00,26.98,27.0,26.94,26.94,116328.0,25.3525,25.3713,25.3149,25.3149,116328.0
2020-05-05 13:30:00,26.94,26.95,26.87,26.92,198515.0,25.3149,25.3243,25.2491,25.2961,198515.0
2020-05-05 13:35:00,26.92,26.92,26.78,26.83,197428.0,25.2961,25.2961,25.1646,25.2115,197428.0
2020-05-05 13:40:00,26.83,26.87,26.82,26.83,133245.0,25.2115,25.2491,25.2021,25.2115,133245.0
2020-05-05 13:45:00,26.83,26.85,26.79,26.81,125463.0,25.2115,25.2303,25.174,25.1928,125463.0
2020-05-05 13:50:00,26.8,26.87,26.78,26.83,126998.0,25.1834,25.2491,25.1646,25.2115,126998.0
2020-05-05 13:55:00,26.83,26.86,26.81,26.81,108526.0,25.2115,25.2397,25.1928,25.1928,108526.0
2020-05-05 14:00:00,26.82,26.86,26.8,26.86,169048.0,25.2021,25.2397,25.1834,25.2397,169048.0
2020-05-05 14:05:00,26.86,26.87,26.8,26.84,201138.0,25.2397,25.2491,25.1834,25.2209,201138.0
2020-05-05 14:10:00,26.83,26.87,26.81,26.82,204708.0,25.2115,25.2491,25.1928,25.2021,204708.0
2020-05-05 14:15:00,26.82,26.82,26.72,26.74,460192.0,25.2021,25.2021,25.1082,25.127,460192.0
2020-05-05 14:20:00,26.74,26.76,26.71,26.74,201634.0,25.127,25.1458,25.0988,25.127,201634.0
2020-05-05 14:25:00,26.74,26.78,26.69,26.71,313588.0,25.127,25.1646,25.08,25.0988,313588.0
2020-05-05 14:30:00,26.71,26.75,26.59,26.61,767101.0,25.0988,25.1364,24.986,25.0048,767101.0
2020-05-05 14:35:00,26.61,26.68,26.6,26.61,248073.0,25.0048,25.0706,24.9954,25.0048,248073.0
2020-05-05 14:40:00,26.62,26.73,26.6,26.71,231214.0,25.0142,25.1176,24.9954,25.0988,231214.0
2020-05-05 14:45:00,26.7,26.78,26.67,26.77,219157.0,25.0894,25.1646,25.0612,25.1552,219157.0
2020-05-05 14:50:00,26.78,26.83,26.71,26.76,273404.0,25.1646,25.2115,25.0988,25.1458,273404.0
2020-05-05 14:55:00,26.76,26.79,26.67,26.68,241802.0,25.1458,25.174,25.0612,25.0706,241802.0
2020-05-05 15:00:00,26.68,26.68,26.62,26.64,186733.0,25.0706,25.0706,25.0142,25.033,186733.0
2020-05-05 15:05:00,26.64,26.64,26.57,26.64,319892.0,25.033,25.033,24.9672,25.033,319892.0
2020-05-05 15:10:00,26.63,26.64,26.6,26.6,154104.0,25.0236,25.033,24.9954,24.9954,154104.0
2020-05-05 15:15:00,26.6,26.61,26.2,26.28,1407429.0,24.9954,25.0048,24.6195,24.6947,1407429.0
2020-05-05 15:20:00,26.28,26.41,26.23,26.38,462276.0,24.6947,24.8169,24.6477,24.7887,462276.0
2020-05-05 15:25:00,26.39,26.39,26.17,26.26,560040.0,24.7981,24.7981,24.5914,24.6759,560040.0
2020-05-05 15:30:00,26.26,26.38,26.2,26.35,659218.0,24.6759,24.7887,24.6195,24.7605,659218.0
2020-05-05 15:35:00,26.35,26.45,26.31,26.45,402086.0,24.7605,24.8545,24.7229,24.8545,402086.0
2020-05-05 15:40:00,26.45,26.53,26.41,26.52,358101.0,24.8545,24.9296,24.8169,24.9202,358101.0
2020-05-05 15:45:00,26.51,26.58,26.47,26.49,421940.0,24.9108,24.9766,24.8733,24.8921,421940.0
2020-05-05 15:50:00,26.5,26.62,26.49,26.56,503564.0,24.9015,25.0142,24.8921,24.9578,503564.0
2020-05-05 15:55:00,26.56,26.57,26.39,26.42,738565.0,24.9578,24.9672,24.7981,24.8263,738565.0
2020-05-06 09:30:00,26.55,26.74,26.47,26.53,705931.0,24.9484,25.127,24.8733,24.9296,705931.0
2020-05-06 09:35:00,26.53,26.65,26.45,26.57,317119.0,24.9296,25.0424,24.8545,24.9672,317119.0
2020-05-06 09:40:00,26.56,26.61,26.29,26.4,632498.0,24.9578,25.0048,24.7041,24.8075,632498.0
2020-05-06 09:45:00,26.4,26.5,26.29,26.3,376111.0,24.8075,24.9015,24.7041,24.7135,376111.0
2020-05-06 09:50:00,26.3,26.32,25.9,25.92,875079.0,24.7135,24.7323,24.3376,24.3564,875079.0
2020-05-06 09:55:00,25.92,25.96,25.57,25.61,879380.0,24.3564,24.394,24.0276,24.0651,879380.0
2020-05-06 10:00:00,25.59,25.85,25.57,25.63,730919.0,24.0463,24.2907,24.0276,24.0839,730919.0
2020-05-06 10:05:00,25.63,25.63,25.41,25.43,766627.0,24.0839,24.0839,23.8772,23.896,766627.0
2020-05-06 10:10:00,25.42,25.48,25.22,25.3,897771.0,23.8866,23.943,23.6987,23.7738,897771.0
2020-05-06 10:15:00,25.29,25.55,25.22,25.49,785112.0,23.7644,24.0088,23.6987,23.9524,785112.0
2020-05-06 10:20:00,25.47,25.63,25.39,25.62,474377.0,23.9336,24.0839,23.8584,24.0745,474377.0
2020-05-06 10:25:00,25.62,25.69,25.5,25.53,570815.0,24.0745,24.1403,23.9618,23.99,570815.0
2020-05-06 10:30:00,25.53,25.67,25.48,25.57,388080.0,23.99,24.1215,23.943,24.0276,388080.0
2020-05-06 10:35:00,25.57,25.6,25.46,25.48,326506.0,24.0276,24.0557,23.9242,23.943,326506.0
2020-05-06 10:40:00,25.47,25.49,25.4,25.42,290628.0,23.9336,23.9524,23.8678,23.8866,290628.0
2020-05-06 10:45:00,25.42,25.59,25.4,25.41,474230.0,23.8866,24.0463,23.8678,23.8772,474230.0
2020-05-06 10:50:00,25.41,25.45,25.31,25.37,559406.0,23.8772,23.9148,23.7832,23.8396,559406.0
2020-05-06 10:55:00,25.37,25.42,25.23,25.29,292646.0,23.8396,23.8866,23.7081,23.7644,292646.0
2020-05-06 11:00:00,25.29,25.41,25.22,25.23,409762.0,23.7644,23.8772,23.6987,23.7081,409762.0
2020-05-06 11:05:00,25.23,25.3,25.08,25.17,806294.0,23.7081,23.7738,23.5671,23.6517,806294.0
2020-05-06 11:10:00,25.17,25.19,24.93,24.96,952138.0,23.6517,23.6705,23.4262,23.4543,952138.0
2020-05-06 11:15:00,24.95,25.07,24.9,24.98,665904.0,23.445,23.5577,23.398,23.4731,665904.0
2020-05-06 11:20:00,24.99,24.99,24.83,24.93,672073.0,23.4825,23.4825,23.3322,23.4262,672073.0
2020-05-06 11:25:00,24.93,25.06,24.91,24.98,374140.0,23.4262,23.5483,23.4074,23.4731,374140.0
2020-05-06 11:30:00,24.98,25.05,24.94,24.98,422491.0,23.4731,23.5389,23.4356,23.4731,422491.0
2020-05-06 11:35:00,24.97,25.09,24.93,25.06,293834.0,23.4637,23.5765,23.4262,23.5483,293834.0
2020-05-06 11:40:00,25.06,25.18,24.99,25.0,380405.0,23.5483,23.6611,23.4825,23.4919,380405.0
2020-05-06 11:45:00,25.0,25.04,24.95,24.96,480977.0,23.4919,23.5295,23.445,23.4543,480977.0
2020-05-06 11:50:00,24.96,25.01,24.88,24.91,438975.0,23.4543,23.5013,23.3792,23.4074,438975.0
2020-05-06 11:55:00,24.92,24.99,24.89,24.97,230069.0,23.4168,23.4825,23.3886,23.4637,230069.0
2020-05-06 12:00:00,24.97,25.01,24.77,24.91,534073.0,23.4637,23.5013,23.2758,23.4074,534073.0
2020-05-06 12:05:00,24.92,24.95,24.86,24.88,398035.0,23.4168,23.445,23.3604,23.3792,398035.0
2020-05-06 12:10:00,24.87,24.92,24.82,24.86,351639.0,23.3698,23.4168,23.3228,23.3604,351639.0
2020-05-06 12:15:00,24.87,25.02,24.86,24.99,290364.0,23.3698,23.5107,23.3604,23.4825,290364.0
2020-05-06 12:20:00,25.0,25.04,24.91,25.03,243430.0,23.4919,23.5295,23.4074,23.5201,243430.0
2020-05-06 12:25:00,25.02,25.12,24.97,25.1,370579.0,23.5107,23.6047,23.4637,23.5859,370579.0
2020-05-06 12:30:00,25.11,25.13,24.9,24.95,379691.0,23.5953,23.6141,23.398,23.445,379691.0
2020-05-06 12:35:00,24.95,25.0,24.89,24.96,359730.0,23.445,23.4919,23.3886,23.4543,359730.0
2020-05-06 12:40:00,24.96,25.08,24.94,25.08,209025.0,23.4543,23.5671,23.4356,23.5671,209025.0
2020-05-06 12:45:00,25.06,25.17,25.05,25.09,332858.0,23.5483,23.6517,23.5389,23.5765,332858.0
2020-05-06 12:50:00,25.09,25.16,25.07,25.08,247103.0,23.5765,23.6423,23.5577,23.5671,247103.0
2020-05-06 12:55:00,25.07,25.11,25.0,25.02,261052.0,23.5577,23.5953,23.4919,23.5107,261052.0
2020-05-06 13:00:00,25.03,25.05,24.95,24.97,249679.0,23.5201,23.5389,23.445,23.4637,249679.0
2020-05-06 13:05:00,24.98,25.02,24.96,25.01,213859.0,23.4731,23.5107,23.4543,23.5013,213859.0
2020-05-06 13:10:00,25.01,25.02,24.96,25.0,244962.0,23.5013,23.5107,23.4543,23.4919,244962.0
2020-05-06 13:15:00,25.0,25.03,24.97,25.01,215305.0,23.4919,23.5201,23.4637,23.5013,215305.0
2020-05-06 13:20:00,25.0,25.01,24.92,24.98,201181.0,23.4919,23.5013,23.4168,23.4731,201181.0
2020-05-06 13:25:00,24.98,25.04,24.95,25.01,167202.0,23.4731,23.5295,23.445,23.5013,167202.0
2020-05-06 13:30:00,25.01,25.15,25.0,25.02,261510.0,23.5013,23.6329,23.4919,23.5107,261510.0
2020-05-06 13:35:00,25.01,25.02,24.93,25.0,270832.0,23.5013,23.5107,23.4262,23.4919,270832.0
2020-05-06 13:40:00,24.99,25.04,24.96,24.98,193784.0,23.4825,23.5295,23.4543,23.4731,193784.0
2020-05-06 13:45:00,24.99,25.1,24.98,25.07,220520.0,23.4825,23.5859,23.4731,23.5577,220520.0
2020-05-06 13:50:00,25.07,25.17,24.99,25.16,268128.0,23.5577,23.6517,23.4825,23.6423,268128.0
2020-05-06 13:55:00,25.16,25.2,25.08,25.14,255098.0,23.6423,23.6799,23.5671,23.6235,255098.0
2020-05-06 14:00:00,25.14,25.15,25.0,25.03,383856.0,23.6235,23.6329,23.4919,23.5201,383856.0
2020-05-06 14:05:00,25.02,25.08,24.97,25.05,179144.0,23.5107,23.5671,23.4637,23.5389,179144.0
2020-05-06 14:10:00,25.05,25.07,24.96,24.99,441680.0,23.5389,23.5577,23.4543,23.4825,441680.0
2020-05-06 14:15:00,24.98,25.04,24.96,24.99,400894.0,23.4731,23.5295,23.4543,23.4825,400894.0
2020-05-06 14:20:00,24.99,25.05,24.97,25.04,178805.0,23.4825,23.5389,23.4637,23.5295,178805.0
2020-05-06 14:25:00,25.03,25.06,24.95,24.96,195510.0,23.5201,23.5483,23.445,23.4543,195510.0
2020-05-06 14:30:00,24.95,25.02,24.92,25.0,175087.0,23.445,23.5107,23.4168,23.4919,175087.0
2020-05-06 14:35:00,25.01,25.05,24.97,25.05,276959.0,23.5013,23.5389,23.4637,23.5389,276959.0
2020-05-06 14:40:00,25.05,25.1,25.01,25.08,186367.0,23.5389,23.5859,23.5013,23.5671,186367.0
2020-05-06 14:45:00,25.07,25.13,25.06,25.07,220862.0,23.5577,23.6141,23.5483,23.5577,220862.0
2020-05-06 14:50:00,25.07,25.1,25.03,25.05,164013.0,23.5577,23.5859,23.5201,23.5389,164013.0
2020-05-06 14:55:00,25.05,25.19,25.04,25.12,221633.0,23.5389,23.6705,23.5295,23.6047,221633.0
2020-05-06 15:00:00,25.13,25.13,25.02,25.03,196199.0,23.6141,23.6141,23.5107,23.5201,196199.0
2020-05-06 15:05:00,25.03,25.07,24.97,24.99,295753.0,23.5201,23.5577,23.4637,23.4825,295753.0
2020-05-06 15:10:00,24.98,25.03,24.9,24.93,339465.0,23.4731,23.5201,23.398,23.4262,339465.0
2020-05-06 15:15:00,24.93,25.0,24.91,24.97,164195.0,23.4262,23.4919,23.4074,23.4637,164195.0
2020-05-06 15:20:00,24.98,25.02,24.94,24.95,312507.0,23.4731,23.5107,23.4356,23.445,312507.0
2020-05-06 15:25:00,24.95,24.95,24.81,24.88,542167.0,23.445,23.445,23.3134,23.3792,542167.0
2020-05-06 15:30:00,24.87,24.88,24.8,24.82,296732.0,23.3698,23.3792,23.304,23.3228,296732.0
2020-05-06 15:35:00,24.82,24.89,24.79,24.86,521199.0,23.3228,23.3886,23.2946,23.3604,521199.0
2020-05-06 15:40:00,24.85,24.89,24.78,24.86,522345.0,23.351,23.3886,23.2852,23.3604,522345.0
2020-05-06 15:45:00,24.85,24.9,24.82,24.83,460259.0,23.351,23.398,23.3228,23.3322,460259.0
2020-05-06 15:50:00,24.83,24.96,24.83,24.96,539167.0,23.3322,23.4543,23.3322,23.4543,539167.0
2020-05-06 15:55:00,24.96,24.97,24.88,24.92,735002.0,23.4543,23.4637,23.3792,23.4168,735002.0
2020-05-07 09:30:00,24.99,25.62,24.95,25.49,895110.0,23.4825,24.0745,23.445,23.9524,895110.0
2020-05-07 09:35:00,25.49,25.7,25.32,25.57,470656.0,23.9524,24.1497,23.7926,24.0276,470656.0
2020-05-07 09:40:00,25.57,25.62,25.36,25.36,282661.0,24.0276,24.0745,23.8302,23.8302,282661.0
2020-05-07 09:45:00,25.37,25.44,25.16,25.41,396934.0,23.8396,23.9054,23.6423,23.8772,396934.0
2020-05-07 09:50:00,25.39,25.4,25.22,25.37,347650.0,23.8584,23.8678,23.6987,23.8396,347650.0
2020-05-07 09:55:00,25.37,25.46,25.31,25.43,359548.0,23.8396,23.9242,23.7832,23.896,359548.0
2020-05-07 10:00:00,25.43,25.67,25.42,25.62,641287.0,23.896,24.1215,23.8866,24.0745,641287.0
2020-05-07 10:05:00,25.63,25.66,25.47,25.6,310809.0,24.0839,24.1121,23.9336,24.0557,310809.0
2020-05-07 10:10:00,25.6,25.73,25.31,25.41,487771.0,24.0557,24.1779,23.7832,23.8772,487771.0
2020-05-07 10:15:00,25.41,25.41,25.26,25.37,283471.0,23.8772,23.8772,23.7363,23.8396,283471.0
2020-05-07 10:20:00,25.38,25.48,25.33,25.46,180545.0,23.849,23.943,23.802,23.9242,180545.0
2020-05-07 10:25:00,25.46,25.56,25.43,25.43,180647.0,23.9242,24.0182,23.896,23.896,180647.0
2020-05-07 10:30:00,25.43,25.62,25.42,25.56,214544.0,23.896,24.0745,23.8866,24.0182,214544.0
2020-05-07 10:35:00,25.57,25.97,25.55,25.89,439523.0,24.0276,24.4034,24.0088,24.3282,439523.0
2020-05-07 10:40:00,25.88,25.94,25.77,25.86,361187.0,24.3189,24.3752,24.2155,24.3001,361187.0
2020-05-07 10:45:00,25.87,25.93,25.77,25.79,205157.0,24.3095,24.3658,24.2155,24.2343,205157.0
2020-05-07 10:50:00,25.79,25.87,25.68,25.69,188874.0,24.2343,24.3095,24.1309,24.1403,188874.0
2020-05-07 10:55:00,25.69,25.72,25.52,25.58,311526.0,24.1403,24.1685,23.9806,24.0369,311526.0
2020-05-07 11:00:00,25.58,25.64,25.51,25.64,183329.0,24.0369,24.0933,23.9712,24.0933,183329.0
2020-05-07 11:05:00,25.63,25.64,25.54,25.54,180391.0,24.0839,24.0933,23.9994,23.9994,180391.0
2020-05-07 11:10:00,25.55,25.65,25.54,25.65,223930.0,24.0088,24.1027,23.9994,24.1027,223930.0
2020-05-07 11:15:00,25.64,25.77,25.64,25.71,285647.0,24.0933,24.2155,24.0933,24.1591,285647.0
2020-05-07 11:20:00,25.7,25.71,25.56,25.64,190868.0,24.1497,24.1591,24.0182,24.0933,190868.0
2020-05-07 11:25:00,25.64,25.75,25.63,25.73,153733.0,24.0933,24.1967,24.0839,24.1779,153733.0
2020-05-07 11:30:00,25.73,25.84,25.72,25.77,181502.0,24.1779,24.2813,24.1685,24.2155,181502.0
2020-05-07 11:35:00,25.77,25.8,25.68,25.69,120757.0,24.2155,24.2437,24.1309,24.1403,120757.0
2020-05-07 11:40:00,25.69,25.83,25.69,25.82,123083.0,24.1403,24.2719,24.1403,24.2625,123083.0
2020-05-07 11:45:00,25.81,25.85,25.77,25.78,123009.0,24.2531,24.2907,24.2155,24.2249,123009.0
2020-05-07 11:50:00,25.79,25.93,25.75,25.92,182296.0,24.2343,24.3658,24.1967,24.3564,182296.0
2020-05-07 11:55:00,25.92,25.96,25.85,25.95,158856.0,24.3564,24.394,24.2907,24.3846,158856.0
2020-05-07 12:00:00,25.96,26.02,25.86,25.88,292156.0,24.394,24.4504,24.3001,24.3189,292156.0
2020-05-07 12:05:00,25.88,25.93,25.81,25.82,115976.0,24.3189,24.3658,24.2531,24.2625,115976.0
2020-05-07 12:10:00,25.82,25.88,25.8,25.88,80663.0,24.2625,24.3189,24.2437,24.3189,80663.0
2020-05-07 12:15:00,25.88,25.98,25.84,25.96,147181.0,24.3189,24.4128,24.2813,24.394,147181.0
2020-05-07 12:20:00,25.97,26.06,25.95,26.05,274668.0,24.4034,24.488,24.3846,24.4786,274668.0
2020-05-07 12:25:00,26.05,26.1,26.01,26.09,142806.0,24.4786,24.5256,24.441,24.5162,142806.0
2020-05-07 12:30:00,26.1,26.14,26.05,26.08,255909.0,24.5256,24.5632,24.4786,24.5068,255909.0
2020-05-07 12:35:00,26.08,26.12,25.88,25.9,279961.0,24.5068,24.5444,24.3189,24.3376,279961.0
2020-05-07 12:40:00,25.91,25.91,25.56,25.66,499256.0,24.347,24.347,24.0182,24.1121,499256.0
2020-05-07 12:45:00,25.65,25.71,25.46,25.49,308457.0,24.1027,24.1591,23.9242,23.9524,308457.0
2020-05-07 12:50:00,25.48,25.6,25.43,25.52,324047.0,23.943,24.0557,23.896,23.9806,324047.0
2020-05-07 12:55:00,25.52,25.82,25.51,25.79,418851.0,23.9806,24.2625,23.9712,24.2343,418851.0
2020-05-07 13:00:00,25.76,25.82,25.72,25.74,111114.0,24.2061,24.2625,24.1685,24.1873,111114.0
2020-05-07 13:05:00,25.75,25.76,25.63,25.69,210619.0,24.1967,24.2061,24.0839,24.1403,210619.0
2020-05-07 13:10:00,25.69,25.84,25.66,25.83,149417.0,24.1403,24.2813,24.1121,24.2719,149417.0
2020-05-07 13:15:00,25.82,25.84,25.73,25.8,233792.0,24.2625,24.2813,24.1779,24.2437,233792.0
2020-05-07 13:20:00,25.8,25.81,25.7,25.76,180999.0,24.2437,24.2531,24.1497,24.2061,180999.0
2020-05-07 13:25:00,25.77,25.86,25.77,25.78,113174.0,24.2155,24.3001,24.2155,24.2249,113174.0
2020-05-07 13:30:00,25.78,25.89,25.77,25.89,99279.0,24.2249,24.3282,24.2155,24.3282,99279.0
2020-05-07 13:35:00,25.89,25.92,25.82,25.88,193661.0,24.3282,24.3564,24.2625,24.3189,193661.0
2020-05-07 13:40:00,25.89,26.05,25.83,26.02,541111.0,24.3282,24.4786,24.2719,24.4504,541111.0
2020-05-07 13:45:00,26.02,26.17,26.02,26.14,328477.0,24.4504,24.5914,24.4504,24.5632,328477.0
2020-05-07 13:50:00,26.14,26.27,26.1,26.11,353858.0,24.5632,24.6853,24.5256,24.535,353858.0
2020-05-07 13:55:00,26.11,26.19,26.1,26.16,145825.0,24.535,24.6102,24.5256,24.582,145825.0
2020-05-07 14:00:00,26.15,26.17,26.02,26.05,190211.0,24.5726,24.5914,24.4504,24.4786,190211.0
2020-05-07 14:05:00,26.05,26.11,26.04,26.09,171348.0,24.4786,24.535,24.4692,24.5162,171348.0
2020-05-07 14:10:00,26.09,26.11,26.07,26.1,136697.0,24.5162,24.535,24.4974,24.5256,136697.0
2020-05-07 14:15:00,26.1,26.11,25.93,25.99,240131.0,24.5256,24.535,24.3658,24.4222,240131.0
2020-05-07 14:20:00,25.98,26.0,25.77,25.79,216675.0,24.4128,24.4316,24.2155,24.2343,216675.0
2020-05-07 14:25:00,25.8,25.87,25.79,25.84,121731.0,24.2437,24.3095,24.2343,24.2813,121731.0
2020-05-07 14:30:00,25.84,25.85,25.68,25.68,149380.0,24.2813,24.2907,24.1309,24.1309,149380.0
2020-05-07 14:35:00,25.68,25.79,25.64,25.73,325222.0,24.1309,24.2343,24.0933,24.1779,325222.0
2020-05-07 14:40:00,25.73,25.74,25.54,25.59,213785.0,24.1779,24.1873,23.9994,24.0463,213785.0
2020-05-07 14:45:00,25.6,25.6,25.46,25.51,403134.0,24.0557,24.0557,23.9242,23.9712,403134.0
2020-05-07 14:50:00,25.52,25.55,25.44,25.53,200146.0,23.9806,24.0088,23.9054,23.99,200146.0
2020-05-07 14:55:00,25.53,25.55,25.46,25.46,106203.0,23.99,24.0088,23.9242,23.9242,106203.0
2020-05-07 15:00:00,25.46,25.49,25.39,25.43,207833.0,23.9242,23.9524,23.8584,23.896,207833.0
2020-05-07 15:05:00,25.43,25.5,25.42,25.44,154287.0,23.896,23.9618,23.8866,23.9054,154287.0
2020-05-07 15:10:00,25.44,25.54,25.41,25.44,174170.0,23.9054,23.9994,23.8772,23.9054,174170.0
2020-05-07 15:15:00,25.44,25.45,25.35,25.42,258142.0,23.9054,23.9148,23.8208,23.8866,258142.0
2020-05-07 15:20:00,25.43,25.44,25.38,25.42,170002.0,23.896,23.9054,23.849,23.8866,170002.0
2020-05-07 15:25:00,25.42,25.49,25.4,25.46,114214.0,23.8866,23.9524,23.8678,23.9242,114214.0
2020-05-07 15:30:00,25.47,25.49,25.32,25.36,184120.0,23.9336,23.9524,23.7926,23.8302,184120.0
2020-05-07 15:35:00,25.35,25.37,25.25,25.26,301278.0,23.8208,23.8396,23.7269,23.7363,301278.0
2020-05-07 15:40:00,25.26,25.26,25.2,25.23,276302.0,23.7363,23.7363,23.6799,23.7081,276302.0
2020-05-07 15:45:00,25.23,25.33,25.22,25.26,253281.0,23.7081,23.802,23.6987,23.7363,253281.0
2020-05-07 15:50:00,25.27,25.39,25.26,25.39,509293.0,23.7456,23.8584,23.7363,23.8584,509293.0
2020-05-07 15:55:00,25.38,25.49,25.33,25.44,734599.0,23.849,23.9524,23.802,23.9054,734599.0
2020-05-08 09:30:00,26.04,26.4,25.91,26.39,736523.0,24.4692,24.8075,24.347,24.7981,736523.0
2020-05-08 09:35:00,26.37,26.42,26.13,26.23,401194.0,24.7793,24.8263,24.5538,24.6477,401194.0
2020-05-08 09:40:00,26.21,26.75,26.2,26.73,579648.0,24.6289,25.1364,24.6195,25.1176,579648.0
2020-05-08 09:45:00,26.72,26.78,26.6,26.71,392731.0,25.1082,25.1646,24.9954,25.0988,392731.0
2020-05-08 09:50:00,26.71,26.76,26.58,26.69,377169.0,25.0988,25.1458,24.9766,25.08,377169.0
2020-05-08 09:55:00,26.67,26.77,26.58,26.64,269532.0,25.0612,25.1552,24.9766,25.033,269532.0
2020-05-08 10:00:00,26.65,26.72,26.6,26.67,300465.0,25.0424,25.1082,24.9954,25.0612,300465.0
2020-05-08 10:05:00,26.67,26.82,26.6,26.65,371729.0,25.0612,25.2021,24.9954,25.0424,371729.0
2020-05-08 10:10:00,26.66,26.86,26.63,26.83,244250.0,25.0518,25.2397,25.0236,25.2115,244250.0
2020-05-08 10:15:00,26.83,26.83,26.54,26.59,339226.0,25.2115,25.2115,24.939,24.986,339226.0
2020-05-08 10:20:00,26.58,26.63,26.52,26.58,237949.0,24.9766,25.0236,24.9202,24.9766,237949.0
2020-05-08 10:25:00,26.57,26.59,26.32,26.34,348972.0,24.9672,24.986,24.7323,24.7511,348972.0
2020-05-08 10:30:00,26.35,26.41,26.22,26.38,349711.0,24.7605,24.8169,24.6383,24.7887,349711.0
2020-05-08 10:35:00,26.37,26.46,26.32,26.45,251893.0,24.7793,24.8639,24.7323,24.8545,251893.0
2020-05-08 10:40:00,26.45,26.47,26.15,26.16,207377.0,24.8545,24.8733,24.5726,24.582,207377.0
2020-05-08 10:45:00,26.17,26.32,26.15,26.29,187382.0,24.5914,24.7323,24.5726,24.7041,187382.0
2020-05-08 10:50:00,26.29,26.39,26.23,26.39,123637.0,24.7041,24.7981,24.6477,24.7981,123637.0
2020-05-08 10:55:00,26.39,26.43,26.36,26.38,100956.0,24.7981,24.8357,24.7699,24.7887,100956.0
2020-05-08 11:00:00,26.37,26.47,26.35,26.37,179321.0,24.7793,24.8733,24.7605,24.7793,179321.0
2020-05-08 11:05:00,26.37,26.46,26.36,26.39,117793.0,24.7793,24.8639,24.7699,24.7981,117793.0
2020-05-08 11:10:00,26.39,26.51,26.38,26.43,96107.0,24.7981,24.9108,24.7887,24.8357,96107.0
2020-05-08 11:15:00,26.42,26.46,26.38,26.43,91007.0,24.8263,24.8639,24.7887,24.8357,91007.0
2020-05-08 11:20:00,26.42,26.61,26.42,26.56,161392.0,24.8263,25.0048,24.8263,24.9578,161392.0
2020-05-08 11:25:00,26.56,26.65,26.55,26.6,216791.0,24.9578,25.0424,24.9484,24.9954,216791.0
2020-05-08 11:30:00,26.6,26.72,26.59,26.61,352094.0,24.9954,25.1082,24.986,25.0048,352094.0
2020-05-08 11:35:00,26.61,26.65,26.55,26.61,134696.0,25.0048,25.0424,24.9484,25.0048,134696.0
2020-05-08 11:40:00,26.6,26.6,26.5,26.55,121551.0,24.9954,24.9954,24.9015,24.9484,121551.0
2020-05-08 11:45:00,26.55,26.55,26.43,26.49,123798.0,24.9484,24.9484,24.8357,24.8921,123798.0
2020-05-08 11:50:00,26.49,26.54,26.47,26.52,71351.0,24.8921,24.939,24.8733,24.9202,71351.0
2020-05-08 11:55:00,26.52,26.57,26.5,26.53,82061.0,24.9202,24.9672,24.9015,24.9296,82061.0
2020-05-08 12:00:00,26.54,26.56,26.51,26.52,56965.0,24.939,24.9578,24.9108,24.9202,56965.0
2020-05-08 12:05:00,26.52,26.6,26.52,26.59,73270.0,24.9202,24.9954,24.9202,24.986,73270.0
2020-05-08 12:10:00,26.59,26.63,26.57,26.58,89121.0,24.986,25.0236,24.9672,24.9766,89121.0
2020-05-08 12:15:00,26.58,26.59,26.44,26.46,100470.0,24.9766,24.986,24.8451,24.8639,100470.0
2020-05-08 12:20:00,26.44,26.47,26.38,26.44,138745.0,24.8451,24.8733,24.7887,24.8451,138745.0
2020-05-08 12:25:00,26.42,26.44,26.38,26.44,66453.0,24.8263,24.8451,24.7887,24.8451,66453.0
2020-05-08 12:30:00,26.44,26.5,26.4,26.5,161036.0,24.8451,24.9015,24.8075,24.9015,161036.0
2020-05-08 12:35:00,26.49,26.59,26.49,26.58,101485.0,24.8921,24.986,24.8921,24.9766,101485.0
2020-05-08 12:40:00,26.58,26.59,26.55,26.58,61538.0,24.9766,24.986,24.9484,24.9766,61538.0
2020-05-08 12:45:00,26.58,26.58,26.39,26.44,147742.0,24.9766,24.9766,24.7981,24.8451,147742.0
2020-05-08 12:50:00,26.43,26.51,26.41,26.51,118928.0,24.8357,24.9108,24.8169,24.9108,118928.0
2020-05-08 12:55:00,26.51,26.53,26.48,26.5,57480.0,24.9108,24.9296,24.8827,24.9015,57480.0
2020-05-08 13:00:00,26.49,26.54,26.49,26.54,61448.0,24.8921,24.939,24.8921,24.939,61448.0
2020-05-08 13:05:00,26.54,26.57,26.48,26.51,112794.0,24.939,24.9672,24.8827,24.9108,112794.0
2020-05-08 13:10:00,26.5,26.55,26.49,26.53,68521.0,24.9015,24.9484,24.8921,24.9296,68521.0
2020-05-08 13:15:00,26.53,26.58,26.52,26.56,63948.0,24.9296,24.9766,24.9202,24.9578,63948.0
2020-05-08 13:20:00,26.57,26.65,26.56,26.63,137262.0,24.9672,25.0424,24.9578,25.0236,137262.0
2020-05-08 13:25:00,26.63,26.67,26.57,26.62,107577.0,25.0236,25.0612,24.9672,25.0142,107577.0
2020-05-08 13:30:00,26.62,26.67,26.61,26.64,91953.0,25.0142,25.0612,25.0048,25.033,91953.0
2020-05-08 13:35:00,26.65,26.65,26.57,26.64,69781.0,25.0424,25.0424,24.9672,25.033,69781.0
2020-05-08 13:40:00,26.64,26.66,26.57,26.64,103465.0,25.033,25.0518,24.9672,25.033,103465.0
2020-05-08 13:45:00,26.65,26.67,26.54,26.56,111121.0,25.0424,25.0612,24.939,24.9578,111121.0
2020-05-08 13:50:00,26.56,26.59,26.51,26.55,82967.0,24.9578,24.986,24.9108,24.9484,82967.0
2020-05-08 13:55:00,26.55,26.6,26.54,26.58,117253.0,24.9484,24.9954,24.939,24.9766,117253.0
2020-05-08 14:00:00,26.58,26.6,26.55,26.55,83682.0,24.9766,24.9954,24.9484,24.9484,83682.0
2020-05-08 14:05:00,26.56,26.58,26.51,26.54,70328.0,24.9578,24.9766,24.9108,24.939,70328.0
2020-05-08 14:10:00,26.54,26.56,26.52,26.55,83105.0,24.939,24.9578,24.9202,24.9484,83105.0
2020-05-08 14:15:00,26.56,26.67,26.55,26.64,121522.0,24.9578,25.0612,24.9484,25.033,121522.0
2020-05-08 14:20:00,26.64,26.66,26.58,26.62,96181.0,25.033,25.0518,24.9766,25.0142,96181.0
2020-05-08 14:25:00,26.62,26.63,26.57,26.61,88220.0,25.0142,25.0236,24.9672,25.0048,88220.0
2020-05-08 14:30:00,26.61,26.64,26.59,26.62,87633.0,25.0048,25.033,24.986,25.0142,87633.0
2020-05-08 14:35:00,26.63,26.63,26.58,26.6,88530.0,25.0236,25.0236,24.9766,24.9954,88530.0
2020-05-08 14:40:00,26.59,26.6,26.56,26.6,84622.0,24.986,24.9954,24.9578,24.9954,84622.0
2020-05-08 14:45:00,26.6,26.63,26.58,26.59,74121.0,24.9954,25.0236,24.9766,24.986,74121.0
2020-05-08 14:50:00,26.6,26.61,26.56,26.58,122186.0,24.9954,25.0048,24.9578,24.9766,122186.0
2020-05-08 14:55:00,26.59,26.63,26.58,26.62,66743.0,24.986,25.0236,24.9766,25.0142,66743.0
2020-05-08 15:00:00,26.63,26.82,26.62,26.79,374265.0,25.0236,25.2021,25.0142,25.174,374265.0
2020-05-08 15:05:00,26.79,26.82,26.69,26.82,212756.0,25.174,25.2021,25.08,25.2021,212756.0
2020-05-08 15:10:00,26.83,26.88,26.8,26.81,293534.0,25.2115,25.2585,25.1834,25.1928,293534.0
2020-05-08 15:15:00,26.81,26.93,26.77,26.92,200420.0,25.1928,25.3055,25.1552,25.2961,200420.0
2020-05-08 15:20:00,26.92,27.03,26.92,27.02,473685.0,25.2961,25.3995,25.2961,25.3901,473685.0
2020-05-08 15:25:00,27.01,27.05,27.0,27.05,239866.0,25.3807,25.4183,25.3713,25.4183,239866.0
2020-05-08 15:30:00,27.05,27.13,27.04,27.12,257900.0,25.4183,25.4934,25.4089,25.4841,257900.0
2020-05-08 15:35:00,27.11,27.12,26.96,27.02,380628.0,25.4747,25.4841,25.3337,25.3901,380628.0
2020-05-08 15:40:00,27.02,27.1,26.98,27.09,272653.0,25.3901,25.4653,25.3525,25.4559,272653.0
2020-05-08 15:45:00,27.1,27.13,27.05,27.12,352666.0,25.4653,25.4934,25.4183,25.4841,352666.0
2020-05-08 15:50:00,27.13,27.19,27.11,27.16,439828.0,25.4934,25.5498,25.4747,25.5216,439828.0
2020-05-08 15:55:00,27.16,27.23,27.15,27.19,758167.0,25.5216,25.5874,25.5122,25.5498,758167.0
2020-05-11 09:30:00,26.62,26.83,26.11,26.18,943269.0,25.0142,25.2115,24.535,24.6008,943269.0
2020-05-11 09:35:00,26.18,26.41,26.08,26.17,462733.0,24.6008,24.8169,24.5068,24.5914,462733.0
2020-05-11 09:40:00,26.17,26.48,26.15,26.32,307123.0,24.5914,24.8827,24.5726,24.7323,307123.0
2020-05-11 09:45:00,26.31,26.37,26.17,26.19,238013.0,24.7229,24.7793,24.5914,24.6102,238013.0
2020-05-11 09:50:00,26.2,26.23,26.08,26.14,215347.0,24.6195,24.6477,24.5068,24.5632,215347.0
2020-05-11 09:55:00,26.13,26.15,26.02,26.12,235747.0,24.5538,24.5726,24.4504,24.5444,235747.0
2020-05-11 10:00:00,26.12,26.24,26.09,26.1,242511.0,24.5444,24.6571,24.5162,24.5256,242511.0
2020-05-11 10:05:00,26.1,26.12,25.96,25.96,338843.0,24.5256,24.5444,24.394,24.394,338843.0
2020-05-11 10:10:00,25.96,25.97,25.79,25.83,401398.0,24.394,24.4034,24.2343,24.2719,401398.0
2020-05-11 10:15:00,25.83,25.97,25.78,25.93,268272.0,24.2719,24.4034,24.2249,24.3658,268272.0
2020-05-11 10:20:00,25.93,25.99,25.88,25.98,170119.0,24.3658,24.4222,24.3189,24.4128,170119.0
2020-05-11 10:25:00,25.97,26.14,25.96,26.11,202021.0,24.4034,24.5632,24.394,24.535,202021.0
2020-05-11 10:30:00,26.12,26.29,26.05,26.26,180432.0,24.5444,24.7041,24.4786,24.6759,180432.0
2020-05-11 10:35:00,26.25,26.28,26.03,26.05,183328.0,24.6665,24.6947,24.4598,24.4786,183328.0
2020-05-11 10:40:00,26.05,26.11,26.02,26.11,113560.0,24.4786,24.535,24.4504,24.535,113560.0
2020-05-11 10:45:00,26.11,26.14,25.87,25.99,658364.0,24.535,24.5632,24.3095,24.4222,658364.0
2020-05-11 10:50:00,26.0,26.1,25.88,25.98,272748.0,24.4316,24.5256,24.3189,24.4128,272748.0
2020-05-11 10:55:00,25.98,26.12,25.95,26.1,189777.0,24.4128,24.5444,24.3846,24.5256,189777.0
2020-05-11 11:00:00,26.1,26.25,26.06,26.23,198980.0,24.5256,24.6665,24.488,24.6477,198980.0
2020-05-11 11:05:00,26.23,26.33,26.2,26.3,163665.0,24.6477,24.7417,24.6195,24.7135,163665.0
2020-05-11 11:10:00,26.31,26.39,26.29,26.38,208868.0,24.7229,24.7981,24.7041,24.7887,208868.0
2020-05-11 11:15:00,26.37,26.42,26.3,26.41,172793.0,24.7793,24.8263,24.7135,24.8169,172793.0
2020-05-11 11:20:00,26.4,26.41,26.2,26.28,144740.0,24.8075,24.8169,24.6195,24.6947,144740.0
2020-05-11 11:25:00,26.27,26.31,26.19,26.29,135640.0,24.6853,24.7229,24.6102,24.7041,135640.0
2020-05-11 11:30:00,26.29,26.43,26.26,26.4,166168.0,24.7041,24.8357,24.6759,24.8075,166168.0
2020-05-11 11:35:00,26.41,26.53,26.34,26.5,237075.0,24.8169,24.9296,24.7511,24.9015,237075.0
2020-05-11 11:40:00,26.49,26.68,26.46,26.6,191856.0,24.8921,25.0706,24.8639,24.9954,191856.0
2020-05-11 11:45:00,26.6,26.68,26.52,26.66,222554.0,24.9954,25.0706,24.9202,25.0518,222554.0
2020-05-11 11:50:00,26.66,26.74,26.63,26.7,226492.0,25.0518,25.127,25.0236,25.0894,226492.0
2020-05-11 11:55:00,26.71,26.79,26.64,26.67,218319.0,25.0988,25.174,25.033,25.0612,218319.0
2020-05-11 12:00:00,26.67,26.77,26.66,26.74,212951.0,25.0612,25.1552,25.0518,25.127,212951.0
2020-05-11 12:05:00,26.74,26.75,26.62,26.68,151483.0,25.127,25.1364,25.0142,25.0706,151483.0
2020-05-11 12:10:00,26.66,26.69,26.6,26.64,102079.0,25.0518,25.08,24.9954,25.033,102079.0
2020-05-11 12:15:00,26.65,26.73,26.63,26.69,179162.0,25.0424,25.1176,25.0236,25.08,179162.0
2020-05-11 12:20:00,26.68,26.8,26.68,26.8,200594.0,25.0706,25.1834,25.0706,25.1834,200594.0
2020-05-11 12:25:00,26.79,26.86,26.63,26.63,172847.0,25.174,25.2397,25.0236,25.0236,172847.0
2020-05-11 12:30:00,26.63,26.71,26.61,26.61,154161.0,25.0236,25.0988,25.0048,25.0048,154161.0
2020-05-11 12:35:00,26.62,26.67,26.56,26.63,240873.0,25.0142,25.0612,24.9578,25.0236,240873.0
2020-05-11 12:40:00,26.63,26.64,26.56,26.58,117207.0,25.0236,25.033,24.9578,24.9766,117207.0
2020-05-11 12:45:00,26.58,26.64,26.48,26.49,192065.0,24.9766,25.033,24.8827,24.8921,192065.0
2020-05-11 12:50:00,26.49,26.55,26.43,26.53,129592.0,24.8921,24.9484,24.8357,24.9296,129592.0
2020-05-11 12:55:00,26.53,26.54,26.46,26.51,100909.0,24.9296,24.939,24.8639,24.9108,100909.0
2020-05-11 13:00:00,26.51,26.55,26.48,26.54,155622.0,24.9108,24.9484,24.8827,24.939,155622.0
2020-05-11 13:05:00,26.54,26.55,26.48,26.52,117717.0,24.939,24.9484,24.8827,24.9202,117717.0
2020-05-11 13:10:00,26.53,26.54,26.44,26.47,83298.0,24.9296,24.939,24.8451,24.8733,83298.0
2020-05-11 13:15:00,26.46,26.49,26.38,26.42,111193.0,24.8639,24.8921,24.7887,24.8263,111193.0
2020-05-11 13:20:00,26.43,26.5,26.39,26.49,108952.0,24.8357,24.9015,24.7981,24.8921,108952.0
2020-05-11 13:25:00,26.49,26.53,26.44,26.45,85232.0,24.8921,24.9296,24.8451,24.8545,85232.0
2020-05-11 13:30:00,26.45,26.48,26.35,26.37,107880.0,24.8545,24.8827,24.7605,24.7793,107880.0
2020-05-11 13:35:00,26.36,26.38,26.3,26.37,188100.0,24.7699,24.7887,24.7135,24.7793,188100.0
2020-05-11 13:40:00,26.37,26.47,26.31,26.34,115510.0,24.7793,24.8733,24.7229,24.7511,115510.0
2020-05-11 13:45:00,26.34,26.43,26.33,26.41,74215.0,24.7511,24.8357,24.7417,24.8169,74215.0
2020-05-11 13:50:00,26.4,26.48,26.34,26.46,79508.0,24.8075,24.8827,24.7511,24.8639,79508.0
2020-05-11 13:55:00,26.46,26.47,26.32,26.35,121051.0,24.8639,24.8733,24.7323,24.7605,121051.0
2020-05-11 14:00:00,26.35,26.35,26.24,26.29,208820.0,24.7605,24.7605,24.6571,24.7041,208820.0
2020-05-11 14:05:00,26.29,26.3,26.21,26.28,118396.0,24.7041,24.7135,24.6289,24.6947,118396.0
2020-05-11 14:10:00,26.28,26.29,26.23,26.26,78774.0,24.6947,24.7041,24.6477,24.6759,78774.0
2020-05-11 14:15:00,26.25,26.34,26.25,26.32,72330.0,24.6665,24.7511,24.6665,24.7323,72330.0
2020-05-11 14:20:00,26.32,26.32,26.26,26.27,135619.0,24.7323,24.7323,24.6759,24.6853,135619.0
2020-05-11 14:25:00,26.27,26.34,26.23,26.32,116634.0,24.6853,24.7511,24.6477,24.7323,116634.0
2020-05-11 14:30:00,26.32,26.38,26.31,26.37,140096.0,24.7323,24.7887,24.7229,24.7793,140096.0
2020-05-11 14:35:00,26.37,26.38,26.32,26.36,141970.0,24.7793,24.7887,24.7323,24.7699,141970.0
2020-05-11 14:40:00,26.37,26.37,26.3,26.31,74251.0,24.7793,24.7793,24.7135,24.7229,74251.0
2020-05-11 14:45:00,26.31,26.35,26.3,26.33,68954.0,24.7229,24.7605,24.7135,24.7417,68954.0
2020-05-11 14:50:00,26.33,26.34,26.28,26.3,131213.0,24.7417,24.7511,24.6947,24.7135,131213.0
2020-05-11 14:55:00,26.3,26.3,26.19,26.22,81446.0,24.7135,24.7135,24.6102,24.6383,81446.0
2020-05-11 15:00:00,26.22,26.28,26.2,26.23,137896.0,24.6383,24.6947,24.6195,24.6477,137896.0
2020-05-11 15:05:00,26.24,26.25,26.11,26.12,185483.0,24.6571,24.6665,24.535,24.5444,185483.0
2020-05-11 15:10:00,26.11,26.18,26.07,26.1,155781.0,24.535,24.6008,24.4974,24.5256,155781.0
2020-05-11 15:15:00,26.1,26.16,26.08,26.1,176833.0,24.5256,24.582,24.5068,24.5256,176833.0
2020-05-11 15:20:00,26.09,26.11,26.02,26.03,181008.0,24.5162,24.535,24.4504,24.4598,181008.0
2020-05-11 15:25:00,26.03,26.03,25.98,26.01,392884.0,24.4598,24.4598,24.4128,24.441,392884.0
2020-05-11 15:30:00,26.0,26.02,25.94,26.01,283448.0,24.4316,24.4504,24.3752,24.441,283448.0
2020-05-11 15:35:00,26.01,26.06,25.97,26.0,502192.0,24.441,24.488,24.4034,24.4316,502192.0
2020-05-11 15:40:00,26.0,26.03,25.98,26.03,360494.0,24.4316,24.4598,24.4128,24.4598,360494.0
2020-05-11 15:45:00,26.03,26.13,26.02,26.13,364040.0,24.4598,24.5538,24.4504,24.5538,364040.0
2020-05-11 15:50:00,26.14,26.18,26.1,26.11,533422.0,24.5632,24.6008,24.5256,24.535,533422.0
2020-05-11 15:55:00,26.11,26.12,26.03,26.08,558175.0,24.535,24.5444,24.4598,24.5068,558175.0
2020-05-12 09:30:00,26.19,26.38,26.08,26.29,417512.0,24.6102,24.7887,24.5068,24.7041,417512.0
2020-05-12 09:35:00,26.28,26.62,26.25,26.54,304005.0,24.6947,25.0142,24.6665,24.939,304005.0
2020-05-12 09:40:00,26.55,26.59,26.26,26.26,392069.0,24.9484,24.986,24.6759,24.6759,392069.0
2020-05-12 09:45:00,26.26,26.27,25.9,25.93,335107.0,24.6759,24.6853,24.3376,24.3658,335107.0
2020-05-12 09:50:00,25.94,26.13,25.94,26.08,385102.0,24.3752,24.5538,24.3752,24.5068,385102.0
2020-05-12 09:55:00,26.09,26.37,26.06,26.29,349656.0,24.5162,24.7793,24.488,24.7041,349656.0
2020-05-12 10:00:00,26.3,26.33,26.17,26.32,258081.0,24.7135,24.7417,24.5914,24.7323,258081.0
2020-05-12 10:05:00,26.33,26.33,26.14,26.16,138370.0,24.7417,24.7417,24.5632,24.582,138370.0
2020-05-12 10:10:00,26.17,26.25,26.13,26.24,194850.0,24.5914,24.6665,24.5538,24.6571,194850.0
2020-05-12 10:15:00,26.24,26.34,26.23,26.29,178172.0,24.6571,24.7511,24.6477,24.7041,178172.0
2020-05-12 10:20:00,26.29,26.29,26.16,26.2,120985.0,24.7041,24.7041,24.582,24.6195,120985.0
2020-05-12 10:25:00,26.2,26.2,26.04,26.07,159420.0,24.6195,24.6195,24.4692,24.4974,159420.0
2020-05-12 10:30:00,26.07,26.14,26.04,26.08,114435.0,24.4974,24.5632,24.4692,24.5068,114435.0
2020-05-12 10:35:00,26.07,26.09,25.97,26.02,202250.0,24.4974,24.5162,24.4034,24.4504,202250.0
2020-05-12 10:40:00,26.02,26.05,25.99,26.03,144972.0,24.4504,24.4786,24.4222,24.4598,144972.0
2020-05-12 10:45:00,26.03,26.08,25.92,25.94,231565.0,24.4598,24.5068,24.3564,24.3752,231565.0
2020-05-12 10:50:00,25.93,25.96,25.85,25.94,231217.0,24.3658,24.394,24.2907,24.3752,231217.0
2020-05-12 10:55:00,25.93,26.05,25.9,25.97,314932.0,24.3658,24.4786,24.3376,24.4034,314932.0
2020-05-12 11:00:00,25.98,26.0,25.9,25.96,122982.0,24.4128,24.4316,24.3376,24.394,122982.0
2020-05-12 11:05:00,25.95,25.96,25.85,25.94,156943.0,24.3846,24.394,24.2907,24.3752,156943.0
2020-05-12 11:10:00,25.93,25.94,25.86,25.88,96036.0,24.3658,24.3752,24.3001,24.3189,96036.0
2020-05-12 11:15:00,25.88,25.9,25.82,25.87,137747.0,24.3189,24.3376,24.2625,24.3095,137747.0
2020-05-12 11:20:00,25.86,25.9,25.81,25.87,109165.0,24.3001,24.3376,24.2531,24.3095,109165.0
2020-05-12 11:25:00,25.86,25.92,25.8,25.85,121785.0,24.3001,24.3564,24.2437,24.2907,121785.0
2020-05-12 11:30:00,25.84,25.9,25.77,25.79,142457.0,24.2813,24.3376,24.2155,24.2343,142457.0
2020-05-12 11:35:00,25.79,25.81,25.7,25.71,163699.0,24.2343,24.2531,24.1497,24.1591,163699.0
2020-05-12 11:40:00,25.71,25.72,25.63,25.65,160611.0,24.1591,24.1685,24.0839,24.1027,160611.0
2020-05-12 11:45:00,25.65,25.66,25.54,25.59,168128.0,24.1027,24.1121,23.9994,24.0463,168128.0
2020-05-12 11:50:00,25.59,25.69,25.58,25.67,144565.0,24.0463,24.1403,24.0369,24.1215,144565.0
2020-05-12 11:55:00,25.67,25.69,25.65,25.68,106733.0,24.1215,24.1403,24.1027,24.1309,106733.0
2020-05-12 12:00:00,25.68,25.68,25.59,25.61,168614.0,24.1309,24.1309,24.0463,24.0651,168614.0
2020-05-12 12:05:00,25.61,25.61,25.5,25.52,150737.0,24.0651,24.0651,23.9618,23.9806,150737.0
2020-05-12 12:10:00,25.52,25.58,25.51,25.57,113952.0,23.9806,24.0369,23.9712,24.0276,113952.0
2020-05-12 12:15:00,25.57,25.66,25.57,25.66,100840.0,24.0276,24.1121,24.0276,24.1121,100840.0
2020-05-12 12:20:00,25.65,25.7,25.63,25.66,115474.0,24.1027,24.1497,24.0839,24.1121,115474.0
2020-05-12 12:25:00,25.65,25.66,25.57,25.59,104300.0,24.1027,24.1121,24.0276,24.0463,104300.0
2020-05-12 12:30:00,25.58,25.63,25.55,25.59,88772.0,24.0369,24.0839,24.0088,24.0463,88772.0
2020-05-12 12:35:00,25.59,25.62,25.56,25.58,94737.0,24.0463,24.0745,24.0182,24.0369,94737.0
2020-05-12 12:40:00,25.58,25.68,25.56,25.68,94936.0,24.0369,24.1309,24.0182,24.1309,94936.0
2020-05-12 12:45:00,25.67,25.71,25.66,25.67,138680.0,24.1215,24.1591,24.1121,24.1215,138680.0
2020-05-12 12:50:00,25.67,25.67,25.57,25.58,95412.0,24.1215,24.1215,24.0276,24.0369,95412.0
2020-05-12 12:55:00,25.57,25.63,25.57,25.62,86378.0,24.0276,24.0839,24.0276,24.0745,86378.0
2020-05-12 13:00:00,25.62,25.67,25.51,25.52,185715.0,24.0745,24.1215,23.9712,23.9806,185715.0
2020-05-12 13:05:00,25.53,25.54,25.4,25.43,271006.0,23.99,23.9994,23.8678,23.896,271006.0
2020-05-12 13:10:00,25.43,25.44,25.37,25.44,198342.0,23.896,23.9054,23.8396,23.9054,198342.0
2020-05-12 13:15:00,25.44,25.48,25.32,25.33,151267.0,23.9054,23.943,23.7926,23.802,151267.0
2020-05-12 13:20:00,25.33,25.44,25.29,25.36,158337.0,23.802,23.9054,23.7644,23.8302,158337.0
2020-05-12 13:25:00,25.36,25.4,25.3,25.31,101095.0,23.8302,23.8678,23.7738,23.7832,101095.0
2020-05-12 13:30:00,25.31,25.48,25.31,25.42,151613.0,23.7832,23.943,23.7832,23.8866,151613.0
2020-05-12 13:35:00,25.41,25.42,25.31,25.31,104985.0,23.8772,23.8866,23.7832,23.7832,104985.0
2020-05-12 13:40:00,25.31,25.31,25.14,25.22,372681.0,23.7832,23.7832,23.6235,23.6987,372681.0
2020-05-12 13:45:00,25.21,25.28,25.19,25.25,151182.0,23.6893,23.755,23.6705,23.7269,151182.0
2020-05-12 13:50:00,25.25,25.32,25.24,25.32,133304.0,23.7269,23.7926,23.7175,23.7926,133304.0
2020-05-12 13:55:00,25.31,25.31,25.21,25.28,119312.0,23.7832,23.7832,23.6893,23.755,119312.0
2020-05-12 14:00:00,25.28,25.3,25.25,25.28,85138.0,23.755,23.7738,23.7269,23.755,85138.0
2020-05-12 14:05:00,25.29,25.35,25.26,25.27,119699.0,23.7644,23.8208,23.7363,23.7456,119699.0
2020-05-12 14:10:00,25.27,25.29,25.24,25.26,87762.0,23.7456,23.7644,23.7175,23.7363,87762.0
2020-05-12 14:15:00,25.27,25.3,25.19,25.23,145632.0,23.7456,23.7738,23.6705,23.7081,145632.0
2020-05-12 14:20:00,25.23,25.34,25.23,25.31,96112.0,23.7081,23.8114,23.7081,23.7832,96112.0
2020-05-12 14:25:00,25.31,25.33,25.29,25.3,51525.0,23.7832,23.802,23.7644,23.7738,51525.0
2020-05-12 14:30:00,25.3,25.31,25.26,25.27,115234.0,23.7738,23.7832,23.7363,23.7456,115234.0
2020-05-12 14:35:00,25.27,25.34,25.22,25.32,101873.0,23.7456,23.8114,23.6987,23.7926,101873.0
2020-05-12 14:40:00,25.32,25.35,25.26,25.28,101353.0,23.7926,23.8208,23.7363,23.755,101353.0
2020-05-12 14:45:00,25.28,25.33,25.23,25.29,181029.0,23.755,23.802,23.7081,23.7644,181029.0
2020-05-12 14:50:00,25.3,25.43,25.27,25.36,185449.0,23.7738,23.896,23.7456,23.8302,185449.0
2020-05-12 14:55:00,25.35,25.39,25.29,25.31,112480.0,23.8208,23.8584,23.7644,23.7832,112480.0
2020-05-12 15:00:00,25.32,25.32,25.26,25.3,122953.0,23.7926,23.7926,23.7363,23.7738,122953.0
2020-05-12 15:05:00,25.3,25.41,25.27,25.41,127405.0,23.7738,23.8772,23.7456,23.8772,127405.0
2020-05-12 15:10:00,25.4,25.49,25.39,25.44,144911.0,23.8678,23.9524,23.8584,23.9054,144911.0
2020-05-12 15:15:00,25.44,25.48,25.41,25.46,165551.0,23.9054,23.943,23.8772,23.9242,165551.0
2020-05-12 15:20:00,25.46,25.53,25.45,25.46,284265.0,23.9242,23.99,23.9148,23.9242,284265.0
2020-05-12 15:25:00,25.46,25.49,25.38,25.39,159671.0,23.9242,23.9524,23.849,23.8584,159671.0
2020-05-12 15:30:00,25.37,25.41,25.29,25.31,216402.0,23.8396,23.8772,23.7644,23.7832,216402.0
2020-05-12 15:35:00,25.3,25.38,25.27,25.32,239646.0,23.7738,23.849,23.7456,23.7926,239646.0
2020-05-12 15:40:00,25.33,25.34,25.28,25.3,236237.0,23.802,23.8114,23.755,23.7738,236237.0
2020-05-12 15:45:00,25.31,25.31,25.24,25.26,262404.0,23.7832,23.7832,23.7175,23.7363,262404.0
2020-05-12 15:50:00,25.26,25.33,25.22,25.25,488605.0,23.7363,23.802,23.6987,23.7269,488605.0
2020-05-12 15:55:00,25.25,25.28,25.21,25.22,578191.0,23.7269,23.755,23.6893,23.6987,578191.0
2020-05-13 09:30:00,25.02,25.1,24.65,24.82,910053.0,23.5107,23.5859,23.163,23.3228,910053.0
2020-05-13 09:35:00,24.81,24.81,24.53,24.67,549822.0,23.3134,23.3134,23.0503,23.1818,549822.0
2020-05-13 09:40:00,24.67,24.89,24.65,24.85,348476.0,23.1818,23.3886,23.163,23.351,348476.0
2020-05-13 09:45:00,24.84,25.07,24.83,25.06,281127.0,23.3416,23.5577,23.3322,23.5483,281127.0
2020-05-13 09:50:00,25.05,25.06,24.76,24.8,359506.0,23.5389,23.5483,23.2664,23.304,359506.0
2020-05-13 09:55:00,24.81,24.85,24.51,24.53,389439.0,23.3134,23.351,23.0315,23.0503,389439.0
2020-05-13 10:00:00,24.53,24.8,24.52,24.73,259347.0,23.0503,23.304,23.0409,23.2382,259347.0
2020-05-13 10:05:00,24.73,25.0,24.69,24.71,244360.0,23.2382,23.4919,23.2006,23.2194,244360.0
2020-05-13 10:10:00,24.72,24.84,24.69,24.79,155323.0,23.2288,23.3416,23.2006,23.2946,155323.0
2020-05-13 10:15:00,24.78,24.79,24.57,24.58,163086.0,23.2852,23.2946,23.0879,23.0973,163086.0
2020-05-13 10:20:00,24.59,24.61,24.37,24.4,391915.0,23.1067,23.1255,22.8999,22.9281,391915.0
2020-05-13 10:25:00,24.41,24.58,24.34,24.58,337795.0,22.9375,23.0973,22.8717,23.0973,337795.0
2020-05-13 10:30:00,24.58,24.73,24.55,24.58,395163.0,23.0973,23.2382,23.0691,23.0973,395163.0
2020-05-13 10:35:00,24.57,24.6,24.35,24.36,489856.0,23.0879,23.1161,22.8811,22.8905,489856.0
2020-05-13 10:40:00,24.37,24.46,24.15,24.22,456986.0,22.8999,22.9845,22.6932,22.759,456986.0
2020-05-13 10:45:00,24.21,24.24,24.1,24.13,323132.0,22.7496,22.7778,22.6462,22.6744,323132.0
2020-05-13 10:50:00,24.13,24.2,24.07,24.11,269612.0,22.6744,22.7402,22.618,22.6556,269612.0
2020-05-13 10:55:00,24.11,24.11,23.96,23.99,537471.0,22.6556,22.6556,22.5147,22.5429,537471.0
2020-05-13 11:00:00,23.98,24.01,23.88,23.92,310102.0,22.5335,22.5617,22.4395,22.4771,310102.0
2020-05-13 11:05:00,23.92,24.02,23.85,23.97,263123.0,22.4771,22.5711,22.4113,22.5241,263123.0
2020-05-13 11:10:00,23.97,24.0,23.88,23.93,195393.0,22.5241,22.5523,22.4395,22.4865,195393.0
2020-05-13 11:15:00,23.92,23.98,23.74,23.74,382206.0,22.4771,22.5335,22.3079,22.3079,382206.0
2020-05-13 11:20:00,23.75,23.75,23.56,23.62,484394.0,22.3173,22.3173,22.1388,22.1952,484394.0
2020-05-13 11:25:00,23.63,23.75,23.52,23.71,506224.0,22.2046,22.3173,22.1012,22.2798,506224.0
2020-05-13 11:30:00,23.71,23.82,23.63,23.8,309224.0,22.2798,22.3831,22.2046,22.3643,309224.0
2020-05-13 11:35:00,23.8,23.8,23.68,23.7,403030.0,22.3643,22.3643,22.2516,22.2704,403030.0
2020-05-13 11:40:00,23.7,23.81,23.68,23.72,259854.0,22.2704,22.3737,22.2516,22.2891,259854.0
2020-05-13 11:45:00,23.71,23.78,23.68,23.73,327162.0,22.2798,22.3455,22.2516,22.2985,327162.0
2020-05-13 11:50:00,23.72,23.75,23.61,23.71,192697.0,22.2891,22.3173,22.1858,22.2798,192697.0
2020-05-13 11:55:00,23.7,23.79,23.66,23.74,385446.0,22.2704,22.3549,22.2328,22.3079,385446.0
2020-05-13 12:00:00,23.75,23.97,23.72,23.87,484403.0,22.3173,22.5241,22.2891,22.4301,484403.0
2020-05-13 12:05:00,23.87,23.96,23.81,23.84,174884.0,22.4301,22.5147,22.3737,22.4019,174884.0
2020-05-13 12:10:00,23.84,23.86,23.76,23.79,207911.0,22.4019,22.4207,22.3267,22.3549,207911.0
2020-05-13 12:15:00,23.78,23.84,23.7,23.71,160584.0,22.3455,22.4019,22.2704,22.2798,160584.0
2020-05-13 12:20:00,23.71,23.85,23.7,23.8,305604.0,22.2798,22.4113,22.2704,22.3643,305604.0
2020-05-13 12:25:00,23.8,24.0,23.79,23.92,252079.0,22.3643,22.5523,22.3549,22.4771,252079.0
2020-05-13 12:30:00,23.94,24.07,23.92,24.04,248650.0,22.4959,22.618,22.4771,22.5898,248650.0
2020-05-13 12:35:00,24.05,24.05,23.95,24.01,129192.0,22.5992,22.5992,22.5053,22.5617,129192.0
2020-05-13 12:40:00,24.0,24.01,23.81,23.86,168706.0,22.5523,22.5617,22.3737,22.4207,168706.0
2020-05-13 12:45:00,23.86,23.99,23.84,23.95,120326.0,22.4207,22.5429,22.4019,22.5053,120326.0
2020-05-13 12:50:00,23.96,23.97,23.82,23.91,114426.0,22.5147,22.5241,22.3831,22.4677,114426.0
2020-05-13 12:55:00,23.91,23.99,23.85,23.98,141889.0,22.4677,22.5429,22.4113,22.5335,141889.0
2020-05-13 13:00:00,23.99,24.12,23.96,24.08,193196.0,22.5429,22.665,22.5147,22.6274,193196.0
2020-05-13 13:05:00,24.08,24.12,23.97,24.11,144353.0,22.6274,22.665,22.5241,22.6556,144353.0
2020-05-13 13:10:00,24.11,24.22,24.11,24.18,137922.0,22.6556,22.759,22.6556,22.7214,137922.0
2020-05-13 13:15:00,24.17,24.4,24.15,24.37,204544.0,22.712,22.9281,22.6932,22.8999,204544.0
2020-05-13 13:20:00,24.38,24.39,24.21,24.23,293626.0,22.9093,22.9187,22.7496,22.7684,293626.0
2020-05-13 13:25:00,24.24,24.28,24.15,24.25,194574.0,22.7778,22.8154,22.6932,22.7872,194574.0
2020-05-13 13:30:00,24.26,24.29,24.05,24.12,144717.0,22.7966,22.8248,22.5992,22.665,144717.0
2020-05-13 13:35:00,24.12,24.15,24.06,24.14,107280.0,22.665,22.6932,22.6086,22.6838,107280.0
2020-05-13 13:40:00,24.15,24.17,24.07,24.09,103459.0,22.6932,22.712,22.618,22.6368,103459.0
2020-05-13 13:45:00,24.09,24.1,24.01,24.03,77052.0,22.6368,22.6462,22.5617,22.5804,77052.0
2020-05-13 13:50:00,24.04,24.04,23.92,23.92,133235.0,22.5898,22.5898,22.4771,22.4771,133235.0
2020-05-13 13:55:00,23.92,23.97,23.87,23.95,131727.0,22.4771,22.5241,22.4301,22.5053,131727.0
2020-05-13 14:00:00,23.96,23.97,23.79,23.82,193792.0,22.5147,22.5241,22.3549,22.3831,193792.0
2020-05-13 14:05:00,23.81,23.94,23.81,23.87,166681.0,22.3737,22.4959,22.3737,22.4301,166681.0
2020-05-13 14:10:00,23.86,23.98,23.81,23.93,193192.0,22.4207,22.5335,22.3737,22.4865,193192.0
2020-05-13 14:15:00,23.93,24.1,23.92,23.93,202867.0,22.4865,22.6462,22.4771,22.4865,202867.0
2020-05-13 14:20:00,23.92,24.04,23.91,23.98,93215.0,22.4771,22.5898,22.4677,22.5335,93215.0
2020-05-13 14:25:00,23.98,24.02,23.94,24.02,96042.0,22.5335,22.5711,22.4959,22.5711,96042.0
2020-05-13 14:30:00,24.01,24.13,24.0,24.02,200457.0,22.5617,22.6744,22.5523,22.5711,200457.0
2020-05-13 14:35:00,24.02,24.05,23.97,23.99,160315.0,22.5711,22.5992,22.5241,22.5429,160315.0
2020-05-13 14:40:00,23.98,24.0,23.91,23.95,111129.0,22.5335,22.5523,22.4677,22.5053,111129.0
2020-05-13 14:45:00,23.95,24.06,23.95,24.05,119991.0,22.5053,22.6086,22.5053,22.5992,119991.0
2020-05-13 14:50:00,24.06,24.15,24.02,24.09,152536.0,22.6086,22.6932,22.5711,22.6368,152536.0
2020-05-13 14:55:00,24.08,24.1,23.96,23.98,156032.0,22.6274,22.6462,22.5147,22.5335,156032.0
2020-05-13 15:00:00,23.98,24.08,23.93,23.94,177814.0,22.5335,22.6274,22.4865,22.4959,177814.0
2020-05-13 15:05:00,23.95,23.95,23.86,23.89,139283.0,22.5053,22.5053,22.4207,22.4489,139283.0
2020-05-13 15:10:00,23.89,23.92,23.78,23.88,275039.0,22.4489,22.4771,22.3455,22.4395,275039.0
2020-05-13 15:15:00,23.89,23.99,23.89,23.94,157870.0,22.4489,22.5429,22.4489,22.4959,157870.0
2020-05-13 15:20:00,23.94,23.94,23.79,23.79,188148.0,22.4959,22.4959,22.3549,22.3549,188148.0
2020-05-13 15:25:00,23.79,23.85,23.75,23.81,281364.0,22.3549,22.4113,22.3173,22.3737,281364.0
2020-05-13 15:30:00,23.8,23.91,23.79,23.89,219366.0,22.3643,22.4677,22.3549,22.4489,219366.0
2020-05-13 15:35:00,23.89,23.91,23.8,23.86,179614.0,22.4489,22.4677,22.3643,22.4207,179614.0
2020-05-13 15:40:00,23.86,23.94,23.85,23.91,180913.0,22.4207,22.4959,22.4113,22.4677,180913.0
2020-05-13 15:45:00,23.91,23.96,23.82,23.93,236492.0,22.4677,22.5147,22.3831,22.4865,236492.0
2020-05-13 15:50:00,23.93,23.97,23.88,23.92,277619.0,22.4865,22.5241,22.4395,22.4771,277619.0
2020-05-13 15:55:00,23.92,24.01,23.9,23.99,471458.0,22.4771,22.5617,22.4583,22.5429,471458.0
2020-05-14 09:30:00,23.38,23.64,23.21,23.41,790131.0,21.9697,22.214,21.8099,21.9978,790131.0
2020-05-14 09:35:00,23.41,23.57,23.25,23.34,366698.0,21.9978,22.1482,21.8475,21.9321,366698.0
2020-05-14 09:40:00,23.34,23.34,23.01,23.05,448493.0,21.9321,21.9321,21.622,21.6596,448493.0
2020-05-14 09:45:00,23.03,23.07,22.81,22.83,613734.0,21.6408,21.6784,21.434,21.4528,613734.0
2020-05-14 09:50:00,22.83,22.83,22.46,22.54,702366.0,21.4528,21.4528,21.1052,21.1803,702366.0
2020-05-14 09:55:00,22.54,22.75,22.52,22.64,547583.0,21.1803,21.3777,21.1615,21.2743,547583.0
2020-05-14 10:00:00,22.66,22.84,22.61,22.65,493383.0,21.2931,21.4622,21.2461,21.2837,493383.0
2020-05-14 10:05:00,22.64,22.95,22.64,22.95,365347.0,21.2743,21.5656,21.2743,21.5656,365347.0
2020-05-14 10:10:00,22.94,23.03,22.87,22.88,322945.0,21.5562,21.6408,21.4904,21.4998,322945.0
2020-05-14 10:15:00,22.88,23.02,22.85,23.02,210671.0,21.4998,21.6314,21.4716,21.6314,210671.0
2020-05-14 10:20:00,23.02,23.13,22.94,23.08,287525.0,21.6314,21.7347,21.5562,21.6878,287525.0
2020-05-14 10:25:00,23.08,23.28,23.07,23.16,282104.0,21.6878,21.8757,21.6784,21.7629,282104.0
2020-05-14 10:30:00,23.16,23.43,23.16,23.41,262743.0,21.7629,22.0166,21.7629,21.9978,262743.0
2020-05-14 10:35:00,23.39,23.8,23.37,23.73,526692.0,21.9791,22.3643,21.9603,22.2985,526692.0
2020-05-14 10:40:00,23.72,23.75,23.55,23.67,331412.0,22.2891,22.3173,22.1294,22.2422,331412.0
2020-05-14 10:45:00,23.68,23.87,23.67,23.87,197650.0,22.2516,22.4301,22.2422,22.4301,197650.0
2020-05-14 10:50:00,23.87,24.14,23.84,24.01,327896.0,22.4301,22.6838,22.4019,22.5617,327896.0
2020-05-14 10:55:00,24.0,24.0,23.71,23.84,268688.0,22.5523,22.5523,22.2798,22.4019,268688.0
2020-05-14 11:00:00,23.86,24.03,23.85,24.01,278510.0,22.4207,22.5804,22.4113,22.5617,278510.0
2020-05-14 11:05:00,24.01,24.49,24.0,24.31,686552.0,22.5617,23.0127,22.5523,22.8436,686552.0
2020-05-14 11:10:00,24.31,24.33,24.14,24.21,188109.0,22.8436,22.8624,22.6838,22.7496,188109.0
2020-05-14 11:15:00,24.22,24.58,24.21,24.49,373017.0,22.759,23.0973,22.7496,23.0127,373017.0
2020-05-14 11:20:00,24.48,24.49,24.06,24.08,413147.0,23.0033,23.0127,22.6086,22.6274,413147.0
2020-05-14 11:25:00,24.07,24.16,23.89,23.93,296883.0,22.618,22.7026,22.4489,22.4865,296883.0
2020-05-14 11:30:00,23.93,24.09,23.81,23.83,272828.0,22.4865,22.6368,22.3737,22.3925,272828.0
2020-05-14 11:35:00,23.83,23.92,23.67,23.72,301633.0,22.3925,22.4771,22.2422,22.2891,301633.0
2020-05-14 11:40:00,23.71,23.73,23.43,23.66,355582.0,22.2798,22.2985,22.0166,22.2328,355582.0
2020-05-14 11:45:00,23.67,23.72,23.5,23.65,200295.0,22.2422,22.2891,22.0824,22.2234,200295.0
2020-05-14 11:50:00,23.63,24.0,23.58,24.0,218033.0,22.2046,22.5523,22.1576,22.5523,218033.0
2020-05-14 11:55:00,23.99,24.02,23.82,23.87,170082.0,22.5429,22.5711,22.3831,22.4301,170082.0
2020-05-14 12:00:00,23.88,23.98,23.82,23.95,99458.0,22.4395,22.5335,22.3831,22.5053,99458.0
2020-05-14 12:05:00,23.92,24.06,23.91,24.0,104242.0,22.4771,22.6086,22.4677,22.5523,104242.0
2020-05-14 12:10:00,23.99,24.19,23.98,24.18,192898.0,22.5429,22.7308,22.5335,22.7214,192898.0
2020-05-14 12:15:00,24.18,24.23,24.07,24.09,270248.0,22.7214,22.7684,22.618,22.6368,270248.0
2020-05-14 12:20:00,24.08,24.2,24.01,24.18,146736.0,22.6274,22.7402,22.5617,22.7214,146736.0
2020-05-14 12:25:00,24.18,24.21,24.04,24.05,159925.0,22.7214,22.7496,22.5898,22.5992,159925.0
2020-05-14 12:30:00,24.06,24.14,24.03,24.06,79888.0,22.6086,22.6838,22.5804,22.6086,79888.0
2020-05-14 12:35:00,24.05,24.25,24.04,24.2,111552.0,22.5992,22.7872,22.5898,22.7402,111552.0
2020-05-14 12:40:00,24.21,24.21,24.13,24.2,75374.0,22.7496,22.7496,22.6744,22.7402,75374.0
2020-05-14 12:45:00,24.2,24.22,24.15,24.21,96464.0,22.7402,22.759,22.6932,22.7496,96464.0
2020-05-14 12:50:00,24.21,24.38,24.2,24.35,216141.0,22.7496,22.9093,22.7402,22.8811,216141.0
2020-05-14 12:55:00,24.35,24.46,24.28,24.3,140917.0,22.8811,22.9845,22.8154,22.8342,140917.0
2020-05-14 13:00:00,24.31,24.32,24.2,24.21,102366.0,22.8436,22.853,22.7402,22.7496,102366.0
2020-05-14 13:05:00,24.21,24.27,24.19,24.24,95064.0,22.7496,22.806,22.7308,22.7778,95064.0
2020-05-14 13:10:00,24.25,24.34,24.25,24.31,124916.0,22.7872,22.8717,22.7872,22.8436,124916.0
2020-05-14 13:15:00,24.31,24.4,24.31,24.39,167444.0,22.8436,22.9281,22.8436,22.9187,167444.0
2020-05-14 13:20:00,24.4,24.53,24.36,24.37,298626.0,22.9281,23.0503,22.8905,22.8999,298626.0
2020-05-14 13:25:00,24.39,24.54,24.38,24.54,132229.0,22.9187,23.0597,22.9093,23.0597,132229.0
2020-05-14 13:30:00,24.52,24.56,24.44,24.48,182874.0,23.0409,23.0785,22.9657,23.0033,182874.0
2020-05-14 13:35:00,24.48,24.49,24.37,24.4,157558.0,23.0033,23.0127,22.8999,22.9281,157558.0
2020-05-14 13:40:00,24.41,24.44,24.21,24.21,189162.0,22.9375,22.9657,22.7496,22.7496,189162.0
2020-05-14 13:45:00,24.22,24.45,24.21,24.4,178211.0,22.759,22.9751,22.7496,22.9281,178211.0
2020-05-14 13:50:00,24.42,24.46,24.32,24.33,85903.0,22.9469,22.9845,22.853,22.8624,85903.0
2020-05-14 13:55:00,24.34,24.39,24.19,24.19,100152.0,22.8717,22.9187,22.7308,22.7308,100152.0
2020-05-14 14:00:00,24.2,24.2,24.05,24.19,171990.0,22.7402,22.7402,22.5992,22.7308,171990.0
2020-05-14 14:05:00,24.19,24.2,24.06,24.13,162856.0,22.7308,22.7402,22.6086,22.6744,162856.0
2020-05-14 14:10:00,24.12,24.28,24.12,24.18,160077.0,22.665,22.8154,22.665,22.7214,160077.0
2020-05-14 14:15:00,24.18,24.26,24.14,24.21,78937.0,22.7214,22.7966,22.6838,22.7496,78937.0
2020-05-14 14:20:00,24.21,24.3,24.19,24.25,124240.0,22.7496,22.8342,22.7308,22.7872,124240.0
2020-05-14 14:25:00,24.25,24.3,24.21,24.3,112709.0,22.7872,22.8342,22.7496,22.8342,112709.0
2020-05-14 14:30:00,24.3,24.34,24.21,24.21,184207.0,22.8342,22.8717,22.7496,22.7496,184207.0
2020-05-14 14:35:00,24.22,24.27,24.19,24.19,113208.0,22.759,22.806,22.7308,22.7308,113208.0
2020-05-14 14:40:00,24.19,24.23,24.11,24.17,184043.0,22.7308,22.7684,22.6556,22.712,184043.0
2020-05-14 14:45:00,24.18,24.18,24.1,24.13,123378.0,22.7214,22.7214,22.6462,22.6744,123378.0
2020-05-14 14:50:00,24.14,24.22,24.1,24.21,106618.0,22.6838,22.759,22.6462,22.7496,106618.0
2020-05-14 14:55:00,24.21,24.38,24.21,24.34,131902.0,22.7496,22.9093,22.7496,22.8717,131902.0
2020-05-14 15:00:00,24.34,24.41,24.27,24.37,130923.0,22.8717,22.9375,22.806,22.8999,130923.0
2020-05-14 15:05:00,24.37,24.41,24.28,24.4,157150.0,22.8999,22.9375,22.8154,22.9281,157150.0
2020-05-14 15:10:00,24.39,24.41,24.33,24.39,147250.0,22.9187,22.9375,22.8624,22.9187,147250.0
2020-05-14 15:15:00,24.39,24.47,24.38,24.42,189238.0,22.9187,22.9939,22.9093,22.9469,189238.0
2020-05-14 15:20:00,24.43,24.6,24.42,24.56,246641.0,22.9563,23.1161,22.9469,23.0785,246641.0
2020-05-14 15:25:00,24.56,24.62,24.48,24.52,289647.0,23.0785,23.1349,23.0033,23.0409,289647.0
2020-05-14 15:30:00,24.52,24.58,24.5,24.53,202971.0,23.0409,23.0973,23.0221,23.0503,202971.0
2020-05-14 15:35:00,24.52,24.55,24.45,24.49,216087.0,23.0409,23.0691,22.9751,23.0127,216087.0
2020-05-14 15:40:00,24.48,24.6,24.47,24.6,385320.0,23.0033,23.1161,22.9939,23.1161,385320.0
2020-05-14 15:45:00,24.6,24.68,24.6,24.64,266871.0,23.1161,23.1912,23.1161,23.1537,266871.0
2020-05-14 15:50:00,24.64,24.78,24.63,24.73,511149.0,23.1537,23.2852,23.1443,23.2382,511149.0
2020-05-14 15:55:00,24.73,24.81,24.68,24.77,774183.0,23.2382,23.3134,23.1912,23.2758,774183.0
2020-05-15 09:30:00,24.37,24.56,24.02,24.08,621694.0,22.8999,23.0785,22.5711,22.6274,621694.0
2020-05-15 09:35:00,24.08,24.54,23.91,24.52,572280.0,22.6274,23.0597,22.4677,23.0409,572280.0
2020-05-15 09:40:00,24.52,24.87,24.46,24.78,580534.0,23.0409,23.3698,22.9845,23.2852,580534.0
2020-05-15 09:45:00,24.78,24.83,24.43,24.49,307334.0,23.2852,23.3322,22.9563,23.0127,307334.0
2020-05-15 09:50:00,24.48,24.78,24.45,24.75,433362.0,23.0033,23.2852,22.9751,23.257,433362.0
2020-05-15 09:55:00,24.73,24.74,24.3,24.34,307447.0,23.2382,23.2476,22.8342,22.8717,307447.0
2020-05-15 10:00:00,24.35,24.41,24.13,24.24,284760.0,22.8811,22.9375,22.6744,22.7778,284760.0
2020-05-15 10:05:00,24.25,24.43,24.24,24.43,191539.0,22.7872,22.9563,22.7778,22.9563,191539.0
2020-05-15 10:10:00,24.43,24.6,24.37,24.57,442042.0,22.9563,23.1161,22.8999,23.0879,442042.0
2020-05-15 10:15:00,24.57,24.65,24.5,24.51,281830.0,23.0879,23.163,23.0221,23.0315,281830.0
2020-05-15 10:20:00,24.51,24.79,24.47,24.48,366102.0,23.0315,23.2946,22.9939,23.0033,366102.0
2020-05-15 10:25:00,24.48,24.73,24.44,24.66,184973.0,23.0033,23.2382,22.9657,23.1724,184973.0
2020-05-15 10:30:00,24.65,24.8,24.57,24.64,207973.0,23.163,23.304,23.0879,23.1537,207973.0
2020-05-15 10:35:00,24.64,24.77,24.45,24.63,176361.0,23.1537,23.2758,22.9751,23.1443,176361.0
2020-05-15 10:40:00,24.64,24.68,24.54,24.6,111032.0,23.1537,23.1912,23.0597,23.1161,111032.0
2020-05-15 10:45:00,24.6,24.66,24.53,24.53,87229.0,23.1161,23.1724,23.0503,23.0503,87229.0
2020-05-15 10:50:00,24.53,24.53,24.22,24.29,262123.0,23.0503,23.0503,22.759,22.8248,262123.0
2020-05-15 10:55:00,24.29,24.41,24.23,24.33,164596.0,22.8248,22.9375,22.7684,22.8624,164596.0
2020-05-15 11:00:00,24.33,24.33,24.07,24.14,163809.0,22.8624,22.8624,22.618,22.6838,163809.0
2020-05-15 11:05:00,24.14,24.28,24.09,24.27,121960.0,22.6838,22.8154,22.6368,22.806,121960.0
2020-05-15 11:10:00,24.27,24.27,24.12,24.22,91588.0,22.806,22.806,22.665,22.759,91588.0
2020-05-15 11:15:00,24.22,24.24,24.12,24.15,139510.0,22.759,22.7778,22.665,22.6932,139510.0
2020-05-15 11:20:00,24.14,24.25,24.12,24.18,182373.0,22.6838,22.7872,22.665,22.7214,182373.0
2020-05-15 11:25:00,24.17,24.18,24.09,24.09,135062.0,22.712,22.7214,22.6368,22.6368,135062.0
2020-05-15 11:30:00,24.09,24.13,24.0,24.1,234654.0,22.6368,22.6744,22.5523,22.6462,234654.0
2020-05-15 11:35:00,24.1,24.1,23.95,23.97,210099.0,22.6462,22.6462,22.5053,22.5241,210099.0
2020-05-15 11:40:00,23.99,24.05,23.93,24.03,136030.0,22.5429,22.5992,22.4865,22.5804,136030.0
2020-05-15 11:45:00,24.04,24.05,23.95,23.99,141567.0,22.5898,22.5992,22.5053,22.5429,141567.0
2020-05-15 11:50:00,23.99,24.07,23.98,24.0,114495.0,22.5429,22.618,22.5335,22.5523,114495.0
2020-05-15 11:55:00,24.0,24.1,23.96,23.98,197647.0,22.5523,22.6462,22.5147,22.5335,197647.0
2020-05-15 12:00:00,23.96,24.05,23.94,23.98,101134.0,22.5147,22.5992,22.4959,22.5335,101134.0
2020-05-15 12:05:00,23.99,24.16,23.97,24.15,175055.0,22.5429,22.7026,22.5241,22.6932,175055.0
2020-05-15 12:10:00,24.14,24.14,24.02,24.03,206377.0,22.6838,22.6838,22.5711,22.5804,206377.0
2020-05-15 12:15:00,24.03,24.04,23.91,23.98,251415.0,22.5804,22.5898,22.4677,22.5335,251415.0
2020-05-15 12:20:00,23.98,24.04,23.94,24.01,131455.0,22.5335,22.5898,22.4959,22.5617,131455.0
2020-05-15 12:25:00,24.01,24.09,23.9,23.94,216918.0,22.5617,22.6368,22.4583,22.4959,216918.0
2020-05-15 12:30:00,23.94,23.99,23.9,23.99,88590.0,22.4959,22.5429,22.4583,22.5429,88590.0
2020-05-15 12:35:00,24.0,24.01,23.93,23.94,103220.0,22.5523,22.5617,22.4865,22.4959,103220.0
2020-05-15 12:40:00,23.95,24.0,23.9,23.94,128407.0,22.5053,22.5523,22.4583,22.4959,128407.0
2020-05-15 12:45:00,23.92,23.96,23.81,23.84,302306.0,22.4771,22.5147,22.3737,22.4019,302306.0
2020-05-15 12:50:00,23.84,23.88,23.82,23.84,132552.0,22.4019,22.4395,22.3831,22.4019,132552.0
2020-05-15 12:55:00,23.83,23.88,23.81,23.87,90690.0,22.3925,22.4395,22.3737,22.4301,90690.0
2020-05-15 13:00:00,23.88,24.0,23.88,23.93,196902.0,22.4395,22.5523,22.4395,22.4865,196902.0
2020-05-15 13:05:00,23.94,23.94,23.83,23.85,121035.0,22.4959,22.4959,22.3925,22.4113,121035.0
2020-05-15 13:10:00,23.85,23.96,23.84,23.92,67860.0,22.4113,22.5147,22.4019,22.4771,67860.0
2020-05-15 13:15:00,23.93,23.97,23.9,23.93,173263.0,22.4865,22.5241,22.4583,22.4865,173263.0
2020-05-15 13:20:00,23.92,23.94,23.85,23.89,96209.0,22.4771,22.4959,22.4113,22.4489,96209.0
2020-05-15 13:25:00,23.89,23.99,23.88,23.96,68504.0,22.4489,22.5429,22.4395,22.5147,68504.0
2020-05-15 13:30:00,23.96,23.99,23.89,23.97,69432.0,22.5147,22.5429,22.4489,22.5241,69432.0
2020-05-15 13:35:00,23.97,24.14,23.96,24.07,214984.0,22.5241,22.6838,22.5147,22.618,214984.0
2020-05-15 13:40:00,24.09,24.16,24.06,24.12,161697.0,22.6368,22.7026,22.6086,22.665,161697.0
2020-05-15 13:45:00,24.11,24.11,24.01,24.04,94208.0,22.6556,22.6556,22.5617,22.5898,94208.0
2020-05-15 13:50:00,24.03,24.16,24.02,24.14,111766.0,22.5804,22.7026,22.5711,22.6838,111766.0
2020-05-15 13:55:00,24.13,24.2,24.11,24.14,116029.0,22.6744,22.7402,22.6556,22.6838,116029.0
2020-05-15 14:00:00,24.14,24.3,24.14,24.27,270135.0,22.6838,22.8342,22.6838,22.806,270135.0
2020-05-15 14:05:00,24.27,24.32,24.21,24.31,189492.0,22.806,22.853,22.7496,22.8436,189492.0
2020-05-15 14:10:00,24.31,24.32,24.24,24.29,131279.0,22.8436,22.853,22.7778,22.8248,131279.0
2020-05-15 14:15:00,24.29,24.35,24.22,24.25,153167.0,22.8248,22.8811,22.759,22.7872,153167.0
2020-05-15 14:20:00,24.25,24.32,24.22,24.22,103095.0,22.7872,22.853,22.759,22.759,103095.0
2020-05-15 14:25:00,24.22,24.25,24.16,24.24,144231.0,22.759,22.7872,22.7026,22.7778,144231.0
2020-05-15 14:30:00,24.23,24.26,24.14,24.16,111530.0,22.7684,22.7966,22.6838,22.7026,111530.0
2020-05-15 14:35:00,24.15,24.16,24.06,24.14,167661.0,22.6932,22.7026,22.6086,22.6838,167661.0
2020-05-15 14:40:00,24.14,24.16,24.08,24.09,72037.0,22.6838,22.7026,22.6274,22.6368,72037.0
2020-05-15 14:45:00,24.1,24.14,24.05,24.11,96115.0,22.6462,22.6838,22.5992,22.6556,96115.0
2020-05-15 14:50:00,24.11,24.16,24.08,24.11,84946.0,22.6556,22.7026,22.6274,22.6556,84946.0
2020-05-15 14:55:00,24.11,24.13,24.04,24.06,126243.0,22.6556,22.6744,22.5898,22.6086,126243.0
2020-05-15 15:00:00,24.06,24.12,24.03,24.07,139010.0,22.6086,22.665,22.5804,22.618,139010.0
2020-05-15 15:05:00,24.07,24.11,24.03,24.03,90943.0,22.618,22.6556,22.5804,22.5804,90943.0
2020-05-15 15:10:00,24.04,24.04,23.97,24.0,136930.0,22.5898,22.5898,22.5241,22.5523,136930.0
2020-05-15 15:15:00,24.0,24.01,23.95,23.96,82639.0,22.5523,22.5617,22.5053,22.5147,82639.0
2020-05-15 15:20:00,23.97,24.03,23.95,24.0,153390.0,22.5241,22.5804,22.5053,22.5523,153390.0
2020-05-15 15:25:00,24.0,24.02,23.93,23.96,121442.0,22.5523,22.5711,22.4865,22.5147,121442.0
2020-05-15 15:30:00,23.96,24.0,23.87,23.88,182651.0,22.5147,22.5523,22.4301,22.4395,182651.0
2020-05-15 15:35:00,23.89,23.91,23.77,23.83,277520.0,22.4489,22.4677,22.3361,22.3925,277520.0
2020-05-15 15:40:00,23.83,23.84,23.75,23.76,204950.0,22.3925,22.4019,22.3173,22.3267,204950.0
2020-05-15 15:45:00,23.76,23.94,23.75,23.93,284624.0,22.3267,22.4959,22.3173,22.4865,284624.0
2020-05-15 15:50:00,23.94,23.99,23.88,23.91,328877.0,22.4959,22.5429,22.4395,22.4677,328877.0
2020-05-15 15:55:00,23.91,23.92,23.83,23.86,644144.0,22.4677,22.4771,22.3925,22.4207,644144.0
2020-05-18 09:30:00,25.75,26.2,25.56,26.14,1587285.0,24.1967,24.6195,24.0182,24.5632,1587285.0
2020-05-18 09:35:00,26.16,26.2,25.94,26.11,771555.0,24.582,24.6195,24.3752,24.535,771555.0
2020-05-18 09:40:00,26.11,26.23,25.96,26.09,511877.0,24.535,24.6477,24.394,24.5162,511877.0
2020-05-18 09:45:00,26.1,26.39,26.02,26.32,572895.0,24.5256,24.7981,24.4504,24.7323,572895.0
2020-05-18 09:50:00,26.33,26.42,26.16,26.17,525630.0,24.7417,24.8263,24.582,24.5914,525630.0
2020-05-18 09:55:00,26.19,26.55,26.13,26.48,639488.0,24.6102,24.9484,24.5538,24.8827,639488.0
2020-05-18 10:00:00,26.48,26.57,26.4,26.55,523820.0,24.8827,24.9672,24.8075,24.9484,523820.0
2020-05-18 10:05:00,26.55,26.58,26.25,26.32,654831.0,24.9484,24.9766,24.6665,24.7323,654831.0
2020-05-18 10:10:00,26.33,26.33,26.14,26.17,313290.0,24.7417,24.7417,24.5632,24.5914,313290.0
2020-05-18 10:15:00,26.18,26.18,25.95,26.03,445651.0,24.6008,24.6008,24.3846,24.4598,445651.0
2020-05-18 10:20:00,26.02,26.03,25.65,25.69,586635.0,24.4504,24.4598,24.1027,24.1403,586635.0
2020-05-18 10:25:00,25.7,25.77,25.6,25.6,391000.0,24.1497,24.2155,24.0557,24.0557,391000.0
2020-05-18 10:30:00,25.6,25.8,25.55,25.78,355607.0,24.0557,24.2437,24.0088,24.2249,355607.0
2020-05-18 10:35:00,25.8,26.04,25.7,26.01,526828.0,24.2437,24.4692,24.1497,24.441,526828.0
2020-05-18 10:40:00,26.01,26.18,25.92,26.17,540219.0,24.441,24.6008,24.3564,24.5914,540219.0
2020-05-18 10:45:00,26.18,26.27,26.05,26.2,321628.0,24.6008,24.6853,24.4786,24.6195,321628.0
2020-05-18 10:50:00,26.21,26.33,26.13,26.13,374685.0,24.6289,24.7417,24.5538,24.5538,374685.0
2020-05-18 10:55:00,26.13,26.17,26.04,26.06,178477.0,24.5538,24.5914,24.4692,24.488,178477.0
2020-05-18 11:00:00,26.05,26.29,26.05,26.25,249889.0,24.4786,24.7041,24.4786,24.6665,249889.0
2020-05-18 11:05:00,26.24,26.27,26.19,26.26,142882.0,24.6571,24.6853,24.6102,24.6759,142882.0
2020-05-18 11:10:00,26.25,26.4,26.2,26.37,199316.0,24.6665,24.8075,24.6195,24.7793,199316.0
2020-05-18 11:15:00,26.38,26.49,26.32,26.48,416898.0,24.7887,24.8921,24.7323,24.8827,416898.0
2020-05-18 11:20:00,26.48,26.67,26.48,26.63,434843.0,24.8827,25.0612,24.8827,25.0236,434843.0
2020-05-18 11:25:00,26.62,26.65,26.48,26.57,238661.0,25.0142,25.0424,24.8827,24.9672,238661.0
2020-05-18 11:30:00,26.59,26.73,26.51,26.71,460330.0,24.986,25.1176,24.9108,25.0988,460330.0
2020-05-18 11:35:00,26.71,26.73,26.46,26.52,262935.0,25.0988,25.1176,24.8639,24.9202,262935.0
2020-05-18 11:40:00,26.52,26.65,26.51,26.59,189988.0,24.9202,25.0424,24.9108,24.986,189988.0
2020-05-18 11:45:00,26.58,26.67,26.48,26.48,220530.0,24.9766,25.0612,24.8827,24.8827,220530.0
2020-05-18 11:50:00,26.48,26.61,26.42,26.61,192314.0,24.8827,25.0048,24.8263,25.0048,192314.0
2020-05-18 11:55:00,26.6,26.7,26.58,26.7,175637.0,24.9954,25.0894,24.9766,25.0894,175637.0
2020-05-18 12:00:00,26.69,26.78,26.65,26.67,245647.0,25.08,25.1646,25.0424,25.0612,245647.0
2020-05-18 12:05:00,26.66,26.75,26.66,26.73,187835.0,25.0518,25.1364,25.0518,25.1176,187835.0
2020-05-18 12:10:00,26.73,26.77,26.61,26.62,174854.0,25.1176,25.1552,25.0048,25.0142,174854.0
2020-05-18 12:15:00,26.62,26.65,26.53,26.55,180687.0,25.0142,25.0424,24.9296,24.9484,180687.0
2020-05-18 12:20:00,26.55,26.73,26.53,26.7,186375.0,24.9484,25.1176,24.9296,25.0894,186375.0
2020-05-18 12:25:00,26.7,26.78,26.66,26.75,181479.0,25.0894,25.1646,25.0518,25.1364,181479.0
2020-05-18 12:30:00,26.75,26.84,26.69,26.83,152168.0,25.1364,25.2209,25.08,25.2115,152168.0
2020-05-18 12:35:00,26.83,26.9,26.79,26.89,185101.0,25.2115,25.2773,25.174,25.2679,185101.0
2020-05-18 12:40:00,26.89,26.9,26.76,26.8,155965.0,25.2679,25.2773,25.1458,25.1834,155965.0
2020-05-18 12:45:00,26.8,26.82,26.73,26.77,129559.0,25.1834,25.2021,25.1176,25.1552,129559.0
2020-05-18 12:50:00,26.78,26.9,26.77,26.89,172185.0,25.1646,25.2773,25.1552,25.2679,172185.0
2020-05-18 12:55:00,26.89,26.95,26.86,26.87,210373.0,25.2679,25.3243,25.2397,25.2491,210373.0
2020-05-18 13:00:00,26.88,27.1,26.86,27.09,514172.0,25.2585,25.4653,25.2397,25.4559,514172.0
2020-05-18 13:05:00,27.09,27.11,27.01,27.08,253600.0,25.4559,25.4747,25.3807,25.4465,253600.0
2020-05-18 13:10:00,27.08,27.15,27.06,27.09,206367.0,25.4465,25.5122,25.4277,25.4559,206367.0
2020-05-18 13:15:00,27.1,27.15,27.03,27.15,129777.0,25.4653,25.5122,25.3995,25.5122,129777.0
2020-05-18 13:20:00,27.13,27.19,27.08,27.13,198498.0,25.4934,25.5498,25.4465,25.4934,198498.0
2020-05-18 13:25:00,27.13,27.17,27.08,27.16,139703.0,25.4934,25.531,25.4465,25.5216,139703.0
2020-05-18 13:30:00,27.16,27.18,26.98,27.01,186435.0,25.5216,25.5404,25.3525,25.3807,186435.0
2020-05-18 13:35:00,27.0,27.11,26.99,27.05,158131.0,25.3713,25.4747,25.3619,25.4183,158131.0
2020-05-18 13:40:00,27.05,27.11,27.01,27.1,136215.0,25.4183,25.4747,25.3807,25.4653,136215.0
2020-05-18 13:45:00,27.11,27.13,27.03,27.11,112306.0,25.4747,25.4934,25.3995,25.4747,112306.0
2020-05-18 13:50:00,27.11,27.11,26.96,27.07,151497.0,25.4747,25.4747,25.3337,25.4371,151497.0
2020-05-18 13:55:00,27.07,27.08,27.0,27.08,100459.0,25.4371,25.4465,25.3713,25.4465,100459.0
2020-05-18 14:00:00,27.08,27.09,26.98,27.07,131297.0,25.4465,25.4559,25.3525,25.4371,131297.0
2020-05-18 14:05:00,27.06,27.08,26.85,26.89,174968.0,25.4277,25.4465,25.2303,25.2679,174968.0
2020-05-18 14:10:00,26.89,26.9,26.71,26.77,235103.0,25.2679,25.2773,25.0988,25.1552,235103.0
2020-05-18 14:15:00,26.77,26.78,26.56,26.66,204369.0,25.1552,25.1646,24.9578,25.0518,204369.0
2020-05-18 14:20:00,26.67,26.69,26.55,26.61,157876.0,25.0612,25.08,24.9484,25.0048,157876.0
2020-05-18 14:25:00,26.62,26.74,26.62,26.71,145392.0,25.0142,25.127,25.0142,25.0988,145392.0
2020-05-18 14:30:00,26.7,26.92,26.7,26.89,221222.0,25.0894,25.2961,25.0894,25.2679,221222.0
2020-05-18 14:35:00,26.89,26.95,26.83,26.94,106437.0,25.2679,25.3243,25.2115,25.3149,106437.0
2020-05-18 14:40:00,26.94,26.95,26.88,26.93,139148.0,25.3149,25.3243,25.2585,25.3055,139148.0
2020-05-18 14:45:00,26.93,26.95,26.83,26.87,119388.0,25.3055,25.3243,25.2115,25.2491,119388.0
2020-05-18 14:50:00,26.87,26.9,26.83,26.89,96833.0,25.2491,25.2773,25.2115,25.2679,96833.0
2020-05-18 14:55:00,26.88,26.96,26.86,26.93,124808.0,25.2585,25.3337,25.2397,25.3055,124808.0
2020-05-18 15:00:00,26.93,27.0,26.93,26.95,113785.0,25.3055,25.3713,25.3055,25.3243,113785.0
2020-05-18 15:05:00,26.95,27.0,26.94,26.96,140164.0,25.3243,25.3713,25.3149,25.3337,140164.0
2020-05-18 15:10:00,26.95,26.97,26.89,26.92,131374.0,25.3243,25.3431,25.2679,25.2961,131374.0
2020-05-18 15:15:00,26.93,27.0,26.86,26.99,178697.0,25.3055,25.3713,25.2397,25.3619,178697.0
2020-05-18 15:20:00,26.99,26.99,26.93,26.97,184917.0,25.3619,25.3619,25.3055,25.3431,184917.0
2020-05-18 15:25:00,26.96,27.0,26.96,26.99,138075.0,25.3337,25.3713,25.3337,25.3619,138075.0
2020-05-18 15:30:00,26.98,27.11,26.97,27.08,265637.0,25.3525,25.4747,25.3431,25.4465,265637.0
2020-05-18 15:35:00,27.08,27.1,27.01,27.07,209661.0,25.4465,25.4653,25.3807,25.4371,209661.0
2020-05-18 15:40:00,27.07,27.13,27.06,27.12,375563.0,25.4371,25.4934,25.4277,25.4841,375563.0
2020-05-18 15:45:00,27.12,27.18,27.1,27.14,467594.0,25.4841,25.5404,25.4653,25.5028,467594.0
2020-05-18 15:50:00,27.15,27.24,27.08,27.1,567786.0,25.5122,25.5968,25.4465,25.4653,567786.0
2020-05-18 15:55:00,27.11,27.14,27.06,27.07,663178.0,25.4747,25.5028,25.4277,25.4371,663178.0
2020-05-19 09:30:00,28.5,28.56,27.46,27.49,1820765.0,26.7808,26.8372,25.8035,25.8317,1820765.0
2020-05-19 09:35:00,27.49,27.68,27.22,27.44,844580.0,25.8317,26.0103,25.578,25.7847,844580.0
2020-05-19 09:40:00,27.44,27.46,27.02,27.45,947741.0,25.7847,25.8035,25.3901,25.7941,947741.0
2020-05-19 09:45:00,27.45,27.46,26.96,26.97,707418.0,25.7941,25.8035,25.3337,25.3431,707418.0
2020-05-19 09:50:00,26.96,27.44,26.93,27.39,555472.0,25.3337,25.7847,25.3055,25.7378,555472.0
2020-05-19 09:55:00,27.38,27.65,27.37,27.53,605246.0,25.7284,25.9821,25.719,25.8693,605246.0
2020-05-19 10:00:00,27.52,27.53,27.16,27.32,441541.0,25.8599,25.8693,25.5216,25.672,441541.0
2020-05-19 10:05:00,27.32,27.69,27.31,27.65,512595.0,25.672,26.0197,25.6626,25.9821,512595.0
2020-05-19 10:10:00,27.66,27.82,27.5,27.75,650313.0,25.9915,26.1418,25.8411,26.076,650313.0
2020-05-19 10:15:00,27.75,27.8,27.54,27.69,473453.0,26.076,26.123,25.8787,26.0197,473453.0
2020-05-19 10:20:00,27.7,27.82,27.58,27.68,494038.0,26.0291,26.1418,25.9163,26.0103,494038.0
2020-05-19 10:25:00,27.69,27.78,27.47,27.58,360373.0,26.0197,26.1042,25.8129,25.9163,360373.0
2020-05-19 10:30:00,27.58,27.67,27.5,27.63,306301.0,25.9163,26.0009,25.8411,25.9633,306301.0
2020-05-19 10:35:00,27.64,27.66,27.52,27.57,246423.0,25.9727,25.9915,25.8599,25.9069,246423.0
2020-05-19 10:40:00,27.56,27.57,27.29,27.35,475801.0,25.8975,25.9069,25.6438,25.7002,475801.0
2020-05-19 10:45:00,27.34,27.57,27.32,27.53,334035.0,25.6908,25.9069,25.672,25.8693,334035.0
2020-05-19 10:50:00,27.55,27.64,27.49,27.64,225183.0,25.8881,25.9727,25.8317,25.9727,225183.0
2020-05-19 10:55:00,27.64,27.74,27.55,27.74,350894.0,25.9727,26.0667,25.8881,26.0667,350894.0
2020-05-19 11:00:00,27.73,27.94,27.64,27.91,359617.0,26.0573,26.2546,25.9727,26.2264,359617.0
2020-05-19 11:05:00,27.91,27.93,27.74,27.92,312914.0,26.2264,26.2452,26.0667,26.2358,312914.0
2020-05-19 11:10:00,27.92,27.99,27.78,27.79,367717.0,26.2358,26.3016,26.1042,26.1136,367717.0
2020-05-19 11:15:00,27.79,28.22,27.78,28.19,570526.0,26.1136,26.5177,26.1042,26.4895,570526.0
2020-05-19 11:20:00,28.19,28.37,28.13,28.34,529458.0,26.4895,26.6586,26.4331,26.6305,529458.0
2020-05-19 11:25:00,28.34,28.47,28.25,28.31,549691.0,26.6305,26.7526,26.5459,26.6023,549691.0
2020-05-19 11:30:00,28.3,28.47,28.23,28.4,413001.0,26.5929,26.7526,26.5271,26.6868,413001.0
2020-05-19 11:35:00,28.4,28.48,28.34,28.35,434472.0,26.6868,26.762,26.6305,26.6399,434472.0
2020-05-19 11:40:00,28.35,28.42,28.24,28.26,273250.0,26.6399,26.7056,26.5365,26.5553,273250.0
2020-05-19 11:45:00,28.26,28.5,28.25,28.33,607745.0,26.5553,26.7808,26.5459,26.6211,607745.0
2020-05-19 11:50:00,28.33,28.44,28.28,28.44,306335.0,26.6211,26.7244,26.5741,26.7244,306335.0
2020-05-19 11:55:00,28.44,28.44,28.29,28.4,267177.0,26.7244,26.7244,26.5835,26.6868,267177.0
2020-05-19 12:00:00,28.4,28.44,28.31,28.38,192630.0,26.6868,26.7244,26.6023,26.668,192630.0
2020-05-19 12:05:00,28.37,28.58,28.34,28.56,521804.0,26.6586,26.856,26.6305,26.8372,521804.0
2020-05-19 12:10:00,28.55,28.62,28.51,28.61,298383.0,26.8278,26.8936,26.7902,26.8842,298383.0
2020-05-19 12:15:00,28.61,28.75,28.57,28.61,515591.0,26.8842,27.0157,26.8466,26.8842,515591.0
2020-05-19 12:20:00,28.61,28.66,28.55,28.57,315410.0,26.8842,26.9312,26.8278,26.8466,315410.0
2020-05-19 12:25:00,28.56,28.57,28.26,28.3,557031.0,26.8372,26.8466,26.5553,26.5929,557031.0
2020-05-19 12:30:00,28.29,28.44,28.29,28.37,270540.0,26.5835,26.7244,26.5835,26.6586,270540.0
2020-05-19 12:35:00,28.36,28.41,28.25,28.29,266965.0,26.6493,26.6962,26.5459,26.5835,266965.0
2020-05-19 12:40:00,28.28,28.41,28.28,28.39,215836.0,26.5741,26.6962,26.5741,26.6774,215836.0
2020-05-19 12:45:00,28.39,28.4,28.31,28.31,206883.0,26.6774,26.6868,26.6023,26.6023,206883.0
2020-05-19 12:50:00,28.31,28.32,28.13,28.16,235084.0,26.6023,26.6117,26.4331,26.4613,235084.0
2020-05-19 12:55:00,28.16,28.16,28.03,28.16,315999.0,26.4613,26.4613,26.3392,26.4613,315999.0
2020-05-19 13:00:00,28.15,28.21,27.93,27.97,326951.0,26.4519,26.5083,26.2452,26.2828,326951.0
2020-05-19 13:05:00,27.96,28.14,27.96,28.11,205537.0,26.2734,26.4425,26.2734,26.4143,205537.0
2020-05-19 13:10:00,28.1,28.3,28.09,28.23,233606.0,26.4049,26.5929,26.3955,26.5271,233606.0
2020-05-19 13:15:00,28.24,28.37,28.22,28.25,321541.0,26.5365,26.6586,26.5177,26.5459,321541.0
2020-05-19 13:20:00,28.24,28.31,28.17,28.24,185243.0,26.5365,26.6023,26.4707,26.5365,185243.0
2020-05-19 13:25:00,28.24,28.35,28.23,28.26,202842.0,26.5365,26.6399,26.5271,26.5553,202842.0
2020-05-19 13:30:00,28.25,28.35,28.22,28.34,144300.0,26.5459,26.6399,26.5177,26.6305,144300.0
2020-05-19 13:35:00,28.34,28.35,28.3,28.33,100273.0,26.6305,26.6399,26.5929,26.6211,100273.0
2020-05-19 13:40:00,28.35,28.47,28.34,28.46,191881.0,26.6399,26.7526,26.6305,26.7432,191881.0
2020-05-19 13:45:00,28.47,28.5,28.36,28.44,222301.0,26.7526,26.7808,26.6493,26.7244,222301.0
2020-05-19 13:50:00,28.44,28.49,28.37,28.47,166560.0,26.7244,26.7714,26.6586,26.7526,166560.0
2020-05-19 13:55:00,28.46,28.51,28.42,28.45,219949.0,26.7432,26.7902,26.7056,26.7338,219949.0
2020-05-19 14:00:00,28.45,28.5,28.37,28.41,208876.0,26.7338,26.7808,26.6586,26.6962,208876.0
2020-05-19 14:05:00,28.4,28.58,28.39,28.47,320371.0,26.6868,26.856,26.6774,26.7526,320371.0
2020-05-19 14:10:00,28.48,28.51,28.45,28.5,144076.0,26.762,26.7902,26.7338,26.7808,144076.0
2020-05-19 14:15:00,28.5,28.51,28.45,28.5,133852.0,26.7808,26.7902,26.7338,26.7808,133852.0
2020-05-19 14:20:00,28.49,28.65,28.47,28.65,227750.0,26.7714,26.9218,26.7526,26.9218,227750.0
2020-05-19 14:25:00,28.63,28.64,28.51,28.53,215640.0,26.903,26.9124,26.7902,26.809,215640.0
2020-05-19 14:30:00,28.53,28.6,28.52,28.57,163946.0,26.809,26.8748,26.7996,26.8466,163946.0
2020-05-19 14:35:00,28.58,28.7,28.55,28.7,200838.0,26.856,26.9687,26.8278,26.9687,200838.0
2020-05-19 14:40:00,28.69,28.75,28.64,28.72,302331.0,26.9593,27.0157,26.9124,26.9875,302331.0
2020-05-19 14:45:00,28.72,28.85,28.69,28.84,450014.0,26.9875,27.1097,26.9593,27.1003,450014.0
2020-05-19 14:50:00,28.84,28.85,28.65,28.7,308562.0,27.1003,27.1097,26.9218,26.9687,308562.0
2020-05-19 14:55:00,28.7,28.71,28.2,28.22,639677.0,26.9687,26.9781,26.4989,26.5177,639677.0
2020-05-19 15:00:00,28.24,28.48,28.15,28.34,553466.0,26.5365,26.762,26.4519,26.6305,553466.0
2020-05-19 15:05:00,28.34,28.47,28.3,28.37,288562.0,26.6305,26.7526,26.5929,26.6586,288562.0
2020-05-19 15:10:00,28.38,28.59,28.36,28.48,289921.0,26.668,26.8654,26.6493,26.762,289921.0
2020-05-19 15:15:00,28.48,28.48,28.16,28.17,321344.0,26.762,26.762,26.4613,26.4707,321344.0
2020-05-19 15:20:00,28.17,28.29,28.12,28.15,472418.0,26.4707,26.5835,26.4237,26.4519,472418.0
2020-05-19 15:25:00,28.16,28.2,28.05,28.12,327650.0,26.4613,26.4989,26.358,26.4237,327650.0
2020-05-19 15:30:00,28.11,28.13,27.95,28.07,478286.0,26.4143,26.4331,26.264,26.3767,478286.0
2020-05-19 15:35:00,28.07,28.09,27.9,27.99,428026.0,26.3767,26.3955,26.217,26.3016,428026.0
2020-05-19 15:40:00,28.0,28.07,27.95,27.97,393597.0,26.311,26.3767,26.264,26.2828,393597.0
2020-05-19 15:45:00,27.97,28.02,27.89,27.93,416930.0,26.2828,26.3298,26.2076,26.2452,416930.0
2020-05-19 15:50:00,27.92,27.92,27.73,27.75,622944.0,26.2358,26.2358,26.0573,26.076,622944.0
2020-05-19 15:55:00,27.75,27.8,27.64,27.7,932506.0,26.076,26.123,25.9727,26.0291,932506.0
2020-05-20 09:30:00,28.47,28.65,28.17,28.51,1247728.0,26.7526,26.9218,26.4707,26.7902,1247728.0
2020-05-20 09:35:00,28.52,28.67,28.38,28.66,547623.0,26.7996,26.9406,26.668,26.9312,547623.0
2020-05-20 09:40:00,28.65,28.74,28.46,28.66,686568.0,26.9218,27.0063,26.7432,26.9312,686568.0
2020-05-20 09:45:00,28.65,29.03,28.6,28.93,898572.0,26.9218,27.2788,26.8748,27.1849,898572.0
2020-05-20 09:50:00,28.93,28.94,28.69,28.77,496093.0,27.1849,27.1943,26.9593,27.0345,496093.0
2020-05-20 09:55:00,28.75,28.97,28.75,28.96,352560.0,27.0157,27.2225,27.0157,27.2131,352560.0
2020-05-20 10:00:00,28.96,29.1,28.85,29.06,478270.0,27.2131,27.3446,27.1097,27.307,478270.0
2020-05-20 10:05:00,29.06,29.2,29.03,29.11,568031.0,27.307,27.4386,27.2788,27.354,568031.0
2020-05-20 10:10:00,29.12,29.17,28.91,29.02,472327.0,27.3634,27.4104,27.1661,27.2694,472327.0
2020-05-20 10:15:00,29.02,29.14,28.95,28.99,351966.0,27.2694,27.3822,27.2037,27.2412,351966.0
2020-05-20 10:20:00,29.0,29.18,28.99,29.16,370771.0,27.2506,27.4198,27.2412,27.401,370771.0
2020-05-20 10:25:00,29.14,29.17,28.92,29.01,438026.0,27.3822,27.4104,27.1755,27.26,438026.0
2020-05-20 10:30:00,29.01,29.16,28.88,29.15,332109.0,27.26,27.401,27.1379,27.3916,332109.0
2020-05-20 10:35:00,29.16,29.23,29.15,29.2,479903.0,27.401,27.4668,27.3916,27.4386,479903.0
2020-05-20 10:40:00,29.21,29.3,29.18,29.29,343493.0,27.448,27.5325,27.4198,27.5232,343493.0
2020-05-20 10:45:00,29.28,29.33,29.18,29.26,349283.0,27.5138,27.5607,27.4198,27.495,349283.0
2020-05-20 10:50:00,29.25,29.33,29.21,29.28,267308.0,27.4856,27.5607,27.448,27.5138,267308.0
2020-05-20 10:55:00,29.28,29.33,29.22,29.3,241843.0,27.5138,27.5607,27.4574,27.5325,241843.0
2020-05-20 11:00:00,29.3,29.31,28.86,28.89,579591.0,27.5325,27.5419,27.1191,27.1473,579591.0
2020-05-20 11:05:00,28.89,28.91,28.67,28.87,562843.0,27.1473,27.1661,26.9406,27.1285,562843.0
2020-05-20 11:10:00,28.87,29.09,28.83,29.08,386061.0,27.1285,27.3352,27.0909,27.3258,386061.0
2020-05-20 11:15:00,29.08,29.1,28.98,29.09,372966.0,27.3258,27.3446,27.2319,27.3352,372966.0
2020-05-20 11:20:00,29.09,29.22,29.08,29.14,341471.0,27.3352,27.4574,27.3258,27.3822,341471.0
2020-05-20 11:25:00,29.13,29.21,29.11,29.19,161061.0,27.3728,27.448,27.354,27.4292,161061.0
2020-05-20 11:30:00,29.18,29.19,29.07,29.13,211997.0,27.4198,27.4292,27.3164,27.3728,211997.0
2020-05-20 11:35:00,29.13,29.2,28.96,29.01,181278.0,27.3728,27.4386,27.2131,27.26,181278.0
2020-05-20 11:40:00,29.01,29.14,29.0,29.08,190945.0,27.26,27.3822,27.2506,27.3258,190945.0
2020-05-20 11:45:00,29.08,29.1,28.98,29.0,155197.0,27.3258,27.3446,27.2319,27.2506,155197.0
2020-05-20 11:50:00,29.0,29.06,28.91,28.92,207787.0,27.2506,27.307,27.1661,27.1755,207787.0
2020-05-20 11:55:00,28.92,29.03,28.88,29.03,232270.0,27.1755,27.2788,27.1379,27.2788,232270.0
2020-05-20 12:00:00,29.02,29.04,28.82,28.9,233407.0,27.2694,27.2882,27.0815,27.1567,233407.0
2020-05-20 12:05:00,28.9,28.95,28.81,28.83,175817.0,27.1567,27.2037,27.0721,27.0909,175817.0
2020-05-20 12:10:00,28.81,28.83,28.73,28.79,250760.0,27.0721,27.0909,26.9969,27.0533,250760.0
2020-05-20 12:15:00,28.79,28.9,28.68,28.78,350369.0,27.0533,27.1567,26.9499,27.0439,350369.0
2020-05-20 12:20:00,28.79,28.89,28.76,28.79,150450.0,27.0533,27.1473,27.0251,27.0533,150450.0
2020-05-20 12:25:00,28.8,29.0,28.77,29.0,231531.0,27.0627,27.2506,27.0345,27.2506,231531.0
2020-05-20 12:30:00,28.99,29.0,28.84,28.96,239246.0,27.2412,27.2506,27.1003,27.2131,239246.0
2020-05-20 12:35:00,28.96,28.98,28.85,28.87,129313.0,27.2131,27.2319,27.1097,27.1285,129313.0
2020-05-20 12:40:00,28.87,28.94,28.84,28.85,154317.0,27.1285,27.1943,27.1003,27.1097,154317.0
2020-05-20 12:45:00,28.85,28.92,28.81,28.88,144490.0,27.1097,27.1755,27.0721,27.1379,144490.0
2020-05-20 12:50:00,28.89,29.02,28.88,28.98,192641.0,27.1473,27.2694,27.1379,27.2319,192641.0
2020-05-20 12:55:00,28.98,29.02,28.94,28.99,135533.0,27.2319,27.2694,27.1943,27.2412,135533.0
2020-05-20 13:00:00,28.98,28.98,28.81,28.86,157877.0,27.2319,27.2319,27.0721,27.1191,157877.0
2020-05-20 13:05:00,28.87,28.9,28.8,28.81,195406.0,27.1285,27.1567,27.0627,27.0721,195406.0
2020-05-20 13:10:00,28.8,28.86,28.75,28.81,177792.0,27.0627,27.1191,27.0157,27.0721,177792.0
2020-05-20 13:15:00,28.8,28.83,28.73,28.77,189286.0,27.0627,27.0909,26.9969,27.0345,189286.0
2020-05-20 13:20:00,28.78,28.79,28.69,28.72,132286.0,27.0439,27.0533,26.9593,26.9875,132286.0
2020-05-20 13:25:00,28.7,28.72,28.63,28.68,209568.0,26.9687,26.9875,26.903,26.9499,209568.0
2020-05-20 13:30:00,28.68,28.76,28.64,28.65,194172.0,26.9499,27.0251,26.9124,26.9218,194172.0
2020-05-20 13:35:00,28.66,28.74,28.63,28.73,119902.0,26.9312,27.0063,26.903,26.9969,119902.0
2020-05-20 13:40:00,28.73,28.73,28.61,28.68,192126.0,26.9969,26.9969,26.8842,26.9499,192126.0
2020-05-20 13:45:00,28.68,28.75,28.66,28.73,190077.0,26.9499,27.0157,26.9312,26.9969,190077.0
2020-05-20 13:50:00,28.73,28.77,28.71,28.74,101373.0,26.9969,27.0345,26.9781,27.0063,101373.0
2020-05-20 13:55:00,28.74,28.85,28.72,28.84,159592.0,27.0063,27.1097,26.9875,27.1003,159592.0
2020-05-20 14:00:00,28.85,28.96,28.79,28.9,499706.0,27.1097,27.2131,27.0533,27.1567,499706.0
2020-05-20 14:05:00,28.9,28.94,28.79,28.79,229816.0,27.1567,27.1943,27.0533,27.0533,229816.0
2020-05-20 14:10:00,28.79,28.86,28.75,28.77,150306.0,27.0533,27.1191,27.0157,27.0345,150306.0
2020-05-20 14:15:00,28.77,28.78,28.67,28.76,174445.0,27.0345,27.0439,26.9406,27.0251,174445.0
2020-05-20 14:20:00,28.75,28.86,28.73,28.84,161270.0,27.0157,27.1191,26.9969,27.1003,161270.0
2020-05-20 14:25:00,28.83,28.85,28.72,28.8,178912.0,27.0909,27.1097,26.9875,27.0627,178912.0
2020-05-20 14:30:00,28.81,28.89,28.77,28.88,196871.0,27.0721,27.1473,27.0345,27.1379,196871.0
2020-05-20 14:35:00,28.89,28.96,28.88,28.94,205438.0,27.1473,27.2131,27.1379,27.1943,205438.0
2020-05-20 14:40:00,28.94,28.99,28.85,28.93,183205.0,27.1943,27.2412,27.1097,27.1849,183205.0
2020-05-20 14:45:00,28.93,29.05,28.91,29.01,158476.0,27.1849,27.2976,27.1661,27.26,158476.0
2020-05-20 14:50:00,29.01,29.09,28.98,29.07,217434.0,27.26,27.3352,27.2319,27.3164,217434.0
2020-05-20 14:55:00,29.07,29.07,28.92,28.97,242493.0,27.3164,27.3164,27.1755,27.2225,242493.0
2020-05-20 15:00:00,28.97,29.04,28.93,28.98,228262.0,27.2225,27.2882,27.1849,27.2319,228262.0
2020-05-20 15:05:00,28.98,28.98,28.88,28.94,234459.0,27.2319,27.2319,27.1379,27.1943,234459.0
2020-05-20 15:10:00,28.94,28.98,28.81,28.87,240115.0,27.1943,27.2319,27.0721,27.1285,240115.0
2020-05-20 15:15:00,28.87,28.88,28.8,28.88,258241.0,27.1285,27.1379,27.0627,27.1379,258241.0
2020-05-20 15:20:00,28.88,28.97,28.87,28.92,161599.0,27.1379,27.2225,27.1285,27.1755,161599.0
2020-05-20 15:25:00,28.92,28.96,28.86,28.95,198116.0,27.1755,27.2131,27.1191,27.2037,198116.0
2020-05-20 15:30:00,28.95,29.02,28.93,28.94,329852.0,27.2037,27.2694,27.1849,27.1943,329852.0
2020-05-20 15:35:00,28.94,29.03,28.93,29.01,280607.0,27.1943,27.2788,27.1849,27.26,280607.0
2020-05-20 15:40:00,29.0,29.08,28.98,29.07,350135.0,27.2506,27.3258,27.2319,27.3164,350135.0
2020-05-20 15:45:00,29.08,29.14,29.04,29.06,387072.0,27.3258,27.3822,27.2882,27.307,387072.0
2020-05-20 15:50:00,29.07,29.17,29.05,29.16,537000.0,27.3164,27.4104,27.2976,27.401,537000.0
2020-05-20 15:55:00,29.16,29.2,29.14,29.15,771464.0,27.401,27.4386,27.3822,27.3916,771464.0
2020-05-21 09:30:00,29.31,29.49,29.02,29.44,929411.0,27.5419,27.7111,27.2694,27.6641,929411.0
2020-05-21 09:35:00,29.44,29.7,29.44,29.62,708051.0,27.6641,27.9084,27.6641,27.8332,708051.0
2020-05-21 09:40:00,29.63,29.66,29.47,29.58,570317.0,27.8426,27.8708,27.6923,27.7957,570317.0
2020-05-21 09:45:00,29.58,29.6,29.26,29.38,389324.0,27.7957,27.8145,27.495,27.6077,389324.0
2020-05-21 09:50:00,29.37,29.56,29.29,29.43,361642.0,27.5983,27.7769,27.5232,27.6547,361642.0
2020-05-21 09:55:00,29.42,29.55,29.33,29.52,277455.0,27.6453,27.7675,27.5607,27.7393,277455.0
2020-05-21 10:00:00,29.52,29.62,29.45,29.52,276834.0,27.7393,27.8332,27.6735,27.7393,276834.0
2020-05-21 10:05:00,29.52,29.6,29.45,29.55,253655.0,27.7393,27.8145,27.6735,27.7675,253655.0
2020-05-21 10:10:00,29.55,29.75,29.54,29.73,340899.0,27.7675,27.9554,27.7581,27.9366,340899.0
2020-05-21 10:15:00,29.73,29.8,29.66,29.77,335115.0,27.9366,28.0024,27.8708,27.9742,335115.0
2020-05-21 10:20:00,29.77,30.04,29.77,29.98,1034679.0,27.9742,28.2279,27.9742,28.1715,1034679.0
2020-05-21 10:25:00,29.98,30.12,29.93,29.97,523991.0,28.1715,28.3031,28.1245,28.1621,523991.0
2020-05-21 10:30:00,29.97,30.0,29.77,29.86,451992.0,28.1621,28.1903,27.9742,28.0588,451992.0
2020-05-21 10:35:00,29.87,29.89,29.53,29.58,358939.0,28.0682,28.087,27.7487,27.7957,358939.0
2020-05-21 10:40:00,29.57,29.86,29.57,29.8,252273.0,27.7863,28.0588,27.7863,28.0024,252273.0
2020-05-21 10:45:00,29.8,29.81,29.71,29.76,270765.0,28.0024,28.0118,27.9178,27.9648,270765.0
2020-05-21 10:50:00,29.77,29.84,29.7,29.81,264289.0,27.9742,28.04,27.9084,28.0118,264289.0
2020-05-21 10:55:00,29.8,29.86,29.73,29.83,323282.0,28.0024,28.0588,27.9366,28.0306,323282.0
2020-05-21 11:00:00,29.82,29.83,29.62,29.68,301926.0,28.0212,28.0306,27.8332,27.8896,301926.0
2020-05-21 11:05:00,29.68,29.72,29.5,29.54,336320.0,27.8896,27.9272,27.7205,27.7581,336320.0
2020-05-21 11:10:00,29.53,29.72,29.51,29.69,260528.0,27.7487,27.9272,27.7299,27.899,260528.0
2020-05-21 11:15:00,29.68,29.69,29.42,29.45,327629.0,27.8896,27.899,27.6453,27.6735,327629.0
2020-05-21 11:20:00,29.46,29.5,29.24,29.28,228187.0,27.6829,27.7205,27.4762,27.5138,228187.0
2020-05-21 11:25:00,29.27,29.37,29.12,29.36,349017.0,27.5044,27.5983,27.3634,27.5889,349017.0
2020-05-21 11:30:00,29.37,29.44,29.3,29.36,326205.0,27.5983,27.6641,27.5325,27.5889,326205.0
2020-05-21 11:35:00,29.37,29.52,29.35,29.52,235521.0,27.5983,27.7393,27.5795,27.7393,235521.0
2020-05-21 11:40:00,29.52,29.56,29.34,29.39,237509.0,27.7393,27.7769,27.5701,27.6171,237509.0
2020-05-21 11:45:00,29.39,29.52,29.35,29.4,259797.0,27.6171,27.7393,27.5795,27.6265,259797.0
2020-05-21 11:50:00,29.4,29.45,29.36,29.42,203814.0,27.6265,27.6735,27.5889,27.6453,203814.0
2020-05-21 11:55:00,29.42,29.66,29.4,29.51,442898.0,27.6453,27.8708,27.6265,27.7299,442898.0
2020-05-21 12:00:00,29.51,29.73,29.51,29.71,218746.0,27.7299,27.9366,27.7299,27.9178,218746.0
2020-05-21 12:05:00,29.71,29.79,29.67,29.79,238706.0,27.9178,27.993,27.8802,27.993,238706.0
2020-05-21 12:10:00,29.79,29.8,29.69,29.73,221255.0,27.993,28.0024,27.899,27.9366,221255.0
2020-05-21 12:15:00,29.72,29.74,29.62,29.66,192691.0,27.9272,27.946,27.8332,27.8708,192691.0
2020-05-21 12:20:00,29.67,29.75,29.6,29.75,199743.0,27.8802,27.9554,27.8145,27.9554,199743.0
2020-05-21 12:25:00,29.75,29.78,29.68,29.68,159067.0,27.9554,27.9836,27.8896,27.8896,159067.0
2020-05-21 12:30:00,29.69,29.69,29.57,29.57,177307.0,27.899,27.899,27.7863,27.7863,177307.0
2020-05-21 12:35:00,29.57,29.64,29.5,29.51,123741.0,27.7863,27.852,27.7205,27.7299,123741.0
2020-05-21 12:40:00,29.52,29.61,29.52,29.61,85500.0,27.7393,27.8238,27.7393,27.8238,85500.0
2020-05-21 12:45:00,29.6,29.69,29.59,29.65,107068.0,27.8145,27.899,27.8051,27.8614,107068.0
2020-05-21 12:50:00,29.64,29.67,29.57,29.64,87163.0,27.852,27.8802,27.7863,27.852,87163.0
2020-05-21 12:55:00,29.64,29.66,29.58,29.6,63028.0,27.852,27.8708,27.7957,27.8145,63028.0
2020-05-21 13:00:00,29.6,29.75,29.56,29.72,110843.0,27.8145,27.9554,27.7769,27.9272,110843.0
2020-05-21 13:05:00,29.71,29.73,29.66,29.67,168263.0,27.9178,27.9366,27.8708,27.8802,168263.0
2020-05-21 13:10:00,29.68,29.73,29.66,29.67,100062.0,27.8896,27.9366,27.8708,27.8802,100062.0
2020-05-21 13:15:00,29.67,29.74,29.67,29.73,99268.0,27.8802,27.946,27.8802,27.9366,99268.0
2020-05-21 13:20:00,29.73,29.86,29.73,29.85,166083.0,27.9366,28.0588,27.9366,28.0494,166083.0
2020-05-21 13:25:00,29.86,29.86,29.78,29.85,150695.0,28.0588,28.0588,27.9836,28.0494,150695.0
2020-05-21 13:30:00,29.85,29.86,29.78,29.8,114559.0,28.0494,28.0588,27.9836,28.0024,114559.0
2020-05-21 13:35:00,29.8,29.84,29.78,29.8,118774.0,28.0024,28.04,27.9836,28.0024,118774.0
2020-05-21 13:40:00,29.79,29.88,29.76,29.87,166912.0,27.993,28.0776,27.9648,28.0682,166912.0
2020-05-21 13:45:00,29.88,29.88,29.81,29.86,88748.0,28.0776,28.0776,28.0118,28.0588,88748.0
2020-05-21 13:50:00,29.85,29.9,29.83,29.84,200655.0,28.0494,28.0964,28.0306,28.04,200655.0
2020-05-21 13:55:00,29.85,29.85,29.7,29.72,223716.0,28.0494,28.0494,27.9084,27.9272,223716.0
2020-05-21 14:00:00,29.7,29.78,29.67,29.76,125921.0,27.9084,27.9836,27.8802,27.9648,125921.0
2020-05-21 14:05:00,29.76,29.77,29.67,29.69,104631.0,27.9648,27.9742,27.8802,27.899,104631.0
2020-05-21 14:10:00,29.7,29.74,29.61,29.65,205819.0,27.9084,27.946,27.8238,27.8614,205819.0
2020-05-21 14:15:00,29.65,29.7,29.63,29.64,134548.0,27.8614,27.9084,27.8426,27.852,134548.0
2020-05-21 14:20:00,29.63,29.67,29.58,29.65,197863.0,27.8426,27.8802,27.7957,27.8614,197863.0
2020-05-21 14:25:00,29.65,29.65,29.54,29.55,166916.0,27.8614,27.8614,27.7581,27.7675,166916.0
2020-05-21 14:30:00,29.55,29.61,29.52,29.58,107539.0,27.7675,27.8238,27.7393,27.7957,107539.0
2020-05-21 14:35:00,29.59,29.61,29.51,29.6,183381.0,27.8051,27.8238,27.7299,27.8145,183381.0
2020-05-21 14:40:00,29.6,29.71,29.59,29.67,117344.0,27.8145,27.9178,27.8051,27.8802,117344.0
2020-05-21 14:45:00,29.67,29.67,29.56,29.57,146191.0,27.8802,27.8802,27.7769,27.7863,146191.0
2020-05-21 14:50:00,29.58,29.63,29.55,29.61,142757.0,27.7957,27.8426,27.7675,27.8238,142757.0
2020-05-21 14:55:00,29.6,29.63,29.58,29.6,116742.0,27.8145,27.8426,27.7957,27.8145,116742.0
2020-05-21 15:00:00,29.6,29.68,29.6,29.67,103371.0,27.8145,27.8896,27.8145,27.8802,103371.0
2020-05-21 15:05:00,29.68,29.72,29.66,29.69,136419.0,27.8896,27.9272,27.8708,27.899,136419.0
2020-05-21 15:10:00,29.69,29.69,29.61,29.68,79986.0,27.899,27.899,27.8238,27.8896,79986.0
2020-05-21 15:15:00,29.68,29.74,29.65,29.72,147096.0,27.8896,27.946,27.8614,27.9272,147096.0
2020-05-21 15:20:00,29.72,29.74,29.66,29.69,154352.0,27.9272,27.946,27.8708,27.899,154352.0
2020-05-21 15:25:00,29.69,29.71,29.56,29.6,160510.0,27.899,27.9178,27.7769,27.8145,160510.0
2020-05-21 15:30:00,29.59,29.63,29.55,29.62,171866.0,27.8051,27.8426,27.7675,27.8332,171866.0
2020-05-21 15:35:00,29.61,29.62,29.54,29.58,127244.0,27.8238,27.8332,27.7581,27.7957,127244.0
2020-05-21 15:40:00,29.57,29.64,29.52,29.64,234929.0,27.7863,27.852,27.7393,27.852,234929.0
2020-05-21 15:45:00,29.64,29.65,29.59,29.63,161557.0,27.852,27.8614,27.8051,27.8426,161557.0
2020-05-21 15:50:00,29.63,29.68,29.55,29.6,275814.0,27.8426,27.8896,27.7675,27.8145,275814.0
2020-05-21 15:55:00,29.6,29.64,29.56,29.59,529950.0,27.8145,27.852,27.7769,27.8051,529950.0
2020-05-22 09:30:00,29.76,29.98,29.52,29.58,983296.0,27.9648,28.1715,27.7393,27.7957,983296.0
2020-05-22 09:35:00,29.58,29.67,29.31,29.32,377469.0,27.7957,27.8802,27.5419,27.5513,377469.0
2020-05-22 09:40:00,29.32,29.33,28.93,29.06,557394.0,27.5513,27.5607,27.1849,27.307,557394.0
2020-05-22 09:45:00,29.05,29.18,28.93,29.17,364829.0,27.2976,27.4198,27.1849,27.4104,364829.0
2020-05-22 09:50:00,29.17,29.18,29.02,29.06,217876.0,27.4104,27.4198,27.2694,27.307,217876.0
2020-05-22 09:55:00,29.07,29.21,28.91,28.94,306205.0,27.3164,27.448,27.1661,27.1943,306205.0
2020-05-22 10:00:00,28.93,28.94,28.65,28.79,335458.0,27.1849,27.1943,26.9218,27.0533,335458.0
2020-05-22 10:05:00,28.8,28.82,28.61,28.63,303136.0,27.0627,27.0815,26.8842,26.903,303136.0
2020-05-22 10:10:00,28.62,28.7,28.36,28.38,531201.0,26.8936,26.9687,26.6493,26.668,531201.0
2020-05-22 10:15:00,28.38,28.61,28.31,28.59,333260.0,26.668,26.8842,26.6023,26.8654,333260.0
2020-05-22 10:20:00,28.6,28.75,28.58,28.69,239253.0,26.8748,27.0157,26.856,26.9593,239253.0
2020-05-22 10:25:00,28.69,28.72,28.57,28.68,242029.0,26.9593,26.9875,26.8466,26.9499,242029.0
2020-05-22 10:30:00,28.7,28.81,28.65,28.74,259770.0,26.9687,27.0721,26.9218,27.0063,259770.0
2020-05-22 10:35:00,28.75,28.78,28.65,28.77,250230.0,27.0157,27.0439,26.9218,27.0345,250230.0
2020-05-22 10:40:00,28.77,28.8,28.58,28.71,329761.0,27.0345,27.0627,26.856,26.9781,329761.0
2020-05-22 10:45:00,28.7,28.73,28.57,28.58,144367.0,26.9687,26.9969,26.8466,26.856,144367.0
2020-05-22 10:50:00,28.57,28.66,28.5,28.59,195965.0,26.8466,26.9312,26.7808,26.8654,195965.0
2020-05-22 10:55:00,28.59,28.68,28.56,28.67,129236.0,26.8654,26.9499,26.8372,26.9406,129236.0
2020-05-22 11:00:00,28.66,28.89,28.64,28.86,202783.0,26.9312,27.1473,26.9124,27.1191,202783.0
2020-05-22 11:05:00,28.87,28.92,28.71,28.77,294484.0,27.1285,27.1755,26.9781,27.0345,294484.0
2020-05-22 11:10:00,28.77,28.77,28.65,28.65,123316.0,27.0345,27.0345,26.9218,26.9218,123316.0
2020-05-22 11:15:00,28.66,28.78,28.62,28.78,112627.0,26.9312,27.0439,26.8936,27.0439,112627.0
2020-05-22 11:20:00,28.78,28.81,28.62,28.63,163410.0,27.0439,27.0721,26.8936,26.903,163410.0
2020-05-22 11:25:00,28.62,28.68,28.56,28.63,79384.0,26.8936,26.9499,26.8372,26.903,79384.0
2020-05-22 11:30:00,28.64,28.68,28.59,28.64,115407.0,26.9124,26.9499,26.8654,26.9124,115407.0
2020-05-22 11:35:00,28.64,28.76,28.62,28.7,82715.0,26.9124,27.0251,26.8936,26.9687,82715.0
2020-05-22 11:40:00,28.69,28.72,28.67,28.7,70743.0,26.9593,26.9875,26.9406,26.9687,70743.0
2020-05-22 11:45:00,28.71,28.71,28.63,28.7,71306.0,26.9781,26.9781,26.903,26.9687,71306.0
2020-05-22 11:50:00,28.7,28.79,28.69,28.76,121246.0,26.9687,27.0533,26.9593,27.0251,121246.0
2020-05-22 11:55:00,28.75,28.77,28.66,28.68,105022.0,27.0157,27.0345,26.9312,26.9499,105022.0
2020-05-22 12:00:00,28.69,28.76,28.67,28.73,91570.0,26.9593,27.0251,26.9406,26.9969,91570.0
2020-05-22 12:05:00,28.72,28.72,28.57,28.61,170402.0,26.9875,26.9875,26.8466,26.8842,170402.0
2020-05-22 12:10:00,28.62,28.64,28.59,28.62,66257.0,26.8936,26.9124,26.8654,26.8936,66257.0
2020-05-22 12:15:00,28.63,28.69,28.61,28.69,76315.0,26.903,26.9593,26.8842,26.9593,76315.0
2020-05-22 12:20:00,28.68,28.69,28.6,28.65,106361.0,26.9499,26.9593,26.8748,26.9218,106361.0
2020-05-22 12:25:00,28.65,28.7,28.63,28.66,114662.0,26.9218,26.9687,26.903,26.9312,114662.0
2020-05-22 12:30:00,28.66,28.72,28.64,28.69,105583.0,26.9312,26.9875,26.9124,26.9593,105583.0
2020-05-22 12:35:00,28.7,28.74,28.66,28.71,98376.0,26.9687,27.0063,26.9312,26.9781,98376.0
2020-05-22 12:40:00,28.71,28.71,28.66,28.67,56509.0,26.9781,26.9781,26.9312,26.9406,56509.0
2020-05-22 12:45:00,28.66,28.68,28.62,28.65,118869.0,26.9312,26.9499,26.8936,26.9218,118869.0
2020-05-22 12:50:00,28.66,28.67,28.61,28.66,44252.0,26.9312,26.9406,26.8842,26.9312,44252.0
2020-05-22 12:55:00,28.67,28.75,28.66,28.72,150797.0,26.9406,27.0157,26.9312,26.9875,150797.0
2020-05-22 13:00:00,28.72,28.78,28.7,28.77,77588.0,26.9875,27.0439,26.9687,27.0345,77588.0
2020-05-22 13:05:00,28.78,28.79,28.72,28.75,80228.0,27.0439,27.0533,26.9875,27.0157,80228.0
2020-05-22 13:10:00,28.74,28.75,28.68,28.7,60682.0,27.0063,27.0157,26.9499,26.9687,60682.0
2020-05-22 13:15:00,28.7,28.7,28.64,28.7,131919.0,26.9687,26.9687,26.9124,26.9687,131919.0
2020-05-22 13:20:00,28.69,28.8,28.68,28.8,87745.0,26.9593,27.0627,26.9499,27.0627,87745.0
2020-05-22 13:25:00,28.79,28.88,28.79,28.85,163256.0,27.0533,27.1379,27.0533,27.1097,163256.0
2020-05-22 13:30:00,28.86,28.88,28.8,28.83,124706.0,27.1191,27.1379,27.0627,27.0909,124706.0
2020-05-22 13:35:00,28.84,28.84,28.74,28.76,113229.0,27.1003,27.1003,27.0063,27.0251,113229.0
2020-05-22 13:40:00,28.76,28.8,28.74,28.79,70180.0,27.0251,27.0627,27.0063,27.0533,70180.0
2020-05-22 13:45:00,28.79,28.82,28.78,28.81,84667.0,27.0533,27.0815,27.0439,27.0721,84667.0
2020-05-22 13:50:00,28.8,28.91,28.79,28.89,165354.0,27.0627,27.1661,27.0533,27.1473,165354.0
2020-05-22 13:55:00,28.89,29.0,28.88,28.94,145332.0,27.1473,27.2506,27.1379,27.1943,145332.0
2020-05-22 14:00:00,28.94,29.08,28.92,29.06,181325.0,27.1943,27.3258,27.1755,27.307,181325.0
2020-05-22 14:05:00,29.06,29.1,29.01,29.08,160268.0,27.307,27.3446,27.26,27.3258,160268.0
2020-05-22 14:10:00,29.08,29.11,29.05,29.06,153385.0,27.3258,27.354,27.2976,27.307,153385.0
2020-05-22 14:15:00,29.07,29.08,28.93,28.94,176303.0,27.3164,27.3258,27.1849,27.1943,176303.0
2020-05-22 14:20:00,28.93,28.99,28.93,28.97,132374.0,27.1849,27.2412,27.1849,27.2225,132374.0
2020-05-22 14:25:00,28.97,28.99,28.92,28.97,113586.0,27.2225,27.2412,27.1755,27.2225,113586.0
2020-05-22 14:30:00,28.97,28.97,28.88,28.9,96052.0,27.2225,27.2225,27.1379,27.1567,96052.0
2020-05-22 14:35:00,28.9,28.97,28.88,28.95,61582.0,27.1567,27.2225,27.1379,27.2037,61582.0
2020-05-22 14:40:00,28.94,28.97,28.88,28.91,107733.0,27.1943,27.2225,27.1379,27.1661,107733.0
2020-05-22 14:45:00,28.92,28.97,28.9,28.95,72895.0,27.1755,27.2225,27.1567,27.2037,72895.0
2020-05-22 14:50:00,28.95,28.95,28.86,28.88,122545.0,27.2037,27.2037,27.1191,27.1379,122545.0
2020-05-22 14:55:00,28.88,28.97,28.87,28.95,86895.0,27.1379,27.2225,27.1285,27.2037,86895.0
2020-05-22 15:00:00,28.94,29.02,28.9,28.99,265046.0,27.1943,27.2694,27.1567,27.2412,265046.0
2020-05-22 15:05:00,28.99,29.01,28.97,29.0,171950.0,27.2412,27.26,27.2225,27.2506,171950.0
2020-05-22 15:10:00,28.99,29.06,28.91,28.92,308436.0,27.2412,27.307,27.1661,27.1755,308436.0
2020-05-22 15:15:00,28.92,28.93,28.83,28.85,149511.0,27.1755,27.1849,27.0909,27.1097,149511.0
2020-05-22 15:20:00,28.85,28.86,28.71,28.8,188003.0,27.1097,27.1191,26.9781,27.0627,188003.0
2020-05-22 15:25:00,28.8,28.8,28.75,28.79,134218.0,27.0627,27.0627,27.0157,27.0533,134218.0
2020-05-22 15:30:00,28.79,28.84,28.76,28.84,105843.0,27.0533,27.1003,27.0251,27.1003,105843.0
2020-05-22 15:35:00,28.85,28.87,28.73,28.77,251498.0,27.1097,27.1285,26.9969,27.0345,251498.0
2020-05-22 15:40:00,28.77,28.84,28.76,28.83,194772.0,27.0345,27.1003,27.0251,27.0909,194772.0
2020-05-22 15:45:00,28.83,28.89,28.82,28.86,188615.0,27.0909,27.1473,27.0815,27.1191,188615.0
2020-05-22 15:50:00,28.85,28.88,28.76,28.86,352607.0,27.1097,27.1379,27.0251,27.1191,352607.0
2020-05-22 15:55:00,28.85,28.9,28.79,28.87,621261.0,27.1097,27.1567,27.0533,27.1285,621261.0
2020-05-26 09:30:00,31.72,32.49,31.51,31.99,3555302.0,29.8066,30.5301,29.6092,30.0603,3555302.0
2020-05-26 09:35:00,31.99,32.09,31.44,31.6,1383730.0,30.0603,30.1542,29.5435,29.6938,1383730.0
2020-05-26 09:40:00,31.59,31.8,31.5,31.61,817136.0,29.6844,29.8817,29.5998,29.7032,817136.0
2020-05-26 09:45:00,31.61,32.06,31.54,32.02,791501.0,29.7032,30.1261,29.6374,30.0885,791501.0
2020-05-26 09:50:00,32.03,32.19,31.93,31.95,1331540.0,30.0979,30.2482,30.0039,30.0227,1331540.0
2020-05-26 09:55:00,31.95,32.08,31.82,31.93,616131.0,30.0227,30.1449,29.9005,30.0039,616131.0
2020-05-26 10:00:00,31.94,32.09,31.9,31.96,477571.0,30.0133,30.1542,29.9757,30.0321,477571.0
2020-05-26 10:05:00,31.97,31.98,31.66,31.72,631554.0,30.0415,30.0509,29.7502,29.8066,631554.0
2020-05-26 10:10:00,31.72,32.03,31.66,32.0,627882.0,29.8066,30.0979,29.7502,30.0697,627882.0
2020-05-26 10:15:00,31.99,32.02,31.86,31.98,586460.0,30.0603,30.0885,29.9381,30.0509,586460.0
2020-05-26 10:20:00,31.98,31.98,31.75,31.78,365694.0,30.0509,30.0509,29.8348,29.8629,365694.0
2020-05-26 10:25:00,31.77,31.79,31.59,31.78,488845.0,29.8536,29.8723,29.6844,29.8629,488845.0
2020-05-26 10:30:00,31.77,31.89,31.71,31.81,362009.0,29.8536,29.9663,29.7972,29.8911,362009.0
2020-05-26 10:35:00,31.81,31.92,31.73,31.8,406805.0,29.8911,29.9945,29.816,29.8817,406805.0
2020-05-26 10:40:00,31.8,31.94,31.79,31.85,335581.0,29.8817,30.0133,29.8723,29.9287,335581.0
2020-05-26 10:45:00,31.85,32.0,31.84,31.86,316232.0,29.9287,30.0697,29.9193,29.9381,316232.0
2020-05-26 10:50:00,31.85,32.07,31.84,32.03,415346.0,29.9287,30.1355,29.9193,30.0979,415346.0
2020-05-26 10:55:00,32.02,32.16,32.01,32.15,470311.0,30.0885,30.22,30.0791,30.2106,470311.0
2020-05-26 11:00:00,32.13,32.18,32.06,32.16,392791.0,30.1918,30.2388,30.1261,30.22,392791.0
2020-05-26 11:05:00,32.16,32.28,32.14,32.16,429917.0,30.22,30.3328,30.2012,30.22,429917.0
2020-05-26 11:10:00,32.16,32.22,32.08,32.21,315887.0,30.22,30.2764,30.1449,30.267,315887.0
2020-05-26 11:15:00,32.21,32.26,32.16,32.19,351271.0,30.267,30.314,30.22,30.2482,351271.0
2020-05-26 11:20:00,32.18,32.18,31.95,32.0,423511.0,30.2388,30.2388,30.0227,30.0697,423511.0
2020-05-26 11:25:00,32.0,32.03,31.76,31.92,342824.0,30.0697,30.0979,29.8442,29.9945,342824.0
2020-05-26 11:30:00,31.92,31.95,31.82,31.89,257316.0,29.9945,30.0227,29.9005,29.9663,257316.0
2020-05-26 11:35:00,31.89,32.01,31.8,31.82,325000.0,29.9663,30.0791,29.8817,29.9005,325000.0
2020-05-26 11:40:00,31.82,31.86,31.72,31.74,284517.0,29.9005,29.9381,29.8066,29.8254,284517.0
2020-05-26 11:45:00,31.75,31.8,31.65,31.73,263974.0,29.8348,29.8817,29.7408,29.816,263974.0
2020-05-26 11:50:00,31.73,31.82,31.71,31.72,254835.0,29.816,29.9005,29.7972,29.8066,254835.0
2020-05-26 11:55:00,31.71,31.73,31.58,31.63,337418.0,29.7972,29.816,29.675,29.722,337418.0
2020-05-26 12:00:00,31.64,31.66,31.53,31.63,262539.0,29.7314,29.7502,29.628,29.722,262539.0
2020-05-26 12:05:00,31.63,31.72,31.61,31.69,248440.0,29.722,29.8066,29.7032,29.7784,248440.0
2020-05-26 12:10:00,31.69,31.87,31.67,31.82,377921.0,29.7784,29.9475,29.7596,29.9005,377921.0
2020-05-26 12:15:00,31.82,31.87,31.65,31.76,274087.0,29.9005,29.9475,29.7408,29.8442,274087.0
2020-05-26 12:20:00,31.75,31.79,31.69,31.76,180707.0,29.8348,29.8723,29.7784,29.8442,180707.0
2020-05-26 12:25:00,31.76,31.81,31.74,31.77,235805.0,29.8442,29.8911,29.8254,29.8536,235805.0
2020-05-26 12:30:00,31.77,31.87,31.75,31.86,428896.0,29.8536,29.9475,29.8348,29.9381,428896.0
2020-05-26 12:35:00,31.86,32.15,31.85,32.06,859037.0,29.9381,30.2106,29.9287,30.1261,859037.0
2020-05-26 12:40:00,32.07,32.2,32.05,32.13,451801.0,30.1355,30.2576,30.1167,30.1918,451801.0
2020-05-26 12:45:00,32.13,32.21,32.05,32.21,349404.0,30.1918,30.267,30.1167,30.267,349404.0
2020-05-26 12:50:00,32.2,32.26,32.14,32.16,336679.0,30.2576,30.314,30.2012,30.22,336679.0
2020-05-26 12:55:00,32.16,32.27,32.15,32.16,263148.0,30.22,30.3234,30.2106,30.22,263148.0
2020-05-26 13:00:00,32.16,32.25,32.1,32.19,211313.0,30.22,30.3046,30.1636,30.2482,211313.0
2020-05-26 13:05:00,32.2,32.3,32.19,32.26,254692.0,30.2576,30.3516,30.2482,30.314,254692.0
2020-05-26 13:10:00,32.25,32.31,32.24,32.28,300589.0,30.3046,30.361,30.2952,30.3328,300589.0
2020-05-26 13:15:00,32.28,32.29,32.25,32.29,110979.0,30.3328,30.3422,30.3046,30.3422,110979.0
2020-05-26 13:20:00,32.29,32.38,32.26,32.32,225080.0,30.3422,30.4268,30.314,30.3704,225080.0
2020-05-26 13:25:00,32.32,32.41,32.29,32.31,322944.0,30.3704,30.4549,30.3422,30.361,322944.0
2020-05-26 13:30:00,32.31,32.4,32.28,32.34,322275.0,30.361,30.4455,30.3328,30.3892,322275.0
2020-05-26 13:35:00,32.34,32.41,32.26,32.4,233322.0,30.3892,30.4549,30.314,30.4455,233322.0
2020-05-26 13:40:00,32.4,32.47,32.38,32.4,284997.0,30.4455,30.5113,30.4268,30.4455,284997.0
2020-05-26 13:45:00,32.4,32.4,32.27,32.3,202144.0,30.4455,30.4455,30.3234,30.3516,202144.0
2020-05-26 13:50:00,32.29,32.4,32.29,32.38,159804.0,30.3422,30.4455,30.3422,30.4268,159804.0
2020-05-26 13:55:00,32.38,32.41,32.33,32.34,303741.0,30.4268,30.4549,30.3798,30.3892,303741.0
2020-05-26 14:00:00,32.34,32.48,32.31,32.47,286949.0,30.3892,30.5207,30.361,30.5113,286949.0
2020-05-26 14:05:00,32.47,32.52,32.39,32.44,401436.0,30.5113,30.5583,30.4362,30.4831,401436.0
2020-05-26 14:10:00,32.44,32.49,32.4,32.43,147744.0,30.4831,30.5301,30.4455,30.4737,147744.0
2020-05-26 14:15:00,32.44,32.5,32.39,32.41,227538.0,30.4831,30.5395,30.4362,30.4549,227538.0
2020-05-26 14:20:00,32.42,32.56,32.4,32.56,268255.0,30.4643,30.5959,30.4455,30.5959,268255.0
2020-05-26 14:25:00,32.55,32.57,32.5,32.53,268355.0,30.5865,30.6053,30.5395,30.5677,268355.0
2020-05-26 14:30:00,32.54,32.54,32.34,32.34,314221.0,30.5771,30.5771,30.3892,30.3892,314221.0
2020-05-26 14:35:00,32.34,32.39,32.29,32.32,477685.0,30.3892,30.4362,30.3422,30.3704,477685.0
2020-05-26 14:40:00,32.34,32.43,32.21,32.41,314474.0,30.3892,30.4737,30.267,30.4549,314474.0
2020-05-26 14:45:00,32.41,32.42,32.32,32.37,228785.0,30.4549,30.4643,30.3704,30.4174,228785.0
2020-05-26 14:50:00,32.37,32.53,32.36,32.52,297843.0,30.4174,30.5677,30.408,30.5583,297843.0
2020-05-26 14:55:00,32.53,32.69,32.51,32.69,364357.0,30.5677,30.7181,30.5489,30.7181,364357.0
2020-05-26 15:00:00,32.68,32.74,32.58,32.62,391162.0,30.7087,30.765,30.6147,30.6523,391162.0
2020-05-26 15:05:00,32.62,32.69,32.6,32.62,239608.0,30.6523,30.7181,30.6335,30.6523,239608.0
2020-05-26 15:10:00,32.63,32.75,32.61,32.73,355686.0,30.6617,30.7744,30.6429,30.7556,355686.0
2020-05-26 15:15:00,32.73,32.77,32.68,32.76,330453.0,30.7556,30.7932,30.7087,30.7838,330453.0
2020-05-26 15:20:00,32.76,32.84,32.73,32.8,340842.0,30.7838,30.859,30.7556,30.8214,340842.0
2020-05-26 15:25:00,32.8,32.9,32.78,32.87,326813.0,30.8214,30.9154,30.8026,30.8872,326813.0
2020-05-26 15:30:00,32.87,32.94,32.69,32.73,483797.0,30.8872,30.953,30.7181,30.7556,483797.0
2020-05-26 15:35:00,32.75,32.79,32.66,32.73,344571.0,30.7744,30.812,30.6899,30.7556,344571.0
2020-05-26 15:40:00,32.73,32.75,32.45,32.45,568450.0,30.7556,30.7744,30.4925,30.4925,568450.0
2020-05-26 15:45:00,32.46,32.5,32.28,32.35,671237.0,30.5019,30.5395,30.3328,30.3986,671237.0
2020-05-26 15:50:00,32.34,32.41,32.21,32.39,836484.0,30.3892,30.4549,30.267,30.4362,836484.0
2020-05-26 15:55:00,32.4,32.53,32.38,32.52,1174797.0,30.4455,30.5677,30.4268,30.5583,1174797.0
2020-05-27 09:30:00,34.85,35.16,34.54,34.95,3411630.0,32.7478,33.0391,32.4565,32.8417,3411630.0
2020-05-27 09:35:00,34.97,35.0,33.86,33.86,1703367.0,32.8605,32.8887,31.8175,31.8175,1703367.0
2020-05-27 09:40:00,33.86,34.42,33.63,34.42,1342352.0,31.8175,32.3437,31.6014,32.3437,1342352.0
2020-05-27 09:45:00,34.41,34.45,33.9,34.06,1123495.0,32.3343,32.3719,31.8551,32.0054,1123495.0
2020-05-27 09:50:00,34.06,34.14,33.43,33.48,1048653.0,32.0054,32.0806,31.4134,31.4604,1048653.0
2020-05-27 09:55:00,33.48,33.97,33.45,33.92,1009631.0,31.4604,31.9208,31.4322,31.8739,1009631.0
2020-05-27 10:00:00,33.92,33.93,33.17,33.18,887634.0,31.8739,31.8833,31.1691,31.1785,887634.0
2020-05-27 10:05:00,33.18,33.55,33.1,33.37,805523.0,31.1785,31.5262,31.1033,31.357,805523.0
2020-05-27 10:10:00,33.38,33.75,33.35,33.71,672238.0,31.3664,31.7141,31.3382,31.6765,672238.0
2020-05-27 10:15:00,33.72,33.85,33.51,33.66,679658.0,31.6859,31.8081,31.4886,31.6295,679658.0
2020-05-27 10:20:00,33.66,33.69,33.27,33.43,596842.0,31.6295,31.6577,31.2631,31.4134,596842.0
2020-05-27 10:25:00,33.43,33.51,33.16,33.23,541651.0,31.4134,31.4886,31.1597,31.2255,541651.0
2020-05-27 10:30:00,33.24,33.25,32.63,32.69,910336.0,31.2349,31.2443,30.6617,30.7181,910336.0
2020-05-27 10:35:00,32.68,32.83,32.49,32.5,860147.0,30.7087,30.8496,30.5301,30.5395,860147.0
2020-05-27 10:40:00,32.51,32.53,31.66,32.21,1513033.0,30.5489,30.5677,29.7502,30.267,1513033.0
2020-05-27 10:45:00,32.21,32.23,31.49,31.49,896662.0,30.267,30.2858,29.5904,29.5904,896662.0
2020-05-27 10:50:00,31.5,32.15,31.4,32.06,744289.0,29.5998,30.2106,29.5059,30.1261,744289.0
2020-05-27 10:55:00,32.06,32.38,31.92,32.35,516054.0,30.1261,30.4268,29.9945,30.3986,516054.0
2020-05-27 11:00:00,32.34,32.67,32.16,32.61,737140.0,30.3892,30.6993,30.22,30.6429,737140.0
2020-05-27 11:05:00,32.62,32.69,32.26,32.37,697257.0,30.6523,30.7181,30.314,30.4174,697257.0
2020-05-27 11:10:00,32.37,32.55,32.19,32.47,525363.0,30.4174,30.5865,30.2482,30.5113,525363.0
2020-05-27 11:15:00,32.47,32.57,32.26,32.55,422888.0,30.5113,30.6053,30.314,30.5865,422888.0
2020-05-27 11:20:00,32.55,32.55,32.3,32.3,401210.0,30.5865,30.5865,30.3516,30.3516,401210.0
2020-05-27 11:25:00,32.3,32.74,32.28,32.71,332511.0,30.3516,30.765,30.3328,30.7368,332511.0
2020-05-27 11:30:00,32.71,32.98,32.65,32.97,434688.0,30.7368,30.9906,30.6805,30.9812,434688.0
2020-05-27 11:35:00,32.98,33.08,32.69,32.83,534323.0,30.9906,31.0845,30.7181,30.8496,534323.0
2020-05-27 11:40:00,32.83,33.07,32.81,33.03,389408.0,30.8496,31.0751,30.8308,31.0375,389408.0
2020-05-27 11:45:00,33.05,33.2,33.03,33.19,406363.0,31.0563,31.1973,31.0375,31.1879,406363.0
2020-05-27 11:50:00,33.19,33.19,33.05,33.14,341822.0,31.1879,31.1879,31.0563,31.1409,341822.0
2020-05-27 11:55:00,33.14,33.33,33.1,33.29,454811.0,31.1409,31.3194,31.1033,31.2819,454811.0
2020-05-27 12:00:00,33.29,33.29,33.06,33.16,299793.0,31.2819,31.2819,31.0657,31.1597,299793.0
2020-05-27 12:05:00,33.15,33.36,33.09,33.32,265332.0,31.1503,31.3476,31.0939,31.3101,265332.0
2020-05-27 12:10:00,33.32,33.4,33.25,33.28,305187.0,31.3101,31.3852,31.2443,31.2725,305187.0
2020-05-27 12:15:00,33.28,33.41,33.25,33.4,310419.0,31.2725,31.3946,31.2443,31.3852,310419.0
2020-05-27 12:20:00,33.4,33.41,33.19,33.27,292854.0,31.3852,31.3946,31.1879,31.2631,292854.0
2020-05-27 12:25:00,33.27,33.37,33.23,33.27,325823.0,31.2631,31.357,31.2255,31.2631,325823.0
2020-05-27 12:30:00,33.27,33.29,33.13,33.27,236435.0,31.2631,31.2819,31.1315,31.2631,236435.0
2020-05-27 12:35:00,33.27,33.33,33.17,33.27,227179.0,31.2631,31.3194,31.1691,31.2631,227179.0
2020-05-27 12:40:00,33.27,33.31,33.12,33.15,300831.0,31.2631,31.3007,31.1221,31.1503,300831.0
2020-05-27 12:45:00,33.15,33.18,33.03,33.08,268539.0,31.1503,31.1785,31.0375,31.0845,268539.0
2020-05-27 12:50:00,33.08,33.22,33.02,33.2,271821.0,31.0845,31.2161,31.0281,31.1973,271821.0
2020-05-27 12:55:00,33.2,33.24,33.11,33.19,191452.0,31.1973,31.2349,31.1127,31.1879,191452.0
2020-05-27 13:00:00,33.19,33.23,33.04,33.19,222414.0,31.1879,31.2255,31.0469,31.1879,222414.0
2020-05-27 13:05:00,33.19,33.34,33.18,33.27,226262.0,31.1879,31.3288,31.1785,31.2631,226262.0
2020-05-27 13:10:00,33.27,33.33,33.23,33.26,190931.0,31.2631,31.3194,31.2255,31.2537,190931.0
2020-05-27 13:15:00,33.26,33.28,33.2,33.27,197431.0,31.2537,31.2725,31.1973,31.2631,197431.0
2020-05-27 13:20:00,33.27,33.34,33.19,33.22,166640.0,31.2631,31.3288,31.1879,31.2161,166640.0
2020-05-27 13:25:00,33.23,33.29,33.15,33.19,206868.0,31.2255,31.2819,31.1503,31.1879,206868.0
2020-05-27 13:30:00,33.2,33.24,33.13,33.23,154545.0,31.1973,31.2349,31.1315,31.2255,154545.0
2020-05-27 13:35:00,33.23,33.24,33.16,33.19,152830.0,31.2255,31.2349,31.1597,31.1879,152830.0
2020-05-27 13:40:00,33.19,33.19,33.08,33.16,190912.0,31.1879,31.1879,31.0845,31.1597,190912.0
2020-05-27 13:45:00,33.16,33.18,33.11,33.17,137575.0,31.1597,31.1785,31.1127,31.1691,137575.0
2020-05-27 13:50:00,33.17,33.2,33.11,33.14,148770.0,31.1691,31.1973,31.1127,31.1409,148770.0
2020-05-27 13:55:00,33.14,33.29,33.13,33.25,179166.0,31.1409,31.2819,31.1315,31.2443,179166.0
2020-05-27 14:00:00,33.25,33.46,33.25,33.42,282803.0,31.2443,31.4416,31.2443,31.404,282803.0
2020-05-27 14:05:00,33.42,33.5,33.36,33.47,212755.0,31.404,31.4792,31.3476,31.451,212755.0
2020-05-27 14:10:00,33.47,33.57,33.43,33.5,197883.0,31.451,31.545,31.4134,31.4792,197883.0
2020-05-27 14:15:00,33.49,33.52,33.42,33.48,209681.0,31.4698,31.498,31.404,31.4604,209681.0
2020-05-27 14:20:00,33.48,33.52,33.4,33.5,228403.0,31.4604,31.498,31.3852,31.4792,228403.0
2020-05-27 14:25:00,33.5,33.54,33.43,33.49,263739.0,31.4792,31.5168,31.4134,31.4698,263739.0
2020-05-27 14:30:00,33.49,33.5,33.38,33.46,252959.0,31.4698,31.4792,31.3664,31.4416,252959.0
2020-05-27 14:35:00,33.46,33.66,33.45,33.6,320657.0,31.4416,31.6295,31.4322,31.5732,320657.0
2020-05-27 14:40:00,33.59,33.67,33.49,33.5,334908.0,31.5638,31.6389,31.4698,31.4792,334908.0
2020-05-27 14:45:00,33.5,33.5,33.28,33.41,309207.0,31.4792,31.4792,31.2725,31.3946,309207.0
2020-05-27 14:50:00,33.44,33.5,33.33,33.41,275202.0,31.4228,31.4792,31.3194,31.3946,275202.0
2020-05-27 14:55:00,33.42,33.44,33.31,33.32,286912.0,31.404,31.4228,31.3007,31.3101,286912.0
2020-05-27 15:00:00,33.32,33.43,33.31,33.37,267452.0,31.3101,31.4134,31.3007,31.357,267452.0
2020-05-27 15:05:00,33.37,33.37,33.16,33.2,326217.0,31.357,31.357,31.1597,31.1973,326217.0
2020-05-27 15:10:00,33.2,33.33,33.17,33.29,165755.0,31.1973,31.3194,31.1691,31.2819,165755.0
2020-05-27 15:15:00,33.3,33.33,33.21,33.28,238640.0,31.2913,31.3194,31.2067,31.2725,238640.0
2020-05-27 15:20:00,33.28,33.28,33.21,33.26,199755.0,31.2725,31.2725,31.2067,31.2537,199755.0
2020-05-27 15:25:00,33.26,33.36,33.24,33.34,222883.0,31.2537,31.3476,31.2349,31.3288,222883.0
2020-05-27 15:30:00,33.33,33.37,33.27,33.29,294822.0,31.3194,31.357,31.2631,31.2819,294822.0
2020-05-27 15:35:00,33.29,33.43,33.25,33.37,381160.0,31.2819,31.4134,31.2443,31.357,381160.0
2020-05-27 15:40:00,33.36,33.46,33.35,33.45,379278.0,31.3476,31.4416,31.3382,31.4322,379278.0
2020-05-27 15:45:00,33.45,33.56,33.43,33.5,473921.0,31.4322,31.5356,31.4134,31.4792,473921.0
2020-05-27 15:50:00,33.5,33.66,33.49,33.65,593642.0,31.4792,31.6295,31.4698,31.6201,593642.0
2020-05-27 15:55:00,33.65,33.66,33.54,33.65,996049.0,31.6201,31.6295,31.5168,31.6201,996049.0
2020-05-28 09:30:00,33.9,33.92,33.04,33.22,1319047.0,31.8551,31.8739,31.0469,31.2161,1319047.0
2020-05-28 09:35:00,33.22,33.39,32.51,32.51,762385.0,31.2161,31.3758,30.5489,30.5489,762385.0
2020-05-28 09:40:00,32.52,33.08,32.52,33.02,565780.0,30.5583,31.0845,30.5583,31.0281,565780.0
2020-05-28 09:45:00,33.01,33.04,32.81,32.9,363802.0,31.0188,31.0469,30.8308,30.9154,363802.0
2020-05-28 09:50:00,32.9,33.13,32.85,33.11,384849.0,30.9154,31.1315,30.8684,31.1127,384849.0
2020-05-28 09:55:00,33.1,33.39,33.02,33.38,395187.0,31.1033,31.3758,31.0281,31.3664,395187.0
2020-05-28 10:00:00,33.36,33.4,33.14,33.38,203573.0,31.3476,31.3852,31.1409,31.3664,203573.0
2020-05-28 10:05:00,33.38,33.54,33.31,33.43,286514.0,31.3664,31.5168,31.3007,31.4134,286514.0
2020-05-28 10:10:00,33.43,33.47,33.1,33.13,337692.0,31.4134,31.451,31.1033,31.1315,337692.0
2020-05-28 10:15:00,33.13,33.17,32.97,33.04,308539.0,31.1315,31.1691,30.9812,31.0469,308539.0
2020-05-28 10:20:00,33.04,33.18,33.01,33.09,165303.0,31.0469,31.1785,31.0188,31.0939,165303.0
2020-05-28 10:25:00,33.09,33.17,33.0,33.03,161667.0,31.0939,31.1691,31.0094,31.0375,161667.0
2020-05-28 10:30:00,33.03,33.21,32.98,33.14,248394.0,31.0375,31.2067,30.9906,31.1409,248394.0
2020-05-28 10:35:00,33.12,33.23,33.02,33.08,163682.0,31.1221,31.2255,31.0281,31.0845,163682.0
2020-05-28 10:40:00,33.09,33.34,32.92,33.33,261712.0,31.0939,31.3288,30.9342,31.3194,261712.0
2020-05-28 10:45:00,33.33,33.36,33.25,33.31,246799.0,31.3194,31.3476,31.2443,31.3007,246799.0
2020-05-28 10:50:00,33.32,33.36,33.13,33.29,171940.0,31.3101,31.3476,31.1315,31.2819,171940.0
2020-05-28 10:55:00,33.29,33.43,33.28,33.35,186860.0,31.2819,31.4134,31.2725,31.3382,186860.0
2020-05-28 11:00:00,33.35,33.43,33.23,33.42,218098.0,31.3382,31.4134,31.2255,31.404,218098.0
2020-05-28 11:05:00,33.42,33.48,33.25,33.41,170680.0,31.404,31.4604,31.2443,31.3946,170680.0
2020-05-28 11:10:00,33.41,33.66,33.39,33.63,235297.0,31.3946,31.6295,31.3758,31.6014,235297.0
2020-05-28 11:15:00,33.64,33.78,33.57,33.78,223256.0,31.6107,31.7423,31.545,31.7423,223256.0
2020-05-28 11:20:00,33.77,33.8,33.63,33.69,270942.0,31.7329,31.7611,31.6014,31.6577,270942.0
2020-05-28 11:25:00,33.68,33.72,33.53,33.64,234229.0,31.6483,31.6859,31.5074,31.6107,234229.0
2020-05-28 11:30:00,33.64,33.75,33.58,33.59,182453.0,31.6107,31.7141,31.5544,31.5638,182453.0
2020-05-28 11:35:00,33.58,33.65,33.5,33.63,178984.0,31.5544,31.6201,31.4792,31.6014,178984.0
2020-05-28 11:40:00,33.62,33.7,33.55,33.66,163453.0,31.592,31.6671,31.5262,31.6295,163453.0
2020-05-28 11:45:00,33.66,33.8,33.6,33.8,213541.0,31.6295,31.7611,31.5732,31.7611,213541.0
2020-05-28 11:50:00,33.79,33.83,33.7,33.8,181419.0,31.7517,31.7893,31.6671,31.7611,181419.0
2020-05-28 11:55:00,33.8,33.82,33.72,33.76,167850.0,31.7611,31.7799,31.6859,31.7235,167850.0
2020-05-28 12:00:00,33.76,33.85,33.72,33.78,188389.0,31.7235,31.8081,31.6859,31.7423,188389.0
2020-05-28 12:05:00,33.78,33.88,33.76,33.87,138517.0,31.7423,31.8363,31.7235,31.8269,138517.0
2020-05-28 12:10:00,33.88,33.99,33.87,33.92,264741.0,31.8363,31.9396,31.8269,31.8739,264741.0
2020-05-28 12:15:00,33.93,33.98,33.75,33.79,207594.0,31.8833,31.9302,31.7141,31.7517,207594.0
2020-05-28 12:20:00,33.79,34.06,33.78,34.05,299122.0,31.7517,32.0054,31.7423,31.996,299122.0
2020-05-28 12:25:00,34.04,34.07,33.95,33.97,228633.0,31.9866,32.0148,31.902,31.9208,228633.0
2020-05-28 12:30:00,33.98,34.04,33.83,34.02,237401.0,31.9302,31.9866,31.7893,31.9678,237401.0
2020-05-28 12:35:00,34.01,34.1,33.96,34.08,240764.0,31.9584,32.043,31.9114,32.0242,240764.0
2020-05-28 12:40:00,34.07,34.09,33.88,33.91,180680.0,32.0148,32.0336,31.8363,31.8645,180680.0
2020-05-28 12:45:00,33.91,33.99,33.91,33.98,125340.0,31.8645,31.9396,31.8645,31.9302,125340.0
2020-05-28 12:50:00,33.98,33.98,33.68,33.73,246717.0,31.9302,31.9302,31.6483,31.6953,246717.0
2020-05-28 12:55:00,33.72,33.77,33.64,33.7,209991.0,31.6859,31.7329,31.6107,31.6671,209991.0
2020-05-28 13:00:00,33.7,33.82,33.67,33.73,163826.0,31.6671,31.7799,31.6389,31.6953,163826.0
2020-05-28 13:05:00,33.73,33.75,33.62,33.73,150874.0,31.6953,31.7141,31.592,31.6953,150874.0
2020-05-28 13:10:00,33.73,33.77,33.59,33.59,158851.0,31.6953,31.7329,31.5638,31.5638,158851.0
2020-05-28 13:15:00,33.6,33.62,33.51,33.53,145443.0,31.5732,31.592,31.4886,31.5074,145443.0
2020-05-28 13:20:00,33.54,33.68,33.52,33.68,131527.0,31.5168,31.6483,31.498,31.6483,131527.0
2020-05-28 13:25:00,33.68,33.75,33.64,33.72,145838.0,31.6483,31.7141,31.6107,31.6859,145838.0
2020-05-28 13:30:00,33.72,33.74,33.63,33.72,150606.0,31.6859,31.7047,31.6014,31.6859,150606.0
2020-05-28 13:35:00,33.73,33.73,33.64,33.66,253176.0,31.6953,31.6953,31.6107,31.6295,253176.0
2020-05-28 13:40:00,33.66,33.71,33.63,33.7,118075.0,31.6295,31.6765,31.6014,31.6671,118075.0
2020-05-28 13:45:00,33.69,33.74,33.69,33.72,74262.0,31.6577,31.7047,31.6577,31.6859,74262.0
2020-05-28 13:50:00,33.72,33.73,33.61,33.63,141198.0,31.6859,31.6953,31.5826,31.6014,141198.0
2020-05-28 13:55:00,33.63,33.65,33.52,33.54,156338.0,31.6014,31.6201,31.498,31.5168,156338.0
2020-05-28 14:00:00,33.54,33.63,33.54,33.56,112535.0,31.5168,31.6014,31.5168,31.5356,112535.0
2020-05-28 14:05:00,33.56,33.58,33.44,33.47,145081.0,31.5356,31.5544,31.4228,31.451,145081.0
2020-05-28 14:10:00,33.47,33.53,33.41,33.44,136049.0,31.451,31.5074,31.3946,31.4228,136049.0
2020-05-28 14:15:00,33.44,33.58,33.42,33.52,139862.0,31.4228,31.5544,31.404,31.498,139862.0
2020-05-28 14:20:00,33.52,33.55,33.44,33.45,123967.0,31.498,31.5262,31.4228,31.4322,123967.0
2020-05-28 14:25:00,33.45,33.48,33.33,33.35,126416.0,31.4322,31.4604,31.3194,31.3382,126416.0
2020-05-28 14:30:00,33.34,33.37,33.07,33.11,394640.0,31.3288,31.357,31.0751,31.1127,394640.0
2020-05-28 14:35:00,33.11,33.19,33.07,33.12,288636.0,31.1127,31.1879,31.0751,31.1221,288636.0
2020-05-28 14:40:00,33.13,33.17,32.82,32.93,432164.0,31.1315,31.1691,30.8402,30.9436,432164.0
2020-05-28 14:45:00,32.94,33.01,32.86,32.91,304952.0,30.953,31.0188,30.8778,30.9248,304952.0
2020-05-28 14:50:00,32.91,33.14,32.9,33.07,211503.0,30.9248,31.1409,30.9154,31.0751,211503.0
2020-05-28 14:55:00,33.08,33.16,33.02,33.14,165713.0,31.0845,31.1597,31.0281,31.1409,165713.0
2020-05-28 15:00:00,33.14,33.21,33.1,33.16,260450.0,31.1409,31.2067,31.1033,31.1597,260450.0
2020-05-28 15:05:00,33.17,33.19,33.1,33.11,195181.0,31.1691,31.1879,31.1033,31.1127,195181.0
2020-05-28 15:10:00,33.1,33.15,33.02,33.12,190017.0,31.1033,31.1503,31.0281,31.1221,190017.0
2020-05-28 15:15:00,33.12,33.13,32.98,33.02,223654.0,31.1221,31.1315,30.9906,31.0281,223654.0
2020-05-28 15:20:00,33.03,33.06,32.91,32.93,248010.0,31.0375,31.0657,30.9248,30.9436,248010.0
2020-05-28 15:25:00,32.93,32.93,32.7,32.7,327496.0,30.9436,30.9436,30.7275,30.7275,327496.0
2020-05-28 15:30:00,32.7,32.76,32.55,32.7,478430.0,30.7275,30.7838,30.5865,30.7275,478430.0
2020-05-28 15:35:00,32.7,32.83,32.63,32.68,378921.0,30.7275,30.8496,30.6617,30.7087,378921.0
2020-05-28 15:40:00,32.68,32.71,32.52,32.59,365647.0,30.7087,30.7368,30.5583,30.6241,365647.0
2020-05-28 15:45:00,32.58,32.68,32.34,32.35,667975.0,30.6147,30.7087,30.3892,30.3986,667975.0
2020-05-28 15:50:00,32.36,32.55,32.35,32.43,699378.0,30.408,30.5865,30.3986,30.4737,699378.0
2020-05-28 15:55:00,32.44,32.65,32.43,32.55,966642.0,30.4831,30.6805,30.4737,30.5865,966642.0
2020-05-29 09:30:00,31.48,32.17,31.2,31.99,1119402.0,29.581,30.2294,29.3179,30.0603,1119402.0
2020-05-29 09:35:00,31.98,32.44,31.83,32.3,542958.0,30.0509,30.4831,29.9099,30.3516,542958.0
2020-05-29 09:40:00,32.29,32.33,31.99,32.09,317993.0,30.3422,30.3798,30.0603,30.1542,317993.0
2020-05-29 09:45:00,32.08,32.35,32.03,32.12,402436.0,30.1449,30.3986,30.0979,30.1824,402436.0
2020-05-29 09:50:00,32.11,32.21,31.95,32.05,282060.0,30.173,30.267,30.0227,30.1167,282060.0
2020-05-29 09:55:00,32.05,32.08,31.71,31.79,297242.0,30.1167,30.1449,29.7972,29.8723,297242.0
2020-05-29 10:00:00,31.8,31.8,31.61,31.72,259522.0,29.8817,29.8817,29.7032,29.8066,259522.0
2020-05-29 10:05:00,31.73,31.79,31.56,31.71,269474.0,29.816,29.8723,29.6562,29.7972,269474.0
2020-05-29 10:10:00,31.7,32.12,31.7,32.12,311602.0,29.7878,30.1824,29.7878,30.1824,311602.0
2020-05-29 10:15:00,32.09,32.29,31.98,32.25,303575.0,30.1542,30.3422,30.0509,30.3046,303575.0
2020-05-29 10:20:00,32.24,32.43,32.18,32.35,306750.0,30.2952,30.4737,30.2388,30.3986,306750.0
2020-05-29 10:25:00,32.35,32.37,32.11,32.19,203973.0,30.3986,30.4174,30.173,30.2482,203973.0
2020-05-29 10:30:00,32.21,32.26,31.97,32.0,184811.0,30.267,30.314,30.0415,30.0697,184811.0
2020-05-29 10:35:00,31.99,32.2,31.89,32.06,219288.0,30.0603,30.2576,29.9663,30.1261,219288.0
2020-05-29 10:40:00,32.04,32.15,31.93,32.02,144837.0,30.1073,30.2106,30.0039,30.0885,144837.0
2020-05-29 10:45:00,32.03,32.05,31.94,31.95,104209.0,30.0979,30.1167,30.0133,30.0227,104209.0
2020-05-29 10:50:00,31.95,32.08,31.83,31.88,168544.0,30.0227,30.1449,29.9099,29.9569,168544.0
2020-05-29 10:55:00,31.88,32.03,31.85,31.95,167027.0,29.9569,30.0979,29.9287,30.0227,167027.0
2020-05-29 11:00:00,31.95,32.06,31.89,31.94,194871.0,30.0227,30.1261,29.9663,30.0133,194871.0
2020-05-29 11:05:00,31.94,32.1,31.94,31.98,159731.0,30.0133,30.1636,30.0133,30.0509,159731.0
2020-05-29 11:10:00,31.98,32.14,31.95,32.13,102590.0,30.0509,30.2012,30.0227,30.1918,102590.0
2020-05-29 11:15:00,32.13,32.21,32.01,32.07,184655.0,30.1918,30.267,30.0791,30.1355,184655.0
2020-05-29 11:20:00,32.07,32.1,31.93,31.96,159911.0,30.1355,30.1636,30.0039,30.0321,159911.0
2020-05-29 11:25:00,31.96,31.99,31.82,31.83,126298.0,30.0321,30.0603,29.9005,29.9099,126298.0
2020-05-29 11:30:00,31.83,31.95,31.8,31.9,96378.0,29.9099,30.0227,29.8817,29.9757,96378.0
2020-05-29 11:35:00,31.9,31.97,31.85,31.86,93172.0,29.9757,30.0415,29.9287,29.9381,93172.0
2020-05-29 11:40:00,31.87,31.96,31.86,31.93,101923.0,29.9475,30.0321,29.9381,30.0039,101923.0
2020-05-29 11:45:00,31.94,32.04,31.9,32.04,91374.0,30.0133,30.1073,29.9757,30.1073,91374.0
2020-05-29 11:50:00,32.03,32.13,32.02,32.05,153236.0,30.0979,30.1918,30.0885,30.1167,153236.0
2020-05-29 11:55:00,32.04,32.07,31.97,31.99,130763.0,30.1073,30.1355,30.0415,30.0603,130763.0
2020-05-29 12:00:00,31.99,32.04,31.94,31.97,77341.0,30.0603,30.1073,30.0133,30.0415,77341.0
2020-05-29 12:05:00,31.97,32.02,31.91,31.97,82026.0,30.0415,30.0885,29.9851,30.0415,82026.0
2020-05-29 12:10:00,31.98,32.05,31.97,32.01,77250.0,30.0509,30.1167,30.0415,30.0791,77250.0
2020-05-29 12:15:00,32.01,32.02,31.95,31.95,165363.0,30.0791,30.0885,30.0227,30.0227,165363.0
2020-05-29 12:20:00,31.94,31.96,31.78,31.81,190473.0,30.0133,30.0321,29.8629,29.8911,190473.0
2020-05-29 12:25:00,31.82,31.91,31.8,31.9,69817.0,29.9005,29.9851,29.8817,29.9757,69817.0
2020-05-29 12:30:00,31.89,31.9,31.82,31.87,92939.0,29.9663,29.9757,29.9005,29.9475,92939.0
2020-05-29 12:35:00,31.87,31.94,31.85,31.91,74234.0,29.9475,30.0133,29.9287,29.9851,74234.0
2020-05-29 12:40:00,31.91,31.91,31.72,31.75,123565.0,29.9851,29.9851,29.8066,29.8348,123565.0
2020-05-29 12:45:00,31.75,31.77,31.66,31.66,89140.0,29.8348,29.8536,29.7502,29.7502,89140.0
2020-05-29 12:50:00,31.66,31.72,31.58,31.62,144384.0,29.7502,29.8066,29.675,29.7126,144384.0
2020-05-29 12:55:00,31.61,31.91,31.57,31.81,218215.0,29.7032,29.9851,29.6656,29.8911,218215.0
2020-05-29 13:00:00,31.81,31.84,31.72,31.74,84415.0,29.8911,29.9193,29.8066,29.8254,84415.0
2020-05-29 13:05:00,31.74,31.8,31.71,31.77,57384.0,29.8254,29.8817,29.7972,29.8536,57384.0
2020-05-29 13:10:00,31.76,31.85,31.73,31.82,56909.0,29.8442,29.9287,29.816,29.9005,56909.0
2020-05-29 13:15:00,31.82,31.91,31.82,31.91,84405.0,29.9005,29.9851,29.9005,29.9851,84405.0
2020-05-29 13:20:00,31.92,32.01,31.89,31.91,142914.0,29.9945,30.0791,29.9663,29.9851,142914.0
2020-05-29 13:25:00,31.9,31.93,31.86,31.91,85282.0,29.9757,30.0039,29.9381,29.9851,85282.0
2020-05-29 13:30:00,31.9,32.0,31.89,31.92,96856.0,29.9757,30.0697,29.9663,29.9945,96856.0
2020-05-29 13:35:00,31.92,31.92,31.83,31.88,77098.0,29.9945,29.9945,29.9099,29.9569,77098.0
2020-05-29 13:40:00,31.88,31.93,31.86,31.88,75159.0,29.9569,30.0039,29.9381,29.9569,75159.0
2020-05-29 13:45:00,31.88,31.97,31.87,31.95,59772.0,29.9569,30.0415,29.9475,30.0227,59772.0
2020-05-29 13:50:00,31.94,31.95,31.85,31.91,71394.0,30.0133,30.0227,29.9287,29.9851,71394.0
2020-05-29 13:55:00,31.91,31.92,31.82,31.83,60700.0,29.9851,29.9945,29.9005,29.9099,60700.0
2020-05-29 14:00:00,31.82,31.92,31.79,31.89,101219.0,29.9005,29.9945,29.8723,29.9663,101219.0
2020-05-29 14:05:00,31.9,32.07,31.85,32.06,158842.0,29.9757,30.1355,29.9287,30.1261,158842.0
2020-05-29 14:10:00,32.06,32.18,31.97,31.98,217361.0,30.1261,30.2388,30.0415,30.0509,217361.0
2020-05-29 14:15:00,31.99,32.15,31.99,32.14,76613.0,30.0603,30.2106,30.0603,30.2012,76613.0
2020-05-29 14:20:00,32.16,32.18,32.09,32.15,95605.0,30.22,30.2388,30.1542,30.2106,95605.0
2020-05-29 14:25:00,32.14,32.35,32.13,32.27,176593.0,30.2012,30.3986,30.1918,30.3234,176593.0
2020-05-29 14:30:00,32.27,32.28,32.14,32.18,207157.0,30.3234,30.3328,30.2012,30.2388,207157.0
2020-05-29 14:35:00,32.19,32.21,32.1,32.11,98352.0,30.2482,30.267,30.1636,30.173,98352.0
2020-05-29 14:40:00,32.11,32.19,32.09,32.1,112404.0,30.173,30.2482,30.1542,30.1636,112404.0
2020-05-29 14:45:00,32.1,32.14,32.03,32.05,135764.0,30.1636,30.2012,30.0979,30.1167,135764.0
2020-05-29 14:50:00,32.05,32.06,31.82,32.03,265868.0,30.1167,30.1261,29.9005,30.0979,265868.0
2020-05-29 14:55:00,32.01,32.5,31.91,32.49,374711.0,30.0791,30.5395,29.9851,30.5301,374711.0
2020-05-29 15:00:00,32.49,32.82,32.47,32.78,478435.0,30.5301,30.8402,30.5113,30.8026,478435.0
2020-05-29 15:05:00,32.78,32.8,32.61,32.63,298648.0,30.8026,30.8214,30.6429,30.6617,298648.0
2020-05-29 15:10:00,32.63,32.79,32.59,32.62,204419.0,30.6617,30.812,30.6241,30.6523,204419.0
2020-05-29 15:15:00,32.61,32.69,32.56,32.66,161797.0,30.6429,30.7181,30.5959,30.6899,161797.0
2020-05-29 15:20:00,32.65,32.79,32.58,32.76,177550.0,30.6805,30.812,30.6147,30.7838,177550.0
2020-05-29 15:25:00,32.76,32.76,32.57,32.6,168732.0,30.7838,30.7838,30.6053,30.6335,168732.0
2020-05-29 15:30:00,32.59,32.68,32.52,32.57,221376.0,30.6241,30.7087,30.5583,30.6053,221376.0
2020-05-29 15:35:00,32.57,32.62,32.38,32.41,240928.0,30.6053,30.6523,30.4268,30.4549,240928.0
2020-05-29 15:40:00,32.4,32.41,32.27,32.36,203495.0,30.4455,30.4549,30.3234,30.408,203495.0
2020-05-29 15:45:00,32.37,32.38,32.19,32.22,192004.0,30.4174,30.4268,30.2482,30.2764,192004.0
2020-05-29 15:50:00,32.21,32.41,32.14,32.24,433008.0,30.267,30.4549,30.2012,30.2952,433008.0
2020-05-29 15:55:00,32.24,32.28,32.11,32.11,802699.0,30.2952,30.3328,30.173,30.173,802699.0
2020-06-01 09:30:00,32.3,32.97,32.16,32.89,924253.0,30.3516,30.9812,30.22,30.906,924253.0
2020-06-01 09:35:00,32.87,33.15,32.66,33.15,443025.0,30.8872,31.1503,30.6899,31.1503,443025.0
2020-06-01 09:40:00,33.15,33.57,33.04,33.45,629411.0,31.1503,31.545,31.0469,31.4322,629411.0
2020-06-01 09:45:00,33.45,33.8,33.43,33.76,557951.0,31.4322,31.7611,31.4134,31.7235,557951.0
2020-06-01 09:50:00,33.76,33.85,33.43,33.66,518041.0,31.7235,31.8081,31.4134,31.6295,518041.0
2020-06-01 09:55:00,33.67,33.81,33.64,33.72,262480.0,31.6389,31.7705,31.6107,31.6859,262480.0
2020-06-01 10:00:00,33.72,33.99,33.62,33.87,381022.0,31.6859,31.9396,31.592,31.8269,381022.0
2020-06-01 10:05:00,33.86,34.06,33.85,34.02,495147.0,31.8175,32.0054,31.8081,31.9678,495147.0
2020-06-01 10:10:00,34.02,34.13,33.94,34.06,462122.0,31.9678,32.0712,31.8927,32.0054,462122.0
2020-06-01 10:15:00,34.06,34.13,34.0,34.01,243126.0,32.0054,32.0712,31.949,31.9584,243126.0
2020-06-01 10:20:00,34.01,34.19,33.92,34.11,461269.0,31.9584,32.1276,31.8739,32.0524,461269.0
2020-06-01 10:25:00,34.11,34.26,34.02,34.15,395383.0,32.0524,32.1933,31.9678,32.09,395383.0
2020-06-01 10:30:00,34.15,34.17,34.03,34.11,289215.0,32.09,32.1088,31.9772,32.0524,289215.0
2020-06-01 10:35:00,34.11,34.26,34.07,34.21,246243.0,32.0524,32.1933,32.0148,32.1464,246243.0
2020-06-01 10:40:00,34.2,34.35,34.17,34.29,295409.0,32.137,32.2779,32.1088,32.2215,295409.0
2020-06-01 10:45:00,34.29,34.4,34.24,34.36,240493.0,32.2215,32.3249,32.1746,32.2873,240493.0
2020-06-01 10:50:00,34.36,34.37,34.03,34.13,379983.0,32.2873,32.2967,31.9772,32.0712,379983.0
2020-06-01 10:55:00,34.14,34.26,34.04,34.09,230134.0,32.0806,32.1933,31.9866,32.0336,230134.0
2020-06-01 11:00:00,34.09,34.09,33.64,33.71,576777.0,32.0336,32.0336,31.6107,31.6765,576777.0
2020-06-01 11:05:00,33.7,33.93,33.68,33.88,253771.0,31.6671,31.8833,31.6483,31.8363,253771.0
2020-06-01 11:10:00,33.89,34.04,33.82,34.0,231284.0,31.8457,31.9866,31.7799,31.949,231284.0
2020-06-01 11:15:00,34.0,34.01,33.87,33.94,205564.0,31.949,31.9584,31.8269,31.8927,205564.0
2020-06-01 11:20:00,33.94,33.98,33.83,33.86,132119.0,31.8927,31.9302,31.7893,31.8175,132119.0
2020-06-01 11:25:00,33.86,33.9,33.77,33.87,108908.0,31.8175,31.8551,31.7329,31.8269,108908.0
2020-06-01 11:30:00,33.87,33.92,33.78,33.82,138993.0,31.8269,31.8739,31.7423,31.7799,138993.0
2020-06-01 11:35:00,33.83,33.99,33.79,33.99,169812.0,31.7893,31.9396,31.7517,31.9396,169812.0
2020-06-01 11:40:00,33.99,34.0,33.89,33.93,122272.0,31.9396,31.949,31.8457,31.8833,122272.0
2020-06-01 11:45:00,33.93,33.98,33.84,33.96,110254.0,31.8833,31.9302,31.7987,31.9114,110254.0
2020-06-01 11:50:00,33.96,33.96,33.82,33.89,134775.0,31.9114,31.9114,31.7799,31.8457,134775.0
2020-06-01 11:55:00,33.88,33.9,33.82,33.9,117249.0,31.8363,31.8551,31.7799,31.8551,117249.0
2020-06-01 12:00:00,33.9,33.9,33.8,33.85,118870.0,31.8551,31.8551,31.7611,31.8081,118870.0
2020-06-01 12:05:00,33.86,33.95,33.86,33.9,194009.0,31.8175,31.902,31.8175,31.8551,194009.0
2020-06-01 12:10:00,33.9,33.91,33.8,33.87,117673.0,31.8551,31.8645,31.7611,31.8269,117673.0
2020-06-01 12:15:00,33.86,33.9,33.83,33.89,111490.0,31.8175,31.8551,31.7893,31.8457,111490.0
2020-06-01 12:20:00,33.89,33.99,33.87,33.99,119083.0,31.8457,31.9396,31.8269,31.9396,119083.0
2020-06-01 12:25:00,33.99,34.0,33.9,33.96,143350.0,31.9396,31.949,31.8551,31.9114,143350.0
2020-06-01 12:30:00,33.97,34.22,33.97,34.17,275806.0,31.9208,32.1558,31.9208,32.1088,275806.0
2020-06-01 12:35:00,34.18,34.2,34.08,34.17,183406.0,32.1182,32.137,32.0242,32.1088,183406.0
2020-06-01 12:40:00,34.17,34.2,34.11,34.13,205017.0,32.1088,32.137,32.0524,32.0712,205017.0
2020-06-01 12:45:00,34.13,34.21,34.11,34.17,145640.0,32.0712,32.1464,32.0524,32.1088,145640.0
2020-06-01 12:50:00,34.15,34.18,34.06,34.11,150642.0,32.09,32.1182,32.0054,32.0524,150642.0
2020-06-01 12:55:00,34.11,34.18,34.04,34.18,139537.0,32.0524,32.1182,31.9866,32.1182,139537.0
2020-06-01 13:00:00,34.18,34.2,34.13,34.14,136338.0,32.1182,32.137,32.0712,32.0806,136338.0
2020-06-01 13:05:00,34.14,34.14,34.06,34.12,93513.0,32.0806,32.0806,32.0054,32.0618,93513.0
2020-06-01 13:10:00,34.1,34.12,33.9,33.98,277019.0,32.043,32.0618,31.8551,31.9302,277019.0
2020-06-01 13:15:00,33.99,34.12,33.98,34.11,111457.0,31.9396,32.0618,31.9302,32.0524,111457.0
2020-06-01 13:20:00,34.09,34.15,34.07,34.12,106543.0,32.0336,32.09,32.0148,32.0618,106543.0
2020-06-01 13:25:00,34.12,34.15,34.02,34.07,104123.0,32.0618,32.09,31.9678,32.0148,104123.0
2020-06-01 13:30:00,34.07,34.14,34.03,34.07,103530.0,32.0148,32.0806,31.9772,32.0148,103530.0
2020-06-01 13:35:00,34.08,34.08,34.0,34.04,77861.0,32.0242,32.0242,31.949,31.9866,77861.0
2020-06-01 13:40:00,34.04,34.07,33.98,33.99,114687.0,31.9866,32.0148,31.9302,31.9396,114687.0
2020-06-01 13:45:00,33.99,34.05,33.97,34.0,129988.0,31.9396,31.996,31.9208,31.949,129988.0
2020-06-01 13:50:00,34.0,34.06,33.92,33.99,138450.0,31.949,32.0054,31.8739,31.9396,138450.0
2020-06-01 13:55:00,33.98,33.99,33.89,33.93,100303.0,31.9302,31.9396,31.8457,31.8833,100303.0
2020-06-01 14:00:00,33.93,33.96,33.89,33.96,82716.0,31.8833,31.9114,31.8457,31.9114,82716.0
2020-06-01 14:05:00,33.96,33.98,33.9,33.91,97427.0,31.9114,31.9302,31.8551,31.8645,97427.0
2020-06-01 14:10:00,33.91,33.92,33.79,33.85,172725.0,31.8645,31.8739,31.7517,31.8081,172725.0
2020-06-01 14:15:00,33.86,33.89,33.7,33.75,205990.0,31.8175,31.8457,31.6671,31.7141,205990.0
2020-06-01 14:20:00,33.75,33.84,33.74,33.77,180816.0,31.7141,31.7987,31.7047,31.7329,180816.0
2020-06-01 14:25:00,33.77,33.79,33.54,33.54,265020.0,31.7329,31.7517,31.5168,31.5168,265020.0
2020-06-01 14:30:00,33.54,33.66,33.51,33.63,208116.0,31.5168,31.6295,31.4886,31.6014,208116.0
2020-06-01 14:35:00,33.64,33.76,33.56,33.72,228594.0,31.6107,31.7235,31.5356,31.6859,228594.0
2020-06-01 14:40:00,33.72,33.72,33.57,33.63,158181.0,31.6859,31.6859,31.545,31.6014,158181.0
2020-06-01 14:45:00,33.63,33.71,33.62,33.67,146357.0,31.6014,31.6765,31.592,31.6389,146357.0
2020-06-01 14:50:00,33.67,33.73,33.58,33.61,207490.0,31.6389,31.6953,31.5544,31.5826,207490.0
2020-06-01 14:55:00,33.61,33.7,33.57,33.69,139266.0,31.5826,31.6671,31.545,31.6577,139266.0
2020-06-01 15:00:00,33.7,33.71,33.58,33.58,144309.0,31.6671,31.6765,31.5544,31.5544,144309.0
2020-06-01 15:05:00,33.59,33.63,33.47,33.62,230289.0,31.5638,31.6014,31.451,31.592,230289.0
2020-06-01 15:10:00,33.62,33.62,33.55,33.58,91778.0,31.592,31.592,31.5262,31.5544,91778.0
2020-06-01 15:15:00,33.58,33.62,33.5,33.6,169603.0,31.5544,31.592,31.4792,31.5732,169603.0
2020-06-01 15:20:00,33.6,33.66,33.56,33.57,160930.0,31.5732,31.6295,31.5356,31.545,160930.0
2020-06-01 15:25:00,33.57,33.63,33.57,33.62,100898.0,31.545,31.6014,31.545,31.592,100898.0
2020-06-01 15:30:00,33.62,33.73,33.59,33.71,165441.0,31.592,31.6953,31.5638,31.6765,165441.0
2020-06-01 15:35:00,33.72,33.74,33.56,33.59,174841.0,31.6859,31.7047,31.5356,31.5638,174841.0
2020-06-01 15:40:00,33.59,33.68,33.56,33.65,140302.0,31.5638,31.6483,31.5356,31.6201,140302.0
2020-06-01 15:45:00,33.66,33.69,33.61,33.63,136674.0,31.6295,31.6577,31.5826,31.6014,136674.0
2020-06-01 15:50:00,33.63,33.67,33.58,33.64,327626.0,31.6014,31.6389,31.5544,31.6107,327626.0
2020-06-01 15:55:00,33.64,33.69,33.62,33.62,414061.0,31.6107,31.6577,31.592,31.592,414061.0
2020-06-02 09:30:00,34.86,35.2,34.66,34.98,2039230.0,32.7572,33.0766,32.5692,32.8699,2039230.0
2020-06-02 09:35:00,34.97,35.04,34.43,34.49,880953.0,32.8605,32.9263,32.3531,32.4095,880953.0
2020-06-02 09:40:00,34.49,34.84,34.48,34.73,674397.0,32.4095,32.7384,32.4001,32.635,674397.0
2020-06-02 09:45:00,34.73,34.76,34.45,34.59,730894.0,32.635,32.6632,32.3719,32.5034,730894.0
2020-06-02 09:50:00,34.59,34.76,34.49,34.68,444304.0,32.5034,32.6632,32.4095,32.588,444304.0
2020-06-02 09:55:00,34.69,34.71,34.45,34.61,587798.0,32.5974,32.6162,32.3719,32.5222,587798.0
2020-06-02 10:00:00,34.59,34.7,34.34,34.53,389812.0,32.5034,32.6068,32.2685,32.4471,389812.0
2020-06-02 10:05:00,34.53,34.65,34.47,34.55,251764.0,32.4471,32.5598,32.3907,32.4659,251764.0
2020-06-02 10:10:00,34.57,34.68,34.44,34.53,320174.0,32.4846,32.588,32.3625,32.4471,320174.0
2020-06-02 10:15:00,34.53,34.58,34.44,34.56,296811.0,32.4471,32.494,32.3625,32.4753,296811.0
2020-06-02 10:20:00,34.57,34.73,34.56,34.69,379721.0,32.4846,32.635,32.4753,32.5974,379721.0
2020-06-02 10:25:00,34.69,34.71,34.58,34.66,321316.0,32.5974,32.6162,32.494,32.5692,321316.0
2020-06-02 10:30:00,34.66,34.67,34.32,34.35,423681.0,32.5692,32.5786,32.2497,32.2779,423681.0
2020-06-02 10:35:00,34.36,34.49,34.35,34.47,360225.0,32.2873,32.4095,32.2779,32.3907,360225.0
2020-06-02 10:40:00,34.46,34.5,34.3,34.37,271994.0,32.3813,32.4189,32.2309,32.2967,271994.0
2020-06-02 10:45:00,34.36,34.44,34.13,34.22,359804.0,32.2873,32.3625,32.0712,32.1558,359804.0
2020-06-02 10:50:00,34.22,34.29,34.03,34.27,361270.0,32.1558,32.2215,31.9772,32.2027,361270.0
2020-06-02 10:55:00,34.27,34.57,34.27,34.5,437216.0,32.2027,32.4846,32.2027,32.4189,437216.0
2020-06-02 11:00:00,34.5,34.59,34.33,34.47,245809.0,32.4189,32.5034,32.2591,32.3907,245809.0
2020-06-02 11:05:00,34.47,34.49,34.24,34.32,197112.0,32.3907,32.4095,32.1746,32.2497,197112.0
2020-06-02 11:10:00,34.33,34.55,34.32,34.39,209900.0,32.2591,32.4659,32.2497,32.3155,209900.0
2020-06-02 11:15:00,34.39,34.47,34.37,34.43,117951.0,32.3155,32.3907,32.2967,32.3531,117951.0
2020-06-02 11:20:00,34.43,34.5,34.37,34.48,129564.0,32.3531,32.4189,32.2967,32.4001,129564.0
2020-06-02 11:25:00,34.5,34.62,34.45,34.58,254734.0,32.4189,32.5316,32.3719,32.494,254734.0
2020-06-02 11:30:00,34.57,34.69,34.56,34.63,228096.0,32.4846,32.5974,32.4753,32.541,228096.0
2020-06-02 11:35:00,34.65,34.83,34.59,34.72,381830.0,32.5598,32.729,32.5034,32.6256,381830.0
2020-06-02 11:40:00,34.73,34.83,34.7,34.8,209106.0,32.635,32.729,32.6068,32.7008,209106.0
2020-06-02 11:45:00,34.8,34.84,34.69,34.8,261560.0,32.7008,32.7384,32.5974,32.7008,261560.0
2020-06-02 11:50:00,34.79,34.87,34.73,34.86,182841.0,32.6914,32.7666,32.635,32.7572,182841.0
2020-06-02 11:55:00,34.87,34.88,34.66,34.68,168334.0,32.7666,32.7759,32.5692,32.588,168334.0
2020-06-02 12:00:00,34.68,34.75,34.63,34.68,120006.0,32.588,32.6538,32.541,32.588,120006.0
2020-06-02 12:05:00,34.68,34.75,34.58,34.6,109523.0,32.588,32.6538,32.494,32.5128,109523.0
2020-06-02 12:10:00,34.6,34.75,34.6,34.7,127540.0,32.5128,32.6538,32.5128,32.6068,127540.0
2020-06-02 12:15:00,34.7,34.74,34.65,34.71,80833.0,32.6068,32.6444,32.5598,32.6162,80833.0
2020-06-02 12:20:00,34.69,34.69,34.63,34.66,82588.0,32.5974,32.5974,32.541,32.5692,82588.0
2020-06-02 12:25:00,34.67,34.78,34.66,34.74,145496.0,32.5786,32.682,32.5692,32.6444,145496.0
2020-06-02 12:30:00,34.75,34.78,34.66,34.7,144248.0,32.6538,32.682,32.5692,32.6068,144248.0
2020-06-02 12:35:00,34.69,34.86,34.67,34.75,176818.0,32.5974,32.7572,32.5786,32.6538,176818.0
2020-06-02 12:40:00,34.75,34.75,34.64,34.72,153277.0,32.6538,32.6538,32.5504,32.6256,153277.0
2020-06-02 12:45:00,34.71,34.74,34.57,34.59,181486.0,32.6162,32.6444,32.4846,32.5034,181486.0
2020-06-02 12:50:00,34.59,34.65,34.57,34.59,83352.0,32.5034,32.5598,32.4846,32.5034,83352.0
2020-06-02 12:55:00,34.59,34.63,34.56,34.59,85813.0,32.5034,32.541,32.4753,32.5034,85813.0
2020-06-02 13:00:00,34.59,34.63,34.58,34.63,50939.0,32.5034,32.541,32.494,32.541,50939.0
2020-06-02 13:05:00,34.63,34.72,34.63,34.7,125168.0,32.541,32.6256,32.541,32.6068,125168.0
2020-06-02 13:10:00,34.71,34.72,34.57,34.64,92554.0,32.6162,32.6256,32.4846,32.5504,92554.0
2020-06-02 13:15:00,34.64,34.72,34.59,34.65,128762.0,32.5504,32.6256,32.5034,32.5598,128762.0
2020-06-02 13:20:00,34.65,34.68,34.57,34.58,60213.0,32.5598,32.588,32.4846,32.494,60213.0
2020-06-02 13:25:00,34.59,34.64,34.56,34.62,58104.0,32.5034,32.5504,32.4753,32.5316,58104.0
2020-06-02 13:30:00,34.62,34.62,34.57,34.6,52912.0,32.5316,32.5316,32.4846,32.5128,52912.0
2020-06-02 13:35:00,34.61,34.62,34.56,34.59,76509.0,32.5222,32.5316,32.4753,32.5034,76509.0
2020-06-02 13:40:00,34.59,34.66,34.57,34.63,83699.0,32.5034,32.5692,32.4846,32.541,83699.0
2020-06-02 13:45:00,34.64,34.65,34.54,34.57,112825.0,32.5504,32.5598,32.4565,32.4846,112825.0
2020-06-02 13:50:00,34.56,34.59,34.49,34.51,104396.0,32.4753,32.5034,32.4095,32.4283,104396.0
2020-06-02 13:55:00,34.51,34.58,34.49,34.53,74373.0,32.4283,32.494,32.4095,32.4471,74373.0
2020-06-02 14:00:00,34.53,34.57,34.51,34.53,74104.0,32.4471,32.4846,32.4283,32.4471,74104.0
2020-06-02 14:05:00,34.53,34.53,34.45,34.48,127656.0,32.4471,32.4471,32.3719,32.4001,127656.0
2020-06-02 14:10:00,34.48,34.5,34.45,34.47,74022.0,32.4001,32.4189,32.3719,32.3907,74022.0
2020-06-02 14:15:00,34.48,34.58,34.45,34.57,116972.0,32.4001,32.494,32.3719,32.4846,116972.0
2020-06-02 14:20:00,34.57,34.59,34.42,34.45,109656.0,32.4846,32.5034,32.3437,32.3719,109656.0
2020-06-02 14:25:00,34.45,34.47,34.34,34.36,125318.0,32.3719,32.3907,32.2685,32.2873,125318.0
2020-06-02 14:30:00,34.35,34.36,34.25,34.27,158509.0,32.2779,32.2873,32.184,32.2027,158509.0
2020-06-02 14:35:00,34.26,34.33,34.24,34.32,122911.0,32.1933,32.2591,32.1746,32.2497,122911.0
2020-06-02 14:40:00,34.33,34.39,34.29,34.37,114064.0,32.2591,32.3155,32.2215,32.2967,114064.0
2020-06-02 14:45:00,34.36,34.37,34.27,34.33,75412.0,32.2873,32.2967,32.2027,32.2591,75412.0
2020-06-02 14:50:00,34.33,34.42,34.33,34.37,85100.0,32.2591,32.3437,32.2591,32.2967,85100.0
2020-06-02 14:55:00,34.38,34.49,34.36,34.45,158165.0,32.3061,32.4095,32.2873,32.3719,158165.0
2020-06-02 15:00:00,34.44,34.57,34.42,34.44,270310.0,32.3625,32.4846,32.3437,32.3625,270310.0
2020-06-02 15:05:00,34.45,34.53,34.42,34.44,207519.0,32.3719,32.4471,32.3437,32.3625,207519.0
2020-06-02 15:10:00,34.43,34.46,34.34,34.38,123768.0,32.3531,32.3813,32.2685,32.3061,123768.0
2020-06-02 15:15:00,34.39,34.45,34.37,34.45,118749.0,32.3155,32.3719,32.2967,32.3719,118749.0
2020-06-02 15:20:00,34.45,34.48,34.35,34.37,118644.0,32.3719,32.4001,32.2779,32.2967,118644.0
2020-06-02 15:25:00,34.38,34.43,34.3,34.36,230438.0,32.3061,32.3531,32.2309,32.2873,230438.0
2020-06-02 15:30:00,34.36,34.38,34.29,34.35,136573.0,32.2873,32.3061,32.2215,32.2779,136573.0
2020-06-02 15:35:00,34.34,34.35,34.2,34.25,223648.0,32.2685,32.2779,32.137,32.184,223648.0
2020-06-02 15:40:00,34.24,34.29,34.21,34.27,238622.0,32.1746,32.2215,32.1464,32.2027,238622.0
2020-06-02 15:45:00,34.27,34.37,34.23,34.37,219921.0,32.2027,32.2967,32.1652,32.2967,219921.0
2020-06-02 15:50:00,34.36,34.46,34.31,34.46,409444.0,32.2873,32.3813,32.2403,32.3813,409444.0
2020-06-02 15:55:00,34.45,34.5,34.38,34.48,440970.0,32.3719,32.4189,32.3061,32.4001,440970.0
2020-06-03 09:30:00,35.07,35.42,35.04,35.21,1176997.0,32.9545,33.2834,32.9263,33.086,1176997.0
2020-06-03 09:35:00,35.23,35.38,34.9,35.13,637697.0,33.1048,33.2458,32.7947,33.0109,637697.0
2020-06-03 09:40:00,35.14,35.33,35.13,35.29,477269.0,33.0203,33.1988,33.0109,33.1612,477269.0
2020-06-03 09:45:00,35.29,35.42,35.22,35.29,446388.0,33.1612,33.2834,33.0954,33.1612,446388.0
2020-06-03 09:50:00,35.29,35.44,35.18,35.26,408765.0,33.1612,33.3022,33.0579,33.133,408765.0
2020-06-03 09:55:00,35.25,35.5,35.24,35.41,307712.0,33.1236,33.3585,33.1142,33.274,307712.0
2020-06-03 10:00:00,35.41,35.47,35.33,35.46,281901.0,33.274,33.3304,33.1988,33.321,281901.0
2020-06-03 10:05:00,35.45,35.64,35.42,35.44,505778.0,33.3116,33.4901,33.2834,33.3022,505778.0
2020-06-03 10:10:00,35.45,35.53,35.33,35.36,282513.0,33.3116,33.3867,33.1988,33.227,282513.0
2020-06-03 10:15:00,35.35,35.47,35.33,35.43,250006.0,33.2176,33.3304,33.1988,33.2928,250006.0
2020-06-03 10:20:00,35.43,35.55,35.37,35.45,233970.0,33.2928,33.4055,33.2364,33.3116,233970.0
2020-06-03 10:25:00,35.44,35.74,35.44,35.73,283913.0,33.3022,33.5841,33.3022,33.5747,283913.0
2020-06-03 10:30:00,35.73,35.88,35.68,35.86,389554.0,33.5747,33.7156,33.5277,33.6968,389554.0
2020-06-03 10:35:00,35.87,36.01,35.77,35.77,592667.0,33.7062,33.8378,33.6123,33.6123,592667.0
2020-06-03 10:40:00,35.76,36.0,35.76,35.89,264061.0,33.6029,33.8284,33.6029,33.725,264061.0
2020-06-03 10:45:00,35.89,36.15,35.85,36.15,377162.0,33.725,33.9693,33.6874,33.9693,377162.0
2020-06-03 10:50:00,36.14,36.21,36.08,36.12,332777.0,33.9599,34.0257,33.9036,33.9411,332777.0
2020-06-03 10:55:00,36.12,36.18,35.94,36.02,359403.0,33.9411,33.9975,33.772,33.8472,359403.0
2020-06-03 11:00:00,36.02,36.2,36.01,36.14,264785.0,33.8472,34.0163,33.8378,33.9599,264785.0
2020-06-03 11:05:00,36.14,36.43,36.12,36.41,463828.0,33.9599,34.2324,33.9411,34.2137,463828.0
2020-06-03 11:10:00,36.41,36.68,36.37,36.53,481158.0,34.2137,34.4674,34.1761,34.3264,481158.0
2020-06-03 11:15:00,36.52,36.67,36.51,36.53,368236.0,34.317,34.458,34.3076,34.3264,368236.0
2020-06-03 11:20:00,36.53,36.7,36.33,36.69,487596.0,34.3264,34.4862,34.1385,34.4768,487596.0
2020-06-03 11:25:00,36.7,36.8,36.56,36.7,502734.0,34.4862,34.5801,34.3546,34.4862,502734.0
2020-06-03 11:30:00,36.71,36.95,36.7,36.93,429811.0,34.4956,34.7211,34.4862,34.7023,429811.0
2020-06-03 11:35:00,36.93,36.95,36.76,36.89,407345.0,34.7023,34.7211,34.5425,34.6647,407345.0
2020-06-03 11:40:00,36.89,36.94,36.68,36.7,353514.0,34.6647,34.7117,34.4674,34.4862,353514.0
2020-06-03 11:45:00,36.71,36.77,36.35,36.36,417741.0,34.4956,34.5519,34.1573,34.1667,417741.0
2020-06-03 11:50:00,36.35,36.36,36.07,36.36,689063.0,34.1573,34.1667,33.8942,34.1667,689063.0
2020-06-03 11:55:00,36.36,36.43,36.22,36.3,283742.0,34.1667,34.2324,34.0351,34.1103,283742.0
2020-06-03 12:00:00,36.3,36.41,36.17,36.25,309245.0,34.1103,34.2137,33.9881,34.0633,309245.0
2020-06-03 12:05:00,36.25,36.45,36.22,36.43,250715.0,34.0633,34.2512,34.0351,34.2324,250715.0
2020-06-03 12:10:00,36.43,36.62,36.42,36.6,452725.0,34.2324,34.411,34.2231,34.3922,452725.0
2020-06-03 12:15:00,36.59,36.63,36.31,36.31,217634.0,34.3828,34.4204,34.1197,34.1197,217634.0
2020-06-03 12:20:00,36.32,36.34,36.17,36.17,274228.0,34.1291,34.1479,33.9881,33.9881,274228.0
2020-06-03 12:25:00,36.2,36.41,36.19,36.4,174373.0,34.0163,34.2137,34.0069,34.2043,174373.0
2020-06-03 12:30:00,36.4,36.59,36.35,36.5,261280.0,34.2043,34.3828,34.1573,34.2982,261280.0
2020-06-03 12:35:00,36.5,36.56,36.42,36.51,208081.0,34.2982,34.3546,34.2231,34.3076,208081.0
2020-06-03 12:40:00,36.51,36.65,36.41,36.44,169260.0,34.3076,34.4392,34.2137,34.2418,169260.0
2020-06-03 12:45:00,36.43,36.46,36.28,36.31,179669.0,34.2324,34.2606,34.0915,34.1197,179669.0
2020-06-03 12:50:00,36.32,36.42,36.27,36.36,102034.0,34.1291,34.2231,34.0821,34.1667,102034.0
2020-06-03 12:55:00,36.35,36.39,36.29,36.32,89583.0,34.1573,34.1949,34.1009,34.1291,89583.0
2020-06-03 13:00:00,36.32,36.45,36.3,36.39,170183.0,34.1291,34.2512,34.1103,34.1949,170183.0
2020-06-03 13:05:00,36.39,36.47,36.32,36.42,98308.0,34.1949,34.27,34.1291,34.2231,98308.0
2020-06-03 13:10:00,36.42,36.43,36.31,36.36,128268.0,34.2231,34.2324,34.1197,34.1667,128268.0
2020-06-03 13:15:00,36.36,36.49,36.33,36.43,135604.0,34.1667,34.2888,34.1385,34.2324,135604.0
2020-06-03 13:20:00,36.44,36.47,36.4,36.47,98877.0,34.2418,34.27,34.2043,34.27,98877.0
2020-06-03 13:25:00,36.48,36.49,36.4,36.42,195579.0,34.2794,34.2888,34.2043,34.2231,195579.0
2020-06-03 13:30:00,36.42,36.43,36.26,36.27,190140.0,34.2231,34.2324,34.0727,34.0821,190140.0
2020-06-03 13:35:00,36.27,36.36,36.23,36.34,128576.0,34.0821,34.1667,34.0445,34.1479,128576.0
2020-06-03 13:40:00,36.33,36.4,36.31,36.4,137786.0,34.1385,34.2043,34.1197,34.2043,137786.0
2020-06-03 13:45:00,36.38,36.44,36.33,36.38,163283.0,34.1855,34.2418,34.1385,34.1855,163283.0
2020-06-03 13:50:00,36.39,36.45,36.26,36.28,151101.0,34.1949,34.2512,34.0727,34.0915,151101.0
2020-06-03 13:55:00,36.29,36.34,36.2,36.33,113705.0,34.1009,34.1479,34.0163,34.1385,113705.0
2020-06-03 14:00:00,36.32,36.44,36.28,36.43,173791.0,34.1291,34.2418,34.0915,34.2324,173791.0
2020-06-03 14:05:00,36.42,36.47,36.36,36.44,143234.0,34.2231,34.27,34.1667,34.2418,143234.0
2020-06-03 14:10:00,36.43,36.45,36.39,36.42,111735.0,34.2324,34.2512,34.1949,34.2231,111735.0
2020-06-03 14:15:00,36.41,36.51,36.41,36.47,185077.0,34.2137,34.3076,34.2137,34.27,185077.0
2020-06-03 14:20:00,36.46,36.48,36.37,36.47,117652.0,34.2606,34.2794,34.1761,34.27,117652.0
2020-06-03 14:25:00,36.45,36.65,36.42,36.65,152953.0,34.2512,34.4392,34.2231,34.4392,152953.0
2020-06-03 14:30:00,36.64,36.67,36.47,36.52,224799.0,34.4298,34.458,34.27,34.317,224799.0
2020-06-03 14:35:00,36.52,36.63,36.51,36.58,176189.0,34.317,34.4204,34.3076,34.3734,176189.0
2020-06-03 14:40:00,36.58,36.65,36.53,36.56,147827.0,34.3734,34.4392,34.3264,34.3546,147827.0
2020-06-03 14:45:00,36.57,36.6,36.5,36.51,139216.0,34.364,34.3922,34.2982,34.3076,139216.0
2020-06-03 14:50:00,36.49,36.49,36.38,36.43,310539.0,34.2888,34.2888,34.1855,34.2324,310539.0
2020-06-03 14:55:00,36.43,36.45,36.33,36.34,217679.0,34.2324,34.2512,34.1385,34.1479,217679.0
2020-06-03 15:00:00,36.34,36.4,36.25,36.38,254490.0,34.1479,34.2043,34.0633,34.1855,254490.0
2020-06-03 15:05:00,36.38,36.4,36.3,36.38,232696.0,34.1855,34.2043,34.1103,34.1855,232696.0
2020-06-03 15:10:00,36.4,36.41,36.22,36.3,261904.0,34.2043,34.2137,34.0351,34.1103,261904.0
2020-06-03 15:15:00,36.29,36.34,36.23,36.28,176335.0,34.1009,34.1479,34.0445,34.0915,176335.0
2020-06-03 15:20:00,36.28,36.32,36.22,36.32,164558.0,34.0915,34.1291,34.0351,34.1291,164558.0
2020-06-03 15:25:00,36.32,36.38,36.28,36.37,219902.0,34.1291,34.1855,34.0915,34.1761,219902.0
2020-06-03 15:30:00,36.36,36.52,36.33,36.46,281244.0,34.1667,34.317,34.1385,34.2606,281244.0
2020-06-03 15:35:00,36.46,36.51,36.39,36.51,255343.0,34.2606,34.3076,34.1949,34.3076,255343.0
2020-06-03 15:40:00,36.5,36.53,36.46,36.5,336731.0,34.2982,34.3264,34.2606,34.2982,336731.0
2020-06-03 15:45:00,36.5,36.5,36.35,36.39,297932.0,34.2982,34.2982,34.1573,34.1949,297932.0
2020-06-03 15:50:00,36.39,36.49,36.35,36.48,358331.0,34.1949,34.2888,34.1573,34.2794,358331.0
2020-06-03 15:55:00,36.48,36.48,36.38,36.42,628006.0,34.2794,34.2794,34.1855,34.2231,628006.0
2020-06-04 09:30:00,37.79,38.05,37.45,37.9,1850505.0,35.5104,35.7547,35.1909,35.6138,1850505.0
2020-06-04 09:35:00,37.92,37.99,37.36,37.48,900588.0,35.6326,35.6983,35.1063,35.2191,900588.0
2020-06-04 09:40:00,37.47,37.49,36.89,37.1,1058376.0,35.2097,35.2285,34.6647,34.862,1058376.0
2020-06-04 09:45:00,37.11,37.18,36.6,36.71,937966.0,34.8714,34.9372,34.3922,34.4956,937966.0
2020-06-04 09:50:00,36.72,37.65,36.7,37.62,952898.0,34.505,35.3789,34.4862,35.3507,952898.0
2020-06-04 09:55:00,37.61,37.65,37.31,37.52,555869.0,35.3413,35.3789,35.0594,35.2567,555869.0
2020-06-04 10:00:00,37.5,37.89,37.47,37.72,920007.0,35.2379,35.6044,35.2097,35.4446,920007.0
2020-06-04 10:05:00,37.7,37.89,37.65,37.79,571577.0,35.4258,35.6044,35.3789,35.5104,571577.0
2020-06-04 10:10:00,37.77,37.9,37.62,37.87,630750.0,35.4916,35.6138,35.3507,35.5856,630750.0
2020-06-04 10:15:00,37.87,38.1,37.84,38.09,911487.0,35.5856,35.8017,35.5574,35.7923,911487.0
2020-06-04 10:20:00,38.1,38.52,38.0,38.48,700731.0,35.8017,36.1964,35.7077,36.1588,700731.0
2020-06-04 10:25:00,38.48,38.85,38.38,38.83,856209.0,36.1588,36.5065,36.0648,36.4877,856209.0
2020-06-04 10:30:00,38.82,39.32,38.8,39.21,1304853.0,36.4783,36.9481,36.4595,36.8448,1304853.0
2020-06-04 10:35:00,39.21,39.25,38.26,38.27,1124152.0,36.8448,36.8823,35.9521,35.9615,1124152.0
2020-06-04 10:40:00,38.28,38.74,38.26,38.72,900192.0,35.9709,36.4031,35.9521,36.3843,900192.0
2020-06-04 10:45:00,38.72,39.23,38.71,39.23,626593.0,36.3843,36.8635,36.3749,36.8635,626593.0
2020-06-04 10:50:00,39.21,39.54,39.03,39.35,1098934.0,36.8448,37.1548,36.6756,36.9763,1098934.0
2020-06-04 10:55:00,39.33,39.76,39.32,39.6,830986.0,36.9575,37.3616,36.9481,37.2112,830986.0
2020-06-04 11:00:00,39.61,39.71,39.13,39.16,1215417.0,37.2206,37.3146,36.7696,36.7978,1215417.0
2020-06-04 11:05:00,39.15,39.3,38.92,38.94,764268.0,36.7884,36.9293,36.5722,36.591,764268.0
2020-06-04 11:10:00,38.96,39.37,38.45,39.29,1137920.0,36.6098,36.9951,36.1306,36.9199,1137920.0
2020-06-04 11:15:00,39.29,39.34,38.61,38.65,677763.0,36.9199,36.9669,36.2809,36.3185,677763.0
2020-06-04 11:20:00,38.66,39.0,38.45,38.74,789561.0,36.3279,36.6474,36.1306,36.4031,789561.0
2020-06-04 11:25:00,38.72,38.75,38.53,38.7,600729.0,36.3843,36.4125,36.2058,36.3655,600729.0
2020-06-04 11:30:00,38.7,38.8,38.51,38.56,491788.0,36.3655,36.4595,36.187,36.234,491788.0
2020-06-04 11:35:00,38.55,38.81,38.55,38.7,412886.0,36.2246,36.4689,36.2246,36.3655,412886.0
2020-06-04 11:40:00,38.7,38.72,38.33,38.58,577332.0,36.3655,36.3843,36.0178,36.2528,577332.0
2020-06-04 11:45:00,38.56,38.61,38.33,38.43,416701.0,36.234,36.2809,36.0178,36.1118,416701.0
2020-06-04 11:50:00,38.43,38.6,38.31,38.6,359140.0,36.1118,36.2715,35.999,36.2715,359140.0
2020-06-04 11:55:00,38.61,38.72,38.53,38.59,305807.0,36.2809,36.3843,36.2058,36.2622,305807.0
2020-06-04 12:00:00,38.59,38.69,38.54,38.63,231283.0,36.2622,36.3561,36.2152,36.2997,231283.0
2020-06-04 12:05:00,38.63,38.93,38.58,38.86,435643.0,36.2997,36.5816,36.2528,36.5159,435643.0
2020-06-04 12:10:00,38.85,38.94,38.82,38.87,264888.0,36.5065,36.591,36.4783,36.5253,264888.0
2020-06-04 12:15:00,38.88,38.92,38.68,38.74,335335.0,36.5347,36.5722,36.3467,36.4031,335335.0
2020-06-04 12:20:00,38.74,38.75,38.45,38.54,280214.0,36.4031,36.4125,36.1306,36.2152,280214.0
2020-06-04 12:25:00,38.54,38.55,38.41,38.43,241484.0,36.2152,36.2246,36.093,36.1118,241484.0
2020-06-04 12:30:00,38.43,38.43,38.11,38.24,419288.0,36.1118,36.1118,35.8111,35.9333,419288.0
2020-06-04 12:35:00,38.23,38.52,38.22,38.46,236345.0,35.9239,36.1964,35.9145,36.14,236345.0
2020-06-04 12:40:00,38.46,38.47,38.31,38.32,163335.0,36.14,36.1494,35.999,36.0084,163335.0
2020-06-04 12:45:00,38.32,38.34,38.13,38.21,339170.0,36.0084,36.0272,35.8299,35.9051,339170.0
2020-06-04 12:50:00,38.21,38.45,38.21,38.44,328036.0,35.9051,36.1306,35.9051,36.1212,328036.0
2020-06-04 12:55:00,38.44,38.79,38.4,38.74,409208.0,36.1212,36.4501,36.0836,36.4031,409208.0
2020-06-04 13:00:00,38.74,38.8,38.44,38.49,276326.0,36.4031,36.4595,36.1212,36.1682,276326.0
2020-06-04 13:05:00,38.48,38.66,38.48,38.64,145413.0,36.1588,36.3279,36.1588,36.3091,145413.0
2020-06-04 13:10:00,38.65,38.67,38.55,38.58,165079.0,36.3185,36.3373,36.2246,36.2528,165079.0
2020-06-04 13:15:00,38.58,38.71,38.55,38.57,257134.0,36.2528,36.3749,36.2246,36.2434,257134.0
2020-06-04 13:20:00,38.58,38.78,38.55,38.71,363558.0,36.2528,36.4407,36.2246,36.3749,363558.0
2020-06-04 13:25:00,38.71,38.75,38.46,38.5,221100.0,36.3749,36.4125,36.14,36.1776,221100.0
2020-06-04 13:30:00,38.5,38.69,38.49,38.67,251833.0,36.1776,36.3561,36.1682,36.3373,251833.0
2020-06-04 13:35:00,38.67,38.88,38.65,38.87,241323.0,36.3373,36.5347,36.3185,36.5253,241323.0
2020-06-04 13:40:00,38.88,38.99,38.81,38.94,376215.0,36.5347,36.638,36.4689,36.591,376215.0
2020-06-04 13:45:00,38.94,38.96,38.76,38.84,303060.0,36.591,36.6098,36.4219,36.4971,303060.0
2020-06-04 13:50:00,38.83,38.87,38.7,38.76,319837.0,36.4877,36.5253,36.3655,36.4219,319837.0
2020-06-04 13:55:00,38.75,38.87,38.73,38.83,294213.0,36.4125,36.5253,36.3937,36.4877,294213.0
2020-06-04 14:00:00,38.83,38.96,38.79,38.94,353271.0,36.4877,36.6098,36.4501,36.591,353271.0
2020-06-04 14:05:00,38.94,39.0,38.78,38.98,275603.0,36.591,36.6474,36.4407,36.6286,275603.0
2020-06-04 14:10:00,38.97,39.13,38.93,39.01,509416.0,36.6192,36.7696,36.5816,36.6568,509416.0
2020-06-04 14:15:00,39.01,39.05,38.58,38.87,439726.0,36.6568,36.6944,36.2528,36.5253,439726.0
2020-06-04 14:20:00,38.88,39.02,38.8,38.94,250409.0,36.5347,36.6662,36.4595,36.591,250409.0
2020-06-04 14:25:00,38.94,39.06,38.92,39.02,337580.0,36.591,36.7038,36.5722,36.6662,337580.0
2020-06-04 14:30:00,39.03,39.08,38.8,38.92,320772.0,36.6756,36.7226,36.4595,36.5722,320772.0
2020-06-04 14:35:00,38.91,39.05,38.81,39.04,333113.0,36.5628,36.6944,36.4689,36.685,333113.0
2020-06-04 14:40:00,39.03,39.1,38.88,39.08,283324.0,36.6756,36.7414,36.5347,36.7226,283324.0
2020-06-04 14:45:00,39.07,39.4,39.05,39.38,599591.0,36.7132,37.0233,36.6944,37.0045,599591.0
2020-06-04 14:50:00,39.39,39.46,39.05,39.15,577905.0,37.0139,37.0797,36.6944,36.7884,577905.0
2020-06-04 14:55:00,39.15,39.16,38.67,38.67,546403.0,36.7884,36.7978,36.3373,36.3373,546403.0
2020-06-04 15:00:00,38.67,38.88,38.6,38.73,434258.0,36.3373,36.5347,36.2715,36.3937,434258.0
2020-06-04 15:05:00,38.75,38.75,38.06,38.38,803569.0,36.4125,36.4125,35.7641,36.0648,803569.0
2020-06-04 15:10:00,38.4,38.41,37.81,37.84,764298.0,36.0836,36.093,35.5292,35.5574,764298.0
2020-06-04 15:15:00,37.84,38.21,37.61,38.15,784025.0,35.5574,35.9051,35.3413,35.8487,784025.0
2020-06-04 15:20:00,38.15,38.15,37.85,37.93,489047.0,35.8487,35.8487,35.5668,35.642,489047.0
2020-06-04 15:25:00,37.93,38.15,37.86,38.11,447931.0,35.642,35.8487,35.5762,35.8111,447931.0
2020-06-04 15:30:00,38.11,38.64,38.08,38.34,664375.0,35.8111,36.3091,35.7829,36.0272,664375.0
2020-06-04 15:35:00,38.34,38.48,38.05,38.09,507458.0,36.0272,36.1588,35.7547,35.7923,507458.0
2020-06-04 15:40:00,38.09,38.36,38.07,38.22,557415.0,35.7923,36.046,35.7735,35.9145,557415.0
2020-06-04 15:45:00,38.22,38.28,38.06,38.23,516163.0,35.9145,35.9709,35.7641,35.9239,516163.0
2020-06-04 15:50:00,38.23,38.38,38.18,38.21,1025644.0,35.9239,36.0648,35.8769,35.9051,1025644.0
2020-06-04 15:55:00,38.22,38.3,38.11,38.3,1719975.0,35.9145,35.9896,35.8111,35.9896,1719975.0
2020-06-05 09:30:00,41.98,42.35,41.65,41.65,3016905.0,39.4477,39.7953,39.1376,39.1376,3016905.0
2020-06-05 09:35:00,41.64,41.67,40.66,40.8,1518587.0,39.1282,39.1564,38.2073,38.3388,1518587.0
2020-06-05 09:40:00,40.81,41.64,40.8,41.58,1195104.0,38.3482,39.1282,38.3388,39.0718,1195104.0
2020-06-05 09:45:00,41.56,41.57,40.7,40.91,998297.0,39.053,39.0624,38.2449,38.4422,998297.0
2020-06-05 09:50:00,40.9,40.99,40.18,40.22,1251280.0,38.4328,38.5174,37.7562,37.7938,1251280.0
2020-06-05 09:55:00,40.21,40.21,38.82,39.16,2203084.0,37.7844,37.7844,36.4783,36.7978,2203084.0
2020-06-05 10:00:00,39.16,40.04,39.15,39.94,1476284.0,36.7978,37.6247,36.7884,37.5307,1476284.0
2020-06-05 10:05:00,39.94,40.73,39.71,40.56,1322936.0,37.5307,38.2731,37.3146,38.1133,1322936.0
2020-06-05 10:10:00,40.55,40.71,40.13,40.53,672588.0,38.1039,38.2543,37.7093,38.0851,672588.0
2020-06-05 10:15:00,40.52,40.61,40.19,40.21,497730.0,38.0757,38.1603,37.7656,37.7844,497730.0
2020-06-05 10:20:00,40.25,40.42,39.94,39.96,577094.0,37.822,37.9818,37.5307,37.5495,577094.0
2020-06-05 10:25:00,39.95,40.15,39.78,40.15,702917.0,37.5401,37.728,37.3804,37.728,702917.0
2020-06-05 10:30:00,40.13,40.15,39.85,39.87,379927.0,37.7093,37.728,37.4461,37.4649,379927.0
2020-06-05 10:35:00,39.86,39.93,39.54,39.83,511038.0,37.4555,37.5213,37.1548,37.4274,511038.0
2020-06-05 10:40:00,39.84,40.25,39.65,40.2,497791.0,37.4367,37.822,37.2582,37.775,497791.0
2020-06-05 10:45:00,40.21,40.27,40.05,40.08,487678.0,37.7844,37.8408,37.6341,37.6623,487678.0
2020-06-05 10:50:00,40.09,40.45,40.08,40.37,506726.0,37.6717,38.01,37.6623,37.9348,506726.0
2020-06-05 10:55:00,40.39,40.43,40.11,40.3,403947.0,37.9536,37.9912,37.6905,37.869,403947.0
2020-06-05 11:00:00,40.3,40.54,40.15,40.43,386025.0,37.869,38.0945,37.728,37.9912,386025.0
2020-06-05 11:05:00,40.42,40.5,40.24,40.3,362307.0,37.9818,38.0569,37.8126,37.869,362307.0
2020-06-05 11:10:00,40.29,40.58,40.25,40.54,333277.0,37.8596,38.1321,37.822,38.0945,333277.0
2020-06-05 11:15:00,40.55,40.62,40.3,40.41,332183.0,38.1039,38.1697,37.869,37.9724,332183.0
2020-06-05 11:20:00,40.44,40.58,40.37,40.55,340078.0,38.0006,38.1321,37.9348,38.1039,340078.0
2020-06-05 11:25:00,40.55,40.78,40.51,40.74,358605.0,38.1039,38.32,38.0663,38.2825,358605.0
2020-06-05 11:30:00,40.74,40.79,40.55,40.6,437922.0,38.2825,38.3294,38.1039,38.1509,437922.0
2020-06-05 11:35:00,40.6,40.6,40.2,40.27,517365.0,38.1509,38.1509,37.775,37.8408,517365.0
2020-06-05 11:40:00,40.27,40.49,40.08,40.39,424842.0,37.8408,38.0475,37.6623,37.9536,424842.0
2020-06-05 11:45:00,40.39,40.5,40.26,40.39,381277.0,37.9536,38.0569,37.8314,37.9536,381277.0
2020-06-05 11:50:00,40.38,40.46,40.19,40.21,275553.0,37.9442,38.0193,37.7656,37.7844,275553.0
2020-06-05 11:55:00,40.22,40.3,40.02,40.29,462866.0,37.7938,37.869,37.6059,37.8596,462866.0
2020-06-05 12:00:00,40.3,40.39,40.1,40.18,314822.0,37.869,37.9536,37.6811,37.7562,314822.0
2020-06-05 12:05:00,40.17,40.27,40.1,40.14,264083.0,37.7468,37.8408,37.6811,37.7187,264083.0
2020-06-05 12:10:00,40.15,40.25,39.41,39.44,800163.0,37.728,37.822,37.0327,37.0609,800163.0
2020-06-05 12:15:00,39.44,39.79,39.33,39.66,749897.0,37.0609,37.3898,36.9575,37.2676,749897.0
2020-06-05 12:20:00,39.66,40.0,39.65,39.92,427640.0,37.2676,37.5871,37.2582,37.5119,427640.0
2020-06-05 12:25:00,39.91,40.14,39.88,39.95,350892.0,37.5025,37.7187,37.4743,37.5401,350892.0
2020-06-05 12:30:00,39.97,40.1,39.83,39.99,580526.0,37.5589,37.6811,37.4274,37.5777,580526.0
2020-06-05 12:35:00,39.98,40.42,39.96,40.36,483095.0,37.5683,37.9818,37.5495,37.9254,483095.0
2020-06-05 12:40:00,40.36,40.36,40.08,40.18,317099.0,37.9254,37.9254,37.6623,37.7562,317099.0
2020-06-05 12:45:00,40.19,40.33,40.14,40.18,184619.0,37.7656,37.8972,37.7187,37.7562,184619.0
2020-06-05 12:50:00,40.18,40.29,40.13,40.28,189194.0,37.7562,37.8596,37.7093,37.8502,189194.0
2020-06-05 12:55:00,40.27,40.35,40.16,40.31,203238.0,37.8408,37.916,37.7374,37.8784,203238.0
2020-06-05 13:00:00,40.3,40.35,40.14,40.15,238971.0,37.869,37.916,37.7187,37.728,238971.0
2020-06-05 13:05:00,40.15,40.24,40.1,40.15,181824.0,37.728,37.8126,37.6811,37.728,181824.0
2020-06-05 13:10:00,40.15,40.19,40.02,40.07,194650.0,37.728,37.7656,37.6059,37.6529,194650.0
2020-06-05 13:15:00,40.05,40.06,39.59,39.65,352765.0,37.6341,37.6435,37.2018,37.2582,352765.0
2020-06-05 13:20:00,39.66,39.88,39.48,39.83,491565.0,37.2676,37.4743,37.0985,37.4274,491565.0
2020-06-05 13:25:00,39.84,39.88,39.61,39.74,350004.0,37.4367,37.4743,37.2206,37.3428,350004.0
2020-06-05 13:30:00,39.76,39.76,39.46,39.52,323274.0,37.3616,37.3616,37.0797,37.1361,323274.0
2020-06-05 13:35:00,39.51,39.54,39.32,39.33,336128.0,37.1267,37.1548,36.9481,36.9575,336128.0
2020-06-05 13:40:00,39.32,39.5,39.27,39.36,440429.0,36.9481,37.1173,36.9011,36.9857,440429.0
2020-06-05 13:45:00,39.36,39.44,39.26,39.29,307295.0,36.9857,37.0609,36.8917,36.9199,307295.0
2020-06-05 13:50:00,39.28,39.31,38.89,39.03,846811.0,36.9105,36.9387,36.5441,36.6756,846811.0
2020-06-05 13:55:00,39.03,39.06,38.68,38.81,608338.0,36.6756,36.7038,36.3467,36.4689,608338.0
2020-06-05 14:00:00,38.82,39.12,38.8,38.96,437429.0,36.4783,36.7602,36.4595,36.6098,437429.0
2020-06-05 14:05:00,38.97,39.15,38.91,39.02,391612.0,36.6192,36.7884,36.5628,36.6662,391612.0
2020-06-05 14:10:00,39.01,39.13,38.71,38.8,418737.0,36.6568,36.7696,36.3749,36.4595,418737.0
2020-06-05 14:15:00,38.79,39.01,38.68,38.86,351001.0,36.4501,36.6568,36.3467,36.5159,351001.0
2020-06-05 14:20:00,38.85,38.9,38.39,38.42,582188.0,36.5065,36.5535,36.0742,36.1024,582188.0
2020-06-05 14:25:00,38.43,38.78,38.27,38.76,706841.0,36.1118,36.4407,35.9615,36.4219,706841.0
2020-06-05 14:30:00,38.76,38.93,38.65,38.65,452138.0,36.4219,36.5816,36.3185,36.3185,452138.0
2020-06-05 14:35:00,38.66,38.94,38.58,38.89,369877.0,36.3279,36.591,36.2528,36.5441,369877.0
2020-06-05 14:40:00,38.89,39.02,38.65,38.87,459122.0,36.5441,36.6662,36.3185,36.5253,459122.0
2020-06-05 14:45:00,38.87,39.07,38.81,38.86,419764.0,36.5253,36.7132,36.4689,36.5159,419764.0
2020-06-05 14:50:00,38.86,38.92,38.49,38.61,434222.0,36.5159,36.5722,36.1682,36.2809,434222.0
2020-06-05 14:55:00,38.61,38.74,38.59,38.7,221831.0,36.2809,36.4031,36.2622,36.3655,221831.0
2020-06-05 15:00:00,38.7,38.9,38.7,38.77,259267.0,36.3655,36.5535,36.3655,36.4313,259267.0
2020-06-05 15:05:00,38.77,38.79,38.5,38.54,404005.0,36.4313,36.4501,36.1776,36.2152,404005.0
2020-06-05 15:10:00,38.54,38.55,38.19,38.32,681057.0,36.2152,36.2246,35.8863,36.0084,681057.0
2020-06-05 15:15:00,38.32,38.45,38.21,38.44,482706.0,36.0084,36.1306,35.9051,36.1212,482706.0
2020-06-05 15:20:00,38.43,38.5,38.2,38.25,391985.0,36.1118,36.1776,35.8957,35.9427,391985.0
2020-06-05 15:25:00,38.26,38.3,38.07,38.27,501279.0,35.9521,35.9896,35.7735,35.9615,501279.0
2020-06-05 15:30:00,38.27,38.29,37.88,37.89,684620.0,35.9615,35.9802,35.595,35.6044,684620.0
2020-06-05 15:35:00,37.89,38.0,37.57,37.68,832916.0,35.6044,35.7077,35.3037,35.407,832916.0
2020-06-05 15:40:00,37.67,38.19,37.65,38.02,667866.0,35.3976,35.8863,35.3789,35.7265,667866.0
2020-06-05 15:45:00,38.0,38.07,37.84,37.97,625484.0,35.7077,35.7735,35.5574,35.6796,625484.0
2020-06-05 15:50:00,37.97,38.32,37.96,38.31,965199.0,35.6796,36.0084,35.6702,35.999,965199.0
2020-06-05 15:55:00,38.32,38.35,38.16,38.16,1391817.0,36.0084,36.0366,35.8581,35.8581,1391817.0
2020-06-08 09:30:00,40.14,40.15,39.01,39.02,2231136.0,37.7187,37.728,36.6568,36.6662,2231136.0
2020-06-08 09:35:00,39.02,39.7,39.01,39.66,772689.0,36.6662,37.3052,36.6568,37.2676,772689.0
2020-06-08 09:40:00,39.67,40.21,39.61,39.87,1095523.0,37.277,37.7844,37.2206,37.4649,1095523.0
2020-06-08 09:45:00,39.86,39.95,39.25,39.52,821029.0,37.4555,37.5401,36.8823,37.1361,821029.0
2020-06-08 09:50:00,39.52,40.1,39.42,40.08,722660.0,37.1361,37.6811,37.0421,37.6623,722660.0
2020-06-08 09:55:00,40.07,40.09,39.83,40.04,498646.0,37.6529,37.6717,37.4274,37.6247,498646.0
2020-06-08 10:00:00,40.04,40.06,39.73,39.84,415832.0,37.6247,37.6435,37.3334,37.4367,415832.0
2020-06-08 10:05:00,39.84,39.93,39.55,39.74,746363.0,37.4367,37.5213,37.1642,37.3428,746363.0
2020-06-08 10:10:00,39.74,39.84,39.48,39.82,485849.0,37.3428,37.4367,37.0985,37.418,485849.0
2020-06-08 10:15:00,39.82,39.87,39.6,39.62,353419.0,37.418,37.4649,37.2112,37.23,353419.0
2020-06-08 10:20:00,39.6,39.62,39.43,39.52,402580.0,37.2112,37.23,37.0515,37.1361,402580.0
2020-06-08 10:25:00,39.51,39.51,39.12,39.22,561934.0,37.1267,37.1267,36.7602,36.8541,561934.0
2020-06-08 10:30:00,39.22,39.33,38.88,38.93,668762.0,36.8541,36.9575,36.5347,36.5816,668762.0
2020-06-08 10:35:00,38.94,38.97,38.7,38.89,619278.0,36.591,36.6192,36.3655,36.5441,619278.0
2020-06-08 10:40:00,38.89,39.16,38.79,39.04,503705.0,36.5441,36.7978,36.4501,36.685,503705.0
2020-06-08 10:45:00,39.04,39.25,38.93,39.24,411468.0,36.685,36.8823,36.5816,36.8729,411468.0
2020-06-08 10:50:00,39.24,39.42,39.11,39.41,343703.0,36.8729,37.0421,36.7508,37.0327,343703.0
2020-06-08 10:55:00,39.41,39.49,39.34,39.43,275049.0,37.0327,37.1079,36.9669,37.0515,275049.0
2020-06-08 11:00:00,39.44,39.53,39.33,39.41,249131.0,37.0609,37.1454,36.9575,37.0327,249131.0
2020-06-08 11:05:00,39.41,39.52,39.18,39.38,329456.0,37.0327,37.1361,36.8166,37.0045,329456.0
2020-06-08 11:10:00,39.37,39.62,39.36,39.48,287733.0,36.9951,37.23,36.9857,37.0985,287733.0
2020-06-08 11:15:00,39.48,39.54,39.38,39.46,148475.0,37.0985,37.1548,37.0045,37.0797,148475.0
2020-06-08 11:20:00,39.45,39.45,39.18,39.19,182861.0,37.0703,37.0703,36.8166,36.826,182861.0
2020-06-08 11:25:00,39.19,39.34,39.16,39.3,181428.0,36.826,36.9669,36.7978,36.9293,181428.0
2020-06-08 11:30:00,39.3,39.44,39.26,39.29,161254.0,36.9293,37.0609,36.8917,36.9199,161254.0
2020-06-08 11:35:00,39.3,39.34,39.16,39.25,141686.0,36.9293,36.9669,36.7978,36.8823,141686.0
2020-06-08 11:40:00,39.25,39.44,39.23,39.33,153606.0,36.8823,37.0609,36.8635,36.9575,153606.0
2020-06-08 11:45:00,39.33,39.35,39.11,39.33,217808.0,36.9575,36.9763,36.7508,36.9575,217808.0
2020-06-08 11:50:00,39.33,39.36,39.24,39.27,248260.0,36.9575,36.9857,36.8729,36.9011,248260.0
2020-06-08 11:55:00,39.26,39.36,39.19,39.22,154675.0,36.8917,36.9857,36.826,36.8541,154675.0
2020-06-08 12:00:00,39.21,39.52,39.2,39.44,221271.0,36.8448,37.1361,36.8354,37.0609,221271.0
2020-06-08 12:05:00,39.46,39.48,39.35,39.42,139572.0,37.0797,37.0985,36.9763,37.0421,139572.0
2020-06-08 12:10:00,39.42,39.64,39.38,39.51,212226.0,37.0421,37.2488,37.0045,37.1267,212226.0
2020-06-08 12:15:00,39.5,39.55,39.46,39.55,227939.0,37.1173,37.1642,37.0797,37.1642,227939.0
2020-06-08 12:20:00,39.55,39.66,39.53,39.64,171507.0,37.1642,37.2676,37.1454,37.2488,171507.0
2020-06-08 12:25:00,39.64,39.75,39.61,39.72,214043.0,37.2488,37.3522,37.2206,37.324,214043.0
2020-06-08 12:30:00,39.71,39.72,39.59,39.66,148302.0,37.3146,37.324,37.2018,37.2676,148302.0
2020-06-08 12:35:00,39.66,39.74,39.61,39.7,144399.0,37.2676,37.3428,37.2206,37.3052,144399.0
2020-06-08 12:40:00,39.7,39.79,39.62,39.65,173040.0,37.3052,37.3898,37.23,37.2582,173040.0
2020-06-08 12:45:00,39.65,39.81,39.64,39.79,184668.0,37.2582,37.4086,37.2488,37.3898,184668.0
2020-06-08 12:50:00,39.79,39.85,39.74,39.8,213853.0,37.3898,37.4461,37.3428,37.3992,213853.0
2020-06-08 12:55:00,39.8,39.86,39.73,39.84,175971.0,37.3992,37.4555,37.3334,37.4367,175971.0
2020-06-08 13:00:00,39.84,40.03,39.81,40.02,417426.0,37.4367,37.6153,37.4086,37.6059,417426.0
2020-06-08 13:05:00,40.02,40.12,39.93,40.06,291460.0,37.6059,37.6999,37.5213,37.6435,291460.0
2020-06-08 13:10:00,40.06,40.1,39.91,39.98,203320.0,37.6435,37.6811,37.5025,37.5683,203320.0
2020-06-08 13:15:00,39.98,40.05,39.9,39.92,189002.0,37.5683,37.6341,37.4931,37.5119,189002.0
2020-06-08 13:20:00,39.92,39.96,39.82,39.95,143908.0,37.5119,37.5495,37.418,37.5401,143908.0
2020-06-08 13:25:00,39.96,40.05,39.95,39.99,167628.0,37.5495,37.6341,37.5401,37.5777,167628.0
2020-06-08 13:30:00,39.98,40.05,39.93,40.01,183510.0,37.5683,37.6341,37.5213,37.5965,183510.0
2020-06-08 13:35:00,40.01,40.11,39.95,40.02,207693.0,37.5965,37.6905,37.5401,37.6059,207693.0
2020-06-08 13:40:00,40.03,40.13,40.01,40.12,185217.0,37.6153,37.7093,37.5965,37.6999,185217.0
2020-06-08 13:45:00,40.12,40.13,39.99,40.02,178663.0,37.6999,37.7093,37.5777,37.6059,178663.0
2020-06-08 13:50:00,40.02,40.03,39.9,39.97,156146.0,37.6059,37.6153,37.4931,37.5589,156146.0
2020-06-08 13:55:00,39.97,40.11,39.96,40.02,166412.0,37.5589,37.6905,37.5495,37.6059,166412.0
2020-06-08 14:00:00,40.02,40.04,39.86,39.92,183070.0,37.6059,37.6247,37.4555,37.5119,183070.0
2020-06-08 14:05:00,39.91,39.98,39.76,39.8,196951.0,37.5025,37.5683,37.3616,37.3992,196951.0
2020-06-08 14:10:00,39.8,39.85,39.7,39.82,144140.0,37.3992,37.4461,37.3052,37.418,144140.0
2020-06-08 14:15:00,39.83,39.86,39.74,39.84,232377.0,37.4274,37.4555,37.3428,37.4367,232377.0
2020-06-08 14:20:00,39.84,39.93,39.79,39.81,137531.0,37.4367,37.5213,37.3898,37.4086,137531.0
2020-06-08 14:25:00,39.82,39.93,39.8,39.82,136056.0,37.418,37.5213,37.3992,37.418,136056.0
2020-06-08 14:30:00,39.81,39.85,39.75,39.79,153185.0,37.4086,37.4461,37.3522,37.3898,153185.0
2020-06-08 14:35:00,39.78,39.8,39.75,39.79,112845.0,37.3804,37.3992,37.3522,37.3898,112845.0
2020-06-08 14:40:00,39.78,39.81,39.73,39.79,224428.0,37.3804,37.4086,37.3334,37.3898,224428.0
2020-06-08 14:45:00,39.79,39.81,39.76,39.79,203409.0,37.3898,37.4086,37.3616,37.3898,203409.0
2020-06-08 14:50:00,39.79,39.86,39.73,39.86,162960.0,37.3898,37.4555,37.3334,37.4555,162960.0
2020-06-08 14:55:00,39.85,40.03,39.85,39.98,208461.0,37.4461,37.6153,37.4461,37.5683,208461.0
2020-06-08 15:00:00,39.99,40.01,39.9,39.93,197256.0,37.5777,37.5965,37.4931,37.5213,197256.0
2020-06-08 15:05:00,39.92,39.95,39.82,39.86,212256.0,37.5119,37.5401,37.418,37.4555,212256.0
2020-06-08 15:10:00,39.86,39.95,39.81,39.91,169669.0,37.4555,37.5401,37.4086,37.5025,169669.0
2020-06-08 15:15:00,39.92,40.06,39.9,40.02,172761.0,37.5119,37.6435,37.4931,37.6059,172761.0
2020-06-08 15:20:00,40.02,40.27,40.01,40.2,469042.0,37.6059,37.8408,37.5965,37.775,469042.0
2020-06-08 15:25:00,40.19,40.22,40.1,40.16,561579.0,37.7656,37.7938,37.6811,37.7374,561579.0
2020-06-08 15:30:00,40.16,40.44,40.15,40.35,363682.0,37.7374,38.0006,37.728,37.916,363682.0
2020-06-08 15:35:00,40.34,40.41,40.27,40.38,289037.0,37.9066,37.9724,37.8408,37.9442,289037.0
2020-06-08 15:40:00,40.39,40.43,40.33,40.34,317586.0,37.9536,37.9912,37.8972,37.9066,317586.0
2020-06-08 15:45:00,40.34,40.43,40.31,40.43,321075.0,37.9066,37.9912,37.8784,37.9912,321075.0
2020-06-08 15:50:00,40.43,40.6,40.42,40.55,671095.0,37.9912,38.1509,37.9818,38.1039,671095.0
2020-06-08 15:55:00,40.54,40.61,40.5,40.58,817530.0,38.0945,38.1603,38.0569,38.1321,817530.0
2020-06-09 09:30:00,38.36,38.5,37.43,38.2,1865282.0,36.046,36.1776,35.1721,35.8957,1865282.0
2020-06-09 09:35:00,38.21,38.81,38.13,38.47,695782.0,35.9051,36.4689,35.8299,36.1494,695782.0
2020-06-09 09:40:00,38.45,38.71,38.31,38.61,447454.0,36.1306,36.3749,35.999,36.2809,447454.0
2020-06-09 09:45:00,38.61,38.63,38.03,38.04,555811.0,36.2809,36.2997,35.7359,35.7453,555811.0
2020-06-09 09:50:00,38.04,38.09,37.68,37.74,696657.0,35.7453,35.7923,35.407,35.4634,696657.0
2020-06-09 09:55:00,37.74,37.76,37.47,37.54,591252.0,35.4634,35.4822,35.2097,35.2755,591252.0
2020-06-09 10:00:00,37.53,37.56,37.04,37.2,847851.0,35.2661,35.2943,34.8057,34.956,847851.0
2020-06-09 10:05:00,37.2,37.2,36.68,36.75,815914.0,34.956,34.956,34.4674,34.5331,815914.0
2020-06-09 10:10:00,36.75,37.09,36.58,37.02,619367.0,34.5331,34.8526,34.3734,34.7869,619367.0
2020-06-09 10:15:00,37.02,37.41,37.01,37.38,449065.0,34.7869,35.1533,34.7775,35.1251,449065.0
2020-06-09 10:20:00,37.36,37.64,37.26,37.63,344357.0,35.1063,35.3695,35.0124,35.3601,344357.0
2020-06-09 10:25:00,37.63,38.09,37.63,37.81,628747.0,35.3601,35.7923,35.3601,35.5292,628747.0
2020-06-09 10:30:00,37.81,37.87,37.59,37.73,280759.0,35.5292,35.5856,35.3225,35.454,280759.0
2020-06-09 10:35:00,37.73,37.9,37.71,37.89,307865.0,35.454,35.6138,35.4352,35.6044,307865.0
2020-06-09 10:40:00,37.89,38.04,37.78,37.85,291783.0,35.6044,35.7453,35.501,35.5668,291783.0
2020-06-09 10:45:00,37.86,38.38,37.82,38.37,355343.0,35.5762,36.0648,35.5386,36.0554,355343.0
2020-06-09 10:50:00,38.37,38.52,38.24,38.3,434131.0,36.0554,36.1964,35.9333,35.9896,434131.0
2020-06-09 10:55:00,38.31,38.5,38.18,38.27,230418.0,35.999,36.1776,35.8769,35.9615,230418.0
2020-06-09 11:00:00,38.27,38.46,38.1,38.43,233341.0,35.9615,36.14,35.8017,36.1118,233341.0
2020-06-09 11:05:00,38.43,38.45,38.27,38.4,178796.0,36.1118,36.1306,35.9615,36.0836,178796.0
2020-06-09 11:10:00,38.41,38.53,38.32,38.37,235842.0,36.093,36.2058,36.0084,36.0554,235842.0
2020-06-09 11:15:00,38.37,38.4,38.23,38.29,212814.0,36.0554,36.0836,35.9239,35.9802,212814.0
2020-06-09 11:20:00,38.27,38.36,38.21,38.26,192963.0,35.9615,36.046,35.9051,35.9521,192963.0
2020-06-09 11:25:00,38.26,38.33,38.03,38.14,253689.0,35.9521,36.0178,35.7359,35.8393,253689.0
2020-06-09 11:30:00,38.13,38.24,38.02,38.08,191853.0,35.8299,35.9333,35.7265,35.7829,191853.0
2020-06-09 11:35:00,38.08,38.19,38.03,38.11,239186.0,35.7829,35.8863,35.7359,35.8111,239186.0
2020-06-09 11:40:00,38.11,38.11,37.87,38.03,275764.0,35.8111,35.8111,35.5856,35.7359,275764.0
2020-06-09 11:45:00,38.03,38.15,37.87,37.98,201101.0,35.7359,35.8487,35.5856,35.6889,201101.0
2020-06-09 11:50:00,37.98,37.99,37.86,37.93,103927.0,35.6889,35.6983,35.5762,35.642,103927.0
2020-06-09 11:55:00,37.93,38.09,37.92,37.96,127409.0,35.642,35.7923,35.6326,35.6702,127409.0
2020-06-09 12:00:00,37.96,38.03,37.84,37.84,115222.0,35.6702,35.7359,35.5574,35.5574,115222.0
2020-06-09 12:05:00,37.83,37.91,37.76,37.87,244425.0,35.548,35.6232,35.4822,35.5856,244425.0
2020-06-09 12:10:00,37.87,37.95,37.8,37.91,79775.0,35.5856,35.6608,35.5198,35.6232,79775.0
2020-06-09 12:15:00,37.91,38.13,37.9,38.13,159861.0,35.6232,35.8299,35.6138,35.8299,159861.0
2020-06-09 12:20:00,38.14,38.21,38.03,38.1,159798.0,35.8393,35.9051,35.7359,35.8017,159798.0
2020-06-09 12:25:00,38.09,38.16,38.02,38.16,142122.0,35.7923,35.8581,35.7265,35.8581,142122.0
2020-06-09 12:30:00,38.15,38.31,38.15,38.23,179146.0,35.8487,35.999,35.8487,35.9239,179146.0
2020-06-09 12:35:00,38.23,38.27,38.11,38.24,120661.0,35.9239,35.9615,35.8111,35.9333,120661.0
2020-06-09 12:40:00,38.23,38.24,38.14,38.22,114342.0,35.9239,35.9333,35.8393,35.9145,114342.0
2020-06-09 12:45:00,38.23,38.33,38.11,38.13,161959.0,35.9239,36.0178,35.8111,35.8299,161959.0
2020-06-09 12:50:00,38.12,38.23,38.08,38.21,103018.0,35.8205,35.9239,35.7829,35.9051,103018.0
2020-06-09 12:55:00,38.2,38.36,38.14,38.36,132129.0,35.8957,36.046,35.8393,36.046,132129.0
2020-06-09 13:00:00,38.36,38.46,38.3,38.45,147811.0,36.046,36.14,35.9896,36.1306,147811.0
2020-06-09 13:05:00,38.45,38.49,38.25,38.37,170010.0,36.1306,36.1682,35.9427,36.0554,170010.0
2020-06-09 13:10:00,38.38,38.39,38.23,38.32,72749.0,36.0648,36.0742,35.9239,36.0084,72749.0
2020-06-09 13:15:00,38.33,38.38,38.22,38.36,102587.0,36.0178,36.0648,35.9145,36.046,102587.0
2020-06-09 13:20:00,38.35,38.38,38.23,38.33,221249.0,36.0366,36.0648,35.9239,36.0178,221249.0
2020-06-09 13:25:00,38.34,38.42,38.32,38.36,190540.0,36.0272,36.1024,36.0084,36.046,190540.0
2020-06-09 13:30:00,38.36,38.42,38.26,38.29,131729.0,36.046,36.1024,35.9521,35.9802,131729.0
2020-06-09 13:35:00,38.29,38.34,38.26,38.31,82379.0,35.9802,36.0272,35.9521,35.999,82379.0
2020-06-09 13:40:00,38.31,38.43,38.31,38.4,202776.0,35.999,36.1118,35.999,36.0836,202776.0
2020-06-09 13:45:00,38.4,38.52,38.35,38.36,361752.0,36.0836,36.1964,36.0366,36.046,361752.0
2020-06-09 13:50:00,38.36,38.4,38.26,38.27,93873.0,36.046,36.0836,35.9521,35.9615,93873.0
2020-06-09 13:55:00,38.27,38.31,38.12,38.23,316155.0,35.9615,35.999,35.8205,35.9239,316155.0
2020-06-09 14:00:00,38.23,38.24,38.05,38.11,178152.0,35.9239,35.9333,35.7547,35.8111,178152.0
2020-06-09 14:05:00,38.11,38.14,37.97,38.02,264756.0,35.8111,35.8393,35.6796,35.7265,264756.0
2020-06-09 14:10:00,38.01,38.07,37.93,38.02,229692.0,35.7171,35.7735,35.642,35.7265,229692.0
2020-06-09 14:15:00,38.02,38.1,38.01,38.04,133449.0,35.7265,35.8017,35.7171,35.7453,133449.0
2020-06-09 14:20:00,38.03,38.03,37.83,37.85,182766.0,35.7359,35.7359,35.548,35.5668,182766.0
2020-06-09 14:25:00,37.85,37.97,37.85,37.92,173569.0,35.5668,35.6796,35.5668,35.6326,173569.0
2020-06-09 14:30:00,37.92,37.99,37.88,37.9,197552.0,35.6326,35.6983,35.595,35.6138,197552.0
2020-06-09 14:35:00,37.9,37.9,37.69,37.76,185748.0,35.6138,35.6138,35.4164,35.4822,185748.0
2020-06-09 14:40:00,37.76,37.87,37.75,37.86,134090.0,35.4822,35.5856,35.4728,35.5762,134090.0
2020-06-09 14:45:00,37.86,38.02,37.85,37.95,430759.0,35.5762,35.7265,35.5668,35.6608,430759.0
2020-06-09 14:50:00,37.96,38.01,37.91,37.98,212635.0,35.6702,35.7171,35.6232,35.6889,212635.0
2020-06-09 14:55:00,37.98,38.03,37.81,37.88,211296.0,35.6889,35.7359,35.5292,35.595,211296.0
2020-06-09 15:00:00,37.88,37.99,37.84,37.91,168085.0,35.595,35.6983,35.5574,35.6232,168085.0
2020-06-09 15:05:00,37.91,38.04,37.87,38.02,111495.0,35.6232,35.7453,35.5856,35.7265,111495.0
2020-06-09 15:10:00,38.02,38.14,37.97,38.13,188931.0,35.7265,35.8393,35.6796,35.8299,188931.0
2020-06-09 15:15:00,38.13,38.17,38.08,38.14,142119.0,35.8299,35.8675,35.7829,35.8393,142119.0
2020-06-09 15:20:00,38.13,38.25,38.11,38.15,216830.0,35.8299,35.9427,35.8111,35.8487,216830.0
2020-06-09 15:25:00,38.16,38.21,38.12,38.12,226509.0,35.8581,35.9051,35.8205,35.8205,226509.0
2020-06-09 15:30:00,38.12,38.14,37.93,37.93,265297.0,35.8205,35.8393,35.642,35.642,265297.0
2020-06-09 15:35:00,37.94,38.1,37.91,38.06,252923.0,35.6514,35.8017,35.6232,35.7641,252923.0
2020-06-09 15:40:00,38.06,38.15,38.03,38.06,219311.0,35.7641,35.8487,35.7359,35.7641,219311.0
2020-06-09 15:45:00,38.07,38.12,38.01,38.08,247053.0,35.7735,35.8205,35.7171,35.7829,247053.0
2020-06-09 15:50:00,38.08,38.08,37.88,37.98,355181.0,35.7829,35.7829,35.595,35.6889,355181.0
2020-06-09 15:55:00,37.98,38.12,37.96,38.0,537211.0,35.6889,35.8205,35.6702,35.7077,537211.0
2020-06-10 09:30:00,36.04,36.69,35.67,36.19,1721586.0,33.866,34.4768,33.5183,34.0069,1721586.0
2020-06-10 09:35:00,36.19,36.25,35.92,35.94,885007.0,34.0069,34.0633,33.7532,33.772,885007.0
2020-06-10 09:40:00,35.94,35.96,35.45,35.73,1065686.0,33.772,33.7908,33.3116,33.5747,1065686.0
2020-06-10 09:45:00,35.73,36.24,35.62,36.22,747330.0,33.5747,34.0539,33.4713,34.0351,747330.0
2020-06-10 09:50:00,36.21,36.35,36.06,36.17,573516.0,34.0257,34.1573,33.8848,33.9881,573516.0
2020-06-10 09:55:00,36.17,36.38,35.91,36.38,536540.0,33.9881,34.1855,33.7438,34.1855,536540.0
2020-06-10 10:00:00,36.37,36.49,36.18,36.28,649405.0,34.1761,34.2888,33.9975,34.0915,649405.0
2020-06-10 10:05:00,36.29,36.39,35.7,35.73,772607.0,34.1009,34.1949,33.5465,33.5747,772607.0
2020-06-10 10:10:00,35.72,35.73,34.81,34.81,1130225.0,33.5653,33.5747,32.7102,32.7102,1130225.0
2020-06-10 10:15:00,34.82,35.49,34.76,35.26,837144.0,32.7196,33.3492,32.6632,33.133,837144.0
2020-06-10 10:20:00,35.26,35.39,34.96,35.18,686884.0,33.133,33.2552,32.8511,33.0579,686884.0
2020-06-10 10:25:00,35.18,35.36,35.07,35.24,969208.0,33.0579,33.227,32.9545,33.1142,969208.0
2020-06-10 10:30:00,35.24,35.82,35.23,35.81,624932.0,33.1142,33.6592,33.1048,33.6498,624932.0
2020-06-10 10:35:00,35.81,35.96,35.64,35.95,628154.0,33.6498,33.7908,33.4901,33.7814,628154.0
2020-06-10 10:40:00,35.96,36.12,35.82,35.94,460560.0,33.7908,33.9411,33.6592,33.772,460560.0
2020-06-10 10:45:00,35.95,36.18,35.95,36.18,297890.0,33.7814,33.9975,33.7814,33.9975,297890.0
2020-06-10 10:50:00,36.18,36.37,36.13,36.16,484187.0,33.9975,34.1761,33.9505,33.9787,484187.0
2020-06-10 10:55:00,36.17,36.52,36.15,36.42,467130.0,33.9881,34.317,33.9693,34.2231,467130.0
2020-06-10 11:00:00,36.42,36.63,36.29,36.49,414260.0,34.2231,34.4204,34.1009,34.2888,414260.0
2020-06-10 11:05:00,36.5,36.83,36.49,36.64,448080.0,34.2982,34.6083,34.2888,34.4298,448080.0
2020-06-10 11:10:00,36.65,36.85,36.51,36.82,477134.0,34.4392,34.6271,34.3076,34.5989,477134.0
2020-06-10 11:15:00,36.83,36.98,36.77,36.84,508910.0,34.6083,34.7493,34.5519,34.6177,508910.0
2020-06-10 11:20:00,36.85,37.03,36.84,36.94,324996.0,34.6271,34.7963,34.6177,34.7117,324996.0
2020-06-10 11:25:00,36.94,36.99,36.79,36.81,439594.0,34.7117,34.7587,34.5707,34.5895,439594.0
2020-06-10 11:30:00,36.82,37.16,36.81,36.93,522143.0,34.5989,34.9184,34.5895,34.7023,522143.0
2020-06-10 11:35:00,36.94,36.96,36.77,36.85,343987.0,34.7117,34.7305,34.5519,34.6271,343987.0
2020-06-10 11:40:00,36.85,37.23,36.81,37.11,443673.0,34.6271,34.9842,34.5895,34.8714,443673.0
2020-06-10 11:45:00,37.11,37.27,36.97,37.27,264073.0,34.8714,35.0218,34.7399,35.0218,264073.0
2020-06-10 11:50:00,37.27,37.49,37.16,37.47,433836.0,35.0218,35.2285,34.9184,35.2097,433836.0
2020-06-10 11:55:00,37.48,37.61,37.3,37.59,381970.0,35.2191,35.3413,35.05,35.3225,381970.0
2020-06-10 12:00:00,37.58,37.63,37.43,37.54,330874.0,35.3131,35.3601,35.1721,35.2755,330874.0
2020-06-10 12:05:00,37.54,37.54,37.24,37.39,393860.0,35.2755,35.2755,34.9936,35.1345,393860.0
2020-06-10 12:10:00,37.41,37.43,37.13,37.2,240424.0,35.1533,35.1721,34.8902,34.956,240424.0
2020-06-10 12:15:00,37.2,37.33,37.01,37.31,342976.0,34.956,35.0782,34.7775,35.0594,342976.0
2020-06-10 12:20:00,37.31,37.33,37.1,37.29,149776.0,35.0594,35.0782,34.862,35.0406,149776.0
2020-06-10 12:25:00,37.3,37.37,37.06,37.07,122449.0,35.05,35.1157,34.8244,34.8338,122449.0
2020-06-10 12:30:00,37.08,37.22,36.9,37.03,488057.0,34.8432,34.9748,34.6741,34.7963,488057.0
2020-06-10 12:35:00,37.03,37.06,36.77,36.98,371321.0,34.7963,34.8244,34.5519,34.7493,371321.0
2020-06-10 12:40:00,36.98,37.23,36.9,37.2,192374.0,34.7493,34.9842,34.6741,34.956,192374.0
2020-06-10 12:45:00,37.21,37.24,37.09,37.14,221403.0,34.9654,34.9936,34.8526,34.8996,221403.0
2020-06-10 12:50:00,37.14,37.26,37.02,37.09,237017.0,34.8996,35.0124,34.7869,34.8526,237017.0
2020-06-10 12:55:00,37.09,37.22,37.09,37.2,155822.0,34.8526,34.9748,34.8526,34.956,155822.0
2020-06-10 13:00:00,37.2,37.2,36.92,36.98,223150.0,34.956,34.956,34.6929,34.7493,223150.0
2020-06-10 13:05:00,36.98,37.12,36.93,37.11,183655.0,34.7493,34.8808,34.7023,34.8714,183655.0
2020-06-10 13:10:00,37.1,37.28,37.06,37.24,220674.0,34.862,35.0312,34.8244,34.9936,220674.0
2020-06-10 13:15:00,37.24,37.48,37.24,37.44,225331.0,34.9936,35.2191,34.9936,35.1815,225331.0
2020-06-10 13:20:00,37.44,37.45,37.31,37.4,230319.0,35.1815,35.1909,35.0594,35.1439,230319.0
2020-06-10 13:25:00,37.39,37.4,37.19,37.22,127741.0,35.1345,35.1439,34.9466,34.9748,127741.0
2020-06-10 13:30:00,37.21,37.31,37.2,37.29,101462.0,34.9654,35.0594,34.956,35.0406,101462.0
2020-06-10 13:35:00,37.29,37.39,37.22,37.32,118400.0,35.0406,35.1345,34.9748,35.0688,118400.0
2020-06-10 13:40:00,37.33,37.39,37.26,37.36,125796.0,35.0782,35.1345,35.0124,35.1063,125796.0
2020-06-10 13:45:00,37.35,37.41,37.32,37.41,160706.0,35.097,35.1533,35.0688,35.1533,160706.0
2020-06-10 13:50:00,37.4,37.63,37.38,37.58,177386.0,35.1439,35.3601,35.1251,35.3131,177386.0
2020-06-10 13:55:00,37.58,37.62,37.46,37.61,217981.0,35.3131,35.3507,35.2003,35.3413,217981.0
2020-06-10 14:00:00,37.57,37.97,37.25,37.92,402520.0,35.3037,35.6796,35.003,35.6326,402520.0
2020-06-10 14:05:00,37.94,38.18,37.57,37.58,547178.0,35.6514,35.8769,35.3037,35.3131,547178.0
2020-06-10 14:10:00,37.59,37.86,37.59,37.78,436675.0,35.3225,35.5762,35.3225,35.501,436675.0
2020-06-10 14:15:00,37.79,38.2,37.78,38.07,418976.0,35.5104,35.8957,35.501,35.7735,418976.0
2020-06-10 14:20:00,38.09,38.12,37.74,37.8,424337.0,35.7923,35.8205,35.4634,35.5198,424337.0
2020-06-10 14:25:00,37.79,38.06,37.77,38.04,240526.0,35.5104,35.7641,35.4916,35.7453,240526.0
2020-06-10 14:30:00,38.05,38.07,37.66,37.72,215151.0,35.7547,35.7735,35.3883,35.4446,215151.0
2020-06-10 14:35:00,37.69,37.78,37.31,37.38,320904.0,35.4164,35.501,35.0594,35.1251,320904.0
2020-06-10 14:40:00,37.36,37.44,36.84,37.43,494350.0,35.1063,35.1815,34.6177,35.1721,494350.0
2020-06-10 14:45:00,37.43,37.49,37.23,37.3,394941.0,35.1721,35.2285,34.9842,35.05,394941.0
2020-06-10 14:50:00,37.31,37.42,36.97,37.03,378787.0,35.0594,35.1627,34.7399,34.7963,378787.0
2020-06-10 14:55:00,37.03,37.29,36.88,37.25,273234.0,34.7963,35.0406,34.6553,35.003,273234.0
2020-06-10 15:00:00,37.24,37.26,37.02,37.03,157835.0,34.9936,35.0124,34.7869,34.7963,157835.0
2020-06-10 15:05:00,37.05,37.38,37.04,37.32,254792.0,34.815,35.1251,34.8057,35.0688,254792.0
2020-06-10 15:10:00,37.32,37.49,37.19,37.47,206671.0,35.0688,35.2285,34.9466,35.2097,206671.0
2020-06-10 15:15:00,37.45,37.49,37.25,37.4,184183.0,35.1909,35.2285,35.003,35.1439,184183.0
2020-06-10 15:20:00,37.39,37.4,37.26,37.27,125480.0,35.1345,35.1439,35.0124,35.0218,125480.0
2020-06-10 15:25:00,37.27,37.5,37.12,37.5,254063.0,35.0218,35.2379,34.8808,35.2379,254063.0
2020-06-10 15:30:00,37.5,37.65,37.44,37.64,331567.0,35.2379,35.3789,35.1815,35.3695,331567.0
2020-06-10 15:35:00,37.63,37.63,37.37,37.55,240958.0,35.3601,35.3601,35.1157,35.2849,240958.0
2020-06-10 15:40:00,37.54,37.54,37.34,37.38,267096.0,35.2755,35.2755,35.0876,35.1251,267096.0
2020-06-10 15:45:00,37.38,37.41,37.15,37.32,366541.0,35.1251,35.1533,34.909,35.0688,366541.0
2020-06-10 15:50:00,37.3,37.37,37.24,37.28,522497.0,35.05,35.1157,34.9936,35.0312,522497.0
2020-06-10 15:55:00,37.29,37.32,37.11,37.12,795107.0,35.0406,35.0688,34.8714,34.8808,795107.0
2020-06-11 09:30:00,32.94,33.83,32.5,33.8,2385443.0,30.953,31.7893,30.5395,31.7611,2385443.0
2020-06-11 09:35:00,33.8,34.48,33.53,33.99,1142138.0,31.7611,32.4001,31.5074,31.9396,1142138.0
2020-06-11 09:40:00,33.99,34.44,33.81,34.43,761560.0,31.9396,32.3625,31.7705,32.3531,761560.0
2020-06-11 09:45:00,34.44,35.09,34.41,34.57,850994.0,32.3625,32.9733,32.3343,32.4846,850994.0
2020-06-11 09:50:00,34.57,34.87,34.2,34.87,533540.0,32.4846,32.7666,32.137,32.7666,533540.0
2020-06-11 09:55:00,34.85,35.04,34.7,34.75,484175.0,32.7478,32.9263,32.6068,32.6538,484175.0
2020-06-11 10:00:00,34.75,34.98,34.45,34.47,515894.0,32.6538,32.8699,32.3719,32.3907,515894.0
2020-06-11 10:05:00,34.48,34.82,34.42,34.71,421934.0,32.4001,32.7196,32.3437,32.6162,421934.0
2020-06-11 10:10:00,34.71,35.17,34.65,34.91,354243.0,32.6162,33.0485,32.5598,32.8041,354243.0
2020-06-11 10:15:00,34.9,35.11,34.82,34.96,315439.0,32.7947,32.9921,32.7196,32.8511,315439.0
2020-06-11 10:20:00,34.96,35.1,34.9,34.93,275419.0,32.8511,32.9827,32.7947,32.8229,275419.0
2020-06-11 10:25:00,34.92,34.92,34.71,34.75,302804.0,32.8135,32.8135,32.6162,32.6538,302804.0
2020-06-11 10:30:00,34.75,35.07,34.69,34.85,365131.0,32.6538,32.9545,32.5974,32.7478,365131.0
2020-06-11 10:35:00,34.83,34.85,34.62,34.75,238163.0,32.729,32.7478,32.5316,32.6538,238163.0
2020-06-11 10:40:00,34.75,34.92,34.64,34.67,205822.0,32.6538,32.8135,32.5504,32.5786,205822.0
2020-06-11 10:45:00,34.69,34.69,34.38,34.47,351591.0,32.5974,32.5974,32.3061,32.3907,351591.0
2020-06-11 10:50:00,34.46,34.67,34.4,34.55,267008.0,32.3813,32.5786,32.3249,32.4659,267008.0
2020-06-11 10:55:00,34.54,34.57,34.28,34.29,237285.0,32.4565,32.4846,32.2121,32.2215,237285.0
2020-06-11 11:00:00,34.29,34.3,33.96,34.12,432997.0,32.2215,32.2309,31.9114,32.0618,432997.0
2020-06-11 11:05:00,34.12,34.2,34.02,34.02,300489.0,32.0618,32.137,31.9678,31.9678,300489.0
2020-06-11 11:10:00,34.03,34.06,33.87,33.96,261648.0,31.9772,32.0054,31.8269,31.9114,261648.0
2020-06-11 11:15:00,33.98,34.35,33.97,34.26,197645.0,31.9302,32.2779,31.9208,32.1933,197645.0
2020-06-11 11:20:00,34.25,34.37,34.17,34.24,185328.0,32.184,32.2967,32.1088,32.1746,185328.0
2020-06-11 11:25:00,34.24,34.29,33.85,33.89,220250.0,32.1746,32.2215,31.8081,31.8457,220250.0
2020-06-11 11:30:00,33.9,34.09,33.78,33.8,204251.0,31.8551,32.0336,31.7423,31.7611,204251.0
2020-06-11 11:35:00,33.8,34.05,33.76,33.8,222495.0,31.7611,31.996,31.7235,31.7611,222495.0
2020-06-11 11:40:00,33.79,33.85,33.68,33.82,205217.0,31.7517,31.8081,31.6483,31.7799,205217.0
2020-06-11 11:45:00,33.81,33.83,33.61,33.8,222420.0,31.7705,31.7893,31.5826,31.7611,222420.0
2020-06-11 11:50:00,33.79,33.8,33.62,33.66,251198.0,31.7517,31.7611,31.592,31.6295,251198.0
2020-06-11 11:55:00,33.66,33.87,33.64,33.84,218979.0,31.6295,31.8269,31.6107,31.7987,218979.0
2020-06-11 12:00:00,33.83,33.84,33.6,33.61,172250.0,31.7893,31.7987,31.5732,31.5826,172250.0
2020-06-11 12:05:00,33.62,33.66,33.57,33.61,150698.0,31.592,31.6295,31.545,31.5826,150698.0
2020-06-11 12:10:00,33.61,33.63,33.43,33.45,218175.0,31.5826,31.6014,31.4134,31.4322,218175.0
2020-06-11 12:15:00,33.45,33.47,33.35,33.46,305610.0,31.4322,31.451,31.3382,31.4416,305610.0
2020-06-11 12:20:00,33.46,33.69,33.44,33.63,183069.0,31.4416,31.6577,31.4228,31.6014,183069.0
2020-06-11 12:25:00,33.61,33.61,33.43,33.53,197027.0,31.5826,31.5826,31.4134,31.5074,197027.0
2020-06-11 12:30:00,33.52,33.82,33.5,33.59,200283.0,31.498,31.7799,31.4792,31.5638,200283.0
2020-06-11 12:35:00,33.59,33.75,33.55,33.68,137700.0,31.5638,31.7141,31.5262,31.6483,137700.0
2020-06-11 12:40:00,33.68,33.71,33.55,33.68,177294.0,31.6483,31.6765,31.5262,31.6483,177294.0
2020-06-11 12:45:00,33.67,33.71,33.54,33.61,155991.0,31.6389,31.6765,31.5168,31.5826,155991.0
2020-06-11 12:50:00,33.59,33.63,33.45,33.46,148929.0,31.5638,31.6014,31.4322,31.4416,148929.0
2020-06-11 12:55:00,33.47,33.58,33.44,33.52,194263.0,31.451,31.5544,31.4228,31.498,194263.0
2020-06-11 13:00:00,33.52,33.87,33.49,33.82,178331.0,31.498,31.8269,31.4698,31.7799,178331.0
2020-06-11 13:05:00,33.82,33.93,33.67,33.93,150490.0,31.7799,31.8833,31.6389,31.8833,150490.0
2020-06-11 13:10:00,33.93,34.02,33.85,34.02,166579.0,31.8833,31.9678,31.8081,31.9678,166579.0
2020-06-11 13:15:00,34.01,34.12,33.95,33.97,189153.0,31.9584,32.0618,31.902,31.9208,189153.0
2020-06-11 13:20:00,33.97,34.15,33.97,34.1,181685.0,31.9208,32.09,31.9208,32.043,181685.0
2020-06-11 13:25:00,34.09,34.13,33.82,33.87,176135.0,32.0336,32.0712,31.7799,31.8269,176135.0
2020-06-11 13:30:00,33.87,33.99,33.79,33.92,126852.0,31.8269,31.9396,31.7517,31.8739,126852.0
2020-06-11 13:35:00,33.92,33.95,33.81,33.82,107897.0,31.8739,31.902,31.7705,31.7799,107897.0
2020-06-11 13:40:00,33.83,33.86,33.76,33.77,99300.0,31.7893,31.8175,31.7235,31.7329,99300.0
2020-06-11 13:45:00,33.76,33.86,33.71,33.83,88109.0,31.7235,31.8175,31.6765,31.7893,88109.0
2020-06-11 13:50:00,33.83,33.98,33.8,33.98,118814.0,31.7893,31.9302,31.7611,31.9302,118814.0
2020-06-11 13:55:00,33.98,34.03,33.91,34.01,157828.0,31.9302,31.9772,31.8645,31.9584,157828.0
2020-06-11 14:00:00,33.98,34.04,33.78,33.84,119611.0,31.9302,31.9866,31.7423,31.7987,119611.0
2020-06-11 14:05:00,33.84,33.94,33.76,33.78,98155.0,31.7987,31.8927,31.7235,31.7423,98155.0
2020-06-11 14:10:00,33.76,33.84,33.68,33.7,106065.0,31.7235,31.7987,31.6483,31.6671,106065.0
2020-06-11 14:15:00,33.72,33.86,33.7,33.76,108238.0,31.6859,31.8175,31.6671,31.7235,108238.0
2020-06-11 14:20:00,33.75,33.88,33.71,33.84,113091.0,31.7141,31.8363,31.6765,31.7987,113091.0
2020-06-11 14:25:00,33.84,33.88,33.75,33.79,112463.0,31.7987,31.8363,31.7141,31.7517,112463.0
2020-06-11 14:30:00,33.8,33.84,33.58,33.62,147108.0,31.7611,31.7987,31.5544,31.592,147108.0
2020-06-11 14:35:00,33.62,33.67,33.47,33.53,158896.0,31.592,31.6389,31.451,31.5074,158896.0
2020-06-11 14:40:00,33.52,33.6,33.38,33.44,250661.0,31.498,31.5732,31.3664,31.4228,250661.0
2020-06-11 14:45:00,33.44,33.51,33.3,33.31,271044.0,31.4228,31.4886,31.2913,31.3007,271044.0
2020-06-11 14:50:00,33.31,33.36,33.03,33.04,365023.0,31.3007,31.3476,31.0375,31.0469,365023.0
2020-06-11 14:55:00,33.05,33.15,33.0,33.08,409398.0,31.0563,31.1503,31.0094,31.0845,409398.0
2020-06-11 15:00:00,33.08,33.1,33.0,33.03,244379.0,31.0845,31.1033,31.0094,31.0375,244379.0
2020-06-11 15:05:00,33.03,33.13,33.0,33.08,289536.0,31.0375,31.1315,31.0094,31.0845,289536.0
2020-06-11 15:10:00,33.08,33.1,33.0,33.02,432960.0,31.0845,31.1033,31.0094,31.0281,432960.0
2020-06-11 15:15:00,33.01,33.1,33.0,33.05,294575.0,31.0188,31.1033,31.0094,31.0563,294575.0
2020-06-11 15:20:00,33.06,33.07,32.91,32.91,233555.0,31.0657,31.0751,30.9248,30.9248,233555.0
2020-06-11 15:25:00,32.91,32.92,32.75,32.87,354015.0,30.9248,30.9342,30.7744,30.8872,354015.0
2020-06-11 15:30:00,32.86,32.88,32.7,32.7,335243.0,30.8778,30.8966,30.7275,30.7275,335243.0
2020-06-11 15:35:00,32.71,32.81,32.65,32.78,282508.0,30.7368,30.8308,30.6805,30.8026,282508.0
2020-06-11 15:40:00,32.78,33.11,32.76,33.09,413008.0,30.8026,31.1127,30.7838,31.0939,413008.0
2020-06-11 15:45:00,33.09,33.1,33.0,33.02,349560.0,31.0939,31.1033,31.0094,31.0281,349560.0
2020-06-11 15:50:00,33.02,33.04,32.81,32.86,485088.0,31.0281,31.0469,30.8308,30.8778,485088.0
2020-06-11 15:55:00,32.86,32.91,32.77,32.83,894089.0,30.8778,30.9248,30.7932,30.8496,894089.0
2020-06-12 09:30:00,36.06,36.21,35.6,35.78,1432235.0,33.8848,34.0257,33.4525,33.6217,1432235.0
2020-06-12 09:35:00,35.77,36.74,35.68,36.68,1007540.0,33.6123,34.5237,33.5277,34.4674,1007540.0
2020-06-12 09:40:00,36.69,36.99,36.52,36.57,858518.0,34.4768,34.7587,34.317,34.364,858518.0
2020-06-12 09:45:00,36.57,36.57,35.81,35.82,727999.0,34.364,34.364,33.6498,33.6592,727999.0
2020-06-12 09:50:00,35.82,36.33,35.81,36.01,583526.0,33.6592,34.1385,33.6498,33.8378,583526.0
2020-06-12 09:55:00,36.01,36.37,36.0,36.25,371743.0,33.8378,34.1761,33.8284,34.0633,371743.0
2020-06-12 10:00:00,36.25,36.61,36.17,36.4,504649.0,34.0633,34.4016,33.9881,34.2043,504649.0
2020-06-12 10:05:00,36.39,36.68,36.37,36.57,330172.0,34.1949,34.4674,34.1761,34.364,330172.0
2020-06-12 10:10:00,36.56,36.64,36.12,36.14,518779.0,34.3546,34.4298,33.9411,33.9599,518779.0
2020-06-12 10:15:00,36.15,36.33,36.12,36.16,397475.0,33.9693,34.1385,33.9411,33.9787,397475.0
2020-06-12 10:20:00,36.16,36.45,36.15,36.26,289329.0,33.9787,34.2512,33.9693,34.0727,289329.0
2020-06-12 10:25:00,36.26,36.26,35.8,35.8,481553.0,34.0727,34.0727,33.6405,33.6405,481553.0
2020-06-12 10:30:00,35.8,35.99,35.68,35.74,393092.0,33.6405,33.819,33.5277,33.5841,393092.0
2020-06-12 10:35:00,35.74,35.76,35.3,35.38,336087.0,33.5841,33.6029,33.1706,33.2458,336087.0
2020-06-12 10:40:00,35.37,35.69,35.36,35.56,321191.0,33.2364,33.5371,33.227,33.4149,321191.0
2020-06-12 10:45:00,35.55,35.79,35.44,35.65,284278.0,33.4055,33.6311,33.3022,33.4995,284278.0
2020-06-12 10:50:00,35.64,35.65,35.26,35.41,231356.0,33.4901,33.4995,33.133,33.274,231356.0
2020-06-12 10:55:00,35.41,35.49,35.0,35.02,516849.0,33.274,33.3492,32.8887,32.9075,516849.0
2020-06-12 11:00:00,35.01,35.16,34.51,34.52,473595.0,32.8981,33.0391,32.4283,32.4377,473595.0
2020-06-12 11:05:00,34.53,35.31,34.53,35.21,627540.0,32.4471,33.18,32.4471,33.086,627540.0
2020-06-12 11:10:00,35.21,35.27,34.81,34.81,400506.0,33.086,33.1424,32.7102,32.7102,400506.0
2020-06-12 11:15:00,34.82,35.01,34.6,34.62,380755.0,32.7196,32.8981,32.5128,32.5316,380755.0
2020-06-12 11:20:00,34.62,34.96,34.31,34.37,375452.0,32.5316,32.8511,32.2403,32.2967,375452.0
2020-06-12 11:25:00,34.39,34.89,34.38,34.72,463051.0,32.3155,32.7853,32.3061,32.6256,463051.0
2020-06-12 11:30:00,34.73,35.07,34.6,35.04,263019.0,32.635,32.9545,32.5128,32.9263,263019.0
2020-06-12 11:35:00,35.05,35.2,34.91,35.09,358991.0,32.9357,33.0766,32.8041,32.9733,358991.0
2020-06-12 11:40:00,35.1,35.1,34.85,34.92,144172.0,32.9827,32.9827,32.7478,32.8135,144172.0
2020-06-12 11:45:00,34.91,35.2,34.9,35.17,136257.0,32.8041,33.0766,32.7947,33.0485,136257.0
2020-06-12 11:50:00,35.17,35.22,35.06,35.22,131929.0,33.0485,33.0954,32.9451,33.0954,131929.0
2020-06-12 11:55:00,35.22,35.5,35.21,35.5,320896.0,33.0954,33.3585,33.086,33.3585,320896.0
2020-06-12 12:00:00,35.5,35.5,35.25,35.36,232713.0,33.3585,33.3585,33.1236,33.227,232713.0
2020-06-12 12:05:00,35.38,35.46,35.29,35.3,211256.0,33.2458,33.321,33.1612,33.1706,211256.0
2020-06-12 12:10:00,35.3,35.37,35.12,35.35,180747.0,33.1706,33.2364,33.0015,33.2176,180747.0
2020-06-12 12:15:00,35.35,35.46,35.25,35.45,193464.0,33.2176,33.321,33.1236,33.3116,193464.0
2020-06-12 12:20:00,35.46,35.47,35.21,35.25,159014.0,33.321,33.3304,33.086,33.1236,159014.0
2020-06-12 12:25:00,35.26,35.41,35.12,35.28,102704.0,33.133,33.274,33.0015,33.1518,102704.0
2020-06-12 12:30:00,35.27,35.38,35.1,35.21,150841.0,33.1424,33.2458,32.9827,33.086,150841.0
2020-06-12 12:35:00,35.2,35.39,35.19,35.38,75620.0,33.0766,33.2552,33.0672,33.2458,75620.0
2020-06-12 12:40:00,35.37,35.44,35.3,35.36,217071.0,33.2364,33.3022,33.1706,33.227,217071.0
2020-06-12 12:45:00,35.36,35.39,35.19,35.33,150129.0,33.227,33.2552,33.0672,33.1988,150129.0
2020-06-12 12:50:00,35.34,35.48,35.31,35.42,113118.0,33.2082,33.3398,33.18,33.2834,113118.0
2020-06-12 12:55:00,35.42,35.53,35.38,35.49,129657.0,33.2834,33.3867,33.2458,33.3492,129657.0
2020-06-12 13:00:00,35.49,35.52,35.29,35.29,123629.0,33.3492,33.3773,33.1612,33.1612,123629.0
2020-06-12 13:05:00,35.3,35.42,35.29,35.38,117207.0,33.1706,33.2834,33.1612,33.2458,117207.0
2020-06-12 13:10:00,35.36,35.44,35.3,35.39,85311.0,33.227,33.3022,33.1706,33.2552,85311.0
2020-06-12 13:15:00,35.39,35.39,35.25,35.34,107891.0,33.2552,33.2552,33.1236,33.2082,107891.0
2020-06-12 13:20:00,35.34,35.43,35.21,35.23,117567.0,33.2082,33.2928,33.086,33.1048,117567.0
2020-06-12 13:25:00,35.21,35.35,35.21,35.29,115922.0,33.086,33.2176,33.086,33.1612,115922.0
2020-06-12 13:30:00,35.29,35.34,35.1,35.14,134602.0,33.1612,33.2082,32.9827,33.0203,134602.0
2020-06-12 13:35:00,35.14,35.21,34.91,34.97,163284.0,33.0203,33.086,32.8041,32.8605,163284.0
2020-06-12 13:40:00,34.96,35.11,34.86,34.95,190935.0,32.8511,32.9921,32.7572,32.8417,190935.0
2020-06-12 13:45:00,34.95,34.97,34.73,34.79,130108.0,32.8417,32.8605,32.635,32.6914,130108.0
2020-06-12 13:50:00,34.79,34.92,34.62,34.89,206295.0,32.6914,32.8135,32.5316,32.7853,206295.0
2020-06-12 13:55:00,34.89,35.07,34.75,34.79,178476.0,32.7853,32.9545,32.6538,32.6914,178476.0
2020-06-12 14:00:00,34.79,35.11,34.76,35.04,144214.0,32.6914,32.9921,32.6632,32.9263,144214.0
2020-06-12 14:05:00,35.03,35.05,34.91,34.99,143035.0,32.9169,32.9357,32.8041,32.8793,143035.0
2020-06-12 14:10:00,34.99,35.3,34.98,35.16,138541.0,32.8793,33.1706,32.8699,33.0391,138541.0
2020-06-12 14:15:00,35.17,35.28,35.06,35.17,90107.0,33.0485,33.1518,32.9451,33.0485,90107.0
2020-06-12 14:20:00,35.17,35.29,35.08,35.22,114523.0,33.0485,33.1612,32.9639,33.0954,114523.0
2020-06-12 14:25:00,35.22,35.33,35.22,35.33,80907.0,33.0954,33.1988,33.0954,33.1988,80907.0
2020-06-12 14:30:00,35.33,35.55,35.32,35.44,217540.0,33.1988,33.4055,33.1894,33.3022,217540.0
2020-06-12 14:35:00,35.45,35.55,35.37,35.4,91592.0,33.3116,33.4055,33.2364,33.2646,91592.0
2020-06-12 14:40:00,35.41,35.48,35.26,35.41,180256.0,33.274,33.3398,33.133,33.274,180256.0
2020-06-12 14:45:00,35.42,35.56,35.35,35.41,211407.0,33.2834,33.4149,33.2176,33.274,211407.0
2020-06-12 14:50:00,35.4,35.6,35.4,35.59,71219.0,33.2646,33.4525,33.2646,33.4431,71219.0
2020-06-12 14:55:00,35.59,35.61,35.43,35.54,203073.0,33.4431,33.4619,33.2928,33.3961,203073.0
2020-06-12 15:00:00,35.56,35.78,35.56,35.71,196672.0,33.4149,33.6217,33.4149,33.5559,196672.0
2020-06-12 15:05:00,35.72,35.86,35.68,35.74,225087.0,33.5653,33.6968,33.5277,33.5841,225087.0
2020-06-12 15:10:00,35.74,35.94,35.72,35.86,245770.0,33.5841,33.772,33.5653,33.6968,245770.0
2020-06-12 15:15:00,35.87,35.88,35.53,35.76,369094.0,33.7062,33.7156,33.3867,33.6029,369094.0
2020-06-12 15:20:00,35.75,35.75,35.43,35.43,237366.0,33.5935,33.5935,33.2928,33.2928,237366.0
2020-06-12 15:25:00,35.44,35.65,35.44,35.62,193762.0,33.3022,33.4995,33.3022,33.4713,193762.0
2020-06-12 15:30:00,35.62,35.67,35.43,35.5,266668.0,33.4713,33.5183,33.2928,33.3585,266668.0
2020-06-12 15:35:00,35.51,35.6,35.45,35.49,230186.0,33.3679,33.4525,33.3116,33.3492,230186.0
2020-06-12 15:40:00,35.5,35.59,35.49,35.55,256772.0,33.3585,33.4431,33.3492,33.4055,256772.0
2020-06-12 15:45:00,35.55,35.7,35.54,35.67,281031.0,33.4055,33.5465,33.3961,33.5183,281031.0
2020-06-12 15:50:00,35.67,35.78,35.65,35.73,420145.0,33.5183,33.6217,33.4995,33.5747,420145.0
2020-06-12 15:55:00,35.72,35.9,35.72,35.87,723096.0,33.5653,33.7344,33.5653,33.7062,723096.0
2020-06-15 09:30:00,33.8,34.5,33.61,33.86,1128207.0,31.7611,32.4189,31.5826,31.8175,1128207.0
2020-06-15 09:35:00,33.88,34.52,33.81,34.33,538779.0,31.8363,32.4377,31.7705,32.2591,538779.0
2020-06-15 09:40:00,34.35,34.77,34.17,34.58,338539.0,32.2779,32.6726,32.1088,32.494,338539.0
2020-06-15 09:45:00,34.58,34.81,34.51,34.64,360268.0,32.494,32.7102,32.4283,32.5504,360268.0
2020-06-15 09:50:00,34.63,34.9,34.57,34.74,503257.0,32.541,32.7947,32.4846,32.6444,503257.0
2020-06-15 09:55:00,34.74,34.83,34.3,34.45,433998.0,32.6444,32.729,32.2309,32.3719,433998.0
2020-06-15 10:00:00,34.45,34.75,34.32,34.58,344820.0,32.3719,32.6538,32.2497,32.494,344820.0
2020-06-15 10:05:00,34.59,35.0,34.58,34.91,431377.0,32.5034,32.8887,32.494,32.8041,431377.0
2020-06-15 10:10:00,34.94,35.0,34.66,34.96,376138.0,32.8323,32.8887,32.5692,32.8511,376138.0
2020-06-15 10:15:00,34.95,35.0,34.7,34.94,346052.0,32.8417,32.8887,32.6068,32.8323,346052.0
2020-06-15 10:20:00,34.95,34.96,34.62,34.64,206141.0,32.8417,32.8511,32.5316,32.5504,206141.0
2020-06-15 10:25:00,34.63,34.75,34.6,34.64,168635.0,32.541,32.6538,32.5128,32.5504,168635.0
2020-06-15 10:30:00,34.63,34.83,34.55,34.73,244355.0,32.541,32.729,32.4659,32.635,244355.0
2020-06-15 10:35:00,34.73,34.9,34.65,34.7,264267.0,32.635,32.7947,32.5598,32.6068,264267.0
2020-06-15 10:40:00,34.69,34.91,34.63,34.82,223891.0,32.5974,32.8041,32.541,32.7196,223891.0
2020-06-15 10:45:00,34.83,35.18,34.79,35.17,382403.0,32.729,33.0579,32.6914,33.0485,382403.0
2020-06-15 10:50:00,35.16,35.33,35.11,35.22,246166.0,33.0391,33.1988,32.9921,33.0954,246166.0
2020-06-15 10:55:00,35.22,35.29,35.1,35.28,195907.0,33.0954,33.1612,32.9827,33.1518,195907.0
2020-06-15 11:00:00,35.29,35.53,35.27,35.46,290446.0,33.1612,33.3867,33.1424,33.321,290446.0
2020-06-15 11:05:00,35.48,35.68,35.35,35.56,215201.0,33.3398,33.5277,33.2176,33.4149,215201.0
2020-06-15 11:10:00,35.59,35.61,35.36,35.51,194824.0,33.4431,33.4619,33.227,33.3679,194824.0
2020-06-15 11:15:00,35.49,35.49,35.23,35.45,154700.0,33.3492,33.3492,33.1048,33.3116,154700.0
2020-06-15 11:20:00,35.45,35.52,35.22,35.45,141649.0,33.3116,33.3773,33.0954,33.3116,141649.0
2020-06-15 11:25:00,35.46,35.49,35.27,35.32,147989.0,33.321,33.3492,33.1424,33.1894,147989.0
2020-06-15 11:30:00,35.3,35.36,35.08,35.12,150538.0,33.1706,33.227,32.9639,33.0015,150538.0
2020-06-15 11:35:00,35.11,35.35,35.11,35.3,143450.0,32.9921,33.2176,32.9921,33.1706,143450.0
2020-06-15 11:40:00,35.32,35.45,35.1,35.1,176804.0,33.1894,33.3116,32.9827,32.9827,176804.0
2020-06-15 11:45:00,35.1,35.26,35.1,35.25,119017.0,32.9827,33.133,32.9827,33.1236,119017.0
2020-06-15 11:50:00,35.25,35.41,35.23,35.32,140801.0,33.1236,33.274,33.1048,33.1894,140801.0
2020-06-15 11:55:00,35.32,35.56,35.32,35.45,166515.0,33.1894,33.4149,33.1894,33.3116,166515.0
2020-06-15 12:00:00,35.44,35.77,35.41,35.7,250171.0,33.3022,33.6123,33.274,33.5465,250171.0
2020-06-15 12:05:00,35.71,35.87,35.66,35.77,226221.0,33.5559,33.7062,33.5089,33.6123,226221.0
2020-06-15 12:10:00,35.77,35.87,35.68,35.84,156972.0,33.6123,33.7062,33.5277,33.678,156972.0
2020-06-15 12:15:00,35.84,36.03,35.82,35.93,253156.0,33.678,33.8566,33.6592,33.7626,253156.0
2020-06-15 12:20:00,35.92,36.15,35.87,36.14,170856.0,33.7532,33.9693,33.7062,33.9599,170856.0
2020-06-15 12:25:00,36.13,36.14,35.85,35.89,181039.0,33.9505,33.9599,33.6874,33.725,181039.0
2020-06-15 12:30:00,35.89,36.04,35.75,35.8,177258.0,33.725,33.866,33.5935,33.6405,177258.0
2020-06-15 12:35:00,35.8,36.1,35.8,36.08,148441.0,33.6405,33.9224,33.6405,33.9036,148441.0
2020-06-15 12:40:00,36.06,36.06,35.92,36.02,132610.0,33.8848,33.8848,33.7532,33.8472,132610.0
2020-06-15 12:45:00,36.01,36.21,35.92,36.14,198567.0,33.8378,34.0257,33.7532,33.9599,198567.0
2020-06-15 12:50:00,36.14,36.29,36.09,36.27,217173.0,33.9599,34.1009,33.913,34.0821,217173.0
2020-06-15 12:55:00,36.27,36.52,36.23,36.48,258890.0,34.0821,34.317,34.0445,34.2794,258890.0
2020-06-15 13:00:00,36.49,36.75,36.43,36.74,426126.0,34.2888,34.5331,34.2324,34.5237,426126.0
2020-06-15 13:05:00,36.73,36.82,36.61,36.81,282326.0,34.5144,34.5989,34.4016,34.5895,282326.0
2020-06-15 13:10:00,36.81,36.92,36.33,36.44,466343.0,34.5895,34.6929,34.1385,34.2418,466343.0
2020-06-15 13:15:00,36.42,36.68,36.38,36.48,349208.0,34.2231,34.4674,34.1855,34.2794,349208.0
2020-06-15 13:20:00,36.49,36.57,36.05,36.12,544512.0,34.2888,34.364,33.8754,33.9411,544512.0
2020-06-15 13:25:00,36.13,36.3,36.12,36.28,191849.0,33.9505,34.1103,33.9411,34.0915,191849.0
2020-06-15 13:30:00,36.28,36.28,35.87,35.96,244470.0,34.0915,34.0915,33.7062,33.7908,244470.0
2020-06-15 13:35:00,35.96,36.14,35.96,36.08,270881.0,33.7908,33.9599,33.7908,33.9036,270881.0
2020-06-15 13:40:00,36.1,36.22,35.9,36.02,224884.0,33.9224,34.0351,33.7344,33.8472,224884.0
2020-06-15 13:45:00,36.0,36.03,35.78,35.84,213238.0,33.8284,33.8566,33.6217,33.678,213238.0
2020-06-15 13:50:00,35.85,36.15,35.85,36.04,207041.0,33.6874,33.9693,33.6874,33.866,207041.0
2020-06-15 13:55:00,36.03,36.05,35.85,35.88,113214.0,33.8566,33.8754,33.6874,33.7156,113214.0
2020-06-15 14:00:00,35.9,36.6,35.9,36.43,359354.0,33.7344,34.3922,33.7344,34.2324,359354.0
2020-06-15 14:05:00,36.43,36.57,36.35,36.35,242511.0,34.2324,34.364,34.1573,34.1573,242511.0
2020-06-15 14:10:00,36.35,36.51,36.32,36.38,304014.0,34.1573,34.3076,34.1291,34.1855,304014.0
2020-06-15 14:15:00,36.37,36.63,36.37,36.51,269007.0,34.1761,34.4204,34.1761,34.3076,269007.0
2020-06-15 14:20:00,36.49,36.53,36.16,36.32,318047.0,34.2888,34.3264,33.9787,34.1291,318047.0
2020-06-15 14:25:00,36.32,36.38,36.24,36.34,155360.0,34.1291,34.1855,34.0539,34.1479,155360.0
2020-06-15 14:30:00,36.34,36.43,36.08,36.13,174304.0,34.1479,34.2324,33.9036,33.9505,174304.0
2020-06-15 14:35:00,36.13,36.28,36.13,36.16,226222.0,33.9505,34.0915,33.9505,33.9787,226222.0
2020-06-15 14:40:00,36.17,36.34,36.1,36.26,215413.0,33.9881,34.1479,33.9224,34.0727,215413.0
2020-06-15 14:45:00,36.27,36.39,36.21,36.36,114536.0,34.0821,34.1949,34.0257,34.1667,114536.0
2020-06-15 14:50:00,36.36,36.42,36.17,36.24,167855.0,34.1667,34.2231,33.9881,34.0539,167855.0
2020-06-15 14:55:00,36.23,36.38,36.17,36.27,119785.0,34.0445,34.1855,33.9881,34.0821,119785.0
2020-06-15 15:00:00,36.28,36.53,36.24,36.49,190533.0,34.0915,34.3264,34.0539,34.2888,190533.0
2020-06-15 15:05:00,36.49,36.5,36.38,36.44,159412.0,34.2888,34.2982,34.1855,34.2418,159412.0
2020-06-15 15:10:00,36.45,36.67,36.45,36.66,160398.0,34.2512,34.458,34.2512,34.4486,160398.0
2020-06-15 15:15:00,36.67,36.67,36.42,36.49,168575.0,34.458,34.458,34.2231,34.2888,168575.0
2020-06-15 15:20:00,36.5,36.51,36.37,36.47,211388.0,34.2982,34.3076,34.1761,34.27,211388.0
2020-06-15 15:25:00,36.48,36.55,36.28,36.32,226100.0,34.2794,34.3452,34.0915,34.1291,226100.0
2020-06-15 15:30:00,36.32,36.39,35.94,36.02,240068.0,34.1291,34.1949,33.772,33.8472,240068.0
2020-06-15 15:35:00,36.01,36.21,35.94,36.06,287056.0,33.8378,34.0257,33.772,33.8848,287056.0
2020-06-15 15:40:00,36.05,36.27,35.94,36.25,195844.0,33.8754,34.0821,33.772,34.0633,195844.0
2020-06-15 15:45:00,36.25,36.28,36.12,36.18,218963.0,34.0633,34.0915,33.9411,33.9975,218963.0
2020-06-15 15:50:00,36.16,36.35,36.05,36.31,264646.0,33.9787,34.1573,33.8754,34.1197,264646.0
2020-06-15 15:55:00,36.31,36.35,36.25,36.33,444388.0,34.1197,34.1573,34.0633,34.1385,444388.0
2020-06-16 09:30:00,38.51,38.63,37.8,37.81,1363992.0,36.187,36.2997,35.5198,35.5292,1363992.0
2020-06-16 09:35:00,37.86,38.06,37.64,37.69,773120.0,35.5762,35.7641,35.3695,35.4164,773120.0
2020-06-16 09:40:00,37.7,37.75,37.07,37.09,837433.0,35.4258,35.4728,34.8338,34.8526,837433.0
2020-06-16 09:45:00,37.09,37.4,36.97,36.98,739132.0,34.8526,35.1439,34.7399,34.7493,739132.0
2020-06-16 09:50:00,36.98,37.24,36.96,37.1,530319.0,34.7493,34.9936,34.7305,34.862,530319.0
2020-06-16 09:55:00,37.09,37.54,37.09,37.48,522430.0,34.8526,35.2755,34.8526,35.2191,522430.0
2020-06-16 10:00:00,37.5,37.76,37.4,37.65,487500.0,35.2379,35.4822,35.1439,35.3789,487500.0
2020-06-16 10:05:00,37.64,37.76,37.37,37.38,371852.0,35.3695,35.4822,35.1157,35.1251,371852.0
2020-06-16 10:10:00,37.39,37.56,37.29,37.31,248613.0,35.1345,35.2943,35.0406,35.0594,248613.0
2020-06-16 10:15:00,37.32,37.41,37.17,37.21,328230.0,35.0688,35.1533,34.9278,34.9654,328230.0
2020-06-16 10:20:00,37.21,37.42,36.97,37.33,453224.0,34.9654,35.1627,34.7399,35.0782,453224.0
2020-06-16 10:25:00,37.34,37.45,37.25,37.33,210862.0,35.0876,35.1909,35.003,35.0782,210862.0
2020-06-16 10:30:00,37.34,37.39,36.86,36.92,336679.0,35.0876,35.1345,34.6365,34.6929,336679.0
2020-06-16 10:35:00,36.92,37.09,36.77,36.79,368944.0,34.6929,34.8526,34.5519,34.5707,368944.0
2020-06-16 10:40:00,36.79,36.94,36.64,36.84,411018.0,34.5707,34.7117,34.4298,34.6177,411018.0
2020-06-16 10:45:00,36.85,37.1,36.64,37.04,263052.0,34.6271,34.862,34.4298,34.8057,263052.0
2020-06-16 10:50:00,37.03,37.04,36.48,36.65,343363.0,34.7963,34.8057,34.2794,34.4392,343363.0
2020-06-16 10:55:00,36.65,36.65,36.12,36.21,513801.0,34.4392,34.4392,33.9411,34.0257,513801.0
2020-06-16 11:00:00,36.18,36.19,35.81,35.97,764509.0,33.9975,34.0069,33.6498,33.8002,764509.0
2020-06-16 11:05:00,35.99,36.01,35.57,35.65,801278.0,33.819,33.8378,33.4243,33.4995,801278.0
2020-06-16 11:10:00,35.67,35.9,35.6,35.86,427999.0,33.5183,33.7344,33.4525,33.6968,427999.0
2020-06-16 11:15:00,35.86,36.12,35.84,35.93,649886.0,33.6968,33.9411,33.678,33.7626,649886.0
2020-06-16 11:20:00,35.94,36.06,35.91,35.94,421598.0,33.772,33.8848,33.7438,33.772,421598.0
2020-06-16 11:25:00,35.94,35.94,35.63,35.77,603044.0,33.772,33.772,33.4807,33.6123,603044.0
2020-06-16 11:30:00,35.77,35.9,35.63,35.84,494942.0,33.6123,33.7344,33.4807,33.678,494942.0
2020-06-16 11:35:00,35.85,35.96,35.61,35.62,889469.0,33.6874,33.7908,33.4619,33.4713,889469.0
2020-06-16 11:40:00,35.62,36.11,35.52,36.11,560006.0,33.4713,33.9318,33.3773,33.9318,560006.0
2020-06-16 11:45:00,36.11,36.49,36.04,36.48,494092.0,33.9318,34.2888,33.866,34.2794,494092.0
2020-06-16 11:50:00,36.49,36.52,36.26,36.33,553719.0,34.2888,34.317,34.0727,34.1385,553719.0
2020-06-16 11:55:00,36.36,36.42,36.11,36.32,342998.0,34.1667,34.2231,33.9318,34.1291,342998.0
2020-06-16 12:00:00,36.32,36.38,36.12,36.2,221043.0,34.1291,34.1855,33.9411,34.0163,221043.0
2020-06-16 12:05:00,36.19,36.39,36.12,36.39,233995.0,34.0069,34.1949,33.9411,34.1949,233995.0
2020-06-16 12:10:00,36.39,36.49,36.25,36.49,191651.0,34.1949,34.2888,34.0633,34.2888,191651.0
2020-06-16 12:15:00,36.49,36.54,36.27,36.44,193547.0,34.2888,34.3358,34.0821,34.2418,193547.0
2020-06-16 12:20:00,36.45,36.52,36.37,36.45,212906.0,34.2512,34.317,34.1761,34.2512,212906.0
2020-06-16 12:25:00,36.47,36.66,36.44,36.56,203498.0,34.27,34.4486,34.2418,34.3546,203498.0
2020-06-16 12:30:00,36.56,36.71,36.55,36.68,280574.0,34.3546,34.4956,34.3452,34.4674,280574.0
2020-06-16 12:35:00,36.68,36.78,36.62,36.68,289683.0,34.4674,34.5613,34.411,34.4674,289683.0
2020-06-16 12:40:00,36.69,36.71,36.55,36.69,211454.0,34.4768,34.4956,34.3452,34.4768,211454.0
2020-06-16 12:45:00,36.69,36.73,36.53,36.56,194083.0,34.4768,34.5144,34.3264,34.3546,194083.0
2020-06-16 12:50:00,36.55,36.64,36.48,36.49,159165.0,34.3452,34.4298,34.2794,34.2888,159165.0
2020-06-16 12:55:00,36.51,36.66,36.41,36.61,362989.0,34.3076,34.4486,34.2137,34.4016,362989.0
2020-06-16 13:00:00,36.62,36.75,36.57,36.57,151651.0,34.411,34.5331,34.364,34.364,151651.0
2020-06-16 13:05:00,36.57,36.7,36.51,36.66,124012.0,34.364,34.4862,34.3076,34.4486,124012.0
2020-06-16 13:10:00,36.66,36.66,36.53,36.62,91035.0,34.4486,34.4486,34.3264,34.411,91035.0
2020-06-16 13:15:00,36.62,36.83,36.61,36.77,160499.0,34.411,34.6083,34.4016,34.5519,160499.0
2020-06-16 13:20:00,36.76,36.77,36.59,36.72,134814.0,34.5425,34.5519,34.3828,34.505,134814.0
2020-06-16 13:25:00,36.72,36.76,36.64,36.64,155212.0,34.505,34.5425,34.4298,34.4298,155212.0
2020-06-16 13:30:00,36.65,36.69,36.52,36.57,194312.0,34.4392,34.4768,34.317,34.364,194312.0
2020-06-16 13:35:00,36.56,36.56,36.36,36.41,213504.0,34.3546,34.3546,34.1667,34.2137,213504.0
2020-06-16 13:40:00,36.41,36.57,36.41,36.53,128267.0,34.2137,34.364,34.2137,34.3264,128267.0
2020-06-16 13:45:00,36.52,36.56,36.45,36.48,75457.0,34.317,34.3546,34.2512,34.2794,75457.0
2020-06-16 13:50:00,36.48,36.56,36.36,36.37,131896.0,34.2794,34.3546,34.1667,34.1761,131896.0
2020-06-16 13:55:00,36.36,36.47,36.29,36.45,129127.0,34.1667,34.27,34.1009,34.2512,129127.0
2020-06-16 14:00:00,36.45,36.69,36.45,36.63,163193.0,34.2512,34.4768,34.2512,34.4204,163193.0
2020-06-16 14:05:00,36.66,36.74,36.61,36.71,174242.0,34.4486,34.5237,34.4016,34.4956,174242.0
2020-06-16 14:10:00,36.71,36.9,36.64,36.88,219757.0,34.4956,34.6741,34.4298,34.6553,219757.0
2020-06-16 14:15:00,36.88,36.93,36.78,36.82,243289.0,34.6553,34.7023,34.5613,34.5989,243289.0
2020-06-16 14:20:00,36.82,36.85,36.56,36.6,221515.0,34.5989,34.6271,34.3546,34.3922,221515.0
2020-06-16 14:25:00,36.6,36.72,36.53,36.7,121640.0,34.3922,34.505,34.3264,34.4862,121640.0
2020-06-16 14:30:00,36.69,36.8,36.68,36.71,193327.0,34.4768,34.5801,34.4674,34.4956,193327.0
2020-06-16 14:35:00,36.71,36.8,36.67,36.74,162382.0,34.4956,34.5801,34.458,34.5237,162382.0
2020-06-16 14:40:00,36.74,36.78,36.66,36.71,115993.0,34.5237,34.5613,34.4486,34.4956,115993.0
2020-06-16 14:45:00,36.71,36.75,36.61,36.71,163310.0,34.4956,34.5331,34.4016,34.4956,163310.0
2020-06-16 14:50:00,36.7,36.79,36.63,36.68,418903.0,34.4862,34.5707,34.4204,34.4674,418903.0
2020-06-16 14:55:00,36.68,36.72,36.52,36.59,197269.0,34.4674,34.505,34.317,34.3828,197269.0
2020-06-16 15:00:00,36.59,36.64,36.48,36.54,117726.0,34.3828,34.4298,34.2794,34.3358,117726.0
2020-06-16 15:05:00,36.54,36.59,36.36,36.37,217372.0,34.3358,34.3828,34.1667,34.1761,217372.0
2020-06-16 15:10:00,36.37,36.42,36.24,36.27,233458.0,34.1761,34.2231,34.0539,34.0821,233458.0
2020-06-16 15:15:00,36.27,36.33,36.16,36.21,204301.0,34.0821,34.1385,33.9787,34.0257,204301.0
2020-06-16 15:20:00,36.22,36.42,36.21,36.4,201404.0,34.0351,34.2231,34.0257,34.2043,201404.0
2020-06-16 15:25:00,36.39,36.56,36.39,36.5,152207.0,34.1949,34.3546,34.1949,34.2982,152207.0
2020-06-16 15:30:00,36.49,36.67,36.43,36.63,173313.0,34.2888,34.458,34.2324,34.4204,173313.0
2020-06-16 15:35:00,36.62,36.64,36.49,36.6,166513.0,34.411,34.4298,34.2888,34.3922,166513.0
2020-06-16 15:40:00,36.59,36.63,36.42,36.49,219691.0,34.3828,34.4204,34.2231,34.2888,219691.0
2020-06-16 15:45:00,36.48,36.61,36.44,36.53,240905.0,34.2794,34.4016,34.2418,34.3264,240905.0
2020-06-16 15:50:00,36.54,36.62,36.38,36.47,333410.0,34.3358,34.411,34.1855,34.27,333410.0
2020-06-16 15:55:00,36.47,36.58,36.38,36.58,404526.0,34.27,34.3734,34.1855,34.3734,404526.0
2020-06-17 09:30:00,36.24,36.63,35.88,36.17,753273.0,34.0539,34.4204,33.7156,33.9881,753273.0
2020-06-17 09:35:00,36.19,36.32,35.95,35.97,363456.0,34.0069,34.1291,33.7814,33.8002,363456.0
2020-06-17 09:40:00,35.98,36.29,35.81,36.2,328978.0,33.8096,34.1009,33.6498,34.0163,328978.0
2020-06-17 09:45:00,36.18,36.41,36.04,36.29,382442.0,33.9975,34.2137,33.866,34.1009,382442.0
2020-06-17 09:50:00,36.3,36.53,36.22,36.35,284171.0,34.1103,34.3264,34.0351,34.1573,284171.0
2020-06-17 09:55:00,36.35,36.37,35.85,35.98,503345.0,34.1573,34.1761,33.6874,33.8096,503345.0
2020-06-17 10:00:00,35.98,36.19,35.86,35.96,442028.0,33.8096,34.0069,33.6968,33.7908,442028.0
2020-06-17 10:05:00,35.95,36.36,35.95,36.29,252970.0,33.7814,34.1667,33.7814,34.1009,252970.0
2020-06-17 10:10:00,36.28,36.39,36.16,36.21,272273.0,34.0915,34.1949,33.9787,34.0257,272273.0
2020-06-17 10:15:00,36.23,36.46,35.94,36.03,350584.0,34.0445,34.2606,33.772,33.8566,350584.0
2020-06-17 10:20:00,36.04,36.12,35.86,35.88,380554.0,33.866,33.9411,33.6968,33.7156,380554.0
2020-06-17 10:25:00,35.86,35.92,35.73,35.85,263644.0,33.6968,33.7532,33.5747,33.6874,263644.0
2020-06-17 10:30:00,35.85,36.09,35.78,36.06,152372.0,33.6874,33.913,33.6217,33.8848,152372.0
2020-06-17 10:35:00,36.06,36.26,35.99,36.24,291992.0,33.8848,34.0727,33.819,34.0539,291992.0
2020-06-17 10:40:00,36.24,36.25,36.05,36.2,140939.0,34.0539,34.0633,33.8754,34.0163,140939.0
2020-06-17 10:45:00,36.21,36.26,36.11,36.24,129226.0,34.0257,34.0727,33.9318,34.0539,129226.0
2020-06-17 10:50:00,36.24,36.25,36.1,36.18,172864.0,34.0539,34.0633,33.9224,33.9975,172864.0
2020-06-17 10:55:00,36.19,36.23,35.99,36.07,177520.0,34.0069,34.0445,33.819,33.8942,177520.0
2020-06-17 11:00:00,36.07,36.12,35.92,35.98,127925.0,33.8942,33.9411,33.7532,33.8096,127925.0
2020-06-17 11:05:00,35.99,36.11,35.82,35.84,171431.0,33.819,33.9318,33.6592,33.678,171431.0
2020-06-17 11:10:00,35.85,35.92,35.77,35.84,248140.0,33.6874,33.7532,33.6123,33.678,248140.0
2020-06-17 11:15:00,35.84,35.93,35.78,35.91,166049.0,33.678,33.7626,33.6217,33.7438,166049.0
2020-06-17 11:20:00,35.92,35.92,35.73,35.73,179109.0,33.7532,33.7532,33.5747,33.5747,179109.0
2020-06-17 11:25:00,35.73,35.84,35.67,35.84,219861.0,33.5747,33.678,33.5183,33.678,219861.0
2020-06-17 11:30:00,35.83,35.91,35.79,35.91,106017.0,33.6686,33.7438,33.6311,33.7438,106017.0
2020-06-17 11:35:00,35.91,36.02,35.88,35.9,184707.0,33.7438,33.8472,33.7156,33.7344,184707.0
2020-06-17 11:40:00,35.9,36.07,35.89,36.04,106906.0,33.7344,33.8942,33.725,33.866,106906.0
2020-06-17 11:45:00,36.05,36.11,36.02,36.07,121091.0,33.8754,33.9318,33.8472,33.8942,121091.0
2020-06-17 11:50:00,36.06,36.09,35.96,36.02,76922.0,33.8848,33.913,33.7908,33.8472,76922.0
2020-06-17 11:55:00,36.02,36.14,36.0,36.13,71364.0,33.8472,33.9599,33.8284,33.9505,71364.0
2020-06-17 12:00:00,36.13,36.13,36.04,36.1,80418.0,33.9505,33.9505,33.866,33.9224,80418.0
2020-06-17 12:05:00,36.1,36.2,36.09,36.18,81251.0,33.9224,34.0163,33.913,33.9975,81251.0
2020-06-17 12:10:00,36.18,36.19,36.07,36.09,73819.0,33.9975,34.0069,33.8942,33.913,73819.0
2020-06-17 12:15:00,36.1,36.18,36.07,36.15,73058.0,33.9224,33.9975,33.8942,33.9693,73058.0
2020-06-17 12:20:00,36.15,36.16,36.06,36.06,95780.0,33.9693,33.9787,33.8848,33.8848,95780.0
2020-06-17 12:25:00,36.07,36.11,35.97,35.99,81025.0,33.8942,33.9318,33.8002,33.819,81025.0
2020-06-17 12:30:00,35.98,36.18,35.97,36.1,93433.0,33.8096,33.9975,33.8002,33.9224,93433.0
2020-06-17 12:35:00,36.09,36.12,36.02,36.08,146119.0,33.913,33.9411,33.8472,33.9036,146119.0
2020-06-17 12:40:00,36.07,36.07,35.95,36.05,136776.0,33.8942,33.8942,33.7814,33.8754,136776.0
2020-06-17 12:45:00,36.04,36.05,35.97,36.0,57287.0,33.866,33.8754,33.8002,33.8284,57287.0
2020-06-17 12:50:00,36.0,36.01,35.84,35.87,151037.0,33.8284,33.8378,33.678,33.7062,151037.0
2020-06-17 12:55:00,35.86,35.88,35.75,35.88,190647.0,33.6968,33.7156,33.5935,33.7156,190647.0
2020-06-17 13:00:00,35.89,35.96,35.87,35.92,122636.0,33.725,33.7908,33.7062,33.7532,122636.0
2020-06-17 13:05:00,35.92,36.01,35.92,35.99,145443.0,33.7532,33.8378,33.7532,33.819,145443.0
2020-06-17 13:10:00,35.98,36.06,35.97,36.06,88802.0,33.8096,33.8848,33.8002,33.8848,88802.0
2020-06-17 13:15:00,36.06,36.08,36.01,36.06,71884.0,33.8848,33.9036,33.8378,33.8848,71884.0
2020-06-17 13:20:00,36.07,36.21,36.05,36.15,129835.0,33.8942,34.0257,33.8754,33.9693,129835.0
2020-06-17 13:25:00,36.14,36.29,36.14,36.23,179893.0,33.9599,34.1009,33.9599,34.0445,179893.0
2020-06-17 13:30:00,36.23,36.32,36.21,36.27,102702.0,34.0445,34.1291,34.0257,34.0821,102702.0
2020-06-17 13:35:00,36.27,36.49,36.27,36.48,154579.0,34.0821,34.2888,34.0821,34.2794,154579.0
2020-06-17 13:40:00,36.49,36.61,36.48,36.53,217503.0,34.2888,34.4016,34.2794,34.3264,217503.0
2020-06-17 13:45:00,36.54,36.56,36.34,36.45,241322.0,34.3358,34.3546,34.1479,34.2512,241322.0
2020-06-17 13:50:00,36.45,36.49,36.3,36.35,204137.0,34.2512,34.2888,34.1103,34.1573,204137.0
2020-06-17 13:55:00,36.36,36.37,36.22,36.26,120633.0,34.1667,34.1761,34.0351,34.0727,120633.0
2020-06-17 14:00:00,36.25,36.36,36.17,36.34,216003.0,34.0633,34.1667,33.9881,34.1479,216003.0
2020-06-17 14:05:00,36.34,36.48,36.34,36.48,171418.0,34.1479,34.2794,34.1479,34.2794,171418.0
2020-06-17 14:10:00,36.47,36.53,36.35,36.35,231840.0,34.27,34.3264,34.1573,34.1573,231840.0
2020-06-17 14:15:00,36.37,36.43,36.27,36.28,132323.0,34.1761,34.2324,34.0821,34.0915,132323.0
2020-06-17 14:20:00,36.26,36.39,36.25,36.32,137290.0,34.0727,34.1949,34.0633,34.1291,137290.0
2020-06-17 14:25:00,36.32,36.43,36.28,36.37,142690.0,34.1291,34.2324,34.0915,34.1761,142690.0
2020-06-17 14:30:00,36.37,36.45,36.36,36.41,141134.0,34.1761,34.2512,34.1667,34.2137,141134.0
2020-06-17 14:35:00,36.4,36.51,36.4,36.48,190503.0,34.2043,34.3076,34.2043,34.2794,190503.0
2020-06-17 14:40:00,36.49,36.56,36.45,36.49,177599.0,34.2888,34.3546,34.2512,34.2888,177599.0
2020-06-17 14:45:00,36.5,36.71,36.5,36.7,298659.0,34.2982,34.4956,34.2982,34.4862,298659.0
2020-06-17 14:50:00,36.7,36.8,36.69,36.76,313427.0,34.4862,34.5801,34.4768,34.5425,313427.0
2020-06-17 14:55:00,36.76,36.78,36.56,36.57,239943.0,34.5425,34.5613,34.3546,34.364,239943.0
2020-06-17 15:00:00,36.57,36.64,36.45,36.55,139157.0,34.364,34.4298,34.2512,34.3452,139157.0
2020-06-17 15:05:00,36.56,36.64,36.48,36.63,137501.0,34.3546,34.4298,34.2794,34.4204,137501.0
2020-06-17 15:10:00,36.64,36.64,36.51,36.53,114232.0,34.4298,34.4298,34.3076,34.3264,114232.0
2020-06-17 15:15:00,36.52,36.62,36.5,36.51,93034.0,34.317,34.411,34.2982,34.3076,93034.0
2020-06-17 15:20:00,36.51,36.51,36.27,36.3,315348.0,34.3076,34.3076,34.0821,34.1103,315348.0
2020-06-17 15:25:00,36.3,36.32,36.01,36.16,405374.0,34.1103,34.1291,33.8378,33.9787,405374.0
2020-06-17 15:30:00,36.17,36.31,36.07,36.27,214269.0,33.9881,34.1197,33.8942,34.0821,214269.0
2020-06-17 15:35:00,36.27,36.32,36.16,36.28,180635.0,34.0821,34.1291,33.9787,34.0915,180635.0
2020-06-17 15:40:00,36.27,36.28,36.1,36.18,178122.0,34.0821,34.0915,33.9224,33.9975,178122.0
2020-06-17 15:45:00,36.17,36.24,36.15,36.18,187518.0,33.9881,34.0539,33.9693,33.9975,187518.0
2020-06-17 15:50:00,36.19,36.34,36.18,36.27,236789.0,34.0069,34.1479,33.9975,34.0821,236789.0
2020-06-17 15:55:00,36.28,36.41,36.25,36.31,652464.0,34.0915,34.2137,34.0633,34.1197,652464.0
2020-06-18 09:30:00,35.65,35.94,35.44,35.59,472205.0,33.4995,33.772,33.3022,33.4431,472205.0
2020-06-18 09:35:00,35.6,35.92,35.5,35.89,299033.0,33.4525,33.7532,33.3585,33.725,299033.0
2020-06-18 09:40:00,35.89,35.92,35.62,35.77,310860.0,33.725,33.7532,33.4713,33.6123,310860.0
2020-06-18 09:45:00,35.76,36.06,35.68,36.05,260770.0,33.6029,33.8848,33.5277,33.8754,260770.0
2020-06-18 09:50:00,36.05,36.07,35.67,35.78,270622.0,33.8754,33.8942,33.5183,33.6217,270622.0
2020-06-18 09:55:00,35.78,35.82,35.59,35.61,221664.0,33.6217,33.6592,33.4431,33.4619,221664.0
2020-06-18 10:00:00,35.61,35.93,35.6,35.92,219577.0,33.4619,33.7626,33.4525,33.7532,219577.0
2020-06-18 10:05:00,35.94,36.14,35.93,36.13,333708.0,33.772,33.9599,33.7626,33.9505,333708.0
2020-06-18 10:10:00,36.13,36.2,35.92,36.2,197008.0,33.9505,34.0163,33.7532,34.0163,197008.0
2020-06-18 10:15:00,36.19,36.45,36.12,36.33,337143.0,34.0069,34.2512,33.9411,34.1385,337143.0
2020-06-18 10:20:00,36.31,36.34,36.06,36.13,161685.0,34.1197,34.1479,33.8848,33.9505,161685.0
2020-06-18 10:25:00,36.13,36.28,36.13,36.24,235070.0,33.9505,34.0915,33.9505,34.0539,235070.0
2020-06-18 10:30:00,36.24,36.45,36.17,36.38,238951.0,34.0539,34.2512,33.9881,34.1855,238951.0
2020-06-18 10:35:00,36.36,36.57,36.34,36.38,261906.0,34.1667,34.364,34.1479,34.1855,261906.0
2020-06-18 10:40:00,36.38,36.47,36.25,36.27,148656.0,34.1855,34.27,34.0633,34.0821,148656.0
2020-06-18 10:45:00,36.27,36.37,36.21,36.23,69777.0,34.0821,34.1761,34.0257,34.0445,69777.0
2020-06-18 10:50:00,36.24,36.25,35.99,36.06,184961.0,34.0539,34.0633,33.819,33.8848,184961.0
2020-06-18 10:55:00,36.07,36.27,36.07,36.23,111948.0,33.8942,34.0821,33.8942,34.0445,111948.0
2020-06-18 11:00:00,36.2,36.21,35.97,36.07,115354.0,34.0163,34.0257,33.8002,33.8942,115354.0
2020-06-18 11:05:00,36.05,36.09,35.77,35.86,172923.0,33.8754,33.913,33.6123,33.6968,172923.0
2020-06-18 11:10:00,35.85,35.97,35.81,35.84,126329.0,33.6874,33.8002,33.6498,33.678,126329.0
2020-06-18 11:15:00,35.83,35.93,35.83,35.85,164975.0,33.6686,33.7626,33.6686,33.6874,164975.0
2020-06-18 11:20:00,35.85,35.94,35.41,35.75,184168.0,33.6874,33.772,33.274,33.5935,184168.0
2020-06-18 11:25:00,35.75,35.79,35.67,35.79,177033.0,33.5935,33.6311,33.5183,33.6311,177033.0
2020-06-18 11:30:00,35.78,35.97,35.76,35.97,146223.0,33.6217,33.8002,33.6029,33.8002,146223.0
2020-06-18 11:35:00,35.97,36.03,35.77,35.85,112989.0,33.8002,33.8566,33.6123,33.6874,112989.0
2020-06-18 11:40:00,35.84,35.92,35.79,35.89,85560.0,33.678,33.7532,33.6311,33.725,85560.0
2020-06-18 11:45:00,35.88,35.89,35.75,35.78,61162.0,33.7156,33.725,33.5935,33.6217,61162.0
2020-06-18 11:50:00,35.78,35.79,35.67,35.69,71736.0,33.6217,33.6311,33.5183,33.5371,71736.0
2020-06-18 11:55:00,35.69,35.75,35.65,35.71,62812.0,33.5371,33.5935,33.4995,33.5559,62812.0
2020-06-18 12:00:00,35.71,35.79,35.57,35.65,137397.0,33.5559,33.6311,33.4243,33.4995,137397.0
2020-06-18 12:05:00,35.65,35.7,35.57,35.63,99008.0,33.4995,33.5465,33.4243,33.4807,99008.0
2020-06-18 12:10:00,35.63,35.78,35.61,35.76,63249.0,33.4807,33.6217,33.4619,33.6029,63249.0
2020-06-18 12:15:00,35.76,35.91,35.7,35.78,132655.0,33.6029,33.7438,33.5465,33.6217,132655.0
2020-06-18 12:20:00,35.77,35.97,35.77,35.91,91757.0,33.6123,33.8002,33.6123,33.7438,91757.0
2020-06-18 12:25:00,35.92,36.0,35.89,35.91,94025.0,33.7532,33.8284,33.725,33.7438,94025.0
2020-06-18 12:30:00,35.91,35.94,35.8,35.87,56786.0,33.7438,33.772,33.6405,33.7062,56786.0
2020-06-18 12:35:00,35.87,35.89,35.71,35.78,83538.0,33.7062,33.725,33.5559,33.6217,83538.0
2020-06-18 12:40:00,35.79,35.87,35.77,35.8,92409.0,33.6311,33.7062,33.6123,33.6405,92409.0
2020-06-18 12:45:00,35.8,35.85,35.78,35.82,45029.0,33.6405,33.6874,33.6217,33.6592,45029.0
2020-06-18 12:50:00,35.82,35.91,35.76,35.86,46900.0,33.6592,33.7438,33.6029,33.6968,46900.0
2020-06-18 12:55:00,35.86,35.91,35.83,35.91,78826.0,33.6968,33.7438,33.6686,33.7438,78826.0
2020-06-18 13:00:00,35.91,35.95,35.88,35.89,114620.0,33.7438,33.7814,33.7156,33.725,114620.0
2020-06-18 13:05:00,35.89,35.9,35.82,35.89,48899.0,33.725,33.7344,33.6592,33.725,48899.0
2020-06-18 13:10:00,35.88,35.94,35.88,35.91,51876.0,33.7156,33.772,33.7156,33.7438,51876.0
2020-06-18 13:15:00,35.92,35.94,35.85,35.86,50370.0,33.7532,33.772,33.6874,33.6968,50370.0
2020-06-18 13:20:00,35.87,35.91,35.78,35.8,53553.0,33.7062,33.7438,33.6217,33.6405,53553.0
2020-06-18 13:25:00,35.78,35.85,35.77,35.83,71990.0,33.6217,33.6874,33.6123,33.6686,71990.0
2020-06-18 13:30:00,35.84,35.87,35.8,35.82,57962.0,33.678,33.7062,33.6405,33.6592,57962.0
2020-06-18 13:35:00,35.82,35.94,35.82,35.93,83498.0,33.6592,33.772,33.6592,33.7626,83498.0
2020-06-18 13:40:00,35.93,35.95,35.87,35.91,56293.0,33.7626,33.7814,33.7062,33.7438,56293.0
2020-06-18 13:45:00,35.9,35.93,35.88,35.93,44291.0,33.7344,33.7626,33.7156,33.7626,44291.0
2020-06-18 13:50:00,35.93,35.95,35.88,35.95,52633.0,33.7626,33.7814,33.7156,33.7814,52633.0
2020-06-18 13:55:00,35.96,35.98,35.92,35.94,95451.0,33.7908,33.8096,33.7532,33.772,95451.0
2020-06-18 14:00:00,35.94,35.96,35.82,35.87,100315.0,33.772,33.7908,33.6592,33.7062,100315.0
2020-06-18 14:05:00,35.88,35.88,35.78,35.83,88550.0,33.7156,33.7156,33.6217,33.6686,88550.0
2020-06-18 14:10:00,35.83,35.88,35.81,35.84,91352.0,33.6686,33.7156,33.6498,33.678,91352.0
2020-06-18 14:15:00,35.84,35.9,35.77,35.89,96402.0,33.678,33.7344,33.6123,33.725,96402.0
2020-06-18 14:20:00,35.87,35.94,35.85,35.94,97890.0,33.7062,33.772,33.6874,33.772,97890.0
2020-06-18 14:25:00,35.95,36.0,35.94,35.98,104372.0,33.7814,33.8284,33.772,33.8096,104372.0
2020-06-18 14:30:00,35.99,36.05,35.93,35.94,129705.0,33.819,33.8754,33.7626,33.772,129705.0
2020-06-18 14:35:00,35.94,35.99,35.91,35.95,66541.0,33.772,33.819,33.7438,33.7814,66541.0
2020-06-18 14:40:00,35.95,35.97,35.84,35.87,83504.0,33.7814,33.8002,33.678,33.7062,83504.0
2020-06-18 14:45:00,35.86,35.91,35.86,35.86,61342.0,33.6968,33.7438,33.6968,33.6968,61342.0
2020-06-18 14:50:00,35.86,35.89,35.81,35.84,110098.0,33.6968,33.725,33.6498,33.678,110098.0
2020-06-18 14:55:00,35.85,35.85,35.66,35.66,180378.0,33.6874,33.6874,33.5089,33.5089,180378.0
2020-06-18 15:00:00,35.67,35.72,35.64,35.66,134457.0,33.5183,33.5653,33.4901,33.5089,134457.0
2020-06-18 15:05:00,35.66,35.72,35.61,35.7,152828.0,33.5089,33.5653,33.4619,33.5465,152828.0
2020-06-18 15:10:00,35.69,35.7,35.57,35.62,127990.0,33.5371,33.5465,33.4243,33.4713,127990.0
2020-06-18 15:15:00,35.62,35.67,35.59,35.67,110588.0,33.4713,33.5183,33.4431,33.5183,110588.0
2020-06-18 15:20:00,35.69,35.74,35.62,35.7,151538.0,33.5371,33.5841,33.4713,33.5465,151538.0
2020-06-18 15:25:00,35.7,35.74,35.66,35.72,120615.0,33.5465,33.5841,33.5089,33.5653,120615.0
2020-06-18 15:30:00,35.72,35.77,35.66,35.68,200748.0,33.5653,33.6123,33.5089,33.5277,200748.0
2020-06-18 15:35:00,35.68,35.78,35.65,35.75,272507.0,33.5277,33.6217,33.4995,33.5935,272507.0
2020-06-18 15:40:00,35.74,35.75,35.66,35.68,185381.0,33.5841,33.5935,33.5089,33.5277,185381.0
2020-06-18 15:45:00,35.68,35.7,35.63,35.69,164436.0,33.5277,33.5465,33.4807,33.5371,164436.0
2020-06-18 15:50:00,35.69,35.8,35.65,35.79,363527.0,33.5371,33.6405,33.4995,33.6311,363527.0
2020-06-18 15:55:00,35.79,35.87,35.75,35.83,455455.0,33.6311,33.7062,33.5935,33.6686,455455.0
2020-06-19 09:30:00,36.57,36.61,36.27,36.45,910475.0,34.364,34.4016,34.0821,34.2512,910475.0
2020-06-19 09:35:00,36.45,36.46,36.18,36.31,363424.0,34.2512,34.2606,33.9975,34.1197,363424.0
2020-06-19 09:40:00,36.34,36.38,36.05,36.08,358551.0,34.1479,34.1855,33.8754,33.9036,358551.0
2020-06-19 09:45:00,36.09,36.31,36.01,36.19,320311.0,33.913,34.1197,33.8378,34.0069,320311.0
2020-06-19 09:50:00,36.19,36.27,36.14,36.15,146685.0,34.0069,34.0821,33.9599,33.9693,146685.0
2020-06-19 09:55:00,36.15,36.19,35.97,36.05,218246.0,33.9693,34.0069,33.8002,33.8754,218246.0
2020-06-19 10:00:00,36.07,36.25,36.06,36.18,221652.0,33.8942,34.0633,33.8848,33.9975,221652.0
2020-06-19 10:05:00,36.19,36.2,35.96,36.01,147354.0,34.0069,34.0163,33.7908,33.8378,147354.0
2020-06-19 10:10:00,36.02,36.08,35.92,36.05,191738.0,33.8472,33.9036,33.7532,33.8754,191738.0
2020-06-19 10:15:00,36.07,36.12,36.03,36.08,112965.0,33.8942,33.9411,33.8566,33.9036,112965.0
2020-06-19 10:20:00,36.09,36.2,36.05,36.13,138768.0,33.913,34.0163,33.8754,33.9505,138768.0
2020-06-19 10:25:00,36.15,36.15,36.01,36.06,156420.0,33.9693,33.9693,33.8378,33.8848,156420.0
2020-06-19 10:30:00,36.07,36.08,35.91,36.0,179121.0,33.8942,33.9036,33.7438,33.8284,179121.0
2020-06-19 10:35:00,36.0,36.07,35.91,36.0,97845.0,33.8284,33.8942,33.7438,33.8284,97845.0
2020-06-19 10:40:00,35.99,36.03,35.87,36.0,114209.0,33.819,33.8566,33.7062,33.8284,114209.0
2020-06-19 10:45:00,36.01,36.13,35.94,36.12,108098.0,33.8378,33.9505,33.772,33.9411,108098.0
2020-06-19 10:50:00,36.11,36.13,36.04,36.11,115164.0,33.9318,33.9505,33.866,33.9318,115164.0
2020-06-19 10:55:00,36.11,36.15,35.97,36.06,127231.0,33.9318,33.9693,33.8002,33.8848,127231.0
2020-06-19 11:00:00,36.06,36.09,35.96,36.02,58387.0,33.8848,33.913,33.7908,33.8472,58387.0
2020-06-19 11:05:00,36.02,36.04,35.97,36.02,72075.0,33.8472,33.866,33.8002,33.8472,72075.0
2020-06-19 11:10:00,36.02,36.11,36.01,36.1,58895.0,33.8472,33.9318,33.8378,33.9224,58895.0
2020-06-19 11:15:00,36.1,36.25,36.07,36.16,156221.0,33.9224,34.0633,33.8942,33.9787,156221.0
2020-06-19 11:20:00,36.14,36.15,36.03,36.1,111131.0,33.9599,33.9693,33.8566,33.9224,111131.0
2020-06-19 11:25:00,36.11,36.11,35.98,36.0,91661.0,33.9318,33.9318,33.8096,33.8284,91661.0
2020-06-19 11:30:00,35.99,36.06,35.91,35.99,131488.0,33.819,33.8848,33.7438,33.819,131488.0
2020-06-19 11:35:00,35.99,36.01,35.87,35.89,84770.0,33.819,33.8378,33.7062,33.725,84770.0
2020-06-19 11:40:00,35.89,35.9,35.77,35.81,153307.0,33.725,33.7344,33.6123,33.6498,153307.0
2020-06-19 11:45:00,35.8,35.85,35.77,35.81,101149.0,33.6405,33.6874,33.6123,33.6498,101149.0
2020-06-19 11:50:00,35.8,35.93,35.8,35.91,86564.0,33.6405,33.7626,33.6405,33.7438,86564.0
2020-06-19 11:55:00,35.91,35.93,35.87,35.9,47345.0,33.7438,33.7626,33.7062,33.7344,47345.0
2020-06-19 12:00:00,35.9,35.91,35.82,35.84,57408.0,33.7344,33.7438,33.6592,33.678,57408.0
2020-06-19 12:05:00,35.85,35.85,35.73,35.74,209092.0,33.6874,33.6874,33.5747,33.5841,209092.0
2020-06-19 12:10:00,35.74,35.81,35.62,35.63,155506.0,33.5841,33.6498,33.4713,33.4807,155506.0
2020-06-19 12:15:00,35.63,35.69,35.23,35.25,300792.0,33.4807,33.5371,33.1048,33.1236,300792.0
2020-06-19 12:20:00,35.24,35.29,35.03,35.04,389229.0,33.1142,33.1612,32.9169,32.9263,389229.0
2020-06-19 12:25:00,35.04,35.33,35.03,35.33,237097.0,32.9263,33.1988,32.9169,33.1988,237097.0
2020-06-19 12:30:00,35.31,35.42,35.27,35.3,147028.0,33.18,33.2834,33.1424,33.1706,147028.0
2020-06-19 12:35:00,35.31,35.36,35.16,35.16,97127.0,33.18,33.227,33.0391,33.0391,97127.0
2020-06-19 12:40:00,35.17,35.29,35.1,35.26,108592.0,33.0485,33.1612,32.9827,33.133,108592.0
2020-06-19 12:45:00,35.25,35.33,35.17,35.32,118878.0,33.1236,33.1988,33.0485,33.1894,118878.0
2020-06-19 12:50:00,35.33,35.35,35.23,35.23,64540.0,33.1988,33.2176,33.1048,33.1048,64540.0
2020-06-19 12:55:00,35.23,35.46,35.23,35.39,107689.0,33.1048,33.321,33.1048,33.2552,107689.0
2020-06-19 13:00:00,35.39,35.43,35.1,35.13,122385.0,33.2552,33.2928,32.9827,33.0109,122385.0
2020-06-19 13:05:00,35.12,35.17,35.05,35.1,141387.0,33.0015,33.0485,32.9357,32.9827,141387.0
2020-06-19 13:10:00,35.09,35.15,34.94,35.05,280331.0,32.9733,33.0297,32.8323,32.9357,280331.0
2020-06-19 13:15:00,35.05,35.05,34.88,34.98,179303.0,32.9357,32.9357,32.7759,32.8699,179303.0
2020-06-19 13:20:00,34.97,34.99,34.74,34.75,175519.0,32.8605,32.8793,32.6444,32.6538,175519.0
2020-06-19 13:25:00,34.74,34.91,34.74,34.84,155545.0,32.6444,32.8041,32.6444,32.7384,155545.0
2020-06-19 13:30:00,34.83,34.84,34.58,34.59,188916.0,32.729,32.7384,32.494,32.5034,188916.0
2020-06-19 13:35:00,34.58,34.76,34.57,34.73,130557.0,32.494,32.6632,32.4846,32.635,130557.0
2020-06-19 13:40:00,34.73,34.87,34.63,34.82,194340.0,32.635,32.7666,32.541,32.7196,194340.0
2020-06-19 13:45:00,34.82,34.86,34.53,34.6,269043.0,32.7196,32.7572,32.4471,32.5128,269043.0
2020-06-19 13:50:00,34.61,34.69,34.51,34.55,174558.0,32.5222,32.5974,32.4283,32.4659,174558.0
2020-06-19 13:55:00,34.56,34.62,34.35,34.35,260954.0,32.4753,32.5316,32.2779,32.2779,260954.0
2020-06-19 14:00:00,34.35,34.48,34.35,34.44,163317.0,32.2779,32.4001,32.2779,32.3625,163317.0
2020-06-19 14:05:00,34.44,34.46,34.25,34.27,162163.0,32.3625,32.3813,32.184,32.2027,162163.0
2020-06-19 14:10:00,34.28,34.28,33.95,34.18,587206.0,32.2121,32.2121,31.902,32.1182,587206.0
2020-06-19 14:15:00,34.2,34.38,34.2,34.31,201322.0,32.137,32.3061,32.137,32.2403,201322.0
2020-06-19 14:20:00,34.3,34.59,34.29,34.59,229008.0,32.2309,32.5034,32.2215,32.5034,229008.0
2020-06-19 14:25:00,34.59,34.6,34.49,34.55,135363.0,32.5034,32.5128,32.4095,32.4659,135363.0
2020-06-19 14:30:00,34.55,34.75,34.49,34.72,144565.0,32.4659,32.6538,32.4095,32.6256,144565.0
2020-06-19 14:35:00,34.72,34.83,34.7,34.74,112553.0,32.6256,32.729,32.6068,32.6444,112553.0
2020-06-19 14:40:00,34.74,34.81,34.66,34.81,183158.0,32.6444,32.7102,32.5692,32.7102,183158.0
2020-06-19 14:45:00,34.81,34.89,34.76,34.77,137923.0,32.7102,32.7853,32.6632,32.6726,137923.0
2020-06-19 14:50:00,34.78,34.83,34.72,34.8,106023.0,32.682,32.729,32.6256,32.7008,106023.0
2020-06-19 14:55:00,34.8,34.9,34.78,34.89,132063.0,32.7008,32.7947,32.682,32.7853,132063.0
2020-06-19 15:00:00,34.88,34.91,34.84,34.87,127826.0,32.7759,32.8041,32.7384,32.7666,127826.0
2020-06-19 15:05:00,34.85,34.86,34.74,34.76,152603.0,32.7478,32.7572,32.6444,32.6632,152603.0
2020-06-19 15:10:00,34.76,34.89,34.71,34.87,195312.0,32.6632,32.7853,32.6162,32.7666,195312.0
2020-06-19 15:15:00,34.88,34.96,34.84,34.89,143099.0,32.7759,32.8511,32.7384,32.7853,143099.0
2020-06-19 15:20:00,34.89,34.92,34.83,34.89,115416.0,32.7853,32.8135,32.729,32.7853,115416.0
2020-06-19 15:25:00,34.9,34.92,34.75,34.77,109773.0,32.7947,32.8135,32.6538,32.6726,109773.0
2020-06-19 15:30:00,34.77,34.88,34.75,34.88,104942.0,32.6726,32.7759,32.6538,32.7759,104942.0
2020-06-19 15:35:00,34.88,34.88,34.7,34.72,153204.0,32.7759,32.7759,32.6068,32.6256,153204.0
2020-06-19 15:40:00,34.7,34.87,34.62,34.85,229936.0,32.6068,32.7666,32.5316,32.7478,229936.0
2020-06-19 15:45:00,34.85,34.87,34.64,34.67,252923.0,32.7478,32.7666,32.5504,32.5786,252923.0
2020-06-19 15:50:00,34.65,34.7,34.57,34.67,394627.0,32.5598,32.6068,32.4846,32.5786,394627.0
2020-06-19 15:55:00,34.67,34.71,34.53,34.53,770572.0,32.5786,32.6162,32.4471,32.4471,770572.0
2020-06-22 09:30:00,34.03,34.17,33.64,33.84,676162.0,31.9772,32.1088,31.6107,31.7987,676162.0
2020-06-22 09:35:00,33.86,34.01,33.68,33.92,265569.0,31.8175,31.9584,31.6483,31.8739,265569.0
2020-06-22 09:40:00,33.91,34.24,33.75,34.21,252163.0,31.8645,32.1746,31.7141,32.1464,252163.0
2020-06-22 09:45:00,34.19,34.6,34.14,34.47,325742.0,32.1276,32.5128,32.0806,32.3907,325742.0
2020-06-22 09:50:00,34.47,34.6,34.34,34.55,288622.0,32.3907,32.5128,32.2685,32.4659,288622.0
2020-06-22 09:55:00,34.55,34.72,34.37,34.38,293528.0,32.4659,32.6256,32.2967,32.3061,293528.0
2020-06-22 10:00:00,34.4,34.54,34.26,34.46,177565.0,32.3249,32.4565,32.1933,32.3813,177565.0
2020-06-22 10:05:00,34.47,34.49,34.28,34.3,120338.0,32.3907,32.4095,32.2121,32.2309,120338.0
2020-06-22 10:10:00,34.3,34.48,34.23,34.42,275954.0,32.2309,32.4001,32.1652,32.3437,275954.0
2020-06-22 10:15:00,34.41,34.46,34.24,34.3,231213.0,32.3343,32.3813,32.1746,32.2309,231213.0
2020-06-22 10:20:00,34.31,34.49,34.3,34.4,132709.0,32.2403,32.4095,32.2309,32.3249,132709.0
2020-06-22 10:25:00,34.4,34.55,34.39,34.5,235980.0,32.3249,32.4659,32.3155,32.4189,235980.0
2020-06-22 10:30:00,34.49,34.5,34.16,34.26,251808.0,32.4095,32.4189,32.0994,32.1933,251808.0
2020-06-22 10:35:00,34.25,34.37,34.19,34.3,207480.0,32.184,32.2967,32.1276,32.2309,207480.0
2020-06-22 10:40:00,34.3,34.45,34.23,34.3,111620.0,32.2309,32.3719,32.1652,32.2309,111620.0
2020-06-22 10:45:00,34.31,34.35,34.07,34.09,182479.0,32.2403,32.2779,32.0148,32.0336,182479.0
2020-06-22 10:50:00,34.08,34.13,34.02,34.06,186206.0,32.0242,32.0712,31.9678,32.0054,186206.0
2020-06-22 10:55:00,34.07,34.13,33.97,34.07,253464.0,32.0148,32.0712,31.9208,32.0148,253464.0
2020-06-22 11:00:00,34.06,34.2,33.99,34.16,138115.0,32.0054,32.137,31.9396,32.0994,138115.0
2020-06-22 11:05:00,34.16,34.29,34.14,34.2,153245.0,32.0994,32.2215,32.0806,32.137,153245.0
2020-06-22 11:10:00,34.2,34.25,34.11,34.18,197996.0,32.137,32.184,32.0524,32.1182,197996.0
2020-06-22 11:15:00,34.19,34.35,34.17,34.27,110406.0,32.1276,32.2779,32.1088,32.2027,110406.0
2020-06-22 11:20:00,34.25,34.42,34.23,34.39,80628.0,32.184,32.3437,32.1652,32.3155,80628.0
2020-06-22 11:25:00,34.39,34.4,34.26,34.32,107012.0,32.3155,32.3249,32.1933,32.2497,107012.0
2020-06-22 11:30:00,34.32,34.33,34.18,34.23,108202.0,32.2497,32.2591,32.1182,32.1652,108202.0
2020-06-22 11:35:00,34.23,34.28,34.18,34.23,100287.0,32.1652,32.2121,32.1182,32.1652,100287.0
2020-06-22 11:40:00,34.22,34.25,34.09,34.13,81852.0,32.1558,32.184,32.0336,32.0712,81852.0
2020-06-22 11:45:00,34.12,34.2,34.08,34.2,76281.0,32.0618,32.137,32.0242,32.137,76281.0
2020-06-22 11:50:00,34.2,34.26,34.17,34.21,78842.0,32.137,32.1933,32.1088,32.1464,78842.0
2020-06-22 11:55:00,34.21,34.29,34.2,34.21,92531.0,32.1464,32.2215,32.137,32.1464,92531.0
2020-06-22 12:00:00,34.21,34.36,34.2,34.31,95446.0,32.1464,32.2873,32.137,32.2403,95446.0
2020-06-22 12:05:00,34.31,34.38,34.26,34.32,107889.0,32.2403,32.3061,32.1933,32.2497,107889.0
2020-06-22 12:10:00,34.32,34.37,34.26,34.35,77016.0,32.2497,32.2967,32.1933,32.2779,77016.0
2020-06-22 12:15:00,34.34,34.37,34.28,34.29,86934.0,32.2685,32.2967,32.2121,32.2215,86934.0
2020-06-22 12:20:00,34.29,34.38,34.29,34.3,117036.0,32.2215,32.3061,32.2215,32.2309,117036.0
2020-06-22 12:25:00,34.3,34.36,34.26,34.29,84711.0,32.2309,32.2873,32.1933,32.2215,84711.0
2020-06-22 12:30:00,34.3,34.33,34.26,34.29,68542.0,32.2309,32.2591,32.1933,32.2215,68542.0
2020-06-22 12:35:00,34.29,34.43,34.28,34.41,76244.0,32.2215,32.3531,32.2121,32.3343,76244.0
2020-06-22 12:40:00,34.42,34.47,34.38,34.45,75373.0,32.3437,32.3907,32.3061,32.3719,75373.0
2020-06-22 12:45:00,34.46,34.6,34.44,34.52,157352.0,32.3813,32.5128,32.3625,32.4377,157352.0
2020-06-22 12:50:00,34.53,34.68,34.46,34.65,138571.0,32.4471,32.588,32.3813,32.5598,138571.0
2020-06-22 12:55:00,34.66,34.71,34.61,34.66,117502.0,32.5692,32.6162,32.5222,32.5692,117502.0
2020-06-22 13:00:00,34.66,34.8,34.66,34.72,165357.0,32.5692,32.7008,32.5692,32.6256,165357.0
2020-06-22 13:05:00,34.72,34.76,34.6,34.74,119077.0,32.6256,32.6632,32.5128,32.6444,119077.0
2020-06-22 13:10:00,34.74,34.78,34.61,34.62,94265.0,32.6444,32.682,32.5222,32.5316,94265.0
2020-06-22 13:15:00,34.62,34.68,34.56,34.56,69994.0,32.5316,32.588,32.4753,32.4753,69994.0
2020-06-22 13:20:00,34.57,34.61,34.51,34.59,71129.0,32.4846,32.5222,32.4283,32.5034,71129.0
2020-06-22 13:25:00,34.59,34.68,34.58,34.58,94940.0,32.5034,32.588,32.494,32.494,94940.0
2020-06-22 13:30:00,34.59,34.64,34.54,34.57,107047.0,32.5034,32.5504,32.4565,32.4846,107047.0
2020-06-22 13:35:00,34.57,34.62,34.54,34.61,93999.0,32.4846,32.5316,32.4565,32.5222,93999.0
2020-06-22 13:40:00,34.61,34.71,34.6,34.7,85246.0,32.5222,32.6162,32.5128,32.6068,85246.0
2020-06-22 13:45:00,34.7,34.82,34.69,34.79,173207.0,32.6068,32.7196,32.5974,32.6914,173207.0
2020-06-22 13:50:00,34.78,34.78,34.6,34.61,106937.0,32.682,32.682,32.5128,32.5222,106937.0
2020-06-22 13:55:00,34.6,34.69,34.5,34.5,152146.0,32.5128,32.5974,32.4189,32.4189,152146.0
2020-06-22 14:00:00,34.51,34.55,34.45,34.52,113889.0,32.4283,32.4659,32.3719,32.4377,113889.0
2020-06-22 14:05:00,34.51,34.54,34.47,34.48,80829.0,32.4283,32.4565,32.3907,32.4001,80829.0
2020-06-22 14:10:00,34.49,34.49,34.22,34.25,243433.0,32.4095,32.4095,32.1558,32.184,243433.0
2020-06-22 14:15:00,34.26,34.33,34.17,34.19,137193.0,32.1933,32.2591,32.1088,32.1276,137193.0
2020-06-22 14:20:00,34.19,34.33,34.19,34.26,178163.0,32.1276,32.2591,32.1276,32.1933,178163.0
2020-06-22 14:25:00,34.25,34.3,34.21,34.22,96665.0,32.184,32.2309,32.1464,32.1558,96665.0
2020-06-22 14:30:00,34.21,34.3,34.2,34.3,103190.0,32.1464,32.2309,32.137,32.2309,103190.0
2020-06-22 14:35:00,34.3,34.4,34.25,34.37,100465.0,32.2309,32.3249,32.184,32.2967,100465.0
2020-06-22 14:40:00,34.37,34.41,34.35,34.37,124822.0,32.2967,32.3343,32.2779,32.2967,124822.0
2020-06-22 14:45:00,34.38,34.39,34.32,34.36,70630.0,32.3061,32.3155,32.2497,32.2873,70630.0
2020-06-22 14:50:00,34.36,34.45,34.32,34.45,95147.0,32.2873,32.3719,32.2497,32.3719,95147.0
2020-06-22 14:55:00,34.45,34.52,34.42,34.49,62359.0,32.3719,32.4377,32.3437,32.4095,62359.0
2020-06-22 15:00:00,34.49,34.51,34.4,34.47,90728.0,32.4095,32.4283,32.3249,32.3907,90728.0
2020-06-22 15:05:00,34.48,34.48,34.35,34.4,84818.0,32.4001,32.4001,32.2779,32.3249,84818.0
2020-06-22 15:10:00,34.4,34.44,34.29,34.29,91871.0,32.3249,32.3625,32.2215,32.2215,91871.0
2020-06-22 15:15:00,34.29,34.33,34.17,34.18,152632.0,32.2215,32.2591,32.1088,32.1182,152632.0
2020-06-22 15:20:00,34.18,34.25,34.09,34.09,141242.0,32.1182,32.184,32.0336,32.0336,141242.0
2020-06-22 15:25:00,34.09,34.29,34.09,34.26,199295.0,32.0336,32.2215,32.0336,32.1933,199295.0
2020-06-22 15:30:00,34.27,34.32,34.23,34.29,124407.0,32.2027,32.2497,32.1652,32.2215,124407.0
2020-06-22 15:35:00,34.28,34.32,34.21,34.29,94952.0,32.2121,32.2497,32.1464,32.2215,94952.0
2020-06-22 15:40:00,34.29,34.36,34.26,34.35,192894.0,32.2215,32.2873,32.1933,32.2779,192894.0
2020-06-22 15:45:00,34.35,34.39,34.27,34.28,215774.0,32.2779,32.3155,32.2027,32.2121,215774.0
2020-06-22 15:50:00,34.28,34.39,34.27,34.39,296763.0,32.2121,32.3155,32.2027,32.3155,296763.0
2020-06-22 15:55:00,34.39,34.39,34.27,34.33,490070.0,32.3155,32.3155,32.2027,32.2591,490070.0
2020-06-23 09:30:00,34.78,34.78,34.39,34.62,477409.0,32.682,32.682,32.3155,32.5316,477409.0
2020-06-23 09:35:00,34.61,34.66,34.38,34.44,186794.0,32.5222,32.5692,32.3061,32.3625,186794.0
2020-06-23 09:40:00,34.44,34.63,34.43,34.57,232401.0,32.3625,32.541,32.3531,32.4846,232401.0
2020-06-23 09:45:00,34.57,34.59,34.26,34.3,221119.0,32.4846,32.5034,32.1933,32.2309,221119.0
2020-06-23 09:50:00,34.3,34.36,34.18,34.34,174999.0,32.2309,32.2873,32.1182,32.2685,174999.0
2020-06-23 09:55:00,34.35,34.44,34.31,34.35,189789.0,32.2779,32.3625,32.2403,32.2779,189789.0
2020-06-23 10:00:00,34.34,34.47,34.23,34.45,172063.0,32.2685,32.3907,32.1652,32.3719,172063.0
2020-06-23 10:05:00,34.46,34.52,34.31,34.34,163719.0,32.3813,32.4377,32.2403,32.2685,163719.0
2020-06-23 10:10:00,34.33,34.35,34.22,34.33,149931.0,32.2591,32.2779,32.1558,32.2591,149931.0
2020-06-23 10:15:00,34.33,34.36,34.27,34.3,113860.0,32.2591,32.2873,32.2027,32.2309,113860.0
2020-06-23 10:20:00,34.31,34.33,34.06,34.18,166852.0,32.2403,32.2591,32.0054,32.1182,166852.0
2020-06-23 10:25:00,34.18,34.22,34.05,34.12,145132.0,32.1182,32.1558,31.996,32.0618,145132.0
2020-06-23 10:30:00,34.12,34.14,34.01,34.05,127564.0,32.0618,32.0806,31.9584,31.996,127564.0
2020-06-23 10:35:00,34.04,34.13,33.99,34.1,242540.0,31.9866,32.0712,31.9396,32.043,242540.0
2020-06-23 10:40:00,34.1,34.23,34.08,34.17,218545.0,32.043,32.1652,32.0242,32.1088,218545.0
2020-06-23 10:45:00,34.17,34.31,34.12,34.3,237377.0,32.1088,32.2403,32.0618,32.2309,237377.0
2020-06-23 10:50:00,34.29,34.31,34.19,34.21,124734.0,32.2215,32.2403,32.1276,32.1464,124734.0
2020-06-23 10:55:00,34.2,34.23,34.13,34.15,111638.0,32.137,32.1652,32.0712,32.09,111638.0
2020-06-23 11:00:00,34.14,34.25,34.07,34.22,120463.0,32.0806,32.184,32.0148,32.1558,120463.0
2020-06-23 11:05:00,34.23,34.25,34.17,34.2,65776.0,32.1652,32.184,32.1088,32.137,65776.0
2020-06-23 11:10:00,34.21,34.28,34.16,34.16,90088.0,32.1464,32.2121,32.0994,32.0994,90088.0
2020-06-23 11:15:00,34.15,34.22,34.09,34.11,103931.0,32.09,32.1558,32.0336,32.0524,103931.0
2020-06-23 11:20:00,34.11,34.22,34.07,34.21,111797.0,32.0524,32.1558,32.0148,32.1464,111797.0
2020-06-23 11:25:00,34.21,34.23,34.0,34.02,172223.0,32.1464,32.1652,31.949,31.9678,172223.0
2020-06-23 11:30:00,34.02,34.09,33.96,34.05,145660.0,31.9678,32.0336,31.9114,31.996,145660.0
2020-06-23 11:35:00,34.05,34.07,33.99,34.05,76827.0,31.996,32.0148,31.9396,31.996,76827.0
2020-06-23 11:40:00,34.06,34.07,33.9,33.95,137351.0,32.0054,32.0148,31.8551,31.902,137351.0
2020-06-23 11:45:00,33.95,33.98,33.88,33.91,237499.0,31.902,31.9302,31.8363,31.8645,237499.0
2020-06-23 11:50:00,33.91,33.96,33.85,33.95,113167.0,31.8645,31.9114,31.8081,31.902,113167.0
2020-06-23 11:55:00,33.96,34.08,33.96,34.06,113775.0,31.9114,32.0242,31.9114,32.0054,113775.0
2020-06-23 12:00:00,34.07,34.17,34.05,34.14,92030.0,32.0148,32.1088,31.996,32.0806,92030.0
2020-06-23 12:05:00,34.14,34.16,34.11,34.14,66159.0,32.0806,32.0994,32.0524,32.0806,66159.0
2020-06-23 12:10:00,34.14,34.24,34.13,34.17,103124.0,32.0806,32.1746,32.0712,32.1088,103124.0
2020-06-23 12:15:00,34.16,34.24,34.12,34.19,116039.0,32.0994,32.1746,32.0618,32.1276,116039.0
2020-06-23 12:20:00,34.18,34.26,34.15,34.26,76465.0,32.1182,32.1933,32.09,32.1933,76465.0
2020-06-23 12:25:00,34.26,34.27,34.18,34.19,85447.0,32.1933,32.2027,32.1182,32.1276,85447.0
2020-06-23 12:30:00,34.19,34.23,34.13,34.15,98235.0,32.1276,32.1652,32.0712,32.09,98235.0
2020-06-23 12:35:00,34.15,34.29,34.14,34.25,134200.0,32.09,32.2215,32.0806,32.184,134200.0
2020-06-23 12:40:00,34.25,34.26,34.2,34.24,68377.0,32.184,32.1933,32.137,32.1746,68377.0
2020-06-23 12:45:00,34.23,34.36,34.22,34.36,87449.0,32.1652,32.2873,32.1558,32.2873,87449.0
2020-06-23 12:50:00,34.36,34.39,34.31,34.39,72417.0,32.2873,32.3155,32.2403,32.3155,72417.0
2020-06-23 12:55:00,34.39,34.4,34.3,34.3,120266.0,32.3155,32.3249,32.2309,32.2309,120266.0
2020-06-23 13:00:00,34.31,34.36,34.3,34.35,42362.0,32.2403,32.2873,32.2309,32.2779,42362.0
2020-06-23 13:05:00,34.35,34.43,34.32,34.42,49443.0,32.2779,32.3531,32.2497,32.3437,49443.0
2020-06-23 13:10:00,34.43,34.52,34.41,34.51,136438.0,32.3531,32.4377,32.3343,32.4283,136438.0
2020-06-23 13:15:00,34.5,34.51,34.43,34.47,98157.0,32.4189,32.4283,32.3531,32.3907,98157.0
2020-06-23 13:20:00,34.48,34.53,34.45,34.47,101993.0,32.4001,32.4471,32.3719,32.3907,101993.0
2020-06-23 13:25:00,34.48,34.49,34.38,34.44,145150.0,32.4001,32.4095,32.3061,32.3625,145150.0
2020-06-23 13:30:00,34.44,34.45,34.37,34.39,75046.0,32.3625,32.3719,32.2967,32.3155,75046.0
2020-06-23 13:35:00,34.38,34.39,34.3,34.33,130375.0,32.3061,32.3155,32.2309,32.2591,130375.0
2020-06-23 13:40:00,34.34,34.36,34.28,34.29,204390.0,32.2685,32.2873,32.2121,32.2215,204390.0
2020-06-23 13:45:00,34.29,34.32,34.2,34.2,134639.0,32.2215,32.2497,32.137,32.137,134639.0
2020-06-23 13:50:00,34.21,34.24,34.15,34.23,100632.0,32.1464,32.1746,32.09,32.1652,100632.0
2020-06-23 13:55:00,34.23,34.28,34.2,34.28,56745.0,32.1652,32.2121,32.137,32.2121,56745.0
2020-06-23 14:00:00,34.28,34.29,34.21,34.25,93253.0,32.2121,32.2215,32.1464,32.184,93253.0
2020-06-23 14:05:00,34.26,34.39,34.25,34.37,164345.0,32.1933,32.3155,32.184,32.2967,164345.0
2020-06-23 14:10:00,34.39,34.42,34.3,34.34,112459.0,32.3155,32.3437,32.2309,32.2685,112459.0
2020-06-23 14:15:00,34.34,34.42,34.32,34.41,137587.0,32.2685,32.3437,32.2497,32.3343,137587.0
2020-06-23 14:20:00,34.42,34.48,34.41,34.47,104399.0,32.3437,32.4001,32.3343,32.3907,104399.0
2020-06-23 14:25:00,34.48,34.63,34.44,34.62,195392.0,32.4001,32.541,32.3625,32.5316,195392.0
2020-06-23 14:30:00,34.62,34.66,34.57,34.59,131913.0,32.5316,32.5692,32.4846,32.5034,131913.0
2020-06-23 14:35:00,34.58,34.66,34.58,34.65,140336.0,32.494,32.5692,32.494,32.5598,140336.0
2020-06-23 14:40:00,34.66,34.67,34.57,34.62,148687.0,32.5692,32.5786,32.4846,32.5316,148687.0
2020-06-23 14:45:00,34.61,34.62,34.48,34.54,129498.0,32.5222,32.5316,32.4001,32.4565,129498.0
2020-06-23 14:50:00,34.55,34.57,34.52,34.55,148977.0,32.4659,32.4846,32.4377,32.4659,148977.0
2020-06-23 14:55:00,34.55,34.55,34.46,34.49,162878.0,32.4659,32.4659,32.3813,32.4095,162878.0
2020-06-23 15:00:00,34.48,34.5,34.37,34.39,139637.0,32.4001,32.4189,32.2967,32.3155,139637.0
2020-06-23 15:05:00,34.38,34.52,34.34,34.51,116614.0,32.3061,32.4377,32.2685,32.4283,116614.0
2020-06-23 15:10:00,34.52,34.62,34.5,34.59,164901.0,32.4377,32.5316,32.4189,32.5034,164901.0
2020-06-23 15:15:00,34.59,34.74,34.57,34.72,172065.0,32.5034,32.6444,32.4846,32.6256,172065.0
2020-06-23 15:20:00,34.73,34.75,34.65,34.66,169455.0,32.635,32.6538,32.5598,32.5692,169455.0
2020-06-23 15:25:00,34.67,34.73,34.65,34.65,134868.0,32.5786,32.635,32.5598,32.5598,134868.0
2020-06-23 15:30:00,34.65,34.75,34.63,34.75,126523.0,32.5598,32.6538,32.541,32.6538,126523.0
2020-06-23 15:35:00,34.75,34.76,34.7,34.74,150030.0,32.6538,32.6632,32.6068,32.6444,150030.0
2020-06-23 15:40:00,34.73,34.74,34.67,34.74,206373.0,32.635,32.6444,32.5786,32.6444,206373.0
2020-06-23 15:45:00,34.74,34.8,34.67,34.69,285713.0,32.6444,32.7008,32.5786,32.5974,285713.0
2020-06-23 15:50:00,34.7,34.72,34.61,34.7,282213.0,32.6068,32.6256,32.5222,32.6068,282213.0
2020-06-23 15:55:00,34.7,34.75,34.65,34.75,659488.0,32.6068,32.6538,32.5598,32.6538,659488.0
2020-06-24 09:30:00,34.0,34.27,33.86,33.99,503706.0,31.949,32.2027,31.8175,31.9396,503706.0
2020-06-24 09:35:00,34.01,34.19,33.96,34.09,189323.0,31.9584,32.1276,31.9114,32.0336,189323.0
2020-06-24 09:40:00,34.06,34.13,33.86,34.09,227592.0,32.0054,32.0712,31.8175,32.0336,227592.0
2020-06-24 09:45:00,34.08,34.08,33.77,33.77,239072.0,32.0242,32.0242,31.7329,31.7329,239072.0
2020-06-24 09:50:00,33.79,33.9,33.73,33.79,217646.0,31.7517,31.8551,31.6953,31.7517,217646.0
2020-06-24 09:55:00,33.8,33.9,33.51,33.55,358265.0,31.7611,31.8551,31.4886,31.5262,358265.0
2020-06-24 10:00:00,33.55,33.73,33.54,33.61,235330.0,31.5262,31.6953,31.5168,31.5826,235330.0
2020-06-24 10:05:00,33.61,33.76,33.56,33.61,276360.0,31.5826,31.7235,31.5356,31.5826,276360.0
2020-06-24 10:10:00,33.62,33.69,33.51,33.67,234319.0,31.592,31.6577,31.4886,31.6389,234319.0
2020-06-24 10:15:00,33.67,33.7,33.4,33.44,285876.0,31.6389,31.6671,31.3852,31.4228,285876.0
2020-06-24 10:20:00,33.44,33.6,33.42,33.58,185056.0,31.4228,31.5732,31.404,31.5544,185056.0
2020-06-24 10:25:00,33.59,33.69,33.53,33.56,200595.0,31.5638,31.6577,31.5074,31.5356,200595.0
2020-06-24 10:30:00,33.57,33.58,33.42,33.42,185631.0,31.545,31.5544,31.404,31.404,185631.0
2020-06-24 10:35:00,33.43,33.44,33.04,33.07,436819.0,31.4134,31.4228,31.0469,31.0751,436819.0
2020-06-24 10:40:00,33.07,33.23,33.02,33.11,279491.0,31.0751,31.2255,31.0281,31.1127,279491.0
2020-06-24 10:45:00,33.11,33.13,32.96,33.05,442104.0,31.1127,31.1315,30.9718,31.0563,442104.0
2020-06-24 10:50:00,33.05,33.14,33.0,33.04,245424.0,31.0563,31.1409,31.0094,31.0469,245424.0
2020-06-24 10:55:00,33.04,33.22,33.04,33.2,153283.0,31.0469,31.2161,31.0469,31.1973,153283.0
2020-06-24 11:00:00,33.19,33.39,33.13,33.32,232863.0,31.1879,31.3758,31.1315,31.3101,232863.0
2020-06-24 11:05:00,33.32,33.38,33.2,33.22,155578.0,31.3101,31.3664,31.1973,31.2161,155578.0
2020-06-24 11:10:00,33.21,33.22,33.1,33.21,186730.0,31.2067,31.2161,31.1033,31.2067,186730.0
2020-06-24 11:15:00,33.21,33.28,33.05,33.06,155076.0,31.2067,31.2725,31.0563,31.0657,155076.0
2020-06-24 11:20:00,33.08,33.08,32.88,32.89,294029.0,31.0845,31.0845,30.8966,30.906,294029.0
2020-06-24 11:25:00,32.88,32.96,32.87,32.96,182377.0,30.8966,30.9718,30.8872,30.9718,182377.0
2020-06-24 11:30:00,32.96,32.96,32.76,32.8,223053.0,30.9718,30.9718,30.7838,30.8214,223053.0
2020-06-24 11:35:00,32.79,32.86,32.61,32.61,246042.0,30.812,30.8778,30.6429,30.6429,246042.0
2020-06-24 11:40:00,32.61,32.65,32.31,32.34,350798.0,30.6429,30.6805,30.361,30.3892,350798.0
2020-06-24 11:45:00,32.34,32.44,32.26,32.29,390677.0,30.3892,30.4831,30.314,30.3422,390677.0
2020-06-24 11:50:00,32.29,32.47,32.26,32.32,371657.0,30.3422,30.5113,30.314,30.3704,371657.0
2020-06-24 11:55:00,32.32,32.52,32.31,32.43,356930.0,30.3704,30.5583,30.361,30.4737,356930.0
2020-06-24 12:00:00,32.44,32.6,32.36,32.56,299834.0,30.4831,30.6335,30.408,30.5959,299834.0
2020-06-24 12:05:00,32.56,32.57,32.32,32.36,240640.0,30.5959,30.6053,30.3704,30.408,240640.0
2020-06-24 12:10:00,32.36,32.5,32.32,32.45,181824.0,30.408,30.5395,30.3704,30.4925,181824.0
2020-06-24 12:15:00,32.46,32.55,32.41,32.52,136911.0,30.5019,30.5865,30.4549,30.5583,136911.0
2020-06-24 12:20:00,32.53,32.59,32.48,32.53,144327.0,30.5677,30.6241,30.5207,30.5677,144327.0
2020-06-24 12:25:00,32.54,32.55,32.45,32.49,102954.0,30.5771,30.5865,30.4925,30.5301,102954.0
2020-06-24 12:30:00,32.51,32.51,32.39,32.4,77160.0,30.5489,30.5489,30.4362,30.4455,77160.0
2020-06-24 12:35:00,32.4,32.44,32.36,32.43,86024.0,30.4455,30.4831,30.408,30.4737,86024.0
2020-06-24 12:40:00,32.42,32.6,32.39,32.59,95698.0,30.4643,30.6335,30.4362,30.6241,95698.0
2020-06-24 12:45:00,32.59,32.65,32.56,32.58,113358.0,30.6241,30.6805,30.5959,30.6147,113358.0
2020-06-24 12:50:00,32.57,32.67,32.56,32.65,109389.0,30.6053,30.6993,30.5959,30.6805,109389.0
2020-06-24 12:55:00,32.64,32.73,32.63,32.73,96127.0,30.6711,30.7556,30.6617,30.7556,96127.0
2020-06-24 13:00:00,32.72,32.78,32.7,32.74,128124.0,30.7462,30.8026,30.7275,30.765,128124.0
2020-06-24 13:05:00,32.75,32.79,32.7,32.73,85210.0,30.7744,30.812,30.7275,30.7556,85210.0
2020-06-24 13:10:00,32.73,32.75,32.63,32.64,84323.0,30.7556,30.7744,30.6617,30.6711,84323.0
2020-06-24 13:15:00,32.64,32.79,32.61,32.75,85143.0,30.6711,30.812,30.6429,30.7744,85143.0
2020-06-24 13:20:00,32.73,32.73,32.59,32.62,79707.0,30.7556,30.7556,30.6241,30.6523,79707.0
2020-06-24 13:25:00,32.62,32.62,32.53,32.55,98716.0,30.6523,30.6523,30.5677,30.5865,98716.0
2020-06-24 13:30:00,32.54,32.58,32.49,32.52,149869.0,30.5771,30.6147,30.5301,30.5583,149869.0
2020-06-24 13:35:00,32.52,32.55,32.44,32.47,82111.0,30.5583,30.5865,30.4831,30.5113,82111.0
2020-06-24 13:40:00,32.47,32.57,32.45,32.5,74285.0,30.5113,30.6053,30.4925,30.5395,74285.0
2020-06-24 13:45:00,32.49,32.51,32.36,32.47,124646.0,30.5301,30.5489,30.408,30.5113,124646.0
2020-06-24 13:50:00,32.46,32.58,32.4,32.58,107354.0,30.5019,30.6147,30.4455,30.6147,107354.0
2020-06-24 13:55:00,32.57,32.6,32.52,32.59,79387.0,30.6053,30.6335,30.5583,30.6241,79387.0
2020-06-24 14:00:00,32.59,32.63,32.5,32.55,115883.0,30.6241,30.6617,30.5395,30.5865,115883.0
2020-06-24 14:05:00,32.56,32.66,32.53,32.66,90075.0,30.5959,30.6899,30.5677,30.6899,90075.0
2020-06-24 14:10:00,32.66,32.67,32.55,32.58,102787.0,30.6899,30.6993,30.5865,30.6147,102787.0
2020-06-24 14:15:00,32.58,32.65,32.55,32.57,128217.0,30.6147,30.6805,30.5865,30.6053,128217.0
2020-06-24 14:20:00,32.57,32.61,32.53,32.56,101126.0,30.6053,30.6429,30.5677,30.5959,101126.0
2020-06-24 14:25:00,32.57,32.67,32.55,32.64,146075.0,30.6053,30.6993,30.5865,30.6711,146075.0
2020-06-24 14:30:00,32.63,32.67,32.57,32.67,107621.0,30.6617,30.6993,30.6053,30.6993,107621.0
2020-06-24 14:35:00,32.67,32.69,32.6,32.64,83564.0,30.6993,30.7181,30.6335,30.6711,83564.0
2020-06-24 14:40:00,32.63,32.66,32.46,32.46,216384.0,30.6617,30.6899,30.5019,30.5019,216384.0
2020-06-24 14:45:00,32.47,32.52,32.44,32.47,117445.0,30.5113,30.5583,30.4831,30.5113,117445.0
2020-06-24 14:50:00,32.46,32.48,32.34,32.38,157398.0,30.5019,30.5207,30.3892,30.4268,157398.0
2020-06-24 14:55:00,32.38,32.46,32.3,32.32,264468.0,30.4268,30.5019,30.3516,30.3704,264468.0
2020-06-24 15:00:00,32.33,32.43,32.32,32.43,117123.0,30.3798,30.4737,30.3704,30.4737,117123.0
2020-06-24 15:05:00,32.43,32.47,32.38,32.41,93846.0,30.4737,30.5113,30.4268,30.4549,93846.0
2020-06-24 15:10:00,32.41,32.49,32.37,32.48,113016.0,30.4549,30.5301,30.4174,30.5207,113016.0
2020-06-24 15:15:00,32.48,32.56,32.44,32.55,159631.0,30.5207,30.5959,30.4831,30.5865,159631.0
2020-06-24 15:20:00,32.55,32.61,32.52,32.6,143163.0,30.5865,30.6429,30.5583,30.6335,143163.0
2020-06-24 15:25:00,32.6,32.64,32.51,32.53,140922.0,30.6335,30.6711,30.5489,30.5677,140922.0
2020-06-24 15:30:00,32.53,32.61,32.48,32.59,141362.0,30.5677,30.6429,30.5207,30.6241,141362.0
2020-06-24 15:35:00,32.59,32.61,32.44,32.47,174966.0,30.6241,30.6429,30.4831,30.5113,174966.0
2020-06-24 15:40:00,32.47,32.54,32.46,32.52,205589.0,30.5113,30.5771,30.5019,30.5583,205589.0
2020-06-24 15:45:00,32.51,32.63,32.45,32.58,336905.0,30.5489,30.6617,30.4925,30.6147,336905.0
2020-06-24 15:50:00,32.58,32.59,32.35,32.38,405903.0,30.6147,30.6241,30.3986,30.4268,405903.0
2020-06-24 15:55:00,32.37,32.39,32.23,32.27,1039713.0,30.4174,30.4362,30.2858,30.3234,1039713.0
2020-06-25 09:30:00,31.19,31.49,30.94,31.48,1183913.0,29.3085,29.5904,29.0736,29.581,1183913.0
2020-06-25 09:35:00,31.48,31.68,31.39,31.65,433050.0,29.581,29.769,29.4965,29.7408,433050.0
2020-06-25 09:40:00,31.64,31.64,31.24,31.49,471116.0,29.7314,29.7314,29.3555,29.5904,471116.0
2020-06-25 09:45:00,31.49,31.72,31.46,31.62,359286.0,29.5904,29.8066,29.5623,29.7126,359286.0
2020-06-25 09:50:00,31.6,32.1,31.6,32.0,361735.0,29.6938,30.1636,29.6938,30.0697,361735.0
2020-06-25 09:55:00,31.99,32.19,31.81,32.16,257516.0,30.0603,30.2482,29.8911,30.22,257516.0
2020-06-25 10:00:00,32.15,32.43,32.09,32.35,512711.0,30.2106,30.4737,30.1542,30.3986,512711.0
2020-06-25 10:05:00,32.35,32.46,32.27,32.37,417415.0,30.3986,30.5019,30.3234,30.4174,417415.0
2020-06-25 10:10:00,32.38,32.83,32.31,32.8,369432.0,30.4268,30.8496,30.361,30.8214,369432.0
2020-06-25 10:15:00,32.8,32.86,32.53,32.57,481687.0,30.8214,30.8778,30.5677,30.6053,481687.0
2020-06-25 10:20:00,32.58,32.79,32.57,32.71,308732.0,30.6147,30.812,30.6053,30.7368,308732.0
2020-06-25 10:25:00,32.7,32.91,32.65,32.9,375410.0,30.7275,30.9248,30.6805,30.9154,375410.0
2020-06-25 10:30:00,32.91,32.96,32.63,32.63,259608.0,30.9248,30.9718,30.6617,30.6617,259608.0
2020-06-25 10:35:00,32.64,32.78,32.49,32.59,292675.0,30.6711,30.8026,30.5301,30.6241,292675.0
2020-06-25 10:40:00,32.59,32.64,32.35,32.43,280355.0,30.6241,30.6711,30.3986,30.4737,280355.0
2020-06-25 10:45:00,32.43,32.65,32.37,32.41,244467.0,30.4737,30.6805,30.4174,30.4549,244467.0
2020-06-25 10:50:00,32.41,32.53,32.34,32.41,169429.0,30.4549,30.5677,30.3892,30.4549,169429.0
2020-06-25 10:55:00,32.4,32.61,32.37,32.58,144309.0,30.4455,30.6429,30.4174,30.6147,144309.0
2020-06-25 11:00:00,32.58,32.6,32.34,32.47,127954.0,30.6147,30.6335,30.3892,30.5113,127954.0
2020-06-25 11:05:00,32.46,32.46,32.31,32.37,145087.0,30.5019,30.5019,30.361,30.4174,145087.0
2020-06-25 11:10:00,32.37,32.61,32.37,32.53,168492.0,30.4174,30.6429,30.4174,30.5677,168492.0
2020-06-25 11:15:00,32.51,32.7,32.45,32.59,183964.0,30.5489,30.7275,30.4925,30.6241,183964.0
2020-06-25 11:20:00,32.57,32.59,32.51,32.56,106914.0,30.6053,30.6241,30.5489,30.5959,106914.0
2020-06-25 11:25:00,32.56,32.58,32.45,32.5,97207.0,30.5959,30.6147,30.4925,30.5395,97207.0
2020-06-25 11:30:00,32.51,32.58,32.12,32.17,416740.0,30.5489,30.6147,30.1824,30.2294,416740.0
2020-06-25 11:35:00,32.18,32.29,32.07,32.21,213754.0,30.2388,30.3422,30.1355,30.267,213754.0
2020-06-25 11:40:00,32.2,32.31,32.13,32.27,156454.0,30.2576,30.361,30.1918,30.3234,156454.0
2020-06-25 11:45:00,32.26,32.38,32.22,32.37,100959.0,30.314,30.4268,30.2764,30.4174,100959.0
2020-06-25 11:50:00,32.36,32.45,32.33,32.39,100646.0,30.408,30.4925,30.3798,30.4362,100646.0
2020-06-25 11:55:00,32.38,32.41,32.34,32.39,78091.0,30.4268,30.4549,30.3892,30.4362,78091.0
2020-06-25 12:00:00,32.4,32.51,32.39,32.46,151790.0,30.4455,30.5489,30.4362,30.5019,151790.0
2020-06-25 12:05:00,32.46,32.52,32.42,32.45,84068.0,30.5019,30.5583,30.4643,30.4925,84068.0
2020-06-25 12:10:00,32.44,32.5,32.41,32.45,86850.0,30.4831,30.5395,30.4549,30.4925,86850.0
2020-06-25 12:15:00,32.45,32.58,32.45,32.54,127413.0,30.4925,30.6147,30.4925,30.5771,127413.0
2020-06-25 12:20:00,32.54,32.72,32.51,32.71,228679.0,30.5771,30.7462,30.5489,30.7368,228679.0
2020-06-25 12:25:00,32.71,32.71,32.53,32.54,109390.0,30.7368,30.7368,30.5677,30.5771,109390.0
2020-06-25 12:30:00,32.54,32.62,32.42,32.48,281234.0,30.5771,30.6523,30.4643,30.5207,281234.0
2020-06-25 12:35:00,32.47,32.61,32.41,32.57,92120.0,30.5113,30.6429,30.4549,30.6053,92120.0
2020-06-25 12:40:00,32.56,32.65,32.55,32.61,73038.0,30.5959,30.6805,30.5865,30.6429,73038.0
2020-06-25 12:45:00,32.62,32.64,32.5,32.51,73726.0,30.6523,30.6711,30.5395,30.5489,73726.0
2020-06-25 12:50:00,32.5,32.52,32.43,32.45,127999.0,30.5395,30.5583,30.4737,30.4925,127999.0
2020-06-25 12:55:00,32.45,32.46,32.41,32.44,46652.0,30.4925,30.5019,30.4549,30.4831,46652.0
2020-06-25 13:00:00,32.44,32.44,32.28,32.35,157077.0,30.4831,30.4831,30.3328,30.3986,157077.0
2020-06-25 13:05:00,32.34,32.37,32.28,32.29,120910.0,30.3892,30.4174,30.3328,30.3422,120910.0
2020-06-25 13:10:00,32.29,32.34,32.23,32.34,80982.0,30.3422,30.3892,30.2858,30.3892,80982.0
2020-06-25 13:15:00,32.33,32.38,32.3,32.34,74321.0,30.3798,30.4268,30.3516,30.3892,74321.0
2020-06-25 13:20:00,32.34,32.37,32.31,32.35,52543.0,30.3892,30.4174,30.361,30.3986,52543.0
2020-06-25 13:25:00,32.34,32.51,32.33,32.46,115173.0,30.3892,30.5489,30.3798,30.5019,115173.0
2020-06-25 13:30:00,32.46,32.5,32.37,32.43,69837.0,30.5019,30.5395,30.4174,30.4737,69837.0
2020-06-25 13:35:00,32.43,32.53,32.42,32.52,61061.0,30.4737,30.5677,30.4643,30.5583,61061.0
2020-06-25 13:40:00,32.52,32.56,32.46,32.47,80046.0,30.5583,30.5959,30.5019,30.5113,80046.0
2020-06-25 13:45:00,32.47,32.56,32.46,32.49,106781.0,30.5113,30.5959,30.5019,30.5301,106781.0
2020-06-25 13:50:00,32.5,32.51,32.44,32.46,122766.0,30.5395,30.5489,30.4831,30.5019,122766.0
2020-06-25 13:55:00,32.45,32.49,32.43,32.45,70103.0,30.4925,30.5301,30.4737,30.4925,70103.0
2020-06-25 14:00:00,32.45,32.47,32.28,32.31,131713.0,30.4925,30.5113,30.3328,30.361,131713.0
2020-06-25 14:05:00,32.31,32.36,32.27,32.29,145748.0,30.361,30.408,30.3234,30.3422,145748.0
2020-06-25 14:10:00,32.28,32.38,32.27,32.36,87884.0,30.3328,30.4268,30.3234,30.408,87884.0
2020-06-25 14:15:00,32.36,32.49,32.35,32.44,98679.0,30.408,30.5301,30.3986,30.4831,98679.0
2020-06-25 14:20:00,32.44,32.45,32.27,32.32,192550.0,30.4831,30.4925,30.3234,30.3704,192550.0
2020-06-25 14:25:00,32.32,32.4,32.31,32.4,86026.0,30.3704,30.4455,30.361,30.4455,86026.0
2020-06-25 14:30:00,32.4,32.4,32.28,32.29,72061.0,30.4455,30.4455,30.3328,30.3422,72061.0
2020-06-25 14:35:00,32.29,32.31,32.21,32.28,152729.0,30.3422,30.361,30.267,30.3328,152729.0
2020-06-25 14:40:00,32.27,32.37,32.26,32.36,78073.0,30.3234,30.4174,30.314,30.408,78073.0
2020-06-25 14:45:00,32.36,32.38,32.32,32.37,104197.0,30.408,30.4268,30.3704,30.4174,104197.0
2020-06-25 14:50:00,32.36,32.45,32.36,32.38,87355.0,30.408,30.4925,30.408,30.4268,87355.0
2020-06-25 14:55:00,32.38,32.44,32.36,32.37,75476.0,30.4268,30.4831,30.408,30.4174,75476.0
2020-06-25 15:00:00,32.37,32.48,32.33,32.46,154216.0,30.4174,30.5207,30.3798,30.5019,154216.0
2020-06-25 15:05:00,32.46,32.64,32.46,32.55,224616.0,30.5019,30.6711,30.5019,30.5865,224616.0
2020-06-25 15:10:00,32.55,32.6,32.51,32.56,126019.0,30.5865,30.6335,30.5489,30.5959,126019.0
2020-06-25 15:15:00,32.55,32.7,32.54,32.64,141775.0,30.5865,30.7275,30.5771,30.6711,141775.0
2020-06-25 15:20:00,32.64,32.79,32.62,32.77,130832.0,30.6711,30.812,30.6523,30.7932,130832.0
2020-06-25 15:25:00,32.77,32.97,32.73,32.94,176169.0,30.7932,30.9812,30.7556,30.953,176169.0
2020-06-25 15:30:00,32.94,33.06,32.83,33.0,227164.0,30.953,31.0657,30.8496,31.0094,227164.0
2020-06-25 15:35:00,33.01,33.03,32.85,32.9,268780.0,31.0188,31.0375,30.8684,30.9154,268780.0
2020-06-25 15:40:00,32.91,33.02,32.9,32.99,199676.0,30.9248,31.0281,30.9154,31.0,199676.0
2020-06-25 15:45:00,32.98,33.05,32.84,32.86,211487.0,30.9906,31.0563,30.859,30.8778,211487.0
2020-06-25 15:50:00,32.87,33.0,32.85,32.99,285880.0,30.8872,31.0094,30.8684,31.0,285880.0
2020-06-25 15:55:00,32.99,33.03,32.88,32.94,554384.0,31.0,31.0375,30.8966,30.953,554384.0
2020-06-26 09:30:00,33.2,33.2,32.63,32.87,472819.0,31.1973,31.1973,30.6617,30.8872,472819.0
2020-06-26 09:35:00,32.88,32.99,32.71,32.97,149923.0,30.8966,31.0,30.7368,30.9812,149923.0
2020-06-26 09:40:00,32.96,33.03,32.48,32.52,216632.0,30.9718,31.0375,30.5207,30.5583,216632.0
2020-06-26 09:45:00,32.51,32.53,32.36,32.51,233355.0,30.5489,30.5677,30.408,30.5489,233355.0
2020-06-26 09:50:00,32.5,32.5,32.3,32.45,160542.0,30.5395,30.5395,30.3516,30.4925,160542.0
2020-06-26 09:55:00,32.45,32.45,32.1,32.27,437113.0,30.4925,30.4925,30.1636,30.3234,437113.0
2020-06-26 10:00:00,32.26,32.35,32.15,32.19,165517.0,30.314,30.3986,30.2106,30.2482,165517.0
2020-06-26 10:05:00,32.19,32.24,31.95,32.09,250261.0,30.2482,30.2952,30.0227,30.1542,250261.0
2020-06-26 10:10:00,32.1,32.1,31.9,31.95,163132.0,30.1636,30.1636,29.9757,30.0227,163132.0
2020-06-26 10:15:00,31.96,32.11,31.93,32.04,150583.0,30.0321,30.173,30.0039,30.1073,150583.0
2020-06-26 10:20:00,32.05,32.06,31.82,31.95,195815.0,30.1167,30.1261,29.9005,30.0227,195815.0
2020-06-26 10:25:00,31.96,32.08,31.87,31.98,326978.0,30.0321,30.1449,29.9475,30.0509,326978.0
2020-06-26 10:30:00,31.96,32.05,31.73,31.78,203221.0,30.0321,30.1167,29.816,29.8629,203221.0
2020-06-26 10:35:00,31.77,31.83,31.47,31.48,263143.0,29.8536,29.9099,29.5716,29.581,263143.0
2020-06-26 10:40:00,31.47,31.8,31.46,31.78,298028.0,29.5716,29.8817,29.5623,29.8629,298028.0
2020-06-26 10:45:00,31.79,31.82,31.57,31.59,185240.0,29.8723,29.9005,29.6656,29.6844,185240.0
2020-06-26 10:50:00,31.59,31.75,31.52,31.72,204062.0,29.6844,29.8348,29.6186,29.8066,204062.0
2020-06-26 10:55:00,31.72,31.82,31.64,31.75,203582.0,29.8066,29.9005,29.7314,29.8348,203582.0
2020-06-26 11:00:00,31.76,31.84,31.69,31.8,168682.0,29.8442,29.9193,29.7784,29.8817,168682.0
2020-06-26 11:05:00,31.81,31.85,31.71,31.74,131322.0,29.8911,29.9287,29.7972,29.8254,131322.0
2020-06-26 11:10:00,31.73,31.73,31.6,31.67,82857.0,29.816,29.816,29.6938,29.7596,82857.0
2020-06-26 11:15:00,31.66,31.68,31.5,31.61,285370.0,29.7502,29.769,29.5998,29.7032,285370.0
2020-06-26 11:20:00,31.61,31.74,31.57,31.66,107446.0,29.7032,29.8254,29.6656,29.7502,107446.0
2020-06-26 11:25:00,31.65,31.67,31.5,31.55,114096.0,29.7408,29.7596,29.5998,29.6468,114096.0
2020-06-26 11:30:00,31.56,31.62,31.51,31.54,86370.0,29.6562,29.7126,29.6092,29.6374,86370.0
2020-06-26 11:35:00,31.54,31.69,31.51,31.65,79771.0,29.6374,29.7784,29.6092,29.7408,79771.0
2020-06-26 11:40:00,31.64,31.68,31.53,31.62,76163.0,29.7314,29.769,29.628,29.7126,76163.0
2020-06-26 11:45:00,31.61,31.65,31.55,31.65,54724.0,29.7032,29.7408,29.6468,29.7408,54724.0
2020-06-26 11:50:00,31.65,31.65,31.57,31.58,76725.0,29.7408,29.7408,29.6656,29.675,76725.0
2020-06-26 11:55:00,31.58,31.69,31.57,31.64,109302.0,29.675,29.7784,29.6656,29.7314,109302.0
2020-06-26 12:00:00,31.64,31.65,31.55,31.61,61655.0,29.7314,29.7408,29.6468,29.7032,61655.0
2020-06-26 12:05:00,31.61,31.64,31.58,31.58,61621.0,29.7032,29.7314,29.675,29.675,61621.0
2020-06-26 12:10:00,31.58,31.65,31.52,31.52,102567.0,29.675,29.7408,29.6186,29.6186,102567.0
2020-06-26 12:15:00,31.52,31.55,31.5,31.52,134486.0,29.6186,29.6468,29.5998,29.6186,134486.0
2020-06-26 12:20:00,31.52,31.64,31.43,31.63,160547.0,29.6186,29.7314,29.5341,29.722,160547.0
2020-06-26 12:25:00,31.62,31.75,31.59,31.73,135558.0,29.7126,29.8348,29.6844,29.816,135558.0
2020-06-26 12:30:00,31.73,31.73,31.61,31.7,137331.0,29.816,29.816,29.7032,29.7878,137331.0
2020-06-26 12:35:00,31.69,31.86,31.66,31.84,149416.0,29.7784,29.9381,29.7502,29.9193,149416.0
2020-06-26 12:40:00,31.85,31.86,31.77,31.85,84992.0,29.9287,29.9381,29.8536,29.9287,84992.0
2020-06-26 12:45:00,31.84,31.89,31.8,31.82,111976.0,29.9193,29.9663,29.8817,29.9005,111976.0
2020-06-26 12:50:00,31.82,31.82,31.74,31.77,53230.0,29.9005,29.9005,29.8254,29.8536,53230.0
2020-06-26 12:55:00,31.77,31.77,31.63,31.74,175020.0,29.8536,29.8536,29.722,29.8254,175020.0
2020-06-26 13:00:00,31.75,31.81,31.69,31.73,54469.0,29.8348,29.8911,29.7784,29.816,54469.0
2020-06-26 13:05:00,31.73,31.83,31.73,31.77,74072.0,29.816,29.9099,29.816,29.8536,74072.0
2020-06-26 13:10:00,31.76,31.8,31.68,31.68,90566.0,29.8442,29.8817,29.769,29.769,90566.0
2020-06-26 13:15:00,31.67,31.68,31.6,31.62,95483.0,29.7596,29.769,29.6938,29.7126,95483.0
2020-06-26 13:20:00,31.62,31.66,31.6,31.61,63338.0,29.7126,29.7502,29.6938,29.7032,63338.0
2020-06-26 13:25:00,31.61,31.61,31.47,31.48,159952.0,29.7032,29.7032,29.5716,29.581,159952.0
2020-06-26 13:30:00,31.49,31.58,31.45,31.58,129197.0,29.5904,29.675,29.5529,29.675,129197.0
2020-06-26 13:35:00,31.59,31.6,31.5,31.57,58654.0,29.6844,29.6938,29.5998,29.6656,58654.0
2020-06-26 13:40:00,31.56,31.59,31.53,31.55,71673.0,29.6562,29.6844,29.628,29.6468,71673.0
2020-06-26 13:45:00,31.55,31.56,31.48,31.55,82542.0,29.6468,29.6562,29.581,29.6468,82542.0
2020-06-26 13:50:00,31.55,31.57,31.49,31.52,74561.0,29.6468,29.6656,29.5904,29.6186,74561.0
2020-06-26 13:55:00,31.53,31.54,31.48,31.51,86960.0,29.628,29.6374,29.581,29.6092,86960.0
2020-06-26 14:00:00,31.5,31.57,31.45,31.51,78441.0,29.5998,29.6656,29.5529,29.6092,78441.0
2020-06-26 14:05:00,31.51,31.52,31.42,31.44,162627.0,29.6092,29.6186,29.5247,29.5435,162627.0
2020-06-26 14:10:00,31.45,31.51,31.34,31.37,108098.0,29.5529,29.6092,29.4495,29.4777,108098.0
2020-06-26 14:15:00,31.36,31.37,31.29,31.34,89149.0,29.4683,29.4777,29.4025,29.4495,89149.0
2020-06-26 14:20:00,31.34,31.41,31.3,31.33,97964.0,29.4495,29.5153,29.4119,29.4401,97964.0
2020-06-26 14:25:00,31.34,31.36,31.23,31.29,170492.0,29.4495,29.4683,29.3461,29.4025,170492.0
2020-06-26 14:30:00,31.29,31.39,31.25,31.34,111145.0,29.4025,29.4965,29.3649,29.4495,111145.0
2020-06-26 14:35:00,31.34,31.34,31.25,31.27,99189.0,29.4495,29.4495,29.3649,29.3837,99189.0
2020-06-26 14:40:00,31.27,31.37,31.26,31.28,142293.0,29.3837,29.4777,29.3743,29.3931,142293.0
2020-06-26 14:45:00,31.28,31.31,31.18,31.23,141317.0,29.3931,29.4213,29.2991,29.3461,141317.0
2020-06-26 14:50:00,31.23,31.42,31.23,31.38,112649.0,29.3461,29.5247,29.3461,29.4871,112649.0
2020-06-26 14:55:00,31.39,31.39,31.3,31.36,133842.0,29.4965,29.4965,29.4119,29.4683,133842.0
2020-06-26 15:00:00,31.36,31.46,31.35,31.36,104700.0,29.4683,29.5623,29.4589,29.4683,104700.0
2020-06-26 15:05:00,31.37,31.4,31.33,31.38,66136.0,29.4777,29.5059,29.4401,29.4871,66136.0
2020-06-26 15:10:00,31.38,31.43,31.33,31.41,126823.0,29.4871,29.5341,29.4401,29.5153,126823.0
2020-06-26 15:15:00,31.41,31.48,31.38,31.38,114592.0,29.5153,29.581,29.4871,29.4871,114592.0
2020-06-26 15:20:00,31.39,31.43,31.33,31.34,91725.0,29.4965,29.5341,29.4401,29.4495,91725.0
2020-06-26 15:25:00,31.34,31.49,31.31,31.47,177879.0,29.4495,29.5904,29.4213,29.5716,177879.0
2020-06-26 15:30:00,31.46,31.47,31.35,31.4,121588.0,29.5623,29.5716,29.4589,29.5059,121588.0
2020-06-26 15:35:00,31.4,31.43,31.32,31.42,216534.0,29.5059,29.5341,29.4307,29.5247,216534.0
2020-06-26 15:40:00,31.42,31.62,31.39,31.62,265315.0,29.5247,29.7126,29.4965,29.7126,265315.0
2020-06-26 15:45:00,31.62,31.76,31.61,31.75,393037.0,29.7126,29.8442,29.7032,29.8348,393037.0
2020-06-26 15:50:00,31.76,32.0,31.74,31.87,378242.0,29.8442,30.0697,29.8254,29.9475,378242.0
2020-06-26 15:55:00,31.87,31.98,31.86,31.95,669218.0,29.9475,30.0509,29.9381,30.0227,669218.0
2020-06-29 09:30:00,33.15,33.33,32.61,32.79,1100007.0,31.1503,31.3194,30.6429,30.812,1100007.0
2020-06-29 09:35:00,32.79,32.82,32.33,32.7,569987.0,30.812,30.8402,30.3798,30.7275,569987.0
2020-06-29 09:40:00,32.7,32.78,32.41,32.58,376199.0,30.7275,30.8026,30.4549,30.6147,376199.0
2020-06-29 09:45:00,32.59,32.88,32.53,32.87,351173.0,30.6241,30.8966,30.5677,30.8872,351173.0
2020-06-29 09:50:00,32.88,33.33,32.83,33.28,571758.0,30.8966,31.3194,30.8496,31.2725,571758.0
2020-06-29 09:55:00,33.27,33.49,33.22,33.23,554082.0,31.2631,31.4698,31.2161,31.2255,554082.0
2020-06-29 10:00:00,33.24,33.54,33.16,33.52,376043.0,31.2349,31.5168,31.1597,31.498,376043.0
2020-06-29 10:05:00,33.53,33.77,33.5,33.69,446085.0,31.5074,31.7329,31.4792,31.6577,446085.0
2020-06-29 10:10:00,33.7,33.75,33.45,33.6,303735.0,31.6671,31.7141,31.4322,31.5732,303735.0
2020-06-29 10:15:00,33.59,33.75,33.55,33.68,209665.0,31.5638,31.7141,31.5262,31.6483,209665.0
2020-06-29 10:20:00,33.68,33.76,33.55,33.64,220845.0,31.6483,31.7235,31.5262,31.6107,220845.0
2020-06-29 10:25:00,33.65,33.95,33.64,33.92,347004.0,31.6201,31.902,31.6107,31.8739,347004.0
2020-06-29 10:30:00,33.91,34.06,33.87,33.95,390608.0,31.8645,32.0054,31.8269,31.902,390608.0
2020-06-29 10:35:00,33.95,34.17,33.89,34.17,357827.0,31.902,32.1088,31.8457,32.1088,357827.0
2020-06-29 10:40:00,34.17,34.21,34.01,34.09,291013.0,32.1088,32.1464,31.9584,32.0336,291013.0
2020-06-29 10:45:00,34.1,34.19,34.02,34.08,214494.0,32.043,32.1276,31.9678,32.0242,214494.0
2020-06-29 10:50:00,34.08,34.26,34.07,34.12,316112.0,32.0242,32.1933,32.0148,32.0618,316112.0
2020-06-29 10:55:00,34.12,34.15,33.98,34.1,254247.0,32.0618,32.09,31.9302,32.043,254247.0
2020-06-29 11:00:00,34.1,34.24,34.1,34.18,224302.0,32.043,32.1746,32.043,32.1182,224302.0
2020-06-29 11:05:00,34.17,34.18,34.06,34.09,163539.0,32.1088,32.1182,32.0054,32.0336,163539.0
2020-06-29 11:10:00,34.09,34.09,33.92,34.02,426852.0,32.0336,32.0336,31.8739,31.9678,426852.0
2020-06-29 11:15:00,34.01,34.06,33.93,33.99,207396.0,31.9584,32.0054,31.8833,31.9396,207396.0
2020-06-29 11:20:00,34.0,34.08,33.95,34.05,176029.0,31.949,32.0242,31.902,31.996,176029.0
2020-06-29 11:25:00,34.04,34.28,34.04,34.25,258645.0,31.9866,32.2121,31.9866,32.184,258645.0
2020-06-29 11:30:00,34.24,34.33,34.23,34.3,245661.0,32.1746,32.2591,32.1652,32.2309,245661.0
2020-06-29 11:35:00,34.3,34.5,34.28,34.39,289880.0,32.2309,32.4189,32.2121,32.3155,289880.0
2020-06-29 11:40:00,34.39,34.59,34.35,34.57,308758.0,32.3155,32.5034,32.2779,32.4846,308758.0
2020-06-29 11:45:00,34.58,34.59,34.44,34.46,158716.0,32.494,32.5034,32.3625,32.3813,158716.0
2020-06-29 11:50:00,34.46,34.48,34.34,34.37,184129.0,32.3813,32.4001,32.2685,32.2967,184129.0
2020-06-29 11:55:00,34.37,34.41,34.27,34.27,194939.0,32.2967,32.3343,32.2027,32.2027,194939.0
2020-06-29 12:00:00,34.28,34.4,34.25,34.35,240641.0,32.2121,32.3249,32.184,32.2779,240641.0
2020-06-29 12:05:00,34.36,34.42,34.27,34.28,194774.0,32.2873,32.3437,32.2027,32.2121,194774.0
2020-06-29 12:10:00,34.28,34.28,34.16,34.17,383730.0,32.2121,32.2121,32.0994,32.1088,383730.0
2020-06-29 12:15:00,34.17,34.51,34.15,34.49,373063.0,32.1088,32.4283,32.09,32.4095,373063.0
2020-06-29 12:20:00,34.5,34.57,34.45,34.52,328480.0,32.4189,32.4846,32.3719,32.4377,328480.0
2020-06-29 12:25:00,34.51,34.66,34.47,34.65,200219.0,32.4283,32.5692,32.3907,32.5598,200219.0
2020-06-29 12:30:00,34.66,34.91,34.65,34.91,420048.0,32.5692,32.8041,32.5598,32.8041,420048.0
2020-06-29 12:35:00,34.91,34.97,34.86,34.93,556490.0,32.8041,32.8605,32.7572,32.8229,556490.0
2020-06-29 12:40:00,34.92,35.14,34.9,35.1,448822.0,32.8135,33.0203,32.7947,32.9827,448822.0
2020-06-29 12:45:00,35.1,35.18,35.02,35.05,317687.0,32.9827,33.0579,32.9075,32.9357,317687.0
2020-06-29 12:50:00,35.04,35.24,35.04,35.19,254554.0,32.9263,33.1142,32.9263,33.0672,254554.0
2020-06-29 12:55:00,35.18,35.19,34.89,35.01,344129.0,33.0579,33.0672,32.7853,32.8981,344129.0
2020-06-29 13:00:00,35.02,35.07,34.84,34.93,343519.0,32.9075,32.9545,32.7384,32.8229,343519.0
2020-06-29 13:05:00,34.93,34.95,34.7,34.74,393638.0,32.8229,32.8417,32.6068,32.6444,393638.0
2020-06-29 13:10:00,34.75,34.92,34.74,34.92,198881.0,32.6538,32.8135,32.6444,32.8135,198881.0
2020-06-29 13:15:00,34.93,34.95,34.82,34.95,161980.0,32.8229,32.8417,32.7196,32.8417,161980.0
2020-06-29 13:20:00,34.95,35.08,34.94,35.05,203925.0,32.8417,32.9639,32.8323,32.9357,203925.0
2020-06-29 13:25:00,35.04,35.26,35.03,35.13,373409.0,32.9263,33.133,32.9169,33.0109,373409.0
2020-06-29 13:30:00,35.13,35.33,35.12,35.23,356547.0,33.0109,33.1988,33.0015,33.1048,356547.0
2020-06-29 13:35:00,35.22,35.36,35.21,35.34,245816.0,33.0954,33.227,33.086,33.2082,245816.0
2020-06-29 13:40:00,35.33,35.34,35.09,35.09,206331.0,33.1988,33.2082,32.9733,32.9733,206331.0
2020-06-29 13:45:00,35.1,35.12,34.96,34.98,228247.0,32.9827,33.0015,32.8511,32.8699,228247.0
2020-06-29 13:50:00,34.97,35.07,34.92,34.93,155329.0,32.8605,32.9545,32.8135,32.8229,155329.0
2020-06-29 13:55:00,34.93,34.96,34.84,34.94,216440.0,32.8229,32.8511,32.7384,32.8323,216440.0
2020-06-29 14:00:00,34.94,35.06,34.93,35.02,180220.0,32.8323,32.9451,32.8229,32.9075,180220.0
2020-06-29 14:05:00,35.02,35.07,34.86,34.91,190004.0,32.9075,32.9545,32.7572,32.8041,190004.0
2020-06-29 14:10:00,34.91,35.03,34.91,34.95,130073.0,32.8041,32.9169,32.8041,32.8417,130073.0
2020-06-29 14:15:00,34.94,35.07,34.92,34.95,199943.0,32.8323,32.9545,32.8135,32.8417,199943.0
2020-06-29 14:20:00,34.96,34.99,34.82,34.84,221524.0,32.8511,32.8793,32.7196,32.7384,221524.0
2020-06-29 14:25:00,34.86,34.88,34.66,34.67,265937.0,32.7572,32.7759,32.5692,32.5786,265937.0
2020-06-29 14:30:00,34.68,34.75,34.64,34.65,268775.0,32.588,32.6538,32.5504,32.5598,268775.0
2020-06-29 14:35:00,34.66,34.71,34.5,34.65,321565.0,32.5692,32.6162,32.4189,32.5598,321565.0
2020-06-29 14:40:00,34.66,34.85,34.64,34.85,254054.0,32.5692,32.7478,32.5504,32.7478,254054.0
2020-06-29 14:45:00,34.86,34.94,34.83,34.86,217370.0,32.7572,32.8323,32.729,32.7572,217370.0
2020-06-29 14:50:00,34.86,34.88,34.69,34.76,183154.0,32.7572,32.7759,32.5974,32.6632,183154.0
2020-06-29 14:55:00,34.77,34.85,34.73,34.8,172481.0,32.6726,32.7478,32.635,32.7008,172481.0
2020-06-29 15:00:00,34.8,34.84,34.66,34.73,106014.0,32.7008,32.7384,32.5692,32.635,106014.0
2020-06-29 15:05:00,34.74,34.74,34.69,34.73,84201.0,32.6444,32.6444,32.5974,32.635,84201.0
2020-06-29 15:10:00,34.73,34.75,34.64,34.73,135792.0,32.635,32.6538,32.5504,32.635,135792.0
2020-06-29 15:15:00,34.73,34.96,34.73,34.94,172495.0,32.635,32.8511,32.635,32.8323,172495.0
2020-06-29 15:20:00,34.94,35.04,34.94,35.02,183204.0,32.8323,32.9263,32.8323,32.9075,183204.0
2020-06-29 15:25:00,35.01,35.03,34.94,34.98,182587.0,32.8981,32.9169,32.8323,32.8699,182587.0
2020-06-29 15:30:00,34.98,35.17,34.97,35.16,315242.0,32.8699,33.0485,32.8605,33.0391,315242.0
2020-06-29 15:35:00,35.16,35.27,35.06,35.06,276759.0,33.0391,33.1424,32.9451,32.9451,276759.0
2020-06-29 15:40:00,35.05,35.09,34.94,34.97,219785.0,32.9357,32.9733,32.8323,32.8605,219785.0
2020-06-29 15:45:00,34.97,35.05,34.83,34.88,227452.0,32.8605,32.9357,32.729,32.7759,227452.0
2020-06-29 15:50:00,34.88,34.99,34.87,34.95,335266.0,32.7759,32.8793,32.7666,32.8417,335266.0
2020-06-29 15:55:00,34.95,35.04,34.9,35.04,606097.0,32.8417,32.9263,32.7947,32.9263,606097.0
2020-06-30 09:30:00,34.98,34.99,34.21,34.38,919856.0,32.8699,32.8793,32.1464,32.3061,919856.0
2020-06-30 09:35:00,34.41,34.7,34.32,34.32,574998.0,32.3343,32.6068,32.2497,32.2497,574998.0
2020-06-30 09:40:00,34.31,34.34,33.77,33.98,623161.0,32.2403,32.2685,31.7329,31.9302,623161.0
2020-06-30 09:45:00,33.97,34.17,33.65,33.75,509679.0,31.9208,32.1088,31.6201,31.7141,509679.0
2020-06-30 09:50:00,33.75,33.85,33.57,33.83,410472.0,31.7141,31.8081,31.545,31.7893,410472.0
2020-06-30 09:55:00,33.84,33.88,33.62,33.86,344960.0,31.7987,31.8363,31.592,31.8175,344960.0
2020-06-30 10:00:00,33.85,34.18,33.85,34.04,480542.0,31.8081,32.1182,31.8081,31.9866,480542.0
2020-06-30 10:05:00,34.06,34.36,34.06,34.29,345211.0,32.0054,32.2873,32.0054,32.2215,345211.0
2020-06-30 10:10:00,34.29,34.31,34.04,34.06,242712.0,32.2215,32.2403,31.9866,32.0054,242712.0
2020-06-30 10:15:00,34.06,34.15,33.92,34.09,264260.0,32.0054,32.09,31.8739,32.0336,264260.0
2020-06-30 10:20:00,34.09,34.45,34.09,34.43,262372.0,32.0336,32.3719,32.0336,32.3531,262372.0
2020-06-30 10:25:00,34.43,34.46,34.15,34.26,290256.0,32.3531,32.3813,32.09,32.1933,290256.0
2020-06-30 10:30:00,34.27,34.3,34.2,34.28,160146.0,32.2027,32.2309,32.137,32.2121,160146.0
2020-06-30 10:35:00,34.28,34.35,34.1,34.15,176274.0,32.2121,32.2779,32.043,32.09,176274.0
2020-06-30 10:40:00,34.14,34.23,34.13,34.16,120586.0,32.0806,32.1652,32.0712,32.0994,120586.0
2020-06-30 10:45:00,34.16,34.34,34.16,34.3,151101.0,32.0994,32.2685,32.0994,32.2309,151101.0
2020-06-30 10:50:00,34.29,34.52,34.27,34.43,207999.0,32.2215,32.4377,32.2027,32.3531,207999.0
2020-06-30 10:55:00,34.42,34.57,34.38,34.53,206766.0,32.3437,32.4846,32.3061,32.4471,206766.0
2020-06-30 11:00:00,34.54,34.84,34.53,34.79,443654.0,32.4565,32.7384,32.4471,32.6914,443654.0
2020-06-30 11:05:00,34.8,34.94,34.69,34.74,408579.0,32.7008,32.8323,32.5974,32.6444,408579.0
2020-06-30 11:10:00,34.75,34.8,34.63,34.73,318605.0,32.6538,32.7008,32.541,32.635,318605.0
2020-06-30 11:15:00,34.73,34.83,34.61,34.76,191157.0,32.635,32.729,32.5222,32.6632,191157.0
2020-06-30 11:20:00,34.75,34.79,34.65,34.69,151115.0,32.6538,32.6914,32.5598,32.5974,151115.0
2020-06-30 11:25:00,34.68,34.74,34.61,34.63,142498.0,32.588,32.6444,32.5222,32.541,142498.0
2020-06-30 11:30:00,34.64,34.67,34.42,34.46,184758.0,32.5504,32.5786,32.3437,32.3813,184758.0
2020-06-30 11:35:00,34.47,34.55,34.41,34.53,178906.0,32.3907,32.4659,32.3343,32.4471,178906.0
2020-06-30 11:40:00,34.55,34.59,34.45,34.57,138820.0,32.4659,32.5034,32.3719,32.4846,138820.0
2020-06-30 11:45:00,34.59,34.68,34.53,34.57,127665.0,32.5034,32.588,32.4471,32.4846,127665.0
2020-06-30 11:50:00,34.57,34.63,34.53,34.62,88200.0,32.4846,32.541,32.4471,32.5316,88200.0
2020-06-30 11:55:00,34.62,34.74,34.61,34.63,234996.0,32.5316,32.6444,32.5222,32.541,234996.0
2020-06-30 12:00:00,34.64,34.72,34.58,34.68,132026.0,32.5504,32.6256,32.494,32.588,132026.0
2020-06-30 12:05:00,34.69,34.74,34.66,34.68,62959.0,32.5974,32.6444,32.5692,32.588,62959.0
2020-06-30 12:10:00,34.67,34.77,34.66,34.71,137331.0,32.5786,32.6726,32.5692,32.6162,137331.0
2020-06-30 12:15:00,34.71,34.78,34.7,34.72,93790.0,32.6162,32.682,32.6068,32.6256,93790.0
2020-06-30 12:20:00,34.72,34.72,34.62,34.67,138656.0,32.6256,32.6256,32.5316,32.5786,138656.0
2020-06-30 12:25:00,34.66,34.68,34.55,34.55,106569.0,32.5692,32.588,32.4659,32.4659,106569.0
2020-06-30 12:30:00,34.55,34.57,34.36,34.37,159962.0,32.4659,32.4846,32.2873,32.2967,159962.0
2020-06-30 12:35:00,34.38,34.5,34.34,34.43,101847.0,32.3061,32.4189,32.2685,32.3531,101847.0
2020-06-30 12:40:00,34.43,34.45,34.29,34.4,171643.0,32.3531,32.3719,32.2215,32.3249,171643.0
2020-06-30 12:45:00,34.41,34.42,34.28,34.37,130348.0,32.3343,32.3437,32.2121,32.2967,130348.0
2020-06-30 12:50:00,34.38,34.44,34.35,34.39,122698.0,32.3061,32.3625,32.2779,32.3155,122698.0
2020-06-30 12:55:00,34.4,34.48,34.39,34.44,118922.0,32.3249,32.4001,32.3155,32.3625,118922.0
2020-06-30 13:00:00,34.45,34.5,34.41,34.45,173140.0,32.3719,32.4189,32.3343,32.3719,173140.0
2020-06-30 13:05:00,34.46,34.52,34.41,34.45,152179.0,32.3813,32.4377,32.3343,32.3719,152179.0
2020-06-30 13:10:00,34.46,34.47,34.35,34.38,110101.0,32.3813,32.3907,32.2779,32.3061,110101.0
2020-06-30 13:15:00,34.37,34.46,34.33,34.44,82861.0,32.2967,32.3813,32.2591,32.3625,82861.0
2020-06-30 13:20:00,34.43,34.54,34.42,34.48,73125.0,32.3531,32.4565,32.3437,32.4001,73125.0
2020-06-30 13:25:00,34.48,34.5,34.44,34.5,101346.0,32.4001,32.4189,32.3625,32.4189,101346.0
2020-06-30 13:30:00,34.48,34.59,34.41,34.41,95732.0,32.4001,32.5034,32.3343,32.3343,95732.0
2020-06-30 13:35:00,34.42,34.47,34.38,34.44,90111.0,32.3437,32.3907,32.3061,32.3625,90111.0
2020-06-30 13:40:00,34.43,34.45,34.34,34.38,89587.0,32.3531,32.3719,32.2685,32.3061,89587.0
2020-06-30 13:45:00,34.38,34.5,34.38,34.44,107073.0,32.3061,32.4189,32.3061,32.3625,107073.0
2020-06-30 13:50:00,34.43,34.56,34.39,34.56,55112.0,32.3531,32.4753,32.3155,32.4753,55112.0
2020-06-30 13:55:00,34.57,34.6,34.52,34.54,111781.0,32.4846,32.5128,32.4377,32.4565,111781.0
2020-06-30 14:00:00,34.55,34.58,34.48,34.58,79332.0,32.4659,32.494,32.4001,32.494,79332.0
2020-06-30 14:05:00,34.58,34.66,34.56,34.64,161480.0,32.494,32.5692,32.4753,32.5504,161480.0
2020-06-30 14:10:00,34.64,34.65,34.52,34.53,95252.0,32.5504,32.5598,32.4377,32.4471,95252.0
2020-06-30 14:15:00,34.52,34.6,34.52,34.57,65362.0,32.4377,32.5128,32.4377,32.4846,65362.0
2020-06-30 14:20:00,34.57,34.65,34.54,34.62,62511.0,32.4846,32.5598,32.4565,32.5316,62511.0
2020-06-30 14:25:00,34.62,34.67,34.57,34.67,98143.0,32.5316,32.5786,32.4846,32.5786,98143.0
2020-06-30 14:30:00,34.67,34.68,34.52,34.55,114489.0,32.5786,32.588,32.4377,32.4659,114489.0
2020-06-30 14:35:00,34.56,34.56,34.37,34.39,174026.0,32.4753,32.4753,32.2967,32.3155,174026.0
2020-06-30 14:40:00,34.4,34.41,34.32,34.39,153738.0,32.3249,32.3343,32.2497,32.3155,153738.0
2020-06-30 14:45:00,34.39,34.46,34.27,34.44,109599.0,32.3155,32.3813,32.2027,32.3625,109599.0
2020-06-30 14:50:00,34.45,34.46,34.36,34.39,75569.0,32.3719,32.3813,32.2873,32.3155,75569.0
2020-06-30 14:55:00,34.39,34.43,34.35,34.42,78570.0,32.3155,32.3531,32.2779,32.3437,78570.0
2020-06-30 15:00:00,34.43,34.45,34.33,34.34,135168.0,32.3531,32.3719,32.2591,32.2685,135168.0
2020-06-30 15:05:00,34.33,34.41,34.31,34.39,76370.0,32.2591,32.3343,32.2403,32.3155,76370.0
2020-06-30 15:10:00,34.38,34.46,34.34,34.44,110397.0,32.3061,32.3813,32.2685,32.3625,110397.0
2020-06-30 15:15:00,34.43,34.58,34.39,34.55,161099.0,32.3531,32.494,32.3155,32.4659,161099.0
2020-06-30 15:20:00,34.55,34.57,34.5,34.53,100140.0,32.4659,32.4846,32.4189,32.4471,100140.0
2020-06-30 15:25:00,34.54,34.59,34.47,34.53,188423.0,32.4565,32.5034,32.3907,32.4471,188423.0
2020-06-30 15:30:00,34.53,34.62,34.47,34.59,212121.0,32.4471,32.5316,32.3907,32.5034,212121.0
2020-06-30 15:35:00,34.6,34.6,34.45,34.47,170216.0,32.5128,32.5128,32.3719,32.3907,170216.0
2020-06-30 15:40:00,34.48,34.5,34.36,34.37,133164.0,32.4001,32.4189,32.2873,32.2967,133164.0
2020-06-30 15:45:00,34.38,34.47,34.27,34.3,287828.0,32.3061,32.3907,32.2027,32.2309,287828.0
2020-06-30 15:50:00,34.3,34.44,34.26,34.38,279222.0,32.2309,32.3625,32.1933,32.3061,279222.0
2020-06-30 15:55:00,34.38,34.38,34.1,34.15,708659.0,32.3061,32.3061,32.043,32.09,708659.0
2020-07-01 09:30:00,35.05,35.3,34.56,35.17,1084057.0,32.9357,33.1706,32.4753,33.0485,1084057.0
2020-07-01 09:35:00,35.19,35.52,35.08,35.31,814271.0,33.0672,33.3773,32.9639,33.18,814271.0
2020-07-01 09:40:00,35.29,35.6,35.28,35.44,474900.0,33.1612,33.4525,33.1518,33.3022,474900.0
2020-07-01 09:45:00,35.46,35.47,35.08,35.12,448646.0,33.321,33.3304,32.9639,33.0015,448646.0
2020-07-01 09:50:00,35.14,35.3,34.92,34.95,468762.0,33.0203,33.1706,32.8135,32.8417,468762.0
2020-07-01 09:55:00,34.95,35.01,34.67,34.78,463477.0,32.8417,32.8981,32.5786,32.682,463477.0
2020-07-01 10:00:00,34.78,35.04,34.75,34.91,345209.0,32.682,32.9263,32.6538,32.8041,345209.0
2020-07-01 10:05:00,34.92,35.04,34.85,34.94,209856.0,32.8135,32.9263,32.7478,32.8323,209856.0
2020-07-01 10:10:00,34.95,35.35,34.91,35.34,295376.0,32.8417,33.2176,32.8041,33.2082,295376.0
2020-07-01 10:15:00,35.35,35.36,35.11,35.14,229511.0,33.2176,33.227,32.9921,33.0203,229511.0
2020-07-01 10:20:00,35.14,35.2,34.91,34.97,209001.0,33.0203,33.0766,32.8041,32.8605,209001.0
2020-07-01 10:25:00,34.95,35.02,34.77,34.87,180699.0,32.8417,32.9075,32.6726,32.7666,180699.0
2020-07-01 10:30:00,34.87,34.97,34.76,34.77,164522.0,32.7666,32.8605,32.6632,32.6726,164522.0
2020-07-01 10:35:00,34.77,34.78,34.58,34.73,242811.0,32.6726,32.682,32.494,32.635,242811.0
2020-07-01 10:40:00,34.74,34.76,34.56,34.58,177944.0,32.6444,32.6632,32.4753,32.494,177944.0
2020-07-01 10:45:00,34.58,34.59,34.3,34.36,252262.0,32.494,32.5034,32.2309,32.2873,252262.0
2020-07-01 10:50:00,34.36,34.52,34.31,34.5,206424.0,32.2873,32.4377,32.2403,32.4189,206424.0
2020-07-01 10:55:00,34.49,34.52,34.32,34.48,163339.0,32.4095,32.4377,32.2497,32.4001,163339.0
2020-07-01 11:00:00,34.49,34.52,34.29,34.33,146334.0,32.4095,32.4377,32.2215,32.2591,146334.0
2020-07-01 11:05:00,34.34,34.48,34.3,34.47,170674.0,32.2685,32.4001,32.2309,32.3907,170674.0
2020-07-01 11:10:00,34.46,34.47,34.27,34.35,173777.0,32.3813,32.3907,32.2027,32.2779,173777.0
2020-07-01 11:15:00,34.34,34.42,34.09,34.14,243826.0,32.2685,32.3437,32.0336,32.0806,243826.0
2020-07-01 11:20:00,34.15,34.25,34.1,34.2,125338.0,32.09,32.184,32.043,32.137,125338.0
2020-07-01 11:25:00,34.19,34.25,34.12,34.2,115365.0,32.1276,32.184,32.0618,32.137,115365.0
2020-07-01 11:30:00,34.21,34.29,34.18,34.24,113567.0,32.1464,32.2215,32.1182,32.1746,113567.0
2020-07-01 11:35:00,34.26,34.26,34.11,34.15,159764.0,32.1933,32.1933,32.0524,32.09,159764.0
2020-07-01 11:40:00,34.16,34.24,34.06,34.22,147404.0,32.0994,32.1746,32.0054,32.1558,147404.0
2020-07-01 11:45:00,34.22,34.28,34.14,34.25,152316.0,32.1558,32.2121,32.0806,32.184,152316.0
2020-07-01 11:50:00,34.24,34.33,34.2,34.33,126146.0,32.1746,32.2591,32.137,32.2591,126146.0
2020-07-01 11:55:00,34.33,34.4,34.26,34.4,148143.0,32.2591,32.3249,32.1933,32.3249,148143.0
2020-07-01 12:00:00,34.4,34.42,34.31,34.33,134542.0,32.3249,32.3437,32.2403,32.2591,134542.0
2020-07-01 12:05:00,34.33,34.39,34.3,34.34,57389.0,32.2591,32.3155,32.2309,32.2685,57389.0
2020-07-01 12:10:00,34.35,34.43,34.33,34.42,79129.0,32.2779,32.3531,32.2591,32.3437,79129.0
2020-07-01 12:15:00,34.42,34.48,34.38,34.48,116026.0,32.3437,32.4001,32.3061,32.4001,116026.0
2020-07-01 12:20:00,34.47,34.53,34.42,34.44,108875.0,32.3907,32.4471,32.3437,32.3625,108875.0
2020-07-01 12:25:00,34.45,34.52,34.34,34.38,113884.0,32.3719,32.4377,32.2685,32.3061,113884.0
2020-07-01 12:30:00,34.38,34.4,34.16,34.18,108762.0,32.3061,32.3249,32.0994,32.1182,108762.0
2020-07-01 12:35:00,34.19,34.29,34.11,34.26,93635.0,32.1276,32.2215,32.0524,32.1933,93635.0
2020-07-01 12:40:00,34.27,34.31,34.21,34.24,61221.0,32.2027,32.2403,32.1464,32.1746,61221.0
2020-07-01 12:45:00,34.23,34.23,34.08,34.18,80589.0,32.1652,32.1652,32.0242,32.1182,80589.0
2020-07-01 12:50:00,34.18,34.2,34.04,34.07,89671.0,32.1182,32.137,31.9866,32.0148,89671.0
2020-07-01 12:55:00,34.08,34.12,33.99,34.09,216334.0,32.0242,32.0618,31.9396,32.0336,216334.0
2020-07-01 13:00:00,34.09,34.18,34.09,34.16,73725.0,32.0336,32.1182,32.0336,32.0994,73725.0
2020-07-01 13:05:00,34.16,34.18,34.09,34.1,71205.0,32.0994,32.1182,32.0336,32.043,71205.0
2020-07-01 13:10:00,34.11,34.15,34.1,34.11,72959.0,32.0524,32.09,32.043,32.0524,72959.0
2020-07-01 13:15:00,34.11,34.12,33.91,33.94,148343.0,32.0524,32.0618,31.8645,31.8927,148343.0
2020-07-01 13:20:00,33.94,34.09,33.92,34.08,122182.0,31.8927,32.0336,31.8739,32.0242,122182.0
2020-07-01 13:25:00,34.08,34.08,33.92,33.92,79593.0,32.0242,32.0242,31.8739,31.8739,79593.0
2020-07-01 13:30:00,33.92,33.99,33.85,33.89,147374.0,31.8739,31.9396,31.8081,31.8457,147374.0
2020-07-01 13:35:00,33.89,34.02,33.88,34.0,94054.0,31.8457,31.9678,31.8363,31.949,94054.0
2020-07-01 13:40:00,34.0,34.0,33.76,33.77,106620.0,31.949,31.949,31.7235,31.7329,106620.0
2020-07-01 13:45:00,33.78,33.85,33.74,33.82,136540.0,31.7423,31.8081,31.7047,31.7799,136540.0
2020-07-01 13:50:00,33.81,33.84,33.67,33.67,105796.0,31.7705,31.7987,31.6389,31.6389,105796.0
2020-07-01 13:55:00,33.68,33.74,33.67,33.74,99199.0,31.6483,31.7047,31.6389,31.7047,99199.0
2020-07-01 14:00:00,33.75,33.91,33.75,33.91,109026.0,31.7141,31.8645,31.7141,31.8645,109026.0
2020-07-01 14:05:00,33.91,33.92,33.83,33.84,176973.0,31.8645,31.8739,31.7893,31.7987,176973.0
2020-07-01 14:10:00,33.84,33.97,33.75,33.95,271908.0,31.7987,31.9208,31.7141,31.902,271908.0
2020-07-01 14:15:00,33.96,34.0,33.9,33.95,84443.0,31.9114,31.949,31.8551,31.902,84443.0
2020-07-01 14:20:00,33.95,33.96,33.8,33.84,53425.0,31.902,31.9114,31.7611,31.7987,53425.0
2020-07-01 14:25:00,33.85,33.87,33.8,33.82,42038.0,31.8081,31.8269,31.7611,31.7799,42038.0
2020-07-01 14:30:00,33.82,33.84,33.7,33.73,78022.0,31.7799,31.7987,31.6671,31.6953,78022.0
2020-07-01 14:35:00,33.73,33.77,33.7,33.71,75173.0,31.6953,31.7329,31.6671,31.6765,75173.0
2020-07-01 14:40:00,33.71,33.76,33.68,33.71,85042.0,31.6765,31.7235,31.6483,31.6765,85042.0
2020-07-01 14:45:00,33.7,33.77,33.67,33.74,75741.0,31.6671,31.7329,31.6389,31.7047,75741.0
2020-07-01 14:50:00,33.75,33.82,33.74,33.82,80655.0,31.7141,31.7799,31.7047,31.7799,80655.0
2020-07-01 14:55:00,33.81,33.9,33.79,33.89,83323.0,31.7705,31.8551,31.7517,31.8457,83323.0
2020-07-01 15:00:00,33.89,33.97,33.88,33.97,104147.0,31.8457,31.9208,31.8363,31.9208,104147.0
2020-07-01 15:05:00,33.97,34.04,33.88,33.91,188716.0,31.9208,31.9866,31.8363,31.8645,188716.0
2020-07-01 15:10:00,33.91,33.93,33.82,33.88,132705.0,31.8645,31.8833,31.7799,31.8363,132705.0
2020-07-01 15:15:00,33.89,34.0,33.89,34.0,101910.0,31.8457,31.949,31.8457,31.949,101910.0
2020-07-01 15:20:00,34.0,34.06,33.97,34.06,159848.0,31.949,32.0054,31.9208,32.0054,159848.0
2020-07-01 15:25:00,34.05,34.1,34.03,34.03,121908.0,31.996,32.043,31.9772,31.9772,121908.0
2020-07-01 15:30:00,34.04,34.07,33.94,33.94,117271.0,31.9866,32.0148,31.8927,31.8927,117271.0
2020-07-01 15:35:00,33.93,33.95,33.83,33.83,78369.0,31.8833,31.902,31.7893,31.7893,78369.0
2020-07-01 15:40:00,33.84,33.93,33.84,33.88,89384.0,31.7987,31.8833,31.7987,31.8363,89384.0
2020-07-01 15:45:00,33.87,33.97,33.83,33.96,157707.0,31.8269,31.9208,31.7893,31.9114,157707.0
2020-07-01 15:50:00,33.96,33.98,33.81,33.84,162352.0,31.9114,31.9302,31.7705,31.7987,162352.0
2020-07-01 15:55:00,33.84,33.86,33.77,33.8,379028.0,31.7987,31.8175,31.7329,31.7611,379028.0
2020-07-02 09:30:00,34.7,34.89,34.58,34.89,669349.0,32.6068,32.7853,32.494,32.7853,669349.0
2020-07-02 09:35:00,34.89,34.92,34.49,34.59,439127.0,32.7853,32.8135,32.4095,32.5034,439127.0
2020-07-02 09:40:00,34.59,34.6,34.23,34.29,341208.0,32.5034,32.5128,32.1652,32.2215,341208.0
2020-07-02 09:45:00,34.3,34.69,34.3,34.69,434158.0,32.2309,32.5974,32.2309,32.5974,434158.0
2020-07-02 09:50:00,34.69,34.8,34.53,34.56,471798.0,32.5974,32.7008,32.4471,32.4753,471798.0
2020-07-02 09:55:00,34.56,34.74,34.56,34.61,154120.0,32.4753,32.6444,32.4753,32.5222,154120.0
2020-07-02 10:00:00,34.6,34.61,34.42,34.46,185825.0,32.5128,32.5222,32.3437,32.3813,185825.0
2020-07-02 10:05:00,34.46,34.64,34.45,34.58,110532.0,32.3813,32.5504,32.3719,32.494,110532.0
2020-07-02 10:10:00,34.59,34.61,34.42,34.47,200055.0,32.5034,32.5222,32.3437,32.3907,200055.0
2020-07-02 10:15:00,34.46,34.53,34.36,34.43,117811.0,32.3813,32.4471,32.2873,32.3531,117811.0
2020-07-02 10:20:00,34.45,34.49,34.16,34.19,224205.0,32.3719,32.4095,32.0994,32.1276,224205.0
2020-07-02 10:25:00,34.19,34.33,34.14,34.2,231596.0,32.1276,32.2591,32.0806,32.137,231596.0
2020-07-02 10:30:00,34.19,34.39,34.18,34.38,103250.0,32.1276,32.3155,32.1182,32.3061,103250.0
2020-07-02 10:35:00,34.39,34.44,34.31,34.34,140090.0,32.3155,32.3625,32.2403,32.2685,140090.0
2020-07-02 10:40:00,34.34,34.49,34.33,34.41,131577.0,32.2685,32.4095,32.2591,32.3343,131577.0
2020-07-02 10:45:00,34.4,34.44,34.29,34.3,146160.0,32.3249,32.3625,32.2215,32.2309,146160.0
2020-07-02 10:50:00,34.33,34.38,34.15,34.29,124541.0,32.2591,32.3061,32.09,32.2215,124541.0
2020-07-02 10:55:00,34.28,34.3,34.05,34.07,192425.0,32.2121,32.2309,31.996,32.0148,192425.0
2020-07-02 11:00:00,34.09,34.09,33.96,34.09,242755.0,32.0336,32.0336,31.9114,32.0336,242755.0
2020-07-02 11:05:00,34.08,34.18,34.08,34.14,95579.0,32.0242,32.1182,32.0242,32.0806,95579.0
2020-07-02 11:10:00,34.14,34.16,34.04,34.07,97072.0,32.0806,32.0994,31.9866,32.0148,97072.0
2020-07-02 11:15:00,34.07,34.16,33.97,34.11,121196.0,32.0148,32.0994,31.9208,32.0524,121196.0
2020-07-02 11:20:00,34.13,34.34,34.11,34.3,196369.0,32.0712,32.2685,32.0524,32.2309,196369.0
2020-07-02 11:25:00,34.3,34.39,34.23,34.38,129889.0,32.2309,32.3155,32.1652,32.3061,129889.0
2020-07-02 11:30:00,34.39,34.52,34.36,34.49,173307.0,32.3155,32.4377,32.2873,32.4095,173307.0
2020-07-02 11:35:00,34.48,34.55,34.42,34.43,100118.0,32.4001,32.4659,32.3437,32.3531,100118.0
2020-07-02 11:40:00,34.43,34.56,34.41,34.52,128310.0,32.3531,32.4753,32.3343,32.4377,128310.0
2020-07-02 11:45:00,34.52,34.59,34.5,34.57,85678.0,32.4377,32.5034,32.4189,32.4846,85678.0
2020-07-02 11:50:00,34.57,34.58,34.42,34.56,101167.0,32.4846,32.494,32.3437,32.4753,101167.0
2020-07-02 11:55:00,34.55,34.59,34.44,34.48,56788.0,32.4659,32.5034,32.3625,32.4001,56788.0
2020-07-02 12:00:00,34.48,34.49,34.37,34.41,59874.0,32.4001,32.4095,32.2967,32.3343,59874.0
2020-07-02 12:05:00,34.41,34.47,34.4,34.46,41264.0,32.3343,32.3907,32.3249,32.3813,41264.0
2020-07-02 12:10:00,34.46,34.53,34.43,34.43,71133.0,32.3813,32.4471,32.3531,32.3531,71133.0
2020-07-02 12:15:00,34.43,34.45,34.34,34.37,232504.0,32.3531,32.3719,32.2685,32.2967,232504.0
2020-07-02 12:20:00,34.36,34.39,34.27,34.38,56116.0,32.2873,32.3155,32.2027,32.3061,56116.0
2020-07-02 12:25:00,34.39,34.48,34.37,34.44,55512.0,32.3155,32.4001,32.2967,32.3625,55512.0
2020-07-02 12:30:00,34.43,34.53,34.42,34.49,87404.0,32.3531,32.4471,32.3437,32.4095,87404.0
2020-07-02 12:35:00,34.5,34.51,34.39,34.44,58413.0,32.4189,32.4283,32.3155,32.3625,58413.0
2020-07-02 12:40:00,34.44,34.45,34.35,34.37,48832.0,32.3625,32.3719,32.2779,32.2967,48832.0
2020-07-02 12:45:00,34.36,34.51,34.35,34.51,93416.0,32.2873,32.4283,32.2779,32.4283,93416.0
2020-07-02 12:50:00,34.52,34.58,34.49,34.58,110291.0,32.4377,32.494,32.4095,32.494,110291.0
2020-07-02 12:55:00,34.58,34.64,34.5,34.56,138454.0,32.494,32.5504,32.4189,32.4753,138454.0
2020-07-02 13:00:00,34.57,34.61,34.54,34.55,170729.0,32.4846,32.5222,32.4565,32.4659,170729.0
2020-07-02 13:05:00,34.55,34.64,34.52,34.59,56704.0,32.4659,32.5504,32.4377,32.5034,56704.0
2020-07-02 13:10:00,34.59,34.61,34.53,34.59,69839.0,32.5034,32.5222,32.4471,32.5034,69839.0
2020-07-02 13:15:00,34.59,34.65,34.53,34.54,77138.0,32.5034,32.5598,32.4471,32.4565,77138.0
2020-07-02 13:20:00,34.54,34.55,34.47,34.53,69678.0,32.4565,32.4659,32.3907,32.4471,69678.0
2020-07-02 13:25:00,34.54,34.54,34.46,34.49,47508.0,32.4565,32.4565,32.3813,32.4095,47508.0
2020-07-02 13:30:00,34.5,34.53,34.48,34.53,67357.0,32.4189,32.4471,32.4001,32.4471,67357.0
2020-07-02 13:35:00,34.52,34.53,34.44,34.5,91336.0,32.4377,32.4471,32.3625,32.4189,91336.0
2020-07-02 13:40:00,34.51,34.52,34.45,34.45,64767.0,32.4283,32.4377,32.3719,32.3719,64767.0
2020-07-02 13:45:00,34.45,34.47,34.42,34.47,41249.0,32.3719,32.3907,32.3437,32.3907,41249.0
2020-07-02 13:50:00,34.47,34.49,34.44,34.45,26620.0,32.3907,32.4095,32.3625,32.3719,26620.0
2020-07-02 13:55:00,34.46,34.47,34.32,34.32,65099.0,32.3813,32.3907,32.2497,32.2497,65099.0
2020-07-02 14:00:00,34.32,34.38,34.25,34.27,61499.0,32.2497,32.3061,32.184,32.2027,61499.0
2020-07-02 14:05:00,34.27,34.28,34.22,34.24,75733.0,32.2027,32.2121,32.1558,32.1746,75733.0
2020-07-02 14:10:00,34.24,34.3,34.24,34.26,50124.0,32.1746,32.2309,32.1746,32.1933,50124.0
2020-07-02 14:15:00,34.25,34.26,34.18,34.22,48464.0,32.184,32.1933,32.1182,32.1558,48464.0
2020-07-02 14:20:00,34.22,34.3,34.17,34.3,76376.0,32.1558,32.2309,32.1088,32.2309,76376.0
2020-07-02 14:25:00,34.29,34.3,34.24,34.27,90593.0,32.2215,32.2309,32.1746,32.2027,90593.0
2020-07-02 14:30:00,34.26,34.4,34.26,34.33,91661.0,32.1933,32.3249,32.1933,32.2591,91661.0
2020-07-02 14:35:00,34.34,34.45,34.33,34.44,129693.0,32.2685,32.3719,32.2591,32.3625,129693.0
2020-07-02 14:40:00,34.45,34.46,34.34,34.35,100633.0,32.3719,32.3813,32.2685,32.2779,100633.0
2020-07-02 14:45:00,34.34,34.42,34.34,34.41,38425.0,32.2685,32.3437,32.2685,32.3343,38425.0
2020-07-02 14:50:00,34.41,34.48,34.39,34.42,86854.0,32.3343,32.4001,32.3155,32.3437,86854.0
2020-07-02 14:55:00,34.43,34.45,34.37,34.39,52221.0,32.3531,32.3719,32.2967,32.3155,52221.0
2020-07-02 15:00:00,34.39,34.41,34.3,34.32,79127.0,32.3155,32.3343,32.2309,32.2497,79127.0
2020-07-02 15:05:00,34.33,34.35,34.3,34.3,54310.0,32.2591,32.2779,32.2309,32.2309,54310.0
2020-07-02 15:10:00,34.3,34.33,34.25,34.27,94235.0,32.2309,32.2591,32.184,32.2027,94235.0
2020-07-02 15:15:00,34.27,34.31,34.25,34.25,61418.0,32.2027,32.2403,32.184,32.184,61418.0
2020-07-02 15:20:00,34.26,34.37,34.24,34.32,107647.0,32.1933,32.2967,32.1746,32.2497,107647.0
2020-07-02 15:25:00,34.32,34.34,34.25,34.29,96427.0,32.2497,32.2685,32.184,32.2215,96427.0
2020-07-02 15:30:00,34.29,34.33,34.26,34.29,93388.0,32.2215,32.2591,32.1933,32.2215,93388.0
2020-07-02 15:35:00,34.28,34.31,34.14,34.15,141801.0,32.2121,32.2403,32.0806,32.09,141801.0
2020-07-02 15:40:00,34.15,34.18,34.05,34.1,160562.0,32.09,32.1182,31.996,32.043,160562.0
2020-07-02 15:45:00,34.1,34.14,34.03,34.12,199375.0,32.043,32.0806,31.9772,32.0618,199375.0
2020-07-02 15:50:00,34.11,34.11,34.02,34.05,232578.0,32.0524,32.0524,31.9678,31.996,232578.0
2020-07-02 15:55:00,34.04,34.12,34.03,34.12,400099.0,31.9866,32.0618,31.9772,32.0618,400099.0
2020-07-06 09:30:00,34.72,34.88,34.27,34.32,546475.0,32.6256,32.7759,32.2027,32.2497,546475.0
2020-07-06 09:35:00,34.32,34.43,34.17,34.32,469160.0,32.2497,32.3531,32.1088,32.2497,469160.0
2020-07-06 09:40:00,34.34,34.45,34.22,34.44,315377.0,32.2685,32.3719,32.1558,32.3625,315377.0
2020-07-06 09:45:00,34.42,34.65,34.39,34.49,503626.0,32.3437,32.5598,32.3155,32.4095,503626.0
2020-07-06 09:50:00,34.48,34.74,34.47,34.68,364045.0,32.4001,32.6444,32.3907,32.588,364045.0
2020-07-06 09:55:00,34.68,34.74,34.44,34.44,319669.0,32.588,32.6444,32.3625,32.3625,319669.0
2020-07-06 10:00:00,34.47,34.56,34.22,34.35,287840.0,32.3907,32.4753,32.1558,32.2779,287840.0
2020-07-06 10:05:00,34.34,34.4,34.24,34.32,249660.0,32.2685,32.3249,32.1746,32.2497,249660.0
2020-07-06 10:10:00,34.33,34.38,33.99,34.05,473999.0,32.2591,32.3061,31.9396,31.996,473999.0
2020-07-06 10:15:00,34.04,34.31,34.03,34.09,363279.0,31.9866,32.2403,31.9772,32.0336,363279.0
2020-07-06 10:20:00,34.09,34.1,33.96,33.97,279060.0,32.0336,32.043,31.9114,31.9208,279060.0
2020-07-06 10:25:00,33.97,33.97,33.71,33.83,467740.0,31.9208,31.9208,31.6765,31.7893,467740.0
2020-07-06 10:30:00,33.83,33.83,33.68,33.82,331511.0,31.7893,31.7893,31.6483,31.7799,331511.0
2020-07-06 10:35:00,33.82,33.96,33.81,33.93,242073.0,31.7799,31.9114,31.7705,31.8833,242073.0
2020-07-06 10:40:00,33.93,33.98,33.83,33.84,185500.0,31.8833,31.9302,31.7893,31.7987,185500.0
2020-07-06 10:45:00,33.84,33.92,33.81,33.88,140516.0,31.7987,31.8739,31.7705,31.8363,140516.0
2020-07-06 10:50:00,33.87,33.89,33.81,33.88,85757.0,31.8269,31.8457,31.7705,31.8363,85757.0
2020-07-06 10:55:00,33.88,33.89,33.81,33.83,95622.0,31.8363,31.8457,31.7705,31.7893,95622.0
2020-07-06 11:00:00,33.84,33.85,33.74,33.85,281117.0,31.7987,31.8081,31.7047,31.8081,281117.0
2020-07-06 11:05:00,33.84,33.85,33.63,33.65,276243.0,31.7987,31.8081,31.6014,31.6201,276243.0
2020-07-06 11:10:00,33.65,33.72,33.55,33.7,245396.0,31.6201,31.6859,31.5262,31.6671,245396.0
2020-07-06 11:15:00,33.7,33.71,33.6,33.63,173610.0,31.6671,31.6765,31.5732,31.6014,173610.0
2020-07-06 11:20:00,33.64,33.65,33.49,33.54,201211.0,31.6107,31.6201,31.4698,31.5168,201211.0
2020-07-06 11:25:00,33.55,33.59,33.46,33.53,315603.0,31.5262,31.5638,31.4416,31.5074,315603.0
2020-07-06 11:30:00,33.52,33.53,33.32,33.38,201027.0,31.498,31.5074,31.3101,31.3664,201027.0
2020-07-06 11:35:00,33.38,33.44,33.35,33.37,147074.0,31.3664,31.4228,31.3382,31.357,147074.0
2020-07-06 11:40:00,33.36,33.41,33.3,33.35,239980.0,31.3476,31.3946,31.2913,31.3382,239980.0
2020-07-06 11:45:00,33.35,33.48,33.34,33.43,180572.0,31.3382,31.4604,31.3288,31.4134,180572.0
2020-07-06 11:50:00,33.43,33.43,33.24,33.25,175611.0,31.4134,31.4134,31.2349,31.2443,175611.0
2020-07-06 11:55:00,33.24,33.29,33.15,33.19,208286.0,31.2349,31.2819,31.1503,31.1879,208286.0
2020-07-06 12:00:00,33.19,33.3,33.15,33.3,88094.0,31.1879,31.2913,31.1503,31.2913,88094.0
2020-07-06 12:05:00,33.3,33.45,33.29,33.41,122716.0,31.2913,31.4322,31.2819,31.3946,122716.0
2020-07-06 12:10:00,33.41,33.47,33.39,33.47,141897.0,31.3946,31.451,31.3758,31.451,141897.0
2020-07-06 12:15:00,33.45,33.57,33.45,33.54,128875.0,31.4322,31.545,31.4322,31.5168,128875.0
2020-07-06 12:20:00,33.54,33.63,33.53,33.6,114414.0,31.5168,31.6014,31.5074,31.5732,114414.0
2020-07-06 12:25:00,33.61,33.66,33.56,33.64,158683.0,31.5826,31.6295,31.5356,31.6107,158683.0
2020-07-06 12:30:00,33.64,33.64,33.46,33.5,104950.0,31.6107,31.6107,31.4416,31.4792,104950.0
2020-07-06 12:35:00,33.5,33.62,33.49,33.61,89207.0,31.4792,31.592,31.4698,31.5826,89207.0
2020-07-06 12:40:00,33.6,33.62,33.53,33.57,49994.0,31.5732,31.592,31.5074,31.545,49994.0
2020-07-06 12:45:00,33.57,33.75,33.57,33.69,94537.0,31.545,31.7141,31.545,31.6577,94537.0
2020-07-06 12:50:00,33.69,33.73,33.61,33.73,93761.0,31.6577,31.6953,31.5826,31.6953,93761.0
2020-07-06 12:55:00,33.73,33.77,33.69,33.75,74159.0,31.6953,31.7329,31.6577,31.7141,74159.0
2020-07-06 13:00:00,33.76,33.83,33.69,33.69,147895.0,31.7235,31.7893,31.6577,31.6577,147895.0
2020-07-06 13:05:00,33.69,33.7,33.58,33.64,99403.0,31.6577,31.6671,31.5544,31.6107,99403.0
2020-07-06 13:10:00,33.63,33.69,33.6,33.6,75313.0,31.6014,31.6577,31.5732,31.5732,75313.0
2020-07-06 13:15:00,33.59,33.69,33.59,33.69,68205.0,31.5638,31.6577,31.5638,31.6577,68205.0
2020-07-06 13:20:00,33.69,33.76,33.68,33.75,130650.0,31.6577,31.7235,31.6483,31.7141,130650.0
2020-07-06 13:25:00,33.75,33.8,33.72,33.79,85663.0,31.7141,31.7611,31.6859,31.7517,85663.0
2020-07-06 13:30:00,33.8,33.81,33.75,33.78,52538.0,31.7611,31.7705,31.7141,31.7423,52538.0
2020-07-06 13:35:00,33.79,33.93,33.78,33.89,138820.0,31.7517,31.8833,31.7423,31.8457,138820.0
2020-07-06 13:40:00,33.9,33.9,33.78,33.8,100668.0,31.8551,31.8551,31.7423,31.7611,100668.0
2020-07-06 13:45:00,33.81,33.94,33.79,33.94,95083.0,31.7705,31.8927,31.7517,31.8927,95083.0
2020-07-06 13:50:00,33.94,34.03,33.94,34.0,199397.0,31.8927,31.9772,31.8927,31.949,199397.0
2020-07-06 13:55:00,34.02,34.07,33.98,34.01,122663.0,31.9678,32.0148,31.9302,31.9584,122663.0
2020-07-06 14:00:00,34.01,34.02,33.93,33.95,119940.0,31.9584,31.9678,31.8833,31.902,119940.0
2020-07-06 14:05:00,33.95,33.98,33.86,33.96,203893.0,31.902,31.9302,31.8175,31.9114,203893.0
2020-07-06 14:10:00,33.96,34.04,33.95,33.97,88778.0,31.9114,31.9866,31.902,31.9208,88778.0
2020-07-06 14:15:00,33.96,33.99,33.82,33.83,118363.0,31.9114,31.9396,31.7799,31.7893,118363.0
2020-07-06 14:20:00,33.83,33.89,33.82,33.85,83847.0,31.7893,31.8457,31.7799,31.8081,83847.0
2020-07-06 14:25:00,33.86,33.99,33.85,33.98,83012.0,31.8175,31.9396,31.8081,31.9302,83012.0
2020-07-06 14:30:00,33.97,34.0,33.92,33.99,65236.0,31.9208,31.949,31.8739,31.9396,65236.0
2020-07-06 14:35:00,33.98,34.02,33.98,34.01,93631.0,31.9302,31.9678,31.9302,31.9584,93631.0
2020-07-06 14:40:00,34.01,34.02,33.88,33.93,107366.0,31.9584,31.9678,31.8363,31.8833,107366.0
2020-07-06 14:45:00,33.93,34.0,33.89,33.98,93682.0,31.8833,31.949,31.8457,31.9302,93682.0
2020-07-06 14:50:00,33.98,34.11,33.95,34.1,111901.0,31.9302,32.0524,31.902,32.043,111901.0
2020-07-06 14:55:00,34.11,34.17,34.09,34.14,140620.0,32.0524,32.1088,32.0336,32.0806,140620.0
2020-07-06 15:00:00,34.13,34.26,34.13,34.23,146977.0,32.0712,32.1933,32.0712,32.1652,146977.0
2020-07-06 15:05:00,34.23,34.34,34.23,34.3,162379.0,32.1652,32.2685,32.1652,32.2309,162379.0
2020-07-06 15:10:00,34.3,34.35,34.23,34.27,139512.0,32.2309,32.2779,32.1652,32.2027,139512.0
2020-07-06 15:15:00,34.26,34.26,34.14,34.16,165516.0,32.1933,32.1933,32.0806,32.0994,165516.0
2020-07-06 15:20:00,34.16,34.26,34.15,34.25,94858.0,32.0994,32.1933,32.09,32.184,94858.0
2020-07-06 15:25:00,34.24,34.28,34.16,34.23,137327.0,32.1746,32.2121,32.0994,32.1652,137327.0
2020-07-06 15:30:00,34.23,34.25,34.15,34.22,101774.0,32.1652,32.184,32.09,32.1558,101774.0
2020-07-06 15:35:00,34.23,34.27,34.2,34.24,153859.0,32.1652,32.2027,32.137,32.1746,153859.0
2020-07-06 15:40:00,34.24,34.31,34.23,34.27,137375.0,32.1746,32.2403,32.1652,32.2027,137375.0
2020-07-06 15:45:00,34.27,34.34,34.25,34.33,170172.0,32.2027,32.2685,32.184,32.2591,170172.0
2020-07-06 15:50:00,34.34,34.37,34.26,34.31,277510.0,32.2685,32.2967,32.1933,32.2403,277510.0
2020-07-06 15:55:00,34.31,34.34,34.24,34.29,429518.0,32.2403,32.2685,32.1746,32.2215,429518.0
2020-07-07 09:30:00,33.49,33.54,33.19,33.23,563315.0,31.4698,31.5168,31.1879,31.2255,563315.0
2020-07-07 09:35:00,33.24,33.43,33.18,33.3,304661.0,31.2349,31.4134,31.1785,31.2913,304661.0
2020-07-07 09:40:00,33.3,33.37,33.08,33.17,342664.0,31.2913,31.357,31.0845,31.1691,342664.0
2020-07-07 09:45:00,33.17,33.33,33.14,33.19,336514.0,31.1691,31.3194,31.1409,31.1879,336514.0
2020-07-07 09:50:00,33.19,33.21,33.01,33.05,350394.0,31.1879,31.2067,31.0188,31.0563,350394.0
2020-07-07 09:55:00,33.03,33.24,32.97,33.18,350124.0,31.0375,31.2349,30.9812,31.1785,350124.0
2020-07-07 10:00:00,33.2,33.32,33.12,33.3,203689.0,31.1973,31.3101,31.1221,31.2913,203689.0
2020-07-07 10:05:00,33.31,33.32,33.17,33.24,181799.0,31.3007,31.3101,31.1691,31.2349,181799.0
2020-07-07 10:10:00,33.24,33.43,33.23,33.43,241453.0,31.2349,31.4134,31.2255,31.4134,241453.0
2020-07-07 10:15:00,33.43,33.46,33.37,33.39,152047.0,31.4134,31.4416,31.357,31.3758,152047.0
2020-07-07 10:20:00,33.39,33.41,33.21,33.39,186465.0,31.3758,31.3946,31.2067,31.3758,186465.0
2020-07-07 10:25:00,33.38,33.39,33.22,33.27,81238.0,31.3664,31.3758,31.2161,31.2631,81238.0
2020-07-07 10:30:00,33.27,33.27,33.2,33.24,116336.0,31.2631,31.2631,31.1973,31.2349,116336.0
2020-07-07 10:35:00,33.24,33.36,33.23,33.32,111360.0,31.2349,31.3476,31.2255,31.3101,111360.0
2020-07-07 10:40:00,33.31,33.32,33.19,33.21,101513.0,31.3007,31.3101,31.1879,31.2067,101513.0
2020-07-07 10:45:00,33.2,33.25,33.13,33.19,117849.0,31.1973,31.2443,31.1315,31.1879,117849.0
2020-07-07 10:50:00,33.19,33.32,33.18,33.3,133874.0,31.1879,31.3101,31.1785,31.2913,133874.0
2020-07-07 10:55:00,33.29,33.36,33.25,33.34,95115.0,31.2819,31.3476,31.2443,31.3288,95115.0
2020-07-07 11:00:00,33.34,33.36,33.22,33.24,89141.0,31.3288,31.3476,31.2161,31.2349,89141.0
2020-07-07 11:05:00,33.24,33.35,33.23,33.32,132712.0,31.2349,31.3382,31.2255,31.3101,132712.0
2020-07-07 11:10:00,33.32,33.5,33.31,33.45,216837.0,31.3101,31.4792,31.3007,31.4322,216837.0
2020-07-07 11:15:00,33.45,33.48,33.38,33.46,73251.0,31.4322,31.4604,31.3664,31.4416,73251.0
2020-07-07 11:20:00,33.46,33.5,33.43,33.47,120354.0,31.4416,31.4792,31.4134,31.451,120354.0
2020-07-07 11:25:00,33.46,33.52,33.36,33.41,176575.0,31.4416,31.498,31.3476,31.3946,176575.0
2020-07-07 11:30:00,33.41,33.43,33.35,33.38,109222.0,31.3946,31.4134,31.3382,31.3664,109222.0
2020-07-07 11:35:00,33.39,33.47,33.39,33.4,70809.0,31.3758,31.451,31.3758,31.3852,70809.0
2020-07-07 11:40:00,33.41,33.42,33.35,33.37,61526.0,31.3946,31.404,31.3382,31.357,61526.0
2020-07-07 11:45:00,33.38,33.44,33.35,33.43,75699.0,31.3664,31.4228,31.3382,31.4134,75699.0
2020-07-07 11:50:00,33.42,33.42,33.35,33.35,53815.0,31.404,31.404,31.3382,31.3382,53815.0
2020-07-07 11:55:00,33.35,33.39,33.31,33.34,96432.0,31.3382,31.3758,31.3007,31.3288,96432.0
2020-07-07 12:00:00,33.36,33.37,33.31,33.33,48147.0,31.3476,31.357,31.3007,31.3194,48147.0
2020-07-07 12:05:00,33.34,33.42,33.33,33.4,43594.0,31.3288,31.404,31.3194,31.3852,43594.0
2020-07-07 12:10:00,33.39,33.41,33.27,33.28,79471.0,31.3758,31.3946,31.2631,31.2725,79471.0
2020-07-07 12:15:00,33.29,33.31,33.28,33.3,45798.0,31.2819,31.3007,31.2725,31.2913,45798.0
2020-07-07 12:20:00,33.3,33.31,33.27,33.29,33172.0,31.2913,31.3007,31.2631,31.2819,33172.0
2020-07-07 12:25:00,33.29,33.34,33.28,33.34,38270.0,31.2819,31.3288,31.2725,31.3288,38270.0
2020-07-07 12:30:00,33.33,33.38,33.32,33.36,45281.0,31.3194,31.3664,31.3101,31.3476,45281.0
2020-07-07 12:35:00,33.35,33.38,33.33,33.33,34728.0,31.3382,31.3664,31.3194,31.3194,34728.0
2020-07-07 12:40:00,33.33,33.36,33.3,33.33,35067.0,31.3194,31.3476,31.2913,31.3194,35067.0
2020-07-07 12:45:00,33.34,33.34,33.29,33.33,40601.0,31.3288,31.3288,31.2819,31.3194,40601.0
2020-07-07 12:50:00,33.33,33.33,33.26,33.29,60928.0,31.3194,31.3194,31.2537,31.2819,60928.0
2020-07-07 12:55:00,33.3,33.4,33.29,33.39,57960.0,31.2913,31.3852,31.2819,31.3758,57960.0
2020-07-07 13:00:00,33.39,33.48,33.37,33.45,60462.0,31.3758,31.4604,31.357,31.4322,60462.0
2020-07-07 13:05:00,33.45,33.47,33.35,33.38,56039.0,31.4322,31.451,31.3382,31.3664,56039.0
2020-07-07 13:10:00,33.37,33.4,33.31,33.32,64183.0,31.357,31.3852,31.3007,31.3101,64183.0
2020-07-07 13:15:00,33.31,33.32,33.27,33.29,87399.0,31.3007,31.3101,31.2631,31.2819,87399.0
2020-07-07 13:20:00,33.28,33.36,33.27,33.32,55648.0,31.2725,31.3476,31.2631,31.3101,55648.0
2020-07-07 13:25:00,33.33,33.39,33.32,33.34,105948.0,31.3194,31.3758,31.3101,31.3288,105948.0
2020-07-07 13:30:00,33.33,33.33,33.25,33.29,98846.0,31.3194,31.3194,31.2443,31.2819,98846.0
2020-07-07 13:35:00,33.31,33.34,33.3,33.33,20699.0,31.3007,31.3288,31.2913,31.3194,20699.0
2020-07-07 13:40:00,33.33,33.36,33.3,33.34,58122.0,31.3194,31.3476,31.2913,31.3288,58122.0
2020-07-07 13:45:00,33.34,33.34,33.3,33.34,39973.0,31.3288,31.3288,31.2913,31.3288,39973.0
2020-07-07 13:50:00,33.34,33.37,33.28,33.3,114300.0,31.3288,31.357,31.2725,31.2913,114300.0
2020-07-07 13:55:00,33.3,33.36,33.24,33.34,99507.0,31.2913,31.3476,31.2349,31.3288,99507.0
2020-07-07 14:00:00,33.33,33.36,33.29,33.3,40396.0,31.3194,31.3476,31.2819,31.2913,40396.0
2020-07-07 14:05:00,33.3,33.34,33.28,33.3,94865.0,31.2913,31.3288,31.2725,31.2913,94865.0
2020-07-07 14:10:00,33.3,33.32,33.27,33.3,36172.0,31.2913,31.3101,31.2631,31.2913,36172.0
2020-07-07 14:15:00,33.31,33.31,33.27,33.27,48606.0,31.3007,31.3007,31.2631,31.2631,48606.0
2020-07-07 14:20:00,33.27,33.3,33.21,33.22,47837.0,31.2631,31.2913,31.2067,31.2161,47837.0
2020-07-07 14:25:00,33.22,33.25,33.18,33.21,73107.0,31.2161,31.2443,31.1785,31.2067,73107.0
2020-07-07 14:30:00,33.21,33.21,33.09,33.13,136333.0,31.2067,31.2067,31.0939,31.1315,136333.0
2020-07-07 14:35:00,33.12,33.14,33.06,33.1,77992.0,31.1221,31.1409,31.0657,31.1033,77992.0
2020-07-07 14:40:00,33.1,33.17,33.09,33.13,68630.0,31.1033,31.1691,31.0939,31.1315,68630.0
2020-07-07 14:45:00,33.13,33.15,33.04,33.04,61385.0,31.1315,31.1503,31.0469,31.0469,61385.0
2020-07-07 14:50:00,33.04,33.11,33.03,33.08,80044.0,31.0469,31.1127,31.0375,31.0845,80044.0
2020-07-07 14:55:00,33.07,33.11,33.05,33.1,57465.0,31.0751,31.1127,31.0563,31.1033,57465.0
2020-07-07 15:00:00,33.1,33.14,33.06,33.1,74034.0,31.1033,31.1409,31.0657,31.1033,74034.0
2020-07-07 15:05:00,33.09,33.16,33.09,33.12,61917.0,31.0939,31.1597,31.0939,31.1221,61917.0
2020-07-07 15:10:00,33.12,33.14,33.03,33.05,65894.0,31.1221,31.1409,31.0375,31.0563,65894.0
2020-07-07 15:15:00,33.04,33.1,33.04,33.09,88104.0,31.0469,31.1033,31.0469,31.0939,88104.0
2020-07-07 15:20:00,33.09,33.13,33.02,33.12,141310.0,31.0939,31.1315,31.0281,31.1221,141310.0
2020-07-07 15:25:00,33.13,33.15,33.05,33.05,133509.0,31.1315,31.1503,31.0563,31.0563,133509.0
2020-07-07 15:30:00,33.05,33.07,32.96,33.01,314502.0,31.0563,31.0751,30.9718,31.0188,314502.0
2020-07-07 15:35:00,33.01,33.03,32.94,32.98,163140.0,31.0188,31.0375,30.953,30.9906,163140.0
2020-07-07 15:40:00,32.98,33.06,32.96,33.05,117946.0,30.9906,31.0657,30.9718,31.0563,117946.0
2020-07-07 15:45:00,33.05,33.09,33.01,33.08,100036.0,31.0563,31.0939,31.0188,31.0845,100036.0
2020-07-07 15:50:00,33.07,33.09,32.96,33.03,202003.0,31.0751,31.0939,30.9718,31.0375,202003.0
2020-07-07 15:55:00,33.03,33.07,33.0,33.02,310329.0,31.0375,31.0751,31.0094,31.0281,310329.0
2020-07-08 09:30:00,32.56,32.91,32.35,32.84,710693.0,30.5959,30.9248,30.3986,30.859,710693.0
2020-07-08 09:35:00,32.86,32.99,32.62,32.91,254830.0,30.8778,31.0,30.6523,30.9248,254830.0
2020-07-08 09:40:00,32.91,33.01,32.72,32.8,192439.0,30.9248,31.0188,30.7462,30.8214,192439.0
2020-07-08 09:45:00,32.81,33.04,32.81,33.03,136461.0,30.8308,31.0469,30.8308,31.0375,136461.0
2020-07-08 09:50:00,33.02,33.23,32.96,33.22,239472.0,31.0281,31.2255,30.9718,31.2161,239472.0
2020-07-08 09:55:00,33.22,33.3,33.13,33.26,210016.0,31.2161,31.2913,31.1315,31.2537,210016.0
2020-07-08 10:00:00,33.26,33.45,33.24,33.37,241697.0,31.2537,31.4322,31.2349,31.357,241697.0
2020-07-08 10:05:00,33.37,33.47,33.24,33.36,189872.0,31.357,31.451,31.2349,31.3476,189872.0
2020-07-08 10:10:00,33.36,33.38,33.07,33.1,179704.0,31.3476,31.3664,31.0751,31.1033,179704.0
2020-07-08 10:15:00,33.09,33.14,33.03,33.03,125451.0,31.0939,31.1409,31.0375,31.0375,125451.0
2020-07-08 10:20:00,33.04,33.09,32.97,33.02,122906.0,31.0469,31.0939,30.9812,31.0281,122906.0
2020-07-08 10:25:00,33.01,33.02,32.85,32.91,107386.0,31.0188,31.0281,30.8684,30.9248,107386.0
2020-07-08 10:30:00,32.9,32.93,32.78,32.8,163654.0,30.9154,30.9436,30.8026,30.8214,163654.0
2020-07-08 10:35:00,32.8,32.89,32.77,32.8,466809.0,30.8214,30.906,30.7932,30.8214,466809.0
2020-07-08 10:40:00,32.81,32.98,32.79,32.96,456486.0,30.8308,30.9906,30.812,30.9718,456486.0
2020-07-08 10:45:00,32.95,33.0,32.95,32.99,284335.0,30.9624,31.0094,30.9624,31.0,284335.0
2020-07-08 10:50:00,33.0,33.0,32.94,32.96,245564.0,31.0094,31.0094,30.953,30.9718,245564.0
2020-07-08 10:55:00,32.95,32.98,32.87,32.9,200814.0,30.9624,30.9906,30.8872,30.9154,200814.0
2020-07-08 11:00:00,32.89,32.9,32.65,32.66,181435.0,30.906,30.9154,30.6805,30.6899,181435.0
2020-07-08 11:05:00,32.66,32.7,32.59,32.63,240605.0,30.6899,30.7275,30.6241,30.6617,240605.0
2020-07-08 11:10:00,32.62,32.69,32.56,32.63,138709.0,30.6523,30.7181,30.5959,30.6617,138709.0
2020-07-08 11:15:00,32.63,32.64,32.52,32.54,209899.0,30.6617,30.6711,30.5583,30.5771,209899.0
2020-07-08 11:20:00,32.55,32.65,32.53,32.65,105201.0,30.5865,30.6805,30.5677,30.6805,105201.0
2020-07-08 11:25:00,32.64,32.65,32.41,32.45,221937.0,30.6711,30.6805,30.4549,30.4925,221937.0
2020-07-08 11:30:00,32.46,32.51,32.41,32.42,193669.0,30.5019,30.5489,30.4549,30.4643,193669.0
2020-07-08 11:35:00,32.43,32.45,32.28,32.41,166718.0,30.4737,30.4925,30.3328,30.4549,166718.0
2020-07-08 11:40:00,32.41,32.43,32.35,32.41,104069.0,30.4549,30.4737,30.3986,30.4549,104069.0
2020-07-08 11:45:00,32.41,32.48,32.31,32.39,121352.0,30.4549,30.5207,30.361,30.4362,121352.0
2020-07-08 11:50:00,32.38,32.45,32.33,32.42,83502.0,30.4268,30.4925,30.3798,30.4643,83502.0
2020-07-08 11:55:00,32.42,32.43,32.29,32.33,130978.0,30.4643,30.4737,30.3422,30.3798,130978.0
2020-07-08 12:00:00,32.34,32.36,32.19,32.2,175457.0,30.3892,30.408,30.2482,30.2576,175457.0
2020-07-08 12:05:00,32.19,32.21,32.12,32.19,152087.0,30.2482,30.267,30.1824,30.2482,152087.0
2020-07-08 12:10:00,32.19,32.28,32.17,32.26,123021.0,30.2482,30.3328,30.2294,30.314,123021.0
2020-07-08 12:15:00,32.25,32.4,32.21,32.36,152353.0,30.3046,30.4455,30.267,30.408,152353.0
2020-07-08 12:20:00,32.36,32.37,32.2,32.24,124598.0,30.408,30.4174,30.2576,30.2952,124598.0
2020-07-08 12:25:00,32.24,32.34,32.23,32.33,111969.0,30.2952,30.3892,30.2858,30.3798,111969.0
2020-07-08 12:30:00,32.34,32.37,32.27,32.3,70142.0,30.3892,30.4174,30.3234,30.3516,70142.0
2020-07-08 12:35:00,32.3,32.32,32.28,32.3,59935.0,30.3516,30.3704,30.3328,30.3516,59935.0
2020-07-08 12:40:00,32.3,32.31,32.21,32.23,103609.0,30.3516,30.361,30.267,30.2858,103609.0
2020-07-08 12:45:00,32.23,32.31,32.22,32.3,63257.0,30.2858,30.361,30.2764,30.3516,63257.0
2020-07-08 12:50:00,32.3,32.34,32.26,32.28,83198.0,30.3516,30.3892,30.314,30.3328,83198.0
2020-07-08 12:55:00,32.27,32.4,32.27,32.35,125488.0,30.3234,30.4455,30.3234,30.3986,125488.0
2020-07-08 13:00:00,32.35,32.37,32.28,32.29,67270.0,30.3986,30.4174,30.3328,30.3422,67270.0
2020-07-08 13:05:00,32.29,32.29,32.24,32.25,84494.0,30.3422,30.3422,30.2952,30.3046,84494.0
2020-07-08 13:10:00,32.26,32.26,32.17,32.21,119594.0,30.314,30.314,30.2294,30.267,119594.0
2020-07-08 13:15:00,32.21,32.21,32.12,32.13,132223.0,30.267,30.267,30.1824,30.1918,132223.0
2020-07-08 13:20:00,32.13,32.16,32.1,32.13,90386.0,30.1918,30.22,30.1636,30.1918,90386.0
2020-07-08 13:25:00,32.12,32.19,32.07,32.15,163813.0,30.1824,30.2482,30.1355,30.2106,163813.0
2020-07-08 13:30:00,32.15,32.25,32.13,32.23,64798.0,30.2106,30.3046,30.1918,30.2858,64798.0
2020-07-08 13:35:00,32.23,32.31,32.21,32.31,76624.0,30.2858,30.361,30.267,30.361,76624.0
2020-07-08 13:40:00,32.3,32.35,32.28,32.32,59318.0,30.3516,30.3986,30.3328,30.3704,59318.0
2020-07-08 13:45:00,32.31,32.42,32.3,32.41,81208.0,30.361,30.4643,30.3516,30.4549,81208.0
2020-07-08 13:50:00,32.41,32.56,32.41,32.52,156846.0,30.4549,30.5959,30.4549,30.5583,156846.0
2020-07-08 13:55:00,32.53,32.58,32.42,32.49,210159.0,30.5677,30.6147,30.4643,30.5301,210159.0
2020-07-08 14:00:00,32.49,32.65,32.45,32.5,164757.0,30.5301,30.6805,30.4925,30.5395,164757.0
2020-07-08 14:05:00,32.51,32.59,32.49,32.57,138554.0,30.5489,30.6241,30.5301,30.6053,138554.0
2020-07-08 14:10:00,32.58,32.6,32.52,32.55,103382.0,30.6147,30.6335,30.5583,30.5865,103382.0
2020-07-08 14:15:00,32.56,32.74,32.56,32.73,202972.0,30.5959,30.765,30.5959,30.7556,202972.0
2020-07-08 14:20:00,32.73,32.8,32.69,32.76,247879.0,30.7556,30.8214,30.7181,30.7838,247879.0
2020-07-08 14:25:00,32.76,32.76,32.63,32.7,144976.0,30.7838,30.7838,30.6617,30.7275,144976.0
2020-07-08 14:30:00,32.69,32.7,32.54,32.55,150646.0,30.7181,30.7275,30.5771,30.5865,150646.0
2020-07-08 14:35:00,32.55,32.63,32.54,32.58,89697.0,30.5865,30.6617,30.5771,30.6147,89697.0
2020-07-08 14:40:00,32.58,32.61,32.52,32.55,95134.0,30.6147,30.6429,30.5583,30.5865,95134.0
2020-07-08 14:45:00,32.55,32.62,32.54,32.62,65807.0,30.5865,30.6523,30.5771,30.6523,65807.0
2020-07-08 14:50:00,32.61,32.68,32.56,32.58,104997.0,30.6429,30.7087,30.5959,30.6147,104997.0
2020-07-08 14:55:00,32.58,32.76,32.58,32.74,94267.0,30.6147,30.7838,30.6147,30.765,94267.0
2020-07-08 15:00:00,32.74,32.78,32.71,32.74,92127.0,30.765,30.8026,30.7368,30.765,92127.0
2020-07-08 15:05:00,32.74,32.79,32.73,32.76,96787.0,30.765,30.812,30.7556,30.7838,96787.0
2020-07-08 15:10:00,32.76,32.88,32.76,32.88,205111.0,30.7838,30.8966,30.7838,30.8966,205111.0
2020-07-08 15:15:00,32.88,32.98,32.86,32.9,182860.0,30.8966,30.9906,30.8778,30.9154,182860.0
2020-07-08 15:20:00,32.91,33.11,32.9,33.08,208073.0,30.9248,31.1127,30.9154,31.0845,208073.0
2020-07-08 15:25:00,33.09,33.13,32.97,33.02,178389.0,31.0939,31.1315,30.9812,31.0281,178389.0
2020-07-08 15:30:00,33.01,33.07,32.87,32.89,269514.0,31.0188,31.0751,30.8872,30.906,269514.0
2020-07-08 15:35:00,32.88,32.97,32.84,32.93,220628.0,30.8966,30.9812,30.859,30.9436,220628.0
2020-07-08 15:40:00,32.93,33.01,32.9,32.97,224052.0,30.9436,31.0188,30.9154,30.9812,224052.0
2020-07-08 15:45:00,32.98,33.1,32.96,33.07,146722.0,30.9906,31.1033,30.9718,31.0751,146722.0
2020-07-08 15:50:00,33.07,33.11,32.92,32.99,345272.0,31.0751,31.1127,30.9342,31.0,345272.0
2020-07-08 15:55:00,32.98,32.99,32.85,32.89,555672.0,30.9906,31.0,30.8684,30.906,555672.0
2020-07-09 09:30:00,32.47,32.73,32.26,32.52,412091.0,30.5113,30.7556,30.314,30.5583,412091.0
2020-07-09 09:35:00,32.49,32.56,32.25,32.29,311684.0,30.5301,30.5959,30.3046,30.3422,311684.0
2020-07-09 09:40:00,32.29,32.41,31.98,32.02,447914.0,30.3422,30.4549,30.0509,30.0885,447914.0
2020-07-09 09:45:00,32.03,32.11,31.92,32.04,447630.0,30.0979,30.173,29.9945,30.1073,447630.0
2020-07-09 09:50:00,32.04,32.14,31.99,32.1,327028.0,30.1073,30.2012,30.0603,30.1636,327028.0
2020-07-09 09:55:00,32.12,32.13,31.96,32.13,164505.0,30.1824,30.1918,30.0321,30.1918,164505.0
2020-07-09 10:00:00,32.13,32.2,32.07,32.11,194306.0,30.1918,30.2576,30.1355,30.173,194306.0
2020-07-09 10:05:00,32.11,32.2,32.02,32.05,172081.0,30.173,30.2576,30.0885,30.1167,172081.0
2020-07-09 10:10:00,32.04,32.04,31.74,31.79,523275.0,30.1073,30.1073,29.8254,29.8723,523275.0
2020-07-09 10:15:00,31.78,31.94,31.73,31.86,321610.0,29.8629,30.0133,29.816,29.9381,321610.0
2020-07-09 10:20:00,31.85,31.93,31.76,31.79,168206.0,29.9287,30.0039,29.8442,29.8723,168206.0
2020-07-09 10:25:00,31.79,31.91,31.78,31.88,158102.0,29.8723,29.9851,29.8629,29.9569,158102.0
2020-07-09 10:30:00,31.87,31.91,31.8,31.89,140937.0,29.9475,29.9851,29.8817,29.9663,140937.0
2020-07-09 10:35:00,31.89,31.91,31.8,31.87,159857.0,29.9663,29.9851,29.8817,29.9475,159857.0
2020-07-09 10:40:00,31.86,31.88,31.67,31.73,248443.0,29.9381,29.9569,29.7596,29.816,248443.0
2020-07-09 10:45:00,31.73,31.89,31.73,31.81,282578.0,29.816,29.9663,29.816,29.8911,282578.0
2020-07-09 10:50:00,31.8,31.86,31.73,31.74,141223.0,29.8817,29.9381,29.816,29.8254,141223.0
2020-07-09 10:55:00,31.74,31.77,31.56,31.59,342196.0,29.8254,29.8536,29.6562,29.6844,342196.0
2020-07-09 11:00:00,31.57,31.57,31.44,31.48,403653.0,29.6656,29.6656,29.5435,29.581,403653.0
2020-07-09 11:05:00,31.49,31.77,31.41,31.74,250728.0,29.5904,29.8536,29.5153,29.8254,250728.0
2020-07-09 11:10:00,31.74,31.78,31.66,31.68,114410.0,29.8254,29.8629,29.7502,29.769,114410.0
2020-07-09 11:15:00,31.68,31.73,31.46,31.46,218400.0,29.769,29.816,29.5623,29.5623,218400.0
2020-07-09 11:20:00,31.46,31.72,31.46,31.69,150261.0,29.5623,29.8066,29.5623,29.7784,150261.0
2020-07-09 11:25:00,31.69,31.92,31.63,31.91,256061.0,29.7784,29.9945,29.722,29.9851,256061.0
2020-07-09 11:30:00,31.91,31.98,31.86,31.89,146931.0,29.9851,30.0509,29.9381,29.9663,146931.0
2020-07-09 11:35:00,31.88,32.0,31.88,31.94,140367.0,29.9569,30.0697,29.9569,30.0133,140367.0
2020-07-09 11:40:00,31.94,31.98,31.87,31.96,123290.0,30.0133,30.0509,29.9475,30.0321,123290.0
2020-07-09 11:45:00,31.96,32.1,31.94,32.04,164961.0,30.0321,30.1636,30.0133,30.1073,164961.0
2020-07-09 11:50:00,32.03,32.19,31.97,32.14,135608.0,30.0979,30.2482,30.0415,30.2012,135608.0
2020-07-09 11:55:00,32.13,32.17,32.08,32.15,118290.0,30.1918,30.2294,30.1449,30.2106,118290.0
2020-07-09 12:00:00,32.15,32.35,32.14,32.29,211783.0,30.2106,30.3986,30.2012,30.3422,211783.0
2020-07-09 12:05:00,32.28,32.34,32.09,32.1,198461.0,30.3328,30.3892,30.1542,30.1636,198461.0
2020-07-09 12:10:00,32.11,32.16,32.03,32.09,89617.0,30.173,30.22,30.0979,30.1542,89617.0
2020-07-09 12:15:00,32.1,32.13,31.87,31.88,155499.0,30.1636,30.1918,29.9475,29.9569,155499.0
2020-07-09 12:20:00,31.87,31.96,31.83,31.91,119334.0,29.9475,30.0321,29.9099,29.9851,119334.0
2020-07-09 12:25:00,31.91,31.92,31.83,31.84,114530.0,29.9851,29.9945,29.9099,29.9193,114530.0
2020-07-09 12:30:00,31.85,31.85,31.74,31.83,137757.0,29.9287,29.9287,29.8254,29.9099,137757.0
2020-07-09 12:35:00,31.83,31.89,31.73,31.73,112595.0,29.9099,29.9663,29.816,29.816,112595.0
2020-07-09 12:40:00,31.74,31.79,31.7,31.74,112287.0,29.8254,29.8723,29.7878,29.8254,112287.0
2020-07-09 12:45:00,31.74,31.9,31.73,31.87,96520.0,29.8254,29.9757,29.816,29.9475,96520.0
2020-07-09 12:50:00,31.86,31.97,31.82,31.96,108743.0,29.9381,30.0415,29.9005,30.0321,108743.0
2020-07-09 12:55:00,31.96,31.98,31.87,31.95,73179.0,30.0321,30.0509,29.9475,30.0227,73179.0
2020-07-09 13:00:00,31.95,32.0,31.89,31.99,103309.0,30.0227,30.0697,29.9663,30.0603,103309.0
2020-07-09 13:05:00,31.99,32.04,31.96,32.0,92265.0,30.0603,30.1073,30.0321,30.0697,92265.0
2020-07-09 13:10:00,31.99,32.01,31.91,31.98,82768.0,30.0603,30.0791,29.9851,30.0509,82768.0
2020-07-09 13:15:00,31.99,32.02,31.95,31.96,88648.0,30.0603,30.0885,30.0227,30.0321,88648.0
2020-07-09 13:20:00,31.96,31.97,31.77,31.78,202488.0,30.0321,30.0415,29.8536,29.8629,202488.0
2020-07-09 13:25:00,31.78,31.81,31.73,31.76,135409.0,29.8629,29.8911,29.816,29.8442,135409.0
2020-07-09 13:30:00,31.76,31.76,31.66,31.72,264324.0,29.8442,29.8442,29.7502,29.8066,264324.0
2020-07-09 13:35:00,31.71,31.75,31.68,31.73,77081.0,29.7972,29.8348,29.769,29.816,77081.0
2020-07-09 13:40:00,31.73,31.77,31.6,31.63,337837.0,29.816,29.8536,29.6938,29.722,337837.0
2020-07-09 13:45:00,31.64,31.69,31.62,31.66,81920.0,29.7314,29.7784,29.7126,29.7502,81920.0
2020-07-09 13:50:00,31.66,31.68,31.61,31.63,111029.0,29.7502,29.769,29.7032,29.722,111029.0
2020-07-09 13:55:00,31.64,31.64,31.52,31.6,190846.0,29.7314,29.7314,29.6186,29.6938,190846.0
2020-07-09 14:00:00,31.6,31.66,31.57,31.66,180346.0,29.6938,29.7502,29.6656,29.7502,180346.0
2020-07-09 14:05:00,31.66,31.74,31.64,31.74,108641.0,29.7502,29.8254,29.7314,29.8254,108641.0
2020-07-09 14:10:00,31.74,31.74,31.65,31.67,79944.0,29.8254,29.8254,29.7408,29.7596,79944.0
2020-07-09 14:15:00,31.68,31.74,31.67,31.74,105048.0,29.769,29.8254,29.7596,29.8254,105048.0
2020-07-09 14:20:00,31.74,31.75,31.62,31.65,149410.0,29.8254,29.8348,29.7126,29.7408,149410.0
2020-07-09 14:25:00,31.66,31.68,31.57,31.6,234684.0,29.7502,29.769,29.6656,29.6938,234684.0
2020-07-09 14:30:00,31.61,31.61,31.52,31.53,92900.0,29.7032,29.7032,29.6186,29.628,92900.0
2020-07-09 14:35:00,31.53,31.55,31.47,31.5,149612.0,29.628,29.6468,29.5716,29.5998,149612.0
2020-07-09 14:40:00,31.51,31.56,31.47,31.47,229210.0,29.6092,29.6562,29.5716,29.5716,229210.0
2020-07-09 14:45:00,31.48,31.55,31.46,31.54,74895.0,29.581,29.6468,29.5623,29.6374,74895.0
2020-07-09 14:50:00,31.54,31.57,31.48,31.48,125243.0,29.6374,29.6656,29.581,29.581,125243.0
2020-07-09 14:55:00,31.48,31.59,31.48,31.59,217083.0,29.581,29.6844,29.581,29.6844,217083.0
2020-07-09 15:00:00,31.58,31.64,31.55,31.63,258905.0,29.675,29.7314,29.6468,29.722,258905.0
2020-07-09 15:05:00,31.63,31.63,31.5,31.5,94589.0,29.722,29.722,29.5998,29.5998,94589.0
2020-07-09 15:10:00,31.5,31.57,31.44,31.56,213665.0,29.5998,29.6656,29.5435,29.6562,213665.0
2020-07-09 15:15:00,31.55,31.59,31.4,31.4,202789.0,29.6468,29.6844,29.5059,29.5059,202789.0
2020-07-09 15:20:00,31.4,31.48,31.34,31.38,282851.0,29.5059,29.581,29.4495,29.4871,282851.0
2020-07-09 15:25:00,31.38,31.42,31.32,31.36,168373.0,29.4871,29.5247,29.4307,29.4683,168373.0
2020-07-09 15:30:00,31.35,31.46,31.3,31.44,208078.0,29.4589,29.5623,29.4119,29.5435,208078.0
2020-07-09 15:35:00,31.45,31.55,31.41,31.53,198719.0,29.5529,29.6468,29.5153,29.628,198719.0
2020-07-09 15:40:00,31.53,31.55,31.48,31.52,177651.0,29.628,29.6468,29.581,29.6186,177651.0
2020-07-09 15:45:00,31.52,31.69,31.51,31.63,297688.0,29.6186,29.7784,29.6092,29.722,297688.0
2020-07-09 15:50:00,31.63,31.67,31.54,31.61,231591.0,29.722,29.7596,29.6374,29.7032,231591.0
2020-07-09 15:55:00,31.61,31.61,31.51,31.59,463962.0,29.7032,29.7032,29.6092,29.6844,463962.0
2020-07-10 09:30:00,31.16,31.72,31.16,31.56,518297.0,29.2803,29.8066,29.2803,29.6562,518297.0
2020-07-10 09:35:00,31.56,32.12,31.41,32.08,473296.0,29.6562,30.1824,29.5153,30.1449,473296.0
2020-07-10 09:40:00,32.08,32.4,32.05,32.4,421589.0,30.1449,30.4455,30.1167,30.4455,421589.0
2020-07-10 09:45:00,32.39,32.77,32.37,32.58,624258.0,30.4362,30.7932,30.4174,30.6147,624258.0
2020-07-10 09:50:00,32.58,32.6,32.25,32.31,426253.0,30.6147,30.6335,30.3046,30.361,426253.0
2020-07-10 09:55:00,32.33,32.55,32.29,32.5,222048.0,30.3798,30.5865,30.3422,30.5395,222048.0
2020-07-10 10:00:00,32.48,32.48,32.19,32.2,243545.0,30.5207,30.5207,30.2482,30.2576,243545.0
2020-07-10 10:05:00,32.2,32.37,32.2,32.3,156219.0,30.2576,30.4174,30.2576,30.3516,156219.0
2020-07-10 10:10:00,32.28,32.52,32.25,32.48,311199.0,30.3328,30.5583,30.3046,30.5207,311199.0
2020-07-10 10:15:00,32.48,32.57,32.34,32.36,339624.0,30.5207,30.6053,30.3892,30.408,339624.0
2020-07-10 10:20:00,32.36,32.41,32.16,32.23,165493.0,30.408,30.4549,30.22,30.2858,165493.0
2020-07-10 10:25:00,32.22,32.38,32.22,32.29,140366.0,30.2764,30.4268,30.2764,30.3422,140366.0
2020-07-10 10:30:00,32.29,32.37,32.23,32.31,165493.0,30.3422,30.4174,30.2858,30.361,165493.0
2020-07-10 10:35:00,32.32,32.47,32.31,32.32,206154.0,30.3704,30.5113,30.361,30.3704,206154.0
2020-07-10 10:40:00,32.32,32.54,32.27,32.47,169953.0,30.3704,30.5771,30.3234,30.5113,169953.0
2020-07-10 10:45:00,32.46,32.61,32.44,32.52,191940.0,30.5019,30.6429,30.4831,30.5583,191940.0
2020-07-10 10:50:00,32.53,32.57,32.42,32.55,174876.0,30.5677,30.6053,30.4643,30.5865,174876.0
2020-07-10 10:55:00,32.55,32.64,32.52,32.58,162373.0,30.5865,30.6711,30.5583,30.6147,162373.0
2020-07-10 11:00:00,32.59,32.6,32.38,32.4,156185.0,30.6241,30.6335,30.4268,30.4455,156185.0
2020-07-10 11:05:00,32.39,32.57,32.39,32.57,101956.0,30.4362,30.6053,30.4362,30.6053,101956.0
2020-07-10 11:10:00,32.57,32.63,32.47,32.5,125822.0,30.6053,30.6617,30.5113,30.5395,125822.0
2020-07-10 11:15:00,32.52,32.58,32.47,32.51,78558.0,30.5583,30.6147,30.5113,30.5489,78558.0
2020-07-10 11:20:00,32.51,32.57,32.42,32.49,151362.0,30.5489,30.6053,30.4643,30.5301,151362.0
2020-07-10 11:25:00,32.5,32.5,32.34,32.45,155443.0,30.5395,30.5395,30.3892,30.4925,155443.0
2020-07-10 11:30:00,32.46,32.53,32.4,32.53,145110.0,30.5019,30.5677,30.4455,30.5677,145110.0
2020-07-10 11:35:00,32.52,32.63,32.52,32.61,134459.0,30.5583,30.6617,30.5583,30.6429,134459.0
2020-07-10 11:40:00,32.62,32.75,32.61,32.68,171888.0,30.6523,30.7744,30.6429,30.7087,171888.0
2020-07-10 11:45:00,32.67,32.71,32.6,32.69,94775.0,30.6993,30.7368,30.6335,30.7181,94775.0
2020-07-10 11:50:00,32.69,32.8,32.68,32.79,170777.0,30.7181,30.8214,30.7087,30.812,170777.0
2020-07-10 11:55:00,32.78,32.89,32.74,32.87,167186.0,30.8026,30.906,30.765,30.8872,167186.0
2020-07-10 12:00:00,32.86,32.96,32.8,32.89,144567.0,30.8778,30.9718,30.8214,30.906,144567.0
2020-07-10 12:05:00,32.9,33.06,32.84,33.06,233293.0,30.9154,31.0657,30.859,31.0657,233293.0
2020-07-10 12:10:00,33.06,33.09,32.95,32.98,219497.0,31.0657,31.0939,30.9624,30.9906,219497.0
2020-07-10 12:15:00,32.99,33.01,32.83,32.86,159739.0,31.0,31.0188,30.8496,30.8778,159739.0
2020-07-10 12:20:00,32.88,32.99,32.86,32.98,105929.0,30.8966,31.0,30.8778,30.9906,105929.0
2020-07-10 12:25:00,32.99,33.0,32.78,32.8,134446.0,31.0,31.0094,30.8026,30.8214,134446.0
2020-07-10 12:30:00,32.8,32.84,32.72,32.81,172806.0,30.8214,30.859,30.7462,30.8308,172806.0
2020-07-10 12:35:00,32.82,32.94,32.79,32.91,143603.0,30.8402,30.953,30.812,30.9248,143603.0
2020-07-10 12:40:00,32.9,32.99,32.82,32.96,81843.0,30.9154,31.0,30.8402,30.9718,81843.0
2020-07-10 12:45:00,32.98,33.01,32.96,32.99,103164.0,30.9906,31.0188,30.9718,31.0,103164.0
2020-07-10 12:50:00,32.99,33.1,32.98,33.05,211924.0,31.0,31.1033,30.9906,31.0563,211924.0
2020-07-10 12:55:00,33.05,33.15,33.05,33.1,130251.0,31.0563,31.1503,31.0563,31.1033,130251.0
2020-07-10 13:00:00,33.09,33.09,32.99,33.04,130450.0,31.0939,31.0939,31.0,31.0469,130450.0
2020-07-10 13:05:00,33.05,33.1,32.99,32.99,66417.0,31.0563,31.1033,31.0,31.0,66417.0
2020-07-10 13:10:00,32.99,33.04,32.9,32.91,95858.0,31.0,31.0469,30.9154,30.9248,95858.0
2020-07-10 13:15:00,32.91,32.91,32.81,32.83,108054.0,30.9248,30.9248,30.8308,30.8496,108054.0
2020-07-10 13:20:00,32.83,32.93,32.78,32.88,109746.0,30.8496,30.9436,30.8026,30.8966,109746.0
2020-07-10 13:25:00,32.87,32.98,32.86,32.93,69498.0,30.8872,30.9906,30.8778,30.9436,69498.0
2020-07-10 13:30:00,32.94,32.99,32.88,32.95,57803.0,30.953,31.0,30.8966,30.9624,57803.0
2020-07-10 13:35:00,32.95,33.02,32.92,32.96,83211.0,30.9624,31.0281,30.9342,30.9718,83211.0
2020-07-10 13:40:00,32.98,33.08,32.95,33.07,89220.0,30.9906,31.0845,30.9624,31.0751,89220.0
2020-07-10 13:45:00,33.07,33.1,33.01,33.1,78041.0,31.0751,31.1033,31.0188,31.1033,78041.0
2020-07-10 13:50:00,33.1,33.23,33.07,33.19,152037.0,31.1033,31.2255,31.0751,31.1879,152037.0
2020-07-10 13:55:00,33.21,33.26,33.16,33.22,148765.0,31.2067,31.2537,31.1597,31.2161,148765.0
2020-07-10 14:00:00,33.22,33.32,33.22,33.32,147784.0,31.2161,31.3101,31.2161,31.3101,147784.0
2020-07-10 14:05:00,33.32,33.35,33.24,33.28,127723.0,31.3101,31.3382,31.2349,31.2725,127723.0
2020-07-10 14:10:00,33.28,33.29,33.16,33.24,117027.0,31.2725,31.2819,31.1597,31.2349,117027.0
2020-07-10 14:15:00,33.24,33.28,33.19,33.22,87573.0,31.2349,31.2725,31.1879,31.2161,87573.0
2020-07-10 14:20:00,33.22,33.23,33.07,33.15,195412.0,31.2161,31.2255,31.0751,31.1503,195412.0
2020-07-10 14:25:00,33.15,33.19,33.11,33.14,56402.0,31.1503,31.1879,31.1127,31.1409,56402.0
2020-07-10 14:30:00,33.14,33.23,33.12,33.23,107070.0,31.1409,31.2255,31.1221,31.2255,107070.0
2020-07-10 14:35:00,33.24,33.31,33.18,33.3,167550.0,31.2349,31.3007,31.1785,31.2913,167550.0
2020-07-10 14:40:00,33.3,33.33,33.25,33.3,102154.0,31.2913,31.3194,31.2443,31.2913,102154.0
2020-07-10 14:45:00,33.3,33.31,33.25,33.27,72658.0,31.2913,31.3007,31.2443,31.2631,72658.0
2020-07-10 14:50:00,33.27,33.35,33.23,33.26,159046.0,31.2631,31.3382,31.2255,31.2537,159046.0
2020-07-10 14:55:00,33.25,33.25,33.14,33.17,101204.0,31.2443,31.2443,31.1409,31.1691,101204.0
2020-07-10 15:00:00,33.17,33.18,33.06,33.13,131169.0,31.1691,31.1785,31.0657,31.1315,131169.0
2020-07-10 15:05:00,33.12,33.18,33.09,33.16,64259.0,31.1221,31.1785,31.0939,31.1597,64259.0
2020-07-10 15:10:00,33.16,33.22,33.13,33.22,204185.0,31.1597,31.2161,31.1315,31.2161,204185.0
2020-07-10 15:15:00,33.21,33.26,33.2,33.25,99268.0,31.2067,31.2537,31.1973,31.2443,99268.0
2020-07-10 15:20:00,33.26,33.26,33.18,33.2,90079.0,31.2537,31.2537,31.1785,31.1973,90079.0
2020-07-10 15:25:00,33.2,33.29,33.2,33.23,109831.0,31.1973,31.2819,31.1973,31.2255,109831.0
2020-07-10 15:30:00,33.22,33.28,33.21,33.27,117637.0,31.2161,31.2725,31.2067,31.2631,117637.0
2020-07-10 15:35:00,33.27,33.28,33.13,33.19,161630.0,31.2631,31.2725,31.1315,31.1879,161630.0
2020-07-10 15:40:00,33.2,33.21,33.15,33.16,91590.0,31.1973,31.2067,31.1503,31.1597,91590.0
2020-07-10 15:45:00,33.16,33.26,33.16,33.26,164349.0,31.1597,31.2537,31.1597,31.2537,164349.0
2020-07-10 15:50:00,33.26,33.28,33.19,33.22,206196.0,31.2537,31.2725,31.1879,31.2161,206196.0
2020-07-10 15:55:00,33.21,33.25,33.16,33.2,342571.0,31.2067,31.2443,31.1597,31.1973,342571.0
2020-07-13 09:30:00,33.42,33.53,32.79,32.87,776460.0,31.404,31.5074,30.812,30.8872,776460.0
2020-07-13 09:35:00,32.86,32.98,32.48,32.64,503022.0,30.8778,30.9906,30.5207,30.6711,503022.0
2020-07-13 09:40:00,32.63,32.72,32.43,32.47,440759.0,30.6617,30.7462,30.4737,30.5113,440759.0
2020-07-13 09:45:00,32.48,32.64,32.27,32.52,317360.0,30.5207,30.6711,30.3234,30.5583,317360.0
2020-07-13 09:50:00,32.52,32.67,32.44,32.56,394179.0,30.5583,30.6993,30.4831,30.5959,394179.0
2020-07-13 09:55:00,32.56,32.67,32.52,32.56,225135.0,30.5959,30.6993,30.5583,30.5959,225135.0
2020-07-13 10:00:00,32.58,32.66,32.44,32.64,213116.0,30.6147,30.6899,30.4831,30.6711,213116.0
2020-07-13 10:05:00,32.64,32.86,32.59,32.85,243774.0,30.6711,30.8778,30.6241,30.8684,243774.0
2020-07-13 10:10:00,32.85,32.85,32.64,32.74,255336.0,30.8684,30.8684,30.6711,30.765,255336.0
2020-07-13 10:15:00,32.75,32.8,32.67,32.75,132435.0,30.7744,30.8214,30.6993,30.7744,132435.0
2020-07-13 10:20:00,32.75,32.93,32.72,32.83,198532.0,30.7744,30.9436,30.7462,30.8496,198532.0
2020-07-13 10:25:00,32.83,33.02,32.82,33.0,204137.0,30.8496,31.0281,30.8402,31.0094,204137.0
2020-07-13 10:30:00,33.0,33.12,32.93,32.96,229921.0,31.0094,31.1221,30.9436,30.9718,229921.0
2020-07-13 10:35:00,32.95,32.98,32.76,32.79,163179.0,30.9624,30.9906,30.7838,30.812,163179.0
2020-07-13 10:40:00,32.8,32.88,32.75,32.78,93174.0,30.8214,30.8966,30.7744,30.8026,93174.0
2020-07-13 10:45:00,32.78,32.99,32.71,32.96,145305.0,30.8026,31.0,30.7368,30.9718,145305.0
2020-07-13 10:50:00,32.97,32.98,32.86,32.9,114780.0,30.9812,30.9906,30.8778,30.9154,114780.0
2020-07-13 10:55:00,32.88,33.07,32.86,33.05,209471.0,30.8966,31.0751,30.8778,31.0563,209471.0
2020-07-13 11:00:00,33.06,33.07,32.91,32.95,151282.0,31.0657,31.0751,30.9248,30.9624,151282.0
2020-07-13 11:05:00,32.96,32.98,32.84,32.84,115003.0,30.9718,30.9906,30.859,30.859,115003.0
2020-07-13 11:10:00,32.85,32.88,32.72,32.82,150993.0,30.8684,30.8966,30.7462,30.8402,150993.0
2020-07-13 11:15:00,32.82,32.83,32.74,32.81,110521.0,30.8402,30.8496,30.765,30.8308,110521.0
2020-07-13 11:20:00,32.82,32.86,32.77,32.8,131466.0,30.8402,30.8778,30.7932,30.8214,131466.0
2020-07-13 11:25:00,32.81,32.89,32.78,32.88,108668.0,30.8308,30.906,30.8026,30.8966,108668.0
2020-07-13 11:30:00,32.88,32.88,32.77,32.82,93995.0,30.8966,30.8966,30.7932,30.8402,93995.0
2020-07-13 11:35:00,32.82,32.84,32.75,32.83,68327.0,30.8402,30.859,30.7744,30.8496,68327.0
2020-07-13 11:40:00,32.83,32.9,32.76,32.8,99536.0,30.8496,30.9154,30.7838,30.8214,99536.0
2020-07-13 11:45:00,32.81,32.89,32.74,32.88,76707.0,30.8308,30.906,30.765,30.8966,76707.0
2020-07-13 11:50:00,32.88,32.95,32.84,32.95,110087.0,30.8966,30.9624,30.859,30.9624,110087.0
2020-07-13 11:55:00,32.96,32.98,32.88,32.89,66195.0,30.9718,30.9906,30.8966,30.906,66195.0
2020-07-13 12:00:00,32.89,32.99,32.88,32.97,66400.0,30.906,31.0,30.8966,30.9812,66400.0
2020-07-13 12:05:00,32.97,32.99,32.92,32.96,49558.0,30.9812,31.0,30.9342,30.9718,49558.0
2020-07-13 12:10:00,32.95,32.96,32.86,32.88,83095.0,30.9624,30.9718,30.8778,30.8966,83095.0
2020-07-13 12:15:00,32.89,32.92,32.85,32.89,46327.0,30.906,30.9342,30.8684,30.906,46327.0
2020-07-13 12:20:00,32.89,32.96,32.88,32.96,84412.0,30.906,30.9718,30.8966,30.9718,84412.0
2020-07-13 12:25:00,32.97,32.97,32.85,32.85,48697.0,30.9812,30.9812,30.8684,30.8684,48697.0
2020-07-13 12:30:00,32.86,33.01,32.85,33.0,148162.0,30.8778,31.0188,30.8684,31.0094,148162.0
2020-07-13 12:35:00,33.0,33.12,32.95,33.11,344104.0,31.0094,31.1221,30.9624,31.1127,344104.0
2020-07-13 12:40:00,33.1,33.19,33.09,33.15,153854.0,31.1033,31.1879,31.0939,31.1503,153854.0
2020-07-13 12:45:00,33.16,33.18,33.01,33.08,121256.0,31.1597,31.1785,31.0188,31.0845,121256.0
2020-07-13 12:50:00,33.08,33.11,33.04,33.1,71811.0,31.0845,31.1127,31.0469,31.1033,71811.0
2020-07-13 12:55:00,33.1,33.13,33.04,33.12,96577.0,31.1033,31.1315,31.0469,31.1221,96577.0
2020-07-13 13:00:00,33.12,33.16,33.02,33.05,66305.0,31.1221,31.1597,31.0281,31.0563,66305.0
2020-07-13 13:05:00,33.07,33.3,33.04,33.29,215017.0,31.0751,31.2913,31.0469,31.2819,215017.0
2020-07-13 13:10:00,33.3,33.36,33.21,33.23,185736.0,31.2913,31.3476,31.2067,31.2255,185736.0
2020-07-13 13:15:00,33.23,33.36,33.22,33.29,142561.0,31.2255,31.3476,31.2161,31.2819,142561.0
2020-07-13 13:20:00,33.29,33.36,33.2,33.2,124086.0,31.2819,31.3476,31.1973,31.1973,124086.0
2020-07-13 13:25:00,33.2,33.23,33.06,33.15,122416.0,31.1973,31.2255,31.0657,31.1503,122416.0
2020-07-13 13:30:00,33.14,33.36,33.12,33.34,174306.0,31.1409,31.3476,31.1221,31.3288,174306.0
2020-07-13 13:35:00,33.33,33.33,33.17,33.25,189166.0,31.3194,31.3194,31.1691,31.2443,189166.0
2020-07-13 13:40:00,33.26,33.38,33.26,33.38,118270.0,31.2537,31.3664,31.2537,31.3664,118270.0
2020-07-13 13:45:00,33.38,33.42,33.29,33.3,165062.0,31.3664,31.404,31.2819,31.2913,165062.0
2020-07-13 13:50:00,33.31,33.38,33.3,33.33,106451.0,31.3007,31.3664,31.2913,31.3194,106451.0
2020-07-13 13:55:00,33.34,33.36,33.17,33.19,125195.0,31.3288,31.3476,31.1691,31.1879,125195.0
2020-07-13 14:00:00,33.19,33.2,33.05,33.1,127613.0,31.1879,31.1973,31.0563,31.1033,127613.0
2020-07-13 14:05:00,33.09,33.15,32.91,32.96,224312.0,31.0939,31.1503,30.9248,30.9718,224312.0
2020-07-13 14:10:00,32.96,33.07,32.94,33.07,122870.0,30.9718,31.0751,30.953,31.0751,122870.0
2020-07-13 14:15:00,33.06,33.21,33.06,33.16,182090.0,31.0657,31.2067,31.0657,31.1597,182090.0
2020-07-13 14:20:00,33.17,33.19,33.08,33.11,83755.0,31.1691,31.1879,31.0845,31.1127,83755.0
2020-07-13 14:25:00,33.12,33.13,33.02,33.11,84159.0,31.1221,31.1315,31.0281,31.1127,84159.0
2020-07-13 14:30:00,33.09,33.13,33.05,33.11,82814.0,31.0939,31.1315,31.0563,31.1127,82814.0
2020-07-13 14:35:00,33.11,33.12,32.97,33.02,97796.0,31.1127,31.1221,30.9812,31.0281,97796.0
2020-07-13 14:40:00,33.01,33.18,33.01,33.17,128148.0,31.0188,31.1785,31.0188,31.1691,128148.0
2020-07-13 14:45:00,33.17,33.33,33.14,33.32,140159.0,31.1691,31.3194,31.1409,31.3101,140159.0
2020-07-13 14:50:00,33.32,33.4,33.28,33.38,213607.0,31.3101,31.3852,31.2725,31.3664,213607.0
2020-07-13 14:55:00,33.37,33.42,33.29,33.41,377872.0,31.357,31.404,31.2819,31.3946,377872.0
2020-07-13 15:00:00,33.41,33.43,33.32,33.37,137452.0,31.3946,31.4134,31.3101,31.357,137452.0
2020-07-13 15:05:00,33.37,33.38,33.24,33.31,196794.0,31.357,31.3664,31.2349,31.3007,196794.0
2020-07-13 15:10:00,33.31,33.36,33.25,33.25,81889.0,31.3007,31.3476,31.2443,31.2443,81889.0
2020-07-13 15:15:00,33.25,33.4,33.25,33.35,174509.0,31.2443,31.3852,31.2443,31.3382,174509.0
2020-07-13 15:20:00,33.35,33.38,33.24,33.24,133359.0,31.3382,31.3664,31.2349,31.2349,133359.0
2020-07-13 15:25:00,33.24,33.28,33.1,33.11,150868.0,31.2349,31.2725,31.1033,31.1127,150868.0
2020-07-13 15:30:00,33.11,33.12,32.83,32.86,216512.0,31.1127,31.1221,30.8496,30.8778,216512.0
2020-07-13 15:35:00,32.84,32.84,32.6,32.62,200544.0,30.859,30.859,30.6335,30.6523,200544.0
2020-07-13 15:40:00,32.61,32.86,32.6,32.77,173043.0,30.6429,30.8778,30.6335,30.7932,173043.0
2020-07-13 15:45:00,32.77,32.79,32.64,32.7,142048.0,30.7932,30.812,30.6711,30.7275,142048.0
2020-07-13 15:50:00,32.7,32.73,32.54,32.59,268233.0,30.7275,30.7556,30.5771,30.6241,268233.0
2020-07-13 15:55:00,32.59,32.72,32.59,32.66,302546.0,30.6241,30.7462,30.6241,30.6899,302546.0
2020-07-14 09:30:00,31.84,32.41,31.75,32.17,561494.0,29.9193,30.4549,29.8348,30.2294,561494.0
2020-07-14 09:35:00,32.19,32.43,32.12,32.41,283183.0,30.2482,30.4737,30.1824,30.4549,283183.0
2020-07-14 09:40:00,32.42,32.53,32.25,32.36,343942.0,30.4643,30.5677,30.3046,30.408,343942.0
2020-07-14 09:45:00,32.37,32.67,32.28,32.6,248772.0,30.4174,30.6993,30.3328,30.6335,248772.0
2020-07-14 09:50:00,32.59,32.88,32.42,32.84,281844.0,30.6241,30.8966,30.4643,30.859,281844.0
2020-07-14 09:55:00,32.83,32.94,32.76,32.86,245643.0,30.8496,30.953,30.7838,30.8778,245643.0
2020-07-14 10:00:00,32.86,33.1,32.81,32.97,249666.0,30.8778,31.1033,30.8308,30.9812,249666.0
2020-07-14 10:05:00,32.97,32.97,32.65,32.66,252508.0,30.9812,30.9812,30.6805,30.6899,252508.0
2020-07-14 10:10:00,32.66,32.82,32.65,32.76,357064.0,30.6899,30.8402,30.6805,30.7838,357064.0
2020-07-14 10:15:00,32.76,32.98,32.73,32.84,175471.0,30.7838,30.9906,30.7556,30.859,175471.0
2020-07-14 10:20:00,32.83,33.03,32.72,32.9,180689.0,30.8496,31.0375,30.7462,30.9154,180689.0
2020-07-14 10:25:00,32.9,33.05,32.85,33.02,100971.0,30.9154,31.0563,30.8684,31.0281,100971.0
2020-07-14 10:30:00,33.02,33.07,32.93,33.0,137864.0,31.0281,31.0751,30.9436,31.0094,137864.0
2020-07-14 10:35:00,33.02,33.13,32.94,33.1,142490.0,31.0281,31.1315,30.953,31.1033,142490.0
2020-07-14 10:40:00,33.1,33.25,33.03,33.19,179604.0,31.1033,31.2443,31.0375,31.1879,179604.0
2020-07-14 10:45:00,33.2,33.24,33.05,33.09,146737.0,31.1973,31.2349,31.0563,31.0939,146737.0
2020-07-14 10:50:00,33.09,33.2,33.05,33.19,91833.0,31.0939,31.1973,31.0563,31.1879,91833.0
2020-07-14 10:55:00,33.17,33.22,33.05,33.17,180326.0,31.1691,31.2161,31.0563,31.1691,180326.0
2020-07-14 11:00:00,33.18,33.28,33.05,33.14,172300.0,31.1785,31.2725,31.0563,31.1409,172300.0
2020-07-14 11:05:00,33.13,33.35,33.1,33.19,129035.0,31.1315,31.3382,31.1033,31.1879,129035.0
2020-07-14 11:10:00,33.21,33.22,33.09,33.14,117685.0,31.2067,31.2161,31.0939,31.1409,117685.0
2020-07-14 11:15:00,33.13,33.18,33.04,33.11,90738.0,31.1315,31.1785,31.0469,31.1127,90738.0
2020-07-14 11:20:00,33.12,33.16,32.98,33.0,148279.0,31.1221,31.1597,30.9906,31.0094,148279.0
2020-07-14 11:25:00,32.98,33.04,32.94,32.94,122265.0,30.9906,31.0469,30.953,30.953,122265.0
2020-07-14 11:30:00,32.93,33.13,32.88,33.1,115409.0,30.9436,31.1315,30.8966,31.1033,115409.0
2020-07-14 11:35:00,33.09,33.14,32.97,33.02,142639.0,31.0939,31.1409,30.9812,31.0281,142639.0
2020-07-14 11:40:00,33.01,33.06,32.98,33.02,69944.0,31.0188,31.0657,30.9906,31.0281,69944.0
2020-07-14 11:45:00,33.04,33.1,32.97,33.04,41765.0,31.0469,31.1033,30.9812,31.0469,41765.0
2020-07-14 11:50:00,33.03,33.08,32.97,33.07,57802.0,31.0375,31.0845,30.9812,31.0751,57802.0
2020-07-14 11:55:00,33.07,33.24,33.06,33.23,186218.0,31.0751,31.2349,31.0657,31.2255,186218.0
2020-07-14 12:00:00,33.23,33.28,33.2,33.25,174406.0,31.2255,31.2725,31.1973,31.2443,174406.0
2020-07-14 12:05:00,33.26,33.27,33.07,33.09,102844.0,31.2537,31.2631,31.0751,31.0939,102844.0
2020-07-14 12:10:00,33.09,33.14,33.06,33.13,44767.0,31.0939,31.1409,31.0657,31.1315,44767.0
2020-07-14 12:15:00,33.13,33.25,33.12,33.16,80586.0,31.1315,31.2443,31.1221,31.1597,80586.0
2020-07-14 12:20:00,33.14,33.19,33.08,33.1,63676.0,31.1409,31.1879,31.0845,31.1033,63676.0
2020-07-14 12:25:00,33.1,33.13,33.07,33.13,71126.0,31.1033,31.1315,31.0751,31.1315,71126.0
2020-07-14 12:30:00,33.13,33.21,33.13,33.18,61280.0,31.1315,31.2067,31.1315,31.1785,61280.0
2020-07-14 12:35:00,33.18,33.21,33.16,33.19,50527.0,31.1785,31.2067,31.1597,31.1879,50527.0
2020-07-14 12:40:00,33.19,33.27,33.19,33.2,83144.0,31.1879,31.2631,31.1879,31.1973,83144.0
2020-07-14 12:45:00,33.21,33.26,33.16,33.23,67537.0,31.2067,31.2537,31.1597,31.2255,67537.0
2020-07-14 12:50:00,33.21,33.22,33.16,33.16,31933.0,31.2067,31.2161,31.1597,31.1597,31933.0
2020-07-14 12:55:00,33.18,33.21,33.14,33.2,40914.0,31.1785,31.2067,31.1409,31.1973,40914.0
2020-07-14 13:00:00,33.2,33.23,33.15,33.19,51433.0,31.1973,31.2255,31.1503,31.1879,51433.0
2020-07-14 13:05:00,33.19,33.22,33.13,33.15,124219.0,31.1879,31.2161,31.1315,31.1503,124219.0
2020-07-14 13:10:00,33.15,33.15,33.07,33.08,45456.0,31.1503,31.1503,31.0751,31.0845,45456.0
2020-07-14 13:15:00,33.08,33.1,33.06,33.09,41250.0,31.0845,31.1033,31.0657,31.0939,41250.0
2020-07-14 13:20:00,33.09,33.15,33.09,33.14,54520.0,31.0939,31.1503,31.0939,31.1409,54520.0
2020-07-14 13:25:00,33.14,33.15,33.09,33.11,35040.0,31.1409,31.1503,31.0939,31.1127,35040.0
2020-07-14 13:30:00,33.09,33.1,33.06,33.09,40078.0,31.0939,31.1033,31.0657,31.0939,40078.0
2020-07-14 13:35:00,33.09,33.19,33.05,33.19,50193.0,31.0939,31.1879,31.0563,31.1879,50193.0
2020-07-14 13:40:00,33.19,33.25,33.17,33.17,49029.0,31.1879,31.2443,31.1691,31.1691,49029.0
2020-07-14 13:45:00,33.18,33.22,33.14,33.2,26669.0,31.1785,31.2161,31.1409,31.1973,26669.0
2020-07-14 13:50:00,33.2,33.38,33.19,33.31,134659.0,31.1973,31.3664,31.1879,31.3007,134659.0
2020-07-14 13:55:00,33.32,33.37,33.19,33.27,87818.0,31.3101,31.357,31.1879,31.2631,87818.0
2020-07-14 14:00:00,33.27,33.37,33.23,33.24,75136.0,31.2631,31.357,31.2255,31.2349,75136.0
2020-07-14 14:05:00,33.25,33.29,33.22,33.24,49677.0,31.2443,31.2819,31.2161,31.2349,49677.0
2020-07-14 14:10:00,33.25,33.28,33.21,33.22,38709.0,31.2443,31.2725,31.2067,31.2161,38709.0
2020-07-14 14:15:00,33.22,33.28,33.2,33.27,55338.0,31.2161,31.2725,31.1973,31.2631,55338.0
2020-07-14 14:20:00,33.28,33.32,33.2,33.23,44297.0,31.2725,31.3101,31.1973,31.2255,44297.0
2020-07-14 14:25:00,33.23,33.23,33.15,33.16,59348.0,31.2255,31.2255,31.1503,31.1597,59348.0
2020-07-14 14:30:00,33.16,33.21,33.16,33.17,93530.0,31.1597,31.2067,31.1597,31.1691,93530.0
2020-07-14 14:35:00,33.18,33.25,33.15,33.2,109862.0,31.1785,31.2443,31.1503,31.1973,109862.0
2020-07-14 14:40:00,33.21,33.24,33.18,33.24,32340.0,31.2067,31.2349,31.1785,31.2349,32340.0
2020-07-14 14:45:00,33.23,33.26,33.16,33.2,61338.0,31.2255,31.2537,31.1597,31.1973,61338.0
2020-07-14 14:50:00,33.19,33.28,33.19,33.26,100486.0,31.1879,31.2725,31.1879,31.2537,100486.0
2020-07-14 14:55:00,33.26,33.31,33.25,33.3,49210.0,31.2537,31.3007,31.2443,31.2913,49210.0
2020-07-14 15:00:00,33.3,33.34,33.25,33.28,68076.0,31.2913,31.3288,31.2443,31.2725,68076.0
2020-07-14 15:05:00,33.29,33.31,33.22,33.23,72705.0,31.2819,31.3007,31.2161,31.2255,72705.0
2020-07-14 15:10:00,33.24,33.29,33.15,33.16,64437.0,31.2349,31.2819,31.1503,31.1597,64437.0
2020-07-14 15:15:00,33.16,33.17,33.07,33.14,77781.0,31.1597,31.1691,31.0751,31.1409,77781.0
2020-07-14 15:20:00,33.13,33.18,33.11,33.12,58046.0,31.1315,31.1785,31.1127,31.1221,58046.0
2020-07-14 15:25:00,33.12,33.2,33.1,33.19,99780.0,31.1221,31.1973,31.1033,31.1879,99780.0
2020-07-14 15:30:00,33.19,33.25,33.16,33.21,92759.0,31.1879,31.2443,31.1597,31.2067,92759.0
2020-07-14 15:35:00,33.2,33.24,33.17,33.23,112630.0,31.1973,31.2349,31.1691,31.2255,112630.0
2020-07-14 15:40:00,33.24,33.25,33.13,33.18,102134.0,31.2349,31.2443,31.1315,31.1785,102134.0
2020-07-14 15:45:00,33.18,33.27,33.17,33.26,118948.0,31.1785,31.2631,31.1691,31.2537,118948.0
2020-07-14 15:50:00,33.26,33.32,33.25,33.3,222259.0,31.2537,31.3101,31.2443,31.2913,222259.0
2020-07-14 15:55:00,33.3,33.31,33.19,33.27,375660.0,31.2913,31.3007,31.1879,31.2631,375660.0
2020-07-15 09:30:00,35.03,35.27,34.99,35.13,1334662.0,32.9169,33.1424,32.8793,33.0109,1334662.0
2020-07-15 09:35:00,35.12,35.34,34.73,34.9,749806.0,33.0015,33.2082,32.635,32.7947,749806.0
2020-07-15 09:40:00,34.89,35.11,34.82,34.94,458049.0,32.7853,32.9921,32.7196,32.8323,458049.0
2020-07-15 09:45:00,34.95,35.09,34.83,34.91,328867.0,32.8417,32.9733,32.729,32.8041,328867.0
2020-07-15 09:50:00,34.92,34.94,34.48,34.67,640437.0,32.8135,32.8323,32.4001,32.5786,640437.0
2020-07-15 09:55:00,34.67,34.81,34.58,34.66,397661.0,32.5786,32.7102,32.494,32.5692,397661.0
2020-07-15 10:00:00,34.67,34.67,34.32,34.34,455988.0,32.5786,32.5786,32.2497,32.2685,455988.0
2020-07-15 10:05:00,34.34,34.55,34.27,34.51,352172.0,32.2685,32.4659,32.2027,32.4283,352172.0
2020-07-15 10:10:00,34.52,34.63,34.35,34.56,239407.0,32.4377,32.541,32.2779,32.4753,239407.0
2020-07-15 10:15:00,34.56,34.74,34.52,34.71,251519.0,32.4753,32.6444,32.4377,32.6162,251519.0
2020-07-15 10:20:00,34.7,34.84,34.7,34.79,284961.0,32.6068,32.7384,32.6068,32.6914,284961.0
2020-07-15 10:25:00,34.79,34.99,34.74,34.97,226214.0,32.6914,32.8793,32.6444,32.8605,226214.0
2020-07-15 10:30:00,34.97,35.26,34.96,35.22,453476.0,32.8605,33.133,32.8511,33.0954,453476.0
2020-07-15 10:35:00,35.23,35.27,35.07,35.14,203660.0,33.1048,33.1424,32.9545,33.0203,203660.0
2020-07-15 10:40:00,35.15,35.28,35.09,35.26,214712.0,33.0297,33.1518,32.9733,33.133,214712.0
2020-07-15 10:45:00,35.25,35.27,35.02,35.05,280981.0,33.1236,33.1424,32.9075,32.9357,280981.0
2020-07-15 10:50:00,35.05,35.18,35.02,35.04,222926.0,32.9357,33.0579,32.9075,32.9263,222926.0
2020-07-15 10:55:00,35.03,35.28,34.98,35.22,283494.0,32.9169,33.1518,32.8699,33.0954,283494.0
2020-07-15 11:00:00,35.22,35.3,35.09,35.27,386994.0,33.0954,33.1706,32.9733,33.1424,386994.0
2020-07-15 11:05:00,35.27,35.32,35.18,35.26,442040.0,33.1424,33.1894,33.0579,33.133,442040.0
2020-07-15 11:10:00,35.27,35.3,35.07,35.16,234521.0,33.1424,33.1706,32.9545,33.0391,234521.0
2020-07-15 11:15:00,35.16,35.16,34.99,35.08,244808.0,33.0391,33.0391,32.8793,32.9639,244808.0
2020-07-15 11:20:00,35.07,35.08,34.79,34.82,215454.0,32.9545,32.9639,32.6914,32.7196,215454.0
2020-07-15 11:25:00,34.82,34.98,34.82,34.94,112173.0,32.7196,32.8699,32.7196,32.8323,112173.0
2020-07-15 11:30:00,34.94,35.16,34.9,35.13,259468.0,32.8323,33.0391,32.7947,33.0109,259468.0
2020-07-15 11:35:00,35.14,35.25,35.13,35.2,144853.0,33.0203,33.1236,33.0109,33.0766,144853.0
2020-07-15 11:40:00,35.19,35.25,35.05,35.24,222636.0,33.0672,33.1236,32.9357,33.1142,222636.0
2020-07-15 11:45:00,35.24,35.28,35.04,35.1,144083.0,33.1142,33.1518,32.9263,32.9827,144083.0
2020-07-15 11:50:00,35.1,35.19,35.07,35.1,110615.0,32.9827,33.0672,32.9545,32.9827,110615.0
2020-07-15 11:55:00,35.09,35.14,34.97,34.97,116863.0,32.9733,33.0203,32.8605,32.8605,116863.0
2020-07-15 12:00:00,34.97,35.0,34.84,34.86,168373.0,32.8605,32.8887,32.7384,32.7572,168373.0
2020-07-15 12:05:00,34.86,34.97,34.85,34.94,131624.0,32.7572,32.8605,32.7478,32.8323,131624.0
2020-07-15 12:10:00,34.94,35.01,34.87,35.01,85638.0,32.8323,32.8981,32.7666,32.8981,85638.0
2020-07-15 12:15:00,35.0,35.1,34.97,35.06,118287.0,32.8887,32.9827,32.8605,32.9451,118287.0
2020-07-15 12:20:00,35.06,35.13,35.02,35.06,118291.0,32.9451,33.0109,32.9075,32.9451,118291.0
2020-07-15 12:25:00,35.06,35.09,34.98,35.08,154518.0,32.9451,32.9733,32.8699,32.9639,154518.0
2020-07-15 12:30:00,35.05,35.13,35.04,35.05,106723.0,32.9357,33.0109,32.9263,32.9357,106723.0
2020-07-15 12:35:00,35.04,35.06,34.88,34.91,114949.0,32.9263,32.9451,32.7759,32.8041,114949.0
2020-07-15 12:40:00,34.91,35.04,34.89,35.0,70220.0,32.8041,32.9263,32.7853,32.8887,70220.0
2020-07-15 12:45:00,35.01,35.08,34.99,35.0,70259.0,32.8981,32.9639,32.8793,32.8887,70259.0
2020-07-15 12:50:00,35.01,35.02,34.96,34.99,84759.0,32.8981,32.9075,32.8511,32.8793,84759.0
2020-07-15 12:55:00,35.0,35.07,34.94,35.06,72088.0,32.8887,32.9545,32.8323,32.9451,72088.0
2020-07-15 13:00:00,35.07,35.22,35.06,35.22,131761.0,32.9545,33.0954,32.9451,33.0954,131761.0
2020-07-15 13:05:00,35.22,35.31,35.19,35.27,205309.0,33.0954,33.18,33.0672,33.1424,205309.0
2020-07-15 13:10:00,35.27,35.29,35.13,35.19,112654.0,33.1424,33.1612,33.0109,33.0672,112654.0
2020-07-15 13:15:00,35.18,35.34,35.17,35.33,119071.0,33.0579,33.2082,33.0485,33.1988,119071.0
2020-07-15 13:20:00,35.34,35.53,35.33,35.51,509841.0,33.2082,33.3867,33.1988,33.3679,509841.0
2020-07-15 13:25:00,35.51,35.55,35.41,35.45,149960.0,33.3679,33.4055,33.274,33.3116,149960.0
2020-07-15 13:30:00,35.43,35.5,35.39,35.42,132182.0,33.2928,33.3585,33.2552,33.2834,132182.0
2020-07-15 13:35:00,35.41,35.48,35.38,35.47,81608.0,33.274,33.3398,33.2458,33.3304,81608.0
2020-07-15 13:40:00,35.47,35.6,35.44,35.51,177739.0,33.3304,33.4525,33.3022,33.3679,177739.0
2020-07-15 13:45:00,35.52,35.64,35.48,35.5,159125.0,33.3773,33.4901,33.3398,33.3585,159125.0
2020-07-15 13:50:00,35.5,35.57,35.49,35.57,79138.0,33.3585,33.4243,33.3492,33.4243,79138.0
2020-07-15 13:55:00,35.57,35.63,35.49,35.59,150188.0,33.4243,33.4807,33.3492,33.4431,150188.0
2020-07-15 14:00:00,35.59,35.79,35.55,35.7,329074.0,33.4431,33.6311,33.4055,33.5465,329074.0
2020-07-15 14:05:00,35.7,35.72,35.51,35.57,240858.0,33.5465,33.5653,33.3679,33.4243,240858.0
2020-07-15 14:10:00,35.57,35.6,35.49,35.53,169816.0,33.4243,33.4525,33.3492,33.3867,169816.0
2020-07-15 14:15:00,35.52,35.61,35.51,35.56,74304.0,33.3773,33.4619,33.3679,33.4149,74304.0
2020-07-15 14:20:00,35.56,35.79,35.55,35.72,166466.0,33.4149,33.6311,33.4055,33.5653,166466.0
2020-07-15 14:25:00,35.73,35.89,35.71,35.86,187920.0,33.5747,33.725,33.5559,33.6968,187920.0
2020-07-15 14:30:00,35.86,35.98,35.82,35.86,255540.0,33.6968,33.8096,33.6592,33.6968,255540.0
2020-07-15 14:35:00,35.86,35.99,35.82,35.98,174277.0,33.6968,33.819,33.6592,33.8096,174277.0
2020-07-15 14:40:00,35.98,36.06,35.89,35.89,353767.0,33.8096,33.8848,33.725,33.725,353767.0
2020-07-15 14:45:00,35.89,36.1,35.89,36.09,182450.0,33.725,33.9224,33.725,33.913,182450.0
2020-07-15 14:50:00,36.09,36.09,35.79,35.85,205346.0,33.913,33.913,33.6311,33.6874,205346.0
2020-07-15 14:55:00,35.85,35.88,35.64,35.67,183733.0,33.6874,33.7156,33.4901,33.5183,183733.0
2020-07-15 15:00:00,35.66,35.84,35.66,35.8,146189.0,33.5089,33.678,33.5089,33.6405,146189.0
2020-07-15 15:05:00,35.8,35.87,35.69,35.83,132883.0,33.6405,33.7062,33.5371,33.6686,132883.0
2020-07-15 15:10:00,35.82,35.85,35.75,35.75,116285.0,33.6592,33.6874,33.5935,33.5935,116285.0
2020-07-15 15:15:00,35.75,35.87,35.68,35.87,117252.0,33.5935,33.7062,33.5277,33.7062,117252.0
2020-07-15 15:20:00,35.87,35.88,35.81,35.86,80693.0,33.7062,33.7156,33.6498,33.6968,80693.0
2020-07-15 15:25:00,35.86,35.96,35.8,35.95,144319.0,33.6968,33.7908,33.6405,33.7814,144319.0
2020-07-15 15:30:00,35.95,36.0,35.89,35.94,138864.0,33.7814,33.8284,33.725,33.772,138864.0
2020-07-15 15:35:00,35.95,35.96,35.8,35.86,186239.0,33.7814,33.7908,33.6405,33.6968,186239.0
2020-07-15 15:40:00,35.86,35.88,35.78,35.87,137038.0,33.6968,33.7156,33.6217,33.7062,137038.0
2020-07-15 15:45:00,35.87,36.0,35.84,35.98,254392.0,33.7062,33.8284,33.678,33.8096,254392.0
2020-07-15 15:50:00,35.99,36.0,35.77,35.79,342604.0,33.819,33.8284,33.6123,33.6311,342604.0
2020-07-15 15:55:00,35.79,35.83,35.75,35.77,482326.0,33.6311,33.6686,33.5935,33.6123,482326.0
2020-07-16 09:30:00,34.83,35.08,34.47,34.55,746289.0,32.729,32.9639,32.3907,32.4659,746289.0
2020-07-16 09:35:00,34.56,34.79,34.43,34.67,373766.0,32.4753,32.6914,32.3531,32.5786,373766.0
2020-07-16 09:40:00,34.68,34.78,34.49,34.68,299192.0,32.588,32.682,32.4095,32.588,299192.0
2020-07-16 09:45:00,34.68,34.68,34.48,34.56,156582.0,32.588,32.588,32.4001,32.4753,156582.0
2020-07-16 09:50:00,34.56,34.9,34.48,34.83,372032.0,32.4753,32.7947,32.4001,32.729,372032.0
2020-07-16 09:55:00,34.82,34.9,34.61,34.63,210724.0,32.7196,32.7947,32.5222,32.541,210724.0
2020-07-16 10:00:00,34.63,34.83,34.61,34.68,252494.0,32.541,32.729,32.5222,32.588,252494.0
2020-07-16 10:05:00,34.69,34.69,34.5,34.58,201544.0,32.5974,32.5974,32.4189,32.494,201544.0
2020-07-16 10:10:00,34.58,34.83,34.57,34.77,222831.0,32.494,32.729,32.4846,32.6726,222831.0
2020-07-16 10:15:00,34.77,34.78,34.57,34.63,333905.0,32.6726,32.682,32.4846,32.541,333905.0
2020-07-16 10:20:00,34.61,34.7,34.55,34.69,82525.0,32.5222,32.6068,32.4659,32.5974,82525.0
2020-07-16 10:25:00,34.68,34.94,34.59,34.87,138223.0,32.588,32.8323,32.5034,32.7666,138223.0
2020-07-16 10:30:00,34.87,34.94,34.79,34.86,104406.0,32.7666,32.8323,32.6914,32.7572,104406.0
2020-07-16 10:35:00,34.86,34.93,34.8,34.84,99885.0,32.7572,32.8229,32.7008,32.7384,99885.0
2020-07-16 10:40:00,34.83,34.89,34.72,34.79,74272.0,32.729,32.7853,32.6256,32.6914,74272.0
2020-07-16 10:45:00,34.81,34.92,34.79,34.9,92099.0,32.7102,32.8135,32.6914,32.7947,92099.0
2020-07-16 10:50:00,34.9,34.94,34.82,34.92,69478.0,32.7947,32.8323,32.7196,32.8135,69478.0
2020-07-16 10:55:00,34.91,34.92,34.76,34.84,137856.0,32.8041,32.8135,32.6632,32.7384,137856.0
2020-07-16 11:00:00,34.83,34.9,34.8,34.86,91458.0,32.729,32.7947,32.7008,32.7572,91458.0
2020-07-16 11:05:00,34.86,34.93,34.61,34.63,103491.0,32.7572,32.8229,32.5222,32.541,103491.0
2020-07-16 11:10:00,34.63,34.73,34.63,34.68,102621.0,32.541,32.635,32.541,32.588,102621.0
2020-07-16 11:15:00,34.69,34.83,34.63,34.8,197378.0,32.5974,32.729,32.541,32.7008,197378.0
2020-07-16 11:20:00,34.8,34.85,34.7,34.73,94994.0,32.7008,32.7478,32.6068,32.635,94994.0
2020-07-16 11:25:00,34.73,34.9,34.69,34.86,120848.0,32.635,32.7947,32.5974,32.7572,120848.0
2020-07-16 11:30:00,34.87,34.91,34.76,34.82,110620.0,32.7666,32.8041,32.6632,32.7196,110620.0
2020-07-16 11:35:00,34.81,34.86,34.73,34.84,103547.0,32.7102,32.7572,32.635,32.7384,103547.0
2020-07-16 11:40:00,34.83,34.87,34.78,34.82,87395.0,32.729,32.7666,32.682,32.7196,87395.0
2020-07-16 11:45:00,34.81,34.81,34.76,34.8,104514.0,32.7102,32.7102,32.6632,32.7008,104514.0
2020-07-16 11:50:00,34.8,34.82,34.74,34.79,52024.0,32.7008,32.7196,32.6444,32.6914,52024.0
2020-07-16 11:55:00,34.8,34.81,34.72,34.73,43178.0,32.7008,32.7102,32.6256,32.635,43178.0
2020-07-16 12:00:00,34.73,34.76,34.61,34.76,141634.0,32.635,32.6632,32.5222,32.6632,141634.0
2020-07-16 12:05:00,34.76,34.82,34.72,34.8,82522.0,32.6632,32.7196,32.6256,32.7008,82522.0
2020-07-16 12:10:00,34.8,34.81,34.65,34.66,66418.0,32.7008,32.7102,32.5598,32.5692,66418.0
2020-07-16 12:15:00,34.66,34.69,34.57,34.61,65915.0,32.5692,32.5974,32.4846,32.5222,65915.0
2020-07-16 12:20:00,34.62,34.65,34.52,34.61,77182.0,32.5316,32.5598,32.4377,32.5222,77182.0
2020-07-16 12:25:00,34.61,34.66,34.54,34.6,79768.0,32.5222,32.5692,32.4565,32.5128,79768.0
2020-07-16 12:30:00,34.6,34.63,34.54,34.55,49231.0,32.5128,32.541,32.4565,32.4659,49231.0
2020-07-16 12:35:00,34.55,34.6,34.44,34.52,224830.0,32.4659,32.5128,32.3625,32.4377,224830.0
2020-07-16 12:40:00,34.51,34.55,34.49,34.5,110786.0,32.4283,32.4659,32.4095,32.4189,110786.0
2020-07-16 12:45:00,34.5,34.53,34.46,34.51,32474.0,32.4189,32.4471,32.3813,32.4283,32474.0
2020-07-16 12:50:00,34.5,34.52,34.43,34.43,67006.0,32.4189,32.4377,32.3531,32.3531,67006.0
2020-07-16 12:55:00,34.43,34.44,34.36,34.39,185988.0,32.3531,32.3625,32.2873,32.3155,185988.0
2020-07-16 13:00:00,34.39,34.47,34.37,34.42,55085.0,32.3155,32.3907,32.2967,32.3437,55085.0
2020-07-16 13:05:00,34.41,34.51,34.41,34.49,99271.0,32.3343,32.4283,32.3343,32.4095,99271.0
2020-07-16 13:10:00,34.49,34.55,34.48,34.5,36003.0,32.4095,32.4659,32.4001,32.4189,36003.0
2020-07-16 13:15:00,34.5,34.55,34.48,34.5,43045.0,32.4189,32.4659,32.4001,32.4189,43045.0
2020-07-16 13:20:00,34.49,34.51,34.42,34.43,63988.0,32.4095,32.4283,32.3437,32.3531,63988.0
2020-07-16 13:25:00,34.43,34.5,34.41,34.48,64727.0,32.3531,32.4189,32.3343,32.4001,64727.0
2020-07-16 13:30:00,34.48,34.49,34.4,34.44,54775.0,32.4001,32.4095,32.3249,32.3625,54775.0
2020-07-16 13:35:00,34.45,34.47,34.35,34.38,68343.0,32.3719,32.3907,32.2779,32.3061,68343.0
2020-07-16 13:40:00,34.38,34.43,34.37,34.43,45489.0,32.3061,32.3531,32.2967,32.3531,45489.0
2020-07-16 13:45:00,34.43,34.43,34.33,34.39,63203.0,32.3531,32.3531,32.2591,32.3155,63203.0
2020-07-16 13:50:00,34.39,34.39,34.27,34.28,87179.0,32.3155,32.3155,32.2027,32.2121,87179.0
2020-07-16 13:55:00,34.29,34.31,34.21,34.26,95155.0,32.2215,32.2403,32.1464,32.1933,95155.0
2020-07-16 14:00:00,34.26,34.32,34.2,34.28,80856.0,32.1933,32.2497,32.137,32.2121,80856.0
2020-07-16 14:05:00,34.27,34.31,34.23,34.28,60246.0,32.2027,32.2403,32.1652,32.2121,60246.0
2020-07-16 14:10:00,34.27,34.33,34.26,34.31,63243.0,32.2027,32.2591,32.1933,32.2403,63243.0
2020-07-16 14:15:00,34.32,34.37,34.29,34.3,105302.0,32.2497,32.2967,32.2215,32.2309,105302.0
2020-07-16 14:20:00,34.3,34.34,34.25,34.25,56131.0,32.2309,32.2685,32.184,32.184,56131.0
2020-07-16 14:25:00,34.25,34.26,34.19,34.22,131286.0,32.184,32.1933,32.1276,32.1558,131286.0
2020-07-16 14:30:00,34.22,34.23,34.12,34.16,89399.0,32.1558,32.1652,32.0618,32.0994,89399.0
2020-07-16 14:35:00,34.17,34.17,34.08,34.12,141411.0,32.1088,32.1088,32.0242,32.0618,141411.0
2020-07-16 14:40:00,34.11,34.18,34.11,34.12,56445.0,32.0524,32.1182,32.0524,32.0618,56445.0
2020-07-16 14:45:00,34.11,34.15,34.01,34.02,47450.0,32.0524,32.09,31.9584,31.9678,47450.0
2020-07-16 14:50:00,34.02,34.09,34.01,34.04,65574.0,31.9678,32.0336,31.9584,31.9866,65574.0
2020-07-16 14:55:00,34.05,34.08,33.95,34.01,138091.0,31.996,32.0242,31.902,31.9584,138091.0
2020-07-16 15:00:00,34.01,34.04,33.9,33.91,77287.0,31.9584,31.9866,31.8551,31.8645,77287.0
2020-07-16 15:05:00,33.9,33.99,33.9,33.97,103229.0,31.8551,31.9396,31.8551,31.9208,103229.0
2020-07-16 15:10:00,33.97,34.02,33.93,33.98,106222.0,31.9208,31.9678,31.8833,31.9302,106222.0
2020-07-16 15:15:00,34.0,34.09,33.96,34.05,118720.0,31.949,32.0336,31.9114,31.996,118720.0
2020-07-16 15:20:00,34.06,34.18,34.05,34.14,93069.0,32.0054,32.1182,31.996,32.0806,93069.0
2020-07-16 15:25:00,34.13,34.19,34.12,34.18,96593.0,32.0712,32.1276,32.0618,32.1182,96593.0
2020-07-16 15:30:00,34.18,34.18,34.08,34.15,81435.0,32.1182,32.1182,32.0242,32.09,81435.0
2020-07-16 15:35:00,34.16,34.19,34.12,34.15,125691.0,32.0994,32.1276,32.0618,32.09,125691.0
2020-07-16 15:40:00,34.15,34.2,34.11,34.18,71056.0,32.09,32.137,32.0524,32.1182,71056.0
2020-07-16 15:45:00,34.17,34.22,34.05,34.2,260793.0,32.1088,32.1558,31.996,32.137,260793.0
2020-07-16 15:50:00,34.19,34.21,34.11,34.2,182237.0,32.1276,32.1464,32.0524,32.137,182237.0
2020-07-16 15:55:00,34.2,34.24,34.17,34.22,289810.0,32.137,32.1746,32.1088,32.1558,289810.0
2020-07-17 09:30:00,34.07,34.22,33.85,34.13,558540.0,32.0148,32.1558,31.8081,32.0712,558540.0
2020-07-17 09:35:00,34.19,34.29,33.98,34.03,220077.0,32.1276,32.2215,31.9302,31.9772,220077.0
2020-07-17 09:40:00,34.03,34.35,34.03,34.33,180562.0,31.9772,32.2779,31.9772,32.2591,180562.0
2020-07-17 09:45:00,34.33,34.45,34.27,34.4,219786.0,32.2591,32.3719,32.2027,32.3249,219786.0
2020-07-17 09:50:00,34.38,34.52,34.35,34.42,155782.0,32.3061,32.4377,32.2779,32.3437,155782.0
2020-07-17 09:55:00,34.42,34.43,34.23,34.35,115513.0,32.3437,32.3531,32.1652,32.2779,115513.0
2020-07-17 10:00:00,34.34,34.41,34.18,34.27,122780.0,32.2685,32.3343,32.1182,32.2027,122780.0
2020-07-17 10:05:00,34.25,34.32,34.16,34.16,76308.0,32.184,32.2497,32.0994,32.0994,76308.0
2020-07-17 10:10:00,34.16,34.33,34.14,34.26,125756.0,32.0994,32.2591,32.0806,32.1933,125756.0
2020-07-17 10:15:00,34.25,34.3,34.17,34.18,82817.0,32.184,32.2309,32.1088,32.1182,82817.0
2020-07-17 10:20:00,34.19,34.19,33.97,34.0,213468.0,32.1276,32.1276,31.9208,31.949,213468.0
2020-07-17 10:25:00,34.02,34.05,33.96,34.02,135575.0,31.9678,31.996,31.9114,31.9678,135575.0
2020-07-17 10:30:00,34.02,34.04,33.81,33.88,198473.0,31.9678,31.9866,31.7705,31.8363,198473.0
2020-07-17 10:35:00,33.88,34.01,33.88,33.95,66166.0,31.8363,31.9584,31.8363,31.902,66166.0
2020-07-17 10:40:00,33.96,34.02,33.87,33.88,73396.0,31.9114,31.9678,31.8269,31.8363,73396.0
2020-07-17 10:45:00,33.89,34.0,33.88,33.99,73727.0,31.8457,31.949,31.8363,31.9396,73727.0
2020-07-17 10:50:00,34.0,34.1,33.99,34.05,77202.0,31.949,32.043,31.9396,31.996,77202.0
2020-07-17 10:55:00,34.04,34.12,34.01,34.1,113773.0,31.9866,32.0618,31.9584,32.043,113773.0
2020-07-17 11:00:00,34.09,34.14,34.02,34.03,89989.0,32.0336,32.0806,31.9678,31.9772,89989.0
2020-07-17 11:05:00,34.02,34.09,33.98,34.04,66362.0,31.9678,32.0336,31.9302,31.9866,66362.0
2020-07-17 11:10:00,34.04,34.13,34.02,34.1,52575.0,31.9866,32.0712,31.9678,32.043,52575.0
2020-07-17 11:15:00,34.09,34.17,34.05,34.06,84415.0,32.0336,32.1088,31.996,32.0054,84415.0
2020-07-17 11:20:00,34.07,34.15,34.04,34.1,51681.0,32.0148,32.09,31.9866,32.043,51681.0
2020-07-17 11:25:00,34.09,34.1,34.01,34.02,51719.0,32.0336,32.043,31.9584,31.9678,51719.0
2020-07-17 11:30:00,34.02,34.09,33.99,34.06,65742.0,31.9678,32.0336,31.9396,32.0054,65742.0
2020-07-17 11:35:00,34.06,34.1,33.96,34.01,53942.0,32.0054,32.043,31.9114,31.9584,53942.0
2020-07-17 11:40:00,34.01,34.02,33.95,33.98,73680.0,31.9584,31.9678,31.902,31.9302,73680.0
2020-07-17 11:45:00,33.98,34.0,33.92,33.96,34068.0,31.9302,31.949,31.8739,31.9114,34068.0
2020-07-17 11:50:00,33.94,33.99,33.92,33.98,65915.0,31.8927,31.9396,31.8739,31.9302,65915.0
2020-07-17 11:55:00,33.98,34.0,33.93,33.94,42834.0,31.9302,31.949,31.8833,31.8927,42834.0
2020-07-17 12:00:00,33.94,34.0,33.91,33.99,35448.0,31.8927,31.949,31.8645,31.9396,35448.0
2020-07-17 12:05:00,33.98,34.04,33.96,34.0,90579.0,31.9302,31.9866,31.9114,31.949,90579.0
2020-07-17 12:10:00,34.0,34.02,33.9,33.91,111408.0,31.949,31.9678,31.8551,31.8645,111408.0
2020-07-17 12:15:00,33.9,33.94,33.86,33.91,90702.0,31.8551,31.8927,31.8175,31.8645,90702.0
2020-07-17 12:20:00,33.91,33.99,33.89,33.98,61173.0,31.8645,31.9396,31.8457,31.9302,61173.0
2020-07-17 12:25:00,33.97,33.99,33.9,33.9,56412.0,31.9208,31.9396,31.8551,31.8551,56412.0
2020-07-17 12:30:00,33.91,33.96,33.87,33.95,73710.0,31.8645,31.9114,31.8269,31.902,73710.0
2020-07-17 12:35:00,33.95,33.97,33.92,33.94,26498.0,31.902,31.9208,31.8739,31.8927,26498.0
2020-07-17 12:40:00,33.94,33.95,33.89,33.93,36975.0,31.8927,31.902,31.8457,31.8833,36975.0
2020-07-17 12:45:00,33.94,33.98,33.89,33.9,45105.0,31.8927,31.9302,31.8457,31.8551,45105.0
2020-07-17 12:50:00,33.9,33.91,33.85,33.9,75488.0,31.8551,31.8645,31.8081,31.8551,75488.0
2020-07-17 12:55:00,33.89,33.92,33.84,33.84,49236.0,31.8457,31.8739,31.7987,31.7987,49236.0
2020-07-17 13:00:00,33.84,33.87,33.83,33.86,34188.0,31.7987,31.8269,31.7893,31.8175,34188.0
2020-07-17 13:05:00,33.86,33.92,33.85,33.89,52798.0,31.8175,31.8739,31.8081,31.8457,52798.0
2020-07-17 13:10:00,33.89,33.98,33.89,33.98,54695.0,31.8457,31.9302,31.8457,31.9302,54695.0
2020-07-17 13:15:00,33.98,33.98,33.93,33.97,53396.0,31.9302,31.9302,31.8833,31.9208,53396.0
2020-07-17 13:20:00,33.97,34.04,33.94,34.02,35951.0,31.9208,31.9866,31.8927,31.9678,35951.0
2020-07-17 13:25:00,34.03,34.07,34.01,34.02,32478.0,31.9772,32.0148,31.9584,31.9678,32478.0
2020-07-17 13:30:00,34.01,34.04,34.0,34.03,32720.0,31.9584,31.9866,31.949,31.9772,32720.0
2020-07-17 13:35:00,34.03,34.06,34.01,34.02,26674.0,31.9772,32.0054,31.9584,31.9678,26674.0
2020-07-17 13:40:00,34.03,34.08,34.01,34.07,27986.0,31.9772,32.0242,31.9584,32.0148,27986.0
2020-07-17 13:45:00,34.07,34.09,34.04,34.07,35899.0,32.0148,32.0336,31.9866,32.0148,35899.0
2020-07-17 13:50:00,34.06,34.06,34.01,34.03,30567.0,32.0054,32.0054,31.9584,31.9772,30567.0
2020-07-17 13:55:00,34.02,34.03,33.97,34.0,39891.0,31.9678,31.9772,31.9208,31.949,39891.0
2020-07-17 14:00:00,34.0,34.0,33.94,33.98,27744.0,31.949,31.949,31.8927,31.9302,27744.0
2020-07-17 14:05:00,33.98,33.99,33.91,33.93,50472.0,31.9302,31.9396,31.8645,31.8833,50472.0
2020-07-17 14:10:00,33.92,33.95,33.86,33.87,118259.0,31.8739,31.902,31.8175,31.8269,118259.0
2020-07-17 14:15:00,33.87,33.92,33.87,33.9,42831.0,31.8269,31.8739,31.8269,31.8551,42831.0
2020-07-17 14:20:00,33.91,33.91,33.84,33.86,49284.0,31.8645,31.8645,31.7987,31.8175,49284.0
2020-07-17 14:25:00,33.86,33.89,33.85,33.87,34568.0,31.8175,31.8457,31.8081,31.8269,34568.0
2020-07-17 14:30:00,33.88,33.89,33.86,33.88,27958.0,31.8363,31.8457,31.8175,31.8363,27958.0
2020-07-17 14:35:00,33.88,33.92,33.85,33.92,39849.0,31.8363,31.8739,31.8081,31.8739,39849.0
2020-07-17 14:40:00,33.93,33.98,33.89,33.9,65757.0,31.8833,31.9302,31.8457,31.8551,65757.0
2020-07-17 14:45:00,33.91,33.92,33.88,33.89,41767.0,31.8645,31.8739,31.8363,31.8457,41767.0
2020-07-17 14:50:00,33.89,33.92,33.85,33.87,70558.0,31.8457,31.8739,31.8081,31.8269,70558.0
2020-07-17 14:55:00,33.86,33.89,33.86,33.87,33802.0,31.8175,31.8457,31.8175,31.8269,33802.0
2020-07-17 15:00:00,33.86,33.96,33.86,33.96,73571.0,31.8175,31.9114,31.8175,31.9114,73571.0
2020-07-17 15:05:00,33.95,34.0,33.93,33.96,40694.0,31.902,31.949,31.8833,31.9114,40694.0
2020-07-17 15:10:00,33.96,33.97,33.91,33.91,61380.0,31.9114,31.9208,31.8645,31.8645,61380.0
2020-07-17 15:15:00,33.91,33.98,33.91,33.97,59780.0,31.8645,31.9302,31.8645,31.9208,59780.0
2020-07-17 15:20:00,33.97,34.04,33.96,34.03,70840.0,31.9208,31.9866,31.9114,31.9772,70840.0
2020-07-17 15:25:00,34.03,34.04,33.98,34.01,64881.0,31.9772,31.9866,31.9302,31.9584,64881.0
2020-07-17 15:30:00,34.01,34.05,34.0,34.04,63089.0,31.9584,31.996,31.949,31.9866,63089.0
2020-07-17 15:35:00,34.04,34.04,33.99,34.01,76044.0,31.9866,31.9866,31.9396,31.9584,76044.0
2020-07-17 15:40:00,34.0,34.1,33.98,34.08,122050.0,31.949,32.043,31.9302,32.0242,122050.0
2020-07-17 15:45:00,34.08,34.11,34.04,34.11,219614.0,32.0242,32.0524,31.9866,32.0524,219614.0
2020-07-17 15:50:00,34.11,34.11,34.04,34.11,183619.0,32.0524,32.0524,31.9866,32.0524,183619.0
2020-07-17 15:55:00,34.11,34.15,34.09,34.13,329369.0,32.0524,32.09,32.0336,32.0712,329369.0
2020-07-20 09:30:00,33.97,34.26,33.74,34.25,430552.0,31.9208,32.1933,31.7047,32.184,430552.0
2020-07-20 09:35:00,34.26,34.3,33.98,34.16,190093.0,32.1933,32.2309,31.9302,32.0994,190093.0
2020-07-20 09:40:00,34.15,34.22,33.75,33.84,248686.0,32.09,32.1558,31.7141,31.7987,248686.0
2020-07-20 09:45:00,33.82,33.83,33.43,33.45,277513.0,31.7799,31.7893,31.4134,31.4322,277513.0
2020-07-20 09:50:00,33.45,33.51,33.34,33.41,280856.0,31.4322,31.4886,31.3288,31.3946,280856.0
2020-07-20 09:55:00,33.41,33.54,33.36,33.41,183572.0,31.3946,31.5168,31.3476,31.3946,183572.0
2020-07-20 10:00:00,33.4,33.42,33.23,33.24,172866.0,31.3852,31.404,31.2255,31.2349,172866.0
2020-07-20 10:05:00,33.26,33.39,33.1,33.12,231593.0,31.2537,31.3758,31.1033,31.1221,231593.0
2020-07-20 10:10:00,33.12,33.18,33.05,33.09,321819.0,31.1221,31.1785,31.0563,31.0939,321819.0
2020-07-20 10:15:00,33.09,33.21,32.96,33.02,405212.0,31.0939,31.2067,30.9718,31.0281,405212.0
2020-07-20 10:20:00,33.02,33.18,33.02,33.18,176206.0,31.0281,31.1785,31.0281,31.1785,176206.0
2020-07-20 10:25:00,33.18,33.28,33.15,33.25,127838.0,31.1785,31.2725,31.1503,31.2443,127838.0
2020-07-20 10:30:00,33.26,33.3,33.15,33.24,140607.0,31.2537,31.2913,31.1503,31.2349,140607.0
2020-07-20 10:35:00,33.25,33.31,33.17,33.18,129051.0,31.2443,31.3007,31.1691,31.1785,129051.0
2020-07-20 10:40:00,33.19,33.39,33.18,33.38,104723.0,31.1879,31.3758,31.1785,31.3664,104723.0
2020-07-20 10:45:00,33.37,33.39,33.25,33.27,79204.0,31.357,31.3758,31.2443,31.2631,79204.0
2020-07-20 10:50:00,33.27,33.28,33.17,33.17,137947.0,31.2631,31.2725,31.1691,31.1691,137947.0
2020-07-20 10:55:00,33.17,33.25,33.15,33.21,88490.0,31.1691,31.2443,31.1503,31.2067,88490.0
2020-07-20 11:00:00,33.22,33.3,33.2,33.21,57466.0,31.2161,31.2913,31.1973,31.2067,57466.0
2020-07-20 11:05:00,33.21,33.25,33.15,33.25,106230.0,31.2067,31.2443,31.1503,31.2443,106230.0
2020-07-20 11:10:00,33.25,33.28,33.16,33.17,121758.0,31.2443,31.2725,31.1597,31.1691,121758.0
2020-07-20 11:15:00,33.17,33.2,33.14,33.14,105128.0,31.1691,31.1973,31.1409,31.1409,105128.0
2020-07-20 11:20:00,33.14,33.15,33.0,33.02,128678.0,31.1409,31.1503,31.0094,31.0281,128678.0
2020-07-20 11:25:00,33.02,33.05,33.01,33.02,58520.0,31.0281,31.0563,31.0188,31.0281,58520.0
2020-07-20 11:30:00,33.03,33.05,32.92,32.97,194914.0,31.0375,31.0563,30.9342,30.9812,194914.0
2020-07-20 11:35:00,32.97,32.99,32.81,32.9,250838.0,30.9812,31.0,30.8308,30.9154,250838.0
2020-07-20 11:40:00,32.91,32.96,32.86,32.87,120462.0,30.9248,30.9718,30.8778,30.8872,120462.0
2020-07-20 11:45:00,32.87,32.98,32.86,32.96,109797.0,30.8872,30.9906,30.8778,30.9718,109797.0
2020-07-20 11:50:00,32.96,32.98,32.9,32.98,112902.0,30.9718,30.9906,30.9154,30.9906,112902.0
2020-07-20 11:55:00,32.98,33.03,32.95,32.97,151058.0,30.9906,31.0375,30.9624,30.9812,151058.0
2020-07-20 12:00:00,32.97,32.98,32.74,32.76,195208.0,30.9812,30.9906,30.765,30.7838,195208.0
2020-07-20 12:05:00,32.76,32.84,32.75,32.83,95458.0,30.7838,30.859,30.7744,30.8496,95458.0
2020-07-20 12:10:00,32.83,32.87,32.78,32.86,86912.0,30.8496,30.8872,30.8026,30.8778,86912.0
2020-07-20 12:15:00,32.86,32.91,32.8,32.81,135083.0,30.8778,30.9248,30.8214,30.8308,135083.0
2020-07-20 12:20:00,32.81,32.84,32.73,32.84,152341.0,30.8308,30.859,30.7556,30.859,152341.0
2020-07-20 12:25:00,32.84,32.9,32.82,32.87,93824.0,30.859,30.9154,30.8402,30.8872,93824.0
2020-07-20 12:30:00,32.87,32.94,32.85,32.93,56155.0,30.8872,30.953,30.8684,30.9436,56155.0
2020-07-20 12:35:00,32.92,32.97,32.87,32.87,60078.0,30.9342,30.9812,30.8872,30.8872,60078.0
2020-07-20 12:40:00,32.87,32.89,32.81,32.83,61551.0,30.8872,30.906,30.8308,30.8496,61551.0
2020-07-20 12:45:00,32.84,32.93,32.82,32.93,68028.0,30.859,30.9436,30.8402,30.9436,68028.0
2020-07-20 12:50:00,32.94,32.94,32.89,32.9,44448.0,30.953,30.953,30.906,30.9154,44448.0
2020-07-20 12:55:00,32.91,33.01,32.91,33.0,60984.0,30.9248,31.0188,30.9248,31.0094,60984.0
2020-07-20 13:00:00,33.01,33.09,32.97,33.08,92821.0,31.0188,31.0939,30.9812,31.0845,92821.0
2020-07-20 13:05:00,33.09,33.1,33.03,33.07,68103.0,31.0939,31.1033,31.0375,31.0751,68103.0
2020-07-20 13:10:00,33.06,33.12,33.06,33.09,50969.0,31.0657,31.1221,31.0657,31.0939,50969.0
2020-07-20 13:15:00,33.09,33.17,33.08,33.15,143637.0,31.0939,31.1691,31.0845,31.1503,143637.0
2020-07-20 13:20:00,33.16,33.22,33.14,33.21,60776.0,31.1597,31.2161,31.1409,31.2067,60776.0
2020-07-20 13:25:00,33.22,33.33,33.21,33.33,106349.0,31.2161,31.3194,31.2067,31.3194,106349.0
2020-07-20 13:30:00,33.31,33.43,33.3,33.39,151328.0,31.3007,31.4134,31.2913,31.3758,151328.0
2020-07-20 13:35:00,33.38,33.43,33.37,33.37,105759.0,31.3664,31.4134,31.357,31.357,105759.0
2020-07-20 13:40:00,33.37,33.38,33.25,33.3,112403.0,31.357,31.3664,31.2443,31.2913,112403.0
2020-07-20 13:45:00,33.3,33.3,33.21,33.23,71509.0,31.2913,31.2913,31.2067,31.2255,71509.0
2020-07-20 13:50:00,33.24,33.29,33.17,33.28,64751.0,31.2349,31.2819,31.1691,31.2725,64751.0
2020-07-20 13:55:00,33.28,33.33,33.25,33.32,45350.0,31.2725,31.3194,31.2443,31.3101,45350.0
2020-07-20 14:00:00,33.32,33.35,33.23,33.28,152347.0,31.3101,31.3382,31.2255,31.2725,152347.0
2020-07-20 14:05:00,33.29,33.38,33.28,33.34,174271.0,31.2819,31.3664,31.2725,31.3288,174271.0
2020-07-20 14:10:00,33.34,33.34,33.22,33.25,177481.0,31.3288,31.3288,31.2161,31.2443,177481.0
2020-07-20 14:15:00,33.25,33.27,33.18,33.19,55669.0,31.2443,31.2631,31.1785,31.1879,55669.0
2020-07-20 14:20:00,33.19,33.23,33.07,33.1,108909.0,31.1879,31.2255,31.0751,31.1033,108909.0
2020-07-20 14:25:00,33.11,33.16,33.11,33.15,54017.0,31.1127,31.1597,31.1127,31.1503,54017.0
2020-07-20 14:30:00,33.14,33.18,33.11,33.15,74964.0,31.1409,31.1785,31.1127,31.1503,74964.0
2020-07-20 14:35:00,33.15,33.19,33.12,33.15,69087.0,31.1503,31.1879,31.1221,31.1503,69087.0
2020-07-20 14:40:00,33.16,33.18,33.12,33.16,78951.0,31.1597,31.1785,31.1221,31.1597,78951.0
2020-07-20 14:45:00,33.15,33.18,33.14,33.16,54520.0,31.1503,31.1785,31.1409,31.1597,54520.0
2020-07-20 14:50:00,33.15,33.17,33.08,33.1,85926.0,31.1503,31.1691,31.0845,31.1033,85926.0
2020-07-20 14:55:00,33.1,33.13,33.07,33.09,94243.0,31.1033,31.1315,31.0751,31.0939,94243.0
2020-07-20 15:00:00,33.09,33.11,33.03,33.03,94757.0,31.0939,31.1127,31.0375,31.0375,94757.0
2020-07-20 15:05:00,33.02,33.11,33.02,33.1,81497.0,31.0281,31.1127,31.0281,31.1033,81497.0
2020-07-20 15:10:00,33.1,33.14,33.09,33.11,74327.0,31.1033,31.1409,31.0939,31.1127,74327.0
2020-07-20 15:15:00,33.11,33.13,33.06,33.09,96239.0,31.1127,31.1315,31.0657,31.0939,96239.0
2020-07-20 15:20:00,33.09,33.1,33.03,33.04,78280.0,31.0939,31.1033,31.0375,31.0469,78280.0
2020-07-20 15:25:00,33.04,33.08,33.02,33.07,174771.0,31.0469,31.0845,31.0281,31.0751,174771.0
2020-07-20 15:30:00,33.07,33.09,33.03,33.07,96836.0,31.0751,31.0939,31.0375,31.0751,96836.0
2020-07-20 15:35:00,33.07,33.09,33.05,33.06,110862.0,31.0751,31.0939,31.0563,31.0657,110862.0
2020-07-20 15:40:00,33.06,33.09,33.03,33.04,191752.0,31.0657,31.0939,31.0375,31.0469,191752.0
2020-07-20 15:45:00,33.04,33.07,33.02,33.04,187864.0,31.0469,31.0751,31.0281,31.0469,187864.0
2020-07-20 15:50:00,33.03,33.04,32.93,32.95,408544.0,31.0375,31.0469,30.9436,30.9624,408544.0
2020-07-20 15:55:00,32.95,33.02,32.92,32.97,618391.0,30.9624,31.0281,30.9342,30.9812,618391.0
2020-07-21 09:30:00,33.33,33.83,33.25,33.81,571330.0,31.3194,31.7893,31.2443,31.7705,571330.0
2020-07-21 09:35:00,33.82,34.02,33.76,33.92,332484.0,31.7799,31.9678,31.7235,31.8739,332484.0
2020-07-21 09:40:00,33.92,34.09,33.68,34.09,376665.0,31.8739,32.0336,31.6483,32.0336,376665.0
2020-07-21 09:45:00,34.09,34.1,33.76,33.85,243753.0,32.0336,32.043,31.7235,31.8081,243753.0
2020-07-21 09:50:00,33.84,33.98,33.82,33.96,174531.0,31.7987,31.9302,31.7799,31.9114,174531.0
2020-07-21 09:55:00,33.95,34.11,33.86,34.11,305327.0,31.902,32.0524,31.8175,32.0524,305327.0
2020-07-21 10:00:00,34.12,34.16,33.87,33.92,193386.0,32.0618,32.0994,31.8269,31.8739,193386.0
2020-07-21 10:05:00,33.93,34.09,33.81,33.81,267348.0,31.8833,32.0336,31.7705,31.7705,267348.0
2020-07-21 10:10:00,33.81,33.85,33.71,33.73,185903.0,31.7705,31.8081,31.6765,31.6953,185903.0
2020-07-21 10:15:00,33.73,33.82,33.49,33.53,219932.0,31.6953,31.7799,31.4698,31.5074,219932.0
2020-07-21 10:20:00,33.52,33.59,33.41,33.49,154336.0,31.498,31.5638,31.3946,31.4698,154336.0
2020-07-21 10:25:00,33.48,33.58,33.45,33.5,155779.0,31.4604,31.5544,31.4322,31.4792,155779.0
2020-07-21 10:30:00,33.51,33.59,33.41,33.52,115242.0,31.4886,31.5638,31.3946,31.498,115242.0
2020-07-21 10:35:00,33.52,33.65,33.44,33.65,127646.0,31.498,31.6201,31.4228,31.6201,127646.0
2020-07-21 10:40:00,33.65,33.65,33.56,33.58,159555.0,31.6201,31.6201,31.5356,31.5544,159555.0
2020-07-21 10:45:00,33.57,33.65,33.53,33.63,117180.0,31.545,31.6201,31.5074,31.6014,117180.0
2020-07-21 10:50:00,33.63,33.65,33.54,33.58,64727.0,31.6014,31.6201,31.5168,31.5544,64727.0
2020-07-21 10:55:00,33.59,33.6,33.47,33.51,80272.0,31.5638,31.5732,31.451,31.4886,80272.0
2020-07-21 11:00:00,33.52,33.65,33.49,33.63,103012.0,31.498,31.6201,31.4698,31.6014,103012.0
2020-07-21 11:05:00,33.62,33.71,33.56,33.7,78414.0,31.592,31.6765,31.5356,31.6671,78414.0
2020-07-21 11:10:00,33.7,33.86,33.67,33.79,123371.0,31.6671,31.8175,31.6389,31.7517,123371.0
2020-07-21 11:15:00,33.78,33.9,33.77,33.84,90480.0,31.7423,31.8551,31.7329,31.7987,90480.0
2020-07-21 11:20:00,33.84,33.89,33.82,33.86,58640.0,31.7987,31.8457,31.7799,31.8175,58640.0
2020-07-21 11:25:00,33.85,33.96,33.8,33.95,137872.0,31.8081,31.9114,31.7611,31.902,137872.0
2020-07-21 11:30:00,33.95,33.99,33.79,33.84,108921.0,31.902,31.9396,31.7517,31.7987,108921.0
2020-07-21 11:35:00,33.86,33.9,33.81,33.9,55464.0,31.8175,31.8551,31.7705,31.8551,55464.0
2020-07-21 11:40:00,33.9,33.9,33.79,33.9,97560.0,31.8551,31.8551,31.7517,31.8551,97560.0
2020-07-21 11:45:00,33.92,33.97,33.88,33.91,69807.0,31.8739,31.9208,31.8363,31.8645,69807.0
2020-07-21 11:50:00,33.92,34.0,33.87,33.98,118387.0,31.8739,31.949,31.8269,31.9302,118387.0
2020-07-21 11:55:00,33.98,34.05,33.97,34.04,196931.0,31.9302,31.996,31.9208,31.9866,196931.0
2020-07-21 12:00:00,34.03,34.05,33.96,33.98,59098.0,31.9772,31.996,31.9114,31.9302,59098.0
2020-07-21 12:05:00,33.98,34.04,33.97,33.99,86089.0,31.9302,31.9866,31.9208,31.9396,86089.0
2020-07-21 12:10:00,33.98,33.99,33.88,33.91,62982.0,31.9302,31.9396,31.8363,31.8645,62982.0
2020-07-21 12:15:00,33.91,33.92,33.85,33.89,49553.0,31.8645,31.8739,31.8081,31.8457,49553.0
2020-07-21 12:20:00,33.9,33.91,33.73,33.75,114594.0,31.8551,31.8645,31.6953,31.7141,114594.0
2020-07-21 12:25:00,33.75,33.83,33.72,33.81,75410.0,31.7141,31.7893,31.6859,31.7705,75410.0
2020-07-21 12:30:00,33.81,33.86,33.79,33.83,76511.0,31.7705,31.8175,31.7517,31.7893,76511.0
2020-07-21 12:35:00,33.83,33.86,33.76,33.77,78834.0,31.7893,31.8175,31.7235,31.7329,78834.0
2020-07-21 12:40:00,33.78,33.9,33.77,33.87,68685.0,31.7423,31.8551,31.7329,31.8269,68685.0
2020-07-21 12:45:00,33.87,33.89,33.81,33.89,84452.0,31.8269,31.8457,31.7705,31.8457,84452.0
2020-07-21 12:50:00,33.87,33.9,33.81,33.84,39946.0,31.8269,31.8551,31.7705,31.7987,39946.0
2020-07-21 12:55:00,33.84,33.9,33.83,33.88,55631.0,31.7987,31.8551,31.7893,31.8363,55631.0
2020-07-21 13:00:00,33.89,33.9,33.85,33.86,33396.0,31.8457,31.8551,31.8081,31.8175,33396.0
2020-07-21 13:05:00,33.86,33.86,33.79,33.82,43872.0,31.8175,31.8175,31.7517,31.7799,43872.0
2020-07-21 13:10:00,33.82,33.83,33.71,33.73,76097.0,31.7799,31.7893,31.6765,31.6953,76097.0
2020-07-21 13:15:00,33.73,33.82,33.71,33.82,59868.0,31.6953,31.7799,31.6765,31.7799,59868.0
2020-07-21 13:20:00,33.82,33.85,33.79,33.8,38674.0,31.7799,31.8081,31.7517,31.7611,38674.0
2020-07-21 13:25:00,33.79,33.79,33.69,33.7,50996.0,31.7517,31.7517,31.6577,31.6671,50996.0
2020-07-21 13:30:00,33.69,33.71,33.62,33.66,96310.0,31.6577,31.6765,31.592,31.6295,96310.0
2020-07-21 13:35:00,33.65,33.68,33.63,33.64,33165.0,31.6201,31.6483,31.6014,31.6107,33165.0
2020-07-21 13:40:00,33.65,33.66,33.62,33.64,43612.0,31.6201,31.6295,31.592,31.6107,43612.0
2020-07-21 13:45:00,33.63,33.7,33.62,33.66,87821.0,31.6014,31.6671,31.592,31.6295,87821.0
2020-07-21 13:50:00,33.67,33.67,33.57,33.57,53142.0,31.6389,31.6389,31.545,31.545,53142.0
2020-07-21 13:55:00,33.58,33.61,33.55,33.61,74285.0,31.5544,31.5826,31.5262,31.5826,74285.0
2020-07-21 14:00:00,33.61,33.68,33.56,33.67,52138.0,31.5826,31.6483,31.5356,31.6389,52138.0
2020-07-21 14:05:00,33.66,33.68,33.53,33.54,65176.0,31.6295,31.6483,31.5074,31.5168,65176.0
2020-07-21 14:10:00,33.54,33.55,33.46,33.54,141566.0,31.5168,31.5262,31.4416,31.5168,141566.0
2020-07-21 14:15:00,33.53,33.62,33.52,33.57,66243.0,31.5074,31.592,31.498,31.545,66243.0
2020-07-21 14:20:00,33.57,33.62,33.53,33.56,71408.0,31.545,31.592,31.5074,31.5356,71408.0
2020-07-21 14:25:00,33.56,33.58,33.52,33.54,48895.0,31.5356,31.5544,31.498,31.5168,48895.0
2020-07-21 14:30:00,33.55,33.62,33.53,33.59,53983.0,31.5262,31.592,31.5074,31.5638,53983.0
2020-07-21 14:35:00,33.58,33.67,33.55,33.63,78720.0,31.5544,31.6389,31.5262,31.6014,78720.0
2020-07-21 14:40:00,33.63,33.71,33.62,33.67,55005.0,31.6014,31.6765,31.592,31.6389,55005.0
2020-07-21 14:45:00,33.68,33.73,33.63,33.73,44360.0,31.6483,31.6953,31.6014,31.6953,44360.0
2020-07-21 14:50:00,33.73,33.74,33.68,33.72,41560.0,31.6953,31.7047,31.6483,31.6859,41560.0
2020-07-21 14:55:00,33.72,33.72,33.65,33.69,110514.0,31.6859,31.6859,31.6201,31.6577,110514.0
2020-07-21 15:00:00,33.7,33.7,33.65,33.68,41578.0,31.6671,31.6671,31.6201,31.6483,41578.0
2020-07-21 15:05:00,33.67,33.7,33.63,33.69,54068.0,31.6389,31.6671,31.6014,31.6577,54068.0
2020-07-21 15:10:00,33.69,33.69,33.56,33.56,98322.0,31.6577,31.6577,31.5356,31.5356,98322.0
2020-07-21 15:15:00,33.55,33.59,33.48,33.49,86783.0,31.5262,31.5638,31.4604,31.4698,86783.0
2020-07-21 15:20:00,33.49,33.56,33.47,33.53,149178.0,31.4698,31.5356,31.451,31.5074,149178.0
2020-07-21 15:25:00,33.53,33.57,33.48,33.5,64609.0,31.5074,31.545,31.4604,31.4792,64609.0
2020-07-21 15:30:00,33.5,33.54,33.38,33.39,197946.0,31.4792,31.5168,31.3664,31.3758,197946.0
2020-07-21 15:35:00,33.39,33.44,33.38,33.43,114656.0,31.3758,31.4228,31.3664,31.4134,114656.0
2020-07-21 15:40:00,33.42,33.49,33.42,33.46,134166.0,31.404,31.4698,31.404,31.4416,134166.0
2020-07-21 15:45:00,33.46,33.56,33.44,33.48,151097.0,31.4416,31.5356,31.4228,31.4604,151097.0
2020-07-21 15:50:00,33.49,33.52,33.36,33.44,393845.0,31.4698,31.498,31.3476,31.4228,393845.0
2020-07-21 15:55:00,33.44,33.6,33.4,33.6,692357.0,31.4228,31.5732,31.3852,31.5732,692357.0
2020-07-22 09:30:00,33.5,33.54,33.25,33.48,288465.0,31.4792,31.5168,31.2443,31.4604,288465.0
2020-07-22 09:35:00,33.5,33.89,33.43,33.87,207224.0,31.4792,31.8457,31.4134,31.8269,207224.0
2020-07-22 09:40:00,33.88,33.91,33.67,33.75,226004.0,31.8363,31.8645,31.6389,31.7141,226004.0
2020-07-22 09:45:00,33.74,33.82,33.58,33.68,228010.0,31.7047,31.7799,31.5544,31.6483,228010.0
2020-07-22 09:50:00,33.66,33.71,33.53,33.59,97320.0,31.6295,31.6765,31.5074,31.5638,97320.0
2020-07-22 09:55:00,33.59,33.6,33.44,33.47,122989.0,31.5638,31.5732,31.4228,31.451,122989.0
2020-07-22 10:00:00,33.48,33.49,33.36,33.42,82766.0,31.4604,31.4698,31.3476,31.404,82766.0
2020-07-22 10:05:00,33.44,33.58,33.4,33.56,114590.0,31.4228,31.5544,31.3852,31.5356,114590.0
2020-07-22 10:10:00,33.55,33.63,33.44,33.45,115326.0,31.5262,31.6014,31.4228,31.4322,115326.0
2020-07-22 10:15:00,33.45,33.52,33.38,33.42,123575.0,31.4322,31.498,31.3664,31.404,123575.0
2020-07-22 10:20:00,33.43,33.53,33.37,33.51,166298.0,31.4134,31.5074,31.357,31.4886,166298.0
2020-07-22 10:25:00,33.51,33.52,33.44,33.44,102939.0,31.4886,31.498,31.4228,31.4228,102939.0
2020-07-22 10:30:00,33.45,33.62,33.41,33.6,199729.0,31.4322,31.592,31.3946,31.5732,199729.0
2020-07-22 10:35:00,33.6,33.78,33.57,33.73,216704.0,31.5732,31.7423,31.545,31.6953,216704.0
2020-07-22 10:40:00,33.72,33.73,33.61,33.64,128627.0,31.6859,31.6953,31.5826,31.6107,128627.0
2020-07-22 10:45:00,33.64,33.71,33.56,33.57,124009.0,31.6107,31.6765,31.5356,31.545,124009.0
2020-07-22 10:50:00,33.57,33.57,33.41,33.44,217679.0,31.545,31.545,31.3946,31.4228,217679.0
2020-07-22 10:55:00,33.44,33.53,33.43,33.51,124102.0,31.4228,31.5074,31.4134,31.4886,124102.0
2020-07-22 11:00:00,33.5,33.53,33.41,33.43,118782.0,31.4792,31.5074,31.3946,31.4134,118782.0
2020-07-22 11:05:00,33.44,33.53,33.41,33.44,84555.0,31.4228,31.5074,31.3946,31.4228,84555.0
2020-07-22 11:10:00,33.43,33.48,33.4,33.45,79343.0,31.4134,31.4604,31.3852,31.4322,79343.0
2020-07-22 11:15:00,33.45,33.47,33.34,33.37,100333.0,31.4322,31.451,31.3288,31.357,100333.0
2020-07-22 11:20:00,33.38,33.41,33.33,33.37,112547.0,31.3664,31.3946,31.3194,31.357,112547.0
2020-07-22 11:25:00,33.36,33.37,33.3,33.32,133305.0,31.3476,31.357,31.2913,31.3101,133305.0
2020-07-22 11:30:00,33.33,33.33,33.16,33.25,346336.0,31.3194,31.3194,31.1597,31.2443,346336.0
2020-07-22 11:35:00,33.24,33.37,33.2,33.31,228140.0,31.2349,31.357,31.1973,31.3007,228140.0
2020-07-22 11:40:00,33.3,33.3,33.19,33.21,82412.0,31.2913,31.2913,31.1879,31.2067,82412.0
2020-07-22 11:45:00,33.21,33.25,33.19,33.23,80128.0,31.2067,31.2443,31.1879,31.2255,80128.0
2020-07-22 11:50:00,33.23,33.29,33.23,33.26,78788.0,31.2255,31.2819,31.2255,31.2537,78788.0
2020-07-22 11:55:00,33.25,33.26,33.18,33.2,73065.0,31.2443,31.2537,31.1785,31.1973,73065.0
2020-07-22 12:00:00,33.2,33.23,33.16,33.17,63914.0,31.1973,31.2255,31.1597,31.1691,63914.0
2020-07-22 12:05:00,33.17,33.21,33.1,33.1,121922.0,31.1691,31.2067,31.1033,31.1033,121922.0
2020-07-22 12:10:00,33.11,33.11,33.05,33.11,208234.0,31.1127,31.1127,31.0563,31.1127,208234.0
2020-07-22 12:15:00,33.11,33.18,33.08,33.16,141352.0,31.1127,31.1785,31.0845,31.1597,141352.0
2020-07-22 12:20:00,33.16,33.23,33.15,33.23,81764.0,31.1597,31.2255,31.1503,31.2255,81764.0
2020-07-22 12:25:00,33.22,33.25,33.19,33.23,70703.0,31.2161,31.2443,31.1879,31.2255,70703.0
2020-07-22 12:30:00,33.23,33.23,33.18,33.19,65129.0,31.2255,31.2255,31.1785,31.1879,65129.0
2020-07-22 12:35:00,33.19,33.22,33.16,33.21,56876.0,31.1879,31.2161,31.1597,31.2067,56876.0
2020-07-22 12:40:00,33.2,33.21,33.13,33.18,62844.0,31.1973,31.2067,31.1315,31.1785,62844.0
2020-07-22 12:45:00,33.17,33.21,33.13,33.21,118254.0,31.1691,31.2067,31.1315,31.2067,118254.0
2020-07-22 12:50:00,33.22,33.36,33.2,33.35,128611.0,31.2161,31.3476,31.1973,31.3382,128611.0
2020-07-22 12:55:00,33.34,33.4,33.33,33.4,80217.0,31.3288,31.3852,31.3194,31.3852,80217.0
2020-07-22 13:00:00,33.39,33.39,33.33,33.37,50726.0,31.3758,31.3758,31.3194,31.357,50726.0
2020-07-22 13:05:00,33.37,33.38,33.33,33.37,55704.0,31.357,31.3664,31.3194,31.357,55704.0
2020-07-22 13:10:00,33.37,33.39,33.33,33.39,60269.0,31.357,31.3758,31.3194,31.3758,60269.0
2020-07-22 13:15:00,33.39,33.4,33.3,33.32,53467.0,31.3758,31.3852,31.2913,31.3101,53467.0
2020-07-22 13:20:00,33.32,33.34,33.26,33.34,48281.0,31.3101,31.3288,31.2537,31.3288,48281.0
2020-07-22 13:25:00,33.33,33.35,33.31,33.31,58285.0,31.3194,31.3382,31.3007,31.3007,58285.0
2020-07-22 13:30:00,33.32,33.32,33.26,33.28,56007.0,31.3101,31.3101,31.2537,31.2725,56007.0
2020-07-22 13:35:00,33.27,33.32,33.25,33.3,35701.0,31.2631,31.3101,31.2443,31.2913,35701.0
2020-07-22 13:40:00,33.3,33.32,33.28,33.3,32543.0,31.2913,31.3101,31.2725,31.2913,32543.0
2020-07-22 13:45:00,33.3,33.34,33.29,33.32,97130.0,31.2913,31.3288,31.2819,31.3101,97130.0
2020-07-22 13:50:00,33.32,33.42,33.29,33.41,63742.0,31.3101,31.404,31.2819,31.3946,63742.0
2020-07-22 13:55:00,33.41,33.42,33.36,33.37,37360.0,31.3946,31.404,31.3476,31.357,37360.0
2020-07-22 14:00:00,33.36,33.47,33.36,33.45,74807.0,31.3476,31.451,31.3476,31.4322,74807.0
2020-07-22 14:05:00,33.44,33.47,33.41,33.44,46479.0,31.4228,31.451,31.3946,31.4228,46479.0
2020-07-22 14:10:00,33.45,33.52,33.41,33.51,93601.0,31.4322,31.498,31.3946,31.4886,93601.0
2020-07-22 14:15:00,33.51,33.52,33.45,33.5,47922.0,31.4886,31.498,31.4322,31.4792,47922.0
2020-07-22 14:20:00,33.5,33.51,33.41,33.42,53527.0,31.4792,31.4886,31.3946,31.404,53527.0
2020-07-22 14:25:00,33.42,33.43,33.37,33.4,45946.0,31.404,31.4134,31.357,31.3852,45946.0
2020-07-22 14:30:00,33.41,33.42,33.35,33.38,106371.0,31.3946,31.404,31.3382,31.3664,106371.0
2020-07-22 14:35:00,33.38,33.42,33.35,33.41,31616.0,31.3664,31.404,31.3382,31.3946,31616.0
2020-07-22 14:40:00,33.41,33.47,33.4,33.42,106992.0,31.3946,31.451,31.3852,31.404,106992.0
2020-07-22 14:45:00,33.43,33.44,33.4,33.42,41267.0,31.4134,31.4228,31.3852,31.404,41267.0
2020-07-22 14:50:00,33.43,33.45,33.41,33.43,28564.0,31.4134,31.4322,31.3946,31.4134,28564.0
2020-07-22 14:55:00,33.42,33.49,33.41,33.47,53545.0,31.404,31.4698,31.3946,31.451,53545.0
2020-07-22 15:00:00,33.48,33.51,33.46,33.47,60642.0,31.4604,31.4886,31.4416,31.451,60642.0
2020-07-22 15:05:00,33.48,33.48,33.43,33.48,25259.0,31.4604,31.4604,31.4134,31.4604,25259.0
2020-07-22 15:10:00,33.48,33.51,33.42,33.49,55098.0,31.4604,31.4886,31.404,31.4698,55098.0
2020-07-22 15:15:00,33.5,33.51,33.45,33.46,81878.0,31.4792,31.4886,31.4322,31.4416,81878.0
2020-07-22 15:20:00,33.46,33.48,33.41,33.45,90165.0,31.4416,31.4604,31.3946,31.4322,90165.0
2020-07-22 15:25:00,33.46,33.5,33.44,33.46,43532.0,31.4416,31.4792,31.4228,31.4416,43532.0
2020-07-22 15:30:00,33.47,33.48,33.33,33.4,166588.0,31.451,31.4604,31.3194,31.3852,166588.0
2020-07-22 15:35:00,33.39,33.41,33.32,33.33,148273.0,31.3758,31.3946,31.3101,31.3194,148273.0
2020-07-22 15:40:00,33.32,33.33,33.28,33.3,174956.0,31.3101,31.3194,31.2725,31.2913,174956.0
2020-07-22 15:45:00,33.3,33.33,33.2,33.22,315175.0,31.2913,31.3194,31.1973,31.2161,315175.0
2020-07-22 15:50:00,33.22,33.24,33.11,33.23,402123.0,31.2161,31.2349,31.1127,31.2255,402123.0
2020-07-22 15:55:00,33.24,33.33,33.23,33.29,404249.0,31.2349,31.3194,31.2255,31.2819,404249.0
2020-07-23 09:30:00,32.75,32.88,32.08,32.36,1037552.0,30.7744,30.8966,30.1449,30.408,1037552.0
2020-07-23 09:35:00,32.36,32.57,32.23,32.5,693852.0,30.408,30.6053,30.2858,30.5395,693852.0
2020-07-23 09:40:00,32.5,32.51,32.06,32.26,653139.0,30.5395,30.5489,30.1261,30.314,653139.0
2020-07-23 09:45:00,32.27,32.41,32.19,32.4,391101.0,30.3234,30.4549,30.2482,30.4455,391101.0
2020-07-23 09:50:00,32.4,32.62,32.4,32.55,397550.0,30.4455,30.6523,30.4455,30.5865,397550.0
2020-07-23 09:55:00,32.55,32.72,32.54,32.66,277737.0,30.5865,30.7462,30.5771,30.6899,277737.0
2020-07-23 10:00:00,32.66,32.67,32.46,32.54,199663.0,30.6899,30.6993,30.5019,30.5771,199663.0
2020-07-23 10:05:00,32.54,32.65,32.5,32.62,110357.0,30.5771,30.6805,30.5395,30.6523,110357.0
2020-07-23 10:10:00,32.63,32.65,32.33,32.36,406771.0,30.6617,30.6805,30.3798,30.408,406771.0
2020-07-23 10:15:00,32.37,32.46,32.31,32.34,214005.0,30.4174,30.5019,30.361,30.3892,214005.0
2020-07-23 10:20:00,32.32,32.38,32.19,32.28,284242.0,30.3704,30.4268,30.2482,30.3328,284242.0
2020-07-23 10:25:00,32.28,32.36,32.24,32.32,189912.0,30.3328,30.408,30.2952,30.3704,189912.0
2020-07-23 10:30:00,32.31,32.32,32.17,32.2,142758.0,30.361,30.3704,30.2294,30.2576,142758.0
2020-07-23 10:35:00,32.21,32.3,32.15,32.23,270092.0,30.267,30.3516,30.2106,30.2858,270092.0
2020-07-23 10:40:00,32.25,32.33,32.22,32.3,155881.0,30.3046,30.3798,30.2764,30.3516,155881.0
2020-07-23 10:45:00,32.31,32.31,32.14,32.17,220856.0,30.361,30.361,30.2012,30.2294,220856.0
2020-07-23 10:50:00,32.16,32.36,32.16,32.33,216250.0,30.22,30.408,30.22,30.3798,216250.0
2020-07-23 10:55:00,32.33,32.33,32.23,32.29,168971.0,30.3798,30.3798,30.2858,30.3422,168971.0
2020-07-23 11:00:00,32.29,32.39,32.25,32.37,185657.0,30.3422,30.4362,30.3046,30.4174,185657.0
2020-07-23 11:05:00,32.37,32.45,32.27,32.42,175184.0,30.4174,30.4925,30.3234,30.4643,175184.0
2020-07-23 11:10:00,32.41,32.73,32.4,32.72,389373.0,30.4549,30.7556,30.4455,30.7462,389373.0
2020-07-23 11:15:00,32.72,32.72,32.53,32.58,262532.0,30.7462,30.7462,30.5677,30.6147,262532.0
2020-07-23 11:20:00,32.59,32.7,32.55,32.67,240380.0,30.6241,30.7275,30.5865,30.6993,240380.0
2020-07-23 11:25:00,32.66,32.87,32.64,32.86,255512.0,30.6899,30.8872,30.6711,30.8778,255512.0
2020-07-23 11:30:00,32.87,32.97,32.82,32.91,370810.0,30.8872,30.9812,30.8402,30.9248,370810.0
2020-07-23 11:35:00,32.89,32.9,32.73,32.87,187560.0,30.906,30.9154,30.7556,30.8872,187560.0
2020-07-23 11:40:00,32.86,32.98,32.85,32.89,170755.0,30.8778,30.9906,30.8684,30.906,170755.0
2020-07-23 11:45:00,32.9,32.94,32.8,32.93,114874.0,30.9154,30.953,30.8214,30.9436,114874.0
2020-07-23 11:50:00,32.93,33.1,32.91,33.1,206515.0,30.9436,31.1033,30.9248,31.1033,206515.0
2020-07-23 11:55:00,33.09,33.26,33.09,33.26,230071.0,31.0939,31.2537,31.0939,31.2537,230071.0
2020-07-23 12:00:00,33.26,33.37,33.2,33.32,350862.0,31.2537,31.357,31.1973,31.3101,350862.0
2020-07-23 12:05:00,33.31,33.43,33.27,33.33,396076.0,31.3007,31.4134,31.2631,31.3194,396076.0
2020-07-23 12:10:00,33.32,33.48,33.32,33.46,237304.0,31.3101,31.4604,31.3101,31.4416,237304.0
2020-07-23 12:15:00,33.47,33.82,33.44,33.81,386787.0,31.451,31.7799,31.4228,31.7705,386787.0
2020-07-23 12:20:00,33.81,33.98,33.69,33.71,562444.0,31.7705,31.9302,31.6577,31.6765,562444.0
2020-07-23 12:25:00,33.71,33.75,33.5,33.74,805977.0,31.6765,31.7141,31.4792,31.7047,805977.0
2020-07-23 12:30:00,33.75,33.92,33.74,33.87,347106.0,31.7141,31.8739,31.7047,31.8269,347106.0
2020-07-23 12:35:00,33.86,33.97,33.71,33.91,340064.0,31.8175,31.9208,31.6765,31.8645,340064.0
2020-07-23 12:40:00,33.91,34.16,33.88,34.13,460532.0,31.8645,32.0994,31.8363,32.0712,460532.0
2020-07-23 12:45:00,34.14,34.14,33.74,33.75,417014.0,32.0806,32.0806,31.7047,31.7141,417014.0
2020-07-23 12:50:00,33.75,34.03,33.73,33.87,345381.0,31.7141,31.9772,31.6953,31.8269,345381.0
2020-07-23 12:55:00,33.85,33.89,33.55,33.6,434944.0,31.8081,31.8457,31.5262,31.5732,434944.0
2020-07-23 13:00:00,33.61,33.7,33.47,33.49,360774.0,31.5826,31.6671,31.451,31.4698,360774.0
2020-07-23 13:05:00,33.47,33.6,33.37,33.39,323196.0,31.451,31.5732,31.357,31.3758,323196.0
2020-07-23 13:10:00,33.37,33.4,33.23,33.36,295374.0,31.357,31.3852,31.2255,31.3476,295374.0
2020-07-23 13:15:00,33.37,33.38,33.24,33.3,146678.0,31.357,31.3664,31.2349,31.2913,146678.0
2020-07-23 13:20:00,33.31,33.42,33.27,33.42,136135.0,31.3007,31.404,31.2631,31.404,136135.0
2020-07-23 13:25:00,33.43,33.74,33.42,33.73,272311.0,31.4134,31.7047,31.404,31.6953,272311.0
2020-07-23 13:30:00,33.73,33.8,33.59,33.68,279767.0,31.6953,31.7611,31.5638,31.6483,279767.0
2020-07-23 13:35:00,33.67,33.68,33.37,33.41,169347.0,31.6389,31.6483,31.357,31.3946,169347.0
2020-07-23 13:40:00,33.41,33.51,33.35,33.35,172302.0,31.3946,31.4886,31.3382,31.3382,172302.0
2020-07-23 13:45:00,33.34,33.4,33.21,33.22,180104.0,31.3288,31.3852,31.2067,31.2161,180104.0
2020-07-23 13:50:00,33.22,33.23,33.09,33.17,214053.0,31.2161,31.2255,31.0939,31.1691,214053.0
2020-07-23 13:55:00,33.16,33.17,33.06,33.13,107496.0,31.1597,31.1691,31.0657,31.1315,107496.0
2020-07-23 14:00:00,33.13,33.2,33.06,33.14,132662.0,31.1315,31.1973,31.0657,31.1409,132662.0
2020-07-23 14:05:00,33.13,33.18,33.05,33.09,87340.0,31.1315,31.1785,31.0563,31.0939,87340.0
2020-07-23 14:10:00,33.09,33.09,32.94,32.94,198666.0,31.0939,31.0939,30.953,30.953,198666.0
2020-07-23 14:15:00,32.94,32.97,32.83,32.96,136486.0,30.953,30.9812,30.8496,30.9718,136486.0
2020-07-23 14:20:00,32.97,33.06,32.85,33.05,159797.0,30.9812,31.0657,30.8684,31.0563,159797.0
2020-07-23 14:25:00,33.06,33.12,32.97,33.0,93847.0,31.0657,31.1221,30.9812,31.0094,93847.0
2020-07-23 14:30:00,33.0,33.11,32.96,33.08,101725.0,31.0094,31.1127,30.9718,31.0845,101725.0
2020-07-23 14:35:00,33.08,33.08,32.96,32.97,87675.0,31.0845,31.0845,30.9718,30.9812,87675.0
2020-07-23 14:40:00,32.98,33.02,32.92,32.93,72830.0,30.9906,31.0281,30.9342,30.9436,72830.0
2020-07-23 14:45:00,32.92,33.03,32.86,33.0,128608.0,30.9342,31.0375,30.8778,31.0094,128608.0
2020-07-23 14:50:00,33.0,33.12,32.96,33.08,153825.0,31.0094,31.1221,30.9718,31.0845,153825.0
2020-07-23 14:55:00,33.07,33.12,32.99,33.12,96756.0,31.0751,31.1221,31.0,31.1221,96756.0
2020-07-23 15:00:00,33.12,33.13,33.04,33.09,122273.0,31.1221,31.1315,31.0469,31.0939,122273.0
2020-07-23 15:05:00,33.1,33.12,32.99,33.01,92047.0,31.1033,31.1221,31.0,31.0188,92047.0
2020-07-23 15:10:00,33.01,33.11,32.97,33.06,85974.0,31.0188,31.1127,30.9812,31.0657,85974.0
2020-07-23 15:15:00,33.05,33.11,33.03,33.06,75386.0,31.0563,31.1127,31.0375,31.0657,75386.0
2020-07-23 15:20:00,33.08,33.09,32.97,32.98,120454.0,31.0845,31.0939,30.9812,30.9906,120454.0
2020-07-23 15:25:00,32.97,33.04,32.94,32.96,122698.0,30.9812,31.0469,30.953,30.9718,122698.0
2020-07-23 15:30:00,32.96,32.99,32.8,32.94,208067.0,30.9718,31.0,30.8214,30.953,208067.0
2020-07-23 15:35:00,32.93,32.96,32.83,32.86,112409.0,30.9436,30.9718,30.8496,30.8778,112409.0
2020-07-23 15:40:00,32.86,32.99,32.84,32.98,163560.0,30.8778,31.0,30.859,30.9906,163560.0
2020-07-23 15:45:00,32.98,33.04,32.97,33.02,171334.0,30.9906,31.0469,30.9812,31.0281,171334.0
2020-07-23 15:50:00,33.01,33.02,32.86,32.93,296810.0,31.0188,31.0281,30.8778,30.9436,296810.0
2020-07-23 15:55:00,32.93,32.94,32.63,32.8,1129630.0,30.9436,30.953,30.6617,30.8214,1129630.0
2020-07-24 09:30:00,32.31,32.45,32.08,32.14,792780.0,30.361,30.4925,30.1449,30.2012,792780.0
2020-07-24 09:35:00,32.13,32.18,31.93,32.1,454090.0,30.1918,30.2388,30.0039,30.1636,454090.0
2020-07-24 09:40:00,32.11,32.28,32.07,32.09,229404.0,30.173,30.3328,30.1355,30.1542,229404.0
2020-07-24 09:45:00,32.08,32.28,31.96,32.25,262091.0,30.1449,30.3328,30.0321,30.3046,262091.0
2020-07-24 09:50:00,32.25,32.33,31.97,32.0,339155.0,30.3046,30.3798,30.0415,30.0697,339155.0
2020-07-24 09:55:00,32.01,32.08,31.87,31.98,229617.0,30.0791,30.1449,29.9475,30.0509,229617.0
2020-07-24 10:00:00,31.98,32.03,31.9,31.91,237383.0,30.0509,30.0979,29.9757,29.9851,237383.0
2020-07-24 10:05:00,31.91,32.02,31.85,31.98,264185.0,29.9851,30.0885,29.9287,30.0509,264185.0
2020-07-24 10:10:00,31.98,32.14,31.96,32.14,253739.0,30.0509,30.2012,30.0321,30.2012,253739.0
2020-07-24 10:15:00,32.13,32.14,31.97,31.97,258828.0,30.1918,30.2012,30.0415,30.0415,258828.0
2020-07-24 10:20:00,31.97,31.97,31.83,31.89,287342.0,30.0415,30.0415,29.9099,29.9663,287342.0
2020-07-24 10:25:00,31.9,31.97,31.88,31.94,118508.0,29.9757,30.0415,29.9569,30.0133,118508.0
2020-07-24 10:30:00,31.94,31.96,31.78,31.83,217621.0,30.0133,30.0321,29.8629,29.9099,217621.0
2020-07-24 10:35:00,31.84,31.96,31.83,31.88,132146.0,29.9193,30.0321,29.9099,29.9569,132146.0
2020-07-24 10:40:00,31.88,32.22,31.86,32.21,364915.0,29.9569,30.2764,29.9381,30.267,364915.0
2020-07-24 10:45:00,32.22,32.38,32.22,32.32,254238.0,30.2764,30.4268,30.2764,30.3704,254238.0
2020-07-24 10:50:00,32.33,32.33,32.14,32.17,180128.0,30.3798,30.3798,30.2012,30.2294,180128.0
2020-07-24 10:55:00,32.18,32.2,32.07,32.17,175251.0,30.2388,30.2576,30.1355,30.2294,175251.0
2020-07-24 11:00:00,32.16,32.28,32.11,32.13,215185.0,30.22,30.3328,30.173,30.1918,215185.0
2020-07-24 11:05:00,32.12,32.16,32.05,32.07,198429.0,30.1824,30.22,30.1167,30.1355,198429.0
2020-07-24 11:10:00,32.08,32.14,31.98,31.98,224442.0,30.1449,30.2012,30.0509,30.0509,224442.0
2020-07-24 11:15:00,31.97,32.01,31.86,31.93,205636.0,30.0415,30.0791,29.9381,30.0039,205636.0
2020-07-24 11:20:00,31.93,31.94,31.85,31.88,125490.0,30.0039,30.0133,29.9287,29.9569,125490.0
2020-07-24 11:25:00,31.87,31.91,31.81,31.82,128985.0,29.9475,29.9851,29.8911,29.9005,128985.0
2020-07-24 11:30:00,31.83,31.86,31.73,31.74,198646.0,29.9099,29.9381,29.816,29.8254,198646.0
2020-07-24 11:35:00,31.74,31.91,31.73,31.87,122941.0,29.8254,29.9851,29.816,29.9475,122941.0
2020-07-24 11:40:00,31.86,31.92,31.83,31.9,145112.0,29.9381,29.9945,29.9099,29.9757,145112.0
2020-07-24 11:45:00,31.91,31.96,31.85,31.95,91760.0,29.9851,30.0321,29.9287,30.0227,91760.0
2020-07-24 11:50:00,31.96,32.04,31.94,32.0,94886.0,30.0321,30.1073,30.0133,30.0697,94886.0
2020-07-24 11:55:00,32.0,32.0,31.9,31.96,96920.0,30.0697,30.0697,29.9757,30.0321,96920.0
2020-07-24 12:00:00,31.95,32.02,31.95,32.0,137241.0,30.0227,30.0885,30.0227,30.0697,137241.0
2020-07-24 12:05:00,32.0,32.02,31.89,31.91,94460.0,30.0697,30.0885,29.9663,29.9851,94460.0
2020-07-24 12:10:00,31.92,32.05,31.91,32.04,70909.0,29.9945,30.1167,29.9851,30.1073,70909.0
2020-07-24 12:15:00,32.04,32.06,32.0,32.02,126371.0,30.1073,30.1261,30.0697,30.0885,126371.0
2020-07-24 12:20:00,32.02,32.06,31.97,32.04,100287.0,30.0885,30.1261,30.0415,30.1073,100287.0
2020-07-24 12:25:00,32.03,32.04,31.94,31.97,83857.0,30.0979,30.1073,30.0133,30.0415,83857.0
2020-07-24 12:30:00,31.96,31.98,31.9,31.93,85314.0,30.0321,30.0509,29.9757,30.0039,85314.0
2020-07-24 12:35:00,31.93,31.96,31.9,31.92,61003.0,30.0039,30.0321,29.9757,29.9945,61003.0
2020-07-24 12:40:00,31.92,31.93,31.86,31.9,92125.0,29.9945,30.0039,29.9381,29.9757,92125.0
2020-07-24 12:45:00,31.91,31.91,31.82,31.84,128514.0,29.9851,29.9851,29.9005,29.9193,128514.0
2020-07-24 12:50:00,31.83,31.92,31.83,31.85,100025.0,29.9099,29.9945,29.9099,29.9287,100025.0
2020-07-24 12:55:00,31.85,31.91,31.81,31.91,86841.0,29.9287,29.9851,29.8911,29.9851,86841.0
2020-07-24 13:00:00,31.91,31.93,31.86,31.87,44714.0,29.9851,30.0039,29.9381,29.9475,44714.0
2020-07-24 13:05:00,31.87,31.9,31.82,31.9,65557.0,29.9475,29.9757,29.9005,29.9757,65557.0
2020-07-24 13:10:00,31.89,31.94,31.81,31.82,94659.0,29.9663,30.0133,29.8911,29.9005,94659.0
2020-07-24 13:15:00,31.82,31.85,31.77,31.83,142820.0,29.9005,29.9287,29.8536,29.9099,142820.0
2020-07-24 13:20:00,31.84,31.84,31.77,31.79,104667.0,29.9193,29.9193,29.8536,29.8723,104667.0
2020-07-24 13:25:00,31.79,31.81,31.7,31.71,184901.0,29.8723,29.8911,29.7878,29.7972,184901.0
2020-07-24 13:30:00,31.71,31.81,31.7,31.75,108087.0,29.7972,29.8911,29.7878,29.8348,108087.0
2020-07-24 13:35:00,31.76,31.84,31.75,31.78,81000.0,29.8442,29.9193,29.8348,29.8629,81000.0
2020-07-24 13:40:00,31.79,31.79,31.71,31.71,119813.0,29.8723,29.8723,29.7972,29.7972,119813.0
2020-07-24 13:45:00,31.71,31.76,31.69,31.7,153357.0,29.7972,29.8442,29.7784,29.7878,153357.0
2020-07-24 13:50:00,31.7,31.76,31.69,31.73,114160.0,29.7878,29.8442,29.7784,29.816,114160.0
2020-07-24 13:55:00,31.73,31.74,31.67,31.74,91267.0,29.816,29.8254,29.7596,29.8254,91267.0
2020-07-24 14:00:00,31.74,31.76,31.71,31.75,83038.0,29.8254,29.8442,29.7972,29.8348,83038.0
2020-07-24 14:05:00,31.75,31.76,31.71,31.74,117421.0,29.8348,29.8442,29.7972,29.8254,117421.0
2020-07-24 14:10:00,31.73,31.78,31.7,31.71,114921.0,29.816,29.8629,29.7878,29.7972,114921.0
2020-07-24 14:15:00,31.71,31.75,31.68,31.73,100949.0,29.7972,29.8348,29.769,29.816,100949.0
2020-07-24 14:20:00,31.73,31.76,31.68,31.74,81344.0,29.816,29.8442,29.769,29.8254,81344.0
2020-07-24 14:25:00,31.75,31.76,31.72,31.74,90110.0,29.8348,29.8442,29.8066,29.8254,90110.0
2020-07-24 14:30:00,31.74,31.76,31.72,31.74,50977.0,29.8254,29.8442,29.8066,29.8254,50977.0
2020-07-24 14:35:00,31.74,31.76,31.7,31.72,72224.0,29.8254,29.8442,29.7878,29.8066,72224.0
2020-07-24 14:40:00,31.72,31.74,31.68,31.69,88675.0,29.8066,29.8254,29.769,29.7784,88675.0
2020-07-24 14:45:00,31.69,31.76,31.68,31.69,94831.0,29.7784,29.8442,29.769,29.7784,94831.0
2020-07-24 14:50:00,31.69,31.69,31.64,31.66,83663.0,29.7784,29.7784,29.7314,29.7502,83663.0
2020-07-24 14:55:00,31.66,31.67,31.61,31.62,95574.0,29.7502,29.7596,29.7032,29.7126,95574.0
2020-07-24 15:00:00,31.61,31.69,31.61,31.68,83691.0,29.7032,29.7784,29.7032,29.769,83691.0
2020-07-24 15:05:00,31.67,31.68,31.62,31.63,116469.0,29.7596,29.769,29.7126,29.722,116469.0
2020-07-24 15:10:00,31.63,31.72,31.62,31.69,176193.0,29.722,29.8066,29.7126,29.7784,176193.0
2020-07-24 15:15:00,31.69,31.69,31.62,31.63,113731.0,29.7784,29.7784,29.7126,29.722,113731.0
2020-07-24 15:20:00,31.63,31.64,31.58,31.6,146274.0,29.722,29.7314,29.675,29.6938,146274.0
2020-07-24 15:25:00,31.6,31.63,31.58,31.6,116605.0,29.6938,29.722,29.675,29.6938,116605.0
2020-07-24 15:30:00,31.59,31.64,31.57,31.61,163424.0,29.6844,29.7314,29.6656,29.7032,163424.0
2020-07-24 15:35:00,31.61,31.71,31.6,31.65,199862.0,29.7032,29.7972,29.6938,29.7408,199862.0
2020-07-24 15:40:00,31.65,31.66,31.61,31.65,194430.0,29.7408,29.7502,29.7032,29.7408,194430.0
2020-07-24 15:45:00,31.65,31.7,31.63,31.69,190466.0,29.7408,29.7878,29.722,29.7784,190466.0
2020-07-24 15:50:00,31.68,31.74,31.63,31.64,396852.0,29.769,29.8254,29.722,29.7314,396852.0
2020-07-24 15:55:00,31.64,31.7,31.6,31.66,614229.0,29.7314,29.7878,29.6938,29.7502,614229.0
2020-07-27 09:30:00,31.57,31.85,31.53,31.59,597741.0,29.6656,29.9287,29.628,29.6844,597741.0
2020-07-27 09:35:00,31.58,31.62,31.42,31.46,358474.0,29.675,29.7126,29.5247,29.5623,358474.0
2020-07-27 09:40:00,31.46,31.69,31.44,31.66,347767.0,29.5623,29.7784,29.5435,29.7502,347767.0
2020-07-27 09:45:00,31.67,31.93,31.58,31.82,323476.0,29.7596,30.0039,29.675,29.9005,323476.0
2020-07-27 09:50:00,31.81,31.92,31.73,31.85,184707.0,29.8911,29.9945,29.816,29.9287,184707.0
2020-07-27 09:55:00,31.84,31.87,31.69,31.74,132834.0,29.9193,29.9475,29.7784,29.8254,132834.0
2020-07-27 10:00:00,31.73,31.8,31.59,31.66,135011.0,29.816,29.8817,29.6844,29.7502,135011.0
2020-07-27 10:05:00,31.66,31.83,31.64,31.77,247795.0,29.7502,29.9099,29.7314,29.8536,247795.0
2020-07-27 10:10:00,31.78,31.82,31.71,31.78,167233.0,29.8629,29.9005,29.7972,29.8629,167233.0
2020-07-27 10:15:00,31.79,31.84,31.68,31.82,178430.0,29.8723,29.9193,29.769,29.9005,178430.0
2020-07-27 10:20:00,31.83,31.88,31.77,31.81,224890.0,29.9099,29.9569,29.8536,29.8911,224890.0
2020-07-27 10:25:00,31.8,31.83,31.73,31.8,126641.0,29.8817,29.9099,29.816,29.8817,126641.0
2020-07-27 10:30:00,31.81,31.81,31.7,31.79,111514.0,29.8911,29.8911,29.7878,29.8723,111514.0
2020-07-27 10:35:00,31.79,31.82,31.73,31.76,126724.0,29.8723,29.9005,29.816,29.8442,126724.0
2020-07-27 10:40:00,31.76,31.77,31.66,31.67,96004.0,29.8442,29.8536,29.7502,29.7596,96004.0
2020-07-27 10:45:00,31.67,31.67,31.6,31.66,111124.0,29.7596,29.7596,29.6938,29.7502,111124.0
2020-07-27 10:50:00,31.66,31.76,31.65,31.67,91656.0,29.7502,29.8442,29.7408,29.7596,91656.0
2020-07-27 10:55:00,31.67,31.68,31.6,31.64,83118.0,29.7596,29.769,29.6938,29.7314,83118.0
2020-07-27 11:00:00,31.64,31.64,31.53,31.54,104012.0,29.7314,29.7314,29.628,29.6374,104012.0
2020-07-27 11:05:00,31.54,31.55,31.47,31.49,179429.0,29.6374,29.6468,29.5716,29.5904,179429.0
2020-07-27 11:10:00,31.48,31.5,31.36,31.4,157567.0,29.581,29.5998,29.4683,29.5059,157567.0
2020-07-27 11:15:00,31.41,31.44,31.33,31.36,101272.0,29.5153,29.5435,29.4401,29.4683,101272.0
2020-07-27 11:20:00,31.35,31.44,31.34,31.4,151087.0,29.4589,29.5435,29.4495,29.5059,151087.0
2020-07-27 11:25:00,31.39,31.51,31.35,31.4,120663.0,29.4965,29.6092,29.4589,29.5059,120663.0
2020-07-27 11:30:00,31.4,31.44,31.35,31.39,62868.0,29.5059,29.5435,29.4589,29.4965,62868.0
2020-07-27 11:35:00,31.39,31.42,31.34,31.41,49795.0,29.4965,29.5247,29.4495,29.5153,49795.0
2020-07-27 11:40:00,31.41,31.42,31.35,31.36,51534.0,29.5153,29.5247,29.4589,29.4683,51534.0
2020-07-27 11:45:00,31.37,31.4,31.31,31.37,80098.0,29.4777,29.5059,29.4213,29.4777,80098.0
2020-07-27 11:50:00,31.36,31.37,31.27,31.37,80807.0,29.4683,29.4777,29.3837,29.4777,80807.0
2020-07-27 11:55:00,31.37,31.39,31.27,31.29,43422.0,29.4777,29.4965,29.3837,29.4025,43422.0
2020-07-27 12:00:00,31.29,31.33,31.26,31.3,51418.0,29.4025,29.4401,29.3743,29.4119,51418.0
2020-07-27 12:05:00,31.31,31.39,31.3,31.37,43539.0,29.4213,29.4965,29.4119,29.4777,43539.0
2020-07-27 12:10:00,31.38,31.39,31.23,31.27,91664.0,29.4871,29.4965,29.3461,29.3837,91664.0
2020-07-27 12:15:00,31.27,31.4,31.26,31.37,55286.0,29.3837,29.5059,29.3743,29.4777,55286.0
2020-07-27 12:20:00,31.37,31.4,31.34,31.36,46768.0,29.4777,29.5059,29.4495,29.4683,46768.0
2020-07-27 12:25:00,31.35,31.38,31.31,31.37,44103.0,29.4589,29.4871,29.4213,29.4777,44103.0
2020-07-27 12:30:00,31.38,31.43,31.29,31.32,92582.0,29.4871,29.5341,29.4025,29.4307,92582.0
2020-07-27 12:35:00,31.32,31.36,31.29,31.31,54358.0,29.4307,29.4683,29.4025,29.4213,54358.0
2020-07-27 12:40:00,31.31,31.35,31.29,31.3,53997.0,29.4213,29.4589,29.4025,29.4119,53997.0
2020-07-27 12:45:00,31.3,31.51,31.29,31.51,210082.0,29.4119,29.6092,29.4025,29.6092,210082.0
2020-07-27 12:50:00,31.51,31.64,31.5,31.58,239260.0,29.6092,29.7314,29.5998,29.675,239260.0
2020-07-27 12:55:00,31.59,31.59,31.4,31.42,149519.0,29.6844,29.6844,29.5059,29.5247,149519.0
2020-07-27 13:00:00,31.42,31.48,31.4,31.42,71720.0,29.5247,29.581,29.5059,29.5247,71720.0
2020-07-27 13:05:00,31.42,31.48,31.41,31.46,63810.0,29.5247,29.581,29.5153,29.5623,63810.0
2020-07-27 13:10:00,31.45,31.53,31.45,31.51,81897.0,29.5529,29.628,29.5529,29.6092,81897.0
2020-07-27 13:15:00,31.5,31.51,31.47,31.51,69837.0,29.5998,29.6092,29.5716,29.6092,69837.0
2020-07-27 13:20:00,31.5,31.52,31.46,31.52,55544.0,29.5998,29.6186,29.5623,29.6186,55544.0
2020-07-27 13:25:00,31.52,31.52,31.46,31.49,46324.0,29.6186,29.6186,29.5623,29.5904,46324.0
2020-07-27 13:30:00,31.49,31.5,31.43,31.46,53655.0,29.5904,29.5998,29.5341,29.5623,53655.0
2020-07-27 13:35:00,31.46,31.5,31.43,31.49,40766.0,29.5623,29.5998,29.5341,29.5904,40766.0
2020-07-27 13:40:00,31.49,31.51,31.43,31.46,44912.0,29.5904,29.6092,29.5341,29.5623,44912.0
2020-07-27 13:45:00,31.46,31.48,31.43,31.48,24727.0,29.5623,29.581,29.5341,29.581,24727.0
2020-07-27 13:50:00,31.48,31.55,31.48,31.54,53434.0,29.581,29.6468,29.581,29.6374,53434.0
2020-07-27 13:55:00,31.54,31.57,31.51,31.52,61784.0,29.6374,29.6656,29.6092,29.6186,61784.0
2020-07-27 14:00:00,31.53,31.53,31.45,31.46,64421.0,29.628,29.628,29.5529,29.5623,64421.0
2020-07-27 14:05:00,31.45,31.47,31.39,31.44,69971.0,29.5529,29.5716,29.4965,29.5435,69971.0
2020-07-27 14:10:00,31.44,31.45,31.39,31.41,41061.0,29.5435,29.5529,29.4965,29.5153,41061.0
2020-07-27 14:15:00,31.41,31.41,31.35,31.39,103154.0,29.5153,29.5153,29.4589,29.4965,103154.0
2020-07-27 14:20:00,31.39,31.4,31.35,31.39,45369.0,29.4965,29.5059,29.4589,29.4965,45369.0
2020-07-27 14:25:00,31.39,31.4,31.35,31.36,32637.0,29.4965,29.5059,29.4589,29.4683,32637.0
2020-07-27 14:30:00,31.38,31.41,31.36,31.38,73776.0,29.4871,29.5153,29.4683,29.4871,73776.0
2020-07-27 14:35:00,31.38,31.38,31.3,31.37,67291.0,29.4871,29.4871,29.4119,29.4777,67291.0
2020-07-27 14:40:00,31.37,31.42,31.36,31.4,43458.0,29.4777,29.5247,29.4683,29.5059,43458.0
2020-07-27 14:45:00,31.4,31.41,31.36,31.38,53182.0,29.5059,29.5153,29.4683,29.4871,53182.0
2020-07-27 14:50:00,31.38,31.38,31.34,31.37,37014.0,29.4871,29.4871,29.4495,29.4777,37014.0
2020-07-27 14:55:00,31.37,31.4,31.36,31.39,55827.0,29.4777,29.5059,29.4683,29.4965,55827.0
2020-07-27 15:00:00,31.39,31.41,31.33,31.37,58781.0,29.4965,29.5153,29.4401,29.4777,58781.0
2020-07-27 15:05:00,31.36,31.46,31.35,31.42,76950.0,29.4683,29.5623,29.4589,29.5247,76950.0
2020-07-27 15:10:00,31.42,31.43,31.39,31.4,46766.0,29.5247,29.5341,29.4965,29.5059,46766.0
2020-07-27 15:15:00,31.4,31.45,31.4,31.43,50655.0,29.5059,29.5529,29.5059,29.5341,50655.0
2020-07-27 15:20:00,31.43,31.51,31.43,31.5,96263.0,29.5341,29.6092,29.5341,29.5998,96263.0
2020-07-27 15:25:00,31.5,31.53,31.47,31.48,60636.0,29.5998,29.628,29.5716,29.581,60636.0
2020-07-27 15:30:00,31.48,31.53,31.47,31.5,66563.0,29.581,29.628,29.5716,29.5998,66563.0
2020-07-27 15:35:00,31.5,31.51,31.46,31.46,78232.0,29.5998,29.6092,29.5623,29.5623,78232.0
2020-07-27 15:40:00,31.46,31.53,31.45,31.51,65683.0,29.5623,29.628,29.5529,29.6092,65683.0
2020-07-27 15:45:00,31.51,31.58,31.49,31.58,103698.0,29.6092,29.675,29.5904,29.675,103698.0
2020-07-27 15:50:00,31.58,31.59,31.5,31.53,117356.0,29.675,29.6844,29.5998,29.628,117356.0
2020-07-27 15:55:00,31.53,31.56,31.49,31.54,248537.0,29.628,29.6562,29.5904,29.6374,248537.0
2020-07-28 09:30:00,31.51,31.91,31.48,31.85,458374.0,29.6092,29.9851,29.581,29.9287,458374.0
2020-07-28 09:35:00,31.85,31.91,31.68,31.76,201324.0,29.9287,29.9851,29.769,29.8442,201324.0
2020-07-28 09:40:00,31.75,31.79,31.64,31.68,150154.0,29.8348,29.8723,29.7314,29.769,150154.0
2020-07-28 09:45:00,31.67,31.83,31.63,31.82,213469.0,29.7596,29.9099,29.722,29.9005,213469.0
2020-07-28 09:50:00,31.82,32.03,31.81,31.92,514906.0,29.9005,30.0979,29.8911,29.9945,514906.0
2020-07-28 09:55:00,31.94,32.03,31.87,32.03,130646.0,30.0133,30.0979,29.9475,30.0979,130646.0
2020-07-28 10:00:00,32.02,32.24,32.02,32.17,332058.0,30.0885,30.2952,30.0885,30.2294,332058.0
2020-07-28 10:05:00,32.16,32.26,32.08,32.25,186918.0,30.22,30.314,30.1449,30.3046,186918.0
2020-07-28 10:10:00,32.26,32.28,32.12,32.26,161919.0,30.314,30.3328,30.1824,30.314,161919.0
2020-07-28 10:15:00,32.26,32.34,32.16,32.34,193907.0,30.314,30.3892,30.22,30.3892,193907.0
2020-07-28 10:20:00,32.34,32.39,32.16,32.23,188699.0,30.3892,30.4362,30.22,30.2858,188699.0
2020-07-28 10:25:00,32.22,32.23,32.05,32.11,147970.0,30.2764,30.2858,30.1167,30.173,147970.0
2020-07-28 10:30:00,32.1,32.15,31.98,32.0,146536.0,30.1636,30.2106,30.0509,30.0697,146536.0
2020-07-28 10:35:00,32.0,32.15,31.99,32.05,71366.0,30.0697,30.2106,30.0603,30.1167,71366.0
2020-07-28 10:40:00,32.05,32.07,31.89,31.91,63272.0,30.1167,30.1355,29.9663,29.9851,63272.0
2020-07-28 10:45:00,31.91,31.99,31.89,31.97,76561.0,29.9851,30.0603,29.9663,30.0415,76561.0
2020-07-28 10:50:00,31.97,31.99,31.92,31.98,62774.0,30.0415,30.0603,29.9945,30.0509,62774.0
2020-07-28 10:55:00,31.98,32.07,31.96,32.04,72486.0,30.0509,30.1355,30.0321,30.1073,72486.0
2020-07-28 11:00:00,32.04,32.1,32.01,32.02,52262.0,30.1073,30.1636,30.0791,30.0885,52262.0
2020-07-28 11:05:00,32.01,32.01,31.92,31.99,115123.0,30.0791,30.0791,29.9945,30.0603,115123.0
2020-07-28 11:10:00,31.99,32.13,31.96,32.09,149937.0,30.0603,30.1918,30.0321,30.1542,149937.0
2020-07-28 11:15:00,32.08,32.08,32.01,32.01,98442.0,30.1449,30.1449,30.0791,30.0791,98442.0
2020-07-28 11:20:00,32.02,32.08,31.98,32.07,69609.0,30.0885,30.1449,30.0509,30.1355,69609.0
2020-07-28 11:25:00,32.06,32.11,32.03,32.09,52006.0,30.1261,30.173,30.0979,30.1542,52006.0
2020-07-28 11:30:00,32.08,32.14,32.05,32.12,88818.0,30.1449,30.2012,30.1167,30.1824,88818.0
2020-07-28 11:35:00,32.11,32.16,32.06,32.13,75516.0,30.173,30.22,30.1261,30.1918,75516.0
2020-07-28 11:40:00,32.13,32.15,32.08,32.09,45348.0,30.1918,30.2106,30.1449,30.1542,45348.0
2020-07-28 11:45:00,32.08,32.25,32.07,32.23,121668.0,30.1449,30.3046,30.1355,30.2858,121668.0
2020-07-28 11:50:00,32.23,32.27,32.16,32.18,92238.0,30.2858,30.3234,30.22,30.2388,92238.0
2020-07-28 11:55:00,32.18,32.29,32.16,32.26,75721.0,30.2388,30.3422,30.22,30.314,75721.0
2020-07-28 12:00:00,32.26,32.33,32.22,32.27,124687.0,30.314,30.3798,30.2764,30.3234,124687.0
2020-07-28 12:05:00,32.27,32.29,32.2,32.22,87310.0,30.3234,30.3422,30.2576,30.2764,87310.0
2020-07-28 12:10:00,32.22,32.3,32.2,32.29,75280.0,30.2764,30.3516,30.2576,30.3422,75280.0
2020-07-28 12:15:00,32.29,32.36,32.27,32.35,94935.0,30.3422,30.408,30.3234,30.3986,94935.0
2020-07-28 12:20:00,32.36,32.36,32.3,32.31,60304.0,30.408,30.408,30.3516,30.361,60304.0
2020-07-28 12:25:00,32.32,32.33,32.18,32.26,103017.0,30.3704,30.3798,30.2388,30.314,103017.0
2020-07-28 12:30:00,32.25,32.29,32.23,32.28,79787.0,30.3046,30.3422,30.2858,30.3328,79787.0
2020-07-28 12:35:00,32.27,32.4,32.26,32.38,165116.0,30.3234,30.4455,30.314,30.4268,165116.0
2020-07-28 12:40:00,32.38,32.4,32.3,32.3,94628.0,30.4268,30.4455,30.3516,30.3516,94628.0
2020-07-28 12:45:00,32.31,32.32,32.26,32.29,65845.0,30.361,30.3704,30.314,30.3422,65845.0
2020-07-28 12:50:00,32.29,32.33,32.26,32.32,71577.0,30.3422,30.3798,30.314,30.3704,71577.0
2020-07-28 12:55:00,32.32,32.34,32.29,32.3,73853.0,30.3704,30.3892,30.3422,30.3516,73853.0
2020-07-28 13:00:00,32.31,32.32,32.27,32.28,49409.0,30.361,30.3704,30.3234,30.3328,49409.0
2020-07-28 13:05:00,32.27,32.36,32.27,32.34,87672.0,30.3234,30.408,30.3234,30.3892,87672.0
2020-07-28 13:10:00,32.33,32.34,32.22,32.23,117473.0,30.3798,30.3892,30.2764,30.2858,117473.0
2020-07-28 13:15:00,32.22,32.23,32.12,32.22,82849.0,30.2764,30.2858,30.1824,30.2764,82849.0
2020-07-28 13:20:00,32.21,32.26,32.18,32.21,45088.0,30.267,30.314,30.2388,30.267,45088.0
2020-07-28 13:25:00,32.21,32.22,32.16,32.21,43251.0,30.267,30.2764,30.22,30.267,43251.0
2020-07-28 13:30:00,32.21,32.26,32.2,32.23,70055.0,30.267,30.314,30.2576,30.2858,70055.0
2020-07-28 13:35:00,32.23,32.26,32.19,32.19,47737.0,30.2858,30.314,30.2482,30.2482,47737.0
2020-07-28 13:40:00,32.2,32.23,32.18,32.21,37968.0,30.2576,30.2858,30.2388,30.267,37968.0
2020-07-28 13:45:00,32.21,32.24,32.17,32.24,77882.0,30.267,30.2952,30.2294,30.2952,77882.0
2020-07-28 13:50:00,32.23,32.34,32.23,32.34,54289.0,30.2858,30.3892,30.2858,30.3892,54289.0
2020-07-28 13:55:00,32.33,32.4,32.33,32.4,123978.0,30.3798,30.4455,30.3798,30.4455,123978.0
2020-07-28 14:00:00,32.4,32.47,32.38,32.45,138490.0,30.4455,30.5113,30.4268,30.4925,138490.0
2020-07-28 14:05:00,32.45,32.61,32.43,32.58,155100.0,30.4925,30.6429,30.4737,30.6147,155100.0
2020-07-28 14:10:00,32.58,32.67,32.51,32.51,220977.0,30.6147,30.6993,30.5489,30.5489,220977.0
2020-07-28 14:15:00,32.52,32.62,32.52,32.59,89363.0,30.5583,30.6523,30.5583,30.6241,89363.0
2020-07-28 14:20:00,32.59,32.59,32.51,32.53,73270.0,30.6241,30.6241,30.5489,30.5677,73270.0
2020-07-28 14:25:00,32.53,32.6,32.48,32.56,159408.0,30.5677,30.6335,30.5207,30.5959,159408.0
2020-07-28 14:30:00,32.55,32.67,32.55,32.62,207901.0,30.5865,30.6993,30.5865,30.6523,207901.0
2020-07-28 14:35:00,32.63,32.66,32.57,32.64,99367.0,30.6617,30.6899,30.6053,30.6711,99367.0
2020-07-28 14:40:00,32.63,32.63,32.49,32.51,89162.0,30.6617,30.6617,30.5301,30.5489,89162.0
2020-07-28 14:45:00,32.51,32.55,32.49,32.51,50325.0,30.5489,30.5865,30.5301,30.5489,50325.0
2020-07-28 14:50:00,32.5,32.56,32.45,32.53,100779.0,30.5395,30.5959,30.4925,30.5677,100779.0
2020-07-28 14:55:00,32.53,32.56,32.49,32.5,82508.0,30.5677,30.5959,30.5301,30.5395,82508.0
2020-07-28 15:00:00,32.5,32.51,32.43,32.45,71814.0,30.5395,30.5489,30.4737,30.4925,71814.0
2020-07-28 15:05:00,32.44,32.49,32.42,32.45,103938.0,30.4831,30.5301,30.4643,30.4925,103938.0
2020-07-28 15:10:00,32.45,32.45,32.37,32.43,71304.0,30.4925,30.4925,30.4174,30.4737,71304.0
2020-07-28 15:15:00,32.43,32.48,32.38,32.48,74573.0,30.4737,30.5207,30.4268,30.5207,74573.0
2020-07-28 15:20:00,32.48,32.49,32.4,32.45,69433.0,30.5207,30.5301,30.4455,30.4925,69433.0
2020-07-28 15:25:00,32.44,32.46,32.34,32.36,99160.0,30.4831,30.5019,30.3892,30.408,99160.0
2020-07-28 15:30:00,32.36,32.41,32.25,32.26,100264.0,30.408,30.4549,30.3046,30.314,100264.0
2020-07-28 15:35:00,32.26,32.36,32.26,32.31,148185.0,30.314,30.408,30.314,30.361,148185.0
2020-07-28 15:40:00,32.32,32.35,32.26,32.3,72643.0,30.3704,30.3986,30.314,30.3516,72643.0
2020-07-28 15:45:00,32.3,32.35,32.22,32.25,111803.0,30.3516,30.3986,30.2764,30.3046,111803.0
2020-07-28 15:50:00,32.24,32.29,32.22,32.28,165187.0,30.2952,30.3422,30.2764,30.3328,165187.0
2020-07-28 15:55:00,32.28,32.3,32.25,32.3,250659.0,30.3328,30.3516,30.3046,30.3516,250659.0
2020-07-29 09:30:00,32.58,32.63,32.33,32.42,406339.0,30.6147,30.6617,30.3798,30.4643,406339.0
2020-07-29 09:35:00,32.41,32.47,32.12,32.15,263201.0,30.4549,30.5113,30.1824,30.2106,263201.0
2020-07-29 09:40:00,32.15,32.23,32.08,32.23,157451.0,30.2106,30.2858,30.1449,30.2858,157451.0
2020-07-29 09:45:00,32.22,32.24,31.97,32.05,252383.0,30.2764,30.2952,30.0415,30.1167,252383.0
2020-07-29 09:50:00,32.05,32.13,32.0,32.12,108510.0,30.1167,30.1918,30.0697,30.1824,108510.0
2020-07-29 09:55:00,32.13,32.17,31.9,31.92,188762.0,30.1918,30.2294,29.9757,29.9945,188762.0
2020-07-29 10:00:00,31.92,31.93,31.78,31.81,211539.0,29.9945,30.0039,29.8629,29.8911,211539.0
2020-07-29 10:05:00,31.8,31.92,31.75,31.86,134820.0,29.8817,29.9945,29.8348,29.9381,134820.0
2020-07-29 10:10:00,31.86,31.97,31.81,31.95,120446.0,29.9381,30.0415,29.8911,30.0227,120446.0
2020-07-29 10:15:00,31.94,31.96,31.86,31.87,104007.0,30.0133,30.0321,29.9381,29.9475,104007.0
2020-07-29 10:20:00,31.87,31.92,31.83,31.89,102017.0,29.9475,29.9945,29.9099,29.9663,102017.0
2020-07-29 10:25:00,31.88,31.93,31.78,31.83,84189.0,29.9569,30.0039,29.8629,29.9099,84189.0
2020-07-29 10:30:00,31.84,31.85,31.75,31.78,114119.0,29.9193,29.9287,29.8348,29.8629,114119.0
2020-07-29 10:35:00,31.78,31.78,31.66,31.68,210420.0,29.8629,29.8629,29.7502,29.769,210420.0
2020-07-29 10:40:00,31.68,31.78,31.67,31.7,79821.0,29.769,29.8629,29.7596,29.7878,79821.0
2020-07-29 10:45:00,31.71,31.76,31.66,31.66,91701.0,29.7972,29.8442,29.7502,29.7502,91701.0
2020-07-29 10:50:00,31.66,31.77,31.64,31.69,290653.0,29.7502,29.8536,29.7314,29.7784,290653.0
2020-07-29 10:55:00,31.67,31.68,31.59,31.65,97938.0,29.7596,29.769,29.6844,29.7408,97938.0
2020-07-29 11:00:00,31.66,31.69,31.63,31.65,82258.0,29.7502,29.7784,29.722,29.7408,82258.0
2020-07-29 11:05:00,31.65,31.66,31.52,31.57,118433.0,29.7408,29.7502,29.6186,29.6656,118433.0
2020-07-29 11:10:00,31.57,31.65,31.53,31.63,71251.0,29.6656,29.7408,29.628,29.722,71251.0
2020-07-29 11:15:00,31.63,31.68,31.59,31.66,70746.0,29.722,29.769,29.6844,29.7502,70746.0
2020-07-29 11:20:00,31.65,31.65,31.56,31.62,95773.0,29.7408,29.7408,29.6562,29.7126,95773.0
2020-07-29 11:25:00,31.62,31.71,31.6,31.67,88304.0,29.7126,29.7972,29.6938,29.7596,88304.0
2020-07-29 11:30:00,31.66,31.76,31.65,31.73,93393.0,29.7502,29.8442,29.7408,29.816,93393.0
2020-07-29 11:35:00,31.73,31.73,31.66,31.67,143556.0,29.816,29.816,29.7502,29.7596,143556.0
2020-07-29 11:40:00,31.66,31.68,31.56,31.56,88900.0,29.7502,29.769,29.6562,29.6562,88900.0
2020-07-29 11:45:00,31.56,31.57,31.5,31.56,126139.0,29.6562,29.6656,29.5998,29.6562,126139.0
2020-07-29 11:50:00,31.56,31.65,31.54,31.63,84264.0,29.6562,29.7408,29.6374,29.722,84264.0
2020-07-29 11:55:00,31.63,31.64,31.59,31.61,43218.0,29.722,29.7314,29.6844,29.7032,43218.0
2020-07-29 12:00:00,31.61,31.69,31.59,31.65,76875.0,29.7032,29.7784,29.6844,29.7408,76875.0
2020-07-29 12:05:00,31.66,31.8,31.66,31.76,136235.0,29.7502,29.8817,29.7502,29.8442,136235.0
2020-07-29 12:10:00,31.76,31.81,31.72,31.74,105715.0,29.8442,29.8911,29.8066,29.8254,105715.0
2020-07-29 12:15:00,31.73,31.84,31.72,31.84,88874.0,29.816,29.9193,29.8066,29.9193,88874.0
2020-07-29 12:20:00,31.83,31.86,31.8,31.81,76736.0,29.9099,29.9381,29.8817,29.8911,76736.0
2020-07-29 12:25:00,31.81,31.82,31.62,31.64,124325.0,29.8911,29.9005,29.7126,29.7314,124325.0
2020-07-29 12:30:00,31.65,31.65,31.57,31.57,114017.0,29.7408,29.7408,29.6656,29.6656,114017.0
2020-07-29 12:35:00,31.56,31.6,31.53,31.59,79424.0,29.6562,29.6938,29.628,29.6844,79424.0
2020-07-29 12:40:00,31.59,31.7,31.58,31.69,88948.0,29.6844,29.7878,29.675,29.7784,88948.0
2020-07-29 12:45:00,31.69,31.69,31.62,31.68,51824.0,29.7784,29.7784,29.7126,29.769,51824.0
2020-07-29 12:50:00,31.68,31.69,31.58,31.64,85050.0,29.769,29.7784,29.675,29.7314,85050.0
2020-07-29 12:55:00,31.64,31.66,31.6,31.63,54957.0,29.7314,29.7502,29.6938,29.722,54957.0
2020-07-29 13:00:00,31.63,31.7,31.62,31.7,69053.0,29.722,29.7878,29.7126,29.7878,69053.0
2020-07-29 13:05:00,31.7,31.72,31.64,31.65,61490.0,29.7878,29.8066,29.7314,29.7408,61490.0
2020-07-29 13:10:00,31.66,31.67,31.58,31.62,93708.0,29.7502,29.7596,29.675,29.7126,93708.0
2020-07-29 13:15:00,31.62,31.66,31.6,31.61,44410.0,29.7126,29.7502,29.6938,29.7032,44410.0
2020-07-29 13:20:00,31.6,31.65,31.6,31.62,54477.0,29.6938,29.7408,29.6938,29.7126,54477.0
2020-07-29 13:25:00,31.63,31.67,31.62,31.65,45781.0,29.722,29.7596,29.7126,29.7408,45781.0
2020-07-29 13:30:00,31.65,31.69,31.64,31.68,41690.0,29.7408,29.7784,29.7314,29.769,41690.0
2020-07-29 13:35:00,31.68,31.7,31.64,31.67,191143.0,29.769,29.7878,29.7314,29.7596,191143.0
2020-07-29 13:40:00,31.66,31.68,31.62,31.66,76506.0,29.7502,29.769,29.7126,29.7502,76506.0
2020-07-29 13:45:00,31.66,31.68,31.63,31.67,50678.0,29.7502,29.769,29.722,29.7596,50678.0
2020-07-29 13:50:00,31.68,31.71,31.65,31.7,83106.0,29.769,29.7972,29.7408,29.7878,83106.0
2020-07-29 13:55:00,31.7,31.71,31.65,31.67,65670.0,29.7878,29.7972,29.7408,29.7596,65670.0
2020-07-29 14:00:00,31.66,31.69,31.62,31.63,73999.0,29.7502,29.7784,29.7126,29.722,73999.0
2020-07-29 14:05:00,31.64,31.71,31.63,31.7,52970.0,29.7314,29.7972,29.722,29.7878,52970.0
2020-07-29 14:10:00,31.7,31.71,31.65,31.69,65523.0,29.7878,29.7972,29.7408,29.7784,65523.0
2020-07-29 14:15:00,31.69,31.74,31.68,31.7,63867.0,29.7784,29.8254,29.769,29.7878,63867.0
2020-07-29 14:20:00,31.7,31.7,31.59,31.61,108003.0,29.7878,29.7878,29.6844,29.7032,108003.0
2020-07-29 14:25:00,31.61,31.61,31.53,31.53,104116.0,29.7032,29.7032,29.628,29.628,104116.0
2020-07-29 14:30:00,31.53,31.57,31.48,31.56,271390.0,29.628,29.6656,29.581,29.6562,271390.0
2020-07-29 14:35:00,31.56,31.57,31.51,31.56,99579.0,29.6562,29.6656,29.6092,29.6562,99579.0
2020-07-29 14:40:00,31.56,31.56,31.51,31.52,116751.0,29.6562,29.6562,29.6092,29.6186,116751.0
2020-07-29 14:45:00,31.53,31.6,31.52,31.57,105623.0,29.628,29.6938,29.6186,29.6656,105623.0
2020-07-29 14:50:00,31.57,31.64,31.56,31.64,113378.0,29.6656,29.7314,29.6562,29.7314,113378.0
2020-07-29 14:55:00,31.65,31.65,31.53,31.54,127434.0,29.7408,29.7408,29.628,29.6374,127434.0
2020-07-29 15:00:00,31.54,31.59,31.52,31.56,108208.0,29.6374,29.6844,29.6186,29.6562,108208.0
2020-07-29 15:05:00,31.57,31.62,31.56,31.59,84772.0,29.6656,29.7126,29.6562,29.6844,84772.0
2020-07-29 15:10:00,31.59,31.7,31.58,31.69,83104.0,29.6844,29.7878,29.675,29.7784,83104.0
2020-07-29 15:15:00,31.7,31.7,31.65,31.7,67176.0,29.7878,29.7878,29.7408,29.7878,67176.0
2020-07-29 15:20:00,31.7,31.79,31.7,31.79,144183.0,29.7878,29.8723,29.7878,29.8723,144183.0
2020-07-29 15:25:00,31.79,31.79,31.63,31.67,101024.0,29.8723,29.8723,29.722,29.7596,101024.0
2020-07-29 15:30:00,31.67,31.73,31.64,31.71,84101.0,29.7596,29.816,29.7314,29.7972,84101.0
2020-07-29 15:35:00,31.71,31.71,31.66,31.68,79282.0,29.7972,29.7972,29.7502,29.769,79282.0
2020-07-29 15:40:00,31.68,31.71,31.65,31.7,114063.0,29.769,29.7972,29.7408,29.7878,114063.0
2020-07-29 15:45:00,31.69,31.78,31.68,31.77,286215.0,29.7784,29.8629,29.769,29.8536,286215.0
2020-07-29 15:50:00,31.77,31.78,31.72,31.74,301776.0,29.8536,29.8629,29.8066,29.8254,301776.0
2020-07-29 15:55:00,31.74,31.82,31.68,31.78,343124.0,29.8254,29.9005,29.769,29.8629,343124.0
2020-07-30 09:30:00,31.3,31.58,31.16,31.42,409970.0,29.4119,29.675,29.2803,29.5247,409970.0
2020-07-30 09:35:00,31.39,31.46,31.3,31.44,155670.0,29.4965,29.5623,29.4119,29.5435,155670.0
2020-07-30 09:40:00,31.43,31.57,31.41,31.52,104954.0,29.5341,29.6656,29.5153,29.6186,104954.0
2020-07-30 09:45:00,31.52,31.65,31.39,31.43,254689.0,29.6186,29.7408,29.4965,29.5341,254689.0
2020-07-30 09:50:00,31.41,31.41,31.29,31.32,118697.0,29.5153,29.5153,29.4025,29.4307,118697.0
2020-07-30 09:55:00,31.32,31.35,31.2,31.21,228852.0,29.4307,29.4589,29.3179,29.3273,228852.0
2020-07-30 10:00:00,31.21,31.37,31.2,31.33,181372.0,29.3273,29.4777,29.3179,29.4401,181372.0
2020-07-30 10:05:00,31.33,31.33,31.2,31.27,100930.0,29.4401,29.4401,29.3179,29.3837,100930.0
2020-07-30 10:10:00,31.26,31.46,31.26,31.45,96844.0,29.3743,29.5623,29.3743,29.5529,96844.0
2020-07-30 10:15:00,31.46,31.6,31.41,31.54,124808.0,29.5623,29.6938,29.5153,29.6374,124808.0
2020-07-30 10:20:00,31.52,31.54,31.42,31.48,112160.0,29.6186,29.6374,29.5247,29.581,112160.0
2020-07-30 10:25:00,31.47,31.5,31.38,31.42,74124.0,29.5716,29.5998,29.4871,29.5247,74124.0
2020-07-30 10:30:00,31.42,31.47,31.37,31.41,65324.0,29.5247,29.5716,29.4777,29.5153,65324.0
2020-07-30 10:35:00,31.41,31.44,31.3,31.31,127261.0,29.5153,29.5435,29.4119,29.4213,127261.0
2020-07-30 10:40:00,31.32,31.35,31.18,31.21,210045.0,29.4307,29.4589,29.2991,29.3273,210045.0
2020-07-30 10:45:00,31.21,31.23,31.14,31.17,130966.0,29.3273,29.3461,29.2616,29.2897,130966.0
2020-07-30 10:50:00,31.17,31.25,31.17,31.24,80133.0,29.2897,29.3649,29.2897,29.3555,80133.0
2020-07-30 10:55:00,31.24,31.28,31.2,31.24,83560.0,29.3555,29.3931,29.3179,29.3555,83560.0
2020-07-30 11:00:00,31.24,31.32,31.22,31.29,61172.0,29.3555,29.4307,29.3367,29.4025,61172.0
2020-07-30 11:05:00,31.29,31.38,31.26,31.33,79773.0,29.4025,29.4871,29.3743,29.4401,79773.0
2020-07-30 11:10:00,31.33,31.4,31.31,31.38,76551.0,29.4401,29.5059,29.4213,29.4871,76551.0
2020-07-30 11:15:00,31.37,31.45,31.36,31.41,194525.0,29.4777,29.5529,29.4683,29.5153,194525.0
2020-07-30 11:20:00,31.42,31.45,31.28,31.32,84953.0,29.5247,29.5529,29.3931,29.4307,84953.0
2020-07-30 11:25:00,31.32,31.37,31.26,31.27,67707.0,29.4307,29.4777,29.3743,29.3837,67707.0
2020-07-30 11:30:00,31.26,31.27,31.15,31.18,113584.0,29.3743,29.3837,29.271,29.2991,113584.0
2020-07-30 11:35:00,31.18,31.21,31.16,31.18,100202.0,29.2991,29.3273,29.2803,29.2991,100202.0
2020-07-30 11:40:00,31.19,31.23,31.16,31.16,116873.0,29.3085,29.3461,29.2803,29.2803,116873.0
2020-07-30 11:45:00,31.16,31.19,31.11,31.14,207834.0,29.2803,29.3085,29.2334,29.2616,207834.0
2020-07-30 11:50:00,31.13,31.16,31.11,31.15,95053.0,29.2522,29.2803,29.2334,29.271,95053.0
2020-07-30 11:55:00,31.15,31.17,31.06,31.14,140910.0,29.271,29.2897,29.1864,29.2616,140910.0
2020-07-30 12:00:00,31.14,31.16,31.07,31.12,96824.0,29.2616,29.2803,29.1958,29.2428,96824.0
2020-07-30 12:05:00,31.11,31.15,31.07,31.07,71226.0,29.2334,29.271,29.1958,29.1958,71226.0
2020-07-30 12:10:00,31.08,31.09,31.03,31.06,130625.0,29.2052,29.2146,29.1582,29.1864,130625.0
2020-07-30 12:15:00,31.05,31.15,31.01,31.13,115492.0,29.177,29.271,29.1394,29.2522,115492.0
2020-07-30 12:20:00,31.13,31.13,31.06,31.07,82459.0,29.2522,29.2522,29.1864,29.1958,82459.0
2020-07-30 12:25:00,31.07,31.1,31.06,31.07,70955.0,29.1958,29.224,29.1864,29.1958,70955.0
2020-07-30 12:30:00,31.07,31.14,31.05,31.06,106117.0,29.1958,29.2616,29.177,29.1864,106117.0
2020-07-30 12:35:00,31.05,31.12,31.05,31.08,92695.0,29.177,29.2428,29.177,29.2052,92695.0
2020-07-30 12:40:00,31.07,31.07,31.02,31.03,112475.0,29.1958,29.1958,29.1488,29.1582,112475.0
2020-07-30 12:45:00,31.02,31.06,31.01,31.04,131984.0,29.1488,29.1864,29.1394,29.1676,131984.0
2020-07-30 12:50:00,31.04,31.05,31.01,31.03,91210.0,29.1676,29.177,29.1394,29.1582,91210.0
2020-07-30 12:55:00,31.03,31.11,31.02,31.07,117254.0,29.1582,29.2334,29.1488,29.1958,117254.0
2020-07-30 13:00:00,31.06,31.1,31.06,31.09,56778.0,29.1864,29.224,29.1864,29.2146,56778.0
2020-07-30 13:05:00,31.1,31.13,31.08,31.09,70547.0,29.224,29.2522,29.2052,29.2146,70547.0
2020-07-30 13:10:00,31.09,31.11,31.05,31.09,100832.0,29.2146,29.2334,29.177,29.2146,100832.0
2020-07-30 13:15:00,31.1,31.1,31.0,31.03,167843.0,29.224,29.224,29.13,29.1582,167843.0
2020-07-30 13:20:00,31.03,31.04,30.97,30.97,503404.0,29.1582,29.1676,29.1018,29.1018,503404.0
2020-07-30 13:25:00,30.98,30.99,30.94,30.99,170828.0,29.1112,29.1206,29.0736,29.1206,170828.0
2020-07-30 13:30:00,30.99,31.01,30.96,30.96,141279.0,29.1206,29.1394,29.0924,29.0924,141279.0
2020-07-30 13:35:00,30.96,31.0,30.96,30.96,79098.0,29.0924,29.13,29.0924,29.0924,79098.0
2020-07-30 13:40:00,30.96,30.96,30.9,30.91,118809.0,29.0924,29.0924,29.036,29.0454,118809.0
2020-07-30 13:45:00,30.9,30.91,30.82,30.86,150262.0,29.036,29.0454,28.9609,28.9984,150262.0
2020-07-30 13:50:00,30.86,30.87,30.78,30.78,190892.0,28.9984,29.0078,28.9233,28.9233,190892.0
2020-07-30 13:55:00,30.79,30.84,30.77,30.79,111356.0,28.9327,28.9797,28.9139,28.9327,111356.0
2020-07-30 14:00:00,30.79,30.84,30.78,30.83,155834.0,28.9327,28.9797,28.9233,28.9703,155834.0
2020-07-30 14:05:00,30.84,30.9,30.82,30.89,83157.0,28.9797,29.036,28.9609,29.0266,83157.0
2020-07-30 14:10:00,30.9,30.93,30.88,30.93,105150.0,29.036,29.0642,29.0172,29.0642,105150.0
2020-07-30 14:15:00,30.93,31.02,30.92,31.02,205752.0,29.0642,29.1488,29.0548,29.1488,205752.0
2020-07-30 14:20:00,31.01,31.05,30.99,31.05,132790.0,29.1394,29.177,29.1206,29.177,132790.0
2020-07-30 14:25:00,31.05,31.05,31.01,31.02,106806.0,29.177,29.177,29.1394,29.1488,106806.0
2020-07-30 14:30:00,31.01,31.05,31.01,31.03,77037.0,29.1394,29.177,29.1394,29.1582,77037.0
2020-07-30 14:35:00,31.03,31.03,31.01,31.02,46409.0,29.1582,29.1582,29.1394,29.1488,46409.0
2020-07-30 14:40:00,31.03,31.06,31.02,31.04,109718.0,29.1582,29.1864,29.1488,29.1676,109718.0
2020-07-30 14:45:00,31.04,31.05,30.99,31.02,136599.0,29.1676,29.177,29.1206,29.1488,136599.0
2020-07-30 14:50:00,31.02,31.07,31.0,31.04,165862.0,29.1488,29.1958,29.13,29.1676,165862.0
2020-07-30 14:55:00,31.04,31.04,31.0,31.04,93119.0,29.1676,29.1676,29.13,29.1676,93119.0
2020-07-30 15:00:00,31.04,31.07,31.0,31.0,78115.0,29.1676,29.1958,29.13,29.13,78115.0
2020-07-30 15:05:00,31.0,31.04,31.0,31.02,69678.0,29.13,29.1676,29.13,29.1488,69678.0
2020-07-30 15:10:00,31.03,31.05,31.0,31.0,142650.0,29.1582,29.177,29.13,29.13,142650.0
2020-07-30 15:15:00,31.0,31.04,30.95,30.95,212858.0,29.13,29.1676,29.083,29.083,212858.0
2020-07-30 15:20:00,30.95,31.0,30.94,30.96,85820.0,29.083,29.13,29.0736,29.0924,85820.0
2020-07-30 15:25:00,30.95,30.97,30.92,30.96,142958.0,29.083,29.1018,29.0548,29.0924,142958.0
2020-07-30 15:30:00,30.96,31.02,30.94,30.98,118675.0,29.0924,29.1488,29.0736,29.1112,118675.0
2020-07-30 15:35:00,30.98,31.01,30.92,30.94,91949.0,29.1112,29.1394,29.0548,29.0736,91949.0
2020-07-30 15:40:00,30.94,30.96,30.91,30.94,101693.0,29.0736,29.0924,29.0454,29.0736,101693.0
2020-07-30 15:45:00,30.93,30.95,30.91,30.94,102629.0,29.0642,29.083,29.0454,29.0736,102629.0
2020-07-30 15:50:00,30.94,30.96,30.91,30.92,198632.0,29.0736,29.0924,29.0454,29.0548,198632.0
2020-07-30 15:55:00,30.92,30.97,30.91,30.97,444278.0,29.0548,29.1018,29.0454,29.1018,444278.0
2020-07-31 09:30:00,30.8,31.02,30.59,30.86,497132.0,28.9421,29.1488,28.7447,28.9984,497132.0
2020-07-31 09:35:00,30.87,30.91,30.55,30.61,213844.0,29.0078,29.0454,28.7071,28.7635,213844.0
2020-07-31 09:40:00,30.59,30.59,30.34,30.47,356601.0,28.7447,28.7447,28.5098,28.632,356601.0
2020-07-31 09:45:00,30.48,30.52,30.41,30.46,263918.0,28.6414,28.679,28.5756,28.6226,263918.0
2020-07-31 09:50:00,30.46,30.5,30.37,30.5,151161.0,28.6226,28.6602,28.538,28.6602,151161.0
2020-07-31 09:55:00,30.5,30.65,30.46,30.61,174534.0,28.6602,28.8011,28.6226,28.7635,174534.0
2020-07-31 10:00:00,30.6,30.69,30.53,30.66,113118.0,28.7541,28.8387,28.6884,28.8105,113118.0
2020-07-31 10:05:00,30.66,30.66,30.56,30.61,82179.0,28.8105,28.8105,28.7165,28.7635,82179.0
2020-07-31 10:10:00,30.61,30.67,30.52,30.63,252350.0,28.7635,28.8199,28.679,28.7823,252350.0
2020-07-31 10:15:00,30.62,30.65,30.55,30.57,98199.0,28.7729,28.8011,28.7071,28.7259,98199.0
2020-07-31 10:20:00,30.57,30.71,30.52,30.67,157062.0,28.7259,28.8575,28.679,28.8199,157062.0
2020-07-31 10:25:00,30.68,30.72,30.48,30.51,156711.0,28.8293,28.8669,28.6414,28.6696,156711.0
2020-07-31 10:30:00,30.51,30.59,30.5,30.53,77301.0,28.6696,28.7447,28.6602,28.6884,77301.0
2020-07-31 10:35:00,30.52,30.56,30.47,30.53,82187.0,28.679,28.7165,28.632,28.6884,82187.0
2020-07-31 10:40:00,30.53,30.54,30.49,30.52,72857.0,28.6884,28.6977,28.6508,28.679,72857.0
2020-07-31 10:45:00,30.52,30.54,30.46,30.53,62869.0,28.679,28.6977,28.6226,28.6884,62869.0
2020-07-31 10:50:00,30.53,30.56,30.51,30.55,58378.0,28.6884,28.7165,28.6696,28.7071,58378.0
2020-07-31 10:55:00,30.55,30.61,30.53,30.6,116298.0,28.7071,28.7635,28.6884,28.7541,116298.0
2020-07-31 11:00:00,30.59,30.65,30.56,30.6,86385.0,28.7447,28.8011,28.7165,28.7541,86385.0
2020-07-31 11:05:00,30.59,30.65,30.59,30.6,82231.0,28.7447,28.8011,28.7447,28.7541,82231.0
2020-07-31 11:10:00,30.6,30.61,30.53,30.55,87254.0,28.7541,28.7635,28.6884,28.7071,87254.0
2020-07-31 11:15:00,30.54,30.57,30.5,30.55,144031.0,28.6977,28.7259,28.6602,28.7071,144031.0
2020-07-31 11:20:00,30.55,30.61,30.54,30.59,71620.0,28.7071,28.7635,28.6977,28.7447,71620.0
2020-07-31 11:25:00,30.59,30.62,30.57,30.59,50336.0,28.7447,28.7729,28.7259,28.7447,50336.0
2020-07-31 11:30:00,30.59,30.62,30.51,30.53,67679.0,28.7447,28.7729,28.6696,28.6884,67679.0
2020-07-31 11:35:00,30.53,30.57,30.5,30.57,69151.0,28.6884,28.7259,28.6602,28.7259,69151.0
2020-07-31 11:40:00,30.56,30.6,30.52,30.52,84632.0,28.7165,28.7541,28.679,28.679,84632.0
2020-07-31 11:45:00,30.51,30.54,30.45,30.53,149987.0,28.6696,28.6977,28.6132,28.6884,149987.0
2020-07-31 11:50:00,30.54,30.57,30.51,30.55,56290.0,28.6977,28.7259,28.6696,28.7071,56290.0
2020-07-31 11:55:00,30.54,30.56,30.52,30.53,35051.0,28.6977,28.7165,28.679,28.6884,35051.0
2020-07-31 12:00:00,30.52,30.52,30.47,30.51,72276.0,28.679,28.679,28.632,28.6696,72276.0
2020-07-31 12:05:00,30.5,30.54,30.49,30.5,42749.0,28.6602,28.6977,28.6508,28.6602,42749.0
2020-07-31 12:10:00,30.5,30.52,30.47,30.5,55586.0,28.6602,28.679,28.632,28.6602,55586.0
2020-07-31 12:15:00,30.51,30.51,30.37,30.4,105617.0,28.6696,28.6696,28.538,28.5662,105617.0
2020-07-31 12:20:00,30.4,30.45,30.39,30.44,67912.0,28.5662,28.6132,28.5568,28.6038,67912.0
2020-07-31 12:25:00,30.44,30.48,30.43,30.46,41118.0,28.6038,28.6414,28.5944,28.6226,41118.0
2020-07-31 12:30:00,30.46,30.47,30.36,30.36,62748.0,28.6226,28.632,28.5286,28.5286,62748.0
2020-07-31 12:35:00,30.36,30.38,30.32,30.38,91801.0,28.5286,28.5474,28.491,28.5474,91801.0
2020-07-31 12:40:00,30.38,30.39,30.31,30.31,74638.0,28.5474,28.5568,28.4816,28.4816,74638.0
2020-07-31 12:45:00,30.32,30.36,30.24,30.25,160700.0,28.491,28.5286,28.4158,28.4252,160700.0
2020-07-31 12:50:00,30.26,30.35,30.26,30.32,85362.0,28.4346,28.5192,28.4346,28.491,85362.0
2020-07-31 12:55:00,30.31,30.39,30.3,30.37,71196.0,28.4816,28.5568,28.4722,28.538,71196.0
2020-07-31 13:00:00,30.37,30.44,30.36,30.44,72001.0,28.538,28.6038,28.5286,28.6038,72001.0
2020-07-31 13:05:00,30.44,30.47,30.41,30.42,75288.0,28.6038,28.632,28.5756,28.585,75288.0
2020-07-31 13:10:00,30.42,30.47,30.4,30.42,61932.0,28.585,28.632,28.5662,28.585,61932.0
2020-07-31 13:15:00,30.41,30.42,30.34,30.36,93047.0,28.5756,28.585,28.5098,28.5286,93047.0
2020-07-31 13:20:00,30.35,30.41,30.33,30.38,205492.0,28.5192,28.5756,28.5004,28.5474,205492.0
2020-07-31 13:25:00,30.39,30.44,30.37,30.43,90196.0,28.5568,28.6038,28.538,28.5944,90196.0
2020-07-31 13:30:00,30.44,30.5,30.43,30.46,94554.0,28.6038,28.6602,28.5944,28.6226,94554.0
2020-07-31 13:35:00,30.46,30.51,30.45,30.5,118886.0,28.6226,28.6696,28.6132,28.6602,118886.0
2020-07-31 13:40:00,30.5,30.52,30.48,30.51,47954.0,28.6602,28.679,28.6414,28.6696,47954.0
2020-07-31 13:45:00,30.5,30.56,30.49,30.51,63000.0,28.6602,28.7165,28.6508,28.6696,63000.0
2020-07-31 13:50:00,30.52,30.6,30.49,30.59,205618.0,28.679,28.7541,28.6508,28.7447,205618.0
2020-07-31 13:55:00,30.59,30.6,30.55,30.6,54006.0,28.7447,28.7541,28.7071,28.7541,54006.0
2020-07-31 14:00:00,30.6,30.75,30.59,30.75,124577.0,28.7541,28.8951,28.7447,28.8951,124577.0
2020-07-31 14:05:00,30.75,30.77,30.69,30.72,102405.0,28.8951,28.9139,28.8387,28.8669,102405.0
2020-07-31 14:10:00,30.71,30.82,30.7,30.8,93908.0,28.8575,28.9609,28.8481,28.9421,93908.0
2020-07-31 14:15:00,30.8,30.84,30.78,30.8,85762.0,28.9421,28.9797,28.9233,28.9421,85762.0
2020-07-31 14:20:00,30.79,30.8,30.78,30.8,44610.0,28.9327,28.9421,28.9233,28.9421,44610.0
2020-07-31 14:25:00,30.8,30.81,30.73,30.79,58874.0,28.9421,28.9515,28.8763,28.9327,58874.0
2020-07-31 14:30:00,30.8,30.88,30.79,30.88,180639.0,28.9421,29.0172,28.9327,29.0172,180639.0
2020-07-31 14:35:00,30.87,30.89,30.83,30.84,60756.0,29.0078,29.0266,28.9703,28.9797,60756.0
2020-07-31 14:40:00,30.84,30.84,30.79,30.83,40785.0,28.9797,28.9797,28.9327,28.9703,40785.0
2020-07-31 14:45:00,30.82,30.88,30.81,30.83,61179.0,28.9609,29.0172,28.9515,28.9703,61179.0
2020-07-31 14:50:00,30.83,30.88,30.83,30.87,55374.0,28.9703,29.0172,28.9703,29.0078,55374.0
2020-07-31 14:55:00,30.87,30.92,30.86,30.91,68744.0,29.0078,29.0548,28.9984,29.0454,68744.0
2020-07-31 15:00:00,30.91,30.91,30.86,30.86,79001.0,29.0454,29.0454,28.9984,28.9984,79001.0
2020-07-31 15:05:00,30.87,30.87,30.81,30.83,85565.0,29.0078,29.0078,28.9515,28.9703,85565.0
2020-07-31 15:10:00,30.83,30.83,30.68,30.68,143871.0,28.9703,28.9703,28.8293,28.8293,143871.0
2020-07-31 15:15:00,30.68,30.69,30.59,30.66,218359.0,28.8293,28.8387,28.7447,28.8105,218359.0
2020-07-31 15:20:00,30.67,30.69,30.64,30.65,108018.0,28.8199,28.8387,28.7917,28.8011,108018.0
2020-07-31 15:25:00,30.64,30.66,30.58,30.66,102783.0,28.7917,28.8105,28.7353,28.8105,102783.0
2020-07-31 15:30:00,30.66,30.79,30.65,30.68,211607.0,28.8105,28.9327,28.8011,28.8293,211607.0
2020-07-31 15:35:00,30.68,30.71,30.6,30.62,335294.0,28.8293,28.8575,28.7541,28.7729,335294.0
2020-07-31 15:40:00,30.63,30.73,30.6,30.71,120643.0,28.7823,28.8763,28.7541,28.8575,120643.0
2020-07-31 15:45:00,30.72,30.82,30.72,30.82,126278.0,28.8669,28.9609,28.8669,28.9609,126278.0
2020-07-31 15:50:00,30.81,30.82,30.75,30.8,215308.0,28.9515,28.9609,28.8951,28.9421,215308.0
2020-07-31 15:55:00,30.8,30.91,30.77,30.88,647755.0,28.9421,29.0454,28.9139,29.0172,647755.0
2020-08-03 09:30:00,30.75,30.76,30.38,30.4,554683.0,28.8951,28.9045,28.5474,28.5662,554683.0
2020-08-03 09:35:00,30.37,30.51,30.35,30.45,325631.0,28.538,28.6696,28.5192,28.6132,325631.0
2020-08-03 09:40:00,30.44,30.48,30.3,30.36,211183.0,28.6038,28.6414,28.4722,28.5286,211183.0
2020-08-03 09:45:00,30.35,30.37,30.29,30.34,157079.0,28.5192,28.538,28.4628,28.5098,157079.0
2020-08-03 09:50:00,30.35,30.49,30.33,30.45,192665.0,28.5192,28.6508,28.5004,28.6132,192665.0
2020-08-03 09:55:00,30.44,30.45,30.32,30.37,146540.0,28.6038,28.6132,28.491,28.538,146540.0
2020-08-03 10:00:00,30.37,30.46,30.34,30.45,134377.0,28.538,28.6226,28.5098,28.6132,134377.0
2020-08-03 10:05:00,30.45,30.57,30.45,30.49,191582.0,28.6132,28.7259,28.6132,28.6508,191582.0
2020-08-03 10:10:00,30.5,30.55,30.46,30.54,150085.0,28.6602,28.7071,28.6226,28.6977,150085.0
2020-08-03 10:15:00,30.54,30.58,30.48,30.58,166516.0,28.6977,28.7353,28.6414,28.7353,166516.0
2020-08-03 10:20:00,30.58,30.74,30.54,30.71,153134.0,28.7353,28.8857,28.6977,28.8575,153134.0
2020-08-03 10:25:00,30.72,30.75,30.64,30.67,178286.0,28.8669,28.8951,28.7917,28.8199,178286.0
2020-08-03 10:30:00,30.67,30.8,30.65,30.79,181520.0,28.8199,28.9421,28.8011,28.9327,181520.0
2020-08-03 10:35:00,30.8,31.04,30.79,31.03,318722.0,28.9421,29.1676,28.9327,29.1582,318722.0
2020-08-03 10:40:00,31.03,31.19,31.03,31.18,276404.0,29.1582,29.3085,29.1582,29.2991,276404.0
2020-08-03 10:45:00,31.18,31.18,30.98,31.03,173179.0,29.2991,29.2991,29.1112,29.1582,173179.0
2020-08-03 10:50:00,31.03,31.07,30.99,31.03,84388.0,29.1582,29.1958,29.1206,29.1582,84388.0
2020-08-03 10:55:00,31.04,31.06,30.93,30.94,113206.0,29.1676,29.1864,29.0642,29.0736,113206.0
2020-08-03 11:00:00,30.95,31.0,30.89,30.98,183781.0,29.083,29.13,29.0266,29.1112,183781.0
2020-08-03 11:05:00,31.0,31.07,30.97,31.0,95626.0,29.13,29.1958,29.1018,29.13,95626.0
2020-08-03 11:10:00,31.01,31.16,30.98,31.15,162277.0,29.1394,29.2803,29.1112,29.271,162277.0
2020-08-03 11:15:00,31.15,31.33,31.13,31.33,313924.0,29.271,29.4401,29.2522,29.4401,313924.0
2020-08-03 11:20:00,31.32,32.15,31.32,31.6,984578.0,29.4307,30.2106,29.4307,29.6938,984578.0
2020-08-03 11:25:00,31.6,31.67,31.48,31.54,201089.0,29.6938,29.7596,29.581,29.6374,201089.0
2020-08-03 11:30:00,31.55,31.58,31.47,31.58,172980.0,29.6468,29.675,29.5716,29.675,172980.0
2020-08-03 11:35:00,31.58,31.7,31.55,31.7,217087.0,29.675,29.7878,29.6468,29.7878,217087.0
2020-08-03 11:40:00,31.7,31.73,31.62,31.62,152280.0,29.7878,29.816,29.7126,29.7126,152280.0
2020-08-03 11:45:00,31.62,31.62,31.43,31.43,108094.0,29.7126,29.7126,29.5341,29.5341,108094.0
2020-08-03 11:50:00,31.43,31.58,31.4,31.57,153742.0,29.5341,29.675,29.5059,29.6656,153742.0
2020-08-03 11:55:00,31.57,31.6,31.5,31.52,108202.0,29.6656,29.6938,29.5998,29.6186,108202.0
2020-08-03 12:00:00,31.53,31.64,31.53,31.63,107079.0,29.628,29.7314,29.628,29.722,107079.0
2020-08-03 12:05:00,31.63,31.65,31.57,31.61,113345.0,29.722,29.7408,29.6656,29.7032,113345.0
2020-08-03 12:10:00,31.61,31.8,31.61,31.77,138584.0,29.7032,29.8817,29.7032,29.8536,138584.0
2020-08-03 12:15:00,31.77,31.78,31.67,31.71,182890.0,29.8536,29.8629,29.7596,29.7972,182890.0
2020-08-03 12:20:00,31.7,31.73,31.65,31.66,70926.0,29.7878,29.816,29.7408,29.7502,70926.0
2020-08-03 12:25:00,31.67,31.68,31.56,31.61,78763.0,29.7596,29.769,29.6562,29.7032,78763.0
2020-08-03 12:30:00,31.6,31.72,31.58,31.71,106192.0,29.6938,29.8066,29.675,29.7972,106192.0
2020-08-03 12:35:00,31.71,31.72,31.62,31.66,58734.0,29.7972,29.8066,29.7126,29.7502,58734.0
2020-08-03 12:40:00,31.66,31.67,31.61,31.66,55475.0,29.7502,29.7596,29.7032,29.7502,55475.0
2020-08-03 12:45:00,31.67,31.72,31.65,31.7,46822.0,29.7596,29.8066,29.7408,29.7878,46822.0
2020-08-03 12:50:00,31.69,31.75,31.66,31.74,53164.0,29.7784,29.8348,29.7502,29.8254,53164.0
2020-08-03 12:55:00,31.75,31.78,31.71,31.72,73071.0,29.8348,29.8629,29.7972,29.8066,73071.0
2020-08-03 13:00:00,31.71,31.73,31.65,31.68,49850.0,29.7972,29.816,29.7408,29.769,49850.0
2020-08-03 13:05:00,31.69,31.69,31.62,31.65,57274.0,29.7784,29.7784,29.7126,29.7408,57274.0
2020-08-03 13:10:00,31.64,31.66,31.53,31.54,56274.0,29.7314,29.7502,29.628,29.6374,56274.0
2020-08-03 13:15:00,31.55,31.58,31.52,31.57,64956.0,29.6468,29.675,29.6186,29.6656,64956.0
2020-08-03 13:20:00,31.57,31.6,31.55,31.58,41625.0,29.6656,29.6938,29.6468,29.675,41625.0
2020-08-03 13:25:00,31.58,31.64,31.57,31.63,53214.0,29.675,29.7314,29.6656,29.722,53214.0
2020-08-03 13:30:00,31.63,31.69,31.6,31.67,44036.0,29.722,29.7784,29.6938,29.7596,44036.0
2020-08-03 13:35:00,31.66,31.69,31.63,31.69,47119.0,29.7502,29.7784,29.722,29.7784,47119.0
2020-08-03 13:40:00,31.68,31.69,31.61,31.65,121428.0,29.769,29.7784,29.7032,29.7408,121428.0
2020-08-03 13:45:00,31.66,31.67,31.61,31.65,57102.0,29.7502,29.7596,29.7032,29.7408,57102.0
2020-08-03 13:50:00,31.64,31.67,31.62,31.65,64587.0,29.7314,29.7596,29.7126,29.7408,64587.0
2020-08-03 13:55:00,31.66,31.76,31.65,31.74,102360.0,29.7502,29.8442,29.7408,29.8254,102360.0
2020-08-03 14:00:00,31.74,31.75,31.65,31.66,80200.0,29.8254,29.8348,29.7408,29.7502,80200.0
2020-08-03 14:05:00,31.65,31.72,31.65,31.71,41480.0,29.7408,29.8066,29.7408,29.7972,41480.0
2020-08-03 14:10:00,31.71,31.73,31.65,31.67,58343.0,29.7972,29.816,29.7408,29.7596,58343.0
2020-08-03 14:15:00,31.68,31.7,31.66,31.69,21405.0,29.769,29.7878,29.7502,29.7784,21405.0
2020-08-03 14:20:00,31.69,31.73,31.68,31.71,38859.0,29.7784,29.816,29.769,29.7972,38859.0
2020-08-03 14:25:00,31.71,31.75,31.67,31.75,64234.0,29.7972,29.8348,29.7596,29.8348,64234.0
2020-08-03 14:30:00,31.74,31.75,31.67,31.67,93068.0,29.8254,29.8348,29.7596,29.7596,93068.0
2020-08-03 14:35:00,31.68,31.74,31.65,31.74,333909.0,29.769,29.8254,29.7408,29.8254,333909.0
2020-08-03 14:40:00,31.74,31.78,31.7,31.78,305067.0,29.8254,29.8629,29.7878,29.8629,305067.0
2020-08-03 14:45:00,31.77,31.8,31.74,31.75,87401.0,29.8536,29.8817,29.8254,29.8348,87401.0
2020-08-03 14:50:00,31.75,31.82,31.73,31.82,50648.0,29.8348,29.9005,29.816,29.9005,50648.0
2020-08-03 14:55:00,31.81,31.83,31.78,31.81,41138.0,29.8911,29.9099,29.8629,29.8911,41138.0
2020-08-03 15:00:00,31.81,31.82,31.76,31.77,55820.0,29.8911,29.9005,29.8442,29.8536,55820.0
2020-08-03 15:05:00,31.78,31.91,31.77,31.9,149474.0,29.8629,29.9851,29.8536,29.9757,149474.0
2020-08-03 15:10:00,31.91,31.94,31.87,31.9,96011.0,29.9851,30.0133,29.9475,29.9757,96011.0
2020-08-03 15:15:00,31.9,31.91,31.82,31.84,195789.0,29.9757,29.9851,29.9005,29.9193,195789.0
2020-08-03 15:20:00,31.84,31.85,31.72,31.74,123062.0,29.9193,29.9287,29.8066,29.8254,123062.0
2020-08-03 15:25:00,31.74,31.75,31.63,31.64,142841.0,29.8254,29.8348,29.722,29.7314,142841.0
2020-08-03 15:30:00,31.64,31.68,31.59,31.61,118185.0,29.7314,29.769,29.6844,29.7032,118185.0
2020-08-03 15:35:00,31.61,31.61,31.55,31.58,114718.0,29.7032,29.7032,29.6468,29.675,114718.0
2020-08-03 15:40:00,31.57,31.59,31.54,31.57,97914.0,29.6656,29.6844,29.6374,29.6656,97914.0
2020-08-03 15:45:00,31.58,31.6,31.48,31.49,124677.0,29.675,29.6938,29.581,29.5904,124677.0
2020-08-03 15:50:00,31.49,31.51,31.44,31.5,274253.0,29.5904,29.6092,29.5435,29.5998,274253.0
2020-08-03 15:55:00,31.5,31.59,31.46,31.58,425165.0,29.5998,29.6844,29.5623,29.675,425165.0
2020-08-04 09:30:00,31.7,32.06,31.58,31.88,452064.0,29.7878,30.1261,29.675,29.9569,452064.0
2020-08-04 09:35:00,31.89,31.91,31.62,31.66,232544.0,29.9663,29.9851,29.7126,29.7502,232544.0
2020-08-04 09:40:00,31.69,31.87,31.65,31.82,300323.0,29.7784,29.9475,29.7408,29.9005,300323.0
2020-08-04 09:45:00,31.82,31.91,31.73,31.77,182935.0,29.9005,29.9851,29.816,29.8536,182935.0
2020-08-04 09:50:00,31.78,32.1,31.72,32.07,384875.0,29.8629,30.1636,29.8066,30.1355,384875.0
2020-08-04 09:55:00,32.07,32.27,32.03,32.15,608286.0,30.1355,30.3234,30.0979,30.2106,608286.0
2020-08-04 10:00:00,32.13,32.19,31.93,31.94,322410.0,30.1918,30.2482,30.0039,30.0133,322410.0
2020-08-04 10:05:00,31.93,31.97,31.85,31.94,265297.0,30.0039,30.0415,29.9287,30.0133,265297.0
2020-08-04 10:10:00,31.94,31.97,31.77,31.78,248582.0,30.0133,30.0415,29.8536,29.8629,248582.0
2020-08-04 10:15:00,31.78,31.93,31.77,31.88,278024.0,29.8629,30.0039,29.8536,29.9569,278024.0
2020-08-04 10:20:00,31.88,31.88,31.73,31.81,191120.0,29.9569,29.9569,29.816,29.8911,191120.0
2020-08-04 10:25:00,31.81,31.85,31.72,31.75,255566.0,29.8911,29.9287,29.8066,29.8348,255566.0
2020-08-04 10:30:00,31.75,31.76,31.52,31.69,437543.0,29.8348,29.8442,29.6186,29.7784,437543.0
2020-08-04 10:35:00,31.69,31.7,31.62,31.68,129908.0,29.7784,29.7878,29.7126,29.769,129908.0
2020-08-04 10:40:00,31.68,31.79,31.67,31.73,187486.0,29.769,29.8723,29.7596,29.816,187486.0
2020-08-04 10:45:00,31.73,31.74,31.61,31.67,97203.0,29.816,29.8254,29.7032,29.7596,97203.0
2020-08-04 10:50:00,31.68,31.77,31.68,31.7,109057.0,29.769,29.8536,29.769,29.7878,109057.0
2020-08-04 10:55:00,31.7,31.74,31.65,31.69,74854.0,29.7878,29.8254,29.7408,29.7784,74854.0
2020-08-04 11:00:00,31.69,31.79,31.67,31.79,80948.0,29.7784,29.8723,29.7596,29.8723,80948.0
2020-08-04 11:05:00,31.79,31.85,31.78,31.79,166142.0,29.8723,29.9287,29.8629,29.8723,166142.0
2020-08-04 11:10:00,31.78,31.79,31.72,31.75,67390.0,29.8629,29.8723,29.8066,29.8348,67390.0
2020-08-04 11:15:00,31.74,31.76,31.69,31.72,50764.0,29.8254,29.8442,29.7784,29.8066,50764.0
2020-08-04 11:20:00,31.73,31.9,31.73,31.88,92429.0,29.816,29.9757,29.816,29.9569,92429.0
2020-08-04 11:25:00,31.89,31.92,31.8,31.82,79403.0,29.9663,29.9945,29.8817,29.9005,79403.0
2020-08-04 11:30:00,31.83,31.84,31.74,31.75,51866.0,29.9099,29.9193,29.8254,29.8348,51866.0
2020-08-04 11:35:00,31.75,31.83,31.74,31.79,58577.0,29.8348,29.9099,29.8254,29.8723,58577.0
2020-08-04 11:40:00,31.8,31.85,31.79,31.83,84382.0,29.8817,29.9287,29.8723,29.9099,84382.0
2020-08-04 11:45:00,31.83,31.88,31.82,31.82,79608.0,29.9099,29.9569,29.9005,29.9005,79608.0
2020-08-04 11:50:00,31.83,31.9,31.8,31.88,98402.0,29.9099,29.9757,29.8817,29.9569,98402.0
2020-08-04 11:55:00,31.88,31.88,31.8,31.8,76694.0,29.9569,29.9569,29.8817,29.8817,76694.0
2020-08-04 12:00:00,31.8,31.8,31.65,31.7,125618.0,29.8817,29.8817,29.7408,29.7878,125618.0
2020-08-04 12:05:00,31.7,31.76,31.69,31.73,89471.0,29.7878,29.8442,29.7784,29.816,89471.0
2020-08-04 12:10:00,31.73,31.73,31.66,31.69,87071.0,29.816,29.816,29.7502,29.7784,87071.0
2020-08-04 12:15:00,31.68,31.72,31.66,31.71,77965.0,29.769,29.8066,29.7502,29.7972,77965.0
2020-08-04 12:20:00,31.71,31.75,31.68,31.73,71104.0,29.7972,29.8348,29.769,29.816,71104.0
2020-08-04 12:25:00,31.72,31.76,31.71,31.73,46304.0,29.8066,29.8442,29.7972,29.816,46304.0
2020-08-04 12:30:00,31.73,31.79,31.72,31.78,73167.0,29.816,29.8723,29.8066,29.8629,73167.0
2020-08-04 12:35:00,31.77,31.78,31.72,31.76,46186.0,29.8536,29.8629,29.8066,29.8442,46186.0
2020-08-04 12:40:00,31.76,31.78,31.73,31.78,42731.0,29.8442,29.8629,29.816,29.8629,42731.0
2020-08-04 12:45:00,31.78,31.85,31.77,31.82,49826.0,29.8629,29.9287,29.8536,29.9005,49826.0
2020-08-04 12:50:00,31.82,31.89,31.81,31.86,100173.0,29.9005,29.9663,29.8911,29.9381,100173.0
2020-08-04 12:55:00,31.86,31.89,31.82,31.89,50614.0,29.9381,29.9663,29.9005,29.9663,50614.0
2020-08-04 13:00:00,31.89,31.89,31.83,31.85,46131.0,29.9663,29.9663,29.9099,29.9287,46131.0
2020-08-04 13:05:00,31.84,31.85,31.78,31.78,49524.0,29.9193,29.9287,29.8629,29.8629,49524.0
2020-08-04 13:10:00,31.78,31.86,31.77,31.84,58207.0,29.8629,29.9381,29.8536,29.9193,58207.0
2020-08-04 13:15:00,31.84,31.84,31.8,31.84,43470.0,29.9193,29.9193,29.8817,29.9193,43470.0
2020-08-04 13:20:00,31.84,31.86,31.71,31.71,65090.0,29.9193,29.9381,29.7972,29.7972,65090.0
2020-08-04 13:25:00,31.71,31.72,31.66,31.69,163193.0,29.7972,29.8066,29.7502,29.7784,163193.0
2020-08-04 13:30:00,31.69,31.69,31.58,31.63,181428.0,29.7784,29.7784,29.675,29.722,181428.0
2020-08-04 13:35:00,31.63,31.65,31.6,31.64,89139.0,29.722,29.7408,29.6938,29.7314,89139.0
2020-08-04 13:40:00,31.63,31.64,31.59,31.59,102948.0,29.722,29.7314,29.6844,29.6844,102948.0
2020-08-04 13:45:00,31.59,31.69,31.58,31.66,91264.0,29.6844,29.7784,29.675,29.7502,91264.0
2020-08-04 13:50:00,31.66,31.67,31.57,31.59,77059.0,29.7502,29.7596,29.6656,29.6844,77059.0
2020-08-04 13:55:00,31.59,31.62,31.55,31.56,123900.0,29.6844,29.7126,29.6468,29.6562,123900.0
2020-08-04 14:00:00,31.56,31.68,31.55,31.65,160694.0,29.6562,29.769,29.6468,29.7408,160694.0
2020-08-04 14:05:00,31.65,31.67,31.59,31.6,91738.0,29.7408,29.7596,29.6844,29.6938,91738.0
2020-08-04 14:10:00,31.59,31.61,31.55,31.55,106088.0,29.6844,29.7032,29.6468,29.6468,106088.0
2020-08-04 14:15:00,31.55,31.67,31.53,31.62,104420.0,29.6468,29.7596,29.628,29.7126,104420.0
2020-08-04 14:20:00,31.62,31.66,31.6,31.62,74508.0,29.7126,29.7502,29.6938,29.7126,74508.0
2020-08-04 14:25:00,31.61,31.64,31.59,31.63,57765.0,29.7032,29.7314,29.6844,29.722,57765.0
2020-08-04 14:30:00,31.63,31.63,31.56,31.57,65222.0,29.722,29.722,29.6562,29.6656,65222.0
2020-08-04 14:35:00,31.57,31.6,31.56,31.57,62838.0,29.6656,29.6938,29.6562,29.6656,62838.0
2020-08-04 14:40:00,31.57,31.62,31.57,31.59,56062.0,29.6656,29.7126,29.6656,29.6844,56062.0
2020-08-04 14:45:00,31.58,31.61,31.57,31.58,78775.0,29.675,29.7032,29.6656,29.675,78775.0
2020-08-04 14:50:00,31.59,31.67,31.58,31.64,135993.0,29.6844,29.7596,29.675,29.7314,135993.0
2020-08-04 14:55:00,31.63,31.63,31.6,31.63,86506.0,29.722,29.722,29.6938,29.722,86506.0
2020-08-04 15:00:00,31.63,31.65,31.55,31.56,100114.0,29.722,29.7408,29.6468,29.6562,100114.0
2020-08-04 15:05:00,31.56,31.59,31.55,31.56,56605.0,29.6562,29.6844,29.6468,29.6562,56605.0
2020-08-04 15:10:00,31.56,31.61,31.55,31.59,75329.0,29.6562,29.7032,29.6468,29.6844,75329.0
2020-08-04 15:15:00,31.59,31.63,31.55,31.59,131695.0,29.6844,29.722,29.6468,29.6844,131695.0
2020-08-04 15:20:00,31.6,31.63,31.57,31.6,80639.0,29.6938,29.722,29.6656,29.6938,80639.0
2020-08-04 15:25:00,31.6,31.61,31.57,31.6,59679.0,29.6938,29.7032,29.6656,29.6938,59679.0
2020-08-04 15:30:00,31.59,31.6,31.52,31.54,126624.0,29.6844,29.6938,29.6186,29.6374,126624.0
2020-08-04 15:35:00,31.54,31.54,31.44,31.47,168877.0,29.6374,29.6374,29.5435,29.5716,168877.0
2020-08-04 15:40:00,31.48,31.5,31.43,31.46,132789.0,29.581,29.5998,29.5341,29.5623,132789.0
2020-08-04 15:45:00,31.46,31.5,31.45,31.48,189656.0,29.5623,29.5998,29.5529,29.581,189656.0
2020-08-04 15:50:00,31.48,31.52,31.39,31.42,193927.0,29.581,29.6186,29.4965,29.5247,193927.0
2020-08-04 15:55:00,31.43,31.45,31.38,31.41,482207.0,29.5341,29.5529,29.4871,29.5153,482207.0
2020-08-05 09:30:00,31.88,32.16,31.81,31.91,580369.0,29.9569,30.22,29.8911,29.9851,580369.0
2020-08-05 09:35:00,31.92,32.04,31.8,31.99,307352.0,29.9945,30.1073,29.8817,30.0603,307352.0
2020-08-05 09:40:00,31.98,32.03,31.88,31.99,153438.0,30.0509,30.0979,29.9569,30.0603,153438.0
2020-08-05 09:45:00,32.0,32.05,31.79,31.84,158608.0,30.0697,30.1167,29.8723,29.9193,158608.0
2020-08-05 09:50:00,31.85,31.97,31.79,31.97,115653.0,29.9287,30.0415,29.8723,30.0415,115653.0
2020-08-05 09:55:00,31.97,32.03,31.96,31.97,127737.0,30.0415,30.0979,30.0321,30.0415,127737.0
2020-08-05 10:00:00,31.98,32.08,31.97,32.04,185350.0,30.0509,30.1449,30.0415,30.1073,185350.0
2020-08-05 10:05:00,32.04,32.21,32.01,32.17,356430.0,30.1073,30.267,30.0791,30.2294,356430.0
2020-08-05 10:10:00,32.17,32.2,31.97,32.02,160470.0,30.2294,30.2576,30.0415,30.0885,160470.0
2020-08-05 10:15:00,32.01,32.04,31.87,31.92,115724.0,30.0791,30.1073,29.9475,29.9945,115724.0
2020-08-05 10:20:00,31.92,31.97,31.89,31.91,222039.0,29.9945,30.0415,29.9663,29.9851,222039.0
2020-08-05 10:25:00,31.9,31.97,31.89,31.93,79396.0,29.9757,30.0415,29.9663,30.0039,79396.0
2020-08-05 10:30:00,31.93,32.08,31.92,32.02,120278.0,30.0039,30.1449,29.9945,30.0885,120278.0
2020-08-05 10:35:00,32.01,32.06,31.94,31.95,116408.0,30.0791,30.1261,30.0133,30.0227,116408.0
2020-08-05 10:40:00,31.95,32.06,31.94,32.04,128223.0,30.0227,30.1261,30.0133,30.1073,128223.0
2020-08-05 10:45:00,32.04,32.11,32.03,32.09,142004.0,30.1073,30.173,30.0979,30.1542,142004.0
2020-08-05 10:50:00,32.1,32.12,32.03,32.07,110429.0,30.1636,30.1824,30.0979,30.1355,110429.0
2020-08-05 10:55:00,32.06,32.06,31.95,32.01,108578.0,30.1261,30.1261,30.0227,30.0791,108578.0
2020-08-05 11:00:00,32.01,32.02,31.9,31.94,62225.0,30.0791,30.0885,29.9757,30.0133,62225.0
2020-08-05 11:05:00,31.95,31.96,31.91,31.93,63652.0,30.0227,30.0321,29.9851,30.0039,63652.0
2020-08-05 11:10:00,31.93,31.94,31.87,31.93,80185.0,30.0039,30.0133,29.9475,30.0039,80185.0
2020-08-05 11:15:00,31.93,31.97,31.91,31.97,35038.0,30.0039,30.0415,29.9851,30.0415,35038.0
2020-08-05 11:20:00,31.97,31.97,31.89,31.92,57074.0,30.0415,30.0415,29.9663,29.9945,57074.0
2020-08-05 11:25:00,31.92,32.06,31.92,32.05,152706.0,29.9945,30.1261,29.9945,30.1167,152706.0
2020-08-05 11:30:00,32.06,32.15,32.02,32.15,137170.0,30.1261,30.2106,30.0885,30.2106,137170.0
2020-08-05 11:35:00,32.14,32.14,32.09,32.14,152061.0,30.2012,30.2012,30.1542,30.2012,152061.0
2020-08-05 11:40:00,32.13,32.19,32.12,32.19,107180.0,30.1918,30.2482,30.1824,30.2482,107180.0
2020-08-05 11:45:00,32.18,32.25,32.15,32.24,124228.0,30.2388,30.3046,30.2106,30.2952,124228.0
2020-08-05 11:50:00,32.24,32.28,32.18,32.2,144915.0,30.2952,30.3328,30.2388,30.2576,144915.0
2020-08-05 11:55:00,32.2,32.23,32.18,32.2,98865.0,30.2576,30.2858,30.2388,30.2576,98865.0
2020-08-05 12:00:00,32.2,32.26,32.19,32.2,80782.0,30.2576,30.314,30.2482,30.2576,80782.0
2020-08-05 12:05:00,32.2,32.25,32.19,32.25,70136.0,30.2576,30.3046,30.2482,30.3046,70136.0
2020-08-05 12:10:00,32.24,32.27,32.2,32.22,61874.0,30.2952,30.3234,30.2576,30.2764,61874.0
2020-08-05 12:15:00,32.24,32.24,32.15,32.16,88191.0,30.2952,30.2952,30.2106,30.22,88191.0
2020-08-05 12:20:00,32.16,32.17,32.1,32.11,87852.0,30.22,30.2294,30.1636,30.173,87852.0
2020-08-05 12:25:00,32.12,32.14,32.06,32.07,74406.0,30.1824,30.2012,30.1261,30.1355,74406.0
2020-08-05 12:30:00,32.08,32.16,32.07,32.13,92394.0,30.1449,30.22,30.1355,30.1918,92394.0
2020-08-05 12:35:00,32.13,32.14,32.11,32.13,44027.0,30.1918,30.2012,30.173,30.1918,44027.0
2020-08-05 12:40:00,32.13,32.15,32.08,32.09,81565.0,30.1918,30.2106,30.1449,30.1542,81565.0
2020-08-05 12:45:00,32.1,32.2,32.1,32.19,79917.0,30.1636,30.2576,30.1636,30.2482,79917.0
2020-08-05 12:50:00,32.19,32.22,32.15,32.17,47661.0,30.2482,30.2764,30.2106,30.2294,47661.0
2020-08-05 12:55:00,32.18,32.18,32.12,32.12,56724.0,30.2388,30.2388,30.1824,30.1824,56724.0
2020-08-05 13:00:00,32.13,32.13,32.01,32.03,85852.0,30.1918,30.1918,30.0791,30.0979,85852.0
2020-08-05 13:05:00,32.03,32.04,31.99,32.02,36159.0,30.0979,30.1073,30.0603,30.0885,36159.0
2020-08-05 13:10:00,32.03,32.04,31.98,31.99,40317.0,30.0979,30.1073,30.0509,30.0603,40317.0
2020-08-05 13:15:00,31.98,32.06,31.98,32.05,61055.0,30.0509,30.1261,30.0509,30.1167,61055.0
2020-08-05 13:20:00,32.05,32.07,32.01,32.07,42816.0,30.1167,30.1355,30.0791,30.1355,42816.0
2020-08-05 13:25:00,32.07,32.12,32.07,32.09,49844.0,30.1355,30.1824,30.1355,30.1542,49844.0
2020-08-05 13:30:00,32.09,32.11,32.04,32.07,46532.0,30.1542,30.173,30.1073,30.1355,46532.0
2020-08-05 13:35:00,32.06,32.09,32.05,32.06,37964.0,30.1261,30.1542,30.1167,30.1261,37964.0
2020-08-05 13:40:00,32.06,32.15,32.06,32.11,45665.0,30.1261,30.2106,30.1261,30.173,45665.0
2020-08-05 13:45:00,32.12,32.21,32.11,32.21,110111.0,30.1824,30.267,30.173,30.267,110111.0
2020-08-05 13:50:00,32.21,32.23,32.17,32.19,106055.0,30.267,30.2858,30.2294,30.2482,106055.0
2020-08-05 13:55:00,32.19,32.2,32.11,32.13,97285.0,30.2482,30.2576,30.173,30.1918,97285.0
2020-08-05 14:00:00,32.13,32.18,32.12,32.15,44908.0,30.1918,30.2388,30.1824,30.2106,44908.0
2020-08-05 14:05:00,32.15,32.15,32.11,32.13,40611.0,30.2106,30.2106,30.173,30.1918,40611.0
2020-08-05 14:10:00,32.13,32.37,32.12,32.33,407764.0,30.1918,30.4174,30.1824,30.3798,407764.0
2020-08-05 14:15:00,32.32,32.36,32.21,32.21,132039.0,30.3704,30.408,30.267,30.267,132039.0
2020-08-05 14:20:00,32.21,32.24,32.13,32.19,102654.0,30.267,30.2952,30.1918,30.2482,102654.0
2020-08-05 14:25:00,32.2,32.44,32.19,32.44,265754.0,30.2576,30.4831,30.2482,30.4831,265754.0
2020-08-05 14:30:00,32.44,32.44,32.32,32.33,96063.0,30.4831,30.4831,30.3704,30.3798,96063.0
2020-08-05 14:35:00,32.33,32.48,32.32,32.45,157324.0,30.3798,30.5207,30.3704,30.4925,157324.0
2020-08-05 14:40:00,32.45,32.51,32.38,32.51,163296.0,30.4925,30.5489,30.4268,30.5489,163296.0
2020-08-05 14:45:00,32.51,32.6,32.48,32.58,205853.0,30.5489,30.6335,30.5207,30.6147,205853.0
2020-08-05 14:50:00,32.59,32.8,32.52,32.77,343260.0,30.6241,30.8214,30.5583,30.7932,343260.0
2020-08-05 14:55:00,32.77,32.9,32.76,32.8,317706.0,30.7932,30.9154,30.7838,30.8214,317706.0
2020-08-05 15:00:00,32.8,33.07,32.79,33.05,425832.0,30.8214,31.0751,30.812,31.0563,425832.0
2020-08-05 15:05:00,33.05,33.2,32.97,32.99,481335.0,31.0563,31.1973,30.9812,31.0,481335.0
2020-08-05 15:10:00,32.98,32.99,32.76,32.84,371965.0,30.9906,31.0,30.7838,30.859,371965.0
2020-08-05 15:15:00,32.84,32.95,32.77,32.91,244790.0,30.859,30.9624,30.7932,30.9248,244790.0
2020-08-05 15:20:00,32.92,32.93,32.77,32.8,202046.0,30.9342,30.9436,30.7932,30.8214,202046.0
2020-08-05 15:25:00,32.8,32.91,32.79,32.84,206756.0,30.8214,30.9248,30.812,30.859,206756.0
2020-08-05 15:30:00,32.84,32.89,32.72,32.8,279705.0,30.859,30.906,30.7462,30.8214,279705.0
2020-08-05 15:35:00,32.8,32.84,32.66,32.66,243610.0,30.8214,30.859,30.6899,30.6899,243610.0
2020-08-05 15:40:00,32.66,32.67,32.51,32.57,267165.0,30.6899,30.6993,30.5489,30.6053,267165.0
2020-08-05 15:45:00,32.57,32.65,32.51,32.52,282209.0,30.6053,30.6805,30.5489,30.5583,282209.0
2020-08-05 15:50:00,32.53,32.67,32.52,32.63,378956.0,30.5677,30.6993,30.5583,30.6617,378956.0
2020-08-05 15:55:00,32.63,32.71,32.61,32.71,542916.0,30.6617,30.7368,30.6429,30.7368,542916.0
2020-08-06 09:30:00,33.26,33.33,32.68,32.82,755171.0,31.2537,31.3194,30.7087,30.8402,755171.0
2020-08-06 09:35:00,32.83,32.83,32.48,32.52,368996.0,30.8496,30.8496,30.5207,30.5583,368996.0
2020-08-06 09:40:00,32.53,32.53,32.31,32.46,283565.0,30.5677,30.5677,30.361,30.5019,283565.0
2020-08-06 09:45:00,32.47,32.68,32.47,32.65,207376.0,30.5113,30.7087,30.5113,30.6805,207376.0
2020-08-06 09:50:00,32.65,32.66,32.5,32.53,162199.0,30.6805,30.6899,30.5395,30.5677,162199.0
2020-08-06 09:55:00,32.53,32.75,32.47,32.74,195348.0,30.5677,30.7744,30.5113,30.765,195348.0
2020-08-06 10:00:00,32.75,33.09,32.71,33.01,407160.0,30.7744,31.0939,30.7368,31.0188,407160.0
2020-08-06 10:05:00,33.01,33.08,32.93,33.08,256698.0,31.0188,31.0845,30.9436,31.0845,256698.0
2020-08-06 10:10:00,33.08,33.2,32.96,33.2,264838.0,31.0845,31.1973,30.9718,31.1973,264838.0
2020-08-06 10:15:00,33.2,33.2,32.96,32.98,197941.0,31.1973,31.1973,30.9718,30.9906,197941.0
2020-08-06 10:20:00,32.98,33.0,32.83,32.87,237362.0,30.9906,31.0094,30.8496,30.8872,237362.0
2020-08-06 10:25:00,32.87,33.0,32.81,32.95,122468.0,30.8872,31.0094,30.8308,30.9624,122468.0
2020-08-06 10:30:00,32.95,33.3,32.93,33.26,261252.0,30.9624,31.2913,30.9436,31.2537,261252.0
2020-08-06 10:35:00,33.26,33.35,33.09,33.11,338411.0,31.2537,31.3382,31.0939,31.1127,338411.0
2020-08-06 10:40:00,33.11,33.11,32.9,32.96,185806.0,31.1127,31.1127,30.9154,30.9718,185806.0
2020-08-06 10:45:00,32.96,33.13,32.96,33.05,140765.0,30.9718,31.1315,30.9718,31.0563,140765.0
2020-08-06 10:50:00,33.04,33.05,32.86,32.97,209193.0,31.0469,31.0563,30.8778,30.9812,209193.0
2020-08-06 10:55:00,32.96,33.0,32.86,32.87,146784.0,30.9718,31.0094,30.8778,30.8872,146784.0
2020-08-06 11:00:00,32.86,32.87,32.7,32.76,210082.0,30.8778,30.8872,30.7275,30.7838,210082.0
2020-08-06 11:05:00,32.76,32.86,32.73,32.86,136163.0,30.7838,30.8778,30.7556,30.8778,136163.0
2020-08-06 11:10:00,32.86,33.0,32.85,32.99,187355.0,30.8778,31.0094,30.8684,31.0,187355.0
2020-08-06 11:15:00,32.99,33.11,32.97,32.97,188553.0,31.0,31.1127,30.9812,30.9812,188553.0
2020-08-06 11:20:00,32.98,32.98,32.87,32.92,140741.0,30.9906,30.9906,30.8872,30.9342,140741.0
2020-08-06 11:25:00,32.92,32.92,32.73,32.81,207560.0,30.9342,30.9342,30.7556,30.8308,207560.0
2020-08-06 11:30:00,32.82,32.82,32.74,32.77,113754.0,30.8402,30.8402,30.765,30.7932,113754.0
2020-08-06 11:35:00,32.78,32.79,32.67,32.73,288598.0,30.8026,30.812,30.6993,30.7556,288598.0
2020-08-06 11:40:00,32.73,32.74,32.58,32.61,134887.0,30.7556,30.765,30.6147,30.6429,134887.0
2020-08-06 11:45:00,32.61,32.81,32.59,32.78,147647.0,30.6429,30.8308,30.6241,30.8026,147647.0
2020-08-06 11:50:00,32.78,32.8,32.72,32.8,148519.0,30.8026,30.8214,30.7462,30.8214,148519.0
2020-08-06 11:55:00,32.8,32.87,32.78,32.85,96543.0,30.8214,30.8872,30.8026,30.8684,96543.0
2020-08-06 12:00:00,32.86,32.88,32.76,32.79,74427.0,30.8778,30.8966,30.7838,30.812,74427.0
2020-08-06 12:05:00,32.78,32.8,32.72,32.74,45575.0,30.8026,30.8214,30.7462,30.765,45575.0
2020-08-06 12:10:00,32.75,32.87,32.74,32.85,57227.0,30.7744,30.8872,30.765,30.8684,57227.0
2020-08-06 12:15:00,32.85,32.91,32.81,32.82,77483.0,30.8684,30.9248,30.8308,30.8402,77483.0
2020-08-06 12:20:00,32.82,32.82,32.71,32.73,62367.0,30.8402,30.8402,30.7368,30.7556,62367.0
2020-08-06 12:25:00,32.74,32.82,32.73,32.78,47830.0,30.765,30.8402,30.7556,30.8026,47830.0
2020-08-06 12:30:00,32.78,32.81,32.77,32.78,61935.0,30.8026,30.8308,30.7932,30.8026,61935.0
2020-08-06 12:35:00,32.78,32.87,32.77,32.86,81584.0,30.8026,30.8872,30.7932,30.8778,81584.0
2020-08-06 12:40:00,32.86,32.9,32.8,32.86,63153.0,30.8778,30.9154,30.8214,30.8778,63153.0
2020-08-06 12:45:00,32.85,32.9,32.8,32.84,57714.0,30.8684,30.9154,30.8214,30.859,57714.0
2020-08-06 12:50:00,32.84,32.86,32.72,32.73,58498.0,30.859,30.8778,30.7462,30.7556,58498.0
2020-08-06 12:55:00,32.73,32.77,32.71,32.75,57396.0,30.7556,30.7932,30.7368,30.7744,57396.0
2020-08-06 13:00:00,32.74,32.82,32.73,32.77,70059.0,30.765,30.8402,30.7556,30.7932,70059.0
2020-08-06 13:05:00,32.77,32.83,32.75,32.8,82455.0,30.7932,30.8496,30.7744,30.8214,82455.0
2020-08-06 13:10:00,32.81,32.84,32.78,32.8,44707.0,30.8308,30.859,30.8026,30.8214,44707.0
2020-08-06 13:15:00,32.8,32.81,32.7,32.73,75339.0,30.8214,30.8308,30.7275,30.7556,75339.0
2020-08-06 13:20:00,32.73,32.76,32.68,32.71,83158.0,30.7556,30.7838,30.7087,30.7368,83158.0
2020-08-06 13:25:00,32.71,32.73,32.64,32.65,97743.0,30.7368,30.7556,30.6711,30.6805,97743.0
2020-08-06 13:30:00,32.64,32.67,32.6,32.64,62377.0,30.6711,30.6993,30.6335,30.6711,62377.0
2020-08-06 13:35:00,32.64,32.65,32.56,32.59,94694.0,30.6711,30.6805,30.5959,30.6241,94694.0
2020-08-06 13:40:00,32.59,32.71,32.59,32.71,114674.0,30.6241,30.7368,30.6241,30.7368,114674.0
2020-08-06 13:45:00,32.71,32.77,32.69,32.73,157704.0,30.7368,30.7932,30.7181,30.7556,157704.0
2020-08-06 13:50:00,32.72,32.76,32.68,32.76,91759.0,30.7462,30.7838,30.7087,30.7838,91759.0
2020-08-06 13:55:00,32.75,32.81,32.58,32.81,170255.0,30.7744,30.8308,30.6147,30.8308,170255.0
2020-08-06 14:00:00,32.8,33.31,32.79,33.25,883801.0,30.8214,31.3007,30.812,31.2443,883801.0
2020-08-06 14:05:00,33.25,33.26,32.95,33.06,368514.0,31.2443,31.2537,30.9624,31.0657,368514.0
2020-08-06 14:10:00,33.07,33.12,32.91,33.12,237613.0,31.0751,31.1221,30.9248,31.1221,237613.0
2020-08-06 14:15:00,33.12,33.15,33.07,33.11,179310.0,31.1221,31.1503,31.0751,31.1127,179310.0
2020-08-06 14:20:00,33.11,33.2,33.1,33.14,186477.0,31.1127,31.1973,31.1033,31.1409,186477.0
2020-08-06 14:25:00,33.14,33.17,33.08,33.1,198899.0,31.1409,31.1691,31.0845,31.1033,198899.0
2020-08-06 14:30:00,33.11,33.21,33.08,33.11,188866.0,31.1127,31.2067,31.0845,31.1127,188866.0
2020-08-06 14:35:00,33.11,33.16,33.08,33.16,88013.0,31.1127,31.1597,31.0845,31.1597,88013.0
2020-08-06 14:40:00,33.16,33.22,33.07,33.11,207683.0,31.1597,31.2161,31.0751,31.1127,207683.0
2020-08-06 14:45:00,33.1,33.1,33.0,33.03,103218.0,31.1033,31.1033,31.0094,31.0375,103218.0
2020-08-06 14:50:00,33.02,33.07,32.93,32.95,139837.0,31.0281,31.0751,30.9436,30.9624,139837.0
2020-08-06 14:55:00,32.95,32.99,32.91,32.95,95931.0,30.9624,31.0,30.9248,30.9624,95931.0
2020-08-06 15:00:00,32.95,33.07,32.95,33.07,89428.0,30.9624,31.0751,30.9624,31.0751,89428.0
2020-08-06 15:05:00,33.07,33.11,33.02,33.1,141597.0,31.0751,31.1127,31.0281,31.1033,141597.0
2020-08-06 15:10:00,33.1,33.14,33.09,33.1,128964.0,31.1033,31.1409,31.0939,31.1033,128964.0
2020-08-06 15:15:00,33.09,33.18,33.07,33.16,121358.0,31.0939,31.1785,31.0751,31.1597,121358.0
2020-08-06 15:20:00,33.16,33.16,33.07,33.08,110992.0,31.1597,31.1597,31.0751,31.0845,110992.0
2020-08-06 15:25:00,33.08,33.09,33.0,33.07,113200.0,31.0845,31.0939,31.0094,31.0751,113200.0
2020-08-06 15:30:00,33.07,33.08,33.0,33.01,135344.0,31.0751,31.0845,31.0094,31.0188,135344.0
2020-08-06 15:35:00,33.01,33.05,33.0,33.01,102076.0,31.0188,31.0563,31.0094,31.0188,102076.0
2020-08-06 15:40:00,33.02,33.03,32.97,33.02,112612.0,31.0281,31.0375,30.9812,31.0281,112612.0
2020-08-06 15:45:00,33.02,33.04,32.96,32.97,141853.0,31.0281,31.0469,30.9718,30.9812,141853.0
2020-08-06 15:50:00,32.97,33.0,32.94,32.97,277708.0,30.9812,31.0094,30.953,30.9812,277708.0
2020-08-06 15:55:00,32.98,33.05,32.96,33.01,298143.0,30.9906,31.0563,30.9718,31.0188,298143.0
2020-08-07 09:30:00,32.84,33.18,32.84,33.02,446240.0,30.859,31.1785,30.859,31.0281,446240.0
2020-08-07 09:35:00,33.04,33.09,32.8,32.81,263211.0,31.0469,31.0939,30.8214,30.8308,263211.0
2020-08-07 09:40:00,32.81,32.84,32.69,32.79,261200.0,30.8308,30.859,30.7181,30.812,261200.0
2020-08-07 09:45:00,32.79,32.91,32.78,32.9,156766.0,30.812,30.9248,30.8026,30.9154,156766.0
2020-08-07 09:50:00,32.9,32.92,32.78,32.83,91649.0,30.9154,30.9342,30.8026,30.8496,91649.0
2020-08-07 09:55:00,32.83,32.91,32.78,32.79,82045.0,30.8496,30.9248,30.8026,30.812,82045.0
2020-08-07 10:00:00,32.8,32.93,32.76,32.84,121552.0,30.8214,30.9436,30.7838,30.859,121552.0
2020-08-07 10:05:00,32.85,32.88,32.79,32.83,66568.0,30.8684,30.8966,30.812,30.8496,66568.0
2020-08-07 10:10:00,32.82,32.93,32.79,32.93,45339.0,30.8402,30.9436,30.812,30.9436,45339.0
2020-08-07 10:15:00,32.93,32.93,32.78,32.8,81655.0,30.9436,30.9436,30.8026,30.8214,81655.0
2020-08-07 10:20:00,32.8,32.81,32.73,32.73,251780.0,30.8214,30.8308,30.7556,30.7556,251780.0
2020-08-07 10:25:00,32.73,32.78,32.71,32.78,98140.0,30.7556,30.8026,30.7368,30.8026,98140.0
2020-08-07 10:30:00,32.78,32.83,32.77,32.78,86115.0,30.8026,30.8496,30.7932,30.8026,86115.0
2020-08-07 10:35:00,32.78,32.84,32.75,32.81,82964.0,30.8026,30.859,30.7744,30.8308,82964.0
2020-08-07 10:40:00,32.82,32.85,32.81,32.81,60372.0,30.8402,30.8684,30.8308,30.8308,60372.0
2020-08-07 10:45:00,32.82,32.83,32.76,32.79,53923.0,30.8402,30.8496,30.7838,30.812,53923.0
2020-08-07 10:50:00,32.79,32.97,32.78,32.91,118123.0,30.812,30.9812,30.8026,30.9248,118123.0
2020-08-07 10:55:00,32.91,32.95,32.84,32.95,80090.0,30.9248,30.9624,30.859,30.9624,80090.0
2020-08-07 11:00:00,32.95,33.0,32.93,32.97,105291.0,30.9624,31.0094,30.9436,30.9812,105291.0
2020-08-07 11:05:00,32.98,32.98,32.9,32.93,73087.0,30.9906,30.9906,30.9154,30.9436,73087.0
2020-08-07 11:10:00,32.93,33.0,32.91,32.95,70288.0,30.9436,31.0094,30.9248,30.9624,70288.0
2020-08-07 11:15:00,32.95,32.96,32.88,32.93,44763.0,30.9624,30.9718,30.8966,30.9436,44763.0
2020-08-07 11:20:00,32.93,32.97,32.9,32.93,32397.0,30.9436,30.9812,30.9154,30.9436,32397.0
2020-08-07 11:25:00,32.92,32.93,32.83,32.85,75101.0,30.9342,30.9436,30.8496,30.8684,75101.0
2020-08-07 11:30:00,32.84,32.87,32.77,32.8,84269.0,30.859,30.8872,30.7932,30.8214,84269.0
2020-08-07 11:35:00,32.8,32.8,32.76,32.79,47096.0,30.8214,30.8214,30.7838,30.812,47096.0
2020-08-07 11:40:00,32.8,32.85,32.76,32.81,61732.0,30.8214,30.8684,30.7838,30.8308,61732.0
2020-08-07 11:45:00,32.81,32.82,32.77,32.8,59127.0,30.8308,30.8402,30.7932,30.8214,59127.0
2020-08-07 11:50:00,32.79,32.81,32.76,32.76,59079.0,30.812,30.8308,30.7838,30.7838,59079.0
2020-08-07 11:55:00,32.76,32.78,32.71,32.73,95422.0,30.7838,30.8026,30.7368,30.7556,95422.0
2020-08-07 12:00:00,32.73,32.83,32.71,32.82,43869.0,30.7556,30.8496,30.7368,30.8402,43869.0
2020-08-07 12:05:00,32.82,32.84,32.76,32.8,64623.0,30.8402,30.859,30.7838,30.8214,64623.0
2020-08-07 12:10:00,32.8,32.81,32.79,32.8,37877.0,30.8214,30.8308,30.812,30.8214,37877.0
2020-08-07 12:15:00,32.79,32.83,32.77,32.79,48084.0,30.812,30.8496,30.7932,30.812,48084.0
2020-08-07 12:20:00,32.8,32.88,32.8,32.88,78080.0,30.8214,30.8966,30.8214,30.8966,78080.0
2020-08-07 12:25:00,32.88,32.92,32.87,32.92,64256.0,30.8966,30.9342,30.8872,30.9342,64256.0
2020-08-07 12:30:00,32.92,32.94,32.89,32.94,72571.0,30.9342,30.953,30.906,30.953,72571.0
2020-08-07 12:35:00,32.94,32.94,32.8,32.83,72617.0,30.953,30.953,30.8214,30.8496,72617.0
2020-08-07 12:40:00,32.83,32.83,32.79,32.82,56380.0,30.8496,30.8496,30.812,30.8402,56380.0
2020-08-07 12:45:00,32.82,32.89,32.79,32.87,63533.0,30.8402,30.906,30.812,30.8872,63533.0
2020-08-07 12:50:00,32.87,32.88,32.8,32.8,55314.0,30.8872,30.8966,30.8214,30.8214,55314.0
2020-08-07 12:55:00,32.8,32.84,32.76,32.82,95602.0,30.8214,30.859,30.7838,30.8402,95602.0
2020-08-07 13:00:00,32.82,32.89,32.79,32.85,153848.0,30.8402,30.906,30.812,30.8684,153848.0
2020-08-07 13:05:00,32.86,32.89,32.82,32.86,100562.0,30.8778,30.906,30.8402,30.8778,100562.0
2020-08-07 13:10:00,32.86,33.01,32.83,33.0,180663.0,30.8778,31.0188,30.8496,31.0094,180663.0
2020-08-07 13:15:00,33.0,33.0,32.93,32.95,67011.0,31.0094,31.0094,30.9436,30.9624,67011.0
2020-08-07 13:20:00,32.94,32.97,32.69,32.92,330556.0,30.953,30.9812,30.7181,30.9342,330556.0
2020-08-07 13:25:00,32.91,32.92,32.82,32.9,93113.0,30.9248,30.9342,30.8402,30.9154,93113.0
2020-08-07 13:30:00,32.9,32.94,32.83,32.86,116702.0,30.9154,30.953,30.8496,30.8778,116702.0
2020-08-07 13:35:00,32.86,32.96,32.85,32.94,67198.0,30.8778,30.9718,30.8684,30.953,67198.0
2020-08-07 13:40:00,32.94,32.95,32.9,32.94,42557.0,30.953,30.9624,30.9154,30.953,42557.0
2020-08-07 13:45:00,32.94,32.98,32.93,32.95,44470.0,30.953,30.9906,30.9436,30.9624,44470.0
2020-08-07 13:50:00,32.95,32.96,32.88,32.91,49962.0,30.9624,30.9718,30.8966,30.9248,49962.0
2020-08-07 13:55:00,32.91,32.94,32.89,32.9,40305.0,30.9248,30.953,30.906,30.9154,40305.0
2020-08-07 14:00:00,32.9,32.98,32.88,32.94,97131.0,30.9154,30.9906,30.8966,30.953,97131.0
2020-08-07 14:05:00,32.94,32.99,32.9,32.93,39319.0,30.953,31.0,30.9154,30.9436,39319.0
2020-08-07 14:10:00,32.93,32.99,32.9,32.98,38955.0,30.9436,31.0,30.9154,30.9906,38955.0
2020-08-07 14:15:00,32.97,33.03,32.96,32.98,74898.0,30.9812,31.0375,30.9718,30.9906,74898.0
2020-08-07 14:20:00,32.98,33.04,32.97,32.99,85131.0,30.9906,31.0469,30.9812,31.0,85131.0
2020-08-07 14:25:00,32.98,33.04,32.95,33.0,61987.0,30.9906,31.0469,30.9624,31.0094,61987.0
2020-08-07 14:30:00,33.0,33.0,32.9,32.99,71364.0,31.0094,31.0094,30.9154,31.0,71364.0
2020-08-07 14:35:00,32.99,33.0,32.9,32.93,102489.0,31.0,31.0094,30.9154,30.9436,102489.0
2020-08-07 14:40:00,32.94,32.99,32.91,32.95,49872.0,30.953,31.0,30.9248,30.9624,49872.0
2020-08-07 14:45:00,32.95,32.97,32.92,32.93,52817.0,30.9624,30.9812,30.9342,30.9436,52817.0
2020-08-07 14:50:00,32.93,32.95,32.91,32.93,50906.0,30.9436,30.9624,30.9248,30.9436,50906.0
2020-08-07 14:55:00,32.93,32.94,32.9,32.94,36876.0,30.9436,30.953,30.9154,30.953,36876.0
2020-08-07 15:00:00,32.93,32.96,32.9,32.96,65194.0,30.9436,30.9718,30.9154,30.9718,65194.0
2020-08-07 15:05:00,32.97,33.01,32.96,32.99,69550.0,30.9812,31.0188,30.9718,31.0,69550.0
2020-08-07 15:10:00,32.99,33.05,32.97,33.02,91587.0,31.0,31.0563,30.9812,31.0281,91587.0
2020-08-07 15:15:00,33.01,33.13,33.01,33.12,139214.0,31.0188,31.1315,31.0188,31.1221,139214.0
2020-08-07 15:20:00,33.12,33.18,33.12,33.16,165632.0,31.1221,31.1785,31.1221,31.1597,165632.0
2020-08-07 15:25:00,33.16,33.21,33.13,33.14,258109.0,31.1597,31.2067,31.1315,31.1409,258109.0
2020-08-07 15:30:00,33.14,33.24,33.12,33.2,227381.0,31.1409,31.2349,31.1221,31.1973,227381.0
2020-08-07 15:35:00,33.2,33.25,33.2,33.2,179927.0,31.1973,31.2443,31.1973,31.1973,179927.0
2020-08-07 15:40:00,33.2,33.25,33.2,33.25,121250.0,31.1973,31.2443,31.1973,31.2443,121250.0
2020-08-07 15:45:00,33.25,33.3,33.23,33.27,172973.0,31.2443,31.2913,31.2255,31.2631,172973.0
2020-08-07 15:50:00,33.28,33.3,33.21,33.26,275361.0,31.2725,31.2913,31.2067,31.2537,275361.0
2020-08-07 15:55:00,33.26,33.29,33.22,33.29,366859.0,31.2537,31.2819,31.2161,31.2819,366859.0
2020-08-10 09:30:00,33.65,34.07,33.65,34.07,686187.0,31.6201,32.0148,31.6201,32.0148,686187.0
2020-08-10 09:35:00,34.06,34.06,33.55,33.6,291484.0,32.0054,32.0054,31.5262,31.5732,291484.0
2020-08-10 09:40:00,33.61,33.9,33.56,33.87,205676.0,31.5826,31.8551,31.5356,31.8269,205676.0
2020-08-10 09:45:00,33.88,33.94,33.77,33.8,165489.0,31.8363,31.8927,31.7329,31.7611,165489.0
2020-08-10 09:50:00,33.82,33.99,33.76,33.88,219065.0,31.7799,31.9396,31.7235,31.8363,219065.0
2020-08-10 09:55:00,33.89,34.13,33.89,34.09,305235.0,31.8457,32.0712,31.8457,32.0336,305235.0
2020-08-10 10:00:00,34.09,34.12,33.96,34.06,263785.0,32.0336,32.0618,31.9114,32.0054,263785.0
2020-08-10 10:05:00,34.04,34.14,33.98,34.14,230168.0,31.9866,32.0806,31.9302,32.0806,230168.0
2020-08-10 10:10:00,34.13,34.42,34.12,34.35,311926.0,32.0712,32.3437,32.0618,32.2779,311926.0
2020-08-10 10:15:00,34.34,34.52,34.32,34.52,346948.0,32.2685,32.4377,32.2497,32.4377,346948.0
2020-08-10 10:20:00,34.52,34.53,34.35,34.39,249167.0,32.4377,32.4471,32.2779,32.3155,249167.0
2020-08-10 10:25:00,34.4,34.58,34.39,34.55,281728.0,32.3249,32.494,32.3155,32.4659,281728.0
2020-08-10 10:30:00,34.55,34.7,34.53,34.7,241925.0,32.4659,32.6068,32.4471,32.6068,241925.0
2020-08-10 10:35:00,34.7,34.92,34.69,34.88,342682.0,32.6068,32.8135,32.5974,32.7759,342682.0
2020-08-10 10:40:00,34.88,34.95,34.78,34.91,276870.0,32.7759,32.8417,32.682,32.8041,276870.0
2020-08-10 10:45:00,34.92,34.99,34.73,34.82,351851.0,32.8135,32.8793,32.635,32.7196,351851.0
2020-08-10 10:50:00,34.81,34.81,34.62,34.75,379368.0,32.7102,32.7102,32.5316,32.6538,379368.0
2020-08-10 10:55:00,34.75,34.78,34.35,34.4,440942.0,32.6538,32.682,32.2779,32.3249,440942.0
2020-08-10 11:00:00,34.39,34.64,34.32,34.62,256190.0,32.3155,32.5504,32.2497,32.5316,256190.0
2020-08-10 11:05:00,34.62,34.67,34.53,34.63,116905.0,32.5316,32.5786,32.4471,32.541,116905.0
2020-08-10 11:10:00,34.63,34.69,34.59,34.63,152844.0,32.541,32.5974,32.5034,32.541,152844.0
2020-08-10 11:15:00,34.64,34.77,34.57,34.74,153949.0,32.5504,32.6726,32.4846,32.6444,153949.0
2020-08-10 11:20:00,34.75,34.76,34.66,34.7,140282.0,32.6538,32.6632,32.5692,32.6068,140282.0
2020-08-10 11:25:00,34.71,34.75,34.63,34.74,137483.0,32.6162,32.6538,32.541,32.6444,137483.0
2020-08-10 11:30:00,34.74,34.94,34.72,34.9,232489.0,32.6444,32.8323,32.6256,32.7947,232489.0
2020-08-10 11:35:00,34.9,34.92,34.79,34.82,93113.0,32.7947,32.8135,32.6914,32.7196,93113.0
2020-08-10 11:40:00,34.82,35.01,34.82,34.88,420341.0,32.7196,32.8981,32.7196,32.7759,420341.0
2020-08-10 11:45:00,34.87,34.9,34.79,34.8,149075.0,32.7666,32.7947,32.6914,32.7008,149075.0
2020-08-10 11:50:00,34.8,34.81,34.67,34.73,190219.0,32.7008,32.7102,32.5786,32.635,190219.0
2020-08-10 11:55:00,34.73,34.82,34.7,34.77,114698.0,32.635,32.7196,32.6068,32.6726,114698.0
2020-08-10 12:00:00,34.77,34.78,34.61,34.64,112821.0,32.6726,32.682,32.5222,32.5504,112821.0
2020-08-10 12:05:00,34.65,34.7,34.63,34.65,86908.0,32.5598,32.6068,32.541,32.5598,86908.0
2020-08-10 12:10:00,34.65,34.74,34.62,34.72,104503.0,32.5598,32.6444,32.5316,32.6256,104503.0
2020-08-10 12:15:00,34.72,34.76,34.65,34.67,94262.0,32.6256,32.6632,32.5598,32.5786,94262.0
2020-08-10 12:20:00,34.68,34.72,34.65,34.67,49498.0,32.588,32.6256,32.5598,32.5786,49498.0
2020-08-10 12:25:00,34.66,34.67,34.57,34.65,101809.0,32.5692,32.5786,32.4846,32.5598,101809.0
2020-08-10 12:30:00,34.65,34.65,34.55,34.6,97230.0,32.5598,32.5598,32.4659,32.5128,97230.0
2020-08-10 12:35:00,34.59,34.66,34.58,34.64,84910.0,32.5034,32.5692,32.494,32.5504,84910.0
2020-08-10 12:40:00,34.64,34.72,34.62,34.64,69889.0,32.5504,32.6256,32.5316,32.5504,69889.0
2020-08-10 12:45:00,34.65,34.67,34.55,34.55,65098.0,32.5598,32.5786,32.4659,32.4659,65098.0
2020-08-10 12:50:00,34.55,34.6,34.53,34.58,69605.0,32.4659,32.5128,32.4471,32.494,69605.0
2020-08-10 12:55:00,34.58,34.64,34.56,34.61,104061.0,32.494,32.5504,32.4753,32.5222,104061.0
2020-08-10 13:00:00,34.61,34.67,34.57,34.67,72409.0,32.5222,32.5786,32.4846,32.5786,72409.0
2020-08-10 13:05:00,34.66,34.74,34.62,34.67,119522.0,32.5692,32.6444,32.5316,32.5786,119522.0
2020-08-10 13:10:00,34.67,34.72,34.57,34.58,65918.0,32.5786,32.6256,32.4846,32.494,65918.0
2020-08-10 13:15:00,34.58,34.63,34.56,34.57,61537.0,32.494,32.541,32.4753,32.4846,61537.0
2020-08-10 13:20:00,34.57,34.58,34.53,34.56,74319.0,32.4846,32.494,32.4471,32.4753,74319.0
2020-08-10 13:25:00,34.56,34.64,34.48,34.62,151919.0,32.4753,32.5504,32.4001,32.5316,151919.0
2020-08-10 13:30:00,34.61,34.66,34.55,34.59,112834.0,32.5222,32.5692,32.4659,32.5034,112834.0
2020-08-10 13:35:00,34.59,34.7,34.55,34.69,123565.0,32.5034,32.6068,32.4659,32.5974,123565.0
2020-08-10 13:40:00,34.69,34.7,34.64,34.66,94608.0,32.5974,32.6068,32.5504,32.5692,94608.0
2020-08-10 13:45:00,34.66,34.72,34.62,34.66,95545.0,32.5692,32.6256,32.5316,32.5692,95545.0
2020-08-10 13:50:00,34.66,34.72,34.64,34.66,71488.0,32.5692,32.6256,32.5504,32.5692,71488.0
2020-08-10 13:55:00,34.66,34.76,34.66,34.7,119406.0,32.5692,32.6632,32.5692,32.6068,119406.0
2020-08-10 14:00:00,34.69,34.72,34.64,34.66,121220.0,32.5974,32.6256,32.5504,32.5692,121220.0
2020-08-10 14:05:00,34.67,34.76,34.66,34.76,96550.0,32.5786,32.6632,32.5692,32.6632,96550.0
2020-08-10 14:10:00,34.76,34.82,34.73,34.75,106519.0,32.6632,32.7196,32.635,32.6538,106519.0
2020-08-10 14:15:00,34.76,34.77,34.73,34.75,59341.0,32.6632,32.6726,32.635,32.6538,59341.0
2020-08-10 14:20:00,34.75,34.78,34.71,34.72,84015.0,32.6538,32.682,32.6162,32.6256,84015.0
2020-08-10 14:25:00,34.71,34.77,34.7,34.76,45812.0,32.6162,32.6726,32.6068,32.6632,45812.0
2020-08-10 14:30:00,34.76,34.76,34.72,34.74,77869.0,32.6632,32.6632,32.6256,32.6444,77869.0
2020-08-10 14:35:00,34.74,34.78,34.7,34.73,77402.0,32.6444,32.682,32.6068,32.635,77402.0
2020-08-10 14:40:00,34.73,34.8,34.71,34.77,64041.0,32.635,32.7008,32.6162,32.6726,64041.0
2020-08-10 14:45:00,34.77,34.81,34.75,34.78,64888.0,32.6726,32.7102,32.6538,32.682,64888.0
2020-08-10 14:50:00,34.78,34.79,34.73,34.77,99662.0,32.682,32.6914,32.635,32.6726,99662.0
2020-08-10 14:55:00,34.77,34.85,34.75,34.8,105147.0,32.6726,32.7478,32.6538,32.7008,105147.0
2020-08-10 15:00:00,34.79,34.84,34.77,34.82,84520.0,32.6914,32.7384,32.6726,32.7196,84520.0
2020-08-10 15:05:00,34.82,34.93,34.82,34.93,140328.0,32.7196,32.8229,32.7196,32.8229,140328.0
2020-08-10 15:10:00,34.93,35.03,34.9,35.02,312055.0,32.8229,32.9169,32.7947,32.9075,312055.0
2020-08-10 15:15:00,35.02,35.03,34.96,34.99,259289.0,32.9075,32.9169,32.8511,32.8793,259289.0
2020-08-10 15:20:00,34.99,35.09,34.97,35.07,264620.0,32.8793,32.9733,32.8605,32.9545,264620.0
2020-08-10 15:25:00,35.08,35.15,35.06,35.13,240737.0,32.9639,33.0297,32.9451,33.0109,240737.0
2020-08-10 15:30:00,35.13,35.13,35.01,35.01,221149.0,33.0109,33.0109,32.8981,32.8981,221149.0
2020-08-10 15:35:00,35.02,35.02,34.88,34.96,353108.0,32.9075,32.9075,32.7759,32.8511,353108.0
2020-08-10 15:40:00,34.97,35.04,34.92,35.04,178882.0,32.8605,32.9263,32.8135,32.9263,178882.0
2020-08-10 15:45:00,35.04,35.05,35.0,35.01,168277.0,32.9263,32.9357,32.8887,32.8981,168277.0
2020-08-10 15:50:00,35.0,35.05,34.97,35.05,264897.0,32.8887,32.9357,32.8605,32.9357,264897.0
2020-08-10 15:55:00,35.04,35.05,34.98,34.99,328639.0,32.9263,32.9357,32.8699,32.8793,328639.0
2020-08-11 09:30:00,36.61,37.44,36.61,37.03,1910907.0,34.4016,35.1815,34.4016,34.7963,1910907.0
2020-08-11 09:35:00,37.05,37.14,36.36,36.36,748612.0,34.815,34.8996,34.1667,34.1667,748612.0
2020-08-11 09:40:00,36.37,36.68,36.21,36.47,602114.0,34.1761,34.4674,34.0257,34.27,602114.0
2020-08-11 09:45:00,36.47,36.67,36.43,36.51,455244.0,34.27,34.458,34.2324,34.3076,455244.0
2020-08-11 09:50:00,36.5,36.65,36.2,36.21,473349.0,34.2982,34.4392,34.0163,34.0257,473349.0
2020-08-11 09:55:00,36.21,36.4,36.21,36.31,304692.0,34.0257,34.2043,34.0257,34.1197,304692.0
2020-08-11 10:00:00,36.29,36.33,35.88,35.95,672010.0,34.1009,34.1385,33.7156,33.7814,672010.0
2020-08-11 10:05:00,35.94,36.0,35.77,35.8,352344.0,33.772,33.8284,33.6123,33.6405,352344.0
2020-08-11 10:10:00,35.8,35.98,35.76,35.96,318724.0,33.6405,33.8096,33.6029,33.7908,318724.0
2020-08-11 10:15:00,35.96,36.17,35.91,36.11,268622.0,33.7908,33.9881,33.7438,33.9318,268622.0
2020-08-11 10:20:00,36.09,36.1,35.87,36.02,200723.0,33.913,33.9224,33.7062,33.8472,200723.0
2020-08-11 10:25:00,36.01,36.13,35.99,36.13,184313.0,33.8378,33.9505,33.819,33.9505,184313.0
2020-08-11 10:30:00,36.12,36.4,36.12,36.38,224810.0,33.9411,34.2043,33.9411,34.1855,224810.0
2020-08-11 10:35:00,36.39,36.46,36.27,36.3,238540.0,34.1949,34.2606,34.0821,34.1103,238540.0
2020-08-11 10:40:00,36.29,36.5,36.27,36.34,220296.0,34.1009,34.2982,34.0821,34.1479,220296.0
2020-08-11 10:45:00,36.35,36.46,36.13,36.16,165857.0,34.1573,34.2606,33.9505,33.9787,165857.0
2020-08-11 10:50:00,36.15,36.25,36.1,36.15,165363.0,33.9693,34.0633,33.9224,33.9693,165363.0
2020-08-11 10:55:00,36.15,36.2,36.08,36.1,90991.0,33.9693,34.0163,33.9036,33.9224,90991.0
2020-08-11 11:00:00,36.11,36.17,35.98,35.99,143617.0,33.9318,33.9881,33.8096,33.819,143617.0
2020-08-11 11:05:00,35.98,36.05,35.94,36.0,193297.0,33.8096,33.8754,33.772,33.8284,193297.0
2020-08-11 11:10:00,36.0,36.04,35.82,35.84,173605.0,33.8284,33.866,33.6592,33.678,173605.0
2020-08-11 11:15:00,35.83,36.05,35.82,36.03,204088.0,33.6686,33.8754,33.6592,33.8566,204088.0
2020-08-11 11:20:00,36.03,36.07,35.94,35.95,95628.0,33.8566,33.8942,33.772,33.7814,95628.0
2020-08-11 11:25:00,35.96,35.98,35.88,35.92,106188.0,33.7908,33.8096,33.7156,33.7532,106188.0
2020-08-11 11:30:00,35.92,36.18,35.89,36.14,179528.0,33.7532,33.9975,33.725,33.9599,179528.0
2020-08-11 11:35:00,36.13,36.18,35.98,36.06,157060.0,33.9505,33.9975,33.8096,33.8848,157060.0
2020-08-11 11:40:00,36.07,36.12,36.01,36.03,84234.0,33.8942,33.9411,33.8378,33.8566,84234.0
2020-08-11 11:45:00,36.04,36.07,35.99,36.01,75180.0,33.866,33.8942,33.819,33.8378,75180.0
2020-08-11 11:50:00,36.01,36.04,35.97,36.04,136565.0,33.8378,33.866,33.8002,33.866,136565.0
2020-08-11 11:55:00,36.04,36.07,35.99,36.02,132011.0,33.866,33.8942,33.819,33.8472,132011.0
2020-08-11 12:00:00,36.02,36.03,35.94,35.95,103779.0,33.8472,33.8566,33.772,33.7814,103779.0
2020-08-11 12:05:00,35.96,36.12,35.96,36.09,117347.0,33.7908,33.9411,33.7908,33.913,117347.0
2020-08-11 12:10:00,36.09,36.11,35.93,35.93,122347.0,33.913,33.9318,33.7626,33.7626,122347.0
2020-08-11 12:15:00,35.93,35.97,35.92,35.95,97640.0,33.7626,33.8002,33.7532,33.7814,97640.0
2020-08-11 12:20:00,35.95,36.0,35.86,35.86,138494.0,33.7814,33.8284,33.6968,33.6968,138494.0
2020-08-11 12:25:00,35.86,35.89,35.78,35.89,151588.0,33.6968,33.725,33.6217,33.725,151588.0
2020-08-11 12:30:00,35.89,35.92,35.81,35.87,139508.0,33.725,33.7532,33.6498,33.7062,139508.0
2020-08-11 12:35:00,35.87,35.87,35.62,35.64,161243.0,33.7062,33.7062,33.4713,33.4901,161243.0
2020-08-11 12:40:00,35.64,35.69,35.58,35.68,190756.0,33.4901,33.5371,33.4337,33.5277,190756.0
2020-08-11 12:45:00,35.69,35.76,35.67,35.67,117958.0,33.5371,33.6029,33.5183,33.5183,117958.0
2020-08-11 12:50:00,35.68,35.73,35.63,35.63,86239.0,33.5277,33.5747,33.4807,33.4807,86239.0
2020-08-11 12:55:00,35.63,35.72,35.59,35.72,122512.0,33.4807,33.5653,33.4431,33.5653,122512.0
2020-08-11 13:00:00,35.72,35.79,35.67,35.76,81422.0,33.5653,33.6311,33.5183,33.6029,81422.0
2020-08-11 13:05:00,35.76,35.82,35.74,35.8,74249.0,33.6029,33.6592,33.5841,33.6405,74249.0
2020-08-11 13:10:00,35.8,35.82,35.76,35.77,71304.0,33.6405,33.6592,33.6029,33.6123,71304.0
2020-08-11 13:15:00,35.77,35.84,35.77,35.83,77562.0,33.6123,33.678,33.6123,33.6686,77562.0
2020-08-11 13:20:00,35.83,35.86,35.79,35.84,94350.0,33.6686,33.6968,33.6311,33.678,94350.0
2020-08-11 13:25:00,35.83,35.9,35.83,35.88,64598.0,33.6686,33.7344,33.6686,33.7156,64598.0
2020-08-11 13:30:00,35.87,35.98,35.83,35.96,455381.0,33.7062,33.8096,33.6686,33.7908,455381.0
2020-08-11 13:35:00,35.97,36.03,35.95,36.01,116908.0,33.8002,33.8566,33.7814,33.8378,116908.0
2020-08-11 13:40:00,36.01,36.07,36.0,36.07,129160.0,33.8378,33.8942,33.8284,33.8942,129160.0
2020-08-11 13:45:00,36.07,36.18,36.05,36.18,200098.0,33.8942,33.9975,33.8754,33.9975,200098.0
2020-08-11 13:50:00,36.18,36.25,36.16,36.24,230805.0,33.9975,34.0633,33.9787,34.0539,230805.0
2020-08-11 13:55:00,36.24,36.31,36.19,36.26,164481.0,34.0539,34.1197,34.0069,34.0727,164481.0
2020-08-11 14:00:00,36.26,36.31,36.17,36.27,478257.0,34.0727,34.1197,33.9881,34.0821,478257.0
2020-08-11 14:05:00,36.27,36.29,36.18,36.22,184813.0,34.0821,34.1009,33.9975,34.0351,184813.0
2020-08-11 14:10:00,36.22,36.3,36.21,36.25,128261.0,34.0351,34.1103,34.0257,34.0633,128261.0
2020-08-11 14:15:00,36.26,36.29,36.2,36.22,130380.0,34.0727,34.1009,34.0163,34.0351,130380.0
2020-08-11 14:20:00,36.21,36.28,36.2,36.23,203080.0,34.0257,34.0915,34.0163,34.0445,203080.0
2020-08-11 14:25:00,36.22,36.23,36.06,36.07,265054.0,34.0351,34.0445,33.8848,33.8942,265054.0
2020-08-11 14:30:00,36.08,36.17,36.02,36.15,168548.0,33.9036,33.9881,33.8472,33.9693,168548.0
2020-08-11 14:35:00,36.14,36.14,35.95,35.96,142696.0,33.9599,33.9599,33.7814,33.7908,142696.0
2020-08-11 14:40:00,35.97,36.04,35.95,36.01,183290.0,33.8002,33.866,33.7814,33.8378,183290.0
2020-08-11 14:45:00,36.01,36.07,35.95,36.01,430018.0,33.8378,33.8942,33.7814,33.8378,430018.0
2020-08-11 14:50:00,36.01,36.04,35.93,36.02,144459.0,33.8378,33.866,33.7626,33.8472,144459.0
2020-08-11 14:55:00,36.01,36.05,35.97,36.0,110192.0,33.8378,33.8754,33.8002,33.8284,110192.0
2020-08-11 15:00:00,36.0,36.01,35.93,35.98,166352.0,33.8284,33.8378,33.7626,33.8096,166352.0
2020-08-11 15:05:00,35.99,36.0,35.9,35.94,160619.0,33.819,33.8284,33.7344,33.772,160619.0
2020-08-11 15:10:00,35.93,35.97,35.8,35.81,191512.0,33.7626,33.8002,33.6405,33.6498,191512.0
2020-08-11 15:15:00,35.8,35.82,35.31,35.36,490890.0,33.6405,33.6592,33.18,33.227,490890.0
2020-08-11 15:20:00,35.38,35.49,35.31,35.38,279014.0,33.2458,33.3492,33.18,33.2458,279014.0
2020-08-11 15:25:00,35.38,35.58,35.36,35.57,220508.0,33.2458,33.4337,33.227,33.4243,220508.0
2020-08-11 15:30:00,35.57,35.57,35.3,35.31,250843.0,33.4243,33.4243,33.1706,33.18,250843.0
2020-08-11 15:35:00,35.31,35.4,35.2,35.28,213548.0,33.18,33.2646,33.0766,33.1518,213548.0
2020-08-11 15:40:00,35.29,35.32,35.14,35.19,335142.0,33.1612,33.1894,33.0203,33.0672,335142.0
2020-08-11 15:45:00,35.2,35.22,35.07,35.15,293469.0,33.0766,33.0954,32.9545,33.0297,293469.0
2020-08-11 15:50:00,35.16,35.25,35.08,35.2,472101.0,33.0391,33.1236,32.9639,33.0766,472101.0
2020-08-11 15:55:00,35.2,35.33,35.19,35.3,607147.0,33.0766,33.1988,33.0672,33.1706,607147.0
2020-08-12 09:30:00,35.83,36.08,35.62,35.81,583829.0,33.6686,33.9036,33.4713,33.6498,583829.0
2020-08-12 09:35:00,35.82,36.0,35.62,35.76,211567.0,33.6592,33.8284,33.4713,33.6029,211567.0
2020-08-12 09:40:00,35.73,35.95,35.65,35.95,156217.0,33.5747,33.7814,33.4995,33.7814,156217.0
2020-08-12 09:45:00,35.95,35.96,35.56,35.63,174597.0,33.7814,33.7908,33.4149,33.4807,174597.0
2020-08-12 09:50:00,35.63,35.65,35.26,35.36,199797.0,33.4807,33.4995,33.133,33.227,199797.0
2020-08-12 09:55:00,35.37,35.57,35.3,35.52,178583.0,33.2364,33.4243,33.1706,33.3773,178583.0
2020-08-12 10:00:00,35.52,35.53,35.26,35.46,168444.0,33.3773,33.3867,33.133,33.321,168444.0
2020-08-12 10:05:00,35.45,35.64,35.4,35.59,133938.0,33.3116,33.4901,33.2646,33.4431,133938.0
2020-08-12 10:10:00,35.59,35.63,35.52,35.55,101002.0,33.4431,33.4807,33.3773,33.4055,101002.0
2020-08-12 10:15:00,35.57,35.63,35.44,35.61,75879.0,33.4243,33.4807,33.3022,33.4619,75879.0
2020-08-12 10:20:00,35.61,35.77,35.59,35.69,114808.0,33.4619,33.6123,33.4431,33.5371,114808.0
2020-08-12 10:25:00,35.71,35.77,35.55,35.6,138379.0,33.5559,33.6123,33.4055,33.4525,138379.0
2020-08-12 10:30:00,35.6,35.73,35.48,35.56,145640.0,33.4525,33.5747,33.3398,33.4149,145640.0
2020-08-12 10:35:00,35.56,35.62,35.36,35.39,72213.0,33.4149,33.4713,33.227,33.2552,72213.0
2020-08-12 10:40:00,35.38,35.5,35.38,35.48,48194.0,33.2458,33.3585,33.2458,33.3398,48194.0
2020-08-12 10:45:00,35.5,35.55,35.41,35.42,77320.0,33.3585,33.4055,33.274,33.2834,77320.0
2020-08-12 10:50:00,35.43,35.51,35.3,35.32,123710.0,33.2928,33.3679,33.1706,33.1894,123710.0
2020-08-12 10:55:00,35.32,35.33,35.09,35.09,153950.0,33.1894,33.1988,32.9733,32.9733,153950.0
2020-08-12 11:00:00,35.09,35.23,35.04,35.16,208496.0,32.9733,33.1048,32.9263,33.0391,208496.0
2020-08-12 11:05:00,35.15,35.3,35.09,35.12,137437.0,33.0297,33.1706,32.9733,33.0015,137437.0
2020-08-12 11:10:00,35.13,35.15,34.77,34.8,272001.0,33.0109,33.0297,32.6726,32.7008,272001.0
2020-08-12 11:15:00,34.8,34.98,34.64,34.78,216352.0,32.7008,32.8699,32.5504,32.682,216352.0
2020-08-12 11:20:00,34.77,34.95,34.77,34.85,131253.0,32.6726,32.8417,32.6726,32.7478,131253.0
2020-08-12 11:25:00,34.83,35.01,34.81,35.01,130512.0,32.729,32.8981,32.7102,32.8981,130512.0
2020-08-12 11:30:00,35.01,35.15,34.99,35.08,195895.0,32.8981,33.0297,32.8793,32.9639,195895.0
2020-08-12 11:35:00,35.07,35.07,34.87,34.93,163728.0,32.9545,32.9545,32.7666,32.8229,163728.0
2020-08-12 11:40:00,34.92,34.97,34.83,34.84,108812.0,32.8135,32.8605,32.729,32.7384,108812.0
2020-08-12 11:45:00,34.84,34.96,34.71,34.73,113562.0,32.7384,32.8511,32.6162,32.635,113562.0
2020-08-12 11:50:00,34.75,34.79,34.67,34.73,108774.0,32.6538,32.6914,32.5786,32.635,108774.0
2020-08-12 11:55:00,34.74,34.85,34.71,34.84,121580.0,32.6444,32.7478,32.6162,32.7384,121580.0
2020-08-12 12:00:00,34.84,34.92,34.76,34.9,324081.0,32.7384,32.8135,32.6632,32.7947,324081.0
2020-08-12 12:05:00,34.89,34.89,34.84,34.85,73568.0,32.7853,32.7853,32.7384,32.7478,73568.0
2020-08-12 12:10:00,34.84,34.86,34.77,34.84,64728.0,32.7384,32.7572,32.6726,32.7384,64728.0
2020-08-12 12:15:00,34.85,34.91,34.83,34.9,108533.0,32.7478,32.8041,32.729,32.7947,108533.0
2020-08-12 12:20:00,34.91,34.97,34.79,34.91,223127.0,32.8041,32.8605,32.6914,32.8041,223127.0
2020-08-12 12:25:00,34.91,34.97,34.9,34.91,55527.0,32.8041,32.8605,32.7947,32.8041,55527.0
2020-08-12 12:30:00,34.91,35.02,34.9,35.01,56483.0,32.8041,32.9075,32.7947,32.8981,56483.0
2020-08-12 12:35:00,35.0,35.0,34.93,34.95,56866.0,32.8887,32.8887,32.8229,32.8417,56866.0
2020-08-12 12:40:00,34.95,34.97,34.76,34.79,90834.0,32.8417,32.8605,32.6632,32.6914,90834.0
2020-08-12 12:45:00,34.8,34.8,34.7,34.7,64976.0,32.7008,32.7008,32.6068,32.6068,64976.0
2020-08-12 12:50:00,34.7,34.76,34.67,34.73,142128.0,32.6068,32.6632,32.5786,32.635,142128.0
2020-08-12 12:55:00,34.73,34.77,34.66,34.7,75851.0,32.635,32.6726,32.5692,32.6068,75851.0
2020-08-12 13:00:00,34.7,34.72,34.65,34.7,87854.0,32.6068,32.6256,32.5598,32.6068,87854.0
2020-08-12 13:05:00,34.7,34.71,34.57,34.6,148348.0,32.6068,32.6162,32.4846,32.5128,148348.0
2020-08-12 13:10:00,34.6,34.64,34.55,34.59,100911.0,32.5128,32.5504,32.4659,32.5034,100911.0
2020-08-12 13:15:00,34.59,34.6,34.36,34.48,228237.0,32.5034,32.5128,32.2873,32.4001,228237.0
2020-08-12 13:20:00,34.48,34.57,34.47,34.55,78799.0,32.4001,32.4846,32.3907,32.4659,78799.0
2020-08-12 13:25:00,34.54,34.72,34.54,34.71,181551.0,32.4565,32.6256,32.4565,32.6162,181551.0
2020-08-12 13:30:00,34.71,34.83,34.71,34.75,187153.0,32.6162,32.729,32.6162,32.6538,187153.0
2020-08-12 13:35:00,34.76,34.9,34.76,34.87,115924.0,32.6632,32.7947,32.6632,32.7666,115924.0
2020-08-12 13:40:00,34.87,34.87,34.76,34.8,98134.0,32.7666,32.7666,32.6632,32.7008,98134.0
2020-08-12 13:45:00,34.8,34.82,34.68,34.77,94512.0,32.7008,32.7196,32.588,32.6726,94512.0
2020-08-12 13:50:00,34.77,34.84,34.74,34.8,64151.0,32.6726,32.7384,32.6444,32.7008,64151.0
2020-08-12 13:55:00,34.8,34.88,34.79,34.8,114218.0,32.7008,32.7759,32.6914,32.7008,114218.0
2020-08-12 14:00:00,34.8,34.86,34.78,34.8,71498.0,32.7008,32.7572,32.682,32.7008,71498.0
2020-08-12 14:05:00,34.8,34.87,34.77,34.84,95484.0,32.7008,32.7666,32.6726,32.7384,95484.0
2020-08-12 14:10:00,34.84,34.88,34.81,34.88,64876.0,32.7384,32.7759,32.7102,32.7759,64876.0
2020-08-12 14:15:00,34.89,34.94,34.83,34.91,100903.0,32.7853,32.8323,32.729,32.8041,100903.0
2020-08-12 14:20:00,34.91,34.94,34.85,34.93,55222.0,32.8041,32.8323,32.7478,32.8229,55222.0
2020-08-12 14:25:00,34.93,35.02,34.92,35.0,104866.0,32.8229,32.9075,32.8135,32.8887,104866.0
2020-08-12 14:30:00,35.01,35.04,34.95,35.01,91785.0,32.8981,32.9263,32.8417,32.8981,91785.0
2020-08-12 14:35:00,35.01,35.06,34.98,34.98,82000.0,32.8981,32.9451,32.8699,32.8699,82000.0
2020-08-12 14:40:00,34.98,35.06,34.98,35.05,79320.0,32.8699,32.9451,32.8699,32.9357,79320.0
2020-08-12 14:45:00,35.05,35.15,35.03,35.15,109766.0,32.9357,33.0297,32.9169,33.0297,109766.0
2020-08-12 14:50:00,35.14,35.24,35.14,35.22,166801.0,33.0203,33.1142,33.0203,33.0954,166801.0
2020-08-12 14:55:00,35.21,35.35,35.2,35.28,190248.0,33.086,33.2176,33.0766,33.1518,190248.0
2020-08-12 15:00:00,35.29,35.3,35.13,35.16,200122.0,33.1612,33.1706,33.0109,33.0391,200122.0
2020-08-12 15:05:00,35.16,35.29,35.16,35.27,154901.0,33.0391,33.1612,33.0391,33.1424,154901.0
2020-08-12 15:10:00,35.27,35.31,35.23,35.27,146819.0,33.1424,33.18,33.1048,33.1424,146819.0
2020-08-12 15:15:00,35.27,35.34,35.23,35.24,131744.0,33.1424,33.2082,33.1048,33.1142,131744.0
2020-08-12 15:20:00,35.25,35.29,35.2,35.2,112376.0,33.1236,33.1612,33.0766,33.0766,112376.0
2020-08-12 15:25:00,35.21,35.33,35.2,35.28,112664.0,33.086,33.1988,33.0766,33.1518,112664.0
2020-08-12 15:30:00,35.27,35.28,35.17,35.26,155520.0,33.1424,33.1518,33.0485,33.133,155520.0
2020-08-12 15:35:00,35.25,35.3,35.18,35.2,169646.0,33.1236,33.1706,33.0579,33.0766,169646.0
2020-08-12 15:40:00,35.2,35.25,35.13,35.24,182722.0,33.0766,33.1236,33.0109,33.1142,182722.0
2020-08-12 15:45:00,35.25,35.26,35.2,35.26,133730.0,33.1236,33.133,33.0766,33.133,133730.0
2020-08-12 15:50:00,35.25,35.29,35.24,35.26,185429.0,33.1236,33.1612,33.1142,33.133,185429.0
2020-08-12 15:55:00,35.25,35.29,35.22,35.25,357042.0,33.1236,33.1612,33.0954,33.1236,357042.0
2020-08-13 09:30:00,34.71,35.05,34.65,34.98,359720.0,32.6162,32.9357,32.5598,32.8699,359720.0
2020-08-13 09:35:00,35.01,35.06,34.75,34.76,124341.0,32.8981,32.9451,32.6538,32.6632,124341.0
2020-08-13 09:40:00,34.76,34.94,34.66,34.81,173280.0,32.6632,32.8323,32.5692,32.7102,173280.0
2020-08-13 09:45:00,34.81,34.94,34.75,34.94,124298.0,32.7102,32.8323,32.6538,32.8323,124298.0
2020-08-13 09:50:00,34.94,35.49,34.94,35.49,309083.0,32.8323,33.3492,32.8323,33.3492,309083.0
2020-08-13 09:55:00,35.49,35.56,35.35,35.47,284017.0,33.3492,33.4149,33.2176,33.3304,284017.0
2020-08-13 10:00:00,35.46,35.7,35.44,35.7,210656.0,33.321,33.5465,33.3022,33.5465,210656.0
2020-08-13 10:05:00,35.68,35.68,35.51,35.54,277611.0,33.5277,33.5277,33.3679,33.3961,277611.0
2020-08-13 10:10:00,35.54,35.59,35.31,35.4,225317.0,33.3961,33.4431,33.18,33.2646,225317.0
2020-08-13 10:15:00,35.4,35.5,35.36,35.44,105414.0,33.2646,33.3585,33.227,33.3022,105414.0
2020-08-13 10:20:00,35.43,35.44,35.3,35.41,129664.0,33.2928,33.3022,33.1706,33.274,129664.0
2020-08-13 10:25:00,35.41,35.46,35.3,35.3,101389.0,33.274,33.321,33.1706,33.1706,101389.0
2020-08-13 10:30:00,35.3,35.39,35.26,35.32,142053.0,33.1706,33.2552,33.133,33.1894,142053.0
2020-08-13 10:35:00,35.33,35.35,35.12,35.12,105868.0,33.1988,33.2176,33.0015,33.0015,105868.0
2020-08-13 10:40:00,35.12,35.21,35.1,35.21,73748.0,33.0015,33.086,32.9827,33.086,73748.0
2020-08-13 10:45:00,35.2,35.28,35.15,35.24,144603.0,33.0766,33.1518,33.0297,33.1142,144603.0
2020-08-13 10:50:00,35.24,35.37,35.23,35.37,67776.0,33.1142,33.2364,33.1048,33.2364,67776.0
2020-08-13 10:55:00,35.38,35.38,35.21,35.22,34678.0,33.2458,33.2458,33.086,33.0954,34678.0
2020-08-13 11:00:00,35.2,35.29,35.16,35.18,98913.0,33.0766,33.1612,33.0391,33.0579,98913.0
2020-08-13 11:05:00,35.18,35.21,35.03,35.08,136943.0,33.0579,33.086,32.9169,32.9639,136943.0
2020-08-13 11:10:00,35.08,35.17,35.08,35.13,63542.0,32.9639,33.0485,32.9639,33.0109,63542.0
2020-08-13 11:15:00,35.14,35.18,35.06,35.06,60013.0,33.0203,33.0579,32.9451,32.9451,60013.0
2020-08-13 11:20:00,35.07,35.1,34.97,34.97,86806.0,32.9545,32.9827,32.8605,32.8605,86806.0
2020-08-13 11:25:00,34.97,35.07,34.96,34.99,131082.0,32.8605,32.9545,32.8511,32.8793,131082.0
2020-08-13 11:30:00,35.0,35.08,34.96,34.97,58009.0,32.8887,32.9639,32.8511,32.8605,58009.0
2020-08-13 11:35:00,34.98,35.04,34.96,34.96,57564.0,32.8699,32.9263,32.8511,32.8511,57564.0
2020-08-13 11:40:00,34.97,35.09,34.96,35.06,36561.0,32.8605,32.9733,32.8511,32.9451,36561.0
2020-08-13 11:45:00,35.07,35.07,34.95,35.01,56612.0,32.9545,32.9545,32.8417,32.8981,56612.0
2020-08-13 11:50:00,35.01,35.11,35.0,35.11,44403.0,32.8981,32.9921,32.8887,32.9921,44403.0
2020-08-13 11:55:00,35.11,35.18,35.1,35.14,42031.0,32.9921,33.0579,32.9827,33.0203,42031.0
2020-08-13 12:00:00,35.15,35.17,34.98,35.02,52188.0,33.0297,33.0485,32.8699,32.9075,52188.0
2020-08-13 12:05:00,35.02,35.06,35.0,35.04,29270.0,32.9075,32.9451,32.8887,32.9263,29270.0
2020-08-13 12:10:00,35.03,35.07,35.02,35.05,30672.0,32.9169,32.9545,32.9075,32.9357,30672.0
2020-08-13 12:15:00,35.05,35.09,34.97,35.0,39976.0,32.9357,32.9733,32.8605,32.8887,39976.0
2020-08-13 12:20:00,35.0,35.02,34.95,35.02,48506.0,32.8887,32.9075,32.8417,32.9075,48506.0
2020-08-13 12:25:00,35.02,35.02,34.98,34.99,23285.0,32.9075,32.9075,32.8699,32.8793,23285.0
2020-08-13 12:30:00,35.0,35.06,34.92,34.92,70163.0,32.8887,32.9451,32.8135,32.8135,70163.0
2020-08-13 12:35:00,34.93,34.98,34.92,34.97,35265.0,32.8229,32.8699,32.8135,32.8605,35265.0
2020-08-13 12:40:00,34.97,34.97,34.9,34.93,31320.0,32.8605,32.8605,32.7947,32.8229,31320.0
2020-08-13 12:45:00,34.93,34.96,34.92,34.95,33804.0,32.8229,32.8511,32.8135,32.8417,33804.0
2020-08-13 12:50:00,34.95,34.99,34.92,34.93,25484.0,32.8417,32.8793,32.8135,32.8229,25484.0
2020-08-13 12:55:00,34.92,34.94,34.88,34.9,97202.0,32.8135,32.8323,32.7759,32.7947,97202.0
2020-08-13 13:00:00,34.91,34.97,34.91,34.95,26135.0,32.8041,32.8605,32.8041,32.8417,26135.0
2020-08-13 13:05:00,34.95,35.03,34.94,35.03,20383.0,32.8417,32.9169,32.8323,32.9169,20383.0
2020-08-13 13:10:00,35.02,35.06,34.98,35.03,43303.0,32.9075,32.9451,32.8699,32.9169,43303.0
2020-08-13 13:15:00,35.03,35.05,35.02,35.03,20192.0,32.9169,32.9357,32.9075,32.9169,20192.0
2020-08-13 13:20:00,35.03,35.05,34.98,35.0,58430.0,32.9169,32.9357,32.8699,32.8887,58430.0
2020-08-13 13:25:00,35.0,35.02,34.98,35.0,50544.0,32.8887,32.9075,32.8699,32.8887,50544.0
2020-08-13 13:30:00,34.99,35.0,34.85,34.87,87770.0,32.8793,32.8887,32.7478,32.7666,87770.0
2020-08-13 13:35:00,34.87,34.88,34.81,34.86,66641.0,32.7666,32.7759,32.7102,32.7572,66641.0
2020-08-13 13:40:00,34.86,34.86,34.74,34.8,193793.0,32.7572,32.7572,32.6444,32.7008,193793.0
2020-08-13 13:45:00,34.79,34.9,34.79,34.87,23520.0,32.6914,32.7947,32.6914,32.7666,23520.0
2020-08-13 13:50:00,34.86,34.89,34.84,34.86,31823.0,32.7572,32.7853,32.7384,32.7572,31823.0
2020-08-13 13:55:00,34.85,34.9,34.85,34.88,19464.0,32.7478,32.7947,32.7478,32.7759,19464.0
2020-08-13 14:00:00,34.88,34.98,34.87,34.97,67016.0,32.7759,32.8699,32.7666,32.8605,67016.0
2020-08-13 14:05:00,34.98,34.99,34.95,34.96,29643.0,32.8699,32.8793,32.8417,32.8511,29643.0
2020-08-13 14:10:00,34.96,34.99,34.88,34.89,72119.0,32.8511,32.8793,32.7759,32.7853,72119.0
2020-08-13 14:15:00,34.9,34.92,34.84,34.84,63355.0,32.7947,32.8135,32.7384,32.7384,63355.0
2020-08-13 14:20:00,34.84,34.85,34.8,34.82,56209.0,32.7384,32.7478,32.7008,32.7196,56209.0
2020-08-13 14:25:00,34.82,34.85,34.72,34.73,104015.0,32.7196,32.7478,32.6256,32.635,104015.0
2020-08-13 14:30:00,34.74,34.75,34.67,34.73,129329.0,32.6444,32.6538,32.5786,32.635,129329.0
2020-08-13 14:35:00,34.74,34.74,34.62,34.69,64685.0,32.6444,32.6444,32.5316,32.5974,64685.0
2020-08-13 14:40:00,34.69,34.79,34.69,34.72,65694.0,32.5974,32.6914,32.5974,32.6256,65694.0
2020-08-13 14:45:00,34.72,34.8,34.72,34.75,58837.0,32.6256,32.7008,32.6256,32.6538,58837.0
2020-08-13 14:50:00,34.75,34.77,34.64,34.76,77653.0,32.6538,32.6726,32.5504,32.6632,77653.0
2020-08-13 14:55:00,34.76,34.82,34.72,34.74,54904.0,32.6632,32.7196,32.6256,32.6444,54904.0
2020-08-13 15:00:00,34.75,34.81,34.74,34.78,54262.0,32.6538,32.7102,32.6444,32.682,54262.0
2020-08-13 15:05:00,34.77,34.83,34.75,34.8,46642.0,32.6726,32.729,32.6538,32.7008,46642.0
2020-08-13 15:10:00,34.8,34.8,34.71,34.75,65320.0,32.7008,32.7008,32.6162,32.6538,65320.0
2020-08-13 15:15:00,34.73,34.86,34.72,34.86,140477.0,32.635,32.7572,32.6256,32.7572,140477.0
2020-08-13 15:20:00,34.86,34.88,34.81,34.85,90067.0,32.7572,32.7759,32.7102,32.7478,90067.0
2020-08-13 15:25:00,34.85,34.86,34.78,34.82,72347.0,32.7478,32.7572,32.682,32.7196,72347.0
2020-08-13 15:30:00,34.82,34.83,34.78,34.82,56147.0,32.7196,32.729,32.682,32.7196,56147.0
2020-08-13 15:35:00,34.83,34.85,34.72,34.73,84570.0,32.729,32.7478,32.6256,32.635,84570.0
2020-08-13 15:40:00,34.73,34.77,34.7,34.74,69594.0,32.635,32.6726,32.6068,32.6444,69594.0
2020-08-13 15:45:00,34.75,34.75,34.69,34.73,100745.0,32.6538,32.6538,32.5974,32.635,100745.0
2020-08-13 15:50:00,34.73,34.78,34.7,34.72,176959.0,32.635,32.682,32.6068,32.6256,176959.0
2020-08-13 15:55:00,34.73,34.76,34.69,34.72,272003.0,32.635,32.6632,32.5974,32.6256,272003.0
2020-08-14 09:30:00,34.3,34.62,34.2,34.46,412636.0,32.2309,32.5316,32.137,32.3813,412636.0
2020-08-14 09:35:00,34.47,34.53,34.31,34.37,217539.0,32.3907,32.4471,32.2403,32.2967,217539.0
2020-08-14 09:40:00,34.37,34.48,34.35,34.44,99169.0,32.2967,32.4001,32.2779,32.3625,99169.0
2020-08-14 09:45:00,34.45,34.55,34.36,34.45,97346.0,32.3719,32.4659,32.2873,32.3719,97346.0
2020-08-14 09:50:00,34.45,34.54,34.37,34.53,102017.0,32.3719,32.4565,32.2967,32.4471,102017.0
2020-08-14 09:55:00,34.54,34.54,34.39,34.45,84046.0,32.4565,32.4565,32.3155,32.3719,84046.0
2020-08-14 10:00:00,34.45,34.56,34.45,34.49,138043.0,32.3719,32.4753,32.3719,32.4095,138043.0
2020-08-14 10:05:00,34.49,34.62,34.49,34.61,67007.0,32.4095,32.5316,32.4095,32.5222,67007.0
2020-08-14 10:10:00,34.62,34.68,34.56,34.63,100405.0,32.5316,32.588,32.4753,32.541,100405.0
2020-08-14 10:15:00,34.64,34.81,34.61,34.75,106998.0,32.5504,32.7102,32.5222,32.6538,106998.0
2020-08-14 10:20:00,34.76,34.96,34.73,34.95,147625.0,32.6632,32.8511,32.635,32.8417,147625.0
2020-08-14 10:25:00,34.95,35.04,34.82,35.04,280074.0,32.8417,32.9263,32.7196,32.9263,280074.0
2020-08-14 10:30:00,35.03,35.13,34.94,34.95,220854.0,32.9169,33.0109,32.8323,32.8417,220854.0
2020-08-14 10:35:00,34.95,34.97,34.79,34.83,95410.0,32.8417,32.8605,32.6914,32.729,95410.0
2020-08-14 10:40:00,34.83,34.85,34.75,34.75,139862.0,32.729,32.7478,32.6538,32.6538,139862.0
2020-08-14 10:45:00,34.76,34.87,34.74,34.82,94808.0,32.6632,32.7666,32.6444,32.7196,94808.0
2020-08-14 10:50:00,34.83,34.85,34.67,34.71,96552.0,32.729,32.7478,32.5786,32.6162,96552.0
2020-08-14 10:55:00,34.71,34.83,34.7,34.77,52847.0,32.6162,32.729,32.6068,32.6726,52847.0
2020-08-14 11:00:00,34.78,34.83,34.77,34.8,36680.0,32.682,32.729,32.6726,32.7008,36680.0
2020-08-14 11:05:00,34.8,34.83,34.76,34.76,43623.0,32.7008,32.729,32.6632,32.6632,43623.0
2020-08-14 11:10:00,34.76,34.77,34.71,34.74,82460.0,32.6632,32.6726,32.6162,32.6444,82460.0
2020-08-14 11:15:00,34.74,34.95,34.72,34.93,68459.0,32.6444,32.8417,32.6256,32.8229,68459.0
2020-08-14 11:20:00,34.92,34.92,34.84,34.86,46910.0,32.8135,32.8135,32.7384,32.7572,46910.0
2020-08-14 11:25:00,34.86,34.89,34.85,34.86,36069.0,32.7572,32.7853,32.7478,32.7572,36069.0
2020-08-14 11:30:00,34.87,34.89,34.82,34.85,37749.0,32.7666,32.7853,32.7196,32.7478,37749.0
2020-08-14 11:35:00,34.86,34.94,34.83,34.94,39262.0,32.7572,32.8323,32.729,32.8323,39262.0
2020-08-14 11:40:00,34.94,34.97,34.9,34.95,46369.0,32.8323,32.8605,32.7947,32.8417,46369.0
2020-08-14 11:45:00,34.94,34.95,34.84,34.89,32120.0,32.8323,32.8417,32.7384,32.7853,32120.0
2020-08-14 11:50:00,34.89,34.92,34.85,34.85,41404.0,32.7853,32.8135,32.7478,32.7478,41404.0
2020-08-14 11:55:00,34.85,34.92,34.82,34.91,75351.0,32.7478,32.8135,32.7196,32.8041,75351.0
2020-08-14 12:00:00,34.92,34.98,34.92,34.94,50696.0,32.8135,32.8699,32.8135,32.8323,50696.0
2020-08-14 12:05:00,34.95,34.95,34.84,34.86,54790.0,32.8417,32.8417,32.7384,32.7572,54790.0
2020-08-14 12:10:00,34.87,34.88,34.82,34.87,53087.0,32.7666,32.7759,32.7196,32.7666,53087.0
2020-08-14 12:15:00,34.87,34.93,34.86,34.9,35660.0,32.7666,32.8229,32.7572,32.7947,35660.0
2020-08-14 12:20:00,34.89,34.91,34.79,34.81,67666.0,32.7853,32.8041,32.6914,32.7102,67666.0
2020-08-14 12:25:00,34.8,34.83,34.78,34.8,38632.0,32.7008,32.729,32.682,32.7008,38632.0
2020-08-14 12:30:00,34.81,34.82,34.77,34.8,41700.0,32.7102,32.7196,32.6726,32.7008,41700.0
2020-08-14 12:35:00,34.81,34.83,34.78,34.79,38236.0,32.7102,32.729,32.682,32.6914,38236.0
2020-08-14 12:40:00,34.79,34.8,34.71,34.74,76424.0,32.6914,32.7008,32.6162,32.6444,76424.0
2020-08-14 12:45:00,34.74,34.75,34.7,34.73,21562.0,32.6444,32.6538,32.6068,32.635,21562.0
2020-08-14 12:50:00,34.73,34.73,34.68,34.69,47773.0,32.635,32.635,32.588,32.5974,47773.0
2020-08-14 12:55:00,34.69,34.7,34.63,34.66,59548.0,32.5974,32.6068,32.541,32.5692,59548.0
2020-08-14 13:00:00,34.66,34.78,34.64,34.77,47833.0,32.5692,32.682,32.5504,32.6726,47833.0
2020-08-14 13:05:00,34.76,34.79,34.75,34.79,31021.0,32.6632,32.6914,32.6538,32.6914,31021.0
2020-08-14 13:10:00,34.79,34.84,34.76,34.77,45740.0,32.6914,32.7384,32.6632,32.6726,45740.0
2020-08-14 13:15:00,34.77,34.78,34.7,34.71,36804.0,32.6726,32.682,32.6068,32.6162,36804.0
2020-08-14 13:20:00,34.7,34.75,34.66,34.75,38736.0,32.6068,32.6538,32.5692,32.6538,38736.0
2020-08-14 13:25:00,34.74,34.81,34.73,34.77,43957.0,32.6444,32.7102,32.635,32.6726,43957.0
2020-08-14 13:30:00,34.77,34.85,34.77,34.84,42231.0,32.6726,32.7478,32.6726,32.7384,42231.0
2020-08-14 13:35:00,34.86,34.9,34.83,34.87,49080.0,32.7572,32.7947,32.729,32.7666,49080.0
2020-08-14 13:40:00,34.87,34.95,34.87,34.94,77483.0,32.7666,32.8417,32.7666,32.8323,77483.0
2020-08-14 13:45:00,34.94,35.0,34.92,34.98,82679.0,32.8323,32.8887,32.8135,32.8699,82679.0
2020-08-14 13:50:00,34.98,35.08,34.98,35.05,95621.0,32.8699,32.9639,32.8699,32.9357,95621.0
2020-08-14 13:55:00,35.06,35.06,34.95,34.95,71518.0,32.9451,32.9451,32.8417,32.8417,71518.0
2020-08-14 14:00:00,34.95,34.95,34.9,34.92,89282.0,32.8417,32.8417,32.7947,32.8135,89282.0
2020-08-14 14:05:00,34.92,34.94,34.89,34.91,56083.0,32.8135,32.8323,32.7853,32.8041,56083.0
2020-08-14 14:10:00,34.91,34.91,34.86,34.87,46820.0,32.8041,32.8041,32.7572,32.7666,46820.0
2020-08-14 14:15:00,34.86,34.88,34.85,34.87,40899.0,32.7572,32.7759,32.7478,32.7666,40899.0
2020-08-14 14:20:00,34.87,34.87,34.83,34.83,38418.0,32.7666,32.7666,32.729,32.729,38418.0
2020-08-14 14:25:00,34.83,34.86,34.83,34.83,39786.0,32.729,32.7572,32.729,32.729,39786.0
2020-08-14 14:30:00,34.83,34.87,34.81,34.84,41772.0,32.729,32.7666,32.7102,32.7384,41772.0
2020-08-14 14:35:00,34.84,34.85,34.79,34.82,100578.0,32.7384,32.7478,32.6914,32.7196,100578.0
2020-08-14 14:40:00,34.82,34.86,34.77,34.78,67956.0,32.7196,32.7572,32.6726,32.682,67956.0
2020-08-14 14:45:00,34.79,34.81,34.77,34.8,79497.0,32.6914,32.7102,32.6726,32.7008,79497.0
2020-08-14 14:50:00,34.8,34.87,34.8,34.87,46288.0,32.7008,32.7666,32.7008,32.7666,46288.0
2020-08-14 14:55:00,34.87,34.87,34.84,34.87,41536.0,32.7666,32.7666,32.7384,32.7666,41536.0
2020-08-14 15:00:00,34.87,34.89,34.86,34.86,44882.0,32.7666,32.7853,32.7572,32.7572,44882.0
2020-08-14 15:05:00,34.88,34.88,34.84,34.86,40956.0,32.7759,32.7759,32.7384,32.7572,40956.0
2020-08-14 15:10:00,34.86,34.86,34.78,34.79,70417.0,32.7572,32.7572,32.682,32.6914,70417.0
2020-08-14 15:15:00,34.79,34.82,34.77,34.79,62955.0,32.6914,32.7196,32.6726,32.6914,62955.0
2020-08-14 15:20:00,34.79,34.82,34.77,34.79,39186.0,32.6914,32.7196,32.6726,32.6914,39186.0
2020-08-14 15:25:00,34.79,34.82,34.74,34.81,121755.0,32.6914,32.7196,32.6444,32.7102,121755.0
2020-08-14 15:30:00,34.81,34.85,34.8,34.81,67884.0,32.7102,32.7478,32.7008,32.7102,67884.0
2020-08-14 15:35:00,34.81,34.82,34.77,34.79,57508.0,32.7102,32.7196,32.6726,32.6914,57508.0
2020-08-14 15:40:00,34.79,34.88,34.77,34.86,122624.0,32.6914,32.7759,32.6726,32.7572,122624.0
2020-08-14 15:45:00,34.86,34.86,34.74,34.75,102133.0,32.7572,32.7572,32.6444,32.6538,102133.0
2020-08-14 15:50:00,34.74,34.83,34.72,34.82,141124.0,32.6444,32.729,32.6256,32.7196,141124.0
2020-08-14 15:55:00,34.82,34.91,34.81,34.9,318523.0,32.7196,32.8041,32.7102,32.7947,318523.0
2020-08-17 09:30:00,35.06,35.18,34.6,34.62,386702.0,32.9451,33.0579,32.5128,32.5316,386702.0
2020-08-17 09:35:00,34.63,34.79,34.63,34.78,125930.0,32.541,32.6914,32.541,32.682,125930.0
2020-08-17 09:40:00,34.77,34.78,34.41,34.41,237720.0,32.6726,32.682,32.3343,32.3343,237720.0
2020-08-17 09:45:00,34.4,34.52,34.37,34.44,89725.0,32.3249,32.4377,32.2967,32.3625,89725.0
2020-08-17 09:50:00,34.43,34.45,34.23,34.3,197095.0,32.3531,32.3719,32.1652,32.2309,197095.0
2020-08-17 09:55:00,34.29,34.29,34.03,34.12,220702.0,32.2215,32.2215,31.9772,32.0618,220702.0
2020-08-17 10:00:00,34.12,34.15,33.79,33.99,282134.0,32.0618,32.09,31.7517,31.9396,282134.0
2020-08-17 10:05:00,33.98,34.13,33.85,34.09,113210.0,31.9302,32.0712,31.8081,32.0336,113210.0
2020-08-17 10:10:00,34.09,34.23,34.08,34.17,138528.0,32.0336,32.1652,32.0242,32.1088,138528.0
2020-08-17 10:15:00,34.16,34.25,34.14,34.18,117255.0,32.0994,32.184,32.0806,32.1182,117255.0
2020-08-17 10:20:00,34.19,34.27,34.11,34.26,92808.0,32.1276,32.2027,32.0524,32.1933,92808.0
2020-08-17 10:25:00,34.26,34.3,34.15,34.16,76447.0,32.1933,32.2309,32.09,32.0994,76447.0
2020-08-17 10:30:00,34.16,34.2,34.13,34.16,66570.0,32.0994,32.137,32.0712,32.0994,66570.0
2020-08-17 10:35:00,34.16,34.18,34.08,34.09,42096.0,32.0994,32.1182,32.0242,32.0336,42096.0
2020-08-17 10:40:00,34.1,34.18,34.08,34.13,56952.0,32.043,32.1182,32.0242,32.0712,56952.0
2020-08-17 10:45:00,34.14,34.2,34.12,34.16,118616.0,32.0806,32.137,32.0618,32.0994,118616.0
2020-08-17 10:50:00,34.16,34.17,34.08,34.09,68724.0,32.0994,32.1088,32.0242,32.0336,68724.0
2020-08-17 10:55:00,34.1,34.19,34.09,34.13,118893.0,32.043,32.1276,32.0336,32.0712,118893.0
2020-08-17 11:00:00,34.14,34.16,34.08,34.09,55102.0,32.0806,32.0994,32.0242,32.0336,55102.0
2020-08-17 11:05:00,34.09,34.12,34.01,34.04,78877.0,32.0336,32.0618,31.9584,31.9866,78877.0
2020-08-17 11:10:00,34.03,34.15,34.02,34.15,72978.0,31.9772,32.09,31.9678,32.09,72978.0
2020-08-17 11:15:00,34.15,34.17,34.09,34.15,64962.0,32.09,32.1088,32.0336,32.09,64962.0
2020-08-17 11:20:00,34.16,34.22,34.12,34.13,56248.0,32.0994,32.1558,32.0618,32.0712,56248.0
2020-08-17 11:25:00,34.13,34.14,33.99,34.0,86383.0,32.0712,32.0806,31.9396,31.949,86383.0
2020-08-17 11:30:00,33.98,33.99,33.93,33.95,63830.0,31.9302,31.9396,31.8833,31.902,63830.0
2020-08-17 11:35:00,33.95,34.0,33.89,33.99,67778.0,31.902,31.949,31.8457,31.9396,67778.0
2020-08-17 11:40:00,33.98,34.03,33.97,33.99,47637.0,31.9302,31.9772,31.9208,31.9396,47637.0
2020-08-17 11:45:00,33.99,34.07,33.99,34.07,55207.0,31.9396,32.0148,31.9396,32.0148,55207.0
2020-08-17 11:50:00,34.07,34.12,34.05,34.08,55150.0,32.0148,32.0618,31.996,32.0242,55150.0
2020-08-17 11:55:00,34.08,34.1,34.02,34.05,62389.0,32.0242,32.043,31.9678,31.996,62389.0
2020-08-17 12:00:00,34.05,34.07,34.01,34.02,45444.0,31.996,32.0148,31.9584,31.9678,45444.0
2020-08-17 12:05:00,34.02,34.03,33.92,33.92,44171.0,31.9678,31.9772,31.8739,31.8739,44171.0
2020-08-17 12:10:00,33.93,33.93,33.85,33.88,63828.0,31.8833,31.8833,31.8081,31.8363,63828.0
2020-08-17 12:15:00,33.88,33.94,33.87,33.9,60425.0,31.8363,31.8927,31.8269,31.8551,60425.0
2020-08-17 12:20:00,33.89,33.95,33.88,33.91,48685.0,31.8457,31.902,31.8363,31.8645,48685.0
2020-08-17 12:25:00,33.91,33.97,33.91,33.95,31037.0,31.8645,31.9208,31.8645,31.902,31037.0
2020-08-17 12:30:00,33.95,33.99,33.94,33.97,28595.0,31.902,31.9396,31.8927,31.9208,28595.0
2020-08-17 12:35:00,33.97,33.99,33.95,33.97,22778.0,31.9208,31.9396,31.902,31.9208,22778.0
2020-08-17 12:40:00,33.97,33.97,33.91,33.92,23356.0,31.9208,31.9208,31.8645,31.8739,23356.0
2020-08-17 12:45:00,33.92,33.95,33.91,33.91,29342.0,31.8739,31.902,31.8645,31.8645,29342.0
2020-08-17 12:50:00,33.91,33.93,33.89,33.91,18712.0,31.8645,31.8833,31.8457,31.8645,18712.0
2020-08-17 12:55:00,33.92,34.25,33.91,34.18,590478.0,31.8739,32.184,31.8645,32.1182,590478.0
2020-08-17 13:00:00,34.17,34.22,34.02,34.05,150957.0,32.1088,32.1558,31.9678,31.996,150957.0
2020-08-17 13:05:00,34.06,34.08,34.01,34.07,70806.0,32.0054,32.0242,31.9584,32.0148,70806.0
2020-08-17 13:10:00,34.07,34.12,34.06,34.11,75466.0,32.0148,32.0618,32.0054,32.0524,75466.0
2020-08-17 13:15:00,34.11,34.15,34.08,34.09,61717.0,32.0524,32.09,32.0242,32.0336,61717.0
2020-08-17 13:20:00,34.09,34.09,34.05,34.07,36516.0,32.0336,32.0336,31.996,32.0148,36516.0
2020-08-17 13:25:00,34.07,34.08,33.98,33.98,96588.0,32.0148,32.0242,31.9302,31.9302,96588.0
2020-08-17 13:30:00,33.98,34.0,33.93,33.94,56051.0,31.9302,31.949,31.8833,31.8927,56051.0
2020-08-17 13:35:00,33.94,33.97,33.91,33.92,41401.0,31.8927,31.9208,31.8645,31.8739,41401.0
2020-08-17 13:40:00,33.91,33.93,33.86,33.89,60043.0,31.8645,31.8833,31.8175,31.8457,60043.0
2020-08-17 13:45:00,33.89,33.9,33.88,33.9,32846.0,31.8457,31.8551,31.8363,31.8551,32846.0
2020-08-17 13:50:00,33.9,34.04,33.9,34.04,65497.0,31.8551,31.9866,31.8551,31.9866,65497.0
2020-08-17 13:55:00,34.03,34.05,34.0,34.04,42101.0,31.9772,31.996,31.949,31.9866,42101.0
2020-08-17 14:00:00,34.03,34.07,34.02,34.03,35922.0,31.9772,32.0148,31.9678,31.9772,35922.0
2020-08-17 14:05:00,34.04,34.04,33.94,33.95,67261.0,31.9866,31.9866,31.8927,31.902,67261.0
2020-08-17 14:10:00,33.95,33.96,33.89,33.92,62793.0,31.902,31.9114,31.8457,31.8739,62793.0
2020-08-17 14:15:00,33.93,33.98,33.93,33.96,55080.0,31.8833,31.9302,31.8833,31.9114,55080.0
2020-08-17 14:20:00,33.97,34.03,33.96,34.0,74725.0,31.9208,31.9772,31.9114,31.949,74725.0
2020-08-17 14:25:00,34.0,34.04,33.98,33.98,50787.0,31.949,31.9866,31.9302,31.9302,50787.0
2020-08-17 14:30:00,33.99,34.0,33.91,33.92,58804.0,31.9396,31.949,31.8645,31.8739,58804.0
2020-08-17 14:35:00,33.91,33.94,33.9,33.93,48998.0,31.8645,31.8927,31.8551,31.8833,48998.0
2020-08-17 14:40:00,33.93,33.97,33.91,33.96,54949.0,31.8833,31.9208,31.8645,31.9114,54949.0
2020-08-17 14:45:00,33.95,33.96,33.91,33.95,37629.0,31.902,31.9114,31.8645,31.902,37629.0
2020-08-17 14:50:00,33.95,33.99,33.95,33.98,39499.0,31.902,31.9396,31.902,31.9302,39499.0
2020-08-17 14:55:00,33.98,34.0,33.92,33.94,46481.0,31.9302,31.949,31.8739,31.8927,46481.0
2020-08-17 15:00:00,33.93,33.94,33.85,33.87,57531.0,31.8833,31.8927,31.8081,31.8269,57531.0
2020-08-17 15:05:00,33.86,33.91,33.86,33.87,41243.0,31.8175,31.8645,31.8175,31.8269,41243.0
2020-08-17 15:10:00,33.87,33.92,33.87,33.91,49173.0,31.8269,31.8739,31.8269,31.8645,49173.0
2020-08-17 15:15:00,33.91,33.91,33.85,33.87,43013.0,31.8645,31.8645,31.8081,31.8269,43013.0
2020-08-17 15:20:00,33.88,33.88,33.84,33.84,96228.0,31.8363,31.8363,31.7987,31.7987,96228.0
2020-08-17 15:25:00,33.85,33.89,33.84,33.87,56589.0,31.8081,31.8457,31.7987,31.8269,56589.0
2020-08-17 15:30:00,33.87,33.89,33.82,33.86,64338.0,31.8269,31.8457,31.7799,31.8175,64338.0
2020-08-17 15:35:00,33.86,33.87,33.83,33.86,76605.0,31.8175,31.8269,31.7893,31.8175,76605.0
2020-08-17 15:40:00,33.86,33.89,33.85,33.86,89407.0,31.8175,31.8457,31.8081,31.8175,89407.0
2020-08-17 15:45:00,33.86,33.89,33.82,33.82,104814.0,31.8175,31.8457,31.7799,31.7799,104814.0
2020-08-17 15:50:00,33.83,33.89,33.82,33.88,200909.0,31.7893,31.8457,31.7799,31.8363,200909.0
2020-08-17 15:55:00,33.88,33.88,33.81,33.81,275278.0,31.8363,31.8363,31.7705,31.7705,275278.0
2020-08-18 09:30:00,33.82,33.98,33.67,33.8,367726.0,31.7799,31.9302,31.6389,31.7611,367726.0
2020-08-18 09:35:00,33.8,34.04,33.79,33.86,353847.0,31.7611,31.9866,31.7517,31.8175,353847.0
2020-08-18 09:40:00,33.85,34.25,33.84,34.25,291679.0,31.8081,32.184,31.7987,32.184,291679.0
2020-08-18 09:45:00,34.25,34.25,34.1,34.11,146560.0,32.184,32.184,32.043,32.0524,146560.0
2020-08-18 09:50:00,34.1,34.17,34.05,34.13,149234.0,32.043,32.1088,31.996,32.0712,149234.0
2020-08-18 09:55:00,34.12,34.14,34.03,34.1,120791.0,32.0618,32.0806,31.9772,32.043,120791.0
2020-08-18 10:00:00,34.1,34.19,34.01,34.13,136636.0,32.043,32.1276,31.9584,32.0712,136636.0
2020-08-18 10:05:00,34.15,34.15,33.88,33.93,161057.0,32.09,32.09,31.8363,31.8833,161057.0
2020-08-18 10:10:00,33.93,33.93,33.75,33.84,132405.0,31.8833,31.8833,31.7141,31.7987,132405.0
2020-08-18 10:15:00,33.84,33.89,33.73,33.86,117873.0,31.7987,31.8457,31.6953,31.8175,117873.0
2020-08-18 10:20:00,33.86,33.87,33.74,33.77,57017.0,31.8175,31.8269,31.7047,31.7329,57017.0
2020-08-18 10:25:00,33.78,33.87,33.74,33.78,91807.0,31.7423,31.8269,31.7047,31.7423,91807.0
2020-08-18 10:30:00,33.77,33.78,33.61,33.65,75017.0,31.7329,31.7423,31.5826,31.6201,75017.0
2020-08-18 10:35:00,33.65,33.66,33.54,33.65,122334.0,31.6201,31.6295,31.5168,31.6201,122334.0
2020-08-18 10:40:00,33.65,33.7,33.58,33.59,52271.0,31.6201,31.6671,31.5544,31.5638,52271.0
2020-08-18 10:45:00,33.59,33.7,33.58,33.67,63195.0,31.5638,31.6671,31.5544,31.6389,63195.0
2020-08-18 10:50:00,33.68,33.69,33.64,33.68,45257.0,31.6483,31.6577,31.6107,31.6483,45257.0
2020-08-18 10:55:00,33.69,33.8,33.65,33.78,54253.0,31.6577,31.7611,31.6201,31.7423,54253.0
2020-08-18 11:00:00,33.77,33.81,33.73,33.75,38882.0,31.7329,31.7705,31.6953,31.7141,38882.0
2020-08-18 11:05:00,33.75,33.79,33.71,33.76,42199.0,31.7141,31.7517,31.6765,31.7235,42199.0
2020-08-18 11:10:00,33.77,33.87,33.76,33.87,30259.0,31.7329,31.8269,31.7235,31.8269,30259.0
2020-08-18 11:15:00,33.87,33.88,33.82,33.84,44440.0,31.8269,31.8363,31.7799,31.7987,44440.0
2020-08-18 11:20:00,33.84,33.89,33.8,33.85,30860.0,31.7987,31.8457,31.7611,31.8081,30860.0
2020-08-18 11:25:00,33.85,33.91,33.84,33.9,66597.0,31.8081,31.8645,31.7987,31.8551,66597.0
2020-08-18 11:30:00,33.89,33.97,33.85,33.95,54726.0,31.8457,31.9208,31.8081,31.902,54726.0
2020-08-18 11:35:00,33.96,33.98,33.89,33.91,56927.0,31.9114,31.9302,31.8457,31.8645,56927.0
2020-08-18 11:40:00,33.91,33.98,33.89,33.93,31227.0,31.8645,31.9302,31.8457,31.8833,31227.0
2020-08-18 11:45:00,33.95,33.98,33.93,33.98,30638.0,31.902,31.9302,31.8833,31.9302,30638.0
2020-08-18 11:50:00,33.98,33.99,33.95,33.99,34735.0,31.9302,31.9396,31.902,31.9396,34735.0
2020-08-18 11:55:00,33.99,34.03,33.98,34.01,119190.0,31.9396,31.9772,31.9302,31.9584,119190.0
2020-08-18 12:00:00,34.01,34.02,33.98,34.01,21225.0,31.9584,31.9678,31.9302,31.9584,21225.0
2020-08-18 12:05:00,34.01,34.01,33.9,33.91,34034.0,31.9584,31.9584,31.8551,31.8645,34034.0
2020-08-18 12:10:00,33.91,33.91,33.75,33.76,69028.0,31.8645,31.8645,31.7141,31.7235,69028.0
2020-08-18 12:15:00,33.76,33.77,33.7,33.7,37697.0,31.7235,31.7329,31.6671,31.6671,37697.0
2020-08-18 12:20:00,33.71,33.71,33.65,33.69,55179.0,31.6765,31.6765,31.6201,31.6577,55179.0
2020-08-18 12:25:00,33.69,33.75,33.67,33.72,40307.0,31.6577,31.7141,31.6389,31.6859,40307.0
2020-08-18 12:30:00,33.72,33.75,33.67,33.69,44398.0,31.6859,31.7141,31.6389,31.6577,44398.0
2020-08-18 12:35:00,33.68,33.7,33.62,33.69,29177.0,31.6483,31.6671,31.592,31.6577,29177.0
2020-08-18 12:40:00,33.7,33.75,33.69,33.73,23953.0,31.6671,31.7141,31.6577,31.6953,23953.0
2020-08-18 12:45:00,33.73,33.76,33.69,33.74,32418.0,31.6953,31.7235,31.6577,31.7047,32418.0
2020-08-18 12:50:00,33.73,33.76,33.72,33.74,32021.0,31.6953,31.7235,31.6859,31.7047,32021.0
2020-08-18 12:55:00,33.74,33.76,33.71,33.73,28786.0,31.7047,31.7235,31.6765,31.6953,28786.0
2020-08-18 13:00:00,33.72,33.73,33.7,33.73,29698.0,31.6859,31.6953,31.6671,31.6953,29698.0
2020-08-18 13:05:00,33.72,33.79,33.71,33.79,24686.0,31.6859,31.7517,31.6765,31.7517,24686.0
2020-08-18 13:10:00,33.79,33.83,33.78,33.79,43383.0,31.7517,31.7893,31.7423,31.7517,43383.0
2020-08-18 13:15:00,33.78,33.79,33.73,33.76,23322.0,31.7423,31.7517,31.6953,31.7235,23322.0
2020-08-18 13:20:00,33.76,33.77,33.73,33.75,39877.0,31.7235,31.7329,31.6953,31.7141,39877.0
2020-08-18 13:25:00,33.76,33.77,33.75,33.76,10647.0,31.7235,31.7329,31.7141,31.7235,10647.0
2020-08-18 13:30:00,33.76,33.88,33.75,33.83,61659.0,31.7235,31.8363,31.7141,31.7893,61659.0
2020-08-18 13:35:00,33.83,33.9,33.82,33.9,43852.0,31.7893,31.8551,31.7799,31.8551,43852.0
2020-08-18 13:40:00,33.9,34.03,33.89,33.99,115428.0,31.8551,31.9772,31.8457,31.9396,115428.0
2020-08-18 13:45:00,33.99,34.03,33.94,34.03,95141.0,31.9396,31.9772,31.8927,31.9772,95141.0
2020-08-18 13:50:00,34.03,34.07,34.01,34.02,74279.0,31.9772,32.0148,31.9584,31.9678,74279.0
2020-08-18 13:55:00,34.02,34.05,34.0,34.04,32357.0,31.9678,31.996,31.949,31.9866,32357.0
2020-08-18 14:00:00,34.04,34.05,33.95,33.95,52871.0,31.9866,31.996,31.902,31.902,52871.0
2020-08-18 14:05:00,33.95,34.01,33.93,34.01,67191.0,31.902,31.9584,31.8833,31.9584,67191.0
2020-08-18 14:10:00,34.01,34.1,34.0,34.09,70869.0,31.9584,32.043,31.949,32.0336,70869.0
2020-08-18 14:15:00,34.08,34.09,34.03,34.03,52259.0,32.0242,32.0336,31.9772,31.9772,52259.0
2020-08-18 14:20:00,34.04,34.08,34.02,34.08,67373.0,31.9866,32.0242,31.9678,32.0242,67373.0
2020-08-18 14:25:00,34.08,34.08,34.01,34.02,43292.0,32.0242,32.0242,31.9584,31.9678,43292.0
2020-08-18 14:30:00,34.02,34.06,34.02,34.05,28999.0,31.9678,32.0054,31.9678,31.996,28999.0
2020-08-18 14:35:00,34.05,34.05,33.98,33.98,55756.0,31.996,31.996,31.9302,31.9302,55756.0
2020-08-18 14:40:00,33.99,34.05,33.99,34.05,44591.0,31.9396,31.996,31.9396,31.996,44591.0
2020-08-18 14:45:00,34.05,34.14,34.04,34.1,74591.0,31.996,32.0806,31.9866,32.043,74591.0
2020-08-18 14:50:00,34.09,34.11,34.07,34.08,41413.0,32.0336,32.0524,32.0148,32.0242,41413.0
2020-08-18 14:55:00,34.08,34.11,34.07,34.1,54884.0,32.0242,32.0524,32.0148,32.043,54884.0
2020-08-18 15:00:00,34.1,34.13,34.09,34.09,56050.0,32.043,32.0712,32.0336,32.0336,56050.0
2020-08-18 15:05:00,34.09,34.11,34.01,34.02,55394.0,32.0336,32.0524,31.9584,31.9678,55394.0
2020-08-18 15:10:00,34.01,34.05,33.99,34.04,78286.0,31.9584,31.996,31.9396,31.9866,78286.0
2020-08-18 15:15:00,34.04,34.04,33.94,34.0,70018.0,31.9866,31.9866,31.8927,31.949,70018.0
2020-08-18 15:20:00,34.0,34.03,33.97,34.01,57083.0,31.949,31.9772,31.9208,31.9584,57083.0
2020-08-18 15:25:00,34.01,34.04,33.99,34.04,32072.0,31.9584,31.9866,31.9396,31.9866,32072.0
2020-08-18 15:30:00,34.03,34.06,34.02,34.05,62752.0,31.9772,32.0054,31.9678,31.996,62752.0
2020-08-18 15:35:00,34.05,34.05,34.0,34.04,87911.0,31.996,31.996,31.949,31.9866,87911.0
2020-08-18 15:40:00,34.04,34.05,34.02,34.04,88637.0,31.9866,31.996,31.9678,31.9866,88637.0
2020-08-18 15:45:00,34.03,34.05,34.01,34.05,143538.0,31.9772,31.996,31.9584,31.996,143538.0
2020-08-18 15:50:00,34.04,34.18,34.02,34.15,298410.0,31.9866,32.1182,31.9678,32.09,298410.0
2020-08-18 15:55:00,34.16,34.2,34.12,34.16,397705.0,32.0994,32.137,32.0618,32.0994,397705.0
2020-08-19 09:30:00,34.91,35.03,34.47,34.9,883412.0,32.8041,32.9169,32.3907,32.7947,883412.0
2020-08-19 09:35:00,34.9,35.13,34.81,35.05,420764.0,32.7947,33.0109,32.7102,32.9357,420764.0
2020-08-19 09:40:00,35.05,35.37,35.05,35.25,630523.0,32.9357,33.2364,32.9357,33.1236,630523.0
2020-08-19 09:45:00,35.26,35.69,35.21,35.58,565732.0,33.133,33.5371,33.086,33.4337,565732.0
2020-08-19 09:50:00,35.59,35.78,35.52,35.58,780793.0,33.4431,33.6217,33.3773,33.4337,780793.0
2020-08-19 09:55:00,35.57,35.68,35.35,35.36,413450.0,33.4243,33.5277,33.2176,33.227,413450.0
2020-08-19 10:00:00,35.36,35.56,35.33,35.46,375862.0,33.227,33.4149,33.1988,33.321,375862.0
2020-08-19 10:05:00,35.47,35.53,35.06,35.09,303041.0,33.3304,33.3867,32.9451,32.9733,303041.0
2020-08-19 10:10:00,35.09,35.27,35.02,35.23,288336.0,32.9733,33.1424,32.9075,33.1048,288336.0
2020-08-19 10:15:00,35.23,35.24,34.87,34.92,474599.0,33.1048,33.1142,32.7666,32.8135,474599.0
2020-08-19 10:20:00,34.96,35.12,34.82,35.03,257723.0,32.8511,33.0015,32.7196,32.9169,257723.0
2020-08-19 10:25:00,35.03,35.09,34.91,34.91,171147.0,32.9169,32.9733,32.8041,32.8041,171147.0
2020-08-19 10:30:00,34.92,35.06,34.84,35.0,194032.0,32.8135,32.9451,32.7384,32.8887,194032.0
2020-08-19 10:35:00,35.0,35.07,34.87,34.88,133070.0,32.8887,32.9545,32.7666,32.7759,133070.0
2020-08-19 10:40:00,34.88,35.01,34.86,35.01,111247.0,32.7759,32.8981,32.7572,32.8981,111247.0
2020-08-19 10:45:00,35.01,35.16,35.0,35.07,352815.0,32.8981,33.0391,32.8887,32.9545,352815.0
2020-08-19 10:50:00,35.06,35.12,34.99,35.05,112625.0,32.9451,33.0015,32.8793,32.9357,112625.0
2020-08-19 10:55:00,35.05,35.08,34.95,34.95,75362.0,32.9357,32.9639,32.8417,32.8417,75362.0
2020-08-19 11:00:00,34.94,34.95,34.73,34.84,358988.0,32.8323,32.8417,32.635,32.7384,358988.0
2020-08-19 11:05:00,34.84,34.94,34.76,34.91,124165.0,32.7384,32.8323,32.6632,32.8041,124165.0
2020-08-19 11:10:00,34.9,34.96,34.82,34.91,99040.0,32.7947,32.8511,32.7196,32.8041,99040.0
2020-08-19 11:15:00,34.92,34.92,34.79,34.84,62684.0,32.8135,32.8135,32.6914,32.7384,62684.0
2020-08-19 11:20:00,34.83,34.95,34.82,34.91,85394.0,32.729,32.8417,32.7196,32.8041,85394.0
2020-08-19 11:25:00,34.91,34.92,34.86,34.91,59069.0,32.8041,32.8135,32.7572,32.8041,59069.0
2020-08-19 11:30:00,34.91,35.0,34.81,35.0,323068.0,32.8041,32.8887,32.7102,32.8887,323068.0
2020-08-19 11:35:00,35.0,35.03,34.89,34.95,104263.0,32.8887,32.9169,32.7853,32.8417,104263.0
2020-08-19 11:40:00,34.95,35.0,34.88,34.95,103661.0,32.8417,32.8887,32.7759,32.8417,103661.0
2020-08-19 11:45:00,34.95,35.0,34.89,34.96,113595.0,32.8417,32.8887,32.7853,32.8511,113595.0
2020-08-19 11:50:00,34.96,35.08,34.93,35.02,150431.0,32.8511,32.9639,32.8229,32.9075,150431.0
2020-08-19 11:55:00,35.02,35.04,34.87,34.89,111844.0,32.9075,32.9263,32.7666,32.7853,111844.0
2020-08-19 12:00:00,34.88,34.88,34.76,34.82,119012.0,32.7759,32.7759,32.6632,32.7196,119012.0
2020-08-19 12:05:00,34.82,34.86,34.81,34.85,49333.0,32.7196,32.7572,32.7102,32.7478,49333.0
2020-08-19 12:10:00,34.86,34.88,34.82,34.87,66710.0,32.7572,32.7759,32.7196,32.7666,66710.0
2020-08-19 12:15:00,34.87,34.95,34.85,34.94,125719.0,32.7666,32.8417,32.7478,32.8323,125719.0
2020-08-19 12:20:00,34.95,35.04,34.94,35.02,107799.0,32.8417,32.9263,32.8323,32.9075,107799.0
2020-08-19 12:25:00,35.02,35.03,34.91,34.94,100591.0,32.9075,32.9169,32.8041,32.8323,100591.0
2020-08-19 12:30:00,34.94,35.05,34.94,35.04,71689.0,32.8323,32.9357,32.8323,32.9263,71689.0
2020-08-19 12:35:00,35.04,35.06,34.96,35.0,79875.0,32.9263,32.9451,32.8511,32.8887,79875.0
2020-08-19 12:40:00,35.01,35.03,34.95,34.96,87937.0,32.8981,32.9169,32.8417,32.8511,87937.0
2020-08-19 12:45:00,34.97,35.0,34.91,34.95,47593.0,32.8605,32.8887,32.8041,32.8417,47593.0
2020-08-19 12:50:00,34.94,34.94,34.88,34.93,76552.0,32.8323,32.8323,32.7759,32.8229,76552.0
2020-08-19 12:55:00,34.93,34.94,34.85,34.89,40506.0,32.8229,32.8323,32.7478,32.7853,40506.0
2020-08-19 13:00:00,34.89,34.9,34.85,34.87,37325.0,32.7853,32.7947,32.7478,32.7666,37325.0
2020-08-19 13:05:00,34.87,34.98,34.87,34.97,43768.0,32.7666,32.8699,32.7666,32.8605,43768.0
2020-08-19 13:10:00,34.97,35.03,34.97,34.97,79110.0,32.8605,32.9169,32.8605,32.8605,79110.0
2020-08-19 13:15:00,34.96,34.99,34.93,34.96,50728.0,32.8511,32.8793,32.8229,32.8511,50728.0
2020-08-19 13:20:00,34.96,34.99,34.93,34.94,43673.0,32.8511,32.8793,32.8229,32.8323,43673.0
2020-08-19 13:25:00,34.94,34.94,34.9,34.92,47218.0,32.8323,32.8323,32.7947,32.8135,47218.0
2020-08-19 13:30:00,34.91,34.92,34.85,34.87,63826.0,32.8041,32.8135,32.7478,32.7666,63826.0
2020-08-19 13:35:00,34.87,34.87,34.74,34.74,107605.0,32.7666,32.7666,32.6444,32.6444,107605.0
2020-08-19 13:40:00,34.73,34.81,34.73,34.79,99994.0,32.635,32.7102,32.635,32.6914,99994.0
2020-08-19 13:45:00,34.79,34.79,34.76,34.77,63693.0,32.6914,32.6914,32.6632,32.6726,63693.0
2020-08-19 13:50:00,34.77,34.77,34.66,34.66,131761.0,32.6726,32.6726,32.5692,32.5692,131761.0
2020-08-19 13:55:00,34.67,34.72,34.64,34.72,90433.0,32.5786,32.6256,32.5504,32.6256,90433.0
2020-08-19 14:00:00,34.72,34.79,34.67,34.78,51577.0,32.6256,32.6914,32.5786,32.682,51577.0
2020-08-19 14:05:00,34.79,34.8,34.75,34.78,56500.0,32.6914,32.7008,32.6538,32.682,56500.0
2020-08-19 14:10:00,34.77,34.78,34.65,34.66,70597.0,32.6726,32.682,32.5598,32.5692,70597.0
2020-08-19 14:15:00,34.66,34.69,34.58,34.6,93957.0,32.5692,32.5974,32.494,32.5128,93957.0
2020-08-19 14:20:00,34.6,34.73,34.6,34.64,119456.0,32.5128,32.635,32.5128,32.5504,119456.0
2020-08-19 14:25:00,34.64,34.68,34.57,34.58,102473.0,32.5504,32.588,32.4846,32.494,102473.0
2020-08-19 14:30:00,34.57,34.59,34.44,34.46,210171.0,32.4846,32.5034,32.3625,32.3813,210171.0
2020-08-19 14:35:00,34.45,34.47,34.36,34.45,195528.0,32.3719,32.3907,32.2873,32.3719,195528.0
2020-08-19 14:40:00,34.46,34.46,34.38,34.41,79574.0,32.3813,32.3813,32.3061,32.3343,79574.0
2020-08-19 14:45:00,34.41,34.48,34.39,34.42,124505.0,32.3343,32.4001,32.3155,32.3437,124505.0
2020-08-19 14:50:00,34.41,34.46,34.33,34.36,122844.0,32.3343,32.3813,32.2591,32.2873,122844.0
2020-08-19 14:55:00,34.37,34.4,34.33,34.37,108261.0,32.2967,32.3249,32.2591,32.2967,108261.0
2020-08-19 15:00:00,34.36,34.44,34.36,34.42,53031.0,32.2873,32.3625,32.2873,32.3437,53031.0
2020-08-19 15:05:00,34.42,34.49,34.4,34.43,87116.0,32.3437,32.4095,32.3249,32.3531,87116.0
2020-08-19 15:10:00,34.45,34.47,34.39,34.39,96053.0,32.3719,32.3907,32.3155,32.3155,96053.0
2020-08-19 15:15:00,34.4,34.42,34.37,34.37,87430.0,32.3249,32.3437,32.2967,32.2967,87430.0
2020-08-19 15:20:00,34.38,34.4,34.34,34.35,72232.0,32.3061,32.3249,32.2685,32.2779,72232.0
2020-08-19 15:25:00,34.35,34.37,34.27,34.32,73029.0,32.2779,32.2967,32.2027,32.2497,73029.0
2020-08-19 15:30:00,34.32,34.33,34.25,34.25,98115.0,32.2497,32.2591,32.184,32.184,98115.0
2020-08-19 15:35:00,34.26,34.33,34.25,34.27,104153.0,32.1933,32.2591,32.184,32.2027,104153.0
2020-08-19 15:40:00,34.27,34.28,34.24,34.24,92516.0,32.2027,32.2121,32.1746,32.1746,92516.0
2020-08-19 15:45:00,34.24,34.25,34.17,34.2,173662.0,32.1746,32.184,32.1088,32.137,173662.0
2020-08-19 15:50:00,34.21,34.24,34.14,34.23,242467.0,32.1464,32.1746,32.0806,32.1652,242467.0
2020-08-19 15:55:00,34.23,34.28,34.2,34.27,275665.0,32.1652,32.2121,32.137,32.2027,275665.0
2020-08-20 09:30:00,33.65,34.1,33.56,33.64,461030.0,31.6201,32.043,31.5356,31.6107,461030.0
2020-08-20 09:35:00,33.65,33.75,33.52,33.64,241187.0,31.6201,31.7141,31.498,31.6107,241187.0
2020-08-20 09:40:00,33.67,33.7,33.48,33.53,200436.0,31.6389,31.6671,31.4604,31.5074,200436.0
2020-08-20 09:45:00,33.51,33.7,33.49,33.54,160323.0,31.4886,31.6671,31.4698,31.5168,160323.0
2020-08-20 09:50:00,33.53,33.69,33.52,33.67,85903.0,31.5074,31.6577,31.498,31.6389,85903.0
2020-08-20 09:55:00,33.67,33.73,33.58,33.59,97950.0,31.6389,31.6953,31.5544,31.5638,97950.0
2020-08-20 10:00:00,33.61,33.7,33.56,33.66,81474.0,31.5826,31.6671,31.5356,31.6295,81474.0
2020-08-20 10:05:00,33.66,33.72,33.59,33.72,138097.0,31.6295,31.6859,31.5638,31.6859,138097.0
2020-08-20 10:10:00,33.72,33.91,33.72,33.89,218190.0,31.6859,31.8645,31.6859,31.8457,218190.0
2020-08-20 10:15:00,33.89,34.06,33.89,34.04,141874.0,31.8457,32.0054,31.8457,31.9866,141874.0
2020-08-20 10:20:00,34.05,34.12,33.9,33.92,126704.0,31.996,32.0618,31.8551,31.8739,126704.0
2020-08-20 10:25:00,33.92,34.04,33.91,33.92,77626.0,31.8739,31.9866,31.8645,31.8739,77626.0
2020-08-20 10:30:00,33.92,34.01,33.91,33.97,82128.0,31.8739,31.9584,31.8645,31.9208,82128.0
2020-08-20 10:35:00,33.97,34.0,33.91,33.93,64151.0,31.9208,31.949,31.8645,31.8833,64151.0
2020-08-20 10:40:00,33.93,34.0,33.86,33.89,77245.0,31.8833,31.949,31.8175,31.8457,77245.0
2020-08-20 10:45:00,33.89,33.96,33.85,33.91,65563.0,31.8457,31.9114,31.8081,31.8645,65563.0
2020-08-20 10:50:00,33.91,34.0,33.89,33.99,80100.0,31.8645,31.949,31.8457,31.9396,80100.0
2020-08-20 10:55:00,33.99,34.0,33.82,33.87,80528.0,31.9396,31.949,31.7799,31.8269,80528.0
2020-08-20 11:00:00,33.87,33.97,33.87,33.91,71744.0,31.8269,31.9208,31.8269,31.8645,71744.0
2020-08-20 11:05:00,33.9,34.08,33.9,34.08,108313.0,31.8551,32.0242,31.8551,32.0242,108313.0
2020-08-20 11:10:00,34.08,34.11,34.05,34.09,140102.0,32.0242,32.0524,31.996,32.0336,140102.0
2020-08-20 11:15:00,34.09,34.2,34.08,34.14,97570.0,32.0336,32.137,32.0242,32.0806,97570.0
2020-08-20 11:20:00,34.14,34.16,34.08,34.15,71039.0,32.0806,32.0994,32.0242,32.09,71039.0
2020-08-20 11:25:00,34.14,34.19,34.08,34.18,53913.0,32.0806,32.1276,32.0242,32.1182,53913.0
2020-08-20 11:30:00,34.17,34.3,34.15,34.29,67931.0,32.1088,32.2309,32.09,32.2215,67931.0
2020-08-20 11:35:00,34.28,34.39,34.26,34.35,240661.0,32.2121,32.3155,32.1933,32.2779,240661.0
2020-08-20 11:40:00,34.36,34.44,34.33,34.34,102295.0,32.2873,32.3625,32.2591,32.2685,102295.0
2020-08-20 11:45:00,34.34,34.36,34.26,34.32,83439.0,32.2685,32.2873,32.1933,32.2497,83439.0
2020-08-20 11:50:00,34.32,34.39,34.32,34.37,70518.0,32.2497,32.3155,32.2497,32.2967,70518.0
2020-08-20 11:55:00,34.36,34.41,34.33,34.34,48767.0,32.2873,32.3343,32.2591,32.2685,48767.0
2020-08-20 12:00:00,34.34,34.34,34.26,34.27,58425.0,32.2685,32.2685,32.1933,32.2027,58425.0
2020-08-20 12:05:00,34.27,34.32,34.25,34.29,45124.0,32.2027,32.2497,32.184,32.2215,45124.0
2020-08-20 12:10:00,34.3,34.33,34.24,34.27,50156.0,32.2309,32.2591,32.1746,32.2027,50156.0
2020-08-20 12:15:00,34.27,34.27,34.17,34.17,48301.0,32.2027,32.2027,32.1088,32.1088,48301.0
2020-08-20 12:20:00,34.18,34.27,34.17,34.26,119717.0,32.1182,32.2027,32.1088,32.1933,119717.0
2020-08-20 12:25:00,34.26,34.32,34.26,34.32,101650.0,32.1933,32.2497,32.1933,32.2497,101650.0
2020-08-20 12:30:00,34.31,34.39,34.3,34.39,34041.0,32.2403,32.3155,32.2309,32.3155,34041.0
2020-08-20 12:35:00,34.39,34.39,34.33,34.38,48507.0,32.3155,32.3155,32.2591,32.3061,48507.0
2020-08-20 12:40:00,34.37,34.45,34.36,34.41,67679.0,32.2967,32.3719,32.2873,32.3343,67679.0
2020-08-20 12:45:00,34.41,34.44,34.37,34.41,80495.0,32.3343,32.3625,32.2967,32.3343,80495.0
2020-08-20 12:50:00,34.41,34.49,34.4,34.47,72932.0,32.3343,32.4095,32.3249,32.3907,72932.0
2020-08-20 12:55:00,34.46,34.5,34.43,34.45,80451.0,32.3813,32.4189,32.3531,32.3719,80451.0
2020-08-20 13:00:00,34.44,34.55,34.44,34.53,85123.0,32.3625,32.4659,32.3625,32.4471,85123.0
2020-08-20 13:05:00,34.54,34.58,34.48,34.5,178808.0,32.4565,32.494,32.4001,32.4189,178808.0
2020-08-20 13:10:00,34.5,34.52,34.46,34.48,58270.0,32.4189,32.4377,32.3813,32.4001,58270.0
2020-08-20 13:15:00,34.48,34.5,34.42,34.42,45370.0,32.4001,32.4189,32.3437,32.3437,45370.0
2020-08-20 13:20:00,34.42,34.44,34.36,34.36,81967.0,32.3437,32.3625,32.2873,32.2873,81967.0
2020-08-20 13:25:00,34.37,34.42,34.36,34.41,52546.0,32.2967,32.3437,32.2873,32.3343,52546.0
2020-08-20 13:30:00,34.41,34.47,34.38,34.47,24977.0,32.3343,32.3907,32.3061,32.3907,24977.0
2020-08-20 13:35:00,34.47,34.51,34.46,34.48,55145.0,32.3907,32.4283,32.3813,32.4001,55145.0
2020-08-20 13:40:00,34.48,34.49,34.38,34.41,39293.0,32.4001,32.4095,32.3061,32.3343,39293.0
2020-08-20 13:45:00,34.4,34.41,34.35,34.4,36679.0,32.3249,32.3343,32.2779,32.3249,36679.0
2020-08-20 13:50:00,34.39,34.43,34.32,34.33,45298.0,32.3155,32.3531,32.2497,32.2591,45298.0
2020-08-20 13:55:00,34.33,34.34,34.13,34.27,228409.0,32.2591,32.2685,32.0712,32.2027,228409.0
2020-08-20 14:00:00,34.28,34.36,34.24,34.32,70026.0,32.2121,32.2873,32.1746,32.2497,70026.0
2020-08-20 14:05:00,34.33,34.38,34.28,34.37,54785.0,32.2591,32.3061,32.2121,32.2967,54785.0
2020-08-20 14:10:00,34.37,34.41,34.33,34.41,43364.0,32.2967,32.3343,32.2591,32.3343,43364.0
2020-08-20 14:15:00,34.41,34.45,34.36,34.38,54957.0,32.3343,32.3719,32.2873,32.3061,54957.0
2020-08-20 14:20:00,34.38,34.39,34.29,34.3,44134.0,32.3061,32.3155,32.2215,32.2309,44134.0
2020-08-20 14:25:00,34.29,34.35,34.28,34.34,24637.0,32.2215,32.2779,32.2121,32.2685,24637.0
2020-08-20 14:30:00,34.34,34.4,34.33,34.36,34517.0,32.2685,32.3249,32.2591,32.2873,34517.0
2020-08-20 14:35:00,34.36,34.4,34.35,34.38,24001.0,32.2873,32.3249,32.2779,32.3061,24001.0
2020-08-20 14:40:00,34.39,34.42,34.38,34.38,29123.0,32.3155,32.3437,32.3061,32.3061,29123.0
2020-08-20 14:45:00,34.39,34.39,34.32,34.33,45484.0,32.3155,32.3155,32.2497,32.2591,45484.0
2020-08-20 14:50:00,34.34,34.38,34.32,34.38,26610.0,32.2685,32.3061,32.2497,32.3061,26610.0
2020-08-20 14:55:00,34.37,34.38,34.31,34.34,28379.0,32.2967,32.3061,32.2403,32.2685,28379.0
2020-08-20 15:00:00,34.35,34.42,34.35,34.4,42481.0,32.2779,32.3437,32.2779,32.3249,42481.0
2020-08-20 15:05:00,34.41,34.42,34.32,34.33,107810.0,32.3343,32.3437,32.2497,32.2591,107810.0
2020-08-20 15:10:00,34.33,34.33,34.26,34.28,53372.0,32.2591,32.2591,32.1933,32.2121,53372.0
2020-08-20 15:15:00,34.29,34.33,34.25,34.29,96457.0,32.2215,32.2591,32.184,32.2215,96457.0
2020-08-20 15:20:00,34.28,34.34,34.27,34.3,71243.0,32.2121,32.2685,32.2027,32.2309,71243.0
2020-08-20 15:25:00,34.3,34.4,34.28,34.36,252443.0,32.2309,32.3249,32.2121,32.2873,252443.0
2020-08-20 15:30:00,34.35,34.5,34.33,34.5,248075.0,32.2779,32.4189,32.2591,32.4189,248075.0
2020-08-20 15:35:00,34.5,34.54,34.49,34.51,357657.0,32.4189,32.4565,32.4095,32.4283,357657.0
2020-08-20 15:40:00,34.52,34.53,34.48,34.51,89367.0,32.4377,32.4471,32.4001,32.4283,89367.0
2020-08-20 15:45:00,34.51,34.51,34.47,34.5,184837.0,32.4283,32.4283,32.3907,32.4189,184837.0
2020-08-20 15:50:00,34.49,34.5,34.41,34.45,232676.0,32.4095,32.4189,32.3343,32.3719,232676.0
2020-08-20 15:55:00,34.45,34.54,34.45,34.46,302626.0,32.3719,32.4565,32.3719,32.3813,302626.0
2020-08-21 09:30:00,34.3,34.75,34.28,34.6,340891.0,32.2309,32.6538,32.2121,32.5128,340891.0
2020-08-21 09:35:00,34.61,34.67,34.37,34.56,182762.0,32.5222,32.5786,32.2967,32.4753,182762.0
2020-08-21 09:40:00,34.56,34.56,34.38,34.46,105494.0,32.4753,32.4753,32.3061,32.3813,105494.0
2020-08-21 09:45:00,34.47,34.7,34.47,34.69,85610.0,32.3907,32.6068,32.3907,32.5974,85610.0
2020-08-21 09:50:00,34.69,34.78,34.61,34.7,107970.0,32.5974,32.682,32.5222,32.6068,107970.0
2020-08-21 09:55:00,34.7,34.83,34.66,34.7,159677.0,32.6068,32.729,32.5692,32.6068,159677.0
2020-08-21 10:00:00,34.72,34.72,34.59,34.61,118815.0,32.6256,32.6256,32.5034,32.5222,118815.0
2020-08-21 10:05:00,34.6,34.65,34.5,34.58,119713.0,32.5128,32.5598,32.4189,32.494,119713.0
2020-08-21 10:10:00,34.58,34.66,34.56,34.56,69559.0,32.494,32.5692,32.4753,32.4753,69559.0
2020-08-21 10:15:00,34.55,34.72,34.54,34.7,125541.0,32.4659,32.6256,32.4565,32.6068,125541.0
2020-08-21 10:20:00,34.69,34.82,34.68,34.73,448686.0,32.5974,32.7196,32.588,32.635,448686.0
2020-08-21 10:25:00,34.73,34.8,34.68,34.77,90367.0,32.635,32.7008,32.588,32.6726,90367.0
2020-08-21 10:30:00,34.77,34.85,34.77,34.84,281500.0,32.6726,32.7478,32.6726,32.7384,281500.0
2020-08-21 10:35:00,34.84,34.91,34.82,34.89,141572.0,32.7384,32.8041,32.7196,32.7853,141572.0
2020-08-21 10:40:00,34.89,35.04,34.87,34.99,207967.0,32.7853,32.9263,32.7666,32.8793,207967.0
2020-08-21 10:45:00,34.97,35.04,34.93,35.03,410609.0,32.8605,32.9263,32.8229,32.9169,410609.0
2020-08-21 10:50:00,35.02,35.08,35.0,35.01,164556.0,32.9075,32.9639,32.8887,32.8981,164556.0
2020-08-21 10:55:00,35.01,35.06,34.98,35.03,124130.0,32.8981,32.9451,32.8699,32.9169,124130.0
2020-08-21 11:00:00,35.02,35.08,35.0,35.07,137370.0,32.9075,32.9639,32.8887,32.9545,137370.0
2020-08-21 11:05:00,35.07,35.17,35.06,35.16,196859.0,32.9545,33.0485,32.9451,33.0391,196859.0
2020-08-21 11:10:00,35.16,35.16,35.1,35.1,118090.0,33.0391,33.0391,32.9827,32.9827,118090.0
2020-08-21 11:15:00,35.11,35.13,35.05,35.07,74310.0,32.9921,33.0109,32.9357,32.9545,74310.0
2020-08-21 11:20:00,35.08,35.08,35.03,35.05,90596.0,32.9639,32.9639,32.9169,32.9357,90596.0
2020-08-21 11:25:00,35.05,35.05,34.99,35.0,144358.0,32.9357,32.9357,32.8793,32.8887,144358.0
2020-08-21 11:30:00,35.0,35.06,34.98,35.05,55881.0,32.8887,32.9451,32.8699,32.9357,55881.0
2020-08-21 11:35:00,35.05,35.06,34.97,35.02,102281.0,32.9357,32.9451,32.8605,32.9075,102281.0
2020-08-21 11:40:00,35.02,35.09,35.02,35.05,79681.0,32.9075,32.9733,32.9075,32.9357,79681.0
2020-08-21 11:45:00,35.04,35.12,35.02,35.12,80810.0,32.9263,33.0015,32.9075,33.0015,80810.0
2020-08-21 11:50:00,35.11,35.17,35.1,35.16,144647.0,32.9921,33.0485,32.9827,33.0391,144647.0
2020-08-21 11:55:00,35.16,35.19,35.06,35.17,173766.0,33.0391,33.0672,32.9451,33.0485,173766.0
2020-08-21 12:00:00,35.17,35.18,34.96,35.03,294773.0,33.0485,33.0579,32.8511,32.9169,294773.0
2020-08-21 12:05:00,35.03,35.09,35.01,35.02,88699.0,32.9169,32.9733,32.8981,32.9075,88699.0
2020-08-21 12:10:00,35.01,35.02,34.85,34.89,207058.0,32.8981,32.9075,32.7478,32.7853,207058.0
2020-08-21 12:15:00,34.9,34.9,34.85,34.88,65225.0,32.7947,32.7947,32.7478,32.7759,65225.0
2020-08-21 12:20:00,34.89,34.99,34.88,34.97,310252.0,32.7853,32.8793,32.7759,32.8605,310252.0
2020-08-21 12:25:00,34.97,34.98,34.93,34.95,41296.0,32.8605,32.8699,32.8229,32.8417,41296.0
2020-08-21 12:30:00,34.95,34.99,34.93,34.93,42209.0,32.8417,32.8793,32.8229,32.8229,42209.0
2020-08-21 12:35:00,34.93,34.94,34.91,34.92,46611.0,32.8229,32.8323,32.8041,32.8135,46611.0
2020-08-21 12:40:00,34.92,34.92,34.84,34.88,68300.0,32.8135,32.8135,32.7384,32.7759,68300.0
2020-08-21 12:45:00,34.88,34.93,34.87,34.91,59930.0,32.7759,32.8229,32.7666,32.8041,59930.0
2020-08-21 12:50:00,34.91,34.91,34.87,34.88,50829.0,32.8041,32.8041,32.7666,32.7759,50829.0
2020-08-21 12:55:00,34.88,34.9,34.85,34.9,47618.0,32.7759,32.7947,32.7478,32.7947,47618.0
2020-08-21 13:00:00,34.89,34.95,34.88,34.95,33303.0,32.7853,32.8417,32.7759,32.8417,33303.0
2020-08-21 13:05:00,34.94,34.99,34.94,34.95,62238.0,32.8323,32.8793,32.8323,32.8417,62238.0
2020-08-21 13:10:00,34.95,34.96,34.92,34.93,25165.0,32.8417,32.8511,32.8135,32.8229,25165.0
2020-08-21 13:15:00,34.94,34.95,34.9,34.9,19331.0,32.8323,32.8417,32.7947,32.7947,19331.0
2020-08-21 13:20:00,34.91,34.93,34.86,34.87,75670.0,32.8041,32.8229,32.7572,32.7666,75670.0
2020-08-21 13:25:00,34.86,34.87,34.81,34.82,75210.0,32.7572,32.7666,32.7102,32.7196,75210.0
2020-08-21 13:30:00,34.82,34.9,34.81,34.88,53557.0,32.7196,32.7947,32.7102,32.7759,53557.0
2020-08-21 13:35:00,34.88,34.92,34.86,34.91,53474.0,32.7759,32.8135,32.7572,32.8041,53474.0
2020-08-21 13:40:00,34.9,34.94,34.89,34.94,82815.0,32.7947,32.8323,32.7853,32.8323,82815.0
2020-08-21 13:45:00,34.95,34.98,34.93,34.95,52868.0,32.8417,32.8699,32.8229,32.8417,52868.0
2020-08-21 13:50:00,34.96,34.99,34.94,34.98,63134.0,32.8511,32.8793,32.8323,32.8699,63134.0
2020-08-21 13:55:00,34.99,35.03,34.98,35.02,131256.0,32.8793,32.9169,32.8699,32.9075,131256.0
2020-08-21 14:00:00,35.02,35.02,34.93,34.94,50942.0,32.9075,32.9075,32.8229,32.8323,50942.0
2020-08-21 14:05:00,34.93,35.01,34.93,34.98,62318.0,32.8229,32.8981,32.8229,32.8699,62318.0
2020-08-21 14:10:00,34.97,34.98,34.93,34.97,66785.0,32.8605,32.8699,32.8229,32.8605,66785.0
2020-08-21 14:15:00,34.97,34.99,34.95,34.96,42754.0,32.8605,32.8793,32.8417,32.8511,42754.0
2020-08-21 14:20:00,34.97,35.0,34.95,34.95,240216.0,32.8605,32.8887,32.8417,32.8417,240216.0
2020-08-21 14:25:00,34.95,34.99,34.91,34.94,58390.0,32.8417,32.8793,32.8041,32.8323,58390.0
2020-08-21 14:30:00,34.94,34.97,34.91,34.93,77324.0,32.8323,32.8605,32.8041,32.8229,77324.0
2020-08-21 14:35:00,34.93,35.0,34.92,34.98,87117.0,32.8229,32.8887,32.8135,32.8699,87117.0
2020-08-21 14:40:00,34.98,35.0,34.97,34.98,84871.0,32.8699,32.8887,32.8605,32.8699,84871.0
2020-08-21 14:45:00,34.98,35.0,34.93,34.94,91499.0,32.8699,32.8887,32.8229,32.8323,91499.0
2020-08-21 14:50:00,34.93,35.04,34.93,35.02,88460.0,32.8229,32.9263,32.8229,32.9075,88460.0
2020-08-21 14:55:00,35.02,35.03,35.0,35.02,81483.0,32.9075,32.9169,32.8887,32.9075,81483.0
2020-08-21 15:00:00,35.02,35.04,35.0,35.01,67187.0,32.9075,32.9263,32.8887,32.8981,67187.0
2020-08-21 15:05:00,35.01,35.02,34.96,35.01,82431.0,32.8981,32.9075,32.8511,32.8981,82431.0
2020-08-21 15:10:00,35.02,35.03,34.86,34.88,159336.0,32.9075,32.9169,32.7572,32.7759,159336.0
2020-08-21 15:15:00,34.88,34.9,34.81,34.84,97827.0,32.7759,32.7947,32.7102,32.7384,97827.0
2020-08-21 15:20:00,34.84,34.87,34.78,34.78,93797.0,32.7384,32.7666,32.682,32.682,93797.0
2020-08-21 15:25:00,34.78,34.81,34.75,34.76,112938.0,32.682,32.7102,32.6538,32.6632,112938.0
2020-08-21 15:30:00,34.76,34.76,34.71,34.71,111833.0,32.6632,32.6632,32.6162,32.6162,111833.0
2020-08-21 15:35:00,34.72,34.75,34.66,34.75,193524.0,32.6256,32.6538,32.5692,32.6538,193524.0
2020-08-21 15:40:00,34.75,34.81,34.73,34.75,120904.0,32.6538,32.7102,32.635,32.6538,120904.0
2020-08-21 15:45:00,34.75,34.79,34.72,34.79,158976.0,32.6538,32.6914,32.6256,32.6914,158976.0
2020-08-21 15:50:00,34.78,34.79,34.71,34.73,215634.0,32.682,32.6914,32.6162,32.635,215634.0
2020-08-21 15:55:00,34.73,34.79,34.69,34.69,537711.0,32.635,32.6914,32.5974,32.5974,537711.0
2020-08-24 09:30:00,35.29,35.39,34.96,35.36,444385.0,33.1612,33.2552,32.8511,33.227,444385.0
2020-08-24 09:35:00,35.36,35.59,35.12,35.18,303601.0,33.227,33.4431,33.0015,33.0579,303601.0
2020-08-24 09:40:00,35.18,35.22,35.0,35.22,216711.0,33.0579,33.0954,32.8887,33.0954,216711.0
2020-08-24 09:45:00,35.2,35.28,35.05,35.24,239489.0,33.0766,33.1518,32.9357,33.1142,239489.0
2020-08-24 09:50:00,35.24,35.62,35.22,35.58,268044.0,33.1142,33.4713,33.0954,33.4337,268044.0
2020-08-24 09:55:00,35.57,35.74,35.51,35.61,342088.0,33.4243,33.5841,33.3679,33.4619,342088.0
2020-08-24 10:00:00,35.62,35.97,35.57,35.93,402125.0,33.4713,33.8002,33.4243,33.7626,402125.0
2020-08-24 10:05:00,35.94,36.12,35.83,36.09,390388.0,33.772,33.9411,33.6686,33.913,390388.0
2020-08-24 10:10:00,36.09,36.14,35.94,36.01,298544.0,33.913,33.9599,33.772,33.8378,298544.0
2020-08-24 10:15:00,36.01,36.29,35.99,36.25,364563.0,33.8378,34.1009,33.819,34.0633,364563.0
2020-08-24 10:20:00,36.25,36.35,36.22,36.33,292833.0,34.0633,34.1573,34.0351,34.1385,292833.0
2020-08-24 10:25:00,36.33,36.37,36.22,36.36,269220.0,34.1385,34.1761,34.0351,34.1667,269220.0
2020-08-24 10:30:00,36.37,36.77,36.37,36.63,494162.0,34.1761,34.5519,34.1761,34.4204,494162.0
2020-08-24 10:35:00,36.64,36.73,36.54,36.63,311974.0,34.4298,34.5144,34.3358,34.4204,311974.0
2020-08-24 10:40:00,36.62,36.76,36.47,36.55,299937.0,34.411,34.5425,34.27,34.3452,299937.0
2020-08-24 10:45:00,36.55,36.57,36.35,36.48,280111.0,34.3452,34.364,34.1573,34.2794,280111.0
2020-08-24 10:50:00,36.49,36.59,36.41,36.44,173514.0,34.2888,34.3828,34.2137,34.2418,173514.0
2020-08-24 10:55:00,36.44,36.52,36.35,36.47,257988.0,34.2418,34.317,34.1573,34.27,257988.0
2020-08-24 11:00:00,36.47,36.47,36.22,36.3,181815.0,34.27,34.27,34.0351,34.1103,181815.0
2020-08-24 11:05:00,36.3,36.49,36.25,36.36,231136.0,34.1103,34.2888,34.0633,34.1667,231136.0
2020-08-24 11:10:00,36.37,36.61,36.3,36.6,255213.0,34.1761,34.4016,34.1103,34.3922,255213.0
2020-08-24 11:15:00,36.61,36.62,36.53,36.58,138442.0,34.4016,34.411,34.3264,34.3734,138442.0
2020-08-24 11:20:00,36.58,36.69,36.57,36.67,129404.0,34.3734,34.4768,34.364,34.458,129404.0
2020-08-24 11:25:00,36.66,36.75,36.6,36.61,127817.0,34.4486,34.5331,34.3922,34.4016,127817.0
2020-08-24 11:30:00,36.62,36.76,36.61,36.76,99748.0,34.411,34.5425,34.4016,34.5425,99748.0
2020-08-24 11:35:00,36.76,36.82,36.56,36.6,192174.0,34.5425,34.5989,34.3546,34.3922,192174.0
2020-08-24 11:40:00,36.6,36.65,36.41,36.52,240412.0,34.3922,34.4392,34.2137,34.317,240412.0
2020-08-24 11:45:00,36.52,36.68,36.51,36.64,131021.0,34.317,34.4674,34.3076,34.4298,131021.0
2020-08-24 11:50:00,36.65,36.82,36.59,36.82,144581.0,34.4392,34.5989,34.3828,34.5989,144581.0
2020-08-24 11:55:00,36.82,36.86,36.72,36.76,165517.0,34.5989,34.6365,34.505,34.5425,165517.0
2020-08-24 12:00:00,36.77,36.77,36.55,36.56,155029.0,34.5519,34.5519,34.3452,34.3546,155029.0
2020-08-24 12:05:00,36.56,36.75,36.56,36.63,90462.0,34.3546,34.5331,34.3546,34.4204,90462.0
2020-08-24 12:10:00,36.63,36.71,36.62,36.69,68860.0,34.4204,34.4956,34.411,34.4768,68860.0
2020-08-24 12:15:00,36.7,36.77,36.68,36.68,117730.0,34.4862,34.5519,34.4674,34.4674,117730.0
2020-08-24 12:20:00,36.67,36.68,36.48,36.54,108335.0,34.458,34.4674,34.2794,34.3358,108335.0
2020-08-24 12:25:00,36.54,36.66,36.48,36.6,144146.0,34.3358,34.4486,34.2794,34.3922,144146.0
2020-08-24 12:30:00,36.59,36.74,36.52,36.7,135020.0,34.3828,34.5237,34.317,34.4862,135020.0
2020-08-24 12:35:00,36.71,36.73,36.61,36.66,92683.0,34.4956,34.5144,34.4016,34.4486,92683.0
2020-08-24 12:40:00,36.66,36.7,36.56,36.64,87679.0,34.4486,34.4862,34.3546,34.4298,87679.0
2020-08-24 12:45:00,36.64,36.64,36.54,36.57,61310.0,34.4298,34.4298,34.3358,34.364,61310.0
2020-08-24 12:50:00,36.57,36.58,36.5,36.51,63122.0,34.364,34.3734,34.2982,34.3076,63122.0
2020-08-24 12:55:00,36.5,36.56,36.43,36.55,94176.0,34.2982,34.3546,34.2324,34.3452,94176.0
2020-08-24 13:00:00,36.55,36.55,36.33,36.36,118859.0,34.3452,34.3452,34.1385,34.1667,118859.0
2020-08-24 13:05:00,36.36,36.42,36.27,36.37,106106.0,34.1667,34.2231,34.0821,34.1761,106106.0
2020-08-24 13:10:00,36.38,36.38,36.2,36.28,184130.0,34.1855,34.1855,34.0163,34.0915,184130.0
2020-08-24 13:15:00,36.29,36.43,36.28,36.37,82814.0,34.1009,34.2324,34.0915,34.1761,82814.0
2020-08-24 13:20:00,36.36,36.37,36.3,36.37,68905.0,34.1667,34.1761,34.1103,34.1761,68905.0
2020-08-24 13:25:00,36.37,36.52,36.35,36.5,65559.0,34.1761,34.317,34.1573,34.2982,65559.0
2020-08-24 13:30:00,36.5,36.59,36.49,36.52,108576.0,34.2982,34.3828,34.2888,34.317,108576.0
2020-08-24 13:35:00,36.51,36.54,36.48,36.49,51434.0,34.3076,34.3358,34.2794,34.2888,51434.0
2020-08-24 13:40:00,36.48,36.61,36.47,36.56,45791.0,34.2794,34.4016,34.27,34.3546,45791.0
2020-08-24 13:45:00,36.57,36.6,36.47,36.48,53462.0,34.364,34.3922,34.27,34.2794,53462.0
2020-08-24 13:50:00,36.49,36.54,36.49,36.52,50642.0,34.2888,34.3358,34.2888,34.317,50642.0
2020-08-24 13:55:00,36.53,36.61,36.52,36.56,80609.0,34.3264,34.4016,34.317,34.3546,80609.0
2020-08-24 14:00:00,36.57,36.58,36.47,36.48,59092.0,34.364,34.3734,34.27,34.2794,59092.0
2020-08-24 14:05:00,36.48,36.51,36.41,36.42,57030.0,34.2794,34.3076,34.2137,34.2231,57030.0
2020-08-24 14:10:00,36.43,36.45,36.39,36.39,67733.0,34.2324,34.2512,34.1949,34.1949,67733.0
2020-08-24 14:15:00,36.39,36.53,36.39,36.49,129194.0,34.1949,34.3264,34.1949,34.2888,129194.0
2020-08-24 14:20:00,36.49,36.54,36.45,36.45,81513.0,34.2888,34.3358,34.2512,34.2512,81513.0
2020-08-24 14:25:00,36.45,36.53,36.41,36.52,133065.0,34.2512,34.3264,34.2137,34.317,133065.0
2020-08-24 14:30:00,36.52,36.53,36.43,36.44,110548.0,34.317,34.3264,34.2324,34.2418,110548.0
2020-08-24 14:35:00,36.45,36.59,36.45,36.56,50531.0,34.2512,34.3828,34.2512,34.3546,50531.0
2020-08-24 14:40:00,36.55,36.67,36.52,36.66,64313.0,34.3452,34.458,34.317,34.4486,64313.0
2020-08-24 14:45:00,36.66,36.7,36.62,36.66,72560.0,34.4486,34.4862,34.411,34.4486,72560.0
2020-08-24 14:50:00,36.65,36.71,36.57,36.6,109755.0,34.4392,34.4956,34.364,34.3922,109755.0
2020-08-24 14:55:00,36.6,36.69,36.6,36.63,88063.0,34.3922,34.4768,34.3922,34.4204,88063.0
2020-08-24 15:00:00,36.64,36.7,36.59,36.66,131392.0,34.4298,34.4862,34.3828,34.4486,131392.0
2020-08-24 15:05:00,36.67,36.76,36.67,36.75,93539.0,34.458,34.5425,34.458,34.5331,93539.0
2020-08-24 15:10:00,36.74,36.8,36.7,36.73,138224.0,34.5237,34.5801,34.4862,34.5144,138224.0
2020-08-24 15:15:00,36.74,36.79,36.7,36.76,131403.0,34.5237,34.5707,34.4862,34.5425,131403.0
2020-08-24 15:20:00,36.75,36.83,36.73,36.83,153579.0,34.5331,34.6083,34.5144,34.6083,153579.0
2020-08-24 15:25:00,36.83,36.85,36.75,36.8,129845.0,34.6083,34.6271,34.5331,34.5801,129845.0
2020-08-24 15:30:00,36.8,36.8,36.73,36.77,75120.0,34.5801,34.5801,34.5144,34.5519,75120.0
2020-08-24 15:35:00,36.77,36.82,36.76,36.78,106803.0,34.5519,34.5989,34.5425,34.5613,106803.0
2020-08-24 15:40:00,36.79,36.79,36.66,36.66,196678.0,34.5707,34.5707,34.4486,34.4486,196678.0
2020-08-24 15:45:00,36.66,36.79,36.64,36.76,177365.0,34.4486,34.5707,34.4298,34.5425,177365.0
2020-08-24 15:50:00,36.77,36.89,36.76,36.87,303058.0,34.5519,34.6647,34.5425,34.6459,303058.0
2020-08-24 15:55:00,36.86,36.94,36.79,36.94,523552.0,34.6365,34.7117,34.5707,34.7117,523552.0
2020-08-25 09:30:00,37.43,37.5,37.08,37.12,682677.0,35.1721,35.2379,34.8432,34.8808,682677.0
2020-08-25 09:35:00,37.12,37.19,36.77,36.85,560831.0,34.8808,34.9466,34.5519,34.6271,560831.0
2020-08-25 09:40:00,36.84,36.93,36.47,36.62,351079.0,34.6177,34.7023,34.27,34.411,351079.0
2020-08-25 09:45:00,36.59,37.09,36.59,37.08,310303.0,34.3828,34.8526,34.3828,34.8432,310303.0
2020-08-25 09:50:00,37.08,37.18,36.88,36.95,232725.0,34.8432,34.9372,34.6553,34.7211,232725.0
2020-08-25 09:55:00,36.95,37.01,36.69,36.73,128049.0,34.7211,34.7775,34.4768,34.5144,128049.0
2020-08-25 10:00:00,36.73,36.89,36.63,36.73,149618.0,34.5144,34.6647,34.4204,34.5144,149618.0
2020-08-25 10:05:00,36.73,36.73,36.55,36.59,183686.0,34.5144,34.5144,34.3452,34.3828,183686.0
2020-08-25 10:10:00,36.58,36.59,36.34,36.38,272218.0,34.3734,34.3828,34.1479,34.1855,272218.0
2020-08-25 10:15:00,36.37,36.64,36.37,36.58,172447.0,34.1761,34.4298,34.1761,34.3734,172447.0
2020-08-25 10:20:00,36.57,36.76,36.52,36.74,104206.0,34.364,34.5425,34.317,34.5237,104206.0
2020-08-25 10:25:00,36.75,36.76,36.45,36.61,108897.0,34.5331,34.5425,34.2512,34.4016,108897.0
2020-08-25 10:30:00,36.61,36.67,36.47,36.52,128514.0,34.4016,34.458,34.27,34.317,128514.0
2020-08-25 10:35:00,36.51,36.68,36.45,36.65,99676.0,34.3076,34.4674,34.2512,34.4392,99676.0
2020-08-25 10:40:00,36.63,36.65,36.47,36.56,173030.0,34.4204,34.4392,34.27,34.3546,173030.0
2020-08-25 10:45:00,36.56,36.66,36.5,36.59,108096.0,34.3546,34.4486,34.2982,34.3828,108096.0
2020-08-25 10:50:00,36.59,36.66,36.46,36.52,125712.0,34.3828,34.4486,34.2606,34.317,125712.0
2020-08-25 10:55:00,36.52,36.74,36.51,36.67,76822.0,34.317,34.5237,34.3076,34.458,76822.0
2020-08-25 11:00:00,36.66,36.81,36.65,36.79,187473.0,34.4486,34.5895,34.4392,34.5707,187473.0
2020-08-25 11:05:00,36.77,36.88,36.73,36.87,135398.0,34.5519,34.6553,34.5144,34.6459,135398.0
2020-08-25 11:10:00,36.87,36.87,36.67,36.67,207587.0,34.6459,34.6459,34.458,34.458,207587.0
2020-08-25 11:15:00,36.66,36.67,36.47,36.53,138939.0,34.4486,34.458,34.27,34.3264,138939.0
2020-08-25 11:20:00,36.51,36.59,36.46,36.55,116089.0,34.3076,34.3828,34.2606,34.3452,116089.0
2020-08-25 11:25:00,36.55,36.68,36.52,36.65,95615.0,34.3452,34.4674,34.317,34.4392,95615.0
2020-08-25 11:30:00,36.66,36.74,36.64,36.7,95198.0,34.4486,34.5237,34.4298,34.4862,95198.0
2020-08-25 11:35:00,36.7,36.71,36.56,36.59,121409.0,34.4862,34.4956,34.3546,34.3828,121409.0
2020-08-25 11:40:00,36.58,36.61,36.46,36.48,119375.0,34.3734,34.4016,34.2606,34.2794,119375.0
2020-08-25 11:45:00,36.48,36.61,36.46,36.59,116732.0,34.2794,34.4016,34.2606,34.3828,116732.0
2020-08-25 11:50:00,36.6,36.63,36.56,36.63,65716.0,34.3922,34.4204,34.3546,34.4204,65716.0
2020-08-25 11:55:00,36.63,36.64,36.5,36.52,108968.0,34.4204,34.4298,34.2982,34.317,108968.0
2020-08-25 12:00:00,36.52,36.56,36.45,36.55,96657.0,34.317,34.3546,34.2512,34.3452,96657.0
2020-08-25 12:05:00,36.56,36.63,36.54,36.55,72320.0,34.3546,34.4204,34.3358,34.3452,72320.0
2020-08-25 12:10:00,36.54,36.63,36.52,36.58,73683.0,34.3358,34.4204,34.317,34.3734,73683.0
2020-08-25 12:15:00,36.59,36.61,36.54,36.55,57789.0,34.3828,34.4016,34.3358,34.3452,57789.0
2020-08-25 12:20:00,36.55,36.66,36.54,36.61,64235.0,34.3452,34.4486,34.3358,34.4016,64235.0
2020-08-25 12:25:00,36.61,36.64,36.58,36.61,61519.0,34.4016,34.4298,34.3734,34.4016,61519.0
2020-08-25 12:30:00,36.61,36.66,36.53,36.66,72131.0,34.4016,34.4486,34.3264,34.4486,72131.0
2020-08-25 12:35:00,36.66,36.69,36.62,36.64,60201.0,34.4486,34.4768,34.411,34.4298,60201.0
2020-08-25 12:40:00,36.63,36.66,36.59,36.63,55807.0,34.4204,34.4486,34.3828,34.4204,55807.0
2020-08-25 12:45:00,36.62,36.7,36.6,36.7,40605.0,34.411,34.4862,34.3922,34.4862,40605.0
2020-08-25 12:50:00,36.7,36.71,36.64,36.65,47293.0,34.4862,34.4956,34.4298,34.4392,47293.0
2020-08-25 12:55:00,36.64,36.65,36.58,36.59,62330.0,34.4298,34.4392,34.3734,34.3828,62330.0
2020-08-25 13:00:00,36.59,36.65,36.56,36.63,62580.0,34.3828,34.4392,34.3546,34.4204,62580.0
2020-08-25 13:05:00,36.63,36.71,36.62,36.7,62823.0,34.4204,34.4956,34.411,34.4862,62823.0
2020-08-25 13:10:00,36.7,36.7,36.63,36.66,45730.0,34.4862,34.4862,34.4204,34.4486,45730.0
2020-08-25 13:15:00,36.66,36.72,36.65,36.72,73771.0,34.4486,34.505,34.4392,34.505,73771.0
2020-08-25 13:20:00,36.72,36.83,36.71,36.82,60915.0,34.505,34.6083,34.4956,34.5989,60915.0
2020-08-25 13:25:00,36.82,36.84,36.76,36.8,70805.0,34.5989,34.6177,34.5425,34.5801,70805.0
2020-08-25 13:30:00,36.79,36.88,36.76,36.88,60934.0,34.5707,34.6553,34.5425,34.6553,60934.0
2020-08-25 13:35:00,36.89,37.0,36.87,37.0,177009.0,34.6647,34.7681,34.6459,34.7681,177009.0
2020-08-25 13:40:00,37.0,37.0,36.93,36.98,56786.0,34.7681,34.7681,34.7023,34.7493,56786.0
2020-08-25 13:45:00,36.99,37.04,36.97,36.97,89337.0,34.7587,34.8057,34.7399,34.7399,89337.0
2020-08-25 13:50:00,36.98,36.98,36.91,36.96,83903.0,34.7493,34.7493,34.6835,34.7305,83903.0
2020-08-25 13:55:00,36.95,36.97,36.91,36.95,43052.0,34.7211,34.7399,34.6835,34.7211,43052.0
2020-08-25 14:00:00,36.95,36.98,36.89,36.96,68780.0,34.7211,34.7493,34.6647,34.7305,68780.0
2020-08-25 14:05:00,36.96,37.03,36.96,36.98,120537.0,34.7305,34.7963,34.7305,34.7493,120537.0
2020-08-25 14:10:00,36.98,36.98,36.8,36.82,115171.0,34.7493,34.7493,34.5801,34.5989,115171.0
2020-08-25 14:15:00,36.82,36.95,36.82,36.95,85890.0,34.5989,34.7211,34.5989,34.7211,85890.0
2020-08-25 14:20:00,36.95,37.07,36.94,37.06,224636.0,34.7211,34.8338,34.7117,34.8244,224636.0
2020-08-25 14:25:00,37.07,37.1,36.98,36.99,126457.0,34.8338,34.862,34.7493,34.7587,126457.0
2020-08-25 14:30:00,37.0,37.02,36.98,37.0,135517.0,34.7681,34.7869,34.7493,34.7681,135517.0
2020-08-25 14:35:00,37.0,37.04,36.97,37.04,89834.0,34.7681,34.8057,34.7399,34.8057,89834.0
2020-08-25 14:40:00,37.04,37.08,36.99,36.99,140882.0,34.8057,34.8432,34.7587,34.7587,140882.0
2020-08-25 14:45:00,36.99,36.99,36.91,36.95,64721.0,34.7587,34.7587,34.6835,34.7211,64721.0
2020-08-25 14:50:00,36.94,36.94,36.87,36.88,74434.0,34.7117,34.7117,34.6459,34.6553,74434.0
2020-08-25 14:55:00,36.89,36.92,36.86,36.89,91181.0,34.6647,34.6929,34.6365,34.6647,91181.0
2020-08-25 15:00:00,36.89,36.98,36.89,36.91,123343.0,34.6647,34.7493,34.6647,34.6835,123343.0
2020-08-25 15:05:00,36.9,36.99,36.89,36.93,90554.0,34.6741,34.7587,34.6647,34.7023,90554.0
2020-08-25 15:10:00,36.92,36.94,36.89,36.91,95115.0,34.6929,34.7117,34.6647,34.6835,95115.0
2020-08-25 15:15:00,36.91,37.06,36.91,37.05,115204.0,34.6835,34.8244,34.6835,34.815,115204.0
2020-08-25 15:20:00,37.05,37.09,37.0,37.04,108659.0,34.815,34.8526,34.7681,34.8057,108659.0
2020-08-25 15:25:00,37.05,37.07,36.98,37.05,116378.0,34.815,34.8338,34.7493,34.815,116378.0
2020-08-25 15:30:00,37.05,37.1,37.03,37.06,74906.0,34.815,34.862,34.7963,34.8244,74906.0
2020-08-25 15:35:00,37.07,37.13,37.06,37.12,117215.0,34.8338,34.8902,34.8244,34.8808,117215.0
2020-08-25 15:40:00,37.12,37.12,36.95,37.09,182197.0,34.8808,34.8808,34.7211,34.8526,182197.0
2020-08-25 15:45:00,37.09,37.1,37.03,37.09,163753.0,34.8526,34.862,34.7963,34.8526,163753.0
2020-08-25 15:50:00,37.09,37.11,37.06,37.09,254379.0,34.8526,34.8714,34.8244,34.8526,254379.0
2020-08-25 15:55:00,37.09,37.1,37.05,37.08,332808.0,34.8526,34.862,34.815,34.8432,332808.0
2020-08-26 09:30:00,37.03,37.03,36.67,36.7,372554.0,34.7963,34.7963,34.458,34.4862,372554.0
2020-08-26 09:35:00,36.71,37.05,36.58,36.97,302376.0,34.4956,34.815,34.3734,34.7399,302376.0
2020-08-26 09:40:00,36.95,37.07,36.7,36.74,188478.0,34.7211,34.8338,34.4862,34.5237,188478.0
2020-08-26 09:45:00,36.73,36.83,36.64,36.7,163261.0,34.5144,34.6083,34.4298,34.4862,163261.0
2020-08-26 09:50:00,36.69,36.86,36.62,36.73,122875.0,34.4768,34.6365,34.411,34.5144,122875.0
2020-08-26 09:55:00,36.73,36.83,36.72,36.76,94428.0,34.5144,34.6083,34.505,34.5425,94428.0
2020-08-26 10:00:00,36.76,36.76,36.48,36.59,244963.0,34.5425,34.5425,34.2794,34.3828,244963.0
2020-08-26 10:05:00,36.59,36.69,36.55,36.6,119655.0,34.3828,34.4768,34.3452,34.3922,119655.0
2020-08-26 10:10:00,36.61,36.7,36.51,36.68,120776.0,34.4016,34.4862,34.3076,34.4674,120776.0
2020-08-26 10:15:00,36.68,36.69,36.48,36.54,122606.0,34.4674,34.4768,34.2794,34.3358,122606.0
2020-08-26 10:20:00,36.53,36.53,36.33,36.35,176135.0,34.3264,34.3264,34.1385,34.1573,176135.0
2020-08-26 10:25:00,36.34,36.46,36.32,36.41,116306.0,34.1479,34.2606,34.1291,34.2137,116306.0
2020-08-26 10:30:00,36.43,36.49,36.39,36.41,71957.0,34.2324,34.2888,34.1949,34.2137,71957.0
2020-08-26 10:35:00,36.41,36.45,36.35,36.44,106969.0,34.2137,34.2512,34.1573,34.2418,106969.0
2020-08-26 10:40:00,36.44,36.52,36.43,36.48,69474.0,34.2418,34.317,34.2324,34.2794,69474.0
2020-08-26 10:45:00,36.48,36.51,36.43,36.48,57164.0,34.2794,34.3076,34.2324,34.2794,57164.0
2020-08-26 10:50:00,36.48,36.5,36.41,36.49,56571.0,34.2794,34.2982,34.2137,34.2888,56571.0
2020-08-26 10:55:00,36.48,36.54,36.44,36.44,85585.0,34.2794,34.3358,34.2418,34.2418,85585.0
2020-08-26 11:00:00,36.44,36.55,36.43,36.53,57345.0,34.2418,34.3452,34.2324,34.3264,57345.0
2020-08-26 11:05:00,36.53,36.54,36.49,36.53,41248.0,34.3264,34.3358,34.2888,34.3264,41248.0
2020-08-26 11:10:00,36.53,36.63,36.52,36.62,93678.0,34.3264,34.4204,34.317,34.411,93678.0
2020-08-26 11:15:00,36.61,36.66,36.56,36.58,64173.0,34.4016,34.4486,34.3546,34.3734,64173.0
2020-08-26 11:20:00,36.58,36.61,36.54,36.55,39497.0,34.3734,34.4016,34.3358,34.3452,39497.0
2020-08-26 11:25:00,36.54,36.63,36.53,36.61,53225.0,34.3358,34.4204,34.3264,34.4016,53225.0
2020-08-26 11:30:00,36.6,36.61,36.45,36.52,89252.0,34.3922,34.4016,34.2512,34.317,89252.0
2020-08-26 11:35:00,36.52,36.54,36.49,36.54,51108.0,34.317,34.3358,34.2888,34.3358,51108.0
2020-08-26 11:40:00,36.53,36.56,36.51,36.55,46250.0,34.3264,34.3546,34.3076,34.3452,46250.0
2020-08-26 11:45:00,36.56,36.62,36.55,36.59,55472.0,34.3546,34.411,34.3452,34.3828,55472.0
2020-08-26 11:50:00,36.59,36.6,36.5,36.51,79947.0,34.3828,34.3922,34.2982,34.3076,79947.0
2020-08-26 11:55:00,36.51,36.56,36.5,36.54,79423.0,34.3076,34.3546,34.2982,34.3358,79423.0
2020-08-26 12:00:00,36.54,36.54,36.47,36.48,132802.0,34.3358,34.3358,34.27,34.2794,132802.0
2020-08-26 12:05:00,36.47,36.53,36.46,36.5,106558.0,34.27,34.3264,34.2606,34.2982,106558.0
2020-08-26 12:10:00,36.49,36.52,36.47,36.48,79687.0,34.2888,34.317,34.27,34.2794,79687.0
2020-08-26 12:15:00,36.47,36.49,36.42,36.47,62913.0,34.27,34.2888,34.2231,34.27,62913.0
2020-08-26 12:20:00,36.46,36.53,36.45,36.52,63463.0,34.2606,34.3264,34.2512,34.317,63463.0
2020-08-26 12:25:00,36.52,36.53,36.42,36.42,63513.0,34.317,34.3264,34.2231,34.2231,63513.0
2020-08-26 12:30:00,36.43,36.48,36.33,36.47,123076.0,34.2324,34.2794,34.1385,34.27,123076.0
2020-08-26 12:35:00,36.47,36.55,36.46,36.55,65705.0,34.27,34.3452,34.2606,34.3452,65705.0
2020-08-26 12:40:00,36.54,36.59,36.52,36.58,72747.0,34.3358,34.3828,34.317,34.3734,72747.0
2020-08-26 12:45:00,36.58,36.65,36.57,36.62,69712.0,34.3734,34.4392,34.364,34.411,69712.0
2020-08-26 12:50:00,36.61,36.67,36.59,36.65,59529.0,34.4016,34.458,34.3828,34.4392,59529.0
2020-08-26 12:55:00,36.65,36.66,36.61,36.65,52042.0,34.4392,34.4486,34.4016,34.4392,52042.0
2020-08-26 13:00:00,36.65,36.65,36.59,36.62,36406.0,34.4392,34.4392,34.3828,34.411,36406.0
2020-08-26 13:05:00,36.63,36.66,36.59,36.65,42904.0,34.4204,34.4486,34.3828,34.4392,42904.0
2020-08-26 13:10:00,36.65,36.66,36.55,36.55,62574.0,34.4392,34.4486,34.3452,34.3452,62574.0
2020-08-26 13:15:00,36.55,36.59,36.48,36.5,82722.0,34.3452,34.3828,34.2794,34.2982,82722.0
2020-08-26 13:20:00,36.48,36.51,36.46,36.48,54314.0,34.2794,34.3076,34.2606,34.2794,54314.0
2020-08-26 13:25:00,36.48,36.55,36.48,36.54,35572.0,34.2794,34.3452,34.2794,34.3358,35572.0
2020-08-26 13:30:00,36.54,36.56,36.51,36.55,30377.0,34.3358,34.3546,34.3076,34.3452,30377.0
2020-08-26 13:35:00,36.55,36.63,36.54,36.63,63633.0,34.3452,34.4204,34.3358,34.4204,63633.0
2020-08-26 13:40:00,36.62,36.64,36.6,36.63,33365.0,34.411,34.4298,34.3922,34.4204,33365.0
2020-08-26 13:45:00,36.63,36.67,36.63,36.65,40241.0,34.4204,34.458,34.4204,34.4392,40241.0
2020-08-26 13:50:00,36.66,36.7,36.65,36.69,27660.0,34.4486,34.4862,34.4392,34.4768,27660.0
2020-08-26 13:55:00,36.68,36.71,36.61,36.61,79187.0,34.4674,34.4956,34.4016,34.4016,79187.0
2020-08-26 14:00:00,36.61,36.65,36.6,36.64,33513.0,34.4016,34.4392,34.3922,34.4298,33513.0
2020-08-26 14:05:00,36.64,36.65,36.61,36.65,32871.0,34.4298,34.4392,34.4016,34.4392,32871.0
2020-08-26 14:10:00,36.65,36.65,36.6,36.61,68567.0,34.4392,34.4392,34.3922,34.4016,68567.0
2020-08-26 14:15:00,36.61,36.64,36.6,36.64,34897.0,34.4016,34.4298,34.3922,34.4298,34897.0
2020-08-26 14:20:00,36.64,36.65,36.63,36.64,33294.0,34.4298,34.4392,34.4204,34.4298,33294.0
2020-08-26 14:25:00,36.64,36.65,36.6,36.61,32900.0,34.4298,34.4392,34.3922,34.4016,32900.0
2020-08-26 14:30:00,36.61,36.64,36.6,36.64,33483.0,34.4016,34.4298,34.3922,34.4298,33483.0
2020-08-26 14:35:00,36.64,36.65,36.57,36.6,106920.0,34.4298,34.4392,34.364,34.3922,106920.0
2020-08-26 14:40:00,36.59,36.61,36.57,36.59,48546.0,34.3828,34.4016,34.364,34.3828,48546.0
2020-08-26 14:45:00,36.59,36.6,36.52,36.52,56284.0,34.3828,34.3922,34.317,34.317,56284.0
2020-08-26 14:50:00,36.52,36.61,36.5,36.61,64086.0,34.317,34.4016,34.2982,34.4016,64086.0
2020-08-26 14:55:00,36.6,36.61,36.53,36.53,57975.0,34.3922,34.4016,34.3264,34.3264,57975.0
2020-08-26 15:00:00,36.53,36.57,36.52,36.57,105872.0,34.3264,34.364,34.317,34.364,105872.0
2020-08-26 15:05:00,36.57,36.58,36.51,36.55,64649.0,34.364,34.3734,34.3076,34.3452,64649.0
2020-08-26 15:10:00,36.55,36.63,36.54,36.63,51712.0,34.3452,34.4204,34.3358,34.4204,51712.0
2020-08-26 15:15:00,36.63,36.67,36.62,36.63,40446.0,34.4204,34.458,34.411,34.4204,40446.0
2020-08-26 15:20:00,36.62,36.67,36.62,36.66,41379.0,34.411,34.458,34.411,34.4486,41379.0
2020-08-26 15:25:00,36.66,36.71,36.61,36.62,72650.0,34.4486,34.4956,34.4016,34.411,72650.0
2020-08-26 15:30:00,36.61,36.63,36.54,36.55,54386.0,34.4016,34.4204,34.3358,34.3452,54386.0
2020-08-26 15:35:00,36.55,36.58,36.49,36.52,72438.0,34.3452,34.3734,34.2888,34.317,72438.0
2020-08-26 15:40:00,36.53,36.55,36.47,36.48,55137.0,34.3264,34.3452,34.27,34.2794,55137.0
2020-08-26 15:45:00,36.48,36.51,36.44,36.45,84332.0,34.2794,34.3076,34.2418,34.2512,84332.0
2020-08-26 15:50:00,36.45,36.48,36.41,36.47,106270.0,34.2512,34.2794,34.2137,34.27,106270.0
2020-08-26 15:55:00,36.47,36.47,36.37,36.39,316085.0,34.27,34.27,34.1761,34.1949,316085.0
2020-08-27 09:30:00,37.54,37.99,37.31,37.91,958695.0,35.2755,35.6983,35.0594,35.6232,958695.0
2020-08-27 09:35:00,37.92,38.13,37.75,38.04,675781.0,35.6326,35.8299,35.4728,35.7453,675781.0
2020-08-27 09:40:00,38.03,38.33,37.98,38.16,530029.0,35.7359,36.0178,35.6889,35.8581,530029.0
2020-08-27 09:45:00,38.16,38.59,38.05,38.59,908155.0,35.8581,36.2622,35.7547,36.2622,908155.0
2020-08-27 09:50:00,38.59,38.88,38.58,38.59,670637.0,36.2622,36.5347,36.2528,36.2622,670637.0
2020-08-27 09:55:00,38.59,38.69,38.38,38.39,513830.0,36.2622,36.3561,36.0648,36.0742,513830.0
2020-08-27 10:00:00,38.39,38.55,37.95,38.02,545617.0,36.0742,36.2246,35.6608,35.7265,545617.0
2020-08-27 10:05:00,38.04,38.14,37.75,37.86,300934.0,35.7453,35.8393,35.4728,35.5762,300934.0
2020-08-27 10:10:00,37.84,37.96,37.57,37.63,317181.0,35.5574,35.6702,35.3037,35.3601,317181.0
2020-08-27 10:15:00,37.62,37.92,37.59,37.89,178641.0,35.3507,35.6326,35.3225,35.6044,178641.0
2020-08-27 10:20:00,37.89,38.06,37.72,38.06,292359.0,35.6044,35.7641,35.4446,35.7641,292359.0
2020-08-27 10:25:00,38.07,38.08,37.69,37.73,244264.0,35.7735,35.7829,35.4164,35.454,244264.0
2020-08-27 10:30:00,37.72,37.9,37.68,37.86,137909.0,35.4446,35.6138,35.407,35.5762,137909.0
2020-08-27 10:35:00,37.86,37.87,37.57,37.61,146587.0,35.5762,35.5856,35.3037,35.3413,146587.0
2020-08-27 10:40:00,37.61,37.68,37.51,37.63,193908.0,35.3413,35.407,35.2473,35.3601,193908.0
2020-08-27 10:45:00,37.62,37.84,37.61,37.81,140908.0,35.3507,35.5574,35.3413,35.5292,140908.0
2020-08-27 10:50:00,37.8,38.12,37.73,38.1,237872.0,35.5198,35.8205,35.454,35.8017,237872.0
2020-08-27 10:55:00,38.1,38.19,37.96,38.16,175585.0,35.8017,35.8863,35.6702,35.8581,175585.0
2020-08-27 11:00:00,38.15,38.16,37.85,37.89,115921.0,35.8487,35.8581,35.5668,35.6044,115921.0
2020-08-27 11:05:00,37.91,37.93,37.84,37.87,84926.0,35.6232,35.642,35.5574,35.5856,84926.0
2020-08-27 11:10:00,37.86,37.87,37.69,37.78,122562.0,35.5762,35.5856,35.4164,35.501,122562.0
2020-08-27 11:15:00,37.77,37.96,37.77,37.94,67088.0,35.4916,35.6702,35.4916,35.6514,67088.0
2020-08-27 11:20:00,37.93,37.93,37.77,37.77,60117.0,35.642,35.642,35.4916,35.4916,60117.0
2020-08-27 11:25:00,37.78,37.89,37.74,37.88,64349.0,35.501,35.6044,35.4634,35.595,64349.0
2020-08-27 11:30:00,37.88,37.88,37.76,37.79,64398.0,35.595,35.595,35.4822,35.5104,64398.0
2020-08-27 11:35:00,37.8,37.94,37.78,37.92,68212.0,35.5198,35.6514,35.501,35.6326,68212.0
2020-08-27 11:40:00,37.93,38.01,37.91,37.97,107936.0,35.642,35.7171,35.6232,35.6796,107936.0
2020-08-27 11:45:00,37.97,37.97,37.8,37.82,124120.0,35.6796,35.6796,35.5198,35.5386,124120.0
2020-08-27 11:50:00,37.82,37.87,37.78,37.86,55386.0,35.5386,35.5856,35.501,35.5762,55386.0
2020-08-27 11:55:00,37.86,38.01,37.83,37.99,75619.0,35.5762,35.7171,35.548,35.6983,75619.0
2020-08-27 12:00:00,37.99,38.0,37.87,37.95,88022.0,35.6983,35.7077,35.5856,35.6608,88022.0
2020-08-27 12:05:00,37.95,37.96,37.83,37.85,73064.0,35.6608,35.6702,35.548,35.5668,73064.0
2020-08-27 12:10:00,37.85,37.93,37.83,37.91,66430.0,35.5668,35.642,35.548,35.6232,66430.0
2020-08-27 12:15:00,37.91,37.92,37.83,37.86,90980.0,35.6232,35.6326,35.548,35.5762,90980.0
2020-08-27 12:20:00,37.85,37.85,37.75,37.77,87209.0,35.5668,35.5668,35.4728,35.4916,87209.0
2020-08-27 12:25:00,37.77,37.85,37.76,37.84,75585.0,35.4916,35.5668,35.4822,35.5574,75585.0
2020-08-27 12:30:00,37.84,37.89,37.73,37.76,133537.0,35.5574,35.6044,35.454,35.4822,133537.0
2020-08-27 12:35:00,37.75,37.76,37.6,37.64,101352.0,35.4728,35.4822,35.3319,35.3695,101352.0
2020-08-27 12:40:00,37.63,37.65,37.52,37.63,102386.0,35.3601,35.3789,35.2567,35.3601,102386.0
2020-08-27 12:45:00,37.63,37.68,37.54,37.62,119850.0,35.3601,35.407,35.2755,35.3507,119850.0
2020-08-27 12:50:00,37.62,37.73,37.61,37.72,83439.0,35.3507,35.454,35.3413,35.4446,83439.0
2020-08-27 12:55:00,37.73,37.73,37.54,37.54,90230.0,35.454,35.454,35.2755,35.2755,90230.0
2020-08-27 13:00:00,37.55,37.56,37.47,37.52,75348.0,35.2849,35.2943,35.2097,35.2567,75348.0
2020-08-27 13:05:00,37.51,37.65,37.5,37.58,65278.0,35.2473,35.3789,35.2379,35.3131,65278.0
2020-08-27 13:10:00,37.58,37.73,37.56,37.71,125785.0,35.3131,35.454,35.2943,35.4352,125785.0
2020-08-27 13:15:00,37.71,37.75,37.56,37.58,68140.0,35.4352,35.4728,35.2943,35.3131,68140.0
2020-08-27 13:20:00,37.59,37.67,37.53,37.58,84652.0,35.3225,35.3976,35.2661,35.3131,84652.0
2020-08-27 13:25:00,37.58,37.61,37.52,37.61,51699.0,35.3131,35.3413,35.2567,35.3413,51699.0
2020-08-27 13:30:00,37.61,37.74,37.61,37.73,63176.0,35.3413,35.4634,35.3413,35.454,63176.0
2020-08-27 13:35:00,37.73,37.85,37.68,37.83,80012.0,35.454,35.5668,35.407,35.548,80012.0
2020-08-27 13:40:00,37.82,37.83,37.66,37.68,49177.0,35.5386,35.548,35.3883,35.407,49177.0
2020-08-27 13:45:00,37.68,37.68,37.56,37.59,37499.0,35.407,35.407,35.2943,35.3225,37499.0
2020-08-27 13:50:00,37.58,37.6,37.43,37.48,86157.0,35.3131,35.3319,35.1721,35.2191,86157.0
2020-08-27 13:55:00,37.48,37.57,37.47,37.52,54957.0,35.2191,35.3037,35.2097,35.2567,54957.0
2020-08-27 14:00:00,37.53,37.72,37.52,37.66,83027.0,35.2661,35.4446,35.2567,35.3883,83027.0
2020-08-27 14:05:00,37.66,37.68,37.58,37.58,29578.0,35.3883,35.407,35.3131,35.3131,29578.0
2020-08-27 14:10:00,37.58,37.65,37.55,37.56,49297.0,35.3131,35.3789,35.2849,35.2943,49297.0
2020-08-27 14:15:00,37.56,37.65,37.54,37.59,31492.0,35.2943,35.3789,35.2755,35.3225,31492.0
2020-08-27 14:20:00,37.59,37.61,37.55,37.56,34504.0,35.3225,35.3413,35.2849,35.2943,34504.0
2020-08-27 14:25:00,37.55,37.6,37.52,37.58,74155.0,35.2849,35.3319,35.2567,35.3131,74155.0
2020-08-27 14:30:00,37.58,37.59,37.48,37.49,79639.0,35.3131,35.3225,35.2191,35.2285,79639.0
2020-08-27 14:35:00,37.49,37.57,37.47,37.57,129134.0,35.2285,35.3037,35.2097,35.3037,129134.0
2020-08-27 14:40:00,37.58,37.66,37.57,37.58,103505.0,35.3131,35.3883,35.3037,35.3131,103505.0
2020-08-27 14:45:00,37.59,37.64,37.58,37.61,48181.0,35.3225,35.3695,35.3131,35.3413,48181.0
2020-08-27 14:50:00,37.61,37.63,37.58,37.61,44407.0,35.3413,35.3601,35.3131,35.3413,44407.0
2020-08-27 14:55:00,37.61,37.64,37.59,37.62,30674.0,35.3413,35.3695,35.3225,35.3507,30674.0
2020-08-27 15:00:00,37.61,37.65,37.57,37.6,55649.0,35.3413,35.3789,35.3037,35.3319,55649.0
2020-08-27 15:05:00,37.6,37.65,37.54,37.65,54163.0,35.3319,35.3789,35.2755,35.3789,54163.0
2020-08-27 15:10:00,37.64,37.66,37.6,37.63,47533.0,35.3695,35.3883,35.3319,35.3601,47533.0
2020-08-27 15:15:00,37.62,37.66,37.61,37.64,52410.0,35.3507,35.3883,35.3413,35.3695,52410.0
2020-08-27 15:20:00,37.64,37.69,37.62,37.66,116996.0,35.3695,35.4164,35.3507,35.3883,116996.0
2020-08-27 15:25:00,37.66,37.72,37.59,37.7,127386.0,35.3883,35.4446,35.3225,35.4258,127386.0
2020-08-27 15:30:00,37.7,37.71,37.55,37.59,177246.0,35.4258,35.4352,35.2849,35.3225,177246.0
2020-08-27 15:35:00,37.58,37.64,37.58,37.63,98078.0,35.3131,35.3695,35.3131,35.3601,98078.0
2020-08-27 15:40:00,37.63,37.69,37.6,37.64,103820.0,35.3601,35.4164,35.3319,35.3695,103820.0
2020-08-27 15:45:00,37.64,37.69,37.61,37.64,112050.0,35.3695,35.4164,35.3413,35.3695,112050.0
2020-08-27 15:50:00,37.64,37.7,37.62,37.68,182556.0,35.3695,35.4258,35.3507,35.407,182556.0
2020-08-27 15:55:00,37.69,37.72,37.61,37.65,404557.0,35.4164,35.4446,35.3413,35.3789,404557.0
2020-08-28 09:30:00,38.11,38.3,37.74,37.86,464320.0,35.8111,35.9896,35.4634,35.5762,464320.0
2020-08-28 09:35:00,37.86,37.98,37.68,37.82,220506.0,35.5762,35.6889,35.407,35.5386,220506.0
2020-08-28 09:40:00,37.83,37.83,37.59,37.76,244605.0,35.548,35.548,35.3225,35.4822,244605.0
2020-08-28 09:45:00,37.77,38.17,37.76,38.13,211478.0,35.4916,35.8675,35.4822,35.8299,211478.0
2020-08-28 09:50:00,38.14,38.22,37.99,38.19,186211.0,35.8393,35.9145,35.6983,35.8863,186211.0
2020-08-28 09:55:00,38.19,38.29,38.04,38.13,239578.0,35.8863,35.9802,35.7453,35.8299,239578.0
2020-08-28 10:00:00,38.13,38.24,38.1,38.21,175850.0,35.8299,35.9333,35.8017,35.9051,175850.0
2020-08-28 10:05:00,38.21,38.22,37.9,38.0,173095.0,35.9051,35.9145,35.6138,35.7077,173095.0
2020-08-28 10:10:00,37.98,38.02,37.84,37.95,235034.0,35.6889,35.7265,35.5574,35.6608,235034.0
2020-08-28 10:15:00,37.95,38.03,37.79,37.97,107820.0,35.6608,35.7359,35.5104,35.6796,107820.0
2020-08-28 10:20:00,37.96,38.14,37.94,38.11,273454.0,35.6702,35.8393,35.6514,35.8111,273454.0
2020-08-28 10:25:00,38.09,38.14,37.98,37.98,200061.0,35.7923,35.8393,35.6889,35.6889,200061.0
2020-08-28 10:30:00,37.98,38.17,37.98,38.07,172387.0,35.6889,35.8675,35.6889,35.7735,172387.0
2020-08-28 10:35:00,38.07,38.14,38.06,38.14,104475.0,35.7735,35.8393,35.7641,35.8393,104475.0
2020-08-28 10:40:00,38.13,38.24,38.07,38.23,103594.0,35.8299,35.9333,35.7735,35.9239,103594.0
2020-08-28 10:45:00,38.23,38.34,38.19,38.32,171122.0,35.9239,36.0272,35.8863,36.0084,171122.0
2020-08-28 10:50:00,38.33,38.37,38.27,38.34,115176.0,36.0178,36.0554,35.9615,36.0272,115176.0
2020-08-28 10:55:00,38.34,38.36,38.25,38.29,163650.0,36.0272,36.046,35.9427,35.9802,163650.0
2020-08-28 11:00:00,38.3,38.31,38.16,38.29,147561.0,35.9896,35.999,35.8581,35.9802,147561.0
2020-08-28 11:05:00,38.26,38.44,38.26,38.4,143485.0,35.9521,36.1212,35.9521,36.0836,143485.0
2020-08-28 11:10:00,38.4,38.5,38.39,38.49,129224.0,36.0836,36.1776,36.0742,36.1682,129224.0
2020-08-28 11:15:00,38.49,38.63,38.48,38.55,213189.0,36.1682,36.2997,36.1588,36.2246,213189.0
2020-08-28 11:20:00,38.55,38.68,38.52,38.66,159665.0,36.2246,36.3467,36.1964,36.3279,159665.0
2020-08-28 11:25:00,38.65,38.79,38.63,38.63,312708.0,36.3185,36.4501,36.2997,36.2997,312708.0
2020-08-28 11:30:00,38.63,38.66,38.52,38.65,177631.0,36.2997,36.3279,36.1964,36.3185,177631.0
2020-08-28 11:35:00,38.66,38.8,38.65,38.76,197237.0,36.3279,36.4595,36.3185,36.4219,197237.0
2020-08-28 11:40:00,38.76,38.9,38.74,38.89,237776.0,36.4219,36.5535,36.4031,36.5441,237776.0
2020-08-28 11:45:00,38.9,38.98,38.79,38.81,336717.0,36.5535,36.6286,36.4501,36.4689,336717.0
2020-08-28 11:50:00,38.81,38.9,38.79,38.89,176603.0,36.4689,36.5535,36.4501,36.5441,176603.0
2020-08-28 11:55:00,38.9,38.9,38.74,38.77,206308.0,36.5535,36.5535,36.4031,36.4313,206308.0
2020-08-28 12:00:00,38.76,38.78,38.56,38.56,159886.0,36.4219,36.4407,36.234,36.234,159886.0
2020-08-28 12:05:00,38.56,38.72,38.47,38.7,172783.0,36.234,36.3843,36.1494,36.3655,172783.0
2020-08-28 12:10:00,38.69,38.77,38.64,38.68,79357.0,36.3561,36.4313,36.3091,36.3467,79357.0
2020-08-28 12:15:00,38.67,38.69,38.58,38.68,104605.0,36.3373,36.3561,36.2528,36.3467,104605.0
2020-08-28 12:20:00,38.69,38.7,38.51,38.54,89857.0,36.3561,36.3655,36.187,36.2152,89857.0
2020-08-28 12:25:00,38.55,38.69,38.5,38.68,169319.0,36.2246,36.3561,36.1776,36.3467,169319.0
2020-08-28 12:30:00,38.67,38.71,38.61,38.64,95512.0,36.3373,36.3749,36.2809,36.3091,95512.0
2020-08-28 12:35:00,38.65,38.69,38.63,38.68,111973.0,36.3185,36.3561,36.2997,36.3467,111973.0
2020-08-28 12:40:00,38.69,38.78,38.68,38.77,108680.0,36.3561,36.4407,36.3467,36.4313,108680.0
2020-08-28 12:45:00,38.78,38.9,38.77,38.84,193396.0,36.4407,36.5535,36.4313,36.4971,193396.0
2020-08-28 12:50:00,38.85,38.87,38.8,38.86,100177.0,36.5065,36.5253,36.4595,36.5159,100177.0
2020-08-28 12:55:00,38.86,38.93,38.8,38.93,165981.0,36.5159,36.5816,36.4595,36.5816,165981.0
2020-08-28 13:00:00,38.93,38.98,38.89,38.91,144813.0,36.5816,36.6286,36.5441,36.5628,144813.0
2020-08-28 13:05:00,38.91,38.93,38.84,38.85,103006.0,36.5628,36.5816,36.4971,36.5065,103006.0
2020-08-28 13:10:00,38.86,38.86,38.75,38.79,139066.0,36.5159,36.5159,36.4125,36.4501,139066.0
2020-08-28 13:15:00,38.79,38.84,38.77,38.79,109780.0,36.4501,36.4971,36.4313,36.4501,109780.0
2020-08-28 13:20:00,38.78,38.86,38.77,38.78,102309.0,36.4407,36.5159,36.4313,36.4407,102309.0
2020-08-28 13:25:00,38.79,38.82,38.75,38.76,123965.0,36.4501,36.4783,36.4125,36.4219,123965.0
2020-08-28 13:30:00,38.76,38.77,38.69,38.72,81763.0,36.4219,36.4313,36.3561,36.3843,81763.0
2020-08-28 13:35:00,38.73,38.73,38.66,38.69,92822.0,36.3937,36.3937,36.3279,36.3561,92822.0
2020-08-28 13:40:00,38.69,38.73,38.67,38.7,75467.0,36.3561,36.3937,36.3373,36.3655,75467.0
2020-08-28 13:45:00,38.7,38.77,38.68,38.69,43339.0,36.3655,36.4313,36.3467,36.3561,43339.0
2020-08-28 13:50:00,38.69,38.77,38.68,38.76,62420.0,36.3561,36.4313,36.3467,36.4219,62420.0
2020-08-28 13:55:00,38.77,38.79,38.72,38.78,63904.0,36.4313,36.4501,36.3843,36.4407,63904.0
2020-08-28 14:00:00,38.77,38.83,38.76,38.81,70752.0,36.4313,36.4877,36.4219,36.4689,70752.0
2020-08-28 14:05:00,38.81,38.87,38.76,38.84,74101.0,36.4689,36.5253,36.4219,36.4971,74101.0
2020-08-28 14:10:00,38.84,38.87,38.74,38.8,109072.0,36.4971,36.5253,36.4031,36.4595,109072.0
2020-08-28 14:15:00,38.8,38.88,38.78,38.87,67493.0,36.4595,36.5347,36.4407,36.5253,67493.0
2020-08-28 14:20:00,38.88,39.02,38.87,39.0,323067.0,36.5347,36.6662,36.5253,36.6474,323067.0
2020-08-28 14:25:00,39.01,39.06,38.92,38.93,164814.0,36.6568,36.7038,36.5722,36.5816,164814.0
2020-08-28 14:30:00,38.92,38.94,38.8,38.8,134007.0,36.5722,36.591,36.4595,36.4595,134007.0
2020-08-28 14:35:00,38.8,38.91,38.79,38.89,83758.0,36.4595,36.5628,36.4501,36.5441,83758.0
2020-08-28 14:40:00,38.88,38.89,38.8,38.83,129879.0,36.5347,36.5441,36.4595,36.4877,129879.0
2020-08-28 14:45:00,38.83,38.86,38.8,38.84,93489.0,36.4877,36.5159,36.4595,36.4971,93489.0
2020-08-28 14:50:00,38.85,38.87,38.74,38.76,115689.0,36.5065,36.5253,36.4031,36.4219,115689.0
2020-08-28 14:55:00,38.77,38.8,38.76,38.8,97256.0,36.4313,36.4595,36.4219,36.4595,97256.0
2020-08-28 15:00:00,38.8,38.81,38.73,38.76,77971.0,36.4595,36.4689,36.3937,36.4219,77971.0
2020-08-28 15:05:00,38.77,38.82,38.75,38.81,77106.0,36.4313,36.4783,36.4125,36.4689,77106.0
2020-08-28 15:10:00,38.82,38.82,38.77,38.8,147821.0,36.4783,36.4783,36.4313,36.4595,147821.0
2020-08-28 15:15:00,38.8,38.81,38.75,38.77,72368.0,36.4595,36.4689,36.4125,36.4313,72368.0
2020-08-28 15:20:00,38.77,38.78,38.71,38.75,117961.0,36.4313,36.4407,36.3749,36.4125,117961.0
2020-08-28 15:25:00,38.75,38.8,38.75,38.77,108365.0,36.4125,36.4595,36.4125,36.4313,108365.0
2020-08-28 15:30:00,38.77,38.8,38.76,38.78,96265.0,36.4313,36.4595,36.4219,36.4407,96265.0
2020-08-28 15:35:00,38.78,38.79,38.75,38.77,155545.0,36.4407,36.4501,36.4125,36.4313,155545.0
2020-08-28 15:40:00,38.76,38.78,38.74,38.76,133194.0,36.4219,36.4407,36.4031,36.4219,133194.0
2020-08-28 15:45:00,38.77,38.79,38.75,38.76,186704.0,36.4313,36.4501,36.4125,36.4219,186704.0
2020-08-28 15:50:00,38.77,38.82,38.69,38.72,357271.0,36.4313,36.4783,36.3561,36.3843,357271.0
2020-08-28 15:55:00,38.72,38.82,38.7,38.81,420063.0,36.3843,36.4783,36.3655,36.4689,420063.0
2020-08-31 09:30:00,38.75,38.81,38.2,38.31,655064.0,36.4125,36.4689,35.8957,35.999,655064.0
2020-08-31 09:35:00,38.31,38.4,38.09,38.37,297308.0,35.999,36.0836,35.7923,36.0554,297308.0
2020-08-31 09:40:00,38.37,38.37,38.07,38.16,236869.0,36.0554,36.0554,35.7735,35.8581,236869.0
2020-08-31 09:45:00,38.16,38.57,38.15,38.41,248845.0,35.8581,36.2434,35.8487,36.093,248845.0
2020-08-31 09:50:00,38.41,38.41,38.22,38.28,192861.0,36.093,36.093,35.9145,35.9709,192861.0
2020-08-31 09:55:00,38.27,38.43,38.24,38.33,187860.0,35.9615,36.1118,35.9333,36.0178,187860.0
2020-08-31 10:00:00,38.34,38.44,38.23,38.41,93518.0,36.0272,36.1212,35.9239,36.093,93518.0
2020-08-31 10:05:00,38.4,38.47,38.33,38.38,107442.0,36.0836,36.1494,36.0178,36.0648,107442.0
2020-08-31 10:10:00,38.39,38.53,38.36,38.51,109858.0,36.0742,36.2058,36.046,36.187,109858.0
2020-08-31 10:15:00,38.5,38.57,38.43,38.43,95228.0,36.1776,36.2434,36.1118,36.1118,95228.0
2020-08-31 10:20:00,38.45,38.46,38.38,38.44,84325.0,36.1306,36.14,36.0648,36.1212,84325.0
2020-08-31 10:25:00,38.44,38.44,38.16,38.19,149049.0,36.1212,36.1212,35.8581,35.8863,149049.0
2020-08-31 10:30:00,38.19,38.28,38.15,38.26,81601.0,35.8863,35.9709,35.8487,35.9521,81601.0
2020-08-31 10:35:00,38.26,38.27,38.21,38.24,51838.0,35.9521,35.9615,35.9051,35.9333,51838.0
2020-08-31 10:40:00,38.23,38.25,38.13,38.14,68564.0,35.9239,35.9427,35.8299,35.8393,68564.0
2020-08-31 10:45:00,38.15,38.19,38.09,38.09,83292.0,35.8487,35.8863,35.7923,35.7923,83292.0
2020-08-31 10:50:00,38.09,38.11,37.99,38.03,145169.0,35.7923,35.8111,35.6983,35.7359,145169.0
2020-08-31 10:55:00,38.03,38.03,37.88,37.92,118655.0,35.7359,35.7359,35.595,35.6326,118655.0
2020-08-31 11:00:00,37.91,38.03,37.9,38.01,99034.0,35.6232,35.7359,35.6138,35.7171,99034.0
2020-08-31 11:05:00,38.02,38.02,37.79,37.82,123926.0,35.7265,35.7265,35.5104,35.5386,123926.0
2020-08-31 11:10:00,37.83,37.86,37.69,37.86,162429.0,35.548,35.5762,35.4164,35.5762,162429.0
2020-08-31 11:15:00,37.85,37.89,37.81,37.88,59795.0,35.5668,35.6044,35.5292,35.595,59795.0
2020-08-31 11:20:00,37.88,37.89,37.73,37.76,75967.0,35.595,35.6044,35.454,35.4822,75967.0
2020-08-31 11:25:00,37.77,37.78,37.7,37.71,80919.0,35.4916,35.501,35.4258,35.4352,80919.0
2020-08-31 11:30:00,37.72,37.74,37.64,37.73,118999.0,35.4446,35.4634,35.3695,35.454,118999.0
2020-08-31 11:35:00,37.73,37.85,37.72,37.85,92096.0,35.454,35.5668,35.4446,35.5668,92096.0
2020-08-31 11:40:00,37.84,37.87,37.78,37.81,63231.0,35.5574,35.5856,35.501,35.5292,63231.0
2020-08-31 11:45:00,37.8,37.83,37.71,37.73,68000.0,35.5198,35.548,35.4352,35.454,68000.0
2020-08-31 11:50:00,37.72,37.75,37.64,37.66,129949.0,35.4446,35.4728,35.3695,35.3883,129949.0
2020-08-31 11:55:00,37.66,37.75,37.66,37.7,87012.0,35.3883,35.4728,35.3883,35.4258,87012.0
2020-08-31 12:00:00,37.7,37.77,37.7,37.74,85847.0,35.4258,35.4916,35.4258,35.4634,85847.0
2020-08-31 12:05:00,37.75,37.78,37.72,37.74,55808.0,35.4728,35.501,35.4446,35.4634,55808.0
2020-08-31 12:10:00,37.74,37.81,37.72,37.8,62607.0,35.4634,35.5292,35.4446,35.5198,62607.0
2020-08-31 12:15:00,37.8,37.85,37.79,37.8,68693.0,35.5198,35.5668,35.5104,35.5198,68693.0
2020-08-31 12:20:00,37.8,37.9,37.8,37.86,93410.0,35.5198,35.6138,35.5198,35.5762,93410.0
2020-08-31 12:25:00,37.85,37.85,37.65,37.65,143089.0,35.5668,35.5668,35.3789,35.3789,143089.0
2020-08-31 12:30:00,37.66,37.67,37.58,37.63,131266.0,35.3883,35.3976,35.3131,35.3601,131266.0
2020-08-31 12:35:00,37.63,37.75,37.6,37.69,111932.0,35.3601,35.4728,35.3319,35.4164,111932.0
2020-08-31 12:40:00,37.69,37.7,37.65,37.68,64428.0,35.4164,35.4258,35.3789,35.407,64428.0
2020-08-31 12:45:00,37.68,37.68,37.6,37.63,54605.0,35.407,35.407,35.3319,35.3601,54605.0
2020-08-31 12:50:00,37.64,37.68,37.62,37.67,68236.0,35.3695,35.407,35.3507,35.3976,68236.0
2020-08-31 12:55:00,37.66,37.73,37.65,37.73,69159.0,35.3883,35.454,35.3789,35.454,69159.0
2020-08-31 13:00:00,37.72,37.74,37.65,37.67,37829.0,35.4446,35.4634,35.3789,35.3976,37829.0
2020-08-31 13:05:00,37.66,37.69,37.62,37.69,41751.0,35.3883,35.4164,35.3507,35.4164,41751.0
2020-08-31 13:10:00,37.68,37.71,37.65,37.67,69545.0,35.407,35.4352,35.3789,35.3976,69545.0
2020-08-31 13:15:00,37.66,37.75,37.66,37.72,70565.0,35.3883,35.4728,35.3883,35.4446,70565.0
2020-08-31 13:20:00,37.72,37.74,37.69,37.7,63220.0,35.4446,35.4634,35.4164,35.4258,63220.0
2020-08-31 13:25:00,37.71,37.76,37.69,37.74,59175.0,35.4352,35.4822,35.4164,35.4634,59175.0
2020-08-31 13:30:00,37.74,37.79,37.72,37.78,51545.0,35.4634,35.5104,35.4446,35.501,51545.0
2020-08-31 13:35:00,37.79,37.8,37.75,37.77,58872.0,35.5104,35.5198,35.4728,35.4916,58872.0
2020-08-31 13:40:00,37.77,37.85,37.77,37.83,56013.0,35.4916,35.5668,35.4916,35.548,56013.0
2020-08-31 13:45:00,37.82,37.83,37.79,37.8,51101.0,35.5386,35.548,35.5104,35.5198,51101.0
2020-08-31 13:50:00,37.8,37.88,37.8,37.84,49824.0,35.5198,35.595,35.5198,35.5574,49824.0
2020-08-31 13:55:00,37.84,37.88,37.84,37.87,46678.0,35.5574,35.595,35.5574,35.5856,46678.0
2020-08-31 14:00:00,37.87,37.93,37.85,37.89,75083.0,35.5856,35.642,35.5668,35.6044,75083.0
2020-08-31 14:05:00,37.89,37.89,37.83,37.86,49239.0,35.6044,35.6044,35.548,35.5762,49239.0
2020-08-31 14:10:00,37.85,37.87,37.84,37.84,41783.0,35.5668,35.5856,35.5574,35.5574,41783.0
2020-08-31 14:15:00,37.84,37.87,37.82,37.83,82645.0,35.5574,35.5856,35.5386,35.548,82645.0
2020-08-31 14:20:00,37.82,37.84,37.75,37.76,68189.0,35.5386,35.5574,35.4728,35.4822,68189.0
2020-08-31 14:25:00,37.76,37.83,37.76,37.78,66262.0,35.4822,35.548,35.4822,35.501,66262.0
2020-08-31 14:30:00,37.79,37.82,37.78,37.78,32126.0,35.5104,35.5386,35.501,35.501,32126.0
2020-08-31 14:35:00,37.79,37.85,37.78,37.84,78935.0,35.5104,35.5668,35.501,35.5574,78935.0
2020-08-31 14:40:00,37.84,37.85,37.8,37.83,59420.0,35.5574,35.5668,35.5198,35.548,59420.0
2020-08-31 14:45:00,37.84,37.85,37.81,37.84,60925.0,35.5574,35.5668,35.5292,35.5574,60925.0
2020-08-31 14:50:00,37.84,37.85,37.8,37.81,49866.0,35.5574,35.5668,35.5198,35.5292,49866.0
2020-08-31 14:55:00,37.81,37.82,37.75,37.75,56985.0,35.5292,35.5386,35.4728,35.4728,56985.0
2020-08-31 15:00:00,37.76,37.79,37.71,37.71,101739.0,35.4822,35.5104,35.4352,35.4352,101739.0
2020-08-31 15:05:00,37.71,37.8,37.71,37.78,91659.0,35.4352,35.5198,35.4352,35.501,91659.0
2020-08-31 15:10:00,37.78,37.8,37.76,37.77,57645.0,35.501,35.5198,35.4822,35.4916,57645.0
2020-08-31 15:15:00,37.78,37.8,37.77,37.77,54668.0,35.501,35.5198,35.4916,35.4916,54668.0
2020-08-31 15:20:00,37.76,37.8,37.75,37.76,76484.0,35.4822,35.5198,35.4728,35.4822,76484.0
2020-08-31 15:25:00,37.75,37.83,37.75,37.81,71985.0,35.4728,35.548,35.4728,35.5292,71985.0
2020-08-31 15:30:00,37.81,37.83,37.74,37.75,67697.0,35.5292,35.548,35.4634,35.4728,67697.0
2020-08-31 15:35:00,37.76,37.79,37.72,37.77,87650.0,35.4822,35.5104,35.4446,35.4916,87650.0
2020-08-31 15:40:00,37.77,37.8,37.73,37.76,119456.0,35.4916,35.5198,35.454,35.4822,119456.0
2020-08-31 15:45:00,37.76,37.84,37.75,37.84,103609.0,35.4822,35.5574,35.4728,35.5574,103609.0
2020-08-31 15:50:00,37.83,37.84,37.72,37.73,184024.0,35.548,35.5574,35.4446,35.454,184024.0
2020-08-31 15:55:00,37.73,37.73,37.58,37.59,489468.0,35.454,35.454,35.3131,35.3225,489468.0
2020-09-01 09:30:00,36.84,37.1,36.56,37.08,622697.0,34.6177,34.862,34.3546,34.8432,622697.0
2020-09-01 09:35:00,37.1,37.28,36.93,37.19,235930.0,34.862,35.0312,34.7023,34.9466,235930.0
2020-09-01 09:40:00,37.21,37.28,37.07,37.11,209432.0,34.9654,35.0312,34.8338,34.8714,209432.0
2020-09-01 09:45:00,37.11,37.24,37.02,37.23,181347.0,34.8714,34.9936,34.7869,34.9842,181347.0
2020-09-01 09:50:00,37.23,37.4,37.12,37.39,162886.0,34.9842,35.1439,34.8808,35.1345,162886.0
2020-09-01 09:55:00,37.4,37.49,37.3,37.39,175126.0,35.1439,35.2285,35.05,35.1345,175126.0
2020-09-01 10:00:00,37.41,37.6,37.41,37.51,215277.0,35.1533,35.3319,35.1533,35.2473,215277.0
2020-09-01 10:05:00,37.51,37.58,37.43,37.5,86462.0,35.2473,35.3131,35.1721,35.2379,86462.0
2020-09-01 10:10:00,37.51,37.85,37.49,37.85,305405.0,35.2473,35.5668,35.2285,35.5668,305405.0
2020-09-01 10:15:00,37.84,37.94,37.77,37.89,340714.0,35.5574,35.6514,35.4916,35.6044,340714.0
2020-09-01 10:20:00,37.9,37.99,37.87,37.9,147865.0,35.6138,35.6983,35.5856,35.6138,147865.0
2020-09-01 10:25:00,37.89,37.95,37.74,37.88,88926.0,35.6044,35.6608,35.4634,35.595,88926.0
2020-09-01 10:30:00,37.88,37.99,37.87,37.99,65815.0,35.595,35.6983,35.5856,35.6983,65815.0
2020-09-01 10:35:00,38.0,38.0,37.84,37.9,124662.0,35.7077,35.7077,35.5574,35.6138,124662.0
2020-09-01 10:40:00,37.9,37.96,37.85,37.88,75844.0,35.6138,35.6702,35.5668,35.595,75844.0
2020-09-01 10:45:00,37.88,37.91,37.8,37.85,90914.0,35.595,35.6232,35.5198,35.5668,90914.0
2020-09-01 10:50:00,37.84,37.89,37.78,37.81,81004.0,35.5574,35.6044,35.501,35.5292,81004.0
2020-09-01 10:55:00,37.8,37.82,37.7,37.72,69457.0,35.5198,35.5386,35.4258,35.4446,69457.0
2020-09-01 11:00:00,37.73,37.74,37.6,37.67,67835.0,35.454,35.4634,35.3319,35.3976,67835.0
2020-09-01 11:05:00,37.66,37.77,37.66,37.75,61932.0,35.3883,35.4916,35.3883,35.4728,61932.0
2020-09-01 11:10:00,37.74,37.75,37.61,37.63,72877.0,35.4634,35.4728,35.3413,35.3601,72877.0
2020-09-01 11:15:00,37.63,37.69,37.57,37.6,65790.0,35.3601,35.4164,35.3037,35.3319,65790.0
2020-09-01 11:20:00,37.59,37.64,37.55,37.56,69503.0,35.3225,35.3695,35.2849,35.2943,69503.0
2020-09-01 11:25:00,37.57,37.59,37.53,37.53,56567.0,35.3037,35.3225,35.2661,35.2661,56567.0
2020-09-01 11:30:00,37.54,38.38,37.52,38.38,413509.0,35.2755,36.0648,35.2567,36.0648,413509.0
2020-09-01 11:35:00,38.38,38.67,38.18,38.22,631025.0,36.0648,36.3373,35.8769,35.9145,631025.0
2020-09-01 11:40:00,38.24,38.29,38.04,38.07,152535.0,35.9333,35.9802,35.7453,35.7735,152535.0
2020-09-01 11:45:00,38.07,38.07,37.88,38.04,182998.0,35.7735,35.7735,35.595,35.7453,182998.0
2020-09-01 11:50:00,38.04,38.13,37.95,38.04,139316.0,35.7453,35.8299,35.6608,35.7453,139316.0
2020-09-01 11:55:00,38.04,38.05,37.82,37.84,119146.0,35.7453,35.7547,35.5386,35.5574,119146.0
2020-09-01 12:00:00,37.85,37.91,37.76,37.81,79158.0,35.5668,35.6232,35.4822,35.5292,79158.0
2020-09-01 12:05:00,37.83,37.87,37.74,37.83,49979.0,35.548,35.5856,35.4634,35.548,49979.0
2020-09-01 12:10:00,37.83,37.83,37.65,37.75,111204.0,35.548,35.548,35.3789,35.4728,111204.0
2020-09-01 12:15:00,37.75,37.87,37.73,37.84,110122.0,35.4728,35.5856,35.454,35.5574,110122.0
2020-09-01 12:20:00,37.84,37.92,37.82,37.91,63718.0,35.5574,35.6326,35.5386,35.6232,63718.0
2020-09-01 12:25:00,37.91,37.95,37.89,37.92,63699.0,35.6232,35.6608,35.6044,35.6326,63699.0
2020-09-01 12:30:00,37.92,38.07,37.91,38.05,117057.0,35.6326,35.7735,35.6232,35.7547,117057.0
2020-09-01 12:35:00,38.05,38.07,37.96,38.06,96240.0,35.7547,35.7735,35.6702,35.7641,96240.0
2020-09-01 12:40:00,38.07,38.07,37.99,38.02,60298.0,35.7735,35.7735,35.6983,35.7265,60298.0
2020-09-01 12:45:00,38.02,38.02,37.91,37.96,71769.0,35.7265,35.7265,35.6232,35.6702,71769.0
2020-09-01 12:50:00,37.96,38.03,37.95,37.97,28454.0,35.6702,35.7359,35.6608,35.6796,28454.0
2020-09-01 12:55:00,37.96,37.98,37.89,37.94,169796.0,35.6702,35.6889,35.6044,35.6514,169796.0
2020-09-01 13:00:00,37.94,37.99,37.9,37.98,59632.0,35.6514,35.6983,35.6138,35.6889,59632.0
2020-09-01 13:05:00,37.98,38.0,37.94,37.98,38649.0,35.6889,35.7077,35.6514,35.6889,38649.0
2020-09-01 13:10:00,37.98,37.98,37.87,37.89,26810.0,35.6889,35.6889,35.5856,35.6044,26810.0
2020-09-01 13:15:00,37.89,37.91,37.86,37.87,31318.0,35.6044,35.6232,35.5762,35.5856,31318.0
2020-09-01 13:20:00,37.86,37.86,37.8,37.84,81422.0,35.5762,35.5762,35.5198,35.5574,81422.0
2020-09-01 13:25:00,37.85,37.88,37.82,37.84,58438.0,35.5668,35.595,35.5386,35.5574,58438.0
2020-09-01 13:30:00,37.84,37.87,37.83,37.85,36173.0,35.5574,35.5856,35.548,35.5668,36173.0
2020-09-01 13:35:00,37.86,37.87,37.82,37.86,32050.0,35.5762,35.5856,35.5386,35.5762,32050.0
2020-09-01 13:40:00,37.87,37.9,37.85,37.88,47974.0,35.5856,35.6138,35.5668,35.595,47974.0
2020-09-01 13:45:00,37.88,37.88,37.84,37.86,35168.0,35.595,35.595,35.5574,35.5762,35168.0
2020-09-01 13:50:00,37.86,37.89,37.78,37.79,53901.0,35.5762,35.6044,35.501,35.5104,53901.0
2020-09-01 13:55:00,37.79,37.83,37.77,37.79,43914.0,35.5104,35.548,35.4916,35.5104,43914.0
2020-09-01 14:00:00,37.8,37.85,37.79,37.84,57699.0,35.5198,35.5668,35.5104,35.5574,57699.0
2020-09-01 14:05:00,37.85,37.87,37.81,37.82,36837.0,35.5668,35.5856,35.5292,35.5386,36837.0
2020-09-01 14:10:00,37.83,37.84,37.8,37.84,37686.0,35.548,35.5574,35.5198,35.5574,37686.0
2020-09-01 14:15:00,37.84,37.9,37.84,37.86,39992.0,35.5574,35.6138,35.5574,35.5762,39992.0
2020-09-01 14:20:00,37.86,37.96,37.85,37.96,45960.0,35.5762,35.6702,35.5668,35.6702,45960.0
2020-09-01 14:25:00,37.96,38.0,37.95,37.96,54980.0,35.6702,35.7077,35.6608,35.6702,54980.0
2020-09-01 14:30:00,37.95,37.98,37.93,37.96,23333.0,35.6608,35.6889,35.642,35.6702,23333.0
2020-09-01 14:35:00,37.95,37.98,37.91,37.98,32209.0,35.6608,35.6889,35.6232,35.6889,32209.0
2020-09-01 14:40:00,37.97,37.99,37.92,37.92,33040.0,35.6796,35.6983,35.6326,35.6326,33040.0
2020-09-01 14:45:00,37.92,37.95,37.9,37.94,31731.0,35.6326,35.6608,35.6138,35.6514,31731.0
2020-09-01 14:50:00,37.93,37.96,37.92,37.94,45241.0,35.642,35.6702,35.6326,35.6514,45241.0
2020-09-01 14:55:00,37.94,37.96,37.9,37.94,49487.0,35.6514,35.6702,35.6138,35.6514,49487.0
2020-09-01 15:00:00,37.94,37.95,37.87,37.88,44622.0,35.6514,35.6608,35.5856,35.595,44622.0
2020-09-01 15:05:00,37.88,37.92,37.86,37.91,46334.0,35.595,35.6326,35.5762,35.6232,46334.0
2020-09-01 15:10:00,37.91,37.93,37.81,37.81,78171.0,35.6232,35.642,35.5292,35.5292,78171.0
2020-09-01 15:15:00,37.8,37.84,37.77,37.84,75067.0,35.5198,35.5574,35.4916,35.5574,75067.0
2020-09-01 15:20:00,37.84,37.88,37.8,37.87,70388.0,35.5574,35.595,35.5198,35.5856,70388.0
2020-09-01 15:25:00,37.87,37.87,37.79,37.8,63332.0,35.5856,35.5856,35.5104,35.5198,63332.0
2020-09-01 15:30:00,37.8,37.87,37.77,37.86,67049.0,35.5198,35.5856,35.4916,35.5762,67049.0
2020-09-01 15:35:00,37.86,37.93,37.86,37.89,91197.0,35.5762,35.642,35.5762,35.6044,91197.0
2020-09-01 15:40:00,37.88,38.02,37.88,37.98,207155.0,35.595,35.7265,35.595,35.6889,207155.0
2020-09-01 15:45:00,37.98,38.07,37.97,38.01,103728.0,35.6889,35.7735,35.6796,35.7171,103728.0
2020-09-01 15:50:00,38.0,38.01,37.92,37.97,175911.0,35.7077,35.7171,35.6326,35.6796,175911.0
2020-09-01 15:55:00,37.98,37.98,37.88,37.92,435073.0,35.6889,35.6889,35.595,35.6326,435073.0
2020-09-02 09:30:00,38.57,38.57,38.19,38.27,479079.0,36.2434,36.2434,35.8863,35.9615,479079.0
2020-09-02 09:35:00,38.29,38.44,38.01,38.02,227913.0,35.9802,36.1212,35.7171,35.7265,227913.0
2020-09-02 09:40:00,38.03,38.1,37.8,37.9,336897.0,35.7359,35.8017,35.5198,35.6138,336897.0
2020-09-02 09:45:00,37.89,37.99,37.73,37.77,202104.0,35.6044,35.6983,35.454,35.4916,202104.0
2020-09-02 09:50:00,37.77,37.86,37.68,37.75,175048.0,35.4916,35.5762,35.407,35.4728,175048.0
2020-09-02 09:55:00,37.75,37.95,37.69,37.95,141958.0,35.4728,35.6608,35.4164,35.6608,141958.0
2020-09-02 10:00:00,37.95,37.98,37.81,37.88,102172.0,35.6608,35.6889,35.5292,35.595,102172.0
2020-09-02 10:05:00,37.87,37.97,37.78,37.89,124417.0,35.5856,35.6796,35.501,35.6044,124417.0
2020-09-02 10:10:00,37.89,38.25,37.86,38.24,176548.0,35.6044,35.9427,35.5762,35.9333,176548.0
2020-09-02 10:15:00,38.24,38.4,38.21,38.29,224477.0,35.9333,36.0836,35.9051,35.9802,224477.0
2020-09-02 10:20:00,38.28,38.33,38.19,38.24,103389.0,35.9709,36.0178,35.8863,35.9333,103389.0
2020-09-02 10:25:00,38.23,38.25,38.12,38.19,79198.0,35.9239,35.9427,35.8205,35.8863,79198.0
2020-09-02 10:30:00,38.2,38.34,38.18,38.24,106729.0,35.8957,36.0272,35.8769,35.9333,106729.0
2020-09-02 10:35:00,38.25,38.33,38.15,38.26,108005.0,35.9427,36.0178,35.8487,35.9521,108005.0
2020-09-02 10:40:00,38.27,38.32,38.16,38.17,87981.0,35.9615,36.0084,35.8581,35.8675,87981.0
2020-09-02 10:45:00,38.16,38.31,38.13,38.14,115083.0,35.8581,35.999,35.8299,35.8393,115083.0
2020-09-02 10:50:00,38.14,38.22,38.14,38.19,79494.0,35.8393,35.9145,35.8393,35.8863,79494.0
2020-09-02 10:55:00,38.19,38.24,38.11,38.13,47905.0,35.8863,35.9333,35.8111,35.8299,47905.0
2020-09-02 11:00:00,38.14,38.32,38.13,38.3,61302.0,35.8393,36.0084,35.8299,35.9896,61302.0
2020-09-02 11:05:00,38.3,38.36,38.22,38.26,65170.0,35.9896,36.046,35.9145,35.9521,65170.0
2020-09-02 11:10:00,38.25,38.34,38.23,38.32,57759.0,35.9427,36.0272,35.9239,36.0084,57759.0
2020-09-02 11:15:00,38.33,38.36,38.22,38.3,61501.0,36.0178,36.046,35.9145,35.9896,61501.0
2020-09-02 11:20:00,38.3,38.42,38.23,38.27,106955.0,35.9896,36.1024,35.9239,35.9615,106955.0
2020-09-02 11:25:00,38.26,38.31,38.24,38.3,73372.0,35.9521,35.999,35.9333,35.9896,73372.0
2020-09-02 11:30:00,38.3,38.42,38.28,38.42,99654.0,35.9896,36.1024,35.9709,36.1024,99654.0
2020-09-02 11:35:00,38.41,38.42,38.33,38.36,83447.0,36.093,36.1024,36.0178,36.046,83447.0
2020-09-02 11:40:00,38.36,38.4,38.22,38.22,74812.0,36.046,36.0836,35.9145,35.9145,74812.0
2020-09-02 11:45:00,38.23,38.29,38.19,38.27,90199.0,35.9239,35.9802,35.8863,35.9615,90199.0
2020-09-02 11:50:00,38.27,38.64,38.25,38.64,277872.0,35.9615,36.3091,35.9427,36.3091,277872.0
2020-09-02 11:55:00,38.64,38.79,38.63,38.66,269567.0,36.3091,36.4501,36.2997,36.3279,269567.0
2020-09-02 12:00:00,38.64,38.71,38.54,38.55,84432.0,36.3091,36.3749,36.2152,36.2246,84432.0
2020-09-02 12:05:00,38.56,38.61,38.51,38.57,67654.0,36.234,36.2809,36.187,36.2434,67654.0
2020-09-02 12:10:00,38.58,38.71,38.58,38.68,94283.0,36.2528,36.3749,36.2528,36.3467,94283.0
2020-09-02 12:15:00,38.68,38.72,38.63,38.67,46049.0,36.3467,36.3843,36.2997,36.3373,46049.0
2020-09-02 12:20:00,38.66,38.66,38.57,38.61,48516.0,36.3279,36.3279,36.2434,36.2809,48516.0
2020-09-02 12:25:00,38.61,38.64,38.55,38.61,57434.0,36.2809,36.3091,36.2246,36.2809,57434.0
2020-09-02 12:30:00,38.59,38.61,38.5,38.52,54832.0,36.2622,36.2809,36.1776,36.1964,54832.0
2020-09-02 12:35:00,38.51,38.62,38.5,38.62,40949.0,36.187,36.2903,36.1776,36.2903,40949.0
2020-09-02 12:40:00,38.62,38.63,38.54,38.58,92805.0,36.2903,36.2997,36.2152,36.2528,92805.0
2020-09-02 12:45:00,38.58,38.58,38.49,38.54,57027.0,36.2528,36.2528,36.1682,36.2152,57027.0
2020-09-02 12:50:00,38.54,38.63,38.53,38.63,41419.0,36.2152,36.2997,36.2058,36.2997,41419.0
2020-09-02 12:55:00,38.62,38.67,38.59,38.59,71704.0,36.2903,36.3373,36.2622,36.2622,71704.0
2020-09-02 13:00:00,38.6,38.64,38.55,38.61,45359.0,36.2715,36.3091,36.2246,36.2809,45359.0
2020-09-02 13:05:00,38.6,38.62,38.5,38.52,53179.0,36.2715,36.2903,36.1776,36.1964,53179.0
2020-09-02 13:10:00,38.52,38.57,38.51,38.51,61742.0,36.1964,36.2434,36.187,36.187,61742.0
2020-09-02 13:15:00,38.51,38.58,38.47,38.57,41773.0,36.187,36.2528,36.1494,36.2434,41773.0
2020-09-02 13:20:00,38.56,38.62,38.56,38.62,39573.0,36.234,36.2903,36.234,36.2903,39573.0
2020-09-02 13:25:00,38.61,38.63,38.57,38.62,55209.0,36.2809,36.2997,36.2434,36.2903,55209.0
2020-09-02 13:30:00,38.63,38.71,38.62,38.68,65334.0,36.2997,36.3749,36.2903,36.3467,65334.0
2020-09-02 13:35:00,38.68,38.71,38.66,38.67,56540.0,36.3467,36.3749,36.3279,36.3373,56540.0
2020-09-02 13:40:00,38.66,38.68,38.64,38.66,28974.0,36.3279,36.3467,36.3091,36.3279,28974.0
2020-09-02 13:45:00,38.67,38.68,38.62,38.63,29475.0,36.3373,36.3467,36.2903,36.2997,29475.0
2020-09-02 13:50:00,38.64,38.69,38.63,38.68,25398.0,36.3091,36.3561,36.2997,36.3467,25398.0
2020-09-02 13:55:00,38.68,38.69,38.65,38.67,45783.0,36.3467,36.3561,36.3185,36.3373,45783.0
2020-09-02 14:00:00,38.67,38.67,38.53,38.56,85174.0,36.3373,36.3373,36.2058,36.234,85174.0
2020-09-02 14:05:00,38.55,38.59,38.53,38.55,46843.0,36.2246,36.2622,36.2058,36.2246,46843.0
2020-09-02 14:10:00,38.55,38.57,38.51,38.52,47775.0,36.2246,36.2434,36.187,36.1964,47775.0
2020-09-02 14:15:00,38.51,38.59,38.48,38.57,115512.0,36.187,36.2622,36.1588,36.2434,115512.0
2020-09-02 14:20:00,38.59,38.65,38.58,38.63,50515.0,36.2622,36.3185,36.2528,36.2997,50515.0
2020-09-02 14:25:00,38.64,38.67,38.62,38.65,35273.0,36.3091,36.3373,36.2903,36.3185,35273.0
2020-09-02 14:30:00,38.65,38.73,38.64,38.71,110938.0,36.3185,36.3937,36.3091,36.3749,110938.0
2020-09-02 14:35:00,38.71,38.76,38.65,38.71,85728.0,36.3749,36.4219,36.3185,36.3749,85728.0
2020-09-02 14:40:00,38.72,38.75,38.7,38.73,69630.0,36.3843,36.4125,36.3655,36.3937,69630.0
2020-09-02 14:45:00,38.73,38.85,38.72,38.82,124380.0,36.3937,36.5065,36.3843,36.4783,124380.0
2020-09-02 14:50:00,38.81,38.9,38.8,38.84,148352.0,36.4689,36.5535,36.4595,36.4971,148352.0
2020-09-02 14:55:00,38.85,38.98,38.82,38.98,184872.0,36.5065,36.6286,36.4783,36.6286,184872.0
2020-09-02 15:00:00,38.97,38.97,38.91,38.96,168041.0,36.6192,36.6192,36.5628,36.6098,168041.0
2020-09-02 15:05:00,38.95,39.0,38.9,39.0,100692.0,36.6004,36.6474,36.5535,36.6474,100692.0
2020-09-02 15:10:00,38.99,39.04,38.92,39.0,193271.0,36.638,36.685,36.5722,36.6474,193271.0
2020-09-02 15:15:00,38.99,39.11,38.99,39.11,165558.0,36.638,36.7508,36.638,36.7508,165558.0
2020-09-02 15:20:00,39.12,39.34,39.11,39.3,245662.0,36.7602,36.9669,36.7508,36.9293,245662.0
2020-09-02 15:25:00,39.31,39.33,39.05,39.08,278486.0,36.9387,36.9575,36.6944,36.7226,278486.0
2020-09-02 15:30:00,39.08,39.17,39.02,39.16,158291.0,36.7226,36.8072,36.6662,36.7978,158291.0
2020-09-02 15:35:00,39.17,39.17,39.09,39.14,185826.0,36.8072,36.8072,36.732,36.779,185826.0
2020-09-02 15:40:00,39.14,39.22,39.09,39.2,191164.0,36.779,36.8541,36.732,36.8354,191164.0
2020-09-02 15:45:00,39.2,39.23,39.11,39.15,269684.0,36.8354,36.8635,36.7508,36.7884,269684.0
2020-09-02 15:50:00,39.14,39.3,39.07,39.27,351905.0,36.779,36.9293,36.7132,36.9011,351905.0
2020-09-02 15:55:00,39.27,39.28,39.15,39.16,509706.0,36.9011,36.9105,36.7884,36.7978,509706.0
2020-09-03 09:30:00,39.28,40.05,39.24,39.94,880156.0,36.9105,37.6341,36.8729,37.5307,880156.0
2020-09-03 09:35:00,39.94,40.23,39.88,40.08,530425.0,37.5307,37.8032,37.4743,37.6623,530425.0
2020-09-03 09:40:00,40.07,40.27,40.0,40.21,499135.0,37.6529,37.8408,37.5871,37.7844,499135.0
2020-09-03 09:45:00,40.22,40.66,40.22,40.5,675559.0,37.7938,38.2073,37.7938,38.0569,675559.0
2020-09-03 09:50:00,40.49,40.49,39.9,39.96,389339.0,38.0475,38.0475,37.4931,37.5495,389339.0
2020-09-03 09:55:00,39.97,40.26,39.95,40.24,260699.0,37.5589,37.8314,37.5401,37.8126,260699.0
2020-09-03 10:00:00,40.23,40.23,39.7,39.82,433679.0,37.8032,37.8032,37.3052,37.418,433679.0
2020-09-03 10:05:00,39.83,39.87,39.28,39.52,422957.0,37.4274,37.4649,36.9105,37.1361,422957.0
2020-09-03 10:10:00,39.51,39.74,39.47,39.69,308559.0,37.1267,37.3428,37.0891,37.2958,308559.0
2020-09-03 10:15:00,39.69,39.73,39.5,39.64,234048.0,37.2958,37.3334,37.1173,37.2488,234048.0
2020-09-03 10:20:00,39.63,39.64,39.22,39.25,217986.0,37.2394,37.2488,36.8541,36.8823,217986.0
2020-09-03 10:25:00,39.27,39.44,39.24,39.41,197395.0,36.9011,37.0609,36.8729,37.0327,197395.0
2020-09-03 10:30:00,39.42,39.53,39.3,39.36,181092.0,37.0421,37.1454,36.9293,36.9857,181092.0
2020-09-03 10:35:00,39.36,39.36,38.97,39.16,368430.0,36.9857,36.9857,36.6192,36.7978,368430.0
2020-09-03 10:40:00,39.15,39.23,38.97,39.14,210599.0,36.7884,36.8635,36.6192,36.779,210599.0
2020-09-03 10:45:00,39.13,39.14,38.8,38.82,225437.0,36.7696,36.779,36.4595,36.4783,225437.0
2020-09-03 10:50:00,38.82,39.09,38.81,39.05,350177.0,36.4783,36.732,36.4689,36.6944,350177.0
2020-09-03 10:55:00,39.04,39.21,38.93,39.03,242535.0,36.685,36.8448,36.5816,36.6756,242535.0
2020-09-03 11:00:00,39.03,39.12,38.81,38.85,197613.0,36.6756,36.7602,36.4689,36.5065,197613.0
2020-09-03 11:05:00,38.86,38.88,38.4,38.51,323962.0,36.5159,36.5347,36.0836,36.187,323962.0
2020-09-03 11:10:00,38.51,38.59,38.43,38.56,217813.0,36.187,36.2622,36.1118,36.234,217813.0
2020-09-03 11:15:00,38.56,38.56,37.91,37.93,323720.0,36.234,36.234,35.6232,35.642,323720.0
2020-09-03 11:20:00,37.95,38.2,37.85,38.05,366387.0,35.6608,35.8957,35.5668,35.7547,366387.0
2020-09-03 11:25:00,38.05,38.35,38.0,38.33,258494.0,35.7547,36.0366,35.7077,36.0178,258494.0
2020-09-03 11:30:00,38.33,38.65,38.17,38.61,216773.0,36.0178,36.3185,35.8675,36.2809,216773.0
2020-09-03 11:35:00,38.62,38.9,38.52,38.87,406218.0,36.2903,36.5535,36.1964,36.5253,406218.0
2020-09-03 11:40:00,38.87,39.0,38.7,38.71,260972.0,36.5253,36.6474,36.3655,36.3749,260972.0
2020-09-03 11:45:00,38.71,38.98,38.71,38.85,154646.0,36.3749,36.6286,36.3749,36.5065,154646.0
2020-09-03 11:50:00,38.83,39.0,38.71,38.96,159296.0,36.4877,36.6474,36.3749,36.6098,159296.0
2020-09-03 11:55:00,38.97,38.97,38.85,38.93,111420.0,36.6192,36.6192,36.5065,36.5816,111420.0
2020-09-03 12:00:00,38.95,38.96,38.79,38.87,71946.0,36.6004,36.6098,36.4501,36.5253,71946.0
2020-09-03 12:05:00,38.88,39.03,38.86,39.03,144617.0,36.5347,36.6756,36.5159,36.6756,144617.0
2020-09-03 12:10:00,39.03,39.09,38.97,39.02,84500.0,36.6756,36.732,36.6192,36.6662,84500.0
2020-09-03 12:15:00,39.03,39.07,38.96,39.02,94999.0,36.6756,36.7132,36.6098,36.6662,94999.0
2020-09-03 12:20:00,39.02,39.15,38.98,39.14,110368.0,36.6662,36.7884,36.6286,36.779,110368.0
2020-09-03 12:25:00,39.14,39.17,39.07,39.09,93835.0,36.779,36.8072,36.7132,36.732,93835.0
2020-09-03 12:30:00,39.08,39.27,39.05,39.22,111507.0,36.7226,36.9011,36.6944,36.8541,111507.0
2020-09-03 12:35:00,39.22,39.36,39.15,39.34,103745.0,36.8541,36.9857,36.7884,36.9669,103745.0
2020-09-03 12:40:00,39.33,39.36,39.19,39.22,108642.0,36.9575,36.9857,36.826,36.8541,108642.0
2020-09-03 12:45:00,39.22,39.25,38.99,39.02,135982.0,36.8541,36.8823,36.638,36.6662,135982.0
2020-09-03 12:50:00,39.03,39.05,38.87,38.96,109066.0,36.6756,36.6944,36.5253,36.6098,109066.0
2020-09-03 12:55:00,38.97,39.16,38.93,39.02,91463.0,36.6192,36.7978,36.5816,36.6662,91463.0
2020-09-03 13:00:00,39.05,39.05,38.87,38.88,118678.0,36.6944,36.6944,36.5253,36.5347,118678.0
2020-09-03 13:05:00,38.88,39.13,38.88,39.08,82513.0,36.5347,36.7696,36.5347,36.7226,82513.0
2020-09-03 13:10:00,39.09,39.19,39.03,39.19,123917.0,36.732,36.826,36.6756,36.826,123917.0
2020-09-03 13:15:00,39.18,39.19,38.98,39.01,93677.0,36.8166,36.826,36.6286,36.6568,93677.0
2020-09-03 13:20:00,39.02,39.11,38.96,39.01,126115.0,36.6662,36.7508,36.6098,36.6568,126115.0
2020-09-03 13:25:00,39.01,39.04,38.88,38.96,115208.0,36.6568,36.685,36.5347,36.6098,115208.0
2020-09-03 13:30:00,38.95,38.98,38.71,38.73,156253.0,36.6004,36.6286,36.3749,36.3937,156253.0
2020-09-03 13:35:00,38.73,38.82,38.62,38.7,104886.0,36.3937,36.4783,36.2903,36.3655,104886.0
2020-09-03 13:40:00,38.7,38.86,38.68,38.8,116622.0,36.3655,36.5159,36.3467,36.4595,116622.0
2020-09-03 13:45:00,38.81,38.84,38.73,38.75,108688.0,36.4689,36.4971,36.3937,36.4125,108688.0
2020-09-03 13:50:00,38.76,38.92,38.75,38.91,79037.0,36.4219,36.5722,36.4125,36.5628,79037.0
2020-09-03 13:55:00,38.9,39.02,38.87,38.95,99959.0,36.5535,36.6662,36.5253,36.6004,99959.0
2020-09-03 14:00:00,38.95,39.02,38.9,38.95,87128.0,36.6004,36.6662,36.5535,36.6004,87128.0
2020-09-03 14:05:00,38.95,38.99,38.74,38.77,110007.0,36.6004,36.638,36.4031,36.4313,110007.0
2020-09-03 14:10:00,38.78,38.9,38.73,38.82,163338.0,36.4407,36.5535,36.3937,36.4783,163338.0
2020-09-03 14:15:00,38.84,38.84,38.7,38.76,58494.0,36.4971,36.4971,36.3655,36.4219,58494.0
2020-09-03 14:20:00,38.77,38.86,38.77,38.81,59669.0,36.4313,36.5159,36.4313,36.4689,59669.0
2020-09-03 14:25:00,38.81,38.92,38.77,38.87,51845.0,36.4689,36.5722,36.4313,36.5253,51845.0
2020-09-03 14:30:00,38.87,38.99,38.83,38.98,58543.0,36.5253,36.638,36.4877,36.6286,58543.0
2020-09-03 14:35:00,38.98,38.99,38.92,38.92,65659.0,36.6286,36.638,36.5722,36.5722,65659.0
2020-09-03 14:40:00,38.92,38.95,38.76,38.78,76358.0,36.5722,36.6004,36.4219,36.4407,76358.0
2020-09-03 14:45:00,38.78,38.82,38.75,38.77,52345.0,36.4407,36.4783,36.4125,36.4313,52345.0
2020-09-03 14:50:00,38.76,38.85,38.73,38.78,44528.0,36.4219,36.5065,36.3937,36.4407,44528.0
2020-09-03 14:55:00,38.77,38.79,38.67,38.67,101960.0,36.4313,36.4501,36.3373,36.3373,101960.0
2020-09-03 15:00:00,38.68,38.73,38.59,38.6,75637.0,36.3467,36.3937,36.2622,36.2715,75637.0
2020-09-03 15:05:00,38.6,38.68,38.5,38.64,73328.0,36.2715,36.3467,36.1776,36.3091,73328.0
2020-09-03 15:10:00,38.65,38.66,38.51,38.65,61214.0,36.3185,36.3279,36.187,36.3185,61214.0
2020-09-03 15:15:00,38.65,38.7,38.6,38.61,129980.0,36.3185,36.3655,36.2715,36.2809,129980.0
2020-09-03 15:20:00,38.6,38.62,38.5,38.54,81095.0,36.2715,36.2903,36.1776,36.2152,81095.0
2020-09-03 15:25:00,38.54,38.57,38.47,38.54,88879.0,36.2152,36.2434,36.1494,36.2152,88879.0
2020-09-03 15:30:00,38.53,38.6,38.47,38.47,92067.0,36.2058,36.2715,36.1494,36.1494,92067.0
2020-09-03 15:35:00,38.47,38.64,38.47,38.6,118197.0,36.1494,36.3091,36.1494,36.2715,118197.0
2020-09-03 15:40:00,38.6,38.72,38.58,38.68,111648.0,36.2715,36.3843,36.2528,36.3467,111648.0
2020-09-03 15:45:00,38.69,38.72,38.6,38.63,172788.0,36.3561,36.3843,36.2715,36.2997,172788.0
2020-09-03 15:50:00,38.63,38.74,38.55,38.72,218776.0,36.2997,36.4031,36.2246,36.3843,218776.0
2020-09-03 15:55:00,38.72,38.83,38.69,38.74,488673.0,36.3843,36.4877,36.3561,36.4031,488673.0
2020-09-04 09:30:00,39.19,39.5,38.72,39.47,533686.0,36.826,37.1173,36.3843,37.0891,533686.0
2020-09-04 09:35:00,39.46,39.64,39.25,39.36,414069.0,37.0797,37.2488,36.8823,36.9857,414069.0
2020-09-04 09:40:00,39.31,39.72,39.3,39.68,368867.0,36.9387,37.324,36.9293,37.2864,368867.0
2020-09-04 09:45:00,39.69,40.03,39.53,39.69,583444.0,37.2958,37.6153,37.1454,37.2958,583444.0
2020-09-04 09:50:00,39.7,40.07,39.61,39.7,451627.0,37.3052,37.6529,37.2206,37.3052,451627.0
2020-09-04 09:55:00,39.71,39.77,39.2,39.23,284986.0,37.3146,37.371,36.8354,36.8635,284986.0
2020-09-04 10:00:00,39.23,39.5,39.18,39.41,244016.0,36.8635,37.1173,36.8166,37.0327,244016.0
2020-09-04 10:05:00,39.38,39.69,39.35,39.57,168459.0,37.0045,37.2958,36.9763,37.183,168459.0
2020-09-04 10:10:00,39.56,39.58,39.25,39.27,132198.0,37.1736,37.1924,36.8823,36.9011,132198.0
2020-09-04 10:15:00,39.25,39.36,38.93,38.94,252317.0,36.8823,36.9857,36.5816,36.591,252317.0
2020-09-04 10:20:00,38.93,39.13,38.8,39.0,447095.0,36.5816,36.7696,36.4595,36.6474,447095.0
2020-09-04 10:25:00,39.02,39.06,38.73,38.84,374943.0,36.6662,36.7038,36.3937,36.4971,374943.0
2020-09-04 10:30:00,38.86,39.04,38.83,38.85,156285.0,36.5159,36.685,36.4877,36.5065,156285.0
2020-09-04 10:35:00,38.84,38.9,38.38,38.6,337577.0,36.4971,36.5535,36.0648,36.2715,337577.0
2020-09-04 10:40:00,38.6,38.65,38.23,38.26,266651.0,36.2715,36.3185,35.9239,35.9521,266651.0
2020-09-04 10:45:00,38.26,38.7,38.25,38.67,273871.0,35.9521,36.3655,35.9427,36.3373,273871.0
2020-09-04 10:50:00,38.6,38.74,38.49,38.58,234729.0,36.2715,36.4031,36.1682,36.2528,234729.0
2020-09-04 10:55:00,38.58,38.8,38.58,38.7,185011.0,36.2528,36.4595,36.2528,36.3655,185011.0
2020-09-04 11:00:00,38.7,38.74,38.44,38.46,138946.0,36.3655,36.4031,36.1212,36.14,138946.0
2020-09-04 11:05:00,38.46,38.51,38.28,38.31,151883.0,36.14,36.187,35.9709,35.999,151883.0
2020-09-04 11:10:00,38.32,38.42,38.06,38.42,271643.0,36.0084,36.1024,35.7641,36.1024,271643.0
2020-09-04 11:15:00,38.42,38.56,38.4,38.53,233554.0,36.1024,36.234,36.0836,36.2058,233554.0
2020-09-04 11:20:00,38.53,38.58,38.45,38.53,134649.0,36.2058,36.2528,36.1306,36.2058,134649.0
2020-09-04 11:25:00,38.53,38.61,38.45,38.61,115436.0,36.2058,36.2809,36.1306,36.2809,115436.0
2020-09-04 11:30:00,38.61,38.71,38.53,38.62,136406.0,36.2809,36.3749,36.2058,36.2903,136406.0
2020-09-04 11:35:00,38.62,38.71,38.59,38.62,105784.0,36.2903,36.3749,36.2622,36.2903,105784.0
2020-09-04 11:40:00,38.63,38.72,38.44,38.47,147100.0,36.2997,36.3843,36.1212,36.1494,147100.0
2020-09-04 11:45:00,38.46,38.61,38.46,38.54,71092.0,36.14,36.2809,36.14,36.2152,71092.0
2020-09-04 11:50:00,38.52,38.67,38.47,38.66,85850.0,36.1964,36.3373,36.1494,36.3279,85850.0
2020-09-04 11:55:00,38.66,38.85,38.58,38.85,138573.0,36.3279,36.5065,36.2528,36.5065,138573.0
2020-09-04 12:00:00,38.83,39.0,38.74,38.91,270240.0,36.4877,36.6474,36.4031,36.5628,270240.0
2020-09-04 12:05:00,38.9,39.02,38.88,38.98,124718.0,36.5535,36.6662,36.5347,36.6286,124718.0
2020-09-04 12:10:00,38.99,39.18,38.99,39.16,171767.0,36.638,36.8166,36.638,36.7978,171767.0
2020-09-04 12:15:00,39.16,39.23,39.09,39.22,185573.0,36.7978,36.8635,36.732,36.8541,185573.0
2020-09-04 12:20:00,39.22,39.38,39.18,39.36,126925.0,36.8541,37.0045,36.8166,36.9857,126925.0
2020-09-04 12:25:00,39.36,39.39,39.21,39.37,137832.0,36.9857,37.0139,36.8448,36.9951,137832.0
2020-09-04 12:30:00,39.36,39.4,39.13,39.15,128868.0,36.9857,37.0233,36.7696,36.7884,128868.0
2020-09-04 12:35:00,39.15,39.38,39.14,39.32,78623.0,36.7884,37.0045,36.779,36.9481,78623.0
2020-09-04 12:40:00,39.33,39.36,39.22,39.26,60256.0,36.9575,36.9857,36.8541,36.8917,60256.0
2020-09-04 12:45:00,39.27,39.41,39.23,39.25,138677.0,36.9011,37.0327,36.8635,36.8823,138677.0
2020-09-04 12:50:00,39.26,39.28,39.09,39.23,94642.0,36.8917,36.9105,36.732,36.8635,94642.0
2020-09-04 12:55:00,39.22,39.29,39.17,39.28,52843.0,36.8541,36.9199,36.8072,36.9105,52843.0
2020-09-04 13:00:00,39.27,39.39,39.24,39.34,116418.0,36.9011,37.0139,36.8729,36.9669,116418.0
2020-09-04 13:05:00,39.33,39.35,39.24,39.33,48367.0,36.9575,36.9763,36.8729,36.9575,48367.0
2020-09-04 13:10:00,39.33,39.37,39.21,39.24,104475.0,36.9575,36.9951,36.8448,36.8729,104475.0
2020-09-04 13:15:00,39.23,39.23,39.12,39.12,45270.0,36.8635,36.8635,36.7602,36.7602,45270.0
2020-09-04 13:20:00,39.11,39.19,39.1,39.13,63108.0,36.7508,36.826,36.7414,36.7696,63108.0
2020-09-04 13:25:00,39.12,39.16,39.03,39.04,48839.0,36.7602,36.7978,36.6756,36.685,48839.0
2020-09-04 13:30:00,39.04,39.05,39.0,39.01,117615.0,36.685,36.6944,36.6474,36.6568,117615.0
2020-09-04 13:35:00,39.01,39.08,39.0,39.08,131782.0,36.6568,36.7226,36.6474,36.7226,131782.0
2020-09-04 13:40:00,39.08,39.1,38.92,38.92,135684.0,36.7226,36.7414,36.5722,36.5722,135684.0
2020-09-04 13:45:00,38.91,38.99,38.91,38.96,69028.0,36.5628,36.638,36.5628,36.6098,69028.0
2020-09-04 13:50:00,38.96,38.99,38.87,38.99,70424.0,36.6098,36.638,36.5253,36.638,70424.0
2020-09-04 13:55:00,38.99,39.04,38.95,39.03,85589.0,36.638,36.685,36.6004,36.6756,85589.0
2020-09-04 14:00:00,39.02,39.06,38.95,39.03,65450.0,36.6662,36.7038,36.6004,36.6756,65450.0
2020-09-04 14:05:00,39.04,39.11,38.98,39.07,164857.0,36.685,36.7508,36.6286,36.7132,164857.0
2020-09-04 14:10:00,39.05,39.1,39.03,39.04,58141.0,36.6944,36.7414,36.6756,36.685,58141.0
2020-09-04 14:15:00,39.04,39.32,39.03,39.31,124443.0,36.685,36.9481,36.6756,36.9387,124443.0
2020-09-04 14:20:00,39.31,39.39,39.28,39.3,117598.0,36.9387,37.0139,36.9105,36.9293,117598.0
2020-09-04 14:25:00,39.31,39.4,39.27,39.4,103962.0,36.9387,37.0233,36.9011,37.0233,103962.0
2020-09-04 14:30:00,39.4,39.42,39.33,39.36,47842.0,37.0233,37.0421,36.9575,36.9857,47842.0
2020-09-04 14:35:00,39.35,39.51,39.34,39.51,128821.0,36.9763,37.1267,36.9669,37.1267,128821.0
2020-09-04 14:40:00,39.5,39.56,39.44,39.49,107158.0,37.1173,37.1736,37.0609,37.1079,107158.0
2020-09-04 14:45:00,39.5,39.57,39.4,39.4,110221.0,37.1173,37.183,37.0233,37.0233,110221.0
2020-09-04 14:50:00,39.41,39.42,39.29,39.31,108593.0,37.0327,37.0421,36.9199,36.9387,108593.0
2020-09-04 14:55:00,39.31,39.43,39.3,39.39,99710.0,36.9387,37.0515,36.9293,37.0139,99710.0
2020-09-04 15:00:00,39.39,39.4,39.24,39.27,96576.0,37.0139,37.0233,36.8729,36.9011,96576.0
2020-09-04 15:05:00,39.27,39.38,39.18,39.21,154856.0,36.9011,37.0045,36.8166,36.8448,154856.0
2020-09-04 15:10:00,39.22,39.22,39.08,39.13,121806.0,36.8541,36.8541,36.7226,36.7696,121806.0
2020-09-04 15:15:00,39.15,39.3,39.13,39.22,128652.0,36.7884,36.9293,36.7696,36.8541,128652.0
2020-09-04 15:20:00,39.23,39.32,39.21,39.3,109961.0,36.8635,36.9481,36.8448,36.9293,109961.0
2020-09-04 15:25:00,39.3,39.39,39.26,39.36,138403.0,36.9293,37.0139,36.8917,36.9857,138403.0
2020-09-04 15:30:00,39.35,39.38,39.23,39.29,168372.0,36.9763,37.0045,36.8635,36.9199,168372.0
2020-09-04 15:35:00,39.29,39.29,39.19,39.22,146692.0,36.9199,36.9199,36.826,36.8541,146692.0
2020-09-04 15:40:00,39.22,39.28,39.2,39.26,134098.0,36.8541,36.9105,36.8354,36.8917,134098.0
2020-09-04 15:45:00,39.26,39.37,39.23,39.23,143236.0,36.8917,36.9951,36.8635,36.8635,143236.0
2020-09-04 15:50:00,39.23,39.43,39.21,39.38,271853.0,36.8635,37.0515,36.8448,37.0045,271853.0
2020-09-04 15:55:00,39.38,39.49,39.37,39.38,476639.0,37.0045,37.1079,36.9951,37.0045,476639.0
2020-09-08 09:30:00,39.18,39.83,39.18,39.66,677572.0,36.8166,37.4274,36.8166,37.2676,677572.0
2020-09-08 09:35:00,39.62,39.72,39.48,39.71,395040.0,37.23,37.324,37.0985,37.3146,395040.0
2020-09-08 09:40:00,39.7,40.09,39.68,39.86,525111.0,37.3052,37.6717,37.2864,37.4555,525111.0
2020-09-08 09:45:00,39.85,39.85,39.48,39.59,452664.0,37.4461,37.4461,37.0985,37.2018,452664.0
2020-09-08 09:50:00,39.57,39.9,39.48,39.77,424023.0,37.183,37.4931,37.0985,37.371,424023.0
2020-09-08 09:55:00,39.77,39.82,39.51,39.61,214990.0,37.371,37.418,37.1267,37.2206,214990.0
2020-09-08 10:00:00,39.64,39.68,39.46,39.48,128961.0,37.2488,37.2864,37.0797,37.0985,128961.0
2020-09-08 10:05:00,39.47,39.58,39.39,39.56,207427.0,37.0891,37.1924,37.0139,37.1736,207427.0
2020-09-08 10:10:00,39.56,39.83,39.52,39.77,201857.0,37.1736,37.4274,37.1361,37.371,201857.0
2020-09-08 10:15:00,39.78,39.84,39.68,39.72,139266.0,37.3804,37.4367,37.2864,37.324,139266.0
2020-09-08 10:20:00,39.71,39.79,39.58,39.77,176759.0,37.3146,37.3898,37.1924,37.371,176759.0
2020-09-08 10:25:00,39.77,40.04,39.76,40.04,311112.0,37.371,37.6247,37.3616,37.6247,311112.0
2020-09-08 10:30:00,40.04,40.15,39.95,40.09,229878.0,37.6247,37.728,37.5401,37.6717,229878.0
2020-09-08 10:35:00,40.1,40.37,40.07,40.37,305297.0,37.6811,37.9348,37.6529,37.9348,305297.0
2020-09-08 10:40:00,40.37,40.59,40.33,40.53,316568.0,37.9348,38.1415,37.8972,38.0851,316568.0
2020-09-08 10:45:00,40.52,40.8,40.44,40.44,375901.0,38.0757,38.3388,38.0006,38.0006,375901.0
2020-09-08 10:50:00,40.44,40.55,40.25,40.5,273410.0,38.0006,38.1039,37.822,38.0569,273410.0
2020-09-08 10:55:00,40.49,40.58,40.45,40.48,119479.0,38.0475,38.1321,38.01,38.0381,119479.0
2020-09-08 11:00:00,40.47,40.59,40.3,40.54,153627.0,38.0287,38.1415,37.869,38.0945,153627.0
2020-09-08 11:05:00,40.53,40.56,40.32,40.47,100498.0,38.0851,38.1133,37.8878,38.0287,100498.0
2020-09-08 11:10:00,40.46,40.49,40.31,40.38,147688.0,38.0193,38.0475,37.8784,37.9442,147688.0
2020-09-08 11:15:00,40.39,40.43,40.34,40.36,86923.0,37.9536,37.9912,37.9066,37.9254,86923.0
2020-09-08 11:20:00,40.36,40.48,40.27,40.48,110384.0,37.9254,38.0381,37.8408,38.0381,110384.0
2020-09-08 11:25:00,40.49,40.67,40.44,40.58,206772.0,38.0475,38.2167,38.0006,38.1321,206772.0
2020-09-08 11:30:00,40.58,40.63,40.46,40.62,124489.0,38.1321,38.1791,38.0193,38.1697,124489.0
2020-09-08 11:35:00,40.63,40.68,40.39,40.4,146548.0,38.1791,38.2261,37.9536,37.963,146548.0
2020-09-08 11:40:00,40.4,40.41,40.21,40.28,180947.0,37.963,37.9724,37.7844,37.8502,180947.0
2020-09-08 11:45:00,40.27,40.29,40.18,40.27,94198.0,37.8408,37.8596,37.7562,37.8408,94198.0
2020-09-08 11:50:00,40.27,40.3,40.1,40.15,77835.0,37.8408,37.869,37.6811,37.728,77835.0
2020-09-08 11:55:00,40.15,40.34,39.92,40.16,210793.0,37.728,37.9066,37.5119,37.7374,210793.0
2020-09-08 12:00:00,40.17,40.32,40.15,40.25,148451.0,37.7468,37.8878,37.728,37.822,148451.0
2020-09-08 12:05:00,40.24,40.37,40.2,40.3,93446.0,37.8126,37.9348,37.775,37.869,93446.0
2020-09-08 12:10:00,40.3,40.35,40.22,40.28,63354.0,37.869,37.916,37.7938,37.8502,63354.0
2020-09-08 12:15:00,40.27,40.36,40.27,40.35,59430.0,37.8408,37.9254,37.8408,37.916,59430.0
2020-09-08 12:20:00,40.35,40.46,40.32,40.43,67825.0,37.916,38.0193,37.8878,37.9912,67825.0
2020-09-08 12:25:00,40.44,40.45,40.27,40.29,50296.0,38.0006,38.01,37.8408,37.8596,50296.0
2020-09-08 12:30:00,40.3,40.43,40.28,40.4,65106.0,37.869,37.9912,37.8502,37.963,65106.0
2020-09-08 12:35:00,40.4,40.42,40.33,40.35,49264.0,37.963,37.9818,37.8972,37.916,49264.0
2020-09-08 12:40:00,40.36,40.5,40.35,40.46,136686.0,37.9254,38.0569,37.916,38.0193,136686.0
2020-09-08 12:45:00,40.47,40.57,40.47,40.56,65467.0,38.0287,38.1227,38.0287,38.1133,65467.0
2020-09-08 12:50:00,40.55,40.57,40.44,40.48,80422.0,38.1039,38.1227,38.0006,38.0381,80422.0
2020-09-08 12:55:00,40.47,40.48,40.4,40.46,62091.0,38.0287,38.0381,37.963,38.0193,62091.0
2020-09-08 13:00:00,40.47,40.47,40.2,40.34,137017.0,38.0287,38.0287,37.775,37.9066,137017.0
2020-09-08 13:05:00,40.34,40.47,40.32,40.41,89164.0,37.9066,38.0287,37.8878,37.9724,89164.0
2020-09-08 13:10:00,40.41,40.47,40.38,40.4,77934.0,37.9724,38.0287,37.9442,37.963,77934.0
2020-09-08 13:15:00,40.39,40.43,40.28,40.42,106640.0,37.9536,37.9912,37.8502,37.9818,106640.0
2020-09-08 13:20:00,40.42,40.42,40.31,40.34,57641.0,37.9818,37.9818,37.8784,37.9066,57641.0
2020-09-08 13:25:00,40.34,40.36,40.28,40.33,80842.0,37.9066,37.9254,37.8502,37.8972,80842.0
2020-09-08 13:30:00,40.33,40.38,40.26,40.33,95803.0,37.8972,37.9442,37.8314,37.8972,95803.0
2020-09-08 13:35:00,40.33,40.38,40.32,40.38,53799.0,37.8972,37.9442,37.8878,37.9442,53799.0
2020-09-08 13:40:00,40.37,40.52,40.37,40.49,136044.0,37.9348,38.0757,37.9348,38.0475,136044.0
2020-09-08 13:45:00,40.5,40.57,40.48,40.55,82925.0,38.0569,38.1227,38.0381,38.1039,82925.0
2020-09-08 13:50:00,40.54,40.56,40.48,40.5,77838.0,38.0945,38.1133,38.0381,38.0569,77838.0
2020-09-08 13:55:00,40.5,40.59,40.49,40.54,105310.0,38.0569,38.1415,38.0475,38.0945,105310.0
2020-09-08 14:00:00,40.55,40.58,40.46,40.55,145070.0,38.1039,38.1321,38.0193,38.1039,145070.0
2020-09-08 14:05:00,40.55,40.66,40.53,40.65,198676.0,38.1039,38.2073,38.0851,38.1979,198676.0
2020-09-08 14:10:00,40.66,40.77,40.64,40.73,132635.0,38.2073,38.3106,38.1885,38.2731,132635.0
2020-09-08 14:15:00,40.73,40.75,40.66,40.75,130443.0,38.2731,38.2919,38.2073,38.2919,130443.0
2020-09-08 14:20:00,40.75,40.75,40.57,40.64,112420.0,38.2919,38.2919,38.1227,38.1885,112420.0
2020-09-08 14:25:00,40.64,40.68,40.6,40.64,77768.0,38.1885,38.2261,38.1509,38.1885,77768.0
2020-09-08 14:30:00,40.64,40.64,40.46,40.53,167651.0,38.1885,38.1885,38.0193,38.0851,167651.0
2020-09-08 14:35:00,40.53,40.65,40.52,40.64,110331.0,38.0851,38.1979,38.0757,38.1885,110331.0
2020-09-08 14:40:00,40.64,40.75,40.6,40.65,204684.0,38.1885,38.2919,38.1509,38.1979,204684.0
2020-09-08 14:45:00,40.65,40.75,40.64,40.72,195555.0,38.1979,38.2919,38.1885,38.2637,195555.0
2020-09-08 14:50:00,40.71,40.75,40.52,40.55,176938.0,38.2543,38.2919,38.0757,38.1039,176938.0
2020-09-08 14:55:00,40.55,40.68,40.52,40.66,146302.0,38.1039,38.2261,38.0757,38.2073,146302.0
2020-09-08 15:00:00,40.66,40.66,40.56,40.59,114357.0,38.2073,38.2073,38.1133,38.1415,114357.0
2020-09-08 15:05:00,40.59,40.63,40.52,40.62,111107.0,38.1415,38.1791,38.0757,38.1697,111107.0
2020-09-08 15:10:00,40.61,40.69,40.58,40.63,96789.0,38.1603,38.2355,38.1321,38.1791,96789.0
2020-09-08 15:15:00,40.62,40.62,40.51,40.58,102156.0,38.1697,38.1697,38.0663,38.1321,102156.0
2020-09-08 15:20:00,40.58,40.64,40.54,40.57,116216.0,38.1321,38.1885,38.0945,38.1227,116216.0
2020-09-08 15:25:00,40.57,40.63,40.52,40.62,116909.0,38.1227,38.1791,38.0757,38.1697,116909.0
2020-09-08 15:30:00,40.62,40.68,40.54,40.55,107968.0,38.1697,38.2261,38.0945,38.1039,107968.0
2020-09-08 15:35:00,40.56,40.62,40.55,40.58,100105.0,38.1133,38.1697,38.1039,38.1321,100105.0
2020-09-08 15:40:00,40.58,40.62,40.56,40.62,121075.0,38.1321,38.1697,38.1133,38.1697,121075.0
2020-09-08 15:45:00,40.62,40.71,40.6,40.7,329402.0,38.1697,38.2543,38.1509,38.2449,329402.0
2020-09-08 15:50:00,40.69,40.7,40.5,40.6,371270.0,38.2355,38.2449,38.0569,38.1509,371270.0
2020-09-08 15:55:00,40.6,40.64,40.48,40.5,686565.0,38.1509,38.1885,38.0381,38.0569,686565.0
2020-09-09 09:30:00,40.09,40.44,39.85,39.87,698384.0,37.6717,38.0006,37.4461,37.4649,698384.0
2020-09-09 09:35:00,39.9,39.9,39.44,39.53,676016.0,37.4931,37.4931,37.0609,37.1454,676016.0
2020-09-09 09:40:00,39.52,39.64,39.35,39.55,304372.0,37.1361,37.2488,36.9763,37.1642,304372.0
2020-09-09 09:45:00,39.56,39.59,39.22,39.32,288306.0,37.1736,37.2018,36.8541,36.9481,288306.0
2020-09-09 09:50:00,39.32,39.58,39.26,39.56,178681.0,36.9481,37.1924,36.8917,37.1736,178681.0
2020-09-09 09:55:00,39.55,39.59,39.43,39.59,102276.0,37.1642,37.2018,37.0515,37.2018,102276.0
2020-09-09 10:00:00,39.58,39.61,39.47,39.5,140774.0,37.1924,37.2206,37.0891,37.1173,140774.0
2020-09-09 10:05:00,39.5,39.52,39.26,39.27,150347.0,37.1173,37.1361,36.8917,36.9011,150347.0
2020-09-09 10:10:00,39.27,39.47,39.27,39.37,154414.0,36.9011,37.0891,36.9011,36.9951,154414.0
2020-09-09 10:15:00,39.38,39.49,39.35,39.48,112718.0,37.0045,37.1079,36.9763,37.0985,112718.0
2020-09-09 10:20:00,39.48,39.52,39.35,39.37,93559.0,37.0985,37.1361,36.9763,36.9951,93559.0
2020-09-09 10:25:00,39.37,39.42,38.91,38.92,301175.0,36.9951,37.0421,36.5628,36.5722,301175.0
2020-09-09 10:30:00,38.92,39.07,38.89,39.02,175601.0,36.5722,36.7132,36.5441,36.6662,175601.0
2020-09-09 10:35:00,39.03,39.13,38.99,39.02,126792.0,36.6756,36.7696,36.638,36.6662,126792.0
2020-09-09 10:40:00,39.02,39.13,38.98,39.08,100767.0,36.6662,36.7696,36.6286,36.7226,100767.0
2020-09-09 10:45:00,39.08,39.17,38.99,39.01,84850.0,36.7226,36.8072,36.638,36.6568,84850.0
2020-09-09 10:50:00,39.01,39.03,38.81,38.86,163008.0,36.6568,36.6756,36.4689,36.5159,163008.0
2020-09-09 10:55:00,38.85,39.33,38.84,39.27,330503.0,36.5065,36.9575,36.4971,36.9011,330503.0
2020-09-09 11:00:00,39.29,39.41,39.18,39.3,140125.0,36.9199,37.0327,36.8166,36.9293,140125.0
2020-09-09 11:05:00,39.32,39.35,39.15,39.24,105424.0,36.9481,36.9763,36.7884,36.8729,105424.0
2020-09-09 11:10:00,39.24,39.35,39.19,39.33,112759.0,36.8729,36.9763,36.826,36.9575,112759.0
2020-09-09 11:15:00,39.33,39.37,39.14,39.16,124604.0,36.9575,36.9951,36.779,36.7978,124604.0
2020-09-09 11:20:00,39.17,39.18,39.14,39.15,99357.0,36.8072,36.8166,36.779,36.7884,99357.0
2020-09-09 11:25:00,39.15,39.3,39.11,39.26,91484.0,36.7884,36.9293,36.7508,36.8917,91484.0
2020-09-09 11:30:00,39.26,39.26,39.12,39.14,60660.0,36.8917,36.8917,36.7602,36.779,60660.0
2020-09-09 11:35:00,39.15,39.25,39.11,39.24,137599.0,36.7884,36.8823,36.7508,36.8729,137599.0
2020-09-09 11:40:00,39.23,39.29,39.09,39.29,184069.0,36.8635,36.9199,36.732,36.9199,184069.0
2020-09-09 11:45:00,39.28,39.29,39.16,39.22,32615.0,36.9105,36.9199,36.7978,36.8541,32615.0
2020-09-09 11:50:00,39.21,39.26,39.18,39.21,58065.0,36.8448,36.8917,36.8166,36.8448,58065.0
2020-09-09 11:55:00,39.21,39.27,39.18,39.19,62620.0,36.8448,36.9011,36.8166,36.826,62620.0
2020-09-09 12:00:00,39.19,39.27,39.11,39.25,63371.0,36.826,36.9011,36.7508,36.8823,63371.0
2020-09-09 12:05:00,39.25,39.28,39.21,39.27,52571.0,36.8823,36.9105,36.8448,36.9011,52571.0
2020-09-09 12:10:00,39.26,39.28,39.11,39.16,116577.0,36.8917,36.9105,36.7508,36.7978,116577.0
2020-09-09 12:15:00,39.16,39.18,39.12,39.18,56594.0,36.7978,36.8166,36.7602,36.8166,56594.0
2020-09-09 12:20:00,39.16,39.17,39.05,39.08,78159.0,36.7978,36.8072,36.6944,36.7226,78159.0
2020-09-09 12:25:00,39.08,39.1,39.01,39.03,140318.0,36.7226,36.7414,36.6568,36.6756,140318.0
2020-09-09 12:30:00,39.02,39.12,39.01,39.07,102213.0,36.6662,36.7602,36.6568,36.7132,102213.0
2020-09-09 12:35:00,39.07,39.14,39.04,39.09,119704.0,36.7132,36.779,36.685,36.732,119704.0
2020-09-09 12:40:00,39.08,39.11,38.98,39.04,209100.0,36.7226,36.7508,36.6286,36.685,209100.0
2020-09-09 12:45:00,39.04,39.06,38.97,39.05,64950.0,36.685,36.7038,36.6192,36.6944,64950.0
2020-09-09 12:50:00,39.05,39.09,38.97,38.99,51732.0,36.6944,36.732,36.6192,36.638,51732.0
2020-09-09 12:55:00,39.0,39.03,38.96,39.02,67975.0,36.6474,36.6756,36.6098,36.6662,67975.0
2020-09-09 13:00:00,39.02,39.06,38.97,39.05,77963.0,36.6662,36.7038,36.6192,36.6944,77963.0
2020-09-09 13:05:00,39.05,39.06,38.98,39.03,130028.0,36.6944,36.7038,36.6286,36.6756,130028.0
2020-09-09 13:10:00,39.04,39.15,39.03,39.14,55563.0,36.685,36.7884,36.6756,36.779,55563.0
2020-09-09 13:15:00,39.15,39.16,39.07,39.1,53672.0,36.7884,36.7978,36.7132,36.7414,53672.0
2020-09-09 13:20:00,39.09,39.16,39.09,39.12,80048.0,36.732,36.7978,36.732,36.7602,80048.0
2020-09-09 13:25:00,39.11,39.29,39.11,39.26,84046.0,36.7508,36.9199,36.7508,36.8917,84046.0
2020-09-09 13:30:00,39.27,39.38,39.27,39.36,113227.0,36.9011,37.0045,36.9011,36.9857,113227.0
2020-09-09 13:35:00,39.35,39.37,39.29,39.3,121495.0,36.9763,36.9951,36.9199,36.9293,121495.0
2020-09-09 13:40:00,39.31,39.31,39.23,39.25,50905.0,36.9387,36.9387,36.8635,36.8823,50905.0
2020-09-09 13:45:00,39.24,39.25,39.09,39.11,105818.0,36.8729,36.8823,36.732,36.7508,105818.0
2020-09-09 13:50:00,39.12,39.2,39.11,39.16,80901.0,36.7602,36.8354,36.7508,36.7978,80901.0
2020-09-09 13:55:00,39.16,39.32,39.14,39.32,86730.0,36.7978,36.9481,36.779,36.9481,86730.0
2020-09-09 14:00:00,39.33,39.37,39.29,39.35,54451.0,36.9575,36.9951,36.9199,36.9763,54451.0
2020-09-09 14:05:00,39.35,39.46,39.33,39.45,75518.0,36.9763,37.0797,36.9575,37.0703,75518.0
2020-09-09 14:10:00,39.45,39.5,39.43,39.44,72564.0,37.0703,37.1173,37.0515,37.0609,72564.0
2020-09-09 14:15:00,39.45,39.46,39.37,39.41,57862.0,37.0703,37.0797,36.9951,37.0327,57862.0
2020-09-09 14:20:00,39.42,39.47,39.39,39.47,42716.0,37.0421,37.0891,37.0139,37.0891,42716.0
2020-09-09 14:25:00,39.47,39.52,39.42,39.48,84641.0,37.0891,37.1361,37.0421,37.0985,84641.0
2020-09-09 14:30:00,39.49,39.58,39.48,39.53,78299.0,37.1079,37.1924,37.0985,37.1454,78299.0
2020-09-09 14:35:00,39.53,39.54,39.45,39.48,108370.0,37.1454,37.1548,37.0703,37.0985,108370.0
2020-09-09 14:40:00,39.48,39.51,39.46,39.5,56672.0,37.0985,37.1267,37.0797,37.1173,56672.0
2020-09-09 14:45:00,39.5,39.52,39.47,39.48,57968.0,37.1173,37.1361,37.0891,37.0985,57968.0
2020-09-09 14:50:00,39.48,39.52,39.41,39.41,70874.0,37.0985,37.1361,37.0327,37.0327,70874.0
2020-09-09 14:55:00,39.41,39.64,39.4,39.61,172595.0,37.0327,37.2488,37.0233,37.2206,172595.0
2020-09-09 15:00:00,39.6,39.62,39.53,39.57,98999.0,37.2112,37.23,37.1454,37.183,98999.0
2020-09-09 15:05:00,39.56,39.57,39.46,39.49,69292.0,37.1736,37.183,37.0797,37.1079,69292.0
2020-09-09 15:10:00,39.48,39.52,39.38,39.47,108320.0,37.0985,37.1361,37.0045,37.0891,108320.0
2020-09-09 15:15:00,39.47,39.59,39.42,39.56,71748.0,37.0891,37.2018,37.0421,37.1736,71748.0
2020-09-09 15:20:00,39.58,39.64,39.53,39.56,90839.0,37.1924,37.2488,37.1454,37.1736,90839.0
2020-09-09 15:25:00,39.56,39.57,39.5,39.53,86417.0,37.1736,37.183,37.1173,37.1454,86417.0
2020-09-09 15:30:00,39.54,39.59,39.5,39.54,67102.0,37.1548,37.2018,37.1173,37.1548,67102.0
2020-09-09 15:35:00,39.54,39.55,39.47,39.48,133894.0,37.1548,37.1642,37.0891,37.0985,133894.0
2020-09-09 15:40:00,39.49,39.51,39.47,39.48,130985.0,37.1079,37.1267,37.0891,37.0985,130985.0
2020-09-09 15:45:00,39.48,39.5,39.47,39.48,198493.0,37.0985,37.1173,37.0891,37.0985,198493.0
2020-09-09 15:50:00,39.48,39.49,39.37,39.45,178146.0,37.0985,37.1079,36.9951,37.0703,178146.0
2020-09-09 15:55:00,39.45,39.46,39.22,39.23,420823.0,37.0703,37.0797,36.8541,36.8635,420823.0
2020-09-10 09:30:00,39.52,39.95,39.46,39.89,375168.0,37.1361,37.5401,37.0797,37.4837,375168.0
2020-09-10 09:35:00,39.91,39.92,39.63,39.71,131648.0,37.5025,37.5119,37.2394,37.3146,131648.0
2020-09-10 09:40:00,39.74,39.83,39.63,39.73,258242.0,37.3428,37.4274,37.2394,37.3334,258242.0
2020-09-10 09:45:00,39.73,39.92,39.65,39.76,285995.0,37.3334,37.5119,37.2582,37.3616,285995.0
2020-09-10 09:50:00,39.76,39.79,39.55,39.64,169461.0,37.3616,37.3898,37.1642,37.2488,169461.0
2020-09-10 09:55:00,39.63,39.75,39.45,39.5,179681.0,37.2394,37.3522,37.0703,37.1173,179681.0
2020-09-10 10:00:00,39.5,39.56,39.43,39.56,100375.0,37.1173,37.1736,37.0515,37.1736,100375.0
2020-09-10 10:05:00,39.55,39.65,39.4,39.41,252696.0,37.1642,37.2582,37.0233,37.0327,252696.0
2020-09-10 10:10:00,39.41,39.46,39.35,39.4,128179.0,37.0327,37.0797,36.9763,37.0233,128179.0
2020-09-10 10:15:00,39.4,39.46,39.26,39.44,187116.0,37.0233,37.0797,36.8917,37.0609,187116.0
2020-09-10 10:20:00,39.44,39.44,39.34,39.34,64036.0,37.0609,37.0609,36.9669,36.9669,64036.0
2020-09-10 10:25:00,39.35,39.38,39.23,39.23,176514.0,36.9763,37.0045,36.8635,36.8635,176514.0
2020-09-10 10:30:00,39.24,39.36,39.23,39.28,69942.0,36.8729,36.9857,36.8635,36.9105,69942.0
2020-09-10 10:35:00,39.28,39.34,39.27,39.29,56521.0,36.9105,36.9669,36.9011,36.9199,56521.0
2020-09-10 10:40:00,39.29,39.4,39.25,39.36,60936.0,36.9199,37.0233,36.8823,36.9857,60936.0
2020-09-10 10:45:00,39.36,39.38,39.17,39.23,144596.0,36.9857,37.0045,36.8072,36.8635,144596.0
2020-09-10 10:50:00,39.24,39.26,39.18,39.23,37996.0,36.8729,36.8917,36.8166,36.8635,37996.0
2020-09-10 10:55:00,39.23,39.24,39.09,39.13,92408.0,36.8635,36.8729,36.732,36.7696,92408.0
2020-09-10 11:00:00,39.12,39.27,39.06,39.26,103266.0,36.7602,36.9011,36.7038,36.8917,103266.0
2020-09-10 11:05:00,39.26,39.35,39.22,39.22,73724.0,36.8917,36.9763,36.8541,36.8541,73724.0
2020-09-10 11:10:00,39.22,39.39,39.19,39.37,67408.0,36.8541,37.0139,36.826,36.9951,67408.0
2020-09-10 11:15:00,39.37,39.39,39.23,39.33,72069.0,36.9951,37.0139,36.8635,36.9575,72069.0
2020-09-10 11:20:00,39.35,39.44,39.31,39.39,91355.0,36.9763,37.0609,36.9387,37.0139,91355.0
2020-09-10 11:25:00,39.39,39.5,39.36,39.48,217249.0,37.0139,37.1173,36.9857,37.0985,217249.0
2020-09-10 11:30:00,39.48,39.49,39.36,39.42,61864.0,37.0985,37.1079,36.9857,37.0421,61864.0
2020-09-10 11:35:00,39.42,39.45,39.38,39.41,32281.0,37.0421,37.0703,37.0045,37.0327,32281.0
2020-09-10 11:40:00,39.4,39.41,39.37,39.4,60861.0,37.0233,37.0327,36.9951,37.0233,60861.0
2020-09-10 11:45:00,39.4,39.43,39.31,39.41,65773.0,37.0233,37.0515,36.9387,37.0327,65773.0
2020-09-10 11:50:00,39.42,39.43,39.36,39.37,58629.0,37.0421,37.0515,36.9857,36.9951,58629.0
2020-09-10 11:55:00,39.37,39.4,39.31,39.33,91782.0,36.9951,37.0233,36.9387,36.9575,91782.0
2020-09-10 12:00:00,39.33,39.45,39.28,39.33,229522.0,36.9575,37.0703,36.9105,36.9575,229522.0
2020-09-10 12:05:00,39.33,39.43,39.33,39.39,85243.0,36.9575,37.0515,36.9575,37.0139,85243.0
2020-09-10 12:10:00,39.38,39.42,39.33,39.38,82593.0,37.0045,37.0421,36.9575,37.0045,82593.0
2020-09-10 12:15:00,39.37,39.42,39.29,39.38,66312.0,36.9951,37.0421,36.9199,37.0045,66312.0
2020-09-10 12:20:00,39.37,39.37,39.29,39.32,32810.0,36.9951,36.9951,36.9199,36.9481,32810.0
2020-09-10 12:25:00,39.32,39.38,39.29,39.38,40848.0,36.9481,37.0045,36.9199,37.0045,40848.0
2020-09-10 12:30:00,39.37,39.42,39.36,39.39,60169.0,36.9951,37.0421,36.9857,37.0139,60169.0
2020-09-10 12:35:00,39.38,39.38,39.24,39.29,60831.0,37.0045,37.0045,36.8729,36.9199,60831.0
2020-09-10 12:40:00,39.29,39.32,39.26,39.28,38887.0,36.9199,36.9481,36.8917,36.9105,38887.0
2020-09-10 12:45:00,39.27,39.29,39.22,39.28,33083.0,36.9011,36.9199,36.8541,36.9105,33083.0
2020-09-10 12:50:00,39.29,39.39,39.28,39.36,41116.0,36.9199,37.0139,36.9105,36.9857,41116.0
2020-09-10 12:55:00,39.38,39.41,39.36,39.4,40623.0,37.0045,37.0327,36.9857,37.0233,40623.0
2020-09-10 13:00:00,39.4,39.55,39.37,39.51,106954.0,37.0233,37.1642,36.9951,37.1267,106954.0
2020-09-10 13:05:00,39.51,39.53,39.47,39.52,49349.0,37.1267,37.1454,37.0891,37.1361,49349.0
2020-09-10 13:10:00,39.54,39.58,39.52,39.58,60060.0,37.1548,37.1924,37.1361,37.1924,60060.0
2020-09-10 13:15:00,39.58,39.59,39.55,39.59,47640.0,37.1924,37.2018,37.1642,37.2018,47640.0
2020-09-10 13:20:00,39.59,39.59,39.5,39.5,46023.0,37.2018,37.2018,37.1173,37.1173,46023.0
2020-09-10 13:25:00,39.5,39.52,39.43,39.46,46950.0,37.1173,37.1361,37.0515,37.0797,46950.0
2020-09-10 13:30:00,39.48,39.58,39.48,39.55,50621.0,37.0985,37.1924,37.0985,37.1642,50621.0
2020-09-10 13:35:00,39.55,39.59,39.53,39.54,25290.0,37.1642,37.2018,37.1454,37.1548,25290.0
2020-09-10 13:40:00,39.53,39.56,39.51,39.51,47164.0,37.1454,37.1736,37.1267,37.1267,47164.0
2020-09-10 13:45:00,39.52,39.55,39.47,39.48,45623.0,37.1361,37.1642,37.0891,37.0985,45623.0
2020-09-10 13:50:00,39.48,39.51,39.42,39.45,130815.0,37.0985,37.1267,37.0421,37.0703,130815.0
2020-09-10 13:55:00,39.44,39.49,39.42,39.45,42430.0,37.0609,37.1079,37.0421,37.0703,42430.0
2020-09-10 14:00:00,39.45,39.54,39.44,39.54,71175.0,37.0703,37.1548,37.0609,37.1548,71175.0
2020-09-10 14:05:00,39.53,39.57,39.43,39.47,183994.0,37.1454,37.183,37.0515,37.0891,183994.0
2020-09-10 14:10:00,39.48,39.49,39.4,39.42,46379.0,37.0985,37.1079,37.0233,37.0421,46379.0
2020-09-10 14:15:00,39.41,39.42,39.32,39.37,73573.0,37.0327,37.0421,36.9481,36.9951,73573.0
2020-09-10 14:20:00,39.37,39.4,39.27,39.28,60889.0,36.9951,37.0233,36.9011,36.9105,60889.0
2020-09-10 14:25:00,39.29,39.35,39.13,39.16,129651.0,36.9199,36.9763,36.7696,36.7978,129651.0
2020-09-10 14:30:00,39.16,39.28,39.12,39.25,106493.0,36.7978,36.9105,36.7602,36.8823,106493.0
2020-09-10 14:35:00,39.25,39.34,39.21,39.33,54945.0,36.8823,36.9669,36.8448,36.9575,54945.0
2020-09-10 14:40:00,39.32,39.32,39.16,39.16,56799.0,36.9481,36.9481,36.7978,36.7978,56799.0
2020-09-10 14:45:00,39.18,39.32,39.17,39.3,63613.0,36.8166,36.9481,36.8072,36.9293,63613.0
2020-09-10 14:50:00,39.29,39.32,39.18,39.2,59915.0,36.9199,36.9481,36.8166,36.8354,59915.0
2020-09-10 14:55:00,39.22,39.34,39.2,39.3,49688.0,36.8541,36.9669,36.8354,36.9293,49688.0
2020-09-10 15:00:00,39.3,39.31,39.19,39.2,45847.0,36.9293,36.9387,36.826,36.8354,45847.0
2020-09-10 15:05:00,39.21,39.25,39.14,39.14,68496.0,36.8448,36.8823,36.779,36.779,68496.0
2020-09-10 15:10:00,39.14,39.21,39.11,39.15,58637.0,36.779,36.8448,36.7508,36.7884,58637.0
2020-09-10 15:15:00,39.15,39.16,38.97,38.97,122347.0,36.7884,36.7978,36.6192,36.6192,122347.0
2020-09-10 15:20:00,38.97,39.0,38.87,38.87,83716.0,36.6192,36.6474,36.5253,36.5253,83716.0
2020-09-10 15:25:00,38.87,39.0,38.86,38.98,68622.0,36.5253,36.6474,36.5159,36.6286,68622.0
2020-09-10 15:30:00,38.97,39.02,38.92,38.99,105278.0,36.6192,36.6662,36.5722,36.638,105278.0
2020-09-10 15:35:00,38.99,39.03,38.95,39.02,106955.0,36.638,36.6756,36.6004,36.6662,106955.0
2020-09-10 15:40:00,39.02,39.14,38.99,39.1,87193.0,36.6662,36.779,36.638,36.7414,87193.0
2020-09-10 15:45:00,39.1,39.11,38.98,39.02,87540.0,36.7414,36.7508,36.6286,36.6662,87540.0
2020-09-10 15:50:00,39.02,39.09,38.97,39.03,217699.0,36.6662,36.732,36.6192,36.6756,217699.0
2020-09-10 15:55:00,39.02,39.09,38.92,38.93,273406.0,36.6662,36.732,36.5722,36.5816,273406.0
2020-09-11 09:30:00,39.1,39.1,38.73,38.89,282573.0,36.7414,36.7414,36.3937,36.5441,282573.0
2020-09-11 09:35:00,38.89,39.03,38.8,38.94,103648.0,36.5441,36.6756,36.4595,36.591,103648.0
2020-09-11 09:40:00,38.93,38.94,38.83,38.85,119101.0,36.5816,36.591,36.4877,36.5065,119101.0
2020-09-11 09:45:00,38.84,38.91,38.8,38.91,122808.0,36.4971,36.5628,36.4595,36.5628,122808.0
2020-09-11 09:50:00,38.91,38.96,38.81,38.88,131382.0,36.5628,36.6098,36.4689,36.5347,131382.0
2020-09-11 09:55:00,38.89,39.0,38.82,38.86,108502.0,36.5441,36.6474,36.4783,36.5159,108502.0
2020-09-11 10:00:00,38.84,39.02,38.82,38.9,178894.0,36.4971,36.6662,36.4783,36.5535,178894.0
2020-09-11 10:05:00,38.9,39.16,38.87,39.16,179946.0,36.5535,36.7978,36.5253,36.7978,179946.0
2020-09-11 10:10:00,39.16,39.29,39.07,39.29,176069.0,36.7978,36.9199,36.7132,36.9199,176069.0
2020-09-11 10:15:00,39.29,39.37,39.22,39.26,131527.0,36.9199,36.9951,36.8541,36.8917,131527.0
2020-09-11 10:20:00,39.26,39.39,39.22,39.37,70631.0,36.8917,37.0139,36.8541,36.9951,70631.0
2020-09-11 10:25:00,39.36,39.4,39.25,39.36,74155.0,36.9857,37.0233,36.8823,36.9857,74155.0
2020-09-11 10:30:00,39.37,39.4,39.2,39.23,109415.0,36.9951,37.0233,36.8354,36.8635,109415.0
2020-09-11 10:35:00,39.24,39.26,39.17,39.23,71400.0,36.8729,36.8917,36.8072,36.8635,71400.0
2020-09-11 10:40:00,39.22,39.35,39.2,39.3,89361.0,36.8541,36.9763,36.8354,36.9293,89361.0
2020-09-11 10:45:00,39.3,39.34,39.17,39.21,73850.0,36.9293,36.9669,36.8072,36.8448,73850.0
2020-09-11 10:50:00,39.21,39.33,39.2,39.27,72440.0,36.8448,36.9575,36.8354,36.9011,72440.0
2020-09-11 10:55:00,39.29,39.36,39.28,39.36,59899.0,36.9199,36.9857,36.9105,36.9857,59899.0
2020-09-11 11:00:00,39.36,39.41,39.29,39.38,85608.0,36.9857,37.0327,36.9199,37.0045,85608.0
2020-09-11 11:05:00,39.38,39.39,39.29,39.34,64599.0,37.0045,37.0139,36.9199,36.9669,64599.0
2020-09-11 11:10:00,39.34,39.4,39.32,39.37,48426.0,36.9669,37.0233,36.9481,36.9951,48426.0
2020-09-11 11:15:00,39.37,39.39,39.31,39.36,58421.0,36.9951,37.0139,36.9387,36.9857,58421.0
2020-09-11 11:20:00,39.37,39.38,39.24,39.34,52645.0,36.9951,37.0045,36.8729,36.9669,52645.0
2020-09-11 11:25:00,39.34,39.4,39.31,39.38,97127.0,36.9669,37.0233,36.9387,37.0045,97127.0
2020-09-11 11:30:00,39.38,39.38,39.3,39.35,43991.0,37.0045,37.0045,36.9293,36.9763,43991.0
2020-09-11 11:35:00,39.34,39.4,39.33,39.37,56675.0,36.9669,37.0233,36.9575,36.9951,56675.0
2020-09-11 11:40:00,39.36,39.39,39.32,39.34,44412.0,36.9857,37.0139,36.9481,36.9669,44412.0
2020-09-11 11:45:00,39.34,39.38,39.27,39.3,58585.0,36.9669,37.0045,36.9011,36.9293,58585.0
2020-09-11 11:50:00,39.29,39.3,39.19,39.23,60178.0,36.9199,36.9293,36.826,36.8635,60178.0
2020-09-11 11:55:00,39.23,39.26,39.21,39.23,40823.0,36.8635,36.8917,36.8448,36.8635,40823.0
2020-09-11 12:00:00,39.23,39.31,39.15,39.25,84815.0,36.8635,36.9387,36.7884,36.8823,84815.0
2020-09-11 12:05:00,39.25,39.35,39.24,39.35,36868.0,36.8823,36.9763,36.8729,36.9763,36868.0
2020-09-11 12:10:00,39.34,39.37,39.32,39.36,30724.0,36.9669,36.9951,36.9481,36.9857,30724.0
2020-09-11 12:15:00,39.37,39.39,39.34,39.37,34872.0,36.9951,37.0139,36.9669,36.9951,34872.0
2020-09-11 12:20:00,39.37,39.39,39.32,39.34,23658.0,36.9951,37.0139,36.9481,36.9669,23658.0
2020-09-11 12:25:00,39.33,39.34,39.26,39.27,43903.0,36.9575,36.9669,36.8917,36.9011,43903.0
2020-09-11 12:30:00,39.27,39.28,39.23,39.25,37087.0,36.9011,36.9105,36.8635,36.8823,37087.0
2020-09-11 12:35:00,39.26,39.3,39.23,39.25,26702.0,36.8917,36.9293,36.8635,36.8823,26702.0
2020-09-11 12:40:00,39.25,39.25,39.12,39.17,62043.0,36.8823,36.8823,36.7602,36.8072,62043.0
2020-09-11 12:45:00,39.18,39.2,39.16,39.2,25891.0,36.8166,36.8354,36.7978,36.8354,25891.0
2020-09-11 12:50:00,39.2,39.24,39.19,39.21,29006.0,36.8354,36.8729,36.826,36.8448,29006.0
2020-09-11 12:55:00,39.2,39.21,39.06,39.07,73575.0,36.8354,36.8448,36.7038,36.7132,73575.0
2020-09-11 13:00:00,39.08,39.08,39.04,39.05,37393.0,36.7226,36.7226,36.685,36.6944,37393.0
2020-09-11 13:05:00,39.06,39.06,38.97,39.0,67967.0,36.7038,36.7038,36.6192,36.6474,67967.0
2020-09-11 13:10:00,39.0,39.03,38.88,38.89,76358.0,36.6474,36.6756,36.5347,36.5441,76358.0
2020-09-11 13:15:00,38.89,38.93,38.8,38.85,62503.0,36.5441,36.5816,36.4595,36.5065,62503.0
2020-09-11 13:20:00,38.86,38.91,38.85,38.87,56063.0,36.5159,36.5628,36.5065,36.5253,56063.0
2020-09-11 13:25:00,38.87,38.88,38.71,38.76,105858.0,36.5253,36.5347,36.3749,36.4219,105858.0
2020-09-11 13:30:00,38.77,38.83,38.68,38.82,69618.0,36.4313,36.4877,36.3467,36.4783,69618.0
2020-09-11 13:35:00,38.83,38.94,38.83,38.87,58757.0,36.4877,36.591,36.4877,36.5253,58757.0
2020-09-11 13:40:00,38.86,38.92,38.83,38.91,35533.0,36.5159,36.5722,36.4877,36.5628,35533.0
2020-09-11 13:45:00,38.9,38.94,38.87,38.91,44160.0,36.5535,36.591,36.5253,36.5628,44160.0
2020-09-11 13:50:00,38.91,39.0,38.9,38.93,70622.0,36.5628,36.6474,36.5535,36.5816,70622.0
2020-09-11 13:55:00,38.93,38.93,38.85,38.86,20563.0,36.5816,36.5816,36.5065,36.5159,20563.0
2020-09-11 14:00:00,38.85,38.89,38.8,38.87,38474.0,36.5065,36.5441,36.4595,36.5253,38474.0
2020-09-11 14:05:00,38.88,38.99,38.87,38.98,26445.0,36.5347,36.638,36.5253,36.6286,26445.0
2020-09-11 14:10:00,38.96,39.0,38.93,38.95,43236.0,36.6098,36.6474,36.5816,36.6004,43236.0
2020-09-11 14:15:00,38.95,38.96,38.85,38.88,47646.0,36.6004,36.6098,36.5065,36.5347,47646.0
2020-09-11 14:20:00,38.89,38.89,38.84,38.87,40781.0,36.5441,36.5441,36.4971,36.5253,40781.0
2020-09-11 14:25:00,38.86,38.9,38.84,38.84,36441.0,36.5159,36.5535,36.4971,36.4971,36441.0
2020-09-11 14:30:00,38.84,38.99,38.84,38.95,38473.0,36.4971,36.638,36.4971,36.6004,38473.0
2020-09-11 14:35:00,38.96,39.04,38.94,39.03,45860.0,36.6098,36.685,36.591,36.6756,45860.0
2020-09-11 14:40:00,39.02,39.04,38.96,39.01,35883.0,36.6662,36.685,36.6098,36.6568,35883.0
2020-09-11 14:45:00,39.02,39.05,38.98,39.01,37421.0,36.6662,36.6944,36.6286,36.6568,37421.0
2020-09-11 14:50:00,39.01,39.1,39.01,39.05,59797.0,36.6568,36.7414,36.6568,36.6944,59797.0
2020-09-11 14:55:00,39.06,39.1,39.03,39.05,53023.0,36.7038,36.7414,36.6756,36.6944,53023.0
2020-09-11 15:00:00,39.06,39.07,38.98,39.0,36860.0,36.7038,36.7132,36.6286,36.6474,36860.0
2020-09-11 15:05:00,39.01,39.04,38.96,38.96,33216.0,36.6568,36.685,36.6098,36.6098,33216.0
2020-09-11 15:10:00,38.97,39.07,38.93,39.05,48081.0,36.6192,36.7132,36.5816,36.6944,48081.0
2020-09-11 15:15:00,39.05,39.12,39.05,39.12,63879.0,36.6944,36.7602,36.6944,36.7602,63879.0
2020-09-11 15:20:00,39.11,39.15,39.08,39.12,76484.0,36.7508,36.7884,36.7226,36.7602,76484.0
2020-09-11 15:25:00,39.12,39.18,39.1,39.16,57039.0,36.7602,36.8166,36.7414,36.7978,57039.0
2020-09-11 15:30:00,39.16,39.2,39.14,39.15,77875.0,36.7978,36.8354,36.779,36.7884,77875.0
2020-09-11 15:35:00,39.16,39.18,39.08,39.09,52715.0,36.7978,36.8166,36.7226,36.732,52715.0
2020-09-11 15:40:00,39.09,39.15,39.08,39.15,58204.0,36.732,36.7884,36.7226,36.7884,58204.0
2020-09-11 15:45:00,39.15,39.27,39.14,39.27,98111.0,36.7884,36.9011,36.779,36.9011,98111.0
2020-09-11 15:50:00,39.27,39.3,39.17,39.25,168915.0,36.9011,36.9293,36.8072,36.8823,168915.0
2020-09-11 15:55:00,39.25,39.26,38.93,38.96,1161630.0,36.8823,36.8917,36.5816,36.6098,1161630.0
2020-09-14 09:30:00,39.35,39.44,39.06,39.2,245156.0,36.9763,37.0609,36.7038,36.8354,245156.0
2020-09-14 09:35:00,39.19,39.58,39.17,39.53,186488.0,36.826,37.1924,36.8072,37.1454,186488.0
2020-09-14 09:40:00,39.54,39.67,39.49,39.53,111621.0,37.1548,37.277,37.1079,37.1454,111621.0
2020-09-14 09:45:00,39.53,39.77,39.51,39.75,137157.0,37.1454,37.371,37.1267,37.3522,137157.0
2020-09-14 09:50:00,39.74,39.76,39.61,39.68,84668.0,37.3428,37.3616,37.2206,37.2864,84668.0
2020-09-14 09:55:00,39.67,39.81,39.61,39.69,127132.0,37.277,37.4086,37.2206,37.2958,127132.0
2020-09-14 10:00:00,39.69,39.74,39.53,39.61,141807.0,37.2958,37.3428,37.1454,37.2206,141807.0
2020-09-14 10:05:00,39.6,39.72,39.56,39.59,97655.0,37.2112,37.324,37.1736,37.2018,97655.0
2020-09-14 10:10:00,39.6,39.66,39.46,39.58,100750.0,37.2112,37.2676,37.0797,37.1924,100750.0
2020-09-14 10:15:00,39.57,39.69,39.56,39.69,68487.0,37.183,37.2958,37.1736,37.2958,68487.0
2020-09-14 10:20:00,39.7,39.78,39.67,39.73,82673.0,37.3052,37.3804,37.277,37.3334,82673.0
2020-09-14 10:25:00,39.72,39.72,39.5,39.61,103539.0,37.324,37.324,37.1173,37.2206,103539.0
2020-09-14 10:30:00,39.63,39.76,39.63,39.64,80989.0,37.2394,37.3616,37.2394,37.2488,80989.0
2020-09-14 10:35:00,39.64,39.69,39.56,39.58,55227.0,37.2488,37.2958,37.1736,37.1924,55227.0
2020-09-14 10:40:00,39.58,39.71,39.57,39.68,51403.0,37.1924,37.3146,37.183,37.2864,51403.0
2020-09-14 10:45:00,39.68,39.68,39.58,39.62,45107.0,37.2864,37.2864,37.1924,37.23,45107.0
2020-09-14 10:50:00,39.61,39.66,39.48,39.5,105152.0,37.2206,37.2676,37.0985,37.1173,105152.0
2020-09-14 10:55:00,39.5,39.63,39.5,39.56,63322.0,37.1173,37.2394,37.1173,37.1736,63322.0
2020-09-14 11:00:00,39.57,39.61,39.5,39.53,63191.0,37.183,37.2206,37.1173,37.1454,63191.0
2020-09-14 11:05:00,39.53,39.64,39.52,39.61,34160.0,37.1454,37.2488,37.1361,37.2206,34160.0
2020-09-14 11:10:00,39.61,39.62,39.58,39.61,42403.0,37.2206,37.23,37.1924,37.2206,42403.0
2020-09-14 11:15:00,39.62,39.67,39.5,39.51,83596.0,37.23,37.277,37.1173,37.1267,83596.0
2020-09-14 11:20:00,39.52,39.53,39.26,39.43,216266.0,37.1361,37.1454,36.8917,37.0515,216266.0
2020-09-14 11:25:00,39.44,39.44,39.35,39.39,70506.0,37.0609,37.0609,36.9763,37.0139,70506.0
2020-09-14 11:30:00,39.39,39.42,39.36,39.38,78416.0,37.0139,37.0421,36.9857,37.0045,78416.0
2020-09-14 11:35:00,39.4,39.49,39.37,39.48,84635.0,37.0233,37.1079,36.9951,37.0985,84635.0
2020-09-14 11:40:00,39.48,39.49,39.35,39.4,60047.0,37.0985,37.1079,36.9763,37.0233,60047.0
2020-09-14 11:45:00,39.4,39.52,39.38,39.52,62498.0,37.0233,37.1361,37.0045,37.1361,62498.0
2020-09-14 11:50:00,39.52,39.52,39.39,39.43,52325.0,37.1361,37.1361,37.0139,37.0515,52325.0
2020-09-14 11:55:00,39.43,39.48,39.4,39.41,32666.0,37.0515,37.0985,37.0233,37.0327,32666.0
2020-09-14 12:00:00,39.41,39.43,39.31,39.38,77665.0,37.0327,37.0515,36.9387,37.0045,77665.0
2020-09-14 12:05:00,39.38,39.47,39.35,39.44,43023.0,37.0045,37.0891,36.9763,37.0609,43023.0
2020-09-14 12:10:00,39.44,39.53,39.43,39.52,61349.0,37.0609,37.1454,37.0515,37.1361,61349.0
2020-09-14 12:15:00,39.52,39.52,39.44,39.45,71962.0,37.1361,37.1361,37.0609,37.0703,71962.0
2020-09-14 12:20:00,39.45,39.57,39.45,39.57,113551.0,37.0703,37.183,37.0703,37.183,113551.0
2020-09-14 12:25:00,39.57,39.71,39.56,39.7,150263.0,37.183,37.3146,37.1736,37.3052,150263.0
2020-09-14 12:30:00,39.71,39.78,39.69,39.77,121733.0,37.3146,37.3804,37.2958,37.371,121733.0
2020-09-14 12:35:00,39.76,39.86,39.76,39.86,95392.0,37.3616,37.4555,37.3616,37.4555,95392.0
2020-09-14 12:40:00,39.86,39.98,39.86,39.98,182072.0,37.4555,37.5683,37.4555,37.5683,182072.0
2020-09-14 12:45:00,39.98,40.0,39.97,40.0,241529.0,37.5683,37.5871,37.5589,37.5871,241529.0
2020-09-14 12:50:00,40.0,40.17,39.99,40.14,442732.0,37.5871,37.7468,37.5777,37.7187,442732.0
2020-09-14 12:55:00,40.14,40.14,39.91,39.93,176337.0,37.7187,37.7187,37.5025,37.5213,176337.0
2020-09-14 13:00:00,39.92,40.01,39.91,40.0,86086.0,37.5119,37.5965,37.5025,37.5871,86086.0
2020-09-14 13:05:00,39.99,40.02,39.85,39.87,64146.0,37.5777,37.6059,37.4461,37.4649,64146.0
2020-09-14 13:10:00,39.87,39.97,39.86,39.96,57722.0,37.4649,37.5589,37.4555,37.5495,57722.0
2020-09-14 13:15:00,39.95,40.05,39.94,39.95,63976.0,37.5401,37.6341,37.5307,37.5401,63976.0
2020-09-14 13:20:00,39.96,39.97,39.87,39.88,37174.0,37.5495,37.5589,37.4649,37.4743,37174.0
2020-09-14 13:25:00,39.88,39.9,39.84,39.87,60303.0,37.4743,37.4931,37.4367,37.4649,60303.0
2020-09-14 13:30:00,39.88,39.89,39.83,39.84,64052.0,37.4743,37.4837,37.4274,37.4367,64052.0
2020-09-14 13:35:00,39.84,39.85,39.73,39.77,94889.0,37.4367,37.4461,37.3334,37.371,94889.0
2020-09-14 13:40:00,39.77,39.81,39.74,39.79,22809.0,37.371,37.4086,37.3428,37.3898,22809.0
2020-09-14 13:45:00,39.79,39.93,39.79,39.93,41103.0,37.3898,37.5213,37.3898,37.5213,41103.0
2020-09-14 13:50:00,39.93,39.93,39.86,39.91,45609.0,37.5213,37.5213,37.4555,37.5025,45609.0
2020-09-14 13:55:00,39.91,39.96,39.87,39.95,31261.0,37.5025,37.5495,37.4649,37.5401,31261.0
2020-09-14 14:00:00,39.95,40.04,39.93,40.01,50714.0,37.5401,37.6247,37.5213,37.5965,50714.0
2020-09-14 14:05:00,40.01,40.03,39.95,39.96,60328.0,37.5965,37.6153,37.5401,37.5495,60328.0
2020-09-14 14:10:00,39.96,40.05,39.96,40.04,81644.0,37.5495,37.6341,37.5495,37.6247,81644.0
2020-09-14 14:15:00,40.03,40.05,39.99,40.01,56386.0,37.6153,37.6341,37.5777,37.5965,56386.0
2020-09-14 14:20:00,40.02,40.03,39.98,40.02,32319.0,37.6059,37.6153,37.5683,37.6059,32319.0
2020-09-14 14:25:00,40.02,40.03,39.89,39.89,66514.0,37.6059,37.6153,37.4837,37.4837,66514.0
2020-09-14 14:30:00,39.89,39.97,39.88,39.9,44972.0,37.4837,37.5589,37.4743,37.4931,44972.0
2020-09-14 14:35:00,39.9,39.95,39.89,39.93,39154.0,37.4931,37.5401,37.4837,37.5213,39154.0
2020-09-14 14:40:00,39.94,40.02,39.94,39.98,43793.0,37.5307,37.6059,37.5307,37.5683,43793.0
2020-09-14 14:45:00,39.98,40.07,39.98,40.02,77670.0,37.5683,37.6529,37.5683,37.6059,77670.0
2020-09-14 14:50:00,40.02,40.1,40.01,40.07,56402.0,37.6059,37.6811,37.5965,37.6529,56402.0
2020-09-14 14:55:00,40.05,40.12,39.89,40.12,153086.0,37.6341,37.6999,37.4837,37.6999,153086.0
2020-09-14 15:00:00,40.11,40.11,40.04,40.08,44216.0,37.6905,37.6905,37.6247,37.6623,44216.0
2020-09-14 15:05:00,40.08,40.1,40.05,40.09,47431.0,37.6623,37.6811,37.6341,37.6717,47431.0
2020-09-14 15:10:00,40.09,40.1,40.01,40.05,87499.0,37.6717,37.6811,37.5965,37.6341,87499.0
2020-09-14 15:15:00,40.05,40.11,40.0,40.07,62695.0,37.6341,37.6905,37.5871,37.6529,62695.0
2020-09-14 15:20:00,40.07,40.07,39.94,39.98,41901.0,37.6529,37.6529,37.5307,37.5683,41901.0
2020-09-14 15:25:00,39.98,40.03,39.97,40.03,69593.0,37.5683,37.6153,37.5589,37.6153,69593.0
2020-09-14 15:30:00,40.03,40.05,39.95,40.02,111373.0,37.6153,37.6341,37.5401,37.6059,111373.0
2020-09-14 15:35:00,40.02,40.11,39.99,40.11,92482.0,37.6059,37.6905,37.5777,37.6905,92482.0
2020-09-14 15:40:00,40.11,40.21,40.1,40.21,180979.0,37.6905,37.7844,37.6811,37.7844,180979.0
2020-09-14 15:45:00,40.21,40.24,40.17,40.21,174406.0,37.7844,37.8126,37.7468,37.7844,174406.0
2020-09-14 15:50:00,40.22,40.24,40.19,40.22,169689.0,37.7938,37.8126,37.7656,37.7938,169689.0
2020-09-14 15:55:00,40.21,40.25,40.05,40.06,521612.0,37.7844,37.822,37.6341,37.6435,521612.0
2020-09-15 09:30:00,40.26,40.68,40.1,40.63,354631.0,37.8314,38.2261,37.6811,38.1791,354631.0
2020-09-15 09:35:00,40.61,40.77,40.54,40.74,234067.0,38.1603,38.3106,38.0945,38.2825,234067.0
2020-09-15 09:40:00,40.73,40.98,40.71,40.95,359114.0,38.2731,38.508,38.2543,38.4798,359114.0
2020-09-15 09:45:00,40.95,40.95,40.37,40.44,431170.0,38.4798,38.4798,37.9348,38.0006,431170.0
2020-09-15 09:50:00,40.43,40.73,40.4,40.61,187431.0,37.9912,38.2731,37.963,38.1603,187431.0
2020-09-15 09:55:00,40.58,40.59,40.17,40.25,268710.0,38.1321,38.1415,37.7468,37.822,268710.0
2020-09-15 10:00:00,40.23,40.39,40.12,40.27,175871.0,37.8032,37.9536,37.6999,37.8408,175871.0
2020-09-15 10:05:00,40.28,40.37,40.2,40.3,83360.0,37.8502,37.9348,37.775,37.869,83360.0
2020-09-15 10:10:00,40.3,40.34,40.12,40.31,135287.0,37.869,37.9066,37.6999,37.8784,135287.0
2020-09-15 10:15:00,40.31,40.42,40.29,40.37,147224.0,37.8784,37.9818,37.8596,37.9348,147224.0
2020-09-15 10:20:00,40.37,40.42,40.3,40.32,75994.0,37.9348,37.9818,37.869,37.8878,75994.0
2020-09-15 10:25:00,40.3,40.4,40.24,40.36,77343.0,37.869,37.963,37.8126,37.9254,77343.0
2020-09-15 10:30:00,40.36,40.36,40.25,40.31,110988.0,37.9254,37.9254,37.822,37.8784,110988.0
2020-09-15 10:35:00,40.32,40.41,40.29,40.34,84297.0,37.8878,37.9724,37.8596,37.9066,84297.0
2020-09-15 10:40:00,40.34,40.48,40.32,40.39,116935.0,37.9066,38.0381,37.8878,37.9536,116935.0
2020-09-15 10:45:00,40.39,40.46,40.34,40.45,74586.0,37.9536,38.0193,37.9066,38.01,74586.0
2020-09-15 10:50:00,40.44,40.5,40.39,40.46,83572.0,38.0006,38.0569,37.9536,38.0193,83572.0
2020-09-15 10:55:00,40.46,40.6,40.46,40.59,120893.0,38.0193,38.1509,38.0193,38.1415,120893.0
2020-09-15 11:00:00,40.58,40.58,40.45,40.46,78701.0,38.1321,38.1321,38.01,38.0193,78701.0
2020-09-15 11:05:00,40.47,40.61,40.45,40.5,113850.0,38.0287,38.1603,38.01,38.0569,113850.0
2020-09-15 11:10:00,40.49,40.6,40.49,40.58,181768.0,38.0475,38.1509,38.0475,38.1321,181768.0
2020-09-15 11:15:00,40.58,40.65,40.51,40.64,77278.0,38.1321,38.1979,38.0663,38.1885,77278.0
2020-09-15 11:20:00,40.63,40.64,40.55,40.57,108167.0,38.1791,38.1885,38.1039,38.1227,108167.0
2020-09-15 11:25:00,40.57,40.59,40.48,40.49,76992.0,38.1227,38.1415,38.0381,38.0475,76992.0
2020-09-15 11:30:00,40.48,40.48,40.38,40.39,100351.0,38.0381,38.0381,37.9442,37.9536,100351.0
2020-09-15 11:35:00,40.4,40.57,40.39,40.57,90844.0,37.963,38.1227,37.9536,38.1227,90844.0
2020-09-15 11:40:00,40.57,40.57,40.46,40.49,66952.0,38.1227,38.1227,38.0193,38.0475,66952.0
2020-09-15 11:45:00,40.49,40.51,40.45,40.5,81102.0,38.0475,38.0663,38.01,38.0569,81102.0
2020-09-15 11:50:00,40.5,40.52,40.43,40.5,59701.0,38.0569,38.0757,37.9912,38.0569,59701.0
2020-09-15 11:55:00,40.51,40.55,40.48,40.49,43589.0,38.0663,38.1039,38.0381,38.0475,43589.0
2020-09-15 12:00:00,40.48,40.6,40.48,40.58,54353.0,38.0381,38.1509,38.0381,38.1321,54353.0
2020-09-15 12:05:00,40.57,40.59,40.52,40.52,51364.0,38.1227,38.1415,38.0757,38.0757,51364.0
2020-09-15 12:10:00,40.52,40.56,40.47,40.55,43643.0,38.0757,38.1133,38.0287,38.1039,43643.0
2020-09-15 12:15:00,40.55,40.57,40.47,40.52,53398.0,38.1039,38.1227,38.0287,38.0757,53398.0
2020-09-15 12:20:00,40.52,40.59,40.51,40.59,121677.0,38.0757,38.1415,38.0663,38.1415,121677.0
2020-09-15 12:25:00,40.59,40.63,40.54,40.63,94729.0,38.1415,38.1791,38.0945,38.1791,94729.0
2020-09-15 12:30:00,40.62,40.65,40.59,40.62,43737.0,38.1697,38.1979,38.1415,38.1697,43737.0
2020-09-15 12:35:00,40.61,40.63,40.55,40.57,21894.0,38.1603,38.1791,38.1039,38.1227,21894.0
2020-09-15 12:40:00,40.57,40.59,40.54,40.56,27169.0,38.1227,38.1415,38.0945,38.1133,27169.0
2020-09-15 12:45:00,40.55,40.61,40.55,40.59,47826.0,38.1039,38.1603,38.1039,38.1415,47826.0
2020-09-15 12:50:00,40.59,40.65,40.58,40.63,52896.0,38.1415,38.1979,38.1321,38.1791,52896.0
2020-09-15 12:55:00,40.63,40.71,40.61,40.71,68706.0,38.1791,38.2543,38.1603,38.2543,68706.0
2020-09-15 13:00:00,40.71,40.77,40.69,40.77,83128.0,38.2543,38.3106,38.2355,38.3106,83128.0
2020-09-15 13:05:00,40.76,40.78,40.66,40.67,30578.0,38.3013,38.32,38.2073,38.2167,30578.0
2020-09-15 13:10:00,40.68,40.68,40.61,40.66,81998.0,38.2261,38.2261,38.1603,38.2073,81998.0
2020-09-15 13:15:00,40.67,40.69,40.64,40.66,33618.0,38.2167,38.2355,38.1885,38.2073,33618.0
2020-09-15 13:20:00,40.66,40.7,40.65,40.66,41157.0,38.2073,38.2449,38.1979,38.2073,41157.0
2020-09-15 13:25:00,40.66,40.72,40.63,40.69,55193.0,38.2073,38.2637,38.1791,38.2355,55193.0
2020-09-15 13:30:00,40.69,40.71,40.65,40.69,38767.0,38.2355,38.2543,38.1979,38.2355,38767.0
2020-09-15 13:35:00,40.69,40.75,40.69,40.75,29858.0,38.2355,38.2919,38.2355,38.2919,29858.0
2020-09-15 13:40:00,40.73,40.76,40.72,40.73,52814.0,38.2731,38.3013,38.2637,38.2731,52814.0
2020-09-15 13:45:00,40.72,40.73,40.66,40.69,33105.0,38.2637,38.2731,38.2073,38.2355,33105.0
2020-09-15 13:50:00,40.69,40.7,40.66,40.67,31176.0,38.2355,38.2449,38.2073,38.2167,31176.0
2020-09-15 13:55:00,40.67,40.72,40.64,40.69,52808.0,38.2167,38.2637,38.1885,38.2355,52808.0
2020-09-15 14:00:00,40.69,40.7,40.66,40.67,47281.0,38.2355,38.2449,38.2073,38.2167,47281.0
2020-09-15 14:05:00,40.66,40.67,40.54,40.55,51364.0,38.2073,38.2167,38.0945,38.1039,51364.0
2020-09-15 14:10:00,40.55,40.66,40.55,40.65,52809.0,38.1039,38.2073,38.1039,38.1979,52809.0
2020-09-15 14:15:00,40.65,40.65,40.58,40.61,35002.0,38.1979,38.1979,38.1321,38.1603,35002.0
2020-09-15 14:20:00,40.61,40.63,40.57,40.6,40035.0,38.1603,38.1791,38.1227,38.1509,40035.0
2020-09-15 14:25:00,40.6,40.66,40.59,40.64,52715.0,38.1509,38.2073,38.1415,38.1885,52715.0
2020-09-15 14:30:00,40.64,40.64,40.55,40.59,69629.0,38.1885,38.1885,38.1039,38.1415,69629.0
2020-09-15 14:35:00,40.6,40.65,40.59,40.65,61015.0,38.1509,38.1979,38.1415,38.1979,61015.0
2020-09-15 14:40:00,40.65,40.67,40.59,40.64,71348.0,38.1979,38.2167,38.1415,38.1885,71348.0
2020-09-15 14:45:00,40.64,40.69,40.62,40.64,54599.0,38.1885,38.2355,38.1697,38.1885,54599.0
2020-09-15 14:50:00,40.64,40.64,40.59,40.61,49544.0,38.1885,38.1885,38.1415,38.1603,49544.0
2020-09-15 14:55:00,40.6,40.65,40.59,40.64,57599.0,38.1509,38.1979,38.1415,38.1885,57599.0
2020-09-15 15:00:00,40.64,40.65,40.59,40.6,92920.0,38.1885,38.1979,38.1415,38.1509,92920.0
2020-09-15 15:05:00,40.6,40.63,40.48,40.49,122078.0,38.1509,38.1791,38.0381,38.0475,122078.0
2020-09-15 15:10:00,40.5,40.56,40.5,40.53,110907.0,38.0569,38.1133,38.0569,38.0851,110907.0
2020-09-15 15:15:00,40.53,40.54,40.45,40.48,96113.0,38.0851,38.0945,38.01,38.0381,96113.0
2020-09-15 15:20:00,40.48,40.5,40.45,40.48,89396.0,38.0381,38.0569,38.01,38.0381,89396.0
2020-09-15 15:25:00,40.48,40.54,40.48,40.52,107296.0,38.0381,38.0945,38.0381,38.0757,107296.0
2020-09-15 15:30:00,40.52,40.52,40.43,40.46,149956.0,38.0757,38.0757,37.9912,38.0193,149956.0
2020-09-15 15:35:00,40.46,40.51,40.44,40.48,126413.0,38.0193,38.0663,38.0006,38.0381,126413.0
2020-09-15 15:40:00,40.48,40.56,40.45,40.51,263974.0,38.0381,38.1133,38.01,38.0663,263974.0
2020-09-15 15:45:00,40.51,40.59,40.49,40.59,149025.0,38.0663,38.1415,38.0475,38.1415,149025.0
2020-09-15 15:50:00,40.58,40.74,40.57,40.71,321211.0,38.1321,38.2825,38.1227,38.2543,321211.0
2020-09-15 15:55:00,40.71,40.76,40.59,40.59,522495.0,38.2543,38.3013,38.1415,38.1415,522495.0
2020-09-16 09:30:00,40.52,40.6,40.28,40.32,388573.0,38.0757,38.1509,37.8502,37.8878,388573.0
2020-09-16 09:35:00,40.32,40.56,40.27,40.55,520200.0,37.8878,38.1133,37.8408,38.1039,520200.0
2020-09-16 09:40:00,40.55,40.78,40.52,40.63,323025.0,38.1039,38.32,38.0757,38.1791,323025.0
2020-09-16 09:45:00,40.62,40.76,40.51,40.55,340121.0,38.1697,38.3013,38.0663,38.1039,340121.0
2020-09-16 09:50:00,40.55,40.74,40.55,40.71,239610.0,38.1039,38.2825,38.1039,38.2543,239610.0
2020-09-16 09:55:00,40.7,40.75,40.63,40.7,106049.0,38.2449,38.2919,38.1791,38.2449,106049.0
2020-09-16 10:00:00,40.69,41.0,40.65,40.97,184377.0,38.2355,38.5268,38.1979,38.4986,184377.0
2020-09-16 10:05:00,40.97,41.03,40.92,41.0,185757.0,38.4986,38.555,38.4516,38.5268,185757.0
2020-09-16 10:10:00,41.01,41.2,40.93,41.2,265268.0,38.5362,38.7147,38.461,38.7147,265268.0
2020-09-16 10:15:00,41.18,41.3,41.1,41.12,260890.0,38.6959,38.8087,38.6207,38.6395,260890.0
2020-09-16 10:20:00,41.12,41.29,41.07,41.2,153964.0,38.6395,38.7993,38.5926,38.7147,153964.0
2020-09-16 10:25:00,41.2,41.29,41.12,41.16,101836.0,38.7147,38.7993,38.6395,38.6771,101836.0
2020-09-16 10:30:00,41.16,41.38,41.09,41.32,139293.0,38.6771,38.8839,38.6113,38.8275,139293.0
2020-09-16 10:35:00,41.31,41.36,41.28,41.34,140555.0,38.8181,38.8651,38.7899,38.8463,140555.0
2020-09-16 10:40:00,41.33,41.39,41.28,41.38,137465.0,38.8369,38.8932,38.7899,38.8839,137465.0
2020-09-16 10:45:00,41.39,41.39,41.25,41.34,85669.0,38.8932,38.8932,38.7617,38.8463,85669.0
2020-09-16 10:50:00,41.34,41.55,41.33,41.5,237676.0,38.8463,39.0436,38.8369,38.9966,237676.0
2020-09-16 10:55:00,41.49,41.62,41.48,41.57,107409.0,38.9872,39.1094,38.9778,39.0624,107409.0
2020-09-16 11:00:00,41.57,41.97,41.56,41.97,287059.0,39.0624,39.4383,39.053,39.4383,287059.0
2020-09-16 11:05:00,41.96,41.97,41.79,41.87,225111.0,39.4289,39.4383,39.2691,39.3443,225111.0
2020-09-16 11:10:00,41.87,42.05,41.86,42.01,401401.0,39.3443,39.5134,39.3349,39.4758,401401.0
2020-09-16 11:15:00,42.01,42.19,41.94,42.18,254907.0,39.4758,39.645,39.4101,39.6356,254907.0
2020-09-16 11:20:00,42.18,42.33,42.06,42.12,310026.0,39.6356,39.7765,39.5228,39.5792,310026.0
2020-09-16 11:25:00,42.13,42.26,42.03,42.11,464966.0,39.5886,39.7108,39.4946,39.5698,464966.0
2020-09-16 11:30:00,42.1,42.1,41.85,41.91,166651.0,39.5604,39.5604,39.3255,39.3819,166651.0
2020-09-16 11:35:00,41.92,41.94,41.81,41.86,102572.0,39.3913,39.4101,39.2879,39.3349,102572.0
2020-09-16 11:40:00,41.86,42.02,41.81,42.0,125502.0,39.3349,39.4852,39.2879,39.4665,125502.0
2020-09-16 11:45:00,42.0,42.02,41.92,41.98,118293.0,39.4665,39.4852,39.3913,39.4477,118293.0
2020-09-16 11:50:00,41.98,42.05,41.91,41.96,168711.0,39.4477,39.5134,39.3819,39.4289,168711.0
2020-09-16 11:55:00,41.97,42.01,41.81,41.81,143461.0,39.4383,39.4758,39.2879,39.2879,143461.0
2020-09-16 12:00:00,41.8,41.9,41.7,41.75,152018.0,39.2785,39.3725,39.1845,39.2315,152018.0
2020-09-16 12:05:00,41.74,41.78,41.66,41.78,439492.0,39.2221,39.2597,39.147,39.2597,439492.0
2020-09-16 12:10:00,41.78,41.8,41.67,41.7,89326.0,39.2597,39.2785,39.1564,39.1845,89326.0
2020-09-16 12:15:00,41.7,41.7,41.6,41.64,70375.0,39.1845,39.1845,39.0906,39.1282,70375.0
2020-09-16 12:20:00,41.63,41.82,41.61,41.8,127934.0,39.1188,39.2973,39.1,39.2785,127934.0
2020-09-16 12:25:00,41.79,41.82,41.7,41.82,110784.0,39.2691,39.2973,39.1845,39.2973,110784.0
2020-09-16 12:30:00,41.81,41.88,41.76,41.87,78328.0,39.2879,39.3537,39.2409,39.3443,78328.0
2020-09-16 12:35:00,41.88,41.95,41.83,41.94,98388.0,39.3537,39.4195,39.3067,39.4101,98388.0
2020-09-16 12:40:00,41.94,42.0,41.9,41.96,162995.0,39.4101,39.4665,39.3725,39.4289,162995.0
2020-09-16 12:45:00,41.96,42.0,41.9,42.0,75633.0,39.4289,39.4665,39.3725,39.4665,75633.0
2020-09-16 12:50:00,41.99,42.04,41.96,42.04,99189.0,39.4571,39.504,39.4289,39.504,99189.0
2020-09-16 12:55:00,42.04,42.2,42.03,42.2,161604.0,39.504,39.6544,39.4946,39.6544,161604.0
2020-09-16 13:00:00,42.2,42.3,42.16,42.3,199448.0,39.6544,39.7484,39.6168,39.7484,199448.0
2020-09-16 13:05:00,42.29,42.38,42.06,42.12,241672.0,39.739,39.8235,39.5228,39.5792,241672.0
2020-09-16 13:10:00,42.11,42.12,41.97,42.09,128463.0,39.5698,39.5792,39.4383,39.551,128463.0
2020-09-16 13:15:00,42.09,42.17,42.05,42.17,56147.0,39.551,39.6262,39.5134,39.6262,56147.0
2020-09-16 13:20:00,42.16,42.32,42.16,42.3,116327.0,39.6168,39.7671,39.6168,39.7484,116327.0
2020-09-16 13:25:00,42.3,42.38,42.28,42.34,162702.0,39.7484,39.8235,39.7296,39.7859,162702.0
2020-09-16 13:30:00,42.35,42.37,42.24,42.37,164697.0,39.7953,39.8141,39.692,39.8141,164697.0
2020-09-16 13:35:00,42.36,42.46,42.35,42.36,216470.0,39.8047,39.8987,39.7953,39.8047,216470.0
2020-09-16 13:40:00,42.35,42.39,42.29,42.35,71677.0,39.7953,39.8329,39.739,39.7953,71677.0
2020-09-16 13:45:00,42.34,42.36,42.29,42.32,78792.0,39.7859,39.8047,39.739,39.7671,78792.0
2020-09-16 13:50:00,42.31,42.35,42.3,42.35,66650.0,39.7578,39.7953,39.7484,39.7953,66650.0
2020-09-16 13:55:00,42.34,42.66,42.32,42.59,295175.0,39.7859,40.0866,39.7671,40.0209,295175.0
2020-09-16 14:00:00,42.59,42.69,42.47,42.65,235010.0,40.0209,40.1148,39.9081,40.0772,235010.0
2020-09-16 14:05:00,42.64,42.7,42.51,42.61,288540.0,40.0678,40.1242,39.9457,40.0397,288540.0
2020-09-16 14:10:00,42.63,42.75,42.53,42.74,157403.0,40.0584,40.1712,39.9645,40.1618,157403.0
2020-09-16 14:15:00,42.74,42.77,42.63,42.65,169408.0,40.1618,40.19,40.0584,40.0772,169408.0
2020-09-16 14:20:00,42.65,42.65,42.47,42.47,205898.0,40.0772,40.0772,39.9081,39.9081,205898.0
2020-09-16 14:25:00,42.47,42.64,42.46,42.63,73117.0,39.9081,40.0678,39.8987,40.0584,73117.0
2020-09-16 14:30:00,42.65,42.78,42.61,42.76,159902.0,40.0772,40.1994,40.0397,40.1806,159902.0
2020-09-16 14:35:00,42.76,42.88,42.71,42.81,135128.0,40.1806,40.2934,40.1336,40.2276,135128.0
2020-09-16 14:40:00,42.81,42.88,42.71,42.73,88556.0,40.2276,40.2934,40.1336,40.1524,88556.0
2020-09-16 14:45:00,42.73,42.85,42.7,42.85,149519.0,40.1524,40.2652,40.1242,40.2652,149519.0
2020-09-16 14:50:00,42.84,42.87,42.57,42.58,159806.0,40.2558,40.284,40.0021,40.0115,159806.0
2020-09-16 14:55:00,42.58,42.64,42.51,42.55,146216.0,40.0115,40.0678,39.9457,39.9833,146216.0
2020-09-16 15:00:00,42.55,42.63,42.47,42.62,106174.0,39.9833,40.0584,39.9081,40.0491,106174.0
2020-09-16 15:05:00,42.62,42.62,42.33,42.34,140274.0,40.0491,40.0491,39.7765,39.7859,140274.0
2020-09-16 15:10:00,42.34,42.44,42.2,42.44,239796.0,39.7859,39.8799,39.6544,39.8799,239796.0
2020-09-16 15:15:00,42.43,42.45,42.29,42.45,140522.0,39.8705,39.8893,39.739,39.8893,140522.0
2020-09-16 15:20:00,42.45,42.46,42.24,42.26,100513.0,39.8893,39.8987,39.692,39.7108,100513.0
2020-09-16 15:25:00,42.27,42.34,42.19,42.23,111057.0,39.7202,39.7859,39.645,39.6826,111057.0
2020-09-16 15:30:00,42.23,42.35,42.18,42.35,218282.0,39.6826,39.7953,39.6356,39.7953,218282.0
2020-09-16 15:35:00,42.36,42.4,42.14,42.2,181467.0,39.8047,39.8423,39.598,39.6544,181467.0
2020-09-16 15:40:00,42.21,42.25,42.06,42.25,195676.0,39.6638,39.7014,39.5228,39.7014,195676.0
2020-09-16 15:45:00,42.25,42.35,42.24,42.25,189673.0,39.7014,39.7953,39.692,39.7014,189673.0
2020-09-16 15:50:00,42.26,42.28,42.1,42.1,269967.0,39.7108,39.7296,39.5604,39.5604,269967.0
2020-09-16 15:55:00,42.11,42.23,42.08,42.16,727191.0,39.5698,39.6826,39.5416,39.6168,727191.0
2020-09-17 09:30:00,41.31,41.77,41.31,41.45,465312.0,38.8181,39.2503,38.8181,38.9496,465312.0
2020-09-17 09:35:00,41.43,41.66,41.42,41.42,208439.0,38.9308,39.147,38.9214,38.9214,208439.0
2020-09-17 09:40:00,41.44,41.46,41.1,41.13,365829.0,38.9402,38.959,38.6207,38.6489,365829.0
2020-09-17 09:45:00,41.13,41.35,41.08,41.2,147800.0,38.6489,38.8557,38.6019,38.7147,147800.0
2020-09-17 09:50:00,41.19,41.38,41.08,41.3,229666.0,38.7053,38.8839,38.6019,38.8087,229666.0
2020-09-17 09:55:00,41.3,41.32,41.15,41.24,211820.0,38.8087,38.8275,38.6677,38.7523,211820.0
2020-09-17 10:00:00,41.24,41.37,41.2,41.35,144351.0,38.7523,38.8745,38.7147,38.8557,144351.0
2020-09-17 10:05:00,41.35,41.42,41.25,41.35,187197.0,38.8557,38.9214,38.7617,38.8557,187197.0
2020-09-17 10:10:00,41.35,41.53,41.31,41.45,130637.0,38.8557,39.0248,38.8181,38.9496,130637.0
2020-09-17 10:15:00,41.43,41.45,41.34,41.4,92413.0,38.9308,38.9496,38.8463,38.9026,92413.0
2020-09-17 10:20:00,41.4,41.7,41.39,41.57,163364.0,38.9026,39.1845,38.8932,39.0624,163364.0
2020-09-17 10:25:00,41.57,41.81,41.53,41.8,107446.0,39.0624,39.2879,39.0248,39.2785,107446.0
2020-09-17 10:30:00,41.79,41.85,41.7,41.76,177511.0,39.2691,39.3255,39.1845,39.2409,177511.0
2020-09-17 10:35:00,41.77,41.8,41.62,41.63,91591.0,39.2503,39.2785,39.1094,39.1188,91591.0
2020-09-17 10:40:00,41.63,41.63,41.46,41.53,109574.0,39.1188,39.1188,38.959,39.0248,109574.0
2020-09-17 10:45:00,41.53,41.62,41.52,41.52,74971.0,39.0248,39.1094,39.0154,39.0154,74971.0
2020-09-17 10:50:00,41.54,41.66,41.53,41.63,55882.0,39.0342,39.147,39.0248,39.1188,55882.0
2020-09-17 10:55:00,41.63,41.7,41.57,41.61,73677.0,39.1188,39.1845,39.0624,39.1,73677.0
2020-09-17 11:00:00,41.61,41.87,41.57,41.86,164452.0,39.1,39.3443,39.0624,39.3349,164452.0
2020-09-17 11:05:00,41.85,41.89,41.78,41.85,116364.0,39.3255,39.3631,39.2597,39.3255,116364.0
2020-09-17 11:10:00,41.82,41.99,41.82,41.91,143117.0,39.2973,39.4571,39.2973,39.3819,143117.0
2020-09-17 11:15:00,41.91,42.0,41.84,41.87,144913.0,39.3819,39.4665,39.3161,39.3443,144913.0
2020-09-17 11:20:00,41.86,41.89,41.75,41.81,59262.0,39.3349,39.3631,39.2315,39.2879,59262.0
2020-09-17 11:25:00,41.82,41.83,41.69,41.72,90772.0,39.2973,39.3067,39.1752,39.2033,90772.0
2020-09-17 11:30:00,41.72,41.79,41.66,41.79,70627.0,39.2033,39.2691,39.147,39.2691,70627.0
2020-09-17 11:35:00,41.79,41.79,41.57,41.64,84400.0,39.2691,39.2691,39.0624,39.1282,84400.0
2020-09-17 11:40:00,41.64,41.65,41.4,41.45,140527.0,39.1282,39.1376,38.9026,38.9496,140527.0
2020-09-17 11:45:00,41.43,41.46,41.31,41.31,117480.0,38.9308,38.959,38.8181,38.8181,117480.0
2020-09-17 11:50:00,41.3,41.33,41.27,41.31,82403.0,38.8087,38.8369,38.7805,38.8181,82403.0
2020-09-17 11:55:00,41.3,41.32,41.18,41.2,93213.0,38.8087,38.8275,38.6959,38.7147,93213.0
2020-09-17 12:00:00,41.2,41.21,40.97,41.03,224305.0,38.7147,38.7241,38.4986,38.555,224305.0
2020-09-17 12:05:00,41.04,41.11,40.87,40.94,146204.0,38.5644,38.6301,38.4046,38.4704,146204.0
2020-09-17 12:10:00,40.95,40.96,40.8,40.85,79669.0,38.4798,38.4892,38.3388,38.3858,79669.0
2020-09-17 12:15:00,40.84,40.87,40.68,40.75,147151.0,38.3764,38.4046,38.2261,38.2919,147151.0
2020-09-17 12:20:00,40.75,40.86,40.73,40.77,89512.0,38.2919,38.3952,38.2731,38.3106,89512.0
2020-09-17 12:25:00,40.77,40.84,40.64,40.73,143084.0,38.3106,38.3764,38.1885,38.2731,143084.0
2020-09-17 12:30:00,40.73,40.74,40.65,40.68,126063.0,38.2731,38.2825,38.1979,38.2261,126063.0
2020-09-17 12:35:00,40.68,40.82,40.67,40.8,131148.0,38.2261,38.3576,38.2167,38.3388,131148.0
2020-09-17 12:40:00,40.8,40.8,40.61,40.66,119795.0,38.3388,38.3388,38.1603,38.2073,119795.0
2020-09-17 12:45:00,40.67,40.67,40.48,40.52,144250.0,38.2167,38.2167,38.0381,38.0757,144250.0
2020-09-17 12:50:00,40.52,40.63,40.48,40.55,120986.0,38.0757,38.1791,38.0381,38.1039,120986.0
2020-09-17 12:55:00,40.55,40.71,40.54,40.7,86347.0,38.1039,38.2543,38.0945,38.2449,86347.0
2020-09-17 13:00:00,40.71,40.75,40.6,40.61,72847.0,38.2543,38.2919,38.1509,38.1603,72847.0
2020-09-17 13:05:00,40.6,40.62,40.54,40.55,74083.0,38.1509,38.1697,38.0945,38.1039,74083.0
2020-09-17 13:10:00,40.54,40.57,40.47,40.57,98042.0,38.0945,38.1227,38.0287,38.1227,98042.0
2020-09-17 13:15:00,40.57,40.59,40.5,40.5,54184.0,38.1227,38.1415,38.0569,38.0569,54184.0
2020-09-17 13:20:00,40.48,40.63,40.48,40.62,60142.0,38.0381,38.1791,38.0381,38.1697,60142.0
2020-09-17 13:25:00,40.61,40.76,40.6,40.69,160614.0,38.1603,38.3013,38.1509,38.2355,160614.0
2020-09-17 13:30:00,40.69,40.9,40.66,40.87,124266.0,38.2355,38.4328,38.2073,38.4046,124266.0
2020-09-17 13:35:00,40.87,40.87,40.77,40.8,76092.0,38.4046,38.4046,38.3106,38.3388,76092.0
2020-09-17 13:40:00,40.81,40.82,40.74,40.75,69300.0,38.3482,38.3576,38.2825,38.2919,69300.0
2020-09-17 13:45:00,40.74,40.81,40.72,40.8,70522.0,38.2825,38.3482,38.2637,38.3388,70522.0
2020-09-17 13:50:00,40.79,40.88,40.79,40.83,62085.0,38.3294,38.414,38.3294,38.367,62085.0
2020-09-17 13:55:00,40.83,40.85,40.78,40.83,53528.0,38.367,38.3858,38.32,38.367,53528.0
2020-09-17 14:00:00,40.84,40.99,40.83,40.98,113402.0,38.3764,38.5174,38.367,38.508,113402.0
2020-09-17 14:05:00,40.98,41.0,40.88,40.91,206938.0,38.508,38.5268,38.414,38.4422,206938.0
2020-09-17 14:10:00,40.91,41.0,40.88,40.9,125357.0,38.4422,38.5268,38.414,38.4328,125357.0
2020-09-17 14:15:00,40.89,40.91,40.79,40.82,83081.0,38.4234,38.4422,38.3294,38.3576,83081.0
2020-09-17 14:20:00,40.82,40.84,40.68,40.7,80384.0,38.3576,38.3764,38.2261,38.2449,80384.0
2020-09-17 14:25:00,40.69,40.72,40.52,40.52,111378.0,38.2355,38.2637,38.0757,38.0757,111378.0
2020-09-17 14:30:00,40.52,40.53,40.43,40.43,158646.0,38.0757,38.0851,37.9912,37.9912,158646.0
2020-09-17 14:35:00,40.44,40.53,40.44,40.47,109486.0,38.0006,38.0851,38.0006,38.0287,109486.0
2020-09-17 14:40:00,40.47,40.51,40.43,40.47,136404.0,38.0287,38.0663,37.9912,38.0287,136404.0
2020-09-17 14:45:00,40.47,40.51,40.43,40.48,89513.0,38.0287,38.0663,37.9912,38.0381,89513.0
2020-09-17 14:50:00,40.48,40.49,40.34,40.39,132189.0,38.0381,38.0475,37.9066,37.9536,132189.0
2020-09-17 14:55:00,40.39,40.41,40.28,40.29,148106.0,37.9536,37.9724,37.8502,37.8596,148106.0
2020-09-17 15:00:00,40.29,40.33,40.08,40.13,292630.0,37.8596,37.8972,37.6623,37.7093,292630.0
2020-09-17 15:05:00,40.12,40.25,40.1,40.19,120251.0,37.6999,37.822,37.6811,37.7656,120251.0
2020-09-17 15:10:00,40.19,40.41,40.18,40.37,204142.0,37.7656,37.9724,37.7562,37.9348,204142.0
2020-09-17 15:15:00,40.37,40.42,40.23,40.23,166018.0,37.9348,37.9818,37.8032,37.8032,166018.0
2020-09-17 15:20:00,40.24,40.29,40.14,40.15,95686.0,37.8126,37.8596,37.7187,37.728,95686.0
2020-09-17 15:25:00,40.15,40.19,40.11,40.16,234619.0,37.728,37.7656,37.6905,37.7374,234619.0
2020-09-17 15:30:00,40.16,40.29,40.11,40.28,247113.0,37.7374,37.8596,37.6905,37.8502,247113.0
2020-09-17 15:35:00,40.29,40.36,40.22,40.35,194358.0,37.8596,37.9254,37.7938,37.916,194358.0
2020-09-17 15:40:00,40.35,40.41,40.31,40.33,188637.0,37.916,37.9724,37.8784,37.8972,188637.0
2020-09-17 15:45:00,40.33,40.41,40.28,40.36,174057.0,37.8972,37.9724,37.8502,37.9254,174057.0
2020-09-17 15:50:00,40.36,40.45,40.34,40.45,321592.0,37.9254,38.01,37.9066,38.01,321592.0
2020-09-17 15:55:00,40.45,40.46,40.37,40.39,766553.0,38.01,38.0193,37.9348,37.9536,766553.0
2020-09-18 09:30:00,39.77,40.14,39.65,39.86,841765.0,37.371,37.7187,37.2582,37.4555,841765.0
2020-09-18 09:35:00,39.85,39.88,39.51,39.84,237924.0,37.4461,37.4743,37.1267,37.4367,237924.0
2020-09-18 09:40:00,39.84,39.96,39.7,39.77,132465.0,37.4367,37.5495,37.3052,37.371,132465.0
2020-09-18 09:45:00,39.79,39.82,39.53,39.61,124224.0,37.3898,37.418,37.1454,37.2206,124224.0
2020-09-18 09:50:00,39.62,39.84,39.47,39.83,160318.0,37.23,37.4367,37.0891,37.4274,160318.0
2020-09-18 09:55:00,39.83,39.85,39.7,39.77,89027.0,37.4274,37.4461,37.3052,37.371,89027.0
2020-09-18 10:00:00,39.77,39.9,39.77,39.82,157747.0,37.371,37.4931,37.371,37.418,157747.0
2020-09-18 10:05:00,39.82,40.07,39.76,40.04,123127.0,37.418,37.6529,37.3616,37.6247,123127.0
2020-09-18 10:10:00,40.04,40.22,39.89,40.22,107095.0,37.6247,37.7938,37.4837,37.7938,107095.0
2020-09-18 10:15:00,40.22,40.51,40.2,40.48,290411.0,37.7938,38.0663,37.775,38.0381,290411.0
2020-09-18 10:20:00,40.49,40.49,40.29,40.32,139733.0,38.0475,38.0475,37.8596,37.8878,139733.0
2020-09-18 10:25:00,40.31,40.42,40.27,40.3,102654.0,37.8784,37.9818,37.8408,37.869,102654.0
2020-09-18 10:30:00,40.3,40.32,40.18,40.2,89108.0,37.869,37.8878,37.7562,37.775,89108.0
2020-09-18 10:35:00,40.21,40.23,40.11,40.19,70751.0,37.7844,37.8032,37.6905,37.7656,70751.0
2020-09-18 10:40:00,40.19,40.27,40.1,40.24,53839.0,37.7656,37.8408,37.6811,37.8126,53839.0
2020-09-18 10:45:00,40.24,40.29,40.14,40.26,72862.0,37.8126,37.8596,37.7187,37.8314,72862.0
2020-09-18 10:50:00,40.25,40.27,40.1,40.11,61200.0,37.822,37.8408,37.6811,37.6905,61200.0
2020-09-18 10:55:00,40.12,40.22,40.11,40.14,52796.0,37.6999,37.7938,37.6905,37.7187,52796.0
2020-09-18 11:00:00,40.14,40.19,40.1,40.14,139447.0,37.7187,37.7656,37.6811,37.7187,139447.0
2020-09-18 11:05:00,40.14,40.16,40.01,40.05,140128.0,37.7187,37.7374,37.5965,37.6341,140128.0
2020-09-18 11:10:00,40.04,40.06,39.9,39.91,61251.0,37.6247,37.6435,37.4931,37.5025,61251.0
2020-09-18 11:15:00,39.91,39.96,39.72,39.72,90489.0,37.5025,37.5495,37.324,37.324,90489.0
2020-09-18 11:20:00,39.73,39.78,39.66,39.72,89914.0,37.3334,37.3804,37.2676,37.324,89914.0
2020-09-18 11:25:00,39.72,39.83,39.7,39.8,71853.0,37.324,37.4274,37.3052,37.3992,71853.0
2020-09-18 11:30:00,39.8,39.82,39.7,39.72,59765.0,37.3992,37.418,37.3052,37.324,59765.0
2020-09-18 11:35:00,39.73,39.77,39.68,39.72,76398.0,37.3334,37.371,37.2864,37.324,76398.0
2020-09-18 11:40:00,39.73,39.78,39.56,39.6,87895.0,37.3334,37.3804,37.1736,37.2112,87895.0
2020-09-18 11:45:00,39.6,39.9,39.6,39.88,67516.0,37.2112,37.4931,37.2112,37.4743,67516.0
2020-09-18 11:50:00,39.88,39.89,39.77,39.8,61543.0,37.4743,37.4837,37.371,37.3992,61543.0
2020-09-18 11:55:00,39.78,39.96,39.78,39.92,71573.0,37.3804,37.5495,37.3804,37.5119,71573.0
2020-09-18 12:00:00,39.92,40.08,39.89,40.07,99217.0,37.5119,37.6623,37.4837,37.6529,99217.0
2020-09-18 12:05:00,40.07,40.12,40.04,40.06,87605.0,37.6529,37.6999,37.6247,37.6435,87605.0
2020-09-18 12:10:00,40.07,40.13,40.02,40.03,53630.0,37.6529,37.7093,37.6059,37.6153,53630.0
2020-09-18 12:15:00,40.04,40.1,39.87,39.88,95733.0,37.6247,37.6811,37.4649,37.4743,95733.0
2020-09-18 12:20:00,39.89,39.95,39.88,39.95,45093.0,37.4837,37.5401,37.4743,37.5401,45093.0
2020-09-18 12:25:00,39.95,40.0,39.9,39.95,37104.0,37.5401,37.5871,37.4931,37.5401,37104.0
2020-09-18 12:30:00,39.95,39.96,39.85,39.89,41120.0,37.5401,37.5495,37.4461,37.4837,41120.0
2020-09-18 12:35:00,39.9,39.92,39.79,39.83,63104.0,37.4931,37.5119,37.3898,37.4274,63104.0
2020-09-18 12:40:00,39.83,39.83,39.75,39.8,44666.0,37.4274,37.4274,37.3522,37.3992,44666.0
2020-09-18 12:45:00,39.8,39.86,39.75,39.76,51308.0,37.3992,37.4555,37.3522,37.3616,51308.0
2020-09-18 12:50:00,39.76,39.77,39.68,39.72,57270.0,37.3616,37.371,37.2864,37.324,57270.0
2020-09-18 12:55:00,39.7,39.77,39.7,39.77,73862.0,37.3052,37.371,37.3052,37.371,73862.0
2020-09-18 13:00:00,39.78,39.88,39.76,39.83,63668.0,37.3804,37.4743,37.3616,37.4274,63668.0
2020-09-18 13:05:00,39.81,39.9,39.78,39.8,54366.0,37.4086,37.4931,37.3804,37.3992,54366.0
2020-09-18 13:10:00,39.8,39.89,39.78,39.88,55703.0,37.3992,37.4837,37.3804,37.4743,55703.0
2020-09-18 13:15:00,39.88,39.88,39.73,39.77,53408.0,37.4743,37.4743,37.3334,37.371,53408.0
2020-09-18 13:20:00,39.78,39.82,39.75,39.77,48722.0,37.3804,37.418,37.3522,37.371,48722.0
2020-09-18 13:25:00,39.76,39.77,39.54,39.55,117055.0,37.3616,37.371,37.1548,37.1642,117055.0
2020-09-18 13:30:00,39.55,39.55,39.4,39.51,192064.0,37.1642,37.1642,37.0233,37.1267,192064.0
2020-09-18 13:35:00,39.51,39.56,39.38,39.46,95242.0,37.1267,37.1736,37.0045,37.0797,95242.0
2020-09-18 13:40:00,39.46,39.54,39.31,39.4,169292.0,37.0797,37.1548,36.9387,37.0233,169292.0
2020-09-18 13:45:00,39.4,39.48,39.32,39.42,83611.0,37.0233,37.0985,36.9481,37.0421,83611.0
2020-09-18 13:50:00,39.41,39.45,39.37,39.38,85564.0,37.0327,37.0703,36.9951,37.0045,85564.0
2020-09-18 13:55:00,39.38,39.52,39.35,39.5,174069.0,37.0045,37.1361,36.9763,37.1173,174069.0
2020-09-18 14:00:00,39.51,39.53,39.46,39.5,212401.0,37.1267,37.1454,37.0797,37.1173,212401.0
2020-09-18 14:05:00,39.51,39.62,39.5,39.56,71998.0,37.1267,37.23,37.1173,37.1736,71998.0
2020-09-18 14:10:00,39.55,39.61,39.52,39.61,66333.0,37.1642,37.2206,37.1361,37.2206,66333.0
2020-09-18 14:15:00,39.6,39.63,39.49,39.51,99594.0,37.2112,37.2394,37.1079,37.1267,99594.0
2020-09-18 14:20:00,39.51,39.65,39.5,39.61,70415.0,37.1267,37.2582,37.1173,37.2206,70415.0
2020-09-18 14:25:00,39.61,39.64,39.54,39.58,82085.0,37.2206,37.2488,37.1548,37.1924,82085.0
2020-09-18 14:30:00,39.57,39.65,39.56,39.63,46798.0,37.183,37.2582,37.1736,37.2394,46798.0
2020-09-18 14:35:00,39.63,39.64,39.53,39.54,50765.0,37.2394,37.2488,37.1454,37.1548,50765.0
2020-09-18 14:40:00,39.54,39.61,39.48,39.5,67666.0,37.1548,37.2206,37.0985,37.1173,67666.0
2020-09-18 14:45:00,39.51,39.6,39.5,39.56,49639.0,37.1267,37.2112,37.1173,37.1736,49639.0
2020-09-18 14:50:00,39.56,39.56,39.48,39.5,58029.0,37.1736,37.1736,37.0985,37.1173,58029.0
2020-09-18 14:55:00,39.51,39.63,39.48,39.62,49672.0,37.1267,37.2394,37.0985,37.23,49672.0
2020-09-18 15:00:00,39.63,39.63,39.54,39.58,43869.0,37.2394,37.2394,37.1548,37.1924,43869.0
2020-09-18 15:05:00,39.57,39.6,39.53,39.53,41149.0,37.183,37.2112,37.1454,37.1454,41149.0
2020-09-18 15:10:00,39.54,39.63,39.54,39.6,74801.0,37.1548,37.2394,37.1548,37.2112,74801.0
2020-09-18 15:15:00,39.6,39.61,39.54,39.58,103558.0,37.2112,37.2206,37.1548,37.1924,103558.0
2020-09-18 15:20:00,39.58,39.61,39.53,39.55,142755.0,37.1924,37.2206,37.1454,37.1642,142755.0
2020-09-18 15:25:00,39.56,39.66,39.56,39.62,112893.0,37.1736,37.2676,37.1736,37.23,112893.0
2020-09-18 15:30:00,39.61,39.65,39.57,39.63,119088.0,37.2206,37.2582,37.183,37.2394,119088.0
2020-09-18 15:35:00,39.62,39.74,39.58,39.72,172621.0,37.23,37.3428,37.1924,37.324,172621.0
2020-09-18 15:40:00,39.72,39.92,39.67,39.9,305192.0,37.324,37.5119,37.277,37.4931,305192.0
2020-09-18 15:45:00,39.91,39.99,39.83,39.86,299738.0,37.5025,37.5777,37.4274,37.4555,299738.0
2020-09-18 15:50:00,39.86,39.92,39.79,39.9,234672.0,37.4555,37.5119,37.3898,37.4931,234672.0
2020-09-18 15:55:00,39.9,39.94,39.78,39.86,628965.0,37.4931,37.5307,37.3804,37.4555,628965.0
2020-09-21 09:30:00,38.05,38.47,37.4,37.86,940250.0,35.7547,36.1494,35.1439,35.5762,940250.0
2020-09-21 09:35:00,37.88,38.05,37.61,37.94,357241.0,35.595,35.7547,35.3413,35.6514,357241.0
2020-09-21 09:40:00,37.95,38.11,37.71,37.75,264461.0,35.6608,35.8111,35.4352,35.4728,264461.0
2020-09-21 09:45:00,37.75,37.76,37.3,37.44,358459.0,35.4728,35.4822,35.05,35.1815,358459.0
2020-09-21 09:50:00,37.42,37.57,37.25,37.52,208004.0,35.1627,35.3037,35.003,35.2567,208004.0
2020-09-21 09:55:00,37.51,37.61,37.39,37.59,161833.0,35.2473,35.3413,35.1345,35.3225,161833.0
2020-09-21 10:00:00,37.58,37.59,37.33,37.39,181484.0,35.3131,35.3225,35.0782,35.1345,181484.0
2020-09-21 10:05:00,37.4,37.48,37.29,37.38,178642.0,35.1439,35.2191,35.0406,35.1251,178642.0
2020-09-21 10:10:00,37.37,37.48,37.32,37.48,151824.0,35.1157,35.2191,35.0688,35.2191,151824.0
2020-09-21 10:15:00,37.46,37.49,37.18,37.33,249385.0,35.2003,35.2285,34.9372,35.0782,249385.0
2020-09-21 10:20:00,37.32,37.39,37.2,37.26,185294.0,35.0688,35.1345,34.956,35.0124,185294.0
2020-09-21 10:25:00,37.26,37.27,37.08,37.11,207615.0,35.0124,35.0218,34.8432,34.8714,207615.0
2020-09-21 10:30:00,37.1,37.14,36.91,36.98,263358.0,34.862,34.8996,34.6835,34.7493,263358.0
2020-09-21 10:35:00,36.99,37.0,36.81,36.85,150382.0,34.7587,34.7681,34.5895,34.6271,150382.0
2020-09-21 10:40:00,36.85,36.96,36.75,36.89,159155.0,34.6271,34.7305,34.5331,34.6647,159155.0
2020-09-21 10:45:00,36.9,37.02,36.84,36.86,121911.0,34.6741,34.7869,34.6177,34.6365,121911.0
2020-09-21 10:50:00,36.86,36.87,36.76,36.85,127528.0,34.6365,34.6459,34.5425,34.6271,127528.0
2020-09-21 10:55:00,36.86,36.98,36.8,36.87,123169.0,34.6365,34.7493,34.5801,34.6459,123169.0
2020-09-21 11:00:00,36.87,37.09,36.86,37.02,100727.0,34.6459,34.8526,34.6365,34.7869,100727.0
2020-09-21 11:05:00,37.02,37.12,37.02,37.07,91543.0,34.7869,34.8808,34.7869,34.8338,91543.0
2020-09-21 11:10:00,37.07,37.15,37.02,37.03,86252.0,34.8338,34.909,34.7869,34.7963,86252.0
2020-09-21 11:15:00,37.03,37.07,36.89,36.93,95642.0,34.7963,34.8338,34.6647,34.7023,95642.0
2020-09-21 11:20:00,36.94,37.02,36.91,36.97,55277.0,34.7117,34.7869,34.6835,34.7399,55277.0
2020-09-21 11:25:00,36.96,37.04,36.96,37.0,103109.0,34.7305,34.8057,34.7305,34.7681,103109.0
2020-09-21 11:30:00,36.99,37.06,36.96,37.02,129164.0,34.7587,34.8244,34.7305,34.7869,129164.0
2020-09-21 11:35:00,37.02,37.1,36.98,37.06,67472.0,34.7869,34.862,34.7493,34.8244,67472.0
2020-09-21 11:40:00,37.06,37.08,37.0,37.05,73271.0,34.8244,34.8432,34.7681,34.815,73271.0
2020-09-21 11:45:00,37.05,37.2,37.05,37.16,65955.0,34.815,34.956,34.815,34.9184,65955.0
2020-09-21 11:50:00,37.15,37.27,37.14,37.24,83548.0,34.909,35.0218,34.8996,34.9936,83548.0
2020-09-21 11:55:00,37.23,37.27,37.19,37.26,85260.0,34.9842,35.0218,34.9466,35.0124,85260.0
2020-09-21 12:00:00,37.25,37.37,37.23,37.37,147789.0,35.003,35.1157,34.9842,35.1157,147789.0
2020-09-21 12:05:00,37.38,37.55,37.33,37.52,106448.0,35.1251,35.2849,35.0782,35.2567,106448.0
2020-09-21 12:10:00,37.52,37.54,37.37,37.42,91663.0,35.2567,35.2755,35.1157,35.1627,91663.0
2020-09-21 12:15:00,37.42,37.45,37.32,37.44,48438.0,35.1627,35.1909,35.0688,35.1815,48438.0
2020-09-21 12:20:00,37.44,37.49,37.4,37.45,62301.0,35.1815,35.2285,35.1439,35.1909,62301.0
2020-09-21 12:25:00,37.46,37.57,37.45,37.55,78833.0,35.2003,35.3037,35.1909,35.2849,78833.0
2020-09-21 12:30:00,37.55,37.55,37.38,37.51,82400.0,35.2849,35.2849,35.1251,35.2473,82400.0
2020-09-21 12:35:00,37.5,37.75,37.46,37.75,249178.0,35.2379,35.4728,35.2003,35.4728,249178.0
2020-09-21 12:40:00,37.75,37.86,37.72,37.82,128876.0,35.4728,35.5762,35.4446,35.5386,128876.0
2020-09-21 12:45:00,37.81,37.84,37.7,37.77,96318.0,35.5292,35.5574,35.4258,35.4916,96318.0
2020-09-21 12:50:00,37.78,37.78,37.65,37.68,65751.0,35.501,35.501,35.3789,35.407,65751.0
2020-09-21 12:55:00,37.67,37.73,37.65,37.7,80700.0,35.3976,35.454,35.3789,35.4258,80700.0
2020-09-21 13:00:00,37.7,37.72,37.6,37.67,61187.0,35.4258,35.4446,35.3319,35.3976,61187.0
2020-09-21 13:05:00,37.66,37.75,37.64,37.72,66238.0,35.3883,35.4728,35.3695,35.4446,66238.0
2020-09-21 13:10:00,37.72,37.83,37.7,37.81,97654.0,35.4446,35.548,35.4258,35.5292,97654.0
2020-09-21 13:15:00,37.81,37.88,37.78,37.79,120237.0,35.5292,35.595,35.501,35.5104,120237.0
2020-09-21 13:20:00,37.79,37.86,37.77,37.8,83549.0,35.5104,35.5762,35.4916,35.5198,83549.0
2020-09-21 13:25:00,37.8,37.8,37.66,37.67,79188.0,35.5198,35.5198,35.3883,35.3976,79188.0
2020-09-21 13:30:00,37.68,37.76,37.64,37.7,83015.0,35.407,35.4822,35.3695,35.4258,83015.0
2020-09-21 13:35:00,37.7,37.7,37.63,37.7,61209.0,35.4258,35.4258,35.3601,35.4258,61209.0
2020-09-21 13:40:00,37.71,37.72,37.57,37.58,98919.0,35.4352,35.4446,35.3037,35.3131,98919.0
2020-09-21 13:45:00,37.58,37.59,37.5,37.5,58257.0,35.3131,35.3225,35.2379,35.2379,58257.0
2020-09-21 13:50:00,37.51,37.59,37.5,37.55,60165.0,35.2473,35.3225,35.2379,35.2849,60165.0
2020-09-21 13:55:00,37.55,37.61,37.5,37.56,62241.0,35.2849,35.3413,35.2379,35.2943,62241.0
2020-09-21 14:00:00,37.57,37.65,37.55,37.64,70801.0,35.3037,35.3789,35.2849,35.3695,70801.0
2020-09-21 14:05:00,37.64,37.64,37.55,37.59,49313.0,35.3695,35.3695,35.2849,35.3225,49313.0
2020-09-21 14:10:00,37.59,37.68,37.59,37.68,38494.0,35.3225,35.407,35.3225,35.407,38494.0
2020-09-21 14:15:00,37.67,37.73,37.64,37.68,87236.0,35.3976,35.454,35.3695,35.407,87236.0
2020-09-21 14:20:00,37.68,37.76,37.66,37.75,57383.0,35.407,35.4822,35.3883,35.4728,57383.0
2020-09-21 14:25:00,37.76,37.8,37.74,37.77,42730.0,35.4822,35.5198,35.4634,35.4916,42730.0
2020-09-21 14:30:00,37.76,37.78,37.64,37.69,72457.0,35.4822,35.501,35.3695,35.4164,72457.0
2020-09-21 14:35:00,37.69,37.7,37.57,37.61,126254.0,35.4164,35.4258,35.3037,35.3413,126254.0
2020-09-21 14:40:00,37.62,37.63,37.56,37.57,47882.0,35.3507,35.3601,35.2943,35.3037,47882.0
2020-09-21 14:45:00,37.56,37.6,37.55,37.57,99049.0,35.2943,35.3319,35.2849,35.3037,99049.0
2020-09-21 14:50:00,37.57,37.59,37.54,37.58,48084.0,35.3037,35.3225,35.2755,35.3131,48084.0
2020-09-21 14:55:00,37.57,37.6,37.51,37.52,73317.0,35.3037,35.3319,35.2473,35.2567,73317.0
2020-09-21 15:00:00,37.51,37.64,37.51,37.64,69434.0,35.2473,35.3695,35.2473,35.3695,69434.0
2020-09-21 15:05:00,37.64,37.67,37.6,37.65,111669.0,35.3695,35.3976,35.3319,35.3789,111669.0
2020-09-21 15:10:00,37.64,37.69,37.6,37.61,68984.0,35.3695,35.4164,35.3319,35.3413,68984.0
2020-09-21 15:15:00,37.61,37.62,37.56,37.58,78806.0,35.3413,35.3507,35.2943,35.3131,78806.0
2020-09-21 15:20:00,37.58,37.61,37.56,37.59,109496.0,35.3131,35.3413,35.2943,35.3225,109496.0
2020-09-21 15:25:00,37.59,37.6,37.51,37.54,94222.0,35.3225,35.3319,35.2473,35.2755,94222.0
2020-09-21 15:30:00,37.54,37.54,37.43,37.48,178062.0,35.2755,35.2755,35.1721,35.2191,178062.0
2020-09-21 15:35:00,37.48,37.51,37.41,37.43,113285.0,35.2191,35.2473,35.1533,35.1721,113285.0
2020-09-21 15:40:00,37.44,37.46,37.41,37.45,114946.0,35.1815,35.2003,35.1533,35.1909,114946.0
2020-09-21 15:45:00,37.45,37.47,37.39,37.4,157967.0,35.1909,35.2097,35.1345,35.1439,157967.0
2020-09-21 15:50:00,37.39,37.45,37.34,37.37,275111.0,35.1345,35.1909,35.0876,35.1157,275111.0
2020-09-21 15:55:00,37.37,37.51,37.33,37.51,777057.0,35.1157,35.2473,35.0782,35.2473,777057.0
2020-09-22 09:30:00,37.44,37.69,37.11,37.62,352655.0,35.1815,35.4164,34.8714,35.3507,352655.0
2020-09-22 09:35:00,37.61,38.07,37.5,38.0,190337.0,35.3413,35.7735,35.2379,35.7077,190337.0
2020-09-22 09:40:00,38.01,38.2,38.0,38.03,234840.0,35.7171,35.8957,35.7077,35.7359,234840.0
2020-09-22 09:45:00,38.04,38.09,37.65,37.65,168203.0,35.7453,35.7923,35.3789,35.3789,168203.0
2020-09-22 09:50:00,37.64,37.82,37.53,37.81,150425.0,35.3695,35.5386,35.2661,35.5292,150425.0
2020-09-22 09:55:00,37.78,37.95,37.74,37.85,85468.0,35.501,35.6608,35.4634,35.5668,85468.0
2020-09-22 10:00:00,37.82,37.83,37.53,37.63,115110.0,35.5386,35.548,35.2661,35.3601,115110.0
2020-09-22 10:05:00,37.63,37.76,37.6,37.7,110400.0,35.3601,35.4822,35.3319,35.4258,110400.0
2020-09-22 10:10:00,37.69,37.95,37.67,37.87,164432.0,35.4164,35.6608,35.3976,35.5856,164432.0
2020-09-22 10:15:00,37.87,38.01,37.87,38.0,191231.0,35.5856,35.7171,35.5856,35.7077,191231.0
2020-09-22 10:20:00,38.01,38.01,37.77,37.82,99042.0,35.7171,35.7171,35.4916,35.5386,99042.0
2020-09-22 10:25:00,37.83,37.98,37.83,37.96,97345.0,35.548,35.6889,35.548,35.6702,97345.0
2020-09-22 10:30:00,37.97,38.01,37.79,37.82,169334.0,35.6796,35.7171,35.5104,35.5386,169334.0
2020-09-22 10:35:00,37.83,37.85,37.7,37.7,144945.0,35.548,35.5668,35.4258,35.4258,144945.0
2020-09-22 10:40:00,37.7,37.71,37.52,37.52,89870.0,35.4258,35.4352,35.2567,35.2567,89870.0
2020-09-22 10:45:00,37.52,37.68,37.51,37.66,108155.0,35.2567,35.407,35.2473,35.3883,108155.0
2020-09-22 10:50:00,37.66,37.69,37.61,37.63,51512.0,35.3883,35.4164,35.3413,35.3601,51512.0
2020-09-22 10:55:00,37.62,37.66,37.4,37.41,140849.0,35.3507,35.3883,35.1439,35.1533,140849.0
2020-09-22 11:00:00,37.41,37.49,37.36,37.47,87576.0,35.1533,35.2285,35.1063,35.2097,87576.0
2020-09-22 11:05:00,37.47,37.57,37.44,37.55,62592.0,35.2097,35.3037,35.1815,35.2849,62592.0
2020-09-22 11:10:00,37.55,37.72,37.54,37.64,61926.0,35.2849,35.4446,35.2755,35.3695,61926.0
2020-09-22 11:15:00,37.63,37.72,37.61,37.66,59680.0,35.3601,35.4446,35.3413,35.3883,59680.0
2020-09-22 11:20:00,37.67,37.67,37.48,37.5,86649.0,35.3976,35.3976,35.2191,35.2379,86649.0
2020-09-22 11:25:00,37.5,37.5,37.42,37.44,104248.0,35.2379,35.2379,35.1627,35.1815,104248.0
2020-09-22 11:30:00,37.44,37.45,37.31,37.31,79789.0,35.1815,35.1909,35.0594,35.0594,79789.0
2020-09-22 11:35:00,37.32,37.5,37.32,37.48,72080.0,35.0688,35.2379,35.0688,35.2191,72080.0
2020-09-22 11:40:00,37.48,37.64,37.48,37.57,77111.0,35.2191,35.3695,35.2191,35.3037,77111.0
2020-09-22 11:45:00,37.58,37.61,37.56,37.56,27534.0,35.3131,35.3413,35.2943,35.2943,27534.0
2020-09-22 11:50:00,37.56,37.6,37.52,37.6,51020.0,35.2943,35.3319,35.2567,35.3319,51020.0
2020-09-22 11:55:00,37.59,37.66,37.58,37.63,52404.0,35.3225,35.3883,35.3131,35.3601,52404.0
2020-09-22 12:00:00,37.63,37.7,37.62,37.7,29064.0,35.3601,35.4258,35.3507,35.4258,29064.0
2020-09-22 12:05:00,37.7,37.72,37.67,37.69,43013.0,35.4258,35.4446,35.3976,35.4164,43013.0
2020-09-22 12:10:00,37.69,37.79,37.68,37.7,45258.0,35.4164,35.5104,35.407,35.4258,45258.0
2020-09-22 12:15:00,37.7,37.76,37.67,37.76,34948.0,35.4258,35.4822,35.3976,35.4822,34948.0
2020-09-22 12:20:00,37.76,37.83,37.74,37.81,61706.0,35.4822,35.548,35.4634,35.5292,61706.0
2020-09-22 12:25:00,37.81,37.88,37.8,37.84,32683.0,35.5292,35.595,35.5198,35.5574,32683.0
2020-09-22 12:30:00,37.84,37.85,37.75,37.75,51043.0,35.5574,35.5668,35.4728,35.4728,51043.0
2020-09-22 12:35:00,37.76,37.78,37.72,37.76,28253.0,35.4822,35.501,35.4446,35.4822,28253.0
2020-09-22 12:40:00,37.76,37.8,37.74,37.77,22042.0,35.4822,35.5198,35.4634,35.4916,22042.0
2020-09-22 12:45:00,37.77,37.78,37.73,37.75,39336.0,35.4916,35.501,35.454,35.4728,39336.0
2020-09-22 12:50:00,37.75,37.77,37.73,37.77,32497.0,35.4728,35.4916,35.454,35.4916,32497.0
2020-09-22 12:55:00,37.77,37.77,37.69,37.74,41030.0,35.4916,35.4916,35.4164,35.4634,41030.0
2020-09-22 13:00:00,37.74,37.78,37.74,37.78,35611.0,35.4634,35.501,35.4634,35.501,35611.0
2020-09-22 13:05:00,37.79,37.81,37.75,37.81,52607.0,35.5104,35.5292,35.4728,35.5292,52607.0
2020-09-22 13:10:00,37.8,37.83,37.73,37.73,45582.0,35.5198,35.548,35.454,35.454,45582.0
2020-09-22 13:15:00,37.72,37.77,37.68,37.76,72309.0,35.4446,35.4916,35.407,35.4822,72309.0
2020-09-22 13:20:00,37.76,37.78,37.74,37.75,56535.0,35.4822,35.501,35.4634,35.4728,56535.0
2020-09-22 13:25:00,37.76,37.79,37.74,37.79,26148.0,35.4822,35.5104,35.4634,35.5104,26148.0
2020-09-22 13:30:00,37.78,37.8,37.77,37.79,54137.0,35.501,35.5198,35.4916,35.5104,54137.0
2020-09-22 13:35:00,37.8,37.8,37.68,37.69,64131.0,35.5198,35.5198,35.407,35.4164,64131.0
2020-09-22 13:40:00,37.7,37.73,37.68,37.72,42144.0,35.4258,35.454,35.407,35.4446,42144.0
2020-09-22 13:45:00,37.73,37.76,37.71,37.76,57863.0,35.454,35.4822,35.4352,35.4822,57863.0
2020-09-22 13:50:00,37.76,37.77,37.7,37.74,42039.0,35.4822,35.4916,35.4258,35.4634,42039.0
2020-09-22 13:55:00,37.74,37.86,37.73,37.78,59147.0,35.4634,35.5762,35.454,35.501,59147.0
2020-09-22 14:00:00,37.79,37.85,37.78,37.84,37670.0,35.5104,35.5668,35.501,35.5574,37670.0
2020-09-22 14:05:00,37.84,37.86,37.82,37.84,24320.0,35.5574,35.5762,35.5386,35.5574,24320.0
2020-09-22 14:10:00,37.83,37.85,37.8,37.84,41514.0,35.548,35.5668,35.5198,35.5574,41514.0
2020-09-22 14:15:00,37.84,37.85,37.79,37.84,38367.0,35.5574,35.5668,35.5104,35.5574,38367.0
2020-09-22 14:20:00,37.83,37.83,37.78,37.81,32040.0,35.548,35.548,35.501,35.5292,32040.0
2020-09-22 14:25:00,37.82,37.9,37.81,37.86,64464.0,35.5386,35.6138,35.5292,35.5762,64464.0
2020-09-22 14:30:00,37.87,37.91,37.83,37.85,61895.0,35.5856,35.6232,35.548,35.5668,61895.0
2020-09-22 14:35:00,37.85,38.0,37.85,37.98,59143.0,35.5668,35.7077,35.5668,35.6889,59143.0
2020-09-22 14:40:00,37.98,38.01,37.95,37.97,47521.0,35.6889,35.7171,35.6608,35.6796,47521.0
2020-09-22 14:45:00,37.98,38.0,37.95,37.97,40169.0,35.6889,35.7077,35.6608,35.6796,40169.0
2020-09-22 14:50:00,37.97,38.0,37.88,37.94,82186.0,35.6796,35.7077,35.595,35.6514,82186.0
2020-09-22 14:55:00,37.94,38.0,37.92,37.96,69507.0,35.6514,35.7077,35.6326,35.6702,69507.0
2020-09-22 15:00:00,37.96,37.97,37.92,37.94,48655.0,35.6702,35.6796,35.6326,35.6514,48655.0
2020-09-22 15:05:00,37.93,37.98,37.92,37.98,26055.0,35.642,35.6889,35.6326,35.6889,26055.0
2020-09-22 15:10:00,37.98,38.0,37.96,37.99,45835.0,35.6889,35.7077,35.6702,35.6983,45835.0
2020-09-22 15:15:00,37.98,38.02,37.93,38.01,91182.0,35.6889,35.7265,35.642,35.7171,91182.0
2020-09-22 15:20:00,38.01,38.02,37.93,37.98,74747.0,35.7171,35.7265,35.642,35.6889,74747.0
2020-09-22 15:25:00,37.98,38.1,37.98,38.03,94454.0,35.6889,35.8017,35.6889,35.7359,94454.0
2020-09-22 15:30:00,38.04,38.06,37.96,38.0,145434.0,35.7453,35.7641,35.6702,35.7077,145434.0
2020-09-22 15:35:00,38.0,38.03,37.95,37.97,88402.0,35.7077,35.7359,35.6608,35.6796,88402.0
2020-09-22 15:40:00,37.97,38.01,37.96,38.01,112982.0,35.6796,35.7171,35.6702,35.7171,112982.0
2020-09-22 15:45:00,38.0,38.05,37.99,38.02,109461.0,35.7077,35.7547,35.6983,35.7265,109461.0
2020-09-22 15:50:00,38.02,38.02,37.89,37.95,246252.0,35.7265,35.7265,35.6044,35.6608,246252.0
2020-09-22 15:55:00,37.94,38.14,37.91,38.12,805151.0,35.6514,35.8393,35.6232,35.8205,805151.0
2020-09-23 09:30:00,38.39,38.96,38.33,38.94,364302.0,36.0742,36.6098,36.0178,36.591,364302.0
2020-09-23 09:35:00,38.93,39.02,38.73,38.89,258841.0,36.5816,36.6662,36.3937,36.5441,258841.0
2020-09-23 09:40:00,38.89,39.15,38.86,39.1,222306.0,36.5441,36.7884,36.5159,36.7414,222306.0
2020-09-23 09:45:00,39.11,39.28,39.03,39.11,188764.0,36.7508,36.9105,36.6756,36.7508,188764.0
2020-09-23 09:50:00,39.11,39.18,39.02,39.05,120427.0,36.7508,36.8166,36.6662,36.6944,120427.0
2020-09-23 09:55:00,39.04,39.11,38.82,38.87,126683.0,36.685,36.7508,36.4783,36.5253,126683.0
2020-09-23 10:00:00,38.86,38.91,38.75,38.84,83226.0,36.5159,36.5628,36.4125,36.4971,83226.0
2020-09-23 10:05:00,38.82,38.82,38.63,38.63,88865.0,36.4783,36.4783,36.2997,36.2997,88865.0
2020-09-23 10:10:00,38.62,38.65,38.38,38.42,101341.0,36.2903,36.3185,36.0648,36.1024,101341.0
2020-09-23 10:15:00,38.4,38.6,38.4,38.56,85500.0,36.0836,36.2715,36.0836,36.234,85500.0
2020-09-23 10:20:00,38.55,38.67,38.55,38.66,78128.0,36.2246,36.3373,36.2246,36.3279,78128.0
2020-09-23 10:25:00,38.66,38.74,38.65,38.66,45717.0,36.3279,36.4031,36.3185,36.3279,45717.0
2020-09-23 10:30:00,38.65,38.74,38.47,38.5,36702.0,36.3185,36.4031,36.1494,36.1776,36702.0
2020-09-23 10:35:00,38.5,38.5,38.32,38.36,55595.0,36.1776,36.1776,36.0084,36.046,55595.0
2020-09-23 10:40:00,38.37,38.53,38.37,38.45,61758.0,36.0554,36.2058,36.0554,36.1306,61758.0
2020-09-23 10:45:00,38.43,38.51,38.37,38.42,48766.0,36.1118,36.187,36.0554,36.1024,48766.0
2020-09-23 10:50:00,38.43,38.55,38.39,38.54,57102.0,36.1118,36.2246,36.0742,36.2152,57102.0
2020-09-23 10:55:00,38.54,38.64,38.47,38.48,40884.0,36.2152,36.3091,36.1494,36.1588,40884.0
2020-09-23 11:00:00,38.48,38.51,38.36,38.41,41020.0,36.1588,36.187,36.046,36.093,41020.0
2020-09-23 11:05:00,38.41,38.45,38.36,38.37,34283.0,36.093,36.1306,36.046,36.0554,34283.0
2020-09-23 11:10:00,38.36,38.37,38.22,38.29,76380.0,36.046,36.0554,35.9145,35.9802,76380.0
2020-09-23 11:15:00,38.28,38.3,38.19,38.29,81179.0,35.9709,35.9896,35.8863,35.9802,81179.0
2020-09-23 11:20:00,38.3,38.34,38.26,38.31,39321.0,35.9896,36.0272,35.9521,35.999,39321.0
2020-09-23 11:25:00,38.31,38.33,38.16,38.19,54203.0,35.999,36.0178,35.8581,35.8863,54203.0
2020-09-23 11:30:00,38.2,38.33,38.18,38.33,43532.0,35.8957,36.0178,35.8769,36.0178,43532.0
2020-09-23 11:35:00,38.33,38.43,38.31,38.4,33830.0,36.0178,36.1118,35.999,36.0836,33830.0
2020-09-23 11:40:00,38.4,38.46,38.39,38.39,35801.0,36.0836,36.14,36.0742,36.0742,35801.0
2020-09-23 11:45:00,38.39,38.43,38.36,38.4,24380.0,36.0742,36.1118,36.046,36.0836,24380.0
2020-09-23 11:50:00,38.39,38.4,38.32,38.36,43839.0,36.0742,36.0836,36.0084,36.046,43839.0
2020-09-23 11:55:00,38.36,38.39,38.32,38.35,38628.0,36.046,36.0742,36.0084,36.0366,38628.0
2020-09-23 12:00:00,38.33,38.37,38.3,38.32,44819.0,36.0178,36.0554,35.9896,36.0084,44819.0
2020-09-23 12:05:00,38.33,38.42,38.33,38.41,15941.0,36.0178,36.1024,36.0178,36.093,15941.0
2020-09-23 12:10:00,38.41,38.46,38.39,38.42,30542.0,36.093,36.14,36.0742,36.1024,30542.0
2020-09-23 12:15:00,38.42,38.54,38.4,38.46,78001.0,36.1024,36.2152,36.0836,36.14,78001.0
2020-09-23 12:20:00,38.47,38.5,38.35,38.43,28611.0,36.1494,36.1776,36.0366,36.1118,28611.0
2020-09-23 12:25:00,38.44,38.5,38.42,38.49,18769.0,36.1212,36.1776,36.1024,36.1682,18769.0
2020-09-23 12:30:00,38.49,38.5,38.45,38.48,44087.0,36.1682,36.1776,36.1306,36.1588,44087.0
2020-09-23 12:35:00,38.48,38.57,38.45,38.55,37420.0,36.1588,36.2434,36.1306,36.2246,37420.0
2020-09-23 12:40:00,38.55,38.58,38.51,38.57,28957.0,36.2246,36.2528,36.187,36.2434,28957.0
2020-09-23 12:45:00,38.57,38.57,38.41,38.41,36851.0,36.2434,36.2434,36.093,36.093,36851.0
2020-09-23 12:50:00,38.41,38.46,38.4,38.45,18612.0,36.093,36.14,36.0836,36.1306,18612.0
2020-09-23 12:55:00,38.44,38.54,38.43,38.54,15276.0,36.1212,36.2152,36.1118,36.2152,15276.0
2020-09-23 13:00:00,38.54,38.54,38.49,38.5,14676.0,36.2152,36.2152,36.1682,36.1776,14676.0
2020-09-23 13:05:00,38.5,38.59,38.5,38.59,21973.0,36.1776,36.2622,36.1776,36.2622,21973.0
2020-09-23 13:10:00,38.58,38.59,38.54,38.57,30689.0,36.2528,36.2622,36.2152,36.2434,30689.0
2020-09-23 13:15:00,38.57,38.63,38.55,38.63,43723.0,36.2434,36.2997,36.2246,36.2997,43723.0
2020-09-23 13:20:00,38.63,38.65,38.55,38.55,33384.0,36.2997,36.3185,36.2246,36.2246,33384.0
2020-09-23 13:25:00,38.55,38.56,38.46,38.47,38250.0,36.2246,36.234,36.14,36.1494,38250.0
2020-09-23 13:30:00,38.48,38.48,38.41,38.42,35585.0,36.1588,36.1588,36.093,36.1024,35585.0
2020-09-23 13:35:00,38.42,38.43,38.33,38.35,63927.0,36.1024,36.1118,36.0178,36.0366,63927.0
2020-09-23 13:40:00,38.36,38.4,38.28,38.29,98817.0,36.046,36.0836,35.9709,35.9802,98817.0
2020-09-23 13:45:00,38.29,38.3,38.23,38.28,90585.0,35.9802,35.9896,35.9239,35.9709,90585.0
2020-09-23 13:50:00,38.28,38.28,38.2,38.22,63286.0,35.9709,35.9709,35.8957,35.9145,63286.0
2020-09-23 13:55:00,38.24,38.25,38.16,38.19,50323.0,35.9333,35.9427,35.8581,35.8863,50323.0
2020-09-23 14:00:00,38.19,38.19,38.1,38.14,42057.0,35.8863,35.8863,35.8017,35.8393,42057.0
2020-09-23 14:05:00,38.14,38.18,38.13,38.13,32441.0,35.8393,35.8769,35.8299,35.8299,32441.0
2020-09-23 14:10:00,38.13,38.14,38.06,38.09,54154.0,35.8299,35.8393,35.7641,35.7923,54154.0
2020-09-23 14:15:00,38.09,38.1,37.94,37.96,87112.0,35.7923,35.8017,35.6514,35.6702,87112.0
2020-09-23 14:20:00,37.95,38.04,37.95,37.95,87055.0,35.6608,35.7453,35.6608,35.6608,87055.0
2020-09-23 14:25:00,37.95,38.01,37.94,37.98,93936.0,35.6608,35.7171,35.6514,35.6889,93936.0
2020-09-23 14:30:00,37.97,38.02,37.92,38.01,67208.0,35.6796,35.7265,35.6326,35.7171,67208.0
2020-09-23 14:35:00,38.01,38.06,37.99,38.03,46086.0,35.7171,35.7641,35.6983,35.7359,46086.0
2020-09-23 14:40:00,38.02,38.05,37.93,37.97,58653.0,35.7265,35.7547,35.642,35.6796,58653.0
2020-09-23 14:45:00,37.97,37.99,37.79,37.81,82281.0,35.6796,35.6983,35.5104,35.5292,82281.0
2020-09-23 14:50:00,37.82,37.86,37.72,37.73,112363.0,35.5386,35.5762,35.4446,35.454,112363.0
2020-09-23 14:55:00,37.73,37.76,37.62,37.74,102527.0,35.454,35.4822,35.3507,35.4634,102527.0
2020-09-23 15:00:00,37.74,37.77,37.59,37.59,65578.0,35.4634,35.4916,35.3225,35.3225,65578.0
2020-09-23 15:05:00,37.6,37.71,37.48,37.68,102048.0,35.3319,35.4352,35.2191,35.407,102048.0
2020-09-23 15:10:00,37.67,37.78,37.65,37.7,73438.0,35.3976,35.501,35.3789,35.4258,73438.0
2020-09-23 15:15:00,37.7,37.7,37.58,37.65,66138.0,35.4258,35.4258,35.3131,35.3789,66138.0
2020-09-23 15:20:00,37.66,37.68,37.59,37.61,78627.0,35.3883,35.407,35.3225,35.3413,78627.0
2020-09-23 15:25:00,37.62,37.72,37.6,37.71,71317.0,35.3507,35.4446,35.3319,35.4352,71317.0
2020-09-23 15:30:00,37.71,37.8,37.69,37.74,50545.0,35.4352,35.5198,35.4164,35.4634,50545.0
2020-09-23 15:35:00,37.75,37.77,37.68,37.73,56984.0,35.4728,35.4916,35.407,35.454,56984.0
2020-09-23 15:40:00,37.74,37.76,37.69,37.72,58716.0,35.4634,35.4822,35.4164,35.4446,58716.0
2020-09-23 15:45:00,37.71,37.74,37.6,37.67,131030.0,35.4352,35.4634,35.3319,35.3976,131030.0
2020-09-23 15:50:00,37.66,37.68,37.58,37.61,132606.0,35.3883,35.407,35.3131,35.3413,132606.0
2020-09-23 15:55:00,37.6,37.66,37.55,37.56,245310.0,35.3319,35.3883,35.2849,35.2943,245310.0
2020-09-24 09:30:00,37.03,37.12,36.46,36.52,509194.0,34.7963,34.8808,34.2606,34.317,509194.0
2020-09-24 09:35:00,36.49,36.62,36.1,36.13,300585.0,34.2888,34.411,33.9224,33.9505,300585.0
2020-09-24 09:40:00,36.14,36.35,35.82,36.25,491973.0,33.9599,34.1573,33.6592,34.0633,491973.0
2020-09-24 09:45:00,36.26,36.79,36.19,36.59,145332.0,34.0727,34.5707,34.0069,34.3828,145332.0
2020-09-24 09:50:00,36.6,36.74,36.38,36.48,213183.0,34.3922,34.5237,34.1855,34.2794,213183.0
2020-09-24 09:55:00,36.46,36.5,36.24,36.32,108597.0,34.2606,34.2982,34.0539,34.1291,108597.0
2020-09-24 10:00:00,36.33,36.7,36.32,36.54,178050.0,34.1385,34.4862,34.1291,34.3358,178050.0
2020-09-24 10:05:00,36.54,36.83,36.54,36.71,141143.0,34.3358,34.6083,34.3358,34.4956,141143.0
2020-09-24 10:10:00,36.71,36.72,36.5,36.62,87544.0,34.4956,34.505,34.2982,34.411,87544.0
2020-09-24 10:15:00,36.62,36.75,36.51,36.52,238713.0,34.411,34.5331,34.3076,34.317,238713.0
2020-09-24 10:20:00,36.52,36.54,36.27,36.27,113942.0,34.317,34.3358,34.0821,34.0821,113942.0
2020-09-24 10:25:00,36.28,36.29,36.08,36.14,188652.0,34.0915,34.1009,33.9036,33.9599,188652.0
2020-09-24 10:30:00,36.15,36.17,36.02,36.11,170574.0,33.9693,33.9881,33.8472,33.9318,170574.0
2020-09-24 10:35:00,36.13,36.15,35.95,36.01,226596.0,33.9505,33.9693,33.7814,33.8378,226596.0
2020-09-24 10:40:00,36.01,36.27,36.01,36.24,141555.0,33.8378,34.0821,33.8378,34.0539,141555.0
2020-09-24 10:45:00,36.25,36.44,36.22,36.22,85422.0,34.0633,34.2418,34.0351,34.0351,85422.0
2020-09-24 10:50:00,36.23,36.3,36.17,36.17,68943.0,34.0445,34.1103,33.9881,33.9881,68943.0
2020-09-24 10:55:00,36.16,36.25,36.09,36.2,41531.0,33.9787,34.0633,33.913,34.0163,41531.0
2020-09-24 11:00:00,36.2,36.23,36.14,36.19,49997.0,34.0163,34.0445,33.9599,34.0069,49997.0
2020-09-24 11:05:00,36.2,36.24,36.13,36.13,39940.0,34.0163,34.0539,33.9505,33.9505,39940.0
2020-09-24 11:10:00,36.13,36.19,36.06,36.18,60074.0,33.9505,34.0069,33.8848,33.9975,60074.0
2020-09-24 11:15:00,36.2,36.21,36.1,36.1,42136.0,34.0163,34.0257,33.9224,33.9224,42136.0
2020-09-24 11:20:00,36.1,36.24,36.08,36.21,60365.0,33.9224,34.0539,33.9036,34.0257,60365.0
2020-09-24 11:25:00,36.21,36.5,36.2,36.35,166527.0,34.0257,34.2982,34.0163,34.1573,166527.0
2020-09-24 11:30:00,36.33,36.42,36.25,36.31,72186.0,34.1385,34.2231,34.0633,34.1197,72186.0
2020-09-24 11:35:00,36.31,36.32,36.24,36.3,74107.0,34.1197,34.1291,34.0539,34.1103,74107.0
2020-09-24 11:40:00,36.31,36.38,36.26,36.26,67853.0,34.1197,34.1855,34.0727,34.0727,67853.0
2020-09-24 11:45:00,36.26,36.31,36.23,36.29,50707.0,34.0727,34.1197,34.0445,34.1009,50707.0
2020-09-24 11:50:00,36.29,36.51,36.26,36.49,110247.0,34.1009,34.3076,34.0727,34.2888,110247.0
2020-09-24 11:55:00,36.48,36.64,36.44,36.58,106743.0,34.2794,34.4298,34.2418,34.3734,106743.0
2020-09-24 12:00:00,36.59,36.76,36.59,36.72,119059.0,34.3828,34.5425,34.3828,34.505,119059.0
2020-09-24 12:05:00,36.72,36.77,36.62,36.69,121336.0,34.505,34.5519,34.411,34.4768,121336.0
2020-09-24 12:10:00,36.69,36.7,36.58,36.59,77786.0,34.4768,34.4862,34.3734,34.3828,77786.0
2020-09-24 12:15:00,36.59,36.72,36.57,36.66,76423.0,34.3828,34.505,34.364,34.4486,76423.0
2020-09-24 12:20:00,36.68,36.71,36.54,36.58,63213.0,34.4674,34.4956,34.3358,34.3734,63213.0
2020-09-24 12:25:00,36.59,36.7,36.57,36.59,68971.0,34.3828,34.4862,34.364,34.3828,68971.0
2020-09-24 12:30:00,36.6,36.6,36.48,36.48,64469.0,34.3922,34.3922,34.2794,34.2794,64469.0
2020-09-24 12:35:00,36.48,36.55,36.44,36.45,61357.0,34.2794,34.3452,34.2418,34.2512,61357.0
2020-09-24 12:40:00,36.44,36.5,36.44,36.5,37128.0,34.2418,34.2982,34.2418,34.2982,37128.0
2020-09-24 12:45:00,36.49,36.5,36.41,36.5,59177.0,34.2888,34.2982,34.2137,34.2982,59177.0
2020-09-24 12:50:00,36.51,36.57,36.47,36.5,46255.0,34.3076,34.364,34.27,34.2982,46255.0
2020-09-24 12:55:00,36.5,36.61,36.49,36.59,66272.0,34.2982,34.4016,34.2888,34.3828,66272.0
2020-09-24 13:00:00,36.58,36.73,36.58,36.72,68118.0,34.3734,34.5144,34.3734,34.505,68118.0
2020-09-24 13:05:00,36.72,36.81,36.69,36.8,139968.0,34.505,34.5895,34.4768,34.5801,139968.0
2020-09-24 13:10:00,36.8,36.98,36.8,36.97,124833.0,34.5801,34.7493,34.5801,34.7399,124833.0
2020-09-24 13:15:00,36.96,37.1,36.95,36.97,175844.0,34.7305,34.862,34.7211,34.7399,175844.0
2020-09-24 13:20:00,36.97,37.24,36.97,37.14,123654.0,34.7399,34.9936,34.7399,34.8996,123654.0
2020-09-24 13:25:00,37.13,37.28,37.1,37.18,115764.0,34.8902,35.0312,34.862,34.9372,115764.0
2020-09-24 13:30:00,37.17,37.42,37.15,37.33,171785.0,34.9278,35.1627,34.909,35.0782,171785.0
2020-09-24 13:35:00,37.33,37.33,37.2,37.22,121836.0,35.0782,35.0782,34.956,34.9748,121836.0
2020-09-24 13:40:00,37.21,37.34,37.21,37.25,109188.0,34.9654,35.0876,34.9654,35.003,109188.0
2020-09-24 13:45:00,37.26,37.26,37.13,37.15,65953.0,35.0124,35.0124,34.8902,34.909,65953.0
2020-09-24 13:50:00,37.15,37.26,37.07,37.25,117288.0,34.909,35.0124,34.8338,35.003,117288.0
2020-09-24 13:55:00,37.24,37.25,37.06,37.09,70799.0,34.9936,35.003,34.8244,34.8526,70799.0
2020-09-24 14:00:00,37.09,37.16,37.01,37.08,87900.0,34.8526,34.9184,34.7775,34.8432,87900.0
2020-09-24 14:05:00,37.08,37.13,37.04,37.09,54095.0,34.8432,34.8902,34.8057,34.8526,54095.0
2020-09-24 14:10:00,37.08,37.1,37.03,37.05,62672.0,34.8432,34.862,34.7963,34.815,62672.0
2020-09-24 14:15:00,37.06,37.16,36.92,36.94,123229.0,34.8244,34.9184,34.6929,34.7117,123229.0
2020-09-24 14:20:00,36.93,36.95,36.86,36.9,101461.0,34.7023,34.7211,34.6365,34.6741,101461.0
2020-09-24 14:25:00,36.9,36.96,36.83,36.86,64607.0,34.6741,34.7305,34.6083,34.6365,64607.0
2020-09-24 14:30:00,36.86,36.99,36.85,36.95,63865.0,34.6365,34.7587,34.6271,34.7211,63865.0
2020-09-24 14:35:00,36.95,36.95,36.86,36.95,61352.0,34.7211,34.7211,34.6365,34.7211,61352.0
2020-09-24 14:40:00,36.95,37.02,36.9,36.98,48889.0,34.7211,34.7869,34.6741,34.7493,48889.0
2020-09-24 14:45:00,36.98,36.99,36.83,36.85,82188.0,34.7493,34.7587,34.6083,34.6271,82188.0
2020-09-24 14:50:00,36.85,36.87,36.75,36.84,137086.0,34.6271,34.6459,34.5331,34.6177,137086.0
2020-09-24 14:55:00,36.84,36.89,36.76,36.82,58862.0,34.6177,34.6647,34.5425,34.5989,58862.0
2020-09-24 15:00:00,36.82,36.96,36.81,36.92,108242.0,34.5989,34.7305,34.5895,34.6929,108242.0
2020-09-24 15:05:00,36.93,37.03,36.92,36.96,119490.0,34.7023,34.7963,34.6929,34.7305,119490.0
2020-09-24 15:10:00,36.96,37.05,36.91,37.04,76876.0,34.7305,34.815,34.6835,34.8057,76876.0
2020-09-24 15:15:00,37.03,37.06,36.87,36.87,117179.0,34.7963,34.8244,34.6459,34.6459,117179.0
2020-09-24 15:20:00,36.87,36.9,36.73,36.8,106164.0,34.6459,34.6741,34.5144,34.5801,106164.0
2020-09-24 15:25:00,36.8,36.85,36.76,36.81,95034.0,34.5801,34.6271,34.5425,34.5895,95034.0
2020-09-24 15:30:00,36.8,36.91,36.77,36.89,92833.0,34.5801,34.6835,34.5519,34.6647,92833.0
2020-09-24 15:35:00,36.9,36.92,36.78,36.9,85838.0,34.6741,34.6929,34.5613,34.6741,85838.0
2020-09-24 15:40:00,36.9,36.96,36.86,36.92,95197.0,34.6741,34.7305,34.6365,34.6929,95197.0
2020-09-24 15:45:00,36.92,37.02,36.9,36.92,123337.0,34.6929,34.7869,34.6741,34.6929,123337.0
2020-09-24 15:50:00,36.91,36.96,36.86,36.92,141577.0,34.6835,34.7305,34.6365,34.6929,141577.0
2020-09-24 15:55:00,36.92,36.98,36.86,36.86,308818.0,34.6929,34.7493,34.6365,34.6365,308818.0
2020-09-25 09:30:00,36.41,36.97,36.31,36.92,250596.0,34.2137,34.7399,34.1197,34.6929,250596.0
2020-09-25 09:35:00,36.94,36.99,36.73,36.85,261288.0,34.7117,34.7587,34.5144,34.6271,261288.0
2020-09-25 09:40:00,36.83,36.89,36.76,36.85,178158.0,34.6083,34.6647,34.5425,34.6271,178158.0
2020-09-25 09:45:00,36.83,36.87,36.54,36.72,108725.0,34.6083,34.6459,34.3358,34.505,108725.0
2020-09-25 09:50:00,36.71,36.82,36.68,36.73,200008.0,34.4956,34.5989,34.4674,34.5144,200008.0
2020-09-25 09:55:00,36.74,36.81,36.61,36.79,213607.0,34.5237,34.5895,34.4016,34.5707,213607.0
2020-09-25 10:00:00,36.79,37.04,36.76,36.95,157593.0,34.5707,34.8057,34.5425,34.7211,157593.0
2020-09-25 10:05:00,36.97,37.01,36.78,36.83,96946.0,34.7399,34.7775,34.5613,34.6083,96946.0
2020-09-25 10:10:00,36.83,36.85,36.61,36.68,103503.0,34.6083,34.6271,34.4016,34.4674,103503.0
2020-09-25 10:15:00,36.68,36.95,36.64,36.88,155255.0,34.4674,34.7211,34.4298,34.6553,155255.0
2020-09-25 10:20:00,36.89,36.9,36.72,36.73,218549.0,34.6647,34.6741,34.505,34.5144,218549.0
2020-09-25 10:25:00,36.72,36.77,36.66,36.73,127954.0,34.505,34.5519,34.4486,34.5144,127954.0
2020-09-25 10:30:00,36.72,36.73,36.56,36.58,110162.0,34.505,34.5144,34.3546,34.3734,110162.0
2020-09-25 10:35:00,36.56,36.71,36.51,36.69,111435.0,34.3546,34.4956,34.3076,34.4768,111435.0
2020-09-25 10:40:00,36.7,36.8,36.66,36.75,145247.0,34.4862,34.5801,34.4486,34.5331,145247.0
2020-09-25 10:45:00,36.76,36.84,36.69,36.82,95090.0,34.5425,34.6177,34.4768,34.5989,95090.0
2020-09-25 10:50:00,36.83,36.83,36.69,36.77,67347.0,34.6083,34.6083,34.4768,34.5519,67347.0
2020-09-25 10:55:00,36.77,36.79,36.71,36.73,40442.0,34.5519,34.5707,34.4956,34.5144,40442.0
2020-09-25 11:00:00,36.74,36.79,36.63,36.64,52295.0,34.5237,34.5707,34.4204,34.4298,52295.0
2020-09-25 11:05:00,36.64,36.72,36.62,36.69,23665.0,34.4298,34.505,34.411,34.4768,23665.0
2020-09-25 11:10:00,36.68,36.78,36.68,36.72,43983.0,34.4674,34.5613,34.4674,34.505,43983.0
2020-09-25 11:15:00,36.72,36.81,36.68,36.79,76126.0,34.505,34.5895,34.4674,34.5707,76126.0
2020-09-25 11:20:00,36.79,36.82,36.73,36.78,46753.0,34.5707,34.5989,34.5144,34.5613,46753.0
2020-09-25 11:25:00,36.77,36.82,36.73,36.75,43838.0,34.5519,34.5989,34.5144,34.5331,43838.0
2020-09-25 11:30:00,36.75,36.89,36.73,36.88,58950.0,34.5331,34.6647,34.5144,34.6553,58950.0
2020-09-25 11:35:00,36.88,36.97,36.82,36.82,76312.0,34.6553,34.7399,34.5989,34.5989,76312.0
2020-09-25 11:40:00,36.82,36.83,36.63,36.66,100215.0,34.5989,34.6083,34.4204,34.4486,100215.0
2020-09-25 11:45:00,36.65,36.69,36.63,36.66,43896.0,34.4392,34.4768,34.4204,34.4486,43896.0
2020-09-25 11:50:00,36.67,36.73,36.65,36.67,34123.0,34.458,34.5144,34.4392,34.458,34123.0
2020-09-25 11:55:00,36.67,36.68,36.61,36.63,43068.0,34.458,34.4674,34.4016,34.4204,43068.0
2020-09-25 12:00:00,36.63,36.71,36.62,36.7,57154.0,34.4204,34.4956,34.411,34.4862,57154.0
2020-09-25 12:05:00,36.7,36.81,36.68,36.8,66904.0,34.4862,34.5895,34.4674,34.5801,66904.0
2020-09-25 12:10:00,36.8,36.81,36.74,36.77,50368.0,34.5801,34.5895,34.5237,34.5519,50368.0
2020-09-25 12:15:00,36.77,36.79,36.74,36.76,40412.0,34.5519,34.5707,34.5237,34.5425,40412.0
2020-09-25 12:20:00,36.76,36.79,36.71,36.79,36064.0,34.5425,34.5707,34.4956,34.5707,36064.0
2020-09-25 12:25:00,36.79,36.81,36.74,36.75,44123.0,34.5707,34.5895,34.5237,34.5331,44123.0
2020-09-25 12:30:00,36.75,36.98,36.74,36.96,81316.0,34.5331,34.7493,34.5237,34.7305,81316.0
2020-09-25 12:35:00,36.96,37.08,36.94,37.02,182602.0,34.7305,34.8432,34.7117,34.7869,182602.0
2020-09-25 12:40:00,37.02,37.06,37.0,37.02,87885.0,34.7869,34.8244,34.7681,34.7869,87885.0
2020-09-25 12:45:00,37.01,37.02,36.96,36.97,67548.0,34.7775,34.7869,34.7305,34.7399,67548.0
2020-09-25 12:50:00,36.97,37.05,36.94,37.05,53630.0,34.7399,34.815,34.7117,34.815,53630.0
2020-09-25 12:55:00,37.05,37.05,37.01,37.02,56937.0,34.815,34.815,34.7775,34.7869,56937.0
2020-09-25 13:00:00,37.02,37.02,36.96,36.96,67505.0,34.7869,34.7869,34.7305,34.7305,67505.0
2020-09-25 13:05:00,36.96,36.98,36.95,36.97,113020.0,34.7305,34.7493,34.7211,34.7399,113020.0
2020-09-25 13:10:00,36.97,36.98,36.96,36.98,88678.0,34.7399,34.7493,34.7305,34.7493,88678.0
2020-09-25 13:15:00,36.97,36.98,36.89,36.91,93921.0,34.7399,34.7493,34.6647,34.6835,93921.0
2020-09-25 13:20:00,36.91,37.01,36.9,36.98,173675.0,34.6835,34.7775,34.6741,34.7493,173675.0
2020-09-25 13:25:00,36.98,36.99,36.96,36.97,83685.0,34.7493,34.7587,34.7305,34.7399,83685.0
2020-09-25 13:30:00,36.97,36.98,36.91,36.93,107970.0,34.7399,34.7493,34.6835,34.7023,107970.0
2020-09-25 13:35:00,36.93,36.93,36.88,36.91,94828.0,34.7023,34.7023,34.6553,34.6835,94828.0
2020-09-25 13:40:00,36.91,36.92,36.88,36.9,126343.0,34.6835,34.6929,34.6553,34.6741,126343.0
2020-09-25 13:45:00,36.9,36.91,36.88,36.9,60742.0,34.6741,34.6835,34.6553,34.6741,60742.0
2020-09-25 13:50:00,36.9,36.91,36.87,36.91,38773.0,34.6741,34.6835,34.6459,34.6835,38773.0
2020-09-25 13:55:00,36.91,37.0,36.89,36.98,66600.0,34.6835,34.7681,34.6647,34.7493,66600.0
2020-09-25 14:00:00,36.98,37.08,36.97,37.06,78808.0,34.7493,34.8432,34.7399,34.8244,78808.0
2020-09-25 14:05:00,37.07,37.07,36.98,37.01,36288.0,34.8338,34.8338,34.7493,34.7775,36288.0
2020-09-25 14:10:00,37.01,37.02,36.96,36.98,58878.0,34.7775,34.7869,34.7305,34.7493,58878.0
2020-09-25 14:15:00,36.98,36.99,36.96,36.98,43200.0,34.7493,34.7587,34.7305,34.7493,43200.0
2020-09-25 14:20:00,36.98,37.01,36.93,37.0,72202.0,34.7493,34.7775,34.7023,34.7681,72202.0
2020-09-25 14:25:00,37.01,37.1,37.0,37.09,122442.0,34.7775,34.862,34.7681,34.8526,122442.0
2020-09-25 14:30:00,37.1,37.12,37.03,37.07,156853.0,34.862,34.8808,34.7963,34.8338,156853.0
2020-09-25 14:35:00,37.07,37.07,37.02,37.06,56813.0,34.8338,34.8338,34.7869,34.8244,56813.0
2020-09-25 14:40:00,37.05,37.06,36.96,36.96,103432.0,34.815,34.8244,34.7305,34.7305,103432.0
2020-09-25 14:45:00,36.97,37.11,36.93,37.1,116062.0,34.7399,34.8714,34.7023,34.862,116062.0
2020-09-25 14:50:00,37.11,37.14,37.07,37.13,78591.0,34.8714,34.8996,34.8338,34.8902,78591.0
2020-09-25 14:55:00,37.13,37.14,37.09,37.09,44980.0,34.8902,34.8996,34.8526,34.8526,44980.0
2020-09-25 15:00:00,37.09,37.15,37.08,37.14,77967.0,34.8526,34.909,34.8432,34.8996,77967.0
2020-09-25 15:05:00,37.15,37.18,37.1,37.17,53378.0,34.909,34.9372,34.862,34.9278,53378.0
2020-09-25 15:10:00,37.18,37.23,37.16,37.17,57873.0,34.9372,34.9842,34.9184,34.9278,57873.0
2020-09-25 15:15:00,37.16,37.25,37.16,37.24,65814.0,34.9184,35.003,34.9184,34.9936,65814.0
2020-09-25 15:20:00,37.24,37.28,37.19,37.2,101939.0,34.9936,35.0312,34.9466,34.956,101939.0
2020-09-25 15:25:00,37.2,37.25,37.19,37.24,48580.0,34.956,35.003,34.9466,34.9936,48580.0
2020-09-25 15:30:00,37.24,37.26,37.19,37.19,73224.0,34.9936,35.0124,34.9466,34.9466,73224.0
2020-09-25 15:35:00,37.18,37.22,37.14,37.18,107012.0,34.9372,34.9748,34.8996,34.9372,107012.0
2020-09-25 15:40:00,37.18,37.22,37.17,37.2,80994.0,34.9372,34.9748,34.9278,34.956,80994.0
2020-09-25 15:45:00,37.2,37.22,37.14,37.22,139596.0,34.956,34.9748,34.8996,34.9748,139596.0
2020-09-25 15:50:00,37.21,37.21,37.05,37.1,361252.0,34.9654,34.9654,34.815,34.862,361252.0
2020-09-25 15:55:00,37.1,37.17,37.05,37.09,488265.0,34.862,34.9278,34.815,34.8526,488265.0
2020-09-28 09:30:00,38.07,38.12,37.75,37.85,346754.0,35.7735,35.8205,35.4728,35.5668,346754.0
2020-09-28 09:35:00,37.85,37.86,37.65,37.67,180941.0,35.5668,35.5762,35.3789,35.3976,180941.0
2020-09-28 09:40:00,37.67,37.87,37.57,37.68,169141.0,35.3976,35.5856,35.3037,35.407,169141.0
2020-09-28 09:45:00,37.68,38.03,37.63,37.98,125022.0,35.407,35.7359,35.3601,35.6889,125022.0
2020-09-28 09:50:00,37.97,38.03,37.8,37.81,175666.0,35.6796,35.7359,35.5198,35.5292,175666.0
2020-09-28 09:55:00,37.81,37.94,37.78,37.92,89656.0,35.5292,35.6514,35.501,35.6326,89656.0
2020-09-28 10:00:00,37.94,38.02,37.86,38.0,158121.0,35.6514,35.7265,35.5762,35.7077,158121.0
2020-09-28 10:05:00,38.0,38.07,37.9,38.04,94474.0,35.7077,35.7735,35.6138,35.7453,94474.0
2020-09-28 10:10:00,38.04,38.15,38.0,38.06,114114.0,35.7453,35.8487,35.7077,35.7641,114114.0
2020-09-28 10:15:00,38.07,38.2,38.0,38.17,148619.0,35.7735,35.8957,35.7077,35.8675,148619.0
2020-09-28 10:20:00,38.18,38.32,38.15,38.17,121335.0,35.8769,36.0084,35.8487,35.8675,121335.0
2020-09-28 10:25:00,38.17,38.2,38.04,38.06,82296.0,35.8675,35.8957,35.7453,35.7641,82296.0
2020-09-28 10:30:00,38.06,38.18,38.0,38.15,99351.0,35.7641,35.8769,35.7077,35.8487,99351.0
2020-09-28 10:35:00,38.16,38.16,37.91,37.95,103619.0,35.8581,35.8581,35.6232,35.6608,103619.0
2020-09-28 10:40:00,37.95,38.1,37.95,38.05,46639.0,35.6608,35.8017,35.6608,35.7547,46639.0
2020-09-28 10:45:00,38.05,38.14,37.94,38.14,74353.0,35.7547,35.8393,35.6514,35.8393,74353.0
2020-09-28 10:50:00,38.14,38.24,38.1,38.19,66332.0,35.8393,35.9333,35.8017,35.8863,66332.0
2020-09-28 10:55:00,38.19,38.27,38.17,38.25,59114.0,35.8863,35.9615,35.8675,35.9427,59114.0
2020-09-28 11:00:00,38.25,38.27,38.21,38.21,37890.0,35.9427,35.9615,35.9051,35.9051,37890.0
2020-09-28 11:05:00,38.22,38.28,38.16,38.18,55263.0,35.9145,35.9709,35.8581,35.8769,55263.0
2020-09-28 11:10:00,38.21,38.33,38.2,38.3,83160.0,35.9051,36.0178,35.8957,35.9896,83160.0
2020-09-28 11:15:00,38.31,38.35,38.25,38.32,87203.0,35.999,36.0366,35.9427,36.0084,87203.0
2020-09-28 11:20:00,38.33,38.37,38.28,38.37,70705.0,36.0178,36.0554,35.9709,36.0554,70705.0
2020-09-28 11:25:00,38.36,38.39,38.28,38.39,69684.0,36.046,36.0742,35.9709,36.0742,69684.0
2020-09-28 11:30:00,38.38,38.46,38.36,38.4,111586.0,36.0648,36.14,36.046,36.0836,111586.0
2020-09-28 11:35:00,38.41,38.5,38.4,38.5,87015.0,36.093,36.1776,36.0836,36.1776,87015.0
2020-09-28 11:40:00,38.5,38.52,38.43,38.5,106062.0,36.1776,36.1964,36.1118,36.1776,106062.0
2020-09-28 11:45:00,38.49,38.5,38.44,38.47,63391.0,36.1682,36.1776,36.1212,36.1494,63391.0
2020-09-28 11:50:00,38.45,38.47,38.38,38.43,61225.0,36.1306,36.1494,36.0648,36.1118,61225.0
2020-09-28 11:55:00,38.42,38.44,38.34,38.39,52124.0,36.1024,36.1212,36.0272,36.0742,52124.0
2020-09-28 12:00:00,38.38,38.41,38.35,38.4,37937.0,36.0648,36.093,36.0366,36.0836,37937.0
2020-09-28 12:05:00,38.39,38.45,38.38,38.44,29735.0,36.0742,36.1306,36.0648,36.1212,29735.0
2020-09-28 12:10:00,38.44,38.48,38.42,38.47,40042.0,36.1212,36.1588,36.1024,36.1494,40042.0
2020-09-28 12:15:00,38.48,38.49,38.39,38.43,42922.0,36.1588,36.1682,36.0742,36.1118,42922.0
2020-09-28 12:20:00,38.43,38.55,38.4,38.53,121663.0,36.1118,36.2246,36.0836,36.2058,121663.0
2020-09-28 12:25:00,38.52,38.65,38.51,38.62,231527.0,36.1964,36.3185,36.187,36.2903,231527.0
2020-09-28 12:30:00,38.62,38.64,38.55,38.61,68405.0,36.2903,36.3091,36.2246,36.2809,68405.0
2020-09-28 12:35:00,38.61,38.65,38.56,38.64,54762.0,36.2809,36.3185,36.234,36.3091,54762.0
2020-09-28 12:40:00,38.64,38.72,38.64,38.69,88149.0,36.3091,36.3843,36.3091,36.3561,88149.0
2020-09-28 12:45:00,38.7,38.79,38.69,38.79,88196.0,36.3655,36.4501,36.3561,36.4501,88196.0
2020-09-28 12:50:00,38.78,38.83,38.78,38.83,53323.0,36.4407,36.4877,36.4407,36.4877,53323.0
2020-09-28 12:55:00,38.83,38.88,38.79,38.88,108624.0,36.4877,36.5347,36.4501,36.5347,108624.0
2020-09-28 13:00:00,38.88,38.94,38.84,38.9,68551.0,36.5347,36.591,36.4971,36.5535,68551.0
2020-09-28 13:05:00,38.91,38.91,38.81,38.85,54364.0,36.5628,36.5628,36.4689,36.5065,54364.0
2020-09-28 13:10:00,38.85,39.04,38.85,39.03,160181.0,36.5065,36.685,36.5065,36.6756,160181.0
2020-09-28 13:15:00,39.03,39.11,38.96,39.01,232303.0,36.6756,36.7508,36.6098,36.6568,232303.0
2020-09-28 13:20:00,39.01,39.02,38.78,38.78,132224.0,36.6568,36.6662,36.4407,36.4407,132224.0
2020-09-28 13:25:00,38.78,38.83,38.7,38.71,88214.0,36.4407,36.4877,36.3655,36.3749,88214.0
2020-09-28 13:30:00,38.71,38.74,38.61,38.61,71935.0,36.3749,36.4031,36.2809,36.2809,71935.0
2020-09-28 13:35:00,38.61,38.65,38.51,38.53,173712.0,36.2809,36.3185,36.187,36.2058,173712.0
2020-09-28 13:40:00,38.53,38.53,38.41,38.44,93313.0,36.2058,36.2058,36.093,36.1212,93313.0
2020-09-28 13:45:00,38.45,38.48,38.4,38.48,51232.0,36.1306,36.1588,36.0836,36.1588,51232.0
2020-09-28 13:50:00,38.48,38.49,38.4,38.47,65740.0,36.1588,36.1682,36.0836,36.1494,65740.0
2020-09-28 13:55:00,38.47,38.5,38.45,38.45,65187.0,36.1494,36.1776,36.1306,36.1306,65187.0
2020-09-28 14:00:00,38.45,38.5,38.4,38.5,80198.0,36.1306,36.1776,36.0836,36.1776,80198.0
2020-09-28 14:05:00,38.49,38.59,38.45,38.59,81775.0,36.1682,36.2622,36.1306,36.2622,81775.0
2020-09-28 14:10:00,38.59,38.62,38.55,38.55,50035.0,36.2622,36.2903,36.2246,36.2246,50035.0
2020-09-28 14:15:00,38.56,38.63,38.55,38.62,39420.0,36.234,36.2997,36.2246,36.2903,39420.0
2020-09-28 14:20:00,38.62,38.65,38.54,38.55,48283.0,36.2903,36.3185,36.2152,36.2246,48283.0
2020-09-28 14:25:00,38.55,38.58,38.5,38.51,40870.0,36.2246,36.2528,36.1776,36.187,40870.0
2020-09-28 14:30:00,38.51,38.6,38.5,38.59,65691.0,36.187,36.2715,36.1776,36.2622,65691.0
2020-09-28 14:35:00,38.59,38.63,38.56,38.63,46895.0,36.2622,36.2997,36.234,36.2997,46895.0
2020-09-28 14:40:00,38.63,38.66,38.59,38.64,66000.0,36.2997,36.3279,36.2622,36.3091,66000.0
2020-09-28 14:45:00,38.64,38.74,38.62,38.71,56646.0,36.3091,36.4031,36.2903,36.3749,56646.0
2020-09-28 14:50:00,38.7,38.74,38.57,38.63,71821.0,36.3655,36.4031,36.2434,36.2997,71821.0
2020-09-28 14:55:00,38.64,38.68,38.6,38.63,65119.0,36.3091,36.3467,36.2715,36.2997,65119.0
2020-09-28 15:00:00,38.63,38.65,38.56,38.64,59263.0,36.2997,36.3185,36.234,36.3091,59263.0
2020-09-28 15:05:00,38.63,38.66,38.5,38.51,51763.0,36.2997,36.3279,36.1776,36.187,51763.0
2020-09-28 15:10:00,38.52,38.56,38.44,38.55,144444.0,36.1964,36.234,36.1212,36.2246,144444.0
2020-09-28 15:15:00,38.55,38.59,38.48,38.48,95723.0,36.2246,36.2622,36.1588,36.1588,95723.0
2020-09-28 15:20:00,38.48,38.5,38.44,38.45,70071.0,36.1588,36.1776,36.1212,36.1306,70071.0
2020-09-28 15:25:00,38.46,38.55,38.46,38.52,58780.0,36.14,36.2246,36.14,36.1964,58780.0
2020-09-28 15:30:00,38.52,38.53,38.38,38.43,126024.0,36.1964,36.2058,36.0648,36.1118,126024.0
2020-09-28 15:35:00,38.43,38.47,38.39,38.41,93149.0,36.1118,36.1494,36.0742,36.093,93149.0
2020-09-28 15:40:00,38.4,38.49,38.4,38.46,68158.0,36.0836,36.1682,36.0836,36.14,68158.0
2020-09-28 15:45:00,38.45,38.45,38.36,38.38,96823.0,36.1306,36.1306,36.046,36.0648,96823.0
2020-09-28 15:50:00,38.38,38.4,38.32,38.35,171154.0,36.0648,36.0836,36.0084,36.0366,171154.0
2020-09-28 15:55:00,38.36,38.36,38.2,38.24,366987.0,36.046,36.046,35.8957,35.9333,366987.0
2020-09-29 09:30:00,38.05,38.05,37.66,37.83,254471.0,35.7547,35.7547,35.3883,35.548,254471.0
2020-09-29 09:35:00,37.83,37.88,37.72,37.73,104200.0,35.548,35.595,35.4446,35.454,104200.0
2020-09-29 09:40:00,37.72,37.73,37.48,37.53,129971.0,35.4446,35.454,35.2191,35.2661,129971.0
2020-09-29 09:45:00,37.54,37.79,37.54,37.66,71962.0,35.2755,35.5104,35.2755,35.3883,71962.0
2020-09-29 09:50:00,37.66,37.7,37.5,37.65,102435.0,35.3883,35.4258,35.2379,35.3789,102435.0
2020-09-29 09:55:00,37.67,37.82,37.63,37.64,96758.0,35.3976,35.5386,35.3601,35.3695,96758.0
2020-09-29 10:00:00,37.64,37.76,37.59,37.73,127581.0,35.3695,35.4822,35.3225,35.454,127581.0
2020-09-29 10:05:00,37.72,37.8,37.62,37.76,83901.0,35.4446,35.5198,35.3507,35.4822,83901.0
2020-09-29 10:10:00,37.77,37.91,37.74,37.88,57266.0,35.4916,35.6232,35.4634,35.595,57266.0
2020-09-29 10:15:00,37.89,37.97,37.83,37.84,68559.0,35.6044,35.6796,35.548,35.5574,68559.0
2020-09-29 10:20:00,37.86,38.02,37.86,37.98,43567.0,35.5762,35.7265,35.5762,35.6889,43567.0
2020-09-29 10:25:00,37.98,38.0,37.87,37.91,60930.0,35.6889,35.7077,35.5856,35.6232,60930.0
2020-09-29 10:30:00,37.91,37.94,37.8,37.82,51505.0,35.6232,35.6514,35.5198,35.5386,51505.0
2020-09-29 10:35:00,37.81,37.82,37.66,37.66,54803.0,35.5292,35.5386,35.3883,35.3883,54803.0
2020-09-29 10:40:00,37.66,37.71,37.58,37.67,96498.0,35.3883,35.4352,35.3131,35.3976,96498.0
2020-09-29 10:45:00,37.66,37.72,37.59,37.72,50228.0,35.3883,35.4446,35.3225,35.4446,50228.0
2020-09-29 10:50:00,37.72,37.76,37.63,37.66,80207.0,35.4446,35.4822,35.3601,35.3883,80207.0
2020-09-29 10:55:00,37.66,37.67,37.44,37.47,99211.0,35.3883,35.3976,35.1815,35.2097,99211.0
2020-09-29 11:00:00,37.49,37.51,37.4,37.42,42743.0,35.2285,35.2473,35.1439,35.1627,42743.0
2020-09-29 11:05:00,37.42,37.45,37.3,37.36,74846.0,35.1627,35.1909,35.05,35.1063,74846.0
2020-09-29 11:10:00,37.36,37.39,37.28,37.33,52950.0,35.1063,35.1345,35.0312,35.0782,52950.0
2020-09-29 11:15:00,37.34,37.54,37.32,37.54,53086.0,35.0876,35.2755,35.0688,35.2755,53086.0
2020-09-29 11:20:00,37.53,37.54,37.42,37.52,57417.0,35.2661,35.2755,35.1627,35.2567,57417.0
2020-09-29 11:25:00,37.51,37.52,37.43,37.43,35021.0,35.2473,35.2567,35.1721,35.1721,35021.0
2020-09-29 11:30:00,37.43,37.51,37.39,37.5,57034.0,35.1721,35.2473,35.1345,35.2379,57034.0
2020-09-29 11:35:00,37.49,37.52,37.47,37.5,26513.0,35.2285,35.2567,35.2097,35.2379,26513.0
2020-09-29 11:40:00,37.5,37.51,37.29,37.3,95872.0,35.2379,35.2473,35.0406,35.05,95872.0
2020-09-29 11:45:00,37.3,37.32,37.23,37.27,39735.0,35.05,35.0688,34.9842,35.0218,39735.0
2020-09-29 11:50:00,37.27,37.29,37.23,37.26,44551.0,35.0218,35.0406,34.9842,35.0124,44551.0
2020-09-29 11:55:00,37.27,37.36,37.25,37.26,39466.0,35.0218,35.1063,35.003,35.0124,39466.0
2020-09-29 12:00:00,37.26,37.29,37.19,37.21,44821.0,35.0124,35.0406,34.9466,34.9654,44821.0
2020-09-29 12:05:00,37.22,37.29,37.19,37.27,37620.0,34.9748,35.0406,34.9466,35.0218,37620.0
2020-09-29 12:10:00,37.27,37.3,37.24,37.26,36896.0,35.0218,35.05,34.9936,35.0124,36896.0
2020-09-29 12:15:00,37.26,37.33,37.23,37.33,32359.0,35.0124,35.0782,34.9842,35.0782,32359.0
2020-09-29 12:20:00,37.31,37.32,37.28,37.28,28369.0,35.0594,35.0688,35.0312,35.0312,28369.0
2020-09-29 12:25:00,37.29,37.44,37.28,37.41,49762.0,35.0406,35.1815,35.0312,35.1533,49762.0
2020-09-29 12:30:00,37.41,37.42,37.36,37.38,32942.0,35.1533,35.1627,35.1063,35.1251,32942.0
2020-09-29 12:35:00,37.37,37.51,37.37,37.51,43868.0,35.1157,35.2473,35.1157,35.2473,43868.0
2020-09-29 12:40:00,37.51,37.51,37.44,37.44,50020.0,35.2473,35.2473,35.1815,35.1815,50020.0
2020-09-29 12:45:00,37.44,37.5,37.39,37.48,60662.0,35.1815,35.2379,35.1345,35.2191,60662.0
2020-09-29 12:50:00,37.48,37.52,37.46,37.52,25521.0,35.2191,35.2567,35.2003,35.2567,25521.0
2020-09-29 12:55:00,37.53,37.54,37.48,37.52,20912.0,35.2661,35.2755,35.2191,35.2567,20912.0
2020-09-29 13:00:00,37.52,37.58,37.51,37.55,37056.0,35.2567,35.3131,35.2473,35.2849,37056.0
2020-09-29 13:05:00,37.54,37.55,37.32,37.34,58897.0,35.2755,35.2849,35.0688,35.0876,58897.0
2020-09-29 13:10:00,37.34,37.36,37.32,37.34,62426.0,35.0876,35.1063,35.0688,35.0876,62426.0
2020-09-29 13:15:00,37.35,37.45,37.35,37.45,27995.0,35.097,35.1909,35.097,35.1909,27995.0
2020-09-29 13:20:00,37.44,37.51,37.42,37.49,27676.0,35.1815,35.2473,35.1627,35.2285,27676.0
2020-09-29 13:25:00,37.48,37.52,37.43,37.51,25709.0,35.2191,35.2567,35.1721,35.2473,25709.0
2020-09-29 13:30:00,37.53,37.56,37.47,37.52,28557.0,35.2661,35.2943,35.2097,35.2567,28557.0
2020-09-29 13:35:00,37.53,37.58,37.51,37.54,40418.0,35.2661,35.3131,35.2473,35.2755,40418.0
2020-09-29 13:40:00,37.55,37.57,37.48,37.5,18187.0,35.2849,35.3037,35.2191,35.2379,18187.0
2020-09-29 13:45:00,37.52,37.55,37.51,37.54,11743.0,35.2567,35.2849,35.2473,35.2755,11743.0
2020-09-29 13:50:00,37.54,37.66,37.53,37.64,46672.0,35.2755,35.3883,35.2661,35.3695,46672.0
2020-09-29 13:55:00,37.64,37.64,37.57,37.59,18578.0,35.3695,35.3695,35.3037,35.3225,18578.0
2020-09-29 14:00:00,37.6,37.64,37.54,37.57,22435.0,35.3319,35.3695,35.2755,35.3037,22435.0
2020-09-29 14:05:00,37.57,37.58,37.52,37.54,24770.0,35.3037,35.3131,35.2567,35.2755,24770.0
2020-09-29 14:10:00,37.54,37.58,37.54,37.57,16189.0,35.2755,35.3131,35.2755,35.3037,16189.0
2020-09-29 14:15:00,37.58,37.69,37.57,37.68,28565.0,35.3131,35.4164,35.3037,35.407,28565.0
2020-09-29 14:20:00,37.67,37.69,37.63,37.69,24681.0,35.3976,35.4164,35.3601,35.4164,24681.0
2020-09-29 14:25:00,37.68,37.79,37.68,37.75,120690.0,35.407,35.5104,35.407,35.4728,120690.0
2020-09-29 14:30:00,37.74,37.77,37.69,37.69,37365.0,35.4634,35.4916,35.4164,35.4164,37365.0
2020-09-29 14:35:00,37.69,37.69,37.64,37.67,47375.0,35.4164,35.4164,35.3695,35.3976,47375.0
2020-09-29 14:40:00,37.67,37.67,37.57,37.58,64707.0,35.3976,35.3976,35.3037,35.3131,64707.0
2020-09-29 14:45:00,37.58,37.59,37.53,37.56,23004.0,35.3131,35.3225,35.2661,35.2943,23004.0
2020-09-29 14:50:00,37.56,37.6,37.54,37.56,36706.0,35.2943,35.3319,35.2755,35.2943,36706.0
2020-09-29 14:55:00,37.57,37.58,37.53,37.54,37183.0,35.3037,35.3131,35.2661,35.2755,37183.0
2020-09-29 15:00:00,37.55,37.58,37.51,37.57,19480.0,35.2849,35.3131,35.2473,35.3037,19480.0
2020-09-29 15:05:00,37.57,37.59,37.53,37.56,27161.0,35.3037,35.3225,35.2661,35.2943,27161.0
2020-09-29 15:10:00,37.57,37.64,37.56,37.64,26483.0,35.3037,35.3695,35.2943,35.3695,26483.0
2020-09-29 15:15:00,37.63,37.73,37.61,37.7,35999.0,35.3601,35.454,35.3413,35.4258,35999.0
2020-09-29 15:20:00,37.71,37.71,37.61,37.68,38649.0,35.4352,35.4352,35.3413,35.407,38649.0
2020-09-29 15:25:00,37.69,37.69,37.61,37.64,24966.0,35.4164,35.4164,35.3413,35.3695,24966.0
2020-09-29 15:30:00,37.63,37.69,37.63,37.67,31455.0,35.3601,35.4164,35.3601,35.3976,31455.0
2020-09-29 15:35:00,37.66,37.7,37.55,37.57,59980.0,35.3883,35.4258,35.2849,35.3037,59980.0
2020-09-29 15:40:00,37.57,37.6,37.55,37.59,43354.0,35.3037,35.3319,35.2849,35.3225,43354.0
2020-09-29 15:45:00,37.6,37.67,37.59,37.65,67499.0,35.3319,35.3976,35.3225,35.3789,67499.0
2020-09-29 15:50:00,37.65,37.74,37.64,37.72,131110.0,35.3789,35.4634,35.3695,35.4446,131110.0
2020-09-29 15:55:00,37.72,37.72,37.59,37.61,264104.0,35.4446,35.4446,35.3225,35.3413,264104.0
2020-09-30 09:30:00,38.33,38.82,38.24,38.8,399537.0,36.0178,36.4783,35.9333,36.4595,399537.0
2020-09-30 09:35:00,38.8,38.8,38.52,38.68,135245.0,36.4595,36.4595,36.1964,36.3467,135245.0
2020-09-30 09:40:00,38.69,38.83,38.59,38.76,147037.0,36.3561,36.4877,36.2622,36.4219,147037.0
2020-09-30 09:45:00,38.75,38.9,38.6,38.84,111020.0,36.4125,36.5535,36.2715,36.4971,111020.0
2020-09-30 09:50:00,38.85,38.91,38.72,38.8,114581.0,36.5065,36.5628,36.3843,36.4595,114581.0
2020-09-30 09:55:00,38.81,38.88,38.73,38.77,187285.0,36.4689,36.5347,36.3937,36.4313,187285.0
2020-09-30 10:00:00,38.76,39.08,38.72,39.07,355228.0,36.4219,36.7226,36.3843,36.7132,355228.0
2020-09-30 10:05:00,39.07,39.08,38.68,38.7,169244.0,36.7132,36.7226,36.3467,36.3655,169244.0
2020-09-30 10:10:00,38.73,38.8,38.31,38.37,276626.0,36.3937,36.4595,35.999,36.0554,276626.0
2020-09-30 10:15:00,38.4,38.59,38.38,38.46,157194.0,36.0836,36.2622,36.0648,36.14,157194.0
2020-09-30 10:20:00,38.48,38.58,38.43,38.56,92614.0,36.1588,36.2528,36.1118,36.234,92614.0
2020-09-30 10:25:00,38.54,38.59,38.48,38.54,75100.0,36.2152,36.2622,36.1588,36.2152,75100.0
2020-09-30 10:30:00,38.55,38.61,38.46,38.51,84628.0,36.2246,36.2809,36.14,36.187,84628.0
2020-09-30 10:35:00,38.52,38.67,38.5,38.64,104992.0,36.1964,36.3373,36.1776,36.3091,104992.0
2020-09-30 10:40:00,38.65,38.72,38.59,38.69,113799.0,36.3185,36.3843,36.2622,36.3561,113799.0
2020-09-30 10:45:00,38.69,38.71,38.6,38.61,65004.0,36.3561,36.3749,36.2715,36.2809,65004.0
2020-09-30 10:50:00,38.61,38.69,38.43,38.55,132752.0,36.2809,36.3561,36.1118,36.2246,132752.0
2020-09-30 10:55:00,38.56,38.59,38.42,38.43,64340.0,36.234,36.2622,36.1024,36.1118,64340.0
2020-09-30 11:00:00,38.43,38.43,38.27,38.27,100905.0,36.1118,36.1118,35.9615,35.9615,100905.0
2020-09-30 11:05:00,38.28,38.29,38.18,38.22,118645.0,35.9709,35.9802,35.8769,35.9145,118645.0
2020-09-30 11:10:00,38.23,38.25,38.08,38.14,82287.0,35.9239,35.9427,35.7829,35.8393,82287.0
2020-09-30 11:15:00,38.13,38.15,38.04,38.05,86586.0,35.8299,35.8487,35.7453,35.7547,86586.0
2020-09-30 11:20:00,38.05,38.11,37.98,37.98,117402.0,35.7547,35.8111,35.6889,35.6889,117402.0
2020-09-30 11:25:00,37.98,38.1,37.98,38.02,54407.0,35.6889,35.8017,35.6889,35.7265,54407.0
2020-09-30 11:30:00,38.02,38.12,38.01,38.05,66143.0,35.7265,35.8205,35.7171,35.7547,66143.0
2020-09-30 11:35:00,38.05,38.12,38.01,38.04,71352.0,35.7547,35.8205,35.7171,35.7453,71352.0
2020-09-30 11:40:00,38.06,38.12,38.02,38.1,32182.0,35.7641,35.8205,35.7265,35.8017,32182.0
2020-09-30 11:45:00,38.11,38.15,38.1,38.13,55473.0,35.8111,35.8487,35.8017,35.8299,55473.0
2020-09-30 11:50:00,38.12,38.12,38.0,38.04,32637.0,35.8205,35.8205,35.7077,35.7453,32637.0
2020-09-30 11:55:00,38.04,38.07,38.01,38.05,61474.0,35.7453,35.7735,35.7171,35.7547,61474.0
2020-09-30 12:00:00,38.05,38.08,38.02,38.05,26504.0,35.7547,35.7829,35.7265,35.7547,26504.0
2020-09-30 12:05:00,38.06,38.06,38.0,38.01,51341.0,35.7641,35.7641,35.7077,35.7171,51341.0
2020-09-30 12:10:00,38.0,38.0,37.93,37.97,80848.0,35.7077,35.7077,35.642,35.6796,80848.0
2020-09-30 12:15:00,37.97,37.98,37.81,37.86,123453.0,35.6796,35.6889,35.5292,35.5762,123453.0
2020-09-30 12:20:00,37.85,37.96,37.85,37.91,116597.0,35.5668,35.6702,35.5668,35.6232,116597.0
2020-09-30 12:25:00,37.91,37.99,37.9,37.95,133691.0,35.6232,35.6983,35.6138,35.6608,133691.0
2020-09-30 12:30:00,37.95,37.98,37.84,37.85,71094.0,35.6608,35.6889,35.5574,35.5668,71094.0
2020-09-30 12:35:00,37.85,37.95,37.83,37.95,52741.0,35.5668,35.6608,35.548,35.6608,52741.0
2020-09-30 12:40:00,37.95,37.95,37.86,37.89,48189.0,35.6608,35.6608,35.5762,35.6044,48189.0
2020-09-30 12:45:00,37.89,37.97,37.88,37.96,51943.0,35.6044,35.6796,35.595,35.6702,51943.0
2020-09-30 12:50:00,37.97,37.97,37.91,37.92,55026.0,35.6796,35.6796,35.6232,35.6326,55026.0
2020-09-30 12:55:00,37.93,38.14,37.92,38.12,95712.0,35.642,35.8393,35.6326,35.8205,95712.0
2020-09-30 13:00:00,38.11,38.11,37.94,37.96,69079.0,35.8111,35.8111,35.6514,35.6702,69079.0
2020-09-30 13:05:00,37.96,38.03,37.94,37.96,66146.0,35.6702,35.7359,35.6514,35.6702,66146.0
2020-09-30 13:10:00,37.97,38.04,37.95,38.02,46365.0,35.6796,35.7453,35.6608,35.7265,46365.0
2020-09-30 13:15:00,38.02,38.06,38.01,38.04,50594.0,35.7265,35.7641,35.7171,35.7453,50594.0
2020-09-30 13:20:00,38.03,38.11,38.03,38.09,32712.0,35.7359,35.8111,35.7359,35.7923,32712.0
2020-09-30 13:25:00,38.09,38.11,38.07,38.09,35597.0,35.7923,35.8111,35.7735,35.7923,35597.0
2020-09-30 13:30:00,38.08,38.18,38.07,38.17,49297.0,35.7829,35.8769,35.7735,35.8675,49297.0
2020-09-30 13:35:00,38.16,38.17,38.02,38.03,59151.0,35.8581,35.8675,35.7265,35.7359,59151.0
2020-09-30 13:40:00,38.04,38.09,38.01,38.02,35153.0,35.7453,35.7923,35.7171,35.7265,35153.0
2020-09-30 13:45:00,38.03,38.03,37.95,37.95,50527.0,35.7359,35.7359,35.6608,35.6608,50527.0
2020-09-30 13:50:00,37.96,38.0,37.88,37.9,39877.0,35.6702,35.7077,35.595,35.6138,39877.0
2020-09-30 13:55:00,37.9,37.94,37.85,37.91,52875.0,35.6138,35.6514,35.5668,35.6232,52875.0
2020-09-30 14:00:00,37.91,37.95,37.86,37.88,42285.0,35.6232,35.6608,35.5762,35.595,42285.0
2020-09-30 14:05:00,37.87,37.96,37.85,37.95,33395.0,35.5856,35.6702,35.5668,35.6608,33395.0
2020-09-30 14:10:00,37.96,37.96,37.89,37.93,44813.0,35.6702,35.6702,35.6044,35.642,44813.0
2020-09-30 14:15:00,37.93,37.99,37.92,37.97,56808.0,35.642,35.6983,35.6326,35.6796,56808.0
2020-09-30 14:20:00,37.97,38.03,37.76,37.86,328101.0,35.6796,35.7359,35.4822,35.5762,328101.0
2020-09-30 14:25:00,37.86,37.88,37.73,37.78,181130.0,35.5762,35.595,35.454,35.501,181130.0
2020-09-30 14:30:00,37.76,37.84,37.66,37.71,127016.0,35.4822,35.5574,35.3883,35.4352,127016.0
2020-09-30 14:35:00,37.72,37.74,37.55,37.56,93298.0,35.4446,35.4634,35.2849,35.2943,93298.0
2020-09-30 14:40:00,37.56,37.59,37.42,37.48,145410.0,35.2943,35.3225,35.1627,35.2191,145410.0
2020-09-30 14:45:00,37.48,37.49,37.4,37.43,116238.0,35.2191,35.2285,35.1439,35.1721,116238.0
2020-09-30 14:50:00,37.43,37.56,37.41,37.54,45452.0,35.1721,35.2943,35.1533,35.2755,45452.0
2020-09-30 14:55:00,37.54,37.77,37.5,37.76,140038.0,35.2755,35.4916,35.2379,35.4822,140038.0
2020-09-30 15:00:00,37.77,37.84,37.61,37.63,124275.0,35.4916,35.5574,35.3413,35.3601,124275.0
2020-09-30 15:05:00,37.63,37.71,37.59,37.66,62633.0,35.3601,35.4352,35.3225,35.3883,62633.0
2020-09-30 15:10:00,37.66,37.67,37.52,37.56,126320.0,35.3883,35.3976,35.2567,35.2943,126320.0
2020-09-30 15:15:00,37.54,37.6,37.49,37.51,89615.0,35.2755,35.3319,35.2285,35.2473,89615.0
2020-09-30 15:20:00,37.51,37.63,37.49,37.62,88474.0,35.2473,35.3601,35.2285,35.3507,88474.0
2020-09-30 15:25:00,37.61,37.63,37.53,37.6,66267.0,35.3413,35.3601,35.2661,35.3319,66267.0
2020-09-30 15:30:00,37.6,37.62,37.52,37.54,62090.0,35.3319,35.3507,35.2567,35.2755,62090.0
2020-09-30 15:35:00,37.55,37.55,37.45,37.47,125894.0,35.2849,35.2849,35.1909,35.2097,125894.0
2020-09-30 15:40:00,37.47,37.5,37.44,37.47,118089.0,35.2097,35.2379,35.1815,35.2097,118089.0
2020-09-30 15:45:00,37.46,37.55,37.45,37.53,133416.0,35.2003,35.2849,35.1909,35.2661,133416.0
2020-09-30 15:50:00,37.53,37.62,37.51,37.58,163405.0,35.2661,35.3507,35.2473,35.3131,163405.0
2020-09-30 15:55:00,37.57,37.6,37.48,37.49,396566.0,35.3037,35.3319,35.2191,35.2285,396566.0
2020-10-01 09:30:00,37.96,38.04,37.58,37.73,280371.0,35.6702,35.7453,35.3131,35.454,280371.0
2020-10-01 09:35:00,37.76,38.26,37.75,38.15,180487.0,35.4822,35.9521,35.4728,35.8487,180487.0
2020-10-01 09:40:00,38.18,38.23,38.05,38.1,114983.0,35.8769,35.9239,35.7547,35.8017,114983.0
2020-10-01 09:45:00,38.09,38.09,37.85,37.94,111207.0,35.7923,35.7923,35.5668,35.6514,111207.0
2020-10-01 09:50:00,37.93,37.97,37.78,37.79,101651.0,35.642,35.6796,35.501,35.5104,101651.0
2020-10-01 09:55:00,37.8,37.95,37.72,37.73,73204.0,35.5198,35.6608,35.4446,35.454,73204.0
2020-10-01 10:00:00,37.71,37.74,37.5,37.61,124557.0,35.4352,35.4634,35.2379,35.3413,124557.0
2020-10-01 10:05:00,37.6,37.67,37.55,37.65,57819.0,35.3319,35.3976,35.2849,35.3789,57819.0
2020-10-01 10:10:00,37.67,37.87,37.64,37.87,82393.0,35.3976,35.5856,35.3695,35.5856,82393.0
2020-10-01 10:15:00,37.86,38.0,37.84,37.92,163792.0,35.5762,35.7077,35.5574,35.6326,163792.0
2020-10-01 10:20:00,37.95,38.15,37.95,38.13,143691.0,35.6608,35.8487,35.6608,35.8299,143691.0
2020-10-01 10:25:00,38.12,38.15,38.0,38.13,99794.0,35.8205,35.8487,35.7077,35.8299,99794.0
2020-10-01 10:30:00,38.13,38.22,38.02,38.19,118974.0,35.8299,35.9145,35.7265,35.8863,118974.0
2020-10-01 10:35:00,38.19,38.19,38.08,38.09,46958.0,35.8863,35.8863,35.7829,35.7923,46958.0
2020-10-01 10:40:00,38.09,38.11,38.01,38.04,52263.0,35.7923,35.8111,35.7171,35.7453,52263.0
2020-10-01 10:45:00,38.05,38.06,37.93,37.97,57315.0,35.7547,35.7641,35.642,35.6796,57315.0
2020-10-01 10:50:00,37.97,38.02,37.91,37.95,57885.0,35.6796,35.7265,35.6232,35.6608,57885.0
2020-10-01 10:55:00,37.95,37.98,37.9,37.98,49717.0,35.6608,35.6889,35.6138,35.6889,49717.0
2020-10-01 11:00:00,37.99,38.02,37.91,38.0,42640.0,35.6983,35.7265,35.6232,35.7077,42640.0
2020-10-01 11:05:00,38.0,38.04,37.91,37.95,57334.0,35.7077,35.7453,35.6232,35.6608,57334.0
2020-10-01 11:10:00,37.96,38.0,37.92,38.0,30483.0,35.6702,35.7077,35.6326,35.7077,30483.0
2020-10-01 11:15:00,37.99,38.1,37.99,38.03,74045.0,35.6983,35.8017,35.6983,35.7359,74045.0
2020-10-01 11:20:00,38.02,38.15,38.02,38.15,60231.0,35.7265,35.8487,35.7265,35.8487,60231.0
2020-10-01 11:25:00,38.13,38.14,38.03,38.05,47905.0,35.8299,35.8393,35.7359,35.7547,47905.0
2020-10-01 11:30:00,38.06,38.07,37.96,38.0,64456.0,35.7641,35.7735,35.6702,35.7077,64456.0
2020-10-01 11:35:00,38.0,38.03,37.95,37.97,29833.0,35.7077,35.7359,35.6608,35.6796,29833.0
2020-10-01 11:40:00,37.96,37.96,37.89,37.94,51041.0,35.6702,35.6702,35.6044,35.6514,51041.0
2020-10-01 11:45:00,37.95,38.0,37.91,37.91,62566.0,35.6608,35.7077,35.6232,35.6232,62566.0
2020-10-01 11:50:00,37.91,37.93,37.86,37.89,168248.0,35.6232,35.642,35.5762,35.6044,168248.0
2020-10-01 11:55:00,37.88,37.94,37.82,37.89,105306.0,35.595,35.6514,35.5386,35.6044,105306.0
2020-10-01 12:00:00,37.89,37.9,37.83,37.88,34709.0,35.6044,35.6138,35.548,35.595,34709.0
2020-10-01 12:05:00,37.89,37.91,37.84,37.84,36715.0,35.6044,35.6232,35.5574,35.5574,36715.0
2020-10-01 12:10:00,37.85,37.85,37.76,37.79,42513.0,35.5668,35.5668,35.4822,35.5104,42513.0
2020-10-01 12:15:00,37.78,37.79,37.7,37.72,73846.0,35.501,35.5104,35.4258,35.4446,73846.0
2020-10-01 12:20:00,37.72,37.75,37.62,37.64,98467.0,35.4446,35.4728,35.3507,35.3695,98467.0
2020-10-01 12:25:00,37.65,37.66,37.61,37.64,77559.0,35.3789,35.3883,35.3413,35.3695,77559.0
2020-10-01 12:30:00,37.64,37.69,37.56,37.58,77457.0,35.3695,35.4164,35.2943,35.3131,77457.0
2020-10-01 12:35:00,37.59,37.61,37.52,37.61,93054.0,35.3225,35.3413,35.2567,35.3413,93054.0
2020-10-01 12:40:00,37.61,37.77,37.59,37.76,74501.0,35.3413,35.4916,35.3225,35.4822,74501.0
2020-10-01 12:45:00,37.77,37.77,37.71,37.74,23942.0,35.4916,35.4916,35.4352,35.4634,23942.0
2020-10-01 12:50:00,37.74,37.84,37.74,37.79,103965.0,35.4634,35.5574,35.4634,35.5104,103965.0
2020-10-01 12:55:00,37.79,37.81,37.74,37.76,30403.0,35.5104,35.5292,35.4634,35.4822,30403.0
2020-10-01 13:00:00,37.77,37.83,37.76,37.79,22043.0,35.4916,35.548,35.4822,35.5104,22043.0
2020-10-01 13:05:00,37.79,37.9,37.76,37.88,156752.0,35.5104,35.6138,35.4822,35.595,156752.0
2020-10-01 13:10:00,37.88,37.92,37.87,37.89,37601.0,35.595,35.6326,35.5856,35.6044,37601.0
2020-10-01 13:15:00,37.88,37.91,37.82,37.82,66967.0,35.595,35.6232,35.5386,35.5386,66967.0
2020-10-01 13:20:00,37.83,37.88,37.82,37.88,74233.0,35.548,35.595,35.5386,35.595,74233.0
2020-10-01 13:25:00,37.87,37.87,37.78,37.8,47127.0,35.5856,35.5856,35.501,35.5198,47127.0
2020-10-01 13:30:00,37.81,37.83,37.78,37.8,36953.0,35.5292,35.548,35.501,35.5198,36953.0
2020-10-01 13:35:00,37.8,37.9,37.8,37.87,65292.0,35.5198,35.6138,35.5198,35.5856,65292.0
2020-10-01 13:40:00,37.87,37.9,37.85,37.87,44235.0,35.5856,35.6138,35.5668,35.5856,44235.0
2020-10-01 13:45:00,37.87,37.89,37.74,37.75,83163.0,35.5856,35.6044,35.4634,35.4728,83163.0
2020-10-01 13:50:00,37.75,37.81,37.73,37.77,70081.0,35.4728,35.5292,35.454,35.4916,70081.0
2020-10-01 13:55:00,37.77,37.82,37.63,37.7,182448.0,35.4916,35.5386,35.3601,35.4258,182448.0
2020-10-01 14:00:00,37.72,37.75,37.52,37.58,128436.0,35.4446,35.4728,35.2567,35.3131,128436.0
2020-10-01 14:05:00,37.58,37.58,37.43,37.49,132080.0,35.3131,35.3131,35.1721,35.2285,132080.0
2020-10-01 14:10:00,37.47,37.52,37.41,37.45,71126.0,35.2097,35.2567,35.1533,35.1909,71126.0
2020-10-01 14:15:00,37.45,37.48,37.39,37.45,50988.0,35.1909,35.2191,35.1345,35.1909,50988.0
2020-10-01 14:20:00,37.45,37.62,37.45,37.6,72804.0,35.1909,35.3507,35.1909,35.3319,72804.0
2020-10-01 14:25:00,37.6,37.67,37.58,37.63,48267.0,35.3319,35.3976,35.3131,35.3601,48267.0
2020-10-01 14:30:00,37.63,37.69,37.57,37.58,109472.0,35.3601,35.4164,35.3037,35.3131,109472.0
2020-10-01 14:35:00,37.6,37.6,37.5,37.54,75279.0,35.3319,35.3319,35.2379,35.2755,75279.0
2020-10-01 14:40:00,37.53,37.57,37.47,37.55,90487.0,35.2661,35.3037,35.2097,35.2849,90487.0
2020-10-01 14:45:00,37.54,37.54,37.43,37.47,58264.0,35.2755,35.2755,35.1721,35.2097,58264.0
2020-10-01 14:50:00,37.48,37.58,37.48,37.56,124478.0,35.2191,35.3131,35.2191,35.2943,124478.0
2020-10-01 14:55:00,37.54,37.58,37.49,37.5,94172.0,35.2755,35.3131,35.2285,35.2379,94172.0
2020-10-01 15:00:00,37.5,37.59,37.49,37.58,73735.0,35.2379,35.3225,35.2285,35.3131,73735.0
2020-10-01 15:05:00,37.58,37.68,37.56,37.67,56432.0,35.3131,35.407,35.2943,35.3976,56432.0
2020-10-01 15:10:00,37.67,37.76,37.67,37.72,101118.0,35.3976,35.4822,35.3976,35.4446,101118.0
2020-10-01 15:15:00,37.73,37.73,37.62,37.63,96372.0,35.454,35.454,35.3507,35.3601,96372.0
2020-10-01 15:20:00,37.63,37.64,37.56,37.6,40243.0,35.3601,35.3695,35.2943,35.3319,40243.0
2020-10-01 15:25:00,37.59,37.65,37.57,37.64,41153.0,35.3225,35.3789,35.3037,35.3695,41153.0
2020-10-01 15:30:00,37.63,37.69,37.62,37.69,40572.0,35.3601,35.4164,35.3507,35.4164,40572.0
2020-10-01 15:35:00,37.68,37.76,37.66,37.73,57987.0,35.407,35.4822,35.3883,35.454,57987.0
2020-10-01 15:40:00,37.74,37.75,37.65,37.66,37697.0,35.4634,35.4728,35.3789,35.3883,37697.0
2020-10-01 15:45:00,37.67,37.69,37.62,37.69,96729.0,35.3976,35.4164,35.3507,35.4164,96729.0
2020-10-01 15:50:00,37.69,37.88,37.69,37.88,182773.0,35.4164,35.595,35.4164,35.595,182773.0
2020-10-01 15:55:00,37.88,37.95,37.85,37.93,426862.0,35.595,35.6608,35.5668,35.642,426862.0
2020-10-02 09:30:00,36.14,37.03,36.05,36.89,552803.0,33.9599,34.7963,33.8754,34.6647,552803.0
2020-10-02 09:35:00,36.87,36.99,36.71,36.9,212883.0,34.6459,34.7587,34.4956,34.6741,212883.0
2020-10-02 09:40:00,36.9,36.98,36.8,36.82,176495.0,34.6741,34.7493,34.5801,34.5989,176495.0
2020-10-02 09:45:00,36.8,36.84,36.66,36.8,261200.0,34.5801,34.6177,34.4486,34.5801,261200.0
2020-10-02 09:50:00,36.81,36.92,36.69,36.69,167974.0,34.5895,34.6929,34.4768,34.4768,167974.0
2020-10-02 09:55:00,36.69,36.84,36.69,36.78,78393.0,34.4768,34.6177,34.4768,34.5613,78393.0
2020-10-02 10:00:00,36.79,37.09,36.79,37.09,176829.0,34.5707,34.8526,34.5707,34.8526,176829.0
2020-10-02 10:05:00,37.09,37.15,36.95,37.05,164024.0,34.8526,34.909,34.7211,34.815,164024.0
2020-10-02 10:10:00,37.06,37.26,37.05,37.15,131645.0,34.8244,35.0124,34.815,34.909,131645.0
2020-10-02 10:15:00,37.14,37.27,37.12,37.2,80282.0,34.8996,35.0218,34.8808,34.956,80282.0
2020-10-02 10:20:00,37.2,37.26,37.14,37.24,34044.0,34.956,35.0124,34.8996,34.9936,34044.0
2020-10-02 10:25:00,37.24,37.38,37.21,37.31,100890.0,34.9936,35.1251,34.9654,35.0594,100890.0
2020-10-02 10:30:00,37.31,37.42,37.27,37.35,71415.0,35.0594,35.1627,35.0218,35.097,71415.0
2020-10-02 10:35:00,37.36,37.36,37.2,37.32,130483.0,35.1063,35.1063,34.956,35.0688,130483.0
2020-10-02 10:40:00,37.31,37.32,37.13,37.16,64319.0,35.0594,35.0688,34.8902,34.9184,64319.0
2020-10-02 10:45:00,37.17,37.32,37.11,37.27,58901.0,34.9278,35.0688,34.8714,35.0218,58901.0
2020-10-02 10:50:00,37.26,37.37,37.26,37.33,133356.0,35.0124,35.1157,35.0124,35.0782,133356.0
2020-10-02 10:55:00,37.34,37.42,37.31,37.39,62933.0,35.0876,35.1627,35.0594,35.1345,62933.0
2020-10-02 11:00:00,37.38,37.48,37.37,37.42,68286.0,35.1251,35.2191,35.1157,35.1627,68286.0
2020-10-02 11:05:00,37.41,37.5,37.39,37.46,47993.0,35.1533,35.2379,35.1345,35.2003,47993.0
2020-10-02 11:10:00,37.47,37.49,37.4,37.44,41457.0,35.2097,35.2285,35.1439,35.1815,41457.0
2020-10-02 11:15:00,37.43,37.52,37.38,37.5,54821.0,35.1721,35.2567,35.1251,35.2379,54821.0
2020-10-02 11:20:00,37.49,37.52,37.4,37.47,51855.0,35.2285,35.2567,35.1439,35.2097,51855.0
2020-10-02 11:25:00,37.48,37.64,37.47,37.64,67489.0,35.2191,35.3695,35.2097,35.3695,67489.0
2020-10-02 11:30:00,37.64,37.66,37.55,37.63,67873.0,35.3695,35.3883,35.2849,35.3601,67873.0
2020-10-02 11:35:00,37.63,37.72,37.63,37.69,126302.0,35.3601,35.4446,35.3601,35.4164,126302.0
2020-10-02 11:40:00,37.69,37.74,37.67,37.7,76717.0,35.4164,35.4634,35.3976,35.4258,76717.0
2020-10-02 11:45:00,37.69,37.69,37.58,37.67,76512.0,35.4164,35.4164,35.3131,35.3976,76512.0
2020-10-02 11:50:00,37.67,37.67,37.53,37.54,38247.0,35.3976,35.3976,35.2661,35.2755,38247.0
2020-10-02 11:55:00,37.52,37.54,37.47,37.5,80496.0,35.2567,35.2755,35.2097,35.2379,80496.0
2020-10-02 12:00:00,37.5,37.58,37.48,37.53,49875.0,35.2379,35.3131,35.2191,35.2661,49875.0
2020-10-02 12:05:00,37.53,38.5,37.5,38.41,703867.0,35.2661,36.1776,35.2379,36.093,703867.0
2020-10-02 12:10:00,38.39,38.88,38.25,38.67,424090.0,36.0742,36.5347,35.9427,36.3373,424090.0
2020-10-02 12:15:00,38.7,39.26,38.61,39.26,665296.0,36.3655,36.8917,36.2809,36.8917,665296.0
2020-10-02 12:20:00,39.27,39.32,38.8,38.91,631532.0,36.9011,36.9481,36.4595,36.5628,631532.0
2020-10-02 12:25:00,38.92,39.09,38.81,38.88,274559.0,36.5722,36.732,36.4689,36.5347,274559.0
2020-10-02 12:30:00,38.88,38.93,38.72,38.78,165477.0,36.5347,36.5816,36.3843,36.4407,165477.0
2020-10-02 12:35:00,38.78,38.98,38.77,38.98,161280.0,36.4407,36.6286,36.4313,36.6286,161280.0
2020-10-02 12:40:00,38.94,38.95,38.76,38.87,133474.0,36.591,36.6004,36.4219,36.5253,133474.0
2020-10-02 12:45:00,38.85,38.88,38.56,38.63,237786.0,36.5065,36.5347,36.234,36.2997,237786.0
2020-10-02 12:50:00,38.64,38.68,38.53,38.65,94191.0,36.3091,36.3467,36.2058,36.3185,94191.0
2020-10-02 12:55:00,38.64,38.72,38.58,38.6,84889.0,36.3091,36.3843,36.2528,36.2715,84889.0
2020-10-02 13:00:00,38.61,38.65,38.49,38.53,69138.0,36.2809,36.3185,36.1682,36.2058,69138.0
2020-10-02 13:05:00,38.52,38.63,38.47,38.56,49141.0,36.1964,36.2997,36.1494,36.234,49141.0
2020-10-02 13:10:00,38.57,38.71,38.57,38.67,53829.0,36.2434,36.3749,36.2434,36.3373,53829.0
2020-10-02 13:15:00,38.69,38.72,38.53,38.6,77370.0,36.3561,36.3843,36.2058,36.2715,77370.0
2020-10-02 13:20:00,38.59,38.7,38.58,38.7,32896.0,36.2622,36.3655,36.2528,36.3655,32896.0
2020-10-02 13:25:00,38.69,38.75,38.56,38.56,75827.0,36.3561,36.4125,36.234,36.234,75827.0
2020-10-02 13:30:00,38.58,38.6,38.51,38.58,43161.0,36.2528,36.2715,36.187,36.2528,43161.0
2020-10-02 13:35:00,38.58,38.73,38.58,38.69,72421.0,36.2528,36.3937,36.2528,36.3561,72421.0
2020-10-02 13:40:00,38.69,38.71,38.51,38.57,91017.0,36.3561,36.3749,36.187,36.2434,91017.0
2020-10-02 13:45:00,38.56,38.57,38.32,38.38,146726.0,36.234,36.2434,36.0084,36.0648,146726.0
2020-10-02 13:50:00,38.37,38.46,38.23,38.41,162044.0,36.0554,36.14,35.9239,36.093,162044.0
2020-10-02 13:55:00,38.41,38.45,38.34,38.35,48570.0,36.093,36.1306,36.0272,36.0366,48570.0
2020-10-02 14:00:00,38.34,38.49,38.33,38.48,44964.0,36.0272,36.1682,36.0178,36.1588,44964.0
2020-10-02 14:05:00,38.49,38.59,38.45,38.51,55754.0,36.1682,36.2622,36.1306,36.187,55754.0
2020-10-02 14:10:00,38.52,38.6,38.49,38.55,43433.0,36.1964,36.2715,36.1682,36.2246,43433.0
2020-10-02 14:15:00,38.53,38.68,38.49,38.59,57920.0,36.2058,36.3467,36.1682,36.2622,57920.0
2020-10-02 14:20:00,38.59,38.67,38.54,38.67,57440.0,36.2622,36.3373,36.2152,36.3373,57440.0
2020-10-02 14:25:00,38.66,38.69,38.55,38.59,40907.0,36.3279,36.3561,36.2246,36.2622,40907.0
2020-10-02 14:30:00,38.59,38.61,38.53,38.59,52480.0,36.2622,36.2809,36.2058,36.2622,52480.0
2020-10-02 14:35:00,38.6,38.64,38.55,38.57,51823.0,36.2715,36.3091,36.2246,36.2434,51823.0
2020-10-02 14:40:00,38.58,38.68,38.53,38.62,55875.0,36.2528,36.3467,36.2058,36.2903,55875.0
2020-10-02 14:45:00,38.61,38.69,38.59,38.64,51454.0,36.2809,36.3561,36.2622,36.3091,51454.0
2020-10-02 14:50:00,38.64,38.65,38.58,38.6,39003.0,36.3091,36.3185,36.2528,36.2715,39003.0
2020-10-02 14:55:00,38.59,38.67,38.56,38.62,52160.0,36.2622,36.3373,36.234,36.2903,52160.0
2020-10-02 15:00:00,38.61,38.66,38.56,38.62,88391.0,36.2809,36.3279,36.234,36.2903,88391.0
2020-10-02 15:05:00,38.6,38.62,38.56,38.6,45931.0,36.2715,36.2903,36.234,36.2715,45931.0
2020-10-02 15:10:00,38.61,38.69,38.54,38.6,116466.0,36.2809,36.3561,36.2152,36.2715,116466.0
2020-10-02 15:15:00,38.59,38.73,38.57,38.68,80989.0,36.2622,36.3937,36.2434,36.3467,80989.0
2020-10-02 15:20:00,38.68,38.73,38.63,38.67,93007.0,36.3467,36.3937,36.2997,36.3373,93007.0
2020-10-02 15:25:00,38.66,38.69,38.63,38.66,77771.0,36.3279,36.3561,36.2997,36.3279,77771.0
2020-10-02 15:30:00,38.66,38.79,38.64,38.79,183611.0,36.3279,36.4501,36.3091,36.4501,183611.0
2020-10-02 15:35:00,38.78,38.79,38.71,38.76,93017.0,36.4407,36.4501,36.3749,36.4219,93017.0
2020-10-02 15:40:00,38.76,38.78,38.7,38.77,111705.0,36.4219,36.4407,36.3655,36.4313,111705.0
2020-10-02 15:45:00,38.77,38.78,38.63,38.72,145481.0,36.4313,36.4407,36.2997,36.3843,145481.0
2020-10-02 15:50:00,38.71,38.71,38.61,38.7,120223.0,36.3749,36.3749,36.2809,36.3655,120223.0
2020-10-02 15:55:00,38.7,38.81,38.68,38.74,355832.0,36.3655,36.4689,36.3467,36.4031,355832.0
2020-10-05 09:30:00,39.16,39.24,38.61,38.63,370465.0,36.7978,36.8729,36.2809,36.2997,370465.0
2020-10-05 09:35:00,38.65,38.93,38.57,38.75,175126.0,36.3185,36.5816,36.2434,36.4125,175126.0
2020-10-05 09:40:00,38.76,38.89,38.63,38.8,159216.0,36.4219,36.5441,36.2997,36.4595,159216.0
2020-10-05 09:45:00,38.8,38.83,38.56,38.59,131016.0,36.4595,36.4877,36.234,36.2622,131016.0
2020-10-05 09:50:00,38.6,38.63,38.33,38.45,217261.0,36.2715,36.2997,36.0178,36.1306,217261.0
2020-10-05 09:55:00,38.46,38.68,38.36,38.45,222067.0,36.14,36.3467,36.046,36.1306,222067.0
2020-10-05 10:00:00,38.46,38.46,38.17,38.36,330371.0,36.14,36.14,35.8675,36.046,330371.0
2020-10-05 10:05:00,38.34,38.51,38.33,38.49,267626.0,36.0272,36.187,36.0178,36.1682,267626.0
2020-10-05 10:10:00,38.49,38.49,38.36,38.38,172226.0,36.1682,36.1682,36.046,36.0648,172226.0
2020-10-05 10:15:00,38.39,38.53,38.37,38.51,161561.0,36.0742,36.2058,36.0554,36.187,161561.0
2020-10-05 10:20:00,38.51,38.54,38.4,38.47,112880.0,36.187,36.2152,36.0836,36.1494,112880.0
2020-10-05 10:25:00,38.48,38.5,38.37,38.38,58916.0,36.1588,36.1776,36.0554,36.0648,58916.0
2020-10-05 10:30:00,38.39,38.47,38.31,38.35,115238.0,36.0742,36.1494,35.999,36.0366,115238.0
2020-10-05 10:35:00,38.33,38.4,38.27,38.39,84625.0,36.0178,36.0836,35.9615,36.0742,84625.0
2020-10-05 10:40:00,38.39,38.45,38.35,38.41,38760.0,36.0742,36.1306,36.0366,36.093,38760.0
2020-10-05 10:45:00,38.42,38.59,38.41,38.57,64100.0,36.1024,36.2622,36.093,36.2434,64100.0
2020-10-05 10:50:00,38.57,38.61,38.52,38.52,56254.0,36.2434,36.2809,36.1964,36.1964,56254.0
2020-10-05 10:55:00,38.53,38.57,38.49,38.51,46758.0,36.2058,36.2434,36.1682,36.187,46758.0
2020-10-05 11:00:00,38.51,38.65,38.47,38.64,74796.0,36.187,36.3185,36.1494,36.3091,74796.0
2020-10-05 11:05:00,38.64,38.65,38.53,38.53,73427.0,36.3091,36.3185,36.2058,36.2058,73427.0
2020-10-05 11:10:00,38.54,38.6,38.52,38.57,45071.0,36.2152,36.2715,36.1964,36.2434,45071.0
2020-10-05 11:15:00,38.57,38.67,38.5,38.62,129863.0,36.2434,36.3373,36.1776,36.2903,129863.0
2020-10-05 11:20:00,38.61,38.64,38.5,38.55,119163.0,36.2809,36.3091,36.1776,36.2246,119163.0
2020-10-05 11:25:00,38.55,38.6,38.33,38.34,192044.0,36.2246,36.2715,36.0178,36.0272,192044.0
2020-10-05 11:30:00,38.35,38.45,38.31,38.36,114236.0,36.0366,36.1306,35.999,36.046,114236.0
2020-10-05 11:35:00,38.35,38.36,38.29,38.31,70504.0,36.0366,36.046,35.9802,35.999,70504.0
2020-10-05 11:40:00,38.31,38.45,38.29,38.45,76563.0,35.999,36.1306,35.9802,36.1306,76563.0
2020-10-05 11:45:00,38.44,38.51,38.41,38.46,156971.0,36.1212,36.187,36.093,36.14,156971.0
2020-10-05 11:50:00,38.46,38.51,38.43,38.44,37629.0,36.14,36.187,36.1118,36.1212,37629.0
2020-10-05 11:55:00,38.43,38.49,38.43,38.46,30388.0,36.1118,36.1682,36.1118,36.14,30388.0
2020-10-05 12:00:00,38.46,38.51,38.45,38.48,44141.0,36.14,36.187,36.1306,36.1588,44141.0
2020-10-05 12:05:00,38.48,38.49,38.39,38.45,46665.0,36.1588,36.1682,36.0742,36.1306,46665.0
2020-10-05 12:10:00,38.46,38.5,38.44,38.49,30810.0,36.14,36.1776,36.1212,36.1682,30810.0
2020-10-05 12:15:00,38.49,38.5,38.43,38.47,53007.0,36.1682,36.1776,36.1118,36.1494,53007.0
2020-10-05 12:20:00,38.48,38.52,38.47,38.49,53099.0,36.1588,36.1964,36.1494,36.1682,53099.0
2020-10-05 12:25:00,38.49,38.5,38.47,38.47,37928.0,36.1682,36.1776,36.1494,36.1494,37928.0
2020-10-05 12:30:00,38.49,38.51,38.47,38.5,38181.0,36.1682,36.187,36.1494,36.1776,38181.0
2020-10-05 12:35:00,38.49,38.51,38.47,38.48,54485.0,36.1682,36.187,36.1494,36.1588,54485.0
2020-10-05 12:40:00,38.48,38.56,38.47,38.47,64744.0,36.1588,36.234,36.1494,36.1494,64744.0
2020-10-05 12:45:00,38.47,38.51,38.44,38.45,58440.0,36.1494,36.187,36.1212,36.1306,58440.0
2020-10-05 12:50:00,38.44,38.44,38.39,38.4,48995.0,36.1212,36.1212,36.0742,36.0836,48995.0
2020-10-05 12:55:00,38.4,38.4,38.36,38.4,31187.0,36.0836,36.0836,36.046,36.0836,31187.0
2020-10-05 13:00:00,38.4,38.5,38.4,38.48,75780.0,36.0836,36.1776,36.0836,36.1588,75780.0
2020-10-05 13:05:00,38.48,38.5,38.46,38.46,50780.0,36.1588,36.1776,36.14,36.14,50780.0
2020-10-05 13:10:00,38.47,38.51,38.46,38.48,45782.0,36.1494,36.187,36.14,36.1588,45782.0
2020-10-05 13:15:00,38.48,38.51,38.44,38.46,69320.0,36.1588,36.187,36.1212,36.14,69320.0
2020-10-05 13:20:00,38.47,38.48,38.43,38.45,107890.0,36.1494,36.1588,36.1118,36.1306,107890.0
2020-10-05 13:25:00,38.44,38.5,38.43,38.5,38846.0,36.1212,36.1776,36.1118,36.1776,38846.0
2020-10-05 13:30:00,38.5,38.51,38.45,38.47,60180.0,36.1776,36.187,36.1306,36.1494,60180.0
2020-10-05 13:35:00,38.47,38.48,38.38,38.39,79027.0,36.1494,36.1588,36.0648,36.0742,79027.0
2020-10-05 13:40:00,38.39,38.46,38.38,38.43,65077.0,36.0742,36.14,36.0648,36.1118,65077.0
2020-10-05 13:45:00,38.43,38.43,38.32,38.34,57574.0,36.1118,36.1118,36.0084,36.0272,57574.0
2020-10-05 13:50:00,38.34,38.37,38.3,38.31,94974.0,36.0272,36.0554,35.9896,35.999,94974.0
2020-10-05 13:55:00,38.3,38.31,38.24,38.26,96273.0,35.9896,35.999,35.9333,35.9521,96273.0
2020-10-05 14:00:00,38.25,38.3,38.22,38.24,48345.0,35.9427,35.9896,35.9145,35.9333,48345.0
2020-10-05 14:05:00,38.24,38.32,38.23,38.32,42718.0,35.9333,36.0084,35.9239,36.0084,42718.0
2020-10-05 14:10:00,38.32,38.37,38.29,38.35,35463.0,36.0084,36.0554,35.9802,36.0366,35463.0
2020-10-05 14:15:00,38.34,38.42,38.33,38.4,55836.0,36.0272,36.1024,36.0178,36.0836,55836.0
2020-10-05 14:20:00,38.39,38.45,38.36,38.45,36364.0,36.0742,36.1306,36.046,36.1306,36364.0
2020-10-05 14:25:00,38.44,38.45,38.37,38.41,60387.0,36.1212,36.1306,36.0554,36.093,60387.0
2020-10-05 14:30:00,38.41,38.47,38.41,38.44,57578.0,36.093,36.1494,36.093,36.1212,57578.0
2020-10-05 14:35:00,38.44,38.48,38.41,38.41,89554.0,36.1212,36.1588,36.093,36.093,89554.0
2020-10-05 14:40:00,38.41,38.45,38.39,38.43,34378.0,36.093,36.1306,36.0742,36.1118,34378.0
2020-10-05 14:45:00,38.44,38.46,38.33,38.37,206868.0,36.1212,36.14,36.0178,36.0554,206868.0
2020-10-05 14:50:00,38.38,38.47,38.37,38.45,134638.0,36.0648,36.1494,36.0554,36.1306,134638.0
2020-10-05 14:55:00,38.45,38.55,38.44,38.5,291533.0,36.1306,36.2246,36.1212,36.1776,291533.0
2020-10-05 15:00:00,38.5,38.51,38.44,38.49,137607.0,36.1776,36.187,36.1212,36.1682,137607.0
2020-10-05 15:05:00,38.49,38.55,38.45,38.55,95725.0,36.1682,36.2246,36.1306,36.2246,95725.0
2020-10-05 15:10:00,38.56,38.64,38.55,38.63,106520.0,36.234,36.3091,36.2246,36.2997,106520.0
2020-10-05 15:15:00,38.63,38.66,38.58,38.6,112481.0,36.2997,36.3279,36.2528,36.2715,112481.0
2020-10-05 15:20:00,38.6,38.63,38.55,38.56,63834.0,36.2715,36.2997,36.2246,36.234,63834.0
2020-10-05 15:25:00,38.57,38.62,38.53,38.59,60920.0,36.2434,36.2903,36.2058,36.2622,60920.0
2020-10-05 15:30:00,38.59,38.59,38.52,38.53,72756.0,36.2622,36.2622,36.1964,36.2058,72756.0
2020-10-05 15:35:00,38.53,38.55,38.49,38.55,97921.0,36.2058,36.2246,36.1682,36.2246,97921.0
2020-10-05 15:40:00,38.55,38.56,38.48,38.48,111501.0,36.2246,36.234,36.1588,36.1588,111501.0
2020-10-05 15:45:00,38.48,38.51,38.47,38.49,80579.0,36.1588,36.187,36.1494,36.1682,80579.0
2020-10-05 15:50:00,38.48,38.54,38.46,38.48,190645.0,36.1588,36.2152,36.14,36.1588,190645.0
2020-10-05 15:55:00,38.48,38.5,38.45,38.49,217845.0,36.1588,36.1776,36.1306,36.1682,217845.0
2020-10-06 09:30:00,38.97,38.97,38.66,38.79,348895.0,36.6192,36.6192,36.3279,36.4501,348895.0
2020-10-06 09:35:00,38.79,39.06,38.72,38.72,381983.0,36.4501,36.7038,36.3843,36.3843,381983.0
2020-10-06 09:40:00,38.74,38.82,38.63,38.8,172950.0,36.4031,36.4783,36.2997,36.4595,172950.0
2020-10-06 09:45:00,38.8,38.89,38.73,38.86,173766.0,36.4595,36.5441,36.3937,36.5159,173766.0
2020-10-06 09:50:00,38.86,38.94,38.67,38.72,147846.0,36.5159,36.591,36.3373,36.3843,147846.0
2020-10-06 09:55:00,38.72,38.74,38.61,38.64,67396.0,36.3843,36.4031,36.2809,36.3091,67396.0
2020-10-06 10:00:00,38.64,38.74,38.62,38.72,150409.0,36.3091,36.4031,36.2903,36.3843,150409.0
2020-10-06 10:05:00,38.71,38.92,38.67,38.79,183308.0,36.3749,36.5722,36.3373,36.4501,183308.0
2020-10-06 10:10:00,38.78,38.84,38.68,38.7,79283.0,36.4407,36.4971,36.3467,36.3655,79283.0
2020-10-06 10:15:00,38.69,38.79,38.68,38.73,65619.0,36.3561,36.4501,36.3467,36.3937,65619.0
2020-10-06 10:20:00,38.74,38.85,38.74,38.85,77153.0,36.4031,36.5065,36.4031,36.5065,77153.0
2020-10-06 10:25:00,38.86,38.95,38.77,38.95,159638.0,36.5159,36.6004,36.4313,36.6004,159638.0
2020-10-06 10:30:00,38.94,38.95,38.79,38.9,107727.0,36.591,36.6004,36.4501,36.5535,107727.0
2020-10-06 10:35:00,38.9,38.97,38.87,38.91,84111.0,36.5535,36.6192,36.5253,36.5628,84111.0
2020-10-06 10:40:00,38.92,38.96,38.73,38.8,75570.0,36.5722,36.6098,36.3937,36.4595,75570.0
2020-10-06 10:45:00,38.79,38.93,38.78,38.85,65287.0,36.4501,36.5816,36.4407,36.5065,65287.0
2020-10-06 10:50:00,38.83,38.92,38.83,38.88,39867.0,36.4877,36.5722,36.4877,36.5347,39867.0
2020-10-06 10:55:00,38.88,39.02,38.86,38.98,77148.0,36.5347,36.6662,36.5159,36.6286,77148.0
2020-10-06 11:00:00,38.98,39.03,38.93,39.01,93275.0,36.6286,36.6756,36.5816,36.6568,93275.0
2020-10-06 11:05:00,39.03,39.07,38.94,38.95,79708.0,36.6756,36.7132,36.591,36.6004,79708.0
2020-10-06 11:10:00,38.94,38.99,38.85,38.89,66128.0,36.591,36.638,36.5065,36.5441,66128.0
2020-10-06 11:15:00,38.9,38.9,38.71,38.75,175926.0,36.5535,36.5535,36.3749,36.4125,175926.0
2020-10-06 11:20:00,38.75,38.91,38.75,38.86,105391.0,36.4125,36.5628,36.4125,36.5159,105391.0
2020-10-06 11:25:00,38.86,38.93,38.79,38.92,81579.0,36.5159,36.5816,36.4501,36.5722,81579.0
2020-10-06 11:30:00,38.91,38.96,38.89,38.94,29715.0,36.5628,36.6098,36.5441,36.591,29715.0
2020-10-06 11:35:00,38.95,39.03,38.94,38.97,89235.0,36.6004,36.6756,36.591,36.6192,89235.0
2020-10-06 11:40:00,38.98,39.02,38.94,38.95,29157.0,36.6286,36.6662,36.591,36.6004,29157.0
2020-10-06 11:45:00,38.94,38.98,38.91,38.93,47120.0,36.591,36.6286,36.5628,36.5816,47120.0
2020-10-06 11:50:00,38.93,38.96,38.89,38.94,46145.0,36.5816,36.6098,36.5441,36.591,46145.0
2020-10-06 11:55:00,38.94,38.98,38.9,38.95,37064.0,36.591,36.6286,36.5535,36.6004,37064.0
2020-10-06 12:00:00,38.95,38.98,38.84,38.85,81929.0,36.6004,36.6286,36.4971,36.5065,81929.0
2020-10-06 12:05:00,38.85,38.89,38.81,38.85,46380.0,36.5065,36.5441,36.4689,36.5065,46380.0
2020-10-06 12:10:00,38.86,38.9,38.79,38.89,54731.0,36.5159,36.5535,36.4501,36.5441,54731.0
2020-10-06 12:15:00,38.9,38.96,38.88,38.96,33341.0,36.5535,36.6098,36.5347,36.6098,33341.0
2020-10-06 12:20:00,38.95,38.97,38.92,38.97,40802.0,36.6004,36.6192,36.5722,36.6192,40802.0
2020-10-06 12:25:00,38.96,39.0,38.95,38.97,46202.0,36.6098,36.6474,36.6004,36.6192,46202.0
2020-10-06 12:30:00,38.98,38.98,38.91,38.96,28657.0,36.6286,36.6286,36.5628,36.6098,28657.0
2020-10-06 12:35:00,38.96,38.96,38.93,38.96,27571.0,36.6098,36.6098,36.5816,36.6098,27571.0
2020-10-06 12:40:00,38.96,38.98,38.95,38.97,32619.0,36.6098,36.6286,36.6004,36.6192,32619.0
2020-10-06 12:45:00,38.98,39.02,38.98,39.01,34194.0,36.6286,36.6662,36.6286,36.6568,34194.0
2020-10-06 12:50:00,39.01,39.06,39.0,39.05,82971.0,36.6568,36.7038,36.6474,36.6944,82971.0
2020-10-06 12:55:00,39.06,39.17,39.05,39.17,81447.0,36.7038,36.8072,36.6944,36.8072,81447.0
2020-10-06 13:00:00,39.17,39.18,39.03,39.16,138324.0,36.8072,36.8166,36.6756,36.7978,138324.0
2020-10-06 13:05:00,39.15,39.24,39.14,39.23,144721.0,36.7884,36.8729,36.779,36.8635,144721.0
2020-10-06 13:10:00,39.22,39.25,39.17,39.23,55476.0,36.8541,36.8823,36.8072,36.8635,55476.0
2020-10-06 13:15:00,39.24,39.24,39.13,39.18,72830.0,36.8729,36.8729,36.7696,36.8166,72830.0
2020-10-06 13:20:00,39.16,39.23,39.14,39.15,38475.0,36.7978,36.8635,36.779,36.7884,38475.0
2020-10-06 13:25:00,39.14,39.19,39.13,39.16,34019.0,36.779,36.826,36.7696,36.7978,34019.0
2020-10-06 13:30:00,39.16,39.24,39.16,39.23,26365.0,36.7978,36.8729,36.7978,36.8635,26365.0
2020-10-06 13:35:00,39.23,39.24,39.16,39.16,64818.0,36.8635,36.8729,36.7978,36.7978,64818.0
2020-10-06 13:40:00,39.16,39.21,39.13,39.13,15047.0,36.7978,36.8448,36.7696,36.7696,15047.0
2020-10-06 13:45:00,39.14,39.15,39.09,39.09,46934.0,36.779,36.7884,36.732,36.732,46934.0
2020-10-06 13:50:00,39.1,39.17,39.09,39.15,19806.0,36.7414,36.8072,36.732,36.7884,19806.0
2020-10-06 13:55:00,39.15,39.16,39.12,39.12,17639.0,36.7884,36.7978,36.7602,36.7602,17639.0
2020-10-06 14:00:00,39.13,39.13,39.08,39.11,18550.0,36.7696,36.7696,36.7226,36.7508,18550.0
2020-10-06 14:05:00,39.1,39.15,39.09,39.11,26487.0,36.7414,36.7884,36.732,36.7508,26487.0
2020-10-06 14:10:00,39.11,39.18,39.08,39.17,58867.0,36.7508,36.8166,36.7226,36.8072,58867.0
2020-10-06 14:15:00,39.17,39.26,39.17,39.26,84766.0,36.8072,36.8917,36.8072,36.8917,84766.0
2020-10-06 14:20:00,39.26,39.3,39.25,39.29,38617.0,36.8917,36.9293,36.8823,36.9199,38617.0
2020-10-06 14:25:00,39.28,39.29,39.23,39.27,31616.0,36.9105,36.9199,36.8635,36.9011,31616.0
2020-10-06 14:30:00,39.27,39.34,39.25,39.3,44375.0,36.9011,36.9669,36.8823,36.9293,44375.0
2020-10-06 14:35:00,39.29,39.34,39.26,39.32,23721.0,36.9199,36.9669,36.8917,36.9481,23721.0
2020-10-06 14:40:00,39.31,39.33,39.28,39.3,33403.0,36.9387,36.9575,36.9105,36.9293,33403.0
2020-10-06 14:45:00,39.31,39.33,39.06,39.09,71890.0,36.9387,36.9575,36.7038,36.732,71890.0
2020-10-06 14:50:00,39.08,39.08,38.11,38.13,430321.0,36.7226,36.7226,35.8111,35.8299,430321.0
2020-10-06 14:55:00,38.14,38.26,37.72,37.98,456278.0,35.8393,35.9521,35.4446,35.6889,456278.0
2020-10-06 15:00:00,37.97,37.97,37.7,37.82,223678.0,35.6796,35.6796,35.4258,35.5386,223678.0
2020-10-06 15:05:00,37.83,37.87,37.55,37.75,211428.0,35.548,35.5856,35.2849,35.4728,211428.0
2020-10-06 15:10:00,37.79,37.94,37.7,37.89,181592.0,35.5104,35.6514,35.4258,35.6044,181592.0
2020-10-06 15:15:00,37.88,37.98,37.83,37.87,209502.0,35.595,35.6889,35.548,35.5856,209502.0
2020-10-06 15:20:00,37.88,37.95,37.83,37.83,131667.0,35.595,35.6608,35.548,35.548,131667.0
2020-10-06 15:25:00,37.83,37.9,37.75,37.89,96641.0,35.548,35.6138,35.4728,35.6044,96641.0
2020-10-06 15:30:00,37.89,38.09,37.83,38.06,121432.0,35.6044,35.7923,35.548,35.7641,121432.0
2020-10-06 15:35:00,38.06,38.06,37.89,37.91,125579.0,35.7641,35.7641,35.6044,35.6232,125579.0
2020-10-06 15:40:00,37.91,37.93,37.81,37.87,124158.0,35.6232,35.642,35.5292,35.5856,124158.0
2020-10-06 15:45:00,37.86,37.88,37.65,37.77,355615.0,35.5762,35.595,35.3789,35.4916,355615.0
2020-10-06 15:50:00,37.77,37.77,37.53,37.66,272394.0,35.4916,35.4916,35.2661,35.3883,272394.0
2020-10-06 15:55:00,37.65,37.69,37.54,37.57,436824.0,35.3789,35.4164,35.2755,35.3037,436824.0
2020-10-07 09:30:00,38.0,38.23,37.71,37.98,656846.0,35.7077,35.9239,35.4352,35.6889,656846.0
2020-10-07 09:35:00,37.96,38.43,37.96,38.43,363544.0,35.6702,36.1118,35.6702,36.1118,363544.0
2020-10-07 09:40:00,38.41,38.6,38.36,38.6,254258.0,36.093,36.2715,36.046,36.2715,254258.0
2020-10-07 09:45:00,38.6,38.71,38.42,38.43,211611.0,36.2715,36.3749,36.1024,36.1118,211611.0
2020-10-07 09:50:00,38.42,38.55,38.26,38.51,238575.0,36.1024,36.2246,35.9521,36.187,238575.0
2020-10-07 09:55:00,38.52,38.57,38.35,38.46,142783.0,36.1964,36.2434,36.0366,36.14,142783.0
2020-10-07 10:00:00,38.46,38.53,38.24,38.3,159448.0,36.14,36.2058,35.9333,35.9896,159448.0
2020-10-07 10:05:00,38.3,38.31,38.13,38.23,108073.0,35.9896,35.999,35.8299,35.9239,108073.0
2020-10-07 10:10:00,38.21,38.28,38.09,38.15,144815.0,35.9051,35.9709,35.7923,35.8487,144815.0
2020-10-07 10:15:00,38.16,38.23,38.08,38.22,137362.0,35.8581,35.9239,35.7829,35.9145,137362.0
2020-10-07 10:20:00,38.21,38.35,38.15,38.27,163364.0,35.9051,36.0366,35.8487,35.9615,163364.0
2020-10-07 10:25:00,38.27,38.32,38.23,38.26,101519.0,35.9615,36.0084,35.9239,35.9521,101519.0
2020-10-07 10:30:00,38.27,38.51,38.23,38.5,119594.0,35.9615,36.187,35.9239,36.1776,119594.0
2020-10-07 10:35:00,38.49,38.5,38.26,38.3,66002.0,36.1682,36.1776,35.9521,35.9896,66002.0
2020-10-07 10:40:00,38.31,38.39,38.18,38.19,53802.0,35.999,36.0742,35.8769,35.8863,53802.0
2020-10-07 10:45:00,38.2,38.25,38.12,38.2,49902.0,35.8957,35.9427,35.8205,35.8957,49902.0
2020-10-07 10:50:00,38.2,38.24,38.1,38.15,60218.0,35.8957,35.9333,35.8017,35.8487,60218.0
2020-10-07 10:55:00,38.15,38.26,38.04,38.24,122283.0,35.8487,35.9521,35.7453,35.9333,122283.0
2020-10-07 11:00:00,38.24,38.27,38.2,38.27,41582.0,35.9333,35.9615,35.8957,35.9615,41582.0
2020-10-07 11:05:00,38.27,38.43,38.26,38.34,72279.0,35.9615,36.1118,35.9521,36.0272,72279.0
2020-10-07 11:10:00,38.35,38.43,38.34,38.4,60982.0,36.0366,36.1118,36.0272,36.0836,60982.0
2020-10-07 11:15:00,38.4,38.42,38.36,38.39,48809.0,36.0836,36.1024,36.046,36.0742,48809.0
2020-10-07 11:20:00,38.39,38.4,38.29,38.34,41654.0,36.0742,36.0836,35.9802,36.0272,41654.0
2020-10-07 11:25:00,38.34,38.35,38.26,38.32,40842.0,36.0272,36.0366,35.9521,36.0084,40842.0
2020-10-07 11:30:00,38.33,38.42,38.29,38.4,47654.0,36.0178,36.1024,35.9802,36.0836,47654.0
2020-10-07 11:35:00,38.41,38.48,38.38,38.47,59239.0,36.093,36.1588,36.0648,36.1494,59239.0
2020-10-07 11:40:00,38.47,38.55,38.47,38.53,106074.0,36.1494,36.2246,36.1494,36.2058,106074.0
2020-10-07 11:45:00,38.55,38.55,38.48,38.51,36176.0,36.2246,36.2246,36.1588,36.187,36176.0
2020-10-07 11:50:00,38.51,38.55,38.48,38.52,43950.0,36.187,36.2246,36.1588,36.1964,43950.0
2020-10-07 11:55:00,38.52,38.53,38.48,38.48,18758.0,36.1964,36.2058,36.1588,36.1588,18758.0
2020-10-07 12:00:00,38.48,38.49,38.44,38.48,47235.0,36.1588,36.1682,36.1212,36.1588,47235.0
2020-10-07 12:05:00,38.48,38.5,38.43,38.44,19702.0,36.1588,36.1776,36.1118,36.1212,19702.0
2020-10-07 12:10:00,38.44,38.45,38.35,38.38,31231.0,36.1212,36.1306,36.0366,36.0648,31231.0
2020-10-07 12:15:00,38.38,38.42,38.37,38.42,22342.0,36.0648,36.1024,36.0554,36.1024,22342.0
2020-10-07 12:20:00,38.41,38.45,38.38,38.41,33889.0,36.093,36.1306,36.0648,36.093,33889.0
2020-10-07 12:25:00,38.41,38.43,38.3,38.36,55782.0,36.093,36.1118,35.9896,36.046,55782.0
2020-10-07 12:30:00,38.35,38.41,38.35,38.39,28685.0,36.0366,36.093,36.0366,36.0742,28685.0
2020-10-07 12:35:00,38.39,38.42,38.38,38.42,15242.0,36.0742,36.1024,36.0648,36.1024,15242.0
2020-10-07 12:40:00,38.42,38.44,38.37,38.38,33128.0,36.1024,36.1212,36.0554,36.0648,33128.0
2020-10-07 12:45:00,38.38,38.4,38.35,38.38,52364.0,36.0648,36.0836,36.0366,36.0648,52364.0
2020-10-07 12:50:00,38.37,38.41,38.34,38.41,18342.0,36.0554,36.093,36.0272,36.093,18342.0
2020-10-07 12:55:00,38.42,38.49,38.39,38.48,32411.0,36.1024,36.1682,36.0742,36.1588,32411.0
2020-10-07 13:00:00,38.48,38.56,38.47,38.55,83526.0,36.1588,36.234,36.1494,36.2246,83526.0
2020-10-07 13:05:00,38.55,38.6,38.54,38.59,37359.0,36.2246,36.2715,36.2152,36.2622,37359.0
2020-10-07 13:10:00,38.59,38.6,38.46,38.47,38736.0,36.2622,36.2715,36.14,36.1494,38736.0
2020-10-07 13:15:00,38.47,38.49,38.45,38.47,25291.0,36.1494,36.1682,36.1306,36.1494,25291.0
2020-10-07 13:20:00,38.48,38.56,38.48,38.55,43573.0,36.1588,36.234,36.1588,36.2246,43573.0
2020-10-07 13:25:00,38.55,38.57,38.54,38.56,45550.0,36.2246,36.2434,36.2152,36.234,45550.0
2020-10-07 13:30:00,38.56,38.59,38.55,38.59,32094.0,36.234,36.2622,36.2246,36.2622,32094.0
2020-10-07 13:35:00,38.59,38.59,38.55,38.57,36626.0,36.2622,36.2622,36.2246,36.2434,36626.0
2020-10-07 13:40:00,38.57,38.66,38.54,38.66,100781.0,36.2434,36.3279,36.2152,36.3279,100781.0
2020-10-07 13:45:00,38.66,38.68,38.64,38.67,105375.0,36.3279,36.3467,36.3091,36.3373,105375.0
2020-10-07 13:50:00,38.66,38.72,38.65,38.72,100629.0,36.3279,36.3843,36.3185,36.3843,100629.0
2020-10-07 13:55:00,38.73,38.73,38.54,38.55,119133.0,36.3937,36.3937,36.2152,36.2246,119133.0
2020-10-07 14:00:00,38.55,38.62,38.54,38.55,47805.0,36.2246,36.2903,36.2152,36.2246,47805.0
2020-10-07 14:05:00,38.54,38.58,38.52,38.54,52572.0,36.2152,36.2528,36.1964,36.2152,52572.0
2020-10-07 14:10:00,38.54,38.59,38.51,38.52,37007.0,36.2152,36.2622,36.187,36.1964,37007.0
2020-10-07 14:15:00,38.52,38.57,38.51,38.55,80456.0,36.1964,36.2434,36.187,36.2246,80456.0
2020-10-07 14:20:00,38.55,38.62,38.53,38.56,132460.0,36.2246,36.2903,36.2058,36.234,132460.0
2020-10-07 14:25:00,38.57,38.59,38.54,38.55,67255.0,36.2434,36.2622,36.2152,36.2246,67255.0
2020-10-07 14:30:00,38.55,38.62,38.54,38.59,93180.0,36.2246,36.2903,36.2152,36.2622,93180.0
2020-10-07 14:35:00,38.59,38.68,38.58,38.61,90291.0,36.2622,36.3467,36.2528,36.2809,90291.0
2020-10-07 14:40:00,38.62,38.63,38.55,38.59,78007.0,36.2903,36.2997,36.2246,36.2622,78007.0
2020-10-07 14:45:00,38.6,38.65,38.58,38.62,70579.0,36.2715,36.3185,36.2528,36.2903,70579.0
2020-10-07 14:50:00,38.61,38.66,38.6,38.65,50790.0,36.2809,36.3279,36.2715,36.3185,50790.0
2020-10-07 14:55:00,38.65,38.68,38.64,38.66,52660.0,36.3185,36.3467,36.3091,36.3279,52660.0
2020-10-07 15:00:00,38.67,38.68,38.64,38.68,47050.0,36.3373,36.3467,36.3091,36.3467,47050.0
2020-10-07 15:05:00,38.67,38.72,38.64,38.7,71555.0,36.3373,36.3843,36.3091,36.3655,71555.0
2020-10-07 15:10:00,38.7,38.73,38.67,38.7,71631.0,36.3655,36.3937,36.3373,36.3655,71631.0
2020-10-07 15:15:00,38.71,38.74,38.66,38.69,52734.0,36.3749,36.4031,36.3279,36.3561,52734.0
2020-10-07 15:20:00,38.68,38.71,38.66,38.68,42882.0,36.3467,36.3749,36.3279,36.3467,42882.0
2020-10-07 15:25:00,38.68,38.73,38.66,38.7,66612.0,36.3467,36.3937,36.3279,36.3655,66612.0
2020-10-07 15:30:00,38.7,38.7,38.58,38.6,71188.0,36.3655,36.3655,36.2528,36.2715,71188.0
2020-10-07 15:35:00,38.59,38.63,38.57,38.62,84546.0,36.2622,36.2997,36.2434,36.2903,84546.0
2020-10-07 15:40:00,38.61,38.64,38.59,38.61,50573.0,36.2809,36.3091,36.2622,36.2809,50573.0
2020-10-07 15:45:00,38.62,38.63,38.53,38.58,119024.0,36.2903,36.2997,36.2058,36.2528,119024.0
2020-10-07 15:50:00,38.57,38.63,38.55,38.63,126103.0,36.2434,36.2997,36.2246,36.2997,126103.0
2020-10-07 15:55:00,38.62,38.63,38.55,38.57,408669.0,36.2903,36.2997,36.2246,36.2434,408669.0
2020-10-08 09:30:00,39.0,39.22,38.88,39.04,189181.0,36.6474,36.8541,36.5347,36.685,189181.0
2020-10-08 09:35:00,39.01,39.1,38.9,39.05,149898.0,36.6568,36.7414,36.5535,36.6944,149898.0
2020-10-08 09:40:00,39.06,39.12,38.84,38.96,204456.0,36.7038,36.7602,36.4971,36.6098,204456.0
2020-10-08 09:45:00,38.95,39.01,38.78,38.83,92785.0,36.6004,36.6568,36.4407,36.4877,92785.0
2020-10-08 09:50:00,38.82,38.85,38.68,38.79,120023.0,36.4783,36.5065,36.3467,36.4501,120023.0
2020-10-08 09:55:00,38.77,38.93,38.74,38.9,107947.0,36.4313,36.5816,36.4031,36.5535,107947.0
2020-10-08 10:00:00,38.91,38.91,38.61,38.72,129295.0,36.5628,36.5628,36.2809,36.3843,129295.0
2020-10-08 10:05:00,38.7,38.8,38.66,38.73,112589.0,36.3655,36.4595,36.3279,36.3937,112589.0
2020-10-08 10:10:00,38.73,38.86,38.72,38.81,64061.0,36.3937,36.5159,36.3843,36.4689,64061.0
2020-10-08 10:15:00,38.82,39.08,38.8,39.06,180361.0,36.4783,36.7226,36.4595,36.7038,180361.0
2020-10-08 10:20:00,39.06,39.33,39.05,39.3,343759.0,36.7038,36.9575,36.6944,36.9293,343759.0
2020-10-08 10:25:00,39.29,39.3,39.01,39.02,172073.0,36.9199,36.9293,36.6568,36.6662,172073.0
2020-10-08 10:30:00,39.03,39.22,38.93,39.22,109065.0,36.6756,36.8541,36.5816,36.8541,109065.0
2020-10-08 10:35:00,39.22,39.3,39.08,39.22,150095.0,36.8541,36.9293,36.7226,36.8541,150095.0
2020-10-08 10:40:00,39.23,39.32,39.21,39.27,79752.0,36.8635,36.9481,36.8448,36.9011,79752.0
2020-10-08 10:45:00,39.29,39.37,39.24,39.36,146124.0,36.9199,36.9951,36.8729,36.9857,146124.0
2020-10-08 10:50:00,39.36,39.41,39.2,39.24,128388.0,36.9857,37.0327,36.8354,36.8729,128388.0
2020-10-08 10:55:00,39.24,39.32,39.2,39.28,94065.0,36.8729,36.9481,36.8354,36.9105,94065.0
2020-10-08 11:00:00,39.27,39.29,39.19,39.21,55125.0,36.9011,36.9199,36.826,36.8448,55125.0
2020-10-08 11:05:00,39.21,39.25,39.16,39.16,66968.0,36.8448,36.8823,36.7978,36.7978,66968.0
2020-10-08 11:10:00,39.17,39.17,39.11,39.15,54504.0,36.8072,36.8072,36.7508,36.7884,54504.0
2020-10-08 11:15:00,39.15,39.17,39.03,39.04,54881.0,36.7884,36.8072,36.6756,36.685,54881.0
2020-10-08 11:20:00,39.05,39.6,38.26,38.63,394976.0,36.6944,37.2112,35.9521,36.2997,394976.0
2020-10-08 11:25:00,38.62,38.62,38.24,38.34,287174.0,36.2903,36.2903,35.9333,36.0272,287174.0
2020-10-08 11:30:00,38.36,38.45,38.03,38.08,264239.0,36.046,36.1306,35.7359,35.7829,264239.0
2020-10-08 11:35:00,38.1,38.41,38.07,38.38,232559.0,35.8017,36.093,35.7735,36.0648,232559.0
2020-10-08 11:40:00,38.38,38.57,38.33,38.48,285121.0,36.0648,36.2434,36.0178,36.1588,285121.0
2020-10-08 11:45:00,38.48,38.58,38.35,38.55,94066.0,36.1588,36.2528,36.0366,36.2246,94066.0
2020-10-08 11:50:00,38.55,38.55,38.43,38.48,78810.0,36.2246,36.2246,36.1118,36.1588,78810.0
2020-10-08 11:55:00,38.5,38.52,38.44,38.48,60779.0,36.1776,36.1964,36.1212,36.1588,60779.0
2020-10-08 12:00:00,38.48,38.59,38.47,38.56,71082.0,36.1588,36.2622,36.1494,36.234,71082.0
2020-10-08 12:05:00,38.57,38.71,38.56,38.63,69183.0,36.2434,36.3749,36.234,36.2997,69183.0
2020-10-08 12:10:00,38.63,38.71,38.57,38.68,63605.0,36.2997,36.3749,36.2434,36.3467,63605.0
2020-10-08 12:15:00,38.67,38.74,38.65,38.72,58416.0,36.3373,36.4031,36.3185,36.3843,58416.0
2020-10-08 12:20:00,38.71,38.74,38.65,38.73,44016.0,36.3749,36.4031,36.3185,36.3937,44016.0
2020-10-08 12:25:00,38.72,38.75,38.68,38.73,40297.0,36.3843,36.4125,36.3467,36.3937,40297.0
2020-10-08 12:30:00,38.72,38.76,38.67,38.72,53306.0,36.3843,36.4219,36.3373,36.3843,53306.0
2020-10-08 12:35:00,38.71,38.72,38.66,38.71,35015.0,36.3749,36.3843,36.3279,36.3749,35015.0
2020-10-08 12:40:00,38.71,38.72,38.67,38.7,61686.0,36.3749,36.3843,36.3373,36.3655,61686.0
2020-10-08 12:45:00,38.71,38.77,38.69,38.7,59505.0,36.3749,36.4313,36.3561,36.3655,59505.0
2020-10-08 12:50:00,38.69,38.77,38.69,38.74,62080.0,36.3561,36.4313,36.3561,36.4031,62080.0
2020-10-08 12:55:00,38.74,38.77,38.71,38.75,54387.0,36.4031,36.4313,36.3749,36.4125,54387.0
2020-10-08 13:00:00,38.75,38.8,38.7,38.7,63295.0,36.4125,36.4595,36.3655,36.3655,63295.0
2020-10-08 13:05:00,38.68,38.69,38.58,38.61,76068.0,36.3467,36.3561,36.2528,36.2809,76068.0
2020-10-08 13:10:00,38.62,38.64,38.53,38.59,63429.0,36.2903,36.3091,36.2058,36.2622,63429.0
2020-10-08 13:15:00,38.58,38.6,38.54,38.56,28303.0,36.2528,36.2715,36.2152,36.234,28303.0
2020-10-08 13:20:00,38.56,38.63,38.54,38.59,27357.0,36.234,36.2997,36.2152,36.2622,27357.0
2020-10-08 13:25:00,38.59,38.6,38.53,38.56,50191.0,36.2622,36.2715,36.2058,36.234,50191.0
2020-10-08 13:30:00,38.56,38.62,38.56,38.58,40640.0,36.234,36.2903,36.234,36.2528,40640.0
2020-10-08 13:35:00,38.58,38.63,38.56,38.63,24366.0,36.2528,36.2997,36.234,36.2997,24366.0
2020-10-08 13:40:00,38.62,38.64,38.53,38.58,46128.0,36.2903,36.3091,36.2058,36.2528,46128.0
2020-10-08 13:45:00,38.57,38.58,38.47,38.54,59003.0,36.2434,36.2528,36.1494,36.2152,59003.0
2020-10-08 13:50:00,38.54,38.59,38.5,38.58,41610.0,36.2152,36.2622,36.1776,36.2528,41610.0
2020-10-08 13:55:00,38.57,38.57,38.53,38.55,23526.0,36.2434,36.2434,36.2058,36.2246,23526.0
2020-10-08 14:00:00,38.56,38.66,38.55,38.65,42373.0,36.234,36.3279,36.2246,36.3185,42373.0
2020-10-08 14:05:00,38.65,38.72,38.61,38.72,56998.0,36.3185,36.3843,36.2809,36.3843,56998.0
2020-10-08 14:10:00,38.72,38.77,38.71,38.74,52881.0,36.3843,36.4313,36.3749,36.4031,52881.0
2020-10-08 14:15:00,38.73,38.74,38.68,38.7,42851.0,36.3937,36.4031,36.3467,36.3655,42851.0
2020-10-08 14:20:00,38.69,38.77,38.67,38.7,42160.0,36.3561,36.4313,36.3373,36.3655,42160.0
2020-10-08 14:25:00,38.7,38.74,38.68,38.7,40973.0,36.3655,36.4031,36.3467,36.3655,40973.0
2020-10-08 14:30:00,38.69,38.71,38.67,38.68,53069.0,36.3561,36.3749,36.3373,36.3467,53069.0
2020-10-08 14:35:00,38.67,38.7,38.62,38.7,35129.0,36.3373,36.3655,36.2903,36.3655,35129.0
2020-10-08 14:40:00,38.69,38.71,38.64,38.67,86772.0,36.3561,36.3749,36.3091,36.3373,86772.0
2020-10-08 14:45:00,38.68,38.69,38.64,38.65,23612.0,36.3467,36.3561,36.3091,36.3185,23612.0
2020-10-08 14:50:00,38.64,38.67,38.61,38.63,35297.0,36.3091,36.3373,36.2809,36.2997,35297.0
2020-10-08 14:55:00,38.63,38.73,38.62,38.73,80380.0,36.2997,36.3937,36.2903,36.3937,80380.0
2020-10-08 15:00:00,38.73,38.76,38.67,38.76,47992.0,36.3937,36.4219,36.3373,36.4219,47992.0
2020-10-08 15:05:00,38.75,38.86,38.73,38.86,113611.0,36.4125,36.5159,36.3937,36.5159,113611.0
2020-10-08 15:10:00,38.86,38.93,38.85,38.88,130294.0,36.5159,36.5816,36.5065,36.5347,130294.0
2020-10-08 15:15:00,38.88,38.88,38.82,38.88,52005.0,36.5347,36.5347,36.4783,36.5347,52005.0
2020-10-08 15:20:00,38.87,38.9,38.85,38.9,41943.0,36.5253,36.5535,36.5065,36.5535,41943.0
2020-10-08 15:25:00,38.9,38.94,38.87,38.9,52415.0,36.5535,36.591,36.5253,36.5535,52415.0
2020-10-08 15:30:00,38.9,38.95,38.9,38.93,67428.0,36.5535,36.6004,36.5535,36.5816,67428.0
2020-10-08 15:35:00,38.92,38.98,38.9,38.94,130073.0,36.5722,36.6286,36.5535,36.591,130073.0
2020-10-08 15:40:00,38.95,38.96,38.9,38.95,69441.0,36.6004,36.6098,36.5535,36.6004,69441.0
2020-10-08 15:45:00,38.94,38.96,38.9,38.93,99151.0,36.591,36.6098,36.5535,36.5816,99151.0
2020-10-08 15:50:00,38.93,38.99,38.91,38.98,93825.0,36.5816,36.638,36.5628,36.6286,93825.0
2020-10-08 15:55:00,38.97,39.02,38.92,38.98,334554.0,36.6192,36.6662,36.5722,36.6286,334554.0
2020-10-09 09:30:00,38.99,39.27,38.85,39.23,284216.0,36.638,36.9011,36.5065,36.8635,284216.0
2020-10-09 09:35:00,39.2,39.2,38.94,38.94,141509.0,36.8354,36.8354,36.591,36.591,141509.0
2020-10-09 09:40:00,38.94,39.01,38.8,38.96,191239.0,36.591,36.6568,36.4595,36.6098,191239.0
2020-10-09 09:45:00,38.98,39.02,38.9,38.99,142836.0,36.6286,36.6662,36.5535,36.638,142836.0
2020-10-09 09:50:00,38.99,39.0,38.6,38.86,384109.0,36.638,36.6474,36.2715,36.5159,384109.0
2020-10-09 09:55:00,38.83,39.02,38.78,38.79,188072.0,36.4877,36.6662,36.4407,36.4501,188072.0
2020-10-09 10:00:00,38.79,38.84,38.7,38.82,99832.0,36.4501,36.4971,36.3655,36.4783,99832.0
2020-10-09 10:05:00,38.81,38.92,38.8,38.84,85642.0,36.4689,36.5722,36.4595,36.4971,85642.0
2020-10-09 10:10:00,38.85,38.91,38.81,38.85,50476.0,36.5065,36.5628,36.4689,36.5065,50476.0
2020-10-09 10:15:00,38.85,39.02,38.84,39.01,104812.0,36.5065,36.6662,36.4971,36.6568,104812.0
2020-10-09 10:20:00,39.0,39.03,38.92,38.97,78176.0,36.6474,36.6756,36.5722,36.6192,78176.0
2020-10-09 10:25:00,38.96,38.98,38.78,38.79,107458.0,36.6098,36.6286,36.4407,36.4501,107458.0
2020-10-09 10:30:00,38.79,38.88,38.73,38.85,246462.0,36.4501,36.5347,36.3937,36.5065,246462.0
2020-10-09 10:35:00,38.85,38.99,38.85,38.98,86800.0,36.5065,36.638,36.5065,36.6286,86800.0
2020-10-09 10:40:00,38.98,39.0,38.9,38.92,64250.0,36.6286,36.6474,36.5535,36.5722,64250.0
2020-10-09 10:45:00,38.92,39.0,38.9,39.0,54320.0,36.5722,36.6474,36.5535,36.6474,54320.0
2020-10-09 10:50:00,39.0,39.0,38.86,38.89,84707.0,36.6474,36.6474,36.5159,36.5441,84707.0
2020-10-09 10:55:00,38.89,38.91,38.86,38.87,35254.0,36.5441,36.5628,36.5159,36.5253,35254.0
2020-10-09 11:00:00,38.87,39.1,38.86,39.08,133449.0,36.5253,36.7414,36.5159,36.7226,133449.0
2020-10-09 11:05:00,39.1,39.11,39.01,39.02,70275.0,36.7414,36.7508,36.6568,36.6662,70275.0
2020-10-09 11:10:00,39.02,39.19,39.02,39.16,108396.0,36.6662,36.826,36.6662,36.7978,108396.0
2020-10-09 11:15:00,39.16,39.19,39.11,39.16,72625.0,36.7978,36.826,36.7508,36.7978,72625.0
2020-10-09 11:20:00,39.16,39.21,39.14,39.16,48443.0,36.7978,36.8448,36.779,36.7978,48443.0
2020-10-09 11:25:00,39.15,39.21,39.15,39.2,65575.0,36.7884,36.8448,36.7884,36.8354,65575.0
2020-10-09 11:30:00,39.19,39.25,39.15,39.24,58652.0,36.826,36.8823,36.7884,36.8729,58652.0
2020-10-09 11:35:00,39.24,39.25,39.15,39.18,76058.0,36.8729,36.8823,36.7884,36.8166,76058.0
2020-10-09 11:40:00,39.17,39.18,39.04,39.12,136021.0,36.8072,36.8166,36.685,36.7602,136021.0
2020-10-09 11:45:00,39.11,39.45,39.11,39.45,266733.0,36.7508,37.0703,36.7508,37.0703,266733.0
2020-10-09 11:50:00,39.45,39.49,39.29,39.42,110140.0,37.0703,37.1079,36.9199,37.0421,110140.0
2020-10-09 11:55:00,39.42,39.48,39.38,39.42,92135.0,37.0421,37.0985,37.0045,37.0421,92135.0
2020-10-09 12:00:00,39.43,39.63,39.43,39.55,162025.0,37.0515,37.2394,37.0515,37.1642,162025.0
2020-10-09 12:05:00,39.52,39.68,39.52,39.65,154573.0,37.1361,37.2864,37.1361,37.2582,154573.0
2020-10-09 12:10:00,39.63,39.64,39.46,39.52,91881.0,37.2394,37.2488,37.0797,37.1361,91881.0
2020-10-09 12:15:00,39.51,39.52,39.36,39.5,130304.0,37.1267,37.1361,36.9857,37.1173,130304.0
2020-10-09 12:20:00,39.5,39.58,39.49,39.55,84387.0,37.1173,37.1924,37.1079,37.1642,84387.0
2020-10-09 12:25:00,39.55,39.66,39.44,39.46,95819.0,37.1642,37.2676,37.0609,37.0797,95819.0
2020-10-09 12:30:00,39.47,39.57,39.45,39.53,54396.0,37.0891,37.183,37.0703,37.1454,54396.0
2020-10-09 12:35:00,39.53,39.65,39.52,39.63,81652.0,37.1454,37.2582,37.1361,37.2394,81652.0
2020-10-09 12:40:00,39.63,39.64,39.53,39.61,50905.0,37.2394,37.2488,37.1454,37.2206,50905.0
2020-10-09 12:45:00,39.62,39.62,39.56,39.59,50215.0,37.23,37.23,37.1736,37.2018,50215.0
2020-10-09 12:50:00,39.59,39.59,39.51,39.51,49271.0,37.2018,37.2018,37.1267,37.1267,49271.0
2020-10-09 12:55:00,39.51,39.53,39.43,39.51,93566.0,37.1267,37.1454,37.0515,37.1267,93566.0
2020-10-09 13:00:00,39.52,39.53,39.47,39.48,93187.0,37.1361,37.1454,37.0891,37.0985,93187.0
2020-10-09 13:05:00,39.48,39.54,39.45,39.51,63216.0,37.0985,37.1548,37.0703,37.1267,63216.0
2020-10-09 13:10:00,39.51,39.54,39.49,39.52,53040.0,37.1267,37.1548,37.1079,37.1361,53040.0
2020-10-09 13:15:00,39.53,39.53,39.49,39.51,46438.0,37.1454,37.1454,37.1079,37.1267,46438.0
2020-10-09 13:20:00,39.51,39.54,39.49,39.49,34008.0,37.1267,37.1548,37.1079,37.1079,34008.0
2020-10-09 13:25:00,39.5,39.5,39.41,39.43,40560.0,37.1173,37.1173,37.0327,37.0515,40560.0
2020-10-09 13:30:00,39.43,39.45,39.38,39.45,51094.0,37.0515,37.0703,37.0045,37.0703,51094.0
2020-10-09 13:35:00,39.45,39.5,39.44,39.48,40441.0,37.0703,37.1173,37.0609,37.0985,40441.0
2020-10-09 13:40:00,39.49,39.6,39.48,39.57,64112.0,37.1079,37.2112,37.0985,37.183,64112.0
2020-10-09 13:45:00,39.58,39.62,39.57,39.6,67628.0,37.1924,37.23,37.183,37.2112,67628.0
2020-10-09 13:50:00,39.6,39.63,39.58,39.6,30856.0,37.2112,37.2394,37.1924,37.2112,30856.0
2020-10-09 13:55:00,39.6,39.65,39.59,39.64,39359.0,37.2112,37.2582,37.2018,37.2488,39359.0
2020-10-09 14:00:00,39.63,39.65,39.59,39.62,36939.0,37.2394,37.2582,37.2018,37.23,36939.0
2020-10-09 14:05:00,39.62,39.62,39.58,39.59,28543.0,37.23,37.23,37.1924,37.2018,28543.0
2020-10-09 14:10:00,39.59,39.59,39.51,39.58,57361.0,37.2018,37.2018,37.1267,37.1924,57361.0
2020-10-09 14:15:00,39.57,39.59,39.53,39.59,28391.0,37.183,37.2018,37.1454,37.2018,28391.0
2020-10-09 14:20:00,39.58,39.59,39.53,39.55,18067.0,37.1924,37.2018,37.1454,37.1642,18067.0
2020-10-09 14:25:00,39.55,39.55,39.51,39.52,38986.0,37.1642,37.1642,37.1267,37.1361,38986.0
2020-10-09 14:30:00,39.52,39.58,39.51,39.58,26521.0,37.1361,37.1924,37.1267,37.1924,26521.0
2020-10-09 14:35:00,39.58,39.58,39.5,39.55,45551.0,37.1924,37.1924,37.1173,37.1642,45551.0
2020-10-09 14:40:00,39.55,39.64,39.5,39.62,71463.0,37.1642,37.2488,37.1173,37.23,71463.0
2020-10-09 14:45:00,39.62,39.63,39.6,39.61,46112.0,37.23,37.2394,37.2112,37.2206,46112.0
2020-10-09 14:50:00,39.61,39.63,39.6,39.61,47301.0,37.2206,37.2394,37.2112,37.2206,47301.0
2020-10-09 14:55:00,39.62,39.64,39.58,39.58,60238.0,37.23,37.2488,37.1924,37.1924,60238.0
2020-10-09 15:00:00,39.58,39.64,39.55,39.62,79555.0,37.1924,37.2488,37.1642,37.23,79555.0
2020-10-09 15:05:00,39.62,39.63,39.6,39.62,45520.0,37.23,37.2394,37.2112,37.23,45520.0
2020-10-09 15:10:00,39.63,39.65,39.61,39.63,50542.0,37.2394,37.2582,37.2206,37.2394,50542.0
2020-10-09 15:15:00,39.64,39.65,39.63,39.64,35887.0,37.2488,37.2582,37.2394,37.2488,35887.0
2020-10-09 15:20:00,39.64,39.73,39.64,39.7,106726.0,37.2488,37.3334,37.2488,37.3052,106726.0
2020-10-09 15:25:00,39.7,39.72,39.66,39.67,45662.0,37.3052,37.324,37.2676,37.277,45662.0
2020-10-09 15:30:00,39.67,39.73,39.66,39.71,116487.0,37.277,37.3334,37.2676,37.3146,116487.0
2020-10-09 15:35:00,39.71,39.72,39.67,39.67,93288.0,37.3146,37.324,37.277,37.277,93288.0
2020-10-09 15:40:00,39.67,39.75,39.67,39.71,144798.0,37.277,37.3522,37.277,37.3146,144798.0
2020-10-09 15:45:00,39.7,39.72,39.67,39.7,83405.0,37.3052,37.324,37.277,37.3052,83405.0
2020-10-09 15:50:00,39.7,39.75,39.69,39.73,140568.0,37.3052,37.3522,37.2958,37.3334,140568.0
2020-10-09 15:55:00,39.73,39.8,39.64,39.76,595281.0,37.3334,37.3992,37.2488,37.3616,595281.0
2020-10-12 09:30:00,39.53,39.58,39.07,39.14,284107.0,37.1454,37.1924,36.7132,36.779,284107.0
2020-10-12 09:35:00,39.13,39.39,39.05,39.29,156403.0,36.7696,37.0139,36.6944,36.9199,156403.0
2020-10-12 09:40:00,39.28,39.33,39.18,39.25,135326.0,36.9105,36.9575,36.8166,36.8823,135326.0
2020-10-12 09:45:00,39.26,39.33,39.22,39.27,68741.0,36.8917,36.9575,36.8541,36.9011,68741.0
2020-10-12 09:50:00,39.27,39.29,39.16,39.19,88738.0,36.9011,36.9199,36.7978,36.826,88738.0
2020-10-12 09:55:00,39.19,39.25,39.16,39.25,68989.0,36.826,36.8823,36.7978,36.8823,68989.0
2020-10-12 10:00:00,39.24,39.52,39.24,39.51,157831.0,36.8729,37.1361,36.8729,37.1267,157831.0
2020-10-12 10:05:00,39.5,39.63,39.5,39.55,103514.0,37.1173,37.2394,37.1173,37.1642,103514.0
2020-10-12 10:10:00,39.55,39.63,39.53,39.57,47501.0,37.1642,37.2394,37.1454,37.183,47501.0
2020-10-12 10:15:00,39.58,39.61,39.47,39.53,65991.0,37.1924,37.2206,37.0891,37.1454,65991.0
2020-10-12 10:20:00,39.53,39.55,39.45,39.54,54811.0,37.1454,37.1642,37.0703,37.1548,54811.0
2020-10-12 10:25:00,39.56,39.84,39.55,39.83,193342.0,37.1736,37.4367,37.1642,37.4274,193342.0
2020-10-12 10:30:00,39.84,39.89,39.73,39.87,167797.0,37.4367,37.4837,37.3334,37.4649,167797.0
2020-10-12 10:35:00,39.87,39.88,39.69,39.72,171166.0,37.4649,37.4743,37.2958,37.324,171166.0
2020-10-12 10:40:00,39.72,39.74,39.64,39.69,56708.0,37.324,37.3428,37.2488,37.2958,56708.0
2020-10-12 10:45:00,39.68,39.73,39.61,39.62,55177.0,37.2864,37.3334,37.2206,37.23,55177.0
2020-10-12 10:50:00,39.63,39.74,39.62,39.69,49728.0,37.2394,37.3428,37.23,37.2958,49728.0
2020-10-12 10:55:00,39.69,39.69,39.43,39.46,78209.0,37.2958,37.2958,37.0515,37.0797,78209.0
2020-10-12 11:00:00,39.46,39.5,39.41,39.43,52237.0,37.0797,37.1173,37.0327,37.0515,52237.0
2020-10-12 11:05:00,39.43,39.55,39.42,39.48,54930.0,37.0515,37.1642,37.0421,37.0985,54930.0
2020-10-12 11:10:00,39.48,39.5,39.42,39.49,29638.0,37.0985,37.1173,37.0421,37.1079,29638.0
2020-10-12 11:15:00,39.48,39.49,39.34,39.4,81704.0,37.0985,37.1079,36.9669,37.0233,81704.0
2020-10-12 11:20:00,39.4,39.43,39.33,39.38,44329.0,37.0233,37.0515,36.9575,37.0045,44329.0
2020-10-12 11:25:00,39.38,39.42,39.37,39.38,36763.0,37.0045,37.0421,36.9951,37.0045,36763.0
2020-10-12 11:30:00,39.39,39.43,39.36,39.41,29709.0,37.0139,37.0515,36.9857,37.0327,29709.0
2020-10-12 11:35:00,39.42,39.42,39.34,39.35,36872.0,37.0421,37.0421,36.9669,36.9763,36872.0
2020-10-12 11:40:00,39.35,39.44,39.35,39.41,34345.0,36.9763,37.0609,36.9763,37.0327,34345.0
2020-10-12 11:45:00,39.41,39.45,39.4,39.43,27619.0,37.0327,37.0703,37.0233,37.0515,27619.0
2020-10-12 11:50:00,39.43,39.44,39.38,39.41,34161.0,37.0515,37.0609,37.0045,37.0327,34161.0
2020-10-12 11:55:00,39.41,39.44,39.39,39.41,14443.0,37.0327,37.0609,37.0139,37.0327,14443.0
2020-10-12 12:00:00,39.41,39.46,39.39,39.42,57218.0,37.0327,37.0797,37.0139,37.0421,57218.0
2020-10-12 12:05:00,39.41,39.45,39.38,39.44,25016.0,37.0327,37.0703,37.0045,37.0609,25016.0
2020-10-12 12:10:00,39.46,39.53,39.45,39.52,42527.0,37.0797,37.1454,37.0703,37.1361,42527.0
2020-10-12 12:15:00,39.53,39.57,39.5,39.55,41230.0,37.1454,37.183,37.1173,37.1642,41230.0
2020-10-12 12:20:00,39.55,39.63,39.55,39.61,94910.0,37.1642,37.2394,37.1642,37.2206,94910.0
2020-10-12 12:25:00,39.61,39.64,39.58,39.63,33738.0,37.2206,37.2488,37.1924,37.2394,33738.0
2020-10-12 12:30:00,39.62,39.67,39.59,39.63,59754.0,37.23,37.277,37.2018,37.2394,59754.0
2020-10-12 12:35:00,39.64,39.66,39.63,39.64,24596.0,37.2488,37.2676,37.2394,37.2488,24596.0
2020-10-12 12:40:00,39.63,39.66,39.59,39.61,30702.0,37.2394,37.2676,37.2018,37.2206,30702.0
2020-10-12 12:45:00,39.6,39.61,39.55,39.59,40822.0,37.2112,37.2206,37.1642,37.2018,40822.0
2020-10-12 12:50:00,39.6,39.61,39.55,39.6,47181.0,37.2112,37.2206,37.1642,37.2112,47181.0
2020-10-12 12:55:00,39.6,39.68,39.59,39.66,41606.0,37.2112,37.2864,37.2018,37.2676,41606.0
2020-10-12 13:00:00,39.66,39.67,39.6,39.6,30372.0,37.2676,37.277,37.2112,37.2112,30372.0
2020-10-12 13:05:00,39.61,39.65,39.58,39.61,53103.0,37.2206,37.2582,37.1924,37.2206,53103.0
2020-10-12 13:10:00,39.61,39.65,39.58,39.62,27916.0,37.2206,37.2582,37.1924,37.23,27916.0
2020-10-12 13:15:00,39.62,39.64,39.6,39.63,25716.0,37.23,37.2488,37.2112,37.2394,25716.0
2020-10-12 13:20:00,39.63,39.63,39.6,39.63,32457.0,37.2394,37.2394,37.2112,37.2394,32457.0
2020-10-12 13:25:00,39.62,39.63,39.58,39.59,22322.0,37.23,37.2394,37.1924,37.2018,22322.0
2020-10-12 13:30:00,39.59,39.59,39.52,39.53,49561.0,37.2018,37.2018,37.1361,37.1454,49561.0
2020-10-12 13:35:00,39.54,39.54,39.5,39.51,90863.0,37.1548,37.1548,37.1173,37.1267,90863.0
2020-10-12 13:40:00,39.52,39.52,39.47,39.51,75134.0,37.1361,37.1361,37.0891,37.1267,75134.0
2020-10-12 13:45:00,39.51,39.53,39.45,39.47,56633.0,37.1267,37.1454,37.0703,37.0891,56633.0
2020-10-12 13:50:00,39.47,39.47,39.4,39.41,26672.0,37.0891,37.0891,37.0233,37.0327,26672.0
2020-10-12 13:55:00,39.4,39.44,39.37,39.42,44978.0,37.0233,37.0609,36.9951,37.0421,44978.0
2020-10-12 14:00:00,39.42,39.43,39.36,39.36,40754.0,37.0421,37.0515,36.9857,36.9857,40754.0
2020-10-12 14:05:00,39.36,39.4,39.34,39.39,72161.0,36.9857,37.0233,36.9669,37.0139,72161.0
2020-10-12 14:10:00,39.38,39.41,39.38,39.41,45498.0,37.0045,37.0327,37.0045,37.0327,45498.0
2020-10-12 14:15:00,39.41,39.43,39.4,39.41,87365.0,37.0327,37.0515,37.0233,37.0327,87365.0
2020-10-12 14:20:00,39.41,39.42,39.39,39.4,62930.0,37.0327,37.0421,37.0139,37.0233,62930.0
2020-10-12 14:25:00,39.4,39.41,39.3,39.35,118681.0,37.0233,37.0327,36.9293,36.9763,118681.0
2020-10-12 14:30:00,39.34,39.35,39.27,39.27,52017.0,36.9669,36.9763,36.9011,36.9011,52017.0
2020-10-12 14:35:00,39.28,39.29,39.24,39.27,60616.0,36.9105,36.9199,36.8729,36.9011,60616.0
2020-10-12 14:40:00,39.27,39.28,39.23,39.23,114098.0,36.9011,36.9105,36.8635,36.8635,114098.0
2020-10-12 14:45:00,39.23,39.25,39.14,39.16,103731.0,36.8635,36.8823,36.779,36.7978,103731.0
2020-10-12 14:50:00,39.16,39.27,39.15,39.25,63243.0,36.7978,36.9011,36.7884,36.8823,63243.0
2020-10-12 14:55:00,39.26,39.26,39.22,39.24,42373.0,36.8917,36.8917,36.8541,36.8729,42373.0
2020-10-12 15:00:00,39.25,39.29,39.24,39.28,49016.0,36.8823,36.9199,36.8729,36.9105,49016.0
2020-10-12 15:05:00,39.27,39.34,39.27,39.31,61641.0,36.9011,36.9669,36.9011,36.9387,61641.0
2020-10-12 15:10:00,39.31,39.33,39.19,39.22,52687.0,36.9387,36.9575,36.826,36.8541,52687.0
2020-10-12 15:15:00,39.22,39.29,39.21,39.27,70977.0,36.8541,36.9199,36.8448,36.9011,70977.0
2020-10-12 15:20:00,39.28,39.35,39.28,39.34,61741.0,36.9105,36.9763,36.9105,36.9669,61741.0
2020-10-12 15:25:00,39.34,39.39,39.33,39.38,129558.0,36.9669,37.0139,36.9575,37.0045,129558.0
2020-10-12 15:30:00,39.38,39.4,39.36,39.38,113552.0,37.0045,37.0233,36.9857,37.0045,113552.0
2020-10-12 15:35:00,39.39,39.39,39.34,39.34,89010.0,37.0139,37.0139,36.9669,36.9669,89010.0
2020-10-12 15:40:00,39.35,39.35,39.29,39.32,89473.0,36.9763,36.9763,36.9199,36.9481,89473.0
2020-10-12 15:45:00,39.32,39.33,39.21,39.23,79332.0,36.9481,36.9575,36.8448,36.8635,79332.0
2020-10-12 15:50:00,39.22,39.27,39.18,39.2,121726.0,36.8541,36.9011,36.8166,36.8354,121726.0
2020-10-12 15:55:00,39.2,39.24,39.15,39.2,290122.0,36.8354,36.8729,36.7884,36.8354,290122.0
2020-10-13 09:30:00,38.7,38.99,38.58,38.95,340798.0,36.3655,36.638,36.2528,36.6004,340798.0
2020-10-13 09:35:00,38.96,39.05,38.81,38.85,141050.0,36.6098,36.6944,36.4689,36.5065,141050.0
2020-10-13 09:40:00,38.82,38.9,38.67,38.68,185348.0,36.4783,36.5535,36.3373,36.3467,185348.0
2020-10-13 09:45:00,38.69,38.86,38.67,38.83,133187.0,36.3561,36.5159,36.3373,36.4877,133187.0
2020-10-13 09:50:00,38.82,38.91,38.79,38.85,111770.0,36.4783,36.5628,36.4501,36.5065,111770.0
2020-10-13 09:55:00,38.84,39.03,38.78,38.98,71227.0,36.4971,36.6756,36.4407,36.6286,71227.0
2020-10-13 10:00:00,38.99,39.14,38.94,39.1,101400.0,36.638,36.779,36.591,36.7414,101400.0
2020-10-13 10:05:00,39.09,39.21,39.05,39.2,146832.0,36.732,36.8448,36.6944,36.8354,146832.0
2020-10-13 10:10:00,39.19,39.37,39.15,39.36,212444.0,36.826,36.9951,36.7884,36.9857,212444.0
2020-10-13 10:15:00,39.36,39.37,39.22,39.26,106472.0,36.9857,36.9951,36.8541,36.8917,106472.0
2020-10-13 10:20:00,39.27,39.27,39.12,39.16,108513.0,36.9011,36.9011,36.7602,36.7978,108513.0
2020-10-13 10:25:00,39.16,39.32,39.16,39.28,65057.0,36.7978,36.9481,36.7978,36.9105,65057.0
2020-10-13 10:30:00,39.28,39.29,39.14,39.2,74293.0,36.9105,36.9199,36.779,36.8354,74293.0
2020-10-13 10:35:00,39.21,39.24,39.17,39.24,56316.0,36.8448,36.8729,36.8072,36.8729,56316.0
2020-10-13 10:40:00,39.22,39.44,39.22,39.35,426093.0,36.8541,37.0609,36.8541,36.9763,426093.0
2020-10-13 10:45:00,39.35,39.35,39.08,39.12,132964.0,36.9763,36.9763,36.7226,36.7602,132964.0
2020-10-13 10:50:00,39.13,39.14,38.98,39.01,86127.0,36.7696,36.779,36.6286,36.6568,86127.0
2020-10-13 10:55:00,39.01,39.09,38.97,39.0,78262.0,36.6568,36.732,36.6192,36.6474,78262.0
2020-10-13 11:00:00,38.99,39.1,38.99,39.08,59821.0,36.638,36.7414,36.638,36.7226,59821.0
2020-10-13 11:05:00,39.08,39.08,38.94,38.97,55780.0,36.7226,36.7226,36.591,36.6192,55780.0
2020-10-13 11:10:00,38.96,38.97,38.89,38.91,63703.0,36.6098,36.6192,36.5441,36.5628,63703.0
2020-10-13 11:15:00,38.91,39.01,38.91,38.98,58535.0,36.5628,36.6568,36.5628,36.6286,58535.0
2020-10-13 11:20:00,38.98,38.99,38.87,38.87,53913.0,36.6286,36.638,36.5253,36.5253,53913.0
2020-10-13 11:25:00,38.88,38.89,38.82,38.86,82367.0,36.5347,36.5441,36.4783,36.5159,82367.0
2020-10-13 11:30:00,38.87,38.9,38.81,38.84,49096.0,36.5253,36.5535,36.4689,36.4971,49096.0
2020-10-13 11:35:00,38.84,38.87,38.77,38.8,88939.0,36.4971,36.5253,36.4313,36.4595,88939.0
2020-10-13 11:40:00,38.81,38.87,38.76,38.86,43513.0,36.4689,36.5253,36.4219,36.5159,43513.0
2020-10-13 11:45:00,38.86,38.88,38.84,38.87,72012.0,36.5159,36.5347,36.4971,36.5253,72012.0
2020-10-13 11:50:00,38.86,38.95,38.85,38.95,26547.0,36.5159,36.6004,36.5065,36.6004,26547.0
2020-10-13 11:55:00,38.94,39.02,38.94,39.01,126258.0,36.591,36.6662,36.591,36.6568,126258.0
2020-10-13 12:00:00,39.01,39.08,38.99,39.04,44028.0,36.6568,36.7226,36.638,36.685,44028.0
2020-10-13 12:05:00,39.05,39.05,38.97,39.02,42522.0,36.6944,36.6944,36.6192,36.6662,42522.0
2020-10-13 12:10:00,39.03,39.04,38.94,39.01,126435.0,36.6756,36.685,36.591,36.6568,126435.0
2020-10-13 12:15:00,39.02,39.06,38.99,39.06,46985.0,36.6662,36.7038,36.638,36.7038,46985.0
2020-10-13 12:20:00,39.05,39.13,39.05,39.12,62215.0,36.6944,36.7696,36.6944,36.7602,62215.0
2020-10-13 12:25:00,39.12,39.16,39.11,39.15,60834.0,36.7602,36.7978,36.7508,36.7884,60834.0
2020-10-13 12:30:00,39.15,39.19,39.13,39.17,50110.0,36.7884,36.826,36.7696,36.8072,50110.0
2020-10-13 12:35:00,39.16,39.17,39.06,39.11,51750.0,36.7978,36.8072,36.7038,36.7508,51750.0
2020-10-13 12:40:00,39.11,39.14,39.09,39.13,43116.0,36.7508,36.779,36.732,36.7696,43116.0
2020-10-13 12:45:00,39.13,39.25,39.12,39.25,62915.0,36.7696,36.8823,36.7602,36.8823,62915.0
2020-10-13 12:50:00,39.25,39.36,39.25,39.34,115687.0,36.8823,36.9857,36.8823,36.9669,115687.0
2020-10-13 12:55:00,39.34,39.36,39.3,39.34,36097.0,36.9669,36.9857,36.9293,36.9669,36097.0
2020-10-13 13:00:00,39.34,39.34,39.22,39.23,42654.0,36.9669,36.9669,36.8541,36.8635,42654.0
2020-10-13 13:05:00,39.24,39.24,39.08,39.09,59566.0,36.8729,36.8729,36.7226,36.732,59566.0
2020-10-13 13:10:00,39.09,39.19,39.08,39.13,73244.0,36.732,36.826,36.7226,36.7696,73244.0
2020-10-13 13:15:00,39.12,39.15,39.09,39.11,46533.0,36.7602,36.7884,36.732,36.7508,46533.0
2020-10-13 13:20:00,39.12,39.13,39.04,39.06,59487.0,36.7602,36.7696,36.685,36.7038,59487.0
2020-10-13 13:25:00,39.07,39.09,39.03,39.04,57810.0,36.7132,36.732,36.6756,36.685,57810.0
2020-10-13 13:30:00,39.04,39.21,39.04,39.16,47824.0,36.685,36.8448,36.685,36.7978,47824.0
2020-10-13 13:35:00,39.17,39.18,39.02,39.02,157887.0,36.8072,36.8166,36.6662,36.6662,157887.0
2020-10-13 13:40:00,39.02,39.11,38.99,39.09,66121.0,36.6662,36.7508,36.638,36.732,66121.0
2020-10-13 13:45:00,39.09,39.1,38.97,38.99,57969.0,36.732,36.7414,36.6192,36.638,57969.0
2020-10-13 13:50:00,38.99,39.0,38.96,38.99,56450.0,36.638,36.6474,36.6098,36.638,56450.0
2020-10-13 13:55:00,38.99,38.99,38.89,38.91,51382.0,36.638,36.638,36.5441,36.5628,51382.0
2020-10-13 14:00:00,38.91,38.95,38.89,38.92,35619.0,36.5628,36.6004,36.5441,36.5722,35619.0
2020-10-13 14:05:00,38.91,38.94,38.9,38.94,24239.0,36.5628,36.591,36.5535,36.591,24239.0
2020-10-13 14:10:00,38.94,38.98,38.93,38.95,27065.0,36.591,36.6286,36.5816,36.6004,27065.0
2020-10-13 14:15:00,38.95,39.0,38.93,38.98,27369.0,36.6004,36.6474,36.5816,36.6286,27369.0
2020-10-13 14:20:00,38.97,38.98,38.92,38.97,29169.0,36.6192,36.6286,36.5722,36.6192,29169.0
2020-10-13 14:25:00,38.97,38.97,38.87,38.88,54089.0,36.6192,36.6192,36.5253,36.5347,54089.0
2020-10-13 14:30:00,38.89,38.89,38.77,38.86,96777.0,36.5441,36.5441,36.4313,36.5159,96777.0
2020-10-13 14:35:00,38.85,38.89,38.83,38.88,59539.0,36.5065,36.5441,36.4877,36.5347,59539.0
2020-10-13 14:40:00,38.87,38.9,38.85,38.89,37245.0,36.5253,36.5535,36.5065,36.5441,37245.0
2020-10-13 14:45:00,38.9,38.94,38.88,38.93,67022.0,36.5535,36.591,36.5347,36.5816,67022.0
2020-10-13 14:50:00,38.92,38.96,38.92,38.95,50180.0,36.5722,36.6098,36.5722,36.6004,50180.0
2020-10-13 14:55:00,38.95,39.01,38.95,38.96,46165.0,36.6004,36.6568,36.6004,36.6098,46165.0
2020-10-13 15:00:00,38.95,39.0,38.95,38.95,37478.0,36.6004,36.6474,36.6004,36.6004,37478.0
2020-10-13 15:05:00,38.96,38.98,38.94,38.96,31715.0,36.6098,36.6286,36.591,36.6098,31715.0
2020-10-13 15:10:00,38.97,39.01,38.94,38.95,54128.0,36.6192,36.6568,36.591,36.6004,54128.0
2020-10-13 15:15:00,38.95,38.98,38.95,38.97,21287.0,36.6004,36.6286,36.6004,36.6192,21287.0
2020-10-13 15:20:00,38.97,39.0,38.93,38.98,46817.0,36.6192,36.6474,36.5816,36.6286,46817.0
2020-10-13 15:25:00,38.98,39.03,38.98,39.02,87664.0,36.6286,36.6756,36.6286,36.6662,87664.0
2020-10-13 15:30:00,39.01,39.09,39.01,39.05,80482.0,36.6568,36.732,36.6568,36.6944,80482.0
2020-10-13 15:35:00,39.05,39.06,39.02,39.05,115048.0,36.6944,36.7038,36.6662,36.6944,115048.0
2020-10-13 15:40:00,39.05,39.08,39.04,39.05,70568.0,36.6944,36.7226,36.685,36.6944,70568.0
2020-10-13 15:45:00,39.05,39.11,39.04,39.06,99610.0,36.6944,36.7508,36.685,36.7038,99610.0
2020-10-13 15:50:00,39.07,39.1,39.05,39.07,82546.0,36.7132,36.7414,36.6944,36.7132,82546.0
2020-10-13 15:55:00,39.07,39.17,39.05,39.14,318849.0,36.7132,36.8072,36.6944,36.779,318849.0
2020-10-14 09:30:00,39.25,39.57,39.16,39.53,247627.0,36.8823,37.183,36.7978,37.1454,247627.0
2020-10-14 09:35:00,39.56,39.58,39.36,39.45,113375.0,37.1736,37.1924,36.9857,37.0703,113375.0
2020-10-14 09:40:00,39.44,39.62,39.42,39.58,104573.0,37.0609,37.23,37.0421,37.1924,104573.0
2020-10-14 09:45:00,39.57,39.78,39.51,39.76,165781.0,37.183,37.3804,37.1267,37.3616,165781.0
2020-10-14 09:50:00,39.77,39.85,39.69,39.72,178432.0,37.371,37.4461,37.2958,37.324,178432.0
2020-10-14 09:55:00,39.71,39.79,39.7,39.75,105503.0,37.3146,37.3898,37.3052,37.3522,105503.0
2020-10-14 10:00:00,39.75,39.99,39.74,39.96,172427.0,37.3522,37.5777,37.3428,37.5495,172427.0
2020-10-14 10:05:00,39.97,39.98,39.77,39.83,147826.0,37.5589,37.5683,37.371,37.4274,147826.0
2020-10-14 10:10:00,39.82,39.82,39.67,39.75,100948.0,37.418,37.418,37.277,37.3522,100948.0
2020-10-14 10:15:00,39.74,39.78,39.69,39.71,63974.0,37.3428,37.3804,37.2958,37.3146,63974.0
2020-10-14 10:20:00,39.71,39.85,39.7,39.8,114225.0,37.3146,37.4461,37.3052,37.3992,114225.0
2020-10-14 10:25:00,39.79,39.8,39.55,39.59,95268.0,37.3898,37.3992,37.1642,37.2018,95268.0
2020-10-14 10:30:00,39.59,39.62,39.51,39.54,65958.0,37.2018,37.23,37.1267,37.1548,65958.0
2020-10-14 10:35:00,39.53,39.57,39.49,39.5,49577.0,37.1454,37.183,37.1079,37.1173,49577.0
2020-10-14 10:40:00,39.51,39.55,39.36,39.45,99648.0,37.1267,37.1642,36.9857,37.0703,99648.0
2020-10-14 10:45:00,39.46,39.55,39.45,39.51,118713.0,37.0797,37.1642,37.0703,37.1267,118713.0
2020-10-14 10:50:00,39.51,39.52,39.45,39.51,65797.0,37.1267,37.1361,37.0703,37.1267,65797.0
2020-10-14 10:55:00,39.5,39.58,39.49,39.58,54463.0,37.1173,37.1924,37.1079,37.1924,54463.0
2020-10-14 11:00:00,39.58,39.59,39.5,39.52,50958.0,37.1924,37.2018,37.1173,37.1361,50958.0
2020-10-14 11:05:00,39.52,39.67,39.52,39.65,87176.0,37.1361,37.277,37.1361,37.2582,87176.0
2020-10-14 11:10:00,39.64,39.71,39.63,39.68,45847.0,37.2488,37.3146,37.2394,37.2864,45847.0
2020-10-14 11:15:00,39.69,39.79,39.67,39.79,47521.0,37.2958,37.3898,37.277,37.3898,47521.0
2020-10-14 11:20:00,39.79,39.87,39.78,39.85,62281.0,37.3898,37.4649,37.3804,37.4461,62281.0
2020-10-14 11:25:00,39.86,39.86,39.7,39.73,54259.0,37.4555,37.4555,37.3052,37.3334,54259.0
2020-10-14 11:30:00,39.73,39.77,39.68,39.72,55207.0,37.3334,37.371,37.2864,37.324,55207.0
2020-10-14 11:35:00,39.72,39.81,39.7,39.8,29435.0,37.324,37.4086,37.3052,37.3992,29435.0
2020-10-14 11:40:00,39.81,39.84,39.77,39.77,76647.0,37.4086,37.4367,37.371,37.371,76647.0
2020-10-14 11:45:00,39.76,39.77,39.57,39.6,69819.0,37.3616,37.371,37.183,37.2112,69819.0
2020-10-14 11:50:00,39.6,39.62,39.5,39.52,41979.0,37.2112,37.23,37.1173,37.1361,41979.0
2020-10-14 11:55:00,39.5,39.57,39.48,39.52,78457.0,37.1173,37.183,37.0985,37.1361,78457.0
2020-10-14 12:00:00,39.52,39.69,39.51,39.66,69016.0,37.1361,37.2958,37.1267,37.2676,69016.0
2020-10-14 12:05:00,39.64,39.75,39.62,39.69,49733.0,37.2488,37.3522,37.23,37.2958,49733.0
2020-10-14 12:10:00,39.69,39.69,39.6,39.68,48112.0,37.2958,37.2958,37.2112,37.2864,48112.0
2020-10-14 12:15:00,39.68,39.69,39.55,39.58,38291.0,37.2864,37.2958,37.1642,37.1924,38291.0
2020-10-14 12:20:00,39.58,39.62,39.5,39.51,72124.0,37.1924,37.23,37.1173,37.1267,72124.0
2020-10-14 12:25:00,39.51,39.63,39.5,39.62,67283.0,37.1267,37.2394,37.1173,37.23,67283.0
2020-10-14 12:30:00,39.61,39.67,39.6,39.67,44273.0,37.2206,37.277,37.2112,37.277,44273.0
2020-10-14 12:35:00,39.67,39.69,39.59,39.65,27885.0,37.277,37.2958,37.2018,37.2582,27885.0
2020-10-14 12:40:00,39.66,39.73,39.65,39.72,22435.0,37.2676,37.3334,37.2582,37.324,22435.0
2020-10-14 12:45:00,39.71,39.74,39.69,39.71,44165.0,37.3146,37.3428,37.2958,37.3146,44165.0
2020-10-14 12:50:00,39.7,39.74,39.68,39.72,18120.0,37.3052,37.3428,37.2864,37.324,18120.0
2020-10-14 12:55:00,39.72,39.81,39.7,39.77,33447.0,37.324,37.4086,37.3052,37.371,33447.0
2020-10-14 13:00:00,39.76,39.82,39.75,39.76,35892.0,37.3616,37.418,37.3522,37.3616,35892.0
2020-10-14 13:05:00,39.76,39.83,39.73,39.8,33690.0,37.3616,37.4274,37.3334,37.3992,33690.0
2020-10-14 13:10:00,39.79,39.81,39.73,39.75,29786.0,37.3898,37.4086,37.3334,37.3522,29786.0
2020-10-14 13:15:00,39.74,39.79,39.72,39.75,23392.0,37.3428,37.3898,37.324,37.3522,23392.0
2020-10-14 13:20:00,39.74,39.78,39.71,39.76,19490.0,37.3428,37.3804,37.3146,37.3616,19490.0
2020-10-14 13:25:00,39.75,39.78,39.6,39.6,50349.0,37.3522,37.3804,37.2112,37.2112,50349.0
2020-10-14 13:30:00,39.6,39.65,39.59,39.61,48264.0,37.2112,37.2582,37.2018,37.2206,48264.0
2020-10-14 13:35:00,39.6,39.69,39.6,39.68,23495.0,37.2112,37.2958,37.2112,37.2864,23495.0
2020-10-14 13:40:00,39.68,39.69,39.64,39.65,25266.0,37.2864,37.2958,37.2488,37.2582,25266.0
2020-10-14 13:45:00,39.66,39.72,39.65,39.72,31195.0,37.2676,37.324,37.2582,37.324,31195.0
2020-10-14 13:50:00,39.71,39.72,39.66,39.72,28886.0,37.3146,37.324,37.2676,37.324,28886.0
2020-10-14 13:55:00,39.72,39.73,39.64,39.65,32351.0,37.324,37.3334,37.2488,37.2582,32351.0
2020-10-14 14:00:00,39.65,39.66,39.59,39.62,50428.0,37.2582,37.2676,37.2018,37.23,50428.0
2020-10-14 14:05:00,39.62,39.67,39.57,39.58,63754.0,37.23,37.277,37.183,37.1924,63754.0
2020-10-14 14:10:00,39.58,39.58,39.51,39.57,52934.0,37.1924,37.1924,37.1267,37.183,52934.0
2020-10-14 14:15:00,39.58,39.64,39.55,39.6,116080.0,37.1924,37.2488,37.1642,37.2112,116080.0
2020-10-14 14:20:00,39.61,39.66,39.59,39.66,44290.0,37.2206,37.2676,37.2018,37.2676,44290.0
2020-10-14 14:25:00,39.66,39.66,39.57,39.62,40085.0,37.2676,37.2676,37.183,37.23,40085.0
2020-10-14 14:30:00,39.62,39.62,39.59,39.61,36752.0,37.23,37.23,37.2018,37.2206,36752.0
2020-10-14 14:35:00,39.6,39.63,39.55,39.56,69763.0,37.2112,37.2394,37.1642,37.1736,69763.0
2020-10-14 14:40:00,39.56,39.6,39.4,39.4,205296.0,37.1736,37.2112,37.0233,37.0233,205296.0
2020-10-14 14:45:00,39.41,39.46,39.37,39.45,58191.0,37.0327,37.0797,36.9951,37.0703,58191.0
2020-10-14 14:50:00,39.45,39.45,39.37,39.39,43414.0,37.0703,37.0703,36.9951,37.0139,43414.0
2020-10-14 14:55:00,39.38,39.41,39.32,39.32,51256.0,37.0045,37.0327,36.9481,36.9481,51256.0
2020-10-14 15:00:00,39.32,39.41,39.31,39.38,52534.0,36.9481,37.0327,36.9387,37.0045,52534.0
2020-10-14 15:05:00,39.37,39.5,39.37,39.44,52257.0,36.9951,37.1173,36.9951,37.0609,52257.0
2020-10-14 15:10:00,39.45,39.46,39.38,39.39,54395.0,37.0703,37.0797,37.0045,37.0139,54395.0
2020-10-14 15:15:00,39.39,39.41,39.36,39.4,45036.0,37.0139,37.0327,36.9857,37.0233,45036.0
2020-10-14 15:20:00,39.41,39.47,39.4,39.43,50460.0,37.0327,37.0891,37.0233,37.0515,50460.0
2020-10-14 15:25:00,39.43,39.43,39.39,39.4,51093.0,37.0515,37.0515,37.0139,37.0233,51093.0
2020-10-14 15:30:00,39.39,39.43,39.35,39.37,76216.0,37.0139,37.0515,36.9763,36.9951,76216.0
2020-10-14 15:35:00,39.38,39.39,39.33,39.34,83230.0,37.0045,37.0139,36.9575,36.9669,83230.0
2020-10-14 15:40:00,39.35,39.4,39.33,39.4,81776.0,36.9763,37.0233,36.9575,37.0233,81776.0
2020-10-14 15:45:00,39.4,39.4,39.3,39.32,82092.0,37.0233,37.0233,36.9293,36.9481,82092.0
2020-10-14 15:50:00,39.31,39.35,39.29,39.34,162604.0,36.9387,36.9763,36.9199,36.9669,162604.0
2020-10-14 15:55:00,39.34,39.36,39.23,39.26,340257.0,36.9669,36.9857,36.8635,36.8917,340257.0
2020-10-15 09:30:00,38.65,38.69,38.37,38.41,296846.0,36.3185,36.3561,36.0554,36.093,296846.0
2020-10-15 09:35:00,38.41,38.57,38.36,38.44,113623.0,36.093,36.2434,36.046,36.1212,113623.0
2020-10-15 09:40:00,38.44,38.47,38.14,38.26,168685.0,36.1212,36.1494,35.8393,35.9521,168685.0
2020-10-15 09:45:00,38.27,38.45,38.21,38.4,94411.0,35.9615,36.1306,35.9051,36.0836,94411.0
2020-10-15 09:50:00,38.41,38.58,38.4,38.53,104000.0,36.093,36.2528,36.0836,36.2058,104000.0
2020-10-15 09:55:00,38.54,38.62,38.39,38.51,60181.0,36.2152,36.2903,36.0742,36.187,60181.0
2020-10-15 10:00:00,38.5,38.63,38.45,38.56,61131.0,36.1776,36.2997,36.1306,36.234,61131.0
2020-10-15 10:05:00,38.53,38.6,38.36,38.37,50554.0,36.2058,36.2715,36.046,36.0554,50554.0
2020-10-15 10:10:00,38.37,38.51,38.33,38.44,52660.0,36.0554,36.187,36.0178,36.1212,52660.0
2020-10-15 10:15:00,38.44,38.51,38.37,38.37,37648.0,36.1212,36.187,36.0554,36.0554,37648.0
2020-10-15 10:20:00,38.36,38.45,38.35,38.44,59102.0,36.046,36.1306,36.0366,36.1212,59102.0
2020-10-15 10:25:00,38.45,38.46,38.33,38.35,40956.0,36.1306,36.14,36.0178,36.0366,40956.0
2020-10-15 10:30:00,38.35,38.41,38.32,38.41,24561.0,36.0366,36.093,36.0084,36.093,24561.0
2020-10-15 10:35:00,38.4,38.59,38.4,38.53,68833.0,36.0836,36.2622,36.0836,36.2058,68833.0
2020-10-15 10:40:00,38.53,38.55,38.46,38.48,61064.0,36.2058,36.2246,36.14,36.1588,61064.0
2020-10-15 10:45:00,38.48,38.54,38.44,38.47,25856.0,36.1588,36.2152,36.1212,36.1494,25856.0
2020-10-15 10:50:00,38.48,38.53,38.44,38.47,12667.0,36.1588,36.2058,36.1212,36.1494,12667.0
2020-10-15 10:55:00,38.48,38.57,38.43,38.56,21594.0,36.1588,36.2434,36.1118,36.234,21594.0
2020-10-15 11:00:00,38.56,38.62,38.5,38.53,45276.0,36.234,36.2903,36.1776,36.2058,45276.0
2020-10-15 11:05:00,38.53,38.59,38.5,38.55,37279.0,36.2058,36.2622,36.1776,36.2246,37279.0
2020-10-15 11:10:00,38.55,38.61,38.51,38.54,27477.0,36.2246,36.2809,36.187,36.2152,27477.0
2020-10-15 11:15:00,38.54,38.57,38.48,38.55,37222.0,36.2152,36.2434,36.1588,36.2246,37222.0
2020-10-15 11:20:00,38.55,38.6,38.53,38.57,18816.0,36.2246,36.2715,36.2058,36.2434,18816.0
2020-10-15 11:25:00,38.56,38.58,38.47,38.47,22973.0,36.234,36.2528,36.1494,36.1494,22973.0
2020-10-15 11:30:00,38.49,38.53,38.48,38.51,29009.0,36.1682,36.2058,36.1588,36.187,29009.0
2020-10-15 11:35:00,38.51,38.55,38.49,38.52,39720.0,36.187,36.2246,36.1682,36.1964,39720.0
2020-10-15 11:40:00,38.51,38.62,38.5,38.61,39696.0,36.187,36.2903,36.1776,36.2809,39696.0
2020-10-15 11:45:00,38.62,38.68,38.62,38.68,41823.0,36.2903,36.3467,36.2903,36.3467,41823.0
2020-10-15 11:50:00,38.69,38.78,38.62,38.76,86457.0,36.3561,36.4407,36.2903,36.4219,86457.0
2020-10-15 11:55:00,38.73,38.77,38.6,38.6,23954.0,36.3937,36.4313,36.2715,36.2715,23954.0
2020-10-15 12:00:00,38.6,38.63,38.57,38.58,32961.0,36.2715,36.2997,36.2434,36.2528,32961.0
2020-10-15 12:05:00,38.58,38.62,38.55,38.55,18218.0,36.2528,36.2903,36.2246,36.2246,18218.0
2020-10-15 12:10:00,38.56,38.59,38.5,38.5,38146.0,36.234,36.2622,36.1776,36.1776,38146.0
2020-10-15 12:15:00,38.51,38.53,38.45,38.47,44413.0,36.187,36.2058,36.1306,36.1494,44413.0
2020-10-15 12:20:00,38.47,38.53,38.46,38.52,24487.0,36.1494,36.2058,36.14,36.1964,24487.0
2020-10-15 12:25:00,38.52,38.58,38.49,38.5,28326.0,36.1964,36.2528,36.1682,36.1776,28326.0
2020-10-15 12:30:00,38.5,38.56,38.48,38.51,14272.0,36.1776,36.234,36.1588,36.187,14272.0
2020-10-15 12:35:00,38.51,38.56,38.51,38.52,23500.0,36.187,36.234,36.187,36.1964,23500.0
2020-10-15 12:40:00,38.52,38.63,38.52,38.59,39578.0,36.1964,36.2997,36.1964,36.2622,39578.0
2020-10-15 12:45:00,38.57,38.59,38.51,38.55,28040.0,36.2434,36.2622,36.187,36.2246,28040.0
2020-10-15 12:50:00,38.55,38.63,38.55,38.59,36266.0,36.2246,36.2997,36.2246,36.2622,36266.0
2020-10-15 12:55:00,38.59,38.61,38.55,38.55,18181.0,36.2622,36.2809,36.2246,36.2246,18181.0
2020-10-15 13:00:00,38.55,38.56,38.48,38.5,23145.0,36.2246,36.234,36.1588,36.1776,23145.0
2020-10-15 13:05:00,38.51,38.56,38.5,38.55,28877.0,36.187,36.234,36.1776,36.2246,28877.0
2020-10-15 13:10:00,38.56,38.58,38.55,38.57,17769.0,36.234,36.2528,36.2246,36.2434,17769.0
2020-10-15 13:15:00,38.57,38.62,38.57,38.62,21485.0,36.2434,36.2903,36.2434,36.2903,21485.0
2020-10-15 13:20:00,38.62,38.67,38.61,38.63,56972.0,36.2903,36.3373,36.2809,36.2997,56972.0
2020-10-15 13:25:00,38.62,38.65,38.57,38.58,33368.0,36.2903,36.3185,36.2434,36.2528,33368.0
2020-10-15 13:30:00,38.59,38.6,38.54,38.55,32635.0,36.2622,36.2715,36.2152,36.2246,32635.0
2020-10-15 13:35:00,38.55,38.56,38.52,38.53,19020.0,36.2246,36.234,36.1964,36.2058,19020.0
2020-10-15 13:40:00,38.52,38.64,38.51,38.64,57879.0,36.1964,36.3091,36.187,36.3091,57879.0
2020-10-15 13:45:00,38.64,38.69,38.59,38.59,50639.0,36.3091,36.3561,36.2622,36.2622,50639.0
2020-10-15 13:50:00,38.58,38.6,38.56,38.58,17950.0,36.2528,36.2715,36.234,36.2528,17950.0
2020-10-15 13:55:00,38.58,38.59,38.54,38.58,33136.0,36.2528,36.2622,36.2152,36.2528,33136.0
2020-10-15 14:00:00,38.58,38.63,38.58,38.59,21303.0,36.2528,36.2997,36.2528,36.2622,21303.0
2020-10-15 14:05:00,38.59,38.65,38.59,38.63,32821.0,36.2622,36.3185,36.2622,36.2997,32821.0
2020-10-15 14:10:00,38.64,38.7,38.63,38.68,17320.0,36.3091,36.3655,36.2997,36.3467,17320.0
2020-10-15 14:15:00,38.68,38.75,38.68,38.73,27210.0,36.3467,36.4125,36.3467,36.3937,27210.0
2020-10-15 14:20:00,38.73,38.74,38.7,38.72,19877.0,36.3937,36.4031,36.3655,36.3843,19877.0
2020-10-15 14:25:00,38.72,38.74,38.68,38.72,14105.0,36.3843,36.4031,36.3467,36.3843,14105.0
2020-10-15 14:30:00,38.72,38.77,38.71,38.73,14803.0,36.3843,36.4313,36.3749,36.3937,14803.0
2020-10-15 14:35:00,38.74,38.76,38.68,38.69,19652.0,36.4031,36.4219,36.3467,36.3561,19652.0
2020-10-15 14:40:00,38.68,38.75,38.68,38.7,20250.0,36.3467,36.4125,36.3467,36.3655,20250.0
2020-10-15 14:45:00,38.71,38.73,38.68,38.72,11291.0,36.3749,36.3937,36.3467,36.3843,11291.0
2020-10-15 14:50:00,38.72,38.75,38.68,38.7,19959.0,36.3843,36.4125,36.3467,36.3655,19959.0
2020-10-15 14:55:00,38.7,38.73,38.69,38.72,15598.0,36.3655,36.3937,36.3561,36.3843,15598.0
2020-10-15 15:00:00,38.73,38.76,38.72,38.75,29806.0,36.3937,36.4219,36.3843,36.4125,29806.0
2020-10-15 15:05:00,38.75,38.77,38.71,38.72,19220.0,36.4125,36.4313,36.3749,36.3843,19220.0
2020-10-15 15:10:00,38.72,38.74,38.63,38.64,39398.0,36.3843,36.4031,36.2997,36.3091,39398.0
2020-10-15 15:15:00,38.64,38.65,38.58,38.61,56242.0,36.3091,36.3185,36.2528,36.2809,56242.0
2020-10-15 15:20:00,38.61,38.64,38.6,38.63,40015.0,36.2809,36.3091,36.2715,36.2997,40015.0
2020-10-15 15:25:00,38.63,38.74,38.63,38.73,53865.0,36.2997,36.4031,36.2997,36.3937,53865.0
2020-10-15 15:30:00,38.73,38.79,38.7,38.77,52713.0,36.3937,36.4501,36.3655,36.4313,52713.0
2020-10-15 15:35:00,38.77,38.84,38.75,38.83,55678.0,36.4313,36.4971,36.4125,36.4877,55678.0
2020-10-15 15:40:00,38.84,38.9,38.81,38.88,70929.0,36.4971,36.5535,36.4689,36.5347,70929.0
2020-10-15 15:45:00,38.88,38.89,38.81,38.82,79775.0,36.5347,36.5441,36.4689,36.4783,79775.0
2020-10-15 15:50:00,38.81,38.87,38.81,38.83,73813.0,36.4689,36.5253,36.4689,36.4877,73813.0
2020-10-15 15:55:00,38.83,38.88,38.78,38.8,153081.0,36.4877,36.5347,36.4407,36.4595,153081.0
2020-10-16 09:30:00,39.03,39.39,39.01,39.28,361752.0,36.6756,37.0139,36.6568,36.9105,361752.0
2020-10-16 09:35:00,39.27,39.42,39.26,39.38,123046.0,36.9011,37.0421,36.8917,37.0045,123046.0
2020-10-16 09:40:00,39.41,39.44,39.31,39.39,84220.0,37.0327,37.0609,36.9387,37.0139,84220.0
2020-10-16 09:45:00,39.4,39.4,39.31,39.33,89761.0,37.0233,37.0233,36.9387,36.9575,89761.0
2020-10-16 09:50:00,39.32,39.33,39.2,39.26,115332.0,36.9481,36.9575,36.8354,36.8917,115332.0
2020-10-16 09:55:00,39.26,39.46,39.24,39.46,120313.0,36.8917,37.0797,36.8729,37.0797,120313.0
2020-10-16 10:00:00,39.46,39.54,39.43,39.48,112352.0,37.0797,37.1548,37.0515,37.0985,112352.0
2020-10-16 10:05:00,39.47,39.58,39.47,39.56,178642.0,37.0891,37.1924,37.0891,37.1736,178642.0
2020-10-16 10:10:00,39.56,39.68,39.56,39.62,142435.0,37.1736,37.2864,37.1736,37.23,142435.0
2020-10-16 10:15:00,39.6,39.76,39.57,39.71,109641.0,37.2112,37.3616,37.183,37.3146,109641.0
2020-10-16 10:20:00,39.71,39.8,39.69,39.72,115519.0,37.3146,37.3992,37.2958,37.324,115519.0
2020-10-16 10:25:00,39.71,39.72,39.63,39.69,79608.0,37.3146,37.324,37.2394,37.2958,79608.0
2020-10-16 10:30:00,39.69,39.71,39.6,39.64,110464.0,37.2958,37.3146,37.2112,37.2488,110464.0
2020-10-16 10:35:00,39.63,39.65,39.52,39.53,75600.0,37.2394,37.2582,37.1361,37.1454,75600.0
2020-10-16 10:40:00,39.52,39.67,39.52,39.64,87477.0,37.1361,37.277,37.1361,37.2488,87477.0
2020-10-16 10:45:00,39.64,39.68,39.62,39.68,57407.0,37.2488,37.2864,37.23,37.2864,57407.0
2020-10-16 10:50:00,39.67,39.67,39.58,39.61,60054.0,37.277,37.277,37.1924,37.2206,60054.0
2020-10-16 10:55:00,39.61,39.61,39.49,39.5,77216.0,37.2206,37.2206,37.1079,37.1173,77216.0
2020-10-16 11:00:00,39.49,39.52,39.41,39.41,122444.0,37.1079,37.1361,37.0327,37.0327,122444.0
2020-10-16 11:05:00,39.41,39.55,39.4,39.55,49850.0,37.0327,37.1642,37.0233,37.1642,49850.0
2020-10-16 11:10:00,39.54,39.57,39.5,39.53,60129.0,37.1548,37.183,37.1173,37.1454,60129.0
2020-10-16 11:15:00,39.52,39.6,39.52,39.58,35941.0,37.1361,37.2112,37.1361,37.1924,35941.0
2020-10-16 11:20:00,39.57,39.6,39.51,39.52,75513.0,37.183,37.2112,37.1267,37.1361,75513.0
2020-10-16 11:25:00,39.52,39.55,39.49,39.5,36548.0,37.1361,37.1642,37.1079,37.1173,36548.0
2020-10-16 11:30:00,39.49,39.53,39.46,39.51,35721.0,37.1079,37.1454,37.0797,37.1267,35721.0
2020-10-16 11:35:00,39.51,39.56,39.51,39.54,34433.0,37.1267,37.1736,37.1267,37.1548,34433.0
2020-10-16 11:40:00,39.54,39.62,39.52,39.59,58704.0,37.1548,37.23,37.1361,37.2018,58704.0
2020-10-16 11:45:00,39.6,39.64,39.55,39.63,23621.0,37.2112,37.2488,37.1642,37.2394,23621.0
2020-10-16 11:50:00,39.63,39.63,39.59,39.59,34972.0,37.2394,37.2394,37.2018,37.2018,34972.0
2020-10-16 11:55:00,39.59,39.63,39.59,39.59,29099.0,37.2018,37.2394,37.2018,37.2018,29099.0
2020-10-16 12:00:00,39.59,39.59,39.54,39.55,17774.0,37.2018,37.2018,37.1548,37.1642,17774.0
2020-10-16 12:05:00,39.55,39.56,39.47,39.53,81727.0,37.1642,37.1736,37.0891,37.1454,81727.0
2020-10-16 12:10:00,39.53,39.64,39.51,39.64,49017.0,37.1454,37.2488,37.1267,37.2488,49017.0
2020-10-16 12:15:00,39.65,39.65,39.61,39.65,28318.0,37.2582,37.2582,37.2206,37.2582,28318.0
2020-10-16 12:20:00,39.64,39.65,39.61,39.63,32463.0,37.2488,37.2582,37.2206,37.2394,32463.0
2020-10-16 12:25:00,39.63,39.64,39.59,39.59,38621.0,37.2394,37.2488,37.2018,37.2018,38621.0
2020-10-16 12:30:00,39.59,39.6,39.53,39.59,43545.0,37.2018,37.2112,37.1454,37.2018,43545.0
2020-10-16 12:35:00,39.58,39.59,39.54,39.55,20766.0,37.1924,37.2018,37.1548,37.1642,20766.0
2020-10-16 12:40:00,39.55,39.58,39.54,39.58,23813.0,37.1642,37.1924,37.1548,37.1924,23813.0
2020-10-16 12:45:00,39.59,39.59,39.52,39.56,54474.0,37.2018,37.2018,37.1361,37.1736,54474.0
2020-10-16 12:50:00,39.55,39.6,39.54,39.6,21315.0,37.1642,37.2112,37.1548,37.2112,21315.0
2020-10-16 12:55:00,39.6,39.63,39.58,39.62,29299.0,37.2112,37.2394,37.1924,37.23,29299.0
2020-10-16 13:00:00,39.61,39.66,39.6,39.65,54155.0,37.2206,37.2676,37.2112,37.2582,54155.0
2020-10-16 13:05:00,39.65,39.67,39.61,39.63,45147.0,37.2582,37.277,37.2206,37.2394,45147.0
2020-10-16 13:10:00,39.62,39.62,39.57,39.58,42418.0,37.23,37.23,37.183,37.1924,42418.0
2020-10-16 13:15:00,39.59,39.68,39.59,39.67,37163.0,37.2018,37.2864,37.2018,37.277,37163.0
2020-10-16 13:20:00,39.66,39.67,39.62,39.63,23613.0,37.2676,37.277,37.23,37.2394,23613.0
2020-10-16 13:25:00,39.63,39.66,39.61,39.65,33218.0,37.2394,37.2676,37.2206,37.2582,33218.0
2020-10-16 13:30:00,39.66,39.68,39.6,39.64,26788.0,37.2676,37.2864,37.2112,37.2488,26788.0
2020-10-16 13:35:00,39.63,39.69,39.63,39.68,20079.0,37.2394,37.2958,37.2394,37.2864,20079.0
2020-10-16 13:40:00,39.68,39.69,39.64,39.66,22471.0,37.2864,37.2958,37.2488,37.2676,22471.0
2020-10-16 13:45:00,39.67,39.68,39.61,39.65,33440.0,37.277,37.2864,37.2206,37.2582,33440.0
2020-10-16 13:50:00,39.65,39.65,39.61,39.64,30041.0,37.2582,37.2582,37.2206,37.2488,30041.0
2020-10-16 13:55:00,39.63,39.65,39.62,39.64,17894.0,37.2394,37.2582,37.23,37.2488,17894.0
2020-10-16 14:00:00,39.65,39.67,39.62,39.67,66622.0,37.2582,37.277,37.23,37.277,66622.0
2020-10-16 14:05:00,39.67,39.81,39.67,39.8,128067.0,37.277,37.4086,37.277,37.3992,128067.0
2020-10-16 14:10:00,39.81,39.83,39.77,39.83,60293.0,37.4086,37.4274,37.371,37.4274,60293.0
2020-10-16 14:15:00,39.82,39.84,39.78,39.78,54063.0,37.418,37.4367,37.3804,37.3804,54063.0
2020-10-16 14:20:00,39.79,39.82,39.73,39.76,30339.0,37.3898,37.418,37.3334,37.3616,30339.0
2020-10-16 14:25:00,39.77,39.85,39.76,39.85,38087.0,37.371,37.4461,37.3616,37.4461,38087.0
2020-10-16 14:30:00,39.84,39.85,39.78,39.82,33022.0,37.4367,37.4461,37.3804,37.418,33022.0
2020-10-16 14:35:00,39.82,39.89,39.8,39.89,42041.0,37.418,37.4837,37.3992,37.4837,42041.0
2020-10-16 14:40:00,39.88,39.89,39.78,39.82,40410.0,37.4743,37.4837,37.3804,37.418,40410.0
2020-10-16 14:45:00,39.82,39.83,39.72,39.73,44145.0,37.418,37.4274,37.324,37.3334,44145.0
2020-10-16 14:50:00,39.73,39.8,39.7,39.8,42009.0,37.3334,37.3992,37.3052,37.3992,42009.0
2020-10-16 14:55:00,39.8,39.81,39.76,39.77,46771.0,37.3992,37.4086,37.3616,37.371,46771.0
2020-10-16 15:00:00,39.77,39.85,39.73,39.79,159431.0,37.371,37.4461,37.3334,37.3898,159431.0
2020-10-16 15:05:00,39.79,39.82,39.72,39.73,61495.0,37.3898,37.418,37.324,37.3334,61495.0
2020-10-16 15:10:00,39.72,39.76,39.67,39.69,48142.0,37.324,37.3616,37.277,37.2958,48142.0
2020-10-16 15:15:00,39.69,39.72,39.67,39.68,47240.0,37.2958,37.324,37.277,37.2864,47240.0
2020-10-16 15:20:00,39.67,39.7,39.63,39.7,53935.0,37.277,37.3052,37.2394,37.3052,53935.0
2020-10-16 15:25:00,39.69,39.71,39.66,39.69,48985.0,37.2958,37.3146,37.2676,37.2958,48985.0
2020-10-16 15:30:00,39.68,39.72,39.61,39.72,107954.0,37.2864,37.324,37.2206,37.324,107954.0
2020-10-16 15:35:00,39.72,39.76,39.7,39.72,109535.0,37.324,37.3616,37.3052,37.324,109535.0
2020-10-16 15:40:00,39.72,39.76,39.7,39.76,110376.0,37.324,37.3616,37.3052,37.3616,110376.0
2020-10-16 15:45:00,39.76,39.78,39.72,39.73,122228.0,37.3616,37.3804,37.324,37.3334,122228.0
2020-10-16 15:50:00,39.73,39.83,39.72,39.83,133225.0,37.3334,37.4274,37.324,37.4274,133225.0
2020-10-16 15:55:00,39.83,39.83,39.67,39.67,345244.0,37.4274,37.4274,37.277,37.277,345244.0
2020-10-19 09:30:00,40.0,40.18,39.96,40.14,401022.0,37.5871,37.7562,37.5495,37.7187,401022.0
2020-10-19 09:35:00,40.12,40.15,40.04,40.1,156255.0,37.6999,37.728,37.6247,37.6811,156255.0
2020-10-19 09:40:00,40.09,40.35,40.08,40.33,168113.0,37.6717,37.916,37.6623,37.8972,168113.0
2020-10-19 09:45:00,40.33,40.51,40.29,40.48,174167.0,37.8972,38.0663,37.8596,38.0381,174167.0
2020-10-19 09:50:00,40.47,40.74,40.44,40.72,198646.0,38.0287,38.2825,38.0006,38.2637,198646.0
2020-10-19 09:55:00,40.72,40.75,40.41,40.41,198383.0,38.2637,38.2919,37.9724,37.9724,198383.0
2020-10-19 10:00:00,40.41,40.43,40.28,40.42,111462.0,37.9724,37.9912,37.8502,37.9818,111462.0
2020-10-19 10:05:00,40.41,40.41,40.2,40.24,82532.0,37.9724,37.9724,37.775,37.8126,82532.0
2020-10-19 10:10:00,40.2,40.28,40.12,40.22,95696.0,37.775,37.8502,37.6999,37.7938,95696.0
2020-10-19 10:15:00,40.23,40.35,40.22,40.34,49289.0,37.8032,37.916,37.7938,37.9066,49289.0
2020-10-19 10:20:00,40.33,40.46,40.3,40.4,94310.0,37.8972,38.0193,37.869,37.963,94310.0
2020-10-19 10:25:00,40.36,40.42,40.29,40.38,53249.0,37.9254,37.9818,37.8596,37.9442,53249.0
2020-10-19 10:30:00,40.39,40.45,40.35,40.45,63830.0,37.9536,38.01,37.916,38.01,63830.0
2020-10-19 10:35:00,40.45,40.59,40.45,40.57,144882.0,38.01,38.1415,38.01,38.1227,144882.0
2020-10-19 10:40:00,40.57,40.65,40.51,40.52,103796.0,38.1227,38.1979,38.0663,38.0757,103796.0
2020-10-19 10:45:00,40.52,40.66,40.45,40.55,135197.0,38.0757,38.2073,38.01,38.1039,135197.0
2020-10-19 10:50:00,40.56,40.69,40.53,40.66,60838.0,38.1133,38.2355,38.0851,38.2073,60838.0
2020-10-19 10:55:00,40.65,40.75,40.61,40.69,114543.0,38.1979,38.2919,38.1603,38.2355,114543.0
2020-10-19 11:00:00,40.68,40.73,40.63,40.69,41045.0,38.2261,38.2731,38.1791,38.2355,41045.0
2020-10-19 11:05:00,40.69,40.7,40.56,40.57,53203.0,38.2355,38.2449,38.1133,38.1227,53203.0
2020-10-19 11:10:00,40.58,40.71,40.57,40.71,74875.0,38.1321,38.2543,38.1227,38.2543,74875.0
2020-10-19 11:15:00,40.72,40.72,40.56,40.57,46569.0,38.2637,38.2637,38.1133,38.1227,46569.0
2020-10-19 11:20:00,40.56,40.57,40.38,40.38,88851.0,38.1133,38.1227,37.9442,37.9442,88851.0
2020-10-19 11:25:00,40.37,40.39,40.29,40.35,138064.0,37.9348,37.9536,37.8596,37.916,138064.0
2020-10-19 11:30:00,40.36,40.5,40.26,40.39,116082.0,37.9254,38.0569,37.8314,37.9536,116082.0
2020-10-19 11:35:00,40.39,40.51,40.26,40.26,79191.0,37.9536,38.0663,37.8314,37.8314,79191.0
2020-10-19 11:40:00,40.27,40.4,40.25,40.36,56577.0,37.8408,37.963,37.822,37.9254,56577.0
2020-10-19 11:45:00,40.38,40.46,40.36,40.4,47031.0,37.9442,38.0193,37.9254,37.963,47031.0
2020-10-19 11:50:00,40.4,40.54,40.36,40.48,57167.0,37.963,38.0945,37.9254,38.0381,57167.0
2020-10-19 11:55:00,40.49,40.59,40.46,40.57,86996.0,38.0475,38.1415,38.0193,38.1227,86996.0
2020-10-19 12:00:00,40.58,40.67,40.5,40.63,116074.0,38.1321,38.2167,38.0569,38.1791,116074.0
2020-10-19 12:05:00,40.62,40.65,40.58,40.63,47987.0,38.1697,38.1979,38.1321,38.1791,47987.0
2020-10-19 12:10:00,40.63,40.7,40.53,40.55,119648.0,38.1791,38.2449,38.0851,38.1039,119648.0
2020-10-19 12:15:00,40.55,40.62,40.53,40.53,94377.0,38.1039,38.1697,38.0851,38.0851,94377.0
2020-10-19 12:20:00,40.54,40.55,40.42,40.49,69984.0,38.0945,38.1039,37.9818,38.0475,69984.0
2020-10-19 12:25:00,40.47,40.47,40.38,40.45,65108.0,38.0287,38.0287,37.9442,38.01,65108.0
2020-10-19 12:30:00,40.46,40.52,40.44,40.48,71773.0,38.0193,38.0757,38.0006,38.0381,71773.0
2020-10-19 12:35:00,40.48,40.51,40.43,40.45,35649.0,38.0381,38.0663,37.9912,38.01,35649.0
2020-10-19 12:40:00,40.45,40.56,40.45,40.55,60167.0,38.01,38.1133,38.01,38.1039,60167.0
2020-10-19 12:45:00,40.54,40.54,40.48,40.51,26548.0,38.0945,38.0945,38.0381,38.0663,26548.0
2020-10-19 12:50:00,40.52,40.53,40.45,40.48,53334.0,38.0757,38.0851,38.01,38.0381,53334.0
2020-10-19 12:55:00,40.47,40.48,40.44,40.47,36753.0,38.0287,38.0381,38.0006,38.0287,36753.0
2020-10-19 13:00:00,40.47,40.5,40.38,40.38,46630.0,38.0287,38.0569,37.9442,37.9442,46630.0
2020-10-19 13:05:00,40.38,40.42,40.34,40.39,74822.0,37.9442,37.9818,37.9066,37.9536,74822.0
2020-10-19 13:10:00,40.4,40.4,40.33,40.39,37041.0,37.963,37.963,37.8972,37.9536,37041.0
2020-10-19 13:15:00,40.38,40.39,40.3,40.32,113291.0,37.9442,37.9536,37.869,37.8878,113291.0
2020-10-19 13:20:00,40.32,40.37,40.31,40.36,33776.0,37.8878,37.9348,37.8784,37.9254,33776.0
2020-10-19 13:25:00,40.36,40.38,40.27,40.27,41283.0,37.9254,37.9442,37.8408,37.8408,41283.0
2020-10-19 13:30:00,40.27,40.3,40.25,40.26,66777.0,37.8408,37.869,37.822,37.8314,66777.0
2020-10-19 13:35:00,40.26,40.32,40.23,40.26,46844.0,37.8314,37.8878,37.8032,37.8314,46844.0
2020-10-19 13:40:00,40.25,40.29,40.2,40.25,57725.0,37.822,37.8596,37.775,37.822,57725.0
2020-10-19 13:45:00,40.25,40.26,40.12,40.18,61918.0,37.822,37.8314,37.6999,37.7562,61918.0
2020-10-19 13:50:00,40.18,40.28,40.17,40.27,47606.0,37.7562,37.8502,37.7468,37.8408,47606.0
2020-10-19 13:55:00,40.27,40.36,40.25,40.34,44634.0,37.8408,37.9254,37.822,37.9066,44634.0
2020-10-19 14:00:00,40.34,40.35,40.17,40.19,69799.0,37.9066,37.916,37.7468,37.7656,69799.0
2020-10-19 14:05:00,40.19,40.25,40.18,40.25,34559.0,37.7656,37.822,37.7562,37.822,34559.0
2020-10-19 14:10:00,40.25,40.33,40.24,40.31,31394.0,37.822,37.8972,37.8126,37.8784,31394.0
2020-10-19 14:15:00,40.3,40.32,40.23,40.27,45980.0,37.869,37.8878,37.8032,37.8408,45980.0
2020-10-19 14:20:00,40.28,40.29,40.23,40.23,34092.0,37.8502,37.8596,37.8032,37.8032,34092.0
2020-10-19 14:25:00,40.23,40.25,40.18,40.2,37611.0,37.8032,37.822,37.7562,37.775,37611.0
2020-10-19 14:30:00,40.2,40.23,40.12,40.15,56497.0,37.775,37.8032,37.6999,37.728,56497.0
2020-10-19 14:35:00,40.14,40.15,40.08,40.11,62375.0,37.7187,37.728,37.6623,37.6905,62375.0
2020-10-19 14:40:00,40.11,40.13,39.96,39.98,106822.0,37.6905,37.7093,37.5495,37.5683,106822.0
2020-10-19 14:45:00,39.98,39.98,39.87,39.89,84823.0,37.5683,37.5683,37.4649,37.4837,84823.0
2020-10-19 14:50:00,39.89,39.9,39.8,39.83,99411.0,37.4837,37.4931,37.3992,37.4274,99411.0
2020-10-19 14:55:00,39.82,39.87,39.71,39.73,79607.0,37.418,37.4649,37.3146,37.3334,79607.0
2020-10-19 15:00:00,39.73,39.73,39.56,39.58,115233.0,37.3334,37.3334,37.1736,37.1924,115233.0
2020-10-19 15:05:00,39.58,39.7,39.58,39.7,87203.0,37.1924,37.3052,37.1924,37.3052,87203.0
2020-10-19 15:10:00,39.69,39.83,39.65,39.8,123682.0,37.2958,37.4274,37.2582,37.3992,123682.0
2020-10-19 15:15:00,39.79,39.79,39.62,39.63,75831.0,37.3898,37.3898,37.23,37.2394,75831.0
2020-10-19 15:20:00,39.63,39.68,39.57,39.59,76250.0,37.2394,37.2864,37.183,37.2018,76250.0
2020-10-19 15:25:00,39.6,39.74,39.58,39.73,59044.0,37.2112,37.3428,37.1924,37.3334,59044.0
2020-10-19 15:30:00,39.73,39.9,39.71,39.82,149327.0,37.3334,37.4931,37.3146,37.418,149327.0
2020-10-19 15:35:00,39.81,39.89,39.81,39.83,98394.0,37.4086,37.4837,37.4086,37.4274,98394.0
2020-10-19 15:40:00,39.82,39.83,39.75,39.76,81304.0,37.418,37.4274,37.3522,37.3616,81304.0
2020-10-19 15:45:00,39.77,39.83,39.77,39.82,75120.0,37.371,37.4274,37.371,37.418,75120.0
2020-10-19 15:50:00,39.83,39.86,39.78,39.82,138491.0,37.4274,37.4555,37.3804,37.418,138491.0
2020-10-19 15:55:00,39.83,39.88,39.82,39.86,291524.0,37.4274,37.4743,37.418,37.4555,291524.0
2020-10-20 09:30:00,40.5,40.6,40.33,40.6,254744.0,38.0569,38.1509,37.8972,38.1509,254744.0
2020-10-20 09:35:00,40.58,40.69,40.47,40.58,116181.0,38.1321,38.2355,38.0287,38.1321,116181.0
2020-10-20 09:40:00,40.58,40.72,40.41,40.45,166635.0,38.1321,38.2637,37.9724,38.01,166635.0
2020-10-20 09:45:00,40.45,40.52,40.32,40.39,133224.0,38.01,38.0757,37.8878,37.9536,133224.0
2020-10-20 09:50:00,40.39,40.48,40.33,40.45,113108.0,37.9536,38.0381,37.8972,38.01,113108.0
2020-10-20 09:55:00,40.44,40.57,40.37,40.51,96688.0,38.0006,38.1227,37.9348,38.0663,96688.0
2020-10-20 10:00:00,40.49,40.61,40.29,40.35,161011.0,38.0475,38.1603,37.8596,37.916,161011.0
2020-10-20 10:05:00,40.38,40.45,40.2,40.25,77392.0,37.9442,38.01,37.775,37.822,77392.0
2020-10-20 10:10:00,40.27,40.32,40.11,40.14,198721.0,37.8408,37.8878,37.6905,37.7187,198721.0
2020-10-20 10:15:00,40.15,40.3,40.14,40.19,42284.0,37.728,37.869,37.7187,37.7656,42284.0
2020-10-20 10:20:00,40.2,40.2,40.08,40.17,205658.0,37.775,37.775,37.6623,37.7468,205658.0
2020-10-20 10:25:00,40.19,40.32,40.13,40.3,89854.0,37.7656,37.8878,37.7093,37.869,89854.0
2020-10-20 10:30:00,40.3,40.33,40.15,40.21,48519.0,37.869,37.8972,37.728,37.7844,48519.0
2020-10-20 10:35:00,40.22,40.27,40.16,40.27,25271.0,37.7938,37.8408,37.7374,37.8408,25271.0
2020-10-20 10:40:00,40.27,40.35,40.25,40.34,70342.0,37.8408,37.916,37.822,37.9066,70342.0
2020-10-20 10:45:00,40.34,40.38,40.28,40.37,53607.0,37.9066,37.9442,37.8502,37.9348,53607.0
2020-10-20 10:50:00,40.38,40.57,40.37,40.55,88747.0,37.9442,38.1227,37.9348,38.1039,88747.0
2020-10-20 10:55:00,40.56,40.63,40.49,40.49,106829.0,38.1133,38.1791,38.0475,38.0475,106829.0
2020-10-20 11:00:00,40.49,40.56,40.36,40.43,99059.0,38.0475,38.1133,37.9254,37.9912,99059.0
2020-10-20 11:05:00,40.42,40.54,40.4,40.51,61765.0,37.9818,38.0945,37.963,38.0663,61765.0
2020-10-20 11:10:00,40.5,40.55,40.42,40.47,68449.0,38.0569,38.1039,37.9818,38.0287,68449.0
2020-10-20 11:15:00,40.47,40.56,40.46,40.46,34153.0,38.0287,38.1133,38.0193,38.0193,34153.0
2020-10-20 11:20:00,40.48,40.52,40.45,40.48,32800.0,38.0381,38.0757,38.01,38.0381,32800.0
2020-10-20 11:25:00,40.49,40.59,40.49,40.58,37565.0,38.0475,38.1415,38.0475,38.1321,37565.0
2020-10-20 11:30:00,40.59,40.62,40.55,40.56,67293.0,38.1415,38.1697,38.1039,38.1133,67293.0
2020-10-20 11:35:00,40.57,40.65,40.53,40.64,69894.0,38.1227,38.1979,38.0851,38.1885,69894.0
2020-10-20 11:40:00,40.64,40.65,40.57,40.63,72200.0,38.1885,38.1979,38.1227,38.1791,72200.0
2020-10-20 11:45:00,40.62,40.63,40.53,40.58,62153.0,38.1697,38.1791,38.0851,38.1321,62153.0
2020-10-20 11:50:00,40.57,40.6,40.51,40.57,60994.0,38.1227,38.1509,38.0663,38.1227,60994.0
2020-10-20 11:55:00,40.56,40.57,40.47,40.49,63439.0,38.1133,38.1227,38.0287,38.0475,63439.0
2020-10-20 12:00:00,40.48,40.5,40.41,40.42,33875.0,38.0381,38.0569,37.9724,37.9818,33875.0
2020-10-20 12:05:00,40.43,40.48,40.4,40.41,42509.0,37.9912,38.0381,37.963,37.9724,42509.0
2020-10-20 12:10:00,40.41,40.46,40.39,40.44,41321.0,37.9724,38.0193,37.9536,38.0006,41321.0
2020-10-20 12:15:00,40.45,40.52,40.44,40.51,50423.0,38.01,38.0757,38.0006,38.0663,50423.0
2020-10-20 12:20:00,40.51,40.55,40.44,40.44,70277.0,38.0663,38.1039,38.0006,38.0006,70277.0
2020-10-20 12:25:00,40.45,40.46,40.41,40.43,25968.0,38.01,38.0193,37.9724,37.9912,25968.0
2020-10-20 12:30:00,40.44,40.65,40.42,40.64,113144.0,38.0006,38.1979,37.9818,38.1885,113144.0
2020-10-20 12:35:00,40.65,40.79,40.64,40.69,176457.0,38.1979,38.3294,38.1885,38.2355,176457.0
2020-10-20 12:40:00,40.71,40.81,40.67,40.77,63718.0,38.2543,38.3482,38.2167,38.3106,63718.0
2020-10-20 12:45:00,40.77,40.82,40.73,40.75,90154.0,38.3106,38.3576,38.2731,38.2919,90154.0
2020-10-20 12:50:00,40.74,40.78,40.72,40.78,56502.0,38.2825,38.32,38.2637,38.32,56502.0
2020-10-20 12:55:00,40.78,40.83,40.71,40.82,98983.0,38.32,38.367,38.2543,38.3576,98983.0
2020-10-20 13:00:00,40.83,40.9,40.8,40.86,48228.0,38.367,38.4328,38.3388,38.3952,48228.0
2020-10-20 13:05:00,40.86,40.88,40.74,40.77,38444.0,38.3952,38.414,38.2825,38.3106,38444.0
2020-10-20 13:10:00,40.77,40.8,40.71,40.75,48616.0,38.3106,38.3388,38.2543,38.2919,48616.0
2020-10-20 13:15:00,40.75,40.83,40.68,40.72,48188.0,38.2919,38.367,38.2261,38.2637,48188.0
2020-10-20 13:20:00,40.72,40.78,40.69,40.76,46178.0,38.2637,38.32,38.2355,38.3013,46178.0
2020-10-20 13:25:00,40.76,40.77,40.7,40.72,33567.0,38.3013,38.3106,38.2449,38.2637,33567.0
2020-10-20 13:30:00,40.73,40.74,40.6,40.6,92550.0,38.2731,38.2825,38.1509,38.1509,92550.0
2020-10-20 13:35:00,40.62,40.69,40.6,40.61,37626.0,38.1697,38.2355,38.1509,38.1603,37626.0
2020-10-20 13:40:00,40.62,40.67,40.56,40.56,63103.0,38.1697,38.2167,38.1133,38.1133,63103.0
2020-10-20 13:45:00,40.57,40.61,40.54,40.59,79796.0,38.1227,38.1603,38.0945,38.1415,79796.0
2020-10-20 13:50:00,40.59,40.65,40.57,40.62,33492.0,38.1415,38.1979,38.1227,38.1697,33492.0
2020-10-20 13:55:00,40.62,40.65,40.52,40.62,80312.0,38.1697,38.1979,38.0757,38.1697,80312.0
2020-10-20 14:00:00,40.64,40.69,40.62,40.66,40583.0,38.1885,38.2355,38.1697,38.2073,40583.0
2020-10-20 14:05:00,40.67,40.68,40.52,40.58,76097.0,38.2167,38.2261,38.0757,38.1321,76097.0
2020-10-20 14:10:00,40.57,40.61,40.54,40.58,37494.0,38.1227,38.1603,38.0945,38.1321,37494.0
2020-10-20 14:15:00,40.59,40.62,40.57,40.62,21939.0,38.1415,38.1697,38.1227,38.1697,21939.0
2020-10-20 14:20:00,40.63,40.63,40.51,40.52,29185.0,38.1791,38.1791,38.0663,38.0757,29185.0
2020-10-20 14:25:00,40.52,40.59,40.51,40.54,60238.0,38.0757,38.1415,38.0663,38.0945,60238.0
2020-10-20 14:30:00,40.54,40.59,40.54,40.59,21280.0,38.0945,38.1415,38.0945,38.1415,21280.0
2020-10-20 14:35:00,40.59,40.6,40.53,40.54,24197.0,38.1415,38.1509,38.0851,38.0945,24197.0
2020-10-20 14:40:00,40.53,40.54,40.46,40.5,46362.0,38.0851,38.0945,38.0193,38.0569,46362.0
2020-10-20 14:45:00,40.5,40.5,40.42,40.43,51820.0,38.0569,38.0569,37.9818,37.9912,51820.0
2020-10-20 14:50:00,40.42,40.42,40.37,40.38,39256.0,37.9818,37.9818,37.9348,37.9442,39256.0
2020-10-20 14:55:00,40.39,40.42,40.38,40.4,58491.0,37.9536,37.9818,37.9442,37.963,58491.0
2020-10-20 15:00:00,40.4,40.44,40.4,40.4,36172.0,37.963,38.0006,37.963,37.963,36172.0
2020-10-20 15:05:00,40.41,40.42,40.22,40.23,117084.0,37.9724,37.9818,37.7938,37.8032,117084.0
2020-10-20 15:10:00,40.22,40.23,40.11,40.2,98064.0,37.7938,37.8032,37.6905,37.775,98064.0
2020-10-20 15:15:00,40.19,40.21,40.08,40.19,110395.0,37.7656,37.7844,37.6623,37.7656,110395.0
2020-10-20 15:20:00,40.18,40.25,40.11,40.25,111180.0,37.7562,37.822,37.6905,37.822,111180.0
2020-10-20 15:25:00,40.25,40.37,40.23,40.34,75103.0,37.822,37.9348,37.8032,37.9066,75103.0
2020-10-20 15:30:00,40.33,40.37,40.26,40.32,72827.0,37.8972,37.9348,37.8314,37.8878,72827.0
2020-10-20 15:35:00,40.31,40.31,40.22,40.27,56715.0,37.8784,37.8784,37.7938,37.8408,56715.0
2020-10-20 15:40:00,40.27,40.4,40.26,40.37,80241.0,37.8408,37.963,37.8314,37.9348,80241.0
2020-10-20 15:45:00,40.36,40.37,40.25,40.27,121898.0,37.9254,37.9348,37.822,37.8408,121898.0
2020-10-20 15:50:00,40.27,40.33,40.21,40.29,117290.0,37.8408,37.8972,37.7844,37.8596,117290.0
2020-10-20 15:55:00,40.28,40.29,40.15,40.15,244602.0,37.8502,37.8596,37.728,37.728,244602.0
2020-10-21 09:30:00,40.0,40.12,39.87,40.03,242049.0,37.5871,37.6999,37.4649,37.6153,242049.0
2020-10-21 09:35:00,40.03,40.07,39.65,39.7,179698.0,37.6153,37.6529,37.2582,37.3052,179698.0
2020-10-21 09:40:00,39.68,39.84,39.64,39.68,95135.0,37.2864,37.4367,37.2488,37.2864,95135.0
2020-10-21 09:45:00,39.68,39.7,39.53,39.64,135151.0,37.2864,37.3052,37.1454,37.2488,135151.0
2020-10-21 09:50:00,39.64,39.79,39.62,39.72,85793.0,37.2488,37.3898,37.23,37.324,85793.0
2020-10-21 09:55:00,39.73,39.92,39.72,39.91,85855.0,37.3334,37.5119,37.324,37.5025,85855.0
2020-10-21 10:00:00,39.91,39.93,39.75,39.87,63274.0,37.5025,37.5213,37.3522,37.4649,63274.0
2020-10-21 10:05:00,39.86,39.95,39.84,39.85,49696.0,37.4555,37.5401,37.4367,37.4461,49696.0
2020-10-21 10:10:00,39.86,39.87,39.7,39.73,89755.0,37.4555,37.4649,37.3052,37.3334,89755.0
2020-10-21 10:15:00,39.74,39.76,39.57,39.59,90215.0,37.3428,37.3616,37.183,37.2018,90215.0
2020-10-21 10:20:00,39.58,39.63,39.54,39.6,69236.0,37.1924,37.2394,37.1548,37.2112,69236.0
2020-10-21 10:25:00,39.59,39.67,39.57,39.64,53590.0,37.2018,37.277,37.183,37.2488,53590.0
2020-10-21 10:30:00,39.63,39.75,39.63,39.75,89662.0,37.2394,37.3522,37.2394,37.3522,89662.0
2020-10-21 10:35:00,39.76,39.91,39.76,39.91,74925.0,37.3616,37.5025,37.3616,37.5025,74925.0
2020-10-21 10:40:00,39.91,39.96,39.87,39.95,48533.0,37.5025,37.5495,37.4649,37.5401,48533.0
2020-10-21 10:45:00,39.95,39.98,39.89,39.89,47129.0,37.5401,37.5683,37.4837,37.4837,47129.0
2020-10-21 10:50:00,39.9,39.91,39.71,39.74,85638.0,37.4931,37.5025,37.3146,37.3428,85638.0
2020-10-21 10:55:00,39.74,39.77,39.66,39.77,79050.0,37.3428,37.371,37.2676,37.371,79050.0
2020-10-21 11:00:00,39.76,39.87,39.73,39.81,54732.0,37.3616,37.4649,37.3334,37.4086,54732.0
2020-10-21 11:05:00,39.79,39.87,39.77,39.82,67177.0,37.3898,37.4649,37.371,37.418,67177.0
2020-10-21 11:10:00,39.81,39.82,39.74,39.76,35523.0,37.4086,37.418,37.3428,37.3616,35523.0
2020-10-21 11:15:00,39.76,39.76,39.55,39.61,128347.0,37.3616,37.3616,37.1642,37.2206,128347.0
2020-10-21 11:20:00,39.63,39.64,39.53,39.57,53240.0,37.2394,37.2488,37.1454,37.183,53240.0
2020-10-21 11:25:00,39.58,39.74,39.56,39.74,46041.0,37.1924,37.3428,37.1736,37.3428,46041.0
2020-10-21 11:30:00,39.73,39.9,39.73,39.9,89567.0,37.3334,37.4931,37.3334,37.4931,89567.0
2020-10-21 11:35:00,39.89,39.94,39.86,39.91,46182.0,37.4837,37.5307,37.4555,37.5025,46182.0
2020-10-21 11:40:00,39.9,40.06,39.88,40.05,81956.0,37.4931,37.6435,37.4743,37.6341,81956.0
2020-10-21 11:45:00,40.05,40.06,39.99,40.03,38868.0,37.6341,37.6435,37.5777,37.6153,38868.0
2020-10-21 11:50:00,40.03,40.05,39.98,40.02,49234.0,37.6153,37.6341,37.5683,37.6059,49234.0
2020-10-21 11:55:00,40.03,40.05,39.95,39.98,88125.0,37.6153,37.6341,37.5401,37.5683,88125.0
2020-10-21 12:00:00,39.99,40.01,39.92,39.93,31532.0,37.5777,37.5965,37.5119,37.5213,31532.0
2020-10-21 12:05:00,39.93,39.96,39.89,39.95,32860.0,37.5213,37.5495,37.4837,37.5401,32860.0
2020-10-21 12:10:00,39.95,39.95,39.77,39.8,55728.0,37.5401,37.5401,37.371,37.3992,55728.0
2020-10-21 12:15:00,39.81,39.84,39.78,39.82,43877.0,37.4086,37.4367,37.3804,37.418,43877.0
2020-10-21 12:20:00,39.83,40.17,39.82,39.98,157093.0,37.4274,37.7468,37.418,37.5683,157093.0
2020-10-21 12:25:00,39.97,40.03,39.85,39.87,81222.0,37.5589,37.6153,37.4461,37.4649,81222.0
2020-10-21 12:30:00,39.87,39.93,39.8,39.92,59600.0,37.4649,37.5213,37.3992,37.5119,59600.0
2020-10-21 12:35:00,39.93,39.94,39.84,39.89,74057.0,37.5213,37.5307,37.4367,37.4837,74057.0
2020-10-21 12:40:00,39.9,39.9,39.82,39.86,52230.0,37.4931,37.4931,37.418,37.4555,52230.0
2020-10-21 12:45:00,39.86,39.87,39.77,39.81,42962.0,37.4555,37.4649,37.371,37.4086,42962.0
2020-10-21 12:50:00,39.8,39.88,39.8,39.86,19375.0,37.3992,37.4743,37.3992,37.4555,19375.0
2020-10-21 12:55:00,39.86,39.88,39.77,39.8,24814.0,37.4555,37.4743,37.371,37.3992,24814.0
2020-10-21 13:00:00,39.81,39.93,39.8,39.93,25822.0,37.4086,37.5213,37.3992,37.5213,25822.0
2020-10-21 13:05:00,39.91,39.93,39.81,39.84,41984.0,37.5025,37.5213,37.4086,37.4367,41984.0
2020-10-21 13:10:00,39.84,39.91,39.81,39.9,40058.0,37.4367,37.5025,37.4086,37.4931,40058.0
2020-10-21 13:15:00,39.91,39.94,39.8,39.82,50554.0,37.5025,37.5307,37.3992,37.418,50554.0
2020-10-21 13:20:00,39.81,39.82,39.72,39.73,51089.0,37.4086,37.418,37.324,37.3334,51089.0
2020-10-21 13:25:00,39.73,39.78,39.72,39.76,51739.0,37.3334,37.3804,37.324,37.3616,51739.0
2020-10-21 13:30:00,39.77,39.85,39.74,39.85,32444.0,37.371,37.4461,37.3428,37.4461,32444.0
2020-10-21 13:35:00,39.85,39.86,39.77,39.78,22025.0,37.4461,37.4555,37.371,37.3804,22025.0
2020-10-21 13:40:00,39.79,39.85,39.77,39.78,20165.0,37.3898,37.4461,37.371,37.3804,20165.0
2020-10-21 13:45:00,39.78,39.85,39.75,39.84,22212.0,37.3804,37.4461,37.3522,37.4367,22212.0
2020-10-21 13:50:00,39.84,39.9,39.84,39.85,41314.0,37.4367,37.4931,37.4367,37.4461,41314.0
2020-10-21 13:55:00,39.85,39.86,39.75,39.78,45879.0,37.4461,37.4555,37.3522,37.3804,45879.0
2020-10-21 14:00:00,39.78,39.86,39.76,39.79,36151.0,37.3804,37.4555,37.3616,37.3898,36151.0
2020-10-21 14:05:00,39.79,39.82,39.75,39.78,23894.0,37.3898,37.418,37.3522,37.3804,23894.0
2020-10-21 14:10:00,39.77,39.86,39.75,39.84,31621.0,37.371,37.4555,37.3522,37.4367,31621.0
2020-10-21 14:15:00,39.86,39.89,39.82,39.82,17096.0,37.4555,37.4837,37.418,37.418,17096.0
2020-10-21 14:20:00,39.82,39.83,39.75,39.8,43393.0,37.418,37.4274,37.3522,37.3992,43393.0
2020-10-21 14:25:00,39.8,39.82,39.73,39.73,41815.0,37.3992,37.418,37.3334,37.3334,41815.0
2020-10-21 14:30:00,39.73,39.76,39.69,39.7,36825.0,37.3334,37.3616,37.2958,37.3052,36825.0
2020-10-21 14:35:00,39.7,39.72,39.69,39.7,49761.0,37.3052,37.324,37.2958,37.3052,49761.0
2020-10-21 14:40:00,39.7,39.75,39.69,39.73,54394.0,37.3052,37.3522,37.2958,37.3334,54394.0
2020-10-21 14:45:00,39.73,39.76,39.7,39.71,71944.0,37.3334,37.3616,37.3052,37.3146,71944.0
2020-10-21 14:50:00,39.72,39.74,39.68,39.72,53674.0,37.324,37.3428,37.2864,37.324,53674.0
2020-10-21 14:55:00,39.72,39.78,39.71,39.78,37123.0,37.324,37.3804,37.3146,37.3804,37123.0
2020-10-21 15:00:00,39.78,39.83,39.78,39.81,75987.0,37.3804,37.4274,37.3804,37.4086,75987.0
2020-10-21 15:05:00,39.82,39.82,39.74,39.77,71784.0,37.418,37.418,37.3428,37.371,71784.0
2020-10-21 15:10:00,39.78,39.8,39.74,39.76,47529.0,37.3804,37.3992,37.3428,37.3616,47529.0
2020-10-21 15:15:00,39.76,39.78,39.71,39.74,71253.0,37.3616,37.3804,37.3146,37.3428,71253.0
2020-10-21 15:20:00,39.75,39.83,39.74,39.83,58392.0,37.3522,37.4274,37.3428,37.4274,58392.0
2020-10-21 15:25:00,39.83,39.88,39.82,39.87,53191.0,37.4274,37.4743,37.418,37.4649,53191.0
2020-10-21 15:30:00,39.86,39.9,39.82,39.84,128015.0,37.4555,37.4931,37.418,37.4367,128015.0
2020-10-21 15:35:00,39.84,39.9,39.82,39.89,88106.0,37.4367,37.4931,37.418,37.4837,88106.0
2020-10-21 15:40:00,39.89,39.92,39.86,39.87,119668.0,37.4837,37.5119,37.4555,37.4649,119668.0
2020-10-21 15:45:00,39.87,39.88,39.8,39.82,146169.0,37.4649,37.4743,37.3992,37.418,146169.0
2020-10-21 15:50:00,39.81,39.93,39.81,39.89,228815.0,37.4086,37.5213,37.4086,37.4837,228815.0
2020-10-21 15:55:00,39.89,39.93,39.82,39.85,339169.0,37.4837,37.5213,37.418,37.4461,339169.0
2020-10-22 09:30:00,40.13,40.59,40.08,40.34,405599.0,37.7093,38.1415,37.6623,37.9066,405599.0
2020-10-22 09:35:00,40.32,40.65,40.31,40.4,358726.0,37.8878,38.1979,37.8784,37.963,358726.0
2020-10-22 09:40:00,40.39,40.57,40.37,40.51,201891.0,37.9536,38.1227,37.9348,38.0663,201891.0
2020-10-22 09:45:00,40.51,40.55,40.28,40.5,174277.0,38.0663,38.1039,37.8502,38.0569,174277.0
2020-10-22 09:50:00,40.48,40.85,40.46,40.83,178290.0,38.0381,38.3858,38.0193,38.367,178290.0
2020-10-22 09:55:00,40.82,41.05,40.8,41.01,274195.0,38.3576,38.5738,38.3388,38.5362,274195.0
2020-10-22 10:00:00,41.03,41.36,41.0,41.1,404263.0,38.555,38.8651,38.5268,38.6207,404263.0
2020-10-22 10:05:00,41.1,41.3,41.05,41.05,190259.0,38.6207,38.8087,38.5738,38.5738,190259.0
2020-10-22 10:10:00,41.06,41.3,41.03,41.29,159241.0,38.5832,38.8087,38.555,38.7993,159241.0
2020-10-22 10:15:00,41.28,41.33,41.09,41.12,138221.0,38.7899,38.8369,38.6113,38.6395,138221.0
2020-10-22 10:20:00,41.13,41.18,40.9,40.98,168679.0,38.6489,38.6959,38.4328,38.508,168679.0
2020-10-22 10:25:00,40.98,41.02,40.76,40.87,151285.0,38.508,38.5456,38.3013,38.4046,151285.0
2020-10-22 10:30:00,40.87,40.94,40.75,40.86,128878.0,38.4046,38.4704,38.2919,38.3952,128878.0
2020-10-22 10:35:00,40.86,41.17,40.85,41.05,164484.0,38.3952,38.6865,38.3858,38.5738,164484.0
2020-10-22 10:40:00,41.06,41.06,40.94,40.96,66702.0,38.5832,38.5832,38.4704,38.4892,66702.0
2020-10-22 10:45:00,40.95,41.12,40.93,41.05,111965.0,38.4798,38.6395,38.461,38.5738,111965.0
2020-10-22 10:50:00,41.07,41.29,40.97,41.25,148121.0,38.5926,38.7993,38.4986,38.7617,148121.0
2020-10-22 10:55:00,41.24,41.54,41.22,41.54,329148.0,38.7523,39.0342,38.7335,39.0342,329148.0
2020-10-22 11:00:00,41.53,41.63,41.49,41.6,203055.0,39.0248,39.1188,38.9872,39.0906,203055.0
2020-10-22 11:05:00,41.59,41.6,41.39,41.48,145774.0,39.0812,39.0906,38.8932,38.9778,145774.0
2020-10-22 11:10:00,41.49,41.63,41.41,41.63,102091.0,38.9872,39.1188,38.912,39.1188,102091.0
2020-10-22 11:15:00,41.62,41.8,41.62,41.8,189325.0,39.1094,39.2785,39.1094,39.2785,189325.0
2020-10-22 11:20:00,41.79,41.95,41.72,41.89,290349.0,39.2691,39.4195,39.2033,39.3631,290349.0
2020-10-22 11:25:00,41.88,41.89,41.62,41.64,137261.0,39.3537,39.3631,39.1094,39.1282,137261.0
2020-10-22 11:30:00,41.65,41.7,41.58,41.6,126536.0,39.1376,39.1845,39.0718,39.0906,126536.0
2020-10-22 11:35:00,41.61,41.66,41.58,41.64,85931.0,39.1,39.147,39.0718,39.1282,85931.0
2020-10-22 11:40:00,41.64,41.68,41.53,41.55,85914.0,39.1282,39.1658,39.0248,39.0436,85914.0
2020-10-22 11:45:00,41.55,41.72,41.55,41.61,57861.0,39.0436,39.2033,39.0436,39.1,57861.0
2020-10-22 11:50:00,41.61,41.69,41.51,41.69,84047.0,39.1,39.1752,39.006,39.1752,84047.0
2020-10-22 11:55:00,41.69,41.79,41.67,41.75,73110.0,39.1752,39.2691,39.1564,39.2315,73110.0
2020-10-22 12:00:00,41.77,41.92,41.75,41.81,118959.0,39.2503,39.3913,39.2315,39.2879,118959.0
2020-10-22 12:05:00,41.82,41.88,41.75,41.82,104140.0,39.2973,39.3537,39.2315,39.2973,104140.0
2020-10-22 12:10:00,41.82,41.94,41.78,41.92,68476.0,39.2973,39.4101,39.2597,39.3913,68476.0
2020-10-22 12:15:00,41.92,41.98,41.85,41.95,104746.0,39.3913,39.4477,39.3255,39.4195,104746.0
2020-10-22 12:20:00,41.95,41.97,41.71,41.73,124766.0,39.4195,39.4383,39.1939,39.2127,124766.0
2020-10-22 12:25:00,41.74,41.75,41.56,41.64,152271.0,39.2221,39.2315,39.053,39.1282,152271.0
2020-10-22 12:30:00,41.65,41.67,41.41,41.52,157783.0,39.1376,39.1564,38.912,39.0154,157783.0
2020-10-22 12:35:00,41.53,41.62,41.5,41.56,65330.0,39.0248,39.1094,38.9966,39.053,65330.0
2020-10-22 12:40:00,41.56,41.59,41.48,41.57,70910.0,39.053,39.0812,38.9778,39.0624,70910.0
2020-10-22 12:45:00,41.56,41.57,41.46,41.51,46792.0,39.053,39.0624,38.959,39.006,46792.0
2020-10-22 12:50:00,41.52,41.57,41.45,41.46,94889.0,39.0154,39.0624,38.9496,38.959,94889.0
2020-10-22 12:55:00,41.46,41.52,41.37,41.39,46715.0,38.959,39.0154,38.8745,38.8932,46715.0
2020-10-22 13:00:00,41.4,41.48,41.37,41.44,102646.0,38.9026,38.9778,38.8745,38.9402,102646.0
2020-10-22 13:05:00,41.44,41.55,41.43,41.51,61853.0,38.9402,39.0436,38.9308,39.006,61853.0
2020-10-22 13:10:00,41.5,41.65,41.49,41.64,104254.0,38.9966,39.1376,38.9872,39.1282,104254.0
2020-10-22 13:15:00,41.64,41.66,41.59,41.61,88883.0,39.1282,39.147,39.0812,39.1,88883.0
2020-10-22 13:20:00,41.6,41.62,41.58,41.59,35229.0,39.0906,39.1094,39.0718,39.0812,35229.0
2020-10-22 13:25:00,41.6,41.63,41.32,41.34,104898.0,39.0906,39.1188,38.8275,38.8463,104898.0
2020-10-22 13:30:00,41.34,41.5,41.31,41.42,75381.0,38.8463,38.9966,38.8181,38.9214,75381.0
2020-10-22 13:35:00,41.43,41.49,41.39,41.43,63554.0,38.9308,38.9872,38.8932,38.9308,63554.0
2020-10-22 13:40:00,41.43,41.54,41.39,41.53,51164.0,38.9308,39.0342,38.8932,39.0248,51164.0
2020-10-22 13:45:00,41.54,41.75,41.54,41.73,100461.0,39.0342,39.2315,39.0342,39.2127,100461.0
2020-10-22 13:50:00,41.73,41.85,41.73,41.81,93938.0,39.2127,39.3255,39.2127,39.2879,93938.0
2020-10-22 13:55:00,41.8,41.84,41.67,41.83,66982.0,39.2785,39.3161,39.1564,39.3067,66982.0
2020-10-22 14:00:00,41.84,41.91,41.84,41.88,73045.0,39.3161,39.3819,39.3161,39.3537,73045.0
2020-10-22 14:05:00,41.88,41.92,41.81,41.9,90561.0,39.3537,39.3913,39.2879,39.3725,90561.0
2020-10-22 14:10:00,41.88,42.17,41.88,42.14,484395.0,39.3537,39.6262,39.3537,39.598,484395.0
2020-10-22 14:15:00,42.15,42.41,42.15,42.41,381536.0,39.6074,39.8517,39.6074,39.8517,381536.0
2020-10-22 14:20:00,42.4,42.54,42.38,42.53,253570.0,39.8423,39.9739,39.8235,39.9645,253570.0
2020-10-22 14:25:00,42.53,42.55,42.3,42.35,155165.0,39.9645,39.9833,39.7484,39.7953,155165.0
2020-10-22 14:30:00,42.33,42.34,42.25,42.27,129819.0,39.7765,39.7859,39.7014,39.7202,129819.0
2020-10-22 14:35:00,42.27,42.36,42.2,42.2,90661.0,39.7202,39.8047,39.6544,39.6544,90661.0
2020-10-22 14:40:00,42.21,42.21,42.14,42.18,121089.0,39.6638,39.6638,39.598,39.6356,121089.0
2020-10-22 14:45:00,42.18,42.2,42.11,42.16,107491.0,39.6356,39.6544,39.5698,39.6168,107491.0
2020-10-22 14:50:00,42.17,42.32,42.13,42.27,163978.0,39.6262,39.7671,39.5886,39.7202,163978.0
2020-10-22 14:55:00,42.28,42.32,42.23,42.24,77359.0,39.7296,39.7671,39.6826,39.692,77359.0
2020-10-22 15:00:00,42.25,42.29,42.17,42.2,83872.0,39.7014,39.739,39.6262,39.6544,83872.0
2020-10-22 15:05:00,42.2,42.21,42.04,42.07,127904.0,39.6544,39.6638,39.504,39.5322,127904.0
2020-10-22 15:10:00,42.08,42.13,42.03,42.09,75502.0,39.5416,39.5886,39.4946,39.551,75502.0
2020-10-22 15:15:00,42.1,42.18,42.06,42.17,91690.0,39.5604,39.6356,39.5228,39.6262,91690.0
2020-10-22 15:20:00,42.17,42.18,42.11,42.16,112224.0,39.6262,39.6356,39.5698,39.6168,112224.0
2020-10-22 15:25:00,42.16,42.35,42.13,42.32,152102.0,39.6168,39.7953,39.5886,39.7671,152102.0
2020-10-22 15:30:00,42.32,42.32,42.17,42.21,124477.0,39.7671,39.7671,39.6262,39.6638,124477.0
2020-10-22 15:35:00,42.21,42.22,42.09,42.12,117955.0,39.6638,39.6732,39.551,39.5792,117955.0
2020-10-22 15:40:00,42.12,42.15,42.01,42.05,154503.0,39.5792,39.6074,39.4758,39.5134,154503.0
2020-10-22 15:45:00,42.05,42.08,41.95,41.96,215038.0,39.5134,39.5416,39.4195,39.4289,215038.0
2020-10-22 15:50:00,41.96,41.98,41.85,41.88,371746.0,39.4289,39.4477,39.3255,39.3537,371746.0
2020-10-22 15:55:00,41.89,41.93,41.74,41.93,555270.0,39.3631,39.4007,39.2221,39.4007,555270.0
2020-10-23 09:30:00,42.04,42.05,41.57,41.73,399848.0,39.504,39.5134,39.0624,39.2127,399848.0
2020-10-23 09:35:00,41.72,41.87,41.53,41.8,177783.0,39.2033,39.3443,39.0248,39.2785,177783.0
2020-10-23 09:40:00,41.8,41.92,41.76,41.79,92482.0,39.2785,39.3913,39.2409,39.2691,92482.0
2020-10-23 09:45:00,41.8,41.89,41.67,41.76,165451.0,39.2785,39.3631,39.1564,39.2409,165451.0
2020-10-23 09:50:00,41.74,41.8,41.58,41.68,149328.0,39.2221,39.2785,39.0718,39.1658,149328.0
2020-10-23 09:55:00,41.67,42.0,41.63,42.0,171104.0,39.1564,39.4665,39.1188,39.4665,171104.0
2020-10-23 10:00:00,42.0,42.22,41.97,42.08,171301.0,39.4665,39.6732,39.4383,39.5416,171301.0
2020-10-23 10:05:00,42.08,42.09,41.79,41.88,97008.0,39.5416,39.551,39.2691,39.3537,97008.0
2020-10-23 10:10:00,41.87,42.1,41.87,42.01,100611.0,39.3443,39.5604,39.3443,39.4758,100611.0
2020-10-23 10:15:00,42.01,42.05,41.82,41.83,141691.0,39.4758,39.5134,39.2973,39.3067,141691.0
2020-10-23 10:20:00,41.83,41.96,41.83,41.91,54281.0,39.3067,39.4289,39.3067,39.3819,54281.0
2020-10-23 10:25:00,41.93,42.04,41.92,41.99,115122.0,39.4007,39.504,39.3913,39.4571,115122.0
2020-10-23 10:30:00,41.97,42.33,41.96,42.32,167822.0,39.4383,39.7765,39.4289,39.7671,167822.0
2020-10-23 10:35:00,42.32,42.7,42.3,42.69,279913.0,39.7671,40.1242,39.7484,40.1148,279913.0
2020-10-23 10:40:00,42.7,42.93,42.66,42.93,379683.0,40.1242,40.3404,40.0866,40.3404,379683.0
2020-10-23 10:45:00,42.9,43.2,42.9,43.05,650721.0,40.3122,40.5941,40.3122,40.4531,650721.0
2020-10-23 10:50:00,43.05,43.13,43.0,43.04,267962.0,40.4531,40.5283,40.4061,40.4437,267962.0
2020-10-23 10:55:00,43.03,43.17,43.03,43.05,267569.0,40.4343,40.5659,40.4343,40.4531,267569.0
2020-10-23 11:00:00,43.05,43.11,42.97,43.04,219933.0,40.4531,40.5095,40.3779,40.4437,219933.0
2020-10-23 11:05:00,43.04,43.32,43.02,43.32,408700.0,40.4437,40.7068,40.4249,40.7068,408700.0
2020-10-23 11:10:00,43.31,43.39,43.21,43.21,246786.0,40.6974,40.7726,40.6035,40.6035,246786.0
2020-10-23 11:15:00,43.21,43.26,43.17,43.23,213236.0,40.6035,40.6504,40.5659,40.6223,213236.0
2020-10-23 11:20:00,43.22,43.22,42.94,42.96,242939.0,40.6129,40.6129,40.3497,40.3685,242939.0
2020-10-23 11:25:00,42.96,43.01,42.83,42.86,165854.0,40.3685,40.4155,40.2464,40.2746,165854.0
2020-10-23 11:30:00,42.86,42.95,42.83,42.9,177846.0,40.2746,40.3591,40.2464,40.3122,177846.0
2020-10-23 11:35:00,42.91,42.99,42.88,42.9,91219.0,40.3216,40.3967,40.2934,40.3122,91219.0
2020-10-23 11:40:00,42.91,42.94,42.78,42.79,92808.0,40.3216,40.3497,40.1994,40.2088,92808.0
2020-10-23 11:45:00,42.78,42.84,42.5,42.54,149211.0,40.1994,40.2558,39.9363,39.9739,149211.0
2020-10-23 11:50:00,42.54,42.78,42.52,42.75,195975.0,39.9739,40.1994,39.9551,40.1712,195975.0
2020-10-23 11:55:00,42.75,42.81,42.67,42.7,59598.0,40.1712,40.2276,40.096,40.1242,59598.0
2020-10-23 12:00:00,42.69,42.74,42.61,42.71,50283.0,40.1148,40.1618,40.0397,40.1336,50283.0
2020-10-23 12:05:00,42.71,42.88,42.69,42.84,114276.0,40.1336,40.2934,40.1148,40.2558,114276.0
2020-10-23 12:10:00,42.85,42.87,42.7,42.84,99592.0,40.2652,40.284,40.1242,40.2558,99592.0
2020-10-23 12:15:00,42.84,43.0,42.67,42.72,180254.0,40.2558,40.4061,40.096,40.143,180254.0
2020-10-23 12:20:00,42.73,42.74,42.53,42.6,143658.0,40.1524,40.1618,39.9645,40.0303,143658.0
2020-10-23 12:25:00,42.58,42.67,42.57,42.66,67266.0,40.0115,40.096,40.0021,40.0866,67266.0
2020-10-23 12:30:00,42.65,42.71,42.6,42.71,79821.0,40.0772,40.1336,40.0303,40.1336,79821.0
2020-10-23 12:35:00,42.7,42.7,42.62,42.68,79240.0,40.1242,40.1242,40.0491,40.1054,79240.0
2020-10-23 12:40:00,42.69,42.76,42.65,42.66,72196.0,40.1148,40.1806,40.0772,40.0866,72196.0
2020-10-23 12:45:00,42.65,42.72,42.59,42.62,61808.0,40.0772,40.143,40.0209,40.0491,61808.0
2020-10-23 12:50:00,42.64,42.75,42.61,42.75,59644.0,40.0678,40.1712,40.0397,40.1712,59644.0
2020-10-23 12:55:00,42.75,42.77,42.57,42.59,64246.0,40.1712,40.19,40.0021,40.0209,64246.0
2020-10-23 13:00:00,42.59,42.73,42.59,42.72,44748.0,40.0209,40.1524,40.0209,40.143,44748.0
2020-10-23 13:05:00,42.72,42.78,42.7,42.73,68075.0,40.143,40.1994,40.1242,40.1524,68075.0
2020-10-23 13:10:00,42.74,42.8,42.73,42.79,60231.0,40.1618,40.2182,40.1524,40.2088,60231.0
2020-10-23 13:15:00,42.79,42.9,42.79,42.88,78144.0,40.2088,40.3122,40.2088,40.2934,78144.0
2020-10-23 13:20:00,42.89,42.94,42.86,42.93,86234.0,40.3028,40.3497,40.2746,40.3404,86234.0
2020-10-23 13:25:00,42.92,42.98,42.89,42.97,90072.0,40.331,40.3873,40.3028,40.3779,90072.0
2020-10-23 13:30:00,42.97,43.07,42.94,43.0,187118.0,40.3779,40.4719,40.3497,40.4061,187118.0
2020-10-23 13:35:00,43.02,43.03,42.93,42.94,103325.0,40.4249,40.4343,40.3404,40.3497,103325.0
2020-10-23 13:40:00,42.94,42.96,42.9,42.96,66350.0,40.3497,40.3685,40.3122,40.3685,66350.0
2020-10-23 13:45:00,42.95,43.02,42.95,42.98,70995.0,40.3591,40.4249,40.3591,40.3873,70995.0
2020-10-23 13:50:00,42.98,43.0,42.91,42.93,89994.0,40.3873,40.4061,40.3216,40.3404,89994.0
2020-10-23 13:55:00,42.92,42.96,42.91,42.96,63444.0,40.331,40.3685,40.3216,40.3685,63444.0
2020-10-23 14:00:00,42.95,42.95,42.8,42.83,89975.0,40.3591,40.3591,40.2182,40.2464,89975.0
2020-10-23 14:05:00,42.84,42.86,42.8,42.82,59435.0,40.2558,40.2746,40.2182,40.237,59435.0
2020-10-23 14:10:00,42.82,42.82,42.62,42.63,83994.0,40.237,40.237,40.0491,40.0584,83994.0
2020-10-23 14:15:00,42.63,42.75,42.59,42.72,91745.0,40.0584,40.1712,40.0209,40.143,91745.0
2020-10-23 14:20:00,42.73,42.78,42.68,42.76,97902.0,40.1524,40.1994,40.1054,40.1806,97902.0
2020-10-23 14:25:00,42.76,42.84,42.74,42.83,77695.0,40.1806,40.2558,40.1618,40.2464,77695.0
2020-10-23 14:30:00,42.83,42.86,42.81,42.85,68601.0,40.2464,40.2746,40.2276,40.2652,68601.0
2020-10-23 14:35:00,42.85,42.85,42.72,42.74,77840.0,40.2652,40.2652,40.143,40.1618,77840.0
2020-10-23 14:40:00,42.73,42.85,42.72,42.8,65863.0,40.1524,40.2652,40.143,40.2182,65863.0
2020-10-23 14:45:00,42.8,42.84,42.74,42.74,61375.0,40.2182,40.2558,40.1618,40.1618,61375.0
2020-10-23 14:50:00,42.74,42.76,42.71,42.74,77609.0,40.1618,40.1806,40.1336,40.1618,77609.0
2020-10-23 14:55:00,42.73,42.78,42.71,42.72,50847.0,40.1524,40.1994,40.1336,40.143,50847.0
2020-10-23 15:00:00,42.72,42.81,42.72,42.8,61975.0,40.143,40.2276,40.143,40.2182,61975.0
2020-10-23 15:05:00,42.8,42.84,42.74,42.77,79632.0,40.2182,40.2558,40.1618,40.19,79632.0
2020-10-23 15:10:00,42.77,42.84,42.76,42.83,68929.0,40.19,40.2558,40.1806,40.2464,68929.0
2020-10-23 15:15:00,42.83,42.84,42.79,42.8,58082.0,40.2464,40.2558,40.2088,40.2182,58082.0
2020-10-23 15:20:00,42.8,42.81,42.75,42.79,121733.0,40.2182,40.2276,40.1712,40.2088,121733.0
2020-10-23 15:25:00,42.79,42.8,42.69,42.7,62127.0,40.2088,40.2182,40.1148,40.1242,62127.0
2020-10-23 15:30:00,42.7,42.85,42.7,42.85,94878.0,40.1242,40.2652,40.1242,40.2652,94878.0
2020-10-23 15:35:00,42.84,42.88,42.81,42.88,125619.0,40.2558,40.2934,40.2276,40.2934,125619.0
2020-10-23 15:40:00,42.88,42.97,42.86,42.97,142851.0,40.2934,40.3779,40.2746,40.3779,142851.0
2020-10-23 15:45:00,42.97,43.0,42.94,42.98,140064.0,40.3779,40.4061,40.3497,40.3873,140064.0
2020-10-23 15:50:00,42.98,43.01,42.92,42.95,213221.0,40.3873,40.4155,40.331,40.3591,213221.0
2020-10-23 15:55:00,42.95,42.96,42.79,42.8,407516.0,40.3591,40.3685,40.2088,40.2182,407516.0
2020-10-26 09:30:00,42.08,42.15,41.91,42.11,517891.0,39.5416,39.6074,39.3819,39.5698,517891.0
2020-10-26 09:35:00,42.1,42.13,41.88,41.95,160109.0,39.5604,39.5886,39.3537,39.4195,160109.0
2020-10-26 09:40:00,41.95,42.08,41.89,41.97,142355.0,39.4195,39.5416,39.3631,39.4383,142355.0
2020-10-26 09:45:00,41.95,42.17,41.95,42.14,102363.0,39.4195,39.6262,39.4195,39.598,102363.0
2020-10-26 09:50:00,42.13,42.25,42.03,42.25,144980.0,39.5886,39.7014,39.4946,39.7014,144980.0
2020-10-26 09:55:00,42.25,42.43,42.2,42.41,144149.0,39.7014,39.8705,39.6544,39.8517,144149.0
2020-10-26 10:00:00,42.4,42.42,42.31,42.41,174092.0,39.8423,39.8611,39.7578,39.8517,174092.0
2020-10-26 10:05:00,42.4,42.48,42.35,42.38,119521.0,39.8423,39.9175,39.7953,39.8235,119521.0
2020-10-26 10:10:00,42.39,42.42,42.3,42.36,105220.0,39.8329,39.8611,39.7484,39.8047,105220.0
2020-10-26 10:15:00,42.36,42.4,42.25,42.28,86640.0,39.8047,39.8423,39.7014,39.7296,86640.0
2020-10-26 10:20:00,42.28,42.3,42.18,42.23,81617.0,39.7296,39.7484,39.6356,39.6826,81617.0
2020-10-26 10:25:00,42.22,42.26,41.99,42.03,86001.0,39.6732,39.7108,39.4571,39.4946,86001.0
2020-10-26 10:30:00,42.01,42.02,41.82,41.89,129112.0,39.4758,39.4852,39.2973,39.3631,129112.0
2020-10-26 10:35:00,41.89,41.89,41.78,41.78,77864.0,39.3631,39.3631,39.2597,39.2597,77864.0
2020-10-26 10:40:00,41.79,41.98,41.74,41.97,102800.0,39.2691,39.4477,39.2221,39.4383,102800.0
2020-10-26 10:45:00,41.97,41.99,41.76,41.82,110927.0,39.4383,39.4571,39.2409,39.2973,110927.0
2020-10-26 10:50:00,41.83,41.84,41.58,41.58,115020.0,39.3067,39.3161,39.0718,39.0718,115020.0
2020-10-26 10:55:00,41.58,41.6,41.33,41.36,291805.0,39.0718,39.0906,38.8369,38.8651,291805.0
2020-10-26 11:00:00,41.36,41.41,41.31,41.4,74403.0,38.8651,38.912,38.8181,38.9026,74403.0
2020-10-26 11:05:00,41.39,41.48,41.36,41.36,71850.0,38.8932,38.9778,38.8651,38.8651,71850.0
2020-10-26 11:10:00,41.37,41.52,41.37,41.48,92258.0,38.8745,39.0154,38.8745,38.9778,92258.0
2020-10-26 11:15:00,41.48,41.48,41.19,41.24,158859.0,38.9778,38.9778,38.7053,38.7523,158859.0
2020-10-26 11:20:00,41.25,41.36,41.13,41.35,93028.0,38.7617,38.8651,38.6489,38.8557,93028.0
2020-10-26 11:25:00,41.35,41.4,41.27,41.31,69102.0,38.8557,38.9026,38.7805,38.8181,69102.0
2020-10-26 11:30:00,41.32,41.32,41.15,41.17,82511.0,38.8275,38.8275,38.6677,38.6865,82511.0
2020-10-26 11:35:00,41.17,41.29,41.17,41.27,50603.0,38.6865,38.7993,38.6865,38.7805,50603.0
2020-10-26 11:40:00,41.27,41.27,41.1,41.22,69672.0,38.7805,38.7805,38.6207,38.7335,69672.0
2020-10-26 11:45:00,41.21,41.28,41.18,41.18,81557.0,38.7241,38.7899,38.6959,38.6959,81557.0
2020-10-26 11:50:00,41.19,41.21,41.11,41.19,73938.0,38.7053,38.7241,38.6301,38.7053,73938.0
2020-10-26 11:55:00,41.19,41.29,41.17,41.2,37560.0,38.7053,38.7993,38.6865,38.7147,37560.0
2020-10-26 12:00:00,41.21,41.32,41.18,41.21,69377.0,38.7241,38.8275,38.6959,38.7241,69377.0
2020-10-26 12:05:00,41.2,41.22,41.07,41.11,74997.0,38.7147,38.7335,38.5926,38.6301,74997.0
2020-10-26 12:10:00,41.12,41.15,41.01,41.03,58358.0,38.6395,38.6677,38.5362,38.555,58358.0
2020-10-26 12:15:00,41.03,41.09,40.96,40.99,96442.0,38.555,38.6113,38.4892,38.5174,96442.0
2020-10-26 12:20:00,41.0,41.05,40.94,41.03,56645.0,38.5268,38.5738,38.4704,38.555,56645.0
2020-10-26 12:25:00,41.03,41.1,40.98,41.04,79547.0,38.555,38.6207,38.508,38.5644,79547.0
2020-10-26 12:30:00,41.02,41.02,40.88,40.89,97626.0,38.5456,38.5456,38.414,38.4234,97626.0
2020-10-26 12:35:00,40.89,40.97,40.84,40.88,61869.0,38.4234,38.4986,38.3764,38.414,61869.0
2020-10-26 12:40:00,40.88,40.93,40.74,40.78,64234.0,38.414,38.461,38.2825,38.32,64234.0
2020-10-26 12:45:00,40.79,40.8,40.66,40.68,78993.0,38.3294,38.3388,38.2073,38.2261,78993.0
2020-10-26 12:50:00,40.67,40.74,40.63,40.65,60643.0,38.2167,38.2825,38.1791,38.1979,60643.0
2020-10-26 12:55:00,40.64,40.79,40.62,40.79,59898.0,38.1885,38.3294,38.1697,38.3294,59898.0
2020-10-26 13:00:00,40.79,40.85,40.69,40.76,93431.0,38.3294,38.3858,38.2355,38.3013,93431.0
2020-10-26 13:05:00,40.76,40.79,40.71,40.76,52651.0,38.3013,38.3294,38.2543,38.3013,52651.0
2020-10-26 13:10:00,40.75,40.8,40.68,40.77,71217.0,38.2919,38.3388,38.2261,38.3106,71217.0
2020-10-26 13:15:00,40.76,40.79,40.67,40.69,53119.0,38.3013,38.3294,38.2167,38.2355,53119.0
2020-10-26 13:20:00,40.69,40.74,40.66,40.69,62980.0,38.2355,38.2825,38.2073,38.2355,62980.0
2020-10-26 13:25:00,40.68,40.72,40.54,40.56,125126.0,38.2261,38.2637,38.0945,38.1133,125126.0
2020-10-26 13:30:00,40.56,40.59,40.5,40.51,105675.0,38.1133,38.1415,38.0569,38.0663,105675.0
2020-10-26 13:35:00,40.5,40.59,40.39,40.56,148422.0,38.0569,38.1415,37.9536,38.1133,148422.0
2020-10-26 13:40:00,40.56,40.58,40.43,40.48,97317.0,38.1133,38.1321,37.9912,38.0381,97317.0
2020-10-26 13:45:00,40.48,40.71,40.48,40.7,96243.0,38.0381,38.2543,38.0381,38.2449,96243.0
2020-10-26 13:50:00,40.7,40.8,40.66,40.76,113428.0,38.2449,38.3388,38.2073,38.3013,113428.0
2020-10-26 13:55:00,40.75,40.86,40.71,40.83,123494.0,38.2919,38.3952,38.2543,38.367,123494.0
2020-10-26 14:00:00,40.83,40.92,40.79,40.88,64262.0,38.367,38.4516,38.3294,38.414,64262.0
2020-10-26 14:05:00,40.88,40.96,40.83,40.94,59505.0,38.414,38.4892,38.367,38.4704,59505.0
2020-10-26 14:10:00,40.94,40.98,40.81,40.84,111797.0,38.4704,38.508,38.3482,38.3764,111797.0
2020-10-26 14:15:00,40.84,40.85,40.76,40.8,102681.0,38.3764,38.3858,38.3013,38.3388,102681.0
2020-10-26 14:20:00,40.8,40.81,40.72,40.72,51975.0,38.3388,38.3482,38.2637,38.2637,51975.0
2020-10-26 14:25:00,40.72,40.95,40.68,40.92,91366.0,38.2637,38.4798,38.2261,38.4516,91366.0
2020-10-26 14:30:00,40.9,40.92,40.84,40.86,47602.0,38.4328,38.4516,38.3764,38.3952,47602.0
2020-10-26 14:35:00,40.85,40.86,40.67,40.7,61335.0,38.3858,38.3952,38.2167,38.2449,61335.0
2020-10-26 14:40:00,40.69,40.82,40.67,40.8,62258.0,38.2355,38.3576,38.2167,38.3388,62258.0
2020-10-26 14:45:00,40.8,40.8,40.67,40.73,41018.0,38.3388,38.3388,38.2167,38.2731,41018.0
2020-10-26 14:50:00,40.73,40.81,40.7,40.75,45118.0,38.2731,38.3482,38.2449,38.2919,45118.0
2020-10-26 14:55:00,40.74,40.79,40.71,40.72,38184.0,38.2825,38.3294,38.2543,38.2637,38184.0
2020-10-26 15:00:00,40.72,40.78,40.64,40.65,53218.0,38.2637,38.32,38.1885,38.1979,53218.0
2020-10-26 15:05:00,40.65,40.67,40.59,40.62,73290.0,38.1979,38.2167,38.1415,38.1697,73290.0
2020-10-26 15:10:00,40.63,40.64,40.55,40.59,64848.0,38.1791,38.1885,38.1039,38.1415,64848.0
2020-10-26 15:15:00,40.59,40.69,40.58,40.66,67126.0,38.1415,38.2355,38.1321,38.2073,67126.0
2020-10-26 15:20:00,40.66,40.89,40.66,40.84,99424.0,38.2073,38.4234,38.2073,38.3764,99424.0
2020-10-26 15:25:00,40.84,40.88,40.82,40.87,66224.0,38.3764,38.414,38.3576,38.4046,66224.0
2020-10-26 15:30:00,40.87,40.99,40.83,40.98,129808.0,38.4046,38.5174,38.367,38.508,129808.0
2020-10-26 15:35:00,40.98,41.02,40.91,40.98,120356.0,38.508,38.5456,38.4422,38.508,120356.0
2020-10-26 15:40:00,40.98,41.05,40.96,41.01,119668.0,38.508,38.5738,38.4892,38.5362,119668.0
2020-10-26 15:45:00,41.01,41.01,40.81,40.83,156646.0,38.5362,38.5362,38.3482,38.367,156646.0
2020-10-26 15:50:00,40.83,41.01,40.79,41.0,155086.0,38.367,38.5362,38.3294,38.5268,155086.0
2020-10-26 15:55:00,41.0,41.18,40.99,41.11,398223.0,38.5268,38.6959,38.5174,38.6301,398223.0
2020-10-27 09:30:00,40.7,41.02,40.52,40.69,220748.0,38.2449,38.5456,38.0757,38.2355,220748.0
2020-10-27 09:35:00,40.69,40.97,40.68,40.92,96428.0,38.2355,38.4986,38.2261,38.4516,96428.0
2020-10-27 09:40:00,40.89,40.91,40.65,40.7,135682.0,38.4234,38.4422,38.1979,38.2449,135682.0
2020-10-27 09:45:00,40.7,40.82,40.6,40.73,97918.0,38.2449,38.3576,38.1509,38.2731,97918.0
2020-10-27 09:50:00,40.72,40.78,40.66,40.69,60377.0,38.2637,38.32,38.2073,38.2355,60377.0
2020-10-27 09:55:00,40.7,40.77,40.64,40.77,72288.0,38.2449,38.3106,38.1885,38.3106,72288.0
2020-10-27 10:00:00,40.76,40.93,40.74,40.91,76103.0,38.3013,38.461,38.2825,38.4422,76103.0
2020-10-27 10:05:00,40.89,40.96,40.86,40.93,96051.0,38.4234,38.4892,38.3952,38.461,96051.0
2020-10-27 10:10:00,40.92,40.95,40.81,40.85,48926.0,38.4516,38.4798,38.3482,38.3858,48926.0
2020-10-27 10:15:00,40.88,40.88,40.61,40.64,69454.0,38.414,38.414,38.1603,38.1885,69454.0
2020-10-27 10:20:00,40.62,40.63,40.43,40.52,126124.0,38.1697,38.1791,37.9912,38.0757,126124.0
2020-10-27 10:25:00,40.51,40.54,40.43,40.48,58423.0,38.0663,38.0945,37.9912,38.0381,58423.0
2020-10-27 10:30:00,40.47,40.5,40.34,40.49,109446.0,38.0287,38.0569,37.9066,38.0475,109446.0
2020-10-27 10:35:00,40.49,40.62,40.46,40.48,87436.0,38.0475,38.1697,38.0193,38.0381,87436.0
2020-10-27 10:40:00,40.49,40.5,40.35,40.43,57377.0,38.0475,38.0569,37.916,37.9912,57377.0
2020-10-27 10:45:00,40.42,40.55,40.33,40.5,35026.0,37.9818,38.1039,37.8972,38.0569,35026.0
2020-10-27 10:50:00,40.51,40.51,40.3,40.36,76431.0,38.0663,38.0663,37.869,37.9254,76431.0
2020-10-27 10:55:00,40.39,40.41,40.32,40.33,32304.0,37.9536,37.9724,37.8878,37.8972,32304.0
2020-10-27 11:00:00,40.33,40.37,40.3,40.35,38431.0,37.8972,37.9348,37.869,37.916,38431.0
2020-10-27 11:05:00,40.35,40.4,40.32,40.33,47591.0,37.916,37.963,37.8878,37.8972,47591.0
2020-10-27 11:10:00,40.33,40.46,40.32,40.46,37076.0,37.8972,38.0193,37.8878,38.0193,37076.0
2020-10-27 11:15:00,40.46,40.47,40.32,40.33,47799.0,38.0193,38.0287,37.8878,37.8972,47799.0
2020-10-27 11:20:00,40.33,40.33,40.22,40.27,73143.0,37.8972,37.8972,37.7938,37.8408,73143.0
2020-10-27 11:25:00,40.27,40.32,40.18,40.2,72433.0,37.8408,37.8878,37.7562,37.775,72433.0
2020-10-27 11:30:00,40.19,40.2,40.05,40.12,102982.0,37.7656,37.775,37.6341,37.6999,102982.0
2020-10-27 11:35:00,40.13,40.15,40.03,40.07,79582.0,37.7093,37.728,37.6153,37.6529,79582.0
2020-10-27 11:40:00,40.07,40.16,40.04,40.12,68890.0,37.6529,37.7374,37.6247,37.6999,68890.0
2020-10-27 11:45:00,40.11,40.18,40.11,40.14,47979.0,37.6905,37.7562,37.6905,37.7187,47979.0
2020-10-27 11:50:00,40.15,40.18,40.11,40.18,45719.0,37.728,37.7562,37.6905,37.7562,45719.0
2020-10-27 11:55:00,40.17,40.22,40.15,40.22,54647.0,37.7468,37.7938,37.728,37.7938,54647.0
2020-10-27 12:00:00,40.22,40.22,40.15,40.17,54281.0,37.7938,37.7938,37.728,37.7468,54281.0
2020-10-27 12:05:00,40.18,40.21,40.15,40.16,80917.0,37.7562,37.7844,37.728,37.7374,80917.0
2020-10-27 12:10:00,40.16,40.17,40.08,40.13,95533.0,37.7374,37.7468,37.6623,37.7093,95533.0
2020-10-27 12:15:00,40.13,40.18,40.1,40.16,33727.0,37.7093,37.7562,37.6811,37.7374,33727.0
2020-10-27 12:20:00,40.17,40.19,40.13,40.17,36344.0,37.7468,37.7656,37.7093,37.7468,36344.0
2020-10-27 12:25:00,40.18,40.18,40.11,40.13,44261.0,37.7562,37.7562,37.6905,37.7093,44261.0
2020-10-27 12:30:00,40.14,40.17,40.07,40.08,40539.0,37.7187,37.7468,37.6529,37.6623,40539.0
2020-10-27 12:35:00,40.09,40.1,40.03,40.08,64033.0,37.6717,37.6811,37.6153,37.6623,64033.0
2020-10-27 12:40:00,40.08,40.09,39.9,39.95,148399.0,37.6623,37.6717,37.4931,37.5401,148399.0
2020-10-27 12:45:00,39.95,40.03,39.94,39.99,42361.0,37.5401,37.6153,37.5307,37.5777,42361.0
2020-10-27 12:50:00,39.98,40.0,39.9,39.96,66038.0,37.5683,37.5871,37.4931,37.5495,66038.0
2020-10-27 12:55:00,39.96,40.01,39.94,39.98,43412.0,37.5495,37.5965,37.5307,37.5683,43412.0
2020-10-27 13:00:00,39.98,39.98,39.89,39.93,43840.0,37.5683,37.5683,37.4837,37.5213,43840.0
2020-10-27 13:05:00,39.93,39.94,39.86,39.91,60923.0,37.5213,37.5307,37.4555,37.5025,60923.0
2020-10-27 13:10:00,39.91,39.94,39.83,39.86,50074.0,37.5025,37.5307,37.4274,37.4555,50074.0
2020-10-27 13:15:00,39.86,39.9,39.83,39.84,33085.0,37.4555,37.4931,37.4274,37.4367,33085.0
2020-10-27 13:20:00,39.85,40.01,39.85,40.01,85802.0,37.4461,37.5965,37.4461,37.5965,85802.0
2020-10-27 13:25:00,39.99,40.07,39.95,40.05,106731.0,37.5777,37.6529,37.5401,37.6341,106731.0
2020-10-27 13:30:00,40.06,40.15,40.02,40.15,52827.0,37.6435,37.728,37.6059,37.728,52827.0
2020-10-27 13:35:00,40.15,40.16,40.0,40.02,46088.0,37.728,37.7374,37.5871,37.6059,46088.0
2020-10-27 13:40:00,40.01,40.06,40.0,40.05,43140.0,37.5965,37.6435,37.5871,37.6341,43140.0
2020-10-27 13:45:00,40.05,40.09,40.01,40.08,27551.0,37.6341,37.6717,37.5965,37.6623,27551.0
2020-10-27 13:50:00,40.09,40.12,40.05,40.08,26992.0,37.6717,37.6999,37.6341,37.6623,26992.0
2020-10-27 13:55:00,40.09,40.09,40.03,40.05,20486.0,37.6717,37.6717,37.6153,37.6341,20486.0
2020-10-27 14:00:00,40.05,40.09,40.04,40.05,21603.0,37.6341,37.6717,37.6247,37.6341,21603.0
2020-10-27 14:05:00,40.05,40.08,40.01,40.02,18324.0,37.6341,37.6623,37.5965,37.6059,18324.0
2020-10-27 14:10:00,40.01,40.04,39.99,40.01,39818.0,37.5965,37.6247,37.5777,37.5965,39818.0
2020-10-27 14:15:00,40.02,40.02,39.84,39.87,51983.0,37.6059,37.6059,37.4367,37.4649,51983.0
2020-10-27 14:20:00,39.86,39.93,39.86,39.91,36914.0,37.4555,37.5213,37.4555,37.5025,36914.0
2020-10-27 14:25:00,39.9,39.94,39.88,39.89,29273.0,37.4931,37.5307,37.4743,37.4837,29273.0
2020-10-27 14:30:00,39.89,39.92,39.83,39.91,72597.0,37.4837,37.5119,37.4274,37.5025,72597.0
2020-10-27 14:35:00,39.92,39.96,39.89,39.91,59371.0,37.5119,37.5495,37.4837,37.5025,59371.0
2020-10-27 14:40:00,39.92,39.96,39.89,39.91,23812.0,37.5119,37.5495,37.4837,37.5025,23812.0
2020-10-27 14:45:00,39.9,39.97,39.84,39.9,72535.0,37.4931,37.5589,37.4367,37.4931,72535.0
2020-10-27 14:50:00,39.9,39.91,39.86,39.9,34851.0,37.4931,37.5025,37.4555,37.4931,34851.0
2020-10-27 14:55:00,39.89,39.95,39.86,39.92,29404.0,37.4837,37.5401,37.4555,37.5119,29404.0
2020-10-27 15:00:00,39.91,39.94,39.9,39.91,37629.0,37.5025,37.5307,37.4931,37.5025,37629.0
2020-10-27 15:05:00,39.91,39.93,39.78,39.8,68680.0,37.5025,37.5213,37.3804,37.3992,68680.0
2020-10-27 15:10:00,39.8,39.89,39.8,39.84,43817.0,37.3992,37.4837,37.3992,37.4367,43817.0
2020-10-27 15:15:00,39.83,39.84,39.78,39.8,37374.0,37.4274,37.4367,37.3804,37.3992,37374.0
2020-10-27 15:20:00,39.8,39.9,39.79,39.84,52737.0,37.3992,37.4931,37.3898,37.4367,52737.0
2020-10-27 15:25:00,39.84,40.02,39.83,39.99,83918.0,37.4367,37.6059,37.4274,37.5777,83918.0
2020-10-27 15:30:00,39.99,40.06,39.98,40.02,79216.0,37.5777,37.6435,37.5683,37.6059,79216.0
2020-10-27 15:35:00,40.02,40.03,39.97,39.99,70325.0,37.6059,37.6153,37.5589,37.5777,70325.0
2020-10-27 15:40:00,39.99,40.0,39.93,39.95,75567.0,37.5777,37.5871,37.5213,37.5401,75567.0
2020-10-27 15:45:00,39.95,39.97,39.93,39.94,105934.0,37.5401,37.5589,37.5213,37.5307,105934.0
2020-10-27 15:50:00,39.94,39.96,39.87,39.93,196226.0,37.5307,37.5495,37.4649,37.5213,196226.0
2020-10-27 15:55:00,39.93,39.95,39.87,39.93,384788.0,37.5213,37.5401,37.4649,37.5213,384788.0
2020-10-28 09:30:00,38.87,39.38,38.68,39.07,573346.0,36.5253,37.0045,36.3467,36.7132,573346.0
2020-10-28 09:35:00,39.07,39.13,38.69,38.72,155818.0,36.7132,36.7696,36.3561,36.3843,155818.0
2020-10-28 09:40:00,38.76,39.09,38.75,39.04,164045.0,36.4219,36.732,36.4125,36.685,164045.0
2020-10-28 09:45:00,39.03,39.17,38.89,38.91,129343.0,36.6756,36.8072,36.5441,36.5628,129343.0
2020-10-28 09:50:00,38.92,38.99,38.53,38.53,130570.0,36.5722,36.638,36.2058,36.2058,130570.0
2020-10-28 09:55:00,38.54,38.55,38.12,38.2,484618.0,36.2152,36.2246,35.8205,35.8957,484618.0
2020-10-28 10:00:00,38.2,38.21,37.93,37.95,383714.0,35.8957,35.9051,35.642,35.6608,383714.0
2020-10-28 10:05:00,37.97,38.12,37.9,37.99,116519.0,35.6796,35.8205,35.6138,35.6983,116519.0
2020-10-28 10:10:00,37.99,38.1,37.95,38.05,118513.0,35.6983,35.8017,35.6608,35.7547,118513.0
2020-10-28 10:15:00,38.06,38.13,37.96,38.01,135675.0,35.7641,35.8299,35.6702,35.7171,135675.0
2020-10-28 10:20:00,38.02,38.06,37.95,37.99,215142.0,35.7265,35.7641,35.6608,35.6983,215142.0
2020-10-28 10:25:00,38.0,38.03,37.76,37.89,231299.0,35.7077,35.7359,35.4822,35.6044,231299.0
2020-10-28 10:30:00,37.9,38.0,37.77,37.9,211603.0,35.6138,35.7077,35.4916,35.6138,211603.0
2020-10-28 10:35:00,37.91,38.0,37.83,37.84,104514.0,35.6232,35.7077,35.548,35.5574,104514.0
2020-10-28 10:40:00,37.83,37.84,37.75,37.78,149070.0,35.548,35.5574,35.4728,35.501,149070.0
2020-10-28 10:45:00,37.78,37.79,37.6,37.62,149707.0,35.501,35.5104,35.3319,35.3507,149707.0
2020-10-28 10:50:00,37.62,37.66,37.52,37.52,198444.0,35.3507,35.3883,35.2567,35.2567,198444.0
2020-10-28 10:55:00,37.53,37.62,37.51,37.54,105732.0,35.2661,35.3507,35.2473,35.2755,105732.0
2020-10-28 11:00:00,37.53,37.61,37.51,37.54,113020.0,35.2661,35.3413,35.2473,35.2755,113020.0
2020-10-28 11:05:00,37.54,37.64,37.53,37.55,108658.0,35.2755,35.3695,35.2661,35.2849,108658.0
2020-10-28 11:10:00,37.54,37.6,37.51,37.57,69101.0,35.2755,35.3319,35.2473,35.3037,69101.0
2020-10-28 11:15:00,37.56,37.62,37.48,37.6,125820.0,35.2943,35.3507,35.2191,35.3319,125820.0
2020-10-28 11:20:00,37.6,37.65,37.58,37.62,60169.0,35.3319,35.3789,35.3131,35.3507,60169.0
2020-10-28 11:25:00,37.63,37.64,37.55,37.6,77859.0,35.3601,35.3695,35.2849,35.3319,77859.0
2020-10-28 11:30:00,37.59,37.61,37.49,37.52,56730.0,35.3225,35.3413,35.2285,35.2567,56730.0
2020-10-28 11:35:00,37.52,37.6,37.49,37.55,53434.0,35.2567,35.3319,35.2285,35.2849,53434.0
2020-10-28 11:40:00,37.54,37.84,37.53,37.82,153100.0,35.2755,35.5574,35.2661,35.5386,153100.0
2020-10-28 11:45:00,37.82,37.95,37.8,37.94,78263.0,35.5386,35.6608,35.5198,35.6514,78263.0
2020-10-28 11:50:00,37.94,38.05,37.89,38.05,72805.0,35.6514,35.7547,35.6044,35.7547,72805.0
2020-10-28 11:55:00,38.04,38.16,38.0,38.1,114088.0,35.7453,35.8581,35.7077,35.8017,114088.0
2020-10-28 12:00:00,38.1,38.46,38.1,38.46,209524.0,35.8017,36.14,35.8017,36.14,209524.0
2020-10-28 12:05:00,38.45,38.7,38.41,38.65,267209.0,36.1306,36.3655,36.093,36.3185,267209.0
2020-10-28 12:10:00,38.64,38.73,38.5,38.54,152529.0,36.3091,36.3937,36.1776,36.2152,152529.0
2020-10-28 12:15:00,38.54,38.59,38.46,38.56,229485.0,36.2152,36.2622,36.14,36.234,229485.0
2020-10-28 12:20:00,38.57,38.6,38.51,38.55,144729.0,36.2434,36.2715,36.187,36.2246,144729.0
2020-10-28 12:25:00,38.55,38.62,38.5,38.59,120966.0,36.2246,36.2903,36.1776,36.2622,120966.0
2020-10-28 12:30:00,38.58,38.58,38.48,38.53,93857.0,36.2528,36.2528,36.1588,36.2058,93857.0
2020-10-28 12:35:00,38.53,38.56,38.33,38.33,84948.0,36.2058,36.234,36.0178,36.0178,84948.0
2020-10-28 12:40:00,38.33,38.34,38.22,38.26,64692.0,36.0178,36.0272,35.9145,35.9521,64692.0
2020-10-28 12:45:00,38.25,38.26,38.15,38.19,132346.0,35.9427,35.9521,35.8487,35.8863,132346.0
2020-10-28 12:50:00,38.19,38.3,38.1,38.28,69242.0,35.8863,35.9896,35.8017,35.9709,69242.0
2020-10-28 12:55:00,38.29,38.38,38.23,38.37,51286.0,35.9802,36.0648,35.9239,36.0554,51286.0
2020-10-28 13:00:00,38.36,38.39,38.29,38.29,51036.0,36.046,36.0742,35.9802,35.9802,51036.0
2020-10-28 13:05:00,38.29,38.3,38.22,38.23,46959.0,35.9802,35.9896,35.9145,35.9239,46959.0
2020-10-28 13:10:00,38.24,38.28,38.09,38.11,61433.0,35.9333,35.9709,35.7923,35.8111,61433.0
2020-10-28 13:15:00,38.1,38.17,38.03,38.17,62593.0,35.8017,35.8675,35.7359,35.8675,62593.0
2020-10-28 13:20:00,38.16,38.17,38.08,38.14,105681.0,35.8581,35.8675,35.7829,35.8393,105681.0
2020-10-28 13:25:00,38.14,38.28,38.12,38.27,83197.0,35.8393,35.9709,35.8205,35.9615,83197.0
2020-10-28 13:30:00,38.26,38.29,38.11,38.27,70163.0,35.9521,35.9802,35.8111,35.9615,70163.0
2020-10-28 13:35:00,38.27,38.43,38.27,38.39,73209.0,35.9615,36.1118,35.9615,36.0742,73209.0
2020-10-28 13:40:00,38.39,38.39,38.21,38.23,50116.0,36.0742,36.0742,35.9051,35.9239,50116.0
2020-10-28 13:45:00,38.23,38.26,38.14,38.2,99751.0,35.9239,35.9521,35.8393,35.8957,99751.0
2020-10-28 13:50:00,38.19,38.22,38.14,38.21,56289.0,35.8863,35.9145,35.8393,35.9051,56289.0
2020-10-28 13:55:00,38.2,38.33,38.19,38.27,100567.0,35.8957,36.0178,35.8863,35.9615,100567.0
2020-10-28 14:00:00,38.27,38.27,38.09,38.12,76077.0,35.9615,35.9615,35.7923,35.8205,76077.0
2020-10-28 14:05:00,38.12,38.22,38.09,38.17,80419.0,35.8205,35.9145,35.7923,35.8675,80419.0
2020-10-28 14:10:00,38.17,38.18,38.1,38.14,73731.0,35.8675,35.8769,35.8017,35.8393,73731.0
2020-10-28 14:15:00,38.14,38.23,38.12,38.21,49320.0,35.8393,35.9239,35.8205,35.9051,49320.0
2020-10-28 14:20:00,38.21,38.42,38.19,38.41,60510.0,35.9051,36.1024,35.8863,36.093,60510.0
2020-10-28 14:25:00,38.42,38.46,38.37,38.4,59724.0,36.1024,36.14,36.0554,36.0836,59724.0
2020-10-28 14:30:00,38.4,38.47,38.3,38.34,52913.0,36.0836,36.1494,35.9896,36.0272,52913.0
2020-10-28 14:35:00,38.34,38.34,38.26,38.32,66681.0,36.0272,36.0272,35.9521,36.0084,66681.0
2020-10-28 14:40:00,38.33,38.51,38.3,38.49,50994.0,36.0178,36.187,35.9896,36.1682,50994.0
2020-10-28 14:45:00,38.49,38.55,38.46,38.5,54260.0,36.1682,36.2246,36.14,36.1776,54260.0
2020-10-28 14:50:00,38.51,38.53,38.4,38.41,68734.0,36.187,36.2058,36.0836,36.093,68734.0
2020-10-28 14:55:00,38.42,38.69,38.41,38.63,99162.0,36.1024,36.3561,36.093,36.2997,99162.0
2020-10-28 15:00:00,38.64,38.65,38.5,38.54,105770.0,36.3091,36.3185,36.1776,36.2152,105770.0
2020-10-28 15:05:00,38.53,38.6,38.48,38.58,113415.0,36.2058,36.2715,36.1588,36.2528,113415.0
2020-10-28 15:10:00,38.58,38.66,38.55,38.63,128284.0,36.2528,36.3279,36.2246,36.2997,128284.0
2020-10-28 15:15:00,38.63,38.63,38.56,38.59,91093.0,36.2997,36.2997,36.234,36.2622,91093.0
2020-10-28 15:20:00,38.58,38.69,38.56,38.66,113710.0,36.2528,36.3561,36.234,36.3279,113710.0
2020-10-28 15:25:00,38.66,38.69,38.54,38.54,84609.0,36.3279,36.3561,36.2152,36.2152,84609.0
2020-10-28 15:30:00,38.55,38.68,38.55,38.61,71215.0,36.2246,36.3467,36.2246,36.2809,71215.0
2020-10-28 15:35:00,38.62,38.63,38.44,38.45,95209.0,36.2903,36.2997,36.1212,36.1306,95209.0
2020-10-28 15:40:00,38.46,38.5,38.4,38.41,95536.0,36.14,36.1776,36.0836,36.093,95536.0
2020-10-28 15:45:00,38.41,38.45,38.34,38.38,211166.0,36.093,36.1306,36.0272,36.0648,211166.0
2020-10-28 15:50:00,38.36,38.36,38.17,38.17,234759.0,36.046,36.046,35.8675,35.8675,234759.0
2020-10-28 15:55:00,38.16,38.23,38.08,38.17,468435.0,35.8581,35.9239,35.7829,35.8675,468435.0
2020-10-29 09:30:00,38.09,38.51,37.95,38.28,235899.0,35.7923,36.187,35.6608,35.9709,235899.0
2020-10-29 09:35:00,38.28,38.49,38.13,38.36,128648.0,35.9709,36.1682,35.8299,36.046,128648.0
2020-10-29 09:40:00,38.35,38.41,38.19,38.39,151688.0,36.0366,36.093,35.8863,36.0742,151688.0
2020-10-29 09:45:00,38.39,38.78,38.28,38.7,232548.0,36.0742,36.4407,35.9709,36.3655,232548.0
2020-10-29 09:50:00,38.7,38.91,38.62,38.91,144625.0,36.3655,36.5628,36.2903,36.5628,144625.0
2020-10-29 09:55:00,38.9,39.03,38.86,38.9,441361.0,36.5535,36.6756,36.5159,36.5535,441361.0
2020-10-29 10:00:00,38.91,39.01,38.81,38.96,203657.0,36.5628,36.6568,36.4689,36.6098,203657.0
2020-10-29 10:05:00,38.95,38.98,38.76,38.77,198955.0,36.6004,36.6286,36.4219,36.4313,198955.0
2020-10-29 10:10:00,38.78,38.89,38.72,38.82,144823.0,36.4407,36.5441,36.3843,36.4783,144823.0
2020-10-29 10:15:00,38.84,38.91,38.75,38.9,78650.0,36.4971,36.5628,36.4125,36.5535,78650.0
2020-10-29 10:20:00,38.91,39.11,38.83,39.05,121656.0,36.5628,36.7508,36.4877,36.6944,121656.0
2020-10-29 10:25:00,39.04,39.31,39.02,39.25,146625.0,36.685,36.9387,36.6662,36.8823,146625.0
2020-10-29 10:30:00,39.26,39.52,39.26,39.42,130462.0,36.8917,37.1361,36.8917,37.0421,130462.0
2020-10-29 10:35:00,39.41,39.65,39.35,39.65,112823.0,37.0327,37.2582,36.9763,37.2582,112823.0
2020-10-29 10:40:00,39.65,39.82,39.63,39.68,207757.0,37.2582,37.418,37.2394,37.2864,207757.0
2020-10-29 10:45:00,39.68,39.7,39.48,39.62,100763.0,37.2864,37.3052,37.0985,37.23,100763.0
2020-10-29 10:50:00,39.62,39.72,39.48,39.5,84210.0,37.23,37.324,37.0985,37.1173,84210.0
2020-10-29 10:55:00,39.5,39.51,39.32,39.34,116244.0,37.1173,37.1267,36.9481,36.9669,116244.0
2020-10-29 11:00:00,39.34,39.38,39.2,39.21,72781.0,36.9669,37.0045,36.8354,36.8448,72781.0
2020-10-29 11:05:00,39.2,39.2,39.02,39.02,65933.0,36.8354,36.8354,36.6662,36.6662,65933.0
2020-10-29 11:10:00,39.02,39.18,39.0,39.14,117576.0,36.6662,36.8166,36.6474,36.779,117576.0
2020-10-29 11:15:00,39.13,39.22,39.1,39.19,42992.0,36.7696,36.8541,36.7414,36.826,42992.0
2020-10-29 11:20:00,39.2,39.25,39.16,39.22,38524.0,36.8354,36.8823,36.7978,36.8541,38524.0
2020-10-29 11:25:00,39.22,39.33,39.21,39.21,53449.0,36.8541,36.9575,36.8448,36.8448,53449.0
2020-10-29 11:30:00,39.22,39.26,39.13,39.14,52583.0,36.8541,36.8917,36.7696,36.779,52583.0
2020-10-29 11:35:00,39.15,39.2,39.08,39.19,43087.0,36.7884,36.8354,36.7226,36.826,43087.0
2020-10-29 11:40:00,39.2,39.25,39.01,39.02,48087.0,36.8354,36.8823,36.6568,36.6662,48087.0
2020-10-29 11:45:00,39.01,39.07,38.99,39.04,36781.0,36.6568,36.7132,36.638,36.685,36781.0
2020-10-29 11:50:00,39.03,39.1,39.0,39.05,26995.0,36.6756,36.7414,36.6474,36.6944,26995.0
2020-10-29 11:55:00,39.05,39.13,38.92,39.02,71021.0,36.6944,36.7696,36.5722,36.6662,71021.0
2020-10-29 12:00:00,39.02,39.08,38.98,38.99,60821.0,36.6662,36.7226,36.6286,36.638,60821.0
2020-10-29 12:05:00,39.0,39.16,38.98,39.1,61191.0,36.6474,36.7978,36.6286,36.7414,61191.0
2020-10-29 12:10:00,39.1,39.26,39.06,39.25,38948.0,36.7414,36.8917,36.7038,36.8823,38948.0
2020-10-29 12:15:00,39.24,39.27,39.19,39.19,21836.0,36.8729,36.9011,36.826,36.826,21836.0
2020-10-29 12:20:00,39.19,39.21,39.11,39.14,31964.0,36.826,36.8448,36.7508,36.779,31964.0
2020-10-29 12:25:00,39.15,39.21,39.14,39.16,23563.0,36.7884,36.8448,36.779,36.7978,23563.0
2020-10-29 12:30:00,39.18,39.19,39.12,39.17,30997.0,36.8166,36.826,36.7602,36.8072,30997.0
2020-10-29 12:35:00,39.16,39.2,39.12,39.18,25835.0,36.7978,36.8354,36.7602,36.8166,25835.0
2020-10-29 12:40:00,39.16,39.3,39.15,39.28,29116.0,36.7978,36.9293,36.7884,36.9105,29116.0
2020-10-29 12:45:00,39.29,39.3,39.16,39.18,34709.0,36.9199,36.9293,36.7978,36.8166,34709.0
2020-10-29 12:50:00,39.18,39.25,39.15,39.16,33654.0,36.8166,36.8823,36.7884,36.7978,33654.0
2020-10-29 12:55:00,39.15,39.21,39.1,39.2,34918.0,36.7884,36.8448,36.7414,36.8354,34918.0
2020-10-29 13:00:00,39.2,39.24,39.19,39.23,26569.0,36.8354,36.8729,36.826,36.8635,26569.0
2020-10-29 13:05:00,39.23,39.24,39.11,39.13,27141.0,36.8635,36.8729,36.7508,36.7696,27141.0
2020-10-29 13:10:00,39.13,39.16,39.04,39.16,46424.0,36.7696,36.7978,36.685,36.7978,46424.0
2020-10-29 13:15:00,39.16,39.17,39.1,39.12,27618.0,36.7978,36.8072,36.7414,36.7602,27618.0
2020-10-29 13:20:00,39.13,39.25,39.09,39.21,34246.0,36.7696,36.8823,36.732,36.8448,34246.0
2020-10-29 13:25:00,39.2,39.31,39.18,39.29,58332.0,36.8354,36.9387,36.8166,36.9199,58332.0
2020-10-29 13:30:00,39.3,39.39,39.28,39.39,49529.0,36.9293,37.0139,36.9105,37.0139,49529.0
2020-10-29 13:35:00,39.4,39.42,39.33,39.42,167184.0,37.0233,37.0421,36.9575,37.0421,167184.0
2020-10-29 13:40:00,39.41,39.51,39.41,39.43,88346.0,37.0327,37.1267,37.0327,37.0515,88346.0
2020-10-29 13:45:00,39.42,39.49,39.4,39.46,77781.0,37.0421,37.1079,37.0233,37.0797,77781.0
2020-10-29 13:50:00,39.47,39.55,39.46,39.54,73777.0,37.0891,37.1642,37.0797,37.1548,73777.0
2020-10-29 13:55:00,39.55,39.61,39.52,39.61,37567.0,37.1642,37.2206,37.1361,37.2206,37567.0
2020-10-29 14:00:00,39.61,39.69,39.58,39.62,75428.0,37.2206,37.2958,37.1924,37.23,75428.0
2020-10-29 14:05:00,39.61,39.69,39.57,39.66,75800.0,37.2206,37.2958,37.183,37.2676,75800.0
2020-10-29 14:10:00,39.66,39.7,39.58,39.6,48767.0,37.2676,37.3052,37.1924,37.2112,48767.0
2020-10-29 14:15:00,39.61,39.7,39.6,39.69,37254.0,37.2206,37.3052,37.2112,37.2958,37254.0
2020-10-29 14:20:00,39.69,39.8,39.65,39.76,72651.0,37.2958,37.3992,37.2582,37.3616,72651.0
2020-10-29 14:25:00,39.77,39.87,39.73,39.8,80283.0,37.371,37.4649,37.3334,37.3992,80283.0
2020-10-29 14:30:00,39.81,39.84,39.72,39.83,69933.0,37.4086,37.4367,37.324,37.4274,69933.0
2020-10-29 14:35:00,39.85,39.85,39.62,39.63,57679.0,37.4461,37.4461,37.23,37.2394,57679.0
2020-10-29 14:40:00,39.63,39.69,39.57,39.58,58271.0,37.2394,37.2958,37.183,37.1924,58271.0
2020-10-29 14:45:00,39.57,39.6,39.46,39.52,106829.0,37.183,37.2112,37.0797,37.1361,106829.0
2020-10-29 14:50:00,39.52,39.59,39.51,39.57,43335.0,37.1361,37.2018,37.1267,37.183,43335.0
2020-10-29 14:55:00,39.58,39.68,39.56,39.64,56412.0,37.1924,37.2864,37.1736,37.2488,56412.0
2020-10-29 15:00:00,39.64,39.72,39.62,39.69,71014.0,37.2488,37.324,37.23,37.2958,71014.0
2020-10-29 15:05:00,39.68,39.72,39.62,39.63,46115.0,37.2864,37.324,37.23,37.2394,46115.0
2020-10-29 15:10:00,39.63,39.65,39.5,39.52,43587.0,37.2394,37.2582,37.1173,37.1361,43587.0
2020-10-29 15:15:00,39.52,39.52,39.31,39.45,99308.0,37.1361,37.1361,36.9387,37.0703,99308.0
2020-10-29 15:20:00,39.44,39.52,39.42,39.48,68778.0,37.0609,37.1361,37.0421,37.0985,68778.0
2020-10-29 15:25:00,39.46,39.57,39.44,39.55,68761.0,37.0797,37.183,37.0609,37.1642,68761.0
2020-10-29 15:30:00,39.55,39.62,39.53,39.61,64924.0,37.1642,37.23,37.1454,37.2206,64924.0
2020-10-29 15:35:00,39.61,39.63,39.56,39.63,52758.0,37.2206,37.2394,37.1736,37.2394,52758.0
2020-10-29 15:40:00,39.62,39.62,39.54,39.58,85846.0,37.23,37.23,37.1548,37.1924,85846.0
2020-10-29 15:45:00,39.58,39.7,39.58,39.63,112796.0,37.1924,37.3052,37.1924,37.2394,112796.0
2020-10-29 15:50:00,39.64,39.78,39.63,39.72,159696.0,37.2488,37.3804,37.2394,37.324,159696.0
2020-10-29 15:55:00,39.72,39.72,39.54,39.55,463441.0,37.324,37.324,37.1548,37.1642,463441.0
2020-10-30 09:30:00,39.39,40.2,39.34,40.06,316494.0,37.0139,37.775,36.9669,37.6435,316494.0
2020-10-30 09:35:00,40.04,40.05,39.79,39.99,136812.0,37.6247,37.6341,37.3898,37.5777,136812.0
2020-10-30 09:40:00,39.99,39.99,39.52,39.54,133941.0,37.5777,37.5777,37.1361,37.1548,133941.0
2020-10-30 09:45:00,39.54,39.65,39.25,39.25,118285.0,37.1548,37.2582,36.8823,36.8823,118285.0
2020-10-30 09:50:00,39.24,39.64,39.23,39.61,128200.0,36.8729,37.2488,36.8635,37.2206,128200.0
2020-10-30 09:55:00,39.61,39.8,39.59,39.7,131820.0,37.2206,37.3992,37.2018,37.3052,131820.0
2020-10-30 10:00:00,39.69,39.83,39.65,39.78,91742.0,37.2958,37.4274,37.2582,37.3804,91742.0
2020-10-30 10:05:00,39.76,40.06,39.69,39.97,126365.0,37.3616,37.6435,37.2958,37.5589,126365.0
2020-10-30 10:10:00,39.94,39.97,39.6,39.63,66193.0,37.5307,37.5589,37.2112,37.2394,66193.0
2020-10-30 10:15:00,39.62,39.66,39.51,39.65,80673.0,37.23,37.2676,37.1267,37.2582,80673.0
2020-10-30 10:20:00,39.65,39.65,39.47,39.51,73220.0,37.2582,37.2582,37.0891,37.1267,73220.0
2020-10-30 10:25:00,39.51,39.51,39.35,39.41,82751.0,37.1267,37.1267,36.9763,37.0327,82751.0
2020-10-30 10:30:00,39.4,39.44,39.29,39.39,73687.0,37.0233,37.0609,36.9199,37.0139,73687.0
2020-10-30 10:35:00,39.38,39.46,39.29,39.4,89004.0,37.0045,37.0797,36.9199,37.0233,89004.0
2020-10-30 10:40:00,39.4,39.4,39.11,39.14,116781.0,37.0233,37.0233,36.7508,36.779,116781.0
2020-10-30 10:45:00,39.14,39.18,39.02,39.05,69874.0,36.779,36.8166,36.6662,36.6944,69874.0
2020-10-30 10:50:00,39.05,39.28,39.03,39.25,92228.0,36.6944,36.9105,36.6756,36.8823,92228.0
2020-10-30 10:55:00,39.25,39.27,39.0,39.0,52256.0,36.8823,36.9011,36.6474,36.6474,52256.0
2020-10-30 11:00:00,39.0,39.35,38.99,39.34,71075.0,36.6474,36.9763,36.638,36.9669,71075.0
2020-10-30 11:05:00,39.33,39.43,39.21,39.22,85630.0,36.9575,37.0515,36.8448,36.8541,85630.0
2020-10-30 11:10:00,39.21,39.55,39.2,39.53,74318.0,36.8448,37.1642,36.8354,37.1454,74318.0
2020-10-30 11:15:00,39.5,39.54,39.41,39.45,64334.0,37.1173,37.1548,37.0327,37.0703,64334.0
2020-10-30 11:20:00,39.46,39.55,39.41,39.53,63910.0,37.0797,37.1642,37.0327,37.1454,63910.0
2020-10-30 11:25:00,39.53,39.57,39.39,39.41,153467.0,37.1454,37.183,37.0139,37.0327,153467.0
2020-10-30 11:30:00,39.41,39.41,39.25,39.27,38282.0,37.0327,37.0327,36.8823,36.9011,38282.0
2020-10-30 11:35:00,39.28,39.38,39.18,39.21,85065.0,36.9105,37.0045,36.8166,36.8448,85065.0
2020-10-30 11:40:00,39.21,39.24,39.11,39.16,66725.0,36.8448,36.8729,36.7508,36.7978,66725.0
2020-10-30 11:45:00,39.15,39.32,39.12,39.27,103577.0,36.7884,36.9481,36.7602,36.9011,103577.0
2020-10-30 11:50:00,39.27,39.31,39.2,39.31,71759.0,36.9011,36.9387,36.8354,36.9387,71759.0
2020-10-30 11:55:00,39.31,39.39,39.22,39.38,107056.0,36.9387,37.0139,36.8541,37.0045,107056.0
2020-10-30 12:00:00,39.39,39.59,39.35,39.56,73567.0,37.0139,37.2018,36.9763,37.1736,73567.0
2020-10-30 12:05:00,39.54,39.57,39.43,39.43,97502.0,37.1548,37.183,37.0515,37.0515,97502.0
2020-10-30 12:10:00,39.43,39.43,39.25,39.26,78475.0,37.0515,37.0515,36.8823,36.8917,78475.0
2020-10-30 12:15:00,39.27,39.39,39.22,39.38,106252.0,36.9011,37.0139,36.8541,37.0045,106252.0
2020-10-30 12:20:00,39.38,39.44,39.32,39.37,83677.0,37.0045,37.0609,36.9481,36.9951,83677.0
2020-10-30 12:25:00,39.37,39.4,39.24,39.36,86221.0,36.9951,37.0233,36.8729,36.9857,86221.0
2020-10-30 12:30:00,39.35,39.38,39.26,39.3,90225.0,36.9763,37.0045,36.8917,36.9293,90225.0
2020-10-30 12:35:00,39.3,39.31,39.1,39.14,167475.0,36.9293,36.9387,36.7414,36.779,167475.0
2020-10-30 12:40:00,39.13,39.24,39.11,39.22,81268.0,36.7696,36.8729,36.7508,36.8541,81268.0
2020-10-30 12:45:00,39.22,39.34,39.19,39.33,41857.0,36.8541,36.9669,36.826,36.9575,41857.0
2020-10-30 12:50:00,39.32,39.32,39.26,39.28,36518.0,36.9481,36.9481,36.8917,36.9105,36518.0
2020-10-30 12:55:00,39.28,39.3,39.16,39.21,45632.0,36.9105,36.9293,36.7978,36.8448,45632.0
2020-10-30 13:00:00,39.2,39.33,39.11,39.27,80338.0,36.8354,36.9575,36.7508,36.9011,80338.0
2020-10-30 13:05:00,39.26,39.27,39.2,39.24,50640.0,36.8917,36.9011,36.8354,36.8729,50640.0
2020-10-30 13:10:00,39.24,39.26,39.16,39.16,41092.0,36.8729,36.8917,36.7978,36.7978,41092.0
2020-10-30 13:15:00,39.16,39.27,39.1,39.25,33039.0,36.7978,36.9011,36.7414,36.8823,33039.0
2020-10-30 13:20:00,39.24,39.3,39.21,39.26,24930.0,36.8729,36.9293,36.8448,36.8917,24930.0
2020-10-30 13:25:00,39.25,39.29,39.17,39.26,41190.0,36.8823,36.9199,36.8072,36.8917,41190.0
2020-10-30 13:30:00,39.25,39.25,39.11,39.13,40845.0,36.8823,36.8823,36.7508,36.7696,40845.0
2020-10-30 13:35:00,39.13,39.15,38.98,39.06,85219.0,36.7696,36.7884,36.6286,36.7038,85219.0
2020-10-30 13:40:00,39.05,39.17,39.04,39.13,60762.0,36.6944,36.8072,36.685,36.7696,60762.0
2020-10-30 13:45:00,39.1,39.42,39.06,39.42,114935.0,36.7414,37.0421,36.7038,37.0421,114935.0
2020-10-30 13:50:00,39.42,39.49,39.21,39.34,393068.0,37.0421,37.1079,36.8448,36.9669,393068.0
2020-10-30 13:55:00,39.33,39.65,39.29,39.6,274549.0,36.9575,37.2582,36.9199,37.2112,274549.0
2020-10-30 14:00:00,39.6,39.84,39.56,39.78,214869.0,37.2112,37.4367,37.1736,37.3804,214869.0
2020-10-30 14:05:00,39.76,39.97,39.72,39.93,180998.0,37.3616,37.5589,37.324,37.5213,180998.0
2020-10-30 14:10:00,39.93,40.01,39.78,39.81,171739.0,37.5213,37.5965,37.3804,37.4086,171739.0
2020-10-30 14:15:00,39.82,39.94,39.77,39.94,131762.0,37.418,37.5307,37.371,37.5307,131762.0
2020-10-30 14:20:00,39.94,40.0,39.79,39.8,127061.0,37.5307,37.5871,37.3898,37.3992,127061.0
2020-10-30 14:25:00,39.81,39.84,39.71,39.72,134530.0,37.4086,37.4367,37.3146,37.324,134530.0
2020-10-30 14:30:00,39.71,39.74,39.62,39.71,147723.0,37.3146,37.3428,37.23,37.3146,147723.0
2020-10-30 14:35:00,39.71,39.83,39.64,39.76,106673.0,37.3146,37.4274,37.2488,37.3616,106673.0
2020-10-30 14:40:00,39.76,39.77,39.62,39.65,116276.0,37.3616,37.371,37.23,37.2582,116276.0
2020-10-30 14:45:00,39.65,39.71,39.56,39.6,209526.0,37.2582,37.3146,37.1736,37.2112,209526.0
2020-10-30 14:50:00,39.6,39.6,39.45,39.59,146605.0,37.2112,37.2112,37.0703,37.2018,146605.0
2020-10-30 14:55:00,39.58,39.66,39.46,39.51,130879.0,37.1924,37.2676,37.0797,37.1267,130879.0
2020-10-30 15:00:00,39.5,39.5,39.37,39.44,103758.0,37.1173,37.1173,36.9951,37.0609,103758.0
2020-10-30 15:05:00,39.43,39.47,39.33,39.37,204351.0,37.0515,37.0891,36.9575,36.9951,204351.0
2020-10-30 15:10:00,39.36,39.49,39.35,39.44,118747.0,36.9857,37.1079,36.9763,37.0609,118747.0
2020-10-30 15:15:00,39.43,39.46,39.35,39.4,72534.0,37.0515,37.0797,36.9763,37.0233,72534.0
2020-10-30 15:20:00,39.4,39.43,39.25,39.31,124224.0,37.0233,37.0515,36.8823,36.9387,124224.0
2020-10-30 15:25:00,39.31,39.33,39.22,39.25,97057.0,36.9387,36.9575,36.8541,36.8823,97057.0
2020-10-30 15:30:00,39.25,39.29,39.12,39.15,112411.0,36.8823,36.9199,36.7602,36.7884,112411.0
2020-10-30 15:35:00,39.15,39.21,39.11,39.21,137304.0,36.7884,36.8448,36.7508,36.8448,137304.0
2020-10-30 15:40:00,39.21,39.43,39.18,39.42,88659.0,36.8448,37.0515,36.8166,37.0421,88659.0
2020-10-30 15:45:00,39.42,39.49,39.25,39.32,230079.0,37.0421,37.1079,36.8823,36.9481,230079.0
2020-10-30 15:50:00,39.33,39.57,39.33,39.5,311563.0,36.9575,37.183,36.9575,37.1173,311563.0
2020-10-30 15:55:00,39.5,39.61,39.49,39.53,473341.0,37.1173,37.2206,37.1079,37.1454,473341.0
2020-11-02 09:30:00,39.93,39.95,39.21,39.25,268714.0,37.5213,37.5401,36.8448,36.8823,268714.0
2020-11-02 09:35:00,39.24,39.35,38.94,39.04,152438.0,36.8729,36.9763,36.591,36.685,152438.0
2020-11-02 09:40:00,39.04,39.04,38.67,38.68,156514.0,36.685,36.685,36.3373,36.3467,156514.0
2020-11-02 09:45:00,38.67,38.8,38.63,38.76,219711.0,36.3373,36.4595,36.2997,36.4219,219711.0
2020-11-02 09:50:00,38.73,38.74,38.45,38.47,209456.0,36.3937,36.4031,36.1306,36.1494,209456.0
2020-11-02 09:55:00,38.48,38.49,38.27,38.38,188149.0,36.1588,36.1682,35.9615,36.0648,188149.0
2020-11-02 10:00:00,38.4,38.56,38.28,38.34,298031.0,36.0836,36.234,35.9709,36.0272,298031.0
2020-11-02 10:05:00,38.34,38.42,38.2,38.23,173554.0,36.0272,36.1024,35.8957,35.9239,173554.0
2020-11-02 10:10:00,38.23,38.33,38.21,38.31,180986.0,35.9239,36.0178,35.9051,35.999,180986.0
2020-11-02 10:15:00,38.31,38.44,38.19,38.42,192514.0,35.999,36.1212,35.8863,36.1024,192514.0
2020-11-02 10:20:00,38.43,38.52,38.35,38.5,157597.0,36.1118,36.1964,36.0366,36.1776,157597.0
2020-11-02 10:25:00,38.51,38.52,38.32,38.36,183244.0,36.187,36.1964,36.0084,36.046,183244.0
2020-11-02 10:30:00,38.37,38.41,38.31,38.37,85252.0,36.0554,36.093,35.999,36.0554,85252.0
2020-11-02 10:35:00,38.38,38.39,38.21,38.25,137088.0,36.0648,36.0742,35.9051,35.9427,137088.0
2020-11-02 10:40:00,38.25,38.31,38.21,38.28,94067.0,35.9427,35.999,35.9051,35.9709,94067.0
2020-11-02 10:45:00,38.29,38.35,38.23,38.27,127892.0,35.9802,36.0366,35.9239,35.9615,127892.0
2020-11-02 10:50:00,38.27,38.36,38.26,38.32,76470.0,35.9615,36.046,35.9521,36.0084,76470.0
2020-11-02 10:55:00,38.32,38.44,38.31,38.42,119086.0,36.0084,36.1212,35.999,36.1024,119086.0
2020-11-02 11:00:00,38.42,38.53,38.41,38.51,117560.0,36.1024,36.2058,36.093,36.187,117560.0
2020-11-02 11:05:00,38.5,38.67,38.48,38.66,106083.0,36.1776,36.3373,36.1588,36.3279,106083.0
2020-11-02 11:10:00,38.66,38.66,38.55,38.62,125892.0,36.3279,36.3279,36.2246,36.2903,125892.0
2020-11-02 11:15:00,38.63,38.65,38.54,38.57,122529.0,36.2997,36.3185,36.2152,36.2434,122529.0
2020-11-02 11:20:00,38.57,38.67,38.52,38.65,115433.0,36.2434,36.3373,36.1964,36.3185,115433.0
2020-11-02 11:25:00,38.64,38.71,38.63,38.69,101493.0,36.3091,36.3749,36.2997,36.3561,101493.0
2020-11-02 11:30:00,38.7,38.71,38.6,38.69,161410.0,36.3655,36.3749,36.2715,36.3561,161410.0
2020-11-02 11:35:00,38.69,38.72,38.54,38.57,96919.0,36.3561,36.3843,36.2152,36.2434,96919.0
2020-11-02 11:40:00,38.58,38.61,38.53,38.6,93963.0,36.2528,36.2809,36.2058,36.2715,93963.0
2020-11-02 11:45:00,38.59,38.62,38.55,38.59,74194.0,36.2622,36.2903,36.2246,36.2622,74194.0
2020-11-02 11:50:00,38.6,38.62,38.58,38.6,65095.0,36.2715,36.2903,36.2528,36.2715,65095.0
2020-11-02 11:55:00,38.6,38.61,38.48,38.52,73507.0,36.2715,36.2809,36.1588,36.1964,73507.0
2020-11-02 12:00:00,38.53,38.56,38.48,38.5,84692.0,36.2058,36.234,36.1588,36.1776,84692.0
2020-11-02 12:05:00,38.5,38.55,38.48,38.54,109151.0,36.1776,36.2246,36.1588,36.2152,109151.0
2020-11-02 12:10:00,38.54,38.54,38.49,38.51,59629.0,36.2152,36.2152,36.1682,36.187,59629.0
2020-11-02 12:15:00,38.5,38.54,38.46,38.48,49402.0,36.1776,36.2152,36.14,36.1588,49402.0
2020-11-02 12:20:00,38.47,38.5,38.41,38.44,76280.0,36.1494,36.1776,36.093,36.1212,76280.0
2020-11-02 12:25:00,38.43,38.43,38.36,38.4,110126.0,36.1118,36.1118,36.046,36.0836,110126.0
2020-11-02 12:30:00,38.39,38.41,38.25,38.27,202468.0,36.0742,36.093,35.9427,35.9615,202468.0
2020-11-02 12:35:00,38.27,38.31,38.22,38.23,125967.0,35.9615,35.999,35.9145,35.9239,125967.0
2020-11-02 12:40:00,38.22,38.29,38.22,38.24,127661.0,35.9145,35.9802,35.9145,35.9333,127661.0
2020-11-02 12:45:00,38.24,38.28,38.21,38.27,115532.0,35.9333,35.9709,35.9051,35.9615,115532.0
2020-11-02 12:50:00,38.27,38.35,38.22,38.33,63501.0,35.9615,36.0366,35.9145,36.0178,63501.0
2020-11-02 12:55:00,38.33,38.38,38.33,38.35,83352.0,36.0178,36.0648,36.0178,36.0366,83352.0
2020-11-02 13:00:00,38.35,38.35,38.25,38.26,85847.0,36.0366,36.0366,35.9427,35.9521,85847.0
2020-11-02 13:05:00,38.26,38.26,38.19,38.2,72233.0,35.9521,35.9521,35.8863,35.8957,72233.0
2020-11-02 13:10:00,38.21,38.22,38.09,38.11,54442.0,35.9051,35.9145,35.7923,35.8111,54442.0
2020-11-02 13:15:00,38.11,38.11,37.99,38.02,192991.0,35.8111,35.8111,35.6983,35.7265,192991.0
2020-11-02 13:20:00,38.02,38.1,37.95,38.09,95871.0,35.7265,35.8017,35.6608,35.7923,95871.0
2020-11-02 13:25:00,38.09,38.12,38.05,38.11,54071.0,35.7923,35.8205,35.7547,35.8111,54071.0
2020-11-02 13:30:00,38.1,38.13,38.06,38.13,45559.0,35.8017,35.8299,35.7641,35.8299,45559.0
2020-11-02 13:35:00,38.12,38.13,38.03,38.03,114672.0,35.8205,35.8299,35.7359,35.7359,114672.0
2020-11-02 13:40:00,38.04,38.16,38.04,38.14,75240.0,35.7453,35.8581,35.7453,35.8393,75240.0
2020-11-02 13:45:00,38.15,38.2,38.11,38.12,57301.0,35.8487,35.8957,35.8111,35.8205,57301.0
2020-11-02 13:50:00,38.11,38.11,37.99,38.04,95952.0,35.8111,35.8111,35.6983,35.7453,95952.0
2020-11-02 13:55:00,38.04,38.05,37.97,37.99,69864.0,35.7453,35.7547,35.6796,35.6983,69864.0
2020-11-02 14:00:00,37.98,38.02,37.95,37.98,103953.0,35.6889,35.7265,35.6608,35.6889,103953.0
2020-11-02 14:05:00,37.98,38.07,37.98,38.05,86046.0,35.6889,35.7735,35.6889,35.7547,86046.0
2020-11-02 14:10:00,38.05,38.19,38.03,38.18,67986.0,35.7547,35.8863,35.7359,35.8769,67986.0
2020-11-02 14:15:00,38.18,38.2,38.14,38.18,39092.0,35.8769,35.8957,35.8393,35.8769,39092.0
2020-11-02 14:20:00,38.18,38.35,38.16,38.34,99226.0,35.8769,36.0366,35.8581,36.0272,99226.0
2020-11-02 14:25:00,38.33,38.38,38.31,38.36,58920.0,36.0178,36.0648,35.999,36.046,58920.0
2020-11-02 14:30:00,38.36,38.41,38.31,38.38,118498.0,36.046,36.093,35.999,36.0648,118498.0
2020-11-02 14:35:00,38.39,38.55,38.38,38.5,78652.0,36.0742,36.2246,36.0648,36.1776,78652.0
2020-11-02 14:40:00,38.5,38.65,38.45,38.63,134532.0,36.1776,36.3185,36.1306,36.2997,134532.0
2020-11-02 14:45:00,38.62,38.79,38.62,38.63,147833.0,36.2903,36.4501,36.2903,36.2997,147833.0
2020-11-02 14:50:00,38.64,38.67,38.45,38.45,112003.0,36.3091,36.3373,36.1306,36.1306,112003.0
2020-11-02 14:55:00,38.45,38.46,38.36,38.45,96425.0,36.1306,36.14,36.046,36.1306,96425.0
2020-11-02 15:00:00,38.45,38.54,38.44,38.49,109171.0,36.1306,36.2152,36.1212,36.1682,109171.0
2020-11-02 15:05:00,38.49,38.49,38.41,38.41,130171.0,36.1682,36.1682,36.093,36.093,130171.0
2020-11-02 15:10:00,38.41,38.46,38.36,38.41,91502.0,36.093,36.14,36.046,36.093,91502.0
2020-11-02 15:15:00,38.41,38.51,38.4,38.47,63422.0,36.093,36.187,36.0836,36.1494,63422.0
2020-11-02 15:20:00,38.47,38.51,38.45,38.45,53568.0,36.1494,36.187,36.1306,36.1306,53568.0
2020-11-02 15:25:00,38.45,38.48,38.4,38.47,73526.0,36.1306,36.1588,36.0836,36.1494,73526.0
2020-11-02 15:30:00,38.47,38.56,38.38,38.39,110035.0,36.1494,36.234,36.0648,36.0742,110035.0
2020-11-02 15:35:00,38.39,38.43,38.36,38.38,89054.0,36.0742,36.1118,36.046,36.0648,89054.0
2020-11-02 15:40:00,38.38,38.43,38.24,38.25,145203.0,36.0648,36.1118,35.9333,35.9427,145203.0
2020-11-02 15:45:00,38.25,38.39,38.25,38.36,137248.0,35.9427,36.0742,35.9427,36.046,137248.0
2020-11-02 15:50:00,38.37,38.42,38.3,38.39,190690.0,36.0554,36.1024,35.9896,36.0742,190690.0
2020-11-02 15:55:00,38.39,38.44,38.36,38.4,486090.0,36.0742,36.1212,36.046,36.0836,486090.0
2020-11-03 09:30:00,39.23,39.38,39.0,39.36,428701.0,36.8635,37.0045,36.6474,36.9857,428701.0
2020-11-03 09:35:00,39.35,39.4,38.93,39.14,199228.0,36.9763,37.0233,36.5816,36.779,199228.0
2020-11-03 09:40:00,39.16,39.27,39.12,39.23,101360.0,36.7978,36.9011,36.7602,36.8635,101360.0
2020-11-03 09:45:00,39.24,39.26,39.06,39.08,117373.0,36.8729,36.8917,36.7038,36.7226,117373.0
2020-11-03 09:50:00,39.08,39.2,39.06,39.12,70226.0,36.7226,36.8354,36.7038,36.7602,70226.0
2020-11-03 09:55:00,39.13,39.23,39.1,39.16,76516.0,36.7696,36.8635,36.7414,36.7978,76516.0
2020-11-03 10:00:00,39.16,39.22,39.09,39.2,105240.0,36.7978,36.8541,36.732,36.8354,105240.0
2020-11-03 10:05:00,39.2,39.22,39.04,39.05,91031.0,36.8354,36.8541,36.685,36.6944,91031.0
2020-11-03 10:10:00,39.04,39.08,38.92,39.07,129220.0,36.685,36.7226,36.5722,36.7132,129220.0
2020-11-03 10:15:00,39.07,39.14,39.0,39.13,101791.0,36.7132,36.779,36.6474,36.7696,101791.0
2020-11-03 10:20:00,39.12,39.15,39.03,39.11,99761.0,36.7602,36.7884,36.6756,36.7508,99761.0
2020-11-03 10:25:00,39.09,39.15,39.05,39.12,66496.0,36.732,36.7884,36.6944,36.7602,66496.0
2020-11-03 10:30:00,39.11,39.13,38.89,38.93,127639.0,36.7508,36.7696,36.5441,36.5816,127639.0
2020-11-03 10:35:00,38.93,39.09,38.91,39.09,44126.0,36.5816,36.732,36.5628,36.732,44126.0
2020-11-03 10:40:00,39.09,39.09,38.99,39.04,63291.0,36.732,36.732,36.638,36.685,63291.0
2020-11-03 10:45:00,39.05,39.11,39.03,39.07,63666.0,36.6944,36.7508,36.6756,36.7132,63666.0
2020-11-03 10:50:00,39.07,39.07,38.93,39.03,39304.0,36.7132,36.7132,36.5816,36.6756,39304.0
2020-11-03 10:55:00,39.02,39.11,39.01,39.08,67145.0,36.6662,36.7508,36.6568,36.7226,67145.0
2020-11-03 11:00:00,39.08,39.12,38.94,39.04,76580.0,36.7226,36.7602,36.591,36.685,76580.0
2020-11-03 11:05:00,39.04,39.04,38.95,38.98,47610.0,36.685,36.685,36.6004,36.6286,47610.0
2020-11-03 11:10:00,38.98,39.06,38.97,39.03,46224.0,36.6286,36.7038,36.6192,36.6756,46224.0
2020-11-03 11:15:00,39.03,39.06,38.92,38.93,60117.0,36.6756,36.7038,36.5722,36.5816,60117.0
2020-11-03 11:20:00,38.93,38.94,38.8,38.81,110454.0,36.5816,36.591,36.4595,36.4689,110454.0
2020-11-03 11:25:00,38.82,38.91,38.79,38.91,108151.0,36.4783,36.5628,36.4501,36.5628,108151.0
2020-11-03 11:30:00,38.91,38.95,38.85,38.92,32994.0,36.5628,36.6004,36.5065,36.5722,32994.0
2020-11-03 11:35:00,38.92,38.96,38.89,38.94,50105.0,36.5722,36.6098,36.5441,36.591,50105.0
2020-11-03 11:40:00,38.92,39.0,38.89,38.97,46703.0,36.5722,36.6474,36.5441,36.6192,46703.0
2020-11-03 11:45:00,38.98,39.0,38.91,38.96,138121.0,36.6286,36.6474,36.5628,36.6098,138121.0
2020-11-03 11:50:00,38.97,39.0,38.91,38.91,33077.0,36.6192,36.6474,36.5628,36.5628,33077.0
2020-11-03 11:55:00,38.91,38.91,38.83,38.88,107633.0,36.5628,36.5628,36.4877,36.5347,107633.0
2020-11-03 12:00:00,38.89,38.93,38.83,38.85,80418.0,36.5441,36.5816,36.4877,36.5065,80418.0
2020-11-03 12:05:00,38.85,38.92,38.85,38.91,45084.0,36.5065,36.5722,36.5065,36.5628,45084.0
2020-11-03 12:10:00,38.9,38.96,38.88,38.9,51002.0,36.5535,36.6098,36.5347,36.5535,51002.0
2020-11-03 12:15:00,38.89,38.91,38.82,38.86,80511.0,36.5441,36.5628,36.4783,36.5159,80511.0
2020-11-03 12:20:00,38.86,38.89,38.85,38.87,38193.0,36.5159,36.5441,36.5065,36.5253,38193.0
2020-11-03 12:25:00,38.86,38.93,38.84,38.9,63359.0,36.5159,36.5816,36.4971,36.5535,63359.0
2020-11-03 12:30:00,38.89,38.89,38.83,38.86,42205.0,36.5441,36.5441,36.4877,36.5159,42205.0
2020-11-03 12:35:00,38.85,38.88,38.83,38.85,46202.0,36.5065,36.5347,36.4877,36.5065,46202.0
2020-11-03 12:40:00,38.86,38.87,38.72,38.76,96657.0,36.5159,36.5253,36.3843,36.4219,96657.0
2020-11-03 12:45:00,38.76,38.78,38.73,38.78,42302.0,36.4219,36.4407,36.3937,36.4407,42302.0
2020-11-03 12:50:00,38.77,38.81,38.71,38.72,41655.0,36.4313,36.4689,36.3749,36.3843,41655.0
2020-11-03 12:55:00,38.73,38.75,38.67,38.73,47750.0,36.3937,36.4125,36.3373,36.3937,47750.0
2020-11-03 13:00:00,38.74,38.77,38.66,38.75,54659.0,36.4031,36.4313,36.3279,36.4125,54659.0
2020-11-03 13:05:00,38.74,38.79,38.73,38.76,51245.0,36.4031,36.4501,36.3937,36.4219,51245.0
2020-11-03 13:10:00,38.75,38.83,38.75,38.83,46117.0,36.4125,36.4877,36.4125,36.4877,46117.0
2020-11-03 13:15:00,38.85,38.86,38.81,38.83,30662.0,36.5065,36.5159,36.4689,36.4877,30662.0
2020-11-03 13:20:00,38.82,38.87,38.79,38.87,71617.0,36.4783,36.5253,36.4501,36.5253,71617.0
2020-11-03 13:25:00,38.87,38.88,38.84,38.88,43664.0,36.5253,36.5347,36.4971,36.5347,43664.0
2020-11-03 13:30:00,38.88,38.91,38.82,38.84,44089.0,36.5347,36.5628,36.4783,36.4971,44089.0
2020-11-03 13:35:00,38.84,38.86,38.82,38.83,37337.0,36.4971,36.5159,36.4783,36.4877,37337.0
2020-11-03 13:40:00,38.82,38.85,38.79,38.84,33342.0,36.4783,36.5065,36.4501,36.4971,33342.0
2020-11-03 13:45:00,38.84,38.89,38.8,38.81,32654.0,36.4971,36.5441,36.4595,36.4689,32654.0
2020-11-03 13:50:00,38.82,38.84,38.76,38.77,33123.0,36.4783,36.4971,36.4219,36.4313,33123.0
2020-11-03 13:55:00,38.77,38.83,38.74,38.81,42833.0,36.4313,36.4877,36.4031,36.4689,42833.0
2020-11-03 14:00:00,38.8,38.9,38.79,38.86,80525.0,36.4595,36.5535,36.4501,36.5159,80525.0
2020-11-03 14:05:00,38.86,38.95,38.85,38.95,39281.0,36.5159,36.6004,36.5065,36.6004,39281.0
2020-11-03 14:10:00,38.95,39.0,38.93,38.93,83075.0,36.6004,36.6474,36.5816,36.5816,83075.0
2020-11-03 14:15:00,38.92,38.95,38.86,38.89,28454.0,36.5722,36.6004,36.5159,36.5441,28454.0
2020-11-03 14:20:00,38.88,38.91,38.82,38.86,52893.0,36.5347,36.5628,36.4783,36.5159,52893.0
2020-11-03 14:25:00,38.86,38.86,38.82,38.83,28613.0,36.5159,36.5159,36.4783,36.4877,28613.0
2020-11-03 14:30:00,38.84,38.97,38.83,38.97,44749.0,36.4971,36.6192,36.4877,36.6192,44749.0
2020-11-03 14:35:00,38.96,38.97,38.9,38.92,29492.0,36.6098,36.6192,36.5535,36.5722,29492.0
2020-11-03 14:40:00,38.93,38.94,38.88,38.93,45119.0,36.5816,36.591,36.5347,36.5816,45119.0
2020-11-03 14:45:00,38.92,38.96,38.9,38.95,49422.0,36.5722,36.6098,36.5535,36.6004,49422.0
2020-11-03 14:50:00,38.96,38.96,38.92,38.93,22543.0,36.6098,36.6098,36.5722,36.5816,22543.0
2020-11-03 14:55:00,38.93,38.95,38.9,38.95,34824.0,36.5816,36.6004,36.5535,36.6004,34824.0
2020-11-03 15:00:00,38.95,38.96,38.86,38.95,70435.0,36.6004,36.6098,36.5159,36.6004,70435.0
2020-11-03 15:05:00,38.95,38.95,38.82,38.83,53404.0,36.6004,36.6004,36.4783,36.4877,53404.0
2020-11-03 15:10:00,38.83,38.91,38.83,38.88,52625.0,36.4877,36.5628,36.4877,36.5347,52625.0
2020-11-03 15:15:00,38.87,38.88,38.82,38.86,57564.0,36.5253,36.5347,36.4783,36.5159,57564.0
2020-11-03 15:20:00,38.86,38.9,38.73,38.77,76091.0,36.5159,36.5535,36.3937,36.4313,76091.0
2020-11-03 15:25:00,38.78,38.85,38.76,38.78,66541.0,36.4407,36.5065,36.4219,36.4407,66541.0
2020-11-03 15:30:00,38.79,38.89,38.77,38.88,90040.0,36.4501,36.5441,36.4313,36.5347,90040.0
2020-11-03 15:35:00,38.87,38.9,38.83,38.88,111426.0,36.5253,36.5535,36.4877,36.5347,111426.0
2020-11-03 15:40:00,38.87,38.96,38.85,38.87,165619.0,36.5253,36.6098,36.5065,36.5253,165619.0
2020-11-03 15:45:00,38.87,38.91,38.83,38.89,118339.0,36.5253,36.5628,36.4877,36.5441,118339.0
2020-11-03 15:50:00,38.89,39.03,38.85,39.01,211796.0,36.5441,36.6756,36.5065,36.6568,211796.0
2020-11-03 15:55:00,39.01,39.01,38.81,38.83,298629.0,36.6568,36.6568,36.4689,36.4877,298629.0
2020-11-04 09:30:00,38.85,38.89,38.16,38.27,433906.0,36.5065,36.5441,35.8581,35.9615,433906.0
2020-11-04 09:35:00,38.26,38.37,38.05,38.18,170398.0,35.9521,36.0554,35.7547,35.8769,170398.0
2020-11-04 09:40:00,38.19,38.47,38.15,38.41,137720.0,35.8863,36.1494,35.8487,36.093,137720.0
2020-11-04 09:45:00,38.38,38.68,38.31,38.61,130160.0,36.0648,36.3467,35.999,36.2809,130160.0
2020-11-04 09:50:00,38.61,38.63,38.47,38.54,153636.0,36.2809,36.2997,36.1494,36.2152,153636.0
2020-11-04 09:55:00,38.53,38.79,38.45,38.77,91330.0,36.2058,36.4501,36.1306,36.4313,91330.0
2020-11-04 10:00:00,38.77,38.9,38.67,38.86,110317.0,36.4313,36.5535,36.3373,36.5159,110317.0
2020-11-04 10:05:00,38.85,39.14,38.82,39.14,90334.0,36.5065,36.779,36.4783,36.779,90334.0
2020-11-04 10:10:00,39.14,39.25,39.03,39.15,101089.0,36.779,36.8823,36.6756,36.7884,101089.0
2020-11-04 10:15:00,39.15,39.44,39.07,39.41,142954.0,36.7884,37.0609,36.7132,37.0327,142954.0
2020-11-04 10:20:00,39.39,39.55,39.38,39.44,163781.0,37.0139,37.1642,37.0045,37.0609,163781.0
2020-11-04 10:25:00,39.44,39.46,39.22,39.25,117520.0,37.0609,37.0797,36.8541,36.8823,117520.0
2020-11-04 10:30:00,39.25,39.39,39.21,39.28,68587.0,36.8823,37.0139,36.8448,36.9105,68587.0
2020-11-04 10:35:00,39.28,39.28,39.11,39.15,118184.0,36.9105,36.9105,36.7508,36.7884,118184.0
2020-11-04 10:40:00,39.14,39.19,39.03,39.18,61071.0,36.779,36.826,36.6756,36.8166,61071.0
2020-11-04 10:45:00,39.19,39.39,39.12,39.37,72865.0,36.826,37.0139,36.7602,36.9951,72865.0
2020-11-04 10:50:00,39.39,39.47,39.31,39.33,84768.0,37.0139,37.0891,36.9387,36.9575,84768.0
2020-11-04 10:55:00,39.31,39.33,39.24,39.29,49899.0,36.9387,36.9575,36.8729,36.9199,49899.0
2020-11-04 11:00:00,39.29,39.33,39.23,39.26,36907.0,36.9199,36.9575,36.8635,36.8917,36907.0
2020-11-04 11:05:00,39.27,39.28,39.21,39.23,28284.0,36.9011,36.9105,36.8448,36.8635,28284.0
2020-11-04 11:10:00,39.23,39.23,39.15,39.2,40222.0,36.8635,36.8635,36.7884,36.8354,40222.0
2020-11-04 11:15:00,39.2,39.25,39.14,39.24,42367.0,36.8354,36.8823,36.779,36.8729,42367.0
2020-11-04 11:20:00,39.23,39.37,39.2,39.36,28450.0,36.8635,36.9951,36.8354,36.9857,28450.0
2020-11-04 11:25:00,39.36,39.39,39.27,39.36,33405.0,36.9857,37.0139,36.9011,36.9857,33405.0
2020-11-04 11:30:00,39.34,39.39,39.33,39.36,40507.0,36.9669,37.0139,36.9575,36.9857,40507.0
2020-11-04 11:35:00,39.36,39.53,39.36,39.47,97667.0,36.9857,37.1454,36.9857,37.0891,97667.0
2020-11-04 11:40:00,39.47,39.54,39.43,39.53,44576.0,37.0891,37.1548,37.0515,37.1454,44576.0
2020-11-04 11:45:00,39.53,39.53,39.41,39.42,30282.0,37.1454,37.1454,37.0327,37.0421,30282.0
2020-11-04 11:50:00,39.42,39.53,39.4,39.53,48656.0,37.0421,37.1454,37.0233,37.1454,48656.0
2020-11-04 11:55:00,39.52,39.65,39.5,39.55,75680.0,37.1361,37.2582,37.1173,37.1642,75680.0
2020-11-04 12:00:00,39.54,39.59,39.48,39.58,58753.0,37.1548,37.2018,37.0985,37.1924,58753.0
2020-11-04 12:05:00,39.57,39.64,39.53,39.54,47554.0,37.183,37.2488,37.1454,37.1548,47554.0
2020-11-04 12:10:00,39.53,39.6,39.48,39.5,58775.0,37.1454,37.2112,37.0985,37.1173,58775.0
2020-11-04 12:15:00,39.5,39.56,39.47,39.53,54607.0,37.1173,37.1736,37.0891,37.1454,54607.0
2020-11-04 12:20:00,39.52,39.65,39.52,39.6,44590.0,37.1361,37.2582,37.1361,37.2112,44590.0
2020-11-04 12:25:00,39.59,39.6,39.48,39.52,43267.0,37.2018,37.2112,37.0985,37.1361,43267.0
2020-11-04 12:30:00,39.5,39.54,39.48,39.52,19470.0,37.1173,37.1548,37.0985,37.1361,19470.0
2020-11-04 12:35:00,39.54,39.54,39.43,39.43,26881.0,37.1548,37.1548,37.0515,37.0515,26881.0
2020-11-04 12:40:00,39.44,39.45,39.32,39.35,51919.0,37.0609,37.0703,36.9481,36.9763,51919.0
2020-11-04 12:45:00,39.35,39.36,39.31,39.34,21486.0,36.9763,36.9857,36.9387,36.9669,21486.0
2020-11-04 12:50:00,39.34,39.35,39.28,39.33,26096.0,36.9669,36.9763,36.9105,36.9575,26096.0
2020-11-04 12:55:00,39.34,39.37,39.25,39.25,44722.0,36.9669,36.9951,36.8823,36.8823,44722.0
2020-11-04 13:00:00,39.26,39.32,39.22,39.26,52586.0,36.8917,36.9481,36.8541,36.8917,52586.0
2020-11-04 13:05:00,39.28,39.32,39.24,39.3,26092.0,36.9105,36.9481,36.8729,36.9293,26092.0
2020-11-04 13:10:00,39.29,39.33,39.24,39.28,33449.0,36.9199,36.9575,36.8729,36.9105,33449.0
2020-11-04 13:15:00,39.27,39.29,39.12,39.13,65877.0,36.9011,36.9199,36.7602,36.7696,65877.0
2020-11-04 13:20:00,39.12,39.16,39.08,39.15,78971.0,36.7602,36.7978,36.7226,36.7884,78971.0
2020-11-04 13:25:00,39.13,39.18,39.11,39.14,74052.0,36.7696,36.8166,36.7508,36.779,74052.0
2020-11-04 13:30:00,39.15,39.2,39.13,39.19,69633.0,36.7884,36.8354,36.7696,36.826,69633.0
2020-11-04 13:35:00,39.2,39.2,39.13,39.14,54115.0,36.8354,36.8354,36.7696,36.779,54115.0
2020-11-04 13:40:00,39.14,39.17,39.0,39.16,120209.0,36.779,36.8072,36.6474,36.7978,120209.0
2020-11-04 13:45:00,39.16,39.18,39.11,39.12,72270.0,36.7978,36.8166,36.7508,36.7602,72270.0
2020-11-04 13:50:00,39.12,39.18,39.1,39.17,41778.0,36.7602,36.8166,36.7414,36.8072,41778.0
2020-11-04 13:55:00,39.18,39.21,39.06,39.19,56061.0,36.8166,36.8448,36.7038,36.826,56061.0
2020-11-04 14:00:00,39.2,39.22,39.04,39.05,76070.0,36.8354,36.8541,36.685,36.6944,76070.0
2020-11-04 14:05:00,39.05,39.11,39.03,39.06,74723.0,36.6944,36.7508,36.6756,36.7038,74723.0
2020-11-04 14:10:00,39.06,39.07,38.95,38.97,104960.0,36.7038,36.7132,36.6004,36.6192,104960.0
2020-11-04 14:15:00,38.97,39.03,38.89,38.99,172770.0,36.6192,36.6756,36.5441,36.638,172770.0
2020-11-04 14:20:00,38.99,39.14,38.97,39.09,122813.0,36.638,36.779,36.6192,36.732,122813.0
2020-11-04 14:25:00,39.08,39.11,39.03,39.04,79684.0,36.7226,36.7508,36.6756,36.685,79684.0
2020-11-04 14:30:00,39.04,39.14,39.04,39.09,74448.0,36.685,36.779,36.685,36.732,74448.0
2020-11-04 14:35:00,39.1,39.2,39.07,39.15,75955.0,36.7414,36.8354,36.7132,36.7884,75955.0
2020-11-04 14:40:00,39.15,39.16,39.04,39.05,138621.0,36.7884,36.7978,36.685,36.6944,138621.0
2020-11-04 14:45:00,39.05,39.12,39.05,39.09,112163.0,36.6944,36.7602,36.6944,36.732,112163.0
2020-11-04 14:50:00,39.09,39.21,39.08,39.19,91604.0,36.732,36.8448,36.7226,36.826,91604.0
2020-11-04 14:55:00,39.19,39.21,39.07,39.08,112887.0,36.826,36.8448,36.7132,36.7226,112887.0
2020-11-04 15:00:00,39.09,39.17,39.04,39.08,83686.0,36.732,36.8072,36.685,36.7226,83686.0
2020-11-04 15:05:00,39.08,39.09,38.98,39.02,84099.0,36.7226,36.732,36.6286,36.6662,84099.0
2020-11-04 15:10:00,39.02,39.03,38.95,38.98,181667.0,36.6662,36.6756,36.6004,36.6286,181667.0
2020-11-04 15:15:00,38.97,38.97,38.86,38.88,77548.0,36.6192,36.6192,36.5159,36.5347,77548.0
2020-11-04 15:20:00,38.89,38.93,38.81,38.9,133352.0,36.5441,36.5816,36.4689,36.5535,133352.0
2020-11-04 15:25:00,38.9,38.98,38.88,38.93,96801.0,36.5535,36.6286,36.5347,36.5816,96801.0
2020-11-04 15:30:00,38.93,39.09,38.93,39.08,160314.0,36.5816,36.732,36.5816,36.7226,160314.0
2020-11-04 15:35:00,39.08,39.09,39.01,39.01,110078.0,36.7226,36.732,36.6568,36.6568,110078.0
2020-11-04 15:40:00,39.01,39.14,38.97,39.09,140208.0,36.6568,36.779,36.6192,36.732,140208.0
2020-11-04 15:45:00,39.09,39.12,38.99,39.02,199829.0,36.732,36.7602,36.638,36.6662,199829.0
2020-11-04 15:50:00,39.01,39.07,38.94,39.04,308903.0,36.6568,36.7132,36.591,36.685,308903.0
2020-11-04 15:55:00,39.04,39.04,38.84,38.93,421348.0,36.685,36.685,36.4971,36.5816,421348.0
2020-11-05 09:30:00,39.44,39.99,39.38,39.93,292030.0,37.0609,37.5777,37.0045,37.5213,292030.0
2020-11-05 09:35:00,39.93,39.97,39.74,39.8,146521.0,37.5213,37.5589,37.3428,37.3992,146521.0
2020-11-05 09:40:00,39.8,40.13,39.76,40.12,187696.0,37.3992,37.7093,37.3616,37.6999,187696.0
2020-11-05 09:45:00,40.13,40.21,40.04,40.09,150844.0,37.7093,37.7844,37.6247,37.6717,150844.0
2020-11-05 09:50:00,40.09,40.17,39.96,40.08,87988.0,37.6717,37.7468,37.5495,37.6623,87988.0
2020-11-05 09:55:00,40.09,40.13,40.0,40.03,66189.0,37.6717,37.7093,37.5871,37.6153,66189.0
2020-11-05 10:00:00,40.03,40.17,39.98,40.09,94117.0,37.6153,37.7468,37.5683,37.6717,94117.0
2020-11-05 10:05:00,40.07,40.15,39.96,39.99,92776.0,37.6529,37.728,37.5495,37.5777,92776.0
2020-11-05 10:10:00,40.0,40.07,39.93,40.06,97278.0,37.5871,37.6529,37.5213,37.6435,97278.0
2020-11-05 10:15:00,40.07,40.09,39.99,40.04,53883.0,37.6529,37.6717,37.5777,37.6247,53883.0
2020-11-05 10:20:00,40.02,40.2,40.01,40.13,104868.0,37.6059,37.775,37.5965,37.7093,104868.0
2020-11-05 10:25:00,40.15,40.18,40.06,40.06,60087.0,37.728,37.7562,37.6435,37.6435,60087.0
2020-11-05 10:30:00,40.07,40.25,40.03,40.24,100536.0,37.6529,37.822,37.6153,37.8126,100536.0
2020-11-05 10:35:00,40.24,40.37,40.22,40.27,108131.0,37.8126,37.9348,37.7938,37.8408,108131.0
2020-11-05 10:40:00,40.27,40.32,40.14,40.15,66022.0,37.8408,37.8878,37.7187,37.728,66022.0
2020-11-05 10:45:00,40.15,40.28,40.15,40.21,63237.0,37.728,37.8502,37.728,37.7844,63237.0
2020-11-05 10:50:00,40.21,40.25,40.15,40.18,59003.0,37.7844,37.822,37.728,37.7562,59003.0
2020-11-05 10:55:00,40.18,40.3,40.14,40.28,52079.0,37.7562,37.869,37.7187,37.8502,52079.0
2020-11-05 11:00:00,40.3,40.3,40.2,40.23,48023.0,37.869,37.869,37.775,37.8032,48023.0
2020-11-05 11:05:00,40.23,40.24,40.13,40.17,50691.0,37.8032,37.8126,37.7093,37.7468,50691.0
2020-11-05 11:10:00,40.17,40.28,40.13,40.28,51067.0,37.7468,37.8502,37.7093,37.8502,51067.0
2020-11-05 11:15:00,40.28,40.49,40.28,40.48,92595.0,37.8502,38.0475,37.8502,38.0381,92595.0
2020-11-05 11:20:00,40.47,40.5,40.41,40.47,74637.0,38.0287,38.0569,37.9724,38.0287,74637.0
2020-11-05 11:25:00,40.46,40.5,40.43,40.46,43402.0,38.0193,38.0569,37.9912,38.0193,43402.0
2020-11-05 11:30:00,40.47,40.56,40.46,40.55,64994.0,38.0287,38.1133,38.0193,38.1039,64994.0
2020-11-05 11:35:00,40.55,40.56,40.38,40.39,61799.0,38.1039,38.1133,37.9442,37.9536,61799.0
2020-11-05 11:40:00,40.39,40.5,40.38,40.49,49196.0,37.9536,38.0569,37.9442,38.0475,49196.0
2020-11-05 11:45:00,40.5,40.63,40.5,40.62,92051.0,38.0569,38.1791,38.0569,38.1697,92051.0
2020-11-05 11:50:00,40.63,40.68,40.61,40.65,120643.0,38.1791,38.2261,38.1603,38.1979,120643.0
2020-11-05 11:55:00,40.66,40.69,40.61,40.63,56195.0,38.2073,38.2355,38.1603,38.1791,56195.0
2020-11-05 12:00:00,40.63,40.63,40.53,40.53,78890.0,38.1791,38.1791,38.0851,38.0851,78890.0
2020-11-05 12:05:00,40.52,40.6,40.5,40.58,72289.0,38.0757,38.1509,38.0569,38.1321,72289.0
2020-11-05 12:10:00,40.58,40.6,40.54,40.57,81427.0,38.1321,38.1509,38.0945,38.1227,81427.0
2020-11-05 12:15:00,40.58,40.62,40.53,40.54,58504.0,38.1321,38.1697,38.0851,38.0945,58504.0
2020-11-05 12:20:00,40.55,40.63,40.45,40.45,83860.0,38.1039,38.1791,38.01,38.01,83860.0
2020-11-05 12:25:00,40.46,40.55,40.44,40.53,54889.0,38.0193,38.1039,38.0006,38.0851,54889.0
2020-11-05 12:30:00,40.54,40.59,40.52,40.53,63091.0,38.0945,38.1415,38.0757,38.0851,63091.0
2020-11-05 12:35:00,40.53,40.69,40.51,40.69,128534.0,38.0851,38.2355,38.0663,38.2355,128534.0
2020-11-05 12:40:00,40.67,40.69,40.62,40.64,51689.0,38.2167,38.2355,38.1697,38.1885,51689.0
2020-11-05 12:45:00,40.65,40.68,40.63,40.65,26483.0,38.1979,38.2261,38.1791,38.1979,26483.0
2020-11-05 12:50:00,40.65,40.67,40.6,40.64,41643.0,38.1979,38.2167,38.1509,38.1885,41643.0
2020-11-05 12:55:00,40.64,40.67,40.6,40.61,32881.0,38.1885,38.2167,38.1509,38.1603,32881.0
2020-11-05 13:00:00,40.62,40.72,40.61,40.7,46458.0,38.1697,38.2637,38.1603,38.2449,46458.0
2020-11-05 13:05:00,40.7,40.71,40.63,40.69,32986.0,38.2449,38.2543,38.1791,38.2355,32986.0
2020-11-05 13:10:00,40.69,40.71,40.58,40.58,54371.0,38.2355,38.2543,38.1321,38.1321,54371.0
2020-11-05 13:15:00,40.59,40.6,40.55,40.56,34415.0,38.1415,38.1509,38.1039,38.1133,34415.0
2020-11-05 13:20:00,40.57,40.65,40.53,40.64,73879.0,38.1227,38.1979,38.0851,38.1885,73879.0
2020-11-05 13:25:00,40.64,40.69,40.62,40.62,27055.0,38.1885,38.2355,38.1697,38.1697,27055.0
2020-11-05 13:30:00,40.63,40.79,40.62,40.76,56616.0,38.1791,38.3294,38.1697,38.3013,56616.0
2020-11-05 13:35:00,40.75,40.8,40.72,40.73,46002.0,38.2919,38.3388,38.2637,38.2731,46002.0
2020-11-05 13:40:00,40.73,40.86,40.71,40.85,81283.0,38.2731,38.3952,38.2543,38.3858,81283.0
2020-11-05 13:45:00,40.84,40.89,40.82,40.89,49048.0,38.3764,38.4234,38.3576,38.4234,49048.0
2020-11-05 13:50:00,40.89,40.93,40.85,40.93,47433.0,38.4234,38.461,38.3858,38.461,47433.0
2020-11-05 13:55:00,40.93,40.99,40.89,40.98,41638.0,38.461,38.5174,38.4234,38.508,41638.0
2020-11-05 14:00:00,40.98,41.12,40.96,41.11,137175.0,38.508,38.6395,38.4892,38.6301,137175.0
2020-11-05 14:05:00,41.12,41.14,41.04,41.08,82837.0,38.6395,38.6583,38.5644,38.6019,82837.0
2020-11-05 14:10:00,41.09,41.17,41.03,41.04,53454.0,38.6113,38.6865,38.555,38.5644,53454.0
2020-11-05 14:15:00,41.04,41.11,41.0,41.01,59596.0,38.5644,38.6301,38.5268,38.5362,59596.0
2020-11-05 14:20:00,40.99,41.03,40.94,40.98,64202.0,38.5174,38.555,38.4704,38.508,64202.0
2020-11-05 14:25:00,40.98,40.98,40.87,40.91,67167.0,38.508,38.508,38.4046,38.4422,67167.0
2020-11-05 14:30:00,40.91,40.96,40.85,40.87,45970.0,38.4422,38.4892,38.3858,38.4046,45970.0
2020-11-05 14:35:00,40.88,40.93,40.85,40.91,74237.0,38.414,38.461,38.3858,38.4422,74237.0
2020-11-05 14:40:00,40.91,41.04,40.9,41.02,57454.0,38.4422,38.5644,38.4328,38.5456,57454.0
2020-11-05 14:45:00,41.02,41.13,41.0,41.09,54104.0,38.5456,38.6489,38.5268,38.6113,54104.0
2020-11-05 14:50:00,41.09,41.1,40.98,41.04,70321.0,38.6113,38.6207,38.508,38.5644,70321.0
2020-11-05 14:55:00,41.04,41.08,40.93,41.03,129802.0,38.5644,38.6019,38.461,38.555,129802.0
2020-11-05 15:00:00,41.04,41.06,40.98,41.03,137623.0,38.5644,38.5832,38.508,38.555,137623.0
2020-11-05 15:05:00,41.02,41.06,41.0,41.02,56790.0,38.5456,38.5832,38.5268,38.5456,56790.0
2020-11-05 15:10:00,41.02,41.09,41.01,41.04,80352.0,38.5456,38.6113,38.5362,38.5644,80352.0
2020-11-05 15:15:00,41.04,41.06,40.96,40.99,54348.0,38.5644,38.5832,38.4892,38.5174,54348.0
2020-11-05 15:20:00,40.99,41.04,40.97,40.99,72236.0,38.5174,38.5644,38.4986,38.5174,72236.0
2020-11-05 15:25:00,41.0,41.05,40.97,41.01,61359.0,38.5268,38.5738,38.4986,38.5362,61359.0
2020-11-05 15:30:00,41.02,41.05,40.95,40.97,107661.0,38.5456,38.5738,38.4798,38.4986,107661.0
2020-11-05 15:35:00,40.97,40.99,40.88,40.88,87924.0,38.4986,38.5174,38.414,38.414,87924.0
2020-11-05 15:40:00,40.88,40.99,40.87,40.91,116191.0,38.414,38.5174,38.4046,38.4422,116191.0
2020-11-05 15:45:00,40.91,41.05,40.89,41.04,166522.0,38.4422,38.5738,38.4234,38.5644,166522.0
2020-11-05 15:50:00,41.03,41.25,41.03,41.25,224865.0,38.555,38.7617,38.555,38.7617,224865.0
2020-11-05 15:55:00,41.25,41.25,41.04,41.04,455493.0,38.7617,38.7617,38.5644,38.5644,455493.0
2020-11-06 09:30:00,40.74,40.93,40.63,40.85,257602.0,38.2825,38.461,38.1791,38.3858,257602.0
2020-11-06 09:35:00,40.86,40.87,40.45,40.45,194876.0,38.3952,38.4046,38.01,38.01,194876.0
2020-11-06 09:40:00,40.46,40.75,40.44,40.72,108698.0,38.0193,38.2919,38.0006,38.2637,108698.0
2020-11-06 09:45:00,40.73,40.74,40.42,40.43,132762.0,38.2731,38.2825,37.9818,37.9912,132762.0
2020-11-06 09:50:00,40.44,40.53,40.39,40.48,65536.0,38.0006,38.0851,37.9536,38.0381,65536.0
2020-11-06 09:55:00,40.46,40.47,40.2,40.27,143137.0,38.0193,38.0287,37.775,37.8408,143137.0
2020-11-06 10:00:00,40.27,40.39,40.27,40.29,63360.0,37.8408,37.9536,37.8408,37.8596,63360.0
2020-11-06 10:05:00,40.28,40.39,40.23,40.38,70834.0,37.8502,37.9536,37.8032,37.9442,70834.0
2020-11-06 10:10:00,40.37,40.44,40.34,40.37,41740.0,37.9348,38.0006,37.9066,37.9348,41740.0
2020-11-06 10:15:00,40.37,40.44,40.28,40.38,120269.0,37.9348,38.0006,37.8502,37.9442,120269.0
2020-11-06 10:20:00,40.37,40.4,40.3,40.34,60273.0,37.9348,37.963,37.869,37.9066,60273.0
2020-11-06 10:25:00,40.34,40.37,40.27,40.29,49991.0,37.9066,37.9348,37.8408,37.8596,49991.0
2020-11-06 10:30:00,40.28,40.35,40.18,40.22,60244.0,37.8502,37.916,37.7562,37.7938,60244.0
2020-11-06 10:35:00,40.21,40.26,40.17,40.19,50462.0,37.7844,37.8314,37.7468,37.7656,50462.0
2020-11-06 10:40:00,40.19,40.27,40.16,40.21,206357.0,37.7656,37.8408,37.7374,37.7844,206357.0
2020-11-06 10:45:00,40.2,40.3,40.17,40.22,129577.0,37.775,37.869,37.7468,37.7938,129577.0
2020-11-06 10:50:00,40.21,40.34,40.18,40.33,58815.0,37.7844,37.9066,37.7562,37.8972,58815.0
2020-11-06 10:55:00,40.32,40.34,40.08,40.1,111764.0,37.8878,37.9066,37.6623,37.6811,111764.0
2020-11-06 11:00:00,40.09,40.25,40.08,40.17,56276.0,37.6717,37.822,37.6623,37.7468,56276.0
2020-11-06 11:05:00,40.15,40.18,40.12,40.13,24782.0,37.728,37.7562,37.6999,37.7093,24782.0
2020-11-06 11:10:00,40.13,40.15,40.05,40.1,42936.0,37.7093,37.728,37.6341,37.6811,42936.0
2020-11-06 11:15:00,40.11,40.12,40.01,40.07,46470.0,37.6905,37.6999,37.5965,37.6529,46470.0
2020-11-06 11:20:00,40.08,40.12,40.02,40.04,29919.0,37.6623,37.6999,37.6059,37.6247,29919.0
2020-11-06 11:25:00,40.05,40.14,40.03,40.12,36089.0,37.6341,37.7187,37.6153,37.6999,36089.0
2020-11-06 11:30:00,40.13,40.18,40.04,40.09,52850.0,37.7093,37.7562,37.6247,37.6717,52850.0
2020-11-06 11:35:00,40.09,40.13,40.05,40.12,45429.0,37.6717,37.7093,37.6341,37.6999,45429.0
2020-11-06 11:40:00,40.12,40.15,40.11,40.13,28480.0,37.6999,37.728,37.6905,37.7093,28480.0
2020-11-06 11:45:00,40.12,40.16,40.1,40.16,37312.0,37.6999,37.7374,37.6811,37.7374,37312.0
2020-11-06 11:50:00,40.17,40.26,40.16,40.22,53602.0,37.7468,37.8314,37.7374,37.7938,53602.0
2020-11-06 11:55:00,40.23,40.24,40.15,40.19,32513.0,37.8032,37.8126,37.728,37.7656,32513.0
2020-11-06 12:00:00,40.18,40.21,40.1,40.13,28948.0,37.7562,37.7844,37.6811,37.7093,28948.0
2020-11-06 12:05:00,40.11,40.16,40.1,40.13,17913.0,37.6905,37.7374,37.6811,37.7093,17913.0
2020-11-06 12:10:00,40.12,40.16,40.11,40.15,17457.0,37.6999,37.7374,37.6905,37.728,17457.0
2020-11-06 12:15:00,40.15,40.15,40.1,40.11,24762.0,37.728,37.728,37.6811,37.6905,24762.0
2020-11-06 12:20:00,40.12,40.17,40.09,40.09,56193.0,37.6999,37.7468,37.6717,37.6717,56193.0
2020-11-06 12:25:00,40.1,40.11,40.04,40.11,35107.0,37.6811,37.6905,37.6247,37.6905,35107.0
2020-11-06 12:30:00,40.1,40.12,40.04,40.05,23273.0,37.6811,37.6999,37.6247,37.6341,23273.0
2020-11-06 12:35:00,40.05,40.08,40.03,40.05,33027.0,37.6341,37.6623,37.6153,37.6341,33027.0
2020-11-06 12:40:00,40.06,40.09,40.05,40.06,20346.0,37.6435,37.6717,37.6341,37.6435,20346.0
2020-11-06 12:45:00,40.06,40.09,40.05,40.08,20320.0,37.6435,37.6717,37.6341,37.6623,20320.0
2020-11-06 12:50:00,40.08,40.08,40.05,40.08,17380.0,37.6623,37.6623,37.6341,37.6623,17380.0
2020-11-06 12:55:00,40.08,40.09,39.97,39.98,107350.0,37.6623,37.6717,37.5589,37.5683,107350.0
2020-11-06 13:00:00,39.98,40.03,39.97,40.03,21589.0,37.5683,37.6153,37.5589,37.6153,21589.0
2020-11-06 13:05:00,40.02,40.02,39.98,40.01,23107.0,37.6059,37.6059,37.5683,37.5965,23107.0
2020-11-06 13:10:00,40.0,40.08,40.0,40.08,44788.0,37.5871,37.6623,37.5871,37.6623,44788.0
2020-11-06 13:15:00,40.08,40.14,40.06,40.14,36635.0,37.6623,37.7187,37.6435,37.7187,36635.0
2020-11-06 13:20:00,40.13,40.14,40.06,40.07,17595.0,37.7093,37.7187,37.6435,37.6529,17595.0
2020-11-06 13:25:00,40.06,40.08,40.04,40.08,20696.0,37.6435,37.6623,37.6247,37.6623,20696.0
2020-11-06 13:30:00,40.07,40.07,40.02,40.03,18987.0,37.6529,37.6529,37.6059,37.6153,18987.0
2020-11-06 13:35:00,40.02,40.07,40.01,40.06,31142.0,37.6059,37.6529,37.5965,37.6435,31142.0
2020-11-06 13:40:00,40.06,40.1,40.06,40.09,21655.0,37.6435,37.6811,37.6435,37.6717,21655.0
2020-11-06 13:45:00,40.08,40.13,40.06,40.11,32444.0,37.6623,37.7093,37.6435,37.6905,32444.0
2020-11-06 13:50:00,40.11,40.12,40.08,40.1,26936.0,37.6905,37.6999,37.6623,37.6811,26936.0
2020-11-06 13:55:00,40.1,40.1,40.06,40.09,30267.0,37.6811,37.6811,37.6435,37.6717,30267.0
2020-11-06 14:00:00,40.1,40.12,40.06,40.07,54867.0,37.6811,37.6999,37.6435,37.6529,54867.0
2020-11-06 14:05:00,40.08,40.11,40.07,40.09,26544.0,37.6623,37.6905,37.6529,37.6717,26544.0
2020-11-06 14:10:00,40.09,40.09,40.03,40.05,36876.0,37.6717,37.6717,37.6153,37.6341,36876.0
2020-11-06 14:15:00,40.05,40.08,40.01,40.05,33048.0,37.6341,37.6623,37.5965,37.6341,33048.0
2020-11-06 14:20:00,40.06,40.07,40.02,40.05,26913.0,37.6435,37.6529,37.6059,37.6341,26913.0
2020-11-06 14:25:00,40.05,40.06,40.01,40.02,33131.0,37.6341,37.6435,37.5965,37.6059,33131.0
2020-11-06 14:30:00,40.02,40.02,39.96,39.97,52862.0,37.6059,37.6059,37.5495,37.5589,52862.0
2020-11-06 14:35:00,39.98,40.0,39.94,39.95,45469.0,37.5683,37.5871,37.5307,37.5401,45469.0
2020-11-06 14:40:00,39.94,39.94,39.9,39.91,26775.0,37.5307,37.5307,37.4931,37.5025,26775.0
2020-11-06 14:45:00,39.91,39.93,39.88,39.91,31375.0,37.5025,37.5213,37.4743,37.5025,31375.0
2020-11-06 14:50:00,39.92,39.93,39.89,39.9,32331.0,37.5119,37.5213,37.4837,37.4931,32331.0
2020-11-06 14:55:00,39.91,39.94,39.89,39.92,37697.0,37.5025,37.5307,37.4837,37.5119,37697.0
2020-11-06 15:00:00,39.91,39.91,39.81,39.87,50200.0,37.5025,37.5025,37.4086,37.4649,50200.0
2020-11-06 15:05:00,39.87,39.89,39.83,39.85,78352.0,37.4649,37.4837,37.4274,37.4461,78352.0
2020-11-06 15:10:00,39.84,39.84,39.78,39.8,57321.0,37.4367,37.4367,37.3804,37.3992,57321.0
2020-11-06 15:15:00,39.8,39.84,39.78,39.79,49294.0,37.3992,37.4367,37.3804,37.3898,49294.0
2020-11-06 15:20:00,39.79,39.83,39.77,39.82,50238.0,37.3898,37.4274,37.371,37.418,50238.0
2020-11-06 15:25:00,39.81,39.89,39.79,39.88,62293.0,37.4086,37.4837,37.3898,37.4743,62293.0
2020-11-06 15:30:00,39.88,39.96,39.87,39.96,65008.0,37.4743,37.5495,37.4649,37.5495,65008.0
2020-11-06 15:35:00,39.97,40.06,39.96,40.03,100041.0,37.5589,37.6435,37.5495,37.6153,100041.0
2020-11-06 15:40:00,40.02,40.05,40.0,40.05,85303.0,37.6059,37.6341,37.5871,37.6341,85303.0
2020-11-06 15:45:00,40.05,40.15,40.05,40.14,96123.0,37.6341,37.728,37.6341,37.7187,96123.0
2020-11-06 15:50:00,40.13,40.22,40.12,40.13,172228.0,37.7093,37.7938,37.6999,37.7093,172228.0
2020-11-06 15:55:00,40.12,40.13,39.97,40.01,341940.0,37.6999,37.7093,37.5589,37.5965,341940.0
2020-11-09 09:30:00,46.85,49.22,46.84,49.08,2437311.0,44.0239,46.2509,44.0145,46.1194,2437311.0
2020-11-09 09:35:00,49.07,49.47,47.77,47.9,1056445.0,46.11,46.4858,44.8884,45.0105,1056445.0
2020-11-09 09:40:00,47.9,48.13,46.57,46.6,1227651.0,45.0105,45.2267,43.7608,43.789,1227651.0
2020-11-09 09:45:00,46.59,46.81,45.8,46.81,1094565.0,43.7796,43.9863,43.0372,43.9863,1094565.0
2020-11-09 09:50:00,46.82,46.94,46.33,46.5,836711.0,43.9957,44.1085,43.5353,43.695,836711.0
2020-11-09 09:55:00,46.5,46.65,46.13,46.34,586786.0,43.695,43.836,43.3473,43.5447,586786.0
2020-11-09 10:00:00,46.34,46.61,46.23,46.57,427938.0,43.5447,43.7984,43.4413,43.7608,427938.0
2020-11-09 10:05:00,46.57,46.63,46.31,46.53,355755.0,43.7608,43.8172,43.5165,43.7232,355755.0
2020-11-09 10:10:00,46.53,46.69,46.26,46.27,301193.0,43.7232,43.8735,43.4695,43.4789,301193.0
2020-11-09 10:15:00,46.3,46.49,45.92,46.45,405346.0,43.5071,43.6856,43.15,43.648,405346.0
2020-11-09 10:20:00,46.44,46.49,45.83,45.88,478363.0,43.6386,43.6856,43.0654,43.1124,478363.0
2020-11-09 10:25:00,45.89,45.99,45.56,45.76,405417.0,43.1218,43.2158,42.8117,42.9996,405417.0
2020-11-09 10:30:00,45.76,46.03,45.65,45.65,341394.0,42.9996,43.2534,42.8963,42.8963,341394.0
2020-11-09 10:35:00,45.65,45.86,45.21,45.27,352705.0,42.8963,43.0936,42.4828,42.5392,352705.0
2020-11-09 10:40:00,45.27,45.37,45.11,45.22,378112.0,42.5392,42.6332,42.3888,42.4922,378112.0
2020-11-09 10:45:00,45.23,45.29,44.94,45.2,355441.0,42.5016,42.558,42.2291,42.4734,355441.0
2020-11-09 10:50:00,45.18,45.21,44.99,45.17,249522.0,42.4546,42.4828,42.2761,42.4452,249522.0
2020-11-09 10:55:00,45.16,45.2,44.7,44.7,331198.0,42.4358,42.4734,42.0036,42.0036,331198.0
2020-11-09 11:00:00,44.72,44.84,44.18,44.24,464177.0,42.0224,42.1351,41.5149,41.5713,464177.0
2020-11-09 11:05:00,44.25,44.68,44.15,44.48,360794.0,41.5807,41.9848,41.4868,41.7969,360794.0
2020-11-09 11:10:00,44.48,44.53,44.26,44.46,228240.0,41.7969,41.8438,41.5901,41.7781,228240.0
2020-11-09 11:15:00,44.45,44.75,44.43,44.73,214430.0,41.7687,42.0506,41.7499,42.0318,214430.0
2020-11-09 11:20:00,44.72,44.97,44.6,44.96,224628.0,42.0224,42.2573,41.9096,42.2479,224628.0
2020-11-09 11:25:00,44.96,45.05,44.86,44.98,181416.0,42.2479,42.3325,42.1539,42.2667,181416.0
2020-11-09 11:30:00,44.96,45.04,44.8,44.84,194260.0,42.2479,42.3231,42.0975,42.1351,194260.0
2020-11-09 11:35:00,44.85,44.98,44.76,44.83,174231.0,42.1445,42.2667,42.06,42.1257,174231.0
2020-11-09 11:40:00,44.82,44.87,44.68,44.84,189533.0,42.1163,42.1633,41.9848,42.1351,189533.0
2020-11-09 11:45:00,44.85,44.87,44.61,44.74,153104.0,42.1445,42.1633,41.919,42.0412,153104.0
2020-11-09 11:50:00,44.73,44.75,44.46,44.51,235415.0,42.0318,42.0506,41.7781,41.825,235415.0
2020-11-09 11:55:00,44.51,44.74,44.5,44.73,127435.0,41.825,42.0412,41.8156,42.0318,127435.0
2020-11-09 12:00:00,44.74,44.79,44.6,44.73,130500.0,42.0412,42.0882,41.9096,42.0318,130500.0
2020-11-09 12:05:00,44.73,44.77,44.51,44.77,126531.0,42.0318,42.0694,41.825,42.0694,126531.0
2020-11-09 12:10:00,44.77,44.8,44.56,44.69,154475.0,42.0694,42.0975,41.872,41.9942,154475.0
2020-11-09 12:15:00,44.69,44.7,44.48,44.56,144863.0,41.9942,42.0036,41.7969,41.872,144863.0
2020-11-09 12:20:00,44.55,44.72,44.41,44.69,227556.0,41.8626,42.0224,41.7311,41.9942,227556.0
2020-11-09 12:25:00,44.69,44.94,44.67,44.91,135269.0,41.9942,42.2291,41.9754,42.2009,135269.0
2020-11-09 12:30:00,44.9,45.01,44.8,45.0,313000.0,42.1915,42.2949,42.0975,42.2855,313000.0
2020-11-09 12:35:00,45.0,45.04,44.9,44.97,165149.0,42.2855,42.3231,42.1915,42.2573,165149.0
2020-11-09 12:40:00,44.98,45.0,44.75,44.95,125158.0,42.2667,42.2855,42.0506,42.2385,125158.0
2020-11-09 12:45:00,44.95,45.0,44.89,44.98,168958.0,42.2385,42.2855,42.1821,42.2667,168958.0
2020-11-09 12:50:00,44.98,45.01,44.77,44.97,199716.0,42.2667,42.2949,42.0694,42.2573,199716.0
2020-11-09 12:55:00,44.97,44.97,44.79,44.92,146403.0,42.2573,42.2573,42.0882,42.2103,146403.0
2020-11-09 13:00:00,44.92,45.01,44.89,44.95,136296.0,42.2103,42.2949,42.1821,42.2385,136296.0
2020-11-09 13:05:00,44.94,45.01,44.88,44.95,205118.0,42.2291,42.2949,42.1727,42.2385,205118.0
2020-11-09 13:10:00,44.95,45.01,44.83,44.97,175219.0,42.2385,42.2949,42.1257,42.2573,175219.0
2020-11-09 13:15:00,44.97,45.01,44.93,45.0,211259.0,42.2573,42.2949,42.2197,42.2855,211259.0
2020-11-09 13:20:00,44.98,45.0,44.9,44.95,137852.0,42.2667,42.2855,42.1915,42.2385,137852.0
2020-11-09 13:25:00,44.96,45.01,44.88,44.98,146209.0,42.2479,42.2949,42.1727,42.2667,146209.0
2020-11-09 13:30:00,44.98,45.0,44.85,44.92,166022.0,42.2667,42.2855,42.1445,42.2103,166022.0
2020-11-09 13:35:00,44.92,44.93,44.67,44.67,110789.0,42.2103,42.2197,41.9754,41.9754,110789.0
2020-11-09 13:40:00,44.66,44.84,44.62,44.81,107421.0,41.966,42.1351,41.9284,42.1069,107421.0
2020-11-09 13:45:00,44.82,44.88,44.76,44.82,104803.0,42.1163,42.1727,42.06,42.1163,104803.0
2020-11-09 13:50:00,44.81,45.01,44.79,44.98,159325.0,42.1069,42.2949,42.0882,42.2667,159325.0
2020-11-09 13:55:00,44.99,45.01,44.92,44.99,219175.0,42.2761,42.2949,42.2103,42.2761,219175.0
2020-11-09 14:00:00,45.0,45.01,44.93,45.0,199071.0,42.2855,42.2949,42.2197,42.2855,199071.0
2020-11-09 14:05:00,45.0,45.04,44.94,45.0,121752.0,42.2855,42.3231,42.2291,42.2855,121752.0
2020-11-09 14:10:00,44.99,45.0,44.85,44.94,113082.0,42.2761,42.2855,42.1445,42.2291,113082.0
2020-11-09 14:15:00,44.94,44.97,44.77,44.94,132233.0,42.2291,42.2573,42.0694,42.2291,132233.0
2020-11-09 14:20:00,44.94,44.99,44.78,44.83,87638.0,42.2291,42.2761,42.0788,42.1257,87638.0
2020-11-09 14:25:00,44.84,44.91,44.79,44.91,110531.0,42.1351,42.2009,42.0882,42.2009,110531.0
2020-11-09 14:30:00,44.9,44.91,44.72,44.73,84545.0,42.1915,42.2009,42.0224,42.0318,84545.0
2020-11-09 14:35:00,44.74,44.94,44.73,44.94,111702.0,42.0412,42.2291,42.0318,42.2291,111702.0
2020-11-09 14:40:00,44.93,45.0,44.85,44.97,61793.0,42.2197,42.2855,42.1445,42.2573,61793.0
2020-11-09 14:45:00,44.96,45.01,44.91,44.99,124260.0,42.2479,42.2949,42.2009,42.2761,124260.0
2020-11-09 14:50:00,44.98,44.99,44.84,44.87,126923.0,42.2667,42.2761,42.1351,42.1633,126923.0
2020-11-09 14:55:00,44.87,44.95,44.75,44.76,85643.0,42.1633,42.2385,42.0506,42.06,85643.0
2020-11-09 15:00:00,44.76,44.84,44.71,44.82,141226.0,42.06,42.1351,42.013,42.1163,141226.0
2020-11-09 15:05:00,44.82,44.82,44.7,44.73,160230.0,42.1163,42.1163,42.0036,42.0318,160230.0
2020-11-09 15:10:00,44.72,44.77,44.67,44.73,186918.0,42.0224,42.0694,41.9754,42.0318,186918.0
2020-11-09 15:15:00,44.74,44.82,44.67,44.68,213885.0,42.0412,42.1163,41.9754,41.9848,213885.0
2020-11-09 15:20:00,44.67,44.68,44.55,44.58,176501.0,41.9754,41.9848,41.8626,41.8908,176501.0
2020-11-09 15:25:00,44.58,44.59,44.45,44.45,146642.0,41.8908,41.9002,41.7687,41.7687,146642.0
2020-11-09 15:30:00,44.45,44.49,44.22,44.23,341529.0,41.7687,41.8062,41.5525,41.5619,341529.0
2020-11-09 15:35:00,44.23,44.3,44.13,44.19,273074.0,41.5619,41.6277,41.468,41.5243,273074.0
2020-11-09 15:40:00,44.2,44.21,44.06,44.12,241758.0,41.5337,41.5431,41.4022,41.4586,241758.0
2020-11-09 15:45:00,44.12,44.21,44.11,44.15,340706.0,41.4586,41.5431,41.4492,41.4868,340706.0
2020-11-09 15:50:00,44.15,44.16,43.97,44.0,546101.0,41.4868,41.4962,41.3176,41.3458,546101.0
2020-11-09 15:55:00,44.0,44.05,43.79,43.9,965284.0,41.3458,41.3928,41.1485,41.2518,965284.0
2020-11-10 09:30:00,43.88,44.02,43.63,43.82,912084.0,41.233,41.3646,40.9981,41.1767,912084.0
2020-11-10 09:35:00,43.82,43.82,43.39,43.61,577472.0,41.1767,41.1767,40.7726,40.9793,577472.0
2020-11-10 09:40:00,43.61,43.69,43.33,43.49,393731.0,40.9793,41.0545,40.7162,40.8666,393731.0
2020-11-10 09:45:00,43.48,44.12,43.4,44.08,683562.0,40.8572,41.4586,40.782,41.421,683562.0
2020-11-10 09:50:00,44.08,44.2,43.95,44.16,541403.0,41.421,41.5337,41.2988,41.4962,541403.0
2020-11-10 09:55:00,44.16,44.69,44.13,44.52,611780.0,41.4962,41.9942,41.468,41.8344,611780.0
2020-11-10 10:00:00,44.52,44.81,44.44,44.73,383178.0,41.8344,42.1069,41.7593,42.0318,383178.0
2020-11-10 10:05:00,44.75,44.98,44.64,44.93,310554.0,42.0506,42.2667,41.9472,42.2197,310554.0
2020-11-10 10:10:00,44.93,44.99,44.57,44.59,289044.0,42.2197,42.2761,41.8814,41.9002,289044.0
2020-11-10 10:15:00,44.58,44.63,44.24,44.33,280235.0,41.8908,41.9378,41.5713,41.6559,280235.0
2020-11-10 10:20:00,44.31,44.44,44.05,44.16,191702.0,41.6371,41.7593,41.3928,41.4962,191702.0
2020-11-10 10:25:00,44.17,44.35,44.06,44.32,134005.0,41.5056,41.6747,41.4022,41.6465,134005.0
2020-11-10 10:30:00,44.31,44.34,43.89,43.91,155632.0,41.6371,41.6653,41.2424,41.2612,155632.0
2020-11-10 10:35:00,43.91,43.91,43.58,43.58,228533.0,41.2612,41.2612,40.9511,40.9511,228533.0
2020-11-10 10:40:00,43.58,43.79,43.52,43.62,188025.0,40.9511,41.1485,40.8948,40.9887,188025.0
2020-11-10 10:45:00,43.62,43.85,43.6,43.82,142709.0,40.9887,41.2049,40.9699,41.1767,142709.0
2020-11-10 10:50:00,43.81,43.93,43.75,43.86,123219.0,41.1673,41.28,41.1109,41.2143,123219.0
2020-11-10 10:55:00,43.87,44.31,43.87,44.28,182367.0,41.2236,41.6371,41.2236,41.6089,182367.0
2020-11-10 11:00:00,44.27,44.69,44.25,44.69,264470.0,41.5995,41.9942,41.5807,41.9942,264470.0
2020-11-10 11:05:00,44.68,44.71,44.55,44.58,186064.0,41.9848,42.013,41.8626,41.8908,186064.0
2020-11-10 11:10:00,44.57,44.72,44.56,44.67,116987.0,41.8814,42.0224,41.872,41.9754,116987.0
2020-11-10 11:15:00,44.69,44.75,44.57,44.61,218043.0,41.9942,42.0506,41.8814,41.919,218043.0
2020-11-10 11:20:00,44.62,44.8,44.54,44.68,148398.0,41.9284,42.0975,41.8532,41.9848,148398.0
2020-11-10 11:25:00,44.67,44.99,44.67,44.96,147315.0,41.9754,42.2761,41.9754,42.2479,147315.0
2020-11-10 11:30:00,44.95,44.98,44.76,44.87,200111.0,42.2385,42.2667,42.06,42.1633,200111.0
2020-11-10 11:35:00,44.87,44.96,44.8,44.86,160505.0,42.1633,42.2479,42.0975,42.1539,160505.0
2020-11-10 11:40:00,44.86,45.09,44.77,45.08,271296.0,42.1539,42.3701,42.0694,42.3607,271296.0
2020-11-10 11:45:00,45.09,45.09,44.56,44.6,123072.0,42.3701,42.3701,41.872,41.9096,123072.0
2020-11-10 11:50:00,44.61,44.8,44.6,44.72,149403.0,41.919,42.0975,41.9096,42.0224,149403.0
2020-11-10 11:55:00,44.72,44.76,44.62,44.69,81551.0,42.0224,42.06,41.9284,41.9942,81551.0
2020-11-10 12:00:00,44.68,44.91,44.63,44.86,112334.0,41.9848,42.2009,41.9378,42.1539,112334.0
2020-11-10 12:05:00,44.85,44.9,44.77,44.8,92160.0,42.1445,42.1915,42.0694,42.0975,92160.0
2020-11-10 12:10:00,44.8,45.04,44.78,45.04,133335.0,42.0975,42.3231,42.0788,42.3231,133335.0
2020-11-10 12:15:00,45.03,45.04,44.86,44.89,75144.0,42.3137,42.3231,42.1539,42.1821,75144.0
2020-11-10 12:20:00,44.89,44.92,44.76,44.8,77441.0,42.1821,42.2103,42.06,42.0975,77441.0
2020-11-10 12:25:00,44.81,44.98,44.78,44.98,101318.0,42.1069,42.2667,42.0788,42.2667,101318.0
2020-11-10 12:30:00,44.98,45.05,44.94,44.99,205686.0,42.2667,42.3325,42.2291,42.2761,205686.0
2020-11-10 12:35:00,44.99,45.0,44.83,44.84,242725.0,42.2761,42.2855,42.1257,42.1351,242725.0
2020-11-10 12:40:00,44.84,45.03,44.83,44.92,118606.0,42.1351,42.3137,42.1257,42.2103,118606.0
2020-11-10 12:45:00,44.91,44.91,44.79,44.83,91867.0,42.2009,42.2009,42.0882,42.1257,91867.0
2020-11-10 12:50:00,44.83,44.94,44.82,44.91,65948.0,42.1257,42.2291,42.1163,42.2009,65948.0
2020-11-10 12:55:00,44.91,44.92,44.83,44.88,134558.0,42.2009,42.2103,42.1257,42.1727,134558.0
2020-11-10 13:00:00,44.88,44.89,44.71,44.73,65469.0,42.1727,42.1821,42.013,42.0318,65469.0
2020-11-10 13:05:00,44.73,44.78,44.71,44.75,132251.0,42.0318,42.0788,42.013,42.0506,132251.0
2020-11-10 13:10:00,44.75,44.8,44.68,44.72,79064.0,42.0506,42.0975,41.9848,42.0224,79064.0
2020-11-10 13:15:00,44.72,44.94,44.7,44.93,75814.0,42.0224,42.2291,42.0036,42.2197,75814.0
2020-11-10 13:20:00,44.94,44.98,44.83,44.84,127852.0,42.2291,42.2667,42.1257,42.1351,127852.0
2020-11-10 13:25:00,44.84,44.9,44.73,44.89,90475.0,42.1351,42.1915,42.0318,42.1821,90475.0
2020-11-10 13:30:00,44.9,44.9,44.72,44.76,80408.0,42.1915,42.1915,42.0224,42.06,80408.0
2020-11-10 13:35:00,44.76,44.86,44.72,44.84,81224.0,42.06,42.1539,42.0224,42.1351,81224.0
2020-11-10 13:40:00,44.84,44.84,44.72,44.8,57724.0,42.1351,42.1351,42.0224,42.0975,57724.0
2020-11-10 13:45:00,44.81,44.85,44.74,44.78,64876.0,42.1069,42.1445,42.0412,42.0788,64876.0
2020-11-10 13:50:00,44.78,44.85,44.72,44.82,69381.0,42.0788,42.1445,42.0224,42.1163,69381.0
2020-11-10 13:55:00,44.83,44.9,44.81,44.88,121021.0,42.1257,42.1915,42.1069,42.1727,121021.0
2020-11-10 14:00:00,44.88,44.94,44.84,44.88,72249.0,42.1727,42.2291,42.1351,42.1727,72249.0
2020-11-10 14:05:00,44.89,44.97,44.87,44.91,68163.0,42.1821,42.2573,42.1633,42.2009,68163.0
2020-11-10 14:10:00,44.91,44.94,44.74,44.8,67130.0,42.2009,42.2291,42.0412,42.0975,67130.0
2020-11-10 14:15:00,44.8,44.86,44.76,44.82,63559.0,42.0975,42.1539,42.06,42.1163,63559.0
2020-11-10 14:20:00,44.82,44.88,44.76,44.86,75240.0,42.1163,42.1727,42.06,42.1539,75240.0
2020-11-10 14:25:00,44.87,44.92,44.7,44.77,112259.0,42.1633,42.2103,42.0036,42.0694,112259.0
2020-11-10 14:30:00,44.78,44.95,44.77,44.91,80034.0,42.0788,42.2385,42.0694,42.2009,80034.0
2020-11-10 14:35:00,44.91,44.93,44.82,44.87,78614.0,42.2009,42.2197,42.1163,42.1633,78614.0
2020-11-10 14:40:00,44.87,44.93,44.75,44.82,84764.0,42.1633,42.2197,42.0506,42.1163,84764.0
2020-11-10 14:45:00,44.83,44.9,44.79,44.87,67716.0,42.1257,42.1915,42.0882,42.1633,67716.0
2020-11-10 14:50:00,44.86,44.94,44.84,44.9,105455.0,42.1539,42.2291,42.1351,42.1915,105455.0
2020-11-10 14:55:00,44.9,45.09,44.89,45.06,183442.0,42.1915,42.3701,42.1821,42.3419,183442.0
2020-11-10 15:00:00,45.06,45.12,44.95,44.96,140044.0,42.3419,42.3982,42.2385,42.2479,140044.0
2020-11-10 15:05:00,44.96,44.99,44.89,44.94,90788.0,42.2479,42.2761,42.1821,42.2291,90788.0
2020-11-10 15:10:00,44.95,45.0,44.9,44.92,75439.0,42.2385,42.2855,42.1915,42.2103,75439.0
2020-11-10 15:15:00,44.91,45.05,44.9,45.03,125397.0,42.2009,42.3325,42.1915,42.3137,125397.0
2020-11-10 15:20:00,45.04,45.1,44.95,44.97,166330.0,42.3231,42.3795,42.2385,42.2573,166330.0
2020-11-10 15:25:00,44.97,45.04,44.93,45.04,132528.0,42.2573,42.3231,42.2197,42.3231,132528.0
2020-11-10 15:30:00,45.04,45.05,44.99,45.03,110751.0,42.3231,42.3325,42.2761,42.3137,110751.0
2020-11-10 15:35:00,45.02,45.05,44.9,44.91,135021.0,42.3043,42.3325,42.1915,42.2009,135021.0
2020-11-10 15:40:00,44.91,44.93,44.82,44.85,152598.0,42.2009,42.2197,42.1163,42.1445,152598.0
2020-11-10 15:45:00,44.84,44.92,44.84,44.9,145147.0,42.1351,42.2103,42.1351,42.1915,145147.0
2020-11-10 15:50:00,44.9,44.99,44.85,44.96,225257.0,42.1915,42.2761,42.1445,42.2479,225257.0
2020-11-10 15:55:00,44.96,44.96,44.76,44.85,480099.0,42.2479,42.2479,42.06,42.1445,480099.0
2020-11-11 09:30:00,44.9,44.91,44.3,44.32,388336.0,42.1915,42.2009,41.6277,41.6465,388336.0
2020-11-11 09:35:00,44.3,44.33,43.91,43.98,232770.0,41.6277,41.6559,41.2612,41.327,232770.0
2020-11-11 09:40:00,43.98,44.23,43.91,44.23,214104.0,41.327,41.5619,41.2612,41.5619,214104.0
2020-11-11 09:45:00,44.24,44.65,44.22,44.52,258450.0,41.5713,41.9566,41.5525,41.8344,258450.0
2020-11-11 09:50:00,44.52,44.58,44.3,44.38,73672.0,41.8344,41.8908,41.6277,41.7029,73672.0
2020-11-11 09:55:00,44.41,44.48,44.27,44.34,78841.0,41.7311,41.7969,41.5995,41.6653,78841.0
2020-11-11 10:00:00,44.34,44.46,44.11,44.36,70680.0,41.6653,41.7781,41.4492,41.6841,70680.0
2020-11-11 10:05:00,44.36,44.48,44.29,44.47,70421.0,41.6841,41.7969,41.6183,41.7875,70421.0
2020-11-11 10:10:00,44.47,44.52,44.31,44.44,68871.0,41.7875,41.8344,41.6371,41.7593,68871.0
2020-11-11 10:15:00,44.45,44.48,44.23,44.25,67595.0,41.7687,41.7969,41.5619,41.5807,67595.0
2020-11-11 10:20:00,44.27,44.34,44.12,44.14,50974.0,41.5995,41.6653,41.4586,41.4774,50974.0
2020-11-11 10:25:00,44.15,44.29,44.09,44.15,78259.0,41.4868,41.6183,41.4304,41.4868,78259.0
2020-11-11 10:30:00,44.16,44.23,44.06,44.11,84356.0,41.4962,41.5619,41.4022,41.4492,84356.0
2020-11-11 10:35:00,44.11,44.39,44.1,44.39,145552.0,41.4492,41.7123,41.4398,41.7123,145552.0
2020-11-11 10:40:00,44.38,44.4,44.14,44.14,65528.0,41.7029,41.7217,41.4774,41.4774,65528.0
2020-11-11 10:45:00,44.14,44.19,44.03,44.09,232641.0,41.4774,41.5243,41.374,41.4304,232641.0
2020-11-11 10:50:00,44.09,44.15,43.78,43.88,249345.0,41.4304,41.4868,41.1391,41.233,249345.0
2020-11-11 10:55:00,43.88,43.93,43.84,43.88,86969.0,41.233,41.28,41.1955,41.233,86969.0
2020-11-11 11:00:00,43.88,44.07,43.83,44.01,202999.0,41.233,41.4116,41.1861,41.3552,202999.0
2020-11-11 11:05:00,44.01,44.07,43.95,44.05,85322.0,41.3552,41.4116,41.2988,41.3928,85322.0
2020-11-11 11:10:00,44.05,44.13,44.01,44.11,70803.0,41.3928,41.468,41.3552,41.4492,70803.0
2020-11-11 11:15:00,44.1,44.28,44.07,44.24,79343.0,41.4398,41.6089,41.4116,41.5713,79343.0
2020-11-11 11:20:00,44.24,44.29,44.16,44.23,33671.0,41.5713,41.6183,41.4962,41.5619,33671.0
2020-11-11 11:25:00,44.24,44.36,44.23,44.3,44252.0,41.5713,41.6841,41.5619,41.6277,44252.0
2020-11-11 11:30:00,44.31,44.44,44.24,44.44,45147.0,41.6371,41.7593,41.5713,41.7593,45147.0
2020-11-11 11:35:00,44.43,44.47,44.3,44.32,71024.0,41.7499,41.7875,41.6277,41.6465,71024.0
2020-11-11 11:40:00,44.33,44.42,44.32,44.34,37016.0,41.6559,41.7405,41.6465,41.6653,37016.0
2020-11-11 11:45:00,44.33,44.35,44.11,44.13,58763.0,41.6559,41.6747,41.4492,41.468,58763.0
2020-11-11 11:50:00,44.13,44.15,44.01,44.05,84043.0,41.468,41.4868,41.3552,41.3928,84043.0
2020-11-11 11:55:00,44.05,44.08,43.86,43.93,144166.0,41.3928,41.421,41.2143,41.28,144166.0
2020-11-11 12:00:00,43.92,43.94,43.83,43.85,75154.0,41.2706,41.2894,41.1861,41.2049,75154.0
2020-11-11 12:05:00,43.86,43.96,43.81,43.91,77714.0,41.2143,41.3082,41.1673,41.2612,77714.0
2020-11-11 12:10:00,43.91,43.92,43.72,43.75,75688.0,41.2612,41.2706,41.0827,41.1109,75688.0
2020-11-11 12:15:00,43.75,43.79,43.7,43.79,61800.0,41.1109,41.1485,41.0639,41.1485,61800.0
2020-11-11 12:20:00,43.79,43.88,43.77,43.84,36021.0,41.1485,41.233,41.1297,41.1955,36021.0
2020-11-11 12:25:00,43.83,43.85,43.73,43.78,54432.0,41.1861,41.2049,41.0921,41.1391,54432.0
2020-11-11 12:30:00,43.77,43.79,43.67,43.71,101344.0,41.1297,41.1485,41.0357,41.0733,101344.0
2020-11-11 12:35:00,43.7,43.74,43.66,43.69,47341.0,41.0639,41.1015,41.0263,41.0545,47341.0
2020-11-11 12:40:00,43.69,43.8,43.68,43.79,32991.0,41.0545,41.1579,41.0451,41.1485,32991.0
2020-11-11 12:45:00,43.79,43.81,43.74,43.76,33832.0,41.1485,41.1673,41.1015,41.1203,33832.0
2020-11-11 12:50:00,43.76,43.84,43.76,43.82,57061.0,41.1203,41.1955,41.1203,41.1767,57061.0
2020-11-11 12:55:00,43.82,43.83,43.74,43.75,36920.0,41.1767,41.1861,41.1015,41.1109,36920.0
2020-11-11 13:00:00,43.75,43.87,43.7,43.87,55030.0,41.1109,41.2236,41.0639,41.2236,55030.0
2020-11-11 13:05:00,43.87,43.89,43.83,43.87,46359.0,41.2236,41.2424,41.1861,41.2236,46359.0
2020-11-11 13:10:00,43.87,43.87,43.77,43.77,53074.0,41.2236,41.2236,41.1297,41.1297,53074.0
2020-11-11 13:15:00,43.76,43.82,43.74,43.81,42309.0,41.1203,41.1767,41.1015,41.1673,42309.0
2020-11-11 13:20:00,43.8,43.9,43.79,43.79,60157.0,41.1579,41.2518,41.1485,41.1485,60157.0
2020-11-11 13:25:00,43.78,43.78,43.68,43.75,55473.0,41.1391,41.1391,41.0451,41.1109,55473.0
2020-11-11 13:30:00,43.75,43.76,43.65,43.69,38765.0,41.1109,41.1203,41.0169,41.0545,38765.0
2020-11-11 13:35:00,43.69,43.72,43.65,43.66,62757.0,41.0545,41.0827,41.0169,41.0263,62757.0
2020-11-11 13:40:00,43.66,43.72,43.54,43.54,96195.0,41.0263,41.0827,40.9136,40.9136,96195.0
2020-11-11 13:45:00,43.54,43.59,43.47,43.48,67640.0,40.9136,40.9605,40.8478,40.8572,67640.0
2020-11-11 13:50:00,43.48,43.52,43.42,43.43,71863.0,40.8572,40.8948,40.8008,40.8102,71863.0
2020-11-11 13:55:00,43.44,43.52,43.41,43.43,74548.0,40.8196,40.8948,40.7914,40.8102,74548.0
2020-11-11 14:00:00,43.44,43.54,43.43,43.49,66679.0,40.8196,40.9136,40.8102,40.8666,66679.0
2020-11-11 14:05:00,43.49,43.49,43.36,43.38,79454.0,40.8666,40.8666,40.7444,40.7632,79454.0
2020-11-11 14:10:00,43.39,43.45,43.38,43.43,50184.0,40.7726,40.829,40.7632,40.8102,50184.0
2020-11-11 14:15:00,43.43,43.43,43.27,43.3,76953.0,40.8102,40.8102,40.6598,40.688,76953.0
2020-11-11 14:20:00,43.3,43.32,43.19,43.21,99744.0,40.688,40.7068,40.5847,40.6035,99744.0
2020-11-11 14:25:00,43.21,43.23,43.11,43.13,87843.0,40.6035,40.6223,40.5095,40.5283,87843.0
2020-11-11 14:30:00,43.14,43.24,43.13,43.19,72444.0,40.5377,40.6317,40.5283,40.5847,72444.0
2020-11-11 14:35:00,43.19,43.19,43.11,43.14,69069.0,40.5847,40.5847,40.5095,40.5377,69069.0
2020-11-11 14:40:00,43.13,43.14,43.01,43.07,101167.0,40.5283,40.5377,40.4155,40.4719,101167.0
2020-11-11 14:45:00,43.08,43.09,42.8,42.81,174928.0,40.4813,40.4907,40.2182,40.2276,174928.0
2020-11-11 14:50:00,42.81,42.87,42.66,42.82,207855.0,40.2276,40.284,40.0866,40.237,207855.0
2020-11-11 14:55:00,42.8,42.97,42.79,42.91,94739.0,40.2182,40.3779,40.2088,40.3216,94739.0
2020-11-11 15:00:00,42.91,42.95,42.79,42.8,91111.0,40.3216,40.3591,40.2088,40.2182,91111.0
2020-11-11 15:05:00,42.8,42.83,42.7,42.75,95330.0,40.2182,40.2464,40.1242,40.1712,95330.0
2020-11-11 15:10:00,42.74,42.87,42.71,42.86,71528.0,40.1618,40.284,40.1336,40.2746,71528.0
2020-11-11 15:15:00,42.86,42.92,42.81,42.9,63395.0,40.2746,40.331,40.2276,40.3122,63395.0
2020-11-11 15:20:00,42.89,42.95,42.83,42.94,85365.0,40.3028,40.3591,40.2464,40.3497,85365.0
2020-11-11 15:25:00,42.94,43.04,42.92,43.0,126743.0,40.3497,40.4437,40.331,40.4061,126743.0
2020-11-11 15:30:00,43.0,43.06,42.92,43.04,112790.0,40.4061,40.4625,40.331,40.4437,112790.0
2020-11-11 15:35:00,43.04,43.14,43.02,43.11,101238.0,40.4437,40.5377,40.4249,40.5095,101238.0
2020-11-11 15:40:00,43.11,43.21,43.08,43.19,96944.0,40.5095,40.6035,40.4813,40.5847,96944.0
2020-11-11 15:45:00,43.19,43.31,43.17,43.28,115890.0,40.5847,40.6974,40.5659,40.6692,115890.0
2020-11-11 15:50:00,43.28,43.3,43.17,43.18,182669.0,40.6692,40.688,40.5659,40.5753,182669.0
2020-11-11 15:55:00,43.18,43.25,43.15,43.23,282693.0,40.5753,40.641,40.5471,40.6223,282693.0
2020-11-12 09:30:00,41.78,42.34,41.7,42.18,662128.0,39.2597,39.7859,39.1845,39.6356,662128.0
2020-11-12 09:35:00,42.19,42.38,41.99,42.36,300433.0,39.645,39.8235,39.4571,39.8047,300433.0
2020-11-12 09:40:00,42.34,42.6,42.28,42.57,319830.0,39.7859,40.0303,39.7296,40.0021,319830.0
2020-11-12 09:45:00,42.55,42.74,42.46,42.48,238619.0,39.9833,40.1618,39.8987,39.9175,238619.0
2020-11-12 09:50:00,42.48,42.83,42.29,42.82,214641.0,39.9175,40.2464,39.739,40.237,214641.0
2020-11-12 09:55:00,42.84,42.84,42.59,42.6,112339.0,40.2558,40.2558,40.0209,40.0303,112339.0
2020-11-12 10:00:00,42.59,42.59,42.35,42.41,163066.0,40.0209,40.0209,39.7953,39.8517,163066.0
2020-11-12 10:05:00,42.4,42.71,42.36,42.64,178076.0,39.8423,40.1336,39.8047,40.0678,178076.0
2020-11-12 10:10:00,42.65,42.66,42.49,42.55,76028.0,40.0772,40.0866,39.9269,39.9833,76028.0
2020-11-12 10:15:00,42.53,42.71,42.52,42.7,62041.0,39.9645,40.1336,39.9551,40.1242,62041.0
2020-11-12 10:20:00,42.71,42.76,42.45,42.49,102841.0,40.1336,40.1806,39.8893,39.9269,102841.0
2020-11-12 10:25:00,42.49,42.55,42.36,42.44,74421.0,39.9269,39.9833,39.8047,39.8799,74421.0
2020-11-12 10:30:00,42.44,42.5,42.41,42.44,48163.0,39.8799,39.9363,39.8517,39.8799,48163.0
2020-11-12 10:35:00,42.43,42.5,42.33,42.34,81585.0,39.8705,39.9363,39.7765,39.7859,81585.0
2020-11-12 10:40:00,42.33,42.54,42.31,42.51,67639.0,39.7765,39.9739,39.7578,39.9457,67639.0
2020-11-12 10:45:00,42.51,42.63,42.44,42.63,92560.0,39.9457,40.0584,39.8799,40.0584,92560.0
2020-11-12 10:50:00,42.62,42.73,42.56,42.71,51186.0,40.0491,40.1524,39.9927,40.1336,51186.0
2020-11-12 10:55:00,42.73,42.73,42.54,42.68,58729.0,40.1524,40.1524,39.9739,40.1054,58729.0
2020-11-12 11:00:00,42.67,42.69,42.5,42.67,58645.0,40.096,40.1148,39.9363,40.096,58645.0
2020-11-12 11:05:00,42.66,42.89,42.65,42.87,88139.0,40.0866,40.3028,40.0772,40.284,88139.0
2020-11-12 11:10:00,42.88,42.9,42.72,42.78,97886.0,40.2934,40.3122,40.143,40.1994,97886.0
2020-11-12 11:15:00,42.77,42.78,42.51,42.56,82789.0,40.19,40.1994,39.9457,39.9927,82789.0
2020-11-12 11:20:00,42.55,42.68,42.55,42.62,58573.0,39.9833,40.1054,39.9833,40.0491,58573.0
2020-11-12 11:25:00,42.64,42.69,42.56,42.62,49663.0,40.0678,40.1148,39.9927,40.0491,49663.0
2020-11-12 11:30:00,42.63,42.78,42.62,42.73,56615.0,40.0584,40.1994,40.0491,40.1524,56615.0
2020-11-12 11:35:00,42.72,42.97,42.71,42.97,83291.0,40.143,40.3779,40.1336,40.3779,83291.0
2020-11-12 11:40:00,42.96,43.01,42.85,42.91,115138.0,40.3685,40.4155,40.2652,40.3216,115138.0
2020-11-12 11:45:00,42.91,43.09,42.91,43.08,75275.0,40.3216,40.4907,40.3216,40.4813,75275.0
2020-11-12 11:50:00,43.07,43.28,43.05,43.14,224148.0,40.4719,40.6692,40.4531,40.5377,224148.0
2020-11-12 11:55:00,43.15,43.19,43.06,43.15,98032.0,40.5471,40.5847,40.4625,40.5471,98032.0
2020-11-12 12:00:00,43.17,43.17,43.04,43.07,110682.0,40.5659,40.5659,40.4437,40.4719,110682.0
2020-11-12 12:05:00,43.07,43.08,42.94,42.96,79719.0,40.4719,40.4813,40.3497,40.3685,79719.0
2020-11-12 12:10:00,42.97,43.0,42.93,42.98,40466.0,40.3779,40.4061,40.3404,40.3873,40466.0
2020-11-12 12:15:00,42.98,42.98,42.84,42.89,44857.0,40.3873,40.3873,40.2558,40.3028,44857.0
2020-11-12 12:20:00,42.9,42.9,42.78,42.8,73508.0,40.3122,40.3122,40.1994,40.2182,73508.0
2020-11-12 12:25:00,42.8,42.8,42.52,42.52,110656.0,40.2182,40.2182,39.9551,39.9551,110656.0
2020-11-12 12:30:00,42.53,42.59,42.47,42.48,94462.0,39.9645,40.0209,39.9081,39.9175,94462.0
2020-11-12 12:35:00,42.48,42.58,42.44,42.48,99230.0,39.9175,40.0115,39.8799,39.9175,99230.0
2020-11-12 12:40:00,42.47,42.51,42.33,42.35,65209.0,39.9081,39.9457,39.7765,39.7953,65209.0
2020-11-12 12:45:00,42.35,42.45,42.35,42.38,94855.0,39.7953,39.8893,39.7953,39.8235,94855.0
2020-11-12 12:50:00,42.37,42.47,42.32,42.44,106531.0,39.8141,39.9081,39.7671,39.8799,106531.0
2020-11-12 12:55:00,42.45,42.61,42.44,42.61,93600.0,39.8893,40.0397,39.8799,40.0397,93600.0
2020-11-12 13:00:00,42.6,42.85,42.59,42.81,165443.0,40.0303,40.2652,40.0209,40.2276,165443.0
2020-11-12 13:05:00,42.8,42.84,42.69,42.79,230043.0,40.2182,40.2558,40.1148,40.2088,230043.0
2020-11-12 13:10:00,42.78,42.81,42.65,42.8,118915.0,40.1994,40.2276,40.0772,40.2182,118915.0
2020-11-12 13:15:00,42.8,42.8,42.59,42.67,115124.0,40.2182,40.2182,40.0209,40.096,115124.0
2020-11-12 13:20:00,42.67,42.82,42.62,42.65,76509.0,40.096,40.237,40.0491,40.0772,76509.0
2020-11-12 13:25:00,42.65,42.75,42.54,42.55,69850.0,40.0772,40.1712,39.9739,39.9833,69850.0
2020-11-12 13:30:00,42.54,42.63,42.5,42.53,221227.0,39.9739,40.0584,39.9363,39.9645,221227.0
2020-11-12 13:35:00,42.52,42.53,42.42,42.48,65507.0,39.9551,39.9645,39.8611,39.9175,65507.0
2020-11-12 13:40:00,42.47,42.51,42.38,42.4,56027.0,39.9081,39.9457,39.8235,39.8423,56027.0
2020-11-12 13:45:00,42.4,42.42,42.3,42.33,75249.0,39.8423,39.8611,39.7484,39.7765,75249.0
2020-11-12 13:50:00,42.34,42.44,42.31,42.36,39422.0,39.7859,39.8799,39.7578,39.8047,39422.0
2020-11-12 13:55:00,42.34,42.38,42.28,42.34,54712.0,39.7859,39.8235,39.7296,39.7859,54712.0
2020-11-12 14:00:00,42.34,42.43,42.32,42.35,62080.0,39.7859,39.8705,39.7671,39.7953,62080.0
2020-11-12 14:05:00,42.37,42.4,42.18,42.18,75161.0,39.8141,39.8423,39.6356,39.6356,75161.0
2020-11-12 14:10:00,42.19,42.23,42.11,42.11,60692.0,39.645,39.6826,39.5698,39.5698,60692.0
2020-11-12 14:15:00,42.11,42.11,41.89,41.9,129408.0,39.5698,39.5698,39.3631,39.3725,129408.0
2020-11-12 14:20:00,41.9,41.98,41.8,41.84,128061.0,39.3725,39.4477,39.2785,39.3161,128061.0
2020-11-12 14:25:00,41.84,41.89,41.77,41.79,148046.0,39.3161,39.3631,39.2503,39.2691,148046.0
2020-11-12 14:30:00,41.79,41.95,41.77,41.86,103444.0,39.2691,39.4195,39.2503,39.3349,103444.0
2020-11-12 14:35:00,41.86,41.88,41.79,41.8,52485.0,39.3349,39.3537,39.2691,39.2785,52485.0
2020-11-12 14:40:00,41.8,41.81,41.62,41.63,85689.0,39.2785,39.2879,39.1094,39.1188,85689.0
2020-11-12 14:45:00,41.62,41.69,41.61,41.64,82656.0,39.1094,39.1752,39.1,39.1282,82656.0
2020-11-12 14:50:00,41.64,41.66,41.54,41.64,143548.0,39.1282,39.147,39.0342,39.1282,143548.0
2020-11-12 14:55:00,41.64,41.71,41.59,41.59,88530.0,39.1282,39.1939,39.0812,39.0812,88530.0
2020-11-12 15:00:00,41.59,41.62,41.51,41.51,82457.0,39.0812,39.1094,39.006,39.006,82457.0
2020-11-12 15:05:00,41.52,41.53,41.4,41.46,111200.0,39.0154,39.0248,38.9026,38.959,111200.0
2020-11-12 15:10:00,41.46,41.51,41.42,41.46,105304.0,38.959,39.006,38.9214,38.959,105304.0
2020-11-12 15:15:00,41.45,41.76,41.45,41.74,60608.0,38.9496,39.2409,38.9496,39.2221,60608.0
2020-11-12 15:20:00,41.74,41.74,41.66,41.71,97072.0,39.2221,39.2221,39.147,39.1939,97072.0
2020-11-12 15:25:00,41.7,41.76,41.62,41.65,91803.0,39.1845,39.2409,39.1094,39.1376,91803.0
2020-11-12 15:30:00,41.64,41.66,41.6,41.63,90339.0,39.1282,39.147,39.0906,39.1188,90339.0
2020-11-12 15:35:00,41.62,41.66,41.55,41.65,65562.0,39.1094,39.147,39.0436,39.1376,65562.0
2020-11-12 15:40:00,41.65,41.74,41.61,41.68,183993.0,39.1376,39.2221,39.1,39.1658,183993.0
2020-11-12 15:45:00,41.67,41.72,41.59,41.67,117623.0,39.1564,39.2033,39.0812,39.1564,117623.0
2020-11-12 15:50:00,41.68,41.87,41.68,41.86,292796.0,39.1658,39.3443,39.1658,39.3349,292796.0
2020-11-12 15:55:00,41.86,41.96,41.79,41.92,416355.0,39.3349,39.4289,39.2691,39.3913,416355.0
2020-11-13 09:30:00,42.17,42.65,42.11,42.5,391174.0,39.6262,40.0772,39.5698,39.9363,391174.0
2020-11-13 09:35:00,42.54,42.67,42.39,42.65,202583.0,39.9739,40.096,39.8329,40.0772,202583.0
2020-11-13 09:40:00,42.63,42.78,42.57,42.71,127241.0,40.0584,40.1994,40.0021,40.1336,127241.0
2020-11-13 09:45:00,42.72,42.84,42.57,42.82,113754.0,40.143,40.2558,40.0021,40.237,113754.0
2020-11-13 09:50:00,42.83,42.91,42.62,42.72,94949.0,40.2464,40.3216,40.0491,40.143,94949.0
2020-11-13 09:55:00,42.72,42.85,42.62,42.82,81914.0,40.143,40.2652,40.0491,40.237,81914.0
2020-11-13 10:00:00,42.8,42.9,42.7,42.83,90919.0,40.2182,40.3122,40.1242,40.2464,90919.0
2020-11-13 10:05:00,42.84,43.09,42.81,43.03,124524.0,40.2558,40.4907,40.2276,40.4343,124524.0
2020-11-13 10:10:00,43.03,43.24,43.0,43.12,192007.0,40.4343,40.6317,40.4061,40.5189,192007.0
2020-11-13 10:15:00,43.11,43.15,42.98,43.06,122069.0,40.5095,40.5471,40.3873,40.4625,122069.0
2020-11-13 10:20:00,43.08,43.13,42.98,43.11,53832.0,40.4813,40.5283,40.3873,40.5095,53832.0
2020-11-13 10:25:00,43.11,43.24,43.06,43.22,122864.0,40.5095,40.6317,40.4625,40.6129,122864.0
2020-11-13 10:30:00,43.22,43.4,43.18,43.39,108901.0,40.6129,40.782,40.5753,40.7726,108901.0
2020-11-13 10:35:00,43.4,43.43,43.22,43.27,91371.0,40.782,40.8102,40.6129,40.6598,91371.0
2020-11-13 10:40:00,43.25,43.36,43.23,43.31,49308.0,40.641,40.7444,40.6223,40.6974,49308.0
2020-11-13 10:45:00,43.3,43.42,43.26,43.4,81179.0,40.688,40.8008,40.6504,40.782,81179.0
2020-11-13 10:50:00,43.4,43.53,43.36,43.47,121991.0,40.782,40.9042,40.7444,40.8478,121991.0
2020-11-13 10:55:00,43.46,43.48,43.36,43.43,56121.0,40.8384,40.8572,40.7444,40.8102,56121.0
2020-11-13 11:00:00,43.44,43.5,43.39,43.47,54808.0,40.8196,40.876,40.7726,40.8478,54808.0
2020-11-13 11:05:00,43.46,43.49,43.42,43.45,29740.0,40.8384,40.8666,40.8008,40.829,29740.0
2020-11-13 11:10:00,43.44,43.47,43.37,43.45,62149.0,40.8196,40.8478,40.7538,40.829,62149.0
2020-11-13 11:15:00,43.46,43.52,43.41,43.45,30846.0,40.8384,40.8948,40.7914,40.829,30846.0
2020-11-13 11:20:00,43.46,43.6,43.45,43.53,68811.0,40.8384,40.9699,40.829,40.9042,68811.0
2020-11-13 11:25:00,43.54,43.54,43.4,43.48,91038.0,40.9136,40.9136,40.782,40.8572,91038.0
2020-11-13 11:30:00,43.49,43.56,43.42,43.51,63913.0,40.8666,40.9323,40.8008,40.8854,63913.0
2020-11-13 11:35:00,43.5,43.67,43.46,43.67,82258.0,40.876,41.0357,40.8384,41.0357,82258.0
2020-11-13 11:40:00,43.67,43.74,43.62,43.68,84567.0,41.0357,41.1015,40.9887,41.0451,84567.0
2020-11-13 11:45:00,43.67,43.67,43.51,43.56,73064.0,41.0357,41.0357,40.8854,40.9323,73064.0
2020-11-13 11:50:00,43.56,43.6,43.55,43.56,44408.0,40.9323,40.9699,40.923,40.9323,44408.0
2020-11-13 11:55:00,43.56,43.6,43.52,43.55,50854.0,40.9323,40.9699,40.8948,40.923,50854.0
2020-11-13 12:00:00,43.54,43.55,43.44,43.46,78018.0,40.9136,40.923,40.8196,40.8384,78018.0
2020-11-13 12:05:00,43.46,43.55,43.44,43.51,63323.0,40.8384,40.923,40.8196,40.8854,63323.0
2020-11-13 12:10:00,43.52,43.52,43.41,43.42,56627.0,40.8948,40.8948,40.7914,40.8008,56627.0
2020-11-13 12:15:00,43.42,43.43,43.28,43.36,78491.0,40.8008,40.8102,40.6692,40.7444,78491.0
2020-11-13 12:20:00,43.36,43.4,43.3,43.38,59476.0,40.7444,40.782,40.688,40.7632,59476.0
2020-11-13 12:25:00,43.4,43.44,43.38,43.41,24983.0,40.782,40.8196,40.7632,40.7914,24983.0
2020-11-13 12:30:00,43.42,43.48,43.4,43.47,38881.0,40.8008,40.8572,40.782,40.8478,38881.0
2020-11-13 12:35:00,43.47,43.49,43.44,43.45,29609.0,40.8478,40.8666,40.8196,40.829,29609.0
2020-11-13 12:40:00,43.47,43.5,43.34,43.35,46632.0,40.8478,40.876,40.7256,40.735,46632.0
2020-11-13 12:45:00,43.35,43.46,43.34,43.45,32561.0,40.735,40.8384,40.7256,40.829,32561.0
2020-11-13 12:50:00,43.46,43.49,43.44,43.45,27496.0,40.8384,40.8666,40.8196,40.829,27496.0
2020-11-13 12:55:00,43.46,43.51,43.44,43.51,36943.0,40.8384,40.8854,40.8196,40.8854,36943.0
2020-11-13 13:00:00,43.51,43.57,43.49,43.55,30500.0,40.8854,40.9417,40.8666,40.923,30500.0
2020-11-13 13:05:00,43.56,43.65,43.55,43.65,59169.0,40.9323,41.0169,40.923,41.0169,59169.0
2020-11-13 13:10:00,43.65,43.69,43.57,43.69,72013.0,41.0169,41.0545,40.9417,41.0545,72013.0
2020-11-13 13:15:00,43.69,43.84,43.69,43.84,98991.0,41.0545,41.1955,41.0545,41.1955,98991.0
2020-11-13 13:20:00,43.83,43.84,43.76,43.79,53757.0,41.1861,41.1955,41.1203,41.1485,53757.0
2020-11-13 13:25:00,43.79,43.87,43.76,43.8,42416.0,41.1485,41.2236,41.1203,41.1579,42416.0
2020-11-13 13:30:00,43.81,43.89,43.79,43.81,65056.0,41.1673,41.2424,41.1485,41.1673,65056.0
2020-11-13 13:35:00,43.82,43.87,43.81,43.85,53744.0,41.1767,41.2236,41.1673,41.2049,53744.0
2020-11-13 13:40:00,43.86,43.92,43.82,43.91,50878.0,41.2143,41.2706,41.1767,41.2612,50878.0
2020-11-13 13:45:00,43.91,43.94,43.87,43.92,39054.0,41.2612,41.2894,41.2236,41.2706,39054.0
2020-11-13 13:50:00,43.92,44.01,43.9,44.0,130072.0,41.2706,41.3552,41.2518,41.3458,130072.0
2020-11-13 13:55:00,44.01,44.02,43.88,43.95,86177.0,41.3552,41.3646,41.233,41.2988,86177.0
2020-11-13 14:00:00,43.94,44.05,43.9,43.92,90355.0,41.2894,41.3928,41.2518,41.2706,90355.0
2020-11-13 14:05:00,43.91,43.95,43.74,43.8,86775.0,41.2612,41.2988,41.1015,41.1579,86775.0
2020-11-13 14:10:00,43.81,43.88,43.77,43.85,56460.0,41.1673,41.233,41.1297,41.2049,56460.0
2020-11-13 14:15:00,43.87,43.87,43.75,43.77,66845.0,41.2236,41.2236,41.1109,41.1297,66845.0
2020-11-13 14:20:00,43.76,43.8,43.71,43.75,75094.0,41.1203,41.1579,41.0733,41.1109,75094.0
2020-11-13 14:25:00,43.76,43.76,43.7,43.72,126467.0,41.1203,41.1203,41.0639,41.0827,126467.0
2020-11-13 14:30:00,43.73,43.76,43.71,43.74,40232.0,41.0921,41.1203,41.0733,41.1015,40232.0
2020-11-13 14:35:00,43.74,43.85,43.74,43.84,39164.0,41.1015,41.2049,41.1015,41.1955,39164.0
2020-11-13 14:40:00,43.84,43.88,43.81,43.87,42270.0,41.1955,41.233,41.1673,41.2236,42270.0
2020-11-13 14:45:00,43.86,43.9,43.8,43.81,36798.0,41.2143,41.2518,41.1579,41.1673,36798.0
2020-11-13 14:50:00,43.82,43.95,43.81,43.95,50286.0,41.1767,41.2988,41.1673,41.2988,50286.0
2020-11-13 14:55:00,43.94,44.09,43.93,44.03,119340.0,41.2894,41.4304,41.28,41.374,119340.0
2020-11-13 15:00:00,44.04,44.09,44.0,44.05,56469.0,41.3834,41.4304,41.3458,41.3928,56469.0
2020-11-13 15:05:00,44.05,44.08,43.94,43.98,81455.0,41.3928,41.421,41.2894,41.327,81455.0
2020-11-13 15:10:00,43.98,43.99,43.92,43.98,47005.0,41.327,41.3364,41.2706,41.327,47005.0
2020-11-13 15:15:00,43.97,44.0,43.92,43.97,28441.0,41.3176,41.3458,41.2706,41.3176,28441.0
2020-11-13 15:20:00,43.97,43.97,43.9,43.91,38290.0,41.3176,41.3176,41.2518,41.2612,38290.0
2020-11-13 15:25:00,43.91,44.03,43.91,44.02,64948.0,41.2612,41.374,41.2612,41.3646,64948.0
2020-11-13 15:30:00,44.02,44.07,43.98,44.05,99144.0,41.3646,41.4116,41.327,41.3928,99144.0
2020-11-13 15:35:00,44.05,44.08,44.03,44.05,58555.0,41.3928,41.421,41.374,41.3928,58555.0
2020-11-13 15:40:00,44.05,44.15,44.03,44.08,100689.0,41.3928,41.4868,41.374,41.421,100689.0
2020-11-13 15:45:00,44.09,44.11,44.04,44.04,113706.0,41.4304,41.4492,41.3834,41.3834,113706.0
2020-11-13 15:50:00,44.05,44.08,43.99,43.99,140694.0,41.3928,41.421,41.3364,41.3364,140694.0
2020-11-13 15:55:00,43.99,44.0,43.88,43.88,348331.0,41.3364,41.3458,41.233,41.233,348331.0
2020-11-16 09:30:00,46.06,46.2,45.18,45.26,900894.0,43.2815,43.4131,42.4546,42.5298,900894.0
2020-11-16 09:35:00,45.27,45.5,45.04,45.06,399012.0,42.5392,42.7553,42.3231,42.3419,399012.0
2020-11-16 09:40:00,45.06,45.2,44.83,45.09,400396.0,42.3419,42.4734,42.1257,42.3701,400396.0
2020-11-16 09:45:00,45.1,45.31,45.07,45.24,263467.0,42.3795,42.5768,42.3513,42.511,263467.0
2020-11-16 09:50:00,45.25,45.73,45.23,45.63,319564.0,42.5204,42.9714,42.5016,42.8775,319564.0
2020-11-16 09:55:00,45.64,45.67,45.31,45.59,287721.0,42.8869,42.9151,42.5768,42.8399,287721.0
2020-11-16 10:00:00,45.58,45.69,45.54,45.63,254181.0,42.8305,42.9339,42.7929,42.8775,254181.0
2020-11-16 10:05:00,45.63,45.85,45.59,45.85,315635.0,42.8775,43.0842,42.8399,43.0842,315635.0
2020-11-16 10:10:00,45.85,46.0,45.68,45.97,265423.0,43.0842,43.2252,42.9245,43.197,265423.0
2020-11-16 10:15:00,45.97,46.03,45.78,45.81,175073.0,43.197,43.2534,43.0184,43.0466,175073.0
2020-11-16 10:20:00,45.8,46.0,45.78,46.0,173210.0,43.0372,43.2252,43.0184,43.2252,173210.0
2020-11-16 10:25:00,46.0,46.17,45.99,46.12,187025.0,43.2252,43.3849,43.2158,43.3379,187025.0
2020-11-16 10:30:00,46.13,46.15,45.86,45.89,121856.0,43.3473,43.3661,43.0936,43.1218,121856.0
2020-11-16 10:35:00,45.88,46.12,45.87,46.1,137723.0,43.1124,43.3379,43.103,43.3191,137723.0
2020-11-16 10:40:00,46.11,46.18,46.01,46.13,154178.0,43.3285,43.3943,43.2346,43.3473,154178.0
2020-11-16 10:45:00,46.12,46.16,45.76,45.84,171140.0,43.3379,43.3755,42.9996,43.0748,171140.0
2020-11-16 10:50:00,45.82,45.84,45.63,45.75,188654.0,43.056,43.0748,42.8775,42.9902,188654.0
2020-11-16 10:55:00,45.76,45.93,45.69,45.88,107882.0,42.9996,43.1594,42.9339,43.1124,107882.0
2020-11-16 11:00:00,45.88,45.94,45.76,45.8,87022.0,43.1124,43.1688,42.9996,43.0372,87022.0
2020-11-16 11:05:00,45.8,45.81,45.54,45.58,117560.0,43.0372,43.0466,42.7929,42.8305,117560.0
2020-11-16 11:10:00,45.57,45.65,45.51,45.53,121018.0,42.8211,42.8963,42.7647,42.7835,121018.0
2020-11-16 11:15:00,45.53,45.58,45.47,45.55,114366.0,42.7835,42.8305,42.7271,42.8023,114366.0
2020-11-16 11:20:00,45.55,45.87,45.53,45.87,108187.0,42.8023,43.103,42.7835,43.103,108187.0
2020-11-16 11:25:00,45.86,45.87,45.68,45.71,153826.0,43.0936,43.103,42.9245,42.9527,153826.0
2020-11-16 11:30:00,45.72,45.72,45.48,45.51,130207.0,42.9621,42.9621,42.7365,42.7647,130207.0
2020-11-16 11:35:00,45.51,45.51,45.32,45.36,178780.0,42.7647,42.7647,42.5862,42.6238,178780.0
2020-11-16 11:40:00,45.37,45.4,45.2,45.23,186564.0,42.6332,42.6614,42.4734,42.5016,186564.0
2020-11-16 11:45:00,45.23,45.35,45.2,45.24,146111.0,42.5016,42.6144,42.4734,42.511,146111.0
2020-11-16 11:50:00,45.24,45.48,45.19,45.44,202509.0,42.511,42.7365,42.464,42.6989,202509.0
2020-11-16 11:55:00,45.44,45.5,45.39,45.45,116073.0,42.6989,42.7553,42.652,42.7083,116073.0
2020-11-16 12:00:00,45.45,45.5,45.39,45.48,87807.0,42.7083,42.7553,42.652,42.7365,87807.0
2020-11-16 12:05:00,45.48,45.5,45.4,45.41,103986.0,42.7365,42.7553,42.6614,42.6708,103986.0
2020-11-16 12:10:00,45.42,45.49,45.33,45.49,68645.0,42.6801,42.7459,42.5956,42.7459,68645.0
2020-11-16 12:15:00,45.5,45.5,45.4,45.42,68329.0,42.7553,42.7553,42.6614,42.6801,68329.0
2020-11-16 12:20:00,45.42,45.45,45.27,45.3,83647.0,42.6801,42.7083,42.5392,42.5674,83647.0
2020-11-16 12:25:00,45.3,45.31,45.22,45.26,91644.0,42.5674,42.5768,42.4922,42.5298,91644.0
2020-11-16 12:30:00,45.26,45.27,45.11,45.12,102719.0,42.5298,42.5392,42.3888,42.3982,102719.0
2020-11-16 12:35:00,45.12,45.15,45.06,45.14,85067.0,42.3982,42.4264,42.3419,42.417,85067.0
2020-11-16 12:40:00,45.14,45.16,45.04,45.13,72303.0,42.417,42.4358,42.3231,42.4076,72303.0
2020-11-16 12:45:00,45.13,45.2,45.07,45.15,91556.0,42.4076,42.4734,42.3513,42.4264,91556.0
2020-11-16 12:50:00,45.16,45.2,45.1,45.16,78800.0,42.4358,42.4734,42.3795,42.4358,78800.0
2020-11-16 12:55:00,45.16,45.27,45.16,45.22,132837.0,42.4358,42.5392,42.4358,42.4922,132837.0
2020-11-16 13:00:00,45.22,45.22,45.08,45.19,69604.0,42.4922,42.4922,42.3607,42.464,69604.0
2020-11-16 13:05:00,45.19,45.2,45.12,45.17,48891.0,42.464,42.4734,42.3982,42.4452,48891.0
2020-11-16 13:10:00,45.16,45.2,45.1,45.1,42984.0,42.4358,42.4734,42.3795,42.3795,42984.0
2020-11-16 13:15:00,45.11,45.12,45.02,45.03,70425.0,42.3888,42.3982,42.3043,42.3137,70425.0
2020-11-16 13:20:00,45.02,45.02,44.85,44.91,139444.0,42.3043,42.3043,42.1445,42.2009,139444.0
2020-11-16 13:25:00,44.92,44.93,44.79,44.8,94180.0,42.2103,42.2197,42.0882,42.0975,94180.0
2020-11-16 13:30:00,44.8,44.89,44.72,44.87,95365.0,42.0975,42.1821,42.0224,42.1633,95365.0
2020-11-16 13:35:00,44.87,44.88,44.71,44.72,75758.0,42.1633,42.1727,42.013,42.0224,75758.0
2020-11-16 13:40:00,44.72,44.72,44.58,44.69,105652.0,42.0224,42.0224,41.8908,41.9942,105652.0
2020-11-16 13:45:00,44.68,44.7,44.54,44.56,96513.0,41.9848,42.0036,41.8532,41.872,96513.0
2020-11-16 13:50:00,44.57,44.71,44.56,44.69,89319.0,41.8814,42.013,41.872,41.9942,89319.0
2020-11-16 13:55:00,44.7,44.79,44.68,44.75,82284.0,42.0036,42.0882,41.9848,42.0506,82284.0
2020-11-16 14:00:00,44.75,44.86,44.74,44.84,68054.0,42.0506,42.1539,42.0412,42.1351,68054.0
2020-11-16 14:05:00,44.84,44.96,44.81,44.92,110583.0,42.1351,42.2479,42.1069,42.2103,110583.0
2020-11-16 14:10:00,44.91,44.91,44.79,44.82,68197.0,42.2009,42.2009,42.0882,42.1163,68197.0
2020-11-16 14:15:00,44.82,44.89,44.76,44.89,49945.0,42.1163,42.1821,42.06,42.1821,49945.0
2020-11-16 14:20:00,44.9,44.91,44.82,44.84,55483.0,42.1915,42.2009,42.1163,42.1351,55483.0
2020-11-16 14:25:00,44.85,44.94,44.84,44.94,49644.0,42.1445,42.2291,42.1351,42.2291,49644.0
2020-11-16 14:30:00,44.94,45.02,44.91,45.02,78523.0,42.2291,42.3043,42.2009,42.3043,78523.0
2020-11-16 14:35:00,45.02,45.08,44.96,45.06,137590.0,42.3043,42.3607,42.2479,42.3419,137590.0
2020-11-16 14:40:00,45.06,45.18,45.03,45.16,107832.0,42.3419,42.4546,42.3137,42.4358,107832.0
2020-11-16 14:45:00,45.16,45.25,45.12,45.12,102435.0,42.4358,42.5204,42.3982,42.3982,102435.0
2020-11-16 14:50:00,45.13,45.17,45.09,45.15,63962.0,42.4076,42.4452,42.3701,42.4264,63962.0
2020-11-16 14:55:00,45.16,45.2,45.12,45.17,93924.0,42.4358,42.4734,42.3982,42.4452,93924.0
2020-11-16 15:00:00,45.17,45.17,44.98,45.02,86069.0,42.4452,42.4452,42.2667,42.3043,86069.0
2020-11-16 15:05:00,45.03,45.05,44.97,45.04,45707.0,42.3137,42.3325,42.2573,42.3231,45707.0
2020-11-16 15:10:00,45.03,45.09,45.03,45.08,78807.0,42.3137,42.3701,42.3137,42.3607,78807.0
2020-11-16 15:15:00,45.08,45.2,45.06,45.19,65864.0,42.3607,42.4734,42.3419,42.464,65864.0
2020-11-16 15:20:00,45.2,45.32,45.19,45.25,103343.0,42.4734,42.5862,42.464,42.5204,103343.0
2020-11-16 15:25:00,45.26,45.29,45.16,45.28,110604.0,42.5298,42.558,42.4358,42.5486,110604.0
2020-11-16 15:30:00,45.28,45.32,45.27,45.28,90428.0,42.5486,42.5862,42.5392,42.5486,90428.0
2020-11-16 15:35:00,45.27,45.34,45.22,45.34,131052.0,42.5392,42.605,42.4922,42.605,131052.0
2020-11-16 15:40:00,45.33,45.44,45.32,45.42,132207.0,42.5956,42.6989,42.5862,42.6801,132207.0
2020-11-16 15:45:00,45.43,45.46,45.33,45.4,109294.0,42.6895,42.7177,42.5956,42.6614,109294.0
2020-11-16 15:50:00,45.4,45.5,45.35,45.48,217692.0,42.6614,42.7553,42.6144,42.7365,217692.0
2020-11-16 15:55:00,45.48,45.6,45.42,45.59,481743.0,42.7365,42.8493,42.6801,42.8399,481743.0
2020-11-17 09:30:00,44.86,45.34,44.8,44.92,317264.0,42.1539,42.605,42.0975,42.2103,317264.0
2020-11-17 09:35:00,44.92,44.97,44.53,44.92,169100.0,42.2103,42.2573,41.8438,42.2103,169100.0
2020-11-17 09:40:00,44.91,44.91,44.48,44.65,115762.0,42.2009,42.2009,41.7969,41.9566,115762.0
2020-11-17 09:45:00,44.63,44.82,44.51,44.75,92332.0,41.9378,42.1163,41.825,42.0506,92332.0
2020-11-17 09:50:00,44.74,44.75,44.52,44.57,122087.0,42.0412,42.0506,41.8344,41.8814,122087.0
2020-11-17 09:55:00,44.57,44.66,44.48,44.53,101610.0,41.8814,41.966,41.7969,41.8438,101610.0
2020-11-17 10:00:00,44.52,44.61,44.43,44.6,65321.0,41.8344,41.919,41.7499,41.9096,65321.0
2020-11-17 10:05:00,44.6,44.77,44.55,44.75,59526.0,41.9096,42.0694,41.8626,42.0506,59526.0
2020-11-17 10:10:00,44.75,44.93,44.73,44.92,116387.0,42.0506,42.2197,42.0318,42.2103,116387.0
2020-11-17 10:15:00,44.92,45.01,44.77,44.97,61660.0,42.2103,42.2949,42.0694,42.2573,61660.0
2020-11-17 10:20:00,44.97,45.1,44.91,45.08,54738.0,42.2573,42.3795,42.2009,42.3607,54738.0
2020-11-17 10:25:00,45.09,45.23,45.06,45.2,76782.0,42.3701,42.5016,42.3419,42.4734,76782.0
2020-11-17 10:30:00,45.2,45.26,45.04,45.16,125182.0,42.4734,42.5298,42.3231,42.4358,125182.0
2020-11-17 10:35:00,45.15,45.27,45.12,45.24,43408.0,42.4264,42.5392,42.3982,42.511,43408.0
2020-11-17 10:40:00,45.24,45.44,45.23,45.42,83090.0,42.511,42.6989,42.5016,42.6801,83090.0
2020-11-17 10:45:00,45.42,45.51,45.37,45.43,56448.0,42.6801,42.7647,42.6332,42.6895,56448.0
2020-11-17 10:50:00,45.44,45.59,45.41,45.57,80935.0,42.6989,42.8399,42.6708,42.8211,80935.0
2020-11-17 10:55:00,45.57,45.79,45.57,45.72,136604.0,42.8211,43.0278,42.8211,42.9621,136604.0
2020-11-17 11:00:00,45.71,45.82,45.69,45.76,163944.0,42.9527,43.056,42.9339,42.9996,163944.0
2020-11-17 11:05:00,45.76,45.81,45.62,45.67,114477.0,42.9996,43.0466,42.8681,42.9151,114477.0
2020-11-17 11:10:00,45.68,45.8,45.6,45.79,72012.0,42.9245,43.0372,42.8493,43.0278,72012.0
2020-11-17 11:15:00,45.8,45.85,45.57,45.7,125167.0,43.0372,43.0842,42.8211,42.9433,125167.0
2020-11-17 11:20:00,45.69,45.78,45.66,45.74,103917.0,42.9339,43.0184,42.9057,42.9808,103917.0
2020-11-17 11:25:00,45.73,45.76,45.62,45.75,44439.0,42.9714,42.9996,42.8681,42.9902,44439.0
2020-11-17 11:30:00,45.74,46.0,45.71,45.98,141010.0,42.9808,43.2252,42.9527,43.2064,141010.0
2020-11-17 11:35:00,46.0,46.12,45.95,46.08,184971.0,43.2252,43.3379,43.1782,43.3003,184971.0
2020-11-17 11:40:00,46.08,46.15,45.96,45.98,166338.0,43.3003,43.3661,43.1876,43.2064,166338.0
2020-11-17 11:45:00,45.99,46.13,45.96,46.13,88293.0,43.2158,43.3473,43.1876,43.3473,88293.0
2020-11-17 11:50:00,46.12,46.15,46.0,46.07,110366.0,43.3379,43.3661,43.2252,43.2909,110366.0
2020-11-17 11:55:00,46.05,46.06,45.9,45.97,92577.0,43.2721,43.2815,43.1312,43.197,92577.0
2020-11-17 12:00:00,45.97,45.98,45.75,45.77,130668.0,43.197,43.2064,42.9902,43.009,130668.0
2020-11-17 12:05:00,45.77,45.89,45.75,45.82,64497.0,43.009,43.1218,42.9902,43.056,64497.0
2020-11-17 12:10:00,45.82,46.02,45.75,46.0,87103.0,43.056,43.244,42.9902,43.2252,87103.0
2020-11-17 12:15:00,45.99,46.06,45.93,45.96,67880.0,43.2158,43.2815,43.1594,43.1876,67880.0
2020-11-17 12:20:00,45.95,46.0,45.91,45.97,39828.0,43.1782,43.2252,43.1406,43.197,39828.0
2020-11-17 12:25:00,45.96,45.97,45.85,45.88,54673.0,43.1876,43.197,43.0842,43.1124,54673.0
2020-11-17 12:30:00,45.88,46.02,45.88,45.99,68325.0,43.1124,43.244,43.1124,43.2158,68325.0
2020-11-17 12:35:00,45.99,46.24,45.97,46.2,108614.0,43.2158,43.4507,43.197,43.4131,108614.0
2020-11-17 12:40:00,46.2,46.21,46.0,46.01,72750.0,43.4131,43.4225,43.2252,43.2346,72750.0
2020-11-17 12:45:00,46.02,46.02,45.94,45.98,66287.0,43.244,43.244,43.1688,43.2064,66287.0
2020-11-17 12:50:00,45.99,46.01,45.85,45.89,38428.0,43.2158,43.2346,43.0842,43.1218,38428.0
2020-11-17 12:55:00,45.89,45.91,45.81,45.89,46115.0,43.1218,43.1406,43.0466,43.1218,46115.0
2020-11-17 13:00:00,45.9,45.97,45.85,45.97,56349.0,43.1312,43.197,43.0842,43.197,56349.0
2020-11-17 13:05:00,45.97,46.01,45.95,45.97,46109.0,43.197,43.2346,43.1782,43.197,46109.0
2020-11-17 13:10:00,45.97,45.99,45.93,45.95,33073.0,43.197,43.2158,43.1594,43.1782,33073.0
2020-11-17 13:15:00,45.95,45.98,45.86,45.97,66302.0,43.1782,43.2064,43.0936,43.197,66302.0
2020-11-17 13:20:00,45.96,45.98,45.75,45.76,51537.0,43.1876,43.2064,42.9902,42.9996,51537.0
2020-11-17 13:25:00,45.77,45.92,45.75,45.88,62635.0,43.009,43.15,42.9902,43.1124,62635.0
2020-11-17 13:30:00,45.88,45.96,45.86,45.95,60355.0,43.1124,43.1876,43.0936,43.1782,60355.0
2020-11-17 13:35:00,45.95,46.06,45.93,46.04,24542.0,43.1782,43.2815,43.1594,43.2627,24542.0
2020-11-17 13:40:00,46.03,46.1,46.01,46.05,39315.0,43.2534,43.3191,43.2346,43.2721,39315.0
2020-11-17 13:45:00,46.03,46.07,45.98,45.98,38749.0,43.2534,43.2909,43.2064,43.2064,38749.0
2020-11-17 13:50:00,45.99,46.0,45.79,45.83,77184.0,43.2158,43.2252,43.0278,43.0654,77184.0
2020-11-17 13:55:00,45.83,45.87,45.81,45.83,77706.0,43.0654,43.103,43.0466,43.0654,77706.0
2020-11-17 14:00:00,45.82,46.0,45.81,45.95,88533.0,43.056,43.2252,43.0466,43.1782,88533.0
2020-11-17 14:05:00,45.94,45.97,45.91,45.94,26389.0,43.1688,43.197,43.1406,43.1688,26389.0
2020-11-17 14:10:00,45.93,46.05,45.93,46.02,55476.0,43.1594,43.2721,43.1594,43.244,55476.0
2020-11-17 14:15:00,46.02,46.02,45.96,45.97,33100.0,43.244,43.244,43.1876,43.197,33100.0
2020-11-17 14:20:00,45.96,45.98,45.83,45.87,88373.0,43.1876,43.2064,43.0654,43.103,88373.0
2020-11-17 14:25:00,45.87,45.88,45.73,45.85,141849.0,43.103,43.1124,42.9714,43.0842,141849.0
2020-11-17 14:30:00,45.85,45.9,45.75,45.76,124596.0,43.0842,43.1312,42.9902,42.9996,124596.0
2020-11-17 14:35:00,45.76,45.8,45.75,45.78,41075.0,42.9996,43.0372,42.9902,43.0184,41075.0
2020-11-17 14:40:00,45.78,45.8,45.74,45.78,30738.0,43.0184,43.0372,42.9808,43.0184,30738.0
2020-11-17 14:45:00,45.77,45.82,45.74,45.75,33317.0,43.009,43.056,42.9808,42.9902,33317.0
2020-11-17 14:50:00,45.74,45.76,45.7,45.72,68178.0,42.9808,42.9996,42.9433,42.9621,68178.0
2020-11-17 14:55:00,45.71,45.84,45.71,45.74,62744.0,42.9527,43.0748,42.9527,42.9808,62744.0
2020-11-17 15:00:00,45.74,45.75,45.63,45.68,60983.0,42.9808,42.9902,42.8775,42.9245,60983.0
2020-11-17 15:05:00,45.68,45.68,45.55,45.55,61562.0,42.9245,42.9245,42.8023,42.8023,61562.0
2020-11-17 15:10:00,45.56,45.57,45.43,45.5,98478.0,42.8117,42.8211,42.6895,42.7553,98478.0
2020-11-17 15:15:00,45.5,45.51,45.39,45.47,76182.0,42.7553,42.7647,42.652,42.7271,76182.0
2020-11-17 15:20:00,45.46,45.51,45.38,45.43,40366.0,42.7177,42.7647,42.6426,42.6895,40366.0
2020-11-17 15:25:00,45.43,45.55,45.42,45.48,54115.0,42.6895,42.8023,42.6801,42.7365,54115.0
2020-11-17 15:30:00,45.48,45.6,45.48,45.59,72424.0,42.7365,42.8493,42.7365,42.8399,72424.0
2020-11-17 15:35:00,45.59,45.68,45.56,45.65,68749.0,42.8399,42.9245,42.8117,42.8963,68749.0
2020-11-17 15:40:00,45.64,45.68,45.57,45.68,79928.0,42.8869,42.9245,42.8211,42.9245,79928.0
2020-11-17 15:45:00,45.67,45.71,45.6,45.66,82126.0,42.9151,42.9527,42.8493,42.9057,82126.0
2020-11-17 15:50:00,45.66,45.75,45.59,45.75,141552.0,42.9057,42.9902,42.8399,42.9902,141552.0
2020-11-17 15:55:00,45.74,45.75,45.6,45.65,353452.0,42.9808,42.9902,42.8493,42.8963,353452.0
2020-11-18 09:30:00,46.82,46.96,46.42,46.49,713790.0,43.9957,44.1273,43.6198,43.6856,713790.0
2020-11-18 09:35:00,46.51,46.62,46.27,46.28,351785.0,43.7044,43.8078,43.4789,43.4883,351785.0
2020-11-18 09:40:00,46.28,46.87,46.28,46.78,387161.0,43.4883,44.0427,43.4883,43.9581,387161.0
2020-11-18 09:45:00,46.76,46.99,46.72,46.9,279792.0,43.9393,44.1554,43.9017,44.0709,279792.0
2020-11-18 09:50:00,46.88,46.88,46.48,46.6,198452.0,44.0521,44.0521,43.6762,43.789,198452.0
2020-11-18 09:55:00,46.61,46.8,46.6,46.67,129338.0,43.7984,43.9769,43.789,43.8547,129338.0
2020-11-18 10:00:00,46.67,46.95,46.66,46.87,150418.0,43.8547,44.1179,43.8453,44.0427,150418.0
2020-11-18 10:05:00,46.88,46.9,46.73,46.8,118419.0,44.0521,44.0709,43.9111,43.9769,118419.0
2020-11-18 10:10:00,46.8,47.16,46.78,47.06,329157.0,43.9769,44.3152,43.9581,44.2212,329157.0
2020-11-18 10:15:00,47.07,47.16,46.98,46.98,174033.0,44.2306,44.3152,44.146,44.146,174033.0
2020-11-18 10:20:00,46.98,47.23,46.92,47.1,190104.0,44.146,44.381,44.0897,44.2588,190104.0
2020-11-18 10:25:00,47.09,47.28,47.07,47.2,165265.0,44.2494,44.4279,44.2306,44.3528,165265.0
2020-11-18 10:30:00,47.2,47.2,46.91,46.91,148521.0,44.3528,44.3528,44.0803,44.0803,148521.0
2020-11-18 10:35:00,46.91,47.0,46.83,47.0,156440.0,44.0803,44.1648,44.0051,44.1648,156440.0
2020-11-18 10:40:00,47.0,47.04,46.89,46.89,123734.0,44.1648,44.2024,44.0615,44.0615,123734.0
2020-11-18 10:45:00,46.89,46.93,46.76,46.79,119637.0,44.0615,44.0991,43.9393,43.9675,119637.0
2020-11-18 10:50:00,46.79,46.86,46.73,46.75,108108.0,43.9675,44.0333,43.9111,43.9299,108108.0
2020-11-18 10:55:00,46.75,46.75,46.61,46.69,96395.0,43.9299,43.9299,43.7984,43.8735,96395.0
2020-11-18 11:00:00,46.69,46.69,46.55,46.67,102686.0,43.8735,43.8735,43.742,43.8547,102686.0
2020-11-18 11:05:00,46.66,46.85,46.61,46.85,95568.0,43.8453,44.0239,43.7984,44.0239,95568.0
2020-11-18 11:10:00,46.87,47.03,46.85,46.97,103348.0,44.0427,44.193,44.0239,44.1366,103348.0
2020-11-18 11:15:00,46.97,47.01,46.93,46.96,56761.0,44.1366,44.1742,44.0991,44.1273,56761.0
2020-11-18 11:20:00,46.96,46.97,46.75,46.75,80619.0,44.1273,44.1366,43.9299,43.9299,80619.0
2020-11-18 11:25:00,46.77,46.9,46.7,46.9,67244.0,43.9487,44.0709,43.8829,44.0709,67244.0
2020-11-18 11:30:00,46.9,46.96,46.88,46.93,51402.0,44.0709,44.1273,44.0521,44.0991,51402.0
2020-11-18 11:35:00,46.94,47.01,46.78,46.81,80659.0,44.1085,44.1742,43.9581,43.9863,80659.0
2020-11-18 11:40:00,46.81,46.92,46.78,46.89,65393.0,43.9863,44.0897,43.9581,44.0615,65393.0
2020-11-18 11:45:00,46.91,46.98,46.87,46.87,57654.0,44.0803,44.146,44.0427,44.0427,57654.0
2020-11-18 11:50:00,46.86,46.94,46.77,46.94,52684.0,44.0333,44.1085,43.9487,44.1085,52684.0
2020-11-18 11:55:00,46.94,47.07,46.94,46.99,117188.0,44.1085,44.2306,44.1085,44.1554,117188.0
2020-11-18 12:00:00,46.99,47.1,46.97,47.03,83845.0,44.1554,44.2588,44.1366,44.193,83845.0
2020-11-18 12:05:00,47.02,47.1,47.01,47.04,57515.0,44.1836,44.2588,44.1742,44.2024,57515.0
2020-11-18 12:10:00,47.04,47.05,46.96,46.97,62425.0,44.2024,44.2118,44.1273,44.1366,62425.0
2020-11-18 12:15:00,46.97,46.99,46.71,46.77,89110.0,44.1366,44.1554,43.8923,43.9487,89110.0
2020-11-18 12:20:00,46.76,46.84,46.74,46.78,55532.0,43.9393,44.0145,43.9205,43.9581,55532.0
2020-11-18 12:25:00,46.8,46.81,46.67,46.71,60676.0,43.9769,43.9863,43.8547,43.8923,60676.0
2020-11-18 12:30:00,46.71,46.75,46.61,46.61,51285.0,43.8923,43.9299,43.7984,43.7984,51285.0
2020-11-18 12:35:00,46.61,46.62,46.42,46.5,124941.0,43.7984,43.8078,43.6198,43.695,124941.0
2020-11-18 12:40:00,46.5,46.76,46.49,46.72,39879.0,43.695,43.9393,43.6856,43.9017,39879.0
2020-11-18 12:45:00,46.72,46.76,46.64,46.74,38955.0,43.9017,43.9393,43.8266,43.9205,38955.0
2020-11-18 12:50:00,46.75,46.77,46.65,46.7,32217.0,43.9299,43.9487,43.836,43.8829,32217.0
2020-11-18 12:55:00,46.71,46.71,46.61,46.65,50413.0,43.8923,43.8923,43.7984,43.836,50413.0
2020-11-18 13:00:00,46.64,46.69,46.59,46.67,43408.0,43.8266,43.8735,43.7796,43.8547,43408.0
2020-11-18 13:05:00,46.68,46.85,46.67,46.84,27921.0,43.8641,44.0239,43.8547,44.0145,27921.0
2020-11-18 13:10:00,46.84,46.86,46.77,46.78,39827.0,44.0145,44.0333,43.9487,43.9581,39827.0
2020-11-18 13:15:00,46.79,46.92,46.78,46.86,60636.0,43.9675,44.0897,43.9581,44.0333,60636.0
2020-11-18 13:20:00,46.86,46.94,46.86,46.93,36019.0,44.0333,44.1085,44.0333,44.0991,36019.0
2020-11-18 13:25:00,46.93,46.93,46.86,46.86,51655.0,44.0991,44.0991,44.0333,44.0333,51655.0
2020-11-18 13:30:00,46.85,46.88,46.78,46.78,69934.0,44.0239,44.0521,43.9581,43.9581,69934.0
2020-11-18 13:35:00,46.79,46.93,46.79,46.91,38467.0,43.9675,44.0991,43.9675,44.0803,38467.0
2020-11-18 13:40:00,46.92,46.94,46.84,46.93,31941.0,44.0897,44.1085,44.0145,44.0991,31941.0
2020-11-18 13:45:00,46.93,46.96,46.71,46.73,56039.0,44.0991,44.1273,43.8923,43.9111,56039.0
2020-11-18 13:50:00,46.72,46.76,46.64,46.67,52829.0,43.9017,43.9393,43.8266,43.8547,52829.0
2020-11-18 13:55:00,46.66,46.72,46.57,46.72,63701.0,43.8453,43.9017,43.7608,43.9017,63701.0
2020-11-18 14:00:00,46.71,46.82,46.7,46.75,37714.0,43.8923,43.9957,43.8829,43.9299,37714.0
2020-11-18 14:05:00,46.74,46.87,46.74,46.81,37657.0,43.9205,44.0427,43.9205,43.9863,37657.0
2020-11-18 14:10:00,46.81,46.83,46.64,46.65,54224.0,43.9863,44.0051,43.8266,43.836,54224.0
2020-11-18 14:15:00,46.65,46.69,46.46,46.47,70771.0,43.836,43.8735,43.6574,43.6668,70771.0
2020-11-18 14:20:00,46.48,46.51,46.33,46.34,82748.0,43.6762,43.7044,43.5353,43.5447,82748.0
2020-11-18 14:25:00,46.34,46.4,46.26,46.33,151269.0,43.5447,43.601,43.4695,43.5353,151269.0
2020-11-18 14:30:00,46.34,46.48,46.28,46.44,58152.0,43.5447,43.6762,43.4883,43.6386,58152.0
2020-11-18 14:35:00,46.44,46.45,46.37,46.43,56182.0,43.6386,43.648,43.5728,43.6292,56182.0
2020-11-18 14:40:00,46.43,46.61,46.43,46.61,84903.0,43.6292,43.7984,43.6292,43.7984,84903.0
2020-11-18 14:45:00,46.62,46.62,46.5,46.53,121697.0,43.8078,43.8078,43.695,43.7232,121697.0
2020-11-18 14:50:00,46.53,46.69,46.52,46.63,76332.0,43.7232,43.8735,43.7138,43.8172,76332.0
2020-11-18 14:55:00,46.65,46.67,46.49,46.51,74915.0,43.836,43.8547,43.6856,43.7044,74915.0
2020-11-18 15:00:00,46.51,46.52,46.22,46.23,106270.0,43.7044,43.7138,43.4319,43.4413,106270.0
2020-11-18 15:05:00,46.24,46.49,46.22,46.49,147974.0,43.4507,43.6856,43.4319,43.6856,147974.0
2020-11-18 15:10:00,46.48,46.5,46.38,46.39,123946.0,43.6762,43.695,43.5822,43.5916,123946.0
2020-11-18 15:15:00,46.39,46.39,46.32,46.38,95810.0,43.5916,43.5916,43.5259,43.5822,95810.0
2020-11-18 15:20:00,46.37,46.43,46.34,46.35,84454.0,43.5728,43.6292,43.5447,43.554,84454.0
2020-11-18 15:25:00,46.35,46.36,46.1,46.11,155700.0,43.554,43.5634,43.3191,43.3285,155700.0
2020-11-18 15:30:00,46.12,46.21,45.96,46.2,204895.0,43.3379,43.4225,43.1876,43.4131,204895.0
2020-11-18 15:35:00,46.19,46.19,45.96,45.98,249067.0,43.4037,43.4037,43.1876,43.2064,249067.0
2020-11-18 15:40:00,45.98,45.99,45.88,45.91,110649.0,43.2064,43.2158,43.1124,43.1406,110649.0
2020-11-18 15:45:00,45.9,45.99,45.81,45.84,124036.0,43.1312,43.2158,43.0466,43.0748,124036.0
2020-11-18 15:50:00,45.84,45.87,45.66,45.7,318700.0,43.0748,43.103,42.9057,42.9433,318700.0
2020-11-18 15:55:00,45.7,45.75,45.6,45.6,357263.0,42.9433,42.9902,42.8493,42.8493,357263.0
2020-11-19 09:30:00,45.67,46.06,45.41,45.93,436905.0,42.9151,43.2815,42.6708,43.1594,436905.0
2020-11-19 09:35:00,45.9,46.02,45.67,45.95,132546.0,43.1312,43.244,42.9151,43.1782,132546.0
2020-11-19 09:40:00,45.91,46.0,45.78,45.86,69791.0,43.1406,43.2252,43.0184,43.0936,69791.0
2020-11-19 09:45:00,45.87,46.17,45.87,46.13,127137.0,43.103,43.3849,43.103,43.3473,127137.0
2020-11-19 09:50:00,46.13,46.46,46.08,46.46,183570.0,43.3473,43.6574,43.3003,43.6574,183570.0
2020-11-19 09:55:00,46.46,46.46,46.05,46.06,151878.0,43.6574,43.6574,43.2721,43.2815,151878.0
2020-11-19 10:00:00,46.05,46.28,46.04,46.08,84046.0,43.2721,43.4883,43.2627,43.3003,84046.0
2020-11-19 10:05:00,46.11,46.19,45.92,46.1,90365.0,43.3285,43.4037,43.15,43.3191,90365.0
2020-11-19 10:10:00,46.1,46.23,45.98,46.08,72977.0,43.3191,43.4413,43.2064,43.3003,72977.0
2020-11-19 10:15:00,46.08,46.15,45.89,45.91,67949.0,43.3003,43.3661,43.1218,43.1406,67949.0
2020-11-19 10:20:00,45.89,45.95,45.8,45.84,61094.0,43.1218,43.1782,43.0372,43.0748,61094.0
2020-11-19 10:25:00,45.84,45.85,45.65,45.66,68529.0,43.0748,43.0842,42.8963,42.9057,68529.0
2020-11-19 10:30:00,45.66,45.67,45.51,45.62,76510.0,42.9057,42.9151,42.7647,42.8681,76510.0
2020-11-19 10:35:00,45.64,45.83,45.58,45.79,136104.0,42.8869,43.0654,42.8305,43.0278,136104.0
2020-11-19 10:40:00,45.81,45.92,45.69,45.92,98349.0,43.0466,43.15,42.9339,43.15,98349.0
2020-11-19 10:45:00,45.92,45.97,45.84,45.94,38613.0,43.15,43.197,43.0748,43.1688,38613.0
2020-11-19 10:50:00,45.93,45.96,45.77,45.9,32598.0,43.1594,43.1876,43.009,43.1312,32598.0
2020-11-19 10:55:00,45.89,45.94,45.64,45.66,51350.0,43.1218,43.1688,42.8869,42.9057,51350.0
2020-11-19 11:00:00,45.66,45.77,45.59,45.66,69366.0,42.9057,43.009,42.8399,42.9057,69366.0
2020-11-19 11:05:00,45.66,45.78,45.64,45.76,44613.0,42.9057,43.0184,42.8869,42.9996,44613.0
2020-11-19 11:10:00,45.75,45.8,45.68,45.74,61543.0,42.9902,43.0372,42.9245,42.9808,61543.0
2020-11-19 11:15:00,45.76,45.85,45.7,45.82,29205.0,42.9996,43.0842,42.9433,43.056,29205.0
2020-11-19 11:20:00,45.81,45.91,45.77,45.89,59136.0,43.0466,43.1406,43.009,43.1218,59136.0
2020-11-19 11:25:00,45.89,45.9,45.82,45.85,28764.0,43.1218,43.1312,43.056,43.0842,28764.0
2020-11-19 11:30:00,45.85,45.89,45.7,45.73,63785.0,43.0842,43.1218,42.9433,42.9714,63785.0
2020-11-19 11:35:00,45.73,45.76,45.68,45.74,38225.0,42.9714,42.9996,42.9245,42.9808,38225.0
2020-11-19 11:40:00,45.73,45.83,45.71,45.8,49622.0,42.9714,43.0654,42.9527,43.0372,49622.0
2020-11-19 11:45:00,45.8,45.82,45.71,45.77,32942.0,43.0372,43.056,42.9527,43.009,32942.0
2020-11-19 11:50:00,45.76,45.79,45.71,45.77,33830.0,42.9996,43.0278,42.9527,43.009,33830.0
2020-11-19 11:55:00,45.77,45.83,45.74,45.79,50559.0,43.009,43.0654,42.9808,43.0278,50559.0
2020-11-19 12:00:00,45.79,45.82,45.73,45.78,47340.0,43.0278,43.056,42.9714,43.0184,47340.0
2020-11-19 12:05:00,45.78,45.9,45.75,45.89,62771.0,43.0184,43.1312,42.9902,43.1218,62771.0
2020-11-19 12:10:00,45.89,45.99,45.86,45.9,50811.0,43.1218,43.2158,43.0936,43.1312,50811.0
2020-11-19 12:15:00,45.9,45.9,45.72,45.74,67203.0,43.1312,43.1312,42.9621,42.9808,67203.0
2020-11-19 12:20:00,45.76,45.85,45.75,45.8,38701.0,42.9996,43.0842,42.9902,43.0372,38701.0
2020-11-19 12:25:00,45.8,45.85,45.77,45.79,59752.0,43.0372,43.0842,43.009,43.0278,59752.0
2020-11-19 12:30:00,45.78,45.84,45.77,45.82,17051.0,43.0184,43.0748,43.009,43.056,17051.0
2020-11-19 12:35:00,45.83,46.07,45.81,46.06,86944.0,43.0654,43.2909,43.0466,43.2815,86944.0
2020-11-19 12:40:00,46.05,46.12,45.93,45.99,104045.0,43.2721,43.3379,43.1594,43.2158,104045.0
2020-11-19 12:45:00,46.0,46.03,45.88,45.9,54679.0,43.2252,43.2534,43.1124,43.1312,54679.0
2020-11-19 12:50:00,45.9,45.94,45.82,45.85,54039.0,43.1312,43.1688,43.056,43.0842,54039.0
2020-11-19 12:55:00,45.84,45.92,45.81,45.87,29584.0,43.0748,43.15,43.0466,43.103,29584.0
2020-11-19 13:00:00,45.9,45.92,45.83,45.9,27804.0,43.1312,43.15,43.0654,43.1312,27804.0
2020-11-19 13:05:00,45.9,45.92,45.82,45.89,20968.0,43.1312,43.15,43.056,43.1218,20968.0
2020-11-19 13:10:00,45.9,45.93,45.87,45.89,28241.0,43.1312,43.1594,43.103,43.1218,28241.0
2020-11-19 13:15:00,45.9,45.92,45.84,45.88,26014.0,43.1312,43.15,43.0748,43.1124,26014.0
2020-11-19 13:20:00,45.89,45.93,45.86,45.93,29629.0,43.1218,43.1594,43.0936,43.1594,29629.0
2020-11-19 13:25:00,45.93,45.99,45.89,45.93,65406.0,43.1594,43.2158,43.1218,43.1594,65406.0
2020-11-19 13:30:00,45.93,45.94,45.8,45.87,35338.0,43.1594,43.1688,43.0372,43.103,35338.0
2020-11-19 13:35:00,45.88,45.92,45.84,45.9,30880.0,43.1124,43.15,43.0748,43.1312,30880.0
2020-11-19 13:40:00,45.89,45.91,45.85,45.87,41412.0,43.1218,43.1406,43.0842,43.103,41412.0
2020-11-19 13:45:00,45.87,45.91,45.86,45.9,21770.0,43.103,43.1406,43.0936,43.1312,21770.0
2020-11-19 13:50:00,45.89,45.91,45.79,45.83,34398.0,43.1218,43.1406,43.0278,43.0654,34398.0
2020-11-19 13:55:00,45.83,45.86,45.73,45.78,40331.0,43.0654,43.0936,42.9714,43.0184,40331.0
2020-11-19 14:00:00,45.79,45.82,45.76,45.82,32395.0,43.0278,43.056,42.9996,43.056,32395.0
2020-11-19 14:05:00,45.82,45.83,45.75,45.83,35094.0,43.056,43.0654,42.9902,43.0654,35094.0
2020-11-19 14:10:00,45.83,45.84,45.77,45.8,24589.0,43.0654,43.0748,43.009,43.0372,24589.0
2020-11-19 14:15:00,45.8,45.82,45.75,45.78,44954.0,43.0372,43.056,42.9902,43.0184,44954.0
2020-11-19 14:20:00,45.78,45.81,45.77,45.8,29040.0,43.0184,43.0466,43.009,43.0372,29040.0
2020-11-19 14:25:00,45.81,45.82,45.77,45.8,37057.0,43.0466,43.056,43.009,43.0372,37057.0
2020-11-19 14:30:00,45.79,45.89,45.77,45.88,40531.0,43.0278,43.1218,43.009,43.1124,40531.0
2020-11-19 14:35:00,45.87,45.94,45.85,45.91,38906.0,43.103,43.1688,43.0842,43.1406,38906.0
2020-11-19 14:40:00,45.93,45.99,45.89,45.91,125614.0,43.1594,43.2158,43.1218,43.1406,125614.0
2020-11-19 14:45:00,45.91,46.04,45.89,45.92,139928.0,43.1406,43.2627,43.1218,43.15,139928.0
2020-11-19 14:50:00,45.91,45.97,45.85,45.85,58250.0,43.1406,43.197,43.0842,43.0842,58250.0
2020-11-19 14:55:00,45.85,45.93,45.84,45.88,42820.0,43.0842,43.1594,43.0748,43.1124,42820.0
2020-11-19 15:00:00,45.88,45.88,45.81,45.86,61256.0,43.1124,43.1124,43.0466,43.0936,61256.0
2020-11-19 15:05:00,45.86,45.9,45.82,45.88,45906.0,43.0936,43.1312,43.056,43.1124,45906.0
2020-11-19 15:10:00,45.89,45.99,45.89,45.97,50335.0,43.1218,43.2158,43.1218,43.197,50335.0
2020-11-19 15:15:00,45.97,45.99,45.9,45.94,52564.0,43.197,43.2158,43.1312,43.1688,52564.0
2020-11-19 15:20:00,45.96,45.98,45.93,45.96,52579.0,43.1876,43.2064,43.1594,43.1876,52579.0
2020-11-19 15:25:00,45.95,45.97,45.89,45.95,47693.0,43.1782,43.197,43.1218,43.1782,47693.0
2020-11-19 15:30:00,45.94,45.99,45.9,45.97,112070.0,43.1688,43.2158,43.1312,43.197,112070.0
2020-11-19 15:35:00,45.97,46.01,45.91,45.99,109901.0,43.197,43.2346,43.1406,43.2158,109901.0
2020-11-19 15:40:00,45.99,46.09,45.97,46.05,77886.0,43.2158,43.3097,43.197,43.2721,77886.0
2020-11-19 15:45:00,46.05,46.09,46.01,46.03,85799.0,43.2721,43.3097,43.2346,43.2534,85799.0
2020-11-19 15:50:00,46.02,46.13,46.02,46.12,113056.0,43.244,43.3473,43.244,43.3379,113056.0
2020-11-19 15:55:00,46.11,46.14,46.05,46.07,255236.0,43.3285,43.3567,43.2721,43.2909,255236.0
2020-11-20 09:30:00,46.05,46.05,45.57,45.6,256572.0,43.2721,43.2721,42.8211,42.8493,256572.0
2020-11-20 09:35:00,45.6,45.75,45.53,45.68,69948.0,42.8493,42.9902,42.7835,42.9245,69948.0
2020-11-20 09:40:00,45.67,45.74,45.55,45.73,121268.0,42.9151,42.9808,42.8023,42.9714,121268.0
2020-11-20 09:45:00,45.76,45.87,45.61,45.74,105752.0,42.9996,43.103,42.8587,42.9808,105752.0
2020-11-20 09:50:00,45.75,45.75,45.52,45.54,85297.0,42.9902,42.9902,42.7741,42.7929,85297.0
2020-11-20 09:55:00,45.55,45.61,45.39,45.61,151633.0,42.8023,42.8587,42.652,42.8587,151633.0
2020-11-20 10:00:00,45.6,45.61,45.43,45.46,76204.0,42.8493,42.8587,42.6895,42.7177,76204.0
2020-11-20 10:05:00,45.47,45.54,45.36,45.53,122147.0,42.7271,42.7929,42.6238,42.7835,122147.0
2020-11-20 10:10:00,45.53,45.55,45.37,45.38,72893.0,42.7835,42.8023,42.6332,42.6426,72893.0
2020-11-20 10:15:00,45.38,45.44,45.32,45.41,69539.0,42.6426,42.6989,42.5862,42.6708,69539.0
2020-11-20 10:20:00,45.41,45.49,45.36,45.44,68557.0,42.6708,42.7459,42.6238,42.6989,68557.0
2020-11-20 10:25:00,45.44,45.45,45.36,45.41,45773.0,42.6989,42.7083,42.6238,42.6708,45773.0
2020-11-20 10:30:00,45.41,45.44,45.24,45.25,102503.0,42.6708,42.6989,42.511,42.5204,102503.0
2020-11-20 10:35:00,45.25,45.31,45.17,45.28,92727.0,42.5204,42.5768,42.4452,42.5486,92727.0
2020-11-20 10:40:00,45.29,45.32,45.22,45.24,67263.0,42.558,42.5862,42.4922,42.511,67263.0
2020-11-20 10:45:00,45.25,45.27,45.09,45.16,83968.0,42.5204,42.5392,42.3701,42.4358,83968.0
2020-11-20 10:50:00,45.16,45.19,45.1,45.15,36225.0,42.4358,42.464,42.3795,42.4264,36225.0
2020-11-20 10:55:00,45.14,45.16,45.05,45.13,80613.0,42.417,42.4358,42.3325,42.4076,80613.0
2020-11-20 11:00:00,45.13,45.18,45.03,45.16,60131.0,42.4076,42.4546,42.3137,42.4358,60131.0
2020-11-20 11:05:00,45.15,45.23,45.13,45.16,51687.0,42.4264,42.5016,42.4076,42.4358,51687.0
2020-11-20 11:10:00,45.16,45.27,45.13,45.26,65082.0,42.4358,42.5392,42.4076,42.5298,65082.0
2020-11-20 11:15:00,45.26,45.31,45.25,45.28,50079.0,42.5298,42.5768,42.5204,42.5486,50079.0
2020-11-20 11:20:00,45.27,45.37,45.17,45.33,113305.0,42.5392,42.6332,42.4452,42.5956,113305.0
2020-11-20 11:25:00,45.34,45.35,45.23,45.3,23700.0,42.605,42.6144,42.5016,42.5674,23700.0
2020-11-20 11:30:00,45.3,45.39,45.28,45.31,68972.0,42.5674,42.652,42.5486,42.5768,68972.0
2020-11-20 11:35:00,45.32,45.33,45.25,45.3,20968.0,42.5862,42.5956,42.5204,42.5674,20968.0
2020-11-20 11:40:00,45.3,45.35,45.26,45.34,31903.0,42.5674,42.6144,42.5298,42.605,31903.0
2020-11-20 11:45:00,45.34,45.35,45.08,45.08,97170.0,42.605,42.6144,42.3607,42.3607,97170.0
2020-11-20 11:50:00,45.09,45.2,45.08,45.2,38982.0,42.3701,42.4734,42.3607,42.4734,38982.0
2020-11-20 11:55:00,45.19,45.25,45.19,45.24,19901.0,42.464,42.5204,42.464,42.511,19901.0
2020-11-20 12:00:00,45.23,45.31,45.21,45.31,35873.0,42.5016,42.5768,42.4828,42.5768,35873.0
2020-11-20 12:05:00,45.31,45.32,45.25,45.25,28625.0,42.5768,42.5862,42.5204,42.5204,28625.0
2020-11-20 12:10:00,45.25,45.34,45.25,45.31,48004.0,42.5204,42.605,42.5204,42.5768,48004.0
2020-11-20 12:15:00,45.32,45.33,45.28,45.29,25513.0,42.5862,42.5956,42.5486,42.558,25513.0
2020-11-20 12:20:00,45.29,45.31,45.25,45.27,30919.0,42.558,42.5768,42.5204,42.5392,30919.0
2020-11-20 12:25:00,45.26,45.28,45.19,45.25,23068.0,42.5298,42.5486,42.464,42.5204,23068.0
2020-11-20 12:30:00,45.24,45.29,45.2,45.28,27927.0,42.511,42.558,42.4734,42.5486,27927.0
2020-11-20 12:35:00,45.28,45.35,45.27,45.27,31224.0,42.5486,42.6144,42.5392,42.5392,31224.0
2020-11-20 12:40:00,45.28,45.38,45.27,45.36,47901.0,42.5486,42.6426,42.5392,42.6238,47901.0
2020-11-20 12:45:00,45.38,45.48,45.38,45.45,62792.0,42.6426,42.7365,42.6426,42.7083,62792.0
2020-11-20 12:50:00,45.45,45.46,45.41,45.42,39228.0,42.7083,42.7177,42.6708,42.6801,39228.0
2020-11-20 12:55:00,45.41,45.5,45.37,45.46,47391.0,42.6708,42.7553,42.6332,42.7177,47391.0
2020-11-20 13:00:00,45.47,45.66,45.46,45.58,95532.0,42.7271,42.9057,42.7177,42.8305,95532.0
2020-11-20 13:05:00,45.56,45.6,45.55,45.59,41988.0,42.8117,42.8493,42.8023,42.8399,41988.0
2020-11-20 13:10:00,45.58,45.65,45.57,45.61,55508.0,42.8305,42.8963,42.8211,42.8587,55508.0
2020-11-20 13:15:00,45.61,45.61,45.51,45.55,48718.0,42.8587,42.8587,42.7647,42.8023,48718.0
2020-11-20 13:20:00,45.55,45.6,45.51,45.57,41311.0,42.8023,42.8493,42.7647,42.8211,41311.0
2020-11-20 13:25:00,45.56,45.61,45.53,45.57,36775.0,42.8117,42.8587,42.7835,42.8211,36775.0
2020-11-20 13:30:00,45.56,45.56,45.48,45.48,39105.0,42.8117,42.8117,42.7365,42.7365,39105.0
2020-11-20 13:35:00,45.48,45.53,45.46,45.52,29763.0,42.7365,42.7835,42.7177,42.7741,29763.0
2020-11-20 13:40:00,45.52,45.58,45.49,45.56,26811.0,42.7741,42.8305,42.7459,42.8117,26811.0
2020-11-20 13:45:00,45.56,45.61,45.52,45.6,52916.0,42.8117,42.8587,42.7741,42.8493,52916.0
2020-11-20 13:50:00,45.6,45.61,45.57,45.59,33612.0,42.8493,42.8587,42.8211,42.8399,33612.0
2020-11-20 13:55:00,45.58,45.63,45.57,45.58,47980.0,42.8305,42.8775,42.8211,42.8305,47980.0
2020-11-20 14:00:00,45.58,45.62,45.54,45.55,44003.0,42.8305,42.8681,42.7929,42.8023,44003.0
2020-11-20 14:05:00,45.55,45.63,45.54,45.58,69741.0,42.8023,42.8775,42.7929,42.8305,69741.0
2020-11-20 14:10:00,45.58,45.61,45.57,45.57,30702.0,42.8305,42.8587,42.8211,42.8211,30702.0
2020-11-20 14:15:00,45.58,45.61,45.56,45.58,28941.0,42.8305,42.8587,42.8117,42.8305,28941.0
2020-11-20 14:20:00,45.58,45.73,45.55,45.73,52862.0,42.8305,42.9714,42.8023,42.9714,52862.0
2020-11-20 14:25:00,45.73,45.76,45.7,45.74,44853.0,42.9714,42.9996,42.9433,42.9808,44853.0
2020-11-20 14:30:00,45.74,45.8,45.71,45.79,34286.0,42.9808,43.0372,42.9527,43.0278,34286.0
2020-11-20 14:35:00,45.79,45.84,45.76,45.77,85451.0,43.0278,43.0748,42.9996,43.009,85451.0
2020-11-20 14:40:00,45.76,45.77,45.65,45.65,48905.0,42.9996,43.009,42.8963,42.8963,48905.0
2020-11-20 14:45:00,45.64,45.68,45.62,45.68,27324.0,42.8869,42.9245,42.8681,42.9245,27324.0
2020-11-20 14:50:00,45.68,45.71,45.65,45.68,29731.0,42.9245,42.9527,42.8963,42.9245,29731.0
2020-11-20 14:55:00,45.67,45.73,45.67,45.73,26661.0,42.9151,42.9714,42.9151,42.9714,26661.0
2020-11-20 15:00:00,45.73,45.76,45.66,45.69,49770.0,42.9714,42.9996,42.9057,42.9339,49770.0
2020-11-20 15:05:00,45.68,45.71,45.62,45.63,45962.0,42.9245,42.9527,42.8681,42.8775,45962.0
2020-11-20 15:10:00,45.63,45.72,45.57,45.6,55281.0,42.8775,42.9621,42.8211,42.8493,55281.0
2020-11-20 15:15:00,45.61,45.61,45.5,45.55,91076.0,42.8587,42.8587,42.7553,42.8023,91076.0
2020-11-20 15:20:00,45.55,45.58,45.52,45.53,77944.0,42.8023,42.8305,42.7741,42.7835,77944.0
2020-11-20 15:25:00,45.53,45.58,45.51,45.52,136966.0,42.7835,42.8305,42.7647,42.7741,136966.0
2020-11-20 15:30:00,45.51,45.58,45.5,45.56,78725.0,42.7647,42.8305,42.7553,42.8117,78725.0
2020-11-20 15:35:00,45.55,45.64,45.54,45.63,115818.0,42.8023,42.8869,42.7929,42.8775,115818.0
2020-11-20 15:40:00,45.63,45.64,45.55,45.55,111743.0,42.8775,42.8869,42.8023,42.8023,111743.0
2020-11-20 15:45:00,45.55,45.73,45.54,45.7,122588.0,42.8023,42.9714,42.7929,42.9433,122588.0
2020-11-20 15:50:00,45.69,45.7,45.56,45.61,126940.0,42.9339,42.9433,42.8117,42.8587,126940.0
2020-11-20 15:55:00,45.6,45.6,45.46,45.55,397307.0,42.8493,42.8493,42.7177,42.8023,397307.0
2020-11-23 09:30:00,46.11,46.3,45.85,45.86,354444.0,43.3285,43.5071,43.0842,43.0936,354444.0
2020-11-23 09:35:00,45.88,46.15,45.8,46.11,132745.0,43.1124,43.3661,43.0372,43.3285,132745.0
2020-11-23 09:40:00,46.13,46.31,46.05,46.14,123971.0,43.3473,43.5165,43.2721,43.3567,123971.0
2020-11-23 09:45:00,46.15,46.35,46.03,46.07,104635.0,43.3661,43.554,43.2534,43.2909,104635.0
2020-11-23 09:50:00,46.08,46.24,45.97,46.01,91289.0,43.3003,43.4507,43.197,43.2346,91289.0
2020-11-23 09:55:00,46.01,46.17,45.88,45.94,129295.0,43.2346,43.3849,43.1124,43.1688,129295.0
2020-11-23 10:00:00,45.94,45.97,45.84,45.88,74613.0,43.1688,43.197,43.0748,43.1124,74613.0
2020-11-23 10:05:00,45.88,45.94,45.72,45.94,164008.0,43.1124,43.1688,42.9621,43.1688,164008.0
2020-11-23 10:10:00,45.93,46.03,45.81,45.9,166817.0,43.1594,43.2534,43.0466,43.1312,166817.0
2020-11-23 10:15:00,45.89,45.94,45.86,45.9,69573.0,43.1218,43.1688,43.0936,43.1312,69573.0
2020-11-23 10:20:00,45.89,45.98,45.83,45.87,212988.0,43.1218,43.2064,43.0654,43.103,212988.0
2020-11-23 10:25:00,45.87,45.87,45.48,45.53,256042.0,43.103,43.103,42.7365,42.7835,256042.0
2020-11-23 10:30:00,45.52,45.7,45.45,45.7,429021.0,42.7741,42.9433,42.7083,42.9433,429021.0
2020-11-23 10:35:00,45.69,45.87,45.64,45.8,362644.0,42.9339,43.103,42.8869,43.0372,362644.0
2020-11-23 10:40:00,45.82,45.83,45.66,45.67,111369.0,43.056,43.0654,42.9057,42.9151,111369.0
2020-11-23 10:45:00,45.66,45.73,45.59,45.68,115455.0,42.9057,42.9714,42.8399,42.9245,115455.0
2020-11-23 10:50:00,45.67,45.68,45.53,45.56,104509.0,42.9151,42.9245,42.7835,42.8117,104509.0
2020-11-23 10:55:00,45.55,45.61,45.45,45.47,154579.0,42.8023,42.8587,42.7083,42.7271,154579.0
2020-11-23 11:00:00,45.48,45.56,45.38,45.48,122799.0,42.7365,42.8117,42.6426,42.7365,122799.0
2020-11-23 11:05:00,45.48,45.6,45.28,45.58,146124.0,42.7365,42.8493,42.5486,42.8305,146124.0
2020-11-23 11:10:00,45.58,45.63,45.41,45.42,81209.0,42.8305,42.8775,42.6708,42.6801,81209.0
2020-11-23 11:15:00,45.42,45.55,45.37,45.51,57416.0,42.6801,42.8023,42.6332,42.7647,57416.0
2020-11-23 11:20:00,45.52,45.65,45.52,45.63,86837.0,42.7741,42.8963,42.7741,42.8775,86837.0
2020-11-23 11:25:00,45.62,45.74,45.62,45.65,58265.0,42.8681,42.9808,42.8681,42.8963,58265.0
2020-11-23 11:30:00,45.64,45.64,45.45,45.47,47239.0,42.8869,42.8869,42.7083,42.7271,47239.0
2020-11-23 11:35:00,45.47,45.65,45.47,45.63,46718.0,42.7271,42.8963,42.7271,42.8775,46718.0
2020-11-23 11:40:00,45.62,45.7,45.6,45.64,74970.0,42.8681,42.9433,42.8493,42.8869,74970.0
2020-11-23 11:45:00,45.64,45.7,45.62,45.68,32249.0,42.8869,42.9433,42.8681,42.9245,32249.0
2020-11-23 11:50:00,45.67,45.69,45.62,45.68,32595.0,42.9151,42.9339,42.8681,42.9245,32595.0
2020-11-23 11:55:00,45.69,45.79,45.65,45.74,62537.0,42.9339,43.0278,42.8963,42.9808,62537.0
2020-11-23 12:00:00,45.73,45.77,45.67,45.71,39286.0,42.9714,43.009,42.9151,42.9527,39286.0
2020-11-23 12:05:00,45.72,45.77,45.69,45.76,34302.0,42.9621,43.009,42.9339,42.9996,34302.0
2020-11-23 12:10:00,45.76,45.85,45.76,45.83,46927.0,42.9996,43.0842,42.9996,43.0654,46927.0
2020-11-23 12:15:00,45.83,45.93,45.81,45.93,41864.0,43.0654,43.1594,43.0466,43.1594,41864.0
2020-11-23 12:20:00,45.93,45.98,45.89,45.98,69216.0,43.1594,43.2064,43.1218,43.2064,69216.0
2020-11-23 12:25:00,45.98,46.0,45.88,45.89,71564.0,43.2064,43.2252,43.1124,43.1218,71564.0
2020-11-23 12:30:00,45.89,45.92,45.79,45.83,70954.0,43.1218,43.15,43.0278,43.0654,70954.0
2020-11-23 12:35:00,45.82,45.86,45.75,45.75,66587.0,43.056,43.0936,42.9902,42.9902,66587.0
2020-11-23 12:40:00,45.76,45.82,45.72,45.72,40284.0,42.9996,43.056,42.9621,42.9621,40284.0
2020-11-23 12:45:00,45.72,45.86,45.69,45.86,45052.0,42.9621,43.0936,42.9339,43.0936,45052.0
2020-11-23 12:50:00,45.86,45.93,45.82,45.87,85795.0,43.0936,43.1594,43.056,43.103,85795.0
2020-11-23 12:55:00,45.86,45.98,45.85,45.97,39090.0,43.0936,43.2064,43.0842,43.197,39090.0
2020-11-23 13:00:00,45.96,46.1,45.91,46.1,93039.0,43.1876,43.3191,43.1406,43.3191,93039.0
2020-11-23 13:05:00,46.1,46.21,46.07,46.2,130369.0,43.3191,43.4225,43.2909,43.4131,130369.0
2020-11-23 13:10:00,46.21,46.38,46.2,46.3,192299.0,43.4225,43.5822,43.4131,43.5071,192299.0
2020-11-23 13:15:00,46.3,46.33,46.26,46.3,65605.0,43.5071,43.5353,43.4695,43.5071,65605.0
2020-11-23 13:20:00,46.28,46.37,46.23,46.33,184280.0,43.4883,43.5728,43.4413,43.5353,184280.0
2020-11-23 13:25:00,46.33,46.48,46.32,46.43,123489.0,43.5353,43.6762,43.5259,43.6292,123489.0
2020-11-23 13:30:00,46.44,46.56,46.43,46.5,112708.0,43.6386,43.7514,43.6292,43.695,112708.0
2020-11-23 13:35:00,46.5,46.55,46.4,46.41,52308.0,43.695,43.742,43.601,43.6104,52308.0
2020-11-23 13:40:00,46.41,46.49,46.4,46.44,44917.0,43.6104,43.6856,43.601,43.6386,44917.0
2020-11-23 13:45:00,46.43,46.53,46.41,46.46,39947.0,43.6292,43.7232,43.6104,43.6574,39947.0
2020-11-23 13:50:00,46.45,46.54,46.44,46.48,34906.0,43.648,43.7326,43.6386,43.6762,34906.0
2020-11-23 13:55:00,46.48,46.56,46.48,46.55,129347.0,43.6762,43.7514,43.6762,43.742,129347.0
2020-11-23 14:00:00,46.55,46.65,46.54,46.65,79580.0,43.742,43.836,43.7326,43.836,79580.0
2020-11-23 14:05:00,46.65,46.66,46.41,46.43,143650.0,43.836,43.8453,43.6104,43.6292,143650.0
2020-11-23 14:10:00,46.43,46.47,46.34,46.36,109919.0,43.6292,43.6668,43.5447,43.5634,109919.0
2020-11-23 14:15:00,46.36,46.47,46.36,46.45,39108.0,43.5634,43.6668,43.5634,43.648,39108.0
2020-11-23 14:20:00,46.44,46.49,46.43,46.46,36656.0,43.6386,43.6856,43.6292,43.6574,36656.0
2020-11-23 14:25:00,46.46,46.46,46.38,46.45,32956.0,43.6574,43.6574,43.5822,43.648,32956.0
2020-11-23 14:30:00,46.46,46.5,46.45,46.48,31608.0,43.6574,43.695,43.648,43.6762,31608.0
2020-11-23 14:35:00,46.48,46.51,46.43,46.5,47693.0,43.6762,43.7044,43.6292,43.695,47693.0
2020-11-23 14:40:00,46.5,46.5,46.37,46.38,51871.0,43.695,43.695,43.5728,43.5822,51871.0
2020-11-23 14:45:00,46.37,46.46,46.36,46.37,82679.0,43.5728,43.6574,43.5634,43.5728,82679.0
2020-11-23 14:50:00,46.38,46.48,46.35,46.48,94867.0,43.5822,43.6762,43.554,43.6762,94867.0
2020-11-23 14:55:00,46.48,46.6,46.46,46.59,76592.0,43.6762,43.789,43.6574,43.7796,76592.0
2020-11-23 15:00:00,46.58,46.73,46.57,46.72,182804.0,43.7702,43.9111,43.7608,43.9017,182804.0
2020-11-23 15:05:00,46.72,46.78,46.66,46.73,91816.0,43.9017,43.9581,43.8453,43.9111,91816.0
2020-11-23 15:10:00,46.72,46.72,46.61,46.65,138344.0,43.9017,43.9017,43.7984,43.836,138344.0
2020-11-23 15:15:00,46.64,46.72,46.61,46.68,123276.0,43.8266,43.9017,43.7984,43.8641,123276.0
2020-11-23 15:20:00,46.68,46.74,46.65,46.72,88702.0,43.8641,43.9205,43.836,43.9017,88702.0
2020-11-23 15:25:00,46.71,46.79,46.7,46.78,181059.0,43.8923,43.9675,43.8829,43.9581,181059.0
2020-11-23 15:30:00,46.78,46.94,46.76,46.9,171367.0,43.9581,44.1085,43.9393,44.0709,171367.0
2020-11-23 15:35:00,46.89,46.92,46.73,46.76,146518.0,44.0615,44.0897,43.9111,43.9393,146518.0
2020-11-23 15:40:00,46.77,46.83,46.73,46.8,99643.0,43.9487,44.0051,43.9111,43.9769,99643.0
2020-11-23 15:45:00,46.8,46.87,46.78,46.84,121453.0,43.9769,44.0427,43.9581,44.0145,121453.0
2020-11-23 15:50:00,46.84,46.95,46.83,46.94,140820.0,44.0145,44.1179,44.0051,44.1085,140820.0
2020-11-23 15:55:00,46.94,46.94,46.79,46.82,273409.0,44.1085,44.1085,43.9675,43.9957,273409.0
2020-11-24 09:30:00,48.9,48.9,47.69,47.7,618516.0,45.9502,45.9502,44.8132,44.8226,618516.0
2020-11-24 09:35:00,47.73,48.1,47.64,47.92,206247.0,44.8508,45.1985,44.7662,45.0293,206247.0
2020-11-24 09:40:00,47.95,48.38,47.95,48.15,194253.0,45.0575,45.4616,45.0575,45.2455,194253.0
2020-11-24 09:45:00,48.15,48.37,48.05,48.31,235689.0,45.2455,45.4522,45.1515,45.3958,235689.0
2020-11-24 09:50:00,48.33,48.63,48.3,48.51,186033.0,45.4146,45.6965,45.3864,45.5838,186033.0
2020-11-24 09:55:00,48.51,48.7,48.45,48.62,191695.0,45.5838,45.7623,45.5274,45.6871,191695.0
2020-11-24 10:00:00,48.62,48.63,48.44,48.5,222414.0,45.6871,45.6965,45.518,45.5744,222414.0
2020-11-24 10:05:00,48.51,48.7,48.37,48.41,201369.0,45.5838,45.7623,45.4522,45.4898,201369.0
2020-11-24 10:10:00,48.41,48.46,48.16,48.41,177058.0,45.4898,45.5368,45.2549,45.4898,177058.0
2020-11-24 10:15:00,48.37,48.47,48.09,48.27,159890.0,45.4522,45.5462,45.1891,45.3582,159890.0
2020-11-24 10:20:00,48.27,48.4,48.26,48.31,118118.0,45.3582,45.4804,45.3488,45.3958,118118.0
2020-11-24 10:25:00,48.32,48.59,48.27,48.59,115290.0,45.4052,45.6589,45.3582,45.6589,115290.0
2020-11-24 10:30:00,48.59,48.62,48.47,48.59,126316.0,45.6589,45.6871,45.5462,45.6589,126316.0
2020-11-24 10:35:00,48.59,48.62,48.32,48.4,142083.0,45.6589,45.6871,45.4052,45.4804,142083.0
2020-11-24 10:40:00,48.39,48.51,48.33,48.48,93658.0,45.471,45.5838,45.4146,45.5556,93658.0
2020-11-24 10:45:00,48.48,48.54,48.38,48.46,82581.0,45.5556,45.6119,45.4616,45.5368,82581.0
2020-11-24 10:50:00,48.47,48.5,48.38,48.48,78591.0,45.5462,45.5744,45.4616,45.5556,78591.0
2020-11-24 10:55:00,48.47,48.53,48.13,48.23,181820.0,45.5462,45.6025,45.2267,45.3206,181820.0
2020-11-24 11:00:00,48.24,48.34,48.2,48.32,71116.0,45.33,45.424,45.2925,45.4052,71116.0
2020-11-24 11:05:00,48.32,48.38,48.23,48.36,190424.0,45.4052,45.4616,45.3206,45.4428,190424.0
2020-11-24 11:10:00,48.35,48.44,48.32,48.38,155941.0,45.4334,45.518,45.4052,45.4616,155941.0
2020-11-24 11:15:00,48.38,48.61,48.37,48.5,125180.0,45.4616,45.6777,45.4522,45.5744,125180.0
2020-11-24 11:20:00,48.51,48.79,48.51,48.74,148234.0,45.5838,45.8469,45.5838,45.7999,148234.0
2020-11-24 11:25:00,48.74,48.8,48.67,48.8,73128.0,45.7999,45.8563,45.7341,45.8563,73128.0
2020-11-24 11:30:00,48.8,48.82,48.71,48.8,95405.0,45.8563,45.8751,45.7717,45.8563,95405.0
2020-11-24 11:35:00,48.8,48.84,48.63,48.65,73442.0,45.8563,45.8938,45.6965,45.7153,73442.0
2020-11-24 11:40:00,48.66,48.8,48.6,48.67,71493.0,45.7247,45.8563,45.6683,45.7341,71493.0
2020-11-24 11:45:00,48.66,48.71,48.52,48.7,98611.0,45.7247,45.7717,45.5931,45.7623,98611.0
2020-11-24 11:50:00,48.7,48.89,48.67,48.84,103857.0,45.7623,45.9408,45.7341,45.8938,103857.0
2020-11-24 11:55:00,48.84,48.91,48.72,48.84,119224.0,45.8938,45.9596,45.7811,45.8938,119224.0
2020-11-24 12:00:00,48.84,48.93,48.81,48.83,64200.0,45.8938,45.9784,45.8657,45.8844,64200.0
2020-11-24 12:05:00,48.82,48.95,48.79,48.94,45272.0,45.8751,45.9972,45.8469,45.9878,45272.0
2020-11-24 12:10:00,48.94,48.98,48.84,48.93,84166.0,45.9878,46.0254,45.8938,45.9784,84166.0
2020-11-24 12:15:00,48.93,48.98,48.9,48.97,72439.0,45.9784,46.0254,45.9502,46.016,72439.0
2020-11-24 12:20:00,48.97,49.07,48.9,48.99,194871.0,46.016,46.11,45.9502,46.0348,194871.0
2020-11-24 12:25:00,48.98,49.11,48.94,49.11,176595.0,46.0254,46.1476,45.9878,46.1476,176595.0
2020-11-24 12:30:00,49.11,49.23,49.06,49.2,104959.0,46.1476,46.2603,46.1006,46.2321,104959.0
2020-11-24 12:35:00,49.19,49.21,48.91,48.95,121928.0,46.2227,46.2415,45.9596,45.9972,121928.0
2020-11-24 12:40:00,48.95,48.99,48.83,48.85,146234.0,45.9972,46.0348,45.8844,45.9032,146234.0
2020-11-24 12:45:00,48.86,48.86,48.56,48.63,235131.0,45.9126,45.9126,45.6307,45.6965,235131.0
2020-11-24 12:50:00,48.64,48.65,48.5,48.61,158360.0,45.7059,45.7153,45.5744,45.6777,158360.0
2020-11-24 12:55:00,48.61,48.66,48.57,48.62,120725.0,45.6777,45.7247,45.6401,45.6871,120725.0
2020-11-24 13:00:00,48.61,48.64,48.53,48.59,57045.0,45.6777,45.7059,45.6025,45.6589,57045.0
2020-11-24 13:05:00,48.59,48.65,48.52,48.53,68947.0,45.6589,45.7153,45.5931,45.6025,68947.0
2020-11-24 13:10:00,48.53,48.65,48.51,48.52,60052.0,45.6025,45.7153,45.5838,45.5931,60052.0
2020-11-24 13:15:00,48.51,48.57,48.49,48.52,65986.0,45.5838,45.6401,45.565,45.5931,65986.0
2020-11-24 13:20:00,48.53,48.53,48.32,48.4,141090.0,45.6025,45.6025,45.4052,45.4804,141090.0
2020-11-24 13:25:00,48.39,48.49,48.33,48.48,76803.0,45.471,45.565,45.4146,45.5556,76803.0
2020-11-24 13:30:00,48.48,48.65,48.44,48.62,118329.0,45.5556,45.7153,45.518,45.6871,118329.0
2020-11-24 13:35:00,48.62,48.64,48.49,48.5,92337.0,45.6871,45.7059,45.565,45.5744,92337.0
2020-11-24 13:40:00,48.49,48.63,48.47,48.53,93628.0,45.565,45.6965,45.5462,45.6025,93628.0
2020-11-24 13:45:00,48.53,48.66,48.48,48.51,85644.0,45.6025,45.7247,45.5556,45.5838,85644.0
2020-11-24 13:50:00,48.51,48.53,48.34,48.4,116593.0,45.5838,45.6025,45.424,45.4804,116593.0
2020-11-24 13:55:00,48.41,48.47,48.39,48.4,62890.0,45.4898,45.5462,45.471,45.4804,62890.0
2020-11-24 14:00:00,48.4,48.41,48.32,48.35,58404.0,45.4804,45.4898,45.4052,45.4334,58404.0
2020-11-24 14:05:00,48.35,48.4,48.13,48.13,106249.0,45.4334,45.4804,45.2267,45.2267,106249.0
2020-11-24 14:10:00,48.13,48.38,48.11,48.32,101620.0,45.2267,45.4616,45.2079,45.4052,101620.0
2020-11-24 14:15:00,48.31,48.35,48.15,48.17,56131.0,45.3958,45.4334,45.2455,45.2643,56131.0
2020-11-24 14:20:00,48.17,48.19,48.06,48.14,76281.0,45.2643,45.2831,45.1609,45.2361,76281.0
2020-11-24 14:25:00,48.15,48.16,48.04,48.05,75191.0,45.2455,45.2549,45.1421,45.1515,75191.0
2020-11-24 14:30:00,48.04,48.1,47.97,47.97,129551.0,45.1421,45.1985,45.0763,45.0763,129551.0
2020-11-24 14:35:00,47.96,48.18,47.95,48.07,71839.0,45.0669,45.2737,45.0575,45.1703,71839.0
2020-11-24 14:40:00,48.07,48.19,48.05,48.14,68685.0,45.1703,45.2831,45.1515,45.2361,68685.0
2020-11-24 14:45:00,48.14,48.21,48.09,48.15,74566.0,45.2361,45.3018,45.1891,45.2455,74566.0
2020-11-24 14:50:00,48.16,48.2,48.14,48.18,78052.0,45.2549,45.2925,45.2361,45.2737,78052.0
2020-11-24 14:55:00,48.17,48.29,48.17,48.29,64747.0,45.2643,45.377,45.2643,45.377,64747.0
2020-11-24 15:00:00,48.3,48.32,48.18,48.23,73692.0,45.3864,45.4052,45.2737,45.3206,73692.0
2020-11-24 15:05:00,48.22,48.33,48.21,48.29,66132.0,45.3112,45.4146,45.3018,45.377,66132.0
2020-11-24 15:10:00,48.3,48.39,48.28,48.31,77581.0,45.3864,45.471,45.3676,45.3958,77581.0
2020-11-24 15:15:00,48.31,48.37,48.27,48.28,57313.0,45.3958,45.4522,45.3582,45.3676,57313.0
2020-11-24 15:20:00,48.29,48.31,48.22,48.29,75110.0,45.377,45.3958,45.3112,45.377,75110.0
2020-11-24 15:25:00,48.28,48.29,48.22,48.26,61915.0,45.3676,45.377,45.3112,45.3488,61915.0
2020-11-24 15:30:00,48.26,48.36,48.25,48.35,85883.0,45.3488,45.4428,45.3394,45.4334,85883.0
2020-11-24 15:35:00,48.35,48.35,48.24,48.25,85666.0,45.4334,45.4334,45.33,45.3394,85666.0
2020-11-24 15:40:00,48.25,48.27,48.15,48.15,85080.0,45.3394,45.3582,45.2455,45.2455,85080.0
2020-11-24 15:45:00,48.15,48.29,48.14,48.24,118763.0,45.2455,45.377,45.2361,45.33,118763.0
2020-11-24 15:50:00,48.25,48.28,48.19,48.27,161062.0,45.3394,45.3676,45.2831,45.3582,161062.0
2020-11-24 15:55:00,48.28,48.33,48.22,48.24,424838.0,45.3676,45.4146,45.3112,45.33,424838.0
2020-11-25 09:30:00,48.57,48.57,47.6,47.93,449412.0,45.6401,45.6401,44.7286,45.0387,449412.0
2020-11-25 09:35:00,47.89,48.0,47.6,47.73,173202.0,45.0012,45.1045,44.7286,44.8508,173202.0
2020-11-25 09:40:00,47.71,47.88,47.5,47.79,192858.0,44.832,44.9918,44.6347,44.9072,192858.0
2020-11-25 09:45:00,47.81,48.05,47.76,47.78,117877.0,44.926,45.1515,44.879,44.8978,117877.0
2020-11-25 09:50:00,47.76,47.79,47.6,47.7,123355.0,44.879,44.9072,44.7286,44.8226,123355.0
2020-11-25 09:55:00,47.7,47.9,47.62,47.71,102896.0,44.8226,45.0105,44.7474,44.832,102896.0
2020-11-25 10:00:00,47.7,47.88,47.63,47.66,103056.0,44.8226,44.9918,44.7568,44.785,103056.0
2020-11-25 10:05:00,47.65,47.74,47.54,47.64,102653.0,44.7756,44.8602,44.6723,44.7662,102653.0
2020-11-25 10:10:00,47.64,47.88,47.61,47.79,105284.0,44.7662,44.9918,44.738,44.9072,105284.0
2020-11-25 10:15:00,47.78,48.0,47.68,47.73,158159.0,44.8978,45.1045,44.8038,44.8508,158159.0
2020-11-25 10:20:00,47.74,47.99,47.74,47.96,90276.0,44.8602,45.0951,44.8602,45.0669,90276.0
2020-11-25 10:25:00,47.93,47.98,47.82,47.95,45394.0,45.0387,45.0857,44.9354,45.0575,45394.0
2020-11-25 10:30:00,47.97,48.27,47.95,48.09,185006.0,45.0763,45.3582,45.0575,45.1891,185006.0
2020-11-25 10:35:00,48.12,48.29,48.06,48.07,50025.0,45.2173,45.377,45.1609,45.1703,50025.0
2020-11-25 10:40:00,48.07,48.12,47.9,48.08,87883.0,45.1703,45.2173,45.0105,45.1797,87883.0
2020-11-25 10:45:00,48.08,48.36,48.07,48.36,89463.0,45.1797,45.4428,45.1703,45.4428,89463.0
2020-11-25 10:50:00,48.36,48.45,48.18,48.18,189015.0,45.4428,45.5274,45.2737,45.2737,189015.0
2020-11-25 10:55:00,48.19,48.22,48.04,48.05,54714.0,45.2831,45.3112,45.1421,45.1515,54714.0
2020-11-25 11:00:00,48.07,48.14,48.0,48.04,61155.0,45.1703,45.2361,45.1045,45.1421,61155.0
2020-11-25 11:05:00,48.03,48.12,47.89,48.04,86694.0,45.1327,45.2173,45.0012,45.1421,86694.0
2020-11-25 11:10:00,48.04,48.14,48.01,48.01,49161.0,45.1421,45.2361,45.1139,45.1139,49161.0
2020-11-25 11:15:00,48.0,48.0,47.81,47.89,51052.0,45.1045,45.1045,44.926,45.0012,51052.0
2020-11-25 11:20:00,47.88,47.9,47.73,47.82,57101.0,44.9918,45.0105,44.8508,44.9354,57101.0
2020-11-25 11:25:00,47.8,47.89,47.66,47.89,70185.0,44.9166,45.0012,44.785,45.0012,70185.0
2020-11-25 11:30:00,47.89,47.97,47.8,47.84,51891.0,45.0012,45.0763,44.9166,44.9542,51891.0
2020-11-25 11:35:00,47.85,47.92,47.82,47.87,26526.0,44.9636,45.0293,44.9354,44.9824,26526.0
2020-11-25 11:40:00,47.87,47.89,47.67,47.71,57801.0,44.9824,45.0012,44.7944,44.832,57801.0
2020-11-25 11:45:00,47.71,47.82,47.65,47.8,97275.0,44.832,44.9354,44.7756,44.9166,97275.0
2020-11-25 11:50:00,47.8,47.96,47.8,47.86,81262.0,44.9166,45.0669,44.9166,44.973,81262.0
2020-11-25 11:55:00,47.87,48.02,47.85,48.02,67012.0,44.9824,45.1233,44.9636,45.1233,67012.0
2020-11-25 12:00:00,48.03,48.03,47.88,47.98,36169.0,45.1327,45.1327,44.9918,45.0857,36169.0
2020-11-25 12:05:00,47.96,48.07,47.93,48.04,58100.0,45.0669,45.1703,45.0387,45.1421,58100.0
2020-11-25 12:10:00,48.04,48.1,47.93,47.96,48643.0,45.1421,45.1985,45.0387,45.0669,48643.0
2020-11-25 12:15:00,47.96,47.99,47.86,47.99,42739.0,45.0669,45.0951,44.973,45.0951,42739.0
2020-11-25 12:20:00,47.99,48.0,47.86,47.88,39837.0,45.0951,45.1045,44.973,44.9918,39837.0
2020-11-25 12:25:00,47.88,47.9,47.8,47.83,40180.0,44.9918,45.0105,44.9166,44.9448,40180.0
2020-11-25 12:30:00,47.83,47.91,47.83,47.9,33463.0,44.9448,45.0199,44.9448,45.0105,33463.0
2020-11-25 12:35:00,47.91,47.95,47.85,47.87,37235.0,45.0199,45.0575,44.9636,44.9824,37235.0
2020-11-25 12:40:00,47.87,48.01,47.87,48.0,32816.0,44.9824,45.1139,44.9824,45.1045,32816.0
2020-11-25 12:45:00,48.01,48.08,47.97,48.03,66421.0,45.1139,45.1797,45.0763,45.1327,66421.0
2020-11-25 12:50:00,48.03,48.03,47.94,47.95,83551.0,45.1327,45.1327,45.0481,45.0575,83551.0
2020-11-25 12:55:00,47.96,48.01,47.9,47.94,32545.0,45.0669,45.1139,45.0105,45.0481,32545.0
2020-11-25 13:00:00,47.94,48.0,47.92,47.94,25077.0,45.0481,45.1045,45.0293,45.0481,25077.0
2020-11-25 13:05:00,47.93,47.97,47.9,47.97,21290.0,45.0387,45.0763,45.0105,45.0763,21290.0
2020-11-25 13:10:00,47.97,48.03,47.93,47.97,26988.0,45.0763,45.1327,45.0387,45.0763,26988.0
2020-11-25 13:15:00,47.97,47.98,47.87,47.94,59698.0,45.0763,45.0857,44.9824,45.0481,59698.0
2020-11-25 13:20:00,47.94,48.09,47.93,48.09,60505.0,45.0481,45.1891,45.0387,45.1891,60505.0
2020-11-25 13:25:00,48.08,48.1,48.02,48.05,55406.0,45.1797,45.1985,45.1233,45.1515,55406.0
2020-11-25 13:30:00,48.04,48.18,48.04,48.15,36339.0,45.1421,45.2737,45.1421,45.2455,36339.0
2020-11-25 13:35:00,48.15,48.24,48.14,48.19,36178.0,45.2455,45.33,45.2361,45.2831,36178.0
2020-11-25 13:40:00,48.19,48.21,48.12,48.16,41277.0,45.2831,45.3018,45.2173,45.2549,41277.0
2020-11-25 13:45:00,48.16,48.22,48.12,48.2,26861.0,45.2549,45.3112,45.2173,45.2925,26861.0
2020-11-25 13:50:00,48.2,48.25,48.12,48.12,25541.0,45.2925,45.3394,45.2173,45.2173,25541.0
2020-11-25 13:55:00,48.14,48.15,48.07,48.13,30008.0,45.2361,45.2455,45.1703,45.2267,30008.0
2020-11-25 14:00:00,48.13,48.14,47.98,47.99,40724.0,45.2267,45.2361,45.0857,45.0951,40724.0
2020-11-25 14:05:00,47.97,48.02,47.91,47.97,36061.0,45.0763,45.1233,45.0199,45.0763,36061.0
2020-11-25 14:10:00,47.97,47.97,47.85,47.85,36043.0,45.0763,45.0763,44.9636,44.9636,36043.0
2020-11-25 14:15:00,47.86,47.98,47.84,47.93,29382.0,44.973,45.0857,44.9542,45.0387,29382.0
2020-11-25 14:20:00,47.94,47.98,47.9,47.94,41476.0,45.0481,45.0857,45.0105,45.0481,41476.0
2020-11-25 14:25:00,47.95,48.05,47.94,48.03,31416.0,45.0575,45.1515,45.0481,45.1327,31416.0
2020-11-25 14:30:00,48.04,48.09,48.01,48.02,52399.0,45.1421,45.1891,45.1139,45.1233,52399.0
2020-11-25 14:35:00,48.01,48.05,47.92,47.98,31268.0,45.1139,45.1515,45.0293,45.0857,31268.0
2020-11-25 14:40:00,47.99,47.99,47.95,47.97,32371.0,45.0951,45.0951,45.0575,45.0763,32371.0
2020-11-25 14:45:00,48.0,48.14,47.99,48.1,52037.0,45.1045,45.2361,45.0951,45.1985,52037.0
2020-11-25 14:50:00,48.1,48.2,48.09,48.13,45314.0,45.1985,45.2925,45.1891,45.2267,45314.0
2020-11-25 14:55:00,48.13,48.15,48.06,48.15,36510.0,45.2267,45.2455,45.1609,45.2455,36510.0
2020-11-25 15:00:00,48.15,48.17,48.1,48.16,42531.0,45.2455,45.2643,45.1985,45.2549,42531.0
2020-11-25 15:05:00,48.16,48.23,48.14,48.21,55262.0,45.2549,45.3206,45.2361,45.3018,55262.0
2020-11-25 15:10:00,48.21,48.25,48.18,48.22,50652.0,45.3018,45.3394,45.2737,45.3112,50652.0
2020-11-25 15:15:00,48.22,48.27,48.18,48.2,52901.0,45.3112,45.3582,45.2737,45.2925,52901.0
2020-11-25 15:20:00,48.21,48.22,48.12,48.15,61502.0,45.3018,45.3112,45.2173,45.2455,61502.0
2020-11-25 15:25:00,48.16,48.17,48.04,48.07,68980.0,45.2549,45.2643,45.1421,45.1703,68980.0
2020-11-25 15:30:00,48.07,48.09,48.01,48.04,56143.0,45.1703,45.1891,45.1139,45.1421,56143.0
2020-11-25 15:35:00,48.03,48.03,47.95,47.96,52915.0,45.1327,45.1327,45.0575,45.0669,52915.0
2020-11-25 15:40:00,47.97,48.04,47.95,48.03,61673.0,45.0763,45.1421,45.0575,45.1327,61673.0
2020-11-25 15:45:00,48.03,48.16,48.0,48.16,109695.0,45.1327,45.2549,45.1045,45.2549,109695.0
2020-11-25 15:50:00,48.15,48.19,48.02,48.07,191093.0,45.2455,45.2831,45.1233,45.1703,191093.0
2020-11-25 15:55:00,48.08,48.28,48.0,48.28,452275.0,45.1797,45.3676,45.1045,45.3676,452275.0
2020-11-27 09:30:00,48.25,48.74,48.1,48.68,283034.0,45.3394,45.7999,45.1985,45.7435,283034.0
2020-11-27 09:35:00,48.68,48.7,48.28,48.44,172438.0,45.7435,45.7623,45.3676,45.518,172438.0
2020-11-27 09:40:00,48.47,48.5,48.35,48.38,118226.0,45.5462,45.5744,45.4334,45.4616,118226.0
2020-11-27 09:45:00,48.37,48.39,48.03,48.08,182835.0,45.4522,45.471,45.1327,45.1797,182835.0
2020-11-27 09:50:00,48.1,48.24,47.97,47.98,185364.0,45.1985,45.33,45.0763,45.0857,185364.0
2020-11-27 09:55:00,47.98,48.19,47.9,48.03,86570.0,45.0857,45.2831,45.0105,45.1327,86570.0
2020-11-27 10:00:00,48.0,48.12,47.86,47.95,89173.0,45.1045,45.2173,44.973,45.0575,89173.0
2020-11-27 10:05:00,47.94,48.21,47.91,48.16,83535.0,45.0481,45.3018,45.0199,45.2549,83535.0
2020-11-27 10:10:00,48.16,48.35,48.15,48.22,100073.0,45.2549,45.4334,45.2455,45.3112,100073.0
2020-11-27 10:15:00,48.21,48.24,48.02,48.03,49844.0,45.3018,45.33,45.1233,45.1327,49844.0
2020-11-27 10:20:00,48.04,48.11,47.98,48.07,130404.0,45.1421,45.2079,45.0857,45.1703,130404.0
2020-11-27 10:25:00,48.05,48.25,48.02,48.18,76055.0,45.1515,45.3394,45.1233,45.2737,76055.0
2020-11-27 10:30:00,48.2,48.22,48.02,48.07,64898.0,45.2925,45.3112,45.1233,45.1703,64898.0
2020-11-27 10:35:00,48.09,48.2,48.0,48.13,79912.0,45.1891,45.2925,45.1045,45.2267,79912.0
2020-11-27 10:40:00,48.12,48.15,47.97,48.03,52556.0,45.2173,45.2455,45.0763,45.1327,52556.0
2020-11-27 10:45:00,48.03,48.16,48.01,48.15,33849.0,45.1327,45.2549,45.1139,45.2455,33849.0
2020-11-27 10:50:00,48.15,48.19,48.09,48.09,49655.0,45.2455,45.2831,45.1891,45.1891,49655.0
2020-11-27 10:55:00,48.07,48.13,48.04,48.11,34144.0,45.1703,45.2267,45.1421,45.2079,34144.0
2020-11-27 11:00:00,48.11,48.11,47.91,47.96,56625.0,45.2079,45.2079,45.0199,45.0669,56625.0
2020-11-27 11:05:00,47.97,48.03,47.92,47.98,78267.0,45.0763,45.1327,45.0293,45.0857,78267.0
2020-11-27 11:10:00,47.97,48.01,47.92,47.98,46255.0,45.0763,45.1139,45.0293,45.0857,46255.0
2020-11-27 11:15:00,47.99,48.08,47.97,48.02,53433.0,45.0951,45.1797,45.0763,45.1233,53433.0
2020-11-27 11:20:00,48.03,48.07,47.99,48.03,42218.0,45.1327,45.1703,45.0951,45.1327,42218.0
2020-11-27 11:25:00,48.03,48.06,47.93,48.06,62810.0,45.1327,45.1609,45.0387,45.1609,62810.0
2020-11-27 11:30:00,48.07,48.08,47.96,47.98,86866.0,45.1703,45.1797,45.0669,45.0857,86866.0
2020-11-27 11:35:00,47.98,47.99,47.86,47.93,76445.0,45.0857,45.0951,44.973,45.0387,76445.0
2020-11-27 11:40:00,47.93,48.0,47.9,48.0,69678.0,45.0387,45.1045,45.0105,45.1045,69678.0
2020-11-27 11:45:00,47.99,48.05,47.96,48.03,53170.0,45.0951,45.1515,45.0669,45.1327,53170.0
2020-11-27 11:50:00,48.03,48.08,47.9,47.91,78167.0,45.1327,45.1797,45.0105,45.0199,78167.0
2020-11-27 11:55:00,47.91,47.98,47.85,47.95,60019.0,45.0199,45.0857,44.9636,45.0575,60019.0
2020-11-27 12:00:00,47.96,48.01,47.89,47.91,33700.0,45.0669,45.1139,45.0012,45.0199,33700.0
2020-11-27 12:05:00,47.92,47.96,47.9,47.93,31249.0,45.0293,45.0669,45.0105,45.0387,31249.0
2020-11-27 12:10:00,47.93,47.96,47.78,47.84,59932.0,45.0387,45.0669,44.8978,44.9542,59932.0
2020-11-27 12:15:00,47.84,47.87,47.79,47.81,62959.0,44.9542,44.9824,44.9072,44.926,62959.0
2020-11-27 12:20:00,47.8,47.83,47.71,47.74,78708.0,44.9166,44.9448,44.832,44.8602,78708.0
2020-11-27 12:25:00,47.75,47.77,47.69,47.72,45808.0,44.8696,44.8884,44.8132,44.8414,45808.0
2020-11-27 12:30:00,47.72,47.76,47.68,47.72,54424.0,44.8414,44.879,44.8038,44.8414,54424.0
2020-11-27 12:35:00,47.7,47.74,47.65,47.7,63759.0,44.8226,44.8602,44.7756,44.8226,63759.0
2020-11-27 12:40:00,47.7,47.75,47.69,47.7,34637.0,44.8226,44.8696,44.8132,44.8226,34637.0
2020-11-27 12:45:00,47.71,47.82,47.66,47.82,43572.0,44.832,44.9354,44.785,44.9354,43572.0
2020-11-27 12:50:00,47.81,47.82,47.75,47.79,47226.0,44.926,44.9354,44.8696,44.9072,47226.0
2020-11-27 12:55:00,47.8,47.81,47.7,47.74,123057.0,44.9166,44.926,44.8226,44.8602,123057.0
2020-11-30 09:30:00,47.69,47.72,47.07,47.15,280760.0,44.8132,44.8414,44.2306,44.3058,280760.0
2020-11-30 09:35:00,47.14,47.22,46.9,47.16,198110.0,44.2964,44.3716,44.0709,44.3152,198110.0
2020-11-30 09:40:00,47.17,47.44,47.13,47.34,92835.0,44.3246,44.5783,44.287,44.4843,92835.0
2020-11-30 09:45:00,47.36,47.5,47.33,47.34,61219.0,44.5031,44.6347,44.4749,44.4843,61219.0
2020-11-30 09:50:00,47.34,47.34,47.05,47.24,87226.0,44.4843,44.4843,44.2118,44.3904,87226.0
2020-11-30 09:55:00,47.24,47.25,47.09,47.11,86481.0,44.3904,44.3998,44.2494,44.2682,86481.0
2020-11-30 10:00:00,47.17,47.19,46.93,46.95,96311.0,44.3246,44.3434,44.0991,44.1179,96311.0
2020-11-30 10:05:00,46.93,47.08,46.82,46.89,91393.0,44.0991,44.24,43.9957,44.0615,91393.0
2020-11-30 10:10:00,46.93,47.14,46.92,46.95,186430.0,44.0991,44.2964,44.0897,44.1179,186430.0
2020-11-30 10:15:00,46.94,46.96,46.53,46.54,139641.0,44.1085,44.1273,43.7232,43.7326,139641.0
2020-11-30 10:20:00,46.55,46.73,46.54,46.63,178871.0,43.742,43.9111,43.7326,43.8172,178871.0
2020-11-30 10:25:00,46.63,46.69,46.48,46.53,106633.0,43.8172,43.8735,43.6762,43.7232,106633.0
2020-11-30 10:30:00,46.54,46.62,46.3,46.32,85279.0,43.7326,43.8078,43.5071,43.5259,85279.0
2020-11-30 10:35:00,46.33,46.44,46.26,46.38,101704.0,43.5353,43.6386,43.4695,43.5822,101704.0
2020-11-30 10:40:00,46.37,46.4,46.05,46.06,143197.0,43.5728,43.601,43.2721,43.2815,143197.0
2020-11-30 10:45:00,46.07,46.48,46.04,46.41,134395.0,43.2909,43.6762,43.2627,43.6104,134395.0
2020-11-30 10:50:00,46.42,46.7,46.42,46.58,88444.0,43.6198,43.8829,43.6198,43.7702,88444.0
2020-11-30 10:55:00,46.6,46.72,46.51,46.7,68976.0,43.789,43.9017,43.7044,43.8829,68976.0
2020-11-30 11:00:00,46.71,46.86,46.65,46.69,87764.0,43.8923,44.0333,43.836,43.8735,87764.0
2020-11-30 11:05:00,46.69,47.0,46.68,46.87,82924.0,43.8735,44.1648,43.8641,44.0427,82924.0
2020-11-30 11:10:00,46.88,46.93,46.78,46.79,49344.0,44.0521,44.0991,43.9581,43.9675,49344.0
2020-11-30 11:15:00,46.77,46.86,46.64,46.74,56136.0,43.9487,44.0333,43.8266,43.9205,56136.0
2020-11-30 11:20:00,46.74,46.89,46.7,46.86,47567.0,43.9205,44.0615,43.8829,44.0333,47567.0
2020-11-30 11:25:00,46.86,46.92,46.77,46.87,40683.0,44.0333,44.0897,43.9487,44.0427,40683.0
2020-11-30 11:30:00,46.86,46.9,46.66,46.74,31594.0,44.0333,44.0709,43.8453,43.9205,31594.0
2020-11-30 11:35:00,46.76,46.9,46.76,46.82,45044.0,43.9393,44.0709,43.9393,43.9957,45044.0
2020-11-30 11:40:00,46.8,46.92,46.73,46.86,21375.0,43.9769,44.0897,43.9111,44.0333,21375.0
2020-11-30 11:45:00,46.84,46.98,46.84,46.93,35412.0,44.0145,44.146,44.0145,44.0991,35412.0
2020-11-30 11:50:00,46.93,47.0,46.89,46.98,64275.0,44.0991,44.1648,44.0615,44.146,64275.0
2020-11-30 11:55:00,46.99,47.06,46.95,46.98,53041.0,44.1554,44.2212,44.1179,44.146,53041.0
2020-11-30 12:00:00,46.96,47.03,46.89,46.98,49378.0,44.1273,44.193,44.0615,44.146,49378.0
2020-11-30 12:05:00,46.97,47.12,46.97,47.11,38003.0,44.1366,44.2776,44.1366,44.2682,38003.0
2020-11-30 12:10:00,47.1,47.11,46.96,46.98,30515.0,44.2588,44.2682,44.1273,44.146,30515.0
2020-11-30 12:15:00,46.98,47.0,46.93,46.97,19297.0,44.146,44.1648,44.0991,44.1366,19297.0
2020-11-30 12:20:00,46.94,46.96,46.82,46.89,40138.0,44.1085,44.1273,43.9957,44.0615,40138.0
2020-11-30 12:25:00,46.88,46.95,46.88,46.91,26833.0,44.0521,44.1179,44.0521,44.0803,26833.0
2020-11-30 12:30:00,46.91,47.04,46.89,46.95,34855.0,44.0803,44.2024,44.0615,44.1179,34855.0
2020-11-30 12:35:00,46.94,47.0,46.91,46.99,24483.0,44.1085,44.1648,44.0803,44.1554,24483.0
2020-11-30 12:40:00,46.99,47.0,46.87,46.92,36157.0,44.1554,44.1648,44.0427,44.0897,36157.0
2020-11-30 12:45:00,46.92,46.97,46.88,46.96,27410.0,44.0897,44.1366,44.0521,44.1273,27410.0
2020-11-30 12:50:00,46.96,46.99,46.92,46.98,30149.0,44.1273,44.1554,44.0897,44.146,30149.0
2020-11-30 12:55:00,46.98,47.12,46.96,47.09,40340.0,44.146,44.2776,44.1273,44.2494,40340.0
2020-11-30 13:00:00,47.09,47.1,47.0,47.04,28416.0,44.2494,44.2588,44.1648,44.2024,28416.0
2020-11-30 13:05:00,47.03,47.07,46.96,46.96,39170.0,44.193,44.2306,44.1273,44.1273,39170.0
2020-11-30 13:10:00,46.97,47.0,46.91,46.91,25824.0,44.1366,44.1648,44.0803,44.0803,25824.0
2020-11-30 13:15:00,46.92,46.95,46.9,46.93,33393.0,44.0897,44.1179,44.0709,44.0991,33393.0
2020-11-30 13:20:00,46.92,46.96,46.85,46.91,26417.0,44.0897,44.1273,44.0239,44.0803,26417.0
2020-11-30 13:25:00,46.91,46.99,46.89,46.98,19379.0,44.0803,44.1554,44.0615,44.146,19379.0
2020-11-30 13:30:00,46.98,47.0,46.88,46.91,24071.0,44.146,44.1648,44.0521,44.0803,24071.0
2020-11-30 13:35:00,46.91,47.01,46.91,46.99,28518.0,44.0803,44.1742,44.0803,44.1554,28518.0
2020-11-30 13:40:00,47.0,47.11,46.99,47.11,33231.0,44.1648,44.2682,44.1554,44.2682,33231.0
2020-11-30 13:45:00,47.11,47.2,47.08,47.15,41611.0,44.2682,44.3528,44.24,44.3058,41611.0
2020-11-30 13:50:00,47.15,47.2,47.08,47.1,25982.0,44.3058,44.3528,44.24,44.2588,25982.0
2020-11-30 13:55:00,47.1,47.15,47.05,47.06,24865.0,44.2588,44.3058,44.2118,44.2212,24865.0
2020-11-30 14:00:00,47.05,47.05,46.93,46.97,31224.0,44.2118,44.2118,44.0991,44.1366,31224.0
2020-11-30 14:05:00,46.96,47.02,46.95,47.0,23955.0,44.1273,44.1836,44.1179,44.1648,23955.0
2020-11-30 14:10:00,47.0,47.07,46.96,47.01,30755.0,44.1648,44.2306,44.1273,44.1742,30755.0
2020-11-30 14:15:00,47.01,47.03,46.95,46.99,24545.0,44.1742,44.193,44.1179,44.1554,24545.0
2020-11-30 14:20:00,46.98,46.99,46.95,46.95,28744.0,44.146,44.1554,44.1179,44.1179,28744.0
2020-11-30 14:25:00,46.96,46.99,46.92,46.94,38367.0,44.1273,44.1554,44.0897,44.1085,38367.0
2020-11-30 14:30:00,46.94,46.95,46.82,46.85,36145.0,44.1085,44.1179,43.9957,44.0239,36145.0
2020-11-30 14:35:00,46.84,46.85,46.79,46.82,33640.0,44.0145,44.0239,43.9675,43.9957,33640.0
2020-11-30 14:40:00,46.81,46.82,46.71,46.71,43080.0,43.9863,43.9957,43.8923,43.8923,43080.0
2020-11-30 14:45:00,46.7,46.79,46.67,46.71,46687.0,43.8829,43.9675,43.8547,43.8923,46687.0
2020-11-30 14:50:00,46.7,46.76,46.63,46.65,68485.0,43.8829,43.9393,43.8172,43.836,68485.0
2020-11-30 14:55:00,46.64,46.84,46.63,46.82,55465.0,43.8266,44.0145,43.8172,43.9957,55465.0
2020-11-30 15:00:00,46.83,46.88,46.7,46.75,64754.0,44.0051,44.0521,43.8829,43.9299,64754.0
2020-11-30 15:05:00,46.75,46.81,46.7,46.76,72739.0,43.9299,43.9863,43.8829,43.9393,72739.0
2020-11-30 15:10:00,46.77,46.77,46.64,46.67,60118.0,43.9487,43.9487,43.8266,43.8547,60118.0
2020-11-30 15:15:00,46.68,46.79,46.67,46.78,68331.0,43.8641,43.9675,43.8547,43.9581,68331.0
2020-11-30 15:20:00,46.78,46.8,46.72,46.78,58628.0,43.9581,43.9769,43.9017,43.9581,58628.0
2020-11-30 15:25:00,46.77,46.77,46.6,46.61,83081.0,43.9487,43.9487,43.789,43.7984,83081.0
2020-11-30 15:30:00,46.61,46.65,46.56,46.59,59609.0,43.7984,43.836,43.7514,43.7796,59609.0
2020-11-30 15:35:00,46.59,46.6,46.46,46.46,124787.0,43.7796,43.789,43.6574,43.6574,124787.0
2020-11-30 15:40:00,46.46,46.48,46.41,46.42,102926.0,43.6574,43.6762,43.6104,43.6198,102926.0
2020-11-30 15:45:00,46.42,46.56,46.41,46.47,147737.0,43.6198,43.7514,43.6104,43.6668,147737.0
2020-11-30 15:50:00,46.48,46.58,46.47,46.53,188033.0,43.6762,43.7702,43.6668,43.7232,188033.0
2020-11-30 15:55:00,46.52,46.53,46.33,46.33,612872.0,43.7138,43.7232,43.5353,43.5353,612872.0
2020-12-01 09:30:00,46.55,47.26,46.5,46.92,288667.0,43.742,44.4092,43.695,44.0897,288667.0
2020-12-01 09:35:00,46.95,47.1,46.65,47.1,116305.0,44.1179,44.2588,43.836,44.2588,116305.0
2020-12-01 09:40:00,47.04,47.2,46.91,47.17,102920.0,44.2024,44.3528,44.0803,44.3246,102920.0
2020-12-01 09:45:00,47.19,47.38,47.18,47.23,122220.0,44.3434,44.5219,44.334,44.381,122220.0
2020-12-01 09:50:00,47.22,47.22,46.91,46.94,254905.0,44.3716,44.3716,44.0803,44.1085,254905.0
2020-12-01 09:55:00,46.96,47.19,46.87,47.14,196824.0,44.1273,44.3434,44.0427,44.2964,196824.0
2020-12-01 10:00:00,47.16,47.2,47.03,47.16,124163.0,44.3152,44.3528,44.193,44.3152,124163.0
2020-12-01 10:05:00,47.17,47.2,47.06,47.16,97822.0,44.3246,44.3528,44.2212,44.3152,97822.0
2020-12-01 10:10:00,47.15,47.47,47.15,47.41,140518.0,44.3058,44.6065,44.3058,44.5501,140518.0
2020-12-01 10:15:00,47.41,47.46,47.31,47.42,66863.0,44.5501,44.5971,44.4561,44.5595,66863.0
2020-12-01 10:20:00,47.42,47.52,47.34,47.52,79295.0,44.5595,44.6535,44.4843,44.6535,79295.0
2020-12-01 10:25:00,47.51,47.53,47.41,47.48,59077.0,44.6441,44.6629,44.5501,44.6159,59077.0
2020-12-01 10:30:00,47.48,47.58,47.36,47.41,57110.0,44.6159,44.7099,44.5031,44.5501,57110.0
2020-12-01 10:35:00,47.41,47.47,47.28,47.38,71753.0,44.5501,44.6065,44.4279,44.5219,71753.0
2020-12-01 10:40:00,47.37,47.63,47.31,47.5,112593.0,44.5125,44.7568,44.4561,44.6347,112593.0
2020-12-01 10:45:00,47.49,47.71,47.48,47.69,95892.0,44.6253,44.832,44.6159,44.8132,95892.0
2020-12-01 10:50:00,47.69,47.71,47.57,47.71,115179.0,44.8132,44.832,44.7005,44.832,115179.0
2020-12-01 10:55:00,47.7,47.73,47.57,47.57,73226.0,44.8226,44.8508,44.7005,44.7005,73226.0
2020-12-01 11:00:00,47.57,47.77,47.54,47.76,83691.0,44.7005,44.8884,44.6723,44.879,83691.0
2020-12-01 11:05:00,47.76,47.77,47.62,47.68,48696.0,44.879,44.8884,44.7474,44.8038,48696.0
2020-12-01 11:10:00,47.69,47.75,47.6,47.71,59300.0,44.8132,44.8696,44.7286,44.832,59300.0
2020-12-01 11:15:00,47.73,47.76,47.63,47.7,68154.0,44.8508,44.879,44.7568,44.8226,68154.0
2020-12-01 11:20:00,47.7,47.73,47.57,47.57,46002.0,44.8226,44.8508,44.7005,44.7005,46002.0
2020-12-01 11:25:00,47.56,47.75,47.51,47.69,64493.0,44.6911,44.8696,44.6441,44.8132,64493.0
2020-12-01 11:30:00,47.71,47.72,47.55,47.66,49331.0,44.832,44.8414,44.6817,44.785,49331.0
2020-12-01 11:35:00,47.65,47.69,47.52,47.59,63129.0,44.7756,44.8132,44.6535,44.7192,63129.0
2020-12-01 11:40:00,47.59,47.75,47.56,47.71,48435.0,44.7192,44.8696,44.6911,44.832,48435.0
2020-12-01 11:45:00,47.72,47.72,47.61,47.61,43893.0,44.8414,44.8414,44.738,44.738,43893.0
2020-12-01 11:50:00,47.62,47.62,47.52,47.56,38072.0,44.7474,44.7474,44.6535,44.6911,38072.0
2020-12-01 11:55:00,47.56,47.61,47.5,47.52,68425.0,44.6911,44.738,44.6347,44.6535,68425.0
2020-12-01 12:00:00,47.51,47.68,47.51,47.65,34373.0,44.6441,44.8038,44.6441,44.7756,34373.0
2020-12-01 12:05:00,47.66,47.72,47.65,47.66,78898.0,44.785,44.8414,44.7756,44.785,78898.0
2020-12-01 12:10:00,47.67,47.67,47.59,47.64,122391.0,44.7944,44.7944,44.7192,44.7662,122391.0
2020-12-01 12:15:00,47.63,47.66,47.61,47.65,33259.0,44.7568,44.785,44.738,44.7756,33259.0
2020-12-01 12:20:00,47.65,47.68,47.64,47.68,38720.0,44.7756,44.8038,44.7662,44.8038,38720.0
2020-12-01 12:25:00,47.67,47.83,47.66,47.83,47074.0,44.7944,44.9448,44.785,44.9448,47074.0
2020-12-01 12:30:00,47.82,47.86,47.74,47.8,47178.0,44.9354,44.973,44.8602,44.9166,47178.0
2020-12-01 12:35:00,47.79,47.83,47.74,47.81,40903.0,44.9072,44.9448,44.8602,44.926,40903.0
2020-12-01 12:40:00,47.81,47.89,47.79,47.88,62643.0,44.926,45.0012,44.9072,44.9918,62643.0
2020-12-01 12:45:00,47.88,47.96,47.85,47.94,72081.0,44.9918,45.0669,44.9636,45.0481,72081.0
2020-12-01 12:50:00,47.95,47.96,47.89,47.96,39958.0,45.0575,45.0669,45.0012,45.0669,39958.0
2020-12-01 12:55:00,47.96,48.0,47.92,47.95,51898.0,45.0669,45.1045,45.0293,45.0575,51898.0
2020-12-01 13:00:00,47.95,47.96,47.82,47.87,60742.0,45.0575,45.0669,44.9354,44.9824,60742.0
2020-12-01 13:05:00,47.86,47.93,47.84,47.92,40383.0,44.973,45.0387,44.9542,45.0293,40383.0
2020-12-01 13:10:00,47.92,47.92,47.79,47.9,35211.0,45.0293,45.0293,44.9072,45.0105,35211.0
2020-12-01 13:15:00,47.9,47.92,47.84,47.9,34827.0,45.0105,45.0293,44.9542,45.0105,34827.0
2020-12-01 13:20:00,47.9,47.94,47.88,47.91,34319.0,45.0105,45.0481,44.9918,45.0199,34319.0
2020-12-01 13:25:00,47.91,47.93,47.84,47.86,38431.0,45.0199,45.0387,44.9542,44.973,38431.0
2020-12-01 13:30:00,47.85,47.88,47.77,47.81,41336.0,44.9636,44.9918,44.8884,44.926,41336.0
2020-12-01 13:35:00,47.8,47.93,47.8,47.91,38450.0,44.9166,45.0387,44.9166,45.0199,38450.0
2020-12-01 13:40:00,47.91,47.94,47.84,47.94,52362.0,45.0199,45.0481,44.9542,45.0481,52362.0
2020-12-01 13:45:00,47.94,47.98,47.89,47.93,54211.0,45.0481,45.0857,45.0012,45.0387,54211.0
2020-12-01 13:50:00,47.92,47.96,47.87,47.91,39530.0,45.0293,45.0669,44.9824,45.0199,39530.0
2020-12-01 13:55:00,47.91,48.01,47.9,47.96,55018.0,45.0199,45.1139,45.0105,45.0669,55018.0
2020-12-01 14:00:00,47.97,48.07,47.95,48.07,41556.0,45.0763,45.1703,45.0575,45.1703,41556.0
2020-12-01 14:05:00,48.07,48.09,48.0,48.01,47582.0,45.1703,45.1891,45.1045,45.1139,47582.0
2020-12-01 14:10:00,48.02,48.05,47.93,47.95,51294.0,45.1233,45.1515,45.0387,45.0575,51294.0
2020-12-01 14:15:00,47.95,48.0,47.94,47.95,38609.0,45.0575,45.1045,45.0481,45.0575,38609.0
2020-12-01 14:20:00,47.94,47.95,47.87,47.87,32584.0,45.0481,45.0575,44.9824,44.9824,32584.0
2020-12-01 14:25:00,47.88,47.99,47.87,47.98,40336.0,44.9918,45.0951,44.9824,45.0857,40336.0
2020-12-01 14:30:00,47.98,47.99,47.92,47.94,35551.0,45.0857,45.0951,45.0293,45.0481,35551.0
2020-12-01 14:35:00,47.93,47.95,47.9,47.93,28179.0,45.0387,45.0575,45.0105,45.0387,28179.0
2020-12-01 14:40:00,47.92,48.01,47.88,47.98,47099.0,45.0293,45.1139,44.9918,45.0857,47099.0
2020-12-01 14:45:00,47.97,48.0,47.92,47.94,40942.0,45.0763,45.1045,45.0293,45.0481,40942.0
2020-12-01 14:50:00,47.95,47.97,47.86,47.87,56041.0,45.0575,45.0763,44.973,44.9824,56041.0
2020-12-01 14:55:00,47.86,47.87,47.76,47.77,50097.0,44.973,44.9824,44.879,44.8884,50097.0
2020-12-01 15:00:00,47.77,47.79,47.56,47.56,71583.0,44.8884,44.9072,44.6911,44.6911,71583.0
2020-12-01 15:05:00,47.55,47.56,47.44,47.56,85887.0,44.6817,44.6911,44.5783,44.6911,85887.0
2020-12-01 15:10:00,47.54,47.57,47.51,47.52,73213.0,44.6723,44.7005,44.6441,44.6535,73213.0
2020-12-01 15:15:00,47.52,47.55,47.45,47.45,110594.0,44.6535,44.6817,44.5877,44.5877,110594.0
2020-12-01 15:20:00,47.46,47.59,47.44,47.57,49052.0,44.5971,44.7192,44.5783,44.7005,49052.0
2020-12-01 15:25:00,47.57,47.61,47.55,47.58,49938.0,44.7005,44.738,44.6817,44.7099,49938.0
2020-12-01 15:30:00,47.59,47.64,47.53,47.55,47993.0,44.7192,44.7662,44.6629,44.6817,47993.0
2020-12-01 15:35:00,47.54,47.54,47.43,47.46,72933.0,44.6723,44.6723,44.5689,44.5971,72933.0
2020-12-01 15:40:00,47.47,47.47,47.39,47.43,95590.0,44.6065,44.6065,44.5313,44.5689,95590.0
2020-12-01 15:45:00,47.43,47.5,47.41,47.5,112003.0,44.5689,44.6347,44.5501,44.6347,112003.0
2020-12-01 15:50:00,47.49,47.53,47.46,47.52,158392.0,44.6253,44.6629,44.5971,44.6535,158392.0
2020-12-01 15:55:00,47.52,47.52,47.25,47.28,248131.0,44.6535,44.6535,44.3998,44.4279,248131.0
2020-12-02 09:30:00,46.88,47.03,46.46,46.63,292452.0,44.0521,44.193,43.6574,43.8172,292452.0
2020-12-02 09:35:00,46.64,47.02,46.61,46.96,147311.0,43.8266,44.1836,43.7984,44.1273,147311.0
2020-12-02 09:40:00,46.95,47.23,46.89,47.14,69731.0,44.1179,44.381,44.0615,44.2964,69731.0
2020-12-02 09:45:00,47.13,47.37,47.08,47.23,92607.0,44.287,44.5125,44.24,44.381,92607.0
2020-12-02 09:50:00,47.22,47.37,47.09,47.24,55534.0,44.3716,44.5125,44.2494,44.3904,55534.0
2020-12-02 09:55:00,47.26,47.37,47.18,47.27,109716.0,44.4092,44.5125,44.334,44.4186,109716.0
2020-12-02 10:00:00,47.26,47.27,47.1,47.26,98590.0,44.4092,44.4186,44.2588,44.4092,98590.0
2020-12-02 10:05:00,47.29,47.29,47.05,47.12,64479.0,44.4373,44.4373,44.2118,44.2776,64479.0
2020-12-02 10:10:00,47.11,47.13,46.96,47.0,60894.0,44.2682,44.287,44.1273,44.1648,60894.0
2020-12-02 10:15:00,46.98,47.27,46.98,47.19,79358.0,44.146,44.4186,44.146,44.3434,79358.0
2020-12-02 10:20:00,47.19,47.26,47.1,47.22,70072.0,44.3434,44.4092,44.2588,44.3716,70072.0
2020-12-02 10:25:00,47.21,47.43,47.18,47.43,65924.0,44.3622,44.5689,44.334,44.5689,65924.0
2020-12-02 10:30:00,47.42,47.42,47.21,47.25,127268.0,44.5595,44.5595,44.3622,44.3998,127268.0
2020-12-02 10:35:00,47.24,47.37,47.23,47.33,113367.0,44.3904,44.5125,44.381,44.4749,113367.0
2020-12-02 10:40:00,47.32,47.44,47.26,47.41,64532.0,44.4655,44.5783,44.4092,44.5501,64532.0
2020-12-02 10:45:00,47.41,47.45,47.26,47.37,54502.0,44.5501,44.5877,44.4092,44.5125,54502.0
2020-12-02 10:50:00,47.36,47.4,47.33,47.33,38089.0,44.5031,44.5407,44.4749,44.4749,38089.0
2020-12-02 10:55:00,47.35,47.48,47.33,47.48,69982.0,44.4937,44.6159,44.4749,44.6159,69982.0
2020-12-02 11:00:00,47.49,47.57,47.41,47.56,124880.0,44.6253,44.7005,44.5501,44.6911,124880.0
2020-12-02 11:05:00,47.56,47.66,47.4,47.46,38116.0,44.6911,44.785,44.5407,44.5971,38116.0
2020-12-02 11:10:00,47.46,47.59,47.42,47.55,37648.0,44.5971,44.7192,44.5595,44.6817,37648.0
2020-12-02 11:15:00,47.56,47.62,47.5,47.54,48208.0,44.6911,44.7474,44.6347,44.6723,48208.0
2020-12-02 11:20:00,47.54,47.58,47.45,47.46,47449.0,44.6723,44.7099,44.5877,44.5971,47449.0
2020-12-02 11:25:00,47.47,47.6,47.47,47.56,35990.0,44.6065,44.7286,44.6065,44.6911,35990.0
2020-12-02 11:30:00,47.57,47.59,47.42,47.44,31097.0,44.7005,44.7192,44.5595,44.5783,31097.0
2020-12-02 11:35:00,47.43,47.51,47.4,47.51,30110.0,44.5689,44.6441,44.5407,44.6441,30110.0
2020-12-02 11:40:00,47.51,47.57,47.43,47.44,35220.0,44.6441,44.7005,44.5689,44.5783,35220.0
2020-12-02 11:45:00,47.42,47.45,47.35,47.43,30977.0,44.5595,44.5877,44.4937,44.5689,30977.0
2020-12-02 11:50:00,47.41,47.57,47.4,47.56,21190.0,44.5501,44.7005,44.5407,44.6911,21190.0
2020-12-02 11:55:00,47.56,47.59,47.5,47.55,27080.0,44.6911,44.7192,44.6347,44.6817,27080.0
2020-12-02 12:00:00,47.54,47.55,47.42,47.43,28691.0,44.6723,44.6817,44.5595,44.5689,28691.0
2020-12-02 12:05:00,47.41,47.41,47.32,47.37,33981.0,44.5501,44.5501,44.4655,44.5125,33981.0
2020-12-02 12:10:00,47.37,47.4,47.26,47.27,77800.0,44.5125,44.5407,44.4092,44.4186,77800.0
2020-12-02 12:15:00,47.27,47.46,47.26,47.36,65675.0,44.4186,44.5971,44.4092,44.5031,65675.0
2020-12-02 12:20:00,47.37,47.45,47.35,47.43,26040.0,44.5125,44.5877,44.4937,44.5689,26040.0
2020-12-02 12:25:00,47.42,47.44,47.35,47.37,20116.0,44.5595,44.5783,44.4937,44.5125,20116.0
2020-12-02 12:30:00,47.36,47.36,47.3,47.34,21177.0,44.5031,44.5031,44.4467,44.4843,21177.0
2020-12-02 12:35:00,47.33,47.34,47.27,47.3,30877.0,44.4749,44.4843,44.4186,44.4467,30877.0
2020-12-02 12:40:00,47.3,47.4,47.29,47.35,22498.0,44.4467,44.5407,44.4373,44.4937,22498.0
2020-12-02 12:45:00,47.34,47.39,47.31,47.31,24116.0,44.4843,44.5313,44.4561,44.4561,24116.0
2020-12-02 12:50:00,47.32,47.32,47.21,47.3,62693.0,44.4655,44.4655,44.3622,44.4467,62693.0
2020-12-02 12:55:00,47.28,47.29,47.21,47.23,15382.0,44.4279,44.4373,44.3622,44.381,15382.0
2020-12-02 13:00:00,47.22,47.26,47.14,47.23,35402.0,44.3716,44.4092,44.2964,44.381,35402.0
2020-12-02 13:05:00,47.24,47.27,47.23,47.27,18601.0,44.3904,44.4186,44.381,44.4186,18601.0
2020-12-02 13:10:00,47.26,47.3,47.23,47.23,17455.0,44.4092,44.4467,44.381,44.381,17455.0
2020-12-02 13:15:00,47.23,47.34,47.21,47.34,25155.0,44.381,44.4843,44.3622,44.4843,25155.0
2020-12-02 13:20:00,47.35,47.46,47.3,47.4,55660.0,44.4937,44.5971,44.4467,44.5407,55660.0
2020-12-02 13:25:00,47.41,47.47,47.4,47.47,35796.0,44.5501,44.6065,44.5407,44.6065,35796.0
2020-12-02 13:30:00,47.47,47.47,47.38,47.4,28340.0,44.6065,44.6065,44.5219,44.5407,28340.0
2020-12-02 13:35:00,47.4,47.46,47.39,47.44,29157.0,44.5407,44.5971,44.5313,44.5783,29157.0
2020-12-02 13:40:00,47.45,47.5,47.41,47.46,26452.0,44.5877,44.6347,44.5501,44.5971,26452.0
2020-12-02 13:45:00,47.45,47.46,47.36,47.45,49003.0,44.5877,44.5971,44.5031,44.5877,49003.0
2020-12-02 13:50:00,47.45,47.58,47.45,47.58,64526.0,44.5877,44.7099,44.5877,44.7099,64526.0
2020-12-02 13:55:00,47.58,47.67,47.57,47.63,66195.0,44.7099,44.7944,44.7005,44.7568,66195.0
2020-12-02 14:00:00,47.63,47.63,47.52,47.53,70998.0,44.7568,44.7568,44.6535,44.6629,70998.0
2020-12-02 14:05:00,47.54,47.56,47.45,47.47,45592.0,44.6723,44.6911,44.5877,44.6065,45592.0
2020-12-02 14:10:00,47.47,47.49,47.42,47.47,33364.0,44.6065,44.6253,44.5595,44.6065,33364.0
2020-12-02 14:15:00,47.47,47.66,47.42,47.59,58841.0,44.6065,44.785,44.5595,44.7192,58841.0
2020-12-02 14:20:00,47.59,47.64,47.53,47.57,41176.0,44.7192,44.7662,44.6629,44.7005,41176.0
2020-12-02 14:25:00,47.57,47.62,47.53,47.57,92708.0,44.7005,44.7474,44.6629,44.7005,92708.0
2020-12-02 14:30:00,47.57,47.73,47.55,47.69,47056.0,44.7005,44.8508,44.6817,44.8132,47056.0
2020-12-02 14:35:00,47.68,47.76,47.67,47.75,48206.0,44.8038,44.879,44.7944,44.8696,48206.0
2020-12-02 14:40:00,47.75,47.75,47.63,47.65,58625.0,44.8696,44.8696,44.7568,44.7756,58625.0
2020-12-02 14:45:00,47.65,47.7,47.63,47.65,32312.0,44.7756,44.8226,44.7568,44.7756,32312.0
2020-12-02 14:50:00,47.64,47.65,47.57,47.61,25041.0,44.7662,44.7756,44.7005,44.738,25041.0
2020-12-02 14:55:00,47.62,47.67,47.56,47.57,26263.0,44.7474,44.7944,44.6911,44.7005,26263.0
2020-12-02 15:00:00,47.58,47.62,47.56,47.59,27954.0,44.7099,44.7474,44.6911,44.7192,27954.0
2020-12-02 15:05:00,47.59,47.59,47.53,47.54,32728.0,44.7192,44.7192,44.6629,44.6723,32728.0
2020-12-02 15:10:00,47.55,47.59,47.51,47.53,31350.0,44.6817,44.7192,44.6441,44.6629,31350.0
2020-12-02 15:15:00,47.54,47.6,47.53,47.58,29741.0,44.6723,44.7286,44.6629,44.7099,29741.0
2020-12-02 15:20:00,47.58,47.6,47.48,47.5,55174.0,44.7099,44.7286,44.6159,44.6347,55174.0
2020-12-02 15:25:00,47.5,47.53,47.46,47.5,49561.0,44.6347,44.6629,44.5971,44.6347,49561.0
2020-12-02 15:30:00,47.5,47.58,47.49,47.58,58658.0,44.6347,44.7099,44.6253,44.7099,58658.0
2020-12-02 15:35:00,47.59,47.63,47.57,47.6,81161.0,44.7192,44.7568,44.7005,44.7286,81161.0
2020-12-02 15:40:00,47.61,47.68,47.6,47.68,53401.0,44.738,44.8038,44.7286,44.8038,53401.0
2020-12-02 15:45:00,47.66,47.74,47.64,47.72,66691.0,44.785,44.8602,44.7662,44.8414,66691.0
2020-12-02 15:50:00,47.73,47.73,47.51,47.53,97215.0,44.8508,44.8508,44.6441,44.6629,97215.0
2020-12-02 15:55:00,47.53,47.54,47.37,47.45,341620.0,44.6629,44.6723,44.5125,44.5877,341620.0
2020-12-03 09:30:00,47.96,48.32,47.71,48.23,345587.0,45.0669,45.4052,44.832,45.3206,345587.0
2020-12-03 09:35:00,48.26,48.36,47.97,48.27,125170.0,45.3488,45.4428,45.0763,45.3582,125170.0
2020-12-03 09:40:00,48.25,48.31,48.06,48.15,85590.0,45.3394,45.3958,45.1609,45.2455,85590.0
2020-12-03 09:45:00,48.16,48.23,48.04,48.07,85188.0,45.2549,45.3206,45.1421,45.1703,85188.0
2020-12-03 09:50:00,48.05,48.24,48.04,48.22,61590.0,45.1515,45.33,45.1421,45.3112,61590.0
2020-12-03 09:55:00,48.21,48.26,48.14,48.19,104390.0,45.3018,45.3488,45.2361,45.2831,104390.0
2020-12-03 10:00:00,48.21,48.56,48.19,48.53,216535.0,45.3018,45.6307,45.2831,45.6025,216535.0
2020-12-03 10:05:00,48.54,48.61,48.42,48.43,103405.0,45.6119,45.6777,45.4992,45.5086,103405.0
2020-12-03 10:10:00,48.41,48.75,48.37,48.72,174416.0,45.4898,45.8093,45.4522,45.7811,174416.0
2020-12-03 10:15:00,48.72,48.86,48.63,48.84,191457.0,45.7811,45.9126,45.6965,45.8938,191457.0
2020-12-03 10:20:00,48.84,49.11,48.83,48.91,228012.0,45.8938,46.1476,45.8844,45.9596,228012.0
2020-12-03 10:25:00,48.91,48.96,48.77,48.86,88066.0,45.9596,46.0066,45.8281,45.9126,88066.0
2020-12-03 10:30:00,48.82,48.97,48.79,48.95,98508.0,45.8751,46.016,45.8469,45.9972,98508.0
2020-12-03 10:35:00,48.94,49.18,48.86,49.15,100869.0,45.9878,46.2133,45.9126,46.1851,100869.0
2020-12-03 10:40:00,49.15,49.15,48.93,49.05,157298.0,46.1851,46.1851,45.9784,46.0912,157298.0
2020-12-03 10:45:00,49.06,49.12,48.99,49.1,78008.0,46.1006,46.157,46.0348,46.1382,78008.0
2020-12-03 10:50:00,49.12,49.19,49.06,49.07,107936.0,46.157,46.2227,46.1006,46.11,107936.0
2020-12-03 10:55:00,49.07,49.23,49.02,49.23,64432.0,46.11,46.2603,46.063,46.2603,64432.0
2020-12-03 11:00:00,49.23,49.33,49.23,49.25,91095.0,46.2603,46.3543,46.2603,46.2791,91095.0
2020-12-03 11:05:00,49.24,49.27,48.95,48.95,73593.0,46.2697,46.2979,45.9972,45.9972,73593.0
2020-12-03 11:10:00,48.95,48.96,48.69,48.81,79842.0,45.9972,46.0066,45.7529,45.8657,79842.0
2020-12-03 11:15:00,48.82,49.1,48.82,49.04,61279.0,45.8751,46.1382,45.8751,46.0818,61279.0
2020-12-03 11:20:00,49.05,49.13,48.95,49.13,71917.0,46.0912,46.1664,45.9972,46.1664,71917.0
2020-12-03 11:25:00,49.13,49.26,49.07,49.22,76357.0,46.1664,46.2885,46.11,46.2509,76357.0
2020-12-03 11:30:00,49.22,49.22,49.09,49.11,42115.0,46.2509,46.2509,46.1288,46.1476,42115.0
2020-12-03 11:35:00,49.1,49.31,49.06,49.31,69566.0,46.1382,46.3355,46.1006,46.3355,69566.0
2020-12-03 11:40:00,49.31,49.42,49.22,49.38,99897.0,46.3355,46.4389,46.2509,46.4013,99897.0
2020-12-03 11:45:00,49.39,49.47,49.33,49.44,61745.0,46.4107,46.4858,46.3543,46.4577,61745.0
2020-12-03 11:50:00,49.45,49.52,49.32,49.33,73755.0,46.467,46.5328,46.3449,46.3543,73755.0
2020-12-03 11:55:00,49.31,49.45,49.28,49.39,53966.0,46.3355,46.467,46.3073,46.4107,53966.0
2020-12-03 12:00:00,49.38,49.39,49.18,49.28,58360.0,46.4013,46.4107,46.2133,46.3073,58360.0
2020-12-03 12:05:00,49.29,49.31,49.17,49.31,69501.0,46.3167,46.3355,46.2039,46.3355,69501.0
2020-12-03 12:10:00,49.28,49.44,49.27,49.44,47148.0,46.3073,46.4577,46.2979,46.4577,47148.0
2020-12-03 12:15:00,49.44,49.52,49.37,49.41,139705.0,46.4577,46.5328,46.3919,46.4295,139705.0
2020-12-03 12:20:00,49.41,49.53,49.37,49.47,57711.0,46.4295,46.5422,46.3919,46.4858,57711.0
2020-12-03 12:25:00,49.46,49.47,49.37,49.39,66470.0,46.4764,46.4858,46.3919,46.4107,66470.0
2020-12-03 12:30:00,49.38,49.38,49.14,49.26,83251.0,46.4013,46.4013,46.1757,46.2885,83251.0
2020-12-03 12:35:00,49.27,49.29,49.01,49.01,55976.0,46.2979,46.3167,46.0536,46.0536,55976.0
2020-12-03 12:40:00,49.0,49.16,48.92,49.14,113436.0,46.0442,46.1945,45.969,46.1757,113436.0
2020-12-03 12:45:00,49.13,49.18,49.01,49.17,28879.0,46.1664,46.2133,46.0536,46.2039,28879.0
2020-12-03 12:50:00,49.17,49.18,49.01,49.07,41605.0,46.2039,46.2133,46.0536,46.11,41605.0
2020-12-03 12:55:00,49.08,49.21,49.01,49.21,39051.0,46.1194,46.2415,46.0536,46.2415,39051.0
2020-12-03 13:00:00,49.2,49.29,49.14,49.22,48645.0,46.2321,46.3167,46.1757,46.2509,48645.0
2020-12-03 13:05:00,49.22,49.28,49.08,49.18,53664.0,46.2509,46.3073,46.1194,46.2133,53664.0
2020-12-03 13:10:00,49.18,49.36,49.16,49.35,72194.0,46.2133,46.3825,46.1945,46.3731,72194.0
2020-12-03 13:15:00,49.36,49.38,49.21,49.25,86623.0,46.3825,46.4013,46.2415,46.2791,86623.0
2020-12-03 13:20:00,49.24,49.33,49.21,49.3,26353.0,46.2697,46.3543,46.2415,46.3261,26353.0
2020-12-03 13:25:00,49.3,49.33,49.23,49.27,23291.0,46.3261,46.3543,46.2603,46.2979,23291.0
2020-12-03 13:30:00,49.26,49.33,49.22,49.22,31622.0,46.2885,46.3543,46.2509,46.2509,31622.0
2020-12-03 13:35:00,49.21,49.21,49.02,49.1,42940.0,46.2415,46.2415,46.063,46.1382,42940.0
2020-12-03 13:40:00,49.1,49.13,48.88,48.95,47889.0,46.1382,46.1664,45.9314,45.9972,47889.0
2020-12-03 13:45:00,48.94,48.95,48.86,48.89,50873.0,45.9878,45.9972,45.9126,45.9408,50873.0
2020-12-03 13:50:00,48.88,48.92,48.8,48.82,67958.0,45.9314,45.969,45.8563,45.8751,67958.0
2020-12-03 13:55:00,48.8,48.84,48.63,48.65,76473.0,45.8563,45.8938,45.6965,45.7153,76473.0
2020-12-03 14:00:00,48.65,48.83,48.62,48.72,76846.0,45.7153,45.8844,45.6871,45.7811,76846.0
2020-12-03 14:05:00,48.72,48.87,48.7,48.79,38274.0,45.7811,45.922,45.7623,45.8469,38274.0
2020-12-03 14:10:00,48.8,48.9,48.78,48.8,44352.0,45.8563,45.9502,45.8375,45.8563,44352.0
2020-12-03 14:15:00,48.79,48.84,48.73,48.77,40322.0,45.8469,45.8938,45.7905,45.8281,40322.0
2020-12-03 14:20:00,48.77,48.82,48.67,48.71,71144.0,45.8281,45.8751,45.7341,45.7717,71144.0
2020-12-03 14:25:00,48.72,48.73,48.57,48.71,66629.0,45.7811,45.7905,45.6401,45.7717,66629.0
2020-12-03 14:30:00,48.72,48.74,48.63,48.63,40946.0,45.7811,45.7999,45.6965,45.6965,40946.0
2020-12-03 14:35:00,48.63,48.68,48.56,48.64,50769.0,45.6965,45.7435,45.6307,45.7059,50769.0
2020-12-03 14:40:00,48.64,48.67,48.61,48.63,35435.0,45.7059,45.7341,45.6777,45.6965,35435.0
2020-12-03 14:45:00,48.63,48.66,48.55,48.58,42375.0,45.6965,45.7247,45.6213,45.6495,42375.0
2020-12-03 14:50:00,48.58,48.6,48.51,48.55,58622.0,45.6495,45.6683,45.5838,45.6213,58622.0
2020-12-03 14:55:00,48.54,48.54,48.42,48.42,60780.0,45.6119,45.6119,45.4992,45.4992,60780.0
2020-12-03 15:00:00,48.43,48.44,48.31,48.35,110466.0,45.5086,45.518,45.3958,45.4334,110466.0
2020-12-03 15:05:00,48.35,48.39,48.23,48.23,95356.0,45.4334,45.471,45.3206,45.3206,95356.0
2020-12-03 15:10:00,48.23,48.34,48.2,48.22,129842.0,45.3206,45.424,45.2925,45.3112,129842.0
2020-12-03 15:15:00,48.22,48.26,48.15,48.22,170759.0,45.3112,45.3488,45.2455,45.3112,170759.0
2020-12-03 15:20:00,48.22,48.41,48.18,48.39,144124.0,45.3112,45.4898,45.2737,45.471,144124.0
2020-12-03 15:25:00,48.39,48.44,48.31,48.41,110745.0,45.471,45.518,45.3958,45.4898,110745.0
2020-12-03 15:30:00,48.4,48.46,48.27,48.36,133611.0,45.4804,45.5368,45.3582,45.4428,133611.0
2020-12-03 15:35:00,48.35,48.37,48.15,48.15,137734.0,45.4334,45.4522,45.2455,45.2455,137734.0
2020-12-03 15:40:00,48.16,48.16,47.66,47.75,301501.0,45.2549,45.2549,44.785,44.8696,301501.0
2020-12-03 15:45:00,47.74,48.0,47.68,47.99,237867.0,44.8602,45.1045,44.8038,45.0951,237867.0
2020-12-03 15:50:00,47.98,47.98,47.69,47.79,260246.0,45.0857,45.0857,44.8132,44.9072,260246.0
2020-12-03 15:55:00,47.79,47.91,47.75,47.82,348750.0,44.9072,45.0199,44.8696,44.9354,348750.0
2020-12-04 09:30:00,48.37,48.76,48.05,48.6,304689.0,45.4522,45.8187,45.1515,45.6683,304689.0
2020-12-04 09:35:00,48.57,48.79,48.37,48.4,155256.0,45.6401,45.8469,45.4522,45.4804,155256.0
2020-12-04 09:40:00,48.38,48.64,48.21,48.36,164509.0,45.4616,45.7059,45.3018,45.4428,164509.0
2020-12-04 09:45:00,48.34,48.42,48.1,48.3,245312.0,45.424,45.4992,45.1985,45.3864,245312.0
2020-12-04 09:50:00,48.3,48.54,48.28,48.5,57997.0,45.3864,45.6119,45.3676,45.5744,57997.0
2020-12-04 09:55:00,48.5,48.5,48.38,48.43,52946.0,45.5744,45.5744,45.4616,45.5086,52946.0
2020-12-04 10:00:00,48.41,48.41,47.97,48.07,154815.0,45.4898,45.4898,45.0763,45.1703,154815.0
2020-12-04 10:05:00,48.04,48.18,48.03,48.09,110817.0,45.1421,45.2737,45.1327,45.1891,110817.0
2020-12-04 10:10:00,48.09,48.11,47.68,47.79,229302.0,45.1891,45.2079,44.8038,44.9072,229302.0
2020-12-04 10:15:00,47.79,47.81,47.46,47.49,174176.0,44.9072,44.926,44.5971,44.6253,174176.0
2020-12-04 10:20:00,47.46,47.56,47.27,47.53,274652.0,44.5971,44.6911,44.4186,44.6629,274652.0
2020-12-04 10:25:00,47.51,47.67,47.33,47.58,233088.0,44.6441,44.7944,44.4749,44.7099,233088.0
2020-12-04 10:30:00,47.58,47.67,47.41,47.66,96929.0,44.7099,44.7944,44.5501,44.785,96929.0
2020-12-04 10:35:00,47.66,47.67,47.4,47.42,74177.0,44.785,44.7944,44.5407,44.5595,74177.0
2020-12-04 10:40:00,47.42,47.49,47.23,47.26,107296.0,44.5595,44.6253,44.381,44.4092,107296.0
2020-12-04 10:45:00,47.25,47.25,47.07,47.21,157574.0,44.3998,44.3998,44.2306,44.3622,157574.0
2020-12-04 10:50:00,47.22,47.41,47.19,47.36,78864.0,44.3716,44.5501,44.3434,44.5031,78864.0
2020-12-04 10:55:00,47.36,47.42,47.29,47.32,71310.0,44.5031,44.5595,44.4373,44.4655,71310.0
2020-12-04 11:00:00,47.3,47.33,47.22,47.26,58805.0,44.4467,44.4749,44.3716,44.4092,58805.0
2020-12-04 11:05:00,47.26,47.5,47.26,47.49,43783.0,44.4092,44.6347,44.4092,44.6253,43783.0
2020-12-04 11:10:00,47.49,47.6,47.49,47.57,93309.0,44.6253,44.7286,44.6253,44.7005,93309.0
2020-12-04 11:15:00,47.59,47.67,47.54,47.59,76159.0,44.7192,44.7944,44.6723,44.7192,76159.0
2020-12-04 11:20:00,47.57,47.61,47.51,47.59,69145.0,44.7005,44.738,44.6441,44.7192,69145.0
2020-12-04 11:25:00,47.58,47.65,47.5,47.55,44028.0,44.7099,44.7756,44.6347,44.6817,44028.0
2020-12-04 11:30:00,47.55,47.57,47.44,47.48,57123.0,44.6817,44.7005,44.5783,44.6159,57123.0
2020-12-04 11:35:00,47.47,47.48,47.28,47.3,53322.0,44.6065,44.6159,44.4279,44.4467,53322.0
2020-12-04 11:40:00,47.3,47.33,47.21,47.32,60932.0,44.4467,44.4749,44.3622,44.4655,60932.0
2020-12-04 11:45:00,47.32,47.36,47.23,47.34,50043.0,44.4655,44.5031,44.381,44.4843,50043.0
2020-12-04 11:50:00,47.33,47.4,47.3,47.39,65982.0,44.4749,44.5407,44.4467,44.5313,65982.0
2020-12-04 11:55:00,47.38,47.44,47.31,47.34,40312.0,44.5219,44.5783,44.4561,44.4843,40312.0
2020-12-04 12:00:00,47.34,47.6,47.33,47.59,51050.0,44.4843,44.7286,44.4749,44.7192,51050.0
2020-12-04 12:05:00,47.59,47.62,47.53,47.56,69726.0,44.7192,44.7474,44.6629,44.6911,69726.0
2020-12-04 12:10:00,47.56,47.65,47.56,47.62,54217.0,44.6911,44.7756,44.6911,44.7474,54217.0
2020-12-04 12:15:00,47.63,47.67,47.61,47.64,68138.0,44.7568,44.7944,44.738,44.7662,68138.0
2020-12-04 12:20:00,47.63,47.66,47.61,47.64,47659.0,44.7568,44.785,44.738,44.7662,47659.0
2020-12-04 12:25:00,47.63,47.79,47.62,47.72,71200.0,44.7568,44.9072,44.7474,44.8414,71200.0
2020-12-04 12:30:00,47.72,47.73,47.62,47.62,56559.0,44.8414,44.8508,44.7474,44.7474,56559.0
2020-12-04 12:35:00,47.63,47.69,47.62,47.64,50367.0,44.7568,44.8132,44.7474,44.7662,50367.0
2020-12-04 12:40:00,47.65,47.72,47.62,47.63,30047.0,44.7756,44.8414,44.7474,44.7568,30047.0
2020-12-04 12:45:00,47.6,47.68,47.59,47.66,39886.0,44.7286,44.8038,44.7192,44.785,39886.0
2020-12-04 12:50:00,47.66,47.66,47.58,47.63,32550.0,44.785,44.785,44.7099,44.7568,32550.0
2020-12-04 12:55:00,47.63,47.69,47.6,47.64,36563.0,44.7568,44.8132,44.7286,44.7662,36563.0
2020-12-04 13:00:00,47.65,47.69,47.62,47.69,31785.0,44.7756,44.8132,44.7474,44.8132,31785.0
2020-12-04 13:05:00,47.69,47.74,47.64,47.72,23432.0,44.8132,44.8602,44.7662,44.8414,23432.0
2020-12-04 13:10:00,47.71,47.74,47.69,47.71,22222.0,44.832,44.8602,44.8132,44.832,22222.0
2020-12-04 13:15:00,47.7,47.73,47.66,47.66,21290.0,44.8226,44.8508,44.785,44.785,21290.0
2020-12-04 13:20:00,47.66,47.68,47.48,47.48,59504.0,44.785,44.8038,44.6159,44.6159,59504.0
2020-12-04 13:25:00,47.47,47.59,47.47,47.59,31645.0,44.6065,44.7192,44.6065,44.7192,31645.0
2020-12-04 13:30:00,47.59,47.64,47.54,47.55,31654.0,44.7192,44.7662,44.6723,44.6817,31654.0
2020-12-04 13:35:00,47.55,47.62,47.55,47.6,30397.0,44.6817,44.7474,44.6817,44.7286,30397.0
2020-12-04 13:40:00,47.59,47.63,47.52,47.54,25665.0,44.7192,44.7568,44.6535,44.6723,25665.0
2020-12-04 13:45:00,47.55,47.57,47.43,47.46,29750.0,44.6817,44.7005,44.5689,44.5971,29750.0
2020-12-04 13:50:00,47.46,47.5,47.42,47.47,28743.0,44.5971,44.6347,44.5595,44.6065,28743.0
2020-12-04 13:55:00,47.46,47.58,47.43,47.55,32584.0,44.5971,44.7099,44.5689,44.6817,32584.0
2020-12-04 14:00:00,47.54,47.61,47.51,47.57,29504.0,44.6723,44.738,44.6441,44.7005,29504.0
2020-12-04 14:05:00,47.58,47.62,47.51,47.52,23652.0,44.7099,44.7474,44.6441,44.6535,23652.0
2020-12-04 14:10:00,47.51,47.54,47.43,47.49,29134.0,44.6441,44.6723,44.5689,44.6253,29134.0
2020-12-04 14:15:00,47.47,47.51,47.43,47.5,30532.0,44.6065,44.6441,44.5689,44.6347,30532.0
2020-12-04 14:20:00,47.5,47.58,47.48,47.48,51299.0,44.6347,44.7099,44.6159,44.6159,51299.0
2020-12-04 14:25:00,47.48,47.51,47.43,47.47,45373.0,44.6159,44.6441,44.5689,44.6065,45373.0
2020-12-04 14:30:00,47.49,47.56,47.49,47.53,39333.0,44.6253,44.6911,44.6253,44.6629,39333.0
2020-12-04 14:35:00,47.53,47.56,47.46,47.5,32880.0,44.6629,44.6911,44.5971,44.6347,32880.0
2020-12-04 14:40:00,47.51,47.61,47.47,47.6,34387.0,44.6441,44.738,44.6065,44.7286,34387.0
2020-12-04 14:45:00,47.6,47.63,47.53,47.63,41215.0,44.7286,44.7568,44.6629,44.7568,41215.0
2020-12-04 14:50:00,47.62,47.63,47.52,47.55,49588.0,44.7474,44.7568,44.6535,44.6817,49588.0
2020-12-04 14:55:00,47.55,47.59,47.53,47.53,47722.0,44.6817,44.7192,44.6629,44.6629,47722.0
2020-12-04 15:00:00,47.54,47.58,47.49,47.54,42623.0,44.6723,44.7099,44.6253,44.6723,42623.0
2020-12-04 15:05:00,47.54,47.56,47.51,47.55,32250.0,44.6723,44.6911,44.6441,44.6817,32250.0
2020-12-04 15:10:00,47.55,47.57,47.47,47.47,34052.0,44.6817,44.7005,44.6065,44.6065,34052.0
2020-12-04 15:15:00,47.48,47.61,47.46,47.59,54258.0,44.6159,44.738,44.5971,44.7192,54258.0
2020-12-04 15:20:00,47.59,47.61,47.52,47.55,50833.0,44.7192,44.738,44.6535,44.6817,50833.0
2020-12-04 15:25:00,47.55,47.55,47.45,47.47,47649.0,44.6817,44.6817,44.5877,44.6065,47649.0
2020-12-04 15:30:00,47.48,47.5,47.42,47.45,65342.0,44.6159,44.6347,44.5595,44.5877,65342.0
2020-12-04 15:35:00,47.44,47.51,47.43,47.49,87120.0,44.5783,44.6441,44.5689,44.6253,87120.0
2020-12-04 15:40:00,47.48,47.66,47.48,47.63,141577.0,44.6159,44.785,44.6159,44.7568,141577.0
2020-12-04 15:45:00,47.63,47.67,47.62,47.65,64605.0,44.7568,44.7944,44.7474,44.7756,64605.0
2020-12-04 15:50:00,47.65,47.67,47.55,47.55,137885.0,44.7756,44.7944,44.6817,44.6817,137885.0
2020-12-04 15:55:00,47.56,47.62,47.54,47.59,245410.0,44.6911,44.7474,44.6723,44.7192,245410.0
2020-12-07 09:30:00,48.34,48.35,47.97,48.06,378167.0,45.424,45.4334,45.0763,45.1609,378167.0
2020-12-07 09:35:00,48.06,48.25,47.98,48.06,164894.0,45.1609,45.3394,45.0857,45.1609,164894.0
2020-12-07 09:40:00,48.04,48.43,48.0,48.38,154418.0,45.1421,45.5086,45.1045,45.4616,154418.0
2020-12-07 09:45:00,48.38,48.38,47.9,47.91,157354.0,45.4616,45.4616,45.0105,45.0199,157354.0
2020-12-07 09:50:00,47.92,47.94,47.76,47.8,128052.0,45.0293,45.0481,44.879,44.9166,128052.0
2020-12-07 09:55:00,47.81,47.89,47.69,47.83,107339.0,44.926,45.0012,44.8132,44.9448,107339.0
2020-12-07 10:00:00,47.83,47.91,47.65,47.66,59672.0,44.9448,45.0199,44.7756,44.785,59672.0
2020-12-07 10:05:00,47.67,47.8,47.59,47.79,80556.0,44.7944,44.9166,44.7192,44.9072,80556.0
2020-12-07 10:10:00,47.78,47.88,47.74,47.8,88638.0,44.8978,44.9918,44.8602,44.9166,88638.0
2020-12-07 10:15:00,47.79,47.84,47.63,47.7,98755.0,44.9072,44.9542,44.7568,44.8226,98755.0
2020-12-07 10:20:00,47.69,47.75,47.65,47.72,49729.0,44.8132,44.8696,44.7756,44.8414,49729.0
2020-12-07 10:25:00,47.72,47.94,47.72,47.94,86870.0,44.8414,45.0481,44.8414,45.0481,86870.0
2020-12-07 10:30:00,47.95,48.06,47.89,47.99,90604.0,45.0575,45.1609,45.0012,45.0951,90604.0
2020-12-07 10:35:00,47.98,48.14,47.97,48.1,65406.0,45.0857,45.2361,45.0763,45.1985,65406.0
2020-12-07 10:40:00,48.1,48.15,48.07,48.15,59224.0,45.1985,45.2455,45.1703,45.2455,59224.0
2020-12-07 10:45:00,48.14,48.19,48.02,48.03,56297.0,45.2361,45.2831,45.1233,45.1327,56297.0
2020-12-07 10:50:00,48.02,48.27,48.01,48.24,74688.0,45.1233,45.3582,45.1139,45.33,74688.0
2020-12-07 10:55:00,48.25,48.25,48.07,48.12,74862.0,45.3394,45.3394,45.1703,45.2173,74862.0
2020-12-07 11:00:00,48.12,48.13,47.94,47.98,72416.0,45.2173,45.2267,45.0481,45.0857,72416.0
2020-12-07 11:05:00,48.0,48.01,47.76,47.79,71938.0,45.1045,45.1139,44.879,44.9072,71938.0
2020-12-07 11:10:00,47.77,47.88,47.65,47.84,65925.0,44.8884,44.9918,44.7756,44.9542,65925.0
2020-12-07 11:15:00,47.84,47.86,47.75,47.83,52132.0,44.9542,44.973,44.8696,44.9448,52132.0
2020-12-07 11:20:00,47.8,47.92,47.77,47.88,60516.0,44.9166,45.0293,44.8884,44.9918,60516.0
2020-12-07 11:25:00,47.88,48.05,47.87,48.03,58727.0,44.9918,45.1515,44.9824,45.1327,58727.0
2020-12-07 11:30:00,48.03,48.13,47.99,48.0,64886.0,45.1327,45.2267,45.0951,45.1045,64886.0
2020-12-07 11:35:00,47.99,48.07,47.86,47.87,51976.0,45.0951,45.1703,44.973,44.9824,51976.0
2020-12-07 11:40:00,47.88,47.93,47.7,47.72,140480.0,44.9918,45.0387,44.8226,44.8414,140480.0
2020-12-07 11:45:00,47.72,47.92,47.71,47.84,79331.0,44.8414,45.0293,44.832,44.9542,79331.0
2020-12-07 11:50:00,47.83,47.9,47.69,47.72,79029.0,44.9448,45.0105,44.8132,44.8414,79029.0
2020-12-07 11:55:00,47.72,47.83,47.6,47.81,127842.0,44.8414,44.9448,44.7286,44.926,127842.0
2020-12-07 12:00:00,47.8,47.87,47.73,47.84,116750.0,44.9166,44.9824,44.8508,44.9542,116750.0
2020-12-07 12:05:00,47.84,47.97,47.82,47.96,50390.0,44.9542,45.0763,44.9354,45.0669,50390.0
2020-12-07 12:10:00,47.97,47.97,47.9,47.93,44175.0,45.0763,45.0763,45.0105,45.0387,44175.0
2020-12-07 12:15:00,47.93,47.96,47.9,47.93,38935.0,45.0387,45.0669,45.0105,45.0387,38935.0
2020-12-07 12:20:00,47.93,47.93,47.82,47.84,63308.0,45.0387,45.0387,44.9354,44.9542,63308.0
2020-12-07 12:25:00,47.85,47.96,47.83,47.92,34981.0,44.9636,45.0669,44.9448,45.0293,34981.0
2020-12-07 12:30:00,47.92,47.99,47.88,47.94,38990.0,45.0293,45.0951,44.9918,45.0481,38990.0
2020-12-07 12:35:00,47.94,48.13,47.94,48.13,289251.0,45.0481,45.2267,45.0481,45.2267,289251.0
2020-12-07 12:40:00,48.14,48.14,47.99,48.03,80237.0,45.2361,45.2361,45.0951,45.1327,80237.0
2020-12-07 12:45:00,48.03,48.05,47.97,48.05,51828.0,45.1327,45.1515,45.0763,45.1515,51828.0
2020-12-07 12:50:00,48.03,48.04,47.94,47.98,78252.0,45.1327,45.1421,45.0481,45.0857,78252.0
2020-12-07 12:55:00,47.99,48.05,47.91,47.92,38503.0,45.0951,45.1515,45.0199,45.0293,38503.0
2020-12-07 13:00:00,47.91,47.91,47.81,47.88,44621.0,45.0199,45.0199,44.926,44.9918,44621.0
2020-12-07 13:05:00,47.88,47.93,47.84,47.86,44455.0,44.9918,45.0387,44.9542,44.973,44455.0
2020-12-07 13:10:00,47.84,47.87,47.77,47.77,37547.0,44.9542,44.9824,44.8884,44.8884,37547.0
2020-12-07 13:15:00,47.78,47.89,47.76,47.86,41865.0,44.8978,45.0012,44.879,44.973,41865.0
2020-12-07 13:20:00,47.87,47.94,47.8,47.94,40978.0,44.9824,45.0481,44.9166,45.0481,40978.0
2020-12-07 13:25:00,47.93,47.95,47.86,47.86,47729.0,45.0387,45.0575,44.973,44.973,47729.0
2020-12-07 13:30:00,47.86,47.98,47.84,47.96,36739.0,44.973,45.0857,44.9542,45.0669,36739.0
2020-12-07 13:35:00,47.95,48.01,47.81,47.81,39867.0,45.0575,45.1139,44.926,44.926,39867.0
2020-12-07 13:40:00,47.81,47.83,47.62,47.64,77108.0,44.926,44.9448,44.7474,44.7662,77108.0
2020-12-07 13:45:00,47.63,47.7,47.59,47.69,86636.0,44.7568,44.8226,44.7192,44.8132,86636.0
2020-12-07 13:50:00,47.68,47.72,47.61,47.65,45674.0,44.8038,44.8414,44.738,44.7756,45674.0
2020-12-07 13:55:00,47.65,47.66,47.58,47.61,39951.0,44.7756,44.785,44.7099,44.738,39951.0
2020-12-07 14:00:00,47.6,47.63,47.55,47.6,32976.0,44.7286,44.7568,44.6817,44.7286,32976.0
2020-12-07 14:05:00,47.61,47.69,47.58,47.69,39762.0,44.738,44.8132,44.7099,44.8132,39762.0
2020-12-07 14:10:00,47.68,47.68,47.52,47.54,41453.0,44.8038,44.8038,44.6535,44.6723,41453.0
2020-12-07 14:15:00,47.55,47.62,47.5,47.57,34685.0,44.6817,44.7474,44.6347,44.7005,34685.0
2020-12-07 14:20:00,47.57,47.68,47.56,47.65,39914.0,44.7005,44.8038,44.6911,44.7756,39914.0
2020-12-07 14:25:00,47.65,47.73,47.62,47.72,33444.0,44.7756,44.8508,44.7474,44.8414,33444.0
2020-12-07 14:30:00,47.73,47.75,47.61,47.61,48256.0,44.8508,44.8696,44.738,44.738,48256.0
2020-12-07 14:35:00,47.62,47.64,47.54,47.59,44698.0,44.7474,44.7662,44.6723,44.7192,44698.0
2020-12-07 14:40:00,47.59,47.6,47.53,47.55,29527.0,44.7192,44.7286,44.6629,44.6817,29527.0
2020-12-07 14:45:00,47.55,47.64,47.54,47.64,26896.0,44.6817,44.7662,44.6723,44.7662,26896.0
2020-12-07 14:50:00,47.63,47.68,47.61,47.65,36731.0,44.7568,44.8038,44.738,44.7756,36731.0
2020-12-07 14:55:00,47.64,47.66,47.62,47.64,31849.0,44.7662,44.785,44.7474,44.7662,31849.0
2020-12-07 15:00:00,47.64,47.64,47.56,47.58,47805.0,44.7662,44.7662,44.6911,44.7099,47805.0
2020-12-07 15:05:00,47.59,47.59,47.53,47.57,31662.0,44.7192,44.7192,44.6629,44.7005,31662.0
2020-12-07 15:10:00,47.57,47.59,47.52,47.55,46078.0,44.7005,44.7192,44.6535,44.6817,46078.0
2020-12-07 15:15:00,47.56,47.66,47.55,47.63,35155.0,44.6911,44.785,44.6817,44.7568,35155.0
2020-12-07 15:20:00,47.62,47.65,47.61,47.65,31365.0,44.7474,44.7756,44.738,44.7756,31365.0
2020-12-07 15:25:00,47.64,47.79,47.64,47.77,84313.0,44.7662,44.9072,44.7662,44.8884,84313.0
2020-12-07 15:30:00,47.76,47.82,47.71,47.77,107334.0,44.879,44.9354,44.832,44.8884,107334.0
2020-12-07 15:35:00,47.76,47.79,47.73,47.75,79074.0,44.879,44.9072,44.8508,44.8696,79074.0
2020-12-07 15:40:00,47.75,47.76,47.65,47.68,117063.0,44.8696,44.879,44.7756,44.8038,117063.0
2020-12-07 15:45:00,47.68,47.72,47.63,47.71,133693.0,44.8038,44.8414,44.7568,44.832,133693.0
2020-12-07 15:50:00,47.72,47.83,47.71,47.83,114028.0,44.8414,44.9448,44.832,44.9448,114028.0
2020-12-07 15:55:00,47.82,47.92,47.77,47.9,198096.0,44.9354,45.0293,44.8884,45.0105,198096.0
2020-12-08 09:30:00,47.3,47.68,47.11,47.58,295274.0,44.4467,44.8038,44.2682,44.7099,295274.0
2020-12-08 09:35:00,47.57,47.93,47.55,47.76,191353.0,44.7005,45.0387,44.6817,44.879,191353.0
2020-12-08 09:40:00,47.74,47.82,47.53,47.6,104268.0,44.8602,44.9354,44.6629,44.7286,104268.0
2020-12-08 09:45:00,47.6,47.79,47.55,47.69,106729.0,44.7286,44.9072,44.6817,44.8132,106729.0
2020-12-08 09:50:00,47.67,47.71,47.5,47.59,110152.0,44.7944,44.832,44.6347,44.7192,110152.0
2020-12-08 09:55:00,47.6,47.65,47.32,47.38,124255.0,44.7286,44.7756,44.4655,44.5219,124255.0
2020-12-08 10:00:00,47.38,47.43,47.31,47.35,115144.0,44.5219,44.5689,44.4561,44.4937,115144.0
2020-12-08 10:05:00,47.35,47.43,47.28,47.37,80580.0,44.4937,44.5689,44.4279,44.5125,80580.0
2020-12-08 10:10:00,47.37,47.65,47.37,47.52,118481.0,44.5125,44.7756,44.5125,44.6535,118481.0
2020-12-08 10:15:00,47.53,47.57,47.39,47.44,162865.0,44.6629,44.7005,44.5313,44.5783,162865.0
2020-12-08 10:20:00,47.44,47.44,47.06,47.13,199471.0,44.5783,44.5783,44.2212,44.287,199471.0
2020-12-08 10:25:00,47.12,47.24,47.11,47.21,103187.0,44.2776,44.3904,44.2682,44.3622,103187.0
2020-12-08 10:30:00,47.21,47.35,47.18,47.31,53330.0,44.3622,44.4937,44.334,44.4561,53330.0
2020-12-08 10:35:00,47.31,47.41,47.27,47.29,80675.0,44.4561,44.5501,44.4186,44.4373,80675.0
2020-12-08 10:40:00,47.29,47.29,47.18,47.26,58135.0,44.4373,44.4373,44.334,44.4092,58135.0
2020-12-08 10:45:00,47.27,47.44,47.21,47.44,67113.0,44.4186,44.5783,44.3622,44.5783,67113.0
2020-12-08 10:50:00,47.44,47.53,47.34,47.36,212152.0,44.5783,44.6629,44.4843,44.5031,212152.0
2020-12-08 10:55:00,47.36,47.43,47.32,47.38,144360.0,44.5031,44.5689,44.4655,44.5219,144360.0
2020-12-08 11:00:00,47.39,47.5,47.38,47.45,94660.0,44.5313,44.6347,44.5219,44.5877,94660.0
2020-12-08 11:05:00,47.45,47.56,47.45,47.51,61368.0,44.5877,44.6911,44.5877,44.6441,61368.0
2020-12-08 11:10:00,47.51,47.51,47.33,47.36,99280.0,44.6441,44.6441,44.4749,44.5031,99280.0
2020-12-08 11:15:00,47.37,47.41,47.26,47.26,159432.0,44.5125,44.5501,44.4092,44.4092,159432.0
2020-12-08 11:20:00,47.27,47.32,47.22,47.27,161637.0,44.4186,44.4655,44.3716,44.4186,161637.0
2020-12-08 11:25:00,47.27,47.32,47.26,47.32,59392.0,44.4186,44.4655,44.4092,44.4655,59392.0
2020-12-08 11:30:00,47.33,47.33,47.24,47.25,68033.0,44.4749,44.4749,44.3904,44.3998,68033.0
2020-12-08 11:35:00,47.25,47.33,47.2,47.33,58537.0,44.3998,44.4749,44.3528,44.4749,58537.0
2020-12-08 11:40:00,47.33,47.33,47.22,47.24,75063.0,44.4749,44.4749,44.3716,44.3904,75063.0
2020-12-08 11:45:00,47.24,47.39,47.24,47.32,62146.0,44.3904,44.5313,44.3904,44.4655,62146.0
2020-12-08 11:50:00,47.33,47.36,47.3,47.3,45524.0,44.4749,44.5031,44.4467,44.4467,45524.0
2020-12-08 11:55:00,47.3,47.32,47.23,47.23,55021.0,44.4467,44.4655,44.381,44.381,55021.0
2020-12-08 12:00:00,47.24,47.29,47.18,47.18,107525.0,44.3904,44.4373,44.334,44.334,107525.0
2020-12-08 12:05:00,47.17,47.28,47.17,47.23,57841.0,44.3246,44.4279,44.3246,44.381,57841.0
2020-12-08 12:10:00,47.24,47.26,47.2,47.21,33259.0,44.3904,44.4092,44.3528,44.3622,33259.0
2020-12-08 12:15:00,47.21,47.24,47.16,47.23,64993.0,44.3622,44.3904,44.3152,44.381,64993.0
2020-12-08 12:20:00,47.23,47.33,47.23,47.32,61251.0,44.381,44.4749,44.381,44.4655,61251.0
2020-12-08 12:25:00,47.32,47.44,47.32,47.4,65090.0,44.4655,44.5783,44.4655,44.5407,65090.0
2020-12-08 12:30:00,47.39,47.39,47.29,47.31,61687.0,44.5313,44.5313,44.4373,44.4561,61687.0
2020-12-08 12:35:00,47.31,47.32,47.26,47.3,41410.0,44.4561,44.4655,44.4092,44.4467,41410.0
2020-12-08 12:40:00,47.3,47.43,47.29,47.42,77743.0,44.4467,44.5689,44.4373,44.5595,77743.0
2020-12-08 12:45:00,47.42,47.43,47.37,47.38,56006.0,44.5595,44.5689,44.5125,44.5219,56006.0
2020-12-08 12:50:00,47.38,47.71,47.37,47.45,220445.0,44.5219,44.832,44.5125,44.5877,220445.0
2020-12-08 12:55:00,47.45,47.5,47.39,47.41,110157.0,44.5877,44.6347,44.5313,44.5501,110157.0
2020-12-08 13:00:00,47.41,47.42,47.33,47.39,37956.0,44.5501,44.5595,44.4749,44.5313,37956.0
2020-12-08 13:05:00,47.38,47.38,47.19,47.2,78356.0,44.5219,44.5219,44.3434,44.3528,78356.0
2020-12-08 13:10:00,47.21,47.34,47.19,47.32,59248.0,44.3622,44.4843,44.3434,44.4655,59248.0
2020-12-08 13:15:00,47.32,47.37,47.28,47.3,43670.0,44.4655,44.5125,44.4279,44.4467,43670.0
2020-12-08 13:20:00,47.3,47.4,47.28,47.34,96316.0,44.4467,44.5407,44.4279,44.4843,96316.0
2020-12-08 13:25:00,47.35,47.39,47.32,47.37,73129.0,44.4937,44.5313,44.4655,44.5125,73129.0
2020-12-08 13:30:00,47.37,47.52,47.37,47.52,99816.0,44.5125,44.6535,44.5125,44.6535,99816.0
2020-12-08 13:35:00,47.51,47.56,47.43,47.46,43953.0,44.6441,44.6911,44.5689,44.5971,43953.0
2020-12-08 13:40:00,47.45,47.52,47.45,47.52,50068.0,44.5877,44.6535,44.5877,44.6535,50068.0
2020-12-08 13:45:00,47.52,47.54,47.46,47.52,58453.0,44.6535,44.6723,44.5971,44.6535,58453.0
2020-12-08 13:50:00,47.52,47.58,47.49,47.49,36946.0,44.6535,44.7099,44.6253,44.6253,36946.0
2020-12-08 13:55:00,47.49,47.5,47.37,47.44,74478.0,44.6253,44.6347,44.5125,44.5783,74478.0
2020-12-08 14:00:00,47.44,47.49,47.4,47.45,39019.0,44.5783,44.6253,44.5407,44.5877,39019.0
2020-12-08 14:05:00,47.45,47.55,47.44,47.54,62892.0,44.5877,44.6817,44.5783,44.6723,62892.0
2020-12-08 14:10:00,47.53,47.63,47.5,47.6,55078.0,44.6629,44.7568,44.6347,44.7286,55078.0
2020-12-08 14:15:00,47.6,47.7,47.57,47.7,46594.0,44.7286,44.8226,44.7005,44.8226,46594.0
2020-12-08 14:20:00,47.71,47.78,47.69,47.77,67139.0,44.832,44.8978,44.8132,44.8884,67139.0
2020-12-08 14:25:00,47.77,47.78,47.59,47.62,71544.0,44.8884,44.8978,44.7192,44.7474,71544.0
2020-12-08 14:30:00,47.62,47.63,47.53,47.54,64158.0,44.7474,44.7568,44.6629,44.6723,64158.0
2020-12-08 14:35:00,47.54,47.67,47.54,47.61,55550.0,44.6723,44.7944,44.6723,44.738,55550.0
2020-12-08 14:40:00,47.6,47.61,47.49,47.53,50918.0,44.7286,44.738,44.6253,44.6629,50918.0
2020-12-08 14:45:00,47.53,47.58,47.42,47.44,68228.0,44.6629,44.7099,44.5595,44.5783,68228.0
2020-12-08 14:50:00,47.43,47.43,47.34,47.39,103214.0,44.5689,44.5689,44.4843,44.5313,103214.0
2020-12-08 14:55:00,47.39,47.39,47.25,47.27,106510.0,44.5313,44.5313,44.3998,44.4186,106510.0
2020-12-08 15:00:00,47.27,47.3,47.22,47.26,66444.0,44.4186,44.4467,44.3716,44.4092,66444.0
2020-12-08 15:05:00,47.27,47.29,47.22,47.25,60511.0,44.4186,44.4373,44.3716,44.3998,60511.0
2020-12-08 15:10:00,47.24,47.27,47.16,47.22,107967.0,44.3904,44.4186,44.3152,44.3716,107967.0
2020-12-08 15:15:00,47.24,47.3,47.19,47.29,59530.0,44.3904,44.4467,44.3434,44.4373,59530.0
2020-12-08 15:20:00,47.29,47.3,47.2,47.21,67382.0,44.4373,44.4467,44.3528,44.3622,67382.0
2020-12-08 15:25:00,47.22,47.27,47.19,47.23,109715.0,44.3716,44.4186,44.3434,44.381,109715.0
2020-12-08 15:30:00,47.23,47.28,47.22,47.26,62641.0,44.381,44.4279,44.3716,44.4092,62641.0
2020-12-08 15:35:00,47.26,47.26,47.19,47.2,158948.0,44.4092,44.4092,44.3434,44.3528,158948.0
2020-12-08 15:40:00,47.2,47.26,47.18,47.23,101499.0,44.3528,44.4092,44.334,44.381,101499.0
2020-12-08 15:45:00,47.23,47.28,47.19,47.2,131387.0,44.381,44.4279,44.3434,44.3528,131387.0
2020-12-08 15:50:00,47.19,47.24,47.11,47.24,267665.0,44.3434,44.3904,44.2682,44.3904,267665.0
2020-12-08 15:55:00,47.24,47.32,47.21,47.28,328063.0,44.3904,44.4655,44.3622,44.4279,328063.0
2020-12-09 09:30:00,47.34,47.54,46.9,46.94,694698.0,44.4843,44.6723,44.0709,44.1085,694698.0
2020-12-09 09:35:00,46.95,47.06,46.86,46.96,436454.0,44.1179,44.2212,44.0333,44.1273,436454.0
2020-12-09 09:40:00,46.96,47.28,46.91,47.25,264913.0,44.1273,44.4279,44.0803,44.3998,264913.0
2020-12-09 09:45:00,47.26,47.26,46.86,46.88,272635.0,44.4092,44.4092,44.0333,44.0521,272635.0
2020-12-09 09:50:00,46.88,47.11,46.84,46.9,177814.0,44.0521,44.2682,44.0145,44.0709,177814.0
2020-12-09 09:55:00,46.89,46.95,46.78,46.8,212243.0,44.0615,44.1179,43.9581,43.9769,212243.0
2020-12-09 10:00:00,46.8,46.86,46.72,46.77,233161.0,43.9769,44.0333,43.9017,43.9487,233161.0
2020-12-09 10:05:00,46.78,46.95,46.78,46.81,205572.0,43.9581,44.1179,43.9581,43.9863,205572.0
2020-12-09 10:10:00,46.82,46.89,46.63,46.66,198586.0,43.9957,44.0615,43.8172,43.8453,198586.0
2020-12-09 10:15:00,46.66,46.78,46.61,46.72,143523.0,43.8453,43.9581,43.7984,43.9017,143523.0
2020-12-09 10:20:00,46.72,46.74,46.62,46.63,128109.0,43.9017,43.9205,43.8078,43.8172,128109.0
2020-12-09 10:25:00,46.64,46.81,46.64,46.74,214353.0,43.8266,43.9863,43.8266,43.9205,214353.0
2020-12-09 10:30:00,46.74,46.77,46.58,46.6,143970.0,43.9205,43.9487,43.7702,43.789,143970.0
2020-12-09 10:35:00,46.59,46.6,46.39,46.43,257545.0,43.7796,43.789,43.5916,43.6292,257545.0
2020-12-09 10:40:00,46.43,46.56,46.31,46.51,202639.0,43.6292,43.7514,43.5165,43.7044,202639.0
2020-12-09 10:45:00,46.51,46.52,46.32,46.38,147576.0,43.7044,43.7138,43.5259,43.5822,147576.0
2020-12-09 10:50:00,46.38,46.41,46.14,46.16,193429.0,43.5822,43.6104,43.3567,43.3755,193429.0
2020-12-09 10:55:00,46.15,46.18,45.94,46.06,387151.0,43.3661,43.3943,43.1688,43.2815,387151.0
2020-12-09 11:00:00,46.06,46.13,45.91,46.0,165073.0,43.2815,43.3473,43.1406,43.2252,165073.0
2020-12-09 11:05:00,46.01,46.16,45.96,46.15,115360.0,43.2346,43.3755,43.1876,43.3661,115360.0
2020-12-09 11:10:00,46.17,46.31,46.14,46.21,129168.0,43.3849,43.5165,43.3567,43.4225,129168.0
2020-12-09 11:15:00,46.25,46.27,46.07,46.07,67648.0,43.4601,43.4789,43.2909,43.2909,67648.0
2020-12-09 11:20:00,46.07,46.14,46.0,46.12,142891.0,43.2909,43.3567,43.2252,43.3379,142891.0
2020-12-09 11:25:00,46.13,46.13,46.06,46.1,107609.0,43.3473,43.3473,43.2815,43.3191,107609.0
2020-12-09 11:30:00,46.09,46.29,46.09,46.15,244243.0,43.3097,43.4977,43.3097,43.3661,244243.0
2020-12-09 11:35:00,46.15,46.21,46.07,46.21,144725.0,43.3661,43.4225,43.2909,43.4225,144725.0
2020-12-09 11:40:00,46.2,46.24,45.98,46.01,168282.0,43.4131,43.4507,43.2064,43.2346,168282.0
2020-12-09 11:45:00,46.0,46.06,45.92,46.0,296152.0,43.2252,43.2815,43.15,43.2252,296152.0
2020-12-09 11:50:00,46.0,46.0,45.91,45.98,148163.0,43.2252,43.2252,43.1406,43.2064,148163.0
2020-12-09 11:55:00,45.98,46.09,45.96,45.98,252384.0,43.2064,43.3097,43.1876,43.2064,252384.0
2020-12-09 12:00:00,45.98,46.0,45.85,45.94,220455.0,43.2064,43.2252,43.0842,43.1688,220455.0
2020-12-09 12:05:00,45.94,45.98,45.88,45.89,112132.0,43.1688,43.2064,43.1124,43.1218,112132.0
2020-12-09 12:10:00,45.88,45.97,45.87,45.93,69034.0,43.1124,43.197,43.103,43.1594,69034.0
2020-12-09 12:15:00,45.92,46.01,45.9,46.0,184889.0,43.15,43.2346,43.1312,43.2252,184889.0
2020-12-09 12:20:00,45.99,46.01,45.95,45.98,138757.0,43.2158,43.2346,43.1782,43.2064,138757.0
2020-12-09 12:25:00,45.98,45.99,45.89,45.96,66071.0,43.2064,43.2158,43.1218,43.1876,66071.0
2020-12-09 12:30:00,45.96,45.98,45.9,45.96,76510.0,43.1876,43.2064,43.1312,43.1876,76510.0
2020-12-09 12:35:00,45.97,45.97,45.88,45.92,82391.0,43.197,43.197,43.1124,43.15,82391.0
2020-12-09 12:40:00,45.93,45.94,45.89,45.93,225471.0,43.1594,43.1688,43.1218,43.1594,225471.0
2020-12-09 12:45:00,45.93,45.98,45.83,45.91,131288.0,43.1594,43.2064,43.0654,43.1406,131288.0
2020-12-09 12:50:00,45.9,45.9,45.76,45.87,131656.0,43.1312,43.1312,42.9996,43.103,131656.0
2020-12-09 12:55:00,45.87,46.01,45.84,45.97,122887.0,43.103,43.2346,43.0748,43.197,122887.0
2020-12-09 13:00:00,45.96,46.1,45.92,46.02,128131.0,43.1876,43.3191,43.15,43.244,128131.0
2020-12-09 13:05:00,46.02,46.15,45.97,46.14,108842.0,43.244,43.3661,43.197,43.3567,108842.0
2020-12-09 13:10:00,46.13,46.19,46.06,46.15,91315.0,43.3473,43.4037,43.2815,43.3661,91315.0
2020-12-09 13:15:00,46.15,46.18,46.08,46.14,105021.0,43.3661,43.3943,43.3003,43.3567,105021.0
2020-12-09 13:20:00,46.14,46.16,46.09,46.11,73117.0,43.3567,43.3755,43.3097,43.3285,73117.0
2020-12-09 13:25:00,46.1,46.11,45.87,45.89,85695.0,43.3191,43.3285,43.103,43.1218,85695.0
2020-12-09 13:30:00,45.88,45.91,45.53,45.54,316584.0,43.1124,43.1406,42.7835,42.7929,316584.0
2020-12-09 13:35:00,45.53,45.72,45.46,45.71,260646.0,42.7835,42.9621,42.7177,42.9527,260646.0
2020-12-09 13:40:00,45.72,45.84,45.67,45.74,116194.0,42.9621,43.0748,42.9151,42.9808,116194.0
2020-12-09 13:45:00,45.74,45.75,45.62,45.65,177311.0,42.9808,42.9902,42.8681,42.8963,177311.0
2020-12-09 13:50:00,45.66,45.7,45.57,45.61,112018.0,42.9057,42.9433,42.8211,42.8587,112018.0
2020-12-09 13:55:00,45.61,45.61,45.25,45.29,219205.0,42.8587,42.8587,42.5204,42.558,219205.0
2020-12-09 14:00:00,45.3,45.46,45.25,45.43,239067.0,42.5674,42.7177,42.5204,42.6895,239067.0
2020-12-09 14:05:00,45.42,45.55,45.38,45.54,163956.0,42.6801,42.8023,42.6426,42.7929,163956.0
2020-12-09 14:10:00,45.55,45.63,45.45,45.56,92361.0,42.8023,42.8775,42.7083,42.8117,92361.0
2020-12-09 14:15:00,45.56,45.6,45.45,45.59,86507.0,42.8117,42.8493,42.7083,42.8399,86507.0
2020-12-09 14:20:00,45.59,45.83,45.55,45.83,90445.0,42.8399,43.0654,42.8023,43.0654,90445.0
2020-12-09 14:25:00,45.82,46.1,45.8,46.02,156346.0,43.056,43.3191,43.0372,43.244,156346.0
2020-12-09 14:30:00,46.01,46.11,45.88,45.93,108944.0,43.2346,43.3285,43.1124,43.1594,108944.0
2020-12-09 14:35:00,45.93,45.96,45.81,45.81,66943.0,43.1594,43.1876,43.0466,43.0466,66943.0
2020-12-09 14:40:00,45.81,45.89,45.66,45.7,110780.0,43.0466,43.1218,42.9057,42.9433,110780.0
2020-12-09 14:45:00,45.7,45.88,45.7,45.81,79421.0,42.9433,43.1124,42.9433,43.0466,79421.0
2020-12-09 14:50:00,45.81,45.87,45.78,45.85,81045.0,43.0466,43.103,43.0184,43.0842,81045.0
2020-12-09 14:55:00,45.85,45.88,45.82,45.87,58861.0,43.0842,43.1124,43.056,43.103,58861.0
2020-12-09 15:00:00,45.86,45.91,45.76,45.83,127453.0,43.0936,43.1406,42.9996,43.0654,127453.0
2020-12-09 15:05:00,45.83,45.99,45.82,45.88,108417.0,43.0654,43.2158,43.056,43.1124,108417.0
2020-12-09 15:10:00,45.88,45.89,45.74,45.77,103309.0,43.1124,43.1218,42.9808,43.009,103309.0
2020-12-09 15:15:00,45.78,45.79,45.71,45.78,82302.0,43.0184,43.0278,42.9527,43.0184,82302.0
2020-12-09 15:20:00,45.78,45.83,45.68,45.7,95073.0,43.0184,43.0654,42.9245,42.9433,95073.0
2020-12-09 15:25:00,45.71,45.72,45.59,45.7,92264.0,42.9527,42.9621,42.8399,42.9433,92264.0
2020-12-09 15:30:00,45.69,45.77,45.59,45.64,119563.0,42.9339,43.009,42.8399,42.8869,119563.0
2020-12-09 15:35:00,45.63,45.64,45.51,45.59,182831.0,42.8775,42.8869,42.7647,42.8399,182831.0
2020-12-09 15:40:00,45.59,45.73,45.59,45.71,182739.0,42.8399,42.9714,42.8399,42.9527,182739.0
2020-12-09 15:45:00,45.71,45.85,45.61,45.85,279023.0,42.9527,43.0842,42.8587,43.0842,279023.0
2020-12-09 15:50:00,45.86,45.92,45.69,45.75,329152.0,43.0936,43.15,42.9339,42.9902,329152.0
2020-12-09 15:55:00,45.75,45.82,45.67,45.75,712980.0,42.9902,43.056,42.9151,42.9902,712980.0
2020-12-10 09:30:00,45.09,45.77,45.02,45.47,330205.0,42.3701,43.009,42.3043,42.7271,330205.0
2020-12-10 09:35:00,45.53,46.03,45.52,46.03,165847.0,42.7835,43.2534,42.7741,43.2534,165847.0
2020-12-10 09:40:00,46.02,46.13,45.87,45.93,102086.0,43.244,43.3473,43.103,43.1594,102086.0
2020-12-10 09:45:00,45.94,46.23,45.91,46.11,100286.0,43.1688,43.4413,43.1406,43.3285,100286.0
2020-12-10 09:50:00,46.11,46.22,45.95,46.02,65080.0,43.3285,43.4319,43.1782,43.244,65080.0
2020-12-10 09:55:00,46.01,46.17,46.0,46.16,58457.0,43.2346,43.3849,43.2252,43.3755,58457.0
2020-12-10 10:00:00,46.16,46.32,46.09,46.14,110295.0,43.3755,43.5259,43.3097,43.3567,110295.0
2020-12-10 10:05:00,46.15,46.18,45.98,46.12,55711.0,43.3661,43.3943,43.2064,43.3379,55711.0
2020-12-10 10:10:00,46.13,46.2,46.03,46.11,57905.0,43.3473,43.4131,43.2534,43.3285,57905.0
2020-12-10 10:15:00,46.12,46.22,46.09,46.17,81620.0,43.3379,43.4319,43.3097,43.3849,81620.0
2020-12-10 10:20:00,46.17,46.31,46.13,46.27,60605.0,43.3849,43.5165,43.3473,43.4789,60605.0
2020-12-10 10:25:00,46.26,46.38,46.14,46.28,123272.0,43.4695,43.5822,43.3567,43.4883,123272.0
2020-12-10 10:30:00,46.26,46.35,46.11,46.11,46771.0,43.4695,43.554,43.3285,43.3285,46771.0
2020-12-10 10:35:00,46.11,46.32,46.11,46.27,58703.0,43.3285,43.5259,43.3285,43.4789,58703.0
2020-12-10 10:40:00,46.26,46.3,46.08,46.09,29297.0,43.4695,43.5071,43.3003,43.3097,29297.0
2020-12-10 10:45:00,46.09,46.15,46.05,46.08,47188.0,43.3097,43.3661,43.2721,43.3003,47188.0
2020-12-10 10:50:00,46.09,46.19,46.06,46.06,46106.0,43.3097,43.4037,43.2815,43.2815,46106.0
2020-12-10 10:55:00,46.06,46.11,46.01,46.07,113465.0,43.2815,43.3285,43.2346,43.2909,113465.0
2020-12-10 11:00:00,46.06,46.15,46.02,46.06,70410.0,43.2815,43.3661,43.244,43.2815,70410.0
2020-12-10 11:05:00,46.06,46.07,45.96,45.99,70766.0,43.2815,43.2909,43.1876,43.2158,70766.0
2020-12-10 11:10:00,45.98,46.08,45.95,46.05,34444.0,43.2064,43.3003,43.1782,43.2721,34444.0
2020-12-10 11:15:00,46.04,46.14,46.03,46.13,102558.0,43.2627,43.3567,43.2534,43.3473,102558.0
2020-12-10 11:20:00,46.14,46.18,46.02,46.11,43914.0,43.3567,43.3943,43.244,43.3285,43914.0
2020-12-10 11:25:00,46.1,46.12,46.04,46.07,41867.0,43.3191,43.3379,43.2627,43.2909,41867.0
2020-12-10 11:30:00,46.07,46.07,45.97,46.02,26308.0,43.2909,43.2909,43.197,43.244,26308.0
2020-12-10 11:35:00,46.02,46.04,45.89,45.91,24501.0,43.244,43.2627,43.1218,43.1406,24501.0
2020-12-10 11:40:00,45.93,45.93,45.86,45.9,22608.0,43.1594,43.1594,43.0936,43.1312,22608.0
2020-12-10 11:45:00,45.89,45.98,45.87,45.95,32407.0,43.1218,43.2064,43.103,43.1782,32407.0
2020-12-10 11:50:00,45.96,45.96,45.88,45.9,60129.0,43.1876,43.1876,43.1124,43.1312,60129.0
2020-12-10 11:55:00,45.9,46.0,45.88,45.97,22231.0,43.1312,43.2252,43.1124,43.197,22231.0
2020-12-10 12:00:00,45.96,46.06,45.94,46.01,20569.0,43.1876,43.2815,43.1688,43.2346,20569.0
2020-12-10 12:05:00,46.0,46.08,46.0,46.08,31680.0,43.2252,43.3003,43.2252,43.3003,31680.0
2020-12-10 12:10:00,46.09,46.14,46.01,46.12,63858.0,43.3097,43.3567,43.2346,43.3379,63858.0
2020-12-10 12:15:00,46.12,46.2,46.11,46.11,20265.0,43.3379,43.4131,43.3285,43.3285,20265.0
2020-12-10 12:20:00,46.11,46.11,46.01,46.03,46147.0,43.3285,43.3285,43.2346,43.2534,46147.0
2020-12-10 12:25:00,46.02,46.09,46.01,46.05,33216.0,43.244,43.3097,43.2346,43.2721,33216.0
2020-12-10 12:30:00,46.04,46.16,46.04,46.16,376778.0,43.2627,43.3755,43.2627,43.3755,376778.0
2020-12-10 12:35:00,46.17,46.19,46.11,46.12,32293.0,43.3849,43.4037,43.3285,43.3379,32293.0
2020-12-10 12:40:00,46.13,46.18,46.03,46.07,26246.0,43.3473,43.3943,43.2534,43.2909,26246.0
2020-12-10 12:45:00,46.08,46.15,46.08,46.11,49352.0,43.3003,43.3661,43.3003,43.3285,49352.0
2020-12-10 12:50:00,46.11,46.19,46.1,46.18,49665.0,43.3285,43.4037,43.3191,43.3943,49665.0
2020-12-10 12:55:00,46.18,46.31,46.16,46.29,85596.0,43.3943,43.5165,43.3755,43.4977,85596.0
2020-12-10 13:00:00,46.28,46.33,46.21,46.32,63184.0,43.4883,43.5353,43.4225,43.5259,63184.0
2020-12-10 13:05:00,46.31,46.46,46.3,46.45,92485.0,43.5165,43.6574,43.5071,43.648,92485.0
2020-12-10 13:10:00,46.45,46.58,46.44,46.52,81935.0,43.648,43.7702,43.6386,43.7138,81935.0
2020-12-10 13:15:00,46.53,46.56,46.48,46.54,129220.0,43.7232,43.7514,43.6762,43.7326,129220.0
2020-12-10 13:20:00,46.53,46.65,46.53,46.6,92362.0,43.7232,43.836,43.7232,43.789,92362.0
2020-12-10 13:25:00,46.6,46.64,46.59,46.61,70295.0,43.789,43.8266,43.7796,43.7984,70295.0
2020-12-10 13:30:00,46.6,46.61,46.53,46.55,64750.0,43.789,43.7984,43.7232,43.742,64750.0
2020-12-10 13:35:00,46.55,46.55,46.43,46.45,73345.0,43.742,43.742,43.6292,43.648,73345.0
2020-12-10 13:40:00,46.45,46.45,46.34,46.38,29238.0,43.648,43.648,43.5447,43.5822,29238.0
2020-12-10 13:45:00,46.39,46.45,46.36,46.42,22502.0,43.5916,43.648,43.5634,43.6198,22502.0
2020-12-10 13:50:00,46.42,46.45,46.39,46.43,17324.0,43.6198,43.648,43.5916,43.6292,17324.0
2020-12-10 13:55:00,46.43,46.44,46.33,46.39,134370.0,43.6292,43.6386,43.5353,43.5916,134370.0
2020-12-10 14:00:00,46.4,46.5,46.39,46.5,71354.0,43.601,43.695,43.5916,43.695,71354.0
2020-12-10 14:05:00,46.5,46.64,46.5,46.59,62286.0,43.695,43.8266,43.695,43.7796,62286.0
2020-12-10 14:10:00,46.59,46.59,46.5,46.5,33685.0,43.7796,43.7796,43.695,43.695,33685.0
2020-12-10 14:15:00,46.51,46.51,46.46,46.51,29620.0,43.7044,43.7044,43.6574,43.7044,29620.0
2020-12-10 14:20:00,46.51,46.51,46.41,46.43,20585.0,43.7044,43.7044,43.6104,43.6292,20585.0
2020-12-10 14:25:00,46.43,46.49,46.43,46.46,42315.0,43.6292,43.6856,43.6292,43.6574,42315.0
2020-12-10 14:30:00,46.45,46.58,46.43,46.58,35088.0,43.648,43.7702,43.6292,43.7702,35088.0
2020-12-10 14:35:00,46.58,46.7,46.57,46.68,102763.0,43.7702,43.8829,43.7608,43.8641,102763.0
2020-12-10 14:40:00,46.68,46.68,46.6,46.64,72992.0,43.8641,43.8641,43.789,43.8266,72992.0
2020-12-10 14:45:00,46.64,46.69,46.61,46.66,51018.0,43.8266,43.8735,43.7984,43.8453,51018.0
2020-12-10 14:50:00,46.65,46.71,46.64,46.66,53956.0,43.836,43.8923,43.8266,43.8453,53956.0
2020-12-10 14:55:00,46.66,46.75,46.61,46.74,77177.0,43.8453,43.9299,43.7984,43.9205,77177.0
2020-12-10 15:00:00,46.73,46.79,46.72,46.76,85753.0,43.9111,43.9675,43.9017,43.9393,85753.0
2020-12-10 15:05:00,46.76,46.8,46.72,46.73,42623.0,43.9393,43.9769,43.9017,43.9111,42623.0
2020-12-10 15:10:00,46.74,46.78,46.72,46.76,34566.0,43.9205,43.9581,43.9017,43.9393,34566.0
2020-12-10 15:15:00,46.76,46.8,46.75,46.77,60950.0,43.9393,43.9769,43.9299,43.9487,60950.0
2020-12-10 15:20:00,46.76,46.83,46.75,46.8,50206.0,43.9393,44.0051,43.9299,43.9769,50206.0
2020-12-10 15:25:00,46.8,46.82,46.74,46.75,83477.0,43.9769,43.9957,43.9205,43.9299,83477.0
2020-12-10 15:30:00,46.76,46.8,46.69,46.72,61323.0,43.9393,43.9769,43.8735,43.9017,61323.0
2020-12-10 15:35:00,46.73,46.81,46.68,46.8,181075.0,43.9111,43.9863,43.8641,43.9769,181075.0
2020-12-10 15:40:00,46.79,46.84,46.78,46.82,87974.0,43.9675,44.0145,43.9581,43.9957,87974.0
2020-12-10 15:45:00,46.82,46.93,46.82,46.91,148814.0,43.9957,44.0991,43.9957,44.0803,148814.0
2020-12-10 15:50:00,46.91,47.0,46.91,46.98,176528.0,44.0803,44.1648,44.0803,44.146,176528.0
2020-12-10 15:55:00,46.99,46.99,46.79,46.8,307409.0,44.1554,44.1554,43.9675,43.9769,307409.0
2020-12-11 09:30:00,46.01,46.29,45.8,46.11,383409.0,43.2346,43.4977,43.0372,43.3285,383409.0
2020-12-11 09:35:00,46.13,46.35,46.11,46.32,165839.0,43.3473,43.554,43.3285,43.5259,165839.0
2020-12-11 09:40:00,46.32,46.59,46.13,46.19,178503.0,43.5259,43.7796,43.3473,43.4037,178503.0
2020-12-11 09:45:00,46.19,46.41,46.04,46.1,124519.0,43.4037,43.6104,43.2627,43.3191,124519.0
2020-12-11 09:50:00,46.08,46.16,45.96,45.97,107576.0,43.3003,43.3755,43.1876,43.197,107576.0
2020-12-11 09:55:00,45.98,46.11,45.98,46.07,68490.0,43.2064,43.3285,43.2064,43.2909,68490.0
2020-12-11 10:00:00,46.07,46.17,46.06,46.08,61714.0,43.2909,43.3849,43.2815,43.3003,61714.0
2020-12-11 10:05:00,46.08,46.23,46.07,46.23,45411.0,43.3003,43.4413,43.2909,43.4413,45411.0
2020-12-11 10:10:00,46.22,46.22,46.11,46.2,55435.0,43.4319,43.4319,43.3285,43.4131,55435.0
2020-12-11 10:15:00,46.2,46.24,46.05,46.24,51415.0,43.4131,43.4507,43.2721,43.4507,51415.0
2020-12-11 10:20:00,46.23,46.25,46.11,46.12,56039.0,43.4413,43.4601,43.3285,43.3379,56039.0
2020-12-11 10:25:00,46.11,46.16,46.04,46.09,70859.0,43.3285,43.3755,43.2627,43.3097,70859.0
2020-12-11 10:30:00,46.09,46.1,46.03,46.08,39982.0,43.3097,43.3191,43.2534,43.3003,39982.0
2020-12-11 10:35:00,46.08,46.09,46.02,46.06,28493.0,43.3003,43.3097,43.244,43.2815,28493.0
2020-12-11 10:40:00,46.05,46.08,46.02,46.04,36941.0,43.2721,43.3003,43.244,43.2627,36941.0
2020-12-11 10:45:00,46.04,46.19,46.02,46.13,49711.0,43.2627,43.4037,43.244,43.3473,49711.0
2020-12-11 10:50:00,46.12,46.18,45.97,45.99,84539.0,43.3379,43.3943,43.197,43.2158,84539.0
2020-12-11 10:55:00,45.96,45.97,45.89,45.93,94984.0,43.1876,43.197,43.1218,43.1594,94984.0
2020-12-11 11:00:00,45.93,46.04,45.9,46.02,304905.0,43.1594,43.2627,43.1312,43.244,304905.0
2020-12-11 11:05:00,46.02,46.03,45.95,45.95,35276.0,43.244,43.2534,43.1782,43.1782,35276.0
2020-12-11 11:10:00,45.94,45.98,45.9,45.91,33240.0,43.1688,43.2064,43.1312,43.1406,33240.0
2020-12-11 11:15:00,45.91,45.96,45.87,45.93,29103.0,43.1406,43.1876,43.103,43.1594,29103.0
2020-12-11 11:20:00,45.93,45.96,45.84,45.85,53246.0,43.1594,43.1876,43.0748,43.0842,53246.0
2020-12-11 11:25:00,45.86,45.88,45.7,45.74,65735.0,43.0936,43.1124,42.9433,42.9808,65735.0
2020-12-11 11:30:00,45.74,45.75,45.66,45.71,62843.0,42.9808,42.9902,42.9057,42.9527,62843.0
2020-12-11 11:35:00,45.71,45.71,45.56,45.66,55379.0,42.9527,42.9527,42.8117,42.9057,55379.0
2020-12-11 11:40:00,45.65,45.75,45.53,45.53,61827.0,42.8963,42.9902,42.7835,42.7835,61827.0
2020-12-11 11:45:00,45.53,45.62,45.48,45.6,77122.0,42.7835,42.8681,42.7365,42.8493,77122.0
2020-12-11 11:50:00,45.59,45.69,45.59,45.69,36732.0,42.8399,42.9339,42.8399,42.9339,36732.0
2020-12-11 11:55:00,45.68,45.69,45.57,45.62,47449.0,42.9245,42.9339,42.8211,42.8681,47449.0
2020-12-11 12:00:00,45.62,45.63,45.53,45.54,27833.0,42.8681,42.8775,42.7835,42.7929,27833.0
2020-12-11 12:05:00,45.55,45.59,45.51,45.52,31135.0,42.8023,42.8399,42.7647,42.7741,31135.0
2020-12-11 12:10:00,45.53,45.53,45.4,45.43,77897.0,42.7835,42.7835,42.6614,42.6895,77897.0
2020-12-11 12:15:00,45.41,45.5,45.22,45.23,86257.0,42.6708,42.7553,42.4922,42.5016,86257.0
2020-12-11 12:20:00,45.23,45.35,45.15,45.3,80965.0,42.5016,42.6144,42.4264,42.5674,80965.0
2020-12-11 12:25:00,45.3,45.37,45.23,45.35,69831.0,42.5674,42.6332,42.5016,42.6144,69831.0
2020-12-11 12:30:00,45.33,45.33,45.26,45.28,67906.0,42.5956,42.5956,42.5298,42.5486,67906.0
2020-12-11 12:35:00,45.29,45.31,45.26,45.26,152946.0,42.558,42.5768,42.5298,42.5298,152946.0
2020-12-11 12:40:00,45.27,45.35,45.24,45.34,85372.0,42.5392,42.6144,42.511,42.605,85372.0
2020-12-11 12:45:00,45.34,45.44,45.31,45.43,54668.0,42.605,42.6989,42.5768,42.6895,54668.0
2020-12-11 12:50:00,45.43,45.53,45.41,45.48,45873.0,42.6895,42.7835,42.6708,42.7365,45873.0
2020-12-11 12:55:00,45.48,45.56,45.45,45.55,44136.0,42.7365,42.8117,42.7083,42.8023,44136.0
2020-12-11 13:00:00,45.55,45.58,45.47,45.54,42640.0,42.8023,42.8305,42.7271,42.7929,42640.0
2020-12-11 13:05:00,45.54,45.59,45.52,45.56,28852.0,42.7929,42.8399,42.7741,42.8117,28852.0
2020-12-11 13:10:00,45.55,45.69,45.52,45.67,43550.0,42.8023,42.9339,42.7741,42.9151,43550.0
2020-12-11 13:15:00,45.67,45.68,45.56,45.57,25086.0,42.9151,42.9245,42.8117,42.8211,25086.0
2020-12-11 13:20:00,45.58,45.67,45.57,45.64,26106.0,42.8305,42.9151,42.8211,42.8869,26106.0
2020-12-11 13:25:00,45.64,45.87,45.63,45.87,46865.0,42.8869,43.103,42.8775,43.103,46865.0
2020-12-11 13:30:00,45.86,45.87,45.77,45.79,56679.0,43.0936,43.103,43.009,43.0278,56679.0
2020-12-11 13:35:00,45.78,45.81,45.72,45.73,60067.0,43.0184,43.0466,42.9621,42.9714,60067.0
2020-12-11 13:40:00,45.74,45.8,45.69,45.7,27657.0,42.9808,43.0372,42.9339,42.9433,27657.0
2020-12-11 13:45:00,45.69,45.74,45.67,45.71,35405.0,42.9339,42.9808,42.9151,42.9527,35405.0
2020-12-11 13:50:00,45.7,45.76,45.62,45.74,51991.0,42.9433,42.9996,42.8681,42.9808,51991.0
2020-12-11 13:55:00,45.73,45.77,45.7,45.76,27766.0,42.9714,43.009,42.9433,42.9996,27766.0
2020-12-11 14:00:00,45.77,45.78,45.71,45.72,28481.0,43.009,43.0184,42.9527,42.9621,28481.0
2020-12-11 14:05:00,45.74,45.81,45.7,45.76,25037.0,42.9808,43.0466,42.9433,42.9996,25037.0
2020-12-11 14:10:00,45.76,45.8,45.75,45.77,21531.0,42.9996,43.0372,42.9902,43.009,21531.0
2020-12-11 14:15:00,45.77,45.9,45.77,45.89,43859.0,43.009,43.1312,43.009,43.1218,43859.0
2020-12-11 14:20:00,45.89,45.92,45.86,45.89,55415.0,43.1218,43.15,43.0936,43.1218,55415.0
2020-12-11 14:25:00,45.88,45.9,45.67,45.71,57862.0,43.1124,43.1312,42.9151,42.9527,57862.0
2020-12-11 14:30:00,45.72,45.78,45.71,45.78,34037.0,42.9621,43.0184,42.9527,43.0184,34037.0
2020-12-11 14:35:00,45.77,45.78,45.68,45.7,27844.0,43.009,43.0184,42.9245,42.9433,27844.0
2020-12-11 14:40:00,45.7,45.74,45.66,45.73,27131.0,42.9433,42.9808,42.9057,42.9714,27131.0
2020-12-11 14:45:00,45.73,45.74,45.68,45.72,28231.0,42.9714,42.9808,42.9245,42.9621,28231.0
2020-12-11 14:50:00,45.71,45.73,45.66,45.71,47054.0,42.9527,42.9714,42.9057,42.9527,47054.0
2020-12-11 14:55:00,45.71,45.78,45.7,45.72,57552.0,42.9527,43.0184,42.9433,42.9621,57552.0
2020-12-11 15:00:00,45.72,45.8,45.72,45.73,36750.0,42.9621,43.0372,42.9621,42.9714,36750.0
2020-12-11 15:05:00,45.72,45.74,45.7,45.72,35382.0,42.9621,42.9808,42.9433,42.9621,35382.0
2020-12-11 15:10:00,45.72,45.73,45.67,45.7,40680.0,42.9621,42.9714,42.9151,42.9433,40680.0
2020-12-11 15:15:00,45.71,45.87,45.71,45.84,42810.0,42.9527,43.103,42.9527,43.0748,42810.0
2020-12-11 15:20:00,45.83,45.84,45.77,45.79,44703.0,43.0654,43.0748,43.009,43.0278,44703.0
2020-12-11 15:25:00,45.8,45.82,45.71,45.74,27065.0,43.0372,43.056,42.9527,42.9808,27065.0
2020-12-11 15:30:00,45.74,45.82,45.74,45.77,52661.0,42.9808,43.056,42.9808,43.009,52661.0
2020-12-11 15:35:00,45.77,45.8,45.74,45.75,47312.0,43.009,43.0372,42.9808,42.9902,47312.0
2020-12-11 15:40:00,45.75,45.78,45.69,45.7,63298.0,42.9902,43.0184,42.9339,42.9433,63298.0
2020-12-11 15:45:00,45.7,45.81,45.68,45.8,96847.0,42.9433,43.0466,42.9245,43.0372,96847.0
2020-12-11 15:50:00,45.8,45.89,45.78,45.84,105932.0,43.0372,43.1218,43.0184,43.0748,105932.0
2020-12-11 15:55:00,45.85,45.93,45.8,45.89,333088.0,43.0842,43.1594,43.0372,43.1218,333088.0
2020-12-14 09:30:00,46.58,46.6,46.21,46.38,237814.0,43.7702,43.789,43.4225,43.5822,237814.0
2020-12-14 09:35:00,46.35,46.42,46.11,46.4,115622.0,43.554,43.6198,43.3285,43.601,115622.0
2020-12-14 09:40:00,46.39,46.51,46.26,46.49,81720.0,43.5916,43.7044,43.4695,43.6856,81720.0
2020-12-14 09:45:00,46.48,46.54,46.35,46.51,65806.0,43.6762,43.7326,43.554,43.7044,65806.0
2020-12-14 09:50:00,46.5,46.6,46.22,46.22,65818.0,43.695,43.789,43.4319,43.4319,65818.0
2020-12-14 09:55:00,46.23,46.26,46.07,46.19,53392.0,43.4413,43.4695,43.2909,43.4037,53392.0
2020-12-14 10:00:00,46.21,46.3,46.0,46.06,76090.0,43.4225,43.5071,43.2252,43.2815,76090.0
2020-12-14 10:05:00,46.06,46.4,46.05,46.4,66873.0,43.2815,43.601,43.2721,43.601,66873.0
2020-12-14 10:10:00,46.39,46.41,46.23,46.31,45473.0,43.5916,43.6104,43.4413,43.5165,45473.0
2020-12-14 10:15:00,46.29,46.36,46.22,46.34,47933.0,43.4977,43.5634,43.4319,43.5447,47933.0
2020-12-14 10:20:00,46.33,46.34,46.16,46.18,30318.0,43.5353,43.5447,43.3755,43.3943,30318.0
2020-12-14 10:25:00,46.16,46.24,46.13,46.24,34646.0,43.3755,43.4507,43.3473,43.4507,34646.0
2020-12-14 10:30:00,46.26,46.28,46.18,46.25,27147.0,43.4695,43.4883,43.3943,43.4601,27147.0
2020-12-14 10:35:00,46.26,46.27,46.1,46.18,50765.0,43.4695,43.4789,43.3191,43.3943,50765.0
2020-12-14 10:40:00,46.18,46.19,46.05,46.05,63348.0,43.3943,43.4037,43.2721,43.2721,63348.0
2020-12-14 10:45:00,46.05,46.06,45.84,45.85,85101.0,43.2721,43.2815,43.0748,43.0842,85101.0
2020-12-14 10:50:00,45.86,45.86,45.55,45.64,176938.0,43.0936,43.0936,42.8023,42.8869,176938.0
2020-12-14 10:55:00,45.63,45.65,45.51,45.53,51888.0,42.8775,42.8963,42.7647,42.7835,51888.0
2020-12-14 11:00:00,45.51,45.63,45.45,45.6,65781.0,42.7647,42.8775,42.7083,42.8493,65781.0
2020-12-14 11:05:00,45.6,45.71,45.54,45.55,74969.0,42.8493,42.9527,42.7929,42.8023,74969.0
2020-12-14 11:10:00,45.56,45.7,45.54,45.69,49119.0,42.8117,42.9433,42.7929,42.9339,49119.0
2020-12-14 11:15:00,45.69,45.76,45.57,45.76,53739.0,42.9339,42.9996,42.8211,42.9996,53739.0
2020-12-14 11:20:00,45.77,45.84,45.67,45.84,67361.0,43.009,43.0748,42.9151,43.0748,67361.0
2020-12-14 11:25:00,45.81,45.82,45.62,45.64,35775.0,43.0466,43.056,42.8681,42.8869,35775.0
2020-12-14 11:30:00,45.64,45.67,45.52,45.52,37935.0,42.8869,42.9151,42.7741,42.7741,37935.0
2020-12-14 11:35:00,45.53,45.62,45.47,45.55,79283.0,42.7835,42.8681,42.7271,42.8023,79283.0
2020-12-14 11:40:00,45.56,45.63,45.53,45.62,24564.0,42.8117,42.8775,42.7835,42.8681,24564.0
2020-12-14 11:45:00,45.6,45.73,45.59,45.72,44427.0,42.8493,42.9714,42.8399,42.9621,44427.0
2020-12-14 11:50:00,45.73,45.82,45.7,45.82,28608.0,42.9714,43.056,42.9433,43.056,28608.0
2020-12-14 11:55:00,45.82,45.82,45.7,45.72,19991.0,43.056,43.056,42.9433,42.9621,19991.0
2020-12-14 12:00:00,45.72,45.84,45.7,45.83,19650.0,42.9621,43.0748,42.9433,43.0654,19650.0
2020-12-14 12:05:00,45.82,45.9,45.81,45.88,24360.0,43.056,43.1312,43.0466,43.1124,24360.0
2020-12-14 12:10:00,45.88,45.93,45.78,45.8,44836.0,43.1124,43.1594,43.0184,43.0372,44836.0
2020-12-14 12:15:00,45.8,45.84,45.67,45.7,53679.0,43.0372,43.0748,42.9151,42.9433,53679.0
2020-12-14 12:20:00,45.69,45.74,45.61,45.63,43034.0,42.9339,42.9808,42.8587,42.8775,43034.0
2020-12-14 12:25:00,45.63,45.84,45.61,45.83,40108.0,42.8775,43.0748,42.8587,43.0654,40108.0
2020-12-14 12:30:00,45.83,45.84,45.67,45.71,17349.0,43.0654,43.0748,42.9151,42.9527,17349.0
2020-12-14 12:35:00,45.73,45.8,45.71,45.76,21486.0,42.9714,43.0372,42.9527,42.9996,21486.0
2020-12-14 12:40:00,45.77,45.77,45.67,45.74,29974.0,43.009,43.009,42.9151,42.9808,29974.0
2020-12-14 12:45:00,45.74,45.76,45.68,45.69,20657.0,42.9808,42.9996,42.9245,42.9339,20657.0
2020-12-14 12:50:00,45.68,45.75,45.68,45.73,18356.0,42.9245,42.9902,42.9245,42.9714,18356.0
2020-12-14 12:55:00,45.74,45.75,45.7,45.75,27334.0,42.9808,42.9902,42.9433,42.9902,27334.0
2020-12-14 13:00:00,45.75,45.81,45.74,45.8,32395.0,42.9902,43.0466,42.9808,43.0372,32395.0
2020-12-14 13:05:00,45.8,45.8,45.68,45.7,25816.0,43.0372,43.0372,42.9245,42.9433,25816.0
2020-12-14 13:10:00,45.7,45.73,45.65,45.68,44719.0,42.9433,42.9714,42.8963,42.9245,44719.0
2020-12-14 13:15:00,45.67,45.69,45.61,45.68,50116.0,42.9151,42.9339,42.8587,42.9245,50116.0
2020-12-14 13:20:00,45.69,45.7,45.59,45.59,36413.0,42.9339,42.9433,42.8399,42.8399,36413.0
2020-12-14 13:25:00,45.59,45.69,45.59,45.65,35116.0,42.8399,42.9339,42.8399,42.8963,35116.0
2020-12-14 13:30:00,45.66,45.8,45.66,45.8,29343.0,42.9057,43.0372,42.9057,43.0372,29343.0
2020-12-14 13:35:00,45.8,45.81,45.68,45.73,29072.0,43.0372,43.0466,42.9245,42.9714,29072.0
2020-12-14 13:40:00,45.73,45.74,45.64,45.66,19975.0,42.9714,42.9808,42.8869,42.9057,19975.0
2020-12-14 13:45:00,45.66,45.68,45.57,45.58,22024.0,42.9057,42.9245,42.8211,42.8305,22024.0
2020-12-14 13:50:00,45.59,45.65,45.57,45.63,26656.0,42.8399,42.8963,42.8211,42.8775,26656.0
2020-12-14 13:55:00,45.63,45.71,45.58,45.61,35287.0,42.8775,42.9527,42.8305,42.8587,35287.0
2020-12-14 14:00:00,45.62,45.66,45.54,45.56,33051.0,42.8681,42.9057,42.7929,42.8117,33051.0
2020-12-14 14:05:00,45.56,45.61,45.55,45.58,30198.0,42.8117,42.8587,42.8023,42.8305,30198.0
2020-12-14 14:10:00,45.57,45.58,45.39,45.42,112518.0,42.8211,42.8305,42.652,42.6801,112518.0
2020-12-14 14:15:00,45.43,45.55,45.4,45.53,83920.0,42.6895,42.8023,42.6614,42.7835,83920.0
2020-12-14 14:20:00,45.54,45.54,45.44,45.46,40740.0,42.7929,42.7929,42.6989,42.7177,40740.0
2020-12-14 14:25:00,45.45,45.53,45.43,45.5,44027.0,42.7083,42.7835,42.6895,42.7553,44027.0
2020-12-14 14:30:00,45.5,45.51,45.45,45.47,59620.0,42.7553,42.7647,42.7083,42.7271,59620.0
2020-12-14 14:35:00,45.48,45.5,45.39,45.41,64570.0,42.7365,42.7553,42.652,42.6708,64570.0
2020-12-14 14:40:00,45.42,45.46,45.41,45.45,27018.0,42.6801,42.7177,42.6708,42.7083,27018.0
2020-12-14 14:45:00,45.44,45.45,45.34,45.45,40726.0,42.6989,42.7083,42.605,42.7083,40726.0
2020-12-14 14:50:00,45.45,45.56,45.43,45.55,58902.0,42.7083,42.8117,42.6895,42.8023,58902.0
2020-12-14 14:55:00,45.54,45.63,45.53,45.6,43433.0,42.7929,42.8775,42.7835,42.8493,43433.0
2020-12-14 15:00:00,45.6,45.61,45.54,45.6,28805.0,42.8493,42.8587,42.7929,42.8493,28805.0
2020-12-14 15:05:00,45.59,45.6,45.52,45.57,29242.0,42.8399,42.8493,42.7741,42.8211,29242.0
2020-12-14 15:10:00,45.57,45.61,45.56,45.59,20303.0,42.8211,42.8587,42.8117,42.8399,20303.0
2020-12-14 15:15:00,45.58,45.64,45.58,45.59,35543.0,42.8305,42.8869,42.8305,42.8399,35543.0
2020-12-14 15:20:00,45.6,45.67,45.59,45.66,32649.0,42.8493,42.9151,42.8399,42.9057,32649.0
2020-12-14 15:25:00,45.67,45.76,45.63,45.63,50314.0,42.9151,42.9996,42.8775,42.8775,50314.0
2020-12-14 15:30:00,45.63,45.65,45.47,45.51,63094.0,42.8775,42.8963,42.7271,42.7647,63094.0
2020-12-14 15:35:00,45.51,45.57,45.43,45.44,60278.0,42.7647,42.8211,42.6895,42.6989,60278.0
2020-12-14 15:40:00,45.43,45.45,45.37,45.38,83197.0,42.6895,42.7083,42.6332,42.6426,83197.0
2020-12-14 15:45:00,45.38,45.57,45.35,45.54,140216.0,42.6426,42.8211,42.6144,42.7929,140216.0
2020-12-14 15:50:00,45.54,45.54,45.41,45.48,101100.0,42.7929,42.7929,42.6708,42.7365,101100.0
2020-12-14 15:55:00,45.47,45.47,45.24,45.26,414548.0,42.7271,42.7271,42.511,42.5298,414548.0
2020-12-15 09:30:00,45.68,45.97,45.53,45.73,151167.0,42.9245,43.197,42.7835,42.9714,151167.0
2020-12-15 09:35:00,45.71,45.81,45.52,45.67,62296.0,42.9527,43.0466,42.7741,42.9151,62296.0
2020-12-15 09:40:00,45.65,45.73,45.53,45.59,67959.0,42.8963,42.9714,42.7835,42.8399,67959.0
2020-12-15 09:45:00,45.55,45.6,45.11,45.18,138423.0,42.8023,42.8493,42.3888,42.4546,138423.0
2020-12-15 09:50:00,45.16,45.35,45.11,45.29,84137.0,42.4358,42.6144,42.3888,42.558,84137.0
2020-12-15 09:55:00,45.31,45.31,45.02,45.11,118737.0,42.5768,42.5768,42.3043,42.3888,118737.0
2020-12-15 10:00:00,45.1,45.22,45.04,45.16,44184.0,42.3795,42.4922,42.3231,42.4358,44184.0
2020-12-15 10:05:00,45.18,45.31,45.16,45.24,45928.0,42.4546,42.5768,42.4358,42.511,45928.0
2020-12-15 10:10:00,45.21,45.23,44.95,45.0,189368.0,42.4828,42.5016,42.2385,42.2855,189368.0
2020-12-15 10:15:00,45.01,45.13,44.99,45.1,52814.0,42.2949,42.4076,42.2761,42.3795,52814.0
2020-12-15 10:20:00,45.08,45.14,45.02,45.05,43906.0,42.3607,42.417,42.3043,42.3325,43906.0
2020-12-15 10:25:00,45.06,45.13,45.02,45.11,22013.0,42.3419,42.4076,42.3043,42.3888,22013.0
2020-12-15 10:30:00,45.11,45.18,45.1,45.17,42473.0,42.3888,42.4546,42.3795,42.4452,42473.0
2020-12-15 10:35:00,45.18,45.18,45.06,45.07,34647.0,42.4546,42.4546,42.3419,42.3513,34647.0
2020-12-15 10:40:00,45.08,45.13,45.0,45.12,64031.0,42.3607,42.4076,42.2855,42.3982,64031.0
2020-12-15 10:45:00,45.13,45.2,45.1,45.16,41978.0,42.4076,42.4734,42.3795,42.4358,41978.0
2020-12-15 10:50:00,45.18,45.33,45.17,45.3,81805.0,42.4546,42.5956,42.4452,42.5674,81805.0
2020-12-15 10:55:00,45.29,45.5,45.29,45.46,56794.0,42.558,42.7553,42.558,42.7177,56794.0
2020-12-15 11:00:00,45.44,45.47,45.32,45.41,44532.0,42.6989,42.7271,42.5862,42.6708,44532.0
2020-12-15 11:05:00,45.41,45.45,45.31,45.39,40817.0,42.6708,42.7083,42.5768,42.652,40817.0
2020-12-15 11:10:00,45.39,45.49,45.36,45.49,31472.0,42.652,42.7459,42.6238,42.7459,31472.0
2020-12-15 11:15:00,45.49,45.5,45.33,45.37,35201.0,42.7459,42.7553,42.5956,42.6332,35201.0
2020-12-15 11:20:00,45.37,45.54,45.37,45.52,23413.0,42.6332,42.7929,42.6332,42.7741,23413.0
2020-12-15 11:25:00,45.52,45.58,45.46,45.51,37190.0,42.7741,42.8305,42.7177,42.7647,37190.0
2020-12-15 11:30:00,45.48,45.52,45.45,45.49,64563.0,42.7365,42.7741,42.7083,42.7459,64563.0
2020-12-15 11:35:00,45.5,45.53,45.37,45.4,47304.0,42.7553,42.7835,42.6332,42.6614,47304.0
2020-12-15 11:40:00,45.4,45.58,45.4,45.51,35392.0,42.6614,42.8305,42.6614,42.7647,35392.0
2020-12-15 11:45:00,45.52,45.57,45.44,45.45,23743.0,42.7741,42.8211,42.6989,42.7083,23743.0
2020-12-15 11:50:00,45.45,45.53,45.45,45.45,20302.0,42.7083,42.7835,42.7083,42.7083,20302.0
2020-12-15 11:55:00,45.44,45.51,45.42,45.47,35395.0,42.6989,42.7647,42.6801,42.7271,35395.0
2020-12-15 12:00:00,45.47,45.52,45.46,45.49,20523.0,42.7271,42.7741,42.7177,42.7459,20523.0
2020-12-15 12:05:00,45.5,45.5,45.33,45.35,58294.0,42.7553,42.7553,42.5956,42.6144,58294.0
2020-12-15 12:10:00,45.37,45.53,45.34,45.48,69542.0,42.6332,42.7835,42.605,42.7365,69542.0
2020-12-15 12:15:00,45.47,45.48,45.33,45.37,62552.0,42.7271,42.7365,42.5956,42.6332,62552.0
2020-12-15 12:20:00,45.37,45.43,45.36,45.4,16767.0,42.6332,42.6895,42.6238,42.6614,16767.0
2020-12-15 12:25:00,45.4,45.46,45.39,45.44,47232.0,42.6614,42.7177,42.652,42.6989,47232.0
2020-12-15 12:30:00,45.42,45.46,45.38,45.44,21083.0,42.6801,42.7177,42.6426,42.6989,21083.0
2020-12-15 12:35:00,45.45,45.54,45.42,45.51,21503.0,42.7083,42.7929,42.6801,42.7647,21503.0
2020-12-15 12:40:00,45.52,45.57,45.48,45.55,18947.0,42.7741,42.8211,42.7365,42.8023,18947.0
2020-12-15 12:45:00,45.55,45.6,45.54,45.57,23773.0,42.8023,42.8493,42.7929,42.8211,23773.0
2020-12-15 12:50:00,45.56,45.71,45.56,45.7,19846.0,42.8117,42.9527,42.8117,42.9433,19846.0
2020-12-15 12:55:00,45.7,45.75,45.61,45.73,32258.0,42.9433,42.9902,42.8587,42.9714,32258.0
2020-12-15 13:00:00,45.73,45.85,45.71,45.72,59047.0,42.9714,43.0842,42.9527,42.9621,59047.0
2020-12-15 13:05:00,45.73,45.87,45.73,45.82,45339.0,42.9714,43.103,42.9714,43.056,45339.0
2020-12-15 13:10:00,45.8,45.91,45.78,45.9,50475.0,43.0372,43.1406,43.0184,43.1312,50475.0
2020-12-15 13:15:00,45.88,45.99,45.87,45.97,43535.0,43.1124,43.2158,43.103,43.197,43535.0
2020-12-15 13:20:00,45.98,46.13,45.95,46.11,100537.0,43.2064,43.3473,43.1782,43.3285,100537.0
2020-12-15 13:25:00,46.11,46.15,46.04,46.05,70929.0,43.3285,43.3661,43.2627,43.2721,70929.0
2020-12-15 13:30:00,46.05,46.19,46.03,46.17,77613.0,43.2721,43.4037,43.2534,43.3849,77613.0
2020-12-15 13:35:00,46.18,46.25,46.16,46.19,53335.0,43.3943,43.4601,43.3755,43.4037,53335.0
2020-12-15 13:40:00,46.19,46.29,46.11,46.11,55391.0,43.4037,43.4977,43.3285,43.3285,55391.0
2020-12-15 13:45:00,46.12,46.26,46.09,46.25,79887.0,43.3379,43.4695,43.3097,43.4601,79887.0
2020-12-15 13:50:00,46.25,46.34,46.24,46.26,75301.0,43.4601,43.5447,43.4507,43.4695,75301.0
2020-12-15 13:55:00,46.26,46.3,46.2,46.28,41442.0,43.4695,43.5071,43.4131,43.4883,41442.0
2020-12-15 14:00:00,46.27,46.3,46.17,46.2,46347.0,43.4789,43.5071,43.3849,43.4131,46347.0
2020-12-15 14:05:00,46.21,46.22,46.1,46.18,55772.0,43.4225,43.4319,43.3191,43.3943,55772.0
2020-12-15 14:10:00,46.18,46.28,46.18,46.27,51260.0,43.3943,43.4883,43.3943,43.4789,51260.0
2020-12-15 14:15:00,46.28,46.29,46.13,46.17,56369.0,43.4883,43.4977,43.3473,43.3849,56369.0
2020-12-15 14:20:00,46.18,46.24,46.17,46.21,45143.0,43.3943,43.4507,43.3849,43.4225,45143.0
2020-12-15 14:25:00,46.22,46.27,46.21,46.22,91298.0,43.4319,43.4789,43.4225,43.4319,91298.0
2020-12-15 14:30:00,46.23,46.34,46.19,46.33,77324.0,43.4413,43.5447,43.4037,43.5353,77324.0
2020-12-15 14:35:00,46.34,46.41,46.34,46.4,35689.0,43.5447,43.6104,43.5447,43.601,35689.0
2020-12-15 14:40:00,46.4,46.42,46.34,46.38,42108.0,43.601,43.6198,43.5447,43.5822,42108.0
2020-12-15 14:45:00,46.38,46.42,46.24,46.27,31829.0,43.5822,43.6198,43.4507,43.4789,31829.0
2020-12-15 14:50:00,46.27,46.35,46.27,46.33,58418.0,43.4789,43.554,43.4789,43.5353,58418.0
2020-12-15 14:55:00,46.34,46.37,46.31,46.36,29916.0,43.5447,43.5728,43.5165,43.5634,29916.0
2020-12-15 15:00:00,46.36,46.41,46.29,46.33,56169.0,43.5634,43.6104,43.4977,43.5353,56169.0
2020-12-15 15:05:00,46.32,46.39,46.3,46.37,52731.0,43.5259,43.5916,43.5071,43.5728,52731.0
2020-12-15 15:10:00,46.39,46.45,46.37,46.45,48566.0,43.5916,43.648,43.5728,43.648,48566.0
2020-12-15 15:15:00,46.44,46.49,46.4,46.41,62849.0,43.6386,43.6856,43.601,43.6104,62849.0
2020-12-15 15:20:00,46.39,46.42,46.35,46.41,82892.0,43.5916,43.6198,43.554,43.6104,82892.0
2020-12-15 15:25:00,46.41,46.44,46.23,46.26,95781.0,43.6104,43.6386,43.4413,43.4695,95781.0
2020-12-15 15:30:00,46.25,46.28,46.21,46.23,68751.0,43.4601,43.4883,43.4225,43.4413,68751.0
2020-12-15 15:35:00,46.23,46.29,46.23,46.28,55831.0,43.4413,43.4977,43.4413,43.4883,55831.0
2020-12-15 15:40:00,46.28,46.36,46.24,46.31,71181.0,43.4883,43.5634,43.4507,43.5165,71181.0
2020-12-15 15:45:00,46.31,46.34,46.26,46.3,72388.0,43.5165,43.5447,43.4695,43.5071,72388.0
2020-12-15 15:50:00,46.3,46.35,46.26,46.31,104561.0,43.5071,43.554,43.4695,43.5165,104561.0
2020-12-15 15:55:00,46.32,46.43,46.31,46.42,191935.0,43.5259,43.6292,43.5165,43.6198,191935.0
2020-12-16 09:30:00,46.34,46.42,45.92,46.01,245601.0,43.5447,43.6198,43.15,43.2346,245601.0
2020-12-16 09:35:00,45.98,46.07,45.85,46.0,73032.0,43.2064,43.2909,43.0842,43.2252,73032.0
2020-12-16 09:40:00,46.02,46.06,45.82,45.97,85471.0,43.244,43.2815,43.056,43.197,85471.0
2020-12-16 09:45:00,45.99,46.02,45.73,45.77,83119.0,43.2158,43.244,42.9714,43.009,83119.0
2020-12-16 09:50:00,45.77,45.95,45.74,45.87,78466.0,43.009,43.1782,42.9808,43.103,78466.0
2020-12-16 09:55:00,45.86,46.0,45.73,46.0,99348.0,43.0936,43.2252,42.9714,43.2252,99348.0
2020-12-16 10:00:00,45.98,46.06,45.75,45.75,129386.0,43.2064,43.2815,42.9902,42.9902,129386.0
2020-12-16 10:05:00,45.76,45.77,45.54,45.55,153005.0,42.9996,43.009,42.7929,42.8023,153005.0
2020-12-16 10:10:00,45.54,45.76,45.46,45.53,137567.0,42.7929,42.9996,42.7177,42.7835,137567.0
2020-12-16 10:15:00,45.52,45.6,45.38,45.6,83909.0,42.7741,42.8493,42.6426,42.8493,83909.0
2020-12-16 10:20:00,45.6,45.61,45.32,45.4,78970.0,42.8493,42.8587,42.5862,42.6614,78970.0
2020-12-16 10:25:00,45.41,45.59,45.41,45.49,51078.0,42.6708,42.8399,42.6708,42.7459,51078.0
2020-12-16 10:30:00,45.49,45.57,45.49,45.53,55056.0,42.7459,42.8211,42.7459,42.7835,55056.0
2020-12-16 10:35:00,45.52,45.53,45.37,45.42,72068.0,42.7741,42.7835,42.6332,42.6801,72068.0
2020-12-16 10:40:00,45.42,45.45,45.3,45.4,68971.0,42.6801,42.7083,42.5674,42.6614,68971.0
2020-12-16 10:45:00,45.38,45.43,45.28,45.32,34702.0,42.6426,42.6895,42.5486,42.5862,34702.0
2020-12-16 10:50:00,45.31,45.38,45.26,45.3,42500.0,42.5768,42.6426,42.5298,42.5674,42500.0
2020-12-16 10:55:00,45.31,45.45,45.3,45.41,45705.0,42.5768,42.7083,42.5674,42.6708,45705.0
2020-12-16 11:00:00,45.41,45.47,45.38,45.45,48494.0,42.6708,42.7271,42.6426,42.7083,48494.0
2020-12-16 11:05:00,45.44,45.49,45.4,45.49,40089.0,42.6989,42.7459,42.6614,42.7459,40089.0
2020-12-16 11:10:00,45.46,45.48,45.4,45.44,38916.0,42.7177,42.7365,42.6614,42.6989,38916.0
2020-12-16 11:15:00,45.45,45.62,45.43,45.6,48544.0,42.7083,42.8681,42.6895,42.8493,48544.0
2020-12-16 11:20:00,45.6,45.68,45.56,45.67,56716.0,42.8493,42.9245,42.8117,42.9151,56716.0
2020-12-16 11:25:00,45.66,45.75,45.64,45.75,77025.0,42.9057,42.9902,42.8869,42.9902,77025.0
2020-12-16 11:30:00,45.75,45.81,45.73,45.75,43386.0,42.9902,43.0466,42.9714,42.9902,43386.0
2020-12-16 11:35:00,45.75,45.75,45.6,45.64,39882.0,42.9902,42.9902,42.8493,42.8869,39882.0
2020-12-16 11:40:00,45.65,45.68,45.61,45.65,29089.0,42.8963,42.9245,42.8587,42.8963,29089.0
2020-12-16 11:45:00,45.64,45.68,45.58,45.63,21155.0,42.8869,42.9245,42.8305,42.8775,21155.0
2020-12-16 11:50:00,45.63,45.64,45.55,45.56,31641.0,42.8775,42.8869,42.8023,42.8117,31641.0
2020-12-16 11:55:00,45.57,45.59,45.53,45.58,36240.0,42.8211,42.8399,42.7835,42.8305,36240.0
2020-12-16 12:00:00,45.59,45.61,45.56,45.58,15208.0,42.8399,42.8587,42.8117,42.8305,15208.0
2020-12-16 12:05:00,45.58,45.62,45.57,45.59,31908.0,42.8305,42.8681,42.8211,42.8399,31908.0
2020-12-16 12:10:00,45.59,45.63,45.57,45.6,22133.0,42.8399,42.8775,42.8211,42.8493,22133.0
2020-12-16 12:15:00,45.59,45.62,45.57,45.61,45159.0,42.8399,42.8681,42.8211,42.8587,45159.0
2020-12-16 12:20:00,45.61,45.67,45.51,45.52,83583.0,42.8587,42.9151,42.7647,42.7741,83583.0
2020-12-16 12:25:00,45.52,45.53,45.41,45.41,87037.0,42.7741,42.7835,42.6708,42.6708,87037.0
2020-12-16 12:30:00,45.42,45.52,45.42,45.52,48113.0,42.6801,42.7741,42.6801,42.7741,48113.0
2020-12-16 12:35:00,45.53,45.58,45.52,45.53,26332.0,42.7835,42.8305,42.7741,42.7835,26332.0
2020-12-16 12:40:00,45.54,45.57,45.46,45.5,42782.0,42.7929,42.8211,42.7177,42.7553,42782.0
2020-12-16 12:45:00,45.5,45.53,45.44,45.44,28685.0,42.7553,42.7835,42.6989,42.6989,28685.0
2020-12-16 12:50:00,45.43,45.44,45.35,45.44,64354.0,42.6895,42.6989,42.6144,42.6989,64354.0
2020-12-16 12:55:00,45.44,45.5,45.41,45.44,26552.0,42.6989,42.7553,42.6708,42.6989,26552.0
2020-12-16 13:00:00,45.44,45.48,45.43,45.46,31132.0,42.6989,42.7365,42.6895,42.7177,31132.0
2020-12-16 13:05:00,45.46,45.47,45.41,45.42,33681.0,42.7177,42.7271,42.6708,42.6801,33681.0
2020-12-16 13:10:00,45.41,45.47,45.4,45.46,24447.0,42.6708,42.7271,42.6614,42.7177,24447.0
2020-12-16 13:15:00,45.45,45.5,45.44,45.49,23188.0,42.7083,42.7553,42.6989,42.7459,23188.0
2020-12-16 13:20:00,45.49,45.58,45.42,45.42,77504.0,42.7459,42.8305,42.6801,42.6801,77504.0
2020-12-16 13:25:00,45.41,45.46,45.36,45.45,59807.0,42.6708,42.7177,42.6238,42.7083,59807.0
2020-12-16 13:30:00,45.45,45.51,45.43,45.5,23555.0,42.7083,42.7647,42.6895,42.7553,23555.0
2020-12-16 13:35:00,45.49,45.56,45.49,45.52,32364.0,42.7459,42.8117,42.7459,42.7741,32364.0
2020-12-16 13:40:00,45.52,45.58,45.5,45.55,23213.0,42.7741,42.8305,42.7553,42.8023,23213.0
2020-12-16 13:45:00,45.56,45.59,45.55,45.58,19097.0,42.8117,42.8399,42.8023,42.8305,19097.0
2020-12-16 13:50:00,45.58,45.59,45.56,45.56,17183.0,42.8305,42.8399,42.8117,42.8117,17183.0
2020-12-16 13:55:00,45.55,45.65,45.55,45.64,55589.0,42.8023,42.8963,42.8023,42.8869,55589.0
2020-12-16 14:00:00,45.64,45.68,45.53,45.6,65115.0,42.8869,42.9245,42.7835,42.8493,65115.0
2020-12-16 14:05:00,45.59,45.59,45.39,45.39,150549.0,42.8399,42.8399,42.652,42.652,150549.0
2020-12-16 14:10:00,45.39,45.49,45.35,45.44,78589.0,42.652,42.7459,42.6144,42.6989,78589.0
2020-12-16 14:15:00,45.44,45.44,45.37,45.39,53869.0,42.6989,42.6989,42.6332,42.652,53869.0
2020-12-16 14:20:00,45.4,45.48,45.39,45.48,35999.0,42.6614,42.7365,42.652,42.7365,35999.0
2020-12-16 14:25:00,45.49,45.5,45.42,45.44,40640.0,42.7459,42.7553,42.6801,42.6989,40640.0
2020-12-16 14:30:00,45.45,45.54,45.44,45.54,17678.0,42.7083,42.7929,42.6989,42.7929,17678.0
2020-12-16 14:35:00,45.55,45.78,45.54,45.77,73582.0,42.8023,43.0184,42.7929,43.009,73582.0
2020-12-16 14:40:00,45.77,45.83,45.75,45.8,98079.0,43.009,43.0654,42.9902,43.0372,98079.0
2020-12-16 14:45:00,45.79,45.79,45.72,45.77,43140.0,43.0278,43.0278,42.9621,43.009,43140.0
2020-12-16 14:50:00,45.78,45.87,45.76,45.79,60267.0,43.0184,43.103,42.9996,43.0278,60267.0
2020-12-16 14:55:00,45.79,45.88,45.79,45.83,68295.0,43.0278,43.1124,43.0278,43.0654,68295.0
2020-12-16 15:00:00,45.82,45.84,45.78,45.81,34789.0,43.056,43.0748,43.0184,43.0466,34789.0
2020-12-16 15:05:00,45.81,45.83,45.78,45.8,41462.0,43.0466,43.0654,43.0184,43.0372,41462.0
2020-12-16 15:10:00,45.8,45.87,45.8,45.87,46357.0,43.0372,43.103,43.0372,43.103,46357.0
2020-12-16 15:15:00,45.86,45.93,45.86,45.93,59889.0,43.0936,43.1594,43.0936,43.1594,59889.0
2020-12-16 15:20:00,45.91,45.96,45.87,45.91,50977.0,43.1406,43.1876,43.103,43.1406,50977.0
2020-12-16 15:25:00,45.9,45.97,45.81,45.84,92897.0,43.1312,43.197,43.0466,43.0748,92897.0
2020-12-16 15:30:00,45.84,45.9,45.81,45.84,86757.0,43.0748,43.1312,43.0466,43.0748,86757.0
2020-12-16 15:35:00,45.85,45.86,45.73,45.79,79300.0,43.0842,43.0936,42.9714,43.0278,79300.0
2020-12-16 15:40:00,45.79,45.79,45.73,45.73,88093.0,43.0278,43.0278,42.9714,42.9714,88093.0
2020-12-16 15:45:00,45.74,45.87,45.73,45.84,78223.0,42.9808,43.103,42.9714,43.0748,78223.0
2020-12-16 15:50:00,45.84,45.84,45.71,45.72,113553.0,43.0748,43.0748,42.9527,42.9621,113553.0
2020-12-16 15:55:00,45.72,45.79,45.69,45.74,223923.0,42.9621,43.0278,42.9339,42.9808,223923.0
2020-12-17 09:30:00,45.81,46.25,45.74,45.81,258385.0,43.0466,43.4601,42.9808,43.0466,258385.0
2020-12-17 09:35:00,45.81,46.02,45.76,45.89,145588.0,43.0466,43.244,42.9996,43.1218,145588.0
2020-12-17 09:40:00,45.91,46.09,45.9,45.91,107622.0,43.1406,43.3097,43.1312,43.1406,107622.0
2020-12-17 09:45:00,45.91,45.92,45.8,45.91,83285.0,43.1406,43.15,43.0372,43.1406,83285.0
2020-12-17 09:50:00,45.91,45.94,45.8,45.8,60551.0,43.1406,43.1688,43.0372,43.0372,60551.0
2020-12-17 09:55:00,45.81,45.82,45.73,45.77,94268.0,43.0466,43.056,42.9714,43.009,94268.0
2020-12-17 10:00:00,45.76,45.93,45.74,45.85,73326.0,42.9996,43.1594,42.9808,43.0842,73326.0
2020-12-17 10:05:00,45.85,45.99,45.84,45.98,45045.0,43.0842,43.2158,43.0748,43.2064,45045.0
2020-12-17 10:10:00,45.96,46.08,45.96,46.08,109349.0,43.1876,43.3003,43.1876,43.3003,109349.0
2020-12-17 10:15:00,46.06,46.11,45.95,45.95,87513.0,43.2815,43.3285,43.1782,43.1782,87513.0
2020-12-17 10:20:00,45.97,45.97,45.77,45.78,69185.0,43.197,43.197,43.009,43.0184,69185.0
2020-12-17 10:25:00,45.78,45.83,45.66,45.73,136097.0,43.0184,43.0654,42.9057,42.9714,136097.0
2020-12-17 10:30:00,45.73,45.86,45.64,45.79,102068.0,42.9714,43.0936,42.8869,43.0278,102068.0
2020-12-17 10:35:00,45.78,45.78,45.63,45.64,60001.0,43.0184,43.0184,42.8775,42.8869,60001.0
2020-12-17 10:40:00,45.64,45.65,45.45,45.48,65577.0,42.8869,42.8963,42.7083,42.7365,65577.0
2020-12-17 10:45:00,45.46,45.69,45.46,45.66,83195.0,42.7177,42.9339,42.7177,42.9057,83195.0
2020-12-17 10:50:00,45.65,45.66,45.5,45.59,48411.0,42.8963,42.9057,42.7553,42.8399,48411.0
2020-12-17 10:55:00,45.58,45.66,45.55,45.63,56214.0,42.8305,42.9057,42.8023,42.8775,56214.0
2020-12-17 11:00:00,45.64,45.65,45.52,45.56,33832.0,42.8869,42.8963,42.7741,42.8117,33832.0
2020-12-17 11:05:00,45.57,45.58,45.49,45.57,34937.0,42.8211,42.8305,42.7459,42.8211,34937.0
2020-12-17 11:10:00,45.57,45.72,45.52,45.7,66188.0,42.8211,42.9621,42.7741,42.9433,66188.0
2020-12-17 11:15:00,45.69,45.81,45.68,45.8,69628.0,42.9339,43.0466,42.9245,43.0372,69628.0
2020-12-17 11:20:00,45.8,45.87,45.72,45.72,101646.0,43.0372,43.103,42.9621,42.9621,101646.0
2020-12-17 11:25:00,45.72,45.8,45.71,45.78,60703.0,42.9621,43.0372,42.9527,43.0184,60703.0
2020-12-17 11:30:00,45.77,45.77,45.68,45.74,33049.0,43.009,43.009,42.9245,42.9808,33049.0
2020-12-17 11:35:00,45.74,45.78,45.71,45.76,35440.0,42.9808,43.0184,42.9527,42.9996,35440.0
2020-12-17 11:40:00,45.75,45.77,45.66,45.74,34221.0,42.9902,43.009,42.9057,42.9808,34221.0
2020-12-17 11:45:00,45.74,45.75,45.62,45.63,24553.0,42.9808,42.9902,42.8681,42.8775,24553.0
2020-12-17 11:50:00,45.64,45.67,45.5,45.51,56136.0,42.8869,42.9151,42.7553,42.7647,56136.0
2020-12-17 11:55:00,45.5,45.67,45.5,45.66,45122.0,42.7553,42.9151,42.7553,42.9057,45122.0
2020-12-17 12:00:00,45.65,45.7,45.63,45.7,26703.0,42.8963,42.9433,42.8775,42.9433,26703.0
2020-12-17 12:05:00,45.7,45.7,45.62,45.67,20614.0,42.9433,42.9433,42.8681,42.9151,20614.0
2020-12-17 12:10:00,45.68,45.69,45.63,45.64,20798.0,42.9245,42.9339,42.8775,42.8869,20798.0
2020-12-17 12:15:00,45.65,45.72,45.63,45.69,52191.0,42.8963,42.9621,42.8775,42.9339,52191.0
2020-12-17 12:20:00,45.69,45.73,45.66,45.73,24567.0,42.9339,42.9714,42.9057,42.9714,24567.0
2020-12-17 12:25:00,45.73,45.82,45.73,45.77,47169.0,42.9714,43.056,42.9714,43.009,47169.0
2020-12-17 12:30:00,45.76,45.78,45.73,45.75,24149.0,42.9996,43.0184,42.9714,42.9902,24149.0
2020-12-17 12:35:00,45.75,45.78,45.71,45.75,14673.0,42.9902,43.0184,42.9527,42.9902,14673.0
2020-12-17 12:40:00,45.75,45.79,45.72,45.72,18806.0,42.9902,43.0278,42.9621,42.9621,18806.0
2020-12-17 12:45:00,45.72,45.77,45.7,45.73,18357.0,42.9621,43.009,42.9433,42.9714,18357.0
2020-12-17 12:50:00,45.74,45.78,45.71,45.78,13142.0,42.9808,43.0184,42.9527,43.0184,13142.0
2020-12-17 12:55:00,45.78,45.83,45.76,45.8,34477.0,43.0184,43.0654,42.9996,43.0372,34477.0
2020-12-17 13:00:00,45.8,45.81,45.77,45.8,15747.0,43.0372,43.0466,43.009,43.0372,15747.0
2020-12-17 13:05:00,45.8,45.87,45.79,45.87,24880.0,43.0372,43.103,43.0278,43.103,24880.0
2020-12-17 13:10:00,45.87,45.89,45.82,45.83,20809.0,43.103,43.1218,43.056,43.0654,20809.0
2020-12-17 13:15:00,45.83,45.88,45.82,45.86,14940.0,43.0654,43.1124,43.056,43.0936,14940.0
2020-12-17 13:20:00,45.86,45.91,45.85,45.9,27381.0,43.0936,43.1406,43.0842,43.1312,27381.0
2020-12-17 13:25:00,45.89,45.95,45.88,45.94,33349.0,43.1218,43.1782,43.1124,43.1688,33349.0
2020-12-17 13:30:00,45.94,45.96,45.89,45.92,25653.0,43.1688,43.1876,43.1218,43.15,25653.0
2020-12-17 13:35:00,45.91,45.95,45.9,45.93,26387.0,43.1406,43.1782,43.1312,43.1594,26387.0
2020-12-17 13:40:00,45.93,45.97,45.91,45.97,19906.0,43.1594,43.197,43.1406,43.197,19906.0
2020-12-17 13:45:00,45.96,45.99,45.9,45.94,47504.0,43.1876,43.2158,43.1312,43.1688,47504.0
2020-12-17 13:50:00,45.93,45.98,45.9,45.96,28382.0,43.1594,43.2064,43.1312,43.1876,28382.0
2020-12-17 13:55:00,45.96,46.08,45.95,46.08,51407.0,43.1876,43.3003,43.1782,43.3003,51407.0
2020-12-17 14:00:00,46.07,46.1,46.03,46.05,42923.0,43.2909,43.3191,43.2534,43.2721,42923.0
2020-12-17 14:05:00,46.04,46.11,46.04,46.1,27805.0,43.2627,43.3285,43.2627,43.3191,27805.0
2020-12-17 14:10:00,46.09,46.1,45.93,45.93,77283.0,43.3097,43.3191,43.1594,43.1594,77283.0
2020-12-17 14:15:00,45.93,46.0,45.92,45.97,36972.0,43.1594,43.2252,43.15,43.197,36972.0
2020-12-17 14:20:00,45.97,46.02,45.96,46.02,22388.0,43.197,43.244,43.1876,43.244,22388.0
2020-12-17 14:25:00,46.01,46.03,45.98,45.98,36619.0,43.2346,43.2534,43.2064,43.2064,36619.0
2020-12-17 14:30:00,45.98,46.03,45.96,45.98,32276.0,43.2064,43.2534,43.1876,43.2064,32276.0
2020-12-17 14:35:00,45.98,46.1,45.98,46.04,32048.0,43.2064,43.3191,43.2064,43.2627,32048.0
2020-12-17 14:40:00,46.04,46.05,45.97,45.98,23107.0,43.2627,43.2721,43.197,43.2064,23107.0
2020-12-17 14:45:00,45.98,46.04,45.97,45.99,22369.0,43.2064,43.2627,43.197,43.2158,22369.0
2020-12-17 14:50:00,45.98,46.02,45.97,46.02,17265.0,43.2064,43.244,43.197,43.244,17265.0
2020-12-17 14:55:00,46.0,46.15,46.0,46.15,53491.0,43.2252,43.3661,43.2252,43.3661,53491.0
2020-12-17 15:00:00,46.14,46.22,46.13,46.21,290168.0,43.3567,43.4319,43.3473,43.4225,290168.0
2020-12-17 15:05:00,46.2,46.24,46.16,46.23,57258.0,43.4131,43.4507,43.3755,43.4413,57258.0
2020-12-17 15:10:00,46.21,46.22,46.13,46.18,69325.0,43.4225,43.4319,43.3473,43.3943,69325.0
2020-12-17 15:15:00,46.18,46.23,46.16,46.23,61116.0,43.3943,43.4413,43.3755,43.4413,61116.0
2020-12-17 15:20:00,46.23,46.24,46.14,46.19,49974.0,43.4413,43.4507,43.3567,43.4037,49974.0
2020-12-17 15:25:00,46.2,46.22,46.18,46.19,41476.0,43.4131,43.4319,43.3943,43.4037,41476.0
2020-12-17 15:30:00,46.19,46.19,46.13,46.18,65698.0,43.4037,43.4037,43.3473,43.3943,65698.0
2020-12-17 15:35:00,46.18,46.26,46.16,46.25,74873.0,43.3943,43.4695,43.3755,43.4601,74873.0
2020-12-17 15:40:00,46.25,46.26,46.16,46.18,52514.0,43.4601,43.4695,43.3755,43.3943,52514.0
2020-12-17 15:45:00,46.18,46.29,46.15,46.26,134490.0,43.3943,43.4977,43.3661,43.4695,134490.0
2020-12-17 15:50:00,46.26,46.3,46.22,46.27,124529.0,43.4695,43.5071,43.4319,43.4789,124529.0
2020-12-17 15:55:00,46.27,46.4,46.25,46.4,335550.0,43.4789,43.601,43.4601,43.601,335550.0
2020-12-18 09:30:00,46.24,46.34,46.01,46.08,615401.0,43.4507,43.5447,43.2346,43.3003,615401.0
2020-12-18 09:35:00,46.07,46.18,46.02,46.09,44211.0,43.2909,43.3943,43.244,43.3097,44211.0
2020-12-18 09:40:00,46.09,46.11,45.9,45.94,90140.0,43.3097,43.3285,43.1312,43.1688,90140.0
2020-12-18 09:45:00,45.95,45.99,45.88,45.94,76209.0,43.1782,43.2158,43.1124,43.1688,76209.0
2020-12-18 09:50:00,45.94,45.96,45.72,45.89,99245.0,43.1688,43.1876,42.9621,43.1218,99245.0
2020-12-18 09:55:00,45.9,46.11,45.9,46.07,58659.0,43.1312,43.3285,43.1312,43.2909,58659.0
2020-12-18 10:00:00,46.06,46.18,45.98,46.04,70800.0,43.2815,43.3943,43.2064,43.2627,70800.0
2020-12-18 10:05:00,46.08,46.12,46.02,46.07,27066.0,43.3003,43.3379,43.244,43.2909,27066.0
2020-12-18 10:10:00,46.07,46.2,46.04,46.16,69770.0,43.2909,43.4131,43.2627,43.3755,69770.0
2020-12-18 10:15:00,46.17,46.22,46.01,46.04,46083.0,43.3849,43.4319,43.2346,43.2627,46083.0
2020-12-18 10:20:00,46.04,46.05,45.92,45.93,37770.0,43.2627,43.2721,43.15,43.1594,37770.0
2020-12-18 10:25:00,45.95,46.1,45.94,46.03,37081.0,43.1782,43.3191,43.1688,43.2534,37081.0
2020-12-18 10:30:00,46.04,46.16,46.02,46.1,65245.0,43.2627,43.3755,43.244,43.3191,65245.0
2020-12-18 10:35:00,46.12,46.17,46.04,46.12,47891.0,43.3379,43.3849,43.2627,43.3379,47891.0
2020-12-18 10:40:00,46.12,46.18,46.11,46.15,33469.0,43.3379,43.3943,43.3285,43.3661,33469.0
2020-12-18 10:45:00,46.14,46.15,45.95,46.0,84615.0,43.3567,43.3661,43.1782,43.2252,84615.0
2020-12-18 10:50:00,46.0,46.1,45.97,46.04,42771.0,43.2252,43.3191,43.197,43.2627,42771.0
2020-12-18 10:55:00,46.03,46.16,46.02,46.09,42640.0,43.2534,43.3755,43.244,43.3097,42640.0
2020-12-18 11:00:00,46.07,46.14,46.07,46.08,21046.0,43.2909,43.3567,43.2909,43.3003,21046.0
2020-12-18 11:05:00,46.07,46.09,46.01,46.09,30088.0,43.2909,43.3097,43.2346,43.3097,30088.0
2020-12-18 11:10:00,46.09,46.15,45.94,45.98,59941.0,43.3097,43.3661,43.1688,43.2064,59941.0
2020-12-18 11:15:00,45.98,46.04,45.93,46.02,44635.0,43.2064,43.2627,43.1594,43.244,44635.0
2020-12-18 11:20:00,46.02,46.1,46.02,46.09,38223.0,43.244,43.3191,43.244,43.3097,38223.0
2020-12-18 11:25:00,46.09,46.1,46.01,46.04,14644.0,43.3097,43.3191,43.2346,43.2627,14644.0
2020-12-18 11:30:00,46.03,46.05,45.96,46.01,40186.0,43.2534,43.2721,43.1876,43.2346,40186.0
2020-12-18 11:35:00,46.0,46.08,45.99,46.05,43146.0,43.2252,43.3003,43.2158,43.2721,43146.0
2020-12-18 11:40:00,46.08,46.08,45.97,45.99,22940.0,43.3003,43.3003,43.197,43.2158,22940.0
2020-12-18 11:45:00,46.0,46.01,45.93,45.98,39538.0,43.2252,43.2346,43.1594,43.2064,39538.0
2020-12-18 11:50:00,45.98,46.02,45.96,45.99,26690.0,43.2064,43.244,43.1876,43.2158,26690.0
2020-12-18 11:55:00,45.98,45.99,45.9,45.95,41849.0,43.2064,43.2158,43.1312,43.1782,41849.0
2020-12-18 12:00:00,45.95,46.01,45.94,46.01,26420.0,43.1782,43.2346,43.1688,43.2346,26420.0
2020-12-18 12:05:00,46.01,46.05,45.97,46.0,28487.0,43.2346,43.2721,43.197,43.2252,28487.0
2020-12-18 12:10:00,45.98,46.14,45.97,46.13,52007.0,43.2064,43.3567,43.197,43.3473,52007.0
2020-12-18 12:15:00,46.13,46.19,46.13,46.17,46605.0,43.3473,43.4037,43.3473,43.3849,46605.0
2020-12-18 12:20:00,46.18,46.18,46.07,46.07,56210.0,43.3943,43.3943,43.2909,43.2909,56210.0
2020-12-18 12:25:00,46.06,46.08,46.03,46.03,39711.0,43.2815,43.3003,43.2534,43.2534,39711.0
2020-12-18 12:30:00,46.04,46.12,45.98,46.09,43548.0,43.2627,43.3379,43.2064,43.3097,43548.0
2020-12-18 12:35:00,46.09,46.16,46.08,46.15,19769.0,43.3097,43.3755,43.3003,43.3661,19769.0
2020-12-18 12:40:00,46.16,46.19,46.14,46.15,24603.0,43.3755,43.4037,43.3567,43.3661,24603.0
2020-12-18 12:45:00,46.15,46.17,46.12,46.13,49493.0,43.3661,43.3849,43.3379,43.3473,49493.0
2020-12-18 12:50:00,46.14,46.17,46.1,46.13,20216.0,43.3567,43.3849,43.3191,43.3473,20216.0
2020-12-18 12:55:00,46.13,46.16,46.08,46.15,39480.0,43.3473,43.3755,43.3003,43.3661,39480.0
2020-12-18 13:00:00,46.15,46.17,46.11,46.14,23624.0,43.3661,43.3849,43.3285,43.3567,23624.0
2020-12-18 13:05:00,46.14,46.19,46.13,46.16,32637.0,43.3567,43.4037,43.3473,43.3755,32637.0
2020-12-18 13:10:00,46.16,46.17,46.11,46.12,19930.0,43.3755,43.3849,43.3285,43.3379,19930.0
2020-12-18 13:15:00,46.11,46.11,46.01,46.02,30536.0,43.3285,43.3285,43.2346,43.244,30536.0
2020-12-18 13:20:00,46.03,46.05,46.0,46.02,37776.0,43.2534,43.2721,43.2252,43.244,37776.0
2020-12-18 13:25:00,46.01,46.08,46.01,46.05,51453.0,43.2346,43.3003,43.2346,43.2721,51453.0
2020-12-18 13:30:00,46.06,46.07,46.02,46.03,49883.0,43.2815,43.2909,43.244,43.2534,49883.0
2020-12-18 13:35:00,46.03,46.08,46.03,46.05,32919.0,43.2534,43.3003,43.2534,43.2721,32919.0
2020-12-18 13:40:00,46.04,46.08,46.04,46.05,22836.0,43.2627,43.3003,43.2627,43.2721,22836.0
2020-12-18 13:45:00,46.05,46.06,46.02,46.03,27075.0,43.2721,43.2815,43.244,43.2534,27075.0
2020-12-18 13:50:00,46.03,46.08,45.98,46.07,48911.0,43.2534,43.3003,43.2064,43.2909,48911.0
2020-12-18 13:55:00,46.07,46.08,46.01,46.04,28277.0,43.2909,43.3003,43.2346,43.2627,28277.0
2020-12-18 14:00:00,46.04,46.04,45.9,45.92,47289.0,43.2627,43.2627,43.1312,43.15,47289.0
2020-12-18 14:05:00,45.94,46.05,45.93,46.03,46299.0,43.1688,43.2721,43.1594,43.2534,46299.0
2020-12-18 14:10:00,46.03,46.04,45.98,46.02,27903.0,43.2534,43.2627,43.2064,43.244,27903.0
2020-12-18 14:15:00,46.02,46.03,45.97,46.01,26471.0,43.244,43.2534,43.197,43.2346,26471.0
2020-12-18 14:20:00,46.01,46.06,46.0,46.03,31502.0,43.2346,43.2815,43.2252,43.2534,31502.0
2020-12-18 14:25:00,46.03,46.04,46.0,46.04,24957.0,43.2534,43.2627,43.2252,43.2627,24957.0
2020-12-18 14:30:00,46.04,46.08,46.02,46.03,29343.0,43.2627,43.3003,43.244,43.2534,29343.0
2020-12-18 14:35:00,46.02,46.06,45.98,46.05,33471.0,43.244,43.2815,43.2064,43.2721,33471.0
2020-12-18 14:40:00,46.03,46.04,45.97,45.97,32564.0,43.2534,43.2627,43.197,43.197,32564.0
2020-12-18 14:45:00,45.98,46.02,45.93,45.99,46863.0,43.2064,43.244,43.1594,43.2158,46863.0
2020-12-18 14:50:00,45.98,45.99,45.91,45.93,32796.0,43.2064,43.2158,43.1406,43.1594,32796.0
2020-12-18 14:55:00,45.93,45.95,45.87,45.9,76137.0,43.1594,43.1782,43.103,43.1312,76137.0
2020-12-18 15:00:00,45.89,45.96,45.88,45.88,71689.0,43.1218,43.1876,43.1124,43.1124,71689.0
2020-12-18 15:05:00,45.89,45.95,45.89,45.93,46443.0,43.1218,43.1782,43.1218,43.1594,46443.0
2020-12-18 15:10:00,45.93,45.94,45.8,45.84,45799.0,43.1594,43.1688,43.0372,43.0748,45799.0
2020-12-18 15:15:00,45.84,45.9,45.78,45.83,41863.0,43.0748,43.1312,43.0184,43.0654,41863.0
2020-12-18 15:20:00,45.83,45.87,45.75,45.77,60296.0,43.0654,43.103,42.9902,43.009,60296.0
2020-12-18 15:25:00,45.77,45.81,45.69,45.72,183902.0,43.009,43.0466,42.9339,42.9621,183902.0
2020-12-18 15:30:00,45.72,45.81,45.66,45.75,86376.0,42.9621,43.0466,42.9057,42.9902,86376.0
2020-12-18 15:35:00,45.75,45.77,45.69,45.76,67729.0,42.9902,43.009,42.9339,42.9996,67729.0
2020-12-18 15:40:00,45.75,45.89,45.71,45.84,77706.0,42.9902,43.1218,42.9527,43.0748,77706.0
2020-12-18 15:45:00,45.85,46.01,45.82,45.95,192775.0,43.0842,43.2346,43.056,43.1782,192775.0
2020-12-18 15:50:00,45.94,46.03,45.81,46.02,149233.0,43.1688,43.2534,43.0466,43.244,149233.0
2020-12-18 15:55:00,46.0,46.22,45.95,46.05,452389.0,43.2252,43.4319,43.1782,43.2721,452389.0
2020-12-21 09:30:00,44.76,44.8,44.45,44.79,570167.0,42.06,42.0975,41.7687,42.0882,570167.0
2020-12-21 09:35:00,44.8,45.2,44.76,45.16,189801.0,42.0975,42.4734,42.06,42.4358,189801.0
2020-12-21 09:40:00,45.17,45.41,45.13,45.14,139891.0,42.4452,42.6708,42.4076,42.417,139891.0
2020-12-21 09:45:00,45.15,45.28,45.05,45.25,81624.0,42.4264,42.5486,42.3325,42.5204,81624.0
2020-12-21 09:50:00,45.23,45.39,45.08,45.11,100318.0,42.5016,42.652,42.3607,42.3888,100318.0
2020-12-21 09:55:00,45.11,45.17,44.93,44.98,97684.0,42.3888,42.4452,42.2197,42.2667,97684.0
2020-12-21 10:00:00,44.97,45.04,44.71,44.75,105023.0,42.2573,42.3231,42.013,42.0506,105023.0
2020-12-21 10:05:00,44.75,44.87,44.65,44.84,108612.0,42.0506,42.1633,41.9566,42.1351,108612.0
2020-12-21 10:10:00,44.84,44.99,44.82,44.85,114790.0,42.1351,42.2761,42.1163,42.1445,114790.0
2020-12-21 10:15:00,44.84,45.04,44.79,44.95,90482.0,42.1351,42.3231,42.0882,42.2385,90482.0
2020-12-21 10:20:00,44.96,44.97,44.8,44.89,74063.0,42.2479,42.2573,42.0975,42.1821,74063.0
2020-12-21 10:25:00,44.85,44.91,44.78,44.81,80876.0,42.1445,42.2009,42.0788,42.1069,80876.0
2020-12-21 10:30:00,44.79,44.91,44.72,44.88,80173.0,42.0882,42.2009,42.0224,42.1727,80173.0
2020-12-21 10:35:00,44.88,45.04,44.85,45.03,97529.0,42.1727,42.3231,42.1445,42.3137,97529.0
2020-12-21 10:40:00,45.02,45.05,44.97,45.03,55222.0,42.3043,42.3325,42.2573,42.3137,55222.0
2020-12-21 10:45:00,45.02,45.15,45.0,45.09,65340.0,42.3043,42.4264,42.2855,42.3701,65340.0
2020-12-21 10:50:00,45.07,45.17,45.07,45.11,46630.0,42.3513,42.4452,42.3513,42.3888,46630.0
2020-12-21 10:55:00,45.1,45.15,45.06,45.08,37872.0,42.3795,42.4264,42.3419,42.3607,37872.0
2020-12-21 11:00:00,45.07,45.23,45.05,45.2,69954.0,42.3513,42.5016,42.3325,42.4734,69954.0
2020-12-21 11:05:00,45.21,45.25,45.18,45.22,41771.0,42.4828,42.5204,42.4546,42.4922,41771.0
2020-12-21 11:10:00,45.21,45.28,45.2,45.26,34636.0,42.4828,42.5486,42.4734,42.5298,34636.0
2020-12-21 11:15:00,45.25,45.29,45.11,45.16,38933.0,42.5204,42.558,42.3888,42.4358,38933.0
2020-12-21 11:20:00,45.17,45.26,45.14,45.23,27693.0,42.4452,42.5298,42.417,42.5016,27693.0
2020-12-21 11:25:00,45.23,45.3,45.2,45.21,52399.0,42.5016,42.5674,42.4734,42.4828,52399.0
2020-12-21 11:30:00,45.22,45.29,45.19,45.21,45316.0,42.4922,42.558,42.464,42.4828,45316.0
2020-12-21 11:35:00,45.2,45.3,45.2,45.29,30271.0,42.4734,42.5674,42.4734,42.558,30271.0
2020-12-21 11:40:00,45.29,45.3,45.24,45.29,26277.0,42.558,42.5674,42.511,42.558,26277.0
2020-12-21 11:45:00,45.3,45.32,45.21,45.29,39798.0,42.5674,42.5862,42.4828,42.558,39798.0
2020-12-21 11:50:00,45.29,45.32,45.24,45.29,25736.0,42.558,42.5862,42.511,42.558,25736.0
2020-12-21 11:55:00,45.29,45.33,45.22,45.22,26197.0,42.558,42.5956,42.4922,42.4922,26197.0
2020-12-21 12:00:00,45.22,45.34,45.22,45.33,29821.0,42.4922,42.605,42.4922,42.5956,29821.0
2020-12-21 12:05:00,45.32,45.33,45.27,45.31,25233.0,42.5862,42.5956,42.5392,42.5768,25233.0
2020-12-21 12:10:00,45.31,45.32,45.23,45.3,28783.0,42.5768,42.5862,42.5016,42.5674,28783.0
2020-12-21 12:15:00,45.3,45.34,45.28,45.33,31323.0,42.5674,42.605,42.5486,42.5956,31323.0
2020-12-21 12:20:00,45.32,45.43,45.27,45.43,63222.0,42.5862,42.6895,42.5392,42.6895,63222.0
2020-12-21 12:25:00,45.43,45.49,45.42,45.48,48651.0,42.6895,42.7459,42.6801,42.7365,48651.0
2020-12-21 12:30:00,45.49,45.54,45.46,45.54,33120.0,42.7459,42.7929,42.7177,42.7929,33120.0
2020-12-21 12:35:00,45.54,45.55,45.5,45.53,18804.0,42.7929,42.8023,42.7553,42.7835,18804.0
2020-12-21 12:40:00,45.54,45.54,45.44,45.49,29793.0,42.7929,42.7929,42.6989,42.7459,29793.0
2020-12-21 12:45:00,45.49,45.55,45.47,45.53,19760.0,42.7459,42.8023,42.7271,42.7835,19760.0
2020-12-21 12:50:00,45.53,45.64,45.53,45.62,30194.0,42.7835,42.8869,42.7835,42.8681,30194.0
2020-12-21 12:55:00,45.62,45.65,45.58,45.61,45616.0,42.8681,42.8963,42.8305,42.8587,45616.0
2020-12-21 13:00:00,45.62,45.76,45.62,45.73,31832.0,42.8681,42.9996,42.8681,42.9714,31832.0
2020-12-21 13:05:00,45.7,45.75,45.66,45.66,24502.0,42.9433,42.9902,42.9057,42.9057,24502.0
2020-12-21 13:10:00,45.66,45.69,45.6,45.64,32583.0,42.9057,42.9339,42.8493,42.8869,32583.0
2020-12-21 13:15:00,45.65,45.69,45.61,45.69,30731.0,42.8963,42.9339,42.8587,42.9339,30731.0
2020-12-21 13:20:00,45.69,45.69,45.62,45.66,26918.0,42.9339,42.9339,42.8681,42.9057,26918.0
2020-12-21 13:25:00,45.65,45.73,45.62,45.68,24512.0,42.8963,42.9714,42.8681,42.9245,24512.0
2020-12-21 13:30:00,45.68,45.72,45.67,45.72,23056.0,42.9245,42.9621,42.9151,42.9621,23056.0
2020-12-21 13:35:00,45.73,45.73,45.66,45.68,21115.0,42.9714,42.9714,42.9057,42.9245,21115.0
2020-12-21 13:40:00,45.68,45.77,45.68,45.77,30404.0,42.9245,43.009,42.9245,43.009,30404.0
2020-12-21 13:45:00,45.77,45.82,45.73,45.82,43992.0,43.009,43.056,42.9714,43.056,43992.0
2020-12-21 13:50:00,45.83,45.88,45.8,45.86,61061.0,43.0654,43.1124,43.0372,43.0936,61061.0
2020-12-21 13:55:00,45.87,45.91,45.79,45.82,35277.0,43.103,43.1406,43.0278,43.056,35277.0
2020-12-21 14:00:00,45.83,45.83,45.78,45.8,22542.0,43.0654,43.0654,43.0184,43.0372,22542.0
2020-12-21 14:05:00,45.8,45.83,45.78,45.8,25880.0,43.0372,43.0654,43.0184,43.0372,25880.0
2020-12-21 14:10:00,45.8,45.88,45.78,45.87,30994.0,43.0372,43.1124,43.0184,43.103,30994.0
2020-12-21 14:15:00,45.87,45.95,45.84,45.93,80177.0,43.103,43.1782,43.0748,43.1594,80177.0
2020-12-21 14:20:00,45.91,46.09,45.9,46.03,72864.0,43.1406,43.3097,43.1312,43.2534,72864.0
2020-12-21 14:25:00,46.05,46.13,46.02,46.02,48248.0,43.2721,43.3473,43.244,43.244,48248.0
2020-12-21 14:30:00,46.01,46.09,45.99,46.01,128712.0,43.2346,43.3097,43.2158,43.2346,128712.0
2020-12-21 14:35:00,46.0,46.1,45.97,46.03,43115.0,43.2252,43.3191,43.197,43.2534,43115.0
2020-12-21 14:40:00,46.03,46.1,46.03,46.05,31597.0,43.2534,43.3191,43.2534,43.2721,31597.0
2020-12-21 14:45:00,46.05,46.06,45.96,45.99,34011.0,43.2721,43.2815,43.1876,43.2158,34011.0
2020-12-21 14:50:00,45.99,46.0,45.93,45.97,55024.0,43.2158,43.2252,43.1594,43.197,55024.0
2020-12-21 14:55:00,45.96,45.96,45.88,45.91,68110.0,43.1876,43.1876,43.1124,43.1406,68110.0
2020-12-21 15:00:00,45.91,45.95,45.89,45.92,59743.0,43.1406,43.1782,43.1218,43.15,59743.0
2020-12-21 15:05:00,45.91,45.93,45.88,45.9,62406.0,43.1406,43.1594,43.1124,43.1312,62406.0
2020-12-21 15:10:00,45.9,45.92,45.82,45.86,58260.0,43.1312,43.15,43.056,43.0936,58260.0
2020-12-21 15:15:00,45.84,45.9,45.84,45.88,33110.0,43.0748,43.1312,43.0748,43.1124,33110.0
2020-12-21 15:20:00,45.88,45.91,45.83,45.86,37718.0,43.1124,43.1406,43.0654,43.0936,37718.0
2020-12-21 15:25:00,45.86,45.98,45.84,45.94,85646.0,43.0936,43.2064,43.0748,43.1688,85646.0
2020-12-21 15:30:00,45.94,45.94,45.78,45.8,49084.0,43.1688,43.1688,43.0184,43.0372,49084.0
2020-12-21 15:35:00,45.81,45.9,45.78,45.88,55362.0,43.0466,43.1312,43.0184,43.1124,55362.0
2020-12-21 15:40:00,45.89,45.94,45.77,45.81,84029.0,43.1218,43.1688,43.009,43.0466,84029.0
2020-12-21 15:45:00,45.8,45.81,45.73,45.76,107896.0,43.0372,43.0466,42.9714,42.9996,107896.0
2020-12-21 15:50:00,45.76,45.8,45.66,45.79,129670.0,42.9996,43.0372,42.9057,43.0278,129670.0
2020-12-21 15:55:00,45.79,45.85,45.74,45.79,207666.0,43.0278,43.0842,42.9808,43.0278,207666.0
2020-12-22 09:30:00,46.0,46.15,45.62,45.64,235445.0,43.2252,43.3661,42.8681,42.8869,235445.0
2020-12-22 09:35:00,45.65,45.74,45.53,45.68,55975.0,42.8963,42.9808,42.7835,42.9245,55975.0
2020-12-22 09:40:00,45.68,45.69,45.46,45.5,56159.0,42.9245,42.9339,42.7177,42.7553,56159.0
2020-12-22 09:45:00,45.46,45.58,45.41,45.45,62496.0,42.7177,42.8305,42.6708,42.7083,62496.0
2020-12-22 09:50:00,45.46,45.5,45.33,45.42,41711.0,42.7177,42.7553,42.5956,42.6801,41711.0
2020-12-22 09:55:00,45.41,45.44,45.31,45.34,46413.0,42.6708,42.6989,42.5768,42.605,46413.0
2020-12-22 10:00:00,45.34,45.48,45.31,45.46,63219.0,42.605,42.7365,42.5768,42.7177,63219.0
2020-12-22 10:05:00,45.45,45.62,45.44,45.62,56348.0,42.7083,42.8681,42.6989,42.8681,56348.0
2020-12-22 10:10:00,45.6,45.64,45.39,45.5,63106.0,42.8493,42.8869,42.652,42.7553,63106.0
2020-12-22 10:15:00,45.51,45.6,45.5,45.55,25068.0,42.7647,42.8493,42.7553,42.8023,25068.0
2020-12-22 10:20:00,45.57,45.58,45.44,45.53,62399.0,42.8211,42.8305,42.6989,42.7835,62399.0
2020-12-22 10:25:00,45.54,45.6,45.46,45.57,54822.0,42.7929,42.8493,42.7177,42.8211,54822.0
2020-12-22 10:30:00,45.58,45.59,45.47,45.48,22583.0,42.8305,42.8399,42.7271,42.7365,22583.0
2020-12-22 10:35:00,45.49,45.6,45.46,45.58,30287.0,42.7459,42.8493,42.7177,42.8305,30287.0
2020-12-22 10:40:00,45.59,45.62,45.52,45.57,27730.0,42.8399,42.8681,42.7741,42.8211,27730.0
2020-12-22 10:45:00,45.58,45.59,45.48,45.48,34172.0,42.8305,42.8399,42.7365,42.7365,34172.0
2020-12-22 10:50:00,45.49,45.52,45.41,45.44,39255.0,42.7459,42.7741,42.6708,42.6989,39255.0
2020-12-22 10:55:00,45.45,45.47,45.35,45.37,27805.0,42.7083,42.7271,42.6144,42.6332,27805.0
2020-12-22 11:00:00,45.38,45.46,45.37,45.46,32107.0,42.6426,42.7177,42.6332,42.7177,32107.0
2020-12-22 11:05:00,45.48,45.53,45.42,45.44,61549.0,42.7365,42.7835,42.6801,42.6989,61549.0
2020-12-22 11:10:00,45.45,45.52,45.42,45.47,15533.0,42.7083,42.7741,42.6801,42.7271,15533.0
2020-12-22 11:15:00,45.46,45.5,45.43,45.45,14551.0,42.7177,42.7553,42.6895,42.7083,14551.0
2020-12-22 11:20:00,45.44,45.44,45.36,45.37,15710.0,42.6989,42.6989,42.6238,42.6332,15710.0
2020-12-22 11:25:00,45.38,45.41,45.33,45.34,20265.0,42.6426,42.6708,42.5956,42.605,20265.0
2020-12-22 11:30:00,45.35,45.36,45.21,45.22,39713.0,42.6144,42.6238,42.4828,42.4922,39713.0
2020-12-22 11:35:00,45.23,45.23,45.0,45.06,127859.0,42.5016,42.5016,42.2855,42.3419,127859.0
2020-12-22 11:40:00,45.07,45.1,44.98,45.03,82877.0,42.3513,42.3795,42.2667,42.3137,82877.0
2020-12-22 11:45:00,45.01,45.18,45.0,45.17,41468.0,42.2949,42.4546,42.2855,42.4452,41468.0
2020-12-22 11:50:00,45.18,45.24,45.12,45.24,29767.0,42.4546,42.511,42.3982,42.511,29767.0
2020-12-22 11:55:00,45.23,45.27,45.2,45.21,23837.0,42.5016,42.5392,42.4734,42.4828,23837.0
2020-12-22 12:00:00,45.21,45.21,45.1,45.11,34358.0,42.4828,42.4828,42.3795,42.3888,34358.0
2020-12-22 12:05:00,45.1,45.19,45.08,45.14,25399.0,42.3795,42.464,42.3607,42.417,25399.0
2020-12-22 12:10:00,45.14,45.2,45.12,45.16,23965.0,42.417,42.4734,42.3982,42.4358,23965.0
2020-12-22 12:15:00,45.16,45.22,45.12,45.22,24582.0,42.4358,42.4922,42.3982,42.4922,24582.0
2020-12-22 12:20:00,45.24,45.26,45.19,45.2,20086.0,42.511,42.5298,42.464,42.4734,20086.0
2020-12-22 12:25:00,45.21,45.23,45.18,45.19,33686.0,42.4828,42.5016,42.4546,42.464,33686.0
2020-12-22 12:30:00,45.19,45.26,45.18,45.21,25880.0,42.464,42.5298,42.4546,42.4828,25880.0
2020-12-22 12:35:00,45.2,45.28,45.2,45.21,28019.0,42.4734,42.5486,42.4734,42.4828,28019.0
2020-12-22 12:40:00,45.2,45.28,45.2,45.28,28713.0,42.4734,42.5486,42.4734,42.5486,28713.0
2020-12-22 12:45:00,45.27,45.38,45.27,45.36,25769.0,42.5392,42.6426,42.5392,42.6238,25769.0
2020-12-22 12:50:00,45.37,45.43,45.34,45.43,42366.0,42.6332,42.6895,42.605,42.6895,42366.0
2020-12-22 12:55:00,45.42,45.42,45.35,45.41,22932.0,42.6801,42.6801,42.6144,42.6708,22932.0
2020-12-22 13:00:00,45.41,45.48,45.41,45.45,15826.0,42.6708,42.7365,42.6708,42.7083,15826.0
2020-12-22 13:05:00,45.45,45.46,45.41,45.45,24614.0,42.7083,42.7177,42.6708,42.7083,24614.0
2020-12-22 13:10:00,45.45,45.49,45.43,45.46,14620.0,42.7083,42.7459,42.6895,42.7177,14620.0
2020-12-22 13:15:00,45.45,45.52,45.44,45.52,28099.0,42.7083,42.7741,42.6989,42.7741,28099.0
2020-12-22 13:20:00,45.51,45.54,45.43,45.47,19495.0,42.7647,42.7929,42.6895,42.7271,19495.0
2020-12-22 13:25:00,45.46,45.49,45.42,45.42,19242.0,42.7177,42.7459,42.6801,42.6801,19242.0
2020-12-22 13:30:00,45.43,45.44,45.39,45.41,20356.0,42.6895,42.6989,42.652,42.6708,20356.0
2020-12-22 13:35:00,45.41,45.49,45.39,45.48,28717.0,42.6708,42.7459,42.652,42.7365,28717.0
2020-12-22 13:40:00,45.48,45.48,45.4,45.41,22017.0,42.7365,42.7365,42.6614,42.6708,22017.0
2020-12-22 13:45:00,45.41,45.48,45.4,45.47,15888.0,42.6708,42.7365,42.6614,42.7271,15888.0
2020-12-22 13:50:00,45.47,45.53,45.45,45.52,18410.0,42.7271,42.7835,42.7083,42.7741,18410.0
2020-12-22 13:55:00,45.53,45.55,45.51,45.55,33472.0,42.7835,42.8023,42.7647,42.8023,33472.0
2020-12-22 14:00:00,45.55,45.58,45.51,45.55,18640.0,42.8023,42.8305,42.7647,42.8023,18640.0
2020-12-22 14:05:00,45.55,45.55,45.48,45.5,25784.0,42.8023,42.8023,42.7365,42.7553,25784.0
2020-12-22 14:10:00,45.49,45.55,45.45,45.52,17200.0,42.7459,42.8023,42.7083,42.7741,17200.0
2020-12-22 14:15:00,45.53,45.62,45.52,45.57,19893.0,42.7835,42.8681,42.7741,42.8211,19893.0
2020-12-22 14:20:00,45.57,45.59,45.53,45.57,23161.0,42.8211,42.8399,42.7835,42.8211,23161.0
2020-12-22 14:25:00,45.57,45.58,45.52,45.55,19318.0,42.8211,42.8305,42.7741,42.8023,19318.0
2020-12-22 14:30:00,45.55,45.55,45.48,45.53,19377.0,42.8023,42.8023,42.7365,42.7835,19377.0
2020-12-22 14:35:00,45.53,45.55,45.51,45.52,40854.0,42.7835,42.8023,42.7647,42.7741,40854.0
2020-12-22 14:40:00,45.52,45.52,45.43,45.48,27010.0,42.7741,42.7741,42.6895,42.7365,27010.0
2020-12-22 14:45:00,45.47,45.52,45.43,45.48,14429.0,42.7271,42.7741,42.6895,42.7365,14429.0
2020-12-22 14:50:00,45.49,45.56,45.49,45.51,20007.0,42.7459,42.8117,42.7459,42.7647,20007.0
2020-12-22 14:55:00,45.51,45.54,45.47,45.54,23340.0,42.7647,42.7929,42.7271,42.7929,23340.0
2020-12-22 15:00:00,45.54,45.57,45.53,45.55,17950.0,42.7929,42.8211,42.7835,42.8023,17950.0
2020-12-22 15:05:00,45.54,45.56,45.48,45.49,18845.0,42.7929,42.8117,42.7365,42.7459,18845.0
2020-12-22 15:10:00,45.48,45.51,45.45,45.47,21508.0,42.7365,42.7647,42.7083,42.7271,21508.0
2020-12-22 15:15:00,45.48,45.48,45.39,45.4,15411.0,42.7365,42.7365,42.652,42.6614,15411.0
2020-12-22 15:20:00,45.39,45.44,45.38,45.39,46655.0,42.652,42.6989,42.6426,42.652,46655.0
2020-12-22 15:25:00,45.39,45.41,45.35,45.36,31822.0,42.652,42.6708,42.6144,42.6238,31822.0
2020-12-22 15:30:00,45.35,45.39,45.32,45.35,51345.0,42.6144,42.652,42.5862,42.6144,51345.0
2020-12-22 15:35:00,45.34,45.37,45.28,45.31,33170.0,42.605,42.6332,42.5486,42.5768,33170.0
2020-12-22 15:40:00,45.3,45.34,45.28,45.33,73429.0,42.5674,42.605,42.5486,42.5956,73429.0
2020-12-22 15:45:00,45.32,45.39,45.3,45.36,55909.0,42.5862,42.652,42.5674,42.6238,55909.0
2020-12-22 15:50:00,45.37,45.43,45.34,45.41,83470.0,42.6332,42.6895,42.605,42.6708,83470.0
2020-12-22 15:55:00,45.41,45.42,45.28,45.31,164709.0,42.6708,42.6801,42.5486,42.5768,164709.0
2020-12-23 09:30:00,45.45,45.95,45.45,45.91,191083.0,42.7083,43.1782,42.7083,43.1406,191083.0
2020-12-23 09:35:00,45.91,46.05,45.72,45.99,104645.0,43.1406,43.2721,42.9621,43.2158,104645.0
2020-12-23 09:40:00,45.98,46.16,45.88,46.11,117800.0,43.2064,43.3755,43.1124,43.3285,117800.0
2020-12-23 09:45:00,46.11,46.14,45.93,46.1,83034.0,43.3285,43.3567,43.1594,43.3191,83034.0
2020-12-23 09:50:00,46.09,46.39,46.08,46.37,131638.0,43.3097,43.5916,43.3003,43.5728,131638.0
2020-12-23 09:55:00,46.37,46.56,46.35,46.52,135250.0,43.5728,43.7514,43.554,43.7138,135250.0
2020-12-23 10:00:00,46.52,46.61,46.44,46.56,138201.0,43.7138,43.7984,43.6386,43.7514,138201.0
2020-12-23 10:05:00,46.55,46.76,46.55,46.65,120576.0,43.742,43.9393,43.742,43.836,120576.0
2020-12-23 10:10:00,46.67,46.69,46.54,46.61,86392.0,43.8547,43.8735,43.7326,43.7984,86392.0
2020-12-23 10:15:00,46.61,46.63,46.25,46.36,119827.0,43.7984,43.8172,43.4601,43.5634,119827.0
2020-12-23 10:20:00,46.38,46.45,46.35,46.35,37883.0,43.5822,43.648,43.554,43.554,37883.0
2020-12-23 10:25:00,46.36,46.45,46.32,46.35,36107.0,43.5634,43.648,43.5259,43.554,36107.0
2020-12-23 10:30:00,46.34,46.43,46.26,46.29,40310.0,43.5447,43.6292,43.4695,43.4977,40310.0
2020-12-23 10:35:00,46.31,46.46,46.28,46.44,36398.0,43.5165,43.6574,43.4883,43.6386,36398.0
2020-12-23 10:40:00,46.45,46.45,46.33,46.33,20256.0,43.648,43.648,43.5353,43.5353,20256.0
2020-12-23 10:45:00,46.33,46.39,46.32,46.38,21159.0,43.5353,43.5916,43.5259,43.5822,21159.0
2020-12-23 10:50:00,46.38,46.44,46.37,46.4,28145.0,43.5822,43.6386,43.5728,43.601,28145.0
2020-12-23 10:55:00,46.43,46.59,46.41,46.55,41461.0,43.6292,43.7796,43.6104,43.742,41461.0
2020-12-23 11:00:00,46.54,46.57,46.44,46.47,27070.0,43.7326,43.7608,43.6386,43.6668,27070.0
2020-12-23 11:05:00,46.46,46.54,46.44,46.49,39234.0,43.6574,43.7326,43.6386,43.6856,39234.0
2020-12-23 11:10:00,46.5,46.61,46.5,46.59,29420.0,43.695,43.7984,43.695,43.7796,29420.0
2020-12-23 11:15:00,46.59,46.77,46.57,46.77,88430.0,43.7796,43.9487,43.7608,43.9487,88430.0
2020-12-23 11:20:00,46.77,46.83,46.73,46.79,156356.0,43.9487,44.0051,43.9111,43.9675,156356.0
2020-12-23 11:25:00,46.78,46.8,46.61,46.65,41157.0,43.9581,43.9769,43.7984,43.836,41157.0
2020-12-23 11:30:00,46.67,46.7,46.61,46.64,40581.0,43.8547,43.8829,43.7984,43.8266,40581.0
2020-12-23 11:35:00,46.65,46.65,46.49,46.54,32102.0,43.836,43.836,43.6856,43.7326,32102.0
2020-12-23 11:40:00,46.54,46.54,46.47,46.51,21075.0,43.7326,43.7326,43.6668,43.7044,21075.0
2020-12-23 11:45:00,46.5,46.51,46.41,46.44,21210.0,43.695,43.7044,43.6104,43.6386,21210.0
2020-12-23 11:50:00,46.44,46.48,46.4,46.45,41255.0,43.6386,43.6762,43.601,43.648,41255.0
2020-12-23 11:55:00,46.46,46.55,46.45,46.53,34282.0,43.6574,43.742,43.648,43.7232,34282.0
2020-12-23 12:00:00,46.52,46.58,46.38,46.4,34825.0,43.7138,43.7702,43.5822,43.601,34825.0
2020-12-23 12:05:00,46.39,46.42,46.32,46.36,44240.0,43.5916,43.6198,43.5259,43.5634,44240.0
2020-12-23 12:10:00,46.35,46.41,46.32,46.4,25032.0,43.554,43.6104,43.5259,43.601,25032.0
2020-12-23 12:15:00,46.38,46.47,46.34,46.42,34356.0,43.5822,43.6668,43.5447,43.6198,34356.0
2020-12-23 12:20:00,46.43,46.45,46.4,46.44,19226.0,43.6292,43.648,43.601,43.6386,19226.0
2020-12-23 12:25:00,46.43,46.43,46.3,46.3,13511.0,43.6292,43.6292,43.5071,43.5071,13511.0
2020-12-23 12:30:00,46.32,46.38,46.3,46.38,17371.0,43.5259,43.5822,43.5071,43.5822,17371.0
2020-12-23 12:35:00,46.39,46.44,46.37,46.43,19513.0,43.5916,43.6386,43.5728,43.6292,19513.0
2020-12-23 12:40:00,46.44,46.58,46.43,46.57,37991.0,43.6386,43.7702,43.6292,43.7608,37991.0
2020-12-23 12:45:00,46.55,46.59,46.5,46.55,15271.0,43.742,43.7796,43.695,43.742,15271.0
2020-12-23 12:50:00,46.54,46.57,46.46,46.51,30288.0,43.7326,43.7608,43.6574,43.7044,30288.0
2020-12-23 12:55:00,46.52,46.56,46.49,46.5,19125.0,43.7138,43.7514,43.6856,43.695,19125.0
2020-12-23 13:00:00,46.5,46.51,46.46,46.5,28260.0,43.695,43.7044,43.6574,43.695,28260.0
2020-12-23 13:05:00,46.49,46.59,46.48,46.56,29989.0,43.6856,43.7796,43.6762,43.7514,29989.0
2020-12-23 13:10:00,46.55,46.64,46.55,46.63,23591.0,43.742,43.8266,43.742,43.8172,23591.0
2020-12-23 13:15:00,46.63,46.65,46.6,46.63,21433.0,43.8172,43.836,43.789,43.8172,21433.0
2020-12-23 13:20:00,46.62,46.64,46.59,46.6,24897.0,43.8078,43.8266,43.7796,43.789,24897.0
2020-12-23 13:25:00,46.6,46.67,46.59,46.67,29482.0,43.789,43.8547,43.7796,43.8547,29482.0
2020-12-23 13:30:00,46.68,46.69,46.61,46.68,59853.0,43.8641,43.8735,43.7984,43.8641,59853.0
2020-12-23 13:35:00,46.68,46.8,46.68,46.79,88052.0,43.8641,43.9769,43.8641,43.9675,88052.0
2020-12-23 13:40:00,46.8,46.93,46.78,46.84,329846.0,43.9769,44.0991,43.9581,44.0145,329846.0
2020-12-23 13:45:00,46.83,46.97,46.83,46.95,77223.0,44.0051,44.1366,44.0051,44.1179,77223.0
2020-12-23 13:50:00,46.95,46.97,46.83,46.97,67448.0,44.1179,44.1366,44.0051,44.1366,67448.0
2020-12-23 13:55:00,46.97,47.02,46.94,46.95,145932.0,44.1366,44.1836,44.1085,44.1179,145932.0
2020-12-23 14:00:00,46.94,47.03,46.92,47.03,97461.0,44.1085,44.193,44.0897,44.193,97461.0
2020-12-23 14:05:00,47.03,47.07,46.99,47.02,79513.0,44.193,44.2306,44.1554,44.1836,79513.0
2020-12-23 14:10:00,47.0,47.06,46.99,47.05,44026.0,44.1648,44.2212,44.1554,44.2118,44026.0
2020-12-23 14:15:00,47.05,47.05,46.97,46.98,65624.0,44.2118,44.2118,44.1366,44.146,65624.0
2020-12-23 14:20:00,46.99,47.02,46.85,47.01,71686.0,44.1554,44.1836,44.0239,44.1742,71686.0
2020-12-23 14:25:00,47.01,47.01,46.87,46.9,31014.0,44.1742,44.1742,44.0427,44.0709,31014.0
2020-12-23 14:30:00,46.9,47.01,46.9,47.0,43764.0,44.0709,44.1742,44.0709,44.1648,43764.0
2020-12-23 14:35:00,47.0,47.03,46.99,47.02,40210.0,44.1648,44.193,44.1554,44.1836,40210.0
2020-12-23 14:40:00,47.02,47.03,46.99,47.0,33020.0,44.1836,44.193,44.1554,44.1648,33020.0
2020-12-23 14:45:00,47.01,47.07,47.0,47.07,44250.0,44.1742,44.2306,44.1648,44.2306,44250.0
2020-12-23 14:50:00,47.06,47.08,46.99,47.02,36150.0,44.2212,44.24,44.1554,44.1836,36150.0
2020-12-23 14:55:00,47.03,47.04,46.99,47.0,131212.0,44.193,44.2024,44.1554,44.1648,131212.0
2020-12-23 15:00:00,47.0,47.1,46.99,47.06,77524.0,44.1648,44.2588,44.1554,44.2212,77524.0
2020-12-23 15:05:00,47.07,47.07,46.91,46.94,42885.0,44.2306,44.2306,44.0803,44.1085,42885.0
2020-12-23 15:10:00,46.94,46.97,46.88,46.9,112770.0,44.1085,44.1366,44.0521,44.0709,112770.0
2020-12-23 15:15:00,46.9,46.92,46.83,46.89,52054.0,44.0709,44.0897,44.0051,44.0615,52054.0
2020-12-23 15:20:00,46.88,46.92,46.84,46.84,30239.0,44.0521,44.0897,44.0145,44.0145,30239.0
2020-12-23 15:25:00,46.84,46.87,46.81,46.85,34080.0,44.0145,44.0427,43.9863,44.0239,34080.0
2020-12-23 15:30:00,46.85,46.88,46.8,46.8,45021.0,44.0239,44.0521,43.9769,43.9769,45021.0
2020-12-23 15:35:00,46.8,46.88,46.8,46.85,45975.0,43.9769,44.0521,43.9769,44.0239,45975.0
2020-12-23 15:40:00,46.85,46.91,46.84,46.91,64916.0,44.0239,44.0803,44.0145,44.0803,64916.0
2020-12-23 15:45:00,46.91,47.05,46.87,46.89,133606.0,44.0803,44.2118,44.0427,44.0615,133606.0
2020-12-23 15:50:00,46.89,46.89,46.74,46.88,132726.0,44.0615,44.0615,43.9205,44.0521,132726.0
2020-12-23 15:55:00,46.87,46.9,46.74,46.74,236553.0,44.0427,44.0709,43.9205,43.9205,236553.0
2020-12-24 09:30:00,47.02,47.09,46.65,46.66,92150.0,44.1836,44.2494,43.836,43.8453,92150.0
2020-12-24 09:35:00,46.62,46.72,46.49,46.52,52897.0,43.8078,43.9017,43.6856,43.7138,52897.0
2020-12-24 09:40:00,46.52,46.56,46.38,46.39,76174.0,43.7138,43.7514,43.5822,43.5916,76174.0
2020-12-24 09:45:00,46.42,46.42,46.21,46.31,69215.0,43.6198,43.6198,43.4225,43.5165,69215.0
2020-12-24 09:50:00,46.31,46.5,46.26,46.46,39112.0,43.5165,43.695,43.4695,43.6574,39112.0
2020-12-24 09:55:00,46.46,46.47,46.33,46.34,39266.0,43.6574,43.6668,43.5353,43.5447,39266.0
2020-12-24 10:00:00,46.32,46.33,46.13,46.22,57231.0,43.5259,43.5353,43.3473,43.4319,57231.0
2020-12-24 10:05:00,46.22,46.23,46.08,46.1,32750.0,43.4319,43.4413,43.3003,43.3191,32750.0
2020-12-24 10:10:00,46.1,46.3,46.1,46.28,45944.0,43.3191,43.5071,43.3191,43.4883,45944.0
2020-12-24 10:15:00,46.27,46.28,46.18,46.19,35222.0,43.4789,43.4883,43.3943,43.4037,35222.0
2020-12-24 10:20:00,46.19,46.23,46.12,46.13,48665.0,43.4037,43.4413,43.3379,43.3473,48665.0
2020-12-24 10:25:00,46.12,46.12,46.04,46.11,42316.0,43.3379,43.3379,43.2627,43.3285,42316.0
2020-12-24 10:30:00,46.11,46.11,45.84,45.84,121007.0,43.3285,43.3285,43.0748,43.0748,121007.0
2020-12-24 10:35:00,45.85,45.93,45.81,45.9,88369.0,43.0842,43.1594,43.0466,43.1312,88369.0
2020-12-24 10:40:00,45.9,45.98,45.9,45.9,41055.0,43.1312,43.2064,43.1312,43.1312,41055.0
2020-12-24 10:45:00,45.91,46.01,45.9,46.01,42774.0,43.1406,43.2346,43.1312,43.2346,42774.0
2020-12-24 10:50:00,46.01,46.09,45.94,46.08,76345.0,43.2346,43.3097,43.1688,43.3003,76345.0
2020-12-24 10:55:00,46.09,46.31,46.08,46.3,111596.0,43.3097,43.5165,43.3003,43.5071,111596.0
2020-12-24 11:00:00,46.3,46.31,46.08,46.12,71879.0,43.5071,43.5165,43.3003,43.3379,71879.0
2020-12-24 11:05:00,46.11,46.13,46.05,46.1,49061.0,43.3285,43.3473,43.2721,43.3191,49061.0
2020-12-24 11:10:00,46.1,46.16,46.07,46.12,29654.0,43.3191,43.3755,43.2909,43.3379,29654.0
2020-12-24 11:15:00,46.13,46.13,46.0,46.03,38950.0,43.3473,43.3473,43.2252,43.2534,38950.0
2020-12-24 11:20:00,46.03,46.16,46.03,46.12,30581.0,43.2534,43.3755,43.2534,43.3379,30581.0
2020-12-24 11:25:00,46.12,46.14,46.05,46.06,30598.0,43.3379,43.3567,43.2721,43.2815,30598.0
2020-12-24 11:30:00,46.05,46.12,46.03,46.11,25150.0,43.2721,43.3379,43.2534,43.3285,25150.0
2020-12-24 11:35:00,46.12,46.12,46.06,46.08,29910.0,43.3379,43.3379,43.2815,43.3003,29910.0
2020-12-24 11:40:00,46.07,46.13,46.05,46.13,26159.0,43.2909,43.3473,43.2721,43.3473,26159.0
2020-12-24 11:45:00,46.14,46.16,46.09,46.09,28902.0,43.3567,43.3755,43.3097,43.3097,28902.0
2020-12-24 11:50:00,46.09,46.18,46.08,46.13,28033.0,43.3097,43.3943,43.3003,43.3473,28033.0
2020-12-24 11:55:00,46.13,46.2,46.11,46.11,30993.0,43.3473,43.4131,43.3285,43.3285,30993.0
2020-12-24 12:00:00,46.12,46.17,46.11,46.15,24462.0,43.3379,43.3849,43.3285,43.3661,24462.0
2020-12-24 12:05:00,46.15,46.2,46.14,46.16,35120.0,43.3661,43.4131,43.3567,43.3755,35120.0
2020-12-24 12:10:00,46.17,46.23,46.17,46.22,43418.0,43.3849,43.4413,43.3849,43.4319,43418.0
2020-12-24 12:15:00,46.22,46.22,46.1,46.16,40248.0,43.4319,43.4319,43.3191,43.3755,40248.0
2020-12-24 12:20:00,46.16,46.19,46.09,46.14,55086.0,43.3755,43.4037,43.3097,43.3567,55086.0
2020-12-24 12:25:00,46.14,46.15,46.05,46.06,51323.0,43.3567,43.3661,43.2721,43.2815,51323.0
2020-12-24 12:30:00,46.06,46.15,46.05,46.15,41834.0,43.2815,43.3661,43.2721,43.3661,41834.0
2020-12-24 12:35:00,46.14,46.24,46.14,46.21,62652.0,43.3567,43.4507,43.3567,43.4225,62652.0
2020-12-24 12:40:00,46.2,46.31,46.17,46.19,56204.0,43.4131,43.5165,43.3849,43.4037,56204.0
2020-12-24 12:45:00,46.19,46.25,46.17,46.21,80388.0,43.4037,43.4601,43.3849,43.4225,80388.0
2020-12-24 12:50:00,46.19,46.26,46.19,46.23,64213.0,43.4037,43.4695,43.4037,43.4413,64213.0
2020-12-24 12:55:00,46.24,46.32,46.2,46.24,153573.0,43.4507,43.5259,43.4131,43.4507,153573.0
2020-12-28 09:30:00,46.84,47.17,46.76,47.03,290685.0,44.0145,44.3246,43.9393,44.193,290685.0
2020-12-28 09:35:00,47.0,47.12,46.89,46.95,70306.0,44.1648,44.2776,44.0615,44.1179,70306.0
2020-12-28 09:40:00,46.92,46.99,46.86,46.88,57950.0,44.0897,44.1554,44.0333,44.0521,57950.0
2020-12-28 09:45:00,46.89,47.05,46.89,47.01,58918.0,44.0615,44.2118,44.0615,44.1742,58918.0
2020-12-28 09:50:00,47.0,47.0,46.82,46.84,84695.0,44.1648,44.1648,43.9957,44.0145,84695.0
2020-12-28 09:55:00,46.85,46.93,46.75,46.84,125605.0,44.0239,44.0991,43.9299,44.0145,125605.0
2020-12-28 10:00:00,46.81,46.86,46.71,46.82,74255.0,43.9863,44.0333,43.8923,43.9957,74255.0
2020-12-28 10:05:00,46.8,46.81,46.73,46.79,65957.0,43.9769,43.9863,43.9111,43.9675,65957.0
2020-12-28 10:10:00,46.79,47.0,46.78,46.92,56391.0,43.9675,44.1648,43.9581,44.0897,56391.0
2020-12-28 10:15:00,46.93,46.99,46.73,46.74,90628.0,44.0991,44.1554,43.9111,43.9205,90628.0
2020-12-28 10:20:00,46.75,46.84,46.68,46.79,54829.0,43.9299,44.0145,43.8641,43.9675,54829.0
2020-12-28 10:25:00,46.78,46.79,46.64,46.72,24932.0,43.9581,43.9675,43.8266,43.9017,24932.0
2020-12-28 10:30:00,46.73,46.75,46.6,46.61,55829.0,43.9111,43.9299,43.789,43.7984,55829.0
2020-12-28 10:35:00,46.61,46.61,46.29,46.36,117689.0,43.7984,43.7984,43.4977,43.5634,117689.0
2020-12-28 10:40:00,46.36,46.51,46.33,46.49,49392.0,43.5634,43.7044,43.5353,43.6856,49392.0
2020-12-28 10:45:00,46.48,46.52,46.39,46.44,46683.0,43.6762,43.7138,43.5916,43.6386,46683.0
2020-12-28 10:50:00,46.43,46.49,46.42,46.44,26294.0,43.6292,43.6856,43.6198,43.6386,26294.0
2020-12-28 10:55:00,46.45,46.49,46.36,46.39,38579.0,43.648,43.6856,43.5634,43.5916,38579.0
2020-12-28 11:00:00,46.4,46.4,46.3,46.33,23845.0,43.601,43.601,43.5071,43.5353,23845.0
2020-12-28 11:05:00,46.34,46.46,46.33,46.44,49180.0,43.5447,43.6574,43.5353,43.6386,49180.0
2020-12-28 11:10:00,46.43,46.48,46.4,46.47,23248.0,43.6292,43.6762,43.601,43.6668,23248.0
2020-12-28 11:15:00,46.47,46.5,46.45,46.49,43352.0,43.6668,43.695,43.648,43.6856,43352.0
2020-12-28 11:20:00,46.49,46.55,46.48,46.55,35881.0,43.6856,43.742,43.6762,43.742,35881.0
2020-12-28 11:25:00,46.55,46.56,46.5,46.55,33075.0,43.742,43.7514,43.695,43.742,33075.0
2020-12-28 11:30:00,46.56,46.61,46.46,46.47,38716.0,43.7514,43.7984,43.6574,43.6668,38716.0
2020-12-28 11:35:00,46.47,46.59,46.43,46.58,29012.0,43.6668,43.7796,43.6292,43.7702,29012.0
2020-12-28 11:40:00,46.57,46.63,46.56,46.61,27170.0,43.7608,43.8172,43.7514,43.7984,27170.0
2020-12-28 11:45:00,46.61,46.7,46.58,46.66,39331.0,43.7984,43.8829,43.7702,43.8453,39331.0
2020-12-28 11:50:00,46.66,46.67,46.51,46.56,43221.0,43.8453,43.8547,43.7044,43.7514,43221.0
2020-12-28 11:55:00,46.56,46.57,46.47,46.49,31303.0,43.7514,43.7608,43.6668,43.6856,31303.0
2020-12-28 12:00:00,46.48,46.51,46.44,46.46,31798.0,43.6762,43.7044,43.6386,43.6574,31798.0
2020-12-28 12:05:00,46.47,46.52,46.47,46.48,23914.0,43.6668,43.7138,43.6668,43.6762,23914.0
2020-12-28 12:10:00,46.47,46.48,46.43,46.46,29405.0,43.6668,43.6762,43.6292,43.6574,29405.0
2020-12-28 12:15:00,46.46,46.49,46.42,46.43,29363.0,43.6574,43.6856,43.6198,43.6292,29363.0
2020-12-28 12:20:00,46.43,46.5,46.41,46.5,28384.0,43.6292,43.695,43.6104,43.695,28384.0
2020-12-28 12:25:00,46.49,46.5,46.4,46.41,19279.0,43.6856,43.695,43.601,43.6104,19279.0
2020-12-28 12:30:00,46.41,46.52,46.41,46.52,20016.0,43.6104,43.7138,43.6104,43.7138,20016.0
2020-12-28 12:35:00,46.51,46.6,46.5,46.6,23747.0,43.7044,43.789,43.695,43.789,23747.0
2020-12-28 12:40:00,46.59,46.6,46.55,46.58,20088.0,43.7796,43.789,43.742,43.7702,20088.0
2020-12-28 12:45:00,46.58,46.6,46.49,46.5,35664.0,43.7702,43.789,43.6856,43.695,35664.0
2020-12-28 12:50:00,46.5,46.51,46.42,46.45,31972.0,43.695,43.7044,43.6198,43.648,31972.0
2020-12-28 12:55:00,46.44,46.45,46.38,46.4,51066.0,43.6386,43.648,43.5822,43.601,51066.0
2020-12-28 13:00:00,46.37,46.41,46.3,46.31,69157.0,43.5728,43.6104,43.5071,43.5165,69157.0
2020-12-28 13:05:00,46.31,46.36,46.27,46.36,44399.0,43.5165,43.5634,43.4789,43.5634,44399.0
2020-12-28 13:10:00,46.36,46.44,46.36,46.42,32952.0,43.5634,43.6386,43.5634,43.6198,32952.0
2020-12-28 13:15:00,46.42,46.44,46.38,46.39,41635.0,43.6198,43.6386,43.5822,43.5916,41635.0
2020-12-28 13:20:00,46.4,46.48,46.4,46.41,41139.0,43.601,43.6762,43.601,43.6104,41139.0
2020-12-28 13:25:00,46.42,46.43,46.3,46.35,82959.0,43.6198,43.6292,43.5071,43.554,82959.0
2020-12-28 13:30:00,46.36,46.42,46.34,46.36,31220.0,43.5634,43.6198,43.5447,43.5634,31220.0
2020-12-28 13:35:00,46.35,46.49,46.35,46.48,47387.0,43.554,43.6856,43.554,43.6762,47387.0
2020-12-28 13:40:00,46.48,46.48,46.35,46.35,45418.0,43.6762,43.6762,43.554,43.554,45418.0
2020-12-28 13:45:00,46.36,46.39,46.33,46.39,41689.0,43.5634,43.5916,43.5353,43.5916,41689.0
2020-12-28 13:50:00,46.38,46.4,46.36,46.38,18044.0,43.5822,43.601,43.5634,43.5822,18044.0
2020-12-28 13:55:00,46.38,46.46,46.36,46.45,28673.0,43.5822,43.6574,43.5634,43.648,28673.0
2020-12-28 14:00:00,46.45,46.47,46.41,46.47,15106.0,43.648,43.6668,43.6104,43.6668,15106.0
2020-12-28 14:05:00,46.46,46.48,46.44,46.45,33542.0,43.6574,43.6762,43.6386,43.648,33542.0
2020-12-28 14:10:00,46.44,46.51,46.42,46.5,57418.0,43.6386,43.7044,43.6198,43.695,57418.0
2020-12-28 14:15:00,46.49,46.55,46.48,46.52,29440.0,43.6856,43.742,43.6762,43.7138,29440.0
2020-12-28 14:20:00,46.52,46.6,46.52,46.6,25094.0,43.7138,43.789,43.7138,43.789,25094.0
2020-12-28 14:25:00,46.6,46.61,46.51,46.53,28797.0,43.789,43.7984,43.7044,43.7232,28797.0
2020-12-28 14:30:00,46.53,46.54,46.43,46.45,32320.0,43.7232,43.7326,43.6292,43.648,32320.0
2020-12-28 14:35:00,46.45,46.45,46.34,46.38,31914.0,43.648,43.648,43.5447,43.5822,31914.0
2020-12-28 14:40:00,46.38,46.45,46.38,46.45,21696.0,43.5822,43.648,43.5822,43.648,21696.0
2020-12-28 14:45:00,46.45,46.46,46.41,46.41,43489.0,43.648,43.6574,43.6104,43.6104,43489.0
2020-12-28 14:50:00,46.41,46.45,46.4,46.42,23982.0,43.6104,43.648,43.601,43.6198,23982.0
2020-12-28 14:55:00,46.41,46.41,46.34,46.36,30872.0,43.6104,43.6104,43.5447,43.5634,30872.0
2020-12-28 15:00:00,46.35,46.35,46.31,46.33,32495.0,43.554,43.554,43.5165,43.5353,32495.0
2020-12-28 15:05:00,46.34,46.34,46.22,46.23,55986.0,43.5447,43.5447,43.4319,43.4413,55986.0
2020-12-28 15:10:00,46.23,46.3,46.22,46.27,46862.0,43.4413,43.5071,43.4319,43.4789,46862.0
2020-12-28 15:15:00,46.28,46.28,46.21,46.21,37362.0,43.4883,43.4883,43.4225,43.4225,37362.0
2020-12-28 15:20:00,46.22,46.26,46.21,46.21,60532.0,43.4319,43.4695,43.4225,43.4225,60532.0
2020-12-28 15:25:00,46.21,46.26,46.18,46.2,49876.0,43.4225,43.4695,43.3943,43.4131,49876.0
2020-12-28 15:30:00,46.2,46.22,46.11,46.13,63701.0,43.4131,43.4319,43.3285,43.3473,63701.0
2020-12-28 15:35:00,46.13,46.21,46.13,46.15,49694.0,43.3473,43.4225,43.3473,43.3661,49694.0
2020-12-28 15:40:00,46.15,46.23,46.11,46.21,63320.0,43.3661,43.4413,43.3285,43.4225,63320.0
2020-12-28 15:45:00,46.21,46.22,46.11,46.11,134803.0,43.4225,43.4319,43.3285,43.3285,134803.0
2020-12-28 15:50:00,46.12,46.22,46.11,46.22,130447.0,43.3379,43.4319,43.3285,43.4319,130447.0
2020-12-28 15:55:00,46.21,46.25,46.11,46.11,277766.0,43.4225,43.4601,43.3285,43.3285,277766.0
2020-12-29 09:30:00,46.35,46.77,46.32,46.64,235601.0,43.554,43.9487,43.5259,43.8266,235601.0
2020-12-29 09:35:00,46.66,46.69,46.4,46.43,76161.0,43.8453,43.8735,43.601,43.6292,76161.0
2020-12-29 09:40:00,46.4,46.5,46.39,46.42,38136.0,43.601,43.695,43.5916,43.6198,38136.0
2020-12-29 09:45:00,46.41,46.6,46.41,46.57,20293.0,43.6104,43.789,43.6104,43.7608,20293.0
2020-12-29 09:50:00,46.55,46.55,46.38,46.41,36055.0,43.742,43.742,43.5822,43.6104,36055.0
2020-12-29 09:55:00,46.43,46.47,46.18,46.2,43046.0,43.6292,43.6668,43.3943,43.4131,43046.0
2020-12-29 10:00:00,46.21,46.31,46.11,46.21,72021.0,43.4225,43.5165,43.3285,43.4225,72021.0
2020-12-29 10:05:00,46.21,46.3,46.19,46.22,98698.0,43.4225,43.5071,43.4037,43.4319,98698.0
2020-12-29 10:10:00,46.21,46.22,46.07,46.11,38023.0,43.4225,43.4319,43.2909,43.3285,38023.0
2020-12-29 10:15:00,46.11,46.17,46.08,46.11,27567.0,43.3285,43.3849,43.3003,43.3285,27567.0
2020-12-29 10:20:00,46.11,46.24,46.1,46.21,30231.0,43.3285,43.4507,43.3191,43.4225,30231.0
2020-12-29 10:25:00,46.21,46.31,46.19,46.22,36140.0,43.4225,43.5165,43.4037,43.4319,36140.0
2020-12-29 10:30:00,46.21,46.24,46.17,46.18,34703.0,43.4225,43.4507,43.3849,43.3943,34703.0
2020-12-29 10:35:00,46.18,46.24,46.15,46.17,20746.0,43.3943,43.4507,43.3661,43.3849,20746.0
2020-12-29 10:40:00,46.16,46.35,46.15,46.34,21458.0,43.3755,43.554,43.3661,43.5447,21458.0
2020-12-29 10:45:00,46.33,46.33,46.26,46.3,22397.0,43.5353,43.5353,43.4695,43.5071,22397.0
2020-12-29 10:50:00,46.3,46.32,46.23,46.26,19296.0,43.5071,43.5259,43.4413,43.4695,19296.0
2020-12-29 10:55:00,46.26,46.37,46.24,46.26,41125.0,43.4695,43.5728,43.4507,43.4695,41125.0
2020-12-29 11:00:00,46.27,46.33,46.18,46.19,31044.0,43.4789,43.5353,43.3943,43.4037,31044.0
2020-12-29 11:05:00,46.19,46.3,46.18,46.24,14229.0,43.4037,43.5071,43.3943,43.4507,14229.0
2020-12-29 11:10:00,46.24,46.29,46.23,46.26,17334.0,43.4507,43.4977,43.4413,43.4695,17334.0
2020-12-29 11:15:00,46.25,46.34,46.21,46.32,25633.0,43.4601,43.5447,43.4225,43.5259,25633.0
2020-12-29 11:20:00,46.31,46.35,46.3,46.35,12466.0,43.5165,43.554,43.5071,43.554,12466.0
2020-12-29 11:25:00,46.33,46.4,46.31,46.34,23504.0,43.5353,43.601,43.5165,43.5447,23504.0
2020-12-29 11:30:00,46.31,46.37,46.31,46.36,34404.0,43.5165,43.5728,43.5165,43.5634,34404.0
2020-12-29 11:35:00,46.37,46.46,46.36,46.43,23418.0,43.5728,43.6574,43.5634,43.6292,23418.0
2020-12-29 11:40:00,46.43,46.47,46.4,46.44,19837.0,43.6292,43.6668,43.601,43.6386,19837.0
2020-12-29 11:45:00,46.44,46.47,46.38,46.47,15805.0,43.6386,43.6668,43.5822,43.6668,15805.0
2020-12-29 11:50:00,46.48,46.51,46.45,46.49,39977.0,43.6762,43.7044,43.648,43.6856,39977.0
2020-12-29 11:55:00,46.48,46.49,46.4,46.41,23214.0,43.6762,43.6856,43.601,43.6104,23214.0
2020-12-29 12:00:00,46.4,46.48,46.4,46.45,14772.0,43.601,43.6762,43.601,43.648,14772.0
2020-12-29 12:05:00,46.45,46.5,46.44,46.48,17176.0,43.648,43.695,43.6386,43.6762,17176.0
2020-12-29 12:10:00,46.47,46.48,46.44,46.48,11654.0,43.6668,43.6762,43.6386,43.6762,11654.0
2020-12-29 12:15:00,46.47,46.48,46.4,46.42,20151.0,43.6668,43.6762,43.601,43.6198,20151.0
2020-12-29 12:20:00,46.41,46.41,46.31,46.34,33015.0,43.6104,43.6104,43.5165,43.5447,33015.0
2020-12-29 12:25:00,46.34,46.42,46.34,46.38,16306.0,43.5447,43.6198,43.5447,43.5822,16306.0
2020-12-29 12:30:00,46.37,46.38,46.27,46.31,15535.0,43.5728,43.5822,43.4789,43.5165,15535.0
2020-12-29 12:35:00,46.33,46.34,46.22,46.22,31410.0,43.5353,43.5447,43.4319,43.4319,31410.0
2020-12-29 12:40:00,46.23,46.26,46.2,46.24,56240.0,43.4413,43.4695,43.4131,43.4507,56240.0
2020-12-29 12:45:00,46.24,46.24,46.13,46.14,43170.0,43.4507,43.4507,43.3473,43.3567,43170.0
2020-12-29 12:50:00,46.14,46.16,46.12,46.16,40610.0,43.3567,43.3755,43.3379,43.3755,40610.0
2020-12-29 12:55:00,46.16,46.2,46.15,46.2,35849.0,43.3755,43.4131,43.3661,43.4131,35849.0
2020-12-29 13:00:00,46.2,46.21,46.17,46.17,24373.0,43.4131,43.4225,43.3849,43.3849,24373.0
2020-12-29 13:05:00,46.14,46.16,46.08,46.09,66818.0,43.3567,43.3755,43.3003,43.3097,66818.0
2020-12-29 13:10:00,46.09,46.12,46.04,46.05,52711.0,43.3097,43.3379,43.2627,43.2721,52711.0
2020-12-29 13:15:00,46.04,46.13,46.01,46.13,114688.0,43.2627,43.3473,43.2346,43.3473,114688.0
2020-12-29 13:20:00,46.12,46.17,46.11,46.16,50557.0,43.3379,43.3849,43.3285,43.3755,50557.0
2020-12-29 13:25:00,46.16,46.25,46.15,46.23,37404.0,43.3755,43.4601,43.3661,43.4413,37404.0
2020-12-29 13:30:00,46.22,46.27,46.18,46.27,29332.0,43.4319,43.4789,43.3943,43.4789,29332.0
2020-12-29 13:35:00,46.26,46.34,46.26,46.33,28081.0,43.4695,43.5447,43.4695,43.5353,28081.0
2020-12-29 13:40:00,46.34,46.34,46.27,46.3,18975.0,43.5447,43.5447,43.4789,43.5071,18975.0
2020-12-29 13:45:00,46.31,46.32,46.26,46.28,17842.0,43.5165,43.5259,43.4695,43.4883,17842.0
2020-12-29 13:50:00,46.28,46.3,46.26,46.29,16151.0,43.4883,43.5071,43.4695,43.4977,16151.0
2020-12-29 13:55:00,46.3,46.3,46.16,46.16,39828.0,43.5071,43.5071,43.3755,43.3755,39828.0
2020-12-29 14:00:00,46.16,46.2,46.11,46.19,21149.0,43.3755,43.4131,43.3285,43.4037,21149.0
2020-12-29 14:05:00,46.19,46.25,46.16,46.16,35848.0,43.4037,43.4601,43.3755,43.3755,35848.0
2020-12-29 14:10:00,46.16,46.24,46.16,46.17,80875.0,43.3755,43.4507,43.3755,43.3849,80875.0
2020-12-29 14:15:00,46.18,46.18,46.1,46.13,45060.0,43.3943,43.3943,43.3191,43.3473,45060.0
2020-12-29 14:20:00,46.14,46.15,46.12,46.14,22529.0,43.3567,43.3661,43.3379,43.3567,22529.0
2020-12-29 14:25:00,46.15,46.16,46.11,46.13,31297.0,43.3661,43.3755,43.3285,43.3473,31297.0
2020-12-29 14:30:00,46.13,46.15,46.12,46.15,28784.0,43.3473,43.3661,43.3379,43.3661,28784.0
2020-12-29 14:35:00,46.15,46.15,46.08,46.09,39457.0,43.3661,43.3661,43.3003,43.3097,39457.0
2020-12-29 14:40:00,46.09,46.09,46.02,46.07,53044.0,43.3097,43.3097,43.244,43.2909,53044.0
2020-12-29 14:45:00,46.07,46.1,45.97,46.09,91984.0,43.2909,43.3191,43.197,43.3097,91984.0
2020-12-29 14:50:00,46.09,46.15,46.05,46.11,32354.0,43.3097,43.3661,43.2721,43.3285,32354.0
2020-12-29 14:55:00,46.12,46.19,46.11,46.16,77722.0,43.3379,43.4037,43.3285,43.3755,77722.0
2020-12-29 15:00:00,46.16,46.19,46.14,46.17,48222.0,43.3755,43.4037,43.3567,43.3849,48222.0
2020-12-29 15:05:00,46.17,46.2,46.13,46.19,35149.0,43.3849,43.4131,43.3473,43.4037,35149.0
2020-12-29 15:10:00,46.2,46.24,46.19,46.24,36696.0,43.4131,43.4507,43.4037,43.4507,36696.0
2020-12-29 15:15:00,46.25,46.31,46.23,46.28,53772.0,43.4601,43.5165,43.4413,43.4883,53772.0
2020-12-29 15:20:00,46.28,46.4,46.28,46.38,38621.0,43.4883,43.601,43.4883,43.5822,38621.0
2020-12-29 15:25:00,46.37,46.43,46.37,46.42,37333.0,43.5728,43.6292,43.5728,43.6198,37333.0
2020-12-29 15:30:00,46.42,46.43,46.27,46.34,69573.0,43.6198,43.6292,43.4789,43.5447,69573.0
2020-12-29 15:35:00,46.35,46.39,46.32,46.38,57797.0,43.554,43.5916,43.5259,43.5822,57797.0
2020-12-29 15:40:00,46.36,46.39,46.32,46.35,66869.0,43.5634,43.5916,43.5259,43.554,66869.0
2020-12-29 15:45:00,46.36,46.36,46.29,46.3,68392.0,43.5634,43.5634,43.4977,43.5071,68392.0
2020-12-29 15:50:00,46.3,46.34,46.22,46.23,100439.0,43.5071,43.5447,43.4319,43.4413,100439.0
2020-12-29 15:55:00,46.22,46.28,46.14,46.16,251028.0,43.4319,43.4883,43.3567,43.3755,251028.0
2020-12-30 09:30:00,46.21,46.71,46.12,46.71,208242.0,43.4225,43.8923,43.3379,43.8923,208242.0
2020-12-30 09:35:00,46.69,46.85,46.65,46.75,126207.0,43.8735,44.0239,43.836,43.9299,126207.0
2020-12-30 09:40:00,46.75,46.8,46.72,46.8,118312.0,43.9299,43.9769,43.9017,43.9769,118312.0
2020-12-30 09:45:00,46.8,46.82,46.72,46.78,89385.0,43.9769,43.9957,43.9017,43.9581,89385.0
2020-12-30 09:50:00,46.77,46.82,46.71,46.79,78789.0,43.9487,43.9957,43.8923,43.9675,78789.0
2020-12-30 09:55:00,46.78,46.82,46.7,46.78,55186.0,43.9581,43.9957,43.8829,43.9581,55186.0
2020-12-30 10:00:00,46.77,46.85,46.76,46.84,72026.0,43.9487,44.0239,43.9393,44.0145,72026.0
2020-12-30 10:05:00,46.85,46.85,46.7,46.72,50321.0,44.0239,44.0239,43.8829,43.9017,50321.0
2020-12-30 10:10:00,46.72,46.73,46.63,46.65,62300.0,43.9017,43.9111,43.8172,43.836,62300.0
2020-12-30 10:15:00,46.64,46.71,46.63,46.65,72449.0,43.8266,43.8923,43.8172,43.836,72449.0
2020-12-30 10:20:00,46.66,46.78,46.65,46.77,55860.0,43.8453,43.9581,43.836,43.9487,55860.0
2020-12-30 10:25:00,46.77,46.78,46.72,46.72,24523.0,43.9487,43.9581,43.9017,43.9017,24523.0
2020-12-30 10:30:00,46.73,46.78,46.73,46.77,60982.0,43.9111,43.9581,43.9111,43.9487,60982.0
2020-12-30 10:35:00,46.78,46.78,46.68,46.69,46623.0,43.9581,43.9581,43.8641,43.8735,46623.0
2020-12-30 10:40:00,46.68,46.74,46.67,46.71,26623.0,43.8641,43.9205,43.8547,43.8923,26623.0
2020-12-30 10:45:00,46.7,46.84,46.69,46.79,129542.0,43.8829,44.0145,43.8735,43.9675,129542.0
2020-12-30 10:50:00,46.8,46.85,46.77,46.84,61184.0,43.9769,44.0239,43.9487,44.0145,61184.0
2020-12-30 10:55:00,46.83,46.93,46.8,46.91,126792.0,44.0051,44.0991,43.9769,44.0803,126792.0
2020-12-30 11:00:00,46.91,46.93,46.8,46.83,79010.0,44.0803,44.0991,43.9769,44.0051,79010.0
2020-12-30 11:05:00,46.83,46.85,46.77,46.8,56333.0,44.0051,44.0239,43.9487,43.9769,56333.0
2020-12-30 11:10:00,46.79,46.8,46.75,46.75,56077.0,43.9675,43.9769,43.9299,43.9299,56077.0
2020-12-30 11:15:00,46.75,46.8,46.67,46.78,40837.0,43.9299,43.9769,43.8547,43.9581,40837.0
2020-12-30 11:20:00,46.79,46.8,46.76,46.79,27731.0,43.9675,43.9769,43.9393,43.9675,27731.0
2020-12-30 11:25:00,46.8,46.8,46.68,46.68,16707.0,43.9769,43.9769,43.8641,43.8641,16707.0
2020-12-30 11:30:00,46.69,46.71,46.66,46.68,20990.0,43.8735,43.8923,43.8453,43.8641,20990.0
2020-12-30 11:35:00,46.68,46.72,46.67,46.68,22634.0,43.8641,43.9017,43.8547,43.8641,22634.0
2020-12-30 11:40:00,46.67,46.67,46.62,46.63,17009.0,43.8547,43.8547,43.8078,43.8172,17009.0
2020-12-30 11:45:00,46.62,46.65,46.59,46.59,26716.0,43.8078,43.836,43.7796,43.7796,26716.0
2020-12-30 11:50:00,46.6,46.68,46.6,46.63,16231.0,43.789,43.8641,43.789,43.8172,16231.0
2020-12-30 11:55:00,46.62,46.63,46.54,46.54,16416.0,43.8078,43.8172,43.7326,43.7326,16416.0
2020-12-30 12:00:00,46.54,46.55,46.5,46.52,17459.0,43.7326,43.742,43.695,43.7138,17459.0
2020-12-30 12:05:00,46.54,46.59,46.53,46.55,19718.0,43.7326,43.7796,43.7232,43.742,19718.0
2020-12-30 12:10:00,46.57,46.58,46.51,46.51,34333.0,43.7608,43.7702,43.7044,43.7044,34333.0
2020-12-30 12:15:00,46.51,46.55,46.47,46.48,30765.0,43.7044,43.742,43.6668,43.6762,30765.0
2020-12-30 12:20:00,46.48,46.5,46.42,46.45,23228.0,43.6762,43.695,43.6198,43.648,23228.0
2020-12-30 12:25:00,46.44,46.53,46.43,46.48,26452.0,43.6386,43.7232,43.6292,43.6762,26452.0
2020-12-30 12:30:00,46.48,46.57,46.47,46.57,15474.0,43.6762,43.7608,43.6668,43.7608,15474.0
2020-12-30 12:35:00,46.56,46.62,46.55,46.6,18926.0,43.7514,43.8078,43.742,43.789,18926.0
2020-12-30 12:40:00,46.61,46.64,46.59,46.64,16646.0,43.7984,43.8266,43.7796,43.8266,16646.0
2020-12-30 12:45:00,46.64,46.64,46.51,46.54,19081.0,43.8266,43.8266,43.7044,43.7326,19081.0
2020-12-30 12:50:00,46.54,46.55,46.52,46.52,10837.0,43.7326,43.742,43.7138,43.7138,10837.0
2020-12-30 12:55:00,46.53,46.53,46.48,46.48,32177.0,43.7232,43.7232,43.6762,43.6762,32177.0
2020-12-30 13:00:00,46.46,46.55,46.45,46.54,30687.0,43.6574,43.742,43.648,43.7326,30687.0
2020-12-30 13:05:00,46.55,46.55,46.52,46.55,28328.0,43.742,43.742,43.7138,43.742,28328.0
2020-12-30 13:10:00,46.54,46.56,46.52,46.53,15517.0,43.7326,43.7514,43.7138,43.7232,15517.0
2020-12-30 13:15:00,46.53,46.57,46.52,46.56,11541.0,43.7232,43.7608,43.7138,43.7514,11541.0
2020-12-30 13:20:00,46.57,46.6,46.51,46.53,20329.0,43.7608,43.789,43.7044,43.7232,20329.0
2020-12-30 13:25:00,46.53,46.58,46.49,46.49,14628.0,43.7232,43.7702,43.6856,43.6856,14628.0
2020-12-30 13:30:00,46.5,46.55,46.49,46.55,15695.0,43.695,43.742,43.6856,43.742,15695.0
2020-12-30 13:35:00,46.56,46.6,46.54,46.59,14480.0,43.7514,43.789,43.7326,43.7796,14480.0
2020-12-30 13:40:00,46.59,46.61,46.58,46.59,20965.0,43.7796,43.7984,43.7702,43.7796,20965.0
2020-12-30 13:45:00,46.6,46.62,46.58,46.6,20094.0,43.789,43.8078,43.7702,43.789,20094.0
2020-12-30 13:50:00,46.6,46.62,46.54,46.54,15022.0,43.789,43.8078,43.7326,43.7326,15022.0
2020-12-30 13:55:00,46.55,46.56,46.51,46.54,24826.0,43.742,43.7514,43.7044,43.7326,24826.0
2020-12-30 14:00:00,46.53,46.54,46.5,46.52,31088.0,43.7232,43.7326,43.695,43.7138,31088.0
2020-12-30 14:05:00,46.51,46.53,46.49,46.51,19657.0,43.7044,43.7232,43.6856,43.7044,19657.0
2020-12-30 14:10:00,46.5,46.53,46.47,46.49,23079.0,43.695,43.7232,43.6668,43.6856,23079.0
2020-12-30 14:15:00,46.49,46.49,46.42,46.44,24159.0,43.6856,43.6856,43.6198,43.6386,24159.0
2020-12-30 14:20:00,46.45,46.46,46.39,46.45,34387.0,43.648,43.6574,43.5916,43.648,34387.0
2020-12-30 14:25:00,46.45,46.52,46.43,46.47,65728.0,43.648,43.7138,43.6292,43.6668,65728.0
2020-12-30 14:30:00,46.47,46.48,46.44,46.44,20235.0,43.6668,43.6762,43.6386,43.6386,20235.0
2020-12-30 14:35:00,46.45,46.47,46.39,46.4,17856.0,43.648,43.6668,43.5916,43.601,17856.0
2020-12-30 14:40:00,46.4,46.45,46.39,46.4,24747.0,43.601,43.648,43.5916,43.601,24747.0
2020-12-30 14:45:00,46.4,46.47,46.38,46.44,28774.0,43.601,43.6668,43.5822,43.6386,28774.0
2020-12-30 14:50:00,46.44,46.45,46.31,46.32,36756.0,43.6386,43.648,43.5165,43.5259,36756.0
2020-12-30 14:55:00,46.31,46.36,46.29,46.32,28462.0,43.5165,43.5634,43.4977,43.5259,28462.0
2020-12-30 15:00:00,46.32,46.34,46.29,46.32,18712.0,43.5259,43.5447,43.4977,43.5259,18712.0
2020-12-30 15:05:00,46.32,46.34,46.3,46.33,43141.0,43.5259,43.5447,43.5071,43.5353,43141.0
2020-12-30 15:10:00,46.33,46.39,46.32,46.39,25247.0,43.5353,43.5916,43.5259,43.5916,25247.0
2020-12-30 15:15:00,46.39,46.4,46.34,46.37,25334.0,43.5916,43.601,43.5447,43.5728,25334.0
2020-12-30 15:20:00,46.36,46.39,46.33,46.35,27813.0,43.5634,43.5916,43.5353,43.554,27813.0
2020-12-30 15:25:00,46.35,46.37,46.34,46.37,24138.0,43.554,43.5728,43.5447,43.5728,24138.0
2020-12-30 15:30:00,46.37,46.37,46.32,46.34,40410.0,43.5728,43.5728,43.5259,43.5447,40410.0
2020-12-30 15:35:00,46.35,46.36,46.33,46.35,39605.0,43.554,43.5634,43.5353,43.554,39605.0
2020-12-30 15:40:00,46.34,46.36,46.31,46.32,73459.0,43.5447,43.5634,43.5165,43.5259,73459.0
2020-12-30 15:45:00,46.32,46.35,46.3,46.32,77685.0,43.5259,43.554,43.5071,43.5259,77685.0
2020-12-30 15:50:00,46.32,46.5,46.31,46.49,161392.0,43.5259,43.695,43.5165,43.6856,161392.0
2020-12-30 15:55:00,46.5,46.54,46.39,46.42,321826.0,43.695,43.7326,43.5916,43.6198,321826.0
2020-12-31 09:30:00,46.18,46.32,45.68,45.73,437796.0,43.3943,43.5259,42.9245,42.9714,437796.0
2020-12-31 09:35:00,45.72,46.0,45.68,45.86,121488.0,42.9621,43.2252,42.9245,43.0936,121488.0
2020-12-31 09:40:00,45.85,46.0,45.72,46.0,86679.0,43.0842,43.2252,42.9621,43.2252,86679.0
2020-12-31 09:45:00,45.99,46.1,45.97,45.99,116152.0,43.2158,43.3191,43.197,43.2158,116152.0
2020-12-31 09:50:00,45.99,46.05,45.93,45.98,71490.0,43.2158,43.2721,43.1594,43.2064,71490.0
2020-12-31 09:55:00,45.98,46.0,45.93,45.98,67306.0,43.2064,43.2252,43.1594,43.2064,67306.0
2020-12-31 10:00:00,45.98,46.1,45.96,46.06,75674.0,43.2064,43.3191,43.1876,43.2815,75674.0
2020-12-31 10:05:00,46.06,46.15,46.03,46.08,77731.0,43.2815,43.3661,43.2534,43.3003,77731.0
2020-12-31 10:10:00,46.08,46.13,46.06,46.11,53615.0,43.3003,43.3473,43.2815,43.3285,53615.0
2020-12-31 10:15:00,46.12,46.15,46.1,46.1,52657.0,43.3379,43.3661,43.3191,43.3191,52657.0
2020-12-31 10:20:00,46.1,46.25,46.09,46.23,100899.0,43.3191,43.4601,43.3097,43.4413,100899.0
2020-12-31 10:25:00,46.23,46.25,46.22,46.23,41581.0,43.4413,43.4601,43.4319,43.4413,41581.0
2020-12-31 10:30:00,46.24,46.25,46.2,46.22,34915.0,43.4507,43.4601,43.4131,43.4319,34915.0
2020-12-31 10:35:00,46.23,46.27,46.19,46.27,60341.0,43.4413,43.4789,43.4037,43.4789,60341.0
2020-12-31 10:40:00,46.26,46.27,46.18,46.19,26077.0,43.4695,43.4789,43.3943,43.4037,26077.0
2020-12-31 10:45:00,46.21,46.25,46.2,46.23,24323.0,43.4225,43.4601,43.4131,43.4413,24323.0
2020-12-31 10:50:00,46.24,46.3,46.23,46.3,37560.0,43.4507,43.5071,43.4413,43.5071,37560.0
2020-12-31 10:55:00,46.3,46.35,46.29,46.35,32009.0,43.5071,43.554,43.4977,43.554,32009.0
2020-12-31 11:00:00,46.35,46.45,46.3,46.43,36993.0,43.554,43.648,43.5071,43.6292,36993.0
2020-12-31 11:05:00,46.45,46.52,46.4,46.41,107303.0,43.648,43.7138,43.601,43.6104,107303.0
2020-12-31 11:10:00,46.41,46.42,46.27,46.27,80752.0,43.6104,43.6198,43.4789,43.4789,80752.0
2020-12-31 11:15:00,46.28,46.35,46.26,46.33,29093.0,43.4883,43.554,43.4695,43.5353,29093.0
2020-12-31 11:20:00,46.34,46.35,46.3,46.31,39730.0,43.5447,43.554,43.5071,43.5165,39730.0
2020-12-31 11:25:00,46.29,46.38,46.29,46.35,26904.0,43.4977,43.5822,43.4977,43.554,26904.0
2020-12-31 11:30:00,46.35,46.39,46.32,46.36,38646.0,43.554,43.5916,43.5259,43.5634,38646.0
2020-12-31 11:35:00,46.37,46.4,46.34,46.36,17926.0,43.5728,43.601,43.5447,43.5634,17926.0
2020-12-31 11:40:00,46.36,46.43,46.35,46.43,49236.0,43.5634,43.6292,43.554,43.6292,49236.0
2020-12-31 11:45:00,46.44,46.45,46.36,46.37,20964.0,43.6386,43.648,43.5634,43.5728,20964.0
2020-12-31 11:50:00,46.36,46.39,46.29,46.35,24820.0,43.5634,43.5916,43.4977,43.554,24820.0
2020-12-31 11:55:00,46.34,46.39,46.33,46.36,21578.0,43.5447,43.5916,43.5353,43.5634,21578.0
2020-12-31 12:00:00,46.35,46.36,46.23,46.25,41730.0,43.554,43.5634,43.4413,43.4601,41730.0
2020-12-31 12:05:00,46.24,46.29,46.24,46.26,22526.0,43.4507,43.4977,43.4507,43.4695,22526.0
2020-12-31 12:10:00,46.27,46.34,46.24,46.27,46896.0,43.4789,43.5447,43.4507,43.4789,46896.0
2020-12-31 12:15:00,46.27,46.27,46.2,46.23,19251.0,43.4789,43.4789,43.4131,43.4413,19251.0
2020-12-31 12:20:00,46.21,46.21,46.15,46.16,28268.0,43.4225,43.4225,43.3661,43.3755,28268.0
2020-12-31 12:25:00,46.16,46.2,46.16,46.2,36759.0,43.3755,43.4131,43.3755,43.4131,36759.0
2020-12-31 12:30:00,46.19,46.25,46.18,46.18,45594.0,43.4037,43.4601,43.3943,43.3943,45594.0
2020-12-31 12:35:00,46.18,46.24,46.18,46.2,21126.0,43.3943,43.4507,43.3943,43.4131,21126.0
2020-12-31 12:40:00,46.2,46.25,46.18,46.25,39354.0,43.4131,43.4601,43.3943,43.4601,39354.0
2020-12-31 12:45:00,46.25,46.31,46.25,46.31,37121.0,43.4601,43.5165,43.4601,43.5165,37121.0
2020-12-31 12:50:00,46.31,46.34,46.29,46.33,32967.0,43.5165,43.5447,43.4977,43.5353,32967.0
2020-12-31 12:55:00,46.33,46.4,46.32,46.4,64720.0,43.5353,43.601,43.5259,43.601,64720.0
2020-12-31 13:00:00,46.4,46.45,46.38,46.43,34885.0,43.601,43.648,43.5822,43.6292,34885.0
2020-12-31 13:05:00,46.44,46.45,46.37,46.38,33804.0,43.6386,43.648,43.5728,43.5822,33804.0
2020-12-31 13:10:00,46.39,46.4,46.34,46.35,36756.0,43.5916,43.601,43.5447,43.554,36756.0
2020-12-31 13:15:00,46.36,46.4,46.36,46.39,23699.0,43.5634,43.601,43.5634,43.5916,23699.0
2020-12-31 13:20:00,46.38,46.45,46.36,46.36,22441.0,43.5822,43.648,43.5634,43.5634,22441.0
2020-12-31 13:25:00,46.37,46.42,46.36,46.39,14867.0,43.5728,43.6198,43.5634,43.5916,14867.0
2020-12-31 13:30:00,46.38,46.42,46.37,46.39,9217.0,43.5822,43.6198,43.5728,43.5916,9217.0
2020-12-31 13:35:00,46.39,46.39,46.3,46.32,24772.0,43.5916,43.5916,43.5071,43.5259,24772.0
2020-12-31 13:40:00,46.31,46.34,46.29,46.29,16328.0,43.5165,43.5447,43.4977,43.4977,16328.0
2020-12-31 13:45:00,46.3,46.38,46.3,46.35,17404.0,43.5071,43.5822,43.5071,43.554,17404.0
2020-12-31 13:50:00,46.35,46.36,46.32,46.36,8878.0,43.554,43.5634,43.5259,43.5634,8878.0
2020-12-31 13:55:00,46.36,46.42,46.35,46.41,19210.0,43.5634,43.6198,43.554,43.6104,19210.0
2020-12-31 14:00:00,46.41,46.42,46.36,46.38,17583.0,43.6104,43.6198,43.5634,43.5822,17583.0
2020-12-31 14:05:00,46.38,46.4,46.36,46.4,56851.0,43.5822,43.601,43.5634,43.601,56851.0
2020-12-31 14:10:00,46.4,46.55,46.39,46.55,115013.0,43.601,43.742,43.5916,43.742,115013.0
2020-12-31 14:15:00,46.55,46.65,46.52,46.52,60347.0,43.742,43.836,43.7138,43.7138,60347.0
2020-12-31 14:20:00,46.52,46.59,46.5,46.57,37409.0,43.7138,43.7796,43.695,43.7608,37409.0
2020-12-31 14:25:00,46.57,46.58,46.55,46.57,37877.0,43.7608,43.7702,43.742,43.7608,37877.0
2020-12-31 14:30:00,46.59,46.69,46.58,46.67,47273.0,43.7796,43.8735,43.7702,43.8547,47273.0
2020-12-31 14:35:00,46.67,46.68,46.62,46.67,19862.0,43.8547,43.8641,43.8078,43.8547,19862.0
2020-12-31 14:40:00,46.67,46.7,46.64,46.69,21208.0,43.8547,43.8829,43.8266,43.8735,21208.0
2020-12-31 14:45:00,46.7,46.7,46.64,46.66,23496.0,43.8829,43.8829,43.8266,43.8453,23496.0
2020-12-31 14:50:00,46.66,46.67,46.62,46.64,19788.0,43.8453,43.8547,43.8078,43.8266,19788.0
2020-12-31 14:55:00,46.65,46.68,46.59,46.59,26376.0,43.836,43.8641,43.7796,43.7796,26376.0
2020-12-31 15:00:00,46.59,46.65,46.57,46.61,32023.0,43.7796,43.836,43.7608,43.7984,32023.0
2020-12-31 15:05:00,46.62,46.64,46.57,46.6,47195.0,43.8078,43.8266,43.7608,43.789,47195.0
2020-12-31 15:10:00,46.59,46.66,46.59,46.63,37302.0,43.7796,43.8453,43.7796,43.8172,37302.0
2020-12-31 15:15:00,46.63,46.71,46.63,46.7,31767.0,43.8172,43.8923,43.8172,43.8829,31767.0
2020-12-31 15:20:00,46.7,46.78,46.69,46.7,59436.0,43.8829,43.9581,43.8735,43.8829,59436.0
2020-12-31 15:25:00,46.71,46.72,46.64,46.66,40995.0,43.8923,43.9017,43.8266,43.8453,40995.0
2020-12-31 15:30:00,46.66,46.66,46.58,46.63,34109.0,43.8453,43.8453,43.7702,43.8172,34109.0
2020-12-31 15:35:00,46.64,46.69,46.63,46.64,42404.0,43.8266,43.8735,43.8172,43.8266,42404.0
2020-12-31 15:40:00,46.63,46.64,46.55,46.6,51006.0,43.8172,43.8266,43.742,43.789,51006.0
2020-12-31 15:45:00,46.59,46.6,46.52,46.54,92186.0,43.7796,43.789,43.7138,43.7326,92186.0
2020-12-31 15:50:00,46.55,46.67,46.54,46.55,130136.0,43.742,43.8547,43.7326,43.742,130136.0
2020-12-31 15:55:00,46.55,46.65,46.48,46.6,329077.0,43.742,43.836,43.6762,43.789,329077.0
2021-01-04 09:30:00,46.48,46.54,46.0,46.0,208882.0,43.6762,43.7326,43.2252,43.2252,208882.0
2021-01-04 09:35:00,46.04,46.06,45.55,45.7,130876.0,43.2627,43.2815,42.8023,42.9433,130876.0
2021-01-04 09:40:00,45.73,45.74,45.52,45.64,128982.0,42.9714,42.9808,42.7741,42.8869,128982.0
2021-01-04 09:45:00,45.61,45.65,45.4,45.51,105290.0,42.8587,42.8963,42.6614,42.7647,105290.0
2021-01-04 09:50:00,45.5,45.5,45.22,45.33,106890.0,42.7553,42.7553,42.4922,42.5956,106890.0
2021-01-04 09:55:00,45.33,45.45,45.23,45.37,85129.0,42.5956,42.7083,42.5016,42.6332,85129.0
2021-01-04 10:00:00,45.35,45.39,45.22,45.29,103339.0,42.6144,42.652,42.4922,42.558,103339.0
2021-01-04 10:05:00,45.3,45.31,44.92,45.01,196613.0,42.5674,42.5768,42.2103,42.2949,196613.0
2021-01-04 10:10:00,45.0,45.1,44.78,44.81,220541.0,42.2855,42.3795,42.0788,42.1069,220541.0
2021-01-04 10:15:00,44.81,44.93,44.72,44.9,133475.0,42.1069,42.2197,42.0224,42.1915,133475.0
2021-01-04 10:20:00,44.89,45.03,44.8,45.02,82468.0,42.1821,42.3137,42.0975,42.3043,82468.0
2021-01-04 10:25:00,45.02,45.18,45.0,45.14,99227.0,42.3043,42.4546,42.2855,42.417,99227.0
2021-01-04 10:30:00,45.15,45.16,44.95,45.0,85513.0,42.4264,42.4358,42.2385,42.2855,85513.0
2021-01-04 10:35:00,45.01,45.05,44.88,44.98,61715.0,42.2949,42.3325,42.1727,42.2667,61715.0
2021-01-04 10:40:00,44.98,45.13,44.95,45.08,57252.0,42.2667,42.4076,42.2385,42.3607,57252.0
2021-01-04 10:45:00,45.05,45.05,44.94,45.01,49178.0,42.3325,42.3325,42.2291,42.2949,49178.0
2021-01-04 10:50:00,45.01,45.04,44.7,44.75,140799.0,42.2949,42.3231,42.0036,42.0506,140799.0
2021-01-04 10:55:00,44.76,44.98,44.74,44.98,177903.0,42.06,42.2667,42.0412,42.2667,177903.0
2021-01-04 11:00:00,44.97,45.1,44.73,44.8,73559.0,42.2573,42.3795,42.0318,42.0975,73559.0
2021-01-04 11:05:00,44.81,44.89,44.66,44.72,129020.0,42.1069,42.1821,41.966,42.0224,129020.0
2021-01-04 11:10:00,44.71,44.81,44.56,44.79,130591.0,42.013,42.1069,41.872,42.0882,130591.0
2021-01-04 11:15:00,44.79,44.99,44.74,44.96,90031.0,42.0882,42.2761,42.0412,42.2479,90031.0
2021-01-04 11:20:00,44.97,45.1,44.92,45.05,217916.0,42.2573,42.3795,42.2103,42.3325,217916.0
2021-01-04 11:25:00,45.05,45.2,45.02,45.2,110604.0,42.3325,42.4734,42.3043,42.4734,110604.0
2021-01-04 11:30:00,45.19,45.21,45.04,45.16,67583.0,42.464,42.4828,42.3231,42.4358,67583.0
2021-01-04 11:35:00,45.17,45.18,45.07,45.11,59675.0,42.4452,42.4546,42.3513,42.3888,59675.0
2021-01-04 11:40:00,45.11,45.17,45.04,45.06,37358.0,42.3888,42.4452,42.3231,42.3419,37358.0
2021-01-04 11:45:00,45.08,45.13,45.06,45.12,41185.0,42.3607,42.4076,42.3419,42.3982,41185.0
2021-01-04 11:50:00,45.12,45.22,44.98,44.99,113613.0,42.3982,42.4922,42.2667,42.2761,113613.0
2021-01-04 11:55:00,45.0,45.01,44.86,44.95,90455.0,42.2855,42.2949,42.1539,42.2385,90455.0
2021-01-04 12:00:00,44.94,45.0,44.92,44.94,58523.0,42.2291,42.2855,42.2103,42.2291,58523.0
2021-01-04 12:05:00,44.94,45.0,44.89,44.91,59526.0,42.2291,42.2855,42.1821,42.2009,59526.0
2021-01-04 12:10:00,44.92,44.93,44.8,44.84,102767.0,42.2103,42.2197,42.0975,42.1351,102767.0
2021-01-04 12:15:00,44.84,44.89,44.69,44.86,112536.0,42.1351,42.1821,41.9942,42.1539,112536.0
2021-01-04 12:20:00,44.85,45.0,44.8,44.97,101928.0,42.1445,42.2855,42.0975,42.2573,101928.0
2021-01-04 12:25:00,44.97,44.97,44.89,44.96,80786.0,42.2573,42.2573,42.1821,42.2479,80786.0
2021-01-04 12:30:00,44.95,44.95,44.82,44.89,88847.0,42.2385,42.2385,42.1163,42.1821,88847.0
2021-01-04 12:35:00,44.87,44.89,44.77,44.8,110137.0,42.1633,42.1821,42.0694,42.0975,110137.0
2021-01-04 12:40:00,44.8,44.8,44.64,44.72,128610.0,42.0975,42.0975,41.9472,42.0224,128610.0
2021-01-04 12:45:00,44.72,44.93,44.69,44.9,56405.0,42.0224,42.2197,41.9942,42.1915,56405.0
2021-01-04 12:50:00,44.9,45.0,44.86,44.97,136506.0,42.1915,42.2855,42.1539,42.2573,136506.0
2021-01-04 12:55:00,44.98,45.01,44.91,45.0,98993.0,42.2667,42.2949,42.2009,42.2855,98993.0
2021-01-04 13:00:00,45.0,45.01,44.91,44.99,49486.0,42.2855,42.2949,42.2009,42.2761,49486.0
2021-01-04 13:05:00,44.99,45.01,44.94,44.98,75421.0,42.2761,42.2949,42.2291,42.2667,75421.0
2021-01-04 13:10:00,45.0,45.07,44.98,45.05,54295.0,42.2855,42.3513,42.2667,42.3325,54295.0
2021-01-04 13:15:00,45.05,45.16,44.98,45.13,97133.0,42.3325,42.4358,42.2667,42.4076,97133.0
2021-01-04 13:20:00,45.14,45.14,45.03,45.1,87806.0,42.417,42.417,42.3137,42.3795,87806.0
2021-01-04 13:25:00,45.1,45.15,45.06,45.11,76037.0,42.3795,42.4264,42.3419,42.3888,76037.0
2021-01-04 13:30:00,45.1,45.11,44.96,44.96,55957.0,42.3795,42.3888,42.2479,42.2479,55957.0
2021-01-04 13:35:00,44.97,45.02,44.93,44.96,70975.0,42.2573,42.3043,42.2197,42.2479,70975.0
2021-01-04 13:40:00,44.97,44.99,44.79,44.84,91219.0,42.2573,42.2761,42.0882,42.1351,91219.0
2021-01-04 13:45:00,44.84,44.94,44.83,44.92,36446.0,42.1351,42.2291,42.1257,42.2103,36446.0
2021-01-04 13:50:00,44.92,45.01,44.91,44.98,42510.0,42.2103,42.2949,42.2009,42.2667,42510.0
2021-01-04 13:55:00,44.97,45.0,44.94,44.97,38340.0,42.2573,42.2855,42.2291,42.2573,38340.0
2021-01-04 14:00:00,44.97,44.97,44.8,44.88,33849.0,42.2573,42.2573,42.0975,42.1727,33849.0
2021-01-04 14:05:00,44.89,44.91,44.8,44.8,63325.0,42.1821,42.2009,42.0975,42.0975,63325.0
2021-01-04 14:10:00,44.8,44.85,44.77,44.84,62331.0,42.0975,42.1445,42.0694,42.1351,62331.0
2021-01-04 14:15:00,44.84,44.89,44.81,44.85,52253.0,42.1351,42.1821,42.1069,42.1445,52253.0
2021-01-04 14:20:00,44.85,44.93,44.82,44.9,37345.0,42.1445,42.2197,42.1163,42.1915,37345.0
2021-01-04 14:25:00,44.91,44.92,44.8,44.84,38446.0,42.2009,42.2103,42.0975,42.1351,38446.0
2021-01-04 14:30:00,44.83,44.83,44.65,44.66,91474.0,42.1257,42.1257,41.9566,41.966,91474.0
2021-01-04 14:35:00,44.66,44.76,44.61,44.76,133521.0,41.966,42.06,41.919,42.06,133521.0
2021-01-04 14:40:00,44.75,44.76,44.68,44.73,94389.0,42.0506,42.06,41.9848,42.0318,94389.0
2021-01-04 14:45:00,44.73,44.84,44.7,44.77,87480.0,42.0318,42.1351,42.0036,42.0694,87480.0
2021-01-04 14:50:00,44.76,44.81,44.76,44.79,36671.0,42.06,42.1069,42.06,42.0882,36671.0
2021-01-04 14:55:00,44.8,45.06,44.78,45.02,93330.0,42.0975,42.3419,42.0788,42.3043,93330.0
2021-01-04 15:00:00,45.01,45.07,44.89,44.91,162155.0,42.2949,42.3513,42.1821,42.2009,162155.0
2021-01-04 15:05:00,44.92,45.06,44.91,44.97,104319.0,42.2103,42.3419,42.2009,42.2573,104319.0
2021-01-04 15:10:00,44.98,45.03,44.93,44.97,87119.0,42.2667,42.3137,42.2197,42.2573,87119.0
2021-01-04 15:15:00,44.98,44.99,44.88,44.93,76767.0,42.2667,42.2761,42.1727,42.2197,76767.0
2021-01-04 15:20:00,44.93,45.05,44.89,45.01,99544.0,42.2197,42.3325,42.1821,42.2949,99544.0
2021-01-04 15:25:00,45.02,45.09,44.99,45.05,80695.0,42.3043,42.3701,42.2761,42.3325,80695.0
2021-01-04 15:30:00,45.04,45.24,45.0,45.18,282904.0,42.3231,42.511,42.2855,42.4546,282904.0
2021-01-04 15:35:00,45.18,45.23,45.12,45.18,176257.0,42.4546,42.5016,42.3982,42.4546,176257.0
2021-01-04 15:40:00,45.18,45.29,45.11,45.18,205866.0,42.4546,42.558,42.3888,42.4546,205866.0
2021-01-04 15:45:00,45.18,45.26,45.15,45.25,174117.0,42.4546,42.5298,42.4264,42.5204,174117.0
2021-01-04 15:50:00,45.24,45.28,45.18,45.25,256673.0,42.511,42.5486,42.4546,42.5204,256673.0
2021-01-04 15:55:00,45.26,45.26,45.03,45.04,547869.0,42.5298,42.5298,42.3137,42.3231,547869.0
2021-01-05 09:30:00,44.9,45.43,44.84,45.28,182254.0,42.1915,42.6895,42.1351,42.5486,182254.0
2021-01-05 09:35:00,45.33,45.33,45.06,45.29,62855.0,42.5956,42.5956,42.3419,42.558,62855.0
2021-01-05 09:40:00,45.3,45.42,45.24,45.38,130954.0,42.5674,42.6801,42.511,42.6426,130954.0
2021-01-05 09:45:00,45.36,45.6,45.35,45.51,90201.0,42.6238,42.8493,42.6144,42.7647,90201.0
2021-01-05 09:50:00,45.53,45.57,45.21,45.27,66342.0,42.7835,42.8211,42.4828,42.5392,66342.0
2021-01-05 09:55:00,45.28,45.31,45.11,45.26,49254.0,42.5486,42.5768,42.3888,42.5298,49254.0
2021-01-05 10:00:00,45.32,45.5,45.28,45.34,44859.0,42.5862,42.7553,42.5486,42.605,44859.0
2021-01-05 10:05:00,45.34,45.44,45.24,45.37,81950.0,42.605,42.6989,42.511,42.6332,81950.0
2021-01-05 10:10:00,45.37,45.58,45.36,45.43,94613.0,42.6332,42.8305,42.6238,42.6895,94613.0
2021-01-05 10:15:00,45.44,45.48,45.33,45.33,45780.0,42.6989,42.7365,42.5956,42.5956,45780.0
2021-01-05 10:20:00,45.33,45.51,45.32,45.44,49244.0,42.5956,42.7647,42.5862,42.6989,49244.0
2021-01-05 10:25:00,45.45,45.48,45.3,45.41,44709.0,42.7083,42.7365,42.5674,42.6708,44709.0
2021-01-05 10:30:00,45.4,45.43,45.26,45.28,52159.0,42.6614,42.6895,42.5298,42.5486,52159.0
2021-01-05 10:35:00,45.28,45.32,45.23,45.25,26480.0,42.5486,42.5862,42.5016,42.5204,26480.0
2021-01-05 10:40:00,45.26,45.26,45.1,45.18,63597.0,42.5298,42.5298,42.3795,42.4546,63597.0
2021-01-05 10:45:00,45.18,45.27,45.15,45.27,26920.0,42.4546,42.5392,42.4264,42.5392,26920.0
2021-01-05 10:50:00,45.28,45.43,45.26,45.39,52783.0,42.5486,42.6895,42.5298,42.652,52783.0
2021-01-05 10:55:00,45.38,45.39,45.13,45.21,47678.0,42.6426,42.652,42.4076,42.4828,47678.0
2021-01-05 11:00:00,45.22,45.3,45.19,45.27,33359.0,42.4922,42.5674,42.464,42.5392,33359.0
2021-01-05 11:05:00,45.28,45.28,45.17,45.23,36203.0,42.5486,42.5486,42.4452,42.5016,36203.0
2021-01-05 11:10:00,45.25,45.28,45.14,45.22,46878.0,42.5204,42.5486,42.417,42.4922,46878.0
2021-01-05 11:15:00,45.22,45.29,45.17,45.25,33215.0,42.4922,42.558,42.4452,42.5204,33215.0
2021-01-05 11:20:00,45.24,45.34,45.24,45.32,23121.0,42.511,42.605,42.511,42.5862,23121.0
2021-01-05 11:25:00,45.32,45.46,45.31,45.36,56710.0,42.5862,42.7177,42.5768,42.6238,56710.0
2021-01-05 11:30:00,45.36,45.42,45.3,45.41,25066.0,42.6238,42.6801,42.5674,42.6708,25066.0
2021-01-05 11:35:00,45.42,45.43,45.33,45.43,28688.0,42.6801,42.6895,42.5956,42.6895,28688.0
2021-01-05 11:40:00,45.42,45.56,45.42,45.54,73344.0,42.6801,42.8117,42.6801,42.7929,73344.0
2021-01-05 11:45:00,45.54,45.54,45.47,45.52,33172.0,42.7929,42.7929,42.7271,42.7741,33172.0
2021-01-05 11:50:00,45.52,45.61,45.5,45.61,66941.0,42.7741,42.8587,42.7553,42.8587,66941.0
2021-01-05 11:55:00,45.61,45.72,45.6,45.71,124356.0,42.8587,42.9621,42.8493,42.9527,124356.0
2021-01-05 12:00:00,45.71,45.77,45.56,45.57,72460.0,42.9527,43.009,42.8117,42.8211,72460.0
2021-01-05 12:05:00,45.58,45.64,45.56,45.56,23798.0,42.8305,42.8869,42.8117,42.8117,23798.0
2021-01-05 12:10:00,45.57,45.58,45.44,45.48,64783.0,42.8211,42.8305,42.6989,42.7365,64783.0
2021-01-05 12:15:00,45.48,45.57,45.48,45.5,23641.0,42.7365,42.8211,42.7365,42.7553,23641.0
2021-01-05 12:20:00,45.5,45.53,45.44,45.47,20204.0,42.7553,42.7835,42.6989,42.7271,20204.0
2021-01-05 12:25:00,45.46,45.48,45.4,45.41,22788.0,42.7177,42.7365,42.6614,42.6708,22788.0
2021-01-05 12:30:00,45.41,45.52,45.4,45.51,44490.0,42.6708,42.7741,42.6614,42.7647,44490.0
2021-01-05 12:35:00,45.5,45.62,45.5,45.61,32906.0,42.7553,42.8681,42.7553,42.8587,32906.0
2021-01-05 12:40:00,45.6,45.67,45.59,45.62,30449.0,42.8493,42.9151,42.8399,42.8681,30449.0
2021-01-05 12:45:00,45.62,45.64,45.57,45.64,25940.0,42.8681,42.8869,42.8211,42.8869,25940.0
2021-01-05 12:50:00,45.64,45.66,45.52,45.55,44748.0,42.8869,42.9057,42.7741,42.8023,44748.0
2021-01-05 12:55:00,45.55,45.59,45.52,45.59,48283.0,42.8023,42.8399,42.7741,42.8399,48283.0
2021-01-05 13:00:00,45.59,45.68,45.54,45.66,78251.0,42.8399,42.9245,42.7929,42.9057,78251.0
2021-01-05 13:05:00,45.65,45.67,45.6,45.66,22763.0,42.8963,42.9151,42.8493,42.9057,22763.0
2021-01-05 13:10:00,45.67,45.71,45.63,45.63,20067.0,42.9151,42.9527,42.8775,42.8775,20067.0
2021-01-05 13:15:00,45.64,45.73,45.62,45.73,35897.0,42.8869,42.9714,42.8681,42.9714,35897.0
2021-01-05 13:20:00,45.73,45.73,45.63,45.65,23078.0,42.9714,42.9714,42.8775,42.8963,23078.0
2021-01-05 13:25:00,45.66,45.72,45.66,45.72,14897.0,42.9057,42.9621,42.9057,42.9621,14897.0
2021-01-05 13:30:00,45.72,45.75,45.7,45.75,43984.0,42.9621,42.9902,42.9433,42.9902,43984.0
2021-01-05 13:35:00,45.75,45.8,45.75,45.77,29155.0,42.9902,43.0372,42.9902,43.009,29155.0
2021-01-05 13:40:00,45.77,45.82,45.73,45.81,28198.0,43.009,43.056,42.9714,43.0466,28198.0
2021-01-05 13:45:00,45.81,45.82,45.73,45.79,24185.0,43.0466,43.056,42.9714,43.0278,24185.0
2021-01-05 13:50:00,45.78,45.81,45.75,45.79,30590.0,43.0184,43.0466,42.9902,43.0278,30590.0
2021-01-05 13:55:00,45.79,45.9,45.79,45.89,63897.0,43.0278,43.1312,43.0278,43.1218,63897.0
2021-01-05 14:00:00,45.89,46.05,45.88,46.01,60054.0,43.1218,43.2721,43.1124,43.2346,60054.0
2021-01-05 14:05:00,46.01,46.12,45.99,46.1,54601.0,43.2346,43.3379,43.2158,43.3191,54601.0
2021-01-05 14:10:00,46.11,46.12,45.97,45.98,51530.0,43.3285,43.3379,43.197,43.2064,51530.0
2021-01-05 14:15:00,45.99,46.07,45.98,45.99,23348.0,43.2158,43.2909,43.2064,43.2158,23348.0
2021-01-05 14:20:00,45.99,46.06,45.95,46.06,81561.0,43.2158,43.2815,43.1782,43.2815,81561.0
2021-01-05 14:25:00,46.05,46.05,46.0,46.01,16032.0,43.2721,43.2721,43.2252,43.2346,16032.0
2021-01-05 14:30:00,46.01,46.06,45.95,45.98,31930.0,43.2346,43.2815,43.1782,43.2064,31930.0
2021-01-05 14:35:00,45.98,45.99,45.93,45.96,33999.0,43.2064,43.2158,43.1594,43.1876,33999.0
2021-01-05 14:40:00,45.96,45.97,45.9,45.94,24913.0,43.1876,43.197,43.1312,43.1688,24913.0
2021-01-05 14:45:00,45.94,46.03,45.9,46.01,32770.0,43.1688,43.2534,43.1312,43.2346,32770.0
2021-01-05 14:50:00,46.0,46.01,45.88,45.91,40395.0,43.2252,43.2346,43.1124,43.1406,40395.0
2021-01-05 14:55:00,45.89,45.89,45.72,45.76,33479.0,43.1218,43.1218,42.9621,42.9996,33479.0
2021-01-05 15:00:00,45.76,45.83,45.74,45.83,23430.0,42.9996,43.0654,42.9808,43.0654,23430.0
2021-01-05 15:05:00,45.83,45.85,45.81,45.84,20969.0,43.0654,43.0842,43.0466,43.0748,20969.0
2021-01-05 15:10:00,45.83,45.9,45.78,45.88,25473.0,43.0654,43.1312,43.0184,43.1124,25473.0
2021-01-05 15:15:00,45.88,45.88,45.72,45.75,67587.0,43.1124,43.1124,42.9621,42.9902,67587.0
2021-01-05 15:20:00,45.75,45.76,45.62,45.67,52254.0,42.9902,42.9996,42.8681,42.9151,52254.0
2021-01-05 15:25:00,45.67,45.7,45.64,45.64,41469.0,42.9151,42.9433,42.8869,42.8869,41469.0
2021-01-05 15:30:00,45.64,45.68,45.62,45.64,64791.0,42.8869,42.9245,42.8681,42.8869,64791.0
2021-01-05 15:35:00,45.65,45.68,45.62,45.67,28105.0,42.8963,42.9245,42.8681,42.9151,28105.0
2021-01-05 15:40:00,45.67,45.82,45.66,45.81,46149.0,42.9151,43.056,42.9057,43.0466,46149.0
2021-01-05 15:45:00,45.81,45.83,45.75,45.83,56586.0,43.0466,43.0654,42.9902,43.0654,56586.0
2021-01-05 15:50:00,45.82,45.84,45.72,45.75,88175.0,43.056,43.0748,42.9621,42.9902,88175.0
2021-01-05 15:55:00,45.74,45.74,45.61,45.63,173663.0,42.9808,42.9808,42.8587,42.8775,173663.0
2021-01-06 09:30:00,45.5,45.9,45.5,45.66,163841.0,42.7553,43.1312,42.7553,42.9057,163841.0
2021-01-06 09:35:00,45.74,45.79,45.6,45.68,88346.0,42.9808,43.0278,42.8493,42.9245,88346.0
2021-01-06 09:40:00,45.7,45.73,45.37,45.7,109697.0,42.9433,42.9714,42.6332,42.9433,109697.0
2021-01-06 09:45:00,45.7,45.83,45.62,45.74,98462.0,42.9433,43.0654,42.8681,42.9808,98462.0
2021-01-06 09:50:00,45.73,45.76,45.44,45.58,135585.0,42.9714,42.9996,42.6989,42.8305,135585.0
2021-01-06 09:55:00,45.58,46.1,45.55,46.1,193159.0,42.8305,43.3191,42.8023,43.3191,193159.0
2021-01-06 10:00:00,46.1,46.23,46.02,46.23,73872.0,43.3191,43.4413,43.244,43.4413,73872.0
2021-01-06 10:05:00,46.22,46.29,46.19,46.21,92740.0,43.4319,43.4977,43.4037,43.4225,92740.0
2021-01-06 10:10:00,46.23,46.33,46.18,46.28,79304.0,43.4413,43.5353,43.3943,43.4883,79304.0
2021-01-06 10:15:00,46.27,46.44,46.26,46.37,61802.0,43.4789,43.6386,43.4695,43.5728,61802.0
2021-01-06 10:20:00,46.38,46.47,46.35,46.41,61356.0,43.5822,43.6668,43.554,43.6104,61356.0
2021-01-06 10:25:00,46.39,46.4,46.26,46.37,73916.0,43.5916,43.601,43.4695,43.5728,73916.0
2021-01-06 10:30:00,46.39,46.48,46.36,46.46,73199.0,43.5916,43.6762,43.5634,43.6574,73199.0
2021-01-06 10:35:00,46.46,46.47,46.27,46.31,45755.0,43.6574,43.6668,43.4789,43.5165,45755.0
2021-01-06 10:40:00,46.31,46.33,46.18,46.26,46461.0,43.5165,43.5353,43.3943,43.4695,46461.0
2021-01-06 10:45:00,46.27,46.39,46.19,46.39,73639.0,43.4789,43.5916,43.4037,43.5916,73639.0
2021-01-06 10:50:00,46.37,46.59,46.37,46.47,106342.0,43.5728,43.7796,43.5728,43.6668,106342.0
2021-01-06 10:55:00,46.49,46.63,46.43,46.59,50663.0,43.6856,43.8172,43.6292,43.7796,50663.0
2021-01-06 11:00:00,46.59,46.79,46.56,46.79,191602.0,43.7796,43.9675,43.7514,43.9675,191602.0
2021-01-06 11:05:00,46.79,46.88,46.7,46.78,91231.0,43.9675,44.0521,43.8829,43.9581,91231.0
2021-01-06 11:10:00,46.77,46.88,46.7,46.86,78367.0,43.9487,44.0521,43.8829,44.0333,78367.0
2021-01-06 11:15:00,46.87,46.89,46.76,46.81,90145.0,44.0427,44.0615,43.9393,43.9863,90145.0
2021-01-06 11:20:00,46.81,46.92,46.81,46.9,66283.0,43.9863,44.0897,43.9863,44.0709,66283.0
2021-01-06 11:25:00,46.9,46.92,46.85,46.9,45259.0,44.0709,44.0897,44.0239,44.0709,45259.0
2021-01-06 11:30:00,46.9,46.91,46.83,46.86,57028.0,44.0709,44.0803,44.0051,44.0333,57028.0
2021-01-06 11:35:00,46.87,46.87,46.53,46.53,65648.0,44.0427,44.0427,43.7232,43.7232,65648.0
2021-01-06 11:40:00,46.55,46.7,46.53,46.68,33804.0,43.742,43.8829,43.7232,43.8641,33804.0
2021-01-06 11:45:00,46.69,46.77,46.62,46.76,44234.0,43.8735,43.9487,43.8078,43.9393,44234.0
2021-01-06 11:50:00,46.77,46.8,46.71,46.76,21172.0,43.9487,43.9769,43.8923,43.9393,21172.0
2021-01-06 11:55:00,46.76,46.78,46.71,46.75,26012.0,43.9393,43.9581,43.8923,43.9299,26012.0
2021-01-06 12:00:00,46.76,46.8,46.63,46.67,37165.0,43.9393,43.9769,43.8172,43.8547,37165.0
2021-01-06 12:05:00,46.65,46.77,46.62,46.63,49390.0,43.836,43.9487,43.8078,43.8172,49390.0
2021-01-06 12:10:00,46.63,46.77,46.59,46.75,55753.0,43.8172,43.9487,43.7796,43.9299,55753.0
2021-01-06 12:15:00,46.75,46.82,46.73,46.77,51045.0,43.9299,43.9957,43.9111,43.9487,51045.0
2021-01-06 12:20:00,46.77,46.84,46.76,46.82,42631.0,43.9487,44.0145,43.9393,43.9957,42631.0
2021-01-06 12:25:00,46.81,46.91,46.79,46.87,83323.0,43.9863,44.0803,43.9675,44.0427,83323.0
2021-01-06 12:30:00,46.88,46.92,46.85,46.86,49716.0,44.0521,44.0897,44.0239,44.0333,49716.0
2021-01-06 12:35:00,46.85,46.9,46.82,46.87,34646.0,44.0239,44.0709,43.9957,44.0427,34646.0
2021-01-06 12:40:00,46.87,46.9,46.83,46.88,32604.0,44.0427,44.0709,44.0051,44.0521,32604.0
2021-01-06 12:45:00,46.87,46.92,46.84,46.86,52846.0,44.0427,44.0897,44.0145,44.0333,52846.0
2021-01-06 12:50:00,46.85,46.87,46.79,46.85,29503.0,44.0239,44.0427,43.9675,44.0239,29503.0
2021-01-06 12:55:00,46.86,46.87,46.77,46.79,13758.0,44.0333,44.0427,43.9487,43.9675,13758.0
2021-01-06 13:00:00,46.8,46.84,46.76,46.78,25573.0,43.9769,44.0145,43.9393,43.9581,25573.0
2021-01-06 13:05:00,46.78,46.85,46.77,46.84,22980.0,43.9581,44.0239,43.9487,44.0145,22980.0
2021-01-06 13:10:00,46.85,46.94,46.78,46.9,119207.0,44.0239,44.1085,43.9581,44.0709,119207.0
2021-01-06 13:15:00,46.89,46.97,46.81,46.83,77709.0,44.0615,44.1366,43.9863,44.0051,77709.0
2021-01-06 13:20:00,46.83,46.83,46.71,46.72,41632.0,44.0051,44.0051,43.8923,43.9017,41632.0
2021-01-06 13:25:00,46.71,46.72,46.6,46.62,60942.0,43.8923,43.9017,43.789,43.8078,60942.0
2021-01-06 13:30:00,46.62,46.64,46.58,46.6,27233.0,43.8078,43.8266,43.7702,43.789,27233.0
2021-01-06 13:35:00,46.6,46.69,46.59,46.68,28759.0,43.789,43.8735,43.7796,43.8641,28759.0
2021-01-06 13:40:00,46.69,46.73,46.63,46.65,37739.0,43.8735,43.9111,43.8172,43.836,37739.0
2021-01-06 13:45:00,46.66,46.71,46.6,46.63,38518.0,43.8453,43.8923,43.789,43.8172,38518.0
2021-01-06 13:50:00,46.64,46.69,46.58,46.61,34560.0,43.8266,43.8735,43.7702,43.7984,34560.0
2021-01-06 13:55:00,46.6,46.69,46.6,46.61,28184.0,43.789,43.8735,43.789,43.7984,28184.0
2021-01-06 14:00:00,46.61,46.71,46.6,46.68,27205.0,43.7984,43.8923,43.789,43.8641,27205.0
2021-01-06 14:05:00,46.67,46.86,46.64,46.84,256747.0,43.8547,44.0333,43.8266,44.0145,256747.0
2021-01-06 14:10:00,46.83,46.87,46.79,46.82,69755.0,44.0051,44.0427,43.9675,43.9957,69755.0
2021-01-06 14:15:00,46.81,46.85,46.6,46.67,61709.0,43.9863,44.0239,43.789,43.8547,61709.0
2021-01-06 14:20:00,46.66,46.82,46.66,46.73,62395.0,43.8453,43.9957,43.8453,43.9111,62395.0
2021-01-06 14:25:00,46.72,46.72,46.44,46.52,89897.0,43.9017,43.9017,43.6386,43.7138,89897.0
2021-01-06 14:30:00,46.52,46.61,46.48,46.49,61377.0,43.7138,43.7984,43.6762,43.6856,61377.0
2021-01-06 14:35:00,46.49,46.49,46.37,46.44,166526.0,43.6856,43.6856,43.5728,43.6386,166526.0
2021-01-06 14:40:00,46.44,46.5,46.34,46.42,54685.0,43.6386,43.695,43.5447,43.6198,54685.0
2021-01-06 14:45:00,46.41,46.43,46.11,46.15,49742.0,43.6104,43.6292,43.3285,43.3661,49742.0
2021-01-06 14:50:00,46.15,46.17,45.96,46.11,117046.0,43.3661,43.3849,43.1876,43.3285,117046.0
2021-01-06 14:55:00,46.09,46.43,46.09,46.42,63658.0,43.3097,43.6292,43.3097,43.6198,63658.0
2021-01-06 15:00:00,46.4,46.4,46.18,46.19,34030.0,43.601,43.601,43.3943,43.4037,34030.0
2021-01-06 15:05:00,46.22,46.34,46.14,46.21,38164.0,43.4319,43.5447,43.3567,43.4225,38164.0
2021-01-06 15:10:00,46.24,46.48,46.24,46.41,50014.0,43.4507,43.6762,43.4507,43.6104,50014.0
2021-01-06 15:15:00,46.43,46.45,46.29,46.43,62458.0,43.6292,43.648,43.4977,43.6292,62458.0
2021-01-06 15:20:00,46.43,46.49,46.25,46.27,46848.0,43.6292,43.6856,43.4601,43.4789,46848.0
2021-01-06 15:25:00,46.27,46.47,46.21,46.42,52392.0,43.4789,43.6668,43.4225,43.6198,52392.0
2021-01-06 15:30:00,46.44,46.46,46.25,46.39,48864.0,43.6386,43.6574,43.4601,43.5916,48864.0
2021-01-06 15:35:00,46.38,46.41,46.27,46.32,77276.0,43.5822,43.6104,43.4789,43.5259,77276.0
2021-01-06 15:40:00,46.33,46.44,46.31,46.41,130568.0,43.5353,43.6386,43.5165,43.6104,130568.0
2021-01-06 15:45:00,46.43,46.58,46.34,46.56,93819.0,43.6292,43.7702,43.5447,43.7514,93819.0
2021-01-06 15:50:00,46.57,46.8,46.41,46.75,198965.0,43.7608,43.9769,43.6104,43.9299,198965.0
2021-01-06 15:55:00,46.74,46.78,46.58,46.75,342552.0,43.9205,43.9581,43.7702,43.9299,342552.0
2021-01-07 09:30:00,46.75,47.07,46.73,46.87,128542.0,43.9299,44.2306,43.9111,44.0427,128542.0
2021-01-07 09:35:00,46.84,47.12,46.79,46.83,118776.0,44.0145,44.2776,43.9675,44.0051,118776.0
2021-01-07 09:40:00,46.82,47.02,46.79,46.88,57414.0,43.9957,44.1836,43.9675,44.0521,57414.0
2021-01-07 09:45:00,46.87,47.17,46.82,47.08,99987.0,44.0427,44.3246,43.9957,44.24,99987.0
2021-01-07 09:50:00,47.07,47.33,47.07,47.3,144234.0,44.2306,44.4749,44.2306,44.4467,144234.0
2021-01-07 09:55:00,47.31,47.56,47.28,47.52,143194.0,44.4561,44.6911,44.4279,44.6535,143194.0
2021-01-07 10:00:00,47.53,47.71,47.49,47.67,111189.0,44.6629,44.832,44.6253,44.7944,111189.0
2021-01-07 10:05:00,47.69,47.71,47.41,47.45,104881.0,44.8132,44.832,44.5501,44.5877,104881.0
2021-01-07 10:10:00,47.46,47.48,47.23,47.25,65251.0,44.5971,44.6159,44.381,44.3998,65251.0
2021-01-07 10:15:00,47.27,47.35,47.23,47.25,54184.0,44.4186,44.4937,44.381,44.3998,54184.0
2021-01-07 10:20:00,47.25,47.4,47.24,47.39,48068.0,44.3998,44.5407,44.3904,44.5313,48068.0
2021-01-07 10:25:00,47.39,47.57,47.37,47.57,43730.0,44.5313,44.7005,44.5125,44.7005,43730.0
2021-01-07 10:30:00,47.56,47.56,47.37,47.49,42712.0,44.6911,44.6911,44.5125,44.6253,42712.0
2021-01-07 10:35:00,47.5,47.52,47.39,47.41,39732.0,44.6347,44.6535,44.5313,44.5501,39732.0
2021-01-07 10:40:00,47.4,47.4,47.3,47.38,43650.0,44.5407,44.5407,44.4467,44.5219,43650.0
2021-01-07 10:45:00,47.38,47.44,47.32,47.38,65273.0,44.5219,44.5783,44.4655,44.5219,65273.0
2021-01-07 10:50:00,47.38,47.53,47.38,47.52,51668.0,44.5219,44.6629,44.5219,44.6535,51668.0
2021-01-07 10:55:00,47.53,47.54,47.4,47.43,45168.0,44.6629,44.6723,44.5407,44.5689,45168.0
2021-01-07 11:00:00,47.43,47.5,47.4,47.44,30277.0,44.5689,44.6347,44.5407,44.5783,30277.0
2021-01-07 11:05:00,47.46,47.47,47.27,47.28,37507.0,44.5971,44.6065,44.4186,44.4279,37507.0
2021-01-07 11:10:00,47.28,47.36,47.23,47.35,28677.0,44.4279,44.5031,44.381,44.4937,28677.0
2021-01-07 11:15:00,47.37,47.44,47.35,47.38,22309.0,44.5125,44.5783,44.4937,44.5219,22309.0
2021-01-07 11:20:00,47.39,47.44,47.34,47.34,32528.0,44.5313,44.5783,44.4843,44.4843,32528.0
2021-01-07 11:25:00,47.34,47.35,47.24,47.27,27614.0,44.4843,44.4937,44.3904,44.4186,27614.0
2021-01-07 11:30:00,47.27,47.41,47.26,47.37,38601.0,44.4186,44.5501,44.4092,44.5125,38601.0
2021-01-07 11:35:00,47.37,47.38,47.3,47.34,24310.0,44.5125,44.5219,44.4467,44.4843,24310.0
2021-01-07 11:40:00,47.35,47.44,47.34,47.43,24862.0,44.4937,44.5783,44.4843,44.5689,24862.0
2021-01-07 11:45:00,47.43,47.48,47.36,47.38,29797.0,44.5689,44.6159,44.5031,44.5219,29797.0
2021-01-07 11:50:00,47.39,47.41,47.32,47.35,23342.0,44.5313,44.5501,44.4655,44.4937,23342.0
2021-01-07 11:55:00,47.35,47.41,47.32,47.39,26191.0,44.4937,44.5501,44.4655,44.5313,26191.0
2021-01-07 12:00:00,47.39,47.45,47.38,47.44,27738.0,44.5313,44.5877,44.5219,44.5783,27738.0
2021-01-07 12:05:00,47.44,47.47,47.42,47.46,28076.0,44.5783,44.6065,44.5595,44.5971,28076.0
2021-01-07 12:10:00,47.46,47.49,47.41,47.42,48757.0,44.5971,44.6253,44.5501,44.5595,48757.0
2021-01-07 12:15:00,47.43,47.58,47.42,47.55,84723.0,44.5689,44.7099,44.5595,44.6817,84723.0
2021-01-07 12:20:00,47.55,47.67,47.54,47.65,85791.0,44.6817,44.7944,44.6723,44.7756,85791.0
2021-01-07 12:25:00,47.65,47.71,47.64,47.66,50339.0,44.7756,44.832,44.7662,44.785,50339.0
2021-01-07 12:30:00,47.66,47.75,47.63,47.63,68294.0,44.785,44.8696,44.7568,44.7568,68294.0
2021-01-07 12:35:00,47.61,47.63,47.53,47.62,31789.0,44.738,44.7568,44.6629,44.7474,31789.0
2021-01-07 12:40:00,47.62,47.67,47.59,47.66,30427.0,44.7474,44.7944,44.7192,44.785,30427.0
2021-01-07 12:45:00,47.66,47.74,47.61,47.71,58715.0,44.785,44.8602,44.738,44.832,58715.0
2021-01-07 12:50:00,47.72,47.77,47.67,47.69,69316.0,44.8414,44.8884,44.7944,44.8132,69316.0
2021-01-07 12:55:00,47.7,47.79,47.69,47.75,53674.0,44.8226,44.9072,44.8132,44.8696,53674.0
2021-01-07 13:00:00,47.74,47.84,47.74,47.76,54570.0,44.8602,44.9542,44.8602,44.879,54570.0
2021-01-07 13:05:00,47.75,47.76,47.7,47.75,58462.0,44.8696,44.879,44.8226,44.8696,58462.0
2021-01-07 13:10:00,47.74,47.77,47.69,47.74,30768.0,44.8602,44.8884,44.8132,44.8602,30768.0
2021-01-07 13:15:00,47.75,47.77,47.67,47.72,44928.0,44.8696,44.8884,44.7944,44.8414,44928.0
2021-01-07 13:20:00,47.73,47.77,47.65,47.71,49717.0,44.8508,44.8884,44.7756,44.832,49717.0
2021-01-07 13:25:00,47.71,47.72,47.6,47.61,30551.0,44.832,44.8414,44.7286,44.738,30551.0
2021-01-07 13:30:00,47.62,47.66,47.61,47.62,21204.0,44.7474,44.785,44.738,44.7474,21204.0
2021-01-07 13:35:00,47.63,47.65,47.55,47.56,20368.0,44.7568,44.7756,44.6817,44.6911,20368.0
2021-01-07 13:40:00,47.56,47.63,47.55,47.62,26986.0,44.6911,44.7568,44.6817,44.7474,26986.0
2021-01-07 13:45:00,47.62,47.65,47.56,47.62,32767.0,44.7474,44.7756,44.6911,44.7474,32767.0
2021-01-07 13:50:00,47.61,47.65,47.6,47.65,18657.0,44.738,44.7756,44.7286,44.7756,18657.0
2021-01-07 13:55:00,47.65,47.69,47.6,47.65,38418.0,44.7756,44.8132,44.7286,44.7756,38418.0
2021-01-07 14:00:00,47.64,47.67,47.53,47.58,18054.0,44.7662,44.7944,44.6629,44.7099,18054.0
2021-01-07 14:05:00,47.57,47.61,47.52,47.59,37483.0,44.7005,44.738,44.6535,44.7192,37483.0
2021-01-07 14:10:00,47.59,47.64,47.57,47.57,30631.0,44.7192,44.7662,44.7005,44.7005,30631.0
2021-01-07 14:15:00,47.57,47.59,47.49,47.51,23009.0,44.7005,44.7192,44.6253,44.6441,23009.0
2021-01-07 14:20:00,47.5,47.63,47.49,47.6,71051.0,44.6347,44.7568,44.6253,44.7286,71051.0
2021-01-07 14:25:00,47.59,47.62,47.55,47.57,26526.0,44.7192,44.7474,44.6817,44.7005,26526.0
2021-01-07 14:30:00,47.58,47.62,47.55,47.58,112350.0,44.7099,44.7474,44.6817,44.7099,112350.0
2021-01-07 14:35:00,47.57,47.69,47.57,47.68,80890.0,44.7005,44.8132,44.7005,44.8038,80890.0
2021-01-07 14:40:00,47.68,47.73,47.65,47.73,94947.0,44.8038,44.8508,44.7756,44.8508,94947.0
2021-01-07 14:45:00,47.73,47.75,47.65,47.71,68669.0,44.8508,44.8696,44.7756,44.832,68669.0
2021-01-07 14:50:00,47.7,47.73,47.66,47.7,84793.0,44.8226,44.8508,44.785,44.8226,84793.0
2021-01-07 14:55:00,47.7,47.78,47.68,47.76,47365.0,44.8226,44.8978,44.8038,44.879,47365.0
2021-01-07 15:00:00,47.77,47.8,47.71,47.8,46498.0,44.8884,44.9166,44.832,44.9166,46498.0
2021-01-07 15:05:00,47.79,47.79,47.7,47.74,41476.0,44.9072,44.9072,44.8226,44.8602,41476.0
2021-01-07 15:10:00,47.73,47.74,47.61,47.65,44926.0,44.8508,44.8602,44.738,44.7756,44926.0
2021-01-07 15:15:00,47.65,47.67,47.6,47.64,30467.0,44.7756,44.7944,44.7286,44.7662,30467.0
2021-01-07 15:20:00,47.63,47.68,47.62,47.66,36891.0,44.7568,44.8038,44.7474,44.785,36891.0
2021-01-07 15:25:00,47.67,47.67,47.56,47.57,45993.0,44.7944,44.7944,44.6911,44.7005,45993.0
2021-01-07 15:30:00,47.57,47.58,47.49,47.5,58925.0,44.7005,44.7099,44.6253,44.6347,58925.0
2021-01-07 15:35:00,47.5,47.56,47.48,47.55,44892.0,44.6347,44.6911,44.6159,44.6817,44892.0
2021-01-07 15:40:00,47.56,47.58,47.52,47.53,47184.0,44.6911,44.7099,44.6535,44.6629,47184.0
2021-01-07 15:45:00,47.54,47.59,47.48,47.51,79024.0,44.6723,44.7192,44.6159,44.6441,79024.0
2021-01-07 15:50:00,47.5,47.54,47.44,47.51,88591.0,44.6347,44.6723,44.5783,44.6441,88591.0
2021-01-07 15:55:00,47.51,47.51,47.31,47.32,278256.0,44.6441,44.6441,44.4561,44.4655,278256.0
2021-01-08 09:30:00,47.64,47.72,47.48,47.58,132379.0,44.7662,44.8414,44.6159,44.7099,132379.0
2021-01-08 09:35:00,47.55,47.81,47.54,47.66,96574.0,44.6817,44.926,44.6723,44.785,96574.0
2021-01-08 09:40:00,47.68,47.8,47.59,47.73,70785.0,44.8038,44.9166,44.7192,44.8508,70785.0
2021-01-08 09:45:00,47.72,47.9,47.66,47.9,61305.0,44.8414,45.0105,44.785,45.0105,61305.0
2021-01-08 09:50:00,47.9,47.94,47.76,47.79,75737.0,45.0105,45.0481,44.879,44.9072,75737.0
2021-01-08 09:55:00,47.78,47.83,47.74,47.82,22984.0,44.8978,44.9448,44.8602,44.9354,22984.0
2021-01-08 10:00:00,47.82,47.88,47.65,47.7,61641.0,44.9354,44.9918,44.7756,44.8226,61641.0
2021-01-08 10:05:00,47.7,47.78,47.67,47.74,39782.0,44.8226,44.8978,44.7944,44.8602,39782.0
2021-01-08 10:10:00,47.72,47.77,47.59,47.6,42948.0,44.8414,44.8884,44.7192,44.7286,42948.0
2021-01-08 10:15:00,47.59,47.63,47.5,47.52,62569.0,44.7192,44.7568,44.6347,44.6535,62569.0
2021-01-08 10:20:00,47.52,47.55,47.39,47.41,84974.0,44.6535,44.6817,44.5313,44.5501,84974.0
2021-01-08 10:25:00,47.41,47.41,47.16,47.16,86311.0,44.5501,44.5501,44.3152,44.3152,86311.0
2021-01-08 10:30:00,47.16,47.2,47.1,47.19,94093.0,44.3152,44.3528,44.2588,44.3434,94093.0
2021-01-08 10:35:00,47.19,47.2,47.13,47.13,59499.0,44.3434,44.3528,44.287,44.287,59499.0
2021-01-08 10:40:00,47.14,47.2,47.11,47.19,38960.0,44.2964,44.3528,44.2682,44.3434,38960.0
2021-01-08 10:45:00,47.18,47.2,47.15,47.19,53477.0,44.334,44.3528,44.3058,44.3434,53477.0
2021-01-08 10:50:00,47.18,47.42,47.18,47.37,79365.0,44.334,44.5595,44.334,44.5125,79365.0
2021-01-08 10:55:00,47.38,47.43,47.35,47.4,81280.0,44.5219,44.5689,44.4937,44.5407,81280.0
2021-01-08 11:00:00,47.4,47.44,47.32,47.37,76726.0,44.5407,44.5783,44.4655,44.5125,76726.0
2021-01-08 11:05:00,47.36,47.37,47.24,47.25,31827.0,44.5031,44.5125,44.3904,44.3998,31827.0
2021-01-08 11:10:00,47.25,47.29,47.17,47.2,50029.0,44.3998,44.4373,44.3246,44.3528,50029.0
2021-01-08 11:15:00,47.2,47.21,47.11,47.11,42965.0,44.3528,44.3622,44.2682,44.2682,42965.0
2021-01-08 11:20:00,47.12,47.17,47.08,47.14,35953.0,44.2776,44.3246,44.24,44.2964,35953.0
2021-01-08 11:25:00,47.14,47.17,47.1,47.15,43372.0,44.2964,44.3246,44.2588,44.3058,43372.0
2021-01-08 11:30:00,47.15,47.19,47.12,47.15,19933.0,44.3058,44.3434,44.2776,44.3058,19933.0
2021-01-08 11:35:00,47.15,47.23,47.11,47.22,22962.0,44.3058,44.381,44.2682,44.3716,22962.0
2021-01-08 11:40:00,47.23,47.25,47.18,47.23,30602.0,44.381,44.3998,44.334,44.381,30602.0
2021-01-08 11:45:00,47.23,47.31,47.22,47.28,26497.0,44.381,44.4561,44.3716,44.4279,26497.0
2021-01-08 11:50:00,47.26,47.34,47.23,47.33,28451.0,44.4092,44.4843,44.381,44.4749,28451.0
2021-01-08 11:55:00,47.34,47.42,47.33,47.41,43973.0,44.4843,44.5595,44.4749,44.5501,43973.0
2021-01-08 12:00:00,47.41,47.41,47.24,47.27,25420.0,44.5501,44.5501,44.3904,44.4186,25420.0
2021-01-08 12:05:00,47.27,47.31,47.25,47.29,14225.0,44.4186,44.4561,44.3998,44.4373,14225.0
2021-01-08 12:10:00,47.29,47.31,47.24,47.29,15374.0,44.4373,44.4561,44.3904,44.4373,15374.0
2021-01-08 12:15:00,47.28,47.31,47.24,47.28,23532.0,44.4279,44.4561,44.3904,44.4279,23532.0
2021-01-08 12:20:00,47.28,47.32,47.24,47.32,26511.0,44.4279,44.4655,44.3904,44.4655,26511.0
2021-01-08 12:25:00,47.32,47.35,47.26,47.28,23165.0,44.4655,44.4937,44.4092,44.4279,23165.0
2021-01-08 12:30:00,47.29,47.31,47.23,47.26,12900.0,44.4373,44.4561,44.381,44.4092,12900.0
2021-01-08 12:35:00,47.27,47.29,47.25,47.26,12009.0,44.4186,44.4373,44.3998,44.4092,12009.0
2021-01-08 12:40:00,47.27,47.29,47.22,47.23,17647.0,44.4186,44.4373,44.3716,44.381,17647.0
2021-01-08 12:45:00,47.23,47.24,47.16,47.16,33553.0,44.381,44.3904,44.3152,44.3152,33553.0
2021-01-08 12:50:00,47.16,47.22,47.13,47.22,41724.0,44.3152,44.3716,44.287,44.3716,41724.0
2021-01-08 12:55:00,47.2,47.23,47.14,47.19,45088.0,44.3528,44.381,44.2964,44.3434,45088.0
2021-01-08 13:00:00,47.2,47.2,47.11,47.14,12532.0,44.3528,44.3528,44.2682,44.2964,12532.0
2021-01-08 13:05:00,47.14,47.18,47.1,47.12,26026.0,44.2964,44.334,44.2588,44.2776,26026.0
2021-01-08 13:10:00,47.11,47.11,46.98,47.01,64404.0,44.2682,44.2682,44.146,44.1742,64404.0
2021-01-08 13:15:00,47.01,47.03,46.87,46.88,40306.0,44.1742,44.193,44.0427,44.0521,40306.0
2021-01-08 13:20:00,46.87,46.91,46.78,46.83,24916.0,44.0427,44.0803,43.9581,44.0051,24916.0
2021-01-08 13:25:00,46.85,46.96,46.85,46.94,14981.0,44.0239,44.1273,44.0239,44.1085,14981.0
2021-01-08 13:30:00,46.92,46.95,46.82,46.82,28311.0,44.0897,44.1179,43.9957,43.9957,28311.0
2021-01-08 13:35:00,46.82,46.86,46.71,46.76,46183.0,43.9957,44.0333,43.8923,43.9393,46183.0
2021-01-08 13:40:00,46.76,46.81,46.71,46.8,32781.0,43.9393,43.9863,43.8923,43.9769,32781.0
2021-01-08 13:45:00,46.8,46.95,46.78,46.93,51141.0,43.9769,44.1179,43.9581,44.0991,51141.0
2021-01-08 13:50:00,46.94,46.99,46.92,46.95,34745.0,44.1085,44.1554,44.0897,44.1179,34745.0
2021-01-08 13:55:00,46.94,46.99,46.87,46.91,23327.0,44.1085,44.1554,44.0427,44.0803,23327.0
2021-01-08 14:00:00,46.91,47.1,46.91,47.07,20781.0,44.0803,44.2588,44.0803,44.2306,20781.0
2021-01-08 14:05:00,47.06,47.11,47.02,47.09,32045.0,44.2212,44.2682,44.1836,44.2494,32045.0
2021-01-08 14:10:00,47.09,47.16,47.06,47.07,30650.0,44.2494,44.3152,44.2212,44.2306,30650.0
2021-01-08 14:15:00,47.07,47.12,47.06,47.07,12625.0,44.2306,44.2776,44.2212,44.2306,12625.0
2021-01-08 14:20:00,47.08,47.14,47.03,47.13,35278.0,44.24,44.2964,44.193,44.287,35278.0
2021-01-08 14:25:00,47.12,47.24,47.09,47.2,22086.0,44.2776,44.3904,44.2494,44.3528,22086.0
2021-01-08 14:30:00,47.2,47.31,47.17,47.27,53851.0,44.3528,44.4561,44.3246,44.4186,53851.0
2021-01-08 14:35:00,47.27,47.32,47.22,47.22,21600.0,44.4186,44.4655,44.3716,44.3716,21600.0
2021-01-08 14:40:00,47.22,47.22,47.08,47.11,32281.0,44.3716,44.3716,44.24,44.2682,32281.0
2021-01-08 14:45:00,47.08,47.24,47.07,47.22,35286.0,44.24,44.3904,44.2306,44.3716,35286.0
2021-01-08 14:50:00,47.23,47.32,47.23,47.25,33682.0,44.381,44.4655,44.381,44.3998,33682.0
2021-01-08 14:55:00,47.24,47.29,47.2,47.24,18734.0,44.3904,44.4373,44.3528,44.3904,18734.0
2021-01-08 15:00:00,47.23,47.35,47.23,47.26,26482.0,44.381,44.4937,44.381,44.4092,26482.0
2021-01-08 15:05:00,47.26,47.4,47.26,47.34,43663.0,44.4092,44.5407,44.4092,44.4843,43663.0
2021-01-08 15:10:00,47.33,47.35,47.25,47.27,42623.0,44.4749,44.4937,44.3998,44.4186,42623.0
2021-01-08 15:15:00,47.27,47.32,47.22,47.26,14000.0,44.4186,44.4655,44.3716,44.4092,14000.0
2021-01-08 15:20:00,47.25,47.27,47.17,47.22,33763.0,44.3998,44.4186,44.3246,44.3716,33763.0
2021-01-08 15:25:00,47.24,47.3,47.19,47.28,28370.0,44.3904,44.4467,44.3434,44.4279,28370.0
2021-01-08 15:30:00,47.27,47.33,47.21,47.3,31397.0,44.4186,44.4749,44.3622,44.4467,31397.0
2021-01-08 15:35:00,47.29,47.33,47.26,47.33,30158.0,44.4373,44.4749,44.4092,44.4749,30158.0
2021-01-08 15:40:00,47.34,47.34,47.19,47.2,37784.0,44.4843,44.4843,44.3434,44.3528,37784.0
2021-01-08 15:45:00,47.2,47.25,47.14,47.15,72422.0,44.3528,44.3998,44.2964,44.3058,72422.0
2021-01-08 15:50:00,47.15,47.21,47.11,47.13,95172.0,44.3058,44.3622,44.2682,44.287,95172.0
2021-01-08 15:55:00,47.14,47.14,46.97,46.98,414903.0,44.2964,44.2964,44.1366,44.146,414903.0
2021-01-11 09:30:00,46.57,46.72,46.12,46.55,235366.0,43.7608,43.9017,43.3379,43.742,235366.0
2021-01-11 09:35:00,46.54,46.85,46.46,46.74,104519.0,43.7326,44.0239,43.6574,43.9205,104519.0
2021-01-11 09:40:00,46.74,46.75,46.48,46.75,59114.0,43.9205,43.9299,43.6762,43.9299,59114.0
2021-01-11 09:45:00,46.73,46.94,46.7,46.86,47500.0,43.9111,44.1085,43.8829,44.0333,47500.0
2021-01-11 09:50:00,46.87,46.98,46.76,46.87,37355.0,44.0427,44.146,43.9393,44.0427,37355.0
2021-01-11 09:55:00,46.88,47.17,46.88,47.13,51884.0,44.0521,44.3246,44.0521,44.287,51884.0
2021-01-11 10:00:00,47.13,47.3,47.11,47.25,56517.0,44.287,44.4467,44.2682,44.3998,56517.0
2021-01-11 10:05:00,47.25,47.26,47.12,47.16,36607.0,44.3998,44.4092,44.2776,44.3152,36607.0
2021-01-11 10:10:00,47.15,47.23,47.06,47.08,45162.0,44.3058,44.381,44.2212,44.24,45162.0
2021-01-11 10:15:00,47.06,47.17,47.04,47.16,36463.0,44.2212,44.3246,44.2024,44.3152,36463.0
2021-01-11 10:20:00,47.17,47.19,47.08,47.08,28711.0,44.3246,44.3434,44.24,44.24,28711.0
2021-01-11 10:25:00,47.1,47.2,47.09,47.14,17618.0,44.2588,44.3528,44.2494,44.2964,17618.0
2021-01-11 10:30:00,47.13,47.17,47.1,47.14,23475.0,44.287,44.3246,44.2588,44.2964,23475.0
2021-01-11 10:35:00,47.15,47.18,47.08,47.1,43427.0,44.3058,44.334,44.24,44.2588,43427.0
2021-01-11 10:40:00,47.13,47.32,47.11,47.27,47978.0,44.287,44.4655,44.2682,44.4186,47978.0
2021-01-11 10:45:00,47.26,47.31,47.22,47.27,40821.0,44.4092,44.4561,44.3716,44.4186,40821.0
2021-01-11 10:50:00,47.26,47.3,47.23,47.28,22777.0,44.4092,44.4467,44.381,44.4279,22777.0
2021-01-11 10:55:00,47.29,47.46,47.28,47.45,121683.0,44.4373,44.5971,44.4279,44.5877,121683.0
2021-01-11 11:00:00,47.45,47.47,47.36,47.45,100595.0,44.5877,44.6065,44.5031,44.5877,100595.0
2021-01-11 11:05:00,47.45,47.5,47.42,47.44,78120.0,44.5877,44.6347,44.5595,44.5783,78120.0
2021-01-11 11:10:00,47.43,47.45,47.35,47.44,91153.0,44.5689,44.5877,44.4937,44.5783,91153.0
2021-01-11 11:15:00,47.45,47.57,47.43,47.56,103365.0,44.5877,44.7005,44.5689,44.6911,103365.0
2021-01-11 11:20:00,47.56,47.71,47.56,47.71,89247.0,44.6911,44.832,44.6911,44.832,89247.0
2021-01-11 11:25:00,47.72,47.74,47.63,47.74,61898.0,44.8414,44.8602,44.7568,44.8602,61898.0
2021-01-11 11:30:00,47.72,47.77,47.55,47.56,146858.0,44.8414,44.8884,44.6817,44.6911,146858.0
2021-01-11 11:35:00,47.58,47.65,47.54,47.65,30450.0,44.7099,44.7756,44.6723,44.7756,30450.0
2021-01-11 11:40:00,47.65,47.69,47.6,47.62,94939.0,44.7756,44.8132,44.7286,44.7474,94939.0
2021-01-11 11:45:00,47.63,47.75,47.62,47.75,42247.0,44.7568,44.8696,44.7474,44.8696,42247.0
2021-01-11 11:50:00,47.74,47.77,47.68,47.76,49891.0,44.8602,44.8884,44.8038,44.879,49891.0
2021-01-11 11:55:00,47.75,47.82,47.73,47.75,34317.0,44.8696,44.9354,44.8508,44.8696,34317.0
2021-01-11 12:00:00,47.73,47.76,47.64,47.73,47843.0,44.8508,44.879,44.7662,44.8508,47843.0
2021-01-11 12:05:00,47.74,47.8,47.71,47.75,87561.0,44.8602,44.9166,44.832,44.8696,87561.0
2021-01-11 12:10:00,47.75,47.82,47.73,47.77,154256.0,44.8696,44.9354,44.8508,44.8884,154256.0
2021-01-11 12:15:00,47.79,47.9,47.79,47.84,46396.0,44.9072,45.0105,44.9072,44.9542,46396.0
2021-01-11 12:20:00,47.85,47.85,47.79,47.82,20042.0,44.9636,44.9636,44.9072,44.9354,20042.0
2021-01-11 12:25:00,47.81,47.94,47.8,47.9,76218.0,44.926,45.0481,44.9166,45.0105,76218.0
2021-01-11 12:30:00,47.91,47.98,47.89,47.92,56618.0,45.0199,45.0857,45.0012,45.0293,56618.0
2021-01-11 12:35:00,47.93,47.98,47.91,47.96,42290.0,45.0387,45.0857,45.0199,45.0669,42290.0
2021-01-11 12:40:00,47.96,48.03,47.92,47.97,196991.0,45.0669,45.1327,45.0293,45.0763,196991.0
2021-01-11 12:45:00,47.97,48.02,47.94,48.02,58317.0,45.0763,45.1233,45.0481,45.1233,58317.0
2021-01-11 12:50:00,48.01,48.04,47.96,47.97,51229.0,45.1139,45.1421,45.0669,45.0763,51229.0
2021-01-11 12:55:00,47.97,47.99,47.93,47.96,47205.0,45.0763,45.0951,45.0387,45.0669,47205.0
2021-01-11 13:00:00,47.96,47.98,47.88,47.9,28758.0,45.0669,45.0857,44.9918,45.0105,28758.0
2021-01-11 13:05:00,47.9,47.95,47.89,47.9,21425.0,45.0105,45.0575,45.0012,45.0105,21425.0
2021-01-11 13:10:00,47.9,47.91,47.83,47.9,100410.0,45.0105,45.0199,44.9448,45.0105,100410.0
2021-01-11 13:15:00,47.9,47.98,47.89,47.94,90910.0,45.0105,45.0857,45.0012,45.0481,90910.0
2021-01-11 13:20:00,47.93,47.98,47.88,47.96,32752.0,45.0387,45.0857,44.9918,45.0669,32752.0
2021-01-11 13:25:00,47.96,47.97,47.88,47.96,68191.0,45.0669,45.0763,44.9918,45.0669,68191.0
2021-01-11 13:30:00,47.95,47.99,47.91,47.97,43688.0,45.0575,45.0951,45.0199,45.0763,43688.0
2021-01-11 13:35:00,47.97,47.99,47.93,47.94,35010.0,45.0763,45.0951,45.0387,45.0481,35010.0
2021-01-11 13:40:00,47.94,47.94,47.88,47.92,79162.0,45.0481,45.0481,44.9918,45.0293,79162.0
2021-01-11 13:45:00,47.91,47.91,47.79,47.86,135445.0,45.0199,45.0199,44.9072,44.973,135445.0
2021-01-11 13:50:00,47.85,47.89,47.83,47.88,36514.0,44.9636,45.0012,44.9448,44.9918,36514.0
2021-01-11 13:55:00,47.87,47.89,47.74,47.77,120989.0,44.9824,45.0012,44.8602,44.8884,120989.0
2021-01-11 14:00:00,47.76,47.77,47.61,47.66,95368.0,44.879,44.8884,44.738,44.785,95368.0
2021-01-11 14:05:00,47.66,47.67,47.57,47.61,71661.0,44.785,44.7944,44.7005,44.738,71661.0
2021-01-11 14:10:00,47.62,47.71,47.57,47.71,38004.0,44.7474,44.832,44.7005,44.832,38004.0
2021-01-11 14:15:00,47.7,47.73,47.6,47.61,25082.0,44.8226,44.8508,44.7286,44.738,25082.0
2021-01-11 14:20:00,47.61,47.64,47.53,47.57,52840.0,44.738,44.7662,44.6629,44.7005,52840.0
2021-01-11 14:25:00,47.57,47.6,47.47,47.58,44337.0,44.7005,44.7286,44.6065,44.7099,44337.0
2021-01-11 14:30:00,47.56,47.6,47.54,47.58,26697.0,44.6911,44.7286,44.6723,44.7099,26697.0
2021-01-11 14:35:00,47.58,47.59,47.52,47.53,23010.0,44.7099,44.7192,44.6535,44.6629,23010.0
2021-01-11 14:40:00,47.53,47.54,47.49,47.52,29457.0,44.6629,44.6723,44.6253,44.6535,29457.0
2021-01-11 14:45:00,47.52,47.54,47.49,47.51,26860.0,44.6535,44.6723,44.6253,44.6441,26860.0
2021-01-11 14:50:00,47.5,47.5,47.43,47.48,29536.0,44.6347,44.6347,44.5689,44.6159,29536.0
2021-01-11 14:55:00,47.49,47.52,47.47,47.49,35834.0,44.6253,44.6535,44.6065,44.6253,35834.0
2021-01-11 15:00:00,47.5,47.51,47.41,47.43,35894.0,44.6347,44.6441,44.5501,44.5689,35894.0
2021-01-11 15:05:00,47.44,47.52,47.44,47.46,35428.0,44.5783,44.6535,44.5783,44.5971,35428.0
2021-01-11 15:10:00,47.46,47.52,47.42,47.52,29683.0,44.5971,44.6535,44.5595,44.6535,29683.0
2021-01-11 15:15:00,47.52,47.54,47.46,47.5,37740.0,44.6535,44.6723,44.5971,44.6347,37740.0
2021-01-11 15:20:00,47.49,47.54,47.49,47.51,70620.0,44.6253,44.6723,44.6253,44.6441,70620.0
2021-01-11 15:25:00,47.52,47.58,47.4,47.41,109680.0,44.6535,44.7099,44.5407,44.5501,109680.0
2021-01-11 15:30:00,47.41,47.45,47.32,47.35,64309.0,44.5501,44.5877,44.4655,44.4937,64309.0
2021-01-11 15:35:00,47.35,47.45,47.32,47.34,102453.0,44.4937,44.5877,44.4655,44.4843,102453.0
2021-01-11 15:40:00,47.34,47.38,47.24,47.26,85878.0,44.4843,44.5219,44.3904,44.4092,85878.0
2021-01-11 15:45:00,47.26,47.44,47.26,47.4,128725.0,44.4092,44.5783,44.4092,44.5407,128725.0
2021-01-11 15:50:00,47.39,47.44,47.35,47.38,161113.0,44.5313,44.5783,44.4937,44.5219,161113.0
2021-01-11 15:55:00,47.38,47.45,47.34,47.43,320482.0,44.5219,44.5877,44.4843,44.5689,320482.0
2021-01-12 09:30:00,47.7,47.84,47.42,47.52,169295.0,44.8226,44.9542,44.5595,44.6535,169295.0
2021-01-12 09:35:00,47.51,47.54,47.28,47.48,138436.0,44.6441,44.6723,44.4279,44.6159,138436.0
2021-01-12 09:40:00,47.46,47.67,47.43,47.58,59367.0,44.5971,44.7944,44.5689,44.7099,59367.0
2021-01-12 09:45:00,47.58,47.63,47.52,47.59,49357.0,44.7099,44.7568,44.6535,44.7192,49357.0
2021-01-12 09:50:00,47.62,47.73,47.54,47.73,125957.0,44.7474,44.8508,44.6723,44.8508,125957.0
2021-01-12 09:55:00,47.72,47.83,47.63,47.83,71409.0,44.8414,44.9448,44.7568,44.9448,71409.0
2021-01-12 10:00:00,47.82,47.87,47.73,47.84,47711.0,44.9354,44.9824,44.8508,44.9542,47711.0
2021-01-12 10:05:00,47.84,47.85,47.71,47.83,37299.0,44.9542,44.9636,44.832,44.9448,37299.0
2021-01-12 10:10:00,47.82,47.85,47.69,47.78,25969.0,44.9354,44.9636,44.8132,44.8978,25969.0
2021-01-12 10:15:00,47.77,47.78,47.64,47.75,69905.0,44.8884,44.8978,44.7662,44.8696,69905.0
2021-01-12 10:20:00,47.76,47.81,47.7,47.73,35053.0,44.879,44.926,44.8226,44.8508,35053.0
2021-01-12 10:25:00,47.73,47.75,47.53,47.57,56569.0,44.8508,44.8696,44.6629,44.7005,56569.0
2021-01-12 10:30:00,47.57,47.58,47.51,47.55,26797.0,44.7005,44.7099,44.6441,44.6817,26797.0
2021-01-12 10:35:00,47.55,47.79,47.55,47.78,47674.0,44.6817,44.9072,44.6817,44.8978,47674.0
2021-01-12 10:40:00,47.77,47.82,47.73,47.82,34114.0,44.8884,44.9354,44.8508,44.9354,34114.0
2021-01-12 10:45:00,47.83,47.84,47.75,47.76,33056.0,44.9448,44.9542,44.8696,44.879,33056.0
2021-01-12 10:50:00,47.77,47.88,47.75,47.88,30112.0,44.8884,44.9918,44.8696,44.9918,30112.0
2021-01-12 10:55:00,47.88,47.96,47.85,47.91,53111.0,44.9918,45.0669,44.9636,45.0199,53111.0
2021-01-12 11:00:00,47.93,47.98,47.87,47.92,22944.0,45.0387,45.0857,44.9824,45.0293,22944.0
2021-01-12 11:05:00,47.91,48.06,47.91,48.05,73641.0,45.0199,45.1609,45.0199,45.1515,73641.0
2021-01-12 11:10:00,48.06,48.16,48.06,48.1,51554.0,45.1609,45.2549,45.1609,45.1985,51554.0
2021-01-12 11:15:00,48.1,48.22,48.03,48.15,93523.0,45.1985,45.3112,45.1327,45.2455,93523.0
2021-01-12 11:20:00,48.13,48.2,48.09,48.15,32250.0,45.2267,45.2925,45.1891,45.2455,32250.0
2021-01-12 11:25:00,48.16,48.17,48.09,48.1,22450.0,45.2549,45.2643,45.1891,45.1985,22450.0
2021-01-12 11:30:00,48.11,48.18,48.02,48.16,24218.0,45.2079,45.2737,45.1233,45.2549,24218.0
2021-01-12 11:35:00,48.16,48.2,48.06,48.07,29158.0,45.2549,45.2925,45.1609,45.1703,29158.0
2021-01-12 11:40:00,48.07,48.08,48.01,48.02,26135.0,45.1703,45.1797,45.1139,45.1233,26135.0
2021-01-12 11:45:00,48.02,48.1,48.02,48.04,23859.0,45.1233,45.1985,45.1233,45.1421,23859.0
2021-01-12 11:50:00,48.04,48.05,47.92,47.96,29970.0,45.1421,45.1515,45.0293,45.0669,29970.0
2021-01-12 11:55:00,47.97,48.11,47.95,48.06,43968.0,45.0763,45.2079,45.0575,45.1609,43968.0
2021-01-12 12:00:00,48.09,48.11,48.03,48.09,26298.0,45.1891,45.2079,45.1327,45.1891,26298.0
2021-01-12 12:05:00,48.08,48.08,47.91,47.98,25292.0,45.1797,45.1797,45.0199,45.0857,25292.0
2021-01-12 12:10:00,47.98,47.99,47.89,47.93,28418.0,45.0857,45.0951,45.0012,45.0387,28418.0
2021-01-12 12:15:00,47.94,48.16,47.91,48.09,52744.0,45.0481,45.2549,45.0199,45.1891,52744.0
2021-01-12 12:20:00,48.12,48.14,48.06,48.09,23289.0,45.2173,45.2361,45.1609,45.1891,23289.0
2021-01-12 12:25:00,48.08,48.16,48.07,48.14,25275.0,45.1797,45.2549,45.1703,45.2361,25275.0
2021-01-12 12:30:00,48.14,48.16,48.03,48.08,27075.0,45.2361,45.2549,45.1327,45.1797,27075.0
2021-01-12 12:35:00,48.09,48.13,48.03,48.07,23644.0,45.1891,45.2267,45.1327,45.1703,23644.0
2021-01-12 12:40:00,48.07,48.17,48.01,48.1,76922.0,45.1703,45.2643,45.1139,45.1985,76922.0
2021-01-12 12:45:00,48.11,48.16,48.02,48.04,67509.0,45.2079,45.2549,45.1233,45.1421,67509.0
2021-01-12 12:50:00,48.03,48.16,48.01,48.14,63440.0,45.1327,45.2549,45.1139,45.2361,63440.0
2021-01-12 12:55:00,48.14,48.14,48.09,48.11,26687.0,45.2361,45.2361,45.1891,45.2079,26687.0
2021-01-12 13:00:00,48.11,48.13,48.05,48.09,20043.0,45.2079,45.2267,45.1515,45.1891,20043.0
2021-01-12 13:05:00,48.09,48.18,48.08,48.18,27301.0,45.1891,45.2737,45.1797,45.2737,27301.0
2021-01-12 13:10:00,48.18,48.2,48.15,48.17,31050.0,45.2737,45.2925,45.2455,45.2643,31050.0
2021-01-12 13:15:00,48.18,48.18,48.09,48.14,18751.0,45.2737,45.2737,45.1891,45.2361,18751.0
2021-01-12 13:20:00,48.13,48.14,48.0,48.01,23929.0,45.2267,45.2361,45.1045,45.1139,23929.0
2021-01-12 13:25:00,48.01,48.02,47.96,47.99,38037.0,45.1139,45.1233,45.0669,45.0951,38037.0
2021-01-12 13:30:00,47.99,48.12,47.95,48.12,20524.0,45.0951,45.2173,45.0575,45.2173,20524.0
2021-01-12 13:35:00,48.12,48.15,48.06,48.15,25968.0,45.2173,45.2455,45.1609,45.2455,25968.0
2021-01-12 13:40:00,48.15,48.17,48.12,48.16,19271.0,45.2455,45.2643,45.2173,45.2549,19271.0
2021-01-12 13:45:00,48.16,48.18,48.12,48.16,35242.0,45.2549,45.2737,45.2173,45.2549,35242.0
2021-01-12 13:50:00,48.15,48.18,48.13,48.15,23171.0,45.2455,45.2737,45.2267,45.2455,23171.0
2021-01-12 13:55:00,48.16,48.19,48.13,48.17,27425.0,45.2549,45.2831,45.2267,45.2643,27425.0
2021-01-12 14:00:00,48.18,48.28,48.16,48.24,65727.0,45.2737,45.3676,45.2549,45.33,65727.0
2021-01-12 14:05:00,48.25,48.27,48.2,48.25,21725.0,45.3394,45.3582,45.2925,45.3394,21725.0
2021-01-12 14:10:00,48.25,48.4,48.25,48.39,52835.0,45.3394,45.4804,45.3394,45.471,52835.0
2021-01-12 14:15:00,48.4,48.42,48.33,48.36,189923.0,45.4804,45.4992,45.4146,45.4428,189923.0
2021-01-12 14:20:00,48.36,48.43,48.31,48.43,65794.0,45.4428,45.5086,45.3958,45.5086,65794.0
2021-01-12 14:25:00,48.43,48.48,48.37,48.38,80583.0,45.5086,45.5556,45.4522,45.4616,80583.0
2021-01-12 14:30:00,48.38,48.46,48.34,48.37,51779.0,45.4616,45.5368,45.424,45.4522,51779.0
2021-01-12 14:35:00,48.38,48.4,48.29,48.32,42232.0,45.4616,45.4804,45.377,45.4052,42232.0
2021-01-12 14:40:00,48.34,48.36,48.21,48.23,43797.0,45.424,45.4428,45.3018,45.3206,43797.0
2021-01-12 14:45:00,48.22,48.32,48.19,48.31,30308.0,45.3112,45.4052,45.2831,45.3958,30308.0
2021-01-12 14:50:00,48.31,48.34,48.21,48.31,80141.0,45.3958,45.424,45.3018,45.3958,80141.0
2021-01-12 14:55:00,48.32,48.37,48.29,48.33,36481.0,45.4052,45.4522,45.377,45.4146,36481.0
2021-01-12 15:00:00,48.33,48.41,48.32,48.35,47858.0,45.4146,45.4898,45.4052,45.4334,47858.0
2021-01-12 15:05:00,48.35,48.37,48.29,48.34,40856.0,45.4334,45.4522,45.377,45.424,40856.0
2021-01-12 15:10:00,48.34,48.38,48.3,48.32,42779.0,45.424,45.4616,45.3864,45.4052,42779.0
2021-01-12 15:15:00,48.33,48.37,48.31,48.34,47832.0,45.4146,45.4522,45.3958,45.424,47832.0
2021-01-12 15:20:00,48.33,48.39,48.31,48.31,57501.0,45.4146,45.471,45.3958,45.3958,57501.0
2021-01-12 15:25:00,48.32,48.36,48.27,48.27,79768.0,45.4052,45.4428,45.3582,45.3582,79768.0
2021-01-12 15:30:00,48.28,48.3,48.17,48.18,54909.0,45.3676,45.3864,45.2643,45.2737,54909.0
2021-01-12 15:35:00,48.18,48.18,48.09,48.1,89828.0,45.2737,45.2737,45.1891,45.1985,89828.0
2021-01-12 15:40:00,48.09,48.17,48.06,48.08,101858.0,45.1891,45.2643,45.1609,45.1797,101858.0
2021-01-12 15:45:00,48.09,48.2,48.08,48.19,72602.0,45.1891,45.2925,45.1797,45.2831,72602.0
2021-01-12 15:50:00,48.2,48.21,48.12,48.15,145291.0,45.2925,45.3018,45.2173,45.2455,145291.0
2021-01-12 15:55:00,48.14,48.17,48.07,48.12,205491.0,45.2361,45.2643,45.1703,45.2173,205491.0
2021-01-13 09:30:00,47.89,48.09,47.82,47.89,158158.0,45.0012,45.1891,44.9354,45.0012,158158.0
2021-01-13 09:35:00,47.89,48.33,47.89,48.33,146960.0,45.0012,45.4146,45.0012,45.4146,146960.0
2021-01-13 09:40:00,48.34,48.36,48.01,48.03,103912.0,45.424,45.4428,45.1139,45.1327,103912.0
2021-01-13 09:45:00,48.03,48.03,47.76,47.77,92607.0,45.1327,45.1327,44.879,44.8884,92607.0
2021-01-13 09:50:00,47.77,47.88,47.73,47.82,60439.0,44.8884,44.9918,44.8508,44.9354,60439.0
2021-01-13 09:55:00,47.83,47.88,47.79,47.85,39679.0,44.9448,44.9918,44.9072,44.9636,39679.0
2021-01-13 10:00:00,47.84,47.85,47.75,47.76,40940.0,44.9542,44.9636,44.8696,44.879,40940.0
2021-01-13 10:05:00,47.77,47.93,47.72,47.93,70491.0,44.8884,45.0387,44.8414,45.0387,70491.0
2021-01-13 10:10:00,47.93,47.97,47.86,47.89,62294.0,45.0387,45.0763,44.973,45.0012,62294.0
2021-01-13 10:15:00,47.88,47.97,47.87,47.93,36409.0,44.9918,45.0763,44.9824,45.0387,36409.0
2021-01-13 10:20:00,47.92,48.04,47.89,48.04,46439.0,45.0293,45.1421,45.0012,45.1421,46439.0
2021-01-13 10:25:00,48.03,48.12,48.01,48.12,43525.0,45.1327,45.2173,45.1139,45.2173,43525.0
2021-01-13 10:30:00,48.11,48.12,47.88,47.89,56328.0,45.2079,45.2173,44.9918,45.0012,56328.0
2021-01-13 10:35:00,47.9,47.99,47.89,47.91,104279.0,45.0105,45.0951,45.0012,45.0199,104279.0
2021-01-13 10:40:00,47.91,48.03,47.84,48.0,95466.0,45.0199,45.1327,44.9542,45.1045,95466.0
2021-01-13 10:45:00,47.99,48.03,47.86,47.87,61996.0,45.0951,45.1327,44.973,44.9824,61996.0
2021-01-13 10:50:00,47.87,47.89,47.8,47.88,59258.0,44.9824,45.0012,44.9166,44.9918,59258.0
2021-01-13 10:55:00,47.88,47.95,47.87,47.88,41584.0,44.9918,45.0575,44.9824,44.9918,41584.0
2021-01-13 11:00:00,47.88,47.94,47.81,47.83,37043.0,44.9918,45.0481,44.926,44.9448,37043.0
2021-01-13 11:05:00,47.83,47.84,47.68,47.69,36734.0,44.9448,44.9542,44.8038,44.8132,36734.0
2021-01-13 11:10:00,47.69,47.74,47.6,47.61,64392.0,44.8132,44.8602,44.7286,44.738,64392.0
2021-01-13 11:15:00,47.61,47.63,47.53,47.54,54980.0,44.738,44.7568,44.6629,44.6723,54980.0
2021-01-13 11:20:00,47.53,47.63,47.48,47.63,96841.0,44.6629,44.7568,44.6159,44.7568,96841.0
2021-01-13 11:25:00,47.62,47.65,47.54,47.64,40260.0,44.7474,44.7756,44.6723,44.7662,40260.0
2021-01-13 11:30:00,47.64,47.88,47.63,47.85,55527.0,44.7662,44.9918,44.7568,44.9636,55527.0
2021-01-13 11:35:00,47.84,47.95,47.82,47.95,52530.0,44.9542,45.0575,44.9354,45.0575,52530.0
2021-01-13 11:40:00,47.94,48.04,47.93,47.97,118362.0,45.0481,45.1421,45.0387,45.0763,118362.0
2021-01-13 11:45:00,47.97,47.97,47.86,47.87,48148.0,45.0763,45.0763,44.973,44.9824,48148.0
2021-01-13 11:50:00,47.87,47.89,47.79,47.81,46360.0,44.9824,45.0012,44.9072,44.926,46360.0
2021-01-13 11:55:00,47.8,47.84,47.76,47.83,36520.0,44.9166,44.9542,44.879,44.9448,36520.0
2021-01-13 12:00:00,47.83,47.83,47.72,47.73,46074.0,44.9448,44.9448,44.8414,44.8508,46074.0
2021-01-13 12:05:00,47.74,47.82,47.71,47.75,74086.0,44.8602,44.9354,44.832,44.8696,74086.0
2021-01-13 12:10:00,47.74,47.8,47.7,47.8,110631.0,44.8602,44.9166,44.8226,44.9166,110631.0
2021-01-13 12:15:00,47.79,47.84,47.79,47.82,30879.0,44.9072,44.9542,44.9072,44.9354,30879.0
2021-01-13 12:20:00,47.81,47.92,47.77,47.91,43506.0,44.926,45.0293,44.8884,45.0199,43506.0
2021-01-13 12:25:00,47.91,47.99,47.88,47.98,59169.0,45.0199,45.0951,44.9918,45.0857,59169.0
2021-01-13 12:30:00,47.98,48.06,47.98,48.02,73795.0,45.0857,45.1609,45.0857,45.1233,73795.0
2021-01-13 12:35:00,48.02,48.04,48.0,48.04,25440.0,45.1233,45.1421,45.1045,45.1421,25440.0
2021-01-13 12:40:00,48.04,48.14,47.98,48.13,100363.0,45.1421,45.2361,45.0857,45.2267,100363.0
2021-01-13 12:45:00,48.13,48.15,48.09,48.14,65187.0,45.2267,45.2455,45.1891,45.2361,65187.0
2021-01-13 12:50:00,48.13,48.44,48.12,48.34,149099.0,45.2267,45.518,45.2173,45.424,149099.0
2021-01-13 12:55:00,48.33,48.33,48.14,48.14,46608.0,45.4146,45.4146,45.2361,45.2361,46608.0
2021-01-13 13:00:00,48.14,48.14,48.03,48.05,33944.0,45.2361,45.2361,45.1327,45.1515,33944.0
2021-01-13 13:05:00,48.05,48.08,48.01,48.07,47004.0,45.1515,45.1797,45.1139,45.1703,47004.0
2021-01-13 13:10:00,48.08,48.09,48.03,48.05,24355.0,45.1797,45.1891,45.1327,45.1515,24355.0
2021-01-13 13:15:00,48.05,48.09,48.01,48.05,41175.0,45.1515,45.1891,45.1139,45.1515,41175.0
2021-01-13 13:20:00,48.04,48.11,48.04,48.08,31205.0,45.1421,45.2079,45.1421,45.1797,31205.0
2021-01-13 13:25:00,48.09,48.12,48.03,48.08,25364.0,45.1891,45.2173,45.1327,45.1797,25364.0
2021-01-13 13:30:00,48.08,48.1,48.02,48.02,22894.0,45.1797,45.1985,45.1233,45.1233,22894.0
2021-01-13 13:35:00,48.02,48.11,48.0,48.05,26316.0,45.1233,45.2079,45.1045,45.1515,26316.0
2021-01-13 13:40:00,48.06,48.07,48.0,48.04,14620.0,45.1609,45.1703,45.1045,45.1421,14620.0
2021-01-13 13:45:00,48.04,48.1,48.03,48.06,19908.0,45.1421,45.1985,45.1327,45.1609,19908.0
2021-01-13 13:50:00,48.08,48.12,48.05,48.06,22006.0,45.1797,45.2173,45.1515,45.1609,22006.0
2021-01-13 13:55:00,48.06,48.15,48.06,48.08,33404.0,45.1609,45.2455,45.1609,45.1797,33404.0
2021-01-13 14:00:00,48.07,48.18,48.05,48.17,47082.0,45.1703,45.2737,45.1515,45.2643,47082.0
2021-01-13 14:05:00,48.16,48.21,48.09,48.19,33432.0,45.2549,45.3018,45.1891,45.2831,33432.0
2021-01-13 14:10:00,48.19,48.26,48.17,48.24,35210.0,45.2831,45.3488,45.2643,45.33,35210.0
2021-01-13 14:15:00,48.25,48.31,48.23,48.3,54133.0,45.3394,45.3958,45.3206,45.3864,54133.0
2021-01-13 14:20:00,48.3,48.31,48.2,48.22,49988.0,45.3864,45.3958,45.2925,45.3112,49988.0
2021-01-13 14:25:00,48.22,48.26,48.17,48.24,36975.0,45.3112,45.3488,45.2643,45.33,36975.0
2021-01-13 14:30:00,48.24,48.24,48.17,48.24,31049.0,45.33,45.33,45.2643,45.33,31049.0
2021-01-13 14:35:00,48.24,48.25,48.19,48.22,31787.0,45.33,45.3394,45.2831,45.3112,31787.0
2021-01-13 14:40:00,48.22,48.27,48.13,48.14,44266.0,45.3112,45.3582,45.2267,45.2361,44266.0
2021-01-13 14:45:00,48.15,48.16,48.05,48.08,55459.0,45.2455,45.2549,45.1515,45.1797,55459.0
2021-01-13 14:50:00,48.08,48.12,48.05,48.08,23535.0,45.1797,45.2173,45.1515,45.1797,23535.0
2021-01-13 14:55:00,48.08,48.12,48.03,48.11,27723.0,45.1797,45.2173,45.1327,45.2079,27723.0
2021-01-13 15:00:00,48.11,48.14,48.06,48.09,32664.0,45.2079,45.2361,45.1609,45.1891,32664.0
2021-01-13 15:05:00,48.09,48.13,48.07,48.11,33514.0,45.1891,45.2267,45.1703,45.2079,33514.0
2021-01-13 15:10:00,48.12,48.18,48.11,48.14,40906.0,45.2173,45.2737,45.2079,45.2361,40906.0
2021-01-13 15:15:00,48.14,48.16,48.08,48.09,36022.0,45.2361,45.2549,45.1797,45.1891,36022.0
2021-01-13 15:20:00,48.09,48.1,48.02,48.07,48537.0,45.1891,45.1985,45.1233,45.1703,48537.0
2021-01-13 15:25:00,48.07,48.08,47.99,48.06,103371.0,45.1703,45.1797,45.0951,45.1609,103371.0
2021-01-13 15:30:00,48.07,48.07,47.97,48.01,68430.0,45.1703,45.1703,45.0763,45.1139,68430.0
2021-01-13 15:35:00,48.01,48.02,47.91,47.99,176474.0,45.1139,45.1233,45.0199,45.0951,176474.0
2021-01-13 15:40:00,47.98,48.03,47.97,47.97,81636.0,45.0857,45.1327,45.0763,45.0763,81636.0
2021-01-13 15:45:00,47.97,48.03,47.94,48.0,98860.0,45.0763,45.1327,45.0481,45.1045,98860.0
2021-01-13 15:50:00,48.0,48.09,47.98,47.98,183507.0,45.1045,45.1891,45.0857,45.0857,183507.0
2021-01-13 15:55:00,47.99,48.03,47.91,47.99,354187.0,45.0951,45.1327,45.0199,45.0951,354187.0
2021-01-14 09:30:00,48.65,48.98,48.62,48.68,260487.0,45.7153,46.0254,45.6871,45.7435,260487.0
2021-01-14 09:35:00,48.71,48.98,48.62,48.95,137641.0,45.7717,46.0254,45.6871,45.9972,137641.0
2021-01-14 09:40:00,48.95,49.01,48.76,48.76,192776.0,45.9972,46.0536,45.8187,45.8187,192776.0
2021-01-14 09:45:00,48.75,48.83,48.64,48.74,78632.0,45.8093,45.8844,45.7059,45.7999,78632.0
2021-01-14 09:50:00,48.73,48.85,48.7,48.73,71327.0,45.7905,45.9032,45.7623,45.7905,71327.0
2021-01-14 09:55:00,48.73,48.9,48.72,48.89,71716.0,45.7905,45.9502,45.7811,45.9408,71716.0
2021-01-14 10:00:00,48.87,48.89,48.62,48.73,60209.0,45.922,45.9408,45.6871,45.7905,60209.0
2021-01-14 10:05:00,48.71,48.76,48.44,48.53,101221.0,45.7717,45.8187,45.518,45.6025,101221.0
2021-01-14 10:10:00,48.53,49.01,48.51,48.96,223131.0,45.6025,46.0536,45.5838,46.0066,223131.0
2021-01-14 10:15:00,48.96,49.26,48.91,49.09,212914.0,46.0066,46.2885,45.9596,46.1288,212914.0
2021-01-14 10:20:00,49.1,49.24,49.01,49.2,98622.0,46.1382,46.2697,46.0536,46.2321,98622.0
2021-01-14 10:25:00,49.19,49.19,49.03,49.16,65770.0,46.2227,46.2227,46.0724,46.1945,65770.0
2021-01-14 10:30:00,49.16,49.38,49.07,49.34,326141.0,46.1945,46.4013,46.11,46.3637,326141.0
2021-01-14 10:35:00,49.35,49.36,49.04,49.04,99243.0,46.3731,46.3825,46.0818,46.0818,99243.0
2021-01-14 10:40:00,49.05,49.2,49.04,49.16,53558.0,46.0912,46.2321,46.0818,46.1945,53558.0
2021-01-14 10:45:00,49.16,49.16,48.8,48.85,119896.0,46.1945,46.1945,45.8563,45.9032,119896.0
2021-01-14 10:50:00,48.84,48.96,48.81,48.87,58054.0,45.8938,46.0066,45.8657,45.922,58054.0
2021-01-14 10:55:00,48.87,48.92,48.67,48.69,113016.0,45.922,45.969,45.7341,45.7529,113016.0
2021-01-14 11:00:00,48.7,48.72,48.51,48.55,67455.0,45.7623,45.7811,45.5838,45.6213,67455.0
2021-01-14 11:05:00,48.54,48.61,48.51,48.55,52579.0,45.6119,45.6777,45.5838,45.6213,52579.0
2021-01-14 11:10:00,48.54,48.63,48.46,48.61,61283.0,45.6119,45.6965,45.5368,45.6777,61283.0
2021-01-14 11:15:00,48.62,48.67,48.57,48.63,38819.0,45.6871,45.7341,45.6401,45.6965,38819.0
2021-01-14 11:20:00,48.63,48.74,48.63,48.67,63555.0,45.6965,45.7999,45.6965,45.7341,63555.0
2021-01-14 11:25:00,48.67,48.7,48.61,48.63,27333.0,45.7341,45.7623,45.6777,45.6965,27333.0
2021-01-14 11:30:00,48.64,48.89,48.63,48.87,63683.0,45.7059,45.9408,45.6965,45.922,63683.0
2021-01-14 11:35:00,48.88,48.93,48.84,48.87,68529.0,45.9314,45.9784,45.8938,45.922,68529.0
2021-01-14 11:40:00,48.87,49.08,48.86,49.07,162721.0,45.922,46.1194,45.9126,46.11,162721.0
2021-01-14 11:45:00,49.05,49.13,49.02,49.09,80628.0,46.0912,46.1664,46.063,46.1288,80628.0
2021-01-14 11:50:00,49.1,49.12,48.99,49.01,69972.0,46.1382,46.157,46.0348,46.0536,69972.0
2021-01-14 11:55:00,49.02,49.08,48.99,49.05,66999.0,46.063,46.1194,46.0348,46.0912,66999.0
2021-01-14 12:00:00,49.06,49.08,48.99,49.06,70652.0,46.1006,46.1194,46.0348,46.1006,70652.0
2021-01-14 12:05:00,49.05,49.11,49.05,49.09,52269.0,46.0912,46.1476,46.0912,46.1288,52269.0
2021-01-14 12:10:00,49.08,49.12,49.04,49.1,46897.0,46.1194,46.157,46.0818,46.1382,46897.0
2021-01-14 12:15:00,49.09,49.1,49.0,49.01,38129.0,46.1288,46.1382,46.0442,46.0536,38129.0
2021-01-14 12:20:00,49.01,49.08,48.98,49.07,37087.0,46.0536,46.1194,46.0254,46.11,37087.0
2021-01-14 12:25:00,49.06,49.15,49.05,49.13,56168.0,46.1006,46.1851,46.0912,46.1664,56168.0
2021-01-14 12:30:00,49.13,49.16,49.1,49.14,22901.0,46.1664,46.1945,46.1382,46.1757,22901.0
2021-01-14 12:35:00,49.15,49.18,49.04,49.11,52797.0,46.1851,46.2133,46.0818,46.1476,52797.0
2021-01-14 12:40:00,49.11,49.15,49.01,49.02,50742.0,46.1476,46.1851,46.0536,46.063,50742.0
2021-01-14 12:45:00,49.02,49.02,48.95,48.99,42162.0,46.063,46.063,45.9972,46.0348,42162.0
2021-01-14 12:50:00,48.98,49.03,48.92,48.94,34648.0,46.0254,46.0724,45.969,45.9878,34648.0
2021-01-14 12:55:00,48.95,49.0,48.91,48.98,29321.0,45.9972,46.0442,45.9596,46.0254,29321.0
2021-01-14 13:00:00,48.97,49.14,48.96,49.1,39178.0,46.016,46.1757,46.0066,46.1382,39178.0
2021-01-14 13:05:00,49.09,49.32,49.08,49.3,70719.0,46.1288,46.3449,46.1194,46.3261,70719.0
2021-01-14 13:10:00,49.28,49.33,49.15,49.18,36052.0,46.3073,46.3543,46.1851,46.2133,36052.0
2021-01-14 13:15:00,49.18,49.23,49.13,49.17,49391.0,46.2133,46.2603,46.1664,46.2039,49391.0
2021-01-14 13:20:00,49.15,49.2,49.09,49.15,27142.0,46.1851,46.2321,46.1288,46.1851,27142.0
2021-01-14 13:25:00,49.17,49.18,49.09,49.14,21819.0,46.2039,46.2133,46.1288,46.1757,21819.0
2021-01-14 13:30:00,49.13,49.21,49.12,49.18,34167.0,46.1664,46.2415,46.157,46.2133,34167.0
2021-01-14 13:35:00,49.19,49.31,49.18,49.31,71021.0,46.2227,46.3355,46.2133,46.3355,71021.0
2021-01-14 13:40:00,49.31,49.33,49.21,49.28,36800.0,46.3355,46.3543,46.2415,46.3073,36800.0
2021-01-14 13:45:00,49.28,49.29,49.22,49.22,37797.0,46.3073,46.3167,46.2509,46.2509,37797.0
2021-01-14 13:50:00,49.21,49.35,49.21,49.33,38534.0,46.2415,46.3731,46.2415,46.3543,38534.0
2021-01-14 13:55:00,49.33,49.34,49.24,49.27,31525.0,46.3543,46.3637,46.2697,46.2979,31525.0
2021-01-14 14:00:00,49.26,49.3,49.24,49.26,24211.0,46.2885,46.3261,46.2697,46.2885,24211.0
2021-01-14 14:05:00,49.27,49.31,49.24,49.29,29440.0,46.2979,46.3355,46.2697,46.3167,29440.0
2021-01-14 14:10:00,49.3,49.41,49.28,49.41,54339.0,46.3261,46.4295,46.3073,46.4295,54339.0
2021-01-14 14:15:00,49.41,49.47,49.3,49.3,60691.0,46.4295,46.4858,46.3261,46.3261,60691.0
2021-01-14 14:20:00,49.3,49.31,49.21,49.25,35330.0,46.3261,46.3355,46.2415,46.2791,35330.0
2021-01-14 14:25:00,49.26,49.26,49.17,49.2,49089.0,46.2885,46.2885,46.2039,46.2321,49089.0
2021-01-14 14:30:00,49.2,49.28,49.2,49.27,30941.0,46.2321,46.3073,46.2321,46.2979,30941.0
2021-01-14 14:35:00,49.28,49.28,49.21,49.22,25659.0,46.3073,46.3073,46.2415,46.2509,25659.0
2021-01-14 14:40:00,49.22,49.22,49.11,49.12,55209.0,46.2509,46.2509,46.1476,46.157,55209.0
2021-01-14 14:45:00,49.12,49.12,48.97,49.03,106019.0,46.157,46.157,46.016,46.0724,106019.0
2021-01-14 14:50:00,49.03,49.08,49.0,49.01,99196.0,46.0724,46.1194,46.0442,46.0536,99196.0
2021-01-14 14:55:00,49.01,49.06,48.96,49.03,55010.0,46.0536,46.1006,46.0066,46.0724,55010.0
2021-01-14 15:00:00,49.03,49.13,49.02,49.12,51534.0,46.0724,46.1664,46.063,46.157,51534.0
2021-01-14 15:05:00,49.12,49.16,49.0,49.01,47042.0,46.157,46.1945,46.0442,46.0536,47042.0
2021-01-14 15:10:00,49.0,49.04,48.88,48.97,137691.0,46.0442,46.0818,45.9314,46.016,137691.0
2021-01-14 15:15:00,48.97,49.01,48.77,48.77,75722.0,46.016,46.0536,45.8281,45.8281,75722.0
2021-01-14 15:20:00,48.77,48.93,48.76,48.8,61143.0,45.8281,45.9784,45.8187,45.8563,61143.0
2021-01-14 15:25:00,48.8,48.88,48.75,48.88,53512.0,45.8563,45.9314,45.8093,45.9314,53512.0
2021-01-14 15:30:00,48.88,48.92,48.85,48.86,79179.0,45.9314,45.969,45.9032,45.9126,79179.0
2021-01-14 15:35:00,48.86,48.96,48.79,48.8,134505.0,45.9126,46.0066,45.8469,45.8563,134505.0
2021-01-14 15:40:00,48.8,48.82,48.67,48.69,84332.0,45.8563,45.8751,45.7341,45.7529,84332.0
2021-01-14 15:45:00,48.7,48.81,48.67,48.76,114253.0,45.7623,45.8657,45.7341,45.8187,114253.0
2021-01-14 15:50:00,48.77,48.85,48.74,48.79,159193.0,45.8281,45.9032,45.7999,45.8469,159193.0
2021-01-14 15:55:00,48.79,48.86,48.71,48.82,327685.0,45.8469,45.9126,45.7717,45.8751,327685.0
2021-01-15 09:30:00,48.58,48.71,48.18,48.23,350603.0,45.6495,45.7717,45.2737,45.3206,350603.0
2021-01-15 09:35:00,48.2,48.31,48.0,48.19,88021.0,45.2925,45.3958,45.1045,45.2831,88021.0
2021-01-15 09:40:00,48.2,48.2,47.96,48.07,85301.0,45.2925,45.2925,45.0669,45.1703,85301.0
2021-01-15 09:45:00,48.05,48.14,47.98,47.98,115644.0,45.1515,45.2361,45.0857,45.0857,115644.0
2021-01-15 09:50:00,47.96,48.37,47.93,48.32,101994.0,45.0669,45.4522,45.0387,45.4052,101994.0
2021-01-15 09:55:00,48.32,48.32,48.04,48.13,65721.0,45.4052,45.4052,45.1421,45.2267,65721.0
2021-01-15 10:00:00,48.15,48.15,47.92,48.0,89122.0,45.2455,45.2455,45.0293,45.1045,89122.0
2021-01-15 10:05:00,48.0,48.0,47.75,47.81,77576.0,45.1045,45.1045,44.8696,44.926,77576.0
2021-01-15 10:10:00,47.82,47.98,47.74,47.81,59244.0,44.9354,45.0857,44.8602,44.926,59244.0
2021-01-15 10:15:00,47.8,47.83,47.67,47.7,49552.0,44.9166,44.9448,44.7944,44.8226,49552.0
2021-01-15 10:20:00,47.67,47.67,47.36,47.38,138062.0,44.7944,44.7944,44.5031,44.5219,138062.0
2021-01-15 10:25:00,47.39,47.69,47.33,47.69,85351.0,44.5313,44.8132,44.4749,44.8132,85351.0
2021-01-15 10:30:00,47.68,47.79,47.62,47.75,51790.0,44.8038,44.9072,44.7474,44.8696,51790.0
2021-01-15 10:35:00,47.75,47.77,47.47,47.58,81897.0,44.8696,44.8884,44.6065,44.7099,81897.0
2021-01-15 10:40:00,47.59,47.68,47.53,47.66,58113.0,44.7192,44.8038,44.6629,44.785,58113.0
2021-01-15 10:45:00,47.66,47.7,47.46,47.48,62309.0,44.785,44.8226,44.5971,44.6159,62309.0
2021-01-15 10:50:00,47.49,47.62,47.48,47.55,69218.0,44.6253,44.7474,44.6159,44.6817,69218.0
2021-01-15 10:55:00,47.57,47.59,47.49,47.53,42254.0,44.7005,44.7192,44.6253,44.6629,42254.0
2021-01-15 11:00:00,47.53,47.61,47.5,47.54,56566.0,44.6629,44.738,44.6347,44.6723,56566.0
2021-01-15 11:05:00,47.53,47.54,47.39,47.46,36583.0,44.6629,44.6723,44.5313,44.5971,36583.0
2021-01-15 11:10:00,47.46,47.47,47.36,47.37,49306.0,44.5971,44.6065,44.5031,44.5125,49306.0
2021-01-15 11:15:00,47.36,47.44,47.31,47.44,71270.0,44.5031,44.5783,44.4561,44.5783,71270.0
2021-01-15 11:20:00,47.45,47.53,47.43,47.49,50011.0,44.5877,44.6629,44.5689,44.6253,50011.0
2021-01-15 11:25:00,47.49,47.57,47.48,47.49,54877.0,44.6253,44.7005,44.6159,44.6253,54877.0
2021-01-15 11:30:00,47.48,47.58,47.47,47.51,37055.0,44.6159,44.7099,44.6065,44.6441,37055.0
2021-01-15 11:35:00,47.49,47.53,47.45,47.52,68952.0,44.6253,44.6629,44.5877,44.6535,68952.0
2021-01-15 11:40:00,47.55,47.62,47.51,47.55,35684.0,44.6817,44.7474,44.6441,44.6817,35684.0
2021-01-15 11:45:00,47.53,47.54,47.34,47.35,42087.0,44.6629,44.6723,44.4843,44.4937,42087.0
2021-01-15 11:50:00,47.36,47.37,47.23,47.33,68287.0,44.5031,44.5125,44.381,44.4749,68287.0
2021-01-15 11:55:00,47.33,47.39,47.21,47.24,59545.0,44.4749,44.5313,44.3622,44.3904,59545.0
2021-01-15 12:00:00,47.23,47.37,47.2,47.36,31889.0,44.381,44.5125,44.3528,44.5031,31889.0
2021-01-15 12:05:00,47.36,47.39,47.29,47.33,50085.0,44.5031,44.5313,44.4373,44.4749,50085.0
2021-01-15 12:10:00,47.31,47.32,47.17,47.19,66232.0,44.4561,44.4655,44.3246,44.3434,66232.0
2021-01-15 12:15:00,47.2,47.31,47.19,47.24,46036.0,44.3528,44.4561,44.3434,44.3904,46036.0
2021-01-15 12:20:00,47.25,47.25,47.17,47.23,47278.0,44.3998,44.3998,44.3246,44.381,47278.0
2021-01-15 12:25:00,47.22,47.25,47.14,47.16,68232.0,44.3716,44.3998,44.2964,44.3152,68232.0
2021-01-15 12:30:00,47.15,47.24,47.14,47.14,40925.0,44.3058,44.3904,44.2964,44.2964,40925.0
2021-01-15 12:35:00,47.14,47.17,47.09,47.14,50626.0,44.2964,44.3246,44.2494,44.2964,50626.0
2021-01-15 12:40:00,47.14,47.26,47.08,47.24,79958.0,44.2964,44.4092,44.24,44.3904,79958.0
2021-01-15 12:45:00,47.23,47.32,47.22,47.28,49543.0,44.381,44.4655,44.3716,44.4279,49543.0
2021-01-15 12:50:00,47.29,47.35,47.25,47.34,39955.0,44.4373,44.4937,44.3998,44.4843,39955.0
2021-01-15 12:55:00,47.33,47.35,47.28,47.33,29413.0,44.4749,44.4937,44.4279,44.4749,29413.0
2021-01-15 13:00:00,47.33,47.36,47.28,47.3,56580.0,44.4749,44.5031,44.4279,44.4467,56580.0
2021-01-15 13:05:00,47.3,47.36,47.22,47.25,29873.0,44.4467,44.5031,44.3716,44.3998,29873.0
2021-01-15 13:10:00,47.25,47.3,47.22,47.25,32900.0,44.3998,44.4467,44.3716,44.3998,32900.0
2021-01-15 13:15:00,47.25,47.36,47.24,47.32,33992.0,44.3998,44.5031,44.3904,44.4655,33992.0
2021-01-15 13:20:00,47.33,47.37,47.31,47.32,27193.0,44.4749,44.5125,44.4561,44.4655,27193.0
2021-01-15 13:25:00,47.32,47.32,47.2,47.23,63960.0,44.4655,44.4655,44.3528,44.381,63960.0
2021-01-15 13:30:00,47.23,47.24,47.12,47.15,57521.0,44.381,44.3904,44.2776,44.3058,57521.0
2021-01-15 13:35:00,47.15,47.22,47.12,47.2,26068.0,44.3058,44.3716,44.2776,44.3528,26068.0
2021-01-15 13:40:00,47.2,47.27,47.18,47.19,48440.0,44.3528,44.4186,44.334,44.3434,48440.0
2021-01-15 13:45:00,47.19,47.27,47.18,47.19,36571.0,44.3434,44.4186,44.334,44.3434,36571.0
2021-01-15 13:50:00,47.18,47.24,47.13,47.15,37293.0,44.334,44.3904,44.287,44.3058,37293.0
2021-01-15 13:55:00,47.14,47.21,47.12,47.21,38393.0,44.2964,44.3622,44.2776,44.3622,38393.0
2021-01-15 14:00:00,47.2,47.24,47.15,47.21,31985.0,44.3528,44.3904,44.3058,44.3622,31985.0
2021-01-15 14:05:00,47.22,47.23,47.12,47.16,49041.0,44.3716,44.381,44.2776,44.3152,49041.0
2021-01-15 14:10:00,47.15,47.15,46.97,46.98,174177.0,44.3058,44.3058,44.1366,44.146,174177.0
2021-01-15 14:15:00,46.98,47.07,46.96,46.96,69401.0,44.146,44.2306,44.1273,44.1273,69401.0
2021-01-15 14:20:00,46.97,47.04,46.95,47.04,47393.0,44.1366,44.2024,44.1179,44.2024,47393.0
2021-01-15 14:25:00,47.04,47.1,47.02,47.03,83754.0,44.2024,44.2588,44.1836,44.193,83754.0
2021-01-15 14:30:00,47.03,47.14,47.03,47.12,67824.0,44.193,44.2964,44.193,44.2776,67824.0
2021-01-15 14:35:00,47.12,47.16,47.1,47.11,37271.0,44.2776,44.3152,44.2588,44.2682,37271.0
2021-01-15 14:40:00,47.1,47.12,47.06,47.11,31069.0,44.2588,44.2776,44.2212,44.2682,31069.0
2021-01-15 14:45:00,47.11,47.19,47.11,47.19,54265.0,44.2682,44.3434,44.2682,44.3434,54265.0
2021-01-15 14:50:00,47.2,47.2,47.09,47.12,36995.0,44.3528,44.3528,44.2494,44.2776,36995.0
2021-01-15 14:55:00,47.12,47.12,47.06,47.06,28974.0,44.2776,44.2776,44.2212,44.2212,28974.0
2021-01-15 15:00:00,47.07,47.09,47.02,47.04,39099.0,44.2306,44.2494,44.1836,44.2024,39099.0
2021-01-15 15:05:00,47.04,47.04,46.96,46.98,56361.0,44.2024,44.2024,44.1273,44.146,56361.0
2021-01-15 15:10:00,46.98,47.09,46.97,47.05,65608.0,44.146,44.2494,44.1366,44.2118,65608.0
2021-01-15 15:15:00,47.06,47.13,47.03,47.03,47431.0,44.2212,44.287,44.193,44.193,47431.0
2021-01-15 15:20:00,47.04,47.06,46.96,46.96,45744.0,44.2024,44.2212,44.1273,44.1273,45744.0
2021-01-15 15:25:00,46.96,47.0,46.95,46.97,57712.0,44.1273,44.1648,44.1179,44.1366,57712.0
2021-01-15 15:30:00,46.97,46.97,46.88,46.93,93080.0,44.1366,44.1366,44.0521,44.0991,93080.0
2021-01-15 15:35:00,46.93,46.96,46.85,46.86,77710.0,44.0991,44.1273,44.0239,44.0333,77710.0
2021-01-15 15:40:00,46.86,46.94,46.82,46.82,121706.0,44.0333,44.1085,43.9957,43.9957,121706.0
2021-01-15 15:45:00,46.83,46.83,46.69,46.72,186496.0,44.0051,44.0051,43.8735,43.9017,186496.0
2021-01-15 15:50:00,46.71,46.79,46.66,46.73,218895.0,43.8923,43.9675,43.8453,43.9111,218895.0
2021-01-15 15:55:00,46.74,46.75,46.64,46.67,493573.0,43.9205,43.9299,43.8266,43.8547,493573.0
2021-01-19 09:30:00,47.2,47.59,47.2,47.55,239517.0,44.3528,44.7192,44.3528,44.6817,239517.0
2021-01-19 09:35:00,47.55,47.65,47.4,47.51,100812.0,44.6817,44.7756,44.5407,44.6441,100812.0
2021-01-19 09:40:00,47.53,47.62,47.39,47.54,171126.0,44.6629,44.7474,44.5313,44.6723,171126.0
2021-01-19 09:45:00,47.53,47.58,47.06,47.1,107728.0,44.6629,44.7099,44.2212,44.2588,107728.0
2021-01-19 09:50:00,47.09,47.18,47.0,47.06,90416.0,44.2494,44.334,44.1648,44.2212,90416.0
2021-01-19 09:55:00,47.05,47.15,47.02,47.12,29211.0,44.2118,44.3058,44.1836,44.2776,29211.0
2021-01-19 10:00:00,47.12,47.18,46.96,47.05,51048.0,44.2776,44.334,44.1273,44.2118,51048.0
2021-01-19 10:05:00,47.05,47.18,47.04,47.18,63786.0,44.2118,44.334,44.2024,44.334,63786.0
2021-01-19 10:10:00,47.18,47.21,47.07,47.08,54577.0,44.334,44.3622,44.2306,44.24,54577.0
2021-01-19 10:15:00,47.08,47.12,47.01,47.04,32190.0,44.24,44.2776,44.1742,44.2024,32190.0
2021-01-19 10:20:00,47.04,47.07,46.96,47.0,39434.0,44.2024,44.2306,44.1273,44.1648,39434.0
2021-01-19 10:25:00,47.01,47.01,46.84,46.95,35072.0,44.1742,44.1742,44.0145,44.1179,35072.0
2021-01-19 10:30:00,46.95,46.99,46.85,46.95,44879.0,44.1179,44.1554,44.0239,44.1179,44879.0
2021-01-19 10:35:00,46.95,46.98,46.86,46.87,23707.0,44.1179,44.146,44.0333,44.0427,23707.0
2021-01-19 10:40:00,46.87,46.96,46.83,46.95,60171.0,44.0427,44.1273,44.0051,44.1179,60171.0
2021-01-19 10:45:00,46.94,47.16,46.93,47.15,71501.0,44.1085,44.3152,44.0991,44.3058,71501.0
2021-01-19 10:50:00,47.18,47.22,47.12,47.18,69990.0,44.334,44.3716,44.2776,44.334,69990.0
2021-01-19 10:55:00,47.18,47.21,47.06,47.09,28716.0,44.334,44.3622,44.2212,44.2494,28716.0
2021-01-19 11:00:00,47.08,47.27,47.05,47.23,87127.0,44.24,44.4186,44.2118,44.381,87127.0
2021-01-19 11:05:00,47.23,47.23,47.07,47.08,47296.0,44.381,44.381,44.2306,44.24,47296.0
2021-01-19 11:10:00,47.08,47.24,47.08,47.24,45937.0,44.24,44.3904,44.24,44.3904,45937.0
2021-01-19 11:15:00,47.23,47.29,47.17,47.29,41670.0,44.381,44.4373,44.3246,44.4373,41670.0
2021-01-19 11:20:00,47.3,47.37,47.25,47.36,29545.0,44.4467,44.5125,44.3998,44.5031,29545.0
2021-01-19 11:25:00,47.35,47.44,47.33,47.41,45674.0,44.4937,44.5783,44.4749,44.5501,45674.0
2021-01-19 11:30:00,47.41,47.41,47.19,47.22,31630.0,44.5501,44.5501,44.3434,44.3716,31630.0
2021-01-19 11:35:00,47.22,47.32,47.18,47.29,23457.0,44.3716,44.4655,44.334,44.4373,23457.0
2021-01-19 11:40:00,47.31,47.32,47.19,47.19,30483.0,44.4561,44.4655,44.3434,44.3434,30483.0
2021-01-19 11:45:00,47.2,47.23,47.17,47.21,22375.0,44.3528,44.381,44.3246,44.3622,22375.0
2021-01-19 11:50:00,47.21,47.24,47.16,47.16,18249.0,44.3622,44.3904,44.3152,44.3152,18249.0
2021-01-19 11:55:00,47.16,47.24,47.16,47.18,27645.0,44.3152,44.3904,44.3152,44.334,27645.0
2021-01-19 12:00:00,47.17,47.24,47.15,47.18,40749.0,44.3246,44.3904,44.3058,44.334,40749.0
2021-01-19 12:05:00,47.18,47.2,47.12,47.15,21411.0,44.334,44.3528,44.2776,44.3058,21411.0
2021-01-19 12:10:00,47.15,47.24,47.12,47.2,28428.0,44.3058,44.3904,44.2776,44.3528,28428.0
2021-01-19 12:15:00,47.21,47.26,47.17,47.26,36713.0,44.3622,44.4092,44.3246,44.4092,36713.0
2021-01-19 12:20:00,47.27,47.32,47.22,47.31,27163.0,44.4186,44.4655,44.3716,44.4561,27163.0
2021-01-19 12:25:00,47.31,47.32,47.28,47.3,20419.0,44.4561,44.4655,44.4279,44.4467,20419.0
2021-01-19 12:30:00,47.3,47.3,47.18,47.19,26230.0,44.4467,44.4467,44.334,44.3434,26230.0
2021-01-19 12:35:00,47.2,47.2,47.11,47.13,39199.0,44.3528,44.3528,44.2682,44.287,39199.0
2021-01-19 12:40:00,47.12,47.19,47.11,47.17,27040.0,44.2776,44.3434,44.2682,44.3246,27040.0
2021-01-19 12:45:00,47.18,47.2,47.15,47.16,23224.0,44.334,44.3528,44.3058,44.3152,23224.0
2021-01-19 12:50:00,47.16,47.2,47.13,47.18,25850.0,44.3152,44.3528,44.287,44.334,25850.0
2021-01-19 12:55:00,47.18,47.23,47.13,47.2,24752.0,44.334,44.381,44.287,44.3528,24752.0
2021-01-19 13:00:00,47.21,47.22,47.16,47.2,24156.0,44.3622,44.3716,44.3152,44.3528,24156.0
2021-01-19 13:05:00,47.2,47.2,47.16,47.19,12058.0,44.3528,44.3528,44.3152,44.3434,12058.0
2021-01-19 13:10:00,47.18,47.24,47.17,47.19,26035.0,44.334,44.3904,44.3246,44.3434,26035.0
2021-01-19 13:15:00,47.19,47.21,47.17,47.18,9684.0,44.3434,44.3622,44.3246,44.334,9684.0
2021-01-19 13:20:00,47.19,47.21,47.14,47.16,16651.0,44.3434,44.3622,44.2964,44.3152,16651.0
2021-01-19 13:25:00,47.17,47.21,47.15,47.18,8768.0,44.3246,44.3622,44.3058,44.334,8768.0
2021-01-19 13:30:00,47.18,47.18,47.12,47.14,24381.0,44.334,44.334,44.2776,44.2964,24381.0
2021-01-19 13:35:00,47.15,47.16,47.1,47.12,29573.0,44.3058,44.3152,44.2588,44.2776,29573.0
2021-01-19 13:40:00,47.12,47.13,47.11,47.12,14406.0,44.2776,44.287,44.2682,44.2776,14406.0
2021-01-19 13:45:00,47.12,47.13,47.08,47.09,17561.0,44.2776,44.287,44.24,44.2494,17561.0
2021-01-19 13:50:00,47.09,47.17,47.09,47.15,33247.0,44.2494,44.3246,44.2494,44.3058,33247.0
2021-01-19 13:55:00,47.15,47.16,47.1,47.12,21402.0,44.3058,44.3152,44.2588,44.2776,21402.0
2021-01-19 14:00:00,47.13,47.13,47.05,47.07,25305.0,44.287,44.287,44.2118,44.2306,25305.0
2021-01-19 14:05:00,47.06,47.08,47.03,47.06,19443.0,44.2212,44.24,44.193,44.2212,19443.0
2021-01-19 14:10:00,47.06,47.06,47.02,47.04,16600.0,44.2212,44.2212,44.1836,44.2024,16600.0
2021-01-19 14:15:00,47.03,47.06,47.01,47.01,26025.0,44.193,44.2212,44.1742,44.1742,26025.0
2021-01-19 14:20:00,47.01,47.02,46.94,47.0,42002.0,44.1742,44.1836,44.1085,44.1648,42002.0
2021-01-19 14:25:00,47.01,47.03,46.91,46.93,20715.0,44.1742,44.193,44.0803,44.0991,20715.0
2021-01-19 14:30:00,46.94,47.02,46.91,46.93,56852.0,44.1085,44.1836,44.0803,44.0991,56852.0
2021-01-19 14:35:00,46.93,46.94,46.88,46.88,40857.0,44.0991,44.1085,44.0521,44.0521,40857.0
2021-01-19 14:40:00,46.88,46.89,46.76,46.79,74471.0,44.0521,44.0615,43.9393,43.9675,74471.0
2021-01-19 14:45:00,46.79,46.93,46.78,46.92,35104.0,43.9675,44.0991,43.9581,44.0897,35104.0
2021-01-19 14:50:00,46.93,46.97,46.89,46.94,29415.0,44.0991,44.1366,44.0615,44.1085,29415.0
2021-01-19 14:55:00,46.94,46.96,46.89,46.96,40738.0,44.1085,44.1273,44.0615,44.1273,40738.0
2021-01-19 15:00:00,46.96,46.99,46.92,46.98,31168.0,44.1273,44.1554,44.0897,44.146,31168.0
2021-01-19 15:05:00,46.99,46.99,46.94,46.95,29860.0,44.1554,44.1554,44.1085,44.1179,29860.0
2021-01-19 15:10:00,46.94,46.95,46.89,46.94,44988.0,44.1085,44.1179,44.0615,44.1085,44988.0
2021-01-19 15:15:00,46.94,47.0,46.89,47.0,82605.0,44.1085,44.1648,44.0615,44.1648,82605.0
2021-01-19 15:20:00,46.99,47.0,46.95,46.98,55534.0,44.1554,44.1648,44.1179,44.146,55534.0
2021-01-19 15:25:00,46.98,47.03,46.97,47.03,36975.0,44.146,44.193,44.1366,44.193,36975.0
2021-01-19 15:30:00,47.04,47.11,47.03,47.11,48880.0,44.2024,44.2682,44.193,44.2682,48880.0
2021-01-19 15:35:00,47.11,47.11,47.02,47.05,41451.0,44.2682,44.2682,44.1836,44.2118,41451.0
2021-01-19 15:40:00,47.05,47.11,47.04,47.09,52371.0,44.2118,44.2682,44.2024,44.2494,52371.0
2021-01-19 15:45:00,47.09,47.12,47.06,47.08,40354.0,44.2494,44.2776,44.2212,44.24,40354.0
2021-01-19 15:50:00,47.08,47.12,46.97,46.98,85975.0,44.24,44.2776,44.1366,44.146,85975.0
2021-01-19 15:55:00,46.98,47.0,46.91,46.91,177290.0,44.146,44.1648,44.0803,44.0803,177290.0
2021-01-20 09:30:00,47.1,47.46,46.89,47.39,224670.0,44.2588,44.5971,44.0615,44.5313,224670.0
2021-01-20 09:35:00,47.36,47.49,47.28,47.3,100807.0,44.5031,44.6253,44.4279,44.4467,100807.0
2021-01-20 09:40:00,47.33,47.39,47.18,47.22,57816.0,44.4749,44.5313,44.334,44.3716,57816.0
2021-01-20 09:45:00,47.25,47.45,47.21,47.43,68350.0,44.3998,44.5877,44.3622,44.5689,68350.0
2021-01-20 09:50:00,47.43,47.45,47.28,47.38,60243.0,44.5689,44.5877,44.4279,44.5219,60243.0
2021-01-20 09:55:00,47.39,47.62,47.39,47.55,92242.0,44.5313,44.7474,44.5313,44.6817,92242.0
2021-01-20 10:00:00,47.56,47.71,47.47,47.69,85129.0,44.6911,44.832,44.6065,44.8132,85129.0
2021-01-20 10:05:00,47.7,47.83,47.69,47.7,136718.0,44.8226,44.9448,44.8132,44.8226,136718.0
2021-01-20 10:10:00,47.7,47.74,47.57,47.58,50639.0,44.8226,44.8602,44.7005,44.7099,50639.0
2021-01-20 10:15:00,47.58,47.71,47.51,47.61,56593.0,44.7099,44.832,44.6441,44.738,56593.0
2021-01-20 10:20:00,47.62,47.69,47.58,47.59,38388.0,44.7474,44.8132,44.7099,44.7192,38388.0
2021-01-20 10:25:00,47.59,47.63,47.54,47.61,23852.0,44.7192,44.7568,44.6723,44.738,23852.0
2021-01-20 10:30:00,47.6,47.65,47.57,47.61,18723.0,44.7286,44.7756,44.7005,44.738,18723.0
2021-01-20 10:35:00,47.61,47.68,47.57,47.66,35583.0,44.738,44.8038,44.7005,44.785,35583.0
2021-01-20 10:40:00,47.66,47.73,47.65,47.7,44387.0,44.785,44.8508,44.7756,44.8226,44387.0
2021-01-20 10:45:00,47.71,47.72,47.59,47.71,26570.0,44.832,44.8414,44.7192,44.832,26570.0
2021-01-20 10:50:00,47.71,47.71,47.6,47.63,52771.0,44.832,44.832,44.7286,44.7568,52771.0
2021-01-20 10:55:00,47.62,47.73,47.57,47.61,58541.0,44.7474,44.8508,44.7005,44.738,58541.0
2021-01-20 11:00:00,47.6,47.68,47.58,47.64,44104.0,44.7286,44.8038,44.7099,44.7662,44104.0
2021-01-20 11:05:00,47.63,47.63,47.45,47.46,33816.0,44.7568,44.7568,44.5877,44.5971,33816.0
2021-01-20 11:10:00,47.46,47.59,47.43,47.58,77138.0,44.5971,44.7192,44.5689,44.7099,77138.0
2021-01-20 11:15:00,47.58,47.72,47.56,47.68,84390.0,44.7099,44.8414,44.6911,44.8038,84390.0
2021-01-20 11:20:00,47.68,47.68,47.62,47.65,52782.0,44.8038,44.8038,44.7474,44.7756,52782.0
2021-01-20 11:25:00,47.64,47.78,47.61,47.77,69355.0,44.7662,44.8978,44.738,44.8884,69355.0
2021-01-20 11:30:00,47.77,47.95,47.77,47.84,108232.0,44.8884,45.0575,44.8884,44.9542,108232.0
2021-01-20 11:35:00,47.85,47.85,47.75,47.81,46475.0,44.9636,44.9636,44.8696,44.926,46475.0
2021-01-20 11:40:00,47.8,47.83,47.74,47.74,42861.0,44.9166,44.9448,44.8602,44.8602,42861.0
2021-01-20 11:45:00,47.75,47.81,47.7,47.79,28883.0,44.8696,44.926,44.8226,44.9072,28883.0
2021-01-20 11:50:00,47.78,47.78,47.68,47.71,28921.0,44.8978,44.8978,44.8038,44.832,28921.0
2021-01-20 11:55:00,47.72,47.74,47.65,47.7,50037.0,44.8414,44.8602,44.7756,44.8226,50037.0
2021-01-20 12:00:00,47.7,47.81,47.7,47.81,24704.0,44.8226,44.926,44.8226,44.926,24704.0
2021-01-20 12:05:00,47.81,47.92,47.81,47.9,51373.0,44.926,45.0293,44.926,45.0105,51373.0
2021-01-20 12:10:00,47.89,47.9,47.76,47.77,41268.0,45.0012,45.0105,44.879,44.8884,41268.0
2021-01-20 12:15:00,47.79,47.81,47.72,47.79,57540.0,44.9072,44.926,44.8414,44.9072,57540.0
2021-01-20 12:20:00,47.8,47.87,47.79,47.86,31903.0,44.9166,44.9824,44.9072,44.973,31903.0
2021-01-20 12:25:00,47.85,47.89,47.81,47.89,51332.0,44.9636,45.0012,44.926,45.0012,51332.0
2021-01-20 12:30:00,47.89,47.94,47.89,47.93,50255.0,45.0012,45.0481,45.0012,45.0387,50255.0
2021-01-20 12:35:00,47.93,47.94,47.8,47.84,31882.0,45.0387,45.0481,44.9166,44.9542,31882.0
2021-01-20 12:40:00,47.86,47.98,47.86,47.96,41849.0,44.973,45.0857,44.973,45.0669,41849.0
2021-01-20 12:45:00,47.96,48.06,47.95,48.02,82493.0,45.0669,45.1609,45.0575,45.1233,82493.0
2021-01-20 12:50:00,48.01,48.14,48.01,48.14,64256.0,45.1139,45.2361,45.1139,45.2361,64256.0
2021-01-20 12:55:00,48.13,48.2,48.11,48.16,57006.0,45.2267,45.2925,45.2079,45.2549,57006.0
2021-01-20 13:00:00,48.16,48.17,48.11,48.17,51459.0,45.2549,45.2643,45.2079,45.2643,51459.0
2021-01-20 13:05:00,48.17,48.18,48.09,48.13,33859.0,45.2643,45.2737,45.1891,45.2267,33859.0
2021-01-20 13:10:00,48.14,48.22,48.12,48.21,55733.0,45.2361,45.3112,45.2173,45.3018,55733.0
2021-01-20 13:15:00,48.22,48.31,48.21,48.28,58763.0,45.3112,45.3958,45.3018,45.3676,58763.0
2021-01-20 13:20:00,48.28,48.28,48.22,48.25,26559.0,45.3676,45.3676,45.3112,45.3394,26559.0
2021-01-20 13:25:00,48.26,48.29,48.22,48.27,33389.0,45.3488,45.377,45.3112,45.3582,33389.0
2021-01-20 13:30:00,48.27,48.41,48.27,48.36,60519.0,45.3582,45.4898,45.3582,45.4428,60519.0
2021-01-20 13:35:00,48.36,48.45,48.34,48.41,82672.0,45.4428,45.5274,45.424,45.4898,82672.0
2021-01-20 13:40:00,48.41,48.42,48.34,48.41,51509.0,45.4898,45.4992,45.424,45.4898,51509.0
2021-01-20 13:45:00,48.41,48.44,48.35,48.38,70068.0,45.4898,45.518,45.4334,45.4616,70068.0
2021-01-20 13:50:00,48.38,48.39,48.27,48.31,61269.0,45.4616,45.471,45.3582,45.3958,61269.0
2021-01-20 13:55:00,48.32,48.4,48.32,48.37,37749.0,45.4052,45.4804,45.4052,45.4522,37749.0
2021-01-20 14:00:00,48.36,48.37,48.22,48.28,87007.0,45.4428,45.4522,45.3112,45.3676,87007.0
2021-01-20 14:05:00,48.29,48.29,48.16,48.17,45467.0,45.377,45.377,45.2549,45.2643,45467.0
2021-01-20 14:10:00,48.18,48.19,48.08,48.15,45342.0,45.2737,45.2831,45.1797,45.2455,45342.0
2021-01-20 14:15:00,48.14,48.25,48.13,48.22,52331.0,45.2361,45.3394,45.2267,45.3112,52331.0
2021-01-20 14:20:00,48.22,48.23,48.17,48.19,25245.0,45.3112,45.3206,45.2643,45.2831,25245.0
2021-01-20 14:25:00,48.19,48.21,48.13,48.18,25661.0,45.2831,45.3018,45.2267,45.2737,25661.0
2021-01-20 14:30:00,48.18,48.25,48.17,48.21,23112.0,45.2737,45.3394,45.2643,45.3018,23112.0
2021-01-20 14:35:00,48.22,48.25,48.2,48.2,24744.0,45.3112,45.3394,45.2925,45.2925,24744.0
2021-01-20 14:40:00,48.21,48.24,48.15,48.16,52423.0,45.3018,45.33,45.2455,45.2549,52423.0
2021-01-20 14:45:00,48.16,48.23,48.13,48.22,27875.0,45.2549,45.3206,45.2267,45.3112,27875.0
2021-01-20 14:50:00,48.23,48.26,48.2,48.23,45391.0,45.3206,45.3488,45.2925,45.3206,45391.0
2021-01-20 14:55:00,48.23,48.24,48.14,48.15,24593.0,45.3206,45.33,45.2361,45.2455,24593.0
2021-01-20 15:00:00,48.14,48.16,48.09,48.13,36067.0,45.2361,45.2549,45.1891,45.2267,36067.0
2021-01-20 15:05:00,48.14,48.15,48.11,48.12,31779.0,45.2361,45.2455,45.2079,45.2173,31779.0
2021-01-20 15:10:00,48.12,48.18,48.08,48.14,49105.0,45.2173,45.2737,45.1797,45.2361,49105.0
2021-01-20 15:15:00,48.14,48.18,48.13,48.16,28200.0,45.2361,45.2737,45.2267,45.2549,28200.0
2021-01-20 15:20:00,48.16,48.16,48.06,48.06,29719.0,45.2549,45.2549,45.1609,45.1609,29719.0
2021-01-20 15:25:00,48.07,48.08,48.02,48.04,50104.0,45.1703,45.1797,45.1233,45.1421,50104.0
2021-01-20 15:30:00,48.03,48.08,47.99,48.03,56113.0,45.1327,45.1797,45.0951,45.1327,56113.0
2021-01-20 15:35:00,48.03,48.17,48.0,48.16,64600.0,45.1327,45.2643,45.1045,45.2549,64600.0
2021-01-20 15:40:00,48.16,48.18,48.13,48.15,60816.0,45.2549,45.2737,45.2267,45.2455,60816.0
2021-01-20 15:45:00,48.15,48.16,48.09,48.13,92608.0,45.2455,45.2549,45.1891,45.2267,92608.0
2021-01-20 15:50:00,48.13,48.18,48.11,48.16,95060.0,45.2267,45.2737,45.2079,45.2549,95060.0
2021-01-20 15:55:00,48.16,48.24,48.1,48.19,273748.0,45.2549,45.33,45.1985,45.2831,273748.0
2021-01-21 09:30:00,47.75,47.94,47.56,47.88,148795.0,44.8696,45.0481,44.6911,44.9918,148795.0
2021-01-21 09:35:00,47.87,47.93,47.71,47.78,72584.0,44.9824,45.0387,44.832,44.8978,72584.0
2021-01-21 09:40:00,47.76,47.8,47.51,47.55,123737.0,44.879,44.9166,44.6441,44.6817,123737.0
2021-01-21 09:45:00,47.56,47.61,47.12,47.18,274519.0,44.6911,44.738,44.2776,44.334,274519.0
2021-01-21 09:50:00,47.19,47.46,47.18,47.36,142536.0,44.3434,44.5971,44.334,44.5031,142536.0
2021-01-21 09:55:00,47.37,47.63,47.36,47.61,61066.0,44.5125,44.7568,44.5031,44.738,61066.0
2021-01-21 10:00:00,47.64,47.64,47.39,47.57,81502.0,44.7662,44.7662,44.5313,44.7005,81502.0
2021-01-21 10:05:00,47.56,47.57,47.48,47.52,43782.0,44.6911,44.7005,44.6159,44.6535,43782.0
2021-01-21 10:10:00,47.51,47.59,47.5,47.56,23531.0,44.6441,44.7192,44.6347,44.6911,23531.0
2021-01-21 10:15:00,47.56,47.72,47.54,47.69,88708.0,44.6911,44.8414,44.6723,44.8132,88708.0
2021-01-21 10:20:00,47.68,47.69,47.57,47.64,52253.0,44.8038,44.8132,44.7005,44.7662,52253.0
2021-01-21 10:25:00,47.64,47.66,47.56,47.64,26593.0,44.7662,44.785,44.6911,44.7662,26593.0
2021-01-21 10:30:00,47.63,47.66,47.56,47.62,26280.0,44.7568,44.785,44.6911,44.7474,26280.0
2021-01-21 10:35:00,47.59,47.61,47.52,47.54,24899.0,44.7192,44.738,44.6535,44.6723,24899.0
2021-01-21 10:40:00,47.54,47.63,47.51,47.6,79881.0,44.6723,44.7568,44.6441,44.7286,79881.0
2021-01-21 10:45:00,47.59,47.61,47.5,47.52,127886.0,44.7192,44.738,44.6347,44.6535,127886.0
2021-01-21 10:50:00,47.51,47.6,47.42,47.53,120072.0,44.6441,44.7286,44.5595,44.6629,120072.0
2021-01-21 10:55:00,47.52,47.66,47.52,47.53,92915.0,44.6535,44.785,44.6535,44.6629,92915.0
2021-01-21 11:00:00,47.55,47.63,47.53,47.57,19226.0,44.6817,44.7568,44.6629,44.7005,19226.0
2021-01-21 11:05:00,47.56,47.57,47.37,47.42,45670.0,44.6911,44.7005,44.5125,44.5595,45670.0
2021-01-21 11:10:00,47.4,47.47,47.35,47.43,33309.0,44.5407,44.6065,44.4937,44.5689,33309.0
2021-01-21 11:15:00,47.43,47.44,47.34,47.4,35904.0,44.5689,44.5783,44.4843,44.5407,35904.0
2021-01-21 11:20:00,47.4,47.47,47.4,47.45,34545.0,44.5407,44.6065,44.5407,44.5877,34545.0
2021-01-21 11:25:00,47.44,47.5,47.43,47.45,49622.0,44.5783,44.6347,44.5689,44.5877,49622.0
2021-01-21 11:30:00,47.45,47.52,47.43,47.45,31262.0,44.5877,44.6535,44.5689,44.5877,31262.0
2021-01-21 11:35:00,47.45,47.46,47.36,47.44,27113.0,44.5877,44.5971,44.5031,44.5783,27113.0
2021-01-21 11:40:00,47.43,47.44,47.35,47.42,16937.0,44.5689,44.5783,44.4937,44.5595,16937.0
2021-01-21 11:45:00,47.4,47.4,47.31,47.33,16423.0,44.5407,44.5407,44.4561,44.4749,16423.0
2021-01-21 11:50:00,47.34,47.38,47.29,47.33,97258.0,44.4843,44.5219,44.4373,44.4749,97258.0
2021-01-21 11:55:00,47.33,47.43,47.32,47.37,33968.0,44.4749,44.5689,44.4655,44.5125,33968.0
2021-01-21 12:00:00,47.36,47.46,47.36,47.45,25230.0,44.5031,44.5971,44.5031,44.5877,25230.0
2021-01-21 12:05:00,47.44,47.44,47.36,47.38,20737.0,44.5783,44.5783,44.5031,44.5219,20737.0
2021-01-21 12:10:00,47.37,47.38,47.23,47.23,70896.0,44.5125,44.5219,44.381,44.381,70896.0
2021-01-21 12:15:00,47.25,47.28,47.2,47.22,42995.0,44.3998,44.4279,44.3528,44.3716,42995.0
2021-01-21 12:20:00,47.23,47.3,47.21,47.26,40316.0,44.381,44.4467,44.3622,44.4092,40316.0
2021-01-21 12:25:00,47.26,47.4,47.26,47.38,45024.0,44.4092,44.5407,44.4092,44.5219,45024.0
2021-01-21 12:30:00,47.38,47.42,47.33,47.42,61934.0,44.5219,44.5595,44.4749,44.5595,61934.0
2021-01-21 12:35:00,47.42,47.49,47.33,47.33,29729.0,44.5595,44.6253,44.4749,44.4749,29729.0
2021-01-21 12:40:00,47.34,47.42,47.34,47.41,69864.0,44.4843,44.5595,44.4843,44.5501,69864.0
2021-01-21 12:45:00,47.41,47.48,47.4,47.48,16858.0,44.5501,44.6159,44.5407,44.6159,16858.0
2021-01-21 12:50:00,47.46,47.49,47.42,47.48,37645.0,44.5971,44.6253,44.5595,44.6159,37645.0
2021-01-21 12:55:00,47.47,47.53,47.46,47.5,22442.0,44.6065,44.6629,44.5971,44.6347,22442.0
2021-01-21 13:00:00,47.51,47.53,47.48,47.49,13197.0,44.6441,44.6629,44.6159,44.6253,13197.0
2021-01-21 13:05:00,47.5,47.53,47.48,47.52,17138.0,44.6347,44.6629,44.6159,44.6535,17138.0
2021-01-21 13:10:00,47.51,47.55,47.46,47.53,69311.0,44.6441,44.6817,44.5971,44.6629,69311.0
2021-01-21 13:15:00,47.53,47.55,47.49,47.5,38242.0,44.6629,44.6817,44.6253,44.6347,38242.0
2021-01-21 13:20:00,47.51,47.56,47.5,47.53,34236.0,44.6441,44.6911,44.6347,44.6629,34236.0
2021-01-21 13:25:00,47.53,47.58,47.4,47.42,35030.0,44.6629,44.7099,44.5407,44.5595,35030.0
2021-01-21 13:30:00,47.43,47.49,47.38,47.41,16712.0,44.5689,44.6253,44.5219,44.5501,16712.0
2021-01-21 13:35:00,47.41,47.43,47.38,47.38,24231.0,44.5501,44.5689,44.5219,44.5219,24231.0
2021-01-21 13:40:00,47.39,47.45,47.35,47.44,14510.0,44.5313,44.5877,44.4937,44.5783,14510.0
2021-01-21 13:45:00,47.45,47.45,47.37,47.41,26423.0,44.5877,44.5877,44.5125,44.5501,26423.0
2021-01-21 13:50:00,47.41,47.46,47.38,47.45,23159.0,44.5501,44.5971,44.5219,44.5877,23159.0
2021-01-21 13:55:00,47.45,47.49,47.44,47.48,37827.0,44.5877,44.6253,44.5783,44.6159,37827.0
2021-01-21 14:00:00,47.49,47.51,47.4,47.41,45006.0,44.6253,44.6441,44.5407,44.5501,45006.0
2021-01-21 14:05:00,47.41,47.47,47.38,47.42,68244.0,44.5501,44.6065,44.5219,44.5595,68244.0
2021-01-21 14:10:00,47.43,47.48,47.4,47.44,49065.0,44.5689,44.6159,44.5407,44.5783,49065.0
2021-01-21 14:15:00,47.44,47.51,47.43,47.51,32410.0,44.5783,44.6441,44.5689,44.6441,32410.0
2021-01-21 14:20:00,47.5,47.56,47.48,47.52,30334.0,44.6347,44.6911,44.6159,44.6535,30334.0
2021-01-21 14:25:00,47.52,47.56,47.49,47.53,28804.0,44.6535,44.6911,44.6253,44.6629,28804.0
2021-01-21 14:30:00,47.52,47.53,47.44,47.48,32329.0,44.6535,44.6629,44.5783,44.6159,32329.0
2021-01-21 14:35:00,47.49,47.6,47.48,47.59,34597.0,44.6253,44.7286,44.6159,44.7192,34597.0
2021-01-21 14:40:00,47.59,47.62,47.55,47.59,24463.0,44.7192,44.7474,44.6817,44.7192,24463.0
2021-01-21 14:45:00,47.59,47.6,47.52,47.6,31215.0,44.7192,44.7286,44.6535,44.7286,31215.0
2021-01-21 14:50:00,47.59,47.66,47.57,47.66,41912.0,44.7192,44.785,44.7005,44.785,41912.0
2021-01-21 14:55:00,47.66,47.77,47.66,47.77,85670.0,44.785,44.8884,44.785,44.8884,85670.0
2021-01-21 15:00:00,47.77,47.78,47.67,47.73,59801.0,44.8884,44.8978,44.7944,44.8508,59801.0
2021-01-21 15:05:00,47.74,47.78,47.72,47.78,38580.0,44.8602,44.8978,44.8414,44.8978,38580.0
2021-01-21 15:10:00,47.77,47.84,47.76,47.8,51055.0,44.8884,44.9542,44.879,44.9166,51055.0
2021-01-21 15:15:00,47.8,47.84,47.74,47.77,29219.0,44.9166,44.9542,44.8602,44.8884,29219.0
2021-01-21 15:20:00,47.76,47.78,47.7,47.7,27356.0,44.879,44.8978,44.8226,44.8226,27356.0
2021-01-21 15:25:00,47.7,47.72,47.62,47.64,31425.0,44.8226,44.8414,44.7474,44.7662,31425.0
2021-01-21 15:30:00,47.64,47.71,47.62,47.69,59188.0,44.7662,44.832,44.7474,44.8132,59188.0
2021-01-21 15:35:00,47.68,47.74,47.65,47.72,62701.0,44.8038,44.8602,44.7756,44.8414,62701.0
2021-01-21 15:40:00,47.73,47.77,47.71,47.74,86213.0,44.8508,44.8884,44.832,44.8602,86213.0
2021-01-21 15:45:00,47.73,47.79,47.71,47.77,86060.0,44.8508,44.9072,44.832,44.8884,86060.0
2021-01-21 15:50:00,47.77,47.85,47.75,47.84,133571.0,44.8884,44.9636,44.8696,44.9542,133571.0
2021-01-21 15:55:00,47.84,47.85,47.75,47.79,317803.0,44.9542,44.9636,44.8696,44.9072,317803.0
2021-01-22 09:30:00,47.18,47.44,47.07,47.17,180491.0,44.334,44.5783,44.2306,44.3246,180491.0
2021-01-22 09:35:00,47.21,47.53,47.19,47.49,74389.0,44.3622,44.6629,44.3434,44.6253,74389.0
2021-01-22 09:40:00,47.48,47.49,47.17,47.21,51336.0,44.6159,44.6253,44.3246,44.3622,51336.0
2021-01-22 09:45:00,47.21,47.38,47.15,47.37,44759.0,44.3622,44.5219,44.3058,44.5125,44759.0
2021-01-22 09:50:00,47.38,47.41,47.19,47.2,17662.0,44.5219,44.5501,44.3434,44.3528,17662.0
2021-01-22 09:55:00,47.17,47.25,47.09,47.17,94641.0,44.3246,44.3998,44.2494,44.3246,94641.0
2021-01-22 10:00:00,47.18,47.29,47.17,47.27,51733.0,44.334,44.4373,44.3246,44.4186,51733.0
2021-01-22 10:05:00,47.28,47.33,47.24,47.27,55788.0,44.4279,44.4749,44.3904,44.4186,55788.0
2021-01-22 10:10:00,47.26,47.3,47.12,47.2,107095.0,44.4092,44.4467,44.2776,44.3528,107095.0
2021-01-22 10:15:00,47.2,47.42,47.15,47.4,114677.0,44.3528,44.5595,44.3058,44.5407,114677.0
2021-01-22 10:20:00,47.41,47.41,47.3,47.34,153257.0,44.5501,44.5501,44.4467,44.4843,153257.0
2021-01-22 10:25:00,47.33,47.45,47.32,47.36,51095.0,44.4749,44.5877,44.4655,44.5031,51095.0
2021-01-22 10:30:00,47.36,47.45,47.29,47.34,41254.0,44.5031,44.5877,44.4373,44.4843,41254.0
2021-01-22 10:35:00,47.34,47.35,47.14,47.2,57922.0,44.4843,44.4937,44.2964,44.3528,57922.0
2021-01-22 10:40:00,47.19,47.26,47.15,47.21,26910.0,44.3434,44.4092,44.3058,44.3622,26910.0
2021-01-22 10:45:00,47.22,47.31,47.18,47.26,19881.0,44.3716,44.4561,44.334,44.4092,19881.0
2021-01-22 10:50:00,47.24,47.29,47.22,47.25,16335.0,44.3904,44.4373,44.3716,44.3998,16335.0
2021-01-22 10:55:00,47.26,47.34,47.26,47.31,22362.0,44.4092,44.4843,44.4092,44.4561,22362.0
2021-01-22 11:00:00,47.33,47.38,47.29,47.34,20418.0,44.4749,44.5219,44.4373,44.4843,20418.0
2021-01-22 11:05:00,47.35,47.37,47.32,47.34,21770.0,44.4937,44.5125,44.4655,44.4843,21770.0
2021-01-22 11:10:00,47.34,47.34,47.28,47.28,15173.0,44.4843,44.4843,44.4279,44.4279,15173.0
2021-01-22 11:15:00,47.29,47.29,47.24,47.28,13632.0,44.4373,44.4373,44.3904,44.4279,13632.0
2021-01-22 11:20:00,47.28,47.28,47.2,47.25,44476.0,44.4279,44.4279,44.3528,44.3998,44476.0
2021-01-22 11:25:00,47.25,47.29,47.22,47.23,10527.0,44.3998,44.4373,44.3716,44.381,10527.0
2021-01-22 11:30:00,47.22,47.29,47.21,47.23,17570.0,44.3716,44.4373,44.3622,44.381,17570.0
2021-01-22 11:35:00,47.25,47.36,47.25,47.34,32058.0,44.3998,44.5031,44.3998,44.4843,32058.0
2021-01-22 11:40:00,47.34,47.35,47.27,47.28,13858.0,44.4843,44.4937,44.4186,44.4279,13858.0
2021-01-22 11:45:00,47.28,47.35,47.26,47.35,42391.0,44.4279,44.4937,44.4092,44.4937,42391.0
2021-01-22 11:50:00,47.34,47.37,47.32,47.34,29120.0,44.4843,44.5125,44.4655,44.4843,29120.0
2021-01-22 11:55:00,47.34,47.38,47.32,47.36,19742.0,44.4843,44.5219,44.4655,44.5031,19742.0
2021-01-22 12:00:00,47.37,47.38,47.31,47.31,14101.0,44.5125,44.5219,44.4561,44.4561,14101.0
2021-01-22 12:05:00,47.3,47.3,47.24,47.27,33778.0,44.4467,44.4467,44.3904,44.4186,33778.0
2021-01-22 12:10:00,47.27,47.32,47.26,47.29,28632.0,44.4186,44.4655,44.4092,44.4373,28632.0
2021-01-22 12:15:00,47.3,47.36,47.3,47.34,28142.0,44.4467,44.5031,44.4467,44.4843,28142.0
2021-01-22 12:20:00,47.35,47.38,47.34,47.36,21971.0,44.4937,44.5219,44.4843,44.5031,21971.0
2021-01-22 12:25:00,47.37,47.41,47.34,47.38,27431.0,44.5125,44.5501,44.4843,44.5219,27431.0
2021-01-22 12:30:00,47.38,47.52,47.38,47.5,74738.0,44.5219,44.6535,44.5219,44.6347,74738.0
2021-01-22 12:35:00,47.5,47.63,47.48,47.63,35351.0,44.6347,44.7568,44.6159,44.7568,35351.0
2021-01-22 12:40:00,47.62,47.66,47.53,47.54,39810.0,44.7474,44.785,44.6629,44.6723,39810.0
2021-01-22 12:45:00,47.56,47.62,47.53,47.6,25756.0,44.6911,44.7474,44.6629,44.7286,25756.0
2021-01-22 12:50:00,47.6,47.69,47.59,47.68,23263.0,44.7286,44.8132,44.7192,44.8038,23263.0
2021-01-22 12:55:00,47.67,47.75,47.65,47.68,35174.0,44.7944,44.8696,44.7756,44.8038,35174.0
2021-01-22 13:00:00,47.69,47.72,47.59,47.59,35154.0,44.8132,44.8414,44.7192,44.7192,35154.0
2021-01-22 13:05:00,47.57,47.62,47.55,47.55,25813.0,44.7005,44.7474,44.6817,44.6817,25813.0
2021-01-22 13:10:00,47.55,47.59,47.53,47.55,28485.0,44.6817,44.7192,44.6629,44.6817,28485.0
2021-01-22 13:15:00,47.55,47.59,47.51,47.51,14544.0,44.6817,44.7192,44.6441,44.6441,14544.0
2021-01-22 13:20:00,47.52,47.54,47.49,47.54,25715.0,44.6535,44.6723,44.6253,44.6723,25715.0
2021-01-22 13:25:00,47.54,47.58,47.52,47.54,19173.0,44.6723,44.7099,44.6535,44.6723,19173.0
2021-01-22 13:30:00,47.53,47.58,47.48,47.51,22292.0,44.6629,44.7099,44.6159,44.6441,22292.0
2021-01-22 13:35:00,47.51,47.51,47.43,47.48,21566.0,44.6441,44.6441,44.5689,44.6159,21566.0
2021-01-22 13:40:00,47.49,47.54,47.49,47.53,21772.0,44.6253,44.6723,44.6253,44.6629,21772.0
2021-01-22 13:45:00,47.53,47.56,47.49,47.5,34168.0,44.6629,44.6911,44.6253,44.6347,34168.0
2021-01-22 13:50:00,47.5,47.57,47.49,47.5,49977.0,44.6347,44.7005,44.6253,44.6347,49977.0
2021-01-22 13:55:00,47.5,47.54,47.42,47.43,24020.0,44.6347,44.6723,44.5595,44.5689,24020.0
2021-01-22 14:00:00,47.44,47.44,47.37,47.37,38088.0,44.5783,44.5783,44.5125,44.5125,38088.0
2021-01-22 14:05:00,47.38,47.4,47.29,47.29,28743.0,44.5219,44.5407,44.4373,44.4373,28743.0
2021-01-22 14:10:00,47.29,47.31,47.27,47.28,21091.0,44.4373,44.4561,44.4186,44.4279,21091.0
2021-01-22 14:15:00,47.28,47.31,47.26,47.27,23681.0,44.4279,44.4561,44.4092,44.4186,23681.0
2021-01-22 14:20:00,47.27,47.34,47.27,47.3,35006.0,44.4186,44.4843,44.4186,44.4467,35006.0
2021-01-22 14:25:00,47.3,47.32,47.26,47.28,37173.0,44.4467,44.4655,44.4092,44.4279,37173.0
2021-01-22 14:30:00,47.27,47.3,47.25,47.27,26812.0,44.4186,44.4467,44.3998,44.4186,26812.0
2021-01-22 14:35:00,47.27,47.3,47.25,47.27,26967.0,44.4186,44.4467,44.3998,44.4186,26967.0
2021-01-22 14:40:00,47.27,47.3,47.21,47.25,37558.0,44.4186,44.4467,44.3622,44.3998,37558.0
2021-01-22 14:45:00,47.25,47.28,47.22,47.25,25165.0,44.3998,44.4279,44.3716,44.3998,25165.0
2021-01-22 14:50:00,47.27,47.28,47.21,47.23,25498.0,44.4186,44.4279,44.3622,44.381,25498.0
2021-01-22 14:55:00,47.23,47.25,47.2,47.25,44933.0,44.381,44.3998,44.3528,44.3998,44933.0
2021-01-22 15:00:00,47.24,47.31,47.23,47.3,56717.0,44.3904,44.4561,44.381,44.4467,56717.0
2021-01-22 15:05:00,47.3,47.33,47.27,47.31,38052.0,44.4467,44.4749,44.4186,44.4561,38052.0
2021-01-22 15:10:00,47.3,47.33,47.27,47.3,34025.0,44.4467,44.4749,44.4186,44.4467,34025.0
2021-01-22 15:15:00,47.3,47.33,47.26,47.27,36082.0,44.4467,44.4749,44.4092,44.4186,36082.0
2021-01-22 15:20:00,47.27,47.34,47.23,47.33,71261.0,44.4186,44.4843,44.381,44.4749,71261.0
2021-01-22 15:25:00,47.34,47.47,47.33,47.47,84786.0,44.4843,44.6065,44.4749,44.6065,84786.0
2021-01-22 15:30:00,47.46,47.52,47.41,47.5,111795.0,44.5971,44.6535,44.5501,44.6347,111795.0
2021-01-22 15:35:00,47.5,47.55,47.47,47.54,78082.0,44.6347,44.6817,44.6065,44.6723,78082.0
2021-01-22 15:40:00,47.55,47.56,47.42,47.47,76254.0,44.6817,44.6911,44.5595,44.6065,76254.0
2021-01-22 15:45:00,47.47,47.52,47.39,47.52,91012.0,44.6065,44.6535,44.5313,44.6535,91012.0
2021-01-22 15:50:00,47.52,47.56,47.48,47.54,112836.0,44.6535,44.6911,44.6159,44.6723,112836.0
2021-01-22 15:55:00,47.54,47.6,47.4,47.4,259089.0,44.6723,44.7286,44.5407,44.5407,259089.0
2021-01-25 09:30:00,47.28,47.34,46.7,46.82,279340.0,44.4279,44.4843,43.8829,43.9957,279340.0
2021-01-25 09:35:00,46.82,46.97,46.59,46.69,134435.0,43.9957,44.1366,43.7796,43.8735,134435.0
2021-01-25 09:40:00,46.68,46.77,46.55,46.63,76065.0,43.8641,43.9487,43.742,43.8172,76065.0
2021-01-25 09:45:00,46.65,46.73,46.57,46.66,72568.0,43.836,43.9111,43.7608,43.8453,72568.0
2021-01-25 09:50:00,46.66,46.67,46.3,46.41,160513.0,43.8453,43.8547,43.5071,43.6104,160513.0
2021-01-25 09:55:00,46.39,46.59,46.38,46.5,116323.0,43.5916,43.7796,43.5822,43.695,116323.0
2021-01-25 10:00:00,46.49,46.49,46.19,46.4,160766.0,43.6856,43.6856,43.4037,43.601,160766.0
2021-01-25 10:05:00,46.4,46.4,46.21,46.22,86874.0,43.601,43.601,43.4225,43.4319,86874.0
2021-01-25 10:10:00,46.23,46.31,46.08,46.2,88152.0,43.4413,43.5165,43.3003,43.4131,88152.0
2021-01-25 10:15:00,46.24,46.49,46.2,46.23,131373.0,43.4507,43.6856,43.4131,43.4413,131373.0
2021-01-25 10:20:00,46.22,46.27,46.06,46.27,113449.0,43.4319,43.4789,43.2815,43.4789,113449.0
2021-01-25 10:25:00,46.25,46.32,46.18,46.24,96962.0,43.4601,43.5259,43.3943,43.4507,96962.0
2021-01-25 10:30:00,46.24,46.3,46.18,46.3,141168.0,43.4507,43.5071,43.3943,43.5071,141168.0
2021-01-25 10:35:00,46.31,46.47,46.28,46.31,117948.0,43.5165,43.6668,43.4883,43.5165,117948.0
2021-01-25 10:40:00,46.31,46.32,46.17,46.22,57404.0,43.5165,43.5259,43.3849,43.4319,57404.0
2021-01-25 10:45:00,46.21,46.21,45.81,45.84,959621.0,43.4225,43.4225,43.0466,43.0748,959621.0
2021-01-25 10:50:00,45.83,45.85,45.66,45.75,117008.0,43.0654,43.0842,42.9057,42.9902,117008.0
2021-01-25 10:55:00,45.75,45.78,45.54,45.55,134258.0,42.9902,43.0184,42.7929,42.8023,134258.0
2021-01-25 11:00:00,45.56,45.61,45.22,45.3,219359.0,42.8117,42.8587,42.4922,42.5674,219359.0
2021-01-25 11:05:00,45.28,45.34,45.17,45.24,145266.0,42.5486,42.605,42.4452,42.511,145266.0
2021-01-25 11:10:00,45.23,45.51,45.21,45.47,103942.0,42.5016,42.7647,42.4828,42.7271,103942.0
2021-01-25 11:15:00,45.47,45.5,45.27,45.5,116107.0,42.7271,42.7553,42.5392,42.7553,116107.0
2021-01-25 11:20:00,45.5,45.51,45.32,45.4,78139.0,42.7553,42.7647,42.5862,42.6614,78139.0
2021-01-25 11:25:00,45.42,45.51,45.28,45.38,202296.0,42.6801,42.7647,42.5486,42.6426,202296.0
2021-01-25 11:30:00,45.39,45.56,45.27,45.55,90240.0,42.652,42.8117,42.5392,42.8023,90240.0
2021-01-25 11:35:00,45.56,45.56,45.43,45.5,64691.0,42.8117,42.8117,42.6895,42.7553,64691.0
2021-01-25 11:40:00,45.5,45.65,45.48,45.64,70635.0,42.7553,42.8963,42.7365,42.8869,70635.0
2021-01-25 11:45:00,45.65,45.7,45.52,45.58,90801.0,42.8963,42.9433,42.7741,42.8305,90801.0
2021-01-25 11:50:00,45.57,45.61,45.47,45.53,73985.0,42.8211,42.8587,42.7271,42.7835,73985.0
2021-01-25 11:55:00,45.54,45.64,45.51,45.63,62209.0,42.7929,42.8869,42.7647,42.8775,62209.0
2021-01-25 12:00:00,45.62,45.68,45.54,45.55,82134.0,42.8681,42.9245,42.7929,42.8023,82134.0
2021-01-25 12:05:00,45.55,45.62,45.52,45.55,58502.0,42.8023,42.8681,42.7741,42.8023,58502.0
2021-01-25 12:10:00,45.55,45.61,45.46,45.47,81345.0,42.8023,42.8587,42.7177,42.7271,81345.0
2021-01-25 12:15:00,45.47,45.54,45.37,45.4,50819.0,42.7271,42.7929,42.6332,42.6614,50819.0
2021-01-25 12:20:00,45.39,45.58,45.37,45.47,61987.0,42.652,42.8305,42.6332,42.7271,61987.0
2021-01-25 12:25:00,45.47,45.54,45.41,45.51,90307.0,42.7271,42.7929,42.6708,42.7647,90307.0
2021-01-25 12:30:00,45.51,45.7,45.45,45.7,66538.0,42.7647,42.9433,42.7083,42.9433,66538.0
2021-01-25 12:35:00,45.7,45.77,45.62,45.62,82169.0,42.9433,43.009,42.8681,42.8681,82169.0
2021-01-25 12:40:00,45.62,45.67,45.56,45.57,70821.0,42.8681,42.9151,42.8117,42.8211,70821.0
2021-01-25 12:45:00,45.58,45.61,45.52,45.61,109652.0,42.8305,42.8587,42.7741,42.8587,109652.0
2021-01-25 12:50:00,45.61,45.61,45.5,45.58,101746.0,42.8587,42.8587,42.7553,42.8305,101746.0
2021-01-25 12:55:00,45.59,45.6,45.5,45.59,127595.0,42.8399,42.8493,42.7553,42.8399,127595.0
2021-01-25 13:00:00,45.58,45.6,45.45,45.49,115115.0,42.8305,42.8493,42.7083,42.7459,115115.0
2021-01-25 13:05:00,45.48,45.51,45.45,45.49,69237.0,42.7365,42.7647,42.7083,42.7459,69237.0
2021-01-25 13:10:00,45.49,45.69,45.47,45.69,259263.0,42.7459,42.9339,42.7271,42.9339,259263.0
2021-01-25 13:15:00,45.69,45.77,45.66,45.69,65310.0,42.9339,43.009,42.9057,42.9339,65310.0
2021-01-25 13:20:00,45.68,45.76,45.63,45.65,156648.0,42.9245,42.9996,42.8775,42.8963,156648.0
2021-01-25 13:25:00,45.65,45.67,45.52,45.55,151148.0,42.8963,42.9151,42.7741,42.8023,151148.0
2021-01-25 13:30:00,45.55,45.55,45.38,45.4,408436.0,42.8023,42.8023,42.6426,42.6614,408436.0
2021-01-25 13:35:00,45.4,45.6,45.4,45.59,231474.0,42.6614,42.8493,42.6614,42.8399,231474.0
2021-01-25 13:40:00,45.59,45.68,45.55,45.56,69268.0,42.8399,42.9245,42.8023,42.8117,69268.0
2021-01-25 13:45:00,45.55,45.59,45.34,45.34,132933.0,42.8023,42.8399,42.605,42.605,132933.0
2021-01-25 13:50:00,45.34,45.41,45.32,45.38,293386.0,42.605,42.6708,42.5862,42.6426,293386.0
2021-01-25 13:55:00,45.38,45.4,45.33,45.38,93779.0,42.6426,42.6614,42.5956,42.6426,93779.0
2021-01-25 14:00:00,45.38,45.38,45.32,45.38,98113.0,42.6426,42.6426,42.5862,42.6426,98113.0
2021-01-25 14:05:00,45.38,45.45,45.33,45.35,234712.0,42.6426,42.7083,42.5956,42.6144,234712.0
2021-01-25 14:10:00,45.36,45.4,45.32,45.37,111151.0,42.6238,42.6614,42.5862,42.6332,111151.0
2021-01-25 14:15:00,45.37,45.39,45.33,45.37,87650.0,42.6332,42.652,42.5956,42.6332,87650.0
2021-01-25 14:20:00,45.37,45.49,45.35,45.48,124589.0,42.6332,42.7459,42.6144,42.7365,124589.0
2021-01-25 14:25:00,45.47,45.48,45.35,45.37,116301.0,42.7271,42.7365,42.6144,42.6332,116301.0
2021-01-25 14:30:00,45.38,45.45,45.33,45.42,211333.0,42.6426,42.7083,42.5956,42.6801,211333.0
2021-01-25 14:35:00,45.42,45.43,45.35,45.36,85606.0,42.6801,42.6895,42.6144,42.6238,85606.0
2021-01-25 14:40:00,45.36,45.43,45.35,45.42,61096.0,42.6238,42.6895,42.6144,42.6801,61096.0
2021-01-25 14:45:00,45.43,45.45,45.4,45.41,89347.0,42.6895,42.7083,42.6614,42.6708,89347.0
2021-01-25 14:50:00,45.41,45.43,45.34,45.34,84748.0,42.6708,42.6895,42.605,42.605,84748.0
2021-01-25 14:55:00,45.34,45.42,45.25,45.38,173374.0,42.605,42.6801,42.5204,42.6426,173374.0
2021-01-25 15:00:00,45.37,45.44,45.37,45.42,106886.0,42.6332,42.6989,42.6332,42.6801,106886.0
2021-01-25 15:05:00,45.43,45.67,45.41,45.66,172269.0,42.6895,42.9151,42.6708,42.9057,172269.0
2021-01-25 15:10:00,45.66,45.67,45.57,45.61,127818.0,42.9057,42.9151,42.8211,42.8587,127818.0
2021-01-25 15:15:00,45.61,45.83,45.58,45.81,120225.0,42.8587,43.0654,42.8305,43.0466,120225.0
2021-01-25 15:20:00,45.82,45.85,45.52,45.72,240807.0,43.056,43.0842,42.7741,42.9621,240807.0
2021-01-25 15:25:00,45.72,45.81,45.7,45.75,73089.0,42.9621,43.0466,42.9433,42.9902,73089.0
2021-01-25 15:30:00,45.75,45.78,45.58,45.6,120488.0,42.9902,43.0184,42.8305,42.8493,120488.0
2021-01-25 15:35:00,45.6,45.76,45.58,45.71,87685.0,42.8493,42.9996,42.8305,42.9527,87685.0
2021-01-25 15:40:00,45.71,45.75,45.56,45.59,204264.0,42.9527,42.9902,42.8117,42.8399,204264.0
2021-01-25 15:45:00,45.59,45.63,45.52,45.59,258822.0,42.8399,42.8775,42.7741,42.8399,258822.0
2021-01-25 15:50:00,45.59,45.68,45.56,45.62,269099.0,42.8399,42.9245,42.8117,42.8681,269099.0
2021-01-25 15:55:00,45.63,45.69,45.58,45.62,351873.0,42.8775,42.9339,42.8305,42.8681,351873.0
2021-01-26 09:30:00,45.75,46.1,45.7,46.07,295363.0,42.9902,43.3191,42.9433,43.2909,295363.0
2021-01-26 09:35:00,46.09,46.19,45.93,45.93,116692.0,43.3097,43.4037,43.1594,43.1594,116692.0
2021-01-26 09:40:00,45.96,46.09,45.88,45.99,112598.0,43.1876,43.3097,43.1124,43.2158,112598.0
2021-01-26 09:45:00,46.0,46.22,45.98,46.08,104496.0,43.2252,43.4319,43.2064,43.3003,104496.0
2021-01-26 09:50:00,46.06,46.07,45.84,45.91,66417.0,43.2815,43.2909,43.0748,43.1406,66417.0
2021-01-26 09:55:00,45.9,45.98,45.76,45.76,62551.0,43.1312,43.2064,42.9996,42.9996,62551.0
2021-01-26 10:00:00,45.76,45.79,45.65,45.65,43348.0,42.9996,43.0278,42.8963,42.8963,43348.0
2021-01-26 10:05:00,45.66,45.75,45.61,45.75,45252.0,42.9057,42.9902,42.8587,42.9902,45252.0
2021-01-26 10:10:00,45.77,45.83,45.6,45.68,55247.0,43.009,43.0654,42.8493,42.9245,55247.0
2021-01-26 10:15:00,45.66,45.76,45.6,45.7,56468.0,42.9057,42.9996,42.8493,42.9433,56468.0
2021-01-26 10:20:00,45.72,45.78,45.6,45.61,55885.0,42.9621,43.0184,42.8493,42.8587,55885.0
2021-01-26 10:25:00,45.61,45.82,45.61,45.75,64875.0,42.8587,43.056,42.8587,42.9902,64875.0
2021-01-26 10:30:00,45.74,45.74,45.63,45.65,49198.0,42.9808,42.9808,42.8775,42.8963,49198.0
2021-01-26 10:35:00,45.66,45.87,45.64,45.86,64930.0,42.9057,43.103,42.8869,43.0936,64930.0
2021-01-26 10:40:00,45.86,45.91,45.82,45.91,38284.0,43.0936,43.1406,43.056,43.1406,38284.0
2021-01-26 10:45:00,45.92,46.08,45.92,46.02,47940.0,43.15,43.3003,43.15,43.244,47940.0
2021-01-26 10:50:00,46.0,46.08,45.86,45.91,46445.0,43.2252,43.3003,43.0936,43.1406,46445.0
2021-01-26 10:55:00,45.89,45.94,45.81,45.88,37944.0,43.1218,43.1688,43.0466,43.1124,37944.0
2021-01-26 11:00:00,45.88,46.01,45.84,45.99,40159.0,43.1124,43.2346,43.0748,43.2158,40159.0
2021-01-26 11:05:00,45.98,45.98,45.82,45.86,28868.0,43.2064,43.2064,43.056,43.0936,28868.0
2021-01-26 11:10:00,45.86,46.07,45.83,46.01,40216.0,43.0936,43.2909,43.0654,43.2346,40216.0
2021-01-26 11:15:00,46.02,46.06,45.94,45.95,22940.0,43.244,43.2815,43.1688,43.1782,22940.0
2021-01-26 11:20:00,45.95,46.02,45.92,45.98,44475.0,43.1782,43.244,43.15,43.2064,44475.0
2021-01-26 11:25:00,46.0,46.07,45.95,46.0,45588.0,43.2252,43.2909,43.1782,43.2252,45588.0
2021-01-26 11:30:00,45.98,46.01,45.93,45.95,16735.0,43.2064,43.2346,43.1594,43.1782,16735.0
2021-01-26 11:35:00,45.95,45.97,45.86,45.87,17969.0,43.1782,43.197,43.0936,43.103,17969.0
2021-01-26 11:40:00,45.87,45.91,45.74,45.75,35474.0,43.103,43.1406,42.9808,42.9902,35474.0
2021-01-26 11:45:00,45.75,45.77,45.71,45.74,64763.0,42.9902,43.009,42.9527,42.9808,64763.0
2021-01-26 11:50:00,45.75,45.79,45.64,45.64,42281.0,42.9902,43.0278,42.8869,42.8869,42281.0
2021-01-26 11:55:00,45.64,45.69,45.62,45.63,40701.0,42.8869,42.9339,42.8681,42.8775,40701.0
2021-01-26 12:00:00,45.64,45.78,45.64,45.75,40969.0,42.8869,43.0184,42.8869,42.9902,40969.0
2021-01-26 12:05:00,45.75,45.78,45.72,45.73,33245.0,42.9902,43.0184,42.9621,42.9714,33245.0
2021-01-26 12:10:00,45.73,45.85,45.73,45.84,35534.0,42.9714,43.0842,42.9714,43.0748,35534.0
2021-01-26 12:15:00,45.83,45.88,45.8,45.88,30765.0,43.0654,43.1124,43.0372,43.1124,30765.0
2021-01-26 12:20:00,45.88,45.97,45.87,45.93,46396.0,43.1124,43.197,43.103,43.1594,46396.0
2021-01-26 12:25:00,45.93,46.03,45.92,46.0,43871.0,43.1594,43.2534,43.15,43.2252,43871.0
2021-01-26 12:30:00,46.01,46.08,46.0,46.07,34384.0,43.2346,43.3003,43.2252,43.2909,34384.0
2021-01-26 12:35:00,46.06,46.17,46.01,46.17,39261.0,43.2815,43.3849,43.2346,43.3849,39261.0
2021-01-26 12:40:00,46.16,46.18,46.09,46.11,30952.0,43.3755,43.3943,43.3097,43.3285,30952.0
2021-01-26 12:45:00,46.1,46.1,46.02,46.08,36172.0,43.3191,43.3191,43.244,43.3003,36172.0
2021-01-26 12:50:00,46.08,46.14,46.05,46.13,26194.0,43.3003,43.3567,43.2721,43.3473,26194.0
2021-01-26 12:55:00,46.12,46.13,46.01,46.01,27619.0,43.3379,43.3473,43.2346,43.2346,27619.0
2021-01-26 13:00:00,46.01,46.03,45.97,46.0,43405.0,43.2346,43.2534,43.197,43.2252,43405.0
2021-01-26 13:05:00,46.0,46.01,45.93,45.99,45019.0,43.2252,43.2346,43.1594,43.2158,45019.0
2021-01-26 13:10:00,45.99,46.04,45.98,46.03,28287.0,43.2158,43.2627,43.2064,43.2534,28287.0
2021-01-26 13:15:00,46.04,46.09,45.98,46.01,40184.0,43.2627,43.3097,43.2064,43.2346,40184.0
2021-01-26 13:20:00,46.01,46.01,45.9,45.91,28121.0,43.2346,43.2346,43.1312,43.1406,28121.0
2021-01-26 13:25:00,45.91,45.92,45.81,45.82,45986.0,43.1406,43.15,43.0466,43.056,45986.0
2021-01-26 13:30:00,45.82,45.84,45.78,45.78,41341.0,43.056,43.0748,43.0184,43.0184,41341.0
2021-01-26 13:35:00,45.77,45.81,45.74,45.75,37946.0,43.009,43.0466,42.9808,42.9902,37946.0
2021-01-26 13:40:00,45.75,45.75,45.67,45.71,62535.0,42.9902,42.9902,42.9151,42.9527,62535.0
2021-01-26 13:45:00,45.7,45.71,45.62,45.69,417813.0,42.9433,42.9527,42.8681,42.9339,417813.0
2021-01-26 13:50:00,45.69,45.8,45.68,45.74,47334.0,42.9339,43.0372,42.9245,42.9808,47334.0
2021-01-26 13:55:00,45.73,45.76,45.71,45.72,28365.0,42.9714,42.9996,42.9527,42.9621,28365.0
2021-01-26 14:00:00,45.72,45.82,45.7,45.82,37385.0,42.9621,43.056,42.9433,43.056,37385.0
2021-01-26 14:05:00,45.81,45.84,45.78,45.79,33992.0,43.0466,43.0748,43.0184,43.0278,33992.0
2021-01-26 14:10:00,45.79,45.97,45.78,45.96,46173.0,43.0278,43.197,43.0184,43.1876,46173.0
2021-01-26 14:15:00,45.96,46.04,45.91,46.02,47955.0,43.1876,43.2627,43.1406,43.244,47955.0
2021-01-26 14:20:00,46.01,46.05,45.94,45.96,28937.0,43.2346,43.2721,43.1688,43.1876,28937.0
2021-01-26 14:25:00,45.96,45.96,45.85,45.89,47214.0,43.1876,43.1876,43.0842,43.1218,47214.0
2021-01-26 14:30:00,45.89,45.9,45.71,45.77,43646.0,43.1218,43.1312,42.9527,43.009,43646.0
2021-01-26 14:35:00,45.77,45.8,45.69,45.79,29576.0,43.009,43.0372,42.9339,43.0278,29576.0
2021-01-26 14:40:00,45.79,45.8,45.7,45.73,22679.0,43.0278,43.0372,42.9433,42.9714,22679.0
2021-01-26 14:45:00,45.74,45.82,45.73,45.78,31954.0,42.9808,43.056,42.9714,43.0184,31954.0
2021-01-26 14:50:00,45.78,45.82,45.74,45.76,39944.0,43.0184,43.056,42.9808,42.9996,39944.0
2021-01-26 14:55:00,45.76,45.82,45.74,45.81,31551.0,42.9996,43.056,42.9808,43.0466,31551.0
2021-01-26 15:00:00,45.81,45.83,45.75,45.78,36028.0,43.0466,43.0654,42.9902,43.0184,36028.0
2021-01-26 15:05:00,45.78,45.83,45.73,45.75,28470.0,43.0184,43.0654,42.9714,42.9902,28470.0
2021-01-26 15:10:00,45.75,45.79,45.72,45.78,34411.0,42.9902,43.0278,42.9621,43.0184,34411.0
2021-01-26 15:15:00,45.78,45.78,45.71,45.76,27091.0,43.0184,43.0184,42.9527,42.9996,27091.0
2021-01-26 15:20:00,45.76,45.77,45.72,45.74,41031.0,42.9996,43.009,42.9621,42.9808,41031.0
2021-01-26 15:25:00,45.75,45.82,45.74,45.82,68883.0,42.9902,43.056,42.9808,43.056,68883.0
2021-01-26 15:30:00,45.82,45.84,45.7,45.71,65937.0,43.056,43.0748,42.9433,42.9527,65937.0
2021-01-26 15:35:00,45.72,45.73,45.67,45.7,65954.0,42.9621,42.9714,42.9151,42.9433,65954.0
2021-01-26 15:40:00,45.71,45.8,45.68,45.8,62974.0,42.9527,43.0372,42.9245,43.0372,62974.0
2021-01-26 15:45:00,45.79,45.93,45.77,45.86,110175.0,43.0278,43.1594,43.009,43.0936,110175.0
2021-01-26 15:50:00,45.86,45.91,45.83,45.87,140646.0,43.0936,43.1406,43.0654,43.103,140646.0
2021-01-26 15:55:00,45.87,45.93,45.78,45.78,252105.0,43.103,43.1594,43.0184,43.0184,252105.0
2021-01-27 09:30:00,45.25,45.25,44.61,44.87,599570.0,42.5204,42.5204,41.919,42.1633,599570.0
2021-01-27 09:35:00,44.88,45.04,44.74,44.99,221771.0,42.1727,42.3231,42.0412,42.2761,221771.0
2021-01-27 09:40:00,44.97,44.97,44.69,44.82,178404.0,42.2573,42.2573,41.9942,42.1163,178404.0
2021-01-27 09:45:00,44.8,44.85,44.6,44.6,267269.0,42.0975,42.1445,41.9096,41.9096,267269.0
2021-01-27 09:50:00,44.6,44.63,44.07,44.23,384278.0,41.9096,41.9378,41.4116,41.5619,384278.0
2021-01-27 09:55:00,44.2,44.33,44.06,44.24,201594.0,41.5337,41.6559,41.4022,41.5713,201594.0
2021-01-27 10:00:00,44.22,44.67,44.16,44.58,141637.0,41.5525,41.9754,41.4962,41.8908,141637.0
2021-01-27 10:05:00,44.57,44.76,44.49,44.63,160951.0,41.8814,42.06,41.8062,41.9378,160951.0
2021-01-27 10:10:00,44.61,44.71,44.5,44.54,84941.0,41.919,42.013,41.8156,41.8532,84941.0
2021-01-27 10:15:00,44.52,44.84,44.5,44.83,79520.0,41.8344,42.1351,41.8156,42.1257,79520.0
2021-01-27 10:20:00,44.83,45.4,44.82,45.27,157980.0,42.1257,42.6614,42.1163,42.5392,157980.0
2021-01-27 10:25:00,45.29,45.6,45.2,45.4,139616.0,42.558,42.8493,42.4734,42.6614,139616.0
2021-01-27 10:30:00,45.41,45.53,45.2,45.45,160291.0,42.6708,42.7835,42.4734,42.7083,160291.0
2021-01-27 10:35:00,45.44,45.44,45.12,45.12,119922.0,42.6989,42.6989,42.3982,42.3982,119922.0
2021-01-27 10:40:00,45.14,45.2,45.06,45.16,69244.0,42.417,42.4734,42.3419,42.4358,69244.0
2021-01-27 10:45:00,45.16,45.45,45.16,45.26,123682.0,42.4358,42.7083,42.4358,42.5298,123682.0
2021-01-27 10:50:00,45.26,45.26,45.0,45.0,107753.0,42.5298,42.5298,42.2855,42.2855,107753.0
2021-01-27 10:55:00,45.01,45.2,44.99,45.08,79646.0,42.2949,42.4734,42.2761,42.3607,79646.0
2021-01-27 11:00:00,45.09,45.23,45.04,45.2,99022.0,42.3701,42.5016,42.3231,42.4734,99022.0
2021-01-27 11:05:00,45.2,45.21,45.11,45.21,88953.0,42.4734,42.4828,42.3888,42.4828,88953.0
2021-01-27 11:10:00,45.19,45.21,45.06,45.12,76575.0,42.464,42.4828,42.3419,42.3982,76575.0
2021-01-27 11:15:00,45.12,45.16,45.1,45.13,172727.0,42.3982,42.4358,42.3795,42.4076,172727.0
2021-01-27 11:20:00,45.14,45.34,45.14,45.34,72436.0,42.417,42.605,42.417,42.605,72436.0
2021-01-27 11:25:00,45.35,45.7,45.32,45.43,186827.0,42.6144,42.9433,42.5862,42.6895,186827.0
2021-01-27 11:30:00,45.43,45.52,45.37,45.39,56324.0,42.6895,42.7741,42.6332,42.652,56324.0
2021-01-27 11:35:00,45.39,45.53,45.35,45.53,66385.0,42.652,42.7835,42.6144,42.7835,66385.0
2021-01-27 11:40:00,45.51,45.6,45.43,45.45,60642.0,42.7647,42.8493,42.6895,42.7083,60642.0
2021-01-27 11:45:00,45.45,45.53,45.35,45.48,148908.0,42.7083,42.7835,42.6144,42.7365,148908.0
2021-01-27 11:50:00,45.47,45.49,45.25,45.25,161399.0,42.7271,42.7459,42.5204,42.5204,161399.0
2021-01-27 11:55:00,45.25,45.3,45.15,45.2,57226.0,42.5204,42.5674,42.4264,42.4734,57226.0
2021-01-27 12:00:00,45.2,45.24,45.1,45.11,70910.0,42.4734,42.511,42.3795,42.3888,70910.0
2021-01-27 12:05:00,45.1,45.25,45.09,45.2,45640.0,42.3795,42.5204,42.3701,42.4734,45640.0
2021-01-27 12:10:00,45.19,45.27,45.18,45.22,23550.0,42.464,42.5392,42.4546,42.4922,23550.0
2021-01-27 12:15:00,45.21,45.32,45.19,45.31,36227.0,42.4828,42.5862,42.464,42.5768,36227.0
2021-01-27 12:20:00,45.3,45.33,45.22,45.26,23159.0,42.5674,42.5956,42.4922,42.5298,23159.0
2021-01-27 12:25:00,45.26,45.3,45.06,45.07,31760.0,42.5298,42.5674,42.3419,42.3513,31760.0
2021-01-27 12:30:00,45.06,45.09,45.03,45.03,28358.0,42.3419,42.3701,42.3137,42.3137,28358.0
2021-01-27 12:35:00,45.03,45.06,44.91,45.02,47039.0,42.3137,42.3419,42.2009,42.3043,47039.0
2021-01-27 12:40:00,45.03,45.18,45.03,45.08,30796.0,42.3137,42.4546,42.3137,42.3607,30796.0
2021-01-27 12:45:00,45.07,45.14,45.06,45.11,29126.0,42.3513,42.417,42.3419,42.3888,29126.0
2021-01-27 12:50:00,45.09,45.13,45.04,45.06,26519.0,42.3701,42.4076,42.3231,42.3419,26519.0
2021-01-27 12:55:00,45.07,45.15,45.06,45.11,24940.0,42.3513,42.4264,42.3419,42.3888,24940.0
2021-01-27 13:00:00,45.11,45.23,45.1,45.19,26749.0,42.3888,42.5016,42.3795,42.464,26749.0
2021-01-27 13:05:00,45.19,45.19,45.07,45.08,26160.0,42.464,42.464,42.3513,42.3607,26160.0
2021-01-27 13:10:00,45.09,45.1,44.95,44.99,50033.0,42.3701,42.3795,42.2385,42.2761,50033.0
2021-01-27 13:15:00,44.99,45.14,44.91,45.12,46985.0,42.2761,42.417,42.2009,42.3982,46985.0
2021-01-27 13:20:00,45.13,45.19,45.1,45.14,40151.0,42.4076,42.464,42.3795,42.417,40151.0
2021-01-27 13:25:00,45.15,45.33,45.13,45.28,46407.0,42.4264,42.5956,42.4076,42.5486,46407.0
2021-01-27 13:30:00,45.27,45.32,45.24,45.27,44452.0,42.5392,42.5862,42.511,42.5392,44452.0
2021-01-27 13:35:00,45.29,45.3,45.22,45.22,45688.0,42.558,42.5674,42.4922,42.4922,45688.0
2021-01-27 13:40:00,45.21,45.24,45.14,45.14,40081.0,42.4828,42.511,42.417,42.417,40081.0
2021-01-27 13:45:00,45.13,45.2,45.13,45.16,27359.0,42.4076,42.4734,42.4076,42.4358,27359.0
2021-01-27 13:50:00,45.16,45.2,45.1,45.12,45020.0,42.4358,42.4734,42.3795,42.3982,45020.0
2021-01-27 13:55:00,45.12,45.13,45.05,45.07,39770.0,42.3982,42.4076,42.3325,42.3513,39770.0
2021-01-27 14:00:00,45.07,45.13,44.93,44.95,44365.0,42.3513,42.4076,42.2197,42.2385,44365.0
2021-01-27 14:05:00,44.95,44.95,44.86,44.91,53684.0,42.2385,42.2385,42.1539,42.2009,53684.0
2021-01-27 14:10:00,44.93,44.94,44.75,44.78,68371.0,42.2197,42.2291,42.0506,42.0788,68371.0
2021-01-27 14:15:00,44.78,44.78,44.51,44.52,77657.0,42.0788,42.0788,41.825,41.8344,77657.0
2021-01-27 14:20:00,44.52,44.56,44.46,44.49,79232.0,41.8344,41.872,41.7781,41.8062,79232.0
2021-01-27 14:25:00,44.49,44.54,44.31,44.33,170680.0,41.8062,41.8532,41.6371,41.6559,170680.0
2021-01-27 14:30:00,44.33,44.39,44.22,44.27,80645.0,41.6559,41.7123,41.5525,41.5995,80645.0
2021-01-27 14:35:00,44.26,44.3,44.17,44.23,104869.0,41.5901,41.6277,41.5056,41.5619,104869.0
2021-01-27 14:40:00,44.23,44.34,44.17,44.29,95659.0,41.5619,41.6653,41.5056,41.6183,95659.0
2021-01-27 14:45:00,44.25,44.31,44.07,44.09,73215.0,41.5807,41.6371,41.4116,41.4304,73215.0
2021-01-27 14:50:00,44.1,44.2,44.08,44.13,72967.0,41.4398,41.5337,41.421,41.468,72967.0
2021-01-27 14:55:00,44.1,44.16,43.95,43.98,219156.0,41.4398,41.4962,41.2988,41.327,219156.0
2021-01-27 15:00:00,43.98,44.05,43.91,43.96,105685.0,41.327,41.3928,41.2612,41.3082,105685.0
2021-01-27 15:05:00,43.97,44.1,43.93,44.06,76179.0,41.3176,41.4398,41.28,41.4022,76179.0
2021-01-27 15:10:00,44.07,44.32,44.07,44.3,119891.0,41.4116,41.6465,41.4116,41.6277,119891.0
2021-01-27 15:15:00,44.3,44.37,44.21,44.22,104962.0,41.6277,41.6935,41.5431,41.5525,104962.0
2021-01-27 15:20:00,44.22,44.25,44.05,44.05,81392.0,41.5525,41.5807,41.3928,41.3928,81392.0
2021-01-27 15:25:00,44.05,44.18,43.99,44.06,122952.0,41.3928,41.5149,41.3364,41.4022,122952.0
2021-01-27 15:30:00,44.07,44.14,44.01,44.05,128131.0,41.4116,41.4774,41.3552,41.3928,128131.0
2021-01-27 15:35:00,44.05,44.1,43.91,43.93,222027.0,41.3928,41.4398,41.2612,41.28,222027.0
2021-01-27 15:40:00,43.92,44.13,43.87,44.02,164879.0,41.2706,41.468,41.2236,41.3646,164879.0
2021-01-27 15:45:00,44.02,44.09,43.97,44.02,145983.0,41.3646,41.4304,41.3176,41.3646,145983.0
2021-01-27 15:50:00,44.01,44.14,43.99,44.09,232840.0,41.3552,41.4774,41.3364,41.4304,232840.0
2021-01-27 15:55:00,44.09,44.39,44.06,44.24,393394.0,41.4304,41.7123,41.4022,41.5713,393394.0
2021-01-28 09:30:00,45.16,45.44,45.0,45.05,729446.0,42.4358,42.6989,42.2855,42.3325,729446.0
2021-01-28 09:35:00,45.02,45.52,45.01,45.48,348780.0,42.3043,42.7741,42.2949,42.7365,348780.0
2021-01-28 09:40:00,45.51,45.97,45.5,45.91,243537.0,42.7647,43.197,42.7553,43.1406,243537.0
2021-01-28 09:45:00,45.96,46.0,45.26,45.47,280668.0,43.1876,43.2252,42.5298,42.7271,280668.0
2021-01-28 09:50:00,45.47,45.78,45.36,45.7,148024.0,42.7271,43.0184,42.6238,42.9433,148024.0
2021-01-28 09:55:00,45.71,46.25,45.56,45.65,476230.0,42.9527,43.4601,42.8117,42.8963,476230.0
2021-01-28 10:00:00,45.66,45.68,45.06,45.09,264186.0,42.9057,42.9245,42.3419,42.3701,264186.0
2021-01-28 10:05:00,45.09,45.11,44.34,44.59,332162.0,42.3701,42.3888,41.6653,41.9002,332162.0
2021-01-28 10:10:00,44.51,44.79,44.51,44.63,193005.0,41.825,42.0882,41.825,41.9378,193005.0
2021-01-28 10:15:00,44.63,44.74,44.54,44.61,143807.0,41.9378,42.0412,41.8532,41.919,143807.0
2021-01-28 10:20:00,44.65,44.9,44.55,44.63,155576.0,41.9566,42.1915,41.8626,41.9378,155576.0
2021-01-28 10:25:00,44.62,45.0,44.55,44.81,182850.0,41.9284,42.2855,41.8626,42.1069,182850.0
2021-01-28 10:30:00,44.85,45.1,44.85,45.01,189791.0,42.1445,42.3795,42.1445,42.2949,189791.0
2021-01-28 10:35:00,45.01,45.05,44.66,44.75,232769.0,42.2949,42.3325,41.966,42.0506,232769.0
2021-01-28 10:40:00,44.72,44.93,44.54,44.65,182166.0,42.0224,42.2197,41.8532,41.9566,182166.0
2021-01-28 10:45:00,44.63,44.74,44.52,44.7,133881.0,41.9378,42.0412,41.8344,42.0036,133881.0
2021-01-28 10:50:00,44.7,44.83,44.33,44.37,223408.0,42.0036,42.1257,41.6559,41.6935,223408.0
2021-01-28 10:55:00,44.38,44.7,44.34,44.58,211537.0,41.7029,42.0036,41.6653,41.8908,211537.0
2021-01-28 11:00:00,44.58,44.7,44.46,44.65,87944.0,41.8908,42.0036,41.7781,41.9566,87944.0
2021-01-28 11:05:00,44.67,44.78,44.6,44.73,119058.0,41.9754,42.0788,41.9096,42.0318,119058.0
2021-01-28 11:10:00,44.71,44.88,44.7,44.81,103579.0,42.013,42.1727,42.0036,42.1069,103579.0
2021-01-28 11:15:00,44.8,44.81,44.42,44.47,164934.0,42.0975,42.1069,41.7405,41.7875,164934.0
2021-01-28 11:20:00,44.48,44.69,44.38,44.66,121164.0,41.7969,41.9942,41.7029,41.966,121164.0
2021-01-28 11:25:00,44.69,45.03,44.68,44.88,199751.0,41.9942,42.3137,41.9848,42.1727,199751.0
2021-01-28 11:30:00,44.9,44.93,44.75,44.81,92653.0,42.1915,42.2197,42.0506,42.1069,92653.0
2021-01-28 11:35:00,44.79,44.89,44.48,44.53,63501.0,42.0882,42.1821,41.7969,41.8438,63501.0
2021-01-28 11:40:00,44.56,44.63,44.4,44.63,68869.0,41.872,41.9378,41.7217,41.9378,68869.0
2021-01-28 11:45:00,44.66,44.8,44.46,44.76,84536.0,41.966,42.0975,41.7781,42.06,84536.0
2021-01-28 11:50:00,44.74,44.76,44.51,44.54,94503.0,42.0412,42.06,41.825,41.8532,94503.0
2021-01-28 11:55:00,44.55,44.63,44.47,44.57,68683.0,41.8626,41.9378,41.7875,41.8814,68683.0
2021-01-28 12:00:00,44.59,44.8,44.52,44.78,62939.0,41.9002,42.0975,41.8344,42.0788,62939.0
2021-01-28 12:05:00,44.78,44.81,44.62,44.67,124798.0,42.0788,42.1069,41.9284,41.9754,124798.0
2021-01-28 12:10:00,44.66,44.88,44.66,44.86,141052.0,41.966,42.1727,41.966,42.1539,141052.0
2021-01-28 12:15:00,44.87,45.0,44.84,44.96,78278.0,42.1633,42.2855,42.1351,42.2479,78278.0
2021-01-28 12:20:00,44.96,45.01,44.83,44.86,38918.0,42.2479,42.2949,42.1257,42.1539,38918.0
2021-01-28 12:25:00,44.86,44.88,44.73,44.87,61732.0,42.1539,42.1727,42.0318,42.1633,61732.0
2021-01-28 12:30:00,44.87,44.9,44.68,44.76,46454.0,42.1633,42.1915,41.9848,42.06,46454.0
2021-01-28 12:35:00,44.77,44.77,44.52,44.57,40888.0,42.0694,42.0694,41.8344,41.8814,40888.0
2021-01-28 12:40:00,44.57,44.8,44.55,44.8,72395.0,41.8814,42.0975,41.8626,42.0975,72395.0
2021-01-28 12:45:00,44.8,45.03,44.77,45.03,107638.0,42.0975,42.3137,42.0694,42.3137,107638.0
2021-01-28 12:50:00,45.03,45.05,44.91,45.01,89185.0,42.3137,42.3325,42.2009,42.2949,89185.0
2021-01-28 12:55:00,45.01,45.31,45.0,45.19,143771.0,42.2949,42.5768,42.2855,42.464,143771.0
2021-01-28 13:00:00,45.21,45.24,44.97,45.01,81377.0,42.4828,42.511,42.2573,42.2949,81377.0
2021-01-28 13:05:00,45.02,45.02,44.72,44.78,94347.0,42.3043,42.3043,42.0224,42.0788,94347.0
2021-01-28 13:10:00,44.76,44.77,44.62,44.68,81769.0,42.06,42.0694,41.9284,41.9848,81769.0
2021-01-28 13:15:00,44.68,44.74,44.52,44.72,54567.0,41.9848,42.0412,41.8344,42.0224,54567.0
2021-01-28 13:20:00,44.71,44.86,44.67,44.85,53540.0,42.013,42.1539,41.9754,42.1445,53540.0
2021-01-28 13:25:00,44.86,44.86,44.77,44.82,23054.0,42.1539,42.1539,42.0694,42.1163,23054.0
2021-01-28 13:30:00,44.84,44.93,44.76,44.92,31230.0,42.1351,42.2197,42.06,42.2103,31230.0
2021-01-28 13:35:00,44.92,45.04,44.87,45.0,46157.0,42.2103,42.3231,42.1633,42.2855,46157.0
2021-01-28 13:40:00,45.01,45.05,44.94,45.01,96602.0,42.2949,42.3325,42.2291,42.2949,96602.0
2021-01-28 13:45:00,45.0,45.04,44.89,44.9,41267.0,42.2855,42.3231,42.1821,42.1915,41267.0
2021-01-28 13:50:00,44.9,44.99,44.83,44.97,38175.0,42.1915,42.2761,42.1257,42.2573,38175.0
2021-01-28 13:55:00,44.98,44.98,44.85,44.86,65372.0,42.2667,42.2667,42.1445,42.1539,65372.0
2021-01-28 14:00:00,44.87,44.88,44.76,44.79,56968.0,42.1633,42.1727,42.06,42.0882,56968.0
2021-01-28 14:05:00,44.8,44.86,44.78,44.86,63305.0,42.0975,42.1539,42.0788,42.1539,63305.0
2021-01-28 14:10:00,44.86,44.88,44.72,44.76,60289.0,42.1539,42.1727,42.0224,42.06,60289.0
2021-01-28 14:15:00,44.77,44.77,44.65,44.71,67557.0,42.0694,42.0694,41.9566,42.013,67557.0
2021-01-28 14:20:00,44.71,44.85,44.71,44.72,40196.0,42.013,42.1445,42.013,42.0224,40196.0
2021-01-28 14:25:00,44.75,44.84,44.72,44.72,29336.0,42.0506,42.1351,42.0224,42.0224,29336.0
2021-01-28 14:30:00,44.74,44.78,44.63,44.65,60598.0,42.0412,42.0788,41.9378,41.9566,60598.0
2021-01-28 14:35:00,44.67,44.72,44.57,44.69,51604.0,41.9754,42.0224,41.8814,41.9942,51604.0
2021-01-28 14:40:00,44.7,44.72,44.59,44.69,40408.0,42.0036,42.0224,41.9002,41.9942,40408.0
2021-01-28 14:45:00,44.68,44.77,44.66,44.7,52316.0,41.9848,42.0694,41.966,42.0036,52316.0
2021-01-28 14:50:00,44.67,44.71,44.58,44.63,84195.0,41.9754,42.013,41.8908,41.9378,84195.0
2021-01-28 14:55:00,44.62,44.8,44.6,44.79,61610.0,41.9284,42.0975,41.9096,42.0882,61610.0
2021-01-28 15:00:00,44.78,44.8,44.71,44.72,41724.0,42.0788,42.0975,42.013,42.0224,41724.0
2021-01-28 15:05:00,44.72,44.76,44.67,44.68,42708.0,42.0224,42.06,41.9754,41.9848,42708.0
2021-01-28 15:10:00,44.68,44.68,44.59,44.6,44174.0,41.9848,41.9848,41.9002,41.9096,44174.0
2021-01-28 15:15:00,44.62,44.66,44.57,44.63,46772.0,41.9284,41.966,41.8814,41.9378,46772.0
2021-01-28 15:20:00,44.62,44.64,44.56,44.56,66228.0,41.9284,41.9472,41.872,41.872,66228.0
2021-01-28 15:25:00,44.57,44.58,44.47,44.48,127230.0,41.8814,41.8908,41.7875,41.7969,127230.0
2021-01-28 15:30:00,44.48,44.6,44.47,44.57,133017.0,41.7969,41.9096,41.7875,41.8814,133017.0
2021-01-28 15:35:00,44.57,44.69,44.55,44.68,151895.0,41.8814,41.9942,41.8626,41.9848,151895.0
2021-01-28 15:40:00,44.68,44.71,44.56,44.59,108472.0,41.9848,42.013,41.872,41.9002,108472.0
2021-01-28 15:45:00,44.59,44.8,44.58,44.78,138055.0,41.9002,42.0975,41.8908,42.0788,138055.0
2021-01-28 15:50:00,44.78,44.8,44.66,44.74,199799.0,42.0788,42.0975,41.966,42.0412,199799.0
2021-01-28 15:55:00,44.73,44.73,44.54,44.59,247167.0,42.0318,42.0318,41.8532,41.9002,247167.0
2021-01-29 09:30:00,44.37,44.62,44.17,44.33,183283.0,41.6935,41.9284,41.5056,41.6559,183283.0
2021-01-29 09:35:00,44.33,44.37,43.83,43.91,205362.0,41.6559,41.6935,41.1861,41.2612,205362.0
2021-01-29 09:40:00,43.87,43.97,43.71,43.88,154772.0,41.2236,41.3176,41.0733,41.233,154772.0
2021-01-29 09:45:00,43.85,44.18,43.79,44.03,95266.0,41.2049,41.5149,41.1485,41.374,95266.0
2021-01-29 09:50:00,44.01,44.36,43.93,44.07,143741.0,41.3552,41.6841,41.28,41.4116,143741.0
2021-01-29 09:55:00,44.08,44.14,43.92,44.08,142885.0,41.421,41.4774,41.2706,41.421,142885.0
2021-01-29 10:00:00,44.08,44.32,43.91,44.29,91615.0,41.421,41.6465,41.2612,41.6183,91615.0
2021-01-29 10:05:00,44.31,44.52,44.19,44.49,61290.0,41.6371,41.8344,41.5243,41.8062,61290.0
2021-01-29 10:10:00,44.49,44.54,44.38,44.51,71929.0,41.8062,41.8532,41.7029,41.825,71929.0
2021-01-29 10:15:00,44.51,44.7,44.51,44.58,86878.0,41.825,42.0036,41.825,41.8908,86878.0
2021-01-29 10:20:00,44.58,44.75,44.54,44.66,80070.0,41.8908,42.0506,41.8532,41.966,80070.0
2021-01-29 10:25:00,44.65,44.67,44.51,44.52,41679.0,41.9566,41.9754,41.825,41.8344,41679.0
2021-01-29 10:30:00,44.52,44.56,44.41,44.54,75945.0,41.8344,41.872,41.7311,41.8532,75945.0
2021-01-29 10:35:00,44.56,44.65,44.51,44.51,44790.0,41.872,41.9566,41.825,41.825,44790.0
2021-01-29 10:40:00,44.51,44.57,44.44,44.47,65072.0,41.825,41.8814,41.7593,41.7875,65072.0
2021-01-29 10:45:00,44.47,44.66,44.46,44.63,121870.0,41.7875,41.966,41.7781,41.9378,121870.0
2021-01-29 10:50:00,44.63,44.86,44.63,44.84,80031.0,41.9378,42.1539,41.9378,42.1351,80031.0
2021-01-29 10:55:00,44.84,44.95,44.78,44.85,62572.0,42.1351,42.2385,42.0788,42.1445,62572.0
2021-01-29 11:00:00,44.85,44.93,44.72,44.77,65550.0,42.1445,42.2197,42.0224,42.0694,65550.0
2021-01-29 11:05:00,44.77,44.91,44.74,44.85,153971.0,42.0694,42.2009,42.0412,42.1445,153971.0
2021-01-29 11:10:00,44.83,44.85,44.76,44.76,101397.0,42.1257,42.1445,42.06,42.06,101397.0
2021-01-29 11:15:00,44.73,44.81,44.65,44.7,35016.0,42.0318,42.1069,41.9566,42.0036,35016.0
2021-01-29 11:20:00,44.7,44.79,44.65,44.72,53362.0,42.0036,42.0882,41.9566,42.0224,53362.0
2021-01-29 11:25:00,44.73,44.77,44.62,44.63,51892.0,42.0318,42.0694,41.9284,41.9378,51892.0
2021-01-29 11:30:00,44.61,44.66,44.46,44.46,130139.0,41.919,41.966,41.7781,41.7781,130139.0
2021-01-29 11:35:00,44.48,44.5,44.28,44.38,78106.0,41.7969,41.8156,41.6089,41.7029,78106.0
2021-01-29 11:40:00,44.39,44.55,44.38,44.49,75420.0,41.7123,41.8626,41.7029,41.8062,75420.0
2021-01-29 11:45:00,44.48,44.66,44.42,44.62,64461.0,41.7969,41.966,41.7405,41.9284,64461.0
2021-01-29 11:50:00,44.61,44.66,44.57,44.6,68788.0,41.919,41.966,41.8814,41.9096,68788.0
2021-01-29 11:55:00,44.61,44.64,44.57,44.64,65764.0,41.919,41.9472,41.8814,41.9472,65764.0
2021-01-29 12:00:00,44.64,44.72,44.6,44.7,53523.0,41.9472,42.0224,41.9096,42.0036,53523.0
2021-01-29 12:05:00,44.69,44.73,44.66,44.68,56883.0,41.9942,42.0318,41.966,41.9848,56883.0
2021-01-29 12:10:00,44.68,44.73,44.61,44.63,48439.0,41.9848,42.0318,41.919,41.9378,48439.0
2021-01-29 12:15:00,44.64,44.66,44.41,44.42,93148.0,41.9472,41.966,41.7311,41.7405,93148.0
2021-01-29 12:20:00,44.43,44.51,44.3,44.44,106368.0,41.7499,41.825,41.6277,41.7593,106368.0
2021-01-29 12:25:00,44.42,44.47,44.36,44.44,39159.0,41.7405,41.7875,41.6841,41.7593,39159.0
2021-01-29 12:30:00,44.44,44.47,44.29,44.3,45698.0,41.7593,41.7875,41.6183,41.6277,45698.0
2021-01-29 12:35:00,44.31,44.37,44.21,44.24,77325.0,41.6371,41.6935,41.5431,41.5713,77325.0
2021-01-29 12:40:00,44.24,44.27,44.08,44.08,251136.0,41.5713,41.5995,41.421,41.421,251136.0
2021-01-29 12:45:00,44.08,44.1,43.79,43.83,142993.0,41.421,41.4398,41.1485,41.1861,142993.0
2021-01-29 12:50:00,43.85,44.1,43.78,44.09,116944.0,41.2049,41.4398,41.1391,41.4304,116944.0
2021-01-29 12:55:00,44.09,44.1,43.85,43.86,51638.0,41.4304,41.4398,41.2049,41.2143,51638.0
2021-01-29 13:00:00,43.84,44.13,43.82,44.11,77532.0,41.1955,41.468,41.1767,41.4492,77532.0
2021-01-29 13:05:00,44.09,44.1,43.97,44.1,68651.0,41.4304,41.4398,41.3176,41.4398,68651.0
2021-01-29 13:10:00,44.1,44.1,43.91,43.97,45540.0,41.4398,41.4398,41.2612,41.3176,45540.0
2021-01-29 13:15:00,43.96,43.97,43.77,43.82,83123.0,41.3082,41.3176,41.1297,41.1767,83123.0
2021-01-29 13:20:00,43.82,43.98,43.79,43.94,57704.0,41.1767,41.327,41.1485,41.2894,57704.0
2021-01-29 13:25:00,43.94,44.22,43.92,44.2,51420.0,41.2894,41.5525,41.2706,41.5337,51420.0
2021-01-29 13:30:00,44.18,44.19,43.96,44.09,75808.0,41.5149,41.5243,41.3082,41.4304,75808.0
2021-01-29 13:35:00,44.09,44.15,44.03,44.05,38626.0,41.4304,41.4868,41.374,41.3928,38626.0
2021-01-29 13:40:00,44.03,44.13,44.01,44.09,36626.0,41.374,41.468,41.3552,41.4304,36626.0
2021-01-29 13:45:00,44.09,44.13,43.83,43.84,87447.0,41.4304,41.468,41.1861,41.1955,87447.0
2021-01-29 13:50:00,43.85,43.93,43.82,43.87,55958.0,41.2049,41.28,41.1767,41.2236,55958.0
2021-01-29 13:55:00,43.88,43.91,43.82,43.84,52004.0,41.233,41.2612,41.1767,41.1955,52004.0
2021-01-29 14:00:00,43.83,44.12,43.82,44.11,69289.0,41.1861,41.4586,41.1767,41.4492,69289.0
2021-01-29 14:05:00,44.11,44.22,44.06,44.21,51033.0,41.4492,41.5525,41.4022,41.5431,51033.0
2021-01-29 14:10:00,44.19,44.27,44.15,44.23,60414.0,41.5243,41.5995,41.4868,41.5619,60414.0
2021-01-29 14:15:00,44.23,44.28,44.19,44.22,63672.0,41.5619,41.6089,41.5243,41.5525,63672.0
2021-01-29 14:20:00,44.22,44.25,44.1,44.17,44455.0,41.5525,41.5807,41.4398,41.5056,44455.0
2021-01-29 14:25:00,44.18,44.2,44.04,44.11,68320.0,41.5149,41.5337,41.3834,41.4492,68320.0
2021-01-29 14:30:00,44.11,44.14,43.96,44.12,70749.0,41.4492,41.4774,41.3082,41.4586,70749.0
2021-01-29 14:35:00,44.11,44.28,44.08,44.27,63834.0,41.4492,41.6089,41.421,41.5995,63834.0
2021-01-29 14:40:00,44.26,44.32,44.1,44.24,81454.0,41.5901,41.6465,41.4398,41.5713,81454.0
2021-01-29 14:45:00,44.25,44.32,44.21,44.27,50534.0,41.5807,41.6465,41.5431,41.5995,50534.0
2021-01-29 14:50:00,44.27,44.35,44.11,44.13,61687.0,41.5995,41.6747,41.4492,41.468,61687.0
2021-01-29 14:55:00,44.13,44.38,44.12,44.28,62892.0,41.468,41.7029,41.4586,41.6089,62892.0
2021-01-29 15:00:00,44.28,44.44,44.26,44.36,96691.0,41.6089,41.7593,41.5901,41.6841,96691.0
2021-01-29 15:05:00,44.36,44.46,44.28,44.41,61330.0,41.6841,41.7781,41.6089,41.7311,61330.0
2021-01-29 15:10:00,44.42,44.56,44.4,44.47,89685.0,41.7405,41.872,41.7217,41.7875,89685.0
2021-01-29 15:15:00,44.47,44.48,44.4,44.44,55749.0,41.7875,41.7969,41.7217,41.7593,55749.0
2021-01-29 15:20:00,44.44,44.5,44.41,44.45,56161.0,41.7593,41.8156,41.7311,41.7687,56161.0
2021-01-29 15:25:00,44.46,44.5,44.32,44.36,56618.0,41.7781,41.8156,41.6465,41.6841,56618.0
2021-01-29 15:30:00,44.35,44.47,44.3,44.41,90507.0,41.6747,41.7875,41.6277,41.7311,90507.0
2021-01-29 15:35:00,44.41,44.45,44.27,44.28,156003.0,41.7311,41.7687,41.5995,41.6089,156003.0
2021-01-29 15:40:00,44.28,44.29,44.16,44.24,149106.0,41.6089,41.6183,41.4962,41.5713,149106.0
2021-01-29 15:45:00,44.23,44.24,44.05,44.11,143904.0,41.5619,41.5713,41.3928,41.4492,143904.0
2021-01-29 15:50:00,44.12,44.3,44.09,44.26,167428.0,41.4586,41.6277,41.4304,41.5901,167428.0
2021-01-29 15:55:00,44.26,44.37,43.94,43.94,466767.0,41.5901,41.6935,41.2894,41.2894,466767.0
2021-02-01 09:30:00,44.34,44.65,44.09,44.48,208505.0,41.6653,41.9566,41.4304,41.7969,208505.0
2021-02-01 09:35:00,44.49,44.61,44.28,44.48,109750.0,41.8062,41.919,41.6089,41.7969,109750.0
2021-02-01 09:40:00,44.5,44.88,44.45,44.85,185937.0,41.8156,42.1727,41.7687,42.1445,185937.0
2021-02-01 09:45:00,44.85,44.88,44.48,44.56,122787.0,42.1445,42.1727,41.7969,41.872,122787.0
2021-02-01 09:50:00,44.55,44.78,44.49,44.5,68222.0,41.8626,42.0788,41.8062,41.8156,68222.0
2021-02-01 09:55:00,44.51,44.75,44.51,44.65,95584.0,41.825,42.0506,41.825,41.9566,95584.0
2021-02-01 10:00:00,44.64,44.64,44.47,44.56,44477.0,41.9472,41.9472,41.7875,41.872,44477.0
2021-02-01 10:05:00,44.59,44.77,44.56,44.57,74754.0,41.9002,42.0694,41.872,41.8814,74754.0
2021-02-01 10:10:00,44.58,44.77,44.49,44.65,47174.0,41.8908,42.0694,41.8062,41.9566,47174.0
2021-02-01 10:15:00,44.67,44.82,44.65,44.8,67943.0,41.9754,42.1163,41.9566,42.0975,67943.0
2021-02-01 10:20:00,44.79,44.91,44.76,44.89,41838.0,42.0882,42.2009,42.06,42.1821,41838.0
2021-02-01 10:25:00,44.89,44.89,44.75,44.76,31414.0,42.1821,42.1821,42.0506,42.06,31414.0
2021-02-01 10:30:00,44.76,44.89,44.75,44.79,28561.0,42.06,42.1821,42.0506,42.0882,28561.0
2021-02-01 10:35:00,44.79,44.84,44.67,44.74,50019.0,42.0882,42.1351,41.9754,42.0412,50019.0
2021-02-01 10:40:00,44.74,44.98,44.72,44.94,120216.0,42.0412,42.2667,42.0224,42.2291,120216.0
2021-02-01 10:45:00,44.94,45.12,44.89,44.97,107715.0,42.2291,42.3982,42.1821,42.2573,107715.0
2021-02-01 10:50:00,44.97,44.99,44.72,44.74,50874.0,42.2573,42.2761,42.0224,42.0412,50874.0
2021-02-01 10:55:00,44.75,44.75,44.63,44.73,58679.0,42.0506,42.0506,41.9378,42.0318,58679.0
2021-02-01 11:00:00,44.73,44.79,44.59,44.69,73853.0,42.0318,42.0882,41.9002,41.9942,73853.0
2021-02-01 11:05:00,44.69,44.71,44.61,44.69,39560.0,41.9942,42.013,41.919,41.9942,39560.0
2021-02-01 11:10:00,44.68,44.73,44.61,44.66,40415.0,41.9848,42.0318,41.919,41.966,40415.0
2021-02-01 11:15:00,44.67,44.73,44.62,44.67,31359.0,41.9754,42.0318,41.9284,41.9754,31359.0
2021-02-01 11:20:00,44.68,44.77,44.65,44.76,26005.0,41.9848,42.0694,41.9566,42.06,26005.0
2021-02-01 11:25:00,44.77,44.85,44.75,44.81,41805.0,42.0694,42.1445,42.0506,42.1069,41805.0
2021-02-01 11:30:00,44.84,44.87,44.77,44.86,48023.0,42.1351,42.1633,42.0694,42.1539,48023.0
2021-02-01 11:35:00,44.87,44.92,44.81,44.9,28733.0,42.1633,42.2103,42.1069,42.1915,28733.0
2021-02-01 11:40:00,44.9,45.0,44.89,44.96,56756.0,42.1915,42.2855,42.1821,42.2479,56756.0
2021-02-01 11:45:00,44.97,44.98,44.9,44.91,79233.0,42.2573,42.2667,42.1915,42.2009,79233.0
2021-02-01 11:50:00,44.91,44.92,44.78,44.78,52112.0,42.2009,42.2103,42.0788,42.0788,52112.0
2021-02-01 11:55:00,44.79,44.79,44.59,44.59,73470.0,42.0882,42.0882,41.9002,41.9002,73470.0
2021-02-01 12:00:00,44.6,44.65,44.47,44.49,69065.0,41.9096,41.9566,41.7875,41.8062,69065.0
2021-02-01 12:05:00,44.5,44.74,44.49,44.69,56121.0,41.8156,42.0412,41.8062,41.9942,56121.0
2021-02-01 12:10:00,44.68,44.75,44.66,44.73,32316.0,41.9848,42.0506,41.966,42.0318,32316.0
2021-02-01 12:15:00,44.74,44.77,44.62,44.69,42360.0,42.0412,42.0694,41.9284,41.9942,42360.0
2021-02-01 12:20:00,44.71,44.79,44.7,44.79,30056.0,42.013,42.0882,42.0036,42.0882,30056.0
2021-02-01 12:25:00,44.78,44.85,44.77,44.84,34952.0,42.0788,42.1445,42.0694,42.1351,34952.0
2021-02-01 12:30:00,44.84,44.91,44.81,44.89,29351.0,42.1351,42.2009,42.1069,42.1821,29351.0
2021-02-01 12:35:00,44.9,44.91,44.78,44.8,32663.0,42.1915,42.2009,42.0788,42.0975,32663.0
2021-02-01 12:40:00,44.8,44.92,44.8,44.84,18545.0,42.0975,42.2103,42.0975,42.1351,18545.0
2021-02-01 12:45:00,44.84,44.88,44.8,44.85,52337.0,42.1351,42.1727,42.0975,42.1445,52337.0
2021-02-01 12:50:00,44.84,44.89,44.82,44.83,17926.0,42.1351,42.1821,42.1163,42.1257,17926.0
2021-02-01 12:55:00,44.83,44.9,44.81,44.89,25720.0,42.1257,42.1915,42.1069,42.1821,25720.0
2021-02-01 13:00:00,44.88,44.9,44.79,44.81,32162.0,42.1727,42.1915,42.0882,42.1069,32162.0
2021-02-01 13:05:00,44.8,44.83,44.77,44.8,18128.0,42.0975,42.1257,42.0694,42.0975,18128.0
2021-02-01 13:10:00,44.81,44.88,44.8,44.82,15541.0,42.1069,42.1727,42.0975,42.1163,15541.0
2021-02-01 13:15:00,44.83,44.86,44.77,44.78,16684.0,42.1257,42.1539,42.0694,42.0788,16684.0
2021-02-01 13:20:00,44.78,44.83,44.77,44.82,22207.0,42.0788,42.1257,42.0694,42.1163,22207.0
2021-02-01 13:25:00,44.8,44.85,44.77,44.83,22438.0,42.0975,42.1445,42.0694,42.1257,22438.0
2021-02-01 13:30:00,44.84,44.91,44.83,44.89,24558.0,42.1351,42.2009,42.1257,42.1821,24558.0
2021-02-01 13:35:00,44.88,44.91,44.82,44.84,28081.0,42.1727,42.2009,42.1163,42.1351,28081.0
2021-02-01 13:40:00,44.85,44.91,44.84,44.89,23512.0,42.1445,42.2009,42.1351,42.1821,23512.0
2021-02-01 13:45:00,44.9,44.9,44.82,44.86,20804.0,42.1915,42.1915,42.1163,42.1539,20804.0
2021-02-01 13:50:00,44.87,44.91,44.85,44.9,34182.0,42.1633,42.2009,42.1445,42.1915,34182.0
2021-02-01 13:55:00,44.91,44.95,44.87,44.94,24538.0,42.2009,42.2385,42.1633,42.2291,24538.0
2021-02-01 14:00:00,44.94,45.05,44.89,45.02,78239.0,42.2291,42.3325,42.1821,42.3043,78239.0
2021-02-01 14:05:00,45.02,45.07,44.99,45.04,46161.0,42.3043,42.3513,42.2761,42.3231,46161.0
2021-02-01 14:10:00,45.04,45.04,45.0,45.01,17314.0,42.3231,42.3231,42.2855,42.2949,17314.0
2021-02-01 14:15:00,45.02,45.09,44.97,44.99,131733.0,42.3043,42.3701,42.2573,42.2761,131733.0
2021-02-01 14:20:00,45.0,45.02,44.95,45.02,38483.0,42.2855,42.3043,42.2385,42.3043,38483.0
2021-02-01 14:25:00,45.04,45.07,45.02,45.06,29157.0,42.3231,42.3513,42.3043,42.3419,29157.0
2021-02-01 14:30:00,45.05,45.07,45.03,45.05,35107.0,42.3325,42.3513,42.3137,42.3325,35107.0
2021-02-01 14:35:00,45.05,45.09,45.04,45.07,24548.0,42.3325,42.3701,42.3231,42.3513,24548.0
2021-02-01 14:40:00,45.08,45.14,45.05,45.08,83216.0,42.3607,42.417,42.3325,42.3607,83216.0
2021-02-01 14:45:00,45.09,45.15,45.08,45.14,32562.0,42.3701,42.4264,42.3607,42.417,32562.0
2021-02-01 14:50:00,45.14,45.15,45.09,45.09,30501.0,42.417,42.4264,42.3701,42.3701,30501.0
2021-02-01 14:55:00,45.08,45.14,45.07,45.12,39986.0,42.3607,42.417,42.3513,42.3982,39986.0
2021-02-01 15:00:00,45.13,45.18,45.13,45.17,25113.0,42.4076,42.4546,42.4076,42.4452,25113.0
2021-02-01 15:05:00,45.17,45.19,45.11,45.15,25408.0,42.4452,42.464,42.3888,42.4264,25408.0
2021-02-01 15:10:00,45.16,45.16,45.06,45.1,52943.0,42.4358,42.4358,42.3419,42.3795,52943.0
2021-02-01 15:15:00,45.1,45.11,45.04,45.11,35506.0,42.3795,42.3888,42.3231,42.3888,35506.0
2021-02-01 15:20:00,45.1,45.14,45.03,45.06,43272.0,42.3795,42.417,42.3137,42.3419,43272.0
2021-02-01 15:25:00,45.07,45.11,45.03,45.05,26613.0,42.3513,42.3888,42.3137,42.3325,26613.0
2021-02-01 15:30:00,45.04,45.06,44.97,45.01,55990.0,42.3231,42.3419,42.2573,42.2949,55990.0
2021-02-01 15:35:00,45.01,45.02,44.95,44.98,46052.0,42.2949,42.3043,42.2385,42.2667,46052.0
2021-02-01 15:40:00,44.97,45.04,44.93,45.03,68256.0,42.2573,42.3231,42.2197,42.3137,68256.0
2021-02-01 15:45:00,45.02,45.04,44.93,44.95,95313.0,42.3043,42.3231,42.2197,42.2385,95313.0
2021-02-01 15:50:00,44.94,45.01,44.88,44.93,264938.0,42.2291,42.2949,42.1727,42.2197,264938.0
2021-02-01 15:55:00,44.93,44.99,44.78,44.78,373776.0,42.2197,42.2761,42.0788,42.0788,373776.0
2021-02-02 09:30:00,45.6,45.97,45.42,45.87,338985.0,42.8493,43.197,42.6801,43.103,338985.0
2021-02-02 09:35:00,45.88,46.07,45.75,45.93,221846.0,43.1124,43.2909,42.9902,43.1594,221846.0
2021-02-02 09:40:00,45.92,46.02,45.72,45.87,159370.0,43.15,43.244,42.9621,43.103,159370.0
2021-02-02 09:45:00,45.89,46.18,45.89,46.04,150866.0,43.1218,43.3943,43.1218,43.2627,150866.0
2021-02-02 09:50:00,46.04,46.11,45.91,45.93,117159.0,43.2627,43.3285,43.1406,43.1594,117159.0
2021-02-02 09:55:00,45.93,46.07,45.87,45.87,85230.0,43.1594,43.2909,43.103,43.103,85230.0
2021-02-02 10:00:00,45.87,46.07,45.83,46.06,98782.0,43.103,43.2909,43.0654,43.2815,98782.0
2021-02-02 10:05:00,46.04,46.09,45.88,46.01,67401.0,43.2627,43.3097,43.1124,43.2346,67401.0
2021-02-02 10:10:00,46.02,46.13,45.82,45.9,108983.0,43.244,43.3473,43.056,43.1312,108983.0
2021-02-02 10:15:00,45.9,45.94,45.78,45.89,60954.0,43.1312,43.1688,43.0184,43.1218,60954.0
2021-02-02 10:20:00,45.9,45.9,45.77,45.82,69433.0,43.1312,43.1312,43.009,43.056,69433.0
2021-02-02 10:25:00,45.82,45.83,45.67,45.67,55298.0,43.056,43.0654,42.9151,42.9151,55298.0
2021-02-02 10:30:00,45.69,45.73,45.58,45.64,52848.0,42.9339,42.9714,42.8305,42.8869,52848.0
2021-02-02 10:35:00,45.63,45.68,45.54,45.58,71141.0,42.8775,42.9245,42.7929,42.8305,71141.0
2021-02-02 10:40:00,45.58,45.75,45.58,45.69,39153.0,42.8305,42.9902,42.8305,42.9339,39153.0
2021-02-02 10:45:00,45.69,45.74,45.65,45.7,35855.0,42.9339,42.9808,42.8963,42.9433,35855.0
2021-02-02 10:50:00,45.71,45.83,45.71,45.8,77748.0,42.9527,43.0654,42.9527,43.0372,77748.0
2021-02-02 10:55:00,45.8,45.83,45.75,45.79,35012.0,43.0372,43.0654,42.9902,43.0278,35012.0
2021-02-02 11:00:00,45.78,45.89,45.74,45.75,33250.0,43.0184,43.1218,42.9808,42.9902,33250.0
2021-02-02 11:05:00,45.73,45.74,45.61,45.73,42271.0,42.9714,42.9808,42.8587,42.9714,42271.0
2021-02-02 11:10:00,45.72,45.81,45.71,45.78,35075.0,42.9621,43.0466,42.9527,43.0184,35075.0
2021-02-02 11:15:00,45.77,45.91,45.76,45.9,50193.0,43.009,43.1406,42.9996,43.1312,50193.0
2021-02-02 11:20:00,45.9,45.92,45.77,45.78,37982.0,43.1312,43.15,43.009,43.0184,37982.0
2021-02-02 11:25:00,45.76,45.82,45.7,45.73,37855.0,42.9996,43.056,42.9433,42.9714,37855.0
2021-02-02 11:30:00,45.72,45.75,45.65,45.69,46330.0,42.9621,42.9902,42.8963,42.9339,46330.0
2021-02-02 11:35:00,45.67,45.72,45.61,45.62,28049.0,42.9151,42.9621,42.8587,42.8681,28049.0
2021-02-02 11:40:00,45.62,45.62,45.51,45.51,59169.0,42.8681,42.8681,42.7647,42.7647,59169.0
2021-02-02 11:45:00,45.51,45.55,45.42,45.47,73311.0,42.7647,42.8023,42.6801,42.7271,73311.0
2021-02-02 11:50:00,45.47,45.52,45.37,45.4,56184.0,42.7271,42.7741,42.6332,42.6614,56184.0
2021-02-02 11:55:00,45.39,45.51,45.39,45.45,46018.0,42.652,42.7647,42.652,42.7083,46018.0
2021-02-02 12:00:00,45.45,45.53,45.42,45.52,54498.0,42.7083,42.7835,42.6801,42.7741,54498.0
2021-02-02 12:05:00,45.52,45.59,45.49,45.49,37087.0,42.7741,42.8399,42.7459,42.7459,37087.0
2021-02-02 12:10:00,45.5,45.63,45.48,45.58,58607.0,42.7553,42.8775,42.7365,42.8305,58607.0
2021-02-02 12:15:00,45.59,45.59,45.52,45.57,32955.0,42.8399,42.8399,42.7741,42.8211,32955.0
2021-02-02 12:20:00,45.56,45.64,45.54,45.57,58617.0,42.8117,42.8869,42.7929,42.8211,58617.0
2021-02-02 12:25:00,45.56,45.61,45.52,45.54,54348.0,42.8117,42.8587,42.7741,42.7929,54348.0
2021-02-02 12:30:00,45.54,45.56,45.46,45.47,53678.0,42.7929,42.8117,42.7177,42.7271,53678.0
2021-02-02 12:35:00,45.47,45.47,45.4,45.43,42307.0,42.7271,42.7271,42.6614,42.6895,42307.0
2021-02-02 12:40:00,45.43,45.48,45.38,45.48,74799.0,42.6895,42.7365,42.6426,42.7365,74799.0
2021-02-02 12:45:00,45.48,45.52,45.44,45.48,138010.0,42.7365,42.7741,42.6989,42.7365,138010.0
2021-02-02 12:50:00,45.5,45.5,45.42,45.45,30988.0,42.7553,42.7553,42.6801,42.7083,30988.0
2021-02-02 12:55:00,45.45,45.51,45.44,45.47,34561.0,42.7083,42.7647,42.6989,42.7271,34561.0
2021-02-02 13:00:00,45.47,45.49,45.41,45.44,30974.0,42.7271,42.7459,42.6708,42.6989,30974.0
2021-02-02 13:05:00,45.43,45.46,45.41,45.45,31171.0,42.6895,42.7177,42.6708,42.7083,31171.0
2021-02-02 13:10:00,45.45,45.47,45.41,45.46,49766.0,42.7083,42.7271,42.6708,42.7177,49766.0
2021-02-02 13:15:00,45.47,45.48,45.42,45.44,31877.0,42.7271,42.7365,42.6801,42.6989,31877.0
2021-02-02 13:20:00,45.44,45.44,45.35,45.43,51797.0,42.6989,42.6989,42.6144,42.6895,51797.0
2021-02-02 13:25:00,45.43,45.55,45.42,45.52,40755.0,42.6895,42.8023,42.6801,42.7741,40755.0
2021-02-02 13:30:00,45.53,45.54,45.42,45.42,27842.0,42.7835,42.7929,42.6801,42.6801,27842.0
2021-02-02 13:35:00,45.42,45.46,45.39,45.43,36216.0,42.6801,42.7177,42.652,42.6895,36216.0
2021-02-02 13:40:00,45.44,45.5,45.43,45.48,27430.0,42.6989,42.7553,42.6895,42.7365,27430.0
2021-02-02 13:45:00,45.47,45.5,45.46,45.48,28339.0,42.7271,42.7553,42.7177,42.7365,28339.0
2021-02-02 13:50:00,45.48,45.49,45.36,45.38,41562.0,42.7365,42.7459,42.6238,42.6426,41562.0
2021-02-02 13:55:00,45.39,45.46,45.38,45.43,47040.0,42.652,42.7177,42.6426,42.6895,47040.0
2021-02-02 14:00:00,45.43,45.5,45.41,45.48,46588.0,42.6895,42.7553,42.6708,42.7365,46588.0
2021-02-02 14:05:00,45.5,45.53,45.44,45.53,74078.0,42.7553,42.7835,42.6989,42.7835,74078.0
2021-02-02 14:10:00,45.52,45.6,45.51,45.59,54470.0,42.7741,42.8493,42.7647,42.8399,54470.0
2021-02-02 14:15:00,45.59,45.59,45.55,45.56,22786.0,42.8399,42.8399,42.8023,42.8117,22786.0
2021-02-02 14:20:00,45.56,45.57,45.48,45.52,50385.0,42.8117,42.8211,42.7365,42.7741,50385.0
2021-02-02 14:25:00,45.53,45.6,45.52,45.57,23636.0,42.7835,42.8493,42.7741,42.8211,23636.0
2021-02-02 14:30:00,45.56,45.58,45.54,45.55,34171.0,42.8117,42.8305,42.7929,42.8023,34171.0
2021-02-02 14:35:00,45.56,45.56,45.5,45.51,22040.0,42.8117,42.8117,42.7553,42.7647,22040.0
2021-02-02 14:40:00,45.5,45.53,45.49,45.52,37767.0,42.7553,42.7835,42.7459,42.7741,37767.0
2021-02-02 14:45:00,45.52,45.53,45.49,45.51,25012.0,42.7741,42.7835,42.7459,42.7647,25012.0
2021-02-02 14:50:00,45.51,45.55,45.46,45.54,24971.0,42.7647,42.8023,42.7177,42.7929,24971.0
2021-02-02 14:55:00,45.54,45.69,45.53,45.67,133617.0,42.7929,42.9339,42.7835,42.9151,133617.0
2021-02-02 15:00:00,45.66,45.74,45.64,45.72,66813.0,42.9057,42.9808,42.8869,42.9621,66813.0
2021-02-02 15:05:00,45.71,45.72,45.67,45.7,27754.0,42.9527,42.9621,42.9151,42.9433,27754.0
2021-02-02 15:10:00,45.7,45.7,45.63,45.63,38085.0,42.9433,42.9433,42.8775,42.8775,38085.0
2021-02-02 15:15:00,45.63,45.68,45.6,45.65,33308.0,42.8775,42.9245,42.8493,42.8963,33308.0
2021-02-02 15:20:00,45.64,45.65,45.61,45.63,36660.0,42.8869,42.8963,42.8587,42.8775,36660.0
2021-02-02 15:25:00,45.63,45.65,45.6,45.63,27219.0,42.8775,42.8963,42.8493,42.8775,27219.0
2021-02-02 15:30:00,45.62,45.64,45.58,45.64,47405.0,42.8681,42.8869,42.8305,42.8869,47405.0
2021-02-02 15:35:00,45.64,45.65,45.58,45.62,39572.0,42.8869,42.8963,42.8305,42.8681,39572.0
2021-02-02 15:40:00,45.62,45.7,45.6,45.67,64013.0,42.8681,42.9433,42.8493,42.9151,64013.0
2021-02-02 15:45:00,45.66,45.75,45.66,45.7,70032.0,42.9057,42.9902,42.9057,42.9433,70032.0
2021-02-02 15:50:00,45.7,45.81,45.69,45.76,133176.0,42.9433,43.0466,42.9339,42.9996,133176.0
2021-02-02 15:55:00,45.76,45.77,45.61,45.62,202996.0,42.9996,43.009,42.8587,42.8681,202996.0
2021-02-03 09:30:00,45.6,46.16,45.49,46.13,250152.0,42.8493,43.3755,42.7459,43.3473,250152.0
2021-02-03 09:35:00,46.16,46.28,45.97,46.27,157652.0,43.3755,43.4883,43.197,43.4789,157652.0
2021-02-03 09:40:00,46.25,46.5,46.13,46.47,160427.0,43.4601,43.695,43.3473,43.6668,160427.0
2021-02-03 09:45:00,46.46,46.83,46.45,46.81,268625.0,43.6574,44.0051,43.648,43.9863,268625.0
2021-02-03 09:50:00,46.8,46.87,46.67,46.77,193526.0,43.9769,44.0427,43.8547,43.9487,193526.0
2021-02-03 09:55:00,46.77,46.85,46.61,46.67,127024.0,43.9487,44.0239,43.7984,43.8547,127024.0
2021-02-03 10:00:00,46.66,46.69,46.44,46.6,69204.0,43.8453,43.8735,43.6386,43.789,69204.0
2021-02-03 10:05:00,46.6,46.6,46.41,46.45,59377.0,43.789,43.789,43.6104,43.648,59377.0
2021-02-03 10:10:00,46.45,46.53,46.36,46.38,100027.0,43.648,43.7232,43.5634,43.5822,100027.0
2021-02-03 10:15:00,46.38,46.45,46.28,46.31,33666.0,43.5822,43.648,43.4883,43.5165,33666.0
2021-02-03 10:20:00,46.32,46.35,46.15,46.16,94414.0,43.5259,43.554,43.3661,43.3755,94414.0
2021-02-03 10:25:00,46.15,46.15,45.99,46.0,52520.0,43.3661,43.3661,43.2158,43.2252,52520.0
2021-02-03 10:30:00,46.0,46.1,45.93,46.06,62052.0,43.2252,43.3191,43.1594,43.2815,62052.0
2021-02-03 10:35:00,46.07,46.24,46.03,46.15,60048.0,43.2909,43.4507,43.2534,43.3661,60048.0
2021-02-03 10:40:00,46.15,46.23,46.11,46.18,70721.0,43.3661,43.4413,43.3285,43.3943,70721.0
2021-02-03 10:45:00,46.2,46.37,46.18,46.29,58784.0,43.4131,43.5728,43.3943,43.4977,58784.0
2021-02-03 10:50:00,46.3,46.44,46.29,46.43,39208.0,43.5071,43.6386,43.4977,43.6292,39208.0
2021-02-03 10:55:00,46.44,46.46,46.28,46.28,36322.0,43.6386,43.6574,43.4883,43.4883,36322.0
2021-02-03 11:00:00,46.3,46.36,46.28,46.28,54990.0,43.5071,43.5634,43.4883,43.4883,54990.0
2021-02-03 11:05:00,46.28,46.3,46.16,46.27,24652.0,43.4883,43.5071,43.3755,43.4789,24652.0
2021-02-03 11:10:00,46.28,46.29,46.15,46.19,25661.0,43.4883,43.4977,43.3661,43.4037,25661.0
2021-02-03 11:15:00,46.19,46.2,46.01,46.09,44286.0,43.4037,43.4131,43.2346,43.3097,44286.0
2021-02-03 11:20:00,46.09,46.1,46.03,46.1,41133.0,43.3097,43.3191,43.2534,43.3191,41133.0
2021-02-03 11:25:00,46.1,46.12,46.01,46.03,35122.0,43.3191,43.3379,43.2346,43.2534,35122.0
2021-02-03 11:30:00,46.03,46.15,46.02,46.15,22040.0,43.2534,43.3661,43.244,43.3661,22040.0
2021-02-03 11:35:00,46.14,46.2,46.09,46.2,44583.0,43.3567,43.4131,43.3097,43.4131,44583.0
2021-02-03 11:40:00,46.2,46.42,46.17,46.4,123512.0,43.4131,43.6198,43.3849,43.601,123512.0
2021-02-03 11:45:00,46.39,46.57,46.39,46.57,100520.0,43.5916,43.7608,43.5916,43.7608,100520.0
2021-02-03 11:50:00,46.57,46.68,46.57,46.65,72279.0,43.7608,43.8641,43.7608,43.836,72279.0
2021-02-03 11:55:00,46.65,46.67,46.53,46.54,44298.0,43.836,43.8547,43.7232,43.7326,44298.0
2021-02-03 12:00:00,46.54,46.55,46.45,46.53,48349.0,43.7326,43.742,43.648,43.7232,48349.0
2021-02-03 12:05:00,46.53,46.58,46.5,46.54,32592.0,43.7232,43.7702,43.695,43.7326,32592.0
2021-02-03 12:10:00,46.53,46.61,46.52,46.57,60139.0,43.7232,43.7984,43.7138,43.7608,60139.0
2021-02-03 12:15:00,46.56,46.57,46.48,46.52,41681.0,43.7514,43.7608,43.6762,43.7138,41681.0
2021-02-03 12:20:00,46.51,46.6,46.47,46.58,34827.0,43.7044,43.789,43.6668,43.7702,34827.0
2021-02-03 12:25:00,46.57,46.59,46.51,46.57,30416.0,43.7608,43.7796,43.7044,43.7608,30416.0
2021-02-03 12:30:00,46.57,46.59,46.51,46.54,71875.0,43.7608,43.7796,43.7044,43.7326,71875.0
2021-02-03 12:35:00,46.53,46.63,46.5,46.62,44930.0,43.7232,43.8172,43.695,43.8078,44930.0
2021-02-03 12:40:00,46.61,46.65,46.59,46.63,38459.0,43.7984,43.836,43.7796,43.8172,38459.0
2021-02-03 12:45:00,46.63,46.65,46.56,46.58,37243.0,43.8172,43.836,43.7514,43.7702,37243.0
2021-02-03 12:50:00,46.58,46.66,46.57,46.64,16665.0,43.7702,43.8453,43.7608,43.8266,16665.0
2021-02-03 12:55:00,46.63,46.64,46.5,46.56,26231.0,43.8172,43.8266,43.695,43.7514,26231.0
2021-02-03 13:00:00,46.55,46.55,46.48,46.53,17396.0,43.742,43.742,43.6762,43.7232,17396.0
2021-02-03 13:05:00,46.53,46.53,46.43,46.46,24213.0,43.7232,43.7232,43.6292,43.6574,24213.0
2021-02-03 13:10:00,46.45,46.56,46.45,46.53,76172.0,43.648,43.7514,43.648,43.7232,76172.0
2021-02-03 13:15:00,46.53,46.6,46.52,46.58,18128.0,43.7232,43.789,43.7138,43.7702,18128.0
2021-02-03 13:20:00,46.58,46.6,46.51,46.59,24004.0,43.7702,43.789,43.7044,43.7796,24004.0
2021-02-03 13:25:00,46.59,46.67,46.57,46.65,35848.0,43.7796,43.8547,43.7608,43.836,35848.0
2021-02-03 13:30:00,46.64,46.67,46.59,46.6,23887.0,43.8266,43.8547,43.7796,43.789,23887.0
2021-02-03 13:35:00,46.59,46.67,46.58,46.67,29196.0,43.7796,43.8547,43.7702,43.8547,29196.0
2021-02-03 13:40:00,46.66,46.69,46.63,46.64,31713.0,43.8453,43.8735,43.8172,43.8266,31713.0
2021-02-03 13:45:00,46.63,46.65,46.58,46.63,23769.0,43.8172,43.836,43.7702,43.8172,23769.0
2021-02-03 13:50:00,46.63,46.63,46.56,46.61,37517.0,43.8172,43.8172,43.7514,43.7984,37517.0
2021-02-03 13:55:00,46.63,46.65,46.58,46.6,21601.0,43.8172,43.836,43.7702,43.789,21601.0
2021-02-03 14:00:00,46.59,46.62,46.57,46.6,21131.0,43.7796,43.8078,43.7608,43.789,21131.0
2021-02-03 14:05:00,46.6,46.61,46.52,46.53,13788.0,43.789,43.7984,43.7138,43.7232,13788.0
2021-02-03 14:10:00,46.53,46.54,46.46,46.47,32162.0,43.7232,43.7326,43.6574,43.6668,32162.0
2021-02-03 14:15:00,46.47,46.58,46.46,46.54,34593.0,43.6668,43.7702,43.6574,43.7326,34593.0
2021-02-03 14:20:00,46.54,46.61,46.53,46.61,22962.0,43.7326,43.7984,43.7232,43.7984,22962.0
2021-02-03 14:25:00,46.61,46.66,46.6,46.62,37406.0,43.7984,43.8453,43.789,43.8078,37406.0
2021-02-03 14:30:00,46.62,46.66,46.61,46.64,26516.0,43.8078,43.8453,43.7984,43.8266,26516.0
2021-02-03 14:35:00,46.63,46.69,46.63,46.66,38480.0,43.8172,43.8735,43.8172,43.8453,38480.0
2021-02-03 14:40:00,46.67,46.79,46.66,46.74,68911.0,43.8547,43.9675,43.8453,43.9205,68911.0
2021-02-03 14:45:00,46.74,46.77,46.7,46.71,25962.0,43.9205,43.9487,43.8829,43.8923,25962.0
2021-02-03 14:50:00,46.71,46.71,46.6,46.63,34978.0,43.8923,43.8923,43.789,43.8172,34978.0
2021-02-03 14:55:00,46.64,46.64,46.58,46.59,35239.0,43.8266,43.8266,43.7702,43.7796,35239.0
2021-02-03 15:00:00,46.59,46.59,46.51,46.52,27549.0,43.7796,43.7796,43.7044,43.7138,27549.0
2021-02-03 15:05:00,46.52,46.62,46.51,46.62,35712.0,43.7138,43.8078,43.7044,43.8078,35712.0
2021-02-03 15:10:00,46.61,46.63,46.56,46.57,29391.0,43.7984,43.8172,43.7514,43.7608,29391.0
2021-02-03 15:15:00,46.57,46.59,46.43,46.43,54801.0,43.7608,43.7796,43.6292,43.6292,54801.0
2021-02-03 15:20:00,46.44,46.48,46.36,46.47,58639.0,43.6386,43.6762,43.5634,43.6668,58639.0
2021-02-03 15:25:00,46.48,46.53,46.44,46.45,69415.0,43.6762,43.7232,43.6386,43.648,69415.0
2021-02-03 15:30:00,46.45,46.54,46.43,46.54,45531.0,43.648,43.7326,43.6292,43.7326,45531.0
2021-02-03 15:35:00,46.54,46.55,46.44,46.48,64171.0,43.7326,43.742,43.6386,43.6762,64171.0
2021-02-03 15:40:00,46.49,46.63,46.47,46.6,60366.0,43.6856,43.8172,43.6668,43.789,60366.0
2021-02-03 15:45:00,46.61,46.66,46.59,46.63,101317.0,43.7984,43.8453,43.7796,43.8172,101317.0
2021-02-03 15:50:00,46.62,46.67,46.59,46.66,152567.0,43.8078,43.8547,43.7796,43.8453,152567.0
2021-02-03 15:55:00,46.66,46.68,46.55,46.56,231243.0,43.8453,43.8641,43.742,43.7514,231243.0
2021-02-04 09:30:00,46.66,47.31,46.66,47.19,485566.0,43.8453,44.4561,43.8453,44.3434,485566.0
2021-02-04 09:35:00,47.16,47.3,47.03,47.19,141244.0,44.3152,44.4467,44.193,44.3434,141244.0
2021-02-04 09:40:00,47.19,47.45,47.14,47.35,187742.0,44.3434,44.5877,44.2964,44.4937,187742.0
2021-02-04 09:45:00,47.35,47.54,47.3,47.47,158473.0,44.4937,44.6723,44.4467,44.6065,158473.0
2021-02-04 09:50:00,47.47,47.68,47.39,47.63,159019.0,44.6065,44.8038,44.5313,44.7568,159019.0
2021-02-04 09:55:00,47.64,47.69,47.49,47.59,136765.0,44.7662,44.8132,44.6253,44.7192,136765.0
2021-02-04 10:00:00,47.59,47.62,47.34,47.46,93282.0,44.7192,44.7474,44.4843,44.5971,93282.0
2021-02-04 10:05:00,47.48,47.55,47.35,47.41,93363.0,44.6159,44.6817,44.4937,44.5501,93363.0
2021-02-04 10:10:00,47.4,47.73,47.4,47.56,153669.0,44.5407,44.8508,44.5407,44.6911,153669.0
2021-02-04 10:15:00,47.56,47.62,47.45,47.6,65579.0,44.6911,44.7474,44.5877,44.7286,65579.0
2021-02-04 10:20:00,47.59,47.59,47.44,47.45,45958.0,44.7192,44.7192,44.5783,44.5877,45958.0
2021-02-04 10:25:00,47.44,47.47,47.31,47.32,96025.0,44.5783,44.6065,44.4561,44.4655,96025.0
2021-02-04 10:30:00,47.31,47.61,47.31,47.61,62612.0,44.4561,44.738,44.4561,44.738,62612.0
2021-02-04 10:35:00,47.61,47.79,47.61,47.76,90052.0,44.738,44.9072,44.738,44.879,90052.0
2021-02-04 10:40:00,47.76,47.78,47.63,47.68,49403.0,44.879,44.8978,44.7568,44.8038,49403.0
2021-02-04 10:45:00,47.68,47.91,47.66,47.89,120175.0,44.8038,45.0199,44.785,45.0012,120175.0
2021-02-04 10:50:00,47.88,48.01,47.83,47.98,209483.0,44.9918,45.1139,44.9448,45.0857,209483.0
2021-02-04 10:55:00,47.98,48.06,47.9,48.05,152447.0,45.0857,45.1609,45.0105,45.1515,152447.0
2021-02-04 11:00:00,48.04,48.14,47.93,47.98,152338.0,45.1421,45.2361,45.0387,45.0857,152338.0
2021-02-04 11:05:00,48.0,48.0,47.92,47.97,66149.0,45.1045,45.1045,45.0293,45.0763,66149.0
2021-02-04 11:10:00,47.97,47.98,47.79,47.82,51849.0,45.0763,45.0857,44.9072,44.9354,51849.0
2021-02-04 11:15:00,47.81,47.86,47.8,47.81,51244.0,44.926,44.973,44.9166,44.926,51244.0
2021-02-04 11:20:00,47.82,48.02,47.82,47.99,80762.0,44.9354,45.1233,44.9354,45.0951,80762.0
2021-02-04 11:25:00,47.98,48.03,47.91,47.97,69645.0,45.0857,45.1327,45.0199,45.0763,69645.0
2021-02-04 11:30:00,47.97,48.06,47.93,48.05,126358.0,45.0763,45.1609,45.0387,45.1515,126358.0
2021-02-04 11:35:00,48.02,48.11,48.0,48.08,83074.0,45.1233,45.2079,45.1045,45.1797,83074.0
2021-02-04 11:40:00,48.09,48.15,48.01,48.12,187961.0,45.1891,45.2455,45.1139,45.2173,187961.0
2021-02-04 11:45:00,48.12,48.13,48.0,48.02,144133.0,45.2173,45.2267,45.1045,45.1233,144133.0
2021-02-04 11:50:00,48.02,48.12,48.01,48.11,70094.0,45.1233,45.2173,45.1139,45.2079,70094.0
2021-02-04 11:55:00,48.11,48.13,48.03,48.07,43584.0,45.2079,45.2267,45.1327,45.1703,43584.0
2021-02-04 12:00:00,48.08,48.15,48.05,48.15,63481.0,45.1797,45.2455,45.1515,45.2455,63481.0
2021-02-04 12:05:00,48.15,48.18,48.05,48.07,62959.0,45.2455,45.2737,45.1515,45.1703,62959.0
2021-02-04 12:10:00,48.08,48.12,48.05,48.06,43833.0,45.1797,45.2173,45.1515,45.1609,43833.0
2021-02-04 12:15:00,48.05,48.11,48.05,48.11,39067.0,45.1515,45.2079,45.1515,45.2079,39067.0
2021-02-04 12:20:00,48.1,48.15,48.08,48.11,59657.0,45.1985,45.2455,45.1797,45.2079,59657.0
2021-02-04 12:25:00,48.12,48.16,48.07,48.16,36445.0,45.2173,45.2549,45.1703,45.2549,36445.0
2021-02-04 12:30:00,48.16,48.16,48.02,48.04,54445.0,45.2549,45.2549,45.1233,45.1421,54445.0
2021-02-04 12:35:00,48.04,48.12,48.03,48.12,53737.0,45.1421,45.2173,45.1327,45.2173,53737.0
2021-02-04 12:40:00,48.12,48.13,48.07,48.11,31025.0,45.2173,45.2267,45.1703,45.2079,31025.0
2021-02-04 12:45:00,48.1,48.2,48.06,48.2,73822.0,45.1985,45.2925,45.1609,45.2925,73822.0
2021-02-04 12:50:00,48.2,48.26,48.2,48.23,111489.0,45.2925,45.3488,45.2925,45.3206,111489.0
2021-02-04 12:55:00,48.23,48.46,48.23,48.45,113532.0,45.3206,45.5368,45.3206,45.5274,113532.0
2021-02-04 13:00:00,48.44,48.66,48.36,48.6,188501.0,45.518,45.7247,45.4428,45.6683,188501.0
2021-02-04 13:05:00,48.6,48.8,48.56,48.77,141667.0,45.6683,45.8563,45.6307,45.8281,141667.0
2021-02-04 13:10:00,48.77,48.79,48.58,48.72,99814.0,45.8281,45.8469,45.6495,45.7811,99814.0
2021-02-04 13:15:00,48.73,48.84,48.68,48.73,123360.0,45.7905,45.8938,45.7435,45.7905,123360.0
2021-02-04 13:20:00,48.72,48.76,48.63,48.7,64851.0,45.7811,45.8187,45.6965,45.7623,64851.0
2021-02-04 13:25:00,48.71,48.73,48.61,48.66,68913.0,45.7717,45.7905,45.6777,45.7247,68913.0
2021-02-04 13:30:00,48.65,48.66,48.59,48.65,53806.0,45.7153,45.7247,45.6589,45.7153,53806.0
2021-02-04 13:35:00,48.65,48.74,48.64,48.71,47236.0,45.7153,45.7999,45.7059,45.7717,47236.0
2021-02-04 13:40:00,48.7,48.79,48.69,48.78,91525.0,45.7623,45.8469,45.7529,45.8375,91525.0
2021-02-04 13:45:00,48.78,48.82,48.76,48.79,87124.0,45.8375,45.8751,45.8187,45.8469,87124.0
2021-02-04 13:50:00,48.8,48.83,48.77,48.77,51591.0,45.8563,45.8844,45.8281,45.8281,51591.0
2021-02-04 13:55:00,48.78,48.83,48.7,48.83,62137.0,45.8375,45.8844,45.7623,45.8844,62137.0
2021-02-04 14:00:00,48.83,48.92,48.82,48.83,125446.0,45.8844,45.969,45.8751,45.8844,125446.0
2021-02-04 14:05:00,48.83,48.9,48.75,48.89,74665.0,45.8844,45.9502,45.8093,45.9408,74665.0
2021-02-04 14:10:00,48.88,48.96,48.86,48.96,62808.0,45.9314,46.0066,45.9126,46.0066,62808.0
2021-02-04 14:15:00,48.95,49.04,48.95,49.03,149380.0,45.9972,46.0818,45.9972,46.0724,149380.0
2021-02-04 14:20:00,49.02,49.08,48.98,49.02,92456.0,46.063,46.1194,46.0254,46.063,92456.0
2021-02-04 14:25:00,49.01,49.09,48.97,49.08,94589.0,46.0536,46.1288,46.016,46.1194,94589.0
2021-02-04 14:30:00,49.07,49.1,48.99,49.06,119801.0,46.11,46.1382,46.0348,46.1006,119801.0
2021-02-04 14:35:00,49.07,49.12,49.05,49.07,137050.0,46.11,46.157,46.0912,46.11,137050.0
2021-02-04 14:40:00,49.07,49.14,49.04,49.13,110977.0,46.11,46.1757,46.0818,46.1664,110977.0
2021-02-04 14:45:00,49.13,49.13,49.07,49.09,61055.0,46.1664,46.1664,46.11,46.1288,61055.0
2021-02-04 14:50:00,49.09,49.18,49.08,49.13,155239.0,46.1288,46.2133,46.1194,46.1664,155239.0
2021-02-04 14:55:00,49.13,49.18,49.1,49.12,70105.0,46.1664,46.2133,46.1382,46.157,70105.0
2021-02-04 15:00:00,49.11,49.12,49.03,49.07,88465.0,46.1476,46.157,46.0724,46.11,88465.0
2021-02-04 15:05:00,49.07,49.07,48.95,48.99,120095.0,46.11,46.11,45.9972,46.0348,120095.0
2021-02-04 15:10:00,49.0,49.03,48.93,48.94,134507.0,46.0442,46.0724,45.9784,45.9878,134507.0
2021-02-04 15:15:00,48.94,49.01,48.91,48.91,126330.0,45.9878,46.0536,45.9596,45.9596,126330.0
2021-02-04 15:20:00,48.91,48.93,48.68,48.72,91407.0,45.9596,45.9784,45.7435,45.7811,91407.0
2021-02-04 15:25:00,48.7,48.95,48.68,48.93,145815.0,45.7623,45.9972,45.7435,45.9784,145815.0
2021-02-04 15:30:00,48.92,48.93,48.73,48.73,71677.0,45.969,45.9784,45.7905,45.7905,71677.0
2021-02-04 15:35:00,48.73,48.77,48.69,48.74,75682.0,45.7905,45.8281,45.7529,45.7999,75682.0
2021-02-04 15:40:00,48.74,48.8,48.67,48.8,103547.0,45.7999,45.8563,45.7341,45.8563,103547.0
2021-02-04 15:45:00,48.8,48.89,48.79,48.86,115176.0,45.8563,45.9408,45.8469,45.9126,115176.0
2021-02-04 15:50:00,48.86,49.01,48.85,49.0,212715.0,45.9126,46.0536,45.9032,46.0442,212715.0
2021-02-04 15:55:00,48.99,49.15,48.95,49.13,476546.0,46.0348,46.1851,45.9972,46.1664,476546.0
2021-02-05 09:30:00,49.67,49.93,49.16,49.2,343365.0,46.6738,46.9181,46.1945,46.2321,343365.0
2021-02-05 09:35:00,49.22,49.4,49.11,49.22,118831.0,46.2509,46.4201,46.1476,46.2509,118831.0
2021-02-05 09:40:00,49.24,49.59,49.24,49.48,115264.0,46.2697,46.5986,46.2697,46.4952,115264.0
2021-02-05 09:45:00,49.47,49.61,49.39,49.52,88100.0,46.4858,46.6174,46.4107,46.5328,88100.0
2021-02-05 09:50:00,49.51,49.77,49.5,49.73,96934.0,46.5234,46.7677,46.514,46.7302,96934.0
2021-02-05 09:55:00,49.73,49.77,49.56,49.64,102949.0,46.7302,46.7677,46.5704,46.6456,102949.0
2021-02-05 10:00:00,49.65,49.81,49.58,49.79,59823.0,46.655,46.8053,46.5892,46.7865,59823.0
2021-02-05 10:05:00,49.78,49.79,49.62,49.71,44908.0,46.7771,46.7865,46.6268,46.7114,44908.0
2021-02-05 10:10:00,49.7,49.78,49.56,49.67,377599.0,46.702,46.7771,46.5704,46.6738,377599.0
2021-02-05 10:15:00,49.67,49.68,49.5,49.52,115732.0,46.6738,46.6832,46.514,46.5328,115732.0
2021-02-05 10:20:00,49.51,49.59,49.41,49.57,208392.0,46.5234,46.5986,46.4295,46.5798,208392.0
2021-02-05 10:25:00,49.56,49.84,49.53,49.8,87114.0,46.5704,46.8335,46.5422,46.7959,87114.0
2021-02-05 10:30:00,49.82,50.02,49.79,49.97,281819.0,46.8147,47.0027,46.7865,46.9557,281819.0
2021-02-05 10:35:00,49.98,50.09,49.93,50.01,162490.0,46.9651,47.0684,46.9181,46.9933,162490.0
2021-02-05 10:40:00,50.0,50.04,49.95,50.0,57217.0,46.9839,47.0215,46.9369,46.9839,57217.0
2021-02-05 10:45:00,49.99,50.0,49.89,49.98,57622.0,46.9745,46.9839,46.8805,46.9651,57622.0
2021-02-05 10:50:00,49.98,50.04,49.87,49.9,145649.0,46.9651,47.0215,46.8617,46.8899,145649.0
2021-02-05 10:55:00,49.9,50.03,49.89,49.9,111528.0,46.8899,47.0121,46.8805,46.8899,111528.0
2021-02-05 11:00:00,49.9,50.0,49.84,49.95,86834.0,46.8899,46.9839,46.8335,46.9369,86834.0
2021-02-05 11:05:00,49.95,49.99,49.91,49.94,64406.0,46.9369,46.9745,46.8993,46.9275,64406.0
2021-02-05 11:10:00,49.95,50.1,49.9,50.09,149468.0,46.9369,47.0778,46.8899,47.0684,149468.0
2021-02-05 11:15:00,50.09,50.09,50.0,50.03,49387.0,47.0684,47.0684,46.9839,47.0121,49387.0
2021-02-05 11:20:00,50.03,50.11,50.0,50.09,48218.0,47.0121,47.0872,46.9839,47.0684,48218.0
2021-02-05 11:25:00,50.09,50.18,50.0,50.01,147309.0,47.0684,47.153,46.9839,46.9933,147309.0
2021-02-05 11:30:00,50.0,50.1,50.0,50.05,64217.0,46.9839,47.0778,46.9839,47.0309,64217.0
2021-02-05 11:35:00,50.05,50.19,50.04,50.08,65414.0,47.0309,47.1624,47.0215,47.059,65414.0
2021-02-05 11:40:00,50.07,50.17,50.04,50.17,53096.0,47.0496,47.1436,47.0215,47.1436,53096.0
2021-02-05 11:45:00,50.16,50.33,50.16,50.19,109956.0,47.1342,47.294,47.1342,47.1624,109956.0
2021-02-05 11:50:00,50.19,50.3,50.15,50.28,71287.0,47.1624,47.2658,47.1248,47.247,71287.0
2021-02-05 11:55:00,50.28,50.4,50.27,50.38,76326.0,47.247,47.3597,47.2376,47.3409,76326.0
2021-02-05 12:00:00,50.39,50.44,50.29,50.42,61590.0,47.3503,47.3973,47.2564,47.3785,61590.0
2021-02-05 12:05:00,50.43,50.52,50.43,50.49,84215.0,47.3879,47.4725,47.3879,47.4443,84215.0
2021-02-05 12:10:00,50.48,50.58,50.47,50.57,102656.0,47.4349,47.5289,47.4255,47.5195,102656.0
2021-02-05 12:15:00,50.57,50.74,50.56,50.74,104534.0,47.5195,47.6792,47.5101,47.6792,104534.0
2021-02-05 12:20:00,50.73,50.8,50.67,50.71,123710.0,47.6698,47.7356,47.6135,47.651,123710.0
2021-02-05 12:25:00,50.71,50.8,50.7,50.73,77063.0,47.651,47.7356,47.6416,47.6698,77063.0
2021-02-05 12:30:00,50.73,50.86,50.72,50.86,175756.0,47.6698,47.792,47.6604,47.792,175756.0
2021-02-05 12:35:00,50.86,50.89,50.76,50.83,165501.0,47.792,47.8202,47.698,47.7638,165501.0
2021-02-05 12:40:00,50.84,50.89,50.75,50.83,158942.0,47.7732,47.8202,47.6886,47.7638,158942.0
2021-02-05 12:45:00,50.83,50.85,50.54,50.62,166030.0,47.7638,47.7826,47.4913,47.5665,166030.0
2021-02-05 12:50:00,50.62,50.74,50.57,50.68,151108.0,47.5665,47.6792,47.5195,47.6229,151108.0
2021-02-05 12:55:00,50.69,50.74,50.64,50.72,97743.0,47.6322,47.6792,47.5853,47.6604,97743.0
2021-02-05 13:00:00,50.71,50.73,50.65,50.65,86406.0,47.651,47.6698,47.5947,47.5947,86406.0
2021-02-05 13:05:00,50.66,50.7,50.6,50.62,79172.0,47.6041,47.6416,47.5477,47.5665,79172.0
2021-02-05 13:10:00,50.62,50.76,50.6,50.75,96455.0,47.5665,47.698,47.5477,47.6886,96455.0
2021-02-05 13:15:00,50.75,50.82,50.74,50.77,54299.0,47.6886,47.7544,47.6792,47.7074,54299.0
2021-02-05 13:20:00,50.76,50.76,50.64,50.65,124991.0,47.698,47.698,47.5853,47.5947,124991.0
2021-02-05 13:25:00,50.66,50.74,50.65,50.74,79409.0,47.6041,47.6792,47.5947,47.6792,79409.0
2021-02-05 13:30:00,50.72,50.78,50.53,50.64,243445.0,47.6604,47.7168,47.4819,47.5853,243445.0
2021-02-05 13:35:00,50.64,50.69,50.62,50.63,100414.0,47.5853,47.6322,47.5665,47.5759,100414.0
2021-02-05 13:40:00,50.63,50.67,50.54,50.6,232875.0,47.5759,47.6135,47.4913,47.5477,232875.0
2021-02-05 13:45:00,50.62,50.63,50.32,50.35,119329.0,47.5665,47.5759,47.2846,47.3128,119329.0
2021-02-05 13:50:00,50.36,50.36,50.17,50.3,95996.0,47.3222,47.3222,47.1436,47.2658,95996.0
2021-02-05 13:55:00,50.31,50.46,50.3,50.41,140599.0,47.2752,47.4161,47.2658,47.3691,140599.0
2021-02-05 14:00:00,50.4,50.49,50.35,50.48,83246.0,47.3597,47.4443,47.3128,47.4349,83246.0
2021-02-05 14:05:00,50.46,50.48,50.35,50.39,69974.0,47.4161,47.4349,47.3128,47.3503,69974.0
2021-02-05 14:10:00,50.39,50.48,50.38,50.44,116235.0,47.3503,47.4349,47.3409,47.3973,116235.0
2021-02-05 14:15:00,50.43,50.57,50.39,50.55,77320.0,47.3879,47.5195,47.3503,47.5007,77320.0
2021-02-05 14:20:00,50.55,50.59,50.5,50.54,75826.0,47.5007,47.5383,47.4537,47.4913,75826.0
2021-02-05 14:25:00,50.54,50.55,50.44,50.47,77622.0,47.4913,47.5007,47.3973,47.4255,77622.0
2021-02-05 14:30:00,50.48,50.52,50.42,50.43,65738.0,47.4349,47.4725,47.3785,47.3879,65738.0
2021-02-05 14:35:00,50.44,50.47,50.34,50.42,84489.0,47.3973,47.4255,47.3034,47.3785,84489.0
2021-02-05 14:40:00,50.41,50.46,50.13,50.14,118034.0,47.3691,47.4161,47.106,47.1154,118034.0
2021-02-05 14:45:00,50.14,50.2,50.11,50.12,68514.0,47.1154,47.1718,47.0872,47.0966,68514.0
2021-02-05 14:50:00,50.12,50.27,50.11,50.24,122979.0,47.0966,47.2376,47.0872,47.2094,122979.0
2021-02-05 14:55:00,50.23,50.33,50.22,50.28,69516.0,47.2,47.294,47.1906,47.247,69516.0
2021-02-05 15:00:00,50.26,50.29,50.19,50.2,64970.0,47.2282,47.2564,47.1624,47.1718,64970.0
2021-02-05 15:05:00,50.2,50.21,50.06,50.06,137596.0,47.1718,47.1812,47.0403,47.0403,137596.0
2021-02-05 15:10:00,50.06,50.1,49.99,50.02,95496.0,47.0403,47.0778,46.9745,47.0027,95496.0
2021-02-05 15:15:00,50.02,50.05,49.9,49.92,120160.0,47.0027,47.0309,46.8899,46.9087,120160.0
2021-02-05 15:20:00,49.93,49.99,49.92,49.96,65978.0,46.9181,46.9745,46.9087,46.9463,65978.0
2021-02-05 15:25:00,49.97,49.99,49.9,49.92,78003.0,46.9557,46.9745,46.8899,46.9087,78003.0
2021-02-05 15:30:00,49.91,50.06,49.91,50.03,58326.0,46.8993,47.0403,46.8993,47.0121,58326.0
2021-02-05 15:35:00,50.04,50.09,50.01,50.03,83589.0,47.0215,47.0684,46.9933,47.0121,83589.0
2021-02-05 15:40:00,50.04,50.04,49.94,50.0,66877.0,47.0215,47.0215,46.9275,46.9839,66877.0
2021-02-05 15:45:00,49.99,50.11,49.95,50.07,94311.0,46.9745,47.0872,46.9369,47.0496,94311.0
2021-02-05 15:50:00,50.05,50.11,49.96,50.03,153167.0,47.0309,47.0872,46.9463,47.0121,153167.0
2021-02-05 15:55:00,50.04,50.09,49.97,50.06,277524.0,47.0215,47.0684,46.9557,47.0403,277524.0
2021-02-08 09:30:00,50.52,50.75,50.21,50.73,277450.0,47.4725,47.6886,47.1812,47.6698,277450.0
2021-02-08 09:35:00,50.79,51.05,50.76,50.87,174265.0,47.7262,47.9705,47.698,47.8014,174265.0
2021-02-08 09:40:00,50.87,51.17,50.86,51.13,145915.0,47.8014,48.0833,47.792,48.0457,145915.0
2021-02-08 09:45:00,51.1,51.38,51.07,51.23,147719.0,48.0175,48.2806,47.9893,48.1397,147719.0
2021-02-08 09:50:00,51.24,51.33,51.16,51.26,137098.0,48.1491,48.2336,48.0739,48.1679,137098.0
2021-02-08 09:55:00,51.25,51.69,51.25,51.39,237748.0,48.1585,48.5719,48.1585,48.29,237748.0
2021-02-08 10:00:00,51.39,51.59,51.36,51.53,173222.0,48.29,48.478,48.2618,48.4216,173222.0
2021-02-08 10:05:00,51.54,51.9,51.52,51.84,343072.0,48.431,48.7693,48.4122,48.7129,343072.0
2021-02-08 10:10:00,51.85,51.88,51.7,51.82,224675.0,48.7223,48.7505,48.5813,48.6941,224675.0
2021-02-08 10:15:00,51.81,51.9,51.76,51.88,119091.0,48.6847,48.7693,48.6377,48.7505,119091.0
2021-02-08 10:20:00,51.88,51.88,51.7,51.79,87276.0,48.7505,48.7505,48.5813,48.6659,87276.0
2021-02-08 10:25:00,51.78,51.81,51.68,51.75,78040.0,48.6565,48.6847,48.5625,48.6283,78040.0
2021-02-08 10:30:00,51.76,51.77,51.49,51.72,88712.0,48.6377,48.6471,48.384,48.6001,88712.0
2021-02-08 10:35:00,51.72,51.81,51.68,51.8,58503.0,48.6001,48.6847,48.5625,48.6753,58503.0
2021-02-08 10:40:00,51.79,51.87,51.72,51.77,75910.0,48.6659,48.7411,48.6001,48.6471,75910.0
2021-02-08 10:45:00,51.78,51.81,51.69,51.74,74762.0,48.6565,48.6847,48.5719,48.6189,74762.0
2021-02-08 10:50:00,51.74,51.78,51.7,51.74,41115.0,48.6189,48.6565,48.5813,48.6189,41115.0
2021-02-08 10:55:00,51.73,51.73,51.56,51.62,61315.0,48.6095,48.6095,48.4498,48.5061,61315.0
2021-02-08 11:00:00,51.62,51.65,51.51,51.65,41743.0,48.5061,48.5343,48.4028,48.5343,41743.0
2021-02-08 11:05:00,51.64,51.79,51.63,51.76,93666.0,48.5249,48.6659,48.5155,48.6377,93666.0
2021-02-08 11:10:00,51.76,51.88,51.76,51.88,89463.0,48.6377,48.7505,48.6377,48.7505,89463.0
2021-02-08 11:15:00,51.87,52.0,51.85,51.98,87555.0,48.7411,48.8632,48.7223,48.8444,87555.0
2021-02-08 11:20:00,51.97,51.98,51.84,51.87,77440.0,48.835,48.8444,48.7129,48.7411,77440.0
2021-02-08 11:25:00,51.88,51.93,51.84,51.93,57092.0,48.7505,48.7974,48.7129,48.7974,57092.0
2021-02-08 11:30:00,51.93,52.18,51.92,52.02,189549.0,48.7974,49.0324,48.7881,48.882,189549.0
2021-02-08 11:35:00,52.02,52.1,51.98,52.08,130895.0,48.882,48.9572,48.8444,48.9384,130895.0
2021-02-08 11:40:00,52.05,52.21,52.02,52.02,76302.0,48.9102,49.0606,48.882,48.882,76302.0
2021-02-08 11:45:00,52.03,52.26,52.02,52.23,135803.0,48.8914,49.1075,48.882,49.0794,135803.0
2021-02-08 11:50:00,52.23,52.28,52.16,52.28,163320.0,49.0794,49.1263,49.0136,49.1263,163320.0
2021-02-08 11:55:00,52.28,52.3,52.24,52.27,158662.0,49.1263,49.1451,49.0887,49.1169,158662.0
2021-02-08 12:00:00,52.28,52.43,52.23,52.29,138459.0,49.1263,49.2673,49.0794,49.1357,138459.0
2021-02-08 12:05:00,52.27,52.39,52.27,52.3,108519.0,49.1169,49.2297,49.1169,49.1451,108519.0
2021-02-08 12:10:00,52.29,52.5,52.18,52.43,127155.0,49.1357,49.3331,49.0324,49.2673,127155.0
2021-02-08 12:15:00,52.42,52.71,52.38,52.7,150113.0,49.2579,49.5304,49.2203,49.521,150113.0
2021-02-08 12:20:00,52.7,52.95,52.67,52.88,173021.0,49.521,49.7559,49.4928,49.6901,173021.0
2021-02-08 12:25:00,52.88,53.02,52.85,52.9,208927.0,49.6901,49.8217,49.662,49.7089,208927.0
2021-02-08 12:30:00,52.9,53.13,52.87,53.11,151349.0,49.7089,49.9251,49.6807,49.9063,151349.0
2021-02-08 12:35:00,53.1,53.29,52.94,52.94,231864.0,49.8969,50.0754,49.7465,49.7465,231864.0
2021-02-08 12:40:00,52.92,52.95,52.78,52.9,183316.0,49.7277,49.7559,49.5962,49.7089,183316.0
2021-02-08 12:45:00,52.9,52.95,52.84,52.91,91112.0,49.7089,49.7559,49.6526,49.7183,91112.0
2021-02-08 12:50:00,52.91,53.02,52.86,52.89,93689.0,49.7183,49.8217,49.6713,49.6995,93689.0
2021-02-08 12:55:00,52.88,52.99,52.86,52.95,55076.0,49.6901,49.7935,49.6713,49.7559,55076.0
2021-02-08 13:00:00,52.96,52.98,52.89,52.93,261942.0,49.7653,49.7841,49.6995,49.7371,261942.0
2021-02-08 13:05:00,52.92,52.95,52.84,52.86,85372.0,49.7277,49.7559,49.6526,49.6713,85372.0
2021-02-08 13:10:00,52.85,52.85,52.68,52.81,94847.0,49.662,49.662,49.5022,49.6244,94847.0
2021-02-08 13:15:00,52.81,52.98,52.8,52.93,99711.0,49.6244,49.7841,49.615,49.7371,99711.0
2021-02-08 13:20:00,52.92,52.94,52.72,52.8,50176.0,49.7277,49.7465,49.5398,49.615,50176.0
2021-02-08 13:25:00,52.81,52.84,52.65,52.71,143371.0,49.6244,49.6526,49.474,49.5304,143371.0
2021-02-08 13:30:00,52.7,52.72,52.57,52.66,75686.0,49.521,49.5398,49.3988,49.4834,75686.0
2021-02-08 13:35:00,52.66,52.81,52.66,52.76,95038.0,49.4834,49.6244,49.4834,49.5774,95038.0
2021-02-08 13:40:00,52.76,52.91,52.76,52.85,92410.0,49.5774,49.7183,49.5774,49.662,92410.0
2021-02-08 13:45:00,52.87,52.88,52.76,52.79,44549.0,49.6807,49.6901,49.5774,49.6056,44549.0
2021-02-08 13:50:00,52.78,52.82,52.62,52.68,113775.0,49.5962,49.6338,49.4458,49.5022,113775.0
2021-02-08 13:55:00,52.68,52.69,52.56,52.66,71661.0,49.5022,49.5116,49.3894,49.4834,71661.0
2021-02-08 14:00:00,52.67,52.95,52.65,52.95,128450.0,49.4928,49.7559,49.474,49.7559,128450.0
2021-02-08 14:05:00,52.95,52.95,52.79,52.83,78210.0,49.7559,49.7559,49.6056,49.6432,78210.0
2021-02-08 14:10:00,52.83,52.89,52.82,52.86,33718.0,49.6432,49.6995,49.6338,49.6713,33718.0
2021-02-08 14:15:00,52.87,52.88,52.76,52.77,43477.0,49.6807,49.6901,49.5774,49.5868,43477.0
2021-02-08 14:20:00,52.76,52.78,52.66,52.66,56476.0,49.5774,49.5962,49.4834,49.4834,56476.0
2021-02-08 14:25:00,52.66,52.73,52.65,52.68,62437.0,49.4834,49.5492,49.474,49.5022,62437.0
2021-02-08 14:30:00,52.68,52.84,52.63,52.77,74497.0,49.5022,49.6526,49.4552,49.5868,74497.0
2021-02-08 14:35:00,52.76,52.97,52.75,52.89,70908.0,49.5774,49.7747,49.568,49.6995,70908.0
2021-02-08 14:40:00,52.89,52.94,52.86,52.91,37219.0,49.6995,49.7465,49.6713,49.7183,37219.0
2021-02-08 14:45:00,52.89,52.91,52.82,52.88,62279.0,49.6995,49.7183,49.6338,49.6901,62279.0
2021-02-08 14:50:00,52.89,52.89,52.75,52.79,63912.0,49.6995,49.6995,49.568,49.6056,63912.0
2021-02-08 14:55:00,52.79,52.86,52.76,52.77,65941.0,49.6056,49.6713,49.5774,49.5868,65941.0
2021-02-08 15:00:00,52.77,52.77,52.63,52.69,92967.0,49.5868,49.5868,49.4552,49.5116,92967.0
2021-02-08 15:05:00,52.7,52.73,52.64,52.68,40916.0,49.521,49.5492,49.4646,49.5022,40916.0
2021-02-08 15:10:00,52.68,52.87,52.57,52.81,143525.0,49.5022,49.6807,49.3988,49.6244,143525.0
2021-02-08 15:15:00,52.8,52.81,52.47,52.49,59033.0,49.615,49.6244,49.3049,49.3237,59033.0
2021-02-08 15:20:00,52.49,52.53,52.42,52.44,70654.0,49.3237,49.3613,49.2579,49.2767,70654.0
2021-02-08 15:25:00,52.43,52.44,52.32,52.33,85522.0,49.2673,49.2767,49.1639,49.1733,85522.0
2021-02-08 15:30:00,52.33,52.36,52.2,52.21,118034.0,49.1733,49.2015,49.0512,49.0606,118034.0
2021-02-08 15:35:00,52.22,52.29,52.15,52.26,120007.0,49.07,49.1357,49.0042,49.1075,120007.0
2021-02-08 15:40:00,52.26,52.4,52.24,52.35,95517.0,49.1075,49.2391,49.0887,49.1921,95517.0
2021-02-08 15:45:00,52.34,52.37,52.28,52.36,97020.0,49.1827,49.2109,49.1263,49.2015,97020.0
2021-02-08 15:50:00,52.36,52.39,52.31,52.32,124987.0,49.2015,49.2297,49.1545,49.1639,124987.0
2021-02-08 15:55:00,52.32,52.33,52.16,52.26,584103.0,49.1639,49.1733,49.0136,49.1075,584103.0
2021-02-09 09:30:00,51.53,51.75,51.27,51.29,284914.0,48.4216,48.6283,48.1773,48.1961,284914.0
2021-02-09 09:35:00,51.3,51.47,51.17,51.39,109504.0,48.2055,48.3652,48.0833,48.29,109504.0
2021-02-09 09:40:00,51.38,51.39,50.96,51.12,105360.0,48.2806,48.29,47.886,48.0363,105360.0
2021-02-09 09:45:00,51.13,51.24,51.06,51.08,48899.0,48.0457,48.1491,47.9799,47.9987,48899.0
2021-02-09 09:50:00,51.08,51.19,51.05,51.11,89174.0,47.9987,48.1021,47.9705,48.0269,89174.0
2021-02-09 09:55:00,51.11,51.43,51.09,51.24,70115.0,48.0269,48.3276,48.0081,48.1491,70115.0
2021-02-09 10:00:00,51.25,51.36,51.11,51.11,70266.0,48.1585,48.2618,48.0269,48.0269,70266.0
2021-02-09 10:05:00,51.11,51.24,51.08,51.12,39723.0,48.0269,48.1491,47.9987,48.0363,39723.0
2021-02-09 10:10:00,51.14,51.17,51.05,51.09,81350.0,48.0551,48.0833,47.9705,48.0081,81350.0
2021-02-09 10:15:00,51.07,51.09,50.94,51.06,79952.0,47.9893,48.0081,47.8672,47.9799,79952.0
2021-02-09 10:20:00,51.08,51.18,51.07,51.11,74174.0,47.9987,48.0927,47.9893,48.0269,74174.0
2021-02-09 10:25:00,51.1,51.18,51.08,51.15,40721.0,48.0175,48.0927,47.9987,48.0645,40721.0
2021-02-09 10:30:00,51.13,51.22,51.1,51.17,47925.0,48.0457,48.1303,48.0175,48.0833,47925.0
2021-02-09 10:35:00,51.15,51.28,51.03,51.1,80777.0,48.0645,48.1867,47.9517,48.0175,80777.0
2021-02-09 10:40:00,51.08,51.11,51.0,51.02,53258.0,47.9987,48.0269,47.9235,47.9423,53258.0
2021-02-09 10:45:00,51.02,51.03,50.88,50.95,67435.0,47.9423,47.9517,47.8108,47.8766,67435.0
2021-02-09 10:50:00,50.94,50.94,50.81,50.83,64743.0,47.8672,47.8672,47.745,47.7638,64743.0
2021-02-09 10:55:00,50.82,50.84,50.7,50.77,76856.0,47.7544,47.7732,47.6416,47.7074,76856.0
2021-02-09 11:00:00,50.77,50.82,50.59,50.67,135591.0,47.7074,47.7544,47.5383,47.6135,135591.0
2021-02-09 11:05:00,50.66,50.67,50.56,50.6,64991.0,47.6041,47.6135,47.5101,47.5477,64991.0
2021-02-09 11:10:00,50.59,50.7,50.53,50.7,57886.0,47.5383,47.6416,47.4819,47.6416,57886.0
2021-02-09 11:15:00,50.7,50.84,50.69,50.84,52909.0,47.6416,47.7732,47.6322,47.7732,52909.0
2021-02-09 11:20:00,50.83,50.88,50.79,50.8,47299.0,47.7638,47.8108,47.7262,47.7356,47299.0
2021-02-09 11:25:00,50.81,50.85,50.76,50.84,37483.0,47.745,47.7826,47.698,47.7732,37483.0
2021-02-09 11:30:00,50.83,50.84,50.68,50.78,51828.0,47.7638,47.7732,47.6229,47.7168,51828.0
2021-02-09 11:35:00,50.77,50.85,50.77,50.83,40373.0,47.7074,47.7826,47.7074,47.7638,40373.0
2021-02-09 11:40:00,50.84,50.9,50.8,50.82,67181.0,47.7732,47.8296,47.7356,47.7544,67181.0
2021-02-09 11:45:00,50.81,50.87,50.76,50.77,22830.0,47.745,47.8014,47.698,47.7074,22830.0
2021-02-09 11:50:00,50.76,50.78,50.68,50.68,35230.0,47.698,47.7168,47.6229,47.6229,35230.0
2021-02-09 11:55:00,50.69,50.73,50.67,50.72,19373.0,47.6322,47.6698,47.6135,47.6604,19373.0
2021-02-09 12:00:00,50.73,50.82,50.71,50.77,86523.0,47.6698,47.7544,47.651,47.7074,86523.0
2021-02-09 12:05:00,50.76,50.92,50.76,50.9,79241.0,47.698,47.8484,47.698,47.8296,79241.0
2021-02-09 12:10:00,50.9,50.98,50.86,50.97,39822.0,47.8296,47.9048,47.792,47.8954,39822.0
2021-02-09 12:15:00,50.97,50.99,50.9,50.9,28286.0,47.8954,47.9142,47.8296,47.8296,28286.0
2021-02-09 12:20:00,50.91,51.01,50.9,50.98,59227.0,47.839,47.9329,47.8296,47.9048,59227.0
2021-02-09 12:25:00,51.0,51.1,50.99,51.08,38850.0,47.9235,48.0175,47.9142,47.9987,38850.0
2021-02-09 12:30:00,51.08,51.16,51.08,51.09,28236.0,47.9987,48.0739,47.9987,48.0081,28236.0
2021-02-09 12:35:00,51.09,51.14,51.05,51.13,46934.0,48.0081,48.0551,47.9705,48.0457,46934.0
2021-02-09 12:40:00,51.13,51.19,51.06,51.18,24615.0,48.0457,48.1021,47.9799,48.0927,24615.0
2021-02-09 12:45:00,51.19,51.23,51.15,51.23,44114.0,48.1021,48.1397,48.0645,48.1397,44114.0
2021-02-09 12:50:00,51.22,51.25,51.21,51.24,29441.0,48.1303,48.1585,48.1209,48.1491,29441.0
2021-02-09 12:55:00,51.25,51.31,51.21,51.3,35679.0,48.1585,48.2148,48.1209,48.2055,35679.0
2021-02-09 13:00:00,51.28,51.29,51.2,51.24,23457.0,48.1867,48.1961,48.1115,48.1491,23457.0
2021-02-09 13:05:00,51.25,51.29,51.23,51.27,31972.0,48.1585,48.1961,48.1397,48.1773,31972.0
2021-02-09 13:10:00,51.28,51.36,51.26,51.35,34004.0,48.1867,48.2618,48.1679,48.2524,34004.0
2021-02-09 13:15:00,51.35,51.35,51.24,51.25,30716.0,48.2524,48.2524,48.1491,48.1585,30716.0
2021-02-09 13:20:00,51.24,51.25,51.16,51.17,43700.0,48.1491,48.1585,48.0739,48.0833,43700.0
2021-02-09 13:25:00,51.18,51.19,51.12,51.16,23139.0,48.0927,48.1021,48.0363,48.0739,23139.0
2021-02-09 13:30:00,51.17,51.2,51.16,51.18,22562.0,48.0833,48.1115,48.0739,48.0927,22562.0
2021-02-09 13:35:00,51.19,51.22,51.13,51.14,24827.0,48.1021,48.1303,48.0457,48.0551,24827.0
2021-02-09 13:40:00,51.15,51.29,51.14,51.26,49277.0,48.0645,48.1961,48.0551,48.1679,49277.0
2021-02-09 13:45:00,51.26,51.29,51.22,51.23,17252.0,48.1679,48.1961,48.1303,48.1397,17252.0
2021-02-09 13:50:00,51.24,51.26,51.22,51.25,15694.0,48.1491,48.1679,48.1303,48.1585,15694.0
2021-02-09 13:55:00,51.25,51.32,51.23,51.3,19762.0,48.1585,48.2242,48.1397,48.2055,19762.0
2021-02-09 14:00:00,51.3,51.4,51.29,51.36,43929.0,48.2055,48.2994,48.1961,48.2618,43929.0
2021-02-09 14:05:00,51.36,51.36,51.27,51.27,15324.0,48.2618,48.2618,48.1773,48.1773,15324.0
2021-02-09 14:10:00,51.26,51.35,51.25,51.35,16437.0,48.1679,48.2524,48.1585,48.2524,16437.0
2021-02-09 14:15:00,51.35,51.35,51.25,51.27,14636.0,48.2524,48.2524,48.1585,48.1773,14636.0
2021-02-09 14:20:00,51.26,51.29,51.23,51.25,27309.0,48.1679,48.1961,48.1397,48.1585,27309.0
2021-02-09 14:25:00,51.26,51.26,51.2,51.23,15871.0,48.1679,48.1679,48.1115,48.1397,15871.0
2021-02-09 14:30:00,51.23,51.27,51.18,51.18,28202.0,48.1397,48.1773,48.0927,48.0927,28202.0
2021-02-09 14:35:00,51.17,51.21,51.17,51.18,23187.0,48.0833,48.1209,48.0833,48.0927,23187.0
2021-02-09 14:40:00,51.18,51.2,51.09,51.11,37760.0,48.0927,48.1115,48.0081,48.0269,37760.0
2021-02-09 14:45:00,51.11,51.18,51.11,51.18,34669.0,48.0269,48.0927,48.0269,48.0927,34669.0
2021-02-09 14:50:00,51.18,51.18,51.1,51.11,22315.0,48.0927,48.0927,48.0175,48.0269,22315.0
2021-02-09 14:55:00,51.11,51.12,51.08,51.09,24782.0,48.0269,48.0363,47.9987,48.0081,24782.0
2021-02-09 15:00:00,51.1,51.14,51.06,51.11,32901.0,48.0175,48.0551,47.9799,48.0269,32901.0
2021-02-09 15:05:00,51.1,51.12,51.02,51.05,26175.0,48.0175,48.0363,47.9423,47.9705,26175.0
2021-02-09 15:10:00,51.04,51.09,51.02,51.08,35631.0,47.9611,48.0081,47.9423,47.9987,35631.0
2021-02-09 15:15:00,51.08,51.08,50.98,50.99,38636.0,47.9987,47.9987,47.9048,47.9142,38636.0
2021-02-09 15:20:00,50.98,51.0,50.93,50.93,33141.0,47.9048,47.9235,47.8578,47.8578,33141.0
2021-02-09 15:25:00,50.93,51.13,50.92,51.11,64820.0,47.8578,48.0457,47.8484,48.0269,64820.0
2021-02-09 15:30:00,51.1,51.19,51.04,51.13,55315.0,48.0175,48.1021,47.9611,48.0457,55315.0
2021-02-09 15:35:00,51.14,51.19,51.12,51.16,40915.0,48.0551,48.1021,48.0363,48.0739,40915.0
2021-02-09 15:40:00,51.16,51.17,51.09,51.1,51616.0,48.0739,48.0833,48.0081,48.0175,51616.0
2021-02-09 15:45:00,51.1,51.17,51.09,51.13,54309.0,48.0175,48.0833,48.0081,48.0457,54309.0
2021-02-09 15:50:00,51.14,51.19,51.08,51.19,114075.0,48.0551,48.1021,47.9987,48.1021,114075.0
2021-02-09 15:55:00,51.18,51.19,51.12,51.18,286473.0,48.0927,48.1021,48.0363,48.0927,286473.0
2021-02-10 09:30:00,51.5,51.73,51.29,51.62,201175.0,48.3934,48.6095,48.1961,48.5061,201175.0
2021-02-10 09:35:00,51.61,51.86,51.55,51.64,105832.0,48.4968,48.7317,48.4404,48.5249,105832.0
2021-02-10 09:40:00,51.64,51.88,51.62,51.76,121300.0,48.5249,48.7505,48.5061,48.6377,121300.0
2021-02-10 09:45:00,51.77,52.13,51.76,52.03,172589.0,48.6471,48.9854,48.6377,48.8914,172589.0
2021-02-10 09:50:00,52.01,52.08,51.88,52.05,75426.0,48.8726,48.9384,48.7505,48.9102,75426.0
2021-02-10 09:55:00,52.05,52.18,52.04,52.09,102758.0,48.9102,49.0324,48.9008,48.9478,102758.0
2021-02-10 10:00:00,52.07,52.26,52.07,52.24,65361.0,48.929,49.1075,48.929,49.0887,65361.0
2021-02-10 10:05:00,52.23,52.29,52.09,52.29,74669.0,49.0794,49.1357,48.9478,49.1357,74669.0
2021-02-10 10:10:00,52.27,52.35,52.14,52.28,82995.0,49.1169,49.1921,48.9948,49.1263,82995.0
2021-02-10 10:15:00,52.26,52.26,52.04,52.04,76126.0,49.1075,49.1075,48.9008,48.9008,76126.0
2021-02-10 10:20:00,52.03,52.03,51.62,51.66,91845.0,48.8914,48.8914,48.5061,48.5437,91845.0
2021-02-10 10:25:00,51.65,52.09,51.63,51.94,58071.0,48.5343,48.9478,48.5155,48.8068,58071.0
2021-02-10 10:30:00,51.95,51.96,51.72,51.8,65510.0,48.8162,48.8256,48.6001,48.6753,65510.0
2021-02-10 10:35:00,51.81,51.98,51.8,51.9,54289.0,48.6847,48.8444,48.6753,48.7693,54289.0
2021-02-10 10:40:00,51.88,51.9,51.69,51.72,58659.0,48.7505,48.7693,48.5719,48.6001,58659.0
2021-02-10 10:45:00,51.72,51.82,51.63,51.79,81519.0,48.6001,48.6941,48.5155,48.6659,81519.0
2021-02-10 10:50:00,51.82,52.11,51.77,52.04,85873.0,48.6941,48.9666,48.6471,48.9008,85873.0
2021-02-10 10:55:00,52.03,52.09,51.93,52.06,68121.0,48.8914,48.9478,48.7974,48.9196,68121.0
2021-02-10 11:00:00,52.07,52.08,51.91,51.97,39459.0,48.929,48.9384,48.7787,48.835,39459.0
2021-02-10 11:05:00,51.92,52.03,51.85,52.0,30355.0,48.7881,48.8914,48.7223,48.8632,30355.0
2021-02-10 11:10:00,52.0,52.16,51.93,52.12,62899.0,48.8632,49.0136,48.7974,48.976,62899.0
2021-02-10 11:15:00,52.11,52.12,51.99,52.05,68357.0,48.9666,48.976,48.8538,48.9102,68357.0
2021-02-10 11:20:00,52.04,52.12,51.97,51.98,50030.0,48.9008,48.976,48.835,48.8444,50030.0
2021-02-10 11:25:00,51.98,52.0,51.86,51.88,52449.0,48.8444,48.8632,48.7317,48.7505,52449.0
2021-02-10 11:30:00,51.88,51.9,51.72,51.9,80892.0,48.7505,48.7693,48.6001,48.7693,80892.0
2021-02-10 11:35:00,51.91,51.96,51.81,51.91,44063.0,48.7787,48.8256,48.6847,48.7787,44063.0
2021-02-10 11:40:00,51.91,51.94,51.76,51.77,32607.0,48.7787,48.8068,48.6377,48.6471,32607.0
2021-02-10 11:45:00,51.78,51.84,51.76,51.81,36072.0,48.6565,48.7129,48.6377,48.6847,36072.0
2021-02-10 11:50:00,51.81,51.93,51.81,51.84,29335.0,48.6847,48.7974,48.6847,48.7129,29335.0
2021-02-10 11:55:00,51.86,51.97,51.86,51.88,30608.0,48.7317,48.835,48.7317,48.7505,30608.0
2021-02-10 12:00:00,51.87,52.01,51.78,51.94,77728.0,48.7411,48.8726,48.6565,48.8068,77728.0
2021-02-10 12:05:00,51.95,52.05,51.88,51.98,56019.0,48.8162,48.9102,48.7505,48.8444,56019.0
2021-02-10 12:10:00,51.99,52.04,51.94,52.03,26440.0,48.8538,48.9008,48.8068,48.8914,26440.0
2021-02-10 12:15:00,52.03,52.05,51.95,51.99,32325.0,48.8914,48.9102,48.8162,48.8538,32325.0
2021-02-10 12:20:00,51.98,51.99,51.85,51.86,23608.0,48.8444,48.8538,48.7223,48.7317,23608.0
2021-02-10 12:25:00,51.86,52.07,51.86,52.01,20784.0,48.7317,48.929,48.7317,48.8726,20784.0
2021-02-10 12:30:00,52.0,52.03,51.93,51.94,21917.0,48.8632,48.8914,48.7974,48.8068,21917.0
2021-02-10 12:35:00,51.95,51.96,51.81,51.84,51088.0,48.8162,48.8256,48.6847,48.7129,51088.0
2021-02-10 12:40:00,51.85,51.97,51.84,51.92,43685.0,48.7223,48.835,48.7129,48.7881,43685.0
2021-02-10 12:45:00,51.91,51.99,51.89,51.97,21233.0,48.7787,48.8538,48.7599,48.835,21233.0
2021-02-10 12:50:00,51.96,52.03,51.92,51.93,52061.0,48.8256,48.8914,48.7881,48.7974,52061.0
2021-02-10 12:55:00,51.93,51.96,51.83,51.83,38432.0,48.7974,48.8256,48.7035,48.7035,38432.0
2021-02-10 13:00:00,51.82,51.89,51.8,51.86,61667.0,48.6941,48.7599,48.6753,48.7317,61667.0
2021-02-10 13:05:00,51.85,51.9,51.8,51.87,78780.0,48.7223,48.7693,48.6753,48.7411,78780.0
2021-02-10 13:10:00,51.86,51.88,51.76,51.79,74414.0,48.7317,48.7505,48.6377,48.6659,74414.0
2021-02-10 13:15:00,51.79,51.8,51.64,51.68,135236.0,48.6659,48.6753,48.5249,48.5625,135236.0
2021-02-10 13:20:00,51.69,51.76,51.69,51.71,33839.0,48.5719,48.6377,48.5719,48.5907,33839.0
2021-02-10 13:25:00,51.72,51.81,51.7,51.81,19578.0,48.6001,48.6847,48.5813,48.6847,19578.0
2021-02-10 13:30:00,51.83,51.94,51.81,51.88,53814.0,48.7035,48.8068,48.6847,48.7505,53814.0
2021-02-10 13:35:00,51.89,51.93,51.87,51.89,15880.0,48.7599,48.7974,48.7411,48.7599,15880.0
2021-02-10 13:40:00,51.89,51.94,51.87,51.94,19487.0,48.7599,48.8068,48.7411,48.8068,19487.0
2021-02-10 13:45:00,51.94,51.95,51.88,51.88,23511.0,48.8068,48.8162,48.7505,48.7505,23511.0
2021-02-10 13:50:00,51.88,51.92,51.81,51.89,62691.0,48.7505,48.7881,48.6847,48.7599,62691.0
2021-02-10 13:55:00,51.88,51.89,51.85,51.89,11332.0,48.7505,48.7599,48.7223,48.7599,11332.0
2021-02-10 14:00:00,51.89,51.93,51.85,51.88,21290.0,48.7599,48.7974,48.7223,48.7505,21290.0
2021-02-10 14:05:00,51.87,51.87,51.79,51.8,31302.0,48.7411,48.7411,48.6659,48.6753,31302.0
2021-02-10 14:10:00,51.81,51.88,51.8,51.84,58081.0,48.6847,48.7505,48.6753,48.7129,58081.0
2021-02-10 14:15:00,51.84,51.89,51.7,51.74,40129.0,48.7129,48.7599,48.5813,48.6189,40129.0
2021-02-10 14:20:00,51.75,51.79,51.66,51.76,56486.0,48.6283,48.6659,48.5437,48.6377,56486.0
2021-02-10 14:25:00,51.76,51.83,51.65,51.68,68893.0,48.6377,48.7035,48.5343,48.5625,68893.0
2021-02-10 14:30:00,51.68,51.85,51.67,51.82,48615.0,48.5625,48.7223,48.5531,48.6941,48615.0
2021-02-10 14:35:00,51.79,51.79,51.71,51.73,17093.0,48.6659,48.6659,48.5907,48.6095,17093.0
2021-02-10 14:40:00,51.73,51.77,51.61,51.61,73366.0,48.6095,48.6471,48.4968,48.4968,73366.0
2021-02-10 14:45:00,51.62,51.78,51.62,51.75,53496.0,48.5061,48.6565,48.5061,48.6283,53496.0
2021-02-10 14:50:00,51.75,51.77,51.65,51.66,28470.0,48.6283,48.6471,48.5343,48.5437,28470.0
2021-02-10 14:55:00,51.66,51.71,51.61,51.69,66805.0,48.5437,48.5907,48.4968,48.5719,66805.0
2021-02-10 15:00:00,51.69,51.79,51.63,51.74,51313.0,48.5719,48.6659,48.5155,48.6189,51313.0
2021-02-10 15:05:00,51.73,51.74,51.55,51.62,252844.0,48.6095,48.6189,48.4404,48.5061,252844.0
2021-02-10 15:10:00,51.63,51.69,51.61,51.65,22107.0,48.5155,48.5719,48.4968,48.5343,22107.0
2021-02-10 15:15:00,51.65,51.76,51.63,51.73,27269.0,48.5343,48.6377,48.5155,48.6095,27269.0
2021-02-10 15:20:00,51.73,51.79,51.55,51.65,97455.0,48.6095,48.6659,48.4404,48.5343,97455.0
2021-02-10 15:25:00,51.66,51.72,51.63,51.64,24021.0,48.5437,48.6001,48.5155,48.5249,24021.0
2021-02-10 15:30:00,51.65,51.65,51.52,51.55,101725.0,48.5343,48.5343,48.4122,48.4404,101725.0
2021-02-10 15:35:00,51.55,51.55,51.32,51.35,145621.0,48.4404,48.4404,48.2242,48.2524,145621.0
2021-02-10 15:40:00,51.36,51.39,51.27,51.28,85472.0,48.2618,48.29,48.1773,48.1867,85472.0
2021-02-10 15:45:00,51.29,51.34,51.22,51.26,209862.0,48.1961,48.243,48.1303,48.1679,209862.0
2021-02-10 15:50:00,51.25,51.41,51.17,51.41,331983.0,48.1585,48.3088,48.0833,48.3088,331983.0
2021-02-10 15:55:00,51.41,51.47,51.16,51.29,368026.0,48.3088,48.3652,48.0739,48.1961,368026.0
2021-02-11 09:30:00,51.02,51.28,50.88,51.06,207427.0,47.9423,48.1867,47.8108,47.9799,207427.0
2021-02-11 09:35:00,51.05,51.2,50.86,51.11,99607.0,47.9705,48.1115,47.792,48.0269,99607.0
2021-02-11 09:40:00,51.13,51.17,50.93,50.93,68749.0,48.0457,48.0833,47.8578,47.8578,68749.0
2021-02-11 09:45:00,50.93,51.0,50.8,50.98,81543.0,47.8578,47.9235,47.7356,47.9048,81543.0
2021-02-11 09:50:00,50.97,51.0,50.71,50.73,100692.0,47.8954,47.9235,47.651,47.6698,100692.0
2021-02-11 09:55:00,50.71,50.94,50.68,50.74,69695.0,47.651,47.8672,47.6229,47.6792,69695.0
2021-02-11 10:00:00,50.72,50.8,50.58,50.67,63172.0,47.6604,47.7356,47.5289,47.6135,63172.0
2021-02-11 10:05:00,50.68,50.8,50.64,50.79,35525.0,47.6229,47.7356,47.5853,47.7262,35525.0
2021-02-11 10:10:00,50.81,50.83,50.67,50.81,49324.0,47.745,47.7638,47.6135,47.745,49324.0
2021-02-11 10:15:00,50.8,50.84,50.73,50.81,20587.0,47.7356,47.7732,47.6698,47.745,20587.0
2021-02-11 10:20:00,50.82,50.93,50.79,50.91,34574.0,47.7544,47.8578,47.7262,47.839,34574.0
2021-02-11 10:25:00,50.91,50.92,50.7,50.71,30708.0,47.839,47.8484,47.6416,47.651,30708.0
2021-02-11 10:30:00,50.73,50.79,50.67,50.74,26742.0,47.6698,47.7262,47.6135,47.6792,26742.0
2021-02-11 10:35:00,50.75,50.81,50.72,50.73,14954.0,47.6886,47.745,47.6604,47.6698,14954.0
2021-02-11 10:40:00,50.74,50.87,50.73,50.85,36277.0,47.6792,47.8014,47.6698,47.7826,36277.0
2021-02-11 10:45:00,50.85,50.92,50.81,50.85,39722.0,47.7826,47.8484,47.745,47.7826,39722.0
2021-02-11 10:50:00,50.87,50.92,50.85,50.89,17100.0,47.8014,47.8484,47.7826,47.8202,17100.0
2021-02-11 10:55:00,50.87,51.04,50.82,50.84,64368.0,47.8014,47.9611,47.7544,47.7732,64368.0
2021-02-11 11:00:00,50.84,50.92,50.82,50.88,17827.0,47.7732,47.8484,47.7544,47.8108,17827.0
2021-02-11 11:05:00,50.86,50.91,50.84,50.86,15967.0,47.792,47.839,47.7732,47.792,15967.0
2021-02-11 11:10:00,50.85,50.88,50.77,50.8,25019.0,47.7826,47.8108,47.7074,47.7356,25019.0
2021-02-11 11:15:00,50.8,50.85,50.77,50.8,22436.0,47.7356,47.7826,47.7074,47.7356,22436.0
2021-02-11 11:20:00,50.78,50.83,50.75,50.82,34702.0,47.7168,47.7638,47.6886,47.7544,34702.0
2021-02-11 11:25:00,50.81,50.9,50.75,50.89,38183.0,47.745,47.8296,47.6886,47.8202,38183.0
2021-02-11 11:30:00,50.88,50.99,50.88,50.94,26566.0,47.8108,47.9142,47.8108,47.8672,26566.0
2021-02-11 11:35:00,50.95,51.03,50.9,50.99,29106.0,47.8766,47.9517,47.8296,47.9142,29106.0
2021-02-11 11:40:00,50.98,51.1,50.94,51.08,46410.0,47.9048,48.0175,47.8672,47.9987,46410.0
2021-02-11 11:45:00,51.07,51.16,51.03,51.05,71285.0,47.9893,48.0739,47.9517,47.9705,71285.0
2021-02-11 11:50:00,51.05,51.06,50.93,50.97,19985.0,47.9705,47.9799,47.8578,47.8954,19985.0
2021-02-11 11:55:00,50.95,51.0,50.92,50.99,16973.0,47.8766,47.9235,47.8484,47.9142,16973.0
2021-02-11 12:00:00,50.98,51.06,50.98,51.05,26694.0,47.9048,47.9799,47.9048,47.9705,26694.0
2021-02-11 12:05:00,51.04,51.06,50.94,50.95,29083.0,47.9611,47.9799,47.8672,47.8766,29083.0
2021-02-11 12:10:00,50.94,50.96,50.9,50.91,25826.0,47.8672,47.886,47.8296,47.839,25826.0
2021-02-11 12:15:00,50.9,50.92,50.75,50.75,57598.0,47.8296,47.8484,47.6886,47.6886,57598.0
2021-02-11 12:20:00,50.76,50.79,50.64,50.64,32968.0,47.698,47.7262,47.5853,47.5853,32968.0
2021-02-11 12:25:00,50.63,50.63,50.39,50.41,55057.0,47.5759,47.5759,47.3503,47.3691,55057.0
2021-02-11 12:30:00,50.4,50.59,50.34,50.59,65939.0,47.3597,47.5383,47.3034,47.5383,65939.0
2021-02-11 12:35:00,50.59,50.67,50.56,50.6,36717.0,47.5383,47.6135,47.5101,47.5477,36717.0
2021-02-11 12:40:00,50.6,50.63,50.48,50.49,22395.0,47.5477,47.5759,47.4349,47.4443,22395.0
2021-02-11 12:45:00,50.5,50.62,50.39,50.62,38955.0,47.4537,47.5665,47.3503,47.5665,38955.0
2021-02-11 12:50:00,50.6,50.64,50.46,50.54,22933.0,47.5477,47.5853,47.4161,47.4913,22933.0
2021-02-11 12:55:00,50.58,50.73,50.58,50.68,36074.0,47.5289,47.6698,47.5289,47.6229,36074.0
2021-02-11 13:00:00,50.67,50.67,50.55,50.59,15632.0,47.6135,47.6135,47.5007,47.5383,15632.0
2021-02-11 13:05:00,50.6,50.64,50.55,50.59,17784.0,47.5477,47.5853,47.5007,47.5383,17784.0
2021-02-11 13:10:00,50.59,50.66,50.54,50.65,15923.0,47.5383,47.6041,47.4913,47.5947,15923.0
2021-02-11 13:15:00,50.66,50.81,50.65,50.77,25884.0,47.6041,47.745,47.5947,47.7074,25884.0
2021-02-11 13:20:00,50.76,50.99,50.75,50.99,41339.0,47.698,47.9142,47.6886,47.9142,41339.0
2021-02-11 13:25:00,50.98,50.98,50.9,50.92,26443.0,47.9048,47.9048,47.8296,47.8484,26443.0
2021-02-11 13:30:00,50.91,50.91,50.82,50.84,17346.0,47.839,47.839,47.7544,47.7732,17346.0
2021-02-11 13:35:00,50.85,50.85,50.78,50.82,19460.0,47.7826,47.7826,47.7168,47.7544,19460.0
2021-02-11 13:40:00,50.83,50.91,50.78,50.79,32175.0,47.7638,47.839,47.7168,47.7262,32175.0
2021-02-11 13:45:00,50.79,50.91,50.78,50.86,27558.0,47.7262,47.839,47.7168,47.792,27558.0
2021-02-11 13:50:00,50.87,50.88,50.76,50.78,28344.0,47.8014,47.8108,47.698,47.7168,28344.0
2021-02-11 13:55:00,50.79,50.88,50.78,50.87,48896.0,47.7262,47.8108,47.7168,47.8014,48896.0
2021-02-11 14:00:00,50.87,50.87,50.77,50.77,19376.0,47.8014,47.8014,47.7074,47.7074,19376.0
2021-02-11 14:05:00,50.76,50.86,50.75,50.82,23978.0,47.698,47.792,47.6886,47.7544,23978.0
2021-02-11 14:10:00,50.81,50.86,50.79,50.86,21597.0,47.745,47.792,47.7262,47.792,21597.0
2021-02-11 14:15:00,50.86,50.94,50.86,50.94,29110.0,47.792,47.8672,47.792,47.8672,29110.0
2021-02-11 14:20:00,50.94,51.02,50.82,50.86,149838.0,47.8672,47.9423,47.7544,47.792,149838.0
2021-02-11 14:25:00,50.86,50.9,50.83,50.85,30671.0,47.792,47.8296,47.7638,47.7826,30671.0
2021-02-11 14:30:00,50.84,50.84,50.7,50.76,72245.0,47.7732,47.7732,47.6416,47.698,72245.0
2021-02-11 14:35:00,50.75,50.75,50.53,50.53,56166.0,47.6886,47.6886,47.4819,47.4819,56166.0
2021-02-11 14:40:00,50.53,50.64,50.51,50.59,76480.0,47.4819,47.5853,47.4631,47.5383,76480.0
2021-02-11 14:45:00,50.58,50.64,50.52,50.61,51813.0,47.5289,47.5853,47.4725,47.5571,51813.0
2021-02-11 14:50:00,50.61,50.71,50.55,50.7,32215.0,47.5571,47.651,47.5007,47.6416,32215.0
2021-02-11 14:55:00,50.69,50.81,50.66,50.81,28940.0,47.6322,47.745,47.6041,47.745,28940.0
2021-02-11 15:00:00,50.8,50.85,50.75,50.85,71005.0,47.7356,47.7826,47.6886,47.7826,71005.0
2021-02-11 15:05:00,50.84,50.86,50.82,50.83,20224.0,47.7732,47.792,47.7544,47.7638,20224.0
2021-02-11 15:10:00,50.83,50.97,50.82,50.89,41007.0,47.7638,47.8954,47.7544,47.8202,41007.0
2021-02-11 15:15:00,50.88,50.9,50.83,50.88,36406.0,47.8108,47.8296,47.7638,47.8108,36406.0
2021-02-11 15:20:00,50.88,50.93,50.88,50.93,36339.0,47.8108,47.8578,47.8108,47.8578,36339.0
2021-02-11 15:25:00,50.93,50.98,50.88,50.91,39813.0,47.8578,47.9048,47.8108,47.839,39813.0
2021-02-11 15:30:00,50.91,50.99,50.91,50.94,57291.0,47.839,47.9142,47.839,47.8672,57291.0
2021-02-11 15:35:00,50.93,51.05,50.9,51.05,45190.0,47.8578,47.9705,47.8296,47.9705,45190.0
2021-02-11 15:40:00,51.04,51.1,51.03,51.08,57945.0,47.9611,48.0175,47.9517,47.9987,57945.0
2021-02-11 15:45:00,51.08,51.28,51.08,51.21,117693.0,47.9987,48.1867,47.9987,48.1209,117693.0
2021-02-11 15:50:00,51.22,51.32,51.16,51.32,129008.0,48.1303,48.2242,48.0739,48.2242,129008.0
2021-02-11 15:55:00,51.32,51.48,51.3,51.42,305524.0,48.2242,48.3746,48.2055,48.3182,305524.0
2021-02-12 09:30:00,51.3,51.63,51.15,51.57,116445.0,48.2055,48.5155,48.0645,48.4592,116445.0
2021-02-12 09:35:00,51.54,51.76,51.51,51.61,110298.0,48.431,48.6377,48.4028,48.4968,110298.0
2021-02-12 09:40:00,51.6,51.64,51.38,51.44,50582.0,48.4874,48.5249,48.2806,48.337,50582.0
2021-02-12 09:45:00,51.43,51.63,51.36,51.61,46469.0,48.3276,48.5155,48.2618,48.4968,46469.0
2021-02-12 09:50:00,51.6,51.61,51.5,51.5,25733.0,48.4874,48.4968,48.3934,48.3934,25733.0
2021-02-12 09:55:00,51.52,51.57,51.4,51.46,41672.0,48.4122,48.4592,48.2994,48.3558,41672.0
2021-02-12 10:00:00,51.49,51.62,51.46,51.58,31468.0,48.384,48.5061,48.3558,48.4686,31468.0
2021-02-12 10:05:00,51.6,51.62,51.51,51.54,162629.0,48.4874,48.5061,48.4028,48.431,162629.0
2021-02-12 10:10:00,51.54,51.54,51.34,51.44,44096.0,48.431,48.431,48.243,48.337,44096.0
2021-02-12 10:15:00,51.44,51.46,51.37,51.39,24051.0,48.337,48.3558,48.2712,48.29,24051.0
2021-02-12 10:20:00,51.4,51.51,51.4,51.5,161425.0,48.2994,48.4028,48.2994,48.3934,161425.0
2021-02-12 10:25:00,51.49,51.51,51.36,51.47,64014.0,48.384,48.4028,48.2618,48.3652,64014.0
2021-02-12 10:30:00,51.47,51.5,51.39,51.46,37066.0,48.3652,48.3934,48.29,48.3558,37066.0
2021-02-12 10:35:00,51.45,51.53,51.45,51.49,23016.0,48.3464,48.4216,48.3464,48.384,23016.0
2021-02-12 10:40:00,51.49,51.52,51.45,51.5,31952.0,48.384,48.4122,48.3464,48.3934,31952.0
2021-02-12 10:45:00,51.49,51.6,51.47,51.58,118376.0,48.384,48.4874,48.3652,48.4686,118376.0
2021-02-12 10:50:00,51.59,51.84,51.58,51.75,94513.0,48.478,48.7129,48.4686,48.6283,94513.0
2021-02-12 10:55:00,51.76,51.8,51.62,51.65,58037.0,48.6377,48.6753,48.5061,48.5343,58037.0
2021-02-12 11:00:00,51.66,51.66,51.57,51.65,104307.0,48.5437,48.5437,48.4592,48.5343,104307.0
2021-02-12 11:05:00,51.66,51.68,51.53,51.59,60913.0,48.5437,48.5625,48.4216,48.478,60913.0
2021-02-12 11:10:00,51.6,51.63,51.48,51.48,32718.0,48.4874,48.5155,48.3746,48.3746,32718.0
2021-02-12 11:15:00,51.47,51.57,51.46,51.52,77932.0,48.3652,48.4592,48.3558,48.4122,77932.0
2021-02-12 11:20:00,51.52,51.53,51.35,51.35,50765.0,48.4122,48.4216,48.2524,48.2524,50765.0
2021-02-12 11:25:00,51.36,51.42,51.29,51.31,207703.0,48.2618,48.3182,48.1961,48.2148,207703.0
2021-02-12 11:30:00,51.32,51.47,51.31,51.44,31362.0,48.2242,48.3652,48.2148,48.337,31362.0
2021-02-12 11:35:00,51.43,51.49,51.39,51.42,25483.0,48.3276,48.384,48.29,48.3182,25483.0
2021-02-12 11:40:00,51.42,51.49,51.42,51.43,22175.0,48.3182,48.384,48.3182,48.3276,22175.0
2021-02-12 11:45:00,51.44,51.51,51.44,51.47,21143.0,48.337,48.4028,48.337,48.3652,21143.0
2021-02-12 11:50:00,51.46,51.47,51.29,51.29,36205.0,48.3558,48.3652,48.1961,48.1961,36205.0
2021-02-12 11:55:00,51.29,51.36,51.25,51.29,54926.0,48.1961,48.2618,48.1585,48.1961,54926.0
2021-02-12 12:00:00,51.3,51.45,51.29,51.41,24320.0,48.2055,48.3464,48.1961,48.3088,24320.0
2021-02-12 12:05:00,51.41,51.45,51.4,51.45,29511.0,48.3088,48.3464,48.2994,48.3464,29511.0
2021-02-12 12:10:00,51.44,51.48,51.44,51.47,17641.0,48.337,48.3746,48.337,48.3652,17641.0
2021-02-12 12:15:00,51.47,51.49,51.39,51.4,22756.0,48.3652,48.384,48.29,48.2994,22756.0
2021-02-12 12:20:00,51.4,51.4,51.26,51.27,21476.0,48.2994,48.2994,48.1679,48.1773,21476.0
2021-02-12 12:25:00,51.27,51.3,51.25,51.28,34630.0,48.1773,48.2055,48.1585,48.1867,34630.0
2021-02-12 12:30:00,51.29,51.29,51.21,51.27,29987.0,48.1961,48.1961,48.1209,48.1773,29987.0
2021-02-12 12:35:00,51.26,51.28,51.23,51.28,29439.0,48.1679,48.1867,48.1397,48.1867,29439.0
2021-02-12 12:40:00,51.28,51.28,51.22,51.25,13735.0,48.1867,48.1867,48.1303,48.1585,13735.0
2021-02-12 12:45:00,51.26,51.26,51.13,51.13,42680.0,48.1679,48.1679,48.0457,48.0457,42680.0
2021-02-12 12:50:00,51.15,51.16,51.12,51.14,27274.0,48.0645,48.0739,48.0363,48.0551,27274.0
2021-02-12 12:55:00,51.15,51.18,51.11,51.14,20081.0,48.0645,48.0927,48.0269,48.0551,20081.0
2021-02-12 13:00:00,51.15,51.26,51.14,51.24,25906.0,48.0645,48.1679,48.0551,48.1491,25906.0
2021-02-12 13:05:00,51.24,51.26,51.22,51.25,22395.0,48.1491,48.1679,48.1303,48.1585,22395.0
2021-02-12 13:10:00,51.26,51.32,51.25,51.27,35226.0,48.1679,48.2242,48.1585,48.1773,35226.0
2021-02-12 13:15:00,51.28,51.33,51.23,51.25,38998.0,48.1867,48.2336,48.1397,48.1585,38998.0
2021-02-12 13:20:00,51.25,51.25,51.18,51.23,29028.0,48.1585,48.1585,48.0927,48.1397,29028.0
2021-02-12 13:25:00,51.23,51.26,51.19,51.23,18531.0,48.1397,48.1679,48.1021,48.1397,18531.0
2021-02-12 13:30:00,51.22,51.22,51.14,51.17,45538.0,48.1303,48.1303,48.0551,48.0833,45538.0
2021-02-12 13:35:00,51.17,51.21,51.14,51.16,35624.0,48.0833,48.1209,48.0551,48.0739,35624.0
2021-02-12 13:40:00,51.16,51.21,51.16,51.19,23884.0,48.0739,48.1209,48.0739,48.1021,23884.0
2021-02-12 13:45:00,51.18,51.23,51.15,51.22,18578.0,48.0927,48.1397,48.0645,48.1303,18578.0
2021-02-12 13:50:00,51.22,51.22,51.15,51.17,53883.0,48.1303,48.1303,48.0645,48.0833,53883.0
2021-02-12 13:55:00,51.18,51.23,51.17,51.2,32882.0,48.0927,48.1397,48.0833,48.1115,32882.0
2021-02-12 14:00:00,51.19,51.19,51.1,51.11,17908.0,48.1021,48.1021,48.0175,48.0269,17908.0
2021-02-12 14:05:00,51.12,51.13,51.03,51.06,43910.0,48.0363,48.0457,47.9517,47.9799,43910.0
2021-02-12 14:10:00,51.05,51.09,51.02,51.03,17406.0,47.9705,48.0081,47.9423,47.9517,17406.0
2021-02-12 14:15:00,51.03,51.07,50.99,51.06,36420.0,47.9517,47.9893,47.9142,47.9799,36420.0
2021-02-12 14:20:00,51.08,51.1,50.98,51.02,47278.0,47.9987,48.0175,47.9048,47.9423,47278.0
2021-02-12 14:25:00,51.04,51.09,51.0,51.08,24120.0,47.9611,48.0081,47.9235,47.9987,24120.0
2021-02-12 14:30:00,51.09,51.1,51.06,51.07,22465.0,48.0081,48.0175,47.9799,47.9893,22465.0
2021-02-12 14:35:00,51.06,51.1,51.03,51.03,12681.0,47.9799,48.0175,47.9517,47.9517,12681.0
2021-02-12 14:40:00,51.02,51.03,50.97,50.99,16636.0,47.9423,47.9517,47.8954,47.9142,16636.0
2021-02-12 14:45:00,50.99,51.1,50.99,51.08,17210.0,47.9142,48.0175,47.9142,47.9987,17210.0
2021-02-12 14:50:00,51.08,51.14,51.08,51.12,22450.0,47.9987,48.0551,47.9987,48.0363,22450.0
2021-02-12 14:55:00,51.12,51.16,51.11,51.16,30731.0,48.0363,48.0739,48.0269,48.0739,30731.0
2021-02-12 15:00:00,51.16,51.22,51.16,51.19,25152.0,48.0739,48.1303,48.0739,48.1021,25152.0
2021-02-12 15:05:00,51.2,51.28,51.2,51.26,31293.0,48.1115,48.1867,48.1115,48.1679,31293.0
2021-02-12 15:10:00,51.25,51.28,51.22,51.23,26215.0,48.1585,48.1867,48.1303,48.1397,26215.0
2021-02-12 15:15:00,51.23,51.26,51.18,51.19,26370.0,48.1397,48.1679,48.0927,48.1021,26370.0
2021-02-12 15:20:00,51.2,51.21,51.13,51.13,36623.0,48.1115,48.1209,48.0457,48.0457,36623.0
2021-02-12 15:25:00,51.13,51.18,51.1,51.18,29840.0,48.0457,48.0927,48.0175,48.0927,29840.0
2021-02-12 15:30:00,51.18,51.24,51.17,51.23,37308.0,48.0927,48.1491,48.0833,48.1397,37308.0
2021-02-12 15:35:00,51.23,51.36,51.23,51.33,49326.0,48.1397,48.2618,48.1397,48.2336,49326.0
2021-02-12 15:40:00,51.33,51.35,51.25,51.25,36719.0,48.2336,48.2524,48.1585,48.1585,36719.0
2021-02-12 15:45:00,51.25,51.28,51.22,51.26,57303.0,48.1585,48.1867,48.1303,48.1679,57303.0
2021-02-12 15:50:00,51.26,51.36,51.25,51.33,78678.0,48.1679,48.2618,48.1585,48.2336,78678.0
2021-02-12 15:55:00,51.34,51.38,51.3,51.35,141037.0,48.243,48.2806,48.2055,48.2524,141037.0
2021-02-16 09:30:00,51.81,52.02,51.7,51.87,262578.0,48.6847,48.882,48.5813,48.7411,262578.0
2021-02-16 09:35:00,51.86,51.91,51.58,51.66,54225.0,48.7317,48.7787,48.4686,48.5437,54225.0
2021-02-16 09:40:00,51.65,51.71,51.52,51.6,56996.0,48.5343,48.5907,48.4122,48.4874,56996.0
2021-02-16 09:45:00,51.61,51.74,51.56,51.73,99509.0,48.4968,48.6189,48.4498,48.6095,99509.0
2021-02-16 09:50:00,51.73,51.74,51.54,51.64,61019.0,48.6095,48.6189,48.431,48.5249,61019.0
2021-02-16 09:55:00,51.65,51.7,51.55,51.6,90582.0,48.5343,48.5813,48.4404,48.4874,90582.0
2021-02-16 10:00:00,51.59,51.66,51.43,51.45,91561.0,48.478,48.5437,48.3276,48.3464,91561.0
2021-02-16 10:05:00,51.45,51.46,51.32,51.39,94381.0,48.3464,48.3558,48.2242,48.29,94381.0
2021-02-16 10:10:00,51.39,51.4,51.19,51.22,122512.0,48.29,48.2994,48.1021,48.1303,122512.0
2021-02-16 10:15:00,51.23,51.43,51.15,51.41,100413.0,48.1397,48.3276,48.0645,48.3088,100413.0
2021-02-16 10:20:00,51.39,51.49,51.32,51.36,56465.0,48.29,48.384,48.2242,48.2618,56465.0
2021-02-16 10:25:00,51.35,51.43,51.25,51.43,64403.0,48.2524,48.3276,48.1585,48.3276,64403.0
2021-02-16 10:30:00,51.44,51.45,51.34,51.36,36074.0,48.337,48.3464,48.243,48.2618,36074.0
2021-02-16 10:35:00,51.35,51.35,51.23,51.25,100712.0,48.2524,48.2524,48.1397,48.1585,100712.0
2021-02-16 10:40:00,51.25,51.27,51.18,51.22,70663.0,48.1585,48.1773,48.0927,48.1303,70663.0
2021-02-16 10:45:00,51.22,51.25,50.82,50.9,145169.0,48.1303,48.1585,47.7544,47.8296,145169.0
2021-02-16 10:50:00,50.91,51.05,50.91,51.02,65526.0,47.839,47.9705,47.839,47.9423,65526.0
2021-02-16 10:55:00,51.01,51.2,50.94,51.12,55778.0,47.9329,48.1115,47.8672,48.0363,55778.0
2021-02-16 11:00:00,51.11,51.18,51.07,51.14,35918.0,48.0269,48.0927,47.9893,48.0551,35918.0
2021-02-16 11:05:00,51.13,51.2,51.13,51.13,36773.0,48.0457,48.1115,48.0457,48.0457,36773.0
2021-02-16 11:10:00,51.13,51.21,51.13,51.13,40850.0,48.0457,48.1209,48.0457,48.0457,40850.0
2021-02-16 11:15:00,51.14,51.18,51.08,51.14,31049.0,48.0551,48.0927,47.9987,48.0551,31049.0
2021-02-16 11:20:00,51.15,51.2,51.13,51.16,36649.0,48.0645,48.1115,48.0457,48.0739,36649.0
2021-02-16 11:25:00,51.15,51.19,51.07,51.19,30078.0,48.0645,48.1021,47.9893,48.1021,30078.0
2021-02-16 11:30:00,51.18,51.24,51.13,51.23,35456.0,48.0927,48.1491,48.0457,48.1397,35456.0
2021-02-16 11:35:00,51.22,51.23,51.17,51.19,27761.0,48.1303,48.1397,48.0833,48.1021,27761.0
2021-02-16 11:40:00,51.2,51.22,51.16,51.18,37091.0,48.1115,48.1303,48.0739,48.0927,37091.0
2021-02-16 11:45:00,51.19,51.2,51.1,51.11,38032.0,48.1021,48.1115,48.0175,48.0269,38032.0
2021-02-16 11:50:00,51.11,51.18,51.05,51.17,49617.0,48.0269,48.0927,47.9705,48.0833,49617.0
2021-02-16 11:55:00,51.17,51.2,51.03,51.06,40695.0,48.0833,48.1115,47.9517,47.9799,40695.0
2021-02-16 12:00:00,51.06,51.16,51.03,51.12,39596.0,47.9799,48.0739,47.9517,48.0363,39596.0
2021-02-16 12:05:00,51.14,51.15,51.06,51.07,31637.0,48.0551,48.0645,47.9799,47.9893,31637.0
2021-02-16 12:10:00,51.06,51.16,51.05,51.13,31103.0,47.9799,48.0739,47.9705,48.0457,31103.0
2021-02-16 12:15:00,51.12,51.2,51.12,51.19,28895.0,48.0363,48.1115,48.0363,48.1021,28895.0
2021-02-16 12:20:00,51.19,51.22,51.18,51.19,27568.0,48.1021,48.1303,48.0927,48.1021,27568.0
2021-02-16 12:25:00,51.18,51.19,51.09,51.12,29389.0,48.0927,48.1021,48.0081,48.0363,29389.0
2021-02-16 12:30:00,51.11,51.33,51.11,51.27,78069.0,48.0269,48.2336,48.0269,48.1773,78069.0
2021-02-16 12:35:00,51.28,51.29,51.22,51.28,44669.0,48.1867,48.1961,48.1303,48.1867,44669.0
2021-02-16 12:40:00,51.27,51.37,51.23,51.35,56718.0,48.1773,48.2712,48.1397,48.2524,56718.0
2021-02-16 12:45:00,51.36,51.54,51.34,51.54,63139.0,48.2618,48.431,48.243,48.431,63139.0
2021-02-16 12:50:00,51.54,51.59,51.51,51.53,37099.0,48.431,48.478,48.4028,48.4216,37099.0
2021-02-16 12:55:00,51.52,51.59,51.52,51.59,46306.0,48.4122,48.478,48.4122,48.478,46306.0
2021-02-16 13:00:00,51.58,51.64,51.45,51.48,81390.0,48.4686,48.5249,48.3464,48.3746,81390.0
2021-02-16 13:05:00,51.47,51.48,51.36,51.36,49944.0,48.3652,48.3746,48.2618,48.2618,49944.0
2021-02-16 13:10:00,51.37,51.44,51.36,51.4,25292.0,48.2712,48.337,48.2618,48.2994,25292.0
2021-02-16 13:15:00,51.39,51.4,51.28,51.33,54595.0,48.29,48.2994,48.1867,48.2336,54595.0
2021-02-16 13:20:00,51.32,51.43,51.26,51.41,47292.0,48.2242,48.3276,48.1679,48.3088,47292.0
2021-02-16 13:25:00,51.41,51.45,51.39,51.45,22433.0,48.3088,48.3464,48.29,48.3464,22433.0
2021-02-16 13:30:00,51.45,51.5,51.39,51.45,32766.0,48.3464,48.3934,48.29,48.3464,32766.0
2021-02-16 13:35:00,51.46,51.53,51.41,51.45,43952.0,48.3558,48.4216,48.3088,48.3464,43952.0
2021-02-16 13:40:00,51.45,51.45,51.36,51.4,25708.0,48.3464,48.3464,48.2618,48.2994,25708.0
2021-02-16 13:45:00,51.4,51.41,51.37,51.38,16572.0,48.2994,48.3088,48.2712,48.2806,16572.0
2021-02-16 13:50:00,51.4,51.44,51.38,51.42,18194.0,48.2994,48.337,48.2806,48.3182,18194.0
2021-02-16 13:55:00,51.42,51.43,51.36,51.39,30062.0,48.3182,48.3276,48.2618,48.29,30062.0
2021-02-16 14:00:00,51.38,51.45,51.38,51.44,26174.0,48.2806,48.3464,48.2806,48.337,26174.0
2021-02-16 14:05:00,51.45,51.47,51.41,51.44,29347.0,48.3464,48.3652,48.3088,48.337,29347.0
2021-02-16 14:10:00,51.44,51.49,51.4,51.46,53611.0,48.337,48.384,48.2994,48.3558,53611.0
2021-02-16 14:15:00,51.45,51.52,51.42,51.52,53145.0,48.3464,48.4122,48.3182,48.4122,53145.0
2021-02-16 14:20:00,51.52,51.63,51.52,51.63,67913.0,48.4122,48.5155,48.4122,48.5155,67913.0
2021-02-16 14:25:00,51.64,51.68,51.59,51.65,82524.0,48.5249,48.5625,48.478,48.5343,82524.0
2021-02-16 14:30:00,51.64,51.74,51.63,51.72,61192.0,48.5249,48.6189,48.5155,48.6001,61192.0
2021-02-16 14:35:00,51.73,51.76,51.7,51.74,39448.0,48.6095,48.6377,48.5813,48.6189,39448.0
2021-02-16 14:40:00,51.75,51.78,51.66,51.72,106279.0,48.6283,48.6565,48.5437,48.6001,106279.0
2021-02-16 14:45:00,51.72,51.72,51.61,51.66,40486.0,48.6001,48.6001,48.4968,48.5437,40486.0
2021-02-16 14:50:00,51.66,51.73,51.64,51.73,39503.0,48.5437,48.6095,48.5249,48.6095,39503.0
2021-02-16 14:55:00,51.74,51.8,51.74,51.8,31831.0,48.6189,48.6753,48.6189,48.6753,31831.0
2021-02-16 15:00:00,51.8,51.87,51.79,51.82,55333.0,48.6753,48.7411,48.6659,48.6941,55333.0
2021-02-16 15:05:00,51.83,51.94,51.79,51.89,60173.0,48.7035,48.8068,48.6659,48.7599,60173.0
2021-02-16 15:10:00,51.88,51.93,51.82,51.83,97775.0,48.7505,48.7974,48.6941,48.7035,97775.0
2021-02-16 15:15:00,51.86,51.87,51.76,51.77,39723.0,48.7317,48.7411,48.6377,48.6471,39723.0
2021-02-16 15:20:00,51.78,51.82,51.74,51.75,25466.0,48.6565,48.6941,48.6189,48.6283,25466.0
2021-02-16 15:25:00,51.76,51.85,51.74,51.83,32626.0,48.6377,48.7223,48.6189,48.7035,32626.0
2021-02-16 15:30:00,51.82,52.0,51.79,51.87,208598.0,48.6941,48.8632,48.6659,48.7411,208598.0
2021-02-16 15:35:00,51.88,51.91,51.79,51.8,67324.0,48.7505,48.7787,48.6659,48.6753,67324.0
2021-02-16 15:40:00,51.8,51.96,51.76,51.96,59973.0,48.6753,48.8256,48.6377,48.8256,59973.0
2021-02-16 15:45:00,51.96,52.0,51.91,51.99,85963.0,48.8256,48.8632,48.7787,48.8538,85963.0
2021-02-16 15:50:00,51.98,51.99,51.81,51.95,130549.0,48.8444,48.8538,48.6847,48.8162,130549.0
2021-02-16 15:55:00,51.95,52.0,51.91,51.95,197961.0,48.8162,48.8632,48.7787,48.8162,197961.0
2021-02-17 09:30:00,51.7,51.93,51.55,51.71,155637.0,48.5813,48.7974,48.4404,48.5907,155637.0
2021-02-17 09:35:00,51.66,51.67,51.37,51.53,70256.0,48.5437,48.5531,48.2712,48.4216,70256.0
2021-02-17 09:40:00,51.51,51.52,51.39,51.45,56097.0,48.4028,48.4122,48.29,48.3464,56097.0
2021-02-17 09:45:00,51.41,51.47,51.21,51.22,35300.0,48.3088,48.3652,48.1209,48.1303,35300.0
2021-02-17 09:50:00,51.24,51.5,51.21,51.47,64769.0,48.1491,48.3934,48.1209,48.3652,64769.0
2021-02-17 09:55:00,51.46,51.6,51.42,51.56,47605.0,48.3558,48.4874,48.3182,48.4498,47605.0
2021-02-17 10:00:00,51.58,51.78,51.57,51.69,52211.0,48.4686,48.6565,48.4592,48.5719,52211.0
2021-02-17 10:05:00,51.7,51.71,51.57,51.65,63968.0,48.5813,48.5907,48.4592,48.5343,63968.0
2021-02-17 10:10:00,51.65,51.75,51.56,51.69,79654.0,48.5343,48.6283,48.4498,48.5719,79654.0
2021-02-17 10:15:00,51.68,51.73,51.49,51.58,119201.0,48.5625,48.6095,48.384,48.4686,119201.0
2021-02-17 10:20:00,51.59,51.61,51.45,51.46,37035.0,48.478,48.4968,48.3464,48.3558,37035.0
2021-02-17 10:25:00,51.46,51.58,51.45,51.56,54218.0,48.3558,48.4686,48.3464,48.4498,54218.0
2021-02-17 10:30:00,51.56,51.72,51.56,51.68,74467.0,48.4498,48.6001,48.4498,48.5625,74467.0
2021-02-17 10:35:00,51.67,51.78,51.55,51.73,78841.0,48.5531,48.6565,48.4404,48.6095,78841.0
2021-02-17 10:40:00,51.73,51.79,51.64,51.73,65133.0,48.6095,48.6659,48.5249,48.6095,65133.0
2021-02-17 10:45:00,51.74,52.08,51.73,52.08,170038.0,48.6189,48.9384,48.6095,48.9384,170038.0
2021-02-17 10:50:00,52.09,52.27,52.07,52.15,124837.0,48.9478,49.1169,48.929,49.0042,124837.0
2021-02-17 10:55:00,52.15,52.24,52.09,52.12,115696.0,49.0042,49.0887,48.9478,48.976,115696.0
2021-02-17 11:00:00,52.14,52.18,51.97,51.99,48723.0,48.9948,49.0324,48.835,48.8538,48723.0
2021-02-17 11:05:00,52.0,52.09,51.98,52.0,64437.0,48.8632,48.9478,48.8444,48.8632,64437.0
2021-02-17 11:10:00,52.0,52.03,51.73,51.74,76419.0,48.8632,48.8914,48.6095,48.6189,76419.0
2021-02-17 11:15:00,51.73,51.84,51.57,51.81,150297.0,48.6095,48.7129,48.4592,48.6847,150297.0
2021-02-17 11:20:00,51.81,52.04,51.8,51.95,83647.0,48.6847,48.9008,48.6753,48.8162,83647.0
2021-02-17 11:25:00,51.94,52.01,51.82,51.93,66757.0,48.8068,48.8726,48.6941,48.7974,66757.0
2021-02-17 11:30:00,51.91,51.98,51.8,51.9,44942.0,48.7787,48.8444,48.6753,48.7693,44942.0
2021-02-17 11:35:00,51.9,51.94,51.75,51.84,45472.0,48.7693,48.8068,48.6283,48.7129,45472.0
2021-02-17 11:40:00,51.83,51.87,51.75,51.77,48520.0,48.7035,48.7411,48.6283,48.6471,48520.0
2021-02-17 11:45:00,51.79,51.87,51.75,51.83,55868.0,48.6659,48.7411,48.6283,48.7035,55868.0
2021-02-17 11:50:00,51.82,51.98,51.81,51.9,67626.0,48.6941,48.8444,48.6847,48.7693,67626.0
2021-02-17 11:55:00,51.87,51.89,51.83,51.83,22745.0,48.7411,48.7599,48.7035,48.7035,22745.0
2021-02-17 12:00:00,51.83,51.88,51.74,51.82,60211.0,48.7035,48.7505,48.6189,48.6941,60211.0
2021-02-17 12:05:00,51.82,51.89,51.81,51.85,33517.0,48.6941,48.7599,48.6847,48.7223,33517.0
2021-02-17 12:10:00,51.85,52.01,51.83,52.01,52321.0,48.7223,48.8726,48.7035,48.8726,52321.0
2021-02-17 12:15:00,52.02,52.24,52.02,52.14,161841.0,48.882,49.0887,48.882,48.9948,161841.0
2021-02-17 12:20:00,52.14,52.18,52.1,52.18,42268.0,48.9948,49.0324,48.9572,49.0324,42268.0
2021-02-17 12:25:00,52.18,52.26,52.09,52.24,89919.0,49.0324,49.1075,48.9478,49.0887,89919.0
2021-02-17 12:30:00,52.25,52.26,52.13,52.15,57471.0,49.0981,49.1075,48.9854,49.0042,57471.0
2021-02-17 12:35:00,52.15,52.17,52.03,52.11,49092.0,49.0042,49.023,48.8914,48.9666,49092.0
2021-02-17 12:40:00,52.12,52.15,52.02,52.14,26784.0,48.976,49.0042,48.882,48.9948,26784.0
2021-02-17 12:45:00,52.15,52.21,52.1,52.11,35099.0,49.0042,49.0606,48.9572,48.9666,35099.0
2021-02-17 12:50:00,52.1,52.1,51.98,52.0,33870.0,48.9572,48.9572,48.8444,48.8632,33870.0
2021-02-17 12:55:00,51.99,52.0,51.92,51.93,30121.0,48.8538,48.8632,48.7881,48.7974,30121.0
2021-02-17 13:00:00,51.94,52.02,51.89,52.01,105620.0,48.8068,48.882,48.7599,48.8726,105620.0
2021-02-17 13:05:00,52.0,52.21,51.99,52.2,83719.0,48.8632,49.0606,48.8538,49.0512,83719.0
2021-02-17 13:10:00,52.21,52.27,52.15,52.2,110917.0,49.0606,49.1169,49.0042,49.0512,110917.0
2021-02-17 13:15:00,52.22,52.35,52.2,52.32,57051.0,49.07,49.1921,49.0512,49.1639,57051.0
2021-02-17 13:20:00,52.31,52.31,52.09,52.1,48767.0,49.1545,49.1545,48.9478,48.9572,48767.0
2021-02-17 13:25:00,52.16,52.19,52.1,52.18,24697.0,49.0136,49.0418,48.9572,49.0324,24697.0
2021-02-17 13:30:00,52.2,52.2,52.1,52.18,21496.0,49.0512,49.0512,48.9572,49.0324,21496.0
2021-02-17 13:35:00,52.19,52.19,52.05,52.05,39067.0,49.0418,49.0418,48.9102,48.9102,39067.0
2021-02-17 13:40:00,52.04,52.14,52.04,52.11,26395.0,48.9008,48.9948,48.9008,48.9666,26395.0
2021-02-17 13:45:00,52.1,52.11,51.94,51.95,49701.0,48.9572,48.9666,48.8068,48.8162,49701.0
2021-02-17 13:50:00,51.95,52.11,51.95,52.08,38439.0,48.8162,48.9666,48.8162,48.9384,38439.0
2021-02-17 13:55:00,52.09,52.12,52.0,52.01,36401.0,48.9478,48.976,48.8632,48.8726,36401.0
2021-02-17 14:00:00,52.02,52.08,52.01,52.01,65729.0,48.882,48.9384,48.8726,48.8726,65729.0
2021-02-17 14:05:00,52.03,52.14,51.99,52.09,42994.0,48.8914,48.9948,48.8538,48.9478,42994.0
2021-02-17 14:10:00,52.1,52.15,52.09,52.11,36211.0,48.9572,49.0042,48.9478,48.9666,36211.0
2021-02-17 14:15:00,52.11,52.13,52.04,52.07,28340.0,48.9666,48.9854,48.9008,48.929,28340.0
2021-02-17 14:20:00,52.06,52.07,51.94,51.96,67312.0,48.9196,48.929,48.8068,48.8256,67312.0
2021-02-17 14:25:00,51.96,52.05,51.95,52.01,14449.0,48.8256,48.9102,48.8162,48.8726,14449.0
2021-02-17 14:30:00,52.01,52.02,51.95,51.98,25854.0,48.8726,48.882,48.8162,48.8444,25854.0
2021-02-17 14:35:00,51.98,52.04,51.95,52.04,18681.0,48.8444,48.9008,48.8162,48.9008,18681.0
2021-02-17 14:40:00,52.04,52.04,51.95,51.99,31269.0,48.9008,48.9008,48.8162,48.8538,31269.0
2021-02-17 14:45:00,51.98,52.08,51.98,52.03,25324.0,48.8444,48.9384,48.8444,48.8914,25324.0
2021-02-17 14:50:00,52.04,52.12,52.04,52.08,25787.0,48.9008,48.976,48.9008,48.9384,25787.0
2021-02-17 14:55:00,52.09,52.15,52.04,52.11,20495.0,48.9478,49.0042,48.9008,48.9666,20495.0
2021-02-17 15:00:00,52.11,52.2,52.08,52.16,26246.0,48.9666,49.0512,48.9384,49.0136,26246.0
2021-02-17 15:05:00,52.17,52.28,52.17,52.27,34897.0,49.023,49.1263,49.023,49.1169,34897.0
2021-02-17 15:10:00,52.27,52.28,52.17,52.18,45116.0,49.1169,49.1263,49.023,49.0324,45116.0
2021-02-17 15:15:00,52.18,52.21,52.14,52.16,25370.0,49.0324,49.0606,48.9948,49.0136,25370.0
2021-02-17 15:20:00,52.16,52.22,52.15,52.19,23663.0,49.0136,49.07,49.0042,49.0418,23663.0
2021-02-17 15:25:00,52.2,52.26,52.17,52.25,81977.0,49.0512,49.1075,49.023,49.0981,81977.0
2021-02-17 15:30:00,52.25,52.33,52.23,52.29,46222.0,49.0981,49.1733,49.0794,49.1357,46222.0
2021-02-17 15:35:00,52.29,52.34,52.28,52.31,58511.0,49.1357,49.1827,49.1263,49.1545,58511.0
2021-02-17 15:40:00,52.31,52.4,52.31,52.35,49401.0,49.1545,49.2391,49.1545,49.1921,49401.0
2021-02-17 15:45:00,52.36,52.43,52.35,52.42,65444.0,49.2015,49.2673,49.1921,49.2579,65444.0
2021-02-17 15:50:00,52.43,52.53,52.38,52.49,172992.0,49.2673,49.3613,49.2203,49.3237,172992.0
2021-02-17 15:55:00,52.48,52.53,52.43,52.44,253766.0,49.3143,49.3613,49.2673,49.2767,253766.0
2021-02-18 09:30:00,51.93,52.2,51.67,51.77,163230.0,48.7974,49.0512,48.5531,48.6471,163230.0
2021-02-18 09:35:00,51.76,51.94,51.75,51.91,64419.0,48.6377,48.8068,48.6283,48.7787,64419.0
2021-02-18 09:40:00,51.88,51.89,51.47,51.49,110373.0,48.7505,48.7599,48.3652,48.384,110373.0
2021-02-18 09:45:00,51.49,51.74,51.44,51.52,198476.0,48.384,48.6189,48.337,48.4122,198476.0
2021-02-18 09:50:00,51.52,51.73,51.4,51.57,108764.0,48.4122,48.6095,48.2994,48.4592,108764.0
2021-02-18 09:55:00,51.56,51.86,51.55,51.71,210643.0,48.4498,48.7317,48.4404,48.5907,210643.0
2021-02-18 10:00:00,51.69,51.69,51.51,51.53,56315.0,48.5719,48.5719,48.4028,48.4216,56315.0
2021-02-18 10:05:00,51.52,51.53,51.32,51.43,76720.0,48.4122,48.4216,48.2242,48.3276,76720.0
2021-02-18 10:10:00,51.43,51.59,51.42,51.56,141532.0,48.3276,48.478,48.3182,48.4498,141532.0
2021-02-18 10:15:00,51.54,51.64,51.43,51.43,65778.0,48.431,48.5249,48.3276,48.3276,65778.0
2021-02-18 10:20:00,51.46,51.49,51.25,51.26,76425.0,48.3558,48.384,48.1585,48.1679,76425.0
2021-02-18 10:25:00,51.26,51.27,51.01,51.21,87788.0,48.1679,48.1773,47.9329,48.1209,87788.0
2021-02-18 10:30:00,51.23,51.28,51.03,51.27,74870.0,48.1397,48.1867,47.9517,48.1773,74870.0
2021-02-18 10:35:00,51.27,51.39,51.12,51.12,46370.0,48.1773,48.29,48.0363,48.0363,46370.0
2021-02-18 10:40:00,51.13,51.25,51.07,51.18,39572.0,48.0457,48.1585,47.9893,48.0927,39572.0
2021-02-18 10:45:00,51.16,51.28,51.07,51.2,30438.0,48.0739,48.1867,47.9893,48.1115,30438.0
2021-02-18 10:50:00,51.21,51.25,51.11,51.21,51727.0,48.1209,48.1585,48.0269,48.1209,51727.0
2021-02-18 10:55:00,51.21,51.22,51.0,51.05,63211.0,48.1209,48.1303,47.9235,47.9705,63211.0
2021-02-18 11:00:00,51.07,51.26,50.98,51.23,105484.0,47.9893,48.1679,47.9048,48.1397,105484.0
2021-02-18 11:05:00,51.21,51.25,51.11,51.11,36832.0,48.1209,48.1585,48.0269,48.0269,36832.0
2021-02-18 11:10:00,51.11,51.17,50.97,51.08,83844.0,48.0269,48.0833,47.8954,47.9987,83844.0
2021-02-18 11:15:00,51.07,51.25,51.07,51.16,54093.0,47.9893,48.1585,47.9893,48.0739,54093.0
2021-02-18 11:20:00,51.16,51.18,51.07,51.08,47498.0,48.0739,48.0927,47.9893,47.9987,47498.0
2021-02-18 11:25:00,51.08,51.12,51.05,51.09,32650.0,47.9987,48.0363,47.9705,48.0081,32650.0
2021-02-18 11:30:00,51.08,51.18,51.06,51.07,47560.0,47.9987,48.0927,47.9799,47.9893,47560.0
2021-02-18 11:35:00,51.07,51.21,51.07,51.13,27553.0,47.9893,48.1209,47.9893,48.0457,27553.0
2021-02-18 11:40:00,51.13,51.22,51.13,51.21,40613.0,48.0457,48.1303,48.0457,48.1209,40613.0
2021-02-18 11:45:00,51.21,51.23,51.16,51.19,25921.0,48.1209,48.1397,48.0739,48.1021,25921.0
2021-02-18 11:50:00,51.19,51.24,51.17,51.18,23297.0,48.1021,48.1491,48.0833,48.0927,23297.0
2021-02-18 11:55:00,51.17,51.2,51.12,51.2,34608.0,48.0833,48.1115,48.0363,48.1115,34608.0
2021-02-18 12:00:00,51.19,51.22,51.16,51.17,26104.0,48.1021,48.1303,48.0739,48.0833,26104.0
2021-02-18 12:05:00,51.16,51.19,51.09,51.11,31890.0,48.0739,48.1021,48.0081,48.0269,31890.0
2021-02-18 12:10:00,51.12,51.18,51.08,51.15,20775.0,48.0363,48.0927,47.9987,48.0645,20775.0
2021-02-18 12:15:00,51.15,51.16,51.04,51.11,36263.0,48.0645,48.0739,47.9611,48.0269,36263.0
2021-02-18 12:20:00,51.11,51.22,51.11,51.22,18728.0,48.0269,48.1303,48.0269,48.1303,18728.0
2021-02-18 12:25:00,51.23,51.3,51.21,51.28,31698.0,48.1397,48.2055,48.1209,48.1867,31698.0
2021-02-18 12:30:00,51.28,51.4,51.27,51.4,32738.0,48.1867,48.2994,48.1773,48.2994,32738.0
2021-02-18 12:35:00,51.4,51.44,51.32,51.32,26591.0,48.2994,48.337,48.2242,48.2242,26591.0
2021-02-18 12:40:00,51.33,51.42,51.32,51.38,27061.0,48.2336,48.3182,48.2242,48.2806,27061.0
2021-02-18 12:45:00,51.37,51.43,51.34,51.43,11848.0,48.2712,48.3276,48.243,48.3276,11848.0
2021-02-18 12:50:00,51.43,51.45,51.34,51.35,28202.0,48.3276,48.3464,48.243,48.2524,28202.0
2021-02-18 12:55:00,51.35,51.4,51.33,51.34,19576.0,48.2524,48.2994,48.2336,48.243,19576.0
2021-02-18 13:00:00,51.35,51.46,51.34,51.45,29244.0,48.2524,48.3558,48.243,48.3464,29244.0
2021-02-18 13:05:00,51.46,51.46,51.36,51.39,30059.0,48.3558,48.3558,48.2618,48.29,30059.0
2021-02-18 13:10:00,51.38,51.4,51.38,51.4,12711.0,48.2806,48.2994,48.2806,48.2994,12711.0
2021-02-18 13:15:00,51.39,51.51,51.39,51.49,22326.0,48.29,48.4028,48.29,48.384,22326.0
2021-02-18 13:20:00,51.5,51.59,51.45,51.57,45356.0,48.3934,48.478,48.3464,48.4592,45356.0
2021-02-18 13:25:00,51.59,51.65,51.57,51.63,24937.0,48.478,48.5343,48.4592,48.5155,24937.0
2021-02-18 13:30:00,51.63,51.75,51.6,51.67,37519.0,48.5155,48.6283,48.4874,48.5531,37519.0
2021-02-18 13:35:00,51.67,51.75,51.67,51.73,40325.0,48.5531,48.6283,48.5531,48.6095,40325.0
2021-02-18 13:40:00,51.71,51.73,51.64,51.7,65738.0,48.5907,48.6095,48.5249,48.5813,65738.0
2021-02-18 13:45:00,51.7,51.72,51.66,51.71,27664.0,48.5813,48.6001,48.5437,48.5907,27664.0
2021-02-18 13:50:00,51.71,51.72,51.67,51.69,25479.0,48.5907,48.6001,48.5531,48.5719,25479.0
2021-02-18 13:55:00,51.68,51.72,51.65,51.66,18010.0,48.5625,48.6001,48.5343,48.5437,18010.0
2021-02-18 14:00:00,51.65,51.76,51.64,51.74,36513.0,48.5343,48.6377,48.5249,48.6189,36513.0
2021-02-18 14:05:00,51.73,51.77,51.7,51.72,22607.0,48.6095,48.6471,48.5813,48.6001,22607.0
2021-02-18 14:10:00,51.72,51.78,51.7,51.75,22532.0,48.6001,48.6565,48.5813,48.6283,22532.0
2021-02-18 14:15:00,51.76,51.8,51.7,51.75,31029.0,48.6377,48.6753,48.5813,48.6283,31029.0
2021-02-18 14:20:00,51.75,51.79,51.71,51.76,19534.0,48.6283,48.6659,48.5907,48.6377,19534.0
2021-02-18 14:25:00,51.76,51.78,51.74,51.77,19251.0,48.6377,48.6565,48.6189,48.6471,19251.0
2021-02-18 14:30:00,51.78,51.8,51.75,51.8,28425.0,48.6565,48.6753,48.6283,48.6753,28425.0
2021-02-18 14:35:00,51.8,51.82,51.75,51.79,51813.0,48.6753,48.6941,48.6283,48.6659,51813.0
2021-02-18 14:40:00,51.79,51.8,51.76,51.78,25630.0,48.6659,48.6753,48.6377,48.6565,25630.0
2021-02-18 14:45:00,51.77,51.8,51.75,51.77,17904.0,48.6471,48.6753,48.6283,48.6471,17904.0
2021-02-18 14:50:00,51.77,51.77,51.67,51.71,27282.0,48.6471,48.6471,48.5531,48.5907,27282.0
2021-02-18 14:55:00,51.71,51.77,51.64,51.66,47351.0,48.5907,48.6471,48.5249,48.5437,47351.0
2021-02-18 15:00:00,51.66,51.77,51.63,51.75,20366.0,48.5437,48.6471,48.5155,48.6283,20366.0
2021-02-18 15:05:00,51.76,51.79,51.74,51.78,27598.0,48.6377,48.6659,48.6189,48.6565,27598.0
2021-02-18 15:10:00,51.78,51.79,51.73,51.75,21714.0,48.6565,48.6659,48.6095,48.6283,21714.0
2021-02-18 15:15:00,51.75,51.79,51.73,51.73,36995.0,48.6283,48.6659,48.6095,48.6095,36995.0
2021-02-18 15:20:00,51.74,51.77,51.7,51.7,29014.0,48.6189,48.6471,48.5813,48.5813,29014.0
2021-02-18 15:25:00,51.7,51.77,51.7,51.77,35480.0,48.5813,48.6471,48.5813,48.6471,35480.0
2021-02-18 15:30:00,51.77,51.87,51.76,51.84,44227.0,48.6471,48.7411,48.6377,48.7129,44227.0
2021-02-18 15:35:00,51.83,51.91,51.81,51.81,34890.0,48.7035,48.7787,48.6847,48.6847,34890.0
2021-02-18 15:40:00,51.82,51.92,51.81,51.89,62050.0,48.6941,48.7881,48.6847,48.7599,62050.0
2021-02-18 15:45:00,51.89,51.93,51.81,51.83,56840.0,48.7599,48.7974,48.6847,48.7035,56840.0
2021-02-18 15:50:00,51.83,51.92,51.8,51.88,85568.0,48.7035,48.7881,48.6753,48.7505,85568.0
2021-02-18 15:55:00,51.87,51.95,51.87,51.95,184931.0,48.7411,48.8162,48.7411,48.8162,184931.0
2021-02-19 09:30:00,52.23,52.68,52.1,52.59,280633.0,49.0794,49.5022,48.9572,49.4176,280633.0
2021-02-19 09:35:00,52.59,52.75,52.47,52.59,66490.0,49.4176,49.568,49.3049,49.4176,66490.0
2021-02-19 09:40:00,52.58,52.68,52.48,52.64,72726.0,49.4082,49.5022,49.3143,49.4646,72726.0
2021-02-19 09:45:00,52.63,52.96,52.62,52.75,107516.0,49.4552,49.7653,49.4458,49.568,107516.0
2021-02-19 09:50:00,52.76,52.81,52.65,52.76,49321.0,49.5774,49.6244,49.474,49.5774,49321.0
2021-02-19 09:55:00,52.77,52.82,52.7,52.76,52901.0,49.5868,49.6338,49.521,49.5774,52901.0
2021-02-19 10:00:00,52.76,52.84,52.73,52.79,49219.0,49.5774,49.6526,49.5492,49.6056,49219.0
2021-02-19 10:05:00,52.79,53.19,52.78,53.17,133363.0,49.6056,49.9814,49.5962,49.9626,133363.0
2021-02-19 10:10:00,53.16,53.35,53.16,53.29,76950.0,49.9533,50.1318,49.9533,50.0754,76950.0
2021-02-19 10:15:00,53.32,53.5,53.28,53.47,78736.0,50.1036,50.2727,50.066,50.2446,78736.0
2021-02-19 10:20:00,53.48,53.6,53.4,53.55,64111.0,50.2539,50.3667,50.1788,50.3197,64111.0
2021-02-19 10:25:00,53.53,53.71,53.51,53.66,105682.0,50.3009,50.4701,50.2821,50.4231,105682.0
2021-02-19 10:30:00,53.69,53.78,53.59,53.6,125295.0,50.4513,50.5359,50.3573,50.3667,125295.0
2021-02-19 10:35:00,53.6,53.72,53.59,53.66,56505.0,50.3667,50.4795,50.3573,50.4231,56505.0
2021-02-19 10:40:00,53.64,53.74,53.64,53.67,48859.0,50.4043,50.4983,50.4043,50.4325,48859.0
2021-02-19 10:45:00,53.68,53.75,53.56,53.68,143945.0,50.4419,50.5077,50.3291,50.4419,143945.0
2021-02-19 10:50:00,53.66,53.74,53.56,53.56,59358.0,50.4231,50.4983,50.3291,50.3291,59358.0
2021-02-19 10:55:00,53.56,53.65,53.55,53.65,46579.0,50.3291,50.4137,50.3197,50.4137,46579.0
2021-02-19 11:00:00,53.65,53.84,53.64,53.74,110608.0,50.4137,50.5922,50.4043,50.4983,110608.0
2021-02-19 11:05:00,53.72,53.76,53.62,53.64,54592.0,50.4795,50.5171,50.3855,50.4043,54592.0
2021-02-19 11:10:00,53.62,53.65,53.52,53.53,55517.0,50.3855,50.4137,50.2915,50.3009,55517.0
2021-02-19 11:15:00,53.54,53.63,53.52,53.57,34055.0,50.3103,50.3949,50.2915,50.3385,34055.0
2021-02-19 11:20:00,53.59,53.7,53.53,53.54,59893.0,50.3573,50.4607,50.3009,50.3103,59893.0
2021-02-19 11:25:00,53.55,53.55,53.48,53.51,32724.0,50.3197,50.3197,50.2539,50.2821,32724.0
2021-02-19 11:30:00,53.5,53.55,53.41,53.54,24640.0,50.2727,50.3197,50.1882,50.3103,24640.0
2021-02-19 11:35:00,53.53,53.57,53.46,53.48,23947.0,50.3009,50.3385,50.2352,50.2539,23947.0
2021-02-19 11:40:00,53.5,53.65,53.5,53.6,52300.0,50.2727,50.4137,50.2727,50.3667,52300.0
2021-02-19 11:45:00,53.61,53.62,53.49,53.5,22194.0,50.3761,50.3855,50.2633,50.2727,22194.0
2021-02-19 11:50:00,53.49,53.54,53.46,53.5,27512.0,50.2633,50.3103,50.2352,50.2727,27512.0
2021-02-19 11:55:00,53.5,53.51,53.45,53.46,40307.0,50.2727,50.2821,50.2258,50.2352,40307.0
2021-02-19 12:00:00,53.45,53.48,53.39,53.41,51483.0,50.2258,50.2539,50.1694,50.1882,51483.0
2021-02-19 12:05:00,53.41,53.49,53.38,53.38,23619.0,50.1882,50.2633,50.16,50.16,23619.0
2021-02-19 12:10:00,53.38,53.39,53.33,53.34,26974.0,50.16,50.1694,50.113,50.1224,26974.0
2021-02-19 12:15:00,53.34,53.46,53.31,53.37,69228.0,50.1224,50.2352,50.0942,50.1506,69228.0
2021-02-19 12:20:00,53.36,53.42,53.26,53.3,21876.0,50.1412,50.1976,50.0472,50.0848,21876.0
2021-02-19 12:25:00,53.31,53.34,53.22,53.27,43260.0,50.0942,50.1224,50.0096,50.0566,43260.0
2021-02-19 12:30:00,53.26,53.45,53.24,53.4,21220.0,50.0472,50.2258,50.0284,50.1788,21220.0
2021-02-19 12:35:00,53.4,53.45,53.37,53.4,27770.0,50.1788,50.2258,50.1506,50.1788,27770.0
2021-02-19 12:40:00,53.36,53.39,53.23,53.27,38543.0,50.1412,50.1694,50.019,50.0566,38543.0
2021-02-19 12:45:00,53.27,53.36,53.26,53.29,25017.0,50.0566,50.1412,50.0472,50.0754,25017.0
2021-02-19 12:50:00,53.29,53.29,53.12,53.12,32200.0,50.0754,50.0754,49.9157,49.9157,32200.0
2021-02-19 12:55:00,53.13,53.22,53.08,53.2,45899.0,49.9251,50.0096,49.8781,49.9908,45899.0
2021-02-19 13:00:00,53.19,53.24,53.14,53.18,56650.0,49.9814,50.0284,49.9345,49.972,56650.0
2021-02-19 13:05:00,53.19,53.21,53.09,53.11,24851.0,49.9814,50.0002,49.8875,49.9063,24851.0
2021-02-19 13:10:00,53.11,53.19,53.08,53.08,47107.0,49.9063,49.9814,49.8781,49.8781,47107.0
2021-02-19 13:15:00,53.04,53.13,53.01,53.07,32814.0,49.8405,49.9251,49.8123,49.8687,32814.0
2021-02-19 13:20:00,53.07,53.18,53.02,53.14,32955.0,49.8687,49.972,49.8217,49.9345,32955.0
2021-02-19 13:25:00,53.14,53.16,53.1,53.15,13828.0,49.9345,49.9533,49.8969,49.9439,13828.0
2021-02-19 13:30:00,53.14,53.26,53.11,53.16,65317.0,49.9345,50.0472,49.9063,49.9533,65317.0
2021-02-19 13:35:00,53.17,53.19,53.12,53.19,30234.0,49.9626,49.9814,49.9157,49.9814,30234.0
2021-02-19 13:40:00,53.18,53.26,53.14,53.25,37790.0,49.972,50.0472,49.9345,50.0378,37790.0
2021-02-19 13:45:00,53.26,53.26,53.1,53.12,39002.0,50.0472,50.0472,49.8969,49.9157,39002.0
2021-02-19 13:50:00,53.12,53.21,53.06,53.18,45528.0,49.9157,50.0002,49.8593,49.972,45528.0
2021-02-19 13:55:00,53.17,53.3,53.17,53.29,21099.0,49.9626,50.0848,49.9626,50.0754,21099.0
2021-02-19 14:00:00,53.29,53.3,53.13,53.17,19829.0,50.0754,50.0848,49.9251,49.9626,19829.0
2021-02-19 14:05:00,53.18,53.21,53.1,53.11,38971.0,49.972,50.0002,49.8969,49.9063,38971.0
2021-02-19 14:10:00,53.12,53.19,53.11,53.11,29823.0,49.9157,49.9814,49.9063,49.9063,29823.0
2021-02-19 14:15:00,53.11,53.15,53.08,53.11,38195.0,49.9063,49.9439,49.8781,49.9063,38195.0
2021-02-19 14:20:00,53.1,53.12,53.02,53.07,120022.0,49.8969,49.9157,49.8217,49.8687,120022.0
2021-02-19 14:25:00,53.08,53.22,53.04,53.04,30288.0,49.8781,50.0096,49.8405,49.8405,30288.0
2021-02-19 14:30:00,53.06,53.19,53.06,53.13,22571.0,49.8593,49.9814,49.8593,49.9251,22571.0
2021-02-19 14:35:00,53.13,53.13,53.08,53.08,45719.0,49.9251,49.9251,49.8781,49.8781,45719.0
2021-02-19 14:40:00,53.08,53.08,52.91,53.01,77692.0,49.8781,49.8781,49.7183,49.8123,77692.0
2021-02-19 14:45:00,53.01,53.12,52.99,53.04,16720.0,49.8123,49.9157,49.7935,49.8405,16720.0
2021-02-19 14:50:00,53.04,53.07,52.99,53.04,37220.0,49.8405,49.8687,49.7935,49.8405,37220.0
2021-02-19 14:55:00,53.04,53.06,52.99,53.01,32325.0,49.8405,49.8593,49.7935,49.8123,32325.0
2021-02-19 15:00:00,53.0,53.05,52.98,53.04,27845.0,49.8029,49.8499,49.7841,49.8405,27845.0
2021-02-19 15:05:00,53.04,53.04,52.98,53.01,32639.0,49.8405,49.8405,49.7841,49.8123,32639.0
2021-02-19 15:10:00,53.01,53.14,53.0,53.06,46043.0,49.8123,49.9345,49.8029,49.8593,46043.0
2021-02-19 15:15:00,53.05,53.07,53.01,53.01,25326.0,49.8499,49.8687,49.8123,49.8123,25326.0
2021-02-19 15:20:00,53.01,53.07,53.0,53.05,51847.0,49.8123,49.8687,49.8029,49.8499,51847.0
2021-02-19 15:25:00,53.04,53.05,52.99,53.01,36290.0,49.8405,49.8499,49.7935,49.8123,36290.0
2021-02-19 15:30:00,53.01,53.1,52.98,53.03,44263.0,49.8123,49.8969,49.7841,49.8311,44263.0
2021-02-19 15:35:00,53.04,53.05,52.99,53.01,60281.0,49.8405,49.8499,49.7935,49.8123,60281.0
2021-02-19 15:40:00,53.01,53.07,52.86,52.96,127182.0,49.8123,49.8687,49.6713,49.7653,127182.0
2021-02-19 15:45:00,52.95,53.0,52.86,52.87,124270.0,49.7559,49.8029,49.6713,49.6807,124270.0
2021-02-19 15:50:00,52.86,52.97,52.81,52.97,173540.0,49.6713,49.7747,49.6244,49.7747,173540.0
2021-02-19 15:55:00,52.97,53.01,52.77,52.8,397875.0,49.7747,49.8123,49.5868,49.615,397875.0
2021-02-22 09:30:00,53.95,54.13,53.31,53.35,511068.0,50.6956,50.8647,50.0942,50.1318,511068.0
2021-02-22 09:35:00,53.34,54.09,53.29,54.09,176113.0,50.1224,50.8272,50.0754,50.8272,176113.0
2021-02-22 09:40:00,54.11,54.25,53.86,54.23,179027.0,50.8459,50.9775,50.611,50.9587,179027.0
2021-02-22 09:45:00,54.24,54.24,53.73,53.81,214491.0,50.9681,50.9681,50.4889,50.564,214491.0
2021-02-22 09:50:00,53.84,54.2,53.75,54.11,126055.0,50.5922,50.9305,50.5077,50.8459,126055.0
2021-02-22 09:55:00,54.08,54.45,54.08,54.4,124953.0,50.8178,51.1654,50.8178,51.1185,124953.0
2021-02-22 10:00:00,54.4,54.54,54.17,54.19,137559.0,51.1185,51.25,50.9023,50.9211,137559.0
2021-02-22 10:05:00,54.2,54.64,54.16,54.57,104907.0,50.9305,51.344,50.8929,51.2782,104907.0
2021-02-22 10:10:00,54.55,54.59,54.38,54.5,80856.0,51.2594,51.297,51.0997,51.2124,80856.0
2021-02-22 10:15:00,54.49,54.62,54.37,54.56,90918.0,51.203,51.3252,51.0903,51.2688,90918.0
2021-02-22 10:20:00,54.57,54.83,54.54,54.64,111556.0,51.2782,51.5225,51.25,51.344,111556.0
2021-02-22 10:25:00,54.65,54.85,54.65,54.82,81535.0,51.3534,51.5413,51.3534,51.5131,81535.0
2021-02-22 10:30:00,54.81,54.87,54.56,54.83,136345.0,51.5037,51.5601,51.2688,51.5225,136345.0
2021-02-22 10:35:00,54.81,54.95,54.59,54.86,126423.0,51.5037,51.6353,51.297,51.5507,126423.0
2021-02-22 10:40:00,54.86,54.96,54.78,54.94,121348.0,51.5507,51.6447,51.4755,51.6259,121348.0
2021-02-22 10:45:00,54.93,55.04,54.85,54.89,295814.0,51.6165,51.7198,51.5413,51.5789,295814.0
2021-02-22 10:50:00,54.9,54.91,54.71,54.74,111232.0,51.5883,51.5977,51.4098,51.4379,111232.0
2021-02-22 10:55:00,54.76,54.91,54.72,54.86,78637.0,51.4567,51.5977,51.4191,51.5507,78637.0
2021-02-22 11:00:00,54.86,54.95,54.83,54.87,70859.0,51.5507,51.6353,51.5225,51.5601,70859.0
2021-02-22 11:05:00,54.87,55.03,54.64,54.77,228898.0,51.5601,51.7104,51.344,51.4661,228898.0
2021-02-22 11:10:00,54.77,54.78,54.52,54.75,197571.0,51.4661,51.4755,51.2312,51.4473,197571.0
2021-02-22 11:15:00,54.73,54.78,54.69,54.73,127509.0,51.4285,51.4755,51.391,51.4285,127509.0
2021-02-22 11:20:00,54.73,54.81,54.72,54.79,91249.0,51.4285,51.5037,51.4191,51.4849,91249.0
2021-02-22 11:25:00,54.78,54.83,54.74,54.77,88567.0,51.4755,51.5225,51.4379,51.4661,88567.0
2021-02-22 11:30:00,54.8,54.84,54.74,54.81,78118.0,51.4943,51.5319,51.4379,51.5037,78118.0
2021-02-22 11:35:00,54.82,55.0,54.82,54.99,130481.0,51.5131,51.6823,51.5131,51.6729,130481.0
2021-02-22 11:40:00,54.99,55.03,54.88,55.02,125892.0,51.6729,51.7104,51.5695,51.7011,125892.0
2021-02-22 11:45:00,55.02,55.15,54.99,55.08,90286.0,51.7011,51.8232,51.6729,51.7574,90286.0
2021-02-22 11:50:00,55.09,55.14,55.07,55.12,63026.0,51.7668,51.8138,51.748,51.795,63026.0
2021-02-22 11:55:00,55.11,55.18,55.09,55.16,70925.0,51.7856,51.8514,51.7668,51.8326,70925.0
2021-02-22 12:00:00,55.16,55.16,54.99,55.05,83266.0,51.8326,51.8326,51.6729,51.7292,83266.0
2021-02-22 12:05:00,55.05,55.14,55.02,55.11,75435.0,51.7292,51.8138,51.7011,51.7856,75435.0
2021-02-22 12:10:00,55.13,55.22,55.11,55.19,49634.0,51.8044,51.889,51.7856,51.8608,49634.0
2021-02-22 12:15:00,55.2,55.3,55.17,55.23,118412.0,51.8702,51.9642,51.842,51.8984,118412.0
2021-02-22 12:20:00,55.21,55.33,55.19,55.32,69395.0,51.8796,51.9924,51.8608,51.983,69395.0
2021-02-22 12:25:00,55.33,55.5,55.31,55.46,108419.0,51.9924,52.1521,51.9736,52.1145,108419.0
2021-02-22 12:30:00,55.47,55.53,55.45,55.52,50411.0,52.1239,52.1803,52.1051,52.1709,50411.0
2021-02-22 12:35:00,55.53,55.67,55.51,55.64,93105.0,52.1803,52.3118,52.1615,52.2837,93105.0
2021-02-22 12:40:00,55.64,55.74,55.63,55.72,81254.0,52.2837,52.3776,52.2743,52.3588,81254.0
2021-02-22 12:45:00,55.72,55.74,55.63,55.68,67636.0,52.3588,52.3776,52.2743,52.3212,67636.0
2021-02-22 12:50:00,55.69,55.74,55.68,55.72,52887.0,52.3306,52.3776,52.3212,52.3588,52887.0
2021-02-22 12:55:00,55.71,55.74,55.63,55.69,83850.0,52.3494,52.3776,52.2743,52.3306,83850.0
2021-02-22 13:00:00,55.69,55.69,55.62,55.65,93214.0,52.3306,52.3306,52.2649,52.293,93214.0
2021-02-22 13:05:00,55.65,55.66,55.37,55.44,109153.0,52.293,52.3024,52.0299,52.0957,109153.0
2021-02-22 13:10:00,55.43,55.49,55.34,55.47,50342.0,52.0863,52.1427,52.0017,52.1239,50342.0
2021-02-22 13:15:00,55.48,55.5,55.4,55.43,39248.0,52.1333,52.1521,52.0581,52.0863,39248.0
2021-02-22 13:20:00,55.43,55.47,55.33,55.35,67166.0,52.0863,52.1239,51.9924,52.0111,67166.0
2021-02-22 13:25:00,55.33,55.44,55.33,55.44,43424.0,51.9924,52.0957,51.9924,52.0957,43424.0
2021-02-22 13:30:00,55.44,55.56,55.44,55.48,52553.0,52.0957,52.2085,52.0957,52.1333,52553.0
2021-02-22 13:35:00,55.48,55.59,55.48,55.5,132904.0,52.1333,52.2367,52.1333,52.1521,132904.0
2021-02-22 13:40:00,55.5,55.51,55.34,55.41,35105.0,52.1521,52.1615,52.0017,52.0675,35105.0
2021-02-22 13:45:00,55.42,55.51,55.42,55.5,35754.0,52.0769,52.1615,52.0769,52.1521,35754.0
2021-02-22 13:50:00,55.5,55.53,55.49,55.51,71920.0,52.1521,52.1803,52.1427,52.1615,71920.0
2021-02-22 13:55:00,55.5,55.52,55.46,55.47,71674.0,52.1521,52.1709,52.1145,52.1239,71674.0
2021-02-22 14:00:00,55.48,55.5,55.46,55.47,52532.0,52.1333,52.1521,52.1145,52.1239,52532.0
2021-02-22 14:05:00,55.48,55.48,55.23,55.24,65591.0,52.1333,52.1333,51.8984,51.9078,65591.0
2021-02-22 14:10:00,55.24,55.35,55.23,55.33,59182.0,51.9078,52.0111,51.8984,51.9924,59182.0
2021-02-22 14:15:00,55.33,55.38,55.31,55.33,42530.0,51.9924,52.0393,51.9736,51.9924,42530.0
2021-02-22 14:20:00,55.33,55.4,55.32,55.35,49008.0,51.9924,52.0581,51.983,52.0111,49008.0
2021-02-22 14:25:00,55.35,55.37,55.31,55.33,57510.0,52.0111,52.0299,51.9736,51.9924,57510.0
2021-02-22 14:30:00,55.33,55.38,55.28,55.29,60171.0,51.9924,52.0393,51.9454,51.9548,60171.0
2021-02-22 14:35:00,55.29,55.3,55.12,55.16,50216.0,51.9548,51.9642,51.795,51.8326,50216.0
2021-02-22 14:40:00,55.16,55.23,55.07,55.11,166406.0,51.8326,51.8984,51.748,51.7856,166406.0
2021-02-22 14:45:00,55.11,55.12,55.0,55.05,60075.0,51.7856,51.795,51.6823,51.7292,60075.0
2021-02-22 14:50:00,55.06,55.18,55.05,55.17,65927.0,51.7386,51.8514,51.7292,51.842,65927.0
2021-02-22 14:55:00,55.16,55.22,55.1,55.12,48950.0,51.8326,51.889,51.7762,51.795,48950.0
2021-02-22 15:00:00,55.12,55.15,55.01,55.05,59968.0,51.795,51.8232,51.6917,51.7292,59968.0
2021-02-22 15:05:00,55.05,55.06,54.89,54.92,80306.0,51.7292,51.7386,51.5789,51.6071,80306.0
2021-02-22 15:10:00,54.92,54.97,54.72,54.73,94817.0,51.6071,51.6541,51.4191,51.4285,94817.0
2021-02-22 15:15:00,54.73,54.81,54.69,54.81,136785.0,51.4285,51.5037,51.391,51.5037,136785.0
2021-02-22 15:20:00,54.81,54.86,54.67,54.71,83783.0,51.5037,51.5507,51.3722,51.4098,83783.0
2021-02-22 15:25:00,54.71,54.74,54.61,54.72,138304.0,51.4098,51.4379,51.3158,51.4191,138304.0
2021-02-22 15:30:00,54.72,54.88,54.67,54.81,121794.0,51.4191,51.5695,51.3722,51.5037,121794.0
2021-02-22 15:35:00,54.82,54.82,54.73,54.73,129583.0,51.5131,51.5131,51.4285,51.4285,129583.0
2021-02-22 15:40:00,54.74,54.91,54.7,54.86,188476.0,51.4379,51.5977,51.4004,51.5507,188476.0
2021-02-22 15:45:00,54.87,54.98,54.84,54.95,219356.0,51.5601,51.6635,51.5319,51.6353,219356.0
2021-02-22 15:50:00,54.95,54.96,54.72,54.76,253099.0,51.6353,51.6447,51.4191,51.4567,253099.0
2021-02-22 15:55:00,54.75,54.91,54.75,54.79,652864.0,51.4473,51.5977,51.4473,51.4849,652864.0
2021-02-23 09:30:00,56.2,56.2,55.37,55.41,519680.0,52.8099,52.8099,52.0299,52.0675,519680.0
2021-02-23 09:35:00,55.43,55.47,55.1,55.16,247463.0,52.0863,52.1239,51.7762,51.8326,247463.0
2021-02-23 09:40:00,55.18,55.31,54.54,54.64,342200.0,51.8514,51.9736,51.25,51.344,342200.0
2021-02-23 09:45:00,54.64,54.68,54.31,54.39,189672.0,51.344,51.3816,51.0339,51.1091,189672.0
2021-02-23 09:50:00,54.4,55.01,54.33,54.98,203936.0,51.1185,51.6917,51.0527,51.6635,203936.0
2021-02-23 09:55:00,54.99,55.34,54.97,55.32,145597.0,51.6729,52.0017,51.6541,51.983,145597.0
2021-02-23 10:00:00,55.33,55.55,55.21,55.55,215686.0,51.9924,52.1991,51.8796,52.1991,215686.0
2021-02-23 10:05:00,55.59,55.75,55.09,55.72,192877.0,52.2367,52.387,51.7668,52.3588,192877.0
2021-02-23 10:10:00,55.74,56.02,55.62,55.97,315498.0,52.3776,52.6407,52.2649,52.5937,315498.0
2021-02-23 10:15:00,55.96,56.34,55.93,56.31,314004.0,52.5843,52.9414,52.5562,52.9132,314004.0
2021-02-23 10:20:00,56.3,56.79,56.15,56.75,253579.0,52.9038,53.3643,52.7629,53.3267,253579.0
2021-02-23 10:25:00,56.77,56.9,56.64,56.72,286575.0,53.3455,53.4676,53.2233,53.2985,286575.0
2021-02-23 10:30:00,56.71,56.86,56.24,56.64,199975.0,53.2891,53.4301,52.8475,53.2233,199975.0
2021-02-23 10:35:00,56.64,56.91,56.59,56.88,302824.0,53.2233,53.477,53.1763,53.4489,302824.0
2021-02-23 10:40:00,56.88,57.3,56.83,57.16,290700.0,53.4489,53.8435,53.4019,53.712,290700.0
2021-02-23 10:45:00,57.13,57.29,57.04,57.29,291790.0,53.6838,53.8341,53.5992,53.8341,291790.0
2021-02-23 10:50:00,57.28,57.42,57.03,57.2,317766.0,53.8247,53.9563,53.5898,53.7495,317766.0
2021-02-23 10:55:00,57.21,57.23,56.24,56.25,367204.0,53.7589,53.7777,52.8475,52.8569,367204.0
2021-02-23 11:00:00,56.26,56.53,56.15,56.53,221048.0,52.8663,53.12,52.7629,53.12,221048.0
2021-02-23 11:05:00,56.59,56.69,56.36,56.55,199954.0,53.1763,53.2703,52.9602,53.1388,199954.0
2021-02-23 11:10:00,56.53,56.53,56.33,56.47,89956.0,53.12,53.12,52.932,53.0636,89956.0
2021-02-23 11:15:00,56.47,56.51,56.28,56.39,206999.0,53.0636,53.1012,52.885,52.9884,206999.0
2021-02-23 11:20:00,56.4,56.44,56.14,56.23,86081.0,52.9978,53.0354,52.7535,52.8381,86081.0
2021-02-23 11:25:00,56.21,56.31,56.1,56.23,63014.0,52.8193,52.9132,52.7159,52.8381,63014.0
2021-02-23 11:30:00,56.22,56.48,56.2,56.48,62655.0,52.8287,53.073,52.8099,53.073,62655.0
2021-02-23 11:35:00,56.46,56.46,56.23,56.26,110508.0,53.0542,53.0542,52.8381,52.8663,110508.0
2021-02-23 11:40:00,56.26,56.3,56.15,56.23,88039.0,52.8663,52.9038,52.7629,52.8381,88039.0
2021-02-23 11:45:00,56.22,56.29,56.21,56.24,56536.0,52.8287,52.8944,52.8193,52.8475,56536.0
2021-02-23 11:50:00,56.26,56.46,56.2,56.39,68999.0,52.8663,53.0542,52.8099,52.9884,68999.0
2021-02-23 11:55:00,56.4,56.42,56.27,56.31,64553.0,52.9978,53.0166,52.8756,52.9132,64553.0
2021-02-23 12:00:00,56.32,56.39,56.14,56.18,73813.0,52.9226,52.9884,52.7535,52.7911,73813.0
2021-02-23 12:05:00,56.17,56.28,56.13,56.24,77401.0,52.7817,52.885,52.7441,52.8475,77401.0
2021-02-23 12:10:00,56.26,56.38,56.22,56.26,78550.0,52.8663,52.979,52.8287,52.8663,78550.0
2021-02-23 12:15:00,56.25,56.42,56.16,56.41,88363.0,52.8569,53.0166,52.7723,53.0072,88363.0
2021-02-23 12:20:00,56.41,56.41,56.2,56.23,88000.0,53.0072,53.0072,52.8099,52.8381,88000.0
2021-02-23 12:25:00,56.23,56.37,56.19,56.36,39359.0,52.8381,52.9696,52.8005,52.9602,39359.0
2021-02-23 12:30:00,56.37,56.54,56.31,56.4,88592.0,52.9696,53.1294,52.9132,52.9978,88592.0
2021-02-23 12:35:00,56.39,56.39,55.97,55.98,97694.0,52.9884,52.9884,52.5937,52.6031,97694.0
2021-02-23 12:40:00,55.98,56.06,55.71,55.79,224307.0,52.6031,52.6783,52.3494,52.4246,224307.0
2021-02-23 12:45:00,55.8,55.89,55.65,55.83,132554.0,52.434,52.5186,52.293,52.4622,132554.0
2021-02-23 12:50:00,55.84,56.03,55.71,56.01,57769.0,52.4716,52.6501,52.3494,52.6313,57769.0
2021-02-23 12:55:00,56.01,56.02,55.71,55.73,56246.0,52.6313,52.6407,52.3494,52.3682,56246.0
2021-02-23 13:00:00,55.76,56.05,55.72,55.97,51834.0,52.3964,52.6689,52.3588,52.5937,51834.0
2021-02-23 13:05:00,55.98,56.03,55.83,55.89,57591.0,52.6031,52.6501,52.4622,52.5186,57591.0
2021-02-23 13:10:00,55.9,56.05,55.82,55.97,108399.0,52.528,52.6689,52.4528,52.5937,108399.0
2021-02-23 13:15:00,55.97,56.14,55.94,56.13,94675.0,52.5937,52.7535,52.5656,52.7441,94675.0
2021-02-23 13:20:00,56.13,56.36,56.1,56.36,79926.0,52.7441,52.9602,52.7159,52.9602,79926.0
2021-02-23 13:25:00,56.35,56.39,56.19,56.26,63628.0,52.9508,52.9884,52.8005,52.8663,63628.0
2021-02-23 13:30:00,56.26,56.26,56.13,56.21,211777.0,52.8663,52.8663,52.7441,52.8193,211777.0
2021-02-23 13:35:00,56.2,56.36,56.16,56.19,44126.0,52.8099,52.9602,52.7723,52.8005,44126.0
2021-02-23 13:40:00,56.18,56.23,56.02,56.1,37805.0,52.7911,52.8381,52.6407,52.7159,37805.0
2021-02-23 13:45:00,56.12,56.15,56.01,56.12,98787.0,52.7347,52.7629,52.6313,52.7347,98787.0
2021-02-23 13:50:00,56.11,56.22,56.04,56.17,34552.0,52.7253,52.8287,52.6595,52.7817,34552.0
2021-02-23 13:55:00,56.18,56.38,56.18,56.32,37901.0,52.7911,52.979,52.7911,52.9226,37901.0
2021-02-23 14:00:00,56.32,56.41,56.24,56.29,52268.0,52.9226,53.0072,52.8475,52.8944,52268.0
2021-02-23 14:05:00,56.29,56.51,56.28,56.48,83924.0,52.8944,53.1012,52.885,53.073,83924.0
2021-02-23 14:10:00,56.49,56.56,56.41,56.47,69710.0,53.0824,53.1482,53.0072,53.0636,69710.0
2021-02-23 14:15:00,56.47,56.69,56.47,56.69,60252.0,53.0636,53.2703,53.0636,53.2703,60252.0
2021-02-23 14:20:00,56.68,56.92,56.64,56.9,157276.0,53.2609,53.4864,53.2233,53.4676,157276.0
2021-02-23 14:25:00,56.92,56.96,56.86,56.86,80080.0,53.4864,53.524,53.4301,53.4301,80080.0
2021-02-23 14:30:00,56.86,56.96,56.79,56.8,70765.0,53.4301,53.524,53.3643,53.3737,70765.0
2021-02-23 14:35:00,56.8,56.9,56.72,56.75,87226.0,53.3737,53.4676,53.2985,53.3267,87226.0
2021-02-23 14:40:00,56.75,56.93,56.74,56.89,77395.0,53.3267,53.4958,53.3173,53.4582,77395.0
2021-02-23 14:45:00,56.89,56.98,56.87,56.96,51281.0,53.4582,53.5428,53.4395,53.524,51281.0
2021-02-23 14:50:00,56.93,57.0,56.85,56.91,58571.0,53.4958,53.5616,53.4207,53.477,58571.0
2021-02-23 14:55:00,56.9,56.96,56.83,56.94,104880.0,53.4676,53.524,53.4019,53.5052,104880.0
2021-02-23 15:00:00,56.93,56.97,56.78,56.82,72161.0,53.4958,53.5334,53.3549,53.3925,72161.0
2021-02-23 15:05:00,56.83,56.9,56.72,56.89,85165.0,53.4019,53.4676,53.2985,53.4582,85165.0
2021-02-23 15:10:00,56.89,57.07,56.78,57.02,111479.0,53.4582,53.6274,53.3549,53.5804,111479.0
2021-02-23 15:15:00,57.03,57.05,56.97,57.03,72731.0,53.5898,53.6086,53.5334,53.5898,72731.0
2021-02-23 15:20:00,57.03,57.13,56.97,57.03,105435.0,53.5898,53.6838,53.5334,53.5898,105435.0
2021-02-23 15:25:00,57.03,57.09,56.97,57.06,115115.0,53.5898,53.6462,53.5334,53.618,115115.0
2021-02-23 15:30:00,57.07,57.13,56.98,57.05,143063.0,53.6274,53.6838,53.5428,53.6086,143063.0
2021-02-23 15:35:00,57.05,57.12,57.0,57.05,96569.0,53.6086,53.6744,53.5616,53.6086,96569.0
2021-02-23 15:40:00,57.04,57.15,56.96,56.97,115448.0,53.5992,53.7026,53.524,53.5334,115448.0
2021-02-23 15:45:00,56.96,56.96,56.63,56.63,248983.0,53.524,53.524,53.2139,53.2139,248983.0
2021-02-23 15:50:00,56.62,56.71,56.55,56.7,240963.0,53.2045,53.2891,53.1388,53.2797,240963.0
2021-02-23 15:55:00,56.7,56.84,56.64,56.72,359975.0,53.2797,53.4113,53.2233,53.2985,359975.0
2021-02-24 09:30:00,57.6,58.2,57.38,57.73,549514.0,54.1254,54.6892,53.9187,54.2476,549514.0
2021-02-24 09:35:00,57.75,58.15,57.57,57.88,209259.0,54.2664,54.6422,54.0972,54.3885,209259.0
2021-02-24 09:40:00,57.88,58.34,57.78,58.22,471047.0,54.3885,54.8208,54.2946,54.708,471047.0
2021-02-24 09:45:00,58.17,58.66,58.12,58.53,238848.0,54.661,55.1215,54.6141,54.9993,238848.0
2021-02-24 09:50:00,58.53,58.57,58.15,58.57,294634.0,54.9993,55.0369,54.6422,55.0369,294634.0
2021-02-24 09:55:00,58.57,58.85,58.5,58.7,204602.0,55.0369,55.3,54.9711,55.1591,204602.0
2021-02-24 10:00:00,58.7,59.05,58.67,58.72,415899.0,55.1591,55.488,55.1309,55.1779,415899.0
2021-02-24 10:05:00,58.75,59.12,58.65,58.94,396435.0,55.206,55.5537,55.1121,55.3846,396435.0
2021-02-24 10:10:00,58.94,58.95,58.71,58.92,251723.0,55.3846,55.394,55.1685,55.3658,251723.0
2021-02-24 10:15:00,58.92,59.11,58.84,59.1,173596.0,55.3658,55.5443,55.2906,55.5349,173596.0
2021-02-24 10:20:00,59.1,59.35,59.0,59.3,245120.0,55.5349,55.7699,55.441,55.7229,245120.0
2021-02-24 10:25:00,59.31,59.37,58.9,59.05,502063.0,55.7323,55.7886,55.347,55.488,502063.0
2021-02-24 10:30:00,59.01,59.4,58.84,59.17,252898.0,55.4504,55.8168,55.2906,55.6007,252898.0
2021-02-24 10:35:00,59.16,59.45,59.15,59.28,155604.0,55.5913,55.8638,55.5819,55.7041,155604.0
2021-02-24 10:40:00,59.28,59.42,59.16,59.37,155862.0,55.7041,55.8356,55.5913,55.7886,155862.0
2021-02-24 10:45:00,59.37,59.39,59.1,59.11,243621.0,55.7886,55.8074,55.5349,55.5443,243621.0
2021-02-24 10:50:00,59.08,59.14,58.73,58.88,212747.0,55.5161,55.5725,55.1873,55.3282,212747.0
2021-02-24 10:55:00,58.88,59.15,58.88,58.98,232335.0,55.3282,55.5819,55.3282,55.4222,232335.0
2021-02-24 11:00:00,58.98,59.21,58.93,59.21,133744.0,55.4222,55.6383,55.3752,55.6383,133744.0
2021-02-24 11:05:00,59.22,59.35,59.14,59.28,80769.0,55.6477,55.7699,55.5725,55.7041,80769.0
2021-02-24 11:10:00,59.28,59.37,59.16,59.31,130848.0,55.7041,55.7886,55.5913,55.7323,130848.0
2021-02-24 11:15:00,59.31,59.34,59.11,59.18,113130.0,55.7323,55.7605,55.5443,55.6101,113130.0
2021-02-24 11:20:00,59.16,59.24,59.11,59.14,58508.0,55.5913,55.6665,55.5443,55.5725,58508.0
2021-02-24 11:25:00,59.12,59.27,58.99,59.02,131536.0,55.5537,55.6947,55.4316,55.4598,131536.0
2021-02-24 11:30:00,59.03,59.2,58.95,59.2,80999.0,55.4692,55.6289,55.394,55.6289,80999.0
2021-02-24 11:35:00,59.2,59.29,59.17,59.23,141335.0,55.6289,55.7135,55.6007,55.6571,141335.0
2021-02-24 11:40:00,59.25,59.46,59.23,59.34,243889.0,55.6759,55.8732,55.6571,55.7605,243889.0
2021-02-24 11:45:00,59.33,59.45,59.12,59.12,251180.0,55.7511,55.8638,55.5537,55.5537,251180.0
2021-02-24 11:50:00,59.13,59.14,58.9,59.03,103004.0,55.5631,55.5725,55.347,55.4692,103004.0
2021-02-24 11:55:00,59.04,59.11,58.98,59.1,96129.0,55.4786,55.5443,55.4222,55.5349,96129.0
2021-02-24 12:00:00,59.11,59.44,59.11,59.42,172164.0,55.5443,55.8544,55.5443,55.8356,172164.0
2021-02-24 12:05:00,59.42,59.43,59.27,59.31,70434.0,55.8356,55.845,55.6947,55.7323,70434.0
2021-02-24 12:10:00,59.31,59.49,59.3,59.48,79492.0,55.7323,55.9014,55.7229,55.892,79492.0
2021-02-24 12:15:00,59.49,59.64,59.47,59.54,103020.0,55.9014,56.0424,55.8826,55.9484,103020.0
2021-02-24 12:20:00,59.55,59.61,59.41,59.43,168680.0,55.9578,56.0142,55.8262,55.845,168680.0
2021-02-24 12:25:00,59.44,59.47,59.3,59.44,68355.0,55.8544,55.8826,55.7229,55.8544,68355.0
2021-02-24 12:30:00,59.45,59.46,59.05,59.11,120532.0,55.8638,55.8732,55.488,55.5443,120532.0
2021-02-24 12:35:00,59.11,59.14,58.95,59.0,143851.0,55.5443,55.5725,55.394,55.441,143851.0
2021-02-24 12:40:00,58.99,59.04,58.87,58.93,272872.0,55.4316,55.4786,55.3188,55.3752,272872.0
2021-02-24 12:45:00,58.93,59.14,58.92,59.13,206481.0,55.3752,55.5725,55.3658,55.5631,206481.0
2021-02-24 12:50:00,59.14,59.14,58.95,58.98,122377.0,55.5725,55.5725,55.394,55.4222,122377.0
2021-02-24 12:55:00,58.98,59.0,58.74,58.74,290660.0,55.4222,55.441,55.1967,55.1967,290660.0
2021-02-24 13:00:00,58.75,58.75,58.48,58.58,140909.0,55.206,55.206,54.9523,55.0463,140909.0
2021-02-24 13:05:00,58.58,58.9,58.58,58.9,69918.0,55.0463,55.347,55.0463,55.347,69918.0
2021-02-24 13:10:00,58.91,59.1,58.91,58.96,80528.0,55.3564,55.5349,55.3564,55.4034,80528.0
2021-02-24 13:15:00,58.97,59.35,58.97,59.31,91714.0,55.4128,55.7699,55.4128,55.7323,91714.0
2021-02-24 13:20:00,59.31,59.39,59.15,59.23,87801.0,55.7323,55.8074,55.5819,55.6571,87801.0
2021-02-24 13:25:00,59.23,59.3,59.19,59.26,40345.0,55.6571,55.7229,55.6195,55.6853,40345.0
2021-02-24 13:30:00,59.29,59.32,59.17,59.28,46227.0,55.7135,55.7417,55.6007,55.7041,46227.0
2021-02-24 13:35:00,59.27,59.36,59.15,59.27,62773.0,55.6947,55.7793,55.5819,55.6947,62773.0
2021-02-24 13:40:00,59.26,59.38,59.17,59.22,71003.0,55.6853,55.798,55.6007,55.6477,71003.0
2021-02-24 13:45:00,59.21,59.22,59.02,59.04,44317.0,55.6383,55.6477,55.4598,55.4786,44317.0
2021-02-24 13:50:00,59.04,59.07,58.93,59.0,94678.0,55.4786,55.5067,55.3752,55.441,94678.0
2021-02-24 13:55:00,59.01,59.09,58.95,59.0,93624.0,55.4504,55.5255,55.394,55.441,93624.0
2021-02-24 14:00:00,59.01,59.06,58.92,58.94,107247.0,55.4504,55.4973,55.3658,55.3846,107247.0
2021-02-24 14:05:00,58.94,58.98,58.9,58.92,87418.0,55.3846,55.4222,55.347,55.3658,87418.0
2021-02-24 14:10:00,58.94,58.99,58.85,58.92,145034.0,55.3846,55.4316,55.3,55.3658,145034.0
2021-02-24 14:15:00,58.91,59.06,58.91,58.98,58590.0,55.3564,55.4973,55.3564,55.4222,58590.0
2021-02-24 14:20:00,58.98,59.1,58.98,59.04,55768.0,55.4222,55.5349,55.4222,55.4786,55768.0
2021-02-24 14:25:00,59.03,59.2,58.98,59.14,71208.0,55.4692,55.6289,55.4222,55.5725,71208.0
2021-02-24 14:30:00,59.16,59.2,58.99,59.07,97868.0,55.5913,55.6289,55.4316,55.5067,97868.0
2021-02-24 14:35:00,59.09,59.1,58.91,59.0,34477.0,55.5255,55.5349,55.3564,55.441,34477.0
2021-02-24 14:40:00,58.99,59.19,58.98,59.16,94420.0,55.4316,55.6195,55.4222,55.5913,94420.0
2021-02-24 14:45:00,59.15,59.18,58.99,59.04,94864.0,55.5819,55.6101,55.4316,55.4786,94864.0
2021-02-24 14:50:00,59.05,59.16,59.02,59.15,110342.0,55.488,55.5913,55.4598,55.5819,110342.0
2021-02-24 14:55:00,59.13,59.2,59.05,59.11,48334.0,55.5631,55.6289,55.488,55.5443,48334.0
2021-02-24 15:00:00,59.11,59.22,59.04,59.17,65603.0,55.5443,55.6477,55.4786,55.6007,65603.0
2021-02-24 15:05:00,59.15,59.29,59.1,59.24,73922.0,55.5819,55.7135,55.5349,55.6665,73922.0
2021-02-24 15:10:00,59.23,59.28,59.15,59.2,41890.0,55.6571,55.7041,55.5819,55.6289,41890.0
2021-02-24 15:15:00,59.19,59.32,59.18,59.26,134724.0,55.6195,55.7417,55.6101,55.6853,134724.0
2021-02-24 15:20:00,59.25,59.36,59.24,59.36,84878.0,55.6759,55.7793,55.6665,55.7793,84878.0
2021-02-24 15:25:00,59.36,59.38,59.27,59.31,64321.0,55.7793,55.798,55.6947,55.7323,64321.0
2021-02-24 15:30:00,59.3,59.44,59.26,59.38,86858.0,55.7229,55.8544,55.6853,55.798,86858.0
2021-02-24 15:35:00,59.37,59.42,59.3,59.3,94657.0,55.7886,55.8356,55.7229,55.7229,94657.0
2021-02-24 15:40:00,59.3,59.36,59.22,59.36,103684.0,55.7229,55.7793,55.6477,55.7793,103684.0
2021-02-24 15:45:00,59.36,59.38,59.17,59.22,143626.0,55.7793,55.798,55.6007,55.6477,143626.0
2021-02-24 15:50:00,59.22,59.32,59.14,59.27,278534.0,55.6477,55.7417,55.5725,55.6947,278534.0
2021-02-24 15:55:00,59.27,59.33,59.23,59.28,333517.0,55.6947,55.7511,55.6571,55.7041,333517.0
2021-02-25 09:30:00,59.15,59.25,58.72,58.99,327756.0,55.5819,55.6759,55.1779,55.4316,327756.0
2021-02-25 09:35:00,58.99,59.03,58.85,58.99,284589.0,55.4316,55.4692,55.3,55.4316,284589.0
2021-02-25 09:40:00,58.99,59.26,58.88,59.07,222406.0,55.4316,55.6853,55.3282,55.5067,222406.0
2021-02-25 09:45:00,59.06,59.18,58.72,58.97,320931.0,55.4973,55.6101,55.1779,55.4128,320931.0
2021-02-25 09:50:00,58.97,59.03,58.73,58.96,398857.0,55.4128,55.4692,55.1873,55.4034,398857.0
2021-02-25 09:55:00,58.96,59.07,58.84,59.0,242088.0,55.4034,55.5067,55.2906,55.441,242088.0
2021-02-25 10:00:00,59.01,59.02,58.56,58.83,219527.0,55.4504,55.4598,55.0275,55.2812,219527.0
2021-02-25 10:05:00,58.83,58.85,58.63,58.71,400729.0,55.2812,55.3,55.0933,55.1685,400729.0
2021-02-25 10:10:00,58.7,58.82,58.41,58.42,318842.0,55.1591,55.2718,54.8866,54.896,318842.0
2021-02-25 10:15:00,58.42,58.58,58.31,58.5,274489.0,54.896,55.0463,54.7926,54.9711,274489.0
2021-02-25 10:20:00,58.5,58.8,58.5,58.65,121825.0,54.9711,55.253,54.9711,55.1121,121825.0
2021-02-25 10:25:00,58.66,58.67,58.4,58.5,235651.0,55.1215,55.1309,54.8772,54.9711,235651.0
2021-02-25 10:30:00,58.5,58.5,58.03,58.08,226670.0,54.9711,54.9711,54.5295,54.5765,226670.0
2021-02-25 10:35:00,58.07,58.13,57.9,57.92,329659.0,54.5671,54.6234,54.4073,54.4261,329659.0
2021-02-25 10:40:00,57.9,58.14,57.84,58.13,85150.0,54.4073,54.6328,54.3509,54.6234,85150.0
2021-02-25 10:45:00,58.13,58.13,57.87,58.0,133794.0,54.6234,54.6234,54.3791,54.5013,133794.0
2021-02-25 10:50:00,57.99,58.13,57.9,58.12,163768.0,54.4919,54.6234,54.4073,54.6141,163768.0
2021-02-25 10:55:00,58.16,58.35,58.13,58.23,100684.0,54.6516,54.8302,54.6234,54.7174,100684.0
2021-02-25 11:00:00,58.22,58.47,58.21,58.34,87442.0,54.708,54.9429,54.6986,54.8208,87442.0
2021-02-25 11:05:00,58.33,58.33,58.04,58.07,91333.0,54.8114,54.8114,54.5389,54.5671,91333.0
2021-02-25 11:10:00,58.07,58.2,57.95,57.98,111593.0,54.5671,54.6892,54.4543,54.4825,111593.0
2021-02-25 11:15:00,57.99,58.2,57.92,58.19,76642.0,54.4919,54.6892,54.4261,54.6798,76642.0
2021-02-25 11:20:00,58.18,58.49,58.09,58.41,143220.0,54.6704,54.9617,54.5859,54.8866,143220.0
2021-02-25 11:25:00,58.4,58.54,58.38,58.46,61221.0,54.8772,55.0087,54.8584,54.9335,61221.0
2021-02-25 11:30:00,58.47,58.5,58.38,58.45,64100.0,54.9429,54.9711,54.8584,54.9241,64100.0
2021-02-25 11:35:00,58.43,58.54,58.37,58.4,66001.0,54.9054,55.0087,54.849,54.8772,66001.0
2021-02-25 11:40:00,58.4,58.44,58.25,58.26,58165.0,54.8772,54.9147,54.7362,54.7456,58165.0
2021-02-25 11:45:00,58.25,58.34,58.22,58.28,112134.0,54.7362,54.8208,54.708,54.7644,112134.0
2021-02-25 11:50:00,58.27,58.3,58.02,58.13,108243.0,54.755,54.7832,54.5201,54.6234,108243.0
2021-02-25 11:55:00,58.12,58.14,57.94,57.97,68966.0,54.6141,54.6328,54.4449,54.4731,68966.0
2021-02-25 12:00:00,57.97,57.97,57.73,57.91,98786.0,54.4731,54.4731,54.2476,54.4167,98786.0
2021-02-25 12:05:00,57.92,57.92,57.69,57.7,91896.0,54.4261,54.4261,54.21,54.2194,91896.0
2021-02-25 12:10:00,57.71,57.9,57.55,57.85,73980.0,54.2288,54.4073,54.0784,54.3603,73980.0
2021-02-25 12:15:00,57.83,58.1,57.81,57.98,98385.0,54.3415,54.5953,54.3228,54.4825,98385.0
2021-02-25 12:20:00,57.98,58.07,57.92,58.02,94748.0,54.4825,54.5671,54.4261,54.5201,94748.0
2021-02-25 12:25:00,58.02,58.02,57.76,57.84,212792.0,54.5201,54.5201,54.2758,54.3509,212792.0
2021-02-25 12:30:00,57.85,57.88,57.7,57.75,172901.0,54.3603,54.3885,54.2194,54.2664,172901.0
2021-02-25 12:35:00,57.75,57.88,57.55,57.88,97887.0,54.2664,54.3885,54.0784,54.3885,97887.0
2021-02-25 12:40:00,57.88,57.89,57.72,57.83,48481.0,54.3885,54.3979,54.2382,54.3415,48481.0
2021-02-25 12:45:00,57.85,57.92,57.72,57.75,61730.0,54.3603,54.4261,54.2382,54.2664,61730.0
2021-02-25 12:50:00,57.72,57.78,57.65,57.68,165629.0,54.2382,54.2946,54.1724,54.2006,165629.0
2021-02-25 12:55:00,57.67,57.7,57.26,57.47,239304.0,54.1912,54.2194,53.8059,54.0033,239304.0
2021-02-25 13:00:00,57.46,57.56,57.08,57.32,161359.0,53.9939,54.0878,53.6368,53.8623,161359.0
2021-02-25 13:05:00,57.36,57.44,57.24,57.42,125850.0,53.8999,53.9751,53.7871,53.9563,125850.0
2021-02-25 13:10:00,57.41,57.53,57.39,57.53,76648.0,53.9469,54.0596,53.9281,54.0596,76648.0
2021-02-25 13:15:00,57.51,57.65,57.38,57.58,66603.0,54.0408,54.1724,53.9187,54.1066,66603.0
2021-02-25 13:20:00,57.57,57.69,57.51,57.63,65533.0,54.0972,54.21,54.0408,54.1536,65533.0
2021-02-25 13:25:00,57.64,57.68,57.46,57.56,82558.0,54.163,54.2006,53.9939,54.0878,82558.0
2021-02-25 13:30:00,57.56,57.71,57.43,57.46,62143.0,54.0878,54.2288,53.9657,53.9939,62143.0
2021-02-25 13:35:00,57.45,57.53,57.31,57.53,141937.0,53.9845,54.0596,53.8529,54.0596,141937.0
2021-02-25 13:40:00,57.56,57.64,57.45,57.61,37488.0,54.0878,54.163,53.9845,54.1348,37488.0
2021-02-25 13:45:00,57.6,57.8,57.54,57.77,59843.0,54.1254,54.3134,54.069,54.2852,59843.0
2021-02-25 13:50:00,57.76,58.03,57.71,58.03,340097.0,54.2758,54.5295,54.2288,54.5295,340097.0
2021-02-25 13:55:00,58.03,58.1,57.94,58.05,93784.0,54.5295,54.5953,54.4449,54.5483,93784.0
2021-02-25 14:00:00,58.05,58.2,57.99,58.17,51988.0,54.5483,54.6892,54.4919,54.661,51988.0
2021-02-25 14:05:00,58.18,58.43,58.15,58.4,94861.0,54.6704,54.9054,54.6422,54.8772,94861.0
2021-02-25 14:10:00,58.38,58.71,58.38,58.63,445542.0,54.8584,55.1685,54.8584,55.0933,445542.0
2021-02-25 14:15:00,58.64,58.94,58.6,58.91,404377.0,55.1027,55.3846,55.0651,55.3564,404377.0
2021-02-25 14:20:00,58.9,59.0,58.87,58.93,158897.0,55.347,55.441,55.3188,55.3752,158897.0
2021-02-25 14:25:00,58.93,58.98,58.72,58.93,327634.0,55.3752,55.4222,55.1779,55.3752,327634.0
2021-02-25 14:30:00,58.94,58.98,58.81,58.94,401965.0,55.3846,55.4222,55.2624,55.3846,401965.0
2021-02-25 14:35:00,58.93,59.03,58.92,58.98,216078.0,55.3752,55.4692,55.3658,55.4222,216078.0
2021-02-25 14:40:00,58.96,59.04,58.89,58.96,138151.0,55.4034,55.4786,55.3376,55.4034,138151.0
2021-02-25 14:45:00,58.95,58.99,58.92,58.98,179902.0,55.394,55.4316,55.3658,55.4222,179902.0
2021-02-25 14:50:00,58.99,59.11,58.91,58.96,166876.0,55.4316,55.5443,55.3564,55.4034,166876.0
2021-02-25 14:55:00,58.96,59.05,58.94,59.02,207015.0,55.4034,55.488,55.3846,55.4598,207015.0
2021-02-25 15:00:00,59.01,59.16,58.95,58.97,120094.0,55.4504,55.5913,55.394,55.4128,120094.0
2021-02-25 15:05:00,58.97,59.0,58.55,58.6,515890.0,55.4128,55.441,55.0181,55.0651,515890.0
2021-02-25 15:10:00,58.6,58.84,58.23,58.49,269304.0,55.0651,55.2906,54.7174,54.9617,269304.0
2021-02-25 15:15:00,58.49,58.64,58.32,58.63,108606.0,54.9617,55.1027,54.802,55.0933,108606.0
2021-02-25 15:20:00,58.62,58.91,58.56,58.6,234050.0,55.0839,55.3564,55.0275,55.0651,234050.0
2021-02-25 15:25:00,58.61,58.85,58.6,58.73,92780.0,55.0745,55.3,55.0651,55.1873,92780.0
2021-02-25 15:30:00,58.73,58.91,58.66,58.73,199294.0,55.1873,55.3564,55.1215,55.1873,199294.0
2021-02-25 15:35:00,58.72,58.99,58.71,58.92,548038.0,55.1779,55.4316,55.1685,55.3658,548038.0
2021-02-25 15:40:00,58.94,59.05,58.82,58.82,229670.0,55.3846,55.488,55.2718,55.2718,229670.0
2021-02-25 15:45:00,58.8,58.81,58.54,58.54,186875.0,55.253,55.2624,55.0087,55.0087,186875.0
2021-02-25 15:50:00,58.54,58.61,58.34,58.41,233573.0,55.0087,55.0745,54.8208,54.8866,233573.0
2021-02-25 15:55:00,58.42,58.48,58.27,58.3,387201.0,54.896,54.9523,54.755,54.7832,387201.0
2021-02-26 09:30:00,57.42,57.93,57.03,57.51,332139.0,53.9563,54.4355,53.5898,54.0408,332139.0
2021-02-26 09:35:00,57.48,58.07,57.43,58.03,137959.0,54.0127,54.5671,53.9657,54.5295,137959.0
2021-02-26 09:40:00,58.02,58.42,57.96,58.37,97521.0,54.5201,54.896,54.4637,54.849,97521.0
2021-02-26 09:45:00,58.35,58.51,58.09,58.21,138705.0,54.8302,54.9805,54.5859,54.6986,138705.0
2021-02-26 09:50:00,58.19,58.23,57.76,57.77,231266.0,54.6798,54.7174,54.2758,54.2852,231266.0
2021-02-26 09:55:00,57.75,57.77,57.31,57.6,179214.0,54.2664,54.2852,53.8529,54.1254,179214.0
2021-02-26 10:00:00,57.58,57.58,57.06,57.52,175571.0,54.1066,54.1066,53.618,54.0502,175571.0
2021-02-26 10:05:00,57.52,57.52,57.25,57.29,104241.0,54.0502,54.0502,53.7965,53.8341,104241.0
2021-02-26 10:10:00,57.28,57.56,57.28,57.39,199861.0,53.8247,54.0878,53.8247,53.9281,199861.0
2021-02-26 10:15:00,57.36,57.71,57.27,57.7,172633.0,53.8999,54.2288,53.8153,54.2194,172633.0
2021-02-26 10:20:00,57.71,57.72,57.35,57.45,76365.0,54.2288,54.2382,53.8905,53.9845,76365.0
2021-02-26 10:25:00,57.45,57.66,57.16,57.19,189328.0,53.9845,54.1818,53.712,53.7402,189328.0
2021-02-26 10:30:00,57.21,57.28,57.04,57.1,74306.0,53.7589,53.8247,53.5992,53.6556,74306.0
2021-02-26 10:35:00,57.11,57.55,57.0,57.51,123076.0,53.665,54.0784,53.5616,54.0408,123076.0
2021-02-26 10:40:00,57.49,57.59,57.31,57.53,82284.0,54.0221,54.116,53.8529,54.0596,82284.0
2021-02-26 10:45:00,57.54,57.72,57.5,57.67,47384.0,54.069,54.2382,54.0315,54.1912,47384.0
2021-02-26 10:50:00,57.65,57.7,57.48,57.55,62078.0,54.1724,54.2194,54.0127,54.0784,62078.0
2021-02-26 10:55:00,57.55,57.64,57.32,57.43,141587.0,54.0784,54.163,53.8623,53.9657,141587.0
2021-02-26 11:00:00,57.43,57.8,57.35,57.77,49333.0,53.9657,54.3134,53.8905,54.2852,49333.0
2021-02-26 11:05:00,57.76,57.84,57.72,57.73,61415.0,54.2758,54.3509,54.2382,54.2476,61415.0
2021-02-26 11:10:00,57.73,57.82,57.65,57.8,59316.0,54.2476,54.3321,54.1724,54.3134,59316.0
2021-02-26 11:15:00,57.83,57.97,57.71,57.77,38059.0,54.3415,54.4731,54.2288,54.2852,38059.0
2021-02-26 11:20:00,57.78,57.87,57.67,57.75,35257.0,54.2946,54.3791,54.1912,54.2664,35257.0
2021-02-26 11:25:00,57.77,57.89,57.73,57.75,32886.0,54.2852,54.3979,54.2476,54.2664,32886.0
2021-02-26 11:30:00,57.77,58.02,57.77,57.98,50253.0,54.2852,54.5201,54.2852,54.4825,50253.0
2021-02-26 11:35:00,57.98,58.15,57.97,58.1,33229.0,54.4825,54.6422,54.4731,54.5953,33229.0
2021-02-26 11:40:00,58.11,58.13,57.77,57.86,53025.0,54.6047,54.6234,54.2852,54.3697,53025.0
2021-02-26 11:45:00,57.87,57.88,57.67,57.7,71279.0,54.3791,54.3885,54.1912,54.2194,71279.0
2021-02-26 11:50:00,57.72,57.76,57.51,57.64,58216.0,54.2382,54.2758,54.0408,54.163,58216.0
2021-02-26 11:55:00,57.63,57.83,57.6,57.8,52393.0,54.1536,54.3415,54.1254,54.3134,52393.0
2021-02-26 12:00:00,57.83,57.91,57.8,57.89,61766.0,54.3415,54.4167,54.3134,54.3979,61766.0
2021-02-26 12:05:00,57.89,58.01,57.78,57.96,46299.0,54.3979,54.5107,54.2946,54.4637,46299.0
2021-02-26 12:10:00,57.96,58.05,57.89,58.01,62589.0,54.4637,54.5483,54.3979,54.5107,62589.0
2021-02-26 12:15:00,57.99,58.18,57.93,58.05,97307.0,54.4919,54.6704,54.4355,54.5483,97307.0
2021-02-26 12:20:00,58.05,58.15,58.0,58.03,81323.0,54.5483,54.6422,54.5013,54.5295,81323.0
2021-02-26 12:25:00,58.03,58.04,57.85,58.04,85990.0,54.5295,54.5389,54.3603,54.5389,85990.0
2021-02-26 12:30:00,58.03,58.13,58.02,58.07,39261.0,54.5295,54.6234,54.5201,54.5671,39261.0
2021-02-26 12:35:00,58.09,58.15,57.98,58.0,58605.0,54.5859,54.6422,54.4825,54.5013,58605.0
2021-02-26 12:40:00,58.0,58.07,57.93,57.94,57406.0,54.5013,54.5671,54.4355,54.4449,57406.0
2021-02-26 12:45:00,57.94,58.01,57.9,58.0,114941.0,54.4449,54.5107,54.4073,54.5013,114941.0
2021-02-26 12:50:00,57.99,58.16,57.93,58.05,63633.0,54.4919,54.6516,54.4355,54.5483,63633.0
2021-02-26 12:55:00,58.05,58.05,57.9,57.98,107969.0,54.5483,54.5483,54.4073,54.4825,107969.0
2021-02-26 13:00:00,57.98,58.03,57.92,58.03,122523.0,54.4825,54.5295,54.4261,54.5295,122523.0
2021-02-26 13:05:00,58.01,58.04,57.91,58.04,78020.0,54.5107,54.5389,54.4167,54.5389,78020.0
2021-02-26 13:10:00,58.02,58.02,57.92,57.98,41330.0,54.5201,54.5201,54.4261,54.4825,41330.0
2021-02-26 13:15:00,58.01,58.09,57.96,58.04,35648.0,54.5107,54.5859,54.4637,54.5389,35648.0
2021-02-26 13:20:00,58.04,58.26,58.04,58.21,52148.0,54.5389,54.7456,54.5389,54.6986,52148.0
2021-02-26 13:25:00,58.22,58.29,58.17,58.29,43146.0,54.708,54.7738,54.661,54.7738,43146.0
2021-02-26 13:30:00,58.29,58.31,58.06,58.17,102522.0,54.7738,54.7926,54.5577,54.661,102522.0
2021-02-26 13:35:00,58.16,58.22,58.06,58.09,58910.0,54.6516,54.708,54.5577,54.5859,58910.0
2021-02-26 13:40:00,58.06,58.15,58.05,58.13,33407.0,54.5577,54.6422,54.5483,54.6234,33407.0
2021-02-26 13:45:00,58.13,58.24,57.86,57.95,76637.0,54.6234,54.7268,54.3697,54.4543,76637.0
2021-02-26 13:50:00,57.97,58.02,57.92,57.96,48876.0,54.4731,54.5201,54.4261,54.4637,48876.0
2021-02-26 13:55:00,57.97,58.08,57.95,57.97,36340.0,54.4731,54.5765,54.4543,54.4731,36340.0
2021-02-26 14:00:00,57.96,58.06,57.93,57.95,51206.0,54.4637,54.5577,54.4355,54.4543,51206.0
2021-02-26 14:05:00,57.96,57.99,57.85,57.87,53927.0,54.4637,54.4919,54.3603,54.3791,53927.0
2021-02-26 14:10:00,57.86,57.86,57.75,57.77,69461.0,54.3697,54.3697,54.2664,54.2852,69461.0
2021-02-26 14:15:00,57.73,57.77,57.52,57.55,70319.0,54.2476,54.2852,54.0502,54.0784,70319.0
2021-02-26 14:20:00,57.54,57.67,57.5,57.52,87706.0,54.069,54.1912,54.0315,54.0502,87706.0
2021-02-26 14:25:00,57.52,57.65,57.48,57.63,75603.0,54.0502,54.1724,54.0127,54.1536,75603.0
2021-02-26 14:30:00,57.63,57.71,57.55,57.71,58376.0,54.1536,54.2288,54.0784,54.2288,58376.0
2021-02-26 14:35:00,57.71,57.78,57.66,57.7,47272.0,54.2288,54.2946,54.1818,54.2194,47272.0
2021-02-26 14:40:00,57.7,57.71,57.51,57.57,41154.0,54.2194,54.2288,54.0408,54.0972,41154.0
2021-02-26 14:45:00,57.58,57.8,57.58,57.8,55773.0,54.1066,54.3134,54.1066,54.3134,55773.0
2021-02-26 14:50:00,57.79,57.85,57.65,57.68,57004.0,54.304,54.3603,54.1724,54.2006,57004.0
2021-02-26 14:55:00,57.68,57.81,57.68,57.69,61684.0,54.2006,54.3228,54.2006,54.21,61684.0
2021-02-26 15:00:00,57.71,57.9,57.7,57.89,57445.0,54.2288,54.4073,54.2194,54.3979,57445.0
2021-02-26 15:05:00,57.88,58.0,57.85,57.97,75092.0,54.3885,54.5013,54.3603,54.4731,75092.0
2021-02-26 15:10:00,57.97,58.05,57.84,58.01,96101.0,54.4731,54.5483,54.3509,54.5107,96101.0
2021-02-26 15:15:00,58.01,58.2,58.01,58.15,54090.0,54.5107,54.6892,54.5107,54.6422,54090.0
2021-02-26 15:20:00,58.16,58.32,58.12,58.29,90721.0,54.6516,54.802,54.6141,54.7738,90721.0
2021-02-26 15:25:00,58.28,58.37,58.18,58.26,137503.0,54.7644,54.849,54.6704,54.7456,137503.0
2021-02-26 15:30:00,58.25,58.3,58.11,58.24,98195.0,54.7362,54.7832,54.6047,54.7268,98195.0
2021-02-26 15:35:00,58.25,58.25,58.06,58.16,124657.0,54.7362,54.7362,54.5577,54.6516,124657.0
2021-02-26 15:40:00,58.16,58.44,58.11,58.41,168253.0,54.6516,54.9147,54.6047,54.8866,168253.0
2021-02-26 15:45:00,58.42,58.69,58.42,58.59,139529.0,54.896,55.1497,54.896,55.0557,139529.0
2021-02-26 15:50:00,58.58,58.65,58.37,58.38,219144.0,55.0463,55.1121,54.849,54.8584,219144.0
2021-02-26 15:55:00,58.37,58.49,58.13,58.13,345374.0,54.849,54.9617,54.6234,54.6234,345374.0
2021-03-01 09:30:00,59.55,59.79,59.24,59.75,384167.0,55.9578,56.1833,55.6665,56.1457,384167.0
2021-03-01 09:35:00,59.75,59.84,59.41,59.49,191446.0,56.1457,56.2303,55.8262,55.9014,191446.0
2021-03-01 09:40:00,59.48,59.8,59.46,59.7,204984.0,55.892,56.1927,55.8732,56.0987,204984.0
2021-03-01 09:45:00,59.65,59.75,59.38,59.38,127218.0,56.0518,56.1457,55.798,55.798,127218.0
2021-03-01 09:50:00,59.36,59.39,59.13,59.16,106983.0,55.7793,55.8074,55.5631,55.5913,106983.0
2021-03-01 09:55:00,59.2,59.41,59.16,59.18,120817.0,55.6289,55.8262,55.5913,55.6101,120817.0
2021-03-01 10:00:00,59.19,59.25,58.95,59.19,174923.0,55.6195,55.6759,55.394,55.6195,174923.0
2021-03-01 10:05:00,59.2,59.23,58.82,58.96,187720.0,55.6289,55.6571,55.2718,55.4034,187720.0
2021-03-01 10:10:00,58.96,59.28,58.93,59.22,114579.0,55.4034,55.7041,55.3752,55.6477,114579.0
2021-03-01 10:15:00,59.21,59.28,58.99,59.06,55425.0,55.6383,55.7041,55.4316,55.4973,55425.0
2021-03-01 10:20:00,59.05,59.19,59.0,59.19,71790.0,55.488,55.6195,55.441,55.6195,71790.0
2021-03-01 10:25:00,59.19,59.24,58.81,58.84,78027.0,55.6195,55.6665,55.2624,55.2906,78027.0
2021-03-01 10:30:00,58.85,59.07,58.8,59.06,55628.0,55.3,55.5067,55.253,55.4973,55628.0
2021-03-01 10:35:00,59.05,59.18,59.04,59.1,49588.0,55.488,55.6101,55.4786,55.5349,49588.0
2021-03-01 10:40:00,59.11,59.18,58.89,58.96,42790.0,55.5443,55.6101,55.3376,55.4034,42790.0
2021-03-01 10:45:00,58.95,58.95,58.76,58.93,82332.0,55.394,55.394,55.2154,55.3752,82332.0
2021-03-01 10:50:00,58.94,58.94,58.78,58.83,59777.0,55.3846,55.3846,55.2342,55.2812,59777.0
2021-03-01 10:55:00,58.83,58.94,58.81,58.86,46009.0,55.2812,55.3846,55.2624,55.3094,46009.0
2021-03-01 11:00:00,58.85,58.85,58.64,58.71,87915.0,55.3,55.3,55.1027,55.1685,87915.0
2021-03-01 11:05:00,58.71,58.76,58.59,58.65,62694.0,55.1685,55.2154,55.0557,55.1121,62694.0
2021-03-01 11:10:00,58.64,58.78,58.55,58.71,59216.0,55.1027,55.2342,55.0181,55.1685,59216.0
2021-03-01 11:15:00,58.72,58.83,58.71,58.79,43234.0,55.1779,55.2812,55.1685,55.2436,43234.0
2021-03-01 11:20:00,58.77,58.83,58.64,58.64,41598.0,55.2248,55.2812,55.1027,55.1027,41598.0
2021-03-01 11:25:00,58.65,58.84,58.5,58.62,73794.0,55.1121,55.2906,54.9711,55.0839,73794.0
2021-03-01 11:30:00,58.63,58.76,58.61,58.64,42075.0,55.0933,55.2154,55.0745,55.1027,42075.0
2021-03-01 11:35:00,58.63,58.69,58.46,58.5,53398.0,55.0933,55.1497,54.9335,54.9711,53398.0
2021-03-01 11:40:00,58.5,58.57,58.49,58.5,35184.0,54.9711,55.0369,54.9617,54.9711,35184.0
2021-03-01 11:45:00,58.52,58.54,58.44,58.52,49236.0,54.9899,55.0087,54.9147,54.9899,49236.0
2021-03-01 11:50:00,58.49,58.57,58.46,58.49,57729.0,54.9617,55.0369,54.9335,54.9617,57729.0
2021-03-01 11:55:00,58.48,58.48,58.3,58.37,45652.0,54.9523,54.9523,54.7832,54.849,45652.0
2021-03-01 12:00:00,58.38,58.42,58.31,58.41,68932.0,54.8584,54.896,54.7926,54.8866,68932.0
2021-03-01 12:05:00,58.42,58.48,58.32,58.38,29928.0,54.896,54.9523,54.802,54.8584,29928.0
2021-03-01 12:10:00,58.39,58.57,58.38,58.54,62000.0,54.8678,55.0369,54.8584,55.0087,62000.0
2021-03-01 12:15:00,58.55,58.55,58.34,58.35,45820.0,55.0181,55.0181,54.8208,54.8302,45820.0
2021-03-01 12:20:00,58.33,58.33,58.12,58.17,73257.0,54.8114,54.8114,54.6141,54.661,73257.0
2021-03-01 12:25:00,58.18,58.19,57.92,57.99,106545.0,54.6704,54.6798,54.4261,54.4919,106545.0
2021-03-01 12:30:00,57.97,58.11,57.96,58.08,59736.0,54.4731,54.6047,54.4637,54.5765,59736.0
2021-03-01 12:35:00,58.08,58.17,58.06,58.12,62631.0,54.5765,54.661,54.5577,54.6141,62631.0
2021-03-01 12:40:00,58.12,58.15,57.92,57.93,140983.0,54.6141,54.6422,54.4261,54.4355,140983.0
2021-03-01 12:45:00,57.93,58.04,57.89,58.0,105017.0,54.4355,54.5389,54.3979,54.5013,105017.0
2021-03-01 12:50:00,58.02,58.12,57.84,57.87,66008.0,54.5201,54.6141,54.3509,54.3791,66008.0
2021-03-01 12:55:00,57.87,57.91,57.74,57.78,48433.0,54.3791,54.4167,54.257,54.2946,48433.0
2021-03-01 13:00:00,57.8,58.01,57.67,58.01,135357.0,54.3134,54.5107,54.1912,54.5107,135357.0
2021-03-01 13:05:00,57.99,58.15,57.98,58.1,315865.0,54.4919,54.6422,54.4825,54.5953,315865.0
2021-03-01 13:10:00,58.1,58.14,57.81,57.9,156822.0,54.5953,54.6328,54.3228,54.4073,156822.0
2021-03-01 13:15:00,57.93,57.93,57.74,57.77,75486.0,54.4355,54.4355,54.257,54.2852,75486.0
2021-03-01 13:20:00,57.76,57.93,57.75,57.93,35202.0,54.2758,54.4355,54.2664,54.4355,35202.0
2021-03-01 13:25:00,57.92,58.05,57.91,58.05,57631.0,54.4261,54.5483,54.4167,54.5483,57631.0
2021-03-01 13:30:00,58.04,58.13,58.0,58.11,50885.0,54.5389,54.6234,54.5013,54.6047,50885.0
2021-03-01 13:35:00,58.14,58.2,58.02,58.09,42918.0,54.6328,54.6892,54.5201,54.5859,42918.0
2021-03-01 13:40:00,58.09,58.18,58.0,58.06,71351.0,54.5859,54.6704,54.5013,54.5577,71351.0
2021-03-01 13:45:00,58.05,58.06,57.88,57.98,74878.0,54.5483,54.5577,54.3885,54.4825,74878.0
2021-03-01 13:50:00,57.98,58.12,57.94,58.01,85355.0,54.4825,54.6141,54.4449,54.5107,85355.0
2021-03-01 13:55:00,58.01,58.03,57.91,57.93,37723.0,54.5107,54.5295,54.4167,54.4355,37723.0
2021-03-01 14:00:00,57.94,58.0,57.9,57.99,26847.0,54.4449,54.5013,54.4073,54.4919,26847.0
2021-03-01 14:05:00,57.97,58.0,57.83,57.86,68074.0,54.4731,54.5013,54.3415,54.3697,68074.0
2021-03-01 14:10:00,57.85,57.95,57.81,57.87,33635.0,54.3603,54.4543,54.3228,54.3791,33635.0
2021-03-01 14:15:00,57.89,57.93,57.86,57.93,69446.0,54.3979,54.4355,54.3697,54.4355,69446.0
2021-03-01 14:20:00,57.93,57.95,57.83,57.89,52951.0,54.4355,54.4543,54.3415,54.3979,52951.0
2021-03-01 14:25:00,57.89,58.09,57.85,58.09,71489.0,54.3979,54.5859,54.3603,54.5859,71489.0
2021-03-01 14:30:00,58.08,58.17,58.04,58.13,46661.0,54.5765,54.661,54.5389,54.6234,46661.0
2021-03-01 14:35:00,58.12,58.3,58.11,58.29,65694.0,54.6141,54.7832,54.6047,54.7738,65694.0
2021-03-01 14:40:00,58.28,58.4,58.25,58.32,52120.0,54.7644,54.8772,54.7362,54.802,52120.0
2021-03-01 14:45:00,58.3,58.31,58.19,58.2,54264.0,54.7832,54.7926,54.6798,54.6892,54264.0
2021-03-01 14:50:00,58.2,58.29,58.2,58.28,32310.0,54.6892,54.7738,54.6892,54.7644,32310.0
2021-03-01 14:55:00,58.28,58.28,58.16,58.21,51062.0,54.7644,54.7644,54.6516,54.6986,51062.0
2021-03-01 15:00:00,58.21,58.26,58.14,58.16,52002.0,54.6986,54.7456,54.6328,54.6516,52002.0
2021-03-01 15:05:00,58.15,58.22,58.11,58.18,44738.0,54.6422,54.708,54.6047,54.6704,44738.0
2021-03-01 15:10:00,58.19,58.2,58.12,58.19,62711.0,54.6798,54.6892,54.6141,54.6798,62711.0
2021-03-01 15:15:00,58.18,58.24,58.15,58.2,83605.0,54.6704,54.7268,54.6422,54.6892,83605.0
2021-03-01 15:20:00,58.2,58.24,58.09,58.1,157581.0,54.6892,54.7268,54.5859,54.5953,157581.0
2021-03-01 15:25:00,58.1,58.15,58.05,58.13,63292.0,54.5953,54.6422,54.5483,54.6234,63292.0
2021-03-01 15:30:00,58.13,58.17,58.05,58.08,58159.0,54.6234,54.661,54.5483,54.5765,58159.0
2021-03-01 15:35:00,58.09,58.17,58.07,58.1,62186.0,54.5859,54.661,54.5671,54.5953,62186.0
2021-03-01 15:40:00,58.09,58.17,58.09,58.12,79923.0,54.5859,54.661,54.5859,54.6141,79923.0
2021-03-01 15:45:00,58.11,58.15,57.84,57.84,234680.0,54.6047,54.6422,54.3509,54.3509,234680.0
2021-03-01 15:50:00,57.84,57.91,57.79,57.89,380837.0,54.3509,54.4167,54.304,54.3979,380837.0
2021-03-01 15:55:00,57.89,58.12,57.83,58.02,738061.0,54.3979,54.6141,54.3415,54.5201,738061.0
2021-03-02 09:30:00,57.7,57.9,57.37,57.48,270069.0,54.2194,54.4073,53.9093,54.0127,270069.0
2021-03-02 09:35:00,57.46,57.91,57.44,57.74,125458.0,53.9939,54.4167,53.9751,54.257,125458.0
2021-03-02 09:40:00,57.75,57.9,57.64,57.83,63968.0,54.2664,54.4073,54.163,54.3415,63968.0
2021-03-02 09:45:00,57.81,57.88,57.41,57.41,82546.0,54.3228,54.3885,53.9469,53.9469,82546.0
2021-03-02 09:50:00,57.42,57.51,57.25,57.48,92737.0,53.9563,54.0408,53.7965,54.0127,92737.0
2021-03-02 09:55:00,57.49,57.87,57.49,57.66,133983.0,54.0221,54.3791,54.0221,54.1818,133983.0
2021-03-02 10:00:00,57.66,57.75,57.56,57.67,45731.0,54.1818,54.2664,54.0878,54.1912,45731.0
2021-03-02 10:05:00,57.67,57.74,57.6,57.62,50699.0,54.1912,54.257,54.1254,54.1442,50699.0
2021-03-02 10:10:00,57.6,57.66,57.37,57.48,79657.0,54.1254,54.1818,53.9093,54.0127,79657.0
2021-03-02 10:15:00,57.46,57.65,57.46,57.61,47584.0,53.9939,54.1724,53.9939,54.1348,47584.0
2021-03-02 10:20:00,57.57,57.79,57.56,57.77,61808.0,54.0972,54.304,54.0878,54.2852,61808.0
2021-03-02 10:25:00,57.76,57.93,57.6,57.64,147505.0,54.2758,54.4355,54.1254,54.163,147505.0
2021-03-02 10:30:00,57.62,57.82,57.54,57.73,54352.0,54.1442,54.3321,54.069,54.2476,54352.0
2021-03-02 10:35:00,57.71,57.71,57.49,57.57,59016.0,54.2288,54.2288,54.0221,54.0972,59016.0
2021-03-02 10:40:00,57.59,57.64,57.48,57.59,46067.0,54.116,54.163,54.0127,54.116,46067.0
2021-03-02 10:45:00,57.57,58.04,57.5,58.04,350053.0,54.0972,54.5389,54.0315,54.5389,350053.0
2021-03-02 10:50:00,58.03,58.06,57.95,57.99,138038.0,54.5295,54.5577,54.4543,54.4919,138038.0
2021-03-02 10:55:00,57.98,58.13,57.97,58.05,76644.0,54.4825,54.6234,54.4731,54.5483,76644.0
2021-03-02 11:00:00,58.05,58.07,57.97,58.01,154538.0,54.5483,54.5671,54.4731,54.5107,154538.0
2021-03-02 11:05:00,58.0,58.03,57.81,57.84,65177.0,54.5013,54.5295,54.3228,54.3509,65177.0
2021-03-02 11:10:00,57.84,57.88,57.74,57.78,26751.0,54.3509,54.3885,54.257,54.2946,26751.0
2021-03-02 11:15:00,57.78,57.81,57.67,57.69,41891.0,54.2946,54.3228,54.1912,54.21,41891.0
2021-03-02 11:20:00,57.68,57.76,57.51,57.53,40186.0,54.2006,54.2758,54.0408,54.0596,40186.0
2021-03-02 11:25:00,57.53,57.62,57.5,57.61,67184.0,54.0596,54.1442,54.0315,54.1348,67184.0
2021-03-02 11:30:00,57.6,57.63,57.38,57.44,37285.0,54.1254,54.1536,53.9187,53.9751,37285.0
2021-03-02 11:35:00,57.45,57.48,57.33,57.39,28047.0,53.9845,54.0127,53.8717,53.9281,28047.0
2021-03-02 11:40:00,57.35,57.37,57.22,57.37,71736.0,53.8905,53.9093,53.7683,53.9093,71736.0
2021-03-02 11:45:00,57.37,57.48,57.31,57.45,80295.0,53.9093,54.0127,53.8529,53.9845,80295.0
2021-03-02 11:50:00,57.44,57.49,57.36,57.48,48348.0,53.9751,54.0221,53.8999,54.0127,48348.0
2021-03-02 11:55:00,57.5,57.5,57.43,57.46,22576.0,54.0315,54.0315,53.9657,53.9939,22576.0
2021-03-02 12:00:00,57.45,57.47,57.33,57.4,61199.0,53.9845,54.0033,53.8717,53.9375,61199.0
2021-03-02 12:05:00,57.42,57.49,57.38,57.45,57760.0,53.9563,54.0221,53.9187,53.9845,57760.0
2021-03-02 12:10:00,57.45,57.49,57.4,57.41,31308.0,53.9845,54.0221,53.9375,53.9469,31308.0
2021-03-02 12:15:00,57.43,57.57,57.39,57.54,53951.0,53.9657,54.0972,53.9281,54.069,53951.0
2021-03-02 12:20:00,57.53,57.73,57.51,57.69,90596.0,54.0596,54.2476,54.0408,54.21,90596.0
2021-03-02 12:25:00,57.69,57.76,57.63,57.69,80638.0,54.21,54.2758,54.1536,54.21,80638.0
2021-03-02 12:30:00,57.67,57.71,57.62,57.65,30875.0,54.1912,54.2288,54.1442,54.1724,30875.0
2021-03-02 12:35:00,57.63,57.72,57.62,57.7,36156.0,54.1536,54.2382,54.1442,54.2194,36156.0
2021-03-02 12:40:00,57.67,57.71,57.66,57.67,17479.0,54.1912,54.2288,54.1818,54.1912,17479.0
2021-03-02 12:45:00,57.66,57.71,57.58,57.71,50309.0,54.1818,54.2288,54.1066,54.2288,50309.0
2021-03-02 12:50:00,57.71,57.83,57.7,57.79,91908.0,54.2288,54.3415,54.2194,54.304,91908.0
2021-03-02 12:55:00,57.8,57.85,57.75,57.84,43351.0,54.3134,54.3603,54.2664,54.3509,43351.0
2021-03-02 13:00:00,57.85,57.94,57.78,57.88,81448.0,54.3603,54.4449,54.2946,54.3885,81448.0
2021-03-02 13:05:00,57.88,57.9,57.81,57.89,15731.0,54.3885,54.4073,54.3228,54.3979,15731.0
2021-03-02 13:10:00,57.9,57.96,57.89,57.95,13694.0,54.4073,54.4637,54.3979,54.4543,13694.0
2021-03-02 13:15:00,57.97,58.0,57.89,57.91,48383.0,54.4731,54.5013,54.3979,54.4167,48383.0
2021-03-02 13:20:00,57.9,57.98,57.84,57.98,26346.0,54.4073,54.4825,54.3509,54.4825,26346.0
2021-03-02 13:25:00,57.98,58.08,57.96,58.07,33188.0,54.4825,54.5765,54.4637,54.5671,33188.0
2021-03-02 13:30:00,58.06,58.14,57.98,58.05,31707.0,54.5577,54.6328,54.4825,54.5483,31707.0
2021-03-02 13:35:00,58.04,58.2,58.04,58.19,55402.0,54.5389,54.6892,54.5389,54.6798,55402.0
2021-03-02 13:40:00,58.2,58.24,58.05,58.06,52697.0,54.6892,54.7268,54.5483,54.5577,52697.0
2021-03-02 13:45:00,58.05,58.14,58.05,58.11,33871.0,54.5483,54.6328,54.5483,54.6047,33871.0
2021-03-02 13:50:00,58.11,58.15,58.09,58.1,20204.0,54.6047,54.6422,54.5859,54.5953,20204.0
2021-03-02 13:55:00,58.1,58.12,57.98,58.0,75943.0,54.5953,54.6141,54.4825,54.5013,75943.0
2021-03-02 14:00:00,58.01,58.11,58.01,58.06,23735.0,54.5107,54.6047,54.5107,54.5577,23735.0
2021-03-02 14:05:00,58.07,58.09,57.91,57.98,70748.0,54.5671,54.5859,54.4167,54.4825,70748.0
2021-03-02 14:10:00,57.97,58.06,57.92,58.04,55758.0,54.4731,54.5577,54.4261,54.5389,55758.0
2021-03-02 14:15:00,58.04,58.1,57.9,58.03,186008.0,54.5389,54.5953,54.4073,54.5295,186008.0
2021-03-02 14:20:00,58.03,58.15,58.02,58.1,58847.0,54.5295,54.6422,54.5201,54.5953,58847.0
2021-03-02 14:25:00,58.09,58.09,57.92,57.92,32060.0,54.5859,54.5859,54.4261,54.4261,32060.0
2021-03-02 14:30:00,57.94,58.04,57.9,58.02,26179.0,54.4449,54.5389,54.4073,54.5201,26179.0
2021-03-02 14:35:00,58.04,58.09,57.97,58.09,21901.0,54.5389,54.5859,54.4731,54.5859,21901.0
2021-03-02 14:40:00,58.1,58.15,58.1,58.12,23826.0,54.5953,54.6422,54.5953,54.6141,23826.0
2021-03-02 14:45:00,58.11,58.22,58.08,58.21,33058.0,54.6047,54.708,54.5765,54.6986,33058.0
2021-03-02 14:50:00,58.22,58.33,58.18,58.28,104958.0,54.708,54.8114,54.6704,54.7644,104958.0
2021-03-02 14:55:00,58.3,58.4,58.19,58.2,95737.0,54.7832,54.8772,54.6798,54.6892,95737.0
2021-03-02 15:00:00,58.21,58.23,58.09,58.11,28151.0,54.6986,54.7174,54.5859,54.6047,28151.0
2021-03-02 15:05:00,58.11,58.12,58.05,58.1,41719.0,54.6047,54.6141,54.5483,54.5953,41719.0
2021-03-02 15:10:00,58.11,58.15,58.02,58.05,28927.0,54.6047,54.6422,54.5201,54.5483,28927.0
2021-03-02 15:15:00,58.05,58.07,57.94,57.94,36746.0,54.5483,54.5671,54.4449,54.4449,36746.0
2021-03-02 15:20:00,57.93,58.01,57.9,57.91,34539.0,54.4355,54.5107,54.4073,54.4167,34539.0
2021-03-02 15:25:00,57.91,58.01,57.9,57.99,38337.0,54.4167,54.5107,54.4073,54.4919,38337.0
2021-03-02 15:30:00,57.99,58.12,57.94,58.04,39047.0,54.4919,54.6141,54.4449,54.5389,39047.0
2021-03-02 15:35:00,58.04,58.08,58.01,58.06,44829.0,54.5389,54.5765,54.5107,54.5577,44829.0
2021-03-02 15:40:00,58.06,58.13,58.01,58.1,66934.0,54.5577,54.6234,54.5107,54.5953,66934.0
2021-03-02 15:45:00,58.1,58.19,57.98,58.0,61815.0,54.5953,54.6798,54.4825,54.5013,61815.0
2021-03-02 15:50:00,58.01,58.04,57.96,58.01,103911.0,54.5107,54.5389,54.4637,54.5107,103911.0
2021-03-02 15:55:00,58.01,58.02,57.81,57.81,198257.0,54.5107,54.5201,54.3228,54.3228,198257.0
2021-03-03 09:30:00,58.47,58.67,58.26,58.39,208114.0,54.9429,55.1309,54.7456,54.8678,208114.0
2021-03-03 09:35:00,58.41,58.57,58.23,58.3,77075.0,54.8866,55.0369,54.7174,54.7832,77075.0
2021-03-03 09:40:00,58.3,58.48,58.24,58.44,93896.0,54.7832,54.9523,54.7268,54.9147,93896.0
2021-03-03 09:45:00,58.43,58.5,58.09,58.36,200056.0,54.9054,54.9711,54.5859,54.8396,200056.0
2021-03-03 09:50:00,58.37,58.48,58.3,58.39,111127.0,54.849,54.9523,54.7832,54.8678,111127.0
2021-03-03 09:55:00,58.39,58.46,58.07,58.11,111747.0,54.8678,54.9335,54.5671,54.6047,111747.0
2021-03-03 10:00:00,58.11,58.21,57.91,57.98,117861.0,54.6047,54.6986,54.4167,54.4825,117861.0
2021-03-03 10:05:00,57.98,58.16,57.88,58.06,155423.0,54.4825,54.6516,54.3885,54.5577,155423.0
2021-03-03 10:10:00,58.05,58.11,57.96,58.0,84592.0,54.5483,54.6047,54.4637,54.5013,84592.0
2021-03-03 10:15:00,58.0,58.09,57.93,57.99,120365.0,54.5013,54.5859,54.4355,54.4919,120365.0
2021-03-03 10:20:00,58.0,58.17,57.97,58.15,189379.0,54.5013,54.661,54.4731,54.6422,189379.0
2021-03-03 10:25:00,58.15,58.19,57.92,57.95,108041.0,54.6422,54.6798,54.4261,54.4543,108041.0
2021-03-03 10:30:00,57.95,58.02,57.8,58.0,74176.0,54.4543,54.5201,54.3134,54.5013,74176.0
2021-03-03 10:35:00,57.99,58.1,57.95,58.05,52366.0,54.4919,54.5953,54.4543,54.5483,52366.0
2021-03-03 10:40:00,58.02,58.04,57.9,57.91,84854.0,54.5201,54.5389,54.4073,54.4167,84854.0
2021-03-03 10:45:00,57.91,58.11,57.84,57.94,79917.0,54.4167,54.6047,54.3509,54.4449,79917.0
2021-03-03 10:50:00,57.94,58.06,57.91,58.01,79564.0,54.4449,54.5577,54.4167,54.5107,79564.0
2021-03-03 10:55:00,57.99,58.09,57.77,57.77,78214.0,54.4919,54.5859,54.2852,54.2852,78214.0
2021-03-03 11:00:00,57.77,57.81,57.68,57.72,59239.0,54.2852,54.3228,54.2006,54.2382,59239.0
2021-03-03 11:05:00,57.71,57.87,57.71,57.84,60920.0,54.2288,54.3791,54.2288,54.3509,60920.0
2021-03-03 11:10:00,57.84,57.92,57.81,57.85,30007.0,54.3509,54.4261,54.3228,54.3603,30007.0
2021-03-03 11:15:00,57.84,57.99,57.79,57.96,54229.0,54.3509,54.4919,54.304,54.4637,54229.0
2021-03-03 11:20:00,57.96,58.01,57.92,57.93,53572.0,54.4637,54.5107,54.4261,54.4355,53572.0
2021-03-03 11:25:00,57.92,57.97,57.88,57.91,53240.0,54.4261,54.4731,54.3885,54.4167,53240.0
2021-03-03 11:30:00,57.91,57.93,57.81,57.88,52894.0,54.4167,54.4355,54.3228,54.3885,52894.0
2021-03-03 11:35:00,57.88,57.93,57.85,57.89,65579.0,54.3885,54.4355,54.3603,54.3979,65579.0
2021-03-03 11:40:00,57.88,57.94,57.77,57.88,64835.0,54.3885,54.4449,54.2852,54.3885,64835.0
2021-03-03 11:45:00,57.88,57.92,57.87,57.89,49484.0,54.3885,54.4261,54.3791,54.3979,49484.0
2021-03-03 11:50:00,57.89,58.0,57.88,57.99,138469.0,54.3979,54.5013,54.3885,54.4919,138469.0
2021-03-03 11:55:00,57.98,58.0,57.78,57.8,92110.0,54.4825,54.5013,54.2946,54.3134,92110.0
2021-03-03 12:00:00,57.8,57.93,57.77,57.93,79169.0,54.3134,54.4355,54.2852,54.4355,79169.0
2021-03-03 12:05:00,57.92,57.94,57.79,57.82,73147.0,54.4261,54.4449,54.304,54.3321,73147.0
2021-03-03 12:10:00,57.81,57.87,57.77,57.85,57050.0,54.3228,54.3791,54.2852,54.3603,57050.0
2021-03-03 12:15:00,57.84,57.87,57.72,57.75,97591.0,54.3509,54.3791,54.2382,54.2664,97591.0
2021-03-03 12:20:00,57.74,57.75,57.64,57.71,57704.0,54.257,54.2664,54.163,54.2288,57704.0
2021-03-03 12:25:00,57.71,57.76,57.63,57.64,49836.0,54.2288,54.2758,54.1536,54.163,49836.0
2021-03-03 12:30:00,57.63,57.69,57.61,57.63,43130.0,54.1536,54.21,54.1348,54.1536,43130.0
2021-03-03 12:35:00,57.62,57.78,57.6,57.77,46259.0,54.1442,54.2946,54.1254,54.2852,46259.0
2021-03-03 12:40:00,57.77,57.93,57.75,57.91,69297.0,54.2852,54.4355,54.2664,54.4167,69297.0
2021-03-03 12:45:00,57.91,58.0,57.89,57.98,59499.0,54.4167,54.5013,54.3979,54.4825,59499.0
2021-03-03 12:50:00,57.98,58.0,57.91,57.93,63947.0,54.4825,54.5013,54.4167,54.4355,63947.0
2021-03-03 12:55:00,57.93,57.97,57.87,57.93,38772.0,54.4355,54.4731,54.3791,54.4355,38772.0
2021-03-03 13:00:00,57.93,58.03,57.92,58.03,146828.0,54.4355,54.5295,54.4261,54.5295,146828.0
2021-03-03 13:05:00,58.04,58.18,58.03,58.06,76927.0,54.5389,54.6704,54.5295,54.5577,76927.0
2021-03-03 13:10:00,58.05,58.13,58.01,58.06,91788.0,54.5483,54.6234,54.5107,54.5577,91788.0
2021-03-03 13:15:00,58.06,58.28,58.05,58.28,86375.0,54.5577,54.7644,54.5483,54.7644,86375.0
2021-03-03 13:20:00,58.27,58.34,58.17,58.33,73719.0,54.755,54.8208,54.661,54.8114,73719.0
2021-03-03 13:25:00,58.34,58.46,58.33,58.39,51452.0,54.8208,54.9335,54.8114,54.8678,51452.0
2021-03-03 13:30:00,58.38,58.43,58.27,58.39,84575.0,54.8584,54.9054,54.755,54.8678,84575.0
2021-03-03 13:35:00,58.39,58.48,58.36,58.43,66238.0,54.8678,54.9523,54.8396,54.9054,66238.0
2021-03-03 13:40:00,58.42,58.46,58.36,58.37,58694.0,54.896,54.9335,54.8396,54.849,58694.0
2021-03-03 13:45:00,58.38,58.4,58.22,58.26,60825.0,54.8584,54.8772,54.708,54.7456,60825.0
2021-03-03 13:50:00,58.27,58.3,58.15,58.15,46975.0,54.755,54.7832,54.6422,54.6422,46975.0
2021-03-03 13:55:00,58.15,58.2,58.04,58.11,116990.0,54.6422,54.6892,54.5389,54.6047,116990.0
2021-03-03 14:00:00,58.11,58.2,57.97,57.99,114786.0,54.6047,54.6892,54.4731,54.4919,114786.0
2021-03-03 14:05:00,57.99,58.0,57.71,57.82,124663.0,54.4919,54.5013,54.2288,54.3321,124663.0
2021-03-03 14:10:00,57.83,58.14,57.82,58.09,100215.0,54.3415,54.6328,54.3321,54.5859,100215.0
2021-03-03 14:15:00,58.08,58.08,57.93,58.03,65679.0,54.5765,54.5765,54.4355,54.5295,65679.0
2021-03-03 14:20:00,58.06,58.1,57.89,57.93,63507.0,54.5577,54.5953,54.3979,54.4355,63507.0
2021-03-03 14:25:00,57.93,57.94,57.8,57.85,44002.0,54.4355,54.4449,54.3134,54.3603,44002.0
2021-03-03 14:30:00,57.84,57.93,57.66,57.66,80686.0,54.3509,54.4355,54.1818,54.1818,80686.0
2021-03-03 14:35:00,57.66,58.0,57.65,57.93,74853.0,54.1818,54.5013,54.1724,54.4355,74853.0
2021-03-03 14:40:00,57.93,58.1,57.89,58.01,68302.0,54.4355,54.5953,54.3979,54.5107,68302.0
2021-03-03 14:45:00,58.0,58.04,57.86,57.96,49215.0,54.5013,54.5389,54.3697,54.4637,49215.0
2021-03-03 14:50:00,57.97,58.1,57.97,58.02,53898.0,54.4731,54.5953,54.4731,54.5201,53898.0
2021-03-03 14:55:00,58.02,58.02,57.92,57.97,52576.0,54.5201,54.5201,54.4261,54.4731,52576.0
2021-03-03 15:00:00,57.97,58.13,57.92,58.01,99179.0,54.4731,54.6234,54.4261,54.5107,99179.0
2021-03-03 15:05:00,58.01,58.16,58.01,58.12,51150.0,54.5107,54.6516,54.5107,54.6141,51150.0
2021-03-03 15:10:00,58.12,58.27,58.11,58.22,72362.0,54.6141,54.755,54.6047,54.708,72362.0
2021-03-03 15:15:00,58.23,58.23,58.06,58.06,76743.0,54.7174,54.7174,54.5577,54.5577,76743.0
2021-03-03 15:20:00,58.06,58.07,57.88,57.92,65927.0,54.5577,54.5671,54.3885,54.4261,65927.0
2021-03-03 15:25:00,57.92,58.01,57.86,57.97,80912.0,54.4261,54.5107,54.3697,54.4731,80912.0
2021-03-03 15:30:00,57.96,57.99,57.82,57.82,101203.0,54.4637,54.4919,54.3321,54.3321,101203.0
2021-03-03 15:35:00,57.81,58.01,57.81,57.98,145576.0,54.3228,54.5107,54.3228,54.4825,145576.0
2021-03-03 15:40:00,57.99,58.11,57.98,58.09,167191.0,54.4919,54.6047,54.4825,54.5859,167191.0
2021-03-03 15:45:00,58.09,58.13,57.99,57.99,119778.0,54.5859,54.6234,54.4919,54.4919,119778.0
2021-03-03 15:50:00,57.99,58.01,57.75,57.76,267427.0,54.4919,54.5107,54.2664,54.2758,267427.0
2021-03-03 15:55:00,57.75,57.84,57.67,57.82,356601.0,54.2664,54.3509,54.1912,54.3321,356601.0
2021-03-04 09:30:00,57.72,57.88,57.24,57.43,287829.0,54.2382,54.3885,53.7871,53.9657,287829.0
2021-03-04 09:35:00,57.46,57.62,57.27,57.32,178451.0,53.9939,54.1442,53.8153,53.8623,178451.0
2021-03-04 09:40:00,57.32,57.56,57.27,57.49,136456.0,53.8623,54.0878,53.8153,54.0221,136456.0
2021-03-04 09:45:00,57.5,57.55,56.96,56.97,173575.0,54.0315,54.0784,53.524,53.5334,173575.0
2021-03-04 09:50:00,56.96,57.08,56.75,57.04,151274.0,53.524,53.6368,53.3267,53.5992,151274.0
2021-03-04 09:55:00,57.04,57.19,56.7,56.79,69452.0,53.5992,53.7402,53.2797,53.3643,69452.0
2021-03-04 10:00:00,56.81,56.85,56.65,56.65,164206.0,53.3831,53.4207,53.2327,53.2327,164206.0
2021-03-04 10:05:00,56.65,56.85,56.6,56.69,301086.0,53.2327,53.4207,53.1857,53.2703,301086.0
2021-03-04 10:10:00,56.7,56.74,56.09,56.34,438254.0,53.2797,53.3173,52.7065,52.9414,438254.0
2021-03-04 10:15:00,56.34,56.51,56.26,56.32,78843.0,52.9414,53.1012,52.8663,52.9226,78843.0
2021-03-04 10:20:00,56.32,56.45,56.19,56.32,96695.0,52.9226,53.0448,52.8005,52.9226,96695.0
2021-03-04 10:25:00,56.32,56.52,56.2,56.44,105458.0,52.9226,53.1106,52.8099,53.0354,105458.0
2021-03-04 10:30:00,56.43,56.5,56.2,56.25,96790.0,53.026,53.0918,52.8099,52.8569,96790.0
2021-03-04 10:35:00,56.26,56.43,56.21,56.43,118054.0,52.8663,53.026,52.8193,53.026,118054.0
2021-03-04 10:40:00,56.42,56.44,56.18,56.18,135456.0,53.0166,53.0354,52.7911,52.7911,135456.0
2021-03-04 10:45:00,56.18,56.34,56.14,56.27,88124.0,52.7911,52.9414,52.7535,52.8756,88124.0
2021-03-04 10:50:00,56.28,56.42,55.85,55.91,136066.0,52.885,53.0166,52.481,52.5374,136066.0
2021-03-04 10:55:00,55.91,56.33,55.88,56.26,120891.0,52.5374,52.932,52.5092,52.8663,120891.0
2021-03-04 11:00:00,56.26,56.53,56.21,56.44,62455.0,52.8663,53.12,52.8193,53.0354,62455.0
2021-03-04 11:05:00,56.47,56.48,56.2,56.32,68051.0,53.0636,53.073,52.8099,52.9226,68051.0
2021-03-04 11:10:00,56.33,56.38,56.2,56.26,124197.0,52.932,52.979,52.8099,52.8663,124197.0
2021-03-04 11:15:00,56.26,56.45,56.25,56.34,150379.0,52.8663,53.0448,52.8569,52.9414,150379.0
2021-03-04 11:20:00,56.33,56.42,56.28,56.4,78462.0,52.932,53.0166,52.885,52.9978,78462.0
2021-03-04 11:25:00,56.41,56.45,56.34,56.44,58166.0,53.0072,53.0448,52.9414,53.0354,58166.0
2021-03-04 11:30:00,56.44,56.6,56.43,56.44,68361.0,53.0354,53.1857,53.026,53.0354,68361.0
2021-03-04 11:35:00,56.45,56.6,56.44,56.46,55757.0,53.0448,53.1857,53.0354,53.0542,55757.0
2021-03-04 11:40:00,56.47,56.57,56.42,56.47,48746.0,53.0636,53.1576,53.0166,53.0636,48746.0
2021-03-04 11:45:00,56.46,56.53,56.41,56.47,57430.0,53.0542,53.12,53.0072,53.0636,57430.0
2021-03-04 11:50:00,56.48,56.49,56.36,56.43,122507.0,53.073,53.0824,52.9602,53.026,122507.0
2021-03-04 11:55:00,56.43,56.58,56.42,56.58,49690.0,53.026,53.1669,53.0166,53.1669,49690.0
2021-03-04 12:00:00,56.58,56.77,56.52,56.77,61395.0,53.1669,53.3455,53.1106,53.3455,61395.0
2021-03-04 12:05:00,56.78,56.9,56.72,56.87,68283.0,53.3549,53.4676,53.2985,53.4395,68283.0
2021-03-04 12:10:00,56.87,56.87,56.61,56.72,90972.0,53.4395,53.4395,53.1951,53.2985,90972.0
2021-03-04 12:15:00,56.72,57.08,56.71,56.89,66932.0,53.2985,53.6368,53.2891,53.4582,66932.0
2021-03-04 12:20:00,56.89,56.98,56.64,56.7,56364.0,53.4582,53.5428,53.2233,53.2797,56364.0
2021-03-04 12:25:00,56.69,56.8,56.59,56.76,62672.0,53.2703,53.3737,53.1763,53.3361,62672.0
2021-03-04 12:30:00,56.74,56.75,56.63,56.75,143156.0,53.3173,53.3267,53.2139,53.3267,143156.0
2021-03-04 12:35:00,56.75,57.03,56.72,56.94,172531.0,53.3267,53.5898,53.2985,53.5052,172531.0
2021-03-04 12:40:00,56.94,57.13,56.82,56.86,103251.0,53.5052,53.6838,53.3925,53.4301,103251.0
2021-03-04 12:45:00,56.85,57.02,56.77,56.89,319951.0,53.4207,53.5804,53.3455,53.4582,319951.0
2021-03-04 12:50:00,56.88,56.95,56.47,56.5,111359.0,53.4489,53.5146,53.0636,53.0918,111359.0
2021-03-04 12:55:00,56.5,56.52,56.15,56.28,93071.0,53.0918,53.1106,52.7629,52.885,93071.0
2021-03-04 13:00:00,56.27,56.4,56.18,56.24,81518.0,52.8756,52.9978,52.7911,52.8475,81518.0
2021-03-04 13:05:00,56.24,56.24,55.85,55.9,103786.0,52.8475,52.8475,52.481,52.528,103786.0
2021-03-04 13:10:00,55.9,55.9,55.57,55.6,127780.0,52.528,52.528,52.2179,52.2461,127780.0
2021-03-04 13:15:00,55.6,55.66,55.01,55.57,151872.0,52.2461,52.3024,51.6917,52.2179,151872.0
2021-03-04 13:20:00,55.56,55.56,55.36,55.48,77713.0,52.2085,52.2085,52.0205,52.1333,77713.0
2021-03-04 13:25:00,55.47,55.54,55.25,55.41,136662.0,52.1239,52.1897,51.9172,52.0675,136662.0
2021-03-04 13:30:00,55.4,55.4,55.07,55.16,130959.0,52.0581,52.0581,51.748,51.8326,130959.0
2021-03-04 13:35:00,55.16,55.55,55.16,55.48,125610.0,51.8326,52.1991,51.8326,52.1333,125610.0
2021-03-04 13:40:00,55.47,55.51,55.23,55.29,56211.0,52.1239,52.1615,51.8984,51.9548,56211.0
2021-03-04 13:45:00,55.29,55.29,54.89,54.94,209315.0,51.9548,51.9548,51.5789,51.6259,209315.0
2021-03-04 13:50:00,54.94,54.96,54.65,54.8,115570.0,51.6259,51.6447,51.3534,51.4943,115570.0
2021-03-04 13:55:00,54.78,54.81,54.39,54.4,124461.0,51.4755,51.5037,51.1091,51.1185,124461.0
2021-03-04 14:00:00,54.41,54.62,54.26,54.36,167367.0,51.1278,51.3252,50.9869,51.0809,167367.0
2021-03-04 14:05:00,54.35,54.78,54.32,54.72,151669.0,51.0715,51.4755,51.0433,51.4191,151669.0
2021-03-04 14:10:00,54.71,55.02,54.64,54.91,99109.0,51.4098,51.7011,51.344,51.5977,99109.0
2021-03-04 14:15:00,54.91,55.15,54.85,55.11,86181.0,51.5977,51.8232,51.5413,51.7856,86181.0
2021-03-04 14:20:00,55.13,55.24,55.11,55.22,69405.0,51.8044,51.9078,51.7856,51.889,69405.0
2021-03-04 14:25:00,55.23,55.43,55.22,55.35,92939.0,51.8984,52.0863,51.889,52.0111,92939.0
2021-03-04 14:30:00,55.34,55.47,55.18,55.3,91958.0,52.0017,52.1239,51.8514,51.9642,91958.0
2021-03-04 14:35:00,55.3,55.36,55.08,55.14,115467.0,51.9642,52.0205,51.7574,51.8138,115467.0
2021-03-04 14:40:00,55.14,55.35,55.08,55.32,176071.0,51.8138,52.0111,51.7574,51.983,176071.0
2021-03-04 14:45:00,55.31,55.69,55.23,55.67,68156.0,51.9736,52.3306,51.8984,52.3118,68156.0
2021-03-04 14:50:00,55.68,55.79,55.56,55.78,78363.0,52.3212,52.4246,52.2085,52.4152,78363.0
2021-03-04 14:55:00,55.77,55.8,55.65,55.74,54248.0,52.4058,52.434,52.293,52.3776,54248.0
2021-03-04 15:00:00,55.74,55.81,55.58,55.6,78811.0,52.3776,52.4434,52.2273,52.2461,78811.0
2021-03-04 15:05:00,55.61,55.81,55.6,55.6,77826.0,52.2555,52.4434,52.2461,52.2461,77826.0
2021-03-04 15:10:00,55.6,55.85,55.56,55.76,279413.0,52.2461,52.481,52.2085,52.3964,279413.0
2021-03-04 15:15:00,55.76,55.83,55.71,55.76,168155.0,52.3964,52.4622,52.3494,52.3964,168155.0
2021-03-04 15:20:00,55.75,55.76,55.49,55.51,119136.0,52.387,52.3964,52.1427,52.1615,119136.0
2021-03-04 15:25:00,55.51,55.7,55.44,55.64,119203.0,52.1615,52.34,52.0957,52.2837,119203.0
2021-03-04 15:30:00,55.64,55.82,55.59,55.72,140022.0,52.2837,52.4528,52.2367,52.3588,140022.0
2021-03-04 15:35:00,55.71,55.93,55.7,55.79,132073.0,52.3494,52.5562,52.34,52.4246,132073.0
2021-03-04 15:40:00,55.78,56.08,55.78,56.02,120022.0,52.4152,52.6971,52.4152,52.6407,120022.0
2021-03-04 15:45:00,56.03,56.14,55.97,56.06,113139.0,52.6501,52.7535,52.5937,52.6783,113139.0
2021-03-04 15:50:00,56.06,56.23,56.01,56.01,186132.0,52.6783,52.8381,52.6313,52.6313,186132.0
2021-03-04 15:55:00,56.01,56.14,55.91,56.09,472490.0,52.6313,52.7535,52.5374,52.7065,472490.0
2021-03-05 09:30:00,56.36,56.58,56.04,56.15,286695.0,52.9602,53.1669,52.6595,52.7629,286695.0
2021-03-05 09:35:00,56.14,56.14,55.26,55.29,240881.0,52.7535,52.7535,51.9266,51.9548,240881.0
2021-03-05 09:40:00,55.27,55.54,55.11,55.15,253226.0,51.936,52.1897,51.7856,51.8232,253226.0
2021-03-05 09:45:00,55.15,55.34,54.85,54.91,251022.0,51.8232,52.0017,51.5413,51.5977,251022.0
2021-03-05 09:50:00,54.91,55.02,54.55,54.62,169374.0,51.5977,51.7011,51.2594,51.3252,169374.0
2021-03-05 09:55:00,54.63,54.97,54.43,54.97,210242.0,51.3346,51.6541,51.1466,51.6541,210242.0
2021-03-05 10:00:00,54.98,55.12,54.84,54.89,118012.0,51.6635,51.795,51.5319,51.5789,118012.0
2021-03-05 10:05:00,54.92,55.26,54.86,55.01,111822.0,51.6071,51.9266,51.5507,51.6917,111822.0
2021-03-05 10:10:00,54.98,55.05,54.45,54.51,126471.0,51.6635,51.7292,51.1654,51.2218,126471.0
2021-03-05 10:15:00,54.53,54.88,54.49,54.65,102896.0,51.2406,51.5695,51.203,51.3534,102896.0
2021-03-05 10:20:00,54.64,54.69,54.23,54.23,99720.0,51.344,51.391,50.9587,50.9587,99720.0
2021-03-05 10:25:00,54.24,54.55,54.07,54.08,147944.0,50.9681,51.2594,50.8084,50.8178,147944.0
2021-03-05 10:30:00,54.08,54.22,53.66,53.72,285120.0,50.8178,50.9493,50.4231,50.4795,285120.0
2021-03-05 10:35:00,53.73,53.99,53.6,53.8,157946.0,50.4889,50.7332,50.3667,50.5546,157946.0
2021-03-05 10:40:00,53.79,53.98,53.63,53.84,102676.0,50.5452,50.7238,50.3949,50.5922,102676.0
2021-03-05 10:45:00,53.84,54.09,53.64,54.0,112923.0,50.5922,50.8272,50.4043,50.7426,112923.0
2021-03-05 10:50:00,54.02,54.28,53.98,54.21,105687.0,50.7614,51.0057,50.7238,50.9399,105687.0
2021-03-05 10:55:00,54.18,54.19,53.79,53.79,100970.0,50.9117,50.9211,50.5452,50.5452,100970.0
2021-03-05 11:00:00,53.78,53.83,53.53,53.63,132171.0,50.5359,50.5828,50.3009,50.3949,132171.0
2021-03-05 11:05:00,53.61,53.72,53.47,53.54,86434.0,50.3761,50.4795,50.2446,50.3103,86434.0
2021-03-05 11:10:00,53.58,53.7,53.21,53.23,132241.0,50.3479,50.4607,50.0002,50.019,132241.0
2021-03-05 11:15:00,53.24,53.29,52.86,52.92,249768.0,50.0284,50.0754,49.6713,49.7277,249768.0
2021-03-05 11:20:00,52.93,53.03,52.7,52.75,155202.0,49.7371,49.8311,49.521,49.568,155202.0
2021-03-05 11:25:00,52.77,52.79,52.29,52.61,191575.0,49.5868,49.6056,49.1357,49.4364,191575.0
2021-03-05 11:30:00,52.63,53.02,52.63,52.84,161545.0,49.4552,49.8217,49.4552,49.6526,161545.0
2021-03-05 11:35:00,52.85,53.43,52.83,53.28,182062.0,49.662,50.207,49.6432,50.066,182062.0
2021-03-05 11:40:00,53.27,53.45,53.03,53.45,71974.0,50.0566,50.2258,49.8311,50.2258,71974.0
2021-03-05 11:45:00,53.48,53.66,53.4,53.56,103913.0,50.2539,50.4231,50.1788,50.3291,103913.0
2021-03-05 11:50:00,53.56,53.91,53.47,53.69,132103.0,50.3291,50.658,50.2446,50.4513,132103.0
2021-03-05 11:55:00,53.71,54.08,53.68,54.05,70623.0,50.4701,50.8178,50.4419,50.7896,70623.0
2021-03-05 12:00:00,54.05,54.3,53.98,54.27,79680.0,50.7896,51.0245,50.7238,50.9963,79680.0
2021-03-05 12:05:00,54.27,54.44,54.24,54.39,96399.0,50.9963,51.156,50.9681,51.1091,96399.0
2021-03-05 12:10:00,54.39,54.56,54.37,54.49,170464.0,51.1091,51.2688,51.0903,51.203,170464.0
2021-03-05 12:15:00,54.48,54.7,54.46,54.68,60762.0,51.1936,51.4004,51.1748,51.3816,60762.0
2021-03-05 12:20:00,54.67,54.98,54.64,54.94,70045.0,51.3722,51.6635,51.344,51.6259,70045.0
2021-03-05 12:25:00,54.92,55.16,54.9,55.06,187984.0,51.6071,51.8326,51.5883,51.7386,187984.0
2021-03-05 12:30:00,55.06,55.33,55.01,55.3,127181.0,51.7386,51.9924,51.6917,51.9642,127181.0
2021-03-05 12:35:00,55.3,55.38,55.07,55.33,94449.0,51.9642,52.0393,51.748,51.9924,94449.0
2021-03-05 12:40:00,55.33,55.46,55.27,55.43,62857.0,51.9924,52.1145,51.936,52.0863,62857.0
2021-03-05 12:45:00,55.42,55.62,55.38,55.51,83695.0,52.0769,52.2649,52.0393,52.1615,83695.0
2021-03-05 12:50:00,55.51,55.56,55.17,55.37,135555.0,52.1615,52.2085,51.842,52.0299,135555.0
2021-03-05 12:55:00,55.36,55.47,55.17,55.35,56546.0,52.0205,52.1239,51.842,52.0111,56546.0
2021-03-05 13:00:00,55.31,55.47,55.11,55.13,46317.0,51.9736,52.1239,51.7856,51.8044,46317.0
2021-03-05 13:05:00,55.14,55.57,55.12,55.5,48976.0,51.8138,52.2179,51.795,52.1521,48976.0
2021-03-05 13:10:00,55.5,55.57,55.34,55.56,54109.0,52.1521,52.2179,52.0017,52.2085,54109.0
2021-03-05 13:15:00,55.56,55.78,55.52,55.76,58430.0,52.2085,52.4152,52.1709,52.3964,58430.0
2021-03-05 13:20:00,55.77,55.84,55.59,55.8,73257.0,52.4058,52.4716,52.2367,52.434,73257.0
2021-03-05 13:25:00,55.8,55.89,55.71,55.88,48103.0,52.434,52.5186,52.3494,52.5092,48103.0
2021-03-05 13:30:00,55.91,55.95,55.76,55.89,53203.0,52.5374,52.575,52.3964,52.5186,53203.0
2021-03-05 13:35:00,55.9,55.99,55.85,55.97,38339.0,52.528,52.6125,52.481,52.5937,38339.0
2021-03-05 13:40:00,55.97,56.14,55.97,56.03,50660.0,52.5937,52.7535,52.5937,52.6501,50660.0
2021-03-05 13:45:00,56.03,56.29,56.03,56.28,75048.0,52.6501,52.8944,52.6501,52.885,75048.0
2021-03-05 13:50:00,56.29,56.37,55.91,55.97,77835.0,52.8944,52.9696,52.5374,52.5937,77835.0
2021-03-05 13:55:00,55.97,56.17,55.94,56.17,38435.0,52.5937,52.7817,52.5656,52.7817,38435.0
2021-03-05 14:00:00,56.2,56.31,55.96,56.01,70031.0,52.8099,52.9132,52.5843,52.6313,70031.0
2021-03-05 14:05:00,56.01,56.01,55.73,55.84,113383.0,52.6313,52.6313,52.3682,52.4716,113383.0
2021-03-05 14:10:00,55.83,55.99,55.79,55.99,48478.0,52.4622,52.6125,52.4246,52.6125,48478.0
2021-03-05 14:15:00,56.01,56.13,55.85,55.99,77883.0,52.6313,52.7441,52.481,52.6125,77883.0
2021-03-05 14:20:00,55.98,56.15,55.96,56.14,51556.0,52.6031,52.7629,52.5843,52.7535,51556.0
2021-03-05 14:25:00,56.15,56.24,56.08,56.2,69220.0,52.7629,52.8475,52.6971,52.8099,69220.0
2021-03-05 14:30:00,56.2,56.24,56.07,56.18,71935.0,52.8099,52.8475,52.6877,52.7911,71935.0
2021-03-05 14:35:00,56.18,56.27,56.18,56.21,70905.0,52.7911,52.8756,52.7911,52.8193,70905.0
2021-03-05 14:40:00,56.22,56.26,56.02,56.08,66277.0,52.8287,52.8663,52.6407,52.6971,66277.0
2021-03-05 14:45:00,56.09,56.27,56.04,56.23,60629.0,52.7065,52.8756,52.6595,52.8381,60629.0
2021-03-05 14:50:00,56.25,56.41,56.23,56.4,40218.0,52.8569,53.0072,52.8381,52.9978,40218.0
2021-03-05 14:55:00,56.4,56.41,56.2,56.2,49306.0,52.9978,53.0072,52.8099,52.8099,49306.0
2021-03-05 15:00:00,56.19,56.3,56.17,56.21,108345.0,52.8005,52.9038,52.7817,52.8193,108345.0
2021-03-05 15:05:00,56.21,56.29,56.14,56.16,117886.0,52.8193,52.8944,52.7535,52.7723,117886.0
2021-03-05 15:10:00,56.16,56.38,56.12,56.36,109158.0,52.7723,52.979,52.7347,52.9602,109158.0
2021-03-05 15:15:00,56.37,56.52,56.34,56.49,106466.0,52.9696,53.1106,52.9414,53.0824,106466.0
2021-03-05 15:20:00,56.48,56.72,56.46,56.63,136175.0,53.073,53.2985,53.0542,53.2139,136175.0
2021-03-05 15:25:00,56.63,56.75,56.6,56.65,105289.0,53.2139,53.3267,53.1857,53.2327,105289.0
2021-03-05 15:30:00,56.66,56.8,56.59,56.79,124179.0,53.2421,53.3737,53.1763,53.3643,124179.0
2021-03-05 15:35:00,56.79,56.98,56.79,56.95,137291.0,53.3643,53.5428,53.3643,53.5146,137291.0
2021-03-05 15:40:00,56.95,56.96,56.8,56.91,100671.0,53.5146,53.524,53.3737,53.477,100671.0
2021-03-05 15:45:00,56.91,57.0,56.76,56.92,140358.0,53.477,53.5616,53.3361,53.4864,140358.0
2021-03-05 15:50:00,56.94,57.13,56.92,57.04,222018.0,53.5052,53.6838,53.4864,53.5992,222018.0
2021-03-05 15:55:00,57.03,57.08,56.84,56.9,399266.0,53.5898,53.6368,53.4113,53.4676,399266.0
2021-03-08 09:30:00,58.01,58.42,57.55,58.15,447992.0,54.5107,54.896,54.0784,54.6422,447992.0
2021-03-08 09:35:00,58.19,59.0,58.0,58.99,369835.0,54.6798,55.441,54.5013,55.4316,369835.0
2021-03-08 09:40:00,59.01,59.87,58.99,59.64,399143.0,55.4504,56.2585,55.4316,56.0424,399143.0
2021-03-08 09:45:00,59.64,59.72,59.02,59.06,282427.0,56.0424,56.1175,55.4598,55.4973,282427.0
2021-03-08 09:50:00,59.07,59.3,58.93,59.06,233155.0,55.5067,55.7229,55.3752,55.4973,233155.0
2021-03-08 09:55:00,59.08,59.3,58.79,59.2,200771.0,55.5161,55.7229,55.2436,55.6289,200771.0
2021-03-08 10:00:00,59.2,59.39,58.93,59.27,231982.0,55.6289,55.8074,55.3752,55.6947,231982.0
2021-03-08 10:05:00,59.24,59.74,59.16,59.7,300787.0,55.6665,56.1363,55.5913,56.0987,300787.0
2021-03-08 10:10:00,59.7,59.85,59.46,59.6,250253.0,56.0987,56.2397,55.8732,56.0048,250253.0
2021-03-08 10:15:00,59.61,59.71,59.42,59.59,198813.0,56.0142,56.1081,55.8356,55.9954,198813.0
2021-03-08 10:20:00,59.6,59.68,59.37,59.51,204874.0,56.0048,56.0799,55.7886,55.9202,204874.0
2021-03-08 10:25:00,59.51,59.78,59.5,59.66,242834.0,55.9202,56.1739,55.9108,56.0612,242834.0
2021-03-08 10:30:00,59.63,59.97,59.62,59.87,265438.0,56.033,56.3525,56.0236,56.2585,265438.0
2021-03-08 10:35:00,59.88,59.89,59.5,59.57,228859.0,56.2679,56.2773,55.9108,55.9766,228859.0
2021-03-08 10:40:00,59.59,59.9,59.58,59.71,321458.0,55.9954,56.2867,55.986,56.1081,321458.0
2021-03-08 10:45:00,59.71,59.9,59.62,59.69,156026.0,56.1081,56.2867,56.0236,56.0893,156026.0
2021-03-08 10:50:00,59.7,59.88,59.7,59.88,107625.0,56.0987,56.2679,56.0987,56.2679,107625.0
2021-03-08 10:55:00,59.88,60.28,59.82,60.18,525632.0,56.2679,56.6438,56.2115,56.5498,525632.0
2021-03-08 11:00:00,60.21,60.35,59.96,59.98,142454.0,56.578,56.7095,56.3431,56.3619,142454.0
2021-03-08 11:05:00,59.96,60.11,59.9,60.04,164887.0,56.3431,56.484,56.2867,56.4182,164887.0
2021-03-08 11:10:00,60.04,60.04,59.75,59.79,133977.0,56.4182,56.4182,56.1457,56.1833,133977.0
2021-03-08 11:15:00,59.8,60.12,59.7,60.09,135867.0,56.1927,56.4934,56.0987,56.4652,135867.0
2021-03-08 11:20:00,60.1,60.31,60.07,60.23,193527.0,56.4746,56.6719,56.4464,56.5968,193527.0
2021-03-08 11:25:00,60.23,60.23,60.03,60.08,152258.0,56.5968,56.5968,56.4088,56.4558,152258.0
2021-03-08 11:30:00,60.09,60.11,59.96,60.04,175985.0,56.4652,56.484,56.3431,56.4182,175985.0
2021-03-08 11:35:00,60.03,60.08,59.85,59.99,202426.0,56.4088,56.4558,56.2397,56.3712,202426.0
2021-03-08 11:40:00,60.01,60.04,59.68,59.79,141121.0,56.39,56.4182,56.0799,56.1833,141121.0
2021-03-08 11:45:00,59.77,59.82,59.55,59.65,196027.0,56.1645,56.2115,55.9578,56.0518,196027.0
2021-03-08 11:50:00,59.63,59.76,59.41,59.57,157634.0,56.033,56.1551,55.8262,55.9766,157634.0
2021-03-08 11:55:00,59.55,59.74,59.47,59.61,106283.0,55.9578,56.1363,55.8826,56.0142,106283.0
2021-03-08 12:00:00,59.61,59.7,59.53,59.55,80820.0,56.0142,56.0987,55.939,55.9578,80820.0
2021-03-08 12:05:00,59.55,59.61,59.42,59.55,100673.0,55.9578,56.0142,55.8356,55.9578,100673.0
2021-03-08 12:10:00,59.56,59.76,59.51,59.68,162877.0,55.9672,56.1551,55.9202,56.0799,162877.0
2021-03-08 12:15:00,59.69,59.84,59.62,59.63,116948.0,56.0893,56.2303,56.0236,56.033,116948.0
2021-03-08 12:20:00,59.64,59.99,59.63,59.98,89402.0,56.0424,56.3712,56.033,56.3619,89402.0
2021-03-08 12:25:00,59.97,60.06,59.86,60.06,96660.0,56.3525,56.437,56.2491,56.437,96660.0
2021-03-08 12:30:00,60.06,60.1,59.91,60.0,87835.0,56.437,56.4746,56.2961,56.3806,87835.0
2021-03-08 12:35:00,60.01,60.24,60.01,60.01,60510.0,56.39,56.6062,56.39,56.39,60510.0
2021-03-08 12:40:00,60.0,60.25,60.0,60.12,80555.0,56.3806,56.6156,56.3806,56.4934,80555.0
2021-03-08 12:45:00,60.14,60.48,60.14,60.41,114446.0,56.5122,56.8317,56.5122,56.7659,114446.0
2021-03-08 12:50:00,60.4,60.48,60.21,60.21,133404.0,56.7565,56.8317,56.578,56.578,133404.0
2021-03-08 12:55:00,60.2,60.34,60.16,60.25,101835.0,56.5686,56.7001,56.531,56.6156,101835.0
2021-03-08 13:00:00,60.24,60.45,60.22,60.4,109900.0,56.6062,56.8035,56.5874,56.7565,109900.0
2021-03-08 13:05:00,60.42,60.48,60.38,60.39,71048.0,56.7753,56.8317,56.7377,56.7471,71048.0
2021-03-08 13:10:00,60.39,60.41,60.23,60.31,104970.0,56.7471,56.7659,56.5968,56.6719,104970.0
2021-03-08 13:15:00,60.3,60.47,60.29,60.37,73628.0,56.6625,56.8223,56.6532,56.7283,73628.0
2021-03-08 13:20:00,60.36,60.41,60.29,60.37,68508.0,56.7189,56.7659,56.6532,56.7283,68508.0
2021-03-08 13:25:00,60.37,60.44,60.28,60.38,77672.0,56.7283,56.7941,56.6438,56.7377,77672.0
2021-03-08 13:30:00,60.39,60.42,60.18,60.19,60880.0,56.7471,56.7753,56.5498,56.5592,60880.0
2021-03-08 13:35:00,60.19,60.19,59.96,60.08,150447.0,56.5592,56.5592,56.3431,56.4558,150447.0
2021-03-08 13:40:00,60.07,60.29,60.07,60.25,121670.0,56.4464,56.6532,56.4464,56.6156,121670.0
2021-03-08 13:45:00,60.24,60.28,60.11,60.16,116958.0,56.6062,56.6438,56.484,56.531,116958.0
2021-03-08 13:50:00,60.15,60.2,60.06,60.18,101048.0,56.5216,56.5686,56.437,56.5498,101048.0
2021-03-08 13:55:00,60.19,60.26,59.92,59.92,98701.0,56.5592,56.625,56.3055,56.3055,98701.0
2021-03-08 14:00:00,59.93,60.11,59.91,60.04,87547.0,56.3149,56.484,56.2961,56.4182,87547.0
2021-03-08 14:05:00,60.01,60.2,59.98,60.14,208003.0,56.39,56.5686,56.3619,56.5122,208003.0
2021-03-08 14:10:00,60.12,60.19,60.03,60.14,66507.0,56.4934,56.5592,56.4088,56.5122,66507.0
2021-03-08 14:15:00,60.16,60.23,60.02,60.11,143272.0,56.531,56.5968,56.3994,56.484,143272.0
2021-03-08 14:20:00,60.1,60.22,60.08,60.21,63339.0,56.4746,56.5874,56.4558,56.578,63339.0
2021-03-08 14:25:00,60.2,60.3,60.2,60.24,100723.0,56.5686,56.6625,56.5686,56.6062,100723.0
2021-03-08 14:30:00,60.22,60.37,60.21,60.28,59834.0,56.5874,56.7283,56.578,56.6438,59834.0
2021-03-08 14:35:00,60.28,60.34,60.1,60.11,69600.0,56.6438,56.7001,56.4746,56.484,69600.0
2021-03-08 14:40:00,60.11,60.15,60.01,60.03,72861.0,56.484,56.5216,56.39,56.4088,72861.0
2021-03-08 14:45:00,60.03,60.13,59.95,60.03,135803.0,56.4088,56.5028,56.3337,56.4088,135803.0
2021-03-08 14:50:00,60.02,60.17,60.0,60.13,64948.0,56.3994,56.5404,56.3806,56.5028,64948.0
2021-03-08 14:55:00,60.12,60.18,60.09,60.18,44619.0,56.4934,56.5498,56.4652,56.5498,44619.0
2021-03-08 15:00:00,60.17,60.18,60.04,60.05,201511.0,56.5404,56.5498,56.4182,56.4276,201511.0
2021-03-08 15:05:00,60.05,60.14,60.04,60.12,117385.0,56.4276,56.5122,56.4182,56.4934,117385.0
2021-03-08 15:10:00,60.13,60.23,60.08,60.2,66277.0,56.5028,56.5968,56.4558,56.5686,66277.0
2021-03-08 15:15:00,60.19,60.25,60.08,60.1,91594.0,56.5592,56.6156,56.4558,56.4746,91594.0
2021-03-08 15:20:00,60.1,60.24,60.1,60.21,52615.0,56.4746,56.6062,56.4746,56.578,52615.0
2021-03-08 15:25:00,60.22,60.27,60.18,60.19,48692.0,56.5874,56.6344,56.5498,56.5592,48692.0
2021-03-08 15:30:00,60.21,60.48,60.21,60.33,105698.0,56.578,56.8317,56.578,56.6907,105698.0
2021-03-08 15:35:00,60.34,60.42,60.3,60.34,92717.0,56.7001,56.7753,56.6625,56.7001,92717.0
2021-03-08 15:40:00,60.33,60.42,60.26,60.37,90836.0,56.6907,56.7753,56.625,56.7283,90836.0
2021-03-08 15:45:00,60.38,60.51,60.32,60.51,204844.0,56.7377,56.8599,56.6813,56.8599,204844.0
2021-03-08 15:50:00,60.51,60.62,60.43,60.57,253002.0,56.8599,56.9632,56.7847,56.9163,253002.0
2021-03-08 15:55:00,60.57,60.7,60.53,60.57,555717.0,56.9163,57.0384,56.8787,56.9163,555717.0
2021-03-09 09:30:00,60.17,60.25,59.0,59.09,467160.0,56.5404,56.6156,55.441,55.5255,467160.0
2021-03-09 09:35:00,59.06,59.07,58.28,58.46,242777.0,55.4973,55.5067,54.7644,54.9335,242777.0
2021-03-09 09:40:00,58.48,58.89,58.19,58.8,205986.0,54.9523,55.3376,54.6798,55.253,205986.0
2021-03-09 09:45:00,58.8,59.32,58.71,59.18,142325.0,55.253,55.7417,55.1685,55.6101,142325.0
2021-03-09 09:50:00,59.19,59.34,58.78,58.82,180661.0,55.6195,55.7605,55.2342,55.2718,180661.0
2021-03-09 09:55:00,58.79,58.95,58.68,58.87,88620.0,55.2436,55.394,55.1403,55.3188,88620.0
2021-03-09 10:00:00,58.89,59.09,58.65,58.86,91340.0,55.3376,55.5255,55.1121,55.3094,91340.0
2021-03-09 10:05:00,58.86,59.26,58.86,58.95,74387.0,55.3094,55.6853,55.3094,55.394,74387.0
2021-03-09 10:10:00,58.95,58.97,58.51,58.55,71264.0,55.394,55.4128,54.9805,55.0181,71264.0
2021-03-09 10:15:00,58.55,59.0,58.53,58.99,75403.0,55.0181,55.441,54.9993,55.4316,75403.0
2021-03-09 10:20:00,58.99,59.03,58.82,58.92,53594.0,55.4316,55.4692,55.2718,55.3658,53594.0
2021-03-09 10:25:00,58.93,59.05,58.79,58.82,82298.0,55.3752,55.488,55.2436,55.2718,82298.0
2021-03-09 10:30:00,58.84,59.15,58.82,59.15,84672.0,55.2906,55.5819,55.2718,55.5819,84672.0
2021-03-09 10:35:00,59.15,59.44,59.14,59.4,67437.0,55.5819,55.8544,55.5725,55.8168,67437.0
2021-03-09 10:40:00,59.4,59.44,59.22,59.34,77789.0,55.8168,55.8544,55.6477,55.7605,77789.0
2021-03-09 10:45:00,59.36,59.43,59.28,59.38,51549.0,55.7793,55.845,55.7041,55.798,51549.0
2021-03-09 10:50:00,59.39,59.66,59.35,59.54,73420.0,55.8074,56.0612,55.7699,55.9484,73420.0
2021-03-09 10:55:00,59.54,59.73,59.53,59.67,64585.0,55.9484,56.1269,55.939,56.0706,64585.0
2021-03-09 11:00:00,59.68,59.78,59.62,59.73,85597.0,56.0799,56.1739,56.0236,56.1269,85597.0
2021-03-09 11:05:00,59.72,59.75,59.52,59.69,74065.0,56.1175,56.1457,55.9296,56.0893,74065.0
2021-03-09 11:10:00,59.68,59.75,59.54,59.67,64160.0,56.0799,56.1457,55.9484,56.0706,64160.0
2021-03-09 11:15:00,59.67,59.71,59.54,59.62,27929.0,56.0706,56.1081,55.9484,56.0236,27929.0
2021-03-09 11:20:00,59.62,59.62,59.44,59.5,38554.0,56.0236,56.0236,55.8544,55.9108,38554.0
2021-03-09 11:25:00,59.49,59.58,59.42,59.56,46016.0,55.9014,55.986,55.8356,55.9672,46016.0
2021-03-09 11:30:00,59.59,59.65,59.52,59.56,37705.0,55.9954,56.0518,55.9296,55.9672,37705.0
2021-03-09 11:35:00,59.55,59.56,59.43,59.53,21538.0,55.9578,55.9672,55.845,55.939,21538.0
2021-03-09 11:40:00,59.56,59.67,59.5,59.62,34457.0,55.9672,56.0706,55.9108,56.0236,34457.0
2021-03-09 11:45:00,59.63,59.74,59.61,59.74,41111.0,56.033,56.1363,56.0142,56.1363,41111.0
2021-03-09 11:50:00,59.74,59.88,59.73,59.81,44411.0,56.1363,56.2679,56.1269,56.2021,44411.0
2021-03-09 11:55:00,59.81,59.9,59.72,59.78,32782.0,56.2021,56.2867,56.1175,56.1739,32782.0
2021-03-09 12:00:00,59.8,59.84,59.67,59.68,16518.0,56.1927,56.2303,56.0706,56.0799,16518.0
2021-03-09 12:05:00,59.67,59.75,59.59,59.65,48065.0,56.0706,56.1457,55.9954,56.0518,48065.0
2021-03-09 12:10:00,59.66,59.73,59.62,59.69,30576.0,56.0612,56.1269,56.0236,56.0893,30576.0
2021-03-09 12:15:00,59.68,59.84,59.66,59.67,26066.0,56.0799,56.2303,56.0612,56.0706,26066.0
2021-03-09 12:20:00,59.66,59.75,59.62,59.69,28233.0,56.0612,56.1457,56.0236,56.0893,28233.0
2021-03-09 12:25:00,59.7,59.75,59.5,59.6,203020.0,56.0987,56.1457,55.9108,56.0048,203020.0
2021-03-09 12:30:00,59.59,59.69,59.55,59.63,35910.0,55.9954,56.0893,55.9578,56.033,35910.0
2021-03-09 12:35:00,59.62,59.7,59.57,59.59,76010.0,56.0236,56.0987,55.9766,55.9954,76010.0
2021-03-09 12:40:00,59.6,59.63,59.5,59.59,29831.0,56.0048,56.033,55.9108,55.9954,29831.0
2021-03-09 12:45:00,59.58,59.64,59.56,59.61,21685.0,55.986,56.0424,55.9672,56.0142,21685.0
2021-03-09 12:50:00,59.6,59.6,59.45,59.49,18014.0,56.0048,56.0048,55.8638,55.9014,18014.0
2021-03-09 12:55:00,59.49,59.52,59.37,59.46,41994.0,55.9014,55.9296,55.7886,55.8732,41994.0
2021-03-09 13:00:00,59.48,59.61,59.4,59.59,36331.0,55.892,56.0142,55.8168,55.9954,36331.0
2021-03-09 13:05:00,59.59,59.59,59.51,59.56,14762.0,55.9954,55.9954,55.9202,55.9672,14762.0
2021-03-09 13:10:00,59.55,59.59,59.52,59.58,21823.0,55.9578,55.9954,55.9296,55.986,21823.0
2021-03-09 13:15:00,59.59,59.6,59.44,59.48,27974.0,55.9954,56.0048,55.8544,55.892,27974.0
2021-03-09 13:20:00,59.49,59.6,59.48,59.58,28769.0,55.9014,56.0048,55.892,55.986,28769.0
2021-03-09 13:25:00,59.56,59.66,59.53,59.64,17779.0,55.9672,56.0612,55.939,56.0424,17779.0
2021-03-09 13:30:00,59.64,59.67,59.57,59.61,21712.0,56.0424,56.0706,55.9766,56.0142,21712.0
2021-03-09 13:35:00,59.6,59.65,59.56,59.62,15983.0,56.0048,56.0518,55.9672,56.0236,15983.0
2021-03-09 13:40:00,59.61,59.86,59.56,59.84,68573.0,56.0142,56.2491,55.9672,56.2303,68573.0
2021-03-09 13:45:00,59.83,59.91,59.83,59.88,36238.0,56.2209,56.2961,56.2209,56.2679,36238.0
2021-03-09 13:50:00,59.89,59.9,59.75,59.75,39222.0,56.2773,56.2867,56.1457,56.1457,39222.0
2021-03-09 13:55:00,59.75,59.86,59.74,59.83,28744.0,56.1457,56.2491,56.1363,56.2209,28744.0
2021-03-09 14:00:00,59.82,59.87,59.77,59.82,37690.0,56.2115,56.2585,56.1645,56.2115,37690.0
2021-03-09 14:05:00,59.83,59.83,59.72,59.78,34086.0,56.2209,56.2209,56.1175,56.1739,34086.0
2021-03-09 14:10:00,59.78,59.85,59.7,59.82,24031.0,56.1739,56.2397,56.0987,56.2115,24031.0
2021-03-09 14:15:00,59.79,59.9,59.77,59.85,38015.0,56.1833,56.2867,56.1645,56.2397,38015.0
2021-03-09 14:20:00,59.84,59.86,59.76,59.79,24209.0,56.2303,56.2491,56.1551,56.1833,24209.0
2021-03-09 14:25:00,59.77,59.84,59.75,59.78,32785.0,56.1645,56.2303,56.1457,56.1739,32785.0
2021-03-09 14:30:00,59.77,59.88,59.77,59.87,49649.0,56.1645,56.2679,56.1645,56.2585,49649.0
2021-03-09 14:35:00,59.87,59.95,59.86,59.94,74417.0,56.2585,56.3337,56.2491,56.3243,74417.0
2021-03-09 14:40:00,59.95,60.01,59.94,59.96,93166.0,56.3337,56.39,56.3243,56.3431,93166.0
2021-03-09 14:45:00,59.96,60.01,59.91,59.92,59880.0,56.3431,56.39,56.2961,56.3055,59880.0
2021-03-09 14:50:00,59.93,60.01,59.79,59.8,60828.0,56.3149,56.39,56.1833,56.1927,60828.0
2021-03-09 14:55:00,59.79,59.87,59.75,59.81,71629.0,56.1833,56.2585,56.1457,56.2021,71629.0
2021-03-09 15:00:00,59.82,59.89,59.81,59.86,43370.0,56.2115,56.2773,56.2021,56.2491,43370.0
2021-03-09 15:05:00,59.85,59.9,59.82,59.85,42017.0,56.2397,56.2867,56.2115,56.2397,42017.0
2021-03-09 15:10:00,59.85,59.87,59.68,59.72,58949.0,56.2397,56.2585,56.0799,56.1175,58949.0
2021-03-09 15:15:00,59.73,59.77,59.64,59.64,54072.0,56.1269,56.1645,56.0424,56.0424,54072.0
2021-03-09 15:20:00,59.64,59.69,59.55,59.64,72830.0,56.0424,56.0893,55.9578,56.0424,72830.0
2021-03-09 15:25:00,59.65,59.65,59.46,59.48,78964.0,56.0518,56.0518,55.8732,55.892,78964.0
2021-03-09 15:30:00,59.47,59.51,59.27,59.29,92389.0,55.8826,55.9202,55.6947,55.7135,92389.0
2021-03-09 15:35:00,59.31,59.33,59.08,59.18,122629.0,55.7323,55.7511,55.5161,55.6101,122629.0
2021-03-09 15:40:00,59.17,59.18,59.01,59.03,95586.0,55.6007,55.6101,55.4504,55.4692,95586.0
2021-03-09 15:45:00,59.02,59.08,58.9,58.92,126820.0,55.4598,55.5161,55.347,55.3658,126820.0
2021-03-09 15:50:00,58.93,58.96,58.83,58.93,191431.0,55.3752,55.4034,55.2812,55.3752,191431.0
2021-03-09 15:55:00,58.94,58.99,58.86,58.94,252385.0,55.3846,55.4316,55.3094,55.3846,252385.0
2021-03-10 09:30:00,58.8,59.3,58.51,59.28,190380.0,55.253,55.7229,54.9805,55.7041,190380.0
2021-03-10 09:35:00,59.3,59.35,59.07,59.33,75905.0,55.7229,55.7699,55.5067,55.7511,75905.0
2021-03-10 09:40:00,59.33,59.37,59.01,59.37,73865.0,55.7511,55.7886,55.4504,55.7886,73865.0
2021-03-10 09:45:00,59.4,59.69,59.16,59.16,121044.0,55.8168,56.0893,55.5913,55.5913,121044.0
2021-03-10 09:50:00,59.17,59.21,58.8,58.91,114514.0,55.6007,55.6383,55.253,55.3564,114514.0
2021-03-10 09:55:00,58.9,59.1,58.84,59.03,127091.0,55.347,55.5349,55.2906,55.4692,127091.0
2021-03-10 10:00:00,59.05,59.14,58.88,59.03,79941.0,55.488,55.5725,55.3282,55.4692,79941.0
2021-03-10 10:05:00,59.05,59.15,58.73,58.84,73220.0,55.488,55.5819,55.1873,55.2906,73220.0
2021-03-10 10:10:00,58.82,58.91,58.62,58.68,60551.0,55.2718,55.3564,55.0839,55.1403,60551.0
2021-03-10 10:15:00,58.68,58.9,58.68,58.83,56721.0,55.1403,55.347,55.1403,55.2812,56721.0
2021-03-10 10:20:00,58.83,58.87,58.59,58.65,44069.0,55.2812,55.3188,55.0557,55.1121,44069.0
2021-03-10 10:25:00,58.66,58.73,58.39,58.4,145039.0,55.1215,55.1873,54.8678,54.8772,145039.0
2021-03-10 10:30:00,58.39,58.73,58.37,58.73,60118.0,54.8678,55.1873,54.849,55.1873,60118.0
2021-03-10 10:35:00,58.74,58.74,58.4,58.43,42417.0,55.1967,55.1967,54.8772,54.9054,42417.0
2021-03-10 10:40:00,58.41,58.6,58.31,58.6,50611.0,54.8866,55.0651,54.7926,55.0651,50611.0
2021-03-10 10:45:00,58.6,58.79,58.57,58.66,73626.0,55.0651,55.2436,55.0369,55.1215,73626.0
2021-03-10 10:50:00,58.66,58.66,58.41,58.56,42602.0,55.1215,55.1215,54.8866,55.0275,42602.0
2021-03-10 10:55:00,58.57,58.67,58.5,58.65,27832.0,55.0369,55.1309,54.9711,55.1121,27832.0
2021-03-10 11:00:00,58.68,58.92,58.64,58.85,63750.0,55.1403,55.3658,55.1027,55.3,63750.0
2021-03-10 11:05:00,58.83,58.94,58.73,58.74,36848.0,55.2812,55.3846,55.1873,55.1967,36848.0
2021-03-10 11:10:00,58.72,58.91,58.67,58.87,52306.0,55.1779,55.3564,55.1309,55.3188,52306.0
2021-03-10 11:15:00,58.89,58.93,58.68,58.71,34528.0,55.3376,55.3752,55.1403,55.1685,34528.0
2021-03-10 11:20:00,58.74,58.78,58.53,58.62,49588.0,55.1967,55.2342,54.9993,55.0839,49588.0
2021-03-10 11:25:00,58.63,58.84,58.6,58.83,37239.0,55.0933,55.2906,55.0651,55.2812,37239.0
2021-03-10 11:30:00,58.84,58.87,58.73,58.81,34924.0,55.2906,55.3188,55.1873,55.2624,34924.0
2021-03-10 11:35:00,58.81,58.89,58.78,58.87,19206.0,55.2624,55.3376,55.2342,55.3188,19206.0
2021-03-10 11:40:00,58.9,58.92,58.66,58.72,28662.0,55.347,55.3658,55.1215,55.1779,28662.0
2021-03-10 11:45:00,58.75,58.87,58.7,58.84,27620.0,55.206,55.3188,55.1591,55.2906,27620.0
2021-03-10 11:50:00,58.82,58.98,58.82,58.94,19747.0,55.2718,55.4222,55.2718,55.3846,19747.0
2021-03-10 11:55:00,58.94,58.99,58.83,58.89,47761.0,55.3846,55.4316,55.2812,55.3376,47761.0
2021-03-10 12:00:00,58.9,58.96,58.84,58.86,28284.0,55.347,55.4034,55.2906,55.3094,28284.0
2021-03-10 12:05:00,58.85,58.9,58.71,58.74,33735.0,55.3,55.347,55.1685,55.1967,33735.0
2021-03-10 12:10:00,58.73,58.82,58.68,58.77,28233.0,55.1873,55.2718,55.1403,55.2248,28233.0
2021-03-10 12:15:00,58.77,58.8,58.66,58.66,25347.0,55.2248,55.253,55.1215,55.1215,25347.0
2021-03-10 12:20:00,58.65,58.67,58.54,58.57,37663.0,55.1121,55.1309,55.0087,55.0369,37663.0
2021-03-10 12:25:00,58.56,58.59,58.4,58.41,46308.0,55.0275,55.0557,54.8772,54.8866,46308.0
2021-03-10 12:30:00,58.41,58.44,58.33,58.39,50423.0,54.8866,54.9147,54.8114,54.8678,50423.0
2021-03-10 12:35:00,58.4,58.4,58.03,58.04,55741.0,54.8772,54.8772,54.5295,54.5389,55741.0
2021-03-10 12:40:00,58.04,58.19,57.96,58.14,117085.0,54.5389,54.6798,54.4637,54.6328,117085.0
2021-03-10 12:45:00,58.14,58.37,58.13,58.31,64619.0,54.6328,54.849,54.6234,54.7926,64619.0
2021-03-10 12:50:00,58.33,58.41,58.21,58.28,49052.0,54.8114,54.8866,54.6986,54.7644,49052.0
2021-03-10 12:55:00,58.27,58.27,58.16,58.21,44310.0,54.755,54.755,54.6516,54.6986,44310.0
2021-03-10 13:00:00,58.2,58.33,58.07,58.3,54508.0,54.6892,54.8114,54.5671,54.7832,54508.0
2021-03-10 13:05:00,58.29,58.5,58.25,58.48,33147.0,54.7738,54.9711,54.7362,54.9523,33147.0
2021-03-10 13:10:00,58.49,58.53,58.43,58.47,24872.0,54.9617,54.9993,54.9054,54.9429,24872.0
2021-03-10 13:15:00,58.48,58.66,58.34,58.58,46050.0,54.9523,55.1215,54.8208,55.0463,46050.0
2021-03-10 13:20:00,58.59,58.75,58.59,58.68,43734.0,55.0557,55.206,55.0557,55.1403,43734.0
2021-03-10 13:25:00,58.68,58.91,58.65,58.86,103841.0,55.1403,55.3564,55.1121,55.3094,103841.0
2021-03-10 13:30:00,58.87,58.89,58.71,58.81,76645.0,55.3188,55.3376,55.1685,55.2624,76645.0
2021-03-10 13:35:00,58.81,58.83,58.59,58.69,36261.0,55.2624,55.2812,55.0557,55.1497,36261.0
2021-03-10 13:40:00,58.71,58.78,58.62,58.64,30844.0,55.1685,55.2342,55.0839,55.1027,30844.0
2021-03-10 13:45:00,58.64,58.67,58.53,58.67,41602.0,55.1027,55.1309,54.9993,55.1309,41602.0
2021-03-10 13:50:00,58.68,58.78,58.65,58.72,32876.0,55.1403,55.2342,55.1121,55.1779,32876.0
2021-03-10 13:55:00,58.72,58.81,58.71,58.74,25851.0,55.1779,55.2624,55.1685,55.1967,25851.0
2021-03-10 14:00:00,58.74,58.8,58.69,58.79,38702.0,55.1967,55.253,55.1497,55.2436,38702.0
2021-03-10 14:05:00,58.79,58.87,58.73,58.81,51762.0,55.2436,55.3188,55.1873,55.2624,51762.0
2021-03-10 14:10:00,58.82,58.98,58.82,58.97,50672.0,55.2718,55.4222,55.2718,55.4128,50672.0
2021-03-10 14:15:00,58.96,59.07,58.9,58.93,73767.0,55.4034,55.5067,55.347,55.3752,73767.0
2021-03-10 14:20:00,58.95,59.03,58.8,58.86,59007.0,55.394,55.4692,55.253,55.3094,59007.0
2021-03-10 14:25:00,58.85,59.07,58.85,59.04,52366.0,55.3,55.5067,55.3,55.4786,52366.0
2021-03-10 14:30:00,59.04,59.11,58.98,59.02,53276.0,55.4786,55.5443,55.4222,55.4598,53276.0
2021-03-10 14:35:00,59.04,59.1,58.9,59.09,45266.0,55.4786,55.5349,55.347,55.5255,45266.0
2021-03-10 14:40:00,59.09,59.1,58.95,58.96,36056.0,55.5255,55.5349,55.394,55.4034,36056.0
2021-03-10 14:45:00,58.94,58.94,58.83,58.86,64552.0,55.3846,55.3846,55.2812,55.3094,64552.0
2021-03-10 14:50:00,58.86,58.88,58.62,58.67,53445.0,55.3094,55.3282,55.0839,55.1309,53445.0
2021-03-10 14:55:00,58.64,58.69,58.58,58.67,48644.0,55.1027,55.1497,55.0463,55.1309,48644.0
2021-03-10 15:00:00,58.68,58.75,58.55,58.58,47056.0,55.1403,55.206,55.0181,55.0463,47056.0
2021-03-10 15:05:00,58.59,58.61,58.5,58.57,32555.0,55.0557,55.0745,54.9711,55.0369,32555.0
2021-03-10 15:10:00,58.57,58.57,58.44,58.47,48827.0,55.0369,55.0369,54.9147,54.9429,48827.0
2021-03-10 15:15:00,58.49,58.66,58.49,58.53,37655.0,54.9617,55.1215,54.9617,54.9993,37655.0
2021-03-10 15:20:00,58.53,58.63,58.53,58.61,42919.0,54.9993,55.0933,54.9993,55.0745,42919.0
2021-03-10 15:25:00,58.62,58.63,58.41,58.42,50647.0,55.0839,55.0933,54.8866,54.896,50647.0
2021-03-10 15:30:00,58.43,58.45,58.31,58.39,46586.0,54.9054,54.9241,54.7926,54.8678,46586.0
2021-03-10 15:35:00,58.39,58.48,58.34,58.44,56299.0,54.8678,54.9523,54.8208,54.9147,56299.0
2021-03-10 15:40:00,58.43,58.5,58.39,58.45,58745.0,54.9054,54.9711,54.8678,54.9241,58745.0
2021-03-10 15:45:00,58.46,58.68,58.46,58.67,97627.0,54.9335,55.1403,54.9335,55.1309,97627.0
2021-03-10 15:50:00,58.66,58.74,58.52,58.52,123891.0,55.1215,55.1967,54.9899,54.9899,123891.0
2021-03-10 15:55:00,58.54,58.6,58.46,58.51,182029.0,55.0087,55.0651,54.9335,54.9805,182029.0
2021-03-11 09:30:00,58.93,58.93,58.44,58.48,139096.0,55.3752,55.3752,54.9147,54.9523,139096.0
2021-03-11 09:35:00,58.48,58.64,58.38,58.57,70882.0,54.9523,55.1027,54.8584,55.0369,70882.0
2021-03-11 09:40:00,58.59,58.69,58.3,58.51,72257.0,55.0557,55.1497,54.7832,54.9805,72257.0
2021-03-11 09:45:00,58.52,58.88,58.5,58.88,49199.0,54.9899,55.3282,54.9711,55.3282,49199.0
2021-03-11 09:50:00,58.87,59.21,58.81,59.21,99569.0,55.3188,55.6383,55.2624,55.6383,99569.0
2021-03-11 09:55:00,59.21,59.43,59.12,59.27,194467.0,55.6383,55.845,55.5537,55.6947,194467.0
2021-03-11 10:00:00,59.26,59.29,59.01,59.05,98884.0,55.6853,55.7135,55.4504,55.488,98884.0
2021-03-11 10:05:00,59.05,59.23,58.97,59.15,114463.0,55.488,55.6571,55.4128,55.5819,114463.0
2021-03-11 10:10:00,59.13,59.15,58.95,58.98,68081.0,55.5631,55.5819,55.394,55.4222,68081.0
2021-03-11 10:15:00,58.97,58.97,58.74,58.82,50749.0,55.4128,55.4128,55.1967,55.2718,50749.0
2021-03-11 10:20:00,58.81,59.11,58.8,59.09,43443.0,55.2624,55.5443,55.253,55.5255,43443.0
2021-03-11 10:25:00,59.09,59.11,58.87,58.88,77392.0,55.5255,55.5443,55.3188,55.3282,77392.0
2021-03-11 10:30:00,58.89,58.89,58.7,58.79,95598.0,55.3376,55.3376,55.1591,55.2436,95598.0
2021-03-11 10:35:00,58.79,58.93,58.76,58.85,58712.0,55.2436,55.3752,55.2154,55.3,58712.0
2021-03-11 10:40:00,58.85,59.14,58.85,59.09,112971.0,55.3,55.5725,55.3,55.5255,112971.0
2021-03-11 10:45:00,59.09,59.1,58.9,58.91,85651.0,55.5255,55.5349,55.347,55.3564,85651.0
2021-03-11 10:50:00,58.92,59.04,58.88,58.93,73455.0,55.3658,55.4786,55.3282,55.3752,73455.0
2021-03-11 10:55:00,58.92,58.95,58.83,58.92,73791.0,55.3658,55.394,55.2812,55.3658,73791.0
2021-03-11 11:00:00,58.91,59.11,58.91,59.04,80383.0,55.3564,55.5443,55.3564,55.4786,80383.0
2021-03-11 11:05:00,59.05,59.17,59.05,59.17,111586.0,55.488,55.6007,55.488,55.6007,111586.0
2021-03-11 11:10:00,59.16,59.21,59.08,59.11,72840.0,55.5913,55.6383,55.5161,55.5443,72840.0
2021-03-11 11:15:00,59.12,59.12,58.94,59.07,77556.0,55.5537,55.5537,55.3846,55.5067,77556.0
2021-03-11 11:20:00,59.09,59.1,58.99,59.0,48444.0,55.5255,55.5349,55.4316,55.441,48444.0
2021-03-11 11:25:00,58.99,59.0,58.67,58.68,78888.0,55.4316,55.441,55.1309,55.1403,78888.0
2021-03-11 11:30:00,58.69,58.88,58.6,58.77,499267.0,55.1497,55.3282,55.0651,55.2248,499267.0
2021-03-11 11:35:00,58.77,58.93,58.73,58.82,37488.0,55.2248,55.3752,55.1873,55.2718,37488.0
2021-03-11 11:40:00,58.82,58.86,58.76,58.84,31860.0,55.2718,55.3094,55.2154,55.2906,31860.0
2021-03-11 11:45:00,58.85,58.9,58.78,58.78,28464.0,55.3,55.347,55.2342,55.2342,28464.0
2021-03-11 11:50:00,58.78,58.84,58.64,58.73,51944.0,55.2342,55.2906,55.1027,55.1873,51944.0
2021-03-11 11:55:00,58.73,58.76,58.66,58.69,28281.0,55.1873,55.2154,55.1215,55.1497,28281.0
2021-03-11 12:00:00,58.69,58.75,58.61,58.64,31882.0,55.1497,55.206,55.0745,55.1027,31882.0
2021-03-11 12:05:00,58.63,58.71,58.58,58.68,31497.0,55.0933,55.1685,55.0463,55.1403,31497.0
2021-03-11 12:10:00,58.66,58.8,58.65,58.79,25418.0,55.1215,55.253,55.1121,55.2436,25418.0
2021-03-11 12:15:00,58.79,58.82,58.75,58.8,22577.0,55.2436,55.2718,55.206,55.253,22577.0
2021-03-11 12:20:00,58.8,58.82,58.7,58.75,27049.0,55.253,55.2718,55.1591,55.206,27049.0
2021-03-11 12:25:00,58.75,58.76,58.66,58.69,34633.0,55.206,55.2154,55.1215,55.1497,34633.0
2021-03-11 12:30:00,58.69,58.73,58.67,58.67,26092.0,55.1497,55.1873,55.1309,55.1309,26092.0
2021-03-11 12:35:00,58.66,58.67,58.61,58.62,28964.0,55.1215,55.1309,55.0745,55.0839,28964.0
2021-03-11 12:40:00,58.62,58.64,58.5,58.54,74267.0,55.0839,55.1027,54.9711,55.0087,74267.0
2021-03-11 12:45:00,58.54,58.57,58.4,58.41,71943.0,55.0087,55.0369,54.8772,54.8866,71943.0
2021-03-11 12:50:00,58.41,58.44,58.35,58.44,37392.0,54.8866,54.9147,54.8302,54.9147,37392.0
2021-03-11 12:55:00,58.43,58.57,58.35,58.56,47536.0,54.9054,55.0369,54.8302,55.0275,47536.0
2021-03-11 13:00:00,58.57,58.65,58.39,58.4,42935.0,55.0369,55.1121,54.8678,54.8772,42935.0
2021-03-11 13:05:00,58.39,58.45,58.37,58.38,47121.0,54.8678,54.9241,54.849,54.8584,47121.0
2021-03-11 13:10:00,58.38,58.41,58.34,58.34,50765.0,54.8584,54.8866,54.8208,54.8208,50765.0
2021-03-11 13:15:00,58.35,58.35,58.23,58.26,48743.0,54.8302,54.8302,54.7174,54.7456,48743.0
2021-03-11 13:20:00,58.26,58.31,58.23,58.3,31204.0,54.7456,54.7926,54.7174,54.7832,31204.0
2021-03-11 13:25:00,58.29,58.34,58.25,58.29,29298.0,54.7738,54.8208,54.7362,54.7738,29298.0
2021-03-11 13:30:00,58.29,58.41,58.28,58.35,43386.0,54.7738,54.8866,54.7644,54.8302,43386.0
2021-03-11 13:35:00,58.37,58.38,58.31,58.35,28726.0,54.849,54.8584,54.7926,54.8302,28726.0
2021-03-11 13:40:00,58.36,58.49,58.35,58.48,33568.0,54.8396,54.9617,54.8302,54.9523,33568.0
2021-03-11 13:45:00,58.5,58.55,58.47,58.53,28611.0,54.9711,55.0181,54.9429,54.9993,28611.0
2021-03-11 13:50:00,58.52,58.59,58.49,58.55,28283.0,54.9899,55.0557,54.9617,55.0181,28283.0
2021-03-11 13:55:00,58.55,58.56,58.42,58.46,25542.0,55.0181,55.0275,54.896,54.9335,25542.0
2021-03-11 14:00:00,58.47,58.6,58.47,58.57,28956.0,54.9429,55.0651,54.9429,55.0369,28956.0
2021-03-11 14:05:00,58.57,58.65,58.52,58.62,51791.0,55.0369,55.1121,54.9899,55.0839,51791.0
2021-03-11 14:10:00,58.63,58.67,58.61,58.62,30777.0,55.0933,55.1309,55.0745,55.0839,30777.0
2021-03-11 14:15:00,58.61,58.67,58.58,58.65,26400.0,55.0745,55.1309,55.0463,55.1121,26400.0
2021-03-11 14:20:00,58.66,58.73,58.63,58.7,42836.0,55.1215,55.1873,55.0933,55.1591,42836.0
2021-03-11 14:25:00,58.7,58.71,58.58,58.59,82927.0,55.1591,55.1685,55.0463,55.0557,82927.0
2021-03-11 14:30:00,58.6,58.64,58.49,58.5,34661.0,55.0651,55.1027,54.9617,54.9711,34661.0
2021-03-11 14:35:00,58.49,58.55,58.42,58.49,48027.0,54.9617,55.0181,54.896,54.9617,48027.0
2021-03-11 14:40:00,58.49,58.53,58.45,58.47,26029.0,54.9617,54.9993,54.9241,54.9429,26029.0
2021-03-11 14:45:00,58.47,58.48,58.35,58.36,32006.0,54.9429,54.9523,54.8302,54.8396,32006.0
2021-03-11 14:50:00,58.35,58.44,58.31,58.39,49625.0,54.8302,54.9147,54.7926,54.8678,49625.0
2021-03-11 14:55:00,58.38,58.44,58.34,58.39,26920.0,54.8584,54.9147,54.8208,54.8678,26920.0
2021-03-11 15:00:00,58.38,58.43,58.33,58.37,38185.0,54.8584,54.9054,54.8114,54.849,38185.0
2021-03-11 15:05:00,58.38,58.42,58.35,58.38,44711.0,54.8584,54.896,54.8302,54.8584,44711.0
2021-03-11 15:10:00,58.37,58.37,58.14,58.15,38830.0,54.849,54.849,54.6328,54.6422,38830.0
2021-03-11 15:15:00,58.14,58.24,58.13,58.23,40766.0,54.6328,54.7268,54.6234,54.7174,40766.0
2021-03-11 15:20:00,58.23,58.28,58.19,58.27,31830.0,54.7174,54.7644,54.6798,54.755,31830.0
2021-03-11 15:25:00,58.28,58.29,58.21,58.22,42280.0,54.7644,54.7738,54.6986,54.708,42280.0
2021-03-11 15:30:00,58.22,58.35,58.21,58.35,71322.0,54.708,54.8302,54.6986,54.8302,71322.0
2021-03-11 15:35:00,58.35,58.39,58.31,58.36,50416.0,54.8302,54.8678,54.7926,54.8396,50416.0
2021-03-11 15:40:00,58.36,58.42,58.34,58.37,64347.0,54.8396,54.896,54.8208,54.849,64347.0
2021-03-11 15:45:00,58.36,58.53,58.36,58.51,63280.0,54.8396,54.9993,54.8396,54.9805,63280.0
2021-03-11 15:50:00,58.51,58.58,58.46,58.56,151443.0,54.9805,55.0463,54.9335,55.0275,151443.0
2021-03-11 15:55:00,58.56,58.58,58.34,58.47,322577.0,55.0275,55.0463,54.8208,54.9429,322577.0
2021-03-12 09:30:00,58.41,58.97,58.3,58.94,239012.0,54.8866,55.4128,54.7832,55.3846,239012.0
2021-03-12 09:35:00,58.97,59.18,58.84,59.12,155567.0,55.4128,55.6101,55.2906,55.5537,155567.0
2021-03-12 09:40:00,59.12,59.48,59.1,59.45,109508.0,55.5537,55.892,55.5349,55.8638,109508.0
2021-03-12 09:45:00,59.48,59.56,59.34,59.42,95425.0,55.892,55.9672,55.7605,55.8356,95425.0
2021-03-12 09:50:00,59.41,59.45,59.21,59.26,66659.0,55.8262,55.8638,55.6383,55.6853,66659.0
2021-03-12 09:55:00,59.27,59.5,59.26,59.47,69740.0,55.6947,55.9108,55.6853,55.8826,69740.0
2021-03-12 10:00:00,59.5,59.77,59.41,59.68,151193.0,55.9108,56.1645,55.8262,56.0799,151193.0
2021-03-12 10:05:00,59.68,59.85,59.63,59.83,104857.0,56.0799,56.2397,56.033,56.2209,104857.0
2021-03-12 10:10:00,59.85,59.85,59.72,59.76,60708.0,56.2397,56.2397,56.1175,56.1551,60708.0
2021-03-12 10:15:00,59.76,59.82,59.54,59.8,103483.0,56.1551,56.2115,55.9484,56.1927,103483.0
2021-03-12 10:20:00,59.77,59.78,59.65,59.71,40985.0,56.1645,56.1739,56.0518,56.1081,40985.0
2021-03-12 10:25:00,59.72,59.72,59.53,59.69,65938.0,56.1175,56.1175,55.939,56.0893,65938.0
2021-03-12 10:30:00,59.68,59.86,59.63,59.84,97256.0,56.0799,56.2491,56.033,56.2303,97256.0
2021-03-12 10:35:00,59.83,59.87,59.7,59.85,72143.0,56.2209,56.2585,56.0987,56.2397,72143.0
2021-03-12 10:40:00,59.86,60.02,59.77,60.01,304114.0,56.2491,56.3994,56.1645,56.39,304114.0
2021-03-12 10:45:00,60.02,60.25,60.02,60.21,159382.0,56.3994,56.6156,56.3994,56.578,159382.0
2021-03-12 10:50:00,60.21,60.3,60.06,60.2,212650.0,56.578,56.6625,56.437,56.5686,212650.0
2021-03-12 10:55:00,60.21,60.29,60.09,60.13,199916.0,56.578,56.6532,56.4652,56.5028,199916.0
2021-03-12 11:00:00,60.14,60.44,60.09,60.4,292934.0,56.5122,56.7941,56.4652,56.7565,292934.0
2021-03-12 11:05:00,60.39,60.6,60.37,60.46,155377.0,56.7471,56.9445,56.7283,56.8129,155377.0
2021-03-12 11:10:00,60.46,60.79,60.45,60.73,185548.0,56.8129,57.123,56.8035,57.0666,185548.0
2021-03-12 11:15:00,60.72,60.87,60.51,60.62,178237.0,57.0572,57.1982,56.8599,56.9632,178237.0
2021-03-12 11:20:00,60.62,60.66,60.28,60.44,201243.0,56.9632,57.0008,56.6438,56.7941,201243.0
2021-03-12 11:25:00,60.43,60.51,60.27,60.35,74855.0,56.7847,56.8599,56.6344,56.7095,74855.0
2021-03-12 11:30:00,60.36,60.5,60.34,60.37,56053.0,56.7189,56.8505,56.7001,56.7283,56053.0
2021-03-12 11:35:00,60.4,60.41,60.14,60.2,115864.0,56.7565,56.7659,56.5122,56.5686,115864.0
2021-03-12 11:40:00,60.19,60.27,60.16,60.27,52501.0,56.5592,56.6344,56.531,56.6344,52501.0
2021-03-12 11:45:00,60.27,60.28,60.11,60.17,75743.0,56.6344,56.6438,56.484,56.5404,75743.0
2021-03-12 11:50:00,60.19,60.22,60.07,60.14,53228.0,56.5592,56.5874,56.4464,56.5122,53228.0
2021-03-12 11:55:00,60.15,60.33,60.14,60.33,59744.0,56.5216,56.6907,56.5122,56.6907,59744.0
2021-03-12 12:00:00,60.35,60.39,60.28,60.36,38132.0,56.7095,56.7471,56.6438,56.7189,38132.0
2021-03-12 12:05:00,60.37,60.41,60.31,60.36,42791.0,56.7283,56.7659,56.6719,56.7189,42791.0
2021-03-12 12:10:00,60.37,60.37,60.25,60.28,49067.0,56.7283,56.7283,56.6156,56.6438,49067.0
2021-03-12 12:15:00,60.31,60.4,60.3,60.37,49935.0,56.6719,56.7565,56.6625,56.7283,49935.0
2021-03-12 12:20:00,60.37,60.45,60.33,60.43,56515.0,56.7283,56.8035,56.6907,56.7847,56515.0
2021-03-12 12:25:00,60.44,60.52,60.39,60.51,46445.0,56.7941,56.8693,56.7471,56.8599,46445.0
2021-03-12 12:30:00,60.5,60.52,60.41,60.43,47642.0,56.8505,56.8693,56.7659,56.7847,47642.0
2021-03-12 12:35:00,60.41,60.51,60.37,60.48,42835.0,56.7659,56.8599,56.7283,56.8317,42835.0
2021-03-12 12:40:00,60.49,60.49,60.44,60.46,29797.0,56.8411,56.8411,56.7941,56.8129,29797.0
2021-03-12 12:45:00,60.47,60.5,60.44,60.44,33868.0,56.8223,56.8505,56.7941,56.7941,33868.0
2021-03-12 12:50:00,60.45,60.51,60.37,60.39,62606.0,56.8035,56.8599,56.7283,56.7471,62606.0
2021-03-12 12:55:00,60.39,60.43,60.33,60.34,18244.0,56.7471,56.7847,56.6907,56.7001,18244.0
2021-03-12 13:00:00,60.35,60.37,60.27,60.37,32457.0,56.7095,56.7283,56.6344,56.7283,32457.0
2021-03-12 13:05:00,60.36,60.5,60.36,60.48,34967.0,56.7189,56.8505,56.7189,56.8317,34967.0
2021-03-12 13:10:00,60.48,60.58,60.46,60.52,155379.0,56.8317,56.9257,56.8129,56.8693,155379.0
2021-03-12 13:15:00,60.52,60.52,60.44,60.48,41037.0,56.8693,56.8693,56.7941,56.8317,41037.0
2021-03-12 13:20:00,60.48,60.54,60.4,60.42,40888.0,56.8317,56.8881,56.7565,56.7753,40888.0
2021-03-12 13:25:00,60.4,60.53,60.39,60.49,31260.0,56.7565,56.8787,56.7471,56.8411,31260.0
2021-03-12 13:30:00,60.49,60.52,60.46,60.51,30587.0,56.8411,56.8693,56.8129,56.8599,30587.0
2021-03-12 13:35:00,60.51,60.52,60.44,60.46,25681.0,56.8599,56.8693,56.7941,56.8129,25681.0
2021-03-12 13:40:00,60.46,60.57,60.45,60.48,53892.0,56.8129,56.9163,56.8035,56.8317,53892.0
2021-03-12 13:45:00,60.48,60.48,60.38,60.42,40032.0,56.8317,56.8317,56.7377,56.7753,40032.0
2021-03-12 13:50:00,60.42,60.47,60.41,60.46,28386.0,56.7753,56.8223,56.7659,56.8129,28386.0
2021-03-12 13:55:00,60.47,60.51,60.45,60.48,51260.0,56.8223,56.8599,56.8035,56.8317,51260.0
2021-03-12 14:00:00,60.48,60.61,60.48,60.53,66039.0,56.8317,56.9538,56.8317,56.8787,66039.0
2021-03-12 14:05:00,60.54,60.65,60.54,60.64,53417.0,56.8881,56.9914,56.8881,56.982,53417.0
2021-03-12 14:10:00,60.63,60.66,60.6,60.63,40460.0,56.9726,57.0008,56.9445,56.9726,40460.0
2021-03-12 14:15:00,60.62,60.75,60.61,60.71,37206.0,56.9632,57.0854,56.9538,57.0478,37206.0
2021-03-12 14:20:00,60.72,60.73,60.62,60.72,33085.0,57.0572,57.0666,56.9632,57.0572,33085.0
2021-03-12 14:25:00,60.72,60.82,60.69,60.82,61930.0,57.0572,57.1512,57.029,57.1512,61930.0
2021-03-12 14:30:00,60.81,60.85,60.74,60.75,54625.0,57.1418,57.1794,57.076,57.0854,54625.0
2021-03-12 14:35:00,60.76,60.86,60.76,60.82,148227.0,57.0948,57.1888,57.0948,57.1512,148227.0
2021-03-12 14:40:00,60.82,60.89,60.82,60.89,58590.0,57.1512,57.217,57.1512,57.217,58590.0
2021-03-12 14:45:00,60.89,60.94,60.84,60.9,60168.0,57.217,57.2639,57.17,57.2264,60168.0
2021-03-12 14:50:00,60.9,60.96,60.76,60.77,83807.0,57.2264,57.2827,57.0948,57.1042,83807.0
2021-03-12 14:55:00,60.77,60.79,60.65,60.71,69885.0,57.1042,57.123,56.9914,57.0478,69885.0
2021-03-12 15:00:00,60.71,60.73,60.55,60.55,43387.0,57.0478,57.0666,56.8975,56.8975,43387.0
2021-03-12 15:05:00,60.57,60.63,60.55,60.58,30711.0,56.9163,56.9726,56.8975,56.9257,30711.0
2021-03-12 15:10:00,60.59,60.63,60.48,60.48,50395.0,56.9351,56.9726,56.8317,56.8317,50395.0
2021-03-12 15:15:00,60.49,60.67,60.49,60.67,33117.0,56.8411,57.0102,56.8411,57.0102,33117.0
2021-03-12 15:20:00,60.68,60.69,60.63,60.65,33574.0,57.0196,57.029,56.9726,56.9914,33574.0
2021-03-12 15:25:00,60.66,60.83,60.62,60.8,70264.0,57.0008,57.1606,56.9632,57.1324,70264.0
2021-03-12 15:30:00,60.81,60.82,60.7,60.78,73083.0,57.1418,57.1512,57.0384,57.1136,73083.0
2021-03-12 15:35:00,60.77,60.84,60.75,60.83,74892.0,57.1042,57.17,57.0854,57.1606,74892.0
2021-03-12 15:40:00,60.83,60.89,60.77,60.89,99291.0,57.1606,57.217,57.1042,57.217,99291.0
2021-03-12 15:45:00,60.89,61.09,60.88,61.02,297908.0,57.217,57.4049,57.2076,57.3391,297908.0
2021-03-12 15:50:00,61.02,61.11,60.91,61.03,260571.0,57.3391,57.4237,57.2358,57.3485,260571.0
2021-03-12 15:55:00,61.02,61.16,60.99,61.03,416302.0,57.3391,57.4707,57.3109,57.3485,416302.0
2021-03-15 09:30:00,62.05,62.31,61.75,62.12,500831.0,58.307,58.5513,58.0251,58.3728,500831.0
2021-03-15 09:35:00,62.14,62.76,62.14,62.6,276181.0,58.3916,58.9742,58.3916,58.8238,276181.0
2021-03-15 09:40:00,62.6,62.6,62.21,62.32,214898.0,58.8238,58.8238,58.4573,58.5607,214898.0
2021-03-15 09:45:00,62.32,62.5,62.23,62.4,171133.0,58.5607,58.7298,58.4761,58.6359,171133.0
2021-03-15 09:50:00,62.4,62.59,62.18,62.36,247896.0,58.6359,58.8144,58.4291,58.5983,247896.0
2021-03-15 09:55:00,62.36,62.58,62.34,62.58,215856.0,58.5983,58.805,58.5795,58.805,215856.0
2021-03-15 10:00:00,62.56,62.65,62.1,62.13,234459.0,58.7862,58.8708,58.354,58.3822,234459.0
2021-03-15 10:05:00,62.13,62.37,61.31,61.33,227370.0,58.3822,58.6077,57.6116,57.6304,227370.0
2021-03-15 10:10:00,61.32,61.94,61.26,61.87,209421.0,57.621,58.2036,57.5646,58.1378,209421.0
2021-03-15 10:15:00,61.88,61.88,61.68,61.7,88633.0,58.1472,58.1472,57.9593,57.9781,88633.0
2021-03-15 10:20:00,61.69,61.98,61.65,61.95,128787.0,57.9687,58.2412,57.9311,58.213,128787.0
2021-03-15 10:25:00,61.96,62.13,61.92,62.01,84162.0,58.2224,58.3822,58.1848,58.2694,84162.0
2021-03-15 10:30:00,62.0,62.43,61.99,62.22,178676.0,58.26,58.6641,58.2506,58.4667,178676.0
2021-03-15 10:35:00,62.21,62.33,61.86,61.86,133425.0,58.4573,58.5701,58.1284,58.1284,133425.0
2021-03-15 10:40:00,61.88,61.93,61.6,61.67,88470.0,58.1472,58.1942,57.8841,57.9499,88470.0
2021-03-15 10:45:00,61.66,61.66,61.46,61.62,98511.0,57.9405,57.9405,57.7526,57.9029,98511.0
2021-03-15 10:50:00,61.63,61.93,61.58,61.82,102667.0,57.9123,58.1942,57.8653,58.0909,102667.0
2021-03-15 10:55:00,61.82,61.93,61.77,61.82,114881.0,58.0909,58.1942,58.0439,58.0909,114881.0
2021-03-15 11:00:00,61.81,61.88,61.68,61.84,69687.0,58.0815,58.1472,57.9593,58.1097,69687.0
2021-03-15 11:05:00,61.83,61.87,61.75,61.77,71845.0,58.1003,58.1378,58.0251,58.0439,71845.0
2021-03-15 11:10:00,61.79,61.8,61.62,61.76,60146.0,58.0627,58.0721,57.9029,58.0345,60146.0
2021-03-15 11:15:00,61.77,61.95,61.7,61.78,65202.0,58.0439,58.213,57.9781,58.0533,65202.0
2021-03-15 11:20:00,61.78,62.02,61.78,61.94,131580.0,58.0533,58.2788,58.0533,58.2036,131580.0
2021-03-15 11:25:00,61.93,61.95,61.45,61.48,74593.0,58.1942,58.213,57.7432,57.7714,74593.0
2021-03-15 11:30:00,61.51,61.55,61.1,61.1,89121.0,57.7996,57.8371,57.4143,57.4143,89121.0
2021-03-15 11:35:00,61.07,61.07,60.82,60.88,164386.0,57.3861,57.3861,57.1512,57.2076,164386.0
2021-03-15 11:40:00,60.89,61.44,60.88,61.35,133078.0,57.217,57.7338,57.2076,57.6492,133078.0
2021-03-15 11:45:00,61.38,61.4,61.26,61.39,56499.0,57.6774,57.6962,57.5646,57.6868,56499.0
2021-03-15 11:50:00,61.39,61.43,61.23,61.42,54880.0,57.6868,57.7244,57.5364,57.715,54880.0
2021-03-15 11:55:00,61.42,61.57,61.41,61.51,75900.0,57.715,57.8559,57.7056,57.7996,75900.0
2021-03-15 12:00:00,61.49,61.59,61.48,61.48,38305.0,57.7808,57.8747,57.7714,57.7714,38305.0
2021-03-15 12:05:00,61.5,61.53,61.44,61.46,24706.0,57.7902,57.8184,57.7338,57.7526,24706.0
2021-03-15 12:10:00,61.47,61.56,61.43,61.45,39845.0,57.762,57.8465,57.7244,57.7432,39845.0
2021-03-15 12:15:00,61.44,61.53,61.36,61.48,30797.0,57.7338,57.8184,57.6586,57.7714,30797.0
2021-03-15 12:20:00,61.49,61.54,61.32,61.39,41815.0,57.7808,57.8277,57.621,57.6868,41815.0
2021-03-15 12:25:00,61.4,61.63,61.4,61.55,54146.0,57.6962,57.9123,57.6962,57.8371,54146.0
2021-03-15 12:30:00,61.58,61.58,61.39,61.44,57746.0,57.8653,57.8653,57.6868,57.7338,57746.0
2021-03-15 12:35:00,61.46,61.61,61.42,61.61,141855.0,57.7526,57.8935,57.715,57.8935,141855.0
2021-03-15 12:40:00,61.59,61.83,61.57,61.74,54254.0,57.8747,58.1003,57.8559,58.0157,54254.0
2021-03-15 12:45:00,61.75,61.95,61.73,61.95,45075.0,58.0251,58.213,58.0063,58.213,45075.0
2021-03-15 12:50:00,61.94,62.03,61.85,61.96,85466.0,58.2036,58.2882,58.119,58.2224,85466.0
2021-03-15 12:55:00,61.96,62.02,61.91,61.96,96429.0,58.2224,58.2788,58.1754,58.2224,96429.0
2021-03-15 13:00:00,61.96,62.04,61.89,62.0,56803.0,58.2224,58.2976,58.1566,58.26,56803.0
2021-03-15 13:05:00,62.0,62.02,61.85,61.94,51203.0,58.26,58.2788,58.119,58.2036,51203.0
2021-03-15 13:10:00,61.94,62.04,61.93,62.02,66400.0,58.2036,58.2976,58.1942,58.2788,66400.0
2021-03-15 13:15:00,62.03,62.23,62.03,62.23,148821.0,58.2882,58.4761,58.2882,58.4761,148821.0
2021-03-15 13:20:00,62.22,62.3,62.15,62.21,80318.0,58.4667,58.5419,58.401,58.4573,80318.0
2021-03-15 13:25:00,62.22,62.26,62.14,62.16,39880.0,58.4667,58.5043,58.3916,58.4103,39880.0
2021-03-15 13:30:00,62.14,62.17,62.04,62.05,36197.0,58.3916,58.4197,58.2976,58.307,36197.0
2021-03-15 13:35:00,62.06,62.06,61.91,61.91,50012.0,58.3164,58.3164,58.1754,58.1754,50012.0
2021-03-15 13:40:00,61.92,62.01,61.88,61.94,59406.0,58.1848,58.2694,58.1472,58.2036,59406.0
2021-03-15 13:45:00,61.96,61.98,61.81,61.86,85128.0,58.2224,58.2412,58.0815,58.1284,85128.0
2021-03-15 13:50:00,61.86,62.05,61.84,61.98,126177.0,58.1284,58.307,58.1097,58.2412,126177.0
2021-03-15 13:55:00,61.99,62.02,61.96,62.01,63387.0,58.2506,58.2788,58.2224,58.2694,63387.0
2021-03-15 14:00:00,62.02,62.03,61.94,61.96,48021.0,58.2788,58.2882,58.2036,58.2224,48021.0
2021-03-15 14:05:00,61.96,62.01,61.87,61.94,67323.0,58.2224,58.2694,58.1378,58.2036,67323.0
2021-03-15 14:10:00,61.96,62.01,61.91,61.98,67998.0,58.2224,58.2694,58.1754,58.2412,67998.0
2021-03-15 14:15:00,61.97,61.97,61.8,61.83,38678.0,58.2318,58.2318,58.0721,58.1003,38678.0
2021-03-15 14:20:00,61.84,61.88,61.73,61.87,98718.0,58.1097,58.1472,58.0063,58.1378,98718.0
2021-03-15 14:25:00,61.88,62.01,61.87,61.98,102854.0,58.1472,58.2694,58.1378,58.2412,102854.0
2021-03-15 14:30:00,61.99,62.09,61.96,61.98,171510.0,58.2506,58.3446,58.2224,58.2412,171510.0
2021-03-15 14:35:00,62.0,62.01,61.87,61.87,47514.0,58.26,58.2694,58.1378,58.1378,47514.0
2021-03-15 14:40:00,61.87,62.06,61.85,62.06,89085.0,58.1378,58.3164,58.119,58.3164,89085.0
2021-03-15 14:45:00,62.06,62.07,61.91,61.92,55267.0,58.3164,58.3258,58.1754,58.1848,55267.0
2021-03-15 14:50:00,61.92,62.04,61.91,61.98,64243.0,58.1848,58.2976,58.1754,58.2412,64243.0
2021-03-15 14:55:00,61.97,62.03,61.95,62.0,86444.0,58.2318,58.2882,58.213,58.26,86444.0
2021-03-15 15:00:00,62.0,62.02,61.85,61.9,104242.0,58.26,58.2788,58.119,58.166,104242.0
2021-03-15 15:05:00,61.9,61.9,61.77,61.77,88030.0,58.166,58.166,58.0439,58.0439,88030.0
2021-03-15 15:10:00,61.77,61.9,61.76,61.86,66633.0,58.0439,58.166,58.0345,58.1284,66633.0
2021-03-15 15:15:00,61.87,62.01,61.86,61.99,116130.0,58.1378,58.2694,58.1284,58.2506,116130.0
2021-03-15 15:20:00,61.99,62.02,61.91,61.95,91851.0,58.2506,58.2788,58.1754,58.213,91851.0
2021-03-15 15:25:00,61.95,62.19,61.93,62.15,106755.0,58.213,58.4385,58.1942,58.401,106755.0
2021-03-15 15:30:00,62.14,62.19,61.99,62.0,111193.0,58.3916,58.4385,58.2506,58.26,111193.0
2021-03-15 15:35:00,61.99,62.09,61.92,61.95,121899.0,58.2506,58.3446,58.1848,58.213,121899.0
2021-03-15 15:40:00,61.95,61.98,61.86,61.97,92129.0,58.213,58.2412,58.1284,58.2318,92129.0
2021-03-15 15:45:00,61.98,62.04,61.92,61.94,110713.0,58.2412,58.2976,58.1848,58.2036,110713.0
2021-03-15 15:50:00,61.95,62.06,61.87,61.98,248613.0,58.213,58.3164,58.1378,58.2412,248613.0
2021-03-15 15:55:00,61.97,62.2,61.95,62.11,404294.0,58.2318,58.4479,58.213,58.3634,404294.0
2021-03-16 09:30:00,62.26,62.3,61.0,61.17,314437.0,58.5043,58.5419,57.3203,57.4801,314437.0
2021-03-16 09:35:00,61.19,61.54,61.09,61.43,89843.0,57.4989,57.8277,57.4049,57.7244,89843.0
2021-03-16 09:40:00,61.42,61.47,60.95,61.1,110756.0,57.715,57.762,57.2733,57.4143,110756.0
2021-03-16 09:45:00,61.11,61.38,61.1,61.11,44852.0,57.4237,57.6774,57.4143,57.4237,44852.0
2021-03-16 09:50:00,61.11,61.42,60.77,60.96,87051.0,57.4237,57.715,57.1042,57.2827,87051.0
2021-03-16 09:55:00,60.98,61.26,60.93,61.2,121435.0,57.3015,57.5646,57.2545,57.5083,121435.0
2021-03-16 10:00:00,61.2,61.27,60.95,60.95,68932.0,57.5083,57.574,57.2733,57.2733,68932.0
2021-03-16 10:05:00,60.97,60.98,60.64,60.81,111338.0,57.2921,57.3015,56.982,57.1418,111338.0
2021-03-16 10:10:00,60.82,60.93,60.72,60.92,57997.0,57.1512,57.2545,57.0572,57.2451,57997.0
2021-03-16 10:15:00,60.91,60.97,60.78,60.78,54578.0,57.2358,57.2921,57.1136,57.1136,54578.0
2021-03-16 10:20:00,60.79,60.91,60.72,60.8,40406.0,57.123,57.2358,57.0572,57.1324,40406.0
2021-03-16 10:25:00,60.79,60.91,60.73,60.88,35852.0,57.123,57.2358,57.0666,57.2076,35852.0
2021-03-16 10:30:00,60.89,60.95,60.72,60.85,77957.0,57.217,57.2733,57.0572,57.1794,77957.0
2021-03-16 10:35:00,60.83,61.09,60.83,60.97,63337.0,57.1606,57.4049,57.1606,57.2921,63337.0
2021-03-16 10:40:00,60.98,61.02,60.88,60.99,63365.0,57.3015,57.3391,57.2076,57.3109,63365.0
2021-03-16 10:45:00,60.98,60.98,60.8,60.88,54566.0,57.3015,57.3015,57.1324,57.2076,54566.0
2021-03-16 10:50:00,60.86,60.9,60.73,60.76,26151.0,57.1888,57.2264,57.0666,57.0948,26151.0
2021-03-16 10:55:00,60.75,60.84,60.72,60.76,43986.0,57.0854,57.17,57.0572,57.0948,43986.0
2021-03-16 11:00:00,60.75,60.8,60.6,60.73,56198.0,57.0854,57.1324,56.9445,57.0666,56198.0
2021-03-16 11:05:00,60.73,60.91,60.7,60.87,49754.0,57.0666,57.2358,57.0384,57.1982,49754.0
2021-03-16 11:10:00,60.87,60.88,60.76,60.84,28118.0,57.1982,57.2076,57.0948,57.17,28118.0
2021-03-16 11:15:00,60.83,60.92,60.75,60.8,30946.0,57.1606,57.2451,57.0854,57.1324,30946.0
2021-03-16 11:20:00,60.8,60.82,60.59,60.68,57698.0,57.1324,57.1512,56.9351,57.0196,57698.0
2021-03-16 11:25:00,60.67,60.81,60.67,60.8,35854.0,57.0102,57.1418,57.0102,57.1324,35854.0
2021-03-16 11:30:00,60.81,60.83,60.66,60.69,35924.0,57.1418,57.1606,57.0008,57.029,35924.0
2021-03-16 11:35:00,60.69,60.82,60.68,60.77,23973.0,57.029,57.1512,57.0196,57.1042,23973.0
2021-03-16 11:40:00,60.77,60.8,60.7,60.8,39773.0,57.1042,57.1324,57.0384,57.1324,39773.0
2021-03-16 11:45:00,60.78,60.85,60.66,60.82,29700.0,57.1136,57.1794,57.0008,57.1512,29700.0
2021-03-16 11:50:00,60.83,60.94,60.8,60.94,38139.0,57.1606,57.2639,57.1324,57.2639,38139.0
2021-03-16 11:55:00,60.93,61.0,60.91,60.99,43398.0,57.2545,57.3203,57.2358,57.3109,43398.0
2021-03-16 12:00:00,60.99,61.03,60.91,60.93,33813.0,57.3109,57.3485,57.2358,57.2545,33813.0
2021-03-16 12:05:00,60.93,60.98,60.87,60.9,25394.0,57.2545,57.3015,57.1982,57.2264,25394.0
2021-03-16 12:10:00,60.89,60.9,60.8,60.81,31328.0,57.217,57.2264,57.1324,57.1418,31328.0
2021-03-16 12:15:00,60.8,60.82,60.71,60.74,25528.0,57.1324,57.1512,57.0478,57.076,25528.0
2021-03-16 12:20:00,60.75,60.77,60.65,60.68,23193.0,57.0854,57.1042,56.9914,57.0196,23193.0
2021-03-16 12:25:00,60.69,60.73,60.59,60.65,33550.0,57.029,57.0666,56.9351,56.9914,33550.0
2021-03-16 12:30:00,60.63,60.86,60.6,60.84,29097.0,56.9726,57.1888,56.9445,57.17,29097.0
2021-03-16 12:35:00,60.83,60.87,60.79,60.81,54710.0,57.1606,57.1982,57.123,57.1418,54710.0
2021-03-16 12:40:00,60.8,60.95,60.8,60.93,26868.0,57.1324,57.2733,57.1324,57.2545,26868.0
2021-03-16 12:45:00,60.93,61.01,60.91,60.95,25509.0,57.2545,57.3297,57.2358,57.2733,25509.0
2021-03-16 12:50:00,60.96,61.01,60.91,60.96,22728.0,57.2827,57.3297,57.2358,57.2827,22728.0
2021-03-16 12:55:00,60.97,60.97,60.75,60.78,41778.0,57.2921,57.2921,57.0854,57.1136,41778.0
2021-03-16 13:00:00,60.78,60.85,60.7,60.83,51579.0,57.1136,57.1794,57.0384,57.1606,51579.0
2021-03-16 13:05:00,60.85,60.97,60.82,60.83,50292.0,57.1794,57.2921,57.1512,57.1606,50292.0
2021-03-16 13:10:00,60.84,60.93,60.83,60.91,33067.0,57.17,57.2545,57.1606,57.2358,33067.0
2021-03-16 13:15:00,60.9,61.0,60.88,60.96,30575.0,57.2264,57.3203,57.2076,57.2827,30575.0
2021-03-16 13:20:00,60.95,60.96,60.82,60.86,26664.0,57.2733,57.2827,57.1512,57.1888,26664.0
2021-03-16 13:25:00,60.87,60.94,60.86,60.9,31088.0,57.1982,57.2639,57.1888,57.2264,31088.0
2021-03-16 13:30:00,60.91,60.93,60.82,60.89,24531.0,57.2358,57.2545,57.1512,57.217,24531.0
2021-03-16 13:35:00,60.9,60.9,60.66,60.69,23873.0,57.2264,57.2264,57.0008,57.029,23873.0
2021-03-16 13:40:00,60.7,60.78,60.67,60.77,27016.0,57.0384,57.1136,57.0102,57.1042,27016.0
2021-03-16 13:45:00,60.76,60.93,60.76,60.89,26218.0,57.0948,57.2545,57.0948,57.217,26218.0
2021-03-16 13:50:00,60.9,60.95,60.81,60.81,23062.0,57.2264,57.2733,57.1418,57.1418,23062.0
2021-03-16 13:55:00,60.81,60.85,60.74,60.77,29440.0,57.1418,57.1794,57.076,57.1042,29440.0
2021-03-16 14:00:00,60.74,60.78,60.66,60.72,46457.0,57.076,57.1136,57.0008,57.0572,46457.0
2021-03-16 14:05:00,60.71,60.77,60.66,60.73,38745.0,57.0478,57.1042,57.0008,57.0666,38745.0
2021-03-16 14:10:00,60.73,60.78,60.67,60.73,26522.0,57.0666,57.1136,57.0102,57.0666,26522.0
2021-03-16 14:15:00,60.73,60.88,60.72,60.75,41728.0,57.0666,57.2076,57.0572,57.0854,41728.0
2021-03-16 14:20:00,60.75,60.75,60.62,60.63,68209.0,57.0854,57.0854,56.9632,56.9726,68209.0
2021-03-16 14:25:00,60.63,60.73,60.56,60.65,71158.0,56.9726,57.0666,56.9069,56.9914,71158.0
2021-03-16 14:30:00,60.65,60.87,60.61,60.87,36083.0,56.9914,57.1982,56.9538,57.1982,36083.0
2021-03-16 14:35:00,60.87,60.9,60.66,60.69,36634.0,57.1982,57.2264,57.0008,57.029,36634.0
2021-03-16 14:40:00,60.71,60.73,60.53,60.55,92553.0,57.0478,57.0666,56.8787,56.8975,92553.0
2021-03-16 14:45:00,60.55,60.87,60.54,60.87,41807.0,56.8975,57.1982,56.8881,57.1982,41807.0
2021-03-16 14:50:00,60.87,60.96,60.83,60.92,46689.0,57.1982,57.2827,57.1606,57.2451,46689.0
2021-03-16 14:55:00,60.91,60.97,60.82,60.84,29265.0,57.2358,57.2921,57.1512,57.17,29265.0
2021-03-16 15:00:00,60.84,60.84,60.6,60.79,34492.0,57.17,57.17,56.9445,57.123,34492.0
2021-03-16 15:05:00,60.78,60.87,60.75,60.81,36346.0,57.1136,57.1982,57.0854,57.1418,36346.0
2021-03-16 15:10:00,60.82,60.93,60.81,60.9,50918.0,57.1512,57.2545,57.1418,57.2264,50918.0
2021-03-16 15:15:00,60.9,60.96,60.87,60.94,40252.0,57.2264,57.2827,57.1982,57.2639,40252.0
2021-03-16 15:20:00,60.95,60.99,60.87,60.97,54892.0,57.2733,57.3109,57.1982,57.2921,54892.0
2021-03-16 15:25:00,60.96,60.98,60.79,60.8,54651.0,57.2827,57.3015,57.123,57.1324,54651.0
2021-03-16 15:30:00,60.8,61.01,60.77,60.99,78213.0,57.1324,57.3297,57.1042,57.3109,78213.0
2021-03-16 15:35:00,60.99,61.04,60.83,60.88,125490.0,57.3109,57.3579,57.1606,57.2076,125490.0
2021-03-16 15:40:00,60.89,60.93,60.7,60.71,63921.0,57.217,57.2545,57.0384,57.0478,63921.0
2021-03-16 15:45:00,60.72,60.79,60.55,60.57,74624.0,57.0572,57.123,56.8975,56.9163,74624.0
2021-03-16 15:50:00,60.55,60.72,60.53,60.65,141764.0,56.8975,57.0572,56.8787,56.9914,141764.0
2021-03-16 15:55:00,60.66,60.71,60.53,60.55,227134.0,57.0008,57.0478,56.8787,56.8975,227134.0
2021-03-17 09:30:00,60.1,60.67,60.1,60.65,157738.0,56.4746,57.0102,56.4746,56.9914,157738.0
2021-03-17 09:35:00,60.68,61.14,60.57,61.1,85202.0,57.0196,57.4519,56.9163,57.4143,85202.0
2021-03-17 09:40:00,61.09,61.22,60.88,61.07,68208.0,57.4049,57.5271,57.2076,57.3861,68208.0
2021-03-17 09:45:00,61.08,61.33,60.94,60.97,63005.0,57.3955,57.6304,57.2639,57.2921,63005.0
2021-03-17 09:50:00,60.96,61.17,60.86,61.17,66383.0,57.2827,57.4801,57.1888,57.4801,66383.0
2021-03-17 09:55:00,61.14,61.24,61.03,61.18,60812.0,57.4519,57.5458,57.3485,57.4895,60812.0
2021-03-17 10:00:00,61.18,61.2,60.83,60.84,83892.0,57.4895,57.5083,57.1606,57.17,83892.0
2021-03-17 10:05:00,60.84,60.95,60.71,60.89,74715.0,57.17,57.2733,57.0478,57.217,74715.0
2021-03-17 10:10:00,60.9,60.99,60.78,60.97,31255.0,57.2264,57.3109,57.1136,57.2921,31255.0
2021-03-17 10:15:00,61.0,61.08,60.88,60.99,42607.0,57.3203,57.3955,57.2076,57.3109,42607.0
2021-03-17 10:20:00,61.0,61.02,60.77,60.89,27393.0,57.3203,57.3391,57.1042,57.217,27393.0
2021-03-17 10:25:00,60.9,61.03,60.82,60.93,27279.0,57.2264,57.3485,57.1512,57.2545,27279.0
2021-03-17 10:30:00,60.93,60.98,60.62,60.65,31246.0,57.2545,57.3015,56.9632,56.9914,31246.0
2021-03-17 10:35:00,60.65,60.71,60.57,60.62,43631.0,56.9914,57.0478,56.9163,56.9632,43631.0
2021-03-17 10:40:00,60.64,60.64,60.4,60.47,49915.0,56.982,56.982,56.7565,56.8223,49915.0
2021-03-17 10:45:00,60.46,60.54,60.35,60.41,35445.0,56.8129,56.8881,56.7095,56.7659,35445.0
2021-03-17 10:50:00,60.41,60.54,60.38,60.51,66717.0,56.7659,56.8881,56.7377,56.8599,66717.0
2021-03-17 10:55:00,60.52,60.53,60.35,60.37,42132.0,56.8693,56.8787,56.7095,56.7283,42132.0
2021-03-17 11:00:00,60.38,60.53,60.35,60.5,27979.0,56.7377,56.8787,56.7095,56.8505,27979.0
2021-03-17 11:05:00,60.5,60.68,60.43,60.66,40999.0,56.8505,57.0196,56.7847,57.0008,40999.0
2021-03-17 11:10:00,60.68,60.83,60.68,60.76,29978.0,57.0196,57.1606,57.0196,57.0948,29978.0
2021-03-17 11:15:00,60.76,60.81,60.65,60.71,12922.0,57.0948,57.1418,56.9914,57.0478,12922.0
2021-03-17 11:20:00,60.7,60.75,60.62,60.73,19870.0,57.0384,57.0854,56.9632,57.0666,19870.0
2021-03-17 11:25:00,60.73,60.84,60.71,60.83,37792.0,57.0666,57.17,57.0478,57.1606,37792.0
2021-03-17 11:30:00,60.81,60.92,60.81,60.9,15390.0,57.1418,57.2451,57.1418,57.2264,15390.0
2021-03-17 11:35:00,60.88,61.02,60.88,60.93,24096.0,57.2076,57.3391,57.2076,57.2545,24096.0
2021-03-17 11:40:00,60.91,61.03,60.86,60.89,38015.0,57.2358,57.3485,57.1888,57.217,38015.0
2021-03-17 11:45:00,60.9,60.96,60.87,60.94,14394.0,57.2264,57.2827,57.1982,57.2639,14394.0
2021-03-17 11:50:00,60.95,60.99,60.91,60.91,20305.0,57.2733,57.3109,57.2358,57.2358,20305.0
2021-03-17 11:55:00,60.94,61.05,60.94,61.0,48174.0,57.2639,57.3673,57.2639,57.3203,48174.0
2021-03-17 12:00:00,61.0,61.31,61.0,61.31,99471.0,57.3203,57.6116,57.3203,57.6116,99471.0
2021-03-17 12:05:00,61.3,61.52,61.3,61.51,91554.0,57.6022,57.809,57.6022,57.7996,91554.0
2021-03-17 12:10:00,61.52,61.52,61.29,61.31,22484.0,57.809,57.809,57.5928,57.6116,22484.0
2021-03-17 12:15:00,61.32,61.35,61.17,61.2,38679.0,57.621,57.6492,57.4801,57.5083,38679.0
2021-03-17 12:20:00,61.19,61.19,61.1,61.14,23284.0,57.4989,57.4989,57.4143,57.4519,23284.0
2021-03-17 12:25:00,61.13,61.25,61.12,61.19,35749.0,57.4425,57.5552,57.4331,57.4989,35749.0
2021-03-17 12:30:00,61.22,61.26,61.06,61.06,17366.0,57.5271,57.5646,57.3767,57.3767,17366.0
2021-03-17 12:35:00,61.06,61.19,61.06,61.14,18959.0,57.3767,57.4989,57.3767,57.4519,18959.0
2021-03-17 12:40:00,61.12,61.18,61.1,61.15,19276.0,57.4331,57.4895,57.4143,57.4613,19276.0
2021-03-17 12:45:00,61.13,61.15,60.98,60.98,25348.0,57.4425,57.4613,57.3015,57.3015,25348.0
2021-03-17 12:50:00,60.99,61.17,60.93,61.14,57460.0,57.3109,57.4801,57.2545,57.4519,57460.0
2021-03-17 12:55:00,61.14,61.15,61.01,61.02,21581.0,57.4519,57.4613,57.3297,57.3391,21581.0
2021-03-17 13:00:00,61.01,61.18,61.0,61.13,31521.0,57.3297,57.4895,57.3203,57.4425,31521.0
2021-03-17 13:05:00,61.13,61.21,61.07,61.17,18131.0,57.4425,57.5177,57.3861,57.4801,18131.0
2021-03-17 13:10:00,61.19,61.31,61.18,61.25,35541.0,57.4989,57.6116,57.4895,57.5552,35541.0
2021-03-17 13:15:00,61.25,61.29,61.19,61.28,27126.0,57.5552,57.5928,57.4989,57.5834,27126.0
2021-03-17 13:20:00,61.27,61.28,61.22,61.27,20331.0,57.574,57.5834,57.5271,57.574,20331.0
2021-03-17 13:25:00,61.28,61.31,61.19,61.21,35440.0,57.5834,57.6116,57.4989,57.5177,35440.0
2021-03-17 13:30:00,61.2,61.21,61.15,61.2,20181.0,57.5083,57.5177,57.4613,57.5083,20181.0
2021-03-17 13:35:00,61.22,61.25,61.19,61.2,21745.0,57.5271,57.5552,57.4989,57.5083,21745.0
2021-03-17 13:40:00,61.2,61.23,61.13,61.13,48437.0,57.5083,57.5364,57.4425,57.4425,48437.0
2021-03-17 13:45:00,61.14,61.15,61.07,61.14,27675.0,57.4519,57.4613,57.3861,57.4519,27675.0
2021-03-17 13:50:00,61.13,61.26,61.12,61.25,34792.0,57.4425,57.5646,57.4331,57.5552,34792.0
2021-03-17 13:55:00,61.25,61.25,61.16,61.21,35223.0,57.5552,57.5552,57.4707,57.5177,35223.0
2021-03-17 14:00:00,61.24,61.67,61.22,61.53,109691.0,57.5458,57.9499,57.5271,57.8184,109691.0
2021-03-17 14:05:00,61.57,61.68,61.5,61.64,65806.0,57.8559,57.9593,57.7902,57.9217,65806.0
2021-03-17 14:10:00,61.67,61.85,61.66,61.71,72876.0,57.9499,58.119,57.9405,57.9875,72876.0
2021-03-17 14:15:00,61.72,61.73,61.53,61.65,49976.0,57.9969,58.0063,57.8184,57.9311,49976.0
2021-03-17 14:20:00,61.67,61.68,61.6,61.61,31185.0,57.9499,57.9593,57.8841,57.8935,31185.0
2021-03-17 14:25:00,61.63,61.67,61.48,61.49,54700.0,57.9123,57.9499,57.7714,57.7808,54700.0
2021-03-17 14:30:00,61.48,61.58,61.41,61.54,45421.0,57.7714,57.8653,57.7056,57.8277,45421.0
2021-03-17 14:35:00,61.54,61.81,61.54,61.73,46245.0,57.8277,58.0815,57.8277,58.0063,46245.0
2021-03-17 14:40:00,61.73,61.92,61.71,61.89,94263.0,58.0063,58.1848,57.9875,58.1566,94263.0
2021-03-17 14:45:00,61.88,61.88,61.76,61.82,47537.0,58.1472,58.1472,58.0345,58.0909,47537.0
2021-03-17 14:50:00,61.82,61.82,61.67,61.71,128680.0,58.0909,58.0909,57.9499,57.9875,128680.0
2021-03-17 14:55:00,61.7,61.94,61.69,61.82,121782.0,57.9781,58.2036,57.9687,58.0909,121782.0
2021-03-17 15:00:00,61.81,61.88,61.73,61.83,82514.0,58.0815,58.1472,58.0063,58.1003,82514.0
2021-03-17 15:05:00,61.83,61.91,61.79,61.82,157443.0,58.1003,58.1754,58.0627,58.0909,157443.0
2021-03-17 15:10:00,61.82,61.83,61.59,61.64,117369.0,58.0909,58.1003,57.8747,57.9217,117369.0
2021-03-17 15:15:00,61.66,61.74,61.64,61.64,45062.0,57.9405,58.0157,57.9217,57.9217,45062.0
2021-03-17 15:20:00,61.65,61.68,61.56,61.59,79348.0,57.9311,57.9593,57.8465,57.8747,79348.0
2021-03-17 15:25:00,61.6,61.75,61.6,61.75,70118.0,57.8841,58.0251,57.8841,58.0251,70118.0
2021-03-17 15:30:00,61.75,61.77,61.68,61.68,50515.0,58.0251,58.0439,57.9593,57.9593,50515.0
2021-03-17 15:35:00,61.68,61.91,61.62,61.82,85248.0,57.9593,58.1754,57.9029,58.0909,85248.0
2021-03-17 15:40:00,61.81,61.85,61.71,61.72,61149.0,58.0815,58.119,57.9875,57.9969,61149.0
2021-03-17 15:45:00,61.73,61.81,61.72,61.79,55269.0,58.0063,58.0815,57.9969,58.0627,55269.0
2021-03-17 15:50:00,61.78,61.81,61.71,61.75,141143.0,58.0533,58.0815,57.9875,58.0251,141143.0
2021-03-17 15:55:00,61.76,61.78,61.63,61.77,200934.0,58.0345,58.0533,57.9123,58.0439,200934.0
2021-03-18 09:30:00,61.63,62.02,61.5,61.65,151302.0,57.9123,58.2788,57.7902,57.9311,151302.0
2021-03-18 09:35:00,61.69,61.72,61.51,61.65,51114.0,57.9687,57.9969,57.7996,57.9311,51114.0
2021-03-18 09:40:00,61.64,61.64,61.36,61.56,43792.0,57.9217,57.9217,57.6586,57.8465,43792.0
2021-03-18 09:45:00,61.55,61.58,61.23,61.23,29434.0,57.8371,57.8653,57.5364,57.5364,29434.0
2021-03-18 09:50:00,61.23,61.54,61.14,61.44,64931.0,57.5364,57.8277,57.4519,57.7338,64931.0
2021-03-18 09:55:00,61.44,61.71,61.42,61.65,48482.0,57.7338,57.9875,57.715,57.9311,48482.0
2021-03-18 10:00:00,61.65,61.67,61.38,61.48,35573.0,57.9311,57.9499,57.6774,57.7714,35573.0
2021-03-18 10:05:00,61.5,61.5,61.28,61.44,45112.0,57.7902,57.7902,57.5834,57.7338,45112.0
2021-03-18 10:10:00,61.44,61.57,61.35,61.57,24058.0,57.7338,57.8559,57.6492,57.8559,24058.0
2021-03-18 10:15:00,61.57,61.63,61.46,61.57,31736.0,57.8559,57.9123,57.7526,57.8559,31736.0
2021-03-18 10:20:00,61.58,61.66,61.48,61.54,52333.0,57.8653,57.9405,57.7714,57.8277,52333.0
2021-03-18 10:25:00,61.5,61.76,61.48,61.74,38942.0,57.7902,58.0345,57.7714,58.0157,38942.0
2021-03-18 10:30:00,61.73,61.96,61.7,61.95,44705.0,58.0063,58.2224,57.9781,58.213,44705.0
2021-03-18 10:35:00,61.94,62.06,61.93,61.99,85515.0,58.2036,58.3164,58.1942,58.2506,85515.0
2021-03-18 10:40:00,62.0,62.01,61.89,61.99,87277.0,58.26,58.2694,58.1566,58.2506,87277.0
2021-03-18 10:45:00,61.98,62.02,61.94,62.0,64225.0,58.2412,58.2788,58.2036,58.26,64225.0
2021-03-18 10:50:00,61.99,62.0,61.85,61.93,57937.0,58.2506,58.26,58.119,58.1942,57937.0
2021-03-18 10:55:00,61.93,61.99,61.86,61.99,43510.0,58.1942,58.2506,58.1284,58.2506,43510.0
2021-03-18 11:00:00,61.99,62.04,61.96,61.99,66706.0,58.2506,58.2976,58.2224,58.2506,66706.0
2021-03-18 11:05:00,62.0,62.07,61.98,62.05,93357.0,58.26,58.3258,58.2412,58.307,93357.0
2021-03-18 11:10:00,62.05,62.23,62.02,62.16,81823.0,58.307,58.4761,58.2788,58.4103,81823.0
2021-03-18 11:15:00,62.18,62.28,62.17,62.21,60964.0,58.4291,58.5231,58.4197,58.4573,60964.0
2021-03-18 11:20:00,62.21,62.22,62.1,62.12,43357.0,58.4573,58.4667,58.354,58.3728,43357.0
2021-03-18 11:25:00,62.12,62.12,61.95,61.98,51784.0,58.3728,58.3728,58.213,58.2412,51784.0
2021-03-18 11:30:00,62.0,62.13,61.92,62.1,70194.0,58.26,58.3822,58.1848,58.354,70194.0
2021-03-18 11:35:00,62.1,62.11,61.85,61.86,54294.0,58.354,58.3634,58.119,58.1284,54294.0
2021-03-18 11:40:00,61.85,61.93,61.8,61.9,27179.0,58.119,58.1942,58.0721,58.166,27179.0
2021-03-18 11:45:00,61.9,61.91,61.72,61.73,44075.0,58.166,58.1754,57.9969,58.0063,44075.0
2021-03-18 11:50:00,61.73,61.83,61.71,61.74,66034.0,58.0063,58.1003,57.9875,58.0157,66034.0
2021-03-18 11:55:00,61.74,61.84,61.72,61.84,72165.0,58.0157,58.1097,57.9969,58.1097,72165.0
2021-03-18 12:00:00,61.85,61.89,61.69,61.81,60715.0,58.119,58.1566,57.9687,58.0815,60715.0
2021-03-18 12:05:00,61.8,61.8,61.67,61.76,32853.0,58.0721,58.0721,57.9499,58.0345,32853.0
2021-03-18 12:10:00,61.76,61.77,61.66,61.74,31112.0,58.0345,58.0439,57.9405,58.0157,31112.0
2021-03-18 12:15:00,61.75,61.75,61.6,61.64,71010.0,58.0251,58.0251,57.8841,57.9217,71010.0
2021-03-18 12:20:00,61.65,61.7,61.6,61.66,30437.0,57.9311,57.9781,57.8841,57.9405,30437.0
2021-03-18 12:25:00,61.66,62.04,61.66,62.01,75295.0,57.9405,58.2976,57.9405,58.2694,75295.0
2021-03-18 12:30:00,62.01,62.27,62.01,62.22,215276.0,58.2694,58.5137,58.2694,58.4667,215276.0
2021-03-18 12:35:00,62.21,62.26,62.08,62.14,128495.0,58.4573,58.5043,58.3352,58.3916,128495.0
2021-03-18 12:40:00,62.14,62.21,61.91,61.93,122272.0,58.3916,58.4573,58.1754,58.1942,122272.0
2021-03-18 12:45:00,61.94,61.95,61.76,61.77,71399.0,58.2036,58.213,58.0345,58.0439,71399.0
2021-03-18 12:50:00,61.76,61.82,61.69,61.75,89197.0,58.0345,58.0909,57.9687,58.0251,89197.0
2021-03-18 12:55:00,61.75,61.78,61.67,61.76,67339.0,58.0251,58.0533,57.9499,58.0345,67339.0
2021-03-18 13:00:00,61.75,61.8,61.69,61.75,52415.0,58.0251,58.0721,57.9687,58.0251,52415.0
2021-03-18 13:05:00,61.76,61.91,61.76,61.87,72492.0,58.0345,58.1754,58.0345,58.1378,72492.0
2021-03-18 13:10:00,61.89,61.95,61.84,61.94,65713.0,58.1566,58.213,58.1097,58.2036,65713.0
2021-03-18 13:15:00,61.93,61.94,61.86,61.88,52215.0,58.1942,58.2036,58.1284,58.1472,52215.0
2021-03-18 13:20:00,61.88,61.92,61.85,61.88,50141.0,58.1472,58.1848,58.119,58.1472,50141.0
2021-03-18 13:25:00,61.88,61.92,61.84,61.88,56954.0,58.1472,58.1848,58.1097,58.1472,56954.0
2021-03-18 13:30:00,61.88,61.98,61.84,61.98,36963.0,58.1472,58.2412,58.1097,58.2412,36963.0
2021-03-18 13:35:00,61.98,62.01,61.97,62.01,56901.0,58.2412,58.2694,58.2318,58.2694,56901.0
2021-03-18 13:40:00,62.01,62.16,61.98,62.13,36375.0,58.2694,58.4103,58.2412,58.3822,36375.0
2021-03-18 13:45:00,62.13,62.14,62.01,62.02,30732.0,58.3822,58.3916,58.2694,58.2788,30732.0
2021-03-18 13:50:00,62.03,62.06,61.98,62.02,28841.0,58.2882,58.3164,58.2412,58.2788,28841.0
2021-03-18 13:55:00,62.02,62.02,61.97,62.0,17931.0,58.2788,58.2788,58.2318,58.26,17931.0
2021-03-18 14:00:00,62.0,62.0,61.84,61.88,61632.0,58.26,58.26,58.1097,58.1472,61632.0
2021-03-18 14:05:00,61.88,61.91,61.78,61.81,39140.0,58.1472,58.1754,58.0533,58.0815,39140.0
2021-03-18 14:10:00,61.82,61.84,61.68,61.7,76251.0,58.0909,58.1097,57.9593,57.9781,76251.0
2021-03-18 14:15:00,61.7,61.7,61.5,61.53,57836.0,57.9781,57.9781,57.7902,57.8184,57836.0
2021-03-18 14:20:00,61.52,61.68,61.5,61.67,42308.0,57.809,57.9593,57.7902,57.9499,42308.0
2021-03-18 14:25:00,61.67,61.69,61.47,61.48,72222.0,57.9499,57.9687,57.762,57.7714,72222.0
2021-03-18 14:30:00,61.48,61.59,61.33,61.36,45697.0,57.7714,57.8747,57.6304,57.6586,45697.0
2021-03-18 14:35:00,61.36,61.55,61.29,61.5,54442.0,57.6586,57.8371,57.5928,57.7902,54442.0
2021-03-18 14:40:00,61.49,61.5,61.26,61.31,52635.0,57.7808,57.7902,57.5646,57.6116,52635.0
2021-03-18 14:45:00,61.32,61.54,61.31,61.51,97976.0,57.621,57.8277,57.6116,57.7996,97976.0
2021-03-18 14:50:00,61.51,61.61,61.5,61.59,62118.0,57.7996,57.8935,57.7902,57.8747,62118.0
2021-03-18 14:55:00,61.6,61.78,61.6,61.7,76865.0,57.8841,58.0533,57.8841,57.9781,76865.0
2021-03-18 15:00:00,61.7,61.75,61.6,61.6,47520.0,57.9781,58.0251,57.8841,57.8841,47520.0
2021-03-18 15:05:00,61.61,61.61,61.44,61.45,41975.0,57.8935,57.8935,57.7338,57.7432,41975.0
2021-03-18 15:10:00,61.47,61.51,61.32,61.45,53600.0,57.762,57.7996,57.621,57.7432,53600.0
2021-03-18 15:15:00,61.43,61.45,61.27,61.28,41034.0,57.7244,57.7432,57.574,57.5834,41034.0
2021-03-18 15:20:00,61.29,61.29,61.09,61.11,53847.0,57.5928,57.5928,57.4049,57.4237,53847.0
2021-03-18 15:25:00,61.11,61.38,61.11,61.34,57546.0,57.4237,57.6774,57.4237,57.6398,57546.0
2021-03-18 15:30:00,61.33,61.33,60.99,61.01,74563.0,57.6304,57.6304,57.3109,57.3297,74563.0
2021-03-18 15:35:00,61.0,61.08,60.92,60.99,101066.0,57.3203,57.3955,57.2451,57.3109,101066.0
2021-03-18 15:40:00,61.0,61.01,60.81,60.92,94783.0,57.3203,57.3297,57.1418,57.2451,94783.0
2021-03-18 15:45:00,60.92,61.0,60.84,60.86,135475.0,57.2451,57.3203,57.17,57.1888,135475.0
2021-03-18 15:50:00,60.86,61.21,60.85,61.13,242197.0,57.1888,57.5177,57.1794,57.4425,242197.0
2021-03-18 15:55:00,61.13,61.15,60.85,60.93,433920.0,57.4425,57.4613,57.1794,57.2545,433920.0
2021-03-19 09:30:00,60.65,60.78,60.24,60.47,499694.0,56.9914,57.1136,56.6062,56.8223,499694.0
2021-03-19 09:35:00,60.45,60.52,60.09,60.14,94805.0,56.8035,56.8693,56.4652,56.5122,94805.0
2021-03-19 09:40:00,60.1,60.11,59.63,59.99,212295.0,56.4746,56.484,56.033,56.3712,212295.0
2021-03-19 09:45:00,59.96,60.06,59.73,59.89,88217.0,56.3431,56.437,56.1269,56.2773,88217.0
2021-03-19 09:50:00,59.91,60.82,59.91,60.65,137156.0,56.2961,57.1512,56.2961,56.9914,137156.0
2021-03-19 09:55:00,60.65,60.65,60.2,60.4,70741.0,56.9914,56.9914,56.5686,56.7565,70741.0
2021-03-19 10:00:00,60.38,60.45,60.23,60.33,38271.0,56.7377,56.8035,56.5968,56.6907,38271.0
2021-03-19 10:05:00,60.33,60.49,60.25,60.35,35671.0,56.6907,56.8411,56.6156,56.7095,35671.0
2021-03-19 10:10:00,60.36,60.44,60.14,60.42,53355.0,56.7189,56.7941,56.5122,56.7753,53355.0
2021-03-19 10:15:00,60.4,60.56,60.31,60.54,57319.0,56.7565,56.9069,56.6719,56.8881,57319.0
2021-03-19 10:20:00,60.54,60.64,60.49,60.64,50005.0,56.8881,56.982,56.8411,56.982,50005.0
2021-03-19 10:25:00,60.63,60.7,60.56,60.6,44080.0,56.9726,57.0384,56.9069,56.9445,44080.0
2021-03-19 10:30:00,60.62,60.64,60.45,60.52,37562.0,56.9632,56.982,56.8035,56.8693,37562.0
2021-03-19 10:35:00,60.57,60.61,60.37,60.46,50453.0,56.9163,56.9538,56.7283,56.8129,50453.0
2021-03-19 10:40:00,60.45,60.61,60.39,60.61,61131.0,56.8035,56.9538,56.7471,56.9538,61131.0
2021-03-19 10:45:00,60.61,60.69,60.55,60.6,85586.0,56.9538,57.029,56.8975,56.9445,85586.0
2021-03-19 10:50:00,60.61,60.83,60.6,60.69,34248.0,56.9538,57.1606,56.9445,57.029,34248.0
2021-03-19 10:55:00,60.7,60.71,60.58,60.65,53384.0,57.0384,57.0478,56.9257,56.9914,53384.0
2021-03-19 11:00:00,60.67,60.84,60.63,60.72,59842.0,57.0102,57.17,56.9726,57.0572,59842.0
2021-03-19 11:05:00,60.72,60.75,60.56,60.56,33431.0,57.0572,57.0854,56.9069,56.9069,33431.0
2021-03-19 11:10:00,60.57,60.6,60.35,60.36,43100.0,56.9163,56.9445,56.7095,56.7189,43100.0
2021-03-19 11:15:00,60.37,60.53,60.36,60.52,48512.0,56.7283,56.8787,56.7189,56.8693,48512.0
2021-03-19 11:20:00,60.5,60.59,60.47,60.47,44327.0,56.8505,56.9351,56.8223,56.8223,44327.0
2021-03-19 11:25:00,60.46,60.46,60.25,60.4,73535.0,56.8129,56.8129,56.6156,56.7565,73535.0
2021-03-19 11:30:00,60.4,60.55,60.34,60.52,39195.0,56.7565,56.8975,56.7001,56.8693,39195.0
2021-03-19 11:35:00,60.52,60.67,60.5,60.67,30172.0,56.8693,57.0102,56.8505,57.0102,30172.0
2021-03-19 11:40:00,60.67,60.75,60.63,60.72,42569.0,57.0102,57.0854,56.9726,57.0572,42569.0
2021-03-19 11:45:00,60.72,60.92,60.67,60.9,43644.0,57.0572,57.2451,57.0102,57.2264,43644.0
2021-03-19 11:50:00,60.87,60.91,60.81,60.91,36005.0,57.1982,57.2358,57.1418,57.2358,36005.0
2021-03-19 11:55:00,60.91,60.97,60.83,60.87,40363.0,57.2358,57.2921,57.1606,57.1982,40363.0
2021-03-19 12:00:00,60.84,61.03,60.84,60.98,30192.0,57.17,57.3485,57.17,57.3015,30192.0
2021-03-19 12:05:00,60.97,60.98,60.87,60.9,61324.0,57.2921,57.3015,57.1982,57.2264,61324.0
2021-03-19 12:10:00,60.89,60.91,60.79,60.8,31238.0,57.217,57.2358,57.123,57.1324,31238.0
2021-03-19 12:15:00,60.8,61.04,60.79,60.89,94487.0,57.1324,57.3579,57.123,57.217,94487.0
2021-03-19 12:20:00,60.86,61.09,60.85,61.08,34211.0,57.1888,57.4049,57.1794,57.3955,34211.0
2021-03-19 12:25:00,61.09,61.1,61.02,61.07,23246.0,57.4049,57.4143,57.3391,57.3861,23246.0
2021-03-19 12:30:00,61.07,61.16,61.06,61.1,38003.0,57.3861,57.4707,57.3767,57.4143,38003.0
2021-03-19 12:35:00,61.1,61.13,61.05,61.09,22371.0,57.4143,57.4425,57.3673,57.4049,22371.0
2021-03-19 12:40:00,61.1,61.3,61.1,61.29,50318.0,57.4143,57.6022,57.4143,57.5928,50318.0
2021-03-19 12:45:00,61.29,61.29,61.18,61.18,38156.0,57.5928,57.5928,57.4895,57.4895,38156.0
2021-03-19 12:50:00,61.17,61.17,60.91,60.91,36086.0,57.4801,57.4801,57.2358,57.2358,36086.0
2021-03-19 12:55:00,60.91,60.93,60.79,60.83,50852.0,57.2358,57.2545,57.123,57.1606,50852.0
2021-03-19 13:00:00,60.83,60.91,60.66,60.91,90823.0,57.1606,57.2358,57.0008,57.2358,90823.0
2021-03-19 13:05:00,60.91,60.92,60.86,60.91,28794.0,57.2358,57.2451,57.1888,57.2358,28794.0
2021-03-19 13:10:00,60.9,60.9,60.77,60.9,21194.0,57.2264,57.2264,57.1042,57.2264,21194.0
2021-03-19 13:15:00,60.9,61.0,60.88,60.99,26368.0,57.2264,57.3203,57.2076,57.3109,26368.0
2021-03-19 13:20:00,61.0,61.05,60.97,61.0,23349.0,57.3203,57.3673,57.2921,57.3203,23349.0
2021-03-19 13:25:00,60.99,61.05,60.92,60.96,38416.0,57.3109,57.3673,57.2451,57.2827,38416.0
2021-03-19 13:30:00,60.96,61.05,60.96,61.04,44936.0,57.2827,57.3673,57.2827,57.3579,44936.0
2021-03-19 13:35:00,61.05,61.08,60.92,61.01,64410.0,57.3673,57.3955,57.2451,57.3297,64410.0
2021-03-19 13:40:00,61.01,61.07,60.96,60.97,23983.0,57.3297,57.3861,57.2827,57.2921,23983.0
2021-03-19 13:45:00,60.97,61.02,60.91,60.98,46055.0,57.2921,57.3391,57.2358,57.3015,46055.0
2021-03-19 13:50:00,60.98,61.0,60.92,60.95,26165.0,57.3015,57.3203,57.2451,57.2733,26165.0
2021-03-19 13:55:00,60.94,61.0,60.89,60.93,51655.0,57.2639,57.3203,57.217,57.2545,51655.0
2021-03-19 14:00:00,60.93,61.03,60.9,61.0,26985.0,57.2545,57.3485,57.2264,57.3203,26985.0
2021-03-19 14:05:00,61.02,61.14,61.0,61.06,29182.0,57.3391,57.4519,57.3203,57.3767,29182.0
2021-03-19 14:10:00,61.06,61.17,61.05,61.17,22379.0,57.3767,57.4801,57.3673,57.4801,22379.0
2021-03-19 14:15:00,61.16,61.17,61.01,61.09,22707.0,57.4707,57.4801,57.3297,57.4049,22707.0
2021-03-19 14:20:00,61.09,61.1,61.01,61.07,19809.0,57.4049,57.4143,57.3297,57.3861,19809.0
2021-03-19 14:25:00,61.06,61.18,61.05,61.18,19581.0,57.3767,57.4895,57.3673,57.4895,19581.0
2021-03-19 14:30:00,61.19,61.27,61.18,61.21,44427.0,57.4989,57.574,57.4895,57.5177,44427.0
2021-03-19 14:35:00,61.21,61.31,61.19,61.26,41155.0,57.5177,57.6116,57.4989,57.5646,41155.0
2021-03-19 14:40:00,61.26,61.32,61.23,61.27,20348.0,57.5646,57.621,57.5364,57.574,20348.0
2021-03-19 14:45:00,61.27,61.32,61.12,61.13,44469.0,57.574,57.621,57.4331,57.4425,44469.0
2021-03-19 14:50:00,61.12,61.15,61.06,61.07,54304.0,57.4331,57.4613,57.3767,57.3861,54304.0
2021-03-19 14:55:00,61.07,61.13,61.01,61.11,43470.0,57.3861,57.4425,57.3297,57.4237,43470.0
2021-03-19 15:00:00,61.14,61.22,61.1,61.11,60022.0,57.4519,57.5271,57.4143,57.4237,60022.0
2021-03-19 15:05:00,61.12,61.12,61.02,61.03,40804.0,57.4331,57.4331,57.3391,57.3485,40804.0
2021-03-19 15:10:00,61.03,61.22,61.02,61.12,51396.0,57.3485,57.5271,57.3391,57.4331,51396.0
2021-03-19 15:15:00,61.11,61.15,61.03,61.05,40230.0,57.4237,57.4613,57.3485,57.3673,40230.0
2021-03-19 15:20:00,61.05,61.25,61.05,61.23,89206.0,57.3673,57.5552,57.3673,57.5364,89206.0
2021-03-19 15:25:00,61.23,61.31,61.2,61.25,79409.0,57.5364,57.6116,57.5083,57.5552,79409.0
2021-03-19 15:30:00,61.25,61.27,61.05,61.14,97239.0,57.5552,57.574,57.3673,57.4519,97239.0
2021-03-19 15:35:00,61.15,61.43,61.14,61.4,159706.0,57.4613,57.7244,57.4519,57.6962,159706.0
2021-03-19 15:40:00,61.4,61.48,61.33,61.36,146455.0,57.6962,57.7714,57.6304,57.6586,146455.0
2021-03-19 15:45:00,61.35,61.46,61.33,61.42,144785.0,57.6492,57.7526,57.6304,57.715,144785.0
2021-03-19 15:50:00,61.41,61.47,61.22,61.24,357715.0,57.7056,57.762,57.5271,57.5458,357715.0
2021-03-19 15:55:00,61.24,61.36,60.97,61.04,700046.0,57.5458,57.6586,57.2921,57.3579,700046.0
2021-03-22 09:30:00,60.53,60.95,60.32,60.41,140553.0,56.8787,57.2733,56.6813,56.7659,140553.0
2021-03-22 09:35:00,60.45,60.75,60.33,60.68,79593.0,56.8035,57.0854,56.6907,57.0196,79593.0
2021-03-22 09:40:00,60.67,60.89,60.36,60.85,61034.0,57.0102,57.217,56.7189,57.1794,61034.0
2021-03-22 09:45:00,60.85,60.88,60.27,60.49,53685.0,57.1794,57.2076,56.6344,56.8411,53685.0
2021-03-22 09:50:00,60.49,60.6,60.35,60.5,43196.0,56.8411,56.9445,56.7095,56.8505,43196.0
2021-03-22 09:55:00,60.47,60.48,60.16,60.19,57787.0,56.8223,56.8317,56.531,56.5592,57787.0
2021-03-22 10:00:00,60.23,60.33,60.09,60.31,65066.0,56.5968,56.6907,56.4652,56.6719,65066.0
2021-03-22 10:05:00,60.32,60.38,60.18,60.22,30185.0,56.6813,56.7377,56.5498,56.5874,30185.0
2021-03-22 10:10:00,60.25,60.31,60.06,60.07,55090.0,56.6156,56.6719,56.437,56.4464,55090.0
2021-03-22 10:15:00,60.06,60.06,59.86,59.91,84591.0,56.437,56.437,56.2491,56.2961,84591.0
2021-03-22 10:20:00,59.94,59.95,59.77,59.87,44131.0,56.3243,56.3337,56.1645,56.2585,44131.0
2021-03-22 10:25:00,59.87,60.07,59.87,60.05,44643.0,56.2585,56.4464,56.2585,56.4276,44643.0
2021-03-22 10:30:00,60.07,60.07,59.78,59.82,71763.0,56.4464,56.4464,56.1739,56.2115,71763.0
2021-03-22 10:35:00,59.79,59.84,59.73,59.82,195780.0,56.1833,56.2303,56.1269,56.2115,195780.0
2021-03-22 10:40:00,59.82,59.9,59.72,59.88,50156.0,56.2115,56.2867,56.1175,56.2679,50156.0
2021-03-22 10:45:00,59.87,59.93,59.71,59.73,62235.0,56.2585,56.3149,56.1081,56.1269,62235.0
2021-03-22 10:50:00,59.73,59.83,59.54,59.64,115915.0,56.1269,56.2209,55.9484,56.0424,115915.0
2021-03-22 10:55:00,59.63,59.76,59.61,59.67,37012.0,56.033,56.1551,56.0142,56.0706,37012.0
2021-03-22 11:00:00,59.66,59.72,59.56,59.63,38139.0,56.0612,56.1175,55.9672,56.033,38139.0
2021-03-22 11:05:00,59.67,59.85,59.65,59.77,32558.0,56.0706,56.2397,56.0518,56.1645,32558.0
2021-03-22 11:10:00,59.74,59.76,59.61,59.63,29199.0,56.1363,56.1551,56.0142,56.033,29199.0
2021-03-22 11:15:00,59.62,59.79,59.59,59.77,39815.0,56.0236,56.1833,55.9954,56.1645,39815.0
2021-03-22 11:20:00,59.79,59.89,59.77,59.86,23716.0,56.1833,56.2773,56.1645,56.2491,23716.0
2021-03-22 11:25:00,59.84,59.9,59.78,59.84,26542.0,56.2303,56.2867,56.1739,56.2303,26542.0
2021-03-22 11:30:00,59.86,59.88,59.74,59.78,26412.0,56.2491,56.2679,56.1363,56.1739,26412.0
2021-03-22 11:35:00,59.79,59.86,59.73,59.84,21632.0,56.1833,56.2491,56.1269,56.2303,21632.0
2021-03-22 11:40:00,59.84,59.84,59.71,59.79,27986.0,56.2303,56.2303,56.1081,56.1833,27986.0
2021-03-22 11:45:00,59.8,59.83,59.52,59.55,104874.0,56.1927,56.2209,55.9296,55.9578,104874.0
2021-03-22 11:50:00,59.55,59.76,59.55,59.64,33746.0,55.9578,56.1551,55.9578,56.0424,33746.0
2021-03-22 11:55:00,59.62,59.69,59.6,59.64,47300.0,56.0236,56.0893,56.0048,56.0424,47300.0
2021-03-22 12:00:00,59.65,59.91,59.64,59.9,34942.0,56.0518,56.2961,56.0424,56.2867,34942.0
2021-03-22 12:05:00,59.88,59.88,59.74,59.82,18130.0,56.2679,56.2679,56.1363,56.2115,18130.0
2021-03-22 12:10:00,59.82,59.89,59.79,59.85,20166.0,56.2115,56.2773,56.1833,56.2397,20166.0
2021-03-22 12:15:00,59.85,59.88,59.76,59.79,22529.0,56.2397,56.2679,56.1551,56.1833,22529.0
2021-03-22 12:20:00,59.78,59.86,59.77,59.77,36653.0,56.1739,56.2491,56.1645,56.1645,36653.0
2021-03-22 12:25:00,59.77,59.79,59.65,59.69,25368.0,56.1645,56.1833,56.0518,56.0893,25368.0
2021-03-22 12:30:00,59.69,59.7,59.56,59.67,60555.0,56.0893,56.0987,55.9672,56.0706,60555.0
2021-03-22 12:35:00,59.66,59.8,59.62,59.8,50952.0,56.0612,56.1927,56.0236,56.1927,50952.0
2021-03-22 12:40:00,59.81,59.93,59.8,59.91,16260.0,56.2021,56.3149,56.1927,56.2961,16260.0
2021-03-22 12:45:00,59.93,59.97,59.89,59.92,30887.0,56.3149,56.3525,56.2773,56.3055,30887.0
2021-03-22 12:50:00,59.91,59.97,59.86,59.95,18791.0,56.2961,56.3525,56.2491,56.3337,18791.0
2021-03-22 12:55:00,59.94,59.95,59.84,59.89,13041.0,56.3243,56.3337,56.2303,56.2773,13041.0
2021-03-22 13:00:00,59.89,59.96,59.86,59.94,14637.0,56.2773,56.3431,56.2491,56.3243,14637.0
2021-03-22 13:05:00,59.95,60.01,59.89,59.91,24489.0,56.3337,56.39,56.2773,56.2961,24489.0
2021-03-22 13:10:00,59.91,60.01,59.89,59.96,16925.0,56.2961,56.39,56.2773,56.3431,16925.0
2021-03-22 13:15:00,59.97,59.98,59.91,59.95,13533.0,56.3525,56.3619,56.2961,56.3337,13533.0
2021-03-22 13:20:00,59.97,60.03,59.94,60.03,42343.0,56.3525,56.4088,56.3243,56.4088,42343.0
2021-03-22 13:25:00,60.01,60.07,59.92,60.07,27878.0,56.39,56.4464,56.3055,56.4464,27878.0
2021-03-22 13:30:00,60.06,60.11,60.05,60.09,22246.0,56.437,56.484,56.4276,56.4652,22246.0
2021-03-22 13:35:00,60.1,60.2,60.1,60.14,28058.0,56.4746,56.5686,56.4746,56.5122,28058.0
2021-03-22 13:40:00,60.15,60.32,60.15,60.2,22072.0,56.5216,56.6813,56.5216,56.5686,22072.0
2021-03-22 13:45:00,60.19,60.21,60.09,60.11,19784.0,56.5592,56.578,56.4652,56.484,19784.0
2021-03-22 13:50:00,60.1,60.13,60.06,60.1,19597.0,56.4746,56.5028,56.437,56.4746,19597.0
2021-03-22 13:55:00,60.09,60.13,60.05,60.1,22817.0,56.4652,56.5028,56.4276,56.4746,22817.0
2021-03-22 14:00:00,60.08,60.13,60.05,60.13,20733.0,56.4558,56.5028,56.4276,56.5028,20733.0
2021-03-22 14:05:00,60.13,60.13,60.06,60.1,31467.0,56.5028,56.5028,56.437,56.4746,31467.0
2021-03-22 14:10:00,60.07,60.07,59.83,59.84,29070.0,56.4464,56.4464,56.2209,56.2303,29070.0
2021-03-22 14:15:00,59.85,59.9,59.79,59.84,31836.0,56.2397,56.2867,56.1833,56.2303,31836.0
2021-03-22 14:20:00,59.84,59.94,59.82,59.89,20260.0,56.2303,56.3243,56.2115,56.2773,20260.0
2021-03-22 14:25:00,59.9,59.96,59.82,59.88,31898.0,56.2867,56.3431,56.2115,56.2679,31898.0
2021-03-22 14:30:00,59.88,59.97,59.85,59.9,42206.0,56.2679,56.3525,56.2397,56.2867,42206.0
2021-03-22 14:35:00,59.9,60.03,59.89,59.95,34463.0,56.2867,56.4088,56.2773,56.3337,34463.0
2021-03-22 14:40:00,59.94,60.01,59.9,59.9,35093.0,56.3243,56.39,56.2867,56.2867,35093.0
2021-03-22 14:45:00,59.89,59.96,59.87,59.96,42121.0,56.2773,56.3431,56.2585,56.3431,42121.0
2021-03-22 14:50:00,59.96,60.02,59.81,59.82,36508.0,56.3431,56.3994,56.2021,56.2115,36508.0
2021-03-22 14:55:00,59.83,59.83,59.79,59.83,38200.0,56.2209,56.2209,56.1833,56.2209,38200.0
2021-03-22 15:00:00,59.83,59.85,59.79,59.8,26575.0,56.2209,56.2397,56.1833,56.1927,26575.0
2021-03-22 15:05:00,59.81,59.85,59.77,59.79,34403.0,56.2021,56.2397,56.1645,56.1833,34403.0
2021-03-22 15:10:00,59.79,59.88,59.79,59.85,51466.0,56.1833,56.2679,56.1833,56.2397,51466.0
2021-03-22 15:15:00,59.85,59.86,59.74,59.76,52013.0,56.2397,56.2491,56.1363,56.1551,52013.0
2021-03-22 15:20:00,59.75,59.87,59.75,59.81,47880.0,56.1457,56.2585,56.1457,56.2021,47880.0
2021-03-22 15:25:00,59.8,59.83,59.77,59.79,64505.0,56.1927,56.2209,56.1645,56.1833,64505.0
2021-03-22 15:30:00,59.8,59.87,59.73,59.74,90682.0,56.1927,56.2585,56.1269,56.1363,90682.0
2021-03-22 15:35:00,59.75,59.87,59.72,59.83,84597.0,56.1457,56.2585,56.1175,56.2209,84597.0
2021-03-22 15:40:00,59.83,59.92,59.72,59.81,63571.0,56.2209,56.3055,56.1175,56.2021,63571.0
2021-03-22 15:45:00,59.82,59.82,59.62,59.62,78062.0,56.2115,56.2115,56.0236,56.0236,78062.0
2021-03-22 15:50:00,59.63,59.76,59.57,59.68,256741.0,56.033,56.1551,55.9766,56.0799,256741.0
2021-03-22 15:55:00,59.69,59.71,59.42,59.44,469103.0,56.0893,56.1081,55.8356,55.8544,469103.0
2021-03-23 09:30:00,59.0,59.59,58.65,59.55,308419.0,55.441,55.9954,55.1121,55.9578,308419.0
2021-03-23 09:35:00,59.57,60.05,59.52,59.95,256029.0,55.9766,56.4276,55.9296,56.3337,256029.0
2021-03-23 09:40:00,59.96,60.37,59.87,60.29,94342.0,56.3431,56.7283,56.2585,56.6532,94342.0
2021-03-23 09:45:00,60.27,60.38,60.01,60.09,96602.0,56.6344,56.7377,56.39,56.4652,96602.0
2021-03-23 09:50:00,60.06,60.14,59.74,59.77,70042.0,56.437,56.5122,56.1363,56.1645,70042.0
2021-03-23 09:55:00,59.78,60.02,59.7,60.0,54040.0,56.1739,56.3994,56.0987,56.3806,54040.0
2021-03-23 10:00:00,60.0,60.2,59.99,60.07,106689.0,56.3806,56.5686,56.3712,56.4464,106689.0
2021-03-23 10:05:00,60.07,60.07,59.79,59.86,77300.0,56.4464,56.4464,56.1833,56.2491,77300.0
2021-03-23 10:10:00,59.87,59.88,59.66,59.72,51960.0,56.2585,56.2679,56.0612,56.1175,51960.0
2021-03-23 10:15:00,59.71,60.07,59.69,60.05,53524.0,56.1081,56.4464,56.0893,56.4276,53524.0
2021-03-23 10:20:00,60.04,60.08,59.75,59.82,79708.0,56.4182,56.4558,56.1457,56.2115,79708.0
2021-03-23 10:25:00,59.8,59.82,59.39,59.4,72233.0,56.1927,56.2115,55.8074,55.8168,72233.0
2021-03-23 10:30:00,59.41,59.41,59.08,59.1,66722.0,55.8262,55.8262,55.5161,55.5349,66722.0
2021-03-23 10:35:00,59.1,59.2,58.83,59.03,84046.0,55.5349,55.6289,55.2812,55.4692,84046.0
2021-03-23 10:40:00,59.03,59.03,58.76,58.76,79625.0,55.4692,55.4692,55.2154,55.2154,79625.0
2021-03-23 10:45:00,58.77,58.88,58.7,58.7,75283.0,55.2248,55.3282,55.1591,55.1591,75283.0
2021-03-23 10:50:00,58.69,58.75,58.6,58.62,108573.0,55.1497,55.206,55.0651,55.0839,108573.0
2021-03-23 10:55:00,58.61,58.75,58.57,58.72,40359.0,55.0745,55.206,55.0369,55.1779,40359.0
2021-03-23 11:00:00,58.74,58.75,58.4,58.54,90559.0,55.1967,55.206,54.8772,55.0087,90559.0
2021-03-23 11:05:00,58.52,58.57,58.3,58.37,98813.0,54.9899,55.0369,54.7832,54.849,98813.0
2021-03-23 11:10:00,58.37,58.64,58.31,58.64,46580.0,54.849,55.1027,54.7926,55.1027,46580.0
2021-03-23 11:15:00,58.64,58.8,58.63,58.68,39519.0,55.1027,55.253,55.0933,55.1403,39519.0
2021-03-23 11:20:00,58.68,58.76,58.58,58.71,38270.0,55.1403,55.2154,55.0463,55.1685,38270.0
2021-03-23 11:25:00,58.7,58.73,58.63,58.66,37778.0,55.1591,55.1873,55.0933,55.1215,37778.0
2021-03-23 11:30:00,58.66,58.7,58.47,58.53,52447.0,55.1215,55.1591,54.9429,54.9993,52447.0
2021-03-23 11:35:00,58.54,58.6,58.52,58.54,51638.0,55.0087,55.0651,54.9899,55.0087,51638.0
2021-03-23 11:40:00,58.54,58.56,58.38,58.42,38243.0,55.0087,55.0275,54.8584,54.896,38243.0
2021-03-23 11:45:00,58.42,58.54,58.39,58.43,38117.0,54.896,55.0087,54.8678,54.9054,38117.0
2021-03-23 11:50:00,58.43,58.48,58.34,58.47,34097.0,54.9054,54.9523,54.8208,54.9429,34097.0
2021-03-23 11:55:00,58.45,58.47,58.4,58.41,53959.0,54.9241,54.9429,54.8772,54.8866,53959.0
2021-03-23 12:00:00,58.42,58.44,58.22,58.24,104439.0,54.896,54.9147,54.708,54.7268,104439.0
2021-03-23 12:05:00,58.25,58.35,58.22,58.28,62089.0,54.7362,54.8302,54.708,54.7644,62089.0
2021-03-23 12:10:00,58.26,58.3,58.18,58.23,113902.0,54.7456,54.7832,54.6704,54.7174,113902.0
2021-03-23 12:15:00,58.23,58.33,58.06,58.1,113130.0,54.7174,54.8114,54.5577,54.5953,113130.0
2021-03-23 12:20:00,58.11,58.21,58.07,58.18,39554.0,54.6047,54.6986,54.5671,54.6704,39554.0
2021-03-23 12:25:00,58.19,58.23,58.08,58.21,55745.0,54.6798,54.7174,54.5765,54.6986,55745.0
2021-03-23 12:30:00,58.2,58.41,58.2,58.22,76288.0,54.6892,54.8866,54.6892,54.708,76288.0
2021-03-23 12:35:00,58.22,58.24,58.07,58.15,68386.0,54.708,54.7268,54.5671,54.6422,68386.0
2021-03-23 12:40:00,58.16,58.19,57.86,57.99,230171.0,54.6516,54.6798,54.3697,54.4919,230171.0
2021-03-23 12:45:00,57.99,57.99,57.85,57.94,98440.0,54.4919,54.4919,54.3603,54.4449,98440.0
2021-03-23 12:50:00,57.95,58.26,57.93,58.23,80294.0,54.4543,54.7456,54.4355,54.7174,80294.0
2021-03-23 12:55:00,58.22,58.38,58.19,58.3,53212.0,54.708,54.8584,54.6798,54.7832,53212.0
2021-03-23 13:00:00,58.29,58.4,58.23,58.39,95129.0,54.7738,54.8772,54.7174,54.8678,95129.0
2021-03-23 13:05:00,58.39,58.4,58.24,58.29,31970.0,54.8678,54.8772,54.7268,54.7738,31970.0
2021-03-23 13:10:00,58.29,58.31,58.2,58.23,21340.0,54.7738,54.7926,54.6892,54.7174,21340.0
2021-03-23 13:15:00,58.24,58.29,58.18,58.18,42705.0,54.7268,54.7738,54.6704,54.6704,42705.0
2021-03-23 13:20:00,58.18,58.19,58.03,58.06,138806.0,54.6704,54.6798,54.5295,54.5577,138806.0
2021-03-23 13:25:00,58.05,58.14,58.05,58.11,36302.0,54.5483,54.6328,54.5483,54.6047,36302.0
2021-03-23 13:30:00,58.1,58.15,58.03,58.03,57462.0,54.5953,54.6422,54.5295,54.5295,57462.0
2021-03-23 13:35:00,58.03,58.14,58.0,58.05,59030.0,54.5295,54.6328,54.5013,54.5483,59030.0
2021-03-23 13:40:00,58.05,58.06,57.9,57.92,145925.0,54.5483,54.5577,54.4073,54.4261,145925.0
2021-03-23 13:45:00,57.93,57.97,57.8,57.82,97283.0,54.4355,54.4731,54.3134,54.3321,97283.0
2021-03-23 13:50:00,57.82,57.97,57.82,57.97,84122.0,54.3321,54.4731,54.3321,54.4731,84122.0
2021-03-23 13:55:00,57.96,58.01,57.92,57.96,44224.0,54.4637,54.5107,54.4261,54.4637,44224.0
2021-03-23 14:00:00,57.96,57.96,57.85,57.86,46231.0,54.4637,54.4637,54.3603,54.3697,46231.0
2021-03-23 14:05:00,57.86,57.9,57.72,57.8,565529.0,54.3697,54.4073,54.2382,54.3134,565529.0
2021-03-23 14:10:00,57.82,57.84,57.67,57.7,82971.0,54.3321,54.3509,54.1912,54.2194,82971.0
2021-03-23 14:15:00,57.69,57.69,57.56,57.56,65580.0,54.21,54.21,54.0878,54.0878,65580.0
2021-03-23 14:20:00,57.57,57.59,57.46,57.48,86055.0,54.0972,54.116,53.9939,54.0127,86055.0
2021-03-23 14:25:00,57.48,57.5,57.39,57.43,57387.0,54.0127,54.0315,53.9281,53.9657,57387.0
2021-03-23 14:30:00,57.45,57.49,57.36,57.46,66451.0,53.9845,54.0221,53.8999,53.9939,66451.0
2021-03-23 14:35:00,57.47,57.47,57.26,57.29,71548.0,54.0033,54.0033,53.8059,53.8341,71548.0
2021-03-23 14:40:00,57.29,57.35,57.17,57.33,125498.0,53.8341,53.8905,53.7214,53.8717,125498.0
2021-03-23 14:45:00,57.32,57.4,57.25,57.29,88932.0,53.8623,53.9375,53.7965,53.8341,88932.0
2021-03-23 14:50:00,57.29,57.38,57.25,57.29,90556.0,53.8341,53.9187,53.7965,53.8341,90556.0
2021-03-23 14:55:00,57.3,57.35,57.22,57.28,62836.0,53.8435,53.8905,53.7683,53.8247,62836.0
2021-03-23 15:00:00,57.29,57.37,57.13,57.36,156037.0,53.8341,53.9093,53.6838,53.8999,156037.0
2021-03-23 15:05:00,57.37,57.44,57.23,57.23,75752.0,53.9093,53.9751,53.7777,53.7777,75752.0
2021-03-23 15:10:00,57.23,57.25,57.09,57.14,86643.0,53.7777,53.7965,53.6462,53.6932,86643.0
2021-03-23 15:15:00,57.13,57.27,57.1,57.16,60611.0,53.6838,53.8153,53.6556,53.712,60611.0
2021-03-23 15:20:00,57.16,57.17,57.06,57.17,72784.0,53.712,53.7214,53.618,53.7214,72784.0
2021-03-23 15:25:00,57.16,57.38,57.15,57.33,66679.0,53.712,53.9187,53.7026,53.8717,66679.0
2021-03-23 15:30:00,57.33,57.35,57.21,57.27,118191.0,53.8717,53.8905,53.7589,53.8153,118191.0
2021-03-23 15:35:00,57.26,57.41,57.23,57.3,102445.0,53.8059,53.9469,53.7777,53.8435,102445.0
2021-03-23 15:40:00,57.29,57.52,57.28,57.5,116487.0,53.8341,54.0502,53.8247,54.0315,116487.0
2021-03-23 15:45:00,57.5,57.59,57.46,57.53,108068.0,54.0315,54.116,53.9939,54.0596,108068.0
2021-03-23 15:50:00,57.53,57.64,57.47,57.57,135673.0,54.0596,54.163,54.0033,54.0972,135673.0
2021-03-23 15:55:00,57.55,57.67,57.53,57.63,221588.0,54.0784,54.1912,54.0596,54.1536,221588.0
2021-03-24 09:30:00,58.59,58.84,58.22,58.24,249165.0,55.0557,55.2906,54.708,54.7268,249165.0
2021-03-24 09:35:00,58.24,58.82,58.23,58.79,78281.0,54.7268,55.2718,54.7174,55.2436,78281.0
2021-03-24 09:40:00,58.8,58.96,58.66,58.93,43613.0,55.253,55.4034,55.1215,55.3752,43613.0
2021-03-24 09:45:00,58.92,59.04,58.82,58.82,108825.0,55.3658,55.4786,55.2718,55.2718,108825.0
2021-03-24 09:50:00,58.84,58.94,58.48,58.54,160564.0,55.2906,55.3846,54.9523,55.0087,160564.0
2021-03-24 09:55:00,58.55,58.9,58.48,58.89,87227.0,55.0181,55.347,54.9523,55.3376,87227.0
2021-03-24 10:00:00,58.87,59.22,58.86,58.95,189231.0,55.3188,55.6477,55.3094,55.394,189231.0
2021-03-24 10:05:00,58.96,59.05,58.93,58.98,47343.0,55.4034,55.488,55.3752,55.4222,47343.0
2021-03-24 10:10:00,58.99,59.23,58.99,59.16,92805.0,55.4316,55.6571,55.4316,55.5913,92805.0
2021-03-24 10:15:00,59.14,59.16,58.88,58.89,93083.0,55.5725,55.5913,55.3282,55.3376,93083.0
2021-03-24 10:20:00,58.89,58.98,58.87,58.9,38317.0,55.3376,55.4222,55.3188,55.347,38317.0
2021-03-24 10:25:00,58.89,58.98,58.86,58.95,57530.0,55.3376,55.4222,55.3094,55.394,57530.0
2021-03-24 10:30:00,58.94,59.09,58.8,59.08,78598.0,55.3846,55.5255,55.253,55.5161,78598.0
2021-03-24 10:35:00,59.09,59.48,59.07,59.38,158567.0,55.5255,55.892,55.5067,55.798,158567.0
2021-03-24 10:40:00,59.4,59.47,59.32,59.34,69240.0,55.8168,55.8826,55.7417,55.7605,69240.0
2021-03-24 10:45:00,59.36,59.56,59.34,59.51,67263.0,55.7793,55.9672,55.7605,55.9202,67263.0
2021-03-24 10:50:00,59.51,59.65,59.5,59.63,63055.0,55.9202,56.0518,55.9108,56.033,63055.0
2021-03-24 10:55:00,59.62,59.66,59.46,59.47,93731.0,56.0236,56.0612,55.8732,55.8826,93731.0
2021-03-24 11:00:00,59.48,59.54,59.23,59.29,82931.0,55.892,55.9484,55.6571,55.7135,82931.0
2021-03-24 11:05:00,59.28,59.33,58.93,59.1,108037.0,55.7041,55.7511,55.3752,55.5349,108037.0
2021-03-24 11:10:00,59.13,59.21,58.97,59.01,36951.0,55.5631,55.6383,55.4128,55.4504,36951.0
2021-03-24 11:15:00,59.01,59.1,58.88,58.88,45627.0,55.4504,55.5349,55.3282,55.3282,45627.0
2021-03-24 11:20:00,58.89,58.94,58.83,58.9,27039.0,55.3376,55.3846,55.2812,55.347,27039.0
2021-03-24 11:25:00,58.91,59.04,58.91,59.04,23538.0,55.3564,55.4786,55.3564,55.4786,23538.0
2021-03-24 11:30:00,59.05,59.05,58.91,58.95,35268.0,55.488,55.488,55.3564,55.394,35268.0
2021-03-24 11:35:00,58.98,59.02,58.91,58.92,20170.0,55.4222,55.4598,55.3564,55.3658,20170.0
2021-03-24 11:40:00,58.92,58.94,58.83,58.89,26780.0,55.3658,55.3846,55.2812,55.3376,26780.0
2021-03-24 11:45:00,58.89,58.99,58.89,58.94,27177.0,55.3376,55.4316,55.3376,55.3846,27177.0
2021-03-24 11:50:00,58.97,58.97,58.8,58.81,58728.0,55.4128,55.4128,55.253,55.2624,58728.0
2021-03-24 11:55:00,58.81,58.94,58.76,58.93,37257.0,55.2624,55.3846,55.2154,55.3752,37257.0
2021-03-24 12:00:00,58.93,59.03,58.85,59.03,32302.0,55.3752,55.4692,55.3,55.4692,32302.0
2021-03-24 12:05:00,59.02,59.12,58.98,59.12,25624.0,55.4598,55.5537,55.4222,55.5537,25624.0
2021-03-24 12:10:00,59.12,59.12,59.01,59.09,21920.0,55.5537,55.5537,55.4504,55.5255,21920.0
2021-03-24 12:15:00,59.09,59.21,59.07,59.13,27611.0,55.5255,55.6383,55.5067,55.5631,27611.0
2021-03-24 12:20:00,59.14,59.29,59.14,59.26,32013.0,55.5725,55.7135,55.5725,55.6853,32013.0
2021-03-24 12:25:00,59.27,59.31,59.18,59.27,43532.0,55.6947,55.7323,55.6101,55.6947,43532.0
2021-03-24 12:30:00,59.28,59.28,58.97,58.99,48257.0,55.7041,55.7041,55.4128,55.4316,48257.0
2021-03-24 12:35:00,58.99,59.12,58.99,59.11,22412.0,55.4316,55.5537,55.4316,55.5443,22412.0
2021-03-24 12:40:00,59.12,59.31,59.12,59.23,24400.0,55.5537,55.7323,55.5537,55.6571,24400.0
2021-03-24 12:45:00,59.24,59.24,59.09,59.09,17014.0,55.6665,55.6665,55.5255,55.5255,17014.0
2021-03-24 12:50:00,59.1,59.11,59.03,59.1,19909.0,55.5349,55.5443,55.4692,55.5349,19909.0
2021-03-24 12:55:00,59.1,59.21,59.06,59.2,16467.0,55.5349,55.6383,55.4973,55.6289,16467.0
2021-03-24 13:00:00,59.19,59.22,59.02,59.03,22350.0,55.6195,55.6477,55.4598,55.4692,22350.0
2021-03-24 13:05:00,59.03,59.04,58.97,59.03,25626.0,55.4692,55.4786,55.4128,55.4692,25626.0
2021-03-24 13:10:00,59.02,59.02,58.81,58.86,44229.0,55.4598,55.4598,55.2624,55.3094,44229.0
2021-03-24 13:15:00,58.84,58.84,58.65,58.66,58028.0,55.2906,55.2906,55.1121,55.1215,58028.0
2021-03-24 13:20:00,58.67,58.79,58.65,58.75,46981.0,55.1309,55.2436,55.1121,55.206,46981.0
2021-03-24 13:25:00,58.75,58.82,58.63,58.79,30143.0,55.206,55.2718,55.0933,55.2436,30143.0
2021-03-24 13:30:00,58.82,58.88,58.77,58.82,34375.0,55.2718,55.3282,55.2248,55.2718,34375.0
2021-03-24 13:35:00,58.83,58.94,58.8,58.92,29625.0,55.2812,55.3846,55.253,55.3658,29625.0
2021-03-24 13:40:00,58.91,58.97,58.67,58.68,27303.0,55.3564,55.4128,55.1309,55.1403,27303.0
2021-03-24 13:45:00,58.68,58.91,58.67,58.91,33197.0,55.1403,55.3564,55.1309,55.3564,33197.0
2021-03-24 13:50:00,58.92,58.96,58.85,58.85,22024.0,55.3658,55.4034,55.3,55.3,22024.0
2021-03-24 13:55:00,58.85,58.87,58.78,58.83,25744.0,55.3,55.3188,55.2342,55.2812,25744.0
2021-03-24 14:00:00,58.85,58.85,58.71,58.78,29828.0,55.3,55.3,55.1685,55.2342,29828.0
2021-03-24 14:05:00,58.79,58.95,58.79,58.92,34023.0,55.2436,55.394,55.2436,55.3658,34023.0
2021-03-24 14:10:00,58.92,58.95,58.53,58.55,53047.0,55.3658,55.394,54.9993,55.0181,53047.0
2021-03-24 14:15:00,58.56,58.59,58.38,58.56,68936.0,55.0275,55.0557,54.8584,55.0275,68936.0
2021-03-24 14:20:00,58.55,58.67,58.51,58.51,50420.0,55.0181,55.1309,54.9805,54.9805,50420.0
2021-03-24 14:25:00,58.52,58.6,58.45,58.46,39152.0,54.9899,55.0651,54.9241,54.9335,39152.0
2021-03-24 14:30:00,58.44,58.44,58.2,58.29,98745.0,54.9147,54.9147,54.6892,54.7738,98745.0
2021-03-24 14:35:00,58.26,58.26,57.96,58.0,107996.0,54.7456,54.7456,54.4637,54.5013,107996.0
2021-03-24 14:40:00,57.99,58.05,57.78,57.82,99657.0,54.4919,54.5483,54.2946,54.3321,99657.0
2021-03-24 14:45:00,57.82,58.2,57.82,58.16,43103.0,54.3321,54.6892,54.3321,54.6516,43103.0
2021-03-24 14:50:00,58.17,58.28,58.03,58.03,36456.0,54.661,54.7644,54.5295,54.5295,36456.0
2021-03-24 14:55:00,58.03,58.27,58.03,58.12,47766.0,54.5295,54.755,54.5295,54.6141,47766.0
2021-03-24 15:00:00,58.13,58.26,58.09,58.24,28849.0,54.6234,54.7456,54.5859,54.7268,28849.0
2021-03-24 15:05:00,58.26,58.37,58.24,58.29,39420.0,54.7456,54.849,54.7268,54.7738,39420.0
2021-03-24 15:10:00,58.29,58.42,58.26,58.36,36251.0,54.7738,54.896,54.7456,54.8396,36251.0
2021-03-24 15:15:00,58.37,58.48,58.32,58.42,32471.0,54.849,54.9523,54.802,54.896,32471.0
2021-03-24 15:20:00,58.41,58.41,58.09,58.16,40111.0,54.8866,54.8866,54.5859,54.6516,40111.0
2021-03-24 15:25:00,58.16,58.16,58.01,58.1,54591.0,54.6516,54.6516,54.5107,54.5953,54591.0
2021-03-24 15:30:00,58.1,58.12,57.94,57.95,75795.0,54.5953,54.6141,54.4449,54.4543,75795.0
2021-03-24 15:35:00,57.95,58.1,57.84,57.99,69411.0,54.4543,54.5953,54.3509,54.4919,69411.0
2021-03-24 15:40:00,58.0,58.01,57.88,57.89,59969.0,54.5013,54.5107,54.3885,54.3979,59969.0
2021-03-24 15:45:00,57.89,57.98,57.88,57.9,88573.0,54.3979,54.4825,54.3885,54.4073,88573.0
2021-03-24 15:50:00,57.91,57.97,57.76,57.8,137596.0,54.4167,54.4731,54.2758,54.3134,137596.0
2021-03-24 15:55:00,57.79,57.84,57.69,57.69,147260.0,54.304,54.3509,54.21,54.21,147260.0
2021-03-25 09:30:00,56.69,57.28,56.42,56.87,245511.0,53.2703,53.8247,53.0166,53.4395,245511.0
2021-03-25 09:35:00,56.87,57.46,56.77,57.31,108780.0,53.4395,53.9939,53.3455,53.8529,108780.0
2021-03-25 09:40:00,57.34,57.75,57.31,57.68,73923.0,53.8811,54.2664,53.8529,54.2006,73923.0
2021-03-25 09:45:00,57.66,57.75,57.38,57.57,81733.0,54.1818,54.2664,53.9187,54.0972,81733.0
2021-03-25 09:50:00,57.57,57.71,57.36,57.57,66905.0,54.0972,54.2288,53.8999,54.0972,66905.0
2021-03-25 09:55:00,57.56,57.68,57.32,57.54,59057.0,54.0878,54.2006,53.8623,54.069,59057.0
2021-03-25 10:00:00,57.52,57.93,57.45,57.84,59758.0,54.0502,54.4355,53.9845,54.3509,59758.0
2021-03-25 10:05:00,57.84,57.97,57.7,57.9,150318.0,54.3509,54.4731,54.2194,54.4073,150318.0
2021-03-25 10:10:00,57.91,58.04,57.81,57.93,57176.0,54.4167,54.5389,54.3228,54.4355,57176.0
2021-03-25 10:15:00,57.91,57.91,57.68,57.82,62455.0,54.4167,54.4167,54.2006,54.3321,62455.0
2021-03-25 10:20:00,57.82,58.21,57.8,58.09,56301.0,54.3321,54.6986,54.3134,54.5859,56301.0
2021-03-25 10:25:00,58.11,58.22,58.0,58.0,37307.0,54.6047,54.708,54.5013,54.5013,37307.0
2021-03-25 10:30:00,57.96,58.19,57.93,57.93,38603.0,54.4637,54.6798,54.4355,54.4355,38603.0
2021-03-25 10:35:00,57.93,57.95,57.77,57.9,85494.0,54.4355,54.4543,54.2852,54.4073,85494.0
2021-03-25 10:40:00,57.92,57.92,57.66,57.75,56872.0,54.4261,54.4261,54.1818,54.2664,56872.0
2021-03-25 10:45:00,57.75,57.8,57.55,57.59,49887.0,54.2664,54.3134,54.0784,54.116,49887.0
2021-03-25 10:50:00,57.59,57.59,57.38,57.43,45671.0,54.116,54.116,53.9187,53.9657,45671.0
2021-03-25 10:55:00,57.42,57.86,57.4,57.86,46503.0,53.9563,54.3697,53.9375,54.3697,46503.0
2021-03-25 11:00:00,57.87,57.89,57.64,57.82,66556.0,54.3791,54.3979,54.163,54.3321,66556.0
2021-03-25 11:05:00,57.82,57.83,57.64,57.71,31799.0,54.3321,54.3415,54.163,54.2288,31799.0
2021-03-25 11:10:00,57.7,57.95,57.62,57.94,39034.0,54.2194,54.4543,54.1442,54.4449,39034.0
2021-03-25 11:15:00,57.94,58.13,57.89,58.11,46193.0,54.4449,54.6234,54.3979,54.6047,46193.0
2021-03-25 11:20:00,58.1,58.15,58.05,58.05,33372.0,54.5953,54.6422,54.5483,54.5483,33372.0
2021-03-25 11:25:00,58.06,58.1,57.96,58.1,75360.0,54.5577,54.5953,54.4637,54.5953,75360.0
2021-03-25 11:30:00,58.09,58.38,58.07,58.38,48099.0,54.5859,54.8584,54.5671,54.8584,48099.0
2021-03-25 11:35:00,58.37,58.42,58.3,58.3,32145.0,54.849,54.896,54.7832,54.7832,32145.0
2021-03-25 11:40:00,58.28,58.42,58.23,58.29,94819.0,54.7644,54.896,54.7174,54.7738,94819.0
2021-03-25 11:45:00,58.28,58.49,58.25,58.42,37979.0,54.7644,54.9617,54.7362,54.896,37979.0
2021-03-25 11:50:00,58.41,58.78,58.39,58.75,70640.0,54.8866,55.2342,54.8678,55.206,70640.0
2021-03-25 11:55:00,58.73,58.98,58.68,58.98,65572.0,55.1873,55.4222,55.1403,55.4222,65572.0
2021-03-25 12:00:00,58.99,59.22,58.94,59.12,105237.0,55.4316,55.6477,55.3846,55.5537,105237.0
2021-03-25 12:05:00,59.11,59.11,58.89,58.92,49875.0,55.5443,55.5443,55.3376,55.3658,49875.0
2021-03-25 12:10:00,58.96,59.01,58.77,58.77,36213.0,55.4034,55.4504,55.2248,55.2248,36213.0
2021-03-25 12:15:00,58.78,59.04,58.78,59.03,43727.0,55.2342,55.4786,55.2342,55.4692,43727.0
2021-03-25 12:20:00,59.01,59.14,58.93,59.14,40220.0,55.4504,55.5725,55.3752,55.5725,40220.0
2021-03-25 12:25:00,59.17,59.38,59.17,59.33,55269.0,55.6007,55.798,55.6007,55.7511,55269.0
2021-03-25 12:30:00,59.34,59.54,59.32,59.52,41747.0,55.7605,55.9484,55.7417,55.9296,41747.0
2021-03-25 12:35:00,59.54,59.61,59.37,59.52,59727.0,55.9484,56.0142,55.7886,55.9296,59727.0
2021-03-25 12:40:00,59.53,59.72,59.48,59.7,63331.0,55.939,56.1175,55.892,56.0987,63331.0
2021-03-25 12:45:00,59.69,59.96,59.68,59.86,101694.0,56.0893,56.3431,56.0799,56.2491,101694.0
2021-03-25 12:50:00,59.86,59.88,59.62,59.63,56206.0,56.2491,56.2679,56.0236,56.033,56206.0
2021-03-25 12:55:00,59.64,59.67,59.55,59.6,98674.0,56.0424,56.0706,55.9578,56.0048,98674.0
2021-03-25 13:00:00,59.59,59.6,59.38,59.51,65667.0,55.9954,56.0048,55.798,55.9202,65667.0
2021-03-25 13:05:00,59.51,59.83,59.51,59.73,82614.0,55.9202,56.2209,55.9202,56.1269,82614.0
2021-03-25 13:10:00,59.75,59.84,59.65,59.83,71710.0,56.1457,56.2303,56.0518,56.2209,71710.0
2021-03-25 13:15:00,59.81,59.89,59.77,59.8,89920.0,56.2021,56.2773,56.1645,56.1927,89920.0
2021-03-25 13:20:00,59.8,59.8,59.45,59.62,103140.0,56.1927,56.1927,55.8638,56.0236,103140.0
2021-03-25 13:25:00,59.62,59.64,59.4,59.43,65883.0,56.0236,56.0424,55.8168,55.845,65883.0
2021-03-25 13:30:00,59.44,59.49,59.2,59.24,33100.0,55.8544,55.9014,55.6289,55.6665,33100.0
2021-03-25 13:35:00,59.29,59.38,59.17,59.3,41719.0,55.7135,55.798,55.6007,55.7229,41719.0
2021-03-25 13:40:00,59.3,59.61,59.3,59.58,42678.0,55.7229,56.0142,55.7229,55.986,42678.0
2021-03-25 13:45:00,59.58,59.69,59.36,59.4,42419.0,55.986,56.0893,55.7793,55.8168,42419.0
2021-03-25 13:50:00,59.4,59.47,59.37,59.47,32819.0,55.8168,55.8826,55.7886,55.8826,32819.0
2021-03-25 13:55:00,59.48,59.5,59.17,59.22,48338.0,55.892,55.9108,55.6007,55.6477,48338.0
2021-03-25 14:00:00,59.23,59.25,59.1,59.11,91627.0,55.6571,55.6759,55.5349,55.5443,91627.0
2021-03-25 14:05:00,59.09,59.27,59.07,59.23,27571.0,55.5255,55.6947,55.5067,55.6571,27571.0
2021-03-25 14:10:00,59.21,59.32,59.16,59.3,57221.0,55.6383,55.7417,55.5913,55.7229,57221.0
2021-03-25 14:15:00,59.3,59.59,59.27,59.53,39520.0,55.7229,55.9954,55.6947,55.939,39520.0
2021-03-25 14:20:00,59.53,59.53,59.29,59.37,26654.0,55.939,55.939,55.7135,55.7886,26654.0
2021-03-25 14:25:00,59.38,59.42,59.05,59.05,23997.0,55.798,55.8356,55.488,55.488,23997.0
2021-03-25 14:30:00,59.06,59.11,59.02,59.1,50216.0,55.4973,55.5443,55.4598,55.5349,50216.0
2021-03-25 14:35:00,59.09,59.44,59.04,59.41,35558.0,55.5255,55.8544,55.4786,55.8262,35558.0
2021-03-25 14:40:00,59.4,59.54,59.37,59.44,31848.0,55.8168,55.9484,55.7886,55.8544,31848.0
2021-03-25 14:45:00,59.49,59.55,59.4,59.4,26951.0,55.9014,55.9578,55.8168,55.8168,26951.0
2021-03-25 14:50:00,59.4,59.62,59.38,59.58,27503.0,55.8168,56.0236,55.798,55.986,27503.0
2021-03-25 14:55:00,59.58,59.58,59.45,59.51,29935.0,55.986,55.986,55.8638,55.9202,29935.0
2021-03-25 15:00:00,59.5,59.55,59.43,59.55,20359.0,55.9108,55.9578,55.845,55.9578,20359.0
2021-03-25 15:05:00,59.55,59.58,59.45,59.48,46590.0,55.9578,55.986,55.8638,55.892,46590.0
2021-03-25 15:10:00,59.48,59.69,59.48,59.63,31058.0,55.892,56.0893,55.892,56.033,31058.0
2021-03-25 15:15:00,59.62,59.73,59.6,59.73,32808.0,56.0236,56.1269,56.0048,56.1269,32808.0
2021-03-25 15:20:00,59.72,59.8,59.69,59.79,52440.0,56.1175,56.1927,56.0893,56.1833,52440.0
2021-03-25 15:25:00,59.79,59.83,59.74,59.81,33486.0,56.1833,56.2209,56.1363,56.2021,33486.0
2021-03-25 15:30:00,59.81,59.81,59.73,59.8,52286.0,56.2021,56.2021,56.1269,56.1927,52286.0
2021-03-25 15:35:00,59.8,59.83,59.71,59.82,61072.0,56.1927,56.2209,56.1081,56.2115,61072.0
2021-03-25 15:40:00,59.82,59.92,59.77,59.84,93257.0,56.2115,56.3055,56.1645,56.2303,93257.0
2021-03-25 15:45:00,59.83,59.87,59.78,59.85,72836.0,56.2209,56.2585,56.1739,56.2397,72836.0
2021-03-25 15:50:00,59.85,59.96,59.84,59.86,132216.0,56.2397,56.3431,56.2303,56.2491,132216.0
2021-03-25 15:55:00,59.85,59.95,59.81,59.92,234783.0,56.2397,56.3337,56.2021,56.3055,234783.0
2021-03-26 09:30:00,60.45,60.66,59.97,60.03,233648.0,56.8035,57.0008,56.3525,56.4088,233648.0
2021-03-26 09:35:00,60.05,60.06,59.79,59.89,72654.0,56.4276,56.437,56.1833,56.2773,72654.0
2021-03-26 09:40:00,59.89,60.1,59.8,60.04,71242.0,56.2773,56.4746,56.1927,56.4182,71242.0
2021-03-26 09:45:00,60.09,60.38,60.07,60.38,45208.0,56.4652,56.7377,56.4464,56.7377,45208.0
2021-03-26 09:50:00,60.37,60.66,60.31,60.55,101691.0,56.7283,57.0008,56.6719,56.8975,101691.0
2021-03-26 09:55:00,60.59,60.77,60.51,60.57,114426.0,56.9351,57.1042,56.8599,56.9163,114426.0
2021-03-26 10:00:00,60.61,60.8,60.59,60.79,74001.0,56.9538,57.1324,56.9351,57.123,74001.0
2021-03-26 10:05:00,60.79,60.94,60.79,60.86,100028.0,57.123,57.2639,57.123,57.1888,100028.0
2021-03-26 10:10:00,60.84,61.17,60.8,61.08,244861.0,57.17,57.4801,57.1324,57.3955,244861.0
2021-03-26 10:15:00,61.08,61.23,60.99,61.18,73621.0,57.3955,57.5364,57.3109,57.4895,73621.0
2021-03-26 10:20:00,61.21,61.38,61.1,61.31,67939.0,57.5177,57.6774,57.4143,57.6116,67939.0
2021-03-26 10:25:00,61.32,61.4,61.27,61.36,52338.0,57.621,57.6962,57.574,57.6586,52338.0
2021-03-26 10:30:00,61.36,61.42,61.19,61.25,85802.0,57.6586,57.715,57.4989,57.5552,85802.0
2021-03-26 10:35:00,61.25,61.31,61.04,61.11,39827.0,57.5552,57.6116,57.3579,57.4237,39827.0
2021-03-26 10:40:00,61.13,61.14,60.98,60.99,51274.0,57.4425,57.4519,57.3015,57.3109,51274.0
2021-03-26 10:45:00,60.98,61.02,60.71,60.75,89172.0,57.3015,57.3391,57.0478,57.0854,89172.0
2021-03-26 10:50:00,60.72,60.86,60.56,60.68,67059.0,57.0572,57.1888,56.9069,57.0196,67059.0
2021-03-26 10:55:00,60.65,60.69,60.5,60.6,42968.0,56.9914,57.029,56.8505,56.9445,42968.0
2021-03-26 11:00:00,60.62,60.71,60.39,60.7,37265.0,56.9632,57.0478,56.7471,57.0384,37265.0
2021-03-26 11:05:00,60.69,60.75,60.55,60.64,16851.0,57.029,57.0854,56.8975,56.982,16851.0
2021-03-26 11:10:00,60.61,60.62,60.28,60.33,40479.0,56.9538,56.9632,56.6438,56.6907,40479.0
2021-03-26 11:15:00,60.31,60.45,60.27,60.37,26892.0,56.6719,56.8035,56.6344,56.7283,26892.0
2021-03-26 11:20:00,60.38,60.52,60.37,60.42,12220.0,56.7377,56.8693,56.7283,56.7753,12220.0
2021-03-26 11:25:00,60.42,60.6,60.37,60.58,21936.0,56.7753,56.9445,56.7283,56.9257,21936.0
2021-03-26 11:30:00,60.59,60.83,60.52,60.83,34550.0,56.9351,57.1606,56.8693,57.1606,34550.0
2021-03-26 11:35:00,60.85,60.86,60.77,60.84,32413.0,57.1794,57.1888,57.1042,57.17,32413.0
2021-03-26 11:40:00,60.85,60.91,60.74,60.83,37054.0,57.1794,57.2358,57.076,57.1606,37054.0
2021-03-26 11:45:00,60.85,60.85,60.71,60.71,34752.0,57.1794,57.1794,57.0478,57.0478,34752.0
2021-03-26 11:50:00,60.7,60.78,60.56,60.65,38754.0,57.0384,57.1136,56.9069,56.9914,38754.0
2021-03-26 11:55:00,60.65,60.75,60.62,60.7,32238.0,56.9914,57.0854,56.9632,57.0384,32238.0
2021-03-26 12:00:00,60.69,60.83,60.66,60.66,23163.0,57.029,57.1606,57.0008,57.0008,23163.0
2021-03-26 12:05:00,60.65,60.82,60.62,60.76,25794.0,56.9914,57.1512,56.9632,57.0948,25794.0
2021-03-26 12:10:00,60.77,60.91,60.72,60.91,17496.0,57.1042,57.2358,57.0572,57.2358,17496.0
2021-03-26 12:15:00,60.92,61.05,60.86,60.95,42522.0,57.2451,57.3673,57.1888,57.2733,42522.0
2021-03-26 12:20:00,61.01,61.03,60.78,60.83,20064.0,57.3297,57.3485,57.1136,57.1606,20064.0
2021-03-26 12:25:00,60.85,60.88,60.8,60.85,12004.0,57.1794,57.2076,57.1324,57.1794,12004.0
2021-03-26 12:30:00,60.87,60.88,60.7,60.71,25566.0,57.1982,57.2076,57.0384,57.0478,25566.0
2021-03-26 12:35:00,60.72,60.76,60.6,60.67,16729.0,57.0572,57.0948,56.9445,57.0102,16729.0
2021-03-26 12:40:00,60.67,60.73,60.65,60.72,30572.0,57.0102,57.0666,56.9914,57.0572,30572.0
2021-03-26 12:45:00,60.73,60.73,60.58,60.64,23860.0,57.0666,57.0666,56.9257,56.982,23860.0
2021-03-26 12:50:00,60.64,60.75,60.6,60.65,83044.0,56.982,57.0854,56.9445,56.9914,83044.0
2021-03-26 12:55:00,60.65,60.68,60.4,60.44,41499.0,56.9914,57.0196,56.7565,56.7941,41499.0
2021-03-26 13:00:00,60.42,60.64,60.39,60.62,38627.0,56.7753,56.982,56.7471,56.9632,38627.0
2021-03-26 13:05:00,60.62,60.75,60.6,60.73,45936.0,56.9632,57.0854,56.9445,57.0666,45936.0
2021-03-26 13:10:00,60.75,60.79,60.51,60.57,44470.0,57.0854,57.123,56.8599,56.9163,44470.0
2021-03-26 13:15:00,60.58,60.59,60.46,60.5,30288.0,56.9257,56.9351,56.8129,56.8505,30288.0
2021-03-26 13:20:00,60.49,60.52,60.39,60.44,43588.0,56.8411,56.8693,56.7471,56.7941,43588.0
2021-03-26 13:25:00,60.45,60.6,60.43,60.47,31771.0,56.8035,56.9445,56.7847,56.8223,31771.0
2021-03-26 13:30:00,60.5,60.55,60.45,60.51,13810.0,56.8505,56.8975,56.8035,56.8599,13810.0
2021-03-26 13:35:00,60.5,60.5,60.22,60.22,52626.0,56.8505,56.8505,56.5874,56.5874,52626.0
2021-03-26 13:40:00,60.21,60.23,60.11,60.15,25308.0,56.578,56.5968,56.484,56.5216,25308.0
2021-03-26 13:45:00,60.14,60.2,60.05,60.09,30094.0,56.5122,56.5686,56.4276,56.4652,30094.0
2021-03-26 13:50:00,60.1,60.3,60.07,60.22,33372.0,56.4746,56.6625,56.4464,56.5874,33372.0
2021-03-26 13:55:00,60.26,60.38,60.24,60.33,28631.0,56.625,56.7377,56.6062,56.6907,28631.0
2021-03-26 14:00:00,60.33,60.42,60.27,60.34,38302.0,56.6907,56.7753,56.6344,56.7001,38302.0
2021-03-26 14:05:00,60.33,60.34,60.05,60.08,37137.0,56.6907,56.7001,56.4276,56.4558,37137.0
2021-03-26 14:10:00,60.07,60.17,60.06,60.13,31318.0,56.4464,56.5404,56.437,56.5028,31318.0
2021-03-26 14:15:00,60.12,60.19,60.04,60.14,126573.0,56.4934,56.5592,56.4182,56.5122,126573.0
2021-03-26 14:20:00,60.13,60.58,60.1,60.57,88382.0,56.5028,56.9257,56.4746,56.9163,88382.0
2021-03-26 14:25:00,60.57,60.62,60.49,60.51,44496.0,56.9163,56.9632,56.8411,56.8599,44496.0
2021-03-26 14:30:00,60.51,60.56,60.39,60.5,76885.0,56.8599,56.9069,56.7471,56.8505,76885.0
2021-03-26 14:35:00,60.51,60.66,60.46,60.53,51218.0,56.8599,57.0008,56.8129,56.8787,51218.0
2021-03-26 14:40:00,60.51,60.61,60.47,60.5,38869.0,56.8599,56.9538,56.8223,56.8505,38869.0
2021-03-26 14:45:00,60.5,60.5,60.1,60.14,58194.0,56.8505,56.8505,56.4746,56.5122,58194.0
2021-03-26 14:50:00,60.13,60.67,60.13,60.63,54294.0,56.5028,57.0102,56.5028,56.9726,54294.0
2021-03-26 14:55:00,60.62,60.78,60.52,60.77,63465.0,56.9632,57.1136,56.8693,57.1042,63465.0
2021-03-26 15:00:00,60.76,60.82,60.65,60.78,62360.0,57.0948,57.1512,56.9914,57.1136,62360.0
2021-03-26 15:05:00,60.78,60.89,60.67,60.69,53579.0,57.1136,57.217,57.0102,57.029,53579.0
2021-03-26 15:10:00,60.7,60.95,60.69,60.84,36974.0,57.0384,57.2733,57.029,57.17,36974.0
2021-03-26 15:15:00,60.85,61.08,60.84,61.07,59552.0,57.1794,57.3955,57.17,57.3861,59552.0
2021-03-26 15:20:00,61.07,61.08,60.9,60.9,28618.0,57.3861,57.3955,57.2264,57.2264,28618.0
2021-03-26 15:25:00,60.9,60.96,60.88,60.95,30549.0,57.2264,57.2827,57.2076,57.2733,30549.0
2021-03-26 15:30:00,60.95,61.09,60.87,60.89,83298.0,57.2733,57.4049,57.1982,57.217,83298.0
2021-03-26 15:35:00,60.88,61.03,60.79,60.92,52264.0,57.2076,57.3485,57.123,57.2451,52264.0
2021-03-26 15:40:00,60.92,61.04,60.88,61.0,78804.0,57.2451,57.3579,57.2076,57.3203,78804.0
2021-03-26 15:45:00,61.0,61.13,60.94,61.13,82979.0,57.3203,57.4425,57.2639,57.4425,82979.0
2021-03-26 15:50:00,61.13,61.18,61.02,61.18,152087.0,57.4425,57.4895,57.3391,57.4895,152087.0
2021-03-26 15:55:00,61.17,61.31,61.12,61.28,315390.0,57.4801,57.6116,57.4331,57.5834,315390.0
2021-03-29 09:30:00,61.87,62.04,61.52,61.74,231666.0,58.1378,58.2976,57.809,58.0157,231666.0
2021-03-29 09:35:00,61.75,61.9,61.55,61.71,96593.0,58.0251,58.166,57.8371,57.9875,96593.0
2021-03-29 09:40:00,61.71,61.99,61.61,61.9,64135.0,57.9875,58.2506,57.8935,58.166,64135.0
2021-03-29 09:45:00,61.86,61.92,61.61,61.68,131290.0,58.1284,58.1848,57.8935,57.9593,131290.0
2021-03-29 09:50:00,61.66,62.15,61.64,61.94,106369.0,57.9405,58.401,57.9217,58.2036,106369.0
2021-03-29 09:55:00,61.92,62.37,61.86,62.04,303526.0,58.1848,58.6077,58.1284,58.2976,303526.0
2021-03-29 10:00:00,62.01,62.01,61.63,61.86,128456.0,58.2694,58.2694,57.9123,58.1284,128456.0
2021-03-29 10:05:00,61.86,61.92,61.57,61.58,91450.0,58.1284,58.1848,57.8559,57.8653,91450.0
2021-03-29 10:10:00,61.58,61.74,61.49,61.52,116455.0,57.8653,58.0157,57.7808,57.809,116455.0
2021-03-29 10:15:00,61.51,61.55,61.3,61.36,64653.0,57.7996,57.8371,57.6022,57.6586,64653.0
2021-03-29 10:20:00,61.32,61.34,61.11,61.13,54512.0,57.621,57.6398,57.4237,57.4425,54512.0
2021-03-29 10:25:00,61.12,61.27,61.07,61.1,64556.0,57.4331,57.574,57.3861,57.4143,64556.0
2021-03-29 10:30:00,61.1,61.18,60.95,60.97,54750.0,57.4143,57.4895,57.2733,57.2921,54750.0
2021-03-29 10:35:00,60.98,61.18,60.9,61.05,60582.0,57.3015,57.4895,57.2264,57.3673,60582.0
2021-03-29 10:40:00,61.01,61.13,60.98,61.09,29171.0,57.3297,57.4425,57.3015,57.4049,29171.0
2021-03-29 10:45:00,61.1,61.1,60.92,61.05,29833.0,57.4143,57.4143,57.2451,57.3673,29833.0
2021-03-29 10:50:00,61.05,61.1,60.92,60.92,49386.0,57.3673,57.4143,57.2451,57.2451,49386.0
2021-03-29 10:55:00,60.93,61.04,60.9,60.95,35053.0,57.2545,57.3579,57.2264,57.2733,35053.0
2021-03-29 11:00:00,60.95,61.14,60.92,61.13,135979.0,57.2733,57.4519,57.2451,57.4425,135979.0
2021-03-29 11:05:00,61.13,61.18,60.87,60.96,63476.0,57.4425,57.4895,57.1982,57.2827,63476.0
2021-03-29 11:10:00,60.98,61.06,60.66,60.71,68041.0,57.3015,57.3767,57.0008,57.0478,68041.0
2021-03-29 11:15:00,60.72,60.81,60.55,60.56,49112.0,57.0572,57.1418,56.8975,56.9069,49112.0
2021-03-29 11:20:00,60.57,60.72,60.56,60.69,44343.0,56.9163,57.0572,56.9069,57.029,44343.0
2021-03-29 11:25:00,60.7,60.8,60.6,60.68,51848.0,57.0384,57.1324,56.9445,57.0196,51848.0
2021-03-29 11:30:00,60.68,60.71,60.51,60.7,51211.0,57.0196,57.0478,56.8599,57.0384,51211.0
2021-03-29 11:35:00,60.71,60.73,60.54,60.54,33032.0,57.0478,57.0666,56.8881,56.8881,33032.0
2021-03-29 11:40:00,60.52,60.61,60.48,60.59,58724.0,56.8693,56.9538,56.8317,56.9351,58724.0
2021-03-29 11:45:00,60.59,60.65,60.4,60.41,86213.0,56.9351,56.9914,56.7565,56.7659,86213.0
2021-03-29 11:50:00,60.41,60.63,60.37,60.62,81068.0,56.7659,56.9726,56.7283,56.9632,81068.0
2021-03-29 11:55:00,60.62,60.79,60.49,60.75,139075.0,56.9632,57.123,56.8411,57.0854,139075.0
2021-03-29 12:00:00,60.75,60.92,60.75,60.77,49497.0,57.0854,57.2451,57.0854,57.1042,49497.0
2021-03-29 12:05:00,60.77,60.86,60.7,60.73,77572.0,57.1042,57.1888,57.0384,57.0666,77572.0
2021-03-29 12:10:00,60.74,60.76,60.59,60.63,49099.0,57.076,57.0948,56.9351,56.9726,49099.0
2021-03-29 12:15:00,60.61,60.79,60.6,60.67,64460.0,56.9538,57.123,56.9445,57.0102,64460.0
2021-03-29 12:20:00,60.67,60.74,60.6,60.71,34028.0,57.0102,57.076,56.9445,57.0478,34028.0
2021-03-29 12:25:00,60.71,60.85,60.62,60.83,32877.0,57.0478,57.1794,56.9632,57.1606,32877.0
2021-03-29 12:30:00,60.8,60.81,60.7,60.74,24174.0,57.1324,57.1418,57.0384,57.076,24174.0
2021-03-29 12:35:00,60.74,60.89,60.73,60.88,26103.0,57.076,57.217,57.0666,57.2076,26103.0
2021-03-29 12:40:00,60.86,60.91,60.77,60.89,25529.0,57.1888,57.2358,57.1042,57.217,25529.0
2021-03-29 12:45:00,60.92,60.99,60.86,60.96,38854.0,57.2451,57.3109,57.1888,57.2827,38854.0
2021-03-29 12:50:00,60.96,60.99,60.82,60.94,37891.0,57.2827,57.3109,57.1512,57.2639,37891.0
2021-03-29 12:55:00,60.95,61.05,60.93,61.0,37568.0,57.2733,57.3673,57.2545,57.3203,37568.0
2021-03-29 13:00:00,61.01,61.15,60.93,61.08,29156.0,57.3297,57.4613,57.2545,57.3955,29156.0
2021-03-29 13:05:00,61.08,61.17,61.07,61.1,34156.0,57.3955,57.4801,57.3861,57.4143,34156.0
2021-03-29 13:10:00,61.11,61.25,61.11,61.16,75724.0,57.4237,57.5552,57.4237,57.4707,75724.0
2021-03-29 13:15:00,61.16,61.17,61.05,61.1,34506.0,57.4707,57.4801,57.3673,57.4143,34506.0
2021-03-29 13:20:00,61.11,61.12,61.04,61.08,16391.0,57.4237,57.4331,57.3579,57.3955,16391.0
2021-03-29 13:25:00,61.09,61.1,60.94,60.96,22257.0,57.4049,57.4143,57.2639,57.2827,22257.0
2021-03-29 13:30:00,60.95,61.19,60.92,61.16,25000.0,57.2733,57.4989,57.2451,57.4707,25000.0
2021-03-29 13:35:00,61.16,61.18,60.95,60.97,21346.0,57.4707,57.4895,57.2733,57.2921,21346.0
2021-03-29 13:40:00,60.98,61.0,60.86,60.87,27532.0,57.3015,57.3203,57.1888,57.1982,27532.0
2021-03-29 13:45:00,60.85,60.94,60.79,60.8,19711.0,57.1794,57.2639,57.123,57.1324,19711.0
2021-03-29 13:50:00,60.8,60.87,60.72,60.74,35271.0,57.1324,57.1982,57.0572,57.076,35271.0
2021-03-29 13:55:00,60.71,60.8,60.7,60.78,26832.0,57.0478,57.1324,57.0384,57.1136,26832.0
2021-03-29 14:00:00,60.76,60.8,60.69,60.73,20896.0,57.0948,57.1324,57.029,57.0666,20896.0
2021-03-29 14:05:00,60.74,60.87,60.72,60.87,25362.0,57.076,57.1982,57.0572,57.1982,25362.0
2021-03-29 14:10:00,60.86,60.95,60.71,60.94,20921.0,57.1888,57.2733,57.0478,57.2639,20921.0
2021-03-29 14:15:00,60.93,60.93,60.66,60.69,24102.0,57.2545,57.2545,57.0008,57.029,24102.0
2021-03-29 14:20:00,60.69,60.73,60.63,60.71,52248.0,57.029,57.0666,56.9726,57.0478,52248.0
2021-03-29 14:25:00,60.7,60.7,60.49,60.51,49142.0,57.0384,57.0384,56.8411,56.8599,49142.0
2021-03-29 14:30:00,60.5,60.6,60.47,60.53,19725.0,56.8505,56.9445,56.8223,56.8787,19725.0
2021-03-29 14:35:00,60.53,60.57,60.45,60.55,21022.0,56.8787,56.9163,56.8035,56.8975,21022.0
2021-03-29 14:40:00,60.54,60.65,60.53,60.59,19801.0,56.8881,56.9914,56.8787,56.9351,19801.0
2021-03-29 14:45:00,60.59,60.79,60.57,60.7,26569.0,56.9351,57.123,56.9163,57.0384,26569.0
2021-03-29 14:50:00,60.69,60.86,60.63,60.82,34827.0,57.029,57.1888,56.9726,57.1512,34827.0
2021-03-29 14:55:00,60.82,60.82,60.65,60.79,49794.0,57.1512,57.1512,56.9914,57.123,49794.0
2021-03-29 15:00:00,60.78,60.95,60.78,60.88,62158.0,57.1136,57.2733,57.1136,57.2076,62158.0
2021-03-29 15:05:00,60.89,61.04,60.89,61.0,32295.0,57.217,57.3579,57.217,57.3203,32295.0
2021-03-29 15:10:00,60.99,61.1,60.94,61.09,35260.0,57.3109,57.4143,57.2639,57.4049,35260.0
2021-03-29 15:15:00,61.09,61.22,61.08,61.15,47459.0,57.4049,57.5271,57.3955,57.4613,47459.0
2021-03-29 15:20:00,61.15,61.25,61.1,61.25,33113.0,57.4613,57.5552,57.4143,57.5552,33113.0
2021-03-29 15:25:00,61.26,61.33,61.23,61.24,66493.0,57.5646,57.6304,57.5364,57.5458,66493.0
2021-03-29 15:30:00,61.25,61.25,61.08,61.15,50192.0,57.5552,57.5552,57.3955,57.4613,50192.0
2021-03-29 15:35:00,61.14,61.26,61.12,61.14,56808.0,57.4519,57.5646,57.4331,57.4519,56808.0
2021-03-29 15:40:00,61.15,61.15,60.9,60.9,68538.0,57.4613,57.4613,57.2264,57.2264,68538.0
2021-03-29 15:45:00,60.91,61.0,60.89,60.91,94500.0,57.2358,57.3203,57.217,57.2358,94500.0
2021-03-29 15:50:00,60.9,61.02,60.87,60.89,105303.0,57.2264,57.3391,57.1982,57.217,105303.0
2021-03-29 15:55:00,60.87,60.97,60.81,60.96,176332.0,57.1982,57.2921,57.1418,57.2827,176332.0
2021-03-30 09:30:00,61.15,61.75,61.15,61.65,186719.0,57.4613,58.0251,57.4613,57.9311,186719.0
2021-03-30 09:35:00,61.67,61.72,61.19,61.29,144483.0,57.9499,57.9969,57.4989,57.5928,144483.0
2021-03-30 09:40:00,61.3,61.53,61.2,61.46,90397.0,57.6022,57.8184,57.5083,57.7526,90397.0
2021-03-30 09:45:00,61.48,61.51,61.21,61.27,49757.0,57.7714,57.7996,57.5177,57.574,49757.0
2021-03-30 09:50:00,61.29,61.55,61.06,61.49,70615.0,57.5928,57.8371,57.3767,57.7808,70615.0
2021-03-30 09:55:00,61.49,61.69,61.47,61.69,71154.0,57.7808,57.9687,57.762,57.9687,71154.0
2021-03-30 10:00:00,61.7,62.16,61.67,61.89,186806.0,57.9781,58.4103,57.9499,58.1566,186806.0
2021-03-30 10:05:00,61.93,61.95,61.79,61.88,53025.0,58.1942,58.213,58.0627,58.1472,53025.0
2021-03-30 10:10:00,61.88,61.88,61.64,61.7,31145.0,58.1472,58.1472,57.9217,57.9781,31145.0
2021-03-30 10:15:00,61.71,61.79,61.59,61.6,58794.0,57.9875,58.0627,57.8747,57.8841,58794.0
2021-03-30 10:20:00,61.66,61.79,61.6,61.78,44584.0,57.9405,58.0627,57.8841,58.0533,44584.0
2021-03-30 10:25:00,61.78,62.04,61.74,62.04,116898.0,58.0533,58.2976,58.0157,58.2976,116898.0
2021-03-30 10:30:00,62.04,62.2,62.01,62.13,75229.0,58.2976,58.4479,58.2694,58.3822,75229.0
2021-03-30 10:35:00,62.12,62.21,62.02,62.21,55681.0,58.3728,58.4573,58.2788,58.4573,55681.0
2021-03-30 10:40:00,62.21,62.22,62.04,62.05,47823.0,58.4573,58.4667,58.2976,58.307,47823.0
2021-03-30 10:45:00,62.05,62.18,62.01,62.15,46235.0,58.307,58.4291,58.2694,58.401,46235.0
2021-03-30 10:50:00,62.15,62.19,61.96,61.98,37676.0,58.401,58.4385,58.2224,58.2412,37676.0
2021-03-30 10:55:00,61.99,62.11,61.98,62.04,36005.0,58.2506,58.3634,58.2412,58.2976,36005.0
2021-03-30 11:00:00,62.07,62.21,62.02,62.13,97769.0,58.3258,58.4573,58.2788,58.3822,97769.0
2021-03-30 11:05:00,62.13,62.15,62.01,62.05,49182.0,58.3822,58.401,58.2694,58.307,49182.0
2021-03-30 11:10:00,62.06,62.16,62.01,62.13,66818.0,58.3164,58.4103,58.2694,58.3822,66818.0
2021-03-30 11:15:00,62.14,62.14,61.9,61.91,31609.0,58.3916,58.3916,58.166,58.1754,31609.0
2021-03-30 11:20:00,61.91,61.93,61.7,61.75,46761.0,58.1754,58.1942,57.9781,58.0251,46761.0
2021-03-30 11:25:00,61.75,61.75,61.65,61.74,53745.0,58.0251,58.0251,57.9311,58.0157,53745.0
2021-03-30 11:30:00,61.74,61.9,61.7,61.78,31024.0,58.0157,58.166,57.9781,58.0533,31024.0
2021-03-30 11:35:00,61.78,61.87,61.74,61.85,22202.0,58.0533,58.1378,58.0157,58.119,22202.0
2021-03-30 11:40:00,61.88,61.9,61.79,61.89,21164.0,58.1472,58.166,58.0627,58.1566,21164.0
2021-03-30 11:45:00,61.89,62.01,61.87,61.87,173907.0,58.1566,58.2694,58.1378,58.1378,173907.0
2021-03-30 11:50:00,61.87,61.89,61.71,61.73,33408.0,58.1378,58.1566,57.9875,58.0063,33408.0
2021-03-30 11:55:00,61.72,61.83,61.72,61.74,22045.0,57.9969,58.1003,57.9969,58.0157,22045.0
2021-03-30 12:00:00,61.75,61.85,61.73,61.79,19158.0,58.0251,58.119,58.0063,58.0627,19158.0
2021-03-30 12:05:00,61.8,62.0,61.77,61.98,110183.0,58.0721,58.26,58.0439,58.2412,110183.0
2021-03-30 12:10:00,61.99,62.01,61.88,61.93,24740.0,58.2506,58.2694,58.1472,58.1942,24740.0
2021-03-30 12:15:00,61.94,61.94,61.77,61.8,24941.0,58.2036,58.2036,58.0439,58.0721,24941.0
2021-03-30 12:20:00,61.8,61.82,61.72,61.78,22377.0,58.0721,58.0909,57.9969,58.0533,22377.0
2021-03-30 12:25:00,61.78,61.91,61.76,61.9,37172.0,58.0533,58.1754,58.0345,58.166,37172.0
2021-03-30 12:30:00,61.89,61.93,61.87,61.89,21029.0,58.1566,58.1942,58.1378,58.1566,21029.0
2021-03-30 12:35:00,61.89,61.98,61.89,61.98,25634.0,58.1566,58.2412,58.1566,58.2412,25634.0
2021-03-30 12:40:00,61.98,62.05,61.86,61.89,40314.0,58.2412,58.307,58.1284,58.1566,40314.0
2021-03-30 12:45:00,61.88,61.92,61.85,61.89,21718.0,58.1472,58.1848,58.119,58.1566,21718.0
2021-03-30 12:50:00,61.9,61.96,61.86,61.92,40975.0,58.166,58.2224,58.1284,58.1848,40975.0
2021-03-30 12:55:00,61.93,62.13,61.92,62.07,108065.0,58.1942,58.3822,58.1848,58.3258,108065.0
2021-03-30 13:00:00,62.06,62.07,61.98,62.0,12002.0,58.3164,58.3258,58.2412,58.26,12002.0
2021-03-30 13:05:00,62.0,62.0,61.82,61.83,24210.0,58.26,58.26,58.0909,58.1003,24210.0
2021-03-30 13:10:00,61.81,61.81,61.74,61.75,28587.0,58.0815,58.0815,58.0157,58.0251,28587.0
2021-03-30 13:15:00,61.74,61.84,61.74,61.83,16723.0,58.0157,58.1097,58.0157,58.1003,16723.0
2021-03-30 13:20:00,61.83,61.91,61.8,61.89,21131.0,58.1003,58.1754,58.0721,58.1566,21131.0
2021-03-30 13:25:00,61.88,61.88,61.78,61.79,19137.0,58.1472,58.1472,58.0533,58.0627,19137.0
2021-03-30 13:30:00,61.79,61.79,61.65,61.77,43191.0,58.0627,58.0627,57.9311,58.0439,43191.0
2021-03-30 13:35:00,61.77,61.89,61.74,61.88,30331.0,58.0439,58.1566,58.0157,58.1472,30331.0
2021-03-30 13:40:00,61.88,61.9,61.83,61.84,29937.0,58.1472,58.166,58.1003,58.1097,29937.0
2021-03-30 13:45:00,61.84,61.87,61.76,61.8,14230.0,58.1097,58.1378,58.0345,58.0721,14230.0
2021-03-30 13:50:00,61.81,61.99,61.81,61.92,41429.0,58.0815,58.2506,58.0815,58.1848,41429.0
2021-03-30 13:55:00,61.92,61.95,61.75,61.8,42840.0,58.1848,58.213,58.0251,58.0721,42840.0
2021-03-30 14:00:00,61.81,61.81,61.66,61.74,53776.0,58.0815,58.0815,57.9405,58.0157,53776.0
2021-03-30 14:05:00,61.75,61.92,61.75,61.83,58171.0,58.0251,58.1848,58.0251,58.1003,58171.0
2021-03-30 14:10:00,61.83,62.0,61.81,61.99,26410.0,58.1003,58.26,58.0815,58.2506,26410.0
2021-03-30 14:15:00,61.98,62.08,61.91,62.06,80855.0,58.2412,58.3352,58.1754,58.3164,80855.0
2021-03-30 14:20:00,62.07,62.08,61.98,62.06,37555.0,58.3258,58.3352,58.2412,58.3164,37555.0
2021-03-30 14:25:00,62.07,62.15,62.03,62.03,56478.0,58.3258,58.401,58.2882,58.2882,56478.0
2021-03-30 14:30:00,62.03,62.12,62.01,62.01,23119.0,58.2882,58.3728,58.2694,58.2694,23119.0
2021-03-30 14:35:00,62.01,62.02,61.89,61.89,46608.0,58.2694,58.2788,58.1566,58.1566,46608.0
2021-03-30 14:40:00,61.89,61.93,61.83,61.88,27483.0,58.1566,58.1942,58.1003,58.1472,27483.0
2021-03-30 14:45:00,61.89,61.94,61.87,61.89,24213.0,58.1566,58.2036,58.1378,58.1566,24213.0
2021-03-30 14:50:00,61.9,61.99,61.86,61.94,32802.0,58.166,58.2506,58.1284,58.2036,32802.0
2021-03-30 14:55:00,61.94,62.09,61.92,62.07,31560.0,58.2036,58.3446,58.1848,58.3258,31560.0
2021-03-30 15:00:00,62.06,62.14,62.03,62.13,51832.0,58.3164,58.3916,58.2882,58.3822,51832.0
2021-03-30 15:05:00,62.14,62.18,62.12,62.17,33964.0,58.3916,58.4291,58.3728,58.4197,33964.0
2021-03-30 15:10:00,62.17,62.19,62.01,62.06,51995.0,58.4197,58.4385,58.2694,58.3164,51995.0
2021-03-30 15:15:00,62.06,62.13,62.04,62.09,22642.0,58.3164,58.3822,58.2976,58.3446,22642.0
2021-03-30 15:20:00,62.1,62.17,62.09,62.17,20716.0,58.354,58.4197,58.3446,58.4197,20716.0
2021-03-30 15:25:00,62.15,62.17,62.1,62.1,22280.0,58.401,58.4197,58.354,58.354,22280.0
2021-03-30 15:30:00,62.09,62.16,62.08,62.1,45055.0,58.3446,58.4103,58.3352,58.354,45055.0
2021-03-30 15:35:00,62.11,62.12,62.0,62.03,30584.0,58.3634,58.3728,58.26,58.2882,30584.0
2021-03-30 15:40:00,62.02,62.02,61.93,61.95,65427.0,58.2788,58.2788,58.1942,58.213,65427.0
2021-03-30 15:45:00,61.94,61.96,61.82,61.84,101529.0,58.2036,58.2224,58.0909,58.1097,101529.0
2021-03-30 15:50:00,61.83,61.89,61.76,61.8,138363.0,58.1003,58.1566,58.0345,58.0721,138363.0
2021-03-30 15:55:00,61.79,61.98,61.72,61.98,203350.0,58.0627,58.2412,57.9969,58.2412,203350.0
2021-03-31 09:30:00,61.63,61.92,61.54,61.7,162304.0,57.9123,58.1848,57.8277,57.9781,162304.0
2021-03-31 09:35:00,61.71,61.89,61.64,61.89,84306.0,57.9875,58.1566,57.9217,58.1566,84306.0
2021-03-31 09:40:00,61.94,61.99,61.54,61.59,83040.0,58.2036,58.2506,57.8277,57.8747,83040.0
2021-03-31 09:45:00,61.65,61.84,61.54,61.6,62958.0,57.9311,58.1097,57.8277,57.8841,62958.0
2021-03-31 09:50:00,61.58,61.65,61.37,61.54,59722.0,57.8653,57.9311,57.668,57.8277,59722.0
2021-03-31 09:55:00,61.58,61.69,61.43,61.47,80494.0,57.8653,57.9687,57.7244,57.762,80494.0
2021-03-31 10:00:00,61.46,61.55,61.23,61.44,116719.0,57.7526,57.8371,57.5364,57.7338,116719.0
2021-03-31 10:05:00,61.37,61.52,61.02,61.03,106198.0,57.668,57.809,57.3391,57.3485,106198.0
2021-03-31 10:10:00,61.03,61.26,60.95,61.08,80895.0,57.3485,57.5646,57.2733,57.3955,80895.0
2021-03-31 10:15:00,61.06,61.14,61.02,61.07,39582.0,57.3767,57.4519,57.3391,57.3861,39582.0
2021-03-31 10:20:00,61.06,61.26,60.98,61.16,46081.0,57.3767,57.5646,57.3015,57.4707,46081.0
2021-03-31 10:25:00,61.15,61.29,61.15,61.27,33456.0,57.4613,57.5928,57.4613,57.574,33456.0
2021-03-31 10:30:00,61.27,61.35,61.2,61.34,19237.0,57.574,57.6492,57.5083,57.6398,19237.0
2021-03-31 10:35:00,61.34,61.46,61.25,61.45,21035.0,57.6398,57.7526,57.5552,57.7432,21035.0
2021-03-31 10:40:00,61.48,61.49,61.31,61.34,19871.0,57.7714,57.7808,57.6116,57.6398,19871.0
2021-03-31 10:45:00,61.34,61.35,61.06,61.08,25242.0,57.6398,57.6492,57.3767,57.3955,25242.0
2021-03-31 10:50:00,61.06,61.16,61.02,61.15,29419.0,57.3767,57.4707,57.3391,57.4613,29419.0
2021-03-31 10:55:00,61.15,61.29,61.14,61.29,16656.0,57.4613,57.5928,57.4519,57.5928,16656.0
2021-03-31 11:00:00,61.27,61.33,61.23,61.33,14161.0,57.574,57.6304,57.5364,57.6304,14161.0
2021-03-31 11:05:00,61.34,61.4,61.32,61.34,10810.0,57.6398,57.6962,57.621,57.6398,10810.0
2021-03-31 11:10:00,61.35,61.46,61.29,61.41,27344.0,57.6492,57.7526,57.5928,57.7056,27344.0
2021-03-31 11:15:00,61.45,61.45,61.34,61.37,11607.0,57.7432,57.7432,57.6398,57.668,11607.0
2021-03-31 11:20:00,61.39,61.4,61.25,61.32,17704.0,57.6868,57.6962,57.5552,57.621,17704.0
2021-03-31 11:25:00,61.32,61.32,61.23,61.28,28469.0,57.621,57.621,57.5364,57.5834,28469.0
2021-03-31 11:30:00,61.27,61.27,61.14,61.14,14125.0,57.574,57.574,57.4519,57.4519,14125.0
2021-03-31 11:35:00,61.15,61.26,61.15,61.25,12230.0,57.4613,57.5646,57.4613,57.5552,12230.0
2021-03-31 11:40:00,61.23,61.24,61.2,61.21,15853.0,57.5364,57.5458,57.5083,57.5177,15853.0
2021-03-31 11:45:00,61.23,61.38,61.23,61.36,37042.0,57.5364,57.6774,57.5364,57.6586,37042.0
2021-03-31 11:50:00,61.36,61.41,61.33,61.38,20951.0,57.6586,57.7056,57.6304,57.6774,20951.0
2021-03-31 11:55:00,61.38,61.4,61.25,61.26,14435.0,57.6774,57.6962,57.5552,57.5646,14435.0
2021-03-31 12:00:00,61.22,61.24,61.1,61.15,42621.0,57.5271,57.5458,57.4143,57.4613,42621.0
2021-03-31 12:05:00,61.17,61.22,61.1,61.2,15967.0,57.4801,57.5271,57.4143,57.5083,15967.0
2021-03-31 12:10:00,61.21,61.21,61.15,61.19,13804.0,57.5177,57.5177,57.4613,57.4989,13804.0
2021-03-31 12:15:00,61.17,61.18,61.06,61.17,25655.0,57.4801,57.4895,57.3767,57.4801,25655.0
2021-03-31 12:20:00,61.16,61.17,61.08,61.16,12403.0,57.4707,57.4801,57.3955,57.4707,12403.0
2021-03-31 12:25:00,61.16,61.17,61.11,61.12,19112.0,57.4707,57.4801,57.4237,57.4331,19112.0
2021-03-31 12:30:00,61.12,61.19,61.1,61.19,14584.0,57.4331,57.4989,57.4143,57.4989,14584.0
2021-03-31 12:35:00,61.18,61.32,61.18,61.3,31025.0,57.4895,57.621,57.4895,57.6022,31025.0
2021-03-31 12:40:00,61.31,61.35,61.28,61.34,23341.0,57.6116,57.6492,57.5834,57.6398,23341.0
2021-03-31 12:45:00,61.34,61.41,61.32,61.36,31397.0,57.6398,57.7056,57.621,57.6586,31397.0
2021-03-31 12:50:00,61.32,61.35,61.28,61.28,279000.0,57.621,57.6492,57.5834,57.5834,279000.0
2021-03-31 12:55:00,61.29,61.3,61.22,61.27,31127.0,57.5928,57.6022,57.5271,57.574,31127.0
2021-03-31 13:00:00,61.28,61.35,61.25,61.35,32371.0,57.5834,57.6492,57.5552,57.6492,32371.0
2021-03-31 13:05:00,61.35,61.35,61.26,61.31,14831.0,57.6492,57.6492,57.5646,57.6116,14831.0
2021-03-31 13:10:00,61.32,61.35,61.32,61.33,43165.0,57.621,57.6492,57.621,57.6304,43165.0
2021-03-31 13:15:00,61.33,61.36,61.32,61.35,123089.0,57.6304,57.6586,57.621,57.6492,123089.0
2021-03-31 13:20:00,61.33,61.35,61.2,61.2,24492.0,57.6304,57.6492,57.5083,57.5083,24492.0
2021-03-31 13:25:00,61.2,61.3,61.14,61.29,22650.0,57.5083,57.6022,57.4519,57.5928,22650.0
2021-03-31 13:30:00,61.29,61.42,61.29,61.42,33937.0,57.5928,57.715,57.5928,57.715,33937.0
2021-03-31 13:35:00,61.42,61.62,61.4,61.61,46753.0,57.715,57.9029,57.6962,57.8935,46753.0
2021-03-31 13:40:00,61.61,61.61,61.42,61.43,16166.0,57.8935,57.8935,57.715,57.7244,16166.0
2021-03-31 13:45:00,61.44,61.49,61.4,61.46,27010.0,57.7338,57.7808,57.6962,57.7526,27010.0
2021-03-31 13:50:00,61.48,61.49,61.42,61.45,13791.0,57.7714,57.7808,57.715,57.7432,13791.0
2021-03-31 13:55:00,61.46,61.52,61.42,61.52,23404.0,57.7526,57.809,57.715,57.809,23404.0
2021-03-31 14:00:00,61.52,61.56,61.47,61.5,27841.0,57.809,57.8465,57.762,57.7902,27841.0
2021-03-31 14:05:00,61.5,61.5,61.36,61.43,35993.0,57.7902,57.7902,57.6586,57.7244,35993.0
2021-03-31 14:10:00,61.43,61.45,61.36,61.41,29032.0,57.7244,57.7432,57.6586,57.7056,29032.0
2021-03-31 14:15:00,61.41,61.43,61.37,61.37,37582.0,57.7056,57.7244,57.668,57.668,37582.0
2021-03-31 14:20:00,61.37,61.43,61.32,61.43,27340.0,57.668,57.7244,57.621,57.7244,27340.0
2021-03-31 14:25:00,61.43,61.44,61.33,61.4,24585.0,57.7244,57.7338,57.6304,57.6962,24585.0
2021-03-31 14:30:00,61.41,61.5,61.4,61.45,34911.0,57.7056,57.7902,57.6962,57.7432,34911.0
2021-03-31 14:35:00,61.46,61.5,61.41,61.44,29487.0,57.7526,57.7902,57.7056,57.7338,29487.0
2021-03-31 14:40:00,61.43,61.55,61.39,61.55,38301.0,57.7244,57.8371,57.6868,57.8371,38301.0
2021-03-31 14:45:00,61.55,61.57,61.48,61.48,29544.0,57.8371,57.8559,57.7714,57.7714,29544.0
2021-03-31 14:50:00,61.48,61.49,61.33,61.36,17993.0,57.7714,57.7808,57.6304,57.6586,17993.0
2021-03-31 14:55:00,61.35,61.39,61.31,61.34,29699.0,57.6492,57.6868,57.6116,57.6398,29699.0
2021-03-31 15:00:00,61.33,61.39,61.27,61.32,28685.0,57.6304,57.6868,57.574,57.621,28685.0
2021-03-31 15:05:00,61.32,61.39,61.31,61.35,30253.0,57.621,57.6868,57.6116,57.6492,30253.0
2021-03-31 15:10:00,61.34,61.42,61.34,61.42,27858.0,57.6398,57.715,57.6398,57.715,27858.0
2021-03-31 15:15:00,61.41,61.5,61.41,61.48,31667.0,57.7056,57.7902,57.7056,57.7714,31667.0
2021-03-31 15:20:00,61.48,61.49,61.37,61.38,24081.0,57.7714,57.7808,57.668,57.6774,24081.0
2021-03-31 15:25:00,61.38,61.47,61.38,61.42,22054.0,57.6774,57.762,57.6774,57.715,22054.0
2021-03-31 15:30:00,61.41,61.46,61.39,61.42,37005.0,57.7056,57.7526,57.6868,57.715,37005.0
2021-03-31 15:35:00,61.41,61.42,61.31,61.32,36108.0,57.7056,57.715,57.6116,57.621,36108.0
2021-03-31 15:40:00,61.32,61.4,61.28,61.34,36809.0,57.621,57.6962,57.5834,57.6398,36809.0
2021-03-31 15:45:00,61.34,61.35,61.28,61.34,49169.0,57.6398,57.6492,57.5834,57.6398,49169.0
2021-03-31 15:50:00,61.34,61.34,61.22,61.23,121505.0,57.6398,57.6398,57.5271,57.5364,121505.0
2021-03-31 15:55:00,61.23,61.28,61.05,61.1,288826.0,57.5364,57.5834,57.3673,57.4143,288826.0
2021-04-01 09:30:00,61.14,61.55,61.14,61.34,222446.0,57.4519,57.8371,57.4519,57.6398,222446.0
2021-04-01 09:35:00,61.36,61.5,61.22,61.22,114827.0,57.6586,57.7902,57.5271,57.5271,114827.0
2021-04-01 09:40:00,61.19,61.4,61.18,61.33,53594.0,57.4989,57.6962,57.4895,57.6304,53594.0
2021-04-01 09:45:00,61.31,61.31,60.85,60.93,150657.0,57.6116,57.6116,57.1794,57.2545,150657.0
2021-04-01 09:50:00,60.88,61.1,60.76,60.96,60330.0,57.2076,57.4143,57.0948,57.2827,60330.0
2021-04-01 09:55:00,60.96,61.09,60.94,61.09,56058.0,57.2827,57.4049,57.2639,57.4049,56058.0
2021-04-01 10:00:00,61.06,61.21,61.02,61.18,53775.0,57.3767,57.5177,57.3391,57.4895,53775.0
2021-04-01 10:05:00,61.2,61.38,61.18,61.37,59566.0,57.5083,57.6774,57.4895,57.668,59566.0
2021-04-01 10:10:00,61.39,61.48,61.24,61.24,57053.0,57.6868,57.7714,57.5458,57.5458,57053.0
2021-04-01 10:15:00,61.24,61.4,61.19,61.38,54148.0,57.5458,57.6962,57.4989,57.6774,54148.0
2021-04-01 10:20:00,61.38,61.4,61.21,61.24,33226.0,57.6774,57.6962,57.5177,57.5458,33226.0
2021-04-01 10:25:00,61.25,61.39,61.16,61.37,34498.0,57.5552,57.6868,57.4707,57.668,34498.0
2021-04-01 10:30:00,61.36,61.36,61.09,61.11,42477.0,57.6586,57.6586,57.4049,57.4237,42477.0
2021-04-01 10:35:00,61.09,61.22,61.01,61.17,56433.0,57.4049,57.5271,57.3297,57.4801,56433.0
2021-04-01 10:40:00,61.19,61.35,61.15,61.33,123123.0,57.4989,57.6492,57.4613,57.6304,123123.0
2021-04-01 10:45:00,61.33,61.45,61.3,61.34,57645.0,57.6304,57.7432,57.6022,57.6398,57645.0
2021-04-01 10:50:00,61.34,61.4,61.27,61.31,32011.0,57.6398,57.6962,57.574,57.6116,32011.0
2021-04-01 10:55:00,61.31,61.36,61.17,61.26,25793.0,57.6116,57.6586,57.4801,57.5646,25793.0
2021-04-01 11:00:00,61.25,61.25,61.14,61.16,45577.0,57.5552,57.5552,57.4519,57.4707,45577.0
2021-04-01 11:05:00,61.18,61.18,61.0,61.08,87901.0,57.4895,57.4895,57.3203,57.3955,87901.0
2021-04-01 11:10:00,61.08,61.24,61.05,61.22,36449.0,57.3955,57.5458,57.3673,57.5271,36449.0
2021-04-01 11:15:00,61.21,61.28,61.19,61.22,38607.0,57.5177,57.5834,57.4989,57.5271,38607.0
2021-04-01 11:20:00,61.21,61.25,61.14,61.23,29364.0,57.5177,57.5552,57.4519,57.5364,29364.0
2021-04-01 11:25:00,61.23,61.34,61.23,61.32,60633.0,57.5364,57.6398,57.5364,57.621,60633.0
2021-04-01 11:30:00,61.3,61.39,61.28,61.37,59044.0,57.6022,57.6868,57.5834,57.668,59044.0
2021-04-01 11:35:00,61.38,61.44,61.35,61.44,37738.0,57.6774,57.7338,57.6492,57.7338,37738.0
2021-04-01 11:40:00,61.44,61.44,61.34,61.36,40058.0,57.7338,57.7338,57.6398,57.6586,40058.0
2021-04-01 11:45:00,61.35,61.39,61.33,61.36,33193.0,57.6492,57.6868,57.6304,57.6586,33193.0
2021-04-01 11:50:00,61.38,61.48,61.33,61.47,51641.0,57.6774,57.7714,57.6304,57.762,51641.0
2021-04-01 11:55:00,61.46,61.51,61.44,61.5,31242.0,57.7526,57.7996,57.7338,57.7902,31242.0
2021-04-01 12:00:00,61.49,61.56,61.48,61.48,18901.0,57.7808,57.8465,57.7714,57.7714,18901.0
2021-04-01 12:05:00,61.5,61.56,61.44,61.44,36375.0,57.7902,57.8465,57.7338,57.7338,36375.0
2021-04-01 12:10:00,61.46,61.48,61.4,61.43,35562.0,57.7526,57.7714,57.6962,57.7244,35562.0
2021-04-01 12:15:00,61.43,61.47,61.38,61.41,33065.0,57.7244,57.762,57.6774,57.7056,33065.0
2021-04-01 12:20:00,61.42,61.44,61.37,61.39,24722.0,57.715,57.7338,57.668,57.6868,24722.0
2021-04-01 12:25:00,61.38,61.4,61.28,61.29,23807.0,57.6774,57.6962,57.5834,57.5928,23807.0
2021-04-01 12:30:00,61.28,61.34,61.23,61.3,46755.0,57.5834,57.6398,57.5364,57.6022,46755.0
2021-04-01 12:35:00,61.32,61.32,61.24,61.26,15836.0,57.621,57.621,57.5458,57.5646,15836.0
2021-04-01 12:40:00,61.26,61.28,61.12,61.13,60318.0,57.5646,57.5834,57.4331,57.4425,60318.0
2021-04-01 12:45:00,61.13,61.22,61.12,61.2,28298.0,57.4425,57.5271,57.4331,57.5083,28298.0
2021-04-01 12:50:00,61.2,61.28,61.2,61.26,17943.0,57.5083,57.5834,57.5083,57.5646,17943.0
2021-04-01 12:55:00,61.26,61.31,61.21,61.21,43348.0,57.5646,57.6116,57.5177,57.5177,43348.0
2021-04-01 13:00:00,61.22,61.27,61.19,61.23,21996.0,57.5271,57.574,57.4989,57.5364,21996.0
2021-04-01 13:05:00,61.23,61.34,61.2,61.28,24866.0,57.5364,57.6398,57.5083,57.5834,24866.0
2021-04-01 13:10:00,61.28,61.29,61.23,61.27,26797.0,57.5834,57.5928,57.5364,57.574,26797.0
2021-04-01 13:15:00,61.28,61.29,61.14,61.17,34570.0,57.5834,57.5928,57.4519,57.4801,34570.0
2021-04-01 13:20:00,61.19,61.23,61.15,61.22,15158.0,57.4989,57.5364,57.4613,57.5271,15158.0
2021-04-01 13:25:00,61.23,61.24,61.17,61.18,19827.0,57.5364,57.5458,57.4801,57.4895,19827.0
2021-04-01 13:30:00,61.19,61.37,61.17,61.34,30670.0,57.4989,57.668,57.4801,57.6398,30670.0
2021-04-01 13:35:00,61.34,61.34,61.24,61.26,19235.0,57.6398,57.6398,57.5458,57.5646,19235.0
2021-04-01 13:40:00,61.27,61.34,61.23,61.29,79393.0,57.574,57.6398,57.5364,57.5928,79393.0
2021-04-01 13:45:00,61.29,61.29,61.19,61.23,25330.0,57.5928,57.5928,57.4989,57.5364,25330.0
2021-04-01 13:50:00,61.23,61.28,61.23,61.27,33782.0,57.5364,57.5834,57.5364,57.574,33782.0
2021-04-01 13:55:00,61.27,61.29,61.24,61.27,25584.0,57.574,57.5928,57.5458,57.574,25584.0
2021-04-01 14:00:00,61.27,61.34,61.25,61.33,28077.0,57.574,57.6398,57.5552,57.6304,28077.0
2021-04-01 14:05:00,61.32,61.42,61.32,61.39,45822.0,57.621,57.715,57.621,57.6868,45822.0
2021-04-01 14:10:00,61.4,61.43,61.37,61.4,51639.0,57.6962,57.7244,57.668,57.6962,51639.0
2021-04-01 14:15:00,61.4,61.42,61.36,61.41,34034.0,57.6962,57.715,57.6586,57.7056,34034.0
2021-04-01 14:20:00,61.41,61.46,61.39,61.45,26392.0,57.7056,57.7526,57.6868,57.7432,26392.0
2021-04-01 14:25:00,61.44,61.45,61.36,61.36,52675.0,57.7338,57.7432,57.6586,57.6586,52675.0
2021-04-01 14:30:00,61.37,61.39,61.33,61.37,69503.0,57.668,57.6868,57.6304,57.668,69503.0
2021-04-01 14:35:00,61.37,61.41,61.35,61.39,31610.0,57.668,57.7056,57.6492,57.6868,31610.0
2021-04-01 14:40:00,61.39,61.46,61.38,61.43,37831.0,57.6868,57.7526,57.6774,57.7244,37831.0
2021-04-01 14:45:00,61.43,61.45,61.36,61.37,15484.0,57.7244,57.7432,57.6586,57.668,15484.0
2021-04-01 14:50:00,61.37,61.38,61.29,61.31,75735.0,57.668,57.6774,57.5928,57.6116,75735.0
2021-04-01 14:55:00,61.3,61.37,61.29,61.3,59844.0,57.6022,57.668,57.5928,57.6022,59844.0
2021-04-01 15:00:00,61.3,61.33,61.25,61.27,28445.0,57.6022,57.6304,57.5552,57.574,28445.0
2021-04-01 15:05:00,61.27,61.35,61.27,61.34,39196.0,57.574,57.6492,57.574,57.6398,39196.0
2021-04-01 15:10:00,61.34,61.43,61.33,61.38,56739.0,57.6398,57.7244,57.6304,57.6774,56739.0
2021-04-01 15:15:00,61.38,61.55,61.35,61.5,89860.0,57.6774,57.8371,57.6492,57.7902,89860.0
2021-04-01 15:20:00,61.51,61.51,61.4,61.42,35430.0,57.7996,57.7996,57.6962,57.715,35430.0
2021-04-01 15:25:00,61.43,61.47,61.39,61.42,32513.0,57.7244,57.762,57.6868,57.715,32513.0
2021-04-01 15:30:00,61.42,61.43,61.33,61.36,22411.0,57.715,57.7244,57.6304,57.6586,22411.0
2021-04-01 15:35:00,61.36,61.46,61.34,61.41,39214.0,57.6586,57.7526,57.6398,57.7056,39214.0
2021-04-01 15:40:00,61.4,61.44,61.3,61.32,48580.0,57.6962,57.7338,57.6022,57.621,48580.0
2021-04-01 15:45:00,61.32,61.41,61.27,61.4,43898.0,57.621,57.7056,57.574,57.6962,43898.0
2021-04-01 15:50:00,61.41,61.43,61.33,61.38,84023.0,57.7056,57.7244,57.6304,57.6774,84023.0
2021-04-01 15:55:00,61.39,61.42,61.29,61.3,240397.0,57.6868,57.715,57.5928,57.6022,240397.0
2021-04-05 09:30:00,62.45,63.15,62.23,63.13,498488.0,58.6829,59.3406,58.4761,59.3218,498488.0
2021-04-05 09:35:00,63.1,63.3,62.97,63.1,175203.0,59.2936,59.4816,59.1715,59.2936,175203.0
2021-04-05 09:40:00,63.08,63.12,62.71,62.71,130977.0,59.2749,59.3124,58.9272,58.9272,130977.0
2021-04-05 09:45:00,62.7,63.21,62.66,63.17,198514.0,58.9178,59.397,58.8802,59.3594,198514.0
2021-04-05 09:50:00,63.17,63.24,63.06,63.17,159701.0,59.3594,59.4252,59.2561,59.3594,159701.0
2021-04-05 09:55:00,63.18,63.61,63.17,63.48,292360.0,59.3688,59.7729,59.3594,59.6507,292360.0
2021-04-05 10:00:00,63.5,63.96,63.49,63.96,262009.0,59.6695,60.1018,59.6601,60.1018,262009.0
2021-04-05 10:05:00,63.96,63.96,63.59,63.62,184658.0,60.1018,60.1018,59.7541,59.7823,184658.0
2021-04-05 10:10:00,63.64,63.67,63.51,63.57,104433.0,59.8011,59.8293,59.6789,59.7353,104433.0
2021-04-05 10:15:00,63.58,63.91,63.53,63.9,122728.0,59.7447,60.0548,59.6977,60.0454,122728.0
2021-04-05 10:20:00,63.91,63.94,63.7,63.9,85699.0,60.0548,60.083,59.8575,60.0454,85699.0
2021-04-05 10:25:00,63.89,64.29,63.84,64.28,230716.0,60.036,60.4119,59.989,60.4025,230716.0
2021-04-05 10:30:00,64.29,64.32,63.98,63.99,91689.0,60.4119,60.4401,60.1206,60.13,91689.0
2021-04-05 10:35:00,63.99,63.99,63.76,63.78,67400.0,60.13,60.13,59.9138,59.9326,67400.0
2021-04-05 10:40:00,63.78,63.83,63.61,63.68,95529.0,59.9326,59.9796,59.7729,59.8387,95529.0
2021-04-05 10:45:00,63.69,63.81,63.62,63.79,86955.0,59.8481,59.9608,59.7823,59.942,86955.0
2021-04-05 10:50:00,63.79,63.8,63.55,63.58,54301.0,59.942,59.9514,59.7165,59.7447,54301.0
2021-04-05 10:55:00,63.58,63.69,63.56,63.62,44353.0,59.7447,59.8481,59.7259,59.7823,44353.0
2021-04-05 11:00:00,63.63,63.67,63.55,63.67,58370.0,59.7917,59.8293,59.7165,59.8293,58370.0
2021-04-05 11:05:00,63.66,63.72,63.55,63.55,49297.0,59.8199,59.8762,59.7165,59.7165,49297.0
2021-04-05 11:10:00,63.55,63.7,63.55,63.62,69436.0,59.7165,59.8575,59.7165,59.7823,69436.0
2021-04-05 11:15:00,63.64,63.71,63.55,63.61,48040.0,59.8011,59.8668,59.7165,59.7729,48040.0
2021-04-05 11:20:00,63.6,63.71,63.6,63.69,44025.0,59.7635,59.8668,59.7635,59.8481,44025.0
2021-04-05 11:25:00,63.69,63.75,63.59,63.7,50526.0,59.8481,59.9044,59.7541,59.8575,50526.0
2021-04-05 11:30:00,63.71,63.76,63.45,63.47,150206.0,59.8668,59.9138,59.6225,59.6413,150206.0
2021-04-05 11:35:00,63.47,63.55,63.34,63.35,71649.0,59.6413,59.7165,59.5192,59.5286,71649.0
2021-04-05 11:40:00,63.33,63.41,63.23,63.25,47340.0,59.5098,59.5849,59.4158,59.4346,47340.0
2021-04-05 11:45:00,63.24,63.25,63.1,63.14,49282.0,59.4252,59.4346,59.2936,59.3312,49282.0
2021-04-05 11:50:00,63.13,63.14,62.98,63.05,118039.0,59.3218,59.3312,59.1809,59.2467,118039.0
2021-04-05 11:55:00,63.05,63.18,62.97,63.13,85959.0,59.2467,59.3688,59.1715,59.3218,85959.0
2021-04-05 12:00:00,63.13,63.3,63.07,63.25,35555.0,59.3218,59.4816,59.2655,59.4346,35555.0
2021-04-05 12:05:00,63.26,63.32,63.08,63.2,39612.0,59.444,59.5004,59.2749,59.3876,39612.0
2021-04-05 12:10:00,63.17,63.28,63.17,63.24,27500.0,59.3594,59.4628,59.3594,59.4252,27500.0
2021-04-05 12:15:00,63.22,63.3,63.21,63.23,42792.0,59.4064,59.4816,59.397,59.4158,42792.0
2021-04-05 12:20:00,63.2,63.2,63.06,63.08,238313.0,59.3876,59.3876,59.2561,59.2749,238313.0
2021-04-05 12:25:00,63.08,63.32,63.02,63.31,59696.0,59.2749,59.5004,59.2185,59.491,59696.0
2021-04-05 12:30:00,63.31,63.42,63.28,63.36,35779.0,59.491,59.5943,59.4628,59.538,35779.0
2021-04-05 12:35:00,63.35,63.42,63.29,63.29,33337.0,59.5286,59.5943,59.4722,59.4722,33337.0
2021-04-05 12:40:00,63.27,63.34,63.25,63.31,17865.0,59.4534,59.5192,59.4346,59.491,17865.0
2021-04-05 12:45:00,63.3,63.51,63.28,63.5,59721.0,59.4816,59.6789,59.4628,59.6695,59721.0
2021-04-05 12:50:00,63.5,63.54,63.42,63.47,37801.0,59.6695,59.7071,59.5943,59.6413,37801.0
2021-04-05 12:55:00,63.49,63.49,63.39,63.43,20700.0,59.6601,59.6601,59.5662,59.6037,20700.0
2021-04-05 13:00:00,63.42,63.47,63.34,63.47,25360.0,59.5943,59.6413,59.5192,59.6413,25360.0
2021-04-05 13:05:00,63.46,63.48,63.37,63.42,27131.0,59.6319,59.6507,59.5474,59.5943,27131.0
2021-04-05 13:10:00,63.43,63.43,63.32,63.34,22078.0,59.6037,59.6037,59.5004,59.5192,22078.0
2021-04-05 13:15:00,63.34,63.38,63.28,63.36,38892.0,59.5192,59.5568,59.4628,59.538,38892.0
2021-04-05 13:20:00,63.34,63.38,63.21,63.26,34685.0,59.5192,59.5568,59.397,59.444,34685.0
2021-04-05 13:25:00,63.26,63.28,63.17,63.18,22142.0,59.444,59.4628,59.3594,59.3688,22142.0
2021-04-05 13:30:00,63.17,63.28,63.14,63.28,33821.0,59.3594,59.4628,59.3312,59.4628,33821.0
2021-04-05 13:35:00,63.27,63.29,63.18,63.2,20952.0,59.4534,59.4722,59.3688,59.3876,20952.0
2021-04-05 13:40:00,63.19,63.26,63.19,63.25,25888.0,59.3782,59.444,59.3782,59.4346,25888.0
2021-04-05 13:45:00,63.27,63.37,63.26,63.32,20299.0,59.4534,59.5474,59.444,59.5004,20299.0
2021-04-05 13:50:00,63.31,63.38,63.29,63.32,43406.0,59.491,59.5568,59.4722,59.5004,43406.0
2021-04-05 13:55:00,63.31,63.33,63.27,63.3,26460.0,59.491,59.5098,59.4534,59.4816,26460.0
2021-04-05 14:00:00,63.3,63.38,63.26,63.33,70696.0,59.4816,59.5568,59.444,59.5098,70696.0
2021-04-05 14:05:00,63.34,63.36,63.26,63.27,21902.0,59.5192,59.538,59.444,59.4534,21902.0
2021-04-05 14:10:00,63.29,63.34,63.22,63.31,48580.0,59.4722,59.5192,59.4064,59.491,48580.0
2021-04-05 14:15:00,63.32,63.41,63.32,63.39,35236.0,59.5004,59.5849,59.5004,59.5662,35236.0
2021-04-05 14:20:00,63.4,63.43,63.28,63.3,44247.0,59.5755,59.6037,59.4628,59.4816,44247.0
2021-04-05 14:25:00,63.3,63.37,63.28,63.35,20959.0,59.4816,59.5474,59.4628,59.5286,20959.0
2021-04-05 14:30:00,63.36,63.39,63.27,63.29,37848.0,59.538,59.5662,59.4534,59.4722,37848.0
2021-04-05 14:35:00,63.29,63.33,63.25,63.28,21304.0,59.4722,59.5098,59.4346,59.4628,21304.0
2021-04-05 14:40:00,63.28,63.3,63.23,63.24,29609.0,59.4628,59.4816,59.4158,59.4252,29609.0
2021-04-05 14:45:00,63.25,63.28,63.19,63.25,23502.0,59.4346,59.4628,59.3782,59.4346,23502.0
2021-04-05 14:50:00,63.25,63.27,63.16,63.25,25785.0,59.4346,59.4534,59.35,59.4346,25785.0
2021-04-05 14:55:00,63.26,63.29,63.23,63.27,17885.0,59.444,59.4722,59.4158,59.4534,17885.0
2021-04-05 15:00:00,63.26,63.26,63.07,63.08,22405.0,59.444,59.444,59.2655,59.2749,22405.0
2021-04-05 15:05:00,63.08,63.24,63.08,63.24,43453.0,59.2749,59.4252,59.2749,59.4252,43453.0
2021-04-05 15:10:00,63.24,63.29,63.22,63.28,30208.0,59.4252,59.4722,59.4064,59.4628,30208.0
2021-04-05 15:15:00,63.28,63.31,63.26,63.31,26553.0,59.4628,59.491,59.444,59.491,26553.0
2021-04-05 15:20:00,63.32,63.32,63.24,63.26,31854.0,59.5004,59.5004,59.4252,59.444,31854.0
2021-04-05 15:25:00,63.26,63.27,63.1,63.12,55915.0,59.444,59.4534,59.2936,59.3124,55915.0
2021-04-05 15:30:00,63.12,63.14,63.02,63.03,94260.0,59.3124,59.3312,59.2185,59.2279,94260.0
2021-04-05 15:35:00,63.04,63.16,63.02,63.13,55698.0,59.2373,59.35,59.2185,59.3218,55698.0
2021-04-05 15:40:00,63.13,63.14,63.04,63.11,41591.0,59.3218,59.3312,59.2373,59.303,41591.0
2021-04-05 15:45:00,63.1,63.13,62.98,62.98,86580.0,59.2936,59.3218,59.1809,59.1809,86580.0
2021-04-05 15:50:00,62.96,62.99,62.88,62.97,111798.0,59.1621,59.1903,59.0869,59.1715,111798.0
2021-04-05 15:55:00,62.97,63.04,62.91,62.96,142705.0,59.1715,59.2373,59.1151,59.1621,142705.0
2021-04-06 09:30:00,63.5,63.75,63.24,63.7,285769.0,59.6695,59.9044,59.4252,59.8575,285769.0
2021-04-06 09:35:00,63.73,64.05,63.73,63.98,221899.0,59.8856,60.1863,59.8856,60.1206,221899.0
2021-04-06 09:40:00,63.95,64.18,63.85,64.17,107726.0,60.0924,60.3085,59.9984,60.2991,107726.0
2021-04-06 09:45:00,64.18,64.44,64.05,64.27,120269.0,60.3085,60.5528,60.1863,60.3931,120269.0
2021-04-06 09:50:00,64.26,64.55,64.25,64.52,124976.0,60.3837,60.6562,60.3743,60.628,124976.0
2021-04-06 09:55:00,64.54,64.64,64.36,64.41,142928.0,60.6468,60.7407,60.4776,60.5246,142928.0
2021-04-06 10:00:00,64.41,64.46,64.23,64.45,82193.0,60.5246,60.5716,60.3555,60.5622,82193.0
2021-04-06 10:05:00,64.45,64.45,63.93,63.95,56945.0,60.5622,60.5622,60.0736,60.0924,56945.0
2021-04-06 10:10:00,63.97,64.15,63.96,64.12,37525.0,60.1112,60.2803,60.1018,60.2521,37525.0
2021-04-06 10:15:00,64.14,64.22,64.04,64.18,39100.0,60.2709,60.3461,60.1769,60.3085,39100.0
2021-04-06 10:20:00,64.17,64.22,63.99,64.02,44340.0,60.2991,60.3461,60.13,60.1581,44340.0
2021-04-06 10:25:00,64.0,64.19,63.98,64.17,39230.0,60.1394,60.3179,60.1206,60.2991,39230.0
2021-04-06 10:30:00,64.2,64.35,64.08,64.33,60633.0,60.3273,60.4682,60.2145,60.4494,60633.0
2021-04-06 10:35:00,64.31,64.32,64.11,64.19,57390.0,60.4307,60.4401,60.2427,60.3179,57390.0
2021-04-06 10:40:00,64.19,64.23,63.88,63.93,130175.0,60.3179,60.3555,60.0266,60.0736,130175.0
2021-04-06 10:45:00,63.93,64.01,63.81,63.98,79975.0,60.0736,60.1488,59.9608,60.1206,79975.0
2021-04-06 10:50:00,63.98,63.99,63.79,63.91,46758.0,60.1206,60.13,59.942,60.0548,46758.0
2021-04-06 10:55:00,63.92,64.18,63.86,64.09,64281.0,60.0642,60.3085,60.0078,60.2239,64281.0
2021-04-06 11:00:00,64.08,64.08,63.95,63.99,29756.0,60.2145,60.2145,60.0924,60.13,29756.0
2021-04-06 11:05:00,63.99,64.06,63.89,64.03,46870.0,60.13,60.1957,60.036,60.1675,46870.0
2021-04-06 11:10:00,64.02,64.04,63.84,63.91,31350.0,60.1581,60.1769,59.989,60.0548,31350.0
2021-04-06 11:15:00,63.92,63.95,63.72,63.92,41078.0,60.0642,60.0924,59.8762,60.0642,41078.0
2021-04-06 11:20:00,63.92,64.1,63.92,64.1,36198.0,60.0642,60.2333,60.0642,60.2333,36198.0
2021-04-06 11:25:00,64.11,64.3,64.09,64.25,73708.0,60.2427,60.4213,60.2239,60.3743,73708.0
2021-04-06 11:30:00,64.25,64.34,64.21,64.31,33813.0,60.3743,60.4588,60.3367,60.4307,33813.0
2021-04-06 11:35:00,64.3,64.39,64.28,64.34,46950.0,60.4213,60.5058,60.4025,60.4588,46950.0
2021-04-06 11:40:00,64.34,64.43,64.3,64.4,47736.0,60.4588,60.5434,60.4213,60.5152,47736.0
2021-04-06 11:45:00,64.39,64.45,64.36,64.44,38152.0,60.5058,60.5622,60.4776,60.5528,38152.0
2021-04-06 11:50:00,64.43,64.43,64.2,64.25,79713.0,60.5434,60.5434,60.3273,60.3743,79713.0
2021-04-06 11:55:00,64.26,64.26,64.2,64.23,19199.0,60.3837,60.3837,60.3273,60.3555,19199.0
2021-04-06 12:00:00,64.22,64.31,64.22,64.26,29650.0,60.3461,60.4307,60.3461,60.3837,29650.0
2021-04-06 12:05:00,64.28,64.33,64.19,64.25,24448.0,60.4025,60.4494,60.3179,60.3743,24448.0
2021-04-06 12:10:00,64.25,64.32,64.22,64.31,27199.0,60.3743,60.4401,60.3461,60.4307,27199.0
2021-04-06 12:15:00,64.31,64.33,64.22,64.23,27664.0,60.4307,60.4494,60.3461,60.3555,27664.0
2021-04-06 12:20:00,64.23,64.27,64.15,64.25,43189.0,60.3555,60.3931,60.2803,60.3743,43189.0
2021-04-06 12:25:00,64.25,64.31,64.22,64.23,87604.0,60.3743,60.4307,60.3461,60.3555,87604.0
2021-04-06 12:30:00,64.25,64.25,64.05,64.06,21038.0,60.3743,60.3743,60.1863,60.1957,21038.0
2021-04-06 12:35:00,64.04,64.06,63.97,63.97,34085.0,60.1769,60.1957,60.1112,60.1112,34085.0
2021-04-06 12:40:00,63.96,64.0,63.93,64.0,25391.0,60.1018,60.1394,60.0736,60.1394,25391.0
2021-04-06 12:45:00,63.99,64.01,63.88,63.92,62607.0,60.13,60.1488,60.0266,60.0642,62607.0
2021-04-06 12:50:00,63.91,64.05,63.87,63.99,68196.0,60.0548,60.1863,60.0172,60.13,68196.0
2021-04-06 12:55:00,63.99,64.12,63.98,64.11,31693.0,60.13,60.2521,60.1206,60.2427,31693.0
2021-04-06 13:00:00,64.12,64.17,64.06,64.14,42548.0,60.2521,60.2991,60.1957,60.2709,42548.0
2021-04-06 13:05:00,64.14,64.15,64.05,64.05,73387.0,60.2709,60.2803,60.1863,60.1863,73387.0
2021-04-06 13:10:00,64.05,64.11,64.02,64.1,47784.0,60.1863,60.2427,60.1581,60.2333,47784.0
2021-04-06 13:15:00,64.1,64.1,64.0,64.06,43175.0,60.2333,60.2333,60.1394,60.1957,43175.0
2021-04-06 13:20:00,64.06,64.06,63.9,63.92,42046.0,60.1957,60.1957,60.0454,60.0642,42046.0
2021-04-06 13:25:00,63.92,63.93,63.84,63.86,23003.0,60.0642,60.0736,59.989,60.0078,23003.0
2021-04-06 13:30:00,63.85,63.95,63.81,63.93,26824.0,59.9984,60.0924,59.9608,60.0736,26824.0
2021-04-06 13:35:00,63.93,64.0,63.93,63.96,22685.0,60.0736,60.1394,60.0736,60.1018,22685.0
2021-04-06 13:40:00,63.97,64.09,63.97,64.05,22726.0,60.1112,60.2239,60.1112,60.1863,22726.0
2021-04-06 13:45:00,64.06,64.11,64.04,64.05,20879.0,60.1957,60.2427,60.1769,60.1863,20879.0
2021-04-06 13:50:00,64.06,64.06,63.94,64.03,38528.0,60.1957,60.1957,60.083,60.1675,38528.0
2021-04-06 13:55:00,64.04,64.04,63.96,63.99,22230.0,60.1769,60.1769,60.1018,60.13,22230.0
2021-04-06 14:00:00,63.99,64.02,63.98,64.0,33120.0,60.13,60.1581,60.1206,60.1394,33120.0
2021-04-06 14:05:00,64.0,64.02,63.91,64.01,20177.0,60.1394,60.1581,60.0548,60.1488,20177.0
2021-04-06 14:10:00,64.0,64.01,63.96,64.0,38416.0,60.1394,60.1488,60.1018,60.1394,38416.0
2021-04-06 14:15:00,63.99,64.1,63.96,64.08,50737.0,60.13,60.2333,60.1018,60.2145,50737.0
2021-04-06 14:20:00,64.09,64.12,63.97,63.99,35038.0,60.2239,60.2521,60.1112,60.13,35038.0
2021-04-06 14:25:00,63.99,64.05,63.95,63.98,44035.0,60.13,60.1863,60.0924,60.1206,44035.0
2021-04-06 14:30:00,63.98,64.11,63.98,64.09,33036.0,60.1206,60.2427,60.1206,60.2239,33036.0
2021-04-06 14:35:00,64.09,64.09,63.99,64.02,14487.0,60.2239,60.2239,60.13,60.1581,14487.0
2021-04-06 14:40:00,64.01,64.04,63.93,63.99,40159.0,60.1488,60.1769,60.0736,60.13,40159.0
2021-04-06 14:45:00,64.0,64.08,63.98,64.07,16045.0,60.1394,60.2145,60.1206,60.2051,16045.0
2021-04-06 14:50:00,64.07,64.07,63.96,63.97,27334.0,60.2051,60.2051,60.1018,60.1112,27334.0
2021-04-06 14:55:00,63.98,64.12,63.98,64.09,34816.0,60.1206,60.2521,60.1206,60.2239,34816.0
2021-04-06 15:00:00,64.09,64.11,63.9,63.94,38480.0,60.2239,60.2427,60.0454,60.083,38480.0
2021-04-06 15:05:00,63.93,63.98,63.86,63.87,45736.0,60.0736,60.1206,60.0078,60.0172,45736.0
2021-04-06 15:10:00,63.86,63.99,63.85,63.98,42540.0,60.0078,60.13,59.9984,60.1206,42540.0
2021-04-06 15:15:00,63.98,63.99,63.91,63.91,51382.0,60.1206,60.13,60.0548,60.0548,51382.0
2021-04-06 15:20:00,63.91,63.92,63.72,63.73,72799.0,60.0548,60.0642,59.8762,59.8856,72799.0
2021-04-06 15:25:00,63.72,63.84,63.69,63.8,66865.0,59.8762,59.989,59.8481,59.9514,66865.0
2021-04-06 15:30:00,63.82,64.03,63.82,64.01,43759.0,59.9702,60.1675,59.9702,60.1488,43759.0
2021-04-06 15:35:00,64.01,64.12,63.98,64.07,55301.0,60.1488,60.2521,60.1206,60.2051,55301.0
2021-04-06 15:40:00,64.07,64.13,64.05,64.05,93300.0,60.2051,60.2615,60.1863,60.1863,93300.0
2021-04-06 15:45:00,64.06,64.07,63.96,64.0,41371.0,60.1957,60.2051,60.1018,60.1394,41371.0
2021-04-06 15:50:00,63.99,64.07,63.88,63.97,85563.0,60.13,60.2051,60.0266,60.1112,85563.0
2021-04-06 15:55:00,63.97,64.11,63.9,64.09,151384.0,60.1112,60.2427,60.0454,60.2239,151384.0
2021-04-07 09:30:00,63.9,64.1,63.76,63.95,192009.0,60.0454,60.2333,59.9138,60.0924,192009.0
2021-04-07 09:35:00,63.96,64.0,63.53,63.63,111193.0,60.1018,60.1394,59.6977,59.7917,111193.0
2021-04-07 09:40:00,63.63,63.75,63.42,63.47,93540.0,59.7917,59.9044,59.5943,59.6413,93540.0
2021-04-07 09:45:00,63.49,63.85,63.45,63.71,89874.0,59.6601,59.9984,59.6225,59.8668,89874.0
2021-04-07 09:50:00,63.75,63.88,63.66,63.76,53270.0,59.9044,60.0266,59.8199,59.9138,53270.0
2021-04-07 09:55:00,63.77,64.08,63.66,64.04,59463.0,59.9232,60.2145,59.8199,60.1769,59463.0
2021-04-07 10:00:00,64.06,64.14,63.97,64.13,97215.0,60.1957,60.2709,60.1112,60.2615,97215.0
2021-04-07 10:05:00,64.14,64.14,63.77,63.83,39036.0,60.2709,60.2709,59.9232,59.9796,39036.0
2021-04-07 10:10:00,63.84,63.86,63.69,63.74,46287.0,59.989,60.0078,59.8481,59.895,46287.0
2021-04-07 10:15:00,63.73,63.82,63.66,63.82,31334.0,59.8856,59.9702,59.8199,59.9702,31334.0
2021-04-07 10:20:00,63.81,63.93,63.76,63.86,45720.0,59.9608,60.0736,59.9138,60.0078,45720.0
2021-04-07 10:25:00,63.85,63.85,63.71,63.71,34038.0,59.9984,59.9984,59.8668,59.8668,34038.0
2021-04-07 10:30:00,63.74,63.81,63.62,63.75,26649.0,59.895,59.9608,59.7823,59.9044,26649.0
2021-04-07 10:35:00,63.74,63.82,63.67,63.72,23816.0,59.895,59.9702,59.8293,59.8762,23816.0
2021-04-07 10:40:00,63.71,63.75,63.64,63.64,23436.0,59.8668,59.9044,59.8011,59.8011,23436.0
2021-04-07 10:45:00,63.64,63.69,63.58,63.65,27700.0,59.8011,59.8481,59.7447,59.8105,27700.0
2021-04-07 10:50:00,63.64,63.68,63.6,63.62,17694.0,59.8011,59.8387,59.7635,59.7823,17694.0
2021-04-07 10:55:00,63.6,63.62,63.52,63.61,46654.0,59.7635,59.7823,59.6883,59.7729,46654.0
2021-04-07 11:00:00,63.6,63.69,63.55,63.69,46790.0,59.7635,59.8481,59.7165,59.8481,46790.0
2021-04-07 11:05:00,63.68,63.68,63.46,63.49,49080.0,59.8387,59.8387,59.6319,59.6601,49080.0
2021-04-07 11:10:00,63.49,63.6,63.46,63.6,15008.0,59.6601,59.7635,59.6319,59.7635,15008.0
2021-04-07 11:15:00,63.58,63.62,63.49,63.51,39237.0,59.7447,59.7823,59.6601,59.6789,39237.0
2021-04-07 11:20:00,63.5,63.5,63.36,63.36,36291.0,59.6695,59.6695,59.538,59.538,36291.0
2021-04-07 11:25:00,63.36,63.38,63.19,63.2,78209.0,59.538,59.5568,59.3782,59.3876,78209.0
2021-04-07 11:30:00,63.19,63.2,63.03,63.04,72824.0,59.3782,59.3876,59.2279,59.2373,72824.0
2021-04-07 11:35:00,63.05,63.11,62.98,63.02,63259.0,59.2467,59.303,59.1809,59.2185,63259.0
2021-04-07 11:40:00,63.02,63.1,62.96,63.1,51068.0,59.2185,59.2936,59.1621,59.2936,51068.0
2021-04-07 11:45:00,63.09,63.18,63.06,63.18,34009.0,59.2842,59.3688,59.2561,59.3688,34009.0
2021-04-07 11:50:00,63.18,63.22,63.06,63.16,33845.0,59.3688,59.4064,59.2561,59.35,33845.0
2021-04-07 11:55:00,63.16,63.24,63.12,63.23,21346.0,59.35,59.4252,59.3124,59.4158,21346.0
2021-04-07 12:00:00,63.25,63.35,63.23,63.27,20812.0,59.4346,59.5286,59.4158,59.4534,20812.0
2021-04-07 12:05:00,63.28,63.33,63.24,63.28,46969.0,59.4628,59.5098,59.4252,59.4628,46969.0
2021-04-07 12:10:00,63.27,63.27,63.15,63.18,20100.0,59.4534,59.4534,59.3406,59.3688,20100.0
2021-04-07 12:15:00,63.18,63.18,62.99,63.05,36158.0,59.3688,59.3688,59.1903,59.2467,36158.0
2021-04-07 12:20:00,63.05,63.11,63.04,63.09,13558.0,59.2467,59.303,59.2373,59.2842,13558.0
2021-04-07 12:25:00,63.09,63.18,63.07,63.13,17634.0,59.2842,59.3688,59.2655,59.3218,17634.0
2021-04-07 12:30:00,63.12,63.26,63.11,63.23,17167.0,59.3124,59.444,59.303,59.4158,17167.0
2021-04-07 12:35:00,63.25,63.27,63.21,63.24,21773.0,59.4346,59.4534,59.397,59.4252,21773.0
2021-04-07 12:40:00,63.24,63.32,63.23,63.32,22354.0,59.4252,59.5004,59.4158,59.5004,22354.0
2021-04-07 12:45:00,63.33,63.4,63.29,63.38,14101.0,59.5098,59.5755,59.4722,59.5568,14101.0
2021-04-07 12:50:00,63.38,63.47,63.37,63.47,27519.0,59.5568,59.6413,59.5474,59.6413,27519.0
2021-04-07 12:55:00,63.5,63.57,63.48,63.48,37080.0,59.6695,59.7353,59.6507,59.6507,37080.0
2021-04-07 13:00:00,63.48,63.61,63.48,63.58,36255.0,59.6507,59.7729,59.6507,59.7447,36255.0
2021-04-07 13:05:00,63.58,63.59,63.42,63.42,41426.0,59.7447,59.7541,59.5943,59.5943,41426.0
2021-04-07 13:10:00,63.42,63.49,63.42,63.48,22685.0,59.5943,59.6601,59.5943,59.6507,22685.0
2021-04-07 13:15:00,63.45,63.46,63.41,63.43,14980.0,59.6225,59.6319,59.5849,59.6037,14980.0
2021-04-07 13:20:00,63.44,63.48,63.38,63.38,10226.0,59.6131,59.6507,59.5568,59.5568,10226.0
2021-04-07 13:25:00,63.38,63.47,63.38,63.47,20154.0,59.5568,59.6413,59.5568,59.6413,20154.0
2021-04-07 13:30:00,63.47,63.57,63.46,63.55,16958.0,59.6413,59.7353,59.6319,59.7165,16958.0
2021-04-07 13:35:00,63.57,63.58,63.51,63.57,21704.0,59.7353,59.7447,59.6789,59.7353,21704.0
2021-04-07 13:40:00,63.58,63.61,63.53,63.55,36465.0,59.7447,59.7729,59.6977,59.7165,36465.0
2021-04-07 13:45:00,63.57,63.63,63.52,63.58,30284.0,59.7353,59.7917,59.6883,59.7447,30284.0
2021-04-07 13:50:00,63.59,63.6,63.5,63.55,19193.0,59.7541,59.7635,59.6695,59.7165,19193.0
2021-04-07 13:55:00,63.55,63.58,63.43,63.47,40717.0,59.7165,59.7447,59.6037,59.6413,40717.0
2021-04-07 14:00:00,63.46,63.63,63.43,63.6,31194.0,59.6319,59.7917,59.6037,59.7635,31194.0
2021-04-07 14:05:00,63.58,63.67,63.56,63.6,28287.0,59.7447,59.8293,59.7259,59.7635,28287.0
2021-04-07 14:10:00,63.61,63.67,63.6,63.64,24504.0,59.7729,59.8293,59.7635,59.8011,24504.0
2021-04-07 14:15:00,63.63,63.63,63.53,63.55,17365.0,59.7917,59.7917,59.6977,59.7165,17365.0
2021-04-07 14:20:00,63.54,63.57,63.48,63.53,21009.0,59.7071,59.7353,59.6507,59.6977,21009.0
2021-04-07 14:25:00,63.53,63.56,63.48,63.48,20185.0,59.6977,59.7259,59.6507,59.6507,20185.0
2021-04-07 14:30:00,63.47,63.5,63.45,63.5,19442.0,59.6413,59.6695,59.6225,59.6695,19442.0
2021-04-07 14:35:00,63.51,63.55,63.48,63.51,16282.0,59.6789,59.7165,59.6507,59.6789,16282.0
2021-04-07 14:40:00,63.51,63.55,63.49,63.49,17811.0,59.6789,59.7165,59.6601,59.6601,17811.0
2021-04-07 14:45:00,63.5,63.55,63.47,63.55,27950.0,59.6695,59.7165,59.6413,59.7165,27950.0
2021-04-07 14:50:00,63.55,63.59,63.53,63.53,17537.0,59.7165,59.7541,59.6977,59.6977,17537.0
2021-04-07 14:55:00,63.54,63.54,63.5,63.51,18946.0,59.7071,59.7071,59.6695,59.6789,18946.0
2021-04-07 15:00:00,63.51,63.61,63.51,63.56,29519.0,59.6789,59.7729,59.6789,59.7259,29519.0
2021-04-07 15:05:00,63.57,63.57,63.5,63.5,18325.0,59.7353,59.7353,59.6695,59.6695,18325.0
2021-04-07 15:10:00,63.51,63.51,63.44,63.45,17488.0,59.6789,59.6789,59.6131,59.6225,17488.0
2021-04-07 15:15:00,63.44,63.48,63.38,63.41,34054.0,59.6131,59.6507,59.5568,59.5849,34054.0
2021-04-07 15:20:00,63.4,63.41,63.31,63.34,56292.0,59.5755,59.5849,59.491,59.5192,56292.0
2021-04-07 15:25:00,63.32,63.36,63.25,63.31,38803.0,59.5004,59.538,59.4346,59.491,38803.0
2021-04-07 15:30:00,63.31,63.39,63.3,63.3,81559.0,59.491,59.5662,59.4816,59.4816,81559.0
2021-04-07 15:35:00,63.3,63.48,63.29,63.42,43744.0,59.4816,59.6507,59.4722,59.5943,43744.0
2021-04-07 15:40:00,63.42,63.49,63.42,63.49,48027.0,59.5943,59.6601,59.5943,59.6601,48027.0
2021-04-07 15:45:00,63.48,63.58,63.46,63.57,65999.0,59.6507,59.7447,59.6319,59.7353,65999.0
2021-04-07 15:50:00,63.57,63.58,63.45,63.53,75723.0,59.7353,59.7447,59.6225,59.6977,75723.0
2021-04-07 15:55:00,63.53,63.57,63.41,63.51,139804.0,59.6977,59.7353,59.5849,59.6789,139804.0
2021-04-08 09:30:00,63.13,63.3,62.56,62.71,222283.0,59.3218,59.4816,58.7862,58.9272,222283.0
2021-04-08 09:35:00,62.75,62.76,62.36,62.39,111294.0,58.9648,58.9742,58.5983,58.6265,111294.0
2021-04-08 09:40:00,62.39,62.47,62.26,62.35,96934.0,58.6265,58.7016,58.5043,58.5889,96934.0
2021-04-08 09:45:00,62.33,62.38,62.03,62.18,117858.0,58.5701,58.6171,58.2882,58.4291,117858.0
2021-04-08 09:50:00,62.17,62.26,62.09,62.16,47576.0,58.4197,58.5043,58.3446,58.4103,47576.0
2021-04-08 09:55:00,62.18,62.41,62.16,62.32,80216.0,58.4291,58.6453,58.4103,58.5607,80216.0
2021-04-08 10:00:00,62.3,62.42,62.13,62.19,89068.0,58.5419,58.6547,58.3822,58.4385,89068.0
2021-04-08 10:05:00,62.19,62.37,62.1,62.3,58810.0,58.4385,58.6077,58.354,58.5419,58810.0
2021-04-08 10:10:00,62.3,62.53,62.24,62.51,28803.0,58.5419,58.758,58.4855,58.7392,28803.0
2021-04-08 10:15:00,62.52,62.73,62.49,62.7,63184.0,58.7486,58.946,58.7204,58.9178,63184.0
2021-04-08 10:20:00,62.7,62.87,62.69,62.75,53130.0,58.9178,59.0775,58.9084,58.9648,53130.0
2021-04-08 10:25:00,62.74,62.83,62.69,62.83,68009.0,58.9554,59.0399,58.9084,59.0399,68009.0
2021-04-08 10:30:00,62.82,62.84,62.66,62.68,19260.0,59.0305,59.0493,58.8802,58.899,19260.0
2021-04-08 10:35:00,62.67,62.97,62.63,62.94,38540.0,58.8896,59.1715,58.852,59.1433,38540.0
2021-04-08 10:40:00,62.94,63.05,62.94,63.02,35920.0,59.1433,59.2467,59.1433,59.2185,35920.0
2021-04-08 10:45:00,63.01,63.08,62.96,63.02,35350.0,59.2091,59.2749,59.1621,59.2185,35350.0
2021-04-08 10:50:00,63.02,63.02,62.86,62.9,38340.0,59.2185,59.2185,59.0681,59.1057,38340.0
2021-04-08 10:55:00,62.9,62.93,62.77,62.82,22760.0,59.1057,59.1339,58.9836,59.0305,22760.0
2021-04-08 11:00:00,62.87,63.04,62.85,63.02,38166.0,59.0775,59.2373,59.0587,59.2185,38166.0
2021-04-08 11:05:00,63.01,63.01,62.93,62.99,18341.0,59.2091,59.2091,59.1339,59.1903,18341.0
2021-04-08 11:10:00,62.99,63.08,62.97,62.98,38869.0,59.1903,59.2749,59.1715,59.1809,38869.0
2021-04-08 11:15:00,62.98,62.99,62.88,62.9,29734.0,59.1809,59.1903,59.0869,59.1057,29734.0
2021-04-08 11:20:00,62.91,62.95,62.86,62.92,23126.0,59.1151,59.1527,59.0681,59.1245,23126.0
2021-04-08 11:25:00,62.92,62.99,62.91,62.91,30990.0,59.1245,59.1903,59.1151,59.1151,30990.0
2021-04-08 11:30:00,62.91,63.03,62.9,63.01,28588.0,59.1151,59.2279,59.1057,59.2091,28588.0
2021-04-08 11:35:00,63.01,63.11,63.01,63.07,25115.0,59.2091,59.303,59.2091,59.2655,25115.0
2021-04-08 11:40:00,63.06,63.18,63.06,63.13,22663.0,59.2561,59.3688,59.2561,59.3218,22663.0
2021-04-08 11:45:00,63.13,63.16,63.09,63.1,22077.0,59.3218,59.35,59.2842,59.2936,22077.0
2021-04-08 11:50:00,63.1,63.22,63.06,63.22,22285.0,59.2936,59.4064,59.2561,59.4064,22285.0
2021-04-08 11:55:00,63.23,63.27,63.14,63.19,23170.0,59.4158,59.4534,59.3312,59.3782,23170.0
2021-04-08 12:00:00,63.18,63.23,63.15,63.23,22513.0,59.3688,59.4158,59.3406,59.4158,22513.0
2021-04-08 12:05:00,63.23,63.26,63.18,63.2,25681.0,59.4158,59.444,59.3688,59.3876,25681.0
2021-04-08 12:10:00,63.2,63.29,63.2,63.27,14465.0,59.3876,59.4722,59.3876,59.4534,14465.0
2021-04-08 12:15:00,63.28,63.35,63.25,63.3,20720.0,59.4628,59.5286,59.4346,59.4816,20720.0
2021-04-08 12:20:00,63.3,63.34,63.29,63.31,26122.0,59.4816,59.5192,59.4722,59.491,26122.0
2021-04-08 12:25:00,63.3,63.39,63.29,63.33,24698.0,59.4816,59.5662,59.4722,59.5098,24698.0
2021-04-08 12:30:00,63.33,63.34,63.28,63.3,20857.0,59.5098,59.5192,59.4628,59.4816,20857.0
2021-04-08 12:35:00,63.3,63.35,63.25,63.28,20300.0,59.4816,59.5286,59.4346,59.4628,20300.0
2021-04-08 12:40:00,63.27,63.27,63.2,63.24,22912.0,59.4534,59.4534,59.3876,59.4252,22912.0
2021-04-08 12:45:00,63.23,63.27,63.22,63.25,14418.0,59.4158,59.4534,59.4064,59.4346,14418.0
2021-04-08 12:50:00,63.24,63.28,63.21,63.21,19223.0,59.4252,59.4628,59.397,59.397,19223.0
2021-04-08 12:55:00,63.2,63.2,63.15,63.2,30783.0,59.3876,59.3876,59.3406,59.3876,30783.0
2021-04-08 13:00:00,63.2,63.25,63.12,63.14,35974.0,59.3876,59.4346,59.3124,59.3312,35974.0
2021-04-08 13:05:00,63.13,63.17,63.06,63.12,30420.0,59.3218,59.3594,59.2561,59.3124,30420.0
2021-04-08 13:10:00,63.11,63.12,63.0,63.02,22807.0,59.303,59.3124,59.1997,59.2185,22807.0
2021-04-08 13:15:00,63.03,63.1,63.02,63.09,21978.0,59.2279,59.2936,59.2185,59.2842,21978.0
2021-04-08 13:20:00,63.08,63.08,62.97,62.98,19772.0,59.2749,59.2749,59.1715,59.1809,19772.0
2021-04-08 13:25:00,62.98,62.99,62.87,62.9,21553.0,59.1809,59.1903,59.0775,59.1057,21553.0
2021-04-08 13:30:00,62.9,62.96,62.89,62.92,22150.0,59.1057,59.1621,59.0963,59.1245,22150.0
2021-04-08 13:35:00,62.91,62.91,62.83,62.86,25110.0,59.1151,59.1151,59.0399,59.0681,25110.0
2021-04-08 13:40:00,62.85,62.92,62.8,62.89,24821.0,59.0587,59.1245,59.0117,59.0963,24821.0
2021-04-08 13:45:00,62.89,62.91,62.83,62.87,19865.0,59.0963,59.1151,59.0399,59.0775,19865.0
2021-04-08 13:50:00,62.87,62.89,62.81,62.89,20090.0,59.0775,59.0963,59.0211,59.0963,20090.0
2021-04-08 13:55:00,62.89,63.05,62.89,62.94,39469.0,59.0963,59.2467,59.0963,59.1433,39469.0
2021-04-08 14:00:00,62.93,63.1,62.92,63.07,20436.0,59.1339,59.2936,59.1245,59.2655,20436.0
2021-04-08 14:05:00,63.06,63.1,63.01,63.01,17259.0,59.2561,59.2936,59.2091,59.2091,17259.0
2021-04-08 14:10:00,63.02,63.07,62.98,63.04,24464.0,59.2185,59.2655,59.1809,59.2373,24464.0
2021-04-08 14:15:00,63.03,63.03,62.96,62.98,24988.0,59.2279,59.2279,59.1621,59.1809,24988.0
2021-04-08 14:20:00,62.99,63.02,62.92,63.02,22741.0,59.1903,59.2185,59.1245,59.2185,22741.0
2021-04-08 14:25:00,63.01,63.03,62.9,62.93,19364.0,59.2091,59.2279,59.1057,59.1339,19364.0
2021-04-08 14:30:00,62.92,62.93,62.89,62.89,21318.0,59.1245,59.1339,59.0963,59.0963,21318.0
2021-04-08 14:35:00,62.88,62.93,62.87,62.89,27149.0,59.0869,59.1339,59.0775,59.0963,27149.0
2021-04-08 14:40:00,62.88,63.05,62.86,63.0,26193.0,59.0869,59.2467,59.0681,59.1997,26193.0
2021-04-08 14:45:00,62.99,63.0,62.92,62.92,26176.0,59.1903,59.1997,59.1245,59.1245,26176.0
2021-04-08 14:50:00,62.92,63.05,62.91,63.03,42640.0,59.1245,59.2467,59.1151,59.2279,42640.0
2021-04-08 14:55:00,63.03,63.07,63.03,63.04,20487.0,59.2279,59.2655,59.2279,59.2373,20487.0
2021-04-08 15:00:00,63.03,63.17,63.01,63.13,38765.0,59.2279,59.3594,59.2091,59.3218,38765.0
2021-04-08 15:05:00,63.12,63.2,63.11,63.18,23302.0,59.3124,59.3876,59.303,59.3688,23302.0
2021-04-08 15:10:00,63.19,63.21,63.12,63.14,30445.0,59.3782,59.397,59.3124,59.3312,30445.0
2021-04-08 15:15:00,63.15,63.27,63.12,63.27,53154.0,59.3406,59.4534,59.3124,59.4534,53154.0
2021-04-08 15:20:00,63.26,63.29,63.21,63.28,32821.0,59.444,59.4722,59.397,59.4628,32821.0
2021-04-08 15:25:00,63.28,63.37,63.27,63.34,67437.0,59.4628,59.5474,59.4534,59.5192,67437.0
2021-04-08 15:30:00,63.34,63.41,63.28,63.31,56012.0,59.5192,59.5849,59.4628,59.491,56012.0
2021-04-08 15:35:00,63.3,63.36,63.26,63.31,59523.0,59.4816,59.538,59.444,59.491,59523.0
2021-04-08 15:40:00,63.3,63.35,63.29,63.31,50395.0,59.4816,59.5286,59.4722,59.491,50395.0
2021-04-08 15:45:00,63.3,63.37,63.28,63.37,67479.0,59.4816,59.5474,59.4628,59.5474,67479.0
2021-04-08 15:50:00,63.36,63.49,63.36,63.44,111777.0,59.538,59.6601,59.538,59.6131,111777.0
2021-04-08 15:55:00,63.45,63.49,63.38,63.45,188426.0,59.6225,59.6601,59.5568,59.6225,188426.0
2021-04-09 09:30:00,63.3,63.58,62.88,63.16,167466.0,59.4816,59.7447,59.0869,59.35,167466.0
2021-04-09 09:35:00,63.2,63.38,63.04,63.36,59102.0,59.3876,59.5568,59.2373,59.538,59102.0
2021-04-09 09:40:00,63.36,63.51,63.23,63.33,29477.0,59.538,59.6789,59.4158,59.5098,29477.0
2021-04-09 09:45:00,63.3,63.36,62.99,63.02,48159.0,59.4816,59.538,59.1903,59.2185,48159.0
2021-04-09 09:50:00,63.03,63.29,63.02,63.25,26558.0,59.2279,59.4722,59.2185,59.4346,26558.0
2021-04-09 09:55:00,63.27,63.33,63.2,63.32,27006.0,59.4534,59.5098,59.3876,59.5004,27006.0
2021-04-09 10:00:00,63.3,63.37,63.03,63.03,31342.0,59.4816,59.5474,59.2279,59.2279,31342.0
2021-04-09 10:05:00,63.05,63.15,62.97,63.03,44541.0,59.2467,59.3406,59.1715,59.2279,44541.0
2021-04-09 10:10:00,63.04,63.12,63.04,63.07,13720.0,59.2373,59.3124,59.2373,59.2655,13720.0
2021-04-09 10:15:00,63.06,63.2,63.05,63.06,34906.0,59.2561,59.3876,59.2467,59.2561,34906.0
2021-04-09 10:20:00,63.06,63.09,62.94,63.0,17885.0,59.2561,59.2842,59.1433,59.1997,17885.0
2021-04-09 10:25:00,62.98,63.0,62.84,62.89,31620.0,59.1809,59.1997,59.0493,59.0963,31620.0
2021-04-09 10:30:00,62.89,62.9,62.77,62.77,37444.0,59.0963,59.1057,58.9836,58.9836,37444.0
2021-04-09 10:35:00,62.77,62.98,62.76,62.87,57067.0,58.9836,59.1809,58.9742,59.0775,57067.0
2021-04-09 10:40:00,62.87,62.88,62.69,62.73,57754.0,59.0775,59.0869,58.9084,58.946,57754.0
2021-04-09 10:45:00,62.72,63.06,62.72,62.98,42597.0,58.9366,59.2561,58.9366,59.1809,42597.0
2021-04-09 10:50:00,62.97,63.06,62.92,62.94,28925.0,59.1715,59.2561,59.1245,59.1433,28925.0
2021-04-09 10:55:00,62.93,62.97,62.87,62.96,15441.0,59.1339,59.1715,59.0775,59.1621,15441.0
2021-04-09 11:00:00,62.95,63.09,62.94,63.09,15054.0,59.1527,59.2842,59.1433,59.2842,15054.0
2021-04-09 11:05:00,63.09,63.16,62.98,62.98,19148.0,59.2842,59.35,59.1809,59.1809,19148.0
2021-04-09 11:10:00,62.97,63.07,62.95,63.07,17743.0,59.1715,59.2655,59.1527,59.2655,17743.0
2021-04-09 11:15:00,63.08,63.1,63.0,63.01,17841.0,59.2749,59.2936,59.1997,59.2091,17841.0
2021-04-09 11:20:00,63.01,63.01,62.87,62.93,29243.0,59.2091,59.2091,59.0775,59.1339,29243.0
2021-04-09 11:25:00,62.91,62.93,62.86,62.88,11394.0,59.1151,59.1339,59.0681,59.0869,11394.0
2021-04-09 11:30:00,62.88,62.91,62.82,62.82,32831.0,59.0869,59.1151,59.0305,59.0305,32831.0
2021-04-09 11:35:00,62.81,62.91,62.79,62.88,15977.0,59.0211,59.1151,59.0023,59.0869,15977.0
2021-04-09 11:40:00,62.88,62.96,62.85,62.96,24425.0,59.0869,59.1621,59.0587,59.1621,24425.0
2021-04-09 11:45:00,62.96,62.99,62.92,62.95,11779.0,59.1621,59.1903,59.1245,59.1527,11779.0
2021-04-09 11:50:00,62.96,63.03,62.95,63.01,21257.0,59.1621,59.2279,59.1527,59.2091,21257.0
2021-04-09 11:55:00,63.0,63.0,62.9,62.91,17509.0,59.1997,59.1997,59.1057,59.1151,17509.0
2021-04-09 12:00:00,62.91,62.91,62.8,62.81,26397.0,59.1151,59.1151,59.0117,59.0211,26397.0
2021-04-09 12:05:00,62.8,62.85,62.77,62.79,20411.0,59.0117,59.0587,58.9836,59.0023,20411.0
2021-04-09 12:10:00,62.78,62.95,62.76,62.95,40423.0,58.9929,59.1527,58.9742,59.1527,40423.0
2021-04-09 12:15:00,62.95,62.98,62.85,62.86,29923.0,59.1527,59.1809,59.0587,59.0681,29923.0
2021-04-09 12:20:00,62.85,62.89,62.82,62.82,40991.0,59.0587,59.0963,59.0305,59.0305,40991.0
2021-04-09 12:25:00,62.81,62.84,62.74,62.75,71707.0,59.0211,59.0493,58.9554,58.9648,71707.0
2021-04-09 12:30:00,62.77,62.77,62.7,62.7,37905.0,58.9836,58.9836,58.9178,58.9178,37905.0
2021-04-09 12:35:00,62.71,62.74,62.7,62.72,28677.0,58.9272,58.9554,58.9178,58.9366,28677.0
2021-04-09 12:40:00,62.71,62.8,62.7,62.78,38548.0,58.9272,59.0117,58.9178,58.9929,38548.0
2021-04-09 12:45:00,62.79,62.79,62.66,62.69,50790.0,59.0023,59.0023,58.8802,58.9084,50790.0
2021-04-09 12:50:00,62.68,62.68,62.58,62.58,37662.0,58.899,58.899,58.805,58.805,37662.0
2021-04-09 12:55:00,62.59,62.65,62.56,62.64,51603.0,58.8144,58.8708,58.7862,58.8614,51603.0
2021-04-09 13:00:00,62.64,62.7,62.57,62.61,23954.0,58.8614,58.9178,58.7956,58.8332,23954.0
2021-04-09 13:05:00,62.61,62.62,62.54,62.59,53279.0,58.8332,58.8426,58.7674,58.8144,53279.0
2021-04-09 13:10:00,62.59,62.62,62.55,62.58,26537.0,58.8144,58.8426,58.7768,58.805,26537.0
2021-04-09 13:15:00,62.57,62.6,62.54,62.59,23783.0,58.7956,58.8238,58.7674,58.8144,23783.0
2021-04-09 13:20:00,62.59,62.62,62.53,62.59,29643.0,58.8144,58.8426,58.758,58.8144,29643.0
2021-04-09 13:25:00,62.59,62.62,62.51,62.53,23466.0,58.8144,58.8426,58.7392,58.758,23466.0
2021-04-09 13:30:00,62.53,62.65,62.51,62.65,25415.0,58.758,58.8708,58.7392,58.8708,25415.0
2021-04-09 13:35:00,62.66,62.74,62.65,62.74,17721.0,58.8802,58.9554,58.8708,58.9554,17721.0
2021-04-09 13:40:00,62.74,62.77,62.68,62.75,22063.0,58.9554,58.9836,58.899,58.9648,22063.0
2021-04-09 13:45:00,62.75,62.82,62.74,62.81,15250.0,58.9648,59.0305,58.9554,59.0211,15250.0
2021-04-09 13:50:00,62.8,62.83,62.75,62.77,22315.0,59.0117,59.0399,58.9648,58.9836,22315.0
2021-04-09 13:55:00,62.77,62.84,62.77,62.82,15343.0,58.9836,59.0493,58.9836,59.0305,15343.0
2021-04-09 14:00:00,62.81,62.88,62.8,62.83,19138.0,59.0211,59.0869,59.0117,59.0399,19138.0
2021-04-09 14:05:00,62.81,62.85,62.77,62.79,22383.0,59.0211,59.0587,58.9836,59.0023,22383.0
2021-04-09 14:10:00,62.79,62.82,62.78,62.8,13173.0,59.0023,59.0305,58.9929,59.0117,13173.0
2021-04-09 14:15:00,62.8,62.93,62.8,62.93,20285.0,59.0117,59.1339,59.0117,59.1339,20285.0
2021-04-09 14:20:00,62.93,62.94,62.84,62.86,10660.0,59.1339,59.1433,59.0493,59.0681,10660.0
2021-04-09 14:25:00,62.85,62.89,62.78,62.8,12719.0,59.0587,59.0963,58.9929,59.0117,12719.0
2021-04-09 14:30:00,62.79,62.88,62.79,62.87,9497.0,59.0023,59.0869,59.0023,59.0775,9497.0
2021-04-09 14:35:00,62.87,62.9,62.85,62.89,11627.0,59.0775,59.1057,59.0587,59.0963,11627.0
2021-04-09 14:40:00,62.89,62.94,62.87,62.93,12544.0,59.0963,59.1433,59.0775,59.1339,12544.0
2021-04-09 14:45:00,62.94,63.0,62.91,62.97,28386.0,59.1433,59.1997,59.1151,59.1715,28386.0
2021-04-09 14:50:00,62.96,62.99,62.93,62.94,10192.0,59.1621,59.1903,59.1339,59.1433,10192.0
2021-04-09 14:55:00,62.93,62.98,62.93,62.98,11197.0,59.1339,59.1809,59.1339,59.1809,11197.0
2021-04-09 15:00:00,62.98,63.04,62.97,63.02,15958.0,59.1809,59.2373,59.1715,59.2185,15958.0
2021-04-09 15:05:00,63.02,63.04,62.95,62.96,16378.0,59.2185,59.2373,59.1527,59.1621,16378.0
2021-04-09 15:10:00,62.97,62.97,62.83,62.87,19167.0,59.1715,59.1715,59.0399,59.0775,19167.0
2021-04-09 15:15:00,62.87,62.94,62.87,62.91,15367.0,59.0775,59.1433,59.0775,59.1151,15367.0
2021-04-09 15:20:00,62.9,62.96,62.9,62.95,17968.0,59.1057,59.1621,59.1057,59.1527,17968.0
2021-04-09 15:25:00,62.96,63.07,62.96,63.05,20452.0,59.1621,59.2655,59.1621,59.2467,20452.0
2021-04-09 15:30:00,63.05,63.18,63.05,63.15,48377.0,59.2467,59.3688,59.2467,59.3406,48377.0
2021-04-09 15:35:00,63.15,63.24,63.14,63.15,49150.0,59.3406,59.4252,59.3312,59.3406,49150.0
2021-04-09 15:40:00,63.16,63.18,63.09,63.11,35800.0,59.35,59.3688,59.2842,59.303,35800.0
2021-04-09 15:45:00,63.11,63.37,63.1,63.32,105601.0,59.303,59.5474,59.2936,59.5004,105601.0
2021-04-09 15:50:00,63.34,63.42,63.33,63.38,80623.0,59.5192,59.5943,59.5098,59.5568,80623.0
2021-04-09 15:55:00,63.38,63.43,63.29,63.42,153170.0,59.5568,59.6037,59.4722,59.5943,153170.0
2021-04-12 09:30:00,63.29,63.34,62.84,62.85,127487.0,59.4722,59.5192,59.0493,59.0587,127487.0
2021-04-12 09:35:00,62.87,62.9,62.64,62.65,54009.0,59.0775,59.1057,58.8614,58.8708,54009.0
2021-04-12 09:40:00,62.64,62.84,62.59,62.77,20091.0,58.8614,59.0493,58.8144,58.9836,20091.0
2021-04-12 09:45:00,62.8,62.88,62.67,62.67,36081.0,59.0117,59.0869,58.8896,58.8896,36081.0
2021-04-12 09:50:00,62.66,62.69,62.47,62.47,64010.0,58.8802,58.9084,58.7016,58.7016,64010.0
2021-04-12 09:55:00,62.45,62.49,62.26,62.28,79898.0,58.6829,58.7204,58.5043,58.5231,79898.0
2021-04-12 10:00:00,62.28,62.38,62.2,62.35,97094.0,58.5231,58.6171,58.4479,58.5889,97094.0
2021-04-12 10:05:00,62.35,62.37,62.13,62.35,64677.0,58.5889,58.6077,58.3822,58.5889,64677.0
2021-04-12 10:10:00,62.35,62.35,62.12,62.29,75376.0,58.5889,58.5889,58.3728,58.5325,75376.0
2021-04-12 10:15:00,62.32,62.33,62.21,62.33,49326.0,58.5607,58.5701,58.4573,58.5701,49326.0
2021-04-12 10:20:00,62.33,62.63,62.31,62.61,87678.0,58.5701,58.852,58.5513,58.8332,87678.0
2021-04-12 10:25:00,62.59,62.69,62.5,62.69,64898.0,58.8144,58.9084,58.7298,58.9084,64898.0
2021-04-12 10:30:00,62.68,62.7,62.41,62.44,48374.0,58.899,58.9178,58.6453,58.6735,48374.0
2021-04-12 10:35:00,62.43,62.49,62.36,62.45,45246.0,58.6641,58.7204,58.5983,58.6829,45246.0
2021-04-12 10:40:00,62.45,62.49,62.38,62.42,33245.0,58.6829,58.7204,58.6171,58.6547,33245.0
2021-04-12 10:45:00,62.41,62.41,62.24,62.29,33746.0,58.6453,58.6453,58.4855,58.5325,33746.0
2021-04-12 10:50:00,62.31,62.33,62.2,62.2,38101.0,58.5513,58.5701,58.4479,58.4479,38101.0
2021-04-12 10:55:00,62.2,62.26,62.17,62.23,74710.0,58.4479,58.5043,58.4197,58.4761,74710.0
2021-04-12 11:00:00,62.24,62.26,62.07,62.14,50700.0,58.4855,58.5043,58.3258,58.3916,50700.0
2021-04-12 11:05:00,62.14,62.14,62.03,62.07,53975.0,58.3916,58.3916,58.2882,58.3258,53975.0
2021-04-12 11:10:00,62.05,62.17,62.01,62.07,54213.0,58.307,58.4197,58.2694,58.3258,54213.0
2021-04-12 11:15:00,62.08,62.19,62.07,62.16,61331.0,58.3352,58.4385,58.3258,58.4103,61331.0
2021-04-12 11:20:00,62.18,62.18,62.05,62.12,33749.0,58.4291,58.4291,58.307,58.3728,33749.0
2021-04-12 11:25:00,62.12,62.17,62.1,62.12,27719.0,58.3728,58.4197,58.354,58.3728,27719.0
2021-04-12 11:30:00,62.12,62.21,62.05,62.1,31027.0,58.3728,58.4573,58.307,58.354,31027.0
2021-04-12 11:35:00,62.1,62.1,61.96,62.07,102231.0,58.354,58.354,58.2224,58.3258,102231.0
2021-04-12 11:40:00,62.07,62.21,62.05,62.16,46631.0,58.3258,58.4573,58.307,58.4103,46631.0
2021-04-12 11:45:00,62.18,62.25,62.16,62.22,31283.0,58.4291,58.4949,58.4103,58.4667,31283.0
2021-04-12 11:50:00,62.22,62.27,62.16,62.26,23036.0,58.4667,58.5137,58.4103,58.5043,23036.0
2021-04-12 11:55:00,62.28,62.32,62.26,62.3,24166.0,58.5231,58.5607,58.5043,58.5419,24166.0
2021-04-12 12:00:00,62.3,62.33,62.21,62.23,21944.0,58.5419,58.5701,58.4573,58.4761,21944.0
2021-04-12 12:05:00,62.23,62.24,62.12,62.15,25830.0,58.4761,58.4855,58.3728,58.401,25830.0
2021-04-12 12:10:00,62.16,62.22,62.13,62.18,26251.0,58.4103,58.4667,58.3822,58.4291,26251.0
2021-04-12 12:15:00,62.2,62.23,62.16,62.22,19042.0,58.4479,58.4761,58.4103,58.4667,19042.0
2021-04-12 12:20:00,62.23,62.23,62.16,62.22,18321.0,58.4761,58.4761,58.4103,58.4667,18321.0
2021-04-12 12:25:00,62.22,62.32,62.21,62.3,21003.0,58.4667,58.5607,58.4573,58.5419,21003.0
2021-04-12 12:30:00,62.3,62.41,62.27,62.4,30121.0,58.5419,58.6453,58.5137,58.6359,30121.0
2021-04-12 12:35:00,62.41,62.45,62.38,62.44,21839.0,58.6453,58.6829,58.6171,58.6735,21839.0
2021-04-12 12:40:00,62.45,62.49,62.4,62.46,14856.0,58.6829,58.7204,58.6359,58.6923,14856.0
2021-04-12 12:45:00,62.46,62.5,62.45,62.48,21038.0,58.6923,58.7298,58.6829,58.711,21038.0
2021-04-12 12:50:00,62.5,62.52,62.4,62.43,23185.0,58.7298,58.7486,58.6359,58.6641,23185.0
2021-04-12 12:55:00,62.42,62.53,62.41,62.5,18049.0,58.6547,58.758,58.6453,58.7298,18049.0
2021-04-12 13:00:00,62.51,62.51,62.43,62.47,10694.0,58.7392,58.7392,58.6641,58.7016,10694.0
2021-04-12 13:05:00,62.48,62.5,62.41,62.42,16181.0,58.711,58.7298,58.6453,58.6547,16181.0
2021-04-12 13:10:00,62.42,62.45,62.38,62.41,23618.0,58.6547,58.6829,58.6171,58.6453,23618.0
2021-04-12 13:15:00,62.41,62.41,62.28,62.32,18731.0,58.6453,58.6453,58.5231,58.5607,18731.0
2021-04-12 13:20:00,62.31,62.31,62.26,62.29,12261.0,58.5513,58.5513,58.5043,58.5325,12261.0
2021-04-12 13:25:00,62.29,62.29,62.21,62.22,13439.0,58.5325,58.5325,58.4573,58.4667,13439.0
2021-04-12 13:30:00,62.23,62.29,62.2,62.27,27303.0,58.4761,58.5325,58.4479,58.5137,27303.0
2021-04-12 13:35:00,62.25,62.32,62.23,62.31,20355.0,58.4949,58.5607,58.4761,58.5513,20355.0
2021-04-12 13:40:00,62.3,62.31,62.25,62.25,11590.0,58.5419,58.5513,58.4949,58.4949,11590.0
2021-04-12 13:45:00,62.25,62.33,62.23,62.32,18579.0,58.4949,58.5701,58.4761,58.5607,18579.0
2021-04-12 13:50:00,62.32,62.34,62.24,62.26,25592.0,58.5607,58.5795,58.4855,58.5043,25592.0
2021-04-12 13:55:00,62.25,62.29,62.24,62.27,19785.0,58.4949,58.5325,58.4855,58.5137,19785.0
2021-04-12 14:00:00,62.28,62.34,62.17,62.19,31110.0,58.5231,58.5795,58.4197,58.4385,31110.0
2021-04-12 14:05:00,62.19,62.23,62.16,62.23,20012.0,58.4385,58.4761,58.4103,58.4761,20012.0
2021-04-12 14:10:00,62.23,62.37,62.21,62.34,25552.0,58.4761,58.6077,58.4573,58.5795,25552.0
2021-04-12 14:15:00,62.34,62.47,62.33,62.43,30692.0,58.5795,58.7016,58.5701,58.6641,30692.0
2021-04-12 14:20:00,62.44,62.49,62.41,62.45,23772.0,58.6735,58.7204,58.6453,58.6829,23772.0
2021-04-12 14:25:00,62.42,62.48,62.41,62.48,19116.0,58.6547,58.711,58.6453,58.711,19116.0
2021-04-12 14:30:00,62.49,62.52,62.42,62.48,29046.0,58.7204,58.7486,58.6547,58.711,29046.0
2021-04-12 14:35:00,62.46,62.52,62.44,62.51,31058.0,58.6923,58.7486,58.6735,58.7392,31058.0
2021-04-12 14:40:00,62.52,62.62,62.5,62.58,49900.0,58.7486,58.8426,58.7298,58.805,49900.0
2021-04-12 14:45:00,62.57,62.57,62.43,62.43,39671.0,58.7956,58.7956,58.6641,58.6641,39671.0
2021-04-12 14:50:00,62.43,62.44,62.33,62.35,39934.0,58.6641,58.6735,58.5701,58.5889,39934.0
2021-04-12 14:55:00,62.35,62.38,62.31,62.34,29603.0,58.5889,58.6171,58.5513,58.5795,29603.0
2021-04-12 15:00:00,62.32,62.33,62.27,62.29,36939.0,58.5607,58.5701,58.5137,58.5325,36939.0
2021-04-12 15:05:00,62.3,62.39,62.29,62.37,65270.0,58.5419,58.6265,58.5325,58.6077,65270.0
2021-04-12 15:10:00,62.38,62.47,62.37,62.44,30034.0,58.6171,58.7016,58.6077,58.6735,30034.0
2021-04-12 15:15:00,62.45,62.45,62.39,62.44,29638.0,58.6829,58.6829,58.6265,58.6735,29638.0
2021-04-12 15:20:00,62.43,62.56,62.43,62.55,35932.0,58.6641,58.7862,58.6641,58.7768,35932.0
2021-04-12 15:25:00,62.55,62.64,62.54,62.62,44508.0,58.7768,58.8614,58.7674,58.8426,44508.0
2021-04-12 15:30:00,62.62,62.73,62.6,62.7,92218.0,58.8426,58.946,58.8238,58.9178,92218.0
2021-04-12 15:35:00,62.69,62.69,62.59,62.59,38290.0,58.9084,58.9084,58.8144,58.8144,38290.0
2021-04-12 15:40:00,62.59,62.62,62.56,62.59,57628.0,58.8144,58.8426,58.7862,58.8144,57628.0
2021-04-12 15:45:00,62.58,62.71,62.53,62.56,101045.0,58.805,58.9272,58.758,58.7862,101045.0
2021-04-12 15:50:00,62.58,62.69,62.54,62.64,125745.0,58.805,58.9084,58.7674,58.8614,125745.0
2021-04-12 15:55:00,62.65,62.68,62.56,62.65,155712.0,58.8708,58.899,58.7862,58.8708,155712.0
2021-04-13 09:30:00,61.85,62.05,61.57,61.64,267921.0,58.119,58.307,57.8559,57.9217,267921.0
2021-04-13 09:35:00,61.65,61.71,61.35,61.4,136166.0,57.9311,57.9875,57.6492,57.6962,136166.0
2021-04-13 09:40:00,61.39,61.45,61.16,61.35,118539.0,57.6868,57.7432,57.4707,57.6492,118539.0
2021-04-13 09:45:00,61.34,61.35,60.89,61.0,155165.0,57.6398,57.6492,57.217,57.3203,155165.0
2021-04-13 09:50:00,60.98,61.04,60.85,60.86,99818.0,57.3015,57.3579,57.1794,57.1888,99818.0
2021-04-13 09:55:00,60.85,60.87,60.63,60.78,112267.0,57.1794,57.1982,56.9726,57.1136,112267.0
2021-04-13 10:00:00,60.8,60.9,60.68,60.83,95226.0,57.1324,57.2264,57.0196,57.1606,95226.0
2021-04-13 10:05:00,60.82,60.98,60.8,60.82,78289.0,57.1512,57.3015,57.1324,57.1512,78289.0
2021-04-13 10:10:00,60.82,61.02,60.78,61.02,98789.0,57.1512,57.3391,57.1136,57.3391,98789.0
2021-04-13 10:15:00,61.01,61.29,60.95,61.27,69855.0,57.3297,57.5928,57.2733,57.574,69855.0
2021-04-13 10:20:00,61.29,61.48,61.26,61.3,128657.0,57.5928,57.7714,57.5646,57.6022,128657.0
2021-04-13 10:25:00,61.3,61.33,61.16,61.22,83446.0,57.6022,57.6304,57.4707,57.5271,83446.0
2021-04-13 10:30:00,61.21,61.42,61.19,61.4,83439.0,57.5177,57.715,57.4989,57.6962,83439.0
2021-04-13 10:35:00,61.41,61.59,61.41,61.55,67290.0,57.7056,57.8747,57.7056,57.8371,67290.0
2021-04-13 10:40:00,61.55,61.76,61.5,61.75,45037.0,57.8371,58.0345,57.7902,58.0251,45037.0
2021-04-13 10:45:00,61.74,61.84,61.72,61.81,32067.0,58.0157,58.1097,57.9969,58.0815,32067.0
2021-04-13 10:50:00,61.78,61.97,61.75,61.89,41954.0,58.0533,58.2318,58.0251,58.1566,41954.0
2021-04-13 10:55:00,61.9,61.99,61.82,61.99,34287.0,58.166,58.2506,58.0909,58.2506,34287.0
2021-04-13 11:00:00,61.99,62.02,61.91,61.95,39739.0,58.2506,58.2788,58.1754,58.213,39739.0
2021-04-13 11:05:00,61.96,62.16,61.96,62.05,40483.0,58.2224,58.4103,58.2224,58.307,40483.0
2021-04-13 11:10:00,62.06,62.2,62.05,62.1,37526.0,58.3164,58.4479,58.307,58.354,37526.0
2021-04-13 11:15:00,62.08,62.28,62.06,62.26,65255.0,58.3352,58.5231,58.3164,58.5043,65255.0
2021-04-13 11:20:00,62.24,62.27,62.04,62.09,25615.0,58.4855,58.5137,58.2976,58.3446,25615.0
2021-04-13 11:25:00,62.09,62.22,62.06,62.17,26909.0,58.3446,58.4667,58.3164,58.4197,26909.0
2021-04-13 11:30:00,62.19,62.34,62.14,62.14,37690.0,58.4385,58.5795,58.3916,58.3916,37690.0
2021-04-13 11:35:00,62.14,62.19,61.97,61.97,30224.0,58.3916,58.4385,58.2318,58.2318,30224.0
2021-04-13 11:40:00,61.97,61.98,61.88,61.91,22248.0,58.2318,58.2412,58.1472,58.1754,22248.0
2021-04-13 11:45:00,61.92,62.04,61.85,62.02,36524.0,58.1848,58.2976,58.119,58.2788,36524.0
2021-04-13 11:50:00,62.02,62.02,61.9,61.92,16127.0,58.2788,58.2788,58.166,58.1848,16127.0
2021-04-13 11:55:00,61.91,61.92,61.82,61.9,36091.0,58.1754,58.1848,58.0909,58.166,36091.0
2021-04-13 12:00:00,61.87,61.89,61.79,61.81,29025.0,58.1378,58.1566,58.0627,58.0815,29025.0
2021-04-13 12:05:00,61.8,61.9,61.78,61.87,30766.0,58.0721,58.166,58.0533,58.1378,30766.0
2021-04-13 12:10:00,61.87,61.89,61.81,61.82,17570.0,58.1378,58.1566,58.0815,58.0909,17570.0
2021-04-13 12:15:00,61.82,61.96,61.81,61.96,25340.0,58.0909,58.2224,58.0815,58.2224,25340.0
2021-04-13 12:20:00,61.95,61.96,61.89,61.91,30302.0,58.213,58.2224,58.1566,58.1754,30302.0
2021-04-13 12:25:00,61.92,61.94,61.77,61.8,26503.0,58.1848,58.2036,58.0439,58.0721,26503.0
2021-04-13 12:30:00,61.8,61.8,61.7,61.72,16968.0,58.0721,58.0721,57.9781,57.9969,16968.0
2021-04-13 12:35:00,61.72,61.74,61.59,61.61,47540.0,57.9969,58.0157,57.8747,57.8935,47540.0
2021-04-13 12:40:00,61.62,61.64,61.53,61.56,31072.0,57.9029,57.9217,57.8184,57.8465,31072.0
2021-04-13 12:45:00,61.55,61.83,61.55,61.83,51094.0,57.8371,58.1003,57.8371,58.1003,51094.0
2021-04-13 12:50:00,61.83,61.91,61.77,61.89,43216.0,58.1003,58.1754,58.0439,58.1566,43216.0
2021-04-13 12:55:00,61.89,61.92,61.81,61.88,41334.0,58.1566,58.1848,58.0815,58.1472,41334.0
2021-04-13 13:00:00,61.89,62.04,61.88,62.0,47545.0,58.1566,58.2976,58.1472,58.26,47545.0
2021-04-13 13:05:00,62.0,62.14,61.99,62.05,59981.0,58.26,58.3916,58.2506,58.307,59981.0
2021-04-13 13:10:00,62.06,62.08,62.03,62.07,33599.0,58.3164,58.3352,58.2882,58.3258,33599.0
2021-04-13 13:15:00,62.09,62.11,62.02,62.05,37568.0,58.3446,58.3634,58.2788,58.307,37568.0
2021-04-13 13:20:00,62.09,62.19,62.07,62.18,33004.0,58.3446,58.4385,58.3258,58.4291,33004.0
2021-04-13 13:25:00,62.18,62.2,62.13,62.18,28821.0,58.4291,58.4479,58.3822,58.4291,28821.0
2021-04-13 13:30:00,62.18,62.3,62.16,62.29,39388.0,58.4291,58.5419,58.4103,58.5325,39388.0
2021-04-13 13:35:00,62.28,62.46,62.27,62.45,84330.0,58.5231,58.6923,58.5137,58.6829,84330.0
2021-04-13 13:40:00,62.46,62.6,62.35,62.59,83741.0,58.6923,58.8238,58.5889,58.8144,83741.0
2021-04-13 13:45:00,62.58,62.58,62.41,62.51,58143.0,58.805,58.805,58.6453,58.7392,58143.0
2021-04-13 13:50:00,62.51,62.63,62.49,62.58,77226.0,58.7392,58.852,58.7204,58.805,77226.0
2021-04-13 13:55:00,62.58,62.68,62.57,62.66,54887.0,58.805,58.899,58.7956,58.8802,54887.0
2021-04-13 14:00:00,62.66,62.82,62.6,62.79,85867.0,58.8802,59.0305,58.8238,59.0023,85867.0
2021-04-13 14:05:00,62.81,62.81,62.67,62.69,82782.0,59.0211,59.0211,58.8896,58.9084,82782.0
2021-04-13 14:10:00,62.68,62.7,62.64,62.68,57458.0,58.899,58.9178,58.8614,58.899,57458.0
2021-04-13 14:15:00,62.69,62.7,62.59,62.64,98645.0,58.9084,58.9178,58.8144,58.8614,98645.0
2021-04-13 14:20:00,62.65,62.8,62.64,62.68,49817.0,58.8708,59.0117,58.8614,58.899,49817.0
2021-04-13 14:25:00,62.67,62.68,62.6,62.63,60656.0,58.8896,58.899,58.8238,58.852,60656.0
2021-04-13 14:30:00,62.63,62.76,62.62,62.75,56217.0,58.852,58.9742,58.8426,58.9648,56217.0
2021-04-13 14:35:00,62.75,62.87,62.7,62.78,64826.0,58.9648,59.0775,58.9178,58.9929,64826.0
2021-04-13 14:40:00,62.78,62.87,62.77,62.8,30192.0,58.9929,59.0775,58.9836,59.0117,30192.0
2021-04-13 14:45:00,62.8,62.86,62.77,62.85,44438.0,59.0117,59.0681,58.9836,59.0587,44438.0
2021-04-13 14:50:00,62.85,62.94,62.83,62.85,51338.0,59.0587,59.1433,59.0399,59.0587,51338.0
2021-04-13 14:55:00,62.83,62.97,62.8,62.9,42565.0,59.0399,59.1715,59.0117,59.1057,42565.0
2021-04-13 15:00:00,62.9,63.07,62.9,63.04,73285.0,59.1057,59.2655,59.1057,59.2373,73285.0
2021-04-13 15:05:00,63.04,63.1,63.02,63.1,46222.0,59.2373,59.2936,59.2185,59.2936,46222.0
2021-04-13 15:10:00,63.1,63.16,63.07,63.1,67604.0,59.2936,59.35,59.2655,59.2936,67604.0
2021-04-13 15:15:00,63.11,63.14,63.0,63.1,68745.0,59.303,59.3312,59.1997,59.2936,68745.0
2021-04-13 15:20:00,63.1,63.13,62.94,63.02,79369.0,59.2936,59.3218,59.1433,59.2185,79369.0
2021-04-13 15:25:00,63.01,63.11,62.96,63.03,83881.0,59.2091,59.303,59.1621,59.2279,83881.0
2021-04-13 15:30:00,63.03,63.14,63.01,63.11,81275.0,59.2279,59.3312,59.2091,59.303,81275.0
2021-04-13 15:35:00,63.11,63.17,63.02,63.17,140757.0,59.303,59.3594,59.2185,59.3594,140757.0
2021-04-13 15:40:00,63.17,63.26,63.14,63.2,123457.0,59.3594,59.444,59.3312,59.3876,123457.0
2021-04-13 15:45:00,63.21,63.27,63.15,63.23,77090.0,59.397,59.4534,59.3406,59.4158,77090.0
2021-04-13 15:50:00,63.24,63.44,63.22,63.39,209763.0,59.4252,59.6131,59.4064,59.5662,209763.0
2021-04-13 15:55:00,63.38,63.39,63.22,63.23,285388.0,59.5568,59.5662,59.4064,59.4158,285388.0
2021-04-14 09:30:00,64.19,64.75,63.8,64.52,296971.0,60.3179,60.8441,59.9514,60.628,296971.0
2021-04-14 09:35:00,64.51,64.61,64.21,64.24,84377.0,60.6186,60.7126,60.3367,60.3649,84377.0
2021-04-14 09:40:00,64.24,64.28,63.93,64.03,66645.0,60.3649,60.4025,60.0736,60.1675,66645.0
2021-04-14 09:45:00,64.07,64.18,64.03,64.07,40164.0,60.2051,60.3085,60.1675,60.2051,40164.0
2021-04-14 09:50:00,64.07,64.29,64.0,64.02,62369.0,60.2051,60.4119,60.1394,60.1581,62369.0
2021-04-14 09:55:00,64.02,64.18,63.89,64.16,37199.0,60.1581,60.3085,60.036,60.2897,37199.0
2021-04-14 10:00:00,64.13,64.21,63.91,63.92,55340.0,60.2615,60.3367,60.0548,60.0642,55340.0
2021-04-14 10:05:00,63.94,64.14,63.92,64.08,38097.0,60.083,60.2709,60.0642,60.2145,38097.0
2021-04-14 10:10:00,64.07,64.17,64.02,64.09,47522.0,60.2051,60.2991,60.1581,60.2239,47522.0
2021-04-14 10:15:00,64.07,64.07,63.84,64.01,35493.0,60.2051,60.2051,59.989,60.1488,35493.0
2021-04-14 10:20:00,64.02,64.03,63.92,64.02,28743.0,60.1581,60.1675,60.0642,60.1581,28743.0
2021-04-14 10:25:00,64.02,64.03,63.8,63.8,26434.0,60.1581,60.1675,59.9514,59.9514,26434.0
2021-04-14 10:30:00,63.81,63.91,63.8,63.89,33193.0,59.9608,60.0548,59.9514,60.036,33193.0
2021-04-14 10:35:00,63.88,63.89,63.65,63.72,32160.0,60.0266,60.036,59.8105,59.8762,32160.0
2021-04-14 10:40:00,63.71,63.84,63.69,63.8,48962.0,59.8668,59.989,59.8481,59.9514,48962.0
2021-04-14 10:45:00,63.82,63.9,63.74,63.9,22916.0,59.9702,60.0454,59.895,60.0454,22916.0
2021-04-14 10:50:00,63.89,64.01,63.86,63.95,43040.0,60.036,60.1488,60.0078,60.0924,43040.0
2021-04-14 10:55:00,63.94,64.05,63.89,63.94,33151.0,60.083,60.1863,60.036,60.083,33151.0
2021-04-14 11:00:00,63.94,64.0,63.87,63.94,42674.0,60.083,60.1394,60.0172,60.083,42674.0
2021-04-14 11:05:00,63.95,63.95,63.8,63.89,35363.0,60.0924,60.0924,59.9514,60.036,35363.0
2021-04-14 11:10:00,63.9,63.95,63.87,63.91,31894.0,60.0454,60.0924,60.0172,60.0548,31894.0
2021-04-14 11:15:00,63.92,63.95,63.86,63.89,18391.0,60.0642,60.0924,60.0078,60.036,18391.0
2021-04-14 11:20:00,63.88,63.9,63.82,63.84,14240.0,60.0266,60.0454,59.9702,59.989,14240.0
2021-04-14 11:25:00,63.83,63.92,63.8,63.84,27904.0,59.9796,60.0642,59.9514,59.989,27904.0
2021-04-14 11:30:00,63.85,63.86,63.66,63.67,37445.0,59.9984,60.0078,59.8199,59.8293,37445.0
2021-04-14 11:35:00,63.66,63.77,63.61,63.61,427163.0,59.8199,59.9232,59.7729,59.7729,427163.0
2021-04-14 11:40:00,63.6,63.63,63.51,63.52,29532.0,59.7635,59.7917,59.6789,59.6883,29532.0
2021-04-14 11:45:00,63.51,63.7,63.49,63.67,30284.0,59.6789,59.8575,59.6601,59.8293,30284.0
2021-04-14 11:50:00,63.66,63.71,63.59,63.61,16402.0,59.8199,59.8668,59.7541,59.7729,16402.0
2021-04-14 11:55:00,63.6,63.74,63.6,63.74,17505.0,59.7635,59.895,59.7635,59.895,17505.0
2021-04-14 12:00:00,63.75,63.76,63.59,63.59,14995.0,59.9044,59.9138,59.7541,59.7541,14995.0
2021-04-14 12:05:00,63.6,63.71,63.57,63.68,242126.0,59.7635,59.8668,59.7353,59.8387,242126.0
2021-04-14 12:10:00,63.67,63.72,63.59,63.59,13458.0,59.8293,59.8762,59.7541,59.7541,13458.0
2021-04-14 12:15:00,63.57,63.75,63.57,63.75,21193.0,59.7353,59.9044,59.7353,59.9044,21193.0
2021-04-14 12:20:00,63.77,63.83,63.71,63.82,18168.0,59.9232,59.9796,59.8668,59.9702,18168.0
2021-04-14 12:25:00,63.81,63.88,63.79,63.81,24642.0,59.9608,60.0266,59.942,59.9608,24642.0
2021-04-14 12:30:00,63.81,63.88,63.79,63.83,29938.0,59.9608,60.0266,59.942,59.9796,29938.0
2021-04-14 12:35:00,63.86,63.91,63.84,63.9,17680.0,60.0078,60.0548,59.989,60.0454,17680.0
2021-04-14 12:40:00,63.91,63.94,63.87,63.92,15324.0,60.0548,60.083,60.0172,60.0642,15324.0
2021-04-14 12:45:00,63.92,64.0,63.88,63.89,22549.0,60.0642,60.1394,60.0266,60.036,22549.0
2021-04-14 12:50:00,63.91,63.97,63.91,63.95,15476.0,60.0548,60.1112,60.0548,60.0924,15476.0
2021-04-14 12:55:00,63.95,63.97,63.9,63.93,18211.0,60.0924,60.1112,60.0454,60.0736,18211.0
2021-04-14 13:00:00,63.94,63.94,63.77,63.77,17489.0,60.083,60.083,59.9232,59.9232,17489.0
2021-04-14 13:05:00,63.8,63.81,63.73,63.75,17314.0,59.9514,59.9608,59.8856,59.9044,17314.0
2021-04-14 13:10:00,63.75,63.76,63.67,63.67,27873.0,59.9044,59.9138,59.8293,59.8293,27873.0
2021-04-14 13:15:00,63.69,63.77,63.67,63.76,16640.0,59.8481,59.9232,59.8293,59.9138,16640.0
2021-04-14 13:20:00,63.77,63.82,63.76,63.81,18219.0,59.9232,59.9702,59.9138,59.9608,18219.0
2021-04-14 13:25:00,63.82,63.82,63.72,63.72,12695.0,59.9702,59.9702,59.8762,59.8762,12695.0
2021-04-14 13:30:00,63.73,63.75,63.67,63.67,14221.0,59.8856,59.9044,59.8293,59.8293,14221.0
2021-04-14 13:35:00,63.65,63.69,63.58,63.68,32484.0,59.8105,59.8481,59.7447,59.8387,32484.0
2021-04-14 13:40:00,63.67,63.74,63.65,63.7,35601.0,59.8293,59.895,59.8105,59.8575,35601.0
2021-04-14 13:45:00,63.7,63.85,63.7,63.85,23590.0,59.8575,59.9984,59.8575,59.9984,23590.0
2021-04-14 13:50:00,63.85,63.89,63.78,63.8,24565.0,59.9984,60.036,59.9326,59.9514,24565.0
2021-04-14 13:55:00,63.81,63.84,63.55,63.58,34458.0,59.9608,59.989,59.7165,59.7447,34458.0
2021-04-14 14:00:00,63.58,63.59,63.49,63.57,38248.0,59.7447,59.7541,59.6601,59.7353,38248.0
2021-04-14 14:05:00,63.55,63.56,63.32,63.32,37948.0,59.7165,59.7259,59.5004,59.5004,37948.0
2021-04-14 14:10:00,63.33,63.52,63.31,63.49,29948.0,59.5098,59.6883,59.491,59.6601,29948.0
2021-04-14 14:15:00,63.49,63.53,63.41,63.44,17783.0,59.6601,59.6977,59.5849,59.6131,17783.0
2021-04-14 14:20:00,63.47,63.6,63.45,63.59,24657.0,59.6413,59.7635,59.6225,59.7541,24657.0
2021-04-14 14:25:00,63.59,63.61,63.48,63.49,30382.0,59.7541,59.7729,59.6507,59.6601,30382.0
2021-04-14 14:30:00,63.49,63.55,63.32,63.32,24656.0,59.6601,59.7165,59.5004,59.5004,24656.0
2021-04-14 14:35:00,63.32,63.44,63.29,63.3,36886.0,59.5004,59.6131,59.4722,59.4816,36886.0
2021-04-14 14:40:00,63.3,63.34,63.29,63.29,50806.0,59.4816,59.5192,59.4722,59.4722,50806.0
2021-04-14 14:45:00,63.29,63.32,63.16,63.18,31317.0,59.4722,59.5004,59.35,59.3688,31317.0
2021-04-14 14:50:00,63.18,63.21,63.1,63.14,49192.0,59.3688,59.397,59.2936,59.3312,49192.0
2021-04-14 14:55:00,63.13,63.16,63.0,63.03,41242.0,59.3218,59.35,59.1997,59.2279,41242.0
2021-04-14 15:00:00,63.03,63.07,62.92,63.04,41706.0,59.2279,59.2655,59.1245,59.2373,41706.0
2021-04-14 15:05:00,63.04,63.04,62.8,62.82,39686.0,59.2373,59.2373,59.0117,59.0305,39686.0
2021-04-14 15:10:00,62.84,62.89,62.79,62.86,25850.0,59.0493,59.0963,59.0023,59.0681,25850.0
2021-04-14 15:15:00,62.86,63.04,62.81,63.04,33351.0,59.0681,59.2373,59.0211,59.2373,33351.0
2021-04-14 15:20:00,63.04,63.06,62.95,62.99,43292.0,59.2373,59.2561,59.1527,59.1903,43292.0
2021-04-14 15:25:00,63.0,63.09,62.95,63.05,31229.0,59.1997,59.2842,59.1527,59.2467,31229.0
2021-04-14 15:30:00,63.05,63.1,62.97,63.0,41281.0,59.2467,59.2936,59.1715,59.1997,41281.0
2021-04-14 15:35:00,62.99,63.03,62.87,62.89,39844.0,59.1903,59.2279,59.0775,59.0963,39844.0
2021-04-14 15:40:00,62.89,62.94,62.83,62.93,40397.0,59.0963,59.1433,59.0399,59.1339,40397.0
2021-04-14 15:45:00,62.93,63.0,62.91,62.93,47492.0,59.1339,59.1997,59.1151,59.1339,47492.0
2021-04-14 15:50:00,62.92,63.01,62.89,63.0,112860.0,59.1245,59.2091,59.0963,59.1997,112860.0
2021-04-14 15:55:00,63.01,63.09,62.98,63.04,287551.0,59.2091,59.2842,59.1809,59.2373,287551.0
2021-04-15 09:30:00,63.43,63.53,62.66,62.8,132315.0,59.6037,59.6977,58.8802,59.0117,132315.0
2021-04-15 09:35:00,62.7,62.75,62.36,62.36,105451.0,58.9178,58.9648,58.5983,58.5983,105451.0
2021-04-15 09:40:00,62.35,62.43,62.14,62.22,104653.0,58.5889,58.6641,58.3916,58.4667,104653.0
2021-04-15 09:45:00,62.2,62.45,62.13,62.19,133323.0,58.4479,58.6829,58.3822,58.4385,133323.0
2021-04-15 09:50:00,62.2,62.47,62.14,62.43,40622.0,58.4479,58.7016,58.3916,58.6641,40622.0
2021-04-15 09:55:00,62.41,62.47,62.18,62.42,87704.0,58.6453,58.7016,58.4291,58.6547,87704.0
2021-04-15 10:00:00,62.4,62.66,62.4,62.51,80084.0,58.6359,58.8802,58.6359,58.7392,80084.0
2021-04-15 10:05:00,62.53,62.83,62.52,62.75,108916.0,58.758,59.0399,58.7486,58.9648,108916.0
2021-04-15 10:10:00,62.75,62.79,62.45,62.46,53964.0,58.9648,59.0023,58.6829,58.6923,53964.0
2021-04-15 10:15:00,62.43,62.43,62.19,62.37,44148.0,58.6641,58.6641,58.4385,58.6077,44148.0
2021-04-15 10:20:00,62.37,62.58,62.35,62.58,39114.0,58.6077,58.805,58.5889,58.805,39114.0
2021-04-15 10:25:00,62.59,62.69,62.49,62.56,78425.0,58.8144,58.9084,58.7204,58.7862,78425.0
2021-04-15 10:30:00,62.58,62.77,62.56,62.59,48173.0,58.805,58.9836,58.7862,58.8144,48173.0
2021-04-15 10:35:00,62.6,62.81,62.57,62.8,29124.0,58.8238,59.0211,58.7956,59.0117,29124.0
2021-04-15 10:40:00,62.79,62.92,62.69,62.88,35472.0,59.0023,59.1245,58.9084,59.0869,35472.0
2021-04-15 10:45:00,62.89,63.0,62.89,62.96,35323.0,59.0963,59.1997,59.0963,59.1621,35323.0
2021-04-15 10:50:00,62.93,62.98,62.78,62.8,32446.0,59.1339,59.1809,58.9929,59.0117,32446.0
2021-04-15 10:55:00,62.8,62.98,62.79,62.98,26914.0,59.0117,59.1809,59.0023,59.1809,26914.0
2021-04-15 11:00:00,62.99,63.02,62.81,62.88,21491.0,59.1903,59.2185,59.0211,59.0869,21491.0
2021-04-15 11:05:00,62.88,63.06,62.86,62.99,44855.0,59.0869,59.2561,59.0681,59.1903,44855.0
2021-04-15 11:10:00,63.0,63.05,62.92,63.04,92783.0,59.1997,59.2467,59.1245,59.2373,92783.0
2021-04-15 11:15:00,63.03,63.03,62.81,62.87,41368.0,59.2279,59.2279,59.0211,59.0775,41368.0
2021-04-15 11:20:00,62.88,62.92,62.78,62.87,64358.0,59.0869,59.1245,58.9929,59.0775,64358.0
2021-04-15 11:25:00,62.85,62.86,62.75,62.77,19575.0,59.0587,59.0681,58.9648,58.9836,19575.0
2021-04-15 11:30:00,62.77,62.94,62.77,62.92,18774.0,58.9836,59.1433,58.9836,59.1245,18774.0
2021-04-15 11:35:00,62.92,63.02,62.91,62.97,45878.0,59.1245,59.2185,59.1151,59.1715,45878.0
2021-04-15 11:40:00,62.95,63.06,62.94,63.04,16299.0,59.1527,59.2561,59.1433,59.2373,16299.0
2021-04-15 11:45:00,63.03,63.05,62.95,63.04,32544.0,59.2279,59.2467,59.1527,59.2373,32544.0
2021-04-15 11:50:00,63.03,63.09,62.99,63.03,79750.0,59.2279,59.2842,59.1903,59.2279,79750.0
2021-04-15 11:55:00,63.02,63.13,63.02,63.1,17191.0,59.2185,59.3218,59.2185,59.2936,17191.0
2021-04-15 12:00:00,63.12,63.12,62.88,62.89,35170.0,59.3124,59.3124,59.0869,59.0963,35170.0
2021-04-15 12:05:00,62.9,62.95,62.86,62.93,42127.0,59.1057,59.1527,59.0681,59.1339,42127.0
2021-04-15 12:10:00,62.94,62.94,62.86,62.88,21415.0,59.1433,59.1433,59.0681,59.0869,21415.0
2021-04-15 12:15:00,62.89,62.94,62.85,62.89,137049.0,59.0963,59.1433,59.0587,59.0963,137049.0
2021-04-15 12:20:00,62.9,62.9,62.82,62.85,27394.0,59.1057,59.1057,59.0305,59.0587,27394.0
2021-04-15 12:25:00,62.85,62.85,62.73,62.8,43212.0,59.0587,59.0587,58.946,59.0117,43212.0
2021-04-15 12:30:00,62.8,62.8,62.74,62.75,11057.0,59.0117,59.0117,58.9554,58.9648,11057.0
2021-04-15 12:35:00,62.75,62.75,62.67,62.69,28145.0,58.9648,58.9648,58.8896,58.9084,28145.0
2021-04-15 12:40:00,62.68,62.69,62.64,62.67,14021.0,58.899,58.9084,58.8614,58.8896,14021.0
2021-04-15 12:45:00,62.68,62.76,62.67,62.72,24699.0,58.899,58.9742,58.8896,58.9366,24699.0
2021-04-15 12:50:00,62.73,62.74,62.69,62.7,15004.0,58.946,58.9554,58.9084,58.9178,15004.0
2021-04-15 12:55:00,62.68,62.69,62.57,62.62,31642.0,58.899,58.9084,58.7956,58.8426,31642.0
2021-04-15 13:00:00,62.64,62.67,62.57,62.63,36671.0,58.8614,58.8896,58.7956,58.852,36671.0
2021-04-15 13:05:00,62.64,62.65,62.53,62.54,16487.0,58.8614,58.8708,58.758,58.7674,16487.0
2021-04-15 13:10:00,62.57,62.6,62.43,62.44,45978.0,58.7956,58.8238,58.6641,58.6735,45978.0
2021-04-15 13:15:00,62.45,62.56,62.44,62.52,33001.0,58.6829,58.7862,58.6735,58.7486,33001.0
2021-04-15 13:20:00,62.58,62.63,62.53,62.6,16069.0,58.805,58.852,58.758,58.8238,16069.0
2021-04-15 13:25:00,62.58,62.66,62.57,62.66,18840.0,58.805,58.8802,58.7956,58.8802,18840.0
2021-04-15 13:30:00,62.64,62.72,62.63,62.7,17063.0,58.8614,58.9366,58.852,58.9178,17063.0
2021-04-15 13:35:00,62.71,62.8,62.68,62.78,19858.0,58.9272,59.0117,58.899,58.9929,19858.0
2021-04-15 13:40:00,62.79,62.83,62.7,62.73,42511.0,59.0023,59.0399,58.9178,58.946,42511.0
2021-04-15 13:45:00,62.72,62.72,62.63,62.69,17923.0,58.9366,58.9366,58.852,58.9084,17923.0
2021-04-15 13:50:00,62.7,62.71,62.62,62.68,17198.0,58.9178,58.9272,58.8426,58.899,17198.0
2021-04-15 13:55:00,62.69,62.81,62.68,62.78,42946.0,58.9084,59.0211,58.899,58.9929,42946.0
2021-04-15 14:00:00,62.8,62.9,62.79,62.87,25688.0,59.0117,59.1057,59.0023,59.0775,25688.0
2021-04-15 14:05:00,62.86,62.96,62.82,62.89,37229.0,59.0681,59.1621,59.0305,59.0963,37229.0
2021-04-15 14:10:00,62.92,62.92,62.82,62.82,28731.0,59.1245,59.1245,59.0305,59.0305,28731.0
2021-04-15 14:15:00,62.84,62.94,62.83,62.93,25787.0,59.0493,59.1433,59.0399,59.1339,25787.0
2021-04-15 14:20:00,62.94,62.97,62.92,62.95,44483.0,59.1433,59.1715,59.1245,59.1527,44483.0
2021-04-15 14:25:00,62.96,63.02,62.91,62.95,27945.0,59.1621,59.2185,59.1151,59.1527,27945.0
2021-04-15 14:30:00,62.96,62.99,62.87,62.92,19445.0,59.1621,59.1903,59.0775,59.1245,19445.0
2021-04-15 14:35:00,62.92,62.96,62.86,62.94,25198.0,59.1245,59.1621,59.0681,59.1433,25198.0
2021-04-15 14:40:00,62.93,62.93,62.87,62.9,34242.0,59.1339,59.1339,59.0775,59.1057,34242.0
2021-04-15 14:45:00,62.9,62.92,62.84,62.84,34780.0,59.1057,59.1245,59.0493,59.0493,34780.0
2021-04-15 14:50:00,62.86,62.95,62.86,62.87,46581.0,59.0681,59.1527,59.0681,59.0775,46581.0
2021-04-15 14:55:00,62.87,62.96,62.86,62.95,16415.0,59.0775,59.1621,59.0681,59.1527,16415.0
2021-04-15 15:00:00,62.96,63.13,62.95,63.12,56882.0,59.1621,59.3218,59.1527,59.3124,56882.0
2021-04-15 15:05:00,63.12,63.13,63.01,63.02,26751.0,59.3124,59.3218,59.2091,59.2185,26751.0
2021-04-15 15:10:00,63.02,63.03,62.91,62.95,18096.0,59.2185,59.2279,59.1151,59.1527,18096.0
2021-04-15 15:15:00,62.94,63.03,62.94,63.02,13463.0,59.1433,59.2279,59.1433,59.2185,13463.0
2021-04-15 15:20:00,63.02,63.02,62.83,62.88,50876.0,59.2185,59.2185,59.0399,59.0869,50876.0
2021-04-15 15:25:00,62.89,62.91,62.84,62.88,23078.0,59.0963,59.1151,59.0493,59.0869,23078.0
2021-04-15 15:30:00,62.89,62.94,62.83,62.86,48002.0,59.0963,59.1433,59.0399,59.0681,48002.0
2021-04-15 15:35:00,62.85,62.85,62.75,62.81,43949.0,59.0587,59.0587,58.9648,59.0211,43949.0
2021-04-15 15:40:00,62.82,62.85,62.75,62.82,61911.0,59.0305,59.0587,58.9648,59.0305,61911.0
2021-04-15 15:45:00,62.82,62.91,62.81,62.85,47827.0,59.0305,59.1151,59.0211,59.0587,47827.0
2021-04-15 15:50:00,62.84,62.91,62.81,62.83,78494.0,59.0493,59.1151,59.0211,59.0399,78494.0
2021-04-15 15:55:00,62.81,62.95,62.75,62.94,205412.0,59.0211,59.1527,58.9648,59.1433,205412.0
2021-04-16 09:30:00,63.23,63.41,63.0,63.14,258721.0,59.4158,59.5849,59.1997,59.3312,258721.0
2021-04-16 09:35:00,63.13,63.19,62.87,62.9,48557.0,59.3218,59.3782,59.0775,59.1057,48557.0
2021-04-16 09:40:00,62.9,63.06,62.78,62.87,49846.0,59.1057,59.2561,58.9929,59.0775,49846.0
2021-04-16 09:45:00,62.87,62.92,62.71,62.79,37957.0,59.0775,59.1245,58.9272,59.0023,37957.0
2021-04-16 09:50:00,62.79,62.8,62.43,62.44,61587.0,59.0023,59.0117,58.6641,58.6735,61587.0
2021-04-16 09:55:00,62.44,62.63,62.36,62.5,42103.0,58.6735,58.852,58.5983,58.7298,42103.0
2021-04-16 10:00:00,62.47,62.51,62.2,62.25,59801.0,58.7016,58.7392,58.4479,58.4949,59801.0
2021-04-16 10:05:00,62.26,62.31,62.16,62.18,54534.0,58.5043,58.5513,58.4103,58.4291,54534.0
2021-04-16 10:10:00,62.18,62.25,62.05,62.2,46956.0,58.4291,58.4949,58.307,58.4479,46956.0
2021-04-16 10:15:00,62.2,62.31,62.11,62.28,23246.0,58.4479,58.5513,58.3634,58.5231,23246.0
2021-04-16 10:20:00,62.27,62.32,62.23,62.3,26516.0,58.5137,58.5607,58.4761,58.5419,26516.0
2021-04-16 10:25:00,62.3,62.42,62.27,62.32,35293.0,58.5419,58.6547,58.5137,58.5607,35293.0
2021-04-16 10:30:00,62.34,62.45,62.25,62.3,25850.0,58.5795,58.6829,58.4949,58.5419,25850.0
2021-04-16 10:35:00,62.27,62.5,62.26,62.49,25957.0,58.5137,58.7298,58.5043,58.7204,25957.0
2021-04-16 10:40:00,62.5,62.6,62.5,62.53,30884.0,58.7298,58.8238,58.7298,58.758,30884.0
2021-04-16 10:45:00,62.55,62.66,62.55,62.62,23885.0,58.7768,58.8802,58.7768,58.8426,23885.0
2021-04-16 10:50:00,62.6,62.62,62.51,62.54,16015.0,58.8238,58.8426,58.7392,58.7674,16015.0
2021-04-16 10:55:00,62.54,62.57,62.39,62.4,19873.0,58.7674,58.7956,58.6265,58.6359,19873.0
2021-04-16 11:00:00,62.41,62.53,62.4,62.52,15817.0,58.6453,58.758,58.6359,58.7486,15817.0
2021-04-16 11:05:00,62.54,62.65,62.48,62.49,23459.0,58.7674,58.8708,58.711,58.7204,23459.0
2021-04-16 11:10:00,62.45,62.45,62.33,62.34,32007.0,58.6829,58.6829,58.5701,58.5795,32007.0
2021-04-16 11:15:00,62.34,62.44,62.32,62.44,28929.0,58.5795,58.6735,58.5607,58.6735,28929.0
2021-04-16 11:20:00,62.44,62.48,62.41,62.42,16065.0,58.6735,58.711,58.6453,58.6547,16065.0
2021-04-16 11:25:00,62.4,62.48,62.36,62.47,25149.0,58.6359,58.711,58.5983,58.7016,25149.0
2021-04-16 11:30:00,62.45,62.51,62.39,62.51,15429.0,58.6829,58.7392,58.6265,58.7392,15429.0
2021-04-16 11:35:00,62.53,62.57,62.47,62.48,15583.0,58.758,58.7956,58.7016,58.711,15583.0
2021-04-16 11:40:00,62.5,62.51,62.32,62.37,40273.0,58.7298,58.7392,58.5607,58.6077,40273.0
2021-04-16 11:45:00,62.39,62.5,62.35,62.5,16072.0,58.6265,58.7298,58.5889,58.7298,16072.0
2021-04-16 11:50:00,62.51,62.6,62.49,62.58,25888.0,58.7392,58.8238,58.7204,58.805,25888.0
2021-04-16 11:55:00,62.57,62.6,62.54,62.58,25692.0,58.7956,58.8238,58.7674,58.805,25692.0
2021-04-16 12:00:00,62.57,62.58,62.53,62.55,19931.0,58.7956,58.805,58.758,58.7768,19931.0
2021-04-16 12:05:00,62.56,62.57,62.44,62.47,13609.0,58.7862,58.7956,58.6735,58.7016,13609.0
2021-04-16 12:10:00,62.44,62.45,62.38,62.43,15901.0,58.6735,58.6829,58.6171,58.6641,15901.0
2021-04-16 12:15:00,62.44,62.46,62.39,62.42,13029.0,58.6735,58.6923,58.6265,58.6547,13029.0
2021-04-16 12:20:00,62.41,62.42,62.35,62.38,11403.0,58.6453,58.6547,58.5889,58.6171,11403.0
2021-04-16 12:25:00,62.38,62.41,62.36,62.37,35632.0,58.6171,58.6453,58.5983,58.6077,35632.0
2021-04-16 12:30:00,62.36,62.39,62.33,62.39,14347.0,58.5983,58.6265,58.5701,58.6265,14347.0
2021-04-16 12:35:00,62.4,62.41,62.32,62.33,20613.0,58.6359,58.6453,58.5607,58.5701,20613.0
2021-04-16 12:40:00,62.32,62.34,62.24,62.25,46052.0,58.5607,58.5795,58.4855,58.4949,46052.0
2021-04-16 12:45:00,62.25,62.37,62.24,62.35,28228.0,58.4949,58.6077,58.4855,58.5889,28228.0
2021-04-16 12:50:00,62.36,62.37,62.21,62.22,21448.0,58.5983,58.6077,58.4573,58.4667,21448.0
2021-04-16 12:55:00,62.21,62.26,62.17,62.19,20689.0,58.4573,58.5043,58.4197,58.4385,20689.0
2021-04-16 13:00:00,62.19,62.3,62.13,62.29,37238.0,58.4385,58.5419,58.3822,58.5325,37238.0
2021-04-16 13:05:00,62.28,62.3,62.21,62.27,23117.0,58.5231,58.5419,58.4573,58.5137,23117.0
2021-04-16 13:10:00,62.28,62.45,62.27,62.41,70024.0,58.5231,58.6829,58.5137,58.6453,70024.0
2021-04-16 13:15:00,62.41,62.41,62.33,62.34,17704.0,58.6453,58.6453,58.5701,58.5795,17704.0
2021-04-16 13:20:00,62.34,62.37,62.32,62.34,19161.0,58.5795,58.6077,58.5607,58.5795,19161.0
2021-04-16 13:25:00,62.34,62.35,62.25,62.26,21255.0,58.5795,58.5889,58.4949,58.5043,21255.0
2021-04-16 13:30:00,62.26,62.29,62.2,62.24,29291.0,58.5043,58.5325,58.4479,58.4855,29291.0
2021-04-16 13:35:00,62.23,62.26,62.2,62.23,16289.0,58.4761,58.5043,58.4479,58.4761,16289.0
2021-04-16 13:40:00,62.23,62.3,62.21,62.3,20367.0,58.4761,58.5419,58.4573,58.5419,20367.0
2021-04-16 13:45:00,62.3,62.38,62.29,62.38,15414.0,58.5419,58.6171,58.5325,58.6171,15414.0
2021-04-16 13:50:00,62.37,62.41,62.34,62.36,21202.0,58.6077,58.6453,58.5795,58.5983,21202.0
2021-04-16 13:55:00,62.36,62.41,62.31,62.32,23579.0,58.5983,58.6453,58.5513,58.5607,23579.0
2021-04-16 14:00:00,62.32,62.35,62.2,62.3,39898.0,58.5607,58.5889,58.4479,58.5419,39898.0
2021-04-16 14:05:00,62.28,62.33,62.19,62.19,26243.0,58.5231,58.5701,58.4385,58.4385,26243.0
2021-04-16 14:10:00,62.21,62.25,62.16,62.2,24788.0,58.4573,58.4949,58.4103,58.4479,24788.0
2021-04-16 14:15:00,62.21,62.24,62.18,62.2,25994.0,58.4573,58.4855,58.4291,58.4479,25994.0
2021-04-16 14:20:00,62.19,62.26,62.19,62.22,30202.0,58.4385,58.5043,58.4385,58.4667,30202.0
2021-04-16 14:25:00,62.21,62.23,62.15,62.17,37807.0,58.4573,58.4761,58.401,58.4197,37807.0
2021-04-16 14:30:00,62.17,62.2,62.13,62.16,29361.0,58.4197,58.4479,58.3822,58.4103,29361.0
2021-04-16 14:35:00,62.17,62.22,62.13,62.21,33586.0,58.4197,58.4667,58.3822,58.4573,33586.0
2021-04-16 14:40:00,62.21,62.35,62.19,62.32,36166.0,58.4573,58.5889,58.4385,58.5607,36166.0
2021-04-16 14:45:00,62.32,62.52,62.27,62.49,80350.0,58.5607,58.7486,58.5137,58.7204,80350.0
2021-04-16 14:50:00,62.49,62.52,62.43,62.45,31405.0,58.7204,58.7486,58.6641,58.6829,31405.0
2021-04-16 14:55:00,62.44,62.46,62.37,62.39,26912.0,58.6735,58.6923,58.6077,58.6265,26912.0
2021-04-16 15:00:00,62.39,62.5,62.35,62.36,21856.0,58.6265,58.7298,58.5889,58.5983,21856.0
2021-04-16 15:05:00,62.36,62.4,62.33,62.38,20129.0,58.5983,58.6359,58.5701,58.6171,20129.0
2021-04-16 15:10:00,62.38,62.42,62.34,62.38,20184.0,58.6171,58.6547,58.5795,58.6171,20184.0
2021-04-16 15:15:00,62.39,62.4,62.34,62.38,28125.0,58.6265,58.6359,58.5795,58.6171,28125.0
2021-04-16 15:20:00,62.39,62.43,62.35,62.39,41973.0,58.6265,58.6641,58.5889,58.6265,41973.0
2021-04-16 15:25:00,62.38,62.44,62.38,62.44,30222.0,58.6171,58.6735,58.6171,58.6735,30222.0
2021-04-16 15:30:00,62.45,62.47,62.32,62.33,46061.0,58.6829,58.7016,58.5607,58.5701,46061.0
2021-04-16 15:35:00,62.32,62.38,62.29,62.38,39604.0,58.5607,58.6171,58.5325,58.6171,39604.0
2021-04-16 15:40:00,62.39,62.39,62.29,62.36,42710.0,58.6265,58.6265,58.5325,58.5983,42710.0
2021-04-16 15:45:00,62.37,62.42,62.29,62.39,74928.0,58.6077,58.6547,58.5325,58.6265,74928.0
2021-04-16 15:50:00,62.39,62.43,62.32,62.35,73293.0,58.6265,58.6641,58.5607,58.5889,73293.0
2021-04-16 15:55:00,62.34,62.42,62.32,62.4,205768.0,58.5795,58.6547,58.5607,58.6359,205768.0
2021-04-19 09:30:00,62.29,62.37,61.38,61.45,186764.0,58.5325,58.6077,57.6774,57.7432,186764.0
2021-04-19 09:35:00,61.42,61.67,61.38,61.66,77166.0,57.715,57.9499,57.6774,57.9405,77166.0
2021-04-19 09:40:00,61.65,61.8,61.5,61.66,80833.0,57.9311,58.0721,57.7902,57.9405,80833.0
2021-04-19 09:45:00,61.63,61.75,61.5,61.73,71679.0,57.9123,58.0251,57.7902,58.0063,71679.0
2021-04-19 09:50:00,61.73,61.8,61.59,61.71,50193.0,58.0063,58.0721,57.8747,57.9875,50193.0
2021-04-19 09:55:00,61.67,61.81,61.62,61.77,58829.0,57.9499,58.0815,57.9029,58.0439,58829.0
2021-04-19 10:00:00,61.78,61.79,61.49,61.56,65214.0,58.0533,58.0627,57.7808,57.8465,65214.0
2021-04-19 10:05:00,61.56,61.85,61.51,61.83,53927.0,57.8465,58.119,57.7996,58.1003,53927.0
2021-04-19 10:10:00,61.84,61.96,61.67,61.95,65496.0,58.1097,58.2224,57.9499,58.213,65496.0
2021-04-19 10:15:00,61.97,62.12,61.95,62.01,71794.0,58.2318,58.3728,58.213,58.2694,71794.0
2021-04-19 10:20:00,62.01,62.3,61.98,62.25,52759.0,58.2694,58.5419,58.2412,58.4949,52759.0
2021-04-19 10:25:00,62.24,62.27,62.09,62.14,56999.0,58.4855,58.5137,58.3446,58.3916,56999.0
2021-04-19 10:30:00,62.14,62.16,62.03,62.1,47201.0,58.3916,58.4103,58.2882,58.354,47201.0
2021-04-19 10:35:00,62.11,62.16,62.02,62.07,35512.0,58.3634,58.4103,58.2788,58.3258,35512.0
2021-04-19 10:40:00,62.06,62.08,61.89,61.89,97410.0,58.3164,58.3352,58.1566,58.1566,97410.0
2021-04-19 10:45:00,61.87,61.95,61.83,61.9,113989.0,58.1378,58.213,58.1003,58.166,113989.0
2021-04-19 10:50:00,61.9,62.13,61.86,62.13,36567.0,58.166,58.3822,58.1284,58.3822,36567.0
2021-04-19 10:55:00,62.17,62.19,61.95,61.97,47800.0,58.4197,58.4385,58.213,58.2318,47800.0
2021-04-19 11:00:00,61.98,62.12,61.96,61.97,26610.0,58.2412,58.3728,58.2224,58.2318,26610.0
2021-04-19 11:05:00,61.96,61.96,61.75,61.8,41330.0,58.2224,58.2224,58.0251,58.0721,41330.0
2021-04-19 11:10:00,61.78,61.91,61.74,61.79,38990.0,58.0533,58.1754,58.0157,58.0627,38990.0
2021-04-19 11:15:00,61.8,61.84,61.74,61.81,24195.0,58.0721,58.1097,58.0157,58.0815,24195.0
2021-04-19 11:20:00,61.8,61.85,61.75,61.75,18095.0,58.0721,58.119,58.0251,58.0251,18095.0
2021-04-19 11:25:00,61.75,61.98,61.73,61.95,72590.0,58.0251,58.2412,58.0063,58.213,72590.0
2021-04-19 11:30:00,61.97,61.99,61.9,61.97,40767.0,58.2318,58.2506,58.166,58.2318,40767.0
2021-04-19 11:35:00,61.96,62.01,61.8,61.82,35577.0,58.2224,58.2694,58.0721,58.0909,35577.0
2021-04-19 11:40:00,61.82,61.9,61.75,61.75,47301.0,58.0909,58.166,58.0251,58.0251,47301.0
2021-04-19 11:45:00,61.74,61.77,61.68,61.76,37016.0,58.0157,58.0439,57.9593,58.0345,37016.0
2021-04-19 11:50:00,61.75,61.86,61.75,61.79,19403.0,58.0251,58.1284,58.0251,58.0627,19403.0
2021-04-19 11:55:00,61.78,61.78,61.69,61.71,26997.0,58.0533,58.0533,57.9687,57.9875,26997.0
2021-04-19 12:00:00,61.71,61.84,61.71,61.74,25273.0,57.9875,58.1097,57.9875,58.0157,25273.0
2021-04-19 12:05:00,61.75,61.83,61.73,61.8,20429.0,58.0251,58.1003,58.0063,58.0721,20429.0
2021-04-19 12:10:00,61.79,61.83,61.71,61.71,19075.0,58.0627,58.1003,57.9875,57.9875,19075.0
2021-04-19 12:15:00,61.71,61.75,61.65,61.67,19347.0,57.9875,58.0251,57.9311,57.9499,19347.0
2021-04-19 12:20:00,61.66,61.78,61.65,61.74,30195.0,57.9405,58.0533,57.9311,58.0157,30195.0
2021-04-19 12:25:00,61.73,61.75,61.68,61.71,29781.0,58.0063,58.0251,57.9593,57.9875,29781.0
2021-04-19 12:30:00,61.72,61.91,61.68,61.87,59398.0,57.9969,58.1754,57.9593,58.1378,59398.0
2021-04-19 12:35:00,61.87,61.92,61.82,61.82,16625.0,58.1378,58.1848,58.0909,58.0909,16625.0
2021-04-19 12:40:00,61.83,61.85,61.72,61.74,18236.0,58.1003,58.119,57.9969,58.0157,18236.0
2021-04-19 12:45:00,61.74,61.76,61.68,61.76,22735.0,58.0157,58.0345,57.9593,58.0345,22735.0
2021-04-19 12:50:00,61.75,61.83,61.72,61.79,23821.0,58.0251,58.1003,57.9969,58.0627,23821.0
2021-04-19 12:55:00,61.8,61.8,61.69,61.71,20255.0,58.0721,58.0721,57.9687,57.9875,20255.0
2021-04-19 13:00:00,61.71,61.83,61.69,61.77,18349.0,57.9875,58.1003,57.9687,58.0439,18349.0
2021-04-19 13:05:00,61.78,61.83,61.7,61.7,17026.0,58.0533,58.1003,57.9781,57.9781,17026.0
2021-04-19 13:10:00,61.7,61.94,61.7,61.93,41581.0,57.9781,58.2036,57.9781,58.1942,41581.0
2021-04-19 13:15:00,61.93,61.98,61.91,61.94,32518.0,58.1942,58.2412,58.1754,58.2036,32518.0
2021-04-19 13:20:00,61.94,61.99,61.93,61.94,17045.0,58.2036,58.2506,58.1942,58.2036,17045.0
2021-04-19 13:25:00,61.92,61.93,61.85,61.92,37221.0,58.1848,58.1942,58.119,58.1848,37221.0
2021-04-19 13:30:00,61.92,61.92,61.83,61.88,13233.0,58.1848,58.1848,58.1003,58.1472,13233.0
2021-04-19 13:35:00,61.89,61.95,61.88,61.89,24479.0,58.1566,58.213,58.1472,58.1566,24479.0
2021-04-19 13:40:00,61.88,61.89,61.83,61.87,15790.0,58.1472,58.1566,58.1003,58.1378,15790.0
2021-04-19 13:45:00,61.85,61.93,61.83,61.87,26519.0,58.119,58.1942,58.1003,58.1378,26519.0
2021-04-19 13:50:00,61.88,61.92,61.87,61.89,17499.0,58.1472,58.1848,58.1378,58.1566,17499.0
2021-04-19 13:55:00,61.9,61.96,61.89,61.93,17334.0,58.166,58.2224,58.1566,58.1942,17334.0
2021-04-19 14:00:00,61.93,62.04,61.9,62.0,33901.0,58.1942,58.2976,58.166,58.26,33901.0
2021-04-19 14:05:00,62.0,62.04,61.95,62.02,34966.0,58.26,58.2976,58.213,58.2788,34966.0
2021-04-19 14:10:00,62.02,62.17,61.99,62.13,54158.0,58.2788,58.4197,58.2506,58.3822,54158.0
2021-04-19 14:15:00,62.12,62.17,62.03,62.03,40382.0,58.3728,58.4197,58.2882,58.2882,40382.0
2021-04-19 14:20:00,62.04,62.07,62.0,62.04,25951.0,58.2976,58.3258,58.26,58.2976,25951.0
2021-04-19 14:25:00,62.04,62.13,62.03,62.06,34394.0,58.2976,58.3822,58.2882,58.3164,34394.0
2021-04-19 14:30:00,62.06,62.07,61.97,62.07,24646.0,58.3164,58.3258,58.2318,58.3258,24646.0
2021-04-19 14:35:00,62.07,62.07,61.91,61.94,26000.0,58.3258,58.3258,58.1754,58.2036,26000.0
2021-04-19 14:40:00,61.92,61.94,61.86,61.89,24904.0,58.1848,58.2036,58.1284,58.1566,24904.0
2021-04-19 14:45:00,61.89,61.95,61.83,61.94,18159.0,58.1566,58.213,58.1003,58.2036,18159.0
2021-04-19 14:50:00,61.94,61.98,61.93,61.96,24859.0,58.2036,58.2412,58.1942,58.2224,24859.0
2021-04-19 14:55:00,61.96,62.01,61.89,61.89,24830.0,58.2224,58.2694,58.1566,58.1566,24830.0
2021-04-19 15:00:00,61.89,61.99,61.89,61.94,23166.0,58.1566,58.2506,58.1566,58.2036,23166.0
2021-04-19 15:05:00,61.95,62.05,61.94,62.03,21994.0,58.213,58.307,58.2036,58.2882,21994.0
2021-04-19 15:10:00,62.03,62.04,61.86,61.89,42695.0,58.2882,58.2976,58.1284,58.1566,42695.0
2021-04-19 15:15:00,61.9,61.92,61.77,61.78,36618.0,58.166,58.1848,58.0439,58.0533,36618.0
2021-04-19 15:20:00,61.77,61.82,61.73,61.8,35785.0,58.0439,58.0909,58.0063,58.0721,35785.0
2021-04-19 15:25:00,61.79,61.88,61.78,61.83,19776.0,58.0627,58.1472,58.0533,58.1003,19776.0
2021-04-19 15:30:00,61.83,61.9,61.79,61.87,26479.0,58.1003,58.166,58.0627,58.1378,26479.0
2021-04-19 15:35:00,61.86,61.92,61.84,61.9,41692.0,58.1284,58.1848,58.1097,58.166,41692.0
2021-04-19 15:40:00,61.91,61.99,61.9,61.98,32335.0,58.1754,58.2506,58.166,58.2412,32335.0
2021-04-19 15:45:00,61.99,62.0,61.83,61.87,41716.0,58.2506,58.26,58.1003,58.1378,41716.0
2021-04-19 15:50:00,61.87,61.97,61.81,61.9,110768.0,58.1378,58.2318,58.0815,58.166,110768.0
2021-04-19 15:55:00,61.91,62.03,61.88,62.03,142403.0,58.1754,58.2882,58.1472,58.2882,142403.0
2021-04-20 09:30:00,61.07,61.08,60.39,60.94,335014.0,57.3861,57.3955,56.7471,57.2639,335014.0
2021-04-20 09:35:00,60.94,61.0,60.63,60.75,86617.0,57.2639,57.3203,56.9726,57.0854,86617.0
2021-04-20 09:40:00,60.71,60.94,60.67,60.93,65015.0,57.0478,57.2639,57.0102,57.2545,65015.0
2021-04-20 09:45:00,60.94,61.17,60.78,60.88,72396.0,57.2639,57.4801,57.1136,57.2076,72396.0
2021-04-20 09:50:00,60.88,60.9,60.6,60.82,71309.0,57.2076,57.2264,56.9445,57.1512,71309.0
2021-04-20 09:55:00,60.85,60.95,60.65,60.91,98284.0,57.1794,57.2733,56.9914,57.2358,98284.0
2021-04-20 10:00:00,60.93,61.0,60.55,60.63,103180.0,57.2545,57.3203,56.8975,56.9726,103180.0
2021-04-20 10:05:00,60.61,60.61,60.25,60.28,75535.0,56.9538,56.9538,56.6156,56.6438,75535.0
2021-04-20 10:10:00,60.3,60.42,60.21,60.21,73425.0,56.6625,56.7753,56.578,56.578,73425.0
2021-04-20 10:15:00,60.21,60.35,60.14,60.19,49904.0,56.578,56.7095,56.5122,56.5592,49904.0
2021-04-20 10:20:00,60.17,60.17,59.84,59.97,285320.0,56.5404,56.5404,56.2303,56.3525,285320.0
2021-04-20 10:25:00,59.99,60.17,59.97,60.08,73752.0,56.3712,56.5404,56.3525,56.4558,73752.0
2021-04-20 10:30:00,60.06,60.17,59.88,59.92,77673.0,56.437,56.5404,56.2679,56.3055,77673.0
2021-04-20 10:35:00,59.91,60.01,59.82,59.87,89914.0,56.2961,56.39,56.2115,56.2585,89914.0
2021-04-20 10:40:00,59.9,59.96,59.67,59.75,86854.0,56.2867,56.3431,56.0706,56.1457,86854.0
2021-04-20 10:45:00,59.73,59.8,59.53,59.7,90255.0,56.1269,56.1927,55.939,56.0987,90255.0
2021-04-20 10:50:00,59.69,59.76,59.6,59.7,71192.0,56.0893,56.1551,56.0048,56.0987,71192.0
2021-04-20 10:55:00,59.7,59.96,59.67,59.95,52008.0,56.0987,56.3431,56.0706,56.3337,52008.0
2021-04-20 11:00:00,59.97,60.02,59.67,59.78,77593.0,56.3525,56.3994,56.0706,56.1739,77593.0
2021-04-20 11:05:00,59.79,59.88,59.68,59.78,45712.0,56.1833,56.2679,56.0799,56.1739,45712.0
2021-04-20 11:10:00,59.79,59.83,59.69,59.83,37623.0,56.1833,56.2209,56.0893,56.2209,37623.0
2021-04-20 11:15:00,59.82,59.86,59.56,59.68,110980.0,56.2115,56.2491,55.9672,56.0799,110980.0
2021-04-20 11:20:00,59.68,59.73,59.37,59.39,102274.0,56.0799,56.1269,55.7886,55.8074,102274.0
2021-04-20 11:25:00,59.4,59.67,59.4,59.53,51154.0,55.8168,56.0706,55.8168,55.939,51154.0
2021-04-20 11:30:00,59.52,59.61,59.39,59.57,43101.0,55.9296,56.0142,55.8074,55.9766,43101.0
2021-04-20 11:35:00,59.56,59.57,59.26,59.35,51058.0,55.9672,55.9766,55.6853,55.7699,51058.0
2021-04-20 11:40:00,59.36,59.54,59.32,59.51,33103.0,55.7793,55.9484,55.7417,55.9202,33103.0
2021-04-20 11:45:00,59.51,59.53,59.43,59.46,46717.0,55.9202,55.939,55.845,55.8732,46717.0
2021-04-20 11:50:00,59.46,59.58,59.4,59.56,46708.0,55.8732,55.986,55.8168,55.9672,46708.0
2021-04-20 11:55:00,59.55,59.67,59.51,59.59,52190.0,55.9578,56.0706,55.9202,55.9954,52190.0
2021-04-20 12:00:00,59.59,59.71,59.47,59.5,91924.0,55.9954,56.1081,55.8826,55.9108,91924.0
2021-04-20 12:05:00,59.5,59.57,59.45,59.51,44486.0,55.9108,55.9766,55.8638,55.9202,44486.0
2021-04-20 12:10:00,59.51,59.69,59.48,59.69,50484.0,55.9202,56.0893,55.892,56.0893,50484.0
2021-04-20 12:15:00,59.7,59.77,59.68,59.68,33509.0,56.0987,56.1645,56.0799,56.0799,33509.0
2021-04-20 12:20:00,59.69,59.71,59.58,59.59,27778.0,56.0893,56.1081,55.986,55.9954,27778.0
2021-04-20 12:25:00,59.59,59.6,59.53,59.54,47179.0,55.9954,56.0048,55.939,55.9484,47179.0
2021-04-20 12:30:00,59.55,59.6,59.43,59.49,46984.0,55.9578,56.0048,55.845,55.9014,46984.0
2021-04-20 12:35:00,59.5,59.54,59.48,59.51,36117.0,55.9108,55.9484,55.892,55.9202,36117.0
2021-04-20 12:40:00,59.5,59.52,59.41,59.46,30240.0,55.9108,55.9296,55.8262,55.8732,30240.0
2021-04-20 12:45:00,59.47,59.55,59.45,59.52,26518.0,55.8826,55.9578,55.8638,55.9296,26518.0
2021-04-20 12:50:00,59.52,59.53,59.42,59.45,30599.0,55.9296,55.939,55.8356,55.8638,30599.0
2021-04-20 12:55:00,59.45,59.71,59.44,59.66,36882.0,55.8638,56.1081,55.8544,56.0612,36882.0
2021-04-20 13:00:00,59.66,59.75,59.64,59.73,36685.0,56.0612,56.1457,56.0424,56.1269,36685.0
2021-04-20 13:05:00,59.72,59.84,59.71,59.73,36465.0,56.1175,56.2303,56.1081,56.1269,36465.0
2021-04-20 13:10:00,59.72,59.75,59.67,59.73,23316.0,56.1175,56.1457,56.0706,56.1269,23316.0
2021-04-20 13:15:00,59.73,59.87,59.7,59.8,33553.0,56.1269,56.2585,56.0987,56.1927,33553.0
2021-04-20 13:20:00,59.79,59.79,59.65,59.67,26847.0,56.1833,56.1833,56.0518,56.0706,26847.0
2021-04-20 13:25:00,59.67,59.72,59.65,59.68,31811.0,56.0706,56.1175,56.0518,56.0799,31811.0
2021-04-20 13:30:00,59.68,59.68,59.54,59.55,33783.0,56.0799,56.0799,55.9484,55.9578,33783.0
2021-04-20 13:35:00,59.55,59.62,59.53,59.58,18803.0,55.9578,56.0236,55.939,55.986,18803.0
2021-04-20 13:40:00,59.57,59.58,59.49,59.55,51805.0,55.9766,55.986,55.9014,55.9578,51805.0
2021-04-20 13:45:00,59.55,59.6,59.48,59.52,18540.0,55.9578,56.0048,55.892,55.9296,18540.0
2021-04-20 13:50:00,59.52,59.64,59.49,59.63,33237.0,55.9296,56.0424,55.9014,56.033,33237.0
2021-04-20 13:55:00,59.64,59.66,59.57,59.64,21463.0,56.0424,56.0612,55.9766,56.0424,21463.0
2021-04-20 14:00:00,59.65,59.75,59.65,59.73,65651.0,56.0518,56.1457,56.0518,56.1269,65651.0
2021-04-20 14:05:00,59.73,59.75,59.66,59.73,26421.0,56.1269,56.1457,56.0612,56.1269,26421.0
2021-04-20 14:10:00,59.74,59.79,59.72,59.79,38176.0,56.1363,56.1833,56.1175,56.1833,38176.0
2021-04-20 14:15:00,59.79,59.85,59.75,59.83,21466.0,56.1833,56.2397,56.1457,56.2209,21466.0
2021-04-20 14:20:00,59.84,59.92,59.82,59.84,51248.0,56.2303,56.3055,56.2115,56.2303,51248.0
2021-04-20 14:25:00,59.83,59.84,59.68,59.7,30741.0,56.2209,56.2303,56.0799,56.0987,30741.0
2021-04-20 14:30:00,59.7,59.71,59.64,59.68,30398.0,56.0987,56.1081,56.0424,56.0799,30398.0
2021-04-20 14:35:00,59.68,59.69,59.63,59.65,27501.0,56.0799,56.0893,56.033,56.0518,27501.0
2021-04-20 14:40:00,59.64,59.73,59.63,59.71,30219.0,56.0424,56.1269,56.033,56.1081,30219.0
2021-04-20 14:45:00,59.71,59.8,59.69,59.75,30652.0,56.1081,56.1927,56.0893,56.1457,30652.0
2021-04-20 14:50:00,59.75,59.84,59.74,59.78,29383.0,56.1457,56.2303,56.1363,56.1739,29383.0
2021-04-20 14:55:00,59.78,59.78,59.67,59.74,41072.0,56.1739,56.1739,56.0706,56.1363,41072.0
2021-04-20 15:00:00,59.74,59.86,59.73,59.85,37662.0,56.1363,56.2491,56.1269,56.2397,37662.0
2021-04-20 15:05:00,59.85,59.88,59.79,59.82,36725.0,56.2397,56.2679,56.1833,56.2115,36725.0
2021-04-20 15:10:00,59.83,59.94,59.83,59.91,37805.0,56.2209,56.3243,56.2209,56.2961,37805.0
2021-04-20 15:15:00,59.92,59.98,59.8,59.81,48741.0,56.3055,56.3619,56.1927,56.2021,48741.0
2021-04-20 15:20:00,59.8,59.85,59.78,59.85,32799.0,56.1927,56.2397,56.1739,56.2397,32799.0
2021-04-20 15:25:00,59.84,59.96,59.83,59.91,37856.0,56.2303,56.3431,56.2209,56.2961,37856.0
2021-04-20 15:30:00,59.9,60.03,59.86,60.02,80881.0,56.2867,56.4088,56.2491,56.3994,80881.0
2021-04-20 15:35:00,60.03,60.09,59.89,59.94,64435.0,56.4088,56.4652,56.2773,56.3243,64435.0
2021-04-20 15:40:00,59.94,59.96,59.88,59.92,50083.0,56.3243,56.3431,56.2679,56.3055,50083.0
2021-04-20 15:45:00,59.93,60.01,59.92,59.99,84098.0,56.3149,56.39,56.3055,56.3712,84098.0
2021-04-20 15:50:00,60.0,60.0,59.9,59.94,109709.0,56.3806,56.3806,56.2867,56.3243,109709.0
2021-04-20 15:55:00,59.93,59.94,59.82,59.85,256666.0,56.3149,56.3243,56.2115,56.2397,256666.0
2021-04-21 09:30:00,59.62,59.64,58.91,59.62,259776.0,56.0236,56.0424,55.3564,56.0236,259776.0
2021-04-21 09:35:00,59.61,60.22,59.55,60.22,166575.0,56.0142,56.5874,55.9578,56.5874,166575.0
2021-04-21 09:40:00,60.21,60.33,59.99,60.08,94293.0,56.578,56.6907,56.3712,56.4558,94293.0
2021-04-21 09:45:00,60.09,60.68,60.01,60.65,119342.0,56.4652,57.0196,56.39,56.9914,119342.0
2021-04-21 09:50:00,60.65,60.73,60.48,60.69,140415.0,56.9914,57.0666,56.8317,57.029,140415.0
2021-04-21 09:55:00,60.69,60.8,60.6,60.61,107515.0,57.029,57.1324,56.9445,56.9538,107515.0
2021-04-21 10:00:00,60.62,60.85,60.62,60.77,162864.0,56.9632,57.1794,56.9632,57.1042,162864.0
2021-04-21 10:05:00,60.77,60.85,60.47,60.65,76546.0,57.1042,57.1794,56.8223,56.9914,76546.0
2021-04-21 10:10:00,60.66,60.71,60.48,60.59,47305.0,57.0008,57.0478,56.8317,56.9351,47305.0
2021-04-21 10:15:00,60.58,60.84,60.52,60.84,35581.0,56.9257,57.17,56.8693,57.17,35581.0
2021-04-21 10:20:00,60.83,61.05,60.82,61.04,132446.0,57.1606,57.3673,57.1512,57.3579,132446.0
2021-04-21 10:25:00,61.03,61.08,60.85,60.85,43101.0,57.3485,57.3955,57.1794,57.1794,43101.0
2021-04-21 10:30:00,60.84,60.99,60.79,60.97,42649.0,57.17,57.3109,57.123,57.2921,42649.0
2021-04-21 10:35:00,60.96,61.04,60.82,60.84,59816.0,57.2827,57.3579,57.1512,57.17,59816.0
2021-04-21 10:40:00,60.85,60.94,60.72,60.83,124802.0,57.1794,57.2639,57.0572,57.1606,124802.0
2021-04-21 10:45:00,60.82,60.9,60.74,60.83,187986.0,57.1512,57.2264,57.076,57.1606,187986.0
2021-04-21 10:50:00,60.84,60.95,60.82,60.84,36934.0,57.17,57.2733,57.1512,57.17,36934.0
2021-04-21 10:55:00,60.84,60.96,60.81,60.9,37623.0,57.17,57.2827,57.1418,57.2264,37623.0
2021-04-21 11:00:00,60.91,61.02,60.79,61.01,60396.0,57.2358,57.3391,57.123,57.3297,60396.0
2021-04-21 11:05:00,61.03,61.03,60.7,60.7,44132.0,57.3485,57.3485,57.0384,57.0384,44132.0
2021-04-21 11:10:00,60.7,60.74,60.63,60.67,43263.0,57.0384,57.076,56.9726,57.0102,43263.0
2021-04-21 11:15:00,60.67,60.72,60.54,60.54,43512.0,57.0102,57.0572,56.8881,56.8881,43512.0
2021-04-21 11:20:00,60.53,60.62,60.5,60.58,45638.0,56.8787,56.9632,56.8505,56.9257,45638.0
2021-04-21 11:25:00,60.6,60.62,60.41,60.44,54785.0,56.9445,56.9632,56.7659,56.7941,54785.0
2021-04-21 11:30:00,60.43,60.6,60.43,60.48,33226.0,56.7847,56.9445,56.7847,56.8317,33226.0
2021-04-21 11:35:00,60.47,60.49,60.35,60.41,27799.0,56.8223,56.8411,56.7095,56.7659,27799.0
2021-04-21 11:40:00,60.4,60.55,60.4,60.52,45244.0,56.7565,56.8975,56.7565,56.8693,45244.0
2021-04-21 11:45:00,60.53,60.71,60.52,60.65,33198.0,56.8787,57.0478,56.8693,56.9914,33198.0
2021-04-21 11:50:00,60.65,60.72,60.61,60.61,20667.0,56.9914,57.0572,56.9538,56.9538,20667.0
2021-04-21 11:55:00,60.61,60.76,60.61,60.76,40869.0,56.9538,57.0948,56.9538,57.0948,40869.0
2021-04-21 12:00:00,60.77,60.8,60.64,60.71,35208.0,57.1042,57.1324,56.982,57.0478,35208.0
2021-04-21 12:05:00,60.72,60.79,60.68,60.77,28995.0,57.0572,57.123,57.0196,57.1042,28995.0
2021-04-21 12:10:00,60.77,60.91,60.77,60.87,25541.0,57.1042,57.2358,57.1042,57.1982,25541.0
2021-04-21 12:15:00,60.86,60.92,60.86,60.91,27989.0,57.1888,57.2451,57.1888,57.2358,27989.0
2021-04-21 12:20:00,60.89,60.92,60.82,60.89,26140.0,57.217,57.2451,57.1512,57.217,26140.0
2021-04-21 12:25:00,60.89,60.92,60.81,60.91,28763.0,57.217,57.2451,57.1418,57.2358,28763.0
2021-04-21 12:30:00,60.89,61.03,60.89,61.02,43438.0,57.217,57.3485,57.217,57.3391,43438.0
2021-04-21 12:35:00,61.02,61.07,60.98,61.06,24650.0,57.3391,57.3861,57.3015,57.3767,24650.0
2021-04-21 12:40:00,61.07,61.07,60.96,60.99,28623.0,57.3861,57.3861,57.2827,57.3109,28623.0
2021-04-21 12:45:00,60.98,61.0,60.89,60.93,57351.0,57.3015,57.3203,57.217,57.2545,57351.0
2021-04-21 12:50:00,60.92,61.04,60.87,61.0,41951.0,57.2451,57.3579,57.1982,57.3203,41951.0
2021-04-21 12:55:00,61.01,61.02,60.94,61.02,29517.0,57.3297,57.3391,57.2639,57.3391,29517.0
2021-04-21 13:00:00,61.0,61.01,60.85,60.89,56189.0,57.3203,57.3297,57.1794,57.217,56189.0
2021-04-21 13:05:00,60.88,61.0,60.84,60.97,37361.0,57.2076,57.3203,57.17,57.2921,37361.0
2021-04-21 13:10:00,60.97,61.12,60.96,61.07,55456.0,57.2921,57.4331,57.2827,57.3861,55456.0
2021-04-21 13:15:00,61.05,61.05,60.97,60.99,28092.0,57.3673,57.3673,57.2921,57.3109,28092.0
2021-04-21 13:20:00,60.99,61.07,60.95,61.0,48234.0,57.3109,57.3861,57.2733,57.3203,48234.0
2021-04-21 13:25:00,60.99,61.02,60.93,60.96,54164.0,57.3109,57.3391,57.2545,57.2827,54164.0
2021-04-21 13:30:00,60.96,61.07,60.96,61.02,46339.0,57.2827,57.3861,57.2827,57.3391,46339.0
2021-04-21 13:35:00,61.03,61.06,60.97,61.03,33162.0,57.3485,57.3767,57.2921,57.3485,33162.0
2021-04-21 13:40:00,61.03,61.16,61.02,61.1,29989.0,57.3485,57.4707,57.3391,57.4143,29989.0
2021-04-21 13:45:00,61.1,61.24,61.09,61.19,59296.0,57.4143,57.5458,57.4049,57.4989,59296.0
2021-04-21 13:50:00,61.2,61.2,61.13,61.16,74979.0,57.5083,57.5083,57.4425,57.4707,74979.0
2021-04-21 13:55:00,61.16,61.26,61.15,61.26,68554.0,57.4707,57.5646,57.4613,57.5646,68554.0
2021-04-21 14:00:00,61.27,61.39,61.27,61.37,66319.0,57.574,57.6868,57.574,57.668,66319.0
2021-04-21 14:05:00,61.37,61.43,61.29,61.31,44603.0,57.668,57.7244,57.5928,57.6116,44603.0
2021-04-21 14:10:00,61.31,61.31,61.25,61.29,26230.0,57.6116,57.6116,57.5552,57.5928,26230.0
2021-04-21 14:15:00,61.28,61.35,61.25,61.34,33755.0,57.5834,57.6492,57.5552,57.6398,33755.0
2021-04-21 14:20:00,61.35,61.42,61.31,61.39,36867.0,57.6492,57.715,57.6116,57.6868,36867.0
2021-04-21 14:25:00,61.39,61.47,61.34,61.34,73985.0,57.6868,57.762,57.6398,57.6398,73985.0
2021-04-21 14:30:00,61.35,61.43,61.35,61.4,35459.0,57.6492,57.7244,57.6492,57.6962,35459.0
2021-04-21 14:35:00,61.41,61.57,61.4,61.51,75876.0,57.7056,57.8559,57.6962,57.7996,75876.0
2021-04-21 14:40:00,61.52,61.65,61.5,61.56,93161.0,57.809,57.9311,57.7902,57.8465,93161.0
2021-04-21 14:45:00,61.55,61.58,61.5,61.53,59791.0,57.8371,57.8653,57.7902,57.8184,59791.0
2021-04-21 14:50:00,61.52,61.66,61.52,61.59,98374.0,57.809,57.9405,57.809,57.8747,98374.0
2021-04-21 14:55:00,61.6,61.6,61.48,61.51,55145.0,57.8841,57.8841,57.7714,57.7996,55145.0
2021-04-21 15:00:00,61.51,61.59,61.5,61.57,50228.0,57.7996,57.8747,57.7902,57.8559,50228.0
2021-04-21 15:05:00,61.58,61.59,61.53,61.59,35551.0,57.8653,57.8747,57.8184,57.8747,35551.0
2021-04-21 15:10:00,61.6,61.66,61.53,61.55,64181.0,57.8841,57.9405,57.8184,57.8371,64181.0
2021-04-21 15:15:00,61.55,61.58,61.51,61.55,42200.0,57.8371,57.8653,57.7996,57.8371,42200.0
2021-04-21 15:20:00,61.55,61.57,61.51,61.56,44691.0,57.8371,57.8559,57.7996,57.8465,44691.0
2021-04-21 15:25:00,61.57,61.6,61.44,61.46,70232.0,57.8559,57.8841,57.7338,57.7526,70232.0
2021-04-21 15:30:00,61.46,61.56,61.45,61.55,103837.0,57.7526,57.8465,57.7432,57.8371,103837.0
2021-04-21 15:35:00,61.55,61.65,61.53,61.59,84135.0,57.8371,57.9311,57.8184,57.8747,84135.0
2021-04-21 15:40:00,61.59,61.74,61.58,61.67,104423.0,57.8747,58.0157,57.8653,57.9499,104423.0
2021-04-21 15:45:00,61.67,61.86,61.64,61.83,143173.0,57.9499,58.1284,57.9217,58.1003,143173.0
2021-04-21 15:50:00,61.81,61.97,61.75,61.95,226244.0,58.0815,58.2318,58.0251,58.213,226244.0
2021-04-21 15:55:00,61.95,62.07,61.89,62.04,366544.0,58.213,58.3258,58.1566,58.2976,366544.0
2021-04-22 09:30:00,63.0,63.7,62.75,63.09,429582.0,59.1997,59.8575,58.9648,59.2842,429582.0
2021-04-22 09:35:00,63.08,63.12,62.42,62.78,357451.0,59.2749,59.3124,58.6547,58.9929,357451.0
2021-04-22 09:40:00,62.81,62.9,62.26,62.6,208493.0,59.0211,59.1057,58.5043,58.8238,208493.0
2021-04-22 09:45:00,62.62,62.73,62.06,62.21,290962.0,58.8426,58.946,58.3164,58.4573,290962.0
2021-04-22 09:50:00,62.19,62.73,62.19,62.58,198669.0,58.4385,58.946,58.4385,58.805,198669.0
2021-04-22 09:55:00,62.56,63.14,62.44,63.14,255264.0,58.7862,59.3312,58.6735,59.3312,255264.0
2021-04-22 10:00:00,63.13,63.16,62.7,62.84,163087.0,59.3218,59.35,58.9178,59.0493,163087.0
2021-04-22 10:05:00,62.85,63.13,62.85,63.09,98549.0,59.0587,59.3218,59.0587,59.2842,98549.0
2021-04-22 10:10:00,63.1,63.11,62.66,62.77,98280.0,59.2936,59.303,58.8802,58.9836,98280.0
2021-04-22 10:15:00,62.79,62.8,62.48,62.62,85221.0,59.0023,59.0117,58.711,58.8426,85221.0
2021-04-22 10:20:00,62.64,62.66,62.27,62.44,80103.0,58.8614,58.8802,58.5137,58.6735,80103.0
2021-04-22 10:25:00,62.43,62.56,62.22,62.24,89717.0,58.6641,58.7862,58.4667,58.4855,89717.0
2021-04-22 10:30:00,62.25,62.44,62.22,62.31,98831.0,58.4949,58.6735,58.4667,58.5513,98831.0
2021-04-22 10:35:00,62.33,62.42,62.12,62.12,156648.0,58.5701,58.6547,58.3728,58.3728,156648.0
2021-04-22 10:40:00,62.13,62.53,62.13,62.42,102445.0,58.3822,58.758,58.3822,58.6547,102445.0
2021-04-22 10:45:00,62.39,62.45,62.12,62.21,104525.0,58.6265,58.6829,58.3728,58.4573,104525.0
2021-04-22 10:50:00,62.23,62.53,62.21,62.48,58907.0,58.4761,58.758,58.4573,58.711,58907.0
2021-04-22 10:55:00,62.46,62.63,62.46,62.57,48406.0,58.6923,58.852,58.6923,58.7956,48406.0
2021-04-22 11:00:00,62.57,62.76,62.55,62.74,61613.0,58.7956,58.9742,58.7768,58.9554,61613.0
2021-04-22 11:05:00,62.73,62.87,62.72,62.81,89050.0,58.946,59.0775,58.9366,59.0211,89050.0
2021-04-22 11:10:00,62.82,63.0,62.81,62.96,88124.0,59.0305,59.1997,59.0211,59.1621,88124.0
2021-04-22 11:15:00,62.96,63.17,62.94,63.1,140416.0,59.1621,59.3594,59.1433,59.2936,140416.0
2021-04-22 11:20:00,63.11,63.25,63.06,63.17,86124.0,59.303,59.4346,59.2561,59.3594,86124.0
2021-04-22 11:25:00,63.17,63.33,63.14,63.27,73214.0,59.3594,59.5098,59.3312,59.4534,73214.0
2021-04-22 11:30:00,63.27,63.42,63.24,63.32,69373.0,59.4534,59.5943,59.4252,59.5004,69373.0
2021-04-22 11:35:00,63.32,63.5,63.32,63.42,57295.0,59.5004,59.6695,59.5004,59.5943,57295.0
2021-04-22 11:40:00,63.42,63.47,63.18,63.27,49460.0,59.5943,59.6413,59.3688,59.4534,49460.0
2021-04-22 11:45:00,63.28,63.28,63.13,63.14,32518.0,59.4628,59.4628,59.3218,59.3312,32518.0
2021-04-22 11:50:00,63.15,63.17,62.98,63.05,60125.0,59.3406,59.3594,59.1809,59.2467,60125.0
2021-04-22 11:55:00,63.05,63.2,63.01,63.07,34182.0,59.2467,59.3876,59.2091,59.2655,34182.0
2021-04-22 12:00:00,63.05,63.16,62.98,62.98,27206.0,59.2467,59.35,59.1809,59.1809,27206.0
2021-04-22 12:05:00,62.97,63.11,62.91,63.08,36959.0,59.1715,59.303,59.1151,59.2749,36959.0
2021-04-22 12:10:00,63.06,63.07,62.81,62.86,48725.0,59.2561,59.2655,59.0211,59.0681,48725.0
2021-04-22 12:15:00,62.88,62.93,62.83,62.92,35035.0,59.0869,59.1339,59.0399,59.1245,35035.0
2021-04-22 12:20:00,62.92,62.94,62.86,62.9,30000.0,59.1245,59.1433,59.0681,59.1057,30000.0
2021-04-22 12:25:00,62.9,62.96,62.8,62.86,33358.0,59.1057,59.1621,59.0117,59.0681,33358.0
2021-04-22 12:30:00,62.85,62.93,62.8,62.93,33893.0,59.0587,59.1339,59.0117,59.1339,33893.0
2021-04-22 12:35:00,62.93,63.23,62.92,63.2,112114.0,59.1339,59.4158,59.1245,59.3876,112114.0
2021-04-22 12:40:00,63.17,63.2,63.09,63.13,28210.0,59.3594,59.3876,59.2842,59.3218,28210.0
2021-04-22 12:45:00,63.12,63.25,63.02,63.21,60685.0,59.3124,59.4346,59.2185,59.397,60685.0
2021-04-22 12:50:00,63.24,63.28,63.12,63.21,35001.0,59.4252,59.4628,59.3124,59.397,35001.0
2021-04-22 12:55:00,63.22,63.26,63.17,63.22,98500.0,59.4064,59.444,59.3594,59.4064,98500.0
2021-04-22 13:00:00,63.23,63.28,63.15,63.23,51198.0,59.4158,59.4628,59.3406,59.4158,51198.0
2021-04-22 13:05:00,63.24,63.24,62.73,62.84,179904.0,59.4252,59.4252,58.946,59.0493,179904.0
2021-04-22 13:10:00,62.83,62.84,62.38,62.67,110397.0,59.0399,59.0493,58.6171,58.8896,110397.0
2021-04-22 13:15:00,62.68,62.68,62.18,62.19,74660.0,58.899,58.899,58.4291,58.4385,74660.0
2021-04-22 13:20:00,62.21,62.75,62.19,62.7,76596.0,58.4573,58.9648,58.4385,58.9178,76596.0
2021-04-22 13:25:00,62.68,62.93,62.6,62.76,70889.0,58.899,59.1339,58.8238,58.9742,70889.0
2021-04-22 13:30:00,62.71,62.75,62.57,62.64,39454.0,58.9272,58.9648,58.7956,58.8614,39454.0
2021-04-22 13:35:00,62.64,62.64,62.37,62.47,62005.0,58.8614,58.8614,58.6077,58.7016,62005.0
2021-04-22 13:40:00,62.46,62.46,62.12,62.12,37818.0,58.6923,58.6923,58.3728,58.3728,37818.0
2021-04-22 13:45:00,62.14,62.32,62.1,62.11,37252.0,58.3916,58.5607,58.354,58.3634,37252.0
2021-04-22 13:50:00,62.11,62.21,61.9,61.9,89652.0,58.3634,58.4573,58.166,58.166,89652.0
2021-04-22 13:55:00,61.89,62.04,61.8,61.94,74383.0,58.1566,58.2976,58.0721,58.2036,74383.0
2021-04-22 14:00:00,61.92,61.92,61.57,61.61,61118.0,58.1848,58.1848,57.8559,57.8935,61118.0
2021-04-22 14:05:00,61.61,61.88,61.57,61.85,55198.0,57.8935,58.1472,57.8559,58.119,55198.0
2021-04-22 14:10:00,61.83,61.89,61.78,61.89,39390.0,58.1003,58.1566,58.0533,58.1566,39390.0
2021-04-22 14:15:00,61.9,61.91,61.82,61.91,33367.0,58.166,58.1754,58.0909,58.1754,33367.0
2021-04-22 14:20:00,61.91,61.99,61.84,61.96,46690.0,58.1754,58.2506,58.1097,58.2224,46690.0
2021-04-22 14:25:00,61.95,62.07,61.85,62.05,34307.0,58.213,58.3258,58.119,58.307,34307.0
2021-04-22 14:30:00,62.04,62.04,61.82,61.9,82623.0,58.2976,58.2976,58.0909,58.166,82623.0
2021-04-22 14:35:00,61.9,61.94,61.7,61.79,64161.0,58.166,58.2036,57.9781,58.0627,64161.0
2021-04-22 14:40:00,61.8,61.8,61.61,61.76,86815.0,58.0721,58.0721,57.8935,58.0345,86815.0
2021-04-22 14:45:00,61.75,61.81,61.54,61.57,43538.0,58.0251,58.0815,57.8277,57.8559,43538.0
2021-04-22 14:50:00,61.59,61.64,61.38,61.64,73830.0,57.8747,57.9217,57.6774,57.9217,73830.0
2021-04-22 14:55:00,61.65,61.71,61.56,61.58,57285.0,57.9311,57.9875,57.8465,57.8653,57285.0
2021-04-22 15:00:00,61.58,61.83,61.53,61.79,48355.0,57.8653,58.1003,57.8184,58.0627,48355.0
2021-04-22 15:05:00,61.78,61.89,61.53,61.56,68453.0,58.0533,58.1566,57.8184,57.8465,68453.0
2021-04-22 15:10:00,61.56,61.6,61.46,61.46,45041.0,57.8465,57.8841,57.7526,57.7526,45041.0
2021-04-22 15:15:00,61.46,61.46,61.15,61.17,102378.0,57.7526,57.7526,57.4613,57.4801,102378.0
2021-04-22 15:20:00,61.18,61.3,61.07,61.1,112703.0,57.4895,57.6022,57.3861,57.4143,112703.0
2021-04-22 15:25:00,61.09,61.34,61.03,61.33,79534.0,57.4049,57.6398,57.3485,57.6304,79534.0
2021-04-22 15:30:00,61.33,61.51,61.3,61.38,117027.0,57.6304,57.7996,57.6022,57.6774,117027.0
2021-04-22 15:35:00,61.37,61.43,61.13,61.2,73106.0,57.668,57.7244,57.4425,57.5083,73106.0
2021-04-22 15:40:00,61.21,61.25,61.15,61.21,116402.0,57.5177,57.5552,57.4613,57.5177,116402.0
2021-04-22 15:45:00,61.21,61.28,61.12,61.12,122453.0,57.5177,57.5834,57.4331,57.4331,122453.0
2021-04-22 15:50:00,61.14,61.19,61.03,61.15,160154.0,57.4519,57.4989,57.3485,57.4613,160154.0
2021-04-22 15:55:00,61.15,61.18,61.01,61.09,224380.0,57.4613,57.4895,57.3297,57.4049,224380.0
2021-04-23 09:30:00,61.31,61.43,60.8,61.2,155294.0,57.6116,57.7244,57.1324,57.5083,155294.0
2021-04-23 09:35:00,61.18,61.35,61.11,61.25,108605.0,57.4895,57.6492,57.4237,57.5552,108605.0
2021-04-23 09:40:00,61.24,61.37,61.06,61.29,83266.0,57.5458,57.668,57.3767,57.5928,83266.0
2021-04-23 09:45:00,61.33,61.33,60.75,60.98,120894.0,57.6304,57.6304,57.0854,57.3015,120894.0
2021-04-23 09:50:00,61.01,61.08,60.77,60.84,123704.0,57.3297,57.3955,57.1042,57.17,123704.0
2021-04-23 09:55:00,60.82,61.07,60.75,60.93,80984.0,57.1512,57.3861,57.0854,57.2545,80984.0
2021-04-23 10:00:00,60.94,61.15,60.88,61.08,72221.0,57.2639,57.4613,57.2076,57.3955,72221.0
2021-04-23 10:05:00,61.08,61.22,60.95,61.07,74138.0,57.3955,57.5271,57.2733,57.3861,74138.0
2021-04-23 10:10:00,61.06,61.21,61.05,61.2,90196.0,57.3767,57.5177,57.3673,57.5083,90196.0
2021-04-23 10:15:00,61.2,61.2,60.89,60.98,84720.0,57.5083,57.5083,57.217,57.3015,84720.0
2021-04-23 10:20:00,60.96,61.43,60.93,61.41,81763.0,57.2827,57.7244,57.2545,57.7056,81763.0
2021-04-23 10:25:00,61.4,61.52,61.33,61.48,51809.0,57.6962,57.809,57.6304,57.7714,51809.0
2021-04-23 10:30:00,61.48,61.7,61.44,61.51,77751.0,57.7714,57.9781,57.7338,57.7996,77751.0
2021-04-23 10:35:00,61.52,61.75,61.5,61.64,41513.0,57.809,58.0251,57.7902,57.9217,41513.0
2021-04-23 10:40:00,61.65,61.65,61.46,61.54,46378.0,57.9311,57.9311,57.7526,57.8277,46378.0
2021-04-23 10:45:00,61.52,61.59,61.43,61.45,39465.0,57.809,57.8747,57.7244,57.7432,39465.0
2021-04-23 10:50:00,61.43,61.58,61.32,61.36,27662.0,57.7244,57.8653,57.621,57.6586,27662.0
2021-04-23 10:55:00,61.36,61.44,61.24,61.4,82962.0,57.6586,57.7338,57.5458,57.6962,82962.0
2021-04-23 11:00:00,61.4,61.66,61.4,61.62,51052.0,57.6962,57.9405,57.6962,57.9029,51052.0
2021-04-23 11:05:00,61.62,61.73,61.54,61.57,75795.0,57.9029,58.0063,57.8277,57.8559,75795.0
2021-04-23 11:10:00,61.54,61.67,61.45,61.67,42734.0,57.8277,57.9499,57.7432,57.9499,42734.0
2021-04-23 11:15:00,61.66,61.67,61.56,61.61,37456.0,57.9405,57.9499,57.8465,57.8935,37456.0
2021-04-23 11:20:00,61.6,61.65,61.54,61.61,41501.0,57.8841,57.9311,57.8277,57.8935,41501.0
2021-04-23 11:25:00,61.6,61.6,61.45,61.45,31134.0,57.8841,57.8841,57.7432,57.7432,31134.0
2021-04-23 11:30:00,61.41,61.55,61.4,61.53,28954.0,57.7056,57.8371,57.6962,57.8184,28954.0
2021-04-23 11:35:00,61.53,61.58,61.45,61.46,32323.0,57.8184,57.8653,57.7432,57.7526,32323.0
2021-04-23 11:40:00,61.46,61.51,61.4,61.4,28436.0,57.7526,57.7996,57.6962,57.6962,28436.0
2021-04-23 11:45:00,61.39,61.41,61.33,61.38,37224.0,57.6868,57.7056,57.6304,57.6774,37224.0
2021-04-23 11:50:00,61.38,61.46,61.34,61.45,87749.0,57.6774,57.7526,57.6398,57.7432,87749.0
2021-04-23 11:55:00,61.45,61.47,61.38,61.41,25357.0,57.7432,57.762,57.6774,57.7056,25357.0
2021-04-23 12:00:00,61.41,61.47,61.37,61.43,21220.0,57.7056,57.762,57.668,57.7244,21220.0
2021-04-23 12:05:00,61.43,61.49,61.42,61.43,25859.0,57.7244,57.7808,57.715,57.7244,25859.0
2021-04-23 12:10:00,61.44,61.46,61.4,61.4,34546.0,57.7338,57.7526,57.6962,57.6962,34546.0
2021-04-23 12:15:00,61.41,61.48,61.4,61.47,18696.0,57.7056,57.7714,57.6962,57.762,18696.0
2021-04-23 12:20:00,61.48,61.61,61.48,61.52,35803.0,57.7714,57.8935,57.7714,57.809,35803.0
2021-04-23 12:25:00,61.52,61.57,61.47,61.52,21752.0,57.809,57.8559,57.762,57.809,21752.0
2021-04-23 12:30:00,61.53,61.62,61.52,61.56,34956.0,57.8184,57.9029,57.809,57.8465,34956.0
2021-04-23 12:35:00,61.57,61.61,61.54,61.58,19819.0,57.8559,57.8935,57.8277,57.8653,19819.0
2021-04-23 12:40:00,61.57,61.66,61.57,61.66,42768.0,57.8559,57.9405,57.8559,57.9405,42768.0
2021-04-23 12:45:00,61.67,61.74,61.62,61.71,50079.0,57.9499,58.0157,57.9029,57.9875,50079.0
2021-04-23 12:50:00,61.71,61.71,61.59,61.64,19506.0,57.9875,57.9875,57.8747,57.9217,19506.0
2021-04-23 12:55:00,61.63,61.67,61.54,61.57,30404.0,57.9123,57.9499,57.8277,57.8559,30404.0
2021-04-23 13:00:00,61.57,61.64,61.56,61.64,28844.0,57.8559,57.9217,57.8465,57.9217,28844.0
2021-04-23 13:05:00,61.63,61.64,61.52,61.52,30029.0,57.9123,57.9217,57.809,57.809,30029.0
2021-04-23 13:10:00,61.53,61.58,61.5,61.57,17771.0,57.8184,57.8653,57.7902,57.8559,17771.0
2021-04-23 13:15:00,61.56,61.63,61.56,61.58,14822.0,57.8465,57.9123,57.8465,57.8653,14822.0
2021-04-23 13:20:00,61.59,61.63,61.52,61.63,23191.0,57.8747,57.9123,57.809,57.9123,23191.0
2021-04-23 13:25:00,61.63,61.67,61.6,61.64,23017.0,57.9123,57.9499,57.8841,57.9217,23017.0
2021-04-23 13:30:00,61.66,61.66,61.6,61.6,18269.0,57.9405,57.9405,57.8841,57.8841,18269.0
2021-04-23 13:35:00,61.6,61.64,61.59,61.63,15187.0,57.8841,57.9217,57.8747,57.9123,15187.0
2021-04-23 13:40:00,61.6,61.67,61.59,61.67,15292.0,57.8841,57.9499,57.8747,57.9499,15292.0
2021-04-23 13:45:00,61.67,61.68,61.61,61.64,10257.0,57.9499,57.9593,57.8935,57.9217,10257.0
2021-04-23 13:50:00,61.63,61.63,61.53,61.57,14425.0,57.9123,57.9123,57.8184,57.8559,14425.0
2021-04-23 13:55:00,61.58,61.59,61.51,61.57,25507.0,57.8653,57.8747,57.7996,57.8559,25507.0
2021-04-23 14:00:00,61.58,61.65,61.57,61.59,17256.0,57.8653,57.9311,57.8559,57.8747,17256.0
2021-04-23 14:05:00,61.58,61.65,61.55,61.55,16681.0,57.8653,57.9311,57.8371,57.8371,16681.0
2021-04-23 14:10:00,61.55,61.58,61.49,61.55,20848.0,57.8371,57.8653,57.7808,57.8371,20848.0
2021-04-23 14:15:00,61.55,61.57,61.48,61.5,18533.0,57.8371,57.8559,57.7714,57.7902,18533.0
2021-04-23 14:20:00,61.51,61.53,61.49,61.53,12384.0,57.7996,57.8184,57.7808,57.8184,12384.0
2021-04-23 14:25:00,61.53,61.57,61.5,61.53,16602.0,57.8184,57.8559,57.7902,57.8184,16602.0
2021-04-23 14:30:00,61.53,61.62,61.52,61.61,17820.0,57.8184,57.9029,57.809,57.8935,17820.0
2021-04-23 14:35:00,61.62,61.66,61.57,61.59,19772.0,57.9029,57.9405,57.8559,57.8747,19772.0
2021-04-23 14:40:00,61.59,61.61,61.56,61.56,18815.0,57.8747,57.8935,57.8465,57.8465,18815.0
2021-04-23 14:45:00,61.57,61.62,61.52,61.53,26314.0,57.8559,57.9029,57.809,57.8184,26314.0
2021-04-23 14:50:00,61.53,61.64,61.52,61.59,30651.0,57.8184,57.9217,57.809,57.8747,30651.0
2021-04-23 14:55:00,61.59,61.63,61.57,61.59,22736.0,57.8747,57.9123,57.8559,57.8747,22736.0
2021-04-23 15:00:00,61.58,61.61,61.52,61.55,20084.0,57.8653,57.8935,57.809,57.8371,20084.0
2021-04-23 15:05:00,61.56,61.64,61.56,61.63,16119.0,57.8465,57.9217,57.8465,57.9123,16119.0
2021-04-23 15:10:00,61.64,61.7,61.62,61.65,44019.0,57.9217,57.9781,57.9029,57.9311,44019.0
2021-04-23 15:15:00,61.66,61.73,61.61,61.73,50818.0,57.9405,58.0063,57.8935,58.0063,50818.0
2021-04-23 15:20:00,61.73,61.75,61.68,61.69,69471.0,58.0063,58.0251,57.9593,57.9687,69471.0
2021-04-23 15:25:00,61.7,61.77,61.67,61.69,47914.0,57.9781,58.0439,57.9499,57.9687,47914.0
2021-04-23 15:30:00,61.69,61.77,61.65,61.74,50679.0,57.9687,58.0439,57.9311,58.0157,50679.0
2021-04-23 15:35:00,61.74,61.8,61.73,61.76,68637.0,58.0157,58.0721,58.0063,58.0345,68637.0
2021-04-23 15:40:00,61.76,61.77,61.53,61.54,107799.0,58.0345,58.0439,57.8184,57.8277,107799.0
2021-04-23 15:45:00,61.53,61.55,61.43,61.53,135946.0,57.8184,57.8371,57.7244,57.8184,135946.0
2021-04-23 15:50:00,61.54,61.61,61.49,61.56,105880.0,57.8277,57.8935,57.7808,57.8465,105880.0
2021-04-23 15:55:00,61.55,61.6,61.49,61.52,195659.0,57.8371,57.8841,57.7808,57.809,195659.0
2021-04-26 09:30:00,62.13,62.82,62.13,62.73,337062.0,58.3822,59.0305,58.3822,58.946,337062.0
2021-04-26 09:35:00,62.75,62.88,62.55,62.55,79185.0,58.9648,59.0869,58.7768,58.7768,79185.0
2021-04-26 09:40:00,62.55,62.82,62.51,62.62,56014.0,58.7768,59.0305,58.7392,58.8426,56014.0
2021-04-26 09:45:00,62.59,62.65,62.31,62.39,60636.0,58.8144,58.8708,58.5513,58.6265,60636.0
2021-04-26 09:50:00,62.39,62.43,62.07,62.15,81158.0,58.6265,58.6641,58.3258,58.401,81158.0
2021-04-26 09:55:00,62.18,62.4,62.17,62.31,47537.0,58.4291,58.6359,58.4197,58.5513,47537.0
2021-04-26 10:00:00,62.33,62.41,62.15,62.38,53661.0,58.5701,58.6453,58.401,58.6171,53661.0
2021-04-26 10:05:00,62.38,62.47,62.12,62.18,334783.0,58.6171,58.7016,58.3728,58.4291,334783.0
2021-04-26 10:10:00,62.19,62.44,62.19,62.44,37745.0,58.4385,58.6735,58.4385,58.6735,37745.0
2021-04-26 10:15:00,62.44,62.44,62.16,62.19,37929.0,58.6735,58.6735,58.4103,58.4385,37929.0
2021-04-26 10:20:00,62.2,62.32,62.13,62.24,34021.0,58.4479,58.5607,58.3822,58.4855,34021.0
2021-04-26 10:25:00,62.27,62.33,62.2,62.31,20307.0,58.5137,58.5701,58.4479,58.5513,20307.0
2021-04-26 10:30:00,62.3,62.31,62.17,62.2,21273.0,58.5419,58.5513,58.4197,58.4479,21273.0
2021-04-26 10:35:00,62.23,62.27,62.03,62.07,119726.0,58.4761,58.5137,58.2882,58.3258,119726.0
2021-04-26 10:40:00,62.06,62.13,61.99,62.01,28713.0,58.3164,58.3822,58.2506,58.2694,28713.0
2021-04-26 10:45:00,62.01,62.03,61.9,61.9,39236.0,58.2694,58.2882,58.166,58.166,39236.0
2021-04-26 10:50:00,61.9,62.01,61.88,61.95,14980.0,58.166,58.2694,58.1472,58.213,14980.0
2021-04-26 10:55:00,61.95,62.05,61.89,62.03,33235.0,58.213,58.307,58.1566,58.2882,33235.0
2021-04-26 11:00:00,62.06,62.1,61.98,62.09,27464.0,58.3164,58.354,58.2412,58.3446,27464.0
2021-04-26 11:05:00,62.09,62.09,62.01,62.05,13405.0,58.3446,58.3446,58.2694,58.307,13405.0
2021-04-26 11:10:00,62.04,62.05,61.97,62.04,18100.0,58.2976,58.307,58.2318,58.2976,18100.0
2021-04-26 11:15:00,62.03,62.03,61.91,61.97,16248.0,58.2882,58.2882,58.1754,58.2318,16248.0
2021-04-26 11:20:00,61.98,62.03,61.93,62.03,26257.0,58.2412,58.2882,58.1942,58.2882,26257.0
2021-04-26 11:25:00,62.03,62.14,62.01,62.1,22877.0,58.2882,58.3916,58.2694,58.354,22877.0
2021-04-26 11:30:00,62.11,62.19,62.1,62.16,56607.0,58.3634,58.4385,58.354,58.4103,56607.0
2021-04-26 11:35:00,62.17,62.19,62.08,62.11,38279.0,58.4197,58.4385,58.3352,58.3634,38279.0
2021-04-26 11:40:00,62.1,62.13,62.01,62.02,20941.0,58.354,58.3822,58.2694,58.2788,20941.0
2021-04-26 11:45:00,62.01,62.06,61.98,62.0,19371.0,58.2694,58.3164,58.2412,58.26,19371.0
2021-04-26 11:50:00,62.0,62.07,62.0,62.07,25337.0,58.26,58.3258,58.26,58.3258,25337.0
2021-04-26 11:55:00,62.07,62.12,62.06,62.09,29730.0,58.3258,58.3728,58.3164,58.3446,29730.0
2021-04-26 12:00:00,62.09,62.11,62.03,62.03,26978.0,58.3446,58.3634,58.2882,58.2882,26978.0
2021-04-26 12:05:00,62.04,62.09,61.96,61.96,36820.0,58.2976,58.3446,58.2224,58.2224,36820.0
2021-04-26 12:10:00,61.95,62.09,61.95,62.08,17025.0,58.213,58.3446,58.213,58.3352,17025.0
2021-04-26 12:15:00,62.07,62.12,62.04,62.09,27415.0,58.3258,58.3728,58.2976,58.3446,27415.0
2021-04-26 12:20:00,62.1,62.14,62.08,62.08,25797.0,58.354,58.3916,58.3352,58.3352,25797.0
2021-04-26 12:25:00,62.08,62.17,62.06,62.14,15233.0,58.3352,58.4197,58.3164,58.3916,15233.0
2021-04-26 12:30:00,62.13,62.18,62.1,62.13,13140.0,58.3822,58.4291,58.354,58.3822,13140.0
2021-04-26 12:35:00,62.13,62.16,62.09,62.13,8318.0,58.3822,58.4103,58.3446,58.3822,8318.0
2021-04-26 12:40:00,62.13,62.19,62.13,62.15,14871.0,58.3822,58.4385,58.3822,58.401,14871.0
2021-04-26 12:45:00,62.14,62.17,62.11,62.12,9851.0,58.3916,58.4197,58.3634,58.3728,9851.0
2021-04-26 12:50:00,62.12,62.19,62.11,62.18,10775.0,58.3728,58.4385,58.3634,58.4291,10775.0
2021-04-26 12:55:00,62.18,62.18,62.09,62.12,45221.0,58.4291,58.4291,58.3446,58.3728,45221.0
2021-04-26 13:00:00,62.13,62.17,62.12,62.16,8357.0,58.3822,58.4197,58.3728,58.4103,8357.0
2021-04-26 13:05:00,62.16,62.19,62.09,62.09,14375.0,58.4103,58.4385,58.3446,58.3446,14375.0
2021-04-26 13:10:00,62.08,62.12,62.06,62.12,13171.0,58.3352,58.3728,58.3164,58.3728,13171.0
2021-04-26 13:15:00,62.11,62.12,62.06,62.1,12773.0,58.3634,58.3728,58.3164,58.354,12773.0
2021-04-26 13:20:00,62.1,62.1,61.98,62.02,25180.0,58.354,58.354,58.2412,58.2788,25180.0
2021-04-26 13:25:00,62.03,62.06,61.88,61.89,47622.0,58.2882,58.3164,58.1472,58.1566,47622.0
2021-04-26 13:30:00,61.9,61.93,61.77,61.77,47263.0,58.166,58.1942,58.0439,58.0439,47263.0
2021-04-26 13:35:00,61.77,61.77,61.55,61.55,67872.0,58.0439,58.0439,57.8371,57.8371,67872.0
2021-04-26 13:40:00,61.55,61.76,61.54,61.72,46475.0,57.8371,58.0345,57.8277,57.9969,46475.0
2021-04-26 13:45:00,61.71,61.84,61.7,61.83,24596.0,57.9875,58.1097,57.9781,58.1003,24596.0
2021-04-26 13:50:00,61.83,61.87,61.81,61.85,22175.0,58.1003,58.1378,58.0815,58.119,22175.0
2021-04-26 13:55:00,61.86,61.86,61.8,61.8,18781.0,58.1284,58.1284,58.0721,58.0721,18781.0
2021-04-26 14:00:00,61.81,61.92,61.81,61.9,27254.0,58.0815,58.1848,58.0815,58.166,27254.0
2021-04-26 14:05:00,61.9,61.93,61.8,61.82,34820.0,58.166,58.1942,58.0721,58.0909,34820.0
2021-04-26 14:10:00,61.81,61.81,61.73,61.73,27387.0,58.0815,58.0815,58.0063,58.0063,27387.0
2021-04-26 14:15:00,61.73,61.77,61.71,61.72,27559.0,58.0063,58.0439,57.9875,57.9969,27559.0
2021-04-26 14:20:00,61.73,61.73,61.68,61.7,24233.0,58.0063,58.0063,57.9593,57.9781,24233.0
2021-04-26 14:25:00,61.7,61.79,61.69,61.79,39417.0,57.9781,58.0627,57.9687,58.0627,39417.0
2021-04-26 14:30:00,61.79,61.8,61.6,61.62,42826.0,58.0627,58.0721,57.8841,57.9029,42826.0
2021-04-26 14:35:00,61.63,61.63,61.54,61.6,43102.0,57.9123,57.9123,57.8277,57.8841,43102.0
2021-04-26 14:40:00,61.6,61.67,61.56,61.63,49201.0,57.8841,57.9499,57.8465,57.9123,49201.0
2021-04-26 14:45:00,61.62,61.69,61.57,61.64,23113.0,57.9029,57.9687,57.8559,57.9217,23113.0
2021-04-26 14:50:00,61.65,61.78,61.63,61.74,100232.0,57.9311,58.0533,57.9123,58.0157,100232.0
2021-04-26 14:55:00,61.73,61.8,61.7,61.79,26830.0,58.0063,58.0721,57.9781,58.0627,26830.0
2021-04-26 15:00:00,61.79,61.8,61.69,61.74,35660.0,58.0627,58.0721,57.9687,58.0157,35660.0
2021-04-26 15:05:00,61.74,61.82,61.74,61.81,16067.0,58.0157,58.0909,58.0157,58.0815,16067.0
2021-04-26 15:10:00,61.81,61.83,61.74,61.74,34973.0,58.0815,58.1003,58.0157,58.0157,34973.0
2021-04-26 15:15:00,61.75,61.84,61.74,61.84,29626.0,58.0251,58.1097,58.0157,58.1097,29626.0
2021-04-26 15:20:00,61.84,61.84,61.72,61.8,103034.0,58.1097,58.1097,57.9969,58.0721,103034.0
2021-04-26 15:25:00,61.79,61.81,61.57,61.58,67103.0,58.0627,58.0815,57.8559,57.8653,67103.0
2021-04-26 15:30:00,61.56,61.7,61.44,61.7,110564.0,57.8465,57.9781,57.7338,57.9781,110564.0
2021-04-26 15:35:00,61.71,61.89,61.71,61.88,44454.0,57.9875,58.1566,57.9875,58.1472,44454.0
2021-04-26 15:40:00,61.88,61.93,61.86,61.9,94785.0,58.1472,58.1942,58.1284,58.166,94785.0
2021-04-26 15:45:00,61.9,61.94,61.83,61.85,99924.0,58.166,58.2036,58.1003,58.119,99924.0
2021-04-26 15:50:00,61.84,61.99,61.8,61.9,132450.0,58.1097,58.2506,58.0721,58.166,132450.0
2021-04-26 15:55:00,61.91,62.0,61.85,62.0,183624.0,58.1754,58.26,58.119,58.26,183624.0
2021-04-27 09:30:00,61.97,62.23,61.68,61.72,116135.0,58.2318,58.4761,57.9593,57.9969,116135.0
2021-04-27 09:35:00,61.71,61.72,61.41,61.66,73913.0,57.9875,57.9969,57.7056,57.9405,73913.0
2021-04-27 09:40:00,61.6,61.69,61.51,61.55,54909.0,57.8841,57.9687,57.7996,57.8371,54909.0
2021-04-27 09:45:00,61.54,61.56,61.36,61.53,59303.0,57.8277,57.8465,57.6586,57.8184,59303.0
2021-04-27 09:50:00,61.52,61.92,61.51,61.9,74490.0,57.809,58.1848,57.7996,58.166,74490.0
2021-04-27 09:55:00,61.92,62.03,61.88,62.0,151998.0,58.1848,58.2882,58.1472,58.26,151998.0
2021-04-27 10:00:00,62.0,62.21,61.87,62.13,69418.0,58.26,58.4573,58.1378,58.3822,69418.0
2021-04-27 10:05:00,62.15,62.28,62.14,62.2,49985.0,58.401,58.5231,58.3916,58.4479,49985.0
2021-04-27 10:10:00,62.21,62.22,62.1,62.16,45538.0,58.4573,58.4667,58.354,58.4103,45538.0
2021-04-27 10:15:00,62.12,62.13,61.95,62.0,37208.0,58.3728,58.3822,58.213,58.26,37208.0
2021-04-27 10:20:00,62.0,62.07,61.93,62.01,26451.0,58.26,58.3258,58.1942,58.2694,26451.0
2021-04-27 10:25:00,61.99,61.99,61.89,61.94,19897.0,58.2506,58.2506,58.1566,58.2036,19897.0
2021-04-27 10:30:00,61.95,61.97,61.83,61.87,26025.0,58.213,58.2318,58.1003,58.1378,26025.0
2021-04-27 10:35:00,61.91,61.91,61.76,61.84,47342.0,58.1754,58.1754,58.0345,58.1097,47342.0
2021-04-27 10:40:00,61.83,62.02,61.82,61.97,27191.0,58.1003,58.2788,58.0909,58.2318,27191.0
2021-04-27 10:45:00,61.96,62.11,61.95,62.09,70523.0,58.2224,58.3634,58.213,58.3446,70523.0
2021-04-27 10:50:00,62.09,62.14,62.03,62.05,26664.0,58.3446,58.3916,58.2882,58.307,26664.0
2021-04-27 10:55:00,62.05,62.12,62.01,62.05,15812.0,58.307,58.3728,58.2694,58.307,15812.0
2021-04-27 11:00:00,62.08,62.12,62.0,62.03,24673.0,58.3352,58.3728,58.26,58.2882,24673.0
2021-04-27 11:05:00,62.03,62.11,62.0,62.03,24277.0,58.2882,58.3634,58.26,58.2882,24277.0
2021-04-27 11:10:00,62.03,62.1,62.0,62.1,31884.0,58.2882,58.354,58.26,58.354,31884.0
2021-04-27 11:15:00,62.1,62.17,62.03,62.09,22102.0,58.354,58.4197,58.2882,58.3446,22102.0
2021-04-27 11:20:00,62.1,62.1,61.99,62.03,20583.0,58.354,58.354,58.2506,58.2882,20583.0
2021-04-27 11:25:00,62.02,62.06,61.96,62.05,12119.0,58.2788,58.3164,58.2224,58.307,12119.0
2021-04-27 11:30:00,62.06,62.08,62.0,62.02,20915.0,58.3164,58.3352,58.26,58.2788,20915.0
2021-04-27 11:35:00,62.04,62.1,62.02,62.09,24922.0,58.2976,58.354,58.2788,58.3446,24922.0
2021-04-27 11:40:00,62.1,62.11,62.01,62.03,19598.0,58.354,58.3634,58.2694,58.2882,19598.0
2021-04-27 11:45:00,62.04,62.1,61.99,61.99,18364.0,58.2976,58.354,58.2506,58.2506,18364.0
2021-04-27 11:50:00,61.98,62.05,61.97,62.01,14081.0,58.2412,58.307,58.2318,58.2694,14081.0
2021-04-27 11:55:00,62.0,62.11,62.0,62.08,18543.0,58.26,58.3634,58.26,58.3352,18543.0
2021-04-27 12:00:00,62.08,62.19,62.08,62.16,31980.0,58.3352,58.4385,58.3352,58.4103,31980.0
2021-04-27 12:05:00,62.16,62.31,62.14,62.25,35197.0,58.4103,58.5513,58.3916,58.4949,35197.0
2021-04-27 12:10:00,62.23,62.3,62.19,62.27,34566.0,58.4761,58.5419,58.4385,58.5137,34566.0
2021-04-27 12:15:00,62.29,62.3,62.19,62.22,35426.0,58.5325,58.5419,58.4385,58.4667,35426.0
2021-04-27 12:20:00,62.21,62.28,62.17,62.28,22305.0,58.4573,58.5231,58.4197,58.5231,22305.0
2021-04-27 12:25:00,62.28,62.32,62.24,62.29,22387.0,58.5231,58.5607,58.4855,58.5325,22387.0
2021-04-27 12:30:00,62.31,62.31,62.19,62.2,11063.0,58.5513,58.5513,58.4385,58.4479,11063.0
2021-04-27 12:35:00,62.21,62.28,62.18,62.21,39179.0,58.4573,58.5231,58.4291,58.4573,39179.0
2021-04-27 12:40:00,62.22,62.23,62.05,62.06,14561.0,58.4667,58.4761,58.307,58.3164,14561.0
2021-04-27 12:45:00,62.06,62.07,62.01,62.05,14224.0,58.3164,58.3258,58.2694,58.307,14224.0
2021-04-27 12:50:00,62.05,62.06,61.97,61.98,16489.0,58.307,58.3164,58.2318,58.2412,16489.0
2021-04-27 12:55:00,61.98,62.0,61.94,61.96,17698.0,58.2412,58.26,58.2036,58.2224,17698.0
2021-04-27 13:00:00,61.96,62.01,61.9,62.01,20808.0,58.2224,58.2694,58.166,58.2694,20808.0
2021-04-27 13:05:00,62.01,62.03,61.93,62.0,21604.0,58.2694,58.2882,58.1942,58.26,21604.0
2021-04-27 13:10:00,62.01,62.01,61.95,61.97,13186.0,58.2694,58.2694,58.213,58.2318,13186.0
2021-04-27 13:15:00,61.95,61.98,61.91,61.96,10649.0,58.213,58.2412,58.1754,58.2224,10649.0
2021-04-27 13:20:00,61.96,61.99,61.92,61.93,15982.0,58.2224,58.2506,58.1848,58.1942,15982.0
2021-04-27 13:25:00,61.94,61.96,61.91,61.93,10558.0,58.2036,58.2224,58.1754,58.1942,10558.0
2021-04-27 13:30:00,61.93,61.94,61.84,61.86,17151.0,58.1942,58.2036,58.1097,58.1284,17151.0
2021-04-27 13:35:00,61.85,61.92,61.85,61.89,11051.0,58.119,58.1848,58.119,58.1566,11051.0
2021-04-27 13:40:00,61.9,61.92,61.86,61.89,14052.0,58.166,58.1848,58.1284,58.1566,14052.0
2021-04-27 13:45:00,61.88,61.91,61.84,61.87,10703.0,58.1472,58.1754,58.1097,58.1378,10703.0
2021-04-27 13:50:00,61.87,61.91,61.82,61.91,28827.0,58.1378,58.1754,58.0909,58.1754,28827.0
2021-04-27 13:55:00,61.9,61.92,61.87,61.92,9156.0,58.166,58.1848,58.1378,58.1848,9156.0
2021-04-27 14:00:00,61.93,61.94,61.85,61.91,16263.0,58.1942,58.2036,58.119,58.1754,16263.0
2021-04-27 14:05:00,61.92,61.94,61.85,61.86,11871.0,58.1848,58.2036,58.119,58.1284,11871.0
2021-04-27 14:10:00,61.85,62.01,61.84,62.0,19248.0,58.119,58.2694,58.1097,58.26,19248.0
2021-04-27 14:15:00,61.98,62.01,61.94,61.96,13872.0,58.2412,58.2694,58.2036,58.2224,13872.0
2021-04-27 14:20:00,61.95,62.01,61.9,62.01,25277.0,58.213,58.2694,58.166,58.2694,25277.0
2021-04-27 14:25:00,62.01,62.08,61.96,62.08,35303.0,58.2694,58.3352,58.2224,58.3352,35303.0
2021-04-27 14:30:00,62.08,62.13,62.07,62.1,15336.0,58.3352,58.3822,58.3258,58.354,15336.0
2021-04-27 14:35:00,62.12,62.2,62.11,62.19,15647.0,58.3728,58.4479,58.3634,58.4385,15647.0
2021-04-27 14:40:00,62.2,62.22,62.14,62.15,21736.0,58.4479,58.4667,58.3916,58.401,21736.0
2021-04-27 14:45:00,62.14,62.19,62.12,62.16,18636.0,58.3916,58.4385,58.3728,58.4103,18636.0
2021-04-27 14:50:00,62.16,62.22,62.16,62.2,16771.0,58.4103,58.4667,58.4103,58.4479,16771.0
2021-04-27 14:55:00,62.2,62.28,62.2,62.28,26478.0,58.4479,58.5231,58.4479,58.5231,26478.0
2021-04-27 15:00:00,62.28,62.35,62.24,62.33,31433.0,58.5231,58.5889,58.4855,58.5701,31433.0
2021-04-27 15:05:00,62.32,62.33,62.24,62.28,37303.0,58.5607,58.5701,58.4855,58.5231,37303.0
2021-04-27 15:10:00,62.3,62.39,62.29,62.38,35418.0,58.5419,58.6265,58.5325,58.6171,35418.0
2021-04-27 15:15:00,62.38,62.47,62.34,62.47,48443.0,58.6171,58.7016,58.5795,58.7016,48443.0
2021-04-27 15:20:00,62.46,62.52,62.42,62.44,56913.0,58.6923,58.7486,58.6547,58.6735,56913.0
2021-04-27 15:25:00,62.44,62.44,62.31,62.36,47351.0,58.6735,58.6735,58.5513,58.5983,47351.0
2021-04-27 15:30:00,62.36,62.36,62.24,62.25,32626.0,58.5983,58.5983,58.4855,58.4949,32626.0
2021-04-27 15:35:00,62.25,62.28,62.21,62.21,35966.0,58.4949,58.5231,58.4573,58.4573,35966.0
2021-04-27 15:40:00,62.22,62.38,62.21,62.36,164189.0,58.4667,58.6171,58.4573,58.5983,164189.0
2021-04-27 15:45:00,62.35,62.41,62.31,62.4,59653.0,58.5889,58.6453,58.5513,58.6359,59653.0
2021-04-27 15:50:00,62.41,62.47,62.37,62.44,79558.0,58.6453,58.7016,58.6077,58.6735,79558.0
2021-04-27 15:55:00,62.44,62.49,62.38,62.4,126233.0,58.6735,58.7204,58.6171,58.6359,126233.0
2021-04-28 09:30:00,62.09,62.3,61.86,62.2,129331.0,58.3446,58.5419,58.1284,58.4479,129331.0
2021-04-28 09:35:00,62.2,62.46,62.19,62.39,61575.0,58.4479,58.6923,58.4385,58.6265,61575.0
2021-04-28 09:40:00,62.44,62.5,62.31,62.35,24406.0,58.6735,58.7298,58.5513,58.5889,24406.0
2021-04-28 09:45:00,62.36,62.37,62.16,62.23,52104.0,58.5983,58.6077,58.4103,58.4761,52104.0
2021-04-28 09:50:00,62.21,62.26,62.04,62.19,52364.0,58.4573,58.5043,58.2976,58.4385,52364.0
2021-04-28 09:55:00,62.18,62.18,61.98,62.08,45022.0,58.4291,58.4291,58.2412,58.3352,45022.0
2021-04-28 10:00:00,62.06,62.13,61.91,62.13,55621.0,58.3164,58.3822,58.1754,58.3822,55621.0
2021-04-28 10:05:00,62.1,62.16,62.05,62.09,22677.0,58.354,58.4103,58.307,58.3446,22677.0
2021-04-28 10:10:00,62.07,62.13,61.99,62.07,27368.0,58.3258,58.3822,58.2506,58.3258,27368.0
2021-04-28 10:15:00,62.06,62.11,61.97,62.11,35331.0,58.3164,58.3634,58.2318,58.3634,35331.0
2021-04-28 10:20:00,62.11,62.12,61.88,61.89,52881.0,58.3634,58.3728,58.1472,58.1566,52881.0
2021-04-28 10:25:00,61.87,61.97,61.85,61.92,34454.0,58.1378,58.2318,58.119,58.1848,34454.0
2021-04-28 10:30:00,61.91,62.05,61.91,62.04,33031.0,58.1754,58.307,58.1754,58.2976,33031.0
2021-04-28 10:35:00,62.03,62.03,61.91,61.93,34547.0,58.2882,58.2882,58.1754,58.1942,34547.0
2021-04-28 10:40:00,61.93,62.15,61.88,62.12,63059.0,58.1942,58.401,58.1472,58.3728,63059.0
2021-04-28 10:45:00,62.12,62.23,62.08,62.21,47898.0,58.3728,58.4761,58.3352,58.4573,47898.0
2021-04-28 10:50:00,62.22,62.25,62.11,62.12,23507.0,58.4667,58.4949,58.3634,58.3728,23507.0
2021-04-28 10:55:00,62.12,62.15,62.03,62.08,17003.0,58.3728,58.401,58.2882,58.3352,17003.0
2021-04-28 11:00:00,62.05,62.05,61.92,61.96,24649.0,58.307,58.307,58.1848,58.2224,24649.0
2021-04-28 11:05:00,61.94,62.05,61.93,61.99,36914.0,58.2036,58.307,58.1942,58.2506,36914.0
2021-04-28 11:10:00,62.0,62.0,61.84,61.87,22826.0,58.26,58.26,58.1097,58.1378,22826.0
2021-04-28 11:15:00,61.87,61.91,61.79,61.9,54159.0,58.1378,58.1754,58.0627,58.166,54159.0
2021-04-28 11:20:00,61.9,61.9,61.78,61.8,29339.0,58.166,58.166,58.0533,58.0721,29339.0
2021-04-28 11:25:00,61.82,61.89,61.76,61.87,38010.0,58.0909,58.1566,58.0345,58.1378,38010.0
2021-04-28 11:30:00,61.87,61.97,61.84,61.96,25118.0,58.1378,58.2318,58.1097,58.2224,25118.0
2021-04-28 11:35:00,61.96,61.99,61.91,61.93,23244.0,58.2224,58.2506,58.1754,58.1942,23244.0
2021-04-28 11:40:00,61.94,61.97,61.89,61.91,16434.0,58.2036,58.2318,58.1566,58.1754,16434.0
2021-04-28 11:45:00,61.91,61.99,61.87,61.91,23951.0,58.1754,58.2506,58.1378,58.1754,23951.0
2021-04-28 11:50:00,61.92,61.97,61.88,61.89,23198.0,58.1848,58.2318,58.1472,58.1566,23198.0
2021-04-28 11:55:00,61.89,61.95,61.87,61.95,35630.0,58.1566,58.213,58.1378,58.213,35630.0
2021-04-28 12:00:00,61.97,62.0,61.87,61.96,46986.0,58.2318,58.26,58.1378,58.2224,46986.0
2021-04-28 12:05:00,61.95,62.02,61.9,61.91,46881.0,58.213,58.2788,58.166,58.1754,46881.0
2021-04-28 12:10:00,61.91,61.99,61.9,61.99,18290.0,58.1754,58.2506,58.166,58.2506,18290.0
2021-04-28 12:15:00,61.98,62.01,61.95,61.99,16223.0,58.2412,58.2694,58.213,58.2506,16223.0
2021-04-28 12:20:00,61.99,61.99,61.93,61.95,15992.0,58.2506,58.2506,58.1942,58.213,15992.0
2021-04-28 12:25:00,61.96,62.0,61.93,62.0,16412.0,58.2224,58.26,58.1942,58.26,16412.0
2021-04-28 12:30:00,62.0,62.01,61.94,61.97,18849.0,58.26,58.2694,58.2036,58.2318,18849.0
2021-04-28 12:35:00,61.98,62.06,61.98,62.02,20447.0,58.2412,58.3164,58.2412,58.2788,20447.0
2021-04-28 12:40:00,62.03,62.07,62.01,62.04,12489.0,58.2882,58.3258,58.2694,58.2976,12489.0
2021-04-28 12:45:00,62.03,62.13,62.02,62.11,30363.0,58.2882,58.3822,58.2788,58.3634,30363.0
2021-04-28 12:50:00,62.12,62.13,62.06,62.12,16818.0,58.3728,58.3822,58.3164,58.3728,16818.0
2021-04-28 12:55:00,62.13,62.15,62.06,62.09,25127.0,58.3822,58.401,58.3164,58.3446,25127.0
2021-04-28 13:00:00,62.09,62.1,62.03,62.07,19577.0,58.3446,58.354,58.2882,58.3258,19577.0
2021-04-28 13:05:00,62.08,62.11,62.01,62.09,24807.0,58.3352,58.3634,58.2694,58.3446,24807.0
2021-04-28 13:10:00,62.08,62.09,62.04,62.05,23225.0,58.3352,58.3446,58.2976,58.307,23225.0
2021-04-28 13:15:00,62.05,62.05,62.01,62.03,14842.0,58.307,58.307,58.2694,58.2882,14842.0
2021-04-28 13:20:00,62.03,62.03,61.94,61.95,17955.0,58.2882,58.2882,58.2036,58.213,17955.0
2021-04-28 13:25:00,61.94,61.98,61.91,61.98,31258.0,58.2036,58.2412,58.1754,58.2412,31258.0
2021-04-28 13:30:00,61.98,61.99,61.95,61.98,10835.0,58.2412,58.2506,58.213,58.2412,10835.0
2021-04-28 13:35:00,61.97,61.97,61.92,61.92,19625.0,58.2318,58.2318,58.1848,58.1848,19625.0
2021-04-28 13:40:00,61.93,61.93,61.83,61.84,32546.0,58.1942,58.1942,58.1003,58.1097,32546.0
2021-04-28 13:45:00,61.83,61.87,61.8,61.82,23693.0,58.1003,58.1378,58.0721,58.0909,23693.0
2021-04-28 13:50:00,61.82,61.82,61.72,61.72,40484.0,58.0909,58.0909,57.9969,57.9969,40484.0
2021-04-28 13:55:00,61.7,61.72,61.66,61.71,28570.0,57.9781,57.9969,57.9405,57.9875,28570.0
2021-04-28 14:00:00,61.68,61.84,61.62,61.75,51433.0,57.9593,58.1097,57.9029,58.0251,51433.0
2021-04-28 14:05:00,61.74,61.8,61.68,61.79,36311.0,58.0157,58.0721,57.9593,58.0627,36311.0
2021-04-28 14:10:00,61.79,61.8,61.7,61.8,53142.0,58.0627,58.0721,57.9781,58.0721,53142.0
2021-04-28 14:15:00,61.79,61.8,61.68,61.73,38746.0,58.0627,58.0721,57.9593,58.0063,38746.0
2021-04-28 14:20:00,61.72,61.8,61.71,61.74,47127.0,57.9969,58.0721,57.9875,58.0157,47127.0
2021-04-28 14:25:00,61.75,61.76,61.68,61.71,33316.0,58.0251,58.0345,57.9593,57.9875,33316.0
2021-04-28 14:30:00,61.71,61.71,61.58,61.69,30798.0,57.9875,57.9875,57.8653,57.9687,30798.0
2021-04-28 14:35:00,61.7,61.83,61.69,61.73,55165.0,57.9781,58.1003,57.9687,58.0063,55165.0
2021-04-28 14:40:00,61.73,61.77,61.69,61.75,40006.0,58.0063,58.0439,57.9687,58.0251,40006.0
2021-04-28 14:45:00,61.75,61.89,61.75,61.84,91454.0,58.0251,58.1566,58.0251,58.1097,91454.0
2021-04-28 14:50:00,61.85,61.95,61.84,61.93,65494.0,58.119,58.213,58.1097,58.1942,65494.0
2021-04-28 14:55:00,61.93,61.94,61.84,61.86,61769.0,58.1942,58.2036,58.1097,58.1284,61769.0
2021-04-28 15:00:00,61.85,61.92,61.84,61.86,32311.0,58.119,58.1848,58.1097,58.1284,32311.0
2021-04-28 15:05:00,61.87,61.87,61.8,61.83,52822.0,58.1378,58.1378,58.0721,58.1003,52822.0
2021-04-28 15:10:00,61.84,61.84,61.63,61.79,112754.0,58.1097,58.1097,57.9123,58.0627,112754.0
2021-04-28 15:15:00,61.78,61.84,61.76,61.8,51964.0,58.0533,58.1097,58.0345,58.0721,51964.0
2021-04-28 15:20:00,61.8,61.81,61.77,61.78,30778.0,58.0721,58.0815,58.0439,58.0533,30778.0
2021-04-28 15:25:00,61.78,61.92,61.77,61.91,56759.0,58.0533,58.1848,58.0439,58.1754,56759.0
2021-04-28 15:30:00,61.9,61.91,61.8,61.8,45683.0,58.166,58.1754,58.0721,58.0721,45683.0
2021-04-28 15:35:00,61.81,61.9,61.8,61.87,61501.0,58.0815,58.166,58.0721,58.1378,61501.0
2021-04-28 15:40:00,61.87,61.97,61.84,61.93,71995.0,58.1378,58.2318,58.1097,58.1942,71995.0
2021-04-28 15:45:00,61.93,62.0,61.91,61.96,66649.0,58.1942,58.26,58.1754,58.2224,66649.0
2021-04-28 15:50:00,61.96,61.96,61.85,61.9,173844.0,58.2224,58.2224,58.119,58.166,173844.0
2021-04-28 15:55:00,61.89,61.9,61.77,61.79,191853.0,58.1566,58.166,58.0439,58.0627,191853.0
2021-04-29 09:30:00,62.13,62.65,62.09,62.57,231820.0,58.3822,58.8708,58.3446,58.7956,231820.0
2021-04-29 09:35:00,62.58,62.58,62.26,62.41,88230.0,58.805,58.805,58.5043,58.6453,88230.0
2021-04-29 09:40:00,62.41,62.48,62.28,62.4,39412.0,58.6453,58.711,58.5231,58.6359,39412.0
2021-04-29 09:45:00,62.4,62.56,62.29,62.44,47310.0,58.6359,58.7862,58.5325,58.6735,47310.0
2021-04-29 09:50:00,62.46,62.59,62.32,62.4,40409.0,58.6923,58.8144,58.5607,58.6359,40409.0
2021-04-29 09:55:00,62.4,62.5,62.34,62.47,35246.0,58.6359,58.7298,58.5795,58.7016,35246.0
2021-04-29 10:00:00,62.49,62.54,62.13,62.15,55256.0,58.7204,58.7674,58.3822,58.401,55256.0
2021-04-29 10:05:00,62.11,62.34,62.11,62.25,40062.0,58.3634,58.5795,58.3634,58.4949,40062.0
2021-04-29 10:10:00,62.24,62.4,62.2,62.26,22584.0,58.4855,58.6359,58.4479,58.5043,22584.0
2021-04-29 10:15:00,62.25,62.39,62.23,62.31,23564.0,58.4949,58.6265,58.4761,58.5513,23564.0
2021-04-29 10:20:00,62.29,62.31,62.13,62.27,37598.0,58.5325,58.5513,58.3822,58.5137,37598.0
2021-04-29 10:25:00,62.27,62.31,62.12,62.14,28345.0,58.5137,58.5513,58.3728,58.3916,28345.0
2021-04-29 10:30:00,62.12,62.16,61.9,61.94,41263.0,58.3728,58.4103,58.166,58.2036,41263.0
2021-04-29 10:35:00,61.92,61.95,61.82,61.88,41984.0,58.1848,58.213,58.0909,58.1472,41984.0
2021-04-29 10:40:00,61.88,62.0,61.88,61.94,32081.0,58.1472,58.26,58.1472,58.2036,32081.0
2021-04-29 10:45:00,61.95,61.95,61.73,61.8,48976.0,58.213,58.213,58.0063,58.0721,48976.0
2021-04-29 10:50:00,61.79,61.9,61.78,61.85,43621.0,58.0627,58.166,58.0533,58.119,43621.0
2021-04-29 10:55:00,61.84,61.94,61.78,61.89,50060.0,58.1097,58.2036,58.0533,58.1566,50060.0
2021-04-29 11:00:00,61.88,62.11,61.87,62.08,45852.0,58.1472,58.3634,58.1378,58.3352,45852.0
2021-04-29 11:05:00,62.1,62.25,62.09,62.23,27366.0,58.354,58.4949,58.3446,58.4761,27366.0
2021-04-29 11:10:00,62.23,62.38,62.22,62.37,36191.0,58.4761,58.6171,58.4667,58.6077,36191.0
2021-04-29 11:15:00,62.36,62.42,62.29,62.3,19374.0,58.5983,58.6547,58.5325,58.5419,19374.0
2021-04-29 11:20:00,62.32,62.46,62.28,62.46,19520.0,58.5607,58.6923,58.5231,58.6923,19520.0
2021-04-29 11:25:00,62.45,62.47,62.41,62.44,22511.0,58.6829,58.7016,58.6453,58.6735,22511.0
2021-04-29 11:30:00,62.46,62.46,62.3,62.3,48959.0,58.6923,58.6923,58.5419,58.5419,48959.0
2021-04-29 11:35:00,62.32,62.32,62.18,62.23,62050.0,58.5607,58.5607,58.4291,58.4761,62050.0
2021-04-29 11:40:00,62.26,62.37,62.22,62.33,32544.0,58.5043,58.6077,58.4667,58.5701,32544.0
2021-04-29 11:45:00,62.34,62.37,62.24,62.26,23830.0,58.5795,58.6077,58.4855,58.5043,23830.0
2021-04-29 11:50:00,62.26,62.3,62.23,62.24,17226.0,58.5043,58.5419,58.4761,58.4855,17226.0
2021-04-29 11:55:00,62.22,62.24,62.13,62.15,22502.0,58.4667,58.4855,58.3822,58.401,22502.0
2021-04-29 12:00:00,62.13,62.13,61.94,61.97,22688.0,58.3822,58.3822,58.2036,58.2318,22688.0
2021-04-29 12:05:00,61.96,61.96,61.78,61.83,49871.0,58.2224,58.2224,58.0533,58.1003,49871.0
2021-04-29 12:10:00,61.83,62.02,61.81,62.02,51308.0,58.1003,58.2788,58.0815,58.2788,51308.0
2021-04-29 12:15:00,62.03,62.03,61.88,62.02,29652.0,58.2882,58.2882,58.1472,58.2788,29652.0
2021-04-29 12:20:00,62.01,62.03,61.89,61.89,11584.0,58.2694,58.2882,58.1566,58.1566,11584.0
2021-04-29 12:25:00,61.9,61.96,61.76,61.88,27577.0,58.166,58.2224,58.0345,58.1472,27577.0
2021-04-29 12:30:00,61.88,62.03,61.82,62.02,30077.0,58.1472,58.2882,58.0909,58.2788,30077.0
2021-04-29 12:35:00,62.03,62.04,61.93,61.97,12014.0,58.2882,58.2976,58.1942,58.2318,12014.0
2021-04-29 12:40:00,61.98,62.08,61.98,62.07,11687.0,58.2412,58.3352,58.2412,58.3258,11687.0
2021-04-29 12:45:00,62.07,62.19,62.05,62.18,24802.0,58.3258,58.4385,58.307,58.4291,24802.0
2021-04-29 12:50:00,62.16,62.28,62.16,62.27,12722.0,58.4103,58.5231,58.4103,58.5137,12722.0
2021-04-29 12:55:00,62.28,62.29,62.23,62.27,13084.0,58.5231,58.5325,58.4761,58.5137,13084.0
2021-04-29 13:00:00,62.28,62.28,62.12,62.15,29109.0,58.5231,58.5231,58.3728,58.401,29109.0
2021-04-29 13:05:00,62.15,62.27,62.15,62.23,25647.0,58.401,58.5137,58.401,58.4761,25647.0
2021-04-29 13:10:00,62.24,62.28,62.2,62.23,15527.0,58.4855,58.5231,58.4479,58.4761,15527.0
2021-04-29 13:15:00,62.23,62.24,62.2,62.21,10894.0,58.4761,58.4855,58.4479,58.4573,10894.0
2021-04-29 13:20:00,62.19,62.19,62.12,62.17,10556.0,58.4385,58.4385,58.3728,58.4197,10556.0
2021-04-29 13:25:00,62.16,62.2,62.08,62.16,27162.0,58.4103,58.4479,58.3352,58.4103,27162.0
2021-04-29 13:30:00,62.17,62.22,62.15,62.17,8580.0,58.4197,58.4667,58.401,58.4197,8580.0
2021-04-29 13:35:00,62.17,62.19,62.08,62.08,25793.0,58.4197,58.4385,58.3352,58.3352,25793.0
2021-04-29 13:40:00,62.08,62.21,62.07,62.21,49527.0,58.3352,58.4573,58.3258,58.4573,49527.0
2021-04-29 13:45:00,62.22,62.23,62.15,62.21,15003.0,58.4667,58.4761,58.401,58.4573,15003.0
2021-04-29 13:50:00,62.21,62.22,62.13,62.15,8849.0,58.4573,58.4667,58.3822,58.401,8849.0
2021-04-29 13:55:00,62.18,62.2,62.11,62.13,17551.0,58.4291,58.4479,58.3634,58.3822,17551.0
2021-04-29 14:00:00,62.15,62.24,62.12,62.19,18916.0,58.401,58.4855,58.3728,58.4385,18916.0
2021-04-29 14:05:00,62.19,62.25,62.16,62.21,24791.0,58.4385,58.4949,58.4103,58.4573,24791.0
2021-04-29 14:10:00,62.22,62.28,62.22,62.28,12868.0,58.4667,58.5231,58.4667,58.5231,12868.0
2021-04-29 14:15:00,62.27,62.39,62.22,62.36,23227.0,58.5137,58.6265,58.4667,58.5983,23227.0
2021-04-29 14:20:00,62.36,62.4,62.34,62.39,19871.0,58.5983,58.6359,58.5795,58.6265,19871.0
2021-04-29 14:25:00,62.38,62.39,62.27,62.31,30131.0,58.6171,58.6265,58.5137,58.5513,30131.0
2021-04-29 14:30:00,62.33,62.38,62.3,62.31,25254.0,58.5701,58.6171,58.5419,58.5513,25254.0
2021-04-29 14:35:00,62.32,62.35,62.31,62.33,20491.0,58.5607,58.5889,58.5513,58.5701,20491.0
2021-04-29 14:40:00,62.33,62.36,62.31,62.34,23650.0,58.5701,58.5983,58.5513,58.5795,23650.0
2021-04-29 14:45:00,62.34,62.41,62.27,62.29,26712.0,58.5795,58.6453,58.5137,58.5325,26712.0
2021-04-29 14:50:00,62.28,62.29,62.21,62.24,18356.0,58.5231,58.5325,58.4573,58.4855,18356.0
2021-04-29 14:55:00,62.23,62.27,62.2,62.23,13009.0,58.4761,58.5137,58.4479,58.4761,13009.0
2021-04-29 15:00:00,62.24,62.31,62.24,62.27,12916.0,58.4855,58.5513,58.4855,58.5137,12916.0
2021-04-29 15:05:00,62.26,62.33,62.24,62.31,14384.0,58.5043,58.5701,58.4855,58.5513,14384.0
2021-04-29 15:10:00,62.32,62.34,62.28,62.28,16109.0,58.5607,58.5795,58.5231,58.5231,16109.0
2021-04-29 15:15:00,62.27,62.28,62.15,62.18,31639.0,58.5137,58.5231,58.401,58.4291,31639.0
2021-04-29 15:20:00,62.19,62.23,62.16,62.18,30230.0,58.4385,58.4761,58.4103,58.4291,30230.0
2021-04-29 15:25:00,62.18,62.23,62.06,62.07,25082.0,58.4291,58.4761,58.3164,58.3258,25082.0
2021-04-29 15:30:00,62.08,62.15,62.06,62.14,18550.0,58.3352,58.401,58.3164,58.3916,18550.0
2021-04-29 15:35:00,62.13,62.13,62.03,62.07,24951.0,58.3822,58.3822,58.2882,58.3258,24951.0
2021-04-29 15:40:00,62.07,62.12,62.04,62.09,26059.0,58.3258,58.3728,58.2976,58.3446,26059.0
2021-04-29 15:45:00,62.09,62.23,62.08,62.16,37997.0,58.3446,58.4761,58.3352,58.4103,37997.0
2021-04-29 15:50:00,62.16,62.26,62.14,62.22,65624.0,58.4103,58.5043,58.3916,58.4667,65624.0
2021-04-29 15:55:00,62.22,62.27,62.16,62.27,102152.0,58.4667,58.5137,58.4103,58.5137,102152.0
2021-04-30 09:30:00,61.9,62.39,61.8,62.35,118963.0,58.166,58.6265,58.0721,58.5889,118963.0
2021-04-30 09:35:00,62.32,62.59,62.29,62.59,44913.0,58.5607,58.8144,58.5325,58.8144,44913.0
2021-04-30 09:40:00,62.57,62.79,62.55,62.71,105270.0,58.7956,59.0023,58.7768,58.9272,105270.0
2021-04-30 09:45:00,62.66,63.04,62.66,63.01,94065.0,58.8802,59.2373,58.8802,59.2091,94065.0
2021-04-30 09:50:00,63.02,63.04,62.83,62.89,59092.0,59.2185,59.2373,59.0399,59.0963,59092.0
2021-04-30 09:55:00,62.91,62.96,62.83,62.88,39131.0,59.1151,59.1621,59.0399,59.0869,39131.0
2021-04-30 10:00:00,62.87,62.97,62.77,62.9,29862.0,59.0775,59.1715,58.9836,59.1057,29862.0
2021-04-30 10:05:00,62.95,63.0,62.84,62.88,36965.0,59.1527,59.1997,59.0493,59.0869,36965.0
2021-04-30 10:10:00,62.84,62.84,62.6,62.65,162725.0,59.0493,59.0493,58.8238,58.8708,162725.0
2021-04-30 10:15:00,62.63,62.73,62.49,62.61,89609.0,58.852,58.946,58.7204,58.8332,89609.0
2021-04-30 10:20:00,62.61,62.65,62.45,62.56,73683.0,58.8332,58.8708,58.6829,58.7862,73683.0
2021-04-30 10:25:00,62.52,62.61,62.42,62.52,45846.0,58.7486,58.8332,58.6547,58.7486,45846.0
2021-04-30 10:30:00,62.5,62.55,62.41,62.52,64358.0,58.7298,58.7768,58.6453,58.7486,64358.0
2021-04-30 10:35:00,62.51,62.65,62.21,62.32,138934.0,58.7392,58.8708,58.4573,58.5607,138934.0
2021-04-30 10:40:00,62.32,62.52,62.31,62.51,81534.0,58.5607,58.7486,58.5513,58.7392,81534.0
2021-04-30 10:45:00,62.52,62.54,62.3,62.32,189349.0,58.7486,58.7674,58.5419,58.5607,189349.0
2021-04-30 10:50:00,62.33,62.38,62.25,62.28,47761.0,58.5701,58.6171,58.4949,58.5231,47761.0
2021-04-30 10:55:00,62.3,62.39,62.23,62.27,19325.0,58.5419,58.6265,58.4761,58.5137,19325.0
2021-04-30 11:00:00,62.27,62.27,62.12,62.21,42162.0,58.5137,58.5137,58.3728,58.4573,42162.0
2021-04-30 11:05:00,62.22,62.25,62.12,62.18,27844.0,58.4667,58.4949,58.3728,58.4291,27844.0
2021-04-30 11:10:00,62.16,62.32,62.13,62.28,44211.0,58.4103,58.5607,58.3822,58.5231,44211.0
2021-04-30 11:15:00,62.28,62.35,62.24,62.34,48441.0,58.5231,58.5889,58.4855,58.5795,48441.0
2021-04-30 11:20:00,62.34,62.5,62.33,62.45,24417.0,58.5795,58.7298,58.5701,58.6829,24417.0
2021-04-30 11:25:00,62.45,62.6,62.42,62.52,31237.0,58.6829,58.8238,58.6547,58.7486,31237.0
2021-04-30 11:30:00,62.52,62.52,62.43,62.48,17447.0,58.7486,58.7486,58.6641,58.711,17447.0
2021-04-30 11:35:00,62.48,62.49,62.42,62.48,24057.0,58.711,58.7204,58.6547,58.711,24057.0
2021-04-30 11:40:00,62.47,62.47,62.33,62.34,15763.0,58.7016,58.7016,58.5701,58.5795,15763.0
2021-04-30 11:45:00,62.33,62.5,62.32,62.5,20057.0,58.5701,58.7298,58.5607,58.7298,20057.0
2021-04-30 11:50:00,62.5,62.61,62.45,62.61,32582.0,58.7298,58.8332,58.6829,58.8332,32582.0
2021-04-30 11:55:00,62.62,62.62,62.45,62.48,21056.0,58.8426,58.8426,58.6829,58.711,21056.0
2021-04-30 12:00:00,62.47,62.63,62.47,62.6,20281.0,58.7016,58.852,58.7016,58.8238,20281.0
2021-04-30 12:05:00,62.6,62.64,62.57,62.58,14579.0,58.8238,58.8614,58.7956,58.805,14579.0
2021-04-30 12:10:00,62.58,62.69,62.56,62.61,18548.0,58.805,58.9084,58.7862,58.8332,18548.0
2021-04-30 12:15:00,62.61,62.62,62.52,62.57,30444.0,58.8332,58.8426,58.7486,58.7956,30444.0
2021-04-30 12:20:00,62.57,62.58,62.49,62.51,17445.0,58.7956,58.805,58.7204,58.7392,17445.0
2021-04-30 12:25:00,62.52,62.54,62.48,62.51,16562.0,58.7486,58.7674,58.711,58.7392,16562.0
2021-04-30 12:30:00,62.51,62.57,62.47,62.55,17549.0,58.7392,58.7956,58.7016,58.7768,17549.0
2021-04-30 12:35:00,62.55,62.57,62.52,62.56,11024.0,58.7768,58.7956,58.7486,58.7862,11024.0
2021-04-30 12:40:00,62.54,62.55,62.48,62.52,15863.0,58.7674,58.7768,58.711,58.7486,15863.0
2021-04-30 12:45:00,62.52,62.61,62.51,62.61,13970.0,58.7486,58.8332,58.7392,58.8332,13970.0
2021-04-30 12:50:00,62.61,62.64,62.52,62.53,16544.0,58.8332,58.8614,58.7486,58.758,16544.0
2021-04-30 12:55:00,62.53,62.58,62.49,62.58,15509.0,58.758,58.805,58.7204,58.805,15509.0
2021-04-30 13:00:00,62.57,62.57,62.51,62.52,12669.0,58.7956,58.7956,58.7392,58.7486,12669.0
2021-04-30 13:05:00,62.52,62.56,62.5,62.54,8759.0,58.7486,58.7862,58.7298,58.7674,8759.0
2021-04-30 13:10:00,62.54,62.56,62.52,62.53,16907.0,58.7674,58.7862,58.7486,58.758,16907.0
2021-04-30 13:15:00,62.53,62.53,62.43,62.47,21612.0,58.758,58.758,58.6641,58.7016,21612.0
2021-04-30 13:20:00,62.47,62.58,62.46,62.58,24495.0,58.7016,58.805,58.6923,58.805,24495.0
2021-04-30 13:25:00,62.58,62.65,62.55,62.65,17459.0,58.805,58.8708,58.7768,58.8708,17459.0
2021-04-30 13:30:00,62.65,62.73,62.64,62.72,26130.0,58.8708,58.946,58.8614,58.9366,26130.0
2021-04-30 13:35:00,62.73,62.73,62.65,62.66,12239.0,58.946,58.946,58.8708,58.8802,12239.0
2021-04-30 13:40:00,62.66,62.73,62.65,62.73,14314.0,58.8802,58.946,58.8708,58.946,14314.0
2021-04-30 13:45:00,62.73,62.74,62.58,62.61,40906.0,58.946,58.9554,58.805,58.8332,40906.0
2021-04-30 13:50:00,62.61,62.61,62.52,62.54,20830.0,58.8332,58.8332,58.7486,58.7674,20830.0
2021-04-30 13:55:00,62.53,62.55,62.45,62.51,18125.0,58.758,58.7768,58.6829,58.7392,18125.0
2021-04-30 14:00:00,62.51,62.53,62.35,62.39,85217.0,58.7392,58.758,58.5889,58.6265,85217.0
2021-04-30 14:05:00,62.4,62.53,62.4,62.53,26128.0,58.6359,58.758,58.6359,58.758,26128.0
2021-04-30 14:10:00,62.52,62.6,62.49,62.57,32641.0,58.7486,58.8238,58.7204,58.7956,32641.0
2021-04-30 14:15:00,62.6,62.66,62.58,62.66,21722.0,58.8238,58.8802,58.805,58.8802,21722.0
2021-04-30 14:20:00,62.65,62.76,62.61,62.71,59759.0,58.8708,58.9742,58.8332,58.9272,59759.0
2021-04-30 14:25:00,62.72,62.73,62.64,62.72,20781.0,58.9366,58.946,58.8614,58.9366,20781.0
2021-04-30 14:30:00,62.71,62.82,62.69,62.79,19215.0,58.9272,59.0305,58.9084,59.0023,19215.0
2021-04-30 14:35:00,62.8,62.86,62.77,62.79,27562.0,59.0117,59.0681,58.9836,59.0023,27562.0
2021-04-30 14:40:00,62.8,62.87,62.78,62.86,20441.0,59.0117,59.0775,58.9929,59.0681,20441.0
2021-04-30 14:45:00,62.85,62.87,62.78,62.86,24556.0,59.0587,59.0775,58.9929,59.0681,24556.0
2021-04-30 14:50:00,62.86,62.9,62.78,62.9,17227.0,59.0681,59.1057,58.9929,59.1057,17227.0
2021-04-30 14:55:00,62.89,62.9,62.8,62.82,25233.0,59.0963,59.1057,59.0117,59.0305,25233.0
2021-04-30 15:00:00,62.83,62.9,62.78,62.79,28209.0,59.0399,59.1057,58.9929,59.0023,28209.0
2021-04-30 15:05:00,62.79,62.83,62.72,62.77,30827.0,59.0023,59.0399,58.9366,58.9836,30827.0
2021-04-30 15:10:00,62.77,62.81,62.72,62.73,31673.0,58.9836,59.0211,58.9366,58.946,31673.0
2021-04-30 15:15:00,62.72,62.72,62.61,62.63,41043.0,58.9366,58.9366,58.8332,58.852,41043.0
2021-04-30 15:20:00,62.63,62.81,62.61,62.78,50362.0,58.852,59.0211,58.8332,58.9929,50362.0
2021-04-30 15:25:00,62.78,62.84,62.75,62.83,43591.0,58.9929,59.0493,58.9648,59.0399,43591.0
2021-04-30 15:30:00,62.84,62.85,62.76,62.77,37934.0,59.0493,59.0587,58.9742,58.9836,37934.0
2021-04-30 15:35:00,62.77,62.84,62.67,62.69,93034.0,58.9836,59.0493,58.8896,58.9084,93034.0
2021-04-30 15:40:00,62.68,62.77,62.64,62.64,61859.0,58.899,58.9836,58.8614,58.8614,61859.0
2021-04-30 15:45:00,62.64,62.79,62.55,62.79,120688.0,58.8614,59.0023,58.7768,59.0023,120688.0
2021-04-30 15:50:00,62.78,62.78,62.66,62.75,114289.0,58.9929,58.9929,58.8802,58.9648,114289.0
2021-04-30 15:55:00,62.76,62.83,62.74,62.77,161242.0,58.9742,59.0399,58.9554,58.9836,161242.0
2021-05-03 09:30:00,63.01,63.07,62.43,62.61,198230.0,59.2091,59.2655,58.6641,58.8332,198230.0
2021-05-03 09:35:00,62.64,62.93,62.61,62.69,86032.0,58.8614,59.1339,58.8332,58.9084,86032.0
2021-05-03 09:40:00,62.69,62.95,62.69,62.71,46571.0,58.9084,59.1527,58.9084,58.9272,46571.0
2021-05-03 09:45:00,62.69,62.71,62.38,62.55,58009.0,58.9084,58.9272,58.6171,58.7768,58009.0
2021-05-03 09:50:00,62.55,62.59,62.41,62.46,46134.0,58.7768,58.8144,58.6453,58.6923,46134.0
2021-05-03 09:55:00,62.44,62.56,62.39,62.47,43990.0,58.6735,58.7862,58.6265,58.7016,43990.0
2021-05-03 10:00:00,62.45,62.49,62.3,62.42,66121.0,58.6829,58.7204,58.5419,58.6547,66121.0
2021-05-03 10:05:00,62.43,62.49,62.25,62.25,86220.0,58.6641,58.7204,58.4949,58.4949,86220.0
2021-05-03 10:10:00,62.25,62.28,62.15,62.2,63153.0,58.4949,58.5231,58.401,58.4479,63153.0
2021-05-03 10:15:00,62.17,62.34,62.07,62.31,51802.0,58.4197,58.5795,58.3258,58.5513,51802.0
2021-05-03 10:20:00,62.32,62.37,62.12,62.12,48684.0,58.5607,58.6077,58.3728,58.3728,48684.0
2021-05-03 10:25:00,62.1,62.17,61.88,61.93,79892.0,58.354,58.4197,58.1472,58.1942,79892.0
2021-05-03 10:30:00,61.94,62.02,61.88,61.88,51844.0,58.2036,58.2788,58.1472,58.1472,51844.0
2021-05-03 10:35:00,61.88,62.01,61.84,61.91,69939.0,58.1472,58.2694,58.1097,58.1754,69939.0
2021-05-03 10:40:00,61.92,61.99,61.83,61.97,40288.0,58.1848,58.2506,58.1003,58.2318,40288.0
2021-05-03 10:45:00,61.97,62.03,61.9,61.96,33234.0,58.2318,58.2882,58.166,58.2224,33234.0
2021-05-03 10:50:00,61.97,61.98,61.78,61.92,37121.0,58.2318,58.2412,58.0533,58.1848,37121.0
2021-05-03 10:55:00,61.91,62.02,61.86,61.9,32388.0,58.1754,58.2788,58.1284,58.166,32388.0
2021-05-03 11:00:00,61.9,61.92,61.72,61.76,165894.0,58.166,58.1848,57.9969,58.0345,165894.0
2021-05-03 11:05:00,61.78,61.98,61.71,61.98,44095.0,58.0533,58.2412,57.9875,58.2412,44095.0
2021-05-03 11:10:00,61.98,62.02,61.9,61.97,20256.0,58.2412,58.2788,58.166,58.2318,20256.0
2021-05-03 11:15:00,61.99,62.08,61.96,62.0,27018.0,58.2506,58.3352,58.2224,58.26,27018.0
2021-05-03 11:20:00,62.0,62.04,61.94,61.95,30763.0,58.26,58.2976,58.2036,58.213,30763.0
2021-05-03 11:25:00,61.95,61.96,61.82,61.84,22334.0,58.213,58.2224,58.0909,58.1097,22334.0
2021-05-03 11:30:00,61.84,61.89,61.79,61.8,34921.0,58.1097,58.1566,58.0627,58.0721,34921.0
2021-05-03 11:35:00,61.79,61.86,61.78,61.84,20942.0,58.0627,58.1284,58.0533,58.1097,20942.0
2021-05-03 11:40:00,61.85,61.88,61.77,61.81,12017.0,58.119,58.1472,58.0439,58.0815,12017.0
2021-05-03 11:45:00,61.84,61.87,61.81,61.83,25171.0,58.1097,58.1378,58.0815,58.1003,25171.0
2021-05-03 11:50:00,61.84,61.88,61.71,61.71,21764.0,58.1097,58.1472,57.9875,57.9875,21764.0
2021-05-03 11:55:00,61.71,61.75,61.67,61.69,26891.0,57.9875,58.0251,57.9499,57.9687,26891.0
2021-05-03 12:00:00,61.68,61.81,61.65,61.81,31990.0,57.9593,58.0815,57.9311,58.0815,31990.0
2021-05-03 12:05:00,61.81,61.84,61.78,61.81,29517.0,58.0815,58.1097,58.0533,58.0815,29517.0
2021-05-03 12:10:00,61.81,61.85,61.75,61.79,12996.0,58.0815,58.119,58.0251,58.0627,12996.0
2021-05-03 12:15:00,61.76,61.81,61.73,61.78,14414.0,58.0345,58.0815,58.0063,58.0533,14414.0
2021-05-03 12:20:00,61.79,61.81,61.71,61.79,19582.0,58.0627,58.0815,57.9875,58.0627,19582.0
2021-05-03 12:25:00,61.79,61.94,61.78,61.9,24803.0,58.0627,58.2036,58.0533,58.166,24803.0
2021-05-03 12:30:00,61.91,61.96,61.87,61.9,33245.0,58.1754,58.2224,58.1378,58.166,33245.0
2021-05-03 12:35:00,61.9,61.97,61.89,61.97,6331.0,58.166,58.2318,58.1566,58.2318,6331.0
2021-05-03 12:40:00,61.98,62.06,61.96,62.02,17285.0,58.2412,58.3164,58.2224,58.2788,17285.0
2021-05-03 12:45:00,62.02,62.07,62.01,62.02,14136.0,58.2788,58.3258,58.2694,58.2788,14136.0
2021-05-03 12:50:00,62.01,62.02,61.95,61.98,12433.0,58.2694,58.2788,58.213,58.2412,12433.0
2021-05-03 12:55:00,61.99,62.0,61.92,61.94,9864.0,58.2506,58.26,58.1848,58.2036,9864.0
2021-05-03 13:00:00,61.95,61.98,61.91,61.98,18053.0,58.213,58.2412,58.1754,58.2412,18053.0
2021-05-03 13:05:00,61.98,62.01,61.94,61.96,17679.0,58.2412,58.2694,58.2036,58.2224,17679.0
2021-05-03 13:10:00,61.96,62.0,61.94,61.99,9315.0,58.2224,58.26,58.2036,58.2506,9315.0
2021-05-03 13:15:00,61.98,62.03,61.95,61.98,13867.0,58.2412,58.2882,58.213,58.2412,13867.0
2021-05-03 13:20:00,61.99,61.99,61.89,61.91,14169.0,58.2506,58.2506,58.1566,58.1754,14169.0
2021-05-03 13:25:00,61.9,61.98,61.89,61.97,12192.0,58.166,58.2412,58.1566,58.2318,12192.0
2021-05-03 13:30:00,61.96,61.98,61.91,61.93,10674.0,58.2224,58.2412,58.1754,58.1942,10674.0
2021-05-03 13:35:00,61.93,61.96,61.86,61.93,20326.0,58.1942,58.2224,58.1284,58.1942,20326.0
2021-05-03 13:40:00,61.94,62.02,61.93,62.02,14680.0,58.2036,58.2788,58.1942,58.2788,14680.0
2021-05-03 13:45:00,62.02,62.04,61.99,62.02,16776.0,58.2788,58.2976,58.2506,58.2788,16776.0
2021-05-03 13:50:00,62.03,62.1,62.02,62.08,15578.0,58.2882,58.354,58.2788,58.3352,15578.0
2021-05-03 13:55:00,62.08,62.08,62.02,62.03,11420.0,58.3352,58.3352,58.2788,58.2882,11420.0
2021-05-03 14:00:00,62.03,62.07,62.01,62.05,22554.0,58.2882,58.3258,58.2694,58.307,22554.0
2021-05-03 14:05:00,62.05,62.1,62.02,62.09,38847.0,58.307,58.354,58.2788,58.3446,38847.0
2021-05-03 14:10:00,62.09,62.15,62.08,62.15,30620.0,58.3446,58.401,58.3352,58.401,30620.0
2021-05-03 14:15:00,62.14,62.19,62.13,62.16,19150.0,58.3916,58.4385,58.3822,58.4103,19150.0
2021-05-03 14:20:00,62.16,62.18,62.12,62.14,24195.0,58.4103,58.4291,58.3728,58.3916,24195.0
2021-05-03 14:25:00,62.15,62.19,62.12,62.16,23927.0,58.401,58.4385,58.3728,58.4103,23927.0
2021-05-03 14:30:00,62.18,62.27,62.12,62.27,32815.0,58.4291,58.5137,58.3728,58.5137,32815.0
2021-05-03 14:35:00,62.26,62.32,62.15,62.18,44069.0,58.5043,58.5607,58.401,58.4291,44069.0
2021-05-03 14:40:00,62.19,62.27,62.17,62.27,29425.0,58.4385,58.5137,58.4197,58.5137,29425.0
2021-05-03 14:45:00,62.27,62.3,62.19,62.24,19291.0,58.5137,58.5419,58.4385,58.4855,19291.0
2021-05-03 14:50:00,62.24,62.28,62.21,62.22,29563.0,58.4855,58.5231,58.4573,58.4667,29563.0
2021-05-03 14:55:00,62.22,62.23,62.11,62.17,18801.0,58.4667,58.4761,58.3634,58.4197,18801.0
2021-05-03 15:00:00,62.16,62.17,62.07,62.09,20503.0,58.4103,58.4197,58.3258,58.3446,20503.0
2021-05-03 15:05:00,62.1,62.15,62.09,62.14,22825.0,58.354,58.401,58.3446,58.3916,22825.0
2021-05-03 15:10:00,62.14,62.16,62.01,62.02,65751.0,58.3916,58.4103,58.2694,58.2788,65751.0
2021-05-03 15:15:00,62.02,62.06,61.99,62.02,59424.0,58.2788,58.3164,58.2506,58.2788,59424.0
2021-05-03 15:20:00,62.03,62.05,61.98,61.99,31326.0,58.2882,58.307,58.2412,58.2506,31326.0
2021-05-03 15:25:00,61.99,62.03,61.94,62.02,42916.0,58.2506,58.2882,58.2036,58.2788,42916.0
2021-05-03 15:30:00,62.02,62.04,61.93,61.98,36351.0,58.2788,58.2976,58.1942,58.2412,36351.0
2021-05-03 15:35:00,61.98,62.12,61.98,62.12,38851.0,58.2412,58.3728,58.2412,58.3728,38851.0
2021-05-03 15:40:00,62.11,62.22,62.11,62.18,61339.0,58.3634,58.4667,58.3634,58.4291,61339.0
2021-05-03 15:45:00,62.18,62.27,62.16,62.26,77451.0,58.4291,58.5137,58.4103,58.5043,77451.0
2021-05-03 15:50:00,62.27,62.27,62.08,62.09,76638.0,58.5137,58.5137,58.3352,58.3446,76638.0
2021-05-03 15:55:00,62.08,62.17,62.04,62.15,120921.0,58.3352,58.4197,58.2976,58.401,120921.0
2021-05-04 09:30:00,61.72,62.03,61.69,61.92,106502.0,57.9969,58.2882,57.9687,58.1848,106502.0
2021-05-04 09:35:00,61.88,62.03,61.62,61.65,43148.0,58.1472,58.2882,57.9029,57.9311,43148.0
2021-05-04 09:40:00,61.65,61.67,61.13,61.21,103155.0,57.9311,57.9499,57.4425,57.5177,103155.0
2021-05-04 09:45:00,61.15,61.17,60.89,61.0,119683.0,57.4613,57.4801,57.217,57.3203,119683.0
2021-05-04 09:50:00,60.99,61.08,60.76,61.02,53608.0,57.3109,57.3955,57.0948,57.3391,53608.0
2021-05-04 09:55:00,61.03,61.12,60.89,60.9,80915.0,57.3485,57.4331,57.217,57.2264,80915.0
2021-05-04 10:00:00,60.9,60.91,60.58,60.63,104686.0,57.2264,57.2358,56.9257,56.9726,104686.0
2021-05-04 10:05:00,60.57,60.77,60.51,60.66,55186.0,56.9163,57.1042,56.8599,57.0008,55186.0
2021-05-04 10:10:00,60.65,60.78,60.6,60.73,56286.0,56.9914,57.1136,56.9445,57.0666,56286.0
2021-05-04 10:15:00,60.74,60.74,60.54,60.7,64472.0,57.076,57.076,56.8881,57.0384,64472.0
2021-05-04 10:20:00,60.67,60.96,60.59,60.92,86542.0,57.0102,57.2827,56.9351,57.2451,86542.0
2021-05-04 10:25:00,60.91,61.11,60.9,61.02,89630.0,57.2358,57.4237,57.2264,57.3391,89630.0
2021-05-04 10:30:00,61.03,61.09,60.81,60.88,44454.0,57.3485,57.4049,57.1418,57.2076,44454.0
2021-05-04 10:35:00,60.89,61.11,60.86,61.07,45661.0,57.217,57.4237,57.1888,57.3861,45661.0
2021-05-04 10:40:00,61.09,61.18,61.06,61.06,59036.0,57.4049,57.4895,57.3767,57.3767,59036.0
2021-05-04 10:45:00,61.04,61.11,60.94,60.95,40570.0,57.3579,57.4237,57.2639,57.2733,40570.0
2021-05-04 10:50:00,60.95,60.96,60.77,60.95,29796.0,57.2733,57.2827,57.1042,57.2733,29796.0
2021-05-04 10:55:00,60.96,60.99,60.72,60.73,24593.0,57.2827,57.3109,57.0572,57.0666,24593.0
2021-05-04 11:00:00,60.72,60.76,60.6,60.7,42155.0,57.0572,57.0948,56.9445,57.0384,42155.0
2021-05-04 11:05:00,60.7,60.78,60.59,60.77,29723.0,57.0384,57.1136,56.9351,57.1042,29723.0
2021-05-04 11:10:00,60.79,60.79,60.47,60.49,62875.0,57.123,57.123,56.8223,56.8411,62875.0
2021-05-04 11:15:00,60.48,60.56,60.45,60.52,46757.0,56.8317,56.9069,56.8035,56.8693,46757.0
2021-05-04 11:20:00,60.51,60.56,60.43,60.44,25926.0,56.8599,56.9069,56.7847,56.7941,25926.0
2021-05-04 11:25:00,60.44,60.61,60.4,60.59,38222.0,56.7941,56.9538,56.7565,56.9351,38222.0
2021-05-04 11:30:00,60.64,60.77,60.63,60.67,32599.0,56.982,57.1042,56.9726,57.0102,32599.0
2021-05-04 11:35:00,60.67,60.81,60.66,60.8,73318.0,57.0102,57.1418,57.0008,57.1324,73318.0
2021-05-04 11:40:00,60.8,60.8,60.58,60.68,22571.0,57.1324,57.1324,56.9257,57.0196,22571.0
2021-05-04 11:45:00,60.69,60.71,60.47,60.58,43780.0,57.029,57.0478,56.8223,56.9257,43780.0
2021-05-04 11:50:00,60.57,60.57,60.43,60.48,32964.0,56.9163,56.9163,56.7847,56.8317,32964.0
2021-05-04 11:55:00,60.49,60.52,60.43,60.46,65295.0,56.8411,56.8693,56.7847,56.8129,65295.0
2021-05-04 12:00:00,60.46,60.66,60.45,60.61,134923.0,56.8129,57.0008,56.8035,56.9538,134923.0
2021-05-04 12:05:00,60.6,60.61,60.47,60.48,32215.0,56.9445,56.9538,56.8223,56.8317,32215.0
2021-05-04 12:10:00,60.49,60.67,60.48,60.65,51931.0,56.8411,57.0102,56.8317,56.9914,51931.0
2021-05-04 12:15:00,60.66,60.71,60.61,60.66,26018.0,57.0008,57.0478,56.9538,57.0008,26018.0
2021-05-04 12:20:00,60.67,60.69,60.6,60.62,25295.0,57.0102,57.029,56.9445,56.9632,25295.0
2021-05-04 12:25:00,60.62,60.69,60.58,60.65,18656.0,56.9632,57.029,56.9257,56.9914,18656.0
2021-05-04 12:30:00,60.65,60.67,60.48,60.48,27514.0,56.9914,57.0102,56.8317,56.8317,27514.0
2021-05-04 12:35:00,60.49,60.66,60.49,60.54,31374.0,56.8411,57.0008,56.8411,56.8881,31374.0
2021-05-04 12:40:00,60.53,60.53,60.39,60.44,57236.0,56.8787,56.8787,56.7471,56.7941,57236.0
2021-05-04 12:45:00,60.44,60.5,60.32,60.39,57658.0,56.7941,56.8505,56.6813,56.7471,57658.0
2021-05-04 12:50:00,60.37,60.42,60.32,60.32,30776.0,56.7283,56.7753,56.6813,56.6813,30776.0
2021-05-04 12:55:00,60.32,60.42,60.27,60.36,21614.0,56.6813,56.7753,56.6344,56.7189,21614.0
2021-05-04 13:00:00,60.34,60.38,60.29,60.33,90092.0,56.7001,56.7377,56.6532,56.6907,90092.0
2021-05-04 13:05:00,60.33,60.4,60.3,60.36,54749.0,56.6907,56.7565,56.6625,56.7189,54749.0
2021-05-04 13:10:00,60.37,60.41,60.28,60.35,156255.0,56.7283,56.7659,56.6438,56.7095,156255.0
2021-05-04 13:15:00,60.34,60.35,60.2,60.22,91742.0,56.7001,56.7095,56.5686,56.5874,91742.0
2021-05-04 13:20:00,60.22,60.31,60.21,60.24,90206.0,56.5874,56.6719,56.578,56.6062,90206.0
2021-05-04 13:25:00,60.23,60.3,60.23,60.26,51852.0,56.5968,56.6625,56.5968,56.625,51852.0
2021-05-04 13:30:00,60.27,60.36,60.27,60.31,37020.0,56.6344,56.7189,56.6344,56.6719,37020.0
2021-05-04 13:35:00,60.32,60.41,60.29,60.33,63897.0,56.6813,56.7659,56.6532,56.6907,63897.0
2021-05-04 13:40:00,60.34,60.34,60.26,60.3,22820.0,56.7001,56.7001,56.625,56.6625,22820.0
2021-05-04 13:45:00,60.3,60.37,60.23,60.37,67770.0,56.6625,56.7283,56.5968,56.7283,67770.0
2021-05-04 13:50:00,60.36,60.37,60.28,60.31,53034.0,56.7189,56.7283,56.6438,56.6719,53034.0
2021-05-04 13:55:00,60.31,60.43,60.29,60.37,106014.0,56.6719,56.7847,56.6532,56.7283,106014.0
2021-05-04 14:00:00,60.38,60.39,60.31,60.36,35876.0,56.7377,56.7471,56.6719,56.7189,35876.0
2021-05-04 14:05:00,60.36,60.41,60.32,60.38,38586.0,56.7189,56.7659,56.6813,56.7377,38586.0
2021-05-04 14:10:00,60.39,60.43,60.35,60.43,83985.0,56.7471,56.7847,56.7095,56.7847,83985.0
2021-05-04 14:15:00,60.44,60.44,60.29,60.3,35821.0,56.7941,56.7941,56.6532,56.6625,35821.0
2021-05-04 14:20:00,60.3,60.33,60.14,60.21,37138.0,56.6625,56.6907,56.5122,56.578,37138.0
2021-05-04 14:25:00,60.21,60.23,60.1,60.14,58969.0,56.578,56.5968,56.4746,56.5122,58969.0
2021-05-04 14:30:00,60.13,60.23,60.13,60.23,26444.0,56.5028,56.5968,56.5028,56.5968,26444.0
2021-05-04 14:35:00,60.23,60.24,60.18,60.23,45036.0,56.5968,56.6062,56.5498,56.5968,45036.0
2021-05-04 14:40:00,60.23,60.34,60.21,60.28,53722.0,56.5968,56.7001,56.578,56.6438,53722.0
2021-05-04 14:45:00,60.29,60.37,60.23,60.26,107804.0,56.6532,56.7283,56.5968,56.625,107804.0
2021-05-04 14:50:00,60.26,60.32,60.23,60.23,62858.0,56.625,56.6813,56.5968,56.5968,62858.0
2021-05-04 14:55:00,60.23,60.29,60.22,60.24,39241.0,56.5968,56.6532,56.5874,56.6062,39241.0
2021-05-04 15:00:00,60.23,60.33,60.15,60.3,63273.0,56.5968,56.6907,56.5216,56.6625,63273.0
2021-05-04 15:05:00,60.3,60.31,60.21,60.26,28651.0,56.6625,56.6719,56.578,56.625,28651.0
2021-05-04 15:10:00,60.26,60.31,60.2,60.29,60371.0,56.625,56.6719,56.5686,56.6532,60371.0
2021-05-04 15:15:00,60.29,60.31,60.22,60.24,33884.0,56.6532,56.6719,56.5874,56.6062,33884.0
2021-05-04 15:20:00,60.24,60.26,60.21,60.24,30085.0,56.6062,56.625,56.578,56.6062,30085.0
2021-05-04 15:25:00,60.24,60.31,60.21,60.3,48088.0,56.6062,56.6719,56.578,56.6625,48088.0
2021-05-04 15:30:00,60.29,60.36,60.23,60.29,86431.0,56.6532,56.7189,56.5968,56.6532,86431.0
2021-05-04 15:35:00,60.29,60.36,60.25,60.3,106720.0,56.6532,56.7189,56.6156,56.6625,106720.0
2021-05-04 15:40:00,60.3,60.38,60.27,60.36,114957.0,56.6625,56.7377,56.6344,56.7189,114957.0
2021-05-04 15:45:00,60.35,60.55,60.28,60.53,93468.0,56.7095,56.8975,56.6438,56.8787,93468.0
2021-05-04 15:50:00,60.54,60.72,60.54,60.69,144341.0,56.8881,57.0572,56.8881,57.029,144341.0
2021-05-04 15:55:00,60.69,60.82,60.67,60.81,249815.0,57.029,57.1512,57.0102,57.1418,249815.0
2021-05-05 09:30:00,60.77,60.8,60.39,60.67,169198.0,57.1042,57.1324,56.7471,57.0102,169198.0
2021-05-05 09:35:00,60.68,61.06,60.51,61.04,117553.0,57.0196,57.3767,56.8599,57.3579,117553.0
2021-05-05 09:40:00,61.03,61.31,60.99,61.16,189298.0,57.3485,57.6116,57.3109,57.4707,189298.0
2021-05-05 09:45:00,61.15,61.32,61.03,61.07,126308.0,57.4613,57.621,57.3485,57.3861,126308.0
2021-05-05 09:50:00,61.08,61.43,61.05,61.38,88497.0,57.3955,57.7244,57.3673,57.6774,88497.0
2021-05-05 09:55:00,61.42,61.47,61.3,61.42,113825.0,57.715,57.762,57.6022,57.715,113825.0
2021-05-05 10:00:00,61.42,61.43,61.16,61.22,141226.0,57.715,57.7244,57.4707,57.5271,141226.0
2021-05-05 10:05:00,61.22,61.22,60.93,61.07,50495.0,57.5271,57.5271,57.2545,57.3861,50495.0
2021-05-05 10:10:00,61.08,61.35,61.03,61.31,41709.0,57.3955,57.6492,57.3485,57.6116,41709.0
2021-05-05 10:15:00,61.33,61.52,61.27,61.49,86417.0,57.6304,57.809,57.574,57.7808,86417.0
2021-05-05 10:20:00,61.46,61.7,61.45,61.57,115173.0,57.7526,57.9781,57.7432,57.8559,115173.0
2021-05-05 10:25:00,61.54,61.63,61.3,61.39,172099.0,57.8277,57.9123,57.6022,57.6868,172099.0
2021-05-05 10:30:00,61.39,61.43,61.25,61.34,48161.0,57.6868,57.7244,57.5552,57.6398,48161.0
2021-05-05 10:35:00,61.36,61.42,61.17,61.22,57936.0,57.6586,57.715,57.4801,57.5271,57936.0
2021-05-05 10:40:00,61.23,61.31,61.14,61.26,34772.0,57.5364,57.6116,57.4519,57.5646,34772.0
2021-05-05 10:45:00,61.26,61.44,61.21,61.42,28282.0,57.5646,57.7338,57.5177,57.715,28282.0
2021-05-05 10:50:00,61.41,61.42,61.24,61.34,18171.0,57.7056,57.715,57.5458,57.6398,18171.0
2021-05-05 10:55:00,61.38,61.43,61.37,61.41,15464.0,57.6774,57.7244,57.668,57.7056,15464.0
2021-05-05 11:00:00,61.4,61.52,61.34,61.48,15879.0,57.6962,57.809,57.6398,57.7714,15879.0
2021-05-05 11:05:00,61.49,61.56,61.47,61.54,21523.0,57.7808,57.8465,57.762,57.8277,21523.0
2021-05-05 11:10:00,61.54,61.58,61.5,61.52,16036.0,57.8277,57.8653,57.7902,57.809,16036.0
2021-05-05 11:15:00,61.53,61.55,61.47,61.48,22067.0,57.8184,57.8371,57.762,57.7714,22067.0
2021-05-05 11:20:00,61.48,61.49,61.41,61.48,26361.0,57.7714,57.7808,57.7056,57.7714,26361.0
2021-05-05 11:25:00,61.48,61.52,61.47,61.51,8596.0,57.7714,57.809,57.762,57.7996,8596.0
2021-05-05 11:30:00,61.53,61.6,61.51,61.6,12635.0,57.8184,57.8841,57.7996,57.8841,12635.0
2021-05-05 11:35:00,61.6,61.65,61.6,61.64,26481.0,57.8841,57.9311,57.8841,57.9217,26481.0
2021-05-05 11:40:00,61.62,61.71,61.57,61.71,35845.0,57.9029,57.9875,57.8559,57.9875,35845.0
2021-05-05 11:45:00,61.71,61.71,61.61,61.64,31469.0,57.9875,57.9875,57.8935,57.9217,31469.0
2021-05-05 11:50:00,61.63,61.66,61.58,61.62,62580.0,57.9123,57.9405,57.8653,57.9029,62580.0
2021-05-05 11:55:00,61.62,61.67,61.61,61.64,113435.0,57.9029,57.9499,57.8935,57.9217,113435.0
2021-05-05 12:00:00,61.65,61.66,61.49,61.5,36477.0,57.9311,57.9405,57.7808,57.7902,36477.0
2021-05-05 12:05:00,61.51,61.66,61.49,61.61,28892.0,57.7996,57.9405,57.7808,57.8935,28892.0
2021-05-05 12:10:00,61.61,61.61,61.42,61.42,36405.0,57.8935,57.8935,57.715,57.715,36405.0
2021-05-05 12:15:00,61.42,61.45,61.3,61.31,30289.0,57.715,57.7432,57.6022,57.6116,30289.0
2021-05-05 12:20:00,61.3,61.37,61.27,61.33,25373.0,57.6022,57.668,57.574,57.6304,25373.0
2021-05-05 12:25:00,61.33,61.34,61.29,61.3,16811.0,57.6304,57.6398,57.5928,57.6022,16811.0
2021-05-05 12:30:00,61.3,61.42,61.29,61.36,28191.0,57.6022,57.715,57.5928,57.6586,28191.0
2021-05-05 12:35:00,61.36,61.39,61.3,61.3,49040.0,57.6586,57.6868,57.6022,57.6022,49040.0
2021-05-05 12:40:00,61.31,61.4,61.24,61.36,29666.0,57.6116,57.6962,57.5458,57.6586,29666.0
2021-05-05 12:45:00,61.36,61.39,61.35,61.37,14355.0,57.6586,57.6868,57.6492,57.668,14355.0
2021-05-05 12:50:00,61.36,61.39,61.31,61.39,30890.0,57.6586,57.6868,57.6116,57.6868,30890.0
2021-05-05 12:55:00,61.4,61.43,61.35,61.36,30360.0,57.6962,57.7244,57.6492,57.6586,30360.0
2021-05-05 13:00:00,61.35,61.47,61.35,61.44,35465.0,57.6492,57.762,57.6492,57.7338,35465.0
2021-05-05 13:05:00,61.45,61.51,61.44,61.5,21503.0,57.7432,57.7996,57.7338,57.7902,21503.0
2021-05-05 13:10:00,61.5,61.61,61.49,61.6,30514.0,57.7902,57.8935,57.7808,57.8841,30514.0
2021-05-05 13:15:00,61.61,61.7,61.6,61.63,33547.0,57.8935,57.9781,57.8841,57.9123,33547.0
2021-05-05 13:20:00,61.63,61.69,61.6,61.64,17711.0,57.9123,57.9687,57.8841,57.9217,17711.0
2021-05-05 13:25:00,61.63,61.7,61.6,61.67,23353.0,57.9123,57.9781,57.8841,57.9499,23353.0
2021-05-05 13:30:00,61.67,61.73,61.65,61.68,22446.0,57.9499,58.0063,57.9311,57.9593,22446.0
2021-05-05 13:35:00,61.69,61.8,61.69,61.78,23776.0,57.9687,58.0721,57.9687,58.0533,23776.0
2021-05-05 13:40:00,61.77,61.79,61.69,61.71,22191.0,58.0439,58.0627,57.9687,57.9875,22191.0
2021-05-05 13:45:00,61.71,61.74,61.67,61.7,26527.0,57.9875,58.0157,57.9499,57.9781,26527.0
2021-05-05 13:50:00,61.7,61.84,61.7,61.83,38351.0,57.9781,58.1097,57.9781,58.1003,38351.0
2021-05-05 13:55:00,61.83,61.84,61.79,61.81,13360.0,58.1003,58.1097,58.0627,58.0815,13360.0
2021-05-05 14:00:00,61.82,61.83,61.74,61.78,23404.0,58.0909,58.1003,58.0157,58.0533,23404.0
2021-05-05 14:05:00,61.78,61.82,61.68,61.68,19016.0,58.0533,58.0909,57.9593,57.9593,19016.0
2021-05-05 14:10:00,61.67,61.77,61.64,61.77,130497.0,57.9499,58.0439,57.9217,58.0439,130497.0
2021-05-05 14:15:00,61.77,61.84,61.74,61.77,33030.0,58.0439,58.1097,58.0157,58.0439,33030.0
2021-05-05 14:20:00,61.76,61.76,61.64,61.67,48754.0,58.0345,58.0345,57.9217,57.9499,48754.0
2021-05-05 14:25:00,61.67,61.69,61.63,61.63,42597.0,57.9499,57.9687,57.9123,57.9123,42597.0
2021-05-05 14:30:00,61.63,61.64,61.54,61.59,142606.0,57.9123,57.9217,57.8277,57.8747,142606.0
2021-05-05 14:35:00,61.59,61.64,61.56,61.62,59304.0,57.8747,57.9217,57.8465,57.9029,59304.0
2021-05-05 14:40:00,61.62,61.69,61.61,61.64,60510.0,57.9029,57.9687,57.8935,57.9217,60510.0
2021-05-05 14:45:00,61.64,61.73,61.59,61.7,53157.0,57.9217,58.0063,57.8747,57.9781,53157.0
2021-05-05 14:50:00,61.71,61.73,61.59,61.59,44080.0,57.9875,58.0063,57.8747,57.8747,44080.0
2021-05-05 14:55:00,61.6,61.7,61.58,61.64,42533.0,57.8841,57.9781,57.8653,57.9217,42533.0
2021-05-05 15:00:00,61.63,61.67,61.49,61.55,52417.0,57.9123,57.9499,57.7808,57.8371,52417.0
2021-05-05 15:05:00,61.55,61.7,61.44,61.44,64109.0,57.8371,57.9781,57.7338,57.7338,64109.0
2021-05-05 15:10:00,61.45,61.48,61.32,61.32,52973.0,57.7432,57.7714,57.621,57.621,52973.0
2021-05-05 15:15:00,61.32,61.32,61.21,61.27,43178.0,57.621,57.621,57.5177,57.574,43178.0
2021-05-05 15:20:00,61.26,61.26,61.08,61.14,52986.0,57.5646,57.5646,57.3955,57.4519,52986.0
2021-05-05 15:25:00,61.13,61.22,61.08,61.18,33369.0,57.4425,57.5271,57.3955,57.4895,33369.0
2021-05-05 15:30:00,61.17,61.17,61.03,61.04,36051.0,57.4801,57.4801,57.3485,57.3579,36051.0
2021-05-05 15:35:00,61.04,61.08,60.97,61.0,40844.0,57.3579,57.3955,57.2921,57.3203,40844.0
2021-05-05 15:40:00,60.99,61.0,60.9,60.93,72054.0,57.3109,57.3203,57.2264,57.2545,72054.0
2021-05-05 15:45:00,60.93,60.97,60.83,60.87,80417.0,57.2545,57.2921,57.1606,57.1982,80417.0
2021-05-05 15:50:00,60.89,61.01,60.85,61.01,137940.0,57.217,57.3297,57.1794,57.3297,137940.0
2021-05-05 15:55:00,61.01,61.03,60.8,60.84,260865.0,57.3297,57.3485,57.1324,57.17,260865.0
2021-05-06 09:30:00,60.97,61.21,60.84,60.9,114154.0,57.2921,57.5177,57.17,57.2264,114154.0
2021-05-06 09:35:00,60.9,61.2,60.89,61.2,151803.0,57.2264,57.5083,57.217,57.5083,151803.0
2021-05-06 09:40:00,61.18,61.22,60.79,60.85,44138.0,57.4895,57.5271,57.123,57.1794,44138.0
2021-05-06 09:45:00,60.84,60.93,60.58,60.6,65275.0,57.17,57.2545,56.9257,56.9445,65275.0
2021-05-06 09:50:00,60.59,60.63,60.5,60.57,37233.0,56.9351,56.9726,56.8505,56.9163,37233.0
2021-05-06 09:55:00,60.54,60.57,60.44,60.44,24289.0,56.8881,56.9163,56.7941,56.7941,24289.0
2021-05-06 10:00:00,60.42,60.49,60.31,60.46,63132.0,56.7753,56.8411,56.6719,56.8129,63132.0
2021-05-06 10:05:00,60.47,60.5,60.3,60.34,22510.0,56.8223,56.8505,56.6625,56.7001,22510.0
2021-05-06 10:10:00,60.35,60.49,60.31,60.41,43127.0,56.7095,56.8411,56.6719,56.7659,43127.0
2021-05-06 10:15:00,60.39,60.48,60.24,60.26,29648.0,56.7471,56.8317,56.6062,56.625,29648.0
2021-05-06 10:20:00,60.23,60.28,60.15,60.22,30370.0,56.5968,56.6438,56.5216,56.5874,30370.0
2021-05-06 10:25:00,60.23,60.42,60.17,60.42,29601.0,56.5968,56.7753,56.5404,56.7753,29601.0
2021-05-06 10:30:00,60.41,60.55,60.37,60.54,23150.0,56.7659,56.8975,56.7283,56.8881,23150.0
2021-05-06 10:35:00,60.55,60.57,60.46,60.46,72163.0,56.8975,56.9163,56.8129,56.8129,72163.0
2021-05-06 10:40:00,60.45,60.48,60.34,60.34,37147.0,56.8035,56.8317,56.7001,56.7001,37147.0
2021-05-06 10:45:00,60.35,60.46,60.34,60.35,40273.0,56.7095,56.8129,56.7001,56.7095,40273.0
2021-05-06 10:50:00,60.35,60.39,60.31,60.35,13200.0,56.7095,56.7471,56.6719,56.7095,13200.0
2021-05-06 10:55:00,60.35,60.38,60.28,60.32,19133.0,56.7095,56.7377,56.6438,56.6813,19133.0
2021-05-06 11:00:00,60.32,60.34,60.18,60.2,29016.0,56.6813,56.7001,56.5498,56.5686,29016.0
2021-05-06 11:05:00,60.22,60.24,59.94,60.0,136920.0,56.5874,56.6062,56.3243,56.3806,136920.0
2021-05-06 11:10:00,60.0,60.03,59.84,59.89,94900.0,56.3806,56.4088,56.2303,56.2773,94900.0
2021-05-06 11:15:00,59.89,59.97,59.88,59.95,57618.0,56.2773,56.3525,56.2679,56.3337,57618.0
2021-05-06 11:20:00,59.95,60.01,59.92,60.0,57947.0,56.3337,56.39,56.3055,56.3806,57947.0
2021-05-06 11:25:00,60.01,60.07,59.94,60.0,79473.0,56.39,56.4464,56.3243,56.3806,79473.0
2021-05-06 11:30:00,59.99,60.13,59.96,60.12,83621.0,56.3712,56.5028,56.3431,56.4934,83621.0
2021-05-06 11:35:00,60.12,60.2,60.1,60.19,30518.0,56.4934,56.5686,56.4746,56.5592,30518.0
2021-05-06 11:40:00,60.18,60.25,60.13,60.24,30422.0,56.5498,56.6156,56.5028,56.6062,30422.0
2021-05-06 11:45:00,60.25,60.27,60.21,60.25,21871.0,56.6156,56.6344,56.578,56.6156,21871.0
2021-05-06 11:50:00,60.26,60.36,60.25,60.29,23961.0,56.625,56.7189,56.6156,56.6532,23961.0
2021-05-06 11:55:00,60.29,60.37,60.28,60.37,12458.0,56.6532,56.7283,56.6438,56.7283,12458.0
2021-05-06 12:00:00,60.38,60.43,60.29,60.42,16219.0,56.7377,56.7847,56.6532,56.7753,16219.0
2021-05-06 12:05:00,60.44,60.45,60.37,60.38,15426.0,56.7941,56.8035,56.7283,56.7377,15426.0
2021-05-06 12:10:00,60.37,60.42,60.31,60.34,55161.0,56.7283,56.7753,56.6719,56.7001,55161.0
2021-05-06 12:15:00,60.35,60.43,60.33,60.43,17520.0,56.7095,56.7847,56.6907,56.7847,17520.0
2021-05-06 12:20:00,60.43,60.47,60.4,60.46,15636.0,56.7847,56.8223,56.7565,56.8129,15636.0
2021-05-06 12:25:00,60.45,60.52,60.44,60.5,23148.0,56.8035,56.8693,56.7941,56.8505,23148.0
2021-05-06 12:30:00,60.5,60.5,60.43,60.45,19243.0,56.8505,56.8505,56.7847,56.8035,19243.0
2021-05-06 12:35:00,60.45,60.46,60.31,60.41,29598.0,56.8035,56.8129,56.6719,56.7659,29598.0
2021-05-06 12:40:00,60.41,60.49,60.38,60.46,16030.0,56.7659,56.8411,56.7377,56.8129,16030.0
2021-05-06 12:45:00,60.46,60.47,60.4,60.42,11521.0,56.8129,56.8223,56.7565,56.7753,11521.0
2021-05-06 12:50:00,60.43,60.48,60.42,60.44,13211.0,56.7847,56.8317,56.7753,56.7941,13211.0
2021-05-06 12:55:00,60.43,60.44,60.37,60.44,18527.0,56.7847,56.7941,56.7283,56.7941,18527.0
2021-05-06 13:00:00,60.44,60.53,60.33,60.36,63686.0,56.7941,56.8787,56.6907,56.7189,63686.0
2021-05-06 13:05:00,60.37,60.46,60.33,60.46,19967.0,56.7283,56.8129,56.6907,56.8129,19967.0
2021-05-06 13:10:00,60.45,60.48,60.41,60.45,21402.0,56.8035,56.8317,56.7659,56.8035,21402.0
2021-05-06 13:15:00,60.45,60.48,60.37,60.41,20016.0,56.8035,56.8317,56.7283,56.7659,20016.0
2021-05-06 13:20:00,60.42,60.46,60.38,60.4,13547.0,56.7753,56.8129,56.7377,56.7565,13547.0
2021-05-06 13:25:00,60.4,60.43,60.36,60.37,13190.0,56.7565,56.7847,56.7189,56.7283,13190.0
2021-05-06 13:30:00,60.38,60.42,60.31,60.32,15198.0,56.7377,56.7753,56.6719,56.6813,15198.0
2021-05-06 13:35:00,60.32,60.42,60.32,60.38,13079.0,56.6813,56.7753,56.6813,56.7377,13079.0
2021-05-06 13:40:00,60.38,60.4,60.32,60.33,12440.0,56.7377,56.7565,56.6813,56.6907,12440.0
2021-05-06 13:45:00,60.33,60.34,60.26,60.32,11470.0,56.6907,56.7001,56.625,56.6813,11470.0
2021-05-06 13:50:00,60.32,60.32,60.18,60.19,17547.0,56.6813,56.6813,56.5498,56.5592,17547.0
2021-05-06 13:55:00,60.21,60.22,60.13,60.19,18280.0,56.578,56.5874,56.5028,56.5592,18280.0
2021-05-06 14:00:00,60.19,60.19,60.11,60.11,18761.0,56.5592,56.5592,56.484,56.484,18761.0
2021-05-06 14:05:00,60.13,60.18,60.12,60.15,12153.0,56.5028,56.5498,56.4934,56.5216,12153.0
2021-05-06 14:10:00,60.15,60.25,59.99,60.16,81614.0,56.5216,56.6156,56.3712,56.531,81614.0
2021-05-06 14:15:00,60.14,60.18,60.07,60.1,15627.0,56.5122,56.5498,56.4464,56.4746,15627.0
2021-05-06 14:20:00,60.1,60.14,60.01,60.14,34787.0,56.4746,56.5122,56.39,56.5122,34787.0
2021-05-06 14:25:00,60.14,60.14,59.99,60.0,41244.0,56.5122,56.5122,56.3712,56.3806,41244.0
2021-05-06 14:30:00,60.02,60.05,59.97,60.03,28718.0,56.3994,56.4276,56.3525,56.4088,28718.0
2021-05-06 14:35:00,60.02,60.06,60.0,60.03,23540.0,56.3994,56.437,56.3806,56.4088,23540.0
2021-05-06 14:40:00,60.04,60.05,59.98,60.05,22440.0,56.4182,56.4276,56.3619,56.4276,22440.0
2021-05-06 14:45:00,60.05,60.17,60.04,60.14,59318.0,56.4276,56.5404,56.4182,56.5122,59318.0
2021-05-06 14:50:00,60.13,60.25,60.09,60.23,31529.0,56.5028,56.6156,56.4652,56.5968,31529.0
2021-05-06 14:55:00,60.22,60.31,60.21,60.25,39289.0,56.5874,56.6719,56.578,56.6156,39289.0
2021-05-06 15:00:00,60.24,60.29,60.21,60.27,24345.0,56.6062,56.6532,56.578,56.6344,24345.0
2021-05-06 15:05:00,60.26,60.3,60.22,60.25,42126.0,56.625,56.6625,56.5874,56.6156,42126.0
2021-05-06 15:10:00,60.25,60.39,60.24,60.34,44667.0,56.6156,56.7471,56.6062,56.7001,44667.0
2021-05-06 15:15:00,60.33,60.38,60.29,60.32,27403.0,56.6907,56.7377,56.6532,56.6813,27403.0
2021-05-06 15:20:00,60.31,60.36,60.29,60.36,19737.0,56.6719,56.7189,56.6532,56.7189,19737.0
2021-05-06 15:25:00,60.36,60.45,60.33,60.4,63178.0,56.7189,56.8035,56.6907,56.7565,63178.0
2021-05-06 15:30:00,60.4,60.41,60.28,60.3,46820.0,56.7565,56.7659,56.6438,56.6625,46820.0
2021-05-06 15:35:00,60.31,60.51,60.31,60.5,52829.0,56.6719,56.8599,56.6719,56.8505,52829.0
2021-05-06 15:40:00,60.51,60.55,60.46,60.51,89861.0,56.8599,56.8975,56.8129,56.8599,89861.0
2021-05-06 15:45:00,60.51,60.58,60.48,60.55,72005.0,56.8599,56.9257,56.8317,56.8975,72005.0
2021-05-06 15:50:00,60.55,60.7,60.55,60.68,141977.0,56.8975,57.0384,56.8975,57.0196,141977.0
2021-05-06 15:55:00,60.68,60.74,60.6,60.7,262447.0,57.0196,57.076,56.9445,57.0384,262447.0
2021-05-07 09:30:00,60.68,60.93,60.45,60.72,135061.0,57.0196,57.2545,56.8035,57.0572,135061.0
2021-05-07 09:35:00,60.72,61.09,60.72,61.07,59150.0,57.0572,57.4049,57.0572,57.3861,59150.0
2021-05-07 09:40:00,61.09,61.36,61.08,61.3,94140.0,57.4049,57.6586,57.3955,57.6022,94140.0
2021-05-07 09:45:00,61.31,61.48,61.27,61.4,59847.0,57.6116,57.7714,57.574,57.6962,59847.0
2021-05-07 09:50:00,61.4,61.46,61.28,61.34,84884.0,57.6962,57.7526,57.5834,57.6398,84884.0
2021-05-07 09:55:00,61.33,61.37,61.19,61.24,35665.0,57.6304,57.668,57.4989,57.5458,35665.0
2021-05-07 10:00:00,61.26,61.43,61.24,61.31,45568.0,57.5646,57.7244,57.5458,57.6116,45568.0
2021-05-07 10:05:00,61.32,61.38,61.28,61.35,40183.0,57.621,57.6774,57.5834,57.6492,40183.0
2021-05-07 10:10:00,61.35,61.44,61.29,61.31,78352.0,57.6492,57.7338,57.5928,57.6116,78352.0
2021-05-07 10:15:00,61.31,61.37,61.17,61.22,64531.0,57.6116,57.668,57.4801,57.5271,64531.0
2021-05-07 10:20:00,61.22,61.24,61.0,61.01,51698.0,57.5271,57.5458,57.3203,57.3297,51698.0
2021-05-07 10:25:00,61.02,61.15,61.02,61.08,29578.0,57.3391,57.4613,57.3391,57.3955,29578.0
2021-05-07 10:30:00,61.09,61.22,61.09,61.21,39961.0,57.4049,57.5271,57.4049,57.5177,39961.0
2021-05-07 10:35:00,61.2,61.31,61.16,61.31,39097.0,57.5083,57.6116,57.4707,57.6116,39097.0
2021-05-07 10:40:00,61.3,61.44,61.3,61.43,66787.0,57.6022,57.7338,57.6022,57.7244,66787.0
2021-05-07 10:45:00,61.42,61.47,61.38,61.42,50069.0,57.715,57.762,57.6774,57.715,50069.0
2021-05-07 10:50:00,61.43,61.5,61.43,61.48,55520.0,57.7244,57.7902,57.7244,57.7714,55520.0
2021-05-07 10:55:00,61.48,61.48,61.32,61.42,22772.0,57.7714,57.7714,57.621,57.715,22772.0
2021-05-07 11:00:00,61.42,61.48,61.37,61.48,25129.0,57.715,57.7714,57.668,57.7714,25129.0
2021-05-07 11:05:00,61.48,61.54,61.46,61.52,103600.0,57.7714,57.8277,57.7526,57.809,103600.0
2021-05-07 11:10:00,61.53,61.56,61.48,61.48,26728.0,57.8184,57.8465,57.7714,57.7714,26728.0
2021-05-07 11:15:00,61.47,61.56,61.41,61.42,80227.0,57.762,57.8465,57.7056,57.715,80227.0
2021-05-07 11:20:00,61.42,61.45,61.29,61.31,23031.0,57.715,57.7432,57.5928,57.6116,23031.0
2021-05-07 11:25:00,61.3,61.39,61.27,61.38,41144.0,57.6022,57.6868,57.574,57.6774,41144.0
2021-05-07 11:30:00,61.38,61.47,61.36,61.46,24740.0,57.6774,57.762,57.6586,57.7526,24740.0
2021-05-07 11:35:00,61.45,61.58,61.43,61.51,44305.0,57.7432,57.8653,57.7244,57.7996,44305.0
2021-05-07 11:40:00,61.51,61.53,61.47,61.53,25597.0,57.7996,57.8184,57.762,57.8184,25597.0
2021-05-07 11:45:00,61.54,61.57,61.43,61.53,41881.0,57.8277,57.8559,57.7244,57.8184,41881.0
2021-05-07 11:50:00,61.53,61.65,61.52,61.6,34703.0,57.8184,57.9311,57.809,57.8841,34703.0
2021-05-07 11:55:00,61.59,61.61,61.51,61.53,52819.0,57.8747,57.8935,57.7996,57.8184,52819.0
2021-05-07 12:00:00,61.52,61.61,61.51,61.58,31776.0,57.809,57.8935,57.7996,57.8653,31776.0
2021-05-07 12:05:00,61.58,61.58,61.52,61.54,19863.0,57.8653,57.8653,57.809,57.8277,19863.0
2021-05-07 12:10:00,61.54,61.57,61.51,61.52,16063.0,57.8277,57.8559,57.7996,57.809,16063.0
2021-05-07 12:15:00,61.52,61.54,61.46,61.52,20670.0,57.809,57.8277,57.7526,57.809,20670.0
2021-05-07 12:20:00,61.53,61.7,61.51,61.66,66844.0,57.8184,57.9781,57.7996,57.9405,66844.0
2021-05-07 12:25:00,61.66,61.66,61.57,61.63,50411.0,57.9405,57.9405,57.8559,57.9123,50411.0
2021-05-07 12:30:00,61.62,61.64,61.58,61.6,17776.0,57.9029,57.9217,57.8653,57.8841,17776.0
2021-05-07 12:35:00,61.59,61.69,61.59,61.65,25882.0,57.8747,57.9687,57.8747,57.9311,25882.0
2021-05-07 12:40:00,61.67,61.69,61.59,61.68,28568.0,57.9499,57.9687,57.8747,57.9593,28568.0
2021-05-07 12:45:00,61.68,61.8,61.67,61.76,78783.0,57.9593,58.0721,57.9499,58.0345,78783.0
2021-05-07 12:50:00,61.76,61.83,61.76,61.8,17289.0,58.0345,58.1003,58.0345,58.0721,17289.0
2021-05-07 12:55:00,61.81,61.93,61.81,61.92,28935.0,58.0815,58.1942,58.0815,58.1848,28935.0
2021-05-07 13:00:00,61.91,62.02,61.9,62.01,45026.0,58.1754,58.2788,58.166,58.2694,45026.0
2021-05-07 13:05:00,62.0,62.01,61.92,61.93,39245.0,58.26,58.2694,58.1848,58.1942,39245.0
2021-05-07 13:10:00,61.94,62.05,61.94,61.98,87540.0,58.2036,58.307,58.2036,58.2412,87540.0
2021-05-07 13:15:00,61.97,61.97,61.89,61.92,22367.0,58.2318,58.2318,58.1566,58.1848,22367.0
2021-05-07 13:20:00,61.91,62.06,61.9,62.05,48897.0,58.1754,58.3164,58.166,58.307,48897.0
2021-05-07 13:25:00,62.06,62.14,62.01,62.01,56793.0,58.3164,58.3916,58.2694,58.2694,56793.0
2021-05-07 13:30:00,62.02,62.02,61.93,62.0,22447.0,58.2788,58.2788,58.1942,58.26,22447.0
2021-05-07 13:35:00,62.02,62.02,61.95,61.97,19730.0,58.2788,58.2788,58.213,58.2318,19730.0
2021-05-07 13:40:00,61.97,62.15,61.93,62.07,85176.0,58.2318,58.401,58.1942,58.3258,85176.0
2021-05-07 13:45:00,62.07,62.08,61.95,61.96,20889.0,58.3258,58.3352,58.213,58.2224,20889.0
2021-05-07 13:50:00,61.97,62.0,61.96,61.98,13021.0,58.2318,58.26,58.2224,58.2412,13021.0
2021-05-07 13:55:00,61.98,62.0,61.91,61.95,20075.0,58.2412,58.26,58.1754,58.213,20075.0
2021-05-07 14:00:00,61.95,61.98,61.83,61.92,34492.0,58.213,58.2412,58.1003,58.1848,34492.0
2021-05-07 14:05:00,61.93,61.94,61.89,61.94,17963.0,58.1942,58.2036,58.1566,58.2036,17963.0
2021-05-07 14:10:00,61.95,61.98,61.92,61.93,22311.0,58.213,58.2412,58.1848,58.1942,22311.0
2021-05-07 14:15:00,61.92,61.93,61.89,61.9,14176.0,58.1848,58.1942,58.1566,58.166,14176.0
2021-05-07 14:20:00,61.9,61.91,61.83,61.89,20189.0,58.166,58.1754,58.1003,58.1566,20189.0
2021-05-07 14:25:00,61.89,61.94,61.87,61.92,16613.0,58.1566,58.2036,58.1378,58.1848,16613.0
2021-05-07 14:30:00,61.92,61.96,61.87,61.87,26582.0,58.1848,58.2224,58.1378,58.1378,26582.0
2021-05-07 14:35:00,61.88,61.88,61.8,61.85,25453.0,58.1472,58.1472,58.0721,58.119,25453.0
2021-05-07 14:40:00,61.84,61.84,61.75,61.83,23550.0,58.1097,58.1097,58.0251,58.1003,23550.0
2021-05-07 14:45:00,61.83,61.86,61.78,61.79,22921.0,58.1003,58.1284,58.0533,58.0627,22921.0
2021-05-07 14:50:00,61.77,61.86,61.77,61.85,18059.0,58.0439,58.1284,58.0439,58.119,18059.0
2021-05-07 14:55:00,61.85,61.88,61.81,61.82,30616.0,58.119,58.1472,58.0815,58.0909,30616.0
2021-05-07 15:00:00,61.82,61.88,61.78,61.83,35774.0,58.0909,58.1472,58.0533,58.1003,35774.0
2021-05-07 15:05:00,61.83,61.9,61.83,61.89,28399.0,58.1003,58.166,58.1003,58.1566,28399.0
2021-05-07 15:10:00,61.88,61.89,61.8,61.82,29652.0,58.1472,58.1566,58.0721,58.0909,29652.0
2021-05-07 15:15:00,61.83,61.88,61.8,61.8,180082.0,58.1003,58.1472,58.0721,58.0721,180082.0
2021-05-07 15:20:00,61.8,61.82,61.75,61.79,70113.0,58.0721,58.0909,58.0251,58.0627,70113.0
2021-05-07 15:25:00,61.79,61.79,61.65,61.7,65749.0,58.0627,58.0627,57.9311,57.9781,65749.0
2021-05-07 15:30:00,61.7,61.76,61.69,61.7,45868.0,57.9781,58.0345,57.9687,57.9781,45868.0
2021-05-07 15:35:00,61.7,61.7,61.57,61.59,84419.0,57.9781,57.9781,57.8559,57.8747,84419.0
2021-05-07 15:40:00,61.59,61.65,61.58,61.59,108743.0,57.8747,57.9311,57.8653,57.8747,108743.0
2021-05-07 15:45:00,61.59,61.66,61.57,61.66,85380.0,57.8747,57.9405,57.8559,57.9405,85380.0
2021-05-07 15:50:00,61.66,61.75,61.64,61.67,114867.0,57.9405,58.0251,57.9217,57.9499,114867.0
2021-05-07 15:55:00,61.67,61.73,61.63,61.66,156772.0,57.9499,58.0063,57.9123,57.9405,156772.0
2021-05-10 09:30:00,61.85,62.34,61.82,62.2,177473.0,58.119,58.5795,58.0909,58.4479,177473.0
2021-05-10 09:35:00,62.2,62.27,61.98,62.05,56012.0,58.4479,58.5137,58.2412,58.307,56012.0
2021-05-10 09:40:00,62.04,62.05,61.78,61.85,49760.0,58.2976,58.307,58.0533,58.119,49760.0
2021-05-10 09:45:00,61.85,61.95,61.71,61.9,49973.0,58.119,58.213,57.9875,58.166,49973.0
2021-05-10 09:50:00,61.95,62.0,61.81,61.9,58243.0,58.213,58.26,58.0815,58.166,58243.0
2021-05-10 09:55:00,61.86,61.95,61.82,61.95,34116.0,58.1284,58.213,58.0909,58.213,34116.0
2021-05-10 10:00:00,61.93,62.0,61.8,61.91,43386.0,58.1942,58.26,58.0721,58.1754,43386.0
2021-05-10 10:05:00,61.91,62.02,61.9,61.93,30488.0,58.1754,58.2788,58.166,58.1942,30488.0
2021-05-10 10:10:00,61.91,62.23,61.91,62.18,39917.0,58.1754,58.4761,58.1754,58.4291,39917.0
2021-05-10 10:15:00,62.18,62.25,62.12,62.23,52593.0,58.4291,58.4949,58.3728,58.4761,52593.0
2021-05-10 10:20:00,62.24,62.34,62.22,62.29,52233.0,58.4855,58.5795,58.4667,58.5325,52233.0
2021-05-10 10:25:00,62.28,62.33,62.16,62.2,42620.0,58.5231,58.5701,58.4103,58.4479,42620.0
2021-05-10 10:30:00,62.18,62.24,62.07,62.1,38048.0,58.4291,58.4855,58.3258,58.354,38048.0
2021-05-10 10:35:00,62.1,62.17,62.06,62.17,36883.0,58.354,58.4197,58.3164,58.4197,36883.0
2021-05-10 10:40:00,62.16,62.16,61.88,61.93,45941.0,58.4103,58.4103,58.1472,58.1942,45941.0
2021-05-10 10:45:00,61.92,61.95,61.79,61.81,40990.0,58.1848,58.213,58.0627,58.0815,40990.0
2021-05-10 10:50:00,61.82,61.97,61.79,61.92,45499.0,58.0909,58.2318,58.0627,58.1848,45499.0
2021-05-10 10:55:00,61.92,62.05,61.92,62.01,29301.0,58.1848,58.307,58.1848,58.2694,29301.0
2021-05-10 11:00:00,62.03,62.1,61.95,62.04,60248.0,58.2882,58.354,58.213,58.2976,60248.0
2021-05-10 11:05:00,62.04,62.1,61.97,62.02,59875.0,58.2976,58.354,58.2318,58.2788,59875.0
2021-05-10 11:10:00,62.02,62.02,61.9,61.9,35893.0,58.2788,58.2788,58.166,58.166,35893.0
2021-05-10 11:15:00,61.9,61.94,61.81,61.9,44768.0,58.166,58.2036,58.0815,58.166,44768.0
2021-05-10 11:20:00,61.9,62.0,61.89,61.99,22230.0,58.166,58.26,58.1566,58.2506,22230.0
2021-05-10 11:25:00,61.99,61.99,61.92,61.94,15644.0,58.2506,58.2506,58.1848,58.2036,15644.0
2021-05-10 11:30:00,61.95,62.09,61.95,62.09,44615.0,58.213,58.3446,58.213,58.3446,44615.0
2021-05-10 11:35:00,62.09,62.1,61.98,62.05,29256.0,58.3446,58.354,58.2412,58.307,29256.0
2021-05-10 11:40:00,62.05,62.1,62.0,62.03,46163.0,58.307,58.354,58.26,58.2882,46163.0
2021-05-10 11:45:00,62.05,62.05,61.98,62.0,14114.0,58.307,58.307,58.2412,58.26,14114.0
2021-05-10 11:50:00,62.01,62.03,61.97,62.02,12805.0,58.2694,58.2882,58.2318,58.2788,12805.0
2021-05-10 11:55:00,62.03,62.11,62.02,62.06,34087.0,58.2882,58.3634,58.2788,58.3164,34087.0
2021-05-10 12:00:00,62.06,62.13,62.05,62.11,15702.0,58.3164,58.3822,58.307,58.3634,15702.0
2021-05-10 12:05:00,62.11,62.15,62.09,62.12,11341.0,58.3634,58.401,58.3446,58.3728,11341.0
2021-05-10 12:10:00,62.12,62.17,62.11,62.13,20586.0,58.3728,58.4197,58.3634,58.3822,20586.0
2021-05-10 12:15:00,62.13,62.13,62.09,62.1,13328.0,58.3822,58.3822,58.3446,58.354,13328.0
2021-05-10 12:20:00,62.1,62.17,62.03,62.17,20950.0,58.354,58.4197,58.2882,58.4197,20950.0
2021-05-10 12:25:00,62.17,62.19,62.03,62.03,15728.0,58.4197,58.4385,58.2882,58.2882,15728.0
2021-05-10 12:30:00,62.03,62.04,61.95,62.0,15452.0,58.2882,58.2976,58.213,58.26,15452.0
2021-05-10 12:35:00,62.01,62.07,61.98,62.06,19069.0,58.2694,58.3258,58.2412,58.3164,19069.0
2021-05-10 12:40:00,62.07,62.08,61.98,61.99,20575.0,58.3258,58.3352,58.2412,58.2506,20575.0
2021-05-10 12:45:00,61.97,62.02,61.97,62.01,8879.0,58.2318,58.2788,58.2318,58.2694,8879.0
2021-05-10 12:50:00,62.02,62.12,62.02,62.09,25516.0,58.2788,58.3728,58.2788,58.3446,25516.0
2021-05-10 12:55:00,62.09,62.11,62.02,62.03,26009.0,58.3446,58.3634,58.2788,58.2882,26009.0
2021-05-10 13:00:00,62.04,62.05,61.95,61.99,19374.0,58.2976,58.307,58.213,58.2506,19374.0
2021-05-10 13:05:00,62.0,62.01,61.97,62.01,11752.0,58.26,58.2694,58.2318,58.2694,11752.0
2021-05-10 13:10:00,62.02,62.04,61.97,62.02,13243.0,58.2788,58.2976,58.2318,58.2788,13243.0
2021-05-10 13:15:00,62.02,62.03,61.98,62.01,23751.0,58.2788,58.2882,58.2412,58.2694,23751.0
2021-05-10 13:20:00,62.02,62.09,61.99,62.01,57670.0,58.2788,58.3446,58.2506,58.2694,57670.0
2021-05-10 13:25:00,62.01,62.09,62.0,62.03,19419.0,58.2694,58.3446,58.26,58.2882,19419.0
2021-05-10 13:30:00,62.02,62.07,62.0,62.06,18450.0,58.2788,58.3258,58.26,58.3164,18450.0
2021-05-10 13:35:00,62.07,62.12,62.02,62.03,26036.0,58.3258,58.3728,58.2788,58.2882,26036.0
2021-05-10 13:40:00,62.02,62.02,61.94,61.95,22972.0,58.2788,58.2788,58.2036,58.213,22972.0
2021-05-10 13:45:00,61.96,62.02,61.95,61.99,17888.0,58.2224,58.2788,58.213,58.2506,17888.0
2021-05-10 13:50:00,62.02,62.02,61.98,61.99,7621.0,58.2788,58.2788,58.2412,58.2506,7621.0
2021-05-10 13:55:00,61.99,62.04,61.93,61.98,13796.0,58.2506,58.2976,58.1942,58.2412,13796.0
2021-05-10 14:00:00,61.97,62.04,61.94,62.01,21887.0,58.2318,58.2976,58.2036,58.2694,21887.0
2021-05-10 14:05:00,62.02,62.03,61.95,62.02,18871.0,58.2788,58.2882,58.213,58.2788,18871.0
2021-05-10 14:10:00,62.03,62.06,62.01,62.01,9249.0,58.2882,58.3164,58.2694,58.2694,9249.0
2021-05-10 14:15:00,62.0,62.02,61.78,61.87,50751.0,58.26,58.2788,58.0533,58.1378,50751.0
2021-05-10 14:20:00,61.88,61.9,61.7,61.83,52038.0,58.1472,58.166,57.9781,58.1003,52038.0
2021-05-10 14:25:00,61.83,61.85,61.71,61.75,28675.0,58.1003,58.119,57.9875,58.0251,28675.0
2021-05-10 14:30:00,61.73,61.75,61.63,61.74,37059.0,58.0063,58.0251,57.9123,58.0157,37059.0
2021-05-10 14:35:00,61.73,61.74,61.61,61.66,25109.0,58.0063,58.0157,57.8935,57.9405,25109.0
2021-05-10 14:40:00,61.66,61.68,61.56,61.57,24244.0,57.9405,57.9593,57.8465,57.8559,24244.0
2021-05-10 14:45:00,61.57,61.59,61.5,61.53,16943.0,57.8559,57.8747,57.7902,57.8184,16943.0
2021-05-10 14:50:00,61.53,61.54,61.44,61.5,33538.0,57.8184,57.8277,57.7338,57.7902,33538.0
2021-05-10 14:55:00,61.49,61.52,61.42,61.52,38117.0,57.7808,57.809,57.715,57.809,38117.0
2021-05-10 15:00:00,61.51,61.58,61.49,61.56,19857.0,57.7996,57.8653,57.7808,57.8465,19857.0
2021-05-10 15:05:00,61.55,61.59,61.47,61.55,24075.0,57.8371,57.8747,57.762,57.8371,24075.0
2021-05-10 15:10:00,61.56,61.66,61.55,61.6,27321.0,57.8465,57.9405,57.8371,57.8841,27321.0
2021-05-10 15:15:00,61.59,61.62,61.55,61.57,35904.0,57.8747,57.9029,57.8371,57.8559,35904.0
2021-05-10 15:20:00,61.56,61.63,61.5,61.59,52405.0,57.8465,57.9123,57.7902,57.8747,52405.0
2021-05-10 15:25:00,61.58,61.65,61.55,61.62,33646.0,57.8653,57.9311,57.8371,57.9029,33646.0
2021-05-10 15:30:00,61.61,61.69,61.53,61.69,98053.0,57.8935,57.9687,57.8184,57.9687,98053.0
2021-05-10 15:35:00,61.69,61.69,61.51,61.56,59326.0,57.9687,57.9687,57.7996,57.8465,59326.0
2021-05-10 15:40:00,61.55,61.59,61.52,61.53,79678.0,57.8371,57.8747,57.809,57.8184,79678.0
2021-05-10 15:45:00,61.53,61.59,61.45,61.48,79417.0,57.8184,57.8747,57.7432,57.7714,79417.0
2021-05-10 15:50:00,61.48,61.54,61.43,61.48,175387.0,57.7714,57.8277,57.7244,57.7714,175387.0
2021-05-10 15:55:00,61.49,61.55,61.33,61.34,204839.0,57.7808,57.8371,57.6304,57.6398,204839.0
2021-05-11 09:30:00,60.1,60.72,59.88,60.42,243170.0,56.4746,57.0572,56.2679,56.7753,243170.0
2021-05-11 09:35:00,60.45,60.56,60.13,60.29,98519.0,56.8035,56.9069,56.5028,56.6532,98519.0
2021-05-11 09:40:00,60.3,60.45,60.19,60.4,75567.0,56.6625,56.8035,56.5592,56.7565,75567.0
2021-05-11 09:45:00,60.35,60.36,60.05,60.11,66938.0,56.7095,56.7189,56.4276,56.484,66938.0
2021-05-11 09:50:00,60.11,60.48,60.11,60.47,74906.0,56.484,56.8317,56.484,56.8223,74906.0
2021-05-11 09:55:00,60.47,60.63,60.25,60.62,72428.0,56.8223,56.9726,56.6156,56.9632,72428.0
2021-05-11 10:00:00,60.62,60.71,60.54,60.55,60653.0,56.9632,57.0478,56.8881,56.8975,60653.0
2021-05-11 10:05:00,60.55,60.57,60.05,60.08,73206.0,56.8975,56.9163,56.4276,56.4558,73206.0
2021-05-11 10:10:00,60.08,60.1,59.83,59.89,103364.0,56.4558,56.4746,56.2209,56.2773,103364.0
2021-05-11 10:15:00,59.88,59.93,59.59,59.61,115515.0,56.2679,56.3149,55.9954,56.0142,115515.0
2021-05-11 10:20:00,59.61,59.8,59.47,59.48,101358.0,56.0142,56.1927,55.8826,55.892,101358.0
2021-05-11 10:25:00,59.46,59.49,59.22,59.25,139087.0,55.8732,55.9014,55.6477,55.6759,139087.0
2021-05-11 10:30:00,59.25,59.26,59.06,59.22,74173.0,55.6759,55.6853,55.4973,55.6477,74173.0
2021-05-11 10:35:00,59.17,59.19,58.83,58.98,139849.0,55.6007,55.6195,55.2812,55.4222,139849.0
2021-05-11 10:40:00,58.97,59.15,58.9,59.03,93733.0,55.4128,55.5819,55.347,55.4692,93733.0
2021-05-11 10:45:00,59.02,59.17,58.79,59.13,102504.0,55.4598,55.6007,55.2436,55.5631,102504.0
2021-05-11 10:50:00,59.14,59.34,59.09,59.27,44115.0,55.5725,55.7605,55.5255,55.6947,44115.0
2021-05-11 10:55:00,59.25,59.37,59.22,59.23,63329.0,55.6759,55.7886,55.6477,55.6571,63329.0
2021-05-11 11:00:00,59.24,59.37,59.13,59.13,86108.0,55.6665,55.7886,55.5631,55.5631,86108.0
2021-05-11 11:05:00,59.13,59.34,59.11,59.23,38349.0,55.5631,55.7605,55.5443,55.6571,38349.0
2021-05-11 11:10:00,59.2,59.44,59.15,59.44,55792.0,55.6289,55.8544,55.5819,55.8544,55792.0
2021-05-11 11:15:00,59.43,59.57,59.33,59.57,42607.0,55.845,55.9766,55.7511,55.9766,42607.0
2021-05-11 11:20:00,59.58,59.63,59.53,59.53,36707.0,55.986,56.033,55.939,55.939,36707.0
2021-05-11 11:25:00,59.54,59.68,59.5,59.67,33587.0,55.9484,56.0799,55.9108,56.0706,33587.0
2021-05-11 11:30:00,59.67,59.69,59.55,59.63,44054.0,56.0706,56.0893,55.9578,56.033,44054.0
2021-05-11 11:35:00,59.67,59.83,59.66,59.7,69619.0,56.0706,56.2209,56.0612,56.0987,69619.0
2021-05-11 11:40:00,59.7,59.71,59.44,59.44,56282.0,56.0987,56.1081,55.8544,55.8544,56282.0
2021-05-11 11:45:00,59.43,59.74,59.43,59.74,84273.0,55.845,56.1363,55.845,56.1363,84273.0
2021-05-11 11:50:00,59.72,59.77,59.63,59.74,29493.0,56.1175,56.1645,56.033,56.1363,29493.0
2021-05-11 11:55:00,59.74,59.77,59.64,59.66,28103.0,56.1363,56.1645,56.0424,56.0612,28103.0
2021-05-11 12:00:00,59.67,59.74,59.59,59.68,19250.0,56.0706,56.1363,55.9954,56.0799,19250.0
2021-05-11 12:05:00,59.68,59.68,59.52,59.54,71236.0,56.0799,56.0799,55.9296,55.9484,71236.0
2021-05-11 12:10:00,59.54,59.68,59.54,59.66,25972.0,55.9484,56.0799,55.9484,56.0612,25972.0
2021-05-11 12:15:00,59.67,59.76,59.58,59.66,25538.0,56.0706,56.1551,55.986,56.0612,25538.0
2021-05-11 12:20:00,59.67,59.72,59.6,59.7,33411.0,56.0706,56.1175,56.0048,56.0987,33411.0
2021-05-11 12:25:00,59.72,59.72,59.57,59.6,18873.0,56.1175,56.1175,55.9766,56.0048,18873.0
2021-05-11 12:30:00,59.59,59.65,59.54,59.58,35260.0,55.9954,56.0518,55.9484,55.986,35260.0
2021-05-11 12:35:00,59.59,59.73,59.57,59.67,21349.0,55.9954,56.1269,55.9766,56.0706,21349.0
2021-05-11 12:40:00,59.67,59.68,59.48,59.5,25149.0,56.0706,56.0799,55.892,55.9108,25149.0
2021-05-11 12:45:00,59.52,59.53,59.46,59.51,18166.0,55.9296,55.939,55.8732,55.9202,18166.0
2021-05-11 12:50:00,59.52,59.52,59.41,59.45,25869.0,55.9296,55.9296,55.8262,55.8638,25869.0
2021-05-11 12:55:00,59.45,59.49,59.39,59.48,27145.0,55.8638,55.9014,55.8074,55.892,27145.0
2021-05-11 13:00:00,59.47,59.56,59.37,59.56,24540.0,55.8826,55.9672,55.7886,55.9672,24540.0
2021-05-11 13:05:00,59.58,59.6,59.45,59.54,21078.0,55.986,56.0048,55.8638,55.9484,21078.0
2021-05-11 13:10:00,59.53,59.57,59.43,59.47,26290.0,55.939,55.9766,55.845,55.8826,26290.0
2021-05-11 13:15:00,59.48,59.58,59.43,59.57,35088.0,55.892,55.986,55.845,55.9766,35088.0
2021-05-11 13:20:00,59.57,59.72,59.55,59.71,39606.0,55.9766,56.1175,55.9578,56.1081,39606.0
2021-05-11 13:25:00,59.72,59.82,59.63,59.8,38878.0,56.1175,56.2115,56.033,56.1927,38878.0
2021-05-11 13:30:00,59.82,59.83,59.74,59.78,32436.0,56.2115,56.2209,56.1363,56.1739,32436.0
2021-05-11 13:35:00,59.8,59.88,59.79,59.88,23295.0,56.1927,56.2679,56.1833,56.2679,23295.0
2021-05-11 13:40:00,59.88,59.92,59.86,59.92,24183.0,56.2679,56.3055,56.2491,56.3055,24183.0
2021-05-11 13:45:00,59.92,59.93,59.81,59.84,24923.0,56.3055,56.3149,56.2021,56.2303,24923.0
2021-05-11 13:50:00,59.84,59.85,59.66,59.66,29677.0,56.2303,56.2397,56.0612,56.0612,29677.0
2021-05-11 13:55:00,59.67,59.84,59.66,59.8,46665.0,56.0706,56.2303,56.0612,56.1927,46665.0
2021-05-11 14:00:00,59.81,59.89,59.8,59.85,32589.0,56.2021,56.2773,56.1927,56.2397,32589.0
2021-05-11 14:05:00,59.86,59.89,59.69,59.71,32762.0,56.2491,56.2773,56.0893,56.1081,32762.0
2021-05-11 14:10:00,59.71,59.75,59.57,59.58,34172.0,56.1081,56.1457,55.9766,55.986,34172.0
2021-05-11 14:15:00,59.55,59.64,59.52,59.63,27074.0,55.9578,56.0424,55.9296,56.033,27074.0
2021-05-11 14:20:00,59.63,59.69,59.59,59.67,32131.0,56.033,56.0893,55.9954,56.0706,32131.0
2021-05-11 14:25:00,59.66,59.78,59.6,59.75,30302.0,56.0612,56.1739,56.0048,56.1457,30302.0
2021-05-11 14:30:00,59.73,59.74,59.52,59.63,57028.0,56.1269,56.1363,55.9296,56.033,57028.0
2021-05-11 14:35:00,59.62,59.68,59.54,59.55,31894.0,56.0236,56.0799,55.9484,55.9578,31894.0
2021-05-11 14:40:00,59.55,59.56,59.46,59.48,162553.0,55.9578,55.9672,55.8732,55.892,162553.0
2021-05-11 14:45:00,59.48,59.69,59.47,59.69,33277.0,55.892,56.0893,55.8826,56.0893,33277.0
2021-05-11 14:50:00,59.7,59.76,59.6,59.75,31180.0,56.0987,56.1551,56.0048,56.1457,31180.0
2021-05-11 14:55:00,59.75,59.76,59.65,59.72,34559.0,56.1457,56.1551,56.0518,56.1175,34559.0
2021-05-11 15:00:00,59.71,59.76,59.65,59.7,53724.0,56.1081,56.1551,56.0518,56.0987,53724.0
2021-05-11 15:05:00,59.69,59.72,59.55,59.56,56564.0,56.0893,56.1175,55.9578,55.9672,56564.0
2021-05-11 15:10:00,59.55,59.59,59.49,59.52,55195.0,55.9578,55.9954,55.9014,55.9296,55195.0
2021-05-11 15:15:00,59.52,59.72,59.47,59.72,50704.0,55.9296,56.1175,55.8826,56.1175,50704.0
2021-05-11 15:20:00,59.72,59.74,59.65,59.7,47114.0,56.1175,56.1363,56.0518,56.0987,47114.0
2021-05-11 15:25:00,59.7,59.82,59.68,59.72,57708.0,56.0987,56.2115,56.0799,56.1175,57708.0
2021-05-11 15:30:00,59.73,59.74,59.5,59.52,106997.0,56.1269,56.1363,55.9108,55.9296,106997.0
2021-05-11 15:35:00,59.52,59.61,59.4,59.48,105070.0,55.9296,56.0142,55.8168,55.892,105070.0
2021-05-11 15:40:00,59.48,59.63,59.46,59.58,114721.0,55.892,56.033,55.8732,55.986,114721.0
2021-05-11 15:45:00,59.59,59.8,59.57,59.8,131169.0,55.9954,56.1927,55.9766,56.1927,131169.0
2021-05-11 15:50:00,59.79,59.83,59.72,59.79,154480.0,56.1833,56.2209,56.1175,56.1833,154480.0
2021-05-11 15:55:00,59.79,59.81,59.7,59.78,237862.0,56.1833,56.2021,56.0987,56.1739,237862.0
2021-05-12 09:30:00,59.47,60.32,59.47,60.29,200096.0,55.8826,56.6813,55.8826,56.6532,200096.0
2021-05-12 09:35:00,60.3,60.38,59.91,59.95,118167.0,56.6625,56.7377,56.2961,56.3337,118167.0
2021-05-12 09:40:00,59.98,60.02,59.54,59.59,64490.0,56.3619,56.3994,55.9484,55.9954,64490.0
2021-05-12 09:45:00,59.57,59.84,59.51,59.54,53913.0,55.9766,56.2303,55.9202,55.9484,53913.0
2021-05-12 09:50:00,59.57,59.68,59.39,59.51,62651.0,55.9766,56.0799,55.8074,55.9202,62651.0
2021-05-12 09:55:00,59.53,59.73,59.5,59.59,39506.0,55.939,56.1269,55.9108,55.9954,39506.0
2021-05-12 10:00:00,59.62,59.79,59.43,59.72,73993.0,56.0236,56.1833,55.845,56.1175,73993.0
2021-05-12 10:05:00,59.73,59.94,59.7,59.73,67130.0,56.1269,56.3243,56.0987,56.1269,67130.0
2021-05-12 10:10:00,59.78,59.85,59.48,59.49,51423.0,56.1739,56.2397,55.892,55.9014,51423.0
2021-05-12 10:15:00,59.48,59.66,59.45,59.65,24683.0,55.892,56.0612,55.8638,56.0518,24683.0
2021-05-12 10:20:00,59.64,59.77,59.58,59.69,69079.0,56.0424,56.1645,55.986,56.0893,69079.0
2021-05-12 10:25:00,59.68,59.68,59.47,59.48,35244.0,56.0799,56.0799,55.8826,55.892,35244.0
2021-05-12 10:30:00,59.48,59.55,59.39,59.53,43131.0,55.892,55.9578,55.8074,55.939,43131.0
2021-05-12 10:35:00,59.54,59.64,59.46,59.55,34180.0,55.9484,56.0424,55.8732,55.9578,34180.0
2021-05-12 10:40:00,59.54,59.58,59.38,59.47,58666.0,55.9484,55.986,55.798,55.8826,58666.0
2021-05-12 10:45:00,59.45,59.51,59.29,59.34,79610.0,55.8638,55.9202,55.7135,55.7605,79610.0
2021-05-12 10:50:00,59.31,59.38,59.2,59.2,70502.0,55.7323,55.798,55.6289,55.6289,70502.0
2021-05-12 10:55:00,59.24,59.42,59.17,59.4,51240.0,55.6665,55.8356,55.6007,55.8168,51240.0
2021-05-12 11:00:00,59.39,59.47,59.33,59.45,21056.0,55.8074,55.8826,55.7511,55.8638,21056.0
2021-05-12 11:05:00,59.44,59.45,59.23,59.36,42713.0,55.8544,55.8638,55.6571,55.7793,42713.0
2021-05-12 11:10:00,59.35,59.38,59.28,59.35,35638.0,55.7699,55.798,55.7041,55.7699,35638.0
2021-05-12 11:15:00,59.35,59.36,59.25,59.27,43940.0,55.7699,55.7793,55.6759,55.6947,43940.0
2021-05-12 11:20:00,59.28,59.29,59.15,59.17,26931.0,55.7041,55.7135,55.5819,55.6007,26931.0
2021-05-12 11:25:00,59.17,59.29,59.17,59.25,27957.0,55.6007,55.7135,55.6007,55.6759,27957.0
2021-05-12 11:30:00,59.25,59.25,59.09,59.1,39977.0,55.6759,55.6759,55.5255,55.5349,39977.0
2021-05-12 11:35:00,59.09,59.11,59.0,59.03,35936.0,55.5255,55.5443,55.441,55.4692,35936.0
2021-05-12 11:40:00,59.03,59.1,58.93,59.07,99034.0,55.4692,55.5349,55.3752,55.5067,99034.0
2021-05-12 11:45:00,59.07,59.1,59.02,59.03,21651.0,55.5067,55.5349,55.4598,55.4692,21651.0
2021-05-12 11:50:00,59.02,59.02,58.85,58.85,49752.0,55.4598,55.4598,55.3,55.3,49752.0
2021-05-12 11:55:00,58.84,58.84,58.68,58.7,58500.0,55.2906,55.2906,55.1403,55.1591,58500.0
2021-05-12 12:00:00,58.7,58.76,58.63,58.64,32776.0,55.1591,55.2154,55.0933,55.1027,32776.0
2021-05-12 12:05:00,58.64,58.72,58.61,58.66,38248.0,55.1027,55.1779,55.0745,55.1215,38248.0
2021-05-12 12:10:00,58.65,58.65,58.54,58.57,61566.0,55.1121,55.1121,55.0087,55.0369,61566.0
2021-05-12 12:15:00,58.57,58.58,58.38,58.46,73978.0,55.0369,55.0463,54.8584,54.9335,73978.0
2021-05-12 12:20:00,58.46,58.59,58.39,58.54,72574.0,54.9335,55.0557,54.8678,55.0087,72574.0
2021-05-12 12:25:00,58.53,58.63,58.51,58.62,54307.0,54.9993,55.0933,54.9805,55.0839,54307.0
2021-05-12 12:30:00,58.61,58.68,58.49,58.66,46114.0,55.0745,55.1403,54.9617,55.1215,46114.0
2021-05-12 12:35:00,58.66,58.71,58.53,58.55,48226.0,55.1215,55.1685,54.9993,55.0181,48226.0
2021-05-12 12:40:00,58.55,58.56,58.36,58.43,70031.0,55.0181,55.0275,54.8396,54.9054,70031.0
2021-05-12 12:45:00,58.42,58.58,58.35,58.52,55406.0,54.896,55.0463,54.8302,54.9899,55406.0
2021-05-12 12:50:00,58.52,58.63,58.51,58.58,42840.0,54.9899,55.0933,54.9805,55.0463,42840.0
2021-05-12 12:55:00,58.56,58.6,58.44,58.6,61109.0,55.0275,55.0651,54.9147,55.0651,61109.0
2021-05-12 13:00:00,58.59,58.75,58.55,58.72,49458.0,55.0557,55.206,55.0181,55.1779,49458.0
2021-05-12 13:05:00,58.72,58.74,58.62,58.62,31259.0,55.1779,55.1967,55.0839,55.0839,31259.0
2021-05-12 13:10:00,58.63,58.84,58.61,58.81,23476.0,55.0933,55.2906,55.0745,55.2624,23476.0
2021-05-12 13:15:00,58.8,58.85,58.77,58.81,63407.0,55.253,55.3,55.2248,55.2624,63407.0
2021-05-12 13:20:00,58.8,58.8,58.72,58.74,34952.0,55.253,55.253,55.1779,55.1967,34952.0
2021-05-12 13:25:00,58.73,58.83,58.7,58.79,51628.0,55.1873,55.2812,55.1591,55.2436,51628.0
2021-05-12 13:30:00,58.78,58.82,58.73,58.82,36566.0,55.2342,55.2718,55.1873,55.2718,36566.0
2021-05-12 13:35:00,58.83,58.97,58.83,58.93,30300.0,55.2812,55.4128,55.2812,55.3752,30300.0
2021-05-12 13:40:00,58.93,58.97,58.86,58.97,18553.0,55.3752,55.4128,55.3094,55.4128,18553.0
2021-05-12 13:45:00,58.97,58.99,58.85,58.88,40333.0,55.4128,55.4316,55.3,55.3282,40333.0
2021-05-12 13:50:00,58.88,58.97,58.82,58.95,40722.0,55.3282,55.4128,55.2718,55.394,40722.0
2021-05-12 13:55:00,58.94,58.99,58.9,58.91,18202.0,55.3846,55.4316,55.347,55.3564,18202.0
2021-05-12 14:00:00,58.9,59.03,58.88,58.95,26214.0,55.347,55.4692,55.3282,55.394,26214.0
2021-05-12 14:05:00,58.94,59.01,58.91,58.96,29496.0,55.3846,55.4504,55.3564,55.4034,29496.0
2021-05-12 14:10:00,58.96,58.97,58.79,58.88,31433.0,55.4034,55.4128,55.2436,55.3282,31433.0
2021-05-12 14:15:00,58.87,58.91,58.82,58.88,17523.0,55.3188,55.3564,55.2718,55.3282,17523.0
2021-05-12 14:20:00,58.89,58.93,58.8,58.8,23680.0,55.3376,55.3752,55.253,55.253,23680.0
2021-05-12 14:25:00,58.81,58.85,58.74,58.75,24418.0,55.2624,55.3,55.1967,55.206,24418.0
2021-05-12 14:30:00,58.74,58.81,58.65,58.79,45691.0,55.1967,55.2624,55.1121,55.2436,45691.0
2021-05-12 14:35:00,58.78,58.82,58.64,58.76,34741.0,55.2342,55.2718,55.1027,55.2154,34741.0
2021-05-12 14:40:00,58.76,58.85,58.71,58.8,15945.0,55.2154,55.3,55.1685,55.253,15945.0
2021-05-12 14:45:00,58.79,58.89,58.73,58.86,24623.0,55.2436,55.3376,55.1873,55.3094,24623.0
2021-05-12 14:50:00,58.85,58.95,58.79,58.81,35434.0,55.3,55.394,55.2436,55.2624,35434.0
2021-05-12 14:55:00,58.82,58.84,58.74,58.74,73038.0,55.2718,55.2906,55.1967,55.1967,73038.0
2021-05-12 15:00:00,58.73,58.74,58.63,58.68,46436.0,55.1873,55.1967,55.0933,55.1403,46436.0
2021-05-12 15:05:00,58.67,58.67,58.6,58.67,67041.0,55.1309,55.1309,55.0651,55.1309,67041.0
2021-05-12 15:10:00,58.66,58.69,58.43,58.44,72994.0,55.1215,55.1497,54.9054,54.9147,72994.0
2021-05-12 15:15:00,58.43,58.54,58.35,58.36,110375.0,54.9054,55.0087,54.8302,54.8396,110375.0
2021-05-12 15:20:00,58.36,58.41,58.13,58.17,113234.0,54.8396,54.8866,54.6234,54.661,113234.0
2021-05-12 15:25:00,58.16,58.3,58.14,58.21,60617.0,54.6516,54.7832,54.6328,54.6986,60617.0
2021-05-12 15:30:00,58.22,58.27,58.14,58.25,98819.0,54.708,54.755,54.6328,54.7362,98819.0
2021-05-12 15:35:00,58.25,58.29,58.15,58.2,76360.0,54.7362,54.7738,54.6422,54.6892,76360.0
2021-05-12 15:40:00,58.21,58.29,58.1,58.24,80541.0,54.6986,54.7738,54.5953,54.7268,80541.0
2021-05-12 15:45:00,58.24,58.3,58.14,58.17,115850.0,54.7268,54.7832,54.6328,54.661,115850.0
2021-05-12 15:50:00,58.17,58.17,58.08,58.12,134882.0,54.661,54.661,54.5765,54.6141,134882.0
2021-05-12 15:55:00,58.13,58.26,58.1,58.21,113630.0,54.6234,54.7456,54.5953,54.6986,113630.0
2021-05-13 09:30:00,58.97,59.37,58.64,59.33,208050.0,55.4128,55.7886,55.1027,55.7511,208050.0
2021-05-13 09:35:00,59.34,59.69,59.31,59.47,131973.0,55.7605,56.0893,55.7323,55.8826,131973.0
2021-05-13 09:40:00,59.48,59.78,59.46,59.75,100870.0,55.892,56.1739,55.8732,56.1457,100870.0
2021-05-13 09:45:00,59.73,59.88,59.51,59.53,246069.0,56.1269,56.2679,55.9202,55.939,246069.0
2021-05-13 09:50:00,59.52,59.95,59.52,59.91,67256.0,55.9296,56.3337,55.9296,56.2961,67256.0
2021-05-13 09:55:00,59.91,60.23,59.85,60.18,130766.0,56.2961,56.5968,56.2397,56.5498,130766.0
2021-05-13 10:00:00,60.18,60.35,60.18,60.3,127132.0,56.5498,56.7095,56.5498,56.6625,127132.0
2021-05-13 10:05:00,60.3,60.4,60.21,60.22,67511.0,56.6625,56.7565,56.578,56.5874,67511.0
2021-05-13 10:10:00,60.2,60.3,60.15,60.18,60568.0,56.5686,56.6625,56.5216,56.5498,60568.0
2021-05-13 10:15:00,60.18,60.29,60.03,60.03,69011.0,56.5498,56.6532,56.4088,56.4088,69011.0
2021-05-13 10:20:00,60.03,60.2,59.93,60.15,89598.0,56.4088,56.5686,56.3149,56.5216,89598.0
2021-05-13 10:25:00,60.13,60.17,60.03,60.15,42953.0,56.5028,56.5404,56.4088,56.5216,42953.0
2021-05-13 10:30:00,60.16,60.21,60.06,60.06,75295.0,56.531,56.578,56.437,56.437,75295.0
2021-05-13 10:35:00,60.05,60.09,59.94,60.05,49528.0,56.4276,56.4652,56.3243,56.4276,49528.0
2021-05-13 10:40:00,60.04,60.08,59.85,59.87,44272.0,56.4182,56.4558,56.2397,56.2585,44272.0
2021-05-13 10:45:00,59.88,59.96,59.84,59.86,28425.0,56.2679,56.3431,56.2303,56.2491,28425.0
2021-05-13 10:50:00,59.89,59.95,59.81,59.95,40114.0,56.2773,56.3337,56.2021,56.3337,40114.0
2021-05-13 10:55:00,59.95,60.0,59.79,59.89,49504.0,56.3337,56.3806,56.1833,56.2773,49504.0
2021-05-13 11:00:00,59.89,59.93,59.67,59.7,31276.0,56.2773,56.3149,56.0706,56.0987,31276.0
2021-05-13 11:05:00,59.7,59.7,59.45,59.47,133207.0,56.0987,56.0987,55.8638,55.8826,133207.0
2021-05-13 11:10:00,59.46,59.54,59.36,59.45,87240.0,55.8732,55.9484,55.7793,55.8638,87240.0
2021-05-13 11:15:00,59.45,59.61,59.39,59.59,32580.0,55.8638,56.0142,55.8074,55.9954,32580.0
2021-05-13 11:20:00,59.58,59.6,59.49,59.57,31370.0,55.986,56.0048,55.9014,55.9766,31370.0
2021-05-13 11:25:00,59.57,59.57,59.31,59.34,26274.0,55.9766,55.9766,55.7323,55.7605,26274.0
2021-05-13 11:30:00,59.34,59.44,59.29,59.4,33931.0,55.7605,55.8544,55.7135,55.8168,33931.0
2021-05-13 11:35:00,59.38,59.52,59.29,59.5,25611.0,55.798,55.9296,55.7135,55.9108,25611.0
2021-05-13 11:40:00,59.48,59.48,59.19,59.23,26910.0,55.892,55.892,55.6195,55.6571,26910.0
2021-05-13 11:45:00,59.24,59.3,59.19,59.29,32586.0,55.6665,55.7229,55.6195,55.7135,32586.0
2021-05-13 11:50:00,59.27,59.33,59.13,59.19,72272.0,55.6947,55.7511,55.5631,55.6195,72272.0
2021-05-13 11:55:00,59.22,59.25,59.06,59.08,17517.0,55.6477,55.6759,55.4973,55.5161,17517.0
2021-05-13 12:00:00,59.1,59.25,59.04,59.18,31409.0,55.5349,55.6759,55.4786,55.6101,31409.0
2021-05-13 12:05:00,59.18,59.3,59.16,59.3,22235.0,55.6101,55.7229,55.5913,55.7229,22235.0
2021-05-13 12:10:00,59.3,59.42,59.3,59.41,31572.0,55.7229,55.8356,55.7229,55.8262,31572.0
2021-05-13 12:15:00,59.42,59.45,59.23,59.23,31075.0,55.8356,55.8638,55.6571,55.6571,31075.0
2021-05-13 12:20:00,59.23,59.31,59.12,59.2,46898.0,55.6571,55.7323,55.5537,55.6289,46898.0
2021-05-13 12:25:00,59.2,59.37,59.2,59.35,25834.0,55.6289,55.7886,55.6289,55.7699,25834.0
2021-05-13 12:30:00,59.36,59.49,59.36,59.44,20511.0,55.7793,55.9014,55.7793,55.8544,20511.0
2021-05-13 12:35:00,59.43,59.43,59.24,59.25,44870.0,55.845,55.845,55.6665,55.6759,44870.0
2021-05-13 12:40:00,59.25,59.26,59.13,59.14,88418.0,55.6759,55.6853,55.5631,55.5725,88418.0
2021-05-13 12:45:00,59.14,59.36,59.14,59.36,68400.0,55.5725,55.7793,55.5725,55.7793,68400.0
2021-05-13 12:50:00,59.37,59.41,59.28,59.34,20999.0,55.7886,55.8262,55.7041,55.7605,20999.0
2021-05-13 12:55:00,59.33,59.34,59.05,59.19,38743.0,55.7511,55.7605,55.488,55.6195,38743.0
2021-05-13 13:00:00,59.19,59.26,59.11,59.26,51485.0,55.6195,55.6853,55.5443,55.6853,51485.0
2021-05-13 13:05:00,59.29,59.4,59.21,59.37,55080.0,55.7135,55.8168,55.6383,55.7886,55080.0
2021-05-13 13:10:00,59.36,59.45,59.35,59.44,25673.0,55.7793,55.8638,55.7699,55.8544,25673.0
2021-05-13 13:15:00,59.45,59.55,59.41,59.42,29961.0,55.8638,55.9578,55.8262,55.8356,29961.0
2021-05-13 13:20:00,59.44,59.45,59.12,59.12,27174.0,55.8544,55.8638,55.5537,55.5537,27174.0
2021-05-13 13:25:00,59.11,59.25,59.06,59.23,22780.0,55.5443,55.6759,55.4973,55.6571,22780.0
2021-05-13 13:30:00,59.22,59.28,59.05,59.05,22532.0,55.6477,55.7041,55.488,55.488,22532.0
2021-05-13 13:35:00,59.03,59.1,58.95,59.05,43365.0,55.4692,55.5349,55.394,55.488,43365.0
2021-05-13 13:40:00,59.06,59.1,58.93,59.03,32301.0,55.4973,55.5349,55.3752,55.4692,32301.0
2021-05-13 13:45:00,59.02,59.09,58.85,58.89,42487.0,55.4598,55.5255,55.3,55.3376,42487.0
2021-05-13 13:50:00,58.93,59.1,58.9,59.08,69043.0,55.3752,55.5349,55.347,55.5161,69043.0
2021-05-13 13:55:00,59.1,59.15,58.99,59.03,23727.0,55.5349,55.5819,55.4316,55.4692,23727.0
2021-05-13 14:00:00,59.03,59.32,59.03,59.29,39960.0,55.4692,55.7417,55.4692,55.7135,39960.0
2021-05-13 14:05:00,59.29,59.5,59.27,59.36,24843.0,55.7135,55.9108,55.6947,55.7793,24843.0
2021-05-13 14:10:00,59.36,59.42,59.32,59.37,17488.0,55.7793,55.8356,55.7417,55.7886,17488.0
2021-05-13 14:15:00,59.36,59.39,59.24,59.24,26430.0,55.7793,55.8074,55.6665,55.6665,26430.0
2021-05-13 14:20:00,59.25,59.53,59.24,59.51,39509.0,55.6759,55.939,55.6665,55.9202,39509.0
2021-05-13 14:25:00,59.51,59.69,59.49,59.69,22625.0,55.9202,56.0893,55.9014,56.0893,22625.0
2021-05-13 14:30:00,59.69,59.83,59.64,59.8,48462.0,56.0893,56.2209,56.0424,56.1927,48462.0
2021-05-13 14:35:00,59.81,59.94,59.81,59.85,51283.0,56.2021,56.3243,56.2021,56.2397,51283.0
2021-05-13 14:40:00,59.83,59.92,59.81,59.87,42987.0,56.2209,56.3055,56.2021,56.2585,42987.0
2021-05-13 14:45:00,59.86,59.94,59.77,59.89,43909.0,56.2491,56.3243,56.1645,56.2773,43909.0
2021-05-13 14:50:00,59.89,59.91,59.76,59.86,25897.0,56.2773,56.2961,56.1551,56.2491,25897.0
2021-05-13 14:55:00,59.87,59.89,59.77,59.8,20749.0,56.2585,56.2773,56.1645,56.1927,20749.0
2021-05-13 15:00:00,59.8,60.03,59.78,59.96,69817.0,56.1927,56.4088,56.1739,56.3431,69817.0
2021-05-13 15:05:00,59.96,60.06,59.92,60.04,32908.0,56.3431,56.437,56.3055,56.4182,32908.0
2021-05-13 15:10:00,60.05,60.07,59.89,59.94,29119.0,56.4276,56.4464,56.2773,56.3243,29119.0
2021-05-13 15:15:00,59.96,60.06,59.89,59.9,29155.0,56.3431,56.437,56.2773,56.2867,29155.0
2021-05-13 15:20:00,59.9,59.95,59.81,59.9,42024.0,56.2867,56.3337,56.2021,56.2867,42024.0
2021-05-13 15:25:00,59.9,60.06,59.9,60.04,58638.0,56.2867,56.437,56.2867,56.4182,58638.0
2021-05-13 15:30:00,60.04,60.19,60.04,60.11,70640.0,56.4182,56.5592,56.4182,56.484,70640.0
2021-05-13 15:35:00,60.1,60.2,60.03,60.19,52655.0,56.4746,56.5686,56.4088,56.5592,52655.0
2021-05-13 15:40:00,60.19,60.24,60.12,60.22,68284.0,56.5592,56.6062,56.4934,56.5874,68284.0
2021-05-13 15:45:00,60.23,60.23,60.1,60.13,59556.0,56.5968,56.5968,56.4746,56.5028,59556.0
2021-05-13 15:50:00,60.14,60.16,60.04,60.06,100337.0,56.5122,56.531,56.4182,56.437,100337.0
2021-05-13 15:55:00,60.07,60.07,59.92,59.93,176567.0,56.4464,56.4464,56.3055,56.3149,176567.0
2021-05-14 09:30:00,60.71,60.93,60.45,60.58,165418.0,57.0478,57.2545,56.8035,56.9257,165418.0
2021-05-14 09:35:00,60.58,60.86,60.55,60.8,96508.0,56.9257,57.1888,56.8975,57.1324,96508.0
2021-05-14 09:40:00,60.8,61.19,60.75,61.19,189175.0,57.1324,57.4989,57.0854,57.4989,189175.0
2021-05-14 09:45:00,61.19,61.5,61.14,61.3,317181.0,57.4989,57.7902,57.4519,57.6022,317181.0
2021-05-14 09:50:00,61.32,61.56,61.32,61.33,361375.0,57.621,57.8465,57.621,57.6304,361375.0
2021-05-14 09:55:00,61.34,61.52,61.25,61.45,252698.0,57.6398,57.809,57.5552,57.7432,252698.0
2021-05-14 10:00:00,61.46,61.46,61.19,61.33,62250.0,57.7526,57.7526,57.4989,57.6304,62250.0
2021-05-14 10:05:00,61.32,61.51,61.23,61.42,63613.0,57.621,57.7996,57.5364,57.715,63613.0
2021-05-14 10:10:00,61.43,61.65,61.4,61.63,246093.0,57.7244,57.9311,57.6962,57.9123,246093.0
2021-05-14 10:15:00,61.63,61.63,61.29,61.31,56613.0,57.9123,57.9123,57.5928,57.6116,56613.0
2021-05-14 10:20:00,61.3,61.69,61.3,61.66,128075.0,57.6022,57.9687,57.6022,57.9405,128075.0
2021-05-14 10:25:00,61.64,61.83,61.57,61.71,110832.0,57.9217,58.1003,57.8559,57.9875,110832.0
2021-05-14 10:30:00,61.71,61.88,61.61,61.63,57209.0,57.9875,58.1472,57.8935,57.9123,57209.0
2021-05-14 10:35:00,61.64,61.64,61.38,61.53,72471.0,57.9217,57.9217,57.6774,57.8184,72471.0
2021-05-14 10:40:00,61.57,61.72,61.43,61.44,89979.0,57.8559,57.9969,57.7244,57.7338,89979.0
2021-05-14 10:45:00,61.44,61.73,61.44,61.72,51866.0,57.7338,58.0063,57.7338,57.9969,51866.0
2021-05-14 10:50:00,61.71,61.82,61.67,61.77,68803.0,57.9875,58.0909,57.9499,58.0439,68803.0
2021-05-14 10:55:00,61.77,61.87,61.69,61.86,46126.0,58.0439,58.1378,57.9687,58.1284,46126.0
2021-05-14 11:00:00,61.86,61.88,61.64,61.65,70079.0,58.1284,58.1472,57.9217,57.9311,70079.0
2021-05-14 11:05:00,61.66,61.77,61.63,61.7,47753.0,57.9405,58.0439,57.9123,57.9781,47753.0
2021-05-14 11:10:00,61.69,61.82,61.69,61.8,57855.0,57.9687,58.0909,57.9687,58.0721,57855.0
2021-05-14 11:15:00,61.8,61.92,61.78,61.89,203780.0,58.0721,58.1848,58.0533,58.1566,203780.0
2021-05-14 11:20:00,61.9,61.9,61.78,61.84,84721.0,58.166,58.166,58.0533,58.1097,84721.0
2021-05-14 11:25:00,61.84,61.9,61.76,61.76,42100.0,58.1097,58.166,58.0345,58.0345,42100.0
2021-05-14 11:30:00,61.77,61.81,61.68,61.74,25075.0,58.0439,58.0815,57.9593,58.0157,25075.0
2021-05-14 11:35:00,61.73,61.82,61.71,61.73,26604.0,58.0063,58.0909,57.9875,58.0063,26604.0
2021-05-14 11:40:00,61.74,61.81,61.69,61.7,45718.0,58.0157,58.0815,57.9687,57.9781,45718.0
2021-05-14 11:45:00,61.71,62.08,61.69,62.05,412050.0,57.9875,58.3352,57.9687,58.307,412050.0
2021-05-14 11:50:00,62.04,62.23,61.94,62.21,505661.0,58.2976,58.4761,58.2036,58.4573,505661.0
2021-05-14 11:55:00,62.21,62.24,62.14,62.21,80957.0,58.4573,58.4855,58.3916,58.4573,80957.0
2021-05-14 12:00:00,62.2,62.33,62.19,62.21,114775.0,58.4479,58.5701,58.4385,58.4573,114775.0
2021-05-14 12:05:00,62.21,62.23,62.09,62.09,42417.0,58.4573,58.4761,58.3446,58.3446,42417.0
2021-05-14 12:10:00,62.11,62.16,62.08,62.09,35989.0,58.3634,58.4103,58.3352,58.3446,35989.0
2021-05-14 12:15:00,62.1,62.1,62.02,62.03,50798.0,58.354,58.354,58.2788,58.2882,50798.0
2021-05-14 12:20:00,62.04,62.07,61.95,62.07,78420.0,58.2976,58.3258,58.213,58.3258,78420.0
2021-05-14 12:25:00,62.07,62.09,62.01,62.04,29675.0,58.3258,58.3446,58.2694,58.2976,29675.0
2021-05-14 12:30:00,62.04,62.07,61.95,62.05,126348.0,58.2976,58.3258,58.213,58.307,126348.0
2021-05-14 12:35:00,62.07,62.16,62.04,62.14,41003.0,58.3258,58.4103,58.2976,58.3916,41003.0
2021-05-14 12:40:00,62.16,62.19,62.08,62.09,28566.0,58.4103,58.4385,58.3352,58.3446,28566.0
2021-05-14 12:45:00,62.09,62.14,62.06,62.09,15520.0,58.3446,58.3916,58.3164,58.3446,15520.0
2021-05-14 12:50:00,62.09,62.11,62.03,62.04,19110.0,58.3446,58.3634,58.2882,58.2976,19110.0
2021-05-14 12:55:00,62.04,62.19,62.02,62.19,17956.0,58.2976,58.4385,58.2788,58.4385,17956.0
2021-05-14 13:00:00,62.18,62.2,62.15,62.16,13895.0,58.4291,58.4479,58.401,58.4103,13895.0
2021-05-14 13:05:00,62.15,62.15,62.08,62.15,16600.0,58.401,58.401,58.3352,58.401,16600.0
2021-05-14 13:10:00,62.15,62.26,62.12,62.22,57791.0,58.401,58.5043,58.3728,58.4667,57791.0
2021-05-14 13:15:00,62.23,62.27,62.2,62.22,30111.0,58.4761,58.5137,58.4479,58.4667,30111.0
2021-05-14 13:20:00,62.22,62.31,62.21,62.31,22990.0,58.4667,58.5513,58.4573,58.5513,22990.0
2021-05-14 13:25:00,62.3,62.36,62.3,62.35,41667.0,58.5419,58.5983,58.5419,58.5889,41667.0
2021-05-14 13:30:00,62.34,62.35,62.22,62.26,23659.0,58.5795,58.5889,58.4667,58.5043,23659.0
2021-05-14 13:35:00,62.26,62.3,62.22,62.29,20282.0,58.5043,58.5419,58.4667,58.5325,20282.0
2021-05-14 13:40:00,62.26,62.29,62.22,62.25,41333.0,58.5043,58.5325,58.4667,58.4949,41333.0
2021-05-14 13:45:00,62.25,62.34,62.21,62.33,26070.0,58.4949,58.5795,58.4573,58.5701,26070.0
2021-05-14 13:50:00,62.34,62.38,62.31,62.36,25565.0,58.5795,58.6171,58.5513,58.5983,25565.0
2021-05-14 13:55:00,62.34,62.39,62.31,62.31,18408.0,58.5795,58.6265,58.5513,58.5513,18408.0
2021-05-14 14:00:00,62.31,62.4,62.24,62.4,43783.0,58.5513,58.6359,58.4855,58.6359,43783.0
2021-05-14 14:05:00,62.4,62.42,62.34,62.38,17044.0,58.6359,58.6547,58.5795,58.6171,17044.0
2021-05-14 14:10:00,62.38,62.55,62.38,62.53,88621.0,58.6171,58.7768,58.6171,58.758,88621.0
2021-05-14 14:15:00,62.52,62.55,62.5,62.55,32871.0,58.7486,58.7768,58.7298,58.7768,32871.0
2021-05-14 14:20:00,62.55,62.57,62.41,62.44,42104.0,58.7768,58.7956,58.6453,58.6735,42104.0
2021-05-14 14:25:00,62.47,62.53,62.43,62.5,38668.0,58.7016,58.758,58.6641,58.7298,38668.0
2021-05-14 14:30:00,62.51,62.58,62.5,62.55,35142.0,58.7392,58.805,58.7298,58.7768,35142.0
2021-05-14 14:35:00,62.54,62.54,62.43,62.43,32381.0,58.7674,58.7674,58.6641,58.6641,32381.0
2021-05-14 14:40:00,62.44,62.46,62.41,62.45,33992.0,58.6735,58.6923,58.6453,58.6829,33992.0
2021-05-14 14:45:00,62.44,62.49,62.38,62.43,59361.0,58.6735,58.7204,58.6171,58.6641,59361.0
2021-05-14 14:50:00,62.43,62.54,62.42,62.54,22956.0,58.6641,58.7674,58.6547,58.7674,22956.0
2021-05-14 14:55:00,62.54,62.55,62.43,62.46,25780.0,58.7674,58.7768,58.6641,58.6923,25780.0
2021-05-14 15:00:00,62.46,62.46,62.27,62.33,34631.0,58.6923,58.6923,58.5137,58.5701,34631.0
2021-05-14 15:05:00,62.33,62.34,62.23,62.32,25811.0,58.5701,58.5795,58.4761,58.5607,25811.0
2021-05-14 15:10:00,62.32,62.39,62.26,62.33,37455.0,58.5607,58.6265,58.5043,58.5701,37455.0
2021-05-14 15:15:00,62.33,62.43,62.32,62.39,31806.0,58.5701,58.6641,58.5607,58.6265,31806.0
2021-05-14 15:20:00,62.39,62.44,62.29,62.32,28938.0,58.6265,58.6735,58.5325,58.5607,28938.0
2021-05-14 15:25:00,62.31,62.33,62.23,62.32,39963.0,58.5513,58.5701,58.4761,58.5607,39963.0
2021-05-14 15:30:00,62.32,62.37,62.21,62.25,55210.0,58.5607,58.6077,58.4573,58.4949,55210.0
2021-05-14 15:35:00,62.25,62.29,62.22,62.28,47005.0,58.4949,58.5325,58.4667,58.5231,47005.0
2021-05-14 15:40:00,62.28,62.31,62.11,62.17,98674.0,58.5231,58.5513,58.3634,58.4197,98674.0
2021-05-14 15:45:00,62.17,62.3,62.16,62.23,97514.0,58.4197,58.5419,58.4103,58.4761,97514.0
2021-05-14 15:50:00,62.23,62.39,62.21,62.35,111558.0,58.4761,58.6265,58.4573,58.5889,111558.0
2021-05-14 15:55:00,62.35,62.43,62.28,62.29,256161.0,58.5889,58.6641,58.5231,58.5325,256161.0
2021-05-17 09:30:00,62.25,62.44,61.7,61.98,326203.0,58.4949,58.6735,57.9781,58.2412,326203.0
2021-05-17 09:35:00,61.97,62.18,61.81,61.82,126626.0,58.2318,58.4291,58.0815,58.0909,126626.0
2021-05-17 09:40:00,61.83,62.1,61.73,61.85,149277.0,58.1003,58.354,58.0063,58.119,149277.0
2021-05-17 09:45:00,61.83,61.93,61.58,61.58,143872.0,58.1003,58.1942,57.8653,57.8653,143872.0
2021-05-17 09:50:00,61.59,61.59,61.28,61.31,73223.0,57.8747,57.8747,57.5834,57.6116,73223.0
2021-05-17 09:55:00,61.31,61.45,61.26,61.35,37682.0,57.6116,57.7432,57.5646,57.6492,37682.0
2021-05-17 10:00:00,61.32,61.4,61.12,61.37,111844.0,57.621,57.6962,57.4331,57.668,111844.0
2021-05-17 10:05:00,61.37,61.66,61.36,61.59,45049.0,57.668,57.9405,57.6586,57.8747,45049.0
2021-05-17 10:10:00,61.56,61.78,61.48,61.72,46221.0,57.8465,58.0533,57.7714,57.9969,46221.0
2021-05-17 10:15:00,61.72,61.88,61.65,61.84,68381.0,57.9969,58.1472,57.9311,58.1097,68381.0
2021-05-17 10:20:00,61.84,61.87,61.67,61.7,46855.0,58.1097,58.1378,57.9499,57.9781,46855.0
2021-05-17 10:25:00,61.69,61.82,61.38,61.39,47639.0,57.9687,58.0909,57.6774,57.6868,47639.0
2021-05-17 10:30:00,61.41,61.47,61.29,61.39,34284.0,57.7056,57.762,57.5928,57.6868,34284.0
2021-05-17 10:35:00,61.4,61.95,61.35,61.92,50893.0,57.6962,58.213,57.6492,58.1848,50893.0
2021-05-17 10:40:00,61.93,61.99,61.87,61.98,65933.0,58.1942,58.2506,58.1378,58.2412,65933.0
2021-05-17 10:45:00,61.98,62.1,61.98,62.08,92734.0,58.2412,58.354,58.2412,58.3352,92734.0
2021-05-17 10:50:00,62.1,62.13,61.95,61.98,42510.0,58.354,58.3822,58.213,58.2412,42510.0
2021-05-17 10:55:00,61.98,62.03,61.83,61.93,32060.0,58.2412,58.2882,58.1003,58.1942,32060.0
2021-05-17 11:00:00,61.9,61.97,61.76,61.92,37503.0,58.166,58.2318,58.0345,58.1848,37503.0
2021-05-17 11:05:00,61.9,61.94,61.73,61.82,23015.0,58.166,58.2036,58.0063,58.0909,23015.0
2021-05-17 11:10:00,61.79,62.01,61.73,61.97,19689.0,58.0627,58.2694,58.0063,58.2318,19689.0
2021-05-17 11:15:00,61.97,62.07,61.96,61.97,25062.0,58.2318,58.3258,58.2224,58.2318,25062.0
2021-05-17 11:20:00,61.99,62.03,61.94,62.01,36791.0,58.2506,58.2882,58.2036,58.2694,36791.0
2021-05-17 11:25:00,61.98,62.06,61.93,61.94,34622.0,58.2412,58.3164,58.1942,58.2036,34622.0
2021-05-17 11:30:00,61.94,62.0,61.77,61.84,31494.0,58.2036,58.26,58.0439,58.1097,31494.0
2021-05-17 11:35:00,61.86,61.93,61.81,61.81,25704.0,58.1284,58.1942,58.0815,58.0815,25704.0
2021-05-17 11:40:00,61.8,61.87,61.75,61.82,33912.0,58.0721,58.1378,58.0251,58.0909,33912.0
2021-05-17 11:45:00,61.82,61.86,61.75,61.8,39027.0,58.0909,58.1284,58.0251,58.0721,39027.0
2021-05-17 11:50:00,61.81,61.83,61.63,61.7,57829.0,58.0815,58.1003,57.9123,57.9781,57829.0
2021-05-17 11:55:00,61.69,61.7,61.63,61.67,55155.0,57.9687,57.9781,57.9123,57.9499,55155.0
2021-05-17 12:00:00,61.66,61.7,61.58,61.7,33574.0,57.9405,57.9781,57.8653,57.9781,33574.0
2021-05-17 12:05:00,61.69,61.73,61.66,61.72,51246.0,57.9687,58.0063,57.9405,57.9969,51246.0
2021-05-17 12:10:00,61.71,61.81,61.67,61.67,147694.0,57.9875,58.0815,57.9499,57.9499,147694.0
2021-05-17 12:15:00,61.66,61.86,61.58,61.78,57538.0,57.9405,58.1284,57.8653,58.0533,57538.0
2021-05-17 12:20:00,61.78,61.88,61.77,61.86,34434.0,58.0533,58.1472,58.0439,58.1284,34434.0
2021-05-17 12:25:00,61.86,61.96,61.83,61.95,37193.0,58.1284,58.2224,58.1003,58.213,37193.0
2021-05-17 12:30:00,61.95,61.95,61.86,61.93,16602.0,58.213,58.213,58.1284,58.1942,16602.0
2021-05-17 12:35:00,61.93,61.94,61.89,61.9,26974.0,58.1942,58.2036,58.1566,58.166,26974.0
2021-05-17 12:40:00,61.9,61.95,61.88,61.94,22741.0,58.166,58.213,58.1472,58.2036,22741.0
2021-05-17 12:45:00,61.94,61.94,61.83,61.84,61544.0,58.2036,58.2036,58.1003,58.1097,61544.0
2021-05-17 12:50:00,61.84,61.88,61.78,61.79,29417.0,58.1097,58.1472,58.0533,58.0627,29417.0
2021-05-17 12:55:00,61.78,61.83,61.74,61.79,24177.0,58.0533,58.1003,58.0157,58.0627,24177.0
2021-05-17 13:00:00,61.78,61.84,61.7,61.75,104825.0,58.0533,58.1097,57.9781,58.0251,104825.0
2021-05-17 13:05:00,61.74,61.79,61.73,61.73,55088.0,58.0157,58.0627,58.0063,58.0063,55088.0
2021-05-17 13:10:00,61.73,61.79,61.67,61.69,44225.0,58.0063,58.0627,57.9499,57.9687,44225.0
2021-05-17 13:15:00,61.7,61.73,61.65,61.67,27912.0,57.9781,58.0063,57.9311,57.9499,27912.0
2021-05-17 13:20:00,61.68,61.71,61.62,61.69,16800.0,57.9593,57.9875,57.9029,57.9687,16800.0
2021-05-17 13:25:00,61.7,61.72,61.65,61.68,16306.0,57.9781,57.9969,57.9311,57.9593,16306.0
2021-05-17 13:30:00,61.67,61.68,61.6,61.65,20152.0,57.9499,57.9593,57.8841,57.9311,20152.0
2021-05-17 13:35:00,61.67,61.77,61.66,61.74,44721.0,57.9499,58.0439,57.9405,58.0157,44721.0
2021-05-17 13:40:00,61.75,61.75,61.59,61.64,22010.0,58.0251,58.0251,57.8747,57.9217,22010.0
2021-05-17 13:45:00,61.63,61.7,61.61,61.68,17330.0,57.9123,57.9781,57.8935,57.9593,17330.0
2021-05-17 13:50:00,61.68,61.68,61.54,61.55,78974.0,57.9593,57.9593,57.8277,57.8371,78974.0
2021-05-17 13:55:00,61.55,61.56,61.48,61.52,120519.0,57.8371,57.8465,57.7714,57.809,120519.0
2021-05-17 14:00:00,61.51,61.54,61.42,61.52,53910.0,57.7996,57.8277,57.715,57.809,53910.0
2021-05-17 14:05:00,61.52,61.65,61.48,61.61,32356.0,57.809,57.9311,57.7714,57.8935,32356.0
2021-05-17 14:10:00,61.62,61.64,61.54,61.61,21690.0,57.9029,57.9217,57.8277,57.8935,21690.0
2021-05-17 14:15:00,61.61,61.65,61.59,61.61,16228.0,57.8935,57.9311,57.8747,57.8935,16228.0
2021-05-17 14:20:00,61.61,61.61,61.53,61.55,39715.0,57.8935,57.8935,57.8184,57.8371,39715.0
2021-05-17 14:25:00,61.55,61.65,61.55,61.65,21887.0,57.8371,57.9311,57.8371,57.9311,21887.0
2021-05-17 14:30:00,61.65,61.76,61.63,61.75,31636.0,57.9311,58.0345,57.9123,58.0251,31636.0
2021-05-17 14:35:00,61.75,61.75,61.64,61.65,24383.0,58.0251,58.0251,57.9217,57.9311,24383.0
2021-05-17 14:40:00,61.65,61.73,61.62,61.73,15305.0,57.9311,58.0063,57.9029,58.0063,15305.0
2021-05-17 14:45:00,61.74,61.86,61.72,61.85,26299.0,58.0157,58.1284,57.9969,58.119,26299.0
2021-05-17 14:50:00,61.86,62.05,61.85,62.03,76515.0,58.1284,58.307,58.119,58.2882,76515.0
2021-05-17 14:55:00,62.03,62.08,61.99,62.08,59478.0,58.2882,58.3352,58.2506,58.3352,59478.0
2021-05-17 15:00:00,62.09,62.23,62.07,62.14,110260.0,58.3446,58.4761,58.3258,58.3916,110260.0
2021-05-17 15:05:00,62.15,62.21,62.12,62.18,28483.0,58.401,58.4573,58.3728,58.4291,28483.0
2021-05-17 15:10:00,62.18,62.18,62.05,62.1,31833.0,58.4291,58.4291,58.307,58.354,31833.0
2021-05-17 15:15:00,62.1,62.15,62.04,62.13,47469.0,58.354,58.401,58.2976,58.3822,47469.0
2021-05-17 15:20:00,62.13,62.18,62.09,62.17,38235.0,58.3822,58.4291,58.3446,58.4197,38235.0
2021-05-17 15:25:00,62.18,62.24,62.08,62.11,90980.0,58.4291,58.4855,58.3352,58.3634,90980.0
2021-05-17 15:30:00,62.12,62.22,62.08,62.18,31804.0,58.3728,58.4667,58.3352,58.4291,31804.0
2021-05-17 15:35:00,62.18,62.18,62.09,62.14,64686.0,58.4291,58.4291,58.3446,58.3916,64686.0
2021-05-17 15:40:00,62.15,62.19,62.04,62.15,45103.0,58.401,58.4385,58.2976,58.401,45103.0
2021-05-17 15:45:00,62.14,62.26,62.12,62.23,87183.0,58.3916,58.5043,58.3728,58.4761,87183.0
2021-05-17 15:50:00,62.25,62.27,62.12,62.19,74934.0,58.4949,58.5137,58.3728,58.4385,74934.0
2021-05-17 15:55:00,62.19,62.23,62.08,62.1,248340.0,58.4385,58.4761,58.3352,58.354,248340.0
2021-05-18 09:30:00,62.39,62.44,61.83,61.92,194663.0,58.6265,58.6735,58.1003,58.1848,194663.0
2021-05-18 09:35:00,61.97,62.53,61.91,62.53,123626.0,58.2318,58.758,58.1754,58.758,123626.0
2021-05-18 09:40:00,62.53,63.01,62.49,63.01,236800.0,58.758,59.2091,58.7204,59.2091,236800.0
2021-05-18 09:45:00,63.01,63.47,62.97,63.4,247941.0,59.2091,59.6413,59.1715,59.5755,247941.0
2021-05-18 09:50:00,63.4,63.55,63.34,63.41,184511.0,59.5755,59.7165,59.5192,59.5849,184511.0
2021-05-18 09:55:00,63.42,63.57,63.37,63.49,155515.0,59.5943,59.7353,59.5474,59.6601,155515.0
2021-05-18 10:00:00,63.49,63.54,63.31,63.49,191774.0,59.6601,59.7071,59.491,59.6601,191774.0
2021-05-18 10:05:00,63.49,63.68,63.47,63.61,144069.0,59.6601,59.8387,59.6413,59.7729,144069.0
2021-05-18 10:10:00,63.59,63.63,63.44,63.45,72074.0,59.7541,59.7917,59.6131,59.6225,72074.0
2021-05-18 10:15:00,63.47,63.5,63.14,63.2,74051.0,59.6413,59.6695,59.3312,59.3876,74051.0
2021-05-18 10:20:00,63.2,63.35,63.1,63.3,60059.0,59.3876,59.5286,59.2936,59.4816,60059.0
2021-05-18 10:25:00,63.3,63.32,63.19,63.2,43605.0,59.4816,59.5004,59.3782,59.3876,43605.0
2021-05-18 10:30:00,63.2,63.24,63.04,63.11,62966.0,59.3876,59.4252,59.2373,59.303,62966.0
2021-05-18 10:35:00,63.12,63.18,63.01,63.02,39971.0,59.3124,59.3688,59.2091,59.2185,39971.0
2021-05-18 10:40:00,63.02,63.09,62.77,62.79,42907.0,59.2185,59.2842,58.9836,59.0023,42907.0
2021-05-18 10:45:00,62.81,63.02,62.77,63.01,43629.0,59.0211,59.2185,58.9836,59.2091,43629.0
2021-05-18 10:50:00,63.01,63.11,62.96,63.08,63308.0,59.2091,59.303,59.1621,59.2749,63308.0
2021-05-18 10:55:00,63.09,63.1,62.89,63.03,38801.0,59.2842,59.2936,59.0963,59.2279,38801.0
2021-05-18 11:00:00,63.02,63.03,62.84,62.84,72765.0,59.2185,59.2279,59.0493,59.0493,72765.0
2021-05-18 11:05:00,62.84,62.89,62.76,62.83,33168.0,59.0493,59.0963,58.9742,59.0399,33168.0
2021-05-18 11:10:00,62.81,62.93,62.79,62.92,28981.0,59.0211,59.1339,59.0023,59.1245,28981.0
2021-05-18 11:15:00,62.92,63.02,62.89,62.92,36010.0,59.1245,59.2185,59.0963,59.1245,36010.0
2021-05-18 11:20:00,62.92,62.94,62.76,62.83,52961.0,59.1245,59.1433,58.9742,59.0399,52961.0
2021-05-18 11:25:00,62.84,62.87,62.71,62.75,45971.0,59.0493,59.0775,58.9272,58.9648,45971.0
2021-05-18 11:30:00,62.77,62.77,62.61,62.63,42978.0,58.9836,58.9836,58.8332,58.852,42978.0
2021-05-18 11:35:00,62.63,62.77,62.62,62.73,41613.0,58.852,58.9836,58.8426,58.946,41613.0
2021-05-18 11:40:00,62.76,62.76,62.59,62.71,42992.0,58.9742,58.9742,58.8144,58.9272,42992.0
2021-05-18 11:45:00,62.72,62.75,62.66,62.75,25743.0,58.9366,58.9648,58.8802,58.9648,25743.0
2021-05-18 11:50:00,62.74,62.75,62.58,62.62,22841.0,58.9554,58.9648,58.805,58.8426,22841.0
2021-05-18 11:55:00,62.62,62.65,62.58,62.59,19156.0,58.8426,58.8708,58.805,58.8144,19156.0
2021-05-18 12:00:00,62.58,62.58,62.47,62.5,50946.0,58.805,58.805,58.7016,58.7298,50946.0
2021-05-18 12:05:00,62.49,62.51,62.43,62.48,31717.0,58.7204,58.7392,58.6641,58.711,31717.0
2021-05-18 12:10:00,62.47,62.58,62.45,62.53,23279.0,58.7016,58.805,58.6829,58.758,23279.0
2021-05-18 12:15:00,62.52,62.56,62.5,62.54,22647.0,58.7486,58.7862,58.7298,58.7674,22647.0
2021-05-18 12:20:00,62.55,62.66,62.55,62.65,26039.0,58.7768,58.8802,58.7768,58.8708,26039.0
2021-05-18 12:25:00,62.64,62.65,62.56,62.57,17537.0,58.8614,58.8708,58.7862,58.7956,17537.0
2021-05-18 12:30:00,62.57,62.63,62.51,62.63,23749.0,58.7956,58.852,58.7392,58.852,23749.0
2021-05-18 12:35:00,62.62,62.62,62.57,62.62,15663.0,58.8426,58.8426,58.7956,58.8426,15663.0
2021-05-18 12:40:00,62.61,62.66,62.58,62.6,32515.0,58.8332,58.8802,58.805,58.8238,32515.0
2021-05-18 12:45:00,62.6,62.61,62.55,62.61,19116.0,58.8238,58.8332,58.7768,58.8332,19116.0
2021-05-18 12:50:00,62.61,62.7,62.57,62.7,33895.0,58.8332,58.9178,58.7956,58.9178,33895.0
2021-05-18 12:55:00,62.7,62.73,62.61,62.61,32348.0,58.9178,58.946,58.8332,58.8332,32348.0
2021-05-18 13:00:00,62.62,62.67,62.61,62.65,9300.0,58.8426,58.8896,58.8332,58.8708,9300.0
2021-05-18 13:05:00,62.65,62.7,62.62,62.66,23334.0,58.8708,58.9178,58.8426,58.8802,23334.0
2021-05-18 13:10:00,62.65,62.67,62.58,62.61,32497.0,58.8708,58.8896,58.805,58.8332,32497.0
2021-05-18 13:15:00,62.61,62.63,62.57,62.62,17475.0,58.8332,58.852,58.7956,58.8426,17475.0
2021-05-18 13:20:00,62.62,62.72,62.59,62.69,25370.0,58.8426,58.9366,58.8144,58.9084,25370.0
2021-05-18 13:25:00,62.69,62.77,62.68,62.75,48269.0,58.9084,58.9836,58.899,58.9648,48269.0
2021-05-18 13:30:00,62.74,62.78,62.7,62.74,13832.0,58.9554,58.9929,58.9178,58.9554,13832.0
2021-05-18 13:35:00,62.75,62.84,62.73,62.77,29581.0,58.9648,59.0493,58.946,58.9836,29581.0
2021-05-18 13:40:00,62.76,62.78,62.62,62.64,26363.0,58.9742,58.9929,58.8426,58.8614,26363.0
2021-05-18 13:45:00,62.66,62.68,62.54,62.57,22934.0,58.8802,58.899,58.7674,58.7956,22934.0
2021-05-18 13:50:00,62.56,62.59,62.53,62.54,28371.0,58.7862,58.8144,58.758,58.7674,28371.0
2021-05-18 13:55:00,62.55,62.59,62.51,62.53,22067.0,58.7768,58.8144,58.7392,58.758,22067.0
2021-05-18 14:00:00,62.52,62.53,62.43,62.45,20929.0,58.7486,58.758,58.6641,58.6829,20929.0
2021-05-18 14:05:00,62.46,62.58,62.45,62.56,29613.0,58.6923,58.805,58.6829,58.7862,29613.0
2021-05-18 14:10:00,62.55,62.61,62.54,62.56,6318.0,58.7768,58.8332,58.7674,58.7862,6318.0
2021-05-18 14:15:00,62.55,62.61,62.53,62.53,17050.0,58.7768,58.8332,58.758,58.758,17050.0
2021-05-18 14:20:00,62.55,62.55,62.44,62.49,19023.0,58.7768,58.7768,58.6735,58.7204,19023.0
2021-05-18 14:25:00,62.48,62.59,62.47,62.55,38564.0,58.711,58.8144,58.7016,58.7768,38564.0
2021-05-18 14:30:00,62.54,62.61,62.47,62.47,15207.0,58.7674,58.8332,58.7016,58.7016,15207.0
2021-05-18 14:35:00,62.47,62.49,62.34,62.36,35230.0,58.7016,58.7204,58.5795,58.5983,35230.0
2021-05-18 14:40:00,62.35,62.4,62.28,62.34,25066.0,58.5889,58.6359,58.5231,58.5795,25066.0
2021-05-18 14:45:00,62.33,62.38,62.28,62.35,35113.0,58.5701,58.6171,58.5231,58.5889,35113.0
2021-05-18 14:50:00,62.35,62.47,62.32,62.45,30462.0,58.5889,58.7016,58.5607,58.6829,30462.0
2021-05-18 14:55:00,62.44,62.57,62.41,62.57,31113.0,58.6735,58.7956,58.6453,58.7956,31113.0
2021-05-18 15:00:00,62.56,62.59,62.52,62.54,22162.0,58.7862,58.8144,58.7486,58.7674,22162.0
2021-05-18 15:05:00,62.54,62.56,62.47,62.51,23085.0,58.7674,58.7862,58.7016,58.7392,23085.0
2021-05-18 15:10:00,62.52,62.57,62.34,62.36,35086.0,58.7486,58.7956,58.5795,58.5983,35086.0
2021-05-18 15:15:00,62.36,62.47,62.34,62.46,44231.0,58.5983,58.7016,58.5795,58.6923,44231.0
2021-05-18 15:20:00,62.5,62.54,62.43,62.51,52145.0,58.7298,58.7674,58.6641,58.7392,52145.0
2021-05-18 15:25:00,62.51,62.52,62.44,62.51,26904.0,58.7392,58.7486,58.6735,58.7392,26904.0
2021-05-18 15:30:00,62.5,62.62,62.47,62.61,47890.0,58.7298,58.8426,58.7016,58.8332,47890.0
2021-05-18 15:35:00,62.61,62.62,62.44,62.5,37844.0,58.8332,58.8426,58.6735,58.7298,37844.0
2021-05-18 15:40:00,62.5,62.57,62.5,62.55,29749.0,58.7298,58.7956,58.7298,58.7768,29749.0
2021-05-18 15:45:00,62.56,62.57,62.32,62.36,48772.0,58.7862,58.7956,58.5607,58.5983,48772.0
2021-05-18 15:50:00,62.36,62.36,62.14,62.16,77129.0,58.5983,58.5983,58.3916,58.4103,77129.0
2021-05-18 15:55:00,62.15,62.24,62.04,62.07,154442.0,58.401,58.4855,58.2976,58.3258,154442.0
2021-05-19 09:30:00,61.0,61.18,60.67,60.84,245970.0,57.3203,57.4895,57.0102,57.17,245970.0
2021-05-19 09:35:00,60.83,60.83,60.24,60.39,179946.0,57.1606,57.1606,56.6062,56.7471,179946.0
2021-05-19 09:40:00,60.41,60.45,60.03,60.24,131144.0,56.7659,56.8035,56.4088,56.6062,131144.0
2021-05-19 09:45:00,60.25,60.45,60.15,60.32,81104.0,56.6156,56.8035,56.5216,56.6813,81104.0
2021-05-19 09:50:00,60.32,60.46,60.06,60.27,98388.0,56.6813,56.8129,56.437,56.6344,98388.0
2021-05-19 09:55:00,60.27,60.55,60.13,60.42,85496.0,56.6344,56.8975,56.5028,56.7753,85496.0
2021-05-19 10:00:00,60.41,60.54,59.97,60.0,374598.0,56.7659,56.8881,56.3525,56.3806,374598.0
2021-05-19 10:05:00,59.98,60.18,59.9,60.02,123558.0,56.3619,56.5498,56.2867,56.3994,123558.0
2021-05-19 10:10:00,60.01,60.12,59.85,60.01,113916.0,56.39,56.4934,56.2397,56.39,113916.0
2021-05-19 10:15:00,60.0,60.27,59.86,60.24,122616.0,56.3806,56.6344,56.2491,56.6062,122616.0
2021-05-19 10:20:00,60.24,60.28,60.02,60.03,69262.0,56.6062,56.6438,56.3994,56.4088,69262.0
2021-05-19 10:25:00,60.04,60.3,60.01,60.1,145623.0,56.4182,56.6625,56.39,56.4746,145623.0
2021-05-19 10:30:00,60.09,60.11,59.82,59.82,121023.0,56.4652,56.484,56.2115,56.2115,121023.0
2021-05-19 10:35:00,59.84,60.08,59.74,59.76,193031.0,56.2303,56.4558,56.1363,56.1551,193031.0
2021-05-19 10:40:00,59.75,59.82,59.56,59.76,153461.0,56.1457,56.2115,55.9672,56.1551,153461.0
2021-05-19 10:45:00,59.78,59.86,59.58,59.65,79375.0,56.1739,56.2491,55.986,56.0518,79375.0
2021-05-19 10:50:00,59.63,59.98,59.59,59.97,94905.0,56.033,56.3619,55.9954,56.3525,94905.0
2021-05-19 10:55:00,59.97,60.08,59.94,60.03,76919.0,56.3525,56.4558,56.3243,56.4088,76919.0
2021-05-19 11:00:00,60.02,60.03,59.7,59.74,70677.0,56.3994,56.4088,56.0987,56.1363,70677.0
2021-05-19 11:05:00,59.75,60.09,59.73,60.07,48012.0,56.1457,56.4652,56.1269,56.4464,48012.0
2021-05-19 11:10:00,60.06,60.18,59.98,60.11,60073.0,56.437,56.5498,56.3619,56.484,60073.0
2021-05-19 11:15:00,60.11,60.15,60.03,60.06,38306.0,56.484,56.5216,56.4088,56.437,38306.0
2021-05-19 11:20:00,60.04,60.28,60.04,60.25,38057.0,56.4182,56.6438,56.4182,56.6156,38057.0
2021-05-19 11:25:00,60.25,60.41,60.2,60.36,102545.0,56.6156,56.7659,56.5686,56.7189,102545.0
2021-05-19 11:30:00,60.36,60.4,60.15,60.21,53239.0,56.7189,56.7565,56.5216,56.578,53239.0
2021-05-19 11:35:00,60.21,60.33,60.17,60.26,49294.0,56.578,56.6907,56.5404,56.625,49294.0
2021-05-19 11:40:00,60.26,60.3,60.08,60.14,54382.0,56.625,56.6625,56.4558,56.5122,54382.0
2021-05-19 11:45:00,60.14,60.21,60.06,60.21,33134.0,56.5122,56.578,56.437,56.578,33134.0
2021-05-19 11:50:00,60.23,60.23,60.07,60.11,68263.0,56.5968,56.5968,56.4464,56.484,68263.0
2021-05-19 11:55:00,60.11,60.24,60.01,60.2,78618.0,56.484,56.6062,56.39,56.5686,78618.0
2021-05-19 12:00:00,60.19,60.28,60.13,60.13,68665.0,56.5592,56.6438,56.5028,56.5028,68665.0
2021-05-19 12:05:00,60.14,60.37,60.13,60.32,32095.0,56.5122,56.7283,56.5028,56.6813,32095.0
2021-05-19 12:10:00,60.33,60.35,60.23,60.3,31606.0,56.6907,56.7095,56.5968,56.6625,31606.0
2021-05-19 12:15:00,60.28,60.33,60.22,60.29,51529.0,56.6438,56.6907,56.5874,56.6532,51529.0
2021-05-19 12:20:00,60.28,60.31,60.18,60.27,70383.0,56.6438,56.6719,56.5498,56.6344,70383.0
2021-05-19 12:25:00,60.25,60.27,60.14,60.27,52962.0,56.6156,56.6344,56.5122,56.6344,52962.0
2021-05-19 12:30:00,60.26,60.3,60.18,60.23,43078.0,56.625,56.6625,56.5498,56.5968,43078.0
2021-05-19 12:35:00,60.23,60.35,60.17,60.29,49272.0,56.5968,56.7095,56.5404,56.6532,49272.0
2021-05-19 12:40:00,60.28,60.47,60.26,60.39,159068.0,56.6438,56.8223,56.625,56.7471,159068.0
2021-05-19 12:45:00,60.4,60.51,60.34,60.5,49498.0,56.7565,56.8599,56.7001,56.8505,49498.0
2021-05-19 12:50:00,60.5,60.65,60.46,60.6,118278.0,56.8505,56.9914,56.8129,56.9445,118278.0
2021-05-19 12:55:00,60.61,60.68,60.52,60.58,64585.0,56.9538,57.0196,56.8693,56.9257,64585.0
2021-05-19 13:00:00,60.58,60.62,60.52,60.58,29552.0,56.9257,56.9632,56.8693,56.9257,29552.0
2021-05-19 13:05:00,60.58,60.7,60.52,60.58,30276.0,56.9257,57.0384,56.8693,56.9257,30276.0
2021-05-19 13:10:00,60.58,60.63,60.56,60.58,28883.0,56.9257,56.9726,56.9069,56.9257,28883.0
2021-05-19 13:15:00,60.58,60.61,60.5,60.57,39916.0,56.9257,56.9538,56.8505,56.9163,39916.0
2021-05-19 13:20:00,60.55,60.58,60.38,60.38,55153.0,56.8975,56.9257,56.7377,56.7377,55153.0
2021-05-19 13:25:00,60.39,60.43,60.34,60.38,44674.0,56.7471,56.7847,56.7001,56.7377,44674.0
2021-05-19 13:30:00,60.38,60.43,60.32,60.41,27852.0,56.7377,56.7847,56.6813,56.7659,27852.0
2021-05-19 13:35:00,60.41,60.43,60.28,60.41,42744.0,56.7659,56.7847,56.6438,56.7659,42744.0
2021-05-19 13:40:00,60.41,60.42,60.33,60.38,19018.0,56.7659,56.7753,56.6907,56.7377,19018.0
2021-05-19 13:45:00,60.38,60.52,60.37,60.52,30042.0,56.7377,56.8693,56.7283,56.8693,30042.0
2021-05-19 13:50:00,60.51,60.58,60.48,60.57,43208.0,56.8599,56.9257,56.8317,56.9163,43208.0
2021-05-19 13:55:00,60.56,60.57,60.49,60.49,21531.0,56.9069,56.9163,56.8411,56.8411,21531.0
2021-05-19 14:00:00,60.5,60.7,60.31,60.31,74376.0,56.8505,57.0384,56.6719,56.6719,74376.0
2021-05-19 14:05:00,60.34,60.35,60.16,60.31,56484.0,56.7001,56.7095,56.531,56.6719,56484.0
2021-05-19 14:10:00,60.28,60.3,60.13,60.14,65394.0,56.6438,56.6625,56.5028,56.5122,65394.0
2021-05-19 14:15:00,60.12,60.12,59.89,59.93,115088.0,56.4934,56.4934,56.2773,56.3149,115088.0
2021-05-19 14:20:00,59.94,60.46,59.94,60.39,80159.0,56.3243,56.8129,56.3243,56.7471,80159.0
2021-05-19 14:25:00,60.39,60.41,60.23,60.33,39991.0,56.7471,56.7659,56.5968,56.6907,39991.0
2021-05-19 14:30:00,60.34,60.44,60.2,60.22,50882.0,56.7001,56.7941,56.5686,56.5874,50882.0
2021-05-19 14:35:00,60.22,60.28,60.0,60.05,47992.0,56.5874,56.6438,56.3806,56.4276,47992.0
2021-05-19 14:40:00,60.06,60.11,59.95,60.01,43508.0,56.437,56.484,56.3337,56.39,43508.0
2021-05-19 14:45:00,60.02,60.04,59.89,59.92,103369.0,56.3994,56.4182,56.2773,56.3055,103369.0
2021-05-19 14:50:00,59.93,59.97,59.89,59.91,68383.0,56.3149,56.3525,56.2773,56.2961,68383.0
2021-05-19 14:55:00,59.92,60.0,59.73,59.73,118972.0,56.3055,56.3806,56.1269,56.1269,118972.0
2021-05-19 15:00:00,59.73,59.76,59.6,59.61,113611.0,56.1269,56.1551,56.0048,56.0142,113611.0
2021-05-19 15:05:00,59.6,59.8,59.56,59.79,78413.0,56.0048,56.1927,55.9672,56.1833,78413.0
2021-05-19 15:10:00,59.79,59.98,59.75,59.89,86509.0,56.1833,56.3619,56.1457,56.2773,86509.0
2021-05-19 15:15:00,59.91,60.05,59.87,60.01,83346.0,56.2961,56.4276,56.2585,56.39,83346.0
2021-05-19 15:20:00,60.02,60.22,59.94,60.15,79313.0,56.3994,56.5874,56.3243,56.5216,79313.0
2021-05-19 15:25:00,60.15,60.22,60.06,60.18,56309.0,56.5216,56.5874,56.437,56.5498,56309.0
2021-05-19 15:30:00,60.19,60.19,59.95,60.07,85466.0,56.5592,56.5592,56.3337,56.4464,85466.0
2021-05-19 15:35:00,60.08,60.17,60.05,60.15,69023.0,56.4558,56.5404,56.4276,56.5216,69023.0
2021-05-19 15:40:00,60.15,60.27,60.12,60.23,103910.0,56.5216,56.6344,56.4934,56.5968,103910.0
2021-05-19 15:45:00,60.22,60.23,60.05,60.13,129880.0,56.5874,56.5968,56.4276,56.5028,129880.0
2021-05-19 15:50:00,60.14,60.32,60.12,60.3,164122.0,56.5122,56.6813,56.4934,56.6625,164122.0
2021-05-19 15:55:00,60.3,60.41,60.27,60.39,233228.0,56.6625,56.7659,56.6344,56.7471,233228.0
2021-05-20 09:30:00,60.92,60.92,60.15,60.19,171610.0,57.2451,57.2451,56.5216,56.5592,171610.0
2021-05-20 09:35:00,60.17,60.17,59.81,59.83,93142.0,56.5404,56.5404,56.2021,56.2209,93142.0
2021-05-20 09:40:00,59.82,59.93,59.69,59.72,79627.0,56.2115,56.3149,56.0893,56.1175,79627.0
2021-05-20 09:45:00,59.72,59.98,59.62,59.91,93276.0,56.1175,56.3619,56.0236,56.2961,93276.0
2021-05-20 09:50:00,59.91,60.15,59.88,60.05,96253.0,56.2961,56.5216,56.2679,56.4276,96253.0
2021-05-20 09:55:00,60.07,60.29,60.07,60.24,41647.0,56.4464,56.6532,56.4464,56.6062,41647.0
2021-05-20 10:00:00,60.25,60.39,60.11,60.27,60486.0,56.6156,56.7471,56.484,56.6344,60486.0
2021-05-20 10:05:00,60.27,60.34,60.04,60.07,45405.0,56.6344,56.7001,56.4182,56.4464,45405.0
2021-05-20 10:10:00,60.08,60.14,60.03,60.03,25844.0,56.4558,56.5122,56.4088,56.4088,25844.0
2021-05-20 10:15:00,60.04,60.11,59.93,60.11,55904.0,56.4182,56.484,56.3149,56.484,55904.0
2021-05-20 10:20:00,60.12,60.13,59.97,60.1,60330.0,56.4934,56.5028,56.3525,56.4746,60330.0
2021-05-20 10:25:00,60.1,60.18,59.92,59.97,52657.0,56.4746,56.5498,56.3055,56.3525,52657.0
2021-05-20 10:30:00,59.95,59.95,59.79,59.8,61333.0,56.3337,56.3337,56.1833,56.1927,61333.0
2021-05-20 10:35:00,59.8,59.91,59.7,59.89,72207.0,56.1927,56.2961,56.0987,56.2773,72207.0
2021-05-20 10:40:00,59.89,59.95,59.85,59.9,61847.0,56.2773,56.3337,56.2397,56.2867,61847.0
2021-05-20 10:45:00,59.9,60.05,59.82,59.87,110677.0,56.2867,56.4276,56.2115,56.2585,110677.0
2021-05-20 10:50:00,59.85,59.87,59.76,59.86,85961.0,56.2397,56.2585,56.1551,56.2491,85961.0
2021-05-20 10:55:00,59.85,59.88,59.71,59.72,141327.0,56.2397,56.2679,56.1081,56.1175,141327.0
2021-05-20 11:00:00,59.73,59.88,59.73,59.76,78957.0,56.1269,56.2679,56.1269,56.1551,78957.0
2021-05-20 11:05:00,59.75,59.76,59.66,59.69,102004.0,56.1457,56.1551,56.0612,56.0893,102004.0
2021-05-20 11:10:00,59.69,59.78,59.67,59.7,95375.0,56.0893,56.1739,56.0706,56.0987,95375.0
2021-05-20 11:15:00,59.7,59.76,59.63,59.71,63603.0,56.0987,56.1551,56.033,56.1081,63603.0
2021-05-20 11:20:00,59.72,59.75,59.58,59.62,83440.0,56.1175,56.1457,55.986,56.0236,83440.0
2021-05-20 11:25:00,59.61,59.65,59.51,59.55,132246.0,56.0142,56.0518,55.9202,55.9578,132246.0
2021-05-20 11:30:00,59.56,59.69,59.55,59.67,116447.0,55.9672,56.0893,55.9578,56.0706,116447.0
2021-05-20 11:35:00,59.69,59.86,59.58,59.85,544796.0,56.0893,56.2491,55.986,56.2397,544796.0
2021-05-20 11:40:00,59.84,59.87,59.66,59.67,32711.0,56.2303,56.2585,56.0612,56.0706,32711.0
2021-05-20 11:45:00,59.68,59.71,59.57,59.63,50695.0,56.0799,56.1081,55.9766,56.033,50695.0
2021-05-20 11:50:00,59.64,59.7,59.63,59.67,50366.0,56.0424,56.0987,56.033,56.0706,50366.0
2021-05-20 11:55:00,59.67,59.8,59.66,59.72,47020.0,56.0706,56.1927,56.0612,56.1175,47020.0
2021-05-20 12:00:00,59.71,59.73,59.61,59.68,45246.0,56.1081,56.1269,56.0142,56.0799,45246.0
2021-05-20 12:05:00,59.68,59.72,59.64,59.7,27834.0,56.0799,56.1175,56.0424,56.0987,27834.0
2021-05-20 12:10:00,59.7,59.73,59.61,59.63,25471.0,56.0987,56.1269,56.0142,56.033,25471.0
2021-05-20 12:15:00,59.64,59.76,59.64,59.73,34884.0,56.0424,56.1551,56.0424,56.1269,34884.0
2021-05-20 12:20:00,59.74,59.81,59.71,59.73,38047.0,56.1363,56.2021,56.1081,56.1269,38047.0
2021-05-20 12:25:00,59.72,59.76,59.58,59.58,41147.0,56.1175,56.1551,55.986,55.986,41147.0
2021-05-20 12:30:00,59.6,59.67,59.58,59.63,29515.0,56.0048,56.0706,55.986,56.033,29515.0
2021-05-20 12:35:00,59.63,59.63,59.33,59.35,159092.0,56.033,56.033,55.7511,55.7699,159092.0
2021-05-20 12:40:00,59.35,59.42,59.29,59.34,42586.0,55.7699,55.8356,55.7135,55.7605,42586.0
2021-05-20 12:45:00,59.35,59.48,59.35,59.45,28275.0,55.7699,55.892,55.7699,55.8638,28275.0
2021-05-20 12:50:00,59.45,59.53,59.44,59.53,30225.0,55.8638,55.939,55.8544,55.939,30225.0
2021-05-20 12:55:00,59.52,59.58,59.51,59.53,32632.0,55.9296,55.986,55.9202,55.939,32632.0
2021-05-20 13:00:00,59.53,59.54,59.46,59.48,19117.0,55.939,55.9484,55.8732,55.892,19117.0
2021-05-20 13:05:00,59.48,59.58,59.47,59.58,31186.0,55.892,55.986,55.8826,55.986,31186.0
2021-05-20 13:10:00,59.58,59.68,59.57,59.67,25389.0,55.986,56.0799,55.9766,56.0706,25389.0
2021-05-20 13:15:00,59.67,59.7,59.63,59.65,27847.0,56.0706,56.0987,56.033,56.0518,27847.0
2021-05-20 13:20:00,59.67,59.76,59.66,59.71,28538.0,56.0706,56.1551,56.0612,56.1081,28538.0
2021-05-20 13:25:00,59.71,59.76,59.61,59.68,58010.0,56.1081,56.1551,56.0142,56.0799,58010.0
2021-05-20 13:30:00,59.68,59.71,59.56,59.57,64735.0,56.0799,56.1081,55.9672,55.9766,64735.0
2021-05-20 13:35:00,59.57,59.67,59.57,59.6,34392.0,55.9766,56.0706,55.9766,56.0048,34392.0
2021-05-20 13:40:00,59.61,59.67,59.54,59.56,21654.0,56.0142,56.0706,55.9484,55.9672,21654.0
2021-05-20 13:45:00,59.56,59.61,59.52,59.54,25583.0,55.9672,56.0142,55.9296,55.9484,25583.0
2021-05-20 13:50:00,59.53,59.56,59.39,59.46,55107.0,55.939,55.9672,55.8074,55.8732,55107.0
2021-05-20 13:55:00,59.45,59.51,59.39,59.51,30818.0,55.8638,55.9202,55.8074,55.9202,30818.0
2021-05-20 14:00:00,59.52,59.55,59.45,59.45,27552.0,55.9296,55.9578,55.8638,55.8638,27552.0
2021-05-20 14:05:00,59.47,59.53,59.44,59.45,36695.0,55.8826,55.939,55.8544,55.8638,36695.0
2021-05-20 14:10:00,59.45,59.56,59.44,59.53,32814.0,55.8638,55.9672,55.8544,55.939,32814.0
2021-05-20 14:15:00,59.53,59.61,59.52,59.59,28033.0,55.939,56.0142,55.9296,55.9954,28033.0
2021-05-20 14:20:00,59.59,59.62,59.57,59.61,26596.0,55.9954,56.0236,55.9766,56.0142,26596.0
2021-05-20 14:25:00,59.61,59.74,59.59,59.72,34500.0,56.0142,56.1363,55.9954,56.1175,34500.0
2021-05-20 14:30:00,59.74,59.75,59.63,59.69,28094.0,56.1363,56.1457,56.033,56.0893,28094.0
2021-05-20 14:35:00,59.69,59.71,59.65,59.68,27130.0,56.0893,56.1081,56.0518,56.0799,27130.0
2021-05-20 14:40:00,59.67,59.73,59.64,59.65,40843.0,56.0706,56.1269,56.0424,56.0518,40843.0
2021-05-20 14:45:00,59.65,59.76,59.63,59.76,54722.0,56.0518,56.1551,56.033,56.1551,54722.0
2021-05-20 14:50:00,59.77,59.83,59.72,59.83,44698.0,56.1645,56.2209,56.1175,56.2209,44698.0
2021-05-20 14:55:00,59.83,59.88,59.8,59.84,36244.0,56.2209,56.2679,56.1927,56.2303,36244.0
2021-05-20 15:00:00,59.84,59.97,59.79,59.94,62647.0,56.2303,56.3525,56.1833,56.3243,62647.0
2021-05-20 15:05:00,59.94,59.98,59.9,59.95,37638.0,56.3243,56.3619,56.2867,56.3337,37638.0
2021-05-20 15:10:00,59.95,60.04,59.94,59.98,56109.0,56.3337,56.4182,56.3243,56.3619,56109.0
2021-05-20 15:15:00,59.99,60.05,59.97,59.99,39204.0,56.3712,56.4276,56.3525,56.3712,39204.0
2021-05-20 15:20:00,60.0,60.03,59.94,59.98,46277.0,56.3806,56.4088,56.3243,56.3619,46277.0
2021-05-20 15:25:00,59.98,60.08,59.97,60.04,65325.0,56.3619,56.4558,56.3525,56.4182,65325.0
2021-05-20 15:30:00,60.05,60.07,59.94,59.97,67754.0,56.4276,56.4464,56.3243,56.3525,67754.0
2021-05-20 15:35:00,59.97,59.98,59.86,59.89,63769.0,56.3525,56.3619,56.2491,56.2773,63769.0
2021-05-20 15:40:00,59.9,60.01,59.9,60.01,70862.0,56.2867,56.39,56.2867,56.39,70862.0
2021-05-20 15:45:00,60.01,60.06,59.91,59.94,100613.0,56.39,56.437,56.2961,56.3243,100613.0
2021-05-20 15:50:00,59.94,60.02,59.88,60.0,160969.0,56.3243,56.3994,56.2679,56.3806,160969.0
2021-05-20 15:55:00,59.98,60.01,59.81,59.93,282975.0,56.3619,56.39,56.2021,56.3149,282975.0
2021-05-21 09:30:00,60.26,60.56,60.1,60.12,204176.0,56.625,56.9069,56.4746,56.4934,204176.0
2021-05-21 09:35:00,60.12,60.51,60.06,60.48,95822.0,56.4934,56.8599,56.437,56.8317,95822.0
2021-05-21 09:40:00,60.52,60.6,60.42,60.49,57788.0,56.8693,56.9445,56.7753,56.8411,57788.0
2021-05-21 09:45:00,60.49,60.56,60.34,60.46,37945.0,56.8411,56.9069,56.7001,56.8129,37945.0
2021-05-21 09:50:00,60.48,60.54,60.38,60.47,66877.0,56.8317,56.8881,56.7377,56.8223,66877.0
2021-05-21 09:55:00,60.49,60.52,60.44,60.44,58881.0,56.8411,56.8693,56.7941,56.7941,58881.0
2021-05-21 10:00:00,60.46,60.47,60.31,60.42,39997.0,56.8129,56.8223,56.6719,56.7753,39997.0
2021-05-21 10:05:00,60.41,60.51,60.38,60.49,79626.0,56.7659,56.8599,56.7377,56.8411,79626.0
2021-05-21 10:10:00,60.48,60.5,60.27,60.35,39524.0,56.8317,56.8505,56.6344,56.7095,39524.0
2021-05-21 10:15:00,60.35,60.35,60.25,60.35,38256.0,56.7095,56.7095,56.6156,56.7095,38256.0
2021-05-21 10:20:00,60.34,60.36,60.27,60.31,35585.0,56.7001,56.7189,56.6344,56.6719,35585.0
2021-05-21 10:25:00,60.32,60.34,60.24,60.29,21323.0,56.6813,56.7001,56.6062,56.6532,21323.0
2021-05-21 10:30:00,60.27,60.39,60.27,60.34,41618.0,56.6344,56.7471,56.6344,56.7001,41618.0
2021-05-21 10:35:00,60.35,60.44,60.31,60.36,53008.0,56.7095,56.7941,56.6719,56.7189,53008.0
2021-05-21 10:40:00,60.34,60.37,60.24,60.29,19218.0,56.7001,56.7283,56.6062,56.6532,19218.0
2021-05-21 10:45:00,60.28,60.28,60.17,60.24,40817.0,56.6438,56.6438,56.5404,56.6062,40817.0
2021-05-21 10:50:00,60.25,60.42,60.25,60.4,34863.0,56.6156,56.7753,56.6156,56.7565,34863.0
2021-05-21 10:55:00,60.4,60.46,60.39,60.43,35848.0,56.7565,56.8129,56.7471,56.7847,35848.0
2021-05-21 11:00:00,60.44,60.47,60.41,60.45,68236.0,56.7941,56.8223,56.7659,56.8035,68236.0
2021-05-21 11:05:00,60.45,60.47,60.4,60.44,44335.0,56.8035,56.8223,56.7565,56.7941,44335.0
2021-05-21 11:10:00,60.45,60.46,60.39,60.45,72866.0,56.8035,56.8129,56.7471,56.8035,72866.0
2021-05-21 11:15:00,60.45,60.46,60.36,60.39,24109.0,56.8035,56.8129,56.7189,56.7471,24109.0
2021-05-21 11:20:00,60.41,60.56,60.4,60.52,87183.0,56.7659,56.9069,56.7565,56.8693,87183.0
2021-05-21 11:25:00,60.53,60.58,60.41,60.42,49145.0,56.8787,56.9257,56.7659,56.7753,49145.0
2021-05-21 11:30:00,60.43,60.51,60.4,60.4,22008.0,56.7847,56.8599,56.7565,56.7565,22008.0
2021-05-21 11:35:00,60.41,60.42,60.35,60.38,27658.0,56.7659,56.7753,56.7095,56.7377,27658.0
2021-05-21 11:40:00,60.37,60.42,60.34,60.39,18400.0,56.7283,56.7753,56.7001,56.7471,18400.0
2021-05-21 11:45:00,60.39,60.48,60.38,60.45,25945.0,56.7471,56.8317,56.7377,56.8035,25945.0
2021-05-21 11:50:00,60.46,60.51,60.45,60.46,14697.0,56.8129,56.8599,56.8035,56.8129,14697.0
2021-05-21 11:55:00,60.46,60.5,60.34,60.38,26660.0,56.8129,56.8505,56.7001,56.7377,26660.0
2021-05-21 12:00:00,60.39,60.4,60.31,60.33,26848.0,56.7471,56.7565,56.6719,56.6907,26848.0
2021-05-21 12:05:00,60.33,60.36,60.24,60.26,30774.0,56.6907,56.7189,56.6062,56.625,30774.0
2021-05-21 12:10:00,60.25,60.42,60.25,60.39,21888.0,56.6156,56.7753,56.6156,56.7471,21888.0
2021-05-21 12:15:00,60.38,60.38,60.32,60.34,15552.0,56.7377,56.7377,56.6813,56.7001,15552.0
2021-05-21 12:20:00,60.35,60.38,60.31,60.36,15960.0,56.7095,56.7377,56.6719,56.7189,15960.0
2021-05-21 12:25:00,60.37,60.4,60.34,60.39,11337.0,56.7283,56.7565,56.7001,56.7471,11337.0
2021-05-21 12:30:00,60.39,60.41,60.35,60.37,9919.0,56.7471,56.7659,56.7095,56.7283,9919.0
2021-05-21 12:35:00,60.38,60.43,60.36,60.39,24725.0,56.7377,56.7847,56.7189,56.7471,24725.0
2021-05-21 12:40:00,60.4,60.47,60.39,60.42,19590.0,56.7565,56.8223,56.7471,56.7753,19590.0
2021-05-21 12:45:00,60.42,60.43,60.32,60.38,32835.0,56.7753,56.7847,56.6813,56.7377,32835.0
2021-05-21 12:50:00,60.36,60.36,60.15,60.22,33967.0,56.7189,56.7189,56.5216,56.5874,33967.0
2021-05-21 12:55:00,60.23,60.25,60.12,60.25,39518.0,56.5968,56.6156,56.4934,56.6156,39518.0
2021-05-21 13:00:00,60.23,60.32,60.22,60.31,14196.0,56.5968,56.6813,56.5874,56.6719,14196.0
2021-05-21 13:05:00,60.3,60.31,60.25,60.29,9933.0,56.6625,56.6719,56.6156,56.6532,9933.0
2021-05-21 13:10:00,60.29,60.3,60.27,60.28,20024.0,56.6532,56.6625,56.6344,56.6438,20024.0
2021-05-21 13:15:00,60.28,60.3,60.25,60.28,10740.0,56.6438,56.6625,56.6156,56.6438,10740.0
2021-05-21 13:20:00,60.28,60.38,60.28,60.37,19090.0,56.6438,56.7377,56.6438,56.7283,19090.0
2021-05-21 13:25:00,60.37,60.42,60.34,60.4,19526.0,56.7283,56.7753,56.7001,56.7565,19526.0
2021-05-21 13:30:00,60.4,60.49,60.39,60.47,37948.0,56.7565,56.8411,56.7471,56.8223,37948.0
2021-05-21 13:35:00,60.47,60.49,60.43,60.47,26913.0,56.8223,56.8411,56.7847,56.8223,26913.0
2021-05-21 13:40:00,60.47,60.5,60.39,60.44,34540.0,56.8223,56.8505,56.7471,56.7941,34540.0
2021-05-21 13:45:00,60.44,60.44,60.39,60.41,14224.0,56.7941,56.7941,56.7471,56.7659,14224.0
2021-05-21 13:50:00,60.41,60.43,60.37,60.4,11363.0,56.7659,56.7847,56.7283,56.7565,11363.0
2021-05-21 13:55:00,60.4,60.42,60.38,60.41,20125.0,56.7565,56.7753,56.7377,56.7659,20125.0
2021-05-21 14:00:00,60.42,60.42,60.3,60.37,47084.0,56.7753,56.7753,56.6625,56.7283,47084.0
2021-05-21 14:05:00,60.38,60.47,60.36,60.43,44825.0,56.7377,56.8223,56.7189,56.7847,44825.0
2021-05-21 14:10:00,60.42,60.43,60.38,60.41,34010.0,56.7753,56.7847,56.7377,56.7659,34010.0
2021-05-21 14:15:00,60.4,60.41,60.36,60.39,26061.0,56.7565,56.7659,56.7189,56.7471,26061.0
2021-05-21 14:20:00,60.39,60.39,60.31,60.34,17856.0,56.7471,56.7471,56.6719,56.7001,17856.0
2021-05-21 14:25:00,60.34,60.39,60.31,60.34,41451.0,56.7001,56.7471,56.6719,56.7001,41451.0
2021-05-21 14:30:00,60.35,60.41,60.35,60.37,31487.0,56.7095,56.7659,56.7095,56.7283,31487.0
2021-05-21 14:35:00,60.39,60.4,60.24,60.31,29011.0,56.7471,56.7565,56.6062,56.6719,29011.0
2021-05-21 14:40:00,60.32,60.32,60.28,60.31,19325.0,56.6813,56.6813,56.6438,56.6719,19325.0
2021-05-21 14:45:00,60.32,60.35,60.3,60.3,22353.0,56.6813,56.7095,56.6625,56.6625,22353.0
2021-05-21 14:50:00,60.31,60.36,60.31,60.34,26822.0,56.6719,56.7189,56.6719,56.7001,26822.0
2021-05-21 14:55:00,60.35,60.36,60.28,60.32,19478.0,56.7095,56.7189,56.6438,56.6813,19478.0
2021-05-21 15:00:00,60.32,60.33,60.19,60.23,28753.0,56.6813,56.6907,56.5592,56.5968,28753.0
2021-05-21 15:05:00,60.24,60.27,60.21,60.23,14102.0,56.6062,56.6344,56.578,56.5968,14102.0
2021-05-21 15:10:00,60.22,60.3,60.22,60.28,18509.0,56.5874,56.6625,56.5874,56.6438,18509.0
2021-05-21 15:15:00,60.28,60.31,60.25,60.29,29278.0,56.6438,56.6719,56.6156,56.6532,29278.0
2021-05-21 15:20:00,60.29,60.3,60.23,60.25,18898.0,56.6532,56.6625,56.5968,56.6156,18898.0
2021-05-21 15:25:00,60.26,60.29,60.22,60.27,29920.0,56.625,56.6532,56.5874,56.6344,29920.0
2021-05-21 15:30:00,60.29,60.29,60.19,60.19,26564.0,56.6532,56.6532,56.5592,56.5592,26564.0
2021-05-21 15:35:00,60.19,60.22,60.08,60.13,43122.0,56.5592,56.5874,56.4558,56.5028,43122.0
2021-05-21 15:40:00,60.13,60.13,60.01,60.02,52339.0,56.5028,56.5028,56.39,56.3994,52339.0
2021-05-21 15:45:00,60.02,60.14,59.98,60.13,95097.0,56.3994,56.5122,56.3619,56.5028,95097.0
2021-05-21 15:50:00,60.14,60.18,60.08,60.15,97337.0,56.5122,56.5498,56.4558,56.5216,97337.0
2021-05-21 15:55:00,60.14,60.18,59.97,60.05,237068.0,56.5122,56.5498,56.3525,56.4276,237068.0
2021-05-24 09:30:00,60.46,60.54,59.81,59.93,163782.0,56.8129,56.8881,56.2021,56.3149,163782.0
2021-05-24 09:35:00,59.92,60.09,59.89,60.07,66341.0,56.3055,56.4652,56.2773,56.4464,66341.0
2021-05-24 09:40:00,60.05,60.35,59.99,60.32,67514.0,56.4276,56.7095,56.3712,56.6813,67514.0
2021-05-24 09:45:00,60.3,60.42,60.28,60.42,36680.0,56.6625,56.7753,56.6438,56.7753,36680.0
2021-05-24 09:50:00,60.44,60.61,60.38,60.59,78479.0,56.7941,56.9538,56.7377,56.9351,78479.0
2021-05-24 09:55:00,60.59,60.66,60.57,60.66,99280.0,56.9351,57.0008,56.9163,57.0008,99280.0
2021-05-24 10:00:00,60.65,60.89,60.63,60.89,105502.0,56.9914,57.217,56.9726,57.217,105502.0
2021-05-24 10:05:00,60.89,60.98,60.79,60.98,96762.0,57.217,57.3015,57.123,57.3015,96762.0
2021-05-24 10:10:00,60.99,61.05,60.9,60.9,64134.0,57.3109,57.3673,57.2264,57.2264,64134.0
2021-05-24 10:15:00,60.91,61.0,60.89,60.96,33703.0,57.2358,57.3203,57.217,57.2827,33703.0
2021-05-24 10:20:00,60.96,60.97,60.68,60.71,129358.0,57.2827,57.2921,57.0196,57.0478,129358.0
2021-05-24 10:25:00,60.72,60.75,60.61,60.64,20232.0,57.0572,57.0854,56.9538,56.982,20232.0
2021-05-24 10:30:00,60.63,60.73,60.55,60.73,44938.0,56.9726,57.0666,56.8975,57.0666,44938.0
2021-05-24 10:35:00,60.72,60.9,60.7,60.87,88723.0,57.0572,57.2264,57.0384,57.1982,88723.0
2021-05-24 10:40:00,60.84,60.86,60.72,60.73,22403.0,57.17,57.1888,57.0572,57.0666,22403.0
2021-05-24 10:45:00,60.73,60.77,60.66,60.74,34054.0,57.0666,57.1042,57.0008,57.076,34054.0
2021-05-24 10:50:00,60.73,60.78,60.68,60.72,49963.0,57.0666,57.1136,57.0196,57.0572,49963.0
2021-05-24 10:55:00,60.72,60.72,60.56,60.59,37686.0,57.0572,57.0572,56.9069,56.9351,37686.0
2021-05-24 11:00:00,60.6,60.74,60.6,60.65,28208.0,56.9445,57.076,56.9445,56.9914,28208.0
2021-05-24 11:05:00,60.64,60.64,60.57,60.58,15602.0,56.982,56.982,56.9163,56.9257,15602.0
2021-05-24 11:10:00,60.57,60.6,60.54,60.58,24767.0,56.9163,56.9445,56.8881,56.9257,24767.0
2021-05-24 11:15:00,60.58,60.6,60.54,60.59,19569.0,56.9257,56.9445,56.8881,56.9351,19569.0
2021-05-24 11:20:00,60.59,60.82,60.58,60.81,71742.0,56.9351,57.1512,56.9257,57.1418,71742.0
2021-05-24 11:25:00,60.8,60.8,60.7,60.76,47767.0,57.1324,57.1324,57.0384,57.0948,47767.0
2021-05-24 11:30:00,60.76,60.77,60.67,60.68,22040.0,57.0948,57.1042,57.0102,57.0196,22040.0
2021-05-24 11:35:00,60.69,60.69,60.58,60.6,24876.0,57.029,57.029,56.9257,56.9445,24876.0
2021-05-24 11:40:00,60.59,60.65,60.59,60.64,22706.0,56.9351,56.9914,56.9351,56.982,22706.0
2021-05-24 11:45:00,60.61,60.63,60.56,60.6,20650.0,56.9538,56.9726,56.9069,56.9445,20650.0
2021-05-24 11:50:00,60.59,60.6,60.53,60.56,45687.0,56.9351,56.9445,56.8787,56.9069,45687.0
2021-05-24 11:55:00,60.56,60.59,60.49,60.52,12274.0,56.9069,56.9351,56.8411,56.8693,12274.0
2021-05-24 12:00:00,60.53,60.56,60.5,60.51,6092.0,56.8787,56.9069,56.8505,56.8599,6092.0
2021-05-24 12:05:00,60.51,60.54,60.48,60.53,14001.0,56.8599,56.8881,56.8317,56.8787,14001.0
2021-05-24 12:10:00,60.53,60.6,60.5,60.52,20669.0,56.8787,56.9445,56.8505,56.8693,20669.0
2021-05-24 12:15:00,60.53,60.63,60.51,60.6,16554.0,56.8787,56.9726,56.8599,56.9445,16554.0
2021-05-24 12:20:00,60.61,60.69,60.6,60.63,14969.0,56.9538,57.029,56.9445,56.9726,14969.0
2021-05-24 12:25:00,60.62,60.63,60.54,60.56,13508.0,56.9632,56.9726,56.8881,56.9069,13508.0
2021-05-24 12:30:00,60.57,60.67,60.56,60.67,29486.0,56.9163,57.0102,56.9069,57.0102,29486.0
2021-05-24 12:35:00,60.67,60.68,60.6,60.63,17685.0,57.0102,57.0196,56.9445,56.9726,17685.0
2021-05-24 12:40:00,60.63,60.66,60.59,60.66,17040.0,56.9726,57.0008,56.9351,57.0008,17040.0
2021-05-24 12:45:00,60.66,60.67,60.61,60.66,12773.0,57.0008,57.0102,56.9538,57.0008,12773.0
2021-05-24 12:50:00,60.66,60.68,60.59,60.62,9439.0,57.0008,57.0196,56.9351,56.9632,9439.0
2021-05-24 12:55:00,60.61,60.67,60.59,60.61,10934.0,56.9538,57.0102,56.9351,56.9538,10934.0
2021-05-24 13:00:00,60.61,60.65,60.59,60.62,15001.0,56.9538,56.9914,56.9351,56.9632,15001.0
2021-05-24 13:05:00,60.63,60.64,60.57,60.58,14663.0,56.9726,56.982,56.9163,56.9257,14663.0
2021-05-24 13:10:00,60.56,60.59,60.54,60.54,18360.0,56.9069,56.9351,56.8881,56.8881,18360.0
2021-05-24 13:15:00,60.55,60.56,60.52,60.55,15238.0,56.8975,56.9069,56.8693,56.8975,15238.0
2021-05-24 13:20:00,60.55,60.56,60.5,60.52,14203.0,56.8975,56.9069,56.8505,56.8693,14203.0
2021-05-24 13:25:00,60.52,60.53,60.5,60.52,19465.0,56.8693,56.8787,56.8505,56.8693,19465.0
2021-05-24 13:30:00,60.53,60.62,60.53,60.59,24401.0,56.8787,56.9632,56.8787,56.9351,24401.0
2021-05-24 13:35:00,60.58,60.59,60.5,60.53,25329.0,56.9257,56.9351,56.8505,56.8787,25329.0
2021-05-24 13:40:00,60.53,60.55,60.48,60.55,21322.0,56.8787,56.8975,56.8317,56.8975,21322.0
2021-05-24 13:45:00,60.55,60.57,60.53,60.54,15282.0,56.8975,56.9163,56.8787,56.8881,15282.0
2021-05-24 13:50:00,60.55,60.6,60.54,60.55,23129.0,56.8975,56.9445,56.8881,56.8975,23129.0
2021-05-24 13:55:00,60.57,60.61,60.55,60.57,14388.0,56.9163,56.9538,56.8975,56.9163,14388.0
2021-05-24 14:00:00,60.58,60.6,60.55,60.58,16358.0,56.9257,56.9445,56.8975,56.9257,16358.0
2021-05-24 14:05:00,60.57,60.62,60.53,60.55,19770.0,56.9163,56.9632,56.8787,56.8975,19770.0
2021-05-24 14:10:00,60.56,60.57,60.5,60.52,16038.0,56.9069,56.9163,56.8505,56.8693,16038.0
2021-05-24 14:15:00,60.52,60.58,60.51,60.56,23129.0,56.8693,56.9257,56.8599,56.9069,23129.0
2021-05-24 14:20:00,60.56,60.61,60.52,60.61,16217.0,56.9069,56.9538,56.8693,56.9538,16217.0
2021-05-24 14:25:00,60.61,60.65,60.6,60.64,23655.0,56.9538,56.9914,56.9445,56.982,23655.0
2021-05-24 14:30:00,60.65,60.69,60.63,60.68,21014.0,56.9914,57.029,56.9726,57.0196,21014.0
2021-05-24 14:35:00,60.67,60.68,60.62,60.65,8873.0,57.0102,57.0196,56.9632,56.9914,8873.0
2021-05-24 14:40:00,60.65,60.71,60.63,60.69,18828.0,56.9914,57.0478,56.9726,57.029,18828.0
2021-05-24 14:45:00,60.69,60.73,60.67,60.67,14481.0,57.029,57.0666,57.0102,57.0102,14481.0
2021-05-24 14:50:00,60.69,60.7,60.63,60.64,8112.0,57.029,57.0384,56.9726,56.982,8112.0
2021-05-24 14:55:00,60.64,60.73,60.64,60.71,13843.0,56.982,57.0666,56.982,57.0478,13843.0
2021-05-24 15:00:00,60.71,60.73,60.69,60.71,17159.0,57.0478,57.0666,57.029,57.0478,17159.0
2021-05-24 15:05:00,60.7,60.78,60.69,60.76,21160.0,57.0384,57.1136,57.029,57.0948,21160.0
2021-05-24 15:10:00,60.76,60.78,60.72,60.72,18643.0,57.0948,57.1136,57.0572,57.0572,18643.0
2021-05-24 15:15:00,60.73,60.73,60.64,60.64,42429.0,57.0666,57.0666,56.982,56.982,42429.0
2021-05-24 15:20:00,60.64,60.74,60.63,60.73,41664.0,56.982,57.076,56.9726,57.0666,41664.0
2021-05-24 15:25:00,60.73,60.8,60.73,60.79,47790.0,57.0666,57.1324,57.0666,57.123,47790.0
2021-05-24 15:30:00,60.78,60.84,60.78,60.81,30669.0,57.1136,57.17,57.1136,57.1418,30669.0
2021-05-24 15:35:00,60.81,60.85,60.74,60.83,95163.0,57.1418,57.1794,57.076,57.1606,95163.0
2021-05-24 15:40:00,60.83,61.04,60.8,60.99,130725.0,57.1606,57.3579,57.1324,57.3109,130725.0
2021-05-24 15:45:00,60.99,60.99,60.84,60.86,60279.0,57.3109,57.3109,57.17,57.1888,60279.0
2021-05-24 15:50:00,60.85,60.85,60.76,60.8,60162.0,57.1794,57.1794,57.0948,57.1324,60162.0
2021-05-24 15:55:00,60.81,60.84,60.67,60.69,198479.0,57.1418,57.17,57.0102,57.029,198479.0
2021-05-25 09:30:00,61.71,61.88,61.31,61.47,233677.0,57.9875,58.1472,57.6116,57.762,233677.0
2021-05-25 09:35:00,61.48,61.54,61.35,61.51,100824.0,57.7714,57.8277,57.6492,57.7996,100824.0
2021-05-25 09:40:00,61.51,62.01,61.5,61.99,197635.0,57.7996,58.2694,57.7902,58.2506,197635.0
2021-05-25 09:45:00,62.01,62.21,61.92,61.96,235309.0,58.2694,58.4573,58.1848,58.2224,235309.0
2021-05-25 09:50:00,61.96,62.0,61.7,61.77,135364.0,58.2224,58.26,57.9781,58.0439,135364.0
2021-05-25 09:55:00,61.76,61.93,61.76,61.84,94294.0,58.0345,58.1942,58.0345,58.1097,94294.0
2021-05-25 10:00:00,61.85,62.11,61.84,62.07,131779.0,58.119,58.3634,58.1097,58.3258,131779.0
2021-05-25 10:05:00,62.1,62.35,62.07,62.34,172916.0,58.354,58.5889,58.3258,58.5795,172916.0
2021-05-25 10:10:00,62.35,62.39,62.08,62.1,154421.0,58.5889,58.6265,58.3352,58.354,154421.0
2021-05-25 10:15:00,62.1,62.22,61.99,62.07,67483.0,58.354,58.4667,58.2506,58.3258,67483.0
2021-05-25 10:20:00,62.07,62.08,61.82,61.89,192205.0,58.3258,58.3352,58.0909,58.1566,192205.0
2021-05-25 10:25:00,61.89,61.94,61.75,61.77,121961.0,58.1566,58.2036,58.0251,58.0439,121961.0
2021-05-25 10:30:00,61.77,61.83,61.65,61.65,86426.0,58.0439,58.1003,57.9311,57.9311,86426.0
2021-05-25 10:35:00,61.65,61.7,61.6,61.68,56133.0,57.9311,57.9781,57.8841,57.9593,56133.0
2021-05-25 10:40:00,61.67,61.73,61.51,61.55,63763.0,57.9499,58.0063,57.7996,57.8371,63763.0
2021-05-25 10:45:00,61.56,61.64,61.52,61.64,62742.0,57.8465,57.9217,57.809,57.9217,62742.0
2021-05-25 10:50:00,61.66,61.69,61.58,61.63,75282.0,57.9405,57.9687,57.8653,57.9123,75282.0
2021-05-25 10:55:00,61.64,61.7,61.59,61.62,22737.0,57.9217,57.9781,57.8747,57.9029,22737.0
2021-05-25 11:00:00,61.61,61.61,61.38,61.43,50651.0,57.8935,57.8935,57.6774,57.7244,50651.0
2021-05-25 11:05:00,61.42,61.54,61.36,61.5,60743.0,57.715,57.8277,57.6586,57.7902,60743.0
2021-05-25 11:10:00,61.49,61.52,61.47,61.47,33858.0,57.7808,57.809,57.762,57.762,33858.0
2021-05-25 11:15:00,61.47,61.51,61.37,61.39,87648.0,57.762,57.7996,57.668,57.6868,87648.0
2021-05-25 11:20:00,61.38,61.4,61.25,61.26,97325.0,57.6774,57.6962,57.5552,57.5646,97325.0
2021-05-25 11:25:00,61.25,61.27,61.1,61.11,105731.0,57.5552,57.574,57.4143,57.4237,105731.0
2021-05-25 11:30:00,61.1,61.16,61.0,61.13,155352.0,57.4143,57.4707,57.3203,57.4425,155352.0
2021-05-25 11:35:00,61.13,61.3,61.13,61.28,54883.0,57.4425,57.6022,57.4425,57.5834,54883.0
2021-05-25 11:40:00,61.27,61.37,61.22,61.34,33021.0,57.574,57.668,57.5271,57.6398,33021.0
2021-05-25 11:45:00,61.35,61.38,61.14,61.18,45811.0,57.6492,57.6774,57.4519,57.4895,45811.0
2021-05-25 11:50:00,61.19,61.26,61.15,61.22,15799.0,57.4989,57.5646,57.4613,57.5271,15799.0
2021-05-25 11:55:00,61.22,61.29,61.12,61.28,46031.0,57.5271,57.5928,57.4331,57.5834,46031.0
2021-05-25 12:00:00,61.29,61.31,61.22,61.23,22698.0,57.5928,57.6116,57.5271,57.5364,22698.0
2021-05-25 12:05:00,61.24,61.33,61.21,61.32,25081.0,57.5458,57.6304,57.5177,57.621,25081.0
2021-05-25 12:10:00,61.33,61.35,61.25,61.28,26167.0,57.6304,57.6492,57.5552,57.5834,26167.0
2021-05-25 12:15:00,61.26,61.26,61.16,61.18,25185.0,57.5646,57.5646,57.4707,57.4895,25185.0
2021-05-25 12:20:00,61.21,61.28,61.2,61.2,45522.0,57.5177,57.5834,57.5083,57.5083,45522.0
2021-05-25 12:25:00,61.2,61.28,61.18,61.27,29575.0,57.5083,57.5834,57.4895,57.574,29575.0
2021-05-25 12:30:00,61.28,61.41,61.27,61.4,42708.0,57.5834,57.7056,57.574,57.6962,42708.0
2021-05-25 12:35:00,61.4,61.4,61.26,61.26,23774.0,57.6962,57.6962,57.5646,57.5646,23774.0
2021-05-25 12:40:00,61.27,61.28,61.16,61.22,50470.0,57.574,57.5834,57.4707,57.5271,50470.0
2021-05-25 12:45:00,61.23,61.26,61.16,61.16,31523.0,57.5364,57.5646,57.4707,57.4707,31523.0
2021-05-25 12:50:00,61.16,61.22,61.14,61.18,32404.0,57.4707,57.5271,57.4519,57.4895,32404.0
2021-05-25 12:55:00,61.17,61.17,61.04,61.08,53967.0,57.4801,57.4801,57.3579,57.3955,53967.0
2021-05-25 13:00:00,61.07,61.09,60.97,61.0,45242.0,57.3861,57.4049,57.2921,57.3203,45242.0
2021-05-25 13:05:00,61.0,61.08,60.92,61.06,32036.0,57.3203,57.3955,57.2451,57.3767,32036.0
2021-05-25 13:10:00,61.05,61.06,60.95,60.97,28701.0,57.3673,57.3767,57.2733,57.2921,28701.0
2021-05-25 13:15:00,60.98,61.06,60.93,61.03,56157.0,57.3015,57.3767,57.2545,57.3485,56157.0
2021-05-25 13:20:00,61.03,61.12,61.01,61.1,34840.0,57.3485,57.4331,57.3297,57.4143,34840.0
2021-05-25 13:25:00,61.09,61.14,61.05,61.14,48041.0,57.4049,57.4519,57.3673,57.4519,48041.0
2021-05-25 13:30:00,61.14,61.18,61.12,61.14,27199.0,57.4519,57.4895,57.4331,57.4519,27199.0
2021-05-25 13:35:00,61.15,61.26,61.13,61.19,39355.0,57.4613,57.5646,57.4425,57.4989,39355.0
2021-05-25 13:40:00,61.2,61.2,61.14,61.16,22046.0,57.5083,57.5083,57.4519,57.4707,22046.0
2021-05-25 13:45:00,61.15,61.21,61.13,61.17,24873.0,57.4613,57.5177,57.4425,57.4801,24873.0
2021-05-25 13:50:00,61.16,61.18,61.1,61.16,26030.0,57.4707,57.4895,57.4143,57.4707,26030.0
2021-05-25 13:55:00,61.15,61.19,61.1,61.1,52695.0,57.4613,57.4989,57.4143,57.4143,52695.0
2021-05-25 14:00:00,61.1,61.13,61.01,61.04,32454.0,57.4143,57.4425,57.3297,57.3579,32454.0
2021-05-25 14:05:00,61.07,61.11,61.04,61.08,22957.0,57.3861,57.4237,57.3579,57.3955,22957.0
2021-05-25 14:10:00,61.07,61.1,61.01,61.09,45883.0,57.3861,57.4143,57.3297,57.4049,45883.0
2021-05-25 14:15:00,61.08,61.09,60.98,61.0,43367.0,57.3955,57.4049,57.3015,57.3203,43367.0
2021-05-25 14:20:00,61.0,61.08,60.99,61.07,55659.0,57.3203,57.3955,57.3109,57.3861,55659.0
2021-05-25 14:25:00,61.07,61.07,60.94,60.94,44936.0,57.3861,57.3861,57.2639,57.2639,44936.0
2021-05-25 14:30:00,60.94,60.98,60.91,60.93,24448.0,57.2639,57.3015,57.2358,57.2545,24448.0
2021-05-25 14:35:00,60.92,60.94,60.89,60.91,34045.0,57.2451,57.2639,57.217,57.2358,34045.0
2021-05-25 14:40:00,60.91,60.94,60.82,60.86,58865.0,57.2358,57.2639,57.1512,57.1888,58865.0
2021-05-25 14:45:00,60.85,60.85,60.76,60.8,81034.0,57.1794,57.1794,57.0948,57.1324,81034.0
2021-05-25 14:50:00,60.79,60.81,60.7,60.71,42204.0,57.123,57.1418,57.0384,57.0478,42204.0
2021-05-25 14:55:00,60.7,60.76,60.66,60.67,48575.0,57.0384,57.0948,57.0008,57.0102,48575.0
2021-05-25 15:00:00,60.67,60.67,60.52,60.54,111332.0,57.0102,57.0102,56.8693,56.8881,111332.0
2021-05-25 15:05:00,60.53,60.67,60.53,60.58,134602.0,56.8787,57.0102,56.8787,56.9257,134602.0
2021-05-25 15:10:00,60.58,60.61,60.49,60.6,52773.0,56.9257,56.9538,56.8411,56.9445,52773.0
2021-05-25 15:15:00,60.59,60.74,60.57,60.72,87441.0,56.9351,57.076,56.9163,57.0572,87441.0
2021-05-25 15:20:00,60.73,60.77,60.58,60.64,47266.0,57.0666,57.1042,56.9257,56.982,47266.0
2021-05-25 15:25:00,60.65,60.67,60.57,60.61,104257.0,56.9914,57.0102,56.9163,56.9538,104257.0
2021-05-25 15:30:00,60.61,60.62,60.51,60.6,83422.0,56.9538,56.9632,56.8599,56.9445,83422.0
2021-05-25 15:35:00,60.6,60.74,60.58,60.71,79842.0,56.9445,57.076,56.9257,57.0478,79842.0
2021-05-25 15:40:00,60.71,60.8,60.7,60.76,88537.0,57.0478,57.1324,57.0384,57.0948,88537.0
2021-05-25 15:45:00,60.76,60.77,60.58,60.6,125059.0,57.0948,57.1042,56.9257,56.9445,125059.0
2021-05-25 15:50:00,60.6,60.63,60.46,60.55,88407.0,56.9445,56.9726,56.8129,56.8975,88407.0
2021-05-25 15:55:00,60.55,60.63,60.5,60.56,196274.0,56.8975,56.9726,56.8505,56.9069,196274.0
2021-05-26 09:30:00,60.75,60.96,60.46,60.66,194210.0,57.0854,57.2827,56.8129,57.0008,194210.0
2021-05-26 09:35:00,60.69,61.05,60.5,61.04,240096.0,57.029,57.3673,56.8505,57.3579,240096.0
2021-05-26 09:40:00,61.03,61.07,60.66,60.88,83669.0,57.3485,57.3861,57.0008,57.2076,83669.0
2021-05-26 09:45:00,60.89,60.92,60.46,60.48,100827.0,57.217,57.2451,56.8129,56.8317,100827.0
2021-05-26 09:50:00,60.47,60.87,60.42,60.87,86916.0,56.8223,57.1982,56.7753,57.1982,86916.0
2021-05-26 09:55:00,60.87,61.12,60.86,60.89,136540.0,57.1982,57.4331,57.1888,57.217,136540.0
2021-05-26 10:00:00,60.91,61.07,60.88,60.99,43381.0,57.2358,57.3861,57.2076,57.3109,43381.0
2021-05-26 10:05:00,61.0,61.05,60.72,60.81,26721.0,57.3203,57.3673,57.0572,57.1418,26721.0
2021-05-26 10:10:00,60.83,61.01,60.83,60.92,32366.0,57.1606,57.3297,57.1606,57.2451,32366.0
2021-05-26 10:15:00,60.94,61.08,60.93,61.07,56940.0,57.2639,57.3955,57.2545,57.3861,56940.0
2021-05-26 10:20:00,61.06,61.08,60.93,61.05,29376.0,57.3767,57.3955,57.2545,57.3673,29376.0
2021-05-26 10:25:00,61.05,61.07,60.98,60.99,30565.0,57.3673,57.3861,57.3015,57.3109,30565.0
2021-05-26 10:30:00,61.0,61.0,60.88,60.89,12068.0,57.3203,57.3203,57.2076,57.217,12068.0
2021-05-26 10:35:00,60.9,60.98,60.83,60.98,24003.0,57.2264,57.3015,57.1606,57.3015,24003.0
2021-05-26 10:40:00,60.98,61.05,60.89,60.93,42875.0,57.3015,57.3673,57.217,57.2545,42875.0
2021-05-26 10:45:00,60.93,61.02,60.91,60.91,46144.0,57.2545,57.3391,57.2358,57.2358,46144.0
2021-05-26 10:50:00,60.91,60.98,60.87,60.97,32507.0,57.2358,57.3015,57.1982,57.2921,32507.0
2021-05-26 10:55:00,60.97,61.01,60.95,60.99,18906.0,57.2921,57.3297,57.2733,57.3109,18906.0
2021-05-26 11:00:00,61.0,61.08,60.98,61.04,46421.0,57.3203,57.3955,57.3015,57.3579,46421.0
2021-05-26 11:05:00,61.04,61.23,61.01,61.21,86997.0,57.3579,57.5364,57.3297,57.5177,86997.0
2021-05-26 11:10:00,61.21,61.23,61.04,61.05,51689.0,57.5177,57.5364,57.3579,57.3673,51689.0
2021-05-26 11:15:00,61.05,61.06,61.02,61.05,28530.0,57.3673,57.3767,57.3391,57.3673,28530.0
2021-05-26 11:20:00,61.05,61.09,60.97,61.0,41198.0,57.3673,57.4049,57.2921,57.3203,41198.0
2021-05-26 11:25:00,60.99,61.01,60.92,60.92,36817.0,57.3109,57.3297,57.2451,57.2451,36817.0
2021-05-26 11:30:00,60.92,60.92,60.81,60.86,42479.0,57.2451,57.2451,57.1418,57.1888,42479.0
2021-05-26 11:35:00,60.86,61.0,60.85,60.99,40575.0,57.1888,57.3203,57.1794,57.3109,40575.0
2021-05-26 11:40:00,60.98,60.99,60.86,60.88,13559.0,57.3015,57.3109,57.1888,57.2076,13559.0
2021-05-26 11:45:00,60.88,60.93,60.87,60.92,12829.0,57.2076,57.2545,57.1982,57.2451,12829.0
2021-05-26 11:50:00,60.92,61.0,60.89,60.98,18053.0,57.2451,57.3203,57.217,57.3015,18053.0
2021-05-26 11:55:00,60.97,61.0,60.94,60.94,13237.0,57.2921,57.3203,57.2639,57.2639,13237.0
2021-05-26 12:00:00,60.94,60.97,60.91,60.93,17162.0,57.2639,57.2921,57.2358,57.2545,17162.0
2021-05-26 12:05:00,60.91,60.96,60.87,60.93,11493.0,57.2358,57.2827,57.1982,57.2545,11493.0
2021-05-26 12:10:00,60.92,60.96,60.9,60.92,17990.0,57.2451,57.2827,57.2264,57.2451,17990.0
2021-05-26 12:15:00,60.91,60.93,60.88,60.9,15592.0,57.2358,57.2545,57.2076,57.2264,15592.0
2021-05-26 12:20:00,60.88,60.93,60.84,60.92,23667.0,57.2076,57.2545,57.17,57.2451,23667.0
2021-05-26 12:25:00,60.92,60.98,60.92,60.95,14940.0,57.2451,57.3015,57.2451,57.2733,14940.0
2021-05-26 12:30:00,60.96,60.98,60.93,60.93,11126.0,57.2827,57.3015,57.2545,57.2545,11126.0
2021-05-26 12:35:00,60.93,60.93,60.85,60.91,19387.0,57.2545,57.2545,57.1794,57.2358,19387.0
2021-05-26 12:40:00,60.91,60.91,60.81,60.82,27463.0,57.2358,57.2358,57.1418,57.1512,27463.0
2021-05-26 12:45:00,60.81,60.83,60.76,60.83,27975.0,57.1418,57.1606,57.0948,57.1606,27975.0
2021-05-26 12:50:00,60.83,60.83,60.78,60.78,16083.0,57.1606,57.1606,57.1136,57.1136,16083.0
2021-05-26 12:55:00,60.78,60.86,60.78,60.85,15163.0,57.1136,57.1888,57.1136,57.1794,15163.0
2021-05-26 13:00:00,60.85,60.94,60.84,60.93,16737.0,57.1794,57.2639,57.17,57.2545,16737.0
2021-05-26 13:05:00,60.93,60.93,60.82,60.85,17655.0,57.2545,57.2545,57.1512,57.1794,17655.0
2021-05-26 13:10:00,60.86,60.93,60.86,60.9,10149.0,57.1888,57.2545,57.1888,57.2264,10149.0
2021-05-26 13:15:00,60.91,60.91,60.86,60.88,9385.0,57.2358,57.2358,57.1888,57.2076,9385.0
2021-05-26 13:20:00,60.89,60.95,60.88,60.91,18110.0,57.217,57.2733,57.2076,57.2358,18110.0
2021-05-26 13:25:00,60.91,60.99,60.89,60.96,42419.0,57.2358,57.3109,57.217,57.2827,42419.0
2021-05-26 13:30:00,60.94,61.0,60.94,60.97,33370.0,57.2639,57.3203,57.2639,57.2921,33370.0
2021-05-26 13:35:00,60.98,60.98,60.86,60.88,23255.0,57.3015,57.3015,57.1888,57.2076,23255.0
2021-05-26 13:40:00,60.87,60.88,60.81,60.84,24273.0,57.1982,57.2076,57.1418,57.17,24273.0
2021-05-26 13:45:00,60.85,60.86,60.75,60.8,18135.0,57.1794,57.1888,57.0854,57.1324,18135.0
2021-05-26 13:50:00,60.8,60.81,60.74,60.79,36967.0,57.1324,57.1418,57.076,57.123,36967.0
2021-05-26 13:55:00,60.79,60.82,60.77,60.78,19319.0,57.123,57.1512,57.1042,57.1136,19319.0
2021-05-26 14:00:00,60.78,60.86,60.77,60.85,26872.0,57.1136,57.1888,57.1042,57.1794,26872.0
2021-05-26 14:05:00,60.86,60.89,60.83,60.86,14875.0,57.1888,57.217,57.1606,57.1888,14875.0
2021-05-26 14:10:00,60.86,60.89,60.85,60.89,39298.0,57.1888,57.217,57.1794,57.217,39298.0
2021-05-26 14:15:00,60.9,60.9,60.86,60.89,13169.0,57.2264,57.2264,57.1888,57.217,13169.0
2021-05-26 14:20:00,60.91,60.94,60.9,60.92,12693.0,57.2358,57.2639,57.2264,57.2451,12693.0
2021-05-26 14:25:00,60.92,60.92,60.82,60.82,13260.0,57.2451,57.2451,57.1512,57.1512,13260.0
2021-05-26 14:30:00,60.82,60.85,60.79,60.82,10753.0,57.1512,57.1794,57.123,57.1512,10753.0
2021-05-26 14:35:00,60.83,60.93,60.82,60.93,30218.0,57.1606,57.2545,57.1512,57.2545,30218.0
2021-05-26 14:40:00,60.93,60.94,60.87,60.88,20354.0,57.2545,57.2639,57.1982,57.2076,20354.0
2021-05-26 14:45:00,60.89,60.96,60.88,60.93,23720.0,57.217,57.2827,57.2076,57.2545,23720.0
2021-05-26 14:50:00,60.93,60.93,60.86,60.89,31606.0,57.2545,57.2545,57.1888,57.217,31606.0
2021-05-26 14:55:00,60.89,60.92,60.87,60.91,22363.0,57.217,57.2451,57.1982,57.2358,22363.0
2021-05-26 15:00:00,60.9,60.95,60.88,60.93,23551.0,57.2264,57.2733,57.2076,57.2545,23551.0
2021-05-26 15:05:00,60.93,60.98,60.92,60.97,26049.0,57.2545,57.3015,57.2451,57.2921,26049.0
2021-05-26 15:10:00,60.97,61.07,60.94,61.06,44620.0,57.2921,57.3861,57.2639,57.3767,44620.0
2021-05-26 15:15:00,61.05,61.1,61.04,61.08,23057.0,57.3673,57.4143,57.3579,57.3955,23057.0
2021-05-26 15:20:00,61.09,61.14,61.08,61.12,37474.0,57.4049,57.4519,57.3955,57.4331,37474.0
2021-05-26 15:25:00,61.13,61.19,61.1,61.19,61286.0,57.4425,57.4989,57.4143,57.4989,61286.0
2021-05-26 15:30:00,61.19,61.27,61.18,61.26,83546.0,57.4989,57.574,57.4895,57.5646,83546.0
2021-05-26 15:35:00,61.26,61.32,61.23,61.27,72791.0,57.5646,57.621,57.5364,57.574,72791.0
2021-05-26 15:40:00,61.28,61.3,61.24,61.27,68349.0,57.5834,57.6022,57.5458,57.574,68349.0
2021-05-26 15:45:00,61.27,61.31,61.24,61.28,80175.0,57.574,57.6116,57.5458,57.5834,80175.0
2021-05-26 15:50:00,61.29,61.34,61.23,61.25,173108.0,57.5928,57.6398,57.5364,57.5552,173108.0
2021-05-26 15:55:00,61.26,61.26,61.11,61.22,281949.0,57.5646,57.5646,57.4237,57.5271,281949.0
2021-05-27 09:30:00,61.61,61.8,61.39,61.43,95555.0,57.8935,58.0721,57.6868,57.7244,95555.0
2021-05-27 09:35:00,61.43,61.52,61.32,61.46,39978.0,57.7244,57.809,57.621,57.7526,39978.0
2021-05-27 09:40:00,61.48,61.61,61.33,61.34,47652.0,57.7714,57.8935,57.6304,57.6398,47652.0
2021-05-27 09:45:00,61.36,61.4,61.25,61.33,42666.0,57.6586,57.6962,57.5552,57.6304,42666.0
2021-05-27 09:50:00,61.34,61.58,61.34,61.54,52092.0,57.6398,57.8653,57.6398,57.8277,52092.0
2021-05-27 09:55:00,61.51,61.63,61.45,61.59,28823.0,57.7996,57.9123,57.7432,57.8747,28823.0
2021-05-27 10:00:00,61.58,61.58,61.36,61.47,28572.0,57.8653,57.8653,57.6586,57.762,28572.0
2021-05-27 10:05:00,61.46,61.54,61.3,61.35,31906.0,57.7526,57.8277,57.6022,57.6492,31906.0
2021-05-27 10:10:00,61.33,61.35,61.25,61.26,17694.0,57.6304,57.6492,57.5552,57.5646,17694.0
2021-05-27 10:15:00,61.26,61.35,61.22,61.35,25563.0,57.5646,57.6492,57.5271,57.6492,25563.0
2021-05-27 10:20:00,61.33,61.5,61.3,61.46,43813.0,57.6304,57.7902,57.6022,57.7526,43813.0
2021-05-27 10:25:00,61.45,61.51,61.42,61.47,26732.0,57.7432,57.7996,57.715,57.762,26732.0
2021-05-27 10:30:00,61.47,61.48,61.3,61.33,16241.0,57.762,57.7714,57.6022,57.6304,16241.0
2021-05-27 10:35:00,61.32,61.48,61.31,61.41,26919.0,57.621,57.7714,57.6116,57.7056,26919.0
2021-05-27 10:40:00,61.41,61.44,61.35,61.43,16447.0,57.7056,57.7338,57.6492,57.7244,16447.0
2021-05-27 10:45:00,61.43,61.43,61.33,61.33,14288.0,57.7244,57.7244,57.6304,57.6304,14288.0
2021-05-27 10:50:00,61.35,61.35,61.12,61.3,49352.0,57.6492,57.6492,57.4331,57.6022,49352.0
2021-05-27 10:55:00,61.33,61.34,61.25,61.28,18773.0,57.6304,57.6398,57.5552,57.5834,18773.0
2021-05-27 11:00:00,61.28,61.32,61.2,61.2,24904.0,57.5834,57.621,57.5083,57.5083,24904.0
2021-05-27 11:05:00,61.23,61.32,61.22,61.3,19261.0,57.5364,57.621,57.5271,57.6022,19261.0
2021-05-27 11:10:00,61.3,61.36,61.26,61.28,37086.0,57.6022,57.6586,57.5646,57.5834,37086.0
2021-05-27 11:15:00,61.28,61.34,61.27,61.32,10784.0,57.5834,57.6398,57.574,57.621,10784.0
2021-05-27 11:20:00,61.32,61.32,61.23,61.25,26224.0,57.621,57.621,57.5364,57.5552,26224.0
2021-05-27 11:25:00,61.25,61.33,61.25,61.25,25199.0,57.5552,57.6304,57.5552,57.5552,25199.0
2021-05-27 11:30:00,61.23,61.25,61.16,61.25,40175.0,57.5364,57.5552,57.4707,57.5552,40175.0
2021-05-27 11:35:00,61.25,61.31,61.23,61.3,13354.0,57.5552,57.6116,57.5364,57.6022,13354.0
2021-05-27 11:40:00,61.3,61.34,61.29,61.31,30198.0,57.6022,57.6398,57.5928,57.6116,30198.0
2021-05-27 11:45:00,61.32,61.35,61.29,61.33,21329.0,57.621,57.6492,57.5928,57.6304,21329.0
2021-05-27 11:50:00,61.33,61.35,61.29,61.29,10599.0,57.6304,57.6492,57.5928,57.5928,10599.0
2021-05-27 11:55:00,61.3,61.32,61.27,61.27,16283.0,57.6022,57.621,57.574,57.574,16283.0
2021-05-27 12:00:00,61.27,61.28,61.2,61.28,68479.0,57.574,57.5834,57.5083,57.5834,68479.0
2021-05-27 12:05:00,61.28,61.3,61.26,61.27,21091.0,57.5834,57.6022,57.5646,57.574,21091.0
2021-05-27 12:10:00,61.28,61.29,61.17,61.19,20661.0,57.5834,57.5928,57.4801,57.4989,20661.0
2021-05-27 12:15:00,61.19,61.23,61.17,61.17,21053.0,57.4989,57.5364,57.4801,57.4801,21053.0
2021-05-27 12:20:00,61.17,61.18,61.12,61.13,36361.0,57.4801,57.4895,57.4331,57.4425,36361.0
2021-05-27 12:25:00,61.13,61.22,61.13,61.22,13980.0,57.4425,57.5271,57.4425,57.5271,13980.0
2021-05-27 12:30:00,61.21,61.21,61.11,61.11,15486.0,57.5177,57.5177,57.4237,57.4237,15486.0
2021-05-27 12:35:00,61.11,61.18,61.07,61.14,23313.0,57.4237,57.4895,57.3861,57.4519,23313.0
2021-05-27 12:40:00,61.15,61.21,61.15,61.21,11357.0,57.4613,57.5177,57.4613,57.5177,11357.0
2021-05-27 12:45:00,61.2,61.21,61.14,61.19,15229.0,57.5083,57.5177,57.4519,57.4989,15229.0
2021-05-27 12:50:00,61.19,61.24,61.19,61.21,16761.0,57.4989,57.5458,57.4989,57.5177,16761.0
2021-05-27 12:55:00,61.2,61.2,61.11,61.13,26480.0,57.5083,57.5083,57.4237,57.4425,26480.0
2021-05-27 13:00:00,61.13,61.17,61.12,61.14,26941.0,57.4425,57.4801,57.4331,57.4519,26941.0
2021-05-27 13:05:00,61.14,61.31,61.14,61.3,62949.0,57.4519,57.6116,57.4519,57.6022,62949.0
2021-05-27 13:10:00,61.3,61.32,61.23,61.28,24376.0,57.6022,57.621,57.5364,57.5834,24376.0
2021-05-27 13:15:00,61.28,61.31,61.22,61.23,12714.0,57.5834,57.6116,57.5271,57.5364,12714.0
2021-05-27 13:20:00,61.23,61.24,61.17,61.2,13888.0,57.5364,57.5458,57.4801,57.5083,13888.0
2021-05-27 13:25:00,61.2,61.26,61.2,61.25,10230.0,57.5083,57.5646,57.5083,57.5552,10230.0
2021-05-27 13:30:00,61.24,61.25,61.19,61.23,9092.0,57.5458,57.5552,57.4989,57.5364,9092.0
2021-05-27 13:35:00,61.24,61.28,61.1,61.14,17236.0,57.5458,57.5834,57.4143,57.4519,17236.0
2021-05-27 13:40:00,61.15,61.18,61.13,61.15,9817.0,57.4613,57.4895,57.4425,57.4613,9817.0
2021-05-27 13:45:00,61.16,61.23,61.15,61.23,9639.0,57.4707,57.5364,57.4613,57.5364,9639.0
2021-05-27 13:50:00,61.23,61.24,61.19,61.23,12372.0,57.5364,57.5458,57.4989,57.5364,12372.0
2021-05-27 13:55:00,61.24,61.3,61.24,61.26,13602.0,57.5458,57.6022,57.5458,57.5646,13602.0
2021-05-27 14:00:00,61.26,61.28,61.18,61.2,22193.0,57.5646,57.5834,57.4895,57.5083,22193.0
2021-05-27 14:05:00,61.2,61.2,61.11,61.17,34180.0,57.5083,57.5083,57.4237,57.4801,34180.0
2021-05-27 14:10:00,61.16,61.16,61.08,61.1,15201.0,57.4707,57.4707,57.3955,57.4143,15201.0
2021-05-27 14:15:00,61.1,61.17,61.08,61.17,17211.0,57.4143,57.4801,57.3955,57.4801,17211.0
2021-05-27 14:20:00,61.17,61.21,61.16,61.19,19333.0,57.4801,57.5177,57.4707,57.4989,19333.0
2021-05-27 14:25:00,61.18,61.24,61.17,61.22,24960.0,57.4895,57.5458,57.4801,57.5271,24960.0
2021-05-27 14:30:00,61.22,61.23,61.19,61.19,25225.0,57.5271,57.5364,57.4989,57.4989,25225.0
2021-05-27 14:35:00,61.19,61.24,61.14,61.23,20431.0,57.4989,57.5458,57.4519,57.5364,20431.0
2021-05-27 14:40:00,61.23,61.25,61.22,61.22,21781.0,57.5364,57.5552,57.5271,57.5271,21781.0
2021-05-27 14:45:00,61.22,61.23,61.16,61.2,22200.0,57.5271,57.5364,57.4707,57.5083,22200.0
2021-05-27 14:50:00,61.2,61.29,61.19,61.29,25298.0,57.5083,57.5928,57.4989,57.5928,25298.0
2021-05-27 14:55:00,61.3,61.32,61.26,61.28,35112.0,57.6022,57.621,57.5646,57.5834,35112.0
2021-05-27 15:00:00,61.29,61.29,61.19,61.26,30609.0,57.5928,57.5928,57.4989,57.5646,30609.0
2021-05-27 15:05:00,61.26,61.26,61.2,61.22,12890.0,57.5646,57.5646,57.5083,57.5271,12890.0
2021-05-27 15:10:00,61.23,61.35,61.22,61.34,38704.0,57.5364,57.6492,57.5271,57.6398,38704.0
2021-05-27 15:15:00,61.35,61.41,61.34,61.41,49417.0,57.6492,57.7056,57.6398,57.7056,49417.0
2021-05-27 15:20:00,61.41,61.47,61.38,61.47,48415.0,57.7056,57.762,57.6774,57.762,48415.0
2021-05-27 15:25:00,61.47,61.52,61.45,61.49,69904.0,57.762,57.809,57.7432,57.7808,69904.0
2021-05-27 15:30:00,61.5,61.54,61.46,61.53,50980.0,57.7902,57.8277,57.7526,57.8184,50980.0
2021-05-27 15:35:00,61.53,61.64,61.52,61.6,46467.0,57.8184,57.9217,57.809,57.8841,46467.0
2021-05-27 15:40:00,61.59,61.61,61.55,61.58,55857.0,57.8747,57.8935,57.8371,57.8653,55857.0
2021-05-27 15:45:00,61.59,61.73,61.55,61.67,102512.0,57.8747,58.0063,57.8371,57.9499,102512.0
2021-05-27 15:50:00,61.68,61.77,61.65,61.75,131124.0,57.9593,58.0439,57.9311,58.0251,131124.0
2021-05-27 15:55:00,61.76,61.8,61.67,61.72,286284.0,58.0345,58.0721,57.9499,57.9969,286284.0
2021-05-28 09:30:00,61.72,61.72,61.13,61.56,151208.0,57.9969,57.9969,57.4425,57.8465,151208.0
2021-05-28 09:35:00,61.59,61.63,61.37,61.51,45207.0,57.8747,57.9123,57.668,57.7996,45207.0
2021-05-28 09:40:00,61.53,61.54,61.24,61.3,32756.0,57.8184,57.8277,57.5458,57.6022,32756.0
2021-05-28 09:45:00,61.31,61.43,61.23,61.38,41278.0,57.6116,57.7244,57.5364,57.6774,41278.0
2021-05-28 09:50:00,61.41,61.62,61.41,61.62,38667.0,57.7056,57.9029,57.7056,57.9029,38667.0
2021-05-28 09:55:00,61.6,61.73,61.59,61.68,70050.0,57.8841,58.0063,57.8747,57.9593,70050.0
2021-05-28 10:00:00,61.67,61.77,61.5,61.58,55686.0,57.9499,58.0439,57.7902,57.8653,55686.0
2021-05-28 10:05:00,61.58,61.61,61.4,61.43,24782.0,57.8653,57.8935,57.6962,57.7244,24782.0
2021-05-28 10:10:00,61.43,61.45,61.28,61.3,32335.0,57.7244,57.7432,57.5834,57.6022,32335.0
2021-05-28 10:15:00,61.29,61.36,61.11,61.12,41992.0,57.5928,57.6586,57.4237,57.4331,41992.0
2021-05-28 10:20:00,61.1,61.28,61.08,61.23,26778.0,57.4143,57.5834,57.3955,57.5364,26778.0
2021-05-28 10:25:00,61.22,61.25,61.13,61.13,49587.0,57.5271,57.5552,57.4425,57.4425,49587.0
2021-05-28 10:30:00,61.15,61.24,61.12,61.23,36177.0,57.4613,57.5458,57.4331,57.5364,36177.0
2021-05-28 10:35:00,61.23,61.31,61.18,61.26,40127.0,57.5364,57.6116,57.4895,57.5646,40127.0
2021-05-28 10:40:00,61.25,61.34,61.16,61.21,24578.0,57.5552,57.6398,57.4707,57.5177,24578.0
2021-05-28 10:45:00,61.22,61.23,61.14,61.2,17266.0,57.5271,57.5364,57.4519,57.5083,17266.0
2021-05-28 10:50:00,61.21,61.34,61.2,61.34,37588.0,57.5177,57.6398,57.5083,57.6398,37588.0
2021-05-28 10:55:00,61.34,61.41,61.22,61.27,43942.0,57.6398,57.7056,57.5271,57.574,43942.0
2021-05-28 11:00:00,61.26,61.37,61.22,61.37,76212.0,57.5646,57.668,57.5271,57.668,76212.0
2021-05-28 11:05:00,61.36,61.48,61.36,61.47,37456.0,57.6586,57.7714,57.6586,57.762,37456.0
2021-05-28 11:10:00,61.46,61.62,61.45,61.58,40999.0,57.7526,57.9029,57.7432,57.8653,40999.0
2021-05-28 11:15:00,61.58,61.59,61.46,61.46,46005.0,57.8653,57.8747,57.7526,57.7526,46005.0
2021-05-28 11:20:00,61.47,61.48,61.4,61.4,11491.0,57.762,57.7714,57.6962,57.6962,11491.0
2021-05-28 11:25:00,61.4,61.41,61.28,61.33,42531.0,57.6962,57.7056,57.5834,57.6304,42531.0
2021-05-28 11:30:00,61.33,61.42,61.33,61.39,20838.0,57.6304,57.715,57.6304,57.6868,20838.0
2021-05-28 11:35:00,61.4,61.45,61.37,61.41,18201.0,57.6962,57.7432,57.668,57.7056,18201.0
2021-05-28 11:40:00,61.41,61.41,61.32,61.34,12468.0,57.7056,57.7056,57.621,57.6398,12468.0
2021-05-28 11:45:00,61.33,61.39,61.3,61.37,17152.0,57.6304,57.6868,57.6022,57.668,17152.0
2021-05-28 11:50:00,61.37,61.41,61.34,61.37,22772.0,57.668,57.7056,57.6398,57.668,22772.0
2021-05-28 11:55:00,61.38,61.41,61.31,61.31,18428.0,57.6774,57.7056,57.6116,57.6116,18428.0
2021-05-28 12:00:00,61.31,61.34,61.28,61.3,11016.0,57.6116,57.6398,57.5834,57.6022,11016.0
2021-05-28 12:05:00,61.3,61.31,61.22,61.22,21149.0,57.6022,57.6116,57.5271,57.5271,21149.0
2021-05-28 12:10:00,61.23,61.35,61.22,61.33,9974.0,57.5364,57.6492,57.5271,57.6304,9974.0
2021-05-28 12:15:00,61.33,61.33,61.26,61.29,7884.0,57.6304,57.6304,57.5646,57.5928,7884.0
2021-05-28 12:20:00,61.29,61.31,61.25,61.28,16122.0,57.5928,57.6116,57.5552,57.5834,16122.0
2021-05-28 12:25:00,61.26,61.34,61.26,61.33,4971.0,57.5646,57.6398,57.5646,57.6304,4971.0
2021-05-28 12:30:00,61.33,61.4,61.27,61.29,41982.0,57.6304,57.6962,57.574,57.5928,41982.0
2021-05-28 12:35:00,61.3,61.32,61.24,61.27,22871.0,57.6022,57.621,57.5458,57.574,22871.0
2021-05-28 12:40:00,61.27,61.32,61.27,61.28,27974.0,57.574,57.621,57.574,57.5834,27974.0
2021-05-28 12:45:00,61.28,61.33,61.23,61.24,26935.0,57.5834,57.6304,57.5364,57.5458,26935.0
2021-05-28 12:50:00,61.25,61.27,61.23,61.26,14297.0,57.5552,57.574,57.5364,57.5646,14297.0
2021-05-28 12:55:00,61.26,61.3,61.21,61.22,12089.0,57.5646,57.6022,57.5177,57.5271,12089.0
2021-05-28 13:00:00,61.22,61.31,61.22,61.31,14725.0,57.5271,57.6116,57.5271,57.6116,14725.0
2021-05-28 13:05:00,61.3,61.36,61.29,61.33,19419.0,57.6022,57.6586,57.5928,57.6304,19419.0
2021-05-28 13:10:00,61.34,61.36,61.27,61.32,14054.0,57.6398,57.6586,57.574,57.621,14054.0
2021-05-28 13:15:00,61.31,61.44,61.3,61.44,25675.0,57.6116,57.7338,57.6022,57.7338,25675.0
2021-05-28 13:20:00,61.44,61.44,61.4,61.43,19743.0,57.7338,57.7338,57.6962,57.7244,19743.0
2021-05-28 13:25:00,61.42,61.42,61.37,61.4,20656.0,57.715,57.715,57.668,57.6962,20656.0
2021-05-28 13:30:00,61.4,61.41,61.36,61.39,16591.0,57.6962,57.7056,57.6586,57.6868,16591.0
2021-05-28 13:35:00,61.39,61.43,61.37,61.42,12308.0,57.6868,57.7244,57.668,57.715,12308.0
2021-05-28 13:40:00,61.42,61.45,61.38,61.43,43292.0,57.715,57.7432,57.6774,57.7244,43292.0
2021-05-28 13:45:00,61.44,61.54,61.44,61.54,25864.0,57.7338,57.8277,57.7338,57.8277,25864.0
2021-05-28 13:50:00,61.53,61.57,61.51,61.54,26763.0,57.8184,57.8559,57.7996,57.8277,26763.0
2021-05-28 13:55:00,61.55,61.56,61.49,61.5,16250.0,57.8371,57.8465,57.7808,57.7902,16250.0
2021-05-28 14:00:00,61.5,61.55,61.49,61.53,25932.0,57.7902,57.8371,57.7808,57.8184,25932.0
2021-05-28 14:05:00,61.54,61.55,61.46,61.54,39257.0,57.8277,57.8371,57.7526,57.8277,39257.0
2021-05-28 14:10:00,61.54,61.54,61.42,61.43,18656.0,57.8277,57.8277,57.715,57.7244,18656.0
2021-05-28 14:15:00,61.44,61.46,61.4,61.4,9799.0,57.7338,57.7526,57.6962,57.6962,9799.0
2021-05-28 14:20:00,61.41,61.43,61.39,61.42,9332.0,57.7056,57.7244,57.6868,57.715,9332.0
2021-05-28 14:25:00,61.42,61.5,61.42,61.49,14535.0,57.715,57.7902,57.715,57.7808,14535.0
2021-05-28 14:30:00,61.48,61.5,61.44,61.5,19369.0,57.7714,57.7902,57.7338,57.7902,19369.0
2021-05-28 14:35:00,61.5,61.5,61.44,61.45,13340.0,57.7902,57.7902,57.7338,57.7432,13340.0
2021-05-28 14:40:00,61.44,61.46,61.43,61.45,22915.0,57.7338,57.7526,57.7244,57.7432,22915.0
2021-05-28 14:45:00,61.44,61.45,61.4,61.41,16580.0,57.7338,57.7432,57.6962,57.7056,16580.0
2021-05-28 14:50:00,61.4,61.43,61.38,61.42,13123.0,57.6962,57.7244,57.6774,57.715,13123.0
2021-05-28 14:55:00,61.42,61.44,61.37,61.37,18201.0,57.715,57.7338,57.668,57.668,18201.0
2021-05-28 15:00:00,61.38,61.43,61.36,61.37,26977.0,57.6774,57.7244,57.6586,57.668,26977.0
2021-05-28 15:05:00,61.37,61.37,61.33,61.34,32150.0,57.668,57.668,57.6304,57.6398,32150.0
2021-05-28 15:10:00,61.34,61.35,61.24,61.26,18710.0,57.6398,57.6492,57.5458,57.5646,18710.0
2021-05-28 15:15:00,61.26,61.28,61.22,61.26,17203.0,57.5646,57.5834,57.5271,57.5646,17203.0
2021-05-28 15:20:00,61.26,61.29,61.25,61.28,30360.0,57.5646,57.5928,57.5552,57.5834,30360.0
2021-05-28 15:25:00,61.29,61.32,61.27,61.29,20530.0,57.5928,57.621,57.574,57.5928,20530.0
2021-05-28 15:30:00,61.29,61.32,61.25,61.3,33738.0,57.5928,57.621,57.5552,57.6022,33738.0
2021-05-28 15:35:00,61.3,61.36,61.25,61.33,27365.0,57.6022,57.6586,57.5552,57.6304,27365.0
2021-05-28 15:40:00,61.34,61.34,61.28,61.29,57085.0,57.6398,57.6398,57.5834,57.5928,57085.0
2021-05-28 15:45:00,61.3,61.41,61.3,61.4,106398.0,57.6022,57.7056,57.6022,57.6962,106398.0
2021-05-28 15:50:00,61.41,61.53,61.41,61.47,144140.0,57.7056,57.8184,57.7056,57.762,144140.0
2021-05-28 15:55:00,61.47,61.5,61.42,61.47,162606.0,57.762,57.7902,57.715,57.762,162606.0
2021-06-01 09:30:00,61.94,62.14,61.78,62.06,188712.0,58.2036,58.3916,58.0533,58.3164,188712.0
2021-06-01 09:35:00,62.07,62.07,61.63,61.66,161682.0,58.3258,58.3258,57.9123,57.9405,161682.0
2021-06-01 09:40:00,61.62,61.88,61.6,61.84,55912.0,57.9029,58.1472,57.8841,58.1097,55912.0
2021-06-01 09:45:00,61.86,61.98,61.7,61.74,114523.0,58.1284,58.2412,57.9781,58.0157,114523.0
2021-06-01 09:50:00,61.75,61.84,61.7,61.78,93138.0,58.0251,58.1097,57.9781,58.0533,93138.0
2021-06-01 09:55:00,61.79,61.83,61.67,61.71,141424.0,58.0627,58.1003,57.9499,57.9875,141424.0
2021-06-01 10:00:00,61.72,62.26,61.71,62.22,228782.0,57.9969,58.5043,57.9875,58.4667,228782.0
2021-06-01 10:05:00,62.2,62.26,61.9,61.96,60962.0,58.4479,58.5043,58.166,58.2224,60962.0
2021-06-01 10:10:00,61.95,62.03,61.75,61.77,74144.0,58.213,58.2882,58.0251,58.0439,74144.0
2021-06-01 10:15:00,61.77,61.77,61.57,61.68,69735.0,58.0439,58.0439,57.8559,57.9593,69735.0
2021-06-01 10:20:00,61.68,61.73,61.56,61.72,43700.0,57.9593,58.0063,57.8465,57.9969,43700.0
2021-06-01 10:25:00,61.72,61.74,61.58,61.73,27546.0,57.9969,58.0157,57.8653,58.0063,27546.0
2021-06-01 10:30:00,61.74,61.84,61.72,61.83,31333.0,58.0157,58.1097,57.9969,58.1003,31333.0
2021-06-01 10:35:00,61.84,61.9,61.64,61.66,36836.0,58.1097,58.166,57.9217,57.9405,36836.0
2021-06-01 10:40:00,61.66,61.68,61.54,61.59,26522.0,57.9405,57.9593,57.8277,57.8747,26522.0
2021-06-01 10:45:00,61.6,61.6,61.47,61.49,55326.0,57.8841,57.8841,57.762,57.7808,55326.0
2021-06-01 10:50:00,61.5,61.57,61.46,61.51,50995.0,57.7902,57.8559,57.7526,57.7996,50995.0
2021-06-01 10:55:00,61.51,61.53,61.44,61.52,37364.0,57.7996,57.8184,57.7338,57.809,37364.0
2021-06-01 11:00:00,61.5,61.64,61.45,61.56,50171.0,57.7902,57.9217,57.7432,57.8465,50171.0
2021-06-01 11:05:00,61.57,61.57,61.45,61.47,16456.0,57.8559,57.8559,57.7432,57.762,16456.0
2021-06-01 11:10:00,61.48,61.56,61.44,61.46,32626.0,57.7714,57.8465,57.7338,57.7526,32626.0
2021-06-01 11:15:00,61.46,61.53,61.44,61.53,25753.0,57.7526,57.8184,57.7338,57.8184,25753.0
2021-06-01 11:20:00,61.53,61.54,61.44,61.45,25570.0,57.8184,57.8277,57.7338,57.7432,25570.0
2021-06-01 11:25:00,61.45,61.54,61.44,61.48,26512.0,57.7432,57.8277,57.7338,57.7714,26512.0
2021-06-01 11:30:00,61.47,61.47,61.37,61.45,37643.0,57.762,57.762,57.668,57.7432,37643.0
2021-06-01 11:35:00,61.45,61.46,61.37,61.42,37829.0,57.7432,57.7526,57.668,57.715,37829.0
2021-06-01 11:40:00,61.43,61.5,61.36,61.49,32130.0,57.7244,57.7902,57.6586,57.7808,32130.0
2021-06-01 11:45:00,61.5,61.52,61.36,61.36,30417.0,57.7902,57.809,57.6586,57.6586,30417.0
2021-06-01 11:50:00,61.36,61.4,61.34,61.39,26928.0,57.6586,57.6962,57.6398,57.6868,26928.0
2021-06-01 11:55:00,61.4,61.43,61.36,61.4,37645.0,57.6962,57.7244,57.6586,57.6962,37645.0
2021-06-01 12:00:00,61.41,61.42,61.32,61.33,34699.0,57.7056,57.715,57.621,57.6304,34699.0
2021-06-01 12:05:00,61.34,61.42,61.3,61.3,33341.0,57.6398,57.715,57.6022,57.6022,33341.0
2021-06-01 12:10:00,61.31,61.37,61.3,61.36,31627.0,57.6116,57.668,57.6022,57.6586,31627.0
2021-06-01 12:15:00,61.35,61.38,61.31,61.32,23432.0,57.6492,57.6774,57.6116,57.621,23432.0
2021-06-01 12:20:00,61.32,61.42,61.29,61.42,22437.0,57.621,57.715,57.5928,57.715,22437.0
2021-06-01 12:25:00,61.42,61.47,61.38,61.41,69285.0,57.715,57.762,57.6774,57.7056,69285.0
2021-06-01 12:30:00,61.4,61.44,61.36,61.4,15110.0,57.6962,57.7338,57.6586,57.6962,15110.0
2021-06-01 12:35:00,61.41,61.51,61.38,61.5,10300.0,57.7056,57.7996,57.6774,57.7902,10300.0
2021-06-01 12:40:00,61.49,61.51,61.41,61.42,14617.0,57.7808,57.7996,57.7056,57.715,14617.0
2021-06-01 12:45:00,61.41,61.44,61.4,61.41,10583.0,57.7056,57.7338,57.6962,57.7056,10583.0
2021-06-01 12:50:00,61.41,61.48,61.39,61.47,23601.0,57.7056,57.7714,57.6868,57.762,23601.0
2021-06-01 12:55:00,61.45,61.45,61.39,61.43,14401.0,57.7432,57.7432,57.6868,57.7244,14401.0
2021-06-01 13:00:00,61.43,61.44,61.38,61.39,20441.0,57.7244,57.7338,57.6774,57.6868,20441.0
2021-06-01 13:05:00,61.38,61.38,61.3,61.35,43008.0,57.6774,57.6774,57.6022,57.6492,43008.0
2021-06-01 13:10:00,61.35,61.38,61.32,61.37,27679.0,57.6492,57.6774,57.621,57.668,27679.0
2021-06-01 13:15:00,61.37,61.37,61.24,61.25,28004.0,57.668,57.668,57.5458,57.5552,28004.0
2021-06-01 13:20:00,61.23,61.24,61.12,61.14,49430.0,57.5364,57.5458,57.4331,57.4519,49430.0
2021-06-01 13:25:00,61.13,61.17,61.11,61.14,22243.0,57.4425,57.4801,57.4237,57.4519,22243.0
2021-06-01 13:30:00,61.12,61.21,61.11,61.17,32841.0,57.4331,57.5177,57.4237,57.4801,32841.0
2021-06-01 13:35:00,61.17,61.2,61.12,61.16,25944.0,57.4801,57.5083,57.4331,57.4707,25944.0
2021-06-01 13:40:00,61.15,61.17,61.09,61.17,54452.0,57.4613,57.4801,57.4049,57.4801,54452.0
2021-06-01 13:45:00,61.17,61.22,61.15,61.17,20296.0,57.4801,57.5271,57.4613,57.4801,20296.0
2021-06-01 13:50:00,61.17,61.2,61.14,61.16,65080.0,57.4801,57.5083,57.4519,57.4707,65080.0
2021-06-01 13:55:00,61.17,61.23,61.14,61.22,22961.0,57.4801,57.5364,57.4519,57.5271,22961.0
2021-06-01 14:00:00,61.21,61.24,61.15,61.21,21493.0,57.5177,57.5458,57.4613,57.5177,21493.0
2021-06-01 14:05:00,61.2,61.26,61.18,61.18,22970.0,57.5083,57.5646,57.4895,57.4895,22970.0
2021-06-01 14:10:00,61.18,61.21,61.16,61.2,15099.0,57.4895,57.5177,57.4707,57.5083,15099.0
2021-06-01 14:15:00,61.19,61.24,61.19,61.23,17087.0,57.4989,57.5458,57.4989,57.5364,17087.0
2021-06-01 14:20:00,61.24,61.26,61.21,61.25,22823.0,57.5458,57.5646,57.5177,57.5552,22823.0
2021-06-01 14:25:00,61.25,61.26,61.22,61.25,16703.0,57.5552,57.5646,57.5271,57.5552,16703.0
2021-06-01 14:30:00,61.24,61.29,61.22,61.29,11704.0,57.5458,57.5928,57.5271,57.5928,11704.0
2021-06-01 14:35:00,61.29,61.35,61.28,61.3,27232.0,57.5928,57.6492,57.5834,57.6022,27232.0
2021-06-01 14:40:00,61.3,61.37,61.28,61.31,30888.0,57.6022,57.668,57.5834,57.6116,30888.0
2021-06-01 14:45:00,61.3,61.33,61.27,61.32,22874.0,57.6022,57.6304,57.574,57.621,22874.0
2021-06-01 14:50:00,61.32,61.44,61.3,61.43,65444.0,57.621,57.7338,57.6022,57.7244,65444.0
2021-06-01 14:55:00,61.43,61.54,61.42,61.52,61796.0,57.7244,57.8277,57.715,57.809,61796.0
2021-06-01 15:00:00,61.52,61.56,61.49,61.56,55086.0,57.809,57.8465,57.7808,57.8465,55086.0
2021-06-01 15:05:00,61.55,61.58,61.5,61.55,50279.0,57.8371,57.8653,57.7902,57.8371,50279.0
2021-06-01 15:10:00,61.55,61.56,61.46,61.49,40593.0,57.8371,57.8465,57.7526,57.7808,40593.0
2021-06-01 15:15:00,61.5,61.52,61.46,61.48,37138.0,57.7902,57.809,57.7526,57.7714,37138.0
2021-06-01 15:20:00,61.48,61.57,61.46,61.53,31965.0,57.7714,57.8559,57.7526,57.8184,31965.0
2021-06-01 15:25:00,61.53,61.6,61.51,61.56,43424.0,57.8184,57.8841,57.7996,57.8465,43424.0
2021-06-01 15:30:00,61.57,61.59,61.43,61.5,45235.0,57.8559,57.8747,57.7244,57.7902,45235.0
2021-06-01 15:35:00,61.49,61.56,61.46,61.55,45922.0,57.7808,57.8465,57.7526,57.8371,45922.0
2021-06-01 15:40:00,61.54,61.57,61.46,61.5,60134.0,57.8277,57.8559,57.7526,57.7902,60134.0
2021-06-01 15:45:00,61.51,61.58,61.51,61.52,59469.0,57.7996,57.8653,57.7996,57.809,59469.0
2021-06-01 15:50:00,61.52,61.54,61.42,61.42,115724.0,57.809,57.8277,57.715,57.715,115724.0
2021-06-01 15:55:00,61.42,61.43,61.35,61.35,209957.0,57.715,57.7244,57.6492,57.6492,209957.0
2021-06-02 09:30:00,61.68,61.74,61.29,61.41,127160.0,57.9593,58.0157,57.5928,57.7056,127160.0
2021-06-02 09:35:00,61.41,61.49,61.21,61.25,48764.0,57.7056,57.7808,57.5177,57.5552,48764.0
2021-06-02 09:40:00,61.23,61.63,61.18,61.63,92410.0,57.5364,57.9123,57.4895,57.9123,92410.0
2021-06-02 09:45:00,61.64,61.92,61.53,61.85,120252.0,57.9217,58.1848,57.8184,58.119,120252.0
2021-06-02 09:50:00,61.85,61.86,61.57,61.58,80603.0,58.119,58.1284,57.8559,57.8653,80603.0
2021-06-02 09:55:00,61.57,61.57,61.38,61.4,40244.0,57.8559,57.8559,57.6774,57.6962,40244.0
2021-06-02 10:00:00,61.39,61.66,61.36,61.58,68038.0,57.6868,57.9405,57.6586,57.8653,68038.0
2021-06-02 10:05:00,61.59,61.62,61.48,61.51,39447.0,57.8747,57.9029,57.7714,57.7996,39447.0
2021-06-02 10:10:00,61.47,61.63,61.44,61.61,35095.0,57.762,57.9123,57.7338,57.8935,35095.0
2021-06-02 10:15:00,61.62,61.62,61.42,61.53,54661.0,57.9029,57.9029,57.715,57.8184,54661.0
2021-06-02 10:20:00,61.52,61.56,61.47,61.55,37648.0,57.809,57.8465,57.762,57.8371,37648.0
2021-06-02 10:25:00,61.54,61.55,61.36,61.39,39317.0,57.8277,57.8371,57.6586,57.6868,39317.0
2021-06-02 10:30:00,61.38,61.43,61.33,61.33,28628.0,57.6774,57.7244,57.6304,57.6304,28628.0
2021-06-02 10:35:00,61.33,61.33,61.21,61.23,25153.0,57.6304,57.6304,57.5177,57.5364,25153.0
2021-06-02 10:40:00,61.24,61.33,61.23,61.27,18684.0,57.5458,57.6304,57.5364,57.574,18684.0
2021-06-02 10:45:00,61.28,61.29,61.21,61.27,25962.0,57.5834,57.5928,57.5177,57.574,25962.0
2021-06-02 10:50:00,61.27,61.31,61.21,61.24,36013.0,57.574,57.6116,57.5177,57.5458,36013.0
2021-06-02 10:55:00,61.24,61.29,61.22,61.28,26975.0,57.5458,57.5928,57.5271,57.5834,26975.0
2021-06-02 11:00:00,61.28,61.34,61.17,61.19,58314.0,57.5834,57.6398,57.4801,57.4989,58314.0
2021-06-02 11:05:00,61.2,61.33,61.19,61.27,21257.0,57.5083,57.6304,57.4989,57.574,21257.0
2021-06-02 11:10:00,61.28,61.33,61.24,61.3,17759.0,57.5834,57.6304,57.5458,57.6022,17759.0
2021-06-02 11:15:00,61.29,61.39,61.28,61.38,27449.0,57.5928,57.6868,57.5834,57.6774,27449.0
2021-06-02 11:20:00,61.37,61.37,61.28,61.35,28541.0,57.668,57.668,57.5834,57.6492,28541.0
2021-06-02 11:25:00,61.36,61.4,61.32,61.35,22393.0,57.6586,57.6962,57.621,57.6492,22393.0
2021-06-02 11:30:00,61.35,61.39,61.27,61.35,44015.0,57.6492,57.6868,57.574,57.6492,44015.0
2021-06-02 11:35:00,61.34,61.38,61.32,61.33,27069.0,57.6398,57.6774,57.621,57.6304,27069.0
2021-06-02 11:40:00,61.33,61.34,61.26,61.26,23776.0,57.6304,57.6398,57.5646,57.5646,23776.0
2021-06-02 11:45:00,61.25,61.28,61.2,61.26,34072.0,57.5552,57.5834,57.5083,57.5646,34072.0
2021-06-02 11:50:00,61.26,61.31,61.23,61.27,18303.0,57.5646,57.6116,57.5364,57.574,18303.0
2021-06-02 11:55:00,61.25,61.31,61.2,61.2,39606.0,57.5552,57.6116,57.5083,57.5083,39606.0
2021-06-02 12:00:00,61.19,61.22,61.16,61.17,49704.0,57.4989,57.5271,57.4707,57.4801,49704.0
2021-06-02 12:05:00,61.18,61.22,61.13,61.13,22647.0,57.4895,57.5271,57.4425,57.4425,22647.0
2021-06-02 12:10:00,61.12,61.12,61.06,61.06,38663.0,57.4331,57.4331,57.3767,57.3767,38663.0
2021-06-02 12:15:00,61.08,61.1,60.98,61.05,109678.0,57.3955,57.4143,57.3015,57.3673,109678.0
2021-06-02 12:20:00,61.05,61.11,61.03,61.11,26360.0,57.3673,57.4237,57.3485,57.4237,26360.0
2021-06-02 12:25:00,61.11,61.18,61.03,61.16,28792.0,57.4237,57.4895,57.3485,57.4707,28792.0
2021-06-02 12:30:00,61.16,61.27,61.01,61.11,57717.0,57.4707,57.574,57.3297,57.4237,57717.0
2021-06-02 12:35:00,61.1,61.25,61.1,61.21,35268.0,57.4143,57.5552,57.4143,57.5177,35268.0
2021-06-02 12:40:00,61.2,61.22,61.13,61.16,25564.0,57.5083,57.5271,57.4425,57.4707,25564.0
2021-06-02 12:45:00,61.16,61.24,61.16,61.22,23868.0,57.4707,57.5458,57.4707,57.5271,23868.0
2021-06-02 12:50:00,61.2,61.27,61.11,61.16,40587.0,57.5083,57.574,57.4237,57.4707,40587.0
2021-06-02 12:55:00,61.16,61.18,61.11,61.14,24174.0,57.4707,57.4895,57.4237,57.4519,24174.0
2021-06-02 13:00:00,61.13,61.21,61.09,61.17,46297.0,57.4425,57.5177,57.4049,57.4801,46297.0
2021-06-02 13:05:00,61.16,61.24,61.16,61.23,21084.0,57.4707,57.5458,57.4707,57.5364,21084.0
2021-06-02 13:10:00,61.22,61.22,61.04,61.08,43981.0,57.5271,57.5271,57.3579,57.3955,43981.0
2021-06-02 13:15:00,61.08,61.08,60.95,60.95,49801.0,57.3955,57.3955,57.2733,57.2733,49801.0
2021-06-02 13:20:00,60.95,60.96,60.74,60.75,75569.0,57.2733,57.2827,57.076,57.0854,75569.0
2021-06-02 13:25:00,60.75,60.77,60.68,60.71,77852.0,57.0854,57.1042,57.0196,57.0478,77852.0
2021-06-02 13:30:00,60.71,60.75,60.66,60.73,76061.0,57.0478,57.0854,57.0008,57.0666,76061.0
2021-06-02 13:35:00,60.73,60.81,60.66,60.75,52032.0,57.0666,57.1418,57.0008,57.0854,52032.0
2021-06-02 13:40:00,60.74,60.8,60.71,60.75,60194.0,57.076,57.1324,57.0478,57.0854,60194.0
2021-06-02 13:45:00,60.75,60.77,60.61,60.68,57975.0,57.0854,57.1042,56.9538,57.0196,57975.0
2021-06-02 13:50:00,60.68,60.75,60.68,60.73,50609.0,57.0196,57.0854,57.0196,57.0666,50609.0
2021-06-02 13:55:00,60.72,60.75,60.7,60.73,44096.0,57.0572,57.0854,57.0384,57.0666,44096.0
2021-06-02 14:00:00,60.73,60.79,60.71,60.77,55807.0,57.0666,57.123,57.0478,57.1042,55807.0
2021-06-02 14:05:00,60.77,60.78,60.71,60.71,36604.0,57.1042,57.1136,57.0478,57.0478,36604.0
2021-06-02 14:10:00,60.72,60.76,60.64,60.75,56069.0,57.0572,57.0948,56.982,57.0854,56069.0
2021-06-02 14:15:00,60.75,60.85,60.74,60.83,47450.0,57.0854,57.1794,57.076,57.1606,47450.0
2021-06-02 14:20:00,60.82,60.96,60.82,60.93,86915.0,57.1512,57.2827,57.1512,57.2545,86915.0
2021-06-02 14:25:00,60.94,61.02,60.93,60.98,41873.0,57.2639,57.3391,57.2545,57.3015,41873.0
2021-06-02 14:30:00,60.99,61.06,60.87,60.9,19784.0,57.3109,57.3767,57.1982,57.2264,19784.0
2021-06-02 14:35:00,60.9,60.92,60.82,60.88,43368.0,57.2264,57.2451,57.1512,57.2076,43368.0
2021-06-02 14:40:00,60.88,60.88,60.81,60.88,19121.0,57.2076,57.2076,57.1418,57.2076,19121.0
2021-06-02 14:45:00,60.87,60.88,60.78,60.84,55545.0,57.1982,57.2076,57.1136,57.17,55545.0
2021-06-02 14:50:00,60.84,60.85,60.77,60.81,36390.0,57.17,57.1794,57.1042,57.1418,36390.0
2021-06-02 14:55:00,60.82,60.87,60.78,60.86,33646.0,57.1512,57.1982,57.1136,57.1888,33646.0
2021-06-02 15:00:00,60.86,60.89,60.82,60.85,22427.0,57.1888,57.217,57.1512,57.1794,22427.0
2021-06-02 15:05:00,60.85,60.92,60.84,60.87,26687.0,57.1794,57.2451,57.17,57.1982,26687.0
2021-06-02 15:10:00,60.87,60.87,60.79,60.82,25405.0,57.1982,57.1982,57.123,57.1512,25405.0
2021-06-02 15:15:00,60.81,60.84,60.78,60.8,33898.0,57.1418,57.17,57.1136,57.1324,33898.0
2021-06-02 15:20:00,60.81,60.83,60.73,60.75,23211.0,57.1418,57.1606,57.0666,57.0854,23211.0
2021-06-02 15:25:00,60.75,60.79,60.75,60.76,22199.0,57.0854,57.123,57.0854,57.0948,22199.0
2021-06-02 15:30:00,60.76,60.9,60.74,60.89,74710.0,57.0948,57.2264,57.076,57.217,74710.0
2021-06-02 15:35:00,60.88,60.95,60.86,60.92,69720.0,57.2076,57.2733,57.1888,57.2451,69720.0
2021-06-02 15:40:00,60.92,60.99,60.91,60.91,86367.0,57.2451,57.3109,57.2358,57.2358,86367.0
2021-06-02 15:45:00,60.92,61.03,60.92,61.01,83193.0,57.2451,57.3485,57.2451,57.3297,83193.0
2021-06-02 15:50:00,61.0,61.09,60.88,60.9,263661.0,57.3203,57.4049,57.2076,57.2264,263661.0
2021-06-02 15:55:00,60.9,60.94,60.86,60.87,201505.0,57.2264,57.2639,57.1888,57.1982,201505.0
2021-06-03 09:30:00,60.16,60.34,59.71,59.91,344768.0,56.531,56.7001,56.1081,56.2961,344768.0
2021-06-03 09:35:00,59.93,59.97,59.25,59.41,428838.0,56.3149,56.3525,55.6759,55.8262,428838.0
2021-06-03 09:40:00,59.42,59.45,58.87,59.08,343586.0,55.8356,55.8638,55.3188,55.5161,343586.0
2021-06-03 09:45:00,59.1,59.42,59.0,59.04,126872.0,55.5349,55.8356,55.441,55.4786,126872.0
2021-06-03 09:50:00,59.02,59.21,58.93,59.17,72337.0,55.4598,55.6383,55.3752,55.6007,72337.0
2021-06-03 09:55:00,59.14,59.26,59.02,59.12,82224.0,55.5725,55.6853,55.4598,55.5537,82224.0
2021-06-03 10:00:00,59.11,59.21,59.01,59.11,92169.0,55.5443,55.6383,55.4504,55.5443,92169.0
2021-06-03 10:05:00,59.12,59.24,59.03,59.16,80281.0,55.5537,55.6665,55.4692,55.5913,80281.0
2021-06-03 10:10:00,59.15,59.2,59.08,59.08,70098.0,55.5819,55.6289,55.5161,55.5161,70098.0
2021-06-03 10:15:00,59.09,59.1,58.81,58.94,205543.0,55.5255,55.5349,55.2624,55.3846,205543.0
2021-06-03 10:20:00,58.94,59.14,58.94,59.1,50099.0,55.3846,55.5725,55.3846,55.5349,50099.0
2021-06-03 10:25:00,59.1,59.12,59.0,59.05,72304.0,55.5349,55.5537,55.441,55.488,72304.0
2021-06-03 10:30:00,59.04,59.19,58.98,59.09,54954.0,55.4786,55.6195,55.4222,55.5255,54954.0
2021-06-03 10:35:00,59.09,59.25,59.07,59.15,73823.0,55.5255,55.6759,55.5067,55.5819,73823.0
2021-06-03 10:40:00,59.16,59.18,58.97,59.08,98692.0,55.5913,55.6101,55.4128,55.5161,98692.0
2021-06-03 10:45:00,59.08,59.09,58.98,59.05,113517.0,55.5161,55.5255,55.4222,55.488,113517.0
2021-06-03 10:50:00,59.05,59.11,58.93,58.97,58980.0,55.488,55.5443,55.3752,55.4128,58980.0
2021-06-03 10:55:00,58.97,59.07,58.93,59.06,48518.0,55.4128,55.5067,55.3752,55.4973,48518.0
2021-06-03 11:00:00,59.06,59.26,58.99,59.23,105398.0,55.4973,55.6853,55.4316,55.6571,105398.0
2021-06-03 11:05:00,59.23,59.35,59.19,59.29,86188.0,55.6571,55.7699,55.6195,55.7135,86188.0
2021-06-03 11:10:00,59.3,59.3,59.15,59.16,50839.0,55.7229,55.7229,55.5819,55.5913,50839.0
2021-06-03 11:15:00,59.16,59.17,59.02,59.06,51355.0,55.5913,55.6007,55.4598,55.4973,51355.0
2021-06-03 11:20:00,59.06,59.16,59.01,59.12,84300.0,55.4973,55.5913,55.4504,55.5537,84300.0
2021-06-03 11:25:00,59.12,59.26,59.11,59.21,70532.0,55.5537,55.6853,55.5443,55.6383,70532.0
2021-06-03 11:30:00,59.2,59.28,59.19,59.23,53507.0,55.6289,55.7041,55.6195,55.6571,53507.0
2021-06-03 11:35:00,59.23,59.33,59.22,59.32,55617.0,55.6571,55.7511,55.6477,55.7417,55617.0
2021-06-03 11:40:00,59.32,59.38,59.29,59.35,50987.0,55.7417,55.798,55.7135,55.7699,50987.0
2021-06-03 11:45:00,59.36,59.37,59.26,59.29,32024.0,55.7793,55.7886,55.6853,55.7135,32024.0
2021-06-03 11:50:00,59.28,59.3,59.19,59.2,40905.0,55.7041,55.7229,55.6195,55.6289,40905.0
2021-06-03 11:55:00,59.21,59.23,59.15,59.2,37315.0,55.6383,55.6571,55.5819,55.6289,37315.0
2021-06-03 12:00:00,59.2,59.25,59.19,59.19,19558.0,55.6289,55.6759,55.6195,55.6195,19558.0
2021-06-03 12:05:00,59.18,59.24,59.17,59.19,26264.0,55.6101,55.6665,55.6007,55.6195,26264.0
2021-06-03 12:10:00,59.2,59.23,59.14,59.15,44102.0,55.6289,55.6571,55.5725,55.5819,44102.0
2021-06-03 12:15:00,59.15,59.17,59.12,59.13,30915.0,55.5819,55.6007,55.5537,55.5631,30915.0
2021-06-03 12:20:00,59.13,59.13,59.01,59.01,39086.0,55.5631,55.5631,55.4504,55.4504,39086.0
2021-06-03 12:25:00,59.02,59.04,58.99,59.02,96733.0,55.4598,55.4786,55.4316,55.4598,96733.0
2021-06-03 12:30:00,59.02,59.04,58.97,58.99,54830.0,55.4598,55.4786,55.4128,55.4316,54830.0
2021-06-03 12:35:00,58.99,59.12,58.99,59.1,34423.0,55.4316,55.5537,55.4316,55.5349,34423.0
2021-06-03 12:40:00,59.1,59.15,59.05,59.09,56633.0,55.5349,55.5819,55.488,55.5255,56633.0
2021-06-03 12:45:00,59.09,59.11,59.0,59.0,56204.0,55.5255,55.5443,55.441,55.441,56204.0
2021-06-03 12:50:00,58.99,59.0,58.88,58.93,68192.0,55.4316,55.441,55.3282,55.3752,68192.0
2021-06-03 12:55:00,58.93,58.94,58.85,58.92,87601.0,55.3752,55.3846,55.3,55.3658,87601.0
2021-06-03 13:00:00,58.91,58.93,58.84,58.86,88417.0,55.3564,55.3752,55.2906,55.3094,88417.0
2021-06-03 13:05:00,58.86,58.9,58.83,58.87,46678.0,55.3094,55.347,55.2812,55.3188,46678.0
2021-06-03 13:10:00,58.9,58.95,58.84,58.85,76211.0,55.347,55.394,55.2906,55.3,76211.0
2021-06-03 13:15:00,58.84,58.94,58.83,58.91,36404.0,55.2906,55.3846,55.2812,55.3564,36404.0
2021-06-03 13:20:00,58.92,58.96,58.87,58.88,60119.0,55.3658,55.4034,55.3188,55.3282,60119.0
2021-06-03 13:25:00,58.88,58.95,58.87,58.91,29682.0,55.3282,55.394,55.3188,55.3564,29682.0
2021-06-03 13:30:00,58.91,58.94,58.88,58.92,45716.0,55.3564,55.3846,55.3282,55.3658,45716.0
2021-06-03 13:35:00,58.91,58.95,58.9,58.95,30067.0,55.3564,55.394,55.347,55.394,30067.0
2021-06-03 13:40:00,58.94,58.94,58.78,58.83,86578.0,55.3846,55.3846,55.2342,55.2812,86578.0
2021-06-03 13:45:00,58.84,58.88,58.77,58.79,56400.0,55.2906,55.3282,55.2248,55.2436,56400.0
2021-06-03 13:50:00,58.78,58.81,58.75,58.77,37389.0,55.2342,55.2624,55.206,55.2248,37389.0
2021-06-03 13:55:00,58.77,58.77,58.72,58.73,89865.0,55.2248,55.2248,55.1779,55.1873,89865.0
2021-06-03 14:00:00,58.73,58.74,58.65,58.69,131038.0,55.1873,55.1967,55.1121,55.1497,131038.0
2021-06-03 14:05:00,58.7,58.72,58.62,58.63,81313.0,55.1591,55.1779,55.0839,55.0933,81313.0
2021-06-03 14:10:00,58.63,58.64,58.57,58.58,62394.0,55.0933,55.1027,55.0369,55.0463,62394.0
2021-06-03 14:15:00,58.58,58.59,58.52,58.55,109046.0,55.0463,55.0557,54.9899,55.0181,109046.0
2021-06-03 14:20:00,58.54,58.55,58.43,58.45,166540.0,55.0087,55.0181,54.9054,54.9241,166540.0
2021-06-03 14:25:00,58.44,58.46,58.38,58.41,185084.0,54.9147,54.9335,54.8584,54.8866,185084.0
2021-06-03 14:30:00,58.41,58.51,58.37,58.48,152294.0,54.8866,54.9805,54.849,54.9523,152294.0
2021-06-03 14:35:00,58.48,58.56,58.37,58.4,136880.0,54.9523,55.0275,54.849,54.8772,136880.0
2021-06-03 14:40:00,58.39,58.48,58.35,58.48,66614.0,54.8678,54.9523,54.8302,54.9523,66614.0
2021-06-03 14:45:00,58.48,58.51,58.45,58.48,38781.0,54.9523,54.9805,54.9241,54.9523,38781.0
2021-06-03 14:50:00,58.48,58.49,58.36,58.37,57645.0,54.9523,54.9617,54.8396,54.849,57645.0
2021-06-03 14:55:00,58.37,58.4,58.28,58.29,96315.0,54.849,54.8772,54.7644,54.7738,96315.0
2021-06-03 15:00:00,58.29,58.39,58.28,58.28,49010.0,54.7738,54.8678,54.7644,54.7644,49010.0
2021-06-03 15:05:00,58.28,58.36,58.28,58.34,49090.0,54.7644,54.8396,54.7644,54.8208,49090.0
2021-06-03 15:10:00,58.33,58.38,58.32,58.37,44630.0,54.8114,54.8584,54.802,54.849,44630.0
2021-06-03 15:15:00,58.37,58.38,58.27,58.28,100930.0,54.849,54.8584,54.755,54.7644,100930.0
2021-06-03 15:20:00,58.27,58.37,58.23,58.34,82267.0,54.755,54.849,54.7174,54.8208,82267.0
2021-06-03 15:25:00,58.34,58.35,58.22,58.26,71036.0,54.8208,54.8302,54.708,54.7456,71036.0
2021-06-03 15:30:00,58.26,58.41,58.17,58.39,199198.0,54.7456,54.8866,54.661,54.8678,199198.0
2021-06-03 15:35:00,58.39,58.45,58.36,58.44,206605.0,54.8678,54.9241,54.8396,54.9147,206605.0
2021-06-03 15:40:00,58.43,58.44,58.29,58.3,171026.0,54.9054,54.9147,54.7738,54.7832,171026.0
2021-06-03 15:45:00,58.3,58.3,58.18,58.2,160412.0,54.7832,54.7832,54.6704,54.6892,160412.0
2021-06-03 15:50:00,58.21,58.31,58.15,58.15,262515.0,54.6986,54.7926,54.6422,54.6422,262515.0
2021-06-03 15:55:00,58.16,58.29,58.14,58.25,446190.0,54.6516,54.7738,54.6328,54.7362,446190.0
2021-06-04 09:30:00,58.64,58.8,58.47,58.73,241562.0,55.1027,55.253,54.9429,55.1873,241562.0
2021-06-04 09:35:00,58.73,58.73,58.51,58.72,86164.0,55.1873,55.1873,54.9805,55.1779,86164.0
2021-06-04 09:40:00,58.74,58.85,58.65,58.71,88819.0,55.1967,55.3,55.1121,55.1685,88819.0
2021-06-04 09:45:00,58.71,58.79,58.54,58.57,108459.0,55.1685,55.2436,55.0087,55.0369,108459.0
2021-06-04 09:50:00,58.56,58.58,58.32,58.33,82235.0,55.0275,55.0463,54.802,54.8114,82235.0
2021-06-04 09:55:00,58.33,58.41,58.27,58.31,74662.0,54.8114,54.8866,54.755,54.7926,74662.0
2021-06-04 10:00:00,58.31,58.33,57.91,57.95,189898.0,54.7926,54.8114,54.4167,54.4543,189898.0
2021-06-04 10:05:00,57.95,58.2,57.94,58.07,86097.0,54.4543,54.6892,54.4449,54.5671,86097.0
2021-06-04 10:10:00,58.07,58.17,57.97,58.0,66453.0,54.5671,54.661,54.4731,54.5013,66453.0
2021-06-04 10:15:00,57.99,58.1,57.93,58.09,50345.0,54.4919,54.5953,54.4355,54.5859,50345.0
2021-06-04 10:20:00,58.08,58.13,58.06,58.12,26021.0,54.5765,54.6234,54.5577,54.6141,26021.0
2021-06-04 10:25:00,58.13,58.13,58.01,58.09,48754.0,54.6234,54.6234,54.5107,54.5859,48754.0
2021-06-04 10:30:00,58.11,58.18,58.09,58.18,25084.0,54.6047,54.6704,54.5859,54.6704,25084.0
2021-06-04 10:35:00,58.17,58.26,58.14,58.2,38637.0,54.661,54.7456,54.6328,54.6892,38637.0
2021-06-04 10:40:00,58.2,58.2,58.08,58.1,36749.0,54.6892,54.6892,54.5765,54.5953,36749.0
2021-06-04 10:45:00,58.1,58.16,58.08,58.11,37899.0,54.5953,54.6516,54.5765,54.6047,37899.0
2021-06-04 10:50:00,58.11,58.17,58.09,58.1,69570.0,54.6047,54.661,54.5859,54.5953,69570.0
2021-06-04 10:55:00,58.09,58.25,58.08,58.21,40045.0,54.5859,54.7362,54.5765,54.6986,40045.0
2021-06-04 11:00:00,58.22,58.23,58.19,58.2,24848.0,54.708,54.7174,54.6798,54.6892,24848.0
2021-06-04 11:05:00,58.2,58.35,58.2,58.31,36803.0,54.6892,54.8302,54.6892,54.7926,36803.0
2021-06-04 11:10:00,58.31,58.31,58.23,58.25,22538.0,54.7926,54.7926,54.7174,54.7362,22538.0
2021-06-04 11:15:00,58.24,58.29,58.17,58.17,23671.0,54.7268,54.7738,54.661,54.661,23671.0
2021-06-04 11:20:00,58.17,58.21,58.14,58.15,32027.0,54.661,54.6986,54.6328,54.6422,32027.0
2021-06-04 11:25:00,58.15,58.16,58.1,58.14,17309.0,54.6422,54.6516,54.5953,54.6328,17309.0
2021-06-04 11:30:00,58.13,58.2,58.11,58.18,22952.0,54.6234,54.6892,54.6047,54.6704,22952.0
2021-06-04 11:35:00,58.18,58.22,58.14,58.22,30060.0,54.6704,54.708,54.6328,54.708,30060.0
2021-06-04 11:40:00,58.22,58.27,58.21,58.25,16939.0,54.708,54.755,54.6986,54.7362,16939.0
2021-06-04 11:45:00,58.25,58.25,58.16,58.16,33708.0,54.7362,54.7362,54.6516,54.6516,33708.0
2021-06-04 11:50:00,58.16,58.22,58.15,58.22,17734.0,54.6516,54.708,54.6422,54.708,17734.0
2021-06-04 11:55:00,58.22,58.3,58.22,58.26,35476.0,54.708,54.7832,54.708,54.7456,35476.0
2021-06-04 12:00:00,58.27,58.31,58.22,58.23,33836.0,54.755,54.7926,54.708,54.7174,33836.0
2021-06-04 12:05:00,58.24,58.24,58.09,58.12,55612.0,54.7268,54.7268,54.5859,54.6141,55612.0
2021-06-04 12:10:00,58.12,58.15,58.09,58.1,64692.0,54.6141,54.6422,54.5859,54.5953,64692.0
2021-06-04 12:15:00,58.11,58.16,58.08,58.15,93663.0,54.6047,54.6516,54.5765,54.6422,93663.0
2021-06-04 12:20:00,58.16,58.28,58.15,58.28,47158.0,54.6516,54.7644,54.6422,54.7644,47158.0
2021-06-04 12:25:00,58.28,58.32,58.26,58.3,39847.0,54.7644,54.802,54.7456,54.7832,39847.0
2021-06-04 12:30:00,58.29,58.31,58.25,58.31,20874.0,54.7738,54.7926,54.7362,54.7926,20874.0
2021-06-04 12:35:00,58.31,58.32,58.28,58.3,14975.0,54.7926,54.802,54.7644,54.7832,14975.0
2021-06-04 12:40:00,58.3,58.33,58.28,58.33,9537.0,54.7832,54.8114,54.7644,54.8114,9537.0
2021-06-04 12:45:00,58.33,58.38,58.32,58.37,34350.0,54.8114,54.8584,54.802,54.849,34350.0
2021-06-04 12:50:00,58.37,58.46,58.36,58.46,34236.0,54.849,54.9335,54.8396,54.9335,34236.0
2021-06-04 12:55:00,58.45,58.46,58.38,58.4,32081.0,54.9241,54.9335,54.8584,54.8772,32081.0
2021-06-04 13:00:00,58.4,58.52,58.39,58.51,36021.0,54.8772,54.9899,54.8678,54.9805,36021.0
2021-06-04 13:05:00,58.52,58.52,58.48,58.48,20954.0,54.9899,54.9899,54.9523,54.9523,20954.0
2021-06-04 13:10:00,58.48,58.49,58.42,58.46,23887.0,54.9523,54.9617,54.896,54.9335,23887.0
2021-06-04 13:15:00,58.47,58.48,58.33,58.36,29966.0,54.9429,54.9523,54.8114,54.8396,29966.0
2021-06-04 13:20:00,58.37,58.41,58.35,58.36,37442.0,54.849,54.8866,54.8302,54.8396,37442.0
2021-06-04 13:25:00,58.36,58.39,58.31,58.33,87419.0,54.8396,54.8678,54.7926,54.8114,87419.0
2021-06-04 13:30:00,58.34,58.35,58.22,58.24,44247.0,54.8208,54.8302,54.708,54.7268,44247.0
2021-06-04 13:35:00,58.24,58.31,58.24,58.27,34346.0,54.7268,54.7926,54.7268,54.755,34346.0
2021-06-04 13:40:00,58.27,58.36,58.26,58.34,45285.0,54.755,54.8396,54.7456,54.8208,45285.0
2021-06-04 13:45:00,58.34,58.48,58.34,58.45,30399.0,54.8208,54.9523,54.8208,54.9241,30399.0
2021-06-04 13:50:00,58.44,58.47,58.39,58.43,37160.0,54.9147,54.9429,54.8678,54.9054,37160.0
2021-06-04 13:55:00,58.43,58.5,58.42,58.48,21866.0,54.9054,54.9711,54.896,54.9523,21866.0
2021-06-04 14:00:00,58.49,58.53,58.48,58.52,26075.0,54.9617,54.9993,54.9523,54.9899,26075.0
2021-06-04 14:05:00,58.52,58.53,58.49,58.51,27784.0,54.9899,54.9993,54.9617,54.9805,27784.0
2021-06-04 14:10:00,58.52,58.56,58.51,58.54,29621.0,54.9899,55.0275,54.9805,55.0087,29621.0
2021-06-04 14:15:00,58.55,58.55,58.49,58.51,25318.0,55.0181,55.0181,54.9617,54.9805,25318.0
2021-06-04 14:20:00,58.51,58.59,58.5,58.59,43521.0,54.9805,55.0557,54.9711,55.0557,43521.0
2021-06-04 14:25:00,58.59,58.64,58.57,58.6,48314.0,55.0557,55.1027,55.0369,55.0651,48314.0
2021-06-04 14:30:00,58.61,58.66,58.6,58.61,26675.0,55.0745,55.1215,55.0651,55.0745,26675.0
2021-06-04 14:35:00,58.61,58.65,58.58,58.63,21968.0,55.0745,55.1121,55.0463,55.0933,21968.0
2021-06-04 14:40:00,58.63,58.64,58.58,58.64,28142.0,55.0933,55.1027,55.0463,55.1027,28142.0
2021-06-04 14:45:00,58.63,58.7,58.62,58.68,58337.0,55.0933,55.1591,55.0839,55.1403,58337.0
2021-06-04 14:50:00,58.68,58.68,58.54,58.55,33929.0,55.1403,55.1403,55.0087,55.0181,33929.0
2021-06-04 14:55:00,58.56,58.58,58.54,58.56,23127.0,55.0275,55.0463,55.0087,55.0275,23127.0
2021-06-04 15:00:00,58.55,58.56,58.48,58.51,47124.0,55.0181,55.0275,54.9523,54.9805,47124.0
2021-06-04 15:05:00,58.51,58.53,58.44,58.49,31657.0,54.9805,54.9993,54.9147,54.9617,31657.0
2021-06-04 15:10:00,58.49,58.5,58.45,58.47,44788.0,54.9617,54.9711,54.9241,54.9429,44788.0
2021-06-04 15:15:00,58.48,58.53,58.42,58.53,46809.0,54.9523,54.9993,54.896,54.9993,46809.0
2021-06-04 15:20:00,58.53,58.55,58.52,58.54,40690.0,54.9993,55.0181,54.9899,55.0087,40690.0
2021-06-04 15:25:00,58.54,58.59,58.51,58.59,50444.0,55.0087,55.0557,54.9805,55.0557,50444.0
2021-06-04 15:30:00,58.59,58.61,58.54,58.58,38325.0,55.0557,55.0745,55.0087,55.0463,38325.0
2021-06-04 15:35:00,58.59,58.59,58.53,58.54,45508.0,55.0557,55.0557,54.9993,55.0087,45508.0
2021-06-04 15:40:00,58.54,58.55,58.5,58.53,36312.0,55.0087,55.0181,54.9711,54.9993,36312.0
2021-06-04 15:45:00,58.53,58.55,58.47,58.48,55914.0,54.9993,55.0181,54.9429,54.9523,55914.0
2021-06-04 15:50:00,58.47,58.6,58.45,58.6,100188.0,54.9429,55.0651,54.9241,55.0651,100188.0
2021-06-04 15:55:00,58.6,58.6,58.5,58.55,220881.0,55.0651,55.0651,54.9711,55.0181,220881.0
2021-06-07 09:30:00,58.69,58.92,58.63,58.7,144548.0,55.1497,55.3658,55.0933,55.1591,144548.0
2021-06-07 09:35:00,58.68,58.72,58.51,58.66,69258.0,55.1403,55.1779,54.9805,55.1215,69258.0
2021-06-07 09:40:00,58.66,58.84,58.56,58.56,63871.0,55.1215,55.2906,55.0275,55.0275,63871.0
2021-06-07 09:45:00,58.55,58.6,58.52,58.58,43185.0,55.0181,55.0651,54.9899,55.0463,43185.0
2021-06-07 09:50:00,58.57,58.58,58.3,58.34,85518.0,55.0369,55.0463,54.7832,54.8208,85518.0
2021-06-07 09:55:00,58.35,58.4,58.27,58.28,92374.0,54.8302,54.8772,54.755,54.7644,92374.0
2021-06-07 10:00:00,58.29,58.33,58.24,58.28,45586.0,54.7738,54.8114,54.7268,54.7644,45586.0
2021-06-07 10:05:00,58.27,58.36,58.26,58.29,27707.0,54.755,54.8396,54.7456,54.7738,27707.0
2021-06-07 10:10:00,58.3,58.34,58.25,58.34,89159.0,54.7832,54.8208,54.7362,54.8208,89159.0
2021-06-07 10:15:00,58.32,58.37,58.2,58.21,116164.0,54.802,54.849,54.6892,54.6986,116164.0
2021-06-07 10:20:00,58.21,58.43,58.21,58.37,57314.0,54.6986,54.9054,54.6986,54.849,57314.0
2021-06-07 10:25:00,58.39,58.41,58.31,58.33,51217.0,54.8678,54.8866,54.7926,54.8114,51217.0
2021-06-07 10:30:00,58.34,58.35,58.26,58.26,32208.0,54.8208,54.8302,54.7456,54.7456,32208.0
2021-06-07 10:35:00,58.26,58.45,58.24,58.44,38415.0,54.7456,54.9241,54.7268,54.9147,38415.0
2021-06-07 10:40:00,58.45,58.47,58.32,58.32,47227.0,54.9241,54.9429,54.802,54.802,47227.0
2021-06-07 10:45:00,58.32,58.37,58.27,58.3,34892.0,54.802,54.849,54.755,54.7832,34892.0
2021-06-07 10:50:00,58.3,58.36,58.3,58.32,31873.0,54.7832,54.8396,54.7832,54.802,31873.0
2021-06-07 10:55:00,58.33,58.41,58.33,58.38,25966.0,54.8114,54.8866,54.8114,54.8584,25966.0
2021-06-07 11:00:00,58.38,58.43,58.35,58.36,52086.0,54.8584,54.9054,54.8302,54.8396,52086.0
2021-06-07 11:05:00,58.36,58.38,58.26,58.28,32882.0,54.8396,54.8584,54.7456,54.7644,32882.0
2021-06-07 11:10:00,58.28,58.37,58.26,58.34,28486.0,54.7644,54.849,54.7456,54.8208,28486.0
2021-06-07 11:15:00,58.34,58.35,58.28,58.33,15911.0,54.8208,54.8302,54.7644,54.8114,15911.0
2021-06-07 11:20:00,58.34,58.35,58.3,58.35,14849.0,54.8208,54.8302,54.7832,54.8302,14849.0
2021-06-07 11:25:00,58.35,58.35,58.27,58.29,23125.0,54.8302,54.8302,54.755,54.7738,23125.0
2021-06-07 11:30:00,58.28,58.35,58.24,58.29,24479.0,54.7644,54.8302,54.7268,54.7738,24479.0
2021-06-07 11:35:00,58.3,58.32,58.22,58.24,33125.0,54.7832,54.802,54.708,54.7268,33125.0
2021-06-07 11:40:00,58.23,58.28,58.18,58.22,50075.0,54.7174,54.7644,54.6704,54.708,50075.0
2021-06-07 11:45:00,58.23,58.24,58.13,58.14,45116.0,54.7174,54.7268,54.6234,54.6328,45116.0
2021-06-07 11:50:00,58.15,58.18,58.12,58.15,32680.0,54.6422,54.6704,54.6141,54.6422,32680.0
2021-06-07 11:55:00,58.15,58.24,58.15,58.24,27693.0,54.6422,54.7268,54.6422,54.7268,27693.0
2021-06-07 12:00:00,58.24,58.24,58.16,58.2,21422.0,54.7268,54.7268,54.6516,54.6892,21422.0
2021-06-07 12:05:00,58.21,58.22,58.17,58.21,15554.0,54.6986,54.708,54.661,54.6986,15554.0
2021-06-07 12:10:00,58.2,58.23,58.2,58.2,19476.0,54.6892,54.7174,54.6892,54.6892,19476.0
2021-06-07 12:15:00,58.19,58.24,58.18,58.22,20069.0,54.6798,54.7268,54.6704,54.708,20069.0
2021-06-07 12:20:00,58.23,58.24,58.21,58.24,16495.0,54.7174,54.7268,54.6986,54.7268,16495.0
2021-06-07 12:25:00,58.24,58.25,58.14,58.17,29428.0,54.7268,54.7362,54.6328,54.661,29428.0
2021-06-07 12:30:00,58.17,58.2,58.15,58.19,10612.0,54.661,54.6892,54.6422,54.6798,10612.0
2021-06-07 12:35:00,58.18,58.21,58.17,58.18,13447.0,54.6704,54.6986,54.661,54.6704,13447.0
2021-06-07 12:40:00,58.18,58.22,58.16,58.16,15431.0,54.6704,54.708,54.6516,54.6516,15431.0
2021-06-07 12:45:00,58.17,58.24,58.16,58.23,21968.0,54.661,54.7268,54.6516,54.7174,21968.0
2021-06-07 12:50:00,58.24,58.34,58.24,58.34,34977.0,54.7268,54.8208,54.7268,54.8208,34977.0
2021-06-07 12:55:00,58.33,58.36,58.3,58.3,23297.0,54.8114,54.8396,54.7832,54.7832,23297.0
2021-06-07 13:00:00,58.31,58.32,58.26,58.26,16407.0,54.7926,54.802,54.7456,54.7456,16407.0
2021-06-07 13:05:00,58.26,58.27,58.24,58.25,11628.0,54.7456,54.755,54.7268,54.7362,11628.0
2021-06-07 13:10:00,58.26,58.28,58.21,58.23,17360.0,54.7456,54.7644,54.6986,54.7174,17360.0
2021-06-07 13:15:00,58.24,58.29,58.22,58.26,19331.0,54.7268,54.7738,54.708,54.7456,19331.0
2021-06-07 13:20:00,58.26,58.27,58.23,58.24,22278.0,54.7456,54.755,54.7174,54.7268,22278.0
2021-06-07 13:25:00,58.24,58.29,58.2,58.26,40057.0,54.7268,54.7738,54.6892,54.7456,40057.0
2021-06-07 13:30:00,58.26,58.37,58.24,58.37,49639.0,54.7456,54.849,54.7268,54.849,49639.0
2021-06-07 13:35:00,58.37,58.39,58.24,58.3,60067.0,54.849,54.8678,54.7268,54.7832,60067.0
2021-06-07 13:40:00,58.3,58.33,58.28,58.33,19051.0,54.7832,54.8114,54.7644,54.8114,19051.0
2021-06-07 13:45:00,58.32,58.39,58.32,58.37,33391.0,54.802,54.8678,54.802,54.849,33391.0
2021-06-07 13:50:00,58.37,58.4,58.37,58.38,12129.0,54.849,54.8772,54.849,54.8584,12129.0
2021-06-07 13:55:00,58.38,58.39,58.31,58.31,30592.0,54.8584,54.8678,54.7926,54.7926,30592.0
2021-06-07 14:00:00,58.31,58.37,58.3,58.34,10848.0,54.7926,54.849,54.7832,54.8208,10848.0
2021-06-07 14:05:00,58.33,58.34,58.24,58.24,56449.0,54.8114,54.8208,54.7268,54.7268,56449.0
2021-06-07 14:10:00,58.25,58.25,58.21,58.23,19405.0,54.7362,54.7362,54.6986,54.7174,19405.0
2021-06-07 14:15:00,58.23,58.27,58.22,58.22,103249.0,54.7174,54.755,54.708,54.708,103249.0
2021-06-07 14:20:00,58.22,58.25,58.19,58.2,31602.0,54.708,54.7362,54.6798,54.6892,31602.0
2021-06-07 14:25:00,58.2,58.28,58.19,58.28,17572.0,54.6892,54.7644,54.6798,54.7644,17572.0
2021-06-07 14:30:00,58.28,58.3,58.26,58.3,15615.0,54.7644,54.7832,54.7456,54.7832,15615.0
2021-06-07 14:35:00,58.3,58.3,58.23,58.24,37261.0,54.7832,54.7832,54.7174,54.7268,37261.0
2021-06-07 14:40:00,58.24,58.26,58.21,58.21,26758.0,54.7268,54.7456,54.6986,54.6986,26758.0
2021-06-07 14:45:00,58.22,58.25,58.19,58.21,27219.0,54.708,54.7362,54.6798,54.6986,27219.0
2021-06-07 14:50:00,58.21,58.24,58.19,58.21,28147.0,54.6986,54.7268,54.6798,54.6986,28147.0
2021-06-07 14:55:00,58.2,58.21,58.16,58.18,34471.0,54.6892,54.6986,54.6516,54.6704,34471.0
2021-06-07 15:00:00,58.18,58.21,58.16,58.19,23087.0,54.6704,54.6986,54.6516,54.6798,23087.0
2021-06-07 15:05:00,58.19,58.24,58.18,58.2,32145.0,54.6798,54.7268,54.6704,54.6892,32145.0
2021-06-07 15:10:00,58.2,58.21,58.16,58.2,25784.0,54.6892,54.6986,54.6516,54.6892,25784.0
2021-06-07 15:15:00,58.2,58.26,58.17,58.22,53922.0,54.6892,54.7456,54.661,54.708,53922.0
2021-06-07 15:20:00,58.22,58.22,58.16,58.19,33575.0,54.708,54.708,54.6516,54.6798,33575.0
2021-06-07 15:25:00,58.19,58.2,58.12,58.14,46326.0,54.6798,54.6892,54.6141,54.6328,46326.0
2021-06-07 15:30:00,58.14,58.14,57.99,58.01,126852.0,54.6328,54.6328,54.4919,54.5107,126852.0
2021-06-07 15:35:00,58.01,58.02,57.94,57.94,119948.0,54.5107,54.5201,54.4449,54.4449,119948.0
2021-06-07 15:40:00,57.95,58.06,57.92,58.06,131674.0,54.4543,54.5577,54.4261,54.5577,131674.0
2021-06-07 15:45:00,58.06,58.12,58.04,58.12,115528.0,54.5577,54.6141,54.5389,54.6141,115528.0
2021-06-07 15:50:00,58.12,58.29,58.11,58.25,172654.0,54.6141,54.7738,54.6047,54.7362,172654.0
2021-06-07 15:55:00,58.25,58.28,58.18,58.28,247040.0,54.7362,54.7644,54.6704,54.7644,247040.0
2021-06-08 09:30:00,58.86,58.86,58.4,58.58,143391.0,55.3094,55.3094,54.8772,55.0463,143391.0
2021-06-08 09:35:00,58.6,58.78,58.51,58.69,106560.0,55.0651,55.2342,54.9805,55.1497,106560.0
2021-06-08 09:40:00,58.68,58.78,58.55,58.75,75999.0,55.1403,55.2342,55.0181,55.206,75999.0
2021-06-08 09:45:00,58.75,58.77,58.5,58.53,44868.0,55.206,55.2248,54.9711,54.9993,44868.0
2021-06-08 09:50:00,58.53,58.54,58.31,58.37,68813.0,54.9993,55.0087,54.7926,54.849,68813.0
2021-06-08 09:55:00,58.36,58.56,58.35,58.48,43966.0,54.8396,55.0275,54.8302,54.9523,43966.0
2021-06-08 10:00:00,58.47,58.69,58.44,58.68,44959.0,54.9429,55.1497,54.9147,55.1403,44959.0
2021-06-08 10:05:00,58.69,58.75,58.62,58.66,50013.0,55.1497,55.206,55.0839,55.1215,50013.0
2021-06-08 10:10:00,58.65,58.78,58.65,58.7,38223.0,55.1121,55.2342,55.1121,55.1591,38223.0
2021-06-08 10:15:00,58.69,58.69,58.57,58.62,33800.0,55.1497,55.1497,55.0369,55.0839,33800.0
2021-06-08 10:20:00,58.63,58.79,58.57,58.72,57502.0,55.0933,55.2436,55.0369,55.1779,57502.0
2021-06-08 10:25:00,58.73,58.76,58.65,58.73,32361.0,55.1873,55.2154,55.1121,55.1873,32361.0
2021-06-08 10:30:00,58.73,58.76,58.58,58.71,59286.0,55.1873,55.2154,55.0463,55.1685,59286.0
2021-06-08 10:35:00,58.71,58.91,58.7,58.84,104712.0,55.1685,55.3564,55.1591,55.2906,104712.0
2021-06-08 10:40:00,58.84,58.86,58.77,58.79,20345.0,55.2906,55.3094,55.2248,55.2436,20345.0
2021-06-08 10:45:00,58.8,58.83,58.75,58.77,26525.0,55.253,55.2812,55.206,55.2248,26525.0
2021-06-08 10:50:00,58.78,58.85,58.72,58.75,45432.0,55.2342,55.3,55.1779,55.206,45432.0
2021-06-08 10:55:00,58.77,58.79,58.71,58.71,22649.0,55.2248,55.2436,55.1685,55.1685,22649.0
2021-06-08 11:00:00,58.71,58.76,58.65,58.7,60328.0,55.1685,55.2154,55.1121,55.1591,60328.0
2021-06-08 11:05:00,58.72,58.75,58.67,58.69,37527.0,55.1779,55.206,55.1309,55.1497,37527.0
2021-06-08 11:10:00,58.67,58.69,58.49,58.5,52969.0,55.1309,55.1497,54.9617,54.9711,52969.0
2021-06-08 11:15:00,58.5,58.59,58.38,58.43,43625.0,54.9711,55.0557,54.8584,54.9054,43625.0
2021-06-08 11:20:00,58.44,58.44,58.31,58.39,51480.0,54.9147,54.9147,54.7926,54.8678,51480.0
2021-06-08 11:25:00,58.41,58.52,58.39,58.5,46077.0,54.8866,54.9899,54.8678,54.9711,46077.0
2021-06-08 11:30:00,58.47,58.64,58.46,58.61,32637.0,54.9429,55.1027,54.9335,55.0745,32637.0
2021-06-08 11:35:00,58.61,58.64,58.58,58.58,38524.0,55.0745,55.1027,55.0463,55.0463,38524.0
2021-06-08 11:40:00,58.59,58.7,58.55,58.7,21167.0,55.0557,55.1591,55.0181,55.1591,21167.0
2021-06-08 11:45:00,58.7,58.78,58.67,58.77,29840.0,55.1591,55.2342,55.1309,55.2248,29840.0
2021-06-08 11:50:00,58.77,58.83,58.7,58.82,79792.0,55.2248,55.2812,55.1591,55.2718,79792.0
2021-06-08 11:55:00,58.82,58.82,58.71,58.74,50330.0,55.2718,55.2718,55.1685,55.1967,50330.0
2021-06-08 12:00:00,58.74,58.76,58.7,58.72,43509.0,55.1967,55.2154,55.1591,55.1779,43509.0
2021-06-08 12:05:00,58.72,58.81,58.71,58.8,32577.0,55.1779,55.2624,55.1685,55.253,32577.0
2021-06-08 12:10:00,58.81,58.87,58.78,58.85,26292.0,55.2624,55.3188,55.2342,55.3,26292.0
2021-06-08 12:15:00,58.85,58.85,58.81,58.84,14783.0,55.3,55.3,55.2624,55.2906,14783.0
2021-06-08 12:20:00,58.84,58.88,58.79,58.83,36867.0,55.2906,55.3282,55.2436,55.2812,36867.0
2021-06-08 12:25:00,58.83,58.89,58.8,58.88,18380.0,55.2812,55.3376,55.253,55.3282,18380.0
2021-06-08 12:30:00,58.87,58.95,58.86,58.9,27413.0,55.3188,55.394,55.3094,55.347,27413.0
2021-06-08 12:35:00,58.91,58.92,58.83,58.86,15562.0,55.3564,55.3658,55.2812,55.3094,15562.0
2021-06-08 12:40:00,58.86,58.87,58.79,58.81,11824.0,55.3094,55.3188,55.2436,55.2624,11824.0
2021-06-08 12:45:00,58.81,58.81,58.74,58.8,12550.0,55.2624,55.2624,55.1967,55.253,12550.0
2021-06-08 12:50:00,58.81,58.85,58.79,58.79,25382.0,55.2624,55.3,55.2436,55.2436,25382.0
2021-06-08 12:55:00,58.8,58.85,58.79,58.83,13902.0,55.253,55.3,55.2436,55.2812,13902.0
2021-06-08 13:00:00,58.83,58.87,58.82,58.86,13106.0,55.2812,55.3188,55.2718,55.3094,13106.0
2021-06-08 13:05:00,58.85,58.87,58.84,58.86,15727.0,55.3,55.3188,55.2906,55.3094,15727.0
2021-06-08 13:10:00,58.87,58.88,58.83,58.84,20414.0,55.3188,55.3282,55.2812,55.2906,20414.0
2021-06-08 13:15:00,58.85,58.9,58.84,58.9,29490.0,55.3,55.347,55.2906,55.347,29490.0
2021-06-08 13:20:00,58.89,58.91,58.85,58.87,14208.0,55.3376,55.3564,55.3,55.3188,14208.0
2021-06-08 13:25:00,58.87,58.89,58.8,58.8,16585.0,55.3188,55.3376,55.253,55.253,16585.0
2021-06-08 13:30:00,58.79,58.9,58.79,58.89,14477.0,55.2436,55.347,55.2436,55.3376,14477.0
2021-06-08 13:35:00,58.88,58.93,58.85,58.92,16959.0,55.3282,55.3752,55.3,55.3658,16959.0
2021-06-08 13:40:00,58.93,59.04,58.92,59.01,116085.0,55.3752,55.4786,55.3658,55.4504,116085.0
2021-06-08 13:45:00,59.01,59.02,58.97,59.0,45329.0,55.4504,55.4598,55.4128,55.441,45329.0
2021-06-08 13:50:00,59.0,59.09,58.95,59.02,83770.0,55.441,55.5255,55.394,55.4598,83770.0
2021-06-08 13:55:00,59.01,59.03,58.97,59.01,31112.0,55.4504,55.4692,55.4128,55.4504,31112.0
2021-06-08 14:00:00,59.0,59.06,59.0,59.05,24408.0,55.441,55.4973,55.441,55.488,24408.0
2021-06-08 14:05:00,59.05,59.16,59.05,59.16,54781.0,55.488,55.5913,55.488,55.5913,54781.0
2021-06-08 14:10:00,59.16,59.25,59.12,59.23,110608.0,55.5913,55.6759,55.5537,55.6571,110608.0
2021-06-08 14:15:00,59.23,59.26,59.21,59.23,34984.0,55.6571,55.6853,55.6383,55.6571,34984.0
2021-06-08 14:20:00,59.23,59.26,59.19,59.23,34985.0,55.6571,55.6853,55.6195,55.6571,34985.0
2021-06-08 14:25:00,59.23,59.25,59.21,59.23,25674.0,55.6571,55.6759,55.6383,55.6571,25674.0
2021-06-08 14:30:00,59.23,59.23,59.16,59.18,33919.0,55.6571,55.6571,55.5913,55.6101,33919.0
2021-06-08 14:35:00,59.18,59.22,59.17,59.2,21457.0,55.6101,55.6477,55.6007,55.6289,21457.0
2021-06-08 14:40:00,59.2,59.25,59.18,59.23,22577.0,55.6289,55.6759,55.6101,55.6571,22577.0
2021-06-08 14:45:00,59.23,59.29,59.21,59.29,31068.0,55.6571,55.7135,55.6383,55.7135,31068.0
2021-06-08 14:50:00,59.29,59.29,59.23,59.26,45286.0,55.7135,55.7135,55.6571,55.6853,45286.0
2021-06-08 14:55:00,59.26,59.3,59.24,59.25,30274.0,55.6853,55.7229,55.6665,55.6759,30274.0
2021-06-08 15:00:00,59.25,59.27,59.2,59.23,22419.0,55.6759,55.6947,55.6289,55.6571,22419.0
2021-06-08 15:05:00,59.22,59.22,59.12,59.18,32883.0,55.6477,55.6477,55.5537,55.6101,32883.0
2021-06-08 15:10:00,59.18,59.23,59.17,59.18,33399.0,55.6101,55.6571,55.6007,55.6101,33399.0
2021-06-08 15:15:00,59.18,59.19,59.12,59.15,34497.0,55.6101,55.6195,55.5537,55.5819,34497.0
2021-06-08 15:20:00,59.15,59.2,59.07,59.11,67690.0,55.5819,55.6289,55.5067,55.5443,67690.0
2021-06-08 15:25:00,59.11,59.13,59.09,59.1,19861.0,55.5443,55.5631,55.5255,55.5349,19861.0
2021-06-08 15:30:00,59.1,59.1,58.97,58.97,102084.0,55.5349,55.5349,55.4128,55.4128,102084.0
2021-06-08 15:35:00,58.97,58.98,58.91,58.93,41372.0,55.4128,55.4222,55.3564,55.3752,41372.0
2021-06-08 15:40:00,58.93,59.03,58.88,59.0,78993.0,55.3752,55.4692,55.3282,55.441,78993.0
2021-06-08 15:45:00,58.99,58.99,58.86,58.87,70633.0,55.4316,55.4316,55.3094,55.3188,70633.0
2021-06-08 15:50:00,58.87,58.98,58.87,58.95,115518.0,55.3188,55.4222,55.3188,55.394,115518.0
2021-06-08 15:55:00,58.94,58.95,58.86,58.89,241587.0,55.3846,55.394,55.3094,55.3376,241587.0
2021-06-09 09:30:00,59.0,59.17,58.72,58.76,207138.0,55.441,55.6007,55.1779,55.2154,207138.0
2021-06-09 09:35:00,58.76,58.77,58.4,58.44,218203.0,55.2154,55.2248,54.8772,54.9147,218203.0
2021-06-09 09:40:00,58.43,58.43,58.28,58.34,110015.0,54.9054,54.9054,54.7644,54.8208,110015.0
2021-06-09 09:45:00,58.34,58.45,58.3,58.38,111074.0,54.8208,54.9241,54.7832,54.8584,111074.0
2021-06-09 09:50:00,58.38,58.45,58.32,58.33,79720.0,54.8584,54.9241,54.802,54.8114,79720.0
2021-06-09 09:55:00,58.32,58.42,58.3,58.4,35256.0,54.802,54.896,54.7832,54.8772,35256.0
2021-06-09 10:00:00,58.4,58.55,58.39,58.48,69020.0,54.8772,55.0181,54.8678,54.9523,69020.0
2021-06-09 10:05:00,58.47,58.56,58.43,58.53,50678.0,54.9429,55.0275,54.9054,54.9993,50678.0
2021-06-09 10:10:00,58.53,58.79,58.51,58.7,47065.0,54.9993,55.2436,54.9805,55.1591,47065.0
2021-06-09 10:15:00,58.7,58.8,58.67,58.75,55028.0,55.1591,55.253,55.1309,55.206,55028.0
2021-06-09 10:20:00,58.77,58.93,58.75,58.85,43863.0,55.2248,55.3752,55.206,55.3,43863.0
2021-06-09 10:25:00,58.86,59.02,58.86,58.9,48045.0,55.3094,55.4598,55.3094,55.347,48045.0
2021-06-09 10:30:00,58.92,59.0,58.81,58.83,35161.0,55.3658,55.441,55.2624,55.2812,35161.0
2021-06-09 10:35:00,58.84,58.91,58.73,58.77,44266.0,55.2906,55.3564,55.1873,55.2248,44266.0
2021-06-09 10:40:00,58.77,58.78,58.62,58.67,35248.0,55.2248,55.2342,55.0839,55.1309,35248.0
2021-06-09 10:45:00,58.68,58.71,58.64,58.68,17633.0,55.1403,55.1685,55.1027,55.1403,17633.0
2021-06-09 10:50:00,58.68,58.72,58.65,58.66,24276.0,55.1403,55.1779,55.1121,55.1215,24276.0
2021-06-09 10:55:00,58.66,58.78,58.62,58.7,32674.0,55.1215,55.2342,55.0839,55.1591,32674.0
2021-06-09 11:00:00,58.69,58.75,58.66,58.7,19389.0,55.1497,55.206,55.1215,55.1591,19389.0
2021-06-09 11:05:00,58.69,58.72,58.65,58.7,16408.0,55.1497,55.1779,55.1121,55.1591,16408.0
2021-06-09 11:10:00,58.7,58.82,58.7,58.77,22917.0,55.1591,55.2718,55.1591,55.2248,22917.0
2021-06-09 11:15:00,58.76,58.79,58.73,58.77,18854.0,55.2154,55.2436,55.1873,55.2248,18854.0
2021-06-09 11:20:00,58.79,58.8,58.71,58.74,12525.0,55.2436,55.253,55.1685,55.1967,12525.0
2021-06-09 11:25:00,58.75,58.76,58.68,58.72,25687.0,55.206,55.2154,55.1403,55.1779,25687.0
2021-06-09 11:30:00,58.72,58.72,58.63,58.65,15285.0,55.1779,55.1779,55.0933,55.1121,15285.0
2021-06-09 11:35:00,58.67,58.69,58.62,58.64,26462.0,55.1309,55.1497,55.0839,55.1027,26462.0
2021-06-09 11:40:00,58.65,58.7,58.64,58.7,26837.0,55.1121,55.1591,55.1027,55.1591,26837.0
2021-06-09 11:45:00,58.71,58.76,58.69,58.69,18483.0,55.1685,55.2154,55.1497,55.1497,18483.0
2021-06-09 11:50:00,58.69,58.72,58.62,58.66,44258.0,55.1497,55.1779,55.0839,55.1215,44258.0
2021-06-09 11:55:00,58.64,58.64,58.52,58.58,66395.0,55.1027,55.1027,54.9899,55.0463,66395.0
2021-06-09 12:00:00,58.57,58.59,58.54,58.57,20172.0,55.0369,55.0557,55.0087,55.0369,20172.0
2021-06-09 12:05:00,58.58,58.58,58.5,58.54,30056.0,55.0463,55.0463,54.9711,55.0087,30056.0
2021-06-09 12:10:00,58.54,58.57,58.52,58.55,13183.0,55.0087,55.0369,54.9899,55.0181,13183.0
2021-06-09 12:15:00,58.55,58.55,58.48,58.48,16558.0,55.0181,55.0181,54.9523,54.9523,16558.0
2021-06-09 12:20:00,58.49,58.51,58.48,58.5,23898.0,54.9617,54.9805,54.9523,54.9711,23898.0
2021-06-09 12:25:00,58.5,58.54,58.48,58.52,18728.0,54.9711,55.0087,54.9523,54.9899,18728.0
2021-06-09 12:30:00,58.53,58.53,58.45,58.45,70775.0,54.9993,54.9993,54.9241,54.9241,70775.0
2021-06-09 12:35:00,58.46,58.54,58.46,58.51,13514.0,54.9335,55.0087,54.9335,54.9805,13514.0
2021-06-09 12:40:00,58.51,58.55,58.48,58.55,12747.0,54.9805,55.0181,54.9523,55.0181,12747.0
2021-06-09 12:45:00,58.55,58.55,58.48,58.51,20587.0,55.0181,55.0181,54.9523,54.9805,20587.0
2021-06-09 12:50:00,58.51,58.54,58.49,58.49,8803.0,54.9805,55.0087,54.9617,54.9617,8803.0
2021-06-09 12:55:00,58.51,58.56,58.5,58.54,13644.0,54.9805,55.0275,54.9711,55.0087,13644.0
2021-06-09 13:00:00,58.54,58.55,58.51,58.55,11850.0,55.0087,55.0181,54.9805,55.0181,11850.0
2021-06-09 13:05:00,58.55,58.58,58.53,58.58,13862.0,55.0181,55.0463,54.9993,55.0463,13862.0
2021-06-09 13:10:00,58.57,58.59,58.55,58.59,17660.0,55.0369,55.0557,55.0181,55.0557,17660.0
2021-06-09 13:15:00,58.59,58.65,58.58,58.62,20626.0,55.0557,55.1121,55.0463,55.0839,20626.0
2021-06-09 13:20:00,58.63,58.66,58.63,58.64,21961.0,55.0933,55.1215,55.0933,55.1027,21961.0
2021-06-09 13:25:00,58.64,58.66,58.6,58.61,24765.0,55.1027,55.1215,55.0651,55.0745,24765.0
2021-06-09 13:30:00,58.61,58.61,58.56,58.56,14219.0,55.0745,55.0745,55.0275,55.0275,14219.0
2021-06-09 13:35:00,58.56,58.59,58.48,58.49,14286.0,55.0275,55.0557,54.9523,54.9617,14286.0
2021-06-09 13:40:00,58.48,58.49,58.42,58.43,13690.0,54.9523,54.9617,54.896,54.9054,13690.0
2021-06-09 13:45:00,58.44,58.46,58.43,58.46,14954.0,54.9147,54.9335,54.9054,54.9335,14954.0
2021-06-09 13:50:00,58.45,58.49,58.42,58.48,29289.0,54.9241,54.9617,54.896,54.9523,29289.0
2021-06-09 13:55:00,58.49,58.49,58.42,58.46,28831.0,54.9617,54.9617,54.896,54.9335,28831.0
2021-06-09 14:00:00,58.47,58.5,58.43,58.44,31883.0,54.9429,54.9711,54.9054,54.9147,31883.0
2021-06-09 14:05:00,58.44,58.45,58.39,58.41,28941.0,54.9147,54.9241,54.8678,54.8866,28941.0
2021-06-09 14:10:00,58.41,58.47,58.4,58.41,15158.0,54.8866,54.9429,54.8772,54.8866,15158.0
2021-06-09 14:15:00,58.42,58.43,58.36,58.37,31492.0,54.896,54.9054,54.8396,54.849,31492.0
2021-06-09 14:20:00,58.37,58.37,58.26,58.28,65615.0,54.849,54.849,54.7456,54.7644,65615.0
2021-06-09 14:25:00,58.28,58.31,58.27,58.31,17149.0,54.7644,54.7926,54.755,54.7926,17149.0
2021-06-09 14:30:00,58.3,58.32,58.27,58.31,34860.0,54.7832,54.802,54.755,54.7926,34860.0
2021-06-09 14:35:00,58.3,58.31,58.24,58.25,94143.0,54.7832,54.7926,54.7268,54.7362,94143.0
2021-06-09 14:40:00,58.24,58.33,58.23,58.32,49023.0,54.7268,54.8114,54.7174,54.802,49023.0
2021-06-09 14:45:00,58.32,58.37,58.28,58.29,39974.0,54.802,54.849,54.7644,54.7738,39974.0
2021-06-09 14:50:00,58.29,58.4,58.29,58.34,62306.0,54.7738,54.8772,54.7738,54.8208,62306.0
2021-06-09 14:55:00,58.33,58.41,58.32,58.4,24086.0,54.8114,54.8866,54.802,54.8772,24086.0
2021-06-09 15:00:00,58.39,58.4,58.35,58.38,29052.0,54.8678,54.8772,54.8302,54.8584,29052.0
2021-06-09 15:05:00,58.38,58.42,58.36,58.42,39876.0,54.8584,54.896,54.8396,54.896,39876.0
2021-06-09 15:10:00,58.43,58.51,58.43,58.46,42580.0,54.9054,54.9805,54.9054,54.9335,42580.0
2021-06-09 15:15:00,58.45,58.5,58.45,58.45,18467.0,54.9241,54.9711,54.9241,54.9241,18467.0
2021-06-09 15:20:00,58.46,58.47,58.38,58.38,26974.0,54.9335,54.9429,54.8584,54.8584,26974.0
2021-06-09 15:25:00,58.39,58.42,58.28,58.29,35778.0,54.8678,54.896,54.7644,54.7738,35778.0
2021-06-09 15:30:00,58.28,58.42,58.2,58.42,90008.0,54.7644,54.896,54.6892,54.896,90008.0
2021-06-09 15:35:00,58.42,58.43,58.32,58.35,32631.0,54.896,54.9054,54.802,54.8302,32631.0
2021-06-09 15:40:00,58.36,58.37,58.27,58.3,41150.0,54.8396,54.849,54.755,54.7832,41150.0
2021-06-09 15:45:00,58.3,58.42,58.28,58.38,99003.0,54.7832,54.896,54.7644,54.8584,99003.0
2021-06-09 15:50:00,58.38,58.47,58.33,58.43,168075.0,54.8584,54.9429,54.8114,54.9054,168075.0
2021-06-09 15:55:00,58.44,58.47,58.4,58.42,185677.0,54.9147,54.9429,54.8772,54.896,185677.0
2021-06-10 09:30:00,58.85,59.14,58.76,58.94,191887.0,55.3,55.5725,55.2154,55.3846,191887.0
2021-06-10 09:35:00,58.95,59.05,58.83,58.84,85539.0,55.394,55.488,55.2812,55.2906,85539.0
2021-06-10 09:40:00,58.85,58.86,58.64,58.77,86084.0,55.3,55.3094,55.1027,55.2248,86084.0
2021-06-10 09:45:00,58.76,58.78,58.55,58.62,46349.0,55.2154,55.2342,55.0181,55.0839,46349.0
2021-06-10 09:50:00,58.62,58.69,58.56,58.63,25110.0,55.0839,55.1497,55.0275,55.0933,25110.0
2021-06-10 09:55:00,58.62,58.62,58.49,58.55,28457.0,55.0839,55.0839,54.9617,55.0181,28457.0
2021-06-10 10:00:00,58.56,58.61,58.48,58.52,24671.0,55.0275,55.0745,54.9523,54.9899,24671.0
2021-06-10 10:05:00,58.51,58.51,58.41,58.44,27080.0,54.9805,54.9805,54.8866,54.9147,27080.0
2021-06-10 10:10:00,58.43,58.43,58.28,58.31,68011.0,54.9054,54.9054,54.7644,54.7926,68011.0
2021-06-10 10:15:00,58.32,58.39,58.31,58.38,33443.0,54.802,54.8678,54.7926,54.8584,33443.0
2021-06-10 10:20:00,58.4,58.41,58.3,58.35,40467.0,54.8772,54.8866,54.7832,54.8302,40467.0
2021-06-10 10:25:00,58.35,58.38,58.32,58.35,18898.0,54.8302,54.8584,54.802,54.8302,18898.0
2021-06-10 10:30:00,58.36,58.39,58.13,58.28,61429.0,54.8396,54.8678,54.6234,54.7644,61429.0
2021-06-10 10:35:00,58.27,58.34,58.12,58.14,49406.0,54.755,54.8208,54.6141,54.6328,49406.0
2021-06-10 10:40:00,58.14,58.16,58.02,58.04,55508.0,54.6328,54.6516,54.5201,54.5389,55508.0
2021-06-10 10:45:00,58.03,58.03,57.84,57.84,97247.0,54.5295,54.5295,54.3509,54.3509,97247.0
2021-06-10 10:50:00,57.84,57.93,57.81,57.87,42488.0,54.3509,54.4355,54.3228,54.3791,42488.0
2021-06-10 10:55:00,57.87,58.04,57.82,58.03,34342.0,54.3791,54.5389,54.3321,54.5295,34342.0
2021-06-10 11:00:00,58.02,58.06,57.97,58.04,37357.0,54.5201,54.5577,54.4731,54.5389,37357.0
2021-06-10 11:05:00,58.04,58.06,57.91,58.04,21053.0,54.5389,54.5577,54.4167,54.5389,21053.0
2021-06-10 11:10:00,58.03,58.08,57.96,57.97,22673.0,54.5295,54.5765,54.4637,54.4731,22673.0
2021-06-10 11:15:00,57.97,58.0,57.88,57.91,55028.0,54.4731,54.5013,54.3885,54.4167,55028.0
2021-06-10 11:20:00,57.91,57.93,57.87,57.92,33440.0,54.4167,54.4355,54.3791,54.4261,33440.0
2021-06-10 11:25:00,57.9,57.92,57.83,57.85,25346.0,54.4073,54.4261,54.3415,54.3603,25346.0
2021-06-10 11:30:00,57.84,57.84,57.73,57.73,61912.0,54.3509,54.3509,54.2476,54.2476,61912.0
2021-06-10 11:35:00,57.73,57.76,57.67,57.72,37136.0,54.2476,54.2758,54.1912,54.2382,37136.0
2021-06-10 11:40:00,57.73,57.8,57.68,57.79,44914.0,54.2476,54.3134,54.2006,54.304,44914.0
2021-06-10 11:45:00,57.79,57.87,57.79,57.81,61854.0,54.304,54.3791,54.304,54.3228,61854.0
2021-06-10 11:50:00,57.81,57.87,57.81,57.85,29303.0,54.3228,54.3791,54.3228,54.3603,29303.0
2021-06-10 11:55:00,57.85,57.88,57.83,57.87,20850.0,54.3603,54.3885,54.3415,54.3791,20850.0
2021-06-10 12:00:00,57.88,57.88,57.79,57.8,25810.0,54.3885,54.3885,54.304,54.3134,25810.0
2021-06-10 12:05:00,57.8,57.81,57.63,57.7,35313.0,54.3134,54.3228,54.1536,54.2194,35313.0
2021-06-10 12:10:00,57.67,57.7,57.62,57.66,36160.0,54.1912,54.2194,54.1442,54.1818,36160.0
2021-06-10 12:15:00,57.68,57.74,57.66,57.71,20668.0,54.2006,54.257,54.1818,54.2288,20668.0
2021-06-10 12:20:00,57.72,57.79,57.68,57.76,20857.0,54.2382,54.304,54.2006,54.2758,20857.0
2021-06-10 12:25:00,57.76,57.79,57.75,57.76,13166.0,54.2758,54.304,54.2664,54.2758,13166.0
2021-06-10 12:30:00,57.76,57.78,57.73,57.77,9533.0,54.2758,54.2946,54.2476,54.2852,9533.0
2021-06-10 12:35:00,57.8,57.88,57.77,57.84,27169.0,54.3134,54.3885,54.2852,54.3509,27169.0
2021-06-10 12:40:00,57.83,57.85,57.82,57.83,17397.0,54.3415,54.3603,54.3321,54.3415,17397.0
2021-06-10 12:45:00,57.83,57.87,57.8,57.86,22965.0,54.3415,54.3791,54.3134,54.3697,22965.0
2021-06-10 12:50:00,57.84,57.89,57.81,57.85,30066.0,54.3509,54.3979,54.3228,54.3603,30066.0
2021-06-10 12:55:00,57.86,57.88,57.83,57.84,12754.0,54.3697,54.3885,54.3415,54.3509,12754.0
2021-06-10 13:00:00,57.84,57.91,57.83,57.9,35432.0,54.3509,54.4167,54.3415,54.4073,35432.0
2021-06-10 13:05:00,57.9,57.95,57.89,57.93,23431.0,54.4073,54.4543,54.3979,54.4355,23431.0
2021-06-10 13:10:00,57.94,57.98,57.92,57.92,27163.0,54.4449,54.4825,54.4261,54.4261,27163.0
2021-06-10 13:15:00,57.92,57.96,57.9,57.96,37751.0,54.4261,54.4637,54.4073,54.4637,37751.0
2021-06-10 13:20:00,57.96,57.98,57.93,57.94,37418.0,54.4637,54.4825,54.4355,54.4449,37418.0
2021-06-10 13:25:00,57.94,57.95,57.87,57.91,33085.0,54.4449,54.4543,54.3791,54.4167,33085.0
2021-06-10 13:30:00,57.91,57.92,57.82,57.86,35949.0,54.4167,54.4261,54.3321,54.3697,35949.0
2021-06-10 13:35:00,57.86,57.89,57.83,57.85,20618.0,54.3697,54.3979,54.3415,54.3603,20618.0
2021-06-10 13:40:00,57.86,57.87,57.83,57.83,14114.0,54.3697,54.3791,54.3415,54.3415,14114.0
2021-06-10 13:45:00,57.83,57.91,57.81,57.89,16434.0,54.3415,54.4167,54.3228,54.3979,16434.0
2021-06-10 13:50:00,57.88,57.94,57.88,57.93,23248.0,54.3885,54.4449,54.3885,54.4355,23248.0
2021-06-10 13:55:00,57.95,57.95,57.9,57.93,5309.0,54.4543,54.4543,54.4073,54.4355,5309.0
2021-06-10 14:00:00,57.91,57.95,57.89,57.94,23188.0,54.4167,54.4543,54.3979,54.4449,23188.0
2021-06-10 14:05:00,57.94,57.96,57.88,57.89,11775.0,54.4449,54.4637,54.3885,54.3979,11775.0
2021-06-10 14:10:00,57.89,57.9,57.86,57.89,25495.0,54.3979,54.4073,54.3697,54.3979,25495.0
2021-06-10 14:15:00,57.9,57.91,57.87,57.89,11992.0,54.4073,54.4167,54.3791,54.3979,11992.0
2021-06-10 14:20:00,57.9,57.9,57.79,57.82,41991.0,54.4073,54.4073,54.304,54.3321,41991.0
2021-06-10 14:25:00,57.81,57.82,57.78,57.79,9401.0,54.3228,54.3321,54.2946,54.304,9401.0
2021-06-10 14:30:00,57.8,57.85,57.8,57.84,16992.0,54.3134,54.3603,54.3134,54.3509,16992.0
2021-06-10 14:35:00,57.83,57.83,57.79,57.83,13930.0,54.3415,54.3415,54.304,54.3415,13930.0
2021-06-10 14:40:00,57.83,57.86,57.81,57.82,16985.0,54.3415,54.3697,54.3228,54.3321,16985.0
2021-06-10 14:45:00,57.82,57.82,57.77,57.79,23703.0,54.3321,54.3321,54.2852,54.304,23703.0
2021-06-10 14:50:00,57.78,57.82,57.77,57.8,19585.0,54.2946,54.3321,54.2852,54.3134,19585.0
2021-06-10 14:55:00,57.79,57.8,57.77,57.79,23176.0,54.304,54.3134,54.2852,54.304,23176.0
2021-06-10 15:00:00,57.79,57.79,57.72,57.72,32033.0,54.304,54.304,54.2382,54.2382,32033.0
2021-06-10 15:05:00,57.71,57.72,57.65,57.69,58406.0,54.2288,54.2382,54.1724,54.21,58406.0
2021-06-10 15:10:00,57.69,57.74,57.69,57.73,21939.0,54.21,54.257,54.21,54.2476,21939.0
2021-06-10 15:15:00,57.73,57.77,57.7,57.76,21948.0,54.2476,54.2852,54.2194,54.2758,21948.0
2021-06-10 15:20:00,57.75,57.76,57.67,57.68,31779.0,54.2664,54.2758,54.1912,54.2006,31779.0
2021-06-10 15:25:00,57.68,57.72,57.67,57.7,105557.0,54.2006,54.2382,54.1912,54.2194,105557.0
2021-06-10 15:30:00,57.71,57.78,57.7,57.78,37671.0,54.2288,54.2946,54.2194,54.2946,37671.0
2021-06-10 15:35:00,57.77,57.77,57.71,57.73,34240.0,54.2852,54.2852,54.2288,54.2476,34240.0
2021-06-10 15:40:00,57.73,57.74,57.65,57.67,60465.0,54.2476,54.257,54.1724,54.1912,60465.0
2021-06-10 15:45:00,57.67,57.67,57.63,57.64,70563.0,54.1912,54.1912,54.1536,54.163,70563.0
2021-06-10 15:50:00,57.64,57.69,57.52,57.52,172362.0,54.163,54.21,54.0502,54.0502,172362.0
2021-06-10 15:55:00,57.52,57.54,57.47,57.49,267279.0,54.0502,54.069,54.0033,54.0221,267279.0
2021-06-11 09:30:00,57.44,58.06,57.44,57.8,213834.0,53.9751,54.5577,53.9751,54.3134,213834.0
2021-06-11 09:35:00,57.79,57.89,57.74,57.79,50910.0,54.304,54.3979,54.257,54.304,50910.0
2021-06-11 09:40:00,57.8,57.9,57.7,57.72,47256.0,54.3134,54.4073,54.2194,54.2382,47256.0
2021-06-11 09:45:00,57.7,57.74,57.61,57.61,70979.0,54.2194,54.257,54.1348,54.1348,70979.0
2021-06-11 09:50:00,57.6,57.87,57.6,57.87,50095.0,54.1254,54.3791,54.1254,54.3791,50095.0
2021-06-11 09:55:00,57.86,57.88,57.77,57.78,17496.0,54.3697,54.3885,54.2852,54.2946,17496.0
2021-06-11 10:00:00,57.82,57.9,57.77,57.86,30953.0,54.3321,54.4073,54.2852,54.3697,30953.0
2021-06-11 10:05:00,57.83,57.85,57.65,57.65,27753.0,54.3415,54.3603,54.1724,54.1724,27753.0
2021-06-11 10:10:00,57.67,57.7,57.58,57.6,35228.0,54.1912,54.2194,54.1066,54.1254,35228.0
2021-06-11 10:15:00,57.58,57.62,57.52,57.55,26420.0,54.1066,54.1442,54.0502,54.0784,26420.0
2021-06-11 10:20:00,57.55,57.56,57.46,57.53,22908.0,54.0784,54.0878,53.9939,54.0596,22908.0
2021-06-11 10:25:00,57.54,57.62,57.53,57.59,23274.0,54.069,54.1442,54.0596,54.116,23274.0
2021-06-11 10:30:00,57.6,57.61,57.56,57.6,19578.0,54.1254,54.1348,54.0878,54.1254,19578.0
2021-06-11 10:35:00,57.61,57.66,57.57,57.6,23513.0,54.1348,54.1818,54.0972,54.1254,23513.0
2021-06-11 10:40:00,57.61,57.72,57.61,57.66,14681.0,54.1348,54.2382,54.1348,54.1818,14681.0
2021-06-11 10:45:00,57.67,57.73,57.65,57.71,29054.0,54.1912,54.2476,54.1724,54.2288,29054.0
2021-06-11 10:50:00,57.73,57.77,57.71,57.76,23504.0,54.2476,54.2852,54.2288,54.2758,23504.0
2021-06-11 10:55:00,57.74,57.74,57.69,57.71,11295.0,54.257,54.257,54.21,54.2288,11295.0
2021-06-11 11:00:00,57.71,57.71,57.66,57.69,9350.0,54.2288,54.2288,54.1818,54.21,9350.0
2021-06-11 11:05:00,57.65,57.68,57.6,57.65,23454.0,54.1724,54.2006,54.1254,54.1724,23454.0
2021-06-11 11:10:00,57.65,57.65,57.51,57.53,33657.0,54.1724,54.1724,54.0408,54.0596,33657.0
2021-06-11 11:15:00,57.53,57.55,57.46,57.46,47123.0,54.0596,54.0784,53.9939,53.9939,47123.0
2021-06-11 11:20:00,57.46,57.48,57.41,57.44,36212.0,53.9939,54.0127,53.9469,53.9751,36212.0
2021-06-11 11:25:00,57.42,57.52,57.42,57.48,24755.0,53.9563,54.0502,53.9563,54.0127,24755.0
2021-06-11 11:30:00,57.48,57.57,57.46,57.55,14773.0,54.0127,54.0972,53.9939,54.0784,14773.0
2021-06-11 11:35:00,57.54,57.58,57.53,57.58,14002.0,54.069,54.1066,54.0596,54.1066,14002.0
2021-06-11 11:40:00,57.58,57.58,57.51,57.51,16412.0,54.1066,54.1066,54.0408,54.0408,16412.0
2021-06-11 11:45:00,57.52,57.59,57.52,57.57,14149.0,54.0502,54.116,54.0502,54.0972,14149.0
2021-06-11 11:50:00,57.57,57.61,57.56,57.59,14405.0,54.0972,54.1348,54.0878,54.116,14405.0
2021-06-11 11:55:00,57.59,57.64,57.57,57.62,19426.0,54.116,54.163,54.0972,54.1442,19426.0
2021-06-11 12:00:00,57.62,57.65,57.61,57.64,9389.0,54.1442,54.1724,54.1348,54.163,9389.0
2021-06-11 12:05:00,57.65,57.66,57.6,57.6,13314.0,54.1724,54.1818,54.1254,54.1254,13314.0
2021-06-11 12:10:00,57.6,57.6,57.56,57.59,11015.0,54.1254,54.1254,54.0878,54.116,11015.0
2021-06-11 12:15:00,57.59,57.61,57.54,57.55,20145.0,54.116,54.1348,54.069,54.0784,20145.0
2021-06-11 12:20:00,57.55,57.56,57.48,57.51,25167.0,54.0784,54.0878,54.0127,54.0408,25167.0
2021-06-11 12:25:00,57.52,57.54,57.5,57.52,13007.0,54.0502,54.069,54.0315,54.0502,13007.0
2021-06-11 12:30:00,57.52,57.52,57.47,57.48,10892.0,54.0502,54.0502,54.0033,54.0127,10892.0
2021-06-11 12:35:00,57.49,57.51,57.48,57.51,11553.0,54.0221,54.0408,54.0127,54.0408,11553.0
2021-06-11 12:40:00,57.51,57.53,57.51,57.51,12111.0,54.0408,54.0596,54.0408,54.0408,12111.0
2021-06-11 12:45:00,57.52,57.57,57.52,57.55,14644.0,54.0502,54.0972,54.0502,54.0784,14644.0
2021-06-11 12:50:00,57.54,57.61,57.53,57.6,11037.0,54.069,54.1348,54.0596,54.1254,11037.0
2021-06-11 12:55:00,57.6,57.63,57.59,57.63,12389.0,54.1254,54.1536,54.116,54.1536,12389.0
2021-06-11 13:00:00,57.62,57.66,57.62,57.64,29683.0,54.1442,54.1818,54.1442,54.163,29683.0
2021-06-11 13:05:00,57.63,57.67,57.59,57.63,13462.0,54.1536,54.1912,54.116,54.1536,13462.0
2021-06-11 13:10:00,57.63,57.68,57.62,57.64,10231.0,54.1536,54.2006,54.1442,54.163,10231.0
2021-06-11 13:15:00,57.65,57.65,57.62,57.63,7913.0,54.1724,54.1724,54.1442,54.1536,7913.0
2021-06-11 13:20:00,57.64,57.69,57.63,57.69,10946.0,54.163,54.21,54.1536,54.21,10946.0
2021-06-11 13:25:00,57.68,57.68,57.63,57.63,10293.0,54.2006,54.2006,54.1536,54.1536,10293.0
2021-06-11 13:30:00,57.64,57.69,57.64,57.67,19249.0,54.163,54.21,54.163,54.1912,19249.0
2021-06-11 13:35:00,57.67,57.67,57.63,57.63,16130.0,54.1912,54.1912,54.1536,54.1536,16130.0
2021-06-11 13:40:00,57.64,57.66,57.63,57.63,7895.0,54.163,54.1818,54.1536,54.1536,7895.0
2021-06-11 13:45:00,57.64,57.68,57.63,57.68,11740.0,54.163,54.2006,54.1536,54.2006,11740.0
2021-06-11 13:50:00,57.67,57.68,57.62,57.64,12278.0,54.1912,54.2006,54.1442,54.163,12278.0
2021-06-11 13:55:00,57.64,57.65,57.62,57.62,15486.0,54.163,54.1724,54.1442,54.1442,15486.0
2021-06-11 14:00:00,57.62,57.64,57.59,57.6,12681.0,54.1442,54.163,54.116,54.1254,12681.0
2021-06-11 14:05:00,57.6,57.66,57.59,57.66,9493.0,54.1254,54.1818,54.116,54.1818,9493.0
2021-06-11 14:10:00,57.68,57.69,57.67,57.68,15507.0,54.2006,54.21,54.1912,54.2006,15507.0
2021-06-11 14:15:00,57.68,57.68,57.64,57.64,12405.0,54.2006,54.2006,54.163,54.163,12405.0
2021-06-11 14:20:00,57.64,57.67,57.62,57.62,10328.0,54.163,54.1912,54.1442,54.1442,10328.0
2021-06-11 14:25:00,57.63,57.66,57.63,57.66,6009.0,54.1536,54.1818,54.1536,54.1818,6009.0
2021-06-11 14:30:00,57.65,57.66,57.62,57.65,17828.0,54.1724,54.1818,54.1442,54.1724,17828.0
2021-06-11 14:35:00,57.66,57.67,57.63,57.66,9741.0,54.1818,54.1912,54.1536,54.1818,9741.0
2021-06-11 14:40:00,57.67,57.67,57.57,57.58,18670.0,54.1912,54.1912,54.0972,54.1066,18670.0
2021-06-11 14:45:00,57.58,57.6,57.58,57.6,9583.0,54.1066,54.1254,54.1066,54.1254,9583.0
2021-06-11 14:50:00,57.59,57.62,57.58,57.62,10233.0,54.116,54.1442,54.1066,54.1442,10233.0
2021-06-11 14:55:00,57.63,57.65,57.62,57.64,10406.0,54.1536,54.1724,54.1442,54.163,10406.0
2021-06-11 15:00:00,57.64,57.68,57.64,57.67,13889.0,54.163,54.2006,54.163,54.1912,13889.0
2021-06-11 15:05:00,57.67,57.69,57.64,57.68,41018.0,54.1912,54.21,54.163,54.2006,41018.0
2021-06-11 15:10:00,57.68,57.68,57.61,57.63,17910.0,54.2006,54.2006,54.1348,54.1536,17910.0
2021-06-11 15:15:00,57.64,57.67,57.62,57.66,14753.0,54.163,54.1912,54.1442,54.1818,14753.0
2021-06-11 15:20:00,57.66,57.66,57.57,57.58,38944.0,54.1818,54.1818,54.0972,54.1066,38944.0
2021-06-11 15:25:00,57.59,57.59,57.56,57.59,45392.0,54.116,54.116,54.0878,54.116,45392.0
2021-06-11 15:30:00,57.59,57.62,57.58,57.6,20337.0,54.116,54.1442,54.1066,54.1254,20337.0
2021-06-11 15:35:00,57.6,57.63,57.58,57.62,62458.0,54.1254,54.1536,54.1066,54.1442,62458.0
2021-06-11 15:40:00,57.62,57.66,57.59,57.65,47195.0,54.1442,54.1818,54.116,54.1724,47195.0
2021-06-11 15:45:00,57.65,57.66,57.55,57.56,152517.0,54.1724,54.1818,54.0784,54.0878,152517.0
2021-06-11 15:50:00,57.58,57.68,57.56,57.63,103704.0,54.1066,54.2006,54.0878,54.1536,103704.0
2021-06-11 15:55:00,57.64,57.64,57.52,57.58,281762.0,54.163,54.163,54.0502,54.1066,281762.0
2021-06-14 09:30:00,57.5,57.98,57.49,57.97,147542.0,54.0315,54.4825,54.0221,54.4731,147542.0
2021-06-14 09:35:00,57.99,58.07,57.8,57.84,99600.0,54.4919,54.5671,54.3134,54.3509,99600.0
2021-06-14 09:40:00,57.87,57.87,57.61,57.61,35406.0,54.3791,54.3791,54.1348,54.1348,35406.0
2021-06-14 09:45:00,57.64,57.72,57.49,57.49,64498.0,54.163,54.2382,54.0221,54.0221,64498.0
2021-06-14 09:50:00,57.5,57.53,57.36,57.47,78794.0,54.0315,54.0596,53.8999,54.0033,78794.0
2021-06-14 09:55:00,57.45,57.58,57.43,57.5,34461.0,53.9845,54.1066,53.9657,54.0315,34461.0
2021-06-14 10:00:00,57.51,57.51,57.38,57.39,40804.0,54.0408,54.0408,53.9187,53.9281,40804.0
2021-06-14 10:05:00,57.37,57.44,57.31,57.31,38554.0,53.9093,53.9751,53.8529,53.8529,38554.0
2021-06-14 10:10:00,57.33,57.44,57.31,57.42,58015.0,53.8717,53.9751,53.8529,53.9563,58015.0
2021-06-14 10:15:00,57.41,57.41,57.34,57.37,41029.0,53.9469,53.9469,53.8811,53.9093,41029.0
2021-06-14 10:20:00,57.37,57.45,57.34,57.44,40628.0,53.9093,53.9845,53.8811,53.9751,40628.0
2021-06-14 10:25:00,57.43,57.46,57.34,57.43,27342.0,53.9657,53.9939,53.8811,53.9657,27342.0
2021-06-14 10:30:00,57.42,57.44,57.35,57.41,24300.0,53.9563,53.9751,53.8905,53.9469,24300.0
2021-06-14 10:35:00,57.41,57.53,57.31,57.51,51107.0,53.9469,54.0596,53.8529,54.0408,51107.0
2021-06-14 10:40:00,57.51,57.54,57.38,57.42,40982.0,54.0408,54.069,53.9187,53.9563,40982.0
2021-06-14 10:45:00,57.41,57.42,57.33,57.4,41321.0,53.9469,53.9563,53.8717,53.9375,41321.0
2021-06-14 10:50:00,57.38,57.38,57.33,57.35,51596.0,53.9187,53.9187,53.8717,53.8905,51596.0
2021-06-14 10:55:00,57.36,57.37,57.32,57.34,27967.0,53.8999,53.9093,53.8623,53.8811,27967.0
2021-06-14 11:00:00,57.35,57.35,57.18,57.18,103059.0,53.8905,53.8905,53.7308,53.7308,103059.0
2021-06-14 11:05:00,57.19,57.25,57.12,57.24,66676.0,53.7402,53.7965,53.6744,53.7871,66676.0
2021-06-14 11:10:00,57.24,57.29,57.19,57.19,35912.0,53.7871,53.8341,53.7402,53.7402,35912.0
2021-06-14 11:15:00,57.18,57.27,57.16,57.25,67766.0,53.7308,53.8153,53.712,53.7965,67766.0
2021-06-14 11:20:00,57.26,57.27,57.21,57.23,16314.0,53.8059,53.8153,53.7589,53.7777,16314.0
2021-06-14 11:25:00,57.24,57.27,57.19,57.24,23808.0,53.7871,53.8153,53.7402,53.7871,23808.0
2021-06-14 11:30:00,57.24,57.25,57.14,57.19,27906.0,53.7871,53.7965,53.6932,53.7402,27906.0
2021-06-14 11:35:00,57.2,57.23,57.17,57.19,20551.0,53.7495,53.7777,53.7214,53.7402,20551.0
2021-06-14 11:40:00,57.2,57.26,57.2,57.23,31397.0,53.7495,53.8059,53.7495,53.7777,31397.0
2021-06-14 11:45:00,57.23,57.27,57.21,57.23,17647.0,53.7777,53.8153,53.7589,53.7777,17647.0
2021-06-14 11:50:00,57.23,57.28,57.22,57.24,16760.0,53.7777,53.8247,53.7683,53.7871,16760.0
2021-06-14 11:55:00,57.24,57.27,57.22,57.25,16659.0,53.7871,53.8153,53.7683,53.7965,16659.0
2021-06-14 12:00:00,57.24,57.28,57.23,57.25,19381.0,53.7871,53.8247,53.7777,53.7965,19381.0
2021-06-14 12:05:00,57.25,57.34,57.22,57.34,21759.0,53.7965,53.8811,53.7683,53.8811,21759.0
2021-06-14 12:10:00,57.33,57.37,57.3,57.35,37586.0,53.8717,53.9093,53.8435,53.8905,37586.0
2021-06-14 12:15:00,57.34,57.49,57.33,57.47,35340.0,53.8811,54.0221,53.8717,54.0033,35340.0
2021-06-14 12:20:00,57.48,57.5,57.43,57.44,21539.0,54.0127,54.0315,53.9657,53.9751,21539.0
2021-06-14 12:25:00,57.44,57.44,57.34,57.35,14442.0,53.9751,53.9751,53.8811,53.8905,14442.0
2021-06-14 12:30:00,57.33,57.33,57.28,57.3,29032.0,53.8717,53.8717,53.8247,53.8435,29032.0
2021-06-14 12:35:00,57.3,57.35,57.29,57.32,11108.0,53.8435,53.8905,53.8341,53.8623,11108.0
2021-06-14 12:40:00,57.32,57.33,57.26,57.27,12065.0,53.8623,53.8717,53.8059,53.8153,12065.0
2021-06-14 12:45:00,57.28,57.31,57.27,57.31,11756.0,53.8247,53.8529,53.8153,53.8529,11756.0
2021-06-14 12:50:00,57.3,57.35,57.22,57.23,22496.0,53.8435,53.8905,53.7683,53.7777,22496.0
2021-06-14 12:55:00,57.23,57.24,57.16,57.17,33908.0,53.7777,53.7871,53.712,53.7214,33908.0
2021-06-14 13:00:00,57.16,57.27,57.13,57.27,31092.0,53.712,53.8153,53.6838,53.8153,31092.0
2021-06-14 13:05:00,57.26,57.27,57.22,57.23,16859.0,53.8059,53.8153,53.7683,53.7777,16859.0
2021-06-14 13:10:00,57.23,57.25,57.21,57.24,12309.0,53.7777,53.7965,53.7589,53.7871,12309.0
2021-06-14 13:15:00,57.23,57.23,57.16,57.17,27392.0,53.7777,53.7777,53.712,53.7214,27392.0
2021-06-14 13:20:00,57.17,57.21,57.13,57.19,28655.0,53.7214,53.7589,53.6838,53.7402,28655.0
2021-06-14 13:25:00,57.19,57.21,57.17,57.2,9488.0,53.7402,53.7589,53.7214,53.7495,9488.0
2021-06-14 13:30:00,57.2,57.24,57.19,57.19,20387.0,53.7495,53.7871,53.7402,53.7402,20387.0
2021-06-14 13:35:00,57.17,57.2,57.14,57.16,26188.0,53.7214,53.7495,53.6932,53.712,26188.0
2021-06-14 13:40:00,57.17,57.18,57.1,57.12,44102.0,53.7214,53.7308,53.6556,53.6744,44102.0
2021-06-14 13:45:00,57.11,57.13,57.05,57.05,164452.0,53.665,53.6838,53.6086,53.6086,164452.0
2021-06-14 13:50:00,57.06,57.09,57.03,57.04,34060.0,53.618,53.6462,53.5898,53.5992,34060.0
2021-06-14 13:55:00,57.03,57.06,56.95,56.97,93159.0,53.5898,53.618,53.5146,53.5334,93159.0
2021-06-14 14:00:00,56.98,57.03,56.96,57.02,25747.0,53.5428,53.5898,53.524,53.5804,25747.0
2021-06-14 14:05:00,57.02,57.11,57.02,57.07,61900.0,53.5804,53.665,53.5804,53.6274,61900.0
2021-06-14 14:10:00,57.07,57.12,57.06,57.08,40900.0,53.6274,53.6744,53.618,53.6368,40900.0
2021-06-14 14:15:00,57.09,57.1,57.04,57.04,16988.0,53.6462,53.6556,53.5992,53.5992,16988.0
2021-06-14 14:20:00,57.04,57.06,57.01,57.05,39913.0,53.5992,53.618,53.571,53.6086,39913.0
2021-06-14 14:25:00,57.05,57.06,57.01,57.05,17222.0,53.6086,53.618,53.571,53.6086,17222.0
2021-06-14 14:30:00,57.05,57.09,57.05,57.07,19246.0,53.6086,53.6462,53.6086,53.6274,19246.0
2021-06-14 14:35:00,57.07,57.08,56.99,57.01,32212.0,53.6274,53.6368,53.5522,53.571,32212.0
2021-06-14 14:40:00,57.02,57.08,57.0,57.06,29432.0,53.5804,53.6368,53.5616,53.618,29432.0
2021-06-14 14:45:00,57.06,57.1,57.02,57.1,36757.0,53.618,53.6556,53.5804,53.6556,36757.0
2021-06-14 14:50:00,57.11,57.18,57.07,57.17,45087.0,53.665,53.7308,53.6274,53.7214,45087.0
2021-06-14 14:55:00,57.18,57.21,57.12,57.14,35981.0,53.7308,53.7589,53.6744,53.6932,35981.0
2021-06-14 15:00:00,57.14,57.17,57.11,57.15,32528.0,53.6932,53.7214,53.665,53.7026,32528.0
2021-06-14 15:05:00,57.16,57.16,57.07,57.1,33492.0,53.712,53.712,53.6274,53.6556,33492.0
2021-06-14 15:10:00,57.1,57.11,57.03,57.05,51092.0,53.6556,53.665,53.5898,53.6086,51092.0
2021-06-14 15:15:00,57.05,57.06,57.01,57.03,31107.0,53.6086,53.618,53.571,53.5898,31107.0
2021-06-14 15:20:00,57.03,57.03,56.97,56.98,68251.0,53.5898,53.5898,53.5334,53.5428,68251.0
2021-06-14 15:25:00,56.98,57.03,56.96,56.98,56106.0,53.5428,53.5898,53.524,53.5428,56106.0
2021-06-14 15:30:00,56.99,57.01,56.93,56.94,89091.0,53.5522,53.571,53.4958,53.5052,89091.0
2021-06-14 15:35:00,56.95,57.07,56.93,57.04,59434.0,53.5146,53.6274,53.4958,53.5992,59434.0
2021-06-14 15:40:00,57.04,57.06,57.01,57.06,45890.0,53.5992,53.618,53.571,53.618,45890.0
2021-06-14 15:45:00,57.05,57.15,57.05,57.14,73315.0,53.6086,53.7026,53.6086,53.6932,73315.0
2021-06-14 15:50:00,57.15,57.26,57.07,57.19,158321.0,53.7026,53.8059,53.6274,53.7402,158321.0
2021-06-14 15:55:00,57.19,57.29,57.17,57.29,189669.0,53.7402,53.8341,53.7214,53.8341,189669.0
2021-06-15 09:30:00,57.46,57.77,57.25,57.75,150886.0,53.9939,54.2852,53.7965,54.2664,150886.0
2021-06-15 09:35:00,57.75,57.85,57.54,57.61,110146.0,54.2664,54.3603,54.069,54.1348,110146.0
2021-06-15 09:40:00,57.67,57.68,57.3,57.32,51812.0,54.1912,54.2006,53.8435,53.8623,51812.0
2021-06-15 09:45:00,57.31,57.31,56.97,56.98,105034.0,53.8529,53.8529,53.5334,53.5428,105034.0
2021-06-15 09:50:00,56.98,57.16,56.96,57.05,82139.0,53.5428,53.712,53.524,53.6086,82139.0
2021-06-15 09:55:00,57.04,57.1,56.98,57.05,87454.0,53.5992,53.6556,53.5428,53.6086,87454.0
2021-06-15 10:00:00,57.05,57.17,57.03,57.12,87317.0,53.6086,53.7214,53.5898,53.6744,87317.0
2021-06-15 10:05:00,57.11,57.25,57.1,57.2,47481.0,53.665,53.7965,53.6556,53.7495,47481.0
2021-06-15 10:10:00,57.21,57.25,57.13,57.23,82858.0,53.7589,53.7965,53.6838,53.7777,82858.0
2021-06-15 10:15:00,57.23,57.23,57.08,57.08,22056.0,53.7777,53.7777,53.6368,53.6368,22056.0
2021-06-15 10:20:00,57.08,57.17,57.06,57.14,26115.0,53.6368,53.7214,53.618,53.6932,26115.0
2021-06-15 10:25:00,57.13,57.13,57.01,57.03,47698.0,53.6838,53.6838,53.571,53.5898,47698.0
2021-06-15 10:30:00,57.02,57.03,56.91,56.91,167233.0,53.5804,53.5898,53.477,53.477,167233.0
2021-06-15 10:35:00,56.91,57.08,56.86,57.08,97013.0,53.477,53.6368,53.4301,53.6368,97013.0
2021-06-15 10:40:00,57.09,57.09,56.97,57.03,33434.0,53.6462,53.6462,53.5334,53.5898,33434.0
2021-06-15 10:45:00,57.02,57.04,56.92,57.02,56113.0,53.5804,53.5992,53.4864,53.5804,56113.0
2021-06-15 10:50:00,57.01,57.08,56.99,57.01,61377.0,53.571,53.6368,53.5522,53.571,61377.0
2021-06-15 10:55:00,57.01,57.04,56.95,57.02,28100.0,53.571,53.5992,53.5146,53.5804,28100.0
2021-06-15 11:00:00,57.0,57.01,56.89,56.99,27698.0,53.5616,53.571,53.4582,53.5522,27698.0
2021-06-15 11:05:00,56.99,57.06,56.98,57.05,22462.0,53.5522,53.618,53.5428,53.6086,22462.0
2021-06-15 11:10:00,57.06,57.17,57.04,57.08,187930.0,53.618,53.7214,53.5992,53.6368,187930.0
2021-06-15 11:15:00,57.09,57.11,57.02,57.03,81079.0,53.6462,53.665,53.5804,53.5898,81079.0
2021-06-15 11:20:00,57.04,57.09,57.01,57.05,26287.0,53.5992,53.6462,53.571,53.6086,26287.0
2021-06-15 11:25:00,57.05,57.05,56.95,56.96,33845.0,53.6086,53.6086,53.5146,53.524,33845.0
2021-06-15 11:30:00,56.95,56.95,56.84,56.88,39449.0,53.5146,53.5146,53.4113,53.4489,39449.0
2021-06-15 11:35:00,56.88,56.89,56.83,56.86,131045.0,53.4489,53.4582,53.4019,53.4301,131045.0
2021-06-15 11:40:00,56.87,56.93,56.83,56.92,27321.0,53.4395,53.4958,53.4019,53.4864,27321.0
2021-06-15 11:45:00,56.92,56.94,56.87,56.89,38812.0,53.4864,53.5052,53.4395,53.4582,38812.0
2021-06-15 11:50:00,56.88,56.91,56.81,56.82,122595.0,53.4489,53.477,53.3831,53.3925,122595.0
2021-06-15 11:55:00,56.81,56.83,56.77,56.82,39276.0,53.3831,53.4019,53.3455,53.3925,39276.0
2021-06-15 12:00:00,56.82,56.93,56.81,56.91,25961.0,53.3925,53.4958,53.3831,53.477,25961.0
2021-06-15 12:05:00,56.91,56.97,56.89,56.97,13026.0,53.477,53.5334,53.4582,53.5334,13026.0
2021-06-15 12:10:00,56.97,56.99,56.92,56.95,19600.0,53.5334,53.5522,53.4864,53.5146,19600.0
2021-06-15 12:15:00,56.95,56.97,56.92,56.95,28071.0,53.5146,53.5334,53.4864,53.5146,28071.0
2021-06-15 12:20:00,56.96,57.09,56.95,57.08,61214.0,53.524,53.6462,53.5146,53.6368,61214.0
2021-06-15 12:25:00,57.09,57.14,57.05,57.14,173799.0,53.6462,53.6932,53.6086,53.6932,173799.0
2021-06-15 12:30:00,57.14,57.17,57.12,57.17,20237.0,53.6932,53.7214,53.6744,53.7214,20237.0
2021-06-15 12:35:00,57.16,57.18,57.11,57.13,17338.0,53.712,53.7308,53.665,53.6838,17338.0
2021-06-15 12:40:00,57.14,57.15,57.03,57.04,17787.0,53.6932,53.7026,53.5898,53.5992,17787.0
2021-06-15 12:45:00,57.03,57.15,57.03,57.14,21866.0,53.5898,53.7026,53.5898,53.6932,21866.0
2021-06-15 12:50:00,57.13,57.14,57.08,57.11,15904.0,53.6838,53.6932,53.6368,53.665,15904.0
2021-06-15 12:55:00,57.12,57.14,57.08,57.09,15845.0,53.6744,53.6932,53.6368,53.6462,15845.0
2021-06-15 13:00:00,57.09,57.14,57.04,57.1,42264.0,53.6462,53.6932,53.5992,53.6556,42264.0
2021-06-15 13:05:00,57.1,57.18,57.07,57.15,69876.0,53.6556,53.7308,53.6274,53.7026,69876.0
2021-06-15 13:10:00,57.15,57.15,57.08,57.15,39588.0,53.7026,53.7026,53.6368,53.7026,39588.0
2021-06-15 13:15:00,57.13,57.14,57.07,57.09,20219.0,53.6838,53.6932,53.6274,53.6462,20219.0
2021-06-15 13:20:00,57.09,57.13,57.06,57.07,16910.0,53.6462,53.6838,53.618,53.6274,16910.0
2021-06-15 13:25:00,57.07,57.11,57.04,57.08,19757.0,53.6274,53.665,53.5992,53.6368,19757.0
2021-06-15 13:30:00,57.09,57.1,57.04,57.09,15203.0,53.6462,53.6556,53.5992,53.6462,15203.0
2021-06-15 13:35:00,57.09,57.09,56.99,57.01,38112.0,53.6462,53.6462,53.5522,53.571,38112.0
2021-06-15 13:40:00,57.01,57.1,56.99,57.09,29708.0,53.571,53.6556,53.5522,53.6462,29708.0
2021-06-15 13:45:00,57.09,57.17,57.09,57.16,52789.0,53.6462,53.7214,53.6462,53.712,52789.0
2021-06-15 13:50:00,57.17,57.3,57.17,57.3,37643.0,53.7214,53.8435,53.7214,53.8435,37643.0
2021-06-15 13:55:00,57.31,57.35,57.29,57.35,34355.0,53.8529,53.8905,53.8341,53.8905,34355.0
2021-06-15 14:00:00,57.35,57.35,57.27,57.28,89086.0,53.8905,53.8905,53.8153,53.8247,89086.0
2021-06-15 14:05:00,57.27,57.31,57.26,57.26,34267.0,53.8153,53.8529,53.8059,53.8059,34267.0
2021-06-15 14:10:00,57.27,57.27,57.17,57.17,40725.0,53.8153,53.8153,53.7214,53.7214,40725.0
2021-06-15 14:15:00,57.17,57.2,57.14,57.18,28845.0,53.7214,53.7495,53.6932,53.7308,28845.0
2021-06-15 14:20:00,57.18,57.19,57.12,57.13,18367.0,53.7308,53.7402,53.6744,53.6838,18367.0
2021-06-15 14:25:00,57.13,57.23,57.09,57.2,27101.0,53.6838,53.7777,53.6462,53.7495,27101.0
2021-06-15 14:30:00,57.21,57.21,57.15,57.18,16021.0,53.7589,53.7589,53.7026,53.7308,16021.0
2021-06-15 14:35:00,57.19,57.19,57.14,57.15,21502.0,53.7402,53.7402,53.6932,53.7026,21502.0
2021-06-15 14:40:00,57.15,57.17,57.1,57.13,18913.0,53.7026,53.7214,53.6556,53.6838,18913.0
2021-06-15 14:45:00,57.14,57.18,57.11,57.14,19914.0,53.6932,53.7308,53.665,53.6932,19914.0
2021-06-15 14:50:00,57.13,57.15,57.11,57.15,16002.0,53.6838,53.7026,53.665,53.7026,16002.0
2021-06-15 14:55:00,57.15,57.18,57.14,57.16,15386.0,53.7026,53.7308,53.6932,53.712,15386.0
2021-06-15 15:00:00,57.16,57.19,57.13,57.14,64945.0,53.712,53.7402,53.6838,53.6932,64945.0
2021-06-15 15:05:00,57.13,57.31,57.07,57.25,186033.0,53.6838,53.8529,53.6274,53.7965,186033.0
2021-06-15 15:10:00,57.25,57.32,57.24,57.31,37267.0,53.7965,53.8623,53.7871,53.8529,37267.0
2021-06-15 15:15:00,57.32,57.32,57.22,57.24,67863.0,53.8623,53.8623,53.7683,53.7871,67863.0
2021-06-15 15:20:00,57.24,57.25,57.15,57.17,26441.0,53.7871,53.7965,53.7026,53.7214,26441.0
2021-06-15 15:25:00,57.17,57.21,57.12,57.16,43699.0,53.7214,53.7589,53.6744,53.712,43699.0
2021-06-15 15:30:00,57.15,57.15,57.03,57.11,99049.0,53.7026,53.7026,53.5898,53.665,99049.0
2021-06-15 15:35:00,57.1,57.12,57.06,57.11,93844.0,53.6556,53.6744,53.618,53.665,93844.0
2021-06-15 15:40:00,57.11,57.14,57.06,57.14,69967.0,53.665,53.6932,53.618,53.6932,69967.0
2021-06-15 15:45:00,57.14,57.18,57.11,57.18,85674.0,53.6932,53.7308,53.665,53.7308,85674.0
2021-06-15 15:50:00,57.17,57.25,57.13,57.25,168388.0,53.7214,53.7965,53.6838,53.7965,168388.0
2021-06-15 15:55:00,57.25,57.26,57.09,57.13,281823.0,53.7965,53.8059,53.6462,53.6838,281823.0
2021-06-16 09:30:00,57.06,57.12,56.85,57.08,104620.0,53.618,53.6744,53.4207,53.6368,104620.0
2021-06-16 09:35:00,57.11,57.24,56.9,56.93,63027.0,53.665,53.7871,53.4676,53.4958,63027.0
2021-06-16 09:40:00,56.93,56.94,56.64,56.66,105988.0,53.4958,53.5052,53.2233,53.2421,105988.0
2021-06-16 09:45:00,56.67,56.69,56.47,56.53,101971.0,53.2515,53.2703,53.0636,53.12,101971.0
2021-06-16 09:50:00,56.53,56.79,56.47,56.78,158209.0,53.12,53.3643,53.0636,53.3549,158209.0
2021-06-16 09:55:00,56.79,56.87,56.7,56.85,72877.0,53.3643,53.4395,53.2797,53.4207,72877.0
2021-06-16 10:00:00,56.84,56.87,56.71,56.73,113593.0,53.4113,53.4395,53.2891,53.3079,113593.0
2021-06-16 10:05:00,56.72,56.74,56.62,56.66,81412.0,53.2985,53.3173,53.2045,53.2421,81412.0
2021-06-16 10:10:00,56.65,56.78,56.63,56.72,84570.0,53.2327,53.3549,53.2139,53.2985,84570.0
2021-06-16 10:15:00,56.7,56.76,56.68,56.68,54423.0,53.2797,53.3361,53.2609,53.2609,54423.0
2021-06-16 10:20:00,56.69,56.75,56.59,56.61,45048.0,53.2703,53.3267,53.1763,53.1951,45048.0
2021-06-16 10:25:00,56.61,56.66,56.56,56.63,36045.0,53.1951,53.2421,53.1482,53.2139,36045.0
2021-06-16 10:30:00,56.63,56.76,56.63,56.75,28037.0,53.2139,53.3361,53.2139,53.3267,28037.0
2021-06-16 10:35:00,56.73,56.84,56.71,56.82,40216.0,53.3079,53.4113,53.2891,53.3925,40216.0
2021-06-16 10:40:00,56.82,56.86,56.78,56.8,25494.0,53.3925,53.4301,53.3549,53.3737,25494.0
2021-06-16 10:45:00,56.8,56.86,56.75,56.76,23111.0,53.3737,53.4301,53.3267,53.3361,23111.0
2021-06-16 10:50:00,56.76,56.84,56.75,56.8,25441.0,53.3361,53.4113,53.3267,53.3737,25441.0
2021-06-16 10:55:00,56.8,56.85,56.77,56.85,17747.0,53.3737,53.4207,53.3455,53.4207,17747.0
2021-06-16 11:00:00,56.85,56.99,56.84,56.91,35682.0,53.4207,53.5522,53.4113,53.477,35682.0
2021-06-16 11:05:00,56.91,56.91,56.79,56.8,22574.0,53.477,53.477,53.3643,53.3737,22574.0
2021-06-16 11:10:00,56.8,56.89,56.79,56.88,37098.0,53.3737,53.4582,53.3643,53.4489,37098.0
2021-06-16 11:15:00,56.89,56.99,56.89,56.98,35166.0,53.4582,53.5522,53.4582,53.5428,35166.0
2021-06-16 11:20:00,56.98,56.99,56.92,56.94,46706.0,53.5428,53.5522,53.4864,53.5052,46706.0
2021-06-16 11:25:00,56.94,57.01,56.93,57.01,25543.0,53.5052,53.571,53.4958,53.571,25543.0
2021-06-16 11:30:00,57.0,57.06,56.99,57.05,27416.0,53.5616,53.618,53.5522,53.6086,27416.0
2021-06-16 11:35:00,57.05,57.17,57.03,57.16,44785.0,53.6086,53.7214,53.5898,53.712,44785.0
2021-06-16 11:40:00,57.17,57.47,57.17,57.39,387120.0,53.7214,54.0033,53.7214,53.9281,387120.0
2021-06-16 11:45:00,57.4,57.4,57.29,57.3,59121.0,53.9375,53.9375,53.8341,53.8435,59121.0
2021-06-16 11:50:00,57.3,57.49,57.29,57.48,66098.0,53.8435,54.0221,53.8341,54.0127,66098.0
2021-06-16 11:55:00,57.48,57.49,57.33,57.34,86817.0,54.0127,54.0221,53.8717,53.8811,86817.0
2021-06-16 12:00:00,57.34,57.42,57.26,57.27,59412.0,53.8811,53.9563,53.8059,53.8153,59412.0
2021-06-16 12:05:00,57.27,57.27,57.2,57.23,56129.0,53.8153,53.8153,53.7495,53.7777,56129.0
2021-06-16 12:10:00,57.22,57.23,57.12,57.12,114035.0,53.7683,53.7777,53.6744,53.6744,114035.0
2021-06-16 12:15:00,57.11,57.13,57.0,57.09,39124.0,53.665,53.6838,53.5616,53.6462,39124.0
2021-06-16 12:20:00,57.08,57.1,57.02,57.04,24856.0,53.6368,53.6556,53.5804,53.5992,24856.0
2021-06-16 12:25:00,57.04,57.04,56.95,57.01,43788.0,53.5992,53.5992,53.5146,53.571,43788.0
2021-06-16 12:30:00,57.01,57.04,57.0,57.04,13860.0,53.571,53.5992,53.5616,53.5992,13860.0
2021-06-16 12:35:00,57.03,57.04,56.9,56.92,31470.0,53.5898,53.5992,53.4676,53.4864,31470.0
2021-06-16 12:40:00,56.92,56.97,56.89,56.96,15664.0,53.4864,53.5334,53.4582,53.524,15664.0
2021-06-16 12:45:00,56.94,56.95,56.9,56.94,19026.0,53.5052,53.5146,53.4676,53.5052,19026.0
2021-06-16 12:50:00,56.94,56.96,56.87,56.88,36253.0,53.5052,53.524,53.4395,53.4489,36253.0
2021-06-16 12:55:00,56.88,56.96,56.87,56.94,30049.0,53.4489,53.524,53.4395,53.5052,30049.0
2021-06-16 13:00:00,56.93,56.94,56.85,56.86,37321.0,53.4958,53.5052,53.4207,53.4301,37321.0
2021-06-16 13:05:00,56.87,56.88,56.78,56.79,63449.0,53.4395,53.4489,53.3549,53.3643,63449.0
2021-06-16 13:10:00,56.79,56.81,56.78,56.8,34061.0,53.3643,53.3831,53.3549,53.3737,34061.0
2021-06-16 13:15:00,56.81,56.84,56.75,56.76,30803.0,53.3831,53.4113,53.3267,53.3361,30803.0
2021-06-16 13:20:00,56.77,56.77,56.68,56.7,89301.0,53.3455,53.3455,53.2609,53.2797,89301.0
2021-06-16 13:25:00,56.71,56.75,56.68,56.7,51082.0,53.2891,53.3267,53.2609,53.2797,51082.0
2021-06-16 13:30:00,56.69,56.82,56.69,56.81,28096.0,53.2703,53.3925,53.2703,53.3831,28096.0
2021-06-16 13:35:00,56.81,56.82,56.77,56.8,27604.0,53.3831,53.3925,53.3455,53.3737,27604.0
2021-06-16 13:40:00,56.8,56.83,56.77,56.78,39394.0,53.3737,53.4019,53.3455,53.3549,39394.0
2021-06-16 13:45:00,56.78,56.78,56.72,56.73,19598.0,53.3549,53.3549,53.2985,53.3079,19598.0
2021-06-16 13:50:00,56.73,56.81,56.66,56.81,40386.0,53.3079,53.3831,53.2421,53.3831,40386.0
2021-06-16 13:55:00,56.81,56.88,56.81,56.84,30391.0,53.3831,53.4489,53.3831,53.4113,30391.0
2021-06-16 14:00:00,56.84,56.84,56.33,56.64,122294.0,53.4113,53.4113,52.932,53.2233,122294.0
2021-06-16 14:05:00,56.68,57.01,56.61,56.9,48521.0,53.2609,53.571,53.1951,53.4676,48521.0
2021-06-16 14:10:00,56.9,57.03,56.82,56.84,63909.0,53.4676,53.5898,53.3925,53.4113,63909.0
2021-06-16 14:15:00,56.83,56.83,56.61,56.64,49078.0,53.4019,53.4019,53.1951,53.2233,49078.0
2021-06-16 14:20:00,56.63,56.8,56.63,56.7,28418.0,53.2139,53.3737,53.2139,53.2797,28418.0
2021-06-16 14:25:00,56.71,56.91,56.71,56.89,94820.0,53.2891,53.477,53.2891,53.4582,94820.0
2021-06-16 14:30:00,56.9,56.9,56.66,56.78,59853.0,53.4676,53.4676,53.2421,53.3549,59853.0
2021-06-16 14:35:00,56.79,56.89,56.67,56.78,48910.0,53.3643,53.4582,53.2515,53.3549,48910.0
2021-06-16 14:40:00,56.79,56.79,56.6,56.61,44670.0,53.3643,53.3643,53.1857,53.1951,44670.0
2021-06-16 14:45:00,56.6,56.74,56.57,56.59,41584.0,53.1857,53.3173,53.1576,53.1763,41584.0
2021-06-16 14:50:00,56.57,56.73,56.57,56.69,31642.0,53.1576,53.3079,53.1576,53.2703,31642.0
2021-06-16 14:55:00,56.7,56.73,56.63,56.67,27206.0,53.2797,53.3079,53.2139,53.2515,27206.0
2021-06-16 15:00:00,56.65,56.67,56.59,56.63,26242.0,53.2327,53.2515,53.1763,53.2139,26242.0
2021-06-16 15:05:00,56.64,56.73,56.6,56.7,26886.0,53.2233,53.3079,53.1857,53.2797,26886.0
2021-06-16 15:10:00,56.69,56.78,56.69,56.78,39864.0,53.2703,53.3549,53.2703,53.3549,39864.0
2021-06-16 15:15:00,56.79,56.89,56.72,56.89,43151.0,53.3643,53.4582,53.2985,53.4582,43151.0
2021-06-16 15:20:00,56.89,56.94,56.86,56.91,40950.0,53.4582,53.5052,53.4301,53.477,40950.0
2021-06-16 15:25:00,56.91,56.94,56.78,56.78,40411.0,53.477,53.5052,53.3549,53.3549,40411.0
2021-06-16 15:30:00,56.78,56.83,56.67,56.69,43395.0,53.3549,53.4019,53.2515,53.2703,43395.0
2021-06-16 15:35:00,56.69,56.8,56.65,56.8,41820.0,53.2703,53.3737,53.2327,53.3737,41820.0
2021-06-16 15:40:00,56.8,56.88,56.67,56.72,49752.0,53.3737,53.4489,53.2515,53.2985,49752.0
2021-06-16 15:45:00,56.71,56.79,56.69,56.74,51848.0,53.2891,53.3643,53.2703,53.3173,51848.0
2021-06-16 15:50:00,56.73,56.76,56.68,56.68,88282.0,53.3079,53.3361,53.2609,53.2609,88282.0
2021-06-16 15:55:00,56.68,56.72,56.65,56.67,169099.0,53.2609,53.2985,53.2327,53.2515,169099.0
2021-06-17 09:30:00,56.78,57.1,56.69,56.97,144349.0,53.3549,53.6556,53.2703,53.5334,144349.0
2021-06-17 09:35:00,56.96,57.14,56.9,57.08,145170.0,53.524,53.6932,53.4676,53.6368,145170.0
2021-06-17 09:40:00,57.09,57.09,56.75,56.83,29358.0,53.6462,53.6462,53.3267,53.4019,29358.0
2021-06-17 09:45:00,56.8,56.87,56.73,56.76,55607.0,53.3737,53.4395,53.3079,53.3361,55607.0
2021-06-17 09:50:00,56.73,56.8,56.64,56.73,44266.0,53.3079,53.3737,53.2233,53.3079,44266.0
2021-06-17 09:55:00,56.72,56.72,56.61,56.63,25431.0,53.2985,53.2985,53.1951,53.2139,25431.0
2021-06-17 10:00:00,56.63,56.74,56.55,56.58,43756.0,53.2139,53.3173,53.1388,53.1669,43756.0
2021-06-17 10:05:00,56.58,56.62,56.34,56.34,116938.0,53.1669,53.2045,52.9414,52.9414,116938.0
2021-06-17 10:10:00,56.34,56.37,56.26,56.33,63164.0,52.9414,52.9696,52.8663,52.932,63164.0
2021-06-17 10:15:00,56.32,56.45,56.32,56.42,62667.0,52.9226,53.0448,52.9226,53.0166,62667.0
2021-06-17 10:20:00,56.41,56.43,56.3,56.36,37780.0,53.0072,53.026,52.9038,52.9602,37780.0
2021-06-17 10:25:00,56.35,56.36,56.23,56.23,49696.0,52.9508,52.9602,52.8381,52.8381,49696.0
2021-06-17 10:30:00,56.22,56.36,56.18,56.36,307883.0,52.8287,52.9602,52.7911,52.9602,307883.0
2021-06-17 10:35:00,56.37,56.43,56.3,56.32,23353.0,52.9696,53.026,52.9038,52.9226,23353.0
2021-06-17 10:40:00,56.32,56.36,56.27,56.29,32812.0,52.9226,52.9602,52.8756,52.8944,32812.0
2021-06-17 10:45:00,56.29,56.31,56.15,56.17,47711.0,52.8944,52.9132,52.7629,52.7817,47711.0
2021-06-17 10:50:00,56.17,56.24,56.16,56.2,39740.0,52.7817,52.8475,52.7723,52.8099,39740.0
2021-06-17 10:55:00,56.23,56.23,56.14,56.18,69038.0,52.8381,52.8381,52.7535,52.7911,69038.0
2021-06-17 11:00:00,56.19,56.22,56.05,56.08,60217.0,52.8005,52.8287,52.6689,52.6971,60217.0
2021-06-17 11:05:00,56.08,56.17,56.03,56.13,65811.0,52.6971,52.7817,52.6501,52.7441,65811.0
2021-06-17 11:10:00,56.13,56.15,56.02,56.04,45030.0,52.7441,52.7629,52.6407,52.6595,45030.0
2021-06-17 11:15:00,56.05,56.14,56.03,56.08,52249.0,52.6689,52.7535,52.6501,52.6971,52249.0
2021-06-17 11:20:00,56.07,56.07,55.78,55.82,187512.0,52.6877,52.6877,52.4152,52.4528,187512.0
2021-06-17 11:25:00,55.81,55.95,55.78,55.88,49682.0,52.4434,52.575,52.4152,52.5092,49682.0
2021-06-17 11:30:00,55.89,55.95,55.79,55.87,56566.0,52.5186,52.575,52.4246,52.4998,56566.0
2021-06-17 11:35:00,55.87,55.97,55.83,55.95,48176.0,52.4998,52.5937,52.4622,52.575,48176.0
2021-06-17 11:40:00,55.95,55.98,55.78,55.79,85208.0,52.575,52.6031,52.4152,52.4246,85208.0
2021-06-17 11:45:00,55.79,55.9,55.78,55.8,53069.0,52.4246,52.528,52.4152,52.434,53069.0
2021-06-17 11:50:00,55.79,55.79,55.55,55.62,76261.0,52.4246,52.4246,52.1991,52.2649,76261.0
2021-06-17 11:55:00,55.62,55.63,55.4,55.41,160686.0,52.2649,52.2743,52.0581,52.0675,160686.0
2021-06-17 12:00:00,55.4,55.5,55.3,55.46,141988.0,52.0581,52.1521,51.9642,52.1145,141988.0
2021-06-17 12:05:00,55.45,55.51,55.41,55.46,89388.0,52.1051,52.1615,52.0675,52.1145,89388.0
2021-06-17 12:10:00,55.47,55.55,55.44,55.51,131233.0,52.1239,52.1991,52.0957,52.1615,131233.0
2021-06-17 12:15:00,55.52,55.52,55.3,55.33,125132.0,52.1709,52.1709,51.9642,51.9924,125132.0
2021-06-17 12:20:00,55.32,55.35,55.18,55.21,142309.0,51.983,52.0111,51.8514,51.8796,142309.0
2021-06-17 12:25:00,55.21,55.31,55.1,55.1,110414.0,51.8796,51.9736,51.7762,51.7762,110414.0
2021-06-17 12:30:00,55.08,55.39,55.05,55.38,90154.0,51.7574,52.0487,51.7292,52.0393,90154.0
2021-06-17 12:35:00,55.37,55.59,55.37,55.57,73554.0,52.0299,52.2367,52.0299,52.2179,73554.0
2021-06-17 12:40:00,55.57,55.59,55.51,55.52,68700.0,52.2179,52.2367,52.1615,52.1709,68700.0
2021-06-17 12:45:00,55.52,55.65,55.45,55.65,34064.0,52.1709,52.293,52.1051,52.293,34064.0
2021-06-17 12:50:00,55.64,55.74,55.6,55.71,57498.0,52.2837,52.3776,52.2461,52.3494,57498.0
2021-06-17 12:55:00,55.72,55.81,55.67,55.8,71282.0,52.3588,52.4434,52.3118,52.434,71282.0
2021-06-17 13:00:00,55.81,55.89,55.78,55.83,30441.0,52.4434,52.5186,52.4152,52.4622,30441.0
2021-06-17 13:05:00,55.85,55.93,55.78,55.92,29910.0,52.481,52.5562,52.4152,52.5468,29910.0
2021-06-17 13:10:00,55.92,55.92,55.85,55.89,37353.0,52.5468,52.5468,52.481,52.5186,37353.0
2021-06-17 13:15:00,55.89,55.94,55.86,55.94,40105.0,52.5186,52.5656,52.4904,52.5656,40105.0
2021-06-17 13:20:00,55.95,56.03,55.95,55.97,76234.0,52.575,52.6501,52.575,52.5937,76234.0
2021-06-17 13:25:00,55.97,56.04,55.95,56.01,34884.0,52.5937,52.6595,52.575,52.6313,34884.0
2021-06-17 13:30:00,56.0,56.05,55.93,56.04,34670.0,52.6219,52.6689,52.5562,52.6595,34670.0
2021-06-17 13:35:00,56.05,56.1,55.97,55.98,25232.0,52.6689,52.7159,52.5937,52.6031,25232.0
2021-06-17 13:40:00,55.98,56.11,55.96,56.11,29576.0,52.6031,52.7253,52.5843,52.7253,29576.0
2021-06-17 13:45:00,56.11,56.16,56.08,56.13,27472.0,52.7253,52.7723,52.6971,52.7441,27472.0
2021-06-17 13:50:00,56.13,56.13,55.99,56.0,32336.0,52.7441,52.7441,52.6125,52.6219,32336.0
2021-06-17 13:55:00,56.0,56.01,55.9,55.91,45622.0,52.6219,52.6313,52.528,52.5374,45622.0
2021-06-17 14:00:00,55.92,55.93,55.84,55.91,35766.0,52.5468,52.5562,52.4716,52.5374,35766.0
2021-06-17 14:05:00,55.92,55.99,55.83,55.84,22090.0,52.5468,52.6125,52.4622,52.4716,22090.0
2021-06-17 14:10:00,55.84,55.98,55.83,55.89,50194.0,52.4716,52.6031,52.4622,52.5186,50194.0
2021-06-17 14:15:00,55.89,55.89,55.8,55.8,16977.0,52.5186,52.5186,52.434,52.434,16977.0
2021-06-17 14:20:00,55.8,55.84,55.76,55.82,27783.0,52.434,52.4716,52.3964,52.4528,27783.0
2021-06-17 14:25:00,55.82,55.85,55.77,55.82,20994.0,52.4528,52.481,52.4058,52.4528,20994.0
2021-06-17 14:30:00,55.82,55.83,55.7,55.76,29267.0,52.4528,52.4622,52.34,52.3964,29267.0
2021-06-17 14:35:00,55.76,55.79,55.68,55.69,24749.0,52.3964,52.4246,52.3212,52.3306,24749.0
2021-06-17 14:40:00,55.69,55.75,55.68,55.74,25316.0,52.3306,52.387,52.3212,52.3776,25316.0
2021-06-17 14:45:00,55.74,55.74,55.68,55.7,25603.0,52.3776,52.3776,52.3212,52.34,25603.0
2021-06-17 14:50:00,55.7,55.71,55.66,55.66,20541.0,52.34,52.3494,52.3024,52.3024,20541.0
2021-06-17 14:55:00,55.66,55.79,55.66,55.77,39000.0,52.3024,52.4246,52.3024,52.4058,39000.0
2021-06-17 15:00:00,55.77,55.8,55.67,55.78,35489.0,52.4058,52.434,52.3118,52.4152,35489.0
2021-06-17 15:05:00,55.79,55.81,55.76,55.77,23094.0,52.4246,52.4434,52.3964,52.4058,23094.0
2021-06-17 15:10:00,55.76,55.93,55.76,55.92,42072.0,52.3964,52.5562,52.3964,52.5468,42072.0
2021-06-17 15:15:00,55.91,55.91,55.8,55.82,32962.0,52.5374,52.5374,52.434,52.4528,32962.0
2021-06-17 15:20:00,55.83,55.84,55.78,55.78,35892.0,52.4622,52.4716,52.4152,52.4152,35892.0
2021-06-17 15:25:00,55.79,55.85,55.78,55.82,43948.0,52.4246,52.481,52.4152,52.4528,43948.0
2021-06-17 15:30:00,55.82,55.88,55.75,55.77,40248.0,52.4528,52.5092,52.387,52.4058,40248.0
2021-06-17 15:35:00,55.77,55.77,55.73,55.75,68190.0,52.4058,52.4058,52.3682,52.387,68190.0
2021-06-17 15:40:00,55.76,55.76,55.61,55.63,208857.0,52.3964,52.3964,52.2555,52.2743,208857.0
2021-06-17 15:45:00,55.62,55.7,55.57,55.7,79227.0,52.2649,52.34,52.2179,52.34,79227.0
2021-06-17 15:50:00,55.69,55.71,55.5,55.62,199047.0,52.3306,52.3494,52.1521,52.2649,199047.0
2021-06-17 15:55:00,55.62,55.66,55.56,55.57,223430.0,52.2649,52.3024,52.2085,52.2179,223430.0
2021-06-18 09:30:00,55.01,55.45,54.79,54.96,648794.0,51.6917,52.1051,51.4849,51.6447,648794.0
2021-06-18 09:35:00,54.98,55.29,54.82,55.14,62215.0,51.6635,51.9548,51.5131,51.8138,62215.0
2021-06-18 09:40:00,55.13,55.39,55.12,55.34,52269.0,51.8044,52.0487,51.795,52.0017,52269.0
2021-06-18 09:45:00,55.32,55.53,55.32,55.51,73818.0,51.983,52.1803,51.983,52.1615,73818.0
2021-06-18 09:50:00,55.5,55.5,55.15,55.2,51959.0,52.1521,52.1521,51.8232,51.8702,51959.0
2021-06-18 09:55:00,55.2,55.22,55.14,55.18,33484.0,51.8702,51.889,51.8138,51.8514,33484.0
2021-06-18 10:00:00,55.19,55.29,55.04,55.05,40762.0,51.8608,51.9548,51.7198,51.7292,40762.0
2021-06-18 10:05:00,55.05,55.14,54.99,55.08,144354.0,51.7292,51.8138,51.6729,51.7574,144354.0
2021-06-18 10:10:00,55.09,55.09,55.0,55.02,116691.0,51.7668,51.7668,51.6823,51.7011,116691.0
2021-06-18 10:15:00,55.01,55.04,54.87,54.89,66682.0,51.6917,51.7198,51.5601,51.5789,66682.0
2021-06-18 10:20:00,54.88,54.95,54.84,54.85,81062.0,51.5695,51.6353,51.5319,51.5413,81062.0
2021-06-18 10:25:00,54.86,54.91,54.78,54.86,144133.0,51.5507,51.5977,51.4755,51.5507,144133.0
2021-06-18 10:30:00,54.86,54.87,54.67,54.86,82550.0,51.5507,51.5601,51.3722,51.5507,82550.0
2021-06-18 10:35:00,54.86,54.98,54.81,54.97,79396.0,51.5507,51.6635,51.5037,51.6541,79396.0
2021-06-18 10:40:00,54.96,54.97,54.84,54.88,29895.0,51.6447,51.6541,51.5319,51.5695,29895.0
2021-06-18 10:45:00,54.89,55.01,54.89,54.99,46764.0,51.5789,51.6917,51.5789,51.6729,46764.0
2021-06-18 10:50:00,54.98,55.06,54.85,54.86,56599.0,51.6635,51.7386,51.5413,51.5507,56599.0
2021-06-18 10:55:00,54.85,55.05,54.85,55.01,150281.0,51.5413,51.7292,51.5413,51.6917,150281.0
2021-06-18 11:00:00,55.01,55.08,54.95,55.02,154621.0,51.6917,51.7574,51.6353,51.7011,154621.0
2021-06-18 11:05:00,55.03,55.1,54.97,55.06,121839.0,51.7104,51.7762,51.6541,51.7386,121839.0
2021-06-18 11:10:00,55.06,55.18,55.06,55.11,98111.0,51.7386,51.8514,51.7386,51.7856,98111.0
2021-06-18 11:15:00,55.11,55.19,55.08,55.11,83325.0,51.7856,51.8608,51.7574,51.7856,83325.0
2021-06-18 11:20:00,55.12,55.32,55.11,55.32,269004.0,51.795,51.983,51.7856,51.983,269004.0
2021-06-18 11:25:00,55.34,55.39,55.2,55.26,96899.0,52.0017,52.0487,51.8702,51.9266,96899.0
2021-06-18 11:30:00,55.26,55.41,55.21,55.41,117091.0,51.9266,52.0675,51.8796,52.0675,117091.0
2021-06-18 11:35:00,55.41,55.61,55.4,55.46,126382.0,52.0675,52.2555,52.0581,52.1145,126382.0
2021-06-18 11:40:00,55.47,55.61,55.47,55.59,81499.0,52.1239,52.2555,52.1239,52.2367,81499.0
2021-06-18 11:45:00,55.58,55.69,55.54,55.62,132948.0,52.2273,52.3306,52.1897,52.2649,132948.0
2021-06-18 11:50:00,55.62,55.63,55.5,55.53,119570.0,52.2649,52.2743,52.1521,52.1803,119570.0
2021-06-18 11:55:00,55.53,55.53,55.43,55.45,58316.0,52.1803,52.1803,52.0863,52.1051,58316.0
2021-06-18 12:00:00,55.46,55.47,55.36,55.37,40347.0,52.1145,52.1239,52.0205,52.0299,40347.0
2021-06-18 12:05:00,55.36,55.44,55.34,55.43,47011.0,52.0205,52.0957,52.0017,52.0863,47011.0
2021-06-18 12:10:00,55.41,55.45,55.38,55.44,28919.0,52.0675,52.1051,52.0393,52.0957,28919.0
2021-06-18 12:15:00,55.45,55.48,55.41,55.47,23465.0,52.1051,52.1333,52.0675,52.1239,23465.0
2021-06-18 12:20:00,55.47,55.51,55.44,55.48,25688.0,52.1239,52.1615,52.0957,52.1333,25688.0
2021-06-18 12:25:00,55.48,55.51,55.45,55.51,27247.0,52.1333,52.1615,52.1051,52.1615,27247.0
2021-06-18 12:30:00,55.51,55.52,55.36,55.37,27542.0,52.1615,52.1709,52.0205,52.0299,27542.0
2021-06-18 12:35:00,55.37,55.4,55.31,55.31,25180.0,52.0299,52.0581,51.9736,51.9736,25180.0
2021-06-18 12:40:00,55.32,55.34,55.26,55.3,27003.0,51.983,52.0017,51.9266,51.9642,27003.0
2021-06-18 12:45:00,55.31,55.33,55.26,55.33,14528.0,51.9736,51.9924,51.9266,51.9924,14528.0
2021-06-18 12:50:00,55.32,55.35,55.26,55.3,23966.0,51.983,52.0111,51.9266,51.9642,23966.0
2021-06-18 12:55:00,55.3,55.31,55.24,55.27,15973.0,51.9642,51.9736,51.9078,51.936,15973.0
2021-06-18 13:00:00,55.27,55.32,55.23,55.28,19718.0,51.936,51.983,51.8984,51.9454,19718.0
2021-06-18 13:05:00,55.28,55.34,55.25,55.33,19327.0,51.9454,52.0017,51.9172,51.9924,19327.0
2021-06-18 13:10:00,55.32,55.4,55.31,55.38,22529.0,51.983,52.0581,51.9736,52.0393,22529.0
2021-06-18 13:15:00,55.38,55.47,55.37,55.46,66463.0,52.0393,52.1239,52.0299,52.1145,66463.0
2021-06-18 13:20:00,55.45,55.48,55.41,55.45,32810.0,52.1051,52.1333,52.0675,52.1051,32810.0
2021-06-18 13:25:00,55.45,55.45,55.38,55.41,29432.0,52.1051,52.1051,52.0393,52.0675,29432.0
2021-06-18 13:30:00,55.41,55.51,55.4,55.48,16933.0,52.0675,52.1615,52.0581,52.1333,16933.0
2021-06-18 13:35:00,55.49,55.61,55.49,55.57,43402.0,52.1427,52.2555,52.1427,52.2179,43402.0
2021-06-18 13:40:00,55.57,55.66,55.57,55.59,25357.0,52.2179,52.3024,52.2179,52.2367,25357.0
2021-06-18 13:45:00,55.59,55.6,55.48,55.48,799250.0,52.2367,52.2461,52.1333,52.1333,799250.0
2021-06-18 13:50:00,55.48,55.62,55.47,55.56,47963.0,52.1333,52.2649,52.1239,52.2085,47963.0
2021-06-18 13:55:00,55.56,55.58,55.52,55.54,26598.0,52.2085,52.2273,52.1709,52.1897,26598.0
2021-06-18 14:00:00,55.54,55.69,55.5,55.65,60323.0,52.1897,52.3306,52.1521,52.293,60323.0
2021-06-18 14:05:00,55.64,55.64,55.5,55.5,47054.0,52.2837,52.2837,52.1521,52.1521,47054.0
2021-06-18 14:10:00,55.5,55.52,55.47,55.48,34503.0,52.1521,52.1709,52.1239,52.1333,34503.0
2021-06-18 14:15:00,55.49,55.52,55.47,55.52,18667.0,52.1427,52.1709,52.1239,52.1709,18667.0
2021-06-18 14:20:00,55.52,55.58,55.51,55.55,17319.0,52.1709,52.2273,52.1615,52.1991,17319.0
2021-06-18 14:25:00,55.55,55.61,55.51,55.61,20755.0,52.1991,52.2555,52.1615,52.2555,20755.0
2021-06-18 14:30:00,55.59,55.61,55.52,55.54,17265.0,52.2367,52.2555,52.1709,52.1897,17265.0
2021-06-18 14:35:00,55.54,55.55,55.45,55.46,41212.0,52.1897,52.1991,52.1051,52.1145,41212.0
2021-06-18 14:40:00,55.45,55.46,55.34,55.36,27874.0,52.1051,52.1145,52.0017,52.0205,27874.0
2021-06-18 14:45:00,55.36,55.36,55.25,55.27,85432.0,52.0205,52.0205,51.9172,51.936,85432.0
2021-06-18 14:50:00,55.28,55.31,55.23,55.25,32526.0,51.9454,51.9736,51.8984,51.9172,32526.0
2021-06-18 14:55:00,55.25,55.25,55.12,55.19,47369.0,51.9172,51.9172,51.795,51.8608,47369.0
2021-06-18 15:00:00,55.19,55.29,55.15,55.25,32627.0,51.8608,51.9548,51.8232,51.9172,32627.0
2021-06-18 15:05:00,55.26,55.3,55.22,55.29,69360.0,51.9266,51.9642,51.889,51.9548,69360.0
2021-06-18 15:10:00,55.29,55.39,55.25,55.38,32691.0,51.9548,52.0487,51.9172,52.0393,32691.0
2021-06-18 15:15:00,55.37,55.42,55.35,55.37,55192.0,52.0299,52.0769,52.0111,52.0299,55192.0
2021-06-18 15:20:00,55.36,55.48,55.36,55.42,77743.0,52.0205,52.1333,52.0205,52.0769,77743.0
2021-06-18 15:25:00,55.42,55.47,55.39,55.44,37277.0,52.0769,52.1239,52.0487,52.0957,37277.0
2021-06-18 15:30:00,55.44,55.48,55.35,55.4,44701.0,52.0957,52.1333,52.0111,52.0581,44701.0
2021-06-18 15:35:00,55.4,55.49,55.34,55.48,36278.0,52.0581,52.1427,52.0017,52.1333,36278.0
2021-06-18 15:40:00,55.47,55.52,55.34,55.49,56668.0,52.1239,52.1709,52.0017,52.1427,56668.0
2021-06-18 15:45:00,55.49,55.5,55.34,55.41,102376.0,52.1427,52.1521,52.0017,52.0675,102376.0
2021-06-18 15:50:00,55.4,55.5,55.37,55.41,151427.0,52.0581,52.1521,52.0299,52.0675,151427.0
2021-06-18 15:55:00,55.42,55.42,55.18,55.18,293061.0,52.0769,52.0769,51.8514,51.8514,293061.0
2021-06-21 09:30:00,55.3,55.6,55.29,55.32,114776.0,51.9642,52.2461,51.9548,51.983,114776.0
2021-06-21 09:35:00,55.32,55.77,55.31,55.67,69549.0,51.983,52.4058,51.9736,52.3118,69549.0
2021-06-21 09:40:00,55.67,55.69,55.48,55.52,52103.0,52.3118,52.3306,52.1333,52.1709,52103.0
2021-06-21 09:45:00,55.5,55.81,55.47,55.8,63187.0,52.1521,52.4434,52.1239,52.434,63187.0
2021-06-21 09:50:00,55.8,55.94,55.75,55.91,61373.0,52.434,52.5656,52.387,52.5374,61373.0
2021-06-21 09:55:00,55.92,55.99,55.88,55.95,67346.0,52.5468,52.6125,52.5092,52.575,67346.0
2021-06-21 10:00:00,55.96,55.96,55.84,55.95,58697.0,52.5843,52.5843,52.4716,52.575,58697.0
2021-06-21 10:05:00,55.96,55.96,55.79,55.87,41720.0,52.5843,52.5843,52.4246,52.4998,41720.0
2021-06-21 10:10:00,55.88,55.89,55.77,55.79,26115.0,52.5092,52.5186,52.4058,52.4246,26115.0
2021-06-21 10:15:00,55.8,55.98,55.8,55.84,55933.0,52.434,52.6031,52.434,52.4716,55933.0
2021-06-21 10:20:00,55.85,55.98,55.83,55.96,44408.0,52.481,52.6031,52.4622,52.5843,44408.0
2021-06-21 10:25:00,55.96,56.13,55.95,56.08,79793.0,52.5843,52.7441,52.575,52.6971,79793.0
2021-06-21 10:30:00,56.09,56.12,56.06,56.11,34018.0,52.7065,52.7347,52.6783,52.7253,34018.0
2021-06-21 10:35:00,56.11,56.24,56.07,56.2,87090.0,52.7253,52.8475,52.6877,52.8099,87090.0
2021-06-21 10:40:00,56.21,56.25,56.12,56.16,33494.0,52.8193,52.8569,52.7347,52.7723,33494.0
2021-06-21 10:45:00,56.18,56.27,56.14,56.16,32787.0,52.7911,52.8756,52.7535,52.7723,32787.0
2021-06-21 10:50:00,56.16,56.18,56.03,56.07,26654.0,52.7723,52.7911,52.6501,52.6877,26654.0
2021-06-21 10:55:00,56.07,56.08,56.02,56.03,39962.0,52.6877,52.6971,52.6407,52.6501,39962.0
2021-06-21 11:00:00,56.04,56.04,55.81,55.82,28395.0,52.6595,52.6595,52.4434,52.4528,28395.0
2021-06-21 11:05:00,55.82,55.83,55.75,55.82,22154.0,52.4528,52.4622,52.387,52.4528,22154.0
2021-06-21 11:10:00,55.83,55.92,55.8,55.89,29817.0,52.4622,52.5468,52.434,52.5186,29817.0
2021-06-21 11:15:00,55.89,55.92,55.83,55.89,35177.0,52.5186,52.5468,52.4622,52.5186,35177.0
2021-06-21 11:20:00,55.89,55.98,55.84,55.93,34431.0,52.5186,52.6031,52.4716,52.5562,34431.0
2021-06-21 11:25:00,55.91,55.99,55.9,55.93,24416.0,52.5374,52.6125,52.528,52.5562,24416.0
2021-06-21 11:30:00,55.93,55.97,55.85,55.88,28210.0,52.5562,52.5937,52.481,52.5092,28210.0
2021-06-21 11:35:00,55.87,55.96,55.84,55.91,40864.0,52.4998,52.5843,52.4716,52.5374,40864.0
2021-06-21 11:40:00,55.91,55.96,55.89,55.89,33677.0,52.5374,52.5843,52.5186,52.5186,33677.0
2021-06-21 11:45:00,55.9,55.92,55.86,55.87,29128.0,52.528,52.5468,52.4904,52.4998,29128.0
2021-06-21 11:50:00,55.87,55.91,55.81,55.81,40283.0,52.4998,52.5374,52.4434,52.4434,40283.0
2021-06-21 11:55:00,55.81,55.91,55.81,55.86,38822.0,52.4434,52.5374,52.4434,52.4904,38822.0
2021-06-21 12:00:00,55.86,55.86,55.81,55.82,11747.0,52.4904,52.4904,52.4434,52.4528,11747.0
2021-06-21 12:05:00,55.82,55.84,55.76,55.83,45511.0,52.4528,52.4716,52.3964,52.4622,45511.0
2021-06-21 12:10:00,55.83,55.87,55.8,55.84,23895.0,52.4622,52.4998,52.434,52.4716,23895.0
2021-06-21 12:15:00,55.85,55.86,55.83,55.86,12588.0,52.481,52.4904,52.4622,52.4904,12588.0
2021-06-21 12:20:00,55.86,55.86,55.8,55.82,10521.0,52.4904,52.4904,52.434,52.4528,10521.0
2021-06-21 12:25:00,55.82,55.9,55.81,55.84,12896.0,52.4528,52.528,52.4434,52.4716,12896.0
2021-06-21 12:30:00,55.85,55.86,55.79,55.8,21380.0,52.481,52.4904,52.4246,52.434,21380.0
2021-06-21 12:35:00,55.79,55.83,55.77,55.8,73955.0,52.4246,52.4622,52.4058,52.434,73955.0
2021-06-21 12:40:00,55.8,55.83,55.79,55.79,16223.0,52.434,52.4622,52.4246,52.4246,16223.0
2021-06-21 12:45:00,55.79,55.85,55.75,55.78,14702.0,52.4246,52.481,52.387,52.4152,14702.0
2021-06-21 12:50:00,55.77,55.83,55.76,55.78,11002.0,52.4058,52.4622,52.3964,52.4152,11002.0
2021-06-21 12:55:00,55.78,55.79,55.76,55.77,8657.0,52.4152,52.4246,52.3964,52.4058,8657.0
2021-06-21 13:00:00,55.79,55.86,55.76,55.86,23997.0,52.4246,52.4904,52.3964,52.4904,23997.0
2021-06-21 13:05:00,55.85,55.93,55.85,55.91,30959.0,52.481,52.5562,52.481,52.5374,30959.0
2021-06-21 13:10:00,55.91,55.97,55.87,55.96,33444.0,52.5374,52.5937,52.4998,52.5843,33444.0
2021-06-21 13:15:00,55.96,55.98,55.92,55.93,20274.0,52.5843,52.6031,52.5468,52.5562,20274.0
2021-06-21 13:20:00,55.93,55.94,55.85,55.87,32017.0,52.5562,52.5656,52.481,52.4998,32017.0
2021-06-21 13:25:00,55.87,55.92,55.85,55.91,15857.0,52.4998,52.5468,52.481,52.5374,15857.0
2021-06-21 13:30:00,55.91,55.97,55.91,55.96,41796.0,52.5374,52.5937,52.5374,52.5843,41796.0
2021-06-21 13:35:00,55.95,55.97,55.92,55.97,22821.0,52.575,52.5937,52.5468,52.5937,22821.0
2021-06-21 13:40:00,55.97,56.04,55.96,56.03,31832.0,52.5937,52.6595,52.5843,52.6501,31832.0
2021-06-21 13:45:00,56.03,56.1,56.03,56.09,36211.0,52.6501,52.7159,52.6501,52.7065,36211.0
2021-06-21 13:50:00,56.09,56.12,56.08,56.11,12697.0,52.7065,52.7347,52.6971,52.7253,12697.0
2021-06-21 13:55:00,56.12,56.16,56.1,56.15,26219.0,52.7347,52.7723,52.7159,52.7629,26219.0
2021-06-21 14:00:00,56.14,56.23,56.09,56.11,109543.0,52.7535,52.8381,52.7065,52.7253,109543.0
2021-06-21 14:05:00,56.12,56.2,56.12,56.18,18118.0,52.7347,52.8099,52.7347,52.7911,18118.0
2021-06-21 14:10:00,56.17,56.21,56.16,56.2,21974.0,52.7817,52.8193,52.7723,52.8099,21974.0
2021-06-21 14:15:00,56.2,56.22,56.17,56.2,58610.0,52.8099,52.8287,52.7817,52.8099,58610.0
2021-06-21 14:20:00,56.21,56.22,56.18,56.21,44585.0,52.8193,52.8287,52.7911,52.8193,44585.0
2021-06-21 14:25:00,56.2,56.24,56.19,56.23,25342.0,52.8099,52.8475,52.8005,52.8381,25342.0
2021-06-21 14:30:00,56.22,56.24,56.19,56.24,28082.0,52.8287,52.8475,52.8005,52.8475,28082.0
2021-06-21 14:35:00,56.24,56.38,56.23,56.3,145001.0,52.8475,52.979,52.8381,52.9038,145001.0
2021-06-21 14:40:00,56.3,56.3,56.21,56.22,27250.0,52.9038,52.9038,52.8193,52.8287,27250.0
2021-06-21 14:45:00,56.22,56.22,56.16,56.18,33197.0,52.8287,52.8287,52.7723,52.7911,33197.0
2021-06-21 14:50:00,56.19,56.26,56.17,56.23,23839.0,52.8005,52.8663,52.7817,52.8381,23839.0
2021-06-21 14:55:00,56.23,56.33,56.22,56.31,47682.0,52.8381,52.932,52.8287,52.9132,47682.0
2021-06-21 15:00:00,56.3,56.39,56.27,56.38,57618.0,52.9038,52.9884,52.8756,52.979,57618.0
2021-06-21 15:05:00,56.38,56.47,56.33,56.42,83182.0,52.979,53.0636,52.932,53.0166,83182.0
2021-06-21 15:10:00,56.42,56.43,56.3,56.3,42956.0,53.0166,53.026,52.9038,52.9038,42956.0
2021-06-21 15:15:00,56.31,56.36,56.28,56.34,32529.0,52.9132,52.9602,52.885,52.9414,32529.0
2021-06-21 15:20:00,56.34,56.34,56.25,56.28,37193.0,52.9414,52.9414,52.8569,52.885,37193.0
2021-06-21 15:25:00,56.28,56.36,56.27,56.34,49827.0,52.885,52.9602,52.8756,52.9414,49827.0
2021-06-21 15:30:00,56.34,56.37,56.3,56.37,73797.0,52.9414,52.9696,52.9038,52.9696,73797.0
2021-06-21 15:35:00,56.37,56.38,56.29,56.31,61424.0,52.9696,52.979,52.8944,52.9132,61424.0
2021-06-21 15:40:00,56.31,56.32,56.18,56.18,72738.0,52.9132,52.9226,52.7911,52.7911,72738.0
2021-06-21 15:45:00,56.18,56.32,56.17,56.28,100731.0,52.7911,52.9226,52.7817,52.885,100731.0
2021-06-21 15:50:00,56.29,56.39,56.28,56.36,153034.0,52.8944,52.9884,52.885,52.9602,153034.0
2021-06-21 15:55:00,56.36,56.36,56.23,56.29,262399.0,52.9602,52.9602,52.8381,52.8944,262399.0
2021-06-22 09:30:00,56.1,56.32,55.76,55.85,207666.0,52.7159,52.9226,52.3964,52.481,207666.0
2021-06-22 09:35:00,55.83,55.83,55.58,55.63,85857.0,52.4622,52.4622,52.2273,52.2743,85857.0
2021-06-22 09:40:00,55.65,55.83,55.63,55.81,45187.0,52.293,52.4622,52.2743,52.4434,45187.0
2021-06-22 09:45:00,55.8,55.84,55.67,55.81,59810.0,52.434,52.4716,52.3118,52.4434,59810.0
2021-06-22 09:50:00,55.82,55.92,55.61,55.65,73571.0,52.4528,52.5468,52.2555,52.293,73571.0
2021-06-22 09:55:00,55.65,55.69,55.62,55.69,20947.0,52.293,52.3306,52.2649,52.3306,20947.0
2021-06-22 10:00:00,55.68,55.8,55.66,55.8,25826.0,52.3212,52.434,52.3024,52.434,25826.0
2021-06-22 10:05:00,55.81,55.9,55.73,55.74,54332.0,52.4434,52.528,52.3682,52.3776,54332.0
2021-06-22 10:10:00,55.75,55.78,55.64,55.69,36176.0,52.387,52.4152,52.2837,52.3306,36176.0
2021-06-22 10:15:00,55.67,55.85,55.66,55.73,44821.0,52.3118,52.481,52.3024,52.3682,44821.0
2021-06-22 10:20:00,55.72,55.78,55.6,55.65,82636.0,52.3588,52.4152,52.2461,52.293,82636.0
2021-06-22 10:25:00,55.64,55.7,55.57,55.61,34078.0,52.2837,52.34,52.2179,52.2555,34078.0
2021-06-22 10:30:00,55.61,55.63,55.42,55.42,57740.0,52.2555,52.2743,52.0769,52.0769,57740.0
2021-06-22 10:35:00,55.42,55.47,55.41,55.46,39331.0,52.0769,52.1239,52.0675,52.1145,39331.0
2021-06-22 10:40:00,55.46,55.59,55.45,55.58,42441.0,52.1145,52.2367,52.1051,52.2273,42441.0
2021-06-22 10:45:00,55.59,55.64,55.53,55.64,41162.0,52.2367,52.2837,52.1803,52.2837,41162.0
2021-06-22 10:50:00,55.63,55.74,55.62,55.72,46737.0,52.2743,52.3776,52.2649,52.3588,46737.0
2021-06-22 10:55:00,55.71,55.8,55.71,55.75,31260.0,52.3494,52.434,52.3494,52.387,31260.0
2021-06-22 11:00:00,55.75,55.81,55.68,55.79,42122.0,52.387,52.4434,52.3212,52.4246,42122.0
2021-06-22 11:05:00,55.78,55.87,55.77,55.8,25650.0,52.4152,52.4998,52.4058,52.434,25650.0
2021-06-22 11:10:00,55.81,55.9,55.81,55.9,13708.0,52.4434,52.528,52.4434,52.528,13708.0
2021-06-22 11:15:00,55.9,55.93,55.81,55.84,27894.0,52.528,52.5562,52.4434,52.4716,27894.0
2021-06-22 11:20:00,55.84,55.94,55.82,55.92,33042.0,52.4716,52.5656,52.4528,52.5468,33042.0
2021-06-22 11:25:00,55.91,55.92,55.82,55.87,22968.0,52.5374,52.5468,52.4528,52.4998,22968.0
2021-06-22 11:30:00,55.85,55.9,55.82,55.83,42435.0,52.481,52.528,52.4528,52.4622,42435.0
2021-06-22 11:35:00,55.84,55.84,55.71,55.73,48255.0,52.4716,52.4716,52.3494,52.3682,48255.0
2021-06-22 11:40:00,55.74,55.79,55.72,55.74,27389.0,52.3776,52.4246,52.3588,52.3776,27389.0
2021-06-22 11:45:00,55.74,55.78,55.72,55.73,39814.0,52.3776,52.4152,52.3588,52.3682,39814.0
2021-06-22 11:50:00,55.73,55.79,55.71,55.74,97198.0,52.3682,52.4246,52.3494,52.3776,97198.0
2021-06-22 11:55:00,55.75,55.75,55.68,55.69,32342.0,52.387,52.387,52.3212,52.3306,32342.0
2021-06-22 12:00:00,55.69,55.78,55.68,55.74,77719.0,52.3306,52.4152,52.3212,52.3776,77719.0
2021-06-22 12:05:00,55.75,55.75,55.7,55.73,27965.0,52.387,52.387,52.34,52.3682,27965.0
2021-06-22 12:10:00,55.74,55.76,55.72,55.76,33351.0,52.3776,52.3964,52.3588,52.3964,33351.0
2021-06-22 12:15:00,55.76,55.76,55.72,55.72,42219.0,52.3964,52.3964,52.3588,52.3588,42219.0
2021-06-22 12:20:00,55.72,55.77,55.71,55.73,41831.0,52.3588,52.4058,52.3494,52.3682,41831.0
2021-06-22 12:25:00,55.72,55.81,55.72,55.76,56071.0,52.3588,52.4434,52.3588,52.3964,56071.0
2021-06-22 12:30:00,55.76,55.82,55.73,55.73,42623.0,52.3964,52.4528,52.3682,52.3682,42623.0
2021-06-22 12:35:00,55.73,55.75,55.71,55.72,18647.0,52.3682,52.387,52.3494,52.3588,18647.0
2021-06-22 12:40:00,55.71,55.78,55.68,55.77,30522.0,52.3494,52.4152,52.3212,52.4058,30522.0
2021-06-22 12:45:00,55.78,55.83,55.74,55.82,16308.0,52.4152,52.4622,52.3776,52.4528,16308.0
2021-06-22 12:50:00,55.83,55.85,55.8,55.84,18522.0,52.4622,52.481,52.434,52.4716,18522.0
2021-06-22 12:55:00,55.84,55.88,55.83,55.83,18700.0,52.4716,52.5092,52.4622,52.4622,18700.0
2021-06-22 13:00:00,55.83,55.9,55.82,55.88,18638.0,52.4622,52.528,52.4528,52.5092,18638.0
2021-06-22 13:05:00,55.87,55.89,55.82,55.89,8761.0,52.4998,52.5186,52.4528,52.5186,8761.0
2021-06-22 13:10:00,55.88,55.89,55.86,55.87,13020.0,52.5092,52.5186,52.4904,52.4998,13020.0
2021-06-22 13:15:00,55.87,55.87,55.77,55.79,19406.0,52.4998,52.4998,52.4058,52.4246,19406.0
2021-06-22 13:20:00,55.79,55.85,55.77,55.85,9932.0,52.4246,52.481,52.4058,52.481,9932.0
2021-06-22 13:25:00,55.85,55.88,55.84,55.86,20858.0,52.481,52.5092,52.4716,52.4904,20858.0
2021-06-22 13:30:00,55.87,55.9,55.86,55.9,16139.0,52.4998,52.528,52.4904,52.528,16139.0
2021-06-22 13:35:00,55.9,55.9,55.83,55.86,9361.0,52.528,52.528,52.4622,52.4904,9361.0
2021-06-22 13:40:00,55.85,55.9,55.84,55.89,13611.0,52.481,52.528,52.4716,52.5186,13611.0
2021-06-22 13:45:00,55.89,55.92,55.87,55.91,23155.0,52.5186,52.5468,52.4998,52.5374,23155.0
2021-06-22 13:50:00,55.91,55.92,55.86,55.91,21523.0,52.5374,52.5468,52.4904,52.5374,21523.0
2021-06-22 13:55:00,55.91,55.91,55.87,55.89,11350.0,52.5374,52.5374,52.4998,52.5186,11350.0
2021-06-22 14:00:00,55.89,55.9,55.83,55.86,12375.0,52.5186,52.528,52.4622,52.4904,12375.0
2021-06-22 14:05:00,55.85,55.86,55.78,55.8,13158.0,52.481,52.4904,52.4152,52.434,13158.0
2021-06-22 14:10:00,55.79,55.88,55.78,55.88,13827.0,52.4246,52.5092,52.4152,52.5092,13827.0
2021-06-22 14:15:00,55.88,55.92,55.87,55.92,41473.0,52.5092,52.5468,52.4998,52.5468,41473.0
2021-06-22 14:20:00,55.91,55.92,55.86,55.88,13424.0,52.5374,52.5468,52.4904,52.5092,13424.0
2021-06-22 14:25:00,55.89,55.91,55.83,55.86,16026.0,52.5186,52.5374,52.4622,52.4904,16026.0
2021-06-22 14:30:00,55.86,55.86,55.82,55.86,18806.0,52.4904,52.4904,52.4528,52.4904,18806.0
2021-06-22 14:35:00,55.85,55.91,55.82,55.91,17594.0,52.481,52.5374,52.4528,52.5374,17594.0
2021-06-22 14:40:00,55.91,55.91,55.81,55.84,16072.0,52.5374,52.5374,52.4434,52.4716,16072.0
2021-06-22 14:45:00,55.83,55.88,55.81,55.87,17599.0,52.4622,52.5092,52.4434,52.4998,17599.0
2021-06-22 14:50:00,55.87,55.88,55.83,55.88,8511.0,52.4998,52.5092,52.4622,52.5092,8511.0
2021-06-22 14:55:00,55.88,55.9,55.8,55.8,23930.0,52.5092,52.528,52.434,52.434,23930.0
2021-06-22 15:00:00,55.8,55.89,55.79,55.88,24471.0,52.434,52.5186,52.4246,52.5092,24471.0
2021-06-22 15:05:00,55.89,55.89,55.78,55.86,68567.0,52.5186,52.5186,52.4152,52.4904,68567.0
2021-06-22 15:10:00,55.85,55.89,55.81,55.84,65992.0,52.481,52.5186,52.4434,52.4716,65992.0
2021-06-22 15:15:00,55.83,55.85,55.79,55.82,73665.0,52.4622,52.481,52.4246,52.4528,73665.0
2021-06-22 15:20:00,55.82,55.94,55.81,55.93,82413.0,52.4528,52.5656,52.4434,52.5562,82413.0
2021-06-22 15:25:00,55.93,56.0,55.9,55.91,100325.0,52.5562,52.6219,52.528,52.5374,100325.0
2021-06-22 15:30:00,55.91,55.98,55.91,55.94,63583.0,52.5374,52.6031,52.5374,52.5656,63583.0
2021-06-22 15:35:00,55.94,55.96,55.86,55.88,50025.0,52.5656,52.5843,52.4904,52.5092,50025.0
2021-06-22 15:40:00,55.89,55.89,55.8,55.82,50272.0,52.5186,52.5186,52.434,52.4528,50272.0
2021-06-22 15:45:00,55.82,55.88,55.81,55.88,52975.0,52.4528,52.5092,52.4434,52.5092,52975.0
2021-06-22 15:50:00,55.87,55.88,55.76,55.83,139123.0,52.4998,52.5092,52.3964,52.4622,139123.0
2021-06-22 15:55:00,55.83,55.85,55.73,55.76,310119.0,52.4622,52.481,52.3682,52.3964,310119.0
2021-06-23 09:30:00,55.5,55.72,55.31,55.45,224742.0,52.1521,52.3588,51.9736,52.1051,224742.0
2021-06-23 09:35:00,55.45,55.48,55.32,55.34,126128.0,52.1051,52.1333,51.983,52.0017,126128.0
2021-06-23 09:40:00,55.33,55.37,55.23,55.28,126624.0,51.9924,52.0299,51.8984,51.9454,126624.0
2021-06-23 09:45:00,55.28,55.3,55.11,55.12,115543.0,51.9454,51.9642,51.7856,51.795,115543.0
2021-06-23 09:50:00,55.12,55.25,55.12,55.15,126630.0,51.795,51.9172,51.795,51.8232,126630.0
2021-06-23 09:55:00,55.15,55.25,55.0,55.05,160093.0,51.8232,51.9172,51.6823,51.7292,160093.0
2021-06-23 10:00:00,55.05,55.18,54.98,55.18,136433.0,51.7292,51.8514,51.6635,51.8514,136433.0
2021-06-23 10:05:00,55.19,55.25,55.11,55.22,63861.0,51.8608,51.9172,51.7856,51.889,63861.0
2021-06-23 10:10:00,55.22,55.28,55.09,55.26,131907.0,51.889,51.9454,51.7668,51.9266,131907.0
2021-06-23 10:15:00,55.26,55.35,55.26,55.29,155259.0,51.9266,52.0111,51.9266,51.9548,155259.0
2021-06-23 10:20:00,55.28,55.35,55.27,55.29,195156.0,51.9454,52.0111,51.936,51.9548,195156.0
2021-06-23 10:25:00,55.3,55.35,55.26,55.28,99977.0,51.9642,52.0111,51.9266,51.9454,99977.0
2021-06-23 10:30:00,55.27,55.37,55.25,55.27,83125.0,51.936,52.0299,51.9172,51.936,83125.0
2021-06-23 10:35:00,55.28,55.29,55.21,55.24,83741.0,51.9454,51.9548,51.8796,51.9078,83741.0
2021-06-23 10:40:00,55.23,55.27,55.23,55.27,50142.0,51.8984,51.936,51.8984,51.936,50142.0
2021-06-23 10:45:00,55.27,55.27,55.2,55.21,31013.0,51.936,51.936,51.8702,51.8796,31013.0
2021-06-23 10:50:00,55.21,55.25,55.14,55.22,63379.0,51.8796,51.9172,51.8138,51.889,63379.0
2021-06-23 10:55:00,55.23,55.34,55.23,55.32,139710.0,51.8984,52.0017,51.8984,51.983,139710.0
2021-06-23 11:00:00,55.33,55.35,55.21,55.21,68292.0,51.9924,52.0111,51.8796,51.8796,68292.0
2021-06-23 11:05:00,55.22,55.24,55.17,55.18,116017.0,51.889,51.9078,51.842,51.8514,116017.0
2021-06-23 11:10:00,55.17,55.17,55.09,55.17,32385.0,51.842,51.842,51.7668,51.842,32385.0
2021-06-23 11:15:00,55.16,55.2,55.1,55.12,51644.0,51.8326,51.8702,51.7762,51.795,51644.0
2021-06-23 11:20:00,55.14,55.2,55.12,55.16,44700.0,51.8138,51.8702,51.795,51.8326,44700.0
2021-06-23 11:25:00,55.17,55.3,55.14,55.27,103456.0,51.842,51.9642,51.8138,51.936,103456.0
2021-06-23 11:30:00,55.26,55.3,55.19,55.19,71381.0,51.9266,51.9642,51.8608,51.8608,71381.0
2021-06-23 11:35:00,55.18,55.32,55.18,55.27,71284.0,51.8514,51.983,51.8514,51.936,71284.0
2021-06-23 11:40:00,55.26,55.3,55.24,55.27,40146.0,51.9266,51.9642,51.9078,51.936,40146.0
2021-06-23 11:45:00,55.27,55.31,55.22,55.23,80148.0,51.936,51.9736,51.889,51.8984,80148.0
2021-06-23 11:50:00,55.23,55.24,55.18,55.21,51655.0,51.8984,51.9078,51.8514,51.8796,51655.0
2021-06-23 11:55:00,55.21,55.24,55.18,55.2,48564.0,51.8796,51.9078,51.8514,51.8702,48564.0
2021-06-23 12:00:00,55.21,55.21,55.17,55.19,42647.0,51.8796,51.8796,51.842,51.8608,42647.0
2021-06-23 12:05:00,55.19,55.19,55.08,55.11,50576.0,51.8608,51.8608,51.7574,51.7856,50576.0
2021-06-23 12:10:00,55.11,55.16,55.1,55.16,74192.0,51.7856,51.8326,51.7762,51.8326,74192.0
2021-06-23 12:15:00,55.15,55.18,55.11,55.12,30973.0,51.8232,51.8514,51.7856,51.795,30973.0
2021-06-23 12:20:00,55.13,55.2,55.12,55.19,16644.0,51.8044,51.8702,51.795,51.8608,16644.0
2021-06-23 12:25:00,55.21,55.25,55.19,55.25,65280.0,51.8796,51.9172,51.8608,51.9172,65280.0
2021-06-23 12:30:00,55.23,55.31,55.21,55.28,28297.0,51.8984,51.9736,51.8796,51.9454,28297.0
2021-06-23 12:35:00,55.28,55.34,55.2,55.2,54999.0,51.9454,52.0017,51.8702,51.8702,54999.0
2021-06-23 12:40:00,55.2,55.29,55.19,55.27,27462.0,51.8702,51.9548,51.8608,51.936,27462.0
2021-06-23 12:45:00,55.28,55.31,55.23,55.27,20746.0,51.9454,51.9736,51.8984,51.936,20746.0
2021-06-23 12:50:00,55.27,55.35,55.27,55.34,26054.0,51.936,52.0111,51.936,52.0017,26054.0
2021-06-23 12:55:00,55.33,55.4,55.3,55.4,43803.0,51.9924,52.0581,51.9642,52.0581,43803.0
2021-06-23 13:00:00,55.4,55.47,55.4,55.47,69242.0,52.0581,52.1239,52.0581,52.1239,69242.0
2021-06-23 13:05:00,55.47,55.6,55.46,55.52,99659.0,52.1239,52.2461,52.1145,52.1709,99659.0
2021-06-23 13:10:00,55.53,55.54,55.43,55.45,25004.0,52.1803,52.1897,52.0863,52.1051,25004.0
2021-06-23 13:15:00,55.45,55.46,55.34,55.37,22664.0,52.1051,52.1145,52.0017,52.0299,22664.0
2021-06-23 13:20:00,55.37,55.43,55.33,55.34,28950.0,52.0299,52.0863,51.9924,52.0017,28950.0
2021-06-23 13:25:00,55.34,55.36,55.32,55.35,15171.0,52.0017,52.0205,51.983,52.0111,15171.0
2021-06-23 13:30:00,55.34,55.41,55.33,55.41,25776.0,52.0017,52.0675,51.9924,52.0675,25776.0
2021-06-23 13:35:00,55.41,55.42,55.38,55.4,11299.0,52.0675,52.0769,52.0393,52.0581,11299.0
2021-06-23 13:40:00,55.41,55.41,55.36,55.37,10542.0,52.0675,52.0675,52.0205,52.0299,10542.0
2021-06-23 13:45:00,55.37,55.42,55.36,55.38,12696.0,52.0299,52.0769,52.0205,52.0393,12696.0
2021-06-23 13:50:00,55.38,55.46,55.37,55.45,11770.0,52.0393,52.1145,52.0299,52.1051,11770.0
2021-06-23 13:55:00,55.46,55.49,55.41,55.48,19503.0,52.1145,52.1427,52.0675,52.1333,19503.0
2021-06-23 14:00:00,55.47,55.56,55.46,55.48,60649.0,52.1239,52.2085,52.1145,52.1333,60649.0
2021-06-23 14:05:00,55.5,55.51,55.43,55.45,19540.0,52.1521,52.1615,52.0863,52.1051,19540.0
2021-06-23 14:10:00,55.45,55.52,55.45,55.52,14555.0,52.1051,52.1709,52.1051,52.1709,14555.0
2021-06-23 14:15:00,55.52,55.52,55.48,55.5,19527.0,52.1709,52.1709,52.1333,52.1521,19527.0
2021-06-23 14:20:00,55.5,55.5,55.43,55.44,9803.0,52.1521,52.1521,52.0863,52.0957,9803.0
2021-06-23 14:25:00,55.45,55.48,55.41,55.41,15758.0,52.1051,52.1333,52.0675,52.0675,15758.0
2021-06-23 14:30:00,55.41,55.44,55.36,55.43,33440.0,52.0675,52.0957,52.0205,52.0863,33440.0
2021-06-23 14:35:00,55.44,55.44,55.35,55.36,39389.0,52.0957,52.0957,52.0111,52.0205,39389.0
2021-06-23 14:40:00,55.36,55.37,55.3,55.32,31861.0,52.0205,52.0299,51.9642,51.983,31861.0
2021-06-23 14:45:00,55.33,55.33,55.28,55.31,25101.0,51.9924,51.9924,51.9454,51.9736,25101.0
2021-06-23 14:50:00,55.31,55.36,55.31,55.36,19466.0,51.9736,52.0205,51.9736,52.0205,19466.0
2021-06-23 14:55:00,55.36,55.36,55.32,55.33,10524.0,52.0205,52.0205,51.983,51.9924,10524.0
2021-06-23 15:00:00,55.33,55.37,55.3,55.32,40544.0,51.9924,52.0299,51.9642,51.983,40544.0
2021-06-23 15:05:00,55.33,55.41,55.32,55.39,51328.0,51.9924,52.0675,51.983,52.0487,51328.0
2021-06-23 15:10:00,55.38,55.41,55.38,55.41,17996.0,52.0393,52.0675,52.0393,52.0675,17996.0
2021-06-23 15:15:00,55.4,55.4,55.33,55.35,52955.0,52.0581,52.0581,51.9924,52.0111,52955.0
2021-06-23 15:20:00,55.34,55.35,55.3,55.34,30427.0,52.0017,52.0111,51.9642,52.0017,30427.0
2021-06-23 15:25:00,55.34,55.39,55.32,55.39,53018.0,52.0017,52.0487,51.983,52.0487,53018.0
2021-06-23 15:30:00,55.38,55.43,55.37,55.41,48561.0,52.0393,52.0863,52.0299,52.0675,48561.0
2021-06-23 15:35:00,55.41,55.43,55.38,55.41,69328.0,52.0675,52.0863,52.0393,52.0675,69328.0
2021-06-23 15:40:00,55.4,55.42,55.32,55.35,42599.0,52.0581,52.0769,51.983,52.0111,42599.0
2021-06-23 15:45:00,55.35,55.35,55.23,55.26,64180.0,52.0111,52.0111,51.8984,51.9266,64180.0
2021-06-23 15:50:00,55.26,55.26,55.17,55.24,85861.0,51.9266,51.9266,51.842,51.9078,85861.0
2021-06-23 15:55:00,55.24,55.24,55.17,55.19,124272.0,51.9078,51.9078,51.842,51.8608,124272.0
2021-06-24 09:30:00,55.53,55.62,55.25,55.26,178442.0,52.1803,52.2649,51.9172,51.9266,178442.0
2021-06-24 09:35:00,55.26,55.33,54.99,55.01,157687.0,51.9266,51.9924,51.6729,51.6917,157687.0
2021-06-24 09:40:00,55.04,55.12,55.0,55.05,193032.0,51.7198,51.795,51.6823,51.7292,193032.0
2021-06-24 09:45:00,55.05,55.25,55.02,55.09,370723.0,51.7292,51.9172,51.7011,51.7668,370723.0
2021-06-24 09:50:00,55.09,55.22,55.05,55.22,143556.0,51.7668,51.889,51.7292,51.889,143556.0
2021-06-24 09:55:00,55.23,55.23,55.03,55.08,113317.0,51.8984,51.8984,51.7104,51.7574,113317.0
2021-06-24 10:00:00,55.09,55.11,54.94,55.09,243044.0,51.7668,51.7856,51.6259,51.7668,243044.0
2021-06-24 10:05:00,55.1,55.13,54.98,55.01,147283.0,51.7762,51.8044,51.6635,51.6917,147283.0
2021-06-24 10:10:00,55.01,55.03,54.85,54.89,111411.0,51.6917,51.7104,51.5413,51.5789,111411.0
2021-06-24 10:15:00,54.9,54.96,54.78,54.91,152897.0,51.5883,51.6447,51.4755,51.5977,152897.0
2021-06-24 10:20:00,54.91,54.95,54.82,54.86,93458.0,51.5977,51.6353,51.5131,51.5507,93458.0
2021-06-24 10:25:00,54.86,54.93,54.83,54.84,82403.0,51.5507,51.6165,51.5225,51.5319,82403.0
2021-06-24 10:30:00,54.86,54.87,54.8,54.85,83593.0,51.5507,51.5601,51.4943,51.5413,83593.0
2021-06-24 10:35:00,54.84,54.89,54.82,54.88,66409.0,51.5319,51.5789,51.5131,51.5695,66409.0
2021-06-24 10:40:00,54.87,54.93,54.85,54.88,70483.0,51.5601,51.6165,51.5413,51.5695,70483.0
2021-06-24 10:45:00,54.87,54.98,54.84,54.96,57977.0,51.5601,51.6635,51.5319,51.6447,57977.0
2021-06-24 10:50:00,54.96,55.0,54.9,54.91,125252.0,51.6447,51.6823,51.5883,51.5977,125252.0
2021-06-24 10:55:00,54.91,55.0,54.9,54.98,83062.0,51.5977,51.6823,51.5883,51.6635,83062.0
2021-06-24 11:00:00,54.99,55.0,54.82,54.87,148585.0,51.6729,51.6823,51.5131,51.5601,148585.0
2021-06-24 11:05:00,54.87,54.91,54.85,54.91,85332.0,51.5601,51.5977,51.5413,51.5977,85332.0
2021-06-24 11:10:00,54.91,54.94,54.85,54.86,63790.0,51.5977,51.6259,51.5413,51.5507,63790.0
2021-06-24 11:15:00,54.86,54.87,54.67,54.77,172326.0,51.5507,51.5601,51.3722,51.4661,172326.0
2021-06-24 11:20:00,54.77,54.77,54.64,54.65,91863.0,51.4661,51.4661,51.344,51.3534,91863.0
2021-06-24 11:25:00,54.65,54.69,54.63,54.68,101299.0,51.3534,51.391,51.3346,51.3816,101299.0
2021-06-24 11:30:00,54.67,54.77,54.62,54.73,112401.0,51.3722,51.4661,51.3252,51.4285,112401.0
2021-06-24 11:35:00,54.73,54.74,54.63,54.69,85904.0,51.4285,51.4379,51.3346,51.391,85904.0
2021-06-24 11:40:00,54.69,54.74,54.65,54.72,67886.0,51.391,51.4379,51.3534,51.4191,67886.0
2021-06-24 11:45:00,54.72,54.75,54.68,54.73,54192.0,51.4191,51.4473,51.3816,51.4285,54192.0
2021-06-24 11:50:00,54.73,54.73,54.66,54.69,105223.0,51.4285,51.4285,51.3628,51.391,105223.0
2021-06-24 11:55:00,54.69,54.78,54.69,54.77,44964.0,51.391,51.4755,51.391,51.4661,44964.0
2021-06-24 12:00:00,54.77,54.83,54.76,54.81,25755.0,51.4661,51.5225,51.4567,51.5037,25755.0
2021-06-24 12:05:00,54.8,54.83,54.78,54.8,29764.0,51.4943,51.5225,51.4755,51.4943,29764.0
2021-06-24 12:10:00,54.8,54.82,54.78,54.8,21193.0,51.4943,51.5131,51.4755,51.4943,21193.0
2021-06-24 12:15:00,54.8,54.9,54.8,54.9,34578.0,51.4943,51.5883,51.4943,51.5883,34578.0
2021-06-24 12:20:00,54.9,54.93,54.89,54.9,23487.0,51.5883,51.6165,51.5789,51.5883,23487.0
2021-06-24 12:25:00,54.91,54.94,54.88,54.94,46119.0,51.5977,51.6259,51.5695,51.6259,46119.0
2021-06-24 12:30:00,54.93,54.95,54.91,54.92,26513.0,51.6165,51.6353,51.5977,51.6071,26513.0
2021-06-24 12:35:00,54.91,54.93,54.89,54.93,32832.0,51.5977,51.6165,51.5789,51.6165,32832.0
2021-06-24 12:40:00,54.93,55.02,54.92,54.98,57455.0,51.6165,51.7011,51.6071,51.6635,57455.0
2021-06-24 12:45:00,54.98,55.06,54.98,55.04,48403.0,51.6635,51.7386,51.6635,51.7198,48403.0
2021-06-24 12:50:00,55.03,55.04,54.9,54.95,36764.0,51.7104,51.7198,51.5883,51.6353,36764.0
2021-06-24 12:55:00,54.94,54.94,54.8,54.87,38002.0,51.6259,51.6259,51.4943,51.5601,38002.0
2021-06-24 13:00:00,54.86,54.87,54.81,54.86,35415.0,51.5507,51.5601,51.5037,51.5507,35415.0
2021-06-24 13:05:00,54.86,54.91,54.82,54.89,41945.0,51.5507,51.5977,51.5131,51.5789,41945.0
2021-06-24 13:10:00,54.88,54.9,54.85,54.88,46641.0,51.5695,51.5883,51.5413,51.5695,46641.0
2021-06-24 13:15:00,54.87,54.88,54.8,54.8,21596.0,51.5601,51.5695,51.4943,51.4943,21596.0
2021-06-24 13:20:00,54.8,54.82,54.77,54.8,55067.0,51.4943,51.5131,51.4661,51.4943,55067.0
2021-06-24 13:25:00,54.79,54.84,54.78,54.81,38149.0,51.4849,51.5319,51.4755,51.5037,38149.0
2021-06-24 13:30:00,54.8,54.9,54.8,54.85,27988.0,51.4943,51.5883,51.4943,51.5413,27988.0
2021-06-24 13:35:00,54.86,54.88,54.85,54.87,14569.0,51.5507,51.5695,51.5413,51.5601,14569.0
2021-06-24 13:40:00,54.87,54.87,54.8,54.81,18637.0,51.5601,51.5601,51.4943,51.5037,18637.0
2021-06-24 13:45:00,54.81,54.84,54.79,54.8,40589.0,51.5037,51.5319,51.4849,51.4943,40589.0
2021-06-24 13:50:00,54.8,54.84,54.77,54.84,64380.0,51.4943,51.5319,51.4661,51.5319,64380.0
2021-06-24 13:55:00,54.84,54.89,54.83,54.89,29572.0,51.5319,51.5789,51.5225,51.5789,29572.0
2021-06-24 14:00:00,54.89,54.92,54.85,54.86,32236.0,51.5789,51.6071,51.5413,51.5507,32236.0
2021-06-24 14:05:00,54.87,54.9,54.83,54.84,23864.0,51.5601,51.5883,51.5225,51.5319,23864.0
2021-06-24 14:10:00,54.83,54.87,54.81,54.84,30790.0,51.5225,51.5601,51.5037,51.5319,30790.0
2021-06-24 14:15:00,54.84,54.86,54.81,54.83,32262.0,51.5319,51.5507,51.5037,51.5225,32262.0
2021-06-24 14:20:00,54.82,54.88,54.81,54.84,41849.0,51.5131,51.5695,51.5037,51.5319,41849.0
2021-06-24 14:25:00,54.84,54.89,54.83,54.87,19007.0,51.5319,51.5789,51.5225,51.5601,19007.0
2021-06-24 14:30:00,54.88,54.89,54.81,54.84,106837.0,51.5695,51.5789,51.5037,51.5319,106837.0
2021-06-24 14:35:00,54.83,54.84,54.78,54.78,83693.0,51.5225,51.5319,51.4755,51.4755,83693.0
2021-06-24 14:40:00,54.79,54.79,54.73,54.74,75328.0,51.4849,51.4849,51.4285,51.4379,75328.0
2021-06-24 14:45:00,54.74,54.77,54.72,54.73,69033.0,51.4379,51.4661,51.4191,51.4285,69033.0
2021-06-24 14:50:00,54.73,54.76,54.71,54.74,70829.0,51.4285,51.4567,51.4098,51.4379,70829.0
2021-06-24 14:55:00,54.75,54.81,54.74,54.79,64559.0,51.4473,51.5037,51.4379,51.4849,64559.0
2021-06-24 15:00:00,54.79,54.86,54.78,54.81,40342.0,51.4849,51.5507,51.4755,51.5037,40342.0
2021-06-24 15:05:00,54.82,54.84,54.77,54.77,52499.0,51.5131,51.5319,51.4661,51.4661,52499.0
2021-06-24 15:10:00,54.77,54.79,54.72,54.73,96330.0,51.4661,51.4849,51.4191,51.4285,96330.0
2021-06-24 15:15:00,54.73,54.78,54.73,54.77,40082.0,51.4285,51.4755,51.4285,51.4661,40082.0
2021-06-24 15:20:00,54.77,54.77,54.67,54.68,91258.0,51.4661,51.4661,51.3722,51.3816,91258.0
2021-06-24 15:25:00,54.67,54.74,54.64,54.73,83590.0,51.3722,51.4379,51.344,51.4285,83590.0
2021-06-24 15:30:00,54.73,54.84,54.72,54.81,75837.0,51.4285,51.5319,51.4191,51.5037,75837.0
2021-06-24 15:35:00,54.82,54.86,54.7,54.72,98691.0,51.5131,51.5507,51.4004,51.4191,98691.0
2021-06-24 15:40:00,54.72,54.77,54.68,54.69,101530.0,51.4191,51.4661,51.3816,51.391,101530.0
2021-06-24 15:45:00,54.68,54.76,54.68,54.76,81424.0,51.3816,51.4567,51.3816,51.4567,81424.0
2021-06-24 15:50:00,54.76,54.82,54.69,54.75,200348.0,51.4567,51.5131,51.391,51.4473,200348.0
2021-06-24 15:55:00,54.75,54.76,54.63,54.66,322168.0,51.4473,51.4567,51.3346,51.3628,322168.0
2021-06-25 09:30:00,54.69,54.87,54.54,54.58,225090.0,51.391,51.5601,51.25,51.2876,225090.0
2021-06-25 09:35:00,54.57,54.7,54.46,54.5,78415.0,51.2782,51.4004,51.1748,51.2124,78415.0
2021-06-25 09:40:00,54.5,54.52,54.39,54.39,82185.0,51.2124,51.2312,51.1091,51.1091,82185.0
2021-06-25 09:45:00,54.4,54.44,54.29,54.34,211375.0,51.1185,51.156,51.0151,51.0621,211375.0
2021-06-25 09:50:00,54.35,54.43,54.29,54.41,96610.0,51.0715,51.1466,51.0151,51.1278,96610.0
2021-06-25 09:55:00,54.41,54.43,54.34,54.36,124926.0,51.1278,51.1466,51.0621,51.0809,124926.0
2021-06-25 10:00:00,54.37,54.4,54.26,54.3,90136.0,51.0903,51.1185,50.9869,51.0245,90136.0
2021-06-25 10:05:00,54.31,54.39,54.26,54.37,118683.0,51.0339,51.1091,50.9869,51.0903,118683.0
2021-06-25 10:10:00,54.38,54.57,54.33,54.5,296503.0,51.0997,51.2782,51.0527,51.2124,296503.0
2021-06-25 10:15:00,54.49,54.57,54.35,54.35,86100.0,51.203,51.2782,51.0715,51.0715,86100.0
2021-06-25 10:20:00,54.35,54.52,54.34,54.47,45128.0,51.0715,51.2312,51.0621,51.1842,45128.0
2021-06-25 10:25:00,54.47,54.52,54.42,54.49,48867.0,51.1842,51.2312,51.1372,51.203,48867.0
2021-06-25 10:30:00,54.49,54.54,54.41,54.43,39783.0,51.203,51.25,51.1278,51.1466,39783.0
2021-06-25 10:35:00,54.43,54.49,54.39,54.49,28073.0,51.1466,51.203,51.1091,51.203,28073.0
2021-06-25 10:40:00,54.49,54.53,54.42,54.43,41134.0,51.203,51.2406,51.1372,51.1466,41134.0
2021-06-25 10:45:00,54.43,54.5,54.31,54.46,55824.0,51.1466,51.2124,51.0339,51.1748,55824.0
2021-06-25 10:50:00,54.47,54.52,54.45,54.48,39291.0,51.1842,51.2312,51.1654,51.1936,39291.0
2021-06-25 10:55:00,54.48,54.57,54.47,54.54,47103.0,51.1936,51.2782,51.1842,51.25,47103.0
2021-06-25 11:00:00,54.54,54.55,54.5,54.53,20248.0,51.25,51.2594,51.2124,51.2406,20248.0
2021-06-25 11:05:00,54.53,54.57,54.48,54.51,45395.0,51.2406,51.2782,51.1936,51.2218,45395.0
2021-06-25 11:10:00,54.5,54.53,54.45,54.49,40840.0,51.2124,51.2406,51.1654,51.203,40840.0
2021-06-25 11:15:00,54.47,54.49,54.43,54.45,46123.0,51.1842,51.203,51.1466,51.1654,46123.0
2021-06-25 11:20:00,54.44,54.48,54.44,54.48,32093.0,51.156,51.1936,51.156,51.1936,32093.0
2021-06-25 11:25:00,54.48,54.49,54.44,54.45,41253.0,51.1936,51.203,51.156,51.1654,41253.0
2021-06-25 11:30:00,54.44,54.45,54.36,54.44,58065.0,51.156,51.1654,51.0809,51.156,58065.0
2021-06-25 11:35:00,54.42,54.43,54.38,54.42,29156.0,51.1372,51.1466,51.0997,51.1372,29156.0
2021-06-25 11:40:00,54.42,54.42,54.35,54.4,27607.0,51.1372,51.1372,51.0715,51.1185,27607.0
2021-06-25 11:45:00,54.4,54.4,54.34,54.35,23334.0,51.1185,51.1185,51.0621,51.0715,23334.0
2021-06-25 11:50:00,54.35,54.39,54.3,54.35,102403.0,51.0715,51.1091,51.0245,51.0715,102403.0
2021-06-25 11:55:00,54.35,54.35,54.23,54.25,60015.0,51.0715,51.0715,50.9587,50.9775,60015.0
2021-06-25 12:00:00,54.26,54.33,54.25,54.32,35461.0,50.9869,51.0527,50.9775,51.0433,35461.0
2021-06-25 12:05:00,54.32,54.4,54.31,54.4,21143.0,51.0433,51.1185,51.0339,51.1185,21143.0
2021-06-25 12:10:00,54.4,54.4,54.32,54.38,49112.0,51.1185,51.1185,51.0433,51.0997,49112.0
2021-06-25 12:15:00,54.38,54.39,54.34,54.38,22251.0,51.0997,51.1091,51.0621,51.0997,22251.0
2021-06-25 12:20:00,54.38,54.41,54.36,54.36,23934.0,51.0997,51.1278,51.0809,51.0809,23934.0
2021-06-25 12:25:00,54.36,54.37,54.28,54.3,28864.0,51.0809,51.0903,51.0057,51.0245,28864.0
2021-06-25 12:30:00,54.3,54.38,54.29,54.37,16527.0,51.0245,51.0997,51.0151,51.0903,16527.0
2021-06-25 12:35:00,54.36,54.38,54.32,54.36,16663.0,51.0809,51.0997,51.0433,51.0809,16663.0
2021-06-25 12:40:00,54.37,54.38,54.31,54.31,18730.0,51.0903,51.0997,51.0339,51.0339,18730.0
2021-06-25 12:45:00,54.32,54.37,54.3,54.36,18363.0,51.0433,51.0903,51.0245,51.0809,18363.0
2021-06-25 12:50:00,54.34,54.45,54.34,54.43,34444.0,51.0621,51.1654,51.0621,51.1466,34444.0
2021-06-25 12:55:00,54.43,54.43,54.39,54.42,19355.0,51.1466,51.1466,51.1091,51.1372,19355.0
2021-06-25 13:00:00,54.42,54.45,54.4,54.44,21023.0,51.1372,51.1654,51.1185,51.156,21023.0
2021-06-25 13:05:00,54.44,54.58,54.44,54.55,100423.0,51.156,51.2876,51.156,51.2594,100423.0
2021-06-25 13:10:00,54.54,54.61,54.52,54.53,39127.0,51.25,51.3158,51.2312,51.2406,39127.0
2021-06-25 13:15:00,54.53,54.58,54.5,54.5,18111.0,51.2406,51.2876,51.2124,51.2124,18111.0
2021-06-25 13:20:00,54.5,54.55,54.5,54.55,43449.0,51.2124,51.2594,51.2124,51.2594,43449.0
2021-06-25 13:25:00,54.55,54.58,54.51,54.55,21944.0,51.2594,51.2876,51.2218,51.2594,21944.0
2021-06-25 13:30:00,54.56,54.57,54.43,54.48,23166.0,51.2688,51.2782,51.1466,51.1936,23166.0
2021-06-25 13:35:00,54.48,54.53,54.46,54.5,22551.0,51.1936,51.2406,51.1748,51.2124,22551.0
2021-06-25 13:40:00,54.51,54.52,54.48,54.51,34234.0,51.2218,51.2312,51.1936,51.2218,34234.0
2021-06-25 13:45:00,54.51,54.55,54.51,54.52,19362.0,51.2218,51.2594,51.2218,51.2312,19362.0
2021-06-25 13:50:00,54.52,54.57,54.5,54.57,25281.0,51.2312,51.2782,51.2124,51.2782,25281.0
2021-06-25 13:55:00,54.56,54.63,54.55,54.59,32818.0,51.2688,51.3346,51.2594,51.297,32818.0
2021-06-25 14:00:00,54.58,54.6,54.56,54.6,25335.0,51.2876,51.3064,51.2688,51.3064,25335.0
2021-06-25 14:05:00,54.6,54.63,54.57,54.6,17513.0,51.3064,51.3346,51.2782,51.3064,17513.0
2021-06-25 14:10:00,54.6,54.64,54.6,54.63,18145.0,51.3064,51.344,51.3064,51.3346,18145.0
2021-06-25 14:15:00,54.63,54.63,54.58,54.6,18216.0,51.3346,51.3346,51.2876,51.3064,18216.0
2021-06-25 14:20:00,54.6,54.68,54.58,54.67,26643.0,51.3064,51.3816,51.2876,51.3722,26643.0
2021-06-25 14:25:00,54.66,54.67,54.59,54.65,36372.0,51.3628,51.3722,51.297,51.3534,36372.0
2021-06-25 14:30:00,54.64,54.68,54.61,54.67,18006.0,51.344,51.3816,51.3158,51.3722,18006.0
2021-06-25 14:35:00,54.68,54.68,54.56,54.6,31660.0,51.3816,51.3816,51.2688,51.3064,31660.0
2021-06-25 14:40:00,54.59,54.62,54.55,54.58,18765.0,51.297,51.3252,51.2594,51.2876,18765.0
2021-06-25 14:45:00,54.58,54.59,54.52,54.55,24480.0,51.2876,51.297,51.2312,51.2594,24480.0
2021-06-25 14:50:00,54.55,54.56,54.44,54.47,34691.0,51.2594,51.2688,51.156,51.1842,34691.0
2021-06-25 14:55:00,54.46,54.54,54.44,54.52,31230.0,51.1748,51.25,51.156,51.2312,31230.0
2021-06-25 15:00:00,54.53,54.58,54.52,54.54,26167.0,51.2406,51.2876,51.2312,51.25,26167.0
2021-06-25 15:05:00,54.54,54.57,54.52,54.56,21845.0,51.25,51.2782,51.2312,51.2688,21845.0
2021-06-25 15:10:00,54.57,54.62,54.56,54.6,44399.0,51.2782,51.3252,51.2688,51.3064,44399.0
2021-06-25 15:15:00,54.59,54.64,54.56,54.58,24686.0,51.297,51.344,51.2688,51.2876,24686.0
2021-06-25 15:20:00,54.57,54.58,54.52,54.55,28808.0,51.2782,51.2876,51.2312,51.2594,28808.0
2021-06-25 15:25:00,54.56,54.64,54.55,54.57,57103.0,51.2688,51.344,51.2594,51.2782,57103.0
2021-06-25 15:30:00,54.57,54.66,54.54,54.65,80948.0,51.2782,51.3628,51.25,51.3534,80948.0
2021-06-25 15:35:00,54.66,54.69,54.59,54.59,90318.0,51.3628,51.391,51.297,51.297,90318.0
2021-06-25 15:40:00,54.6,54.65,54.55,54.55,81147.0,51.3064,51.3534,51.2594,51.2594,81147.0
2021-06-25 15:45:00,54.56,54.68,54.55,54.66,105283.0,51.2688,51.3816,51.2594,51.3628,105283.0
2021-06-25 15:50:00,54.66,54.66,54.5,54.56,156576.0,51.3628,51.3628,51.2124,51.2688,156576.0
2021-06-25 15:55:00,54.56,54.59,54.44,54.56,279279.0,51.2688,51.297,51.156,51.2688,279279.0
2021-06-28 09:30:00,54.25,54.25,53.77,53.92,420089.0,50.9775,50.9775,50.5265,50.6674,420089.0
2021-06-28 09:35:00,53.91,53.91,53.65,53.69,182113.0,50.658,50.658,50.4137,50.4513,182113.0
2021-06-28 09:40:00,53.68,53.7,53.42,53.59,196439.0,50.4419,50.4607,50.1976,50.3573,196439.0
2021-06-28 09:45:00,53.59,53.59,53.24,53.26,171610.0,50.3573,50.3573,50.0284,50.0472,171610.0
2021-06-28 09:50:00,53.26,53.45,53.21,53.3,128091.0,50.0472,50.2258,50.0002,50.0848,128091.0
2021-06-28 09:55:00,53.3,53.44,53.28,53.34,137539.0,50.0848,50.2164,50.066,50.1224,137539.0
2021-06-28 10:00:00,53.33,53.33,53.15,53.15,136614.0,50.113,50.113,49.9439,49.9439,136614.0
2021-06-28 10:05:00,53.14,53.16,53.06,53.08,112230.0,49.9345,49.9533,49.8593,49.8781,112230.0
2021-06-28 10:10:00,53.07,53.08,52.95,53.07,223649.0,49.8687,49.8781,49.7559,49.8687,223649.0
2021-06-28 10:15:00,53.08,53.28,53.05,53.23,192488.0,49.8781,50.066,49.8499,50.019,192488.0
2021-06-28 10:20:00,53.22,53.23,53.1,53.15,82855.0,50.0096,50.019,49.8969,49.9439,82855.0
2021-06-28 10:25:00,53.13,53.25,53.12,53.19,54562.0,49.9251,50.0378,49.9157,49.9814,54562.0
2021-06-28 10:30:00,53.18,53.18,53.04,53.06,98077.0,49.972,49.972,49.8405,49.8593,98077.0
2021-06-28 10:35:00,53.06,53.08,52.94,53.06,153921.0,49.8593,49.8781,49.7465,49.8593,153921.0
2021-06-28 10:40:00,53.06,53.1,53.0,53.02,115617.0,49.8593,49.8969,49.8029,49.8217,115617.0
2021-06-28 10:45:00,53.01,53.04,52.95,53.0,70780.0,49.8123,49.8405,49.7559,49.8029,70780.0
2021-06-28 10:50:00,53.01,53.18,53.01,53.15,78304.0,49.8123,49.972,49.8123,49.9439,78304.0
2021-06-28 10:55:00,53.15,53.33,53.15,53.32,83935.0,49.9439,50.113,49.9439,50.1036,83935.0
2021-06-28 11:00:00,53.32,53.32,53.1,53.14,104150.0,50.1036,50.1036,49.8969,49.9345,104150.0
2021-06-28 11:05:00,53.14,53.35,53.12,53.32,81167.0,49.9345,50.1318,49.9157,50.1036,81167.0
2021-06-28 11:10:00,53.33,53.42,53.32,53.38,85835.0,50.113,50.1976,50.1036,50.16,85835.0
2021-06-28 11:15:00,53.37,53.39,53.28,53.33,58744.0,50.1506,50.1694,50.066,50.113,58744.0
2021-06-28 11:20:00,53.33,53.36,53.29,53.3,17565.0,50.113,50.1412,50.0754,50.0848,17565.0
2021-06-28 11:25:00,53.31,53.38,53.24,53.26,35364.0,50.0942,50.16,50.0284,50.0472,35364.0
2021-06-28 11:30:00,53.25,53.27,53.15,53.17,34931.0,50.0378,50.0566,49.9439,49.9626,34931.0
2021-06-28 11:35:00,53.16,53.19,53.12,53.12,41090.0,49.9533,49.9814,49.9157,49.9157,41090.0
2021-06-28 11:40:00,53.12,53.17,53.06,53.11,37309.0,49.9157,49.9626,49.8593,49.9063,37309.0
2021-06-28 11:45:00,53.11,53.11,53.0,53.05,89627.0,49.9063,49.9063,49.8029,49.8499,89627.0
2021-06-28 11:50:00,53.06,53.08,52.93,52.94,86479.0,49.8593,49.8781,49.7371,49.7465,86479.0
2021-06-28 11:55:00,52.95,53.02,52.94,52.96,63544.0,49.7559,49.8217,49.7465,49.7653,63544.0
2021-06-28 12:00:00,52.96,53.01,52.93,53.01,41779.0,49.7653,49.8123,49.7371,49.8123,41779.0
2021-06-28 12:05:00,53.0,53.02,52.86,52.93,103417.0,49.8029,49.8217,49.6713,49.7371,103417.0
2021-06-28 12:10:00,52.93,53.06,52.93,53.05,77121.0,49.7371,49.8593,49.7371,49.8499,77121.0
2021-06-28 12:15:00,53.04,53.17,53.03,53.12,44445.0,49.8405,49.9626,49.8311,49.9157,44445.0
2021-06-28 12:20:00,53.12,53.14,53.01,53.06,39572.0,49.9157,49.9345,49.8123,49.8593,39572.0
2021-06-28 12:25:00,53.07,53.1,52.97,53.05,75140.0,49.8687,49.8969,49.7747,49.8499,75140.0
2021-06-28 12:30:00,53.05,53.19,53.02,53.18,87973.0,49.8499,49.9814,49.8217,49.972,87973.0
2021-06-28 12:35:00,53.18,53.22,53.14,53.21,76071.0,49.972,50.0096,49.9345,50.0002,76071.0
2021-06-28 12:40:00,53.21,53.29,53.2,53.23,33307.0,50.0002,50.0754,49.9908,50.019,33307.0
2021-06-28 12:45:00,53.23,53.3,53.21,53.28,36928.0,50.019,50.0848,50.0002,50.066,36928.0
2021-06-28 12:50:00,53.27,53.35,53.24,53.27,56097.0,50.0566,50.1318,50.0284,50.0566,56097.0
2021-06-28 12:55:00,53.26,53.33,53.22,53.27,41845.0,50.0472,50.113,50.0096,50.0566,41845.0
2021-06-28 13:00:00,53.28,53.31,53.13,53.15,43512.0,50.066,50.0942,49.9251,49.9439,43512.0
2021-06-28 13:05:00,53.15,53.22,53.15,53.16,40140.0,49.9439,50.0096,49.9439,49.9533,40140.0
2021-06-28 13:10:00,53.16,53.18,53.09,53.11,65423.0,49.9533,49.972,49.8875,49.9063,65423.0
2021-06-28 13:15:00,53.1,53.12,53.05,53.11,23581.0,49.8969,49.9157,49.8499,49.9063,23581.0
2021-06-28 13:20:00,53.1,53.14,53.09,53.13,50836.0,49.8969,49.9345,49.8875,49.9251,50836.0
2021-06-28 13:25:00,53.13,53.16,53.09,53.14,139025.0,49.9251,49.9533,49.8875,49.9345,139025.0
2021-06-28 13:30:00,53.15,53.25,53.12,53.24,72513.0,49.9439,50.0378,49.9157,50.0284,72513.0
2021-06-28 13:35:00,53.24,53.32,53.24,53.25,59407.0,50.0284,50.1036,50.0284,50.0378,59407.0
2021-06-28 13:40:00,53.25,53.33,53.23,53.33,30749.0,50.0378,50.113,50.019,50.113,30749.0
2021-06-28 13:45:00,53.33,53.4,53.28,53.38,40900.0,50.113,50.1788,50.066,50.16,40900.0
2021-06-28 13:50:00,53.39,53.42,53.34,53.4,27549.0,50.1694,50.1976,50.1224,50.1788,27549.0
2021-06-28 13:55:00,53.4,53.44,53.35,53.37,46847.0,50.1788,50.2164,50.1318,50.1506,46847.0
2021-06-28 14:00:00,53.38,53.45,53.37,53.45,41278.0,50.16,50.2258,50.1506,50.2258,41278.0
2021-06-28 14:05:00,53.44,53.44,53.33,53.33,38450.0,50.2164,50.2164,50.113,50.113,38450.0
2021-06-28 14:10:00,53.34,53.38,53.33,53.36,25249.0,50.1224,50.16,50.113,50.1412,25249.0
2021-06-28 14:15:00,53.36,53.37,53.31,53.36,35793.0,50.1412,50.1506,50.0942,50.1412,35793.0
2021-06-28 14:20:00,53.36,53.41,53.34,53.4,28947.0,50.1412,50.1882,50.1224,50.1788,28947.0
2021-06-28 14:25:00,53.41,53.46,53.38,53.45,25729.0,50.1882,50.2352,50.16,50.2258,25729.0
2021-06-28 14:30:00,53.44,53.51,53.43,53.45,58508.0,50.2164,50.2821,50.207,50.2258,58508.0
2021-06-28 14:35:00,53.45,53.47,53.4,53.43,25506.0,50.2258,50.2446,50.1788,50.207,25506.0
2021-06-28 14:40:00,53.43,53.56,53.42,53.49,73871.0,50.207,50.3291,50.1976,50.2633,73871.0
2021-06-28 14:45:00,53.5,53.52,53.46,53.49,45948.0,50.2727,50.2915,50.2352,50.2633,45948.0
2021-06-28 14:50:00,53.5,53.5,53.36,53.42,65794.0,50.2727,50.2727,50.1412,50.1976,65794.0
2021-06-28 14:55:00,53.41,53.45,53.38,53.41,33049.0,50.1882,50.2258,50.16,50.1882,33049.0
2021-06-28 15:00:00,53.41,53.48,53.35,53.41,59863.0,50.1882,50.2539,50.1318,50.1882,59863.0
2021-06-28 15:05:00,53.41,53.44,53.31,53.33,71170.0,50.1882,50.2164,50.0942,50.113,71170.0
2021-06-28 15:10:00,53.32,53.34,53.27,53.32,46675.0,50.1036,50.1224,50.0566,50.1036,46675.0
2021-06-28 15:15:00,53.31,53.37,53.3,53.3,46011.0,50.0942,50.1506,50.0848,50.0848,46011.0
2021-06-28 15:20:00,53.3,53.35,53.26,53.3,52668.0,50.0848,50.1318,50.0472,50.0848,52668.0
2021-06-28 15:25:00,53.31,53.34,53.26,53.27,66377.0,50.0942,50.1224,50.0472,50.0566,66377.0
2021-06-28 15:30:00,53.27,53.31,53.26,53.3,62364.0,50.0566,50.0942,50.0472,50.0848,62364.0
2021-06-28 15:35:00,53.3,53.37,53.3,53.32,73764.0,50.0848,50.1506,50.0848,50.1036,73764.0
2021-06-28 15:40:00,53.33,53.34,53.21,53.22,79333.0,50.113,50.1224,50.0002,50.0096,79333.0
2021-06-28 15:45:00,53.22,53.25,53.15,53.2,135719.0,50.0096,50.0378,49.9439,49.9908,135719.0
2021-06-28 15:50:00,53.21,53.23,53.15,53.21,204998.0,50.0002,50.019,49.9439,50.0002,204998.0
2021-06-28 15:55:00,53.2,53.24,53.13,53.24,332496.0,49.9908,50.0284,49.9251,50.0284,332496.0
2021-06-29 09:30:00,52.96,53.21,52.55,52.74,569076.0,49.7653,50.0002,49.38,49.5586,569076.0
2021-06-29 09:35:00,52.75,53.18,52.7,53.1,384644.0,49.568,49.972,49.521,49.8969,384644.0
2021-06-29 09:40:00,53.1,53.11,52.86,52.99,235883.0,49.8969,49.9063,49.6713,49.7935,235883.0
2021-06-29 09:45:00,53.0,53.27,52.96,53.25,194075.0,49.8029,50.0566,49.7653,50.0378,194075.0
2021-06-29 09:50:00,53.25,53.52,53.23,53.5,179696.0,50.0378,50.2915,50.019,50.2727,179696.0
2021-06-29 09:55:00,53.5,53.59,53.44,53.55,113929.0,50.2727,50.3573,50.2164,50.3197,113929.0
2021-06-29 10:00:00,53.54,53.72,53.51,53.65,86260.0,50.3103,50.4795,50.2821,50.4137,86260.0
2021-06-29 10:05:00,53.65,53.67,53.44,53.55,114179.0,50.4137,50.4325,50.2164,50.3197,114179.0
2021-06-29 10:10:00,53.55,53.66,53.53,53.61,64129.0,50.3197,50.4231,50.3009,50.3761,64129.0
2021-06-29 10:15:00,53.61,53.66,53.51,53.65,56068.0,50.3761,50.4231,50.2821,50.4137,56068.0
2021-06-29 10:20:00,53.65,53.66,53.44,53.46,111605.0,50.4137,50.4231,50.2164,50.2352,111605.0
2021-06-29 10:25:00,53.45,53.5,53.39,53.46,53357.0,50.2258,50.2727,50.1694,50.2352,53357.0
2021-06-29 10:30:00,53.45,53.48,53.41,53.46,89370.0,50.2258,50.2539,50.1882,50.2352,89370.0
2021-06-29 10:35:00,53.47,53.52,53.38,53.42,52741.0,50.2446,50.2915,50.16,50.1976,52741.0
2021-06-29 10:40:00,53.41,53.45,53.39,53.41,22084.0,50.1882,50.2258,50.1694,50.1882,22084.0
2021-06-29 10:45:00,53.41,53.44,53.27,53.34,40793.0,50.1882,50.2164,50.0566,50.1224,40793.0
2021-06-29 10:50:00,53.34,53.36,53.31,53.33,34895.0,50.1224,50.1412,50.0942,50.113,34895.0
2021-06-29 10:55:00,53.33,53.46,53.33,53.39,39716.0,50.113,50.2352,50.113,50.1694,39716.0
2021-06-29 11:00:00,53.39,53.46,53.37,53.46,40498.0,50.1694,50.2352,50.1506,50.2352,40498.0
2021-06-29 11:05:00,53.45,53.55,53.42,53.5,92389.0,50.2258,50.3197,50.1976,50.2727,92389.0
2021-06-29 11:10:00,53.5,53.56,53.5,53.54,48415.0,50.2727,50.3291,50.2727,50.3103,48415.0
2021-06-29 11:15:00,53.54,53.6,53.52,53.58,56742.0,50.3103,50.3667,50.2915,50.3479,56742.0
2021-06-29 11:20:00,53.58,53.63,53.54,53.54,190906.0,50.3479,50.3949,50.3103,50.3103,190906.0
2021-06-29 11:25:00,53.55,53.57,53.48,53.51,103929.0,50.3197,50.3385,50.2539,50.2821,103929.0
2021-06-29 11:30:00,53.52,53.53,53.42,53.45,84596.0,50.2915,50.3009,50.1976,50.2258,84596.0
2021-06-29 11:35:00,53.45,53.45,53.33,53.37,61545.0,50.2258,50.2258,50.113,50.1506,61545.0
2021-06-29 11:40:00,53.36,53.37,53.23,53.26,83686.0,50.1412,50.1506,50.019,50.0472,83686.0
2021-06-29 11:45:00,53.26,53.33,53.22,53.24,33931.0,50.0472,50.113,50.0096,50.0284,33931.0
2021-06-29 11:50:00,53.22,53.27,53.21,53.27,26893.0,50.0096,50.0566,50.0002,50.0566,26893.0
2021-06-29 11:55:00,53.27,53.29,53.26,53.27,25151.0,50.0566,50.0754,50.0472,50.0566,25151.0
2021-06-29 12:00:00,53.26,53.34,53.24,53.3,58480.0,50.0472,50.1224,50.0284,50.0848,58480.0
2021-06-29 12:05:00,53.3,53.33,53.27,53.29,37487.0,50.0848,50.113,50.0566,50.0754,37487.0
2021-06-29 12:10:00,53.29,53.31,53.24,53.27,27238.0,50.0754,50.0942,50.0284,50.0566,27238.0
2021-06-29 12:15:00,53.28,53.31,53.24,53.28,89338.0,50.066,50.0942,50.0284,50.066,89338.0
2021-06-29 12:20:00,53.28,53.28,53.19,53.23,24404.0,50.066,50.066,49.9814,50.019,24404.0
2021-06-29 12:25:00,53.22,53.23,53.11,53.14,33348.0,50.0096,50.019,49.9063,49.9345,33348.0
2021-06-29 12:30:00,53.14,53.17,53.1,53.11,27062.0,49.9345,49.9626,49.8969,49.9063,27062.0
2021-06-29 12:35:00,53.11,53.18,53.1,53.18,25613.0,49.9063,49.972,49.8969,49.972,25613.0
2021-06-29 12:40:00,53.17,53.23,53.14,53.14,22126.0,49.9626,50.019,49.9345,49.9345,22126.0
2021-06-29 12:45:00,53.15,53.19,53.13,53.16,18696.0,49.9439,49.9814,49.9251,49.9533,18696.0
2021-06-29 12:50:00,53.16,53.16,53.08,53.09,21997.0,49.9533,49.9533,49.8781,49.8875,21997.0
2021-06-29 12:55:00,53.09,53.12,53.05,53.08,74415.0,49.8875,49.9157,49.8499,49.8781,74415.0
2021-06-29 13:00:00,53.09,53.12,53.06,53.1,45999.0,49.8875,49.9157,49.8593,49.8969,45999.0
2021-06-29 13:05:00,53.1,53.14,53.09,53.13,24869.0,49.8969,49.9345,49.8875,49.9251,24869.0
2021-06-29 13:10:00,53.13,53.15,53.06,53.1,53458.0,49.9251,49.9439,49.8593,49.8969,53458.0
2021-06-29 13:15:00,53.1,53.1,53.06,53.09,19531.0,49.8969,49.8969,49.8593,49.8875,19531.0
2021-06-29 13:20:00,53.08,53.15,53.08,53.11,96253.0,49.8781,49.9439,49.8781,49.9063,96253.0
2021-06-29 13:25:00,53.11,53.11,53.07,53.08,50676.0,49.9063,49.9063,49.8687,49.8781,50676.0
2021-06-29 13:30:00,53.08,53.12,53.03,53.06,88611.0,49.8781,49.9157,49.8311,49.8593,88611.0
2021-06-29 13:35:00,53.07,53.12,53.06,53.06,48102.0,49.8687,49.9157,49.8593,49.8593,48102.0
2021-06-29 13:40:00,53.06,53.14,53.05,53.12,88404.0,49.8593,49.9345,49.8499,49.9157,88404.0
2021-06-29 13:45:00,53.12,53.18,53.1,53.17,114463.0,49.9157,49.972,49.8969,49.9626,114463.0
2021-06-29 13:50:00,53.17,53.17,53.09,53.13,107550.0,49.9626,49.9626,49.8875,49.9251,107550.0
2021-06-29 13:55:00,53.13,53.15,53.07,53.12,39502.0,49.9251,49.9439,49.8687,49.9157,39502.0
2021-06-29 14:00:00,53.12,53.13,53.03,53.07,43004.0,49.9157,49.9251,49.8311,49.8687,43004.0
2021-06-29 14:05:00,53.07,53.1,53.05,53.1,21230.0,49.8687,49.8969,49.8499,49.8969,21230.0
2021-06-29 14:10:00,53.1,53.13,53.05,53.08,33840.0,49.8969,49.9251,49.8499,49.8781,33840.0
2021-06-29 14:15:00,53.07,53.09,53.02,53.03,31623.0,49.8687,49.8875,49.8217,49.8311,31623.0
2021-06-29 14:20:00,53.03,53.05,52.99,52.99,51346.0,49.8311,49.8499,49.7935,49.7935,51346.0
2021-06-29 14:25:00,52.99,53.05,52.99,53.01,26145.0,49.7935,49.8499,49.7935,49.8123,26145.0
2021-06-29 14:30:00,53.01,53.03,52.95,52.96,33020.0,49.8123,49.8311,49.7559,49.7653,33020.0
2021-06-29 14:35:00,52.96,52.99,52.91,52.93,56298.0,49.7653,49.7935,49.7183,49.7371,56298.0
2021-06-29 14:40:00,52.93,52.93,52.88,52.92,48340.0,49.7371,49.7371,49.6901,49.7277,48340.0
2021-06-29 14:45:00,52.91,52.92,52.83,52.86,42481.0,49.7183,49.7277,49.6432,49.6713,42481.0
2021-06-29 14:50:00,52.85,52.85,52.79,52.8,61130.0,49.662,49.662,49.6056,49.615,61130.0
2021-06-29 14:55:00,52.8,52.9,52.79,52.87,72459.0,49.615,49.7089,49.6056,49.6807,72459.0
2021-06-29 15:00:00,52.87,52.89,52.8,52.81,41734.0,49.6807,49.6995,49.615,49.6244,41734.0
2021-06-29 15:05:00,52.81,52.86,52.81,52.85,33488.0,49.6244,49.6713,49.6244,49.662,33488.0
2021-06-29 15:10:00,52.85,52.92,52.84,52.89,62271.0,49.662,49.7277,49.6526,49.6995,62271.0
2021-06-29 15:15:00,52.89,52.97,52.86,52.96,71556.0,49.6995,49.7747,49.6713,49.7653,71556.0
2021-06-29 15:20:00,52.96,53.0,52.92,52.97,83665.0,49.7653,49.8029,49.7277,49.7747,83665.0
2021-06-29 15:25:00,52.97,53.01,52.95,52.98,74609.0,49.7747,49.8123,49.7559,49.7841,74609.0
2021-06-29 15:30:00,52.98,52.98,52.87,52.91,64916.0,49.7841,49.7841,49.6807,49.7183,64916.0
2021-06-29 15:35:00,52.92,52.92,52.77,52.84,116795.0,49.7277,49.7277,49.5868,49.6526,116795.0
2021-06-29 15:40:00,52.84,52.84,52.81,52.83,49830.0,49.6526,49.6526,49.6244,49.6432,49830.0
2021-06-29 15:45:00,52.83,52.88,52.81,52.88,78252.0,49.6432,49.6901,49.6244,49.6901,78252.0
2021-06-29 15:50:00,52.88,52.93,52.86,52.88,117228.0,49.6901,49.7371,49.6713,49.6901,117228.0
2021-06-29 15:55:00,52.88,52.96,52.86,52.93,261030.0,49.6901,49.7653,49.6713,49.7371,261030.0
2021-06-30 09:30:00,53.1,53.31,52.96,53.16,210232.0,49.8969,50.0942,49.7653,49.9533,210232.0
2021-06-30 09:35:00,53.13,53.17,52.95,52.98,170820.0,49.9251,49.9626,49.7559,49.7841,170820.0
2021-06-30 09:40:00,52.96,53.08,52.93,53.05,132987.0,49.7653,49.8781,49.7371,49.8499,132987.0
2021-06-30 09:45:00,53.04,53.15,53.02,53.03,68324.0,49.8405,49.9439,49.8217,49.8311,68324.0
2021-06-30 09:50:00,53.04,53.35,53.04,53.22,87977.0,49.8405,50.1318,49.8405,50.0096,87977.0
2021-06-30 09:55:00,53.23,53.24,53.05,53.15,68577.0,50.019,50.0284,49.8499,49.9439,68577.0
2021-06-30 10:00:00,53.19,53.28,53.14,53.21,86124.0,49.9814,50.066,49.9345,50.0002,86124.0
2021-06-30 10:05:00,53.22,53.33,53.13,53.3,149315.0,50.0096,50.113,49.9251,50.0848,149315.0
2021-06-30 10:10:00,53.31,53.45,53.3,53.34,326759.0,50.0942,50.2258,50.0848,50.1224,326759.0
2021-06-30 10:15:00,53.34,53.56,53.34,53.48,189261.0,50.1224,50.3291,50.1224,50.2539,189261.0
2021-06-30 10:20:00,53.48,53.5,53.38,53.4,88856.0,50.2539,50.2727,50.16,50.1788,88856.0
2021-06-30 10:25:00,53.4,53.41,53.25,53.33,91317.0,50.1788,50.1882,50.0378,50.113,91317.0
2021-06-30 10:30:00,53.33,53.43,53.27,53.4,81416.0,50.113,50.207,50.0566,50.1788,81416.0
2021-06-30 10:35:00,53.39,53.41,53.28,53.34,73676.0,50.1694,50.1882,50.066,50.1224,73676.0
2021-06-30 10:40:00,53.35,53.35,53.21,53.32,62607.0,50.1318,50.1318,50.0002,50.1036,62607.0
2021-06-30 10:45:00,53.33,53.47,53.3,53.43,66584.0,50.113,50.2446,50.0848,50.207,66584.0
2021-06-30 10:50:00,53.42,53.43,53.28,53.29,20583.0,50.1976,50.207,50.066,50.0754,20583.0
2021-06-30 10:55:00,53.29,53.5,53.27,53.42,57288.0,50.0754,50.2727,50.0566,50.1976,57288.0
2021-06-30 11:00:00,53.42,53.44,53.23,53.26,98621.0,50.1976,50.2164,50.019,50.0472,98621.0
2021-06-30 11:05:00,53.25,53.25,53.06,53.14,239139.0,50.0378,50.0378,49.8593,49.9345,239139.0
2021-06-30 11:10:00,53.14,53.14,52.95,52.99,186557.0,49.9345,49.9345,49.7559,49.7935,186557.0
2021-06-30 11:15:00,52.98,53.01,52.91,52.91,61429.0,49.7841,49.8123,49.7183,49.7183,61429.0
2021-06-30 11:20:00,52.91,53.03,52.84,53.03,118020.0,49.7183,49.8311,49.6526,49.8311,118020.0
2021-06-30 11:25:00,53.02,53.04,52.99,52.99,57953.0,49.8217,49.8405,49.7935,49.7935,57953.0
2021-06-30 11:30:00,52.99,53.13,52.97,53.04,79713.0,49.7935,49.9251,49.7747,49.8405,79713.0
2021-06-30 11:35:00,53.04,53.11,53.01,53.1,34731.0,49.8405,49.9063,49.8123,49.8969,34731.0
2021-06-30 11:40:00,53.09,53.2,53.06,53.17,86626.0,49.8875,49.9908,49.8593,49.9626,86626.0
2021-06-30 11:45:00,53.18,53.18,53.1,53.1,31334.0,49.972,49.972,49.8969,49.8969,31334.0
2021-06-30 11:50:00,53.11,53.17,53.11,53.15,25362.0,49.9063,49.9626,49.9063,49.9439,25362.0
2021-06-30 11:55:00,53.15,53.17,53.12,53.12,21973.0,49.9439,49.9626,49.9157,49.9157,21973.0
2021-06-30 12:00:00,53.11,53.13,53.08,53.13,28453.0,49.9063,49.9251,49.8781,49.9251,28453.0
2021-06-30 12:05:00,53.13,53.16,53.11,53.11,28876.0,49.9251,49.9533,49.9063,49.9063,28876.0
2021-06-30 12:10:00,53.12,53.16,53.08,53.08,31969.0,49.9157,49.9533,49.8781,49.8781,31969.0
2021-06-30 12:15:00,53.09,53.09,53.02,53.07,62198.0,49.8875,49.8875,49.8217,49.8687,62198.0
2021-06-30 12:20:00,53.07,53.12,53.07,53.1,21897.0,49.8687,49.9157,49.8687,49.8969,21897.0
2021-06-30 12:25:00,53.1,53.22,53.09,53.22,201199.0,49.8969,50.0096,49.8875,50.0096,201199.0
2021-06-30 12:30:00,53.22,53.26,53.19,53.22,31864.0,50.0096,50.0472,49.9814,50.0096,31864.0
2021-06-30 12:35:00,53.22,53.3,53.22,53.29,41389.0,50.0096,50.0848,50.0096,50.0754,41389.0
2021-06-30 12:40:00,53.29,53.29,53.22,53.27,27916.0,50.0754,50.0754,50.0096,50.0566,27916.0
2021-06-30 12:45:00,53.27,53.27,53.16,53.16,30268.0,50.0566,50.0566,49.9533,49.9533,30268.0
2021-06-30 12:50:00,53.16,53.24,53.15,53.23,21276.0,49.9533,50.0284,49.9439,50.019,21276.0
2021-06-30 12:55:00,53.23,53.23,53.16,53.2,27378.0,50.019,50.019,49.9533,49.9908,27378.0
2021-06-30 13:00:00,53.22,53.22,53.17,53.18,21293.0,50.0096,50.0096,49.9626,49.972,21293.0
2021-06-30 13:05:00,53.17,53.23,53.16,53.2,13153.0,49.9626,50.019,49.9533,49.9908,13153.0
2021-06-30 13:10:00,53.21,53.25,53.17,53.19,23244.0,50.0002,50.0378,49.9626,49.9814,23244.0
2021-06-30 13:15:00,53.2,53.21,53.16,53.16,33824.0,49.9908,50.0002,49.9533,49.9533,33824.0
2021-06-30 13:20:00,53.16,53.24,53.14,53.19,38585.0,49.9533,50.0284,49.9345,49.9814,38585.0
2021-06-30 13:25:00,53.19,53.24,53.14,53.16,19703.0,49.9814,50.0284,49.9345,49.9533,19703.0
2021-06-30 13:30:00,53.16,53.17,53.12,53.14,12746.0,49.9533,49.9626,49.9157,49.9345,12746.0
2021-06-30 13:35:00,53.13,53.13,53.08,53.13,20461.0,49.9251,49.9251,49.8781,49.9251,20461.0
2021-06-30 13:40:00,53.12,53.15,53.08,53.12,45202.0,49.9157,49.9439,49.8781,49.9157,45202.0
2021-06-30 13:45:00,53.12,53.14,53.09,53.11,20899.0,49.9157,49.9345,49.8875,49.9063,20899.0
2021-06-30 13:50:00,53.11,53.12,53.08,53.12,21594.0,49.9063,49.9157,49.8781,49.9157,21594.0
2021-06-30 13:55:00,53.12,53.13,53.08,53.13,21359.0,49.9157,49.9251,49.8781,49.9251,21359.0
2021-06-30 14:00:00,53.13,53.15,53.09,53.15,19185.0,49.9251,49.9439,49.8875,49.9439,19185.0
2021-06-30 14:05:00,53.15,53.18,53.13,53.15,37660.0,49.9439,49.972,49.9251,49.9439,37660.0
2021-06-30 14:10:00,53.15,53.19,53.13,53.19,17643.0,49.9439,49.9814,49.9251,49.9814,17643.0
2021-06-30 14:15:00,53.19,53.24,53.18,53.22,40185.0,49.9814,50.0284,49.972,50.0096,40185.0
2021-06-30 14:20:00,53.21,53.21,53.14,53.16,16292.0,50.0002,50.0002,49.9345,49.9533,16292.0
2021-06-30 14:25:00,53.16,53.22,53.16,53.2,17301.0,49.9533,50.0096,49.9533,49.9908,17301.0
2021-06-30 14:30:00,53.2,53.22,53.16,53.18,26526.0,49.9908,50.0096,49.9533,49.972,26526.0
2021-06-30 14:35:00,53.18,53.18,53.14,53.17,23443.0,49.972,49.972,49.9345,49.9626,23443.0
2021-06-30 14:40:00,53.16,53.19,53.14,53.14,21174.0,49.9533,49.9814,49.9345,49.9345,21174.0
2021-06-30 14:45:00,53.14,53.21,53.14,53.21,37096.0,49.9345,50.0002,49.9345,50.0002,37096.0
2021-06-30 14:50:00,53.21,53.21,53.14,53.15,22278.0,50.0002,50.0002,49.9345,49.9439,22278.0
2021-06-30 14:55:00,53.15,53.2,53.15,53.2,20241.0,49.9439,49.9908,49.9439,49.9908,20241.0
2021-06-30 15:00:00,53.2,53.21,53.11,53.12,25885.0,49.9908,50.0002,49.9063,49.9157,25885.0
2021-06-30 15:05:00,53.13,53.15,53.1,53.12,26378.0,49.9251,49.9439,49.8969,49.9157,26378.0
2021-06-30 15:10:00,53.12,53.13,53.09,53.1,29091.0,49.9157,49.9251,49.8875,49.8969,29091.0
2021-06-30 15:15:00,53.11,53.15,53.1,53.13,32837.0,49.9063,49.9439,49.8969,49.9251,32837.0
2021-06-30 15:20:00,53.13,53.19,53.13,53.18,42564.0,49.9251,49.9814,49.9251,49.972,42564.0
2021-06-30 15:25:00,53.18,53.2,53.16,53.17,67288.0,49.972,49.9908,49.9533,49.9626,67288.0
2021-06-30 15:30:00,53.17,53.17,53.11,53.17,27609.0,49.9626,49.9626,49.9063,49.9626,27609.0
2021-06-30 15:35:00,53.16,53.19,53.11,53.12,76489.0,49.9533,49.9814,49.9063,49.9157,76489.0
2021-06-30 15:40:00,53.12,53.12,53.07,53.1,54818.0,49.9157,49.9157,49.8687,49.8969,54818.0
2021-06-30 15:45:00,53.1,53.15,53.06,53.07,100337.0,49.8969,49.9439,49.8593,49.8687,100337.0
2021-06-30 15:50:00,53.07,53.12,53.02,53.11,451157.0,49.8687,49.9157,49.8217,49.9063,451157.0
2021-06-30 15:55:00,53.1,53.13,53.07,53.08,297187.0,49.8969,49.9251,49.8687,49.8781,297187.0
2021-07-01 09:30:00,53.6,53.6,53.34,53.38,202918.0,50.3667,50.3667,50.1224,50.16,202918.0
2021-07-01 09:35:00,53.37,53.58,53.35,53.54,108521.0,50.1506,50.3479,50.1318,50.3103,108521.0
2021-07-01 09:40:00,53.53,53.76,53.5,53.76,149120.0,50.3009,50.5171,50.2727,50.5171,149120.0
2021-07-01 09:45:00,53.76,53.88,53.75,53.77,219472.0,50.5171,50.6298,50.5077,50.5265,219472.0
2021-07-01 09:50:00,53.77,53.78,53.56,53.72,114780.0,50.5265,50.5359,50.3291,50.4795,114780.0
2021-07-01 09:55:00,53.72,53.75,53.59,53.72,101313.0,50.4795,50.5077,50.3573,50.4795,101313.0
2021-07-01 10:00:00,53.74,53.89,53.68,53.89,187399.0,50.4983,50.6392,50.4419,50.6392,187399.0
2021-07-01 10:05:00,53.89,54.08,53.84,54.04,199281.0,50.6392,50.8178,50.5922,50.7802,199281.0
2021-07-01 10:10:00,54.05,54.3,54.05,54.3,247010.0,50.7896,51.0245,50.7896,51.0245,247010.0
2021-07-01 10:15:00,54.3,54.39,54.21,54.35,135884.0,51.0245,51.1091,50.9399,51.0715,135884.0
2021-07-01 10:20:00,54.35,54.35,54.19,54.28,95308.0,51.0715,51.0715,50.9211,51.0057,95308.0
2021-07-01 10:25:00,54.28,54.29,54.08,54.11,144181.0,51.0057,51.0151,50.8178,50.8459,144181.0
2021-07-01 10:30:00,54.11,54.12,54.01,54.06,79538.0,50.8459,50.8553,50.752,50.799,79538.0
2021-07-01 10:35:00,54.07,54.09,53.95,54.05,73233.0,50.8084,50.8272,50.6956,50.7896,73233.0
2021-07-01 10:40:00,54.03,54.26,54.02,54.2,150433.0,50.7708,50.9869,50.7614,50.9305,150433.0
2021-07-01 10:45:00,54.19,54.21,54.1,54.13,51805.0,50.9211,50.9399,50.8365,50.8647,51805.0
2021-07-01 10:50:00,54.12,54.19,54.09,54.14,37890.0,50.8553,50.9211,50.8272,50.8741,37890.0
2021-07-01 10:55:00,54.15,54.17,54.05,54.06,73475.0,50.8835,50.9023,50.7896,50.799,73475.0
2021-07-01 11:00:00,54.05,54.22,54.03,54.22,98642.0,50.7896,50.9493,50.7708,50.9493,98642.0
2021-07-01 11:05:00,54.22,54.33,54.22,54.22,123188.0,50.9493,51.0527,50.9493,50.9493,123188.0
2021-07-01 11:10:00,54.21,54.27,54.07,54.08,31331.0,50.9399,50.9963,50.8084,50.8178,31331.0
2021-07-01 11:15:00,54.08,54.12,53.9,53.91,61802.0,50.8178,50.8553,50.6486,50.658,61802.0
2021-07-01 11:20:00,53.9,53.91,53.8,53.9,151673.0,50.6486,50.658,50.5546,50.6486,151673.0
2021-07-01 11:25:00,53.89,53.94,53.85,53.94,60913.0,50.6392,50.6862,50.6016,50.6862,60913.0
2021-07-01 11:30:00,53.94,53.96,53.9,53.96,40163.0,50.6862,50.705,50.6486,50.705,40163.0
2021-07-01 11:35:00,53.97,53.99,53.93,53.98,41640.0,50.7144,50.7332,50.6768,50.7238,41640.0
2021-07-01 11:40:00,53.99,54.05,53.94,54.01,35524.0,50.7332,50.7896,50.6862,50.752,35524.0
2021-07-01 11:45:00,54.01,54.01,53.94,53.98,18539.0,50.752,50.752,50.6862,50.7238,18539.0
2021-07-01 11:50:00,53.99,54.03,53.97,53.98,18037.0,50.7332,50.7708,50.7144,50.7238,18037.0
2021-07-01 11:55:00,53.98,53.99,53.9,53.95,37735.0,50.7238,50.7332,50.6486,50.6956,37735.0
2021-07-01 12:00:00,53.96,53.98,53.92,53.94,26261.0,50.705,50.7238,50.6674,50.6862,26261.0
2021-07-01 12:05:00,53.94,53.97,53.87,53.88,33611.0,50.6862,50.7144,50.6204,50.6298,33611.0
2021-07-01 12:10:00,53.88,53.92,53.83,53.83,32478.0,50.6298,50.6674,50.5828,50.5828,32478.0
2021-07-01 12:15:00,53.84,53.89,53.82,53.85,30150.0,50.5922,50.6392,50.5734,50.6016,30150.0
2021-07-01 12:20:00,53.84,53.86,53.8,53.86,66722.0,50.5922,50.611,50.5546,50.611,66722.0
2021-07-01 12:25:00,53.86,53.93,53.85,53.93,41748.0,50.611,50.6768,50.6016,50.6768,41748.0
2021-07-01 12:30:00,53.92,53.93,53.87,53.9,36424.0,50.6674,50.6768,50.6204,50.6486,36424.0
2021-07-01 12:35:00,53.9,53.92,53.86,53.88,29006.0,50.6486,50.6674,50.611,50.6298,29006.0
2021-07-01 12:40:00,53.88,53.89,53.82,53.87,43238.0,50.6298,50.6392,50.5734,50.6204,43238.0
2021-07-01 12:45:00,53.87,53.95,53.86,53.9,66616.0,50.6204,50.6956,50.611,50.6486,66616.0
2021-07-01 12:50:00,53.9,53.95,53.88,53.9,40009.0,50.6486,50.6956,50.6298,50.6486,40009.0
2021-07-01 12:55:00,53.89,53.94,53.88,53.92,36109.0,50.6392,50.6862,50.6298,50.6674,36109.0
2021-07-01 13:00:00,53.91,53.96,53.89,53.94,35114.0,50.658,50.705,50.6392,50.6862,35114.0
2021-07-01 13:05:00,53.94,53.94,53.85,53.88,24791.0,50.6862,50.6862,50.6016,50.6298,24791.0
2021-07-01 13:10:00,53.87,53.9,53.8,53.8,36006.0,50.6204,50.6486,50.5546,50.5546,36006.0
2021-07-01 13:15:00,53.81,53.85,53.77,53.8,43386.0,50.564,50.6016,50.5265,50.5546,43386.0
2021-07-01 13:20:00,53.8,53.81,53.75,53.78,47494.0,50.5546,50.564,50.5077,50.5359,47494.0
2021-07-01 13:25:00,53.78,53.82,53.77,53.8,15771.0,50.5359,50.5734,50.5265,50.5546,15771.0
2021-07-01 13:30:00,53.81,53.81,53.74,53.78,27725.0,50.564,50.564,50.4983,50.5359,27725.0
2021-07-01 13:35:00,53.78,53.78,53.71,53.73,37370.0,50.5359,50.5359,50.4701,50.4889,37370.0
2021-07-01 13:40:00,53.73,53.76,53.7,53.76,42868.0,50.4889,50.5171,50.4607,50.5171,42868.0
2021-07-01 13:45:00,53.75,53.81,53.73,53.74,98147.0,50.5077,50.564,50.4889,50.4983,98147.0
2021-07-01 13:50:00,53.74,53.84,53.74,53.84,22389.0,50.4983,50.5922,50.4983,50.5922,22389.0
2021-07-01 13:55:00,53.84,53.87,53.8,53.83,28468.0,50.5922,50.6204,50.5546,50.5828,28468.0
2021-07-01 14:00:00,53.82,53.83,53.75,53.78,25050.0,50.5734,50.5828,50.5077,50.5359,25050.0
2021-07-01 14:05:00,53.79,53.79,53.71,53.71,31740.0,50.5452,50.5452,50.4701,50.4701,31740.0
2021-07-01 14:10:00,53.71,53.77,53.68,53.74,43941.0,50.4701,50.5265,50.4419,50.4983,43941.0
2021-07-01 14:15:00,53.73,53.78,53.72,53.77,61903.0,50.4889,50.5359,50.4795,50.5265,61903.0
2021-07-01 14:20:00,53.76,53.82,53.74,53.81,21397.0,50.5171,50.5734,50.4983,50.564,21397.0
2021-07-01 14:25:00,53.81,53.85,53.81,53.85,28035.0,50.564,50.6016,50.564,50.6016,28035.0
2021-07-01 14:30:00,53.85,53.91,53.84,53.91,28936.0,50.6016,50.658,50.5922,50.658,28936.0
2021-07-01 14:35:00,53.9,53.91,53.85,53.91,41651.0,50.6486,50.658,50.6016,50.658,41651.0
2021-07-01 14:40:00,53.91,53.93,53.86,53.87,29268.0,50.658,50.6768,50.611,50.6204,29268.0
2021-07-01 14:45:00,53.86,53.91,53.84,53.9,28998.0,50.611,50.658,50.5922,50.6486,28998.0
2021-07-01 14:50:00,53.9,53.96,53.89,53.89,84066.0,50.6486,50.705,50.6392,50.6392,84066.0
2021-07-01 14:55:00,53.89,53.89,53.81,53.86,75629.0,50.6392,50.6392,50.564,50.611,75629.0
2021-07-01 15:00:00,53.87,53.94,53.87,53.93,36952.0,50.6204,50.6862,50.6204,50.6768,36952.0
2021-07-01 15:05:00,53.93,53.93,53.87,53.91,35755.0,50.6768,50.6768,50.6204,50.658,35755.0
2021-07-01 15:10:00,53.91,53.95,53.87,53.95,29749.0,50.658,50.6956,50.6204,50.6956,29749.0
2021-07-01 15:15:00,53.95,53.99,53.93,53.98,35608.0,50.6956,50.7332,50.6768,50.7238,35608.0
2021-07-01 15:20:00,53.98,53.98,53.89,53.94,48479.0,50.7238,50.7238,50.6392,50.6862,48479.0
2021-07-01 15:25:00,53.94,53.97,53.88,53.91,76755.0,50.6862,50.7144,50.6298,50.658,76755.0
2021-07-01 15:30:00,53.92,53.92,53.83,53.85,56665.0,50.6674,50.6674,50.5828,50.6016,56665.0
2021-07-01 15:35:00,53.85,53.95,53.84,53.91,51435.0,50.6016,50.6956,50.5922,50.658,51435.0
2021-07-01 15:40:00,53.91,53.95,53.9,53.91,82032.0,50.658,50.6956,50.6486,50.658,82032.0
2021-07-01 15:45:00,53.92,53.94,53.87,53.93,91801.0,50.6674,50.6862,50.6204,50.6768,91801.0
2021-07-01 15:50:00,53.93,53.94,53.83,53.86,165558.0,50.6768,50.6862,50.5828,50.611,165558.0
2021-07-01 15:55:00,53.85,53.92,53.84,53.86,255521.0,50.6016,50.6674,50.5922,50.611,255521.0
2021-07-02 09:30:00,53.98,54.04,53.7,53.73,138419.0,50.7238,50.7802,50.4607,50.4889,138419.0
2021-07-02 09:35:00,53.73,53.81,53.56,53.68,124624.0,50.4889,50.564,50.3291,50.4419,124624.0
2021-07-02 09:40:00,53.67,53.72,53.6,53.64,129043.0,50.4325,50.4795,50.3667,50.4043,129043.0
2021-07-02 09:45:00,53.63,53.8,53.63,53.72,84107.0,50.3949,50.5546,50.3949,50.4795,84107.0
2021-07-02 09:50:00,53.7,53.73,53.65,53.68,69162.0,50.4607,50.4889,50.4137,50.4419,69162.0
2021-07-02 09:55:00,53.67,53.68,53.61,53.62,69538.0,50.4325,50.4419,50.3761,50.3855,69538.0
2021-07-02 10:00:00,53.63,53.77,53.53,53.76,117286.0,50.3949,50.5265,50.3009,50.5171,117286.0
2021-07-02 10:05:00,53.77,53.78,53.52,53.54,48780.0,50.5265,50.5359,50.2915,50.3103,48780.0
2021-07-02 10:10:00,53.53,53.54,53.45,53.48,48862.0,50.3009,50.3103,50.2258,50.2539,48862.0
2021-07-02 10:15:00,53.49,53.58,53.49,53.56,39360.0,50.2633,50.3479,50.2633,50.3291,39360.0
2021-07-02 10:20:00,53.55,53.56,53.45,53.53,26155.0,50.3197,50.3291,50.2258,50.3009,26155.0
2021-07-02 10:25:00,53.54,53.59,53.54,53.57,38542.0,50.3103,50.3573,50.3103,50.3385,38542.0
2021-07-02 10:30:00,53.56,53.62,53.49,53.51,44880.0,50.3291,50.3855,50.2633,50.2821,44880.0
2021-07-02 10:35:00,53.51,53.51,53.4,53.45,40865.0,50.2821,50.2821,50.1788,50.2258,40865.0
2021-07-02 10:40:00,53.46,53.5,53.38,53.39,37136.0,50.2352,50.2727,50.16,50.1694,37136.0
2021-07-02 10:45:00,53.39,53.47,53.39,53.43,48325.0,50.1694,50.2446,50.1694,50.207,48325.0
2021-07-02 10:50:00,53.42,53.43,53.39,53.41,36815.0,50.1976,50.207,50.1694,50.1882,36815.0
2021-07-02 10:55:00,53.41,53.43,53.38,53.42,35592.0,50.1882,50.207,50.16,50.1976,35592.0
2021-07-02 11:00:00,53.43,53.43,53.35,53.41,85668.0,50.207,50.207,50.1318,50.1882,85668.0
2021-07-02 11:05:00,53.41,53.48,53.4,53.44,112681.0,50.1882,50.2539,50.1788,50.2164,112681.0
2021-07-02 11:10:00,53.44,53.45,53.4,53.4,44713.0,50.2164,50.2258,50.1788,50.1788,44713.0
2021-07-02 11:15:00,53.41,53.41,53.33,53.37,46304.0,50.1882,50.1882,50.113,50.1506,46304.0
2021-07-02 11:20:00,53.38,53.42,53.35,53.36,50766.0,50.16,50.1976,50.1318,50.1412,50766.0
2021-07-02 11:25:00,53.36,53.38,53.32,53.32,41957.0,50.1412,50.16,50.1036,50.1036,41957.0
2021-07-02 11:30:00,53.32,53.44,53.3,53.42,220853.0,50.1036,50.2164,50.0848,50.1976,220853.0
2021-07-02 11:35:00,53.41,53.5,53.4,53.49,75779.0,50.1882,50.2727,50.1788,50.2633,75779.0
2021-07-02 11:40:00,53.5,53.61,53.47,53.57,84205.0,50.2727,50.3761,50.2446,50.3385,84205.0
2021-07-02 11:45:00,53.57,53.69,53.56,53.62,434176.0,50.3385,50.4513,50.3291,50.3855,434176.0
2021-07-02 11:50:00,53.62,53.64,53.59,53.61,73469.0,50.3855,50.4043,50.3573,50.3761,73469.0
2021-07-02 11:55:00,53.61,53.61,53.56,53.56,51505.0,50.3761,50.3761,50.3291,50.3291,51505.0
2021-07-02 12:00:00,53.56,53.62,53.55,53.6,395943.0,50.3291,50.3855,50.3197,50.3667,395943.0
2021-07-02 12:05:00,53.59,53.65,53.57,53.59,231531.0,50.3573,50.4137,50.3385,50.3573,231531.0
2021-07-02 12:10:00,53.59,53.59,53.52,53.53,90073.0,50.3573,50.3573,50.2915,50.3009,90073.0
2021-07-02 12:15:00,53.53,53.55,53.51,53.54,73117.0,50.3009,50.3197,50.2821,50.3103,73117.0
2021-07-02 12:20:00,53.54,53.54,53.51,53.52,126610.0,50.3103,50.3103,50.2821,50.2915,126610.0
2021-07-02 12:25:00,53.52,53.54,53.5,53.53,35095.0,50.2915,50.3103,50.2727,50.3009,35095.0
2021-07-02 12:30:00,53.52,53.64,53.51,53.64,51743.0,50.2915,50.4043,50.2821,50.4043,51743.0
2021-07-02 12:35:00,53.64,53.71,53.63,53.69,139428.0,50.4043,50.4701,50.3949,50.4513,139428.0
2021-07-02 12:40:00,53.69,53.7,53.65,53.7,49450.0,50.4513,50.4607,50.4137,50.4607,49450.0
2021-07-02 12:45:00,53.71,53.72,53.66,53.67,34087.0,50.4701,50.4795,50.4231,50.4325,34087.0
2021-07-02 12:50:00,53.67,53.69,53.65,53.68,20437.0,50.4325,50.4513,50.4137,50.4419,20437.0
2021-07-02 12:55:00,53.67,53.68,53.61,53.63,22137.0,50.4325,50.4419,50.3761,50.3949,22137.0
2021-07-02 13:00:00,53.63,53.68,53.59,53.68,23968.0,50.3949,50.4419,50.3573,50.4419,23968.0
2021-07-02 13:05:00,53.68,53.75,53.67,53.75,34750.0,50.4419,50.5077,50.4325,50.5077,34750.0
2021-07-02 13:10:00,53.75,53.77,53.69,53.7,37550.0,50.5077,50.5265,50.4513,50.4607,37550.0
2021-07-02 13:15:00,53.7,53.72,53.67,53.69,20768.0,50.4607,50.4795,50.4325,50.4513,20768.0
2021-07-02 13:20:00,53.68,53.71,53.66,53.68,17716.0,50.4419,50.4701,50.4231,50.4419,17716.0
2021-07-02 13:25:00,53.67,53.69,53.64,53.66,25658.0,50.4325,50.4513,50.4043,50.4231,25658.0
2021-07-02 13:30:00,53.66,53.67,53.59,53.59,20472.0,50.4231,50.4325,50.3573,50.3573,20472.0
2021-07-02 13:35:00,53.58,53.66,53.58,53.63,105793.0,50.3479,50.4231,50.3479,50.3949,105793.0
2021-07-02 13:40:00,53.62,53.69,53.62,53.68,34988.0,50.3855,50.4513,50.3855,50.4419,34988.0
2021-07-02 13:45:00,53.67,53.67,53.6,53.64,25385.0,50.4325,50.4325,50.3667,50.4043,25385.0
2021-07-02 13:50:00,53.64,53.65,53.55,53.55,15745.0,50.4043,50.4137,50.3197,50.3197,15745.0
2021-07-02 13:55:00,53.55,53.62,53.54,53.54,100729.0,50.3197,50.3855,50.3103,50.3103,100729.0
2021-07-02 14:00:00,53.55,53.64,53.54,53.64,85256.0,50.3197,50.4043,50.3103,50.4043,85256.0
2021-07-02 14:05:00,53.64,53.67,53.57,53.61,120936.0,50.4043,50.4325,50.3385,50.3761,120936.0
2021-07-02 14:10:00,53.61,53.64,53.6,53.62,33209.0,50.3761,50.4043,50.3667,50.3855,33209.0
2021-07-02 14:15:00,53.61,53.62,53.55,53.61,22947.0,50.3761,50.3855,50.3197,50.3761,22947.0
2021-07-02 14:20:00,53.6,53.63,53.59,53.62,21748.0,50.3667,50.3949,50.3573,50.3855,21748.0
2021-07-02 14:25:00,53.62,53.64,53.6,53.62,21468.0,50.3855,50.4043,50.3667,50.3855,21468.0
2021-07-02 14:30:00,53.62,53.64,53.57,53.59,30489.0,50.3855,50.4043,50.3385,50.3573,30489.0
2021-07-02 14:35:00,53.59,53.6,53.56,53.59,30552.0,50.3573,50.3667,50.3291,50.3573,30552.0
2021-07-02 14:40:00,53.59,53.62,53.58,53.61,14818.0,50.3573,50.3855,50.3479,50.3761,14818.0
2021-07-02 14:45:00,53.6,53.64,53.58,53.64,27803.0,50.3667,50.4043,50.3479,50.4043,27803.0
2021-07-02 14:50:00,53.64,53.67,53.63,53.66,36814.0,50.4043,50.4325,50.3949,50.4231,36814.0
2021-07-02 14:55:00,53.67,53.68,53.61,53.62,37672.0,50.4325,50.4419,50.3761,50.3855,37672.0
2021-07-02 15:00:00,53.63,53.68,53.61,53.67,48238.0,50.3949,50.4419,50.3761,50.4325,48238.0
2021-07-02 15:05:00,53.66,53.69,53.65,53.69,29375.0,50.4231,50.4513,50.4137,50.4513,29375.0
2021-07-02 15:10:00,53.69,53.7,53.64,53.66,44359.0,50.4513,50.4607,50.4043,50.4231,44359.0
2021-07-02 15:15:00,53.66,53.69,53.64,53.65,48969.0,50.4231,50.4513,50.4043,50.4137,48969.0
2021-07-02 15:20:00,53.65,53.66,53.63,53.64,19715.0,50.4137,50.4231,50.3949,50.4043,19715.0
2021-07-02 15:25:00,53.64,53.7,53.63,53.68,44748.0,50.4043,50.4607,50.3949,50.4419,44748.0
2021-07-02 15:30:00,53.68,53.69,53.62,53.64,36753.0,50.4419,50.4513,50.3855,50.4043,36753.0
2021-07-02 15:35:00,53.64,53.65,53.59,53.62,38823.0,50.4043,50.4137,50.3573,50.3855,38823.0
2021-07-02 15:40:00,53.63,53.64,53.53,53.58,103763.0,50.3949,50.4043,50.3009,50.3479,103763.0
2021-07-02 15:45:00,53.58,53.62,53.57,53.59,54906.0,50.3479,50.3855,50.3385,50.3573,54906.0
2021-07-02 15:50:00,53.59,53.71,53.59,53.67,122070.0,50.3573,50.4701,50.3573,50.4325,122070.0
2021-07-02 15:55:00,53.67,53.7,53.62,53.65,230908.0,50.4325,50.4607,50.3855,50.4137,230908.0
2021-07-06 09:30:00,53.76,54.01,53.68,53.75,281048.0,50.5171,50.752,50.4419,50.5077,281048.0
2021-07-06 09:35:00,53.75,53.77,53.57,53.57,109946.0,50.5077,50.5265,50.3385,50.3385,109946.0
2021-07-06 09:40:00,53.57,53.59,53.35,53.37,164468.0,50.3385,50.3573,50.1318,50.1506,164468.0
2021-07-06 09:45:00,53.4,53.42,53.3,53.38,83624.0,50.1788,50.1976,50.0848,50.16,83624.0
2021-07-06 09:50:00,53.38,53.39,53.24,53.32,87476.0,50.16,50.1694,50.0284,50.1036,87476.0
2021-07-06 09:55:00,53.31,53.39,53.17,53.21,42097.0,50.0942,50.1694,49.9626,50.0002,42097.0
2021-07-06 10:00:00,53.2,53.28,53.09,53.13,54198.0,49.9908,50.066,49.8875,49.9251,54198.0
2021-07-06 10:05:00,53.13,53.15,52.98,53.0,122888.0,49.9251,49.9439,49.7841,49.8029,122888.0
2021-07-06 10:10:00,53.0,53.06,52.93,52.96,198417.0,49.8029,49.8593,49.7371,49.7653,198417.0
2021-07-06 10:15:00,52.95,53.06,52.92,53.03,63246.0,49.7559,49.8593,49.7277,49.8311,63246.0
2021-07-06 10:20:00,53.03,53.06,52.97,53.02,44420.0,49.8311,49.8593,49.7747,49.8217,44420.0
2021-07-06 10:25:00,53.02,53.05,52.98,53.01,24402.0,49.8217,49.8499,49.7841,49.8123,24402.0
2021-07-06 10:30:00,53.0,53.0,52.86,52.9,58421.0,49.8029,49.8029,49.6713,49.7089,58421.0
2021-07-06 10:35:00,52.91,53.0,52.83,52.97,62453.0,49.7183,49.8029,49.6432,49.7747,62453.0
2021-07-06 10:40:00,52.96,52.97,52.86,52.93,31850.0,49.7653,49.7747,49.6713,49.7371,31850.0
2021-07-06 10:45:00,52.93,52.94,52.83,52.88,50602.0,49.7371,49.7465,49.6432,49.6901,50602.0
2021-07-06 10:50:00,52.87,52.87,52.8,52.84,45174.0,49.6807,49.6807,49.615,49.6526,45174.0
2021-07-06 10:55:00,52.84,52.84,52.73,52.78,50908.0,49.6526,49.6526,49.5492,49.5962,50908.0
2021-07-06 11:00:00,52.77,52.83,52.67,52.68,44676.0,49.5868,49.6432,49.4928,49.5022,44676.0
2021-07-06 11:05:00,52.68,52.72,52.67,52.69,49422.0,49.5022,49.5398,49.4928,49.5116,49422.0
2021-07-06 11:10:00,52.68,52.74,52.64,52.74,107801.0,49.5022,49.5586,49.4646,49.5586,107801.0
2021-07-06 11:15:00,52.74,52.79,52.67,52.67,56748.0,49.5586,49.6056,49.4928,49.4928,56748.0
2021-07-06 11:20:00,52.66,52.73,52.62,52.65,40541.0,49.4834,49.5492,49.4458,49.474,40541.0
2021-07-06 11:25:00,52.64,52.76,52.64,52.75,48335.0,49.4646,49.5774,49.4646,49.568,48335.0
2021-07-06 11:30:00,52.75,52.76,52.7,52.73,39051.0,49.568,49.5774,49.521,49.5492,39051.0
2021-07-06 11:35:00,52.73,52.77,52.7,52.77,73544.0,49.5492,49.5868,49.521,49.5868,73544.0
2021-07-06 11:40:00,52.77,52.79,52.73,52.73,33314.0,49.5868,49.6056,49.5492,49.5492,33314.0
2021-07-06 11:45:00,52.73,52.73,52.57,52.61,62570.0,49.5492,49.5492,49.3988,49.4364,62570.0
2021-07-06 11:50:00,52.6,52.6,52.47,52.54,102713.0,49.427,49.427,49.3049,49.3707,102713.0
2021-07-06 11:55:00,52.55,52.57,52.47,52.47,60516.0,49.38,49.3988,49.3049,49.3049,60516.0
2021-07-06 12:00:00,52.46,52.48,52.34,52.35,355663.0,49.2955,49.3143,49.1827,49.1921,355663.0
2021-07-06 12:05:00,52.36,52.37,52.21,52.22,80253.0,49.2015,49.2109,49.0606,49.07,80253.0
2021-07-06 12:10:00,52.22,52.31,52.21,52.26,55094.0,49.07,49.1545,49.0606,49.1075,55094.0
2021-07-06 12:15:00,52.25,52.33,52.24,52.28,81261.0,49.0981,49.1733,49.0887,49.1263,81261.0
2021-07-06 12:20:00,52.27,52.3,52.24,52.29,32983.0,49.1169,49.1451,49.0887,49.1357,32983.0
2021-07-06 12:25:00,52.28,52.29,52.17,52.29,46173.0,49.1263,49.1357,49.023,49.1357,46173.0
2021-07-06 12:30:00,52.29,52.29,52.16,52.18,26507.0,49.1357,49.1357,49.0136,49.0324,26507.0
2021-07-06 12:35:00,52.19,52.26,52.15,52.22,50162.0,49.0418,49.1075,49.0042,49.07,50162.0
2021-07-06 12:40:00,52.22,52.23,52.16,52.19,43450.0,49.07,49.0794,49.0136,49.0418,43450.0
2021-07-06 12:45:00,52.18,52.28,52.16,52.24,63524.0,49.0324,49.1263,49.0136,49.0887,63524.0
2021-07-06 12:50:00,52.23,52.25,52.2,52.21,48750.0,49.0794,49.0981,49.0512,49.0606,48750.0
2021-07-06 12:55:00,52.21,52.23,52.16,52.19,79065.0,49.0606,49.0794,49.0136,49.0418,79065.0
2021-07-06 13:00:00,52.19,52.24,52.13,52.19,85585.0,49.0418,49.0887,48.9854,49.0418,85585.0
2021-07-06 13:05:00,52.2,52.27,52.2,52.25,41684.0,49.0512,49.1169,49.0512,49.0981,41684.0
2021-07-06 13:10:00,52.24,52.27,52.21,52.27,39249.0,49.0887,49.1169,49.0606,49.1169,39249.0
2021-07-06 13:15:00,52.27,52.35,52.26,52.31,65166.0,49.1169,49.1921,49.1075,49.1545,65166.0
2021-07-06 13:20:00,52.31,52.34,52.27,52.3,98304.0,49.1545,49.1827,49.1169,49.1451,98304.0
2021-07-06 13:25:00,52.31,52.31,52.19,52.25,37453.0,49.1545,49.1545,49.0418,49.0981,37453.0
2021-07-06 13:30:00,52.24,52.28,52.21,52.25,40845.0,49.0887,49.1263,49.0606,49.0981,40845.0
2021-07-06 13:35:00,52.25,52.29,52.21,52.29,30523.0,49.0981,49.1357,49.0606,49.1357,30523.0
2021-07-06 13:40:00,52.29,52.34,52.28,52.29,104413.0,49.1357,49.1827,49.1263,49.1357,104413.0
2021-07-06 13:45:00,52.29,52.32,52.28,52.32,31254.0,49.1357,49.1639,49.1263,49.1639,31254.0
2021-07-06 13:50:00,52.32,52.42,52.31,52.37,41246.0,49.1639,49.2579,49.1545,49.2109,41246.0
2021-07-06 13:55:00,52.37,52.42,52.36,52.4,56423.0,49.2109,49.2579,49.2015,49.2391,56423.0
2021-07-06 14:00:00,52.41,52.41,52.37,52.38,59918.0,49.2485,49.2485,49.2109,49.2203,59918.0
2021-07-06 14:05:00,52.38,52.39,52.34,52.38,32919.0,49.2203,49.2297,49.1827,49.2203,32919.0
2021-07-06 14:10:00,52.38,52.39,52.32,52.34,34998.0,49.2203,49.2297,49.1639,49.1827,34998.0
2021-07-06 14:15:00,52.34,52.36,52.32,52.35,40718.0,49.1827,49.2015,49.1639,49.1921,40718.0
2021-07-06 14:20:00,52.34,52.36,52.31,52.33,40318.0,49.1827,49.2015,49.1545,49.1733,40318.0
2021-07-06 14:25:00,52.33,52.35,52.3,52.34,19911.0,49.1733,49.1921,49.1451,49.1827,19911.0
2021-07-06 14:30:00,52.34,52.36,52.3,52.33,28239.0,49.1827,49.2015,49.1451,49.1733,28239.0
2021-07-06 14:35:00,52.33,52.4,52.32,52.4,21843.0,49.1733,49.2391,49.1639,49.2391,21843.0
2021-07-06 14:40:00,52.4,52.42,52.37,52.39,23160.0,49.2391,49.2579,49.2109,49.2297,23160.0
2021-07-06 14:45:00,52.39,52.46,52.38,52.44,61082.0,49.2297,49.2955,49.2203,49.2767,61082.0
2021-07-06 14:50:00,52.45,52.45,52.34,52.34,37736.0,49.2861,49.2861,49.1827,49.1827,37736.0
2021-07-06 14:55:00,52.35,52.4,52.33,52.36,287554.0,49.1921,49.2391,49.1733,49.2015,287554.0
2021-07-06 15:00:00,52.36,52.43,52.35,52.43,27819.0,49.2015,49.2673,49.1921,49.2673,27819.0
2021-07-06 15:05:00,52.43,52.44,52.39,52.41,33873.0,49.2673,49.2767,49.2297,49.2485,33873.0
2021-07-06 15:10:00,52.42,52.45,52.41,52.41,34542.0,49.2579,49.2861,49.2485,49.2485,34542.0
2021-07-06 15:15:00,52.42,52.44,52.4,52.41,39256.0,49.2579,49.2767,49.2391,49.2485,39256.0
2021-07-06 15:20:00,52.41,52.45,52.38,52.4,68546.0,49.2485,49.2861,49.2203,49.2391,68546.0
2021-07-06 15:25:00,52.4,52.46,52.39,52.46,50881.0,49.2391,49.2955,49.2297,49.2955,50881.0
2021-07-06 15:30:00,52.46,52.48,52.36,52.37,47102.0,49.2955,49.3143,49.2015,49.2109,47102.0
2021-07-06 15:35:00,52.38,52.46,52.36,52.43,73722.0,49.2203,49.2955,49.2015,49.2673,73722.0
2021-07-06 15:40:00,52.44,52.45,52.39,52.41,97324.0,49.2767,49.2861,49.2297,49.2485,97324.0
2021-07-06 15:45:00,52.42,52.48,52.4,52.47,136055.0,49.2579,49.3143,49.2391,49.3049,136055.0
2021-07-06 15:50:00,52.48,52.54,52.36,52.4,344424.0,49.3143,49.3707,49.2015,49.2391,344424.0
2021-07-06 15:55:00,52.4,52.41,52.34,52.34,321681.0,49.2391,49.2485,49.1827,49.1827,321681.0
2021-07-07 09:30:00,52.29,52.48,51.84,52.46,319318.0,49.1357,49.3143,48.7129,49.2955,319318.0
2021-07-07 09:35:00,52.44,52.67,52.42,52.51,166581.0,49.2767,49.4928,49.2579,49.3425,166581.0
2021-07-07 09:40:00,52.51,52.56,52.02,52.08,273204.0,49.3425,49.3894,48.882,48.9384,273204.0
2021-07-07 09:45:00,52.07,52.33,52.06,52.21,60833.0,48.929,49.1733,48.9196,49.0606,60833.0
2021-07-07 09:50:00,52.17,52.17,52.0,52.02,103093.0,49.023,49.023,48.8632,48.882,103093.0
2021-07-07 09:55:00,52.02,52.14,51.97,52.09,48565.0,48.882,48.9948,48.835,48.9478,48565.0
2021-07-07 10:00:00,52.09,52.09,51.68,51.69,200283.0,48.9478,48.9478,48.5625,48.5719,200283.0
2021-07-07 10:05:00,51.7,51.8,51.45,51.52,188419.0,48.5813,48.6753,48.3464,48.4122,188419.0
2021-07-07 10:10:00,51.51,51.61,51.46,51.53,173382.0,48.4028,48.4968,48.3558,48.4216,173382.0
2021-07-07 10:15:00,51.53,51.63,51.48,51.5,79113.0,48.4216,48.5155,48.3746,48.3934,79113.0
2021-07-07 10:20:00,51.5,51.55,51.41,51.46,114225.0,48.3934,48.4404,48.3088,48.3558,114225.0
2021-07-07 10:25:00,51.46,51.52,51.21,51.24,129110.0,48.3558,48.4122,48.1209,48.1491,129110.0
2021-07-07 10:30:00,51.23,51.35,51.12,51.33,180906.0,48.1397,48.2524,48.0363,48.2336,180906.0
2021-07-07 10:35:00,51.34,51.5,51.33,51.41,152770.0,48.243,48.3934,48.2336,48.3088,152770.0
2021-07-07 10:40:00,51.41,51.42,51.23,51.24,179609.0,48.3088,48.3182,48.1397,48.1491,179609.0
2021-07-07 10:45:00,51.23,51.46,51.17,51.41,216026.0,48.1397,48.3558,48.0833,48.3088,216026.0
2021-07-07 10:50:00,51.41,51.48,51.35,51.44,89579.0,48.3088,48.3746,48.2524,48.337,89579.0
2021-07-07 10:55:00,51.44,51.57,51.43,51.51,110409.0,48.337,48.4592,48.3276,48.4028,110409.0
2021-07-07 11:00:00,51.51,51.56,51.45,51.55,89251.0,48.4028,48.4498,48.3464,48.4404,89251.0
2021-07-07 11:05:00,51.54,51.6,51.5,51.51,183883.0,48.431,48.4874,48.3934,48.4028,183883.0
2021-07-07 11:10:00,51.51,51.57,51.48,51.54,45408.0,48.4028,48.4592,48.3746,48.431,45408.0
2021-07-07 11:15:00,51.53,51.57,51.49,51.54,53773.0,48.4216,48.4592,48.384,48.431,53773.0
2021-07-07 11:20:00,51.54,51.71,51.5,51.7,74442.0,48.431,48.5907,48.3934,48.5813,74442.0
2021-07-07 11:25:00,51.7,51.87,51.67,51.83,46140.0,48.5813,48.7411,48.5531,48.7035,46140.0
2021-07-07 11:30:00,51.86,51.98,51.85,51.94,51650.0,48.7317,48.8444,48.7223,48.8068,51650.0
2021-07-07 11:35:00,51.93,52.12,51.92,52.11,60353.0,48.7974,48.976,48.7881,48.9666,60353.0
2021-07-07 11:40:00,52.11,52.18,51.96,51.97,52319.0,48.9666,49.0324,48.8256,48.835,52319.0
2021-07-07 11:45:00,51.97,51.99,51.83,51.96,111014.0,48.835,48.8538,48.7035,48.8256,111014.0
2021-07-07 11:50:00,51.99,52.02,51.86,51.91,39248.0,48.8538,48.882,48.7317,48.7787,39248.0
2021-07-07 11:55:00,51.91,51.93,51.74,51.79,36139.0,48.7787,48.7974,48.6189,48.6659,36139.0
2021-07-07 12:00:00,51.79,51.85,51.71,51.85,35536.0,48.6659,48.7223,48.5907,48.7223,35536.0
2021-07-07 12:05:00,51.86,51.88,51.79,51.85,22652.0,48.7317,48.7505,48.6659,48.7223,22652.0
2021-07-07 12:10:00,51.84,51.97,51.83,51.95,20935.0,48.7129,48.835,48.7035,48.8162,20935.0
2021-07-07 12:15:00,51.95,51.95,51.83,51.88,29041.0,48.8162,48.8162,48.7035,48.7505,29041.0
2021-07-07 12:20:00,51.88,51.95,51.87,51.93,34808.0,48.7505,48.8162,48.7411,48.7974,34808.0
2021-07-07 12:25:00,51.94,51.96,51.88,51.91,24201.0,48.8068,48.8256,48.7505,48.7787,24201.0
2021-07-07 12:30:00,51.92,52.0,51.85,51.99,189200.0,48.7881,48.8632,48.7223,48.8538,189200.0
2021-07-07 12:35:00,51.98,51.98,51.85,51.87,39034.0,48.8444,48.8444,48.7223,48.7411,39034.0
2021-07-07 12:40:00,51.87,51.88,51.78,51.78,73178.0,48.7411,48.7505,48.6565,48.6565,73178.0
2021-07-07 12:45:00,51.78,51.84,51.76,51.82,47551.0,48.6565,48.7129,48.6377,48.6941,47551.0
2021-07-07 12:50:00,51.82,51.9,51.79,51.82,25849.0,48.6941,48.7693,48.6659,48.6941,25849.0
2021-07-07 12:55:00,51.82,51.86,51.75,51.79,32267.0,48.6941,48.7317,48.6283,48.6659,32267.0
2021-07-07 13:00:00,51.79,51.8,51.75,51.76,42727.0,48.6659,48.6753,48.6283,48.6377,42727.0
2021-07-07 13:05:00,51.76,51.86,51.76,51.83,22385.0,48.6377,48.7317,48.6377,48.7035,22385.0
2021-07-07 13:10:00,51.82,51.91,51.79,51.88,47334.0,48.6941,48.7787,48.6659,48.7505,47334.0
2021-07-07 13:15:00,51.88,51.89,51.8,51.8,62123.0,48.7505,48.7599,48.6753,48.6753,62123.0
2021-07-07 13:20:00,51.81,51.83,51.72,51.72,74605.0,48.6847,48.7035,48.6001,48.6001,74605.0
2021-07-07 13:25:00,51.73,51.73,51.62,51.62,36056.0,48.6095,48.6095,48.5061,48.5061,36056.0
2021-07-07 13:30:00,51.62,51.69,51.57,51.65,58114.0,48.5061,48.5719,48.4592,48.5343,58114.0
2021-07-07 13:35:00,51.66,51.67,51.6,51.66,30655.0,48.5437,48.5531,48.4874,48.5437,30655.0
2021-07-07 13:40:00,51.65,51.67,51.58,51.6,53678.0,48.5343,48.5531,48.4686,48.4874,53678.0
2021-07-07 13:45:00,51.6,51.71,51.6,51.66,91008.0,48.4874,48.5907,48.4874,48.5437,91008.0
2021-07-07 13:50:00,51.66,51.71,51.58,51.59,111070.0,48.5437,48.5907,48.4686,48.478,111070.0
2021-07-07 13:55:00,51.59,51.6,51.52,51.58,57640.0,48.478,48.4874,48.4122,48.4686,57640.0
2021-07-07 14:00:00,51.59,51.74,51.59,51.68,104446.0,48.478,48.6189,48.478,48.5625,104446.0
2021-07-07 14:05:00,51.68,51.7,51.62,51.65,79696.0,48.5625,48.5813,48.5061,48.5343,79696.0
2021-07-07 14:10:00,51.65,51.66,51.57,51.59,40848.0,48.5343,48.5437,48.4592,48.478,40848.0
2021-07-07 14:15:00,51.59,51.64,51.52,51.64,34428.0,48.478,48.5249,48.4122,48.5249,34428.0
2021-07-07 14:20:00,51.64,51.65,51.54,51.59,51691.0,48.5249,48.5343,48.431,48.478,51691.0
2021-07-07 14:25:00,51.59,51.66,51.59,51.6,29937.0,48.478,48.5437,48.478,48.4874,29937.0
2021-07-07 14:30:00,51.59,51.62,51.55,51.58,39766.0,48.478,48.5061,48.4404,48.4686,39766.0
2021-07-07 14:35:00,51.57,51.58,51.43,51.45,54128.0,48.4592,48.4686,48.3276,48.3464,54128.0
2021-07-07 14:40:00,51.45,51.45,51.35,51.36,69844.0,48.3464,48.3464,48.2524,48.2618,69844.0
2021-07-07 14:45:00,51.37,51.43,51.34,51.4,51195.0,48.2712,48.3276,48.243,48.2994,51195.0
2021-07-07 14:50:00,51.4,51.41,51.28,51.3,48447.0,48.2994,48.3088,48.1867,48.2055,48447.0
2021-07-07 14:55:00,51.31,51.39,51.29,51.34,90747.0,48.2148,48.29,48.1961,48.243,90747.0
2021-07-07 15:00:00,51.35,51.39,51.29,51.36,71437.0,48.2524,48.29,48.1961,48.2618,71437.0
2021-07-07 15:05:00,51.35,51.42,51.34,51.41,59508.0,48.2524,48.3182,48.243,48.3088,59508.0
2021-07-07 15:10:00,51.41,51.5,51.41,51.44,81503.0,48.3088,48.3934,48.3088,48.337,81503.0
2021-07-07 15:15:00,51.43,51.47,51.29,51.3,118039.0,48.3276,48.3652,48.1961,48.2055,118039.0
2021-07-07 15:20:00,51.3,51.38,51.29,51.31,92578.0,48.2055,48.2806,48.1961,48.2148,92578.0
2021-07-07 15:25:00,51.32,51.43,51.28,51.43,109987.0,48.2242,48.3276,48.1867,48.3276,109987.0
2021-07-07 15:30:00,51.42,51.48,51.37,51.46,153170.0,48.3182,48.3746,48.2712,48.3558,153170.0
2021-07-07 15:35:00,51.46,51.48,51.31,51.41,115675.0,48.3558,48.3746,48.2148,48.3088,115675.0
2021-07-07 15:40:00,51.41,51.46,51.33,51.38,100329.0,48.3088,48.3558,48.2336,48.2806,100329.0
2021-07-07 15:45:00,51.38,51.41,51.34,51.35,99844.0,48.2806,48.3088,48.243,48.2524,99844.0
2021-07-07 15:50:00,51.35,51.46,51.31,51.44,212568.0,48.2524,48.3558,48.2148,48.337,212568.0
2021-07-07 15:55:00,51.44,51.44,51.28,51.39,358233.0,48.337,48.337,48.1867,48.29,358233.0
2021-07-08 09:30:00,50.5,50.83,50.18,50.58,396948.0,47.4537,47.7638,47.153,47.5289,396948.0
2021-07-08 09:35:00,50.6,50.62,50.18,50.21,208609.0,47.5477,47.5665,47.153,47.1812,208609.0
2021-07-08 09:40:00,50.21,50.43,50.1,50.3,194879.0,47.1812,47.3879,47.0778,47.2658,194879.0
2021-07-08 09:45:00,50.3,50.62,50.25,50.59,204655.0,47.2658,47.5665,47.2188,47.5383,204655.0
2021-07-08 09:50:00,50.61,50.86,50.54,50.85,199320.0,47.5571,47.792,47.4913,47.7826,199320.0
2021-07-08 09:55:00,50.88,50.95,50.73,50.91,100906.0,47.8108,47.8766,47.6698,47.839,100906.0
2021-07-08 10:00:00,50.92,51.11,50.81,51.11,118575.0,47.8484,48.0269,47.745,48.0269,118575.0
2021-07-08 10:05:00,51.1,51.37,51.02,51.33,133168.0,48.0175,48.2712,47.9423,48.2336,133168.0
2021-07-08 10:10:00,51.31,51.49,51.24,51.24,172360.0,48.2148,48.384,48.1491,48.1491,172360.0
2021-07-08 10:15:00,51.25,51.34,51.11,51.16,197623.0,48.1585,48.243,48.0269,48.0739,197623.0
2021-07-08 10:20:00,51.15,51.17,51.01,51.03,77521.0,48.0645,48.0833,47.9329,47.9517,77521.0
2021-07-08 10:25:00,51.04,51.22,50.9,51.22,105043.0,47.9611,48.1303,47.8296,48.1303,105043.0
2021-07-08 10:30:00,51.22,51.27,51.03,51.08,74766.0,48.1303,48.1773,47.9517,47.9987,74766.0
2021-07-08 10:35:00,51.08,51.15,50.94,50.97,59260.0,47.9987,48.0645,47.8672,47.8954,59260.0
2021-07-08 10:40:00,50.96,51.22,50.9,51.22,77547.0,47.886,48.1303,47.8296,48.1303,77547.0
2021-07-08 10:45:00,51.2,51.2,50.98,50.98,35846.0,48.1115,48.1115,47.9048,47.9048,35846.0
2021-07-08 10:50:00,50.99,51.2,50.95,51.15,60344.0,47.9142,48.1115,47.8766,48.0645,60344.0
2021-07-08 10:55:00,51.16,51.16,50.94,50.95,31295.0,48.0739,48.0739,47.8672,47.8766,31295.0
2021-07-08 11:00:00,50.95,51.18,50.95,51.17,48250.0,47.8766,48.0927,47.8766,48.0833,48250.0
2021-07-08 11:05:00,51.23,51.39,51.22,51.32,83659.0,48.1397,48.29,48.1303,48.2242,83659.0
2021-07-08 11:10:00,51.32,51.44,51.29,51.42,92986.0,48.2242,48.337,48.1961,48.3182,92986.0
2021-07-08 11:15:00,51.42,51.52,51.34,51.5,74361.0,48.3182,48.4122,48.243,48.3934,74361.0
2021-07-08 11:20:00,51.5,51.68,51.49,51.61,77562.0,48.3934,48.5625,48.384,48.4968,77562.0
2021-07-08 11:25:00,51.61,51.79,51.59,51.72,127220.0,48.4968,48.6659,48.478,48.6001,127220.0
2021-07-08 11:30:00,51.7,51.74,51.57,51.72,50291.0,48.5813,48.6189,48.4592,48.6001,50291.0
2021-07-08 11:35:00,51.73,51.86,51.66,51.81,144592.0,48.6095,48.7317,48.5437,48.6847,144592.0
2021-07-08 11:40:00,51.83,51.85,51.69,51.72,33824.0,48.7035,48.7223,48.5719,48.6001,33824.0
2021-07-08 11:45:00,51.72,51.83,51.7,51.78,43570.0,48.6001,48.7035,48.5813,48.6565,43570.0
2021-07-08 11:50:00,51.77,51.82,51.7,51.79,30456.0,48.6471,48.6941,48.5813,48.6659,30456.0
2021-07-08 11:55:00,51.79,51.83,51.7,51.81,121201.0,48.6659,48.7035,48.5813,48.6847,121201.0
2021-07-08 12:00:00,51.8,51.87,51.78,51.86,94172.0,48.6753,48.7411,48.6565,48.7317,94172.0
2021-07-08 12:05:00,51.86,51.91,51.83,51.83,49942.0,48.7317,48.7787,48.7035,48.7035,49942.0
2021-07-08 12:10:00,51.83,51.86,51.74,51.76,48453.0,48.7035,48.7317,48.6189,48.6377,48453.0
2021-07-08 12:15:00,51.75,51.78,51.66,51.7,40391.0,48.6283,48.6565,48.5437,48.5813,40391.0
2021-07-08 12:20:00,51.7,51.7,51.55,51.55,76761.0,48.5813,48.5813,48.4404,48.4404,76761.0
2021-07-08 12:25:00,51.54,51.66,51.53,51.64,43359.0,48.431,48.5437,48.4216,48.5249,43359.0
2021-07-08 12:30:00,51.63,51.7,51.59,51.66,44913.0,48.5155,48.5813,48.478,48.5437,44913.0
2021-07-08 12:35:00,51.65,51.77,51.64,51.75,30367.0,48.5343,48.6471,48.5249,48.6283,30367.0
2021-07-08 12:40:00,51.74,51.76,51.69,51.71,25007.0,48.6189,48.6377,48.5719,48.5907,25007.0
2021-07-08 12:45:00,51.71,51.72,51.65,51.69,29894.0,48.5907,48.6001,48.5343,48.5719,29894.0
2021-07-08 12:50:00,51.68,51.68,51.57,51.58,41875.0,48.5625,48.5625,48.4592,48.4686,41875.0
2021-07-08 12:55:00,51.58,51.66,51.57,51.65,23493.0,48.4686,48.5437,48.4592,48.5343,23493.0
2021-07-08 13:00:00,51.64,51.65,51.55,51.55,53162.0,48.5249,48.5343,48.4404,48.4404,53162.0
2021-07-08 13:05:00,51.55,51.61,51.55,51.59,40937.0,48.4404,48.4968,48.4404,48.478,40937.0
2021-07-08 13:10:00,51.58,51.59,51.49,51.51,43876.0,48.4686,48.478,48.384,48.4028,43876.0
2021-07-08 13:15:00,51.5,51.59,51.49,51.53,43068.0,48.3934,48.478,48.384,48.4216,43068.0
2021-07-08 13:20:00,51.5,51.51,51.44,51.46,19759.0,48.3934,48.4028,48.337,48.3558,19759.0
2021-07-08 13:25:00,51.45,51.56,51.43,51.55,27699.0,48.3464,48.4498,48.3276,48.4404,27699.0
2021-07-08 13:30:00,51.54,51.58,51.48,51.5,42632.0,48.431,48.4686,48.3746,48.3934,42632.0
2021-07-08 13:35:00,51.49,51.52,51.45,51.49,27906.0,48.384,48.4122,48.3464,48.384,27906.0
2021-07-08 13:40:00,51.48,51.49,51.43,51.47,35605.0,48.3746,48.384,48.3276,48.3652,35605.0
2021-07-08 13:45:00,51.47,51.49,51.31,51.32,25414.0,48.3652,48.384,48.2148,48.2242,25414.0
2021-07-08 13:50:00,51.32,51.33,51.28,51.3,28550.0,48.2242,48.2336,48.1867,48.2055,28550.0
2021-07-08 13:55:00,51.3,51.3,51.25,51.29,20971.0,48.2055,48.2055,48.1585,48.1961,20971.0
2021-07-08 14:00:00,51.28,51.31,51.21,51.23,63207.0,48.1867,48.2148,48.1209,48.1397,63207.0
2021-07-08 14:05:00,51.22,51.24,51.12,51.15,23610.0,48.1303,48.1491,48.0363,48.0645,23610.0
2021-07-08 14:10:00,51.14,51.2,51.11,51.19,33683.0,48.0551,48.1115,48.0269,48.1021,33683.0
2021-07-08 14:15:00,51.2,51.24,51.01,51.09,63945.0,48.1115,48.1491,47.9329,48.0081,63945.0
2021-07-08 14:20:00,51.09,51.11,51.05,51.07,19133.0,48.0081,48.0269,47.9705,47.9893,19133.0
2021-07-08 14:25:00,51.07,51.13,51.02,51.05,19778.0,47.9893,48.0457,47.9423,47.9705,19778.0
2021-07-08 14:30:00,51.05,51.11,51.02,51.1,28601.0,47.9705,48.0269,47.9423,48.0175,28601.0
2021-07-08 14:35:00,51.08,51.09,51.0,51.0,32841.0,47.9987,48.0081,47.9235,47.9235,32841.0
2021-07-08 14:40:00,51.01,51.04,50.93,50.95,49624.0,47.9329,47.9611,47.8578,47.8766,49624.0
2021-07-08 14:45:00,50.94,50.97,50.91,50.95,39953.0,47.8672,47.8954,47.839,47.8766,39953.0
2021-07-08 14:50:00,50.95,51.0,50.92,50.95,34633.0,47.8766,47.9235,47.8484,47.8766,34633.0
2021-07-08 14:55:00,50.96,51.01,50.94,50.95,34766.0,47.886,47.9329,47.8672,47.8766,34766.0
2021-07-08 15:00:00,50.95,50.98,50.89,50.91,46754.0,47.8766,47.9048,47.8202,47.839,46754.0
2021-07-08 15:05:00,50.91,50.93,50.84,50.85,54301.0,47.839,47.8578,47.7732,47.7826,54301.0
2021-07-08 15:10:00,50.85,50.88,50.78,50.8,69262.0,47.7826,47.8108,47.7168,47.7356,69262.0
2021-07-08 15:15:00,50.8,50.81,50.75,50.79,64284.0,47.7356,47.745,47.6886,47.7262,64284.0
2021-07-08 15:20:00,50.81,50.9,50.77,50.89,164854.0,47.745,47.8296,47.7074,47.8202,164854.0
2021-07-08 15:25:00,50.89,50.94,50.85,50.89,60305.0,47.8202,47.8672,47.7826,47.8202,60305.0
2021-07-08 15:30:00,50.89,51.16,50.88,51.07,138039.0,47.8202,48.0739,47.8108,47.9893,138039.0
2021-07-08 15:35:00,51.07,51.12,50.97,51.01,199753.0,47.9893,48.0363,47.8954,47.9329,199753.0
2021-07-08 15:40:00,51.0,51.12,50.94,51.04,102467.0,47.9235,48.0363,47.8672,47.9611,102467.0
2021-07-08 15:45:00,51.04,51.1,50.98,51.08,145077.0,47.9611,48.0175,47.9048,47.9987,145077.0
2021-07-08 15:50:00,51.08,51.24,51.03,51.12,236436.0,47.9987,48.1491,47.9517,48.0363,236436.0
2021-07-08 15:55:00,51.13,51.22,51.08,51.2,376539.0,48.0457,48.1303,47.9987,48.1115,376539.0
2021-07-09 09:30:00,52.0,52.18,51.82,51.84,281450.0,48.8632,49.0324,48.6941,48.7129,281450.0
2021-07-09 09:35:00,51.83,52.24,51.78,52.18,167032.0,48.7035,49.0887,48.6565,49.0324,167032.0
2021-07-09 09:40:00,52.17,52.41,52.14,52.36,174249.0,49.023,49.2485,48.9948,49.2015,174249.0
2021-07-09 09:45:00,52.36,52.41,52.22,52.35,171923.0,49.2015,49.2485,49.07,49.1921,171923.0
2021-07-09 09:50:00,52.35,52.55,52.3,52.44,130608.0,49.1921,49.38,49.1451,49.2767,130608.0
2021-07-09 09:55:00,52.46,52.51,52.38,52.4,79553.0,49.2955,49.3425,49.2203,49.2391,79553.0
2021-07-09 10:00:00,52.4,52.47,52.38,52.41,63050.0,49.2391,49.3049,49.2203,49.2485,63050.0
2021-07-09 10:05:00,52.4,52.6,52.4,52.5,111111.0,49.2391,49.427,49.2391,49.3331,111111.0
2021-07-09 10:10:00,52.5,52.72,52.49,52.7,105304.0,49.3331,49.5398,49.3237,49.521,105304.0
2021-07-09 10:15:00,52.7,52.72,52.62,52.64,82377.0,49.521,49.5398,49.4458,49.4646,82377.0
2021-07-09 10:20:00,52.66,52.76,52.63,52.75,63600.0,49.4834,49.5774,49.4552,49.568,63600.0
2021-07-09 10:25:00,52.75,52.78,52.61,52.78,92753.0,49.568,49.5962,49.4364,49.5962,92753.0
2021-07-09 10:30:00,52.78,52.83,52.67,52.67,120872.0,49.5962,49.6432,49.4928,49.4928,120872.0
2021-07-09 10:35:00,52.67,52.83,52.67,52.73,68245.0,49.4928,49.6432,49.4928,49.5492,68245.0
2021-07-09 10:40:00,52.73,52.76,52.67,52.71,42576.0,49.5492,49.5774,49.4928,49.5304,42576.0
2021-07-09 10:45:00,52.71,52.74,52.64,52.66,51847.0,49.5304,49.5586,49.4646,49.4834,51847.0
2021-07-09 10:50:00,52.65,52.65,52.43,52.47,112777.0,49.474,49.474,49.2673,49.3049,112777.0
2021-07-09 10:55:00,52.46,52.49,52.36,52.47,80353.0,49.2955,49.3237,49.2015,49.3049,80353.0
2021-07-09 11:00:00,52.47,52.57,52.43,52.54,37805.0,49.3049,49.3988,49.2673,49.3707,37805.0
2021-07-09 11:05:00,52.55,52.65,52.55,52.61,42347.0,49.38,49.474,49.38,49.4364,42347.0
2021-07-09 11:10:00,52.61,52.62,52.56,52.57,63647.0,49.4364,49.4458,49.3894,49.3988,63647.0
2021-07-09 11:15:00,52.55,52.56,52.48,52.53,30315.0,49.38,49.3894,49.3143,49.3613,30315.0
2021-07-09 11:20:00,52.53,52.62,52.52,52.53,38852.0,49.3613,49.4458,49.3519,49.3613,38852.0
2021-07-09 11:25:00,52.53,52.63,52.52,52.6,38034.0,49.3613,49.4552,49.3519,49.427,38034.0
2021-07-09 11:30:00,52.61,52.67,52.58,52.67,29050.0,49.4364,49.4928,49.4082,49.4928,29050.0
2021-07-09 11:35:00,52.67,52.7,52.65,52.67,34018.0,49.4928,49.521,49.474,49.4928,34018.0
2021-07-09 11:40:00,52.68,52.74,52.68,52.72,36556.0,49.5022,49.5586,49.5022,49.5398,36556.0
2021-07-09 11:45:00,52.71,52.73,52.61,52.62,47974.0,49.5304,49.5492,49.4364,49.4458,47974.0
2021-07-09 11:50:00,52.62,52.63,52.57,52.61,22944.0,49.4458,49.4552,49.3988,49.4364,22944.0
2021-07-09 11:55:00,52.63,52.65,52.42,52.48,90420.0,49.4552,49.474,49.2579,49.3143,90420.0
2021-07-09 12:00:00,52.5,52.61,52.49,52.56,42727.0,49.3331,49.4364,49.3237,49.3894,42727.0
2021-07-09 12:05:00,52.57,52.68,52.57,52.68,24935.0,49.3988,49.5022,49.3988,49.5022,24935.0
2021-07-09 12:10:00,52.67,52.69,52.64,52.65,44225.0,49.4928,49.5116,49.4646,49.474,44225.0
2021-07-09 12:15:00,52.65,52.74,52.63,52.73,70022.0,49.474,49.5586,49.4552,49.5492,70022.0
2021-07-09 12:20:00,52.71,52.87,52.7,52.87,127811.0,49.5304,49.6807,49.521,49.6807,127811.0
2021-07-09 12:25:00,52.87,52.9,52.68,52.68,90972.0,49.6807,49.7089,49.5022,49.5022,90972.0
2021-07-09 12:30:00,52.68,52.7,52.61,52.62,34815.0,49.5022,49.521,49.4364,49.4458,34815.0
2021-07-09 12:35:00,52.62,52.66,52.6,52.65,26670.0,49.4458,49.4834,49.427,49.474,26670.0
2021-07-09 12:40:00,52.65,52.75,52.64,52.75,31801.0,49.474,49.568,49.4646,49.568,31801.0
2021-07-09 12:45:00,52.74,52.75,52.61,52.65,43410.0,49.5586,49.568,49.4364,49.474,43410.0
2021-07-09 12:50:00,52.65,52.65,52.59,52.63,23452.0,49.474,49.474,49.4176,49.4552,23452.0
2021-07-09 12:55:00,52.62,52.64,52.6,52.63,30269.0,49.4458,49.4646,49.427,49.4552,30269.0
2021-07-09 13:00:00,52.63,52.66,52.58,52.6,35161.0,49.4552,49.4834,49.4082,49.427,35161.0
2021-07-09 13:05:00,52.6,52.6,52.53,52.53,33175.0,49.427,49.427,49.3613,49.3613,33175.0
2021-07-09 13:10:00,52.54,52.59,52.53,52.58,21529.0,49.3707,49.4176,49.3613,49.4082,21529.0
2021-07-09 13:15:00,52.58,52.6,52.55,52.57,62013.0,49.4082,49.427,49.38,49.3988,62013.0
2021-07-09 13:20:00,52.57,52.59,52.55,52.57,22201.0,49.3988,49.4176,49.38,49.3988,22201.0
2021-07-09 13:25:00,52.57,52.58,52.52,52.58,19903.0,49.3988,49.4082,49.3519,49.4082,19903.0
2021-07-09 13:30:00,52.58,52.59,52.52,52.53,24249.0,49.4082,49.4176,49.3519,49.3613,24249.0
2021-07-09 13:35:00,52.54,52.59,52.52,52.57,32403.0,49.3707,49.4176,49.3519,49.3988,32403.0
2021-07-09 13:40:00,52.56,52.59,52.54,52.59,25230.0,49.3894,49.4176,49.3707,49.4176,25230.0
2021-07-09 13:45:00,52.58,52.63,52.56,52.62,22460.0,49.4082,49.4552,49.3894,49.4458,22460.0
2021-07-09 13:50:00,52.62,52.66,52.61,52.62,20317.0,49.4458,49.4834,49.4364,49.4458,20317.0
2021-07-09 13:55:00,52.62,52.66,52.6,52.62,36016.0,49.4458,49.4834,49.427,49.4458,36016.0
2021-07-09 14:00:00,52.62,52.67,52.62,52.64,37238.0,49.4458,49.4928,49.4458,49.4646,37238.0
2021-07-09 14:05:00,52.63,52.68,52.61,52.68,40148.0,49.4552,49.5022,49.4364,49.5022,40148.0
2021-07-09 14:10:00,52.67,52.72,52.67,52.71,57672.0,49.4928,49.5398,49.4928,49.5304,57672.0
2021-07-09 14:15:00,52.71,52.71,52.67,52.7,62115.0,49.5304,49.5304,49.4928,49.521,62115.0
2021-07-09 14:20:00,52.69,52.69,52.63,52.64,24738.0,49.5116,49.5116,49.4552,49.4646,24738.0
2021-07-09 14:25:00,52.63,52.72,52.62,52.7,36370.0,49.4552,49.5398,49.4458,49.521,36370.0
2021-07-09 14:30:00,52.7,52.72,52.68,52.71,49368.0,49.521,49.5398,49.5022,49.5304,49368.0
2021-07-09 14:35:00,52.71,52.77,52.7,52.76,63327.0,49.5304,49.5868,49.521,49.5774,63327.0
2021-07-09 14:40:00,52.75,52.75,52.69,52.71,36282.0,49.568,49.568,49.5116,49.5304,36282.0
2021-07-09 14:45:00,52.72,52.76,52.7,52.75,23336.0,49.5398,49.5774,49.521,49.568,23336.0
2021-07-09 14:50:00,52.75,52.77,52.74,52.75,30491.0,49.568,49.5868,49.5586,49.568,30491.0
2021-07-09 14:55:00,52.75,52.77,52.73,52.75,40432.0,49.568,49.5868,49.5492,49.568,40432.0
2021-07-09 15:00:00,52.75,52.76,52.67,52.68,50311.0,49.568,49.5774,49.4928,49.5022,50311.0
2021-07-09 15:05:00,52.68,52.72,52.67,52.7,36625.0,49.5022,49.5398,49.4928,49.521,36625.0
2021-07-09 15:10:00,52.69,52.8,52.69,52.8,55040.0,49.5116,49.615,49.5116,49.615,55040.0
2021-07-09 15:15:00,52.8,52.85,52.76,52.82,107795.0,49.615,49.662,49.5774,49.6338,107795.0
2021-07-09 15:20:00,52.82,52.85,52.8,52.8,62206.0,49.6338,49.662,49.615,49.615,62206.0
2021-07-09 15:25:00,52.81,52.84,52.8,52.84,49250.0,49.6244,49.6526,49.615,49.6526,49250.0
2021-07-09 15:30:00,52.84,52.9,52.81,52.9,61830.0,49.6526,49.7089,49.6244,49.7089,61830.0
2021-07-09 15:35:00,52.9,52.94,52.88,52.91,95996.0,49.7089,49.7465,49.6901,49.7183,95996.0
2021-07-09 15:40:00,52.91,52.93,52.86,52.87,78504.0,49.7183,49.7371,49.6713,49.6807,78504.0
2021-07-09 15:45:00,52.86,52.9,52.85,52.88,96555.0,49.6713,49.7089,49.662,49.6901,96555.0
2021-07-09 15:50:00,52.89,52.97,52.89,52.93,164611.0,49.6995,49.7747,49.6995,49.7371,164611.0
2021-07-09 15:55:00,52.93,52.93,52.78,52.83,403434.0,49.7371,49.7371,49.5962,49.6432,403434.0
2021-07-12 09:30:00,52.7,52.7,51.96,52.01,388056.0,49.521,49.521,48.8256,48.8726,388056.0
2021-07-12 09:35:00,52.01,52.39,52.01,52.16,321904.0,48.8726,49.2297,48.8726,49.0136,321904.0
2021-07-12 09:40:00,52.17,52.2,51.72,52.08,251102.0,49.023,49.0512,48.6001,48.9384,251102.0
2021-07-12 09:45:00,52.07,52.48,52.02,52.39,158212.0,48.929,49.3143,48.882,49.2297,158212.0
2021-07-12 09:50:00,52.4,52.64,52.3,52.6,144731.0,49.2391,49.4646,49.1451,49.427,144731.0
2021-07-12 09:55:00,52.6,52.71,52.55,52.57,126043.0,49.427,49.5304,49.38,49.3988,126043.0
2021-07-12 10:00:00,52.59,52.7,52.57,52.65,78084.0,49.4176,49.521,49.3988,49.474,78084.0
2021-07-12 10:05:00,52.66,52.73,52.63,52.63,70004.0,49.4834,49.5492,49.4552,49.4552,70004.0
2021-07-12 10:10:00,52.64,52.68,52.49,52.5,80804.0,49.4646,49.5022,49.3237,49.3331,80804.0
2021-07-12 10:15:00,52.5,52.75,52.49,52.71,160192.0,49.3331,49.568,49.3237,49.5304,160192.0
2021-07-12 10:20:00,52.72,52.81,52.63,52.72,118618.0,49.5398,49.6244,49.4552,49.5398,118618.0
2021-07-12 10:25:00,52.72,52.91,52.67,52.89,80920.0,49.5398,49.7183,49.4928,49.6995,80920.0
2021-07-12 10:30:00,52.89,53.08,52.89,52.93,199059.0,49.6995,49.8781,49.6995,49.7371,199059.0
2021-07-12 10:35:00,52.93,52.96,52.82,52.95,81708.0,49.7371,49.7653,49.6338,49.7559,81708.0
2021-07-12 10:40:00,52.95,52.96,52.82,52.87,63673.0,49.7559,49.7653,49.6338,49.6807,63673.0
2021-07-12 10:45:00,52.88,52.93,52.75,52.77,55073.0,49.6901,49.7371,49.568,49.5868,55073.0
2021-07-12 10:50:00,52.78,52.81,52.68,52.69,94696.0,49.5962,49.6244,49.5022,49.5116,94696.0
2021-07-12 10:55:00,52.71,52.83,52.62,52.8,146134.0,49.5304,49.6432,49.4458,49.615,146134.0
2021-07-12 11:00:00,52.8,52.83,52.71,52.78,61762.0,49.615,49.6432,49.5304,49.5962,61762.0
2021-07-12 11:05:00,52.79,52.83,52.7,52.77,52868.0,49.6056,49.6432,49.521,49.5868,52868.0
2021-07-12 11:10:00,52.76,52.76,52.62,52.69,43535.0,49.5774,49.5774,49.4458,49.5116,43535.0
2021-07-12 11:15:00,52.69,52.83,52.68,52.8,55864.0,49.5116,49.6432,49.5022,49.615,55864.0
2021-07-12 11:20:00,52.8,52.85,52.76,52.83,53908.0,49.615,49.662,49.5774,49.6432,53908.0
2021-07-12 11:25:00,52.82,52.91,52.82,52.89,38619.0,49.6338,49.7183,49.6338,49.6995,38619.0
2021-07-12 11:30:00,52.88,52.9,52.79,52.81,27893.0,49.6901,49.7089,49.6056,49.6244,27893.0
2021-07-12 11:35:00,52.8,52.84,52.71,52.77,60390.0,49.615,49.6526,49.5304,49.5868,60390.0
2021-07-12 11:40:00,52.78,52.84,52.73,52.84,124080.0,49.5962,49.6526,49.5492,49.6526,124080.0
2021-07-12 11:45:00,52.83,52.83,52.73,52.75,38211.0,49.6432,49.6432,49.5492,49.568,38211.0
2021-07-12 11:50:00,52.75,52.75,52.69,52.71,39415.0,49.568,49.568,49.5116,49.5304,39415.0
2021-07-12 11:55:00,52.71,52.72,52.66,52.71,46271.0,49.5304,49.5398,49.4834,49.5304,46271.0
2021-07-12 12:00:00,52.7,52.79,52.67,52.74,77538.0,49.521,49.6056,49.4928,49.5586,77538.0
2021-07-12 12:05:00,52.72,52.84,52.72,52.8,48465.0,49.5398,49.6526,49.5398,49.615,48465.0
2021-07-12 12:10:00,52.79,52.83,52.78,52.81,19768.0,49.6056,49.6432,49.5962,49.6244,19768.0
2021-07-12 12:15:00,52.8,52.91,52.8,52.89,29481.0,49.615,49.7183,49.615,49.6995,29481.0
2021-07-12 12:20:00,52.88,52.88,52.76,52.77,30019.0,49.6901,49.6901,49.5774,49.5868,30019.0
2021-07-12 12:25:00,52.75,52.76,52.64,52.67,26836.0,49.568,49.5774,49.4646,49.4928,26836.0
2021-07-12 12:30:00,52.67,52.74,52.66,52.73,24046.0,49.4928,49.5586,49.4834,49.5492,24046.0
2021-07-12 12:35:00,52.73,52.75,52.7,52.71,18363.0,49.5492,49.568,49.521,49.5304,18363.0
2021-07-12 12:40:00,52.71,52.77,52.71,52.77,17919.0,49.5304,49.5868,49.5304,49.5868,17919.0
2021-07-12 12:45:00,52.77,52.78,52.72,52.73,22012.0,49.5868,49.5962,49.5398,49.5492,22012.0
2021-07-12 12:50:00,52.73,52.75,52.7,52.74,39173.0,49.5492,49.568,49.521,49.5586,39173.0
2021-07-12 12:55:00,52.73,52.75,52.66,52.67,23185.0,49.5492,49.568,49.4834,49.4928,23185.0
2021-07-12 13:00:00,52.67,52.74,52.66,52.74,14860.0,49.4928,49.5586,49.4834,49.5586,14860.0
2021-07-12 13:05:00,52.74,52.76,52.7,52.74,23225.0,49.5586,49.5774,49.521,49.5586,23225.0
2021-07-12 13:10:00,52.73,52.8,52.73,52.8,40213.0,49.5492,49.615,49.5492,49.615,40213.0
2021-07-12 13:15:00,52.8,52.84,52.76,52.83,43748.0,49.615,49.6526,49.5774,49.6432,43748.0
2021-07-12 13:20:00,52.82,52.89,52.8,52.88,33689.0,49.6338,49.6995,49.615,49.6901,33689.0
2021-07-12 13:25:00,52.87,52.93,52.87,52.93,29680.0,49.6807,49.7371,49.6807,49.7371,29680.0
2021-07-12 13:30:00,52.92,52.95,52.91,52.94,27700.0,49.7277,49.7559,49.7183,49.7465,27700.0
2021-07-12 13:35:00,52.95,52.99,52.93,52.98,32252.0,49.7559,49.7935,49.7371,49.7841,32252.0
2021-07-12 13:40:00,52.97,53.02,52.96,52.99,61012.0,49.7747,49.8217,49.7653,49.7935,61012.0
2021-07-12 13:45:00,52.98,53.05,52.98,53.03,70051.0,49.7841,49.8499,49.7841,49.8311,70051.0
2021-07-12 13:50:00,53.03,53.04,52.99,53.03,32829.0,49.8311,49.8405,49.7935,49.8311,32829.0
2021-07-12 13:55:00,53.03,53.04,52.96,52.96,33186.0,49.8311,49.8405,49.7653,49.7653,33186.0
2021-07-12 14:00:00,52.96,52.98,52.92,52.96,54025.0,49.7653,49.7841,49.7277,49.7653,54025.0
2021-07-12 14:05:00,52.96,52.97,52.9,52.91,38070.0,49.7653,49.7747,49.7089,49.7183,38070.0
2021-07-12 14:10:00,52.92,52.93,52.86,52.86,46407.0,49.7277,49.7371,49.6713,49.6713,46407.0
2021-07-12 14:15:00,52.87,52.99,52.86,52.97,79290.0,49.6807,49.7935,49.6713,49.7747,79290.0
2021-07-12 14:20:00,52.96,53.04,52.95,53.03,61067.0,49.7653,49.8405,49.7559,49.8311,61067.0
2021-07-12 14:25:00,53.03,53.04,52.97,52.98,26300.0,49.8311,49.8405,49.7747,49.7841,26300.0
2021-07-12 14:30:00,52.99,53.01,52.95,52.95,24329.0,49.7935,49.8123,49.7559,49.7559,24329.0
2021-07-12 14:35:00,52.96,52.98,52.94,52.95,25044.0,49.7653,49.7841,49.7465,49.7559,25044.0
2021-07-12 14:40:00,52.96,53.0,52.95,52.97,23142.0,49.7653,49.8029,49.7559,49.7747,23142.0
2021-07-12 14:45:00,52.98,52.99,52.94,52.96,38519.0,49.7841,49.7935,49.7465,49.7653,38519.0
2021-07-12 14:50:00,52.95,53.01,52.93,53.0,32308.0,49.7559,49.8123,49.7371,49.8029,32308.0
2021-07-12 14:55:00,53.01,53.07,52.99,53.06,37838.0,49.8123,49.8687,49.7935,49.8593,37838.0
2021-07-12 15:00:00,53.07,53.07,52.99,53.0,28704.0,49.8687,49.8687,49.7935,49.8029,28704.0
2021-07-12 15:05:00,53.0,53.01,52.96,53.0,46991.0,49.8029,49.8123,49.7653,49.8029,46991.0
2021-07-12 15:10:00,52.99,53.04,52.98,53.02,48129.0,49.7935,49.8405,49.7841,49.8217,48129.0
2021-07-12 15:15:00,53.02,53.02,52.95,52.96,58398.0,49.8217,49.8217,49.7559,49.7653,58398.0
2021-07-12 15:20:00,52.95,53.0,52.94,52.97,37107.0,49.7559,49.8029,49.7465,49.7747,37107.0
2021-07-12 15:25:00,52.97,53.05,52.96,53.02,46683.0,49.7747,49.8499,49.7653,49.8217,46683.0
2021-07-12 15:30:00,53.02,53.03,52.97,52.98,54705.0,49.8217,49.8311,49.7747,49.7841,54705.0
2021-07-12 15:35:00,52.98,53.01,52.89,52.89,78399.0,49.7841,49.8123,49.6995,49.6995,78399.0
2021-07-12 15:40:00,52.9,52.93,52.88,52.91,73609.0,49.7089,49.7371,49.6901,49.7183,73609.0
2021-07-12 15:45:00,52.91,52.92,52.85,52.9,91736.0,49.7183,49.7277,49.662,49.7089,91736.0
2021-07-12 15:50:00,52.9,53.05,52.9,53.02,217486.0,49.7089,49.8499,49.7089,49.8217,217486.0
2021-07-12 15:55:00,53.02,53.03,52.91,52.99,329527.0,49.8217,49.8311,49.7183,49.7935,329527.0
2021-07-13 09:30:00,52.5,52.63,52.01,52.16,252120.0,49.3331,49.4552,48.8726,49.0136,252120.0
2021-07-13 09:35:00,52.15,52.39,52.01,52.32,91588.0,49.0042,49.2297,48.8726,49.1639,91588.0
2021-07-13 09:40:00,52.29,52.29,52.11,52.22,84238.0,49.1357,49.1357,48.9666,49.07,84238.0
2021-07-13 09:45:00,52.23,52.48,52.12,52.36,71460.0,49.0794,49.3143,48.976,49.2015,71460.0
2021-07-13 09:50:00,52.36,52.36,52.02,52.14,71811.0,49.2015,49.2015,48.882,48.9948,71811.0
2021-07-13 09:55:00,52.13,52.18,52.01,52.06,68881.0,48.9854,49.0324,48.8726,48.9196,68881.0
2021-07-13 10:00:00,52.06,52.08,51.88,51.9,125070.0,48.9196,48.9384,48.7505,48.7693,125070.0
2021-07-13 10:05:00,51.92,52.05,51.9,52.02,64981.0,48.7881,48.9102,48.7693,48.882,64981.0
2021-07-13 10:10:00,52.01,52.2,52.01,52.13,52688.0,48.8726,49.0512,48.8726,48.9854,52688.0
2021-07-13 10:15:00,52.12,52.17,52.03,52.11,59297.0,48.976,49.023,48.8914,48.9666,59297.0
2021-07-13 10:20:00,52.12,52.27,52.08,52.22,45770.0,48.976,49.1169,48.9384,49.07,45770.0
2021-07-13 10:25:00,52.22,52.23,52.14,52.21,35534.0,49.07,49.0794,48.9948,49.0606,35534.0
2021-07-13 10:30:00,52.21,52.33,52.18,52.22,67406.0,49.0606,49.1733,49.0324,49.07,67406.0
2021-07-13 10:35:00,52.21,52.25,52.1,52.15,34161.0,49.0606,49.0981,48.9572,49.0042,34161.0
2021-07-13 10:40:00,52.14,52.14,52.04,52.09,38111.0,48.9948,48.9948,48.9008,48.9478,38111.0
2021-07-13 10:45:00,52.1,52.11,52.05,52.05,27427.0,48.9572,48.9666,48.9102,48.9102,27427.0
2021-07-13 10:50:00,52.04,52.07,52.01,52.02,33196.0,48.9008,48.929,48.8726,48.882,33196.0
2021-07-13 10:55:00,52.01,52.15,52.0,52.08,70167.0,48.8726,49.0042,48.8632,48.9384,70167.0
2021-07-13 11:00:00,52.08,52.16,52.03,52.03,31971.0,48.9384,49.0136,48.8914,48.8914,31971.0
2021-07-13 11:05:00,52.03,52.09,52.0,52.07,38618.0,48.8914,48.9478,48.8632,48.929,38618.0
2021-07-13 11:10:00,52.07,52.1,52.02,52.03,22464.0,48.929,48.9572,48.882,48.8914,22464.0
2021-07-13 11:15:00,52.03,52.06,52.01,52.04,36050.0,48.8914,48.9196,48.8726,48.9008,36050.0
2021-07-13 11:20:00,52.04,52.06,51.98,52.06,42849.0,48.9008,48.9196,48.8444,48.9196,42849.0
2021-07-13 11:25:00,52.06,52.08,52.0,52.02,27763.0,48.9196,48.9384,48.8632,48.882,27763.0
2021-07-13 11:30:00,52.02,52.13,51.98,52.09,36443.0,48.882,48.9854,48.8444,48.9478,36443.0
2021-07-13 11:35:00,52.08,52.1,52.02,52.09,32858.0,48.9384,48.9572,48.882,48.9478,32858.0
2021-07-13 11:40:00,52.08,52.1,52.04,52.05,28290.0,48.9384,48.9572,48.9008,48.9102,28290.0
2021-07-13 11:45:00,52.06,52.11,52.05,52.11,29420.0,48.9196,48.9666,48.9102,48.9666,29420.0
2021-07-13 11:50:00,52.1,52.11,52.04,52.08,27804.0,48.9572,48.9666,48.9008,48.9384,27804.0
2021-07-13 11:55:00,52.07,52.13,52.07,52.1,37356.0,48.929,48.9854,48.929,48.9572,37356.0
2021-07-13 12:00:00,52.1,52.16,52.09,52.14,34338.0,48.9572,49.0136,48.9478,48.9948,34338.0
2021-07-13 12:05:00,52.13,52.15,52.11,52.15,21350.0,48.9854,49.0042,48.9666,49.0042,21350.0
2021-07-13 12:10:00,52.15,52.19,52.11,52.15,61810.0,49.0042,49.0418,48.9666,49.0042,61810.0
2021-07-13 12:15:00,52.14,52.15,52.01,52.02,27642.0,48.9948,49.0042,48.8726,48.882,27642.0
2021-07-13 12:20:00,52.01,52.02,51.98,52.0,96071.0,48.8726,48.882,48.8444,48.8632,96071.0
2021-07-13 12:25:00,52.0,52.02,51.97,51.98,92796.0,48.8632,48.882,48.835,48.8444,92796.0
2021-07-13 12:30:00,51.98,51.98,51.81,51.82,77106.0,48.8444,48.8444,48.6847,48.6941,77106.0
2021-07-13 12:35:00,51.82,51.82,51.73,51.73,150266.0,48.6941,48.6941,48.6095,48.6095,150266.0
2021-07-13 12:40:00,51.73,51.76,51.62,51.69,188420.0,48.6095,48.6377,48.5061,48.5719,188420.0
2021-07-13 12:45:00,51.69,51.71,51.63,51.7,170585.0,48.5719,48.5907,48.5155,48.5813,170585.0
2021-07-13 12:50:00,51.71,51.73,51.7,51.72,50015.0,48.5907,48.6095,48.5813,48.6001,50015.0
2021-07-13 12:55:00,51.73,51.73,51.62,51.63,76550.0,48.6095,48.6095,48.5061,48.5155,76550.0
2021-07-13 13:00:00,51.63,51.69,51.62,51.67,73477.0,48.5155,48.5719,48.5061,48.5531,73477.0
2021-07-13 13:05:00,51.66,51.75,51.63,51.75,38584.0,48.5437,48.6283,48.5155,48.6283,38584.0
2021-07-13 13:10:00,51.74,51.74,51.67,51.69,31886.0,48.6189,48.6189,48.5531,48.5719,31886.0
2021-07-13 13:15:00,51.69,51.73,51.58,51.58,64734.0,48.5719,48.6095,48.4686,48.4686,64734.0
2021-07-13 13:20:00,51.59,51.76,51.57,51.68,36062.0,48.478,48.6377,48.4592,48.5625,36062.0
2021-07-13 13:25:00,51.68,51.73,51.64,51.71,33773.0,48.5625,48.6095,48.5249,48.5907,33773.0
2021-07-13 13:30:00,51.7,51.72,51.64,51.65,28742.0,48.5813,48.6001,48.5249,48.5343,28742.0
2021-07-13 13:35:00,51.65,51.69,51.6,51.68,35659.0,48.5343,48.5719,48.4874,48.5625,35659.0
2021-07-13 13:40:00,51.68,51.73,51.64,51.71,36586.0,48.5625,48.6095,48.5249,48.5907,36586.0
2021-07-13 13:45:00,51.71,51.78,51.69,51.76,28168.0,48.5907,48.6565,48.5719,48.6377,28168.0
2021-07-13 13:50:00,51.76,51.8,51.74,51.77,45277.0,48.6377,48.6753,48.6189,48.6471,45277.0
2021-07-13 13:55:00,51.77,51.91,51.77,51.85,86519.0,48.6471,48.7787,48.6471,48.7223,86519.0
2021-07-13 14:00:00,51.84,51.85,51.77,51.78,34983.0,48.7129,48.7223,48.6471,48.6565,34983.0
2021-07-13 14:05:00,51.78,51.81,51.73,51.76,52122.0,48.6565,48.6847,48.6095,48.6377,52122.0
2021-07-13 14:10:00,51.77,51.89,51.76,51.88,52186.0,48.6471,48.7599,48.6377,48.7505,52186.0
2021-07-13 14:15:00,51.88,51.94,51.86,51.92,58224.0,48.7505,48.8068,48.7317,48.7881,58224.0
2021-07-13 14:20:00,51.92,51.94,51.85,51.9,46666.0,48.7881,48.8068,48.7223,48.7693,46666.0
2021-07-13 14:25:00,51.9,51.93,51.85,51.86,50680.0,48.7693,48.7974,48.7223,48.7317,50680.0
2021-07-13 14:30:00,51.86,51.88,51.8,51.84,27937.0,48.7317,48.7505,48.6753,48.7129,27937.0
2021-07-13 14:35:00,51.84,51.85,51.82,51.82,23553.0,48.7129,48.7223,48.6941,48.6941,23553.0
2021-07-13 14:40:00,51.82,51.84,51.75,51.75,30679.0,48.6941,48.7129,48.6283,48.6283,30679.0
2021-07-13 14:45:00,51.76,51.8,51.71,51.79,46588.0,48.6377,48.6753,48.5907,48.6659,46588.0
2021-07-13 14:50:00,51.79,51.79,51.7,51.73,41050.0,48.6659,48.6659,48.5813,48.6095,41050.0
2021-07-13 14:55:00,51.73,51.74,51.7,51.72,24041.0,48.6095,48.6189,48.5813,48.6001,24041.0
2021-07-13 15:00:00,51.72,51.77,51.7,51.75,48071.0,48.6001,48.6471,48.5813,48.6283,48071.0
2021-07-13 15:05:00,51.75,51.84,51.72,51.73,53230.0,48.6283,48.7129,48.6001,48.6095,53230.0
2021-07-13 15:10:00,51.73,51.74,51.66,51.69,78914.0,48.6095,48.6189,48.5437,48.5719,78914.0
2021-07-13 15:15:00,51.7,51.76,51.66,51.71,78981.0,48.5813,48.6377,48.5437,48.5907,78981.0
2021-07-13 15:20:00,51.71,51.74,51.63,51.64,69516.0,48.5907,48.6189,48.5155,48.5249,69516.0
2021-07-13 15:25:00,51.65,51.65,51.6,51.65,73964.0,48.5343,48.5343,48.4874,48.5343,73964.0
2021-07-13 15:30:00,51.64,51.69,51.61,51.68,103813.0,48.5249,48.5719,48.4968,48.5625,103813.0
2021-07-13 15:35:00,51.68,51.68,51.57,51.6,114827.0,48.5625,48.5625,48.4592,48.4874,114827.0
2021-07-13 15:40:00,51.6,51.63,51.56,51.58,116429.0,48.4874,48.5155,48.4498,48.4686,116429.0
2021-07-13 15:45:00,51.59,51.62,51.52,51.58,148388.0,48.478,48.5061,48.4122,48.4686,148388.0
2021-07-13 15:50:00,51.58,51.59,51.5,51.59,156327.0,48.4686,48.478,48.3934,48.478,156327.0
2021-07-13 15:55:00,51.6,51.61,51.55,51.58,255357.0,48.4874,48.4968,48.4404,48.4686,255357.0
2021-07-14 09:30:00,52.34,52.45,51.99,52.18,359076.0,49.1827,49.2861,48.8538,49.0324,359076.0
2021-07-14 09:35:00,52.19,52.3,52.09,52.23,172852.0,49.0418,49.1451,48.9478,49.0794,172852.0
2021-07-14 09:40:00,52.24,52.43,52.14,52.25,203248.0,49.0887,49.2673,48.9948,49.0981,203248.0
2021-07-14 09:45:00,52.27,52.32,52.01,52.03,98839.0,49.1169,49.1639,48.8726,48.8914,98839.0
2021-07-14 09:50:00,52.02,52.13,51.82,52.09,221503.0,48.882,48.9854,48.6941,48.9478,221503.0
2021-07-14 09:55:00,52.11,52.23,52.03,52.06,100400.0,48.9666,49.0794,48.8914,48.9196,100400.0
2021-07-14 10:00:00,52.07,52.17,51.91,51.94,75799.0,48.929,49.023,48.7787,48.8068,75799.0
2021-07-14 10:05:00,51.95,52.16,51.94,52.11,99256.0,48.8162,49.0136,48.8068,48.9666,99256.0
2021-07-14 10:10:00,52.09,52.19,52.07,52.17,93265.0,48.9478,49.0418,48.929,49.023,93265.0
2021-07-14 10:15:00,52.16,52.46,52.12,52.45,330607.0,49.0136,49.2955,48.976,49.2861,330607.0
2021-07-14 10:20:00,52.47,52.58,52.36,52.47,166338.0,49.3049,49.4082,49.2015,49.3049,166338.0
2021-07-14 10:25:00,52.47,52.47,52.12,52.13,101313.0,49.3049,49.3049,48.976,48.9854,101313.0
2021-07-14 10:30:00,52.13,52.15,51.91,52.01,94693.0,48.9854,49.0042,48.7787,48.8726,94693.0
2021-07-14 10:35:00,52.0,52.0,51.81,51.87,114545.0,48.8632,48.8632,48.6847,48.7411,114545.0
2021-07-14 10:40:00,51.87,52.05,51.85,52.0,89866.0,48.7411,48.9102,48.7223,48.8632,89866.0
2021-07-14 10:45:00,52.0,52.26,52.0,52.25,97091.0,48.8632,49.1075,48.8632,49.0981,97091.0
2021-07-14 10:50:00,52.26,52.3,52.07,52.08,45266.0,49.1075,49.1451,48.929,48.9384,45266.0
2021-07-14 10:55:00,52.06,52.1,51.96,52.0,85955.0,48.9196,48.9572,48.8256,48.8632,85955.0
2021-07-14 11:00:00,51.98,52.0,51.81,51.82,56480.0,48.8444,48.8632,48.6847,48.6941,56480.0
2021-07-14 11:05:00,51.82,51.83,51.63,51.64,89248.0,48.6941,48.7035,48.5155,48.5249,89248.0
2021-07-14 11:10:00,51.64,51.79,51.63,51.75,41982.0,48.5249,48.6659,48.5155,48.6283,41982.0
2021-07-14 11:15:00,51.75,51.83,51.74,51.76,44524.0,48.6283,48.7035,48.6189,48.6377,44524.0
2021-07-14 11:20:00,51.75,51.76,51.65,51.65,33426.0,48.6283,48.6377,48.5343,48.5343,33426.0
2021-07-14 11:25:00,51.64,51.69,51.57,51.6,107641.0,48.5249,48.5719,48.4592,48.4874,107641.0
2021-07-14 11:30:00,51.61,51.85,51.58,51.81,76311.0,48.4968,48.7223,48.4686,48.6847,76311.0
2021-07-14 11:35:00,51.83,51.9,51.7,51.72,130953.0,48.7035,48.7693,48.5813,48.6001,130953.0
2021-07-14 11:40:00,51.72,51.76,51.6,51.66,204597.0,48.6001,48.6377,48.4874,48.5437,204597.0
2021-07-14 11:45:00,51.66,51.8,51.66,51.75,78436.0,48.5437,48.6753,48.5437,48.6283,78436.0
2021-07-14 11:50:00,51.75,51.78,51.68,51.73,90504.0,48.6283,48.6565,48.5625,48.6095,90504.0
2021-07-14 11:55:00,51.72,51.78,51.7,51.76,73408.0,48.6001,48.6565,48.5813,48.6377,73408.0
2021-07-14 12:00:00,51.76,52.01,51.76,51.96,78136.0,48.6377,48.8726,48.6377,48.8256,78136.0
2021-07-14 12:05:00,51.96,51.99,51.87,51.88,48100.0,48.8256,48.8538,48.7411,48.7505,48100.0
2021-07-14 12:10:00,51.87,51.92,51.81,51.86,47454.0,48.7411,48.7881,48.6847,48.7317,47454.0
2021-07-14 12:15:00,51.85,51.92,51.79,51.91,44471.0,48.7223,48.7881,48.6659,48.7787,44471.0
2021-07-14 12:20:00,51.91,51.96,51.87,51.92,46395.0,48.7787,48.8256,48.7411,48.7881,46395.0
2021-07-14 12:25:00,51.92,51.94,51.84,51.94,28563.0,48.7881,48.8068,48.7129,48.8068,28563.0
2021-07-14 12:30:00,51.96,52.12,51.9,52.09,41723.0,48.8256,48.976,48.7693,48.9478,41723.0
2021-07-14 12:35:00,52.07,52.14,52.03,52.07,36052.0,48.929,48.9948,48.8914,48.929,36052.0
2021-07-14 12:40:00,52.07,52.08,51.99,52.06,22975.0,48.929,48.9384,48.8538,48.9196,22975.0
2021-07-14 12:45:00,52.06,52.06,51.99,52.03,27361.0,48.9196,48.9196,48.8538,48.8914,27361.0
2021-07-14 12:50:00,52.03,52.06,52.0,52.05,20157.0,48.8914,48.9196,48.8632,48.9102,20157.0
2021-07-14 12:55:00,52.04,52.17,52.03,52.13,66929.0,48.9008,49.023,48.8914,48.9854,66929.0
2021-07-14 13:00:00,52.13,52.22,52.11,52.21,45126.0,48.9854,49.07,48.9666,49.0606,45126.0
2021-07-14 13:05:00,52.21,52.25,52.09,52.09,65601.0,49.0606,49.0981,48.9478,48.9478,65601.0
2021-07-14 13:10:00,52.07,52.17,52.04,52.13,28990.0,48.929,49.023,48.9008,48.9854,28990.0
2021-07-14 13:15:00,52.13,52.13,52.03,52.04,35566.0,48.9854,48.9854,48.8914,48.9008,35566.0
2021-07-14 13:20:00,52.02,52.14,51.99,52.11,51538.0,48.882,48.9948,48.8538,48.9666,51538.0
2021-07-14 13:25:00,52.1,52.1,52.0,52.07,24380.0,48.9572,48.9572,48.8632,48.929,24380.0
2021-07-14 13:30:00,52.07,52.17,52.07,52.13,29764.0,48.929,49.023,48.929,48.9854,29764.0
2021-07-14 13:35:00,52.14,52.26,52.14,52.2,61298.0,48.9948,49.1075,48.9948,49.0512,61298.0
2021-07-14 13:40:00,52.2,52.23,52.12,52.16,38152.0,49.0512,49.0794,48.976,49.0136,38152.0
2021-07-14 13:45:00,52.17,52.19,52.1,52.13,56957.0,49.023,49.0418,48.9572,48.9854,56957.0
2021-07-14 13:50:00,52.13,52.15,52.06,52.06,60228.0,48.9854,49.0042,48.9196,48.9196,60228.0
2021-07-14 13:55:00,52.06,52.07,52.01,52.04,24934.0,48.9196,48.929,48.8726,48.9008,24934.0
2021-07-14 14:00:00,52.03,52.06,51.98,51.99,33734.0,48.8914,48.9196,48.8444,48.8538,33734.0
2021-07-14 14:05:00,51.98,52.05,51.95,52.0,34083.0,48.8444,48.9102,48.8162,48.8632,34083.0
2021-07-14 14:10:00,52.0,52.05,51.99,52.04,29715.0,48.8632,48.9102,48.8538,48.9008,29715.0
2021-07-14 14:15:00,52.04,52.1,52.04,52.07,23311.0,48.9008,48.9572,48.9008,48.929,23311.0
2021-07-14 14:20:00,52.08,52.12,52.05,52.05,38735.0,48.9384,48.976,48.9102,48.9102,38735.0
2021-07-14 14:25:00,52.05,52.07,51.99,52.0,29906.0,48.9102,48.929,48.8538,48.8632,29906.0
2021-07-14 14:30:00,52.0,52.0,51.85,51.87,31466.0,48.8632,48.8632,48.7223,48.7411,31466.0
2021-07-14 14:35:00,51.86,51.87,51.82,51.83,40349.0,48.7317,48.7411,48.6941,48.7035,40349.0
2021-07-14 14:40:00,51.84,51.91,51.81,51.87,22113.0,48.7129,48.7787,48.6847,48.7411,22113.0
2021-07-14 14:45:00,51.86,51.94,51.86,51.87,32048.0,48.7317,48.8068,48.7317,48.7411,32048.0
2021-07-14 14:50:00,51.86,51.92,51.86,51.87,20294.0,48.7317,48.7881,48.7317,48.7411,20294.0
2021-07-14 14:55:00,51.87,51.87,51.78,51.8,43484.0,48.7411,48.7411,48.6565,48.6753,43484.0
2021-07-14 15:00:00,51.78,51.87,51.76,51.83,31676.0,48.6565,48.7411,48.6377,48.7035,31676.0
2021-07-14 15:05:00,51.84,51.93,51.82,51.87,50927.0,48.7129,48.7974,48.6941,48.7411,50927.0
2021-07-14 15:10:00,51.88,51.91,51.83,51.87,51352.0,48.7505,48.7787,48.7035,48.7411,51352.0
2021-07-14 15:15:00,51.88,52.02,51.84,51.97,67066.0,48.7505,48.882,48.7129,48.835,67066.0
2021-07-14 15:20:00,51.97,52.01,51.94,51.96,46682.0,48.835,48.8726,48.8068,48.8256,46682.0
2021-07-14 15:25:00,51.96,51.98,51.9,51.9,47088.0,48.8256,48.8444,48.7693,48.7693,47088.0
2021-07-14 15:30:00,51.91,51.94,51.84,51.89,60819.0,48.7787,48.8068,48.7129,48.7599,60819.0
2021-07-14 15:35:00,51.89,51.96,51.84,51.85,78241.0,48.7599,48.8256,48.7129,48.7223,78241.0
2021-07-14 15:40:00,51.85,51.87,51.75,51.78,70201.0,48.7223,48.7411,48.6283,48.6565,70201.0
2021-07-14 15:45:00,51.78,51.87,51.75,51.86,136179.0,48.6565,48.7411,48.6283,48.7317,136179.0
2021-07-14 15:50:00,51.86,51.9,51.77,51.86,97188.0,48.7317,48.7693,48.6471,48.7317,97188.0
2021-07-14 15:55:00,51.86,52.01,51.85,51.99,342563.0,48.7317,48.8726,48.7223,48.8538,342563.0
2021-07-15 09:30:00,51.65,51.98,51.59,51.8,174057.0,48.5343,48.8444,48.478,48.6753,174057.0
2021-07-15 09:35:00,51.8,52.13,51.76,51.94,96015.0,48.6753,48.9854,48.6377,48.8068,96015.0
2021-07-15 09:40:00,51.96,51.97,51.73,51.89,93856.0,48.8256,48.835,48.6095,48.7599,93856.0
2021-07-15 09:45:00,51.89,52.16,51.85,52.07,74483.0,48.7599,49.0136,48.7223,48.929,74483.0
2021-07-15 09:50:00,52.03,52.15,51.99,52.06,69280.0,48.8914,49.0042,48.8538,48.9196,69280.0
2021-07-15 09:55:00,52.06,52.28,52.02,52.23,87922.0,48.9196,49.1263,48.882,49.0794,87922.0
2021-07-15 10:00:00,52.22,52.44,52.22,52.4,71379.0,49.07,49.2767,49.07,49.2391,71379.0
2021-07-15 10:05:00,52.38,52.39,52.19,52.25,53002.0,49.2203,49.2297,49.0418,49.0981,53002.0
2021-07-15 10:10:00,52.26,52.33,52.18,52.22,34765.0,49.1075,49.1733,49.0324,49.07,34765.0
2021-07-15 10:15:00,52.22,52.28,52.08,52.09,71670.0,49.07,49.1263,48.9384,48.9478,71670.0
2021-07-15 10:20:00,52.09,52.26,52.02,52.22,67196.0,48.9478,49.1075,48.882,49.07,67196.0
2021-07-15 10:25:00,52.23,52.23,52.03,52.17,42008.0,49.0794,49.0794,48.8914,49.023,42008.0
2021-07-15 10:30:00,52.15,52.15,52.04,52.05,55872.0,49.0042,49.0042,48.9008,48.9102,55872.0
2021-07-15 10:35:00,52.06,52.17,51.99,52.17,94586.0,48.9196,49.023,48.8538,49.023,94586.0
2021-07-15 10:40:00,52.16,52.19,51.99,52.04,136353.0,49.0136,49.0418,48.8538,48.9008,136353.0
2021-07-15 10:45:00,52.04,52.28,52.0,52.25,75230.0,48.9008,49.1263,48.8632,49.0981,75230.0
2021-07-15 10:50:00,52.25,52.35,52.2,52.28,35006.0,49.0981,49.1921,49.0512,49.1263,35006.0
2021-07-15 10:55:00,52.27,52.32,52.24,52.32,38178.0,49.1169,49.1639,49.0887,49.1639,38178.0
2021-07-15 11:00:00,52.32,52.43,52.25,52.3,109653.0,49.1639,49.2673,49.0981,49.1451,109653.0
2021-07-15 11:05:00,52.31,52.46,52.28,52.29,99630.0,49.1545,49.2955,49.1263,49.1357,99630.0
2021-07-15 11:10:00,52.3,52.44,52.27,52.33,72478.0,49.1451,49.2767,49.1169,49.1733,72478.0
2021-07-15 11:15:00,52.34,52.38,52.29,52.35,26015.0,49.1827,49.2203,49.1357,49.1921,26015.0
2021-07-15 11:20:00,52.35,52.4,52.33,52.36,28608.0,49.1921,49.2391,49.1733,49.2015,28608.0
2021-07-15 11:25:00,52.35,52.42,52.26,52.41,43600.0,49.1921,49.2579,49.1075,49.2485,43600.0
2021-07-15 11:30:00,52.41,52.41,52.32,52.37,31713.0,49.2485,49.2485,49.1639,49.2109,31713.0
2021-07-15 11:35:00,52.37,52.44,52.33,52.34,31670.0,49.2109,49.2767,49.1733,49.1827,31670.0
2021-07-15 11:40:00,52.35,52.37,52.28,52.29,22046.0,49.1921,49.2109,49.1263,49.1357,22046.0
2021-07-15 11:45:00,52.28,52.36,52.27,52.36,39754.0,49.1263,49.2015,49.1169,49.2015,39754.0
2021-07-15 11:50:00,52.36,52.39,52.32,52.37,31622.0,49.2015,49.2297,49.1639,49.2109,31622.0
2021-07-15 11:55:00,52.37,52.42,52.3,52.34,58123.0,49.2109,49.2579,49.1451,49.1827,58123.0
2021-07-15 12:00:00,52.35,52.39,52.28,52.29,81428.0,49.1921,49.2297,49.1263,49.1357,81428.0
2021-07-15 12:05:00,52.29,52.32,52.21,52.25,50219.0,49.1357,49.1639,49.0606,49.0981,50219.0
2021-07-15 12:10:00,52.25,52.37,52.24,52.35,42911.0,49.0981,49.2109,49.0887,49.1921,42911.0
2021-07-15 12:15:00,52.33,52.33,52.2,52.22,89329.0,49.1733,49.1733,49.0512,49.07,89329.0
2021-07-15 12:20:00,52.22,52.22,52.1,52.16,47305.0,49.07,49.07,48.9572,49.0136,47305.0
2021-07-15 12:25:00,52.16,52.19,52.1,52.11,56512.0,49.0136,49.0418,48.9572,48.9666,56512.0
2021-07-15 12:30:00,52.12,52.14,52.03,52.04,102968.0,48.976,48.9948,48.8914,48.9008,102968.0
2021-07-15 12:35:00,52.04,52.06,52.01,52.04,30836.0,48.9008,48.9196,48.8726,48.9008,30836.0
2021-07-15 12:40:00,52.04,52.04,51.98,52.01,82619.0,48.9008,48.9008,48.8444,48.8726,82619.0
2021-07-15 12:45:00,52.0,52.01,51.93,51.95,44990.0,48.8632,48.8726,48.7974,48.8162,44990.0
2021-07-15 12:50:00,51.94,51.95,51.91,51.95,27410.0,48.8068,48.8162,48.7787,48.8162,27410.0
2021-07-15 12:55:00,51.95,51.97,51.9,51.93,174880.0,48.8162,48.835,48.7693,48.7974,174880.0
2021-07-15 13:00:00,51.93,51.96,51.81,51.82,147260.0,48.7974,48.8256,48.6847,48.6941,147260.0
2021-07-15 13:05:00,51.82,51.83,51.73,51.74,52510.0,48.6941,48.7035,48.6095,48.6189,52510.0
2021-07-15 13:10:00,51.73,51.79,51.7,51.71,110890.0,48.6095,48.6659,48.5813,48.5907,110890.0
2021-07-15 13:15:00,51.72,51.75,51.67,51.68,70935.0,48.6001,48.6283,48.5531,48.5625,70935.0
2021-07-15 13:20:00,51.68,51.77,51.65,51.7,37022.0,48.5625,48.6471,48.5343,48.5813,37022.0
2021-07-15 13:25:00,51.71,51.76,51.71,51.73,31766.0,48.5907,48.6377,48.5907,48.6095,31766.0
2021-07-15 13:30:00,51.73,51.75,51.62,51.64,43520.0,48.6095,48.6283,48.5061,48.5249,43520.0
2021-07-15 13:35:00,51.64,51.66,51.58,51.6,43444.0,48.5249,48.5437,48.4686,48.4874,43444.0
2021-07-15 13:40:00,51.61,51.67,51.55,51.57,46941.0,48.4968,48.5531,48.4404,48.4592,46941.0
2021-07-15 13:45:00,51.57,51.64,51.55,51.59,36556.0,48.4592,48.5249,48.4404,48.478,36556.0
2021-07-15 13:50:00,51.59,51.66,51.45,51.46,73138.0,48.478,48.5437,48.3464,48.3558,73138.0
2021-07-15 13:55:00,51.46,51.49,51.39,51.41,70932.0,48.3558,48.384,48.29,48.3088,70932.0
2021-07-15 14:00:00,51.42,51.54,51.41,51.43,63472.0,48.3182,48.431,48.3088,48.3276,63472.0
2021-07-15 14:05:00,51.43,51.48,51.37,51.46,43987.0,48.3276,48.3746,48.2712,48.3558,43987.0
2021-07-15 14:10:00,51.45,51.45,51.39,51.42,58294.0,48.3464,48.3464,48.29,48.3182,58294.0
2021-07-15 14:15:00,51.41,51.47,51.37,51.47,31682.0,48.3088,48.3652,48.2712,48.3652,31682.0
2021-07-15 14:20:00,51.48,51.56,51.43,51.56,24435.0,48.3746,48.4498,48.3276,48.4498,24435.0
2021-07-15 14:25:00,51.56,51.66,51.55,51.66,31399.0,48.4498,48.5437,48.4404,48.5437,31399.0
2021-07-15 14:30:00,51.66,51.68,51.58,51.59,47229.0,48.5437,48.5625,48.4686,48.478,47229.0
2021-07-15 14:35:00,51.6,51.64,51.56,51.63,22509.0,48.4874,48.5249,48.4498,48.5155,22509.0
2021-07-15 14:40:00,51.63,51.68,51.62,51.68,25302.0,48.5155,48.5625,48.5061,48.5625,25302.0
2021-07-15 14:45:00,51.68,51.74,51.61,51.74,17316.0,48.5625,48.6189,48.4968,48.6189,17316.0
2021-07-15 14:50:00,51.73,51.77,51.71,51.75,38668.0,48.6095,48.6471,48.5907,48.6283,38668.0
2021-07-15 14:55:00,51.75,51.79,51.72,51.75,25227.0,48.6283,48.6659,48.6001,48.6283,25227.0
2021-07-15 15:00:00,51.74,51.76,51.71,51.73,39063.0,48.6189,48.6377,48.5907,48.6095,39063.0
2021-07-15 15:05:00,51.73,51.79,51.72,51.78,50678.0,48.6095,48.6659,48.6001,48.6565,50678.0
2021-07-15 15:10:00,51.78,51.85,51.76,51.77,32018.0,48.6565,48.7223,48.6377,48.6471,32018.0
2021-07-15 15:15:00,51.76,51.82,51.73,51.81,68511.0,48.6377,48.6941,48.6095,48.6847,68511.0
2021-07-15 15:20:00,51.8,51.87,51.79,51.86,52251.0,48.6753,48.7411,48.6659,48.7317,52251.0
2021-07-15 15:25:00,51.86,51.87,51.79,51.79,35292.0,48.7317,48.7411,48.6659,48.6659,35292.0
2021-07-15 15:30:00,51.78,51.93,51.78,51.93,78785.0,48.6565,48.7974,48.6565,48.7974,78785.0
2021-07-15 15:35:00,51.92,51.98,51.84,51.87,75341.0,48.7881,48.8444,48.7129,48.7411,75341.0
2021-07-15 15:40:00,51.87,51.9,51.75,51.77,77527.0,48.7411,48.7693,48.6283,48.6471,77527.0
2021-07-15 15:45:00,51.77,51.8,51.69,51.72,86360.0,48.6471,48.6753,48.5719,48.6001,86360.0
2021-07-15 15:50:00,51.71,51.84,51.71,51.82,97247.0,48.5907,48.7129,48.5907,48.6941,97247.0
2021-07-15 15:55:00,51.83,51.83,51.74,51.77,237142.0,48.7035,48.7035,48.6189,48.6471,237142.0
2021-07-16 09:30:00,52.13,52.25,52.01,52.12,202584.0,48.9854,49.0981,48.8726,48.976,202584.0
2021-07-16 09:35:00,52.09,52.17,51.82,51.88,63480.0,48.9478,49.023,48.6941,48.7505,63480.0
2021-07-16 09:40:00,51.88,51.91,51.76,51.81,76089.0,48.7505,48.7787,48.6377,48.6847,76089.0
2021-07-16 09:45:00,51.82,51.97,51.64,51.68,62161.0,48.6941,48.835,48.5249,48.5625,62161.0
2021-07-16 09:50:00,51.69,51.84,51.59,51.84,82873.0,48.5719,48.7129,48.478,48.7129,82873.0
2021-07-16 09:55:00,51.84,51.86,51.75,51.82,34764.0,48.7129,48.7317,48.6283,48.6941,34764.0
2021-07-16 10:00:00,51.84,51.91,51.71,51.72,49208.0,48.7129,48.7787,48.5907,48.6001,49208.0
2021-07-16 10:05:00,51.72,51.74,51.5,51.52,36930.0,48.6001,48.6189,48.3934,48.4122,36930.0
2021-07-16 10:10:00,51.51,51.53,51.35,51.43,65711.0,48.4028,48.4216,48.2524,48.3276,65711.0
2021-07-16 10:15:00,51.43,51.43,51.24,51.27,123698.0,48.3276,48.3276,48.1491,48.1773,123698.0
2021-07-16 10:20:00,51.27,51.28,51.2,51.23,51763.0,48.1773,48.1867,48.1115,48.1397,51763.0
2021-07-16 10:25:00,51.22,51.28,51.16,51.16,66098.0,48.1303,48.1867,48.0739,48.0739,66098.0
2021-07-16 10:30:00,51.16,51.35,51.14,51.26,88899.0,48.0739,48.2524,48.0551,48.1679,88899.0
2021-07-16 10:35:00,51.25,51.28,51.15,51.26,42126.0,48.1585,48.1867,48.0645,48.1679,42126.0
2021-07-16 10:40:00,51.27,51.28,51.14,51.16,40389.0,48.1773,48.1867,48.0551,48.0739,40389.0
2021-07-16 10:45:00,51.17,51.25,51.1,51.13,46478.0,48.0833,48.1585,48.0175,48.0457,46478.0
2021-07-16 10:50:00,51.13,51.27,51.12,51.26,34681.0,48.0457,48.1773,48.0363,48.1679,34681.0
2021-07-16 10:55:00,51.26,51.36,51.24,51.3,32880.0,48.1679,48.2618,48.1491,48.2055,32880.0
2021-07-16 11:00:00,51.29,51.34,51.19,51.21,34602.0,48.1961,48.243,48.1021,48.1209,34602.0
2021-07-16 11:05:00,51.2,51.33,51.19,51.25,32717.0,48.1115,48.2336,48.1021,48.1585,32717.0
2021-07-16 11:10:00,51.24,51.25,51.19,51.2,33455.0,48.1491,48.1585,48.1021,48.1115,33455.0
2021-07-16 11:15:00,51.19,51.23,51.12,51.21,39714.0,48.1021,48.1397,48.0363,48.1209,39714.0
2021-07-16 11:20:00,51.21,51.25,51.16,51.21,64759.0,48.1209,48.1585,48.0739,48.1209,64759.0
2021-07-16 11:25:00,51.21,51.24,51.13,51.17,21466.0,48.1209,48.1491,48.0457,48.0833,21466.0
2021-07-16 11:30:00,51.16,51.25,51.15,51.24,35589.0,48.0739,48.1585,48.0645,48.1491,35589.0
2021-07-16 11:35:00,51.25,51.33,51.21,51.3,64288.0,48.1585,48.2336,48.1209,48.2055,64288.0
2021-07-16 11:40:00,51.31,51.37,51.25,51.28,46725.0,48.2148,48.2712,48.1585,48.1867,46725.0
2021-07-16 11:45:00,51.27,51.34,51.25,51.27,107796.0,48.1773,48.243,48.1585,48.1773,107796.0
2021-07-16 11:50:00,51.27,51.3,51.25,51.25,18207.0,48.1773,48.2055,48.1585,48.1585,18207.0
2021-07-16 11:55:00,51.26,51.27,51.21,51.25,19678.0,48.1679,48.1773,48.1209,48.1585,19678.0
2021-07-16 12:00:00,51.24,51.24,51.16,51.16,13859.0,48.1491,48.1491,48.0739,48.0739,13859.0
2021-07-16 12:05:00,51.16,51.22,51.13,51.21,15280.0,48.0739,48.1303,48.0457,48.1209,15280.0
2021-07-16 12:10:00,51.22,51.28,51.21,51.25,44539.0,48.1303,48.1867,48.1209,48.1585,44539.0
2021-07-16 12:15:00,51.25,51.25,51.16,51.2,18067.0,48.1585,48.1585,48.0739,48.1115,18067.0
2021-07-16 12:20:00,51.2,51.2,51.07,51.08,30899.0,48.1115,48.1115,47.9893,47.9987,30899.0
2021-07-16 12:25:00,51.08,51.09,50.98,51.01,134564.0,47.9987,48.0081,47.9048,47.9329,134564.0
2021-07-16 12:30:00,51.0,51.01,50.97,50.99,62738.0,47.9235,47.9329,47.8954,47.9142,62738.0
2021-07-16 12:35:00,50.98,51.02,50.97,50.98,26669.0,47.9048,47.9423,47.8954,47.9048,26669.0
2021-07-16 12:40:00,50.97,51.01,50.95,50.96,31375.0,47.8954,47.9329,47.8766,47.886,31375.0
2021-07-16 12:45:00,50.96,50.99,50.9,50.94,48972.0,47.886,47.9142,47.8296,47.8672,48972.0
2021-07-16 12:50:00,50.93,50.96,50.9,50.95,29483.0,47.8578,47.886,47.8296,47.8766,29483.0
2021-07-16 12:55:00,50.95,50.97,50.88,50.89,48298.0,47.8766,47.8954,47.8108,47.8202,48298.0
2021-07-16 13:00:00,50.89,50.91,50.82,50.83,42891.0,47.8202,47.839,47.7544,47.7638,42891.0
2021-07-16 13:05:00,50.83,50.83,50.75,50.78,71296.0,47.7638,47.7638,47.6886,47.7168,71296.0
2021-07-16 13:10:00,50.77,50.77,50.69,50.73,22013.0,47.7074,47.7074,47.6322,47.6698,22013.0
2021-07-16 13:15:00,50.72,50.72,50.67,50.71,48734.0,47.6604,47.6604,47.6135,47.651,48734.0
2021-07-16 13:20:00,50.7,50.77,50.68,50.73,50499.0,47.6416,47.7074,47.6229,47.6698,50499.0
2021-07-16 13:25:00,50.73,50.74,50.66,50.72,42211.0,47.6698,47.6792,47.6041,47.6604,42211.0
2021-07-16 13:30:00,50.72,50.75,50.62,50.63,32335.0,47.6604,47.6886,47.5665,47.5759,32335.0
2021-07-16 13:35:00,50.63,50.66,50.56,50.57,84233.0,47.5759,47.6041,47.5101,47.5195,84233.0
2021-07-16 13:40:00,50.57,50.59,50.53,50.57,82272.0,47.5195,47.5383,47.4819,47.5195,82272.0
2021-07-16 13:45:00,50.57,50.57,50.45,50.46,76205.0,47.5195,47.5195,47.4067,47.4161,76205.0
2021-07-16 13:50:00,50.46,50.58,50.44,50.53,68508.0,47.4161,47.5289,47.3973,47.4819,68508.0
2021-07-16 13:55:00,50.53,50.63,50.52,50.56,70332.0,47.4819,47.5759,47.4725,47.5101,70332.0
2021-07-16 14:00:00,50.55,50.56,50.4,50.41,94134.0,47.5007,47.5101,47.3597,47.3691,94134.0
2021-07-16 14:05:00,50.4,50.46,50.35,50.45,83692.0,47.3597,47.4161,47.3128,47.4067,83692.0
2021-07-16 14:10:00,50.45,50.46,50.36,50.4,104510.0,47.4067,47.4161,47.3222,47.3597,104510.0
2021-07-16 14:15:00,50.4,50.44,50.38,50.41,72516.0,47.3597,47.3973,47.3409,47.3691,72516.0
2021-07-16 14:20:00,50.41,50.42,50.29,50.31,89133.0,47.3691,47.3785,47.2564,47.2752,89133.0
2021-07-16 14:25:00,50.32,50.33,50.18,50.18,75241.0,47.2846,47.294,47.153,47.153,75241.0
2021-07-16 14:30:00,50.18,50.25,50.15,50.19,90709.0,47.153,47.2188,47.1248,47.1624,90709.0
2021-07-16 14:35:00,50.2,50.22,50.12,50.13,42184.0,47.1718,47.1906,47.0966,47.106,42184.0
2021-07-16 14:40:00,50.13,50.23,50.1,50.14,80870.0,47.106,47.2,47.0778,47.1154,80870.0
2021-07-16 14:45:00,50.13,50.16,50.07,50.12,51806.0,47.106,47.1342,47.0496,47.0966,51806.0
2021-07-16 14:50:00,50.11,50.12,50.01,50.03,93716.0,47.0872,47.0966,46.9933,47.0121,93716.0
2021-07-16 14:55:00,50.03,50.06,50.01,50.04,68093.0,47.0121,47.0403,46.9933,47.0215,68093.0
2021-07-16 15:00:00,50.04,50.04,49.9,49.93,269969.0,47.0215,47.0215,46.8899,46.9181,269969.0
2021-07-16 15:05:00,49.93,49.95,49.81,49.9,84863.0,46.9181,46.9369,46.8053,46.8899,84863.0
2021-07-16 15:10:00,49.9,50.02,49.9,50.01,99582.0,46.8899,47.0027,46.8899,46.9933,99582.0
2021-07-16 15:15:00,50.01,50.09,49.96,50.09,169454.0,46.9933,47.0684,46.9463,47.0684,169454.0
2021-07-16 15:20:00,50.09,50.11,50.0,50.01,97189.0,47.0684,47.0872,46.9839,46.9933,97189.0
2021-07-16 15:25:00,50.01,50.01,49.95,49.98,95099.0,46.9933,46.9933,46.9369,46.9651,95099.0
2021-07-16 15:30:00,49.97,49.98,49.87,49.92,103869.0,46.9557,46.9651,46.8617,46.9087,103869.0
2021-07-16 15:35:00,49.92,49.93,49.77,49.78,94309.0,46.9087,46.9181,46.7677,46.7771,94309.0
2021-07-16 15:40:00,49.78,49.91,49.77,49.79,90456.0,46.7771,46.8993,46.7677,46.7865,90456.0
2021-07-16 15:45:00,49.79,49.81,49.7,49.76,181544.0,46.7865,46.8053,46.702,46.7583,181544.0
2021-07-16 15:50:00,49.76,49.86,49.76,49.82,177075.0,46.7583,46.8523,46.7583,46.8147,177075.0
2021-07-16 15:55:00,49.83,49.92,49.8,49.91,523788.0,46.8241,46.9087,46.7959,46.8993,523788.0
2021-07-19 09:30:00,48.04,48.79,48.0,48.54,770309.0,45.1421,45.8469,45.1045,45.6119,770309.0
2021-07-19 09:35:00,48.54,48.71,48.32,48.34,259377.0,45.6119,45.7717,45.4052,45.424,259377.0
2021-07-19 09:40:00,48.35,48.49,48.04,48.07,337680.0,45.4334,45.565,45.1421,45.1703,337680.0
2021-07-19 09:45:00,48.07,48.3,48.0,48.09,377292.0,45.1703,45.3864,45.1045,45.1891,377292.0
2021-07-19 09:50:00,48.09,48.11,47.7,47.71,191072.0,45.1891,45.2079,44.8226,44.832,191072.0
2021-07-19 09:55:00,47.71,47.79,47.53,47.54,251394.0,44.832,44.9072,44.6629,44.6723,251394.0
2021-07-19 10:00:00,47.53,47.62,47.41,47.54,185685.0,44.6629,44.7474,44.5501,44.6723,185685.0
2021-07-19 10:05:00,47.55,47.7,47.47,47.62,153432.0,44.6817,44.8226,44.6065,44.7474,153432.0
2021-07-19 10:10:00,47.64,47.68,47.45,47.52,253658.0,44.7662,44.8038,44.5877,44.6535,253658.0
2021-07-19 10:15:00,47.53,47.54,47.36,47.48,220119.0,44.6629,44.6723,44.5031,44.6159,220119.0
2021-07-19 10:20:00,47.47,47.74,47.41,47.58,187950.0,44.6065,44.8602,44.5501,44.7099,187950.0
2021-07-19 10:25:00,47.57,47.79,47.49,47.76,147789.0,44.7005,44.9072,44.6253,44.879,147789.0
2021-07-19 10:30:00,47.76,48.0,47.68,48.0,156793.0,44.879,45.1045,44.8038,45.1045,156793.0
2021-07-19 10:35:00,48.0,48.4,47.97,48.38,180560.0,45.1045,45.4804,45.0763,45.4616,180560.0
2021-07-19 10:40:00,48.4,48.58,48.27,48.47,241801.0,45.4804,45.6495,45.3582,45.5462,241801.0
2021-07-19 10:45:00,48.48,48.48,48.33,48.38,123597.0,45.5556,45.5556,45.4146,45.4616,123597.0
2021-07-19 10:50:00,48.39,48.44,48.13,48.13,106181.0,45.471,45.518,45.2267,45.2267,106181.0
2021-07-19 10:55:00,48.12,48.16,47.99,48.02,114797.0,45.2173,45.2549,45.0951,45.1233,114797.0
2021-07-19 11:00:00,48.02,48.31,47.93,48.22,169017.0,45.1233,45.3958,45.0387,45.3112,169017.0
2021-07-19 11:05:00,48.21,48.31,48.05,48.28,91785.0,45.3018,45.3958,45.1515,45.3676,91785.0
2021-07-19 11:10:00,48.28,48.29,48.12,48.17,121848.0,45.3676,45.377,45.2173,45.2643,121848.0
2021-07-19 11:15:00,48.18,48.42,48.15,48.39,87753.0,45.2737,45.4992,45.2455,45.471,87753.0
2021-07-19 11:20:00,48.4,48.4,48.05,48.06,94890.0,45.4804,45.4804,45.1515,45.1609,94890.0
2021-07-19 11:25:00,48.06,48.25,48.0,48.16,104908.0,45.1609,45.3394,45.1045,45.2549,104908.0
2021-07-19 11:30:00,48.16,48.54,48.16,48.52,149588.0,45.2549,45.6119,45.2549,45.5931,149588.0
2021-07-19 11:35:00,48.53,48.76,48.51,48.75,158810.0,45.6025,45.8187,45.5838,45.8093,158810.0
2021-07-19 11:40:00,48.75,48.81,48.66,48.79,95517.0,45.8093,45.8657,45.7247,45.8469,95517.0
2021-07-19 11:45:00,48.79,48.89,48.69,48.71,105695.0,45.8469,45.9408,45.7529,45.7717,105695.0
2021-07-19 11:50:00,48.72,48.88,48.69,48.76,131095.0,45.7811,45.9314,45.7529,45.8187,131095.0
2021-07-19 11:55:00,48.75,48.96,48.72,48.94,126388.0,45.8093,46.0066,45.7811,45.9878,126388.0
2021-07-19 12:00:00,48.93,48.93,48.69,48.73,110425.0,45.9784,45.9784,45.7529,45.7905,110425.0
2021-07-19 12:05:00,48.72,48.82,48.69,48.82,94977.0,45.7811,45.8751,45.7529,45.8751,94977.0
2021-07-19 12:10:00,48.83,48.89,48.68,48.87,122567.0,45.8844,45.9408,45.7435,45.922,122567.0
2021-07-19 12:15:00,48.87,48.93,48.66,48.69,74385.0,45.922,45.9784,45.7247,45.7529,74385.0
2021-07-19 12:20:00,48.68,48.73,48.62,48.65,80817.0,45.7435,45.7905,45.6871,45.7153,80817.0
2021-07-19 12:25:00,48.64,48.69,48.44,48.47,93752.0,45.7059,45.7529,45.518,45.5462,93752.0
2021-07-19 12:30:00,48.45,48.5,48.42,48.47,55703.0,45.5274,45.5744,45.4992,45.5462,55703.0
2021-07-19 12:35:00,48.46,48.49,48.36,48.36,48762.0,45.5368,45.565,45.4428,45.4428,48762.0
2021-07-19 12:40:00,48.37,48.37,48.26,48.27,54751.0,45.4522,45.4522,45.3488,45.3582,54751.0
2021-07-19 12:45:00,48.27,48.44,48.24,48.4,97878.0,45.3582,45.518,45.33,45.4804,97878.0
2021-07-19 12:50:00,48.39,48.48,48.32,48.46,89314.0,45.471,45.5556,45.4052,45.5368,89314.0
2021-07-19 12:55:00,48.45,48.45,48.28,48.42,77226.0,45.5274,45.5274,45.3676,45.4992,77226.0
2021-07-19 13:00:00,48.41,48.69,48.4,48.66,112829.0,45.4898,45.7529,45.4804,45.7247,112829.0
2021-07-19 13:05:00,48.65,48.78,48.65,48.78,95104.0,45.7153,45.8375,45.7153,45.8375,95104.0
2021-07-19 13:10:00,48.78,48.78,48.56,48.58,81605.0,45.8375,45.8375,45.6307,45.6495,81605.0
2021-07-19 13:15:00,48.57,48.65,48.48,48.48,51781.0,45.6401,45.7153,45.5556,45.5556,51781.0
2021-07-19 13:20:00,48.48,48.5,48.36,48.45,81725.0,45.5556,45.5744,45.4428,45.5274,81725.0
2021-07-19 13:25:00,48.45,48.45,48.35,48.43,47967.0,45.5274,45.5274,45.4334,45.5086,47967.0
2021-07-19 13:30:00,48.42,48.42,48.26,48.26,49655.0,45.4992,45.4992,45.3488,45.3488,49655.0
2021-07-19 13:35:00,48.27,48.46,48.27,48.32,88977.0,45.3582,45.5368,45.3582,45.4052,88977.0
2021-07-19 13:40:00,48.32,48.37,48.13,48.16,86005.0,45.4052,45.4522,45.2267,45.2549,86005.0
2021-07-19 13:45:00,48.18,48.3,48.11,48.11,90011.0,45.2737,45.3864,45.2079,45.2079,90011.0
2021-07-19 13:50:00,48.11,48.32,48.1,48.32,87759.0,45.2079,45.4052,45.1985,45.4052,87759.0
2021-07-19 13:55:00,48.32,48.34,48.09,48.14,99491.0,45.4052,45.424,45.1891,45.2361,99491.0
2021-07-19 14:00:00,48.13,48.4,48.12,48.31,72855.0,45.2267,45.4804,45.2173,45.3958,72855.0
2021-07-19 14:05:00,48.3,48.35,48.21,48.23,33445.0,45.3864,45.4334,45.3018,45.3206,33445.0
2021-07-19 14:10:00,48.22,48.32,48.15,48.17,41233.0,45.3112,45.4052,45.2455,45.2643,41233.0
2021-07-19 14:15:00,48.19,48.26,48.15,48.26,86699.0,45.2831,45.3488,45.2455,45.3488,86699.0
2021-07-19 14:20:00,48.27,48.35,48.25,48.29,88722.0,45.3582,45.4334,45.3394,45.377,88722.0
2021-07-19 14:25:00,48.29,48.34,48.23,48.32,83954.0,45.377,45.424,45.3206,45.4052,83954.0
2021-07-19 14:30:00,48.32,48.33,48.06,48.2,114223.0,45.4052,45.4146,45.1609,45.2925,114223.0
2021-07-19 14:35:00,48.21,48.23,48.09,48.17,111658.0,45.3018,45.3206,45.1891,45.2643,111658.0
2021-07-19 14:40:00,48.16,48.23,48.12,48.23,107210.0,45.2549,45.3206,45.2173,45.3206,107210.0
2021-07-19 14:45:00,48.23,48.32,48.21,48.28,86545.0,45.3206,45.4052,45.3018,45.3676,86545.0
2021-07-19 14:50:00,48.28,48.36,48.14,48.18,87505.0,45.3676,45.4428,45.2361,45.2737,87505.0
2021-07-19 14:55:00,48.18,48.3,48.11,48.18,88846.0,45.2737,45.3864,45.2079,45.2737,88846.0
2021-07-19 15:00:00,48.18,48.23,48.06,48.16,131091.0,45.2737,45.3206,45.1609,45.2549,131091.0
2021-07-19 15:05:00,48.16,48.16,48.02,48.13,185597.0,45.2549,45.2549,45.1233,45.2267,185597.0
2021-07-19 15:10:00,48.14,48.24,48.09,48.16,85055.0,45.2361,45.33,45.1891,45.2549,85055.0
2021-07-19 15:15:00,48.15,48.18,48.03,48.05,45699.0,45.2455,45.2737,45.1327,45.1515,45699.0
2021-07-19 15:20:00,48.06,48.28,48.05,48.28,168304.0,45.1609,45.3676,45.1515,45.3676,168304.0
2021-07-19 15:25:00,48.28,48.33,48.19,48.21,206437.0,45.3676,45.4146,45.2831,45.3018,206437.0
2021-07-19 15:30:00,48.21,48.29,48.19,48.29,179985.0,45.3018,45.377,45.2831,45.377,179985.0
2021-07-19 15:35:00,48.29,48.39,48.25,48.38,195655.0,45.377,45.471,45.3394,45.4616,195655.0
2021-07-19 15:40:00,48.37,48.41,48.32,48.37,234099.0,45.4522,45.4898,45.4052,45.4522,234099.0
2021-07-19 15:45:00,48.37,48.43,48.27,48.4,211516.0,45.4522,45.5086,45.3582,45.4804,211516.0
2021-07-19 15:50:00,48.4,48.43,48.33,48.4,470542.0,45.4804,45.5086,45.4146,45.4804,470542.0
2021-07-19 15:55:00,48.4,48.53,48.38,48.51,1073295.0,45.4804,45.6025,45.4616,45.5838,1073295.0
2021-07-20 09:30:00,48.86,49.14,48.56,49.14,548429.0,45.9126,46.1757,45.6307,46.1757,548429.0
2021-07-20 09:35:00,49.13,49.24,48.89,49.03,335248.0,46.1664,46.2697,45.9408,46.0724,335248.0
2021-07-20 09:40:00,49.02,49.07,48.79,48.99,294697.0,46.063,46.11,45.8469,46.0348,294697.0
2021-07-20 09:45:00,49.0,49.29,48.98,49.27,138040.0,46.0442,46.3167,46.0254,46.2979,138040.0
2021-07-20 09:50:00,49.27,49.43,49.12,49.43,148419.0,46.2979,46.4483,46.157,46.4483,148419.0
2021-07-20 09:55:00,49.43,49.53,49.33,49.45,105957.0,46.4483,46.5422,46.3543,46.467,105957.0
2021-07-20 10:00:00,49.43,49.53,49.34,49.47,123534.0,46.4483,46.5422,46.3637,46.4858,123534.0
2021-07-20 10:05:00,49.47,49.68,49.43,49.58,91192.0,46.4858,46.6832,46.4483,46.5892,91192.0
2021-07-20 10:10:00,49.58,49.63,49.37,49.6,61241.0,46.5892,46.6362,46.3919,46.608,61241.0
2021-07-20 10:15:00,49.6,49.83,49.59,49.78,91128.0,46.608,46.8241,46.5986,46.7771,91128.0
2021-07-20 10:20:00,49.78,50.08,49.74,50.07,158354.0,46.7771,47.059,46.7396,47.0496,158354.0
2021-07-20 10:25:00,50.07,50.22,50.0,50.16,368418.0,47.0496,47.1906,46.9839,47.1342,368418.0
2021-07-20 10:30:00,50.16,50.2,49.99,50.05,157462.0,47.1342,47.1718,46.9745,47.0309,157462.0
2021-07-20 10:35:00,50.04,50.09,49.83,50.03,160821.0,47.0215,47.0684,46.8241,47.0121,160821.0
2021-07-20 10:40:00,50.04,50.07,49.88,50.0,68264.0,47.0215,47.0496,46.8711,46.9839,68264.0
2021-07-20 10:45:00,50.0,50.1,49.92,50.1,77628.0,46.9839,47.0778,46.9087,47.0778,77628.0
2021-07-20 10:50:00,50.11,50.25,50.06,50.18,73895.0,47.0872,47.2188,47.0403,47.153,73895.0
2021-07-20 10:55:00,50.18,50.5,50.17,50.49,134322.0,47.153,47.4537,47.1436,47.4443,134322.0
2021-07-20 11:00:00,50.49,50.71,50.49,50.64,152696.0,47.4443,47.651,47.4443,47.5853,152696.0
2021-07-20 11:05:00,50.65,50.84,50.55,50.61,120027.0,47.5947,47.7732,47.5007,47.5571,120027.0
2021-07-20 11:10:00,50.62,50.68,50.48,50.62,79712.0,47.5665,47.6229,47.4349,47.5665,79712.0
2021-07-20 11:15:00,50.61,50.63,50.45,50.54,81728.0,47.5571,47.5759,47.4067,47.4913,81728.0
2021-07-20 11:20:00,50.55,50.59,50.5,50.58,45402.0,47.5007,47.5383,47.4537,47.5289,45402.0
2021-07-20 11:25:00,50.58,50.66,50.56,50.62,72038.0,47.5289,47.6041,47.5101,47.5665,72038.0
2021-07-20 11:30:00,50.61,50.62,50.45,50.55,89618.0,47.5571,47.5665,47.4067,47.5007,89618.0
2021-07-20 11:35:00,50.54,50.7,50.48,50.52,117737.0,47.4913,47.6416,47.4349,47.4725,117737.0
2021-07-20 11:40:00,50.52,50.74,50.46,50.74,68768.0,47.4725,47.6792,47.4161,47.6792,68768.0
2021-07-20 11:45:00,50.73,50.8,50.68,50.77,89213.0,47.6698,47.7356,47.6229,47.7074,89213.0
2021-07-20 11:50:00,50.77,50.85,50.77,50.8,47283.0,47.7074,47.7826,47.7074,47.7356,47283.0
2021-07-20 11:55:00,50.78,50.86,50.78,50.84,53752.0,47.7168,47.792,47.7168,47.7732,53752.0
2021-07-20 12:00:00,50.84,50.86,50.68,50.68,61841.0,47.7732,47.792,47.6229,47.6229,61841.0
2021-07-20 12:05:00,50.69,50.69,50.55,50.65,53167.0,47.6322,47.6322,47.5007,47.5947,53167.0
2021-07-20 12:10:00,50.66,50.74,50.59,50.7,40447.0,47.6041,47.6792,47.5383,47.6416,40447.0
2021-07-20 12:15:00,50.71,51.0,50.71,50.97,382191.0,47.651,47.9235,47.651,47.8954,382191.0
2021-07-20 12:20:00,50.97,51.1,50.89,51.08,276629.0,47.8954,48.0175,47.8202,47.9987,276629.0
2021-07-20 12:25:00,51.08,51.15,50.95,51.12,69219.0,47.9987,48.0645,47.8766,48.0363,69219.0
2021-07-20 12:30:00,51.11,51.26,51.11,51.21,148465.0,48.0269,48.1679,48.0269,48.1209,148465.0
2021-07-20 12:35:00,51.23,51.24,51.11,51.17,65531.0,48.1397,48.1491,48.0269,48.0833,65531.0
2021-07-20 12:40:00,51.18,51.2,51.14,51.19,39963.0,48.0927,48.1115,48.0551,48.1021,39963.0
2021-07-20 12:45:00,51.19,51.27,51.11,51.22,52966.0,48.1021,48.1773,48.0269,48.1303,52966.0
2021-07-20 12:50:00,51.22,51.27,51.15,51.15,49447.0,48.1303,48.1773,48.0645,48.0645,49447.0
2021-07-20 12:55:00,51.16,51.21,51.08,51.16,76710.0,48.0739,48.1209,47.9987,48.0739,76710.0
2021-07-20 13:00:00,51.16,51.26,50.95,50.95,93308.0,48.0739,48.1679,47.8766,47.8766,93308.0
2021-07-20 13:05:00,50.97,51.04,50.92,50.92,50861.0,47.8954,47.9611,47.8484,47.8484,50861.0
2021-07-20 13:10:00,50.92,51.12,50.91,51.07,64674.0,47.8484,48.0363,47.839,47.9893,64674.0
2021-07-20 13:15:00,51.06,51.06,50.96,51.06,93645.0,47.9799,47.9799,47.886,47.9799,93645.0
2021-07-20 13:20:00,51.05,51.09,50.98,50.98,74574.0,47.9705,48.0081,47.9048,47.9048,74574.0
2021-07-20 13:25:00,50.97,51.04,50.92,51.02,212367.0,47.8954,47.9611,47.8484,47.9423,212367.0
2021-07-20 13:30:00,51.02,51.11,50.99,51.08,37570.0,47.9423,48.0269,47.9142,47.9987,37570.0
2021-07-20 13:35:00,51.08,51.19,51.08,51.19,42739.0,47.9987,48.1021,47.9987,48.1021,42739.0
2021-07-20 13:40:00,51.19,51.35,51.18,51.31,200318.0,48.1021,48.2524,48.0927,48.2148,200318.0
2021-07-20 13:45:00,51.32,51.41,51.17,51.2,190873.0,48.2242,48.3088,48.0833,48.1115,190873.0
2021-07-20 13:50:00,51.2,51.27,51.19,51.27,36336.0,48.1115,48.1773,48.1021,48.1773,36336.0
2021-07-20 13:55:00,51.28,51.38,51.27,51.32,46348.0,48.1867,48.2806,48.1773,48.2242,46348.0
2021-07-20 14:00:00,51.32,51.39,51.3,51.34,61188.0,48.2242,48.29,48.2055,48.243,61188.0
2021-07-20 14:05:00,51.35,51.47,51.35,51.38,109428.0,48.2524,48.3652,48.2524,48.2806,109428.0
2021-07-20 14:10:00,51.37,51.38,51.26,51.34,98779.0,48.2712,48.2806,48.1679,48.243,98779.0
2021-07-20 14:15:00,51.34,51.51,51.34,51.47,155351.0,48.243,48.4028,48.243,48.3652,155351.0
2021-07-20 14:20:00,51.46,51.55,51.45,51.49,151066.0,48.3558,48.4404,48.3464,48.384,151066.0
2021-07-20 14:25:00,51.5,51.55,51.48,51.51,117075.0,48.3934,48.4404,48.3746,48.4028,117075.0
2021-07-20 14:30:00,51.52,51.58,51.38,51.4,107915.0,48.4122,48.4686,48.2806,48.2994,107915.0
2021-07-20 14:35:00,51.4,51.46,51.4,51.41,53985.0,48.2994,48.3558,48.2994,48.3088,53985.0
2021-07-20 14:40:00,51.42,51.51,51.41,51.47,60375.0,48.3182,48.4028,48.3088,48.3652,60375.0
2021-07-20 14:45:00,51.47,51.48,51.4,51.47,46399.0,48.3652,48.3746,48.2994,48.3652,46399.0
2021-07-20 14:50:00,51.47,51.52,51.44,51.47,57972.0,48.3652,48.4122,48.337,48.3652,57972.0
2021-07-20 14:55:00,51.47,51.48,51.37,51.39,83918.0,48.3652,48.3746,48.2712,48.29,83918.0
2021-07-20 15:00:00,51.38,51.46,51.36,51.4,82736.0,48.2806,48.3558,48.2618,48.2994,82736.0
2021-07-20 15:05:00,51.41,51.52,51.4,51.43,100013.0,48.3088,48.4122,48.2994,48.3276,100013.0
2021-07-20 15:10:00,51.43,51.5,51.42,51.44,87605.0,48.3276,48.3934,48.3182,48.337,87605.0
2021-07-20 15:15:00,51.43,51.49,51.41,51.48,70157.0,48.3276,48.384,48.3088,48.3746,70157.0
2021-07-20 15:20:00,51.48,51.53,51.43,51.5,140807.0,48.3746,48.4216,48.3276,48.3934,140807.0
2021-07-20 15:25:00,51.49,51.57,51.49,51.55,112937.0,48.384,48.4592,48.384,48.4404,112937.0
2021-07-20 15:30:00,51.55,51.59,51.41,51.43,190494.0,48.4404,48.478,48.3088,48.3276,190494.0
2021-07-20 15:35:00,51.44,51.5,51.39,51.48,138576.0,48.337,48.3934,48.29,48.3746,138576.0
2021-07-20 15:40:00,51.48,51.54,51.41,51.41,178142.0,48.3746,48.431,48.3088,48.3088,178142.0
2021-07-20 15:45:00,51.41,51.54,51.38,51.53,193648.0,48.3088,48.431,48.2806,48.4216,193648.0
2021-07-20 15:50:00,51.53,51.55,51.36,51.5,245001.0,48.4216,48.4404,48.2618,48.3934,245001.0
2021-07-20 15:55:00,51.49,51.54,51.43,51.43,454946.0,48.384,48.431,48.3276,48.3276,454946.0
2021-07-21 09:30:00,52.09,52.67,52.08,52.62,541669.0,48.9478,49.4928,48.9384,49.4458,541669.0
2021-07-21 09:35:00,52.63,52.71,52.29,52.64,373737.0,49.4552,49.5304,49.1357,49.4646,373737.0
2021-07-21 09:40:00,52.65,52.79,52.43,52.7,302167.0,49.474,49.6056,49.2673,49.521,302167.0
2021-07-21 09:45:00,52.72,52.87,52.59,52.81,246348.0,49.5398,49.6807,49.4176,49.6244,246348.0
2021-07-21 09:50:00,52.81,53.09,52.79,52.83,459232.0,49.6244,49.8875,49.6056,49.6432,459232.0
2021-07-21 09:55:00,52.82,53.03,52.8,53.01,326071.0,49.6338,49.8311,49.615,49.8123,326071.0
2021-07-21 10:00:00,53.01,53.17,52.88,52.89,348138.0,49.8123,49.9626,49.6901,49.6995,348138.0
2021-07-21 10:05:00,52.88,53.25,52.81,53.24,202591.0,49.6901,50.0378,49.6244,50.0284,202591.0
2021-07-21 10:10:00,53.24,53.46,53.09,53.46,225973.0,50.0284,50.2352,49.8875,50.2352,225973.0
2021-07-21 10:15:00,53.44,53.52,53.26,53.34,219588.0,50.2164,50.2915,50.0472,50.1224,219588.0
2021-07-21 10:20:00,53.33,53.35,53.07,53.14,231233.0,50.113,50.1318,49.8687,49.9345,231233.0
2021-07-21 10:25:00,53.12,53.35,53.06,53.06,216558.0,49.9157,50.1318,49.8593,49.8593,216558.0
2021-07-21 10:30:00,53.06,53.08,52.74,52.85,371830.0,49.8593,49.8781,49.5586,49.662,371830.0
2021-07-21 10:35:00,52.84,53.03,52.78,52.84,115825.0,49.6526,49.8311,49.5962,49.6526,115825.0
2021-07-21 10:40:00,52.85,52.86,52.69,52.76,142238.0,49.662,49.6713,49.5116,49.5774,142238.0
2021-07-21 10:45:00,52.75,52.83,52.56,52.63,165821.0,49.568,49.6432,49.3894,49.4552,165821.0
2021-07-21 10:50:00,52.62,52.75,52.54,52.61,165867.0,49.4458,49.568,49.3707,49.4364,165867.0
2021-07-21 10:55:00,52.61,52.65,52.41,52.44,132365.0,49.4364,49.474,49.2485,49.2767,132365.0
2021-07-21 11:00:00,52.44,52.68,52.43,52.66,149185.0,49.2767,49.5022,49.2673,49.4834,149185.0
2021-07-21 11:05:00,52.66,52.75,52.63,52.63,141452.0,49.4834,49.568,49.4552,49.4552,141452.0
2021-07-21 11:10:00,52.63,52.7,52.6,52.69,76397.0,49.4552,49.521,49.427,49.5116,76397.0
2021-07-21 11:15:00,52.7,52.82,52.66,52.76,155699.0,49.521,49.6338,49.4834,49.5774,155699.0
2021-07-21 11:20:00,52.76,52.82,52.58,52.59,103718.0,49.5774,49.6338,49.4082,49.4176,103718.0
2021-07-21 11:25:00,52.59,52.59,52.36,52.39,118708.0,49.4176,49.4176,49.2015,49.2297,118708.0
2021-07-21 11:30:00,52.41,52.48,52.28,52.3,124853.0,49.2485,49.3143,49.1263,49.1451,124853.0
2021-07-21 11:35:00,52.29,52.51,52.22,52.42,80521.0,49.1357,49.3425,49.07,49.2579,80521.0
2021-07-21 11:40:00,52.41,52.61,52.36,52.6,69674.0,49.2485,49.4364,49.2015,49.427,69674.0
2021-07-21 11:45:00,52.6,52.79,52.54,52.77,86758.0,49.427,49.6056,49.3707,49.5868,86758.0
2021-07-21 11:50:00,52.76,52.82,52.69,52.8,106451.0,49.5774,49.6338,49.5116,49.615,106451.0
2021-07-21 11:55:00,52.8,52.88,52.63,52.68,110258.0,49.615,49.6901,49.4552,49.5022,110258.0
2021-07-21 12:00:00,52.68,52.76,52.61,52.66,87017.0,49.5022,49.5774,49.4364,49.4834,87017.0
2021-07-21 12:05:00,52.66,52.82,52.63,52.8,60076.0,49.4834,49.6338,49.4552,49.615,60076.0
2021-07-21 12:10:00,52.8,52.92,52.8,52.91,76050.0,49.615,49.7277,49.615,49.7183,76050.0
2021-07-21 12:15:00,52.91,53.02,52.89,52.97,70920.0,49.7183,49.8217,49.6995,49.7747,70920.0
2021-07-21 12:20:00,52.96,53.09,52.96,53.04,80242.0,49.7653,49.8875,49.7653,49.8405,80242.0
2021-07-21 12:25:00,53.03,53.06,52.96,53.04,81487.0,49.8311,49.8593,49.7653,49.8405,81487.0
2021-07-21 12:30:00,53.03,53.06,52.88,52.96,166800.0,49.8311,49.8593,49.6901,49.7653,166800.0
2021-07-21 12:35:00,52.95,53.08,52.92,53.06,144962.0,49.7559,49.8781,49.7277,49.8593,144962.0
2021-07-21 12:40:00,53.05,53.15,52.96,53.15,47642.0,49.8499,49.9439,49.7653,49.9439,47642.0
2021-07-21 12:45:00,53.14,53.18,53.07,53.1,131920.0,49.9345,49.972,49.8687,49.8969,131920.0
2021-07-21 12:50:00,53.1,53.11,53.03,53.08,66775.0,49.8969,49.9063,49.8311,49.8781,66775.0
2021-07-21 12:55:00,53.07,53.18,52.99,53.15,100088.0,49.8687,49.972,49.7935,49.9439,100088.0
2021-07-21 13:00:00,53.16,53.28,53.15,53.21,102422.0,49.9533,50.066,49.9439,50.0002,102422.0
2021-07-21 13:05:00,53.2,53.23,53.14,53.17,104789.0,49.9908,50.019,49.9345,49.9626,104789.0
2021-07-21 13:10:00,53.18,53.24,53.14,53.2,44648.0,49.972,50.0284,49.9345,49.9908,44648.0
2021-07-21 13:15:00,53.19,53.28,53.19,53.24,59375.0,49.9814,50.066,49.9814,50.0284,59375.0
2021-07-21 13:20:00,53.23,53.25,53.15,53.21,65289.0,50.019,50.0378,49.9439,50.0002,65289.0
2021-07-21 13:25:00,53.2,53.22,53.16,53.19,76953.0,49.9908,50.0096,49.9533,49.9814,76953.0
2021-07-21 13:30:00,53.19,53.23,53.11,53.14,77305.0,49.9814,50.019,49.9063,49.9345,77305.0
2021-07-21 13:35:00,53.14,53.15,52.99,53.07,42542.0,49.9345,49.9439,49.7935,49.8687,42542.0
2021-07-21 13:40:00,53.07,53.13,53.02,53.08,48713.0,49.8687,49.9251,49.8217,49.8781,48713.0
2021-07-21 13:45:00,53.08,53.08,52.91,52.97,75667.0,49.8781,49.8781,49.7183,49.7747,75667.0
2021-07-21 13:50:00,52.98,53.07,52.97,53.07,60171.0,49.7841,49.8687,49.7747,49.8687,60171.0
2021-07-21 13:55:00,53.07,53.07,52.87,52.9,46779.0,49.8687,49.8687,49.6807,49.7089,46779.0
2021-07-21 14:00:00,52.91,52.97,52.88,52.95,36794.0,49.7183,49.7747,49.6901,49.7559,36794.0
2021-07-21 14:05:00,52.96,53.02,52.96,52.96,36094.0,49.7653,49.8217,49.7653,49.7653,36094.0
2021-07-21 14:10:00,52.96,52.98,52.92,52.96,107309.0,49.7653,49.7841,49.7277,49.7653,107309.0
2021-07-21 14:15:00,52.96,52.98,52.92,52.93,52410.0,49.7653,49.7841,49.7277,49.7371,52410.0
2021-07-21 14:20:00,52.93,53.0,52.88,52.99,69645.0,49.7371,49.8029,49.6901,49.7935,69645.0
2021-07-21 14:25:00,52.99,53.06,52.98,53.05,55769.0,49.7935,49.8593,49.7841,49.8499,55769.0
2021-07-21 14:30:00,53.05,53.06,52.95,52.96,130509.0,49.8499,49.8593,49.7559,49.7653,130509.0
2021-07-21 14:35:00,52.96,53.04,52.96,53.04,66896.0,49.7653,49.8405,49.7653,49.8405,66896.0
2021-07-21 14:40:00,53.04,53.04,52.96,52.98,34789.0,49.8405,49.8405,49.7653,49.7841,34789.0
2021-07-21 14:45:00,52.97,53.04,52.97,53.04,33085.0,49.7747,49.8405,49.7747,49.8405,33085.0
2021-07-21 14:50:00,53.03,53.07,53.02,53.04,41192.0,49.8311,49.8687,49.8217,49.8405,41192.0
2021-07-21 14:55:00,53.04,53.11,53.03,53.09,39063.0,49.8405,49.9063,49.8311,49.8875,39063.0
2021-07-21 15:00:00,53.1,53.19,53.09,53.15,74670.0,49.8969,49.9814,49.8875,49.9439,74670.0
2021-07-21 15:05:00,53.15,53.23,53.14,53.22,87400.0,49.9439,50.019,49.9345,50.0096,87400.0
2021-07-21 15:10:00,53.22,53.24,53.12,53.13,84573.0,50.0096,50.0284,49.9157,49.9251,84573.0
2021-07-21 15:15:00,53.14,53.23,53.12,53.14,105229.0,49.9345,50.019,49.9157,49.9345,105229.0
2021-07-21 15:20:00,53.13,53.22,53.09,53.15,76448.0,49.9251,50.0096,49.8875,49.9439,76448.0
2021-07-21 15:25:00,53.14,53.19,53.1,53.12,106576.0,49.9345,49.9814,49.8969,49.9157,106576.0
2021-07-21 15:30:00,53.13,53.25,53.12,53.24,79301.0,49.9251,50.0378,49.9157,50.0284,79301.0
2021-07-21 15:35:00,53.23,53.25,53.18,53.23,106289.0,50.019,50.0378,49.972,50.019,106289.0
2021-07-21 15:40:00,53.23,53.32,53.19,53.29,205255.0,50.019,50.1036,49.9814,50.0754,205255.0
2021-07-21 15:45:00,53.3,53.33,53.16,53.23,279495.0,50.0848,50.113,49.9533,50.019,279495.0
2021-07-21 15:50:00,53.22,53.23,53.1,53.17,292029.0,50.0096,50.019,49.8969,49.9626,292029.0
2021-07-21 15:55:00,53.17,53.32,53.09,53.14,514239.0,49.9626,50.1036,49.8875,49.9345,514239.0
2021-07-22 09:30:00,52.1,52.21,50.86,51.55,901781.0,48.9572,49.0606,47.792,48.4404,901781.0
2021-07-22 09:35:00,51.5,51.67,51.03,51.67,671291.0,48.3934,48.5531,47.9517,48.5531,671291.0
2021-07-22 09:40:00,51.66,51.88,51.53,51.78,453806.0,48.5437,48.7505,48.4216,48.6565,453806.0
2021-07-22 09:45:00,51.78,51.88,51.36,51.38,323825.0,48.6565,48.7505,48.2618,48.2806,323825.0
2021-07-22 09:50:00,51.38,51.7,51.32,51.56,359268.0,48.2806,48.5813,48.2242,48.4498,359268.0
2021-07-22 09:55:00,51.53,51.66,51.3,51.39,203533.0,48.4216,48.5437,48.2055,48.29,203533.0
2021-07-22 10:00:00,51.39,51.52,51.2,51.35,309280.0,48.29,48.4122,48.1115,48.2524,309280.0
2021-07-22 10:05:00,51.35,51.76,51.33,51.75,341084.0,48.2524,48.6377,48.2336,48.6283,341084.0
2021-07-22 10:10:00,51.75,52.05,51.75,51.89,227301.0,48.6283,48.9102,48.6283,48.7599,227301.0
2021-07-22 10:15:00,51.87,52.27,51.85,52.19,148719.0,48.7411,49.1169,48.7223,49.0418,148719.0
2021-07-22 10:20:00,52.19,52.24,51.84,51.87,135364.0,49.0418,49.0887,48.7129,48.7411,135364.0
2021-07-22 10:25:00,51.86,52.07,51.86,51.91,259592.0,48.7317,48.929,48.7317,48.7787,259592.0
2021-07-22 10:30:00,51.9,51.98,51.74,51.75,123086.0,48.7693,48.8444,48.6189,48.6283,123086.0
2021-07-22 10:35:00,51.73,51.94,51.67,51.84,95007.0,48.6095,48.8068,48.5531,48.7129,95007.0
2021-07-22 10:40:00,51.85,51.93,51.71,51.73,209276.0,48.7223,48.7974,48.5907,48.6095,209276.0
2021-07-22 10:45:00,51.73,51.85,51.59,51.63,243294.0,48.6095,48.7223,48.478,48.5155,243294.0
2021-07-22 10:50:00,51.6,51.62,51.43,51.49,187652.0,48.4874,48.5061,48.3276,48.384,187652.0
2021-07-22 10:55:00,51.5,51.51,51.36,51.45,196999.0,48.3934,48.4028,48.2618,48.3464,196999.0
2021-07-22 11:00:00,51.44,51.49,51.2,51.25,173852.0,48.337,48.384,48.1115,48.1585,173852.0
2021-07-22 11:05:00,51.25,51.34,51.21,51.21,99113.0,48.1585,48.243,48.1209,48.1209,99113.0
2021-07-22 11:10:00,51.21,51.31,51.12,51.14,126005.0,48.1209,48.2148,48.0363,48.0551,126005.0
2021-07-22 11:15:00,51.11,51.16,51.06,51.16,96584.0,48.0269,48.0739,47.9799,48.0739,96584.0
2021-07-22 11:20:00,51.15,51.19,50.99,51.19,185781.0,48.0645,48.1021,47.9142,48.1021,185781.0
2021-07-22 11:25:00,51.19,51.19,50.97,51.03,131707.0,48.1021,48.1021,47.8954,47.9517,131707.0
2021-07-22 11:30:00,51.03,51.07,50.92,51.0,201989.0,47.9517,47.9893,47.8484,47.9235,201989.0
2021-07-22 11:35:00,51.01,51.2,51.0,51.15,126006.0,47.9329,48.1115,47.9235,48.0645,126006.0
2021-07-22 11:40:00,51.16,51.18,50.98,51.03,126801.0,48.0739,48.0927,47.9048,47.9517,126801.0
2021-07-22 11:45:00,51.05,51.13,51.03,51.07,134235.0,47.9705,48.0457,47.9517,47.9893,134235.0
2021-07-22 11:50:00,51.07,51.1,50.93,51.09,119690.0,47.9893,48.0175,47.8578,48.0081,119690.0
2021-07-22 11:55:00,51.09,51.21,50.97,51.05,113195.0,48.0081,48.1209,47.8954,47.9705,113195.0
2021-07-22 12:00:00,51.05,51.28,51.05,51.22,142890.0,47.9705,48.1867,47.9705,48.1303,142890.0
2021-07-22 12:05:00,51.21,51.34,51.07,51.07,247911.0,48.1209,48.243,47.9893,47.9893,247911.0
2021-07-22 12:10:00,51.06,51.1,51.0,51.02,76900.0,47.9799,48.0175,47.9235,47.9423,76900.0
2021-07-22 12:15:00,51.02,51.11,50.88,50.91,154701.0,47.9423,48.0269,47.8108,47.839,154701.0
2021-07-22 12:20:00,50.9,50.96,50.84,50.86,108940.0,47.8296,47.886,47.7732,47.792,108940.0
2021-07-22 12:25:00,50.87,51.03,50.85,51.03,81377.0,47.8014,47.9517,47.7826,47.9517,81377.0
2021-07-22 12:30:00,51.04,51.05,50.97,51.04,39809.0,47.9611,47.9705,47.8954,47.9611,39809.0
2021-07-22 12:35:00,51.04,51.05,50.93,51.0,134191.0,47.9611,47.9705,47.8578,47.9235,134191.0
2021-07-22 12:40:00,51.0,51.35,50.98,51.27,234618.0,47.9235,48.2524,47.9048,48.1773,234618.0
2021-07-22 12:45:00,51.27,51.31,51.19,51.22,208078.0,48.1773,48.2148,48.1021,48.1303,208078.0
2021-07-22 12:50:00,51.2,51.39,51.2,51.37,95490.0,48.1115,48.29,48.1115,48.2712,95490.0
2021-07-22 12:55:00,51.36,51.37,51.3,51.33,61097.0,48.2618,48.2712,48.2055,48.2336,61097.0
2021-07-22 13:00:00,51.34,51.34,51.22,51.24,64816.0,48.243,48.243,48.1303,48.1491,64816.0
2021-07-22 13:05:00,51.24,51.43,51.24,51.42,83662.0,48.1491,48.3276,48.1491,48.3182,83662.0
2021-07-22 13:10:00,51.41,51.48,51.39,51.45,63323.0,48.3088,48.3746,48.29,48.3464,63323.0
2021-07-22 13:15:00,51.44,51.48,51.39,51.43,85144.0,48.337,48.3746,48.29,48.3276,85144.0
2021-07-22 13:20:00,51.43,51.46,51.37,51.46,41175.0,48.3276,48.3558,48.2712,48.3558,41175.0
2021-07-22 13:25:00,51.45,51.49,51.4,51.48,49566.0,48.3464,48.384,48.2994,48.3746,49566.0
2021-07-22 13:30:00,51.48,51.63,51.46,51.6,112580.0,48.3746,48.5155,48.3558,48.4874,112580.0
2021-07-22 13:35:00,51.6,51.6,51.51,51.52,41471.0,48.4874,48.4874,48.4028,48.4122,41471.0
2021-07-22 13:40:00,51.54,51.54,51.45,51.47,51654.0,48.431,48.431,48.3464,48.3652,51654.0
2021-07-22 13:45:00,51.46,51.54,51.42,51.52,56993.0,48.3558,48.431,48.3182,48.4122,56993.0
2021-07-22 13:50:00,51.51,51.58,51.49,51.57,43329.0,48.4028,48.4686,48.384,48.4592,43329.0
2021-07-22 13:55:00,51.55,51.66,51.54,51.64,53832.0,48.4404,48.5437,48.431,48.5249,53832.0
2021-07-22 14:00:00,51.64,51.65,51.56,51.6,69220.0,48.5249,48.5343,48.4498,48.4874,69220.0
2021-07-22 14:05:00,51.6,51.63,51.48,51.48,71413.0,48.4874,48.5155,48.3746,48.3746,71413.0
2021-07-22 14:10:00,51.48,51.53,51.47,51.52,39268.0,48.3746,48.4216,48.3652,48.4122,39268.0
2021-07-22 14:15:00,51.52,51.52,51.3,51.31,220376.0,48.4122,48.4122,48.2055,48.2148,220376.0
2021-07-22 14:20:00,51.32,51.37,51.25,51.29,80970.0,48.2242,48.2712,48.1585,48.1961,80970.0
2021-07-22 14:25:00,51.29,51.3,51.22,51.28,118447.0,48.1961,48.2055,48.1303,48.1867,118447.0
2021-07-22 14:30:00,51.28,51.3,51.23,51.24,61916.0,48.1867,48.2055,48.1397,48.1491,61916.0
2021-07-22 14:35:00,51.23,51.24,51.13,51.16,102617.0,48.1397,48.1491,48.0457,48.0739,102617.0
2021-07-22 14:40:00,51.16,51.18,51.1,51.16,61810.0,48.0739,48.0927,48.0175,48.0739,61810.0
2021-07-22 14:45:00,51.16,51.3,51.15,51.29,48323.0,48.0739,48.2055,48.0645,48.1961,48323.0
2021-07-22 14:50:00,51.3,51.32,51.26,51.3,43498.0,48.2055,48.2242,48.1679,48.2055,43498.0
2021-07-22 14:55:00,51.3,51.33,51.28,51.32,45838.0,48.2055,48.2336,48.1867,48.2242,45838.0
2021-07-22 15:00:00,51.31,51.35,51.29,51.33,39777.0,48.2148,48.2524,48.1961,48.2336,39777.0
2021-07-22 15:05:00,51.33,51.33,51.26,51.3,57383.0,48.2336,48.2336,48.1679,48.2055,57383.0
2021-07-22 15:10:00,51.3,51.3,51.17,51.18,75760.0,48.2055,48.2055,48.0833,48.0927,75760.0
2021-07-22 15:15:00,51.18,51.25,51.15,51.25,70368.0,48.0927,48.1585,48.0645,48.1585,70368.0
2021-07-22 15:20:00,51.26,51.37,51.22,51.33,75540.0,48.1679,48.2712,48.1303,48.2336,75540.0
2021-07-22 15:25:00,51.32,51.44,51.32,51.4,99650.0,48.2242,48.337,48.2242,48.2994,99650.0
2021-07-22 15:30:00,51.39,51.4,51.2,51.23,88863.0,48.29,48.2994,48.1115,48.1397,88863.0
2021-07-22 15:35:00,51.24,51.27,51.18,51.23,68691.0,48.1491,48.1773,48.0927,48.1397,68691.0
2021-07-22 15:40:00,51.23,51.34,51.19,51.34,104229.0,48.1397,48.243,48.1021,48.243,104229.0
2021-07-22 15:45:00,51.34,51.39,51.3,51.35,160491.0,48.243,48.29,48.2055,48.2524,160491.0
2021-07-22 15:50:00,51.35,51.36,51.18,51.27,276477.0,48.2524,48.2618,48.0927,48.1773,276477.0
2021-07-22 15:55:00,51.27,51.34,51.27,51.3,289035.0,48.1773,48.243,48.1773,48.2055,289035.0
2021-07-23 09:30:00,51.42,51.91,51.42,51.88,337413.0,48.3182,48.7787,48.3182,48.7505,337413.0
2021-07-23 09:35:00,51.87,52.01,51.47,51.47,317378.0,48.7411,48.8726,48.3652,48.3652,317378.0
2021-07-23 09:40:00,51.48,51.6,51.19,51.55,279777.0,48.3746,48.4874,48.1021,48.4404,279777.0
2021-07-23 09:45:00,51.55,51.57,51.15,51.21,167688.0,48.4404,48.4592,48.0645,48.1209,167688.0
2021-07-23 09:50:00,51.2,51.2,50.8,50.9,220893.0,48.1115,48.1115,47.7356,47.8296,220893.0
2021-07-23 09:55:00,50.91,50.99,50.77,50.87,177799.0,47.839,47.9142,47.7074,47.8014,177799.0
2021-07-23 10:00:00,50.9,50.95,50.81,50.83,217626.0,47.8296,47.8766,47.745,47.7638,217626.0
2021-07-23 10:05:00,50.82,50.88,50.72,50.78,170066.0,47.7544,47.8108,47.6604,47.7168,170066.0
2021-07-23 10:10:00,50.78,50.8,50.61,50.68,123291.0,47.7168,47.7356,47.5571,47.6229,123291.0
2021-07-23 10:15:00,50.68,50.87,50.64,50.66,116842.0,47.6229,47.8014,47.5853,47.6041,116842.0
2021-07-23 10:20:00,50.65,50.73,50.59,50.71,80204.0,47.5947,47.6698,47.5383,47.651,80204.0
2021-07-23 10:25:00,50.7,50.88,50.67,50.87,64484.0,47.6416,47.8108,47.6135,47.8014,64484.0
2021-07-23 10:30:00,50.87,50.92,50.73,50.9,90808.0,47.8014,47.8484,47.6698,47.8296,90808.0
2021-07-23 10:35:00,50.9,50.94,50.83,50.83,151737.0,47.8296,47.8672,47.7638,47.7638,151737.0
2021-07-23 10:40:00,50.82,51.08,50.81,51.05,69821.0,47.7544,47.9987,47.745,47.9705,69821.0
2021-07-23 10:45:00,51.06,51.09,50.99,51.01,114117.0,47.9799,48.0081,47.9142,47.9329,114117.0
2021-07-23 10:50:00,51.01,51.15,50.9,50.92,53118.0,47.9329,48.0645,47.8296,47.8484,53118.0
2021-07-23 10:55:00,50.92,50.96,50.89,50.93,55347.0,47.8484,47.886,47.8202,47.8578,55347.0
2021-07-23 11:00:00,50.94,50.95,50.82,50.87,56003.0,47.8672,47.8766,47.7544,47.8014,56003.0
2021-07-23 11:05:00,50.87,50.92,50.85,50.92,44172.0,47.8014,47.8484,47.7826,47.8484,44172.0
2021-07-23 11:10:00,50.92,50.92,50.75,50.8,51493.0,47.8484,47.8484,47.6886,47.7356,51493.0
2021-07-23 11:15:00,50.81,50.89,50.76,50.84,56634.0,47.745,47.8202,47.698,47.7732,56634.0
2021-07-23 11:20:00,50.84,50.96,50.84,50.93,57808.0,47.7732,47.886,47.7732,47.8578,57808.0
2021-07-23 11:25:00,50.92,50.99,50.92,50.98,56974.0,47.8484,47.9142,47.8484,47.9048,56974.0
2021-07-23 11:30:00,50.97,51.06,50.95,50.98,193433.0,47.8954,47.9799,47.8766,47.9048,193433.0
2021-07-23 11:35:00,50.98,51.05,50.95,51.0,106799.0,47.9048,47.9705,47.8766,47.9235,106799.0
2021-07-23 11:40:00,50.99,51.02,50.84,50.87,93438.0,47.9142,47.9423,47.7732,47.8014,93438.0
2021-07-23 11:45:00,50.87,50.92,50.82,50.9,109869.0,47.8014,47.8484,47.7544,47.8296,109869.0
2021-07-23 11:50:00,50.91,50.97,50.86,50.95,95331.0,47.839,47.8954,47.792,47.8766,95331.0
2021-07-23 11:55:00,50.95,50.96,50.88,50.9,73932.0,47.8766,47.886,47.8108,47.8296,73932.0
2021-07-23 12:00:00,50.9,50.91,50.77,50.79,111763.0,47.8296,47.839,47.7074,47.7262,111763.0
2021-07-23 12:05:00,50.79,50.81,50.73,50.74,69531.0,47.7262,47.745,47.6698,47.6792,69531.0
2021-07-23 12:10:00,50.74,50.89,50.71,50.88,54312.0,47.6792,47.8202,47.651,47.8108,54312.0
2021-07-23 12:15:00,50.88,50.9,50.84,50.88,54226.0,47.8108,47.8296,47.7732,47.8108,54226.0
2021-07-23 12:20:00,50.89,50.91,50.79,50.8,37673.0,47.8202,47.839,47.7262,47.7356,37673.0
2021-07-23 12:25:00,50.8,50.86,50.78,50.83,52508.0,47.7356,47.792,47.7168,47.7638,52508.0
2021-07-23 12:30:00,50.83,50.85,50.71,50.81,54749.0,47.7638,47.7826,47.651,47.745,54749.0
2021-07-23 12:35:00,50.8,50.84,50.76,50.82,34594.0,47.7356,47.7732,47.698,47.7544,34594.0
2021-07-23 12:40:00,50.83,50.83,50.78,50.81,40018.0,47.7638,47.7638,47.7168,47.745,40018.0
2021-07-23 12:45:00,50.82,50.83,50.79,50.8,43345.0,47.7544,47.7638,47.7262,47.7356,43345.0
2021-07-23 12:50:00,50.8,50.84,50.77,50.79,35292.0,47.7356,47.7732,47.7074,47.7262,35292.0
2021-07-23 12:55:00,50.79,50.79,50.72,50.76,35255.0,47.7262,47.7262,47.6604,47.698,35255.0
2021-07-23 13:00:00,50.76,50.85,50.73,50.84,36072.0,47.698,47.7826,47.6698,47.7732,36072.0
2021-07-23 13:05:00,50.83,50.86,50.82,50.83,31888.0,47.7638,47.792,47.7544,47.7638,31888.0
2021-07-23 13:10:00,50.83,50.86,50.81,50.84,23597.0,47.7638,47.792,47.745,47.7732,23597.0
2021-07-23 13:15:00,50.84,50.86,50.78,50.84,45816.0,47.7732,47.792,47.7168,47.7732,45816.0
2021-07-23 13:20:00,50.84,50.86,50.82,50.85,21702.0,47.7732,47.792,47.7544,47.7826,21702.0
2021-07-23 13:25:00,50.85,50.9,50.83,50.83,27530.0,47.7826,47.8296,47.7638,47.7638,27530.0
2021-07-23 13:30:00,50.83,50.84,50.78,50.79,32145.0,47.7638,47.7732,47.7168,47.7262,32145.0
2021-07-23 13:35:00,50.8,50.83,50.77,50.8,28579.0,47.7356,47.7638,47.7074,47.7356,28579.0
2021-07-23 13:40:00,50.8,50.81,50.77,50.79,76254.0,47.7356,47.745,47.7074,47.7262,76254.0
2021-07-23 13:45:00,50.79,50.86,50.73,50.86,48064.0,47.7262,47.792,47.6698,47.792,48064.0
2021-07-23 13:50:00,50.86,50.93,50.82,50.86,89900.0,47.792,47.8578,47.7544,47.792,89900.0
2021-07-23 13:55:00,50.87,51.01,50.85,50.96,84368.0,47.8014,47.9329,47.7826,47.886,84368.0
2021-07-23 14:00:00,50.96,50.96,50.89,50.94,49915.0,47.886,47.886,47.8202,47.8672,49915.0
2021-07-23 14:05:00,50.94,50.96,50.88,50.9,32470.0,47.8672,47.886,47.8108,47.8296,32470.0
2021-07-23 14:10:00,50.9,50.95,50.9,50.93,28457.0,47.8296,47.8766,47.8296,47.8578,28457.0
2021-07-23 14:15:00,50.93,50.97,50.92,50.96,37958.0,47.8578,47.8954,47.8484,47.886,37958.0
2021-07-23 14:20:00,50.94,50.95,50.87,50.88,30182.0,47.8672,47.8766,47.8014,47.8108,30182.0
2021-07-23 14:25:00,50.88,50.9,50.84,50.86,26060.0,47.8108,47.8296,47.7732,47.792,26060.0
2021-07-23 14:30:00,50.85,50.95,50.84,50.86,96727.0,47.7826,47.8766,47.7732,47.792,96727.0
2021-07-23 14:35:00,50.87,50.96,50.87,50.95,48246.0,47.8014,47.886,47.8014,47.8766,48246.0
2021-07-23 14:40:00,50.95,50.98,50.92,50.94,41389.0,47.8766,47.9048,47.8484,47.8672,41389.0
2021-07-23 14:45:00,50.94,50.97,50.91,50.91,30768.0,47.8672,47.8954,47.839,47.839,30768.0
2021-07-23 14:50:00,50.92,50.95,50.88,50.94,44211.0,47.8484,47.8766,47.8108,47.8672,44211.0
2021-07-23 14:55:00,50.94,50.99,50.92,50.99,57440.0,47.8672,47.9142,47.8484,47.9142,57440.0
2021-07-23 15:00:00,50.98,51.01,50.92,50.95,52711.0,47.9048,47.9329,47.8484,47.8766,52711.0
2021-07-23 15:05:00,50.96,50.96,50.86,50.94,62012.0,47.886,47.886,47.792,47.8672,62012.0
2021-07-23 15:10:00,50.93,50.94,50.88,50.9,61570.0,47.8578,47.8672,47.8108,47.8296,61570.0
2021-07-23 15:15:00,50.9,50.95,50.89,50.93,50350.0,47.8296,47.8766,47.8202,47.8578,50350.0
2021-07-23 15:20:00,50.93,50.96,50.84,50.86,62873.0,47.8578,47.886,47.7732,47.792,62873.0
2021-07-23 15:25:00,50.85,50.89,50.82,50.87,60323.0,47.7826,47.8202,47.7544,47.8014,60323.0
2021-07-23 15:30:00,50.87,50.91,50.81,50.82,87395.0,47.8014,47.839,47.745,47.7544,87395.0
2021-07-23 15:35:00,50.82,50.87,50.81,50.83,96623.0,47.7544,47.8014,47.745,47.7638,96623.0
2021-07-23 15:40:00,50.83,50.84,50.72,50.73,134468.0,47.7638,47.7732,47.6604,47.6698,134468.0
2021-07-23 15:45:00,50.73,50.77,50.62,50.66,119520.0,47.6698,47.7074,47.5665,47.6041,119520.0
2021-07-23 15:50:00,50.66,50.69,50.58,50.61,211529.0,47.6041,47.6322,47.5289,47.5571,211529.0
2021-07-23 15:55:00,50.61,50.73,50.56,50.7,685061.0,47.5571,47.6698,47.5101,47.6416,685061.0
2021-07-26 09:30:00,50.38,51.27,50.38,51.23,268181.0,47.3409,48.1773,47.3409,48.1397,268181.0
2021-07-26 09:35:00,51.2,51.3,50.9,50.92,123735.0,48.1115,48.2055,47.8296,47.8484,123735.0
2021-07-26 09:40:00,50.94,50.95,50.6,50.65,114550.0,47.8672,47.8766,47.5477,47.5947,114550.0
2021-07-26 09:45:00,50.66,50.93,50.64,50.87,105244.0,47.6041,47.8578,47.5853,47.8014,105244.0
2021-07-26 09:50:00,50.85,51.13,50.8,51.08,126617.0,47.7826,48.0457,47.7356,47.9987,126617.0
2021-07-26 09:55:00,51.07,51.24,51.0,51.12,78811.0,47.9893,48.1491,47.9235,48.0363,78811.0
2021-07-26 10:00:00,51.14,51.31,51.12,51.28,92117.0,48.0551,48.2148,48.0363,48.1867,92117.0
2021-07-26 10:05:00,51.27,51.47,51.25,51.46,127885.0,48.1773,48.3652,48.1585,48.3558,127885.0
2021-07-26 10:10:00,51.44,51.66,51.43,51.54,112586.0,48.337,48.5437,48.3276,48.431,112586.0
2021-07-26 10:15:00,51.55,51.59,51.45,51.49,74660.0,48.4404,48.478,48.3464,48.384,74660.0
2021-07-26 10:20:00,51.5,51.55,51.36,51.42,60437.0,48.3934,48.4404,48.2618,48.3182,60437.0
2021-07-26 10:25:00,51.43,51.44,51.28,51.32,69916.0,48.3276,48.337,48.1867,48.2242,69916.0
2021-07-26 10:30:00,51.32,51.36,51.1,51.16,72790.0,48.2242,48.2618,48.0175,48.0739,72790.0
2021-07-26 10:35:00,51.15,51.15,50.99,51.03,57192.0,48.0645,48.0645,47.9142,47.9517,57192.0
2021-07-26 10:40:00,51.02,51.24,51.02,51.16,70717.0,47.9423,48.1491,47.9423,48.0739,70717.0
2021-07-26 10:45:00,51.16,51.25,51.11,51.19,62011.0,48.0739,48.1585,48.0269,48.1021,62011.0
2021-07-26 10:50:00,51.18,51.25,51.13,51.22,31178.0,48.0927,48.1585,48.0457,48.1303,31178.0
2021-07-26 10:55:00,51.22,51.34,51.17,51.24,43359.0,48.1303,48.243,48.0833,48.1491,43359.0
2021-07-26 11:00:00,51.25,51.31,51.15,51.21,45733.0,48.1585,48.2148,48.0645,48.1209,45733.0
2021-07-26 11:05:00,51.22,51.31,51.19,51.26,34694.0,48.1303,48.2148,48.1021,48.1679,34694.0
2021-07-26 11:10:00,51.26,51.27,51.17,51.22,44047.0,48.1679,48.1773,48.0833,48.1303,44047.0
2021-07-26 11:15:00,51.22,51.37,51.2,51.27,50198.0,48.1303,48.2712,48.1115,48.1773,50198.0
2021-07-26 11:20:00,51.27,51.27,51.14,51.14,28520.0,48.1773,48.1773,48.0551,48.0551,28520.0
2021-07-26 11:25:00,51.14,51.26,51.1,51.18,42745.0,48.0551,48.1679,48.0175,48.0927,42745.0
2021-07-26 11:30:00,51.18,51.27,51.14,51.21,35143.0,48.0927,48.1773,48.0551,48.1209,35143.0
2021-07-26 11:35:00,51.2,51.29,51.18,51.24,40387.0,48.1115,48.1961,48.0927,48.1491,40387.0
2021-07-26 11:40:00,51.26,51.29,51.22,51.22,29389.0,48.1679,48.1961,48.1303,48.1303,29389.0
2021-07-26 11:45:00,51.23,51.33,51.22,51.25,69439.0,48.1397,48.2336,48.1303,48.1585,69439.0
2021-07-26 11:50:00,51.25,51.3,51.18,51.21,24723.0,48.1585,48.2055,48.0927,48.1209,24723.0
2021-07-26 11:55:00,51.21,51.23,51.08,51.11,36253.0,48.1209,48.1397,47.9987,48.0269,36253.0
2021-07-26 12:00:00,51.11,51.11,51.04,51.07,41882.0,48.0269,48.0269,47.9611,47.9893,41882.0
2021-07-26 12:05:00,51.06,51.06,50.96,51.01,46396.0,47.9799,47.9799,47.886,47.9329,46396.0
2021-07-26 12:10:00,51.02,51.07,50.98,51.05,24870.0,47.9423,47.9893,47.9048,47.9705,24870.0
2021-07-26 12:15:00,51.05,51.05,50.94,51.0,41986.0,47.9705,47.9705,47.8672,47.9235,41986.0
2021-07-26 12:20:00,51.01,51.12,50.99,51.11,43449.0,47.9329,48.0363,47.9142,48.0269,43449.0
2021-07-26 12:25:00,51.12,51.17,51.1,51.16,23166.0,48.0363,48.0833,48.0175,48.0739,23166.0
2021-07-26 12:30:00,51.16,51.21,51.14,51.2,35947.0,48.0739,48.1209,48.0551,48.1115,35947.0
2021-07-26 12:35:00,51.21,51.28,51.21,51.26,38694.0,48.1209,48.1867,48.1209,48.1679,38694.0
2021-07-26 12:40:00,51.25,51.26,51.16,51.18,43661.0,48.1585,48.1679,48.0739,48.0927,43661.0
2021-07-26 12:45:00,51.18,51.28,51.17,51.26,32917.0,48.0927,48.1867,48.0833,48.1679,32917.0
2021-07-26 12:50:00,51.26,51.27,51.22,51.25,21442.0,48.1679,48.1773,48.1303,48.1585,21442.0
2021-07-26 12:55:00,51.25,51.28,51.18,51.22,27344.0,48.1585,48.1867,48.0927,48.1303,27344.0
2021-07-26 13:00:00,51.22,51.29,51.2,51.24,34200.0,48.1303,48.1961,48.1115,48.1491,34200.0
2021-07-26 13:05:00,51.25,51.28,51.18,51.24,28657.0,48.1585,48.1867,48.0927,48.1491,28657.0
2021-07-26 13:10:00,51.24,51.24,51.14,51.18,24576.0,48.1491,48.1491,48.0551,48.0927,24576.0
2021-07-26 13:15:00,51.17,51.25,51.17,51.25,18973.0,48.0833,48.1585,48.0833,48.1585,18973.0
2021-07-26 13:20:00,51.24,51.32,51.21,51.27,36028.0,48.1491,48.2242,48.1209,48.1773,36028.0
2021-07-26 13:25:00,51.27,51.28,51.21,51.25,34242.0,48.1773,48.1867,48.1209,48.1585,34242.0
2021-07-26 13:30:00,51.25,51.26,51.19,51.2,24735.0,48.1585,48.1679,48.1021,48.1115,24735.0
2021-07-26 13:35:00,51.19,51.21,51.15,51.17,30522.0,48.1021,48.1209,48.0645,48.0833,30522.0
2021-07-26 13:40:00,51.17,51.17,51.09,51.11,39513.0,48.0833,48.0833,48.0081,48.0269,39513.0
2021-07-26 13:45:00,51.11,51.15,51.08,51.12,26011.0,48.0269,48.0645,47.9987,48.0363,26011.0
2021-07-26 13:50:00,51.12,51.17,51.11,51.15,20616.0,48.0363,48.0833,48.0269,48.0645,20616.0
2021-07-26 13:55:00,51.15,51.22,51.15,51.22,17529.0,48.0645,48.1303,48.0645,48.1303,17529.0
2021-07-26 14:00:00,51.22,51.24,51.18,51.22,19743.0,48.1303,48.1491,48.0927,48.1303,19743.0
2021-07-26 14:05:00,51.22,51.28,51.21,51.27,22256.0,48.1303,48.1867,48.1209,48.1773,22256.0
2021-07-26 14:10:00,51.28,51.3,51.24,51.29,33049.0,48.1867,48.2055,48.1491,48.1961,33049.0
2021-07-26 14:15:00,51.29,51.39,51.28,51.38,35183.0,48.1961,48.29,48.1867,48.2806,35183.0
2021-07-26 14:20:00,51.38,51.41,51.36,51.4,37601.0,48.2806,48.3088,48.2618,48.2994,37601.0
2021-07-26 14:25:00,51.39,51.41,51.34,51.4,31437.0,48.29,48.3088,48.243,48.2994,31437.0
2021-07-26 14:30:00,51.41,51.44,51.39,51.44,22621.0,48.3088,48.337,48.29,48.337,22621.0
2021-07-26 14:35:00,51.43,51.44,51.39,51.4,22909.0,48.3276,48.337,48.29,48.2994,22909.0
2021-07-26 14:40:00,51.4,51.43,51.38,51.41,32649.0,48.2994,48.3276,48.2806,48.3088,32649.0
2021-07-26 14:45:00,51.41,51.43,51.38,51.41,23574.0,48.3088,48.3276,48.2806,48.3088,23574.0
2021-07-26 14:50:00,51.41,51.41,51.34,51.35,25313.0,48.3088,48.3088,48.243,48.2524,25313.0
2021-07-26 14:55:00,51.35,51.4,51.33,51.34,22544.0,48.2524,48.2994,48.2336,48.243,22544.0
2021-07-26 15:00:00,51.35,51.4,51.35,51.38,24609.0,48.2524,48.2994,48.2524,48.2806,24609.0
2021-07-26 15:05:00,51.38,51.44,51.36,51.44,37411.0,48.2806,48.337,48.2618,48.337,37411.0
2021-07-26 15:10:00,51.44,51.45,51.41,51.45,38949.0,48.337,48.3464,48.3088,48.3464,38949.0
2021-07-26 15:15:00,51.44,51.45,51.4,51.44,32043.0,48.337,48.3464,48.2994,48.337,32043.0
2021-07-26 15:20:00,51.43,51.48,51.43,51.48,56713.0,48.3276,48.3746,48.3276,48.3746,56713.0
2021-07-26 15:25:00,51.48,51.48,51.41,51.43,91120.0,48.3746,48.3746,48.3088,48.3276,91120.0
2021-07-26 15:30:00,51.43,51.47,51.41,51.47,57519.0,48.3276,48.3652,48.3088,48.3652,57519.0
2021-07-26 15:35:00,51.47,51.54,51.46,51.54,69322.0,48.3652,48.431,48.3558,48.431,69322.0
2021-07-26 15:40:00,51.54,51.65,51.52,51.65,113114.0,48.431,48.5343,48.4122,48.5343,113114.0
2021-07-26 15:45:00,51.64,51.78,51.63,51.77,167341.0,48.5249,48.6565,48.5155,48.6471,167341.0
2021-07-26 15:50:00,51.78,51.85,51.75,51.8,221715.0,48.6565,48.7223,48.6283,48.6753,221715.0
2021-07-26 15:55:00,51.8,51.81,51.73,51.78,288970.0,48.6753,48.6847,48.6095,48.6565,288970.0
2021-07-27 09:30:00,51.52,51.62,51.15,51.62,112757.0,48.4122,48.5061,48.0645,48.5061,112757.0
2021-07-27 09:35:00,51.64,51.77,51.27,51.31,52966.0,48.5249,48.6471,48.1773,48.2148,52966.0
2021-07-27 09:40:00,51.29,51.54,51.22,51.44,62335.0,48.1961,48.431,48.1303,48.337,62335.0
2021-07-27 09:45:00,51.41,51.44,51.25,51.34,70494.0,48.3088,48.337,48.1585,48.243,70494.0
2021-07-27 09:50:00,51.35,51.4,51.18,51.38,45662.0,48.2524,48.2994,48.0927,48.2806,45662.0
2021-07-27 09:55:00,51.39,51.39,51.11,51.16,48819.0,48.29,48.29,48.0269,48.0739,48819.0
2021-07-27 10:00:00,51.15,51.24,51.09,51.13,65449.0,48.0645,48.1491,48.0081,48.0457,65449.0
2021-07-27 10:05:00,51.11,51.33,51.11,51.29,57263.0,48.0269,48.2336,48.0269,48.1961,57263.0
2021-07-27 10:10:00,51.27,51.27,51.01,51.05,59406.0,48.1773,48.1773,47.9329,47.9705,59406.0
2021-07-27 10:15:00,51.05,51.21,51.02,51.2,43407.0,47.9705,48.1209,47.9423,48.1115,43407.0
2021-07-27 10:20:00,51.2,51.29,51.18,51.24,36893.0,48.1115,48.1961,48.0927,48.1491,36893.0
2021-07-27 10:25:00,51.19,51.32,51.15,51.29,63699.0,48.1021,48.2242,48.0645,48.1961,63699.0
2021-07-27 10:30:00,51.28,51.36,51.22,51.26,98983.0,48.1867,48.2618,48.1303,48.1679,98983.0
2021-07-27 10:35:00,51.26,51.3,51.1,51.13,78177.0,48.1679,48.2055,48.0175,48.0457,78177.0
2021-07-27 10:40:00,51.12,51.25,51.07,51.11,52736.0,48.0363,48.1585,47.9893,48.0269,52736.0
2021-07-27 10:45:00,51.1,51.36,51.1,51.34,70354.0,48.0175,48.2618,48.0175,48.243,70354.0
2021-07-27 10:50:00,51.33,51.37,51.26,51.3,48202.0,48.2336,48.2712,48.1679,48.2055,48202.0
2021-07-27 10:55:00,51.31,51.37,51.25,51.32,53314.0,48.2148,48.2712,48.1585,48.2242,53314.0
2021-07-27 11:00:00,51.31,51.44,51.28,51.36,49564.0,48.2148,48.337,48.1867,48.2618,49564.0
2021-07-27 11:05:00,51.37,51.37,51.26,51.27,48027.0,48.2712,48.2712,48.1679,48.1773,48027.0
2021-07-27 11:10:00,51.27,51.3,51.22,51.29,34156.0,48.1773,48.2055,48.1303,48.1961,34156.0
2021-07-27 11:15:00,51.29,51.29,51.04,51.04,42875.0,48.1961,48.1961,47.9611,47.9611,42875.0
2021-07-27 11:20:00,51.05,51.08,50.98,51.03,95004.0,47.9705,47.9987,47.9048,47.9517,95004.0
2021-07-27 11:25:00,51.05,51.08,50.96,51.02,28379.0,47.9705,47.9987,47.886,47.9423,28379.0
2021-07-27 11:30:00,51.01,51.02,50.91,50.98,44114.0,47.9329,47.9423,47.839,47.9048,44114.0
2021-07-27 11:35:00,50.98,50.98,50.77,50.8,84990.0,47.9048,47.9048,47.7074,47.7356,84990.0
2021-07-27 11:40:00,50.79,50.9,50.75,50.85,55863.0,47.7262,47.8296,47.6886,47.7826,55863.0
2021-07-27 11:45:00,50.84,50.97,50.82,50.95,23488.0,47.7732,47.8954,47.7544,47.8766,23488.0
2021-07-27 11:50:00,50.95,51.08,50.94,51.06,42766.0,47.8766,47.9987,47.8672,47.9799,42766.0
2021-07-27 11:55:00,51.05,51.09,51.01,51.03,24204.0,47.9705,48.0081,47.9329,47.9517,24204.0
2021-07-27 12:00:00,51.02,51.02,50.84,50.87,29371.0,47.9423,47.9423,47.7732,47.8014,29371.0
2021-07-27 12:05:00,50.86,50.97,50.8,50.9,31627.0,47.792,47.8954,47.7356,47.8296,31627.0
2021-07-27 12:10:00,50.88,50.88,50.78,50.79,39570.0,47.8108,47.8108,47.7168,47.7262,39570.0
2021-07-27 12:15:00,50.79,50.87,50.74,50.78,31191.0,47.7262,47.8014,47.6792,47.7168,31191.0
2021-07-27 12:20:00,50.77,50.83,50.76,50.81,46082.0,47.7074,47.7638,47.698,47.745,46082.0
2021-07-27 12:25:00,50.82,50.9,50.76,50.9,29107.0,47.7544,47.8296,47.698,47.8296,29107.0
2021-07-27 12:30:00,50.89,50.91,50.77,50.8,31631.0,47.8202,47.839,47.7074,47.7356,31631.0
2021-07-27 12:35:00,50.81,50.84,50.78,50.79,28183.0,47.745,47.7732,47.7168,47.7262,28183.0
2021-07-27 12:40:00,50.79,50.87,50.75,50.87,25983.0,47.7262,47.8014,47.6886,47.8014,25983.0
2021-07-27 12:45:00,50.87,50.92,50.83,50.85,27257.0,47.8014,47.8484,47.7638,47.7826,27257.0
2021-07-27 12:50:00,50.86,50.92,50.82,50.83,20451.0,47.792,47.8484,47.7544,47.7638,20451.0
2021-07-27 12:55:00,50.83,50.89,50.76,50.83,34600.0,47.7638,47.8202,47.698,47.7638,34600.0
2021-07-27 13:00:00,50.83,50.87,50.82,50.84,17094.0,47.7638,47.8014,47.7544,47.7732,17094.0
2021-07-27 13:05:00,50.84,50.99,50.84,50.94,26400.0,47.7732,47.9142,47.7732,47.8672,26400.0
2021-07-27 13:10:00,50.94,50.96,50.87,50.89,26134.0,47.8672,47.886,47.8014,47.8202,26134.0
2021-07-27 13:15:00,50.89,50.93,50.86,50.88,39701.0,47.8202,47.8578,47.792,47.8108,39701.0
2021-07-27 13:20:00,50.89,50.93,50.81,50.82,19030.0,47.8202,47.8578,47.745,47.7544,19030.0
2021-07-27 13:25:00,50.82,50.86,50.76,50.81,27685.0,47.7544,47.792,47.698,47.745,27685.0
2021-07-27 13:30:00,50.8,50.83,50.76,50.8,14837.0,47.7356,47.7638,47.698,47.7356,14837.0
2021-07-27 13:35:00,50.79,50.86,50.76,50.84,21442.0,47.7262,47.792,47.698,47.7732,21442.0
2021-07-27 13:40:00,50.84,50.9,50.82,50.89,17729.0,47.7732,47.8296,47.7544,47.8202,17729.0
2021-07-27 13:45:00,50.9,50.95,50.88,50.93,24138.0,47.8296,47.8766,47.8108,47.8578,24138.0
2021-07-27 13:50:00,50.94,50.94,50.86,50.86,27429.0,47.8672,47.8672,47.792,47.792,27429.0
2021-07-27 13:55:00,50.86,50.9,50.82,50.84,27738.0,47.792,47.8296,47.7544,47.7732,27738.0
2021-07-27 14:00:00,50.83,50.86,50.8,50.83,17103.0,47.7638,47.792,47.7356,47.7638,17103.0
2021-07-27 14:05:00,50.84,50.85,50.76,50.8,27975.0,47.7732,47.7826,47.698,47.7356,27975.0
2021-07-27 14:10:00,50.79,50.87,50.79,50.87,23654.0,47.7262,47.8014,47.7262,47.8014,23654.0
2021-07-27 14:15:00,50.87,51.0,50.86,50.99,41984.0,47.8014,47.9235,47.792,47.9142,41984.0
2021-07-27 14:20:00,50.99,51.03,50.97,50.99,54046.0,47.9142,47.9517,47.8954,47.9142,54046.0
2021-07-27 14:25:00,50.99,51.08,50.99,51.08,43014.0,47.9142,47.9987,47.9142,47.9987,43014.0
2021-07-27 14:30:00,51.07,51.08,50.99,51.0,18026.0,47.9893,47.9987,47.9142,47.9235,18026.0
2021-07-27 14:35:00,51.0,51.03,50.99,51.01,17945.0,47.9235,47.9517,47.9142,47.9329,17945.0
2021-07-27 14:40:00,51.01,51.02,50.95,50.99,21879.0,47.9329,47.9423,47.8766,47.9142,21879.0
2021-07-27 14:45:00,50.98,51.14,50.98,51.11,52776.0,47.9048,48.0551,47.9048,48.0269,52776.0
2021-07-27 14:50:00,51.1,51.11,51.0,51.01,31658.0,48.0175,48.0269,47.9235,47.9329,31658.0
2021-07-27 14:55:00,51.01,51.09,51.0,51.05,26089.0,47.9329,48.0081,47.9235,47.9705,26089.0
2021-07-27 15:00:00,51.06,51.16,51.06,51.12,33500.0,47.9799,48.0739,47.9799,48.0363,33500.0
2021-07-27 15:05:00,51.12,51.2,51.11,51.16,49385.0,48.0363,48.1115,48.0269,48.0739,49385.0
2021-07-27 15:10:00,51.15,51.15,51.08,51.09,28287.0,48.0645,48.0645,47.9987,48.0081,28287.0
2021-07-27 15:15:00,51.09,51.11,51.03,51.08,26457.0,48.0081,48.0269,47.9517,47.9987,26457.0
2021-07-27 15:20:00,51.09,51.1,51.02,51.04,30581.0,48.0081,48.0175,47.9423,47.9611,30581.0
2021-07-27 15:25:00,51.04,51.06,51.02,51.05,29670.0,47.9611,47.9799,47.9423,47.9705,29670.0
2021-07-27 15:30:00,51.05,51.07,50.99,51.04,52169.0,47.9705,47.9893,47.9142,47.9611,52169.0
2021-07-27 15:35:00,51.03,51.04,50.94,50.95,45648.0,47.9517,47.9611,47.8672,47.8766,45648.0
2021-07-27 15:40:00,50.95,51.02,50.91,51.02,51006.0,47.8766,47.9423,47.839,47.9423,51006.0
2021-07-27 15:45:00,51.02,51.07,51.0,51.01,65884.0,47.9423,47.9893,47.9235,47.9329,65884.0
2021-07-27 15:50:00,51.01,51.15,51.01,51.08,100171.0,47.9329,48.0645,47.9329,47.9987,100171.0
2021-07-27 15:55:00,51.08,51.16,51.04,51.16,202285.0,47.9987,48.0739,47.9611,48.0739,202285.0
2021-07-28 09:30:00,51.44,51.65,51.36,51.51,107286.0,48.337,48.5343,48.2618,48.4028,107286.0
2021-07-28 09:35:00,51.51,51.61,51.41,51.59,86041.0,48.4028,48.4968,48.3088,48.478,86041.0
2021-07-28 09:40:00,51.59,51.63,51.42,51.5,79199.0,48.478,48.5155,48.3182,48.3934,79199.0
2021-07-28 09:45:00,51.48,51.53,51.4,51.46,48694.0,48.3746,48.4216,48.2994,48.3558,48694.0
2021-07-28 09:50:00,51.47,51.48,51.21,51.25,39301.0,48.3652,48.3746,48.1209,48.1585,39301.0
2021-07-28 09:55:00,51.23,51.33,51.11,51.32,63892.0,48.1397,48.2336,48.0269,48.2242,63892.0
2021-07-28 10:00:00,51.31,51.34,51.08,51.08,57910.0,48.2148,48.243,47.9987,47.9987,57910.0
2021-07-28 10:05:00,51.08,51.19,51.01,51.02,34084.0,47.9987,48.1021,47.9329,47.9423,34084.0
2021-07-28 10:10:00,51.03,51.04,50.87,50.87,56915.0,47.9517,47.9611,47.8014,47.8014,56915.0
2021-07-28 10:15:00,50.89,50.92,50.83,50.86,66296.0,47.8202,47.8484,47.7638,47.792,66296.0
2021-07-28 10:20:00,50.86,50.99,50.83,50.95,67229.0,47.792,47.9142,47.7638,47.8766,67229.0
2021-07-28 10:25:00,50.94,50.97,50.88,50.94,43582.0,47.8672,47.8954,47.8108,47.8672,43582.0
2021-07-28 10:30:00,50.95,50.98,50.8,50.9,56268.0,47.8766,47.9048,47.7356,47.8296,56268.0
2021-07-28 10:35:00,50.89,51.06,50.88,50.98,159617.0,47.8202,47.9799,47.8108,47.9048,159617.0
2021-07-28 10:40:00,50.98,51.13,50.96,51.0,45411.0,47.9048,48.0457,47.886,47.9235,45411.0
2021-07-28 10:45:00,51.01,51.26,51.0,51.26,52996.0,47.9329,48.1679,47.9235,48.1679,52996.0
2021-07-28 10:50:00,51.27,51.38,51.26,51.37,136001.0,48.1773,48.2806,48.1679,48.2712,136001.0
2021-07-28 10:55:00,51.37,51.47,51.36,51.47,110304.0,48.2712,48.3652,48.2618,48.3652,110304.0
2021-07-28 11:00:00,51.46,51.54,51.44,51.5,129561.0,48.3558,48.431,48.337,48.3934,129561.0
2021-07-28 11:05:00,51.5,51.51,51.4,51.49,107887.0,48.3934,48.4028,48.2994,48.384,107887.0
2021-07-28 11:10:00,51.49,51.63,51.46,51.62,63541.0,48.384,48.5155,48.3558,48.5061,63541.0
2021-07-28 11:15:00,51.62,51.7,51.62,51.69,94228.0,48.5061,48.5813,48.5061,48.5719,94228.0
2021-07-28 11:20:00,51.69,51.84,51.66,51.82,55772.0,48.5719,48.7129,48.5437,48.6941,55772.0
2021-07-28 11:25:00,51.81,51.88,51.77,51.84,70044.0,48.6847,48.7505,48.6471,48.7129,70044.0
2021-07-28 11:30:00,51.84,51.92,51.81,51.86,91831.0,48.7129,48.7881,48.6847,48.7317,91831.0
2021-07-28 11:35:00,51.86,51.91,51.79,51.87,48420.0,48.7317,48.7787,48.6659,48.7411,48420.0
2021-07-28 11:40:00,51.87,51.95,51.87,51.93,43366.0,48.7411,48.8162,48.7411,48.7974,43366.0
2021-07-28 11:45:00,51.93,52.0,51.9,52.0,64667.0,48.7974,48.8632,48.7693,48.8632,64667.0
2021-07-28 11:50:00,52.0,52.09,52.0,52.01,75244.0,48.8632,48.9478,48.8632,48.8726,75244.0
2021-07-28 11:55:00,52.02,52.05,51.96,52.02,37832.0,48.882,48.9102,48.8256,48.882,37832.0
2021-07-28 12:00:00,52.02,52.03,51.95,51.99,56835.0,48.882,48.8914,48.8162,48.8538,56835.0
2021-07-28 12:05:00,51.98,52.01,51.96,51.98,36603.0,48.8444,48.8726,48.8256,48.8444,36603.0
2021-07-28 12:10:00,51.98,52.02,51.95,51.98,36984.0,48.8444,48.882,48.8162,48.8444,36984.0
2021-07-28 12:15:00,51.98,52.12,51.95,52.1,118772.0,48.8444,48.976,48.8162,48.9572,118772.0
2021-07-28 12:20:00,52.1,52.1,51.99,52.04,70376.0,48.9572,48.9572,48.8538,48.9008,70376.0
2021-07-28 12:25:00,52.05,52.05,51.91,51.92,41184.0,48.9102,48.9102,48.7787,48.7881,41184.0
2021-07-28 12:30:00,51.93,51.99,51.91,51.91,31944.0,48.7974,48.8538,48.7787,48.7787,31944.0
2021-07-28 12:35:00,51.91,51.93,51.86,51.93,38699.0,48.7787,48.7974,48.7317,48.7974,38699.0
2021-07-28 12:40:00,51.93,51.94,51.86,51.87,61414.0,48.7974,48.8068,48.7317,48.7411,61414.0
2021-07-28 12:45:00,51.87,51.95,51.86,51.93,48314.0,48.7411,48.8162,48.7317,48.7974,48314.0
2021-07-28 12:50:00,51.93,51.93,51.82,51.82,27132.0,48.7974,48.7974,48.6941,48.6941,27132.0
2021-07-28 12:55:00,51.83,51.84,51.66,51.71,65539.0,48.7035,48.7129,48.5437,48.5907,65539.0
2021-07-28 13:00:00,51.71,51.81,51.71,51.77,47377.0,48.5907,48.6847,48.5907,48.6471,47377.0
2021-07-28 13:05:00,51.77,51.79,51.68,51.77,21571.0,48.6471,48.6659,48.5625,48.6471,21571.0
2021-07-28 13:10:00,51.76,51.77,51.71,51.73,20353.0,48.6377,48.6471,48.5907,48.6095,20353.0
2021-07-28 13:15:00,51.74,51.76,51.69,51.72,19839.0,48.6189,48.6377,48.5719,48.6001,19839.0
2021-07-28 13:20:00,51.72,51.79,51.72,51.75,43231.0,48.6001,48.6659,48.6001,48.6283,43231.0
2021-07-28 13:25:00,51.75,51.85,51.74,51.83,51195.0,48.6283,48.7223,48.6189,48.7035,51195.0
2021-07-28 13:30:00,51.84,51.85,51.8,51.8,21711.0,48.7129,48.7223,48.6753,48.6753,21711.0
2021-07-28 13:35:00,51.8,51.83,51.75,51.75,26971.0,48.6753,48.7035,48.6283,48.6283,26971.0
2021-07-28 13:40:00,51.75,51.75,51.63,51.64,30966.0,48.6283,48.6283,48.5155,48.5249,30966.0
2021-07-28 13:45:00,51.64,51.7,51.64,51.65,29024.0,48.5249,48.5813,48.5249,48.5343,29024.0
2021-07-28 13:50:00,51.66,51.67,51.58,51.6,35103.0,48.5437,48.5531,48.4686,48.4874,35103.0
2021-07-28 13:55:00,51.6,51.62,51.54,51.55,34352.0,48.4874,48.5061,48.431,48.4404,34352.0
2021-07-28 14:00:00,51.55,51.75,51.52,51.74,63879.0,48.4404,48.6283,48.4122,48.6189,63879.0
2021-07-28 14:05:00,51.75,51.75,51.56,51.62,19461.0,48.6283,48.6283,48.4498,48.5061,19461.0
2021-07-28 14:10:00,51.63,51.69,51.59,51.68,34495.0,48.5155,48.5719,48.478,48.5625,34495.0
2021-07-28 14:15:00,51.67,51.74,51.63,51.72,28159.0,48.5531,48.6189,48.5155,48.6001,28159.0
2021-07-28 14:20:00,51.71,51.73,51.7,51.72,22547.0,48.5907,48.6095,48.5813,48.6001,22547.0
2021-07-28 14:25:00,51.71,51.86,51.7,51.86,35879.0,48.5907,48.7317,48.5813,48.7317,35879.0
2021-07-28 14:30:00,51.87,51.94,51.86,51.94,36784.0,48.7411,48.8068,48.7317,48.8068,36784.0
2021-07-28 14:35:00,51.94,51.96,51.84,51.92,49073.0,48.8068,48.8256,48.7129,48.7881,49073.0
2021-07-28 14:40:00,51.9,51.96,51.88,51.96,27301.0,48.7693,48.8256,48.7505,48.8256,27301.0
2021-07-28 14:45:00,51.97,51.98,51.93,51.96,36467.0,48.835,48.8444,48.7974,48.8256,36467.0
2021-07-28 14:50:00,51.96,52.03,51.86,51.9,91057.0,48.8256,48.8914,48.7317,48.7693,91057.0
2021-07-28 14:55:00,51.9,51.98,51.9,51.95,30454.0,48.7693,48.8444,48.7693,48.8162,30454.0
2021-07-28 15:00:00,51.95,52.05,51.94,52.02,52629.0,48.8162,48.9102,48.8068,48.882,52629.0
2021-07-28 15:05:00,52.03,52.08,51.98,52.01,43171.0,48.8914,48.9384,48.8444,48.8726,43171.0
2021-07-28 15:10:00,52.01,52.02,51.95,51.98,55997.0,48.8726,48.882,48.8162,48.8444,55997.0
2021-07-28 15:15:00,51.98,51.99,51.91,51.98,83985.0,48.8444,48.8538,48.7787,48.8444,83985.0
2021-07-28 15:20:00,51.98,51.99,51.85,51.87,56797.0,48.8444,48.8538,48.7223,48.7411,56797.0
2021-07-28 15:25:00,51.87,51.94,51.86,51.93,54323.0,48.7411,48.8068,48.7317,48.7974,54323.0
2021-07-28 15:30:00,51.93,51.98,51.92,51.93,61094.0,48.7974,48.8444,48.7881,48.7974,61094.0
2021-07-28 15:35:00,51.92,51.94,51.8,51.82,79520.0,48.7881,48.8068,48.6753,48.6941,79520.0
2021-07-28 15:40:00,51.82,51.87,51.8,51.85,78938.0,48.6941,48.7411,48.6753,48.7223,78938.0
2021-07-28 15:45:00,51.84,51.89,51.79,51.81,57015.0,48.7129,48.7599,48.6659,48.6847,57015.0
2021-07-28 15:50:00,51.79,51.84,51.75,51.79,139436.0,48.6659,48.7129,48.6283,48.6659,139436.0
2021-07-28 15:55:00,51.79,51.84,51.75,51.75,341014.0,48.6659,48.7129,48.6283,48.6283,341014.0
2021-07-29 09:30:00,52.18,52.4,52.06,52.09,208070.0,49.0324,49.2391,48.9196,48.9478,208070.0
2021-07-29 09:35:00,52.08,52.13,51.94,52.12,92109.0,48.9384,48.9854,48.8068,48.976,92109.0
2021-07-29 09:40:00,52.11,52.24,51.83,51.88,101714.0,48.9666,49.0887,48.7035,48.7505,101714.0
2021-07-29 09:45:00,51.87,51.87,51.64,51.73,68437.0,48.7411,48.7411,48.5249,48.6095,68437.0
2021-07-29 09:50:00,51.72,51.77,51.56,51.6,54465.0,48.6001,48.6471,48.4498,48.4874,54465.0
2021-07-29 09:55:00,51.6,51.81,51.6,51.65,48785.0,48.4874,48.6847,48.4874,48.5343,48785.0
2021-07-29 10:00:00,51.65,51.69,51.57,51.65,65424.0,48.5343,48.5719,48.4592,48.5343,65424.0
2021-07-29 10:05:00,51.65,51.76,51.56,51.76,53299.0,48.5343,48.6377,48.4498,48.6377,53299.0
2021-07-29 10:10:00,51.8,51.87,51.74,51.86,53435.0,48.6753,48.7411,48.6189,48.7317,53435.0
2021-07-29 10:15:00,51.87,52.0,51.84,51.98,72454.0,48.7411,48.8632,48.7129,48.8444,72454.0
2021-07-29 10:20:00,51.99,51.99,51.73,51.76,52170.0,48.8538,48.8538,48.6095,48.6377,52170.0
2021-07-29 10:25:00,51.76,51.83,51.73,51.8,52591.0,48.6377,48.7035,48.6095,48.6753,52591.0
2021-07-29 10:30:00,51.8,51.88,51.77,51.83,36965.0,48.6753,48.7505,48.6471,48.7035,36965.0
2021-07-29 10:35:00,51.83,51.9,51.74,51.78,38257.0,48.7035,48.7693,48.6189,48.6565,38257.0
2021-07-29 10:40:00,51.8,51.94,51.8,51.89,32330.0,48.6753,48.8068,48.6753,48.7599,32330.0
2021-07-29 10:45:00,51.88,51.93,51.83,51.89,38668.0,48.7505,48.7974,48.7035,48.7599,38668.0
2021-07-29 10:50:00,51.88,51.99,51.87,51.96,28763.0,48.7505,48.8538,48.7411,48.8256,28763.0
2021-07-29 10:55:00,51.96,51.96,51.86,51.92,47860.0,48.8256,48.8256,48.7317,48.7881,47860.0
2021-07-29 11:00:00,51.93,51.98,51.92,51.97,51847.0,48.7974,48.8444,48.7881,48.835,51847.0
2021-07-29 11:05:00,51.96,52.12,51.95,52.11,86245.0,48.8256,48.976,48.8162,48.9666,86245.0
2021-07-29 11:10:00,52.09,52.18,52.07,52.14,38243.0,48.9478,49.0324,48.929,48.9948,38243.0
2021-07-29 11:15:00,52.15,52.17,52.08,52.15,35436.0,49.0042,49.023,48.9384,49.0042,35436.0
2021-07-29 11:20:00,52.15,52.17,52.1,52.1,37048.0,49.0042,49.023,48.9572,48.9572,37048.0
2021-07-29 11:25:00,52.1,52.12,52.0,52.11,51340.0,48.9572,48.976,48.8632,48.9666,51340.0
2021-07-29 11:30:00,52.12,52.19,52.11,52.14,43493.0,48.976,49.0418,48.9666,48.9948,43493.0
2021-07-29 11:35:00,52.15,52.19,52.09,52.11,31210.0,49.0042,49.0418,48.9478,48.9666,31210.0
2021-07-29 11:40:00,52.11,52.13,51.99,52.0,57763.0,48.9666,48.9854,48.8538,48.8632,57763.0
2021-07-29 11:45:00,52.0,52.03,51.96,52.0,48717.0,48.8632,48.8914,48.8256,48.8632,48717.0
2021-07-29 11:50:00,52.0,52.0,51.91,51.93,38203.0,48.8632,48.8632,48.7787,48.7974,38203.0
2021-07-29 11:55:00,51.92,51.95,51.87,51.95,52233.0,48.7881,48.8162,48.7411,48.8162,52233.0
2021-07-29 12:00:00,51.95,51.98,51.89,51.94,66845.0,48.8162,48.8444,48.7599,48.8068,66845.0
2021-07-29 12:05:00,51.93,52.0,51.87,51.98,38688.0,48.7974,48.8632,48.7411,48.8444,38688.0
2021-07-29 12:10:00,51.96,51.96,51.92,51.95,35670.0,48.8256,48.8256,48.7881,48.8162,35670.0
2021-07-29 12:15:00,51.96,51.97,51.88,51.96,40213.0,48.8256,48.835,48.7505,48.8256,40213.0
2021-07-29 12:20:00,51.96,51.97,51.89,51.92,34993.0,48.8256,48.835,48.7599,48.7881,34993.0
2021-07-29 12:25:00,51.92,51.96,51.91,51.93,66199.0,48.7881,48.8256,48.7787,48.7974,66199.0
2021-07-29 12:30:00,51.92,52.02,51.92,51.94,45354.0,48.7881,48.882,48.7881,48.8068,45354.0
2021-07-29 12:35:00,51.95,52.03,51.94,52.01,35757.0,48.8162,48.8914,48.8068,48.8726,35757.0
2021-07-29 12:40:00,52.02,52.02,51.94,51.94,36040.0,48.882,48.882,48.8068,48.8068,36040.0
2021-07-29 12:45:00,51.95,51.95,51.88,51.91,37580.0,48.8162,48.8162,48.7505,48.7787,37580.0
2021-07-29 12:50:00,51.91,51.92,51.84,51.88,38142.0,48.7787,48.7881,48.7129,48.7505,38142.0
2021-07-29 12:55:00,51.88,51.96,51.87,51.96,42431.0,48.7505,48.8256,48.7411,48.8256,42431.0
2021-07-29 13:00:00,51.96,52.0,51.95,51.98,38526.0,48.8256,48.8632,48.8162,48.8444,38526.0
2021-07-29 13:05:00,51.97,51.99,51.92,51.95,22976.0,48.835,48.8538,48.7881,48.8162,22976.0
2021-07-29 13:10:00,51.94,52.01,51.92,52.01,27544.0,48.8068,48.8726,48.7881,48.8726,27544.0
2021-07-29 13:15:00,52.02,52.05,51.98,52.0,32663.0,48.882,48.9102,48.8444,48.8632,32663.0
2021-07-29 13:20:00,51.99,52.02,51.95,52.01,19175.0,48.8538,48.882,48.8162,48.8726,19175.0
2021-07-29 13:25:00,52.02,52.06,52.01,52.03,32575.0,48.882,48.9196,48.8726,48.8914,32575.0
2021-07-29 13:30:00,52.03,52.03,51.96,51.97,28583.0,48.8914,48.8914,48.8256,48.835,28583.0
2021-07-29 13:35:00,51.97,51.99,51.93,51.94,22084.0,48.835,48.8538,48.7974,48.8068,22084.0
2021-07-29 13:40:00,51.94,51.96,51.9,51.95,27462.0,48.8068,48.8256,48.7693,48.8162,27462.0
2021-07-29 13:45:00,51.95,51.96,51.87,51.91,33052.0,48.8162,48.8256,48.7411,48.7787,33052.0
2021-07-29 13:50:00,51.91,51.93,51.86,51.9,27035.0,48.7787,48.7974,48.7317,48.7693,27035.0
2021-07-29 13:55:00,51.9,51.95,51.88,51.91,31896.0,48.7693,48.8162,48.7505,48.7787,31896.0
2021-07-29 14:00:00,51.92,51.95,51.91,51.94,28283.0,48.7881,48.8162,48.7787,48.8068,28283.0
2021-07-29 14:05:00,51.94,51.98,51.94,51.97,24039.0,48.8068,48.8444,48.8068,48.835,24039.0
2021-07-29 14:10:00,51.98,52.01,51.96,52.0,23626.0,48.8444,48.8726,48.8256,48.8632,23626.0
2021-07-29 14:15:00,52.0,52.02,51.94,51.98,43685.0,48.8632,48.882,48.8068,48.8444,43685.0
2021-07-29 14:20:00,51.99,51.99,51.9,51.91,31430.0,48.8538,48.8538,48.7693,48.7787,31430.0
2021-07-29 14:25:00,51.91,51.93,51.88,51.9,20278.0,48.7787,48.7974,48.7505,48.7693,20278.0
2021-07-29 14:30:00,51.89,51.91,51.84,51.86,22339.0,48.7599,48.7787,48.7129,48.7317,22339.0
2021-07-29 14:35:00,51.86,51.87,51.8,51.83,37405.0,48.7317,48.7411,48.6753,48.7035,37405.0
2021-07-29 14:40:00,51.83,51.87,51.78,51.84,33691.0,48.7035,48.7411,48.6565,48.7129,33691.0
2021-07-29 14:45:00,51.83,51.85,51.8,51.83,32791.0,48.7035,48.7223,48.6753,48.7035,32791.0
2021-07-29 14:50:00,51.82,51.84,51.74,51.77,32014.0,48.6941,48.7129,48.6189,48.6471,32014.0
2021-07-29 14:55:00,51.77,51.8,51.74,51.75,40306.0,48.6471,48.6753,48.6189,48.6283,40306.0
2021-07-29 15:00:00,51.74,51.74,51.63,51.63,64764.0,48.6189,48.6189,48.5155,48.5155,64764.0
2021-07-29 15:05:00,51.63,51.67,51.59,51.66,100231.0,48.5155,48.5531,48.478,48.5437,100231.0
2021-07-29 15:10:00,51.67,51.67,51.56,51.61,38309.0,48.5531,48.5531,48.4498,48.4968,38309.0
2021-07-29 15:15:00,51.6,51.68,51.58,51.63,56225.0,48.4874,48.5625,48.4686,48.5155,56225.0
2021-07-29 15:20:00,51.63,51.71,51.6,51.67,66587.0,48.5155,48.5907,48.4874,48.5531,66587.0
2021-07-29 15:25:00,51.67,51.73,51.66,51.66,52935.0,48.5531,48.6095,48.5437,48.5437,52935.0
2021-07-29 15:30:00,51.66,51.71,51.64,51.65,50760.0,48.5437,48.5907,48.5249,48.5343,50760.0
2021-07-29 15:35:00,51.65,51.72,51.64,51.72,54343.0,48.5343,48.6001,48.5249,48.6001,54343.0
2021-07-29 15:40:00,51.72,51.74,51.66,51.72,79951.0,48.6001,48.6189,48.5437,48.6001,79951.0
2021-07-29 15:45:00,51.72,51.76,51.68,51.68,77704.0,48.6001,48.6377,48.5625,48.5625,77704.0
2021-07-29 15:50:00,51.67,51.68,51.59,51.61,117006.0,48.5531,48.5625,48.478,48.4968,117006.0
2021-07-29 15:55:00,51.61,51.61,51.54,51.56,207618.0,48.4968,48.4968,48.431,48.4498,207618.0
2021-07-30 09:30:00,51.04,51.2,50.9,51.13,170421.0,47.9611,48.1115,47.8296,48.0457,170421.0
2021-07-30 09:35:00,51.15,51.4,50.94,51.4,151399.0,48.0645,48.2994,47.8672,48.2994,151399.0
2021-07-30 09:40:00,51.4,51.46,51.27,51.39,68955.0,48.2994,48.3558,48.1773,48.29,68955.0
2021-07-30 09:45:00,51.39,51.51,51.27,51.5,59808.0,48.29,48.4028,48.1773,48.3934,59808.0
2021-07-30 09:50:00,51.51,51.54,51.28,51.5,53499.0,48.4028,48.431,48.1867,48.3934,53499.0
2021-07-30 09:55:00,51.5,51.61,51.4,51.56,66868.0,48.3934,48.4968,48.2994,48.4498,66868.0
2021-07-30 10:00:00,51.55,51.71,51.52,51.71,40814.0,48.4404,48.5907,48.4122,48.5907,40814.0
2021-07-30 10:05:00,51.72,51.73,51.62,51.73,29793.0,48.6001,48.6095,48.5061,48.6095,29793.0
2021-07-30 10:10:00,51.73,51.76,51.56,51.6,31783.0,48.6095,48.6377,48.4498,48.4874,31783.0
2021-07-30 10:15:00,51.61,51.61,51.32,51.34,68366.0,48.4968,48.4968,48.2242,48.243,68366.0
2021-07-30 10:20:00,51.36,51.41,51.34,51.38,27391.0,48.2618,48.3088,48.243,48.2806,27391.0
2021-07-30 10:25:00,51.38,51.42,51.25,51.26,38395.0,48.2806,48.3182,48.1585,48.1679,38395.0
2021-07-30 10:30:00,51.27,51.36,51.26,51.3,21192.0,48.1773,48.2618,48.1679,48.2055,21192.0
2021-07-30 10:35:00,51.3,51.34,51.26,51.32,35001.0,48.2055,48.243,48.1679,48.2242,35001.0
2021-07-30 10:40:00,51.31,51.33,51.09,51.12,38104.0,48.2148,48.2336,48.0081,48.0363,38104.0
2021-07-30 10:45:00,51.12,51.15,50.99,51.0,57053.0,48.0363,48.0645,47.9142,47.9235,57053.0
2021-07-30 10:50:00,51.0,51.03,50.9,50.91,48615.0,47.9235,47.9517,47.8296,47.839,48615.0
2021-07-30 10:55:00,50.9,50.97,50.85,50.86,92862.0,47.8296,47.8954,47.7826,47.792,92862.0
2021-07-30 11:00:00,50.86,50.94,50.82,50.94,56329.0,47.792,47.8672,47.7544,47.8672,56329.0
2021-07-30 11:05:00,50.94,51.0,50.91,50.97,41193.0,47.8672,47.9235,47.839,47.8954,41193.0
2021-07-30 11:10:00,50.97,50.99,50.86,50.88,90778.0,47.8954,47.9142,47.792,47.8108,90778.0
2021-07-30 11:15:00,50.89,50.96,50.83,50.96,53477.0,47.8202,47.886,47.7638,47.886,53477.0
2021-07-30 11:20:00,50.96,51.01,50.8,50.84,65238.0,47.886,47.9329,47.7356,47.7732,65238.0
2021-07-30 11:25:00,50.83,50.83,50.63,50.66,82326.0,47.7638,47.7638,47.5759,47.6041,82326.0
2021-07-30 11:30:00,50.66,50.67,50.58,50.61,56255.0,47.6041,47.6135,47.5289,47.5571,56255.0
2021-07-30 11:35:00,50.62,50.66,50.55,50.63,58832.0,47.5665,47.6041,47.5007,47.5759,58832.0
2021-07-30 11:40:00,50.63,50.73,50.61,50.71,76613.0,47.5759,47.6698,47.5571,47.651,76613.0
2021-07-30 11:45:00,50.71,50.75,50.62,50.64,50992.0,47.651,47.6886,47.5665,47.5853,50992.0
2021-07-30 11:50:00,50.63,50.67,50.61,50.66,34704.0,47.5759,47.6135,47.5571,47.6041,34704.0
2021-07-30 11:55:00,50.66,50.7,50.62,50.7,36707.0,47.6041,47.6416,47.5665,47.6416,36707.0
2021-07-30 12:00:00,50.71,50.77,50.68,50.75,56562.0,47.651,47.7074,47.6229,47.6886,56562.0
2021-07-30 12:05:00,50.74,50.81,50.7,50.79,47571.0,47.6792,47.745,47.6416,47.7262,47571.0
2021-07-30 12:10:00,50.8,50.81,50.76,50.79,42796.0,47.7356,47.745,47.698,47.7262,42796.0
2021-07-30 12:15:00,50.78,50.8,50.67,50.7,41322.0,47.7168,47.7356,47.6135,47.6416,41322.0
2021-07-30 12:20:00,50.71,50.74,50.63,50.65,44648.0,47.651,47.6792,47.5759,47.5947,44648.0
2021-07-30 12:25:00,50.65,50.72,50.61,50.71,37836.0,47.5947,47.6604,47.5571,47.651,37836.0
2021-07-30 12:30:00,50.71,50.81,50.7,50.74,34343.0,47.651,47.745,47.6416,47.6792,34343.0
2021-07-30 12:35:00,50.74,50.81,50.72,50.73,43469.0,47.6792,47.745,47.6604,47.6698,43469.0
2021-07-30 12:40:00,50.72,50.78,50.71,50.72,49195.0,47.6604,47.7168,47.651,47.6604,49195.0
2021-07-30 12:45:00,50.71,50.77,50.71,50.74,23966.0,47.651,47.7074,47.651,47.6792,23966.0
2021-07-30 12:50:00,50.74,50.78,50.7,50.71,47440.0,47.6792,47.7168,47.6416,47.651,47440.0
2021-07-30 12:55:00,50.7,50.71,50.53,50.54,55444.0,47.6416,47.651,47.4819,47.4913,55444.0
2021-07-30 13:00:00,50.55,50.58,50.47,50.51,72857.0,47.5007,47.5289,47.4255,47.4631,72857.0
2021-07-30 13:05:00,50.51,50.58,50.49,50.55,55021.0,47.4631,47.5289,47.4443,47.5007,55021.0
2021-07-30 13:10:00,50.55,50.58,50.49,50.58,155055.0,47.5007,47.5289,47.4443,47.5289,155055.0
2021-07-30 13:15:00,50.58,50.63,50.56,50.62,37562.0,47.5289,47.5759,47.5101,47.5665,37562.0
2021-07-30 13:20:00,50.62,50.63,50.52,50.58,33512.0,47.5665,47.5759,47.4725,47.5289,33512.0
2021-07-30 13:25:00,50.58,50.63,50.58,50.63,46588.0,47.5289,47.5759,47.5289,47.5759,46588.0
2021-07-30 13:30:00,50.62,50.65,50.58,50.65,25284.0,47.5665,47.5947,47.5289,47.5947,25284.0
2021-07-30 13:35:00,50.65,50.69,50.64,50.69,24422.0,47.5947,47.6322,47.5853,47.6322,24422.0
2021-07-30 13:40:00,50.69,50.76,50.68,50.75,58507.0,47.6322,47.698,47.6229,47.6886,58507.0
2021-07-30 13:45:00,50.75,50.79,50.73,50.76,40448.0,47.6886,47.7262,47.6698,47.698,40448.0
2021-07-30 13:50:00,50.76,50.77,50.7,50.73,25338.0,47.698,47.7074,47.6416,47.6698,25338.0
2021-07-30 13:55:00,50.73,50.73,50.66,50.69,35511.0,47.6698,47.6698,47.6041,47.6322,35511.0
2021-07-30 14:00:00,50.69,50.71,50.65,50.68,30451.0,47.6322,47.651,47.5947,47.6229,30451.0
2021-07-30 14:05:00,50.69,50.77,50.66,50.77,104227.0,47.6322,47.7074,47.6041,47.7074,104227.0
2021-07-30 14:10:00,50.77,50.81,50.77,50.79,57676.0,47.7074,47.745,47.7074,47.7262,57676.0
2021-07-30 14:15:00,50.8,50.88,50.8,50.87,46472.0,47.7356,47.8108,47.7356,47.8014,46472.0
2021-07-30 14:20:00,50.87,50.89,50.82,50.84,89829.0,47.8014,47.8202,47.7544,47.7732,89829.0
2021-07-30 14:25:00,50.83,50.84,50.73,50.73,70084.0,47.7638,47.7732,47.6698,47.6698,70084.0
2021-07-30 14:30:00,50.72,50.76,50.66,50.66,29125.0,47.6604,47.698,47.6041,47.6041,29125.0
2021-07-30 14:35:00,50.66,50.67,50.54,50.55,48448.0,47.6041,47.6135,47.4913,47.5007,48448.0
2021-07-30 14:40:00,50.55,50.55,50.51,50.53,29520.0,47.5007,47.5007,47.4631,47.4819,29520.0
2021-07-30 14:45:00,50.53,50.56,50.52,50.54,33213.0,47.4819,47.5101,47.4725,47.4913,33213.0
2021-07-30 14:50:00,50.55,50.6,50.54,50.55,77958.0,47.5007,47.5477,47.4913,47.5007,77958.0
2021-07-30 14:55:00,50.56,50.6,50.49,50.51,48229.0,47.5101,47.5477,47.4443,47.4631,48229.0
2021-07-30 15:00:00,50.52,50.59,50.51,50.57,61457.0,47.4725,47.5383,47.4631,47.5195,61457.0
2021-07-30 15:05:00,50.57,50.58,50.53,50.55,36519.0,47.5195,47.5289,47.4819,47.5007,36519.0
2021-07-30 15:10:00,50.54,50.58,50.52,50.52,43619.0,47.4913,47.5289,47.4725,47.4725,43619.0
2021-07-30 15:15:00,50.53,50.57,50.49,50.5,54713.0,47.4819,47.5195,47.4443,47.4537,54713.0
2021-07-30 15:20:00,50.49,50.51,50.38,50.39,65867.0,47.4443,47.4631,47.3409,47.3503,65867.0
2021-07-30 15:25:00,50.39,50.53,50.38,50.53,69246.0,47.3503,47.4819,47.3409,47.4819,69246.0
2021-07-30 15:30:00,50.52,50.52,50.41,50.46,98504.0,47.4725,47.4725,47.3691,47.4161,98504.0
2021-07-30 15:35:00,50.46,50.49,50.42,50.43,68535.0,47.4161,47.4443,47.3785,47.3879,68535.0
2021-07-30 15:40:00,50.44,50.47,50.41,50.42,65689.0,47.3973,47.4255,47.3691,47.3785,65689.0
2021-07-30 15:45:00,50.42,50.49,50.41,50.47,92274.0,47.3785,47.4443,47.3691,47.4255,92274.0
2021-07-30 15:50:00,50.46,50.52,50.44,50.47,134506.0,47.4161,47.4725,47.3973,47.4255,134506.0
2021-07-30 15:55:00,50.46,50.57,50.46,50.51,314178.0,47.4161,47.5195,47.4161,47.4631,314178.0
2021-08-02 09:30:00,50.6,50.85,50.48,50.7,207314.0,47.5477,47.7826,47.4349,47.6416,207314.0
2021-08-02 09:35:00,50.7,51.08,50.66,50.98,121551.0,47.6416,47.9987,47.6041,47.9048,121551.0
2021-08-02 09:40:00,50.97,51.21,50.94,51.14,95474.0,47.8954,48.1209,47.8672,48.0551,95474.0
2021-08-02 09:45:00,51.19,51.5,51.19,51.4,143668.0,48.1021,48.3934,48.1021,48.2994,143668.0
2021-08-02 09:50:00,51.41,51.51,51.16,51.21,129723.0,48.3088,48.4028,48.0739,48.1209,129723.0
2021-08-02 09:55:00,51.21,51.31,51.19,51.3,141118.0,48.1209,48.2148,48.1021,48.2055,141118.0
2021-08-02 10:00:00,51.29,51.4,51.12,51.15,101287.0,48.1961,48.2994,48.0363,48.0645,101287.0
2021-08-02 10:05:00,51.16,51.26,51.11,51.17,75239.0,48.0739,48.1679,48.0269,48.0833,75239.0
2021-08-02 10:10:00,51.17,51.22,50.96,51.04,71641.0,48.0833,48.1303,47.886,47.9611,71641.0
2021-08-02 10:15:00,51.03,51.06,50.79,50.84,78375.0,47.9517,47.9799,47.7262,47.7732,78375.0
2021-08-02 10:20:00,50.82,50.82,50.69,50.75,66842.0,47.7544,47.7544,47.6322,47.6886,66842.0
2021-08-02 10:25:00,50.76,50.89,50.62,50.63,77792.0,47.698,47.8202,47.5665,47.5759,77792.0
2021-08-02 10:30:00,50.63,50.84,50.6,50.83,69059.0,47.5759,47.7732,47.5477,47.7638,69059.0
2021-08-02 10:35:00,50.83,50.85,50.73,50.75,39771.0,47.7638,47.7826,47.6698,47.6886,39771.0
2021-08-02 10:40:00,50.73,50.73,50.49,50.51,78470.0,47.6698,47.6698,47.4443,47.4631,78470.0
2021-08-02 10:45:00,50.51,50.6,50.47,50.49,62837.0,47.4631,47.5477,47.4255,47.4443,62837.0
2021-08-02 10:50:00,50.48,50.6,50.46,50.46,52837.0,47.4349,47.5477,47.4161,47.4161,52837.0
2021-08-02 10:55:00,50.47,50.47,50.33,50.37,69022.0,47.4255,47.4255,47.294,47.3316,69022.0
2021-08-02 11:00:00,50.35,50.42,50.3,50.41,59485.0,47.3128,47.3785,47.2658,47.3691,59485.0
2021-08-02 11:05:00,50.43,50.43,50.31,50.35,77265.0,47.3879,47.3879,47.2752,47.3128,77265.0
2021-08-02 11:10:00,50.34,50.36,50.25,50.27,86142.0,47.3034,47.3222,47.2188,47.2376,86142.0
2021-08-02 11:15:00,50.27,50.27,50.14,50.16,59864.0,47.2376,47.2376,47.1154,47.1342,59864.0
2021-08-02 11:20:00,50.17,50.34,50.16,50.33,63484.0,47.1436,47.3034,47.1342,47.294,63484.0
2021-08-02 11:25:00,50.32,50.42,50.32,50.41,79352.0,47.2846,47.3785,47.2846,47.3691,79352.0
2021-08-02 11:30:00,50.42,50.43,50.33,50.4,157759.0,47.3785,47.3879,47.294,47.3597,157759.0
2021-08-02 11:35:00,50.41,50.41,50.18,50.25,96978.0,47.3691,47.3691,47.153,47.2188,96978.0
2021-08-02 11:40:00,50.25,50.29,50.14,50.15,76454.0,47.2188,47.2564,47.1154,47.1248,76454.0
2021-08-02 11:45:00,50.15,50.27,50.14,50.25,81189.0,47.1248,47.2376,47.1154,47.2188,81189.0
2021-08-02 11:50:00,50.25,50.27,50.16,50.18,40041.0,47.2188,47.2376,47.1342,47.153,40041.0
2021-08-02 11:55:00,50.19,50.23,50.07,50.08,71757.0,47.1624,47.2,47.0496,47.059,71757.0
2021-08-02 12:00:00,50.07,50.08,49.94,50.05,155880.0,47.0496,47.059,46.9275,47.0309,155880.0
2021-08-02 12:05:00,50.06,50.1,49.94,49.96,45990.0,47.0403,47.0778,46.9275,46.9463,45990.0
2021-08-02 12:10:00,49.95,50.08,49.93,50.06,67018.0,46.9369,47.059,46.9181,47.0403,67018.0
2021-08-02 12:15:00,50.06,50.07,49.97,50.05,58753.0,47.0403,47.0496,46.9557,47.0309,58753.0
2021-08-02 12:20:00,50.03,50.05,49.94,50.02,40921.0,47.0121,47.0309,46.9275,47.0027,40921.0
2021-08-02 12:25:00,50.01,50.05,49.93,50.03,46974.0,46.9933,47.0309,46.9181,47.0121,46974.0
2021-08-02 12:30:00,50.02,50.15,50.0,50.14,42185.0,47.0027,47.1248,46.9839,47.1154,42185.0
2021-08-02 12:35:00,50.14,50.21,50.05,50.16,65998.0,47.1154,47.1812,47.0309,47.1342,65998.0
2021-08-02 12:40:00,50.16,50.18,50.08,50.12,81139.0,47.1342,47.153,47.059,47.0966,81139.0
2021-08-02 12:45:00,50.11,50.22,50.09,50.22,91895.0,47.0872,47.1906,47.0684,47.1906,91895.0
2021-08-02 12:50:00,50.21,50.21,50.14,50.16,63918.0,47.1812,47.1812,47.1154,47.1342,63918.0
2021-08-02 12:55:00,50.16,50.19,50.13,50.17,32711.0,47.1342,47.1624,47.106,47.1436,32711.0
2021-08-02 13:00:00,50.17,50.24,50.15,50.15,67777.0,47.1436,47.2094,47.1248,47.1248,67777.0
2021-08-02 13:05:00,50.15,50.16,50.13,50.15,31868.0,47.1248,47.1342,47.106,47.1248,31868.0
2021-08-02 13:10:00,50.15,50.2,50.14,50.15,42417.0,47.1248,47.1718,47.1154,47.1248,42417.0
2021-08-02 13:15:00,50.14,50.19,50.1,50.17,56831.0,47.1154,47.1624,47.0778,47.1436,56831.0
2021-08-02 13:20:00,50.17,50.17,50.13,50.14,18496.0,47.1436,47.1436,47.106,47.1154,18496.0
2021-08-02 13:25:00,50.13,50.14,50.04,50.13,56069.0,47.106,47.1154,47.0215,47.106,56069.0
2021-08-02 13:30:00,50.12,50.2,50.09,50.2,27554.0,47.0966,47.1718,47.0684,47.1718,27554.0
2021-08-02 13:35:00,50.2,50.24,50.16,50.16,52646.0,47.1718,47.2094,47.1342,47.1342,52646.0
2021-08-02 13:40:00,50.16,50.21,50.12,50.14,15021.0,47.1342,47.1812,47.0966,47.1154,15021.0
2021-08-02 13:45:00,50.13,50.17,50.11,50.13,33888.0,47.106,47.1436,47.0872,47.106,33888.0
2021-08-02 13:50:00,50.13,50.13,50.0,50.02,61555.0,47.106,47.106,46.9839,47.0027,61555.0
2021-08-02 13:55:00,50.02,50.12,50.0,50.12,42594.0,47.0027,47.0966,46.9839,47.0966,42594.0
2021-08-02 14:00:00,50.12,50.16,50.09,50.13,54537.0,47.0966,47.1342,47.0684,47.106,54537.0
2021-08-02 14:05:00,50.13,50.28,50.12,50.16,77921.0,47.106,47.247,47.0966,47.1342,77921.0
2021-08-02 14:10:00,50.16,50.37,50.15,50.36,43962.0,47.1342,47.3316,47.1248,47.3222,43962.0
2021-08-02 14:15:00,50.36,50.39,50.25,50.25,60610.0,47.3222,47.3503,47.2188,47.2188,60610.0
2021-08-02 14:20:00,50.26,50.27,50.18,50.19,43794.0,47.2282,47.2376,47.153,47.1624,43794.0
2021-08-02 14:25:00,50.19,50.22,50.13,50.17,40850.0,47.1624,47.1906,47.106,47.1436,40850.0
2021-08-02 14:30:00,50.17,50.24,50.17,50.21,26061.0,47.1436,47.2094,47.1436,47.1812,26061.0
2021-08-02 14:35:00,50.21,50.23,50.17,50.18,46655.0,47.1812,47.2,47.1436,47.153,46655.0
2021-08-02 14:40:00,50.19,50.22,50.13,50.15,28854.0,47.1624,47.1906,47.106,47.1248,28854.0
2021-08-02 14:45:00,50.15,50.21,50.15,50.19,32985.0,47.1248,47.1812,47.1248,47.1624,32985.0
2021-08-02 14:50:00,50.19,50.19,50.14,50.16,49405.0,47.1624,47.1624,47.1154,47.1342,49405.0
2021-08-02 14:55:00,50.15,50.16,50.1,50.14,42514.0,47.1248,47.1342,47.0778,47.1154,42514.0
2021-08-02 15:00:00,50.14,50.15,50.1,50.12,28658.0,47.1154,47.1248,47.0778,47.0966,28658.0
2021-08-02 15:05:00,50.13,50.14,50.02,50.03,38396.0,47.106,47.1154,47.0027,47.0121,38396.0
2021-08-02 15:10:00,50.03,50.06,49.99,50.01,50156.0,47.0121,47.0403,46.9745,46.9933,50156.0
2021-08-02 15:15:00,50.01,50.04,49.97,50.04,44845.0,46.9933,47.0215,46.9557,47.0215,44845.0
2021-08-02 15:20:00,50.04,50.04,49.95,49.99,60441.0,47.0215,47.0215,46.9369,46.9745,60441.0
2021-08-02 15:25:00,49.98,49.99,49.92,49.96,71794.0,46.9651,46.9745,46.9087,46.9463,71794.0
2021-08-02 15:30:00,49.97,49.99,49.91,49.94,68055.0,46.9557,46.9745,46.8993,46.9275,68055.0
2021-08-02 15:35:00,49.94,49.99,49.89,49.9,114528.0,46.9275,46.9745,46.8805,46.8899,114528.0
2021-08-02 15:40:00,49.9,49.95,49.87,49.89,160339.0,46.8899,46.9369,46.8617,46.8805,160339.0
2021-08-02 15:45:00,49.89,49.91,49.75,49.76,160065.0,46.8805,46.8993,46.749,46.7583,160065.0
2021-08-02 15:50:00,49.76,49.84,49.64,49.69,223452.0,46.7583,46.8335,46.6456,46.6926,223452.0
2021-08-02 15:55:00,49.69,49.75,49.65,49.75,336456.0,46.6926,46.749,46.655,46.749,336456.0
2021-08-03 09:30:00,49.84,50.02,49.6,49.64,205348.0,46.8335,47.0027,46.608,46.6456,205348.0
2021-08-03 09:35:00,49.63,49.65,49.28,49.39,157634.0,46.6362,46.655,46.3073,46.4107,157634.0
2021-08-03 09:40:00,49.38,49.47,49.26,49.43,95222.0,46.4013,46.4858,46.2885,46.4483,95222.0
2021-08-03 09:45:00,49.42,49.42,49.11,49.17,118386.0,46.4389,46.4389,46.1476,46.2039,118386.0
2021-08-03 09:50:00,49.16,49.52,49.12,49.48,60912.0,46.1945,46.5328,46.157,46.4952,60912.0
2021-08-03 09:55:00,49.48,49.66,49.42,49.54,186679.0,46.4952,46.6644,46.4389,46.5516,186679.0
2021-08-03 10:00:00,49.55,49.66,49.38,49.47,72932.0,46.561,46.6644,46.4013,46.4858,72932.0
2021-08-03 10:05:00,49.47,49.53,49.38,49.47,71577.0,46.4858,46.5422,46.4013,46.4858,71577.0
2021-08-03 10:10:00,49.46,49.64,49.34,49.57,89601.0,46.4764,46.6456,46.3637,46.5798,89601.0
2021-08-03 10:15:00,49.58,49.82,49.57,49.75,58095.0,46.5892,46.8147,46.5798,46.749,58095.0
2021-08-03 10:20:00,49.74,49.78,49.62,49.74,61034.0,46.7396,46.7771,46.6268,46.7396,61034.0
2021-08-03 10:25:00,49.73,49.89,49.68,49.82,60695.0,46.7302,46.8805,46.6832,46.8147,60695.0
2021-08-03 10:30:00,49.84,49.86,49.62,49.65,82658.0,46.8335,46.8523,46.6268,46.655,82658.0
2021-08-03 10:35:00,49.66,49.81,49.6,49.76,40429.0,46.6644,46.8053,46.608,46.7583,40429.0
2021-08-03 10:40:00,49.75,49.94,49.73,49.91,56109.0,46.749,46.9275,46.7302,46.8993,56109.0
2021-08-03 10:45:00,49.92,50.06,49.85,50.05,76823.0,46.9087,47.0403,46.8429,47.0309,76823.0
2021-08-03 10:50:00,50.05,50.16,49.99,50.03,92834.0,47.0309,47.1342,46.9745,47.0121,92834.0
2021-08-03 10:55:00,50.03,50.06,49.91,49.91,85836.0,47.0121,47.0403,46.8993,46.8993,85836.0
2021-08-03 11:00:00,49.92,50.07,49.92,50.04,59461.0,46.9087,47.0496,46.9087,47.0215,59461.0
2021-08-03 11:05:00,50.06,50.23,50.0,50.16,82496.0,47.0403,47.2,46.9839,47.1342,82496.0
2021-08-03 11:10:00,50.16,50.21,50.09,50.19,75785.0,47.1342,47.1812,47.0684,47.1624,75785.0
2021-08-03 11:15:00,50.19,50.2,50.06,50.08,35809.0,47.1624,47.1718,47.0403,47.059,35809.0
2021-08-03 11:20:00,50.08,50.11,50.02,50.09,44085.0,47.059,47.0872,47.0027,47.0684,44085.0
2021-08-03 11:25:00,50.09,50.19,50.08,50.15,54841.0,47.0684,47.1624,47.059,47.1248,54841.0
2021-08-03 11:30:00,50.15,50.26,50.14,50.21,52553.0,47.1248,47.2282,47.1154,47.1812,52553.0
2021-08-03 11:35:00,50.19,50.43,50.18,50.39,57777.0,47.1624,47.3879,47.153,47.3503,57777.0
2021-08-03 11:40:00,50.39,50.46,50.3,50.4,62647.0,47.3503,47.4161,47.2658,47.3597,62647.0
2021-08-03 11:45:00,50.39,50.41,50.21,50.22,42292.0,47.3503,47.3691,47.1812,47.1906,42292.0
2021-08-03 11:50:00,50.2,50.23,50.11,50.14,35907.0,47.1718,47.2,47.0872,47.1154,35907.0
2021-08-03 11:55:00,50.14,50.19,50.08,50.13,26517.0,47.1154,47.1624,47.059,47.106,26517.0
2021-08-03 12:00:00,50.13,50.16,50.07,50.13,37342.0,47.106,47.1342,47.0496,47.106,37342.0
2021-08-03 12:05:00,50.12,50.17,50.07,50.11,26546.0,47.0966,47.1436,47.0496,47.0872,26546.0
2021-08-03 12:10:00,50.12,50.17,50.08,50.17,14935.0,47.0966,47.1436,47.059,47.1436,14935.0
2021-08-03 12:15:00,50.16,50.2,50.09,50.09,21560.0,47.1342,47.1718,47.0684,47.0684,21560.0
2021-08-03 12:20:00,50.09,50.12,50.05,50.06,20485.0,47.0684,47.0966,47.0309,47.0403,20485.0
2021-08-03 12:25:00,50.06,50.13,50.05,50.07,20843.0,47.0403,47.106,47.0309,47.0496,20843.0
2021-08-03 12:30:00,50.07,50.07,49.97,50.03,21529.0,47.0496,47.0496,46.9557,47.0121,21529.0
2021-08-03 12:35:00,50.03,50.06,49.97,50.05,31328.0,47.0121,47.0403,46.9557,47.0309,31328.0
2021-08-03 12:40:00,50.05,50.09,50.04,50.09,22499.0,47.0309,47.0684,47.0215,47.0684,22499.0
2021-08-03 12:45:00,50.09,50.09,50.0,50.01,28856.0,47.0684,47.0684,46.9839,46.9933,28856.0
2021-08-03 12:50:00,50.02,50.11,50.0,50.09,39408.0,47.0027,47.0872,46.9839,47.0684,39408.0
2021-08-03 12:55:00,50.09,50.12,50.05,50.06,41525.0,47.0684,47.0966,47.0309,47.0403,41525.0
2021-08-03 13:00:00,50.06,50.09,50.0,50.02,26163.0,47.0403,47.0684,46.9839,47.0027,26163.0
2021-08-03 13:05:00,50.02,50.04,49.99,50.04,39351.0,47.0027,47.0215,46.9745,47.0215,39351.0
2021-08-03 13:10:00,50.04,50.05,49.99,50.04,30051.0,47.0215,47.0309,46.9745,47.0215,30051.0
2021-08-03 13:15:00,50.04,50.08,49.99,50.05,34591.0,47.0215,47.059,46.9745,47.0309,34591.0
2021-08-03 13:20:00,50.05,50.05,49.96,50.01,56795.0,47.0309,47.0309,46.9463,46.9933,56795.0
2021-08-03 13:25:00,50.01,50.09,49.97,50.07,44402.0,46.9933,47.0684,46.9557,47.0496,44402.0
2021-08-03 13:30:00,50.06,50.1,50.03,50.06,20096.0,47.0403,47.0778,47.0121,47.0403,20096.0
2021-08-03 13:35:00,50.06,50.07,50.02,50.06,17269.0,47.0403,47.0496,47.0027,47.0403,17269.0
2021-08-03 13:40:00,50.07,50.15,50.04,50.12,47274.0,47.0496,47.1248,47.0215,47.0966,47274.0
2021-08-03 13:45:00,50.11,50.15,50.09,50.13,34585.0,47.0872,47.1248,47.0684,47.106,34585.0
2021-08-03 13:50:00,50.13,50.26,50.12,50.26,65906.0,47.106,47.2282,47.0966,47.2282,65906.0
2021-08-03 13:55:00,50.26,50.35,50.25,50.27,43956.0,47.2282,47.3128,47.2188,47.2376,43956.0
2021-08-03 14:00:00,50.28,50.28,50.14,50.15,24472.0,47.247,47.247,47.1154,47.1248,24472.0
2021-08-03 14:05:00,50.14,50.21,50.13,50.15,26154.0,47.1154,47.1812,47.106,47.1248,26154.0
2021-08-03 14:10:00,50.15,50.24,50.11,50.12,31871.0,47.1248,47.2094,47.0872,47.0966,31871.0
2021-08-03 14:15:00,50.13,50.16,50.1,50.12,20564.0,47.106,47.1342,47.0778,47.0966,20564.0
2021-08-03 14:20:00,50.11,50.14,50.09,50.11,72785.0,47.0872,47.1154,47.0684,47.0872,72785.0
2021-08-03 14:25:00,50.11,50.17,50.06,50.16,34911.0,47.0872,47.1436,47.0403,47.1342,34911.0
2021-08-03 14:30:00,50.16,50.21,50.14,50.2,41725.0,47.1342,47.1812,47.1154,47.1718,41725.0
2021-08-03 14:35:00,50.21,50.23,50.16,50.23,49165.0,47.1812,47.2,47.1342,47.2,49165.0
2021-08-03 14:40:00,50.23,50.34,50.23,50.27,69456.0,47.2,47.3034,47.2,47.2376,69456.0
2021-08-03 14:45:00,50.26,50.27,50.14,50.14,50869.0,47.2282,47.2376,47.1154,47.1154,50869.0
2021-08-03 14:50:00,50.14,50.19,50.13,50.16,22372.0,47.1154,47.1624,47.106,47.1342,22372.0
2021-08-03 14:55:00,50.16,50.25,50.15,50.22,47978.0,47.1342,47.2188,47.1248,47.1906,47978.0
2021-08-03 15:00:00,50.22,50.27,50.18,50.27,41802.0,47.1906,47.2376,47.153,47.2376,41802.0
2021-08-03 15:05:00,50.27,50.3,50.24,50.28,33957.0,47.2376,47.2658,47.2094,47.247,33957.0
2021-08-03 15:10:00,50.27,50.29,50.18,50.2,34067.0,47.2376,47.2564,47.153,47.1718,34067.0
2021-08-03 15:15:00,50.2,50.26,50.2,50.22,24896.0,47.1718,47.2282,47.1718,47.1906,24896.0
2021-08-03 15:20:00,50.22,50.32,50.2,50.3,34596.0,47.1906,47.2846,47.1718,47.2658,34596.0
2021-08-03 15:25:00,50.3,50.4,50.24,50.4,51773.0,47.2658,47.3597,47.2094,47.3597,51773.0
2021-08-03 15:30:00,50.4,50.4,50.3,50.39,61393.0,47.3597,47.3597,47.2658,47.3503,61393.0
2021-08-03 15:35:00,50.39,50.47,50.34,50.4,104293.0,47.3503,47.4255,47.3034,47.3597,104293.0
2021-08-03 15:40:00,50.4,50.44,50.36,50.38,90625.0,47.3597,47.3973,47.3222,47.3409,90625.0
2021-08-03 15:45:00,50.38,50.53,50.37,50.52,110150.0,47.3409,47.4819,47.3316,47.4725,110150.0
2021-08-03 15:50:00,50.52,50.62,50.48,50.61,171193.0,47.4725,47.5665,47.4349,47.5571,171193.0
2021-08-03 15:55:00,50.61,50.66,50.51,50.65,345669.0,47.5571,47.6041,47.4631,47.5947,345669.0
2021-08-04 09:30:00,49.81,50.08,49.51,50.06,391520.0,46.8053,47.059,46.5234,47.0403,391520.0
2021-08-04 09:35:00,50.06,50.19,49.84,49.98,107558.0,47.0403,47.1624,46.8335,46.9651,107558.0
2021-08-04 09:40:00,49.96,49.99,49.64,49.69,106671.0,46.9463,46.9745,46.6456,46.6926,106671.0
2021-08-04 09:45:00,49.7,49.71,49.35,49.53,324243.0,46.702,46.7114,46.3731,46.5422,324243.0
2021-08-04 09:50:00,49.53,49.59,49.47,49.47,92908.0,46.5422,46.5986,46.4858,46.4858,92908.0
2021-08-04 09:55:00,49.48,49.49,49.34,49.41,99252.0,46.4952,46.5046,46.3637,46.4295,99252.0
2021-08-04 10:00:00,49.41,49.65,49.41,49.61,126320.0,46.4295,46.655,46.4295,46.6174,126320.0
2021-08-04 10:05:00,49.63,49.65,49.51,49.59,67207.0,46.6362,46.655,46.5234,46.5986,67207.0
2021-08-04 10:10:00,49.6,49.86,49.54,49.83,98063.0,46.608,46.8523,46.5516,46.8241,98063.0
2021-08-04 10:15:00,49.84,49.85,49.71,49.78,126505.0,46.8335,46.8429,46.7114,46.7771,126505.0
2021-08-04 10:20:00,49.77,49.84,49.65,49.69,102638.0,46.7677,46.8335,46.655,46.6926,102638.0
2021-08-04 10:25:00,49.71,49.82,49.66,49.78,70665.0,46.7114,46.8147,46.6644,46.7771,70665.0
2021-08-04 10:30:00,49.75,49.76,49.43,49.54,122490.0,46.749,46.7583,46.4483,46.5516,122490.0
2021-08-04 10:35:00,49.54,49.62,49.5,49.57,108289.0,46.5516,46.6268,46.514,46.5798,108289.0
2021-08-04 10:40:00,49.58,49.66,49.54,49.58,95512.0,46.5892,46.6644,46.5516,46.5892,95512.0
2021-08-04 10:45:00,49.56,49.72,49.53,49.62,110482.0,46.5704,46.7208,46.5422,46.6268,110482.0
2021-08-04 10:50:00,49.61,49.67,49.54,49.57,85333.0,46.6174,46.6738,46.5516,46.5798,85333.0
2021-08-04 10:55:00,49.55,49.57,49.45,49.46,91786.0,46.561,46.5798,46.467,46.4764,91786.0
2021-08-04 11:00:00,49.47,49.54,49.42,49.54,70916.0,46.4858,46.5516,46.4389,46.5516,70916.0
2021-08-04 11:05:00,49.53,49.71,49.51,49.69,107129.0,46.5422,46.7114,46.5234,46.6926,107129.0
2021-08-04 11:10:00,49.69,49.79,49.69,49.78,136208.0,46.6926,46.7865,46.6926,46.7771,136208.0
2021-08-04 11:15:00,49.79,49.91,49.77,49.84,154037.0,46.7865,46.8993,46.7677,46.8335,154037.0
2021-08-04 11:20:00,49.84,49.84,49.67,49.7,69321.0,46.8335,46.8335,46.6738,46.702,69321.0
2021-08-04 11:25:00,49.7,49.72,49.63,49.65,52157.0,46.702,46.7208,46.6362,46.655,52157.0
2021-08-04 11:30:00,49.63,49.64,49.52,49.55,57501.0,46.6362,46.6456,46.5328,46.561,57501.0
2021-08-04 11:35:00,49.54,49.55,49.43,49.52,69751.0,46.5516,46.561,46.4483,46.5328,69751.0
2021-08-04 11:40:00,49.51,49.53,49.39,49.43,61000.0,46.5234,46.5422,46.4107,46.4483,61000.0
2021-08-04 11:45:00,49.44,49.46,49.36,49.38,52194.0,46.4577,46.4764,46.3825,46.4013,52194.0
2021-08-04 11:50:00,49.37,49.38,49.23,49.26,126538.0,46.3919,46.4013,46.2603,46.2885,126538.0
2021-08-04 11:55:00,49.26,49.31,49.13,49.17,124847.0,46.2885,46.3355,46.1664,46.2039,124847.0
2021-08-04 12:00:00,49.15,49.24,49.12,49.18,91858.0,46.1851,46.2697,46.157,46.2133,91858.0
2021-08-04 12:05:00,49.18,49.19,49.11,49.18,63585.0,46.2133,46.2227,46.1476,46.2133,63585.0
2021-08-04 12:10:00,49.18,49.18,49.05,49.09,84462.0,46.2133,46.2133,46.0912,46.1288,84462.0
2021-08-04 12:15:00,49.07,49.21,49.07,49.19,95604.0,46.11,46.2415,46.11,46.2227,95604.0
2021-08-04 12:20:00,49.18,49.2,49.14,49.16,74028.0,46.2133,46.2321,46.1757,46.1945,74028.0
2021-08-04 12:25:00,49.16,49.16,49.06,49.1,115045.0,46.1945,46.1945,46.1006,46.1382,115045.0
2021-08-04 12:30:00,49.1,49.1,49.03,49.05,73783.0,46.1382,46.1382,46.0724,46.0912,73783.0
2021-08-04 12:35:00,49.05,49.11,49.03,49.06,60559.0,46.0912,46.1476,46.0724,46.1006,60559.0
2021-08-04 12:40:00,49.06,49.1,48.93,48.96,219460.0,46.1006,46.1382,45.9784,46.0066,219460.0
2021-08-04 12:45:00,48.95,48.97,48.87,48.97,72072.0,45.9972,46.016,45.922,46.016,72072.0
2021-08-04 12:50:00,48.96,48.98,48.91,48.95,111031.0,46.0066,46.0254,45.9596,45.9972,111031.0
2021-08-04 12:55:00,48.95,48.98,48.86,48.89,112579.0,45.9972,46.0254,45.9126,45.9408,112579.0
2021-08-04 13:00:00,48.89,48.92,48.83,48.84,98446.0,45.9408,45.969,45.8844,45.8938,98446.0
2021-08-04 13:05:00,48.83,48.95,48.82,48.84,68581.0,45.8844,45.9972,45.8751,45.8938,68581.0
2021-08-04 13:10:00,48.84,48.95,48.82,48.83,75967.0,45.8938,45.9972,45.8751,45.8844,75967.0
2021-08-04 13:15:00,48.82,48.9,48.77,48.89,85876.0,45.8751,45.9502,45.8281,45.9408,85876.0
2021-08-04 13:20:00,48.89,48.89,48.81,48.85,81773.0,45.9408,45.9408,45.8657,45.9032,81773.0
2021-08-04 13:25:00,48.85,48.85,48.71,48.73,134525.0,45.9032,45.9032,45.7717,45.7905,134525.0
2021-08-04 13:30:00,48.73,48.77,48.72,48.75,107746.0,45.7905,45.8281,45.7811,45.8093,107746.0
2021-08-04 13:35:00,48.75,48.75,48.62,48.64,177131.0,45.8093,45.8093,45.6871,45.7059,177131.0
2021-08-04 13:40:00,48.63,48.75,48.61,48.62,209394.0,45.6965,45.8093,45.6777,45.6871,209394.0
2021-08-04 13:45:00,48.62,48.65,48.56,48.63,161473.0,45.6871,45.7153,45.6307,45.6965,161473.0
2021-08-04 13:50:00,48.62,48.62,48.51,48.52,124358.0,45.6871,45.6871,45.5838,45.5931,124358.0
2021-08-04 13:55:00,48.53,48.64,48.5,48.61,155289.0,45.6025,45.7059,45.5744,45.6777,155289.0
2021-08-04 14:00:00,48.61,48.68,48.57,48.62,180299.0,45.6777,45.7435,45.6401,45.6871,180299.0
2021-08-04 14:05:00,48.61,48.67,48.6,48.64,111677.0,45.6777,45.7341,45.6683,45.7059,111677.0
2021-08-04 14:10:00,48.64,48.7,48.6,48.69,85130.0,45.7059,45.7623,45.6683,45.7529,85130.0
2021-08-04 14:15:00,48.69,48.71,48.64,48.64,85780.0,45.7529,45.7717,45.7059,45.7059,85780.0
2021-08-04 14:20:00,48.65,48.74,48.64,48.68,79739.0,45.7153,45.7999,45.7059,45.7435,79739.0
2021-08-04 14:25:00,48.68,48.73,48.65,48.7,87585.0,45.7435,45.7905,45.7153,45.7623,87585.0
2021-08-04 14:30:00,48.69,48.78,48.66,48.74,110212.0,45.7529,45.8375,45.7247,45.7999,110212.0
2021-08-04 14:35:00,48.74,48.82,48.74,48.8,56671.0,45.7999,45.8751,45.7999,45.8563,56671.0
2021-08-04 14:40:00,48.8,48.85,48.76,48.83,84178.0,45.8563,45.9032,45.8187,45.8844,84178.0
2021-08-04 14:45:00,48.83,48.91,48.81,48.9,82204.0,45.8844,45.9596,45.8657,45.9502,82204.0
2021-08-04 14:50:00,48.91,49.05,48.89,49.05,152240.0,45.9596,46.0912,45.9408,46.0912,152240.0
2021-08-04 14:55:00,49.04,49.08,48.99,49.04,88565.0,46.0818,46.1194,46.0348,46.0818,88565.0
2021-08-04 15:00:00,49.05,49.05,48.99,48.99,81048.0,46.0912,46.0912,46.0348,46.0348,81048.0
2021-08-04 15:05:00,48.99,49.03,48.97,49.0,89109.0,46.0348,46.0724,46.016,46.0442,89109.0
2021-08-04 15:10:00,49.0,49.02,48.92,48.93,100310.0,46.0442,46.063,45.969,45.9784,100310.0
2021-08-04 15:15:00,48.93,48.95,48.88,48.91,80056.0,45.9784,45.9972,45.9314,45.9596,80056.0
2021-08-04 15:20:00,48.91,48.95,48.9,48.91,70564.0,45.9596,45.9972,45.9502,45.9596,70564.0
2021-08-04 15:25:00,48.92,49.01,48.9,48.98,77260.0,45.969,46.0536,45.9502,46.0254,77260.0
2021-08-04 15:30:00,48.98,49.02,48.92,49.02,86424.0,46.0254,46.063,45.969,46.063,86424.0
2021-08-04 15:35:00,49.02,49.04,48.92,48.95,94235.0,46.063,46.0818,45.969,45.9972,94235.0
2021-08-04 15:40:00,48.95,48.96,48.89,48.9,101241.0,45.9972,46.0066,45.9408,45.9502,101241.0
2021-08-04 15:45:00,48.9,48.95,48.88,48.91,132630.0,45.9502,45.9972,45.9314,45.9596,132630.0
2021-08-04 15:50:00,48.91,48.94,48.89,48.91,250741.0,45.9596,45.9878,45.9408,45.9596,250741.0
2021-08-04 15:55:00,48.92,48.94,48.87,48.9,464835.0,45.969,45.9878,45.922,45.9502,464835.0
2021-08-05 09:30:00,49.1,49.63,49.05,49.55,229147.0,46.1382,46.6362,46.0912,46.561,229147.0
2021-08-05 09:35:00,49.56,49.68,49.33,49.34,148584.0,46.5704,46.6832,46.3543,46.3637,148584.0
2021-08-05 09:40:00,49.36,49.52,49.3,49.35,89160.0,46.3825,46.5328,46.3261,46.3731,89160.0
2021-08-05 09:45:00,49.36,49.52,49.23,49.28,89787.0,46.3825,46.5328,46.2603,46.3073,89787.0
2021-08-05 09:50:00,49.31,49.61,49.29,49.57,60383.0,46.3355,46.6174,46.3167,46.5798,60383.0
2021-08-05 09:55:00,49.56,49.78,49.54,49.76,126032.0,46.5704,46.7771,46.5516,46.7583,126032.0
2021-08-05 10:00:00,49.77,49.9,49.74,49.89,76371.0,46.7677,46.8899,46.7396,46.8805,76371.0
2021-08-05 10:05:00,49.88,50.03,49.78,49.89,125494.0,46.8711,47.0121,46.7771,46.8805,125494.0
2021-08-05 10:10:00,49.89,49.91,49.69,49.69,97824.0,46.8805,46.8993,46.6926,46.6926,97824.0
2021-08-05 10:15:00,49.68,49.77,49.6,49.71,95590.0,46.6832,46.7677,46.608,46.7114,95590.0
2021-08-05 10:20:00,49.71,49.93,49.66,49.91,74325.0,46.7114,46.9181,46.6644,46.8993,74325.0
2021-08-05 10:25:00,49.91,50.05,49.85,49.85,172358.0,46.8993,47.0309,46.8429,46.8429,172358.0
2021-08-05 10:30:00,49.84,50.04,49.84,50.02,69753.0,46.8335,47.0215,46.8335,47.0027,69753.0
2021-08-05 10:35:00,50.02,50.08,49.93,50.0,65267.0,47.0027,47.059,46.9181,46.9839,65267.0
2021-08-05 10:40:00,49.98,50.02,49.83,49.84,53417.0,46.9651,47.0027,46.8241,46.8335,53417.0
2021-08-05 10:45:00,49.85,49.99,49.84,49.97,72038.0,46.8429,46.9745,46.8335,46.9557,72038.0
2021-08-05 10:50:00,49.97,50.1,49.93,50.05,91328.0,46.9557,47.0778,46.9181,47.0309,91328.0
2021-08-05 10:55:00,50.04,50.05,49.98,50.05,94514.0,47.0215,47.0309,46.9651,47.0309,94514.0
2021-08-05 11:00:00,50.03,50.11,49.97,50.06,83111.0,47.0121,47.0872,46.9557,47.0403,83111.0
2021-08-05 11:05:00,50.06,50.22,50.06,50.19,93284.0,47.0403,47.1906,47.0403,47.1624,93284.0
2021-08-05 11:10:00,50.18,50.23,50.14,50.16,63923.0,47.153,47.2,47.1154,47.1342,63923.0
2021-08-05 11:15:00,50.17,50.21,50.1,50.16,79211.0,47.1436,47.1812,47.0778,47.1342,79211.0
2021-08-05 11:20:00,50.17,50.29,50.17,50.22,107993.0,47.1436,47.2564,47.1436,47.1906,107993.0
2021-08-05 11:25:00,50.22,50.3,50.22,50.27,88987.0,47.1906,47.2658,47.1906,47.2376,88987.0
2021-08-05 11:30:00,50.26,50.32,50.22,50.23,94143.0,47.2282,47.2846,47.1906,47.2,94143.0
2021-08-05 11:35:00,50.23,50.28,50.16,50.19,51973.0,47.2,47.247,47.1342,47.1624,51973.0
2021-08-05 11:40:00,50.18,50.19,50.1,50.1,111385.0,47.153,47.1624,47.0778,47.0778,111385.0
2021-08-05 11:45:00,50.1,50.18,50.05,50.17,91021.0,47.0778,47.153,47.0309,47.1436,91021.0
2021-08-05 11:50:00,50.17,50.25,50.13,50.16,80177.0,47.1436,47.2188,47.106,47.1342,80177.0
2021-08-05 11:55:00,50.16,50.22,50.12,50.19,76359.0,47.1342,47.1906,47.0966,47.1624,76359.0
2021-08-05 12:00:00,50.2,50.29,50.2,50.25,97880.0,47.1718,47.2564,47.1718,47.2188,97880.0
2021-08-05 12:05:00,50.25,50.27,50.19,50.25,42824.0,47.2188,47.2376,47.1624,47.2188,42824.0
2021-08-05 12:10:00,50.24,50.29,50.23,50.28,38390.0,47.2094,47.2564,47.2,47.247,38390.0
2021-08-05 12:15:00,50.28,50.3,50.18,50.18,54791.0,47.247,47.2658,47.153,47.153,54791.0
2021-08-05 12:20:00,50.19,50.33,50.18,50.22,101002.0,47.1624,47.294,47.153,47.1906,101002.0
2021-08-05 12:25:00,50.22,50.25,50.17,50.19,30997.0,47.1906,47.2188,47.1436,47.1624,30997.0
2021-08-05 12:30:00,50.18,50.25,50.13,50.13,31387.0,47.153,47.2188,47.106,47.106,31387.0
2021-08-05 12:35:00,50.14,50.17,50.09,50.12,41074.0,47.1154,47.1436,47.0684,47.0966,41074.0
2021-08-05 12:40:00,50.12,50.19,50.09,50.14,27216.0,47.0966,47.1624,47.0684,47.1154,27216.0
2021-08-05 12:45:00,50.14,50.16,50.1,50.15,26117.0,47.1154,47.1342,47.0778,47.1248,26117.0
2021-08-05 12:50:00,50.15,50.21,50.14,50.2,25889.0,47.1248,47.1812,47.1154,47.1718,25889.0
2021-08-05 12:55:00,50.19,50.22,50.09,50.16,25535.0,47.1624,47.1906,47.0684,47.1342,25535.0
2021-08-05 13:00:00,50.16,50.22,50.16,50.21,28032.0,47.1342,47.1906,47.1342,47.1812,28032.0
2021-08-05 13:05:00,50.21,50.3,50.2,50.29,49089.0,47.1812,47.2658,47.1718,47.2564,49089.0
2021-08-05 13:10:00,50.29,50.3,50.25,50.26,29887.0,47.2564,47.2658,47.2188,47.2282,29887.0
2021-08-05 13:15:00,50.26,50.35,50.24,50.33,39992.0,47.2282,47.3128,47.2094,47.294,39992.0
2021-08-05 13:20:00,50.33,50.36,50.3,50.3,17747.0,47.294,47.3222,47.2658,47.2658,17747.0
2021-08-05 13:25:00,50.3,50.46,50.3,50.45,45271.0,47.2658,47.4161,47.2658,47.4067,45271.0
2021-08-05 13:30:00,50.44,50.48,50.41,50.48,42538.0,47.3973,47.4349,47.3691,47.4349,42538.0
2021-08-05 13:35:00,50.48,50.58,50.43,50.58,137038.0,47.4349,47.5289,47.3879,47.5289,137038.0
2021-08-05 13:40:00,50.58,50.67,50.58,50.66,53831.0,47.5289,47.6135,47.5289,47.6041,53831.0
2021-08-05 13:45:00,50.65,50.73,50.63,50.72,33639.0,47.5947,47.6698,47.5759,47.6604,33639.0
2021-08-05 13:50:00,50.72,50.76,50.63,50.63,47902.0,47.6604,47.698,47.5759,47.5759,47902.0
2021-08-05 13:55:00,50.63,50.69,50.63,50.66,62919.0,47.5759,47.6322,47.5759,47.6041,62919.0
2021-08-05 14:00:00,50.66,50.67,50.55,50.57,37487.0,47.6041,47.6135,47.5007,47.5195,37487.0
2021-08-05 14:05:00,50.58,50.59,50.46,50.5,55346.0,47.5289,47.5383,47.4161,47.4537,55346.0
2021-08-05 14:10:00,50.5,50.52,50.42,50.46,27771.0,47.4537,47.4725,47.3785,47.4161,27771.0
2021-08-05 14:15:00,50.46,50.47,50.39,50.4,37702.0,47.4161,47.4255,47.3503,47.3597,37702.0
2021-08-05 14:20:00,50.4,50.43,50.37,50.41,44241.0,47.3597,47.3879,47.3316,47.3691,44241.0
2021-08-05 14:25:00,50.42,50.44,50.39,50.42,31155.0,47.3785,47.3973,47.3503,47.3785,31155.0
2021-08-05 14:30:00,50.42,50.48,50.4,50.45,44580.0,47.3785,47.4349,47.3597,47.4067,44580.0
2021-08-05 14:35:00,50.44,50.54,50.43,50.47,41647.0,47.3973,47.4913,47.3879,47.4255,41647.0
2021-08-05 14:40:00,50.47,50.47,50.42,50.42,33240.0,47.4255,47.4255,47.3785,47.3785,33240.0
2021-08-05 14:45:00,50.41,50.42,50.36,50.37,24771.0,47.3691,47.3785,47.3222,47.3316,24771.0
2021-08-05 14:50:00,50.37,50.42,50.36,50.41,37734.0,47.3316,47.3785,47.3222,47.3691,37734.0
2021-08-05 14:55:00,50.4,50.49,50.39,50.4,32019.0,47.3597,47.4443,47.3503,47.3597,32019.0
2021-08-05 15:00:00,50.4,50.47,50.39,50.47,29038.0,47.3597,47.4255,47.3503,47.4255,29038.0
2021-08-05 15:05:00,50.46,50.53,50.45,50.5,45887.0,47.4161,47.4819,47.4067,47.4537,45887.0
2021-08-05 15:10:00,50.5,50.51,50.46,50.47,31772.0,47.4537,47.4631,47.4161,47.4255,31772.0
2021-08-05 15:15:00,50.46,50.48,50.42,50.45,34637.0,47.4161,47.4349,47.3785,47.4067,34637.0
2021-08-05 15:20:00,50.46,50.57,50.46,50.54,42352.0,47.4161,47.5195,47.4161,47.4913,42352.0
2021-08-05 15:25:00,50.54,50.54,50.49,50.5,34452.0,47.4913,47.4913,47.4443,47.4537,34452.0
2021-08-05 15:30:00,50.5,50.52,50.43,50.45,79533.0,47.4537,47.4725,47.3879,47.4067,79533.0
2021-08-05 15:35:00,50.44,50.52,50.4,50.43,82522.0,47.3973,47.4725,47.3597,47.3879,82522.0
2021-08-05 15:40:00,50.43,50.44,50.32,50.38,91433.0,47.3879,47.3973,47.2846,47.3409,91433.0
2021-08-05 15:45:00,50.37,50.42,50.34,50.38,107863.0,47.3316,47.3785,47.3034,47.3409,107863.0
2021-08-05 15:50:00,50.38,50.44,50.34,50.44,168790.0,47.3409,47.3973,47.3034,47.3973,168790.0
2021-08-05 15:55:00,50.44,50.49,50.39,50.45,265910.0,47.3973,47.4443,47.3503,47.4067,265910.0
2021-08-06 09:30:00,51.14,51.17,50.67,50.7,216986.0,48.0551,48.0833,47.6135,47.6416,216986.0
2021-08-06 09:35:00,50.68,50.74,50.43,50.69,128096.0,47.6229,47.6792,47.3879,47.6322,128096.0
2021-08-06 09:40:00,50.69,50.87,50.57,50.76,94371.0,47.6322,47.8014,47.5195,47.698,94371.0
2021-08-06 09:45:00,50.74,50.96,50.74,50.81,64960.0,47.6792,47.886,47.6792,47.745,64960.0
2021-08-06 09:50:00,50.81,50.9,50.52,50.55,68847.0,47.745,47.8296,47.4725,47.5007,68847.0
2021-08-06 09:55:00,50.53,50.62,50.47,50.57,57154.0,47.4819,47.5665,47.4255,47.5195,57154.0
2021-08-06 10:00:00,50.56,50.75,50.5,50.73,87519.0,47.5101,47.6886,47.4537,47.6698,87519.0
2021-08-06 10:05:00,50.72,50.72,50.4,50.42,66675.0,47.6604,47.6604,47.3597,47.3785,66675.0
2021-08-06 10:10:00,50.41,50.56,50.33,50.54,56673.0,47.3691,47.5101,47.294,47.4913,56673.0
2021-08-06 10:15:00,50.53,50.6,50.49,50.52,47185.0,47.4819,47.5477,47.4443,47.4725,47185.0
2021-08-06 10:20:00,50.5,50.59,50.45,50.51,33766.0,47.4537,47.5383,47.4067,47.4631,33766.0
2021-08-06 10:25:00,50.52,50.59,50.44,50.5,38910.0,47.4725,47.5383,47.3973,47.4537,38910.0
2021-08-06 10:30:00,50.49,50.55,50.44,50.48,43993.0,47.4443,47.5007,47.3973,47.4349,43993.0
2021-08-06 10:35:00,50.47,50.48,50.29,50.32,60074.0,47.4255,47.4349,47.2564,47.2846,60074.0
2021-08-06 10:40:00,50.32,50.33,50.23,50.27,79738.0,47.2846,47.294,47.2,47.2376,79738.0
2021-08-06 10:45:00,50.27,50.39,50.26,50.29,77072.0,47.2376,47.3503,47.2282,47.2564,77072.0
2021-08-06 10:50:00,50.28,50.4,50.27,50.35,38885.0,47.247,47.3597,47.2376,47.3128,38885.0
2021-08-06 10:55:00,50.36,50.44,50.35,50.4,34243.0,47.3222,47.3973,47.3128,47.3597,34243.0
2021-08-06 11:00:00,50.39,50.42,50.3,50.36,70026.0,47.3503,47.3785,47.2658,47.3222,70026.0
2021-08-06 11:05:00,50.35,50.47,50.34,50.39,55838.0,47.3128,47.4255,47.3034,47.3503,55838.0
2021-08-06 11:10:00,50.39,50.4,50.31,50.36,30886.0,47.3503,47.3597,47.2752,47.3222,30886.0
2021-08-06 11:15:00,50.36,50.48,50.35,50.47,45335.0,47.3222,47.4349,47.3128,47.4255,45335.0
2021-08-06 11:20:00,50.48,50.66,50.48,50.65,60737.0,47.4349,47.6041,47.4349,47.5947,60737.0
2021-08-06 11:25:00,50.65,50.67,50.06,50.34,279045.0,47.5947,47.6135,47.0403,47.3034,279045.0
2021-08-06 11:30:00,50.34,50.34,50.25,50.3,101684.0,47.3034,47.3034,47.2188,47.2658,101684.0
2021-08-06 11:35:00,50.31,50.32,50.19,50.26,59669.0,47.2752,47.2846,47.1624,47.2282,59669.0
2021-08-06 11:40:00,50.25,50.29,50.2,50.27,53505.0,47.2188,47.2564,47.1718,47.2376,53505.0
2021-08-06 11:45:00,50.26,50.3,50.22,50.23,19887.0,47.2282,47.2658,47.1906,47.2,19887.0
2021-08-06 11:50:00,50.23,50.32,50.22,50.3,28660.0,47.2,47.2846,47.1906,47.2658,28660.0
2021-08-06 11:55:00,50.31,50.37,50.29,50.37,25181.0,47.2752,47.3316,47.2564,47.3316,25181.0
2021-08-06 12:00:00,50.37,50.41,50.33,50.4,30835.0,47.3316,47.3691,47.294,47.3597,30835.0
2021-08-06 12:05:00,50.4,50.43,50.37,50.38,39096.0,47.3597,47.3879,47.3316,47.3409,39096.0
2021-08-06 12:10:00,50.38,50.42,50.35,50.42,30982.0,47.3409,47.3785,47.3128,47.3785,30982.0
2021-08-06 12:15:00,50.43,50.47,50.42,50.47,23154.0,47.3879,47.4255,47.3785,47.4255,23154.0
2021-08-06 12:20:00,50.48,50.56,50.48,50.55,22397.0,47.4349,47.5101,47.4349,47.5007,22397.0
2021-08-06 12:25:00,50.55,50.55,50.48,50.48,23379.0,47.5007,47.5007,47.4349,47.4349,23379.0
2021-08-06 12:30:00,50.47,50.49,50.41,50.46,35729.0,47.4255,47.4443,47.3691,47.4161,35729.0
2021-08-06 12:35:00,50.45,50.52,50.44,50.48,25750.0,47.4067,47.4725,47.3973,47.4349,25750.0
2021-08-06 12:40:00,50.48,50.53,50.44,50.51,29589.0,47.4349,47.4819,47.3973,47.4631,29589.0
2021-08-06 12:45:00,50.5,50.61,50.49,50.56,22368.0,47.4537,47.5571,47.4443,47.5101,22368.0
2021-08-06 12:50:00,50.56,50.64,50.55,50.62,20605.0,47.5101,47.5853,47.5007,47.5665,20605.0
2021-08-06 12:55:00,50.62,50.69,50.61,50.69,30783.0,47.5665,47.6322,47.5571,47.6322,30783.0
2021-08-06 13:00:00,50.68,50.72,50.66,50.69,39309.0,47.6229,47.6604,47.6041,47.6322,39309.0
2021-08-06 13:05:00,50.68,50.69,50.63,50.63,32931.0,47.6229,47.6322,47.5759,47.5759,32931.0
2021-08-06 13:10:00,50.64,50.66,50.63,50.64,24785.0,47.5853,47.6041,47.5759,47.5853,24785.0
2021-08-06 13:15:00,50.64,50.7,50.62,50.65,49074.0,47.5853,47.6416,47.5665,47.5947,49074.0
2021-08-06 13:20:00,50.65,50.72,50.63,50.7,32843.0,47.5947,47.6604,47.5759,47.6416,32843.0
2021-08-06 13:25:00,50.71,50.72,50.63,50.64,19999.0,47.651,47.6604,47.5759,47.5853,19999.0
2021-08-06 13:30:00,50.64,50.68,50.63,50.64,19286.0,47.5853,47.6229,47.5759,47.5853,19286.0
2021-08-06 13:35:00,50.65,50.66,50.6,50.62,31537.0,47.5947,47.6041,47.5477,47.5665,31537.0
2021-08-06 13:40:00,50.61,50.65,50.55,50.55,33254.0,47.5571,47.5947,47.5007,47.5007,33254.0
2021-08-06 13:45:00,50.55,50.58,50.54,50.55,33333.0,47.5007,47.5289,47.4913,47.5007,33333.0
2021-08-06 13:50:00,50.55,50.59,50.54,50.58,12476.0,47.5007,47.5383,47.4913,47.5289,12476.0
2021-08-06 13:55:00,50.58,50.64,50.57,50.63,26197.0,47.5289,47.5853,47.5195,47.5759,26197.0
2021-08-06 14:00:00,50.62,50.62,50.56,50.57,31513.0,47.5665,47.5665,47.5101,47.5195,31513.0
2021-08-06 14:05:00,50.58,50.61,50.55,50.59,19833.0,47.5289,47.5571,47.5007,47.5383,19833.0
2021-08-06 14:10:00,50.6,50.64,50.58,50.61,28856.0,47.5477,47.5853,47.5289,47.5571,28856.0
2021-08-06 14:15:00,50.61,50.66,50.6,50.65,21068.0,47.5571,47.6041,47.5477,47.5947,21068.0
2021-08-06 14:20:00,50.64,50.67,50.62,50.62,27781.0,47.5853,47.6135,47.5665,47.5665,27781.0
2021-08-06 14:25:00,50.62,50.63,50.56,50.57,24881.0,47.5665,47.5759,47.5101,47.5195,24881.0
2021-08-06 14:30:00,50.57,50.57,50.48,50.49,34392.0,47.5195,47.5195,47.4349,47.4443,34392.0
2021-08-06 14:35:00,50.49,50.51,50.46,50.47,47682.0,47.4443,47.4631,47.4161,47.4255,47682.0
2021-08-06 14:40:00,50.48,50.54,50.46,50.46,93653.0,47.4349,47.4913,47.4161,47.4161,93653.0
2021-08-06 14:45:00,50.46,50.48,50.42,50.42,32301.0,47.4161,47.4349,47.3785,47.3785,32301.0
2021-08-06 14:50:00,50.42,50.56,50.41,50.48,44687.0,47.3785,47.5101,47.3691,47.4349,44687.0
2021-08-06 14:55:00,50.48,50.49,50.42,50.45,27746.0,47.4349,47.4443,47.3785,47.4067,27746.0
2021-08-06 15:00:00,50.44,50.45,50.38,50.38,38610.0,47.3973,47.4067,47.3409,47.3409,38610.0
2021-08-06 15:05:00,50.39,50.47,50.39,50.47,105123.0,47.3503,47.4255,47.3503,47.4255,105123.0
2021-08-06 15:10:00,50.46,50.5,50.43,50.5,31572.0,47.4161,47.4537,47.3879,47.4537,31572.0
2021-08-06 15:15:00,50.5,50.53,50.47,50.52,19537.0,47.4537,47.4819,47.4255,47.4725,19537.0
2021-08-06 15:20:00,50.52,50.61,50.52,50.61,25715.0,47.4725,47.5571,47.4725,47.5571,25715.0
2021-08-06 15:25:00,50.62,50.62,50.58,50.59,29267.0,47.5665,47.5665,47.5289,47.5383,29267.0
2021-08-06 15:30:00,50.58,50.61,50.53,50.56,86670.0,47.5289,47.5571,47.4819,47.5101,86670.0
2021-08-06 15:35:00,50.56,50.62,50.55,50.62,64134.0,47.5101,47.5665,47.5007,47.5665,64134.0
2021-08-06 15:40:00,50.61,50.63,50.55,50.57,37050.0,47.5571,47.5759,47.5007,47.5195,37050.0
2021-08-06 15:45:00,50.57,50.61,50.55,50.56,65982.0,47.5195,47.5571,47.5007,47.5101,65982.0
2021-08-06 15:50:00,50.55,50.68,50.55,50.68,113255.0,47.5007,47.6229,47.5007,47.6229,113255.0
2021-08-06 15:55:00,50.67,50.73,50.66,50.71,206035.0,47.6135,47.6698,47.6041,47.651,206035.0
2021-08-09 09:30:00,50.1,50.13,49.49,49.6,272495.0,47.0778,47.106,46.5046,46.608,272495.0
2021-08-09 09:35:00,49.58,49.72,49.46,49.59,182626.0,46.5892,46.7208,46.4764,46.5986,182626.0
2021-08-09 09:40:00,49.59,49.59,49.25,49.36,200716.0,46.5986,46.5986,46.2791,46.3825,200716.0
2021-08-09 09:45:00,49.38,49.44,49.19,49.23,139017.0,46.4013,46.4577,46.2227,46.2603,139017.0
2021-08-09 09:50:00,49.22,49.22,48.93,48.94,208849.0,46.2509,46.2509,45.9784,45.9878,208849.0
2021-08-09 09:55:00,48.95,49.28,48.93,49.23,177325.0,45.9972,46.3073,45.9784,46.2603,177325.0
2021-08-09 10:00:00,49.25,49.44,49.23,49.37,109050.0,46.2791,46.4577,46.2603,46.3919,109050.0
2021-08-09 10:05:00,49.38,49.41,49.26,49.26,70766.0,46.4013,46.4295,46.2885,46.2885,70766.0
2021-08-09 10:10:00,49.26,49.31,49.11,49.17,89649.0,46.2885,46.3355,46.1476,46.2039,89649.0
2021-08-09 10:15:00,49.16,49.29,49.13,49.23,106405.0,46.1945,46.3167,46.1664,46.2603,106405.0
2021-08-09 10:20:00,49.23,49.5,49.23,49.5,90260.0,46.2603,46.514,46.2603,46.514,90260.0
2021-08-09 10:25:00,49.5,49.5,49.34,49.38,66003.0,46.514,46.514,46.3637,46.4013,66003.0
2021-08-09 10:30:00,49.39,49.43,49.31,49.34,49593.0,46.4107,46.4483,46.3355,46.3637,49593.0
2021-08-09 10:35:00,49.34,49.36,49.24,49.28,48612.0,46.3637,46.3825,46.2697,46.3073,48612.0
2021-08-09 10:40:00,49.29,49.29,49.18,49.24,47419.0,46.3167,46.3167,46.2133,46.2697,47419.0
2021-08-09 10:45:00,49.23,49.38,49.22,49.34,37505.0,46.2603,46.4013,46.2509,46.3637,37505.0
2021-08-09 10:50:00,49.34,49.42,49.33,49.41,51898.0,46.3637,46.4389,46.3543,46.4295,51898.0
2021-08-09 10:55:00,49.41,49.52,49.4,49.48,42098.0,46.4295,46.5328,46.4201,46.4952,42098.0
2021-08-09 11:00:00,49.5,49.57,49.47,49.54,70907.0,46.514,46.5798,46.4858,46.5516,70907.0
2021-08-09 11:05:00,49.54,49.63,49.51,49.61,35767.0,46.5516,46.6362,46.5234,46.6174,35767.0
2021-08-09 11:10:00,49.62,49.8,49.62,49.74,72175.0,46.6268,46.7959,46.6268,46.7396,72175.0
2021-08-09 11:15:00,49.75,49.79,49.73,49.76,31870.0,46.749,46.7865,46.7302,46.7583,31870.0
2021-08-09 11:20:00,49.75,49.8,49.71,49.73,38814.0,46.749,46.7959,46.7114,46.7302,38814.0
2021-08-09 11:25:00,49.72,49.85,49.7,49.83,161565.0,46.7208,46.8429,46.702,46.8241,161565.0
2021-08-09 11:30:00,49.83,49.87,49.79,49.8,28382.0,46.8241,46.8617,46.7865,46.7959,28382.0
2021-08-09 11:35:00,49.8,49.9,49.8,49.88,31201.0,46.7959,46.8899,46.7959,46.8711,31201.0
2021-08-09 11:40:00,49.87,50.01,49.86,49.96,90523.0,46.8617,46.9933,46.8523,46.9463,90523.0
2021-08-09 11:45:00,49.96,50.0,49.88,49.91,42487.0,46.9463,46.9839,46.8711,46.8993,42487.0
2021-08-09 11:50:00,49.91,49.94,49.88,49.93,30873.0,46.8993,46.9275,46.8711,46.9181,30873.0
2021-08-09 11:55:00,49.93,49.96,49.89,49.95,68014.0,46.9181,46.9463,46.8805,46.9369,68014.0
2021-08-09 12:00:00,49.95,49.99,49.81,49.82,40603.0,46.9369,46.9745,46.8053,46.8147,40603.0
2021-08-09 12:05:00,49.83,49.9,49.82,49.87,33585.0,46.8241,46.8899,46.8147,46.8617,33585.0
2021-08-09 12:10:00,49.87,49.94,49.8,49.93,78241.0,46.8617,46.9275,46.7959,46.9181,78241.0
2021-08-09 12:15:00,49.93,49.93,49.83,49.86,32942.0,46.9181,46.9181,46.8241,46.8523,32942.0
2021-08-09 12:20:00,49.86,49.86,49.81,49.82,27135.0,46.8523,46.8523,46.8053,46.8147,27135.0
2021-08-09 12:25:00,49.81,49.85,49.78,49.79,15980.0,46.8053,46.8429,46.7771,46.7865,15980.0
2021-08-09 12:30:00,49.79,49.85,49.79,49.8,17987.0,46.7865,46.8429,46.7865,46.7959,17987.0
2021-08-09 12:35:00,49.81,49.88,49.81,49.84,20680.0,46.8053,46.8711,46.8053,46.8335,20680.0
2021-08-09 12:40:00,49.83,49.83,49.79,49.81,15217.0,46.8241,46.8241,46.7865,46.8053,15217.0
2021-08-09 12:45:00,49.8,49.81,49.73,49.78,16928.0,46.7959,46.8053,46.7302,46.7771,16928.0
2021-08-09 12:50:00,49.78,49.82,49.76,49.82,36099.0,46.7771,46.8147,46.7583,46.8147,36099.0
2021-08-09 12:55:00,49.82,49.83,49.76,49.76,16491.0,46.8147,46.8241,46.7583,46.7583,16491.0
2021-08-09 13:00:00,49.77,49.84,49.76,49.84,24370.0,46.7677,46.8335,46.7583,46.8335,24370.0
2021-08-09 13:05:00,49.84,49.89,49.84,49.86,34493.0,46.8335,46.8805,46.8335,46.8523,34493.0
2021-08-09 13:10:00,49.85,49.86,49.78,49.82,19036.0,46.8429,46.8523,46.7771,46.8147,19036.0
2021-08-09 13:15:00,49.82,49.83,49.78,49.78,15017.0,46.8147,46.8241,46.7771,46.7771,15017.0
2021-08-09 13:20:00,49.79,49.84,49.78,49.83,18430.0,46.7865,46.8335,46.7771,46.8241,18430.0
2021-08-09 13:25:00,49.84,49.86,49.82,49.83,23675.0,46.8335,46.8523,46.8147,46.8241,23675.0
2021-08-09 13:30:00,49.83,49.9,49.82,49.85,19166.0,46.8241,46.8899,46.8147,46.8429,19166.0
2021-08-09 13:35:00,49.85,49.86,49.82,49.84,18303.0,46.8429,46.8523,46.8147,46.8335,18303.0
2021-08-09 13:40:00,49.84,49.93,49.83,49.9,26239.0,46.8335,46.9181,46.8241,46.8899,26239.0
2021-08-09 13:45:00,49.9,49.92,49.87,49.88,20686.0,46.8899,46.9087,46.8617,46.8711,20686.0
2021-08-09 13:50:00,49.87,49.89,49.83,49.84,20012.0,46.8617,46.8805,46.8241,46.8335,20012.0
2021-08-09 13:55:00,49.84,49.87,49.83,49.85,75755.0,46.8335,46.8617,46.8241,46.8429,75755.0
2021-08-09 14:00:00,49.86,49.95,49.85,49.93,35326.0,46.8523,46.9369,46.8429,46.9181,35326.0
2021-08-09 14:05:00,49.93,50.06,49.84,50.05,92118.0,46.9181,47.0403,46.8335,47.0309,92118.0
2021-08-09 14:10:00,50.05,50.07,50.02,50.05,48893.0,47.0309,47.0496,47.0027,47.0309,48893.0
2021-08-09 14:15:00,50.05,50.05,49.98,50.02,67445.0,47.0309,47.0309,46.9651,47.0027,67445.0
2021-08-09 14:20:00,50.01,50.01,49.91,49.97,68439.0,46.9933,46.9933,46.8993,46.9557,68439.0
2021-08-09 14:25:00,49.97,49.98,49.89,49.93,53337.0,46.9557,46.9651,46.8805,46.9181,53337.0
2021-08-09 14:30:00,49.93,49.96,49.89,49.94,47351.0,46.9181,46.9463,46.8805,46.9275,47351.0
2021-08-09 14:35:00,49.94,49.94,49.91,49.94,20340.0,46.9275,46.9275,46.8993,46.9275,20340.0
2021-08-09 14:40:00,49.93,49.98,49.85,49.88,61442.0,46.9181,46.9651,46.8429,46.8711,61442.0
2021-08-09 14:45:00,49.88,49.91,49.87,49.88,15149.0,46.8711,46.8993,46.8617,46.8711,15149.0
2021-08-09 14:50:00,49.88,49.92,49.82,49.91,41545.0,46.8711,46.9087,46.8147,46.8993,41545.0
2021-08-09 14:55:00,49.91,50.0,49.89,49.98,33205.0,46.8993,46.9839,46.8805,46.9651,33205.0
2021-08-09 15:00:00,49.98,50.0,49.97,49.97,27779.0,46.9651,46.9839,46.9557,46.9557,27779.0
2021-08-09 15:05:00,49.96,49.97,49.92,49.93,25193.0,46.9463,46.9557,46.9087,46.9181,25193.0
2021-08-09 15:10:00,49.92,49.99,49.92,49.99,27148.0,46.9087,46.9745,46.9087,46.9745,27148.0
2021-08-09 15:15:00,49.98,50.0,49.95,49.96,20576.0,46.9651,46.9839,46.9369,46.9463,20576.0
2021-08-09 15:20:00,49.95,49.96,49.83,49.84,25683.0,46.9369,46.9463,46.8241,46.8335,25683.0
2021-08-09 15:25:00,49.85,49.88,49.83,49.86,28528.0,46.8429,46.8711,46.8241,46.8523,28528.0
2021-08-09 15:30:00,49.86,49.93,49.85,49.89,29803.0,46.8523,46.9181,46.8429,46.8805,29803.0
2021-08-09 15:35:00,49.89,49.92,49.84,49.88,37867.0,46.8805,46.9087,46.8335,46.8711,37867.0
2021-08-09 15:40:00,49.88,49.88,49.78,49.8,52010.0,46.8711,46.8711,46.7771,46.7959,52010.0
2021-08-09 15:45:00,49.79,49.8,49.73,49.74,55834.0,46.7865,46.7959,46.7302,46.7396,55834.0
2021-08-09 15:50:00,49.74,49.78,49.7,49.77,104488.0,46.7396,46.7771,46.702,46.7677,104488.0
2021-08-09 15:55:00,49.78,49.79,49.71,49.71,183501.0,46.7771,46.7865,46.7114,46.7114,183501.0
2021-08-10 09:30:00,49.8,50.13,49.61,50.08,181406.0,46.7959,47.106,46.6174,47.059,181406.0
2021-08-10 09:35:00,50.08,50.1,49.83,49.99,59431.0,47.059,47.0778,46.8241,46.9745,59431.0
2021-08-10 09:40:00,50.0,50.0,49.71,49.72,45175.0,46.9839,46.9839,46.7114,46.7208,45175.0
2021-08-10 09:45:00,49.73,49.85,49.62,49.77,41269.0,46.7302,46.8429,46.6268,46.7677,41269.0
2021-08-10 09:50:00,49.74,49.93,49.68,49.93,24587.0,46.7396,46.9181,46.6832,46.9181,24587.0
2021-08-10 09:55:00,49.94,50.03,49.88,49.92,105971.0,46.9275,47.0121,46.8711,46.9087,105971.0
2021-08-10 10:00:00,49.93,49.96,49.82,49.94,30618.0,46.9181,46.9463,46.8147,46.9275,30618.0
2021-08-10 10:05:00,49.94,50.09,49.81,50.07,54911.0,46.9275,47.0684,46.8053,47.0496,54911.0
2021-08-10 10:10:00,50.07,50.17,50.02,50.15,176188.0,47.0496,47.1436,47.0027,47.1248,176188.0
2021-08-10 10:15:00,50.15,50.24,50.13,50.23,71393.0,47.1248,47.2094,47.106,47.2,71393.0
2021-08-10 10:20:00,50.23,50.25,50.08,50.12,33297.0,47.2,47.2188,47.059,47.0966,33297.0
2021-08-10 10:25:00,50.13,50.26,50.12,50.22,39203.0,47.106,47.2282,47.0966,47.1906,39203.0
2021-08-10 10:30:00,50.23,50.29,50.17,50.29,26228.0,47.2,47.2564,47.1436,47.2564,26228.0
2021-08-10 10:35:00,50.29,50.42,50.28,50.41,30592.0,47.2564,47.3785,47.247,47.3691,30592.0
2021-08-10 10:40:00,50.4,50.47,50.37,50.4,42138.0,47.3597,47.4255,47.3316,47.3597,42138.0
2021-08-10 10:45:00,50.41,50.49,50.32,50.48,41864.0,47.3691,47.4443,47.2846,47.4349,41864.0
2021-08-10 10:50:00,50.47,50.53,50.37,50.37,40668.0,47.4255,47.4819,47.3316,47.3316,40668.0
2021-08-10 10:55:00,50.37,50.53,50.36,50.53,48361.0,47.3316,47.4819,47.3222,47.4819,48361.0
2021-08-10 11:00:00,50.54,50.65,50.53,50.58,46109.0,47.4913,47.5947,47.4819,47.5289,46109.0
2021-08-10 11:05:00,50.57,50.68,50.5,50.67,62619.0,47.5195,47.6229,47.4537,47.6135,62619.0
2021-08-10 11:10:00,50.66,50.71,50.6,50.63,47713.0,47.6041,47.651,47.5477,47.5759,47713.0
2021-08-10 11:15:00,50.63,50.83,50.63,50.79,128690.0,47.5759,47.7638,47.5759,47.7262,128690.0
2021-08-10 11:20:00,50.78,50.94,50.75,50.92,62065.0,47.7168,47.8672,47.6886,47.8484,62065.0
2021-08-10 11:25:00,50.92,51.03,50.88,51.0,102722.0,47.8484,47.9517,47.8108,47.9235,102722.0
2021-08-10 11:30:00,51.0,51.05,50.96,50.96,82613.0,47.9235,47.9705,47.886,47.886,82613.0
2021-08-10 11:35:00,50.96,51.02,50.88,50.9,72462.0,47.886,47.9423,47.8108,47.8296,72462.0
2021-08-10 11:40:00,50.89,51.01,50.88,51.01,56345.0,47.8202,47.9329,47.8108,47.9329,56345.0
2021-08-10 11:45:00,51.0,51.02,50.9,50.96,55457.0,47.9235,47.9423,47.8296,47.886,55457.0
2021-08-10 11:50:00,50.96,50.98,50.87,50.9,33079.0,47.886,47.9048,47.8014,47.8296,33079.0
2021-08-10 11:55:00,50.9,50.98,50.9,50.97,44359.0,47.8296,47.9048,47.8296,47.8954,44359.0
2021-08-10 12:00:00,50.98,51.03,50.96,50.97,34155.0,47.9048,47.9517,47.886,47.8954,34155.0
2021-08-10 12:05:00,50.98,51.03,50.96,50.98,36194.0,47.9048,47.9517,47.886,47.9048,36194.0
2021-08-10 12:10:00,50.98,51.02,50.91,50.91,29477.0,47.9048,47.9423,47.839,47.839,29477.0
2021-08-10 12:15:00,50.92,50.92,50.85,50.9,29981.0,47.8484,47.8484,47.7826,47.8296,29981.0
2021-08-10 12:20:00,50.9,50.97,50.88,50.91,35308.0,47.8296,47.8954,47.8108,47.839,35308.0
2021-08-10 12:25:00,50.9,50.97,50.9,50.95,30081.0,47.8296,47.8954,47.8296,47.8766,30081.0
2021-08-10 12:30:00,50.95,51.0,50.92,50.93,24756.0,47.8766,47.9235,47.8484,47.8578,24756.0
2021-08-10 12:35:00,50.93,51.02,50.92,50.97,43151.0,47.8578,47.9423,47.8484,47.8954,43151.0
2021-08-10 12:40:00,50.96,51.0,50.95,50.95,24688.0,47.886,47.9235,47.8766,47.8766,24688.0
2021-08-10 12:45:00,50.96,50.98,50.91,50.93,17682.0,47.886,47.9048,47.839,47.8578,17682.0
2021-08-10 12:50:00,50.92,50.93,50.88,50.92,15877.0,47.8484,47.8578,47.8108,47.8484,15877.0
2021-08-10 12:55:00,50.92,51.01,50.92,51.01,30644.0,47.8484,47.9329,47.8484,47.9329,30644.0
2021-08-10 13:00:00,51.0,51.11,50.96,51.07,45280.0,47.9235,48.0269,47.886,47.9893,45280.0
2021-08-10 13:05:00,51.06,51.14,51.04,51.12,20119.0,47.9799,48.0551,47.9611,48.0363,20119.0
2021-08-10 13:10:00,51.13,51.19,51.12,51.17,20716.0,48.0457,48.1021,48.0363,48.0833,20716.0
2021-08-10 13:15:00,51.17,51.27,51.16,51.27,60161.0,48.0833,48.1773,48.0739,48.1773,60161.0
2021-08-10 13:20:00,51.27,51.33,51.25,51.33,34358.0,48.1773,48.2336,48.1585,48.2336,34358.0
2021-08-10 13:25:00,51.32,51.39,51.32,51.37,160526.0,48.2242,48.29,48.2242,48.2712,160526.0
2021-08-10 13:30:00,51.37,51.51,51.37,51.51,78500.0,48.2712,48.4028,48.2712,48.4028,78500.0
2021-08-10 13:35:00,51.51,51.56,51.5,51.54,67086.0,48.4028,48.4498,48.3934,48.431,67086.0
2021-08-10 13:40:00,51.53,51.63,51.53,51.55,199482.0,48.4216,48.5155,48.4216,48.4404,199482.0
2021-08-10 13:45:00,51.54,51.55,51.33,51.34,48891.0,48.431,48.4404,48.2336,48.243,48891.0
2021-08-10 13:50:00,51.34,51.4,51.3,51.39,66731.0,48.243,48.2994,48.2055,48.29,66731.0
2021-08-10 13:55:00,51.4,51.41,51.35,51.38,34998.0,48.2994,48.3088,48.2524,48.2806,34998.0
2021-08-10 14:00:00,51.39,51.43,51.36,51.37,24947.0,48.29,48.3276,48.2618,48.2712,24947.0
2021-08-10 14:05:00,51.36,51.38,51.26,51.28,25880.0,48.2618,48.2806,48.1679,48.1867,25880.0
2021-08-10 14:10:00,51.28,51.3,51.2,51.21,19359.0,48.1867,48.2055,48.1115,48.1209,19359.0
2021-08-10 14:15:00,51.21,51.22,51.17,51.2,20697.0,48.1209,48.1303,48.0833,48.1115,20697.0
2021-08-10 14:20:00,51.2,51.2,51.1,51.16,57835.0,48.1115,48.1115,48.0175,48.0739,57835.0
2021-08-10 14:25:00,51.17,51.21,51.15,51.2,16251.0,48.0833,48.1209,48.0645,48.1115,16251.0
2021-08-10 14:30:00,51.19,51.29,51.19,51.29,20295.0,48.1021,48.1961,48.1021,48.1961,20295.0
2021-08-10 14:35:00,51.29,51.31,51.21,51.22,35840.0,48.1961,48.2148,48.1209,48.1303,35840.0
2021-08-10 14:40:00,51.22,51.37,51.21,51.37,35426.0,48.1303,48.2712,48.1209,48.2712,35426.0
2021-08-10 14:45:00,51.37,51.39,51.33,51.35,24403.0,48.2712,48.29,48.2336,48.2524,24403.0
2021-08-10 14:50:00,51.35,51.37,51.3,51.33,40529.0,48.2524,48.2712,48.2055,48.2336,40529.0
2021-08-10 14:55:00,51.33,51.36,51.29,51.3,57244.0,48.2336,48.2618,48.1961,48.2055,57244.0
2021-08-10 15:00:00,51.3,51.35,51.27,51.28,40570.0,48.2055,48.2524,48.1773,48.1867,40570.0
2021-08-10 15:05:00,51.28,51.33,51.26,51.32,62243.0,48.1867,48.2336,48.1679,48.2242,62243.0
2021-08-10 15:10:00,51.32,51.35,51.26,51.27,31065.0,48.2242,48.2524,48.1679,48.1773,31065.0
2021-08-10 15:15:00,51.27,51.29,51.22,51.25,36169.0,48.1773,48.1961,48.1303,48.1585,36169.0
2021-08-10 15:20:00,51.26,51.28,51.2,51.25,46829.0,48.1679,48.1867,48.1115,48.1585,46829.0
2021-08-10 15:25:00,51.24,51.26,51.18,51.2,35725.0,48.1491,48.1679,48.0927,48.1115,35725.0
2021-08-10 15:30:00,51.2,51.22,51.15,51.2,78274.0,48.1115,48.1303,48.0645,48.1115,78274.0
2021-08-10 15:35:00,51.2,51.2,51.1,51.15,86331.0,48.1115,48.1115,48.0175,48.0645,86331.0
2021-08-10 15:40:00,51.15,51.15,51.07,51.09,67325.0,48.0645,48.0645,47.9893,48.0081,67325.0
2021-08-10 15:45:00,51.09,51.12,51.04,51.1,90387.0,48.0081,48.0363,47.9611,48.0175,90387.0
2021-08-10 15:50:00,51.09,51.17,51.07,51.14,123700.0,48.0081,48.0833,47.9893,48.0551,123700.0
2021-08-10 15:55:00,51.13,51.19,51.07,51.11,258318.0,48.0457,48.1021,47.9893,48.0269,258318.0
2021-08-11 09:30:00,49.86,50.24,49.77,50.0,391592.0,46.8523,47.2094,46.7677,46.9839,391592.0
2021-08-11 09:35:00,49.99,50.67,49.91,50.56,264392.0,46.9745,47.6135,46.8993,47.5101,264392.0
2021-08-11 09:40:00,50.58,51.03,50.39,51.03,216040.0,47.5289,47.9517,47.3503,47.9517,216040.0
2021-08-11 09:45:00,51.02,51.13,50.98,51.06,155818.0,47.9423,48.0457,47.9048,47.9799,155818.0
2021-08-11 09:50:00,51.06,51.18,50.82,51.18,200375.0,47.9799,48.0927,47.7544,48.0927,200375.0
2021-08-11 09:55:00,51.18,51.28,51.09,51.26,184226.0,48.0927,48.1867,48.0081,48.1679,184226.0
2021-08-11 10:00:00,51.25,51.38,51.2,51.32,154599.0,48.1585,48.2806,48.1115,48.2242,154599.0
2021-08-11 10:05:00,51.31,51.34,51.09,51.1,143132.0,48.2148,48.243,48.0081,48.0175,143132.0
2021-08-11 10:10:00,51.1,51.33,51.09,51.32,166326.0,48.0175,48.2336,48.0081,48.2242,166326.0
2021-08-11 10:15:00,51.32,51.32,51.12,51.24,101594.0,48.2242,48.2242,48.0363,48.1491,101594.0
2021-08-11 10:20:00,51.24,51.34,51.16,51.32,170772.0,48.1491,48.243,48.0739,48.2242,170772.0
2021-08-11 10:25:00,51.33,51.34,51.12,51.19,112643.0,48.2336,48.243,48.0363,48.1021,112643.0
2021-08-11 10:30:00,51.19,51.19,50.74,50.78,142848.0,48.1021,48.1021,47.6792,47.7168,142848.0
2021-08-11 10:35:00,50.79,51.12,50.76,51.07,104325.0,47.7262,48.0363,47.698,47.9893,104325.0
2021-08-11 10:40:00,51.08,51.24,51.03,51.24,54774.0,47.9987,48.1491,47.9517,48.1491,54774.0
2021-08-11 10:45:00,51.24,51.29,51.14,51.29,61169.0,48.1491,48.1961,48.0551,48.1961,61169.0
2021-08-11 10:50:00,51.3,51.31,51.15,51.3,81032.0,48.2055,48.2148,48.0645,48.2055,81032.0
2021-08-11 10:55:00,51.29,51.29,51.17,51.23,54360.0,48.1961,48.1961,48.0833,48.1397,54360.0
2021-08-11 11:00:00,51.24,51.29,51.08,51.09,59107.0,48.1491,48.1961,47.9987,48.0081,59107.0
2021-08-11 11:05:00,51.09,51.17,51.01,51.05,50673.0,48.0081,48.0833,47.9329,47.9705,50673.0
2021-08-11 11:10:00,51.05,51.16,50.97,51.14,77868.0,47.9705,48.0739,47.8954,48.0551,77868.0
2021-08-11 11:15:00,51.14,51.16,51.04,51.16,54585.0,48.0551,48.0739,47.9611,48.0739,54585.0
2021-08-11 11:20:00,51.16,51.31,51.16,51.23,58057.0,48.0739,48.2148,48.0739,48.1397,58057.0
2021-08-11 11:25:00,51.23,51.24,51.11,51.11,30454.0,48.1397,48.1491,48.0269,48.0269,30454.0
2021-08-11 11:30:00,51.09,51.19,51.08,51.17,107032.0,48.0081,48.1021,47.9987,48.0833,107032.0
2021-08-11 11:35:00,51.16,51.17,51.07,51.14,41154.0,48.0739,48.0833,47.9893,48.0551,41154.0
2021-08-11 11:40:00,51.13,51.14,51.07,51.1,71107.0,48.0457,48.0551,47.9893,48.0175,71107.0
2021-08-11 11:45:00,51.1,51.14,51.02,51.14,54697.0,48.0175,48.0551,47.9423,48.0551,54697.0
2021-08-11 11:50:00,51.13,51.13,50.95,50.96,41653.0,48.0457,48.0457,47.8766,47.886,41653.0
2021-08-11 11:55:00,50.97,51.1,50.96,51.0,35395.0,47.8954,48.0175,47.886,47.9235,35395.0
2021-08-11 12:00:00,50.99,51.15,50.99,51.12,29678.0,47.9142,48.0645,47.9142,48.0363,29678.0
2021-08-11 12:05:00,51.11,51.14,51.08,51.09,30191.0,48.0269,48.0551,47.9987,48.0081,30191.0
2021-08-11 12:10:00,51.09,51.11,51.04,51.08,36615.0,48.0081,48.0269,47.9611,47.9987,36615.0
2021-08-11 12:15:00,51.07,51.11,51.01,51.03,33038.0,47.9893,48.0269,47.9329,47.9517,33038.0
2021-08-11 12:20:00,51.03,51.13,50.98,51.09,32243.0,47.9517,48.0457,47.9048,48.0081,32243.0
2021-08-11 12:25:00,51.08,51.13,51.07,51.1,46575.0,47.9987,48.0457,47.9893,48.0175,46575.0
2021-08-11 12:30:00,51.1,51.26,51.09,51.25,42051.0,48.0175,48.1679,48.0081,48.1585,42051.0
2021-08-11 12:35:00,51.24,51.25,51.2,51.21,26800.0,48.1491,48.1585,48.1115,48.1209,26800.0
2021-08-11 12:40:00,51.2,51.22,51.14,51.15,38859.0,48.1115,48.1303,48.0551,48.0645,38859.0
2021-08-11 12:45:00,51.16,51.18,51.09,51.13,23231.0,48.0739,48.0927,48.0081,48.0457,23231.0
2021-08-11 12:50:00,51.12,51.22,51.11,51.21,33752.0,48.0363,48.1303,48.0269,48.1209,33752.0
2021-08-11 12:55:00,51.22,51.29,51.18,51.27,43709.0,48.1303,48.1961,48.0927,48.1773,43709.0
2021-08-11 13:00:00,51.27,51.34,51.23,51.3,64947.0,48.1773,48.243,48.1397,48.2055,64947.0
2021-08-11 13:05:00,51.3,51.43,51.3,51.42,60947.0,48.2055,48.3276,48.2055,48.3182,60947.0
2021-08-11 13:10:00,51.43,51.47,51.43,51.45,44003.0,48.3276,48.3652,48.3276,48.3464,44003.0
2021-08-11 13:15:00,51.45,51.47,51.41,51.42,43653.0,48.3464,48.3652,48.3088,48.3182,43653.0
2021-08-11 13:20:00,51.41,51.47,51.39,51.47,26861.0,48.3088,48.3652,48.29,48.3652,26861.0
2021-08-11 13:25:00,51.47,51.61,51.46,51.53,183836.0,48.3652,48.4968,48.3558,48.4216,183836.0
2021-08-11 13:30:00,51.53,51.59,51.5,51.51,34834.0,48.4216,48.478,48.3934,48.4028,34834.0
2021-08-11 13:35:00,51.51,51.59,51.5,51.55,36138.0,48.4028,48.478,48.3934,48.4404,36138.0
2021-08-11 13:40:00,51.55,51.7,51.55,51.64,63853.0,48.4404,48.5813,48.4404,48.5249,63853.0
2021-08-11 13:45:00,51.63,51.74,51.62,51.73,72685.0,48.5155,48.6189,48.5061,48.6095,72685.0
2021-08-11 13:50:00,51.74,51.77,51.63,51.64,50603.0,48.6189,48.6471,48.5155,48.5249,50603.0
2021-08-11 13:55:00,51.63,51.65,51.55,51.56,31830.0,48.5155,48.5343,48.4404,48.4498,31830.0
2021-08-11 14:00:00,51.54,51.56,51.51,51.52,33968.0,48.431,48.4498,48.4028,48.4122,33968.0
2021-08-11 14:05:00,51.52,51.59,51.5,51.57,21301.0,48.4122,48.478,48.3934,48.4592,21301.0
2021-08-11 14:10:00,51.57,51.57,51.47,51.53,65075.0,48.4592,48.4592,48.3652,48.4216,65075.0
2021-08-11 14:15:00,51.54,51.55,51.48,51.49,23416.0,48.431,48.4404,48.3746,48.384,23416.0
2021-08-11 14:20:00,51.48,51.55,51.47,51.51,27961.0,48.3746,48.4404,48.3652,48.4028,27961.0
2021-08-11 14:25:00,51.51,51.57,51.49,51.55,22821.0,48.4028,48.4592,48.384,48.4404,22821.0
2021-08-11 14:30:00,51.54,51.56,51.49,51.52,31138.0,48.431,48.4498,48.384,48.4122,31138.0
2021-08-11 14:35:00,51.52,51.58,51.48,51.58,46046.0,48.4122,48.4686,48.3746,48.4686,46046.0
2021-08-11 14:40:00,51.58,51.65,51.55,51.62,45354.0,48.4686,48.5343,48.4404,48.5061,45354.0
2021-08-11 14:45:00,51.62,51.68,51.6,51.64,52420.0,48.5061,48.5625,48.4874,48.5249,52420.0
2021-08-11 14:50:00,51.64,51.67,51.59,51.66,22519.0,48.5249,48.5531,48.478,48.5437,22519.0
2021-08-11 14:55:00,51.65,51.7,51.65,51.69,28298.0,48.5343,48.5813,48.5343,48.5719,28298.0
2021-08-11 15:00:00,51.68,51.75,51.67,51.73,51717.0,48.5625,48.6283,48.5531,48.6095,51717.0
2021-08-11 15:05:00,51.73,51.82,51.7,51.8,92165.0,48.6095,48.6941,48.5813,48.6753,92165.0
2021-08-11 15:10:00,51.81,51.97,51.8,51.96,119161.0,48.6847,48.835,48.6753,48.8256,119161.0
2021-08-11 15:15:00,51.96,51.97,51.85,51.86,108862.0,48.8256,48.835,48.7223,48.7317,108862.0
2021-08-11 15:20:00,51.85,51.89,51.81,51.82,75675.0,48.7223,48.7599,48.6847,48.6941,75675.0
2021-08-11 15:25:00,51.82,51.84,51.8,51.8,42812.0,48.6941,48.7129,48.6753,48.6753,42812.0
2021-08-11 15:30:00,51.81,51.81,51.69,51.71,119671.0,48.6847,48.6847,48.5719,48.5907,119671.0
2021-08-11 15:35:00,51.71,51.73,51.61,51.71,173690.0,48.5907,48.6095,48.4968,48.5907,173690.0
2021-08-11 15:40:00,51.71,51.84,51.71,51.78,96009.0,48.5907,48.7129,48.5907,48.6565,96009.0
2021-08-11 15:45:00,51.78,51.83,51.77,51.83,96681.0,48.6565,48.7035,48.6471,48.7035,96681.0
2021-08-11 15:50:00,51.83,51.88,51.78,51.84,170202.0,48.7035,48.7505,48.6565,48.7129,170202.0
2021-08-11 15:55:00,51.83,51.89,51.8,51.84,449477.0,48.7035,48.7599,48.6753,48.7129,449477.0
2021-08-12 09:30:00,51.42,51.58,51.11,51.34,220385.0,48.3182,48.4686,48.0269,48.243,220385.0
2021-08-12 09:35:00,51.34,51.38,51.05,51.12,176177.0,48.243,48.2806,47.9705,48.0363,176177.0
2021-08-12 09:40:00,51.11,51.4,51.1,51.15,50196.0,48.0269,48.2994,48.0175,48.0645,50196.0
2021-08-12 09:45:00,51.16,51.18,50.96,51.01,90676.0,48.0739,48.0927,47.886,47.9329,90676.0
2021-08-12 09:50:00,51.01,51.09,50.93,51.03,74524.0,47.9329,48.0081,47.8578,47.9517,74524.0
2021-08-12 09:55:00,51.03,51.05,50.9,51.04,77690.0,47.9517,47.9705,47.8296,47.9611,77690.0
2021-08-12 10:00:00,51.05,51.25,50.98,51.12,143609.0,47.9705,48.1585,47.9048,48.0363,143609.0
2021-08-12 10:05:00,51.11,51.12,50.85,50.86,133016.0,48.0269,48.0363,47.7826,47.792,133016.0
2021-08-12 10:10:00,50.87,50.87,50.68,50.75,143536.0,47.8014,47.8014,47.6229,47.6886,143536.0
2021-08-12 10:15:00,50.77,50.77,50.61,50.63,113968.0,47.7074,47.7074,47.5571,47.5759,113968.0
2021-08-12 10:20:00,50.63,50.98,50.57,50.92,171781.0,47.5759,47.9048,47.5195,47.8484,171781.0
2021-08-12 10:25:00,50.91,50.97,50.87,50.95,78221.0,47.839,47.8954,47.8014,47.8766,78221.0
2021-08-12 10:30:00,50.95,50.96,50.77,50.77,27203.0,47.8766,47.886,47.7074,47.7074,27203.0
2021-08-12 10:35:00,50.78,50.78,50.62,50.75,79294.0,47.7168,47.7168,47.5665,47.6886,79294.0
2021-08-12 10:40:00,50.75,50.79,50.65,50.79,47387.0,47.6886,47.7262,47.5947,47.7262,47387.0
2021-08-12 10:45:00,50.77,50.88,50.66,50.82,41964.0,47.7074,47.8108,47.6041,47.7544,41964.0
2021-08-12 10:50:00,50.83,50.84,50.7,50.71,73427.0,47.7638,47.7732,47.6416,47.651,73427.0
2021-08-12 10:55:00,50.7,50.83,50.69,50.81,25855.0,47.6416,47.7638,47.6322,47.745,25855.0
2021-08-12 11:00:00,50.81,50.85,50.71,50.81,98651.0,47.745,47.7826,47.651,47.745,98651.0
2021-08-12 11:05:00,50.81,50.82,50.62,50.72,55818.0,47.745,47.7544,47.5665,47.6604,55818.0
2021-08-12 11:10:00,50.72,50.8,50.71,50.76,29991.0,47.6604,47.7356,47.651,47.698,29991.0
2021-08-12 11:15:00,50.76,50.86,50.75,50.86,39238.0,47.698,47.792,47.6886,47.792,39238.0
2021-08-12 11:20:00,50.85,50.93,50.78,50.9,26315.0,47.7826,47.8578,47.7168,47.8296,26315.0
2021-08-12 11:25:00,50.91,51.01,50.89,50.98,55007.0,47.839,47.9329,47.8202,47.9048,55007.0
2021-08-12 11:30:00,50.97,50.98,50.87,50.98,54134.0,47.8954,47.9048,47.8014,47.9048,54134.0
2021-08-12 11:35:00,50.97,51.04,50.97,51.02,25721.0,47.8954,47.9611,47.8954,47.9423,25721.0
2021-08-12 11:40:00,51.01,51.1,50.99,51.08,57942.0,47.9329,48.0175,47.9142,47.9987,57942.0
2021-08-12 11:45:00,51.07,51.08,51.0,51.02,39920.0,47.9893,47.9987,47.9235,47.9423,39920.0
2021-08-12 11:50:00,51.02,51.02,50.85,50.87,78128.0,47.9423,47.9423,47.7826,47.8014,78128.0
2021-08-12 11:55:00,50.87,51.0,50.84,50.98,28524.0,47.8014,47.9235,47.7732,47.9048,28524.0
2021-08-12 12:00:00,50.99,51.08,50.96,51.06,37290.0,47.9142,47.9987,47.886,47.9799,37290.0
2021-08-12 12:05:00,51.06,51.1,51.05,51.09,64179.0,47.9799,48.0175,47.9705,48.0081,64179.0
2021-08-12 12:10:00,51.09,51.1,51.05,51.1,31682.0,48.0081,48.0175,47.9705,48.0175,31682.0
2021-08-12 12:15:00,51.1,51.1,50.99,51.0,47678.0,48.0175,48.0175,47.9142,47.9235,47678.0
2021-08-12 12:20:00,50.99,51.01,50.92,50.94,33770.0,47.9142,47.9329,47.8484,47.8672,33770.0
2021-08-12 12:25:00,50.94,51.0,50.91,50.96,34635.0,47.8672,47.9235,47.839,47.886,34635.0
2021-08-12 12:30:00,50.96,50.97,50.89,50.9,22834.0,47.886,47.8954,47.8202,47.8296,22834.0
2021-08-12 12:35:00,50.9,50.91,50.86,50.9,24544.0,47.8296,47.839,47.792,47.8296,24544.0
2021-08-12 12:40:00,50.9,50.91,50.86,50.89,24828.0,47.8296,47.839,47.792,47.8202,24828.0
2021-08-12 12:45:00,50.9,50.95,50.9,50.92,40076.0,47.8296,47.8766,47.8296,47.8484,40076.0
2021-08-12 12:50:00,50.92,50.92,50.8,50.8,46097.0,47.8484,47.8484,47.7356,47.7356,46097.0
2021-08-12 12:55:00,50.81,50.82,50.75,50.81,39466.0,47.745,47.7544,47.6886,47.745,39466.0
2021-08-12 13:00:00,50.81,50.83,50.74,50.77,49484.0,47.745,47.7638,47.6792,47.7074,49484.0
2021-08-12 13:05:00,50.77,50.78,50.71,50.73,53502.0,47.7074,47.7168,47.651,47.6698,53502.0
2021-08-12 13:10:00,50.73,50.76,50.65,50.69,49751.0,47.6698,47.698,47.5947,47.6322,49751.0
2021-08-12 13:15:00,50.69,50.73,50.66,50.69,42363.0,47.6322,47.6698,47.6041,47.6322,42363.0
2021-08-12 13:20:00,50.69,50.69,50.64,50.66,33708.0,47.6322,47.6322,47.5853,47.6041,33708.0
2021-08-12 13:25:00,50.66,50.68,50.63,50.68,28012.0,47.6041,47.6229,47.5759,47.6229,28012.0
2021-08-12 13:30:00,50.67,50.69,50.63,50.68,34907.0,47.6135,47.6322,47.5759,47.6229,34907.0
2021-08-12 13:35:00,50.67,50.73,50.64,50.71,31265.0,47.6135,47.6698,47.5853,47.651,31265.0
2021-08-12 13:40:00,50.71,50.84,50.7,50.84,39302.0,47.651,47.7732,47.6416,47.7732,39302.0
2021-08-12 13:45:00,50.83,50.84,50.76,50.77,27214.0,47.7638,47.7732,47.698,47.7074,27214.0
2021-08-12 13:50:00,50.76,50.77,50.7,50.73,29068.0,47.698,47.7074,47.6416,47.6698,29068.0
2021-08-12 13:55:00,50.72,50.75,50.69,50.75,59169.0,47.6604,47.6886,47.6322,47.6886,59169.0
2021-08-12 14:00:00,50.74,50.75,50.68,50.7,25662.0,47.6792,47.6886,47.6229,47.6416,25662.0
2021-08-12 14:05:00,50.7,50.79,50.7,50.79,44488.0,47.6416,47.7262,47.6416,47.7262,44488.0
2021-08-12 14:10:00,50.79,50.87,50.79,50.84,43731.0,47.7262,47.8014,47.7262,47.7732,43731.0
2021-08-12 14:15:00,50.85,50.85,50.75,50.79,35676.0,47.7826,47.7826,47.6886,47.7262,35676.0
2021-08-12 14:20:00,50.79,50.81,50.75,50.8,25497.0,47.7262,47.745,47.6886,47.7356,25497.0
2021-08-12 14:25:00,50.79,50.79,50.71,50.73,21987.0,47.7262,47.7262,47.651,47.6698,21987.0
2021-08-12 14:30:00,50.73,50.74,50.65,50.66,27537.0,47.6698,47.6792,47.5947,47.6041,27537.0
2021-08-12 14:35:00,50.67,50.72,50.65,50.72,17129.0,47.6135,47.6604,47.5947,47.6604,17129.0
2021-08-12 14:40:00,50.72,50.76,50.7,50.76,25899.0,47.6604,47.698,47.6416,47.698,25899.0
2021-08-12 14:45:00,50.74,50.77,50.73,50.74,23803.0,47.6792,47.7074,47.6698,47.6792,23803.0
2021-08-12 14:50:00,50.74,50.74,50.68,50.72,23220.0,47.6792,47.6792,47.6229,47.6604,23220.0
2021-08-12 14:55:00,50.71,50.77,50.71,50.76,21612.0,47.651,47.7074,47.651,47.698,21612.0
2021-08-12 15:00:00,50.76,50.78,50.74,50.75,19109.0,47.698,47.7168,47.6792,47.6886,19109.0
2021-08-12 15:05:00,50.75,50.78,50.71,50.73,25776.0,47.6886,47.7168,47.651,47.6698,25776.0
2021-08-12 15:10:00,50.73,50.86,50.73,50.86,57253.0,47.6698,47.792,47.6698,47.792,57253.0
2021-08-12 15:15:00,50.87,50.87,50.8,50.84,61796.0,47.8014,47.8014,47.7356,47.7732,61796.0
2021-08-12 15:20:00,50.84,50.92,50.83,50.92,61331.0,47.7732,47.8484,47.7638,47.8484,61331.0
2021-08-12 15:25:00,50.91,50.92,50.85,50.85,49322.0,47.839,47.8484,47.7826,47.7826,49322.0
2021-08-12 15:30:00,50.86,50.98,50.86,50.98,70661.0,47.792,47.9048,47.792,47.9048,70661.0
2021-08-12 15:35:00,50.98,50.99,50.9,50.96,71262.0,47.9048,47.9142,47.8296,47.886,71262.0
2021-08-12 15:40:00,50.96,50.96,50.91,50.95,55490.0,47.886,47.886,47.839,47.8766,55490.0
2021-08-12 15:45:00,50.95,50.95,50.91,50.95,117135.0,47.8766,47.8766,47.839,47.8766,117135.0
2021-08-12 15:50:00,50.95,51.04,50.95,50.97,176880.0,47.8766,47.9611,47.8766,47.8954,176880.0
2021-08-12 15:55:00,50.97,51.0,50.95,50.99,273436.0,47.8954,47.9235,47.8766,47.9142,273436.0
2021-08-13 09:30:00,50.9,51.05,50.78,50.8,128043.0,47.8296,47.9705,47.7168,47.7356,128043.0
2021-08-13 09:35:00,50.82,50.88,50.55,50.6,60895.0,47.7544,47.8108,47.5007,47.5477,60895.0
2021-08-13 09:40:00,50.59,50.73,50.57,50.7,69785.0,47.5383,47.6698,47.5195,47.6416,69785.0
2021-08-13 09:45:00,50.73,50.74,50.52,50.6,39692.0,47.6698,47.6792,47.4725,47.5477,39692.0
2021-08-13 09:50:00,50.58,50.58,50.39,50.51,59164.0,47.5289,47.5289,47.3503,47.4631,59164.0
2021-08-13 09:55:00,50.5,50.65,50.49,50.58,87355.0,47.4537,47.5947,47.4443,47.5289,87355.0
2021-08-13 10:00:00,50.59,50.61,50.38,50.47,49433.0,47.5383,47.5571,47.3409,47.4255,49433.0
2021-08-13 10:05:00,50.47,50.55,50.37,50.54,51943.0,47.4255,47.5007,47.3316,47.4913,51943.0
2021-08-13 10:10:00,50.54,50.65,50.48,50.48,73237.0,47.4913,47.5947,47.4349,47.4349,73237.0
2021-08-13 10:15:00,50.48,50.6,50.43,50.56,74952.0,47.4349,47.5477,47.3879,47.5101,74952.0
2021-08-13 10:20:00,50.56,50.65,50.49,50.55,46128.0,47.5101,47.5947,47.4443,47.5007,46128.0
2021-08-13 10:25:00,50.55,50.64,50.54,50.64,47594.0,47.5007,47.5853,47.4913,47.5853,47594.0
2021-08-13 10:30:00,50.64,50.67,50.59,50.66,36919.0,47.5853,47.6135,47.5383,47.6041,36919.0
2021-08-13 10:35:00,50.66,50.66,50.56,50.56,44568.0,47.6041,47.6041,47.5101,47.5101,44568.0
2021-08-13 10:40:00,50.55,50.65,50.51,50.64,42225.0,47.5007,47.5947,47.4631,47.5853,42225.0
2021-08-13 10:45:00,50.64,50.66,50.6,50.62,65933.0,47.5853,47.6041,47.5477,47.5665,65933.0
2021-08-13 10:50:00,50.63,50.64,50.59,50.6,65162.0,47.5759,47.5853,47.5383,47.5477,65162.0
2021-08-13 10:55:00,50.59,50.65,50.52,50.63,43102.0,47.5383,47.5947,47.4725,47.5759,43102.0
2021-08-13 11:00:00,50.63,50.76,50.62,50.72,69119.0,47.5759,47.698,47.5665,47.6604,69119.0
2021-08-13 11:05:00,50.72,50.79,50.65,50.75,252011.0,47.6604,47.7262,47.5947,47.6886,252011.0
2021-08-13 11:10:00,50.74,50.9,50.72,50.88,59196.0,47.6792,47.8296,47.6604,47.8108,59196.0
2021-08-13 11:15:00,50.88,50.91,50.73,50.77,101089.0,47.8108,47.839,47.6698,47.7074,101089.0
2021-08-13 11:20:00,50.77,50.78,50.58,50.62,37666.0,47.7074,47.7168,47.5289,47.5665,37666.0
2021-08-13 11:25:00,50.61,50.66,50.57,50.58,24404.0,47.5571,47.6041,47.5195,47.5289,24404.0
2021-08-13 11:30:00,50.57,50.7,50.56,50.69,22827.0,47.5195,47.6416,47.5101,47.6322,22827.0
2021-08-13 11:35:00,50.69,50.69,50.54,50.62,32070.0,47.6322,47.6322,47.4913,47.5665,32070.0
2021-08-13 11:40:00,50.62,50.63,50.57,50.63,14204.0,47.5665,47.5759,47.5195,47.5759,14204.0
2021-08-13 11:45:00,50.63,50.68,50.61,50.62,17877.0,47.5759,47.6229,47.5571,47.5665,17877.0
2021-08-13 11:50:00,50.62,50.68,50.61,50.62,20137.0,47.5665,47.6229,47.5571,47.5665,20137.0
2021-08-13 11:55:00,50.62,50.7,50.6,50.64,25269.0,47.5665,47.6416,47.5477,47.5853,25269.0
2021-08-13 12:00:00,50.65,50.69,50.63,50.68,26028.0,47.5947,47.6322,47.5759,47.6229,26028.0
2021-08-13 12:05:00,50.67,50.68,50.62,50.66,14418.0,47.6135,47.6229,47.5665,47.6041,14418.0
2021-08-13 12:10:00,50.66,50.68,50.62,50.62,34237.0,47.6041,47.6229,47.5665,47.5665,34237.0
2021-08-13 12:15:00,50.61,50.69,50.61,50.69,40377.0,47.5571,47.6322,47.5571,47.6322,40377.0
2021-08-13 12:20:00,50.69,50.7,50.64,50.65,23572.0,47.6322,47.6416,47.5853,47.5947,23572.0
2021-08-13 12:25:00,50.65,50.68,50.63,50.68,25978.0,47.5947,47.6229,47.5759,47.6229,25978.0
2021-08-13 12:30:00,50.68,50.73,50.66,50.7,37487.0,47.6229,47.6698,47.6041,47.6416,37487.0
2021-08-13 12:35:00,50.69,50.78,50.69,50.74,44802.0,47.6322,47.7168,47.6322,47.6792,44802.0
2021-08-13 12:40:00,50.74,50.74,50.7,50.72,15670.0,47.6792,47.6792,47.6416,47.6604,15670.0
2021-08-13 12:45:00,50.72,50.79,50.71,50.76,18361.0,47.6604,47.7262,47.651,47.698,18361.0
2021-08-13 12:50:00,50.76,50.76,50.73,50.74,16998.0,47.698,47.698,47.6698,47.6792,16998.0
2021-08-13 12:55:00,50.75,50.75,50.68,50.68,19057.0,47.6886,47.6886,47.6229,47.6229,19057.0
2021-08-13 13:00:00,50.69,50.73,50.67,50.72,23516.0,47.6322,47.6698,47.6135,47.6604,23516.0
2021-08-13 13:05:00,50.71,50.72,50.66,50.72,35909.0,47.651,47.6604,47.6041,47.6604,35909.0
2021-08-13 13:10:00,50.72,50.75,50.71,50.73,25909.0,47.6604,47.6886,47.651,47.6698,25909.0
2021-08-13 13:15:00,50.73,50.78,50.73,50.78,103775.0,47.6698,47.7168,47.6698,47.7168,103775.0
2021-08-13 13:20:00,50.78,50.79,50.7,50.79,45150.0,47.7168,47.7262,47.6416,47.7262,45150.0
2021-08-13 13:25:00,50.78,50.84,50.77,50.78,177337.0,47.7168,47.7732,47.7074,47.7168,177337.0
2021-08-13 13:30:00,50.79,50.86,50.77,50.85,166038.0,47.7262,47.792,47.7074,47.7826,166038.0
2021-08-13 13:35:00,50.86,50.86,50.79,50.79,62766.0,47.792,47.792,47.7262,47.7262,62766.0
2021-08-13 13:40:00,50.8,50.8,50.75,50.77,18598.0,47.7356,47.7356,47.6886,47.7074,18598.0
2021-08-13 13:45:00,50.76,50.78,50.66,50.68,31126.0,47.698,47.7168,47.6041,47.6229,31126.0
2021-08-13 13:50:00,50.67,50.71,50.65,50.7,24640.0,47.6135,47.651,47.5947,47.6416,24640.0
2021-08-13 13:55:00,50.71,50.72,50.66,50.72,27752.0,47.651,47.6604,47.6041,47.6604,27752.0
2021-08-13 14:00:00,50.72,50.72,50.64,50.64,35859.0,47.6604,47.6604,47.5853,47.5853,35859.0
2021-08-13 14:05:00,50.64,50.67,50.63,50.64,16208.0,47.5853,47.6135,47.5759,47.5853,16208.0
2021-08-13 14:10:00,50.63,50.64,50.51,50.56,80765.0,47.5759,47.5853,47.4631,47.5101,80765.0
2021-08-13 14:15:00,50.55,50.59,50.54,50.58,29605.0,47.5007,47.5383,47.4913,47.5289,29605.0
2021-08-13 14:20:00,50.58,50.58,50.46,50.46,35525.0,47.5289,47.5289,47.4161,47.4161,35525.0
2021-08-13 14:25:00,50.47,50.48,50.34,50.34,68946.0,47.4255,47.4349,47.3034,47.3034,68946.0
2021-08-13 14:30:00,50.34,50.51,50.34,50.5,66490.0,47.3034,47.4631,47.3034,47.4537,66490.0
2021-08-13 14:35:00,50.5,50.5,50.43,50.44,27263.0,47.4537,47.4537,47.3879,47.3973,27263.0
2021-08-13 14:40:00,50.45,50.46,50.33,50.36,19499.0,47.4067,47.4161,47.294,47.3222,19499.0
2021-08-13 14:45:00,50.37,50.42,50.35,50.42,29143.0,47.3316,47.3785,47.3128,47.3785,29143.0
2021-08-13 14:50:00,50.41,50.41,50.37,50.4,36654.0,47.3691,47.3691,47.3316,47.3597,36654.0
2021-08-13 14:55:00,50.4,50.44,50.39,50.41,41946.0,47.3597,47.3973,47.3503,47.3691,41946.0
2021-08-13 15:00:00,50.4,50.48,50.38,50.48,26707.0,47.3597,47.4349,47.3409,47.4349,26707.0
2021-08-13 15:05:00,50.48,50.49,50.44,50.44,33462.0,47.4349,47.4443,47.3973,47.3973,33462.0
2021-08-13 15:10:00,50.44,50.47,50.38,50.47,42330.0,47.3973,47.4255,47.3409,47.4255,42330.0
2021-08-13 15:15:00,50.46,50.46,50.41,50.42,30953.0,47.4161,47.4161,47.3691,47.3785,30953.0
2021-08-13 15:20:00,50.41,50.44,50.38,50.4,36211.0,47.3691,47.3973,47.3409,47.3597,36211.0
2021-08-13 15:25:00,50.4,50.4,50.31,50.32,24297.0,47.3597,47.3597,47.2752,47.2846,24297.0
2021-08-13 15:30:00,50.32,50.37,50.29,50.36,42276.0,47.2846,47.3316,47.2564,47.3222,42276.0
2021-08-13 15:35:00,50.36,50.39,50.35,50.37,21542.0,47.3222,47.3503,47.3128,47.3316,21542.0
2021-08-13 15:40:00,50.37,50.42,50.35,50.39,39105.0,47.3316,47.3785,47.3128,47.3503,39105.0
2021-08-13 15:45:00,50.4,50.43,50.35,50.43,62939.0,47.3597,47.3879,47.3128,47.3879,62939.0
2021-08-13 15:50:00,50.42,50.42,50.31,50.32,90561.0,47.3785,47.3785,47.2752,47.2846,90561.0
2021-08-13 15:55:00,50.31,50.43,50.31,50.42,169621.0,47.2752,47.3879,47.2752,47.3785,169621.0
2021-08-16 09:30:00,50.0,50.06,49.74,49.78,203110.0,46.9839,47.0403,46.7396,46.7771,203110.0
2021-08-16 09:35:00,49.77,49.9,49.68,49.9,75828.0,46.7677,46.8899,46.6832,46.8899,75828.0
2021-08-16 09:40:00,49.88,49.92,49.67,49.82,44552.0,46.8711,46.9087,46.6738,46.8147,44552.0
2021-08-16 09:45:00,49.83,49.91,49.68,49.9,63552.0,46.8241,46.8993,46.6832,46.8899,63552.0
2021-08-16 09:50:00,49.87,49.88,49.66,49.78,44762.0,46.8617,46.8711,46.6644,46.7771,44762.0
2021-08-16 09:55:00,49.75,49.75,49.52,49.59,47075.0,46.749,46.749,46.5328,46.5986,47075.0
2021-08-16 10:00:00,49.55,49.76,49.47,49.73,76478.0,46.561,46.7583,46.4858,46.7302,76478.0
2021-08-16 10:05:00,49.71,49.93,49.68,49.9,53898.0,46.7114,46.9181,46.6832,46.8899,53898.0
2021-08-16 10:10:00,49.9,50.43,49.88,50.24,248519.0,46.8899,47.3879,46.8711,47.2094,248519.0
2021-08-16 10:15:00,50.24,50.36,50.16,50.17,113697.0,47.2094,47.3222,47.1342,47.1436,113697.0
2021-08-16 10:20:00,50.18,50.22,50.05,50.08,49968.0,47.153,47.1906,47.0309,47.059,49968.0
2021-08-16 10:25:00,50.08,50.13,49.93,50.01,61448.0,47.059,47.106,46.9181,46.9933,61448.0
2021-08-16 10:30:00,50.0,50.14,49.98,50.02,69418.0,46.9839,47.1154,46.9651,47.0027,69418.0
2021-08-16 10:35:00,50.01,50.38,50.0,50.38,51918.0,46.9933,47.3409,46.9839,47.3409,51918.0
2021-08-16 10:40:00,50.38,50.45,50.27,50.28,224134.0,47.3409,47.4067,47.2376,47.247,224134.0
2021-08-16 10:45:00,50.28,50.36,50.25,50.31,198395.0,47.247,47.3222,47.2188,47.2752,198395.0
2021-08-16 10:50:00,50.3,50.35,50.11,50.18,128783.0,47.2658,47.3128,47.0872,47.153,128783.0
2021-08-16 10:55:00,50.18,50.2,50.09,50.14,68310.0,47.153,47.1718,47.0684,47.1154,68310.0
2021-08-16 11:00:00,50.15,50.22,50.1,50.11,136129.0,47.1248,47.1906,47.0778,47.0872,136129.0
2021-08-16 11:05:00,50.12,50.23,50.1,50.21,27757.0,47.0966,47.2,47.0778,47.1812,27757.0
2021-08-16 11:10:00,50.21,50.22,50.14,50.19,27726.0,47.1812,47.1906,47.1154,47.1624,27726.0
2021-08-16 11:15:00,50.2,50.3,50.19,50.27,25015.0,47.1718,47.2658,47.1624,47.2376,25015.0
2021-08-16 11:20:00,50.26,50.37,50.26,50.36,63799.0,47.2282,47.3316,47.2282,47.3222,63799.0
2021-08-16 11:25:00,50.37,50.38,50.21,50.22,25213.0,47.3316,47.3409,47.1812,47.1906,25213.0
2021-08-16 11:30:00,50.22,50.36,50.21,50.33,19222.0,47.1906,47.3222,47.1812,47.294,19222.0
2021-08-16 11:35:00,50.34,50.35,50.22,50.25,24613.0,47.3034,47.3128,47.1906,47.2188,24613.0
2021-08-16 11:40:00,50.24,50.27,50.14,50.18,30195.0,47.2094,47.2376,47.1154,47.153,30195.0
2021-08-16 11:45:00,50.18,50.2,50.14,50.14,26757.0,47.153,47.1718,47.1154,47.1154,26757.0
2021-08-16 11:50:00,50.14,50.19,50.12,50.17,29776.0,47.1154,47.1624,47.0966,47.1436,29776.0
2021-08-16 11:55:00,50.16,50.16,50.09,50.12,25436.0,47.1342,47.1342,47.0684,47.0966,25436.0
2021-08-16 12:00:00,50.12,50.16,50.09,50.12,29736.0,47.0966,47.1342,47.0684,47.0966,29736.0
2021-08-16 12:05:00,50.13,50.15,50.1,50.13,19577.0,47.106,47.1248,47.0778,47.106,19577.0
2021-08-16 12:10:00,50.13,50.14,50.08,50.09,27379.0,47.106,47.1154,47.059,47.0684,27379.0
2021-08-16 12:15:00,50.09,50.09,50.04,50.06,31367.0,47.0684,47.0684,47.0215,47.0403,31367.0
2021-08-16 12:20:00,50.05,50.1,50.04,50.07,31821.0,47.0309,47.0778,47.0215,47.0496,31821.0
2021-08-16 12:25:00,50.07,50.07,49.97,50.0,43274.0,47.0496,47.0496,46.9557,46.9839,43274.0
2021-08-16 12:30:00,50.0,50.0,49.94,49.96,25159.0,46.9839,46.9839,46.9275,46.9463,25159.0
2021-08-16 12:35:00,49.96,50.1,49.96,50.09,20800.0,46.9463,47.0778,46.9463,47.0684,20800.0
2021-08-16 12:40:00,50.09,50.1,50.04,50.08,30704.0,47.0684,47.0778,47.0215,47.059,30704.0
2021-08-16 12:45:00,50.08,50.14,50.06,50.13,21008.0,47.059,47.1154,47.0403,47.106,21008.0
2021-08-16 12:50:00,50.14,50.18,50.12,50.12,16773.0,47.1154,47.153,47.0966,47.0966,16773.0
2021-08-16 12:55:00,50.12,50.18,50.12,50.13,23224.0,47.0966,47.153,47.0966,47.106,23224.0
2021-08-16 13:00:00,50.13,50.22,50.1,50.22,30417.0,47.106,47.1906,47.0778,47.1906,30417.0
2021-08-16 13:05:00,50.21,50.22,50.14,50.15,42625.0,47.1812,47.1906,47.1154,47.1248,42625.0
2021-08-16 13:10:00,50.16,50.18,50.11,50.17,28702.0,47.1342,47.153,47.0872,47.1436,28702.0
2021-08-16 13:15:00,50.17,50.2,50.16,50.18,20028.0,47.1436,47.1718,47.1342,47.153,20028.0
2021-08-16 13:20:00,50.17,50.19,50.11,50.13,62278.0,47.1436,47.1624,47.0872,47.106,62278.0
2021-08-16 13:25:00,50.14,50.24,50.13,50.22,51402.0,47.1154,47.2094,47.106,47.1906,51402.0
2021-08-16 13:30:00,50.23,50.33,50.23,50.28,96490.0,47.2,47.294,47.2,47.247,96490.0
2021-08-16 13:35:00,50.29,50.3,50.25,50.26,39171.0,47.2564,47.2658,47.2188,47.2282,39171.0
2021-08-16 13:40:00,50.25,50.29,50.24,50.26,34412.0,47.2188,47.2564,47.2094,47.2282,34412.0
2021-08-16 13:45:00,50.26,50.28,50.22,50.28,31975.0,47.2282,47.247,47.1906,47.247,31975.0
2021-08-16 13:50:00,50.27,50.3,50.23,50.25,69780.0,47.2376,47.2658,47.2,47.2188,69780.0
2021-08-16 13:55:00,50.25,50.28,50.25,50.28,51012.0,47.2188,47.247,47.2188,47.247,51012.0
2021-08-16 14:00:00,50.27,50.3,50.24,50.28,22766.0,47.2376,47.2658,47.2094,47.247,22766.0
2021-08-16 14:05:00,50.28,50.29,50.24,50.27,32402.0,47.247,47.2564,47.2094,47.2376,32402.0
2021-08-16 14:10:00,50.26,50.32,50.26,50.32,14585.0,47.2282,47.2846,47.2282,47.2846,14585.0
2021-08-16 14:15:00,50.31,50.31,50.21,50.21,27539.0,47.2752,47.2752,47.1812,47.1812,27539.0
2021-08-16 14:20:00,50.21,50.21,50.14,50.15,28875.0,47.1812,47.1812,47.1154,47.1248,28875.0
2021-08-16 14:25:00,50.15,50.15,50.08,50.08,28791.0,47.1248,47.1248,47.059,47.059,28791.0
2021-08-16 14:30:00,50.08,50.1,50.06,50.08,23231.0,47.059,47.0778,47.0403,47.059,23231.0
2021-08-16 14:35:00,50.07,50.12,50.05,50.11,31718.0,47.0496,47.0966,47.0309,47.0872,31718.0
2021-08-16 14:40:00,50.12,50.12,50.08,50.1,24857.0,47.0966,47.0966,47.059,47.0778,24857.0
2021-08-16 14:45:00,50.09,50.21,50.09,50.18,68568.0,47.0684,47.1812,47.0684,47.153,68568.0
2021-08-16 14:50:00,50.18,50.22,50.15,50.16,28580.0,47.153,47.1906,47.1248,47.1342,28580.0
2021-08-16 14:55:00,50.16,50.17,50.1,50.12,24997.0,47.1342,47.1436,47.0778,47.0966,24997.0
2021-08-16 15:00:00,50.11,50.14,50.09,50.13,30306.0,47.0872,47.1154,47.0684,47.106,30306.0
2021-08-16 15:05:00,50.14,50.14,50.08,50.09,19481.0,47.1154,47.1154,47.059,47.0684,19481.0
2021-08-16 15:10:00,50.09,50.17,50.09,50.16,29553.0,47.0684,47.1436,47.0684,47.1342,29553.0
2021-08-16 15:15:00,50.16,50.17,50.14,50.14,19826.0,47.1342,47.1436,47.1154,47.1154,19826.0
2021-08-16 15:20:00,50.14,50.18,50.1,50.12,43949.0,47.1154,47.153,47.0778,47.0966,43949.0
2021-08-16 15:25:00,50.12,50.13,50.05,50.05,49865.0,47.0966,47.106,47.0309,47.0309,49865.0
2021-08-16 15:30:00,50.05,50.09,50.03,50.08,42510.0,47.0309,47.0684,47.0121,47.059,42510.0
2021-08-16 15:35:00,50.09,50.09,49.98,49.98,50625.0,47.0684,47.0684,46.9651,46.9651,50625.0
2021-08-16 15:40:00,49.98,50.03,49.94,50.02,69301.0,46.9651,47.0121,46.9275,47.0027,69301.0
2021-08-16 15:45:00,50.02,50.03,49.97,49.98,76335.0,47.0027,47.0121,46.9557,46.9651,76335.0
2021-08-16 15:50:00,49.97,50.06,49.97,50.03,116623.0,46.9557,47.0403,46.9557,47.0121,116623.0
2021-08-16 15:55:00,50.03,50.12,50.02,50.12,265276.0,47.0121,47.0966,47.0027,47.0966,265276.0
2021-08-17 09:30:00,49.35,49.42,49.02,49.09,183815.0,46.3731,46.4389,46.063,46.1288,183815.0
2021-08-17 09:35:00,49.08,49.13,48.97,49.04,161206.0,46.1194,46.1664,46.016,46.0818,161206.0
2021-08-17 09:40:00,49.07,49.19,48.88,49.09,126617.0,46.11,46.2227,45.9314,46.1288,126617.0
2021-08-17 09:45:00,49.1,49.16,49.05,49.05,100842.0,46.1382,46.1945,46.0912,46.0912,100842.0
2021-08-17 09:50:00,49.05,49.1,48.91,48.92,65177.0,46.0912,46.1382,45.9596,45.969,65177.0
2021-08-17 09:55:00,48.9,48.95,48.74,48.75,109711.0,45.9502,45.9972,45.7999,45.8093,109711.0
2021-08-17 10:00:00,48.74,48.82,48.71,48.76,92026.0,45.7999,45.8751,45.7717,45.8187,92026.0
2021-08-17 10:05:00,48.77,48.97,48.72,48.78,88958.0,45.8281,46.016,45.7811,45.8375,88958.0
2021-08-17 10:10:00,48.78,49.14,48.77,49.12,87929.0,45.8375,46.1757,45.8281,46.157,87929.0
2021-08-17 10:15:00,49.1,49.13,48.97,49.01,62300.0,46.1382,46.1664,46.016,46.0536,62300.0
2021-08-17 10:20:00,49.03,49.07,48.93,49.03,126912.0,46.0724,46.11,45.9784,46.0724,126912.0
2021-08-17 10:25:00,49.03,49.11,48.94,48.98,194747.0,46.0724,46.1476,45.9878,46.0254,194747.0
2021-08-17 10:30:00,48.98,49.04,48.82,48.84,150250.0,46.0254,46.0818,45.8751,45.8938,150250.0
2021-08-17 10:35:00,48.84,48.9,48.68,48.69,113868.0,45.8938,45.9502,45.7435,45.7529,113868.0
2021-08-17 10:40:00,48.68,48.8,48.64,48.65,100224.0,45.7435,45.8563,45.7059,45.7153,100224.0
2021-08-17 10:45:00,48.65,48.67,48.55,48.65,128408.0,45.7153,45.7341,45.6213,45.7153,128408.0
2021-08-17 10:50:00,48.64,48.78,48.58,48.71,69596.0,45.7059,45.8375,45.6495,45.7717,69596.0
2021-08-17 10:55:00,48.73,48.74,48.58,48.6,71215.0,45.7905,45.7999,45.6495,45.6683,71215.0
2021-08-17 11:00:00,48.61,48.68,48.55,48.68,123970.0,45.6777,45.7435,45.6213,45.7435,123970.0
2021-08-17 11:05:00,48.67,48.77,48.64,48.71,77180.0,45.7341,45.8281,45.7059,45.7717,77180.0
2021-08-17 11:10:00,48.71,48.71,48.59,48.61,47616.0,45.7717,45.7717,45.6589,45.6777,47616.0
2021-08-17 11:15:00,48.62,48.73,48.59,48.73,27285.0,45.6871,45.7905,45.6589,45.7905,27285.0
2021-08-17 11:20:00,48.72,48.8,48.7,48.7,57649.0,45.7811,45.8563,45.7623,45.7623,57649.0
2021-08-17 11:25:00,48.7,48.73,48.62,48.68,61595.0,45.7623,45.7905,45.6871,45.7435,61595.0
2021-08-17 11:30:00,48.66,48.84,48.62,48.81,62045.0,45.7247,45.8938,45.6871,45.8657,62045.0
2021-08-17 11:35:00,48.82,48.84,48.67,48.71,29003.0,45.8751,45.8938,45.7341,45.7717,29003.0
2021-08-17 11:40:00,48.71,48.72,48.61,48.69,70157.0,45.7717,45.7811,45.6777,45.7529,70157.0
2021-08-17 11:45:00,48.7,48.7,48.63,48.68,33876.0,45.7623,45.7623,45.6965,45.7435,33876.0
2021-08-17 11:50:00,48.68,48.7,48.62,48.65,33567.0,45.7435,45.7623,45.6871,45.7153,33567.0
2021-08-17 11:55:00,48.64,48.66,48.57,48.61,42794.0,45.7059,45.7247,45.6401,45.6777,42794.0
2021-08-17 12:00:00,48.62,48.64,48.57,48.64,34991.0,45.6871,45.7059,45.6401,45.7059,34991.0
2021-08-17 12:05:00,48.64,48.69,48.54,48.56,44374.0,45.7059,45.7529,45.6119,45.6307,44374.0
2021-08-17 12:10:00,48.56,48.63,48.54,48.59,45235.0,45.6307,45.6965,45.6119,45.6589,45235.0
2021-08-17 12:15:00,48.59,48.62,48.48,48.56,117924.0,45.6589,45.6871,45.5556,45.6307,117924.0
2021-08-17 12:20:00,48.57,48.66,48.56,48.6,42587.0,45.6401,45.7247,45.6307,45.6683,42587.0
2021-08-17 12:25:00,48.59,48.6,48.55,48.56,38073.0,45.6589,45.6683,45.6213,45.6307,38073.0
2021-08-17 12:30:00,48.55,48.55,48.45,48.46,50423.0,45.6213,45.6213,45.5274,45.5368,50423.0
2021-08-17 12:35:00,48.46,48.49,48.41,48.42,56642.0,45.5368,45.565,45.4898,45.4992,56642.0
2021-08-17 12:40:00,48.42,48.43,48.35,48.37,70278.0,45.4992,45.5086,45.4334,45.4522,70278.0
2021-08-17 12:45:00,48.37,48.39,48.22,48.25,67043.0,45.4522,45.471,45.3112,45.3394,67043.0
2021-08-17 12:50:00,48.26,48.3,48.19,48.2,67708.0,45.3488,45.3864,45.2831,45.2925,67708.0
2021-08-17 12:55:00,48.2,48.23,48.16,48.21,49569.0,45.2925,45.3206,45.2549,45.3018,49569.0
2021-08-17 13:00:00,48.2,48.36,48.18,48.34,97234.0,45.2925,45.4428,45.2737,45.424,97234.0
2021-08-17 13:05:00,48.33,48.48,48.29,48.47,59062.0,45.4146,45.5556,45.377,45.5462,59062.0
2021-08-17 13:10:00,48.47,48.48,48.44,48.45,27651.0,45.5462,45.5556,45.518,45.5274,27651.0
2021-08-17 13:15:00,48.45,48.5,48.42,48.48,40297.0,45.5274,45.5744,45.4992,45.5556,40297.0
2021-08-17 13:20:00,48.47,48.53,48.35,48.42,49654.0,45.5462,45.6025,45.4334,45.4992,49654.0
2021-08-17 13:25:00,48.42,48.48,48.42,48.45,65694.0,45.4992,45.5556,45.4992,45.5274,65694.0
2021-08-17 13:30:00,48.45,48.45,48.35,48.37,33528.0,45.5274,45.5274,45.4334,45.4522,33528.0
2021-08-17 13:35:00,48.35,48.39,48.22,48.23,89946.0,45.4334,45.471,45.3112,45.3206,89946.0
2021-08-17 13:40:00,48.23,48.24,48.14,48.2,60701.0,45.3206,45.33,45.2361,45.2925,60701.0
2021-08-17 13:45:00,48.2,48.27,48.18,48.24,47077.0,45.2925,45.3582,45.2737,45.33,47077.0
2021-08-17 13:50:00,48.26,48.38,48.25,48.32,54845.0,45.3488,45.4616,45.3394,45.4052,54845.0
2021-08-17 13:55:00,48.32,48.52,48.29,48.5,54018.0,45.4052,45.5931,45.377,45.5744,54018.0
2021-08-17 14:00:00,48.5,48.61,48.49,48.56,66900.0,45.5744,45.6777,45.565,45.6307,66900.0
2021-08-17 14:05:00,48.56,48.62,48.55,48.61,33844.0,45.6307,45.6871,45.6213,45.6777,33844.0
2021-08-17 14:10:00,48.61,48.66,48.6,48.61,36519.0,45.6777,45.7247,45.6683,45.6777,36519.0
2021-08-17 14:15:00,48.61,48.68,48.6,48.64,35375.0,45.6777,45.7435,45.6683,45.7059,35375.0
2021-08-17 14:20:00,48.63,48.65,48.56,48.64,39941.0,45.6965,45.7153,45.6307,45.7059,39941.0
2021-08-17 14:25:00,48.64,48.66,48.61,48.61,29153.0,45.7059,45.7247,45.6777,45.6777,29153.0
2021-08-17 14:30:00,48.62,48.63,48.55,48.55,22558.0,45.6871,45.6965,45.6213,45.6213,22558.0
2021-08-17 14:35:00,48.55,48.57,48.53,48.55,36963.0,45.6213,45.6401,45.6025,45.6213,36963.0
2021-08-17 14:40:00,48.56,48.63,48.54,48.62,36986.0,45.6307,45.6965,45.6119,45.6871,36986.0
2021-08-17 14:45:00,48.63,48.71,48.62,48.65,117957.0,45.6965,45.7717,45.6871,45.7153,117957.0
2021-08-17 14:50:00,48.65,48.72,48.6,48.62,84074.0,45.7153,45.7811,45.6683,45.6871,84074.0
2021-08-17 14:55:00,48.62,48.71,48.61,48.68,79383.0,45.6871,45.7717,45.6777,45.7435,79383.0
2021-08-17 15:00:00,48.69,48.8,48.67,48.76,67821.0,45.7529,45.8563,45.7341,45.8187,67821.0
2021-08-17 15:05:00,48.76,48.77,48.71,48.75,56594.0,45.8187,45.8281,45.7717,45.8093,56594.0
2021-08-17 15:10:00,48.74,48.76,48.7,48.7,33994.0,45.7999,45.8187,45.7623,45.7623,33994.0
2021-08-17 15:15:00,48.7,48.77,48.7,48.77,73875.0,45.7623,45.8281,45.7623,45.8281,73875.0
2021-08-17 15:20:00,48.77,48.77,48.65,48.66,40281.0,45.8281,45.8281,45.7153,45.7247,40281.0
2021-08-17 15:25:00,48.66,48.7,48.64,48.68,134288.0,45.7247,45.7623,45.7059,45.7435,134288.0
2021-08-17 15:30:00,48.68,48.74,48.67,48.7,90036.0,45.7435,45.7999,45.7341,45.7623,90036.0
2021-08-17 15:35:00,48.7,48.75,48.67,48.69,104911.0,45.7623,45.8093,45.7341,45.7529,104911.0
2021-08-17 15:40:00,48.7,48.7,48.57,48.62,73215.0,45.7623,45.7623,45.6401,45.6871,73215.0
2021-08-17 15:45:00,48.62,48.68,48.58,48.66,108533.0,45.6871,45.7435,45.6495,45.7247,108533.0
2021-08-17 15:50:00,48.66,48.73,48.66,48.7,129938.0,45.7247,45.7905,45.7247,45.7623,129938.0
2021-08-17 15:55:00,48.7,48.76,48.68,48.73,278610.0,45.7623,45.8187,45.7435,45.7905,278610.0
2021-08-18 09:30:00,48.56,48.62,48.38,48.57,113470.0,45.6307,45.6871,45.4616,45.6401,113470.0
2021-08-18 09:35:00,48.62,48.8,48.55,48.55,70949.0,45.6871,45.8563,45.6213,45.6213,70949.0
2021-08-18 09:40:00,48.54,48.69,48.47,48.59,65054.0,45.6119,45.7529,45.5462,45.6589,65054.0
2021-08-18 09:45:00,48.6,48.63,48.41,48.45,70750.0,45.6683,45.6965,45.4898,45.5274,70750.0
2021-08-18 09:50:00,48.46,48.57,48.33,48.57,84361.0,45.5368,45.6401,45.4146,45.6401,84361.0
2021-08-18 09:55:00,48.56,48.82,48.53,48.81,91760.0,45.6307,45.8751,45.6025,45.8657,91760.0
2021-08-18 10:00:00,48.8,48.9,48.78,48.83,81191.0,45.8563,45.9502,45.8375,45.8844,81191.0
2021-08-18 10:05:00,48.8,48.91,48.71,48.74,58590.0,45.8563,45.9596,45.7717,45.7999,58590.0
2021-08-18 10:10:00,48.74,48.75,48.66,48.74,36834.0,45.7999,45.8093,45.7247,45.7999,36834.0
2021-08-18 10:15:00,48.74,48.87,48.69,48.83,54576.0,45.7999,45.922,45.7529,45.8844,54576.0
2021-08-18 10:20:00,48.83,48.94,48.83,48.87,96345.0,45.8844,45.9878,45.8844,45.922,96345.0
2021-08-18 10:25:00,48.84,48.88,48.66,48.66,45305.0,45.8938,45.9314,45.7247,45.7247,45305.0
2021-08-18 10:30:00,48.67,48.82,48.65,48.79,37858.0,45.7341,45.8751,45.7153,45.8469,37858.0
2021-08-18 10:35:00,48.79,48.9,48.78,48.89,118791.0,45.8469,45.9502,45.8375,45.9408,118791.0
2021-08-18 10:40:00,48.9,49.02,48.9,48.95,75106.0,45.9502,46.063,45.9502,45.9972,75106.0
2021-08-18 10:45:00,48.94,49.12,48.92,49.04,155609.0,45.9878,46.157,45.969,46.0818,155609.0
2021-08-18 10:50:00,49.04,49.11,49.02,49.05,132687.0,46.0818,46.1476,46.063,46.0912,132687.0
2021-08-18 10:55:00,49.06,49.22,49.02,49.14,144779.0,46.1006,46.2509,46.063,46.1757,144779.0
2021-08-18 11:00:00,49.16,49.45,49.14,49.45,91584.0,46.1945,46.467,46.1757,46.467,91584.0
2021-08-18 11:05:00,49.45,49.47,49.24,49.26,158783.0,46.467,46.4858,46.2697,46.2885,158783.0
2021-08-18 11:10:00,49.25,49.42,49.25,49.38,85638.0,46.2791,46.4389,46.2791,46.4013,85638.0
2021-08-18 11:15:00,49.38,49.4,49.25,49.31,62494.0,46.4013,46.4201,46.2791,46.3355,62494.0
2021-08-18 11:20:00,49.31,49.38,49.19,49.29,222869.0,46.3355,46.4013,46.2227,46.3167,222869.0
2021-08-18 11:25:00,49.29,49.38,49.24,49.35,101020.0,46.3167,46.4013,46.2697,46.3731,101020.0
2021-08-18 11:30:00,49.34,49.38,49.27,49.34,109086.0,46.3637,46.4013,46.2979,46.3637,109086.0
2021-08-18 11:35:00,49.33,49.34,49.23,49.26,98264.0,46.3543,46.3637,46.2603,46.2885,98264.0
2021-08-18 11:40:00,49.26,49.37,49.21,49.34,178962.0,46.2885,46.3919,46.2415,46.3637,178962.0
2021-08-18 11:45:00,49.33,49.45,49.26,49.27,74601.0,46.3543,46.467,46.2885,46.2979,74601.0
2021-08-18 11:50:00,49.28,49.33,49.25,49.25,131546.0,46.3073,46.3543,46.2791,46.2791,131546.0
2021-08-18 11:55:00,49.24,49.29,49.13,49.13,81007.0,46.2697,46.3167,46.1664,46.1664,81007.0
2021-08-18 12:00:00,49.12,49.2,49.11,49.16,102769.0,46.157,46.2321,46.1476,46.1945,102769.0
2021-08-18 12:05:00,49.16,49.17,49.08,49.09,89884.0,46.1945,46.2039,46.1194,46.1288,89884.0
2021-08-18 12:10:00,49.09,49.14,49.07,49.11,73744.0,46.1288,46.1757,46.11,46.1476,73744.0
2021-08-18 12:15:00,49.12,49.12,49.04,49.09,72835.0,46.157,46.157,46.0818,46.1288,72835.0
2021-08-18 12:20:00,49.08,49.09,49.04,49.07,102964.0,46.1194,46.1288,46.0818,46.11,102964.0
2021-08-18 12:25:00,49.08,49.14,49.03,49.07,49436.0,46.1194,46.1757,46.0724,46.11,49436.0
2021-08-18 12:30:00,49.08,49.14,49.04,49.13,40992.0,46.1194,46.1757,46.0818,46.1664,40992.0
2021-08-18 12:35:00,49.12,49.17,49.1,49.13,23462.0,46.157,46.2039,46.1382,46.1664,23462.0
2021-08-18 12:40:00,49.11,49.12,49.06,49.07,11995.0,46.1476,46.157,46.1006,46.11,11995.0
2021-08-18 12:45:00,49.07,49.07,49.0,49.05,30361.0,46.11,46.11,46.0442,46.0912,30361.0
2021-08-18 12:50:00,49.05,49.12,49.04,49.09,24632.0,46.0912,46.157,46.0818,46.1288,24632.0
2021-08-18 12:55:00,49.08,49.08,49.02,49.05,38729.0,46.1194,46.1194,46.063,46.0912,38729.0
2021-08-18 13:00:00,49.05,49.07,48.92,48.96,39412.0,46.0912,46.11,45.969,46.0066,39412.0
2021-08-18 13:05:00,48.96,49.03,48.9,49.03,63215.0,46.0066,46.0724,45.9502,46.0724,63215.0
2021-08-18 13:10:00,49.03,49.08,49.0,49.0,15160.0,46.0724,46.1194,46.0442,46.0442,15160.0
2021-08-18 13:15:00,49.0,49.03,48.96,49.0,21379.0,46.0442,46.0724,46.0066,46.0442,21379.0
2021-08-18 13:20:00,49.01,49.11,49.0,49.08,25926.0,46.0536,46.1476,46.0442,46.1194,25926.0
2021-08-18 13:25:00,49.07,49.08,49.04,49.08,23529.0,46.11,46.1194,46.0818,46.1194,23529.0
2021-08-18 13:30:00,49.08,49.1,49.04,49.07,15067.0,46.1194,46.1382,46.0818,46.11,15067.0
2021-08-18 13:35:00,49.07,49.09,49.03,49.09,18744.0,46.11,46.1288,46.0724,46.1288,18744.0
2021-08-18 13:40:00,49.08,49.15,49.08,49.14,25764.0,46.1194,46.1851,46.1194,46.1757,25764.0
2021-08-18 13:45:00,49.15,49.2,49.12,49.14,42186.0,46.1851,46.2321,46.157,46.1757,42186.0
2021-08-18 13:50:00,49.14,49.15,49.08,49.09,20373.0,46.1757,46.1851,46.1194,46.1288,20373.0
2021-08-18 13:55:00,49.09,49.1,49.06,49.1,9291.0,46.1288,46.1382,46.1006,46.1382,9291.0
2021-08-18 14:00:00,49.11,49.19,49.07,49.19,43361.0,46.1476,46.2227,46.11,46.2227,43361.0
2021-08-18 14:05:00,49.19,49.19,49.08,49.09,14352.0,46.2227,46.2227,46.1194,46.1288,14352.0
2021-08-18 14:10:00,49.11,49.15,48.87,48.91,60916.0,46.1476,46.1851,45.922,45.9596,60916.0
2021-08-18 14:15:00,48.92,48.97,48.81,48.89,37755.0,45.969,46.016,45.8657,45.9408,37755.0
2021-08-18 14:20:00,48.89,48.96,48.85,48.95,23823.0,45.9408,46.0066,45.9032,45.9972,23823.0
2021-08-18 14:25:00,48.95,49.09,48.92,49.08,46468.0,45.9972,46.1288,45.969,46.1194,46468.0
2021-08-18 14:30:00,49.09,49.14,49.06,49.1,25835.0,46.1288,46.1757,46.1006,46.1382,25835.0
2021-08-18 14:35:00,49.11,49.13,49.08,49.08,23667.0,46.1476,46.1664,46.1194,46.1194,23667.0
2021-08-18 14:40:00,49.09,49.1,49.02,49.06,19136.0,46.1288,46.1382,46.063,46.1006,19136.0
2021-08-18 14:45:00,49.06,49.08,49.01,49.08,32210.0,46.1006,46.1194,46.0536,46.1194,32210.0
2021-08-18 14:50:00,49.07,49.11,49.06,49.11,22608.0,46.11,46.1476,46.1006,46.1476,22608.0
2021-08-18 14:55:00,49.11,49.13,49.09,49.12,15932.0,46.1476,46.1664,46.1288,46.157,15932.0
2021-08-18 15:00:00,49.11,49.12,49.03,49.09,38942.0,46.1476,46.157,46.0724,46.1288,38942.0
2021-08-18 15:05:00,49.09,49.12,49.07,49.08,18073.0,46.1288,46.157,46.11,46.1194,18073.0
2021-08-18 15:10:00,49.07,49.12,49.06,49.08,23479.0,46.11,46.157,46.1006,46.1194,23479.0
2021-08-18 15:15:00,49.08,49.08,48.96,49.0,60057.0,46.1194,46.1194,46.0066,46.0442,60057.0
2021-08-18 15:20:00,49.0,49.0,48.86,48.87,42077.0,46.0442,46.0442,45.9126,45.922,42077.0
2021-08-18 15:25:00,48.87,48.88,48.71,48.73,53964.0,45.922,45.9314,45.7717,45.7905,53964.0
2021-08-18 15:30:00,48.72,48.72,48.6,48.64,100730.0,45.7811,45.7811,45.6683,45.7059,100730.0
2021-08-18 15:35:00,48.64,48.67,48.57,48.63,66453.0,45.7059,45.7341,45.6401,45.6965,66453.0
2021-08-18 15:40:00,48.63,48.71,48.62,48.68,67845.0,45.6965,45.7717,45.6871,45.7435,67845.0
2021-08-18 15:45:00,48.68,48.72,48.55,48.56,98276.0,45.7435,45.7811,45.6213,45.6307,98276.0
2021-08-18 15:50:00,48.56,48.56,48.46,48.54,144943.0,45.6307,45.6307,45.5368,45.6119,144943.0
2021-08-18 15:55:00,48.53,48.53,48.37,48.45,212531.0,45.6025,45.6025,45.4522,45.5274,212531.0
2021-08-19 09:30:00,48.18,48.36,47.89,48.3,384488.0,45.2737,45.4428,45.0012,45.3864,384488.0
2021-08-19 09:35:00,48.27,48.31,48.01,48.09,125562.0,45.3582,45.3958,45.1139,45.1891,125562.0
2021-08-19 09:40:00,48.09,48.17,47.99,48.08,79822.0,45.1891,45.2643,45.0951,45.1797,79822.0
2021-08-19 09:45:00,48.08,48.38,48.0,48.07,108383.0,45.1797,45.4616,45.1045,45.1703,108383.0
2021-08-19 09:50:00,48.08,48.26,48.01,48.25,84019.0,45.1797,45.3488,45.1139,45.3394,84019.0
2021-08-19 09:55:00,48.25,48.25,48.01,48.02,56613.0,45.3394,45.3394,45.1139,45.1233,56613.0
2021-08-19 10:00:00,48.05,48.08,47.92,48.04,105465.0,45.1515,45.1797,45.0293,45.1421,105465.0
2021-08-19 10:05:00,48.02,48.11,47.99,48.07,79628.0,45.1233,45.2079,45.0951,45.1703,79628.0
2021-08-19 10:10:00,48.06,48.07,47.81,47.85,126543.0,45.1609,45.1703,44.926,44.9636,126543.0
2021-08-19 10:15:00,47.86,47.95,47.78,47.9,94061.0,44.973,45.0575,44.8978,45.0105,94061.0
2021-08-19 10:20:00,47.88,47.9,47.69,47.71,229849.0,44.9918,45.0105,44.8132,44.832,229849.0
2021-08-19 10:25:00,47.71,47.72,47.55,47.58,67890.0,44.832,44.8414,44.6817,44.7099,67890.0
2021-08-19 10:30:00,47.57,47.62,47.47,47.47,116871.0,44.7005,44.7474,44.6065,44.6065,116871.0
2021-08-19 10:35:00,47.49,47.49,47.31,47.39,97432.0,44.6253,44.6253,44.4561,44.5313,97432.0
2021-08-19 10:40:00,47.39,47.48,47.33,47.36,101368.0,44.5313,44.6159,44.4749,44.5031,101368.0
2021-08-19 10:45:00,47.37,47.44,47.32,47.35,81401.0,44.5125,44.5783,44.4655,44.4937,81401.0
2021-08-19 10:50:00,47.35,47.43,47.25,47.42,70980.0,44.4937,44.5689,44.3998,44.5595,70980.0
2021-08-19 10:55:00,47.42,47.55,47.37,47.53,106191.0,44.5595,44.6817,44.5125,44.6629,106191.0
2021-08-19 11:00:00,47.54,47.54,47.3,47.32,58106.0,44.6723,44.6723,44.4467,44.4655,58106.0
2021-08-19 11:05:00,47.33,47.33,47.11,47.21,123727.0,44.4749,44.4749,44.2682,44.3622,123727.0
2021-08-19 11:10:00,47.22,47.29,47.09,47.26,80677.0,44.3716,44.4373,44.2494,44.4092,80677.0
2021-08-19 11:15:00,47.26,47.31,47.2,47.31,41364.0,44.4092,44.4561,44.3528,44.4561,41364.0
2021-08-19 11:20:00,47.3,47.34,47.14,47.14,34189.0,44.4467,44.4843,44.2964,44.2964,34189.0
2021-08-19 11:25:00,47.14,47.14,47.03,47.06,60341.0,44.2964,44.2964,44.193,44.2212,60341.0
2021-08-19 11:30:00,47.08,47.39,47.06,47.32,77935.0,44.24,44.5313,44.2212,44.4655,77935.0
2021-08-19 11:35:00,47.28,47.32,47.21,47.23,30404.0,44.4279,44.4655,44.3622,44.381,30404.0
2021-08-19 11:40:00,47.22,47.36,47.22,47.36,43030.0,44.3716,44.5031,44.3716,44.5031,43030.0
2021-08-19 11:45:00,47.36,47.4,47.34,47.39,37905.0,44.5031,44.5407,44.4843,44.5313,37905.0
2021-08-19 11:50:00,47.39,47.42,47.33,47.37,77730.0,44.5313,44.5595,44.4749,44.5125,77730.0
2021-08-19 11:55:00,47.38,47.42,47.34,47.36,53506.0,44.5219,44.5595,44.4843,44.5031,53506.0
2021-08-19 12:00:00,47.35,47.39,47.26,47.28,72155.0,44.4937,44.5313,44.4092,44.4279,72155.0
2021-08-19 12:05:00,47.28,47.31,47.15,47.21,61724.0,44.4279,44.4561,44.3058,44.3622,61724.0
2021-08-19 12:10:00,47.17,47.33,47.17,47.25,42280.0,44.3246,44.4749,44.3246,44.3998,42280.0
2021-08-19 12:15:00,47.24,47.28,47.2,47.26,37710.0,44.3904,44.4279,44.3528,44.4092,37710.0
2021-08-19 12:20:00,47.26,47.36,47.23,47.34,49956.0,44.4092,44.5031,44.381,44.4843,49956.0
2021-08-19 12:25:00,47.34,47.44,47.34,47.4,30552.0,44.4843,44.5783,44.4843,44.5407,30552.0
2021-08-19 12:30:00,47.4,47.43,47.31,47.43,78715.0,44.5407,44.5689,44.4561,44.5689,78715.0
2021-08-19 12:35:00,47.43,47.49,47.37,47.49,22463.0,44.5689,44.6253,44.5125,44.6253,22463.0
2021-08-19 12:40:00,47.48,47.52,47.37,47.38,74014.0,44.6159,44.6535,44.5125,44.5219,74014.0
2021-08-19 12:45:00,47.38,47.41,47.3,47.32,36908.0,44.5219,44.5501,44.4467,44.4655,36908.0
2021-08-19 12:50:00,47.32,47.4,47.32,47.4,37942.0,44.4655,44.5407,44.4655,44.5407,37942.0
2021-08-19 12:55:00,47.4,47.51,47.39,47.5,74791.0,44.5407,44.6441,44.5313,44.6347,74791.0
2021-08-19 13:00:00,47.5,47.5,47.33,47.34,39425.0,44.6347,44.6347,44.4749,44.4843,39425.0
2021-08-19 13:05:00,47.34,47.36,47.28,47.36,27523.0,44.4843,44.5031,44.4279,44.5031,27523.0
2021-08-19 13:10:00,47.35,47.42,47.32,47.36,35350.0,44.4937,44.5595,44.4655,44.5031,35350.0
2021-08-19 13:15:00,47.37,47.39,47.32,47.36,32790.0,44.5125,44.5313,44.4655,44.5031,32790.0
2021-08-19 13:20:00,47.37,47.46,47.35,47.46,40650.0,44.5125,44.5971,44.4937,44.5971,40650.0
2021-08-19 13:25:00,47.46,47.47,47.35,47.36,25992.0,44.5971,44.6065,44.4937,44.5031,25992.0
2021-08-19 13:30:00,47.37,47.39,47.33,47.39,32349.0,44.5125,44.5313,44.4749,44.5313,32349.0
2021-08-19 13:35:00,47.38,47.41,47.33,47.41,25364.0,44.5219,44.5501,44.4749,44.5501,25364.0
2021-08-19 13:40:00,47.41,47.5,47.4,47.45,30236.0,44.5501,44.6347,44.5407,44.5877,30236.0
2021-08-19 13:45:00,47.45,47.45,47.33,47.36,24786.0,44.5877,44.5877,44.4749,44.5031,24786.0
2021-08-19 13:50:00,47.37,47.39,47.31,47.31,19360.0,44.5125,44.5313,44.4561,44.4561,19360.0
2021-08-19 13:55:00,47.32,47.33,47.21,47.21,57326.0,44.4655,44.4749,44.3622,44.3622,57326.0
2021-08-19 14:00:00,47.21,47.28,47.12,47.13,65028.0,44.3622,44.4279,44.2776,44.287,65028.0
2021-08-19 14:05:00,47.13,47.25,47.09,47.23,55090.0,44.287,44.3998,44.2494,44.381,55090.0
2021-08-19 14:10:00,47.23,47.3,47.17,47.25,33695.0,44.381,44.4467,44.3246,44.3998,33695.0
2021-08-19 14:15:00,47.24,47.26,47.19,47.25,34037.0,44.3904,44.4092,44.3434,44.3998,34037.0
2021-08-19 14:20:00,47.24,47.27,47.2,47.26,45703.0,44.3904,44.4186,44.3528,44.4092,45703.0
2021-08-19 14:25:00,47.26,47.3,47.04,47.06,58522.0,44.4092,44.4467,44.2024,44.2212,58522.0
2021-08-19 14:30:00,47.07,47.14,46.95,47.14,151635.0,44.2306,44.2964,44.1179,44.2964,151635.0
2021-08-19 14:35:00,47.13,47.19,47.05,47.09,56713.0,44.287,44.3434,44.2118,44.2494,56713.0
2021-08-19 14:40:00,47.08,47.15,47.04,47.14,37271.0,44.24,44.3058,44.2024,44.2964,37271.0
2021-08-19 14:45:00,47.14,47.15,47.06,47.11,37386.0,44.2964,44.3058,44.2212,44.2682,37386.0
2021-08-19 14:50:00,47.12,47.19,47.0,47.18,56157.0,44.2776,44.3434,44.1648,44.334,56157.0
2021-08-19 14:55:00,47.17,47.23,47.14,47.19,32101.0,44.3246,44.381,44.2964,44.3434,32101.0
2021-08-19 15:00:00,47.19,47.31,47.18,47.29,42722.0,44.3434,44.4561,44.334,44.4373,42722.0
2021-08-19 15:05:00,47.28,47.32,47.25,47.32,49671.0,44.4279,44.4655,44.3998,44.4655,49671.0
2021-08-19 15:10:00,47.32,47.32,47.21,47.21,28704.0,44.4655,44.4655,44.3622,44.3622,28704.0
2021-08-19 15:15:00,47.21,47.28,47.19,47.26,45786.0,44.3622,44.4279,44.3434,44.4092,45786.0
2021-08-19 15:20:00,47.27,47.43,47.26,47.42,66519.0,44.4186,44.5689,44.4092,44.5595,66519.0
2021-08-19 15:25:00,47.43,47.57,47.42,47.56,218412.0,44.5689,44.7005,44.5595,44.6911,218412.0
2021-08-19 15:30:00,47.55,47.62,47.47,47.59,82614.0,44.6817,44.7474,44.6065,44.7192,82614.0
2021-08-19 15:35:00,47.57,47.58,47.49,47.51,96991.0,44.7005,44.7099,44.6253,44.6441,96991.0
2021-08-19 15:40:00,47.51,47.53,47.45,47.47,162000.0,44.6441,44.6629,44.5877,44.6065,162000.0
2021-08-19 15:45:00,47.47,47.47,47.35,47.41,154126.0,44.6065,44.6065,44.4937,44.5501,154126.0
2021-08-19 15:50:00,47.41,47.52,47.32,47.41,187623.0,44.5501,44.6535,44.4655,44.5501,187623.0
2021-08-19 15:55:00,47.41,47.47,47.34,47.46,225163.0,44.5501,44.6065,44.4843,44.5971,225163.0
2021-08-20 09:30:00,47.3,47.78,47.3,47.78,250076.0,44.4467,44.8978,44.4467,44.8978,250076.0
2021-08-20 09:35:00,47.78,47.9,47.63,47.68,117627.0,44.8978,45.0105,44.7568,44.8038,117627.0
2021-08-20 09:40:00,47.71,47.76,47.48,47.62,63260.0,44.832,44.879,44.6159,44.7474,63260.0
2021-08-20 09:45:00,47.63,47.72,47.54,47.56,66691.0,44.7568,44.8414,44.6723,44.6911,66691.0
2021-08-20 09:50:00,47.56,47.57,47.31,47.33,71886.0,44.6911,44.7005,44.4561,44.4749,71886.0
2021-08-20 09:55:00,47.33,47.45,47.29,47.34,82930.0,44.4749,44.5877,44.4373,44.4843,82930.0
2021-08-20 10:00:00,47.34,47.69,47.29,47.59,76077.0,44.4843,44.8132,44.4373,44.7192,76077.0
2021-08-20 10:05:00,47.59,47.69,47.54,47.6,52495.0,44.7192,44.8132,44.6723,44.7286,52495.0
2021-08-20 10:10:00,47.61,47.61,47.44,47.48,51709.0,44.738,44.738,44.5783,44.6159,51709.0
2021-08-20 10:15:00,47.47,47.67,47.45,47.63,33461.0,44.6065,44.7944,44.5877,44.7568,33461.0
2021-08-20 10:20:00,47.64,47.69,47.51,47.51,30648.0,44.7662,44.8132,44.6441,44.6441,30648.0
2021-08-20 10:25:00,47.51,47.66,47.51,47.53,40391.0,44.6441,44.785,44.6441,44.6629,40391.0
2021-08-20 10:30:00,47.54,47.69,47.54,47.6,32190.0,44.6723,44.8132,44.6723,44.7286,32190.0
2021-08-20 10:35:00,47.59,47.6,47.4,47.4,60717.0,44.7192,44.7286,44.5407,44.5407,60717.0
2021-08-20 10:40:00,47.4,47.46,47.35,47.37,38174.0,44.5407,44.5971,44.4937,44.5125,38174.0
2021-08-20 10:45:00,47.37,47.47,47.35,47.46,66966.0,44.5125,44.6065,44.4937,44.5971,66966.0
2021-08-20 10:50:00,47.46,47.59,47.45,47.55,42790.0,44.5971,44.7192,44.5877,44.6817,42790.0
2021-08-20 10:55:00,47.56,47.6,47.5,47.52,36285.0,44.6911,44.7286,44.6347,44.6535,36285.0
2021-08-20 11:00:00,47.51,47.56,47.44,47.48,32256.0,44.6441,44.6911,44.5783,44.6159,32256.0
2021-08-20 11:05:00,47.47,47.57,47.43,47.55,43792.0,44.6065,44.7005,44.5689,44.6817,43792.0
2021-08-20 11:10:00,47.54,47.62,47.53,47.55,31878.0,44.6723,44.7474,44.6629,44.6817,31878.0
2021-08-20 11:15:00,47.56,47.65,47.56,47.57,52825.0,44.6911,44.7756,44.6911,44.7005,52825.0
2021-08-20 11:20:00,47.56,47.6,47.52,47.59,43956.0,44.6911,44.7286,44.6535,44.7192,43956.0
2021-08-20 11:25:00,47.6,47.6,47.48,47.51,43454.0,44.7286,44.7286,44.6159,44.6441,43454.0
2021-08-20 11:30:00,47.51,47.59,47.51,47.52,27021.0,44.6441,44.7192,44.6441,44.6535,27021.0
2021-08-20 11:35:00,47.53,47.57,47.5,47.56,29282.0,44.6629,44.7005,44.6347,44.6911,29282.0
2021-08-20 11:40:00,47.56,47.58,47.47,47.49,38873.0,44.6911,44.7099,44.6065,44.6253,38873.0
2021-08-20 11:45:00,47.48,47.5,47.39,47.39,79688.0,44.6159,44.6347,44.5313,44.5313,79688.0
2021-08-20 11:50:00,47.39,47.48,47.38,47.45,41532.0,44.5313,44.6159,44.5219,44.5877,41532.0
2021-08-20 11:55:00,47.43,47.5,47.36,47.5,52912.0,44.5689,44.6347,44.5031,44.6347,52912.0
2021-08-20 12:00:00,47.5,47.61,47.5,47.58,65251.0,44.6347,44.738,44.6347,44.7099,65251.0
2021-08-20 12:05:00,47.57,47.6,47.52,47.54,43224.0,44.7005,44.7286,44.6535,44.6723,43224.0
2021-08-20 12:10:00,47.53,47.56,47.49,47.56,43054.0,44.6629,44.6911,44.6253,44.6911,43054.0
2021-08-20 12:15:00,47.55,47.56,47.49,47.5,12731.0,44.6817,44.6911,44.6253,44.6347,12731.0
2021-08-20 12:20:00,47.51,47.52,47.45,47.5,21492.0,44.6441,44.6535,44.5877,44.6347,21492.0
2021-08-20 12:25:00,47.51,47.63,47.5,47.58,52232.0,44.6441,44.7568,44.6347,44.7099,52232.0
2021-08-20 12:30:00,47.59,47.6,47.55,47.58,18329.0,44.7192,44.7286,44.6817,44.7099,18329.0
2021-08-20 12:35:00,47.58,47.59,47.53,47.54,20527.0,44.7099,44.7192,44.6629,44.6723,20527.0
2021-08-20 12:40:00,47.54,47.59,47.53,47.58,14105.0,44.6723,44.7192,44.6629,44.7099,14105.0
2021-08-20 12:45:00,47.57,47.66,47.55,47.64,56103.0,44.7005,44.785,44.6817,44.7662,56103.0
2021-08-20 12:50:00,47.64,47.67,47.56,47.56,18932.0,44.7662,44.7944,44.6911,44.6911,18932.0
2021-08-20 12:55:00,47.56,47.56,47.5,47.51,17926.0,44.6911,44.6911,44.6347,44.6441,17926.0
2021-08-20 13:00:00,47.51,47.58,47.51,47.54,23869.0,44.6441,44.7099,44.6441,44.6723,23869.0
2021-08-20 13:05:00,47.54,47.59,47.54,47.57,19020.0,44.6723,44.7192,44.6723,44.7005,19020.0
2021-08-20 13:10:00,47.57,47.65,47.56,47.64,29205.0,44.7005,44.7756,44.6911,44.7662,29205.0
2021-08-20 13:15:00,47.63,47.64,47.62,47.63,26026.0,44.7568,44.7662,44.7474,44.7568,26026.0
2021-08-20 13:20:00,47.63,47.64,47.55,47.56,16010.0,44.7568,44.7662,44.6817,44.6911,16010.0
2021-08-20 13:25:00,47.55,47.58,47.52,47.55,27226.0,44.6817,44.7099,44.6535,44.6817,27226.0
2021-08-20 13:30:00,47.55,47.58,47.48,47.48,40241.0,44.6817,44.7099,44.6159,44.6159,40241.0
2021-08-20 13:35:00,47.48,47.49,47.39,47.39,41301.0,44.6159,44.6253,44.5313,44.5313,41301.0
2021-08-20 13:40:00,47.4,47.43,47.38,47.38,27921.0,44.5407,44.5689,44.5219,44.5219,27921.0
2021-08-20 13:45:00,47.38,47.41,47.37,47.38,35075.0,44.5219,44.5501,44.5125,44.5219,35075.0
2021-08-20 13:50:00,47.39,47.46,47.38,47.43,44307.0,44.5313,44.5971,44.5219,44.5689,44307.0
2021-08-20 13:55:00,47.42,47.43,47.35,47.36,18895.0,44.5595,44.5689,44.4937,44.5031,18895.0
2021-08-20 14:00:00,47.36,47.44,47.35,47.38,31665.0,44.5031,44.5783,44.4937,44.5219,31665.0
2021-08-20 14:05:00,47.38,47.42,47.37,47.39,28148.0,44.5219,44.5595,44.5125,44.5313,28148.0
2021-08-20 14:10:00,47.4,47.45,47.4,47.44,31749.0,44.5407,44.5877,44.5407,44.5783,31749.0
2021-08-20 14:15:00,47.44,47.48,47.43,47.45,19281.0,44.5783,44.6159,44.5689,44.5877,19281.0
2021-08-20 14:20:00,47.45,47.46,47.3,47.32,41531.0,44.5877,44.5971,44.4467,44.4655,41531.0
2021-08-20 14:25:00,47.31,47.41,47.31,47.33,46054.0,44.4561,44.5501,44.4561,44.4749,46054.0
2021-08-20 14:30:00,47.34,47.39,47.31,47.33,25866.0,44.4843,44.5313,44.4561,44.4749,25866.0
2021-08-20 14:35:00,47.33,47.39,47.32,47.38,31736.0,44.4749,44.5313,44.4655,44.5219,31736.0
2021-08-20 14:40:00,47.37,47.39,47.32,47.33,31564.0,44.5125,44.5313,44.4655,44.4749,31564.0
2021-08-20 14:45:00,47.33,47.36,47.32,47.32,24211.0,44.4749,44.5031,44.4655,44.4655,24211.0
2021-08-20 14:50:00,47.33,47.37,47.33,47.34,22460.0,44.4749,44.5125,44.4749,44.4843,22460.0
2021-08-20 14:55:00,47.34,47.37,47.32,47.33,19959.0,44.4843,44.5125,44.4655,44.4749,19959.0
2021-08-20 15:00:00,47.33,47.41,47.32,47.33,47336.0,44.4749,44.5501,44.4655,44.4749,47336.0
2021-08-20 15:05:00,47.32,47.33,47.29,47.3,35314.0,44.4655,44.4749,44.4373,44.4467,35314.0
2021-08-20 15:10:00,47.3,47.35,47.29,47.34,39828.0,44.4467,44.4937,44.4373,44.4843,39828.0
2021-08-20 15:15:00,47.35,47.4,47.32,47.33,37204.0,44.4937,44.5407,44.4655,44.4749,37204.0
2021-08-20 15:20:00,47.33,47.35,47.31,47.33,38219.0,44.4749,44.4937,44.4561,44.4749,38219.0
2021-08-20 15:25:00,47.33,47.43,47.31,47.41,38698.0,44.4749,44.5689,44.4561,44.5501,38698.0
2021-08-20 15:30:00,47.42,47.44,47.39,47.43,62320.0,44.5595,44.5783,44.5313,44.5689,62320.0
2021-08-20 15:35:00,47.44,47.45,47.39,47.42,73967.0,44.5783,44.5877,44.5313,44.5595,73967.0
2021-08-20 15:40:00,47.43,47.47,47.41,47.45,60496.0,44.5689,44.6065,44.5501,44.5877,60496.0
2021-08-20 15:45:00,47.45,47.49,47.43,47.43,59245.0,44.5877,44.6253,44.5689,44.5689,59245.0
2021-08-20 15:50:00,47.42,47.44,47.36,47.37,156687.0,44.5595,44.5783,44.5031,44.5125,156687.0
2021-08-20 15:55:00,47.37,47.4,47.31,47.36,288531.0,44.5125,44.5407,44.4561,44.5031,288531.0
2021-08-23 09:30:00,48.13,48.27,48.03,48.17,250891.0,45.2267,45.3582,45.1327,45.2643,250891.0
2021-08-23 09:35:00,48.18,48.49,48.17,48.44,175518.0,45.2737,45.565,45.2643,45.518,175518.0
2021-08-23 09:40:00,48.43,48.72,48.43,48.6,307562.0,45.5086,45.7811,45.5086,45.6683,307562.0
2021-08-23 09:45:00,48.6,48.64,48.46,48.57,142743.0,45.6683,45.7059,45.5368,45.6401,142743.0
2021-08-23 09:50:00,48.56,48.7,48.53,48.57,154044.0,45.6307,45.7623,45.6025,45.6401,154044.0
2021-08-23 09:55:00,48.6,48.67,48.38,48.63,214081.0,45.6683,45.7341,45.4616,45.6965,214081.0
2021-08-23 10:00:00,48.62,48.72,48.35,48.39,93765.0,45.6871,45.7811,45.4334,45.471,93765.0
2021-08-23 10:05:00,48.37,48.38,48.27,48.29,73958.0,45.4522,45.4616,45.3582,45.377,73958.0
2021-08-23 10:10:00,48.29,48.56,48.28,48.56,60549.0,45.377,45.6307,45.3676,45.6307,60549.0
2021-08-23 10:15:00,48.57,48.62,48.52,48.53,90036.0,45.6401,45.6871,45.5931,45.6025,90036.0
2021-08-23 10:20:00,48.53,48.57,48.45,48.48,90147.0,45.6025,45.6401,45.5274,45.5556,90147.0
2021-08-23 10:25:00,48.48,48.54,48.38,48.39,31273.0,45.5556,45.6119,45.4616,45.471,31273.0
2021-08-23 10:30:00,48.4,48.43,48.29,48.33,68922.0,45.4804,45.5086,45.377,45.4146,68922.0
2021-08-23 10:35:00,48.32,48.46,48.28,48.41,52975.0,45.4052,45.5368,45.3676,45.4898,52975.0
2021-08-23 10:40:00,48.41,48.45,48.35,48.37,46707.0,45.4898,45.5274,45.4334,45.4522,46707.0
2021-08-23 10:45:00,48.38,48.41,48.3,48.35,71258.0,45.4616,45.4898,45.3864,45.4334,71258.0
2021-08-23 10:50:00,48.35,48.58,48.34,48.53,81447.0,45.4334,45.6495,45.424,45.6025,81447.0
2021-08-23 10:55:00,48.52,48.54,48.45,48.48,52719.0,45.5931,45.6119,45.5274,45.5556,52719.0
2021-08-23 11:00:00,48.48,48.56,48.4,48.56,56326.0,45.5556,45.6307,45.4804,45.6307,56326.0
2021-08-23 11:05:00,48.57,48.58,48.51,48.54,28896.0,45.6401,45.6495,45.5838,45.6119,28896.0
2021-08-23 11:10:00,48.54,48.55,48.48,48.49,39068.0,45.6119,45.6213,45.5556,45.565,39068.0
2021-08-23 11:15:00,48.48,48.5,48.4,48.41,35295.0,45.5556,45.5744,45.4804,45.4898,35295.0
2021-08-23 11:20:00,48.41,48.55,48.4,48.54,73916.0,45.4898,45.6213,45.4804,45.6119,73916.0
2021-08-23 11:25:00,48.54,48.55,48.42,48.43,30504.0,45.6119,45.6213,45.4992,45.5086,30504.0
2021-08-23 11:30:00,48.43,48.45,48.4,48.45,46260.0,45.5086,45.5274,45.4804,45.5274,46260.0
2021-08-23 11:35:00,48.44,48.53,48.43,48.47,67021.0,45.518,45.6025,45.5086,45.5462,67021.0
2021-08-23 11:40:00,48.46,48.51,48.42,48.43,31468.0,45.5368,45.5838,45.4992,45.5086,31468.0
2021-08-23 11:45:00,48.43,48.51,48.42,48.47,52321.0,45.5086,45.5838,45.4992,45.5462,52321.0
2021-08-23 11:50:00,48.46,48.5,48.45,48.5,42067.0,45.5368,45.5744,45.5274,45.5744,42067.0
2021-08-23 11:55:00,48.49,48.55,48.49,48.55,78774.0,45.565,45.6213,45.565,45.6213,78774.0
2021-08-23 12:00:00,48.56,48.65,48.55,48.63,120531.0,45.6307,45.7153,45.6213,45.6965,120531.0
2021-08-23 12:05:00,48.63,48.63,48.59,48.59,101012.0,45.6965,45.6965,45.6589,45.6589,101012.0
2021-08-23 12:10:00,48.6,48.6,48.53,48.56,49126.0,45.6683,45.6683,45.6025,45.6307,49126.0
2021-08-23 12:15:00,48.56,48.57,48.51,48.55,34785.0,45.6307,45.6401,45.5838,45.6213,34785.0
2021-08-23 12:20:00,48.55,48.59,48.5,48.53,92263.0,45.6213,45.6589,45.5744,45.6025,92263.0
2021-08-23 12:25:00,48.54,48.55,48.5,48.53,49417.0,45.6119,45.6213,45.5744,45.6025,49417.0
2021-08-23 12:30:00,48.53,48.6,48.52,48.6,110174.0,45.6025,45.6683,45.5931,45.6683,110174.0
2021-08-23 12:35:00,48.6,48.6,48.53,48.55,38373.0,45.6683,45.6683,45.6025,45.6213,38373.0
2021-08-23 12:40:00,48.55,48.6,48.55,48.57,46883.0,45.6213,45.6683,45.6213,45.6401,46883.0
2021-08-23 12:45:00,48.58,48.62,48.55,48.56,31419.0,45.6495,45.6871,45.6213,45.6307,31419.0
2021-08-23 12:50:00,48.55,48.59,48.53,48.56,93869.0,45.6213,45.6589,45.6025,45.6307,93869.0
2021-08-23 12:55:00,48.57,48.63,48.56,48.59,48641.0,45.6401,45.6965,45.6307,45.6589,48641.0
2021-08-23 13:00:00,48.6,48.72,48.59,48.72,66955.0,45.6683,45.7811,45.6589,45.7811,66955.0
2021-08-23 13:05:00,48.72,48.74,48.71,48.74,28956.0,45.7811,45.7999,45.7717,45.7999,28956.0
2021-08-23 13:10:00,48.74,48.76,48.72,48.75,30243.0,45.7999,45.8187,45.7811,45.8093,30243.0
2021-08-23 13:15:00,48.75,48.75,48.64,48.65,79469.0,45.8093,45.8093,45.7059,45.7153,79469.0
2021-08-23 13:20:00,48.65,48.75,48.63,48.74,36933.0,45.7153,45.8093,45.6965,45.7999,36933.0
2021-08-23 13:25:00,48.74,48.88,48.67,48.88,147203.0,45.7999,45.9314,45.7341,45.9314,147203.0
2021-08-23 13:30:00,48.88,48.94,48.87,48.91,121912.0,45.9314,45.9878,45.922,45.9596,121912.0
2021-08-23 13:35:00,48.91,48.93,48.79,48.82,212288.0,45.9596,45.9784,45.8469,45.8751,212288.0
2021-08-23 13:40:00,48.81,48.91,48.78,48.84,83844.0,45.8657,45.9596,45.8375,45.8938,83844.0
2021-08-23 13:45:00,48.84,48.86,48.81,48.83,59492.0,45.8938,45.9126,45.8657,45.8844,59492.0
2021-08-23 13:50:00,48.83,48.83,48.75,48.78,52745.0,45.8844,45.8844,45.8093,45.8375,52745.0
2021-08-23 13:55:00,48.79,48.83,48.78,48.83,52893.0,45.8469,45.8844,45.8375,45.8844,52893.0
2021-08-23 14:00:00,48.83,48.88,48.79,48.82,132401.0,45.8844,45.9314,45.8469,45.8751,132401.0
2021-08-23 14:05:00,48.83,48.83,48.75,48.78,52163.0,45.8844,45.8844,45.8093,45.8375,52163.0
2021-08-23 14:10:00,48.78,48.84,48.77,48.83,67365.0,45.8375,45.8938,45.8281,45.8844,67365.0
2021-08-23 14:15:00,48.83,48.83,48.73,48.78,67543.0,45.8844,45.8844,45.7905,45.8375,67543.0
2021-08-23 14:20:00,48.78,48.82,48.77,48.81,35197.0,45.8375,45.8751,45.8281,45.8657,35197.0
2021-08-23 14:25:00,48.82,48.89,48.78,48.87,192043.0,45.8751,45.9408,45.8375,45.922,192043.0
2021-08-23 14:30:00,48.87,48.87,48.8,48.86,106820.0,45.922,45.922,45.8563,45.9126,106820.0
2021-08-23 14:35:00,48.85,48.95,48.85,48.89,107011.0,45.9032,45.9972,45.9032,45.9408,107011.0
2021-08-23 14:40:00,48.89,48.91,48.85,48.9,91035.0,45.9408,45.9596,45.9032,45.9502,91035.0
2021-08-23 14:45:00,48.89,48.91,48.85,48.87,41034.0,45.9408,45.9596,45.9032,45.922,41034.0
2021-08-23 14:50:00,48.87,48.9,48.82,48.85,41647.0,45.922,45.9502,45.8751,45.9032,41647.0
2021-08-23 14:55:00,48.85,48.85,48.79,48.83,64423.0,45.9032,45.9032,45.8469,45.8844,64423.0
2021-08-23 15:00:00,48.83,48.83,48.79,48.8,43568.0,45.8844,45.8844,45.8469,45.8563,43568.0
2021-08-23 15:05:00,48.8,48.82,48.75,48.79,81899.0,45.8563,45.8751,45.8093,45.8469,81899.0
2021-08-23 15:10:00,48.79,48.83,48.76,48.79,49459.0,45.8469,45.8844,45.8187,45.8469,49459.0
2021-08-23 15:15:00,48.78,48.82,48.74,48.8,42446.0,45.8375,45.8751,45.7999,45.8563,42446.0
2021-08-23 15:20:00,48.81,48.88,48.81,48.87,94735.0,45.8657,45.9314,45.8657,45.922,94735.0
2021-08-23 15:25:00,48.88,48.94,48.83,48.9,274973.0,45.9314,45.9878,45.8844,45.9502,274973.0
2021-08-23 15:30:00,48.9,48.92,48.82,48.84,249627.0,45.9502,45.969,45.8751,45.8938,249627.0
2021-08-23 15:35:00,48.84,48.89,48.79,48.8,93350.0,45.8938,45.9408,45.8469,45.8563,93350.0
2021-08-23 15:40:00,48.8,48.85,48.77,48.85,111662.0,45.8563,45.9032,45.8281,45.9032,111662.0
2021-08-23 15:45:00,48.84,48.91,48.83,48.87,150462.0,45.8938,45.9596,45.8844,45.922,150462.0
2021-08-23 15:50:00,48.86,48.86,48.78,48.81,366218.0,45.9126,45.9126,45.8375,45.8657,366218.0
2021-08-23 15:55:00,48.82,48.82,48.69,48.7,434644.0,45.8751,45.8751,45.7529,45.7623,434644.0
2021-08-24 09:30:00,49.5,50.01,49.5,49.97,364321.0,46.514,46.9933,46.514,46.9557,364321.0
2021-08-24 09:35:00,49.97,50.18,49.93,50.17,182413.0,46.9557,47.153,46.9181,47.1436,182413.0
2021-08-24 09:40:00,50.16,50.44,50.11,50.13,183034.0,47.1342,47.3973,47.0872,47.106,183034.0
2021-08-24 09:45:00,50.13,50.35,50.13,50.22,153568.0,47.106,47.3128,47.106,47.1906,153568.0
2021-08-24 09:50:00,50.23,50.46,50.2,50.33,164946.0,47.2,47.4161,47.1718,47.294,164946.0
2021-08-24 09:55:00,50.33,50.54,50.33,50.4,167215.0,47.294,47.4913,47.294,47.3597,167215.0
2021-08-24 10:00:00,50.4,50.44,50.2,50.22,85737.0,47.3597,47.3973,47.1718,47.1906,85737.0
2021-08-24 10:05:00,50.2,50.33,50.16,50.23,105547.0,47.1718,47.294,47.1342,47.2,105547.0
2021-08-24 10:10:00,50.24,50.3,50.13,50.25,94966.0,47.2094,47.2658,47.106,47.2188,94966.0
2021-08-24 10:15:00,50.25,50.31,50.12,50.18,83074.0,47.2188,47.2752,47.0966,47.153,83074.0
2021-08-24 10:20:00,50.18,50.19,50.01,50.05,63045.0,47.153,47.1624,46.9933,47.0309,63045.0
2021-08-24 10:25:00,50.05,50.28,50.05,50.22,110869.0,47.0309,47.247,47.0309,47.1906,110869.0
2021-08-24 10:30:00,50.23,50.28,50.14,50.26,74427.0,47.2,47.247,47.1154,47.2282,74427.0
2021-08-24 10:35:00,50.25,50.34,50.22,50.29,108111.0,47.2188,47.3034,47.1906,47.2564,108111.0
2021-08-24 10:40:00,50.29,50.29,50.21,50.27,68792.0,47.2564,47.2564,47.1812,47.2376,68792.0
2021-08-24 10:45:00,50.26,50.37,50.24,50.35,70686.0,47.2282,47.3316,47.2094,47.3128,70686.0
2021-08-24 10:50:00,50.36,50.47,50.35,50.44,78866.0,47.3222,47.4255,47.3128,47.3973,78866.0
2021-08-24 10:55:00,50.44,50.53,50.4,50.49,112785.0,47.3973,47.4819,47.3597,47.4443,112785.0
2021-08-24 11:00:00,50.5,50.53,50.41,50.43,60373.0,47.4537,47.4819,47.3691,47.3879,60373.0
2021-08-24 11:05:00,50.43,50.44,50.35,50.43,68136.0,47.3879,47.3973,47.3128,47.3879,68136.0
2021-08-24 11:10:00,50.44,50.59,50.44,50.58,96069.0,47.3973,47.5383,47.3973,47.5289,96069.0
2021-08-24 11:15:00,50.59,50.61,50.51,50.52,71606.0,47.5383,47.5571,47.4631,47.4725,71606.0
2021-08-24 11:20:00,50.52,50.58,50.46,50.52,137463.0,47.4725,47.5289,47.4161,47.4725,137463.0
2021-08-24 11:25:00,50.53,50.59,50.47,50.55,130707.0,47.4819,47.5383,47.4255,47.5007,130707.0
2021-08-24 11:30:00,50.55,50.57,50.48,50.55,87949.0,47.5007,47.5195,47.4349,47.5007,87949.0
2021-08-24 11:35:00,50.55,50.6,50.49,50.51,119434.0,47.5007,47.5477,47.4443,47.4631,119434.0
2021-08-24 11:40:00,50.51,50.57,50.47,50.56,140769.0,47.4631,47.5195,47.4255,47.5101,140769.0
2021-08-24 11:45:00,50.57,50.57,50.48,50.52,118589.0,47.5195,47.5195,47.4349,47.4725,118589.0
2021-08-24 11:50:00,50.53,50.58,50.51,50.58,57062.0,47.4819,47.5289,47.4631,47.5289,57062.0
2021-08-24 11:55:00,50.57,50.65,50.54,50.59,247138.0,47.5195,47.5947,47.4913,47.5383,247138.0
2021-08-24 12:00:00,50.58,50.59,50.5,50.54,64563.0,47.5289,47.5383,47.4537,47.4913,64563.0
2021-08-24 12:05:00,50.54,50.56,50.51,50.53,54821.0,47.4913,47.5101,47.4631,47.4819,54821.0
2021-08-24 12:10:00,50.53,50.61,50.52,50.59,85216.0,47.4819,47.5571,47.4725,47.5383,85216.0
2021-08-24 12:15:00,50.58,50.62,50.55,50.56,74228.0,47.5289,47.5665,47.5007,47.5101,74228.0
2021-08-24 12:20:00,50.57,50.59,50.53,50.55,63354.0,47.5195,47.5383,47.4819,47.5007,63354.0
2021-08-24 12:25:00,50.55,50.56,50.51,50.53,35839.0,47.5007,47.5101,47.4631,47.4819,35839.0
2021-08-24 12:30:00,50.53,50.63,50.52,50.6,70025.0,47.4819,47.5759,47.4725,47.5477,70025.0
2021-08-24 12:35:00,50.61,50.62,50.55,50.61,34956.0,47.5571,47.5665,47.5007,47.5571,34956.0
2021-08-24 12:40:00,50.61,50.64,50.57,50.64,36698.0,47.5571,47.5853,47.5195,47.5853,36698.0
2021-08-24 12:45:00,50.63,50.69,50.61,50.66,61471.0,47.5759,47.6322,47.5571,47.6041,61471.0
2021-08-24 12:50:00,50.66,50.71,50.64,50.67,72175.0,47.6041,47.651,47.5853,47.6135,72175.0
2021-08-24 12:55:00,50.68,50.72,50.67,50.7,50082.0,47.6229,47.6604,47.6135,47.6416,50082.0
2021-08-24 13:00:00,50.7,50.72,50.65,50.66,59032.0,47.6416,47.6604,47.5947,47.6041,59032.0
2021-08-24 13:05:00,50.66,50.72,50.63,50.66,69130.0,47.6041,47.6604,47.5759,47.6041,69130.0
2021-08-24 13:10:00,50.66,50.78,50.65,50.78,84235.0,47.6041,47.7168,47.5947,47.7168,84235.0
2021-08-24 13:15:00,50.78,50.82,50.74,50.79,53717.0,47.7168,47.7544,47.6792,47.7262,53717.0
2021-08-24 13:20:00,50.79,50.87,50.78,50.83,81117.0,47.7262,47.8014,47.7168,47.7638,81117.0
2021-08-24 13:25:00,50.83,50.88,50.8,50.84,95680.0,47.7638,47.8108,47.7356,47.7732,95680.0
2021-08-24 13:30:00,50.85,50.88,50.8,50.8,55022.0,47.7826,47.8108,47.7356,47.7356,55022.0
2021-08-24 13:35:00,50.8,50.89,50.8,50.89,55395.0,47.7356,47.8202,47.7356,47.8202,55395.0
2021-08-24 13:40:00,50.89,50.93,50.87,50.91,54460.0,47.8202,47.8578,47.8014,47.839,54460.0
2021-08-24 13:45:00,50.91,50.98,50.89,50.95,67132.0,47.839,47.9048,47.8202,47.8766,67132.0
2021-08-24 13:50:00,50.95,50.98,50.92,50.97,64110.0,47.8766,47.9048,47.8484,47.8954,64110.0
2021-08-24 13:55:00,50.97,50.97,50.91,50.91,44696.0,47.8954,47.8954,47.839,47.839,44696.0
2021-08-24 14:00:00,50.91,50.93,50.86,50.87,48925.0,47.839,47.8578,47.792,47.8014,48925.0
2021-08-24 14:05:00,50.87,50.99,50.86,50.98,71656.0,47.8014,47.9142,47.792,47.9048,71656.0
2021-08-24 14:10:00,50.98,51.1,50.98,50.98,136718.0,47.9048,48.0175,47.9048,47.9048,136718.0
2021-08-24 14:15:00,50.97,50.98,50.87,50.87,38362.0,47.8954,47.9048,47.8014,47.8014,38362.0
2021-08-24 14:20:00,50.87,50.87,50.76,50.77,38365.0,47.8014,47.8014,47.698,47.7074,38365.0
2021-08-24 14:25:00,50.77,50.91,50.76,50.89,132382.0,47.7074,47.839,47.698,47.8202,132382.0
2021-08-24 14:30:00,50.9,50.94,50.86,50.91,60887.0,47.8296,47.8672,47.792,47.839,60887.0
2021-08-24 14:35:00,50.9,50.92,50.88,50.91,64743.0,47.8296,47.8484,47.8108,47.839,64743.0
2021-08-24 14:40:00,50.91,50.93,50.89,50.91,57729.0,47.839,47.8578,47.8202,47.839,57729.0
2021-08-24 14:45:00,50.91,50.98,50.9,50.95,59913.0,47.839,47.9048,47.8296,47.8766,59913.0
2021-08-24 14:50:00,50.94,50.99,50.88,50.92,35732.0,47.8672,47.9142,47.8108,47.8484,35732.0
2021-08-24 14:55:00,50.93,50.93,50.83,50.84,33719.0,47.8578,47.8578,47.7638,47.7732,33719.0
2021-08-24 15:00:00,50.84,50.86,50.81,50.85,46962.0,47.7732,47.792,47.745,47.7826,46962.0
2021-08-24 15:05:00,50.85,50.92,50.82,50.85,56509.0,47.7826,47.8484,47.7544,47.7826,56509.0
2021-08-24 15:10:00,50.85,50.94,50.84,50.92,84422.0,47.7826,47.8672,47.7732,47.8484,84422.0
2021-08-24 15:15:00,50.91,50.94,50.88,50.91,46621.0,47.839,47.8672,47.8108,47.839,46621.0
2021-08-24 15:20:00,50.91,50.95,50.86,50.88,63853.0,47.839,47.8766,47.792,47.8108,63853.0
2021-08-24 15:25:00,50.88,50.89,50.8,50.8,59401.0,47.8108,47.8202,47.7356,47.7356,59401.0
2021-08-24 15:30:00,50.8,50.84,50.73,50.84,128020.0,47.7356,47.7732,47.6698,47.7732,128020.0
2021-08-24 15:35:00,50.84,50.87,50.81,50.84,105638.0,47.7732,47.8014,47.745,47.7732,105638.0
2021-08-24 15:40:00,50.83,50.88,50.82,50.86,111288.0,47.7638,47.8108,47.7544,47.792,111288.0
2021-08-24 15:45:00,50.86,50.93,50.83,50.84,167224.0,47.792,47.8578,47.7638,47.7732,167224.0
2021-08-24 15:50:00,50.84,50.86,50.8,50.84,153757.0,47.7732,47.792,47.7356,47.7732,153757.0
2021-08-24 15:55:00,50.83,50.86,50.8,50.81,302397.0,47.7638,47.792,47.7356,47.745,302397.0
2021-08-25 09:30:00,50.84,50.88,50.43,50.59,373617.0,47.7732,47.8108,47.3879,47.5383,373617.0
2021-08-25 09:35:00,50.59,50.59,50.33,50.49,288032.0,47.5383,47.5383,47.294,47.4443,288032.0
2021-08-25 09:40:00,50.49,50.62,50.44,50.57,156794.0,47.4443,47.5665,47.3973,47.5195,156794.0
2021-08-25 09:45:00,50.57,50.91,50.49,50.91,155150.0,47.5195,47.839,47.4443,47.839,155150.0
2021-08-25 09:50:00,50.92,51.25,50.91,51.17,173558.0,47.8484,48.1585,47.839,48.0833,173558.0
2021-08-25 09:55:00,51.16,51.29,51.05,51.19,149273.0,48.0739,48.1961,47.9705,48.1021,149273.0
2021-08-25 10:00:00,51.18,51.35,51.18,51.3,142172.0,48.0927,48.2524,48.0927,48.2055,142172.0
2021-08-25 10:05:00,51.29,51.29,51.04,51.18,93180.0,48.1961,48.1961,47.9611,48.0927,93180.0
2021-08-25 10:10:00,51.18,51.28,51.13,51.15,86291.0,48.0927,48.1867,48.0457,48.0645,86291.0
2021-08-25 10:15:00,51.14,51.46,51.11,51.4,134048.0,48.0551,48.3558,48.0269,48.2994,134048.0
2021-08-25 10:20:00,51.4,51.43,51.27,51.35,103401.0,48.2994,48.3276,48.1773,48.2524,103401.0
2021-08-25 10:25:00,51.36,51.4,51.17,51.34,101077.0,48.2618,48.2994,48.0833,48.243,101077.0
2021-08-25 10:30:00,51.34,51.43,51.32,51.41,43817.0,48.243,48.3276,48.2242,48.3088,43817.0
2021-08-25 10:35:00,51.4,51.43,51.34,51.41,39223.0,48.2994,48.3276,48.243,48.3088,39223.0
2021-08-25 10:40:00,51.4,51.44,51.31,51.39,56821.0,48.2994,48.337,48.2148,48.29,56821.0
2021-08-25 10:45:00,51.38,51.39,51.29,51.3,41287.0,48.2806,48.29,48.1961,48.2055,41287.0
2021-08-25 10:50:00,51.3,51.42,51.26,51.4,68140.0,48.2055,48.3182,48.1679,48.2994,68140.0
2021-08-25 10:55:00,51.4,51.48,51.37,51.45,81295.0,48.2994,48.3746,48.2712,48.3464,81295.0
2021-08-25 11:00:00,51.46,51.53,51.41,51.51,130801.0,48.3558,48.4216,48.3088,48.4028,130801.0
2021-08-25 11:05:00,51.51,51.53,51.36,51.39,73774.0,48.4028,48.4216,48.2618,48.29,73774.0
2021-08-25 11:10:00,51.39,51.49,51.38,51.48,56423.0,48.29,48.384,48.2806,48.3746,56423.0
2021-08-25 11:15:00,51.47,51.47,51.3,51.45,95661.0,48.3652,48.3652,48.2055,48.3464,95661.0
2021-08-25 11:20:00,51.44,51.47,51.41,51.44,58591.0,48.337,48.3652,48.3088,48.337,58591.0
2021-08-25 11:25:00,51.44,51.56,51.41,51.56,66757.0,48.337,48.4498,48.3088,48.4498,66757.0
2021-08-25 11:30:00,51.55,51.57,51.52,51.57,79864.0,48.4404,48.4592,48.4122,48.4592,79864.0
2021-08-25 11:35:00,51.57,51.58,51.51,51.55,71909.0,48.4592,48.4686,48.4028,48.4404,71909.0
2021-08-25 11:40:00,51.56,51.65,51.54,51.62,71291.0,48.4498,48.5343,48.431,48.5061,71291.0
2021-08-25 11:45:00,51.63,51.72,51.61,51.71,60785.0,48.5155,48.6001,48.4968,48.5907,60785.0
2021-08-25 11:50:00,51.71,51.85,51.7,51.8,121353.0,48.5907,48.7223,48.5813,48.6753,121353.0
2021-08-25 11:55:00,51.79,51.94,51.76,51.93,118298.0,48.6659,48.8068,48.6377,48.7974,118298.0
2021-08-25 12:00:00,51.92,52.02,51.85,51.98,300784.0,48.7881,48.882,48.7223,48.8444,300784.0
2021-08-25 12:05:00,52.0,52.01,51.83,51.86,135162.0,48.8632,48.8726,48.7035,48.7317,135162.0
2021-08-25 12:10:00,51.88,51.89,51.8,51.83,59826.0,48.7505,48.7599,48.6753,48.7035,59826.0
2021-08-25 12:15:00,51.83,51.92,51.82,51.84,143724.0,48.7035,48.7881,48.6941,48.7129,143724.0
2021-08-25 12:20:00,51.85,51.87,51.82,51.86,95893.0,48.7223,48.7411,48.6941,48.7317,95893.0
2021-08-25 12:25:00,51.87,51.88,51.83,51.87,59623.0,48.7411,48.7505,48.7035,48.7411,59623.0
2021-08-25 12:30:00,51.88,51.9,51.68,51.7,117150.0,48.7505,48.7693,48.5625,48.5813,117150.0
2021-08-25 12:35:00,51.7,51.79,51.69,51.73,32578.0,48.5813,48.6659,48.5719,48.6095,32578.0
2021-08-25 12:40:00,51.72,51.75,51.63,51.64,73963.0,48.6001,48.6283,48.5155,48.5249,73963.0
2021-08-25 12:45:00,51.63,51.68,51.58,51.61,91332.0,48.5155,48.5625,48.4686,48.4968,91332.0
2021-08-25 12:50:00,51.62,51.66,51.55,51.55,38463.0,48.5061,48.5437,48.4404,48.4404,38463.0
2021-08-25 12:55:00,51.56,51.59,51.54,51.56,52701.0,48.4498,48.478,48.431,48.4498,52701.0
2021-08-25 13:00:00,51.57,51.61,51.41,51.42,57665.0,48.4592,48.4968,48.3088,48.3182,57665.0
2021-08-25 13:05:00,51.43,51.49,51.41,51.49,31393.0,48.3276,48.384,48.3088,48.384,31393.0
2021-08-25 13:10:00,51.5,51.51,51.46,51.49,32023.0,48.3934,48.4028,48.3558,48.384,32023.0
2021-08-25 13:15:00,51.48,51.51,51.42,51.42,31880.0,48.3746,48.4028,48.3182,48.3182,31880.0
2021-08-25 13:20:00,51.42,51.43,51.35,51.41,46508.0,48.3182,48.3276,48.2524,48.3088,46508.0
2021-08-25 13:25:00,51.4,51.43,51.36,51.4,30677.0,48.2994,48.3276,48.2618,48.2994,30677.0
2021-08-25 13:30:00,51.4,51.42,51.38,51.4,23863.0,48.2994,48.3182,48.2806,48.2994,23863.0
2021-08-25 13:35:00,51.4,51.41,51.35,51.4,23218.0,48.2994,48.3088,48.2524,48.2994,23218.0
2021-08-25 13:40:00,51.4,51.41,51.35,51.36,38761.0,48.2994,48.3088,48.2524,48.2618,38761.0
2021-08-25 13:45:00,51.36,51.4,51.35,51.37,51754.0,48.2618,48.2994,48.2524,48.2712,51754.0
2021-08-25 13:50:00,51.38,51.38,51.28,51.29,31807.0,48.2806,48.2806,48.1867,48.1961,31807.0
2021-08-25 13:55:00,51.28,51.32,51.26,51.27,23160.0,48.1867,48.2242,48.1679,48.1773,23160.0
2021-08-25 14:00:00,51.27,51.33,51.26,51.31,33193.0,48.1773,48.2336,48.1679,48.2148,33193.0
2021-08-25 14:05:00,51.31,51.44,51.29,51.44,54309.0,48.2148,48.337,48.1961,48.337,54309.0
2021-08-25 14:10:00,51.44,51.48,51.43,51.47,34627.0,48.337,48.3746,48.3276,48.3652,34627.0
2021-08-25 14:15:00,51.48,51.48,51.4,51.43,28858.0,48.3746,48.3746,48.2994,48.3276,28858.0
2021-08-25 14:20:00,51.43,51.43,51.35,51.37,20515.0,48.3276,48.3276,48.2524,48.2712,20515.0
2021-08-25 14:25:00,51.37,51.45,51.36,51.43,31460.0,48.2712,48.3464,48.2618,48.3276,31460.0
2021-08-25 14:30:00,51.42,51.43,51.34,51.38,148792.0,48.3182,48.3276,48.243,48.2806,148792.0
2021-08-25 14:35:00,51.39,51.4,51.31,51.33,31393.0,48.29,48.2994,48.2148,48.2336,31393.0
2021-08-25 14:40:00,51.31,51.33,51.26,51.27,23678.0,48.2148,48.2336,48.1679,48.1773,23678.0
2021-08-25 14:45:00,51.27,51.27,51.23,51.27,41107.0,48.1773,48.1773,48.1397,48.1773,41107.0
2021-08-25 14:50:00,51.26,51.28,51.17,51.19,45947.0,48.1679,48.1867,48.0833,48.1021,45947.0
2021-08-25 14:55:00,51.19,51.28,51.18,51.26,50060.0,48.1021,48.1867,48.0927,48.1679,50060.0
2021-08-25 15:00:00,51.27,51.29,51.22,51.25,58773.0,48.1773,48.1961,48.1303,48.1585,58773.0
2021-08-25 15:05:00,51.25,51.25,51.17,51.22,48201.0,48.1585,48.1585,48.0833,48.1303,48201.0
2021-08-25 15:10:00,51.22,51.25,51.09,51.1,147035.0,48.1303,48.1585,48.0081,48.0175,147035.0
2021-08-25 15:15:00,51.1,51.12,51.06,51.11,46193.0,48.0175,48.0363,47.9799,48.0269,46193.0
2021-08-25 15:20:00,51.1,51.11,51.04,51.08,92198.0,48.0175,48.0269,47.9611,47.9987,92198.0
2021-08-25 15:25:00,51.08,51.25,51.08,51.24,118549.0,47.9987,48.1585,47.9987,48.1491,118549.0
2021-08-25 15:30:00,51.23,51.28,51.21,51.22,70992.0,48.1397,48.1867,48.1209,48.1303,70992.0
2021-08-25 15:35:00,51.22,51.27,51.18,51.19,48515.0,48.1303,48.1773,48.0927,48.1021,48515.0
2021-08-25 15:40:00,51.2,51.25,51.17,51.22,69943.0,48.1115,48.1585,48.0833,48.1303,69943.0
2021-08-25 15:45:00,51.22,51.25,51.14,51.18,78879.0,48.1303,48.1585,48.0551,48.0927,78879.0
2021-08-25 15:50:00,51.18,51.28,51.17,51.27,166789.0,48.0927,48.1867,48.0833,48.1773,166789.0
2021-08-25 15:55:00,51.27,51.32,51.24,51.25,294732.0,48.1773,48.2242,48.1491,48.1585,294732.0
2021-08-26 09:30:00,50.93,50.93,50.44,50.72,196534.0,47.8578,47.8578,47.3973,47.6604,196534.0
2021-08-26 09:35:00,50.73,50.89,50.54,50.57,84332.0,47.6698,47.8202,47.4913,47.5195,84332.0
2021-08-26 09:40:00,50.59,50.83,50.55,50.78,80172.0,47.5383,47.7638,47.5007,47.7168,80172.0
2021-08-26 09:45:00,50.77,51.06,50.77,51.03,82882.0,47.7074,47.9799,47.7074,47.9517,82882.0
2021-08-26 09:50:00,51.03,51.11,50.94,51.02,89822.0,47.9517,48.0269,47.8672,47.9423,89822.0
2021-08-26 09:55:00,51.03,51.13,50.91,51.13,64448.0,47.9517,48.0457,47.839,48.0457,64448.0
2021-08-26 10:00:00,51.12,51.12,50.96,51.01,54946.0,48.0363,48.0363,47.886,47.9329,54946.0
2021-08-26 10:05:00,51.02,51.15,50.93,51.12,40146.0,47.9423,48.0645,47.8578,48.0363,40146.0
2021-08-26 10:10:00,51.12,51.19,51.07,51.18,69726.0,48.0363,48.1021,47.9893,48.0927,69726.0
2021-08-26 10:15:00,51.18,51.28,51.16,51.26,79736.0,48.0927,48.1867,48.0739,48.1679,79736.0
2021-08-26 10:20:00,51.25,51.27,51.17,51.21,54809.0,48.1585,48.1773,48.0833,48.1209,54809.0
2021-08-26 10:25:00,51.21,51.21,50.92,51.13,101378.0,48.1209,48.1209,47.8484,48.0457,101378.0
2021-08-26 10:30:00,51.14,51.3,51.13,51.19,61858.0,48.0551,48.2055,48.0457,48.1021,61858.0
2021-08-26 10:35:00,51.19,51.28,51.14,51.15,50553.0,48.1021,48.1867,48.0551,48.0645,50553.0
2021-08-26 10:40:00,51.15,51.15,50.79,50.81,62214.0,48.0645,48.0645,47.7262,47.745,62214.0
2021-08-26 10:45:00,50.8,50.88,50.65,50.65,71738.0,47.7356,47.8108,47.5947,47.5947,71738.0
2021-08-26 10:50:00,50.66,50.71,50.53,50.54,97064.0,47.6041,47.651,47.4819,47.4913,97064.0
2021-08-26 10:55:00,50.53,50.62,50.42,50.47,111440.0,47.4819,47.5665,47.3785,47.4255,111440.0
2021-08-26 11:00:00,50.45,50.45,50.32,50.41,116313.0,47.4067,47.4067,47.2846,47.3691,116313.0
2021-08-26 11:05:00,50.41,50.47,50.35,50.43,63147.0,47.3691,47.4255,47.3128,47.3879,63147.0
2021-08-26 11:10:00,50.41,50.51,50.4,50.51,50457.0,47.3691,47.4631,47.3597,47.4631,50457.0
2021-08-26 11:15:00,50.51,50.53,50.39,50.39,66888.0,47.4631,47.4819,47.3503,47.3503,66888.0
2021-08-26 11:20:00,50.4,50.63,50.39,50.58,53930.0,47.3597,47.5759,47.3503,47.5289,53930.0
2021-08-26 11:25:00,50.58,50.63,50.44,50.45,43208.0,47.5289,47.5759,47.3973,47.4067,43208.0
2021-08-26 11:30:00,50.44,50.48,50.32,50.34,102624.0,47.3973,47.4349,47.2846,47.3034,102624.0
2021-08-26 11:35:00,50.34,50.46,50.28,50.46,66146.0,47.3034,47.4161,47.247,47.4161,66146.0
2021-08-26 11:40:00,50.46,50.53,50.42,50.47,58325.0,47.4161,47.4819,47.3785,47.4255,58325.0
2021-08-26 11:45:00,50.43,50.52,50.43,50.48,21772.0,47.3879,47.4725,47.3879,47.4349,21772.0
2021-08-26 11:50:00,50.5,50.5,50.41,50.43,23413.0,47.4537,47.4537,47.3691,47.3879,23413.0
2021-08-26 11:55:00,50.44,50.47,50.39,50.4,30797.0,47.3973,47.4255,47.3503,47.3597,30797.0
2021-08-26 12:00:00,50.41,50.5,50.41,50.48,28332.0,47.3691,47.4537,47.3691,47.4349,28332.0
2021-08-26 12:05:00,50.47,50.48,50.36,50.39,31711.0,47.4255,47.4349,47.3222,47.3503,31711.0
2021-08-26 12:10:00,50.4,50.42,50.35,50.42,30152.0,47.3597,47.3785,47.3128,47.3785,30152.0
2021-08-26 12:15:00,50.41,50.45,50.38,50.45,37548.0,47.3691,47.4067,47.3409,47.4067,37548.0
2021-08-26 12:20:00,50.45,50.51,50.41,50.5,62960.0,47.4067,47.4631,47.3691,47.4537,62960.0
2021-08-26 12:25:00,50.5,50.54,50.47,50.49,32013.0,47.4537,47.4913,47.4255,47.4443,32013.0
2021-08-26 12:30:00,50.5,50.56,50.48,50.55,29456.0,47.4537,47.5101,47.4349,47.5007,29456.0
2021-08-26 12:35:00,50.55,50.63,50.54,50.58,40905.0,47.5007,47.5759,47.4913,47.5289,40905.0
2021-08-26 12:40:00,50.58,50.58,50.52,50.53,23820.0,47.5289,47.5289,47.4725,47.4819,23820.0
2021-08-26 12:45:00,50.54,50.55,50.48,50.49,17512.0,47.4913,47.5007,47.4349,47.4443,17512.0
2021-08-26 12:50:00,50.48,50.48,50.37,50.39,43114.0,47.4349,47.4349,47.3316,47.3503,43114.0
2021-08-26 12:55:00,50.39,50.42,50.33,50.39,53310.0,47.3503,47.3785,47.294,47.3503,53310.0
2021-08-26 13:00:00,50.39,50.47,50.37,50.41,67601.0,47.3503,47.4255,47.3316,47.3691,67601.0
2021-08-26 13:05:00,50.41,50.5,50.4,50.46,70470.0,47.3691,47.4537,47.3597,47.4161,70470.0
2021-08-26 13:10:00,50.46,50.49,50.43,50.47,34592.0,47.4161,47.4443,47.3879,47.4255,34592.0
2021-08-26 13:15:00,50.48,50.49,50.38,50.4,25763.0,47.4349,47.4443,47.3409,47.3597,25763.0
2021-08-26 13:20:00,50.41,50.41,50.31,50.33,40166.0,47.3691,47.3691,47.2752,47.294,40166.0
2021-08-26 13:25:00,50.34,50.51,50.32,50.51,60769.0,47.3034,47.4631,47.2846,47.4631,60769.0
2021-08-26 13:30:00,50.51,50.55,50.48,50.51,47847.0,47.4631,47.5007,47.4349,47.4631,47847.0
2021-08-26 13:35:00,50.51,50.56,50.47,50.5,57667.0,47.4631,47.5101,47.4255,47.4537,57667.0
2021-08-26 13:40:00,50.5,50.58,50.48,50.58,26716.0,47.4537,47.5289,47.4349,47.5289,26716.0
2021-08-26 13:45:00,50.58,50.58,50.52,50.53,42773.0,47.5289,47.5289,47.4725,47.4819,42773.0
2021-08-26 13:50:00,50.53,50.55,50.52,50.53,21061.0,47.4819,47.5007,47.4725,47.4819,21061.0
2021-08-26 13:55:00,50.54,50.56,50.53,50.54,20922.0,47.4913,47.5101,47.4819,47.4913,20922.0
2021-08-26 14:00:00,50.54,50.54,50.44,50.45,67840.0,47.4913,47.4913,47.3973,47.4067,67840.0
2021-08-26 14:05:00,50.45,50.45,50.37,50.38,25574.0,47.4067,47.4067,47.3316,47.3409,25574.0
2021-08-26 14:10:00,50.38,50.44,50.35,50.36,26716.0,47.3409,47.3973,47.3128,47.3222,26716.0
2021-08-26 14:15:00,50.35,50.38,50.33,50.34,24115.0,47.3128,47.3409,47.294,47.3034,24115.0
2021-08-26 14:20:00,50.34,50.37,50.29,50.3,41537.0,47.3034,47.3316,47.2564,47.2658,41537.0
2021-08-26 14:25:00,50.3,50.34,50.22,50.22,61141.0,47.2658,47.3034,47.1906,47.1906,61141.0
2021-08-26 14:30:00,50.22,50.23,50.11,50.11,76954.0,47.1906,47.2,47.0872,47.0872,76954.0
2021-08-26 14:35:00,50.12,50.16,50.09,50.16,37015.0,47.0966,47.1342,47.0684,47.1342,37015.0
2021-08-26 14:40:00,50.17,50.21,50.12,50.16,88758.0,47.1436,47.1812,47.0966,47.1342,88758.0
2021-08-26 14:45:00,50.16,50.21,50.07,50.07,41319.0,47.1342,47.1812,47.0496,47.0496,41319.0
2021-08-26 14:50:00,50.07,50.11,50.03,50.1,44671.0,47.0496,47.0872,47.0121,47.0778,44671.0
2021-08-26 14:55:00,50.11,50.11,49.99,50.01,55593.0,47.0872,47.0872,46.9745,46.9933,55593.0
2021-08-26 15:00:00,50.02,50.02,49.92,49.98,55644.0,47.0027,47.0027,46.9087,46.9651,55644.0
2021-08-26 15:05:00,49.97,49.99,49.83,49.9,82471.0,46.9557,46.9745,46.8241,46.8899,82471.0
2021-08-26 15:10:00,49.9,49.96,49.83,49.96,42758.0,46.8899,46.9463,46.8241,46.9463,42758.0
2021-08-26 15:15:00,49.96,50.11,49.89,50.11,57586.0,46.9463,47.0872,46.8805,47.0872,57586.0
2021-08-26 15:20:00,50.11,50.14,50.1,50.13,74299.0,47.0872,47.1154,47.0778,47.106,74299.0
2021-08-26 15:25:00,50.12,50.18,50.1,50.16,57185.0,47.0966,47.153,47.0778,47.1342,57185.0
2021-08-26 15:30:00,50.16,50.27,50.15,50.26,69622.0,47.1342,47.2376,47.1248,47.2282,69622.0
2021-08-26 15:35:00,50.27,50.36,50.23,50.27,76745.0,47.2376,47.3222,47.2,47.2376,76745.0
2021-08-26 15:40:00,50.26,50.32,50.22,50.25,65968.0,47.2282,47.2846,47.1906,47.2188,65968.0
2021-08-26 15:45:00,50.25,50.36,50.2,50.36,78044.0,47.2188,47.3222,47.1718,47.3222,78044.0
2021-08-26 15:50:00,50.36,50.41,50.28,50.33,199032.0,47.3222,47.3691,47.247,47.294,199032.0
2021-08-26 15:55:00,50.34,50.34,50.26,50.26,200857.0,47.3034,47.3034,47.2282,47.2282,200857.0
2021-08-27 09:30:00,50.31,50.77,50.31,50.62,199692.0,47.2752,47.7074,47.2752,47.5665,199692.0
2021-08-27 09:35:00,50.62,50.86,50.61,50.77,90383.0,47.5665,47.792,47.5571,47.7074,90383.0
2021-08-27 09:40:00,50.77,50.8,50.59,50.64,79827.0,47.7074,47.7356,47.5383,47.5853,79827.0
2021-08-27 09:45:00,50.67,50.75,50.54,50.54,81544.0,47.6135,47.6886,47.4913,47.4913,81544.0
2021-08-27 09:50:00,50.56,50.59,50.45,50.47,70291.0,47.5101,47.5383,47.4067,47.4255,70291.0
2021-08-27 09:55:00,50.48,50.5,50.36,50.45,67410.0,47.4349,47.4537,47.3222,47.4067,67410.0
2021-08-27 10:00:00,50.44,50.53,50.34,50.52,63466.0,47.3973,47.4819,47.3034,47.4725,63466.0
2021-08-27 10:05:00,50.52,50.62,50.43,50.46,61322.0,47.4725,47.5665,47.3879,47.4161,61322.0
2021-08-27 10:10:00,50.47,50.64,50.46,50.48,59359.0,47.4255,47.5853,47.4161,47.4349,59359.0
2021-08-27 10:15:00,50.48,50.57,50.43,50.57,60943.0,47.4349,47.5195,47.3879,47.5195,60943.0
2021-08-27 10:20:00,50.57,50.66,50.51,50.59,89957.0,47.5195,47.6041,47.4631,47.5383,89957.0
2021-08-27 10:25:00,50.59,50.62,50.45,50.56,140448.0,47.5383,47.5665,47.4067,47.5101,140448.0
2021-08-27 10:30:00,50.59,50.66,50.59,50.65,45762.0,47.5383,47.6041,47.5383,47.5947,45762.0
2021-08-27 10:35:00,50.65,50.76,50.59,50.76,73150.0,47.5947,47.698,47.5383,47.698,73150.0
2021-08-27 10:40:00,50.75,50.8,50.72,50.72,40503.0,47.6886,47.7356,47.6604,47.6604,40503.0
2021-08-27 10:45:00,50.73,50.94,50.72,50.94,111480.0,47.6698,47.8672,47.6604,47.8672,111480.0
2021-08-27 10:50:00,50.93,51.03,50.91,51.0,143510.0,47.8578,47.9517,47.839,47.9235,143510.0
2021-08-27 10:55:00,51.0,51.16,51.0,51.12,119255.0,47.9235,48.0739,47.9235,48.0363,119255.0
2021-08-27 11:00:00,51.12,51.15,51.07,51.12,72010.0,48.0363,48.0645,47.9893,48.0363,72010.0
2021-08-27 11:05:00,51.11,51.12,51.05,51.12,62828.0,48.0269,48.0363,47.9705,48.0363,62828.0
2021-08-27 11:10:00,51.12,51.14,51.07,51.09,49477.0,48.0363,48.0551,47.9893,48.0081,49477.0
2021-08-27 11:15:00,51.09,51.2,51.09,51.2,62018.0,48.0081,48.1115,48.0081,48.1115,62018.0
2021-08-27 11:20:00,51.2,51.26,51.19,51.2,61779.0,48.1115,48.1679,48.1021,48.1115,61779.0
2021-08-27 11:25:00,51.2,51.23,51.17,51.19,86662.0,48.1115,48.1397,48.0833,48.1021,86662.0
2021-08-27 11:30:00,51.19,51.2,51.13,51.16,34509.0,48.1021,48.1115,48.0457,48.0739,34509.0
2021-08-27 11:35:00,51.17,51.19,51.11,51.18,32972.0,48.0833,48.1021,48.0269,48.0927,32972.0
2021-08-27 11:40:00,51.2,51.21,51.12,51.13,18631.0,48.1115,48.1209,48.0363,48.0457,18631.0
2021-08-27 11:45:00,51.13,51.17,51.11,51.17,33501.0,48.0457,48.0833,48.0269,48.0833,33501.0
2021-08-27 11:50:00,51.17,51.27,51.16,51.26,42603.0,48.0833,48.1773,48.0739,48.1679,42603.0
2021-08-27 11:55:00,51.25,51.27,51.19,51.22,97538.0,48.1585,48.1773,48.1021,48.1303,97538.0
2021-08-27 12:00:00,51.23,51.25,51.17,51.19,71906.0,48.1397,48.1585,48.0833,48.1021,71906.0
2021-08-27 12:05:00,51.19,51.34,51.19,51.34,24266.0,48.1021,48.243,48.1021,48.243,24266.0
2021-08-27 12:10:00,51.33,51.33,51.24,51.31,18036.0,48.2336,48.2336,48.1491,48.2148,18036.0
2021-08-27 12:15:00,51.3,51.33,51.19,51.21,24853.0,48.2055,48.2336,48.1021,48.1209,24853.0
2021-08-27 12:20:00,51.22,51.25,51.19,51.23,24241.0,48.1303,48.1585,48.1021,48.1397,24241.0
2021-08-27 12:25:00,51.23,51.3,51.21,51.25,132662.0,48.1397,48.2055,48.1209,48.1585,132662.0
2021-08-27 12:30:00,51.24,51.29,51.21,51.22,21835.0,48.1491,48.1961,48.1209,48.1303,21835.0
2021-08-27 12:35:00,51.22,51.25,51.18,51.21,37459.0,48.1303,48.1585,48.0927,48.1209,37459.0
2021-08-27 12:40:00,51.22,51.22,51.12,51.12,41897.0,48.1303,48.1303,48.0363,48.0363,41897.0
2021-08-27 12:45:00,51.13,51.18,51.12,51.18,22369.0,48.0457,48.0927,48.0363,48.0927,22369.0
2021-08-27 12:50:00,51.18,51.19,51.14,51.16,24936.0,48.0927,48.1021,48.0551,48.0739,24936.0
2021-08-27 12:55:00,51.17,51.19,51.11,51.13,28864.0,48.0833,48.1021,48.0269,48.0457,28864.0
2021-08-27 13:00:00,51.13,51.15,51.1,51.11,32827.0,48.0457,48.0645,48.0175,48.0269,32827.0
2021-08-27 13:05:00,51.11,51.13,51.02,51.07,56134.0,48.0269,48.0457,47.9423,47.9893,56134.0
2021-08-27 13:10:00,51.07,51.1,51.04,51.09,27109.0,47.9893,48.0175,47.9611,48.0081,27109.0
2021-08-27 13:15:00,51.09,51.09,51.05,51.06,40133.0,48.0081,48.0081,47.9705,47.9799,40133.0
2021-08-27 13:20:00,51.07,51.1,51.04,51.06,31729.0,47.9893,48.0175,47.9611,47.9799,31729.0
2021-08-27 13:25:00,51.07,51.18,51.07,51.15,79238.0,47.9893,48.0927,47.9893,48.0645,79238.0
2021-08-27 13:30:00,51.16,51.18,51.14,51.16,30305.0,48.0739,48.0927,48.0551,48.0739,30305.0
2021-08-27 13:35:00,51.16,51.17,51.1,51.15,33812.0,48.0739,48.0833,48.0175,48.0645,33812.0
2021-08-27 13:40:00,51.15,51.17,51.14,51.16,26007.0,48.0645,48.0833,48.0551,48.0739,26007.0
2021-08-27 13:45:00,51.15,51.17,51.13,51.13,20009.0,48.0645,48.0833,48.0457,48.0457,20009.0
2021-08-27 13:50:00,51.11,51.18,51.04,51.16,47475.0,48.0269,48.0927,47.9611,48.0739,47475.0
2021-08-27 13:55:00,51.16,51.21,51.14,51.21,45791.0,48.0739,48.1209,48.0551,48.1209,45791.0
2021-08-27 14:00:00,51.21,51.23,51.0,51.01,60636.0,48.1209,48.1397,47.9235,47.9329,60636.0
2021-08-27 14:05:00,51.01,51.02,50.95,50.98,38684.0,47.9329,47.9423,47.8766,47.9048,38684.0
2021-08-27 14:10:00,50.98,51.02,50.97,50.98,29709.0,47.9048,47.9423,47.8954,47.9048,29709.0
2021-08-27 14:15:00,50.97,50.98,50.89,50.9,52922.0,47.8954,47.9048,47.8202,47.8296,52922.0
2021-08-27 14:20:00,50.9,50.92,50.87,50.89,50935.0,47.8296,47.8484,47.8014,47.8202,50935.0
2021-08-27 14:25:00,50.89,50.92,50.87,50.91,29060.0,47.8202,47.8484,47.8014,47.839,29060.0
2021-08-27 14:30:00,50.91,50.96,50.9,50.9,47469.0,47.839,47.886,47.8296,47.8296,47469.0
2021-08-27 14:35:00,50.9,50.91,50.87,50.89,33722.0,47.8296,47.839,47.8014,47.8202,33722.0
2021-08-27 14:40:00,50.89,51.0,50.87,50.97,53149.0,47.8202,47.9235,47.8014,47.8954,53149.0
2021-08-27 14:45:00,50.98,51.04,50.97,51.02,21393.0,47.9048,47.9611,47.8954,47.9423,21393.0
2021-08-27 14:50:00,51.03,51.05,50.99,50.99,27619.0,47.9517,47.9705,47.9142,47.9142,27619.0
2021-08-27 14:55:00,51.0,51.04,50.99,51.02,22182.0,47.9235,47.9611,47.9142,47.9423,22182.0
2021-08-27 15:00:00,51.02,51.05,50.99,51.0,27338.0,47.9423,47.9705,47.9142,47.9235,27338.0
2021-08-27 15:05:00,51.0,51.02,50.97,50.99,32662.0,47.9235,47.9423,47.8954,47.9142,32662.0
2021-08-27 15:10:00,50.99,50.99,50.92,50.93,38893.0,47.9142,47.9142,47.8484,47.8578,38893.0
2021-08-27 15:15:00,50.94,50.97,50.91,50.96,60556.0,47.8672,47.8954,47.839,47.886,60556.0
2021-08-27 15:20:00,50.95,50.95,50.9,50.94,39286.0,47.8766,47.8766,47.8296,47.8672,39286.0
2021-08-27 15:25:00,50.94,50.95,50.85,50.87,44302.0,47.8672,47.8766,47.7826,47.8014,44302.0
2021-08-27 15:30:00,50.87,50.9,50.83,50.86,87132.0,47.8014,47.8296,47.7638,47.792,87132.0
2021-08-27 15:35:00,50.86,50.95,50.85,50.95,68846.0,47.792,47.8766,47.7826,47.8766,68846.0
2021-08-27 15:40:00,50.96,50.98,50.84,50.87,104349.0,47.886,47.9048,47.7732,47.8014,104349.0
2021-08-27 15:45:00,50.87,50.91,50.84,50.87,69579.0,47.8014,47.839,47.7732,47.8014,69579.0
2021-08-27 15:50:00,50.87,50.89,50.77,50.8,184203.0,47.8014,47.8202,47.7074,47.7356,184203.0
2021-08-27 15:55:00,50.8,50.89,50.79,50.89,190146.0,47.7356,47.8202,47.7262,47.8202,190146.0
2021-08-30 09:30:00,51.03,51.13,50.42,50.47,187362.0,47.9517,48.0457,47.3785,47.4255,187362.0
2021-08-30 09:35:00,50.47,50.48,50.32,50.35,77856.0,47.4255,47.4349,47.2846,47.3128,77856.0
2021-08-30 09:40:00,50.34,50.35,50.12,50.15,99913.0,47.3034,47.3128,47.0966,47.1248,99913.0
2021-08-30 09:45:00,50.15,50.25,49.96,49.97,88183.0,47.1248,47.2188,46.9463,46.9557,88183.0
2021-08-30 09:50:00,49.97,50.18,49.9,50.18,58988.0,46.9557,47.153,46.8899,47.153,58988.0
2021-08-30 09:55:00,50.18,50.3,50.17,50.28,61190.0,47.153,47.2658,47.1436,47.247,61190.0
2021-08-30 10:00:00,50.27,50.3,49.96,49.96,67139.0,47.2376,47.2658,46.9463,46.9463,67139.0
2021-08-30 10:05:00,49.97,50.0,49.88,49.94,69436.0,46.9557,46.9839,46.8711,46.9275,69436.0
2021-08-30 10:10:00,49.93,49.99,49.76,49.79,58245.0,46.9181,46.9745,46.7583,46.7865,58245.0
2021-08-30 10:15:00,49.79,49.89,49.77,49.79,60350.0,46.7865,46.8805,46.7677,46.7865,60350.0
2021-08-30 10:20:00,49.8,49.93,49.79,49.9,84725.0,46.7959,46.9181,46.7865,46.8899,84725.0
2021-08-30 10:25:00,49.92,49.95,49.83,49.85,44405.0,46.9087,46.9369,46.8241,46.8429,44405.0
2021-08-30 10:30:00,49.85,49.92,49.74,49.92,76766.0,46.8429,46.9087,46.7396,46.9087,76766.0
2021-08-30 10:35:00,49.9,50.02,49.89,50.01,34768.0,46.8899,47.0027,46.8805,46.9933,34768.0
2021-08-30 10:40:00,50.01,50.13,49.99,50.13,71719.0,46.9933,47.106,46.9745,47.106,71719.0
2021-08-30 10:45:00,50.12,50.2,50.0,50.09,74480.0,47.0966,47.1718,46.9839,47.0684,74480.0
2021-08-30 10:50:00,50.09,50.13,49.99,50.04,66869.0,47.0684,47.106,46.9745,47.0215,66869.0
2021-08-30 10:55:00,50.04,50.1,50.01,50.08,46642.0,47.0215,47.0778,46.9933,47.059,46642.0
2021-08-30 11:00:00,50.08,50.13,50.01,50.02,65525.0,47.059,47.106,46.9933,47.0027,65525.0
2021-08-30 11:05:00,50.02,50.05,49.88,49.9,66972.0,47.0027,47.0309,46.8711,46.8899,66972.0
2021-08-30 11:10:00,49.89,50.02,49.89,50.02,65515.0,46.8805,47.0027,46.8805,47.0027,65515.0
2021-08-30 11:15:00,50.03,50.05,49.85,49.85,51997.0,47.0121,47.0309,46.8429,46.8429,51997.0
2021-08-30 11:20:00,49.84,49.85,49.62,49.64,118316.0,46.8335,46.8429,46.6268,46.6456,118316.0
2021-08-30 11:25:00,49.64,49.68,49.59,49.61,104625.0,46.6456,46.6832,46.5986,46.6174,104625.0
2021-08-30 11:30:00,49.62,49.65,49.55,49.57,91055.0,46.6268,46.655,46.561,46.5798,91055.0
2021-08-30 11:35:00,49.58,49.58,49.45,49.48,103769.0,46.5892,46.5892,46.467,46.4952,103769.0
2021-08-30 11:40:00,49.48,49.51,49.3,49.5,76731.0,46.4952,46.5234,46.3261,46.514,76731.0
2021-08-30 11:45:00,49.49,49.59,49.48,49.5,66068.0,46.5046,46.5986,46.4952,46.514,66068.0
2021-08-30 11:50:00,49.5,49.52,49.39,49.4,58473.0,46.514,46.5328,46.4107,46.4201,58473.0
2021-08-30 11:55:00,49.4,49.49,49.37,49.48,119646.0,46.4201,46.5046,46.3919,46.4952,119646.0
2021-08-30 12:00:00,49.48,49.53,49.42,49.44,103424.0,46.4952,46.5422,46.4389,46.4577,103424.0
2021-08-30 12:05:00,49.45,49.54,49.42,49.44,50488.0,46.467,46.5516,46.4389,46.4577,50488.0
2021-08-30 12:10:00,49.45,49.46,49.37,49.4,43516.0,46.467,46.4764,46.3919,46.4201,43516.0
2021-08-30 12:15:00,49.41,49.44,49.37,49.39,55102.0,46.4295,46.4577,46.3919,46.4107,55102.0
2021-08-30 12:20:00,49.39,49.4,49.33,49.38,75451.0,46.4107,46.4201,46.3543,46.4013,75451.0
2021-08-30 12:25:00,49.38,49.39,49.26,49.28,54994.0,46.4013,46.4107,46.2885,46.3073,54994.0
2021-08-30 12:30:00,49.27,49.37,49.27,49.37,64083.0,46.2979,46.3919,46.2979,46.3919,64083.0
2021-08-30 12:35:00,49.36,49.36,49.26,49.26,54138.0,46.3825,46.3825,46.2885,46.2885,54138.0
2021-08-30 12:40:00,49.27,49.28,49.22,49.28,46559.0,46.2979,46.3073,46.2509,46.3073,46559.0
2021-08-30 12:45:00,49.27,49.31,49.25,49.31,38036.0,46.2979,46.3355,46.2791,46.3355,38036.0
2021-08-30 12:50:00,49.3,49.34,49.27,49.33,57545.0,46.3261,46.3637,46.2979,46.3543,57545.0
2021-08-30 12:55:00,49.34,49.38,49.28,49.38,46506.0,46.3637,46.4013,46.3073,46.4013,46506.0
2021-08-30 13:00:00,49.39,49.48,49.34,49.45,131746.0,46.4107,46.4952,46.3637,46.467,131746.0
2021-08-30 13:05:00,49.44,49.45,49.37,49.4,48141.0,46.4577,46.467,46.3919,46.4201,48141.0
2021-08-30 13:10:00,49.41,49.42,49.28,49.34,51062.0,46.4295,46.4389,46.3073,46.3637,51062.0
2021-08-30 13:15:00,49.3,49.31,49.27,49.29,40333.0,46.3261,46.3355,46.2979,46.3167,40333.0
2021-08-30 13:20:00,49.28,49.33,49.27,49.3,40962.0,46.3073,46.3543,46.2979,46.3261,40962.0
2021-08-30 13:25:00,49.29,49.35,49.25,49.35,53918.0,46.3167,46.3731,46.2791,46.3731,53918.0
2021-08-30 13:30:00,49.34,49.4,49.32,49.4,38793.0,46.3637,46.4201,46.3449,46.4201,38793.0
2021-08-30 13:35:00,49.42,49.42,49.32,49.37,33642.0,46.4389,46.4389,46.3449,46.3919,33642.0
2021-08-30 13:40:00,49.37,49.37,49.3,49.31,16230.0,46.3919,46.3919,46.3261,46.3355,16230.0
2021-08-30 13:45:00,49.3,49.37,49.28,49.31,44849.0,46.3261,46.3919,46.3073,46.3355,44849.0
2021-08-30 13:50:00,49.31,49.34,49.28,49.33,34032.0,46.3355,46.3637,46.3073,46.3543,34032.0
2021-08-30 13:55:00,49.33,49.41,49.32,49.38,26991.0,46.3543,46.4295,46.3449,46.4013,26991.0
2021-08-30 14:00:00,49.38,49.38,49.3,49.35,39735.0,46.4013,46.4013,46.3261,46.3731,39735.0
2021-08-30 14:05:00,49.35,49.42,49.34,49.35,39394.0,46.3731,46.4389,46.3637,46.3731,39394.0
2021-08-30 14:10:00,49.35,49.36,49.27,49.28,27323.0,46.3731,46.3825,46.2979,46.3073,27323.0
2021-08-30 14:15:00,49.28,49.35,49.26,49.35,53006.0,46.3073,46.3731,46.2885,46.3731,53006.0
2021-08-30 14:20:00,49.35,49.36,49.25,49.25,68592.0,46.3731,46.3825,46.2791,46.2791,68592.0
2021-08-30 14:25:00,49.26,49.29,49.22,49.26,60364.0,46.2885,46.3167,46.2509,46.2885,60364.0
2021-08-30 14:30:00,49.25,49.26,49.22,49.25,21164.0,46.2791,46.2885,46.2509,46.2791,21164.0
2021-08-30 14:35:00,49.26,49.31,49.25,49.26,63899.0,46.2885,46.3355,46.2791,46.2885,63899.0
2021-08-30 14:40:00,49.26,49.31,49.25,49.29,26685.0,46.2885,46.3355,46.2791,46.3167,26685.0
2021-08-30 14:45:00,49.28,49.34,49.27,49.33,33150.0,46.3073,46.3637,46.2979,46.3543,33150.0
2021-08-30 14:50:00,49.34,49.39,49.32,49.33,43848.0,46.3637,46.4107,46.3449,46.3543,43848.0
2021-08-30 14:55:00,49.33,49.38,49.31,49.37,40185.0,46.3543,46.4013,46.3355,46.3919,40185.0
2021-08-30 15:00:00,49.37,49.42,49.37,49.41,28589.0,46.3919,46.4389,46.3919,46.4295,28589.0
2021-08-30 15:05:00,49.41,49.42,49.37,49.37,39328.0,46.4295,46.4389,46.3919,46.3919,39328.0
2021-08-30 15:10:00,49.36,49.38,49.33,49.36,46968.0,46.3825,46.4013,46.3543,46.3825,46968.0
2021-08-30 15:15:00,49.36,49.36,49.3,49.3,31677.0,46.3825,46.3825,46.3261,46.3261,31677.0
2021-08-30 15:20:00,49.31,49.34,49.2,49.22,68758.0,46.3355,46.3637,46.2321,46.2509,68758.0
2021-08-30 15:25:00,49.21,49.28,49.2,49.27,53351.0,46.2415,46.3073,46.2321,46.2979,53351.0
2021-08-30 15:30:00,49.27,49.33,49.25,49.33,44518.0,46.2979,46.3543,46.2791,46.3543,44518.0
2021-08-30 15:35:00,49.32,49.32,49.22,49.23,62254.0,46.3449,46.3449,46.2509,46.2603,62254.0
2021-08-30 15:40:00,49.22,49.23,49.12,49.12,77086.0,46.2509,46.2603,46.157,46.157,77086.0
2021-08-30 15:45:00,49.12,49.23,49.11,49.21,90152.0,46.157,46.2603,46.1476,46.2415,90152.0
2021-08-30 15:50:00,49.21,49.22,49.16,49.2,131297.0,46.2415,46.2509,46.1945,46.2321,131297.0
2021-08-30 15:55:00,49.2,49.2,49.14,49.16,232078.0,46.2321,46.2321,46.1757,46.1945,232078.0
2021-08-31 09:30:00,49.02,49.52,48.89,49.43,278605.0,46.063,46.5328,45.9408,46.4483,278605.0
2021-08-31 09:35:00,49.43,49.59,49.4,49.45,84567.0,46.4483,46.5986,46.4201,46.467,84567.0
2021-08-31 09:40:00,49.45,49.54,49.35,49.35,86780.0,46.467,46.5516,46.3731,46.3731,86780.0
2021-08-31 09:45:00,49.35,49.44,49.17,49.43,96885.0,46.3731,46.4577,46.2039,46.4483,96885.0
2021-08-31 09:50:00,49.44,49.46,49.27,49.32,53020.0,46.4577,46.4764,46.2979,46.3449,53020.0
2021-08-31 09:55:00,49.33,49.51,49.31,49.37,285711.0,46.3543,46.5234,46.3355,46.3919,285711.0
2021-08-31 10:00:00,49.37,49.54,49.32,49.46,199819.0,46.3919,46.5516,46.3449,46.4764,199819.0
2021-08-31 10:05:00,49.44,49.47,49.31,49.41,51998.0,46.4577,46.4858,46.3355,46.4295,51998.0
2021-08-31 10:10:00,49.4,49.4,49.25,49.36,51101.0,46.4201,46.4201,46.2791,46.3825,51101.0
2021-08-31 10:15:00,49.4,49.59,49.4,49.59,94294.0,46.4201,46.5986,46.4201,46.5986,94294.0
2021-08-31 10:20:00,49.59,49.67,49.47,49.48,160271.0,46.5986,46.6738,46.4858,46.4952,160271.0
2021-08-31 10:25:00,49.47,49.47,49.36,49.39,48827.0,46.4858,46.4858,46.3825,46.4107,48827.0
2021-08-31 10:30:00,49.38,49.38,49.24,49.25,76956.0,46.4013,46.4013,46.2697,46.2791,76956.0
2021-08-31 10:35:00,49.24,49.34,49.17,49.34,87621.0,46.2697,46.3637,46.2039,46.3637,87621.0
2021-08-31 10:40:00,49.34,49.44,49.28,49.39,47835.0,46.3637,46.4577,46.3073,46.4107,47835.0
2021-08-31 10:45:00,49.39,49.54,49.36,49.52,65368.0,46.4107,46.5516,46.3825,46.5328,65368.0
2021-08-31 10:50:00,49.52,49.58,49.48,49.48,92263.0,46.5328,46.5892,46.4952,46.4952,92263.0
2021-08-31 10:55:00,49.48,49.49,49.41,49.45,49621.0,46.4952,46.5046,46.4295,46.467,49621.0
2021-08-31 11:00:00,49.45,49.46,49.37,49.39,44754.0,46.467,46.4764,46.3919,46.4107,44754.0
2021-08-31 11:05:00,49.38,49.46,49.34,49.37,54343.0,46.4013,46.4764,46.3637,46.3919,54343.0
2021-08-31 11:10:00,49.37,49.44,49.34,49.44,38943.0,46.3919,46.4577,46.3637,46.4577,38943.0
2021-08-31 11:15:00,49.43,49.55,49.4,49.55,49939.0,46.4483,46.561,46.4201,46.561,49939.0
2021-08-31 11:20:00,49.56,49.61,49.55,49.59,27094.0,46.5704,46.6174,46.561,46.5986,27094.0
2021-08-31 11:25:00,49.59,49.68,49.58,49.67,42786.0,46.5986,46.6832,46.5892,46.6738,42786.0
2021-08-31 11:30:00,49.66,49.69,49.54,49.63,75885.0,46.6644,46.6926,46.5516,46.6362,75885.0
2021-08-31 11:35:00,49.63,49.74,49.62,49.73,46232.0,46.6362,46.7396,46.6268,46.7302,46232.0
2021-08-31 11:40:00,49.73,49.82,49.68,49.82,35842.0,46.7302,46.8147,46.6832,46.8147,35842.0
2021-08-31 11:45:00,49.82,49.91,49.81,49.88,52633.0,46.8147,46.8993,46.8053,46.8711,52633.0
2021-08-31 11:50:00,49.88,49.89,49.79,49.8,41272.0,46.8711,46.8805,46.7865,46.7959,41272.0
2021-08-31 11:55:00,49.8,49.82,49.69,49.69,72768.0,46.7959,46.8147,46.6926,46.6926,72768.0
2021-08-31 12:00:00,49.7,49.73,49.66,49.73,50040.0,46.702,46.7302,46.6644,46.7302,50040.0
2021-08-31 12:05:00,49.73,49.76,49.64,49.64,24344.0,46.7302,46.7583,46.6456,46.6456,24344.0
2021-08-31 12:10:00,49.64,49.73,49.64,49.73,20369.0,46.6456,46.7302,46.6456,46.7302,20369.0
2021-08-31 12:15:00,49.72,49.74,49.7,49.72,18101.0,46.7208,46.7396,46.702,46.7208,18101.0
2021-08-31 12:20:00,49.72,49.79,49.71,49.78,35926.0,46.7208,46.7865,46.7114,46.7771,35926.0
2021-08-31 12:25:00,49.77,49.83,49.75,49.82,29620.0,46.7677,46.8241,46.749,46.8147,29620.0
2021-08-31 12:30:00,49.81,49.81,49.75,49.77,14005.0,46.8053,46.8053,46.749,46.7677,14005.0
2021-08-31 12:35:00,49.77,49.81,49.75,49.8,17743.0,46.7677,46.8053,46.749,46.7959,17743.0
2021-08-31 12:40:00,49.79,49.85,49.79,49.84,12817.0,46.7865,46.8429,46.7865,46.8335,12817.0
2021-08-31 12:45:00,49.84,49.85,49.74,49.74,18868.0,46.8335,46.8429,46.7396,46.7396,18868.0
2021-08-31 12:50:00,49.74,49.94,49.73,49.93,28410.0,46.7396,46.9275,46.7302,46.9181,28410.0
2021-08-31 12:55:00,49.93,49.96,49.88,49.89,22305.0,46.9181,46.9463,46.8711,46.8805,22305.0
2021-08-31 13:00:00,49.89,49.9,49.84,49.84,25024.0,46.8805,46.8899,46.8335,46.8335,25024.0
2021-08-31 13:05:00,49.85,49.89,49.78,49.79,45854.0,46.8429,46.8805,46.7771,46.7865,45854.0
2021-08-31 13:10:00,49.8,49.88,49.79,49.86,23638.0,46.7959,46.8711,46.7865,46.8523,23638.0
2021-08-31 13:15:00,49.87,49.87,49.77,49.8,20382.0,46.8617,46.8617,46.7677,46.7959,20382.0
2021-08-31 13:20:00,49.79,49.8,49.7,49.72,32619.0,46.7865,46.7959,46.702,46.7208,32619.0
2021-08-31 13:25:00,49.72,49.82,49.72,49.8,23680.0,46.7208,46.8147,46.7208,46.7959,23680.0
2021-08-31 13:30:00,49.79,49.79,49.73,49.74,34822.0,46.7865,46.7865,46.7302,46.7396,34822.0
2021-08-31 13:35:00,49.75,49.82,49.75,49.8,28202.0,46.749,46.8147,46.749,46.7959,28202.0
2021-08-31 13:40:00,49.8,49.91,49.78,49.89,43341.0,46.7959,46.8993,46.7771,46.8805,43341.0
2021-08-31 13:45:00,49.9,49.93,49.87,49.91,19893.0,46.8899,46.9181,46.8617,46.8993,19893.0
2021-08-31 13:50:00,49.92,49.93,49.86,49.92,32871.0,46.9087,46.9181,46.8523,46.9087,32871.0
2021-08-31 13:55:00,49.91,49.96,49.86,49.93,44193.0,46.8993,46.9463,46.8523,46.9181,44193.0
2021-08-31 14:00:00,49.94,50.03,49.9,49.9,73097.0,46.9275,47.0121,46.8899,46.8899,73097.0
2021-08-31 14:05:00,49.89,49.9,49.83,49.86,21771.0,46.8805,46.8899,46.8241,46.8523,21771.0
2021-08-31 14:10:00,49.86,49.87,49.81,49.86,19477.0,46.8523,46.8617,46.8053,46.8523,19477.0
2021-08-31 14:15:00,49.87,49.89,49.85,49.86,17368.0,46.8617,46.8805,46.8429,46.8523,17368.0
2021-08-31 14:20:00,49.87,49.92,49.72,49.75,82460.0,46.8617,46.9087,46.7208,46.749,82460.0
2021-08-31 14:25:00,49.76,49.77,49.7,49.71,60698.0,46.7583,46.7677,46.702,46.7114,60698.0
2021-08-31 14:30:00,49.72,49.8,49.72,49.78,22492.0,46.7208,46.7959,46.7208,46.7771,22492.0
2021-08-31 14:35:00,49.78,49.78,49.72,49.72,17925.0,46.7771,46.7771,46.7208,46.7208,17925.0
2021-08-31 14:40:00,49.72,49.75,49.69,49.7,47307.0,46.7208,46.749,46.6926,46.702,47307.0
2021-08-31 14:45:00,49.69,49.7,49.63,49.64,23410.0,46.6926,46.702,46.6362,46.6456,23410.0
2021-08-31 14:50:00,49.65,49.73,49.64,49.72,24642.0,46.655,46.7302,46.6456,46.7208,24642.0
2021-08-31 14:55:00,49.72,49.76,49.7,49.75,21215.0,46.7208,46.7583,46.702,46.749,21215.0
2021-08-31 15:00:00,49.75,49.76,49.7,49.73,28045.0,46.749,46.7583,46.702,46.7302,28045.0
2021-08-31 15:05:00,49.73,49.73,49.63,49.63,28143.0,46.7302,46.7302,46.6362,46.6362,28143.0
2021-08-31 15:10:00,49.63,49.65,49.61,49.64,24968.0,46.6362,46.655,46.6174,46.6456,24968.0
2021-08-31 15:15:00,49.64,49.67,49.62,49.63,35599.0,46.6456,46.6738,46.6268,46.6362,35599.0
2021-08-31 15:20:00,49.63,49.65,49.56,49.64,50027.0,46.6362,46.655,46.5704,46.6456,50027.0
2021-08-31 15:25:00,49.64,49.69,49.62,49.63,43156.0,46.6456,46.6926,46.6268,46.6362,43156.0
2021-08-31 15:30:00,49.64,49.66,49.6,49.66,71453.0,46.6456,46.6644,46.608,46.6644,71453.0
2021-08-31 15:35:00,49.65,49.66,49.57,49.65,73887.0,46.655,46.6644,46.5798,46.655,73887.0
2021-08-31 15:40:00,49.65,49.69,49.62,49.68,66188.0,46.655,46.6926,46.6268,46.6832,66188.0
2021-08-31 15:45:00,49.68,49.68,49.63,49.67,85066.0,46.6832,46.6832,46.6362,46.6738,85066.0
2021-08-31 15:50:00,49.68,49.77,49.66,49.74,153316.0,46.6832,46.7677,46.6644,46.7396,153316.0
2021-08-31 15:55:00,49.74,49.83,49.73,49.78,404910.0,46.7396,46.8241,46.7302,46.7771,404910.0
2021-09-01 09:30:00,50.0,50.02,49.69,49.78,170448.0,46.9839,47.0027,46.6926,46.7771,170448.0
2021-09-01 09:35:00,49.73,49.93,49.63,49.87,66507.0,46.7302,46.9181,46.6362,46.8617,66507.0
2021-09-01 09:40:00,49.88,49.89,49.66,49.68,92994.0,46.8711,46.8805,46.6644,46.6832,92994.0
2021-09-01 09:45:00,49.68,49.68,49.42,49.59,65229.0,46.6832,46.6832,46.4389,46.5986,65229.0
2021-09-01 09:50:00,49.57,49.63,49.51,49.6,44474.0,46.5798,46.6362,46.5234,46.608,44474.0
2021-09-01 09:55:00,49.62,49.62,49.49,49.59,49830.0,46.6268,46.6268,46.5046,46.5986,49830.0
2021-09-01 10:00:00,49.6,49.83,49.58,49.83,49764.0,46.608,46.8241,46.5892,46.8241,49764.0
2021-09-01 10:05:00,49.82,49.84,49.7,49.7,24337.0,46.8147,46.8335,46.702,46.702,24337.0
2021-09-01 10:10:00,49.69,49.73,49.57,49.65,39928.0,46.6926,46.7302,46.5798,46.655,39928.0
2021-09-01 10:15:00,49.63,49.78,49.62,49.68,29891.0,46.6362,46.7771,46.6268,46.6832,29891.0
2021-09-01 10:20:00,49.68,49.82,49.67,49.8,22609.0,46.6832,46.8147,46.6738,46.7959,22609.0
2021-09-01 10:25:00,49.78,49.86,49.77,49.82,22460.0,46.7771,46.8523,46.7677,46.8147,22460.0
2021-09-01 10:30:00,49.83,49.94,49.83,49.84,23215.0,46.8241,46.9275,46.8241,46.8335,23215.0
2021-09-01 10:35:00,49.86,49.87,49.74,49.79,81854.0,46.8523,46.8617,46.7396,46.7865,81854.0
2021-09-01 10:40:00,49.79,49.9,49.78,49.89,21571.0,46.7865,46.8899,46.7771,46.8805,21571.0
2021-09-01 10:45:00,49.88,49.93,49.82,49.91,26148.0,46.8711,46.9181,46.8147,46.8993,26148.0
2021-09-01 10:50:00,49.91,50.03,49.85,50.03,56915.0,46.8993,47.0121,46.8429,47.0121,56915.0
2021-09-01 10:55:00,50.02,50.11,50.01,50.09,46634.0,47.0027,47.0872,46.9933,47.0684,46634.0
2021-09-01 11:00:00,50.08,50.11,49.99,49.99,45195.0,47.059,47.0872,46.9745,46.9745,45195.0
2021-09-01 11:05:00,50.01,50.01,49.95,49.99,17278.0,46.9933,46.9933,46.9369,46.9745,17278.0
2021-09-01 11:10:00,49.99,49.99,49.92,49.97,21778.0,46.9745,46.9745,46.9087,46.9557,21778.0
2021-09-01 11:15:00,49.96,50.11,49.96,50.09,58110.0,46.9463,47.0872,46.9463,47.0684,58110.0
2021-09-01 11:20:00,50.09,50.1,49.96,50.0,48246.0,47.0684,47.0778,46.9463,46.9839,48246.0
2021-09-01 11:25:00,50.0,50.04,49.93,49.93,27461.0,46.9839,47.0215,46.9181,46.9181,27461.0
2021-09-01 11:30:00,49.93,49.95,49.84,49.93,49361.0,46.9181,46.9369,46.8335,46.9181,49361.0
2021-09-01 11:35:00,49.92,49.96,49.89,49.92,21469.0,46.9087,46.9463,46.8805,46.9087,21469.0
2021-09-01 11:40:00,49.92,49.93,49.84,49.86,21077.0,46.9087,46.9181,46.8335,46.8523,21077.0
2021-09-01 11:45:00,49.86,49.89,49.76,49.78,55453.0,46.8523,46.8805,46.7583,46.7771,55453.0
2021-09-01 11:50:00,49.79,49.84,49.76,49.79,19669.0,46.7865,46.8335,46.7583,46.7865,19669.0
2021-09-01 11:55:00,49.78,49.81,49.72,49.73,24894.0,46.7771,46.8053,46.7208,46.7302,24894.0
2021-09-01 12:00:00,49.73,49.75,49.69,49.73,35186.0,46.7302,46.749,46.6926,46.7302,35186.0
2021-09-01 12:05:00,49.73,49.78,49.7,49.76,17889.0,46.7302,46.7771,46.702,46.7583,17889.0
2021-09-01 12:10:00,49.76,49.83,49.75,49.77,121740.0,46.7583,46.8241,46.749,46.7677,121740.0
2021-09-01 12:15:00,49.76,49.77,49.71,49.76,27454.0,46.7583,46.7677,46.7114,46.7583,27454.0
2021-09-01 12:20:00,49.75,49.78,49.74,49.78,15632.0,46.749,46.7771,46.7396,46.7771,15632.0
2021-09-01 12:25:00,49.78,49.83,49.76,49.82,32347.0,46.7771,46.8241,46.7583,46.8147,32347.0
2021-09-01 12:30:00,49.83,49.83,49.77,49.78,30112.0,46.8241,46.8241,46.7677,46.7771,30112.0
2021-09-01 12:35:00,49.78,49.82,49.78,49.78,24103.0,46.7771,46.8147,46.7771,46.7771,24103.0
2021-09-01 12:40:00,49.78,49.79,49.69,49.7,40172.0,46.7771,46.7865,46.6926,46.702,40172.0
2021-09-01 12:45:00,49.7,49.74,49.68,49.73,14728.0,46.702,46.7396,46.6832,46.7302,14728.0
2021-09-01 12:50:00,49.74,49.74,49.64,49.65,18467.0,46.7396,46.7396,46.6456,46.655,18467.0
2021-09-01 12:55:00,49.64,49.7,49.64,49.69,15997.0,46.6456,46.702,46.6456,46.6926,15997.0
2021-09-01 13:00:00,49.69,49.7,49.64,49.66,16441.0,46.6926,46.702,46.6456,46.6644,16441.0
2021-09-01 13:05:00,49.67,49.68,49.59,49.62,20682.0,46.6738,46.6832,46.5986,46.6268,20682.0
2021-09-01 13:10:00,49.61,49.67,49.61,49.66,11567.0,46.6174,46.6738,46.6174,46.6644,11567.0
2021-09-01 13:15:00,49.66,49.66,49.57,49.57,24460.0,46.6644,46.6644,46.5798,46.5798,24460.0
2021-09-01 13:20:00,49.56,49.64,49.56,49.63,19746.0,46.5704,46.6456,46.5704,46.6362,19746.0
2021-09-01 13:25:00,49.64,49.65,49.6,49.63,20137.0,46.6456,46.655,46.608,46.6362,20137.0
2021-09-01 13:30:00,49.64,49.66,49.61,49.64,29740.0,46.6456,46.6644,46.6174,46.6456,29740.0
2021-09-01 13:35:00,49.64,49.71,49.64,49.69,24649.0,46.6456,46.7114,46.6456,46.6926,24649.0
2021-09-01 13:40:00,49.69,49.74,49.66,49.67,14934.0,46.6926,46.7396,46.6644,46.6738,14934.0
2021-09-01 13:45:00,49.68,49.68,49.62,49.67,19268.0,46.6832,46.6832,46.6268,46.6738,19268.0
2021-09-01 13:50:00,49.67,49.68,49.62,49.65,26551.0,46.6738,46.6832,46.6268,46.655,26551.0
2021-09-01 13:55:00,49.63,49.63,49.61,49.63,21550.0,46.6362,46.6362,46.6174,46.6362,21550.0
2021-09-01 14:00:00,49.63,49.65,49.54,49.59,30063.0,46.6362,46.655,46.5516,46.5986,30063.0
2021-09-01 14:05:00,49.6,49.65,49.6,49.64,16129.0,46.608,46.655,46.608,46.6456,16129.0
2021-09-01 14:10:00,49.64,49.64,49.6,49.62,19805.0,46.6456,46.6456,46.608,46.6268,19805.0
2021-09-01 14:15:00,49.61,49.61,49.53,49.54,40884.0,46.6174,46.6174,46.5422,46.5516,40884.0
2021-09-01 14:20:00,49.54,49.54,49.46,49.46,58682.0,46.5516,46.5516,46.4764,46.4764,58682.0
2021-09-01 14:25:00,49.46,49.54,49.46,49.54,20719.0,46.4764,46.5516,46.4764,46.5516,20719.0
2021-09-01 14:30:00,49.54,49.54,49.5,49.53,22173.0,46.5516,46.5516,46.514,46.5422,22173.0
2021-09-01 14:35:00,49.53,49.6,49.49,49.56,37997.0,46.5422,46.608,46.5046,46.5704,37997.0
2021-09-01 14:40:00,49.55,49.63,49.54,49.63,30872.0,46.561,46.6362,46.5516,46.6362,30872.0
2021-09-01 14:45:00,49.63,49.63,49.58,49.59,56525.0,46.6362,46.6362,46.5892,46.5986,56525.0
2021-09-01 14:50:00,49.59,49.6,49.55,49.56,55593.0,46.5986,46.608,46.561,46.5704,55593.0
2021-09-01 14:55:00,49.57,49.61,49.56,49.59,28213.0,46.5798,46.6174,46.5704,46.5986,28213.0
2021-09-01 15:00:00,49.59,49.61,49.58,49.59,21219.0,46.5986,46.6174,46.5892,46.5986,21219.0
2021-09-01 15:05:00,49.6,49.61,49.57,49.58,67452.0,46.608,46.6174,46.5798,46.5892,67452.0
2021-09-01 15:10:00,49.59,49.62,49.57,49.59,67614.0,46.5986,46.6268,46.5798,46.5986,67614.0
2021-09-01 15:15:00,49.59,49.61,49.58,49.61,33752.0,46.5986,46.6174,46.5892,46.6174,33752.0
2021-09-01 15:20:00,49.61,49.64,49.59,49.64,77898.0,46.6174,46.6456,46.5986,46.6456,77898.0
2021-09-01 15:25:00,49.64,49.65,49.6,49.63,37528.0,46.6456,46.655,46.608,46.6362,37528.0
2021-09-01 15:30:00,49.62,49.7,49.59,49.66,187625.0,46.6268,46.702,46.5986,46.6644,187625.0
2021-09-01 15:35:00,49.66,49.66,49.57,49.59,72193.0,46.6644,46.6644,46.5798,46.5986,72193.0
2021-09-01 15:40:00,49.59,49.6,49.53,49.55,54543.0,46.5986,46.608,46.5422,46.561,54543.0
2021-09-01 15:45:00,49.55,49.6,49.55,49.58,46930.0,46.561,46.608,46.561,46.5892,46930.0
2021-09-01 15:50:00,49.58,49.6,49.54,49.58,77533.0,46.5892,46.608,46.5516,46.5892,77533.0
2021-09-01 15:55:00,49.58,49.58,49.53,49.55,146615.0,46.5892,46.5892,46.5422,46.561,146615.0
2021-09-02 09:30:00,49.56,49.8,49.54,49.75,129514.0,46.5704,46.7959,46.5516,46.749,129514.0
2021-09-02 09:35:00,49.76,49.76,49.48,49.49,40916.0,46.7583,46.7583,46.4952,46.5046,40916.0
2021-09-02 09:40:00,49.49,49.55,49.3,49.36,104466.0,46.5046,46.561,46.3261,46.3825,104466.0
2021-09-02 09:45:00,49.37,49.47,49.32,49.35,77307.0,46.3919,46.4858,46.3449,46.3731,77307.0
2021-09-02 09:50:00,49.33,49.34,49.17,49.21,98164.0,46.3543,46.3637,46.2039,46.2415,98164.0
2021-09-02 09:55:00,49.22,49.23,49.04,49.22,98843.0,46.2509,46.2603,46.0818,46.2509,98843.0
2021-09-02 10:00:00,49.22,49.37,49.17,49.37,133404.0,46.2509,46.3919,46.2039,46.3919,133404.0
2021-09-02 10:05:00,49.38,49.57,49.36,49.39,88566.0,46.4013,46.5798,46.3825,46.4107,88566.0
2021-09-02 10:10:00,49.38,49.39,49.28,49.34,66992.0,46.4013,46.4107,46.3073,46.3637,66992.0
2021-09-02 10:15:00,49.34,49.53,49.33,49.52,61444.0,46.3637,46.5422,46.3543,46.5328,61444.0
2021-09-02 10:20:00,49.52,49.7,49.49,49.69,69741.0,46.5328,46.702,46.5046,46.6926,69741.0
2021-09-02 10:25:00,49.69,49.7,49.61,49.68,60119.0,46.6926,46.702,46.6174,46.6832,60119.0
2021-09-02 10:30:00,49.68,49.77,49.63,49.64,49279.0,46.6832,46.7677,46.6362,46.6456,49279.0
2021-09-02 10:35:00,49.64,49.81,49.6,49.73,31553.0,46.6456,46.8053,46.608,46.7302,31553.0
2021-09-02 10:40:00,49.73,49.88,49.72,49.86,34285.0,46.7302,46.8711,46.7208,46.8523,34285.0
2021-09-02 10:45:00,49.85,49.9,49.76,49.86,43808.0,46.8429,46.8899,46.7583,46.8523,43808.0
2021-09-02 10:50:00,49.89,49.93,49.85,49.89,43718.0,46.8805,46.9181,46.8429,46.8805,43718.0
2021-09-02 10:55:00,49.88,49.95,49.87,49.88,49583.0,46.8711,46.9369,46.8617,46.8711,49583.0
2021-09-02 11:00:00,49.88,49.98,49.88,49.95,61475.0,46.8711,46.9651,46.8711,46.9369,61475.0
2021-09-02 11:05:00,49.95,50.03,49.94,50.01,111195.0,46.9369,47.0121,46.9275,46.9933,111195.0
2021-09-02 11:10:00,50.01,50.08,49.99,50.01,73051.0,46.9933,47.059,46.9745,46.9933,73051.0
2021-09-02 11:15:00,50.01,50.05,49.99,50.01,33721.0,46.9933,47.0309,46.9745,46.9933,33721.0
2021-09-02 11:20:00,50.02,50.08,50.02,50.06,24265.0,47.0027,47.059,47.0027,47.0403,24265.0
2021-09-02 11:25:00,50.05,50.08,50.01,50.03,27879.0,47.0309,47.059,46.9933,47.0121,27879.0
2021-09-02 11:30:00,50.03,50.09,49.96,49.97,39393.0,47.0121,47.0684,46.9463,46.9557,39393.0
2021-09-02 11:35:00,49.97,49.99,49.9,49.91,26272.0,46.9557,46.9745,46.8899,46.8993,26272.0
2021-09-02 11:40:00,49.92,50.01,49.89,49.98,24927.0,46.9087,46.9933,46.8805,46.9651,24927.0
2021-09-02 11:45:00,50.0,50.1,49.99,50.1,35727.0,46.9839,47.0778,46.9745,47.0778,35727.0
2021-09-02 11:50:00,50.1,50.16,50.01,50.05,42153.0,47.0778,47.1342,46.9933,47.0309,42153.0
2021-09-02 11:55:00,50.05,50.1,50.04,50.09,24952.0,47.0309,47.0778,47.0215,47.0684,24952.0
2021-09-02 12:00:00,50.08,50.13,50.02,50.03,29356.0,47.059,47.106,47.0027,47.0121,29356.0
2021-09-02 12:05:00,50.03,50.03,49.96,49.99,33888.0,47.0121,47.0121,46.9463,46.9745,33888.0
2021-09-02 12:10:00,49.99,50.0,49.96,49.96,27493.0,46.9745,46.9839,46.9463,46.9463,27493.0
2021-09-02 12:15:00,49.96,49.97,49.92,49.92,33353.0,46.9463,46.9557,46.9087,46.9087,33353.0
2021-09-02 12:20:00,49.93,50.0,49.84,49.94,127809.0,46.9181,46.9839,46.8335,46.9275,127809.0
2021-09-02 12:25:00,49.93,49.98,49.92,49.98,40170.0,46.9181,46.9651,46.9087,46.9651,40170.0
2021-09-02 12:30:00,49.99,50.0,49.92,50.0,43618.0,46.9745,46.9839,46.9087,46.9839,43618.0
2021-09-02 12:35:00,50.0,50.03,49.94,49.94,38929.0,46.9839,47.0121,46.9275,46.9275,38929.0
2021-09-02 12:40:00,49.95,49.96,49.9,49.92,42072.0,46.9369,46.9463,46.8899,46.9087,42072.0
2021-09-02 12:45:00,49.92,49.99,49.92,49.98,27754.0,46.9087,46.9745,46.9087,46.9651,27754.0
2021-09-02 12:50:00,49.98,50.08,49.97,50.05,37902.0,46.9651,47.059,46.9557,47.0309,37902.0
2021-09-02 12:55:00,50.06,50.13,50.06,50.1,37511.0,47.0403,47.106,47.0403,47.0778,37511.0
2021-09-02 13:00:00,50.09,50.11,49.97,49.98,33047.0,47.0684,47.0872,46.9557,46.9651,33047.0
2021-09-02 13:05:00,49.98,50.03,49.97,49.98,41394.0,46.9651,47.0121,46.9557,46.9651,41394.0
2021-09-02 13:10:00,49.97,50.02,49.95,49.98,53070.0,46.9557,47.0027,46.9369,46.9651,53070.0
2021-09-02 13:15:00,49.99,50.01,49.91,49.92,27015.0,46.9745,46.9933,46.8993,46.9087,27015.0
2021-09-02 13:20:00,49.92,49.96,49.84,49.86,38072.0,46.9087,46.9463,46.8335,46.8523,38072.0
2021-09-02 13:25:00,49.86,49.87,49.8,49.81,41454.0,46.8523,46.8617,46.7959,46.8053,41454.0
2021-09-02 13:30:00,49.82,49.9,49.78,49.8,113508.0,46.8147,46.8899,46.7771,46.7959,113508.0
2021-09-02 13:35:00,49.8,49.81,49.75,49.77,33576.0,46.7959,46.8053,46.749,46.7677,33576.0
2021-09-02 13:40:00,49.77,49.85,49.76,49.84,59539.0,46.7677,46.8429,46.7583,46.8335,59539.0
2021-09-02 13:45:00,49.85,49.85,49.74,49.75,25144.0,46.8429,46.8429,46.7396,46.749,25144.0
2021-09-02 13:50:00,49.74,49.75,49.61,49.64,95005.0,46.7396,46.749,46.6174,46.6456,95005.0
2021-09-02 13:55:00,49.64,49.72,49.63,49.72,32567.0,46.6456,46.7208,46.6362,46.7208,32567.0
2021-09-02 14:00:00,49.71,49.75,49.66,49.66,41133.0,46.7114,46.749,46.6644,46.6644,41133.0
2021-09-02 14:05:00,49.66,49.68,49.62,49.66,25592.0,46.6644,46.6832,46.6268,46.6644,25592.0
2021-09-02 14:10:00,49.66,49.66,49.58,49.65,28229.0,46.6644,46.6644,46.5892,46.655,28229.0
2021-09-02 14:15:00,49.64,49.67,49.6,49.66,28507.0,46.6456,46.6738,46.608,46.6644,28507.0
2021-09-02 14:20:00,49.67,49.67,49.62,49.63,16656.0,46.6738,46.6738,46.6268,46.6362,16656.0
2021-09-02 14:25:00,49.63,49.66,49.61,49.61,22691.0,46.6362,46.6644,46.6174,46.6174,22691.0
2021-09-02 14:30:00,49.62,49.7,49.61,49.69,29742.0,46.6268,46.702,46.6174,46.6926,29742.0
2021-09-02 14:35:00,49.69,49.7,49.61,49.65,33961.0,46.6926,46.702,46.6174,46.655,33961.0
2021-09-02 14:40:00,49.64,49.7,49.62,49.69,43070.0,46.6456,46.702,46.6268,46.6926,43070.0
2021-09-02 14:45:00,49.69,49.71,49.67,49.67,19487.0,46.6926,46.7114,46.6738,46.6738,19487.0
2021-09-02 14:50:00,49.68,49.75,49.68,49.74,32361.0,46.6832,46.749,46.6832,46.7396,32361.0
2021-09-02 14:55:00,49.74,49.78,49.74,49.76,29568.0,46.7396,46.7771,46.7396,46.7583,29568.0
2021-09-02 15:00:00,49.76,49.81,49.7,49.74,69881.0,46.7583,46.8053,46.702,46.7396,69881.0
2021-09-02 15:05:00,49.74,49.76,49.67,49.67,23407.0,46.7396,46.7583,46.6738,46.6738,23407.0
2021-09-02 15:10:00,49.66,49.7,49.64,49.7,26455.0,46.6644,46.702,46.6456,46.702,26455.0
2021-09-02 15:15:00,49.69,49.73,49.69,49.71,23493.0,46.6926,46.7302,46.6926,46.7114,23493.0
2021-09-02 15:20:00,49.71,49.71,49.6,49.64,57266.0,46.7114,46.7114,46.608,46.6456,57266.0
2021-09-02 15:25:00,49.65,49.73,49.65,49.71,41932.0,46.655,46.7302,46.655,46.7114,41932.0
2021-09-02 15:30:00,49.71,49.72,49.61,49.62,45178.0,46.7114,46.7208,46.6174,46.6268,45178.0
2021-09-02 15:35:00,49.62,49.63,49.56,49.6,40820.0,46.6268,46.6362,46.5704,46.608,40820.0
2021-09-02 15:40:00,49.6,49.61,49.56,49.57,43535.0,46.608,46.6174,46.5704,46.5798,43535.0
2021-09-02 15:45:00,49.57,49.61,49.54,49.58,65091.0,46.5798,46.6174,46.5516,46.5892,65091.0
2021-09-02 15:50:00,49.58,49.67,49.58,49.64,87160.0,46.5892,46.6738,46.5892,46.6456,87160.0
2021-09-02 15:55:00,49.63,49.65,49.56,49.6,227820.0,46.6362,46.655,46.5704,46.608,227820.0
2021-09-03 09:30:00,49.34,49.66,49.14,49.61,161155.0,46.3637,46.6644,46.1757,46.6174,161155.0
2021-09-03 09:35:00,49.64,49.66,49.41,49.41,102617.0,46.6456,46.6644,46.4295,46.4295,102617.0
2021-09-03 09:40:00,49.41,49.59,49.35,49.45,145401.0,46.4295,46.5986,46.3731,46.467,145401.0
2021-09-03 09:45:00,49.44,49.81,49.4,49.81,77094.0,46.4577,46.8053,46.4201,46.8053,77094.0
2021-09-03 09:50:00,49.8,49.82,49.71,49.74,88238.0,46.7959,46.8147,46.7114,46.7396,88238.0
2021-09-03 09:55:00,49.74,49.74,49.47,49.51,252900.0,46.7396,46.7396,46.4858,46.5234,252900.0
2021-09-03 10:00:00,49.51,49.51,49.3,49.33,53682.0,46.5234,46.5234,46.3261,46.3543,53682.0
2021-09-03 10:05:00,49.33,49.47,49.29,49.44,97563.0,46.3543,46.4858,46.3167,46.4577,97563.0
2021-09-03 10:10:00,49.45,49.67,49.44,49.67,58889.0,46.467,46.6738,46.4577,46.6738,58889.0
2021-09-03 10:15:00,49.66,49.67,49.59,49.63,32326.0,46.6644,46.6738,46.5986,46.6362,32326.0
2021-09-03 10:20:00,49.62,49.62,49.45,49.48,41731.0,46.6268,46.6268,46.467,46.4952,41731.0
2021-09-03 10:25:00,49.46,49.52,49.44,49.47,26620.0,46.4764,46.5328,46.4577,46.4858,26620.0
2021-09-03 10:30:00,49.49,49.49,49.37,49.41,48518.0,46.5046,46.5046,46.3919,46.4295,48518.0
2021-09-03 10:35:00,49.42,49.43,49.31,49.38,51827.0,46.4389,46.4483,46.3355,46.4013,51827.0
2021-09-03 10:40:00,49.39,49.4,49.28,49.32,46580.0,46.4107,46.4201,46.3073,46.3449,46580.0
2021-09-03 10:45:00,49.31,49.36,49.3,49.33,23470.0,46.3355,46.3825,46.3261,46.3543,23470.0
2021-09-03 10:50:00,49.32,49.33,49.27,49.31,44177.0,46.3449,46.3543,46.2979,46.3355,44177.0
2021-09-03 10:55:00,49.3,49.38,49.26,49.37,24743.0,46.3261,46.4013,46.2885,46.3919,24743.0
2021-09-03 11:00:00,49.37,49.42,49.37,49.39,51143.0,46.3919,46.4389,46.3919,46.4107,51143.0
2021-09-03 11:05:00,49.38,49.38,49.23,49.31,40830.0,46.4013,46.4013,46.2603,46.3355,40830.0
2021-09-03 11:10:00,49.3,49.32,49.27,49.3,25781.0,46.3261,46.3449,46.2979,46.3261,25781.0
2021-09-03 11:15:00,49.29,49.29,49.17,49.25,42963.0,46.3167,46.3167,46.2039,46.2791,42963.0
2021-09-03 11:20:00,49.24,49.24,49.06,49.09,67176.0,46.2697,46.2697,46.1006,46.1288,67176.0
2021-09-03 11:25:00,49.08,49.08,48.91,48.92,105550.0,46.1194,46.1194,45.9596,45.969,105550.0
2021-09-03 11:30:00,48.92,49.01,48.86,48.87,105953.0,45.969,46.0536,45.9126,45.922,105953.0
2021-09-03 11:35:00,48.87,48.94,48.84,48.94,45606.0,45.922,45.9878,45.8938,45.9878,45606.0
2021-09-03 11:40:00,48.94,48.99,48.87,48.96,41895.0,45.9878,46.0348,45.922,46.0066,41895.0
2021-09-03 11:45:00,48.97,48.99,48.91,48.96,36739.0,46.016,46.0348,45.9596,46.0066,36739.0
2021-09-03 11:50:00,48.95,48.99,48.91,48.97,49841.0,45.9972,46.0348,45.9596,46.016,49841.0
2021-09-03 11:55:00,48.97,48.97,48.85,48.9,32619.0,46.016,46.016,45.9032,45.9502,32619.0
2021-09-03 12:00:00,48.89,48.89,48.76,48.77,50712.0,45.9408,45.9408,45.8187,45.8281,50712.0
2021-09-03 12:05:00,48.77,48.83,48.74,48.79,64394.0,45.8281,45.8844,45.7999,45.8469,64394.0
2021-09-03 12:10:00,48.79,48.79,48.71,48.77,36686.0,45.8469,45.8469,45.7717,45.8281,36686.0
2021-09-03 12:15:00,48.77,48.79,48.7,48.71,46728.0,45.8281,45.8469,45.7623,45.7717,46728.0
2021-09-03 12:20:00,48.72,48.77,48.7,48.76,35649.0,45.7811,45.8281,45.7623,45.8187,35649.0
2021-09-03 12:25:00,48.77,48.79,48.7,48.78,49479.0,45.8281,45.8469,45.7623,45.8375,49479.0
2021-09-03 12:30:00,48.78,48.78,48.71,48.75,32402.0,45.8375,45.8375,45.7717,45.8093,32402.0
2021-09-03 12:35:00,48.75,48.75,48.66,48.7,48780.0,45.8093,45.8093,45.7247,45.7623,48780.0
2021-09-03 12:40:00,48.7,48.82,48.69,48.81,43669.0,45.7623,45.8751,45.7529,45.8657,43669.0
2021-09-03 12:45:00,48.8,48.81,48.72,48.8,36253.0,45.8563,45.8657,45.7811,45.8563,36253.0
2021-09-03 12:50:00,48.8,48.82,48.77,48.78,19815.0,45.8563,45.8751,45.8281,45.8375,19815.0
2021-09-03 12:55:00,48.78,48.79,48.73,48.77,33776.0,45.8375,45.8469,45.7905,45.8281,33776.0
2021-09-03 13:00:00,48.77,48.85,48.75,48.84,26645.0,45.8281,45.9032,45.8093,45.8938,26645.0
2021-09-03 13:05:00,48.84,48.91,48.82,48.89,24896.0,45.8938,45.9596,45.8751,45.9408,24896.0
2021-09-03 13:10:00,48.9,48.95,48.89,48.92,35551.0,45.9502,45.9972,45.9408,45.969,35551.0
2021-09-03 13:15:00,48.92,48.92,48.84,48.84,37282.0,45.969,45.969,45.8938,45.8938,37282.0
2021-09-03 13:20:00,48.85,48.9,48.85,48.89,35534.0,45.9032,45.9502,45.9032,45.9408,35534.0
2021-09-03 13:25:00,48.89,48.9,48.84,48.88,29324.0,45.9408,45.9502,45.8938,45.9314,29324.0
2021-09-03 13:30:00,48.88,48.9,48.85,48.88,20658.0,45.9314,45.9502,45.9032,45.9314,20658.0
2021-09-03 13:35:00,48.88,48.91,48.84,48.91,16478.0,45.9314,45.9596,45.8938,45.9596,16478.0
2021-09-03 13:40:00,48.91,48.91,48.83,48.87,41452.0,45.9596,45.9596,45.8844,45.922,41452.0
2021-09-03 13:45:00,48.87,48.94,48.86,48.92,28901.0,45.922,45.9878,45.9126,45.969,28901.0
2021-09-03 13:50:00,48.92,48.96,48.9,48.95,17060.0,45.969,46.0066,45.9502,45.9972,17060.0
2021-09-03 13:55:00,48.95,48.95,48.92,48.95,17177.0,45.9972,45.9972,45.969,45.9972,17177.0
2021-09-03 14:00:00,48.95,48.95,48.89,48.91,18725.0,45.9972,45.9972,45.9408,45.9596,18725.0
2021-09-03 14:05:00,48.91,48.96,48.87,48.96,31508.0,45.9596,46.0066,45.922,46.0066,31508.0
2021-09-03 14:10:00,48.96,49.04,48.96,49.02,27176.0,46.0066,46.0818,46.0066,46.063,27176.0
2021-09-03 14:15:00,49.01,49.07,49.0,49.06,31241.0,46.0536,46.11,46.0442,46.1006,31241.0
2021-09-03 14:20:00,49.06,49.08,49.04,49.05,28673.0,46.1006,46.1194,46.0818,46.0912,28673.0
2021-09-03 14:25:00,49.05,49.05,49.0,49.03,20828.0,46.0912,46.0912,46.0442,46.0724,20828.0
2021-09-03 14:30:00,49.03,49.04,48.95,48.95,35618.0,46.0724,46.0818,45.9972,45.9972,35618.0
2021-09-03 14:35:00,48.96,48.98,48.94,48.97,20482.0,46.0066,46.0254,45.9878,46.016,20482.0
2021-09-03 14:40:00,48.97,48.97,48.91,48.92,28775.0,46.016,46.016,45.9596,45.969,28775.0
2021-09-03 14:45:00,48.93,48.93,48.86,48.89,24039.0,45.9784,45.9784,45.9126,45.9408,24039.0
2021-09-03 14:50:00,48.89,48.91,48.87,48.89,27159.0,45.9408,45.9596,45.922,45.9408,27159.0
2021-09-03 14:55:00,48.9,48.91,48.88,48.9,35158.0,45.9502,45.9596,45.9314,45.9502,35158.0
2021-09-03 15:00:00,48.9,49.02,48.9,49.0,45660.0,45.9502,46.063,45.9502,46.0442,45660.0
2021-09-03 15:05:00,48.99,49.03,48.98,48.98,30859.0,46.0348,46.0724,46.0254,46.0254,30859.0
2021-09-03 15:10:00,48.98,49.0,48.92,48.94,33639.0,46.0254,46.0442,45.969,45.9878,33639.0
2021-09-03 15:15:00,48.94,48.97,48.89,48.96,30537.0,45.9878,46.016,45.9408,46.0066,30537.0
2021-09-03 15:20:00,48.97,48.99,48.95,48.96,24591.0,46.016,46.0348,45.9972,46.0066,24591.0
2021-09-03 15:25:00,48.97,48.97,48.87,48.89,44656.0,46.016,46.016,45.922,45.9408,44656.0
2021-09-03 15:30:00,48.89,48.97,48.89,48.91,56131.0,45.9408,46.016,45.9408,45.9596,56131.0
2021-09-03 15:35:00,48.92,48.93,48.86,48.89,68914.0,45.969,45.9784,45.9126,45.9408,68914.0
2021-09-03 15:40:00,48.89,48.9,48.83,48.85,67386.0,45.9408,45.9502,45.8844,45.9032,67386.0
2021-09-03 15:45:00,48.85,48.89,48.84,48.88,72910.0,45.9032,45.9408,45.8938,45.9314,72910.0
2021-09-03 15:50:00,48.86,48.93,48.84,48.88,97614.0,45.9126,45.9784,45.8938,45.9314,97614.0
2021-09-03 15:55:00,48.88,48.9,48.83,48.87,271652.0,45.9314,45.9502,45.8844,45.922,271652.0
2021-09-07 09:30:00,48.36,48.66,48.08,48.36,305860.0,45.4428,45.7247,45.1797,45.4428,305860.0
2021-09-07 09:35:00,48.36,48.48,48.24,48.4,63918.0,45.4428,45.5556,45.33,45.4804,63918.0
2021-09-07 09:40:00,48.38,48.63,48.38,48.57,106899.0,45.4616,45.6965,45.4616,45.6401,106899.0
2021-09-07 09:45:00,48.56,48.66,48.49,48.55,66223.0,45.6307,45.7247,45.565,45.6213,66223.0
2021-09-07 09:50:00,48.56,48.74,48.52,48.52,88844.0,45.6307,45.7999,45.5931,45.5931,88844.0
2021-09-07 09:55:00,48.53,48.54,48.29,48.3,83183.0,45.6025,45.6119,45.377,45.3864,83183.0
2021-09-07 10:00:00,48.31,48.52,48.28,48.47,77963.0,45.3958,45.5931,45.3676,45.5462,77963.0
2021-09-07 10:05:00,48.48,48.54,48.33,48.34,133737.0,45.5556,45.6119,45.4146,45.424,133737.0
2021-09-07 10:10:00,48.34,48.55,48.26,48.41,63411.0,45.424,45.6213,45.3488,45.4898,63411.0
2021-09-07 10:15:00,48.41,48.56,48.4,48.46,99624.0,45.4898,45.6307,45.4804,45.5368,99624.0
2021-09-07 10:20:00,48.44,48.5,48.34,48.34,37533.0,45.518,45.5744,45.424,45.424,37533.0
2021-09-07 10:25:00,48.35,48.39,48.31,48.35,51865.0,45.4334,45.471,45.3958,45.4334,51865.0
2021-09-07 10:30:00,48.35,48.41,48.28,48.32,62510.0,45.4334,45.4898,45.3676,45.4052,62510.0
2021-09-07 10:35:00,48.33,48.43,48.3,48.36,46521.0,45.4146,45.5086,45.3864,45.4428,46521.0
2021-09-07 10:40:00,48.36,48.39,48.31,48.34,45082.0,45.4428,45.471,45.3958,45.424,45082.0
2021-09-07 10:45:00,48.34,48.39,48.25,48.25,40157.0,45.424,45.471,45.3394,45.3394,40157.0
2021-09-07 10:50:00,48.26,48.28,48.21,48.27,41405.0,45.3488,45.3676,45.3018,45.3582,41405.0
2021-09-07 10:55:00,48.26,48.28,48.19,48.2,46637.0,45.3488,45.3676,45.2831,45.2925,46637.0
2021-09-07 11:00:00,48.2,48.25,48.08,48.15,141276.0,45.2925,45.3394,45.1797,45.2455,141276.0
2021-09-07 11:05:00,48.14,48.16,48.06,48.09,53655.0,45.2361,45.2549,45.1609,45.1891,53655.0
2021-09-07 11:10:00,48.09,48.11,48.05,48.08,91073.0,45.1891,45.2079,45.1515,45.1797,91073.0
2021-09-07 11:15:00,48.07,48.08,47.98,48.04,130973.0,45.1703,45.1797,45.0857,45.1421,130973.0
2021-09-07 11:20:00,48.04,48.07,47.98,48.07,51167.0,45.1421,45.1703,45.0857,45.1703,51167.0
2021-09-07 11:25:00,48.06,48.18,48.04,48.12,54474.0,45.1609,45.2737,45.1421,45.2173,54474.0
2021-09-07 11:30:00,48.12,48.23,48.11,48.2,90041.0,45.2173,45.3206,45.2079,45.2925,90041.0
2021-09-07 11:35:00,48.21,48.28,48.19,48.2,69696.0,45.3018,45.3676,45.2831,45.2925,69696.0
2021-09-07 11:40:00,48.21,48.23,48.12,48.2,65172.0,45.3018,45.3206,45.2173,45.2925,65172.0
2021-09-07 11:45:00,48.2,48.24,48.14,48.18,38975.0,45.2925,45.33,45.2361,45.2737,38975.0
2021-09-07 11:50:00,48.17,48.17,48.03,48.05,64293.0,45.2643,45.2643,45.1327,45.1515,64293.0
2021-09-07 11:55:00,48.04,48.1,48.01,48.1,49767.0,45.1421,45.1985,45.1139,45.1985,49767.0
2021-09-07 12:00:00,48.1,48.17,48.08,48.16,45607.0,45.1985,45.2643,45.1797,45.2549,45607.0
2021-09-07 12:05:00,48.16,48.23,48.15,48.2,32247.0,45.2549,45.3206,45.2455,45.2925,32247.0
2021-09-07 12:10:00,48.2,48.2,48.08,48.09,54564.0,45.2925,45.2925,45.1797,45.1891,54564.0
2021-09-07 12:15:00,48.09,48.12,48.05,48.11,37238.0,45.1891,45.2173,45.1515,45.2079,37238.0
2021-09-07 12:20:00,48.1,48.13,48.09,48.11,38866.0,45.1985,45.2267,45.1891,45.2079,38866.0
2021-09-07 12:25:00,48.1,48.21,48.1,48.17,34848.0,45.1985,45.3018,45.1985,45.2643,34848.0
2021-09-07 12:30:00,48.17,48.19,48.15,48.19,20620.0,45.2643,45.2831,45.2455,45.2831,20620.0
2021-09-07 12:35:00,48.18,48.22,48.14,48.15,26506.0,45.2737,45.3112,45.2361,45.2455,26506.0
2021-09-07 12:40:00,48.14,48.22,48.14,48.21,30199.0,45.2361,45.3112,45.2361,45.3018,30199.0
2021-09-07 12:45:00,48.21,48.27,48.2,48.27,34797.0,45.3018,45.3582,45.2925,45.3582,34797.0
2021-09-07 12:50:00,48.27,48.3,48.26,48.28,44259.0,45.3582,45.3864,45.3488,45.3676,44259.0
2021-09-07 12:55:00,48.28,48.34,48.27,48.29,46957.0,45.3676,45.424,45.3582,45.377,46957.0
2021-09-07 13:00:00,48.29,48.33,48.27,48.3,27786.0,45.377,45.4146,45.3582,45.3864,27786.0
2021-09-07 13:05:00,48.3,48.34,48.27,48.33,18422.0,45.3864,45.424,45.3582,45.4146,18422.0
2021-09-07 13:10:00,48.33,48.37,48.3,48.34,52046.0,45.4146,45.4522,45.3864,45.424,52046.0
2021-09-07 13:15:00,48.34,48.35,48.31,48.34,27767.0,45.424,45.4334,45.3958,45.424,27767.0
2021-09-07 13:20:00,48.34,48.34,48.26,48.27,39257.0,45.424,45.424,45.3488,45.3582,39257.0
2021-09-07 13:25:00,48.27,48.31,48.26,48.29,34816.0,45.3582,45.3958,45.3488,45.377,34816.0
2021-09-07 13:30:00,48.3,48.31,48.27,48.3,49933.0,45.3864,45.3958,45.3582,45.3864,49933.0
2021-09-07 13:35:00,48.29,48.35,48.25,48.35,47087.0,45.377,45.4334,45.3394,45.4334,47087.0
2021-09-07 13:40:00,48.35,48.43,48.35,48.42,40385.0,45.4334,45.5086,45.4334,45.4992,40385.0
2021-09-07 13:45:00,48.43,48.45,48.42,48.43,27567.0,45.5086,45.5274,45.4992,45.5086,27567.0
2021-09-07 13:50:00,48.42,48.47,48.37,48.45,56823.0,45.4992,45.5462,45.4522,45.5274,56823.0
2021-09-07 13:55:00,48.46,48.46,48.41,48.44,35819.0,45.5368,45.5368,45.4898,45.518,35819.0
2021-09-07 14:00:00,48.43,48.43,48.39,48.41,35629.0,45.5086,45.5086,45.471,45.4898,35629.0
2021-09-07 14:05:00,48.4,48.4,48.3,48.3,24190.0,45.4804,45.4804,45.3864,45.3864,24190.0
2021-09-07 14:10:00,48.3,48.46,48.3,48.46,131516.0,45.3864,45.5368,45.3864,45.5368,131516.0
2021-09-07 14:15:00,48.46,48.46,48.36,48.37,33359.0,45.5368,45.5368,45.4428,45.4522,33359.0
2021-09-07 14:20:00,48.38,48.44,48.35,48.41,27614.0,45.4616,45.518,45.4334,45.4898,27614.0
2021-09-07 14:25:00,48.41,48.43,48.38,48.4,34500.0,45.4898,45.5086,45.4616,45.4804,34500.0
2021-09-07 14:30:00,48.39,48.43,48.33,48.41,47077.0,45.471,45.5086,45.4146,45.4898,47077.0
2021-09-07 14:35:00,48.41,48.42,48.37,48.41,67471.0,45.4898,45.4992,45.4522,45.4898,67471.0
2021-09-07 14:40:00,48.4,48.42,48.35,48.38,28965.0,45.4804,45.4992,45.4334,45.4616,28965.0
2021-09-07 14:45:00,48.38,48.42,48.37,48.41,27543.0,45.4616,45.4992,45.4522,45.4898,27543.0
2021-09-07 14:50:00,48.41,48.48,48.41,48.45,33957.0,45.4898,45.5556,45.4898,45.5274,33957.0
2021-09-07 14:55:00,48.45,48.48,48.42,48.43,44785.0,45.5274,45.5556,45.4992,45.5086,44785.0
2021-09-07 15:00:00,48.43,48.48,48.42,48.47,34296.0,45.5086,45.5556,45.4992,45.5462,34296.0
2021-09-07 15:05:00,48.46,48.5,48.45,48.5,42967.0,45.5368,45.5744,45.5274,45.5744,42967.0
2021-09-07 15:10:00,48.5,48.53,48.49,48.51,47139.0,45.5744,45.6025,45.565,45.5838,47139.0
2021-09-07 15:15:00,48.51,48.53,48.46,48.46,49182.0,45.5838,45.6025,45.5368,45.5368,49182.0
2021-09-07 15:20:00,48.47,48.48,48.44,48.47,22928.0,45.5462,45.5556,45.518,45.5462,22928.0
2021-09-07 15:25:00,48.46,48.56,48.45,48.54,43250.0,45.5368,45.6307,45.5274,45.6119,43250.0
2021-09-07 15:30:00,48.54,48.63,48.52,48.61,53809.0,45.6119,45.6965,45.5931,45.6777,53809.0
2021-09-07 15:35:00,48.61,48.62,48.54,48.55,61202.0,45.6777,45.6871,45.6119,45.6213,61202.0
2021-09-07 15:40:00,48.56,48.58,48.51,48.52,58252.0,45.6307,45.6495,45.5838,45.5931,58252.0
2021-09-07 15:45:00,48.53,48.53,48.48,48.48,66238.0,45.6025,45.6025,45.5556,45.5556,66238.0
2021-09-07 15:50:00,48.49,48.54,48.43,48.44,116377.0,45.565,45.6119,45.5086,45.518,116377.0
2021-09-07 15:55:00,48.44,48.56,48.42,48.52,471663.0,45.518,45.6307,45.4992,45.5931,471663.0
2021-09-08 09:30:00,48.76,48.95,48.52,48.77,188646.0,45.8187,45.9972,45.5931,45.8281,188646.0
2021-09-08 09:35:00,48.78,48.89,48.65,48.84,102269.0,45.8375,45.9408,45.7153,45.8938,102269.0
2021-09-08 09:40:00,48.84,49.0,48.77,48.96,120327.0,45.8938,46.0442,45.8281,46.0066,120327.0
2021-09-08 09:45:00,48.96,49.22,48.93,49.21,144662.0,46.0066,46.2509,45.9784,46.2415,144662.0
2021-09-08 09:50:00,49.21,49.26,49.03,49.22,117551.0,46.2415,46.2885,46.0724,46.2509,117551.0
2021-09-08 09:55:00,49.22,49.27,49.11,49.21,58760.0,46.2509,46.2979,46.1476,46.2415,58760.0
2021-09-08 10:00:00,49.2,49.38,49.16,49.2,90420.0,46.2321,46.4013,46.1945,46.2321,90420.0
2021-09-08 10:05:00,49.2,49.27,49.13,49.19,79878.0,46.2321,46.2979,46.1664,46.2227,79878.0
2021-09-08 10:10:00,49.19,49.21,49.04,49.17,98017.0,46.2227,46.2415,46.0818,46.2039,98017.0
2021-09-08 10:15:00,49.18,49.2,49.06,49.08,53422.0,46.2133,46.2321,46.1006,46.1194,53422.0
2021-09-08 10:20:00,49.07,49.11,48.94,48.95,46975.0,46.11,46.1476,45.9878,45.9972,46975.0
2021-09-08 10:25:00,48.94,48.94,48.74,48.75,79572.0,45.9878,45.9878,45.7999,45.8093,79572.0
2021-09-08 10:30:00,48.76,48.83,48.69,48.74,62971.0,45.8187,45.8844,45.7529,45.7999,62971.0
2021-09-08 10:35:00,48.71,48.73,48.56,48.57,71459.0,45.7717,45.7905,45.6307,45.6401,71459.0
2021-09-08 10:40:00,48.56,48.56,48.3,48.34,76483.0,45.6307,45.6307,45.3864,45.424,76483.0
2021-09-08 10:45:00,48.34,48.49,48.27,48.47,75711.0,45.424,45.565,45.3582,45.5462,75711.0
2021-09-08 10:50:00,48.47,48.48,48.23,48.25,45938.0,45.5462,45.5556,45.3206,45.3394,45938.0
2021-09-08 10:55:00,48.24,48.35,48.18,48.25,43209.0,45.33,45.4334,45.2737,45.3394,43209.0
2021-09-08 11:00:00,48.22,48.37,48.21,48.31,41848.0,45.3112,45.4522,45.3018,45.3958,41848.0
2021-09-08 11:05:00,48.31,48.42,48.27,48.38,49270.0,45.3958,45.4992,45.3582,45.4616,49270.0
2021-09-08 11:10:00,48.38,48.48,48.38,48.46,27670.0,45.4616,45.5556,45.4616,45.5368,27670.0
2021-09-08 11:15:00,48.46,48.47,48.34,48.36,24606.0,45.5368,45.5462,45.424,45.4428,24606.0
2021-09-08 11:20:00,48.36,48.38,48.28,48.31,23177.0,45.4428,45.4616,45.3676,45.3958,23177.0
2021-09-08 11:25:00,48.3,48.34,48.2,48.21,22066.0,45.3864,45.424,45.2925,45.3018,22066.0
2021-09-08 11:30:00,48.19,48.21,48.1,48.14,68574.0,45.2831,45.3018,45.1985,45.2361,68574.0
2021-09-08 11:35:00,48.13,48.25,48.09,48.25,40142.0,45.2267,45.3394,45.1891,45.3394,40142.0
2021-09-08 11:40:00,48.26,48.33,48.25,48.29,26730.0,45.3488,45.4146,45.3394,45.377,26730.0
2021-09-08 11:45:00,48.28,48.35,48.19,48.21,19231.0,45.3676,45.4334,45.2831,45.3018,19231.0
2021-09-08 11:50:00,48.21,48.22,48.17,48.19,25700.0,45.3018,45.3112,45.2643,45.2831,25700.0
2021-09-08 11:55:00,48.19,48.22,48.13,48.18,30676.0,45.2831,45.3112,45.2267,45.2737,30676.0
2021-09-08 12:00:00,48.17,48.31,48.12,48.25,30279.0,45.2643,45.3958,45.2173,45.3394,30279.0
2021-09-08 12:05:00,48.25,48.38,48.23,48.37,32131.0,45.3394,45.4616,45.3206,45.4522,32131.0
2021-09-08 12:10:00,48.36,48.37,48.31,48.32,20119.0,45.4428,45.4522,45.3958,45.4052,20119.0
2021-09-08 12:15:00,48.33,48.37,48.29,48.37,23868.0,45.4146,45.4522,45.377,45.4522,23868.0
2021-09-08 12:20:00,48.37,48.4,48.34,48.39,44630.0,45.4522,45.4804,45.424,45.471,44630.0
2021-09-08 12:25:00,48.4,48.42,48.35,48.39,24834.0,45.4804,45.4992,45.4334,45.471,24834.0
2021-09-08 12:30:00,48.4,48.44,48.37,48.42,14953.0,45.4804,45.518,45.4522,45.4992,14953.0
2021-09-08 12:35:00,48.41,48.45,48.4,48.43,25082.0,45.4898,45.5274,45.4804,45.5086,25082.0
2021-09-08 12:40:00,48.44,48.46,48.38,48.38,12917.0,45.518,45.5368,45.4616,45.4616,12917.0
2021-09-08 12:45:00,48.38,48.42,48.31,48.41,32373.0,45.4616,45.4992,45.3958,45.4898,32373.0
2021-09-08 12:50:00,48.41,48.49,48.4,48.48,37877.0,45.4898,45.565,45.4804,45.5556,37877.0
2021-09-08 12:55:00,48.48,48.48,48.37,48.38,30009.0,45.5556,45.5556,45.4522,45.4616,30009.0
2021-09-08 13:00:00,48.39,48.41,48.33,48.37,14242.0,45.471,45.4898,45.4146,45.4522,14242.0
2021-09-08 13:05:00,48.37,48.43,48.35,48.36,10711.0,45.4522,45.5086,45.4334,45.4428,10711.0
2021-09-08 13:10:00,48.35,48.38,48.32,48.34,25909.0,45.4334,45.4616,45.4052,45.424,25909.0
2021-09-08 13:15:00,48.35,48.36,48.32,48.36,16710.0,45.4334,45.4428,45.4052,45.4428,16710.0
2021-09-08 13:20:00,48.36,48.43,48.34,48.42,21100.0,45.4428,45.5086,45.424,45.4992,21100.0
2021-09-08 13:25:00,48.41,48.48,48.41,48.46,16381.0,45.4898,45.5556,45.4898,45.5368,16381.0
2021-09-08 13:30:00,48.45,48.46,48.39,48.39,24647.0,45.5274,45.5368,45.471,45.471,24647.0
2021-09-08 13:35:00,48.4,48.41,48.36,48.37,19028.0,45.4804,45.4898,45.4428,45.4522,19028.0
2021-09-08 13:40:00,48.37,48.38,48.3,48.32,24396.0,45.4522,45.4616,45.3864,45.4052,24396.0
2021-09-08 13:45:00,48.32,48.33,48.26,48.28,13482.0,45.4052,45.4146,45.3488,45.3676,13482.0
2021-09-08 13:50:00,48.28,48.36,48.27,48.3,23372.0,45.3676,45.4428,45.3582,45.3864,23372.0
2021-09-08 13:55:00,48.3,48.33,48.28,48.28,26670.0,45.3864,45.4146,45.3676,45.3676,26670.0
2021-09-08 14:00:00,48.28,48.41,48.23,48.34,42207.0,45.3676,45.4898,45.3206,45.424,42207.0
2021-09-08 14:05:00,48.34,48.38,48.28,48.3,16734.0,45.424,45.4616,45.3676,45.3864,16734.0
2021-09-08 14:10:00,48.3,48.34,48.28,48.32,21606.0,45.3864,45.424,45.3676,45.4052,21606.0
2021-09-08 14:15:00,48.33,48.33,48.24,48.25,25697.0,45.4146,45.4146,45.33,45.3394,25697.0
2021-09-08 14:20:00,48.25,48.26,48.22,48.23,31038.0,45.3394,45.3488,45.3112,45.3206,31038.0
2021-09-08 14:25:00,48.23,48.24,48.21,48.23,21400.0,45.3206,45.33,45.3018,45.3206,21400.0
2021-09-08 14:30:00,48.23,48.28,48.21,48.26,19856.0,45.3206,45.3676,45.3018,45.3488,19856.0
2021-09-08 14:35:00,48.26,48.31,48.24,48.31,24001.0,45.3488,45.3958,45.33,45.3958,24001.0
2021-09-08 14:40:00,48.32,48.32,48.25,48.28,19813.0,45.4052,45.4052,45.3394,45.3676,19813.0
2021-09-08 14:45:00,48.28,48.33,48.28,48.31,52898.0,45.3676,45.4146,45.3676,45.3958,52898.0
2021-09-08 14:50:00,48.31,48.31,48.29,48.29,19839.0,45.3958,45.3958,45.377,45.377,19839.0
2021-09-08 14:55:00,48.3,48.32,48.28,48.31,37974.0,45.3864,45.4052,45.3676,45.3958,37974.0
2021-09-08 15:00:00,48.3,48.33,48.25,48.33,30584.0,45.3864,45.4146,45.3394,45.4146,30584.0
2021-09-08 15:05:00,48.33,48.37,48.3,48.3,27491.0,45.4146,45.4522,45.3864,45.3864,27491.0
2021-09-08 15:10:00,48.3,48.4,48.3,48.38,39694.0,45.3864,45.4804,45.3864,45.4616,39694.0
2021-09-08 15:15:00,48.39,48.41,48.37,48.38,23198.0,45.471,45.4898,45.4522,45.4616,23198.0
2021-09-08 15:20:00,48.38,48.39,48.36,48.37,36080.0,45.4616,45.471,45.4428,45.4522,36080.0
2021-09-08 15:25:00,48.37,48.39,48.3,48.3,31149.0,45.4522,45.471,45.3864,45.3864,31149.0
2021-09-08 15:30:00,48.3,48.31,48.25,48.25,36242.0,45.3864,45.3958,45.3394,45.3394,36242.0
2021-09-08 15:35:00,48.26,48.26,48.18,48.19,55392.0,45.3488,45.3488,45.2737,45.2831,55392.0
2021-09-08 15:40:00,48.19,48.21,48.14,48.18,78211.0,45.2831,45.3018,45.2361,45.2737,78211.0
2021-09-08 15:45:00,48.17,48.18,48.15,48.16,51023.0,45.2643,45.2737,45.2455,45.2549,51023.0
2021-09-08 15:50:00,48.17,48.23,48.16,48.19,69571.0,45.2643,45.3206,45.2549,45.2831,69571.0
2021-09-08 15:55:00,48.2,48.25,48.1,48.12,290154.0,45.2925,45.3394,45.1985,45.2173,290154.0
2021-09-09 09:30:00,47.91,48.38,47.82,48.37,193468.0,45.0199,45.4616,44.9354,45.4522,193468.0
2021-09-09 09:35:00,48.37,48.42,48.27,48.41,52432.0,45.4522,45.4992,45.3582,45.4898,52432.0
2021-09-09 09:40:00,48.37,48.56,48.35,48.49,71646.0,45.4522,45.6307,45.4334,45.565,71646.0
2021-09-09 09:45:00,48.48,48.55,48.35,48.53,46328.0,45.5556,45.6213,45.4334,45.6025,46328.0
2021-09-09 09:50:00,48.56,48.74,48.55,48.73,81759.0,45.6307,45.7999,45.6213,45.7905,81759.0
2021-09-09 09:55:00,48.74,49.09,48.74,49.03,111991.0,45.7999,46.1288,45.7999,46.0724,111991.0
2021-09-09 10:00:00,49.04,49.27,49.04,49.24,200808.0,46.0818,46.2979,46.0818,46.2697,200808.0
2021-09-09 10:05:00,49.23,49.47,49.18,49.45,159211.0,46.2603,46.4858,46.2133,46.467,159211.0
2021-09-09 10:10:00,49.45,49.48,49.34,49.48,96802.0,46.467,46.4952,46.3637,46.4952,96802.0
2021-09-09 10:15:00,49.47,49.5,49.28,49.5,127679.0,46.4858,46.514,46.3073,46.514,127679.0
2021-09-09 10:20:00,49.5,49.51,49.33,49.49,105840.0,46.514,46.5234,46.3543,46.5046,105840.0
2021-09-09 10:25:00,49.48,49.66,49.47,49.58,116562.0,46.4952,46.6644,46.4858,46.5892,116562.0
2021-09-09 10:30:00,49.58,49.74,49.56,49.65,64606.0,46.5892,46.7396,46.5704,46.655,64606.0
2021-09-09 10:35:00,49.65,49.74,49.58,49.69,91255.0,46.655,46.7396,46.5892,46.6926,91255.0
2021-09-09 10:40:00,49.7,49.88,49.63,49.82,119929.0,46.702,46.8711,46.6362,46.8147,119929.0
2021-09-09 10:45:00,49.81,49.95,49.72,49.73,72911.0,46.8053,46.9369,46.7208,46.7302,72911.0
2021-09-09 10:50:00,49.72,49.91,49.71,49.87,172666.0,46.7208,46.8993,46.7114,46.8617,172666.0
2021-09-09 10:55:00,49.87,49.98,49.72,49.78,85816.0,46.8617,46.9651,46.7208,46.7771,85816.0
2021-09-09 11:00:00,49.78,50.01,49.76,49.99,92752.0,46.7771,46.9933,46.7583,46.9745,92752.0
2021-09-09 11:05:00,49.98,50.17,49.97,50.16,145119.0,46.9651,47.1436,46.9557,47.1342,145119.0
2021-09-09 11:10:00,50.16,50.19,50.04,50.08,186321.0,47.1342,47.1624,47.0215,47.059,186321.0
2021-09-09 11:15:00,50.07,50.16,49.94,49.95,69547.0,47.0496,47.1342,46.9275,46.9369,69547.0
2021-09-09 11:20:00,49.95,49.96,49.75,49.78,71607.0,46.9369,46.9463,46.749,46.7771,71607.0
2021-09-09 11:25:00,49.78,49.81,49.7,49.71,91625.0,46.7771,46.8053,46.702,46.7114,91625.0
2021-09-09 11:30:00,49.7,49.78,49.66,49.77,56804.0,46.702,46.7771,46.6644,46.7677,56804.0
2021-09-09 11:35:00,49.78,49.82,49.7,49.82,76650.0,46.7771,46.8147,46.702,46.8147,76650.0
2021-09-09 11:40:00,49.84,49.85,49.77,49.83,54151.0,46.8335,46.8429,46.7677,46.8241,54151.0
2021-09-09 11:45:00,49.83,49.83,49.68,49.71,45946.0,46.8241,46.8241,46.6832,46.7114,45946.0
2021-09-09 11:50:00,49.72,49.8,49.68,49.79,52353.0,46.7208,46.7959,46.6832,46.7865,52353.0
2021-09-09 11:55:00,49.78,49.9,49.71,49.89,59194.0,46.7771,46.8899,46.7114,46.8805,59194.0
2021-09-09 12:00:00,49.9,49.97,49.78,49.86,72810.0,46.8899,46.9557,46.7771,46.8523,72810.0
2021-09-09 12:05:00,49.85,49.87,49.75,49.78,38839.0,46.8429,46.8617,46.749,46.7771,38839.0
2021-09-09 12:10:00,49.79,49.8,49.73,49.76,31815.0,46.7865,46.7959,46.7302,46.7583,31815.0
2021-09-09 12:15:00,49.75,49.75,49.61,49.72,26109.0,46.749,46.749,46.6174,46.7208,26109.0
2021-09-09 12:20:00,49.73,49.81,49.71,49.77,37552.0,46.7302,46.8053,46.7114,46.7677,37552.0
2021-09-09 12:25:00,49.77,49.84,49.74,49.84,34769.0,46.7677,46.8335,46.7396,46.8335,34769.0
2021-09-09 12:30:00,49.83,49.88,49.76,49.83,70830.0,46.8241,46.8711,46.7583,46.8241,70830.0
2021-09-09 12:35:00,49.83,49.89,49.83,49.89,16072.0,46.8241,46.8805,46.8241,46.8805,16072.0
2021-09-09 12:40:00,49.88,49.9,49.82,49.89,17791.0,46.8711,46.8899,46.8147,46.8805,17791.0
2021-09-09 12:45:00,49.89,49.91,49.82,49.87,28176.0,46.8805,46.8993,46.8147,46.8617,28176.0
2021-09-09 12:50:00,49.87,49.9,49.84,49.84,31496.0,46.8617,46.8899,46.8335,46.8335,31496.0
2021-09-09 12:55:00,49.84,49.9,49.78,49.86,44006.0,46.8335,46.8899,46.7771,46.8523,44006.0
2021-09-09 13:00:00,49.86,49.93,49.82,49.93,46285.0,46.8523,46.9181,46.8147,46.9181,46285.0
2021-09-09 13:05:00,49.92,49.96,49.91,49.91,25415.0,46.9087,46.9463,46.8993,46.8993,25415.0
2021-09-09 13:10:00,49.91,49.93,49.89,49.93,24279.0,46.8993,46.9181,46.8805,46.9181,24279.0
2021-09-09 13:15:00,49.93,49.93,49.76,49.81,42928.0,46.9181,46.9181,46.7583,46.8053,42928.0
2021-09-09 13:20:00,49.8,49.81,49.63,49.66,61918.0,46.7959,46.8053,46.6362,46.6644,61918.0
2021-09-09 13:25:00,49.67,49.75,49.6,49.74,55623.0,46.6738,46.749,46.608,46.7396,55623.0
2021-09-09 13:30:00,49.74,49.74,49.59,49.63,45481.0,46.7396,46.7396,46.5986,46.6362,45481.0
2021-09-09 13:35:00,49.61,49.61,49.5,49.56,41377.0,46.6174,46.6174,46.514,46.5704,41377.0
2021-09-09 13:40:00,49.56,49.65,49.56,49.61,34952.0,46.5704,46.655,46.5704,46.6174,34952.0
2021-09-09 13:45:00,49.61,49.69,49.59,49.69,20663.0,46.6174,46.6926,46.5986,46.6926,20663.0
2021-09-09 13:50:00,49.69,49.72,49.65,49.71,43273.0,46.6926,46.7208,46.655,46.7114,43273.0
2021-09-09 13:55:00,49.7,49.72,49.64,49.68,39337.0,46.702,46.7208,46.6456,46.6832,39337.0
2021-09-09 14:00:00,49.67,49.74,49.55,49.55,87903.0,46.6738,46.7396,46.561,46.561,87903.0
2021-09-09 14:05:00,49.56,49.72,49.56,49.72,57665.0,46.5704,46.7208,46.5704,46.7208,57665.0
2021-09-09 14:10:00,49.73,49.75,49.67,49.7,31936.0,46.7302,46.749,46.6738,46.702,31936.0
2021-09-09 14:15:00,49.69,49.7,49.61,49.61,10110.0,46.6926,46.702,46.6174,46.6174,10110.0
2021-09-09 14:20:00,49.61,49.62,49.47,49.55,40538.0,46.6174,46.6268,46.4858,46.561,40538.0
2021-09-09 14:25:00,49.55,49.59,49.53,49.55,22321.0,46.561,46.5986,46.5422,46.561,22321.0
2021-09-09 14:30:00,49.55,49.59,49.51,49.53,24606.0,46.561,46.5986,46.5234,46.5422,24606.0
2021-09-09 14:35:00,49.53,49.54,49.39,49.4,58897.0,46.5422,46.5516,46.4107,46.4201,58897.0
2021-09-09 14:40:00,49.4,49.47,49.37,49.43,74739.0,46.4201,46.4858,46.3919,46.4483,74739.0
2021-09-09 14:45:00,49.44,49.53,49.43,49.52,38254.0,46.4577,46.5422,46.4483,46.5328,38254.0
2021-09-09 14:50:00,49.53,49.57,49.46,49.48,28766.0,46.5422,46.5798,46.4764,46.4952,28766.0
2021-09-09 14:55:00,49.48,49.48,49.41,49.41,25919.0,46.4952,46.4952,46.4295,46.4295,25919.0
2021-09-09 15:00:00,49.41,49.45,49.36,49.41,32977.0,46.4295,46.467,46.3825,46.4295,32977.0
2021-09-09 15:05:00,49.41,49.43,49.33,49.33,143381.0,46.4295,46.4483,46.3543,46.3543,143381.0
2021-09-09 15:10:00,49.34,49.37,49.23,49.25,42363.0,46.3637,46.3919,46.2603,46.2791,42363.0
2021-09-09 15:15:00,49.25,49.32,49.22,49.27,60598.0,46.2791,46.3449,46.2509,46.2979,60598.0
2021-09-09 15:20:00,49.27,49.33,49.25,49.33,32403.0,46.2979,46.3543,46.2791,46.3543,32403.0
2021-09-09 15:25:00,49.32,49.35,49.29,49.33,46853.0,46.3449,46.3731,46.3167,46.3543,46853.0
2021-09-09 15:30:00,49.3,49.38,49.28,49.33,72522.0,46.3261,46.4013,46.3073,46.3543,72522.0
2021-09-09 15:35:00,49.34,49.42,49.27,49.4,120931.0,46.3637,46.4389,46.2979,46.4201,120931.0
2021-09-09 15:40:00,49.4,49.47,49.34,49.43,93433.0,46.4201,46.4858,46.3637,46.4483,93433.0
2021-09-09 15:45:00,49.44,49.49,49.4,49.44,74026.0,46.4577,46.5046,46.4201,46.4577,74026.0
2021-09-09 15:50:00,49.44,49.45,49.3,49.3,129934.0,46.4577,46.467,46.3261,46.3261,129934.0
2021-09-09 15:55:00,49.3,49.32,49.21,49.22,274265.0,46.3261,46.3449,46.2415,46.2509,274265.0
2021-09-10 09:30:00,49.38,49.42,48.94,48.98,208585.0,46.4013,46.4389,45.9878,46.0254,208585.0
2021-09-10 09:35:00,48.95,49.09,48.81,49.0,53410.0,45.9972,46.1288,45.8657,46.0442,53410.0
2021-09-10 09:40:00,48.96,48.96,48.75,48.75,85821.0,46.0066,46.0066,45.8093,45.8093,85821.0
2021-09-10 09:45:00,48.75,48.94,48.73,48.73,68214.0,45.8093,45.9878,45.7905,45.7905,68214.0
2021-09-10 09:50:00,48.72,48.76,48.5,48.56,86292.0,45.7811,45.8187,45.5744,45.6307,86292.0
2021-09-10 09:55:00,48.56,48.7,48.56,48.61,57696.0,45.6307,45.7623,45.6307,45.6777,57696.0
2021-09-10 10:00:00,48.64,48.64,48.28,48.29,112140.0,45.7059,45.7059,45.3676,45.377,112140.0
2021-09-10 10:05:00,48.31,48.49,48.29,48.49,106199.0,45.3958,45.565,45.377,45.565,106199.0
2021-09-10 10:10:00,48.5,48.56,48.43,48.51,56943.0,45.5744,45.6307,45.5086,45.5838,56943.0
2021-09-10 10:15:00,48.5,48.57,48.26,48.28,81347.0,45.5744,45.6401,45.3488,45.3676,81347.0
2021-09-10 10:20:00,48.29,48.48,48.28,48.4,59572.0,45.377,45.5556,45.3676,45.4804,59572.0
2021-09-10 10:25:00,48.4,48.58,48.38,48.5,66218.0,45.4804,45.6495,45.4616,45.5744,66218.0
2021-09-10 10:30:00,48.49,48.5,48.32,48.38,55671.0,45.565,45.5744,45.4052,45.4616,55671.0
2021-09-10 10:35:00,48.39,48.51,48.32,48.45,65803.0,45.471,45.5838,45.4052,45.5274,65803.0
2021-09-10 10:40:00,48.46,48.5,48.39,48.44,35668.0,45.5368,45.5744,45.471,45.518,35668.0
2021-09-10 10:45:00,48.45,48.45,48.23,48.24,83830.0,45.5274,45.5274,45.3206,45.33,83830.0
2021-09-10 10:50:00,48.25,48.31,48.21,48.22,79438.0,45.3394,45.3958,45.3018,45.3112,79438.0
2021-09-10 10:55:00,48.22,48.31,48.11,48.26,55666.0,45.3112,45.3958,45.2079,45.3488,55666.0
2021-09-10 11:00:00,48.27,48.33,48.21,48.27,52691.0,45.3582,45.4146,45.3018,45.3582,52691.0
2021-09-10 11:05:00,48.27,48.29,48.14,48.21,34864.0,45.3582,45.377,45.2361,45.3018,34864.0
2021-09-10 11:10:00,48.21,48.22,48.14,48.17,93747.0,45.3018,45.3112,45.2361,45.2643,93747.0
2021-09-10 11:15:00,48.16,48.25,48.15,48.16,38884.0,45.2549,45.3394,45.2455,45.2549,38884.0
2021-09-10 11:20:00,48.17,48.32,48.13,48.28,187632.0,45.2643,45.4052,45.2267,45.3676,187632.0
2021-09-10 11:25:00,48.28,48.36,48.23,48.31,50078.0,45.3676,45.4428,45.3206,45.3958,50078.0
2021-09-10 11:30:00,48.3,48.47,48.28,48.45,64693.0,45.3864,45.5462,45.3676,45.5274,64693.0
2021-09-10 11:35:00,48.45,48.47,48.31,48.31,64154.0,45.5274,45.5462,45.3958,45.3958,64154.0
2021-09-10 11:40:00,48.32,48.41,48.31,48.38,25615.0,45.4052,45.4898,45.3958,45.4616,25615.0
2021-09-10 11:45:00,48.38,48.42,48.23,48.23,45898.0,45.4616,45.4992,45.3206,45.3206,45898.0
2021-09-10 11:50:00,48.24,48.3,48.21,48.23,30269.0,45.33,45.3864,45.3018,45.3206,30269.0
2021-09-10 11:55:00,48.23,48.38,48.23,48.37,26229.0,45.3206,45.4616,45.3206,45.4522,26229.0
2021-09-10 12:00:00,48.37,48.4,48.32,48.38,23115.0,45.4522,45.4804,45.4052,45.4616,23115.0
2021-09-10 12:05:00,48.39,48.49,48.36,48.48,18340.0,45.471,45.565,45.4428,45.5556,18340.0
2021-09-10 12:10:00,48.48,48.53,48.42,48.51,30442.0,45.5556,45.6025,45.4992,45.5838,30442.0
2021-09-10 12:15:00,48.52,48.6,48.5,48.51,104788.0,45.5931,45.6683,45.5744,45.5838,104788.0
2021-09-10 12:20:00,48.5,48.62,48.5,48.62,32482.0,45.5744,45.6871,45.5744,45.6871,32482.0
2021-09-10 12:25:00,48.62,48.62,48.56,48.58,26117.0,45.6871,45.6871,45.6307,45.6495,26117.0
2021-09-10 12:30:00,48.59,48.62,48.55,48.55,22349.0,45.6589,45.6871,45.6213,45.6213,22349.0
2021-09-10 12:35:00,48.55,48.63,48.54,48.62,21809.0,45.6213,45.6965,45.6119,45.6871,21809.0
2021-09-10 12:40:00,48.62,48.62,48.52,48.55,14363.0,45.6871,45.6871,45.5931,45.6213,14363.0
2021-09-10 12:45:00,48.54,48.56,48.41,48.43,9963.0,45.6119,45.6307,45.4898,45.5086,9963.0
2021-09-10 12:50:00,48.43,48.49,48.41,48.48,26847.0,45.5086,45.565,45.4898,45.5556,26847.0
2021-09-10 12:55:00,48.47,48.48,48.43,48.44,30360.0,45.5462,45.5556,45.5086,45.518,30360.0
2021-09-10 13:00:00,48.44,48.51,48.43,48.49,131461.0,45.518,45.5838,45.5086,45.565,131461.0
2021-09-10 13:05:00,48.47,48.49,48.41,48.43,29137.0,45.5462,45.565,45.4898,45.5086,29137.0
2021-09-10 13:10:00,48.42,48.46,48.4,48.44,17673.0,45.4992,45.5368,45.4804,45.518,17673.0
2021-09-10 13:15:00,48.44,48.44,48.38,48.39,184731.0,45.518,45.518,45.4616,45.471,184731.0
2021-09-10 13:20:00,48.39,48.39,48.32,48.32,33043.0,45.471,45.471,45.4052,45.4052,33043.0
2021-09-10 13:25:00,48.32,48.38,48.29,48.37,32849.0,45.4052,45.4616,45.377,45.4522,32849.0
2021-09-10 13:30:00,48.37,48.4,48.36,48.38,25528.0,45.4522,45.4804,45.4428,45.4616,25528.0
2021-09-10 13:35:00,48.39,48.41,48.32,48.41,19705.0,45.471,45.4898,45.4052,45.4898,19705.0
2021-09-10 13:40:00,48.41,48.41,48.35,48.36,14357.0,45.4898,45.4898,45.4334,45.4428,14357.0
2021-09-10 13:45:00,48.35,48.36,48.32,48.34,33643.0,45.4334,45.4428,45.4052,45.424,33643.0
2021-09-10 13:50:00,48.33,48.34,48.28,48.3,17413.0,45.4146,45.424,45.3676,45.3864,17413.0
2021-09-10 13:55:00,48.3,48.38,48.28,48.37,24059.0,45.3864,45.4616,45.3676,45.4522,24059.0
2021-09-10 14:00:00,48.38,48.4,48.37,48.38,16253.0,45.4616,45.4804,45.4522,45.4616,16253.0
2021-09-10 14:05:00,48.39,48.4,48.3,48.34,40100.0,45.471,45.4804,45.3864,45.424,40100.0
2021-09-10 14:10:00,48.34,48.37,48.32,48.33,29200.0,45.424,45.4522,45.4052,45.4146,29200.0
2021-09-10 14:15:00,48.33,48.33,48.3,48.3,23254.0,45.4146,45.4146,45.3864,45.3864,23254.0
2021-09-10 14:20:00,48.3,48.32,48.26,48.29,30854.0,45.3864,45.4052,45.3488,45.377,30854.0
2021-09-10 14:25:00,48.29,48.33,48.25,48.25,29578.0,45.377,45.4146,45.3394,45.3394,29578.0
2021-09-10 14:30:00,48.25,48.25,48.16,48.22,62939.0,45.3394,45.3394,45.2549,45.3112,62939.0
2021-09-10 14:35:00,48.21,48.22,48.18,48.2,42868.0,45.3018,45.3112,45.2737,45.2925,42868.0
2021-09-10 14:40:00,48.21,48.24,48.18,48.22,36623.0,45.3018,45.33,45.2737,45.3112,36623.0
2021-09-10 14:45:00,48.21,48.23,48.16,48.16,18700.0,45.3018,45.3206,45.2549,45.2549,18700.0
2021-09-10 14:50:00,48.15,48.18,48.11,48.17,71596.0,45.2455,45.2737,45.2079,45.2643,71596.0
2021-09-10 14:55:00,48.17,48.17,48.08,48.11,122342.0,45.2643,45.2643,45.1797,45.2079,122342.0
2021-09-10 15:00:00,48.1,48.11,48.06,48.07,47301.0,45.1985,45.2079,45.1609,45.1703,47301.0
2021-09-10 15:05:00,48.07,48.15,48.06,48.09,95656.0,45.1703,45.2455,45.1609,45.1891,95656.0
2021-09-10 15:10:00,48.1,48.1,48.05,48.09,95224.0,45.1985,45.1985,45.1515,45.1891,95224.0
2021-09-10 15:15:00,48.09,48.09,48.01,48.02,70160.0,45.1891,45.1891,45.1139,45.1233,70160.0
2021-09-10 15:20:00,48.03,48.05,48.01,48.02,40087.0,45.1327,45.1515,45.1139,45.1233,40087.0
2021-09-10 15:25:00,48.02,48.09,48.01,48.01,50127.0,45.1233,45.1891,45.1139,45.1139,50127.0
2021-09-10 15:30:00,48.01,48.05,47.96,47.97,136778.0,45.1139,45.1515,45.0669,45.0763,136778.0
2021-09-10 15:35:00,47.97,48.03,47.93,48.02,120767.0,45.0763,45.1327,45.0387,45.1233,120767.0
2021-09-10 15:40:00,48.02,48.04,47.98,48.03,130153.0,45.1233,45.1421,45.0857,45.1327,130153.0
2021-09-10 15:45:00,48.03,48.04,47.94,48.0,159665.0,45.1327,45.1421,45.0481,45.1045,159665.0
2021-09-10 15:50:00,48.0,48.03,47.86,47.93,174015.0,45.1045,45.1327,44.973,45.0387,174015.0
2021-09-10 15:55:00,47.93,47.95,47.87,47.9,233410.0,45.0387,45.0575,44.9824,45.0105,233410.0
2021-09-13 09:30:00,48.53,48.63,47.74,47.75,225410.0,45.6025,45.6965,44.8602,44.8696,225410.0
2021-09-13 09:35:00,47.75,47.83,47.51,47.54,103899.0,44.8696,44.9448,44.6441,44.6723,103899.0
2021-09-13 09:40:00,47.53,47.69,47.49,47.59,98914.0,44.6629,44.8132,44.6253,44.7192,98914.0
2021-09-13 09:45:00,47.59,47.93,47.58,47.88,113726.0,44.7192,45.0387,44.7099,44.9918,113726.0
2021-09-13 09:50:00,47.89,48.38,47.88,48.25,122323.0,45.0012,45.4616,44.9918,45.3394,122323.0
2021-09-13 09:55:00,48.27,48.31,48.06,48.09,72973.0,45.3582,45.3958,45.1609,45.1891,72973.0
2021-09-13 10:00:00,48.09,48.32,47.98,47.98,100679.0,45.1891,45.4052,45.0857,45.0857,100679.0
2021-09-13 10:05:00,47.97,47.99,47.76,47.76,55529.0,45.0763,45.0951,44.879,44.879,55529.0
2021-09-13 10:10:00,47.77,47.95,47.66,47.95,54805.0,44.8884,45.0575,44.785,45.0575,54805.0
2021-09-13 10:15:00,47.96,48.34,47.96,48.33,56206.0,45.0669,45.424,45.0669,45.4146,56206.0
2021-09-13 10:20:00,48.34,48.55,48.34,48.45,100274.0,45.424,45.6213,45.424,45.5274,100274.0
2021-09-13 10:25:00,48.45,48.59,48.45,48.53,41270.0,45.5274,45.6589,45.5274,45.6025,41270.0
2021-09-13 10:30:00,48.53,48.65,48.43,48.59,64668.0,45.6025,45.7153,45.5086,45.6589,64668.0
2021-09-13 10:35:00,48.59,48.85,48.59,48.84,59912.0,45.6589,45.9032,45.6589,45.8938,59912.0
2021-09-13 10:40:00,48.84,48.93,48.74,48.83,145938.0,45.8938,45.9784,45.7999,45.8844,145938.0
2021-09-13 10:45:00,48.84,49.03,48.84,49.03,142711.0,45.8938,46.0724,45.8938,46.0724,142711.0
2021-09-13 10:50:00,49.03,49.06,48.93,48.98,79809.0,46.0724,46.1006,45.9784,46.0254,79809.0
2021-09-13 10:55:00,48.98,49.07,48.92,48.96,45559.0,46.0254,46.11,45.969,46.0066,45559.0
2021-09-13 11:00:00,48.98,49.03,48.8,48.84,81237.0,46.0254,46.0724,45.8563,45.8938,81237.0
2021-09-13 11:05:00,48.83,48.92,48.77,48.81,133407.0,45.8844,45.969,45.8281,45.8657,133407.0
2021-09-13 11:10:00,48.82,48.82,48.5,48.54,44065.0,45.8751,45.8751,45.5744,45.6119,44065.0
2021-09-13 11:15:00,48.55,48.79,48.53,48.75,133578.0,45.6213,45.8469,45.6025,45.8093,133578.0
2021-09-13 11:20:00,48.76,48.87,48.73,48.87,44677.0,45.8187,45.922,45.7905,45.922,44677.0
2021-09-13 11:25:00,48.87,48.95,48.82,48.9,51179.0,45.922,45.9972,45.8751,45.9502,51179.0
2021-09-13 11:30:00,48.92,48.97,48.8,48.86,75081.0,45.969,46.016,45.8563,45.9126,75081.0
2021-09-13 11:35:00,48.86,48.9,48.7,48.83,49106.0,45.9126,45.9502,45.7623,45.8844,49106.0
2021-09-13 11:40:00,48.83,48.85,48.71,48.72,37810.0,45.8844,45.9032,45.7717,45.7811,37810.0
2021-09-13 11:45:00,48.72,48.82,48.72,48.75,33603.0,45.7811,45.8751,45.7811,45.8093,33603.0
2021-09-13 11:50:00,48.75,48.88,48.74,48.87,45690.0,45.8093,45.9314,45.7999,45.922,45690.0
2021-09-13 11:55:00,48.88,48.89,48.84,48.84,34209.0,45.9314,45.9408,45.8938,45.8938,34209.0
2021-09-13 12:00:00,48.85,48.89,48.77,48.86,35930.0,45.9032,45.9408,45.8281,45.9126,35930.0
2021-09-13 12:05:00,48.86,48.89,48.79,48.8,15790.0,45.9126,45.9408,45.8469,45.8563,15790.0
2021-09-13 12:10:00,48.8,48.94,48.8,48.9,29069.0,45.8563,45.9878,45.8563,45.9502,29069.0
2021-09-13 12:15:00,48.9,48.92,48.75,48.78,34868.0,45.9502,45.969,45.8093,45.8375,34868.0
2021-09-13 12:20:00,48.79,48.84,48.74,48.82,41674.0,45.8469,45.8938,45.7999,45.8751,41674.0
2021-09-13 12:25:00,48.81,48.83,48.73,48.81,24439.0,45.8657,45.8844,45.7905,45.8657,24439.0
2021-09-13 12:30:00,48.82,48.86,48.8,48.81,25517.0,45.8751,45.9126,45.8563,45.8657,25517.0
2021-09-13 12:35:00,48.82,48.84,48.74,48.75,15151.0,45.8751,45.8938,45.7999,45.8093,15151.0
2021-09-13 12:40:00,48.75,48.77,48.58,48.59,23629.0,45.8093,45.8281,45.6495,45.6589,23629.0
2021-09-13 12:45:00,48.59,48.65,48.58,48.63,35772.0,45.6589,45.7153,45.6495,45.6965,35772.0
2021-09-13 12:50:00,48.63,48.69,48.63,48.68,19678.0,45.6965,45.7529,45.6965,45.7435,19678.0
2021-09-13 12:55:00,48.69,48.73,48.67,48.68,20073.0,45.7529,45.7905,45.7341,45.7435,20073.0
2021-09-13 13:00:00,48.68,48.73,48.59,48.59,20840.0,45.7435,45.7905,45.6589,45.6589,20840.0
2021-09-13 13:05:00,48.59,48.69,48.58,48.66,25863.0,45.6589,45.7529,45.6495,45.7247,25863.0
2021-09-13 13:10:00,48.67,48.69,48.53,48.54,18266.0,45.7341,45.7529,45.6025,45.6119,18266.0
2021-09-13 13:15:00,48.54,48.59,48.48,48.48,69615.0,45.6119,45.6589,45.5556,45.5556,69615.0
2021-09-13 13:20:00,48.49,48.53,48.46,48.48,44035.0,45.565,45.6025,45.5368,45.5556,44035.0
2021-09-13 13:25:00,48.48,48.49,48.33,48.37,110359.0,45.5556,45.565,45.4146,45.4522,110359.0
2021-09-13 13:30:00,48.38,48.49,48.35,48.42,31925.0,45.4616,45.565,45.4334,45.4992,31925.0
2021-09-13 13:35:00,48.43,48.48,48.43,48.44,18967.0,45.5086,45.5556,45.5086,45.518,18967.0
2021-09-13 13:40:00,48.44,48.46,48.32,48.38,34539.0,45.518,45.5368,45.4052,45.4616,34539.0
2021-09-13 13:45:00,48.4,48.48,48.4,48.44,54353.0,45.4804,45.5556,45.4804,45.518,54353.0
2021-09-13 13:50:00,48.43,48.47,48.37,48.41,37314.0,45.5086,45.5462,45.4522,45.4898,37314.0
2021-09-13 13:55:00,48.41,48.42,48.33,48.37,24796.0,45.4898,45.4992,45.4146,45.4522,24796.0
2021-09-13 14:00:00,48.37,48.52,48.36,48.44,17514.0,45.4522,45.5931,45.4428,45.518,17514.0
2021-09-13 14:05:00,48.43,48.44,48.38,48.4,15953.0,45.5086,45.518,45.4616,45.4804,15953.0
2021-09-13 14:10:00,48.38,48.38,48.28,48.3,56885.0,45.4616,45.4616,45.3676,45.3864,56885.0
2021-09-13 14:15:00,48.3,48.34,48.26,48.32,33095.0,45.3864,45.424,45.3488,45.4052,33095.0
2021-09-13 14:20:00,48.29,48.3,48.21,48.21,23225.0,45.377,45.3864,45.3018,45.3018,23225.0
2021-09-13 14:25:00,48.21,48.29,48.19,48.29,29117.0,45.3018,45.377,45.2831,45.377,29117.0
2021-09-13 14:30:00,48.3,48.32,48.24,48.28,16499.0,45.3864,45.4052,45.33,45.3676,16499.0
2021-09-13 14:35:00,48.28,48.3,48.25,48.27,22090.0,45.3676,45.3864,45.3394,45.3582,22090.0
2021-09-13 14:40:00,48.28,48.34,48.27,48.31,42310.0,45.3676,45.424,45.3582,45.3958,42310.0
2021-09-13 14:45:00,48.31,48.46,48.27,48.45,24094.0,45.3958,45.5368,45.3582,45.5274,24094.0
2021-09-13 14:50:00,48.45,48.45,48.39,48.39,20101.0,45.5274,45.5274,45.471,45.471,20101.0
2021-09-13 14:55:00,48.38,48.53,48.37,48.51,15292.0,45.4616,45.6025,45.4522,45.5838,15292.0
2021-09-13 15:00:00,48.51,48.51,48.34,48.36,26731.0,45.5838,45.5838,45.424,45.4428,26731.0
2021-09-13 15:05:00,48.36,48.5,48.33,48.46,32100.0,45.4428,45.5744,45.4146,45.5368,32100.0
2021-09-13 15:10:00,48.48,48.6,48.48,48.57,35144.0,45.5556,45.6683,45.5556,45.6401,35144.0
2021-09-13 15:15:00,48.57,48.59,48.49,48.55,39783.0,45.6401,45.6589,45.565,45.6213,39783.0
2021-09-13 15:20:00,48.56,48.62,48.47,48.6,46422.0,45.6307,45.6871,45.5462,45.6683,46422.0
2021-09-13 15:25:00,48.6,48.62,48.56,48.61,39232.0,45.6683,45.6871,45.6307,45.6777,39232.0
2021-09-13 15:30:00,48.6,48.68,48.57,48.64,45872.0,45.6683,45.7435,45.6401,45.7059,45872.0
2021-09-13 15:35:00,48.64,48.66,48.55,48.55,36501.0,45.7059,45.7247,45.6213,45.6213,36501.0
2021-09-13 15:40:00,48.56,48.56,48.49,48.51,49285.0,45.6307,45.6307,45.565,45.5838,49285.0
2021-09-13 15:45:00,48.51,48.61,48.5,48.61,41769.0,45.5838,45.6777,45.5744,45.6777,41769.0
2021-09-13 15:50:00,48.61,48.7,48.58,48.67,82116.0,45.6777,45.7623,45.6495,45.7341,82116.0
2021-09-13 15:55:00,48.67,48.74,48.64,48.73,259920.0,45.7341,45.7999,45.7059,45.7905,259920.0
2021-09-14 09:30:00,48.53,48.71,48.2,48.7,194098.0,45.6025,45.7717,45.2925,45.7623,194098.0
2021-09-14 09:35:00,48.71,48.95,48.65,48.84,75965.0,45.7717,45.9972,45.7153,45.8938,75965.0
2021-09-14 09:40:00,48.82,48.96,48.43,48.64,96407.0,45.8751,46.0066,45.5086,45.7059,96407.0
2021-09-14 09:45:00,48.63,48.8,48.56,48.65,52563.0,45.6965,45.8563,45.6307,45.7153,52563.0
2021-09-14 09:50:00,48.65,48.92,48.65,48.71,35004.0,45.7153,45.969,45.7153,45.7717,35004.0
2021-09-14 09:55:00,48.72,48.8,48.4,48.45,49199.0,45.7811,45.8563,45.4804,45.5274,49199.0
2021-09-14 10:00:00,48.45,48.45,48.18,48.21,54617.0,45.5274,45.5274,45.2737,45.3018,54617.0
2021-09-14 10:05:00,48.19,48.5,48.18,48.45,42324.0,45.2831,45.5744,45.2737,45.5274,42324.0
2021-09-14 10:10:00,48.49,48.49,48.26,48.29,49081.0,45.565,45.565,45.3488,45.377,49081.0
2021-09-14 10:15:00,48.28,48.43,48.27,48.42,29246.0,45.3676,45.5086,45.3582,45.4992,29246.0
2021-09-14 10:20:00,48.45,48.47,48.2,48.2,43475.0,45.5274,45.5462,45.2925,45.2925,43475.0
2021-09-14 10:25:00,48.2,48.21,48.08,48.2,44842.0,45.2925,45.3018,45.1797,45.2925,44842.0
2021-09-14 10:30:00,48.19,48.19,48.03,48.07,64601.0,45.2831,45.2831,45.1327,45.1703,64601.0
2021-09-14 10:35:00,48.07,48.15,48.04,48.09,57571.0,45.1703,45.2455,45.1421,45.1891,57571.0
2021-09-14 10:40:00,48.1,48.13,48.04,48.12,64189.0,45.1985,45.2267,45.1421,45.2173,64189.0
2021-09-14 10:45:00,48.13,48.17,48.04,48.16,39454.0,45.2267,45.2643,45.1421,45.2549,39454.0
2021-09-14 10:50:00,48.16,48.2,48.07,48.15,54520.0,45.2549,45.2925,45.1703,45.2455,54520.0
2021-09-14 10:55:00,48.16,48.16,47.98,48.0,74074.0,45.2549,45.2549,45.0857,45.1045,74074.0
2021-09-14 11:00:00,48.0,48.07,47.99,48.03,24742.0,45.1045,45.1703,45.0951,45.1327,24742.0
2021-09-14 11:05:00,48.04,48.11,48.0,48.11,46272.0,45.1421,45.2079,45.1045,45.2079,46272.0
2021-09-14 11:10:00,48.11,48.19,48.07,48.19,33499.0,45.2079,45.2831,45.1703,45.2831,33499.0
2021-09-14 11:15:00,48.2,48.2,48.11,48.13,36201.0,45.2925,45.2925,45.2079,45.2267,36201.0
2021-09-14 11:20:00,48.13,48.17,48.09,48.16,22630.0,45.2267,45.2643,45.1891,45.2549,22630.0
2021-09-14 11:25:00,48.16,48.16,48.11,48.13,17058.0,45.2549,45.2549,45.2079,45.2267,17058.0
2021-09-14 11:30:00,48.13,48.15,48.07,48.14,32122.0,45.2267,45.2455,45.1703,45.2361,32122.0
2021-09-14 11:35:00,48.15,48.15,48.06,48.1,39838.0,45.2455,45.2455,45.1609,45.1985,39838.0
2021-09-14 11:40:00,48.09,48.14,48.07,48.14,11652.0,45.1891,45.2361,45.1703,45.2361,11652.0
2021-09-14 11:45:00,48.13,48.13,48.04,48.11,25568.0,45.2267,45.2267,45.1421,45.2079,25568.0
2021-09-14 11:50:00,48.11,48.13,48.08,48.11,16884.0,45.2079,45.2267,45.1797,45.2079,16884.0
2021-09-14 11:55:00,48.11,48.2,48.09,48.2,22717.0,45.2079,45.2925,45.1891,45.2925,22717.0
2021-09-14 12:00:00,48.2,48.27,48.16,48.27,38257.0,45.2925,45.3582,45.2549,45.3582,38257.0
2021-09-14 12:05:00,48.26,48.27,48.18,48.22,25514.0,45.3488,45.3582,45.2737,45.3112,25514.0
2021-09-14 12:10:00,48.23,48.26,48.2,48.22,15895.0,45.3206,45.3488,45.2925,45.3112,15895.0
2021-09-14 12:15:00,48.23,48.24,48.17,48.18,16273.0,45.3206,45.33,45.2643,45.2737,16273.0
2021-09-14 12:20:00,48.17,48.2,48.16,48.17,10273.0,45.2643,45.2925,45.2549,45.2643,10273.0
2021-09-14 12:25:00,48.16,48.19,48.12,48.16,19702.0,45.2549,45.2831,45.2173,45.2549,19702.0
2021-09-14 12:30:00,48.16,48.16,48.04,48.06,84665.0,45.2549,45.2549,45.1421,45.1609,84665.0
2021-09-14 12:35:00,48.07,48.08,48.02,48.05,59791.0,45.1703,45.1797,45.1233,45.1515,59791.0
2021-09-14 12:40:00,48.05,48.08,48.03,48.05,27351.0,45.1515,45.1797,45.1327,45.1515,27351.0
2021-09-14 12:45:00,48.06,48.13,48.03,48.11,31530.0,45.1609,45.2267,45.1327,45.2079,31530.0
2021-09-14 12:50:00,48.11,48.13,48.03,48.04,27414.0,45.2079,45.2267,45.1327,45.1421,27414.0
2021-09-14 12:55:00,48.04,48.06,48.01,48.05,21875.0,45.1421,45.1609,45.1139,45.1515,21875.0
2021-09-14 13:00:00,48.03,48.07,47.98,47.98,40318.0,45.1327,45.1703,45.0857,45.0857,40318.0
2021-09-14 13:05:00,47.98,47.98,47.9,47.97,50892.0,45.0857,45.0857,45.0105,45.0763,50892.0
2021-09-14 13:10:00,47.98,48.04,47.96,48.04,26702.0,45.0857,45.1421,45.0669,45.1421,26702.0
2021-09-14 13:15:00,48.04,48.12,48.03,48.12,25820.0,45.1421,45.2173,45.1327,45.2173,25820.0
2021-09-14 13:20:00,48.12,48.24,48.11,48.21,44644.0,45.2173,45.33,45.2079,45.3018,44644.0
2021-09-14 13:25:00,48.21,48.24,48.19,48.23,13812.0,45.3018,45.33,45.2831,45.3206,13812.0
2021-09-14 13:30:00,48.24,48.29,48.18,48.23,35300.0,45.33,45.377,45.2737,45.3206,35300.0
2021-09-14 13:35:00,48.23,48.26,48.2,48.25,16770.0,45.3206,45.3488,45.2925,45.3394,16770.0
2021-09-14 13:40:00,48.25,48.27,48.17,48.27,25225.0,45.3394,45.3582,45.2643,45.3582,25225.0
2021-09-14 13:45:00,48.26,48.28,48.18,48.19,14334.0,45.3488,45.3676,45.2737,45.2831,14334.0
2021-09-14 13:50:00,48.2,48.22,48.16,48.22,10656.0,45.2925,45.3112,45.2549,45.3112,10656.0
2021-09-14 13:55:00,48.21,48.22,48.16,48.18,9646.0,45.3018,45.3112,45.2549,45.2737,9646.0
2021-09-14 14:00:00,48.18,48.18,48.11,48.13,14288.0,45.2737,45.2737,45.2079,45.2267,14288.0
2021-09-14 14:05:00,48.13,48.15,48.06,48.08,19209.0,45.2267,45.2455,45.1609,45.1797,19209.0
2021-09-14 14:10:00,48.08,48.09,48.05,48.07,12429.0,45.1797,45.1891,45.1515,45.1703,12429.0
2021-09-14 14:15:00,48.05,48.1,48.04,48.07,21750.0,45.1515,45.1985,45.1421,45.1703,21750.0
2021-09-14 14:20:00,48.07,48.07,48.0,48.06,25658.0,45.1703,45.1703,45.1045,45.1609,25658.0
2021-09-14 14:25:00,48.05,48.06,47.95,47.97,30329.0,45.1515,45.1609,45.0575,45.0763,30329.0
2021-09-14 14:30:00,47.96,47.96,47.87,47.9,37018.0,45.0669,45.0669,44.9824,45.0105,37018.0
2021-09-14 14:35:00,47.9,47.91,47.82,47.84,62860.0,45.0105,45.0199,44.9354,44.9542,62860.0
2021-09-14 14:40:00,47.83,47.91,47.83,47.84,83793.0,44.9448,45.0199,44.9448,44.9542,83793.0
2021-09-14 14:45:00,47.84,47.86,47.76,47.79,48800.0,44.9542,44.973,44.879,44.9072,48800.0
2021-09-14 14:50:00,47.79,47.83,47.74,47.82,58050.0,44.9072,44.9448,44.8602,44.9354,58050.0
2021-09-14 14:55:00,47.82,47.9,47.78,47.87,58191.0,44.9354,45.0105,44.8978,44.9824,58191.0
2021-09-14 15:00:00,47.87,47.88,47.76,47.8,49417.0,44.9824,44.9918,44.879,44.9166,49417.0
2021-09-14 15:05:00,47.8,47.88,47.79,47.84,39531.0,44.9166,44.9918,44.9072,44.9542,39531.0
2021-09-14 15:10:00,47.84,47.9,47.78,47.82,28334.0,44.9542,45.0105,44.8978,44.9354,28334.0
2021-09-14 15:15:00,47.81,47.83,47.78,47.8,51957.0,44.926,44.9448,44.8978,44.9166,51957.0
2021-09-14 15:20:00,47.8,47.88,47.75,47.81,83986.0,44.9166,44.9918,44.8696,44.926,83986.0
2021-09-14 15:25:00,47.8,47.84,47.75,47.76,44090.0,44.9166,44.9542,44.8696,44.879,44090.0
2021-09-14 15:30:00,47.76,47.88,47.73,47.87,74167.0,44.879,44.9918,44.8508,44.9824,74167.0
2021-09-14 15:35:00,47.87,47.89,47.8,47.85,45641.0,44.9824,45.0012,44.9166,44.9636,45641.0
2021-09-14 15:40:00,47.84,47.9,47.8,47.86,44956.0,44.9542,45.0105,44.9166,44.973,44956.0
2021-09-14 15:45:00,47.87,47.94,47.85,47.89,65876.0,44.9824,45.0481,44.9636,45.0012,65876.0
2021-09-14 15:50:00,47.89,48.07,47.87,48.07,198193.0,45.0012,45.1703,44.9824,45.1703,198193.0
2021-09-14 15:55:00,48.06,48.06,47.94,48.04,279059.0,45.1609,45.1609,45.0481,45.1421,279059.0
2021-09-15 09:30:00,48.1,48.1,47.62,47.63,143520.0,45.1985,45.1985,44.7474,44.7568,143520.0
2021-09-15 09:35:00,47.64,47.82,47.52,47.54,133102.0,44.7662,44.9354,44.6535,44.6723,133102.0
2021-09-15 09:40:00,47.54,47.56,47.34,47.53,165967.0,44.6723,44.6911,44.4843,44.6629,165967.0
2021-09-15 09:45:00,47.56,48.13,47.55,48.07,106942.0,44.6911,45.2267,44.6817,45.1703,106942.0
2021-09-15 09:50:00,48.07,48.11,47.84,47.9,74250.0,45.1703,45.2079,44.9542,45.0105,74250.0
2021-09-15 09:55:00,47.92,48.1,47.91,48.02,62610.0,45.0293,45.1985,45.0199,45.1233,62610.0
2021-09-15 10:00:00,48.05,48.14,47.94,48.13,67089.0,45.1515,45.2361,45.0481,45.2267,67089.0
2021-09-15 10:05:00,48.15,48.15,47.85,47.85,19573.0,45.2455,45.2455,44.9636,44.9636,19573.0
2021-09-15 10:10:00,47.83,47.96,47.72,47.83,37757.0,44.9448,45.0669,44.8414,44.9448,37757.0
2021-09-15 10:15:00,47.81,47.85,47.75,47.83,25384.0,44.926,44.9636,44.8696,44.9448,25384.0
2021-09-15 10:20:00,47.84,47.88,47.73,47.81,25114.0,44.9542,44.9918,44.8508,44.926,25114.0
2021-09-15 10:25:00,47.83,47.94,47.83,47.9,19313.0,44.9448,45.0481,44.9448,45.0105,19313.0
2021-09-15 10:30:00,47.91,48.07,47.89,48.04,28117.0,45.0199,45.1703,45.0012,45.1421,28117.0
2021-09-15 10:35:00,48.07,48.08,47.81,47.83,27659.0,45.1703,45.1797,44.926,44.9448,27659.0
2021-09-15 10:40:00,47.84,47.87,47.7,47.72,36213.0,44.9542,44.9824,44.8226,44.8414,36213.0
2021-09-15 10:45:00,47.71,47.86,47.71,47.83,54710.0,44.832,44.973,44.832,44.9448,54710.0
2021-09-15 10:50:00,47.84,47.9,47.66,47.68,53692.0,44.9542,45.0105,44.785,44.8038,53692.0
2021-09-15 10:55:00,47.68,47.81,47.67,47.79,32421.0,44.8038,44.926,44.7944,44.9072,32421.0
2021-09-15 11:00:00,47.78,47.8,47.67,47.76,30499.0,44.8978,44.9166,44.7944,44.879,30499.0
2021-09-15 11:05:00,47.76,47.87,47.75,47.84,20418.0,44.879,44.9824,44.8696,44.9542,20418.0
2021-09-15 11:10:00,47.83,47.89,47.83,47.84,29690.0,44.9448,45.0012,44.9448,44.9542,29690.0
2021-09-15 11:15:00,47.85,48.03,47.84,47.98,46332.0,44.9636,45.1327,44.9542,45.0857,46332.0
2021-09-15 11:20:00,47.98,47.99,47.93,47.96,25463.0,45.0857,45.0951,45.0387,45.0669,25463.0
2021-09-15 11:25:00,47.95,48.05,47.92,47.98,39001.0,45.0575,45.1515,45.0293,45.0857,39001.0
2021-09-15 11:30:00,47.99,48.01,47.88,47.96,22096.0,45.0951,45.1139,44.9918,45.0669,22096.0
2021-09-15 11:35:00,47.96,47.99,47.89,47.92,56982.0,45.0669,45.0951,45.0012,45.0293,56982.0
2021-09-15 11:40:00,47.93,47.97,47.91,47.96,27191.0,45.0387,45.0763,45.0199,45.0669,27191.0
2021-09-15 11:45:00,47.97,47.98,47.89,47.93,13180.0,45.0763,45.0857,45.0012,45.0387,13180.0
2021-09-15 11:50:00,47.92,47.94,47.89,47.92,11476.0,45.0293,45.0481,45.0012,45.0293,11476.0
2021-09-15 11:55:00,47.91,47.97,47.9,47.96,13686.0,45.0199,45.0763,45.0105,45.0669,13686.0
2021-09-15 12:00:00,47.95,47.96,47.84,47.84,15909.0,45.0575,45.0669,44.9542,44.9542,15909.0
2021-09-15 12:05:00,47.85,47.86,47.81,47.83,14700.0,44.9636,44.973,44.926,44.9448,14700.0
2021-09-15 12:10:00,47.84,47.88,47.83,47.84,16711.0,44.9542,44.9918,44.9448,44.9542,16711.0
2021-09-15 12:15:00,47.85,47.9,47.85,47.9,12389.0,44.9636,45.0105,44.9636,45.0105,12389.0
2021-09-15 12:20:00,47.9,47.96,47.88,47.94,20524.0,45.0105,45.0669,44.9918,45.0481,20524.0
2021-09-15 12:25:00,47.94,47.96,47.86,47.86,18928.0,45.0481,45.0669,44.973,44.973,18928.0
2021-09-15 12:30:00,47.86,47.94,47.85,47.94,59762.0,44.973,45.0481,44.9636,45.0481,59762.0
2021-09-15 12:35:00,47.95,47.99,47.94,47.98,18137.0,45.0575,45.0951,45.0481,45.0857,18137.0
2021-09-15 12:40:00,47.99,48.09,47.98,48.08,49633.0,45.0951,45.1891,45.0857,45.1797,49633.0
2021-09-15 12:45:00,48.07,48.1,47.99,48.08,30264.0,45.1703,45.1985,45.0951,45.1797,30264.0
2021-09-15 12:50:00,48.08,48.09,48.04,48.09,12801.0,45.1797,45.1891,45.1421,45.1891,12801.0
2021-09-15 12:55:00,48.09,48.11,48.06,48.1,22123.0,45.1891,45.2079,45.1609,45.1985,22123.0
2021-09-15 13:00:00,48.1,48.15,48.07,48.14,23157.0,45.1985,45.2455,45.1703,45.2361,23157.0
2021-09-15 13:05:00,48.14,48.17,48.07,48.07,28158.0,45.2361,45.2643,45.1703,45.1703,28158.0
2021-09-15 13:10:00,48.08,48.14,48.07,48.13,36007.0,45.1797,45.2361,45.1703,45.2267,36007.0
2021-09-15 13:15:00,48.14,48.15,48.07,48.1,15093.0,45.2361,45.2455,45.1703,45.1985,15093.0
2021-09-15 13:20:00,48.1,48.15,48.1,48.14,15701.0,45.1985,45.2455,45.1985,45.2361,15701.0
2021-09-15 13:25:00,48.14,48.18,48.09,48.12,29151.0,45.2361,45.2737,45.1891,45.2173,29151.0
2021-09-15 13:30:00,48.12,48.19,48.12,48.18,26512.0,45.2173,45.2831,45.2173,45.2737,26512.0
2021-09-15 13:35:00,48.17,48.21,48.14,48.17,24335.0,45.2643,45.3018,45.2361,45.2643,24335.0
2021-09-15 13:40:00,48.16,48.23,48.14,48.22,23127.0,45.2549,45.3206,45.2361,45.3112,23127.0
2021-09-15 13:45:00,48.23,48.28,48.22,48.28,31334.0,45.3206,45.3676,45.3112,45.3676,31334.0
2021-09-15 13:50:00,48.28,48.28,48.19,48.22,32568.0,45.3676,45.3676,45.2831,45.3112,32568.0
2021-09-15 13:55:00,48.22,48.23,48.13,48.13,16818.0,45.3112,45.3206,45.2267,45.2267,16818.0
2021-09-15 14:00:00,48.13,48.17,48.06,48.07,25549.0,45.2267,45.2643,45.1609,45.1703,25549.0
2021-09-15 14:05:00,48.08,48.11,48.05,48.1,29412.0,45.1797,45.2079,45.1515,45.1985,29412.0
2021-09-15 14:10:00,48.09,48.12,48.06,48.08,24467.0,45.1891,45.2173,45.1609,45.1797,24467.0
2021-09-15 14:15:00,48.08,48.12,48.04,48.05,14478.0,45.1797,45.2173,45.1421,45.1515,14478.0
2021-09-15 14:20:00,48.06,48.1,48.02,48.04,28731.0,45.1609,45.1985,45.1233,45.1421,28731.0
2021-09-15 14:25:00,48.04,48.09,48.01,48.08,29710.0,45.1421,45.1891,45.1139,45.1797,29710.0
2021-09-15 14:30:00,48.08,48.14,48.07,48.13,14968.0,45.1797,45.2361,45.1703,45.2267,14968.0
2021-09-15 14:35:00,48.12,48.17,48.11,48.15,24930.0,45.2173,45.2643,45.2079,45.2455,24930.0
2021-09-15 14:40:00,48.15,48.19,48.14,48.18,50194.0,45.2455,45.2831,45.2361,45.2737,50194.0
2021-09-15 14:45:00,48.18,48.21,48.15,48.16,38354.0,45.2737,45.3018,45.2455,45.2549,38354.0
2021-09-15 14:50:00,48.16,48.18,48.08,48.11,14357.0,45.2549,45.2737,45.1797,45.2079,14357.0
2021-09-15 14:55:00,48.11,48.11,48.05,48.07,16012.0,45.2079,45.2079,45.1515,45.1703,16012.0
2021-09-15 15:00:00,48.05,48.1,48.03,48.09,13813.0,45.1515,45.1985,45.1327,45.1891,13813.0
2021-09-15 15:05:00,48.1,48.13,48.08,48.13,29722.0,45.1985,45.2267,45.1797,45.2267,29722.0
2021-09-15 15:10:00,48.12,48.18,48.11,48.18,23244.0,45.2173,45.2737,45.2079,45.2737,23244.0
2021-09-15 15:15:00,48.2,48.24,48.18,48.23,18608.0,45.2925,45.33,45.2737,45.3206,18608.0
2021-09-15 15:20:00,48.23,48.23,48.16,48.19,24453.0,45.3206,45.3206,45.2549,45.2831,24453.0
2021-09-15 15:25:00,48.19,48.2,48.16,48.18,31898.0,45.2831,45.2925,45.2549,45.2737,31898.0
2021-09-15 15:30:00,48.19,48.25,48.18,48.23,45930.0,45.2831,45.3394,45.2737,45.3206,45930.0
2021-09-15 15:35:00,48.23,48.31,48.22,48.31,46807.0,45.3206,45.3958,45.3112,45.3958,46807.0
2021-09-15 15:40:00,48.31,48.39,48.28,48.39,72255.0,45.3958,45.471,45.3676,45.471,72255.0
2021-09-15 15:45:00,48.38,48.38,48.3,48.34,94041.0,45.4616,45.4616,45.3864,45.424,94041.0
2021-09-15 15:50:00,48.34,48.49,48.33,48.48,192204.0,45.424,45.565,45.4146,45.5556,192204.0
2021-09-15 15:55:00,48.48,48.49,48.41,48.46,364930.0,45.5556,45.565,45.4898,45.5368,364930.0
2021-09-16 09:30:00,48.88,49.09,48.66,49.0,191177.0,45.9314,46.1288,45.7247,46.0442,191177.0
2021-09-16 09:35:00,48.99,49.02,48.75,48.97,85496.0,46.0348,46.063,45.8093,46.016,85496.0
2021-09-16 09:40:00,48.98,49.01,48.78,48.8,56817.0,46.0254,46.0536,45.8375,45.8563,56817.0
2021-09-16 09:45:00,48.8,48.91,48.6,48.9,67600.0,45.8563,45.9596,45.6683,45.9502,67600.0
2021-09-16 09:50:00,48.89,48.98,48.79,48.85,125591.0,45.9408,46.0254,45.8469,45.9032,125591.0
2021-09-16 09:55:00,48.86,48.87,48.71,48.84,55937.0,45.9126,45.922,45.7717,45.8938,55937.0
2021-09-16 10:00:00,48.82,48.94,48.76,48.87,50424.0,45.8751,45.9878,45.8187,45.922,50424.0
2021-09-16 10:05:00,48.89,48.92,48.75,48.87,42422.0,45.9408,45.969,45.8093,45.922,42422.0
2021-09-16 10:10:00,48.87,48.87,48.76,48.81,44258.0,45.922,45.922,45.8187,45.8657,44258.0
2021-09-16 10:15:00,48.8,48.87,48.77,48.8,46943.0,45.8563,45.922,45.8281,45.8563,46943.0
2021-09-16 10:20:00,48.79,48.88,48.76,48.84,85865.0,45.8469,45.9314,45.8187,45.8938,85865.0
2021-09-16 10:25:00,48.86,48.92,48.83,48.92,42711.0,45.9126,45.969,45.8844,45.969,42711.0
2021-09-16 10:30:00,48.92,48.97,48.89,48.96,35231.0,45.969,46.016,45.9408,46.0066,35231.0
2021-09-16 10:35:00,48.96,49.06,48.93,49.05,68563.0,46.0066,46.1006,45.9784,46.0912,68563.0
2021-09-16 10:40:00,49.05,49.06,48.92,48.94,39494.0,46.0912,46.1006,45.969,45.9878,39494.0
2021-09-16 10:45:00,48.93,48.96,48.88,48.91,50661.0,45.9784,46.0066,45.9314,45.9596,50661.0
2021-09-16 10:50:00,48.91,48.92,48.71,48.72,61129.0,45.9596,45.969,45.7717,45.7811,61129.0
2021-09-16 10:55:00,48.73,48.8,48.68,48.78,87976.0,45.7905,45.8563,45.7435,45.8375,87976.0
2021-09-16 11:00:00,48.78,48.84,48.77,48.79,45181.0,45.8375,45.8938,45.8281,45.8469,45181.0
2021-09-16 11:05:00,48.8,48.8,48.71,48.76,39432.0,45.8563,45.8563,45.7717,45.8187,39432.0
2021-09-16 11:10:00,48.75,48.89,48.69,48.88,49448.0,45.8093,45.9408,45.7529,45.9314,49448.0
2021-09-16 11:15:00,48.87,48.88,48.81,48.86,37027.0,45.922,45.9314,45.8657,45.9126,37027.0
2021-09-16 11:20:00,48.86,48.87,48.79,48.86,23516.0,45.9126,45.922,45.8469,45.9126,23516.0
2021-09-16 11:25:00,48.85,48.93,48.84,48.88,36894.0,45.9032,45.9784,45.8938,45.9314,36894.0
2021-09-16 11:30:00,48.89,48.97,48.88,48.96,32242.0,45.9408,46.016,45.9314,46.0066,32242.0
2021-09-16 11:35:00,48.96,48.96,48.94,48.95,24555.0,46.0066,46.0066,45.9878,45.9972,24555.0
2021-09-16 11:40:00,48.95,48.99,48.88,48.9,51772.0,45.9972,46.0348,45.9314,45.9502,51772.0
2021-09-16 11:45:00,48.89,48.91,48.82,48.9,24955.0,45.9408,45.9596,45.8751,45.9502,24955.0
2021-09-16 11:50:00,48.89,48.96,48.83,48.88,30039.0,45.9408,46.0066,45.8844,45.9314,30039.0
2021-09-16 11:55:00,48.87,48.92,48.86,48.91,21128.0,45.922,45.969,45.9126,45.9596,21128.0
2021-09-16 12:00:00,48.91,48.93,48.84,48.87,29197.0,45.9596,45.9784,45.8938,45.922,29197.0
2021-09-16 12:05:00,48.86,48.93,48.85,48.93,30370.0,45.9126,45.9784,45.9032,45.9784,30370.0
2021-09-16 12:10:00,48.94,48.97,48.92,48.95,17300.0,45.9878,46.016,45.969,45.9972,17300.0
2021-09-16 12:15:00,48.94,48.97,48.93,48.94,17770.0,45.9878,46.016,45.9784,45.9878,17770.0
2021-09-16 12:20:00,48.95,48.99,48.91,48.94,29938.0,45.9972,46.0348,45.9596,45.9878,29938.0
2021-09-16 12:25:00,48.94,49.04,48.94,49.04,57117.0,45.9878,46.0818,45.9878,46.0818,57117.0
2021-09-16 12:30:00,49.03,49.11,49.03,49.1,37442.0,46.0724,46.1476,46.0724,46.1382,37442.0
2021-09-16 12:35:00,49.11,49.16,49.07,49.14,45783.0,46.1476,46.1945,46.11,46.1757,45783.0
2021-09-16 12:40:00,49.14,49.21,49.09,49.2,70917.0,46.1757,46.2415,46.1288,46.2321,70917.0
2021-09-16 12:45:00,49.2,49.28,49.18,49.28,49119.0,46.2321,46.3073,46.2133,46.3073,49119.0
2021-09-16 12:50:00,49.28,49.34,49.28,49.3,80683.0,46.3073,46.3637,46.3073,46.3261,80683.0
2021-09-16 12:55:00,49.3,49.38,49.3,49.36,43317.0,46.3261,46.4013,46.3261,46.3825,43317.0
2021-09-16 13:00:00,49.35,49.35,49.27,49.32,27017.0,46.3731,46.3731,46.2979,46.3449,27017.0
2021-09-16 13:05:00,49.33,49.37,49.29,49.36,23256.0,46.3543,46.3919,46.3167,46.3825,23256.0
2021-09-16 13:10:00,49.37,49.38,49.25,49.28,53193.0,46.3919,46.4013,46.2791,46.3073,53193.0
2021-09-16 13:15:00,49.28,49.33,49.23,49.32,62920.0,46.3073,46.3543,46.2603,46.3449,62920.0
2021-09-16 13:20:00,49.32,49.36,49.29,49.31,40828.0,46.3449,46.3825,46.3167,46.3355,40828.0
2021-09-16 13:25:00,49.32,49.35,49.26,49.35,41939.0,46.3449,46.3731,46.2885,46.3731,41939.0
2021-09-16 13:30:00,49.34,49.36,49.27,49.3,44130.0,46.3637,46.3825,46.2979,46.3261,44130.0
2021-09-16 13:35:00,49.3,49.31,49.26,49.28,27945.0,46.3261,46.3355,46.2885,46.3073,27945.0
2021-09-16 13:40:00,49.28,49.29,49.24,49.26,24210.0,46.3073,46.3167,46.2697,46.2885,24210.0
2021-09-16 13:45:00,49.25,49.3,49.2,49.29,81572.0,46.2791,46.3261,46.2321,46.3167,81572.0
2021-09-16 13:50:00,49.29,49.39,49.29,49.38,88462.0,46.3167,46.4107,46.3167,46.4013,88462.0
2021-09-16 13:55:00,49.38,49.43,49.37,49.4,41788.0,46.4013,46.4483,46.3919,46.4201,41788.0
2021-09-16 14:00:00,49.41,49.42,49.36,49.41,20768.0,46.4295,46.4389,46.3825,46.4295,20768.0
2021-09-16 14:05:00,49.4,49.42,49.36,49.37,13897.0,46.4201,46.4389,46.3825,46.3919,13897.0
2021-09-16 14:10:00,49.38,49.48,49.38,49.41,32828.0,46.4013,46.4952,46.4013,46.4295,32828.0
2021-09-16 14:15:00,49.42,49.45,49.35,49.37,70305.0,46.4389,46.467,46.3731,46.3919,70305.0
2021-09-16 14:20:00,49.37,49.43,49.36,49.43,23792.0,46.3919,46.4483,46.3825,46.4483,23792.0
2021-09-16 14:25:00,49.43,49.47,49.39,49.45,43449.0,46.4483,46.4858,46.4107,46.467,43449.0
2021-09-16 14:30:00,49.46,49.52,49.45,49.49,43291.0,46.4764,46.5328,46.467,46.5046,43291.0
2021-09-16 14:35:00,49.48,49.5,49.42,49.44,35118.0,46.4952,46.514,46.4389,46.4577,35118.0
2021-09-16 14:40:00,49.43,49.45,49.39,49.4,17704.0,46.4483,46.467,46.4107,46.4201,17704.0
2021-09-16 14:45:00,49.4,49.43,49.38,49.42,57282.0,46.4201,46.4483,46.4013,46.4389,57282.0
2021-09-16 14:50:00,49.43,49.44,49.38,49.43,27801.0,46.4483,46.4577,46.4013,46.4483,27801.0
2021-09-16 14:55:00,49.44,49.47,49.42,49.43,21731.0,46.4577,46.4858,46.4389,46.4483,21731.0
2021-09-16 15:00:00,49.43,49.49,49.41,49.43,85975.0,46.4483,46.5046,46.4295,46.4483,85975.0
2021-09-16 15:05:00,49.43,49.51,49.41,49.47,40419.0,46.4483,46.5234,46.4295,46.4858,40419.0
2021-09-16 15:10:00,49.47,49.48,49.43,49.44,22362.0,46.4858,46.4952,46.4483,46.4577,22362.0
2021-09-16 15:15:00,49.44,49.45,49.33,49.35,42003.0,46.4577,46.467,46.3543,46.3731,42003.0
2021-09-16 15:20:00,49.36,49.39,49.28,49.28,61947.0,46.3825,46.4107,46.3073,46.3073,61947.0
2021-09-16 15:25:00,49.29,49.29,49.23,49.23,61869.0,46.3167,46.3167,46.2603,46.2603,61869.0
2021-09-16 15:30:00,49.23,49.26,49.19,49.22,72112.0,46.2603,46.2885,46.2227,46.2509,72112.0
2021-09-16 15:35:00,49.22,49.22,49.07,49.08,79310.0,46.2509,46.2509,46.11,46.1194,79310.0
2021-09-16 15:40:00,49.08,49.13,49.05,49.1,108587.0,46.1194,46.1664,46.0912,46.1382,108587.0
2021-09-16 15:45:00,49.11,49.11,49.01,49.02,88461.0,46.1476,46.1476,46.0536,46.063,88461.0
2021-09-16 15:50:00,49.02,49.14,49.01,49.09,173309.0,46.063,46.1757,46.0536,46.1288,173309.0
2021-09-16 15:55:00,49.09,49.14,49.05,49.14,379603.0,46.1288,46.1757,46.0912,46.1757,379603.0
2021-09-17 09:30:00,49.39,49.66,49.34,49.47,697845.0,46.4107,46.6644,46.3637,46.4858,697845.0
2021-09-17 09:35:00,49.47,49.58,49.32,49.58,95000.0,46.4858,46.5892,46.3449,46.5892,95000.0
2021-09-17 09:40:00,49.57,49.78,49.56,49.64,134991.0,46.5798,46.7771,46.5704,46.6456,134991.0
2021-09-17 09:45:00,49.65,49.8,49.6,49.76,82396.0,46.655,46.7959,46.608,46.7583,82396.0
2021-09-17 09:50:00,49.75,49.84,49.64,49.67,73641.0,46.749,46.8335,46.6456,46.6738,73641.0
2021-09-17 09:55:00,49.68,49.68,49.52,49.58,126837.0,46.6832,46.6832,46.5328,46.5892,126837.0
2021-09-17 10:00:00,49.58,49.62,49.52,49.55,46318.0,46.5892,46.6268,46.5328,46.561,46318.0
2021-09-17 10:05:00,49.54,49.55,49.38,49.4,46180.0,46.5516,46.561,46.4013,46.4201,46180.0
2021-09-17 10:10:00,49.41,49.54,49.35,49.36,44269.0,46.4295,46.5516,46.3731,46.3825,44269.0
2021-09-17 10:15:00,49.35,49.5,49.33,49.49,69755.0,46.3731,46.514,46.3543,46.5046,69755.0
2021-09-17 10:20:00,49.5,49.5,49.39,49.4,43271.0,46.514,46.514,46.4107,46.4201,43271.0
2021-09-17 10:25:00,49.38,49.38,49.24,49.25,37556.0,46.4013,46.4013,46.2697,46.2791,37556.0
2021-09-17 10:30:00,49.23,49.23,48.99,49.07,125750.0,46.2603,46.2603,46.0348,46.11,125750.0
2021-09-17 10:35:00,49.07,49.17,49.05,49.15,59464.0,46.11,46.2039,46.0912,46.1851,59464.0
2021-09-17 10:40:00,49.15,49.18,49.02,49.03,34173.0,46.1851,46.2133,46.063,46.0724,34173.0
2021-09-17 10:45:00,49.04,49.18,49.03,49.18,53698.0,46.0818,46.2133,46.0724,46.2133,53698.0
2021-09-17 10:50:00,49.17,49.17,49.04,49.07,38188.0,46.2039,46.2039,46.0818,46.11,38188.0
2021-09-17 10:55:00,49.07,49.07,48.96,49.04,39510.0,46.11,46.11,46.0066,46.0818,39510.0
2021-09-17 11:00:00,49.03,49.04,48.9,48.94,97473.0,46.0724,46.0818,45.9502,45.9878,97473.0
2021-09-17 11:05:00,48.94,49.02,48.92,48.96,20528.0,45.9878,46.063,45.969,46.0066,20528.0
2021-09-17 11:10:00,48.96,49.04,48.85,49.02,57189.0,46.0066,46.0818,45.9032,46.063,57189.0
2021-09-17 11:15:00,49.01,49.24,49.01,49.24,33948.0,46.0536,46.2697,46.0536,46.2697,33948.0
2021-09-17 11:20:00,49.23,49.25,49.15,49.15,38559.0,46.2603,46.2791,46.1851,46.1851,38559.0
2021-09-17 11:25:00,49.15,49.15,49.02,49.06,22887.0,46.1851,46.1851,46.063,46.1006,22887.0
2021-09-17 11:30:00,49.05,49.08,48.94,48.98,32885.0,46.0912,46.1194,45.9878,46.0254,32885.0
2021-09-17 11:35:00,48.96,49.03,48.92,49.0,22135.0,46.0066,46.0724,45.969,46.0442,22135.0
2021-09-17 11:40:00,49.0,49.02,48.88,48.89,31793.0,46.0442,46.063,45.9314,45.9408,31793.0
2021-09-17 11:45:00,48.88,48.92,48.81,48.91,101070.0,45.9314,45.969,45.8657,45.9596,101070.0
2021-09-17 11:50:00,48.9,48.91,48.8,48.87,57181.0,45.9502,45.9596,45.8563,45.922,57181.0
2021-09-17 11:55:00,48.86,48.99,48.86,48.95,26110.0,45.9126,46.0348,45.9126,45.9972,26110.0
2021-09-17 12:00:00,48.94,48.96,48.84,48.92,52292.0,45.9878,46.0066,45.8938,45.969,52292.0
2021-09-17 12:05:00,48.92,48.98,48.91,48.96,22693.0,45.969,46.0254,45.9596,46.0066,22693.0
2021-09-17 12:10:00,48.96,48.99,48.92,48.93,16738.0,46.0066,46.0348,45.969,45.9784,16738.0
2021-09-17 12:15:00,48.93,48.99,48.9,48.97,22168.0,45.9784,46.0348,45.9502,46.016,22168.0
2021-09-17 12:20:00,48.96,49.0,48.95,49.0,27863.0,46.0066,46.0442,45.9972,46.0442,27863.0
2021-09-17 12:25:00,49.0,49.01,48.92,48.92,17903.0,46.0442,46.0536,45.969,45.969,17903.0
2021-09-17 12:30:00,48.91,48.98,48.91,48.94,17989.0,45.9596,46.0254,45.9596,45.9878,17989.0
2021-09-17 12:35:00,48.94,49.07,48.94,49.07,24473.0,45.9878,46.11,45.9878,46.11,24473.0
2021-09-17 12:40:00,49.07,49.08,48.99,49.02,15406.0,46.11,46.1194,46.0348,46.063,15406.0
2021-09-17 12:45:00,49.03,49.08,49.02,49.03,24488.0,46.0724,46.1194,46.063,46.0724,24488.0
2021-09-17 12:50:00,49.03,49.08,48.97,48.98,31980.0,46.0724,46.1194,46.016,46.0254,31980.0
2021-09-17 12:55:00,49.0,49.03,48.91,48.93,27564.0,46.0442,46.0724,45.9596,45.9784,27564.0
2021-09-17 13:00:00,48.93,48.94,48.82,48.84,71233.0,45.9784,45.9878,45.8751,45.8938,71233.0
2021-09-17 13:05:00,48.83,48.86,48.77,48.82,134571.0,45.8844,45.9126,45.8281,45.8751,134571.0
2021-09-17 13:10:00,48.83,48.84,48.76,48.77,21450.0,45.8844,45.8938,45.8187,45.8281,21450.0
2021-09-17 13:15:00,48.77,48.83,48.71,48.73,73902.0,45.8281,45.8844,45.7717,45.7905,73902.0
2021-09-17 13:20:00,48.72,48.83,48.7,48.8,145439.0,45.7811,45.8844,45.7623,45.8563,145439.0
2021-09-17 13:25:00,48.8,48.82,48.78,48.82,18767.0,45.8563,45.8751,45.8375,45.8751,18767.0
2021-09-17 13:30:00,48.82,48.84,48.72,48.79,13679.0,45.8751,45.8938,45.7811,45.8469,13679.0
2021-09-17 13:35:00,48.79,48.88,48.78,48.86,55246.0,45.8469,45.9314,45.8375,45.9126,55246.0
2021-09-17 13:40:00,48.87,48.88,48.82,48.84,18948.0,45.922,45.9314,45.8751,45.8938,18948.0
2021-09-17 13:45:00,48.84,48.84,48.74,48.74,21360.0,45.8938,45.8938,45.7999,45.7999,21360.0
2021-09-17 13:50:00,48.73,48.73,48.68,48.71,30495.0,45.7905,45.7905,45.7435,45.7717,30495.0
2021-09-17 13:55:00,48.7,48.77,48.7,48.77,22003.0,45.7623,45.8281,45.7623,45.8281,22003.0
2021-09-17 14:00:00,48.76,48.8,48.73,48.79,15181.0,45.8187,45.8563,45.7905,45.8469,15181.0
2021-09-17 14:05:00,48.79,48.83,48.76,48.82,52311.0,45.8469,45.8844,45.8187,45.8751,52311.0
2021-09-17 14:10:00,48.82,48.86,48.76,48.77,99696.0,45.8751,45.9126,45.8187,45.8281,99696.0
2021-09-17 14:15:00,48.76,48.76,48.67,48.68,33854.0,45.8187,45.8187,45.7341,45.7435,33854.0
2021-09-17 14:20:00,48.68,48.74,48.68,48.72,24911.0,45.7435,45.7999,45.7435,45.7811,24911.0
2021-09-17 14:25:00,48.72,48.73,48.66,48.67,19972.0,45.7811,45.7905,45.7247,45.7341,19972.0
2021-09-17 14:30:00,48.67,48.68,48.61,48.63,18406.0,45.7341,45.7435,45.6777,45.6965,18406.0
2021-09-17 14:35:00,48.63,48.63,48.57,48.61,42201.0,45.6965,45.6965,45.6401,45.6777,42201.0
2021-09-17 14:40:00,48.6,48.74,48.6,48.73,25225.0,45.6683,45.7999,45.6683,45.7905,25225.0
2021-09-17 14:45:00,48.73,48.74,48.69,48.71,50006.0,45.7905,45.7999,45.7529,45.7717,50006.0
2021-09-17 14:50:00,48.71,48.75,48.69,48.7,29433.0,45.7717,45.8093,45.7529,45.7623,29433.0
2021-09-17 14:55:00,48.72,48.79,48.71,48.76,53731.0,45.7811,45.8469,45.7717,45.8187,53731.0
2021-09-17 15:00:00,48.77,48.93,48.77,48.92,70923.0,45.8281,45.9784,45.8281,45.969,70923.0
2021-09-17 15:05:00,48.92,48.96,48.89,48.9,43568.0,45.969,46.0066,45.9408,45.9502,43568.0
2021-09-17 15:10:00,48.91,48.93,48.85,48.87,21458.0,45.9596,45.9784,45.9032,45.922,21458.0
2021-09-17 15:15:00,48.87,49.01,48.85,49.0,67427.0,45.922,46.0536,45.9032,46.0442,67427.0
2021-09-17 15:20:00,49.0,49.03,48.97,49.03,42389.0,46.0442,46.0724,46.016,46.0724,42389.0
2021-09-17 15:25:00,49.02,49.02,48.93,48.95,30828.0,46.063,46.063,45.9784,45.9972,30828.0
2021-09-17 15:30:00,48.96,49.01,48.92,49.01,61501.0,46.0066,46.0536,45.969,46.0536,61501.0
2021-09-17 15:35:00,49.01,49.03,48.94,48.98,98343.0,46.0536,46.0724,45.9878,46.0254,98343.0
2021-09-17 15:40:00,48.98,49.02,48.95,49.0,86494.0,46.0254,46.063,45.9972,46.0442,86494.0
2021-09-17 15:45:00,49.0,49.02,48.86,48.87,92188.0,46.0442,46.063,45.9126,45.922,92188.0
2021-09-17 15:50:00,48.89,49.07,48.88,49.07,159797.0,45.9408,46.11,45.9314,46.11,159797.0
2021-09-17 15:55:00,49.07,49.14,49.04,49.08,372893.0,46.11,46.1757,46.0818,46.1194,372893.0
2021-09-20 09:30:00,48.83,48.94,48.18,48.28,423501.0,45.8844,45.9878,45.2737,45.3676,423501.0
2021-09-20 09:35:00,48.29,48.29,47.92,48.29,195365.0,45.377,45.377,45.0293,45.377,195365.0
2021-09-20 09:40:00,48.28,48.86,48.26,48.85,142224.0,45.3676,45.9126,45.3488,45.9032,142224.0
2021-09-20 09:45:00,48.85,49.33,48.85,49.27,372899.0,45.9032,46.3543,45.9032,46.2979,372899.0
2021-09-20 09:50:00,49.26,49.29,48.85,49.03,132257.0,46.2885,46.3167,45.9032,46.0724,132257.0
2021-09-20 09:55:00,49.03,49.16,48.62,48.64,104200.0,46.0724,46.1945,45.6871,45.7059,104200.0
2021-09-20 10:00:00,48.65,48.75,48.48,48.6,113978.0,45.7153,45.8093,45.5556,45.6683,113978.0
2021-09-20 10:05:00,48.59,49.06,48.57,48.89,154534.0,45.6589,46.1006,45.6401,45.9408,154534.0
2021-09-20 10:10:00,48.94,49.17,48.83,49.15,81332.0,45.9878,46.2039,45.8844,46.1851,81332.0
2021-09-20 10:15:00,49.14,49.15,48.88,48.98,80782.0,46.1757,46.1851,45.9314,46.0254,80782.0
2021-09-20 10:20:00,48.99,49.0,48.61,48.63,76252.0,46.0348,46.0442,45.6777,45.6965,76252.0
2021-09-20 10:25:00,48.63,48.74,48.51,48.6,87740.0,45.6965,45.7999,45.5838,45.6683,87740.0
2021-09-20 10:30:00,48.6,48.68,48.52,48.59,76989.0,45.6683,45.7435,45.5931,45.6589,76989.0
2021-09-20 10:35:00,48.59,48.81,48.57,48.78,67463.0,45.6589,45.8657,45.6401,45.8375,67463.0
2021-09-20 10:40:00,48.77,48.86,48.62,48.84,56486.0,45.8281,45.9126,45.6871,45.8938,56486.0
2021-09-20 10:45:00,48.83,48.93,48.67,48.89,50650.0,45.8844,45.9784,45.7341,45.9408,50650.0
2021-09-20 10:50:00,48.89,49.02,48.81,49.02,66548.0,45.9408,46.063,45.8657,46.063,66548.0
2021-09-20 10:55:00,49.0,49.04,48.94,48.99,32936.0,46.0442,46.0818,45.9878,46.0348,32936.0
2021-09-20 11:00:00,48.98,49.06,48.88,49.05,60997.0,46.0254,46.1006,45.9314,46.0912,60997.0
2021-09-20 11:05:00,49.05,49.2,49.05,49.14,78825.0,46.0912,46.2321,46.0912,46.1757,78825.0
2021-09-20 11:10:00,49.12,49.16,49.05,49.14,35542.0,46.157,46.1945,46.0912,46.1757,35542.0
2021-09-20 11:15:00,49.14,49.14,48.93,48.99,45727.0,46.1757,46.1757,45.9784,46.0348,45727.0
2021-09-20 11:20:00,48.99,49.0,48.9,48.94,18302.0,46.0348,46.0442,45.9502,45.9878,18302.0
2021-09-20 11:25:00,48.94,49.03,48.93,49.03,31001.0,45.9878,46.0724,45.9784,46.0724,31001.0
2021-09-20 11:30:00,49.04,49.06,48.88,48.91,26634.0,46.0818,46.1006,45.9314,45.9596,26634.0
2021-09-20 11:35:00,48.91,48.99,48.85,48.97,24331.0,45.9596,46.0348,45.9032,46.016,24331.0
2021-09-20 11:40:00,48.96,48.96,48.84,48.88,24434.0,46.0066,46.0066,45.8938,45.9314,24434.0
2021-09-20 11:45:00,48.87,48.93,48.83,48.91,55727.0,45.922,45.9784,45.8844,45.9596,55727.0
2021-09-20 11:50:00,48.92,49.01,48.89,49.01,54396.0,45.969,46.0536,45.9408,46.0536,54396.0
2021-09-20 11:55:00,49.0,49.05,48.92,48.98,26694.0,46.0442,46.0912,45.969,46.0254,26694.0
2021-09-20 12:00:00,48.98,49.01,48.94,48.98,19288.0,46.0254,46.0536,45.9878,46.0254,19288.0
2021-09-20 12:05:00,48.98,48.99,48.83,48.85,24081.0,46.0254,46.0348,45.8844,45.9032,24081.0
2021-09-20 12:10:00,48.85,48.94,48.8,48.92,74463.0,45.9032,45.9878,45.8563,45.969,74463.0
2021-09-20 12:15:00,48.92,49.0,48.92,48.96,40108.0,45.969,46.0442,45.969,46.0066,40108.0
2021-09-20 12:20:00,48.97,48.97,48.77,48.78,61861.0,46.016,46.016,45.8281,45.8375,61861.0
2021-09-20 12:25:00,48.78,48.81,48.73,48.78,89967.0,45.8375,45.8657,45.7905,45.8375,89967.0
2021-09-20 12:30:00,48.78,48.79,48.66,48.77,44825.0,45.8375,45.8469,45.7247,45.8281,44825.0
2021-09-20 12:35:00,48.76,48.83,48.74,48.82,21243.0,45.8187,45.8844,45.7999,45.8751,21243.0
2021-09-20 12:40:00,48.82,48.82,48.75,48.78,17508.0,45.8751,45.8751,45.8093,45.8375,17508.0
2021-09-20 12:45:00,48.77,48.77,48.7,48.71,19867.0,45.8281,45.8281,45.7623,45.7717,19867.0
2021-09-20 12:50:00,48.71,48.74,48.63,48.64,24081.0,45.7717,45.7999,45.6965,45.7059,24081.0
2021-09-20 12:55:00,48.63,48.67,48.58,48.61,22709.0,45.6965,45.7341,45.6495,45.6777,22709.0
2021-09-20 13:00:00,48.61,48.66,48.59,48.59,27386.0,45.6777,45.7247,45.6589,45.6589,27386.0
2021-09-20 13:05:00,48.6,48.65,48.57,48.63,28846.0,45.6683,45.7153,45.6401,45.6965,28846.0
2021-09-20 13:10:00,48.63,48.7,48.6,48.61,19642.0,45.6965,45.7623,45.6683,45.6777,19642.0
2021-09-20 13:15:00,48.61,48.7,48.58,48.69,38106.0,45.6777,45.7623,45.6495,45.7529,38106.0
2021-09-20 13:20:00,48.7,48.75,48.68,48.73,39671.0,45.7623,45.8093,45.7435,45.7905,39671.0
2021-09-20 13:25:00,48.73,48.86,48.73,48.86,23556.0,45.7905,45.9126,45.7905,45.9126,23556.0
2021-09-20 13:30:00,48.85,48.94,48.82,48.89,54478.0,45.9032,45.9878,45.8751,45.9408,54478.0
2021-09-20 13:35:00,48.89,49.0,48.87,48.98,40298.0,45.9408,46.0442,45.922,46.0254,40298.0
2021-09-20 13:40:00,48.98,49.02,48.91,48.92,36328.0,46.0254,46.063,45.9596,45.969,36328.0
2021-09-20 13:45:00,48.93,49.08,48.9,49.05,66099.0,45.9784,46.1194,45.9502,46.0912,66099.0
2021-09-20 13:50:00,49.05,49.12,49.01,49.09,52688.0,46.0912,46.157,46.0536,46.1288,52688.0
2021-09-20 13:55:00,49.1,49.22,49.05,49.19,101007.0,46.1382,46.2509,46.0912,46.2227,101007.0
2021-09-20 14:00:00,49.2,49.26,49.12,49.21,30919.0,46.2321,46.2885,46.157,46.2415,30919.0
2021-09-20 14:05:00,49.2,49.2,48.97,48.98,54163.0,46.2321,46.2321,46.016,46.0254,54163.0
2021-09-20 14:10:00,48.98,49.01,48.93,48.93,34582.0,46.0254,46.0536,45.9784,45.9784,34582.0
2021-09-20 14:15:00,48.94,48.96,48.87,48.94,61253.0,45.9878,46.0066,45.922,45.9878,61253.0
2021-09-20 14:20:00,48.92,48.94,48.78,48.79,40949.0,45.969,45.9878,45.8375,45.8469,40949.0
2021-09-20 14:25:00,48.79,48.85,48.78,48.82,28320.0,45.8469,45.9032,45.8375,45.8751,28320.0
2021-09-20 14:30:00,48.83,48.89,48.8,48.83,29100.0,45.8844,45.9408,45.8563,45.8844,29100.0
2021-09-20 14:35:00,48.84,48.87,48.73,48.86,43532.0,45.8938,45.922,45.7905,45.9126,43532.0
2021-09-20 14:40:00,48.87,48.98,48.84,48.88,40112.0,45.922,46.0254,45.8938,45.9314,40112.0
2021-09-20 14:45:00,48.87,49.07,48.84,49.05,81057.0,45.922,46.11,45.8938,46.0912,81057.0
2021-09-20 14:50:00,49.06,49.08,49.0,49.01,31392.0,46.1006,46.1194,46.0442,46.0536,31392.0
2021-09-20 14:55:00,49.01,49.12,48.94,49.0,66025.0,46.0536,46.157,45.9878,46.0442,66025.0
2021-09-20 15:00:00,49.0,49.14,48.98,49.14,34716.0,46.0442,46.1757,46.0254,46.1757,34716.0
2021-09-20 15:05:00,49.14,49.14,49.0,49.08,49231.0,46.1757,46.1757,46.0442,46.1194,49231.0
2021-09-20 15:10:00,49.08,49.16,49.04,49.04,47708.0,46.1194,46.1945,46.0818,46.0818,47708.0
2021-09-20 15:15:00,49.05,49.13,49.0,49.03,39525.0,46.0912,46.1664,46.0442,46.0724,39525.0
2021-09-20 15:20:00,49.05,49.24,49.04,49.24,43219.0,46.0912,46.2697,46.0818,46.2697,43219.0
2021-09-20 15:25:00,49.24,49.3,49.21,49.28,110780.0,46.2697,46.3261,46.2415,46.3073,110780.0
2021-09-20 15:30:00,49.28,49.35,49.2,49.29,91059.0,46.3073,46.3731,46.2321,46.3167,91059.0
2021-09-20 15:35:00,49.28,49.41,49.28,49.32,139317.0,46.3073,46.4295,46.3073,46.3449,139317.0
2021-09-20 15:40:00,49.32,49.4,49.31,49.38,125880.0,46.3449,46.4201,46.3355,46.4013,125880.0
2021-09-20 15:45:00,49.38,49.4,49.3,49.31,260694.0,46.4013,46.4201,46.3261,46.3355,260694.0
2021-09-20 15:50:00,49.32,49.58,49.31,49.55,206093.0,46.3449,46.5892,46.3355,46.561,206093.0
2021-09-20 15:55:00,49.54,49.64,49.52,49.59,379390.0,46.5516,46.6456,46.5328,46.5986,379390.0
2021-09-21 09:30:00,49.8,50.11,49.74,50.01,202792.0,46.7959,47.0872,46.7396,46.9933,202792.0
2021-09-21 09:35:00,50.01,50.31,50.0,50.22,145134.0,46.9933,47.2752,46.9839,47.1906,145134.0
2021-09-21 09:40:00,50.23,50.27,49.8,49.84,135212.0,47.2,47.2376,46.7959,46.8335,135212.0
2021-09-21 09:45:00,49.85,50.19,49.74,50.18,121567.0,46.8429,47.1624,46.7396,47.153,121567.0
2021-09-21 09:50:00,50.18,50.25,50.07,50.16,354743.0,47.153,47.2188,47.0496,47.1342,354743.0
2021-09-21 09:55:00,50.17,50.22,49.65,49.97,672553.0,47.1436,47.1906,46.655,46.9557,672553.0
2021-09-21 10:00:00,49.99,50.05,49.85,49.97,345885.0,46.9745,47.0309,46.8429,46.9557,345885.0
2021-09-21 10:05:00,49.97,49.99,49.58,49.58,67657.0,46.9557,46.9745,46.5892,46.5892,67657.0
2021-09-21 10:10:00,49.6,49.85,49.58,49.81,83946.0,46.608,46.8429,46.5892,46.8053,83946.0
2021-09-21 10:15:00,49.8,49.8,49.62,49.77,70849.0,46.7959,46.7959,46.6268,46.7677,70849.0
2021-09-21 10:20:00,49.77,49.8,49.58,49.61,92734.0,46.7677,46.7959,46.5892,46.6174,92734.0
2021-09-21 10:25:00,49.62,49.85,49.55,49.84,51731.0,46.6268,46.8429,46.561,46.8335,51731.0
2021-09-21 10:30:00,49.84,50.0,49.83,49.97,103354.0,46.8335,46.9839,46.8241,46.9557,103354.0
2021-09-21 10:35:00,49.94,50.01,49.77,49.84,81693.0,46.9275,46.9933,46.7677,46.8335,81693.0
2021-09-21 10:40:00,49.86,49.87,49.58,49.58,34804.0,46.8523,46.8617,46.5892,46.5892,34804.0
2021-09-21 10:45:00,49.56,49.62,49.43,49.44,66996.0,46.5704,46.6268,46.4483,46.4577,66996.0
2021-09-21 10:50:00,49.44,49.44,49.27,49.34,63522.0,46.4577,46.4577,46.2979,46.3637,63522.0
2021-09-21 10:55:00,49.35,49.42,49.3,49.35,75946.0,46.3731,46.4389,46.3261,46.3731,75946.0
2021-09-21 11:00:00,49.35,49.47,49.27,49.46,42034.0,46.3731,46.4858,46.2979,46.4764,42034.0
2021-09-21 11:05:00,49.46,49.6,49.46,49.52,93604.0,46.4764,46.608,46.4764,46.5328,93604.0
2021-09-21 11:10:00,49.53,49.54,49.31,49.32,37192.0,46.5422,46.5516,46.3355,46.3449,37192.0
2021-09-21 11:15:00,49.33,49.36,49.17,49.19,88412.0,46.3543,46.3825,46.2039,46.2227,88412.0
2021-09-21 11:20:00,49.19,49.19,49.08,49.13,54094.0,46.2227,46.2227,46.1194,46.1664,54094.0
2021-09-21 11:25:00,49.13,49.22,49.07,49.12,49784.0,46.1664,46.2509,46.11,46.157,49784.0
2021-09-21 11:30:00,49.15,49.41,49.12,49.41,75132.0,46.1851,46.4295,46.157,46.4295,75132.0
2021-09-21 11:35:00,49.41,49.44,49.33,49.39,72378.0,46.4295,46.4577,46.3543,46.4107,72378.0
2021-09-21 11:40:00,49.39,49.47,49.36,49.44,61807.0,46.4107,46.4858,46.3825,46.4577,61807.0
2021-09-21 11:45:00,49.44,49.5,49.44,49.46,49388.0,46.4577,46.514,46.4577,46.4764,49388.0
2021-09-21 11:50:00,49.46,49.47,49.39,49.42,33939.0,46.4764,46.4858,46.4107,46.4389,33939.0
2021-09-21 11:55:00,49.41,49.49,49.4,49.45,31142.0,46.4295,46.5046,46.4201,46.467,31142.0
2021-09-21 12:00:00,49.45,49.59,49.44,49.54,47982.0,46.467,46.5986,46.4577,46.5516,47982.0
2021-09-21 12:05:00,49.52,49.6,49.5,49.54,17170.0,46.5328,46.608,46.514,46.5516,17170.0
2021-09-21 12:10:00,49.54,49.55,49.49,49.51,26463.0,46.5516,46.561,46.5046,46.5234,26463.0
2021-09-21 12:15:00,49.5,49.5,49.38,49.39,29088.0,46.514,46.514,46.4013,46.4107,29088.0
2021-09-21 12:20:00,49.39,49.46,49.32,49.33,19285.0,46.4107,46.4764,46.3449,46.3543,19285.0
2021-09-21 12:25:00,49.32,49.34,49.27,49.3,45026.0,46.3449,46.3637,46.2979,46.3261,45026.0
2021-09-21 12:30:00,49.3,49.32,49.22,49.28,24907.0,46.3261,46.3449,46.2509,46.3073,24907.0
2021-09-21 12:35:00,49.29,49.32,49.25,49.28,21755.0,46.3167,46.3449,46.2791,46.3073,21755.0
2021-09-21 12:40:00,49.27,49.28,49.19,49.23,36926.0,46.2979,46.3073,46.2227,46.2603,36926.0
2021-09-21 12:45:00,49.22,49.23,49.12,49.17,32037.0,46.2509,46.2603,46.157,46.2039,32037.0
2021-09-21 12:50:00,49.18,49.18,48.99,49.09,58069.0,46.2133,46.2133,46.0348,46.1288,58069.0
2021-09-21 12:55:00,49.1,49.19,49.09,49.15,18115.0,46.1382,46.2227,46.1288,46.1851,18115.0
2021-09-21 13:00:00,49.15,49.19,49.08,49.13,28961.0,46.1851,46.2227,46.1194,46.1664,28961.0
2021-09-21 13:05:00,49.13,49.21,49.08,49.14,30091.0,46.1664,46.2415,46.1194,46.1757,30091.0
2021-09-21 13:10:00,49.14,49.21,49.12,49.14,19401.0,46.1757,46.2415,46.157,46.1757,19401.0
2021-09-21 13:15:00,49.15,49.2,49.12,49.2,20590.0,46.1851,46.2321,46.157,46.2321,20590.0
2021-09-21 13:20:00,49.2,49.25,49.08,49.1,26532.0,46.2321,46.2791,46.1194,46.1382,26532.0
2021-09-21 13:25:00,49.09,49.19,49.06,49.09,33563.0,46.1288,46.2227,46.1006,46.1288,33563.0
2021-09-21 13:30:00,49.11,49.16,49.08,49.13,18492.0,46.1476,46.1945,46.1194,46.1664,18492.0
2021-09-21 13:35:00,49.12,49.17,49.08,49.16,20014.0,46.157,46.2039,46.1194,46.1945,20014.0
2021-09-21 13:40:00,49.15,49.19,49.08,49.09,14403.0,46.1851,46.2227,46.1194,46.1288,14403.0
2021-09-21 13:45:00,49.1,49.16,49.06,49.15,20526.0,46.1382,46.1945,46.1006,46.1851,20526.0
2021-09-21 13:50:00,49.15,49.23,49.06,49.13,32477.0,46.1851,46.2603,46.1006,46.1664,32477.0
2021-09-21 13:55:00,49.12,49.17,49.1,49.15,25808.0,46.157,46.2039,46.1382,46.1851,25808.0
2021-09-21 14:00:00,49.16,49.22,49.13,49.13,39788.0,46.1945,46.2509,46.1664,46.1664,39788.0
2021-09-21 14:05:00,49.14,49.16,49.05,49.11,34607.0,46.1757,46.1945,46.0912,46.1476,34607.0
2021-09-21 14:10:00,49.1,49.14,49.05,49.09,47234.0,46.1382,46.1757,46.0912,46.1288,47234.0
2021-09-21 14:15:00,49.09,49.09,49.01,49.04,35448.0,46.1288,46.1288,46.0536,46.0818,35448.0
2021-09-21 14:20:00,49.03,49.03,48.86,48.88,53580.0,46.0724,46.0724,45.9126,45.9314,53580.0
2021-09-21 14:25:00,48.87,48.92,48.81,48.88,54024.0,45.922,45.969,45.8657,45.9314,54024.0
2021-09-21 14:30:00,48.88,48.95,48.85,48.91,43999.0,45.9314,45.9972,45.9032,45.9596,43999.0
2021-09-21 14:35:00,48.91,48.95,48.87,48.93,19778.0,45.9596,45.9972,45.922,45.9784,19778.0
2021-09-21 14:40:00,48.94,49.06,48.93,49.05,36445.0,45.9878,46.1006,45.9784,46.0912,36445.0
2021-09-21 14:45:00,49.05,49.09,49.01,49.04,25660.0,46.0912,46.1288,46.0536,46.0818,25660.0
2021-09-21 14:50:00,49.05,49.25,49.05,49.19,79805.0,46.0912,46.2791,46.0912,46.2227,79805.0
2021-09-21 14:55:00,49.2,49.21,49.1,49.16,26503.0,46.2321,46.2415,46.1382,46.1945,26503.0
2021-09-21 15:00:00,49.16,49.26,49.14,49.16,40373.0,46.1945,46.2885,46.1757,46.1945,40373.0
2021-09-21 15:05:00,49.16,49.37,49.16,49.33,70064.0,46.1945,46.3919,46.1945,46.3543,70064.0
2021-09-21 15:10:00,49.33,49.38,49.25,49.38,37931.0,46.3543,46.4013,46.2791,46.4013,37931.0
2021-09-21 15:15:00,49.38,49.42,49.24,49.25,46738.0,46.4013,46.4389,46.2697,46.2791,46738.0
2021-09-21 15:20:00,49.25,49.48,49.24,49.46,142468.0,46.2791,46.4952,46.2697,46.4764,142468.0
2021-09-21 15:25:00,49.46,49.48,49.4,49.43,41583.0,46.4764,46.4952,46.4201,46.4483,41583.0
2021-09-21 15:30:00,49.43,49.51,49.43,49.5,63649.0,46.4483,46.5234,46.4483,46.514,63649.0
2021-09-21 15:35:00,49.49,49.55,49.41,49.43,104545.0,46.5046,46.561,46.4295,46.4483,104545.0
2021-09-21 15:40:00,49.44,49.44,49.32,49.36,70562.0,46.4577,46.4577,46.3449,46.3825,70562.0
2021-09-21 15:45:00,49.36,49.37,49.26,49.28,98070.0,46.3825,46.3919,46.2885,46.3073,98070.0
2021-09-21 15:50:00,49.29,49.33,49.26,49.28,177983.0,46.3167,46.3543,46.2885,46.3073,177983.0
2021-09-21 15:55:00,49.28,49.3,49.14,49.14,296265.0,46.3073,46.3261,46.1757,46.1757,296265.0
2021-09-22 09:30:00,49.37,49.85,49.37,49.73,157426.0,46.3919,46.8429,46.3919,46.7302,157426.0
2021-09-22 09:35:00,49.73,50.01,49.71,49.94,94582.0,46.7302,46.9933,46.7114,46.9275,94582.0
2021-09-22 09:40:00,49.94,50.06,49.85,50.03,115673.0,46.9275,47.0403,46.8429,47.0121,115673.0
2021-09-22 09:45:00,50.02,50.24,50.0,50.17,139131.0,47.0027,47.2094,46.9839,47.1436,139131.0
2021-09-22 09:50:00,50.16,50.4,50.16,50.22,110185.0,47.1342,47.3597,47.1342,47.1906,110185.0
2021-09-22 09:55:00,50.23,50.44,50.23,50.42,73077.0,47.2,47.3973,47.2,47.3785,73077.0
2021-09-22 10:00:00,50.43,50.43,50.24,50.3,95492.0,47.3879,47.3879,47.2094,47.2658,95492.0
2021-09-22 10:05:00,50.31,50.38,50.17,50.37,57723.0,47.2752,47.3409,47.1436,47.3316,57723.0
2021-09-22 10:10:00,50.37,50.5,50.27,50.48,101135.0,47.3316,47.4537,47.2376,47.4349,101135.0
2021-09-22 10:15:00,50.48,50.51,50.4,50.47,60180.0,47.4349,47.4631,47.3597,47.4255,60180.0
2021-09-22 10:20:00,50.48,50.56,50.43,50.55,88655.0,47.4349,47.5101,47.3879,47.5007,88655.0
2021-09-22 10:25:00,50.55,50.57,50.43,50.45,104331.0,47.5007,47.5195,47.3879,47.4067,104331.0
2021-09-22 10:30:00,50.45,50.54,50.37,50.46,107736.0,47.4067,47.4913,47.3316,47.4161,107736.0
2021-09-22 10:35:00,50.45,50.48,50.4,50.44,94084.0,47.4067,47.4349,47.3597,47.3973,94084.0
2021-09-22 10:40:00,50.44,50.53,50.42,50.45,48472.0,47.3973,47.4819,47.3785,47.4067,48472.0
2021-09-22 10:45:00,50.43,50.51,50.38,50.49,103661.0,47.3879,47.4631,47.3409,47.4443,103661.0
2021-09-22 10:50:00,50.49,50.51,50.42,50.45,60720.0,47.4443,47.4631,47.3785,47.4067,60720.0
2021-09-22 10:55:00,50.45,50.53,50.44,50.48,48949.0,47.4067,47.4819,47.3973,47.4349,48949.0
2021-09-22 11:00:00,50.48,50.54,50.41,50.43,95716.0,47.4349,47.4913,47.3691,47.3879,95716.0
2021-09-22 11:05:00,50.42,50.51,50.36,50.4,68082.0,47.3785,47.4631,47.3222,47.3597,68082.0
2021-09-22 11:10:00,50.41,50.56,50.4,50.53,50380.0,47.3691,47.5101,47.3597,47.4819,50380.0
2021-09-22 11:15:00,50.53,50.64,50.53,50.64,58757.0,47.4819,47.5853,47.4819,47.5853,58757.0
2021-09-22 11:20:00,50.63,50.69,50.6,50.61,65557.0,47.5759,47.6322,47.5477,47.5571,65557.0
2021-09-22 11:25:00,50.61,50.68,50.58,50.62,41121.0,47.5571,47.6229,47.5289,47.5665,41121.0
2021-09-22 11:30:00,50.62,50.68,50.57,50.68,38140.0,47.5665,47.6229,47.5195,47.6229,38140.0
2021-09-22 11:35:00,50.68,50.68,50.62,50.65,46015.0,47.6229,47.6229,47.5665,47.5947,46015.0
2021-09-22 11:40:00,50.64,50.66,50.56,50.63,89930.0,47.5853,47.6041,47.5101,47.5759,89930.0
2021-09-22 11:45:00,50.63,50.64,50.42,50.5,100861.0,47.5759,47.5853,47.3785,47.4537,100861.0
2021-09-22 11:50:00,50.5,50.6,50.46,50.47,82262.0,47.4537,47.5477,47.4161,47.4255,82262.0
2021-09-22 11:55:00,50.46,50.51,50.45,50.47,50317.0,47.4161,47.4631,47.4067,47.4255,50317.0
2021-09-22 12:00:00,50.48,50.51,50.45,50.51,34754.0,47.4349,47.4631,47.4067,47.4631,34754.0
2021-09-22 12:05:00,50.51,50.52,50.45,50.48,29540.0,47.4631,47.4725,47.4067,47.4349,29540.0
2021-09-22 12:10:00,50.47,50.5,50.37,50.39,92181.0,47.4255,47.4537,47.3316,47.3503,92181.0
2021-09-22 12:15:00,50.39,50.41,50.31,50.39,105620.0,47.3503,47.3691,47.2752,47.3503,105620.0
2021-09-22 12:20:00,50.39,50.41,50.3,50.34,103331.0,47.3503,47.3691,47.2658,47.3034,103331.0
2021-09-22 12:25:00,50.33,50.41,50.33,50.41,119463.0,47.294,47.3691,47.294,47.3691,119463.0
2021-09-22 12:30:00,50.41,50.45,50.36,50.42,109874.0,47.3691,47.4067,47.3222,47.3785,109874.0
2021-09-22 12:35:00,50.43,50.48,50.42,50.44,50377.0,47.3879,47.4349,47.3785,47.3973,50377.0
2021-09-22 12:40:00,50.44,50.45,50.37,50.38,19791.0,47.3973,47.4067,47.3316,47.3409,19791.0
2021-09-22 12:45:00,50.38,50.47,50.36,50.47,33158.0,47.3409,47.4255,47.3222,47.4255,33158.0
2021-09-22 12:50:00,50.46,50.52,50.41,50.45,80815.0,47.4161,47.4725,47.3691,47.4067,80815.0
2021-09-22 12:55:00,50.45,50.53,50.45,50.52,39121.0,47.4067,47.4819,47.4067,47.4725,39121.0
2021-09-22 13:00:00,50.53,50.54,50.47,50.47,35936.0,47.4819,47.4913,47.4255,47.4255,35936.0
2021-09-22 13:05:00,50.47,50.77,50.45,50.77,169900.0,47.4255,47.7074,47.4067,47.7074,169900.0
2021-09-22 13:10:00,50.75,50.82,50.75,50.79,281102.0,47.6886,47.7544,47.6886,47.7262,281102.0
2021-09-22 13:15:00,50.79,50.86,50.76,50.8,94683.0,47.7262,47.792,47.698,47.7356,94683.0
2021-09-22 13:20:00,50.8,50.85,50.77,50.78,80253.0,47.7356,47.7826,47.7074,47.7168,80253.0
2021-09-22 13:25:00,50.78,50.85,50.78,50.82,69268.0,47.7168,47.7826,47.7168,47.7544,69268.0
2021-09-22 13:30:00,50.82,50.87,50.81,50.85,73307.0,47.7544,47.8014,47.745,47.7826,73307.0
2021-09-22 13:35:00,50.85,50.88,50.84,50.88,72942.0,47.7826,47.8108,47.7732,47.8108,72942.0
2021-09-22 13:40:00,50.87,50.93,50.84,50.85,94580.0,47.8014,47.8578,47.7732,47.7826,94580.0
2021-09-22 13:45:00,50.85,50.85,50.71,50.73,72930.0,47.7826,47.7826,47.651,47.6698,72930.0
2021-09-22 13:50:00,50.73,50.74,50.65,50.7,60977.0,47.6698,47.6792,47.5947,47.6416,60977.0
2021-09-22 13:55:00,50.7,50.76,50.66,50.68,56204.0,47.6416,47.698,47.6041,47.6229,56204.0
2021-09-22 14:00:00,50.67,50.88,50.57,50.86,66670.0,47.6135,47.8108,47.5195,47.792,66670.0
2021-09-22 14:05:00,50.86,50.92,50.79,50.89,53399.0,47.792,47.8484,47.7262,47.8202,53399.0
2021-09-22 14:10:00,50.89,51.12,50.88,51.1,339070.0,47.8202,48.0363,47.8108,48.0175,339070.0
2021-09-22 14:15:00,51.1,51.18,51.01,51.03,126640.0,48.0175,48.0927,47.9329,47.9517,126640.0
2021-09-22 14:20:00,51.05,51.05,50.86,50.95,75752.0,47.9705,47.9705,47.792,47.8766,75752.0
2021-09-22 14:25:00,50.95,51.15,50.94,51.13,83811.0,47.8766,48.0645,47.8672,48.0457,83811.0
2021-09-22 14:30:00,51.14,51.23,51.1,51.15,133593.0,48.0551,48.1397,48.0175,48.0645,133593.0
2021-09-22 14:35:00,51.14,51.2,50.96,50.98,94632.0,48.0551,48.1115,47.886,47.9048,94632.0
2021-09-22 14:40:00,50.95,51.01,50.85,50.94,79482.0,47.8766,47.9329,47.7826,47.8672,79482.0
2021-09-22 14:45:00,50.93,50.94,50.78,50.8,155613.0,47.8578,47.8672,47.7168,47.7356,155613.0
2021-09-22 14:50:00,50.79,51.01,50.65,50.96,151824.0,47.7262,47.9329,47.5947,47.886,151824.0
2021-09-22 14:55:00,50.98,51.0,50.79,50.88,63205.0,47.9048,47.9235,47.7262,47.8108,63205.0
2021-09-22 15:00:00,50.88,50.88,50.76,50.81,76774.0,47.8108,47.8108,47.698,47.745,76774.0
2021-09-22 15:05:00,50.81,50.89,50.74,50.88,120281.0,47.745,47.8202,47.6792,47.8108,120281.0
2021-09-22 15:10:00,50.87,50.98,50.81,50.95,60724.0,47.8014,47.9048,47.745,47.8766,60724.0
2021-09-22 15:15:00,50.95,51.02,50.91,51.0,103552.0,47.8766,47.9423,47.839,47.9235,103552.0
2021-09-22 15:20:00,50.99,51.03,50.93,50.96,255634.0,47.9142,47.9517,47.8578,47.886,255634.0
2021-09-22 15:25:00,50.97,50.98,50.86,50.92,41626.0,47.8954,47.9048,47.792,47.8484,41626.0
2021-09-22 15:30:00,50.91,50.95,50.8,50.82,78276.0,47.839,47.8766,47.7356,47.7544,78276.0
2021-09-22 15:35:00,50.81,50.87,50.78,50.8,61200.0,47.745,47.8014,47.7168,47.7356,61200.0
2021-09-22 15:40:00,50.81,50.83,50.6,50.61,100233.0,47.745,47.7638,47.5477,47.5571,100233.0
2021-09-22 15:45:00,50.62,50.75,50.6,50.72,190076.0,47.5665,47.6886,47.5477,47.6604,190076.0
2021-09-22 15:50:00,50.71,50.77,50.62,50.66,289692.0,47.651,47.7074,47.5665,47.6041,289692.0
2021-09-22 15:55:00,50.66,50.69,50.62,50.65,446212.0,47.6041,47.6322,47.5665,47.5947,446212.0
2021-09-23 09:30:00,51.23,51.61,51.07,51.09,327780.0,48.1397,48.4968,47.9893,48.0081,327780.0
2021-09-23 09:35:00,51.1,51.57,51.05,51.57,97911.0,48.0175,48.4592,47.9705,48.4592,97911.0
2021-09-23 09:40:00,51.56,51.87,51.44,51.77,209274.0,48.4498,48.7411,48.337,48.6471,209274.0
2021-09-23 09:45:00,51.77,52.04,51.7,52.02,388775.0,48.6471,48.9008,48.5813,48.882,388775.0
2021-09-23 09:50:00,52.01,52.04,51.75,51.79,282095.0,48.8726,48.9008,48.6283,48.6659,282095.0
2021-09-23 09:55:00,51.81,52.16,51.78,52.08,211502.0,48.6847,49.0136,48.6565,48.9384,211502.0
2021-09-23 10:00:00,52.09,52.21,52.04,52.14,179742.0,48.9478,49.0606,48.9008,48.9948,179742.0
2021-09-23 10:05:00,52.15,52.16,52.0,52.11,106998.0,49.0042,49.0136,48.8632,48.9666,106998.0
2021-09-23 10:10:00,52.1,52.24,52.07,52.23,74244.0,48.9572,49.0887,48.929,49.0794,74244.0
2021-09-23 10:15:00,52.22,52.38,52.22,52.32,291746.0,49.07,49.2203,49.07,49.1639,291746.0
2021-09-23 10:20:00,52.32,52.41,52.3,52.37,94440.0,49.1639,49.2485,49.1451,49.2109,94440.0
2021-09-23 10:25:00,52.38,52.46,52.34,52.41,144112.0,49.2203,49.2955,49.1827,49.2485,144112.0
2021-09-23 10:30:00,52.41,52.47,52.3,52.35,108345.0,49.2485,49.3049,49.1451,49.1921,108345.0
2021-09-23 10:35:00,52.34,52.42,52.3,52.35,131844.0,49.1827,49.2579,49.1451,49.1921,131844.0
2021-09-23 10:40:00,52.34,52.45,52.31,52.38,56053.0,49.1827,49.2861,49.1545,49.2203,56053.0
2021-09-23 10:45:00,52.37,52.41,52.33,52.37,101833.0,49.2109,49.2485,49.1733,49.2109,101833.0
2021-09-23 10:50:00,52.35,52.41,52.3,52.33,86515.0,49.1921,49.2485,49.1451,49.1733,86515.0
2021-09-23 10:55:00,52.31,52.39,52.27,52.39,93549.0,49.1545,49.2297,49.1169,49.2297,93549.0
2021-09-23 11:00:00,52.39,52.44,52.32,52.43,50324.0,49.2297,49.2767,49.1639,49.2673,50324.0
2021-09-23 11:05:00,52.42,52.46,52.29,52.35,96787.0,49.2579,49.2955,49.1357,49.1921,96787.0
2021-09-23 11:10:00,52.35,52.45,52.32,52.42,79414.0,49.1921,49.2861,49.1639,49.2579,79414.0
2021-09-23 11:15:00,52.43,52.55,52.43,52.54,108513.0,49.2673,49.38,49.2673,49.3707,108513.0
2021-09-23 11:20:00,52.54,52.58,52.51,52.58,55104.0,49.3707,49.4082,49.3425,49.4082,55104.0
2021-09-23 11:25:00,52.57,52.61,52.55,52.56,135523.0,49.3988,49.4364,49.38,49.3894,135523.0
2021-09-23 11:30:00,52.56,52.59,52.3,52.31,146279.0,49.3894,49.4176,49.1451,49.1545,146279.0
2021-09-23 11:35:00,52.3,52.47,52.29,52.42,57816.0,49.1451,49.3049,49.1357,49.2579,57816.0
2021-09-23 11:40:00,52.42,52.45,52.35,52.4,49980.0,49.2579,49.2861,49.1921,49.2391,49980.0
2021-09-23 11:45:00,52.4,52.44,52.31,52.36,40936.0,49.2391,49.2767,49.1545,49.2015,40936.0
2021-09-23 11:50:00,52.36,52.4,52.31,52.34,35169.0,49.2015,49.2391,49.1545,49.1827,35169.0
2021-09-23 11:55:00,52.33,52.41,52.31,52.36,46520.0,49.1733,49.2485,49.1545,49.2015,46520.0
2021-09-23 12:00:00,52.35,52.38,52.31,52.34,33194.0,49.1921,49.2203,49.1545,49.1827,33194.0
2021-09-23 12:05:00,52.34,52.4,52.32,52.33,59632.0,49.1827,49.2391,49.1639,49.1733,59632.0
2021-09-23 12:10:00,52.34,52.45,52.33,52.43,59603.0,49.1827,49.2861,49.1733,49.2673,59603.0
2021-09-23 12:15:00,52.43,52.45,52.37,52.42,68938.0,49.2673,49.2861,49.2109,49.2579,68938.0
2021-09-23 12:20:00,52.42,52.5,52.42,52.48,44680.0,49.2579,49.3331,49.2579,49.3143,44680.0
2021-09-23 12:25:00,52.48,52.55,52.41,52.54,82970.0,49.3143,49.38,49.2485,49.3707,82970.0
2021-09-23 12:30:00,52.55,52.55,52.5,52.51,61642.0,49.38,49.38,49.3331,49.3425,61642.0
2021-09-23 12:35:00,52.51,52.59,52.5,52.59,75066.0,49.3425,49.4176,49.3331,49.4176,75066.0
2021-09-23 12:40:00,52.58,52.62,52.57,52.58,43463.0,49.4082,49.4458,49.3988,49.4082,43463.0
2021-09-23 12:45:00,52.57,52.68,52.57,52.68,58479.0,49.3988,49.5022,49.3988,49.5022,58479.0
2021-09-23 12:50:00,52.68,52.69,52.58,52.59,28921.0,49.5022,49.5116,49.4082,49.4176,28921.0
2021-09-23 12:55:00,52.59,52.61,52.52,52.57,79440.0,49.4176,49.4364,49.3519,49.3988,79440.0
2021-09-23 13:00:00,52.57,52.59,52.55,52.58,34723.0,49.3988,49.4176,49.38,49.4082,34723.0
2021-09-23 13:05:00,52.58,52.62,52.56,52.59,47235.0,49.4082,49.4458,49.3894,49.4176,47235.0
2021-09-23 13:10:00,52.58,52.59,52.52,52.52,54066.0,49.4082,49.4176,49.3519,49.3519,54066.0
2021-09-23 13:15:00,52.52,52.54,52.48,52.52,35748.0,49.3519,49.3707,49.3143,49.3519,35748.0
2021-09-23 13:20:00,52.52,52.53,52.45,52.48,56473.0,49.3519,49.3613,49.2861,49.3143,56473.0
2021-09-23 13:25:00,52.48,52.52,52.47,52.52,33865.0,49.3143,49.3519,49.3049,49.3519,33865.0
2021-09-23 13:30:00,52.51,52.54,52.43,52.52,58608.0,49.3425,49.3707,49.2673,49.3519,58608.0
2021-09-23 13:35:00,52.52,52.57,52.51,52.55,27995.0,49.3519,49.3988,49.3425,49.38,27995.0
2021-09-23 13:40:00,52.55,52.61,52.54,52.61,66192.0,49.38,49.4364,49.3707,49.4364,66192.0
2021-09-23 13:45:00,52.61,52.64,52.57,52.62,54987.0,49.4364,49.4646,49.3988,49.4458,54987.0
2021-09-23 13:50:00,52.62,52.68,52.61,52.66,68646.0,49.4458,49.5022,49.4364,49.4834,68646.0
2021-09-23 13:55:00,52.66,52.66,52.55,52.6,73181.0,49.4834,49.4834,49.38,49.427,73181.0
2021-09-23 14:00:00,52.6,52.64,52.54,52.61,68620.0,49.427,49.4646,49.3707,49.4364,68620.0
2021-09-23 14:05:00,52.62,52.64,52.53,52.56,122004.0,49.4458,49.4646,49.3613,49.3894,122004.0
2021-09-23 14:10:00,52.56,52.58,52.5,52.57,120285.0,49.3894,49.4082,49.3331,49.3988,120285.0
2021-09-23 14:15:00,52.57,52.69,52.57,52.68,76673.0,49.3988,49.5116,49.3988,49.5022,76673.0
2021-09-23 14:20:00,52.67,52.79,52.67,52.74,76203.0,49.4928,49.6056,49.4928,49.5586,76203.0
2021-09-23 14:25:00,52.73,52.77,52.71,52.73,41396.0,49.5492,49.5868,49.5304,49.5492,41396.0
2021-09-23 14:30:00,52.73,52.79,52.7,52.72,82441.0,49.5492,49.6056,49.521,49.5398,82441.0
2021-09-23 14:35:00,52.72,52.76,52.7,52.71,71790.0,49.5398,49.5774,49.521,49.5304,71790.0
2021-09-23 14:40:00,52.71,52.72,52.55,52.59,83783.0,49.5304,49.5398,49.38,49.4176,83783.0
2021-09-23 14:45:00,52.59,52.62,52.46,52.46,70166.0,49.4176,49.4458,49.2955,49.2955,70166.0
2021-09-23 14:50:00,52.46,52.49,52.38,52.39,52583.0,49.2955,49.3237,49.2203,49.2297,52583.0
2021-09-23 14:55:00,52.38,52.39,52.24,52.25,103516.0,49.2203,49.2297,49.0887,49.0981,103516.0
2021-09-23 15:00:00,52.25,52.28,52.21,52.22,68279.0,49.0981,49.1263,49.0606,49.07,68279.0
2021-09-23 15:05:00,52.22,52.22,52.09,52.13,158479.0,49.07,49.07,48.9478,48.9854,158479.0
2021-09-23 15:10:00,52.12,52.13,52.06,52.1,82194.0,48.976,48.9854,48.9196,48.9572,82194.0
2021-09-23 15:15:00,52.1,52.22,52.09,52.19,111883.0,48.9572,49.07,48.9478,49.0418,111883.0
2021-09-23 15:20:00,52.19,52.22,52.17,52.2,66645.0,49.0418,49.07,49.023,49.0512,66645.0
2021-09-23 15:25:00,52.2,52.3,52.19,52.28,75208.0,49.0512,49.1451,49.0418,49.1263,75208.0
2021-09-23 15:30:00,52.28,52.35,52.27,52.32,98356.0,49.1263,49.1921,49.1169,49.1639,98356.0
2021-09-23 15:35:00,52.32,52.43,52.3,52.39,139022.0,49.1639,49.2673,49.1451,49.2297,139022.0
2021-09-23 15:40:00,52.4,52.45,52.33,52.44,136816.0,49.2391,49.2861,49.1733,49.2767,136816.0
2021-09-23 15:45:00,52.45,52.51,52.42,52.47,111745.0,49.2861,49.3425,49.2579,49.3049,111745.0
2021-09-23 15:50:00,52.46,52.47,52.29,52.38,277720.0,49.2955,49.3049,49.1357,49.2203,277720.0
2021-09-23 15:55:00,52.39,52.41,52.3,52.32,418362.0,49.2297,49.2485,49.1451,49.1639,418362.0
2021-09-24 09:30:00,52.4,52.95,52.32,52.93,206590.0,49.2391,49.7559,49.1639,49.7371,206590.0
2021-09-24 09:35:00,52.93,52.97,52.64,52.74,100913.0,49.7371,49.7747,49.4646,49.5586,100913.0
2021-09-24 09:40:00,52.73,52.98,52.7,52.9,131026.0,49.5492,49.7841,49.521,49.7089,131026.0
2021-09-24 09:45:00,52.9,52.91,52.25,52.26,122306.0,49.7089,49.7183,49.0981,49.1075,122306.0
2021-09-24 09:50:00,52.24,52.65,52.23,52.63,55655.0,49.0887,49.474,49.0794,49.4552,55655.0
2021-09-24 09:55:00,52.6,52.81,52.58,52.67,72239.0,49.427,49.6244,49.4082,49.4928,72239.0
2021-09-24 10:00:00,52.69,52.81,52.59,52.78,77572.0,49.5116,49.6244,49.4176,49.5962,77572.0
2021-09-24 10:05:00,52.78,52.96,52.72,52.8,88454.0,49.5962,49.7653,49.5398,49.615,88454.0
2021-09-24 10:10:00,52.8,52.86,52.67,52.67,62594.0,49.615,49.6713,49.4928,49.4928,62594.0
2021-09-24 10:15:00,52.63,52.76,52.62,52.65,61251.0,49.4552,49.5774,49.4458,49.474,61251.0
2021-09-24 10:20:00,52.65,52.84,52.63,52.83,34692.0,49.474,49.6526,49.4552,49.6432,34692.0
2021-09-24 10:25:00,52.83,52.95,52.83,52.92,56841.0,49.6432,49.7559,49.6432,49.7277,56841.0
2021-09-24 10:30:00,52.93,52.99,52.86,52.91,90908.0,49.7371,49.7935,49.6713,49.7183,90908.0
2021-09-24 10:35:00,52.91,53.14,52.91,53.03,167243.0,49.7183,49.9345,49.7183,49.8311,167243.0
2021-09-24 10:40:00,53.03,53.2,53.01,53.09,84866.0,49.8311,49.9908,49.8123,49.8875,84866.0
2021-09-24 10:45:00,53.09,53.18,52.99,53.07,66727.0,49.8875,49.972,49.7935,49.8687,66727.0
2021-09-24 10:50:00,53.08,53.12,52.98,52.99,114460.0,49.8781,49.9157,49.7841,49.7935,114460.0
2021-09-24 10:55:00,52.99,53.05,52.86,52.9,67184.0,49.7935,49.8499,49.6713,49.7089,67184.0
2021-09-24 11:00:00,52.89,52.96,52.85,52.89,53442.0,49.6995,49.7653,49.662,49.6995,53442.0
2021-09-24 11:05:00,52.89,52.92,52.83,52.91,44923.0,49.6995,49.7277,49.6432,49.7183,44923.0
2021-09-24 11:10:00,52.89,52.91,52.81,52.82,68381.0,49.6995,49.7183,49.6244,49.6338,68381.0
2021-09-24 11:15:00,52.82,52.97,52.79,52.83,84272.0,49.6338,49.7747,49.6056,49.6432,84272.0
2021-09-24 11:20:00,52.82,52.85,52.73,52.83,41688.0,49.6338,49.662,49.5492,49.6432,41688.0
2021-09-24 11:25:00,52.83,52.83,52.73,52.8,54130.0,49.6432,49.6432,49.5492,49.615,54130.0
2021-09-24 11:30:00,52.81,52.93,52.79,52.9,53886.0,49.6244,49.7371,49.6056,49.7089,53886.0
2021-09-24 11:35:00,52.89,52.92,52.78,52.79,126789.0,49.6995,49.7277,49.5962,49.6056,126789.0
2021-09-24 11:40:00,52.8,52.88,52.8,52.83,24405.0,49.615,49.6901,49.615,49.6432,24405.0
2021-09-24 11:45:00,52.83,52.93,52.83,52.89,19993.0,49.6432,49.7371,49.6432,49.6995,19993.0
2021-09-24 11:50:00,52.88,52.95,52.87,52.94,36214.0,49.6901,49.7559,49.6807,49.7465,36214.0
2021-09-24 11:55:00,52.94,53.03,52.91,53.0,29381.0,49.7465,49.8311,49.7183,49.8029,29381.0
2021-09-24 12:00:00,53.01,53.02,52.94,53.0,32207.0,49.8123,49.8217,49.7465,49.8029,32207.0
2021-09-24 12:05:00,53.01,53.05,52.98,53.0,33818.0,49.8123,49.8499,49.7841,49.8029,33818.0
2021-09-24 12:10:00,53.01,53.03,52.97,52.98,33557.0,49.8123,49.8311,49.7747,49.7841,33557.0
2021-09-24 12:15:00,52.98,53.01,52.9,52.93,51657.0,49.7841,49.8123,49.7089,49.7371,51657.0
2021-09-24 12:20:00,52.93,52.97,52.88,52.93,42201.0,49.7371,49.7747,49.6901,49.7371,42201.0
2021-09-24 12:25:00,52.94,52.97,52.9,52.92,82493.0,49.7465,49.7747,49.7089,49.7277,82493.0
2021-09-24 12:30:00,52.92,52.94,52.88,52.9,31249.0,49.7277,49.7465,49.6901,49.7089,31249.0
2021-09-24 12:35:00,52.9,52.91,52.83,52.84,41296.0,49.7089,49.7183,49.6432,49.6526,41296.0
2021-09-24 12:40:00,52.84,52.92,52.81,52.83,61414.0,49.6526,49.7277,49.6244,49.6432,61414.0
2021-09-24 12:45:00,52.84,52.85,52.75,52.77,56390.0,49.6526,49.662,49.568,49.5868,56390.0
2021-09-24 12:50:00,52.78,52.82,52.76,52.8,16932.0,49.5962,49.6338,49.5774,49.615,16932.0
2021-09-24 12:55:00,52.8,52.81,52.74,52.8,29779.0,49.615,49.6244,49.5586,49.615,29779.0
2021-09-24 13:00:00,52.8,52.85,52.77,52.8,56912.0,49.615,49.662,49.5868,49.615,56912.0
2021-09-24 13:05:00,52.8,52.84,52.75,52.78,62935.0,49.615,49.6526,49.568,49.5962,62935.0
2021-09-24 13:10:00,52.79,52.81,52.77,52.79,30412.0,49.6056,49.6244,49.5868,49.6056,30412.0
2021-09-24 13:15:00,52.8,52.81,52.73,52.81,30056.0,49.615,49.6244,49.5492,49.6244,30056.0
2021-09-24 13:20:00,52.81,52.81,52.74,52.75,18539.0,49.6244,49.6244,49.5586,49.568,18539.0
2021-09-24 13:25:00,52.75,52.79,52.71,52.75,31036.0,49.568,49.6056,49.5304,49.568,31036.0
2021-09-24 13:30:00,52.75,52.79,52.66,52.66,56748.0,49.568,49.6056,49.4834,49.4834,56748.0
2021-09-24 13:35:00,52.66,52.71,52.66,52.69,51856.0,49.4834,49.5304,49.4834,49.5116,51856.0
2021-09-24 13:40:00,52.69,52.72,52.64,52.72,95330.0,49.5116,49.5398,49.4646,49.5398,95330.0
2021-09-24 13:45:00,52.72,52.76,52.69,52.73,46190.0,49.5398,49.5774,49.5116,49.5492,46190.0
2021-09-24 13:50:00,52.73,52.79,52.7,52.71,45680.0,49.5492,49.6056,49.521,49.5304,45680.0
2021-09-24 13:55:00,52.71,52.77,52.69,52.75,27720.0,49.5304,49.5868,49.5116,49.568,27720.0
2021-09-24 14:00:00,52.74,52.78,52.7,52.73,44419.0,49.5586,49.5962,49.521,49.5492,44419.0
2021-09-24 14:05:00,52.73,52.77,52.71,52.77,26581.0,49.5492,49.5868,49.5304,49.5868,26581.0
2021-09-24 14:10:00,52.78,52.83,52.77,52.79,46022.0,49.5962,49.6432,49.5868,49.6056,46022.0
2021-09-24 14:15:00,52.79,52.8,52.71,52.74,49578.0,49.6056,49.615,49.5304,49.5586,49578.0
2021-09-24 14:20:00,52.74,52.76,52.69,52.72,47293.0,49.5586,49.5774,49.5116,49.5398,47293.0
2021-09-24 14:25:00,52.71,52.75,52.65,52.71,102104.0,49.5304,49.568,49.474,49.5304,102104.0
2021-09-24 14:30:00,52.72,52.72,52.6,52.66,73758.0,49.5398,49.5398,49.427,49.4834,73758.0
2021-09-24 14:35:00,52.66,52.67,52.63,52.67,50149.0,49.4834,49.4928,49.4552,49.4928,50149.0
2021-09-24 14:40:00,52.68,52.74,52.64,52.73,49292.0,49.5022,49.5586,49.4646,49.5492,49292.0
2021-09-24 14:45:00,52.73,52.73,52.68,52.7,37551.0,49.5492,49.5492,49.5022,49.521,37551.0
2021-09-24 14:50:00,52.69,52.73,52.68,52.73,27463.0,49.5116,49.5492,49.5022,49.5492,27463.0
2021-09-24 14:55:00,52.74,52.87,52.74,52.8,79447.0,49.5586,49.6807,49.5586,49.615,79447.0
2021-09-24 15:00:00,52.8,52.81,52.74,52.76,37406.0,49.615,49.6244,49.5586,49.5774,37406.0
2021-09-24 15:05:00,52.75,52.76,52.67,52.68,52799.0,49.568,49.5774,49.4928,49.5022,52799.0
2021-09-24 15:10:00,52.68,52.78,52.67,52.77,26555.0,49.5022,49.5962,49.4928,49.5868,26555.0
2021-09-24 15:15:00,52.78,52.85,52.76,52.81,64091.0,49.5962,49.662,49.5774,49.6244,64091.0
2021-09-24 15:20:00,52.82,52.88,52.78,52.82,66494.0,49.6338,49.6901,49.5962,49.6338,66494.0
2021-09-24 15:25:00,52.83,52.9,52.81,52.9,33649.0,49.6432,49.7089,49.6244,49.7089,33649.0
2021-09-24 15:30:00,52.9,52.93,52.88,52.89,51786.0,49.7089,49.7371,49.6901,49.6995,51786.0
2021-09-24 15:35:00,52.9,52.99,52.88,52.99,60268.0,49.7089,49.7935,49.6901,49.7935,60268.0
2021-09-24 15:40:00,52.98,53.05,52.96,53.05,138269.0,49.7841,49.8499,49.7653,49.8499,138269.0
2021-09-24 15:45:00,53.05,53.12,53.02,53.03,190817.0,49.8499,49.9157,49.8217,49.8311,190817.0
2021-09-24 15:50:00,53.03,53.13,52.94,52.96,294330.0,49.8311,49.9251,49.7465,49.7653,294330.0
2021-09-24 15:55:00,52.96,52.99,52.84,52.84,398642.0,49.7653,49.7935,49.6526,49.6526,398642.0
2021-09-27 09:30:00,53.5,53.66,53.36,53.65,276292.0,50.2727,50.4231,50.1412,50.4137,276292.0
2021-09-27 09:35:00,53.66,54.02,53.59,54.0,252490.0,50.4231,50.7614,50.3573,50.7426,252490.0
2021-09-27 09:40:00,54.02,54.13,53.81,54.11,304084.0,50.7614,50.8647,50.564,50.8459,304084.0
2021-09-27 09:45:00,54.11,54.14,53.88,53.93,150606.0,50.8459,50.8741,50.6298,50.6768,150606.0
2021-09-27 09:50:00,53.93,54.13,53.81,54.13,164693.0,50.6768,50.8647,50.564,50.8647,164693.0
2021-09-27 09:55:00,54.12,54.3,54.11,54.23,371938.0,50.8553,51.0245,50.8459,50.9587,371938.0
2021-09-27 10:00:00,54.23,54.4,54.21,54.33,212456.0,50.9587,51.1185,50.9399,51.0527,212456.0
2021-09-27 10:05:00,54.35,54.37,54.04,54.15,175885.0,51.0715,51.0903,50.7802,50.8835,175885.0
2021-09-27 10:10:00,54.15,54.19,53.98,54.1,277586.0,50.8835,50.9211,50.7238,50.8365,277586.0
2021-09-27 10:15:00,54.1,54.1,53.71,53.78,161385.0,50.8365,50.8365,50.4701,50.5359,161385.0
2021-09-27 10:20:00,53.77,54.05,53.76,54.02,163439.0,50.5265,50.7896,50.5171,50.7614,163439.0
2021-09-27 10:25:00,54.02,54.05,53.92,54.01,114949.0,50.7614,50.7896,50.6674,50.752,114949.0
2021-09-27 10:30:00,54.01,54.12,53.98,54.06,83499.0,50.752,50.8553,50.7238,50.799,83499.0
2021-09-27 10:35:00,54.05,54.1,54.0,54.04,59713.0,50.7896,50.8365,50.7426,50.7802,59713.0
2021-09-27 10:40:00,54.03,54.12,54.03,54.12,47014.0,50.7708,50.8553,50.7708,50.8553,47014.0
2021-09-27 10:45:00,54.12,54.17,54.03,54.14,58398.0,50.8553,50.9023,50.7708,50.8741,58398.0
2021-09-27 10:50:00,54.13,54.16,54.04,54.08,61214.0,50.8647,50.8929,50.7802,50.8178,61214.0
2021-09-27 10:55:00,54.08,54.13,53.89,53.99,57917.0,50.8178,50.8647,50.6392,50.7332,57917.0
2021-09-27 11:00:00,54.0,54.02,53.82,53.85,109825.0,50.7426,50.7614,50.5734,50.6016,109825.0
2021-09-27 11:05:00,53.84,53.94,53.78,53.92,53031.0,50.5922,50.6862,50.5359,50.6674,53031.0
2021-09-27 11:10:00,53.9,53.97,53.79,53.81,62976.0,50.6486,50.7144,50.5452,50.564,62976.0
2021-09-27 11:15:00,53.8,53.84,53.74,53.77,41997.0,50.5546,50.5922,50.4983,50.5265,41997.0
2021-09-27 11:20:00,53.78,53.8,53.74,53.76,38957.0,50.5359,50.5546,50.4983,50.5171,38957.0
2021-09-27 11:25:00,53.75,53.82,53.7,53.79,58627.0,50.5077,50.5734,50.4607,50.5452,58627.0
2021-09-27 11:30:00,53.79,53.92,53.79,53.88,45141.0,50.5452,50.6674,50.5452,50.6298,45141.0
2021-09-27 11:35:00,53.88,53.9,53.76,53.77,42499.0,50.6298,50.6486,50.5171,50.5265,42499.0
2021-09-27 11:40:00,53.78,53.82,53.76,53.79,31927.0,50.5359,50.5734,50.5171,50.5452,31927.0
2021-09-27 11:45:00,53.79,53.91,53.69,53.86,55403.0,50.5452,50.658,50.4513,50.611,55403.0
2021-09-27 11:50:00,53.86,53.9,53.83,53.86,25797.0,50.611,50.6486,50.5828,50.611,25797.0
2021-09-27 11:55:00,53.87,53.88,53.79,53.87,31991.0,50.6204,50.6298,50.5452,50.6204,31991.0
2021-09-27 12:00:00,53.88,53.89,53.81,53.84,30426.0,50.6298,50.6392,50.564,50.5922,30426.0
2021-09-27 12:05:00,53.84,53.86,53.81,53.83,64123.0,50.5922,50.611,50.564,50.5828,64123.0
2021-09-27 12:10:00,53.84,53.87,53.81,53.83,62288.0,50.5922,50.6204,50.564,50.5828,62288.0
2021-09-27 12:15:00,53.83,53.83,53.75,53.76,34527.0,50.5828,50.5828,50.5077,50.5171,34527.0
2021-09-27 12:20:00,53.76,53.78,53.7,53.73,47019.0,50.5171,50.5359,50.4607,50.4889,47019.0
2021-09-27 12:25:00,53.74,53.76,53.67,53.72,42336.0,50.4983,50.5171,50.4325,50.4795,42336.0
2021-09-27 12:30:00,53.73,53.74,53.68,53.72,21553.0,50.4889,50.4983,50.4419,50.4795,21553.0
2021-09-27 12:35:00,53.71,53.72,53.67,53.69,21894.0,50.4701,50.4795,50.4325,50.4513,21894.0
2021-09-27 12:40:00,53.69,53.7,53.62,53.63,21884.0,50.4513,50.4607,50.3855,50.3949,21884.0
2021-09-27 12:45:00,53.62,53.66,53.6,53.64,21407.0,50.3855,50.4231,50.3667,50.4043,21407.0
2021-09-27 12:50:00,53.63,53.64,53.59,53.63,20944.0,50.3949,50.4043,50.3573,50.3949,20944.0
2021-09-27 12:55:00,53.64,53.64,53.47,53.47,40014.0,50.4043,50.4043,50.2446,50.2446,40014.0
2021-09-27 13:00:00,53.47,53.54,53.43,53.49,47661.0,50.2446,50.3103,50.207,50.2633,47661.0
2021-09-27 13:05:00,53.48,53.5,53.41,53.46,97005.0,50.2539,50.2727,50.1882,50.2352,97005.0
2021-09-27 13:10:00,53.46,53.53,53.45,53.5,32845.0,50.2352,50.3009,50.2258,50.2727,32845.0
2021-09-27 13:15:00,53.49,53.5,53.26,53.33,61051.0,50.2633,50.2727,50.0472,50.113,61051.0
2021-09-27 13:20:00,53.33,53.37,53.26,53.36,54517.0,50.113,50.1506,50.0472,50.1412,54517.0
2021-09-27 13:25:00,53.36,53.36,53.24,53.25,36059.0,50.1412,50.1412,50.0284,50.0378,36059.0
2021-09-27 13:30:00,53.26,53.27,53.18,53.22,45068.0,50.0472,50.0566,49.972,50.0096,45068.0
2021-09-27 13:35:00,53.21,53.26,53.16,53.22,35369.0,50.0002,50.0472,49.9533,50.0096,35369.0
2021-09-27 13:40:00,53.23,53.3,53.22,53.29,32560.0,50.019,50.0848,50.0096,50.0754,32560.0
2021-09-27 13:45:00,53.29,53.31,53.25,53.28,21559.0,50.0754,50.0942,50.0378,50.066,21559.0
2021-09-27 13:50:00,53.28,53.43,53.27,53.4,31949.0,50.066,50.207,50.0566,50.1788,31949.0
2021-09-27 13:55:00,53.4,53.45,53.39,53.45,30617.0,50.1788,50.2258,50.1694,50.2258,30617.0
2021-09-27 14:00:00,53.47,53.53,53.47,53.52,54758.0,50.2446,50.3009,50.2446,50.2915,54758.0
2021-09-27 14:05:00,53.52,53.55,53.4,53.43,40684.0,50.2915,50.3197,50.1788,50.207,40684.0
2021-09-27 14:10:00,53.42,53.46,53.35,53.38,50341.0,50.1976,50.2352,50.1318,50.16,50341.0
2021-09-27 14:15:00,53.37,53.44,53.36,53.38,30007.0,50.1506,50.2164,50.1412,50.16,30007.0
2021-09-27 14:20:00,53.38,53.42,53.31,53.42,48477.0,50.16,50.1976,50.0942,50.1976,48477.0
2021-09-27 14:25:00,53.42,53.43,53.39,53.41,16076.0,50.1976,50.207,50.1694,50.1882,16076.0
2021-09-27 14:30:00,53.41,53.41,53.34,53.35,44307.0,50.1882,50.1882,50.1224,50.1318,44307.0
2021-09-27 14:35:00,53.34,53.35,53.26,53.33,69897.0,50.1224,50.1318,50.0472,50.113,69897.0
2021-09-27 14:40:00,53.33,53.43,53.31,53.43,105449.0,50.113,50.207,50.0942,50.207,105449.0
2021-09-27 14:45:00,53.42,53.42,53.33,53.37,23560.0,50.1976,50.1976,50.113,50.1506,23560.0
2021-09-27 14:50:00,53.37,53.38,53.34,53.38,29590.0,50.1506,50.16,50.1224,50.16,29590.0
2021-09-27 14:55:00,53.38,53.4,53.35,53.35,36080.0,50.16,50.1788,50.1318,50.1318,36080.0
2021-09-27 15:00:00,53.36,53.37,53.28,53.29,32068.0,50.1412,50.1506,50.066,50.0754,32068.0
2021-09-27 15:05:00,53.29,53.29,53.21,53.28,40218.0,50.0754,50.0754,50.0002,50.066,40218.0
2021-09-27 15:10:00,53.28,53.35,53.21,53.22,85795.0,50.066,50.1318,50.0002,50.0096,85795.0
2021-09-27 15:15:00,53.22,53.23,53.13,53.17,57195.0,50.0096,50.019,49.9251,49.9626,57195.0
2021-09-27 15:20:00,53.18,53.21,53.07,53.09,60512.0,49.972,50.0002,49.8687,49.8875,60512.0
2021-09-27 15:25:00,53.09,53.1,53.01,53.03,46992.0,49.8875,49.8969,49.8123,49.8311,46992.0
2021-09-27 15:30:00,53.04,53.11,52.95,52.97,218535.0,49.8405,49.9063,49.7559,49.7747,218535.0
2021-09-27 15:35:00,52.97,52.97,52.88,52.89,118400.0,49.7747,49.7747,49.6901,49.6995,118400.0
2021-09-27 15:40:00,52.9,52.99,52.85,52.98,83851.0,49.7089,49.7935,49.662,49.7841,83851.0
2021-09-27 15:45:00,52.98,53.0,52.92,52.93,106625.0,49.7841,49.8029,49.7277,49.7371,106625.0
2021-09-27 15:50:00,52.92,52.96,52.87,52.89,174801.0,49.7277,49.7653,49.6807,49.6995,174801.0
2021-09-27 15:55:00,52.89,52.96,52.84,52.96,362847.0,49.6995,49.7653,49.6526,49.7653,362847.0
2021-09-28 09:30:00,52.91,53.32,52.81,53.31,153559.0,49.7183,50.1036,49.6244,50.0942,153559.0
2021-09-28 09:35:00,53.32,53.37,53.03,53.34,98656.0,50.1036,50.1506,49.8311,50.1224,98656.0
2021-09-28 09:40:00,53.37,53.59,53.35,53.37,206281.0,50.1506,50.3573,50.1318,50.1506,206281.0
2021-09-28 09:45:00,53.38,53.55,53.24,53.51,130339.0,50.16,50.3197,50.0284,50.2821,130339.0
2021-09-28 09:50:00,53.49,53.62,53.04,53.07,80658.0,50.2633,50.3855,49.8405,49.8687,80658.0
2021-09-28 09:55:00,53.08,53.22,53.02,53.16,87516.0,49.8781,50.0096,49.8217,49.9533,87516.0
2021-09-28 10:00:00,53.14,53.23,52.79,52.92,77275.0,49.9345,50.019,49.6056,49.7277,77275.0
2021-09-28 10:05:00,52.92,53.12,52.88,52.92,68075.0,49.7277,49.9157,49.6901,49.7277,68075.0
2021-09-28 10:10:00,52.93,53.13,52.91,53.1,73161.0,49.7371,49.9251,49.7183,49.8969,73161.0
2021-09-28 10:15:00,53.1,53.11,52.69,52.71,157826.0,49.8969,49.9063,49.5116,49.5304,157826.0
2021-09-28 10:20:00,52.71,52.88,52.6,52.82,95614.0,49.5304,49.6901,49.427,49.6338,95614.0
2021-09-28 10:25:00,52.81,52.82,52.57,52.66,119241.0,49.6244,49.6338,49.3988,49.4834,119241.0
2021-09-28 10:30:00,52.67,52.84,52.67,52.76,66256.0,49.4928,49.6526,49.4928,49.5774,66256.0
2021-09-28 10:35:00,52.74,52.98,52.65,52.96,75520.0,49.5586,49.7841,49.474,49.7653,75520.0
2021-09-28 10:40:00,52.96,53.06,52.89,53.04,74155.0,49.7653,49.8593,49.6995,49.8405,74155.0
2021-09-28 10:45:00,53.04,53.05,52.9,52.9,58531.0,49.8405,49.8499,49.7089,49.7089,58531.0
2021-09-28 10:50:00,52.9,52.97,52.71,52.94,78678.0,49.7089,49.7747,49.5304,49.7465,78678.0
2021-09-28 10:55:00,52.93,53.01,52.89,52.97,33830.0,49.7371,49.8123,49.6995,49.7747,33830.0
2021-09-28 11:00:00,52.98,53.01,52.78,52.8,41936.0,49.7841,49.8123,49.5962,49.615,41936.0
2021-09-28 11:05:00,52.8,52.94,52.79,52.83,27263.0,49.615,49.7465,49.6056,49.6432,27263.0
2021-09-28 11:10:00,52.83,52.85,52.71,52.77,42434.0,49.6432,49.662,49.5304,49.5868,42434.0
2021-09-28 11:15:00,52.75,52.84,52.65,52.83,39714.0,49.568,49.6526,49.474,49.6432,39714.0
2021-09-28 11:20:00,52.83,52.85,52.75,52.79,39469.0,49.6432,49.662,49.568,49.6056,39469.0
2021-09-28 11:25:00,52.79,52.87,52.77,52.85,32377.0,49.6056,49.6807,49.5868,49.662,32377.0
2021-09-28 11:30:00,52.85,52.88,52.72,52.88,39752.0,49.662,49.6901,49.5398,49.6901,39752.0
2021-09-28 11:35:00,52.89,52.91,52.76,52.82,33702.0,49.6995,49.7183,49.5774,49.6338,33702.0
2021-09-28 11:40:00,52.83,52.89,52.8,52.87,23844.0,49.6432,49.6995,49.615,49.6807,23844.0
2021-09-28 11:45:00,52.88,52.92,52.86,52.87,29343.0,49.6901,49.7277,49.6713,49.6807,29343.0
2021-09-28 11:50:00,52.88,52.88,52.79,52.83,25582.0,49.6901,49.6901,49.6056,49.6432,25582.0
2021-09-28 11:55:00,52.85,52.88,52.78,52.84,26813.0,49.662,49.6901,49.5962,49.6526,26813.0
2021-09-28 12:00:00,52.85,52.85,52.8,52.84,35814.0,49.662,49.662,49.615,49.6526,35814.0
2021-09-28 12:05:00,52.84,52.86,52.79,52.85,59932.0,49.6526,49.6713,49.6056,49.662,59932.0
2021-09-28 12:10:00,52.85,53.01,52.84,52.95,35086.0,49.662,49.8123,49.6526,49.7559,35086.0
2021-09-28 12:15:00,52.95,53.04,52.93,52.98,33737.0,49.7559,49.8405,49.7371,49.7841,33737.0
2021-09-28 12:20:00,52.98,52.98,52.91,52.97,25109.0,49.7841,49.7841,49.7183,49.7747,25109.0
2021-09-28 12:25:00,52.97,52.99,52.9,52.91,53472.0,49.7747,49.7935,49.7089,49.7183,53472.0
2021-09-28 12:30:00,52.91,52.94,52.83,52.94,26179.0,49.7183,49.7465,49.6432,49.7465,26179.0
2021-09-28 12:35:00,52.93,52.93,52.84,52.91,33961.0,49.7371,49.7371,49.6526,49.7183,33961.0
2021-09-28 12:40:00,52.91,52.95,52.87,52.91,32848.0,49.7183,49.7559,49.6807,49.7183,32848.0
2021-09-28 12:45:00,52.91,52.92,52.85,52.86,24061.0,49.7183,49.7277,49.662,49.6713,24061.0
2021-09-28 12:50:00,52.85,52.93,52.84,52.86,26653.0,49.662,49.7371,49.6526,49.6713,26653.0
2021-09-28 12:55:00,52.86,52.86,52.77,52.8,40019.0,49.6713,49.6713,49.5868,49.615,40019.0
2021-09-28 13:00:00,52.79,52.88,52.78,52.88,23569.0,49.6056,49.6901,49.5962,49.6901,23569.0
2021-09-28 13:05:00,52.88,52.96,52.8,52.95,36089.0,49.6901,49.7653,49.615,49.7559,36089.0
2021-09-28 13:10:00,52.95,53.02,52.94,53.01,41866.0,49.7559,49.8217,49.7465,49.8123,41866.0
2021-09-28 13:15:00,53.01,53.13,53.01,53.1,38939.0,49.8123,49.9251,49.8123,49.8969,38939.0
2021-09-28 13:20:00,53.11,53.2,53.1,53.19,50613.0,49.9063,49.9908,49.8969,49.9814,50613.0
2021-09-28 13:25:00,53.21,53.29,53.15,53.2,42881.0,50.0002,50.0754,49.9439,49.9908,42881.0
2021-09-28 13:30:00,53.2,53.2,53.0,53.03,36563.0,49.9908,49.9908,49.8029,49.8311,36563.0
2021-09-28 13:35:00,53.03,53.08,53.01,53.05,18200.0,49.8311,49.8781,49.8123,49.8499,18200.0
2021-09-28 13:40:00,53.05,53.12,52.91,52.93,28172.0,49.8499,49.9157,49.7183,49.7371,28172.0
2021-09-28 13:45:00,52.93,52.97,52.85,52.9,23202.0,49.7371,49.7747,49.662,49.7089,23202.0
2021-09-28 13:50:00,52.91,52.98,52.9,52.91,46556.0,49.7183,49.7841,49.7089,49.7183,46556.0
2021-09-28 13:55:00,52.92,52.97,52.88,52.95,32642.0,49.7277,49.7747,49.6901,49.7559,32642.0
2021-09-28 14:00:00,52.95,52.96,52.84,52.93,49859.0,49.7559,49.7653,49.6526,49.7371,49859.0
2021-09-28 14:05:00,52.93,52.97,52.89,52.96,31157.0,49.7371,49.7747,49.6995,49.7653,31157.0
2021-09-28 14:10:00,52.95,52.96,52.84,52.94,61661.0,49.7559,49.7653,49.6526,49.7465,61661.0
2021-09-28 14:15:00,52.94,53.05,52.92,53.05,31902.0,49.7465,49.8499,49.7277,49.8499,31902.0
2021-09-28 14:20:00,53.05,53.1,53.03,53.09,47335.0,49.8499,49.8969,49.8311,49.8875,47335.0
2021-09-28 14:25:00,53.08,53.13,52.98,53.11,53475.0,49.8781,49.9251,49.7841,49.9063,53475.0
2021-09-28 14:30:00,53.12,53.12,53.01,53.03,39386.0,49.9157,49.9157,49.8123,49.8311,39386.0
2021-09-28 14:35:00,53.03,53.1,52.98,53.09,77637.0,49.8311,49.8969,49.7841,49.8875,77637.0
2021-09-28 14:40:00,53.08,53.27,53.07,53.27,130241.0,49.8781,50.0566,49.8687,50.0566,130241.0
2021-09-28 14:45:00,53.27,53.38,53.26,53.38,45620.0,50.0566,50.16,50.0472,50.16,45620.0
2021-09-28 14:50:00,53.38,53.39,53.29,53.29,40870.0,50.16,50.1694,50.0754,50.0754,40870.0
2021-09-28 14:55:00,53.29,53.35,53.27,53.32,54883.0,50.0754,50.1318,50.0566,50.1036,54883.0
2021-09-28 15:00:00,53.3,53.36,53.23,53.3,79617.0,50.0848,50.1412,50.019,50.0848,79617.0
2021-09-28 15:05:00,53.3,53.4,53.26,53.35,45174.0,50.0848,50.1788,50.0472,50.1318,45174.0
2021-09-28 15:10:00,53.36,53.41,53.35,53.36,80969.0,50.1412,50.1882,50.1318,50.1412,80969.0
2021-09-28 15:15:00,53.36,53.44,53.31,53.32,55664.0,50.1412,50.2164,50.0942,50.1036,55664.0
2021-09-28 15:20:00,53.32,53.33,53.12,53.14,70046.0,50.1036,50.113,49.9157,49.9345,70046.0
2021-09-28 15:25:00,53.14,53.14,53.03,53.04,58487.0,49.9345,49.9345,49.8311,49.8405,58487.0
2021-09-28 15:30:00,53.04,53.2,53.01,53.09,99271.0,49.8405,49.9908,49.8123,49.8875,99271.0
2021-09-28 15:35:00,53.1,53.17,53.05,53.11,95983.0,49.8969,49.9626,49.8499,49.9063,95983.0
2021-09-28 15:40:00,53.12,53.25,53.09,53.14,98323.0,49.9157,50.0378,49.8875,49.9345,98323.0
2021-09-28 15:45:00,53.14,53.22,53.08,53.09,177986.0,49.9345,50.0096,49.8781,49.8875,177986.0
2021-09-28 15:50:00,53.08,53.13,52.98,53.06,272779.0,49.8781,49.9251,49.7841,49.8593,272779.0
2021-09-28 15:55:00,53.06,53.14,53.03,53.05,282235.0,49.8593,49.9345,49.8311,49.8499,282235.0
2021-09-29 09:30:00,53.2,53.37,52.45,52.5,175423.0,49.9908,50.1506,49.2861,49.3331,175423.0
2021-09-29 09:35:00,52.5,52.84,52.41,52.69,56463.0,49.3331,49.6526,49.2485,49.5116,56463.0
2021-09-29 09:40:00,52.67,53.01,52.67,52.77,126459.0,49.4928,49.8123,49.4928,49.5868,126459.0
2021-09-29 09:45:00,52.77,52.84,52.65,52.7,55458.0,49.5868,49.6526,49.474,49.521,55458.0
2021-09-29 09:50:00,52.77,53.23,52.77,53.1,122518.0,49.5868,50.019,49.5868,49.8969,122518.0
2021-09-29 09:55:00,53.09,53.21,52.98,53.16,50007.0,49.8875,50.0002,49.7841,49.9533,50007.0
2021-09-29 10:00:00,53.16,53.24,52.93,52.98,43145.0,49.9533,50.0284,49.7371,49.7841,43145.0
2021-09-29 10:05:00,52.98,53.2,52.88,53.2,41450.0,49.7841,49.9908,49.6901,49.9908,41450.0
2021-09-29 10:10:00,53.2,53.31,53.12,53.3,54218.0,49.9908,50.0942,49.9157,50.0848,54218.0
2021-09-29 10:15:00,53.35,53.35,53.25,53.3,23704.0,50.1318,50.1318,50.0378,50.0848,23704.0
2021-09-29 10:20:00,53.29,53.34,53.18,53.22,37053.0,50.0754,50.1224,49.972,50.0096,37053.0
2021-09-29 10:25:00,53.2,53.25,53.13,53.14,35701.0,49.9908,50.0378,49.9251,49.9345,35701.0
2021-09-29 10:30:00,53.14,53.21,53.1,53.14,42842.0,49.9345,50.0002,49.8969,49.9345,42842.0
2021-09-29 10:35:00,53.13,53.2,53.06,53.15,27882.0,49.9251,49.9908,49.8593,49.9439,27882.0
2021-09-29 10:40:00,53.17,53.29,53.17,53.27,28180.0,49.9626,50.0754,49.9626,50.0566,28180.0
2021-09-29 10:45:00,53.27,53.33,53.23,53.26,41349.0,50.0566,50.113,50.019,50.0472,41349.0
2021-09-29 10:50:00,53.27,53.35,53.23,53.3,54052.0,50.0566,50.1318,50.019,50.0848,54052.0
2021-09-29 10:55:00,53.28,53.3,53.18,53.25,42926.0,50.066,50.0848,49.972,50.0378,42926.0
2021-09-29 11:00:00,53.24,53.25,53.12,53.18,50114.0,50.0284,50.0378,49.9157,49.972,50114.0
2021-09-29 11:05:00,53.18,53.3,53.15,53.29,25447.0,49.972,50.0848,49.9439,50.0754,25447.0
2021-09-29 11:10:00,53.29,53.32,53.25,53.3,38808.0,50.0754,50.1036,50.0378,50.0848,38808.0
2021-09-29 11:15:00,53.3,53.32,53.18,53.23,34140.0,50.0848,50.1036,49.972,50.019,34140.0
2021-09-29 11:20:00,53.23,53.26,53.17,53.23,46832.0,50.019,50.0472,49.9626,50.019,46832.0
2021-09-29 11:25:00,53.22,53.26,53.14,53.18,30613.0,50.0096,50.0472,49.9345,49.972,30613.0
2021-09-29 11:30:00,53.19,53.2,53.1,53.17,24475.0,49.9814,49.9908,49.8969,49.9626,24475.0
2021-09-29 11:35:00,53.17,53.2,53.06,53.06,30632.0,49.9626,49.9908,49.8593,49.8593,30632.0
2021-09-29 11:40:00,53.04,53.05,52.95,52.95,29723.0,49.8405,49.8499,49.7559,49.7559,29723.0
2021-09-29 11:45:00,52.94,52.95,52.85,52.88,21979.0,49.7465,49.7559,49.662,49.6901,21979.0
2021-09-29 11:50:00,52.87,52.92,52.85,52.91,43107.0,49.6807,49.7277,49.662,49.7183,43107.0
2021-09-29 11:55:00,52.91,53.02,52.9,53.02,40134.0,49.7183,49.8217,49.7089,49.8217,40134.0
2021-09-29 12:00:00,53.02,53.09,53.02,53.08,18178.0,49.8217,49.8875,49.8217,49.8781,18178.0
2021-09-29 12:05:00,53.09,53.1,52.96,53.0,24179.0,49.8875,49.8969,49.7653,49.8029,24179.0
2021-09-29 12:10:00,53.0,53.02,52.96,52.97,34681.0,49.8029,49.8217,49.7653,49.7747,34681.0
2021-09-29 12:15:00,52.96,52.96,52.86,52.9,29555.0,49.7653,49.7653,49.6713,49.7089,29555.0
2021-09-29 12:20:00,52.9,52.9,52.76,52.8,19188.0,49.7089,49.7089,49.5774,49.615,19188.0
2021-09-29 12:25:00,52.79,52.83,52.75,52.82,26131.0,49.6056,49.6432,49.568,49.6338,26131.0
2021-09-29 12:30:00,52.81,52.9,52.8,52.88,14880.0,49.6244,49.7089,49.615,49.6901,14880.0
2021-09-29 12:35:00,52.87,52.87,52.76,52.76,21390.0,49.6807,49.6807,49.5774,49.5774,21390.0
2021-09-29 12:40:00,52.75,52.76,52.69,52.72,22960.0,49.568,49.5774,49.5116,49.5398,22960.0
2021-09-29 12:45:00,52.71,52.71,52.63,52.68,26033.0,49.5304,49.5304,49.4552,49.5022,26033.0
2021-09-29 12:50:00,52.67,52.77,52.66,52.73,22830.0,49.4928,49.5868,49.4834,49.5492,22830.0
2021-09-29 12:55:00,52.75,52.77,52.71,52.72,20225.0,49.568,49.5868,49.5304,49.5398,20225.0
2021-09-29 13:00:00,52.72,52.78,52.7,52.73,32087.0,49.5398,49.5962,49.521,49.5492,32087.0
2021-09-29 13:05:00,52.73,52.78,52.66,52.73,47596.0,49.5492,49.5962,49.4834,49.5492,47596.0
2021-09-29 13:10:00,52.73,52.79,52.7,52.74,19210.0,49.5492,49.6056,49.521,49.5586,19210.0
2021-09-29 13:15:00,52.74,52.87,52.73,52.87,20252.0,49.5586,49.6807,49.5492,49.6807,20252.0
2021-09-29 13:20:00,52.87,52.88,52.8,52.82,18529.0,49.6807,49.6901,49.615,49.6338,18529.0
2021-09-29 13:25:00,52.82,52.83,52.74,52.76,21379.0,49.6338,49.6432,49.5586,49.5774,21379.0
2021-09-29 13:30:00,52.76,52.76,52.65,52.7,26388.0,49.5774,49.5774,49.474,49.521,26388.0
2021-09-29 13:35:00,52.71,52.71,52.61,52.66,19900.0,49.5304,49.5304,49.4364,49.4834,19900.0
2021-09-29 13:40:00,52.66,52.72,52.62,52.71,30558.0,49.4834,49.5398,49.4458,49.5304,30558.0
2021-09-29 13:45:00,52.71,52.76,52.66,52.71,31965.0,49.5304,49.5774,49.4834,49.5304,31965.0
2021-09-29 13:50:00,52.72,52.78,52.7,52.72,18211.0,49.5398,49.5962,49.521,49.5398,18211.0
2021-09-29 13:55:00,52.72,52.79,52.7,52.77,30558.0,49.5398,49.6056,49.521,49.5868,30558.0
2021-09-29 14:00:00,52.76,52.86,52.75,52.82,46984.0,49.5774,49.6713,49.568,49.6338,46984.0
2021-09-29 14:05:00,52.82,52.84,52.75,52.82,35955.0,49.6338,49.6526,49.568,49.6338,35955.0
2021-09-29 14:10:00,52.83,52.9,52.83,52.88,20989.0,49.6432,49.7089,49.6432,49.6901,20989.0
2021-09-29 14:15:00,52.88,52.93,52.87,52.9,22174.0,49.6901,49.7371,49.6807,49.7089,22174.0
2021-09-29 14:20:00,52.89,52.9,52.79,52.8,12556.0,49.6995,49.7089,49.6056,49.615,12556.0
2021-09-29 14:25:00,52.81,52.83,52.78,52.8,19770.0,49.6244,49.6432,49.5962,49.615,19770.0
2021-09-29 14:30:00,52.8,52.88,52.79,52.88,15650.0,49.615,49.6901,49.6056,49.6901,15650.0
2021-09-29 14:35:00,52.88,52.88,52.8,52.8,13534.0,49.6901,49.6901,49.615,49.615,13534.0
2021-09-29 14:40:00,52.8,52.85,52.77,52.85,17092.0,49.615,49.662,49.5868,49.662,17092.0
2021-09-29 14:45:00,52.85,52.88,52.73,52.75,31560.0,49.662,49.6901,49.5492,49.568,31560.0
2021-09-29 14:50:00,52.75,52.77,52.69,52.73,62977.0,49.568,49.5868,49.5116,49.5492,62977.0
2021-09-29 14:55:00,52.73,52.75,52.7,52.72,23458.0,49.5492,49.568,49.521,49.5398,23458.0
2021-09-29 15:00:00,52.73,52.8,52.64,52.65,26262.0,49.5492,49.615,49.4646,49.474,26262.0
2021-09-29 15:05:00,52.65,52.75,52.64,52.71,42754.0,49.474,49.568,49.4646,49.5304,42754.0
2021-09-29 15:10:00,52.7,52.74,52.69,52.73,36907.0,49.521,49.5586,49.5116,49.5492,36907.0
2021-09-29 15:15:00,52.73,52.77,52.71,52.77,18861.0,49.5492,49.5868,49.5304,49.5868,18861.0
2021-09-29 15:20:00,52.77,52.78,52.7,52.73,22390.0,49.5868,49.5962,49.521,49.5492,22390.0
2021-09-29 15:25:00,52.73,52.77,52.72,52.73,21977.0,49.5492,49.5868,49.5398,49.5492,21977.0
2021-09-29 15:30:00,52.72,52.77,52.69,52.77,47708.0,49.5398,49.5868,49.5116,49.5868,47708.0
2021-09-29 15:35:00,52.76,52.77,52.68,52.72,45022.0,49.5774,49.5868,49.5022,49.5398,45022.0
2021-09-29 15:40:00,52.73,52.73,52.67,52.7,46611.0,49.5492,49.5492,49.4928,49.521,46611.0
2021-09-29 15:45:00,52.69,52.76,52.66,52.69,75986.0,49.5116,49.5774,49.4834,49.5116,75986.0
2021-09-29 15:50:00,52.69,52.73,52.57,52.57,118960.0,49.5116,49.5492,49.3988,49.3988,118960.0
2021-09-29 15:55:00,52.57,52.57,52.5,52.54,242735.0,49.3988,49.3988,49.3331,49.3707,242735.0
2021-09-30 09:30:00,52.2,52.25,51.56,51.9,263773.0,49.0512,49.0981,48.4498,48.7693,263773.0
2021-09-30 09:35:00,51.91,51.96,51.52,51.64,86102.0,48.7787,48.8256,48.4122,48.5249,86102.0
2021-09-30 09:40:00,51.66,51.93,51.61,51.8,87799.0,48.5437,48.7974,48.4968,48.6753,87799.0
2021-09-30 09:45:00,51.8,52.03,51.74,51.95,99469.0,48.6753,48.8914,48.6189,48.8162,99469.0
2021-09-30 09:50:00,51.97,52.14,51.82,52.13,66011.0,48.835,48.9948,48.6941,48.9854,66011.0
2021-09-30 09:55:00,52.12,52.18,51.93,52.0,81326.0,48.976,49.0324,48.7974,48.8632,81326.0
2021-09-30 10:00:00,51.99,52.04,51.85,51.86,42366.0,48.8538,48.9008,48.7223,48.7317,42366.0
2021-09-30 10:05:00,51.85,51.88,51.73,51.86,43177.0,48.7223,48.7505,48.6095,48.7317,43177.0
2021-09-30 10:10:00,51.88,51.89,51.74,51.75,36410.0,48.7505,48.7599,48.6189,48.6283,36410.0
2021-09-30 10:15:00,51.75,51.92,51.7,51.75,51298.0,48.6283,48.7881,48.5813,48.6283,51298.0
2021-09-30 10:20:00,51.75,51.81,51.6,51.63,31308.0,48.6283,48.6847,48.4874,48.5155,31308.0
2021-09-30 10:25:00,51.61,51.72,51.6,51.62,54212.0,48.4968,48.6001,48.4874,48.5061,54212.0
2021-09-30 10:30:00,51.6,51.81,51.59,51.75,80297.0,48.4874,48.6847,48.478,48.6283,80297.0
2021-09-30 10:35:00,51.76,51.79,51.67,51.74,58515.0,48.6377,48.6659,48.5531,48.6189,58515.0
2021-09-30 10:40:00,51.73,51.74,51.62,51.64,62729.0,48.6095,48.6189,48.5061,48.5249,62729.0
2021-09-30 10:45:00,51.63,51.64,51.56,51.58,39670.0,48.5155,48.5249,48.4498,48.4686,39670.0
2021-09-30 10:50:00,51.58,51.62,51.51,51.54,35935.0,48.4686,48.5061,48.4028,48.431,35935.0
2021-09-30 10:55:00,51.53,51.53,51.44,51.46,62230.0,48.4216,48.4216,48.337,48.3558,62230.0
2021-09-30 11:00:00,51.43,51.62,51.41,51.6,36997.0,48.3276,48.5061,48.3088,48.4874,36997.0
2021-09-30 11:05:00,51.6,51.74,51.58,51.72,23350.0,48.4874,48.6189,48.4686,48.6001,23350.0
2021-09-30 11:10:00,51.72,51.73,51.64,51.66,19604.0,48.6001,48.6095,48.5249,48.5437,19604.0
2021-09-30 11:15:00,51.67,51.74,51.66,51.68,27271.0,48.5531,48.6189,48.5437,48.5625,27271.0
2021-09-30 11:20:00,51.68,51.68,51.62,51.65,31985.0,48.5625,48.5625,48.5061,48.5343,31985.0
2021-09-30 11:25:00,51.65,51.68,51.6,51.64,29419.0,48.5343,48.5625,48.4874,48.5249,29419.0
2021-09-30 11:30:00,51.63,51.65,51.49,51.49,40936.0,48.5155,48.5343,48.384,48.384,40936.0
2021-09-30 11:35:00,51.5,51.5,51.41,51.48,41147.0,48.3934,48.3934,48.3088,48.3746,41147.0
2021-09-30 11:40:00,51.48,51.48,51.39,51.45,42214.0,48.3746,48.3746,48.29,48.3464,42214.0
2021-09-30 11:45:00,51.44,51.45,51.28,51.3,42619.0,48.337,48.3464,48.1867,48.2055,42619.0
2021-09-30 11:50:00,51.31,51.33,51.23,51.27,38209.0,48.2148,48.2336,48.1397,48.1773,38209.0
2021-09-30 11:55:00,51.27,51.29,51.22,51.26,21459.0,48.1773,48.1961,48.1303,48.1679,21459.0
2021-09-30 12:00:00,51.26,51.32,51.23,51.31,35580.0,48.1679,48.2242,48.1397,48.2148,35580.0
2021-09-30 12:05:00,51.32,51.33,51.11,51.11,46703.0,48.2242,48.2336,48.0269,48.0269,46703.0
2021-09-30 12:10:00,51.12,51.18,51.06,51.17,52070.0,48.0363,48.0927,47.9799,48.0833,52070.0
2021-09-30 12:15:00,51.15,51.21,51.08,51.13,43618.0,48.0645,48.1209,47.9987,48.0457,43618.0
2021-09-30 12:20:00,51.13,51.19,51.05,51.06,43083.0,48.0457,48.1021,47.9705,47.9799,43083.0
2021-09-30 12:25:00,51.07,51.17,51.03,51.04,39872.0,47.9893,48.0833,47.9517,47.9611,39872.0
2021-09-30 12:30:00,51.04,51.08,50.98,51.06,90087.0,47.9611,47.9987,47.9048,47.9799,90087.0
2021-09-30 12:35:00,51.06,51.15,51.04,51.12,29018.0,47.9799,48.0645,47.9611,48.0363,29018.0
2021-09-30 12:40:00,51.13,51.18,51.08,51.12,57646.0,48.0457,48.0927,47.9987,48.0363,57646.0
2021-09-30 12:45:00,51.12,51.27,51.08,51.26,53154.0,48.0363,48.1773,47.9987,48.1679,53154.0
2021-09-30 12:50:00,51.26,51.26,51.2,51.23,42549.0,48.1679,48.1679,48.1115,48.1397,42549.0
2021-09-30 12:55:00,51.23,51.25,51.16,51.21,26492.0,48.1397,48.1585,48.0739,48.1209,26492.0
2021-09-30 13:00:00,51.21,51.23,51.13,51.23,31720.0,48.1209,48.1397,48.0457,48.1397,31720.0
2021-09-30 13:05:00,51.22,51.32,51.2,51.31,37843.0,48.1303,48.2242,48.1115,48.2148,37843.0
2021-09-30 13:10:00,51.32,51.34,51.24,51.25,22638.0,48.2242,48.243,48.1491,48.1585,22638.0
2021-09-30 13:15:00,51.27,51.32,51.17,51.22,41774.0,48.1773,48.2242,48.0833,48.1303,41774.0
2021-09-30 13:20:00,51.21,51.21,51.09,51.12,44441.0,48.1209,48.1209,48.0081,48.0363,44441.0
2021-09-30 13:25:00,51.12,51.12,51.05,51.06,30361.0,48.0363,48.0363,47.9705,47.9799,30361.0
2021-09-30 13:30:00,51.06,51.06,50.94,50.96,34352.0,47.9799,47.9799,47.8672,47.886,34352.0
2021-09-30 13:35:00,50.95,50.98,50.88,50.95,46239.0,47.8766,47.9048,47.8108,47.8766,46239.0
2021-09-30 13:40:00,50.94,50.96,50.91,50.92,28437.0,47.8672,47.886,47.839,47.8484,28437.0
2021-09-30 13:45:00,50.93,51.09,50.92,51.09,49165.0,47.8578,48.0081,47.8484,48.0081,49165.0
2021-09-30 13:50:00,51.1,51.25,51.1,51.25,54173.0,48.0175,48.1585,48.0175,48.1585,54173.0
2021-09-30 13:55:00,51.24,51.25,51.16,51.23,72710.0,48.1491,48.1585,48.0739,48.1397,72710.0
2021-09-30 14:00:00,51.24,51.36,51.23,51.27,41186.0,48.1491,48.2618,48.1397,48.1773,41186.0
2021-09-30 14:05:00,51.27,51.41,51.25,51.41,47075.0,48.1773,48.3088,48.1585,48.3088,47075.0
2021-09-30 14:10:00,51.41,51.41,51.33,51.41,44649.0,48.3088,48.3088,48.2336,48.3088,44649.0
2021-09-30 14:15:00,51.41,51.41,51.35,51.36,97001.0,48.3088,48.3088,48.2524,48.2618,97001.0
2021-09-30 14:20:00,51.35,51.42,51.35,51.41,84642.0,48.2524,48.3182,48.2524,48.3088,84642.0
2021-09-30 14:25:00,51.4,51.43,51.36,51.43,22360.0,48.2994,48.3276,48.2618,48.3276,22360.0
2021-09-30 14:30:00,51.44,51.6,51.4,51.6,37023.0,48.337,48.4874,48.2994,48.4874,37023.0
2021-09-30 14:35:00,51.59,51.59,51.46,51.48,31461.0,48.478,48.478,48.3558,48.3746,31461.0
2021-09-30 14:40:00,51.48,51.63,51.48,51.59,86119.0,48.3746,48.5155,48.3746,48.478,86119.0
2021-09-30 14:45:00,51.6,51.68,51.59,51.66,40708.0,48.4874,48.5625,48.478,48.5437,40708.0
2021-09-30 14:50:00,51.67,51.74,51.61,51.62,45247.0,48.5531,48.6189,48.4968,48.5061,45247.0
2021-09-30 14:55:00,51.63,51.66,51.59,51.59,66915.0,48.5155,48.5437,48.478,48.478,66915.0
2021-09-30 15:00:00,51.6,51.63,51.51,51.51,33773.0,48.4874,48.5155,48.4028,48.4028,33773.0
2021-09-30 15:05:00,51.51,51.57,51.46,51.47,54000.0,48.4028,48.4592,48.3558,48.3652,54000.0
2021-09-30 15:10:00,51.48,51.59,51.47,51.54,51978.0,48.3746,48.478,48.3652,48.431,51978.0
2021-09-30 15:15:00,51.54,51.67,51.54,51.6,45780.0,48.431,48.5531,48.431,48.4874,45780.0
2021-09-30 15:20:00,51.59,51.64,51.58,51.6,53869.0,48.478,48.5249,48.4686,48.4874,53869.0
2021-09-30 15:25:00,51.59,51.65,51.58,51.59,38810.0,48.478,48.5343,48.4686,48.478,38810.0
2021-09-30 15:30:00,51.59,51.75,51.57,51.71,60381.0,48.478,48.6283,48.4592,48.5907,60381.0
2021-09-30 15:35:00,51.7,51.78,51.68,51.76,80760.0,48.5813,48.6565,48.5625,48.6377,80760.0
2021-09-30 15:40:00,51.76,51.78,51.7,51.73,129783.0,48.6377,48.6565,48.5813,48.6095,129783.0
2021-09-30 15:45:00,51.73,51.73,51.5,51.5,101520.0,48.6095,48.6095,48.3934,48.3934,101520.0
2021-09-30 15:50:00,51.5,51.58,51.47,51.53,151640.0,48.3934,48.4686,48.3652,48.4216,151640.0
2021-09-30 15:55:00,51.53,51.56,51.42,51.42,492467.0,48.4216,48.4498,48.3182,48.3182,492467.0
2021-10-01 09:30:00,53.77,54.54,53.58,54.32,701704.0,50.5265,51.25,50.3479,51.0433,701704.0
2021-10-01 09:35:00,54.28,54.29,53.85,53.92,289116.0,51.0057,51.0151,50.6016,50.6674,289116.0
2021-10-01 09:40:00,53.94,54.41,53.9,54.26,374185.0,50.6862,51.1278,50.6486,50.9869,374185.0
2021-10-01 09:45:00,54.23,54.3,53.68,53.68,190597.0,50.9587,51.0245,50.4419,50.4419,190597.0
2021-10-01 09:50:00,53.67,53.99,53.56,53.8,180101.0,50.4325,50.7332,50.3291,50.5546,180101.0
2021-10-01 09:55:00,53.78,53.82,53.58,53.72,137147.0,50.5359,50.5734,50.3479,50.4795,137147.0
2021-10-01 10:00:00,53.75,54.13,53.6,53.8,215354.0,50.5077,50.8647,50.3667,50.5546,215354.0
2021-10-01 10:05:00,53.79,54.1,53.74,54.1,145966.0,50.5452,50.8365,50.4983,50.8365,145966.0
2021-10-01 10:10:00,54.09,54.17,53.97,54.05,174179.0,50.8272,50.9023,50.7144,50.7896,174179.0
2021-10-01 10:15:00,54.04,54.06,53.44,53.55,125339.0,50.7802,50.799,50.2164,50.3197,125339.0
2021-10-01 10:20:00,53.57,53.59,53.31,53.32,99356.0,50.3385,50.3573,50.0942,50.1036,99356.0
2021-10-01 10:25:00,53.33,53.58,53.24,53.48,100677.0,50.113,50.3479,50.0284,50.2539,100677.0
2021-10-01 10:30:00,53.48,53.55,53.29,53.4,111352.0,50.2539,50.3197,50.0754,50.1788,111352.0
2021-10-01 10:35:00,53.39,53.52,53.24,53.24,185462.0,50.1694,50.2915,50.0284,50.0284,185462.0
2021-10-01 10:40:00,53.25,53.32,53.05,53.06,111428.0,50.0378,50.1036,49.8499,49.8593,111428.0
2021-10-01 10:45:00,53.05,53.05,52.86,52.96,115276.0,49.8499,49.8499,49.6713,49.7653,115276.0
2021-10-01 10:50:00,52.93,53.0,52.71,52.75,118341.0,49.7371,49.8029,49.5304,49.568,118341.0
2021-10-01 10:55:00,52.75,53.0,52.71,52.98,83618.0,49.568,49.8029,49.5304,49.7841,83618.0
2021-10-01 11:00:00,52.97,53.15,52.96,53.1,82018.0,49.7747,49.9439,49.7653,49.8969,82018.0
2021-10-01 11:05:00,53.1,53.11,52.88,52.89,72675.0,49.8969,49.9063,49.6901,49.6995,72675.0
2021-10-01 11:10:00,52.88,53.17,52.83,53.1,57648.0,49.6901,49.9626,49.6432,49.8969,57648.0
2021-10-01 11:15:00,53.1,53.17,53.07,53.17,49834.0,49.8969,49.9626,49.8687,49.9626,49834.0
2021-10-01 11:20:00,53.18,53.18,53.06,53.14,51551.0,49.972,49.972,49.8593,49.9345,51551.0
2021-10-01 11:25:00,53.15,53.19,53.01,53.04,77188.0,49.9439,49.9814,49.8123,49.8405,77188.0
2021-10-01 11:30:00,53.04,53.14,53.02,53.12,69354.0,49.8405,49.9345,49.8217,49.9157,69354.0
2021-10-01 11:35:00,53.12,53.18,53.1,53.1,35328.0,49.9157,49.972,49.8969,49.8969,35328.0
2021-10-01 11:40:00,53.11,53.29,53.09,53.29,49935.0,49.9063,50.0754,49.8875,50.0754,49935.0
2021-10-01 11:45:00,53.28,53.3,53.09,53.11,43371.0,50.066,50.0848,49.8875,49.9063,43371.0
2021-10-01 11:50:00,53.1,53.27,53.09,53.27,57289.0,49.8969,50.0566,49.8875,50.0566,57289.0
2021-10-01 11:55:00,53.27,53.28,53.2,53.23,60169.0,50.0566,50.066,49.9908,50.019,60169.0
2021-10-01 12:00:00,53.23,53.26,53.12,53.18,44547.0,50.019,50.0472,49.9157,49.972,44547.0
2021-10-01 12:05:00,53.17,53.24,53.1,53.17,43308.0,49.9626,50.0284,49.8969,49.9626,43308.0
2021-10-01 12:10:00,53.17,53.36,53.14,53.33,56951.0,49.9626,50.1412,49.9345,50.113,56951.0
2021-10-01 12:15:00,53.32,53.39,53.31,53.38,45486.0,50.1036,50.1694,50.0942,50.16,45486.0
2021-10-01 12:20:00,53.37,53.59,53.37,53.57,162714.0,50.1506,50.3573,50.1506,50.3385,162714.0
2021-10-01 12:25:00,53.58,53.61,53.52,53.6,180593.0,50.3479,50.3761,50.2915,50.3667,180593.0
2021-10-01 12:30:00,53.6,53.7,53.58,53.66,44058.0,50.3667,50.4607,50.3479,50.4231,44058.0
2021-10-01 12:35:00,53.69,53.74,53.62,53.67,67723.0,50.4513,50.4983,50.3855,50.4325,67723.0
2021-10-01 12:40:00,53.69,53.77,53.68,53.72,45626.0,50.4513,50.5265,50.4419,50.4795,45626.0
2021-10-01 12:45:00,53.72,53.82,53.72,53.78,50304.0,50.4795,50.5734,50.4795,50.5359,50304.0
2021-10-01 12:50:00,53.78,53.88,53.74,53.85,87714.0,50.5359,50.6298,50.4983,50.6016,87714.0
2021-10-01 12:55:00,53.85,53.88,53.8,53.83,219671.0,50.6016,50.6298,50.5546,50.5828,219671.0
2021-10-01 13:00:00,53.83,53.89,53.73,53.87,74073.0,50.5828,50.6392,50.4889,50.6204,74073.0
2021-10-01 13:05:00,53.87,53.96,53.85,53.96,55421.0,50.6204,50.705,50.6016,50.705,55421.0
2021-10-01 13:10:00,53.96,53.98,53.89,53.93,34711.0,50.705,50.7238,50.6392,50.6768,34711.0
2021-10-01 13:15:00,53.93,53.98,53.93,53.96,30954.0,50.6768,50.7238,50.6768,50.705,30954.0
2021-10-01 13:20:00,53.97,54.1,53.96,54.06,128747.0,50.7144,50.8365,50.705,50.799,128747.0
2021-10-01 13:25:00,54.06,54.19,54.06,54.11,114293.0,50.799,50.9211,50.799,50.8459,114293.0
2021-10-01 13:30:00,54.11,54.25,54.1,54.22,69553.0,50.8459,50.9775,50.8365,50.9493,69553.0
2021-10-01 13:35:00,54.22,54.25,54.2,54.25,78861.0,50.9493,50.9775,50.9305,50.9775,78861.0
2021-10-01 13:40:00,54.25,54.33,54.21,54.25,91016.0,50.9775,51.0527,50.9399,50.9775,91016.0
2021-10-01 13:45:00,54.26,54.33,54.25,54.3,105902.0,50.9869,51.0527,50.9775,51.0245,105902.0
2021-10-01 13:50:00,54.3,54.33,54.22,54.26,103635.0,51.0245,51.0527,50.9493,50.9869,103635.0
2021-10-01 13:55:00,54.27,54.27,54.11,54.16,123393.0,50.9963,50.9963,50.8459,50.8929,123393.0
2021-10-01 14:00:00,54.16,54.29,54.15,54.23,81284.0,50.8929,51.0151,50.8835,50.9587,81284.0
2021-10-01 14:05:00,54.23,54.26,54.14,54.14,44964.0,50.9587,50.9869,50.8741,50.8741,44964.0
2021-10-01 14:10:00,54.15,54.21,54.13,54.21,78439.0,50.8835,50.9399,50.8647,50.9399,78439.0
2021-10-01 14:15:00,54.21,54.23,54.12,54.13,66123.0,50.9399,50.9587,50.8553,50.8647,66123.0
2021-10-01 14:20:00,54.12,54.24,54.11,54.24,65070.0,50.8553,50.9681,50.8459,50.9681,65070.0
2021-10-01 14:25:00,54.24,54.36,54.24,54.31,61239.0,50.9681,51.0809,50.9681,51.0339,61239.0
2021-10-01 14:30:00,54.32,54.4,54.3,54.34,47103.0,51.0433,51.1185,51.0245,51.0621,47103.0
2021-10-01 14:35:00,54.33,54.41,54.29,54.35,62735.0,51.0527,51.1278,51.0151,51.0715,62735.0
2021-10-01 14:40:00,54.35,54.45,54.34,54.39,114406.0,51.0715,51.1654,51.0621,51.1091,114406.0
2021-10-01 14:45:00,54.39,54.45,54.38,54.45,78732.0,51.1091,51.1654,51.0997,51.1654,78732.0
2021-10-01 14:50:00,54.45,54.48,54.38,54.43,117368.0,51.1654,51.1936,51.0997,51.1466,117368.0
2021-10-01 14:55:00,54.44,54.5,54.43,54.48,71825.0,51.156,51.2124,51.1466,51.1936,71825.0
2021-10-01 15:00:00,54.47,54.58,54.47,54.57,138110.0,51.1842,51.2876,51.1842,51.2782,138110.0
2021-10-01 15:05:00,54.58,54.58,54.47,54.51,63094.0,51.2876,51.2876,51.1842,51.2218,63094.0
2021-10-01 15:10:00,54.52,54.59,54.48,54.58,84949.0,51.2312,51.297,51.1936,51.2876,84949.0
2021-10-01 15:15:00,54.58,54.67,54.57,54.67,175695.0,51.2876,51.3722,51.2782,51.3722,175695.0
2021-10-01 15:20:00,54.66,54.71,54.59,54.6,126526.0,51.3628,51.4098,51.297,51.3064,126526.0
2021-10-01 15:25:00,54.6,54.62,54.37,54.39,100159.0,51.3064,51.3252,51.0903,51.1091,100159.0
2021-10-01 15:30:00,54.39,54.4,54.22,54.32,182108.0,51.1091,51.1185,50.9493,51.0433,182108.0
2021-10-01 15:35:00,54.31,54.5,54.27,54.44,234204.0,51.0339,51.2124,50.9963,51.156,234204.0
2021-10-01 15:40:00,54.44,54.49,54.42,54.48,93198.0,51.156,51.203,51.1372,51.1936,93198.0
2021-10-01 15:45:00,54.47,54.47,54.28,54.29,206370.0,51.1842,51.1842,51.0057,51.0151,206370.0
2021-10-01 15:50:00,54.3,54.61,54.24,54.56,281859.0,51.0245,51.3158,50.9681,51.2688,281859.0
2021-10-01 15:55:00,54.56,54.56,54.32,54.38,376128.0,51.2688,51.2688,51.0433,51.0997,376128.0
2021-10-04 09:30:00,55.72,56.06,54.96,54.97,1073803.0,52.3588,52.6783,51.6447,51.6541,1073803.0
2021-10-04 09:35:00,54.94,55.62,54.88,55.59,303337.0,51.6259,52.2649,51.5695,52.2367,303337.0
2021-10-04 09:40:00,55.6,55.76,55.3,55.67,232281.0,52.2461,52.3964,51.9642,52.3118,232281.0
2021-10-04 09:45:00,55.67,56.18,55.6,56.17,472859.0,52.3118,52.7911,52.2461,52.7817,472859.0
2021-10-04 09:50:00,56.16,56.33,55.96,56.09,307548.0,52.7723,52.932,52.5843,52.7065,307548.0
2021-10-04 09:55:00,56.09,56.18,55.54,55.61,325707.0,52.7065,52.7911,52.1897,52.2555,325707.0
2021-10-04 10:00:00,55.6,55.7,55.14,55.23,222471.0,52.2461,52.34,51.8138,51.8984,222471.0
2021-10-04 10:05:00,55.23,55.73,55.22,55.7,219714.0,51.8984,52.3682,51.889,52.34,219714.0
2021-10-04 10:10:00,55.7,55.75,55.32,55.38,144988.0,52.34,52.387,51.983,52.0393,144988.0
2021-10-04 10:15:00,55.37,55.54,55.24,55.25,128976.0,52.0299,52.1897,51.9078,51.9172,128976.0
2021-10-04 10:20:00,55.26,55.33,55.1,55.22,146039.0,51.9266,51.9924,51.7762,51.889,146039.0
2021-10-04 10:25:00,55.21,55.25,55.08,55.17,63998.0,51.8796,51.9172,51.7574,51.842,63998.0
2021-10-04 10:30:00,55.18,55.36,55.17,55.25,104488.0,51.8514,52.0205,51.842,51.9172,104488.0
2021-10-04 10:35:00,55.26,55.26,54.94,55.04,175109.0,51.9266,51.9266,51.6259,51.7198,175109.0
2021-10-04 10:40:00,55.04,55.24,54.97,55.16,133464.0,51.7198,51.9078,51.6541,51.8326,133464.0
2021-10-04 10:45:00,55.16,55.17,54.97,55.05,137295.0,51.8326,51.842,51.6541,51.7292,137295.0
2021-10-04 10:50:00,55.04,55.08,54.81,54.82,121934.0,51.7198,51.7574,51.5037,51.5131,121934.0
2021-10-04 10:55:00,54.83,55.23,54.79,55.19,178643.0,51.5225,51.8984,51.4849,51.8608,178643.0
2021-10-04 11:00:00,55.19,55.19,54.93,55.1,94385.0,51.8608,51.8608,51.6165,51.7762,94385.0
2021-10-04 11:05:00,55.11,55.15,54.98,55.1,80430.0,51.7856,51.8232,51.6635,51.7762,80430.0
2021-10-04 11:10:00,55.1,55.22,55.07,55.18,64672.0,51.7762,51.889,51.748,51.8514,64672.0
2021-10-04 11:15:00,55.18,55.21,55.07,55.19,79833.0,51.8514,51.8796,51.748,51.8608,79833.0
2021-10-04 11:20:00,55.2,55.27,55.1,55.12,63311.0,51.8702,51.936,51.7762,51.795,63311.0
2021-10-04 11:25:00,55.12,55.21,55.09,55.17,78720.0,51.795,51.8796,51.7668,51.842,78720.0
2021-10-04 11:30:00,55.17,55.23,55.1,55.12,106727.0,51.842,51.8984,51.7762,51.795,106727.0
2021-10-04 11:35:00,55.12,55.16,55.02,55.09,145978.0,51.795,51.8326,51.7011,51.7668,145978.0
2021-10-04 11:40:00,55.09,55.23,55.06,55.19,65459.0,51.7668,51.8984,51.7386,51.8608,65459.0
2021-10-04 11:45:00,55.18,55.2,55.11,55.17,39687.0,51.8514,51.8702,51.7856,51.842,39687.0
2021-10-04 11:50:00,55.16,55.2,55.05,55.2,57060.0,51.8326,51.8702,51.7292,51.8702,57060.0
2021-10-04 11:55:00,55.19,55.32,55.13,55.28,162180.0,51.8608,51.983,51.8044,51.9454,162180.0
2021-10-04 12:00:00,55.26,55.27,55.16,55.18,78200.0,51.9266,51.936,51.8326,51.8514,78200.0
2021-10-04 12:05:00,55.19,55.36,55.19,55.36,48125.0,51.8608,52.0205,51.8608,52.0205,48125.0
2021-10-04 12:10:00,55.36,55.44,55.32,55.43,85753.0,52.0205,52.0957,51.983,52.0863,85753.0
2021-10-04 12:15:00,55.43,55.47,55.41,55.44,77709.0,52.0863,52.1239,52.0675,52.0957,77709.0
2021-10-04 12:20:00,55.43,55.47,55.25,55.28,113614.0,52.0863,52.1239,51.9172,51.9454,113614.0
2021-10-04 12:25:00,55.28,55.39,55.26,55.3,45094.0,51.9454,52.0487,51.9266,51.9642,45094.0
2021-10-04 12:30:00,55.3,55.49,55.29,55.49,110810.0,51.9642,52.1427,51.9548,52.1427,110810.0
2021-10-04 12:35:00,55.48,55.5,55.45,55.49,89222.0,52.1333,52.1521,52.1051,52.1427,89222.0
2021-10-04 12:40:00,55.48,55.55,55.4,55.54,112256.0,52.1333,52.1991,52.0581,52.1897,112256.0
2021-10-04 12:45:00,55.55,55.66,55.5,55.66,99423.0,52.1991,52.3024,52.1521,52.3024,99423.0
2021-10-04 12:50:00,55.66,55.7,55.6,55.7,67625.0,52.3024,52.34,52.2461,52.34,67625.0
2021-10-04 12:55:00,55.7,55.75,55.5,55.51,126321.0,52.34,52.387,52.1521,52.1615,126321.0
2021-10-04 13:00:00,55.52,55.59,55.44,55.44,100916.0,52.1709,52.2367,52.0957,52.0957,100916.0
2021-10-04 13:05:00,55.45,55.6,55.42,55.57,84995.0,52.1051,52.2461,52.0769,52.2179,84995.0
2021-10-04 13:10:00,55.58,55.61,55.53,55.56,62323.0,52.2273,52.2555,52.1803,52.2085,62323.0
2021-10-04 13:15:00,55.56,55.61,55.52,55.6,60164.0,52.2085,52.2555,52.1709,52.2461,60164.0
2021-10-04 13:20:00,55.6,55.6,55.53,55.59,45761.0,52.2461,52.2461,52.1803,52.2367,45761.0
2021-10-04 13:25:00,55.59,55.6,55.52,55.54,87899.0,52.2367,52.2461,52.1709,52.1897,87899.0
2021-10-04 13:30:00,55.55,55.66,55.54,55.62,44000.0,52.1991,52.3024,52.1897,52.2649,44000.0
2021-10-04 13:35:00,55.62,55.62,55.55,55.58,45601.0,52.2649,52.2649,52.1991,52.2273,45601.0
2021-10-04 13:40:00,55.57,55.57,55.42,55.43,70334.0,52.2179,52.2179,52.0769,52.0863,70334.0
2021-10-04 13:45:00,55.42,55.57,55.42,55.56,57468.0,52.0769,52.2179,52.0769,52.2085,57468.0
2021-10-04 13:50:00,55.56,55.56,55.47,55.53,58650.0,52.2085,52.2085,52.1239,52.1803,58650.0
2021-10-04 13:55:00,55.53,55.57,55.51,55.55,24553.0,52.1803,52.2179,52.1615,52.1991,24553.0
2021-10-04 14:00:00,55.55,55.65,55.5,55.55,123677.0,52.1991,52.293,52.1521,52.1991,123677.0
2021-10-04 14:05:00,55.56,55.61,55.49,55.57,157633.0,52.2085,52.2555,52.1427,52.2179,157633.0
2021-10-04 14:10:00,55.56,55.62,55.39,55.45,115641.0,52.2085,52.2649,52.0487,52.1051,115641.0
2021-10-04 14:15:00,55.44,55.44,55.3,55.33,70240.0,52.0957,52.0957,51.9642,51.9924,70240.0
2021-10-04 14:20:00,55.33,55.43,55.28,55.34,54582.0,51.9924,52.0863,51.9454,52.0017,54582.0
2021-10-04 14:25:00,55.34,55.35,55.24,55.33,65702.0,52.0017,52.0111,51.9078,51.9924,65702.0
2021-10-04 14:30:00,55.33,55.38,55.28,55.34,42433.0,51.9924,52.0393,51.9454,52.0017,42433.0
2021-10-04 14:35:00,55.34,55.38,55.28,55.35,52559.0,52.0017,52.0393,51.9454,52.0111,52559.0
2021-10-04 14:40:00,55.36,55.38,55.3,55.32,31034.0,52.0205,52.0393,51.9642,51.983,31034.0
2021-10-04 14:45:00,55.33,55.36,55.3,55.35,44462.0,51.9924,52.0205,51.9642,52.0111,44462.0
2021-10-04 14:50:00,55.35,55.4,55.26,55.31,37342.0,52.0111,52.0581,51.9266,51.9736,37342.0
2021-10-04 14:55:00,55.31,55.35,55.25,55.28,36684.0,51.9736,52.0111,51.9172,51.9454,36684.0
2021-10-04 15:00:00,55.29,55.33,55.24,55.3,43306.0,51.9548,51.9924,51.9078,51.9642,43306.0
2021-10-04 15:05:00,55.29,55.35,55.28,55.32,50301.0,51.9548,52.0111,51.9454,51.983,50301.0
2021-10-04 15:10:00,55.32,55.33,55.16,55.18,51842.0,51.983,51.9924,51.8326,51.8514,51842.0
2021-10-04 15:15:00,55.18,55.24,55.1,55.16,73489.0,51.8514,51.9078,51.7762,51.8326,73489.0
2021-10-04 15:20:00,55.16,55.18,55.04,55.08,143957.0,51.8326,51.8514,51.7198,51.7574,143957.0
2021-10-04 15:25:00,55.08,55.11,55.01,55.08,74828.0,51.7574,51.7856,51.6917,51.7574,74828.0
2021-10-04 15:30:00,55.08,55.13,55.03,55.08,98347.0,51.7574,51.8044,51.7104,51.7574,98347.0
2021-10-04 15:35:00,55.07,55.07,54.93,54.94,92951.0,51.748,51.748,51.6165,51.6259,92951.0
2021-10-04 15:40:00,54.94,55.09,54.86,55.03,160140.0,51.6259,51.7668,51.5507,51.7104,160140.0
2021-10-04 15:45:00,55.04,55.13,55.04,55.07,143868.0,51.7198,51.8044,51.7198,51.748,143868.0
2021-10-04 15:50:00,55.06,55.07,54.9,54.98,176349.0,51.7386,51.748,51.5883,51.6635,176349.0
2021-10-04 15:55:00,54.99,55.08,54.96,55.05,336418.0,51.6729,51.7574,51.6447,51.7292,336418.0
2021-10-05 09:30:00,54.94,55.1,54.58,54.86,220604.0,51.6259,51.7762,51.2876,51.5507,220604.0
2021-10-05 09:35:00,54.88,55.07,54.85,55.0,137035.0,51.5695,51.748,51.5413,51.6823,137035.0
2021-10-05 09:40:00,55.01,55.04,54.72,54.75,99199.0,51.6917,51.7198,51.4191,51.4473,99199.0
2021-10-05 09:45:00,54.76,54.99,54.74,54.91,94261.0,51.4567,51.6729,51.4379,51.5977,94261.0
2021-10-05 09:50:00,54.93,55.05,54.91,54.94,67242.0,51.6165,51.7292,51.5977,51.6259,67242.0
2021-10-05 09:55:00,54.94,55.06,54.83,54.87,79099.0,51.6259,51.7386,51.5225,51.5601,79099.0
2021-10-05 10:00:00,54.89,55.14,54.88,55.08,91484.0,51.5789,51.8138,51.5695,51.7574,91484.0
2021-10-05 10:05:00,55.09,55.24,55.08,55.23,59434.0,51.7668,51.9078,51.7574,51.8984,59434.0
2021-10-05 10:10:00,55.22,55.4,55.22,55.32,92505.0,51.889,52.0581,51.889,51.983,92505.0
2021-10-05 10:15:00,55.32,55.44,55.31,55.35,81219.0,51.983,52.0957,51.9736,52.0111,81219.0
2021-10-05 10:20:00,55.35,55.49,55.34,55.4,61907.0,52.0111,52.1427,52.0017,52.0581,61907.0
2021-10-05 10:25:00,55.41,55.45,55.34,55.36,61280.0,52.0675,52.1051,52.0017,52.0205,61280.0
2021-10-05 10:30:00,55.36,55.46,55.33,55.44,57236.0,52.0205,52.1145,51.9924,52.0957,57236.0
2021-10-05 10:35:00,55.44,55.47,55.25,55.26,65469.0,52.0957,52.1239,51.9172,51.9266,65469.0
2021-10-05 10:40:00,55.27,55.32,55.23,55.31,78879.0,51.936,51.983,51.8984,51.9736,78879.0
2021-10-05 10:45:00,55.31,55.36,55.27,55.3,63611.0,51.9736,52.0205,51.936,51.9642,63611.0
2021-10-05 10:50:00,55.3,55.31,55.14,55.22,53644.0,51.9642,51.9736,51.8138,51.889,53644.0
2021-10-05 10:55:00,55.22,55.24,55.14,55.24,41307.0,51.889,51.9078,51.8138,51.9078,41307.0
2021-10-05 11:00:00,55.25,55.29,55.15,55.15,42439.0,51.9172,51.9548,51.8232,51.8232,42439.0
2021-10-05 11:05:00,55.17,55.22,55.13,55.2,43290.0,51.842,51.889,51.8044,51.8702,43290.0
2021-10-05 11:10:00,55.21,55.22,55.15,55.19,61935.0,51.8796,51.889,51.8232,51.8608,61935.0
2021-10-05 11:15:00,55.19,55.26,55.13,55.15,49214.0,51.8608,51.9266,51.8044,51.8232,49214.0
2021-10-05 11:20:00,55.16,55.19,55.11,55.11,38629.0,51.8326,51.8608,51.7856,51.7856,38629.0
2021-10-05 11:25:00,55.1,55.12,55.05,55.09,55792.0,51.7762,51.795,51.7292,51.7668,55792.0
2021-10-05 11:30:00,55.09,55.09,54.96,54.96,53312.0,51.7668,51.7668,51.6447,51.6447,53312.0
2021-10-05 11:35:00,54.95,54.98,54.81,54.82,52468.0,51.6353,51.6635,51.5037,51.5131,52468.0
2021-10-05 11:40:00,54.82,54.82,54.71,54.72,37359.0,51.5131,51.5131,51.4098,51.4191,37359.0
2021-10-05 11:45:00,54.73,54.74,54.56,54.58,73283.0,51.4285,51.4379,51.2688,51.2876,73283.0
2021-10-05 11:50:00,54.59,54.66,54.57,54.63,40000.0,51.297,51.3628,51.2782,51.3346,40000.0
2021-10-05 11:55:00,54.63,54.75,54.62,54.75,33532.0,51.3346,51.4473,51.3252,51.4473,33532.0
2021-10-05 12:00:00,54.73,54.78,54.7,54.76,42041.0,51.4285,51.4755,51.4004,51.4567,42041.0
2021-10-05 12:05:00,54.76,54.77,54.68,54.75,35344.0,51.4567,51.4661,51.3816,51.4473,35344.0
2021-10-05 12:10:00,54.76,54.76,54.65,54.65,61105.0,51.4567,51.4567,51.3534,51.3534,61105.0
2021-10-05 12:15:00,54.65,54.65,54.49,54.49,51732.0,51.3534,51.3534,51.203,51.203,51732.0
2021-10-05 12:20:00,54.49,54.5,54.38,54.39,49487.0,51.203,51.2124,51.0997,51.1091,49487.0
2021-10-05 12:25:00,54.4,54.56,54.4,54.55,55894.0,51.1185,51.2688,51.1185,51.2594,55894.0
2021-10-05 12:30:00,54.56,54.63,54.55,54.6,34106.0,51.2688,51.3346,51.2594,51.3064,34106.0
2021-10-05 12:35:00,54.6,54.68,54.57,54.58,34210.0,51.3064,51.3816,51.2782,51.2876,34210.0
2021-10-05 12:40:00,54.58,54.65,54.58,54.62,29321.0,51.2876,51.3534,51.2876,51.3252,29321.0
2021-10-05 12:45:00,54.63,54.7,54.62,54.63,27170.0,51.3346,51.4004,51.3252,51.3346,27170.0
2021-10-05 12:50:00,54.64,54.75,54.63,54.68,32348.0,51.344,51.4473,51.3346,51.3816,32348.0
2021-10-05 12:55:00,54.69,54.8,54.68,54.79,29939.0,51.391,51.4943,51.3816,51.4849,29939.0
2021-10-05 13:00:00,54.79,54.8,54.67,54.68,28542.0,51.4849,51.4943,51.3722,51.3816,28542.0
2021-10-05 13:05:00,54.68,54.75,54.67,54.73,23485.0,51.3816,51.4473,51.3722,51.4285,23485.0
2021-10-05 13:10:00,54.73,54.76,54.67,54.73,31512.0,51.4285,51.4567,51.3722,51.4285,31512.0
2021-10-05 13:15:00,54.73,54.74,54.63,54.66,42102.0,51.4285,51.4379,51.3346,51.3628,42102.0
2021-10-05 13:20:00,54.66,54.7,54.65,54.67,19449.0,51.3628,51.4004,51.3534,51.3722,19449.0
2021-10-05 13:25:00,54.68,54.71,54.67,54.71,24408.0,51.3816,51.4098,51.3722,51.4098,24408.0
2021-10-05 13:30:00,54.71,54.72,54.65,54.71,20310.0,51.4098,51.4191,51.3534,51.4098,20310.0
2021-10-05 13:35:00,54.71,54.79,54.7,54.79,14737.0,51.4098,51.4849,51.4004,51.4849,14737.0
2021-10-05 13:40:00,54.8,54.88,54.79,54.87,29486.0,51.4943,51.5695,51.4849,51.5601,29486.0
2021-10-05 13:45:00,54.88,54.88,54.79,54.82,35287.0,51.5695,51.5695,51.4849,51.5131,35287.0
2021-10-05 13:50:00,54.82,54.9,54.82,54.87,48588.0,51.5131,51.5883,51.5131,51.5601,48588.0
2021-10-05 13:55:00,54.86,54.93,54.86,54.93,25191.0,51.5507,51.6165,51.5507,51.6165,25191.0
2021-10-05 14:00:00,54.93,54.98,54.91,54.96,41620.0,51.6165,51.6635,51.5977,51.6447,41620.0
2021-10-05 14:05:00,54.96,54.96,54.89,54.9,31449.0,51.6447,51.6447,51.5789,51.5883,31449.0
2021-10-05 14:10:00,54.91,54.94,54.88,54.89,43109.0,51.5977,51.6259,51.5695,51.5789,43109.0
2021-10-05 14:15:00,54.89,54.95,54.88,54.92,22477.0,51.5789,51.6353,51.5695,51.6071,22477.0
2021-10-05 14:20:00,54.91,54.92,54.79,54.8,32878.0,51.5977,51.6071,51.4849,51.4943,32878.0
2021-10-05 14:25:00,54.81,54.89,54.81,54.87,13553.0,51.5037,51.5789,51.5037,51.5601,13553.0
2021-10-05 14:30:00,54.88,54.92,54.81,54.82,19506.0,51.5695,51.6071,51.5037,51.5131,19506.0
2021-10-05 14:35:00,54.81,54.82,54.68,54.68,57028.0,51.5037,51.5131,51.3816,51.3816,57028.0
2021-10-05 14:40:00,54.69,54.78,54.66,54.77,28520.0,51.391,51.4755,51.3628,51.4661,28520.0
2021-10-05 14:45:00,54.77,54.81,54.76,54.78,20438.0,51.4661,51.5037,51.4567,51.4755,20438.0
2021-10-05 14:50:00,54.77,54.8,54.73,54.74,16579.0,51.4661,51.4943,51.4285,51.4379,16579.0
2021-10-05 14:55:00,54.73,54.73,54.68,54.69,21239.0,51.4285,51.4285,51.3816,51.391,21239.0
2021-10-05 15:00:00,54.68,54.75,54.67,54.7,21613.0,51.3816,51.4473,51.3722,51.4004,21613.0
2021-10-05 15:05:00,54.71,54.78,54.7,54.76,26246.0,51.4098,51.4755,51.4004,51.4567,26246.0
2021-10-05 15:10:00,54.75,54.85,54.73,54.83,26355.0,51.4473,51.5413,51.4285,51.5225,26355.0
2021-10-05 15:15:00,54.84,54.87,54.79,54.81,38360.0,51.5319,51.5601,51.4849,51.5037,38360.0
2021-10-05 15:20:00,54.81,54.81,54.69,54.71,47320.0,51.5037,51.5037,51.391,51.4098,47320.0
2021-10-05 15:25:00,54.71,54.78,54.71,54.77,57562.0,51.4098,51.4755,51.4098,51.4661,57562.0
2021-10-05 15:30:00,54.76,54.8,54.72,54.74,56037.0,51.4567,51.4943,51.4191,51.4379,56037.0
2021-10-05 15:35:00,54.73,54.77,54.7,54.7,69974.0,51.4285,51.4661,51.4004,51.4004,69974.0
2021-10-05 15:40:00,54.69,54.7,54.63,54.64,67041.0,51.391,51.4004,51.3346,51.344,67041.0
2021-10-05 15:45:00,54.64,54.64,54.57,54.58,72340.0,51.344,51.344,51.2782,51.2876,72340.0
2021-10-05 15:50:00,54.58,54.61,54.52,54.54,100751.0,51.2876,51.3158,51.2312,51.25,100751.0
2021-10-05 15:55:00,54.54,54.55,54.4,54.48,246506.0,51.25,51.2594,51.1185,51.1936,246506.0
2021-10-06 09:30:00,53.57,53.97,53.36,53.9,239258.0,50.3385,50.7144,50.1412,50.6486,239258.0
2021-10-06 09:35:00,53.91,54.11,53.43,53.43,201238.0,50.658,50.8459,50.207,50.207,201238.0
2021-10-06 09:40:00,53.44,53.56,53.26,53.41,144477.0,50.2164,50.3291,50.0472,50.1882,144477.0
2021-10-06 09:45:00,53.42,53.72,53.41,53.48,100582.0,50.1976,50.4795,50.1882,50.2539,100582.0
2021-10-06 09:50:00,53.48,53.51,53.03,53.06,160404.0,50.2539,50.2821,49.8311,49.8593,160404.0
2021-10-06 09:55:00,53.07,53.24,52.92,53.17,125400.0,49.8687,50.0284,49.7277,49.9626,125400.0
2021-10-06 10:00:00,53.16,53.17,52.93,53.15,92455.0,49.9533,49.9626,49.7371,49.9439,92455.0
2021-10-06 10:05:00,53.16,53.22,53.0,53.2,91903.0,49.9533,50.0096,49.8029,49.9908,91903.0
2021-10-06 10:10:00,53.19,53.36,53.03,53.25,108007.0,49.9814,50.1412,49.8311,50.0378,108007.0
2021-10-06 10:15:00,53.26,53.27,53.12,53.16,64354.0,50.0472,50.0566,49.9157,49.9533,64354.0
2021-10-06 10:20:00,53.16,53.55,53.15,53.54,45811.0,49.9533,50.3197,49.9439,50.3103,45811.0
2021-10-06 10:25:00,53.54,53.57,53.32,53.33,43184.0,50.3103,50.3385,50.1036,50.113,43184.0
2021-10-06 10:30:00,53.32,53.47,53.29,53.4,69898.0,50.1036,50.2446,50.0754,50.1788,69898.0
2021-10-06 10:35:00,53.4,53.47,53.28,53.46,38026.0,50.1788,50.2446,50.066,50.2352,38026.0
2021-10-06 10:40:00,53.46,53.47,53.33,53.33,39121.0,50.2352,50.2446,50.113,50.113,39121.0
2021-10-06 10:45:00,53.33,53.39,53.29,53.38,38453.0,50.113,50.1694,50.0754,50.16,38453.0
2021-10-06 10:50:00,53.39,53.45,53.3,53.44,165597.0,50.1694,50.2258,50.0848,50.2164,165597.0
2021-10-06 10:55:00,53.44,53.49,53.36,53.48,61802.0,50.2164,50.2633,50.1412,50.2539,61802.0
2021-10-06 11:00:00,53.49,53.71,53.47,53.68,51814.0,50.2633,50.4701,50.2446,50.4419,51814.0
2021-10-06 11:05:00,53.67,53.7,53.54,53.6,60126.0,50.4325,50.4607,50.3103,50.3667,60126.0
2021-10-06 11:10:00,53.61,53.64,53.49,53.59,46152.0,50.3761,50.4043,50.2633,50.3573,46152.0
2021-10-06 11:15:00,53.59,53.6,53.51,53.57,34969.0,50.3573,50.3667,50.2821,50.3385,34969.0
2021-10-06 11:20:00,53.57,53.59,53.44,53.45,45158.0,50.3385,50.3573,50.2164,50.2258,45158.0
2021-10-06 11:25:00,53.45,53.6,53.42,53.51,52629.0,50.2258,50.3667,50.1976,50.2821,52629.0
2021-10-06 11:30:00,53.51,53.56,53.47,53.5,69567.0,50.2821,50.3291,50.2446,50.2727,69567.0
2021-10-06 11:35:00,53.49,53.64,53.49,53.64,65400.0,50.2633,50.4043,50.2633,50.4043,65400.0
2021-10-06 11:40:00,53.65,53.65,53.52,53.59,29133.0,50.4137,50.4137,50.2915,50.3573,29133.0
2021-10-06 11:45:00,53.6,53.73,53.59,53.7,41433.0,50.3667,50.4889,50.3573,50.4607,41433.0
2021-10-06 11:50:00,53.7,53.83,53.68,53.77,37164.0,50.4607,50.5828,50.4419,50.5265,37164.0
2021-10-06 11:55:00,53.76,53.93,53.75,53.93,45546.0,50.5171,50.6768,50.5077,50.6768,45546.0
2021-10-06 12:00:00,53.93,53.95,53.79,53.83,38598.0,50.6768,50.6956,50.5452,50.5828,38598.0
2021-10-06 12:05:00,53.81,53.82,53.67,53.69,47043.0,50.564,50.5734,50.4325,50.4513,47043.0
2021-10-06 12:10:00,53.7,53.75,53.69,53.72,41560.0,50.4607,50.5077,50.4513,50.4795,41560.0
2021-10-06 12:15:00,53.71,53.76,53.65,53.73,46832.0,50.4701,50.5171,50.4137,50.4889,46832.0
2021-10-06 12:20:00,53.72,53.74,53.64,53.74,51606.0,50.4795,50.4983,50.4043,50.4983,51606.0
2021-10-06 12:25:00,53.74,53.82,53.67,53.7,36532.0,50.4983,50.5734,50.4325,50.4607,36532.0
2021-10-06 12:30:00,53.68,53.74,53.62,53.71,47428.0,50.4419,50.4983,50.3855,50.4701,47428.0
2021-10-06 12:35:00,53.72,53.76,53.65,53.76,26948.0,50.4795,50.5171,50.4137,50.5171,26948.0
2021-10-06 12:40:00,53.76,53.93,53.76,53.9,45167.0,50.5171,50.6768,50.5171,50.6486,45167.0
2021-10-06 12:45:00,53.9,53.92,53.74,53.76,28869.0,50.6486,50.6674,50.4983,50.5171,28869.0
2021-10-06 12:50:00,53.78,53.82,53.76,53.78,16904.0,50.5359,50.5734,50.5171,50.5359,16904.0
2021-10-06 12:55:00,53.78,53.84,53.75,53.77,19989.0,50.5359,50.5922,50.5077,50.5265,19989.0
2021-10-06 13:00:00,53.77,53.83,53.74,53.79,64696.0,50.5265,50.5828,50.4983,50.5452,64696.0
2021-10-06 13:05:00,53.78,53.79,53.63,53.66,51482.0,50.5359,50.5452,50.3949,50.4231,51482.0
2021-10-06 13:10:00,53.66,53.75,53.62,53.74,32914.0,50.4231,50.5077,50.3855,50.4983,32914.0
2021-10-06 13:15:00,53.73,53.78,53.68,53.76,43653.0,50.4889,50.5359,50.4419,50.5171,43653.0
2021-10-06 13:20:00,53.76,53.8,53.69,53.76,32943.0,50.5171,50.5546,50.4513,50.5171,32943.0
2021-10-06 13:25:00,53.76,53.84,53.75,53.82,34282.0,50.5171,50.5922,50.5077,50.5734,34282.0
2021-10-06 13:30:00,53.81,53.95,53.81,53.95,93226.0,50.564,50.6956,50.564,50.6956,93226.0
2021-10-06 13:35:00,53.95,54.06,53.94,54.05,34770.0,50.6956,50.799,50.6862,50.7896,34770.0
2021-10-06 13:40:00,54.05,54.06,53.97,54.02,28551.0,50.7896,50.799,50.7144,50.7614,28551.0
2021-10-06 13:45:00,54.03,54.1,54.02,54.05,31343.0,50.7708,50.8365,50.7614,50.7896,31343.0
2021-10-06 13:50:00,54.04,54.06,53.9,53.9,65396.0,50.7802,50.799,50.6486,50.6486,65396.0
2021-10-06 13:55:00,53.91,54.07,53.91,54.05,33525.0,50.658,50.8084,50.658,50.7896,33525.0
2021-10-06 14:00:00,54.05,54.14,54.03,54.09,41001.0,50.7896,50.8741,50.7708,50.8272,41001.0
2021-10-06 14:05:00,54.1,54.12,54.05,54.12,32429.0,50.8365,50.8553,50.7896,50.8553,32429.0
2021-10-06 14:10:00,54.13,54.32,54.12,54.28,109313.0,50.8647,51.0433,50.8553,51.0057,109313.0
2021-10-06 14:15:00,54.29,54.35,54.23,54.3,50405.0,51.0151,51.0715,50.9587,51.0245,50405.0
2021-10-06 14:20:00,54.3,54.32,54.25,54.26,67523.0,51.0245,51.0433,50.9775,50.9869,67523.0
2021-10-06 14:25:00,54.26,54.29,54.24,54.28,54646.0,50.9869,51.0151,50.9681,51.0057,54646.0
2021-10-06 14:30:00,54.27,54.33,54.21,54.28,35671.0,50.9963,51.0527,50.9399,51.0057,35671.0
2021-10-06 14:35:00,54.28,54.37,54.28,54.37,45849.0,51.0057,51.0903,51.0057,51.0903,45849.0
2021-10-06 14:40:00,54.38,54.49,54.37,54.45,112068.0,51.0997,51.203,51.0903,51.1654,112068.0
2021-10-06 14:45:00,54.45,54.48,54.28,54.29,35808.0,51.1654,51.1936,51.0057,51.0151,35808.0
2021-10-06 14:50:00,54.28,54.33,54.25,54.3,55812.0,51.0057,51.0527,50.9775,51.0245,55812.0
2021-10-06 14:55:00,54.3,54.35,54.19,54.21,29943.0,51.0245,51.0715,50.9211,50.9399,29943.0
2021-10-06 15:00:00,54.23,54.29,54.2,54.2,21083.0,50.9587,51.0151,50.9305,50.9305,21083.0
2021-10-06 15:05:00,54.2,54.31,54.19,54.24,21315.0,50.9305,51.0339,50.9211,50.9681,21315.0
2021-10-06 15:10:00,54.23,54.34,54.19,54.27,36116.0,50.9587,51.0621,50.9211,50.9963,36116.0
2021-10-06 15:15:00,54.27,54.34,54.24,54.25,21454.0,50.9963,51.0621,50.9681,50.9775,21454.0
2021-10-06 15:20:00,54.25,54.26,54.17,54.25,16930.0,50.9775,50.9869,50.9023,50.9775,16930.0
2021-10-06 15:25:00,54.26,54.36,54.24,54.33,34211.0,50.9869,51.0809,50.9681,51.0527,34211.0
2021-10-06 15:30:00,54.32,54.4,54.28,54.31,41848.0,51.0433,51.1185,51.0057,51.0339,41848.0
2021-10-06 15:35:00,54.33,54.41,54.32,54.37,43511.0,51.0527,51.1278,51.0433,51.0903,43511.0
2021-10-06 15:40:00,54.37,54.38,54.31,54.37,63196.0,51.0903,51.0997,51.0339,51.0903,63196.0
2021-10-06 15:45:00,54.37,54.48,54.33,54.41,61502.0,51.0903,51.1936,51.0527,51.1278,61502.0
2021-10-06 15:50:00,54.42,54.5,54.38,54.4,94459.0,51.1372,51.2124,51.0997,51.1185,94459.0
2021-10-06 15:55:00,54.41,54.48,54.37,54.45,248709.0,51.1278,51.1936,51.0903,51.1654,248709.0
2021-10-07 09:30:00,54.89,54.93,54.49,54.49,118682.0,51.5789,51.6165,51.203,51.203,118682.0
2021-10-07 09:35:00,54.53,54.82,54.46,54.77,61879.0,51.2406,51.5131,51.1748,51.4661,61879.0
2021-10-07 09:40:00,54.84,54.84,54.37,54.39,148168.0,51.5319,51.5319,51.0903,51.1091,148168.0
2021-10-07 09:45:00,54.39,54.56,54.35,54.55,110709.0,51.1091,51.2688,51.0715,51.2594,110709.0
2021-10-07 09:50:00,54.55,54.72,54.53,54.68,88525.0,51.2594,51.4191,51.2406,51.3816,88525.0
2021-10-07 09:55:00,54.69,54.75,54.56,54.74,101737.0,51.391,51.4473,51.2688,51.4379,101737.0
2021-10-07 10:00:00,54.76,54.8,54.5,54.54,62338.0,51.4567,51.4943,51.2124,51.25,62338.0
2021-10-07 10:05:00,54.53,54.59,54.37,54.4,49748.0,51.2406,51.297,51.0903,51.1185,49748.0
2021-10-07 10:10:00,54.41,54.49,54.33,54.45,72281.0,51.1278,51.203,51.0527,51.1654,72281.0
2021-10-07 10:15:00,54.44,54.58,54.44,54.48,39749.0,51.156,51.2876,51.156,51.1936,39749.0
2021-10-07 10:20:00,54.48,54.61,54.48,54.61,28846.0,51.1936,51.3158,51.1936,51.3158,28846.0
2021-10-07 10:25:00,54.61,54.83,54.61,54.77,75582.0,51.3158,51.5225,51.3158,51.4661,75582.0
2021-10-07 10:30:00,54.77,54.79,54.6,54.66,40810.0,51.4661,51.4849,51.3064,51.3628,40810.0
2021-10-07 10:35:00,54.66,54.76,54.57,54.6,40672.0,51.3628,51.4567,51.2782,51.3064,40672.0
2021-10-07 10:40:00,54.59,54.7,54.56,54.68,27591.0,51.297,51.4004,51.2688,51.3816,27591.0
2021-10-07 10:45:00,54.69,54.8,54.68,54.77,37928.0,51.391,51.4943,51.3816,51.4661,37928.0
2021-10-07 10:50:00,54.77,54.81,54.71,54.78,37515.0,51.4661,51.5037,51.4098,51.4755,37515.0
2021-10-07 10:55:00,54.78,54.96,54.77,54.85,342655.0,51.4755,51.6447,51.4661,51.5413,342655.0
2021-10-07 11:00:00,54.86,54.98,54.78,54.78,82998.0,51.5507,51.6635,51.4755,51.4755,82998.0
2021-10-07 11:05:00,54.78,54.87,54.77,54.83,53121.0,51.4755,51.5601,51.4661,51.5225,53121.0
2021-10-07 11:10:00,54.83,54.9,54.83,54.88,17867.0,51.5225,51.5883,51.5225,51.5695,17867.0
2021-10-07 11:15:00,54.85,54.85,54.78,54.83,24342.0,51.5413,51.5413,51.4755,51.5225,24342.0
2021-10-07 11:20:00,54.84,54.88,54.8,54.88,16033.0,51.5319,51.5695,51.4943,51.5695,16033.0
2021-10-07 11:25:00,54.87,54.92,54.83,54.84,21063.0,51.5601,51.6071,51.5225,51.5319,21063.0
2021-10-07 11:30:00,54.83,54.92,54.83,54.88,26558.0,51.5225,51.6071,51.5225,51.5695,26558.0
2021-10-07 11:35:00,54.87,54.94,54.86,54.92,64685.0,51.5601,51.6259,51.5507,51.6071,64685.0
2021-10-07 11:40:00,54.92,54.94,54.82,54.86,56342.0,51.6071,51.6259,51.5131,51.5507,56342.0
2021-10-07 11:45:00,54.86,54.86,54.77,54.8,18990.0,51.5507,51.5507,51.4661,51.4943,18990.0
2021-10-07 11:50:00,54.8,54.82,54.77,54.79,15520.0,51.4943,51.5131,51.4661,51.4849,15520.0
2021-10-07 11:55:00,54.79,54.82,54.74,54.75,18295.0,51.4849,51.5131,51.4379,51.4473,18295.0
2021-10-07 12:00:00,54.75,54.77,54.67,54.68,26195.0,51.4473,51.4661,51.3722,51.3816,26195.0
2021-10-07 12:05:00,54.68,54.68,54.59,54.6,51127.0,51.3816,51.3816,51.297,51.3064,51127.0
2021-10-07 12:10:00,54.6,54.61,54.52,54.56,60531.0,51.3064,51.3158,51.2312,51.2688,60531.0
2021-10-07 12:15:00,54.56,54.72,54.55,54.71,87965.0,51.2688,51.4191,51.2594,51.4098,87965.0
2021-10-07 12:20:00,54.72,54.72,54.61,54.62,16801.0,51.4191,51.4191,51.3158,51.3252,16801.0
2021-10-07 12:25:00,54.61,54.62,54.55,54.55,25822.0,51.3158,51.3252,51.2594,51.2594,25822.0
2021-10-07 12:30:00,54.55,54.56,54.48,54.5,28151.0,51.2594,51.2688,51.1936,51.2124,28151.0
2021-10-07 12:35:00,54.5,54.5,54.46,54.48,12264.0,51.2124,51.2124,51.1748,51.1936,12264.0
2021-10-07 12:40:00,54.48,54.51,54.47,54.5,26629.0,51.1936,51.2218,51.1842,51.2124,26629.0
2021-10-07 12:45:00,54.49,54.5,54.4,54.41,54570.0,51.203,51.2124,51.1185,51.1278,54570.0
2021-10-07 12:50:00,54.41,54.53,54.4,54.53,85727.0,51.1278,51.2406,51.1185,51.2406,85727.0
2021-10-07 12:55:00,54.52,54.6,54.52,54.57,31477.0,51.2312,51.3064,51.2312,51.2782,31477.0
2021-10-07 13:00:00,54.56,54.56,54.49,54.55,31403.0,51.2688,51.2688,51.203,51.2594,31403.0
2021-10-07 13:05:00,54.54,54.55,54.35,54.38,37129.0,51.25,51.2594,51.0715,51.0997,37129.0
2021-10-07 13:10:00,54.38,54.4,54.33,54.4,33245.0,51.0997,51.1185,51.0527,51.1185,33245.0
2021-10-07 13:15:00,54.4,54.41,54.36,54.41,29830.0,51.1185,51.1278,51.0809,51.1278,29830.0
2021-10-07 13:20:00,54.41,54.46,54.37,54.39,27151.0,51.1278,51.1748,51.0903,51.1091,27151.0
2021-10-07 13:25:00,54.39,54.42,54.38,54.42,29235.0,51.1091,51.1372,51.0997,51.1372,29235.0
2021-10-07 13:30:00,54.41,54.41,54.3,54.35,26883.0,51.1278,51.1278,51.0245,51.0715,26883.0
2021-10-07 13:35:00,54.34,54.36,54.3,54.36,39690.0,51.0621,51.0809,51.0245,51.0809,39690.0
2021-10-07 13:40:00,54.36,54.4,54.34,54.4,30385.0,51.0809,51.1185,51.0621,51.1185,30385.0
2021-10-07 13:45:00,54.39,54.4,54.31,54.31,28257.0,51.1091,51.1185,51.0339,51.0339,28257.0
2021-10-07 13:50:00,54.3,54.3,54.19,54.24,43910.0,51.0245,51.0245,50.9211,50.9681,43910.0
2021-10-07 13:55:00,54.24,54.24,54.16,54.19,23844.0,50.9681,50.9681,50.8929,50.9211,23844.0
2021-10-07 14:00:00,54.18,54.23,54.11,54.23,65226.0,50.9117,50.9587,50.8459,50.9587,65226.0
2021-10-07 14:05:00,54.22,54.24,54.19,54.21,64639.0,50.9493,50.9681,50.9211,50.9399,64639.0
2021-10-07 14:10:00,54.21,54.26,54.19,54.23,35767.0,50.9399,50.9869,50.9211,50.9587,35767.0
2021-10-07 14:15:00,54.23,54.23,54.17,54.17,19163.0,50.9587,50.9587,50.9023,50.9023,19163.0
2021-10-07 14:20:00,54.17,54.24,54.17,54.17,29846.0,50.9023,50.9681,50.9023,50.9023,29846.0
2021-10-07 14:25:00,54.17,54.21,54.14,54.21,27904.0,50.9023,50.9399,50.8741,50.9399,27904.0
2021-10-07 14:30:00,54.22,54.26,54.22,54.25,23531.0,50.9493,50.9869,50.9493,50.9775,23531.0
2021-10-07 14:35:00,54.24,54.3,54.22,54.24,40903.0,50.9681,51.0245,50.9493,50.9681,40903.0
2021-10-07 14:40:00,54.23,54.28,54.21,54.25,49624.0,50.9587,51.0057,50.9399,50.9775,49624.0
2021-10-07 14:45:00,54.24,54.29,54.21,54.28,32598.0,50.9681,51.0151,50.9399,51.0057,32598.0
2021-10-07 14:50:00,54.28,54.29,54.14,54.17,46956.0,51.0057,51.0151,50.8741,50.9023,46956.0
2021-10-07 14:55:00,54.16,54.17,54.1,54.1,22085.0,50.8929,50.9023,50.8365,50.8365,22085.0
2021-10-07 15:00:00,54.1,54.21,54.07,54.21,35437.0,50.8365,50.9399,50.8084,50.9399,35437.0
2021-10-07 15:05:00,54.21,54.29,54.21,54.24,28185.0,50.9399,51.0151,50.9399,50.9681,28185.0
2021-10-07 15:10:00,54.24,54.3,54.21,54.28,23172.0,50.9681,51.0245,50.9399,51.0057,23172.0
2021-10-07 15:15:00,54.27,54.3,54.24,54.29,47046.0,50.9963,51.0245,50.9681,51.0151,47046.0
2021-10-07 15:20:00,54.28,54.29,54.22,54.22,57395.0,51.0057,51.0151,50.9493,50.9493,57395.0
2021-10-07 15:25:00,54.23,54.24,54.2,54.23,65241.0,50.9587,50.9681,50.9305,50.9587,65241.0
2021-10-07 15:30:00,54.23,54.24,54.13,54.15,72515.0,50.9587,50.9681,50.8647,50.8835,72515.0
2021-10-07 15:35:00,54.15,54.18,54.09,54.09,60493.0,50.8835,50.9117,50.8272,50.8272,60493.0
2021-10-07 15:40:00,54.1,54.17,54.09,54.09,57555.0,50.8365,50.9023,50.8272,50.8272,57555.0
2021-10-07 15:45:00,54.09,54.15,54.07,54.15,59307.0,50.8272,50.8835,50.8084,50.8835,59307.0
2021-10-07 15:50:00,54.15,54.18,54.02,54.07,113183.0,50.8835,50.9117,50.7614,50.8084,113183.0
2021-10-07 15:55:00,54.06,54.06,54.01,54.05,182112.0,50.799,50.799,50.752,50.7896,182112.0
2021-10-08 09:30:00,54.29,54.37,53.82,53.83,107663.0,51.0151,51.0903,50.5734,50.5828,107663.0
2021-10-08 09:35:00,53.8,53.96,53.67,53.85,44012.0,50.5546,50.705,50.4325,50.6016,44012.0
2021-10-08 09:40:00,53.85,53.95,53.78,53.85,57373.0,50.6016,50.6956,50.5359,50.6016,57373.0
2021-10-08 09:45:00,53.85,54.06,53.84,53.98,50582.0,50.6016,50.799,50.5922,50.7238,50582.0
2021-10-08 09:50:00,53.97,53.99,53.81,53.98,46853.0,50.7144,50.7332,50.564,50.7238,46853.0
2021-10-08 09:55:00,53.98,54.2,53.98,54.13,34221.0,50.7238,50.9305,50.7238,50.8647,34221.0
2021-10-08 10:00:00,54.14,54.27,54.1,54.24,37443.0,50.8741,50.9963,50.8365,50.9681,37443.0
2021-10-08 10:05:00,54.25,54.26,54.16,54.24,31823.0,50.9775,50.9869,50.8929,50.9681,31823.0
2021-10-08 10:10:00,54.22,54.34,54.2,54.3,44007.0,50.9493,51.0621,50.9305,51.0245,44007.0
2021-10-08 10:15:00,54.28,54.29,54.15,54.17,10976.0,51.0057,51.0151,50.8835,50.9023,10976.0
2021-10-08 10:20:00,54.16,54.19,54.02,54.07,45569.0,50.8929,50.9211,50.7614,50.8084,45569.0
2021-10-08 10:25:00,54.06,54.09,53.99,54.07,43288.0,50.799,50.8272,50.7332,50.8084,43288.0
2021-10-08 10:30:00,54.08,54.24,54.08,54.22,16519.0,50.8178,50.9681,50.8178,50.9493,16519.0
2021-10-08 10:35:00,54.22,54.33,54.2,54.2,35045.0,50.9493,51.0527,50.9305,50.9305,35045.0
2021-10-08 10:40:00,54.2,54.2,53.97,54.03,30134.0,50.9305,50.9305,50.7144,50.7708,30134.0
2021-10-08 10:45:00,54.04,54.07,53.97,54.07,17260.0,50.7802,50.8084,50.7144,50.8084,17260.0
2021-10-08 10:50:00,54.09,54.13,54.01,54.12,19418.0,50.8272,50.8647,50.752,50.8553,19418.0
2021-10-08 10:55:00,54.1,54.1,53.96,53.98,16490.0,50.8365,50.8365,50.705,50.7238,16490.0
2021-10-08 11:00:00,53.98,53.99,53.86,53.88,51652.0,50.7238,50.7332,50.611,50.6298,51652.0
2021-10-08 11:05:00,53.87,53.93,53.85,53.85,23192.0,50.6204,50.6768,50.6016,50.6016,23192.0
2021-10-08 11:10:00,53.85,53.87,53.77,53.78,67189.0,50.6016,50.6204,50.5265,50.5359,67189.0
2021-10-08 11:15:00,53.76,53.79,53.66,53.71,66535.0,50.5171,50.5452,50.4231,50.4701,66535.0
2021-10-08 11:20:00,53.7,53.72,53.65,53.69,19669.0,50.4607,50.4795,50.4137,50.4513,19669.0
2021-10-08 11:25:00,53.69,53.71,53.65,53.67,41158.0,50.4513,50.4701,50.4137,50.4325,41158.0
2021-10-08 11:30:00,53.67,53.73,53.63,53.71,67299.0,50.4325,50.4889,50.3949,50.4701,67299.0
2021-10-08 11:35:00,53.71,53.73,53.66,53.69,47488.0,50.4701,50.4889,50.4231,50.4513,47488.0
2021-10-08 11:40:00,53.68,53.78,53.66,53.77,51768.0,50.4419,50.5359,50.4231,50.5265,51768.0
2021-10-08 11:45:00,53.78,53.8,53.73,53.76,20727.0,50.5359,50.5546,50.4889,50.5171,20727.0
2021-10-08 11:50:00,53.78,53.85,53.77,53.8,20804.0,50.5359,50.6016,50.5265,50.5546,20804.0
2021-10-08 11:55:00,53.81,53.81,53.65,53.67,16354.0,50.564,50.564,50.4137,50.4325,16354.0
2021-10-08 12:00:00,53.66,53.71,53.63,53.69,22526.0,50.4231,50.4701,50.3949,50.4513,22526.0
2021-10-08 12:05:00,53.69,53.73,53.66,53.7,12205.0,50.4513,50.4889,50.4231,50.4607,12205.0
2021-10-08 12:10:00,53.7,53.72,53.66,53.7,27252.0,50.4607,50.4795,50.4231,50.4607,27252.0
2021-10-08 12:15:00,53.7,53.7,53.62,53.62,19343.0,50.4607,50.4607,50.3855,50.3855,19343.0
2021-10-08 12:20:00,53.62,53.64,53.59,53.6,25439.0,50.3855,50.4043,50.3573,50.3667,25439.0
2021-10-08 12:25:00,53.59,53.62,53.54,53.56,32998.0,50.3573,50.3855,50.3103,50.3291,32998.0
2021-10-08 12:30:00,53.55,53.58,53.52,53.57,31933.0,50.3197,50.3479,50.2915,50.3385,31933.0
2021-10-08 12:35:00,53.57,53.67,53.56,53.67,21874.0,50.3385,50.4325,50.3291,50.4325,21874.0
2021-10-08 12:40:00,53.67,53.7,53.64,53.68,22252.0,50.4325,50.4607,50.4043,50.4419,22252.0
2021-10-08 12:45:00,53.68,53.68,53.63,53.66,20036.0,50.4419,50.4419,50.3949,50.4231,20036.0
2021-10-08 12:50:00,53.65,53.72,53.64,53.72,22060.0,50.4137,50.4795,50.4043,50.4795,22060.0
2021-10-08 12:55:00,53.72,53.72,53.64,53.66,29368.0,50.4795,50.4795,50.4043,50.4231,29368.0
2021-10-08 13:00:00,53.67,53.7,53.64,53.66,14610.0,50.4325,50.4607,50.4043,50.4231,14610.0
2021-10-08 13:05:00,53.67,53.68,53.58,53.59,18443.0,50.4325,50.4419,50.3479,50.3573,18443.0
2021-10-08 13:10:00,53.58,53.65,53.58,53.64,16607.0,50.3479,50.4137,50.3479,50.4043,16607.0
2021-10-08 13:15:00,53.63,53.63,53.54,53.55,20965.0,50.3949,50.3949,50.3103,50.3197,20965.0
2021-10-08 13:20:00,53.55,53.58,53.54,53.57,12864.0,50.3197,50.3479,50.3103,50.3385,12864.0
2021-10-08 13:25:00,53.56,53.62,53.55,53.6,13740.0,50.3291,50.3855,50.3197,50.3667,13740.0
2021-10-08 13:30:00,53.6,53.65,53.58,53.65,16967.0,50.3667,50.4137,50.3479,50.4137,16967.0
2021-10-08 13:35:00,53.64,53.64,53.59,53.61,46510.0,50.4043,50.4043,50.3573,50.3761,46510.0
2021-10-08 13:40:00,53.62,53.63,53.58,53.58,13583.0,50.3855,50.3949,50.3479,50.3479,13583.0
2021-10-08 13:45:00,53.58,53.62,53.55,53.61,10142.0,50.3479,50.3855,50.3197,50.3761,10142.0
2021-10-08 13:50:00,53.61,53.62,53.6,53.62,8491.0,50.3761,50.3855,50.3667,50.3855,8491.0
2021-10-08 13:55:00,53.62,53.69,53.62,53.66,13318.0,50.3855,50.4513,50.3855,50.4231,13318.0
2021-10-08 14:00:00,53.67,53.73,53.66,53.72,13210.0,50.4325,50.4889,50.4231,50.4795,13210.0
2021-10-08 14:05:00,53.72,53.74,53.71,53.73,15802.0,50.4795,50.4983,50.4701,50.4889,15802.0
2021-10-08 14:10:00,53.73,53.78,53.73,53.76,22735.0,50.4889,50.5359,50.4889,50.5171,22735.0
2021-10-08 14:15:00,53.76,53.78,53.72,53.77,18519.0,50.5171,50.5359,50.4795,50.5265,18519.0
2021-10-08 14:20:00,53.77,53.78,53.73,53.73,20558.0,50.5265,50.5359,50.4889,50.4889,20558.0
2021-10-08 14:25:00,53.74,53.78,53.74,53.78,13118.0,50.4983,50.5359,50.4983,50.5359,13118.0
2021-10-08 14:30:00,53.78,53.78,53.73,53.74,23116.0,50.5359,50.5359,50.4889,50.4983,23116.0
2021-10-08 14:35:00,53.73,53.77,53.7,53.77,70145.0,50.4889,50.5265,50.4607,50.5265,70145.0
2021-10-08 14:40:00,53.78,53.79,53.74,53.77,28668.0,50.5359,50.5452,50.4983,50.5265,28668.0
2021-10-08 14:45:00,53.77,53.79,53.73,53.78,11020.0,50.5265,50.5452,50.4889,50.5359,11020.0
2021-10-08 14:50:00,53.77,53.84,53.77,53.81,29990.0,50.5265,50.5922,50.5265,50.564,29990.0
2021-10-08 14:55:00,53.81,53.88,53.8,53.82,32282.0,50.564,50.6298,50.5546,50.5734,32282.0
2021-10-08 15:00:00,53.83,53.9,53.83,53.85,35888.0,50.5828,50.6486,50.5828,50.6016,35888.0
2021-10-08 15:05:00,53.85,53.88,53.81,53.86,34526.0,50.6016,50.6298,50.564,50.611,34526.0
2021-10-08 15:10:00,53.86,53.9,53.84,53.9,9729.0,50.611,50.6486,50.5922,50.6486,9729.0
2021-10-08 15:15:00,53.89,53.92,53.86,53.92,19587.0,50.6392,50.6674,50.611,50.6674,19587.0
2021-10-08 15:20:00,53.91,53.91,53.84,53.84,9662.0,50.658,50.658,50.5922,50.5922,9662.0
2021-10-08 15:25:00,53.85,53.87,53.82,53.87,21324.0,50.6016,50.6204,50.5734,50.6204,21324.0
2021-10-08 15:30:00,53.86,53.88,53.81,53.88,28777.0,50.611,50.6298,50.564,50.6298,28777.0
2021-10-08 15:35:00,53.88,53.91,53.84,53.86,39796.0,50.6298,50.658,50.5922,50.611,39796.0
2021-10-08 15:40:00,53.86,53.91,53.85,53.91,32452.0,50.611,50.658,50.6016,50.658,32452.0
2021-10-08 15:45:00,53.91,53.97,53.9,53.91,83552.0,50.658,50.7144,50.6486,50.658,83552.0
2021-10-08 15:50:00,53.89,53.94,53.87,53.9,57249.0,50.6392,50.6862,50.6204,50.6486,57249.0
2021-10-08 15:55:00,53.89,53.94,53.86,53.92,115070.0,50.6392,50.6862,50.611,50.6674,115070.0
2021-10-11 09:30:00,51.99,52.19,51.6,51.74,1249464.0,48.8538,49.0418,48.4874,48.6189,1249464.0
2021-10-11 09:35:00,51.74,52.3,51.68,52.13,655886.0,48.6189,49.1451,48.5625,48.9854,655886.0
2021-10-11 09:40:00,52.13,52.69,52.12,52.59,694164.0,48.9854,49.5116,48.976,49.4176,694164.0
2021-10-11 09:45:00,52.59,52.59,52.33,52.45,364406.0,49.4176,49.4176,49.1733,49.2861,364406.0
2021-10-11 09:50:00,52.46,52.67,52.45,52.62,240475.0,49.2955,49.4928,49.2861,49.4458,240475.0
2021-10-11 09:55:00,52.63,52.65,52.47,52.52,177590.0,49.4552,49.474,49.3049,49.3519,177590.0
2021-10-11 10:00:00,52.54,52.62,52.45,52.59,147284.0,49.3707,49.4458,49.2861,49.4176,147284.0
2021-10-11 10:05:00,52.6,52.72,52.59,52.64,234519.0,49.427,49.5398,49.4176,49.4646,234519.0
2021-10-11 10:10:00,52.63,52.75,52.58,52.73,221572.0,49.4552,49.568,49.4082,49.5492,221572.0
2021-10-11 10:15:00,52.72,53.09,52.72,53.05,250021.0,49.5398,49.8875,49.5398,49.8499,250021.0
2021-10-11 10:20:00,53.04,53.08,52.85,52.92,122187.0,49.8405,49.8781,49.662,49.7277,122187.0
2021-10-11 10:25:00,52.91,52.91,52.77,52.78,128381.0,49.7183,49.7183,49.5868,49.5962,128381.0
2021-10-11 10:30:00,52.78,52.82,52.73,52.79,97550.0,49.5962,49.6338,49.5492,49.6056,97550.0
2021-10-11 10:35:00,52.78,52.95,52.78,52.88,125544.0,49.5962,49.7559,49.5962,49.6901,125544.0
2021-10-11 10:40:00,52.88,52.98,52.86,52.95,175163.0,49.6901,49.7841,49.6713,49.7559,175163.0
2021-10-11 10:45:00,52.94,53.05,52.9,53.04,137029.0,49.7465,49.8499,49.7089,49.8405,137029.0
2021-10-11 10:50:00,53.05,53.05,52.92,53.0,150318.0,49.8499,49.8499,49.7277,49.8029,150318.0
2021-10-11 10:55:00,53.0,53.09,52.97,53.04,169705.0,49.8029,49.8875,49.7747,49.8405,169705.0
2021-10-11 11:00:00,53.03,53.04,52.86,52.87,256703.0,49.8311,49.8405,49.6713,49.6807,256703.0
2021-10-11 11:05:00,52.88,53.0,52.87,53.0,90616.0,49.6901,49.8029,49.6807,49.8029,90616.0
2021-10-11 11:10:00,53.0,53.0,52.91,52.92,90281.0,49.8029,49.8029,49.7183,49.7277,90281.0
2021-10-11 11:15:00,52.91,52.96,52.88,52.91,87852.0,49.7183,49.7653,49.6901,49.7183,87852.0
2021-10-11 11:20:00,52.91,53.05,52.89,53.04,138999.0,49.7183,49.8499,49.6995,49.8405,138999.0
2021-10-11 11:25:00,53.04,53.06,52.96,53.05,129991.0,49.8405,49.8593,49.7653,49.8499,129991.0
2021-10-11 11:30:00,53.05,53.15,53.0,53.13,138091.0,49.8499,49.9439,49.8029,49.9251,138091.0
2021-10-11 11:35:00,53.14,53.22,53.11,53.17,129211.0,49.9345,50.0096,49.9063,49.9626,129211.0
2021-10-11 11:40:00,53.18,53.23,53.17,53.19,80948.0,49.972,50.019,49.9626,49.9814,80948.0
2021-10-11 11:45:00,53.2,53.33,53.19,53.25,119800.0,49.9908,50.113,49.9814,50.0378,119800.0
2021-10-11 11:50:00,53.26,53.28,53.18,53.26,65986.0,50.0472,50.066,49.972,50.0472,65986.0
2021-10-11 11:55:00,53.26,53.27,53.15,53.22,63649.0,50.0472,50.0566,49.9439,50.0096,63649.0
2021-10-11 12:00:00,53.22,53.27,53.12,53.15,56686.0,50.0096,50.0566,49.9157,49.9439,56686.0
2021-10-11 12:05:00,53.16,53.18,53.06,53.08,131220.0,49.9533,49.972,49.8593,49.8781,131220.0
2021-10-11 12:10:00,53.09,53.1,52.87,52.9,117760.0,49.8875,49.8969,49.6807,49.7089,117760.0
2021-10-11 12:15:00,52.9,52.9,52.78,52.82,178154.0,49.7089,49.7089,49.5962,49.6338,178154.0
2021-10-11 12:20:00,52.82,52.93,52.82,52.93,59529.0,49.6338,49.7371,49.6338,49.7371,59529.0
2021-10-11 12:25:00,52.95,52.95,52.86,52.9,65666.0,49.7559,49.7559,49.6713,49.7089,65666.0
2021-10-11 12:30:00,52.9,52.91,52.78,52.8,73425.0,49.7089,49.7183,49.5962,49.615,73425.0
2021-10-11 12:35:00,52.79,52.83,52.74,52.8,82301.0,49.6056,49.6432,49.5586,49.615,82301.0
2021-10-11 12:40:00,52.8,52.8,52.74,52.75,48053.0,49.615,49.615,49.5586,49.568,48053.0
2021-10-11 12:45:00,52.75,52.75,52.66,52.68,112355.0,49.568,49.568,49.4834,49.5022,112355.0
2021-10-11 12:50:00,52.67,52.68,52.59,52.61,76681.0,49.4928,49.5022,49.4176,49.4364,76681.0
2021-10-11 12:55:00,52.6,52.64,52.55,52.58,88905.0,49.427,49.4646,49.38,49.4082,88905.0
2021-10-11 13:00:00,52.58,52.58,52.43,52.43,182736.0,49.4082,49.4082,49.2673,49.2673,182736.0
2021-10-11 13:05:00,52.44,52.44,52.31,52.37,201477.0,49.2767,49.2767,49.1545,49.2109,201477.0
2021-10-11 13:10:00,52.39,52.47,52.36,52.45,109756.0,49.2297,49.3049,49.2015,49.2861,109756.0
2021-10-11 13:15:00,52.45,52.47,52.28,52.33,157082.0,49.2861,49.3049,49.1263,49.1733,157082.0
2021-10-11 13:20:00,52.33,52.34,52.17,52.18,158992.0,49.1733,49.1827,49.023,49.0324,158992.0
2021-10-11 13:25:00,52.18,52.26,52.16,52.25,103793.0,49.0324,49.1075,49.0136,49.0981,103793.0
2021-10-11 13:30:00,52.26,52.27,52.15,52.24,96719.0,49.1075,49.1169,49.0042,49.0887,96719.0
2021-10-11 13:35:00,52.25,52.3,52.23,52.26,98972.0,49.0981,49.1451,49.0794,49.1075,98972.0
2021-10-11 13:40:00,52.25,52.26,52.22,52.24,36765.0,49.0981,49.1075,49.07,49.0887,36765.0
2021-10-11 13:45:00,52.23,52.25,52.07,52.07,99213.0,49.0794,49.0981,48.929,48.929,99213.0
2021-10-11 13:50:00,52.07,52.15,52.03,52.15,87374.0,48.929,49.0042,48.8914,49.0042,87374.0
2021-10-11 13:55:00,52.14,52.21,52.1,52.2,120546.0,48.9948,49.0606,48.9572,49.0512,120546.0
2021-10-11 14:00:00,52.19,52.26,52.12,52.25,53205.0,49.0418,49.1075,48.976,49.0981,53205.0
2021-10-11 14:05:00,52.26,52.37,52.25,52.35,152128.0,49.1075,49.2109,49.0981,49.1921,152128.0
2021-10-11 14:10:00,52.34,52.4,52.32,52.38,60110.0,49.1827,49.2391,49.1639,49.2203,60110.0
2021-10-11 14:15:00,52.39,52.45,52.24,52.25,106084.0,49.2297,49.2861,49.0887,49.0981,106084.0
2021-10-11 14:20:00,52.24,52.25,52.17,52.19,92930.0,49.0887,49.0981,49.023,49.0418,92930.0
2021-10-11 14:25:00,52.18,52.2,52.14,52.19,59174.0,49.0324,49.0512,48.9948,49.0418,59174.0
2021-10-11 14:30:00,52.19,52.27,52.18,52.25,49963.0,49.0418,49.1169,49.0324,49.0981,49963.0
2021-10-11 14:35:00,52.26,52.26,52.1,52.1,68061.0,49.1075,49.1075,48.9572,48.9572,68061.0
2021-10-11 14:40:00,52.11,52.21,52.08,52.16,96680.0,48.9666,49.0606,48.9384,49.0136,96680.0
2021-10-11 14:45:00,52.16,52.28,52.15,52.27,67926.0,49.0136,49.1263,49.0042,49.1169,67926.0
2021-10-11 14:50:00,52.26,52.27,52.21,52.25,69828.0,49.1075,49.1169,49.0606,49.0981,69828.0
2021-10-11 14:55:00,52.25,52.29,52.24,52.28,46839.0,49.0981,49.1357,49.0887,49.1263,46839.0
2021-10-11 15:00:00,52.28,52.37,52.28,52.29,73552.0,49.1263,49.2109,49.1263,49.1357,73552.0
2021-10-11 15:05:00,52.29,52.3,52.07,52.11,161788.0,49.1357,49.1451,48.929,48.9666,161788.0
2021-10-11 15:10:00,52.11,52.19,52.06,52.18,94556.0,48.9666,49.0418,48.9196,49.0324,94556.0
2021-10-11 15:15:00,52.18,52.18,52.05,52.05,117965.0,49.0324,49.0324,48.9102,48.9102,117965.0
2021-10-11 15:20:00,52.06,52.11,52.02,52.05,87191.0,48.9196,48.9666,48.882,48.9102,87191.0
2021-10-11 15:25:00,52.07,52.16,52.04,52.06,103621.0,48.929,49.0136,48.9008,48.9196,103621.0
2021-10-11 15:30:00,52.05,52.16,52.05,52.09,155141.0,48.9102,49.0136,48.9102,48.9478,155141.0
2021-10-11 15:35:00,52.09,52.1,52.0,52.01,163840.0,48.9478,48.9572,48.8632,48.8726,163840.0
2021-10-11 15:40:00,52.01,52.01,51.82,51.83,240068.0,48.8726,48.8726,48.6941,48.7035,240068.0
2021-10-11 15:45:00,51.82,51.86,51.77,51.8,298662.0,48.6941,48.7317,48.6471,48.6753,298662.0
2021-10-11 15:50:00,51.8,51.82,51.62,51.63,673810.0,48.6753,48.6941,48.5061,48.5155,673810.0
2021-10-11 15:55:00,51.63,51.71,51.62,51.65,606213.0,48.5155,48.5907,48.5061,48.5343,606213.0
2021-10-12 09:30:00,51.73,51.93,51.37,51.54,629461.0,48.6095,48.7974,48.2712,48.431,629461.0
2021-10-12 09:35:00,51.53,52.08,51.53,51.92,586738.0,48.4216,48.9384,48.4216,48.7881,586738.0
2021-10-12 09:40:00,51.92,52.46,51.9,52.14,384453.0,48.7881,49.2955,48.7693,48.9948,384453.0
2021-10-12 09:45:00,52.13,52.24,52.02,52.06,236263.0,48.9854,49.0887,48.882,48.9196,236263.0
2021-10-12 09:50:00,52.05,52.26,51.98,51.99,237092.0,48.9102,49.1075,48.8444,48.8538,237092.0
2021-10-12 09:55:00,51.98,52.21,51.8,51.81,174391.0,48.8444,49.0606,48.6753,48.6847,174391.0
2021-10-12 10:00:00,51.82,52.07,51.81,51.89,159810.0,48.6941,48.929,48.6847,48.7599,159810.0
2021-10-12 10:05:00,51.88,51.93,51.83,51.9,125049.0,48.7505,48.7974,48.7035,48.7693,125049.0
2021-10-12 10:10:00,51.89,51.96,51.84,51.89,72063.0,48.7599,48.8256,48.7129,48.7599,72063.0
2021-10-12 10:15:00,51.88,52.02,51.66,51.79,157957.0,48.7505,48.882,48.5437,48.6659,157957.0
2021-10-12 10:20:00,51.78,51.95,51.75,51.89,132450.0,48.6565,48.8162,48.6283,48.7599,132450.0
2021-10-12 10:25:00,51.88,52.09,51.8,52.06,105861.0,48.7505,48.9478,48.6753,48.9196,105861.0
2021-10-12 10:30:00,52.07,52.38,52.02,52.31,162971.0,48.929,49.2203,48.882,49.1545,162971.0
2021-10-12 10:35:00,52.3,52.35,52.23,52.3,96562.0,49.1451,49.1921,49.0794,49.1451,96562.0
2021-10-12 10:40:00,52.3,52.4,52.28,52.36,98348.0,49.1451,49.2391,49.1263,49.2015,98348.0
2021-10-12 10:45:00,52.36,52.39,52.28,52.29,87501.0,49.2015,49.2297,49.1263,49.1357,87501.0
2021-10-12 10:50:00,52.29,52.3,52.2,52.21,86071.0,49.1357,49.1451,49.0512,49.0606,86071.0
2021-10-12 10:55:00,52.22,52.22,52.03,52.05,66247.0,49.07,49.07,48.8914,48.9102,66247.0
2021-10-12 11:00:00,52.07,52.15,52.02,52.05,92090.0,48.929,49.0042,48.882,48.9102,92090.0
2021-10-12 11:05:00,52.05,52.17,52.04,52.13,45822.0,48.9102,49.023,48.9008,48.9854,45822.0
2021-10-12 11:10:00,52.13,52.14,52.02,52.08,60757.0,48.9854,48.9948,48.882,48.9384,60757.0
2021-10-12 11:15:00,52.09,52.12,52.04,52.1,54570.0,48.9478,48.976,48.9008,48.9572,54570.0
2021-10-12 11:20:00,52.1,52.26,52.09,52.21,45600.0,48.9572,49.1075,48.9478,49.0606,45600.0
2021-10-12 11:25:00,52.22,52.28,52.18,52.28,41095.0,49.07,49.1263,49.0324,49.1263,41095.0
2021-10-12 11:30:00,52.27,52.32,52.25,52.26,45712.0,49.1169,49.1639,49.0981,49.1075,45712.0
2021-10-12 11:35:00,52.28,52.35,52.22,52.3,68183.0,49.1263,49.1921,49.07,49.1451,68183.0
2021-10-12 11:40:00,52.3,52.31,52.24,52.28,47705.0,49.1451,49.1545,49.0887,49.1263,47705.0
2021-10-12 11:45:00,52.28,52.32,52.23,52.27,60648.0,49.1263,49.1639,49.0794,49.1169,60648.0
2021-10-12 11:50:00,52.27,52.37,52.27,52.36,95643.0,49.1169,49.2109,49.1169,49.2015,95643.0
2021-10-12 11:55:00,52.36,52.38,52.32,52.34,37283.0,49.2015,49.2203,49.1639,49.1827,37283.0
2021-10-12 12:00:00,52.35,52.39,52.3,52.36,40912.0,49.1921,49.2297,49.1451,49.2015,40912.0
2021-10-12 12:05:00,52.36,52.39,52.32,52.38,42474.0,49.2015,49.2297,49.1639,49.2203,42474.0
2021-10-12 12:10:00,52.38,52.43,52.37,52.4,71106.0,49.2203,49.2673,49.2109,49.2391,71106.0
2021-10-12 12:15:00,52.4,52.4,52.34,52.35,44090.0,49.2391,49.2391,49.1827,49.1921,44090.0
2021-10-12 12:20:00,52.35,52.42,52.33,52.38,48897.0,49.1921,49.2579,49.1733,49.2203,48897.0
2021-10-12 12:25:00,52.37,52.41,52.34,52.36,36502.0,49.2109,49.2485,49.1827,49.2015,36502.0
2021-10-12 12:30:00,52.36,52.4,52.25,52.29,40004.0,49.2015,49.2391,49.0981,49.1357,40004.0
2021-10-12 12:35:00,52.28,52.28,52.17,52.21,46664.0,49.1263,49.1263,49.023,49.0606,46664.0
2021-10-12 12:40:00,52.22,52.24,52.17,52.22,25778.0,49.07,49.0887,49.023,49.07,25778.0
2021-10-12 12:45:00,52.22,52.23,52.15,52.16,39243.0,49.07,49.0794,49.0042,49.0136,39243.0
2021-10-12 12:50:00,52.16,52.25,52.15,52.2,88033.0,49.0136,49.0981,49.0042,49.0512,88033.0
2021-10-12 12:55:00,52.2,52.21,52.17,52.21,25468.0,49.0512,49.0606,49.023,49.0606,25468.0
2021-10-12 13:00:00,52.2,52.26,52.18,52.26,46500.0,49.0512,49.1075,49.0324,49.1075,46500.0
2021-10-12 13:05:00,52.25,52.25,52.19,52.23,34863.0,49.0981,49.0981,49.0418,49.0794,34863.0
2021-10-12 13:10:00,52.23,52.27,52.23,52.26,53521.0,49.0794,49.1169,49.0794,49.1075,53521.0
2021-10-12 13:15:00,52.27,52.35,52.26,52.3,91448.0,49.1169,49.1921,49.1075,49.1451,91448.0
2021-10-12 13:20:00,52.29,52.31,52.23,52.3,55859.0,49.1357,49.1545,49.0794,49.1451,55859.0
2021-10-12 13:25:00,52.29,52.34,52.28,52.3,47589.0,49.1357,49.1827,49.1263,49.1451,47589.0
2021-10-12 13:30:00,52.3,52.31,52.24,52.31,27120.0,49.1451,49.1545,49.0887,49.1545,27120.0
2021-10-12 13:35:00,52.32,52.32,52.28,52.32,29556.0,49.1639,49.1639,49.1263,49.1639,29556.0
2021-10-12 13:40:00,52.32,52.42,52.31,52.41,74095.0,49.1639,49.2579,49.1545,49.2485,74095.0
2021-10-12 13:45:00,52.41,52.42,52.37,52.39,30266.0,49.2485,49.2579,49.2109,49.2297,30266.0
2021-10-12 13:50:00,52.39,52.4,52.29,52.3,68794.0,49.2297,49.2391,49.1357,49.1451,68794.0
2021-10-12 13:55:00,52.3,52.34,52.27,52.29,49888.0,49.1451,49.1827,49.1169,49.1357,49888.0
2021-10-12 14:00:00,52.28,52.3,52.23,52.28,65163.0,49.1263,49.1451,49.0794,49.1263,65163.0
2021-10-12 14:05:00,52.27,52.3,52.24,52.28,16982.0,49.1169,49.1451,49.0887,49.1263,16982.0
2021-10-12 14:10:00,52.29,52.33,52.27,52.3,37643.0,49.1357,49.1733,49.1169,49.1451,37643.0
2021-10-12 14:15:00,52.3,52.37,52.3,52.31,38795.0,49.1451,49.2109,49.1451,49.1545,38795.0
2021-10-12 14:20:00,52.31,52.32,52.26,52.27,27732.0,49.1545,49.1639,49.1075,49.1169,27732.0
2021-10-12 14:25:00,52.28,52.29,52.26,52.28,24135.0,49.1263,49.1357,49.1075,49.1263,24135.0
2021-10-12 14:30:00,52.28,52.3,52.24,52.25,23654.0,49.1263,49.1451,49.0887,49.0981,23654.0
2021-10-12 14:35:00,52.25,52.29,52.23,52.29,46984.0,49.0981,49.1357,49.0794,49.1357,46984.0
2021-10-12 14:40:00,52.29,52.31,52.27,52.31,21673.0,49.1357,49.1545,49.1169,49.1545,21673.0
2021-10-12 14:45:00,52.31,52.31,52.26,52.29,30484.0,49.1545,49.1545,49.1075,49.1357,30484.0
2021-10-12 14:50:00,52.29,52.33,52.28,52.33,38980.0,49.1357,49.1733,49.1263,49.1733,38980.0
2021-10-12 14:55:00,52.33,52.35,52.22,52.23,64288.0,49.1733,49.1921,49.07,49.0794,64288.0
2021-10-12 15:00:00,52.23,52.23,52.14,52.16,67107.0,49.0794,49.0794,48.9948,49.0136,67107.0
2021-10-12 15:05:00,52.16,52.16,52.05,52.06,44885.0,49.0136,49.0136,48.9102,48.9196,44885.0
2021-10-12 15:10:00,52.05,52.12,52.05,52.12,50938.0,48.9102,48.976,48.9102,48.976,50938.0
2021-10-12 15:15:00,52.11,52.12,52.03,52.1,63833.0,48.9666,48.976,48.8914,48.9572,63833.0
2021-10-12 15:20:00,52.11,52.11,52.04,52.09,37942.0,48.9666,48.9666,48.9008,48.9478,37942.0
2021-10-12 15:25:00,52.09,52.12,52.04,52.1,52472.0,48.9478,48.976,48.9008,48.9572,52472.0
2021-10-12 15:30:00,52.1,52.11,52.04,52.05,53262.0,48.9572,48.9666,48.9008,48.9102,53262.0
2021-10-12 15:35:00,52.04,52.19,52.04,52.14,72720.0,48.9008,49.0418,48.9008,48.9948,72720.0
2021-10-12 15:40:00,52.13,52.15,52.03,52.05,64147.0,48.9854,49.0042,48.8914,48.9102,64147.0
2021-10-12 15:45:00,52.05,52.06,51.99,51.99,70105.0,48.9102,48.9196,48.8538,48.8538,70105.0
2021-10-12 15:50:00,52.01,52.13,52.0,52.1,177870.0,48.8726,48.9854,48.8632,48.9572,177870.0
2021-10-12 15:55:00,52.09,52.19,52.08,52.18,198670.0,48.9478,49.0418,48.9384,49.0324,198670.0
2021-10-13 09:30:00,51.87,51.89,51.39,51.61,311195.0,48.7411,48.7599,48.29,48.4968,311195.0
2021-10-13 09:35:00,51.61,51.65,51.42,51.64,178411.0,48.4968,48.5343,48.3182,48.5249,178411.0
2021-10-13 09:40:00,51.65,51.66,51.39,51.43,155201.0,48.5343,48.5437,48.29,48.3276,155201.0
2021-10-13 09:45:00,51.41,51.5,51.28,51.34,179646.0,48.3088,48.3934,48.1867,48.243,179646.0
2021-10-13 09:50:00,51.33,51.4,51.12,51.18,185825.0,48.2336,48.2994,48.0363,48.0927,185825.0
2021-10-13 09:55:00,51.17,51.32,51.11,51.23,86572.0,48.0833,48.2242,48.0269,48.1397,86572.0
2021-10-13 10:00:00,51.22,51.24,51.03,51.06,163829.0,48.1303,48.1491,47.9517,47.9799,163829.0
2021-10-13 10:05:00,51.06,51.09,50.86,50.9,265992.0,47.9799,48.0081,47.792,47.8296,265992.0
2021-10-13 10:10:00,50.9,50.94,50.66,50.93,198837.0,47.8296,47.8672,47.6041,47.8578,198837.0
2021-10-13 10:15:00,50.92,51.0,50.79,50.95,96771.0,47.8484,47.9235,47.7262,47.8766,96771.0
2021-10-13 10:20:00,50.96,51.0,50.86,50.92,91793.0,47.886,47.9235,47.792,47.8484,91793.0
2021-10-13 10:25:00,50.93,51.01,50.91,50.98,82973.0,47.8578,47.9329,47.839,47.9048,82973.0
2021-10-13 10:30:00,50.98,51.08,50.85,51.03,119575.0,47.9048,47.9987,47.7826,47.9517,119575.0
2021-10-13 10:35:00,51.04,51.05,50.8,50.8,118126.0,47.9611,47.9705,47.7356,47.7356,118126.0
2021-10-13 10:40:00,50.8,50.96,50.78,50.91,74334.0,47.7356,47.886,47.7168,47.839,74334.0
2021-10-13 10:45:00,50.91,51.0,50.83,50.98,94938.0,47.839,47.9235,47.7638,47.9048,94938.0
2021-10-13 10:50:00,50.98,51.18,50.96,51.18,101311.0,47.9048,48.0927,47.886,48.0927,101311.0
2021-10-13 10:55:00,51.19,51.2,51.1,51.12,76941.0,48.1021,48.1115,48.0175,48.0363,76941.0
2021-10-13 11:00:00,51.12,51.4,51.11,51.38,112747.0,48.0363,48.2994,48.0269,48.2806,112747.0
2021-10-13 11:05:00,51.37,51.41,51.27,51.3,66969.0,48.2712,48.3088,48.1773,48.2055,66969.0
2021-10-13 11:10:00,51.3,51.33,51.22,51.24,49160.0,48.2055,48.2336,48.1303,48.1491,49160.0
2021-10-13 11:15:00,51.24,51.31,51.15,51.15,42425.0,48.1491,48.2148,48.0645,48.0645,42425.0
2021-10-13 11:20:00,51.16,51.24,51.1,51.19,97708.0,48.0739,48.1491,48.0175,48.1021,97708.0
2021-10-13 11:25:00,51.19,51.3,51.18,51.29,44887.0,48.1021,48.2055,48.0927,48.1961,44887.0
2021-10-13 11:30:00,51.29,51.3,51.16,51.26,77398.0,48.1961,48.2055,48.0739,48.1679,77398.0
2021-10-13 11:35:00,51.25,51.25,51.04,51.08,46600.0,48.1585,48.1585,47.9611,47.9987,46600.0
2021-10-13 11:40:00,51.07,51.16,51.05,51.13,39204.0,47.9893,48.0739,47.9705,48.0457,39204.0
2021-10-13 11:45:00,51.13,51.29,51.11,51.28,87664.0,48.0457,48.1961,48.0269,48.1867,87664.0
2021-10-13 11:50:00,51.25,51.32,51.18,51.18,43685.0,48.1585,48.2242,48.0927,48.0927,43685.0
2021-10-13 11:55:00,51.18,51.28,51.13,51.27,49972.0,48.0927,48.1867,48.0457,48.1773,49972.0
2021-10-13 12:00:00,51.27,51.3,51.15,51.16,53681.0,48.1773,48.2055,48.0645,48.0739,53681.0
2021-10-13 12:05:00,51.16,51.26,51.14,51.23,93584.0,48.0739,48.1679,48.0551,48.1397,93584.0
2021-10-13 12:10:00,51.22,51.3,51.21,51.27,42414.0,48.1303,48.2055,48.1209,48.1773,42414.0
2021-10-13 12:15:00,51.27,51.28,51.17,51.25,42804.0,48.1773,48.1867,48.0833,48.1585,42804.0
2021-10-13 12:20:00,51.24,51.24,51.11,51.13,43974.0,48.1491,48.1491,48.0269,48.0457,43974.0
2021-10-13 12:25:00,51.14,51.22,51.14,51.21,31897.0,48.0551,48.1303,48.0551,48.1209,31897.0
2021-10-13 12:30:00,51.21,51.26,51.16,51.18,43100.0,48.1209,48.1679,48.0739,48.0927,43100.0
2021-10-13 12:35:00,51.17,51.19,51.1,51.13,43696.0,48.0833,48.1021,48.0175,48.0457,43696.0
2021-10-13 12:40:00,51.13,51.23,51.12,51.18,47676.0,48.0457,48.1397,48.0363,48.0927,47676.0
2021-10-13 12:45:00,51.17,51.18,51.07,51.08,51726.0,48.0833,48.0927,47.9893,47.9987,51726.0
2021-10-13 12:50:00,51.08,51.11,51.05,51.11,37438.0,47.9987,48.0269,47.9705,48.0269,37438.0
2021-10-13 12:55:00,51.12,51.13,51.03,51.06,44735.0,48.0363,48.0457,47.9517,47.9799,44735.0
2021-10-13 13:00:00,51.07,51.09,50.98,51.01,50201.0,47.9893,48.0081,47.9048,47.9329,50201.0
2021-10-13 13:05:00,51.01,51.05,50.95,50.96,36654.0,47.9329,47.9705,47.8766,47.886,36654.0
2021-10-13 13:10:00,50.96,51.01,50.95,50.96,35493.0,47.886,47.9329,47.8766,47.886,35493.0
2021-10-13 13:15:00,50.96,50.96,50.91,50.93,40264.0,47.886,47.886,47.839,47.8578,40264.0
2021-10-13 13:20:00,50.94,51.02,50.9,51.0,59884.0,47.8672,47.9423,47.8296,47.9235,59884.0
2021-10-13 13:25:00,50.99,51.08,50.98,51.06,59956.0,47.9142,47.9987,47.9048,47.9799,59956.0
2021-10-13 13:30:00,51.06,51.08,51.02,51.03,38055.0,47.9799,47.9987,47.9423,47.9517,38055.0
2021-10-13 13:35:00,51.02,51.07,51.01,51.05,28336.0,47.9423,47.9893,47.9329,47.9705,28336.0
2021-10-13 13:40:00,51.06,51.08,51.0,51.05,34130.0,47.9799,47.9987,47.9235,47.9705,34130.0
2021-10-13 13:45:00,51.05,51.12,51.05,51.08,28627.0,47.9705,48.0363,47.9705,47.9987,28627.0
2021-10-13 13:50:00,51.08,51.09,51.04,51.08,25131.0,47.9987,48.0081,47.9611,47.9987,25131.0
2021-10-13 13:55:00,51.08,51.08,51.04,51.05,20391.0,47.9987,47.9987,47.9611,47.9705,20391.0
2021-10-13 14:00:00,51.05,51.17,51.04,51.07,67945.0,47.9705,48.0833,47.9611,47.9893,67945.0
2021-10-13 14:05:00,51.08,51.09,50.96,51.06,61240.0,47.9987,48.0081,47.886,47.9799,61240.0
2021-10-13 14:10:00,51.06,51.1,50.97,51.09,42999.0,47.9799,48.0175,47.8954,48.0081,42999.0
2021-10-13 14:15:00,51.09,51.09,50.97,51.01,39087.0,48.0081,48.0081,47.8954,47.9329,39087.0
2021-10-13 14:20:00,51.01,51.16,51.01,51.13,52194.0,47.9329,48.0739,47.9329,48.0457,52194.0
2021-10-13 14:25:00,51.12,51.22,51.12,51.21,48032.0,48.0363,48.1303,48.0363,48.1209,48032.0
2021-10-13 14:30:00,51.21,51.22,51.12,51.17,61035.0,48.1209,48.1303,48.0363,48.0833,61035.0
2021-10-13 14:35:00,51.17,51.28,51.17,51.27,79032.0,48.0833,48.1867,48.0833,48.1773,79032.0
2021-10-13 14:40:00,51.26,51.3,51.2,51.26,106002.0,48.1679,48.2055,48.1115,48.1679,106002.0
2021-10-13 14:45:00,51.26,51.31,51.25,51.3,71063.0,48.1679,48.2148,48.1585,48.2055,71063.0
2021-10-13 14:50:00,51.3,51.4,51.3,51.4,59545.0,48.2055,48.2994,48.2055,48.2994,59545.0
2021-10-13 14:55:00,51.4,51.47,51.37,51.39,138752.0,48.2994,48.3652,48.2712,48.29,138752.0
2021-10-13 15:00:00,51.4,51.4,51.3,51.32,45773.0,48.2994,48.2994,48.2055,48.2242,45773.0
2021-10-13 15:05:00,51.32,51.4,51.29,51.38,64240.0,48.2242,48.2994,48.1961,48.2806,64240.0
2021-10-13 15:10:00,51.37,51.49,51.35,51.48,124553.0,48.2712,48.384,48.2524,48.3746,124553.0
2021-10-13 15:15:00,51.48,51.55,51.47,51.52,97946.0,48.3746,48.4404,48.3652,48.4122,97946.0
2021-10-13 15:20:00,51.52,51.53,51.26,51.27,65554.0,48.4122,48.4216,48.1679,48.1773,65554.0
2021-10-13 15:25:00,51.26,51.27,51.21,51.27,75380.0,48.1679,48.1773,48.1209,48.1773,75380.0
2021-10-13 15:30:00,51.28,51.29,51.2,51.22,88790.0,48.1867,48.1961,48.1115,48.1303,88790.0
2021-10-13 15:35:00,51.22,51.27,51.21,51.25,78274.0,48.1303,48.1773,48.1209,48.1585,78274.0
2021-10-13 15:40:00,51.25,51.25,51.14,51.15,109354.0,48.1585,48.1585,48.0551,48.0645,109354.0
2021-10-13 15:45:00,51.15,51.2,51.13,51.16,149051.0,48.0645,48.1115,48.0457,48.0739,149051.0
2021-10-13 15:50:00,51.16,51.26,51.15,51.21,261134.0,48.0739,48.1679,48.0645,48.1209,261134.0
2021-10-13 15:55:00,51.21,51.27,51.13,51.26,328729.0,48.1209,48.1773,48.0457,48.1679,328729.0
2021-10-14 09:30:00,51.65,51.88,51.58,51.75,200865.0,48.5343,48.7505,48.4686,48.6283,200865.0
2021-10-14 09:35:00,51.71,51.72,51.42,51.44,92950.0,48.5907,48.6001,48.3182,48.337,92950.0
2021-10-14 09:40:00,51.43,51.74,51.4,51.73,78849.0,48.3276,48.6189,48.2994,48.6095,78849.0
2021-10-14 09:45:00,51.72,51.84,51.72,51.8,55096.0,48.6001,48.7129,48.6001,48.6753,55096.0
2021-10-14 09:50:00,51.79,51.87,51.73,51.75,56099.0,48.6659,48.7411,48.6095,48.6283,56099.0
2021-10-14 09:55:00,51.73,51.8,51.68,51.77,39935.0,48.6095,48.6753,48.5625,48.6471,39935.0
2021-10-14 10:00:00,51.76,51.91,51.68,51.88,92242.0,48.6377,48.7787,48.5625,48.7505,92242.0
2021-10-14 10:05:00,51.88,51.91,51.74,51.77,63649.0,48.7505,48.7787,48.6189,48.6471,63649.0
2021-10-14 10:10:00,51.77,51.84,51.65,51.67,42339.0,48.6471,48.7129,48.5343,48.5531,42339.0
2021-10-14 10:15:00,51.68,51.72,51.64,51.71,38673.0,48.5625,48.6001,48.5249,48.5907,38673.0
2021-10-14 10:20:00,51.72,51.85,51.71,51.85,66512.0,48.6001,48.7223,48.5907,48.7223,66512.0
2021-10-14 10:25:00,51.86,51.91,51.81,51.84,55475.0,48.7317,48.7787,48.6847,48.7129,55475.0
2021-10-14 10:30:00,51.84,51.9,51.76,51.78,70512.0,48.7129,48.7693,48.6377,48.6565,70512.0
2021-10-14 10:35:00,51.79,51.84,51.73,51.83,50752.0,48.6659,48.7129,48.6095,48.7035,50752.0
2021-10-14 10:40:00,51.84,51.92,51.8,51.81,76791.0,48.7129,48.7881,48.6753,48.6847,76791.0
2021-10-14 10:45:00,51.82,51.85,51.77,51.78,29690.0,48.6941,48.7223,48.6471,48.6565,29690.0
2021-10-14 10:50:00,51.78,51.8,51.73,51.79,39718.0,48.6565,48.6753,48.6095,48.6659,39718.0
2021-10-14 10:55:00,51.79,51.79,51.65,51.68,42902.0,48.6659,48.6659,48.5343,48.5625,42902.0
2021-10-14 11:00:00,51.68,51.69,51.59,51.62,64223.0,48.5625,48.5719,48.478,48.5061,64223.0
2021-10-14 11:05:00,51.63,51.65,51.55,51.65,44191.0,48.5155,48.5343,48.4404,48.5343,44191.0
2021-10-14 11:10:00,51.65,51.75,51.64,51.68,48677.0,48.5343,48.6283,48.5249,48.5625,48677.0
2021-10-14 11:15:00,51.68,51.77,51.67,51.75,27863.0,48.5625,48.6471,48.5531,48.6283,27863.0
2021-10-14 11:20:00,51.75,51.79,51.71,51.78,59665.0,48.6283,48.6659,48.5907,48.6565,59665.0
2021-10-14 11:25:00,51.79,51.81,51.74,51.75,28226.0,48.6659,48.6847,48.6189,48.6283,28226.0
2021-10-14 11:30:00,51.76,51.83,51.75,51.81,41602.0,48.6377,48.7035,48.6283,48.6847,41602.0
2021-10-14 11:35:00,51.82,51.95,51.78,51.94,85996.0,48.6941,48.8162,48.6565,48.8068,85996.0
2021-10-14 11:40:00,51.93,51.96,51.9,51.96,28240.0,48.7974,48.8256,48.7693,48.8256,28240.0
2021-10-14 11:45:00,51.97,51.97,51.93,51.96,39439.0,48.835,48.835,48.7974,48.8256,39439.0
2021-10-14 11:50:00,51.96,52.01,51.95,51.99,40618.0,48.8256,48.8726,48.8162,48.8538,40618.0
2021-10-14 11:55:00,52.01,52.04,51.97,52.03,29952.0,48.8726,48.9008,48.835,48.8914,29952.0
2021-10-14 12:00:00,52.03,52.09,52.0,52.07,40885.0,48.8914,48.9478,48.8632,48.929,40885.0
2021-10-14 12:05:00,52.07,52.07,52.01,52.06,37706.0,48.929,48.929,48.8726,48.9196,37706.0
2021-10-14 12:10:00,52.05,52.07,52.01,52.02,32722.0,48.9102,48.929,48.8726,48.882,32722.0
2021-10-14 12:15:00,52.02,52.02,51.9,51.91,40883.0,48.882,48.882,48.7693,48.7787,40883.0
2021-10-14 12:20:00,51.93,51.97,51.88,51.97,31309.0,48.7974,48.835,48.7505,48.835,31309.0
2021-10-14 12:25:00,51.96,52.03,51.96,52.01,37155.0,48.8256,48.8914,48.8256,48.8726,37155.0
2021-10-14 12:30:00,52.01,52.01,51.91,51.91,29604.0,48.8726,48.8726,48.7787,48.7787,29604.0
2021-10-14 12:35:00,51.91,51.95,51.89,51.9,51661.0,48.7787,48.8162,48.7599,48.7693,51661.0
2021-10-14 12:40:00,51.9,51.91,51.83,51.84,65827.0,48.7693,48.7787,48.7035,48.7129,65827.0
2021-10-14 12:45:00,51.85,51.92,51.84,51.88,34216.0,48.7223,48.7881,48.7129,48.7505,34216.0
2021-10-14 12:50:00,51.88,51.9,51.86,51.88,27640.0,48.7505,48.7693,48.7317,48.7505,27640.0
2021-10-14 12:55:00,51.88,51.88,51.81,51.85,50665.0,48.7505,48.7505,48.6847,48.7223,50665.0
2021-10-14 13:00:00,51.85,51.86,51.69,51.76,99143.0,48.7223,48.7317,48.5719,48.6377,99143.0
2021-10-14 13:05:00,51.75,51.78,51.72,51.76,49594.0,48.6283,48.6565,48.6001,48.6377,49594.0
2021-10-14 13:10:00,51.76,51.86,51.76,51.81,36950.0,48.6377,48.7317,48.6377,48.6847,36950.0
2021-10-14 13:15:00,51.81,51.85,51.79,51.83,25619.0,48.6847,48.7223,48.6659,48.7035,25619.0
2021-10-14 13:20:00,51.83,51.89,51.82,51.88,70976.0,48.7035,48.7599,48.6941,48.7505,70976.0
2021-10-14 13:25:00,51.89,51.94,51.88,51.92,30000.0,48.7599,48.8068,48.7505,48.7881,30000.0
2021-10-14 13:30:00,51.93,51.96,51.9,51.95,40636.0,48.7974,48.8256,48.7693,48.8162,40636.0
2021-10-14 13:35:00,51.96,51.97,51.92,51.93,29841.0,48.8256,48.835,48.7881,48.7974,29841.0
2021-10-14 13:40:00,51.93,51.95,51.9,51.94,21052.0,48.7974,48.8162,48.7693,48.8068,21052.0
2021-10-14 13:45:00,51.95,51.99,51.94,51.99,41946.0,48.8162,48.8538,48.8068,48.8538,41946.0
2021-10-14 13:50:00,51.99,51.99,51.94,51.96,22714.0,48.8538,48.8538,48.8068,48.8256,22714.0
2021-10-14 13:55:00,51.95,51.97,51.93,51.93,24869.0,48.8162,48.835,48.7974,48.7974,24869.0
2021-10-14 14:00:00,51.93,51.94,51.85,51.87,76716.0,48.7974,48.8068,48.7223,48.7411,76716.0
2021-10-14 14:05:00,51.87,51.87,51.81,51.82,43987.0,48.7411,48.7411,48.6847,48.6941,43987.0
2021-10-14 14:10:00,51.82,51.89,51.81,51.86,39023.0,48.6941,48.7599,48.6847,48.7317,39023.0
2021-10-14 14:15:00,51.86,51.89,51.84,51.88,30957.0,48.7317,48.7599,48.7129,48.7505,30957.0
2021-10-14 14:20:00,51.87,51.88,51.83,51.86,33662.0,48.7411,48.7505,48.7035,48.7317,33662.0
2021-10-14 14:25:00,51.86,51.86,51.81,51.85,34072.0,48.7317,48.7317,48.6847,48.7223,34072.0
2021-10-14 14:30:00,51.85,51.85,51.74,51.75,54832.0,48.7223,48.7223,48.6189,48.6283,54832.0
2021-10-14 14:35:00,51.74,51.79,51.74,51.76,30834.0,48.6189,48.6659,48.6189,48.6377,30834.0
2021-10-14 14:40:00,51.75,51.76,51.7,51.7,48170.0,48.6283,48.6377,48.5813,48.5813,48170.0
2021-10-14 14:45:00,51.7,51.72,51.68,51.71,28453.0,48.5813,48.6001,48.5625,48.5907,28453.0
2021-10-14 14:50:00,51.71,51.71,51.64,51.64,47120.0,48.5907,48.5907,48.5249,48.5249,47120.0
2021-10-14 14:55:00,51.65,51.68,51.63,51.65,36639.0,48.5343,48.5625,48.5155,48.5343,36639.0
2021-10-14 15:00:00,51.65,51.65,51.58,51.61,53263.0,48.5343,48.5343,48.4686,48.4968,53263.0
2021-10-14 15:05:00,51.61,51.62,51.55,51.56,40357.0,48.4968,48.5061,48.4404,48.4498,40357.0
2021-10-14 15:10:00,51.56,51.56,51.48,51.49,50363.0,48.4498,48.4498,48.3746,48.384,50363.0
2021-10-14 15:15:00,51.48,51.5,51.43,51.5,57096.0,48.3746,48.3934,48.3276,48.3934,57096.0
2021-10-14 15:20:00,51.5,51.5,51.4,51.4,69743.0,48.3934,48.3934,48.2994,48.2994,69743.0
2021-10-14 15:25:00,51.41,51.49,51.4,51.47,61153.0,48.3088,48.384,48.2994,48.3652,61153.0
2021-10-14 15:30:00,51.47,51.51,51.44,51.45,65331.0,48.3652,48.4028,48.337,48.3464,65331.0
2021-10-14 15:35:00,51.46,51.47,51.4,51.45,59641.0,48.3558,48.3652,48.2994,48.3464,59641.0
2021-10-14 15:40:00,51.45,51.48,51.41,51.46,79951.0,48.3464,48.3746,48.3088,48.3558,79951.0
2021-10-14 15:45:00,51.45,51.5,51.44,51.47,75763.0,48.3464,48.3934,48.337,48.3652,75763.0
2021-10-14 15:50:00,51.47,51.5,51.44,51.45,103030.0,48.3652,48.3934,48.337,48.3464,103030.0
2021-10-14 15:55:00,51.46,51.52,51.43,51.5,230332.0,48.3558,48.4122,48.3276,48.3934,230332.0
2021-10-15 09:30:00,52.24,52.49,52.08,52.1,353742.0,49.0887,49.3237,48.9384,48.9572,353742.0
2021-10-15 09:35:00,52.11,52.12,51.62,51.64,242281.0,48.9666,48.976,48.5061,48.5249,242281.0
2021-10-15 09:40:00,51.63,51.84,51.6,51.76,143578.0,48.5155,48.7129,48.4874,48.6377,143578.0
2021-10-15 09:45:00,51.75,51.82,51.63,51.69,175565.0,48.6283,48.6941,48.5155,48.5719,175565.0
2021-10-15 09:50:00,51.68,51.83,51.6,51.76,92122.0,48.5625,48.7035,48.4874,48.6377,92122.0
2021-10-15 09:55:00,51.76,51.88,51.71,51.78,60164.0,48.6377,48.7505,48.5907,48.6565,60164.0
2021-10-15 10:00:00,51.78,51.8,51.7,51.73,32196.0,48.6565,48.6753,48.5813,48.6095,32196.0
2021-10-15 10:05:00,51.74,51.83,51.71,51.78,65267.0,48.6189,48.7035,48.5907,48.6565,65267.0
2021-10-15 10:10:00,51.78,51.81,51.7,51.72,49554.0,48.6565,48.6847,48.5813,48.6001,49554.0
2021-10-15 10:15:00,51.72,51.73,51.67,51.69,30167.0,48.6001,48.6095,48.5531,48.5719,30167.0
2021-10-15 10:20:00,51.69,51.72,51.4,51.46,107516.0,48.5719,48.6001,48.2994,48.3558,107516.0
2021-10-15 10:25:00,51.46,51.51,51.41,51.42,54000.0,48.3558,48.4028,48.3088,48.3182,54000.0
2021-10-15 10:30:00,51.43,51.55,51.42,51.55,38908.0,48.3276,48.4404,48.3182,48.4404,38908.0
2021-10-15 10:35:00,51.54,51.59,51.5,51.57,29785.0,48.431,48.478,48.3934,48.4592,29785.0
2021-10-15 10:40:00,51.57,51.6,51.52,51.55,19452.0,48.4592,48.4874,48.4122,48.4404,19452.0
2021-10-15 10:45:00,51.55,51.64,51.5,51.6,49185.0,48.4404,48.5249,48.3934,48.4874,49185.0
2021-10-15 10:50:00,51.59,51.61,51.47,51.47,53649.0,48.478,48.4968,48.3652,48.3652,53649.0
2021-10-15 10:55:00,51.46,51.49,51.43,51.44,53445.0,48.3558,48.384,48.3276,48.337,53445.0
2021-10-15 11:00:00,51.46,51.46,51.35,51.36,152698.0,48.3558,48.3558,48.2524,48.2618,152698.0
2021-10-15 11:05:00,51.37,51.37,51.28,51.29,60420.0,48.2712,48.2712,48.1867,48.1961,60420.0
2021-10-15 11:10:00,51.29,51.29,51.13,51.2,95103.0,48.1961,48.1961,48.0457,48.1115,95103.0
2021-10-15 11:15:00,51.19,51.42,51.19,51.41,79678.0,48.1021,48.3182,48.1021,48.3088,79678.0
2021-10-15 11:20:00,51.41,51.49,51.41,51.42,34712.0,48.3088,48.384,48.3088,48.3182,34712.0
2021-10-15 11:25:00,51.43,51.47,51.38,51.42,41375.0,48.3276,48.3652,48.2806,48.3182,41375.0
2021-10-15 11:30:00,51.42,51.46,51.39,51.42,29614.0,48.3182,48.3558,48.29,48.3182,29614.0
2021-10-15 11:35:00,51.42,51.48,51.36,51.4,47660.0,48.3182,48.3746,48.2618,48.2994,47660.0
2021-10-15 11:40:00,51.4,51.43,51.38,51.4,24750.0,48.2994,48.3276,48.2806,48.2994,24750.0
2021-10-15 11:45:00,51.41,51.47,51.39,51.45,16727.0,48.3088,48.3652,48.29,48.3464,16727.0
2021-10-15 11:50:00,51.45,51.46,51.38,51.45,15681.0,48.3464,48.3558,48.2806,48.3464,15681.0
2021-10-15 11:55:00,51.45,51.46,51.41,51.45,27146.0,48.3464,48.3558,48.3088,48.3464,27146.0
2021-10-15 12:00:00,51.45,51.45,51.38,51.42,27130.0,48.3464,48.3464,48.2806,48.3182,27130.0
2021-10-15 12:05:00,51.42,51.49,51.41,51.48,16943.0,48.3182,48.384,48.3088,48.3746,16943.0
2021-10-15 12:10:00,51.49,51.55,51.45,51.55,26429.0,48.384,48.4404,48.3464,48.4404,26429.0
2021-10-15 12:15:00,51.55,51.61,51.53,51.54,30394.0,48.4404,48.4968,48.4216,48.431,30394.0
2021-10-15 12:20:00,51.54,51.55,51.5,51.51,29177.0,48.431,48.4404,48.3934,48.4028,29177.0
2021-10-15 12:25:00,51.51,51.51,51.44,51.48,37096.0,48.4028,48.4028,48.337,48.3746,37096.0
2021-10-15 12:30:00,51.47,51.5,51.35,51.35,31646.0,48.3652,48.3934,48.2524,48.2524,31646.0
2021-10-15 12:35:00,51.36,51.4,51.33,51.39,34333.0,48.2618,48.2994,48.2336,48.29,34333.0
2021-10-15 12:40:00,51.39,51.47,51.38,51.45,20152.0,48.29,48.3652,48.2806,48.3464,20152.0
2021-10-15 12:45:00,51.45,51.45,51.39,51.39,27900.0,48.3464,48.3464,48.29,48.29,27900.0
2021-10-15 12:50:00,51.4,51.44,51.38,51.41,35685.0,48.2994,48.337,48.2806,48.3088,35685.0
2021-10-15 12:55:00,51.4,51.4,51.34,51.35,48093.0,48.2994,48.2994,48.243,48.2524,48093.0
2021-10-15 13:00:00,51.35,51.36,51.27,51.27,25350.0,48.2524,48.2618,48.1773,48.1773,25350.0
2021-10-15 13:05:00,51.27,51.29,51.23,51.24,58371.0,48.1773,48.1961,48.1397,48.1491,58371.0
2021-10-15 13:10:00,51.24,51.27,51.2,51.21,51511.0,48.1491,48.1773,48.1115,48.1209,51511.0
2021-10-15 13:15:00,51.21,51.24,51.18,51.21,54884.0,48.1209,48.1491,48.0927,48.1209,54884.0
2021-10-15 13:20:00,51.21,51.23,51.18,51.19,25686.0,48.1209,48.1397,48.0927,48.1021,25686.0
2021-10-15 13:25:00,51.18,51.23,51.17,51.17,43620.0,48.0927,48.1397,48.0833,48.0833,43620.0
2021-10-15 13:30:00,51.18,51.22,51.12,51.13,46019.0,48.0927,48.1303,48.0363,48.0457,46019.0
2021-10-15 13:35:00,51.13,51.17,51.12,51.16,24765.0,48.0457,48.0833,48.0363,48.0739,24765.0
2021-10-15 13:40:00,51.16,51.17,51.08,51.11,48380.0,48.0739,48.0833,47.9987,48.0269,48380.0
2021-10-15 13:45:00,51.11,51.11,51.07,51.09,43361.0,48.0269,48.0269,47.9893,48.0081,43361.0
2021-10-15 13:50:00,51.08,51.11,51.07,51.07,71145.0,47.9987,48.0269,47.9893,47.9893,71145.0
2021-10-15 13:55:00,51.07,51.08,51.03,51.03,62792.0,47.9893,47.9987,47.9517,47.9517,62792.0
2021-10-15 14:00:00,51.04,51.06,51.01,51.02,66140.0,47.9611,47.9799,47.9329,47.9423,66140.0
2021-10-15 14:05:00,51.02,51.02,50.92,50.93,179101.0,47.9423,47.9423,47.8484,47.8578,179101.0
2021-10-15 14:10:00,50.93,50.94,50.88,50.89,62972.0,47.8578,47.8672,47.8108,47.8202,62972.0
2021-10-15 14:15:00,50.89,50.93,50.87,50.9,61789.0,47.8202,47.8578,47.8014,47.8296,61789.0
2021-10-15 14:20:00,50.9,50.97,50.89,50.94,71401.0,47.8296,47.8954,47.8202,47.8672,71401.0
2021-10-15 14:25:00,50.94,50.95,50.88,50.91,65980.0,47.8672,47.8766,47.8108,47.839,65980.0
2021-10-15 14:30:00,50.9,50.91,50.77,50.78,114060.0,47.8296,47.839,47.7074,47.7168,114060.0
2021-10-15 14:35:00,50.78,50.78,50.74,50.76,68386.0,47.7168,47.7168,47.6792,47.698,68386.0
2021-10-15 14:40:00,50.76,50.77,50.71,50.73,50437.0,47.698,47.7074,47.651,47.6698,50437.0
2021-10-15 14:45:00,50.72,50.75,50.7,50.72,67939.0,47.6604,47.6886,47.6416,47.6604,67939.0
2021-10-15 14:50:00,50.73,50.73,50.59,50.62,79694.0,47.6698,47.6698,47.5383,47.5665,79694.0
2021-10-15 14:55:00,50.62,50.66,50.61,50.61,70259.0,47.5665,47.6041,47.5571,47.5571,70259.0
2021-10-15 15:00:00,50.61,50.65,50.44,50.44,146024.0,47.5571,47.5947,47.3973,47.3973,146024.0
2021-10-15 15:05:00,50.45,50.48,50.4,50.43,110805.0,47.4067,47.4349,47.3597,47.3879,110805.0
2021-10-15 15:10:00,50.43,50.5,50.41,50.47,91739.0,47.3879,47.4537,47.3691,47.4255,91739.0
2021-10-15 15:15:00,50.48,50.51,50.44,50.45,83159.0,47.4349,47.4631,47.3973,47.4067,83159.0
2021-10-15 15:20:00,50.45,50.45,50.36,50.41,127263.0,47.4067,47.4067,47.3222,47.3691,127263.0
2021-10-15 15:25:00,50.42,50.51,50.41,50.48,115794.0,47.3785,47.4631,47.3691,47.4349,115794.0
2021-10-15 15:30:00,50.48,50.48,50.38,50.39,105249.0,47.4349,47.4349,47.3409,47.3503,105249.0
2021-10-15 15:35:00,50.4,50.49,50.36,50.48,170291.0,47.3597,47.4443,47.3222,47.4349,170291.0
2021-10-15 15:40:00,50.46,50.5,50.41,50.5,220521.0,47.4161,47.4537,47.3691,47.4537,220521.0
2021-10-15 15:45:00,50.49,50.51,50.44,50.46,121725.0,47.4443,47.4631,47.3973,47.4161,121725.0
2021-10-15 15:50:00,50.46,50.46,50.32,50.33,240994.0,47.4161,47.4161,47.2846,47.294,240994.0
2021-10-15 15:55:00,50.34,50.41,50.3,50.36,379484.0,47.3034,47.3691,47.2658,47.3222,379484.0
2021-10-18 09:30:00,50.01,50.47,49.8,50.45,310632.0,46.9933,47.4255,46.7959,47.4067,310632.0
2021-10-18 09:35:00,50.45,50.48,49.95,49.97,138013.0,47.4067,47.4349,46.9369,46.9557,138013.0
2021-10-18 09:40:00,49.95,50.13,49.93,50.13,147511.0,46.9369,47.106,46.9181,47.106,147511.0
2021-10-18 09:45:00,50.13,50.25,50.1,50.17,121791.0,47.106,47.2188,47.0778,47.1436,121791.0
2021-10-18 09:50:00,50.17,50.22,50.01,50.08,69592.0,47.1436,47.1906,46.9933,47.059,69592.0
2021-10-18 09:55:00,50.07,50.34,50.06,50.3,96514.0,47.0496,47.3034,47.0403,47.2658,96514.0
2021-10-18 10:00:00,50.3,50.45,50.24,50.42,63325.0,47.2658,47.4067,47.2094,47.3785,63325.0
2021-10-18 10:05:00,50.4,50.46,50.31,50.42,63289.0,47.3597,47.4161,47.2752,47.3785,63289.0
2021-10-18 10:10:00,50.43,50.46,50.34,50.43,45166.0,47.3879,47.4161,47.3034,47.3879,45166.0
2021-10-18 10:15:00,50.43,50.57,50.35,50.57,92040.0,47.3879,47.5195,47.3128,47.5195,92040.0
2021-10-18 10:20:00,50.55,50.67,50.49,50.62,64115.0,47.5007,47.6135,47.4443,47.5665,64115.0
2021-10-18 10:25:00,50.6,50.64,50.56,50.59,46467.0,47.5477,47.5853,47.5101,47.5383,46467.0
2021-10-18 10:30:00,50.6,50.63,50.46,50.52,45308.0,47.5477,47.5759,47.4161,47.4725,45308.0
2021-10-18 10:35:00,50.51,50.51,50.39,50.46,60308.0,47.4631,47.4631,47.3503,47.4161,60308.0
2021-10-18 10:40:00,50.48,50.52,50.42,50.5,51740.0,47.4349,47.4725,47.3785,47.4537,51740.0
2021-10-18 10:45:00,50.49,50.49,50.33,50.38,48627.0,47.4443,47.4443,47.294,47.3409,48627.0
2021-10-18 10:50:00,50.37,50.37,50.18,50.18,53648.0,47.3316,47.3316,47.153,47.153,53648.0
2021-10-18 10:55:00,50.17,50.27,50.14,50.27,40937.0,47.1436,47.2376,47.1154,47.2376,40937.0
2021-10-18 11:00:00,50.27,50.36,50.24,50.34,39156.0,47.2376,47.3222,47.2094,47.3034,39156.0
2021-10-18 11:05:00,50.34,50.36,50.29,50.3,27710.0,47.3034,47.3222,47.2564,47.2658,27710.0
2021-10-18 11:10:00,50.3,50.33,50.23,50.29,33445.0,47.2658,47.294,47.2,47.2564,33445.0
2021-10-18 11:15:00,50.29,50.37,50.26,50.35,33469.0,47.2564,47.3316,47.2282,47.3128,33469.0
2021-10-18 11:20:00,50.36,50.46,50.34,50.44,33594.0,47.3222,47.4161,47.3034,47.3973,33594.0
2021-10-18 11:25:00,50.44,50.46,50.34,50.34,47471.0,47.3973,47.4161,47.3034,47.3034,47471.0
2021-10-18 11:30:00,50.34,50.4,50.32,50.39,47256.0,47.3034,47.3597,47.2846,47.3503,47256.0
2021-10-18 11:35:00,50.38,50.39,50.26,50.26,57913.0,47.3409,47.3503,47.2282,47.2282,57913.0
2021-10-18 11:40:00,50.27,50.27,50.17,50.19,43951.0,47.2376,47.2376,47.1436,47.1624,43951.0
2021-10-18 11:45:00,50.19,50.26,50.19,50.25,40983.0,47.1624,47.2282,47.1624,47.2188,40983.0
2021-10-18 11:50:00,50.25,50.26,50.19,50.23,36654.0,47.2188,47.2282,47.1624,47.2,36654.0
2021-10-18 11:55:00,50.22,50.28,50.21,50.24,26903.0,47.1906,47.247,47.1812,47.2094,26903.0
2021-10-18 12:00:00,50.24,50.31,50.24,50.25,30520.0,47.2094,47.2752,47.2094,47.2188,30520.0
2021-10-18 12:05:00,50.25,50.26,50.2,50.22,28886.0,47.2188,47.2282,47.1718,47.1906,28886.0
2021-10-18 12:10:00,50.22,50.29,50.18,50.28,40114.0,47.1906,47.2564,47.153,47.247,40114.0
2021-10-18 12:15:00,50.27,50.31,50.22,50.25,27312.0,47.2376,47.2752,47.1906,47.2188,27312.0
2021-10-18 12:20:00,50.26,50.29,50.22,50.27,19107.0,47.2282,47.2564,47.1906,47.2376,19107.0
2021-10-18 12:25:00,50.27,50.28,50.19,50.2,30897.0,47.2376,47.247,47.1624,47.1718,30897.0
2021-10-18 12:30:00,50.2,50.22,50.13,50.14,39532.0,47.1718,47.1906,47.106,47.1154,39532.0
2021-10-18 12:35:00,50.15,50.16,50.11,50.12,35012.0,47.1248,47.1342,47.0872,47.0966,35012.0
2021-10-18 12:40:00,50.13,50.19,50.13,50.16,24615.0,47.106,47.1624,47.106,47.1342,24615.0
2021-10-18 12:45:00,50.16,50.17,50.11,50.13,21422.0,47.1342,47.1436,47.0872,47.106,21422.0
2021-10-18 12:50:00,50.14,50.14,50.09,50.11,39090.0,47.1154,47.1154,47.0684,47.0872,39090.0
2021-10-18 12:55:00,50.11,50.15,50.09,50.11,22366.0,47.0872,47.1248,47.0684,47.0872,22366.0
2021-10-18 13:00:00,50.11,50.17,50.1,50.16,18838.0,47.0872,47.1436,47.0778,47.1342,18838.0
2021-10-18 13:05:00,50.15,50.15,50.1,50.13,11757.0,47.1248,47.1248,47.0778,47.106,11757.0
2021-10-18 13:10:00,50.14,50.16,50.11,50.15,21437.0,47.1154,47.1342,47.0872,47.1248,21437.0
2021-10-18 13:15:00,50.16,50.16,50.11,50.14,24115.0,47.1342,47.1342,47.0872,47.1154,24115.0
2021-10-18 13:20:00,50.14,50.16,50.11,50.13,21452.0,47.1154,47.1342,47.0872,47.106,21452.0
2021-10-18 13:25:00,50.13,50.16,50.12,50.13,18934.0,47.106,47.1342,47.0966,47.106,18934.0
2021-10-18 13:30:00,50.13,50.14,50.09,50.09,19633.0,47.106,47.1154,47.0684,47.0684,19633.0
2021-10-18 13:35:00,50.09,50.16,50.08,50.15,22704.0,47.0684,47.1342,47.059,47.1248,22704.0
2021-10-18 13:40:00,50.16,50.16,50.07,50.08,40933.0,47.1342,47.1342,47.0496,47.059,40933.0
2021-10-18 13:45:00,50.08,50.09,50.04,50.05,33017.0,47.059,47.0684,47.0215,47.0309,33017.0
2021-10-18 13:50:00,50.05,50.08,50.01,50.02,50156.0,47.0309,47.059,46.9933,47.0027,50156.0
2021-10-18 13:55:00,50.02,50.03,49.96,49.99,111026.0,47.0027,47.0121,46.9463,46.9745,111026.0
2021-10-18 14:00:00,49.99,50.0,49.97,49.98,22241.0,46.9745,46.9839,46.9557,46.9651,22241.0
2021-10-18 14:05:00,49.98,50.04,49.98,50.04,38393.0,46.9651,47.0215,46.9651,47.0215,38393.0
2021-10-18 14:10:00,50.03,50.05,49.99,50.04,31294.0,47.0121,47.0309,46.9745,47.0215,31294.0
2021-10-18 14:15:00,50.05,50.08,50.04,50.06,20648.0,47.0309,47.059,47.0215,47.0403,20648.0
2021-10-18 14:20:00,50.06,50.07,50.03,50.07,20176.0,47.0403,47.0496,47.0121,47.0496,20176.0
2021-10-18 14:25:00,50.06,50.09,50.03,50.08,45215.0,47.0403,47.0684,47.0121,47.059,45215.0
2021-10-18 14:30:00,50.08,50.08,50.02,50.03,38881.0,47.059,47.059,47.0027,47.0121,38881.0
2021-10-18 14:35:00,50.03,50.03,49.96,50.0,89552.0,47.0121,47.0121,46.9463,46.9839,89552.0
2021-10-18 14:40:00,49.99,50.02,49.97,49.98,32808.0,46.9745,47.0027,46.9557,46.9651,32808.0
2021-10-18 14:45:00,49.97,49.98,49.88,49.89,81017.0,46.9557,46.9651,46.8711,46.8805,81017.0
2021-10-18 14:50:00,49.89,49.93,49.86,49.88,64858.0,46.8805,46.9181,46.8523,46.8711,64858.0
2021-10-18 14:55:00,49.87,49.88,49.84,49.86,51530.0,46.8617,46.8711,46.8335,46.8523,51530.0
2021-10-18 15:00:00,49.85,49.89,49.83,49.89,64589.0,46.8429,46.8805,46.8241,46.8805,64589.0
2021-10-18 15:05:00,49.89,49.89,49.84,49.85,50638.0,46.8805,46.8805,46.8335,46.8429,50638.0
2021-10-18 15:10:00,49.85,49.9,49.82,49.83,49902.0,46.8429,46.8899,46.8147,46.8241,49902.0
2021-10-18 15:15:00,49.82,49.82,49.78,49.8,84992.0,46.8147,46.8147,46.7771,46.7959,84992.0
2021-10-18 15:20:00,49.8,49.85,49.79,49.81,37764.0,46.7959,46.8429,46.7865,46.8053,37764.0
2021-10-18 15:25:00,49.8,49.81,49.74,49.76,84105.0,46.7959,46.8053,46.7396,46.7583,84105.0
2021-10-18 15:30:00,49.75,49.76,49.67,49.67,103519.0,46.749,46.7583,46.6738,46.6738,103519.0
2021-10-18 15:35:00,49.68,49.77,49.66,49.77,75906.0,46.6832,46.7677,46.6644,46.7677,75906.0
2021-10-18 15:40:00,49.78,49.78,49.69,49.69,78252.0,46.7771,46.7771,46.6926,46.6926,78252.0
2021-10-18 15:45:00,49.69,49.72,49.65,49.69,174399.0,46.6926,46.7208,46.655,46.6926,174399.0
2021-10-18 15:50:00,49.71,49.76,49.68,49.71,210418.0,46.7114,46.7583,46.6832,46.7114,210418.0
2021-10-18 15:55:00,49.72,49.79,49.65,49.78,410527.0,46.7208,46.7865,46.655,46.7771,410527.0
2021-10-19 09:30:00,49.59,49.83,49.44,49.75,240580.0,46.5986,46.8241,46.4577,46.749,240580.0
2021-10-19 09:35:00,49.76,49.83,49.65,49.67,103651.0,46.7583,46.8241,46.655,46.6738,103651.0
2021-10-19 09:40:00,49.69,49.75,49.57,49.64,95990.0,46.6926,46.749,46.5798,46.6456,95990.0
2021-10-19 09:45:00,49.64,49.74,49.57,49.67,53188.0,46.6456,46.7396,46.5798,46.6738,53188.0
2021-10-19 09:50:00,49.68,49.79,49.68,49.74,63500.0,46.6832,46.7865,46.6832,46.7396,63500.0
2021-10-19 09:55:00,49.75,49.79,49.59,49.63,59004.0,46.749,46.7865,46.5986,46.6362,59004.0
2021-10-19 10:00:00,49.63,49.8,49.59,49.72,111631.0,46.6362,46.7959,46.5986,46.7208,111631.0
2021-10-19 10:05:00,49.71,49.73,49.65,49.72,55233.0,46.7114,46.7302,46.655,46.7208,55233.0
2021-10-19 10:10:00,49.71,49.71,49.62,49.62,67475.0,46.7114,46.7114,46.6268,46.6268,67475.0
2021-10-19 10:15:00,49.63,49.71,49.61,49.66,34484.0,46.6362,46.7114,46.6174,46.6644,34484.0
2021-10-19 10:20:00,49.66,49.66,49.54,49.54,65394.0,46.6644,46.6644,46.5516,46.5516,65394.0
2021-10-19 10:25:00,49.55,49.59,49.53,49.55,45634.0,46.561,46.5986,46.5422,46.561,45634.0
2021-10-19 10:30:00,49.55,49.59,49.51,49.57,58530.0,46.561,46.5986,46.5234,46.5798,58530.0
2021-10-19 10:35:00,49.57,49.61,49.5,49.57,42697.0,46.5798,46.6174,46.514,46.5798,42697.0
2021-10-19 10:40:00,49.58,49.62,49.5,49.51,44377.0,46.5892,46.6268,46.514,46.5234,44377.0
2021-10-19 10:45:00,49.51,49.51,49.4,49.44,122818.0,46.5234,46.5234,46.4201,46.4577,122818.0
2021-10-19 10:50:00,49.43,49.58,49.43,49.55,65800.0,46.4483,46.5892,46.4483,46.561,65800.0
2021-10-19 10:55:00,49.55,49.59,49.47,49.47,45398.0,46.561,46.5986,46.4858,46.4858,45398.0
2021-10-19 11:00:00,49.48,49.57,49.47,49.55,51981.0,46.4952,46.5798,46.4858,46.561,51981.0
2021-10-19 11:05:00,49.56,49.56,49.49,49.52,43471.0,46.5704,46.5704,46.5046,46.5328,43471.0
2021-10-19 11:10:00,49.53,49.66,49.52,49.65,91999.0,46.5422,46.6644,46.5328,46.655,91999.0
2021-10-19 11:15:00,49.65,49.71,49.61,49.66,95772.0,46.655,46.7114,46.6174,46.6644,95772.0
2021-10-19 11:20:00,49.66,49.68,49.6,49.62,34238.0,46.6644,46.6832,46.608,46.6268,34238.0
2021-10-19 11:25:00,49.62,49.66,49.61,49.64,50333.0,46.6268,46.6644,46.6174,46.6456,50333.0
2021-10-19 11:30:00,49.64,49.65,49.5,49.52,63204.0,46.6456,46.655,46.514,46.5328,63204.0
2021-10-19 11:35:00,49.52,49.54,49.49,49.51,66581.0,46.5328,46.5516,46.5046,46.5234,66581.0
2021-10-19 11:40:00,49.52,49.57,49.5,49.54,37582.0,46.5328,46.5798,46.514,46.5516,37582.0
2021-10-19 11:45:00,49.54,49.57,49.51,49.53,23327.0,46.5516,46.5798,46.5234,46.5422,23327.0
2021-10-19 11:50:00,49.52,49.59,49.51,49.58,61778.0,46.5328,46.5986,46.5234,46.5892,61778.0
2021-10-19 11:55:00,49.58,49.63,49.53,49.62,34957.0,46.5892,46.6362,46.5422,46.6268,34957.0
2021-10-19 12:00:00,49.61,49.61,49.55,49.57,30038.0,46.6174,46.6174,46.561,46.5798,30038.0
2021-10-19 12:05:00,49.57,49.59,49.55,49.58,23572.0,46.5798,46.5986,46.561,46.5892,23572.0
2021-10-19 12:10:00,49.58,49.67,49.56,49.65,35678.0,46.5892,46.6738,46.5704,46.655,35678.0
2021-10-19 12:15:00,49.66,49.7,49.6,49.61,33265.0,46.6644,46.702,46.608,46.6174,33265.0
2021-10-19 12:20:00,49.6,49.62,49.56,49.6,42278.0,46.608,46.6268,46.5704,46.608,42278.0
2021-10-19 12:25:00,49.6,49.61,49.56,49.57,42601.0,46.608,46.6174,46.5704,46.5798,42601.0
2021-10-19 12:30:00,49.58,49.59,49.53,49.55,43146.0,46.5892,46.5986,46.5422,46.561,43146.0
2021-10-19 12:35:00,49.55,49.63,49.54,49.61,40063.0,46.561,46.6362,46.5516,46.6174,40063.0
2021-10-19 12:40:00,49.61,49.67,49.6,49.66,59739.0,46.6174,46.6738,46.608,46.6644,59739.0
2021-10-19 12:45:00,49.65,49.67,49.61,49.65,64351.0,46.655,46.6738,46.6174,46.655,64351.0
2021-10-19 12:50:00,49.63,49.64,49.54,49.55,31914.0,46.6362,46.6456,46.5516,46.561,31914.0
2021-10-19 12:55:00,49.55,49.62,49.54,49.6,40639.0,46.561,46.6268,46.5516,46.608,40639.0
2021-10-19 13:00:00,49.6,49.6,49.5,49.51,26698.0,46.608,46.608,46.514,46.5234,26698.0
2021-10-19 13:05:00,49.51,49.52,49.48,49.51,71490.0,46.5234,46.5328,46.4952,46.5234,71490.0
2021-10-19 13:10:00,49.49,49.53,49.49,49.53,29565.0,46.5046,46.5422,46.5046,46.5422,29565.0
2021-10-19 13:15:00,49.53,49.54,49.49,49.51,27855.0,46.5422,46.5516,46.5046,46.5234,27855.0
2021-10-19 13:20:00,49.51,49.57,49.49,49.51,72516.0,46.5234,46.5798,46.5046,46.5234,72516.0
2021-10-19 13:25:00,49.5,49.55,49.48,49.54,105783.0,46.514,46.561,46.4952,46.5516,105783.0
2021-10-19 13:30:00,49.54,49.54,49.48,49.52,35975.0,46.5516,46.5516,46.4952,46.5328,35975.0
2021-10-19 13:35:00,49.52,49.53,49.49,49.53,67806.0,46.5328,46.5422,46.5046,46.5422,67806.0
2021-10-19 13:40:00,49.53,49.55,49.46,49.47,213727.0,46.5422,46.561,46.4764,46.4858,213727.0
2021-10-19 13:45:00,49.47,49.49,49.46,49.47,25953.0,46.4858,46.5046,46.4764,46.4858,25953.0
2021-10-19 13:50:00,49.46,49.51,49.46,49.51,19970.0,46.4764,46.5234,46.4764,46.5234,19970.0
2021-10-19 13:55:00,49.51,49.52,49.47,49.5,29363.0,46.5234,46.5328,46.4858,46.514,29363.0
2021-10-19 14:00:00,49.5,49.52,49.46,49.52,95344.0,46.514,46.5328,46.4764,46.5328,95344.0
2021-10-19 14:05:00,49.52,49.54,49.49,49.49,64390.0,46.5328,46.5516,46.5046,46.5046,64390.0
2021-10-19 14:10:00,49.48,49.51,49.47,49.48,31235.0,46.4952,46.5234,46.4858,46.4952,31235.0
2021-10-19 14:15:00,49.49,49.51,49.47,49.49,42975.0,46.5046,46.5234,46.4858,46.5046,42975.0
2021-10-19 14:20:00,49.5,49.5,49.38,49.4,146493.0,46.514,46.514,46.4013,46.4201,146493.0
2021-10-19 14:25:00,49.4,49.4,49.34,49.34,53073.0,46.4201,46.4201,46.3637,46.3637,53073.0
2021-10-19 14:30:00,49.34,49.34,49.29,49.3,56296.0,46.3637,46.3637,46.3167,46.3261,56296.0
2021-10-19 14:35:00,49.3,49.31,49.25,49.27,74444.0,46.3261,46.3355,46.2791,46.2979,74444.0
2021-10-19 14:40:00,49.26,49.27,49.24,49.25,45752.0,46.2885,46.2979,46.2697,46.2791,45752.0
2021-10-19 14:45:00,49.25,49.27,49.22,49.25,61387.0,46.2791,46.2979,46.2509,46.2791,61387.0
2021-10-19 14:50:00,49.25,49.27,49.24,49.25,40992.0,46.2791,46.2979,46.2697,46.2791,40992.0
2021-10-19 14:55:00,49.26,49.33,49.24,49.3,38719.0,46.2885,46.3543,46.2697,46.3261,38719.0
2021-10-19 15:00:00,49.31,49.32,49.28,49.29,32827.0,46.3355,46.3449,46.3073,46.3167,32827.0
2021-10-19 15:05:00,49.29,49.29,49.24,49.27,61832.0,46.3167,46.3167,46.2697,46.2979,61832.0
2021-10-19 15:10:00,49.27,49.29,49.23,49.28,51720.0,46.2979,46.3167,46.2603,46.3073,51720.0
2021-10-19 15:15:00,49.28,49.36,49.28,49.32,57627.0,46.3073,46.3825,46.3073,46.3449,57627.0
2021-10-19 15:20:00,49.33,49.36,49.29,49.32,82544.0,46.3543,46.3825,46.3167,46.3449,82544.0
2021-10-19 15:25:00,49.32,49.32,49.24,49.25,59362.0,46.3449,46.3449,46.2697,46.2791,59362.0
2021-10-19 15:30:00,49.25,49.27,49.21,49.26,81708.0,46.2791,46.2979,46.2415,46.2885,81708.0
2021-10-19 15:35:00,49.26,49.35,49.26,49.34,89975.0,46.2885,46.3731,46.2885,46.3637,89975.0
2021-10-19 15:40:00,49.33,49.33,49.28,49.3,71689.0,46.3543,46.3543,46.3073,46.3261,71689.0
2021-10-19 15:45:00,49.31,49.36,49.3,49.34,87718.0,46.3355,46.3825,46.3261,46.3637,87718.0
2021-10-19 15:50:00,49.35,49.44,49.34,49.36,182770.0,46.3731,46.4577,46.3637,46.3825,182770.0
2021-10-19 15:55:00,49.36,49.4,49.35,49.39,238949.0,46.3825,46.4201,46.3731,46.4107,238949.0
2021-10-20 09:30:00,49.06,49.4,49.01,49.38,343150.0,46.1006,46.4201,46.0536,46.4013,343150.0
2021-10-20 09:35:00,49.39,49.5,48.94,48.97,168537.0,46.4107,46.514,45.9878,46.016,168537.0
2021-10-20 09:40:00,48.97,49.07,48.86,49.06,159140.0,46.016,46.11,45.9126,46.1006,159140.0
2021-10-20 09:45:00,49.03,49.21,49.03,49.1,148394.0,46.0724,46.2415,46.0724,46.1382,148394.0
2021-10-20 09:50:00,49.09,49.18,49.03,49.15,54206.0,46.1288,46.2133,46.0724,46.1851,54206.0
2021-10-20 09:55:00,49.15,49.21,49.11,49.19,132929.0,46.1851,46.2415,46.1476,46.2227,132929.0
2021-10-20 10:00:00,49.18,49.44,49.15,49.41,117670.0,46.2133,46.4577,46.1851,46.4295,117670.0
2021-10-20 10:05:00,49.4,49.59,49.4,49.59,92310.0,46.4201,46.5986,46.4201,46.5986,92310.0
2021-10-20 10:10:00,49.59,49.73,49.58,49.71,90847.0,46.5986,46.7302,46.5892,46.7114,90847.0
2021-10-20 10:15:00,49.7,49.78,49.6,49.68,94265.0,46.702,46.7771,46.608,46.6832,94265.0
2021-10-20 10:20:00,49.66,49.74,49.63,49.63,55210.0,46.6644,46.7396,46.6362,46.6362,55210.0
2021-10-20 10:25:00,49.65,49.71,49.62,49.68,46795.0,46.655,46.7114,46.6268,46.6832,46795.0
2021-10-20 10:30:00,49.69,49.81,49.68,49.8,89120.0,46.6926,46.8053,46.6832,46.7959,89120.0
2021-10-20 10:35:00,49.79,49.94,49.76,49.89,58168.0,46.7865,46.9275,46.7583,46.8805,58168.0
2021-10-20 10:40:00,49.89,49.97,49.87,49.96,84399.0,46.8805,46.9557,46.8617,46.9463,84399.0
2021-10-20 10:45:00,49.96,49.97,49.83,49.87,83986.0,46.9463,46.9557,46.8241,46.8617,83986.0
2021-10-20 10:50:00,49.86,49.94,49.84,49.92,51294.0,46.8523,46.9275,46.8335,46.9087,51294.0
2021-10-20 10:55:00,49.92,49.93,49.81,49.82,66001.0,46.9087,46.9181,46.8053,46.8147,66001.0
2021-10-20 11:00:00,49.84,49.89,49.77,49.78,68526.0,46.8335,46.8805,46.7677,46.7771,68526.0
2021-10-20 11:05:00,49.79,49.82,49.67,49.73,105249.0,46.7865,46.8147,46.6738,46.7302,105249.0
2021-10-20 11:10:00,49.73,49.74,49.63,49.69,36480.0,46.7302,46.7396,46.6362,46.6926,36480.0
2021-10-20 11:15:00,49.69,49.84,49.65,49.81,48572.0,46.6926,46.8335,46.655,46.8053,48572.0
2021-10-20 11:20:00,49.82,49.83,49.71,49.72,35857.0,46.8147,46.8241,46.7114,46.7208,35857.0
2021-10-20 11:25:00,49.73,49.73,49.64,49.67,25528.0,46.7302,46.7302,46.6456,46.6738,25528.0
2021-10-20 11:30:00,49.67,49.77,49.64,49.72,64024.0,46.6738,46.7677,46.6456,46.7208,64024.0
2021-10-20 11:35:00,49.72,49.76,49.67,49.68,24053.0,46.7208,46.7583,46.6738,46.6832,24053.0
2021-10-20 11:40:00,49.68,49.69,49.55,49.59,173781.0,46.6832,46.6926,46.561,46.5986,173781.0
2021-10-20 11:45:00,49.59,49.65,49.59,49.65,49297.0,46.5986,46.655,46.5986,46.655,49297.0
2021-10-20 11:50:00,49.65,49.67,49.6,49.61,43187.0,46.655,46.6738,46.608,46.6174,43187.0
2021-10-20 11:55:00,49.61,49.72,49.61,49.67,42697.0,46.6174,46.7208,46.6174,46.6738,42697.0
2021-10-20 12:00:00,49.69,49.73,49.66,49.7,31781.0,46.6926,46.7302,46.6644,46.702,31781.0
2021-10-20 12:05:00,49.69,49.7,49.64,49.64,40975.0,46.6926,46.702,46.6456,46.6456,40975.0
2021-10-20 12:10:00,49.64,49.74,49.64,49.67,22891.0,46.6456,46.7396,46.6456,46.6738,22891.0
2021-10-20 12:15:00,49.67,49.69,49.64,49.68,18270.0,46.6738,46.6926,46.6456,46.6832,18270.0
2021-10-20 12:20:00,49.67,49.68,49.63,49.66,29525.0,46.6738,46.6832,46.6362,46.6644,29525.0
2021-10-20 12:25:00,49.66,49.76,49.64,49.73,28591.0,46.6644,46.7583,46.6456,46.7302,28591.0
2021-10-20 12:30:00,49.73,49.76,49.71,49.73,19519.0,46.7302,46.7583,46.7114,46.7302,19519.0
2021-10-20 12:35:00,49.73,49.77,49.71,49.75,16470.0,46.7302,46.7677,46.7114,46.749,16470.0
2021-10-20 12:40:00,49.75,49.78,49.7,49.72,37949.0,46.749,46.7771,46.702,46.7208,37949.0
2021-10-20 12:45:00,49.71,49.83,49.7,49.77,32337.0,46.7114,46.8241,46.702,46.7677,32337.0
2021-10-20 12:50:00,49.78,49.8,49.72,49.74,25356.0,46.7771,46.7959,46.7208,46.7396,25356.0
2021-10-20 12:55:00,49.74,49.79,49.73,49.79,15394.0,46.7396,46.7865,46.7302,46.7865,15394.0
2021-10-20 13:00:00,49.79,49.79,49.72,49.74,22519.0,46.7865,46.7865,46.7208,46.7396,22519.0
2021-10-20 13:05:00,49.74,49.75,49.68,49.68,32266.0,46.7396,46.749,46.6832,46.6832,32266.0
2021-10-20 13:10:00,49.68,49.68,49.62,49.63,48922.0,46.6832,46.6832,46.6268,46.6362,48922.0
2021-10-20 13:15:00,49.63,49.66,49.57,49.61,41741.0,46.6362,46.6644,46.5798,46.6174,41741.0
2021-10-20 13:20:00,49.61,49.62,49.51,49.53,74805.0,46.6174,46.6268,46.5234,46.5422,74805.0
2021-10-20 13:25:00,49.54,49.62,49.53,49.6,23759.0,46.5516,46.6268,46.5422,46.608,23759.0
2021-10-20 13:30:00,49.6,49.64,49.58,49.64,73684.0,46.608,46.6456,46.5892,46.6456,73684.0
2021-10-20 13:35:00,49.64,49.71,49.6,49.6,41496.0,46.6456,46.7114,46.608,46.608,41496.0
2021-10-20 13:40:00,49.61,49.66,49.59,49.6,33515.0,46.6174,46.6644,46.5986,46.608,33515.0
2021-10-20 13:45:00,49.59,49.6,49.54,49.57,31812.0,46.5986,46.608,46.5516,46.5798,31812.0
2021-10-20 13:50:00,49.58,49.58,49.51,49.52,26188.0,46.5892,46.5892,46.5234,46.5328,26188.0
2021-10-20 13:55:00,49.53,49.53,49.5,49.52,35496.0,46.5422,46.5422,46.514,46.5328,35496.0
2021-10-20 14:00:00,49.52,49.54,49.46,49.5,46052.0,46.5328,46.5516,46.4764,46.514,46052.0
2021-10-20 14:05:00,49.52,49.55,49.42,49.47,37706.0,46.5328,46.561,46.4389,46.4858,37706.0
2021-10-20 14:10:00,49.46,49.46,49.39,49.42,42183.0,46.4764,46.4764,46.4107,46.4389,42183.0
2021-10-20 14:15:00,49.41,49.48,49.41,49.44,25753.0,46.4295,46.4952,46.4295,46.4577,25753.0
2021-10-20 14:20:00,49.44,49.49,49.44,49.48,21287.0,46.4577,46.5046,46.4577,46.4952,21287.0
2021-10-20 14:25:00,49.48,49.5,49.45,49.47,17417.0,46.4952,46.514,46.467,46.4858,17417.0
2021-10-20 14:30:00,49.47,49.5,49.42,49.46,34851.0,46.4858,46.514,46.4389,46.4764,34851.0
2021-10-20 14:35:00,49.47,49.48,49.44,49.45,21233.0,46.4858,46.4952,46.4577,46.467,21233.0
2021-10-20 14:40:00,49.45,49.46,49.41,49.41,27321.0,46.467,46.4764,46.4295,46.4295,27321.0
2021-10-20 14:45:00,49.41,49.44,49.4,49.42,47535.0,46.4295,46.4577,46.4201,46.4389,47535.0
2021-10-20 14:50:00,49.43,49.51,49.41,49.51,132260.0,46.4483,46.5234,46.4295,46.5234,132260.0
2021-10-20 14:55:00,49.5,49.51,49.47,49.5,35871.0,46.514,46.5234,46.4858,46.514,35871.0
2021-10-20 15:00:00,49.51,49.56,49.48,49.55,53293.0,46.5234,46.5704,46.4952,46.561,53293.0
2021-10-20 15:05:00,49.56,49.57,49.52,49.53,87660.0,46.5704,46.5798,46.5328,46.5422,87660.0
2021-10-20 15:10:00,49.53,49.55,49.5,49.55,36141.0,46.5422,46.561,46.514,46.561,36141.0
2021-10-20 15:15:00,49.54,49.54,49.48,49.52,44583.0,46.5516,46.5516,46.4952,46.5328,44583.0
2021-10-20 15:20:00,49.52,49.56,49.48,49.55,49583.0,46.5328,46.5704,46.4952,46.561,49583.0
2021-10-20 15:25:00,49.56,49.61,49.56,49.58,88635.0,46.5704,46.6174,46.5704,46.5892,88635.0
2021-10-20 15:30:00,49.58,49.66,49.53,49.66,131081.0,46.5892,46.6644,46.5422,46.6644,131081.0
2021-10-20 15:35:00,49.65,49.69,49.59,49.61,84477.0,46.655,46.6926,46.5986,46.6174,84477.0
2021-10-20 15:40:00,49.61,49.65,49.5,49.5,172886.0,46.6174,46.655,46.514,46.514,172886.0
2021-10-20 15:45:00,49.5,49.51,49.39,49.41,250306.0,46.514,46.5234,46.4107,46.4295,250306.0
2021-10-20 15:50:00,49.41,49.43,49.3,49.43,251576.0,46.4295,46.4483,46.3261,46.4483,251576.0
2021-10-20 15:55:00,49.43,49.51,49.4,49.48,311725.0,46.4483,46.5234,46.4201,46.4952,311725.0
2021-10-21 09:30:00,49.44,49.44,48.66,48.72,363313.0,46.4577,46.4577,45.7247,45.7811,363313.0
2021-10-21 09:35:00,48.71,48.87,48.67,48.79,390697.0,45.7717,45.922,45.7341,45.8469,390697.0
2021-10-21 09:40:00,48.77,49.15,48.72,48.99,465025.0,45.8281,46.1851,45.7811,46.0348,465025.0
2021-10-21 09:45:00,49.0,49.35,48.91,49.33,327345.0,46.0442,46.3731,45.9596,46.3543,327345.0
2021-10-21 09:50:00,49.32,49.41,48.76,48.8,302783.0,46.3449,46.4295,45.8187,45.8563,302783.0
2021-10-21 09:55:00,48.79,48.95,48.56,48.81,351951.0,45.8469,45.9972,45.6307,45.8657,351951.0
2021-10-21 10:00:00,48.8,48.95,48.71,48.89,265314.0,45.8563,45.9972,45.7717,45.9408,265314.0
2021-10-21 10:05:00,48.88,48.98,48.84,48.97,197170.0,45.9314,46.0254,45.8938,46.016,197170.0
2021-10-21 10:10:00,48.96,49.08,48.79,48.8,159404.0,46.0066,46.1194,45.8469,45.8563,159404.0
2021-10-21 10:15:00,48.8,48.9,48.67,48.69,129231.0,45.8563,45.9502,45.7341,45.7529,129231.0
2021-10-21 10:20:00,48.68,48.73,48.55,48.73,190034.0,45.7435,45.7905,45.6213,45.7905,190034.0
2021-10-21 10:25:00,48.73,48.77,48.55,48.63,141313.0,45.7905,45.8281,45.6213,45.6965,141313.0
2021-10-21 10:30:00,48.62,48.75,48.6,48.75,103125.0,45.6871,45.8093,45.6683,45.8093,103125.0
2021-10-21 10:35:00,48.75,48.96,48.72,48.88,157858.0,45.8093,46.0066,45.7811,45.9314,157858.0
2021-10-21 10:40:00,48.88,49.14,48.86,49.04,170454.0,45.9314,46.1757,45.9126,46.0818,170454.0
2021-10-21 10:45:00,49.04,49.11,49.01,49.07,74352.0,46.0818,46.1476,46.0536,46.11,74352.0
2021-10-21 10:50:00,49.06,49.07,48.88,48.88,117637.0,46.1006,46.11,45.9314,45.9314,117637.0
2021-10-21 10:55:00,48.87,48.92,48.8,48.82,77768.0,45.922,45.969,45.8563,45.8751,77768.0
2021-10-21 11:00:00,48.82,48.87,48.77,48.79,93715.0,45.8751,45.922,45.8281,45.8469,93715.0
2021-10-21 11:05:00,48.78,48.85,48.75,48.78,90808.0,45.8375,45.9032,45.8093,45.8375,90808.0
2021-10-21 11:10:00,48.79,48.84,48.77,48.82,64227.0,45.8469,45.8938,45.8281,45.8751,64227.0
2021-10-21 11:15:00,48.83,48.83,48.71,48.74,50702.0,45.8844,45.8844,45.7717,45.7999,50702.0
2021-10-21 11:20:00,48.76,48.79,48.72,48.74,45994.0,45.8187,45.8469,45.7811,45.7999,45994.0
2021-10-21 11:25:00,48.75,48.76,48.66,48.68,72865.0,45.8093,45.8187,45.7247,45.7435,72865.0
2021-10-21 11:30:00,48.68,48.7,48.61,48.66,89484.0,45.7435,45.7623,45.6777,45.7247,89484.0
2021-10-21 11:35:00,48.67,48.7,48.65,48.69,42735.0,45.7341,45.7623,45.7153,45.7529,42735.0
2021-10-21 11:40:00,48.69,48.87,48.61,48.87,124215.0,45.7529,45.922,45.6777,45.922,124215.0
2021-10-21 11:45:00,48.84,48.88,48.75,48.77,43684.0,45.8938,45.9314,45.8093,45.8281,43684.0
2021-10-21 11:50:00,48.78,48.86,48.77,48.84,67734.0,45.8375,45.9126,45.8281,45.8938,67734.0
2021-10-21 11:55:00,48.83,48.87,48.73,48.75,214533.0,45.8844,45.922,45.7905,45.8093,214533.0
2021-10-21 12:00:00,48.74,48.87,48.71,48.87,58413.0,45.7999,45.922,45.7717,45.922,58413.0
2021-10-21 12:05:00,48.86,48.9,48.79,48.81,218567.0,45.9126,45.9502,45.8469,45.8657,218567.0
2021-10-21 12:10:00,48.8,48.81,48.71,48.76,95464.0,45.8563,45.8657,45.7717,45.8187,95464.0
2021-10-21 12:15:00,48.76,48.78,48.61,48.64,53413.0,45.8187,45.8375,45.6777,45.7059,53413.0
2021-10-21 12:20:00,48.65,48.68,48.61,48.66,57567.0,45.7153,45.7435,45.6777,45.7247,57567.0
2021-10-21 12:25:00,48.66,48.71,48.64,48.66,79695.0,45.7247,45.7717,45.7059,45.7247,79695.0
2021-10-21 12:30:00,48.66,48.71,48.62,48.65,50119.0,45.7247,45.7717,45.6871,45.7153,50119.0
2021-10-21 12:35:00,48.65,48.77,48.6,48.75,97020.0,45.7153,45.8281,45.6683,45.8093,97020.0
2021-10-21 12:40:00,48.75,48.8,48.73,48.76,56352.0,45.8093,45.8563,45.7905,45.8187,56352.0
2021-10-21 12:45:00,48.77,48.82,48.69,48.69,94295.0,45.8281,45.8751,45.7529,45.7529,94295.0
2021-10-21 12:50:00,48.69,48.72,48.67,48.71,31696.0,45.7529,45.7811,45.7341,45.7717,31696.0
2021-10-21 12:55:00,48.72,48.78,48.67,48.77,36823.0,45.7811,45.8375,45.7341,45.8281,36823.0
2021-10-21 13:00:00,48.77,48.89,48.76,48.87,50683.0,45.8281,45.9408,45.8187,45.922,50683.0
2021-10-21 13:05:00,48.87,48.94,48.84,48.88,58002.0,45.922,45.9878,45.8938,45.9314,58002.0
2021-10-21 13:10:00,48.88,48.92,48.86,48.86,25794.0,45.9314,45.969,45.9126,45.9126,25794.0
2021-10-21 13:15:00,48.87,48.88,48.8,48.81,27464.0,45.922,45.9314,45.8563,45.8657,27464.0
2021-10-21 13:20:00,48.82,48.89,48.81,48.82,24994.0,45.8751,45.9408,45.8657,45.8751,24994.0
2021-10-21 13:25:00,48.82,48.83,48.73,48.75,40337.0,45.8751,45.8844,45.7905,45.8093,40337.0
2021-10-21 13:30:00,48.76,48.83,48.75,48.82,42710.0,45.8187,45.8844,45.8093,45.8751,42710.0
2021-10-21 13:35:00,48.82,48.85,48.75,48.75,33825.0,45.8751,45.9032,45.8093,45.8093,33825.0
2021-10-21 13:40:00,48.75,48.75,48.56,48.58,134433.0,45.8093,45.8093,45.6307,45.6495,134433.0
2021-10-21 13:45:00,48.59,48.61,48.51,48.53,111575.0,45.6589,45.6777,45.5838,45.6025,111575.0
2021-10-21 13:50:00,48.54,48.57,48.42,48.46,190769.0,45.6119,45.6401,45.4992,45.5368,190769.0
2021-10-21 13:55:00,48.46,48.5,48.44,48.47,55099.0,45.5368,45.5744,45.518,45.5462,55099.0
2021-10-21 14:00:00,48.47,48.54,48.45,48.52,36630.0,45.5462,45.6119,45.5274,45.5931,36630.0
2021-10-21 14:05:00,48.54,48.61,48.53,48.55,37838.0,45.6119,45.6777,45.6025,45.6213,37838.0
2021-10-21 14:10:00,48.55,48.57,48.5,48.51,27531.0,45.6213,45.6401,45.5744,45.5838,27531.0
2021-10-21 14:15:00,48.51,48.54,48.48,48.51,43155.0,45.5838,45.6119,45.5556,45.5838,43155.0
2021-10-21 14:20:00,48.5,48.54,48.46,48.48,57158.0,45.5744,45.6119,45.5368,45.5556,57158.0
2021-10-21 14:25:00,48.48,48.49,48.42,48.48,36707.0,45.5556,45.565,45.4992,45.5556,36707.0
2021-10-21 14:30:00,48.47,48.55,48.46,48.51,41558.0,45.5462,45.6213,45.5368,45.5838,41558.0
2021-10-21 14:35:00,48.51,48.53,48.47,48.53,26849.0,45.5838,45.6025,45.5462,45.6025,26849.0
2021-10-21 14:40:00,48.53,48.6,48.52,48.56,51195.0,45.6025,45.6683,45.5931,45.6307,51195.0
2021-10-21 14:45:00,48.55,48.65,48.53,48.65,39295.0,45.6213,45.7153,45.6025,45.7153,39295.0
2021-10-21 14:50:00,48.64,48.69,48.64,48.66,39887.0,45.7059,45.7529,45.7059,45.7247,39887.0
2021-10-21 14:55:00,48.66,48.71,48.64,48.66,47885.0,45.7247,45.7717,45.7059,45.7247,47885.0
2021-10-21 15:00:00,48.67,48.72,48.62,48.63,64123.0,45.7341,45.7811,45.6871,45.6965,64123.0
2021-10-21 15:05:00,48.63,48.65,48.61,48.63,40857.0,45.6965,45.7153,45.6777,45.6965,40857.0
2021-10-21 15:10:00,48.63,48.64,48.58,48.6,53034.0,45.6965,45.7059,45.6495,45.6683,53034.0
2021-10-21 15:15:00,48.59,48.6,48.51,48.51,80630.0,45.6589,45.6683,45.5838,45.5838,80630.0
2021-10-21 15:20:00,48.51,48.55,48.45,48.47,148775.0,45.5838,45.6213,45.5274,45.5462,148775.0
2021-10-21 15:25:00,48.47,48.55,48.46,48.53,108923.0,45.5462,45.6213,45.5368,45.6025,108923.0
2021-10-21 15:30:00,48.54,48.57,48.51,48.54,106919.0,45.6119,45.6401,45.5838,45.6119,106919.0
2021-10-21 15:35:00,48.54,48.54,48.48,48.48,94165.0,45.6119,45.6119,45.5556,45.5556,94165.0
2021-10-21 15:40:00,48.48,48.55,48.48,48.55,97629.0,45.5556,45.6213,45.5556,45.6213,97629.0
2021-10-21 15:45:00,48.55,48.65,48.54,48.63,124881.0,45.6213,45.7153,45.6119,45.6965,124881.0
2021-10-21 15:50:00,48.63,48.69,48.56,48.57,200391.0,45.6965,45.7529,45.6307,45.6401,200391.0
2021-10-21 15:55:00,48.58,48.68,48.56,48.67,292900.0,45.6495,45.7435,45.6307,45.7341,292900.0
2021-10-22 09:30:00,48.15,48.46,48.12,48.35,329420.0,45.2455,45.5368,45.2173,45.4334,329420.0
2021-10-22 09:35:00,48.35,48.45,48.06,48.07,168341.0,45.4334,45.5274,45.1609,45.1703,168341.0
2021-10-22 09:40:00,48.07,48.21,48.02,48.04,187684.0,45.1703,45.3018,45.1233,45.1421,187684.0
2021-10-22 09:45:00,48.04,48.06,47.77,47.78,300803.0,45.1421,45.1609,44.8884,44.8978,300803.0
2021-10-22 09:50:00,47.79,47.88,47.68,47.86,150065.0,44.9072,44.9918,44.8038,44.973,150065.0
2021-10-22 09:55:00,47.86,47.88,47.77,47.81,104567.0,44.973,44.9918,44.8884,44.926,104567.0
2021-10-22 10:00:00,47.81,47.83,47.74,47.8,113981.0,44.926,44.9448,44.8602,44.9166,113981.0
2021-10-22 10:05:00,47.8,47.91,47.72,47.9,101034.0,44.9166,45.0199,44.8414,45.0105,101034.0
2021-10-22 10:10:00,47.91,48.05,47.9,47.97,143731.0,45.0199,45.1515,45.0105,45.0763,143731.0
2021-10-22 10:15:00,47.99,48.07,47.99,48.03,63265.0,45.0951,45.1703,45.0951,45.1327,63265.0
2021-10-22 10:20:00,48.03,48.06,47.92,47.98,84562.0,45.1327,45.1609,45.0293,45.0857,84562.0
2021-10-22 10:25:00,47.97,48.04,47.93,48.01,70317.0,45.0763,45.1421,45.0387,45.1139,70317.0
2021-10-22 10:30:00,48.02,48.1,47.93,47.94,107537.0,45.1233,45.1985,45.0387,45.0481,107537.0
2021-10-22 10:35:00,47.94,47.94,47.82,47.84,93488.0,45.0481,45.0481,44.9354,44.9542,93488.0
2021-10-22 10:40:00,47.84,47.84,47.74,47.75,96219.0,44.9542,44.9542,44.8602,44.8696,96219.0
2021-10-22 10:45:00,47.76,47.83,47.75,47.77,101749.0,44.879,44.9448,44.8696,44.8884,101749.0
2021-10-22 10:50:00,47.76,47.8,47.68,47.69,103328.0,44.879,44.9166,44.8038,44.8132,103328.0
2021-10-22 10:55:00,47.69,47.73,47.65,47.67,83668.0,44.8132,44.8508,44.7756,44.7944,83668.0
2021-10-22 11:00:00,47.66,47.74,47.63,47.67,71916.0,44.785,44.8602,44.7568,44.7944,71916.0
2021-10-22 11:05:00,47.67,47.77,47.65,47.77,70705.0,44.7944,44.8884,44.7756,44.8884,70705.0
2021-10-22 11:10:00,47.76,47.77,47.68,47.68,48565.0,44.879,44.8884,44.8038,44.8038,48565.0
2021-10-22 11:15:00,47.68,47.68,47.58,47.64,88498.0,44.8038,44.8038,44.7099,44.7662,88498.0
2021-10-22 11:20:00,47.64,47.64,47.55,47.56,81040.0,44.7662,44.7662,44.6817,44.6911,81040.0
2021-10-22 11:25:00,47.56,47.59,47.53,47.58,64274.0,44.6911,44.7192,44.6629,44.7099,64274.0
2021-10-22 11:30:00,47.57,47.58,47.53,47.56,64844.0,44.7005,44.7099,44.6629,44.6911,64844.0
2021-10-22 11:35:00,47.57,47.58,47.49,47.5,155436.0,44.7005,44.7099,44.6253,44.6347,155436.0
2021-10-22 11:40:00,47.5,47.52,47.41,47.46,93589.0,44.6347,44.6535,44.5501,44.5971,93589.0
2021-10-22 11:45:00,47.46,47.5,47.44,47.49,60371.0,44.5971,44.6347,44.5783,44.6253,60371.0
2021-10-22 11:50:00,47.48,47.6,47.46,47.6,92477.0,44.6159,44.7286,44.5971,44.7286,92477.0
2021-10-22 11:55:00,47.61,47.7,47.58,47.66,46279.0,44.738,44.8226,44.7099,44.785,46279.0
2021-10-22 12:00:00,47.65,47.69,47.6,47.66,61184.0,44.7756,44.8132,44.7286,44.785,61184.0
2021-10-22 12:05:00,47.66,47.69,47.58,47.65,94992.0,44.785,44.8132,44.7099,44.7756,94992.0
2021-10-22 12:10:00,47.65,47.66,47.56,47.63,37041.0,44.7756,44.785,44.6911,44.7568,37041.0
2021-10-22 12:15:00,47.63,47.68,47.59,47.66,35171.0,44.7568,44.8038,44.7192,44.785,35171.0
2021-10-22 12:20:00,47.67,47.7,47.59,47.6,47115.0,44.7944,44.8226,44.7192,44.7286,47115.0
2021-10-22 12:25:00,47.6,47.62,47.58,47.62,24159.0,44.7286,44.7474,44.7099,44.7474,24159.0
2021-10-22 12:30:00,47.62,47.68,47.6,47.68,33399.0,44.7474,44.8038,44.7286,44.8038,33399.0
2021-10-22 12:35:00,47.68,47.71,47.66,47.67,66850.0,44.8038,44.832,44.785,44.7944,66850.0
2021-10-22 12:40:00,47.67,47.77,47.67,47.77,55633.0,44.7944,44.8884,44.7944,44.8884,55633.0
2021-10-22 12:45:00,47.76,47.78,47.72,47.77,35232.0,44.879,44.8978,44.8414,44.8884,35232.0
2021-10-22 12:50:00,47.77,47.78,47.73,47.78,35777.0,44.8884,44.8978,44.8508,44.8978,35777.0
2021-10-22 12:55:00,47.78,47.78,47.75,47.76,31211.0,44.8978,44.8978,44.8696,44.879,31211.0
2021-10-22 13:00:00,47.77,47.79,47.73,47.73,40624.0,44.8884,44.9072,44.8508,44.8508,40624.0
2021-10-22 13:05:00,47.74,47.75,47.7,47.73,42109.0,44.8602,44.8696,44.8226,44.8508,42109.0
2021-10-22 13:10:00,47.73,47.74,47.67,47.69,28823.0,44.8508,44.8602,44.7944,44.8132,28823.0
2021-10-22 13:15:00,47.69,47.77,47.67,47.74,64170.0,44.8132,44.8884,44.7944,44.8602,64170.0
2021-10-22 13:20:00,47.74,47.76,47.71,47.75,28823.0,44.8602,44.879,44.832,44.8696,28823.0
2021-10-22 13:25:00,47.75,47.75,47.7,47.71,22783.0,44.8696,44.8696,44.8226,44.832,22783.0
2021-10-22 13:30:00,47.72,47.78,47.71,47.78,30088.0,44.8414,44.8978,44.832,44.8978,30088.0
2021-10-22 13:35:00,47.78,47.83,47.77,47.83,38452.0,44.8978,44.9448,44.8884,44.9448,38452.0
2021-10-22 13:40:00,47.82,47.85,47.81,47.83,26064.0,44.9354,44.9636,44.926,44.9448,26064.0
2021-10-22 13:45:00,47.82,47.86,47.81,47.84,21897.0,44.9354,44.973,44.926,44.9542,21897.0
2021-10-22 13:50:00,47.83,47.89,47.83,47.88,20530.0,44.9448,45.0012,44.9448,44.9918,20530.0
2021-10-22 13:55:00,47.88,47.89,47.82,47.85,33890.0,44.9918,45.0012,44.9354,44.9636,33890.0
2021-10-22 14:00:00,47.84,47.85,47.75,47.75,41789.0,44.9542,44.9636,44.8696,44.8696,41789.0
2021-10-22 14:05:00,47.76,47.79,47.74,47.78,25189.0,44.879,44.9072,44.8602,44.8978,25189.0
2021-10-22 14:10:00,47.78,47.81,47.76,47.77,24540.0,44.8978,44.926,44.879,44.8884,24540.0
2021-10-22 14:15:00,47.77,47.79,47.75,47.76,24000.0,44.8884,44.9072,44.8696,44.879,24000.0
2021-10-22 14:20:00,47.76,47.76,47.71,47.73,24694.0,44.879,44.879,44.832,44.8508,24694.0
2021-10-22 14:25:00,47.73,47.8,47.72,47.8,37519.0,44.8508,44.9166,44.8414,44.9166,37519.0
2021-10-22 14:30:00,47.79,47.8,47.75,47.8,43303.0,44.9072,44.9166,44.8696,44.9166,43303.0
2021-10-22 14:35:00,47.8,47.82,47.75,47.76,27867.0,44.9166,44.9354,44.8696,44.879,27867.0
2021-10-22 14:40:00,47.77,47.77,47.73,47.76,23011.0,44.8884,44.8884,44.8508,44.879,23011.0
2021-10-22 14:45:00,47.76,47.77,47.73,47.74,47971.0,44.879,44.8884,44.8508,44.8602,47971.0
2021-10-22 14:50:00,47.75,47.76,47.64,47.66,54526.0,44.8696,44.879,44.7662,44.785,54526.0
2021-10-22 14:55:00,47.66,47.67,47.61,47.62,76144.0,44.785,44.7944,44.738,44.7474,76144.0
2021-10-22 15:00:00,47.62,47.65,47.59,47.63,86168.0,44.7474,44.7756,44.7192,44.7568,86168.0
2021-10-22 15:05:00,47.63,47.68,47.62,47.65,38304.0,44.7568,44.8038,44.7474,44.7756,38304.0
2021-10-22 15:10:00,47.65,47.71,47.64,47.69,32203.0,44.7756,44.832,44.7662,44.8132,32203.0
2021-10-22 15:15:00,47.69,47.72,47.66,47.67,47079.0,44.8132,44.8414,44.785,44.7944,47079.0
2021-10-22 15:20:00,47.66,47.78,47.66,47.71,57458.0,44.785,44.8978,44.785,44.832,57458.0
2021-10-22 15:25:00,47.72,47.74,47.7,47.73,50047.0,44.8414,44.8602,44.8226,44.8508,50047.0
2021-10-22 15:30:00,47.73,47.79,47.71,47.73,64654.0,44.8508,44.9072,44.832,44.8508,64654.0
2021-10-22 15:35:00,47.73,47.73,47.63,47.65,72942.0,44.8508,44.8508,44.7568,44.7756,72942.0
2021-10-22 15:40:00,47.65,47.67,47.6,47.6,79226.0,44.7756,44.7944,44.7286,44.7286,79226.0
2021-10-22 15:45:00,47.6,47.62,47.55,47.58,255497.0,44.7286,44.7474,44.6817,44.7099,255497.0
2021-10-22 15:50:00,47.58,47.6,47.54,47.55,165633.0,44.7099,44.7286,44.6723,44.6817,165633.0
2021-10-22 15:55:00,47.55,47.66,47.55,47.63,318276.0,44.6817,44.785,44.6817,44.7568,318276.0
2021-10-25 09:30:00,47.6,47.62,47.33,47.54,253743.0,44.7286,44.7474,44.4749,44.6723,253743.0
2021-10-25 09:35:00,47.55,47.69,47.49,47.5,78857.0,44.6817,44.8132,44.6253,44.6347,78857.0
2021-10-25 09:40:00,47.51,47.57,47.45,47.48,65755.0,44.6441,44.7005,44.5877,44.6159,65755.0
2021-10-25 09:45:00,47.5,47.5,47.28,47.3,122015.0,44.6347,44.6347,44.4279,44.4467,122015.0
2021-10-25 09:50:00,47.28,47.35,47.21,47.35,128643.0,44.4279,44.4937,44.3622,44.4937,128643.0
2021-10-25 09:55:00,47.35,47.53,47.33,47.53,90851.0,44.4937,44.6629,44.4749,44.6629,90851.0
2021-10-25 10:00:00,47.53,47.65,47.45,47.63,106364.0,44.6629,44.7756,44.5877,44.7568,106364.0
2021-10-25 10:05:00,47.62,47.76,47.61,47.61,127172.0,44.7474,44.879,44.738,44.738,127172.0
2021-10-25 10:10:00,47.6,47.77,47.59,47.76,77700.0,44.7286,44.8884,44.7192,44.879,77700.0
2021-10-25 10:15:00,47.77,47.88,47.75,47.77,87864.0,44.8884,44.9918,44.8696,44.8884,87864.0
2021-10-25 10:20:00,47.77,47.78,47.51,47.53,75430.0,44.8884,44.8978,44.6441,44.6629,75430.0
2021-10-25 10:25:00,47.53,47.54,47.42,47.44,86368.0,44.6629,44.6723,44.5595,44.5783,86368.0
2021-10-25 10:30:00,47.44,47.52,47.37,47.5,64426.0,44.5783,44.6535,44.5125,44.6347,64426.0
2021-10-25 10:35:00,47.5,47.52,47.44,47.45,43051.0,44.6347,44.6535,44.5783,44.5877,43051.0
2021-10-25 10:40:00,47.45,47.53,47.42,47.47,49533.0,44.5877,44.6629,44.5595,44.6065,49533.0
2021-10-25 10:45:00,47.47,47.57,47.47,47.55,60922.0,44.6065,44.7005,44.6065,44.6817,60922.0
2021-10-25 10:50:00,47.55,47.59,47.51,47.54,29219.0,44.6817,44.7192,44.6441,44.6723,29219.0
2021-10-25 10:55:00,47.54,47.55,47.45,47.46,59969.0,44.6723,44.6817,44.5877,44.5971,59969.0
2021-10-25 11:00:00,47.46,47.46,47.32,47.37,55908.0,44.5971,44.5971,44.4655,44.5125,55908.0
2021-10-25 11:05:00,47.38,47.41,47.32,47.4,85592.0,44.5219,44.5501,44.4655,44.5407,85592.0
2021-10-25 11:10:00,47.4,47.45,47.4,47.45,57407.0,44.5407,44.5877,44.5407,44.5877,57407.0
2021-10-25 11:15:00,47.45,47.5,47.43,47.48,31134.0,44.5877,44.6347,44.5689,44.6159,31134.0
2021-10-25 11:20:00,47.48,47.5,47.41,47.41,41744.0,44.6159,44.6347,44.5501,44.5501,41744.0
2021-10-25 11:25:00,47.41,47.42,47.35,47.4,53205.0,44.5501,44.5595,44.4937,44.5407,53205.0
2021-10-25 11:30:00,47.39,47.41,47.36,47.4,37481.0,44.5313,44.5501,44.5031,44.5407,37481.0
2021-10-25 11:35:00,47.39,47.4,47.32,47.35,38761.0,44.5313,44.5407,44.4655,44.4937,38761.0
2021-10-25 11:40:00,47.34,47.35,47.31,47.35,36576.0,44.4843,44.4937,44.4561,44.4937,36576.0
2021-10-25 11:45:00,47.34,47.4,47.33,47.38,37291.0,44.4843,44.5407,44.4749,44.5219,37291.0
2021-10-25 11:50:00,47.38,47.43,47.36,47.38,49249.0,44.5219,44.5689,44.5031,44.5219,49249.0
2021-10-25 11:55:00,47.38,47.39,47.34,47.37,32259.0,44.5219,44.5313,44.4843,44.5125,32259.0
2021-10-25 12:00:00,47.37,47.41,47.35,47.39,47505.0,44.5125,44.5501,44.4937,44.5313,47505.0
2021-10-25 12:05:00,47.39,47.39,47.35,47.36,32653.0,44.5313,44.5313,44.4937,44.5031,32653.0
2021-10-25 12:10:00,47.37,47.37,47.29,47.29,55282.0,44.5125,44.5125,44.4373,44.4373,55282.0
2021-10-25 12:15:00,47.3,47.35,47.28,47.3,29692.0,44.4467,44.4937,44.4279,44.4467,29692.0
2021-10-25 12:20:00,47.29,47.31,47.25,47.28,49842.0,44.4373,44.4561,44.3998,44.4279,49842.0
2021-10-25 12:25:00,47.29,47.33,47.26,47.31,29713.0,44.4373,44.4749,44.4092,44.4561,29713.0
2021-10-25 12:30:00,47.31,47.34,47.27,47.29,48468.0,44.4561,44.4843,44.4186,44.4373,48468.0
2021-10-25 12:35:00,47.29,47.29,47.23,47.26,64820.0,44.4373,44.4373,44.381,44.4092,64820.0
2021-10-25 12:40:00,47.25,47.34,47.25,47.29,35134.0,44.3998,44.4843,44.3998,44.4373,35134.0
2021-10-25 12:45:00,47.28,47.34,47.25,47.34,40684.0,44.4279,44.4843,44.3998,44.4843,40684.0
2021-10-25 12:50:00,47.34,47.34,47.27,47.29,22482.0,44.4843,44.4843,44.4186,44.4373,22482.0
2021-10-25 12:55:00,47.29,47.36,47.27,47.31,35418.0,44.4373,44.5031,44.4186,44.4561,35418.0
2021-10-25 13:00:00,47.32,47.39,47.31,47.38,54843.0,44.4655,44.5313,44.4561,44.5219,54843.0
2021-10-25 13:05:00,47.38,47.41,47.36,47.41,30517.0,44.5219,44.5501,44.5031,44.5501,30517.0
2021-10-25 13:10:00,47.41,47.5,47.39,47.5,53012.0,44.5501,44.6347,44.5313,44.6347,53012.0
2021-10-25 13:15:00,47.5,47.52,47.46,47.49,49186.0,44.6347,44.6535,44.5971,44.6253,49186.0
2021-10-25 13:20:00,47.49,47.51,47.42,47.43,58221.0,44.6253,44.6441,44.5595,44.5689,58221.0
2021-10-25 13:25:00,47.43,47.48,47.42,47.45,49573.0,44.5689,44.6159,44.5595,44.5877,49573.0
2021-10-25 13:30:00,47.45,47.45,47.41,47.43,28986.0,44.5877,44.5877,44.5501,44.5689,28986.0
2021-10-25 13:35:00,47.43,47.45,47.41,47.42,26277.0,44.5689,44.5877,44.5501,44.5595,26277.0
2021-10-25 13:40:00,47.42,47.43,47.39,47.4,26802.0,44.5595,44.5689,44.5313,44.5407,26802.0
2021-10-25 13:45:00,47.41,47.43,47.37,47.43,47148.0,44.5501,44.5689,44.5125,44.5689,47148.0
2021-10-25 13:50:00,47.42,47.44,47.38,47.43,29608.0,44.5595,44.5783,44.5219,44.5689,29608.0
2021-10-25 13:55:00,47.43,47.45,47.39,47.39,39373.0,44.5689,44.5877,44.5313,44.5313,39373.0
2021-10-25 14:00:00,47.39,47.4,47.37,47.38,24054.0,44.5313,44.5407,44.5125,44.5219,24054.0
2021-10-25 14:05:00,47.38,47.44,47.37,47.41,44659.0,44.5219,44.5783,44.5125,44.5501,44659.0
2021-10-25 14:10:00,47.42,47.45,47.4,47.45,57013.0,44.5595,44.5877,44.5407,44.5877,57013.0
2021-10-25 14:15:00,47.45,47.48,47.43,47.45,32948.0,44.5877,44.6159,44.5689,44.5877,32948.0
2021-10-25 14:20:00,47.44,47.5,47.43,47.48,41848.0,44.5783,44.6347,44.5689,44.6159,41848.0
2021-10-25 14:25:00,47.48,47.5,47.47,47.48,28706.0,44.6159,44.6347,44.6065,44.6159,28706.0
2021-10-25 14:30:00,47.48,47.49,47.39,47.41,61074.0,44.6159,44.6253,44.5313,44.5501,61074.0
2021-10-25 14:35:00,47.41,47.43,47.38,47.41,24706.0,44.5501,44.5689,44.5219,44.5501,24706.0
2021-10-25 14:40:00,47.4,47.41,47.38,47.39,25066.0,44.5407,44.5501,44.5219,44.5313,25066.0
2021-10-25 14:45:00,47.39,47.45,47.38,47.45,42149.0,44.5313,44.5877,44.5219,44.5877,42149.0
2021-10-25 14:50:00,47.45,47.47,47.42,47.46,47672.0,44.5877,44.6065,44.5595,44.5971,47672.0
2021-10-25 14:55:00,47.45,47.49,47.4,47.42,84603.0,44.5877,44.6253,44.5407,44.5595,84603.0
2021-10-25 15:00:00,47.43,47.45,47.42,47.45,64030.0,44.5689,44.5877,44.5595,44.5877,64030.0
2021-10-25 15:05:00,47.45,47.45,47.39,47.41,39999.0,44.5877,44.5877,44.5313,44.5501,39999.0
2021-10-25 15:10:00,47.41,47.42,47.37,47.37,36025.0,44.5501,44.5595,44.5125,44.5125,36025.0
2021-10-25 15:15:00,47.37,47.37,47.32,47.33,56209.0,44.5125,44.5125,44.4655,44.4749,56209.0
2021-10-25 15:20:00,47.33,47.38,47.31,47.32,67886.0,44.4749,44.5219,44.4561,44.4655,67886.0
2021-10-25 15:25:00,47.32,47.41,47.31,47.4,71035.0,44.4655,44.5501,44.4561,44.5407,71035.0
2021-10-25 15:30:00,47.4,47.41,47.35,47.38,77707.0,44.5407,44.5501,44.4937,44.5219,77707.0
2021-10-25 15:35:00,47.38,47.39,47.33,47.34,78628.0,44.5219,44.5313,44.4749,44.4843,78628.0
2021-10-25 15:40:00,47.35,47.38,47.31,47.35,57861.0,44.4937,44.5219,44.4561,44.4937,57861.0
2021-10-25 15:45:00,47.34,47.37,47.31,47.37,116743.0,44.4843,44.5125,44.4561,44.5125,116743.0
2021-10-25 15:50:00,47.37,47.42,47.34,47.4,156351.0,44.5125,44.5595,44.4843,44.5407,156351.0
2021-10-25 15:55:00,47.4,47.49,47.39,47.49,253735.0,44.5407,44.6253,44.5313,44.6253,253735.0
2021-10-26 09:30:00,48.0,48.1,47.82,47.83,273902.0,45.1045,45.1985,44.9354,44.9448,273902.0
2021-10-26 09:35:00,47.83,47.93,47.69,47.85,142884.0,44.9448,45.0387,44.8132,44.9636,142884.0
2021-10-26 09:40:00,47.84,47.94,47.69,47.78,161888.0,44.9542,45.0481,44.8132,44.8978,161888.0
2021-10-26 09:45:00,47.79,47.84,47.6,47.73,90755.0,44.9072,44.9542,44.7286,44.8508,90755.0
2021-10-26 09:50:00,47.74,47.77,47.65,47.71,42675.0,44.8602,44.8884,44.7756,44.832,42675.0
2021-10-26 09:55:00,47.7,47.78,47.57,47.58,74976.0,44.8226,44.8978,44.7005,44.7099,74976.0
2021-10-26 10:00:00,47.58,47.72,47.58,47.67,58257.0,44.7099,44.8414,44.7099,44.7944,58257.0
2021-10-26 10:05:00,47.66,47.73,47.62,47.72,54550.0,44.785,44.8508,44.7474,44.8414,54550.0
2021-10-26 10:10:00,47.72,47.72,47.64,47.66,41756.0,44.8414,44.8414,44.7662,44.785,41756.0
2021-10-26 10:15:00,47.65,47.72,47.64,47.71,42850.0,44.7756,44.8414,44.7662,44.832,42850.0
2021-10-26 10:20:00,47.7,47.96,47.69,47.95,91386.0,44.8226,45.0669,44.8132,45.0575,91386.0
2021-10-26 10:25:00,47.95,47.99,47.9,47.98,68186.0,45.0575,45.0951,45.0105,45.0857,68186.0
2021-10-26 10:30:00,47.97,48.08,47.97,48.04,112309.0,45.0763,45.1797,45.0763,45.1421,112309.0
2021-10-26 10:35:00,48.04,48.12,48.0,48.04,90656.0,45.1421,45.2173,45.1045,45.1421,90656.0
2021-10-26 10:40:00,48.03,48.05,47.88,47.99,82951.0,45.1327,45.1515,44.9918,45.0951,82951.0
2021-10-26 10:45:00,48.0,48.03,47.96,48.0,57673.0,45.1045,45.1327,45.0669,45.1045,57673.0
2021-10-26 10:50:00,47.99,48.09,47.94,48.09,77769.0,45.0951,45.1891,45.0481,45.1891,77769.0
2021-10-26 10:55:00,48.1,48.11,47.98,48.03,58837.0,45.1985,45.2079,45.0857,45.1327,58837.0
2021-10-26 11:00:00,48.05,48.15,48.04,48.07,45704.0,45.1515,45.2455,45.1421,45.1703,45704.0
2021-10-26 11:05:00,48.07,48.08,47.96,47.98,41583.0,45.1703,45.1797,45.0669,45.0857,41583.0
2021-10-26 11:10:00,47.96,48.01,47.88,47.94,74713.0,45.0669,45.1139,44.9918,45.0481,74713.0
2021-10-26 11:15:00,47.95,48.03,47.95,48.03,27839.0,45.0575,45.1327,45.0575,45.1327,27839.0
2021-10-26 11:20:00,48.03,48.03,47.92,47.94,48763.0,45.1327,45.1327,45.0293,45.0481,48763.0
2021-10-26 11:25:00,47.94,47.94,47.9,47.93,24316.0,45.0481,45.0481,45.0105,45.0387,24316.0
2021-10-26 11:30:00,47.93,47.95,47.83,47.84,38132.0,45.0387,45.0575,44.9448,44.9542,38132.0
2021-10-26 11:35:00,47.84,47.84,47.79,47.8,65499.0,44.9542,44.9542,44.9072,44.9166,65499.0
2021-10-26 11:40:00,47.79,47.84,47.78,47.83,30763.0,44.9072,44.9542,44.8978,44.9448,30763.0
2021-10-26 11:45:00,47.83,47.83,47.73,47.75,24087.0,44.9448,44.9448,44.8508,44.8696,24087.0
2021-10-26 11:50:00,47.75,47.79,47.72,47.77,29789.0,44.8696,44.9072,44.8414,44.8884,29789.0
2021-10-26 11:55:00,47.77,47.81,47.65,47.66,43240.0,44.8884,44.926,44.7756,44.785,43240.0
2021-10-26 12:00:00,47.65,47.68,47.5,47.51,126934.0,44.7756,44.8038,44.6347,44.6441,126934.0
2021-10-26 12:05:00,47.51,47.58,47.48,47.49,64321.0,44.6441,44.7099,44.6159,44.6253,64321.0
2021-10-26 12:10:00,47.49,47.51,47.37,47.49,53348.0,44.6253,44.6441,44.5125,44.6253,53348.0
2021-10-26 12:15:00,47.5,47.58,47.49,47.58,51284.0,44.6347,44.7099,44.6253,44.7099,51284.0
2021-10-26 12:20:00,47.58,47.59,47.54,47.59,28725.0,44.7099,44.7192,44.6723,44.7192,28725.0
2021-10-26 12:25:00,47.58,47.59,47.52,47.53,57714.0,44.7099,44.7192,44.6535,44.6629,57714.0
2021-10-26 12:30:00,47.53,47.56,47.45,47.52,26499.0,44.6629,44.6911,44.5877,44.6535,26499.0
2021-10-26 12:35:00,47.51,47.54,47.44,47.46,29583.0,44.6441,44.6723,44.5783,44.5971,29583.0
2021-10-26 12:40:00,47.46,47.48,47.42,47.46,45007.0,44.5971,44.6159,44.5595,44.5971,45007.0
2021-10-26 12:45:00,47.45,47.45,47.35,47.36,45614.0,44.5877,44.5877,44.4937,44.5031,45614.0
2021-10-26 12:50:00,47.36,47.41,47.31,47.34,37043.0,44.5031,44.5501,44.4561,44.4843,37043.0
2021-10-26 12:55:00,47.34,47.51,47.34,47.49,51244.0,44.4843,44.6441,44.4843,44.6253,51244.0
2021-10-26 13:00:00,47.48,47.49,47.43,47.48,41005.0,44.6159,44.6253,44.5689,44.6159,41005.0
2021-10-26 13:05:00,47.47,47.5,47.43,47.43,22628.0,44.6065,44.6347,44.5689,44.5689,22628.0
2021-10-26 13:10:00,47.43,47.46,47.38,47.42,28393.0,44.5689,44.5971,44.5219,44.5595,28393.0
2021-10-26 13:15:00,47.43,47.46,47.39,47.45,29971.0,44.5689,44.5971,44.5313,44.5877,29971.0
2021-10-26 13:20:00,47.46,47.49,47.38,47.39,35486.0,44.5971,44.6253,44.5219,44.5313,35486.0
2021-10-26 13:25:00,47.39,47.49,47.36,47.45,38142.0,44.5313,44.6253,44.5031,44.5877,38142.0
2021-10-26 13:30:00,47.44,47.55,47.42,47.55,27534.0,44.5783,44.6817,44.5595,44.6817,27534.0
2021-10-26 13:35:00,47.54,47.57,47.51,47.52,10768.0,44.6723,44.7005,44.6441,44.6535,10768.0
2021-10-26 13:40:00,47.53,47.53,47.47,47.48,21622.0,44.6629,44.6629,44.6065,44.6159,21622.0
2021-10-26 13:45:00,47.48,47.53,47.47,47.51,17728.0,44.6159,44.6629,44.6065,44.6441,17728.0
2021-10-26 13:50:00,47.51,47.56,47.5,47.54,22207.0,44.6441,44.6911,44.6347,44.6723,22207.0
2021-10-26 13:55:00,47.53,47.55,47.5,47.54,20260.0,44.6629,44.6817,44.6347,44.6723,20260.0
2021-10-26 14:00:00,47.54,47.6,47.54,47.59,30509.0,44.6723,44.7286,44.6723,44.7192,30509.0
2021-10-26 14:05:00,47.59,47.61,47.52,47.6,190766.0,44.7192,44.738,44.6535,44.7286,190766.0
2021-10-26 14:10:00,47.61,47.69,47.6,47.66,55029.0,44.738,44.8132,44.7286,44.785,55029.0
2021-10-26 14:15:00,47.65,47.71,47.63,47.7,23061.0,44.7756,44.832,44.7568,44.8226,23061.0
2021-10-26 14:20:00,47.71,47.72,47.67,47.72,25858.0,44.832,44.8414,44.7944,44.8414,25858.0
2021-10-26 14:25:00,47.71,47.74,47.68,47.7,36673.0,44.832,44.8602,44.8038,44.8226,36673.0
2021-10-26 14:30:00,47.7,47.76,47.7,47.74,27503.0,44.8226,44.879,44.8226,44.8602,27503.0
2021-10-26 14:35:00,47.75,47.78,47.74,47.76,23734.0,44.8696,44.8978,44.8602,44.879,23734.0
2021-10-26 14:40:00,47.77,47.78,47.7,47.7,46743.0,44.8884,44.8978,44.8226,44.8226,46743.0
2021-10-26 14:45:00,47.71,47.75,47.68,47.69,28350.0,44.832,44.8696,44.8038,44.8132,28350.0
2021-10-26 14:50:00,47.69,47.7,47.66,47.66,18513.0,44.8132,44.8226,44.785,44.785,18513.0
2021-10-26 14:55:00,47.66,47.69,47.63,47.69,30624.0,44.785,44.8132,44.7568,44.8132,30624.0
2021-10-26 15:00:00,47.7,47.75,47.68,47.72,30465.0,44.8226,44.8696,44.8038,44.8414,30465.0
2021-10-26 15:05:00,47.71,47.72,47.67,47.68,21976.0,44.832,44.8414,44.7944,44.8038,21976.0
2021-10-26 15:10:00,47.68,47.69,47.65,47.67,32673.0,44.8038,44.8132,44.7756,44.7944,32673.0
2021-10-26 15:15:00,47.68,47.71,47.64,47.68,29574.0,44.8038,44.832,44.7662,44.8038,29574.0
2021-10-26 15:20:00,47.68,47.71,47.66,47.68,24630.0,44.8038,44.832,44.785,44.8038,24630.0
2021-10-26 15:25:00,47.68,47.69,47.6,47.6,32260.0,44.8038,44.8132,44.7286,44.7286,32260.0
2021-10-26 15:30:00,47.61,47.66,47.6,47.63,44117.0,44.738,44.785,44.7286,44.7568,44117.0
2021-10-26 15:35:00,47.62,47.66,47.56,47.59,58584.0,44.7474,44.785,44.6911,44.7192,58584.0
2021-10-26 15:40:00,47.59,47.66,47.56,47.64,81849.0,44.7192,44.785,44.6911,44.7662,81849.0
2021-10-26 15:45:00,47.63,47.7,47.62,47.63,72196.0,44.7568,44.8226,44.7474,44.7568,72196.0
2021-10-26 15:50:00,47.63,47.63,47.53,47.55,147190.0,44.7568,44.7568,44.6629,44.6817,147190.0
2021-10-26 15:55:00,47.55,47.66,47.54,47.58,218213.0,44.6817,44.785,44.6723,44.7099,218213.0
2021-10-27 09:30:00,47.6,47.63,47.45,47.55,188209.0,44.7286,44.7568,44.5877,44.6817,188209.0
2021-10-27 09:35:00,47.58,47.67,47.54,47.61,78269.0,44.7099,44.7944,44.6723,44.738,78269.0
2021-10-27 09:40:00,47.62,47.64,47.28,47.31,134374.0,44.7474,44.7662,44.4279,44.4561,134374.0
2021-10-27 09:45:00,47.31,47.5,47.26,47.33,126024.0,44.4561,44.6347,44.4092,44.4749,126024.0
2021-10-27 09:50:00,47.32,47.44,47.28,47.39,74717.0,44.4655,44.5783,44.4279,44.5313,74717.0
2021-10-27 09:55:00,47.39,47.43,47.31,47.38,35362.0,44.5313,44.5689,44.4561,44.5219,35362.0
2021-10-27 10:00:00,47.38,47.5,47.36,47.39,60523.0,44.5219,44.6347,44.5031,44.5313,60523.0
2021-10-27 10:05:00,47.4,47.5,47.37,47.47,27644.0,44.5407,44.6347,44.5125,44.6065,27644.0
2021-10-27 10:10:00,47.45,47.5,47.4,47.43,31425.0,44.5877,44.6347,44.5407,44.5689,31425.0
2021-10-27 10:15:00,47.45,47.55,47.37,47.37,47227.0,44.5877,44.6817,44.5125,44.5125,47227.0
2021-10-27 10:20:00,47.38,47.45,47.31,47.31,78645.0,44.5219,44.5877,44.4561,44.4561,78645.0
2021-10-27 10:25:00,47.3,47.34,47.11,47.11,118657.0,44.4467,44.4843,44.2682,44.2682,118657.0
2021-10-27 10:30:00,47.11,47.24,47.1,47.22,71918.0,44.2682,44.3904,44.2588,44.3716,71918.0
2021-10-27 10:35:00,47.21,47.22,47.17,47.19,38381.0,44.3622,44.3716,44.3246,44.3434,38381.0
2021-10-27 10:40:00,47.19,47.2,47.11,47.17,43606.0,44.3434,44.3528,44.2682,44.3246,43606.0
2021-10-27 10:45:00,47.17,47.19,47.12,47.15,47767.0,44.3246,44.3434,44.2776,44.3058,47767.0
2021-10-27 10:50:00,47.16,47.22,47.11,47.13,73120.0,44.3152,44.3716,44.2682,44.287,73120.0
2021-10-27 10:55:00,47.13,47.24,47.1,47.23,54419.0,44.287,44.3904,44.2588,44.381,54419.0
2021-10-27 11:00:00,47.24,47.39,47.23,47.35,48253.0,44.3904,44.5313,44.381,44.4937,48253.0
2021-10-27 11:05:00,47.37,47.41,47.26,47.28,42087.0,44.5125,44.5501,44.4092,44.4279,42087.0
2021-10-27 11:10:00,47.27,47.31,47.24,47.29,20281.0,44.4186,44.4561,44.3904,44.4373,20281.0
2021-10-27 11:15:00,47.28,47.36,47.27,47.29,175957.0,44.4279,44.5031,44.4186,44.4373,175957.0
2021-10-27 11:20:00,47.29,47.31,47.19,47.19,22731.0,44.4373,44.4561,44.3434,44.3434,22731.0
2021-10-27 11:25:00,47.2,47.2,47.14,47.16,27166.0,44.3528,44.3528,44.2964,44.3152,27166.0
2021-10-27 11:30:00,47.17,47.29,47.16,47.25,47388.0,44.3246,44.4373,44.3152,44.3998,47388.0
2021-10-27 11:35:00,47.25,47.25,47.2,47.23,48500.0,44.3998,44.3998,44.3528,44.381,48500.0
2021-10-27 11:40:00,47.23,47.33,47.21,47.27,84369.0,44.381,44.4749,44.3622,44.4186,84369.0
2021-10-27 11:45:00,47.27,47.29,47.24,47.26,21339.0,44.4186,44.4373,44.3904,44.4092,21339.0
2021-10-27 11:50:00,47.27,47.29,47.25,47.27,20753.0,44.4186,44.4373,44.3998,44.4186,20753.0
2021-10-27 11:55:00,47.27,47.31,47.25,47.27,20373.0,44.4186,44.4561,44.3998,44.4186,20373.0
2021-10-27 12:00:00,47.27,47.29,47.21,47.23,22043.0,44.4186,44.4373,44.3622,44.381,22043.0
2021-10-27 12:05:00,47.25,47.3,47.23,47.3,19184.0,44.3998,44.4467,44.381,44.4467,19184.0
2021-10-27 12:10:00,47.3,47.35,47.3,47.33,22825.0,44.4467,44.4937,44.4467,44.4749,22825.0
2021-10-27 12:15:00,47.33,47.34,47.25,47.27,23324.0,44.4749,44.4843,44.3998,44.4186,23324.0
2021-10-27 12:20:00,47.27,47.27,47.2,47.2,19391.0,44.4186,44.4186,44.3528,44.3528,19391.0
2021-10-27 12:25:00,47.21,47.21,47.16,47.17,15386.0,44.3622,44.3622,44.3152,44.3246,15386.0
2021-10-27 12:30:00,47.17,47.17,47.13,47.16,30250.0,44.3246,44.3246,44.287,44.3152,30250.0
2021-10-27 12:35:00,47.17,47.18,47.15,47.16,19795.0,44.3246,44.334,44.3058,44.3152,19795.0
2021-10-27 12:40:00,47.16,47.18,47.13,47.18,24341.0,44.3152,44.334,44.287,44.334,24341.0
2021-10-27 12:45:00,47.19,47.2,47.14,47.16,36682.0,44.3434,44.3528,44.2964,44.3152,36682.0
2021-10-27 12:50:00,47.16,47.19,47.14,47.16,38316.0,44.3152,44.3434,44.2964,44.3152,38316.0
2021-10-27 12:55:00,47.15,47.18,47.13,47.14,34030.0,44.3058,44.334,44.287,44.2964,34030.0
2021-10-27 13:00:00,47.15,47.15,47.1,47.11,37215.0,44.3058,44.3058,44.2588,44.2682,37215.0
2021-10-27 13:05:00,47.11,47.15,47.08,47.14,70136.0,44.2682,44.3058,44.24,44.2964,70136.0
2021-10-27 13:10:00,47.15,47.22,47.15,47.19,17442.0,44.3058,44.3716,44.3058,44.3434,17442.0
2021-10-27 13:15:00,47.19,47.2,47.15,47.19,24064.0,44.3434,44.3528,44.3058,44.3434,24064.0
2021-10-27 13:20:00,47.2,47.21,47.17,47.19,31225.0,44.3528,44.3622,44.3246,44.3434,31225.0
2021-10-27 13:25:00,47.18,47.19,47.11,47.12,24071.0,44.334,44.3434,44.2682,44.2776,24071.0
2021-10-27 13:30:00,47.12,47.13,47.06,47.07,33815.0,44.2776,44.287,44.2212,44.2306,33815.0
2021-10-27 13:35:00,47.07,47.11,47.06,47.1,13258.0,44.2306,44.2682,44.2212,44.2588,13258.0
2021-10-27 13:40:00,47.09,47.11,47.07,47.09,38837.0,44.2494,44.2682,44.2306,44.2494,38837.0
2021-10-27 13:45:00,47.09,47.12,47.08,47.1,18236.0,44.2494,44.2776,44.24,44.2588,18236.0
2021-10-27 13:50:00,47.1,47.13,47.09,47.12,27651.0,44.2588,44.287,44.2494,44.2776,27651.0
2021-10-27 13:55:00,47.11,47.13,47.1,47.12,25006.0,44.2682,44.287,44.2588,44.2776,25006.0
2021-10-27 14:00:00,47.12,47.12,47.09,47.1,29544.0,44.2776,44.2776,44.2494,44.2588,29544.0
2021-10-27 14:05:00,47.1,47.13,47.08,47.13,27188.0,44.2588,44.287,44.24,44.287,27188.0
2021-10-27 14:10:00,47.14,47.17,47.14,47.16,30392.0,44.2964,44.3246,44.2964,44.3152,30392.0
2021-10-27 14:15:00,47.16,47.17,47.12,47.17,31631.0,44.3152,44.3246,44.2776,44.3246,31631.0
2021-10-27 14:20:00,47.17,47.2,47.15,47.19,24127.0,44.3246,44.3528,44.3058,44.3434,24127.0
2021-10-27 14:25:00,47.18,47.2,47.16,47.18,17540.0,44.334,44.3528,44.3152,44.334,17540.0
2021-10-27 14:30:00,47.18,47.22,47.18,47.2,55752.0,44.334,44.3716,44.334,44.3528,55752.0
2021-10-27 14:35:00,47.2,47.2,47.14,47.15,27573.0,44.3528,44.3528,44.2964,44.3058,27573.0
2021-10-27 14:40:00,47.15,47.15,47.1,47.1,23603.0,44.3058,44.3058,44.2588,44.2588,23603.0
2021-10-27 14:45:00,47.11,47.11,47.06,47.06,59628.0,44.2682,44.2682,44.2212,44.2212,59628.0
2021-10-27 14:50:00,47.07,47.08,47.05,47.06,62432.0,44.2306,44.24,44.2118,44.2212,62432.0
2021-10-27 14:55:00,47.05,47.06,47.02,47.05,40592.0,44.2118,44.2212,44.1836,44.2118,40592.0
2021-10-27 15:00:00,47.05,47.05,47.01,47.02,34076.0,44.2118,44.2118,44.1742,44.1836,34076.0
2021-10-27 15:05:00,47.02,47.03,46.97,46.98,134726.0,44.1836,44.193,44.1366,44.146,134726.0
2021-10-27 15:10:00,46.98,46.98,46.82,46.84,278565.0,44.146,44.146,43.9957,44.0145,278565.0
2021-10-27 15:15:00,46.84,46.86,46.79,46.8,53477.0,44.0145,44.0333,43.9675,43.9769,53477.0
2021-10-27 15:20:00,46.79,46.84,46.75,46.83,120799.0,43.9675,44.0145,43.9299,44.0051,120799.0
2021-10-27 15:25:00,46.83,46.83,46.76,46.8,60189.0,44.0051,44.0051,43.9393,43.9769,60189.0
2021-10-27 15:30:00,46.8,46.84,46.75,46.82,48792.0,43.9769,44.0145,43.9299,43.9957,48792.0
2021-10-27 15:35:00,46.81,46.84,46.78,46.82,63641.0,43.9863,44.0145,43.9581,43.9957,63641.0
2021-10-27 15:40:00,46.82,46.83,46.73,46.74,150786.0,43.9957,44.0051,43.9111,43.9205,150786.0
2021-10-27 15:45:00,46.73,46.73,46.62,46.64,158818.0,43.9111,43.9111,43.8078,43.8266,158818.0
2021-10-27 15:50:00,46.62,46.64,46.53,46.54,256812.0,43.8078,43.8266,43.7232,43.7326,256812.0
2021-10-27 15:55:00,46.55,46.58,46.51,46.58,433496.0,43.742,43.7702,43.7044,43.7702,433496.0
2021-10-28 09:30:00,46.58,46.7,46.44,46.61,212659.0,43.7702,43.8829,43.6386,43.7984,212659.0
2021-10-28 09:35:00,46.6,46.82,46.57,46.82,90418.0,43.789,43.9957,43.7608,43.9957,90418.0
2021-10-28 09:40:00,46.82,46.94,46.74,46.91,95085.0,43.9957,44.1085,43.9205,44.0803,95085.0
2021-10-28 09:45:00,46.91,46.99,46.85,46.98,93785.0,44.0803,44.1554,44.0239,44.146,93785.0
2021-10-28 09:50:00,46.99,47.18,46.96,47.11,137762.0,44.1554,44.334,44.1273,44.2682,137762.0
2021-10-28 09:55:00,47.12,47.16,46.98,47.07,111056.0,44.2776,44.3152,44.146,44.2306,111056.0
2021-10-28 10:00:00,47.08,47.22,47.04,47.09,113171.0,44.24,44.3716,44.2024,44.2494,113171.0
2021-10-28 10:05:00,47.08,47.18,47.06,47.16,130131.0,44.24,44.334,44.2212,44.3152,130131.0
2021-10-28 10:10:00,47.16,47.27,47.12,47.25,56011.0,44.3152,44.4186,44.2776,44.3998,56011.0
2021-10-28 10:15:00,47.24,47.25,47.17,47.18,34258.0,44.3904,44.3998,44.3246,44.334,34258.0
2021-10-28 10:20:00,47.19,47.26,47.14,47.24,28241.0,44.3434,44.4092,44.2964,44.3904,28241.0
2021-10-28 10:25:00,47.24,47.37,47.23,47.34,55110.0,44.3904,44.5125,44.381,44.4843,55110.0
2021-10-28 10:30:00,47.33,47.35,47.17,47.18,53033.0,44.4749,44.4937,44.3246,44.334,53033.0
2021-10-28 10:35:00,47.19,47.25,47.16,47.25,28624.0,44.3434,44.3998,44.3152,44.3998,28624.0
2021-10-28 10:40:00,47.23,47.27,47.14,47.15,28382.0,44.381,44.4186,44.2964,44.3058,28382.0
2021-10-28 10:45:00,47.15,47.16,47.06,47.07,51101.0,44.3058,44.3152,44.2212,44.2306,51101.0
2021-10-28 10:50:00,47.07,47.11,47.05,47.07,79186.0,44.2306,44.2682,44.2118,44.2306,79186.0
2021-10-28 10:55:00,47.07,47.13,47.06,47.1,86750.0,44.2306,44.287,44.2212,44.2588,86750.0
2021-10-28 11:00:00,47.11,47.17,47.11,47.13,27026.0,44.2682,44.3246,44.2682,44.287,27026.0
2021-10-28 11:05:00,47.13,47.14,47.09,47.11,19109.0,44.287,44.2964,44.2494,44.2682,19109.0
2021-10-28 11:10:00,47.11,47.18,47.06,47.09,37529.0,44.2682,44.334,44.2212,44.2494,37529.0
2021-10-28 11:15:00,47.08,47.1,47.01,47.06,43041.0,44.24,44.2588,44.1742,44.2212,43041.0
2021-10-28 11:20:00,47.06,47.07,46.97,46.99,38710.0,44.2212,44.2306,44.1366,44.1554,38710.0
2021-10-28 11:25:00,47.0,47.03,46.94,46.97,40580.0,44.1648,44.193,44.1085,44.1366,40580.0
2021-10-28 11:30:00,46.97,47.09,46.96,47.09,35831.0,44.1366,44.2494,44.1273,44.2494,35831.0
2021-10-28 11:35:00,47.09,47.14,47.03,47.03,63138.0,44.2494,44.2964,44.193,44.193,63138.0
2021-10-28 11:40:00,47.04,47.08,47.02,47.07,56125.0,44.2024,44.24,44.1836,44.2306,56125.0
2021-10-28 11:45:00,47.07,47.08,47.01,47.02,75349.0,44.2306,44.24,44.1742,44.1836,75349.0
2021-10-28 11:50:00,47.03,47.06,46.99,47.02,29611.0,44.193,44.2212,44.1554,44.1836,29611.0
2021-10-28 11:55:00,47.02,47.05,47.0,47.04,16942.0,44.1836,44.2118,44.1648,44.2024,16942.0
2021-10-28 12:00:00,47.05,47.07,46.99,47.03,46437.0,44.2118,44.2306,44.1554,44.193,46437.0
2021-10-28 12:05:00,47.03,47.08,47.02,47.05,26823.0,44.193,44.24,44.1836,44.2118,26823.0
2021-10-28 12:10:00,47.05,47.2,47.05,47.16,50407.0,44.2118,44.3528,44.2118,44.3152,50407.0
2021-10-28 12:15:00,47.17,47.19,47.11,47.18,44086.0,44.3246,44.3434,44.2682,44.334,44086.0
2021-10-28 12:20:00,47.18,47.19,47.12,47.16,35015.0,44.334,44.3434,44.2776,44.3152,35015.0
2021-10-28 12:25:00,47.16,47.17,47.07,47.11,36968.0,44.3152,44.3246,44.2306,44.2682,36968.0
2021-10-28 12:30:00,47.11,47.11,47.03,47.04,30272.0,44.2682,44.2682,44.193,44.2024,30272.0
2021-10-28 12:35:00,47.05,47.09,47.03,47.05,25800.0,44.2118,44.2494,44.193,44.2118,25800.0
2021-10-28 12:40:00,47.04,47.08,47.01,47.07,22117.0,44.2024,44.24,44.1742,44.2306,22117.0
2021-10-28 12:45:00,47.06,47.09,47.03,47.08,77015.0,44.2212,44.2494,44.193,44.24,77015.0
2021-10-28 12:50:00,47.08,47.09,47.01,47.02,21816.0,44.24,44.2494,44.1742,44.1836,21816.0
2021-10-28 12:55:00,47.02,47.02,46.95,46.99,44300.0,44.1836,44.1836,44.1179,44.1554,44300.0
2021-10-28 13:00:00,46.98,47.07,46.95,47.07,48616.0,44.146,44.2306,44.1179,44.2306,48616.0
2021-10-28 13:05:00,47.07,47.07,47.02,47.02,12401.0,44.2306,44.2306,44.1836,44.1836,12401.0
2021-10-28 13:10:00,47.02,47.06,46.98,46.99,66870.0,44.1836,44.2212,44.146,44.1554,66870.0
2021-10-28 13:15:00,46.98,46.99,46.92,46.93,17200.0,44.146,44.1554,44.0897,44.0991,17200.0
2021-10-28 13:20:00,46.92,46.93,46.9,46.91,18134.0,44.0897,44.0991,44.0709,44.0803,18134.0
2021-10-28 13:25:00,46.91,46.97,46.9,46.97,17819.0,44.0803,44.1366,44.0709,44.1366,17819.0
2021-10-28 13:30:00,46.97,47.04,46.95,47.04,24275.0,44.1366,44.2024,44.1179,44.2024,24275.0
2021-10-28 13:35:00,47.04,47.16,47.03,47.15,82202.0,44.2024,44.3152,44.193,44.3058,82202.0
2021-10-28 13:40:00,47.15,47.15,47.09,47.11,53822.0,44.3058,44.3058,44.2494,44.2682,53822.0
2021-10-28 13:45:00,47.1,47.18,47.1,47.13,34864.0,44.2588,44.334,44.2588,44.287,34864.0
2021-10-28 13:50:00,47.14,47.19,47.13,47.15,23240.0,44.2964,44.3434,44.287,44.3058,23240.0
2021-10-28 13:55:00,47.15,47.16,47.12,47.16,20918.0,44.3058,44.3152,44.2776,44.3152,20918.0
2021-10-28 14:00:00,47.16,47.19,47.14,47.18,41437.0,44.3152,44.3434,44.2964,44.334,41437.0
2021-10-28 14:05:00,47.18,47.3,47.17,47.3,88679.0,44.334,44.4467,44.3246,44.4467,88679.0
2021-10-28 14:10:00,47.3,47.37,47.29,47.34,72681.0,44.4467,44.5125,44.4373,44.4843,72681.0
2021-10-28 14:15:00,47.35,47.37,47.31,47.36,49225.0,44.4937,44.5125,44.4561,44.5031,49225.0
2021-10-28 14:20:00,47.35,47.4,47.31,47.39,70084.0,44.4937,44.5407,44.4561,44.5313,70084.0
2021-10-28 14:25:00,47.39,47.43,47.34,47.35,71963.0,44.5313,44.5689,44.4843,44.4937,71963.0
2021-10-28 14:30:00,47.34,47.37,47.31,47.36,51637.0,44.4843,44.5125,44.4561,44.5031,51637.0
2021-10-28 14:35:00,47.35,47.42,47.34,47.34,66697.0,44.4937,44.5595,44.4843,44.4843,66697.0
2021-10-28 14:40:00,47.34,47.35,47.25,47.25,45859.0,44.4843,44.4937,44.3998,44.3998,45859.0
2021-10-28 14:45:00,47.25,47.3,47.22,47.3,81864.0,44.3998,44.4467,44.3716,44.4467,81864.0
2021-10-28 14:50:00,47.3,47.31,47.23,47.24,39739.0,44.4467,44.4561,44.381,44.3904,39739.0
2021-10-28 14:55:00,47.24,47.25,47.19,47.19,27379.0,44.3904,44.3998,44.3434,44.3434,27379.0
2021-10-28 15:00:00,47.2,47.2,47.15,47.18,37216.0,44.3528,44.3528,44.3058,44.334,37216.0
2021-10-28 15:05:00,47.19,47.19,47.14,47.16,40452.0,44.3434,44.3434,44.2964,44.3152,40452.0
2021-10-28 15:10:00,47.16,47.17,47.12,47.13,39221.0,44.3152,44.3246,44.2776,44.287,39221.0
2021-10-28 15:15:00,47.13,47.21,47.11,47.21,56993.0,44.287,44.3622,44.2682,44.3622,56993.0
2021-10-28 15:20:00,47.21,47.23,47.12,47.13,45276.0,44.3622,44.381,44.2776,44.287,45276.0
2021-10-28 15:25:00,47.13,47.14,47.01,47.01,109079.0,44.287,44.2964,44.1742,44.1742,109079.0
2021-10-28 15:30:00,47.02,47.07,46.98,46.99,59565.0,44.1836,44.2306,44.146,44.1554,59565.0
2021-10-28 15:35:00,46.99,47.01,46.97,46.98,50833.0,44.1554,44.1742,44.1366,44.146,50833.0
2021-10-28 15:40:00,46.98,46.99,46.94,46.96,80290.0,44.146,44.1554,44.1085,44.1273,80290.0
2021-10-28 15:45:00,46.95,47.04,46.93,47.03,188899.0,44.1179,44.2024,44.0991,44.193,188899.0
2021-10-28 15:50:00,47.03,47.24,47.03,47.23,237501.0,44.193,44.3904,44.193,44.381,237501.0
2021-10-28 15:55:00,47.24,47.28,47.21,47.24,350775.0,44.3904,44.4279,44.3622,44.3904,350775.0
2021-10-29 09:30:00,47.02,47.42,47.0,47.18,228511.0,44.1836,44.5595,44.1648,44.334,228511.0
2021-10-29 09:35:00,47.19,47.32,47.04,47.16,70445.0,44.3434,44.4655,44.2024,44.3152,70445.0
2021-10-29 09:40:00,47.15,47.21,47.0,47.08,78643.0,44.3058,44.3622,44.1648,44.24,78643.0
2021-10-29 09:45:00,47.09,47.21,47.07,47.11,33683.0,44.2494,44.3622,44.2306,44.2682,33683.0
2021-10-29 09:50:00,47.11,47.15,47.02,47.03,86855.0,44.2682,44.3058,44.1836,44.193,86855.0
2021-10-29 09:55:00,47.02,47.1,47.01,47.02,36144.0,44.1836,44.2588,44.1742,44.1836,36144.0
2021-10-29 10:00:00,47.03,47.06,46.96,47.02,60223.0,44.193,44.2212,44.1273,44.1836,60223.0
2021-10-29 10:05:00,47.02,47.05,46.96,46.99,30173.0,44.1836,44.2118,44.1273,44.1554,30173.0
2021-10-29 10:10:00,46.99,47.0,46.8,46.85,69433.0,44.1554,44.1648,43.9769,44.0239,69433.0
2021-10-29 10:15:00,46.83,46.83,46.75,46.77,47435.0,44.0051,44.0051,43.9299,43.9487,47435.0
2021-10-29 10:20:00,46.77,46.86,46.77,46.83,42244.0,43.9487,44.0333,43.9487,44.0051,42244.0
2021-10-29 10:25:00,46.83,46.84,46.78,46.79,31964.0,44.0051,44.0145,43.9581,43.9675,31964.0
2021-10-29 10:30:00,46.79,46.83,46.75,46.8,53777.0,43.9675,44.0051,43.9299,43.9769,53777.0
2021-10-29 10:35:00,46.79,46.87,46.77,46.83,42521.0,43.9675,44.0427,43.9487,44.0051,42521.0
2021-10-29 10:40:00,46.83,46.85,46.78,46.84,171659.0,44.0051,44.0239,43.9581,44.0145,171659.0
2021-10-29 10:45:00,46.84,46.91,46.84,46.89,35196.0,44.0145,44.0803,44.0145,44.0615,35196.0
2021-10-29 10:50:00,46.89,46.92,46.86,46.91,46947.0,44.0615,44.0897,44.0333,44.0803,46947.0
2021-10-29 10:55:00,46.91,46.94,46.9,46.91,28888.0,44.0803,44.1085,44.0709,44.0803,28888.0
2021-10-29 11:00:00,46.91,46.96,46.9,46.91,39099.0,44.0803,44.1273,44.0709,44.0803,39099.0
2021-10-29 11:05:00,46.91,46.93,46.86,46.88,23394.0,44.0803,44.0991,44.0333,44.0521,23394.0
2021-10-29 11:10:00,46.89,46.98,46.88,46.89,79064.0,44.0615,44.146,44.0521,44.0615,79064.0
2021-10-29 11:15:00,46.9,46.92,46.88,46.92,11294.0,44.0709,44.0897,44.0521,44.0897,11294.0
2021-10-29 11:20:00,46.93,46.95,46.93,46.95,23235.0,44.0991,44.1179,44.0991,44.1179,23235.0
2021-10-29 11:25:00,46.94,47.05,46.94,47.03,88386.0,44.1085,44.2118,44.1085,44.193,88386.0
2021-10-29 11:30:00,47.04,47.15,47.03,47.14,61664.0,44.2024,44.3058,44.193,44.2964,61664.0
2021-10-29 11:35:00,47.14,47.26,47.14,47.22,91013.0,44.2964,44.4092,44.2964,44.3716,91013.0
2021-10-29 11:40:00,47.22,47.22,47.01,47.02,98448.0,44.3716,44.3716,44.1742,44.1836,98448.0
2021-10-29 11:45:00,47.02,47.03,46.98,46.99,17151.0,44.1836,44.193,44.146,44.1554,17151.0
2021-10-29 11:50:00,46.99,47.01,46.96,46.97,16840.0,44.1554,44.1742,44.1273,44.1366,16840.0
2021-10-29 11:55:00,46.96,46.99,46.94,46.95,24930.0,44.1273,44.1554,44.1085,44.1179,24930.0
2021-10-29 12:00:00,46.95,47.02,46.94,47.01,35849.0,44.1179,44.1836,44.1085,44.1742,35849.0
2021-10-29 12:05:00,47.01,47.05,47.01,47.05,65655.0,44.1742,44.2118,44.1742,44.2118,65655.0
2021-10-29 12:10:00,47.04,47.1,47.04,47.07,47818.0,44.2024,44.2588,44.2024,44.2306,47818.0
2021-10-29 12:15:00,47.08,47.08,47.02,47.04,22961.0,44.24,44.24,44.1836,44.2024,22961.0
2021-10-29 12:20:00,47.05,47.12,47.04,47.09,25662.0,44.2118,44.2776,44.2024,44.2494,25662.0
2021-10-29 12:25:00,47.08,47.09,47.05,47.08,36836.0,44.24,44.2494,44.2118,44.24,36836.0
2021-10-29 12:30:00,47.08,47.08,47.01,47.02,23621.0,44.24,44.24,44.1742,44.1836,23621.0
2021-10-29 12:35:00,47.02,47.09,47.01,47.09,27054.0,44.1836,44.2494,44.1742,44.2494,27054.0
2021-10-29 12:40:00,47.08,47.08,47.04,47.05,24990.0,44.24,44.24,44.2024,44.2118,24990.0
2021-10-29 12:45:00,47.06,47.07,47.01,47.02,22751.0,44.2212,44.2306,44.1742,44.1836,22751.0
2021-10-29 12:50:00,47.02,47.05,47.02,47.05,30361.0,44.1836,44.2118,44.1836,44.2118,30361.0
2021-10-29 12:55:00,47.05,47.11,47.02,47.03,40191.0,44.2118,44.2682,44.1836,44.193,40191.0
2021-10-29 13:00:00,47.03,47.06,47.01,47.06,27256.0,44.193,44.2212,44.1742,44.2212,27256.0
2021-10-29 13:05:00,47.07,47.1,47.06,47.09,35418.0,44.2306,44.2588,44.2212,44.2494,35418.0
2021-10-29 13:10:00,47.1,47.12,47.05,47.05,35477.0,44.2588,44.2776,44.2118,44.2118,35477.0
2021-10-29 13:15:00,47.05,47.08,47.03,47.08,47268.0,44.2118,44.24,44.193,44.24,47268.0
2021-10-29 13:20:00,47.08,47.12,47.07,47.12,31471.0,44.24,44.2776,44.2306,44.2776,31471.0
2021-10-29 13:25:00,47.12,47.14,47.11,47.11,35376.0,44.2776,44.2964,44.2682,44.2682,35376.0
2021-10-29 13:30:00,47.12,47.14,47.07,47.09,37540.0,44.2776,44.2964,44.2306,44.2494,37540.0
2021-10-29 13:35:00,47.09,47.11,47.07,47.08,40876.0,44.2494,44.2682,44.2306,44.24,40876.0
2021-10-29 13:40:00,47.08,47.1,47.05,47.07,25572.0,44.24,44.2588,44.2118,44.2306,25572.0
2021-10-29 13:45:00,47.07,47.09,47.05,47.09,28315.0,44.2306,44.2494,44.2118,44.2494,28315.0
2021-10-29 13:50:00,47.08,47.1,47.07,47.09,22813.0,44.24,44.2588,44.2306,44.2494,22813.0
2021-10-29 13:55:00,47.09,47.21,47.09,47.2,64897.0,44.2494,44.3622,44.2494,44.3528,64897.0
2021-10-29 14:00:00,47.2,47.22,47.17,47.2,39702.0,44.3528,44.3716,44.3246,44.3528,39702.0
2021-10-29 14:05:00,47.2,47.21,47.15,47.17,47694.0,44.3528,44.3622,44.3058,44.3246,47694.0
2021-10-29 14:10:00,47.16,47.16,47.13,47.16,34203.0,44.3152,44.3152,44.287,44.3152,34203.0
2021-10-29 14:15:00,47.15,47.24,47.15,47.19,88471.0,44.3058,44.3904,44.3058,44.3434,88471.0
2021-10-29 14:20:00,47.19,47.2,47.07,47.11,36128.0,44.3434,44.3528,44.2306,44.2682,36128.0
2021-10-29 14:25:00,47.11,47.14,47.08,47.14,62908.0,44.2682,44.2964,44.24,44.2964,62908.0
2021-10-29 14:30:00,47.14,47.16,47.11,47.11,52991.0,44.2964,44.3152,44.2682,44.2682,52991.0
2021-10-29 14:35:00,47.12,47.18,47.12,47.13,33778.0,44.2776,44.334,44.2776,44.287,33778.0
2021-10-29 14:40:00,47.13,47.18,47.12,47.17,34285.0,44.287,44.334,44.2776,44.3246,34285.0
2021-10-29 14:45:00,47.18,47.2,47.14,47.2,27282.0,44.334,44.3528,44.2964,44.3528,27282.0
2021-10-29 14:50:00,47.2,47.26,47.19,47.25,27061.0,44.3528,44.4092,44.3434,44.3998,27061.0
2021-10-29 14:55:00,47.26,47.27,47.18,47.21,34146.0,44.4092,44.4186,44.334,44.3622,34146.0
2021-10-29 15:00:00,47.2,47.23,47.15,47.18,24912.0,44.3528,44.381,44.3058,44.334,24912.0
2021-10-29 15:05:00,47.18,47.21,47.16,47.17,21597.0,44.334,44.3622,44.3152,44.3246,21597.0
2021-10-29 15:10:00,47.18,47.21,47.15,47.2,49032.0,44.334,44.3622,44.3058,44.3528,49032.0
2021-10-29 15:15:00,47.2,47.2,47.03,47.06,39120.0,44.3528,44.3528,44.193,44.2212,39120.0
2021-10-29 15:20:00,47.05,47.06,46.99,47.0,26706.0,44.2118,44.2212,44.1554,44.1648,26706.0
2021-10-29 15:25:00,46.99,47.04,46.98,47.04,39561.0,44.1554,44.2024,44.146,44.2024,39561.0
2021-10-29 15:30:00,47.03,47.05,46.99,47.04,45979.0,44.193,44.2118,44.1554,44.2024,45979.0
2021-10-29 15:35:00,47.05,47.17,47.04,47.14,46755.0,44.2118,44.3246,44.2024,44.2964,46755.0
2021-10-29 15:40:00,47.15,47.21,47.14,47.19,53183.0,44.3058,44.3622,44.2964,44.3434,53183.0
2021-10-29 15:45:00,47.18,47.24,47.17,47.22,63906.0,44.334,44.3904,44.3246,44.3716,63906.0
2021-10-29 15:50:00,47.22,47.3,47.19,47.28,159924.0,44.3716,44.4467,44.3434,44.4279,159924.0
2021-10-29 15:55:00,47.28,47.32,47.24,47.28,241287.0,44.4279,44.4655,44.3904,44.4279,241287.0
2021-11-01 09:30:00,47.34,47.43,47.06,47.14,174420.0,44.4843,44.5689,44.2212,44.2964,174420.0
2021-11-01 09:35:00,47.13,47.58,47.13,47.55,85238.0,44.287,44.7099,44.287,44.6817,85238.0
2021-11-01 09:40:00,47.54,47.58,47.42,47.56,87936.0,44.6723,44.7099,44.5595,44.6911,87936.0
2021-11-01 09:45:00,47.57,47.72,47.51,47.72,154991.0,44.7005,44.8414,44.6441,44.8414,154991.0
2021-11-01 09:50:00,47.72,47.74,47.66,47.69,74940.0,44.8414,44.8602,44.785,44.8132,74940.0
2021-11-01 09:55:00,47.69,47.76,47.57,47.59,91473.0,44.8132,44.879,44.7005,44.7192,91473.0
2021-11-01 10:00:00,47.59,47.62,47.47,47.57,78339.0,44.7192,44.7474,44.6065,44.7005,78339.0
2021-11-01 10:05:00,47.58,47.86,47.58,47.86,105348.0,44.7099,44.973,44.7099,44.973,105348.0
2021-11-01 10:10:00,47.86,48.02,47.84,48.02,110999.0,44.973,45.1233,44.9542,45.1233,110999.0
2021-11-01 10:15:00,48.02,48.15,47.99,48.14,143058.0,45.1233,45.2455,45.0951,45.2361,143058.0
2021-11-01 10:20:00,48.13,48.17,48.04,48.06,67556.0,45.2267,45.2643,45.1421,45.1609,67556.0
2021-11-01 10:25:00,48.06,48.15,48.05,48.09,102205.0,45.1609,45.2455,45.1515,45.1891,102205.0
2021-11-01 10:30:00,48.1,48.15,48.01,48.07,78226.0,45.1985,45.2455,45.1139,45.1703,78226.0
2021-11-01 10:35:00,48.07,48.13,48.05,48.09,81238.0,45.1703,45.2267,45.1515,45.1891,81238.0
2021-11-01 10:40:00,48.09,48.13,48.01,48.06,43339.0,45.1891,45.2267,45.1139,45.1609,43339.0
2021-11-01 10:45:00,48.06,48.11,48.03,48.06,100959.0,45.1609,45.2079,45.1327,45.1609,100959.0
2021-11-01 10:50:00,48.05,48.06,47.95,47.95,53788.0,45.1515,45.1609,45.0575,45.0575,53788.0
2021-11-01 10:55:00,47.95,48.0,47.91,47.98,41184.0,45.0575,45.1045,45.0199,45.0857,41184.0
2021-11-01 11:00:00,48.0,48.2,47.99,48.18,68416.0,45.1045,45.2925,45.0951,45.2737,68416.0
2021-11-01 11:05:00,48.18,48.2,48.07,48.1,76620.0,45.2737,45.2925,45.1703,45.1985,76620.0
2021-11-01 11:10:00,48.09,48.11,48.06,48.07,49032.0,45.1891,45.2079,45.1609,45.1703,49032.0
2021-11-01 11:15:00,48.07,48.25,48.05,48.23,74807.0,45.1703,45.3394,45.1515,45.3206,74807.0
2021-11-01 11:20:00,48.23,48.25,48.2,48.21,48338.0,45.3206,45.3394,45.2925,45.3018,48338.0
2021-11-01 11:25:00,48.21,48.22,48.12,48.16,31526.0,45.3018,45.3112,45.2173,45.2549,31526.0
2021-11-01 11:30:00,48.16,48.2,48.13,48.13,42010.0,45.2549,45.2925,45.2267,45.2267,42010.0
2021-11-01 11:35:00,48.13,48.15,48.08,48.11,53999.0,45.2267,45.2455,45.1797,45.2079,53999.0
2021-11-01 11:40:00,48.12,48.16,48.11,48.13,63223.0,45.2173,45.2549,45.2079,45.2267,63223.0
2021-11-01 11:45:00,48.12,48.16,48.1,48.16,66940.0,45.2173,45.2549,45.1985,45.2549,66940.0
2021-11-01 11:50:00,48.15,48.16,48.1,48.14,33435.0,45.2455,45.2549,45.1985,45.2361,33435.0
2021-11-01 11:55:00,48.15,48.17,48.13,48.14,70029.0,45.2455,45.2643,45.2267,45.2361,70029.0
2021-11-01 12:00:00,48.15,48.19,48.13,48.19,85607.0,45.2455,45.2831,45.2267,45.2831,85607.0
2021-11-01 12:05:00,48.19,48.33,48.18,48.31,61572.0,45.2831,45.4146,45.2737,45.3958,61572.0
2021-11-01 12:10:00,48.32,48.33,48.29,48.31,19810.0,45.4052,45.4146,45.377,45.3958,19810.0
2021-11-01 12:15:00,48.31,48.37,48.27,48.34,60087.0,45.3958,45.4522,45.3582,45.424,60087.0
2021-11-01 12:20:00,48.34,48.35,48.23,48.34,115847.0,45.424,45.4334,45.3206,45.424,115847.0
2021-11-01 12:25:00,48.34,48.38,48.29,48.3,96669.0,45.424,45.4616,45.377,45.3864,96669.0
2021-11-01 12:30:00,48.3,48.38,48.29,48.38,46702.0,45.3864,45.4616,45.377,45.4616,46702.0
2021-11-01 12:35:00,48.38,48.44,48.35,48.43,96650.0,45.4616,45.518,45.4334,45.5086,96650.0
2021-11-01 12:40:00,48.43,48.43,48.38,48.41,20617.0,45.5086,45.5086,45.4616,45.4898,20617.0
2021-11-01 12:45:00,48.41,48.45,48.38,48.44,52770.0,45.4898,45.5274,45.4616,45.518,52770.0
2021-11-01 12:50:00,48.44,48.48,48.43,48.48,30264.0,45.518,45.5556,45.5086,45.5556,30264.0
2021-11-01 12:55:00,48.48,48.55,48.47,48.55,53740.0,45.5556,45.6213,45.5462,45.6213,53740.0
2021-11-01 13:00:00,48.55,48.66,48.54,48.66,136854.0,45.6213,45.7247,45.6119,45.7247,136854.0
2021-11-01 13:05:00,48.65,48.75,48.65,48.72,130671.0,45.7153,45.8093,45.7153,45.7811,130671.0
2021-11-01 13:10:00,48.72,48.78,48.66,48.76,130139.0,45.7811,45.8375,45.7247,45.8187,130139.0
2021-11-01 13:15:00,48.75,48.82,48.73,48.76,88030.0,45.8093,45.8751,45.7905,45.8187,88030.0
2021-11-01 13:20:00,48.76,48.8,48.73,48.79,72131.0,45.8187,45.8563,45.7905,45.8469,72131.0
2021-11-01 13:25:00,48.78,48.94,48.76,48.91,138771.0,45.8375,45.9878,45.8187,45.9596,138771.0
2021-11-01 13:30:00,48.91,49.01,48.85,48.98,167600.0,45.9596,46.0536,45.9032,46.0254,167600.0
2021-11-01 13:35:00,48.98,49.1,48.98,49.09,74789.0,46.0254,46.1382,46.0254,46.1288,74789.0
2021-11-01 13:40:00,49.08,49.12,48.98,48.98,51735.0,46.1194,46.157,46.0254,46.0254,51735.0
2021-11-01 13:45:00,48.98,49.08,48.98,49.05,58097.0,46.0254,46.1194,46.0254,46.0912,58097.0
2021-11-01 13:50:00,49.05,49.07,48.87,48.87,58459.0,46.0912,46.11,45.922,45.922,58459.0
2021-11-01 13:55:00,48.86,48.86,48.8,48.81,41910.0,45.9126,45.9126,45.8563,45.8657,41910.0
2021-11-01 14:00:00,48.81,48.82,48.76,48.77,45420.0,45.8657,45.8751,45.8187,45.8281,45420.0
2021-11-01 14:05:00,48.77,48.79,48.65,48.69,56115.0,45.8281,45.8469,45.7153,45.7529,56115.0
2021-11-01 14:10:00,48.69,48.71,48.6,48.61,42656.0,45.7529,45.7717,45.6683,45.6777,42656.0
2021-11-01 14:15:00,48.61,48.63,48.56,48.58,135950.0,45.6777,45.6965,45.6307,45.6495,135950.0
2021-11-01 14:20:00,48.57,48.67,48.57,48.66,39362.0,45.6401,45.7341,45.6401,45.7247,39362.0
2021-11-01 14:25:00,48.67,48.78,48.65,48.78,45711.0,45.7341,45.8375,45.7153,45.8375,45711.0
2021-11-01 14:30:00,48.78,48.92,48.75,48.89,73383.0,45.8375,45.969,45.8093,45.9408,73383.0
2021-11-01 14:35:00,48.88,48.93,48.87,48.88,53923.0,45.9314,45.9784,45.922,45.9314,53923.0
2021-11-01 14:40:00,48.88,48.9,48.84,48.89,49752.0,45.9314,45.9502,45.8938,45.9408,49752.0
2021-11-01 14:45:00,48.89,48.98,48.88,48.98,26374.0,45.9408,46.0254,45.9314,46.0254,26374.0
2021-11-01 14:50:00,48.98,49.02,48.88,48.89,76901.0,46.0254,46.063,45.9314,45.9408,76901.0
2021-11-01 14:55:00,48.9,49.01,48.88,48.97,110900.0,45.9502,46.0536,45.9314,46.016,110900.0
2021-11-01 15:00:00,48.96,48.97,48.88,48.9,73662.0,46.0066,46.016,45.9314,45.9502,73662.0
2021-11-01 15:05:00,48.9,48.98,48.89,48.97,74246.0,45.9502,46.0254,45.9408,46.016,74246.0
2021-11-01 15:10:00,48.97,49.02,48.94,48.95,66553.0,46.016,46.063,45.9878,45.9972,66553.0
2021-11-01 15:15:00,48.95,48.99,48.94,48.95,37574.0,45.9972,46.0348,45.9878,45.9972,37574.0
2021-11-01 15:20:00,48.95,49.04,48.94,49.01,63488.0,45.9972,46.0818,45.9878,46.0536,63488.0
2021-11-01 15:25:00,49.01,49.01,48.89,48.91,107865.0,46.0536,46.0536,45.9408,45.9596,107865.0
2021-11-01 15:30:00,48.92,48.97,48.87,48.88,92678.0,45.969,46.016,45.922,45.9314,92678.0
2021-11-01 15:35:00,48.89,48.95,48.88,48.91,69017.0,45.9408,45.9972,45.9314,45.9596,69017.0
2021-11-01 15:40:00,48.91,49.04,48.91,49.0,142567.0,45.9596,46.0818,45.9596,46.0442,142567.0
2021-11-01 15:45:00,49.0,49.08,48.98,49.08,150430.0,46.0442,46.1194,46.0254,46.1194,150430.0
2021-11-01 15:50:00,49.08,49.11,49.05,49.09,190326.0,46.1194,46.1476,46.0912,46.1288,190326.0
2021-11-01 15:55:00,49.09,49.13,49.06,49.12,408834.0,46.1288,46.1664,46.1006,46.157,408834.0
2021-11-02 09:30:00,49.17,49.38,49.06,49.08,355339.0,46.2039,46.4013,46.1006,46.1194,355339.0
2021-11-02 09:35:00,49.08,49.13,48.91,48.97,157123.0,46.1194,46.1664,45.9596,46.016,157123.0
2021-11-02 09:40:00,48.96,49.1,48.89,48.94,131246.0,46.0066,46.1382,45.9408,45.9878,131246.0
2021-11-02 09:45:00,48.94,49.04,48.79,49.03,181459.0,45.9878,46.0818,45.8469,46.0724,181459.0
2021-11-02 09:50:00,49.02,49.16,48.99,49.11,185840.0,46.063,46.1945,46.0348,46.1476,185840.0
2021-11-02 09:55:00,49.11,49.11,48.94,48.96,55084.0,46.1476,46.1476,45.9878,46.0066,55084.0
2021-11-02 10:00:00,48.95,49.15,48.92,49.13,80682.0,45.9972,46.1851,45.969,46.1664,80682.0
2021-11-02 10:05:00,49.13,49.18,49.06,49.15,85620.0,46.1664,46.2133,46.1006,46.1851,85620.0
2021-11-02 10:10:00,49.15,49.16,48.93,48.97,70920.0,46.1851,46.1945,45.9784,46.016,70920.0
2021-11-02 10:15:00,48.97,49.01,48.85,48.98,65688.0,46.016,46.0536,45.9032,46.0254,65688.0
2021-11-02 10:20:00,48.98,49.0,48.9,48.93,52987.0,46.0254,46.0442,45.9502,45.9784,52987.0
2021-11-02 10:25:00,48.93,48.93,48.79,48.8,75147.0,45.9784,45.9784,45.8469,45.8563,75147.0
2021-11-02 10:30:00,48.78,48.78,48.67,48.75,97107.0,45.8375,45.8375,45.7341,45.8093,97107.0
2021-11-02 10:35:00,48.75,48.82,48.61,48.76,86102.0,45.8093,45.8751,45.6777,45.8187,86102.0
2021-11-02 10:40:00,48.77,48.87,48.7,48.78,61191.0,45.8281,45.922,45.7623,45.8375,61191.0
2021-11-02 10:45:00,48.79,48.8,48.73,48.78,53664.0,45.8469,45.8563,45.7905,45.8375,53664.0
2021-11-02 10:50:00,48.77,48.85,48.73,48.81,42813.0,45.8281,45.9032,45.7905,45.8657,42813.0
2021-11-02 10:55:00,48.81,48.86,48.73,48.75,104222.0,45.8657,45.9126,45.7905,45.8093,104222.0
2021-11-02 11:00:00,48.75,48.86,48.73,48.84,88321.0,45.8093,45.9126,45.7905,45.8938,88321.0
2021-11-02 11:05:00,48.83,48.94,48.83,48.9,91250.0,45.8844,45.9878,45.8844,45.9502,91250.0
2021-11-02 11:10:00,48.9,49.0,48.88,48.98,54477.0,45.9502,46.0442,45.9314,46.0254,54477.0
2021-11-02 11:15:00,48.99,49.02,48.92,48.98,53615.0,46.0348,46.063,45.969,46.0254,53615.0
2021-11-02 11:20:00,48.98,49.0,48.89,48.9,53043.0,46.0254,46.0442,45.9408,45.9502,53043.0
2021-11-02 11:25:00,48.91,48.99,48.89,48.99,56236.0,45.9596,46.0348,45.9408,46.0348,56236.0
2021-11-02 11:30:00,48.98,49.0,48.86,48.87,47197.0,46.0254,46.0442,45.9126,45.922,47197.0
2021-11-02 11:35:00,48.86,48.92,48.82,48.91,33371.0,45.9126,45.969,45.8751,45.9596,33371.0
2021-11-02 11:40:00,48.91,48.91,48.82,48.87,26216.0,45.9596,45.9596,45.8751,45.922,26216.0
2021-11-02 11:45:00,48.87,48.91,48.83,48.89,52771.0,45.922,45.9596,45.8844,45.9408,52771.0
2021-11-02 11:50:00,48.88,48.92,48.75,48.77,40029.0,45.9314,45.969,45.8093,45.8281,40029.0
2021-11-02 11:55:00,48.76,48.8,48.76,48.79,48614.0,45.8187,45.8563,45.8187,45.8469,48614.0
2021-11-02 12:00:00,48.79,48.88,48.78,48.81,23326.0,45.8469,45.9314,45.8375,45.8657,23326.0
2021-11-02 12:05:00,48.8,48.81,48.71,48.73,52179.0,45.8563,45.8657,45.7717,45.7905,52179.0
2021-11-02 12:10:00,48.74,48.82,48.72,48.82,28971.0,45.7999,45.8751,45.7811,45.8751,28971.0
2021-11-02 12:15:00,48.82,48.92,48.81,48.91,28118.0,45.8751,45.969,45.8657,45.9596,28118.0
2021-11-02 12:20:00,48.9,48.91,48.85,48.87,23140.0,45.9502,45.9596,45.9032,45.922,23140.0
2021-11-02 12:25:00,48.86,48.9,48.81,48.9,49169.0,45.9126,45.9502,45.8657,45.9502,49169.0
2021-11-02 12:30:00,48.9,48.91,48.85,48.9,30212.0,45.9502,45.9596,45.9032,45.9502,30212.0
2021-11-02 12:35:00,48.89,48.9,48.78,48.78,24275.0,45.9408,45.9502,45.8375,45.8375,24275.0
2021-11-02 12:40:00,48.79,48.87,48.78,48.86,51506.0,45.8469,45.922,45.8375,45.9126,51506.0
2021-11-02 12:45:00,48.87,48.92,48.84,48.89,53369.0,45.922,45.969,45.8938,45.9408,53369.0
2021-11-02 12:50:00,48.88,48.96,48.87,48.93,45648.0,45.9314,46.0066,45.922,45.9784,45648.0
2021-11-02 12:55:00,48.93,48.96,48.92,48.95,30317.0,45.9784,46.0066,45.969,45.9972,30317.0
2021-11-02 13:00:00,48.94,48.95,48.9,48.95,98139.0,45.9878,45.9972,45.9502,45.9972,98139.0
2021-11-02 13:05:00,48.94,48.96,48.9,48.91,29477.0,45.9878,46.0066,45.9502,45.9596,29477.0
2021-11-02 13:10:00,48.91,48.93,48.89,48.9,29384.0,45.9596,45.9784,45.9408,45.9502,29384.0
2021-11-02 13:15:00,48.89,48.89,48.82,48.82,25124.0,45.9408,45.9408,45.8751,45.8751,25124.0
2021-11-02 13:20:00,48.83,48.84,48.75,48.79,39992.0,45.8844,45.8938,45.8093,45.8469,39992.0
2021-11-02 13:25:00,48.8,48.8,48.73,48.76,16014.0,45.8563,45.8563,45.7905,45.8187,16014.0
2021-11-02 13:30:00,48.75,48.78,48.72,48.72,16910.0,45.8093,45.8375,45.7811,45.7811,16910.0
2021-11-02 13:35:00,48.72,48.78,48.71,48.78,24829.0,45.7811,45.8375,45.7717,45.8375,24829.0
2021-11-02 13:40:00,48.78,48.83,48.77,48.81,26073.0,45.8375,45.8844,45.8281,45.8657,26073.0
2021-11-02 13:45:00,48.8,48.81,48.7,48.71,36717.0,45.8563,45.8657,45.7623,45.7717,36717.0
2021-11-02 13:50:00,48.71,48.73,48.68,48.68,27415.0,45.7717,45.7905,45.7435,45.7435,27415.0
2021-11-02 13:55:00,48.68,48.69,48.66,48.66,25046.0,45.7435,45.7529,45.7247,45.7247,25046.0
2021-11-02 14:00:00,48.66,48.74,48.66,48.73,24868.0,45.7247,45.7999,45.7247,45.7905,24868.0
2021-11-02 14:05:00,48.73,48.77,48.68,48.69,41579.0,45.7905,45.8281,45.7435,45.7529,41579.0
2021-11-02 14:10:00,48.68,48.74,48.66,48.72,28596.0,45.7435,45.7999,45.7247,45.7811,28596.0
2021-11-02 14:15:00,48.71,48.75,48.7,48.72,17549.0,45.7717,45.8093,45.7623,45.7811,17549.0
2021-11-02 14:20:00,48.72,48.73,48.67,48.7,21933.0,45.7811,45.7905,45.7341,45.7623,21933.0
2021-11-02 14:25:00,48.7,48.74,48.68,48.73,27067.0,45.7623,45.7999,45.7435,45.7905,27067.0
2021-11-02 14:30:00,48.73,48.79,48.73,48.77,49672.0,45.7905,45.8469,45.7905,45.8281,49672.0
2021-11-02 14:35:00,48.77,48.83,48.77,48.82,31519.0,45.8281,45.8844,45.8281,45.8751,31519.0
2021-11-02 14:40:00,48.83,48.88,48.83,48.86,27138.0,45.8844,45.9314,45.8844,45.9126,27138.0
2021-11-02 14:45:00,48.85,48.89,48.84,48.89,26423.0,45.9032,45.9408,45.8938,45.9408,26423.0
2021-11-02 14:50:00,48.88,48.95,48.88,48.9,62102.0,45.9314,45.9972,45.9314,45.9502,62102.0
2021-11-02 14:55:00,48.89,48.91,48.87,48.88,23530.0,45.9408,45.9596,45.922,45.9314,23530.0
2021-11-02 15:00:00,48.88,48.89,48.8,48.83,33569.0,45.9314,45.9408,45.8563,45.8844,33569.0
2021-11-02 15:05:00,48.82,48.82,48.76,48.8,21363.0,45.8751,45.8751,45.8187,45.8563,21363.0
2021-11-02 15:10:00,48.8,48.82,48.77,48.82,27619.0,45.8563,45.8751,45.8281,45.8751,27619.0
2021-11-02 15:15:00,48.82,48.85,48.8,48.84,38166.0,45.8751,45.9032,45.8563,45.8938,38166.0
2021-11-02 15:20:00,48.83,48.83,48.77,48.77,33269.0,45.8844,45.8844,45.8281,45.8281,33269.0
2021-11-02 15:25:00,48.78,48.83,48.77,48.83,35684.0,45.8375,45.8844,45.8281,45.8844,35684.0
2021-11-02 15:30:00,48.83,48.84,48.78,48.83,50762.0,45.8844,45.8938,45.8375,45.8844,50762.0
2021-11-02 15:35:00,48.83,48.83,48.78,48.8,35505.0,45.8844,45.8844,45.8375,45.8563,35505.0
2021-11-02 15:40:00,48.8,48.85,48.8,48.84,28468.0,45.8563,45.9032,45.8563,45.8938,28468.0
2021-11-02 15:45:00,48.84,48.88,48.81,48.82,93464.0,45.8938,45.9314,45.8657,45.8751,93464.0
2021-11-02 15:50:00,48.82,48.86,48.79,48.83,115868.0,45.8751,45.9126,45.8469,45.8844,115868.0
2021-11-02 15:55:00,48.83,48.94,48.83,48.93,222753.0,45.8844,45.9878,45.8844,45.9784,222753.0
2021-11-03 09:30:00,48.92,49.09,48.8,48.86,181502.0,45.969,46.1288,45.8563,45.9126,181502.0
2021-11-03 09:35:00,48.85,48.89,48.63,48.64,45266.0,45.9032,45.9408,45.6965,45.7059,45266.0
2021-11-03 09:40:00,48.63,48.76,48.59,48.68,65605.0,45.6965,45.8187,45.6589,45.7435,65605.0
2021-11-03 09:45:00,48.69,48.83,48.65,48.81,45019.0,45.7529,45.8844,45.7153,45.8657,45019.0
2021-11-03 09:50:00,48.81,48.92,48.8,48.85,51991.0,45.8657,45.969,45.8563,45.9032,51991.0
2021-11-03 09:55:00,48.85,48.92,48.83,48.9,43677.0,45.9032,45.969,45.8844,45.9502,43677.0
2021-11-03 10:00:00,48.92,49.17,48.92,49.09,64810.0,45.969,46.2039,45.969,46.1288,64810.0
2021-11-03 10:05:00,49.09,49.54,49.04,49.54,96892.0,46.1288,46.5516,46.0818,46.5516,96892.0
2021-11-03 10:10:00,49.54,49.57,49.42,49.47,106589.0,46.5516,46.5798,46.4389,46.4858,106589.0
2021-11-03 10:15:00,49.47,49.54,49.41,49.48,95776.0,46.4858,46.5516,46.4295,46.4952,95776.0
2021-11-03 10:20:00,49.48,49.49,49.27,49.29,39773.0,46.4952,46.5046,46.2979,46.3167,39773.0
2021-11-03 10:25:00,49.29,49.38,49.28,49.37,32007.0,46.3167,46.4013,46.3073,46.3919,32007.0
2021-11-03 10:30:00,49.37,49.42,49.34,49.4,53274.0,46.3919,46.4389,46.3637,46.4201,53274.0
2021-11-03 10:35:00,49.39,49.47,49.35,49.45,31413.0,46.4107,46.4858,46.3731,46.467,31413.0
2021-11-03 10:40:00,49.45,49.57,49.44,49.57,89970.0,46.467,46.5798,46.4577,46.5798,89970.0
2021-11-03 10:45:00,49.57,49.6,49.53,49.56,92347.0,46.5798,46.608,46.5422,46.5704,92347.0
2021-11-03 10:50:00,49.55,49.63,49.54,49.6,127820.0,46.561,46.6362,46.5516,46.608,127820.0
2021-11-03 10:55:00,49.61,49.63,49.54,49.58,45009.0,46.6174,46.6362,46.5516,46.5892,45009.0
2021-11-03 11:00:00,49.58,49.68,49.58,49.65,45047.0,46.5892,46.6832,46.5892,46.655,45047.0
2021-11-03 11:05:00,49.65,49.65,49.54,49.61,51866.0,46.655,46.655,46.5516,46.6174,51866.0
2021-11-03 11:10:00,49.62,49.67,49.58,49.66,80303.0,46.6268,46.6738,46.5892,46.6644,80303.0
2021-11-03 11:15:00,49.66,49.72,49.63,49.67,35650.0,46.6644,46.7208,46.6362,46.6738,35650.0
2021-11-03 11:20:00,49.67,49.85,49.66,49.77,77201.0,46.6738,46.8429,46.6644,46.7677,77201.0
2021-11-03 11:25:00,49.77,49.77,49.69,49.71,61011.0,46.7677,46.7677,46.6926,46.7114,61011.0
2021-11-03 11:30:00,49.71,49.78,49.7,49.76,28525.0,46.7114,46.7771,46.702,46.7583,28525.0
2021-11-03 11:35:00,49.76,49.8,49.7,49.76,46590.0,46.7583,46.7959,46.702,46.7583,46590.0
2021-11-03 11:40:00,49.75,49.77,49.72,49.72,33066.0,46.749,46.7677,46.7208,46.7208,33066.0
2021-11-03 11:45:00,49.72,49.72,49.6,49.65,28967.0,46.7208,46.7208,46.608,46.655,28967.0
2021-11-03 11:50:00,49.64,49.65,49.61,49.64,23853.0,46.6456,46.655,46.6174,46.6456,23853.0
2021-11-03 11:55:00,49.64,49.68,49.62,49.66,35637.0,46.6456,46.6832,46.6268,46.6644,35637.0
2021-11-03 12:00:00,49.66,49.71,49.64,49.66,37199.0,46.6644,46.7114,46.6456,46.6644,37199.0
2021-11-03 12:05:00,49.66,49.68,49.62,49.66,30684.0,46.6644,46.6832,46.6268,46.6644,30684.0
2021-11-03 12:10:00,49.66,49.69,49.65,49.69,53745.0,46.6644,46.6926,46.655,46.6926,53745.0
2021-11-03 12:15:00,49.69,49.7,49.56,49.6,32364.0,46.6926,46.702,46.5704,46.608,32364.0
2021-11-03 12:20:00,49.59,49.59,49.46,49.47,27926.0,46.5986,46.5986,46.4764,46.4858,27926.0
2021-11-03 12:25:00,49.47,49.53,49.44,49.48,30086.0,46.4858,46.5422,46.4577,46.4952,30086.0
2021-11-03 12:30:00,49.48,49.54,49.46,49.52,39200.0,46.4952,46.5516,46.4764,46.5328,39200.0
2021-11-03 12:35:00,49.52,49.58,49.5,49.52,36438.0,46.5328,46.5892,46.514,46.5328,36438.0
2021-11-03 12:40:00,49.51,49.53,49.48,49.51,16802.0,46.5234,46.5422,46.4952,46.5234,16802.0
2021-11-03 12:45:00,49.51,49.53,49.48,49.5,17658.0,46.5234,46.5422,46.4952,46.514,17658.0
2021-11-03 12:50:00,49.51,49.52,49.47,49.48,18106.0,46.5234,46.5328,46.4858,46.4952,18106.0
2021-11-03 12:55:00,49.48,49.49,49.4,49.44,13048.0,46.4952,46.5046,46.4201,46.4577,13048.0
2021-11-03 13:00:00,49.43,49.45,49.41,49.41,18559.0,46.4483,46.467,46.4295,46.4295,18559.0
2021-11-03 13:05:00,49.42,49.49,49.41,49.48,18917.0,46.4389,46.5046,46.4295,46.4952,18917.0
2021-11-03 13:10:00,49.48,49.49,49.41,49.48,17409.0,46.4952,46.5046,46.4295,46.4952,17409.0
2021-11-03 13:15:00,49.48,49.51,49.46,49.5,13810.0,46.4952,46.5234,46.4764,46.514,13810.0
2021-11-03 13:20:00,49.49,49.5,49.44,49.45,22899.0,46.5046,46.514,46.4577,46.467,22899.0
2021-11-03 13:25:00,49.45,49.48,49.44,49.48,17141.0,46.467,46.4952,46.4577,46.4952,17141.0
2021-11-03 13:30:00,49.47,49.5,49.45,49.49,13580.0,46.4858,46.514,46.467,46.5046,13580.0
2021-11-03 13:35:00,49.48,49.51,49.47,49.48,12200.0,46.4952,46.5234,46.4858,46.4952,12200.0
2021-11-03 13:40:00,49.48,49.52,49.46,49.46,14631.0,46.4952,46.5328,46.4764,46.4764,14631.0
2021-11-03 13:45:00,49.46,49.46,49.32,49.37,22160.0,46.4764,46.4764,46.3449,46.3919,22160.0
2021-11-03 13:50:00,49.36,49.41,49.36,49.4,20214.0,46.3825,46.4295,46.3825,46.4201,20214.0
2021-11-03 13:55:00,49.4,49.44,49.38,49.43,16202.0,46.4201,46.4577,46.4013,46.4483,16202.0
2021-11-03 14:00:00,49.42,49.61,49.41,49.57,44878.0,46.4389,46.6174,46.4295,46.5798,44878.0
2021-11-03 14:05:00,49.58,49.64,49.55,49.64,21757.0,46.5892,46.6456,46.561,46.6456,21757.0
2021-11-03 14:10:00,49.63,49.66,49.55,49.65,35958.0,46.6362,46.6644,46.561,46.655,35958.0
2021-11-03 14:15:00,49.64,49.72,49.63,49.72,40335.0,46.6456,46.7208,46.6362,46.7208,40335.0
2021-11-03 14:20:00,49.71,49.71,49.56,49.58,55263.0,46.7114,46.7114,46.5704,46.5892,55263.0
2021-11-03 14:25:00,49.58,49.63,49.52,49.53,70174.0,46.5892,46.6362,46.5328,46.5422,70174.0
2021-11-03 14:30:00,49.53,49.56,49.5,49.53,32931.0,46.5422,46.5704,46.514,46.5422,32931.0
2021-11-03 14:35:00,49.53,49.57,49.5,49.5,34250.0,46.5422,46.5798,46.514,46.514,34250.0
2021-11-03 14:40:00,49.51,49.55,49.47,49.51,54254.0,46.5234,46.561,46.4858,46.5234,54254.0
2021-11-03 14:45:00,49.51,49.6,49.51,49.58,96916.0,46.5234,46.608,46.5234,46.5892,96916.0
2021-11-03 14:50:00,49.59,49.61,49.53,49.57,113775.0,46.5986,46.6174,46.5422,46.5798,113775.0
2021-11-03 14:55:00,49.58,49.59,49.51,49.53,60291.0,46.5892,46.5986,46.5234,46.5422,60291.0
2021-11-03 15:00:00,49.52,49.53,49.46,49.49,63907.0,46.5328,46.5422,46.4764,46.5046,63907.0
2021-11-03 15:05:00,49.49,49.56,49.46,49.54,122433.0,46.5046,46.5704,46.4764,46.5516,122433.0
2021-11-03 15:10:00,49.54,49.57,49.51,49.51,46142.0,46.5516,46.5798,46.5234,46.5234,46142.0
2021-11-03 15:15:00,49.51,49.53,49.47,49.48,47531.0,46.5234,46.5422,46.4858,46.4952,47531.0
2021-11-03 15:20:00,49.49,49.51,49.43,49.5,68598.0,46.5046,46.5234,46.4483,46.514,68598.0
2021-11-03 15:25:00,49.5,49.54,49.44,49.48,27670.0,46.514,46.5516,46.4577,46.4952,27670.0
2021-11-03 15:30:00,49.5,49.51,49.41,49.44,58546.0,46.514,46.5234,46.4295,46.4577,58546.0
2021-11-03 15:35:00,49.44,49.44,49.36,49.42,33869.0,46.4577,46.4577,46.3825,46.4389,33869.0
2021-11-03 15:40:00,49.41,49.45,49.37,49.45,40069.0,46.4295,46.467,46.3919,46.467,40069.0
2021-11-03 15:45:00,49.45,49.49,49.41,49.48,61000.0,46.467,46.5046,46.4295,46.4952,61000.0
2021-11-03 15:50:00,49.48,49.5,49.4,49.5,116495.0,46.4952,46.514,46.4201,46.514,116495.0
2021-11-03 15:55:00,49.49,49.51,49.44,49.46,223415.0,46.5046,46.5234,46.4577,46.4764,223415.0
2021-11-04 09:30:00,49.64,49.84,49.53,49.53,113257.0,46.6456,46.8335,46.5422,46.5422,113257.0
2021-11-04 09:35:00,49.51,49.72,49.51,49.53,84566.0,46.5234,46.7208,46.5234,46.5422,84566.0
2021-11-04 09:40:00,49.55,49.71,49.53,49.54,51925.0,46.561,46.7114,46.5422,46.5516,51925.0
2021-11-04 09:45:00,49.55,49.59,49.46,49.49,148487.0,46.561,46.5986,46.4764,46.5046,148487.0
2021-11-04 09:50:00,49.49,49.59,49.49,49.55,50128.0,46.5046,46.5986,46.5046,46.561,50128.0
2021-11-04 09:55:00,49.53,49.57,49.49,49.49,63113.0,46.5422,46.5798,46.5046,46.5046,63113.0
2021-11-04 10:00:00,49.5,49.54,49.48,49.5,45555.0,46.514,46.5516,46.4952,46.514,45555.0
2021-11-04 10:05:00,49.5,49.57,49.46,49.51,66039.0,46.514,46.5798,46.4764,46.5234,66039.0
2021-11-04 10:10:00,49.51,49.58,49.44,49.44,39630.0,46.5234,46.5892,46.4577,46.4577,39630.0
2021-11-04 10:15:00,49.43,49.52,49.36,49.38,33657.0,46.4483,46.5328,46.3825,46.4013,33657.0
2021-11-04 10:20:00,49.37,49.39,49.31,49.33,29939.0,46.3919,46.4107,46.3355,46.3543,29939.0
2021-11-04 10:25:00,49.33,49.36,49.14,49.23,53632.0,46.3543,46.3825,46.1757,46.2603,53632.0
2021-11-04 10:30:00,49.25,49.37,49.25,49.34,39154.0,46.2791,46.3919,46.2791,46.3637,39154.0
2021-11-04 10:35:00,49.35,49.36,49.26,49.32,33954.0,46.3731,46.3825,46.2885,46.3449,33954.0
2021-11-04 10:40:00,49.32,49.35,49.23,49.29,35845.0,46.3449,46.3731,46.2603,46.3167,35845.0
2021-11-04 10:45:00,49.29,49.33,49.24,49.27,25530.0,46.3167,46.3543,46.2697,46.2979,25530.0
2021-11-04 10:50:00,49.26,49.27,49.19,49.23,30905.0,46.2885,46.2979,46.2227,46.2603,30905.0
2021-11-04 10:55:00,49.23,49.25,49.16,49.19,33194.0,46.2603,46.2791,46.1945,46.2227,33194.0
2021-11-04 11:00:00,49.19,49.2,49.09,49.09,35034.0,46.2227,46.2321,46.1288,46.1288,35034.0
2021-11-04 11:05:00,49.11,49.12,49.02,49.07,45575.0,46.1476,46.157,46.063,46.11,45575.0
2021-11-04 11:10:00,49.07,49.13,49.03,49.12,33046.0,46.11,46.1664,46.0724,46.157,33046.0
2021-11-04 11:15:00,49.12,49.12,48.97,48.98,141667.0,46.157,46.157,46.016,46.0254,141667.0
2021-11-04 11:20:00,48.99,49.0,48.9,48.91,55483.0,46.0348,46.0442,45.9502,45.9596,55483.0
2021-11-04 11:25:00,48.91,48.95,48.88,48.91,70493.0,45.9596,45.9972,45.9314,45.9596,70493.0
2021-11-04 11:30:00,48.91,48.92,48.83,48.85,107576.0,45.9596,45.969,45.8844,45.9032,107576.0
2021-11-04 11:35:00,48.86,48.93,48.84,48.89,88196.0,45.9126,45.9784,45.8938,45.9408,88196.0
2021-11-04 11:40:00,48.89,48.91,48.81,48.84,34771.0,45.9408,45.9596,45.8657,45.8938,34771.0
2021-11-04 11:45:00,48.84,48.85,48.74,48.75,37274.0,45.8938,45.9032,45.7999,45.8093,37274.0
2021-11-04 11:50:00,48.74,48.82,48.71,48.79,47279.0,45.7999,45.8751,45.7717,45.8469,47279.0
2021-11-04 11:55:00,48.79,48.9,48.79,48.87,24307.0,45.8469,45.9502,45.8469,45.922,24307.0
2021-11-04 12:00:00,48.87,48.89,48.83,48.89,21226.0,45.922,45.9408,45.8844,45.9408,21226.0
2021-11-04 12:05:00,48.88,48.9,48.83,48.88,24513.0,45.9314,45.9502,45.8844,45.9314,24513.0
2021-11-04 12:10:00,48.87,48.92,48.87,48.91,71135.0,45.922,45.969,45.922,45.9596,71135.0
2021-11-04 12:15:00,48.91,48.92,48.85,48.9,54521.0,45.9596,45.969,45.9032,45.9502,54521.0
2021-11-04 12:20:00,48.9,48.94,48.85,48.87,100069.0,45.9502,45.9878,45.9032,45.922,100069.0
2021-11-04 12:25:00,48.86,48.93,48.85,48.92,32753.0,45.9126,45.9784,45.9032,45.969,32753.0
2021-11-04 12:30:00,48.91,48.95,48.88,48.95,23905.0,45.9596,45.9972,45.9314,45.9972,23905.0
2021-11-04 12:35:00,48.95,48.97,48.9,48.93,66863.0,45.9972,46.016,45.9502,45.9784,66863.0
2021-11-04 12:40:00,48.93,48.97,48.87,48.88,41410.0,45.9784,46.016,45.922,45.9314,41410.0
2021-11-04 12:45:00,48.89,48.9,48.84,48.87,30298.0,45.9408,45.9502,45.8938,45.922,30298.0
2021-11-04 12:50:00,48.87,48.89,48.86,48.87,21177.0,45.922,45.9408,45.9126,45.922,21177.0
2021-11-04 12:55:00,48.87,48.89,48.79,48.8,39706.0,45.922,45.9408,45.8469,45.8563,39706.0
2021-11-04 13:00:00,48.8,48.82,48.78,48.8,34148.0,45.8563,45.8751,45.8375,45.8563,34148.0
2021-11-04 13:05:00,48.8,48.83,48.8,48.82,17971.0,45.8563,45.8844,45.8563,45.8751,17971.0
2021-11-04 13:10:00,48.82,48.89,48.81,48.89,51378.0,45.8751,45.9408,45.8657,45.9408,51378.0
2021-11-04 13:15:00,48.88,48.93,48.86,48.92,80311.0,45.9314,45.9784,45.9126,45.969,80311.0
2021-11-04 13:20:00,48.93,48.93,48.89,48.91,44819.0,45.9784,45.9784,45.9408,45.9596,44819.0
2021-11-04 13:25:00,48.91,48.94,48.89,48.92,39547.0,45.9596,45.9878,45.9408,45.969,39547.0
2021-11-04 13:30:00,48.93,48.94,48.8,48.8,26196.0,45.9784,45.9878,45.8563,45.8563,26196.0
2021-11-04 13:35:00,48.8,48.81,48.74,48.77,48025.0,45.8563,45.8657,45.7999,45.8281,48025.0
2021-11-04 13:40:00,48.77,48.87,48.75,48.87,29261.0,45.8281,45.922,45.8093,45.922,29261.0
2021-11-04 13:45:00,48.86,48.92,48.86,48.9,24339.0,45.9126,45.969,45.9126,45.9502,24339.0
2021-11-04 13:50:00,48.89,48.98,48.89,48.98,26610.0,45.9408,46.0254,45.9408,46.0254,26610.0
2021-11-04 13:55:00,48.97,49.02,48.97,49.01,53160.0,46.016,46.063,46.016,46.0536,53160.0
2021-11-04 14:00:00,49.0,49.0,48.87,48.87,33685.0,46.0442,46.0442,45.922,45.922,33685.0
2021-11-04 14:05:00,48.87,48.97,48.86,48.97,37812.0,45.922,46.016,45.9126,46.016,37812.0
2021-11-04 14:10:00,48.97,48.98,48.93,48.95,35683.0,46.016,46.0254,45.9784,45.9972,35683.0
2021-11-04 14:15:00,48.94,48.96,48.88,48.9,18845.0,45.9878,46.0066,45.9314,45.9502,18845.0
2021-11-04 14:20:00,48.91,48.92,48.86,48.87,28110.0,45.9596,45.969,45.9126,45.922,28110.0
2021-11-04 14:25:00,48.87,48.92,48.85,48.91,35007.0,45.922,45.969,45.9032,45.9596,35007.0
2021-11-04 14:30:00,48.9,48.95,48.89,48.93,43393.0,45.9502,45.9972,45.9408,45.9784,43393.0
2021-11-04 14:35:00,48.93,48.99,48.93,48.98,21703.0,45.9784,46.0348,45.9784,46.0254,21703.0
2021-11-04 14:40:00,48.99,49.01,48.96,48.98,33661.0,46.0348,46.0536,46.0066,46.0254,33661.0
2021-11-04 14:45:00,48.98,48.99,48.85,48.85,68983.0,46.0254,46.0348,45.9032,45.9032,68983.0
2021-11-04 14:50:00,48.86,48.93,48.85,48.91,46682.0,45.9126,45.9784,45.9032,45.9596,46682.0
2021-11-04 14:55:00,48.91,48.94,48.91,48.93,33391.0,45.9596,45.9878,45.9596,45.9784,33391.0
2021-11-04 15:00:00,48.94,48.95,48.88,48.89,43046.0,45.9878,45.9972,45.9314,45.9408,43046.0
2021-11-04 15:05:00,48.89,48.89,48.83,48.87,166736.0,45.9408,45.9408,45.8844,45.922,166736.0
2021-11-04 15:10:00,48.86,48.87,48.81,48.81,40027.0,45.9126,45.922,45.8657,45.8657,40027.0
2021-11-04 15:15:00,48.82,49.07,48.82,48.93,136515.0,45.8751,46.11,45.8751,45.9784,136515.0
2021-11-04 15:20:00,48.93,48.94,48.87,48.91,50875.0,45.9784,45.9878,45.922,45.9596,50875.0
2021-11-04 15:25:00,48.91,48.93,48.89,48.9,42542.0,45.9596,45.9784,45.9408,45.9502,42542.0
2021-11-04 15:30:00,48.91,48.95,48.9,48.93,112819.0,45.9596,45.9972,45.9502,45.9784,112819.0
2021-11-04 15:35:00,48.92,48.95,48.89,48.89,121560.0,45.969,45.9972,45.9408,45.9408,121560.0
2021-11-04 15:40:00,48.89,48.91,48.86,48.89,115802.0,45.9408,45.9596,45.9126,45.9408,115802.0
2021-11-04 15:45:00,48.89,48.91,48.87,48.9,98630.0,45.9408,45.9596,45.922,45.9502,98630.0
2021-11-04 15:50:00,48.9,48.96,48.89,48.96,135748.0,45.9502,46.0066,45.9408,46.0066,135748.0
2021-11-04 15:55:00,48.96,49.07,48.95,49.07,275509.0,46.0066,46.11,45.9972,46.11,275509.0
2021-11-05 09:30:00,50.98,51.59,50.92,51.54,887197.0,47.9048,48.478,47.8484,48.431,887197.0
2021-11-05 09:35:00,51.53,51.87,51.43,51.58,695808.0,48.4216,48.7411,48.3276,48.4686,695808.0
2021-11-05 09:40:00,51.58,52.12,51.56,52.03,752112.0,48.4686,48.976,48.4498,48.8914,752112.0
2021-11-05 09:45:00,52.03,52.06,51.59,51.68,319949.0,48.8914,48.9196,48.478,48.5625,319949.0
2021-11-05 09:50:00,51.68,51.76,51.43,51.44,274873.0,48.5625,48.6377,48.3276,48.337,274873.0
2021-11-05 09:55:00,51.44,51.55,51.22,51.32,291501.0,48.337,48.4404,48.1303,48.2242,291501.0
2021-11-05 10:00:00,51.31,51.59,51.3,51.51,286661.0,48.2148,48.478,48.2055,48.4028,286661.0
2021-11-05 10:05:00,51.52,51.62,51.46,51.53,211144.0,48.4122,48.5061,48.3558,48.4216,211144.0
2021-11-05 10:10:00,51.53,51.6,51.48,51.54,88490.0,48.4216,48.4874,48.3746,48.431,88490.0
2021-11-05 10:15:00,51.54,51.57,51.34,51.39,77096.0,48.431,48.4592,48.243,48.29,77096.0
2021-11-05 10:20:00,51.38,51.43,51.31,51.35,77368.0,48.2806,48.3276,48.2148,48.2524,77368.0
2021-11-05 10:25:00,51.36,51.43,51.25,51.43,141385.0,48.2618,48.3276,48.1585,48.3276,141385.0
2021-11-05 10:30:00,51.44,51.47,51.3,51.37,67409.0,48.337,48.3652,48.2055,48.2712,67409.0
2021-11-05 10:35:00,51.38,51.49,51.37,51.4,59231.0,48.2806,48.384,48.2712,48.2994,59231.0
2021-11-05 10:40:00,51.4,51.41,51.23,51.39,173936.0,48.2994,48.3088,48.1397,48.29,173936.0
2021-11-05 10:45:00,51.38,51.61,51.31,51.6,105336.0,48.2806,48.4968,48.2148,48.4874,105336.0
2021-11-05 10:50:00,51.6,51.75,51.58,51.65,736086.0,48.4874,48.6283,48.4686,48.5343,736086.0
2021-11-05 10:55:00,51.65,51.68,51.52,51.52,86742.0,48.5343,48.5625,48.4122,48.4122,86742.0
2021-11-05 11:00:00,51.52,51.6,51.51,51.55,81550.0,48.4122,48.4874,48.4028,48.4404,81550.0
2021-11-05 11:05:00,51.55,51.57,51.43,51.44,62408.0,48.4404,48.4592,48.3276,48.337,62408.0
2021-11-05 11:10:00,51.44,51.47,51.39,51.47,75110.0,48.337,48.3652,48.29,48.3652,75110.0
2021-11-05 11:15:00,51.48,51.65,51.47,51.64,54544.0,48.3746,48.5343,48.3652,48.5249,54544.0
2021-11-05 11:20:00,51.65,51.74,51.61,51.7,70587.0,48.5343,48.6189,48.4968,48.5813,70587.0
2021-11-05 11:25:00,51.71,51.87,51.66,51.87,79441.0,48.5907,48.7411,48.5437,48.7411,79441.0
2021-11-05 11:30:00,51.87,51.91,51.78,51.81,92203.0,48.7411,48.7787,48.6565,48.6847,92203.0
2021-11-05 11:35:00,51.8,51.95,51.78,51.94,53521.0,48.6753,48.8162,48.6565,48.8068,53521.0
2021-11-05 11:40:00,51.94,52.08,51.92,52.02,236443.0,48.8068,48.9384,48.7881,48.882,236443.0
2021-11-05 11:45:00,52.01,52.08,51.96,52.07,53641.0,48.8726,48.9384,48.8256,48.929,53641.0
2021-11-05 11:50:00,52.08,52.3,52.04,52.18,290213.0,48.9384,49.1451,48.9008,49.0324,290213.0
2021-11-05 11:55:00,52.19,52.26,52.14,52.23,86603.0,49.0418,49.1075,48.9948,49.0794,86603.0
2021-11-05 12:00:00,52.23,52.3,52.23,52.29,76928.0,49.0794,49.1451,49.0794,49.1357,76928.0
2021-11-05 12:05:00,52.28,52.31,52.2,52.3,88163.0,49.1263,49.1545,49.0512,49.1451,88163.0
2021-11-05 12:10:00,52.31,52.55,52.3,52.49,186368.0,49.1545,49.38,49.1451,49.3237,186368.0
2021-11-05 12:15:00,52.49,52.5,52.42,52.43,77108.0,49.3237,49.3331,49.2579,49.2673,77108.0
2021-11-05 12:20:00,52.43,52.49,52.38,52.42,97028.0,49.2673,49.3237,49.2203,49.2579,97028.0
2021-11-05 12:25:00,52.41,52.5,52.37,52.42,93221.0,49.2485,49.3331,49.2109,49.2579,93221.0
2021-11-05 12:30:00,52.42,52.48,52.39,52.46,51238.0,49.2579,49.3143,49.2297,49.2955,51238.0
2021-11-05 12:35:00,52.46,52.49,52.42,52.47,51069.0,49.2955,49.3237,49.2579,49.3049,51069.0
2021-11-05 12:40:00,52.47,52.53,52.44,52.45,48184.0,49.3049,49.3613,49.2767,49.2861,48184.0
2021-11-05 12:45:00,52.45,52.48,52.36,52.48,69368.0,49.2861,49.3143,49.2015,49.3143,69368.0
2021-11-05 12:50:00,52.48,52.51,52.39,52.41,70117.0,49.3143,49.3425,49.2297,49.2485,70117.0
2021-11-05 12:55:00,52.41,52.46,52.36,52.4,60056.0,49.2485,49.2955,49.2015,49.2391,60056.0
2021-11-05 13:00:00,52.39,52.42,52.34,52.39,122351.0,49.2297,49.2579,49.1827,49.2297,122351.0
2021-11-05 13:05:00,52.39,52.4,52.28,52.29,43501.0,49.2297,49.2391,49.1263,49.1357,43501.0
2021-11-05 13:10:00,52.29,52.3,52.19,52.24,75606.0,49.1357,49.1451,49.0418,49.0887,75606.0
2021-11-05 13:15:00,52.25,52.31,52.18,52.29,75694.0,49.0981,49.1545,49.0324,49.1357,75694.0
2021-11-05 13:20:00,52.3,52.33,52.18,52.19,41961.0,49.1451,49.1733,49.0324,49.0418,41961.0
2021-11-05 13:25:00,52.18,52.18,51.99,51.99,78182.0,49.0324,49.0324,48.8538,48.8538,78182.0
2021-11-05 13:30:00,51.99,52.16,51.99,52.15,148175.0,48.8538,49.0136,48.8538,49.0042,148175.0
2021-11-05 13:35:00,52.15,52.15,52.0,52.0,32295.0,49.0042,49.0042,48.8632,48.8632,32295.0
2021-11-05 13:40:00,52.0,52.01,51.9,51.94,37678.0,48.8632,48.8726,48.7693,48.8068,37678.0
2021-11-05 13:45:00,51.93,52.02,51.9,51.97,53337.0,48.7974,48.882,48.7693,48.835,53337.0
2021-11-05 13:50:00,51.97,52.02,51.95,52.01,37725.0,48.835,48.882,48.8162,48.8726,37725.0
2021-11-05 13:55:00,52.01,52.03,51.98,51.98,32643.0,48.8726,48.8914,48.8444,48.8444,32643.0
2021-11-05 14:00:00,51.99,52.0,51.94,52.0,26230.0,48.8538,48.8632,48.8068,48.8632,26230.0
2021-11-05 14:05:00,52.0,52.09,51.99,52.09,45263.0,48.8632,48.9478,48.8538,48.9478,45263.0
2021-11-05 14:10:00,52.09,52.22,52.09,52.22,42917.0,48.9478,49.07,48.9478,49.07,42917.0
2021-11-05 14:15:00,52.22,52.23,52.15,52.16,22625.0,49.07,49.0794,49.0042,49.0136,22625.0
2021-11-05 14:20:00,52.16,52.29,52.15,52.21,47051.0,49.0136,49.1357,49.0042,49.0606,47051.0
2021-11-05 14:25:00,52.2,52.22,52.11,52.17,26992.0,49.0512,49.07,48.9666,49.023,26992.0
2021-11-05 14:30:00,52.17,52.22,52.13,52.2,35833.0,49.023,49.07,48.9854,49.0512,35833.0
2021-11-05 14:35:00,52.19,52.25,52.16,52.24,23916.0,49.0418,49.0981,49.0136,49.0887,23916.0
2021-11-05 14:40:00,52.24,52.25,52.18,52.22,35991.0,49.0887,49.0981,49.0324,49.07,35991.0
2021-11-05 14:45:00,52.22,52.24,52.2,52.24,31674.0,49.07,49.0887,49.0512,49.0887,31674.0
2021-11-05 14:50:00,52.24,52.26,52.19,52.21,34738.0,49.0887,49.1075,49.0418,49.0606,34738.0
2021-11-05 14:55:00,52.22,52.27,52.21,52.25,54279.0,49.07,49.1169,49.0606,49.0981,54279.0
2021-11-05 15:00:00,52.25,52.27,52.04,52.04,94801.0,49.0981,49.1169,48.9008,48.9008,94801.0
2021-11-05 15:05:00,52.05,52.15,52.02,52.15,48426.0,48.9102,49.0042,48.882,49.0042,48426.0
2021-11-05 15:10:00,52.15,52.27,52.15,52.27,48908.0,49.0042,49.1169,49.0042,49.1169,48908.0
2021-11-05 15:15:00,52.26,52.34,52.24,52.33,64030.0,49.1075,49.1827,49.0887,49.1733,64030.0
2021-11-05 15:20:00,52.33,52.36,52.25,52.36,75759.0,49.1733,49.2015,49.0981,49.2015,75759.0
2021-11-05 15:25:00,52.36,52.36,52.21,52.25,65590.0,49.2015,49.2015,49.0606,49.0981,65590.0
2021-11-05 15:30:00,52.26,52.3,52.22,52.29,69124.0,49.1075,49.1451,49.07,49.1357,69124.0
2021-11-05 15:35:00,52.29,52.33,52.24,52.25,70549.0,49.1357,49.1733,49.0887,49.0981,70549.0
2021-11-05 15:40:00,52.25,52.3,52.17,52.2,98621.0,49.0981,49.1451,49.023,49.0512,98621.0
2021-11-05 15:45:00,52.21,52.27,52.11,52.13,89158.0,49.0606,49.1169,48.9666,48.9854,89158.0
2021-11-05 15:50:00,52.13,52.2,52.12,52.17,264045.0,48.9854,49.0512,48.976,49.023,264045.0
2021-11-05 15:55:00,52.18,52.25,52.17,52.23,384917.0,49.0324,49.0981,49.023,49.0794,384917.0
2021-11-08 09:30:00,52.5,52.79,52.16,52.53,307063.0,49.3331,49.6056,49.0136,49.3613,307063.0
2021-11-08 09:35:00,52.55,52.72,52.44,52.58,101690.0,49.38,49.5398,49.2767,49.4082,101690.0
2021-11-08 09:40:00,52.56,52.62,52.36,52.52,87653.0,49.3894,49.4458,49.2015,49.3519,87653.0
2021-11-08 09:45:00,52.55,52.61,52.36,52.55,249888.0,49.38,49.4364,49.2015,49.38,249888.0
2021-11-08 09:50:00,52.55,52.75,52.54,52.68,365801.0,49.38,49.568,49.3707,49.5022,365801.0
2021-11-08 09:55:00,52.69,52.71,52.33,52.37,99220.0,49.5116,49.5304,49.1733,49.2109,99220.0
2021-11-08 10:00:00,52.38,52.4,52.08,52.21,193072.0,49.2203,49.2391,48.9384,49.0606,193072.0
2021-11-08 10:05:00,52.23,52.32,52.17,52.24,63501.0,49.0794,49.1639,49.023,49.0887,63501.0
2021-11-08 10:10:00,52.24,52.42,52.22,52.42,67901.0,49.0887,49.2579,49.07,49.2579,67901.0
2021-11-08 10:15:00,52.42,52.43,52.25,52.33,39051.0,49.2579,49.2673,49.0981,49.1733,39051.0
2021-11-08 10:20:00,52.33,52.35,52.25,52.32,42685.0,49.1733,49.1921,49.0981,49.1639,42685.0
2021-11-08 10:25:00,52.32,52.37,52.18,52.2,56494.0,49.1639,49.2109,49.0324,49.0512,56494.0
2021-11-08 10:30:00,52.21,52.27,52.12,52.25,53427.0,49.0606,49.1169,48.976,49.0981,53427.0
2021-11-08 10:35:00,52.27,52.35,52.18,52.24,58089.0,49.1169,49.1921,49.0324,49.0887,58089.0
2021-11-08 10:40:00,52.24,52.26,52.11,52.2,106032.0,49.0887,49.1075,48.9666,49.0512,106032.0
2021-11-08 10:45:00,52.2,52.2,52.11,52.13,80566.0,49.0512,49.0512,48.9666,48.9854,80566.0
2021-11-08 10:50:00,52.13,52.17,52.06,52.12,92119.0,48.9854,49.023,48.9196,48.976,92119.0
2021-11-08 10:55:00,52.11,52.19,52.01,52.11,75549.0,48.9666,49.0418,48.8726,48.9666,75549.0
2021-11-08 11:00:00,52.11,52.2,52.07,52.1,70519.0,48.9666,49.0512,48.929,48.9572,70519.0
2021-11-08 11:05:00,52.11,52.17,52.07,52.12,86000.0,48.9666,49.023,48.929,48.976,86000.0
2021-11-08 11:10:00,52.11,52.17,52.03,52.06,74905.0,48.9666,49.023,48.8914,48.9196,74905.0
2021-11-08 11:15:00,52.07,52.07,51.97,52.03,100264.0,48.929,48.929,48.835,48.8914,100264.0
2021-11-08 11:20:00,52.02,52.05,51.97,52.01,36485.0,48.882,48.9102,48.835,48.8726,36485.0
2021-11-08 11:25:00,52.03,52.17,52.01,52.14,88460.0,48.8914,49.023,48.8726,48.9948,88460.0
2021-11-08 11:30:00,52.14,52.14,52.03,52.06,40836.0,48.9948,48.9948,48.8914,48.9196,40836.0
2021-11-08 11:35:00,52.05,52.05,51.95,51.98,44437.0,48.9102,48.9102,48.8162,48.8444,44437.0
2021-11-08 11:40:00,51.98,52.04,51.95,51.99,47139.0,48.8444,48.9008,48.8162,48.8538,47139.0
2021-11-08 11:45:00,51.98,52.06,51.92,52.03,50699.0,48.8444,48.9196,48.7881,48.8914,50699.0
2021-11-08 11:50:00,52.02,52.03,51.94,51.95,53955.0,48.882,48.8914,48.8068,48.8162,53955.0
2021-11-08 11:55:00,51.97,51.97,51.88,51.94,56868.0,48.835,48.835,48.7505,48.8068,56868.0
2021-11-08 12:00:00,51.93,51.94,51.84,51.87,50412.0,48.7974,48.8068,48.7129,48.7411,50412.0
2021-11-08 12:05:00,51.87,51.93,51.85,51.87,51879.0,48.7411,48.7974,48.7223,48.7411,51879.0
2021-11-08 12:10:00,51.87,51.89,51.81,51.83,46855.0,48.7411,48.7599,48.6847,48.7035,46855.0
2021-11-08 12:15:00,51.83,51.85,51.63,51.67,112712.0,48.7035,48.7223,48.5155,48.5531,112712.0
2021-11-08 12:20:00,51.67,51.8,51.64,51.78,65057.0,48.5531,48.6753,48.5249,48.6565,65057.0
2021-11-08 12:25:00,51.78,51.85,51.78,51.84,68064.0,48.6565,48.7223,48.6565,48.7129,68064.0
2021-11-08 12:30:00,51.83,51.86,51.73,51.79,42056.0,48.7035,48.7317,48.6095,48.6659,42056.0
2021-11-08 12:35:00,51.79,51.81,51.69,51.71,46176.0,48.6659,48.6847,48.5719,48.5907,46176.0
2021-11-08 12:40:00,51.7,51.7,51.57,51.61,44131.0,48.5813,48.5813,48.4592,48.4968,44131.0
2021-11-08 12:45:00,51.6,51.6,51.51,51.52,54293.0,48.4874,48.4874,48.4028,48.4122,54293.0
2021-11-08 12:50:00,51.52,51.52,51.43,51.46,109590.0,48.4122,48.4122,48.3276,48.3558,109590.0
2021-11-08 12:55:00,51.46,51.48,51.4,51.46,101313.0,48.3558,48.3746,48.2994,48.3558,101313.0
2021-11-08 13:00:00,51.45,51.45,51.32,51.35,83200.0,48.3464,48.3464,48.2242,48.2524,83200.0
2021-11-08 13:05:00,51.34,51.38,51.29,51.33,61215.0,48.243,48.2806,48.1961,48.2336,61215.0
2021-11-08 13:10:00,51.33,51.37,51.2,51.24,148101.0,48.2336,48.2712,48.1115,48.1491,148101.0
2021-11-08 13:15:00,51.23,51.37,51.23,51.34,101570.0,48.1397,48.2712,48.1397,48.243,101570.0
2021-11-08 13:20:00,51.33,51.42,51.32,51.41,35423.0,48.2336,48.3182,48.2242,48.3088,35423.0
2021-11-08 13:25:00,51.41,51.42,51.32,51.33,41080.0,48.3088,48.3182,48.2242,48.2336,41080.0
2021-11-08 13:30:00,51.32,51.39,51.31,51.33,42482.0,48.2242,48.29,48.2148,48.2336,42482.0
2021-11-08 13:35:00,51.32,51.41,51.29,51.39,39752.0,48.2242,48.3088,48.1961,48.29,39752.0
2021-11-08 13:40:00,51.39,51.39,51.26,51.27,30537.0,48.29,48.29,48.1679,48.1773,30537.0
2021-11-08 13:45:00,51.26,51.28,51.2,51.25,33613.0,48.1679,48.1867,48.1115,48.1585,33613.0
2021-11-08 13:50:00,51.25,51.29,51.22,51.29,32873.0,48.1585,48.1961,48.1303,48.1961,32873.0
2021-11-08 13:55:00,51.3,51.33,51.28,51.32,39449.0,48.2055,48.2336,48.1867,48.2242,39449.0
2021-11-08 14:00:00,51.33,51.44,51.33,51.42,40684.0,48.2336,48.337,48.2336,48.3182,40684.0
2021-11-08 14:05:00,51.42,51.42,51.37,51.38,35452.0,48.3182,48.3182,48.2712,48.2806,35452.0
2021-11-08 14:10:00,51.37,51.37,51.31,51.32,43066.0,48.2712,48.2712,48.2148,48.2242,43066.0
2021-11-08 14:15:00,51.33,51.36,51.29,51.34,31251.0,48.2336,48.2618,48.1961,48.243,31251.0
2021-11-08 14:20:00,51.35,51.35,51.28,51.33,39239.0,48.2524,48.2524,48.1867,48.2336,39239.0
2021-11-08 14:25:00,51.33,51.37,51.3,51.36,39753.0,48.2336,48.2712,48.2055,48.2618,39753.0
2021-11-08 14:30:00,51.37,51.45,51.33,51.44,37354.0,48.2712,48.3464,48.2336,48.337,37354.0
2021-11-08 14:35:00,51.43,51.44,51.35,51.35,54403.0,48.3276,48.337,48.2524,48.2524,54403.0
2021-11-08 14:40:00,51.36,51.38,51.33,51.35,39335.0,48.2618,48.2806,48.2336,48.2524,39335.0
2021-11-08 14:45:00,51.36,51.42,51.34,51.41,33148.0,48.2618,48.3182,48.243,48.3088,33148.0
2021-11-08 14:50:00,51.41,51.42,51.4,51.4,22088.0,48.3088,48.3182,48.2994,48.2994,22088.0
2021-11-08 14:55:00,51.4,51.45,51.37,51.45,32481.0,48.2994,48.3464,48.2712,48.3464,32481.0
2021-11-08 15:00:00,51.45,51.46,51.41,51.43,46544.0,48.3464,48.3558,48.3088,48.3276,46544.0
2021-11-08 15:05:00,51.43,51.45,51.3,51.33,65933.0,48.3276,48.3464,48.2055,48.2336,65933.0
2021-11-08 15:10:00,51.33,51.33,51.24,51.31,113408.0,48.2336,48.2336,48.1491,48.2148,113408.0
2021-11-08 15:15:00,51.3,51.38,51.26,51.37,64890.0,48.2055,48.2806,48.1679,48.2712,64890.0
2021-11-08 15:20:00,51.37,51.37,51.3,51.32,60025.0,48.2712,48.2712,48.2055,48.2242,60025.0
2021-11-08 15:25:00,51.31,51.33,51.24,51.3,76251.0,48.2148,48.2336,48.1491,48.2055,76251.0
2021-11-08 15:30:00,51.3,51.31,51.25,51.27,85841.0,48.2055,48.2148,48.1585,48.1773,85841.0
2021-11-08 15:35:00,51.27,51.33,51.26,51.31,95070.0,48.1773,48.2336,48.1679,48.2148,95070.0
2021-11-08 15:40:00,51.32,51.32,51.24,51.24,85349.0,48.2242,48.2242,48.1491,48.1491,85349.0
2021-11-08 15:45:00,51.24,51.27,51.2,51.23,90785.0,48.1491,48.1773,48.1115,48.1397,90785.0
2021-11-08 15:50:00,51.24,51.35,51.23,51.33,129864.0,48.1491,48.2524,48.1397,48.2336,129864.0
2021-11-08 15:55:00,51.33,51.42,51.33,51.38,276121.0,48.2336,48.3182,48.2336,48.2806,276121.0
2021-11-09 09:30:00,51.15,51.41,51.07,51.38,124989.0,48.0645,48.3088,47.9893,48.2806,124989.0
2021-11-09 09:35:00,51.4,51.41,50.9,51.17,129797.0,48.2994,48.3088,47.8296,48.0833,129797.0
2021-11-09 09:40:00,51.16,51.27,51.0,51.04,124756.0,48.0739,48.1773,47.9235,47.9611,124756.0
2021-11-09 09:45:00,51.03,51.07,50.84,50.86,81586.0,47.9517,47.9893,47.7732,47.792,81586.0
2021-11-09 09:50:00,50.87,50.98,50.66,50.7,188231.0,47.8014,47.9048,47.6041,47.6416,188231.0
2021-11-09 09:55:00,50.69,50.73,50.5,50.53,83125.0,47.6322,47.6698,47.4537,47.4819,83125.0
2021-11-09 10:00:00,50.52,50.79,50.51,50.54,56300.0,47.4725,47.7262,47.4631,47.4913,56300.0
2021-11-09 10:05:00,50.54,50.58,50.35,50.41,81397.0,47.4913,47.5289,47.3128,47.3691,81397.0
2021-11-09 10:10:00,50.41,50.74,50.4,50.72,49258.0,47.3691,47.6792,47.3597,47.6604,49258.0
2021-11-09 10:15:00,50.72,50.75,50.44,50.48,81554.0,47.6604,47.6886,47.3973,47.4349,81554.0
2021-11-09 10:20:00,50.48,50.61,50.47,50.61,57948.0,47.4349,47.5571,47.4255,47.5571,57948.0
2021-11-09 10:25:00,50.62,50.83,50.62,50.73,40196.0,47.5665,47.7638,47.5665,47.6698,40196.0
2021-11-09 10:30:00,50.74,50.85,50.73,50.77,65772.0,47.6792,47.7826,47.6698,47.7074,65772.0
2021-11-09 10:35:00,50.79,50.88,50.62,50.62,149290.0,47.7262,47.8108,47.5665,47.5665,149290.0
2021-11-09 10:40:00,50.62,50.83,50.62,50.83,61786.0,47.5665,47.7638,47.5665,47.7638,61786.0
2021-11-09 10:45:00,50.86,50.9,50.78,50.8,104963.0,47.792,47.8296,47.7168,47.7356,104963.0
2021-11-09 10:50:00,50.8,50.8,50.63,50.65,59658.0,47.7356,47.7356,47.5759,47.5947,59658.0
2021-11-09 10:55:00,50.65,50.72,50.59,50.65,78829.0,47.5947,47.6604,47.5383,47.5947,78829.0
2021-11-09 11:00:00,50.65,50.82,50.65,50.69,66332.0,47.5947,47.7544,47.5947,47.6322,66332.0
2021-11-09 11:05:00,50.69,50.71,50.63,50.66,59170.0,47.6322,47.651,47.5759,47.6041,59170.0
2021-11-09 11:10:00,50.64,50.64,50.47,50.52,64160.0,47.5853,47.5853,47.4255,47.4725,64160.0
2021-11-09 11:15:00,50.52,50.57,50.48,50.52,49833.0,47.4725,47.5195,47.4349,47.4725,49833.0
2021-11-09 11:20:00,50.5,50.52,50.35,50.44,87908.0,47.4537,47.4725,47.3128,47.3973,87908.0
2021-11-09 11:25:00,50.43,50.46,50.35,50.43,72644.0,47.3879,47.4161,47.3128,47.3879,72644.0
2021-11-09 11:30:00,50.43,50.5,50.4,50.46,58889.0,47.3879,47.4537,47.3597,47.4161,58889.0
2021-11-09 11:35:00,50.45,50.47,50.36,50.47,59503.0,47.4067,47.4255,47.3222,47.4255,59503.0
2021-11-09 11:40:00,50.48,50.58,50.38,50.57,58853.0,47.4349,47.5289,47.3409,47.5195,58853.0
2021-11-09 11:45:00,50.58,50.63,50.4,50.4,60849.0,47.5289,47.5759,47.3597,47.3597,60849.0
2021-11-09 11:50:00,50.4,50.47,50.37,50.39,61612.0,47.3597,47.4255,47.3316,47.3503,61612.0
2021-11-09 11:55:00,50.38,50.39,50.27,50.34,118068.0,47.3409,47.3503,47.2376,47.3034,118068.0
2021-11-09 12:00:00,50.34,50.46,50.33,50.35,52716.0,47.3034,47.4161,47.294,47.3128,52716.0
2021-11-09 12:05:00,50.34,50.5,50.34,50.47,37033.0,47.3034,47.4537,47.3034,47.4255,37033.0
2021-11-09 12:10:00,50.48,50.58,50.48,50.48,24652.0,47.4349,47.5289,47.4349,47.4349,24652.0
2021-11-09 12:15:00,50.49,50.55,50.43,50.44,42267.0,47.4443,47.5007,47.3879,47.3973,42267.0
2021-11-09 12:20:00,50.45,50.51,50.43,50.46,36636.0,47.4067,47.4631,47.3879,47.4161,36636.0
2021-11-09 12:25:00,50.46,50.51,50.45,50.46,43378.0,47.4161,47.4631,47.4067,47.4161,43378.0
2021-11-09 12:30:00,50.45,50.59,50.43,50.56,61763.0,47.4067,47.5383,47.3879,47.5101,61763.0
2021-11-09 12:35:00,50.55,50.56,50.4,50.53,54383.0,47.5007,47.5101,47.3597,47.4819,54383.0
2021-11-09 12:40:00,50.53,50.7,50.51,50.66,38366.0,47.4819,47.6416,47.4631,47.6041,38366.0
2021-11-09 12:45:00,50.65,50.66,50.46,50.56,60034.0,47.5947,47.6041,47.4161,47.5101,60034.0
2021-11-09 12:50:00,50.57,50.64,50.55,50.62,37224.0,47.5195,47.5853,47.5007,47.5665,37224.0
2021-11-09 12:55:00,50.63,50.66,50.58,50.62,66217.0,47.5759,47.6041,47.5289,47.5665,66217.0
2021-11-09 13:00:00,50.62,50.68,50.61,50.63,31501.0,47.5665,47.6229,47.5571,47.5759,31501.0
2021-11-09 13:05:00,50.63,50.63,50.48,50.52,58516.0,47.5759,47.5759,47.4349,47.4725,58516.0
2021-11-09 13:10:00,50.51,50.53,50.45,50.5,31128.0,47.4631,47.4819,47.4067,47.4537,31128.0
2021-11-09 13:15:00,50.5,50.52,50.44,50.45,47511.0,47.4537,47.4725,47.3973,47.4067,47511.0
2021-11-09 13:20:00,50.45,50.5,50.42,50.45,32546.0,47.4067,47.4537,47.3785,47.4067,32546.0
2021-11-09 13:25:00,50.46,50.51,50.4,50.49,48681.0,47.4161,47.4631,47.3597,47.4443,48681.0
2021-11-09 13:30:00,50.49,50.58,50.49,50.53,29346.0,47.4443,47.5289,47.4443,47.4819,29346.0
2021-11-09 13:35:00,50.53,50.57,50.49,50.54,70648.0,47.4819,47.5195,47.4443,47.4913,70648.0
2021-11-09 13:40:00,50.54,50.55,50.4,50.41,59079.0,47.4913,47.5007,47.3597,47.3691,59079.0
2021-11-09 13:45:00,50.42,50.45,50.37,50.4,37655.0,47.3785,47.4067,47.3316,47.3597,37655.0
2021-11-09 13:50:00,50.4,50.47,50.39,50.4,26856.0,47.3597,47.4255,47.3503,47.3597,26856.0
2021-11-09 13:55:00,50.4,50.4,50.28,50.37,75890.0,47.3597,47.3597,47.247,47.3316,75890.0
2021-11-09 14:00:00,50.37,50.46,50.29,50.46,47448.0,47.3316,47.4161,47.2564,47.4161,47448.0
2021-11-09 14:05:00,50.46,50.47,50.35,50.47,48760.0,47.4161,47.4255,47.3128,47.4255,48760.0
2021-11-09 14:10:00,50.48,50.5,50.43,50.47,40788.0,47.4349,47.4537,47.3879,47.4255,40788.0
2021-11-09 14:15:00,50.49,50.51,50.47,50.49,51029.0,47.4443,47.4631,47.4255,47.4443,51029.0
2021-11-09 14:20:00,50.5,50.55,50.48,50.48,43346.0,47.4537,47.5007,47.4349,47.4349,43346.0
2021-11-09 14:25:00,50.48,50.5,50.42,50.46,40611.0,47.4349,47.4537,47.3785,47.4161,40611.0
2021-11-09 14:30:00,50.46,50.48,50.41,50.48,49252.0,47.4161,47.4349,47.3691,47.4349,49252.0
2021-11-09 14:35:00,50.48,50.49,50.4,50.48,45418.0,47.4349,47.4443,47.3597,47.4349,45418.0
2021-11-09 14:40:00,50.48,50.55,50.45,50.51,67564.0,47.4349,47.5007,47.4067,47.4631,67564.0
2021-11-09 14:45:00,50.51,50.53,50.46,50.47,30528.0,47.4631,47.4819,47.4161,47.4255,30528.0
2021-11-09 14:50:00,50.47,50.51,50.46,50.48,41566.0,47.4255,47.4631,47.4161,47.4349,41566.0
2021-11-09 14:55:00,50.48,50.55,50.47,50.5,65652.0,47.4349,47.5007,47.4255,47.4537,65652.0
2021-11-09 15:00:00,50.49,50.55,50.47,50.55,92253.0,47.4443,47.5007,47.4255,47.5007,92253.0
2021-11-09 15:05:00,50.55,50.55,50.45,50.52,62525.0,47.5007,47.5007,47.4067,47.4725,62525.0
2021-11-09 15:10:00,50.52,50.55,50.51,50.54,87793.0,47.4725,47.5007,47.4631,47.4913,87793.0
2021-11-09 15:15:00,50.55,50.58,50.51,50.52,58257.0,47.5007,47.5289,47.4631,47.4725,58257.0
2021-11-09 15:20:00,50.52,50.6,50.5,50.6,54226.0,47.4725,47.5477,47.4537,47.5477,54226.0
2021-11-09 15:25:00,50.6,50.6,50.53,50.54,60786.0,47.5477,47.5477,47.4819,47.4913,60786.0
2021-11-09 15:30:00,50.54,50.54,50.49,50.53,109326.0,47.4913,47.4913,47.4443,47.4819,109326.0
2021-11-09 15:35:00,50.53,50.59,50.5,50.56,73278.0,47.4819,47.5383,47.4537,47.5101,73278.0
2021-11-09 15:40:00,50.57,50.57,50.52,50.54,163123.0,47.5195,47.5195,47.4725,47.4913,163123.0
2021-11-09 15:45:00,50.54,50.68,50.53,50.66,164371.0,47.4913,47.6229,47.4819,47.6041,164371.0
2021-11-09 15:50:00,50.66,50.79,50.61,50.79,286616.0,47.6041,47.7262,47.5571,47.7262,286616.0
2021-11-09 15:55:00,50.79,50.92,50.77,50.91,514228.0,47.7262,47.8484,47.7074,47.839,514228.0
2021-11-10 09:30:00,50.24,50.67,50.08,50.66,272683.0,47.2094,47.6135,47.059,47.6041,272683.0
2021-11-10 09:35:00,50.67,50.84,50.61,50.61,88999.0,47.6135,47.7732,47.5571,47.5571,88999.0
2021-11-10 09:40:00,50.58,50.7,50.52,50.55,90697.0,47.5289,47.6416,47.4725,47.5007,90697.0
2021-11-10 09:45:00,50.57,50.67,50.5,50.62,83906.0,47.5195,47.6135,47.4537,47.5665,83906.0
2021-11-10 09:50:00,50.63,50.74,50.59,50.69,57307.0,47.5759,47.6792,47.5383,47.6322,57307.0
2021-11-10 09:55:00,50.69,50.7,50.55,50.69,105554.0,47.6322,47.6416,47.5007,47.6322,105554.0
2021-11-10 10:00:00,50.68,50.68,50.5,50.51,52063.0,47.6229,47.6229,47.4537,47.4631,52063.0
2021-11-10 10:05:00,50.51,50.52,50.37,50.39,52675.0,47.4631,47.4725,47.3316,47.3503,52675.0
2021-11-10 10:10:00,50.39,50.39,50.19,50.21,59820.0,47.3503,47.3503,47.1624,47.1812,59820.0
2021-11-10 10:15:00,50.21,50.25,50.18,50.25,63995.0,47.1812,47.2188,47.153,47.2188,63995.0
2021-11-10 10:20:00,50.26,50.3,50.19,50.25,121980.0,47.2282,47.2658,47.1624,47.2188,121980.0
2021-11-10 10:25:00,50.25,50.26,50.2,50.21,52096.0,47.2188,47.2282,47.1718,47.1812,52096.0
2021-11-10 10:30:00,50.2,50.21,50.05,50.07,124991.0,47.1718,47.1812,47.0309,47.0496,124991.0
2021-11-10 10:35:00,50.08,50.14,50.06,50.12,61333.0,47.059,47.1154,47.0403,47.0966,61333.0
2021-11-10 10:40:00,50.13,50.14,50.02,50.06,77816.0,47.106,47.1154,47.0027,47.0403,77816.0
2021-11-10 10:45:00,50.07,50.09,50.02,50.07,62062.0,47.0496,47.0684,47.0027,47.0496,62062.0
2021-11-10 10:50:00,50.07,50.12,50.04,50.05,87571.0,47.0496,47.0966,47.0215,47.0309,87571.0
2021-11-10 10:55:00,50.06,50.23,50.02,50.2,105432.0,47.0403,47.2,47.0027,47.1718,105432.0
2021-11-10 11:00:00,50.2,50.27,50.17,50.18,60934.0,47.1718,47.2376,47.1436,47.153,60934.0
2021-11-10 11:05:00,50.17,50.2,50.11,50.12,42304.0,47.1436,47.1718,47.0872,47.0966,42304.0
2021-11-10 11:10:00,50.13,50.13,50.06,50.08,32733.0,47.106,47.106,47.0403,47.059,32733.0
2021-11-10 11:15:00,50.08,50.14,50.05,50.08,36630.0,47.059,47.1154,47.0309,47.059,36630.0
2021-11-10 11:20:00,50.08,50.1,50.05,50.05,50871.0,47.059,47.0778,47.0309,47.0309,50871.0
2021-11-10 11:25:00,50.05,50.14,50.05,50.12,76067.0,47.0309,47.1154,47.0309,47.0966,76067.0
2021-11-10 11:30:00,50.12,50.3,50.12,50.28,63406.0,47.0966,47.2658,47.0966,47.247,63406.0
2021-11-10 11:35:00,50.29,50.36,50.28,50.34,30629.0,47.2564,47.3222,47.247,47.3034,30629.0
2021-11-10 11:40:00,50.34,50.39,50.32,50.37,34368.0,47.3034,47.3503,47.2846,47.3316,34368.0
2021-11-10 11:45:00,50.37,50.41,50.36,50.4,28233.0,47.3316,47.3691,47.3222,47.3597,28233.0
2021-11-10 11:50:00,50.4,50.44,50.35,50.38,43239.0,47.3597,47.3973,47.3128,47.3409,43239.0
2021-11-10 11:55:00,50.38,50.41,50.3,50.33,23830.0,47.3409,47.3691,47.2658,47.294,23830.0
2021-11-10 12:00:00,50.33,50.41,50.31,50.38,40426.0,47.294,47.3691,47.2752,47.3409,40426.0
2021-11-10 12:05:00,50.38,50.38,50.24,50.25,25668.0,47.3409,47.3409,47.2094,47.2188,25668.0
2021-11-10 12:10:00,50.26,50.27,50.21,50.26,33814.0,47.2282,47.2376,47.1812,47.2282,33814.0
2021-11-10 12:15:00,50.27,50.3,50.24,50.29,39297.0,47.2376,47.2658,47.2094,47.2564,39297.0
2021-11-10 12:20:00,50.29,50.29,50.17,50.19,43559.0,47.2564,47.2564,47.1436,47.1624,43559.0
2021-11-10 12:25:00,50.19,50.2,50.11,50.13,62858.0,47.1624,47.1718,47.0872,47.106,62858.0
2021-11-10 12:30:00,50.13,50.19,50.13,50.19,36115.0,47.106,47.1624,47.106,47.1624,36115.0
2021-11-10 12:35:00,50.19,50.21,50.16,50.16,43786.0,47.1624,47.1812,47.1342,47.1342,43786.0
2021-11-10 12:40:00,50.17,50.18,50.09,50.1,31490.0,47.1436,47.153,47.0684,47.0778,31490.0
2021-11-10 12:45:00,50.11,50.17,50.1,50.16,38317.0,47.0872,47.1436,47.0778,47.1342,38317.0
2021-11-10 12:50:00,50.16,50.19,50.15,50.16,73092.0,47.1342,47.1624,47.1248,47.1342,73092.0
2021-11-10 12:55:00,50.16,50.17,50.09,50.12,87050.0,47.1342,47.1436,47.0684,47.0966,87050.0
2021-11-10 13:00:00,50.12,50.16,50.09,50.12,73120.0,47.0966,47.1342,47.0684,47.0966,73120.0
2021-11-10 13:05:00,50.11,50.13,50.07,50.1,49603.0,47.0872,47.106,47.0496,47.0778,49603.0
2021-11-10 13:10:00,50.11,50.17,50.1,50.11,60544.0,47.0872,47.1436,47.0778,47.0872,60544.0
2021-11-10 13:15:00,50.11,50.11,49.93,49.94,148819.0,47.0872,47.0872,46.9181,46.9275,148819.0
2021-11-10 13:20:00,49.95,49.96,49.88,49.9,47265.0,46.9369,46.9463,46.8711,46.8899,47265.0
2021-11-10 13:25:00,49.9,49.93,49.87,49.9,56143.0,46.8899,46.9181,46.8617,46.8899,56143.0
2021-11-10 13:30:00,49.89,49.91,49.86,49.88,53609.0,46.8805,46.8993,46.8523,46.8711,53609.0
2021-11-10 13:35:00,49.88,49.88,49.77,49.78,56788.0,46.8711,46.8711,46.7677,46.7771,56788.0
2021-11-10 13:40:00,49.78,49.8,49.74,49.77,64996.0,46.7771,46.7959,46.7396,46.7677,64996.0
2021-11-10 13:45:00,49.78,49.79,49.68,49.73,71018.0,46.7771,46.7865,46.6832,46.7302,71018.0
2021-11-10 13:50:00,49.73,49.74,49.61,49.65,75767.0,46.7302,46.7396,46.6174,46.655,75767.0
2021-11-10 13:55:00,49.65,49.7,49.61,49.69,45639.0,46.655,46.702,46.6174,46.6926,45639.0
2021-11-10 14:00:00,49.68,49.69,49.58,49.61,66666.0,46.6832,46.6926,46.5892,46.6174,66666.0
2021-11-10 14:05:00,49.62,49.68,49.58,49.66,42977.0,46.6268,46.6832,46.5892,46.6644,42977.0
2021-11-10 14:10:00,49.66,49.7,49.63,49.69,45208.0,46.6644,46.702,46.6362,46.6926,45208.0
2021-11-10 14:15:00,49.7,49.74,49.68,49.69,51851.0,46.702,46.7396,46.6832,46.6926,51851.0
2021-11-10 14:20:00,49.69,49.69,49.53,49.54,70041.0,46.6926,46.6926,46.5422,46.5516,70041.0
2021-11-10 14:25:00,49.54,49.57,49.48,49.5,104660.0,46.5516,46.5798,46.4952,46.514,104660.0
2021-11-10 14:30:00,49.5,49.61,49.48,49.48,65873.0,46.514,46.6174,46.4952,46.4952,65873.0
2021-11-10 14:35:00,49.48,49.57,49.43,49.43,43755.0,46.4952,46.5798,46.4483,46.4483,43755.0
2021-11-10 14:40:00,49.42,49.46,49.34,49.36,52052.0,46.4389,46.4764,46.3637,46.3825,52052.0
2021-11-10 14:45:00,49.36,49.5,49.35,49.49,54660.0,46.3825,46.514,46.3731,46.5046,54660.0
2021-11-10 14:50:00,49.49,49.53,49.46,49.5,60802.0,46.5046,46.5422,46.4764,46.514,60802.0
2021-11-10 14:55:00,49.5,49.52,49.41,49.41,74472.0,46.514,46.5328,46.4295,46.4295,74472.0
2021-11-10 15:00:00,49.43,49.58,49.42,49.54,66317.0,46.4483,46.5892,46.4389,46.5516,66317.0
2021-11-10 15:05:00,49.54,49.64,49.48,49.58,52612.0,46.5516,46.6456,46.4952,46.5892,52612.0
2021-11-10 15:10:00,49.58,49.7,49.57,49.69,55430.0,46.5892,46.702,46.5798,46.6926,55430.0
2021-11-10 15:15:00,49.69,49.83,49.68,49.81,48997.0,46.6926,46.8241,46.6832,46.8053,48997.0
2021-11-10 15:20:00,49.82,49.87,49.76,49.78,60191.0,46.8147,46.8617,46.7583,46.7771,60191.0
2021-11-10 15:25:00,49.78,49.85,49.77,49.8,37153.0,46.7771,46.8429,46.7677,46.7959,37153.0
2021-11-10 15:30:00,49.8,49.86,49.76,49.82,74269.0,46.7959,46.8523,46.7583,46.8147,74269.0
2021-11-10 15:35:00,49.82,49.83,49.76,49.78,70927.0,46.8147,46.8241,46.7583,46.7771,70927.0
2021-11-10 15:40:00,49.78,49.85,49.69,49.73,80967.0,46.7771,46.8429,46.6926,46.7302,80967.0
2021-11-10 15:45:00,49.73,49.77,49.61,49.62,103058.0,46.7302,46.7677,46.6174,46.6268,103058.0
2021-11-10 15:50:00,49.61,49.74,49.61,49.73,199168.0,46.6174,46.7396,46.6174,46.7302,199168.0
2021-11-10 15:55:00,49.74,49.76,49.68,49.68,228664.0,46.7396,46.7583,46.6832,46.6832,228664.0
2021-11-11 09:30:00,49.72,49.9,49.55,49.67,120857.0,46.7208,46.8899,46.561,46.6738,120857.0
2021-11-11 09:35:00,49.66,49.66,49.44,49.59,91906.0,46.6644,46.6644,46.4577,46.5986,91906.0
2021-11-11 09:40:00,49.56,49.79,49.56,49.75,77930.0,46.5704,46.7865,46.5704,46.749,77930.0
2021-11-11 09:45:00,49.76,49.84,49.68,49.77,40124.0,46.7583,46.8335,46.6832,46.7677,40124.0
2021-11-11 09:50:00,49.78,49.93,49.78,49.91,28940.0,46.7771,46.9181,46.7771,46.8993,28940.0
2021-11-11 09:55:00,49.91,49.91,49.77,49.8,62427.0,46.8993,46.8993,46.7677,46.7959,62427.0
2021-11-11 10:00:00,49.82,49.85,49.73,49.8,27343.0,46.8147,46.8429,46.7302,46.7959,27343.0
2021-11-11 10:05:00,49.82,49.96,49.82,49.93,51348.0,46.8147,46.9463,46.8147,46.9181,51348.0
2021-11-11 10:10:00,49.92,49.96,49.86,49.92,36131.0,46.9087,46.9463,46.8523,46.9087,36131.0
2021-11-11 10:15:00,49.92,49.97,49.82,49.85,77291.0,46.9087,46.9557,46.8147,46.8429,77291.0
2021-11-11 10:20:00,49.85,49.85,49.74,49.78,50424.0,46.8429,46.8429,46.7396,46.7771,50424.0
2021-11-11 10:25:00,49.78,49.79,49.6,49.64,77135.0,46.7771,46.7865,46.608,46.6456,77135.0
2021-11-11 10:30:00,49.64,49.73,49.6,49.61,114188.0,46.6456,46.7302,46.608,46.6174,114188.0
2021-11-11 10:35:00,49.61,49.98,49.61,49.92,57244.0,46.6174,46.9651,46.6174,46.9087,57244.0
2021-11-11 10:40:00,49.93,49.94,49.75,49.77,23853.0,46.9181,46.9275,46.749,46.7677,23853.0
2021-11-11 10:45:00,49.78,49.85,49.73,49.74,19560.0,46.7771,46.8429,46.7302,46.7396,19560.0
2021-11-11 10:50:00,49.75,49.79,49.73,49.79,32711.0,46.749,46.7865,46.7302,46.7865,32711.0
2021-11-11 10:55:00,49.79,49.8,49.71,49.72,26745.0,46.7865,46.7959,46.7114,46.7208,26745.0
2021-11-11 11:00:00,49.72,49.82,49.72,49.8,30825.0,46.7208,46.8147,46.7208,46.7959,30825.0
2021-11-11 11:05:00,49.8,49.81,49.73,49.8,33898.0,46.7959,46.8053,46.7302,46.7959,33898.0
2021-11-11 11:10:00,49.79,49.82,49.75,49.78,18740.0,46.7865,46.8147,46.749,46.7771,18740.0
2021-11-11 11:15:00,49.78,49.83,49.69,49.7,19996.0,46.7771,46.8241,46.6926,46.702,19996.0
2021-11-11 11:20:00,49.71,49.75,49.67,49.69,25498.0,46.7114,46.749,46.6738,46.6926,25498.0
2021-11-11 11:25:00,49.69,49.71,49.64,49.65,21340.0,46.6926,46.7114,46.6456,46.655,21340.0
2021-11-11 11:30:00,49.66,49.7,49.64,49.69,19590.0,46.6644,46.702,46.6456,46.6926,19590.0
2021-11-11 11:35:00,49.7,49.75,49.69,49.69,30109.0,46.702,46.749,46.6926,46.6926,30109.0
2021-11-11 11:40:00,49.68,49.73,49.65,49.73,25909.0,46.6832,46.7302,46.655,46.7302,25909.0
2021-11-11 11:45:00,49.73,49.75,49.67,49.71,54449.0,46.7302,46.749,46.6738,46.7114,54449.0
2021-11-11 11:50:00,49.72,49.72,49.67,49.69,36854.0,46.7208,46.7208,46.6738,46.6926,36854.0
2021-11-11 11:55:00,49.69,49.77,49.68,49.74,29189.0,46.6926,46.7677,46.6832,46.7396,29189.0
2021-11-11 12:00:00,49.75,49.81,49.71,49.72,20923.0,46.749,46.8053,46.7114,46.7208,20923.0
2021-11-11 12:05:00,49.72,49.75,49.7,49.72,17550.0,46.7208,46.749,46.702,46.7208,17550.0
2021-11-11 12:10:00,49.71,49.72,49.68,49.71,14229.0,46.7114,46.7208,46.6832,46.7114,14229.0
2021-11-11 12:15:00,49.7,49.74,49.68,49.69,25060.0,46.702,46.7396,46.6832,46.6926,25060.0
2021-11-11 12:20:00,49.7,49.72,49.67,49.71,31911.0,46.702,46.7208,46.6738,46.7114,31911.0
2021-11-11 12:25:00,49.7,49.73,49.68,49.72,20120.0,46.702,46.7302,46.6832,46.7208,20120.0
2021-11-11 12:30:00,49.72,49.75,49.71,49.73,17441.0,46.7208,46.749,46.7114,46.7302,17441.0
2021-11-11 12:35:00,49.73,49.77,49.71,49.72,21078.0,46.7302,46.7677,46.7114,46.7208,21078.0
2021-11-11 12:40:00,49.72,49.73,49.63,49.68,46915.0,46.7208,46.7302,46.6362,46.6832,46915.0
2021-11-11 12:45:00,49.68,49.69,49.6,49.6,27894.0,46.6832,46.6926,46.608,46.608,27894.0
2021-11-11 12:50:00,49.6,49.62,49.59,49.6,26114.0,46.608,46.6268,46.5986,46.608,26114.0
2021-11-11 12:55:00,49.6,49.68,49.6,49.64,35217.0,46.608,46.6832,46.608,46.6456,35217.0
2021-11-11 13:00:00,49.64,49.66,49.56,49.58,46223.0,46.6456,46.6644,46.5704,46.5892,46223.0
2021-11-11 13:05:00,49.57,49.57,49.44,49.46,87856.0,46.5798,46.5798,46.4577,46.4764,87856.0
2021-11-11 13:10:00,49.45,49.53,49.44,49.47,52410.0,46.467,46.5422,46.4577,46.4858,52410.0
2021-11-11 13:15:00,49.45,49.45,49.37,49.37,39067.0,46.467,46.467,46.3919,46.3919,39067.0
2021-11-11 13:20:00,49.38,49.4,49.27,49.28,105992.0,46.4013,46.4201,46.2979,46.3073,105992.0
2021-11-11 13:25:00,49.29,49.3,49.23,49.29,118490.0,46.3167,46.3261,46.2603,46.3167,118490.0
2021-11-11 13:30:00,49.28,49.32,49.23,49.23,43674.0,46.3073,46.3449,46.2603,46.2603,43674.0
2021-11-11 13:35:00,49.23,49.32,49.22,49.3,28765.0,46.2603,46.3449,46.2509,46.3261,28765.0
2021-11-11 13:40:00,49.29,49.32,49.26,49.32,23273.0,46.3167,46.3449,46.2885,46.3449,23273.0
2021-11-11 13:45:00,49.31,49.34,49.27,49.28,38271.0,46.3355,46.3637,46.2979,46.3073,38271.0
2021-11-11 13:50:00,49.27,49.35,49.27,49.34,32018.0,46.2979,46.3731,46.2979,46.3637,32018.0
2021-11-11 13:55:00,49.34,49.35,49.3,49.31,17743.0,46.3637,46.3731,46.3261,46.3355,17743.0
2021-11-11 14:00:00,49.3,49.39,49.29,49.39,24366.0,46.3261,46.4107,46.3167,46.4107,24366.0
2021-11-11 14:05:00,49.39,49.39,49.37,49.37,19381.0,46.4107,46.4107,46.3919,46.3919,19381.0
2021-11-11 14:10:00,49.38,49.42,49.32,49.34,34226.0,46.4013,46.4389,46.3449,46.3637,34226.0
2021-11-11 14:15:00,49.34,49.36,49.31,49.32,31017.0,46.3637,46.3825,46.3355,46.3449,31017.0
2021-11-11 14:20:00,49.32,49.34,49.27,49.28,28640.0,46.3449,46.3637,46.2979,46.3073,28640.0
2021-11-11 14:25:00,49.28,49.28,49.25,49.27,23110.0,46.3073,46.3073,46.2791,46.2979,23110.0
2021-11-11 14:30:00,49.28,49.31,49.27,49.3,27279.0,46.3073,46.3355,46.2979,46.3261,27279.0
2021-11-11 14:35:00,49.3,49.35,49.3,49.34,29870.0,46.3261,46.3731,46.3261,46.3637,29870.0
2021-11-11 14:40:00,49.34,49.37,49.33,49.35,64993.0,46.3637,46.3919,46.3543,46.3731,64993.0
2021-11-11 14:45:00,49.34,49.36,49.31,49.32,32916.0,46.3637,46.3825,46.3355,46.3449,32916.0
2021-11-11 14:50:00,49.32,49.33,49.28,49.32,31301.0,46.3449,46.3543,46.3073,46.3449,31301.0
2021-11-11 14:55:00,49.32,49.36,49.31,49.36,21595.0,46.3449,46.3825,46.3355,46.3825,21595.0
2021-11-11 15:00:00,49.36,49.4,49.32,49.34,30261.0,46.3825,46.4201,46.3449,46.3637,30261.0
2021-11-11 15:05:00,49.34,49.38,49.29,49.29,32437.0,46.3637,46.4013,46.3167,46.3167,32437.0
2021-11-11 15:10:00,49.29,49.3,49.23,49.25,71977.0,46.3167,46.3261,46.2603,46.2791,71977.0
2021-11-11 15:15:00,49.25,49.34,49.24,49.34,39238.0,46.2791,46.3637,46.2697,46.3637,39238.0
2021-11-11 15:20:00,49.34,49.37,49.31,49.31,48023.0,46.3637,46.3919,46.3355,46.3355,48023.0
2021-11-11 15:25:00,49.32,49.32,49.24,49.25,35743.0,46.3449,46.3449,46.2697,46.2791,35743.0
2021-11-11 15:30:00,49.25,49.29,49.24,49.25,154477.0,46.2791,46.3167,46.2697,46.2791,154477.0
2021-11-11 15:35:00,49.25,49.26,49.22,49.24,66934.0,46.2791,46.2885,46.2509,46.2697,66934.0
2021-11-11 15:40:00,49.25,49.26,49.23,49.25,97708.0,46.2791,46.2885,46.2603,46.2791,97708.0
2021-11-11 15:45:00,49.26,49.26,49.15,49.16,147446.0,46.2885,46.2885,46.1851,46.1945,147446.0
2021-11-11 15:50:00,49.16,49.21,49.15,49.17,135483.0,46.1945,46.2415,46.1851,46.2039,135483.0
2021-11-11 15:55:00,49.16,49.17,49.07,49.08,347053.0,46.1945,46.2039,46.11,46.1194,347053.0
2021-11-12 09:30:00,49.07,49.08,48.61,48.79,283948.0,46.11,46.1194,45.6777,45.8469,283948.0
2021-11-12 09:35:00,48.77,48.81,48.54,48.66,137156.0,45.8281,45.8657,45.6119,45.7247,137156.0
2021-11-12 09:40:00,48.66,48.91,48.6,48.85,126258.0,45.7247,45.9596,45.6683,45.9032,126258.0
2021-11-12 09:45:00,48.85,48.85,48.6,48.64,122619.0,45.9032,45.9032,45.6683,45.7059,122619.0
2021-11-12 09:50:00,48.64,48.69,48.51,48.66,110520.0,45.7059,45.7529,45.5838,45.7247,110520.0
2021-11-12 09:55:00,48.65,48.85,48.64,48.66,101445.0,45.7153,45.9032,45.7059,45.7247,101445.0
2021-11-12 10:00:00,48.67,48.78,48.63,48.71,69031.0,45.7341,45.8375,45.6965,45.7717,69031.0
2021-11-12 10:05:00,48.7,48.89,48.69,48.87,49249.0,45.7623,45.9408,45.7529,45.922,49249.0
2021-11-12 10:10:00,48.88,48.91,48.79,48.8,35677.0,45.9314,45.9596,45.8469,45.8563,35677.0
2021-11-12 10:15:00,48.8,48.86,48.7,48.71,45719.0,45.8563,45.9126,45.7623,45.7717,45719.0
2021-11-12 10:20:00,48.7,48.71,48.6,48.69,33500.0,45.7623,45.7717,45.6683,45.7529,33500.0
2021-11-12 10:25:00,48.69,48.76,48.66,48.71,25024.0,45.7529,45.8187,45.7247,45.7717,25024.0
2021-11-12 10:30:00,48.72,48.73,48.67,48.68,38967.0,45.7811,45.7905,45.7341,45.7435,38967.0
2021-11-12 10:35:00,48.68,48.74,48.59,48.59,53091.0,45.7435,45.7999,45.6589,45.6589,53091.0
2021-11-12 10:40:00,48.6,48.68,48.59,48.66,21094.0,45.6683,45.7435,45.6589,45.7247,21094.0
2021-11-12 10:45:00,48.66,48.68,48.62,48.68,22633.0,45.7247,45.7435,45.6871,45.7435,22633.0
2021-11-12 10:50:00,48.68,48.71,48.64,48.66,18256.0,45.7435,45.7717,45.7059,45.7247,18256.0
2021-11-12 10:55:00,48.66,48.75,48.65,48.72,29480.0,45.7247,45.8093,45.7153,45.7811,29480.0
2021-11-12 11:00:00,48.72,48.78,48.67,48.69,23746.0,45.7811,45.8375,45.7341,45.7529,23746.0
2021-11-12 11:05:00,48.69,48.69,48.55,48.55,36321.0,45.7529,45.7529,45.6213,45.6213,36321.0
2021-11-12 11:10:00,48.55,48.58,48.49,48.53,61761.0,45.6213,45.6495,45.565,45.6025,61761.0
2021-11-12 11:15:00,48.52,48.62,48.51,48.58,31607.0,45.5931,45.6871,45.5838,45.6495,31607.0
2021-11-12 11:20:00,48.58,48.66,48.54,48.66,35326.0,45.6495,45.7247,45.6119,45.7247,35326.0
2021-11-12 11:25:00,48.66,48.66,48.53,48.58,72534.0,45.7247,45.7247,45.6025,45.6495,72534.0
2021-11-12 11:30:00,48.57,48.59,48.53,48.57,41465.0,45.6401,45.6589,45.6025,45.6401,41465.0
2021-11-12 11:35:00,48.58,48.62,48.54,48.57,23111.0,45.6495,45.6871,45.6119,45.6401,23111.0
2021-11-12 11:40:00,48.57,48.58,48.53,48.57,20286.0,45.6401,45.6495,45.6025,45.6401,20286.0
2021-11-12 11:45:00,48.57,48.58,48.47,48.49,44244.0,45.6401,45.6495,45.5462,45.565,44244.0
2021-11-12 11:50:00,48.5,48.5,48.42,48.43,26530.0,45.5744,45.5744,45.4992,45.5086,26530.0
2021-11-12 11:55:00,48.42,48.42,48.27,48.33,90704.0,45.4992,45.4992,45.3582,45.4146,90704.0
2021-11-12 12:00:00,48.34,48.37,48.26,48.27,58716.0,45.424,45.4522,45.3488,45.3582,58716.0
2021-11-12 12:05:00,48.28,48.29,48.15,48.2,73744.0,45.3676,45.377,45.2455,45.2925,73744.0
2021-11-12 12:10:00,48.2,48.22,48.17,48.19,34788.0,45.2925,45.3112,45.2643,45.2831,34788.0
2021-11-12 12:15:00,48.18,48.21,48.17,48.19,27754.0,45.2737,45.3018,45.2643,45.2831,27754.0
2021-11-12 12:20:00,48.19,48.23,48.16,48.19,51557.0,45.2831,45.3206,45.2549,45.2831,51557.0
2021-11-12 12:25:00,48.19,48.25,48.15,48.23,42205.0,45.2831,45.3394,45.2455,45.3206,42205.0
2021-11-12 12:30:00,48.23,48.27,48.21,48.26,29433.0,45.3206,45.3582,45.3018,45.3488,29433.0
2021-11-12 12:35:00,48.26,48.26,48.17,48.18,53356.0,45.3488,45.3488,45.2643,45.2737,53356.0
2021-11-12 12:40:00,48.18,48.18,48.07,48.08,105940.0,45.2737,45.2737,45.1703,45.1797,105940.0
2021-11-12 12:45:00,48.08,48.12,48.06,48.06,51873.0,45.1797,45.2173,45.1609,45.1609,51873.0
2021-11-12 12:50:00,48.06,48.07,47.99,48.0,115082.0,45.1609,45.1703,45.0951,45.1045,115082.0
2021-11-12 12:55:00,48.01,48.02,47.9,47.93,66553.0,45.1139,45.1233,45.0105,45.0387,66553.0
2021-11-12 13:00:00,47.93,47.97,47.86,47.96,58483.0,45.0387,45.0763,44.973,45.0669,58483.0
2021-11-12 13:05:00,47.96,48.02,47.96,47.99,23994.0,45.0669,45.1233,45.0669,45.0951,23994.0
2021-11-12 13:10:00,48.0,48.03,47.96,47.96,48887.0,45.1045,45.1327,45.0669,45.0669,48887.0
2021-11-12 13:15:00,47.97,47.98,47.85,47.87,90032.0,45.0763,45.0857,44.9636,44.9824,90032.0
2021-11-12 13:20:00,47.87,47.91,47.85,47.88,33531.0,44.9824,45.0199,44.9636,44.9918,33531.0
2021-11-12 13:25:00,47.88,47.91,47.86,47.89,35043.0,44.9918,45.0199,44.973,45.0012,35043.0
2021-11-12 13:30:00,47.89,47.99,47.85,47.96,74157.0,45.0012,45.0951,44.9636,45.0669,74157.0
2021-11-12 13:35:00,47.95,47.95,47.86,47.87,75238.0,45.0575,45.0575,44.973,44.9824,75238.0
2021-11-12 13:40:00,47.87,47.87,47.83,47.86,52417.0,44.9824,44.9824,44.9448,44.973,52417.0
2021-11-12 13:45:00,47.86,47.94,47.84,47.92,61121.0,44.973,45.0481,44.9542,45.0293,61121.0
2021-11-12 13:50:00,47.93,48.02,47.92,47.98,50032.0,45.0387,45.1233,45.0293,45.0857,50032.0
2021-11-12 13:55:00,48.0,48.01,47.91,47.95,46301.0,45.1045,45.1139,45.0199,45.0575,46301.0
2021-11-12 14:00:00,47.96,47.99,47.92,47.94,39778.0,45.0669,45.0951,45.0293,45.0481,39778.0
2021-11-12 14:05:00,47.94,48.03,47.9,48.03,57827.0,45.0481,45.1327,45.0105,45.1327,57827.0
2021-11-12 14:10:00,48.03,48.08,48.01,48.06,46899.0,45.1327,45.1797,45.1139,45.1609,46899.0
2021-11-12 14:15:00,48.07,48.07,48.01,48.05,99979.0,45.1703,45.1703,45.1139,45.1515,99979.0
2021-11-12 14:20:00,48.05,48.11,48.04,48.06,39498.0,45.1515,45.2079,45.1421,45.1609,39498.0
2021-11-12 14:25:00,48.06,48.08,47.96,47.97,41062.0,45.1609,45.1797,45.0669,45.0763,41062.0
2021-11-12 14:30:00,47.97,48.01,47.94,47.94,60964.0,45.0763,45.1139,45.0481,45.0481,60964.0
2021-11-12 14:35:00,47.94,47.95,47.88,47.9,72843.0,45.0481,45.0575,44.9918,45.0105,72843.0
2021-11-12 14:40:00,47.9,47.92,47.87,47.9,87928.0,45.0105,45.0293,44.9824,45.0105,87928.0
2021-11-12 14:45:00,47.9,48.0,47.89,47.99,44659.0,45.0105,45.1045,45.0012,45.0951,44659.0
2021-11-12 14:50:00,48.0,48.06,47.99,48.05,33631.0,45.1045,45.1609,45.0951,45.1515,33631.0
2021-11-12 14:55:00,48.06,48.15,48.05,48.08,35092.0,45.1609,45.2455,45.1515,45.1797,35092.0
2021-11-12 15:00:00,48.08,48.09,48.04,48.07,47956.0,45.1797,45.1891,45.1421,45.1703,47956.0
2021-11-12 15:05:00,48.07,48.12,48.05,48.09,35936.0,45.1703,45.2173,45.1515,45.1891,35936.0
2021-11-12 15:10:00,48.09,48.14,48.08,48.14,51164.0,45.1891,45.2361,45.1797,45.2361,51164.0
2021-11-12 15:15:00,48.13,48.23,48.13,48.23,60944.0,45.2267,45.3206,45.2267,45.3206,60944.0
2021-11-12 15:20:00,48.23,48.23,48.18,48.22,42372.0,45.3206,45.3206,45.2737,45.3112,42372.0
2021-11-12 15:25:00,48.22,48.32,48.21,48.32,59733.0,45.3112,45.4052,45.3018,45.4052,59733.0
2021-11-12 15:30:00,48.32,48.49,48.32,48.43,210372.0,45.4052,45.565,45.4052,45.5086,210372.0
2021-11-12 15:35:00,48.42,48.48,48.42,48.48,84805.0,45.4992,45.5556,45.4992,45.5556,84805.0
2021-11-12 15:40:00,48.48,48.54,48.41,48.42,132531.0,45.5556,45.6119,45.4898,45.4992,132531.0
2021-11-12 15:45:00,48.42,48.45,48.38,48.44,137545.0,45.4992,45.5274,45.4616,45.518,137545.0
2021-11-12 15:50:00,48.44,48.45,48.38,48.44,155601.0,45.518,45.5274,45.4616,45.518,155601.0
2021-11-12 15:55:00,48.44,48.46,48.41,48.41,241242.0,45.518,45.5368,45.4898,45.4898,241242.0
2021-11-15 09:30:00,49.06,49.22,48.8,48.83,206553.0,46.1006,46.2509,45.8563,45.8844,206553.0
2021-11-15 09:35:00,48.83,48.93,48.63,48.67,99537.0,45.8844,45.9784,45.6965,45.7341,99537.0
2021-11-15 09:40:00,48.67,48.97,48.67,48.87,89655.0,45.7341,46.016,45.7341,45.922,89655.0
2021-11-15 09:45:00,48.87,48.96,48.78,48.86,60906.0,45.922,46.0066,45.8375,45.9126,60906.0
2021-11-15 09:50:00,48.88,48.97,48.77,48.86,79598.0,45.9314,46.016,45.8281,45.9126,79598.0
2021-11-15 09:55:00,48.86,49.05,48.86,49.0,101953.0,45.9126,46.0912,45.9126,46.0442,101953.0
2021-11-15 10:00:00,49.01,49.05,48.82,48.87,39864.0,46.0536,46.0912,45.8751,45.922,39864.0
2021-11-15 10:05:00,48.88,49.01,48.85,48.95,32628.0,45.9314,46.0536,45.9032,45.9972,32628.0
2021-11-15 10:10:00,48.94,49.14,48.92,49.06,83264.0,45.9878,46.1757,45.969,46.1006,83264.0
2021-11-15 10:15:00,49.06,49.2,48.99,49.17,57769.0,46.1006,46.2321,46.0348,46.2039,57769.0
2021-11-15 10:20:00,49.18,49.35,49.17,49.3,84665.0,46.2133,46.3731,46.2039,46.3261,84665.0
2021-11-15 10:25:00,49.3,49.38,49.23,49.34,74315.0,46.3261,46.4013,46.2603,46.3637,74315.0
2021-11-15 10:30:00,49.32,49.32,49.18,49.22,44454.0,46.3449,46.3449,46.2133,46.2509,44454.0
2021-11-15 10:35:00,49.22,49.23,49.13,49.14,33191.0,46.2509,46.2603,46.1664,46.1757,33191.0
2021-11-15 10:40:00,49.13,49.2,49.13,49.19,42360.0,46.1664,46.2321,46.1664,46.2227,42360.0
2021-11-15 10:45:00,49.19,49.28,49.18,49.23,54837.0,46.2227,46.3073,46.2133,46.2603,54837.0
2021-11-15 10:50:00,49.23,49.34,49.22,49.32,43147.0,46.2603,46.3637,46.2509,46.3449,43147.0
2021-11-15 10:55:00,49.32,49.32,49.2,49.24,32298.0,46.3449,46.3449,46.2321,46.2697,32298.0
2021-11-15 11:00:00,49.25,49.34,49.23,49.23,35383.0,46.2791,46.3637,46.2603,46.2603,35383.0
2021-11-15 11:05:00,49.25,49.27,49.21,49.25,20657.0,46.2791,46.2979,46.2415,46.2791,20657.0
2021-11-15 11:10:00,49.25,49.25,49.15,49.19,27067.0,46.2791,46.2791,46.1851,46.2227,27067.0
2021-11-15 11:15:00,49.19,49.19,49.07,49.11,55223.0,46.2227,46.2227,46.11,46.1476,55223.0
2021-11-15 11:20:00,49.1,49.13,49.09,49.12,17914.0,46.1382,46.1664,46.1288,46.157,17914.0
2021-11-15 11:25:00,49.12,49.13,49.05,49.07,35163.0,46.157,46.1664,46.0912,46.11,35163.0
2021-11-15 11:30:00,49.07,49.08,49.0,49.04,45203.0,46.11,46.1194,46.0442,46.0818,45203.0
2021-11-15 11:35:00,49.04,49.09,49.03,49.07,28844.0,46.0818,46.1288,46.0724,46.11,28844.0
2021-11-15 11:40:00,49.07,49.08,48.97,48.97,53262.0,46.11,46.1194,46.016,46.016,53262.0
2021-11-15 11:45:00,48.98,49.1,48.95,49.08,31573.0,46.0254,46.1382,45.9972,46.1194,31573.0
2021-11-15 11:50:00,49.08,49.08,48.96,48.98,27147.0,46.1194,46.1194,46.0066,46.0254,27147.0
2021-11-15 11:55:00,48.98,49.01,48.92,48.98,27585.0,46.0254,46.0536,45.969,46.0254,27585.0
2021-11-15 12:00:00,48.97,48.98,48.93,48.94,20451.0,46.016,46.0254,45.9784,45.9878,20451.0
2021-11-15 12:05:00,48.95,49.02,48.94,49.02,21188.0,45.9972,46.063,45.9878,46.063,21188.0
2021-11-15 12:10:00,49.03,49.1,49.02,49.09,28091.0,46.0724,46.1382,46.063,46.1288,28091.0
2021-11-15 12:15:00,49.09,49.11,49.01,49.02,16947.0,46.1288,46.1476,46.0536,46.063,16947.0
2021-11-15 12:20:00,49.03,49.06,48.99,49.05,24944.0,46.0724,46.1006,46.0348,46.0912,24944.0
2021-11-15 12:25:00,49.05,49.13,49.03,49.12,35504.0,46.0912,46.1664,46.0724,46.157,35504.0
2021-11-15 12:30:00,49.12,49.15,49.08,49.09,20509.0,46.157,46.1851,46.1194,46.1288,20509.0
2021-11-15 12:35:00,49.1,49.15,49.09,49.14,18997.0,46.1382,46.1851,46.1288,46.1757,18997.0
2021-11-15 12:40:00,49.14,49.18,49.11,49.16,21972.0,46.1757,46.2133,46.1476,46.1945,21972.0
2021-11-15 12:45:00,49.18,49.21,49.17,49.2,17001.0,46.2133,46.2415,46.2039,46.2321,17001.0
2021-11-15 12:50:00,49.2,49.22,49.16,49.2,25238.0,46.2321,46.2509,46.1945,46.2321,25238.0
2021-11-15 12:55:00,49.19,49.25,49.18,49.2,23283.0,46.2227,46.2791,46.2133,46.2321,23283.0
2021-11-15 13:00:00,49.2,49.2,49.15,49.18,22749.0,46.2321,46.2321,46.1851,46.2133,22749.0
2021-11-15 13:05:00,49.18,49.18,49.13,49.16,20171.0,46.2133,46.2133,46.1664,46.1945,20171.0
2021-11-15 13:10:00,49.16,49.16,49.11,49.12,18530.0,46.1945,46.1945,46.1476,46.157,18530.0
2021-11-15 13:15:00,49.11,49.13,49.01,49.01,21786.0,46.1476,46.1664,46.0536,46.0536,21786.0
2021-11-15 13:20:00,49.01,49.02,48.91,48.94,38083.0,46.0536,46.063,45.9596,45.9878,38083.0
2021-11-15 13:25:00,48.94,48.95,48.82,48.88,56903.0,45.9878,45.9972,45.8751,45.9314,56903.0
2021-11-15 13:30:00,48.88,48.91,48.84,48.87,38632.0,45.9314,45.9596,45.8938,45.922,38632.0
2021-11-15 13:35:00,48.87,48.91,48.84,48.89,22343.0,45.922,45.9596,45.8938,45.9408,22343.0
2021-11-15 13:40:00,48.89,48.98,48.89,48.98,17897.0,45.9408,46.0254,45.9408,46.0254,17897.0
2021-11-15 13:45:00,48.98,49.05,48.96,49.05,23153.0,46.0254,46.0912,46.0066,46.0912,23153.0
2021-11-15 13:50:00,49.04,49.08,49.02,49.08,30852.0,46.0818,46.1194,46.063,46.1194,30852.0
2021-11-15 13:55:00,49.08,49.1,49.06,49.09,28557.0,46.1194,46.1382,46.1006,46.1288,28557.0
2021-11-15 14:00:00,49.09,49.15,49.09,49.15,23360.0,46.1288,46.1851,46.1288,46.1851,23360.0
2021-11-15 14:05:00,49.15,49.15,49.09,49.12,38708.0,46.1851,46.1851,46.1288,46.157,38708.0
2021-11-15 14:10:00,49.13,49.16,49.12,49.13,19716.0,46.1664,46.1945,46.157,46.1664,19716.0
2021-11-15 14:15:00,49.13,49.13,49.09,49.09,16599.0,46.1664,46.1664,46.1288,46.1288,16599.0
2021-11-15 14:20:00,49.09,49.09,49.03,49.07,35851.0,46.1288,46.1288,46.0724,46.11,35851.0
2021-11-15 14:25:00,49.07,49.08,49.03,49.07,23721.0,46.11,46.1194,46.0724,46.11,23721.0
2021-11-15 14:30:00,49.06,49.09,49.05,49.09,21077.0,46.1006,46.1288,46.0912,46.1288,21077.0
2021-11-15 14:35:00,49.09,49.14,49.08,49.13,27430.0,46.1288,46.1757,46.1194,46.1664,27430.0
2021-11-15 14:40:00,49.13,49.17,49.12,49.16,26028.0,46.1664,46.2039,46.157,46.1945,26028.0
2021-11-15 14:45:00,49.16,49.22,49.12,49.13,52938.0,46.1945,46.2509,46.157,46.1664,52938.0
2021-11-15 14:50:00,49.14,49.14,49.08,49.09,50816.0,46.1757,46.1757,46.1194,46.1288,50816.0
2021-11-15 14:55:00,49.09,49.14,49.08,49.13,36231.0,46.1288,46.1757,46.1194,46.1664,36231.0
2021-11-15 15:00:00,49.14,49.17,49.1,49.11,46326.0,46.1757,46.2039,46.1382,46.1476,46326.0
2021-11-15 15:05:00,49.1,49.17,49.09,49.16,27498.0,46.1382,46.2039,46.1288,46.1945,27498.0
2021-11-15 15:10:00,49.16,49.17,49.13,49.17,20047.0,46.1945,46.2039,46.1664,46.2039,20047.0
2021-11-15 15:15:00,49.16,49.18,49.14,49.16,32891.0,46.1945,46.2133,46.1757,46.1945,32891.0
2021-11-15 15:20:00,49.16,49.17,49.1,49.11,32315.0,46.1945,46.2039,46.1382,46.1476,32315.0
2021-11-15 15:25:00,49.12,49.21,49.1,49.16,35761.0,46.157,46.2415,46.1382,46.1945,35761.0
2021-11-15 15:30:00,49.16,49.17,49.12,49.15,41383.0,46.1945,46.2039,46.157,46.1851,41383.0
2021-11-15 15:35:00,49.15,49.18,49.11,49.12,44116.0,46.1851,46.2133,46.1476,46.157,44116.0
2021-11-15 15:40:00,49.12,49.16,49.09,49.14,34966.0,46.157,46.1945,46.1288,46.1757,34966.0
2021-11-15 15:45:00,49.14,49.14,49.02,49.05,64679.0,46.1757,46.1757,46.063,46.0912,64679.0
2021-11-15 15:50:00,49.03,49.07,49.0,49.04,99410.0,46.0724,46.11,46.0442,46.0818,99410.0
2021-11-15 15:55:00,49.05,49.14,49.04,49.13,117437.0,46.0912,46.1757,46.0818,46.1664,117437.0
2021-11-16 09:30:00,48.46,48.57,47.88,48.01,345561.0,45.5368,45.6401,44.9918,45.1139,345561.0
2021-11-16 09:35:00,47.99,48.1,47.9,47.97,155688.0,45.0951,45.1985,45.0105,45.0763,155688.0
2021-11-16 09:40:00,47.98,48.09,47.84,48.08,164045.0,45.0857,45.1891,44.9542,45.1797,164045.0
2021-11-16 09:45:00,48.08,48.19,48.0,48.11,100064.0,45.1797,45.2831,45.1045,45.2079,100064.0
2021-11-16 09:50:00,48.11,48.2,48.01,48.04,45376.0,45.2079,45.2925,45.1139,45.1421,45376.0
2021-11-16 09:55:00,48.04,48.11,47.9,47.94,118372.0,45.1421,45.2079,45.0105,45.0481,118372.0
2021-11-16 10:00:00,47.94,48.13,47.93,48.09,71857.0,45.0481,45.2267,45.0387,45.1891,71857.0
2021-11-16 10:05:00,48.06,48.12,47.99,48.05,62986.0,45.1609,45.2173,45.0951,45.1515,62986.0
2021-11-16 10:10:00,48.05,48.12,47.98,48.11,50603.0,45.1515,45.2173,45.0857,45.2079,50603.0
2021-11-16 10:15:00,48.1,48.16,48.04,48.14,49433.0,45.1985,45.2549,45.1421,45.2361,49433.0
2021-11-16 10:20:00,48.15,48.21,48.13,48.2,46425.0,45.2455,45.3018,45.2267,45.2925,46425.0
2021-11-16 10:25:00,48.2,48.29,48.13,48.19,47741.0,45.2925,45.377,45.2267,45.2831,47741.0
2021-11-16 10:30:00,48.18,48.28,48.18,48.28,20525.0,45.2737,45.3676,45.2737,45.3676,20525.0
2021-11-16 10:35:00,48.29,48.39,48.24,48.24,29700.0,45.377,45.471,45.33,45.33,29700.0
2021-11-16 10:40:00,48.25,48.25,48.06,48.09,65006.0,45.3394,45.3394,45.1609,45.1891,65006.0
2021-11-16 10:45:00,48.09,48.11,48.05,48.08,44453.0,45.1891,45.2079,45.1515,45.1797,44453.0
2021-11-16 10:50:00,48.07,48.09,48.05,48.08,34998.0,45.1703,45.1891,45.1515,45.1797,34998.0
2021-11-16 10:55:00,48.09,48.12,47.92,47.93,66128.0,45.1891,45.2173,45.0293,45.0387,66128.0
2021-11-16 11:00:00,47.93,47.98,47.9,47.94,66330.0,45.0387,45.0857,45.0105,45.0481,66330.0
2021-11-16 11:05:00,47.94,48.05,47.93,48.0,37354.0,45.0481,45.1515,45.0387,45.1045,37354.0
2021-11-16 11:10:00,48.0,48.08,47.98,48.05,33888.0,45.1045,45.1797,45.0857,45.1515,33888.0
2021-11-16 11:15:00,48.05,48.09,48.01,48.04,55614.0,45.1515,45.1891,45.1139,45.1421,55614.0
2021-11-16 11:20:00,48.03,48.07,48.02,48.03,65565.0,45.1327,45.1703,45.1233,45.1327,65565.0
2021-11-16 11:25:00,48.03,48.09,48.02,48.05,79375.0,45.1327,45.1891,45.1233,45.1515,79375.0
2021-11-16 11:30:00,48.05,48.09,48.03,48.05,44985.0,45.1515,45.1891,45.1327,45.1515,44985.0
2021-11-16 11:35:00,48.05,48.06,48.02,48.04,34264.0,45.1515,45.1609,45.1233,45.1421,34264.0
2021-11-16 11:40:00,48.04,48.09,48.03,48.07,28860.0,45.1421,45.1891,45.1327,45.1703,28860.0
2021-11-16 11:45:00,48.06,48.11,48.05,48.11,46080.0,45.1609,45.2079,45.1515,45.2079,46080.0
2021-11-16 11:50:00,48.11,48.12,48.06,48.12,41148.0,45.2079,45.2173,45.1609,45.2173,41148.0
2021-11-16 11:55:00,48.11,48.12,48.01,48.02,48576.0,45.2079,45.2173,45.1139,45.1233,48576.0
2021-11-16 12:00:00,48.01,48.04,47.96,48.04,55738.0,45.1139,45.1421,45.0669,45.1421,55738.0
2021-11-16 12:05:00,48.04,48.07,47.9,47.91,54729.0,45.1421,45.1703,45.0105,45.0199,54729.0
2021-11-16 12:10:00,47.9,47.92,47.8,47.86,156004.0,45.0105,45.0293,44.9166,44.973,156004.0
2021-11-16 12:15:00,47.86,47.96,47.85,47.95,32947.0,44.973,45.0669,44.9636,45.0575,32947.0
2021-11-16 12:20:00,47.95,47.97,47.92,47.95,45114.0,45.0575,45.0763,45.0293,45.0575,45114.0
2021-11-16 12:25:00,47.95,47.95,47.85,47.88,45659.0,45.0575,45.0575,44.9636,44.9918,45659.0
2021-11-16 12:30:00,47.88,47.91,47.83,47.9,36898.0,44.9918,45.0199,44.9448,45.0105,36898.0
2021-11-16 12:35:00,47.9,47.93,47.87,47.88,47048.0,45.0105,45.0387,44.9824,44.9918,47048.0
2021-11-16 12:40:00,47.88,47.93,47.81,47.89,88828.0,44.9918,45.0387,44.926,45.0012,88828.0
2021-11-16 12:45:00,47.9,47.92,47.86,47.89,68754.0,45.0105,45.0293,44.973,45.0012,68754.0
2021-11-16 12:50:00,47.89,47.89,47.83,47.84,39506.0,45.0012,45.0012,44.9448,44.9542,39506.0
2021-11-16 12:55:00,47.85,47.88,47.83,47.86,54314.0,44.9636,44.9918,44.9448,44.973,54314.0
2021-11-16 13:00:00,47.87,47.9,47.85,47.89,35073.0,44.9824,45.0105,44.9636,45.0012,35073.0
2021-11-16 13:05:00,47.89,47.91,47.85,47.87,39428.0,45.0012,45.0199,44.9636,44.9824,39428.0
2021-11-16 13:10:00,47.86,47.89,47.84,47.89,39979.0,44.973,45.0012,44.9542,45.0012,39979.0
2021-11-16 13:15:00,47.89,47.9,47.81,47.81,85750.0,45.0012,45.0105,44.926,44.926,85750.0
2021-11-16 13:20:00,47.82,47.86,47.7,47.71,167087.0,44.9354,44.973,44.8226,44.832,167087.0
2021-11-16 13:25:00,47.71,47.78,47.67,47.76,83402.0,44.832,44.8978,44.7944,44.879,83402.0
2021-11-16 13:30:00,47.76,47.76,47.71,47.75,66223.0,44.879,44.879,44.832,44.8696,66223.0
2021-11-16 13:35:00,47.75,47.79,47.72,47.73,98910.0,44.8696,44.9072,44.8414,44.8508,98910.0
2021-11-16 13:40:00,47.74,47.77,47.74,47.77,39463.0,44.8602,44.8884,44.8602,44.8884,39463.0
2021-11-16 13:45:00,47.77,47.77,47.72,47.76,55161.0,44.8884,44.8884,44.8414,44.879,55161.0
2021-11-16 13:50:00,47.76,47.8,47.75,47.77,31705.0,44.879,44.9166,44.8696,44.8884,31705.0
2021-11-16 13:55:00,47.77,47.78,47.72,47.75,52412.0,44.8884,44.8978,44.8414,44.8696,52412.0
2021-11-16 14:00:00,47.75,47.75,47.72,47.72,29943.0,44.8696,44.8696,44.8414,44.8414,29943.0
2021-11-16 14:05:00,47.72,47.72,47.66,47.7,80086.0,44.8414,44.8414,44.785,44.8226,80086.0
2021-11-16 14:10:00,47.7,47.73,47.64,47.66,114786.0,44.8226,44.8508,44.7662,44.785,114786.0
2021-11-16 14:15:00,47.66,47.66,47.58,47.61,83628.0,44.785,44.785,44.7099,44.738,83628.0
2021-11-16 14:20:00,47.61,47.62,47.52,47.53,86973.0,44.738,44.7474,44.6535,44.6629,86973.0
2021-11-16 14:25:00,47.53,47.58,47.51,47.58,80987.0,44.6629,44.7099,44.6441,44.7099,80987.0
2021-11-16 14:30:00,47.58,47.65,47.57,47.65,61811.0,44.7099,44.7756,44.7005,44.7756,61811.0
2021-11-16 14:35:00,47.65,47.67,47.62,47.66,58592.0,44.7756,44.7944,44.7474,44.785,58592.0
2021-11-16 14:40:00,47.67,47.67,47.53,47.55,99997.0,44.7944,44.7944,44.6629,44.6817,99997.0
2021-11-16 14:45:00,47.54,47.6,47.49,47.55,146518.0,44.6723,44.7286,44.6253,44.6817,146518.0
2021-11-16 14:50:00,47.55,47.6,47.55,47.55,43116.0,44.6817,44.7286,44.6817,44.6817,43116.0
2021-11-16 14:55:00,47.55,47.56,47.5,47.55,57108.0,44.6817,44.6911,44.6347,44.6817,57108.0
2021-11-16 15:00:00,47.55,47.57,47.5,47.53,46261.0,44.6817,44.7005,44.6347,44.6629,46261.0
2021-11-16 15:05:00,47.52,47.54,47.5,47.53,54327.0,44.6535,44.6723,44.6347,44.6629,54327.0
2021-11-16 15:10:00,47.53,47.58,47.51,47.54,60724.0,44.6629,44.7099,44.6441,44.6723,60724.0
2021-11-16 15:15:00,47.53,47.59,47.53,47.58,65741.0,44.6629,44.7192,44.6629,44.7099,65741.0
2021-11-16 15:20:00,47.57,47.68,47.57,47.61,135569.0,44.7005,44.8038,44.7005,44.738,135569.0
2021-11-16 15:25:00,47.61,47.66,47.6,47.61,74234.0,44.738,44.785,44.7286,44.738,74234.0
2021-11-16 15:30:00,47.61,47.61,47.52,47.56,107471.0,44.738,44.738,44.6535,44.6911,107471.0
2021-11-16 15:35:00,47.55,47.66,47.53,47.65,121133.0,44.6817,44.785,44.6629,44.7756,121133.0
2021-11-16 15:40:00,47.65,47.65,47.59,47.61,130896.0,44.7756,44.7756,44.7192,44.738,130896.0
2021-11-16 15:45:00,47.61,47.65,47.6,47.64,210524.0,44.738,44.7756,44.7286,44.7662,210524.0
2021-11-16 15:50:00,47.65,47.67,47.59,47.59,241327.0,44.7756,44.7944,44.7192,44.7192,241327.0
2021-11-16 15:55:00,47.6,47.62,47.57,47.61,466265.0,44.7286,44.7474,44.7005,44.738,466265.0
2021-11-17 09:30:00,47.41,47.61,47.15,47.51,290167.0,44.5501,44.738,44.3058,44.6441,290167.0
2021-11-17 09:35:00,47.52,47.58,47.3,47.46,82438.0,44.6535,44.7099,44.4467,44.5971,82438.0
2021-11-17 09:40:00,47.45,47.53,47.36,47.44,162789.0,44.5877,44.6629,44.5031,44.5783,162789.0
2021-11-17 09:45:00,47.44,47.58,47.36,47.52,95865.0,44.5783,44.7099,44.5031,44.6535,95865.0
2021-11-17 09:50:00,47.51,47.54,47.32,47.35,83270.0,44.6441,44.6723,44.4655,44.4937,83270.0
2021-11-17 09:55:00,47.34,47.42,47.32,47.38,45102.0,44.4843,44.5595,44.4655,44.5219,45102.0
2021-11-17 10:00:00,47.36,47.42,47.31,47.4,69947.0,44.5031,44.5595,44.4561,44.5407,69947.0
2021-11-17 10:05:00,47.4,47.4,47.24,47.26,58819.0,44.5407,44.5407,44.3904,44.4092,58819.0
2021-11-17 10:10:00,47.25,47.27,47.18,47.2,62238.0,44.3998,44.4186,44.334,44.3528,62238.0
2021-11-17 10:15:00,47.19,47.23,47.16,47.2,67685.0,44.3434,44.381,44.3152,44.3528,67685.0
2021-11-17 10:20:00,47.2,47.24,47.12,47.22,135725.0,44.3528,44.3904,44.2776,44.3716,135725.0
2021-11-17 10:25:00,47.23,47.33,47.23,47.28,114822.0,44.381,44.4749,44.381,44.4279,114822.0
2021-11-17 10:30:00,47.28,47.42,47.28,47.42,44911.0,44.4279,44.5595,44.4279,44.5595,44911.0
2021-11-17 10:35:00,47.43,47.43,47.25,47.37,82078.0,44.5689,44.5689,44.3998,44.5125,82078.0
2021-11-17 10:40:00,47.36,47.4,47.27,47.3,84160.0,44.5031,44.5407,44.4186,44.4467,84160.0
2021-11-17 10:45:00,47.3,47.4,47.29,47.32,45660.0,44.4467,44.5407,44.4373,44.4655,45660.0
2021-11-17 10:50:00,47.31,47.32,47.23,47.29,61167.0,44.4561,44.4655,44.381,44.4373,61167.0
2021-11-17 10:55:00,47.29,47.36,47.25,47.31,80374.0,44.4373,44.5031,44.3998,44.4561,80374.0
2021-11-17 11:00:00,47.32,47.34,47.28,47.29,27048.0,44.4655,44.4843,44.4279,44.4373,27048.0
2021-11-17 11:05:00,47.29,47.35,47.29,47.3,46000.0,44.4373,44.4937,44.4373,44.4467,46000.0
2021-11-17 11:10:00,47.3,47.35,47.27,47.34,31067.0,44.4467,44.4937,44.4186,44.4843,31067.0
2021-11-17 11:15:00,47.34,47.35,47.19,47.2,39970.0,44.4843,44.4937,44.3434,44.3528,39970.0
2021-11-17 11:20:00,47.19,47.2,47.1,47.11,68954.0,44.3434,44.3528,44.2588,44.2682,68954.0
2021-11-17 11:25:00,47.1,47.19,47.09,47.16,49867.0,44.2588,44.3434,44.2494,44.3152,49867.0
2021-11-17 11:30:00,47.16,47.16,47.11,47.12,41680.0,44.3152,44.3152,44.2682,44.2776,41680.0
2021-11-17 11:35:00,47.12,47.14,47.08,47.12,37592.0,44.2776,44.2964,44.24,44.2776,37592.0
2021-11-17 11:40:00,47.12,47.17,47.08,47.15,37894.0,44.2776,44.3246,44.24,44.3058,37894.0
2021-11-17 11:45:00,47.15,47.24,47.15,47.21,48372.0,44.3058,44.3904,44.3058,44.3622,48372.0
2021-11-17 11:50:00,47.2,47.21,47.15,47.17,18859.0,44.3528,44.3622,44.3058,44.3246,18859.0
2021-11-17 11:55:00,47.17,47.21,47.15,47.16,37323.0,44.3246,44.3622,44.3058,44.3152,37323.0
2021-11-17 12:00:00,47.16,47.18,47.09,47.1,33216.0,44.3152,44.334,44.2494,44.2588,33216.0
2021-11-17 12:05:00,47.1,47.11,46.99,47.02,252315.0,44.2588,44.2682,44.1554,44.1836,252315.0
2021-11-17 12:10:00,47.02,47.05,47.0,47.03,39792.0,44.1836,44.2118,44.1648,44.193,39792.0
2021-11-17 12:15:00,47.03,47.12,47.02,47.05,50659.0,44.193,44.2776,44.1836,44.2118,50659.0
2021-11-17 12:20:00,47.06,47.09,47.04,47.05,36169.0,44.2212,44.2494,44.2024,44.2118,36169.0
2021-11-17 12:25:00,47.06,47.08,47.01,47.02,22410.0,44.2212,44.24,44.1742,44.1836,22410.0
2021-11-17 12:30:00,47.02,47.05,46.99,47.03,33599.0,44.1836,44.2118,44.1554,44.193,33599.0
2021-11-17 12:35:00,47.02,47.1,47.01,47.08,50073.0,44.1836,44.2588,44.1742,44.24,50073.0
2021-11-17 12:40:00,47.07,47.09,47.01,47.03,30945.0,44.2306,44.2494,44.1742,44.193,30945.0
2021-11-17 12:45:00,47.02,47.03,46.98,47.01,68070.0,44.1836,44.193,44.146,44.1742,68070.0
2021-11-17 12:50:00,47.0,47.04,46.95,46.97,59244.0,44.1648,44.2024,44.1179,44.1366,59244.0
2021-11-17 12:55:00,46.97,46.97,46.88,46.92,97658.0,44.1366,44.1366,44.0521,44.0897,97658.0
2021-11-17 13:00:00,46.91,47.01,46.9,46.98,39956.0,44.0803,44.1742,44.0709,44.146,39956.0
2021-11-17 13:05:00,46.99,47.07,46.98,47.01,30018.0,44.1554,44.2306,44.146,44.1742,30018.0
2021-11-17 13:10:00,47.0,47.04,46.96,46.97,28610.0,44.1648,44.2024,44.1273,44.1366,28610.0
2021-11-17 13:15:00,46.97,46.98,46.9,46.92,39041.0,44.1366,44.146,44.0709,44.0897,39041.0
2021-11-17 13:20:00,46.91,47.0,46.91,46.99,130725.0,44.0803,44.1648,44.0803,44.1554,130725.0
2021-11-17 13:25:00,46.99,47.01,46.95,46.98,46249.0,44.1554,44.1742,44.1179,44.146,46249.0
2021-11-17 13:30:00,46.98,47.19,46.97,47.18,43052.0,44.146,44.3434,44.1366,44.334,43052.0
2021-11-17 13:35:00,47.19,47.22,47.14,47.18,40018.0,44.3434,44.3716,44.2964,44.334,40018.0
2021-11-17 13:40:00,47.18,47.25,47.17,47.22,24811.0,44.334,44.3998,44.3246,44.3716,24811.0
2021-11-17 13:45:00,47.22,47.29,47.21,47.23,33667.0,44.3716,44.4373,44.3622,44.381,33667.0
2021-11-17 13:50:00,47.23,47.31,47.22,47.27,39677.0,44.381,44.4561,44.3716,44.4186,39677.0
2021-11-17 13:55:00,47.28,47.31,47.24,47.29,49309.0,44.4279,44.4561,44.3904,44.4373,49309.0
2021-11-17 14:00:00,47.3,47.36,47.28,47.3,43831.0,44.4467,44.5031,44.4279,44.4467,43831.0
2021-11-17 14:05:00,47.3,47.31,47.24,47.3,33075.0,44.4467,44.4561,44.3904,44.4467,33075.0
2021-11-17 14:10:00,47.3,47.32,47.23,47.23,31372.0,44.4467,44.4655,44.381,44.381,31372.0
2021-11-17 14:15:00,47.23,47.26,47.17,47.25,31638.0,44.381,44.4092,44.3246,44.3998,31638.0
2021-11-17 14:20:00,47.24,47.25,47.16,47.19,63102.0,44.3904,44.3998,44.3152,44.3434,63102.0
2021-11-17 14:25:00,47.19,47.2,47.14,47.18,46805.0,44.3434,44.3528,44.2964,44.334,46805.0
2021-11-17 14:30:00,47.18,47.26,47.17,47.2,58811.0,44.334,44.4092,44.3246,44.3528,58811.0
2021-11-17 14:35:00,47.2,47.26,47.19,47.25,34794.0,44.3528,44.4092,44.3434,44.3998,34794.0
2021-11-17 14:40:00,47.25,47.32,47.23,47.24,60889.0,44.3998,44.4655,44.381,44.3904,60889.0
2021-11-17 14:45:00,47.25,47.31,47.24,47.27,45366.0,44.3998,44.4561,44.3904,44.4186,45366.0
2021-11-17 14:50:00,47.28,47.28,47.1,47.1,72814.0,44.4279,44.4279,44.2588,44.2588,72814.0
2021-11-17 14:55:00,47.1,47.18,47.08,47.17,31091.0,44.2588,44.334,44.24,44.3246,31091.0
2021-11-17 15:00:00,47.16,47.21,47.11,47.13,60938.0,44.3152,44.3622,44.2682,44.287,60938.0
2021-11-17 15:05:00,47.14,47.3,47.14,47.27,148442.0,44.2964,44.4467,44.2964,44.4186,148442.0
2021-11-17 15:10:00,47.26,47.34,47.23,47.3,67450.0,44.4092,44.4843,44.381,44.4467,67450.0
2021-11-17 15:15:00,47.3,47.46,47.3,47.39,131450.0,44.4467,44.5971,44.4467,44.5313,131450.0
2021-11-17 15:20:00,47.39,47.45,47.37,47.38,50669.0,44.5313,44.5877,44.5125,44.5219,50669.0
2021-11-17 15:25:00,47.38,47.44,47.37,47.41,58936.0,44.5219,44.5783,44.5125,44.5501,58936.0
2021-11-17 15:30:00,47.41,47.46,47.37,47.38,79060.0,44.5501,44.5971,44.5125,44.5219,79060.0
2021-11-17 15:35:00,47.39,47.45,47.37,47.41,54060.0,44.5313,44.5877,44.5125,44.5501,54060.0
2021-11-17 15:40:00,47.41,47.43,47.37,47.38,75545.0,44.5501,44.5689,44.5125,44.5219,75545.0
2021-11-17 15:45:00,47.37,47.39,47.33,47.34,115018.0,44.5125,44.5313,44.4749,44.4843,115018.0
2021-11-17 15:50:00,47.34,47.41,47.31,47.34,133886.0,44.4843,44.5501,44.4561,44.4843,133886.0
2021-11-17 15:55:00,47.35,47.41,47.33,47.41,289250.0,44.4937,44.5501,44.4749,44.5501,289250.0
2021-11-18 09:30:00,47.39,47.42,47.15,47.25,181070.0,44.5313,44.5595,44.3058,44.3998,181070.0
2021-11-18 09:35:00,47.22,47.34,47.21,47.29,25465.0,44.3716,44.4843,44.3622,44.4373,25465.0
2021-11-18 09:40:00,47.29,47.33,47.1,47.12,64495.0,44.4373,44.4749,44.2588,44.2776,64495.0
2021-11-18 09:45:00,47.11,47.17,46.97,46.97,113955.0,44.2682,44.3246,44.1366,44.1366,113955.0
2021-11-18 09:50:00,46.98,46.98,46.72,46.83,150654.0,44.146,44.146,43.9017,44.0051,150654.0
2021-11-18 09:55:00,46.82,46.82,46.75,46.77,89972.0,43.9957,43.9957,43.9299,43.9487,89972.0
2021-11-18 10:00:00,46.77,46.8,46.67,46.68,111133.0,43.9487,43.9769,43.8547,43.8641,111133.0
2021-11-18 10:05:00,46.68,46.73,46.59,46.59,91547.0,43.8641,43.9111,43.7796,43.7796,91547.0
2021-11-18 10:10:00,46.59,46.59,46.36,46.46,151566.0,43.7796,43.7796,43.5634,43.6574,151566.0
2021-11-18 10:15:00,46.47,46.54,46.38,46.38,107478.0,43.6668,43.7326,43.5822,43.5822,107478.0
2021-11-18 10:20:00,46.38,46.49,46.35,46.45,109497.0,43.5822,43.6856,43.554,43.648,109497.0
2021-11-18 10:25:00,46.45,46.46,46.3,46.35,84480.0,43.648,43.6574,43.5071,43.554,84480.0
2021-11-18 10:30:00,46.35,46.45,46.32,46.41,68406.0,43.554,43.648,43.5259,43.6104,68406.0
2021-11-18 10:35:00,46.42,46.61,46.41,46.46,65686.0,43.6198,43.7984,43.6104,43.6574,65686.0
2021-11-18 10:40:00,46.48,46.59,46.46,46.5,54265.0,43.6762,43.7796,43.6574,43.695,54265.0
2021-11-18 10:45:00,46.51,46.62,46.49,46.58,49438.0,43.7044,43.8078,43.6856,43.7702,49438.0
2021-11-18 10:50:00,46.59,46.68,46.51,46.56,47846.0,43.7796,43.8641,43.7044,43.7514,47846.0
2021-11-18 10:55:00,46.57,46.63,46.53,46.59,60814.0,43.7608,43.8172,43.7232,43.7796,60814.0
2021-11-18 11:00:00,46.59,46.7,46.59,46.64,75107.0,43.7796,43.8829,43.7796,43.8266,75107.0
2021-11-18 11:05:00,46.65,46.77,46.63,46.73,50555.0,43.836,43.9487,43.8172,43.9111,50555.0
2021-11-18 11:10:00,46.72,46.79,46.69,46.78,47124.0,43.9017,43.9675,43.8735,43.9581,47124.0
2021-11-18 11:15:00,46.78,46.78,46.73,46.76,43353.0,43.9581,43.9581,43.9111,43.9393,43353.0
2021-11-18 11:20:00,46.77,46.87,46.77,46.87,79315.0,43.9487,44.0427,43.9487,44.0427,79315.0
2021-11-18 11:25:00,46.86,46.95,46.78,46.79,55039.0,44.0333,44.1179,43.9581,43.9675,55039.0
2021-11-18 11:30:00,46.78,46.83,46.73,46.77,28862.0,43.9581,44.0051,43.9111,43.9487,28862.0
2021-11-18 11:35:00,46.76,46.77,46.7,46.74,24795.0,43.9393,43.9487,43.8829,43.9205,24795.0
2021-11-18 11:40:00,46.73,46.77,46.68,46.69,30089.0,43.9111,43.9487,43.8641,43.8735,30089.0
2021-11-18 11:45:00,46.69,46.71,46.61,46.64,26435.0,43.8735,43.8923,43.7984,43.8266,26435.0
2021-11-18 11:50:00,46.64,46.69,46.64,46.66,36148.0,43.8266,43.8735,43.8266,43.8453,36148.0
2021-11-18 11:55:00,46.66,46.75,46.65,46.7,83388.0,43.8453,43.9299,43.836,43.8829,83388.0
2021-11-18 12:00:00,46.7,46.72,46.64,46.66,38550.0,43.8829,43.9017,43.8266,43.8453,38550.0
2021-11-18 12:05:00,46.66,46.67,46.59,46.6,26107.0,43.8453,43.8547,43.7796,43.789,26107.0
2021-11-18 12:10:00,46.6,46.64,46.58,46.59,22501.0,43.789,43.8266,43.7702,43.7796,22501.0
2021-11-18 12:15:00,46.59,46.62,46.55,46.58,30825.0,43.7796,43.8078,43.742,43.7702,30825.0
2021-11-18 12:20:00,46.58,46.71,46.57,46.67,52627.0,43.7702,43.8923,43.7608,43.8547,52627.0
2021-11-18 12:25:00,46.67,46.74,46.65,46.7,55906.0,43.8547,43.9205,43.836,43.8829,55906.0
2021-11-18 12:30:00,46.7,46.71,46.59,46.61,26335.0,43.8829,43.8923,43.7796,43.7984,26335.0
2021-11-18 12:35:00,46.62,46.64,46.56,46.59,22711.0,43.8078,43.8266,43.7514,43.7796,22711.0
2021-11-18 12:40:00,46.6,46.67,46.59,46.61,53771.0,43.789,43.8547,43.7796,43.7984,53771.0
2021-11-18 12:45:00,46.61,46.63,46.58,46.61,20483.0,43.7984,43.8172,43.7702,43.7984,20483.0
2021-11-18 12:50:00,46.62,46.62,46.53,46.55,26518.0,43.8078,43.8078,43.7232,43.742,26518.0
2021-11-18 12:55:00,46.55,46.57,46.5,46.54,49706.0,43.742,43.7608,43.695,43.7326,49706.0
2021-11-18 13:00:00,46.54,46.55,46.44,46.48,148472.0,43.7326,43.742,43.6386,43.6762,148472.0
2021-11-18 13:05:00,46.49,46.5,46.32,46.35,161472.0,43.6856,43.695,43.5259,43.554,161472.0
2021-11-18 13:10:00,46.34,46.39,46.31,46.34,39055.0,43.5447,43.5916,43.5165,43.5447,39055.0
2021-11-18 13:15:00,46.34,46.34,46.23,46.26,140719.0,43.5447,43.5447,43.4413,43.4695,140719.0
2021-11-18 13:20:00,46.25,46.26,46.08,46.11,125371.0,43.4601,43.4695,43.3003,43.3285,125371.0
2021-11-18 13:25:00,46.11,46.22,46.07,46.21,114156.0,43.3285,43.4319,43.2909,43.4225,114156.0
2021-11-18 13:30:00,46.22,46.28,46.19,46.2,84190.0,43.4319,43.4883,43.4037,43.4131,84190.0
2021-11-18 13:35:00,46.19,46.22,46.15,46.18,81613.0,43.4037,43.4319,43.3661,43.3943,81613.0
2021-11-18 13:40:00,46.19,46.26,46.17,46.22,57883.0,43.4037,43.4695,43.3849,43.4319,57883.0
2021-11-18 13:45:00,46.22,46.23,46.14,46.15,80332.0,43.4319,43.4413,43.3567,43.3661,80332.0
2021-11-18 13:50:00,46.15,46.15,46.05,46.05,122823.0,43.3661,43.3661,43.2721,43.2721,122823.0
2021-11-18 13:55:00,46.06,46.16,46.03,46.14,123202.0,43.2815,43.3755,43.2534,43.3567,123202.0
2021-11-18 14:00:00,46.14,46.21,46.1,46.2,56518.0,43.3567,43.4225,43.3191,43.4131,56518.0
2021-11-18 14:05:00,46.2,46.24,46.16,46.17,59219.0,43.4131,43.4507,43.3755,43.3849,59219.0
2021-11-18 14:10:00,46.16,46.17,46.11,46.12,23795.0,43.3755,43.3849,43.3285,43.3379,23795.0
2021-11-18 14:15:00,46.12,46.18,46.1,46.13,34259.0,43.3379,43.3943,43.3191,43.3473,34259.0
2021-11-18 14:20:00,46.13,46.19,46.1,46.19,52181.0,43.3473,43.4037,43.3191,43.4037,52181.0
2021-11-18 14:25:00,46.19,46.3,46.17,46.28,46165.0,43.4037,43.5071,43.3849,43.4883,46165.0
2021-11-18 14:30:00,46.28,46.3,46.21,46.23,112958.0,43.4883,43.5071,43.4225,43.4413,112958.0
2021-11-18 14:35:00,46.23,46.27,46.2,46.27,67745.0,43.4413,43.4789,43.4131,43.4789,67745.0
2021-11-18 14:40:00,46.27,46.45,46.26,46.4,121158.0,43.4789,43.648,43.4695,43.601,121158.0
2021-11-18 14:45:00,46.4,46.45,46.37,46.41,71466.0,43.601,43.648,43.5728,43.6104,71466.0
2021-11-18 14:50:00,46.41,46.46,46.36,46.38,87169.0,43.6104,43.6574,43.5634,43.5822,87169.0
2021-11-18 14:55:00,46.38,46.48,46.33,46.46,67889.0,43.5822,43.6762,43.5353,43.6574,67889.0
2021-11-18 15:00:00,46.45,46.5,46.41,46.42,64581.0,43.648,43.695,43.6104,43.6198,64581.0
2021-11-18 15:05:00,46.43,46.46,46.36,46.4,107336.0,43.6292,43.6574,43.5634,43.601,107336.0
2021-11-18 15:10:00,46.4,46.4,46.31,46.34,47349.0,43.601,43.601,43.5165,43.5447,47349.0
2021-11-18 15:15:00,46.34,46.39,46.32,46.34,93550.0,43.5447,43.5916,43.5259,43.5447,93550.0
2021-11-18 15:20:00,46.34,46.34,46.28,46.31,81610.0,43.5447,43.5447,43.4883,43.5165,81610.0
2021-11-18 15:25:00,46.32,46.38,46.3,46.3,94739.0,43.5259,43.5822,43.5071,43.5071,94739.0
2021-11-18 15:30:00,46.3,46.42,46.3,46.38,91910.0,43.5071,43.6198,43.5071,43.5822,91910.0
2021-11-18 15:35:00,46.38,46.43,46.32,46.32,119578.0,43.5822,43.6292,43.5259,43.5259,119578.0
2021-11-18 15:40:00,46.32,46.33,46.26,46.27,80849.0,43.5259,43.5353,43.4695,43.4789,80849.0
2021-11-18 15:45:00,46.28,46.39,46.27,46.3,108947.0,43.4883,43.5916,43.4789,43.5071,108947.0
2021-11-18 15:50:00,46.3,46.34,46.26,46.3,174494.0,43.5071,43.5447,43.4695,43.5071,174494.0
2021-11-18 15:55:00,46.3,46.39,46.3,46.37,323901.0,43.5071,43.5916,43.5071,43.5728,323901.0
2021-11-19 09:30:00,46.18,46.26,45.76,45.88,663855.0,43.3943,43.4695,42.9996,43.1124,663855.0
2021-11-19 09:35:00,45.86,45.96,45.51,45.51,250504.0,43.0936,43.1876,42.7647,42.7647,250504.0
2021-11-19 09:40:00,45.52,45.77,45.44,45.58,289294.0,42.7741,43.009,42.6989,42.8305,289294.0
2021-11-19 09:45:00,45.62,45.89,45.62,45.84,144740.0,42.8681,43.1218,42.8681,43.0748,144740.0
2021-11-19 09:50:00,45.85,45.92,45.56,45.78,160192.0,43.0842,43.15,42.8117,43.0184,160192.0
2021-11-19 09:55:00,45.79,45.83,45.63,45.68,70921.0,43.0278,43.0654,42.8775,42.9245,70921.0
2021-11-19 10:00:00,45.66,45.66,45.45,45.46,184029.0,42.9057,42.9057,42.7083,42.7177,184029.0
2021-11-19 10:05:00,45.47,45.49,45.37,45.38,247230.0,42.7271,42.7459,42.6332,42.6426,247230.0
2021-11-19 10:10:00,45.38,45.58,45.37,45.56,167573.0,42.6426,42.8305,42.6332,42.8117,167573.0
2021-11-19 10:15:00,45.56,45.61,45.48,45.61,76784.0,42.8117,42.8587,42.7365,42.8587,76784.0
2021-11-19 10:20:00,45.61,45.79,45.57,45.79,139516.0,42.8587,43.0278,42.8211,43.0278,139516.0
2021-11-19 10:25:00,45.79,45.98,45.79,45.95,91742.0,43.0278,43.2064,43.0278,43.1782,91742.0
2021-11-19 10:30:00,45.96,45.98,45.88,45.95,151672.0,43.1876,43.2064,43.1124,43.1782,151672.0
2021-11-19 10:35:00,45.95,46.26,45.93,46.26,108925.0,43.1782,43.4695,43.1594,43.4695,108925.0
2021-11-19 10:40:00,46.26,46.36,46.23,46.34,58118.0,43.4695,43.5634,43.4413,43.5447,58118.0
2021-11-19 10:45:00,46.34,46.63,46.34,46.51,113482.0,43.5447,43.8172,43.5447,43.7044,113482.0
2021-11-19 10:50:00,46.5,46.51,46.32,46.35,84804.0,43.695,43.7044,43.5259,43.554,84804.0
2021-11-19 10:55:00,46.36,46.57,46.36,46.4,56035.0,43.5634,43.7608,43.5634,43.601,56035.0
2021-11-19 11:00:00,46.39,46.68,46.36,46.61,102215.0,43.5916,43.8641,43.5634,43.7984,102215.0
2021-11-19 11:05:00,46.62,46.8,46.56,46.78,91882.0,43.8078,43.9769,43.7514,43.9581,91882.0
2021-11-19 11:10:00,46.78,46.78,46.67,46.69,111954.0,43.9581,43.9581,43.8547,43.8735,111954.0
2021-11-19 11:15:00,46.69,46.85,46.67,46.85,174453.0,43.8735,44.0239,43.8547,44.0239,174453.0
2021-11-19 11:20:00,46.85,46.9,46.8,46.84,80713.0,44.0239,44.0709,43.9769,44.0145,80713.0
2021-11-19 11:25:00,46.83,46.88,46.79,46.85,85968.0,44.0051,44.0521,43.9675,44.0239,85968.0
2021-11-19 11:30:00,46.86,46.9,46.77,46.84,119468.0,44.0333,44.0709,43.9487,44.0145,119468.0
2021-11-19 11:35:00,46.83,46.89,46.77,46.82,69751.0,44.0051,44.0615,43.9487,43.9957,69751.0
2021-11-19 11:40:00,46.82,46.83,46.75,46.78,125424.0,43.9957,44.0051,43.9299,43.9581,125424.0
2021-11-19 11:45:00,46.79,46.86,46.72,46.72,65734.0,43.9675,44.0333,43.9017,43.9017,65734.0
2021-11-19 11:50:00,46.72,46.77,46.67,46.76,81169.0,43.9017,43.9487,43.8547,43.9393,81169.0
2021-11-19 11:55:00,46.77,46.83,46.74,46.76,58716.0,43.9487,44.0051,43.9205,43.9393,58716.0
2021-11-19 12:00:00,46.77,46.81,46.74,46.76,44031.0,43.9487,43.9863,43.9205,43.9393,44031.0
2021-11-19 12:05:00,46.76,46.78,46.64,46.65,54169.0,43.9393,43.9581,43.8266,43.836,54169.0
2021-11-19 12:10:00,46.65,46.68,46.61,46.66,50995.0,43.836,43.8641,43.7984,43.8453,50995.0
2021-11-19 12:15:00,46.66,46.78,46.66,46.76,64393.0,43.8453,43.9581,43.8453,43.9393,64393.0
2021-11-19 12:20:00,46.76,46.81,46.74,46.8,36712.0,43.9393,43.9863,43.9205,43.9769,36712.0
2021-11-19 12:25:00,46.8,46.9,46.79,46.82,84526.0,43.9769,44.0709,43.9675,43.9957,84526.0
2021-11-19 12:30:00,46.82,46.93,46.81,46.87,72118.0,43.9957,44.0991,43.9863,44.0427,72118.0
2021-11-19 12:35:00,46.87,46.92,46.85,46.92,53234.0,44.0427,44.0897,44.0239,44.0897,53234.0
2021-11-19 12:40:00,46.91,46.93,46.85,46.93,85135.0,44.0803,44.0991,44.0239,44.0991,85135.0
2021-11-19 12:45:00,46.93,46.94,46.81,46.84,96349.0,44.0991,44.1085,43.9863,44.0145,96349.0
2021-11-19 12:50:00,46.85,46.94,46.84,46.94,48597.0,44.0239,44.1085,44.0145,44.1085,48597.0
2021-11-19 12:55:00,46.94,46.99,46.93,46.94,58934.0,44.1085,44.1554,44.0991,44.1085,58934.0
2021-11-19 13:00:00,46.95,46.95,46.86,46.91,72305.0,44.1179,44.1179,44.0333,44.0803,72305.0
2021-11-19 13:05:00,46.9,46.93,46.84,46.86,51168.0,44.0709,44.0991,44.0145,44.0333,51168.0
2021-11-19 13:10:00,46.87,46.89,46.84,46.85,50546.0,44.0427,44.0615,44.0145,44.0239,50546.0
2021-11-19 13:15:00,46.86,46.88,46.76,46.8,70230.0,44.0333,44.0521,43.9393,43.9769,70230.0
2021-11-19 13:20:00,46.81,46.82,46.73,46.73,39792.0,43.9863,43.9957,43.9111,43.9111,39792.0
2021-11-19 13:25:00,46.73,46.74,46.65,46.66,64091.0,43.9111,43.9205,43.836,43.8453,64091.0
2021-11-19 13:30:00,46.66,46.68,46.64,46.67,32769.0,43.8453,43.8641,43.8266,43.8547,32769.0
2021-11-19 13:35:00,46.68,46.68,46.59,46.63,52631.0,43.8641,43.8641,43.7796,43.8172,52631.0
2021-11-19 13:40:00,46.62,46.65,46.59,46.64,35482.0,43.8078,43.836,43.7796,43.8266,35482.0
2021-11-19 13:45:00,46.64,46.64,46.54,46.58,53183.0,43.8266,43.8266,43.7326,43.7702,53183.0
2021-11-19 13:50:00,46.58,46.76,46.57,46.72,86376.0,43.7702,43.9393,43.7608,43.9017,86376.0
2021-11-19 13:55:00,46.72,46.77,46.72,46.75,40961.0,43.9017,43.9487,43.9017,43.9299,40961.0
2021-11-19 14:00:00,46.75,46.77,46.72,46.73,27354.0,43.9299,43.9487,43.9017,43.9111,27354.0
2021-11-19 14:05:00,46.73,46.74,46.62,46.66,46349.0,43.9111,43.9205,43.8078,43.8453,46349.0
2021-11-19 14:10:00,46.66,46.69,46.63,46.68,29645.0,43.8453,43.8735,43.8172,43.8641,29645.0
2021-11-19 14:15:00,46.68,46.73,46.67,46.71,46465.0,43.8641,43.9111,43.8547,43.8923,46465.0
2021-11-19 14:20:00,46.71,46.71,46.66,46.69,35737.0,43.8923,43.8923,43.8453,43.8735,35737.0
2021-11-19 14:25:00,46.69,46.69,46.58,46.62,53938.0,43.8735,43.8735,43.7702,43.8078,53938.0
2021-11-19 14:30:00,46.62,46.64,46.51,46.55,46686.0,43.8078,43.8266,43.7044,43.742,46686.0
2021-11-19 14:35:00,46.55,46.61,46.55,46.61,22641.0,43.742,43.7984,43.742,43.7984,22641.0
2021-11-19 14:40:00,46.61,46.64,46.56,46.61,53515.0,43.7984,43.8266,43.7514,43.7984,53515.0
2021-11-19 14:45:00,46.61,46.78,46.59,46.76,69810.0,43.7984,43.9581,43.7796,43.9393,69810.0
2021-11-19 14:50:00,46.77,46.78,46.7,46.74,78091.0,43.9487,43.9581,43.8829,43.9205,78091.0
2021-11-19 14:55:00,46.75,46.75,46.66,46.69,31203.0,43.9299,43.9299,43.8453,43.8735,31203.0
2021-11-19 15:00:00,46.69,46.77,46.65,46.65,34978.0,43.8735,43.9487,43.836,43.836,34978.0
2021-11-19 15:05:00,46.65,46.69,46.62,46.68,41698.0,43.836,43.8735,43.8078,43.8641,41698.0
2021-11-19 15:10:00,46.68,46.69,46.59,46.64,67400.0,43.8641,43.8735,43.7796,43.8266,67400.0
2021-11-19 15:15:00,46.64,46.64,46.52,46.52,45984.0,43.8266,43.8266,43.7138,43.7138,45984.0
2021-11-19 15:20:00,46.52,46.57,46.48,46.55,63377.0,43.7138,43.7608,43.6762,43.742,63377.0
2021-11-19 15:25:00,46.55,46.62,46.53,46.62,65854.0,43.742,43.8078,43.7232,43.8078,65854.0
2021-11-19 15:30:00,46.62,46.7,46.57,46.69,88153.0,43.8078,43.8829,43.7608,43.8735,88153.0
2021-11-19 15:35:00,46.69,46.75,46.57,46.61,136976.0,43.8735,43.9299,43.7608,43.7984,136976.0
2021-11-19 15:40:00,46.61,46.62,46.55,46.62,142109.0,43.7984,43.8078,43.742,43.8078,142109.0
2021-11-19 15:45:00,46.62,46.73,46.6,46.7,151128.0,43.8078,43.9111,43.789,43.8829,151128.0
2021-11-19 15:50:00,46.7,46.72,46.65,46.66,192305.0,43.8829,43.9017,43.836,43.8453,192305.0
2021-11-19 15:55:00,46.66,46.87,46.65,46.84,535344.0,43.8453,44.0427,43.836,44.0145,535344.0
2021-11-22 09:30:00,47.09,47.3,46.97,47.13,242469.0,44.2494,44.4467,44.1366,44.287,242469.0
2021-11-22 09:35:00,47.14,47.46,47.14,47.41,118700.0,44.2964,44.5971,44.2964,44.5501,118700.0
2021-11-22 09:40:00,47.41,47.42,47.28,47.42,97019.0,44.5501,44.5595,44.4279,44.5595,97019.0
2021-11-22 09:45:00,47.44,47.56,47.43,47.56,133283.0,44.5783,44.6911,44.5689,44.6911,133283.0
2021-11-22 09:50:00,47.57,47.73,47.4,47.68,139749.0,44.7005,44.8508,44.5407,44.8038,139749.0
2021-11-22 09:55:00,47.67,47.74,47.55,47.63,84696.0,44.7944,44.8602,44.6817,44.7568,84696.0
2021-11-22 10:00:00,47.65,47.84,47.65,47.81,148663.0,44.7756,44.9542,44.7756,44.926,148663.0
2021-11-22 10:05:00,47.82,47.96,47.79,47.84,85029.0,44.9354,45.0669,44.9072,44.9542,85029.0
2021-11-22 10:10:00,47.84,47.96,47.7,47.71,64605.0,44.9542,45.0669,44.8226,44.832,64605.0
2021-11-22 10:15:00,47.7,47.8,47.69,47.74,70450.0,44.8226,44.9166,44.8132,44.8602,70450.0
2021-11-22 10:20:00,47.72,47.9,47.71,47.9,55144.0,44.8414,45.0105,44.832,45.0105,55144.0
2021-11-22 10:25:00,47.89,47.89,47.64,47.69,102357.0,45.0012,45.0012,44.7662,44.8132,102357.0
2021-11-22 10:30:00,47.72,47.79,47.68,47.77,56668.0,44.8414,44.9072,44.8038,44.8884,56668.0
2021-11-22 10:35:00,47.8,47.8,47.66,47.66,53722.0,44.9166,44.9166,44.785,44.785,53722.0
2021-11-22 10:40:00,47.66,47.7,47.63,47.65,55400.0,44.785,44.8226,44.7568,44.7756,55400.0
2021-11-22 10:45:00,47.65,47.68,47.53,47.58,52443.0,44.7756,44.8038,44.6629,44.7099,52443.0
2021-11-22 10:50:00,47.58,47.6,47.51,47.52,32454.0,44.7099,44.7286,44.6441,44.6535,32454.0
2021-11-22 10:55:00,47.53,47.54,47.41,47.49,88196.0,44.6629,44.6723,44.5501,44.6253,88196.0
2021-11-22 11:00:00,47.49,47.5,47.39,47.46,39917.0,44.6253,44.6347,44.5313,44.5971,39917.0
2021-11-22 11:05:00,47.46,47.57,47.46,47.55,51186.0,44.5971,44.7005,44.5971,44.6817,51186.0
2021-11-22 11:10:00,47.55,47.65,47.53,47.55,75671.0,44.6817,44.7756,44.6629,44.6817,75671.0
2021-11-22 11:15:00,47.54,47.57,47.46,47.46,38714.0,44.6723,44.7005,44.5971,44.5971,38714.0
2021-11-22 11:20:00,47.46,47.65,47.46,47.65,100632.0,44.5971,44.7756,44.5971,44.7756,100632.0
2021-11-22 11:25:00,47.65,47.66,47.5,47.58,54421.0,44.7756,44.785,44.6347,44.7099,54421.0
2021-11-22 11:30:00,47.59,47.6,47.51,47.57,56699.0,44.7192,44.7286,44.6441,44.7005,56699.0
2021-11-22 11:35:00,47.57,47.69,47.56,47.69,75633.0,44.7005,44.8132,44.6911,44.8132,75633.0
2021-11-22 11:40:00,47.68,47.75,47.64,47.72,142425.0,44.8038,44.8696,44.7662,44.8414,142425.0
2021-11-22 11:45:00,47.73,47.75,47.63,47.69,115252.0,44.8508,44.8696,44.7568,44.8132,115252.0
2021-11-22 11:50:00,47.69,47.7,47.46,47.48,155792.0,44.8132,44.8226,44.5971,44.6159,155792.0
2021-11-22 11:55:00,47.49,47.55,47.3,47.53,90794.0,44.6253,44.6817,44.4467,44.6629,90794.0
2021-11-22 12:00:00,47.53,47.68,47.49,47.66,58270.0,44.6629,44.8038,44.6253,44.785,58270.0
2021-11-22 12:05:00,47.66,47.66,47.5,47.57,49529.0,44.785,44.785,44.6347,44.7005,49529.0
2021-11-22 12:10:00,47.59,47.7,47.57,47.65,54861.0,44.7192,44.8226,44.7005,44.7756,54861.0
2021-11-22 12:15:00,47.66,47.75,47.51,47.64,98833.0,44.785,44.8696,44.6441,44.7662,98833.0
2021-11-22 12:20:00,47.63,47.63,47.48,47.48,36063.0,44.7568,44.7568,44.6159,44.6159,36063.0
2021-11-22 12:25:00,47.49,47.63,47.49,47.57,36263.0,44.6253,44.7568,44.6253,44.7005,36263.0
2021-11-22 12:30:00,47.57,47.63,47.48,47.5,82593.0,44.7005,44.7568,44.6159,44.6347,82593.0
2021-11-22 12:35:00,47.49,47.5,47.44,47.45,25792.0,44.6253,44.6347,44.5783,44.5877,25792.0
2021-11-22 12:40:00,47.45,47.51,47.44,47.48,27822.0,44.5877,44.6441,44.5783,44.6159,27822.0
2021-11-22 12:45:00,47.47,47.5,47.38,47.38,50598.0,44.6065,44.6347,44.5219,44.5219,50598.0
2021-11-22 12:50:00,47.38,47.4,47.24,47.39,76759.0,44.5219,44.5407,44.3904,44.5313,76759.0
2021-11-22 12:55:00,47.39,47.5,47.36,47.48,41655.0,44.5313,44.6347,44.5031,44.6159,41655.0
2021-11-22 13:00:00,47.48,47.52,47.46,47.49,23166.0,44.6159,44.6535,44.5971,44.6253,23166.0
2021-11-22 13:05:00,47.48,47.51,47.46,47.48,25838.0,44.6159,44.6441,44.5971,44.6159,25838.0
2021-11-22 13:10:00,47.49,47.6,47.48,47.59,42972.0,44.6253,44.7286,44.6159,44.7192,42972.0
2021-11-22 13:15:00,47.59,47.6,47.5,47.55,71628.0,44.7192,44.7286,44.6347,44.6817,71628.0
2021-11-22 13:20:00,47.55,47.59,47.5,47.58,76593.0,44.6817,44.7192,44.6347,44.7099,76593.0
2021-11-22 13:25:00,47.58,47.61,47.55,47.56,87864.0,44.7099,44.738,44.6817,44.6911,87864.0
2021-11-22 13:30:00,47.56,47.6,47.53,47.55,37752.0,44.6911,44.7286,44.6629,44.6817,37752.0
2021-11-22 13:35:00,47.55,47.56,47.49,47.51,23437.0,44.6817,44.6911,44.6253,44.6441,23437.0
2021-11-22 13:40:00,47.51,47.61,47.47,47.55,43904.0,44.6441,44.738,44.6065,44.6817,43904.0
2021-11-22 13:45:00,47.56,47.58,47.52,47.55,28328.0,44.6911,44.7099,44.6535,44.6817,28328.0
2021-11-22 13:50:00,47.55,47.55,47.5,47.51,30487.0,44.6817,44.6817,44.6347,44.6441,30487.0
2021-11-22 13:55:00,47.52,47.55,47.5,47.53,34432.0,44.6535,44.6817,44.6347,44.6629,34432.0
2021-11-22 14:00:00,47.53,47.62,47.45,47.62,90073.0,44.6629,44.7474,44.5877,44.7474,90073.0
2021-11-22 14:05:00,47.61,47.64,47.59,47.64,29643.0,44.738,44.7662,44.7192,44.7662,29643.0
2021-11-22 14:10:00,47.63,47.63,47.57,47.58,26815.0,44.7568,44.7568,44.7005,44.7099,26815.0
2021-11-22 14:15:00,47.58,47.59,47.51,47.55,39899.0,44.7099,44.7192,44.6441,44.6817,39899.0
2021-11-22 14:20:00,47.55,47.56,47.5,47.53,57105.0,44.6817,44.6911,44.6347,44.6629,57105.0
2021-11-22 14:25:00,47.53,47.63,47.52,47.62,45683.0,44.6629,44.7568,44.6535,44.7474,45683.0
2021-11-22 14:30:00,47.62,47.73,47.61,47.71,45851.0,44.7474,44.8508,44.738,44.832,45851.0
2021-11-22 14:35:00,47.71,47.75,47.64,47.65,60663.0,44.832,44.8696,44.7662,44.7756,60663.0
2021-11-22 14:40:00,47.66,47.67,47.61,47.65,39809.0,44.785,44.7944,44.738,44.7756,39809.0
2021-11-22 14:45:00,47.65,47.65,47.56,47.61,65923.0,44.7756,44.7756,44.6911,44.738,65923.0
2021-11-22 14:50:00,47.6,47.67,47.6,47.63,71370.0,44.7286,44.7944,44.7286,44.7568,71370.0
2021-11-22 14:55:00,47.63,47.72,47.59,47.68,97834.0,44.7568,44.8414,44.7192,44.8038,97834.0
2021-11-22 15:00:00,47.69,47.84,47.64,47.81,83276.0,44.8132,44.9542,44.7662,44.926,83276.0
2021-11-22 15:05:00,47.82,48.0,47.81,47.99,105575.0,44.9354,45.1045,44.926,45.0951,105575.0
2021-11-22 15:10:00,47.98,48.03,47.87,47.87,133594.0,45.0857,45.1327,44.9824,44.9824,133594.0
2021-11-22 15:15:00,47.88,47.89,47.79,47.79,58008.0,44.9918,45.0012,44.9072,44.9072,58008.0
2021-11-22 15:20:00,47.8,47.82,47.68,47.74,69951.0,44.9166,44.9354,44.8038,44.8602,69951.0
2021-11-22 15:25:00,47.74,47.77,47.69,47.7,43462.0,44.8602,44.8884,44.8132,44.8226,43462.0
2021-11-22 15:30:00,47.7,47.8,47.69,47.8,82965.0,44.8226,44.9166,44.8132,44.9166,82965.0
2021-11-22 15:35:00,47.8,47.85,47.74,47.76,93729.0,44.9166,44.9636,44.8602,44.879,93729.0
2021-11-22 15:40:00,47.76,47.78,47.68,47.72,108102.0,44.879,44.8978,44.8038,44.8414,108102.0
2021-11-22 15:45:00,47.71,47.8,47.7,47.8,153958.0,44.832,44.9166,44.8226,44.9166,153958.0
2021-11-22 15:50:00,47.8,47.8,47.66,47.7,225607.0,44.9166,44.9166,44.785,44.8226,225607.0
2021-11-22 15:55:00,47.7,47.74,47.68,47.71,492173.0,44.8226,44.8602,44.8038,44.832,492173.0
2021-11-23 09:30:00,48.11,48.31,47.9,47.92,187988.0,45.2079,45.3958,45.0105,45.0293,187988.0
2021-11-23 09:35:00,47.91,47.94,47.78,47.93,76217.0,45.0199,45.0481,44.8978,45.0387,76217.0
2021-11-23 09:40:00,47.93,48.02,47.76,47.86,138039.0,45.0387,45.1233,44.879,44.973,138039.0
2021-11-23 09:45:00,47.88,47.89,47.68,47.68,88895.0,44.9918,45.0012,44.8038,44.8038,88895.0
2021-11-23 09:50:00,47.68,47.74,47.61,47.72,67017.0,44.8038,44.8602,44.738,44.8414,67017.0
2021-11-23 09:55:00,47.73,47.76,47.64,47.67,47842.0,44.8508,44.879,44.7662,44.7944,47842.0
2021-11-23 10:00:00,47.68,47.71,47.52,47.6,56412.0,44.8038,44.832,44.6535,44.7286,56412.0
2021-11-23 10:05:00,47.62,47.67,47.44,47.47,77194.0,44.7474,44.7944,44.5783,44.6065,77194.0
2021-11-23 10:10:00,47.46,47.52,47.38,47.48,220842.0,44.5971,44.6535,44.5219,44.6159,220842.0
2021-11-23 10:15:00,47.5,47.67,47.49,47.65,79786.0,44.6347,44.7944,44.6253,44.7756,79786.0
2021-11-23 10:20:00,47.64,47.64,47.48,47.48,27162.0,44.7662,44.7662,44.6159,44.6159,27162.0
2021-11-23 10:25:00,47.48,47.56,47.42,47.42,30685.0,44.6159,44.6911,44.5595,44.5595,30685.0
2021-11-23 10:30:00,47.43,47.57,47.4,47.43,92585.0,44.5689,44.7005,44.5407,44.5689,92585.0
2021-11-23 10:35:00,47.43,47.44,47.24,47.26,52730.0,44.5689,44.5783,44.3904,44.4092,52730.0
2021-11-23 10:40:00,47.27,47.38,47.25,47.34,25691.0,44.4186,44.5219,44.3998,44.4843,25691.0
2021-11-23 10:45:00,47.35,47.47,47.32,47.44,62677.0,44.4937,44.6065,44.4655,44.5783,62677.0
2021-11-23 10:50:00,47.43,47.45,47.34,47.36,50011.0,44.5689,44.5877,44.4843,44.5031,50011.0
2021-11-23 10:55:00,47.36,47.36,47.23,47.24,36372.0,44.5031,44.5031,44.381,44.3904,36372.0
2021-11-23 11:00:00,47.25,47.27,47.14,47.2,50229.0,44.3998,44.4186,44.2964,44.3528,50229.0
2021-11-23 11:05:00,47.19,47.2,47.09,47.15,29600.0,44.3434,44.3528,44.2494,44.3058,29600.0
2021-11-23 11:10:00,47.15,47.31,47.15,47.28,31291.0,44.3058,44.4561,44.3058,44.4279,31291.0
2021-11-23 11:15:00,47.29,47.43,47.28,47.36,56334.0,44.4373,44.5689,44.4279,44.5031,56334.0
2021-11-23 11:20:00,47.36,47.4,47.21,47.21,80564.0,44.5031,44.5407,44.3622,44.3622,80564.0
2021-11-23 11:25:00,47.24,47.28,47.17,47.21,49075.0,44.3904,44.4279,44.3246,44.3622,49075.0
2021-11-23 11:30:00,47.21,47.37,47.2,47.27,41951.0,44.3622,44.5125,44.3528,44.4186,41951.0
2021-11-23 11:35:00,47.28,47.41,47.23,47.41,35213.0,44.4279,44.5501,44.381,44.5501,35213.0
2021-11-23 11:40:00,47.41,47.42,47.29,47.29,23299.0,44.5501,44.5595,44.4373,44.4373,23299.0
2021-11-23 11:45:00,47.29,47.37,47.28,47.33,39584.0,44.4373,44.5125,44.4279,44.4749,39584.0
2021-11-23 11:50:00,47.34,47.36,47.19,47.22,68994.0,44.4843,44.5031,44.3434,44.3716,68994.0
2021-11-23 11:55:00,47.21,47.24,47.13,47.13,25743.0,44.3622,44.3904,44.287,44.287,25743.0
2021-11-23 12:00:00,47.14,47.16,47.02,47.02,43238.0,44.2964,44.3152,44.1836,44.1836,43238.0
2021-11-23 12:05:00,47.03,47.08,47.01,47.05,23182.0,44.193,44.24,44.1742,44.2118,23182.0
2021-11-23 12:10:00,47.05,47.09,46.99,47.0,78987.0,44.2118,44.2494,44.1554,44.1648,78987.0
2021-11-23 12:15:00,47.0,47.14,46.99,47.14,29252.0,44.1648,44.2964,44.1554,44.2964,29252.0
2021-11-23 12:20:00,47.14,47.27,47.13,47.27,31980.0,44.2964,44.4186,44.287,44.4186,31980.0
2021-11-23 12:25:00,47.28,47.29,47.22,47.27,32032.0,44.4279,44.4373,44.3716,44.4186,32032.0
2021-11-23 12:30:00,47.27,47.37,47.26,47.34,34852.0,44.4186,44.5125,44.4092,44.4843,34852.0
2021-11-23 12:35:00,47.34,47.34,47.27,47.27,14386.0,44.4843,44.4843,44.4186,44.4186,14386.0
2021-11-23 12:40:00,47.27,47.28,47.2,47.22,21949.0,44.4186,44.4279,44.3528,44.3716,21949.0
2021-11-23 12:45:00,47.22,47.32,47.22,47.27,35875.0,44.3716,44.4655,44.3716,44.4186,35875.0
2021-11-23 12:50:00,47.26,47.28,47.19,47.2,26358.0,44.4092,44.4279,44.3434,44.3528,26358.0
2021-11-23 12:55:00,47.2,47.21,47.12,47.15,34037.0,44.3528,44.3622,44.2776,44.3058,34037.0
2021-11-23 13:00:00,47.15,47.29,47.15,47.29,32087.0,44.3058,44.4373,44.3058,44.4373,32087.0
2021-11-23 13:05:00,47.29,47.3,47.22,47.23,20268.0,44.4373,44.4467,44.3716,44.381,20268.0
2021-11-23 13:10:00,47.22,47.22,47.12,47.15,24311.0,44.3716,44.3716,44.2776,44.3058,24311.0
2021-11-23 13:15:00,47.15,47.2,47.14,47.16,28390.0,44.3058,44.3528,44.2964,44.3152,28390.0
2021-11-23 13:20:00,47.16,47.24,47.16,47.23,25176.0,44.3152,44.3904,44.3152,44.381,25176.0
2021-11-23 13:25:00,47.22,47.27,47.21,47.25,26829.0,44.3716,44.4186,44.3622,44.3998,26829.0
2021-11-23 13:30:00,47.25,47.31,47.21,47.22,27141.0,44.3998,44.4561,44.3622,44.3716,27141.0
2021-11-23 13:35:00,47.22,47.22,47.19,47.21,24083.0,44.3716,44.3716,44.3434,44.3622,24083.0
2021-11-23 13:40:00,47.21,47.26,47.16,47.17,30691.0,44.3622,44.4092,44.3152,44.3246,30691.0
2021-11-23 13:45:00,47.17,47.22,47.17,47.19,29534.0,44.3246,44.3716,44.3246,44.3434,29534.0
2021-11-23 13:50:00,47.18,47.3,47.18,47.28,59100.0,44.334,44.4467,44.334,44.4279,59100.0
2021-11-23 13:55:00,47.28,47.28,47.19,47.21,46555.0,44.4279,44.4279,44.3434,44.3622,46555.0
2021-11-23 14:00:00,47.2,47.28,47.19,47.21,44256.0,44.3528,44.4279,44.3434,44.3622,44256.0
2021-11-23 14:05:00,47.21,47.27,47.19,47.23,47021.0,44.3622,44.4186,44.3434,44.381,47021.0
2021-11-23 14:10:00,47.23,47.26,47.22,47.25,23485.0,44.381,44.4092,44.3716,44.3998,23485.0
2021-11-23 14:15:00,47.24,47.25,47.13,47.14,46951.0,44.3904,44.3998,44.287,44.2964,46951.0
2021-11-23 14:20:00,47.14,47.19,47.11,47.19,45899.0,44.2964,44.3434,44.2682,44.3434,45899.0
2021-11-23 14:25:00,47.19,47.19,47.14,47.17,46765.0,44.3434,44.3434,44.2964,44.3246,46765.0
2021-11-23 14:30:00,47.16,47.19,47.03,47.05,44780.0,44.3152,44.3434,44.193,44.2118,44780.0
2021-11-23 14:35:00,47.05,47.17,47.05,47.1,54239.0,44.2118,44.3246,44.2118,44.2588,54239.0
2021-11-23 14:40:00,47.11,47.15,47.07,47.14,21807.0,44.2682,44.3058,44.2306,44.2964,21807.0
2021-11-23 14:45:00,47.14,47.19,47.13,47.17,65077.0,44.2964,44.3434,44.287,44.3246,65077.0
2021-11-23 14:50:00,47.18,47.21,47.1,47.19,76596.0,44.334,44.3622,44.2588,44.3434,76596.0
2021-11-23 14:55:00,47.18,47.2,47.15,47.17,24873.0,44.334,44.3528,44.3058,44.3246,24873.0
2021-11-23 15:00:00,47.16,47.17,47.04,47.08,46514.0,44.3152,44.3246,44.2024,44.24,46514.0
2021-11-23 15:05:00,47.08,47.16,47.07,47.15,54911.0,44.24,44.3152,44.2306,44.3058,54911.0
2021-11-23 15:10:00,47.15,47.15,47.02,47.06,52187.0,44.3058,44.3058,44.1836,44.2212,52187.0
2021-11-23 15:15:00,47.07,47.13,46.96,46.97,71472.0,44.2306,44.287,44.1273,44.1366,71472.0
2021-11-23 15:20:00,46.98,47.03,46.96,47.0,49004.0,44.146,44.193,44.1273,44.1648,49004.0
2021-11-23 15:25:00,47.0,47.06,46.96,46.97,56138.0,44.1648,44.2212,44.1273,44.1366,56138.0
2021-11-23 15:30:00,46.97,47.02,46.94,46.95,102130.0,44.1366,44.1836,44.1085,44.1179,102130.0
2021-11-23 15:35:00,46.96,47.02,46.92,47.0,130623.0,44.1273,44.1836,44.0897,44.1648,130623.0
2021-11-23 15:40:00,47.0,47.05,46.99,47.03,93399.0,44.1648,44.2118,44.1554,44.193,93399.0
2021-11-23 15:45:00,47.03,47.03,46.92,46.96,122945.0,44.193,44.193,44.0897,44.1273,122945.0
2021-11-23 15:50:00,46.95,47.04,46.92,47.0,253019.0,44.1179,44.2024,44.0897,44.1648,253019.0
2021-11-23 15:55:00,47.01,47.03,46.96,46.96,316356.0,44.1742,44.193,44.1273,44.1273,316356.0
2021-11-24 09:30:00,46.5,46.69,46.3,46.64,199075.0,43.695,43.8735,43.5071,43.8266,199075.0
2021-11-24 09:35:00,46.65,46.92,46.46,46.84,80751.0,43.836,44.0897,43.6574,44.0145,80751.0
2021-11-24 09:40:00,46.83,46.94,46.67,46.75,123916.0,44.0051,44.1085,43.8547,43.9299,123916.0
2021-11-24 09:45:00,46.8,46.89,46.67,46.77,177067.0,43.9769,44.0615,43.8547,43.9487,177067.0
2021-11-24 09:50:00,46.79,46.84,46.69,46.8,70932.0,43.9675,44.0145,43.8735,43.9769,70932.0
2021-11-24 09:55:00,46.8,46.97,46.75,46.92,181607.0,43.9769,44.1366,43.9299,44.0897,181607.0
2021-11-24 10:00:00,46.92,47.0,46.86,46.88,73966.0,44.0897,44.1648,44.0333,44.0521,73966.0
2021-11-24 10:05:00,46.87,46.96,46.86,46.92,21269.0,44.0427,44.1273,44.0333,44.0897,21269.0
2021-11-24 10:10:00,46.91,46.96,46.89,46.96,38609.0,44.0803,44.1273,44.0615,44.1273,38609.0
2021-11-24 10:15:00,46.95,46.96,46.89,46.92,67814.0,44.1179,44.1273,44.0615,44.0897,67814.0
2021-11-24 10:20:00,46.93,47.08,46.88,46.95,62577.0,44.0991,44.24,44.0521,44.1179,62577.0
2021-11-24 10:25:00,46.95,47.01,46.93,46.99,39044.0,44.1179,44.1742,44.0991,44.1554,39044.0
2021-11-24 10:30:00,46.99,47.04,46.92,47.01,68881.0,44.1554,44.2024,44.0897,44.1742,68881.0
2021-11-24 10:35:00,47.0,47.1,46.99,47.05,54411.0,44.1648,44.2588,44.1554,44.2118,54411.0
2021-11-24 10:40:00,47.05,47.08,46.9,46.91,41126.0,44.2118,44.24,44.0709,44.0803,41126.0
2021-11-24 10:45:00,46.91,47.03,46.88,47.02,71118.0,44.0803,44.193,44.0521,44.1836,71118.0
2021-11-24 10:50:00,47.03,47.11,46.96,46.97,84063.0,44.193,44.2682,44.1273,44.1366,84063.0
2021-11-24 10:55:00,46.97,47.07,46.96,46.99,42063.0,44.1366,44.2306,44.1273,44.1554,42063.0
2021-11-24 11:00:00,46.99,47.08,46.98,47.02,49744.0,44.1554,44.24,44.146,44.1836,49744.0
2021-11-24 11:05:00,47.01,47.05,46.98,47.03,29421.0,44.1742,44.2118,44.146,44.193,29421.0
2021-11-24 11:10:00,47.03,47.06,46.88,46.89,54956.0,44.193,44.2212,44.0521,44.0615,54956.0
2021-11-24 11:15:00,46.88,47.01,46.87,47.0,66621.0,44.0521,44.1742,44.0427,44.1648,66621.0
2021-11-24 11:20:00,46.99,47.02,46.88,46.93,64837.0,44.1554,44.1836,44.0521,44.0991,64837.0
2021-11-24 11:25:00,46.92,46.97,46.87,46.97,36670.0,44.0897,44.1366,44.0427,44.1366,36670.0
2021-11-24 11:30:00,46.95,46.98,46.88,46.9,31517.0,44.1179,44.146,44.0521,44.0709,31517.0
2021-11-24 11:35:00,46.91,46.94,46.89,46.92,29483.0,44.0803,44.1085,44.0615,44.0897,29483.0
2021-11-24 11:40:00,46.92,47.0,46.89,47.0,36394.0,44.0897,44.1648,44.0615,44.1648,36394.0
2021-11-24 11:45:00,47.01,47.01,46.94,46.99,35787.0,44.1742,44.1742,44.1085,44.1554,35787.0
2021-11-24 11:50:00,46.99,46.99,46.94,46.95,15159.0,44.1554,44.1554,44.1085,44.1179,15159.0
2021-11-24 11:55:00,46.94,46.96,46.89,46.91,36652.0,44.1085,44.1273,44.0615,44.0803,36652.0
2021-11-24 12:00:00,46.92,46.94,46.86,46.88,17285.0,44.0897,44.1085,44.0333,44.0521,17285.0
2021-11-24 12:05:00,46.87,46.91,46.81,46.82,19413.0,44.0427,44.0803,43.9863,43.9957,19413.0
2021-11-24 12:10:00,46.82,46.89,46.81,46.82,31218.0,43.9957,44.0615,43.9863,43.9957,31218.0
2021-11-24 12:15:00,46.83,46.86,46.79,46.85,17552.0,44.0051,44.0333,43.9675,44.0239,17552.0
2021-11-24 12:20:00,46.85,46.86,46.78,46.81,16705.0,44.0239,44.0333,43.9581,43.9863,16705.0
2021-11-24 12:25:00,46.81,46.85,46.79,46.84,10138.0,43.9863,44.0239,43.9675,44.0145,10138.0
2021-11-24 12:30:00,46.85,46.94,46.85,46.89,34446.0,44.0239,44.1085,44.0239,44.0615,34446.0
2021-11-24 12:35:00,46.89,46.92,46.87,46.9,12473.0,44.0615,44.0897,44.0427,44.0709,12473.0
2021-11-24 12:40:00,46.9,46.92,46.86,46.91,26159.0,44.0709,44.0897,44.0333,44.0803,26159.0
2021-11-24 12:45:00,46.92,46.94,46.88,46.91,26074.0,44.0897,44.1085,44.0521,44.0803,26074.0
2021-11-24 12:50:00,46.91,46.94,46.85,46.94,23228.0,44.0803,44.1085,44.0239,44.1085,23228.0
2021-11-24 12:55:00,46.95,46.96,46.88,46.89,26471.0,44.1179,44.1273,44.0521,44.0615,26471.0
2021-11-24 13:00:00,46.89,46.96,46.89,46.96,72288.0,44.0615,44.1273,44.0615,44.1273,72288.0
2021-11-24 13:05:00,46.95,46.96,46.89,46.93,30888.0,44.1179,44.1273,44.0615,44.0991,30888.0
2021-11-24 13:10:00,46.94,46.98,46.93,46.96,24090.0,44.1085,44.146,44.0991,44.1273,24090.0
2021-11-24 13:15:00,46.96,46.99,46.96,46.97,51022.0,44.1273,44.1554,44.1273,44.1366,51022.0
2021-11-24 13:20:00,46.97,46.97,46.94,46.95,28001.0,44.1366,44.1366,44.1085,44.1179,28001.0
2021-11-24 13:25:00,46.96,46.98,46.93,46.96,28699.0,44.1273,44.146,44.0991,44.1273,28699.0
2021-11-24 13:30:00,46.96,46.98,46.9,46.9,25763.0,44.1273,44.146,44.0709,44.0709,25763.0
2021-11-24 13:35:00,46.91,46.95,46.9,46.92,25624.0,44.0803,44.1179,44.0709,44.0897,25624.0
2021-11-24 13:40:00,46.92,46.93,46.87,46.87,25090.0,44.0897,44.0991,44.0427,44.0427,25090.0
2021-11-24 13:45:00,46.86,46.91,46.85,46.87,19409.0,44.0333,44.0803,44.0239,44.0427,19409.0
2021-11-24 13:50:00,46.86,46.87,46.83,46.84,17973.0,44.0333,44.0427,44.0051,44.0145,17973.0
2021-11-24 13:55:00,46.84,46.85,46.79,46.84,24411.0,44.0145,44.0239,43.9675,44.0145,24411.0
2021-11-24 14:00:00,46.85,46.91,46.83,46.84,33666.0,44.0239,44.0803,44.0051,44.0145,33666.0
2021-11-24 14:05:00,46.86,46.89,46.79,46.82,28426.0,44.0333,44.0615,43.9675,43.9957,28426.0
2021-11-24 14:10:00,46.85,46.85,46.78,46.8,25304.0,44.0239,44.0239,43.9581,43.9769,25304.0
2021-11-24 14:15:00,46.82,46.92,46.81,46.92,13307.0,43.9957,44.0897,43.9863,44.0897,13307.0
2021-11-24 14:20:00,46.92,46.97,46.9,46.96,23837.0,44.0897,44.1366,44.0709,44.1273,23837.0
2021-11-24 14:25:00,46.95,46.99,46.91,46.91,15192.0,44.1179,44.1554,44.0803,44.0803,15192.0
2021-11-24 14:30:00,46.91,46.99,46.91,46.93,31886.0,44.0803,44.1554,44.0803,44.0991,31886.0
2021-11-24 14:35:00,46.93,46.94,46.88,46.88,18006.0,44.0991,44.1085,44.0521,44.0521,18006.0
2021-11-24 14:40:00,46.88,46.93,46.86,46.91,17618.0,44.0521,44.0991,44.0333,44.0803,17618.0
2021-11-24 14:45:00,46.91,46.94,46.84,46.85,27798.0,44.0803,44.1085,44.0145,44.0239,27798.0
2021-11-24 14:50:00,46.85,46.86,46.78,46.79,55134.0,44.0239,44.0333,43.9581,43.9675,55134.0
2021-11-24 14:55:00,46.79,46.83,46.76,46.82,29247.0,43.9675,44.0051,43.9393,43.9957,29247.0
2021-11-24 15:00:00,46.82,46.85,46.76,46.79,22610.0,43.9957,44.0239,43.9393,43.9675,22610.0
2021-11-24 15:05:00,46.8,46.9,46.79,46.9,22357.0,43.9769,44.0709,43.9675,44.0709,22357.0
2021-11-24 15:10:00,46.9,46.92,46.87,46.9,22072.0,44.0709,44.0897,44.0427,44.0709,22072.0
2021-11-24 15:15:00,46.89,46.9,46.84,46.86,23146.0,44.0615,44.0709,44.0145,44.0333,23146.0
2021-11-24 15:20:00,46.86,46.88,46.81,46.81,23824.0,44.0333,44.0521,43.9863,43.9863,23824.0
2021-11-24 15:25:00,46.82,46.89,46.8,46.89,32199.0,43.9957,44.0615,43.9769,44.0615,32199.0
2021-11-24 15:30:00,46.89,46.9,46.82,46.9,105471.0,44.0615,44.0709,43.9957,44.0709,105471.0
2021-11-24 15:35:00,46.89,46.99,46.88,46.97,77040.0,44.0615,44.1554,44.0521,44.1366,77040.0
2021-11-24 15:40:00,46.98,46.98,46.89,46.94,76647.0,44.146,44.146,44.0615,44.1085,76647.0
2021-11-24 15:45:00,46.94,46.94,46.89,46.9,89903.0,44.1085,44.1085,44.0615,44.0709,89903.0
2021-11-24 15:50:00,46.9,46.97,46.85,46.95,355376.0,44.0709,44.1366,44.0239,44.1179,355376.0
2021-11-24 15:55:00,46.94,47.02,46.93,47.0,360527.0,44.1085,44.1836,44.0991,44.1648,360527.0
2021-11-26 09:30:00,44.91,45.18,43.81,44.36,829908.0,42.2009,42.4546,41.1673,41.6841,829908.0
2021-11-26 09:35:00,44.34,45.03,44.34,44.99,292383.0,41.6653,42.3137,41.6653,42.2761,292383.0
2021-11-26 09:40:00,45.04,45.05,44.76,44.77,268401.0,42.3231,42.3325,42.06,42.0694,268401.0
2021-11-26 09:45:00,44.76,44.82,44.56,44.68,245354.0,42.06,42.1163,41.872,41.9848,245354.0
2021-11-26 09:50:00,44.68,44.76,44.51,44.72,136401.0,41.9848,42.06,41.825,42.0224,136401.0
2021-11-26 09:55:00,44.74,44.76,44.49,44.52,209523.0,42.0412,42.06,41.8062,41.8344,209523.0
2021-11-26 10:00:00,44.5,44.65,44.35,44.58,224865.0,41.8156,41.9566,41.6747,41.8908,224865.0
2021-11-26 10:05:00,44.57,44.68,44.46,44.48,178460.0,41.8814,41.9848,41.7781,41.7969,178460.0
2021-11-26 10:10:00,44.48,44.52,44.26,44.29,162812.0,41.7969,41.8344,41.5901,41.6183,162812.0
2021-11-26 10:15:00,44.28,44.34,44.12,44.12,168887.0,41.6089,41.6653,41.4586,41.4586,168887.0
2021-11-26 10:20:00,44.13,44.45,44.11,44.41,175146.0,41.468,41.7687,41.4492,41.7311,175146.0
2021-11-26 10:25:00,44.41,44.57,44.33,44.56,170613.0,41.7311,41.8814,41.6559,41.872,170613.0
2021-11-26 10:30:00,44.56,44.62,44.39,44.57,141306.0,41.872,41.9284,41.7123,41.8814,141306.0
2021-11-26 10:35:00,44.57,44.69,44.52,44.62,186760.0,41.8814,41.9942,41.8344,41.9284,186760.0
2021-11-26 10:40:00,44.62,44.73,44.5,44.52,205752.0,41.9284,42.0318,41.8156,41.8344,205752.0
2021-11-26 10:45:00,44.52,44.57,44.34,44.52,298072.0,41.8344,41.8814,41.6653,41.8344,298072.0
2021-11-26 10:50:00,44.51,44.57,44.42,44.51,153632.0,41.825,41.8814,41.7405,41.825,153632.0
2021-11-26 10:55:00,44.51,44.79,44.48,44.77,170240.0,41.825,42.0882,41.7969,42.0694,170240.0
2021-11-26 11:00:00,44.76,44.87,44.7,44.73,156125.0,42.06,42.1633,42.0036,42.0318,156125.0
2021-11-26 11:05:00,44.74,44.9,44.74,44.88,150870.0,42.0412,42.1915,42.0412,42.1727,150870.0
2021-11-26 11:10:00,44.89,44.97,44.84,44.88,145612.0,42.1821,42.2573,42.1351,42.1727,145612.0
2021-11-26 11:15:00,44.87,44.88,44.66,44.66,217477.0,42.1633,42.1727,41.966,41.966,217477.0
2021-11-26 11:20:00,44.66,44.71,44.58,44.62,173078.0,41.966,42.013,41.8908,41.9284,173078.0
2021-11-26 11:25:00,44.63,44.74,44.62,44.68,120053.0,41.9378,42.0412,41.9284,41.9848,120053.0
2021-11-26 11:30:00,44.68,44.71,44.48,44.54,178639.0,41.9848,42.013,41.7969,41.8532,178639.0
2021-11-26 11:35:00,44.54,44.8,44.53,44.8,142679.0,41.8532,42.0975,41.8438,42.0975,142679.0
2021-11-26 11:40:00,44.82,44.83,44.63,44.72,118129.0,42.1163,42.1257,41.9378,42.0224,118129.0
2021-11-26 11:45:00,44.72,44.83,44.68,44.73,154438.0,42.0224,42.1257,41.9848,42.0318,154438.0
2021-11-26 11:50:00,44.73,44.75,44.54,44.66,178115.0,42.0318,42.0506,41.8532,41.966,178115.0
2021-11-26 11:55:00,44.65,44.88,44.65,44.83,132172.0,41.9566,42.1727,41.9566,42.1257,132172.0
2021-11-26 12:00:00,44.83,45.08,44.82,45.07,153022.0,42.1257,42.3607,42.1163,42.3513,153022.0
2021-11-26 12:05:00,45.07,45.35,45.06,45.35,111307.0,42.3513,42.6144,42.3419,42.6144,111307.0
2021-11-26 12:10:00,45.34,45.47,45.31,45.38,191105.0,42.605,42.7271,42.5768,42.6426,191105.0
2021-11-26 12:15:00,45.38,45.46,45.24,45.3,140959.0,42.6426,42.7177,42.511,42.5674,140959.0
2021-11-26 12:20:00,45.31,45.47,45.24,45.37,168972.0,42.5768,42.7271,42.511,42.6332,168972.0
2021-11-26 12:25:00,45.38,45.48,45.34,45.42,200632.0,42.6426,42.7365,42.605,42.6801,200632.0
2021-11-26 12:30:00,45.43,45.48,45.31,45.4,201406.0,42.6895,42.7365,42.5768,42.6614,201406.0
2021-11-26 12:35:00,45.4,45.47,45.27,45.36,313391.0,42.6614,42.7271,42.5392,42.6238,313391.0
2021-11-26 12:40:00,45.37,45.42,45.26,45.39,231126.0,42.6332,42.6801,42.5298,42.652,231126.0
2021-11-26 12:45:00,45.4,45.4,45.07,45.08,218105.0,42.6614,42.6614,42.3513,42.3607,218105.0
2021-11-26 12:50:00,45.08,45.11,44.82,44.85,517598.0,42.3607,42.3888,42.1163,42.1445,517598.0
2021-11-26 12:55:00,44.86,45.03,44.83,45.01,753960.0,42.1539,42.3137,42.1257,42.2949,753960.0
2021-11-29 09:30:00,45.74,45.91,45.28,45.28,398640.0,42.9808,43.1406,42.5486,42.5486,398640.0
2021-11-29 09:35:00,45.29,45.38,45.09,45.2,122751.0,42.558,42.6426,42.3701,42.4734,122751.0
2021-11-29 09:40:00,45.21,45.25,44.96,45.02,171894.0,42.4828,42.5204,42.2479,42.3043,171894.0
2021-11-29 09:45:00,45.02,45.09,44.85,44.85,215977.0,42.3043,42.3701,42.1445,42.1445,215977.0
2021-11-29 09:50:00,44.84,45.07,44.83,44.97,122702.0,42.1351,42.3513,42.1257,42.2573,122702.0
2021-11-29 09:55:00,44.96,45.15,44.92,45.09,130365.0,42.2479,42.4264,42.2103,42.3701,130365.0
2021-11-29 10:00:00,45.09,45.23,44.88,44.9,103525.0,42.3701,42.5016,42.1727,42.1915,103525.0
2021-11-29 10:05:00,44.89,45.0,44.63,44.67,117594.0,42.1821,42.2855,41.9378,41.9754,117594.0
2021-11-29 10:10:00,44.66,44.76,44.52,44.69,137580.0,41.966,42.06,41.8344,41.9942,137580.0
2021-11-29 10:15:00,44.68,44.92,44.6,44.87,86170.0,41.9848,42.2103,41.9096,42.1633,86170.0
2021-11-29 10:20:00,44.87,44.99,44.85,44.94,111157.0,42.1633,42.2761,42.1445,42.2291,111157.0
2021-11-29 10:25:00,44.93,44.93,44.78,44.91,116450.0,42.2197,42.2197,42.0788,42.2009,116450.0
2021-11-29 10:30:00,44.91,44.96,44.86,44.95,137807.0,42.2009,42.2479,42.1539,42.2385,137807.0
2021-11-29 10:35:00,44.97,45.08,44.79,44.79,80035.0,42.2573,42.3607,42.0882,42.0882,80035.0
2021-11-29 10:40:00,44.78,44.8,44.67,44.79,63610.0,42.0788,42.0975,41.9754,42.0882,63610.0
2021-11-29 10:45:00,44.79,44.93,44.77,44.83,49694.0,42.0882,42.2197,42.0694,42.1257,49694.0
2021-11-29 10:50:00,44.83,44.87,44.76,44.81,47111.0,42.1257,42.1633,42.06,42.1069,47111.0
2021-11-29 10:55:00,44.82,45.03,44.82,45.0,79361.0,42.1163,42.3137,42.1163,42.2855,79361.0
2021-11-29 11:00:00,45.0,45.07,44.95,45.05,50858.0,42.2855,42.3513,42.2385,42.3325,50858.0
2021-11-29 11:05:00,45.06,45.1,44.99,45.03,63176.0,42.3419,42.3795,42.2761,42.3137,63176.0
2021-11-29 11:10:00,45.04,45.05,44.92,44.94,45189.0,42.3231,42.3325,42.2103,42.2291,45189.0
2021-11-29 11:15:00,44.94,44.94,44.85,44.87,58575.0,42.2291,42.2291,42.1445,42.1633,58575.0
2021-11-29 11:20:00,44.88,44.96,44.82,44.88,54869.0,42.1727,42.2479,42.1163,42.1727,54869.0
2021-11-29 11:25:00,44.88,44.88,44.74,44.76,51842.0,42.1727,42.1727,42.0412,42.06,51842.0
2021-11-29 11:30:00,44.76,44.77,44.6,44.62,82840.0,42.06,42.0694,41.9096,41.9284,82840.0
2021-11-29 11:35:00,44.62,44.71,44.59,44.68,49401.0,41.9284,42.013,41.9002,41.9848,49401.0
2021-11-29 11:40:00,44.67,44.7,44.56,44.65,124237.0,41.9754,42.0036,41.872,41.9566,124237.0
2021-11-29 11:45:00,44.65,44.71,44.61,44.63,82695.0,41.9566,42.013,41.919,41.9378,82695.0
2021-11-29 11:50:00,44.62,44.63,44.53,44.58,87455.0,41.9284,41.9378,41.8438,41.8908,87455.0
2021-11-29 11:55:00,44.59,44.6,44.53,44.59,60429.0,41.9002,41.9096,41.8438,41.9002,60429.0
2021-11-29 12:00:00,44.59,44.64,44.56,44.62,104108.0,41.9002,41.9472,41.872,41.9284,104108.0
2021-11-29 12:05:00,44.62,44.78,44.62,44.76,52444.0,41.9284,42.0788,41.9284,42.06,52444.0
2021-11-29 12:10:00,44.75,44.88,44.74,44.8,89754.0,42.0506,42.1727,42.0412,42.0975,89754.0
2021-11-29 12:15:00,44.8,44.91,44.74,44.86,93989.0,42.0975,42.2009,42.0412,42.1539,93989.0
2021-11-29 12:20:00,44.86,45.02,44.83,45.01,57807.0,42.1539,42.3043,42.1257,42.2949,57807.0
2021-11-29 12:25:00,45.01,45.05,44.97,45.01,54895.0,42.2949,42.3325,42.2573,42.2949,54895.0
2021-11-29 12:30:00,45.01,45.03,44.95,44.99,70775.0,42.2949,42.3137,42.2385,42.2761,70775.0
2021-11-29 12:35:00,44.99,44.99,44.83,44.87,99340.0,42.2761,42.2761,42.1257,42.1633,99340.0
2021-11-29 12:40:00,44.88,44.94,44.84,44.92,89812.0,42.1727,42.2291,42.1351,42.2103,89812.0
2021-11-29 12:45:00,44.91,45.0,44.88,44.97,54491.0,42.2009,42.2855,42.1727,42.2573,54491.0
2021-11-29 12:50:00,44.98,44.98,44.89,44.91,54521.0,42.2667,42.2667,42.1821,42.2009,54521.0
2021-11-29 12:55:00,44.91,44.98,44.9,44.94,67006.0,42.2009,42.2667,42.1915,42.2291,67006.0
2021-11-29 13:00:00,44.94,45.03,44.93,45.01,92467.0,42.2291,42.3137,42.2197,42.2949,92467.0
2021-11-29 13:05:00,45.0,45.04,44.98,45.02,106885.0,42.2855,42.3231,42.2667,42.3043,106885.0
2021-11-29 13:10:00,45.01,45.01,44.86,44.91,98637.0,42.2949,42.2949,42.1539,42.2009,98637.0
2021-11-29 13:15:00,44.92,44.93,44.76,44.77,71374.0,42.2103,42.2197,42.06,42.0694,71374.0
2021-11-29 13:20:00,44.77,44.77,44.73,44.74,42873.0,42.0694,42.0694,42.0318,42.0412,42873.0
2021-11-29 13:25:00,44.73,44.77,44.67,44.77,96466.0,42.0318,42.0694,41.9754,42.0694,96466.0
2021-11-29 13:30:00,44.77,44.84,44.72,44.81,103853.0,42.0694,42.1351,42.0224,42.1069,103853.0
2021-11-29 13:35:00,44.81,44.88,44.71,44.73,71471.0,42.1069,42.1727,42.013,42.0318,71471.0
2021-11-29 13:40:00,44.73,44.75,44.63,44.65,64512.0,42.0318,42.0506,41.9378,41.9566,64512.0
2021-11-29 13:45:00,44.66,44.69,44.63,44.66,53628.0,41.966,41.9942,41.9378,41.966,53628.0
2021-11-29 13:50:00,44.66,44.69,44.62,44.68,78603.0,41.966,41.9942,41.9284,41.9848,78603.0
2021-11-29 13:55:00,44.68,44.69,44.64,44.67,89990.0,41.9848,41.9942,41.9472,41.9754,89990.0
2021-11-29 14:00:00,44.66,44.71,44.64,44.7,68449.0,41.966,42.013,41.9472,42.0036,68449.0
2021-11-29 14:05:00,44.7,44.73,44.61,44.63,60872.0,42.0036,42.0318,41.919,41.9378,60872.0
2021-11-29 14:10:00,44.62,44.7,44.61,44.66,61279.0,41.9284,42.0036,41.919,41.966,61279.0
2021-11-29 14:15:00,44.66,44.67,44.57,44.58,91052.0,41.966,41.9754,41.8814,41.8908,91052.0
2021-11-29 14:20:00,44.59,44.63,44.51,44.54,134881.0,41.9002,41.9378,41.825,41.8532,134881.0
2021-11-29 14:25:00,44.54,44.64,44.53,44.59,88970.0,41.8532,41.9472,41.8438,41.9002,88970.0
2021-11-29 14:30:00,44.59,44.6,44.4,44.41,194982.0,41.9002,41.9096,41.7217,41.7311,194982.0
2021-11-29 14:35:00,44.41,44.45,44.36,44.39,94257.0,41.7311,41.7687,41.6841,41.7123,94257.0
2021-11-29 14:40:00,44.39,44.48,44.38,44.45,92737.0,41.7123,41.7969,41.7029,41.7687,92737.0
2021-11-29 14:45:00,44.45,44.45,44.35,44.36,77914.0,41.7687,41.7687,41.6747,41.6841,77914.0
2021-11-29 14:50:00,44.35,44.41,44.34,44.34,102354.0,41.6747,41.7311,41.6653,41.6653,102354.0
2021-11-29 14:55:00,44.34,44.36,44.27,44.28,113224.0,41.6653,41.6841,41.5995,41.6089,113224.0
2021-11-29 15:00:00,44.29,44.33,44.21,44.3,111916.0,41.6183,41.6559,41.5431,41.6277,111916.0
2021-11-29 15:05:00,44.3,44.35,44.21,44.34,107840.0,41.6277,41.6747,41.5431,41.6653,107840.0
2021-11-29 15:10:00,44.34,44.38,44.31,44.34,77397.0,41.6653,41.7029,41.6371,41.6653,77397.0
2021-11-29 15:15:00,44.34,44.41,44.27,44.3,96512.0,41.6653,41.7311,41.5995,41.6277,96512.0
2021-11-29 15:20:00,44.3,44.4,44.3,44.36,97067.0,41.6277,41.7217,41.6277,41.6841,97067.0
2021-11-29 15:25:00,44.36,44.39,44.31,44.33,81459.0,41.6841,41.7123,41.6371,41.6559,81459.0
2021-11-29 15:30:00,44.33,44.51,44.32,44.44,168484.0,41.6559,41.825,41.6465,41.7593,168484.0
2021-11-29 15:35:00,44.44,44.47,44.38,44.46,103974.0,41.7593,41.7875,41.7029,41.7781,103974.0
2021-11-29 15:40:00,44.45,44.55,44.44,44.55,128997.0,41.7687,41.8626,41.7593,41.8626,128997.0
2021-11-29 15:45:00,44.55,44.62,44.5,44.61,190781.0,41.8626,41.9284,41.8156,41.919,190781.0
2021-11-29 15:50:00,44.62,44.66,44.56,44.61,212672.0,41.9284,41.966,41.872,41.919,212672.0
2021-11-29 15:55:00,44.6,44.65,44.53,44.53,333071.0,41.9096,41.9566,41.8438,41.8438,333071.0
2021-11-30 09:30:00,43.95,44.28,43.72,44.08,244864.0,41.2988,41.6089,41.0827,41.421,244864.0
2021-11-30 09:35:00,44.07,44.19,44.01,44.11,137260.0,41.4116,41.5243,41.3552,41.4492,137260.0
2021-11-30 09:40:00,44.1,44.46,44.05,44.46,175674.0,41.4398,41.7781,41.3928,41.7781,175674.0
2021-11-30 09:45:00,44.48,44.61,44.31,44.37,131738.0,41.7969,41.919,41.6371,41.6935,131738.0
2021-11-30 09:50:00,44.37,44.53,44.3,44.38,113006.0,41.6935,41.8438,41.6277,41.7029,113006.0
2021-11-30 09:55:00,44.37,44.47,44.1,44.1,95695.0,41.6935,41.7875,41.4398,41.4398,95695.0
2021-11-30 10:00:00,44.11,44.24,44.08,44.24,60976.0,41.4492,41.5713,41.421,41.5713,60976.0
2021-11-30 10:05:00,44.22,44.33,44.04,44.11,116149.0,41.5525,41.6559,41.3834,41.4492,116149.0
2021-11-30 10:10:00,44.11,44.14,43.99,44.01,108535.0,41.4492,41.4774,41.3364,41.3552,108535.0
2021-11-30 10:15:00,44.0,44.24,43.99,44.08,138319.0,41.3458,41.5713,41.3364,41.421,138319.0
2021-11-30 10:20:00,44.07,44.19,44.02,44.19,66608.0,41.4116,41.5243,41.3646,41.5243,66608.0
2021-11-30 10:25:00,44.19,44.47,44.15,44.47,165494.0,41.5243,41.7875,41.4868,41.7875,165494.0
2021-11-30 10:30:00,44.46,44.78,44.41,44.58,217924.0,41.7781,42.0788,41.7311,41.8908,217924.0
2021-11-30 10:35:00,44.55,44.58,44.36,44.36,122177.0,41.8626,41.8908,41.6841,41.6841,122177.0
2021-11-30 10:40:00,44.37,44.42,44.19,44.22,62447.0,41.6935,41.7405,41.5243,41.5525,62447.0
2021-11-30 10:45:00,44.22,44.29,44.1,44.11,54658.0,41.5525,41.6183,41.4398,41.4492,54658.0
2021-11-30 10:50:00,44.11,44.21,44.02,44.05,72029.0,41.4492,41.5431,41.3646,41.3928,72029.0
2021-11-30 10:55:00,44.05,44.06,43.81,43.82,121199.0,41.3928,41.4022,41.1673,41.1767,121199.0
2021-11-30 11:00:00,43.82,44.0,43.79,43.92,119183.0,41.1767,41.3458,41.1485,41.2706,119183.0
2021-11-30 11:05:00,43.91,43.92,43.79,43.85,76367.0,41.2612,41.2706,41.1485,41.2049,76367.0
2021-11-30 11:10:00,43.87,43.94,43.82,43.9,75461.0,41.2236,41.2894,41.1767,41.2518,75461.0
2021-11-30 11:15:00,43.9,43.95,43.8,43.92,187564.0,41.2518,41.2988,41.1579,41.2706,187564.0
2021-11-30 11:20:00,43.93,43.95,43.6,43.6,204167.0,41.28,41.2988,40.9699,40.9699,204167.0
2021-11-30 11:25:00,43.6,43.74,43.57,43.71,105998.0,40.9699,41.1015,40.9417,41.0733,105998.0
2021-11-30 11:30:00,43.7,43.76,43.56,43.59,63866.0,41.0639,41.1203,40.9323,40.9605,63866.0
2021-11-30 11:35:00,43.6,43.66,43.48,43.55,156143.0,40.9699,41.0263,40.8572,40.923,156143.0
2021-11-30 11:40:00,43.53,43.54,43.36,43.44,121547.0,40.9042,40.9136,40.7444,40.8196,121547.0
2021-11-30 11:45:00,43.44,43.51,43.36,43.39,68261.0,40.8196,40.8854,40.7444,40.7726,68261.0
2021-11-30 11:50:00,43.4,43.4,43.26,43.28,104298.0,40.782,40.782,40.6504,40.6692,104298.0
2021-11-30 11:55:00,43.29,43.36,43.22,43.35,122897.0,40.6786,40.7444,40.6129,40.735,122897.0
2021-11-30 12:00:00,43.35,43.35,43.16,43.3,233526.0,40.735,40.735,40.5565,40.688,233526.0
2021-11-30 12:05:00,43.3,43.38,43.27,43.3,222194.0,40.688,40.7632,40.6598,40.688,222194.0
2021-11-30 12:10:00,43.31,43.43,43.3,43.31,158351.0,40.6974,40.8102,40.688,40.6974,158351.0
2021-11-30 12:15:00,43.31,43.49,43.31,43.49,95249.0,40.6974,40.8666,40.6974,40.8666,95249.0
2021-11-30 12:20:00,43.48,43.63,43.47,43.63,97121.0,40.8572,40.9981,40.8478,40.9981,97121.0
2021-11-30 12:25:00,43.62,43.77,43.62,43.76,73408.0,40.9887,41.1297,40.9887,41.1203,73408.0
2021-11-30 12:30:00,43.76,43.96,43.75,43.9,81503.0,41.1203,41.3082,41.1109,41.2518,81503.0
2021-11-30 12:35:00,43.9,43.95,43.79,43.84,111597.0,41.2518,41.2988,41.1485,41.1955,111597.0
2021-11-30 12:40:00,43.84,43.97,43.72,43.94,117096.0,41.1955,41.3176,41.0827,41.2894,117096.0
2021-11-30 12:45:00,43.94,43.94,43.81,43.85,98837.0,41.2894,41.2894,41.1673,41.2049,98837.0
2021-11-30 12:50:00,43.87,43.97,43.78,43.79,76895.0,41.2236,41.3176,41.1391,41.1485,76895.0
2021-11-30 12:55:00,43.79,43.81,43.62,43.63,62416.0,41.1485,41.1673,40.9887,40.9981,62416.0
2021-11-30 13:00:00,43.64,43.69,43.56,43.57,46950.0,41.0075,41.0545,40.9323,40.9417,46950.0
2021-11-30 13:05:00,43.58,43.72,43.58,43.63,51340.0,40.9511,41.0827,40.9511,40.9981,51340.0
2021-11-30 13:10:00,43.64,43.65,43.58,43.59,41190.0,41.0075,41.0169,40.9511,40.9605,41190.0
2021-11-30 13:15:00,43.6,43.71,43.59,43.61,69415.0,40.9699,41.0733,40.9605,40.9793,69415.0
2021-11-30 13:20:00,43.61,43.81,43.58,43.79,79822.0,40.9793,41.1673,40.9511,41.1485,79822.0
2021-11-30 13:25:00,43.77,43.78,43.56,43.58,131196.0,41.1297,41.1391,40.9323,40.9511,131196.0
2021-11-30 13:30:00,43.58,43.7,43.56,43.63,78296.0,40.9511,41.0639,40.9323,40.9981,78296.0
2021-11-30 13:35:00,43.62,43.73,43.61,43.69,98531.0,40.9887,41.0921,40.9793,41.0545,98531.0
2021-11-30 13:40:00,43.69,43.82,43.67,43.8,56445.0,41.0545,41.1767,41.0357,41.1579,56445.0
2021-11-30 13:45:00,43.8,43.82,43.71,43.75,53169.0,41.1579,41.1767,41.0733,41.1109,53169.0
2021-11-30 13:50:00,43.75,43.77,43.7,43.71,57558.0,41.1109,41.1297,41.0639,41.0733,57558.0
2021-11-30 13:55:00,43.72,43.83,43.71,43.82,44886.0,41.0827,41.1861,41.0733,41.1767,44886.0
2021-11-30 14:00:00,43.81,43.85,43.75,43.8,59341.0,41.1673,41.2049,41.1109,41.1579,59341.0
2021-11-30 14:05:00,43.81,43.87,43.72,43.85,89955.0,41.1673,41.2236,41.0827,41.2049,89955.0
2021-11-30 14:10:00,43.84,43.95,43.84,43.92,70680.0,41.1955,41.2988,41.1955,41.2706,70680.0
2021-11-30 14:15:00,43.91,43.93,43.79,43.8,49770.0,41.2612,41.28,41.1485,41.1579,49770.0
2021-11-30 14:20:00,43.8,43.82,43.75,43.77,64812.0,41.1579,41.1767,41.1109,41.1297,64812.0
2021-11-30 14:25:00,43.78,43.84,43.68,43.72,79971.0,41.1391,41.1955,41.0451,41.0827,79971.0
2021-11-30 14:30:00,43.72,43.82,43.66,43.82,49856.0,41.0827,41.1767,41.0263,41.1767,49856.0
2021-11-30 14:35:00,43.81,43.88,43.78,43.84,41817.0,41.1673,41.233,41.1391,41.1955,41817.0
2021-11-30 14:40:00,43.85,43.94,43.84,43.85,56385.0,41.2049,41.2894,41.1955,41.2049,56385.0
2021-11-30 14:45:00,43.86,43.89,43.74,43.76,77547.0,41.2143,41.2424,41.1015,41.1203,77547.0
2021-11-30 14:50:00,43.76,43.87,43.74,43.85,74463.0,41.1203,41.2236,41.1015,41.2049,74463.0
2021-11-30 14:55:00,43.85,43.9,43.82,43.9,56164.0,41.2049,41.2518,41.1767,41.2518,56164.0
2021-11-30 15:00:00,43.89,43.99,43.87,43.97,75654.0,41.2424,41.3364,41.2236,41.3176,75654.0
2021-11-30 15:05:00,43.96,44.1,43.95,44.06,114082.0,41.3082,41.4398,41.2988,41.4022,114082.0
2021-11-30 15:10:00,44.07,44.2,44.05,44.08,149823.0,41.4116,41.5337,41.3928,41.421,149823.0
2021-11-30 15:15:00,44.09,44.2,44.09,44.2,85021.0,41.4304,41.5337,41.4304,41.5337,85021.0
2021-11-30 15:20:00,44.19,44.25,44.14,44.18,93079.0,41.5243,41.5807,41.4774,41.5149,93079.0
2021-11-30 15:25:00,44.18,44.24,44.14,44.18,82142.0,41.5149,41.5713,41.4774,41.5149,82142.0
2021-11-30 15:30:00,44.18,44.39,44.17,44.33,95871.0,41.5149,41.7123,41.5056,41.6559,95871.0
2021-11-30 15:35:00,44.32,44.43,44.22,44.36,111852.0,41.6465,41.7499,41.5525,41.6841,111852.0
2021-11-30 15:40:00,44.36,44.43,44.3,44.39,123621.0,41.6841,41.7499,41.6277,41.7123,123621.0
2021-11-30 15:45:00,44.38,44.42,44.2,44.25,172751.0,41.7029,41.7405,41.5337,41.5807,172751.0
2021-11-30 15:50:00,44.25,44.35,44.24,44.31,290332.0,41.5807,41.6747,41.5713,41.6371,290332.0
2021-11-30 15:55:00,44.31,44.45,44.26,44.44,899898.0,41.6371,41.7687,41.5901,41.7593,899898.0
2021-12-01 09:30:00,44.99,45.35,44.95,45.18,253005.0,42.2761,42.6144,42.2385,42.4546,253005.0
2021-12-01 09:35:00,45.17,45.22,45.04,45.12,87166.0,42.4452,42.4922,42.3231,42.3982,87166.0
2021-12-01 09:40:00,45.14,45.34,45.02,45.02,112988.0,42.417,42.605,42.3043,42.3043,112988.0
2021-12-01 09:45:00,45.02,45.05,44.82,45.03,86608.0,42.3043,42.3325,42.1163,42.3137,86608.0
2021-12-01 09:50:00,45.03,45.18,44.97,45.15,77484.0,42.3137,42.4546,42.2573,42.4264,77484.0
2021-12-01 09:55:00,45.15,45.25,45.1,45.18,54075.0,42.4264,42.5204,42.3795,42.4546,54075.0
2021-12-01 10:00:00,45.19,45.21,45.13,45.14,67520.0,42.464,42.4828,42.4076,42.417,67520.0
2021-12-01 10:05:00,45.16,45.34,45.16,45.34,118923.0,42.4358,42.605,42.4358,42.605,118923.0
2021-12-01 10:10:00,45.34,45.53,45.34,45.53,155933.0,42.605,42.7835,42.605,42.7835,155933.0
2021-12-01 10:15:00,45.53,45.54,45.35,45.41,70882.0,42.7835,42.7929,42.6144,42.6708,70882.0
2021-12-01 10:20:00,45.39,45.43,45.27,45.32,72897.0,42.652,42.6895,42.5392,42.5862,72897.0
2021-12-01 10:25:00,45.32,45.38,45.27,45.31,46647.0,42.5862,42.6426,42.5392,42.5768,46647.0
2021-12-01 10:30:00,45.33,45.49,45.3,45.3,101741.0,42.5956,42.7459,42.5674,42.5674,101741.0
2021-12-01 10:35:00,45.29,45.3,45.13,45.13,54487.0,42.558,42.5674,42.4076,42.4076,54487.0
2021-12-01 10:40:00,45.14,45.16,45.1,45.12,75263.0,42.417,42.4358,42.3795,42.3982,75263.0
2021-12-01 10:45:00,45.12,45.22,45.09,45.2,65267.0,42.3982,42.4922,42.3701,42.4734,65267.0
2021-12-01 10:50:00,45.21,45.29,45.16,45.16,44121.0,42.4828,42.558,42.4358,42.4358,44121.0
2021-12-01 10:55:00,45.14,45.24,45.04,45.18,68100.0,42.417,42.511,42.3231,42.4546,68100.0
2021-12-01 11:00:00,45.19,45.21,45.11,45.15,50618.0,42.464,42.4828,42.3888,42.4264,50618.0
2021-12-01 11:05:00,45.13,45.24,45.12,45.23,59145.0,42.4076,42.511,42.3982,42.5016,59145.0
2021-12-01 11:10:00,45.24,45.31,45.21,45.31,37642.0,42.511,42.5768,42.4828,42.5768,37642.0
2021-12-01 11:15:00,45.31,45.32,45.21,45.26,46867.0,42.5768,42.5862,42.4828,42.5298,46867.0
2021-12-01 11:20:00,45.27,45.31,45.25,45.3,31343.0,42.5392,42.5768,42.5204,42.5674,31343.0
2021-12-01 11:25:00,45.3,45.34,45.2,45.24,66969.0,42.5674,42.605,42.4734,42.511,66969.0
2021-12-01 11:30:00,45.24,45.35,45.18,45.28,116859.0,42.511,42.6144,42.4546,42.5486,116859.0
2021-12-01 11:35:00,45.27,45.29,44.87,44.89,181399.0,42.5392,42.558,42.1633,42.1821,181399.0
2021-12-01 11:40:00,44.9,44.98,44.81,44.84,82972.0,42.1915,42.2667,42.1069,42.1351,82972.0
2021-12-01 11:45:00,44.84,44.85,44.65,44.67,150873.0,42.1351,42.1445,41.9566,41.9754,150873.0
2021-12-01 11:50:00,44.67,44.69,44.41,44.45,81221.0,41.9754,41.9942,41.7311,41.7687,81221.0
2021-12-01 11:55:00,44.45,44.56,44.38,44.49,79001.0,41.7687,41.872,41.7029,41.8062,79001.0
2021-12-01 12:00:00,44.49,44.59,44.4,44.56,111694.0,41.8062,41.9002,41.7217,41.872,111694.0
2021-12-01 12:05:00,44.56,44.63,44.44,44.61,74453.0,41.872,41.9378,41.7593,41.919,74453.0
2021-12-01 12:10:00,44.61,44.73,44.54,44.66,96836.0,41.919,42.0318,41.8532,41.966,96836.0
2021-12-01 12:15:00,44.65,44.78,44.6,44.75,42811.0,41.9566,42.0788,41.9096,42.0506,42811.0
2021-12-01 12:20:00,44.77,44.84,44.59,44.59,92464.0,42.0694,42.1351,41.9002,41.9002,92464.0
2021-12-01 12:25:00,44.59,44.64,44.54,44.55,56066.0,41.9002,41.9472,41.8532,41.8626,56066.0
2021-12-01 12:30:00,44.56,44.63,44.51,44.55,27550.0,41.872,41.9378,41.825,41.8626,27550.0
2021-12-01 12:35:00,44.56,44.58,44.4,44.57,69822.0,41.872,41.8908,41.7217,41.8814,69822.0
2021-12-01 12:40:00,44.57,44.59,44.49,44.55,52281.0,41.8814,41.9002,41.8062,41.8626,52281.0
2021-12-01 12:45:00,44.55,44.57,44.46,44.47,43079.0,41.8626,41.8814,41.7781,41.7875,43079.0
2021-12-01 12:50:00,44.47,44.47,44.28,44.29,76361.0,41.7875,41.7875,41.6089,41.6183,76361.0
2021-12-01 12:55:00,44.29,44.36,44.22,44.23,94829.0,41.6183,41.6841,41.5525,41.5619,94829.0
2021-12-01 13:00:00,44.23,44.31,44.19,44.29,65411.0,41.5619,41.6371,41.5243,41.6183,65411.0
2021-12-01 13:05:00,44.33,44.39,44.24,44.29,69220.0,41.6559,41.7123,41.5713,41.6183,69220.0
2021-12-01 13:10:00,44.29,44.29,44.04,44.15,108887.0,41.6183,41.6183,41.3834,41.4868,108887.0
2021-12-01 13:15:00,44.15,44.28,44.12,44.19,112084.0,41.4868,41.6089,41.4586,41.5243,112084.0
2021-12-01 13:20:00,44.2,44.24,44.02,44.08,180688.0,41.5337,41.5713,41.3646,41.421,180688.0
2021-12-01 13:25:00,44.08,44.09,43.99,44.01,92098.0,41.421,41.4304,41.3364,41.3552,92098.0
2021-12-01 13:30:00,44.01,44.11,43.91,43.93,123611.0,41.3552,41.4492,41.2612,41.28,123611.0
2021-12-01 13:35:00,43.93,43.97,43.78,43.85,170988.0,41.28,41.3176,41.1391,41.2049,170988.0
2021-12-01 13:40:00,43.85,43.88,43.42,43.45,217067.0,41.2049,41.233,40.8008,40.829,217067.0
2021-12-01 13:45:00,43.45,43.47,43.22,43.24,302757.0,40.829,40.8478,40.6129,40.6317,302757.0
2021-12-01 13:50:00,43.25,43.5,43.24,43.4,236943.0,40.641,40.876,40.6317,40.782,236943.0
2021-12-01 13:55:00,43.41,43.52,43.34,43.39,177431.0,40.7914,40.8948,40.7256,40.7726,177431.0
2021-12-01 14:00:00,43.39,43.5,43.25,43.26,206001.0,40.7726,40.876,40.641,40.6504,206001.0
2021-12-01 14:05:00,43.27,43.39,43.25,43.33,226575.0,40.6598,40.7726,40.641,40.7162,226575.0
2021-12-01 14:10:00,43.33,43.36,43.15,43.18,169395.0,40.7162,40.7444,40.5471,40.5753,169395.0
2021-12-01 14:15:00,43.18,43.3,42.96,42.97,198803.0,40.5753,40.688,40.3685,40.3779,198803.0
2021-12-01 14:20:00,42.97,43.06,42.84,42.95,239058.0,40.3779,40.4625,40.2558,40.3591,239058.0
2021-12-01 14:25:00,42.95,43.14,42.92,43.09,160124.0,40.3591,40.5377,40.331,40.4907,160124.0
2021-12-01 14:30:00,43.08,43.27,43.04,43.15,132346.0,40.4813,40.6598,40.4437,40.5471,132346.0
2021-12-01 14:35:00,43.14,43.17,42.99,43.09,125243.0,40.5377,40.5659,40.3967,40.4907,125243.0
2021-12-01 14:40:00,43.1,43.1,42.77,42.79,247157.0,40.5001,40.5001,40.19,40.2088,247157.0
2021-12-01 14:45:00,42.8,43.02,42.79,42.95,117942.0,40.2182,40.4249,40.2088,40.3591,117942.0
2021-12-01 14:50:00,42.95,43.03,42.83,42.92,127346.0,40.3591,40.4343,40.2464,40.331,127346.0
2021-12-01 14:55:00,42.92,42.97,42.73,42.74,127935.0,40.331,40.3779,40.1524,40.1618,127935.0
2021-12-01 15:00:00,42.75,42.84,42.69,42.72,168203.0,40.1712,40.2558,40.1148,40.143,168203.0
2021-12-01 15:05:00,42.71,42.79,42.56,42.57,147239.0,40.1336,40.2088,39.9927,40.0021,147239.0
2021-12-01 15:10:00,42.55,42.73,42.53,42.71,84934.0,39.9833,40.1524,39.9645,40.1336,84934.0
2021-12-01 15:15:00,42.71,42.72,42.57,42.58,143357.0,40.1336,40.143,40.0021,40.0115,143357.0
2021-12-01 15:20:00,42.58,42.68,42.47,42.49,240998.0,40.0115,40.1054,39.9081,39.9269,240998.0
2021-12-01 15:25:00,42.48,42.7,42.39,42.55,115291.0,39.9175,40.1242,39.8329,39.9833,115291.0
2021-12-01 15:30:00,42.55,42.69,42.46,42.62,232388.0,39.9833,40.1148,39.8987,40.0491,232388.0
2021-12-01 15:35:00,42.62,42.75,42.57,42.73,167290.0,40.0491,40.1712,40.0021,40.1524,167290.0
2021-12-01 15:40:00,42.72,42.92,42.68,42.89,302751.0,40.143,40.331,40.1054,40.3028,302751.0
2021-12-01 15:45:00,42.88,42.91,42.64,42.69,194561.0,40.2934,40.3216,40.0678,40.1148,194561.0
2021-12-01 15:50:00,42.69,42.73,42.54,42.61,404232.0,40.1148,40.1524,39.9739,40.0397,404232.0
2021-12-01 15:55:00,42.6,42.61,42.45,42.55,943288.0,40.0303,40.0397,39.8893,39.9833,943288.0
2021-12-02 09:30:00,43.2,43.43,42.84,42.93,321048.0,40.5941,40.8102,40.2558,40.3404,321048.0
2021-12-02 09:35:00,42.92,43.46,42.9,43.43,118651.0,40.331,40.8384,40.3122,40.8102,118651.0
2021-12-02 09:40:00,43.47,44.24,43.44,44.19,407094.0,40.8478,41.5713,40.8196,41.5243,407094.0
2021-12-02 09:45:00,44.18,44.2,43.9,44.0,193791.0,41.5149,41.5337,41.2518,41.3458,193791.0
2021-12-02 09:50:00,44.0,44.13,43.91,44.06,204172.0,41.3458,41.468,41.2612,41.4022,204172.0
2021-12-02 09:55:00,44.05,44.22,43.93,44.16,138498.0,41.3928,41.5525,41.28,41.4962,138498.0
2021-12-02 10:00:00,44.16,44.21,43.85,44.05,181977.0,41.4962,41.5431,41.2049,41.3928,181977.0
2021-12-02 10:05:00,44.05,44.17,43.97,44.02,196336.0,41.3928,41.5056,41.3176,41.3646,196336.0
2021-12-02 10:10:00,44.02,44.27,44.02,44.25,177117.0,41.3646,41.5995,41.3646,41.5807,177117.0
2021-12-02 10:15:00,44.25,44.3,44.03,44.04,91881.0,41.5807,41.6277,41.374,41.3834,91881.0
2021-12-02 10:20:00,44.03,44.31,43.88,44.3,317502.0,41.374,41.6371,41.233,41.6277,317502.0
2021-12-02 10:25:00,44.29,44.44,44.13,44.37,156200.0,41.6183,41.7593,41.468,41.6935,156200.0
2021-12-02 10:30:00,44.35,44.41,44.02,44.05,97766.0,41.6747,41.7311,41.3646,41.3928,97766.0
2021-12-02 10:35:00,44.05,44.18,43.86,44.0,144484.0,41.3928,41.5149,41.2143,41.3458,144484.0
2021-12-02 10:40:00,44.02,44.18,44.02,44.09,77038.0,41.3646,41.5149,41.3646,41.4304,77038.0
2021-12-02 10:45:00,44.09,44.3,43.97,44.3,95977.0,41.4304,41.6277,41.3176,41.6277,95977.0
2021-12-02 10:50:00,44.3,44.39,44.23,44.35,78394.0,41.6277,41.7123,41.5619,41.6747,78394.0
2021-12-02 10:55:00,44.33,44.62,44.32,44.62,247565.0,41.6559,41.9284,41.6465,41.9284,247565.0
2021-12-02 11:00:00,44.61,44.65,44.48,44.51,132169.0,41.919,41.9566,41.7969,41.825,132169.0
2021-12-02 11:05:00,44.52,44.67,44.44,44.61,88088.0,41.8344,41.9754,41.7593,41.919,88088.0
2021-12-02 11:10:00,44.6,44.64,44.48,44.5,100357.0,41.9096,41.9472,41.7969,41.8156,100357.0
2021-12-02 11:15:00,44.5,44.61,44.49,44.55,52474.0,41.8156,41.919,41.8062,41.8626,52474.0
2021-12-02 11:20:00,44.55,44.94,44.55,44.91,261483.0,41.8626,42.2291,41.8626,42.2009,261483.0
2021-12-02 11:25:00,44.92,45.37,44.92,45.32,764493.0,42.2103,42.6332,42.2103,42.5862,764493.0
2021-12-02 11:30:00,45.32,45.39,45.05,45.21,236890.0,42.5862,42.652,42.3325,42.4828,236890.0
2021-12-02 11:35:00,45.21,45.31,44.88,44.91,185566.0,42.4828,42.5768,42.1727,42.2009,185566.0
2021-12-02 11:40:00,44.9,44.97,44.8,44.86,105073.0,42.1915,42.2573,42.0975,42.1539,105073.0
2021-12-02 11:45:00,44.85,44.99,44.77,44.96,63482.0,42.1445,42.2761,42.0694,42.2479,63482.0
2021-12-02 11:50:00,44.95,45.04,44.82,45.04,53925.0,42.2385,42.3231,42.1163,42.3231,53925.0
2021-12-02 11:55:00,45.03,45.03,44.83,44.95,51990.0,42.3137,42.3137,42.1257,42.2385,51990.0
2021-12-02 12:00:00,44.96,44.97,44.8,44.83,56863.0,42.2479,42.2573,42.0975,42.1257,56863.0
2021-12-02 12:05:00,44.84,44.91,44.79,44.88,47022.0,42.1351,42.2009,42.0882,42.1727,47022.0
2021-12-02 12:10:00,44.89,45.06,44.89,45.02,47542.0,42.1821,42.3419,42.1821,42.3043,47542.0
2021-12-02 12:15:00,45.02,45.02,44.88,44.98,34765.0,42.3043,42.3043,42.1727,42.2667,34765.0
2021-12-02 12:20:00,44.98,45.18,44.97,45.15,83141.0,42.2667,42.4546,42.2573,42.4264,83141.0
2021-12-02 12:25:00,45.13,45.15,45.02,45.07,48466.0,42.4076,42.4264,42.3043,42.3513,48466.0
2021-12-02 12:30:00,45.07,45.1,45.01,45.04,55625.0,42.3513,42.3795,42.2949,42.3231,55625.0
2021-12-02 12:35:00,45.04,45.07,44.9,44.9,69200.0,42.3231,42.3513,42.1915,42.1915,69200.0
2021-12-02 12:40:00,44.9,45.03,44.9,45.01,72971.0,42.1915,42.3137,42.1915,42.2949,72971.0
2021-12-02 12:45:00,45.01,45.16,45.01,45.14,72007.0,42.2949,42.4358,42.2949,42.417,72007.0
2021-12-02 12:50:00,45.13,45.24,45.09,45.22,153641.0,42.4076,42.511,42.3701,42.4922,153641.0
2021-12-02 12:55:00,45.23,45.34,45.23,45.25,111405.0,42.5016,42.605,42.5016,42.5204,111405.0
2021-12-02 13:00:00,45.27,45.29,45.16,45.24,70061.0,42.5392,42.558,42.4358,42.511,70061.0
2021-12-02 13:05:00,45.24,45.28,45.19,45.23,51109.0,42.511,42.5486,42.464,42.5016,51109.0
2021-12-02 13:10:00,45.23,45.24,45.12,45.19,50274.0,42.5016,42.511,42.3982,42.464,50274.0
2021-12-02 13:15:00,45.2,45.25,45.17,45.19,46911.0,42.4734,42.5204,42.4452,42.464,46911.0
2021-12-02 13:20:00,45.2,45.22,45.12,45.16,137738.0,42.4734,42.4922,42.3982,42.4358,137738.0
2021-12-02 13:25:00,45.16,45.19,45.04,45.1,89567.0,42.4358,42.464,42.3231,42.3795,89567.0
2021-12-02 13:30:00,45.11,45.16,45.0,45.15,100876.0,42.3888,42.4358,42.2855,42.4264,100876.0
2021-12-02 13:35:00,45.14,45.16,45.07,45.11,65609.0,42.417,42.4358,42.3513,42.3888,65609.0
2021-12-02 13:40:00,45.12,45.22,45.1,45.21,46758.0,42.3982,42.4922,42.3795,42.4828,46758.0
2021-12-02 13:45:00,45.2,45.2,45.08,45.17,51792.0,42.4734,42.4734,42.3607,42.4452,51792.0
2021-12-02 13:50:00,45.17,45.3,45.09,45.23,65812.0,42.4452,42.5674,42.3701,42.5016,65812.0
2021-12-02 13:55:00,45.23,45.38,45.21,45.36,110493.0,42.5016,42.6426,42.4828,42.6238,110493.0
2021-12-02 14:00:00,45.35,45.52,45.34,45.52,233613.0,42.6144,42.7741,42.605,42.7741,233613.0
2021-12-02 14:05:00,45.53,45.56,45.42,45.47,96081.0,42.7835,42.8117,42.6801,42.7271,96081.0
2021-12-02 14:10:00,45.47,45.53,45.39,45.41,68911.0,42.7271,42.7835,42.652,42.6708,68911.0
2021-12-02 14:15:00,45.41,45.44,45.31,45.35,108496.0,42.6708,42.6989,42.5768,42.6144,108496.0
2021-12-02 14:20:00,45.35,45.4,45.27,45.32,82776.0,42.6144,42.6614,42.5392,42.5862,82776.0
2021-12-02 14:25:00,45.33,45.45,45.23,45.42,68365.0,42.5956,42.7083,42.5016,42.6801,68365.0
2021-12-02 14:30:00,45.41,45.44,45.34,45.37,59261.0,42.6708,42.6989,42.605,42.6332,59261.0
2021-12-02 14:35:00,45.38,45.39,45.32,45.33,73907.0,42.6426,42.652,42.5862,42.5956,73907.0
2021-12-02 14:40:00,45.34,45.35,45.26,45.31,81760.0,42.605,42.6144,42.5298,42.5768,81760.0
2021-12-02 14:45:00,45.32,45.36,45.2,45.2,73531.0,42.5862,42.6238,42.4734,42.4734,73531.0
2021-12-02 14:50:00,45.19,45.25,45.12,45.15,70718.0,42.464,42.5204,42.3982,42.4264,70718.0
2021-12-02 14:55:00,45.16,45.24,45.12,45.18,42046.0,42.4358,42.511,42.3982,42.4546,42046.0
2021-12-02 15:00:00,45.19,45.37,45.18,45.35,64163.0,42.464,42.6332,42.4546,42.6144,64163.0
2021-12-02 15:05:00,45.36,45.4,45.3,45.34,45221.0,42.6238,42.6614,42.5674,42.605,45221.0
2021-12-02 15:10:00,45.34,45.34,45.2,45.3,54006.0,42.605,42.605,42.4734,42.5674,54006.0
2021-12-02 15:15:00,45.3,45.36,45.17,45.18,106375.0,42.5674,42.6238,42.4452,42.4546,106375.0
2021-12-02 15:20:00,45.17,45.22,45.07,45.21,77880.0,42.4452,42.4922,42.3513,42.4828,77880.0
2021-12-02 15:25:00,45.22,45.33,45.18,45.27,56956.0,42.4922,42.5956,42.4546,42.5392,56956.0
2021-12-02 15:30:00,45.27,45.36,45.25,45.29,67597.0,42.5392,42.6238,42.5204,42.558,67597.0
2021-12-02 15:35:00,45.28,45.37,45.25,45.32,86978.0,42.5486,42.6332,42.5204,42.5862,86978.0
2021-12-02 15:40:00,45.32,45.39,45.28,45.33,113929.0,42.5862,42.652,42.5486,42.5956,113929.0
2021-12-02 15:45:00,45.33,45.43,45.29,45.41,147033.0,42.5956,42.6895,42.558,42.6708,147033.0
2021-12-02 15:50:00,45.4,45.41,45.23,45.26,247148.0,42.6614,42.6708,42.5016,42.5298,247148.0
2021-12-02 15:55:00,45.26,45.36,45.2,45.34,356155.0,42.5298,42.6238,42.4734,42.605,356155.0
2021-12-03 09:30:00,45.06,45.15,44.54,44.62,232637.0,42.3419,42.4264,41.8532,41.9284,232637.0
2021-12-03 09:35:00,44.61,44.75,44.31,44.41,79851.0,41.919,42.0506,41.6371,41.7311,79851.0
2021-12-03 09:40:00,44.41,44.47,44.18,44.36,122043.0,41.7311,41.7875,41.5149,41.6841,122043.0
2021-12-03 09:45:00,44.39,44.52,44.33,44.38,89518.0,41.7123,41.8344,41.6559,41.7029,89518.0
2021-12-03 09:50:00,44.39,44.48,44.11,44.12,103211.0,41.7123,41.7969,41.4492,41.4586,103211.0
2021-12-03 09:55:00,44.13,44.38,44.13,44.26,69253.0,41.468,41.7029,41.468,41.5901,69253.0
2021-12-03 10:00:00,44.28,44.52,44.24,44.44,82155.0,41.6089,41.8344,41.5713,41.7593,82155.0
2021-12-03 10:05:00,44.43,44.48,44.28,44.29,46704.0,41.7499,41.7969,41.6089,41.6183,46704.0
2021-12-03 10:10:00,44.26,44.5,44.24,44.46,63116.0,41.5901,41.8156,41.5713,41.7781,63116.0
2021-12-03 10:15:00,44.44,44.74,44.44,44.65,62798.0,41.7593,42.0412,41.7593,41.9566,62798.0
2021-12-03 10:20:00,44.67,44.84,44.59,44.8,55634.0,41.9754,42.1351,41.9002,42.0975,55634.0
2021-12-03 10:25:00,44.82,44.87,44.7,44.83,51377.0,42.1163,42.1633,42.0036,42.1257,51377.0
2021-12-03 10:30:00,44.82,44.85,44.67,44.68,79580.0,42.1163,42.1445,41.9754,41.9848,79580.0
2021-12-03 10:35:00,44.68,44.79,44.6,44.79,72776.0,41.9848,42.0882,41.9096,42.0882,72776.0
2021-12-03 10:40:00,44.78,44.8,44.38,44.39,74763.0,42.0788,42.0975,41.7029,41.7123,74763.0
2021-12-03 10:45:00,44.39,44.48,44.38,44.48,51739.0,41.7123,41.7969,41.7029,41.7969,51739.0
2021-12-03 10:50:00,44.48,44.75,44.44,44.72,48403.0,41.7969,42.0506,41.7593,42.0224,48403.0
2021-12-03 10:55:00,44.72,44.78,44.61,44.65,37522.0,42.0224,42.0788,41.919,41.9566,37522.0
2021-12-03 11:00:00,44.62,44.81,44.62,44.79,35555.0,41.9284,42.1069,41.9284,42.0882,35555.0
2021-12-03 11:05:00,44.78,44.83,44.67,44.83,56202.0,42.0788,42.1257,41.9754,42.1257,56202.0
2021-12-03 11:10:00,44.83,44.9,44.76,44.8,79080.0,42.1257,42.1915,42.06,42.0975,79080.0
2021-12-03 11:15:00,44.79,44.83,44.72,44.73,55219.0,42.0882,42.1257,42.0224,42.0318,55219.0
2021-12-03 11:20:00,44.73,44.94,44.69,44.83,80037.0,42.0318,42.2291,41.9942,42.1257,80037.0
2021-12-03 11:25:00,44.83,45.13,44.83,45.12,91255.0,42.1257,42.4076,42.1257,42.3982,91255.0
2021-12-03 11:30:00,45.1,45.5,45.05,45.42,137383.0,42.3795,42.7553,42.3325,42.6801,137383.0
2021-12-03 11:35:00,45.42,45.6,45.4,45.49,166342.0,42.6801,42.8493,42.6614,42.7459,166342.0
2021-12-03 11:40:00,45.49,45.49,45.06,45.09,115139.0,42.7459,42.7459,42.3419,42.3701,115139.0
2021-12-03 11:45:00,45.09,45.17,45.04,45.07,104068.0,42.3701,42.4452,42.3231,42.3513,104068.0
2021-12-03 11:50:00,45.06,45.06,44.68,44.71,74235.0,42.3419,42.3419,41.9848,42.013,74235.0
2021-12-03 11:55:00,44.73,44.8,44.65,44.69,76548.0,42.0318,42.0975,41.9566,41.9942,76548.0
2021-12-03 12:00:00,44.7,44.83,44.63,44.78,43360.0,42.0036,42.1257,41.9378,42.0788,43360.0
2021-12-03 12:05:00,44.77,44.82,44.69,44.7,52426.0,42.0694,42.1163,41.9942,42.0036,52426.0
2021-12-03 12:10:00,44.71,44.84,44.7,44.79,43873.0,42.013,42.1351,42.0036,42.0882,43873.0
2021-12-03 12:15:00,44.8,44.97,44.79,44.9,52069.0,42.0975,42.2573,42.0882,42.1915,52069.0
2021-12-03 12:20:00,44.89,45.0,44.87,44.9,76681.0,42.1821,42.2855,42.1633,42.1915,76681.0
2021-12-03 12:25:00,44.88,44.91,44.69,44.71,44180.0,42.1727,42.2009,41.9942,42.013,44180.0
2021-12-03 12:30:00,44.72,44.72,44.59,44.7,58830.0,42.0224,42.0224,41.9002,42.0036,58830.0
2021-12-03 12:35:00,44.68,44.88,44.65,44.88,38059.0,41.9848,42.1727,41.9566,42.1727,38059.0
2021-12-03 12:40:00,44.87,45.01,44.82,44.93,74168.0,42.1633,42.2949,42.1163,42.2197,74168.0
2021-12-03 12:45:00,44.92,44.95,44.79,44.88,41288.0,42.2103,42.2385,42.0882,42.1727,41288.0
2021-12-03 12:50:00,44.87,44.91,44.76,44.76,21365.0,42.1633,42.2009,42.06,42.06,21365.0
2021-12-03 12:55:00,44.76,44.77,44.67,44.72,36038.0,42.06,42.0694,41.9754,42.0224,36038.0
2021-12-03 13:00:00,44.7,44.7,44.59,44.63,37035.0,42.0036,42.0036,41.9002,41.9378,37035.0
2021-12-03 13:05:00,44.62,44.78,44.58,44.72,56877.0,41.9284,42.0788,41.8908,42.0224,56877.0
2021-12-03 13:10:00,44.7,44.74,44.61,44.66,25055.0,42.0036,42.0412,41.919,41.966,25055.0
2021-12-03 13:15:00,44.67,44.75,44.62,44.67,66550.0,41.9754,42.0506,41.9284,41.9754,66550.0
2021-12-03 13:20:00,44.67,44.73,44.61,44.72,48468.0,41.9754,42.0318,41.919,42.0224,48468.0
2021-12-03 13:25:00,44.72,44.73,44.52,44.52,47738.0,42.0224,42.0318,41.8344,41.8344,47738.0
2021-12-03 13:30:00,44.52,44.54,44.38,44.39,51930.0,41.8344,41.8532,41.7029,41.7123,51930.0
2021-12-03 13:35:00,44.39,44.4,44.15,44.2,65823.0,41.7123,41.7217,41.4868,41.5337,65823.0
2021-12-03 13:40:00,44.2,44.31,44.18,44.25,61379.0,41.5337,41.6371,41.5149,41.5807,61379.0
2021-12-03 13:45:00,44.21,44.3,44.13,44.23,61566.0,41.5431,41.6277,41.468,41.5619,61566.0
2021-12-03 13:50:00,44.23,44.23,44.14,44.14,46297.0,41.5619,41.5619,41.4774,41.4774,46297.0
2021-12-03 13:55:00,44.15,44.2,44.09,44.09,64618.0,41.4868,41.5337,41.4304,41.4304,64618.0
2021-12-03 14:00:00,44.08,44.13,44.01,44.05,86360.0,41.421,41.468,41.3552,41.3928,86360.0
2021-12-03 14:05:00,44.05,44.06,43.81,43.84,380612.0,41.3928,41.4022,41.1673,41.1955,380612.0
2021-12-03 14:10:00,43.84,44.0,43.83,43.86,83449.0,41.1955,41.3458,41.1861,41.2143,83449.0
2021-12-03 14:15:00,43.85,43.88,43.7,43.71,75479.0,41.2049,41.233,41.0639,41.0733,75479.0
2021-12-03 14:20:00,43.71,43.85,43.64,43.84,89701.0,41.0733,41.2049,41.0075,41.1955,89701.0
2021-12-03 14:25:00,43.82,43.98,43.81,43.95,65634.0,41.1767,41.327,41.1673,41.2988,65634.0
2021-12-03 14:30:00,43.96,44.0,43.81,43.87,59117.0,41.3082,41.3458,41.1673,41.2236,59117.0
2021-12-03 14:35:00,43.88,43.94,43.72,43.78,65979.0,41.233,41.2894,41.0827,41.1391,65979.0
2021-12-03 14:40:00,43.78,43.95,43.76,43.9,79967.0,41.1391,41.2988,41.1203,41.2518,79967.0
2021-12-03 14:45:00,43.89,43.97,43.83,43.83,48538.0,41.2424,41.3176,41.1861,41.1861,48538.0
2021-12-03 14:50:00,43.83,43.92,43.81,43.84,55417.0,41.1861,41.2706,41.1673,41.1955,55417.0
2021-12-03 14:55:00,43.84,44.02,43.84,43.91,62778.0,41.1955,41.3646,41.1955,41.2612,62778.0
2021-12-03 15:00:00,43.9,44.01,43.82,43.97,136544.0,41.2518,41.3552,41.1767,41.3176,136544.0
2021-12-03 15:05:00,43.95,44.05,43.83,43.85,79595.0,41.2988,41.3928,41.1861,41.2049,79595.0
2021-12-03 15:10:00,43.86,44.09,43.85,44.06,58914.0,41.2143,41.4304,41.2049,41.4022,58914.0
2021-12-03 15:15:00,44.06,44.1,43.98,44.04,45816.0,41.4022,41.4398,41.327,41.3834,45816.0
2021-12-03 15:20:00,44.04,44.23,44.04,44.17,63522.0,41.3834,41.5619,41.3834,41.5056,63522.0
2021-12-03 15:25:00,44.18,44.19,44.07,44.08,94789.0,41.5149,41.5243,41.4116,41.421,94789.0
2021-12-03 15:30:00,44.09,44.24,44.06,44.2,111241.0,41.4304,41.5713,41.4022,41.5337,111241.0
2021-12-03 15:35:00,44.2,44.23,44.04,44.11,96933.0,41.5337,41.5619,41.3834,41.4492,96933.0
2021-12-03 15:40:00,44.11,44.18,44.07,44.11,111254.0,41.4492,41.5149,41.4116,41.4492,111254.0
2021-12-03 15:45:00,44.11,44.19,44.03,44.19,162151.0,41.4492,41.5243,41.374,41.5243,162151.0
2021-12-03 15:50:00,44.19,44.3,44.12,44.22,167432.0,41.5243,41.6277,41.4586,41.5525,167432.0
2021-12-03 15:55:00,44.22,44.4,44.2,44.27,369003.0,41.5525,41.7217,41.5337,41.5995,369003.0
2021-12-06 09:30:00,44.99,45.69,44.99,45.54,395781.0,42.2761,42.9339,42.2761,42.7929,395781.0
2021-12-06 09:35:00,45.5,45.54,45.07,45.33,288018.0,42.7553,42.7929,42.3513,42.5956,288018.0
2021-12-06 09:40:00,45.32,45.37,45.1,45.3,352090.0,42.5862,42.6332,42.3795,42.5674,352090.0
2021-12-06 09:45:00,45.3,45.66,45.23,45.6,306856.0,42.5674,42.9057,42.5016,42.8493,306856.0
2021-12-06 09:50:00,45.6,45.65,45.42,45.57,231504.0,42.8493,42.8963,42.6801,42.8211,231504.0
2021-12-06 09:55:00,45.58,45.65,45.44,45.63,162333.0,42.8305,42.8963,42.6989,42.8775,162333.0
2021-12-06 10:00:00,45.64,45.95,45.59,45.83,243039.0,42.8869,43.1782,42.8399,43.0654,243039.0
2021-12-06 10:05:00,45.85,46.23,45.75,46.2,178311.0,43.0842,43.4413,42.9902,43.4131,178311.0
2021-12-06 10:10:00,46.19,46.19,45.97,46.07,129210.0,43.4037,43.4037,43.197,43.2909,129210.0
2021-12-06 10:15:00,46.07,46.09,45.83,45.9,102400.0,43.2909,43.3097,43.0654,43.1312,102400.0
2021-12-06 10:20:00,45.89,46.32,45.86,46.25,124497.0,43.1218,43.5259,43.0936,43.4601,124497.0
2021-12-06 10:25:00,46.25,46.48,46.2,46.47,185616.0,43.4601,43.6762,43.4131,43.6668,185616.0
2021-12-06 10:30:00,46.48,46.68,46.47,46.57,232045.0,43.6762,43.8641,43.6668,43.7608,232045.0
2021-12-06 10:35:00,46.55,46.63,46.36,46.61,156900.0,43.742,43.8172,43.5634,43.7984,156900.0
2021-12-06 10:40:00,46.62,46.65,46.43,46.57,133429.0,43.8078,43.836,43.6292,43.7608,133429.0
2021-12-06 10:45:00,46.56,46.95,46.54,46.93,287518.0,43.7514,44.1179,43.7326,44.0991,287518.0
2021-12-06 10:50:00,46.94,46.96,46.58,46.67,170099.0,44.1085,44.1273,43.7702,43.8547,170099.0
2021-12-06 10:55:00,46.68,46.71,46.54,46.67,158934.0,43.8641,43.8923,43.7326,43.8547,158934.0
2021-12-06 11:00:00,46.68,46.68,46.37,46.39,98938.0,43.8641,43.8641,43.5728,43.5916,98938.0
2021-12-06 11:05:00,46.4,46.51,46.36,46.48,83591.0,43.601,43.7044,43.5634,43.6762,83591.0
2021-12-06 11:10:00,46.48,46.62,46.31,46.32,111069.0,43.6762,43.8078,43.5165,43.5259,111069.0
2021-12-06 11:15:00,46.31,46.54,46.27,46.48,76244.0,43.5165,43.7326,43.4789,43.6762,76244.0
2021-12-06 11:20:00,46.48,46.56,46.38,46.5,76070.0,43.6762,43.7514,43.5822,43.695,76070.0
2021-12-06 11:25:00,46.5,46.51,46.41,46.46,57352.0,43.695,43.7044,43.6104,43.6574,57352.0
2021-12-06 11:30:00,46.46,46.63,46.45,46.57,110146.0,43.6574,43.8172,43.648,43.7608,110146.0
2021-12-06 11:35:00,46.58,46.62,46.5,46.58,55458.0,43.7702,43.8078,43.695,43.7702,55458.0
2021-12-06 11:40:00,46.58,46.64,46.55,46.59,76621.0,43.7702,43.8266,43.742,43.7796,76621.0
2021-12-06 11:45:00,46.59,46.6,46.38,46.44,64560.0,43.7796,43.789,43.5822,43.6386,64560.0
2021-12-06 11:50:00,46.43,46.6,46.43,46.55,82159.0,43.6292,43.789,43.6292,43.742,82159.0
2021-12-06 11:55:00,46.56,46.62,46.49,46.54,76557.0,43.7514,43.8078,43.6856,43.7326,76557.0
2021-12-06 12:00:00,46.55,46.58,46.41,46.53,68420.0,43.742,43.7702,43.6104,43.7232,68420.0
2021-12-06 12:05:00,46.52,46.61,46.4,46.58,53778.0,43.7138,43.7984,43.601,43.7702,53778.0
2021-12-06 12:10:00,46.58,46.64,46.47,46.54,76411.0,43.7702,43.8266,43.6668,43.7326,76411.0
2021-12-06 12:15:00,46.54,46.65,46.48,46.62,51136.0,43.7326,43.836,43.6762,43.8078,51136.0
2021-12-06 12:20:00,46.61,46.66,46.56,46.63,62225.0,43.7984,43.8453,43.7514,43.8172,62225.0
2021-12-06 12:25:00,46.63,46.67,46.55,46.57,52554.0,43.8172,43.8547,43.742,43.7608,52554.0
2021-12-06 12:30:00,46.57,46.7,46.55,46.7,93781.0,43.7608,43.8829,43.742,43.8829,93781.0
2021-12-06 12:35:00,46.69,46.71,46.55,46.59,109111.0,43.8735,43.8923,43.742,43.7796,109111.0
2021-12-06 12:40:00,46.58,46.63,46.54,46.58,119347.0,43.7702,43.8172,43.7326,43.7702,119347.0
2021-12-06 12:45:00,46.59,46.68,46.58,46.68,84906.0,43.7796,43.8641,43.7702,43.8641,84906.0
2021-12-06 12:50:00,46.68,46.7,46.58,46.63,192090.0,43.8641,43.8829,43.7702,43.8172,192090.0
2021-12-06 12:55:00,46.63,46.69,46.6,46.64,109295.0,43.8172,43.8735,43.789,43.8266,109295.0
2021-12-06 13:00:00,46.64,46.74,46.63,46.72,169104.0,43.8266,43.9205,43.8172,43.9017,169104.0
2021-12-06 13:05:00,46.71,46.78,46.62,46.75,98398.0,43.8923,43.9581,43.8078,43.9299,98398.0
2021-12-06 13:10:00,46.75,46.77,46.65,46.72,81429.0,43.9299,43.9487,43.836,43.9017,81429.0
2021-12-06 13:15:00,46.73,46.77,46.68,46.69,84223.0,43.9111,43.9487,43.8641,43.8735,84223.0
2021-12-06 13:20:00,46.69,46.69,46.6,46.66,107236.0,43.8735,43.8735,43.789,43.8453,107236.0
2021-12-06 13:25:00,46.66,46.72,46.56,46.58,118770.0,43.8453,43.9017,43.7514,43.7702,118770.0
2021-12-06 13:30:00,46.59,46.61,46.47,46.49,75826.0,43.7796,43.7984,43.6668,43.6856,75826.0
2021-12-06 13:35:00,46.5,46.6,46.44,46.52,84262.0,43.695,43.789,43.6386,43.7138,84262.0
2021-12-06 13:40:00,46.51,46.53,46.35,46.41,108974.0,43.7044,43.7232,43.554,43.6104,108974.0
2021-12-06 13:45:00,46.41,46.59,46.34,46.57,481661.0,43.6104,43.7796,43.5447,43.7608,481661.0
2021-12-06 13:50:00,46.57,46.57,46.37,46.45,102266.0,43.7608,43.7608,43.5728,43.648,102266.0
2021-12-06 13:55:00,46.45,46.49,46.38,46.41,83792.0,43.648,43.6856,43.5822,43.6104,83792.0
2021-12-06 14:00:00,46.41,46.5,46.41,46.48,71527.0,43.6104,43.695,43.6104,43.6762,71527.0
2021-12-06 14:05:00,46.47,46.48,46.38,46.4,69591.0,43.6668,43.6762,43.5822,43.601,69591.0
2021-12-06 14:10:00,46.41,46.55,46.41,46.53,67742.0,43.6104,43.742,43.6104,43.7232,67742.0
2021-12-06 14:15:00,46.52,46.61,46.47,46.52,56564.0,43.7138,43.7984,43.6668,43.7138,56564.0
2021-12-06 14:20:00,46.53,46.59,46.49,46.54,48447.0,43.7232,43.7796,43.6856,43.7326,48447.0
2021-12-06 14:25:00,46.54,46.57,46.43,46.43,95818.0,43.7326,43.7608,43.6292,43.6292,95818.0
2021-12-06 14:30:00,46.44,46.49,46.33,46.34,72604.0,43.6386,43.6856,43.5353,43.5447,72604.0
2021-12-06 14:35:00,46.34,46.35,46.24,46.28,83546.0,43.5447,43.554,43.4507,43.4883,83546.0
2021-12-06 14:40:00,46.28,46.28,46.06,46.07,83613.0,43.4883,43.4883,43.2815,43.2909,83613.0
2021-12-06 14:45:00,46.07,46.08,45.95,46.02,103455.0,43.2909,43.3003,43.1782,43.244,103455.0
2021-12-06 14:50:00,46.0,46.05,45.96,46.0,71534.0,43.2252,43.2721,43.1876,43.2252,71534.0
2021-12-06 14:55:00,45.99,46.02,45.77,45.78,113127.0,43.2158,43.244,43.009,43.0184,113127.0
2021-12-06 15:00:00,45.78,45.87,45.71,45.81,134096.0,43.0184,43.103,42.9527,43.0466,134096.0
2021-12-06 15:05:00,45.82,45.95,45.77,45.91,70514.0,43.056,43.1782,43.009,43.1406,70514.0
2021-12-06 15:10:00,45.9,45.94,45.77,45.8,93026.0,43.1312,43.1688,43.009,43.0372,93026.0
2021-12-06 15:15:00,45.8,45.82,45.69,45.77,76050.0,43.0372,43.056,42.9339,43.009,76050.0
2021-12-06 15:20:00,45.77,45.77,45.63,45.64,61111.0,43.009,43.009,42.8775,42.8869,61111.0
2021-12-06 15:25:00,45.63,45.68,45.56,45.68,75672.0,42.8775,42.9245,42.8117,42.9245,75672.0
2021-12-06 15:30:00,45.69,45.74,45.58,45.62,109536.0,42.9339,42.9808,42.8305,42.8681,109536.0
2021-12-06 15:35:00,45.61,45.7,45.51,45.68,87835.0,42.8587,42.9433,42.7647,42.9245,87835.0
2021-12-06 15:40:00,45.67,45.67,45.53,45.57,100748.0,42.9151,42.9151,42.7835,42.8211,100748.0
2021-12-06 15:45:00,45.58,45.59,45.44,45.5,195878.0,42.8305,42.8399,42.6989,42.7553,195878.0
2021-12-06 15:50:00,45.49,45.68,45.45,45.65,278608.0,42.7459,42.9245,42.7083,42.8963,278608.0
2021-12-06 15:55:00,45.65,45.65,45.53,45.57,411382.0,42.8963,42.8963,42.7835,42.8211,411382.0
2021-12-07 09:30:00,46.23,46.75,46.2,46.26,419059.0,43.4413,43.9299,43.4131,43.4695,419059.0
2021-12-07 09:35:00,46.23,46.38,45.96,46.01,209678.0,43.4413,43.5822,43.1876,43.2346,209678.0
2021-12-07 09:40:00,46.02,46.24,46.0,46.08,203235.0,43.244,43.4507,43.2252,43.3003,203235.0
2021-12-07 09:45:00,46.07,46.16,45.84,46.02,206575.0,43.2909,43.3755,43.0748,43.244,206575.0
2021-12-07 09:50:00,46.03,46.19,46.0,46.04,127222.0,43.2534,43.4037,43.2252,43.2627,127222.0
2021-12-07 09:55:00,46.04,46.27,46.02,46.25,160557.0,43.2627,43.4789,43.244,43.4601,160557.0
2021-12-07 10:00:00,46.27,46.37,46.12,46.37,105003.0,43.4789,43.5728,43.3379,43.5728,105003.0
2021-12-07 10:05:00,46.36,46.49,46.29,46.48,70369.0,43.5634,43.6856,43.4977,43.6762,70369.0
2021-12-07 10:10:00,46.48,46.48,46.23,46.3,61639.0,43.6762,43.6762,43.4413,43.5071,61639.0
2021-12-07 10:15:00,46.3,46.33,46.19,46.23,67168.0,43.5071,43.5353,43.4037,43.4413,67168.0
2021-12-07 10:20:00,46.24,46.27,46.13,46.26,52580.0,43.4507,43.4789,43.3473,43.4695,52580.0
2021-12-07 10:25:00,46.24,46.35,46.1,46.14,85772.0,43.4507,43.554,43.3191,43.3567,85772.0
2021-12-07 10:30:00,46.13,46.3,46.12,46.21,52453.0,43.3473,43.5071,43.3379,43.4225,52453.0
2021-12-07 10:35:00,46.21,46.21,46.02,46.11,113095.0,43.4225,43.4225,43.244,43.3285,113095.0
2021-12-07 10:40:00,46.1,46.14,46.04,46.1,85128.0,43.3191,43.3567,43.2627,43.3191,85128.0
2021-12-07 10:45:00,46.08,46.09,45.97,46.03,80894.0,43.3003,43.3097,43.197,43.2534,80894.0
2021-12-07 10:50:00,46.03,46.15,46.0,46.14,60003.0,43.2534,43.3661,43.2252,43.3567,60003.0
2021-12-07 10:55:00,46.18,46.23,46.11,46.23,31647.0,43.3943,43.4413,43.3285,43.4413,31647.0
2021-12-07 11:00:00,46.23,46.27,46.16,46.16,61809.0,43.4413,43.4789,43.3755,43.3755,61809.0
2021-12-07 11:05:00,46.15,46.15,46.08,46.14,47419.0,43.3661,43.3661,43.3003,43.3567,47419.0
2021-12-07 11:10:00,46.15,46.15,46.03,46.04,56483.0,43.3661,43.3661,43.2534,43.2627,56483.0
2021-12-07 11:15:00,46.04,46.05,45.95,45.97,103448.0,43.2627,43.2721,43.1782,43.197,103448.0
2021-12-07 11:20:00,45.96,45.96,45.88,45.96,113547.0,43.1876,43.1876,43.1124,43.1876,113547.0
2021-12-07 11:25:00,45.95,46.06,45.94,46.04,111391.0,43.1782,43.2815,43.1688,43.2627,111391.0
2021-12-07 11:30:00,46.04,46.07,45.98,46.05,151925.0,43.2627,43.2909,43.2064,43.2721,151925.0
2021-12-07 11:35:00,46.04,46.06,45.92,45.92,57523.0,43.2627,43.2815,43.15,43.15,57523.0
2021-12-07 11:40:00,45.91,45.94,45.83,45.85,55030.0,43.1406,43.1688,43.0654,43.0842,55030.0
2021-12-07 11:45:00,45.84,45.88,45.74,45.75,80717.0,43.0748,43.1124,42.9808,42.9902,80717.0
2021-12-07 11:50:00,45.76,45.77,45.62,45.68,139515.0,42.9996,43.009,42.8681,42.9245,139515.0
2021-12-07 11:55:00,45.68,45.74,45.61,45.62,59898.0,42.9245,42.9808,42.8587,42.8681,59898.0
2021-12-07 12:00:00,45.61,45.71,45.6,45.68,71120.0,42.8587,42.9527,42.8493,42.9245,71120.0
2021-12-07 12:05:00,45.68,45.71,45.53,45.65,172027.0,42.9245,42.9527,42.7835,42.8963,172027.0
2021-12-07 12:10:00,45.65,45.77,45.6,45.6,116298.0,42.8963,43.009,42.8493,42.8493,116298.0
2021-12-07 12:15:00,45.59,45.6,45.42,45.47,123505.0,42.8399,42.8493,42.6801,42.7271,123505.0
2021-12-07 12:20:00,45.47,45.63,45.46,45.61,60759.0,42.7271,42.8775,42.7177,42.8587,60759.0
2021-12-07 12:25:00,45.61,45.64,45.52,45.55,91382.0,42.8587,42.8869,42.7741,42.8023,91382.0
2021-12-07 12:30:00,45.55,45.56,45.46,45.54,59503.0,42.8023,42.8117,42.7177,42.7929,59503.0
2021-12-07 12:35:00,45.55,45.6,45.46,45.46,66098.0,42.8023,42.8493,42.7177,42.7177,66098.0
2021-12-07 12:40:00,45.46,45.55,45.45,45.55,45074.0,42.7177,42.8023,42.7083,42.8023,45074.0
2021-12-07 12:45:00,45.54,45.62,45.51,45.55,40671.0,42.7929,42.8681,42.7647,42.8023,40671.0
2021-12-07 12:50:00,45.55,45.61,45.55,45.57,30481.0,42.8023,42.8587,42.8023,42.8211,30481.0
2021-12-07 12:55:00,45.57,45.61,45.51,45.61,46639.0,42.8211,42.8587,42.7647,42.8587,46639.0
2021-12-07 13:00:00,45.6,45.6,45.5,45.52,41310.0,42.8493,42.8493,42.7553,42.7741,41310.0
2021-12-07 13:05:00,45.51,45.52,45.34,45.35,120255.0,42.7647,42.7741,42.605,42.6144,120255.0
2021-12-07 13:10:00,45.36,45.38,45.29,45.31,64266.0,42.6238,42.6426,42.558,42.5768,64266.0
2021-12-07 13:15:00,45.31,45.48,45.3,45.47,70063.0,42.5768,42.7365,42.5674,42.7271,70063.0
2021-12-07 13:20:00,45.47,45.48,45.33,45.35,47361.0,42.7271,42.7365,42.5956,42.6144,47361.0
2021-12-07 13:25:00,45.36,45.49,45.33,45.48,54507.0,42.6238,42.7459,42.5956,42.7365,54507.0
2021-12-07 13:30:00,45.49,45.59,45.46,45.57,58721.0,42.7459,42.8399,42.7177,42.8211,58721.0
2021-12-07 13:35:00,45.57,45.62,45.53,45.57,41808.0,42.8211,42.8681,42.7835,42.8211,41808.0
2021-12-07 13:40:00,45.58,45.71,45.57,45.68,132986.0,42.8305,42.9527,42.8211,42.9245,132986.0
2021-12-07 13:45:00,45.68,45.8,45.66,45.78,125558.0,42.9245,43.0372,42.9057,43.0184,125558.0
2021-12-07 13:50:00,45.78,45.87,45.78,45.84,64696.0,43.0184,43.103,43.0184,43.0748,64696.0
2021-12-07 13:55:00,45.84,45.9,45.75,45.8,45384.0,43.0748,43.1312,42.9902,43.0372,45384.0
2021-12-07 14:00:00,45.8,45.8,45.7,45.78,67871.0,43.0372,43.0372,42.9433,43.0184,67871.0
2021-12-07 14:05:00,45.78,45.79,45.69,45.78,60373.0,43.0184,43.0278,42.9339,43.0184,60373.0
2021-12-07 14:10:00,45.78,45.78,45.63,45.66,62873.0,43.0184,43.0184,42.8775,42.9057,62873.0
2021-12-07 14:15:00,45.65,45.65,45.57,45.59,104256.0,42.8963,42.8963,42.8211,42.8399,104256.0
2021-12-07 14:20:00,45.59,45.69,45.59,45.69,31881.0,42.8399,42.9339,42.8399,42.9339,31881.0
2021-12-07 14:25:00,45.69,45.73,45.64,45.65,60756.0,42.9339,42.9714,42.8869,42.8963,60756.0
2021-12-07 14:30:00,45.65,45.71,45.58,45.7,47675.0,42.8963,42.9527,42.8305,42.9433,47675.0
2021-12-07 14:35:00,45.7,45.82,45.65,45.81,90027.0,42.9433,43.056,42.8963,43.0466,90027.0
2021-12-07 14:40:00,45.8,45.81,45.74,45.79,50562.0,43.0372,43.0466,42.9808,43.0278,50562.0
2021-12-07 14:45:00,45.8,45.8,45.64,45.65,189642.0,43.0372,43.0372,42.8869,42.8963,189642.0
2021-12-07 14:50:00,45.65,45.92,45.62,45.84,248133.0,42.8963,43.15,42.8681,43.0748,248133.0
2021-12-07 14:55:00,45.84,45.92,45.83,45.87,63670.0,43.0748,43.15,43.0654,43.103,63670.0
2021-12-07 15:00:00,45.87,45.91,45.82,45.88,70499.0,43.103,43.1406,43.056,43.1124,70499.0
2021-12-07 15:05:00,45.88,45.92,45.85,45.86,73619.0,43.1124,43.15,43.0842,43.0936,73619.0
2021-12-07 15:10:00,45.86,45.88,45.74,45.74,70029.0,43.0936,43.1124,42.9808,42.9808,70029.0
2021-12-07 15:15:00,45.74,45.81,45.69,45.76,79785.0,42.9808,43.0466,42.9339,42.9996,79785.0
2021-12-07 15:20:00,45.77,45.83,45.69,45.69,137216.0,43.009,43.0654,42.9339,42.9339,137216.0
2021-12-07 15:25:00,45.69,45.69,45.41,45.41,162275.0,42.9339,42.9339,42.6708,42.6708,162275.0
2021-12-07 15:30:00,45.41,45.43,45.18,45.19,205494.0,42.6708,42.6895,42.4546,42.464,205494.0
2021-12-07 15:35:00,45.19,45.23,45.0,45.05,232546.0,42.464,42.5016,42.2855,42.3325,232546.0
2021-12-07 15:40:00,45.05,45.18,45.0,45.04,183706.0,42.3325,42.4546,42.2855,42.3231,183706.0
2021-12-07 15:45:00,45.03,45.09,44.95,45.05,290514.0,42.3137,42.3701,42.2385,42.3325,290514.0
2021-12-07 15:50:00,45.05,45.06,44.85,45.02,430579.0,42.3325,42.3419,42.1445,42.3043,430579.0
2021-12-07 15:55:00,45.02,45.23,45.0,45.23,552486.0,42.3043,42.5016,42.2855,42.5016,552486.0
2021-12-08 09:30:00,44.56,45.1,44.56,44.79,720086.0,41.872,42.3795,41.872,42.0882,720086.0
2021-12-08 09:35:00,44.82,45.01,44.76,44.94,390527.0,42.1163,42.2949,42.06,42.2291,390527.0
2021-12-08 09:40:00,44.93,45.39,44.88,45.21,728108.0,42.2197,42.652,42.1727,42.4828,728108.0
2021-12-08 09:45:00,45.23,45.72,45.22,45.62,327875.0,42.5016,42.9621,42.4922,42.8681,327875.0
2021-12-08 09:50:00,45.62,46.05,45.61,45.97,330160.0,42.8681,43.2721,42.8587,43.197,330160.0
2021-12-08 09:55:00,45.97,46.08,45.91,45.94,209228.0,43.197,43.3003,43.1406,43.1688,209228.0
2021-12-08 10:00:00,45.93,46.08,45.93,45.94,393584.0,43.1594,43.3003,43.1594,43.1688,393584.0
2021-12-08 10:05:00,45.94,46.06,45.84,45.86,156295.0,43.1688,43.2815,43.0748,43.0936,156295.0
2021-12-08 10:10:00,45.87,46.0,45.71,45.76,132599.0,43.103,43.2252,42.9527,42.9996,132599.0
2021-12-08 10:15:00,45.76,46.08,45.74,46.05,120751.0,42.9996,43.3003,42.9808,43.2721,120751.0
2021-12-08 10:20:00,46.05,46.25,45.99,46.03,202243.0,43.2721,43.4601,43.2158,43.2534,202243.0
2021-12-08 10:25:00,46.03,46.13,45.97,46.02,217049.0,43.2534,43.3473,43.197,43.244,217049.0
2021-12-08 10:30:00,46.02,46.06,45.91,46.01,89606.0,43.244,43.2815,43.1406,43.2346,89606.0
2021-12-08 10:35:00,46.02,46.27,45.95,45.98,166201.0,43.244,43.4789,43.1782,43.2064,166201.0
2021-12-08 10:40:00,45.98,45.99,45.6,45.63,175306.0,43.2064,43.2158,42.8493,42.8775,175306.0
2021-12-08 10:45:00,45.63,45.83,45.63,45.82,94569.0,42.8775,43.0654,42.8775,43.056,94569.0
2021-12-08 10:50:00,45.83,45.87,45.74,45.84,100345.0,43.0654,43.103,42.9808,43.0748,100345.0
2021-12-08 10:55:00,45.84,45.99,45.82,45.87,118596.0,43.0748,43.2158,43.056,43.103,118596.0
2021-12-08 11:00:00,45.87,45.96,45.82,45.83,38935.0,43.103,43.1876,43.056,43.0654,38935.0
2021-12-08 11:05:00,45.83,45.96,45.82,45.83,78114.0,43.0654,43.1876,43.056,43.0654,78114.0
2021-12-08 11:10:00,45.84,46.07,45.83,46.02,107398.0,43.0748,43.2909,43.0654,43.244,107398.0
2021-12-08 11:15:00,46.04,46.04,45.87,45.97,82722.0,43.2627,43.2627,43.103,43.197,82722.0
2021-12-08 11:20:00,45.96,46.27,45.92,46.21,220566.0,43.1876,43.4789,43.15,43.4225,220566.0
2021-12-08 11:25:00,46.19,46.2,46.04,46.09,71242.0,43.4037,43.4131,43.2627,43.3097,71242.0
2021-12-08 11:30:00,46.09,46.16,46.02,46.12,53048.0,43.3097,43.3755,43.244,43.3379,53048.0
2021-12-08 11:35:00,46.14,46.27,46.11,46.26,68728.0,43.3567,43.4789,43.3285,43.4695,68728.0
2021-12-08 11:40:00,46.26,46.26,46.07,46.08,102001.0,43.4695,43.4695,43.2909,43.3003,102001.0
2021-12-08 11:45:00,46.08,46.13,45.99,46.07,77794.0,43.3003,43.3473,43.2158,43.2909,77794.0
2021-12-08 11:50:00,46.05,46.09,45.84,45.9,173960.0,43.2721,43.3097,43.0748,43.1312,173960.0
2021-12-08 11:55:00,45.89,45.93,45.84,45.88,44007.0,43.1218,43.1594,43.0748,43.1124,44007.0
2021-12-08 12:00:00,45.9,46.07,45.88,46.05,72654.0,43.1312,43.2909,43.1124,43.2721,72654.0
2021-12-08 12:05:00,46.07,46.08,45.92,45.97,42986.0,43.2909,43.3003,43.15,43.197,42986.0
2021-12-08 12:10:00,45.96,46.13,45.96,46.11,97816.0,43.1876,43.3473,43.1876,43.3285,97816.0
2021-12-08 12:15:00,46.1,46.14,46.03,46.05,77595.0,43.3191,43.3567,43.2534,43.2721,77595.0
2021-12-08 12:20:00,46.04,46.22,46.01,46.21,206242.0,43.2627,43.4319,43.2346,43.4225,206242.0
2021-12-08 12:25:00,46.2,46.21,46.07,46.08,104853.0,43.4131,43.4225,43.2909,43.3003,104853.0
2021-12-08 12:30:00,46.08,46.24,46.06,46.24,85071.0,43.3003,43.4507,43.2815,43.4507,85071.0
2021-12-08 12:35:00,46.23,46.25,46.1,46.11,83933.0,43.4413,43.4601,43.3191,43.3285,83933.0
2021-12-08 12:40:00,46.12,46.18,46.06,46.17,46813.0,43.3379,43.3943,43.2815,43.3849,46813.0
2021-12-08 12:45:00,46.16,46.21,46.16,46.2,31590.0,43.3755,43.4225,43.3755,43.4131,31590.0
2021-12-08 12:50:00,46.2,46.2,46.12,46.14,57273.0,43.4131,43.4131,43.3379,43.3567,57273.0
2021-12-08 12:55:00,46.13,46.13,45.97,45.99,73760.0,43.3473,43.3473,43.197,43.2158,73760.0
2021-12-08 13:00:00,46.0,46.01,45.88,45.89,79349.0,43.2252,43.2346,43.1124,43.1218,79349.0
2021-12-08 13:05:00,45.9,45.9,45.75,45.77,69732.0,43.1312,43.1312,42.9902,43.009,69732.0
2021-12-08 13:10:00,45.77,45.79,45.7,45.77,69276.0,43.009,43.0278,42.9433,43.009,69276.0
2021-12-08 13:15:00,45.77,45.95,45.77,45.94,76269.0,43.009,43.1782,43.009,43.1688,76269.0
2021-12-08 13:20:00,45.94,45.98,45.79,45.88,39433.0,43.1688,43.2064,43.0278,43.1124,39433.0
2021-12-08 13:25:00,45.87,45.9,45.82,45.83,25682.0,43.103,43.1312,43.056,43.0654,25682.0
2021-12-08 13:30:00,45.83,45.9,45.82,45.86,23586.0,43.0654,43.1312,43.056,43.0936,23586.0
2021-12-08 13:35:00,45.86,45.87,45.8,45.82,26074.0,43.0936,43.103,43.0372,43.056,26074.0
2021-12-08 13:40:00,45.83,45.85,45.73,45.76,50512.0,43.0654,43.0842,42.9714,42.9996,50512.0
2021-12-08 13:45:00,45.76,45.82,45.72,45.8,45813.0,42.9996,43.056,42.9621,43.0372,45813.0
2021-12-08 13:50:00,45.8,45.83,45.7,45.71,55560.0,43.0372,43.0654,42.9433,42.9527,55560.0
2021-12-08 13:55:00,45.71,45.74,45.59,45.6,50071.0,42.9527,42.9808,42.8399,42.8493,50071.0
2021-12-08 14:00:00,45.59,45.72,45.55,45.68,96097.0,42.8399,42.9621,42.8023,42.9245,96097.0
2021-12-08 14:05:00,45.67,45.71,45.56,45.64,40056.0,42.9151,42.9527,42.8117,42.8869,40056.0
2021-12-08 14:10:00,45.64,45.64,45.51,45.51,97804.0,42.8869,42.8869,42.7647,42.7647,97804.0
2021-12-08 14:15:00,45.53,45.55,45.4,45.53,100056.0,42.7835,42.8023,42.6614,42.7835,100056.0
2021-12-08 14:20:00,45.55,45.58,45.45,45.48,40810.0,42.8023,42.8305,42.7083,42.7365,40810.0
2021-12-08 14:25:00,45.48,45.49,45.32,45.41,96129.0,42.7365,42.7459,42.5862,42.6708,96129.0
2021-12-08 14:30:00,45.4,45.51,45.36,45.51,47366.0,42.6614,42.7647,42.6238,42.7647,47366.0
2021-12-08 14:35:00,45.51,45.55,45.38,45.4,69481.0,42.7647,42.8023,42.6426,42.6614,69481.0
2021-12-08 14:40:00,45.39,45.44,45.35,45.39,69625.0,42.652,42.6989,42.6144,42.652,69625.0
2021-12-08 14:45:00,45.39,45.39,45.25,45.28,71666.0,42.652,42.652,42.5204,42.5486,71666.0
2021-12-08 14:50:00,45.27,45.33,45.16,45.2,181825.0,42.5392,42.5956,42.4358,42.4734,181825.0
2021-12-08 14:55:00,45.21,45.27,45.19,45.21,129892.0,42.4828,42.5392,42.464,42.4828,129892.0
2021-12-08 15:00:00,45.2,45.24,45.13,45.19,135829.0,42.4734,42.511,42.4076,42.464,135829.0
2021-12-08 15:05:00,45.19,45.23,45.12,45.13,86676.0,42.464,42.5016,42.3982,42.4076,86676.0
2021-12-08 15:10:00,45.14,45.25,45.13,45.18,80510.0,42.417,42.5204,42.4076,42.4546,80510.0
2021-12-08 15:15:00,45.18,45.25,45.16,45.21,67416.0,42.4546,42.5204,42.4358,42.4828,67416.0
2021-12-08 15:20:00,45.21,45.24,45.13,45.18,115663.0,42.4828,42.511,42.4076,42.4546,115663.0
2021-12-08 15:25:00,45.17,45.27,45.17,45.19,167648.0,42.4452,42.5392,42.4452,42.464,167648.0
2021-12-08 15:30:00,45.18,45.22,45.1,45.22,160505.0,42.4546,42.4922,42.3795,42.4922,160505.0
2021-12-08 15:35:00,45.23,45.37,45.22,45.34,122885.0,42.5016,42.6332,42.4922,42.605,122885.0
2021-12-08 15:40:00,45.34,45.43,45.33,45.38,125911.0,42.605,42.6895,42.5956,42.6426,125911.0
2021-12-08 15:45:00,45.38,45.46,45.31,45.33,114998.0,42.6426,42.7177,42.5768,42.5956,114998.0
2021-12-08 15:50:00,45.33,45.35,45.25,45.26,225692.0,42.5956,42.6144,42.5204,42.5298,225692.0
2021-12-08 15:55:00,45.26,45.3,45.24,45.27,336925.0,42.5298,42.5674,42.511,42.5392,336925.0
2021-12-09 09:30:00,44.1,44.1,43.37,43.4,934792.0,41.4398,41.4398,40.7538,40.782,934792.0
2021-12-09 09:35:00,43.42,43.99,43.41,43.96,503833.0,40.8008,41.3364,40.7914,41.3082,503833.0
2021-12-09 09:40:00,43.98,44.16,43.83,43.9,587010.0,41.327,41.4962,41.1861,41.2518,587010.0
2021-12-09 09:45:00,43.9,44.21,43.89,43.99,303608.0,41.2518,41.5431,41.2424,41.3364,303608.0
2021-12-09 09:50:00,43.97,44.34,43.96,44.12,403896.0,41.3176,41.6653,41.3082,41.4586,403896.0
2021-12-09 09:55:00,44.13,44.37,44.1,44.22,335564.0,41.468,41.6935,41.4398,41.5525,335564.0
2021-12-09 10:00:00,44.21,44.32,44.08,44.11,295674.0,41.5431,41.6465,41.421,41.4492,295674.0
2021-12-09 10:05:00,44.11,44.19,43.87,43.88,244566.0,41.4492,41.5243,41.2236,41.233,244566.0
2021-12-09 10:10:00,43.88,44.01,43.87,43.92,200493.0,41.233,41.3552,41.2236,41.2706,200493.0
2021-12-09 10:15:00,43.93,44.03,43.84,43.87,182031.0,41.28,41.374,41.1955,41.2236,182031.0
2021-12-09 10:20:00,43.85,43.91,43.73,43.86,226681.0,41.2049,41.2612,41.0921,41.2143,226681.0
2021-12-09 10:25:00,43.85,43.88,43.76,43.84,148857.0,41.2049,41.233,41.1203,41.1955,148857.0
2021-12-09 10:30:00,43.85,43.86,43.62,43.63,196574.0,41.2049,41.2143,40.9887,40.9981,196574.0
2021-12-09 10:35:00,43.64,43.67,43.54,43.55,150987.0,41.0075,41.0357,40.9136,40.923,150987.0
2021-12-09 10:40:00,43.55,43.73,43.51,43.71,153509.0,40.923,41.0921,40.8854,41.0733,153509.0
2021-12-09 10:45:00,43.71,43.72,43.62,43.67,122991.0,41.0733,41.0827,40.9887,41.0357,122991.0
2021-12-09 10:50:00,43.66,43.74,43.59,43.63,230738.0,41.0263,41.1015,40.9605,40.9981,230738.0
2021-12-09 10:55:00,43.63,43.69,43.6,43.62,99354.0,40.9981,41.0545,40.9699,40.9887,99354.0
2021-12-09 11:00:00,43.63,43.73,43.6,43.68,99088.0,40.9981,41.0921,40.9699,41.0451,99088.0
2021-12-09 11:05:00,43.68,43.69,43.58,43.64,74483.0,41.0451,41.0545,40.9511,41.0075,74483.0
2021-12-09 11:10:00,43.62,43.68,43.55,43.58,133959.0,40.9887,41.0451,40.923,40.9511,133959.0
2021-12-09 11:15:00,43.58,43.61,43.4,43.48,209420.0,40.9511,40.9793,40.782,40.8572,209420.0
2021-12-09 11:20:00,43.48,43.54,43.45,43.53,103845.0,40.8572,40.9136,40.829,40.9042,103845.0
2021-12-09 11:25:00,43.55,43.59,43.43,43.55,138829.0,40.923,40.9605,40.8102,40.923,138829.0
2021-12-09 11:30:00,43.55,43.65,43.54,43.64,128743.0,40.923,41.0169,40.9136,41.0075,128743.0
2021-12-09 11:35:00,43.64,43.65,43.53,43.6,120834.0,41.0075,41.0169,40.9042,40.9699,120834.0
2021-12-09 11:40:00,43.6,43.64,43.57,43.63,68345.0,40.9699,41.0075,40.9417,40.9981,68345.0
2021-12-09 11:45:00,43.62,43.8,43.61,43.78,171107.0,40.9887,41.1579,40.9793,41.1391,171107.0
2021-12-09 11:50:00,43.79,43.82,43.67,43.7,98258.0,41.1485,41.1767,41.0357,41.0639,98258.0
2021-12-09 11:55:00,43.69,43.77,43.61,43.77,71892.0,41.0545,41.1297,40.9793,41.1297,71892.0
2021-12-09 12:00:00,43.76,43.8,43.65,43.68,68802.0,41.1203,41.1579,41.0169,41.0451,68802.0
2021-12-09 12:05:00,43.68,43.69,43.55,43.59,78856.0,41.0451,41.0545,40.923,40.9605,78856.0
2021-12-09 12:10:00,43.58,43.7,43.57,43.7,56197.0,40.9511,41.0639,40.9417,41.0639,56197.0
2021-12-09 12:15:00,43.69,43.7,43.58,43.6,64711.0,41.0545,41.0639,40.9511,40.9699,64711.0
2021-12-09 12:20:00,43.61,43.75,43.6,43.7,72992.0,40.9793,41.1109,40.9699,41.0639,72992.0
2021-12-09 12:25:00,43.69,43.8,43.65,43.77,77675.0,41.0545,41.1579,41.0169,41.1297,77675.0
2021-12-09 12:30:00,43.76,43.85,43.75,43.77,88424.0,41.1203,41.2049,41.1109,41.1297,88424.0
2021-12-09 12:35:00,43.77,43.83,43.77,43.78,62422.0,41.1297,41.1861,41.1297,41.1391,62422.0
2021-12-09 12:40:00,43.78,43.85,43.73,43.79,249349.0,41.1391,41.2049,41.0921,41.1485,249349.0
2021-12-09 12:45:00,43.79,43.79,43.62,43.62,196514.0,41.1485,41.1485,40.9887,40.9887,196514.0
2021-12-09 12:50:00,43.63,43.66,43.54,43.55,119160.0,40.9981,41.0263,40.9136,40.923,119160.0
2021-12-09 12:55:00,43.56,43.65,43.51,43.63,152561.0,40.9323,41.0169,40.8854,40.9981,152561.0
2021-12-09 13:00:00,43.63,43.63,43.47,43.5,159669.0,40.9981,40.9981,40.8478,40.876,159669.0
2021-12-09 13:05:00,43.5,43.6,43.49,43.58,93106.0,40.876,40.9699,40.8666,40.9511,93106.0
2021-12-09 13:10:00,43.59,43.73,43.57,43.66,161001.0,40.9605,41.0921,40.9417,41.0263,161001.0
2021-12-09 13:15:00,43.67,43.69,43.56,43.59,66538.0,41.0357,41.0545,40.9323,40.9605,66538.0
2021-12-09 13:20:00,43.59,43.6,43.5,43.51,66846.0,40.9605,40.9699,40.876,40.8854,66846.0
2021-12-09 13:25:00,43.51,43.53,43.47,43.5,135032.0,40.8854,40.9042,40.8478,40.876,135032.0
2021-12-09 13:30:00,43.5,43.56,43.48,43.55,92346.0,40.876,40.9323,40.8572,40.923,92346.0
2021-12-09 13:35:00,43.55,43.61,43.5,43.56,69405.0,40.923,40.9793,40.876,40.9323,69405.0
2021-12-09 13:40:00,43.55,43.58,43.52,43.57,66509.0,40.923,40.9511,40.8948,40.9417,66509.0
2021-12-09 13:45:00,43.57,43.62,43.46,43.48,163793.0,40.9417,40.9887,40.8384,40.8572,163793.0
2021-12-09 13:50:00,43.47,43.57,43.45,43.56,81170.0,40.8478,40.9417,40.829,40.9323,81170.0
2021-12-09 13:55:00,43.55,43.74,43.55,43.67,107120.0,40.923,41.1015,40.923,41.0357,107120.0
2021-12-09 14:00:00,43.67,43.77,43.67,43.7,100405.0,41.0357,41.1297,41.0357,41.0639,100405.0
2021-12-09 14:05:00,43.7,43.78,43.68,43.7,90674.0,41.0639,41.1391,41.0451,41.0639,90674.0
2021-12-09 14:10:00,43.71,43.72,43.6,43.66,86295.0,41.0733,41.0827,40.9699,41.0263,86295.0
2021-12-09 14:15:00,43.66,43.69,43.63,43.67,60843.0,41.0263,41.0545,40.9981,41.0357,60843.0
2021-12-09 14:20:00,43.66,43.72,43.63,43.68,66625.0,41.0263,41.0827,40.9981,41.0451,66625.0
2021-12-09 14:25:00,43.67,43.67,43.58,43.65,76533.0,41.0357,41.0357,40.9511,41.0169,76533.0
2021-12-09 14:30:00,43.64,43.7,43.57,43.64,67891.0,41.0075,41.0639,40.9417,41.0075,67891.0
2021-12-09 14:35:00,43.63,43.66,43.6,43.62,48809.0,40.9981,41.0263,40.9699,40.9887,48809.0
2021-12-09 14:40:00,43.61,43.66,43.6,43.6,72393.0,40.9793,41.0263,40.9699,40.9699,72393.0
2021-12-09 14:45:00,43.6,43.69,43.6,43.68,62274.0,40.9699,41.0545,40.9699,41.0451,62274.0
2021-12-09 14:50:00,43.68,43.7,43.6,43.61,65308.0,41.0451,41.0639,40.9699,40.9793,65308.0
2021-12-09 14:55:00,43.62,43.64,43.58,43.63,91197.0,40.9887,41.0075,40.9511,40.9981,91197.0
2021-12-09 15:00:00,43.64,43.75,43.61,43.72,134571.0,41.0075,41.1109,40.9793,41.0827,134571.0
2021-12-09 15:05:00,43.72,43.78,43.68,43.72,83464.0,41.0827,41.1391,41.0451,41.0827,83464.0
2021-12-09 15:10:00,43.72,43.79,43.7,43.78,119221.0,41.0827,41.1485,41.0639,41.1391,119221.0
2021-12-09 15:15:00,43.78,43.81,43.74,43.75,100070.0,41.1391,41.1673,41.1015,41.1109,100070.0
2021-12-09 15:20:00,43.76,43.77,43.64,43.66,103945.0,41.1203,41.1297,41.0075,41.0263,103945.0
2021-12-09 15:25:00,43.66,43.73,43.64,43.68,158626.0,41.0263,41.0921,41.0075,41.0451,158626.0
2021-12-09 15:30:00,43.67,43.72,43.65,43.71,172848.0,41.0357,41.0827,41.0169,41.0733,172848.0
2021-12-09 15:35:00,43.71,43.79,43.7,43.76,131415.0,41.0733,41.1485,41.0639,41.1203,131415.0
2021-12-09 15:40:00,43.77,43.85,43.75,43.77,214180.0,41.1297,41.2049,41.1109,41.1297,214180.0
2021-12-09 15:45:00,43.77,43.81,43.74,43.77,228931.0,41.1297,41.1673,41.1015,41.1297,228931.0
2021-12-09 15:50:00,43.77,43.8,43.72,43.75,274161.0,41.1297,41.1579,41.0827,41.1109,274161.0
2021-12-09 15:55:00,43.75,43.75,43.6,43.61,555223.0,41.1109,41.1109,40.9699,40.9793,555223.0
2021-12-10 09:30:00,42.48,42.91,42.2,42.66,1014978.0,39.9175,40.3216,39.6544,40.0866,1014978.0
2021-12-10 09:35:00,42.66,42.77,42.44,42.44,371534.0,40.0866,40.19,39.8799,39.8799,371534.0
2021-12-10 09:40:00,42.44,42.52,42.12,42.21,468394.0,39.8799,39.9551,39.5792,39.6638,468394.0
2021-12-10 09:45:00,42.22,42.33,41.9,41.91,491321.0,39.6732,39.7765,39.3725,39.3819,491321.0
2021-12-10 09:50:00,41.91,42.32,41.9,42.29,252301.0,39.3819,39.7671,39.3725,39.739,252301.0
2021-12-10 09:55:00,42.28,42.28,42.04,42.07,165341.0,39.7296,39.7296,39.504,39.5322,165341.0
2021-12-10 10:00:00,42.07,42.15,41.94,42.0,197848.0,39.5322,39.6074,39.4101,39.4665,197848.0
2021-12-10 10:05:00,41.99,42.08,41.91,42.02,190066.0,39.4571,39.5416,39.3819,39.4852,190066.0
2021-12-10 10:10:00,42.03,42.08,41.9,41.99,179182.0,39.4946,39.5416,39.3725,39.4571,179182.0
2021-12-10 10:15:00,42.0,42.13,41.95,42.07,273680.0,39.4665,39.5886,39.4195,39.5322,273680.0
2021-12-10 10:20:00,42.09,42.2,41.99,42.15,281997.0,39.551,39.6544,39.4571,39.6074,281997.0
2021-12-10 10:25:00,42.14,42.17,42.03,42.11,181869.0,39.598,39.6262,39.4946,39.5698,181869.0
2021-12-10 10:30:00,42.11,42.15,42.03,42.09,113156.0,39.5698,39.6074,39.4946,39.551,113156.0
2021-12-10 10:35:00,42.08,42.15,41.99,42.11,126922.0,39.5416,39.6074,39.4571,39.5698,126922.0
2021-12-10 10:40:00,42.1,42.22,42.1,42.16,140628.0,39.5604,39.6732,39.5604,39.6168,140628.0
2021-12-10 10:45:00,42.16,42.16,42.04,42.05,133908.0,39.6168,39.6168,39.504,39.5134,133908.0
2021-12-10 10:50:00,42.04,42.12,42.01,42.04,88630.0,39.504,39.5792,39.4758,39.504,88630.0
2021-12-10 10:55:00,42.04,42.11,42.01,42.04,135720.0,39.504,39.5698,39.4758,39.504,135720.0
2021-12-10 11:00:00,42.05,42.08,41.94,41.99,382055.0,39.5134,39.5416,39.4101,39.4571,382055.0
2021-12-10 11:05:00,41.99,42.01,41.87,41.9,155072.0,39.4571,39.4758,39.3443,39.3725,155072.0
2021-12-10 11:10:00,41.91,41.99,41.84,41.94,172716.0,39.3819,39.4571,39.3161,39.4101,172716.0
2021-12-10 11:15:00,41.94,41.96,41.86,41.9,108484.0,39.4101,39.4289,39.3349,39.3725,108484.0
2021-12-10 11:20:00,41.9,41.92,41.83,41.87,126327.0,39.3725,39.3913,39.3067,39.3443,126327.0
2021-12-10 11:25:00,41.87,42.01,41.85,42.01,122763.0,39.3443,39.4758,39.3255,39.4758,122763.0
2021-12-10 11:30:00,42.02,42.08,41.95,42.05,101825.0,39.4852,39.5416,39.4195,39.5134,101825.0
2021-12-10 11:35:00,42.06,42.12,42.0,42.0,91369.0,39.5228,39.5792,39.4665,39.4665,91369.0
2021-12-10 11:40:00,42.01,42.07,42.01,42.07,116225.0,39.4758,39.5322,39.4758,39.5322,116225.0
2021-12-10 11:45:00,42.08,42.19,42.06,42.19,119026.0,39.5416,39.645,39.5228,39.645,119026.0
2021-12-10 11:50:00,42.19,42.23,42.08,42.12,139129.0,39.645,39.6826,39.5416,39.5792,139129.0
2021-12-10 11:55:00,42.12,42.15,42.03,42.11,139755.0,39.5792,39.6074,39.4946,39.5698,139755.0
2021-12-10 12:00:00,42.12,42.16,42.05,42.08,76544.0,39.5792,39.6168,39.5134,39.5416,76544.0
2021-12-10 12:05:00,42.08,42.12,42.03,42.1,109331.0,39.5416,39.5792,39.4946,39.5604,109331.0
2021-12-10 12:10:00,42.11,42.15,42.08,42.13,98780.0,39.5698,39.6074,39.5416,39.5886,98780.0
2021-12-10 12:15:00,42.13,42.14,41.97,42.0,96600.0,39.5886,39.598,39.4383,39.4665,96600.0
2021-12-10 12:20:00,42.0,42.07,41.98,42.0,98390.0,39.4665,39.5322,39.4477,39.4665,98390.0
2021-12-10 12:25:00,41.99,42.05,41.95,42.0,122772.0,39.4571,39.5134,39.4195,39.4665,122772.0
2021-12-10 12:30:00,42.01,42.07,42.0,42.04,80907.0,39.4758,39.5322,39.4665,39.504,80907.0
2021-12-10 12:35:00,42.05,42.06,41.98,42.02,91600.0,39.5134,39.5228,39.4477,39.4852,91600.0
2021-12-10 12:40:00,42.02,42.04,41.95,41.98,105944.0,39.4852,39.504,39.4195,39.4477,105944.0
2021-12-10 12:45:00,41.97,41.97,41.91,41.94,88992.0,39.4383,39.4383,39.3819,39.4101,88992.0
2021-12-10 12:50:00,41.94,41.94,41.89,41.94,142035.0,39.4101,39.4101,39.3631,39.4101,142035.0
2021-12-10 12:55:00,41.93,41.94,41.86,41.89,92493.0,39.4007,39.4101,39.3349,39.3631,92493.0
2021-12-10 13:00:00,41.88,41.93,41.82,41.83,156141.0,39.3537,39.4007,39.2973,39.3067,156141.0
2021-12-10 13:05:00,41.83,41.9,41.81,41.85,110611.0,39.3067,39.3725,39.2879,39.3255,110611.0
2021-12-10 13:10:00,41.85,41.85,41.75,41.79,154838.0,39.3255,39.3255,39.2315,39.2691,154838.0
2021-12-10 13:15:00,41.79,41.82,41.77,41.8,87941.0,39.2691,39.2973,39.2503,39.2785,87941.0
2021-12-10 13:20:00,41.8,41.82,41.73,41.75,136208.0,39.2785,39.2973,39.2127,39.2315,136208.0
2021-12-10 13:25:00,41.76,41.79,41.71,41.75,98159.0,39.2409,39.2691,39.1939,39.2315,98159.0
2021-12-10 13:30:00,41.75,41.75,41.63,41.72,151774.0,39.2315,39.2315,39.1188,39.2033,151774.0
2021-12-10 13:35:00,41.71,41.8,41.68,41.76,98612.0,39.1939,39.2785,39.1658,39.2409,98612.0
2021-12-10 13:40:00,41.76,41.76,41.65,41.71,120085.0,39.2409,39.2409,39.1376,39.1939,120085.0
2021-12-10 13:45:00,41.7,41.8,41.68,41.79,91615.0,39.1845,39.2785,39.1658,39.2691,91615.0
2021-12-10 13:50:00,41.79,41.84,41.75,41.77,73437.0,39.2691,39.3161,39.2315,39.2503,73437.0
2021-12-10 13:55:00,41.77,41.81,41.75,41.8,86852.0,39.2503,39.2879,39.2315,39.2785,86852.0
2021-12-10 14:00:00,41.79,41.84,41.72,41.74,138714.0,39.2691,39.3161,39.2033,39.2221,138714.0
2021-12-10 14:05:00,41.75,41.77,41.71,41.72,66629.0,39.2315,39.2503,39.1939,39.2033,66629.0
2021-12-10 14:10:00,41.72,41.73,41.66,41.67,74683.0,39.2033,39.2127,39.147,39.1564,74683.0
2021-12-10 14:15:00,41.67,41.72,41.64,41.68,86073.0,39.1564,39.2033,39.1282,39.1658,86073.0
2021-12-10 14:20:00,41.67,41.7,41.65,41.67,61120.0,39.1564,39.1845,39.1376,39.1564,61120.0
2021-12-10 14:25:00,41.66,41.67,41.55,41.6,122167.0,39.147,39.1564,39.0436,39.0906,122167.0
2021-12-10 14:30:00,41.61,41.74,41.6,41.68,95553.0,39.1,39.2221,39.0906,39.1658,95553.0
2021-12-10 14:35:00,41.69,41.7,41.59,41.68,75490.0,39.1752,39.1845,39.0812,39.1658,75490.0
2021-12-10 14:40:00,41.66,41.71,41.65,41.71,96922.0,39.147,39.1939,39.1376,39.1939,96922.0
2021-12-10 14:45:00,41.7,41.76,41.7,41.74,123661.0,39.1845,39.2409,39.1845,39.2221,123661.0
2021-12-10 14:50:00,41.74,41.81,41.73,41.77,133874.0,39.2221,39.2879,39.2127,39.2503,133874.0
2021-12-10 14:55:00,41.76,41.78,41.65,41.66,66948.0,39.2409,39.2597,39.1376,39.147,66948.0
2021-12-10 15:00:00,41.66,41.73,41.65,41.7,93293.0,39.147,39.2127,39.1376,39.1845,93293.0
2021-12-10 15:05:00,41.7,41.8,41.67,41.79,93812.0,39.1845,39.2785,39.1564,39.2691,93812.0
2021-12-10 15:10:00,41.78,41.81,41.76,41.8,88252.0,39.2597,39.2879,39.2409,39.2785,88252.0
2021-12-10 15:15:00,41.79,41.9,41.78,41.88,136846.0,39.2691,39.3725,39.2597,39.3537,136846.0
2021-12-10 15:20:00,41.88,41.94,41.87,41.9,183253.0,39.3537,39.4101,39.3443,39.3725,183253.0
2021-12-10 15:25:00,41.91,41.94,41.85,41.89,123917.0,39.3819,39.4101,39.3255,39.3631,123917.0
2021-12-10 15:30:00,41.89,42.04,41.85,42.03,215271.0,39.3631,39.504,39.3255,39.4946,215271.0
2021-12-10 15:35:00,42.03,42.08,41.95,42.02,221490.0,39.4946,39.5416,39.4195,39.4852,221490.0
2021-12-10 15:40:00,42.01,42.07,42.01,42.04,217047.0,39.4758,39.5322,39.4758,39.504,217047.0
2021-12-10 15:45:00,42.04,42.13,42.02,42.12,222551.0,39.504,39.5886,39.4852,39.5792,222551.0
2021-12-10 15:50:00,42.12,42.16,41.96,41.97,356395.0,39.5792,39.6168,39.4289,39.4383,356395.0
2021-12-10 15:55:00,41.97,41.99,41.91,41.98,847431.0,39.4383,39.4571,39.3819,39.4477,847431.0
2021-12-13 09:30:00,41.47,41.74,41.24,41.25,434927.0,38.9684,39.2221,38.7523,38.7617,434927.0
2021-12-13 09:35:00,41.23,41.38,40.86,40.97,337377.0,38.7429,38.8839,38.3952,38.4986,337377.0
2021-12-13 09:40:00,40.97,41.03,40.85,40.95,278847.0,38.4986,38.555,38.3858,38.4798,278847.0
2021-12-13 09:45:00,40.95,41.06,40.78,40.89,295738.0,38.4798,38.5832,38.32,38.4234,295738.0
2021-12-13 09:50:00,40.9,40.97,40.78,40.81,113403.0,38.4328,38.4986,38.32,38.3482,113403.0
2021-12-13 09:55:00,40.8,40.93,40.78,40.83,106972.0,38.3388,38.461,38.32,38.367,106972.0
2021-12-13 10:00:00,40.83,40.83,40.59,40.6,169975.0,38.367,38.367,38.1415,38.1509,169975.0
2021-12-13 10:05:00,40.59,40.77,40.59,40.73,120967.0,38.1415,38.3106,38.1415,38.2731,120967.0
2021-12-13 10:10:00,40.73,40.78,40.65,40.72,105543.0,38.2731,38.32,38.1979,38.2637,105543.0
2021-12-13 10:15:00,40.72,40.77,40.58,40.68,91461.0,38.2637,38.3106,38.1321,38.2261,91461.0
2021-12-13 10:20:00,40.68,40.73,40.59,40.65,136544.0,38.2261,38.2731,38.1415,38.1979,136544.0
2021-12-13 10:25:00,40.65,40.69,40.52,40.56,107776.0,38.1979,38.2355,38.0757,38.1133,107776.0
2021-12-13 10:30:00,40.55,40.57,40.47,40.55,124945.0,38.1039,38.1227,38.0287,38.1039,124945.0
2021-12-13 10:35:00,40.55,40.59,40.48,40.55,171623.0,38.1039,38.1415,38.0381,38.1039,171623.0
2021-12-13 10:40:00,40.56,40.59,40.44,40.48,123536.0,38.1133,38.1415,38.0006,38.0381,123536.0
2021-12-13 10:45:00,40.47,40.52,40.38,40.44,134105.0,38.0287,38.0757,37.9442,38.0006,134105.0
2021-12-13 10:50:00,40.44,40.45,40.28,40.28,105897.0,38.0006,38.01,37.8502,37.8502,105897.0
2021-12-13 10:55:00,40.29,40.3,40.16,40.22,146551.0,37.8596,37.869,37.7374,37.7938,146551.0
2021-12-13 11:00:00,40.22,40.38,40.22,40.33,191247.0,37.7938,37.9442,37.7938,37.8972,191247.0
2021-12-13 11:05:00,40.34,40.38,40.28,40.36,122627.0,37.9066,37.9442,37.8502,37.9254,122627.0
2021-12-13 11:10:00,40.34,40.4,40.28,40.3,116995.0,37.9066,37.963,37.8502,37.869,116995.0
2021-12-13 11:15:00,40.31,40.34,40.24,40.26,83443.0,37.8784,37.9066,37.8126,37.8314,83443.0
2021-12-13 11:20:00,40.25,40.26,40.12,40.15,111768.0,37.822,37.8314,37.6999,37.728,111768.0
2021-12-13 11:25:00,40.15,40.24,40.09,40.11,111555.0,37.728,37.8126,37.6717,37.6905,111555.0
2021-12-13 11:30:00,40.1,40.22,40.08,40.2,98738.0,37.6811,37.7938,37.6623,37.775,98738.0
2021-12-13 11:35:00,40.2,40.26,40.19,40.22,98248.0,37.775,37.8314,37.7656,37.7938,98248.0
2021-12-13 11:40:00,40.22,40.27,40.16,40.23,61945.0,37.7938,37.8408,37.7374,37.8032,61945.0
2021-12-13 11:45:00,40.23,40.27,40.19,40.23,83107.0,37.8032,37.8408,37.7656,37.8032,83107.0
2021-12-13 11:50:00,40.23,40.26,40.11,40.12,183642.0,37.8032,37.8314,37.6905,37.6999,183642.0
2021-12-13 11:55:00,40.12,40.16,40.04,40.16,108820.0,37.6999,37.7374,37.6247,37.7374,108820.0
2021-12-13 12:00:00,40.16,40.24,40.11,40.15,108474.0,37.7374,37.8126,37.6905,37.728,108474.0
2021-12-13 12:05:00,40.15,40.27,40.13,40.24,102621.0,37.728,37.8408,37.7093,37.8126,102621.0
2021-12-13 12:10:00,40.24,40.3,40.22,40.29,86216.0,37.8126,37.869,37.7938,37.8596,86216.0
2021-12-13 12:15:00,40.3,40.33,40.24,40.25,96568.0,37.869,37.8972,37.8126,37.822,96568.0
2021-12-13 12:20:00,40.25,40.27,40.16,40.23,82862.0,37.822,37.8408,37.7374,37.8032,82862.0
2021-12-13 12:25:00,40.23,40.38,40.23,40.33,119209.0,37.8032,37.9442,37.8032,37.8972,119209.0
2021-12-13 12:30:00,40.33,40.44,40.33,40.35,100982.0,37.8972,38.0006,37.8972,37.916,100982.0
2021-12-13 12:35:00,40.36,40.58,40.35,40.56,192405.0,37.9254,38.1321,37.916,38.1133,192405.0
2021-12-13 12:40:00,40.57,40.62,40.52,40.6,117969.0,38.1227,38.1697,38.0757,38.1509,117969.0
2021-12-13 12:45:00,40.61,40.65,40.51,40.53,69101.0,38.1603,38.1979,38.0663,38.0851,69101.0
2021-12-13 12:50:00,40.53,40.54,40.42,40.43,69919.0,38.0851,38.0945,37.9818,37.9912,69919.0
2021-12-13 12:55:00,40.44,40.44,40.35,40.38,83780.0,38.0006,38.0006,37.916,37.9442,83780.0
2021-12-13 13:00:00,40.38,40.44,40.34,40.38,58991.0,37.9442,38.0006,37.9066,37.9442,58991.0
2021-12-13 13:05:00,40.37,40.38,40.3,40.32,50042.0,37.9348,37.9442,37.869,37.8878,50042.0
2021-12-13 13:10:00,40.31,40.35,40.28,40.3,58708.0,37.8784,37.916,37.8502,37.869,58708.0
2021-12-13 13:15:00,40.29,40.37,40.27,40.37,79271.0,37.8596,37.9348,37.8408,37.9348,79271.0
2021-12-13 13:20:00,40.37,40.44,40.33,40.38,77609.0,37.9348,38.0006,37.8972,37.9442,77609.0
2021-12-13 13:25:00,40.38,40.39,40.31,40.37,73232.0,37.9442,37.9536,37.8784,37.9348,73232.0
2021-12-13 13:30:00,40.37,40.43,40.33,40.41,82300.0,37.9348,37.9912,37.8972,37.9724,82300.0
2021-12-13 13:35:00,40.41,40.45,40.39,40.4,49763.0,37.9724,38.01,37.9536,37.963,49763.0
2021-12-13 13:40:00,40.41,40.46,40.36,40.41,101283.0,37.9724,38.0193,37.9254,37.9724,101283.0
2021-12-13 13:45:00,40.4,40.46,40.38,40.41,66758.0,37.963,38.0193,37.9442,37.9724,66758.0
2021-12-13 13:50:00,40.41,40.43,40.31,40.32,88386.0,37.9724,37.9912,37.8784,37.8878,88386.0
2021-12-13 13:55:00,40.32,40.37,40.29,40.35,91011.0,37.8878,37.9348,37.8596,37.916,91011.0
2021-12-13 14:00:00,40.35,40.36,40.25,40.3,244141.0,37.916,37.9254,37.822,37.869,244141.0
2021-12-13 14:05:00,40.3,40.36,40.26,40.33,78383.0,37.869,37.9254,37.8314,37.8972,78383.0
2021-12-13 14:10:00,40.33,40.49,40.33,40.47,102922.0,37.8972,38.0475,37.8972,38.0287,102922.0
2021-12-13 14:15:00,40.47,40.53,40.41,40.49,75866.0,38.0287,38.0851,37.9724,38.0475,75866.0
2021-12-13 14:20:00,40.49,40.52,40.41,40.41,74037.0,38.0475,38.0757,37.9724,37.9724,74037.0
2021-12-13 14:25:00,40.41,40.43,40.33,40.37,75562.0,37.9724,37.9912,37.8972,37.9348,75562.0
2021-12-13 14:30:00,40.37,40.41,40.33,40.39,72078.0,37.9348,37.9724,37.8972,37.9536,72078.0
2021-12-13 14:35:00,40.39,40.47,40.37,40.4,189262.0,37.9536,38.0287,37.9348,37.963,189262.0
2021-12-13 14:40:00,40.4,40.43,40.38,40.39,47422.0,37.963,37.9912,37.9442,37.9536,47422.0
2021-12-13 14:45:00,40.4,40.42,40.37,40.39,58047.0,37.963,37.9818,37.9348,37.9536,58047.0
2021-12-13 14:50:00,40.4,40.46,40.38,40.41,166820.0,37.963,38.0193,37.9442,37.9724,166820.0
2021-12-13 14:55:00,40.41,40.43,40.39,40.41,64258.0,37.9724,37.9912,37.9536,37.9724,64258.0
2021-12-13 15:00:00,40.42,40.51,40.41,40.51,146991.0,37.9818,38.0663,37.9724,38.0663,146991.0
2021-12-13 15:05:00,40.51,40.55,40.46,40.47,107938.0,38.0663,38.1039,38.0193,38.0287,107938.0
2021-12-13 15:10:00,40.47,40.56,40.45,40.46,154803.0,38.0287,38.1133,38.01,38.0193,154803.0
2021-12-13 15:15:00,40.47,40.53,40.46,40.52,131914.0,38.0287,38.0851,38.0193,38.0757,131914.0
2021-12-13 15:20:00,40.52,40.6,40.44,40.6,149246.0,38.0757,38.1509,38.0006,38.1509,149246.0
2021-12-13 15:25:00,40.59,40.63,40.54,40.61,212271.0,38.1415,38.1791,38.0945,38.1603,212271.0
2021-12-13 15:30:00,40.61,40.68,40.54,40.57,122364.0,38.1603,38.2261,38.0945,38.1227,122364.0
2021-12-13 15:35:00,40.57,40.75,40.56,40.74,179124.0,38.1227,38.2919,38.1133,38.2825,179124.0
2021-12-13 15:40:00,40.73,40.73,40.57,40.58,158589.0,38.2731,38.2731,38.1227,38.1321,158589.0
2021-12-13 15:45:00,40.59,40.62,40.56,40.58,162758.0,38.1415,38.1697,38.1133,38.1321,162758.0
2021-12-13 15:50:00,40.57,40.58,40.47,40.54,333378.0,38.1227,38.1321,38.0287,38.0945,333378.0
2021-12-13 15:55:00,40.54,40.54,40.43,40.47,472286.0,38.0945,38.0945,37.9912,38.0287,472286.0
2021-12-14 09:30:00,40.35,40.8,40.29,40.8,342416.0,37.916,38.3388,37.8596,38.3388,342416.0
2021-12-14 09:35:00,40.8,40.95,40.72,40.89,146500.0,38.3388,38.4798,38.2637,38.4234,146500.0
2021-12-14 09:40:00,40.88,41.02,40.71,40.77,215906.0,38.414,38.5456,38.2543,38.3106,215906.0
2021-12-14 09:45:00,40.75,41.02,40.75,40.84,220009.0,38.2919,38.5456,38.2919,38.3764,220009.0
2021-12-14 09:50:00,40.85,40.95,40.76,40.87,133149.0,38.3858,38.4798,38.3013,38.4046,133149.0
2021-12-14 09:55:00,40.86,41.13,40.86,41.09,144447.0,38.3952,38.6489,38.3952,38.6113,144447.0
2021-12-14 10:00:00,41.08,41.22,41.02,41.05,149312.0,38.6019,38.7335,38.5456,38.5738,149312.0
2021-12-14 10:05:00,41.04,41.1,40.93,40.95,124940.0,38.5644,38.6207,38.461,38.4798,124940.0
2021-12-14 10:10:00,40.94,41.08,40.89,41.03,130228.0,38.4704,38.6019,38.4234,38.555,130228.0
2021-12-14 10:15:00,41.02,41.09,40.88,40.88,43441.0,38.5456,38.6113,38.414,38.414,43441.0
2021-12-14 10:20:00,40.89,41.05,40.86,41.0,69126.0,38.4234,38.5738,38.3952,38.5268,69126.0
2021-12-14 10:25:00,41.0,41.17,40.99,41.09,97056.0,38.5268,38.6865,38.5174,38.6113,97056.0
2021-12-14 10:30:00,41.1,41.13,40.92,40.93,68752.0,38.6207,38.6489,38.4516,38.461,68752.0
2021-12-14 10:35:00,40.92,41.04,40.87,40.97,57898.0,38.4516,38.5644,38.4046,38.4986,57898.0
2021-12-14 10:40:00,40.98,41.0,40.82,40.83,59419.0,38.508,38.5268,38.3576,38.367,59419.0
2021-12-14 10:45:00,40.83,40.85,40.61,40.62,73763.0,38.367,38.3858,38.1603,38.1697,73763.0
2021-12-14 10:50:00,40.62,40.64,40.53,40.57,69059.0,38.1697,38.1885,38.0851,38.1227,69059.0
2021-12-14 10:55:00,40.57,40.7,40.51,40.62,112830.0,38.1227,38.2449,38.0663,38.1697,112830.0
2021-12-14 11:00:00,40.61,40.64,40.54,40.63,63128.0,38.1603,38.1885,38.0945,38.1791,63128.0
2021-12-14 11:05:00,40.63,40.68,40.59,40.59,72575.0,38.1791,38.2261,38.1415,38.1415,72575.0
2021-12-14 11:10:00,40.59,40.61,40.49,40.5,51889.0,38.1415,38.1603,38.0475,38.0569,51889.0
2021-12-14 11:15:00,40.5,40.72,40.5,40.72,77816.0,38.0569,38.2637,38.0569,38.2637,77816.0
2021-12-14 11:20:00,40.73,40.84,40.72,40.83,95784.0,38.2731,38.3764,38.2637,38.367,95784.0
2021-12-14 11:25:00,40.84,40.89,40.77,40.88,81440.0,38.3764,38.4234,38.3106,38.414,81440.0
2021-12-14 11:30:00,40.89,40.94,40.85,40.91,82340.0,38.4234,38.4704,38.3858,38.4422,82340.0
2021-12-14 11:35:00,40.91,41.0,40.88,41.0,87527.0,38.4422,38.5268,38.414,38.5268,87527.0
2021-12-14 11:40:00,41.0,41.1,40.98,41.0,73972.0,38.5268,38.6207,38.508,38.5268,73972.0
2021-12-14 11:45:00,41.0,41.02,40.88,40.93,78127.0,38.5268,38.5456,38.414,38.461,78127.0
2021-12-14 11:50:00,40.93,41.01,40.9,40.92,49825.0,38.461,38.5362,38.4328,38.4516,49825.0
2021-12-14 11:55:00,40.92,40.98,40.76,40.76,97130.0,38.4516,38.508,38.3013,38.3013,97130.0
2021-12-14 12:00:00,40.77,40.82,40.68,40.72,60583.0,38.3106,38.3576,38.2261,38.2637,60583.0
2021-12-14 12:05:00,40.71,40.78,40.67,40.7,36196.0,38.2543,38.32,38.2167,38.2449,36196.0
2021-12-14 12:10:00,40.69,40.75,40.68,40.73,53548.0,38.2355,38.2919,38.2261,38.2731,53548.0
2021-12-14 12:15:00,40.73,40.77,40.7,40.72,54175.0,38.2731,38.3106,38.2449,38.2637,54175.0
2021-12-14 12:20:00,40.72,40.77,40.67,40.71,57027.0,38.2637,38.3106,38.2167,38.2543,57027.0
2021-12-14 12:25:00,40.7,40.76,40.66,40.74,62239.0,38.2449,38.3013,38.2073,38.2825,62239.0
2021-12-14 12:30:00,40.74,40.8,40.72,40.77,47767.0,38.2825,38.3388,38.2637,38.3106,47767.0
2021-12-14 12:35:00,40.77,40.83,40.75,40.8,49819.0,38.3106,38.367,38.2919,38.3388,49819.0
2021-12-14 12:40:00,40.81,40.81,40.62,40.68,48607.0,38.3482,38.3482,38.1697,38.2261,48607.0
2021-12-14 12:45:00,40.68,40.74,40.66,40.71,37934.0,38.2261,38.2825,38.2073,38.2543,37934.0
2021-12-14 12:50:00,40.71,40.8,40.69,40.75,78699.0,38.2543,38.3388,38.2355,38.2919,78699.0
2021-12-14 12:55:00,40.74,40.75,40.66,40.75,46365.0,38.2825,38.2919,38.2073,38.2919,46365.0
2021-12-14 13:00:00,40.75,40.85,40.73,40.84,56197.0,38.2919,38.3858,38.2731,38.3764,56197.0
2021-12-14 13:05:00,40.83,40.85,40.72,40.76,140656.0,38.367,38.3858,38.2637,38.3013,140656.0
2021-12-14 13:10:00,40.74,40.76,40.7,40.71,87150.0,38.2825,38.3013,38.2449,38.2543,87150.0
2021-12-14 13:15:00,40.71,40.78,40.68,40.73,98004.0,38.2543,38.32,38.2261,38.2731,98004.0
2021-12-14 13:20:00,40.74,40.76,40.7,40.73,44618.0,38.2825,38.3013,38.2449,38.2731,44618.0
2021-12-14 13:25:00,40.73,40.78,40.68,40.77,36049.0,38.2731,38.32,38.2261,38.3106,36049.0
2021-12-14 13:30:00,40.77,40.77,40.67,40.68,64857.0,38.3106,38.3106,38.2167,38.2261,64857.0
2021-12-14 13:35:00,40.69,40.72,40.63,40.66,54416.0,38.2355,38.2637,38.1791,38.2073,54416.0
2021-12-14 13:40:00,40.66,40.71,40.63,40.65,50123.0,38.2073,38.2543,38.1791,38.1979,50123.0
2021-12-14 13:45:00,40.66,40.73,40.65,40.69,46872.0,38.2073,38.2731,38.1979,38.2355,46872.0
2021-12-14 13:50:00,40.69,40.7,40.65,40.68,50043.0,38.2355,38.2449,38.1979,38.2261,50043.0
2021-12-14 13:55:00,40.68,40.68,40.59,40.6,47126.0,38.2261,38.2261,38.1415,38.1509,47126.0
2021-12-14 14:00:00,40.59,40.7,40.57,40.68,66211.0,38.1415,38.2449,38.1227,38.2261,66211.0
2021-12-14 14:05:00,40.67,40.76,40.61,40.76,85712.0,38.2167,38.3013,38.1603,38.3013,85712.0
2021-12-14 14:10:00,40.75,40.79,40.71,40.71,38912.0,38.2919,38.3294,38.2543,38.2543,38912.0
2021-12-14 14:15:00,40.71,40.77,40.71,40.72,42061.0,38.2543,38.3106,38.2543,38.2637,42061.0
2021-12-14 14:20:00,40.72,40.8,40.71,40.76,66099.0,38.2637,38.3388,38.2543,38.3013,66099.0
2021-12-14 14:25:00,40.76,40.79,40.66,40.66,57970.0,38.3013,38.3294,38.2073,38.2073,57970.0
2021-12-14 14:30:00,40.66,40.68,40.56,40.57,86002.0,38.2073,38.2261,38.1133,38.1227,86002.0
2021-12-14 14:35:00,40.57,40.59,40.52,40.54,69344.0,38.1227,38.1415,38.0757,38.0945,69344.0
2021-12-14 14:40:00,40.54,40.56,40.43,40.46,204975.0,38.0945,38.1133,37.9912,38.0193,204975.0
2021-12-14 14:45:00,40.46,40.47,40.33,40.36,121014.0,38.0193,38.0287,37.8972,37.9254,121014.0
2021-12-14 14:50:00,40.36,40.36,40.28,40.35,92694.0,37.9254,37.9254,37.8502,37.916,92694.0
2021-12-14 14:55:00,40.35,40.44,40.32,40.43,83623.0,37.916,38.0006,37.8878,37.9912,83623.0
2021-12-14 15:00:00,40.43,40.47,40.4,40.44,75744.0,37.9912,38.0287,37.963,38.0006,75744.0
2021-12-14 15:05:00,40.45,40.45,40.35,40.38,92494.0,38.01,38.01,37.916,37.9442,92494.0
2021-12-14 15:10:00,40.38,40.4,40.31,40.4,100513.0,37.9442,37.963,37.8784,37.963,100513.0
2021-12-14 15:15:00,40.4,40.44,40.37,40.4,90723.0,37.963,38.0006,37.9348,37.963,90723.0
2021-12-14 15:20:00,40.4,40.41,40.28,40.32,110198.0,37.963,37.9724,37.8502,37.8878,110198.0
2021-12-14 15:25:00,40.32,40.41,40.31,40.4,46758.0,37.8878,37.9724,37.8784,37.963,46758.0
2021-12-14 15:30:00,40.39,40.39,40.18,40.2,137846.0,37.9536,37.9536,37.7562,37.775,137846.0
2021-12-14 15:35:00,40.19,40.24,40.18,40.21,92560.0,37.7656,37.8126,37.7562,37.7844,92560.0
2021-12-14 15:40:00,40.21,40.27,40.17,40.23,113884.0,37.7844,37.8408,37.7468,37.8032,113884.0
2021-12-14 15:45:00,40.23,40.24,40.15,40.16,324128.0,37.8032,37.8126,37.728,37.7374,324128.0
2021-12-14 15:50:00,40.16,40.19,40.09,40.1,249516.0,37.7374,37.7656,37.6717,37.6811,249516.0
2021-12-14 15:55:00,40.1,40.25,40.08,40.23,443391.0,37.6811,37.822,37.6623,37.8032,443391.0
2021-12-15 09:30:00,40.01,40.28,39.67,39.72,578089.0,37.5965,37.8502,37.277,37.324,578089.0
2021-12-15 09:35:00,39.79,39.93,39.75,39.81,126384.0,37.3898,37.5213,37.3522,37.4086,126384.0
2021-12-15 09:40:00,39.84,39.84,39.55,39.56,206867.0,37.4367,37.4367,37.1642,37.1736,206867.0
2021-12-15 09:45:00,39.56,39.65,39.51,39.62,184778.0,37.1736,37.2582,37.1267,37.23,184778.0
2021-12-15 09:50:00,39.63,39.8,39.6,39.76,177163.0,37.2394,37.3992,37.2112,37.3616,177163.0
2021-12-15 09:55:00,39.75,39.84,39.69,39.72,136571.0,37.3522,37.4367,37.2958,37.324,136571.0
2021-12-15 10:00:00,39.7,39.85,39.46,39.48,152746.0,37.3052,37.4461,37.0797,37.0985,152746.0
2021-12-15 10:05:00,39.47,39.5,39.34,39.42,254695.0,37.0891,37.1173,36.9669,37.0421,254695.0
2021-12-15 10:10:00,39.42,39.49,39.37,39.44,198506.0,37.0421,37.1079,36.9951,37.0609,198506.0
2021-12-15 10:15:00,39.44,39.51,39.39,39.4,209559.0,37.0609,37.1267,37.0139,37.0233,209559.0
2021-12-15 10:20:00,39.4,39.6,39.4,39.54,181553.0,37.0233,37.2112,37.0233,37.1548,181553.0
2021-12-15 10:25:00,39.54,39.63,39.48,39.58,68365.0,37.1548,37.2394,37.0985,37.1924,68365.0
2021-12-15 10:30:00,39.57,39.64,39.48,39.49,72498.0,37.183,37.2488,37.0985,37.1079,72498.0
2021-12-15 10:35:00,39.48,39.5,39.38,39.4,89489.0,37.0985,37.1173,37.0045,37.0233,89489.0
2021-12-15 10:40:00,39.39,39.53,39.39,39.48,95585.0,37.0139,37.1454,37.0139,37.0985,95585.0
2021-12-15 10:45:00,39.47,39.47,39.34,39.39,112623.0,37.0891,37.0891,36.9669,37.0139,112623.0
2021-12-15 10:50:00,39.4,39.46,39.38,39.42,86423.0,37.0233,37.0797,37.0045,37.0421,86423.0
2021-12-15 10:55:00,39.42,39.63,39.42,39.59,166045.0,37.0421,37.2394,37.0421,37.2018,166045.0
2021-12-15 11:00:00,39.59,39.64,39.51,39.56,74210.0,37.2018,37.2488,37.1267,37.1736,74210.0
2021-12-15 11:05:00,39.57,39.63,39.53,39.61,46163.0,37.183,37.2394,37.1454,37.2206,46163.0
2021-12-15 11:10:00,39.6,39.72,39.6,39.72,68567.0,37.2112,37.324,37.2112,37.324,68567.0
2021-12-15 11:15:00,39.72,39.74,39.57,39.59,44357.0,37.324,37.3428,37.183,37.2018,44357.0
2021-12-15 11:20:00,39.58,39.68,39.54,39.63,54728.0,37.1924,37.2864,37.1548,37.2394,54728.0
2021-12-15 11:25:00,39.63,39.66,39.58,39.59,58010.0,37.2394,37.2676,37.1924,37.2018,58010.0
2021-12-15 11:30:00,39.6,39.67,39.57,39.57,76872.0,37.2112,37.277,37.183,37.183,76872.0
2021-12-15 11:35:00,39.56,39.58,39.44,39.48,109305.0,37.1736,37.1924,37.0609,37.0985,109305.0
2021-12-15 11:40:00,39.47,39.6,39.47,39.59,120216.0,37.0891,37.2112,37.0891,37.2018,120216.0
2021-12-15 11:45:00,39.58,39.58,39.5,39.54,70601.0,37.1924,37.1924,37.1173,37.1548,70601.0
2021-12-15 11:50:00,39.55,39.56,39.45,39.52,74151.0,37.1642,37.1736,37.0703,37.1361,74151.0
2021-12-15 11:55:00,39.52,39.54,39.41,39.42,85245.0,37.1361,37.1548,37.0327,37.0421,85245.0
2021-12-15 12:00:00,39.41,39.48,39.39,39.47,96391.0,37.0327,37.0985,37.0139,37.0891,96391.0
2021-12-15 12:05:00,39.47,39.47,39.4,39.41,61669.0,37.0891,37.0891,37.0233,37.0327,61669.0
2021-12-15 12:10:00,39.43,39.46,39.38,39.43,73278.0,37.0515,37.0797,37.0045,37.0515,73278.0
2021-12-15 12:15:00,39.44,39.44,39.36,39.37,44916.0,37.0609,37.0609,36.9857,36.9951,44916.0
2021-12-15 12:20:00,39.38,39.4,39.35,39.35,43278.0,37.0045,37.0233,36.9763,36.9763,43278.0
2021-12-15 12:25:00,39.36,39.49,39.32,39.48,72275.0,36.9857,37.1079,36.9481,37.0985,72275.0
2021-12-15 12:30:00,39.49,39.57,39.48,39.54,64495.0,37.1079,37.183,37.0985,37.1548,64495.0
2021-12-15 12:35:00,39.53,39.57,39.52,39.54,62103.0,37.1454,37.183,37.1361,37.1548,62103.0
2021-12-15 12:40:00,39.53,39.53,39.47,39.52,57741.0,37.1454,37.1454,37.0891,37.1361,57741.0
2021-12-15 12:45:00,39.51,39.51,39.45,39.46,27071.0,37.1267,37.1267,37.0703,37.0797,27071.0
2021-12-15 12:50:00,39.45,39.58,39.43,39.57,55307.0,37.0703,37.1924,37.0515,37.183,55307.0
2021-12-15 12:55:00,39.58,39.59,39.53,39.54,55491.0,37.1924,37.2018,37.1454,37.1548,55491.0
2021-12-15 13:00:00,39.55,39.55,39.49,39.49,51980.0,37.1642,37.1642,37.1079,37.1079,51980.0
2021-12-15 13:05:00,39.49,39.64,39.48,39.64,109849.0,37.1079,37.2488,37.0985,37.2488,109849.0
2021-12-15 13:10:00,39.63,39.74,39.62,39.68,93529.0,37.2394,37.3428,37.23,37.2864,93529.0
2021-12-15 13:15:00,39.68,39.8,39.67,39.8,61379.0,37.2864,37.3992,37.277,37.3992,61379.0
2021-12-15 13:20:00,39.8,39.84,39.73,39.75,71199.0,37.3992,37.4367,37.3334,37.3522,71199.0
2021-12-15 13:25:00,39.74,39.83,39.73,39.82,85062.0,37.3428,37.4274,37.3334,37.418,85062.0
2021-12-15 13:30:00,39.81,39.84,39.76,39.78,39663.0,37.4086,37.4367,37.3616,37.3804,39663.0
2021-12-15 13:35:00,39.79,39.92,39.78,39.9,92425.0,37.3898,37.5119,37.3804,37.4931,92425.0
2021-12-15 13:40:00,39.9,40.07,39.88,40.06,109728.0,37.4931,37.6529,37.4743,37.6435,109728.0
2021-12-15 13:45:00,40.07,40.07,40.0,40.04,54594.0,37.6529,37.6529,37.5871,37.6247,54594.0
2021-12-15 13:50:00,40.05,40.09,39.99,40.08,51273.0,37.6341,37.6717,37.5777,37.6623,51273.0
2021-12-15 13:55:00,40.09,40.11,40.02,40.06,57667.0,37.6717,37.6905,37.6059,37.6435,57667.0
2021-12-15 14:00:00,40.05,40.26,39.86,40.26,104018.0,37.6341,37.8314,37.4555,37.8314,104018.0
2021-12-15 14:05:00,40.26,40.34,40.04,40.06,93076.0,37.8314,37.9066,37.6247,37.6435,93076.0
2021-12-15 14:10:00,40.06,40.16,39.98,40.02,140317.0,37.6435,37.7374,37.5683,37.6059,140317.0
2021-12-15 14:15:00,40.01,40.01,39.9,39.94,73975.0,37.5965,37.5965,37.4931,37.5307,73975.0
2021-12-15 14:20:00,39.94,39.95,39.83,39.93,85422.0,37.5307,37.5401,37.4274,37.5213,85422.0
2021-12-15 14:25:00,39.94,40.02,39.86,40.02,148175.0,37.5307,37.6059,37.4555,37.6059,148175.0
2021-12-15 14:30:00,40.03,40.08,39.88,39.9,104573.0,37.6153,37.6623,37.4743,37.4931,104573.0
2021-12-15 14:35:00,39.91,39.96,39.81,39.87,80579.0,37.5025,37.5495,37.4086,37.4649,80579.0
2021-12-15 14:40:00,39.84,39.87,39.74,39.76,68217.0,37.4367,37.4649,37.3428,37.3616,68217.0
2021-12-15 14:45:00,39.76,39.79,39.64,39.64,64847.0,37.3616,37.3898,37.2488,37.2488,64847.0
2021-12-15 14:50:00,39.64,39.8,39.62,39.72,57120.0,37.2488,37.3992,37.23,37.324,57120.0
2021-12-15 14:55:00,39.7,39.75,39.62,39.67,95791.0,37.3052,37.3522,37.23,37.277,95791.0
2021-12-15 15:00:00,39.67,39.79,39.65,39.77,97866.0,37.277,37.3898,37.2582,37.371,97866.0
2021-12-15 15:05:00,39.77,39.91,39.73,39.87,120357.0,37.371,37.5025,37.3334,37.4649,120357.0
2021-12-15 15:10:00,39.87,40.01,39.85,39.97,64847.0,37.4649,37.5965,37.4461,37.5589,64847.0
2021-12-15 15:15:00,39.96,40.12,39.94,40.08,224500.0,37.5495,37.6999,37.5307,37.6623,224500.0
2021-12-15 15:20:00,40.07,40.2,40.06,40.14,119636.0,37.6529,37.775,37.6435,37.7187,119636.0
2021-12-15 15:25:00,40.14,40.31,40.14,40.3,84814.0,37.7187,37.8784,37.7187,37.869,84814.0
2021-12-15 15:30:00,40.31,40.31,40.18,40.26,154392.0,37.8784,37.8784,37.7562,37.8314,154392.0
2021-12-15 15:35:00,40.26,40.35,40.25,40.28,142957.0,37.8314,37.916,37.822,37.8502,142957.0
2021-12-15 15:40:00,40.29,40.3,40.04,40.08,180542.0,37.8596,37.869,37.6247,37.6623,180542.0
2021-12-15 15:45:00,40.08,40.12,39.95,39.98,163723.0,37.6623,37.6999,37.5401,37.5683,163723.0
2021-12-15 15:50:00,39.97,40.18,39.95,40.11,248195.0,37.5589,37.7562,37.5401,37.6905,248195.0
2021-12-15 15:55:00,40.1,40.24,40.09,40.1,493153.0,37.6811,37.8126,37.6717,37.6811,493153.0
2021-12-16 09:30:00,40.74,40.75,40.19,40.19,269556.0,38.2825,38.2919,37.7656,37.7656,269556.0
2021-12-16 09:35:00,40.2,40.53,40.14,40.19,151300.0,37.775,38.0851,37.7187,37.7656,151300.0
2021-12-16 09:40:00,40.18,40.34,40.16,40.18,98956.0,37.7562,37.9066,37.7374,37.7562,98956.0
2021-12-16 09:45:00,40.19,40.43,40.19,40.43,120315.0,37.7656,37.9912,37.7656,37.9912,120315.0
2021-12-16 09:50:00,40.42,40.45,40.26,40.32,83021.0,37.9818,38.01,37.8314,37.8878,83021.0
2021-12-16 09:55:00,40.33,40.4,40.14,40.15,64205.0,37.8972,37.963,37.7187,37.728,64205.0
2021-12-16 10:00:00,40.17,40.27,40.06,40.07,107561.0,37.7468,37.8408,37.6435,37.6529,107561.0
2021-12-16 10:05:00,40.05,40.13,39.96,39.98,88461.0,37.6341,37.7093,37.5495,37.5683,88461.0
2021-12-16 10:10:00,39.98,40.05,39.85,39.91,98752.0,37.5683,37.6341,37.4461,37.5025,98752.0
2021-12-16 10:15:00,39.91,39.96,39.67,39.75,216242.0,37.5025,37.5495,37.277,37.3522,216242.0
2021-12-16 10:20:00,39.75,40.01,39.74,40.0,109882.0,37.3522,37.5965,37.3428,37.5871,109882.0
2021-12-16 10:25:00,40.0,40.02,39.93,39.94,114004.0,37.5871,37.6059,37.5213,37.5307,114004.0
2021-12-16 10:30:00,39.93,40.0,39.87,39.96,63469.0,37.5213,37.5871,37.4649,37.5495,63469.0
2021-12-16 10:35:00,39.95,40.02,39.89,39.9,67816.0,37.5401,37.6059,37.4837,37.4931,67816.0
2021-12-16 10:40:00,39.91,40.01,39.88,39.96,118292.0,37.5025,37.5965,37.4743,37.5495,118292.0
2021-12-16 10:45:00,39.95,40.02,39.94,39.96,135037.0,37.5401,37.6059,37.5307,37.5495,135037.0
2021-12-16 10:50:00,39.95,40.05,39.94,39.99,124817.0,37.5401,37.6341,37.5307,37.5777,124817.0
2021-12-16 10:55:00,40.0,40.05,39.94,40.01,132427.0,37.5871,37.6341,37.5307,37.5965,132427.0
2021-12-16 11:00:00,40.0,40.08,39.98,40.02,136752.0,37.5871,37.6623,37.5683,37.6059,136752.0
2021-12-16 11:05:00,40.02,40.04,39.93,39.97,186536.0,37.6059,37.6247,37.5213,37.5589,186536.0
2021-12-16 11:10:00,39.96,40.03,39.95,40.0,55265.0,37.5495,37.6153,37.5401,37.5871,55265.0
2021-12-16 11:15:00,40.0,40.1,39.97,40.0,196622.0,37.5871,37.6811,37.5589,37.5871,196622.0
2021-12-16 11:20:00,40.0,40.06,39.95,40.02,54671.0,37.5871,37.6435,37.5401,37.6059,54671.0
2021-12-16 11:25:00,40.02,40.08,39.98,40.05,60103.0,37.6059,37.6623,37.5683,37.6341,60103.0
2021-12-16 11:30:00,40.05,40.07,39.93,39.93,94909.0,37.6341,37.6529,37.5213,37.5213,94909.0
2021-12-16 11:35:00,39.94,40.0,39.83,39.86,56856.0,37.5307,37.5871,37.4274,37.4555,56856.0
2021-12-16 11:40:00,39.85,39.91,39.78,39.79,62966.0,37.4461,37.5025,37.3804,37.3898,62966.0
2021-12-16 11:45:00,39.79,39.81,39.68,39.73,58204.0,37.3898,37.4086,37.2864,37.3334,58204.0
2021-12-16 11:50:00,39.73,39.77,39.66,39.68,53527.0,37.3334,37.371,37.2676,37.2864,53527.0
2021-12-16 11:55:00,39.68,39.69,39.59,39.6,86785.0,37.2864,37.2958,37.2018,37.2112,86785.0
2021-12-16 12:00:00,39.6,39.87,39.59,39.86,157219.0,37.2112,37.4649,37.2018,37.4555,157219.0
2021-12-16 12:05:00,39.86,39.93,39.84,39.92,89385.0,37.4555,37.5213,37.4367,37.5119,89385.0
2021-12-16 12:10:00,39.92,40.01,39.9,39.95,117434.0,37.5119,37.5965,37.4931,37.5401,117434.0
2021-12-16 12:15:00,39.95,39.99,39.91,39.91,133202.0,37.5401,37.5777,37.5025,37.5025,133202.0
2021-12-16 12:20:00,39.91,40.03,39.91,39.94,117479.0,37.5025,37.6153,37.5025,37.5307,117479.0
2021-12-16 12:25:00,39.94,40.0,39.92,39.96,77236.0,37.5307,37.5871,37.5119,37.5495,77236.0
2021-12-16 12:30:00,39.96,40.0,39.94,39.96,110038.0,37.5495,37.5871,37.5307,37.5495,110038.0
2021-12-16 12:35:00,39.95,40.0,39.95,39.98,79772.0,37.5401,37.5871,37.5401,37.5683,79772.0
2021-12-16 12:40:00,39.98,39.99,39.9,39.91,142233.0,37.5683,37.5777,37.4931,37.5025,142233.0
2021-12-16 12:45:00,39.9,39.95,39.88,39.89,82706.0,37.4931,37.5401,37.4743,37.4837,82706.0
2021-12-16 12:50:00,39.89,39.99,39.88,39.97,57981.0,37.4837,37.5777,37.4743,37.5589,57981.0
2021-12-16 12:55:00,39.97,40.01,39.94,39.97,58216.0,37.5589,37.5965,37.5307,37.5589,58216.0
2021-12-16 13:00:00,39.97,40.04,39.96,40.01,65410.0,37.5589,37.6247,37.5495,37.5965,65410.0
2021-12-16 13:05:00,40.01,40.08,39.97,40.08,61212.0,37.5965,37.6623,37.5589,37.6623,61212.0
2021-12-16 13:10:00,40.07,40.24,40.07,40.19,80788.0,37.6529,37.8126,37.6529,37.7656,80788.0
2021-12-16 13:15:00,40.18,40.24,40.12,40.13,126319.0,37.7562,37.8126,37.6999,37.7093,126319.0
2021-12-16 13:20:00,40.12,40.15,40.09,40.11,75837.0,37.6999,37.728,37.6717,37.6905,75837.0
2021-12-16 13:25:00,40.11,40.19,40.09,40.09,87973.0,37.6905,37.7656,37.6717,37.6717,87973.0
2021-12-16 13:30:00,40.09,40.09,39.96,39.96,64697.0,37.6717,37.6717,37.5495,37.5495,64697.0
2021-12-16 13:35:00,39.96,40.04,39.96,40.0,66182.0,37.5495,37.6247,37.5495,37.5871,66182.0
2021-12-16 13:40:00,39.99,40.05,39.98,40.04,89956.0,37.5777,37.6341,37.5683,37.6247,89956.0
2021-12-16 13:45:00,40.04,40.1,40.04,40.08,70026.0,37.6247,37.6811,37.6247,37.6623,70026.0
2021-12-16 13:50:00,40.07,40.07,39.98,40.02,97390.0,37.6529,37.6529,37.5683,37.6059,97390.0
2021-12-16 13:55:00,40.01,40.04,39.97,39.98,96610.0,37.5965,37.6247,37.5589,37.5683,96610.0
2021-12-16 14:00:00,39.98,40.03,39.96,40.0,106212.0,37.5683,37.6153,37.5495,37.5871,106212.0
2021-12-16 14:05:00,40.0,40.04,39.96,40.0,88590.0,37.5871,37.6247,37.5495,37.5871,88590.0
2021-12-16 14:10:00,40.0,40.03,39.97,40.01,72227.0,37.5871,37.6153,37.5589,37.5965,72227.0
2021-12-16 14:15:00,40.02,40.04,39.98,39.99,83236.0,37.6059,37.6247,37.5683,37.5777,83236.0
2021-12-16 14:20:00,39.99,40.0,39.89,39.91,110689.0,37.5777,37.5871,37.4837,37.5025,110689.0
2021-12-16 14:25:00,39.9,39.96,39.84,39.86,124426.0,37.4931,37.5495,37.4367,37.4555,124426.0
2021-12-16 14:30:00,39.86,39.91,39.85,39.87,103280.0,37.4555,37.5025,37.4461,37.4649,103280.0
2021-12-16 14:35:00,39.87,39.97,39.85,39.96,90866.0,37.4649,37.5589,37.4461,37.5495,90866.0
2021-12-16 14:40:00,39.95,39.96,39.86,39.89,81192.0,37.5401,37.5495,37.4555,37.4837,81192.0
2021-12-16 14:45:00,39.9,39.91,39.68,39.73,148171.0,37.4931,37.5025,37.2864,37.3334,148171.0
2021-12-16 14:50:00,39.73,39.79,39.71,39.75,130156.0,37.3334,37.3898,37.3146,37.3522,130156.0
2021-12-16 14:55:00,39.76,39.85,39.75,39.82,73865.0,37.3616,37.4461,37.3522,37.418,73865.0
2021-12-16 15:00:00,39.82,39.83,39.75,39.79,102258.0,37.418,37.4274,37.3522,37.3898,102258.0
2021-12-16 15:05:00,39.79,39.85,39.73,39.73,95142.0,37.3898,37.4461,37.3334,37.3334,95142.0
2021-12-16 15:10:00,39.73,39.74,39.68,39.72,193536.0,37.3334,37.3428,37.2864,37.324,193536.0
2021-12-16 15:15:00,39.71,39.71,39.52,39.55,194280.0,37.3146,37.3146,37.1361,37.1642,194280.0
2021-12-16 15:20:00,39.55,39.57,39.43,39.43,291495.0,37.1642,37.183,37.0515,37.0515,291495.0
2021-12-16 15:25:00,39.44,39.65,39.43,39.64,137902.0,37.0609,37.2582,37.0515,37.2488,137902.0
2021-12-16 15:30:00,39.64,39.7,39.52,39.62,154776.0,37.2488,37.3052,37.1361,37.23,154776.0
2021-12-16 15:35:00,39.61,39.62,39.53,39.56,130899.0,37.2206,37.23,37.1454,37.1736,130899.0
2021-12-16 15:40:00,39.55,39.6,39.49,39.5,165001.0,37.1642,37.2112,37.1079,37.1173,165001.0
2021-12-16 15:45:00,39.5,39.58,39.48,39.49,140467.0,37.1173,37.1924,37.0985,37.1079,140467.0
2021-12-16 15:50:00,39.48,39.69,39.4,39.49,248304.0,37.0985,37.2958,37.0233,37.1079,248304.0
2021-12-16 15:55:00,39.48,39.59,39.48,39.53,338237.0,37.0985,37.2018,37.0985,37.1454,338237.0
2021-12-17 09:30:00,39.48,39.85,39.48,39.71,586921.0,37.0985,37.4461,37.0985,37.3146,586921.0
2021-12-17 09:35:00,39.72,39.72,39.38,39.52,128916.0,37.324,37.324,37.0045,37.1361,128916.0
2021-12-17 09:40:00,39.51,39.51,39.22,39.28,126586.0,37.1267,37.1267,36.8541,36.9105,126586.0
2021-12-17 09:45:00,39.28,39.29,39.11,39.23,194166.0,36.9105,36.9199,36.7508,36.8635,194166.0
2021-12-17 09:50:00,39.24,39.42,39.13,39.13,173487.0,36.8729,37.0421,36.7696,36.7696,173487.0
2021-12-17 09:55:00,39.13,39.32,39.08,39.3,119439.0,36.7696,36.9481,36.7226,36.9293,119439.0
2021-12-17 10:00:00,39.3,39.49,39.29,39.46,199875.0,36.9293,37.1079,36.9199,37.0797,199875.0
2021-12-17 10:05:00,39.47,39.63,39.45,39.49,180198.0,37.0891,37.2394,37.0703,37.1079,180198.0
2021-12-17 10:10:00,39.48,39.57,39.44,39.48,318998.0,37.0985,37.183,37.0609,37.0985,318998.0
2021-12-17 10:15:00,39.48,39.53,39.34,39.48,82240.0,37.0985,37.1454,36.9669,37.0985,82240.0
2021-12-17 10:20:00,39.48,39.63,39.48,39.57,178108.0,37.0985,37.2394,37.0985,37.183,178108.0
2021-12-17 10:25:00,39.56,39.76,39.56,39.75,102243.0,37.1736,37.3616,37.1736,37.3522,102243.0
2021-12-17 10:30:00,39.76,39.88,39.7,39.86,80732.0,37.3616,37.4743,37.3052,37.4555,80732.0
2021-12-17 10:35:00,39.87,40.1,39.87,40.02,128055.0,37.4649,37.6811,37.4649,37.6059,128055.0
2021-12-17 10:40:00,40.02,40.1,39.96,39.99,72569.0,37.6059,37.6811,37.5495,37.5777,72569.0
2021-12-17 10:45:00,39.98,40.03,39.91,39.95,57380.0,37.5683,37.6153,37.5025,37.5401,57380.0
2021-12-17 10:50:00,39.94,40.2,39.88,40.2,112198.0,37.5307,37.775,37.4743,37.775,112198.0
2021-12-17 10:55:00,40.2,40.26,40.08,40.11,97060.0,37.775,37.8314,37.6623,37.6905,97060.0
2021-12-17 11:00:00,40.09,40.23,40.08,40.21,118476.0,37.6717,37.8032,37.6623,37.7844,118476.0
2021-12-17 11:05:00,40.2,40.25,40.14,40.14,89783.0,37.775,37.822,37.7187,37.7187,89783.0
2021-12-17 11:10:00,40.15,40.25,40.15,40.21,61312.0,37.728,37.822,37.728,37.7844,61312.0
2021-12-17 11:15:00,40.22,40.27,40.19,40.26,66805.0,37.7938,37.8408,37.7656,37.8314,66805.0
2021-12-17 11:20:00,40.25,40.31,40.2,40.28,164432.0,37.822,37.8784,37.775,37.8502,164432.0
2021-12-17 11:25:00,40.29,40.41,40.27,40.37,151564.0,37.8596,37.9724,37.8408,37.9348,151564.0
2021-12-17 11:30:00,40.36,40.49,40.35,40.41,185122.0,37.9254,38.0475,37.916,37.9724,185122.0
2021-12-17 11:35:00,40.42,40.43,40.32,40.37,161544.0,37.9818,37.9912,37.8878,37.9348,161544.0
2021-12-17 11:40:00,40.37,40.39,40.31,40.32,102053.0,37.9348,37.9536,37.8784,37.8878,102053.0
2021-12-17 11:45:00,40.34,40.36,40.13,40.14,246888.0,37.9066,37.9254,37.7093,37.7187,246888.0
2021-12-17 11:50:00,40.14,40.24,40.13,40.18,295443.0,37.7187,37.8126,37.7093,37.7562,295443.0
2021-12-17 11:55:00,40.17,40.19,40.09,40.14,132610.0,37.7468,37.7656,37.6717,37.7187,132610.0
2021-12-17 12:00:00,40.13,40.13,40.0,40.01,121905.0,37.7093,37.7093,37.5871,37.5965,121905.0
2021-12-17 12:05:00,40.01,40.06,39.93,39.98,205353.0,37.5965,37.6435,37.5213,37.5683,205353.0
2021-12-17 12:10:00,39.98,40.01,39.91,39.96,51114.0,37.5683,37.5965,37.5025,37.5495,51114.0
2021-12-17 12:15:00,39.95,39.96,39.84,39.84,52836.0,37.5401,37.5495,37.4367,37.4367,52836.0
2021-12-17 12:20:00,39.84,39.92,39.84,39.87,33472.0,37.4367,37.5119,37.4367,37.4649,33472.0
2021-12-17 12:25:00,39.86,39.92,39.85,39.91,44698.0,37.4555,37.5119,37.4461,37.5025,44698.0
2021-12-17 12:30:00,39.91,40.04,39.87,39.98,92560.0,37.5025,37.6247,37.4649,37.5683,92560.0
2021-12-17 12:35:00,39.99,40.03,39.95,39.98,46890.0,37.5777,37.6153,37.5401,37.5683,46890.0
2021-12-17 12:40:00,39.97,39.99,39.88,39.93,78447.0,37.5589,37.5777,37.4743,37.5213,78447.0
2021-12-17 12:45:00,39.93,40.02,39.92,39.99,78289.0,37.5213,37.6059,37.5119,37.5777,78289.0
2021-12-17 12:50:00,40.0,40.1,39.98,40.08,113032.0,37.5871,37.6811,37.5683,37.6623,113032.0
2021-12-17 12:55:00,40.08,40.12,40.03,40.06,61311.0,37.6623,37.6999,37.6153,37.6435,61311.0
2021-12-17 13:00:00,40.07,40.1,40.04,40.07,54233.0,37.6529,37.6811,37.6247,37.6529,54233.0
2021-12-17 13:05:00,40.06,40.11,40.01,40.05,67763.0,37.6435,37.6905,37.5965,37.6341,67763.0
2021-12-17 13:10:00,40.05,40.05,39.96,40.01,52191.0,37.6341,37.6341,37.5495,37.5965,52191.0
2021-12-17 13:15:00,40.01,40.03,39.97,39.98,36843.0,37.5965,37.6153,37.5589,37.5683,36843.0
2021-12-17 13:20:00,39.99,40.07,39.99,40.01,64110.0,37.5777,37.6529,37.5777,37.5965,64110.0
2021-12-17 13:25:00,40.0,40.04,39.97,39.99,53962.0,37.5871,37.6247,37.5589,37.5777,53962.0
2021-12-17 13:30:00,39.99,40.01,39.88,40.01,68199.0,37.5777,37.5965,37.4743,37.5965,68199.0
2021-12-17 13:35:00,40.0,40.04,39.97,40.03,73259.0,37.5871,37.6247,37.5589,37.6153,73259.0
2021-12-17 13:40:00,40.04,40.05,39.95,40.0,55747.0,37.6247,37.6341,37.5401,37.5871,55747.0
2021-12-17 13:45:00,40.0,40.01,39.84,39.87,110846.0,37.5871,37.5965,37.4367,37.4649,110846.0
2021-12-17 13:50:00,39.87,40.01,39.86,40.01,62674.0,37.4649,37.5965,37.4555,37.5965,62674.0
2021-12-17 13:55:00,40.0,40.0,39.97,39.98,26137.0,37.5871,37.5871,37.5589,37.5683,26137.0
2021-12-17 14:00:00,39.99,40.02,39.97,39.98,47158.0,37.5777,37.6059,37.5589,37.5683,47158.0
2021-12-17 14:05:00,39.98,39.99,39.87,39.88,57670.0,37.5683,37.5777,37.4649,37.4743,57670.0
2021-12-17 14:10:00,39.88,39.89,39.72,39.73,98083.0,37.4743,37.4837,37.324,37.3334,98083.0
2021-12-17 14:15:00,39.73,39.79,39.72,39.75,112548.0,37.3334,37.3898,37.324,37.3522,112548.0
2021-12-17 14:20:00,39.75,39.85,39.7,39.83,65614.0,37.3522,37.4461,37.3052,37.4274,65614.0
2021-12-17 14:25:00,39.84,39.84,39.68,39.73,88470.0,37.4367,37.4367,37.2864,37.3334,88470.0
2021-12-17 14:30:00,39.73,39.77,39.71,39.72,69031.0,37.3334,37.371,37.3146,37.324,69031.0
2021-12-17 14:35:00,39.72,39.8,39.7,39.76,61044.0,37.324,37.3992,37.3052,37.3616,61044.0
2021-12-17 14:40:00,39.76,39.85,39.75,39.84,99597.0,37.3616,37.4461,37.3522,37.4367,99597.0
2021-12-17 14:45:00,39.84,39.94,39.84,39.9,75817.0,37.4367,37.5307,37.4367,37.4931,75817.0
2021-12-17 14:50:00,39.9,39.9,39.81,39.82,50259.0,37.4931,37.4931,37.4086,37.418,50259.0
2021-12-17 14:55:00,39.82,39.84,39.79,39.81,60477.0,37.418,37.4367,37.3898,37.4086,60477.0
2021-12-17 15:00:00,39.82,39.89,39.72,39.72,68651.0,37.418,37.4837,37.324,37.324,68651.0
2021-12-17 15:05:00,39.73,39.81,39.71,39.8,60144.0,37.3334,37.4086,37.3146,37.3992,60144.0
2021-12-17 15:10:00,39.79,39.79,39.67,39.68,90230.0,37.3898,37.3898,37.277,37.2864,90230.0
2021-12-17 15:15:00,39.68,39.76,39.62,39.76,104276.0,37.2864,37.3616,37.23,37.3616,104276.0
2021-12-17 15:20:00,39.77,39.88,39.73,39.84,59394.0,37.371,37.4743,37.3334,37.4367,59394.0
2021-12-17 15:25:00,39.84,39.85,39.7,39.84,100118.0,37.4367,37.4461,37.3052,37.4367,100118.0
2021-12-17 15:30:00,39.83,39.85,39.65,39.7,122792.0,37.4274,37.4461,37.2582,37.3052,122792.0
2021-12-17 15:35:00,39.69,39.71,39.62,39.64,189953.0,37.2958,37.3146,37.23,37.2488,189953.0
2021-12-17 15:40:00,39.64,39.8,39.64,39.77,238276.0,37.2488,37.3992,37.2488,37.371,238276.0
2021-12-17 15:45:00,39.77,39.78,39.72,39.75,275838.0,37.371,37.3804,37.324,37.3522,275838.0
2021-12-17 15:50:00,39.73,39.8,39.65,39.8,301352.0,37.3334,37.3992,37.2582,37.3992,301352.0
2021-12-17 15:55:00,39.8,39.8,39.65,39.66,598780.0,37.3992,37.3992,37.2582,37.2676,598780.0
2021-12-20 09:30:00,38.91,38.91,38.66,38.77,322761.0,36.5628,36.5628,36.3279,36.4313,322761.0
2021-12-20 09:35:00,38.83,39.35,38.8,39.28,216968.0,36.4877,36.9763,36.4595,36.9105,216968.0
2021-12-20 09:40:00,39.29,39.42,39.12,39.25,198310.0,36.9199,37.0421,36.7602,36.8823,198310.0
2021-12-20 09:45:00,39.25,39.25,39.11,39.16,145040.0,36.8823,36.8823,36.7508,36.7978,145040.0
2021-12-20 09:50:00,39.15,39.25,39.13,39.23,92843.0,36.7884,36.8823,36.7696,36.8635,92843.0
2021-12-20 09:55:00,39.24,39.7,39.22,39.7,174411.0,36.8729,37.3052,36.8541,37.3052,174411.0
2021-12-20 10:00:00,39.69,39.73,39.47,39.54,202317.0,37.2958,37.3334,37.0891,37.1548,202317.0
2021-12-20 10:05:00,39.56,39.74,39.54,39.64,125596.0,37.1736,37.3428,37.1548,37.2488,125596.0
2021-12-20 10:10:00,39.64,39.81,39.63,39.79,163240.0,37.2488,37.4086,37.2394,37.3898,163240.0
2021-12-20 10:15:00,39.79,39.91,39.72,39.89,96486.0,37.3898,37.5025,37.324,37.4837,96486.0
2021-12-20 10:20:00,39.89,39.96,39.62,39.63,148035.0,37.4837,37.5495,37.23,37.2394,148035.0
2021-12-20 10:25:00,39.62,39.62,39.44,39.44,111856.0,37.23,37.23,37.0609,37.0609,111856.0
2021-12-20 10:30:00,39.45,39.48,39.34,39.38,129799.0,37.0703,37.0985,36.9669,37.0045,129799.0
2021-12-20 10:35:00,39.37,39.43,39.29,39.33,97455.0,36.9951,37.0515,36.9199,36.9575,97455.0
2021-12-20 10:40:00,39.34,39.39,39.24,39.27,66821.0,36.9669,37.0139,36.8729,36.9011,66821.0
2021-12-20 10:45:00,39.27,39.32,39.19,39.21,81127.0,36.9011,36.9481,36.826,36.8448,81127.0
2021-12-20 10:50:00,39.21,39.29,39.17,39.18,101422.0,36.8448,36.9199,36.8072,36.8166,101422.0
2021-12-20 10:55:00,39.17,39.41,39.15,39.4,87624.0,36.8072,37.0327,36.7884,37.0233,87624.0
2021-12-20 11:00:00,39.4,39.42,39.24,39.3,90170.0,37.0233,37.0421,36.8729,36.9293,90170.0
2021-12-20 11:05:00,39.31,39.36,39.2,39.21,94017.0,36.9387,36.9857,36.8354,36.8448,94017.0
2021-12-20 11:10:00,39.19,39.21,39.04,39.09,69042.0,36.826,36.8448,36.685,36.732,69042.0
2021-12-20 11:15:00,39.09,39.09,38.95,38.97,78208.0,36.732,36.732,36.6004,36.6192,78208.0
2021-12-20 11:20:00,38.99,39.02,38.9,39.01,62936.0,36.638,36.6662,36.5535,36.6568,62936.0
2021-12-20 11:25:00,39.01,39.04,38.94,39.01,78221.0,36.6568,36.685,36.591,36.6568,78221.0
2021-12-20 11:30:00,39.01,39.08,38.96,39.0,103695.0,36.6568,36.7226,36.6098,36.6474,103695.0
2021-12-20 11:35:00,39.02,39.06,38.98,39.05,68197.0,36.6662,36.7038,36.6286,36.6944,68197.0
2021-12-20 11:40:00,39.05,39.13,39.01,39.09,51915.0,36.6944,36.7696,36.6568,36.732,51915.0
2021-12-20 11:45:00,39.09,39.09,39.02,39.09,77259.0,36.732,36.732,36.6662,36.732,77259.0
2021-12-20 11:50:00,39.09,39.17,39.06,39.16,174312.0,36.732,36.8072,36.7038,36.7978,174312.0
2021-12-20 11:55:00,39.17,39.19,39.04,39.1,135697.0,36.8072,36.826,36.685,36.7414,135697.0
2021-12-20 12:00:00,39.1,39.22,39.09,39.2,122324.0,36.7414,36.8541,36.732,36.8354,122324.0
2021-12-20 12:05:00,39.2,39.27,39.17,39.22,59522.0,36.8354,36.9011,36.8072,36.8541,59522.0
2021-12-20 12:10:00,39.22,39.26,39.18,39.22,60783.0,36.8541,36.8917,36.8166,36.8541,60783.0
2021-12-20 12:15:00,39.22,39.37,39.2,39.3,72746.0,36.8541,36.9951,36.8354,36.9293,72746.0
2021-12-20 12:20:00,39.3,39.35,39.27,39.29,92865.0,36.9293,36.9763,36.9011,36.9199,92865.0
2021-12-20 12:25:00,39.29,39.36,39.29,39.32,52079.0,36.9199,36.9857,36.9199,36.9481,52079.0
2021-12-20 12:30:00,39.33,39.33,39.18,39.2,54533.0,36.9575,36.9575,36.8166,36.8354,54533.0
2021-12-20 12:35:00,39.19,39.19,39.04,39.08,60322.0,36.826,36.826,36.685,36.7226,60322.0
2021-12-20 12:40:00,39.08,39.11,39.03,39.06,47303.0,36.7226,36.7508,36.6756,36.7038,47303.0
2021-12-20 12:45:00,39.06,39.13,39.05,39.08,49867.0,36.7038,36.7696,36.6944,36.7226,49867.0
2021-12-20 12:50:00,39.07,39.11,39.06,39.09,36396.0,36.7132,36.7508,36.7038,36.732,36396.0
2021-12-20 12:55:00,39.09,39.1,39.04,39.07,57897.0,36.732,36.7414,36.685,36.7132,57897.0
2021-12-20 13:00:00,39.08,39.08,39.02,39.04,59491.0,36.7226,36.7226,36.6662,36.685,59491.0
2021-12-20 13:05:00,39.04,39.18,39.0,39.18,78376.0,36.685,36.8166,36.6474,36.8166,78376.0
2021-12-20 13:10:00,39.17,39.25,39.13,39.23,90190.0,36.8072,36.8823,36.7696,36.8635,90190.0
2021-12-20 13:15:00,39.24,39.29,39.21,39.24,44315.0,36.8729,36.9199,36.8448,36.8729,44315.0
2021-12-20 13:20:00,39.24,39.3,39.2,39.23,38778.0,36.8729,36.9293,36.8354,36.8635,38778.0
2021-12-20 13:25:00,39.23,39.28,39.16,39.2,43085.0,36.8635,36.9105,36.7978,36.8354,43085.0
2021-12-20 13:30:00,39.19,39.22,39.1,39.14,34986.0,36.826,36.8541,36.7414,36.779,34986.0
2021-12-20 13:35:00,39.14,39.18,39.11,39.14,91899.0,36.779,36.8166,36.7508,36.779,91899.0
2021-12-20 13:40:00,39.14,39.31,39.13,39.27,115129.0,36.779,36.9387,36.7696,36.9011,115129.0
2021-12-20 13:45:00,39.27,39.37,39.25,39.33,122990.0,36.9011,36.9951,36.8823,36.9575,122990.0
2021-12-20 13:50:00,39.33,39.36,39.26,39.3,63687.0,36.9575,36.9857,36.8917,36.9293,63687.0
2021-12-20 13:55:00,39.29,39.31,39.18,39.19,73540.0,36.9199,36.9387,36.8166,36.826,73540.0
2021-12-20 14:00:00,39.19,39.3,39.18,39.25,78973.0,36.826,36.9293,36.8166,36.8823,78973.0
2021-12-20 14:05:00,39.25,39.32,39.23,39.31,38224.0,36.8823,36.9481,36.8635,36.9387,38224.0
2021-12-20 14:10:00,39.31,39.31,39.26,39.28,66054.0,36.9387,36.9387,36.8917,36.9105,66054.0
2021-12-20 14:15:00,39.29,39.41,39.28,39.34,119451.0,36.9199,37.0327,36.9105,36.9669,119451.0
2021-12-20 14:20:00,39.34,39.44,39.33,39.41,48400.0,36.9669,37.0609,36.9575,37.0327,48400.0
2021-12-20 14:25:00,39.41,39.43,39.33,39.34,42303.0,37.0327,37.0515,36.9575,36.9669,42303.0
2021-12-20 14:30:00,39.34,39.37,39.3,39.3,43687.0,36.9669,36.9951,36.9293,36.9293,43687.0
2021-12-20 14:35:00,39.3,39.33,39.22,39.23,39953.0,36.9293,36.9575,36.8541,36.8635,39953.0
2021-12-20 14:40:00,39.23,39.28,39.21,39.27,56438.0,36.8635,36.9105,36.8448,36.9011,56438.0
2021-12-20 14:45:00,39.26,39.28,39.2,39.24,44987.0,36.8917,36.9105,36.8354,36.8729,44987.0
2021-12-20 14:50:00,39.25,39.3,39.21,39.3,52184.0,36.8823,36.9293,36.8448,36.9293,52184.0
2021-12-20 14:55:00,39.29,39.34,39.24,39.28,89501.0,36.9199,36.9669,36.8729,36.9105,89501.0
2021-12-20 15:00:00,39.29,39.32,39.2,39.21,107577.0,36.9199,36.9481,36.8354,36.8448,107577.0
2021-12-20 15:05:00,39.21,39.23,39.16,39.21,54544.0,36.8448,36.8635,36.7978,36.8448,54544.0
2021-12-20 15:10:00,39.22,39.26,39.2,39.21,64312.0,36.8541,36.8917,36.8354,36.8448,64312.0
2021-12-20 15:15:00,39.21,39.3,39.19,39.3,66656.0,36.8448,36.9293,36.826,36.9293,66656.0
2021-12-20 15:20:00,39.3,39.35,39.23,39.26,83146.0,36.9293,36.9763,36.8635,36.8917,83146.0
2021-12-20 15:25:00,39.26,39.37,39.24,39.36,100987.0,36.8917,36.9951,36.8729,36.9857,100987.0
2021-12-20 15:30:00,39.35,39.35,39.25,39.26,186619.0,36.9763,36.9763,36.8823,36.8917,186619.0
2021-12-20 15:35:00,39.26,39.27,39.21,39.22,175702.0,36.8917,36.9011,36.8448,36.8541,175702.0
2021-12-20 15:40:00,39.22,39.3,39.2,39.3,110390.0,36.8541,36.9293,36.8354,36.9293,110390.0
2021-12-20 15:45:00,39.3,39.33,39.25,39.27,157415.0,36.9293,36.9575,36.8823,36.9011,157415.0
2021-12-20 15:50:00,39.27,39.42,39.26,39.37,207113.0,36.9011,37.0421,36.8917,36.9951,207113.0
2021-12-20 15:55:00,39.37,39.42,39.34,39.35,398884.0,36.9951,37.0421,36.9669,36.9763,398884.0
2021-12-21 09:30:00,39.72,40.24,39.64,40.24,250474.0,37.324,37.8126,37.2488,37.8126,250474.0
2021-12-21 09:35:00,40.24,40.29,40.14,40.24,145827.0,37.8126,37.8596,37.7187,37.8126,145827.0
2021-12-21 09:40:00,40.25,40.31,40.07,40.3,156354.0,37.822,37.8784,37.6529,37.869,156354.0
2021-12-21 09:45:00,40.31,40.42,40.11,40.4,110729.0,37.8784,37.9818,37.6905,37.963,110729.0
2021-12-21 09:50:00,40.41,40.53,40.37,40.53,130889.0,37.9724,38.0851,37.9348,38.0851,130889.0
2021-12-21 09:55:00,40.55,40.69,40.48,40.69,123622.0,38.1039,38.2355,38.0381,38.2355,123622.0
2021-12-21 10:00:00,40.69,41.08,40.68,40.96,278076.0,38.2355,38.6019,38.2261,38.4892,278076.0
2021-12-21 10:05:00,40.93,41.01,40.82,40.96,92672.0,38.461,38.5362,38.3576,38.4892,92672.0
2021-12-21 10:10:00,40.93,41.08,40.88,41.07,114016.0,38.461,38.6019,38.414,38.5926,114016.0
2021-12-21 10:15:00,41.05,41.08,40.93,41.0,111078.0,38.5738,38.6019,38.461,38.5268,111078.0
2021-12-21 10:20:00,41.0,41.15,40.95,40.96,125643.0,38.5268,38.6677,38.4798,38.4892,125643.0
2021-12-21 10:25:00,40.96,40.99,40.78,40.83,101543.0,38.4892,38.5174,38.32,38.367,101543.0
2021-12-21 10:30:00,40.84,40.91,40.76,40.79,90124.0,38.3764,38.4422,38.3013,38.3294,90124.0
2021-12-21 10:35:00,40.8,40.88,40.74,40.87,66622.0,38.3388,38.414,38.2825,38.4046,66622.0
2021-12-21 10:40:00,40.87,41.02,40.87,40.93,298592.0,38.4046,38.5456,38.4046,38.461,298592.0
2021-12-21 10:45:00,40.91,41.01,40.87,41.0,180079.0,38.4422,38.5362,38.4046,38.5268,180079.0
2021-12-21 10:50:00,40.99,41.08,40.94,40.94,380677.0,38.5174,38.6019,38.4704,38.4704,380677.0
2021-12-21 10:55:00,40.93,41.05,40.9,41.01,142616.0,38.461,38.5738,38.4328,38.5362,142616.0
2021-12-21 11:00:00,41.01,41.17,40.99,41.14,133464.0,38.5362,38.6865,38.5174,38.6583,133464.0
2021-12-21 11:05:00,41.15,41.28,41.14,41.19,147885.0,38.6677,38.7899,38.6583,38.7053,147885.0
2021-12-21 11:10:00,41.19,41.22,41.14,41.15,139551.0,38.7053,38.7335,38.6583,38.6677,139551.0
2021-12-21 11:15:00,41.15,41.23,41.12,41.18,84527.0,38.6677,38.7429,38.6395,38.6959,84527.0
2021-12-21 11:20:00,41.18,41.41,41.17,41.36,172360.0,38.6959,38.912,38.6865,38.8651,172360.0
2021-12-21 11:25:00,41.36,41.37,41.17,41.18,87553.0,38.8651,38.8745,38.6865,38.6959,87553.0
2021-12-21 11:30:00,41.18,41.18,41.02,41.05,80886.0,38.6959,38.6959,38.5456,38.5738,80886.0
2021-12-21 11:35:00,41.05,41.1,41.0,41.06,65852.0,38.5738,38.6207,38.5268,38.5832,65852.0
2021-12-21 11:40:00,41.06,41.08,41.01,41.05,70186.0,38.5832,38.6019,38.5362,38.5738,70186.0
2021-12-21 11:45:00,41.05,41.17,41.04,41.15,130375.0,38.5738,38.6865,38.5644,38.6677,130375.0
2021-12-21 11:50:00,41.16,41.23,41.09,41.18,154994.0,38.6771,38.7429,38.6113,38.6959,154994.0
2021-12-21 11:55:00,41.18,41.21,41.11,41.19,75243.0,38.6959,38.7241,38.6301,38.7053,75243.0
2021-12-21 12:00:00,41.2,41.25,41.16,41.19,77625.0,38.7147,38.7617,38.6771,38.7053,77625.0
2021-12-21 12:05:00,41.19,41.29,41.17,41.23,80784.0,38.7053,38.7993,38.6865,38.7429,80784.0
2021-12-21 12:10:00,41.23,41.35,41.17,41.26,137320.0,38.7429,38.8557,38.6865,38.7711,137320.0
2021-12-21 12:15:00,41.26,41.28,41.15,41.19,56073.0,38.7711,38.7899,38.6677,38.7053,56073.0
2021-12-21 12:20:00,41.2,41.21,41.13,41.19,60817.0,38.7147,38.7241,38.6489,38.7053,60817.0
2021-12-21 12:25:00,41.18,41.23,41.1,41.11,70174.0,38.6959,38.7429,38.6207,38.6301,70174.0
2021-12-21 12:30:00,41.11,41.15,41.09,41.1,105674.0,38.6301,38.6677,38.6113,38.6207,105674.0
2021-12-21 12:35:00,41.1,41.14,41.06,41.07,64743.0,38.6207,38.6583,38.5832,38.5926,64743.0
2021-12-21 12:40:00,41.08,41.08,40.98,40.99,48740.0,38.6019,38.6019,38.508,38.5174,48740.0
2021-12-21 12:45:00,41.0,41.04,40.95,40.96,60746.0,38.5268,38.5644,38.4798,38.4892,60746.0
2021-12-21 12:50:00,40.95,41.05,40.94,41.04,58382.0,38.4798,38.5738,38.4704,38.5644,58382.0
2021-12-21 12:55:00,41.03,41.07,40.95,41.02,103950.0,38.555,38.5926,38.4798,38.5456,103950.0
2021-12-21 13:00:00,41.02,41.07,40.95,41.03,66941.0,38.5456,38.5926,38.4798,38.555,66941.0
2021-12-21 13:05:00,41.04,41.06,41.0,41.06,51176.0,38.5644,38.5832,38.5268,38.5832,51176.0
2021-12-21 13:10:00,41.06,41.1,40.97,40.97,67813.0,38.5832,38.6207,38.4986,38.4986,67813.0
2021-12-21 13:15:00,40.97,41.02,40.91,40.98,55450.0,38.4986,38.5456,38.4422,38.508,55450.0
2021-12-21 13:20:00,40.99,41.0,40.92,40.96,79018.0,38.5174,38.5268,38.4516,38.4892,79018.0
2021-12-21 13:25:00,40.96,40.97,40.85,40.88,114845.0,38.4892,38.4986,38.3858,38.414,114845.0
2021-12-21 13:30:00,40.88,40.99,40.85,40.98,56026.0,38.414,38.5174,38.3858,38.508,56026.0
2021-12-21 13:35:00,40.98,41.07,40.97,41.05,73586.0,38.508,38.5926,38.4986,38.5738,73586.0
2021-12-21 13:40:00,41.05,41.09,41.01,41.01,47695.0,38.5738,38.6113,38.5362,38.5362,47695.0
2021-12-21 13:45:00,41.02,41.03,40.94,40.95,39190.0,38.5456,38.555,38.4704,38.4798,39190.0
2021-12-21 13:50:00,40.96,40.99,40.88,40.89,64631.0,38.4892,38.5174,38.414,38.4234,64631.0
2021-12-21 13:55:00,40.9,40.95,40.88,40.91,48768.0,38.4328,38.4798,38.414,38.4422,48768.0
2021-12-21 14:00:00,40.91,40.92,40.74,40.75,209610.0,38.4422,38.4516,38.2825,38.2919,209610.0
2021-12-21 14:05:00,40.75,40.81,40.7,40.8,59991.0,38.2919,38.3482,38.2449,38.3388,59991.0
2021-12-21 14:10:00,40.81,40.88,40.77,40.81,93166.0,38.3482,38.414,38.3106,38.3482,93166.0
2021-12-21 14:15:00,40.8,40.85,40.79,40.84,41964.0,38.3388,38.3858,38.3294,38.3764,41964.0
2021-12-21 14:20:00,40.84,40.89,40.84,40.86,38548.0,38.3764,38.4234,38.3764,38.3952,38548.0
2021-12-21 14:25:00,40.86,40.92,40.82,40.84,64086.0,38.3952,38.4516,38.3576,38.3764,64086.0
2021-12-21 14:30:00,40.83,40.87,40.81,40.85,50213.0,38.367,38.4046,38.3482,38.3858,50213.0
2021-12-21 14:35:00,40.86,40.86,40.78,40.81,61729.0,38.3952,38.3952,38.32,38.3482,61729.0
2021-12-21 14:40:00,40.8,40.81,40.71,40.72,91743.0,38.3388,38.3482,38.2543,38.2637,91743.0
2021-12-21 14:45:00,40.73,40.85,40.72,40.85,101031.0,38.2731,38.3858,38.2637,38.3858,101031.0
2021-12-21 14:50:00,40.87,40.93,40.86,40.88,52636.0,38.4046,38.461,38.3952,38.414,52636.0
2021-12-21 14:55:00,40.87,40.89,40.83,40.89,37541.0,38.4046,38.4234,38.367,38.4234,37541.0
2021-12-21 15:00:00,40.88,40.97,40.87,40.96,48227.0,38.414,38.4986,38.4046,38.4892,48227.0
2021-12-21 15:05:00,40.95,40.95,40.88,40.95,43187.0,38.4798,38.4798,38.414,38.4798,43187.0
2021-12-21 15:10:00,40.94,41.01,40.93,40.96,75385.0,38.4704,38.5362,38.461,38.4892,75385.0
2021-12-21 15:15:00,40.96,41.01,40.96,41.0,76790.0,38.4892,38.5362,38.4892,38.5268,76790.0
2021-12-21 15:20:00,41.0,41.02,40.92,40.93,73997.0,38.5268,38.5456,38.4516,38.461,73997.0
2021-12-21 15:25:00,40.93,40.96,40.89,40.91,59896.0,38.461,38.4892,38.4234,38.4422,59896.0
2021-12-21 15:30:00,40.91,40.97,40.8,40.81,107283.0,38.4422,38.4986,38.3388,38.3482,107283.0
2021-12-21 15:35:00,40.82,40.87,40.78,40.82,91804.0,38.3576,38.4046,38.32,38.3576,91804.0
2021-12-21 15:40:00,40.82,40.85,40.77,40.77,101257.0,38.3576,38.3858,38.3106,38.3106,101257.0
2021-12-21 15:45:00,40.76,40.76,40.67,40.68,193149.0,38.3013,38.3013,38.2167,38.2261,193149.0
2021-12-21 15:50:00,40.7,40.89,40.67,40.88,263259.0,38.2449,38.4234,38.2167,38.414,263259.0
2021-12-21 15:55:00,40.87,40.93,40.86,40.87,307718.0,38.4046,38.461,38.3952,38.4046,307718.0
2021-12-22 09:30:00,40.85,40.86,40.46,40.73,184193.0,38.3858,38.3952,38.0193,38.2731,184193.0
2021-12-22 09:35:00,40.72,40.9,40.55,40.87,125715.0,38.2637,38.4328,38.1039,38.4046,125715.0
2021-12-22 09:40:00,40.87,41.05,40.77,41.0,135884.0,38.4046,38.5738,38.3106,38.5268,135884.0
2021-12-22 09:45:00,40.99,41.06,40.93,40.96,140447.0,38.5174,38.5832,38.461,38.4892,140447.0
2021-12-22 09:50:00,40.96,41.11,40.73,41.1,119029.0,38.4892,38.6301,38.2731,38.6207,119029.0
2021-12-22 09:55:00,41.09,41.14,40.99,41.04,48075.0,38.6113,38.6583,38.5174,38.5644,48075.0
2021-12-22 10:00:00,41.04,41.37,41.03,41.33,153317.0,38.5644,38.8745,38.555,38.8369,153317.0
2021-12-22 10:05:00,41.32,41.33,41.15,41.16,63044.0,38.8275,38.8369,38.6677,38.6771,63044.0
2021-12-22 10:10:00,41.15,41.3,41.13,41.3,76187.0,38.6677,38.8087,38.6489,38.8087,76187.0
2021-12-22 10:15:00,41.31,41.41,41.3,41.34,136884.0,38.8181,38.912,38.8087,38.8463,136884.0
2021-12-22 10:20:00,41.34,41.41,41.28,41.35,118135.0,38.8463,38.912,38.7899,38.8557,118135.0
2021-12-22 10:25:00,41.34,41.46,41.31,41.4,122956.0,38.8463,38.959,38.8181,38.9026,122956.0
2021-12-22 10:30:00,41.4,41.41,41.24,41.26,59466.0,38.9026,38.912,38.7523,38.7711,59466.0
2021-12-22 10:35:00,41.27,41.37,41.21,41.37,409575.0,38.7805,38.8745,38.7241,38.8745,409575.0
2021-12-22 10:40:00,41.37,41.41,41.29,41.41,146460.0,38.8745,38.912,38.7993,38.912,146460.0
2021-12-22 10:45:00,41.41,41.47,41.38,41.46,237353.0,38.912,38.9684,38.8839,38.959,237353.0
2021-12-22 10:50:00,41.45,41.51,41.42,41.47,65282.0,38.9496,39.006,38.9214,38.9684,65282.0
2021-12-22 10:55:00,41.46,41.47,41.38,41.44,102491.0,38.959,38.9684,38.8839,38.9402,102491.0
2021-12-22 11:00:00,41.43,41.44,41.39,41.4,69562.0,38.9308,38.9402,38.8932,38.9026,69562.0
2021-12-22 11:05:00,41.41,41.41,41.29,41.36,446836.0,38.912,38.912,38.7993,38.8651,446836.0
2021-12-22 11:10:00,41.36,41.46,41.35,41.45,40419.0,38.8651,38.959,38.8557,38.9496,40419.0
2021-12-22 11:15:00,41.45,41.52,41.39,41.51,97240.0,38.9496,39.0154,38.8932,39.006,97240.0
2021-12-22 11:20:00,41.52,41.52,41.38,41.4,197540.0,39.0154,39.0154,38.8839,38.9026,197540.0
2021-12-22 11:25:00,41.39,41.48,41.39,41.47,61016.0,38.8932,38.9778,38.8932,38.9684,61016.0
2021-12-22 11:30:00,41.46,41.51,41.4,41.51,71785.0,38.959,39.006,38.9026,39.006,71785.0
2021-12-22 11:35:00,41.5,41.56,41.42,41.46,114716.0,38.9966,39.053,38.9214,38.959,114716.0
2021-12-22 11:40:00,41.46,41.48,41.39,41.4,42665.0,38.959,38.9778,38.8932,38.9026,42665.0
2021-12-22 11:45:00,41.4,41.44,41.36,41.41,74975.0,38.9026,38.9402,38.8651,38.912,74975.0
2021-12-22 11:50:00,41.41,41.43,41.39,41.4,40245.0,38.912,38.9308,38.8932,38.9026,40245.0
2021-12-22 11:55:00,41.41,41.41,41.34,41.36,67966.0,38.912,38.912,38.8463,38.8651,67966.0
2021-12-22 12:00:00,41.36,41.41,41.32,41.4,63424.0,38.8651,38.912,38.8275,38.9026,63424.0
2021-12-22 12:05:00,41.4,41.41,41.36,41.37,37419.0,38.9026,38.912,38.8651,38.8745,37419.0
2021-12-22 12:10:00,41.36,41.39,41.33,41.36,71275.0,38.8651,38.8932,38.8369,38.8651,71275.0
2021-12-22 12:15:00,41.37,41.41,41.3,41.33,50959.0,38.8745,38.912,38.8087,38.8369,50959.0
2021-12-22 12:20:00,41.32,41.37,41.3,41.37,39142.0,38.8275,38.8745,38.8087,38.8745,39142.0
2021-12-22 12:25:00,41.36,41.43,41.35,41.4,47120.0,38.8651,38.9308,38.8557,38.9026,47120.0
2021-12-22 12:30:00,41.39,41.48,41.37,41.47,69269.0,38.8932,38.9778,38.8745,38.9684,69269.0
2021-12-22 12:35:00,41.47,41.5,41.45,41.48,31514.0,38.9684,38.9966,38.9496,38.9778,31514.0
2021-12-22 12:40:00,41.49,41.49,41.44,41.44,24300.0,38.9872,38.9872,38.9402,38.9402,24300.0
2021-12-22 12:45:00,41.44,41.46,41.4,41.44,22085.0,38.9402,38.959,38.9026,38.9402,22085.0
2021-12-22 12:50:00,41.45,41.46,41.42,41.45,30853.0,38.9496,38.959,38.9214,38.9496,30853.0
2021-12-22 12:55:00,41.45,41.47,41.41,41.41,38346.0,38.9496,38.9684,38.912,38.912,38346.0
2021-12-22 13:00:00,41.42,41.46,41.4,41.45,47521.0,38.9214,38.959,38.9026,38.9496,47521.0
2021-12-22 13:05:00,41.45,41.48,41.39,41.46,32342.0,38.9496,38.9778,38.8932,38.959,32342.0
2021-12-22 13:10:00,41.46,41.5,41.45,41.5,50088.0,38.959,38.9966,38.9496,38.9966,50088.0
2021-12-22 13:15:00,41.5,41.59,41.47,41.58,64729.0,38.9966,39.0812,38.9684,39.0718,64729.0
2021-12-22 13:20:00,41.58,41.6,41.56,41.58,24615.0,39.0718,39.0906,39.053,39.0718,24615.0
2021-12-22 13:25:00,41.59,41.6,41.54,41.54,28438.0,39.0812,39.0906,39.0342,39.0342,28438.0
2021-12-22 13:30:00,41.54,41.57,41.51,41.54,29367.0,39.0342,39.0624,39.006,39.0342,29367.0
2021-12-22 13:35:00,41.53,41.55,41.42,41.42,61693.0,39.0248,39.0436,38.9214,38.9214,61693.0
2021-12-22 13:40:00,41.41,41.46,41.39,41.41,50435.0,38.912,38.959,38.8932,38.912,50435.0
2021-12-22 13:45:00,41.41,41.45,41.38,41.44,45694.0,38.912,38.9496,38.8839,38.9402,45694.0
2021-12-22 13:50:00,41.44,41.48,41.4,41.41,48539.0,38.9402,38.9778,38.9026,38.912,48539.0
2021-12-22 13:55:00,41.42,41.45,41.36,41.38,33547.0,38.9214,38.9496,38.8651,38.8839,33547.0
2021-12-22 14:00:00,41.37,41.37,41.26,41.3,79674.0,38.8745,38.8745,38.7711,38.8087,79674.0
2021-12-22 14:05:00,41.29,41.31,41.22,41.23,73980.0,38.7993,38.8181,38.7335,38.7429,73980.0
2021-12-22 14:10:00,41.23,41.26,41.18,41.2,50304.0,38.7429,38.7711,38.6959,38.7147,50304.0
2021-12-22 14:15:00,41.19,41.24,41.18,41.23,32347.0,38.7053,38.7523,38.6959,38.7429,32347.0
2021-12-22 14:20:00,41.23,41.24,41.16,41.16,35476.0,38.7429,38.7523,38.6771,38.6771,35476.0
2021-12-22 14:25:00,41.17,41.17,41.08,41.12,37928.0,38.6865,38.6865,38.6019,38.6395,37928.0
2021-12-22 14:30:00,41.13,41.18,41.11,41.16,21621.0,38.6489,38.6959,38.6301,38.6771,21621.0
2021-12-22 14:35:00,41.17,41.2,41.14,41.19,35405.0,38.6865,38.7147,38.6583,38.7053,35405.0
2021-12-22 14:40:00,41.2,41.21,41.13,41.18,35479.0,38.7147,38.7241,38.6489,38.6959,35479.0
2021-12-22 14:45:00,41.18,41.24,41.18,41.22,54156.0,38.6959,38.7523,38.6959,38.7335,54156.0
2021-12-22 14:50:00,41.23,41.23,41.16,41.18,43342.0,38.7429,38.7429,38.6771,38.6959,43342.0
2021-12-22 14:55:00,41.18,41.19,41.14,41.16,28772.0,38.6959,38.7053,38.6583,38.6771,28772.0
2021-12-22 15:00:00,41.17,41.21,41.15,41.18,63191.0,38.6865,38.7241,38.6677,38.6959,63191.0
2021-12-22 15:05:00,41.19,41.24,41.18,41.21,52276.0,38.7053,38.7523,38.6959,38.7241,52276.0
2021-12-22 15:10:00,41.21,41.29,41.19,41.27,36409.0,38.7241,38.7993,38.7053,38.7805,36409.0
2021-12-22 15:15:00,41.27,41.32,41.22,41.25,70852.0,38.7805,38.8275,38.7335,38.7617,70852.0
2021-12-22 15:20:00,41.25,41.28,41.19,41.23,53847.0,38.7617,38.7899,38.7053,38.7429,53847.0
2021-12-22 15:25:00,41.24,41.26,41.18,41.19,71686.0,38.7523,38.7711,38.6959,38.7053,71686.0
2021-12-22 15:30:00,41.18,41.25,41.15,41.15,75377.0,38.6959,38.7617,38.6677,38.6677,75377.0
2021-12-22 15:35:00,41.15,41.2,41.14,41.15,40852.0,38.6677,38.7147,38.6583,38.6677,40852.0
2021-12-22 15:40:00,41.16,41.16,41.03,41.04,108288.0,38.6771,38.6771,38.555,38.5644,108288.0
2021-12-22 15:45:00,41.04,41.09,41.02,41.09,87285.0,38.5644,38.6113,38.5456,38.6113,87285.0
2021-12-22 15:50:00,41.08,41.18,41.07,41.14,98652.0,38.6019,38.6959,38.5926,38.6583,98652.0
2021-12-22 15:55:00,41.14,41.16,41.1,41.12,185594.0,38.6583,38.6771,38.6207,38.6395,185594.0
2021-12-23 09:30:00,41.78,41.97,41.41,41.68,296789.0,39.2597,39.4383,38.912,39.1658,296789.0
2021-12-23 09:35:00,41.61,41.68,41.51,41.57,151766.0,39.1,39.1658,39.006,39.0624,151766.0
2021-12-23 09:40:00,41.53,41.58,41.44,41.44,132409.0,39.0248,39.0718,38.9402,38.9402,132409.0
2021-12-23 09:45:00,41.44,41.44,41.22,41.23,119068.0,38.9402,38.9402,38.7335,38.7429,119068.0
2021-12-23 09:50:00,41.23,41.4,41.2,41.37,83419.0,38.7429,38.9026,38.7147,38.8745,83419.0
2021-12-23 09:55:00,41.38,41.43,41.34,41.4,76226.0,38.8839,38.9308,38.8463,38.9026,76226.0
2021-12-23 10:00:00,41.39,41.4,41.27,41.35,114601.0,38.8932,38.9026,38.7805,38.8557,114601.0
2021-12-23 10:05:00,41.37,41.45,41.28,41.41,75500.0,38.8745,38.9496,38.7899,38.912,75500.0
2021-12-23 10:10:00,41.42,41.57,41.42,41.54,51434.0,38.9214,39.0624,38.9214,39.0342,51434.0
2021-12-23 10:15:00,41.52,41.61,41.49,41.52,45490.0,39.0154,39.1,38.9872,39.0154,45490.0
2021-12-23 10:20:00,41.49,41.5,41.36,41.41,42837.0,38.9872,38.9966,38.8651,38.912,42837.0
2021-12-23 10:25:00,41.4,41.43,41.35,41.39,56810.0,38.9026,38.9308,38.8557,38.8932,56810.0
2021-12-23 10:30:00,41.39,41.46,41.38,41.41,48498.0,38.8932,38.959,38.8839,38.912,48498.0
2021-12-23 10:35:00,41.41,41.45,41.35,41.4,41594.0,38.912,38.9496,38.8557,38.9026,41594.0
2021-12-23 10:40:00,41.4,41.45,41.37,41.45,41473.0,38.9026,38.9496,38.8745,38.9496,41473.0
2021-12-23 10:45:00,41.45,41.54,41.43,41.51,97913.0,38.9496,39.0342,38.9308,39.006,97913.0
2021-12-23 10:50:00,41.5,41.51,41.43,41.46,28030.0,38.9966,39.006,38.9308,38.959,28030.0
2021-12-23 10:55:00,41.46,41.5,41.4,41.49,91676.0,38.959,38.9966,38.9026,38.9872,91676.0
2021-12-23 11:00:00,41.48,41.57,41.48,41.55,58470.0,38.9778,39.0624,38.9778,39.0436,58470.0
2021-12-23 11:05:00,41.55,41.57,41.51,41.54,43216.0,39.0436,39.0624,39.006,39.0342,43216.0
2021-12-23 11:10:00,41.54,41.61,41.51,41.6,40829.0,39.0342,39.1,39.006,39.0906,40829.0
2021-12-23 11:15:00,41.6,41.66,41.6,41.66,75682.0,39.0906,39.147,39.0906,39.147,75682.0
2021-12-23 11:20:00,41.65,41.7,41.63,41.65,52257.0,39.1376,39.1845,39.1188,39.1376,52257.0
2021-12-23 11:25:00,41.67,41.73,41.61,41.64,40538.0,39.1564,39.2127,39.1,39.1282,40538.0
2021-12-23 11:30:00,41.64,41.66,41.59,41.62,43995.0,39.1282,39.147,39.0812,39.1094,43995.0
2021-12-23 11:35:00,41.61,41.65,41.59,41.61,40037.0,39.1,39.1376,39.0812,39.1,40037.0
2021-12-23 11:40:00,41.61,41.67,41.6,41.63,60388.0,39.1,39.1564,39.0906,39.1188,60388.0
2021-12-23 11:45:00,41.63,41.68,41.57,41.59,65304.0,39.1188,39.1658,39.0624,39.0812,65304.0
2021-12-23 11:50:00,41.59,41.63,41.57,41.6,37434.0,39.0812,39.1188,39.0624,39.0906,37434.0
2021-12-23 11:55:00,41.61,41.63,41.55,41.63,52360.0,39.1,39.1188,39.0436,39.1188,52360.0
2021-12-23 12:00:00,41.63,41.65,41.6,41.61,63187.0,39.1188,39.1376,39.0906,39.1,63187.0
2021-12-23 12:05:00,41.6,41.65,41.6,41.64,65008.0,39.0906,39.1376,39.0906,39.1282,65008.0
2021-12-23 12:10:00,41.64,41.68,41.61,41.67,57875.0,39.1282,39.1658,39.1,39.1564,57875.0
2021-12-23 12:15:00,41.67,41.71,41.65,41.66,36425.0,39.1564,39.1939,39.1376,39.147,36425.0
2021-12-23 12:20:00,41.66,41.75,41.66,41.74,59568.0,39.147,39.2315,39.147,39.2221,59568.0
2021-12-23 12:25:00,41.75,41.8,41.74,41.8,59112.0,39.2315,39.2785,39.2221,39.2785,59112.0
2021-12-23 12:30:00,41.8,41.81,41.77,41.77,40609.0,39.2785,39.2879,39.2503,39.2503,40609.0
2021-12-23 12:35:00,41.77,41.78,41.72,41.74,43255.0,39.2503,39.2597,39.2033,39.2221,43255.0
2021-12-23 12:40:00,41.75,41.78,41.73,41.73,24778.0,39.2315,39.2597,39.2127,39.2127,24778.0
2021-12-23 12:45:00,41.74,41.77,41.72,41.76,38299.0,39.2221,39.2503,39.2033,39.2409,38299.0
2021-12-23 12:50:00,41.76,41.77,41.7,41.71,23604.0,39.2409,39.2503,39.1845,39.1939,23604.0
2021-12-23 12:55:00,41.71,41.76,41.7,41.74,19328.0,39.1939,39.2409,39.1845,39.2221,19328.0
2021-12-23 13:00:00,41.75,41.78,41.74,41.77,20904.0,39.2315,39.2597,39.2221,39.2503,20904.0
2021-12-23 13:05:00,41.76,41.76,41.73,41.75,23263.0,39.2409,39.2409,39.2127,39.2315,23263.0
2021-12-23 13:10:00,41.74,41.8,41.74,41.79,18764.0,39.2221,39.2785,39.2221,39.2691,18764.0
2021-12-23 13:15:00,41.79,41.83,41.78,41.83,27346.0,39.2691,39.3067,39.2597,39.3067,27346.0
2021-12-23 13:20:00,41.83,41.83,41.77,41.78,21853.0,39.3067,39.3067,39.2503,39.2597,21853.0
2021-12-23 13:25:00,41.79,41.83,41.78,41.79,49851.0,39.2691,39.3067,39.2597,39.2691,49851.0
2021-12-23 13:30:00,41.79,41.8,41.76,41.78,46038.0,39.2691,39.2785,39.2409,39.2597,46038.0
2021-12-23 13:35:00,41.78,41.82,41.76,41.81,24869.0,39.2597,39.2973,39.2409,39.2879,24869.0
2021-12-23 13:40:00,41.8,41.81,41.77,41.77,29655.0,39.2785,39.2879,39.2503,39.2503,29655.0
2021-12-23 13:45:00,41.77,41.78,41.71,41.72,36861.0,39.2503,39.2597,39.1939,39.2033,36861.0
2021-12-23 13:50:00,41.71,41.76,41.71,41.75,29830.0,39.1939,39.2409,39.1939,39.2315,29830.0
2021-12-23 13:55:00,41.76,41.77,41.72,41.73,38680.0,39.2409,39.2503,39.2033,39.2127,38680.0
2021-12-23 14:00:00,41.73,41.74,41.65,41.66,47866.0,39.2127,39.2221,39.1376,39.147,47866.0
2021-12-23 14:05:00,41.65,41.72,41.65,41.66,51648.0,39.1376,39.2033,39.1376,39.147,51648.0
2021-12-23 14:10:00,41.66,41.66,41.61,41.62,35514.0,39.147,39.147,39.1,39.1094,35514.0
2021-12-23 14:15:00,41.62,41.63,41.58,41.63,22390.0,39.1094,39.1188,39.0718,39.1188,22390.0
2021-12-23 14:20:00,41.62,41.68,41.59,41.67,38872.0,39.1094,39.1658,39.0812,39.1564,38872.0
2021-12-23 14:25:00,41.66,41.67,41.61,41.63,27960.0,39.147,39.1564,39.1,39.1188,27960.0
2021-12-23 14:30:00,41.64,41.65,41.61,41.63,35039.0,39.1282,39.1376,39.1,39.1188,35039.0
2021-12-23 14:35:00,41.63,41.66,41.62,41.65,30133.0,39.1188,39.147,39.1094,39.1376,30133.0
2021-12-23 14:40:00,41.65,41.74,41.62,41.73,102848.0,39.1376,39.2221,39.1094,39.2127,102848.0
2021-12-23 14:45:00,41.72,41.75,41.7,41.71,40053.0,39.2033,39.2315,39.1845,39.1939,40053.0
2021-12-23 14:50:00,41.71,41.71,41.65,41.7,49577.0,39.1939,39.1939,39.1376,39.1845,49577.0
2021-12-23 14:55:00,41.71,41.76,41.7,41.72,55164.0,39.1939,39.2409,39.1845,39.2033,55164.0
2021-12-23 15:00:00,41.71,41.72,41.64,41.66,39708.0,39.1939,39.2033,39.1282,39.147,39708.0
2021-12-23 15:05:00,41.66,41.68,41.54,41.54,61724.0,39.147,39.1658,39.0342,39.0342,61724.0
2021-12-23 15:10:00,41.55,41.56,41.53,41.55,36117.0,39.0436,39.053,39.0248,39.0436,36117.0
2021-12-23 15:15:00,41.56,41.58,41.51,41.58,31779.0,39.053,39.0718,39.006,39.0718,31779.0
2021-12-23 15:20:00,41.57,41.61,41.56,41.61,30597.0,39.0624,39.1,39.053,39.1,30597.0
2021-12-23 15:25:00,41.61,41.73,41.6,41.73,76707.0,39.1,39.2127,39.0906,39.2127,76707.0
2021-12-23 15:30:00,41.73,41.79,41.7,41.78,104742.0,39.2127,39.2691,39.1845,39.2597,104742.0
2021-12-23 15:35:00,41.79,41.87,41.78,41.87,122675.0,39.2691,39.3443,39.2597,39.3443,122675.0
2021-12-23 15:40:00,41.88,41.88,41.8,41.82,57425.0,39.3537,39.3537,39.2785,39.2973,57425.0
2021-12-23 15:45:00,41.81,41.91,41.81,41.9,123726.0,39.2879,39.3819,39.2879,39.3725,123726.0
2021-12-23 15:50:00,41.91,41.96,41.91,41.95,188250.0,39.3819,39.4289,39.3819,39.4195,188250.0
2021-12-23 15:55:00,41.95,41.96,41.85,41.85,366616.0,39.4195,39.4289,39.3255,39.3255,366616.0
2021-12-27 09:30:00,41.03,41.08,40.71,40.93,478814.0,38.555,38.6019,38.2543,38.461,478814.0
2021-12-27 09:35:00,40.91,41.08,40.68,40.88,169574.0,38.4422,38.6019,38.2261,38.414,169574.0
2021-12-27 09:40:00,40.87,41.04,40.83,41.04,165130.0,38.4046,38.5644,38.367,38.5644,165130.0
2021-12-27 09:45:00,41.04,41.37,40.97,41.31,213099.0,38.5644,38.8745,38.4986,38.8181,213099.0
2021-12-27 09:50:00,41.3,41.4,41.12,41.12,126612.0,38.8087,38.9026,38.6395,38.6395,126612.0
2021-12-27 09:55:00,41.13,41.16,40.95,41.09,116966.0,38.6489,38.6771,38.4798,38.6113,116966.0
2021-12-27 10:00:00,41.09,41.1,41.01,41.08,69499.0,38.6113,38.6207,38.5362,38.6019,69499.0
2021-12-27 10:05:00,41.09,41.19,41.09,41.16,84637.0,38.6113,38.7053,38.6113,38.6771,84637.0
2021-12-27 10:10:00,41.17,41.35,41.17,41.34,85821.0,38.6865,38.8557,38.6865,38.8463,85821.0
2021-12-27 10:15:00,41.35,41.41,41.3,41.4,53005.0,38.8557,38.912,38.8087,38.9026,53005.0
2021-12-27 10:20:00,41.4,41.56,41.4,41.54,73658.0,38.9026,39.053,38.9026,39.0342,73658.0
2021-12-27 10:25:00,41.54,41.55,41.43,41.43,73733.0,39.0342,39.0436,38.9308,38.9308,73733.0
2021-12-27 10:30:00,41.43,41.45,41.38,41.43,64474.0,38.9308,38.9496,38.8839,38.9308,64474.0
2021-12-27 10:35:00,41.43,41.48,41.4,41.43,56262.0,38.9308,38.9778,38.9026,38.9308,56262.0
2021-12-27 10:40:00,41.44,41.46,41.34,41.41,76840.0,38.9402,38.959,38.8463,38.912,76840.0
2021-12-27 10:45:00,41.4,41.44,41.35,41.42,68392.0,38.9026,38.9402,38.8557,38.9214,68392.0
2021-12-27 10:50:00,41.41,41.57,41.41,41.54,88015.0,38.912,39.0624,38.912,39.0342,88015.0
2021-12-27 10:55:00,41.54,41.65,41.54,41.62,60325.0,39.0342,39.1376,39.0342,39.1094,60325.0
2021-12-27 11:00:00,41.62,41.71,41.57,41.7,51786.0,39.1094,39.1939,39.0624,39.1845,51786.0
2021-12-27 11:05:00,41.69,41.71,41.61,41.63,66324.0,39.1752,39.1939,39.1,39.1188,66324.0
2021-12-27 11:10:00,41.63,41.76,41.62,41.75,40646.0,39.1188,39.2409,39.1094,39.2315,40646.0
2021-12-27 11:15:00,41.75,41.78,41.7,41.73,56088.0,39.2315,39.2597,39.1845,39.2127,56088.0
2021-12-27 11:20:00,41.75,41.84,41.73,41.83,38704.0,39.2315,39.3161,39.2127,39.3067,38704.0
2021-12-27 11:25:00,41.83,41.91,41.82,41.89,63756.0,39.3067,39.3819,39.2973,39.3631,63756.0
2021-12-27 11:30:00,41.87,41.9,41.8,41.8,33905.0,39.3443,39.3725,39.2785,39.2785,33905.0
2021-12-27 11:35:00,41.8,41.91,41.8,41.87,89798.0,39.2785,39.3819,39.2785,39.3443,89798.0
2021-12-27 11:40:00,41.84,41.86,41.79,41.83,47594.0,39.3161,39.3349,39.2691,39.3067,47594.0
2021-12-27 11:45:00,41.83,41.84,41.77,41.8,37505.0,39.3067,39.3161,39.2503,39.2785,37505.0
2021-12-27 11:50:00,41.8,41.81,41.74,41.78,43407.0,39.2785,39.2879,39.2221,39.2597,43407.0
2021-12-27 11:55:00,41.79,41.83,41.77,41.79,40033.0,39.2691,39.3067,39.2503,39.2691,40033.0
2021-12-27 12:00:00,41.79,41.79,41.74,41.75,34242.0,39.2691,39.2691,39.2221,39.2315,34242.0
2021-12-27 12:05:00,41.75,41.84,41.74,41.84,39649.0,39.2315,39.3161,39.2221,39.3161,39649.0
2021-12-27 12:10:00,41.83,41.83,41.78,41.81,39414.0,39.3067,39.3067,39.2597,39.2879,39414.0
2021-12-27 12:15:00,41.8,41.83,41.75,41.82,47840.0,39.2785,39.3067,39.2315,39.2973,47840.0
2021-12-27 12:20:00,41.82,41.84,41.79,41.82,29904.0,39.2973,39.3161,39.2691,39.2973,29904.0
2021-12-27 12:25:00,41.82,41.83,41.76,41.77,44596.0,39.2973,39.3067,39.2409,39.2503,44596.0
2021-12-27 12:30:00,41.77,41.8,41.73,41.75,41324.0,39.2503,39.2785,39.2127,39.2315,41324.0
2021-12-27 12:35:00,41.76,41.8,41.73,41.75,151138.0,39.2409,39.2785,39.2127,39.2315,151138.0
2021-12-27 12:40:00,41.75,41.78,41.73,41.77,36611.0,39.2315,39.2597,39.2127,39.2503,36611.0
2021-12-27 12:45:00,41.77,41.8,41.74,41.8,33041.0,39.2503,39.2785,39.2221,39.2785,33041.0
2021-12-27 12:50:00,41.8,41.8,41.73,41.76,40224.0,39.2785,39.2785,39.2127,39.2409,40224.0
2021-12-27 12:55:00,41.75,41.81,41.73,41.8,57575.0,39.2315,39.2879,39.2127,39.2785,57575.0
2021-12-27 13:00:00,41.79,41.8,41.71,41.73,93189.0,39.2691,39.2785,39.1939,39.2127,93189.0
2021-12-27 13:05:00,41.73,41.83,41.73,41.83,45028.0,39.2127,39.3067,39.2127,39.3067,45028.0
2021-12-27 13:10:00,41.83,41.87,41.75,41.76,45370.0,39.3067,39.3443,39.2315,39.2409,45370.0
2021-12-27 13:15:00,41.76,41.79,41.73,41.78,36588.0,39.2409,39.2691,39.2127,39.2597,36588.0
2021-12-27 13:20:00,41.79,41.79,41.72,41.75,29780.0,39.2691,39.2691,39.2033,39.2315,29780.0
2021-12-27 13:25:00,41.74,41.75,41.68,41.69,37325.0,39.2221,39.2315,39.1658,39.1752,37325.0
2021-12-27 13:30:00,41.69,41.73,41.65,41.7,50805.0,39.1752,39.2127,39.1376,39.1845,50805.0
2021-12-27 13:35:00,41.69,41.71,41.66,41.69,71535.0,39.1752,39.1939,39.147,39.1752,71535.0
2021-12-27 13:40:00,41.69,41.7,41.64,41.67,34441.0,39.1752,39.1845,39.1282,39.1564,34441.0
2021-12-27 13:45:00,41.67,41.69,41.64,41.69,45903.0,39.1564,39.1752,39.1282,39.1752,45903.0
2021-12-27 13:50:00,41.7,41.71,41.65,41.69,44843.0,39.1845,39.1939,39.1376,39.1752,44843.0
2021-12-27 13:55:00,41.69,41.71,41.66,41.66,39024.0,39.1752,39.1939,39.147,39.147,39024.0
2021-12-27 14:00:00,41.66,41.67,41.63,41.64,40318.0,39.147,39.1564,39.1188,39.1282,40318.0
2021-12-27 14:05:00,41.64,41.67,41.61,41.66,29957.0,39.1282,39.1564,39.1,39.147,29957.0
2021-12-27 14:10:00,41.66,41.66,41.61,41.63,24047.0,39.147,39.147,39.1,39.1188,24047.0
2021-12-27 14:15:00,41.62,41.63,41.58,41.61,29590.0,39.1094,39.1188,39.0718,39.1,29590.0
2021-12-27 14:20:00,41.61,41.68,41.6,41.67,34833.0,39.1,39.1658,39.0906,39.1564,34833.0
2021-12-27 14:25:00,41.66,41.69,41.63,41.66,35894.0,39.147,39.1752,39.1188,39.147,35894.0
2021-12-27 14:30:00,41.66,41.69,41.61,41.62,45522.0,39.147,39.1752,39.1,39.1094,45522.0
2021-12-27 14:35:00,41.61,41.65,41.61,41.65,86341.0,39.1,39.1376,39.1,39.1376,86341.0
2021-12-27 14:40:00,41.65,41.65,41.61,41.62,49748.0,39.1376,39.1376,39.1,39.1094,49748.0
2021-12-27 14:45:00,41.61,41.69,41.59,41.69,88422.0,39.1,39.1752,39.0812,39.1752,88422.0
2021-12-27 14:50:00,41.68,41.72,41.67,41.71,42815.0,39.1658,39.2033,39.1564,39.1939,42815.0
2021-12-27 14:55:00,41.71,41.71,41.61,41.63,54389.0,39.1939,39.1939,39.1,39.1188,54389.0
2021-12-27 15:00:00,41.62,41.68,41.61,41.67,33255.0,39.1094,39.1658,39.1,39.1564,33255.0
2021-12-27 15:05:00,41.67,41.71,41.65,41.69,52731.0,39.1564,39.1939,39.1376,39.1752,52731.0
2021-12-27 15:10:00,41.68,41.72,41.66,41.69,38824.0,39.1658,39.2033,39.147,39.1752,38824.0
2021-12-27 15:15:00,41.69,41.79,41.67,41.79,63940.0,39.1752,39.2691,39.1564,39.2691,63940.0
2021-12-27 15:20:00,41.79,41.79,41.7,41.72,54275.0,39.2691,39.2691,39.1845,39.2033,54275.0
2021-12-27 15:25:00,41.73,41.77,41.69,41.69,34911.0,39.2127,39.2503,39.1752,39.1752,34911.0
2021-12-27 15:30:00,41.69,41.71,41.62,41.64,59428.0,39.1752,39.1939,39.1094,39.1282,59428.0
2021-12-27 15:35:00,41.64,41.68,41.61,41.64,69353.0,39.1282,39.1658,39.1,39.1282,69353.0
2021-12-27 15:40:00,41.64,41.75,41.63,41.7,82734.0,39.1282,39.2315,39.1188,39.1845,82734.0
2021-12-27 15:45:00,41.71,41.79,41.7,41.77,82318.0,39.1939,39.2691,39.1845,39.2503,82318.0
2021-12-27 15:50:00,41.77,41.81,41.69,41.71,164041.0,39.2503,39.2879,39.1752,39.1939,164041.0
2021-12-27 15:55:00,41.72,41.78,41.71,41.76,198310.0,39.2033,39.2597,39.1939,39.2409,198310.0
2021-12-28 09:30:00,41.61,41.83,41.42,41.77,144547.0,39.1,39.3067,38.9214,39.2503,144547.0
2021-12-28 09:35:00,41.77,42.02,41.77,42.01,158553.0,39.2503,39.4852,39.2503,39.4758,158553.0
2021-12-28 09:40:00,42.0,42.16,42.0,42.04,86638.0,39.4665,39.6168,39.4665,39.504,86638.0
2021-12-28 09:45:00,42.03,42.08,41.9,41.94,77720.0,39.4946,39.5416,39.3725,39.4101,77720.0
2021-12-28 09:50:00,41.94,42.14,41.9,42.14,58906.0,39.4101,39.598,39.3725,39.598,58906.0
2021-12-28 09:55:00,42.14,42.22,42.07,42.17,57004.0,39.598,39.6732,39.5322,39.6262,57004.0
2021-12-28 10:00:00,42.16,42.52,42.13,42.51,117638.0,39.6168,39.9551,39.5886,39.9457,117638.0
2021-12-28 10:05:00,42.52,42.53,42.35,42.35,108302.0,39.9551,39.9645,39.7953,39.7953,108302.0
2021-12-28 10:10:00,42.37,42.4,42.27,42.31,114308.0,39.8141,39.8423,39.7202,39.7578,114308.0
2021-12-28 10:15:00,42.31,42.44,42.25,42.37,75275.0,39.7578,39.8799,39.7014,39.8141,75275.0
2021-12-28 10:20:00,42.38,42.49,42.35,42.46,71028.0,39.8235,39.9269,39.7953,39.8987,71028.0
2021-12-28 10:25:00,42.45,42.57,42.43,42.5,81332.0,39.8893,40.0021,39.8705,39.9363,81332.0
2021-12-28 10:30:00,42.49,42.75,42.48,42.72,151139.0,39.9269,40.1712,39.9175,40.143,151139.0
2021-12-28 10:35:00,42.71,42.72,42.55,42.6,192827.0,40.1336,40.143,39.9833,40.0303,192827.0
2021-12-28 10:40:00,42.6,42.76,42.59,42.75,114168.0,40.0303,40.1806,40.0209,40.1712,114168.0
2021-12-28 10:45:00,42.76,42.78,42.67,42.69,89465.0,40.1806,40.1994,40.096,40.1148,89465.0
2021-12-28 10:50:00,42.69,42.71,42.63,42.66,76573.0,40.1148,40.1336,40.0584,40.0866,76573.0
2021-12-28 10:55:00,42.64,42.7,42.61,42.63,149282.0,40.0678,40.1242,40.0397,40.0584,149282.0
2021-12-28 11:00:00,42.62,42.63,42.53,42.57,110452.0,40.0491,40.0584,39.9645,40.0021,110452.0
2021-12-28 11:05:00,42.56,42.56,42.35,42.35,86603.0,39.9927,39.9927,39.7953,39.7953,86603.0
2021-12-28 11:10:00,42.35,42.37,42.26,42.26,105444.0,39.7953,39.8141,39.7108,39.7108,105444.0
2021-12-28 11:15:00,42.27,42.27,42.11,42.17,99278.0,39.7202,39.7202,39.5698,39.6262,99278.0
2021-12-28 11:20:00,42.17,42.26,42.15,42.23,66152.0,39.6262,39.7108,39.6074,39.6826,66152.0
2021-12-28 11:25:00,42.22,42.3,42.22,42.29,53635.0,39.6732,39.7484,39.6732,39.739,53635.0
2021-12-28 11:30:00,42.3,42.38,42.25,42.36,74659.0,39.7484,39.8235,39.7014,39.8047,74659.0
2021-12-28 11:35:00,42.36,42.37,42.3,42.35,34018.0,39.8047,39.8141,39.7484,39.7953,34018.0
2021-12-28 11:40:00,42.36,42.39,42.31,42.38,36226.0,39.8047,39.8329,39.7578,39.8235,36226.0
2021-12-28 11:45:00,42.37,42.47,42.36,42.47,44792.0,39.8141,39.9081,39.8047,39.9081,44792.0
2021-12-28 11:50:00,42.48,42.59,42.48,42.56,44194.0,39.9175,40.0209,39.9175,39.9927,44194.0
2021-12-28 11:55:00,42.55,42.6,42.54,42.57,50909.0,39.9833,40.0303,39.9739,40.0021,50909.0
2021-12-28 12:00:00,42.57,42.57,42.45,42.5,40598.0,40.0021,40.0021,39.8893,39.9363,40598.0
2021-12-28 12:05:00,42.5,42.54,42.48,42.48,26189.0,39.9363,39.9739,39.9175,39.9175,26189.0
2021-12-28 12:10:00,42.48,42.5,42.45,42.48,49858.0,39.9175,39.9363,39.8893,39.9175,49858.0
2021-12-28 12:15:00,42.48,42.49,42.38,42.47,129079.0,39.9175,39.9269,39.8235,39.9081,129079.0
2021-12-28 12:20:00,42.47,42.52,42.44,42.51,54582.0,39.9081,39.9551,39.8799,39.9457,54582.0
2021-12-28 12:25:00,42.51,42.52,42.43,42.46,49327.0,39.9457,39.9551,39.8705,39.8987,49327.0
2021-12-28 12:30:00,42.45,42.54,42.44,42.47,63153.0,39.8893,39.9739,39.8799,39.9081,63153.0
2021-12-28 12:35:00,42.46,42.51,42.45,42.49,49097.0,39.8987,39.9457,39.8893,39.9269,49097.0
2021-12-28 12:40:00,42.49,42.5,42.42,42.43,30166.0,39.9269,39.9363,39.8611,39.8705,30166.0
2021-12-28 12:45:00,42.44,42.44,42.33,42.36,32954.0,39.8799,39.8799,39.7765,39.8047,32954.0
2021-12-28 12:50:00,42.36,42.4,42.34,42.35,33791.0,39.8047,39.8423,39.7859,39.7953,33791.0
2021-12-28 12:55:00,42.35,42.38,42.35,42.38,19182.0,39.7953,39.8235,39.7953,39.8235,19182.0
2021-12-28 13:00:00,42.37,42.41,42.35,42.4,18182.0,39.8141,39.8517,39.7953,39.8423,18182.0
2021-12-28 13:05:00,42.4,42.42,42.37,42.4,24924.0,39.8423,39.8611,39.8141,39.8423,24924.0
2021-12-28 13:10:00,42.39,42.5,42.39,42.44,26266.0,39.8329,39.9363,39.8329,39.8799,26266.0
2021-12-28 13:15:00,42.44,42.46,42.4,42.42,17323.0,39.8799,39.8987,39.8423,39.8611,17323.0
2021-12-28 13:20:00,42.42,42.44,42.38,42.42,62539.0,39.8611,39.8799,39.8235,39.8611,62539.0
2021-12-28 13:25:00,42.42,42.43,42.39,42.43,21204.0,39.8611,39.8705,39.8329,39.8705,21204.0
2021-12-28 13:30:00,42.42,42.43,42.38,42.43,16678.0,39.8611,39.8705,39.8235,39.8705,16678.0
2021-12-28 13:35:00,42.43,42.44,42.39,42.42,22066.0,39.8705,39.8799,39.8329,39.8611,22066.0
2021-12-28 13:40:00,42.41,42.41,42.36,42.41,22018.0,39.8517,39.8517,39.8047,39.8517,22018.0
2021-12-28 13:45:00,42.41,42.42,42.37,42.42,23513.0,39.8517,39.8611,39.8141,39.8611,23513.0
2021-12-28 13:50:00,42.41,42.47,42.41,42.44,32958.0,39.8517,39.9081,39.8517,39.8799,32958.0
2021-12-28 13:55:00,42.43,42.45,42.42,42.45,21483.0,39.8705,39.8893,39.8611,39.8893,21483.0
2021-12-28 14:00:00,42.44,42.45,42.3,42.3,34436.0,39.8799,39.8893,39.7484,39.7484,34436.0
2021-12-28 14:05:00,42.31,42.33,42.31,42.33,20207.0,39.7578,39.7765,39.7578,39.7765,20207.0
2021-12-28 14:10:00,42.34,42.36,42.31,42.35,21340.0,39.7859,39.8047,39.7578,39.7953,21340.0
2021-12-28 14:15:00,42.35,42.4,42.35,42.38,32499.0,39.7953,39.8423,39.7953,39.8235,32499.0
2021-12-28 14:20:00,42.38,42.4,42.31,42.32,26487.0,39.8235,39.8423,39.7578,39.7671,26487.0
2021-12-28 14:25:00,42.33,42.36,42.29,42.34,24816.0,39.7765,39.8047,39.739,39.7859,24816.0
2021-12-28 14:30:00,42.34,42.37,42.33,42.34,21654.0,39.7859,39.8141,39.7765,39.7859,21654.0
2021-12-28 14:35:00,42.34,42.37,42.34,42.34,23890.0,39.7859,39.8141,39.7859,39.7859,23890.0
2021-12-28 14:40:00,42.34,42.4,42.34,42.39,42177.0,39.7859,39.8423,39.7859,39.8329,42177.0
2021-12-28 14:45:00,42.38,42.39,42.34,42.38,24471.0,39.8235,39.8329,39.7859,39.8235,24471.0
2021-12-28 14:50:00,42.38,42.41,42.35,42.4,25766.0,39.8235,39.8517,39.7953,39.8423,25766.0
2021-12-28 14:55:00,42.41,42.43,42.38,42.4,25220.0,39.8517,39.8705,39.8235,39.8423,25220.0
2021-12-28 15:00:00,42.4,42.4,42.28,42.29,37028.0,39.8423,39.8423,39.7296,39.739,37028.0
2021-12-28 15:05:00,42.28,42.37,42.27,42.35,44776.0,39.7296,39.8141,39.7202,39.7953,44776.0
2021-12-28 15:10:00,42.35,42.38,42.34,42.34,23970.0,39.7953,39.8235,39.7859,39.7859,23970.0
2021-12-28 15:15:00,42.34,42.37,42.33,42.35,27858.0,39.7859,39.8141,39.7765,39.7953,27858.0
2021-12-28 15:20:00,42.35,42.38,42.32,42.33,28225.0,39.7953,39.8235,39.7671,39.7765,28225.0
2021-12-28 15:25:00,42.33,42.36,42.28,42.33,71892.0,39.7765,39.8047,39.7296,39.7765,71892.0
2021-12-28 15:30:00,42.33,42.4,42.3,42.39,73391.0,39.7765,39.8423,39.7484,39.8329,73391.0
2021-12-28 15:35:00,42.39,42.43,42.38,42.4,66170.0,39.8329,39.8705,39.8235,39.8423,66170.0
2021-12-28 15:40:00,42.4,42.4,42.35,42.36,66468.0,39.8423,39.8423,39.7953,39.8047,66468.0
2021-12-28 15:45:00,42.35,42.4,42.35,42.39,89735.0,39.7953,39.8423,39.7953,39.8329,89735.0
2021-12-28 15:50:00,42.39,42.39,42.28,42.31,168616.0,39.8329,39.8329,39.7296,39.7578,168616.0
2021-12-28 15:55:00,42.3,42.32,42.27,42.3,254729.0,39.7484,39.7671,39.7202,39.7484,254729.0
2021-12-29 09:30:00,42.23,42.23,41.8,42.06,238384.0,39.6826,39.6826,39.2785,39.5228,238384.0
2021-12-29 09:35:00,42.03,42.13,41.93,42.12,78912.0,39.4946,39.5886,39.4007,39.5792,78912.0
2021-12-29 09:40:00,42.11,42.19,42.06,42.1,137161.0,39.5698,39.645,39.5228,39.5604,137161.0
2021-12-29 09:45:00,42.1,42.2,42.07,42.1,386296.0,39.5604,39.6544,39.5322,39.5604,386296.0
2021-12-29 09:50:00,42.08,42.38,41.99,42.33,210700.0,39.5416,39.8235,39.4571,39.7765,210700.0
2021-12-29 09:55:00,42.33,42.34,42.13,42.2,122323.0,39.7765,39.7859,39.5886,39.6544,122323.0
2021-12-29 10:00:00,42.19,42.19,42.0,42.06,88181.0,39.645,39.645,39.4665,39.5228,88181.0
2021-12-29 10:05:00,42.05,42.09,42.01,42.07,63896.0,39.5134,39.551,39.4758,39.5322,63896.0
2021-12-29 10:10:00,42.07,42.15,42.02,42.13,81351.0,39.5322,39.6074,39.4852,39.5886,81351.0
2021-12-29 10:15:00,42.13,42.32,42.06,42.28,124950.0,39.5886,39.7671,39.5228,39.7296,124950.0
2021-12-29 10:20:00,42.28,42.41,42.23,42.41,65557.0,39.7296,39.8517,39.6826,39.8517,65557.0
2021-12-29 10:25:00,42.38,42.41,42.29,42.3,59267.0,39.8235,39.8517,39.739,39.7484,59267.0
2021-12-29 10:30:00,42.3,42.34,42.23,42.25,47299.0,39.7484,39.7859,39.6826,39.7014,47299.0
2021-12-29 10:35:00,42.24,42.3,42.16,42.19,58593.0,39.692,39.7484,39.6168,39.645,58593.0
2021-12-29 10:40:00,42.17,42.31,42.14,42.3,68454.0,39.6262,39.7578,39.598,39.7484,68454.0
2021-12-29 10:45:00,42.29,42.46,42.28,42.44,63146.0,39.739,39.8987,39.7296,39.8799,63146.0
2021-12-29 10:50:00,42.44,42.44,42.38,42.4,50643.0,39.8799,39.8799,39.8235,39.8423,50643.0
2021-12-29 10:55:00,42.4,42.45,42.38,42.42,68603.0,39.8423,39.8893,39.8235,39.8611,68603.0
2021-12-29 11:00:00,42.43,42.46,42.39,42.46,56820.0,39.8705,39.8987,39.8329,39.8987,56820.0
2021-12-29 11:05:00,42.44,42.49,42.41,42.44,47582.0,39.8799,39.9269,39.8517,39.8799,47582.0
2021-12-29 11:10:00,42.43,42.56,42.42,42.54,139394.0,39.8705,39.9927,39.8611,39.9739,139394.0
2021-12-29 11:15:00,42.54,42.54,42.44,42.49,58376.0,39.9739,39.9739,39.8799,39.9269,58376.0
2021-12-29 11:20:00,42.5,42.52,42.46,42.47,42340.0,39.9363,39.9551,39.8987,39.9081,42340.0
2021-12-29 11:25:00,42.47,42.51,42.4,42.4,34781.0,39.9081,39.9457,39.8423,39.8423,34781.0
2021-12-29 11:30:00,42.41,42.42,42.33,42.35,55099.0,39.8517,39.8611,39.7765,39.7953,55099.0
2021-12-29 11:35:00,42.36,42.39,42.3,42.33,37972.0,39.8047,39.8329,39.7484,39.7765,37972.0
2021-12-29 11:40:00,42.33,42.34,42.29,42.32,44484.0,39.7765,39.7859,39.739,39.7671,44484.0
2021-12-29 11:45:00,42.32,42.33,42.25,42.31,48373.0,39.7671,39.7765,39.7014,39.7578,48373.0
2021-12-29 11:50:00,42.31,42.36,42.27,42.28,33062.0,39.7578,39.8047,39.7202,39.7296,33062.0
2021-12-29 11:55:00,42.28,42.38,42.28,42.37,31767.0,39.7296,39.8235,39.7296,39.8141,31767.0
2021-12-29 12:00:00,42.38,42.39,42.33,42.39,39233.0,39.8235,39.8329,39.7765,39.8329,39233.0
2021-12-29 12:05:00,42.4,42.42,42.36,42.38,42282.0,39.8423,39.8611,39.8047,39.8235,42282.0
2021-12-29 12:10:00,42.38,42.44,42.37,42.39,42113.0,39.8235,39.8799,39.8141,39.8329,42113.0
2021-12-29 12:15:00,42.39,42.44,42.37,42.39,28312.0,39.8329,39.8799,39.8141,39.8329,28312.0
2021-12-29 12:20:00,42.4,42.4,42.3,42.3,32560.0,39.8423,39.8423,39.7484,39.7484,32560.0
2021-12-29 12:25:00,42.3,42.33,42.27,42.32,59371.0,39.7484,39.7765,39.7202,39.7671,59371.0
2021-12-29 12:30:00,42.33,42.36,42.32,42.35,40805.0,39.7765,39.8047,39.7671,39.7953,40805.0
2021-12-29 12:35:00,42.35,42.39,42.32,42.35,27662.0,39.7953,39.8329,39.7671,39.7953,27662.0
2021-12-29 12:40:00,42.34,42.37,42.32,42.36,28485.0,39.7859,39.8141,39.7671,39.8047,28485.0
2021-12-29 12:45:00,42.37,42.37,42.28,42.3,17177.0,39.8141,39.8141,39.7296,39.7484,17177.0
2021-12-29 12:50:00,42.3,42.31,42.27,42.29,15573.0,39.7484,39.7578,39.7202,39.739,15573.0
2021-12-29 12:55:00,42.3,42.32,42.26,42.28,29821.0,39.7484,39.7671,39.7108,39.7296,29821.0
2021-12-29 13:00:00,42.29,42.33,42.26,42.28,17915.0,39.739,39.7765,39.7108,39.7296,17915.0
2021-12-29 13:05:00,42.29,42.3,42.27,42.29,21282.0,39.739,39.7484,39.7202,39.739,21282.0
2021-12-29 13:10:00,42.28,42.34,42.27,42.33,31725.0,39.7296,39.7859,39.7202,39.7765,31725.0
2021-12-29 13:15:00,42.32,42.33,42.26,42.32,46989.0,39.7671,39.7765,39.7108,39.7671,46989.0
2021-12-29 13:20:00,42.32,42.34,42.24,42.27,29185.0,39.7671,39.7859,39.692,39.7202,29185.0
2021-12-29 13:25:00,42.27,42.3,42.25,42.29,27432.0,39.7202,39.7484,39.7014,39.739,27432.0
2021-12-29 13:30:00,42.29,42.31,42.25,42.26,31688.0,39.739,39.7578,39.7014,39.7108,31688.0
2021-12-29 13:35:00,42.26,42.27,42.2,42.21,39996.0,39.7108,39.7202,39.6544,39.6638,39996.0
2021-12-29 13:40:00,42.21,42.23,42.19,42.23,36980.0,39.6638,39.6826,39.645,39.6826,36980.0
2021-12-29 13:45:00,42.23,42.25,42.22,42.23,30650.0,39.6826,39.7014,39.6732,39.6826,30650.0
2021-12-29 13:50:00,42.22,42.26,42.19,42.26,33006.0,39.6732,39.7108,39.645,39.7108,33006.0
2021-12-29 13:55:00,42.26,42.28,42.24,42.25,49279.0,39.7108,39.7296,39.692,39.7014,49279.0
2021-12-29 14:00:00,42.24,42.28,42.22,42.25,53641.0,39.692,39.7296,39.6732,39.7014,53641.0
2021-12-29 14:05:00,42.25,42.27,42.22,42.23,23490.0,39.7014,39.7202,39.6732,39.6826,23490.0
2021-12-29 14:10:00,42.23,42.24,42.19,42.23,30646.0,39.6826,39.692,39.645,39.6826,30646.0
2021-12-29 14:15:00,42.22,42.25,42.22,42.23,18343.0,39.6732,39.7014,39.6732,39.6826,18343.0
2021-12-29 14:20:00,42.22,42.23,42.2,42.23,20001.0,39.6732,39.6826,39.6544,39.6826,20001.0
2021-12-29 14:25:00,42.22,42.27,42.2,42.25,59185.0,39.6732,39.7202,39.6544,39.7014,59185.0
2021-12-29 14:30:00,42.26,42.26,42.2,42.21,19171.0,39.7108,39.7108,39.6544,39.6638,19171.0
2021-12-29 14:35:00,42.21,42.22,42.16,42.16,30360.0,39.6638,39.6732,39.6168,39.6168,30360.0
2021-12-29 14:40:00,42.17,42.18,42.1,42.14,48964.0,39.6262,39.6356,39.5604,39.598,48964.0
2021-12-29 14:45:00,42.13,42.18,42.13,42.18,21614.0,39.5886,39.6356,39.5886,39.6356,21614.0
2021-12-29 14:50:00,42.19,42.21,42.18,42.2,25319.0,39.645,39.6638,39.6356,39.6544,25319.0
2021-12-29 14:55:00,42.19,42.2,42.17,42.17,42779.0,39.645,39.6544,39.6262,39.6262,42779.0
2021-12-29 15:00:00,42.18,42.19,42.11,42.15,57621.0,39.6356,39.645,39.5698,39.6074,57621.0
2021-12-29 15:05:00,42.14,42.17,42.11,42.15,32858.0,39.598,39.6262,39.5698,39.6074,32858.0
2021-12-29 15:10:00,42.16,42.16,42.09,42.09,42017.0,39.6168,39.6168,39.551,39.551,42017.0
2021-12-29 15:15:00,42.1,42.11,42.05,42.09,46004.0,39.5604,39.5698,39.5134,39.551,46004.0
2021-12-29 15:20:00,42.09,42.1,42.05,42.07,59857.0,39.551,39.5604,39.5134,39.5322,59857.0
2021-12-29 15:25:00,42.08,42.13,42.06,42.13,55858.0,39.5416,39.5886,39.5228,39.5886,55858.0
2021-12-29 15:30:00,42.13,42.15,42.1,42.15,36968.0,39.5886,39.6074,39.5604,39.6074,36968.0
2021-12-29 15:35:00,42.14,42.15,42.09,42.14,78964.0,39.598,39.6074,39.551,39.598,78964.0
2021-12-29 15:40:00,42.13,42.15,42.1,42.15,98701.0,39.5886,39.6074,39.5604,39.6074,98701.0
2021-12-29 15:45:00,42.15,42.25,42.14,42.19,95299.0,39.6074,39.7014,39.598,39.645,95299.0
2021-12-29 15:50:00,42.2,42.21,42.16,42.21,183666.0,39.6544,39.6638,39.6168,39.6638,183666.0
2021-12-29 15:55:00,42.21,42.22,42.15,42.16,240878.0,39.6638,39.6732,39.6074,39.6168,240878.0
2021-12-30 09:30:00,41.99,42.29,41.85,42.27,159038.0,39.4571,39.739,39.3255,39.7202,159038.0
2021-12-30 09:35:00,42.27,42.56,42.27,42.53,100019.0,39.7202,39.9927,39.7202,39.9645,100019.0
2021-12-30 09:40:00,42.51,42.72,42.48,42.55,89788.0,39.9457,40.143,39.9175,39.9833,89788.0
2021-12-30 09:45:00,42.55,42.75,42.51,42.75,104878.0,39.9833,40.1712,39.9457,40.1712,104878.0
2021-12-30 09:50:00,42.75,42.78,42.69,42.71,73830.0,40.1712,40.1994,40.1148,40.1336,73830.0
2021-12-30 09:55:00,42.7,42.81,42.62,42.78,109651.0,40.1242,40.2276,40.0491,40.1994,109651.0
2021-12-30 10:00:00,42.79,42.91,42.76,42.84,111001.0,40.2088,40.3216,40.1806,40.2558,111001.0
2021-12-30 10:05:00,42.85,42.95,42.81,42.91,94410.0,40.2652,40.3591,40.2276,40.3216,94410.0
2021-12-30 10:10:00,42.92,42.96,42.87,42.87,121801.0,40.331,40.3685,40.284,40.284,121801.0
2021-12-30 10:15:00,42.88,42.88,42.72,42.83,90011.0,40.2934,40.2934,40.143,40.2464,90011.0
2021-12-30 10:20:00,42.82,42.85,42.73,42.82,64313.0,40.237,40.2652,40.1524,40.237,64313.0
2021-12-30 10:25:00,42.82,42.86,42.79,42.85,84698.0,40.237,40.2746,40.2088,40.2652,84698.0
2021-12-30 10:30:00,42.86,42.99,42.86,42.97,94011.0,40.2746,40.3967,40.2746,40.3779,94011.0
2021-12-30 10:35:00,42.97,42.98,42.86,42.88,87478.0,40.3779,40.3873,40.2746,40.2934,87478.0
2021-12-30 10:40:00,42.88,43.06,42.87,43.03,101902.0,40.2934,40.4625,40.284,40.4343,101902.0
2021-12-30 10:45:00,43.02,43.05,42.91,42.91,48128.0,40.4249,40.4531,40.3216,40.3216,48128.0
2021-12-30 10:50:00,42.9,43.02,42.88,42.96,57241.0,40.3122,40.4249,40.2934,40.3685,57241.0
2021-12-30 10:55:00,42.96,43.14,42.96,43.11,62449.0,40.3685,40.5377,40.3685,40.5095,62449.0
2021-12-30 11:00:00,43.1,43.11,42.96,43.02,59924.0,40.5001,40.5095,40.3685,40.4249,59924.0
2021-12-30 11:05:00,43.02,43.13,43.0,43.1,72551.0,40.4249,40.5283,40.4061,40.5001,72551.0
2021-12-30 11:10:00,43.11,43.13,42.97,43.0,73246.0,40.5095,40.5283,40.3779,40.4061,73246.0
2021-12-30 11:15:00,43.0,43.04,42.94,42.94,101020.0,40.4061,40.4437,40.3497,40.3497,101020.0
2021-12-30 11:20:00,42.95,43.06,42.93,43.01,109498.0,40.3591,40.4625,40.3404,40.4155,109498.0
2021-12-30 11:25:00,43.01,43.03,42.95,43.0,82440.0,40.4155,40.4343,40.3591,40.4061,82440.0
2021-12-30 11:30:00,43.0,43.04,42.96,43.02,103665.0,40.4061,40.4437,40.3685,40.4249,103665.0
2021-12-30 11:35:00,43.02,43.08,43.0,43.06,67692.0,40.4249,40.4813,40.4061,40.4625,67692.0
2021-12-30 11:40:00,43.06,43.06,42.98,43.01,51774.0,40.4625,40.4625,40.3873,40.4155,51774.0
2021-12-30 11:45:00,43.02,43.11,42.99,43.08,87740.0,40.4249,40.5095,40.3967,40.4813,87740.0
2021-12-30 11:50:00,43.08,43.17,43.06,43.12,105502.0,40.4813,40.5659,40.4625,40.5189,105502.0
2021-12-30 11:55:00,43.13,43.17,43.1,43.11,46786.0,40.5283,40.5659,40.5001,40.5095,46786.0
2021-12-30 12:00:00,43.12,43.15,43.09,43.14,76282.0,40.5189,40.5471,40.4907,40.5377,76282.0
2021-12-30 12:05:00,43.15,43.19,43.1,43.12,53941.0,40.5471,40.5847,40.5001,40.5189,53941.0
2021-12-30 12:10:00,43.13,43.15,43.07,43.09,139829.0,40.5283,40.5471,40.4719,40.4907,139829.0
2021-12-30 12:15:00,43.09,43.11,43.0,43.05,60285.0,40.4907,40.5095,40.4061,40.4531,60285.0
2021-12-30 12:20:00,43.05,43.05,42.9,42.92,89797.0,40.4531,40.4531,40.3122,40.331,89797.0
2021-12-30 12:25:00,42.92,42.93,42.82,42.85,119989.0,40.331,40.3404,40.237,40.2652,119989.0
2021-12-30 12:30:00,42.84,42.84,42.69,42.71,94566.0,40.2558,40.2558,40.1148,40.1336,94566.0
2021-12-30 12:35:00,42.72,42.82,42.7,42.79,75183.0,40.143,40.237,40.1242,40.2088,75183.0
2021-12-30 12:40:00,42.78,42.83,42.71,42.82,53445.0,40.1994,40.2464,40.1336,40.237,53445.0
2021-12-30 12:45:00,42.84,42.92,42.83,42.88,54157.0,40.2558,40.331,40.2464,40.2934,54157.0
2021-12-30 12:50:00,42.89,42.9,42.84,42.87,57473.0,40.3028,40.3122,40.2558,40.284,57473.0
2021-12-30 12:55:00,42.87,42.94,42.81,42.92,51650.0,40.284,40.3497,40.2276,40.331,51650.0
2021-12-30 13:00:00,42.92,42.93,42.87,42.9,25251.0,40.331,40.3404,40.284,40.3122,25251.0
2021-12-30 13:05:00,42.9,42.91,42.83,42.91,38403.0,40.3122,40.3216,40.2464,40.3216,38403.0
2021-12-30 13:10:00,42.9,42.91,42.85,42.87,30934.0,40.3122,40.3216,40.2652,40.284,30934.0
2021-12-30 13:15:00,42.87,42.87,42.8,42.82,35388.0,40.284,40.284,40.2182,40.237,35388.0
2021-12-30 13:20:00,42.81,42.84,42.76,42.79,25099.0,40.2276,40.2558,40.1806,40.2088,25099.0
2021-12-30 13:25:00,42.77,42.82,42.75,42.76,31844.0,40.19,40.237,40.1712,40.1806,31844.0
2021-12-30 13:30:00,42.76,42.82,42.74,42.81,80982.0,40.1806,40.237,40.1618,40.2276,80982.0
2021-12-30 13:35:00,42.8,42.8,42.76,42.79,28127.0,40.2182,40.2182,40.1806,40.2088,28127.0
2021-12-30 13:40:00,42.78,42.83,42.77,42.83,62040.0,40.1994,40.2464,40.19,40.2464,62040.0
2021-12-30 13:45:00,42.84,42.92,42.83,42.88,64245.0,40.2558,40.331,40.2464,40.2934,64245.0
2021-12-30 13:50:00,42.88,42.9,42.85,42.87,49419.0,40.2934,40.3122,40.2652,40.284,49419.0
2021-12-30 13:55:00,42.87,42.89,42.84,42.89,51750.0,40.284,40.3028,40.2558,40.3028,51750.0
2021-12-30 14:00:00,42.88,42.9,42.8,42.81,61372.0,40.2934,40.3122,40.2182,40.2276,61372.0
2021-12-30 14:05:00,42.8,42.83,42.77,42.81,38849.0,40.2182,40.2464,40.19,40.2276,38849.0
2021-12-30 14:10:00,42.8,42.84,42.78,42.83,33887.0,40.2182,40.2558,40.1994,40.2464,33887.0
2021-12-30 14:15:00,42.83,42.89,42.82,42.86,96716.0,40.2464,40.3028,40.237,40.2746,96716.0
2021-12-30 14:20:00,42.85,42.87,42.8,42.85,133042.0,40.2652,40.284,40.2182,40.2652,133042.0
2021-12-30 14:25:00,42.86,42.87,42.84,42.87,36455.0,40.2746,40.284,40.2558,40.284,36455.0
2021-12-30 14:30:00,42.86,42.9,42.84,42.88,31020.0,40.2746,40.3122,40.2558,40.2934,31020.0
2021-12-30 14:35:00,42.87,42.88,42.83,42.85,29904.0,40.284,40.2934,40.2464,40.2652,29904.0
2021-12-30 14:40:00,42.86,42.86,42.8,42.82,39843.0,40.2746,40.2746,40.2182,40.237,39843.0
2021-12-30 14:45:00,42.82,42.85,42.8,42.83,30794.0,40.237,40.2652,40.2182,40.2464,30794.0
2021-12-30 14:50:00,42.83,42.84,42.8,42.83,19643.0,40.2464,40.2558,40.2182,40.2464,19643.0
2021-12-30 14:55:00,42.82,42.86,42.82,42.84,26377.0,40.237,40.2746,40.237,40.2558,26377.0
2021-12-30 15:00:00,42.84,42.85,42.79,42.82,43814.0,40.2558,40.2652,40.2088,40.237,43814.0
2021-12-30 15:05:00,42.81,42.82,42.72,42.75,57462.0,40.2276,40.237,40.143,40.1712,57462.0
2021-12-30 15:10:00,42.75,42.75,42.65,42.72,99209.0,40.1712,40.1712,40.0772,40.143,99209.0
2021-12-30 15:15:00,42.72,42.75,42.7,42.73,23051.0,40.143,40.1712,40.1242,40.1524,23051.0
2021-12-30 15:20:00,42.73,42.76,42.71,42.73,50994.0,40.1524,40.1806,40.1336,40.1524,50994.0
2021-12-30 15:25:00,42.73,42.79,42.72,42.77,50108.0,40.1524,40.2088,40.143,40.19,50108.0
2021-12-30 15:30:00,42.76,42.79,42.7,42.75,56182.0,40.1806,40.2088,40.1242,40.1712,56182.0
2021-12-30 15:35:00,42.76,42.78,42.72,42.77,61566.0,40.1806,40.1994,40.143,40.19,61566.0
2021-12-30 15:40:00,42.77,42.84,42.77,42.84,184705.0,40.19,40.2558,40.19,40.2558,184705.0
2021-12-30 15:45:00,42.84,42.85,42.75,42.78,205290.0,40.2558,40.2652,40.1712,40.1994,205290.0
2021-12-30 15:50:00,42.77,42.79,42.73,42.75,197900.0,40.19,40.2088,40.1524,40.1712,197900.0
2021-12-30 15:55:00,42.76,42.77,42.69,42.73,314594.0,40.1806,40.19,40.1148,40.1524,314594.0
2021-12-31 09:30:00,42.7,43.16,42.61,43.14,235246.0,40.1242,40.5565,40.0397,40.5377,235246.0
2021-12-31 09:35:00,43.15,43.15,42.88,42.91,66662.0,40.5471,40.5471,40.2934,40.3216,66662.0
2021-12-31 09:40:00,42.9,42.95,42.72,42.75,114498.0,40.3122,40.3591,40.143,40.1712,114498.0
2021-12-31 09:45:00,42.75,42.93,42.71,42.85,87849.0,40.1712,40.3404,40.1336,40.2652,87849.0
2021-12-31 09:50:00,42.82,43.06,42.8,43.0,65921.0,40.237,40.4625,40.2182,40.4061,65921.0
2021-12-31 09:55:00,42.98,42.99,42.8,42.91,44503.0,40.3873,40.3967,40.2182,40.3216,44503.0
2021-12-31 10:00:00,42.91,42.94,42.76,42.94,47086.0,40.3216,40.3497,40.1806,40.3497,47086.0
2021-12-31 10:05:00,42.95,42.99,42.9,42.9,60079.0,40.3591,40.3967,40.3122,40.3122,60079.0
2021-12-31 10:10:00,42.9,42.91,42.81,42.84,43786.0,40.3122,40.3216,40.2276,40.2558,43786.0
2021-12-31 10:15:00,42.84,42.84,42.72,42.75,64957.0,40.2558,40.2558,40.143,40.1712,64957.0
2021-12-31 10:20:00,42.73,42.74,42.64,42.69,56803.0,40.1524,40.1618,40.0678,40.1148,56803.0
2021-12-31 10:25:00,42.69,42.79,42.66,42.78,52101.0,40.1148,40.2088,40.0866,40.1994,52101.0
2021-12-31 10:30:00,42.78,42.78,42.69,42.7,43793.0,40.1994,40.1994,40.1148,40.1242,43793.0
2021-12-31 10:35:00,42.7,42.77,42.68,42.73,40774.0,40.1242,40.19,40.1054,40.1524,40774.0
2021-12-31 10:40:00,42.72,42.75,42.69,42.73,71571.0,40.143,40.1712,40.1148,40.1524,71571.0
2021-12-31 10:45:00,42.73,42.83,42.7,42.8,133768.0,40.1524,40.2464,40.1242,40.2182,133768.0
2021-12-31 10:50:00,42.8,42.84,42.78,42.79,58897.0,40.2182,40.2558,40.1994,40.2088,58897.0
2021-12-31 10:55:00,42.79,42.85,42.77,42.78,33679.0,40.2088,40.2652,40.19,40.1994,33679.0
2021-12-31 11:00:00,42.79,42.82,42.74,42.77,63787.0,40.2088,40.237,40.1618,40.19,63787.0
2021-12-31 11:05:00,42.78,42.86,42.76,42.86,67388.0,40.1994,40.2746,40.1806,40.2746,67388.0
2021-12-31 11:10:00,42.86,42.96,42.85,42.96,121106.0,40.2746,40.3685,40.2652,40.3685,121106.0
2021-12-31 11:15:00,42.96,43.06,42.95,43.04,62575.0,40.3685,40.4625,40.3591,40.4437,62575.0
2021-12-31 11:20:00,43.04,43.09,43.04,43.07,51789.0,40.4437,40.4907,40.4437,40.4719,51789.0
2021-12-31 11:25:00,43.07,43.08,43.01,43.05,42660.0,40.4719,40.4813,40.4155,40.4531,42660.0
2021-12-31 11:30:00,43.05,43.06,43.01,43.04,54557.0,40.4531,40.4625,40.4155,40.4437,54557.0
2021-12-31 11:35:00,43.04,43.09,43.02,43.04,71376.0,40.4437,40.4907,40.4249,40.4437,71376.0
2021-12-31 11:40:00,43.04,43.05,43.0,43.02,37926.0,40.4437,40.4531,40.4061,40.4249,37926.0
2021-12-31 11:45:00,43.02,43.04,42.98,43.0,34949.0,40.4249,40.4437,40.3873,40.4061,34949.0
2021-12-31 11:50:00,43.0,43.02,42.97,43.02,31555.0,40.4061,40.4249,40.3779,40.4249,31555.0
2021-12-31 11:55:00,43.02,43.06,42.98,43.01,41519.0,40.4249,40.4625,40.3873,40.4155,41519.0
2021-12-31 12:00:00,43.01,43.01,42.96,42.97,25946.0,40.4155,40.4155,40.3685,40.3779,25946.0
2021-12-31 12:05:00,42.96,42.97,42.94,42.94,44269.0,40.3685,40.3779,40.3497,40.3497,44269.0
2021-12-31 12:10:00,42.94,42.96,42.91,42.91,59649.0,40.3497,40.3685,40.3216,40.3216,59649.0
2021-12-31 12:15:00,42.91,42.92,42.89,42.89,23146.0,40.3216,40.331,40.3028,40.3028,23146.0
2021-12-31 12:20:00,42.9,42.9,42.83,42.84,47372.0,40.3122,40.3122,40.2464,40.2558,47372.0
2021-12-31 12:25:00,42.84,42.86,42.82,42.83,39416.0,40.2558,40.2746,40.237,40.2464,39416.0
2021-12-31 12:30:00,42.83,42.84,42.81,42.82,17736.0,40.2464,40.2558,40.2276,40.237,17736.0
2021-12-31 12:35:00,42.82,42.88,42.81,42.88,57074.0,40.237,40.2934,40.2276,40.2934,57074.0
2021-12-31 12:40:00,42.88,42.92,42.87,42.91,48408.0,40.2934,40.331,40.284,40.3216,48408.0
2021-12-31 12:45:00,42.92,42.93,42.86,42.89,33384.0,40.331,40.3404,40.2746,40.3028,33384.0
2021-12-31 12:50:00,42.88,42.96,42.86,42.96,79281.0,40.2934,40.3685,40.2746,40.3685,79281.0
2021-12-31 12:55:00,42.95,42.95,42.89,42.91,52954.0,40.3591,40.3591,40.3028,40.3216,52954.0
2021-12-31 13:00:00,42.91,42.91,42.83,42.85,51681.0,40.3216,40.3216,40.2464,40.2652,51681.0
2021-12-31 13:05:00,42.85,42.9,42.85,42.87,68256.0,40.2652,40.3122,40.2652,40.284,68256.0
2021-12-31 13:10:00,42.87,42.88,42.84,42.85,16737.0,40.284,40.2934,40.2558,40.2652,16737.0
2021-12-31 13:15:00,42.85,42.86,42.81,42.84,49166.0,40.2652,40.2746,40.2276,40.2558,49166.0
2021-12-31 13:20:00,42.84,42.86,42.82,42.86,21713.0,40.2558,40.2746,40.237,40.2746,21713.0
2021-12-31 13:25:00,42.85,42.88,42.85,42.87,10174.0,40.2652,40.2934,40.2652,40.284,10174.0
2021-12-31 13:30:00,42.87,42.91,42.87,42.91,60682.0,40.284,40.3216,40.284,40.3216,60682.0
2021-12-31 13:35:00,42.91,42.92,42.86,42.87,17481.0,40.3216,40.331,40.2746,40.284,17481.0
2021-12-31 13:40:00,42.87,42.88,42.85,42.88,24314.0,40.284,40.2934,40.2652,40.2934,24314.0
2021-12-31 13:45:00,42.89,42.95,42.88,42.91,41254.0,40.3028,40.3591,40.2934,40.3216,41254.0
2021-12-31 13:50:00,42.92,42.94,42.9,42.92,29931.0,40.331,40.3497,40.3122,40.331,29931.0
2021-12-31 13:55:00,42.92,42.97,42.92,42.95,73941.0,40.331,40.3779,40.331,40.3591,73941.0
2021-12-31 14:00:00,42.95,42.96,42.93,42.94,23583.0,40.3591,40.3685,40.3404,40.3497,23583.0
2021-12-31 14:05:00,42.94,42.96,42.91,42.93,56115.0,40.3497,40.3685,40.3216,40.3404,56115.0
2021-12-31 14:10:00,42.93,42.97,42.92,42.97,36068.0,40.3404,40.3779,40.331,40.3779,36068.0
2021-12-31 14:15:00,42.97,42.98,42.94,42.96,37236.0,40.3779,40.3873,40.3497,40.3685,37236.0
2021-12-31 14:20:00,42.96,42.99,42.96,42.99,31715.0,40.3685,40.3967,40.3685,40.3967,31715.0
2021-12-31 14:25:00,42.98,43.02,42.97,43.01,63500.0,40.3873,40.4249,40.3779,40.4155,63500.0
2021-12-31 14:30:00,43.01,43.13,42.99,43.11,124165.0,40.4155,40.5283,40.3967,40.5095,124165.0
2021-12-31 14:35:00,43.1,43.1,43.07,43.08,52528.0,40.5001,40.5001,40.4719,40.4813,52528.0
2021-12-31 14:40:00,43.07,43.08,43.01,43.03,68922.0,40.4719,40.4813,40.4155,40.4343,68922.0
2021-12-31 14:45:00,43.03,43.07,43.03,43.04,33630.0,40.4343,40.4719,40.4343,40.4437,33630.0
2021-12-31 14:50:00,43.04,43.08,43.03,43.07,53682.0,40.4437,40.4813,40.4343,40.4719,53682.0
2021-12-31 14:55:00,43.06,43.09,43.05,43.08,43878.0,40.4625,40.4907,40.4531,40.4813,43878.0
2021-12-31 15:00:00,43.08,43.12,43.04,43.07,53436.0,40.4813,40.5189,40.4437,40.4719,53436.0
2021-12-31 15:05:00,43.06,43.07,43.02,43.04,29691.0,40.4625,40.4719,40.4249,40.4437,29691.0
2021-12-31 15:10:00,43.04,43.07,43.01,43.03,62595.0,40.4437,40.4719,40.4155,40.4343,62595.0
2021-12-31 15:15:00,43.02,43.03,43.0,43.01,40852.0,40.4249,40.4343,40.4061,40.4155,40852.0
2021-12-31 15:20:00,43.01,43.01,42.93,42.97,80810.0,40.4155,40.4155,40.3404,40.3779,80810.0
2021-12-31 15:25:00,42.96,43.0,42.96,42.98,36579.0,40.3685,40.4061,40.3685,40.3873,36579.0
2021-12-31 15:30:00,42.99,42.99,42.91,42.95,62392.0,40.3967,40.3967,40.3216,40.3591,62392.0
2021-12-31 15:35:00,42.95,43.02,42.95,42.98,65673.0,40.3591,40.4249,40.3591,40.3873,65673.0
2021-12-31 15:40:00,42.99,42.99,42.88,42.93,94843.0,40.3967,40.3967,40.2934,40.3404,94843.0
2021-12-31 15:45:00,42.93,42.97,42.89,42.91,107633.0,40.3404,40.3779,40.3028,40.3216,107633.0
2021-12-31 15:50:00,42.91,42.93,42.83,42.84,153176.0,40.3216,40.3404,40.2464,40.2558,153176.0
2021-12-31 15:55:00,42.83,42.85,42.81,42.84,167725.0,40.2464,40.2652,40.2276,40.2558,167725.0
2022-01-03 09:30:00,43.17,43.27,43.0,43.12,334179.0,40.5659,40.6598,40.4061,40.5189,334179.0
2022-01-03 09:35:00,43.12,43.21,42.93,43.04,227532.0,40.5189,40.6035,40.3404,40.4437,227532.0
2022-01-03 09:40:00,43.05,43.15,43.01,43.04,106398.0,40.4531,40.5471,40.4155,40.4437,106398.0
2022-01-03 09:45:00,43.04,43.04,42.51,42.58,261582.0,40.4437,40.4437,39.9457,40.0115,261582.0
2022-01-03 09:50:00,42.59,42.93,42.59,42.83,134664.0,40.0209,40.3404,40.0209,40.2464,134664.0
2022-01-03 09:55:00,42.82,42.95,42.71,42.94,325616.0,40.237,40.3591,40.1336,40.3497,325616.0
2022-01-03 10:00:00,42.93,43.26,42.91,43.26,221688.0,40.3404,40.6504,40.3216,40.6504,221688.0
2022-01-03 10:05:00,43.26,43.33,43.07,43.22,183197.0,40.6504,40.7162,40.4719,40.6129,183197.0
2022-01-03 10:10:00,43.23,43.38,43.23,43.36,148739.0,40.6223,40.7632,40.6223,40.7444,148739.0
2022-01-03 10:15:00,43.37,43.57,43.36,43.52,206649.0,40.7538,40.9417,40.7444,40.8948,206649.0
2022-01-03 10:20:00,43.52,43.75,43.51,43.75,274333.0,40.8948,41.1109,40.8854,41.1109,274333.0
2022-01-03 10:25:00,43.76,43.94,43.75,43.94,183032.0,41.1203,41.2894,41.1109,41.2894,183032.0
2022-01-03 10:30:00,43.94,43.97,43.75,43.82,251438.0,41.2894,41.3176,41.1109,41.1767,251438.0
2022-01-03 10:35:00,43.83,43.89,43.71,43.75,124065.0,41.1861,41.2424,41.0733,41.1109,124065.0
2022-01-03 10:40:00,43.76,43.9,43.67,43.89,143054.0,41.1203,41.2518,41.0357,41.2424,143054.0
2022-01-03 10:45:00,43.88,43.94,43.69,43.74,176801.0,41.233,41.2894,41.0545,41.1015,176801.0
2022-01-03 10:50:00,43.77,43.85,43.7,43.83,72013.0,41.1297,41.2049,41.0639,41.1861,72013.0
2022-01-03 10:55:00,43.83,43.9,43.81,43.88,117863.0,41.1861,41.2518,41.1673,41.233,117863.0
2022-01-03 11:00:00,43.87,44.07,43.87,44.0,177751.0,41.2236,41.4116,41.2236,41.3458,177751.0
2022-01-03 11:05:00,44.0,44.06,43.93,43.96,131302.0,41.3458,41.4022,41.28,41.3082,131302.0
2022-01-03 11:10:00,43.97,43.99,43.8,43.84,95769.0,41.3176,41.3364,41.1579,41.1955,95769.0
2022-01-03 11:15:00,43.84,43.91,43.81,43.91,66786.0,41.1955,41.2612,41.1673,41.2612,66786.0
2022-01-03 11:20:00,43.9,44.0,43.88,44.0,77361.0,41.2518,41.3458,41.233,41.3458,77361.0
2022-01-03 11:25:00,44.0,44.0,43.79,43.84,87509.0,41.3458,41.3458,41.1485,41.1955,87509.0
2022-01-03 11:30:00,43.84,43.88,43.81,43.84,80141.0,41.1955,41.233,41.1673,41.1955,80141.0
2022-01-03 11:35:00,43.84,43.84,43.68,43.69,104750.0,41.1955,41.1955,41.0451,41.0545,104750.0
2022-01-03 11:40:00,43.69,43.84,43.65,43.82,67289.0,41.0545,41.1955,41.0169,41.1767,67289.0
2022-01-03 11:45:00,43.82,43.96,43.81,43.89,88908.0,41.1767,41.3082,41.1673,41.2424,88908.0
2022-01-03 11:50:00,43.89,43.94,43.81,43.87,206814.0,41.2424,41.2894,41.1673,41.2236,206814.0
2022-01-03 11:55:00,43.86,43.94,43.86,43.93,85064.0,41.2143,41.2894,41.2143,41.28,85064.0
2022-01-03 12:00:00,43.93,43.95,43.9,43.95,66773.0,41.28,41.2988,41.2518,41.2988,66773.0
2022-01-03 12:05:00,43.94,43.95,43.87,43.88,61635.0,41.2894,41.2988,41.2236,41.233,61635.0
2022-01-03 12:10:00,43.88,43.9,43.81,43.84,115025.0,41.233,41.2518,41.1673,41.1955,115025.0
2022-01-03 12:15:00,43.83,43.87,43.77,43.8,78110.0,41.1861,41.2236,41.1297,41.1579,78110.0
2022-01-03 12:20:00,43.79,43.85,43.76,43.76,38145.0,41.1485,41.2049,41.1203,41.1203,38145.0
2022-01-03 12:25:00,43.77,43.87,43.76,43.87,35374.0,41.1297,41.2236,41.1203,41.2236,35374.0
2022-01-03 12:30:00,43.87,43.91,43.83,43.83,49041.0,41.2236,41.2612,41.1861,41.1861,49041.0
2022-01-03 12:35:00,43.84,43.92,43.83,43.86,33121.0,41.1955,41.2706,41.1861,41.2143,33121.0
2022-01-03 12:40:00,43.85,43.89,43.8,43.85,37850.0,41.2049,41.2424,41.1579,41.2049,37850.0
2022-01-03 12:45:00,43.84,43.88,43.79,43.88,34113.0,41.1955,41.233,41.1485,41.233,34113.0
2022-01-03 12:50:00,43.88,43.99,43.87,43.98,47194.0,41.233,41.3364,41.2236,41.327,47194.0
2022-01-03 12:55:00,43.99,44.03,43.97,43.98,62418.0,41.3364,41.374,41.3176,41.327,62418.0
2022-01-03 13:00:00,43.98,44.0,43.92,43.93,55920.0,41.327,41.3458,41.2706,41.28,55920.0
2022-01-03 13:05:00,43.92,43.92,43.79,43.8,36677.0,41.2706,41.2706,41.1485,41.1579,36677.0
2022-01-03 13:10:00,43.81,43.85,43.74,43.74,31027.0,41.1673,41.2049,41.1015,41.1015,31027.0
2022-01-03 13:15:00,43.72,43.79,43.7,43.78,47416.0,41.0827,41.1485,41.0639,41.1391,47416.0
2022-01-03 13:20:00,43.79,43.8,43.73,43.79,62261.0,41.1485,41.1579,41.0921,41.1485,62261.0
2022-01-03 13:25:00,43.79,43.83,43.77,43.83,69238.0,41.1485,41.1861,41.1297,41.1861,69238.0
2022-01-03 13:30:00,43.82,43.85,43.78,43.81,52414.0,41.1767,41.2049,41.1391,41.1673,52414.0
2022-01-03 13:35:00,43.81,43.83,43.72,43.76,45719.0,41.1673,41.1861,41.0827,41.1203,45719.0
2022-01-03 13:40:00,43.77,43.79,43.73,43.79,33832.0,41.1297,41.1485,41.0921,41.1485,33832.0
2022-01-03 13:45:00,43.78,43.8,43.74,43.77,55728.0,41.1391,41.1579,41.1015,41.1297,55728.0
2022-01-03 13:50:00,43.77,43.81,43.73,43.8,52187.0,41.1297,41.1673,41.0921,41.1579,52187.0
2022-01-03 13:55:00,43.81,43.88,43.8,43.86,46237.0,41.1673,41.233,41.1579,41.2143,46237.0
2022-01-03 14:00:00,43.87,43.9,43.82,43.83,40867.0,41.2236,41.2518,41.1767,41.1861,40867.0
2022-01-03 14:05:00,43.83,43.83,43.79,43.8,40951.0,41.1861,41.1861,41.1485,41.1579,40951.0
2022-01-03 14:10:00,43.8,43.84,43.75,43.84,73499.0,41.1579,41.1955,41.1109,41.1955,73499.0
2022-01-03 14:15:00,43.83,43.84,43.78,43.8,24070.0,41.1861,41.1955,41.1391,41.1579,24070.0
2022-01-03 14:20:00,43.8,43.83,43.78,43.83,31754.0,41.1579,41.1861,41.1391,41.1861,31754.0
2022-01-03 14:25:00,43.82,43.86,43.79,43.86,29036.0,41.1767,41.2143,41.1485,41.2143,29036.0
2022-01-03 14:30:00,43.86,43.86,43.81,43.82,31855.0,41.2143,41.2143,41.1673,41.1767,31855.0
2022-01-03 14:35:00,43.82,43.83,43.76,43.82,93482.0,41.1767,41.1861,41.1203,41.1767,93482.0
2022-01-03 14:40:00,43.82,43.83,43.79,43.82,43673.0,41.1767,41.1861,41.1485,41.1767,43673.0
2022-01-03 14:45:00,43.82,43.89,43.81,43.88,59954.0,41.1767,41.2424,41.1673,41.233,59954.0
2022-01-03 14:50:00,43.89,43.96,43.85,43.96,94346.0,41.2424,41.3082,41.2049,41.3082,94346.0
2022-01-03 14:55:00,43.96,44.01,43.95,43.98,69751.0,41.3082,41.3552,41.2988,41.327,69751.0
2022-01-03 15:00:00,43.98,43.99,43.93,43.95,38968.0,41.327,41.3364,41.28,41.2988,38968.0
2022-01-03 15:05:00,43.95,43.99,43.92,43.98,43775.0,41.2988,41.3364,41.2706,41.327,43775.0
2022-01-03 15:10:00,43.97,44.01,43.95,44.0,69035.0,41.3176,41.3552,41.2988,41.3458,69035.0
2022-01-03 15:15:00,44.0,44.12,43.99,44.09,137968.0,41.3458,41.4586,41.3364,41.4304,137968.0
2022-01-03 15:20:00,44.09,44.19,44.05,44.19,72732.0,41.4304,41.5243,41.3928,41.5243,72732.0
2022-01-03 15:25:00,44.19,44.24,44.16,44.23,99402.0,41.5243,41.5713,41.4962,41.5619,99402.0
2022-01-03 15:30:00,44.23,44.26,44.15,44.18,108156.0,41.5619,41.5901,41.4868,41.5149,108156.0
2022-01-03 15:35:00,44.17,44.18,44.05,44.05,124233.0,41.5056,41.5149,41.3928,41.3928,124233.0
2022-01-03 15:40:00,44.05,44.06,43.99,44.03,110894.0,41.3928,41.4022,41.3364,41.374,110894.0
2022-01-03 15:45:00,44.04,44.11,44.03,44.09,132110.0,41.3834,41.4492,41.374,41.4304,132110.0
2022-01-03 15:50:00,44.09,44.09,43.98,44.01,217862.0,41.4304,41.4304,41.327,41.3552,217862.0
2022-01-03 15:55:00,44.0,44.01,43.91,43.99,294045.0,41.3458,41.3552,41.2612,41.3364,294045.0
2022-01-04 09:30:00,44.71,45.54,44.71,45.42,593162.0,42.013,42.7929,42.013,42.6801,593162.0
2022-01-04 09:35:00,45.42,45.45,44.91,45.22,240972.0,42.6801,42.7083,42.2009,42.4922,240972.0
2022-01-04 09:40:00,45.24,45.31,44.76,44.8,390006.0,42.511,42.5768,42.06,42.0975,390006.0
2022-01-04 09:45:00,44.81,45.16,44.71,45.1,213777.0,42.1069,42.4358,42.013,42.3795,213777.0
2022-01-04 09:50:00,45.11,45.13,44.92,45.11,109244.0,42.3888,42.4076,42.2103,42.3888,109244.0
2022-01-04 09:55:00,45.11,45.16,44.95,44.99,102622.0,42.3888,42.4358,42.2385,42.2761,102622.0
2022-01-04 10:00:00,44.99,45.23,44.91,45.2,224691.0,42.2761,42.5016,42.2009,42.4734,224691.0
2022-01-04 10:05:00,45.18,45.18,44.95,45.14,128338.0,42.4546,42.4546,42.2385,42.417,128338.0
2022-01-04 10:10:00,45.13,45.23,45.01,45.02,80095.0,42.4076,42.5016,42.2949,42.3043,80095.0
2022-01-04 10:15:00,45.01,45.18,44.97,45.17,144638.0,42.2949,42.4546,42.2573,42.4452,144638.0
2022-01-04 10:20:00,45.17,45.18,45.04,45.13,95707.0,42.4452,42.4546,42.3231,42.4076,95707.0
2022-01-04 10:25:00,45.13,45.17,45.0,45.05,139612.0,42.4076,42.4452,42.2855,42.3325,139612.0
2022-01-04 10:30:00,45.06,45.17,45.05,45.11,92820.0,42.3419,42.4452,42.3325,42.3888,92820.0
2022-01-04 10:35:00,45.1,45.15,45.03,45.12,128404.0,42.3795,42.4264,42.3137,42.3982,128404.0
2022-01-04 10:40:00,45.11,45.2,45.1,45.12,80570.0,42.3888,42.4734,42.3795,42.3982,80570.0
2022-01-04 10:45:00,45.11,45.3,45.08,45.23,100518.0,42.3888,42.5674,42.3607,42.5016,100518.0
2022-01-04 10:50:00,45.23,45.39,45.22,45.27,80487.0,42.5016,42.652,42.4922,42.5392,80487.0
2022-01-04 10:55:00,45.28,45.28,45.02,45.05,173465.0,42.5486,42.5486,42.3043,42.3325,173465.0
2022-01-04 11:00:00,45.05,45.09,44.77,44.79,151302.0,42.3325,42.3701,42.0694,42.0882,151302.0
2022-01-04 11:05:00,44.8,45.0,44.74,45.0,155839.0,42.0975,42.2855,42.0412,42.2855,155839.0
2022-01-04 11:10:00,45.0,45.13,44.98,44.99,84396.0,42.2855,42.4076,42.2667,42.2761,84396.0
2022-01-04 11:15:00,44.98,45.09,44.94,45.08,58992.0,42.2667,42.3701,42.2291,42.3607,58992.0
2022-01-04 11:20:00,45.08,45.09,44.96,44.99,63445.0,42.3607,42.3701,42.2479,42.2761,63445.0
2022-01-04 11:25:00,44.98,44.99,44.84,44.92,94747.0,42.2667,42.2761,42.1351,42.2103,94747.0
2022-01-04 11:30:00,44.92,44.92,44.77,44.82,100597.0,42.2103,42.2103,42.0694,42.1163,100597.0
2022-01-04 11:35:00,44.81,44.84,44.67,44.83,78921.0,42.1069,42.1351,41.9754,42.1257,78921.0
2022-01-04 11:40:00,44.83,44.94,44.81,44.9,45867.0,42.1257,42.2291,42.1069,42.1915,45867.0
2022-01-04 11:45:00,44.9,44.95,44.85,44.94,61992.0,42.1915,42.2385,42.1445,42.2291,61992.0
2022-01-04 11:50:00,44.94,45.05,44.92,44.92,90873.0,42.2291,42.3325,42.2103,42.2103,90873.0
2022-01-04 11:55:00,44.93,44.95,44.83,44.87,33439.0,42.2197,42.2385,42.1257,42.1633,33439.0
2022-01-04 12:00:00,44.87,44.89,44.82,44.83,45941.0,42.1633,42.1821,42.1163,42.1257,45941.0
2022-01-04 12:05:00,44.83,44.84,44.75,44.77,73086.0,42.1257,42.1351,42.0506,42.0694,73086.0
2022-01-04 12:10:00,44.77,44.79,44.61,44.79,163510.0,42.0694,42.0882,41.919,42.0882,163510.0
2022-01-04 12:15:00,44.79,44.88,44.59,44.73,354209.0,42.0882,42.1727,41.9002,42.0318,354209.0
2022-01-04 12:20:00,44.73,44.76,44.5,44.64,201430.0,42.0318,42.06,41.8156,41.9472,201430.0
2022-01-04 12:25:00,44.63,44.75,44.52,44.69,172936.0,41.9378,42.0506,41.8344,41.9942,172936.0
2022-01-04 12:30:00,44.68,44.81,44.64,44.8,84625.0,41.9848,42.1069,41.9472,42.0975,84625.0
2022-01-04 12:35:00,44.8,44.88,44.79,44.87,38557.0,42.0975,42.1727,42.0882,42.1633,38557.0
2022-01-04 12:40:00,44.87,44.94,44.87,44.91,73152.0,42.1633,42.2291,42.1633,42.2009,73152.0
2022-01-04 12:45:00,44.91,44.92,44.78,44.82,41771.0,42.2009,42.2103,42.0788,42.1163,41771.0
2022-01-04 12:50:00,44.82,44.84,44.75,44.77,32859.0,42.1163,42.1351,42.0506,42.0694,32859.0
2022-01-04 12:55:00,44.76,44.79,44.73,44.79,36809.0,42.06,42.0882,42.0318,42.0882,36809.0
2022-01-04 13:00:00,44.79,44.82,44.75,44.8,33224.0,42.0882,42.1163,42.0506,42.0975,33224.0
2022-01-04 13:05:00,44.8,44.87,44.79,44.82,39539.0,42.0975,42.1633,42.0882,42.1163,39539.0
2022-01-04 13:10:00,44.82,44.82,44.73,44.76,76565.0,42.1163,42.1163,42.0318,42.06,76565.0
2022-01-04 13:15:00,44.76,44.77,44.7,44.72,37244.0,42.06,42.0694,42.0036,42.0224,37244.0
2022-01-04 13:20:00,44.73,44.74,44.66,44.69,30519.0,42.0318,42.0412,41.966,41.9942,30519.0
2022-01-04 13:25:00,44.68,44.75,44.65,44.75,33713.0,41.9848,42.0506,41.9566,42.0506,33713.0
2022-01-04 13:30:00,44.75,44.76,44.62,44.66,36443.0,42.0506,42.06,41.9284,41.966,36443.0
2022-01-04 13:35:00,44.66,44.76,44.65,44.75,39886.0,41.966,42.06,41.9566,42.0506,39886.0
2022-01-04 13:40:00,44.75,44.75,44.71,44.75,25437.0,42.0506,42.0506,42.013,42.0506,25437.0
2022-01-04 13:45:00,44.75,44.76,44.7,44.74,33038.0,42.0506,42.06,42.0036,42.0412,33038.0
2022-01-04 13:50:00,44.74,44.76,44.62,44.63,65830.0,42.0412,42.06,41.9284,41.9378,65830.0
2022-01-04 13:55:00,44.64,44.65,44.52,44.53,55994.0,41.9472,41.9566,41.8344,41.8438,55994.0
2022-01-04 14:00:00,44.54,44.59,44.49,44.56,44110.0,41.8532,41.9002,41.8062,41.872,44110.0
2022-01-04 14:05:00,44.55,44.58,44.52,44.57,25017.0,41.8626,41.8908,41.8344,41.8814,25017.0
2022-01-04 14:10:00,44.58,44.63,44.55,44.59,42610.0,41.8908,41.9378,41.8626,41.9002,42610.0
2022-01-04 14:15:00,44.59,44.63,44.47,44.55,55736.0,41.9002,41.9378,41.7875,41.8626,55736.0
2022-01-04 14:20:00,44.56,44.63,44.56,44.62,49296.0,41.872,41.9378,41.872,41.9284,49296.0
2022-01-04 14:25:00,44.61,44.65,44.58,44.62,61743.0,41.919,41.9566,41.8908,41.9284,61743.0
2022-01-04 14:30:00,44.62,44.79,44.61,44.75,87844.0,41.9284,42.0882,41.919,42.0506,87844.0
2022-01-04 14:35:00,44.74,44.76,44.68,44.71,79896.0,42.0412,42.06,41.9848,42.013,79896.0
2022-01-04 14:40:00,44.71,44.73,44.68,44.7,46047.0,42.013,42.0318,41.9848,42.0036,46047.0
2022-01-04 14:45:00,44.7,44.76,44.69,44.73,75861.0,42.0036,42.06,41.9942,42.0318,75861.0
2022-01-04 14:50:00,44.73,44.74,44.68,44.72,30014.0,42.0318,42.0412,41.9848,42.0224,30014.0
2022-01-04 14:55:00,44.72,44.84,44.7,44.81,37710.0,42.0224,42.1351,42.0036,42.1069,37710.0
2022-01-04 15:00:00,44.81,44.81,44.69,44.7,79627.0,42.1069,42.1069,41.9942,42.0036,79627.0
2022-01-04 15:05:00,44.7,44.73,44.65,44.7,65889.0,42.0036,42.0318,41.9566,42.0036,65889.0
2022-01-04 15:10:00,44.7,44.72,44.65,44.67,107705.0,42.0036,42.0224,41.9566,41.9754,107705.0
2022-01-04 15:15:00,44.67,44.73,44.65,44.66,150852.0,41.9754,42.0318,41.9566,41.966,150852.0
2022-01-04 15:20:00,44.66,44.69,44.6,44.65,98508.0,41.966,41.9942,41.9096,41.9566,98508.0
2022-01-04 15:25:00,44.66,44.69,44.63,44.63,56266.0,41.966,41.9942,41.9378,41.9378,56266.0
2022-01-04 15:30:00,44.64,44.68,44.58,44.62,270944.0,41.9472,41.9848,41.8908,41.9284,270944.0
2022-01-04 15:35:00,44.61,44.63,44.58,44.61,71738.0,41.919,41.9378,41.8908,41.919,71738.0
2022-01-04 15:40:00,44.61,44.63,44.58,44.59,307519.0,41.919,41.9378,41.8908,41.9002,307519.0
2022-01-04 15:45:00,44.59,44.64,44.52,44.54,206797.0,41.9002,41.9472,41.8344,41.8532,206797.0
2022-01-04 15:50:00,44.53,44.66,44.53,44.63,195525.0,41.8438,41.966,41.8438,41.9378,195525.0
2022-01-04 15:55:00,44.62,44.67,44.57,44.66,462813.0,41.9284,41.9754,41.8814,41.966,462813.0
2022-01-05 09:30:00,44.95,45.16,44.8,45.01,140623.0,42.2385,42.4358,42.0975,42.2949,140623.0
2022-01-05 09:35:00,45.01,45.2,44.74,44.84,151683.0,42.2949,42.4734,42.0412,42.1351,151683.0
2022-01-05 09:40:00,44.84,45.04,44.76,44.81,114181.0,42.1351,42.3231,42.06,42.1069,114181.0
2022-01-05 09:45:00,44.81,44.89,44.72,44.89,89737.0,42.1069,42.1821,42.0224,42.1821,89737.0
2022-01-05 09:50:00,44.88,45.14,44.87,45.01,151172.0,42.1727,42.417,42.1633,42.2949,151172.0
2022-01-05 09:55:00,45.01,45.05,44.8,45.02,163101.0,42.2949,42.3325,42.0975,42.3043,163101.0
2022-01-05 10:00:00,45.03,45.13,44.67,44.71,193561.0,42.3137,42.4076,41.9754,42.013,193561.0
2022-01-05 10:05:00,44.71,44.75,44.44,44.54,226495.0,42.013,42.0506,41.7593,41.8532,226495.0
2022-01-05 10:10:00,44.55,44.68,44.48,44.61,172014.0,41.8626,41.9848,41.7969,41.919,172014.0
2022-01-05 10:15:00,44.61,44.61,44.38,44.41,163379.0,41.919,41.919,41.7029,41.7311,163379.0
2022-01-05 10:20:00,44.41,44.45,44.34,44.41,118347.0,41.7311,41.7687,41.6653,41.7311,118347.0
2022-01-05 10:25:00,44.41,44.48,44.39,44.46,92028.0,41.7311,41.7969,41.7123,41.7781,92028.0
2022-01-05 10:30:00,44.46,44.61,44.41,44.56,93962.0,41.7781,41.919,41.7311,41.872,93962.0
2022-01-05 10:35:00,44.57,44.58,44.43,44.5,76871.0,41.8814,41.8908,41.7499,41.8156,76871.0
2022-01-05 10:40:00,44.51,44.56,44.41,44.47,65287.0,41.825,41.872,41.7311,41.7875,65287.0
2022-01-05 10:45:00,44.47,44.61,44.45,44.61,90066.0,41.7875,41.919,41.7687,41.919,90066.0
2022-01-05 10:50:00,44.61,44.71,44.6,44.7,91927.0,41.919,42.013,41.9096,42.0036,91927.0
2022-01-05 10:55:00,44.7,44.83,44.69,44.73,152710.0,42.0036,42.1257,41.9942,42.0318,152710.0
2022-01-05 11:00:00,44.73,44.78,44.65,44.78,62576.0,42.0318,42.0788,41.9566,42.0788,62576.0
2022-01-05 11:05:00,44.78,44.82,44.66,44.66,79754.0,42.0788,42.1163,41.966,41.966,79754.0
2022-01-05 11:10:00,44.66,44.72,44.64,44.7,46785.0,41.966,42.0224,41.9472,42.0036,46785.0
2022-01-05 11:15:00,44.69,44.69,44.57,44.61,38639.0,41.9942,41.9942,41.8814,41.919,38639.0
2022-01-05 11:20:00,44.61,44.65,44.57,44.59,44776.0,41.919,41.9566,41.8814,41.9002,44776.0
2022-01-05 11:25:00,44.59,44.64,44.58,44.63,44442.0,41.9002,41.9472,41.8908,41.9378,44442.0
2022-01-05 11:30:00,44.62,44.64,44.45,44.46,74844.0,41.9284,41.9472,41.7687,41.7781,74844.0
2022-01-05 11:35:00,44.45,44.51,44.41,44.5,56247.0,41.7687,41.825,41.7311,41.8156,56247.0
2022-01-05 11:40:00,44.5,44.61,44.49,44.51,81584.0,41.8156,41.919,41.8062,41.825,81584.0
2022-01-05 11:45:00,44.5,44.55,44.43,44.55,42684.0,41.8156,41.8626,41.7499,41.8626,42684.0
2022-01-05 11:50:00,44.54,44.59,44.51,44.53,48949.0,41.8532,41.9002,41.825,41.8438,48949.0
2022-01-05 11:55:00,44.52,44.54,44.47,44.5,78024.0,41.8344,41.8532,41.7875,41.8156,78024.0
2022-01-05 12:00:00,44.5,44.51,44.37,44.41,61092.0,41.8156,41.825,41.6935,41.7311,61092.0
2022-01-05 12:05:00,44.41,44.48,44.4,44.44,54409.0,41.7311,41.7969,41.7217,41.7593,54409.0
2022-01-05 12:10:00,44.44,44.51,44.39,44.51,80301.0,41.7593,41.825,41.7123,41.825,80301.0
2022-01-05 12:15:00,44.52,44.56,44.45,44.51,61983.0,41.8344,41.872,41.7687,41.825,61983.0
2022-01-05 12:20:00,44.51,44.53,44.38,44.4,76124.0,41.825,41.8438,41.7029,41.7217,76124.0
2022-01-05 12:25:00,44.39,44.43,44.36,44.4,56594.0,41.7123,41.7499,41.6841,41.7217,56594.0
2022-01-05 12:30:00,44.39,44.43,44.35,44.38,79625.0,41.7123,41.7499,41.6747,41.7029,79625.0
2022-01-05 12:35:00,44.38,44.39,44.31,44.32,126420.0,41.7029,41.7123,41.6371,41.6465,126420.0
2022-01-05 12:40:00,44.32,44.35,44.28,44.32,61079.0,41.6465,41.6747,41.6089,41.6465,61079.0
2022-01-05 12:45:00,44.32,44.33,44.17,44.21,81050.0,41.6465,41.6559,41.5056,41.5431,81050.0
2022-01-05 12:50:00,44.22,44.23,44.1,44.11,135983.0,41.5525,41.5619,41.4398,41.4492,135983.0
2022-01-05 12:55:00,44.11,44.2,44.09,44.2,49393.0,41.4492,41.5337,41.4304,41.5337,49393.0
2022-01-05 13:00:00,44.2,44.2,44.1,44.16,54799.0,41.5337,41.5337,41.4398,41.4962,54799.0
2022-01-05 13:05:00,44.16,44.16,44.02,44.04,71777.0,41.4962,41.4962,41.3646,41.3834,71777.0
2022-01-05 13:10:00,44.05,44.05,43.95,43.98,91708.0,41.3928,41.3928,41.2988,41.327,91708.0
2022-01-05 13:15:00,43.98,43.98,43.87,43.94,105246.0,41.327,41.327,41.2236,41.2894,105246.0
2022-01-05 13:20:00,43.94,44.03,43.85,44.03,80277.0,41.2894,41.374,41.2049,41.374,80277.0
2022-01-05 13:25:00,44.03,44.19,44.02,44.18,55607.0,41.374,41.5243,41.3646,41.5149,55607.0
2022-01-05 13:30:00,44.17,44.29,44.16,44.28,52616.0,41.5056,41.6183,41.4962,41.6089,52616.0
2022-01-05 13:35:00,44.28,44.32,44.26,44.3,67962.0,41.6089,41.6465,41.5901,41.6277,67962.0
2022-01-05 13:40:00,44.3,44.39,44.28,44.37,67807.0,41.6277,41.7123,41.6089,41.6935,67807.0
2022-01-05 13:45:00,44.38,44.48,44.36,44.43,78035.0,41.7029,41.7969,41.6841,41.7499,78035.0
2022-01-05 13:50:00,44.44,44.44,44.38,44.43,41072.0,41.7593,41.7593,41.7029,41.7499,41072.0
2022-01-05 13:55:00,44.43,44.54,44.42,44.54,54257.0,41.7499,41.8532,41.7405,41.8532,54257.0
2022-01-05 14:00:00,44.54,44.6,44.43,44.44,189665.0,41.8532,41.9096,41.7499,41.7593,189665.0
2022-01-05 14:05:00,44.44,44.52,44.37,44.44,76866.0,41.7593,41.8344,41.6935,41.7593,76866.0
2022-01-05 14:10:00,44.43,44.45,44.35,44.39,55515.0,41.7499,41.7687,41.6747,41.7123,55515.0
2022-01-05 14:15:00,44.39,44.39,44.28,44.29,53099.0,41.7123,41.7123,41.6089,41.6183,53099.0
2022-01-05 14:20:00,44.29,44.33,44.18,44.19,68811.0,41.6183,41.6559,41.5149,41.5243,68811.0
2022-01-05 14:25:00,44.19,44.34,44.14,44.29,208695.0,41.5243,41.6653,41.4774,41.6183,208695.0
2022-01-05 14:30:00,44.29,44.33,44.23,44.23,109595.0,41.6183,41.6559,41.5619,41.5619,109595.0
2022-01-05 14:35:00,44.23,44.3,44.21,44.3,89201.0,41.5619,41.6277,41.5431,41.6277,89201.0
2022-01-05 14:40:00,44.31,44.32,44.21,44.22,49860.0,41.6371,41.6465,41.5431,41.5525,49860.0
2022-01-05 14:45:00,44.22,44.22,44.1,44.16,63105.0,41.5525,41.5525,41.4398,41.4962,63105.0
2022-01-05 14:50:00,44.16,44.19,44.05,44.06,72438.0,41.4962,41.5243,41.3928,41.4022,72438.0
2022-01-05 14:55:00,44.07,44.16,44.06,44.09,54327.0,41.4116,41.4962,41.4022,41.4304,54327.0
2022-01-05 15:00:00,44.09,44.1,43.98,44.0,59949.0,41.4304,41.4398,41.327,41.3458,59949.0
2022-01-05 15:05:00,44.01,44.07,43.84,43.88,100523.0,41.3552,41.4116,41.1955,41.233,100523.0
2022-01-05 15:10:00,43.88,44.09,43.87,44.05,72437.0,41.233,41.4304,41.2236,41.3928,72437.0
2022-01-05 15:15:00,44.05,44.05,43.95,43.99,65632.0,41.3928,41.3928,41.2988,41.3364,65632.0
2022-01-05 15:20:00,43.99,44.01,43.83,43.86,108101.0,41.3364,41.3552,41.1861,41.2143,108101.0
2022-01-05 15:25:00,43.87,43.95,43.82,43.88,63579.0,41.2236,41.2988,41.1767,41.233,63579.0
2022-01-05 15:30:00,43.87,43.9,43.8,43.86,115969.0,41.2236,41.2518,41.1579,41.2143,115969.0
2022-01-05 15:35:00,43.87,44.08,43.85,44.02,111638.0,41.2236,41.421,41.2049,41.3646,111638.0
2022-01-05 15:40:00,44.02,44.04,43.95,44.0,164459.0,41.3646,41.3834,41.2988,41.3458,164459.0
2022-01-05 15:45:00,44.01,44.09,43.96,44.04,151721.0,41.3552,41.4304,41.3082,41.3834,151721.0
2022-01-05 15:50:00,44.03,44.06,43.94,44.05,181803.0,41.374,41.4022,41.2894,41.3928,181803.0
2022-01-05 15:55:00,44.05,44.07,43.97,43.98,377069.0,41.3928,41.4116,41.3176,41.327,377069.0
2022-01-06 09:30:00,44.48,44.68,44.17,44.32,263872.0,41.7969,41.9848,41.5056,41.6465,263872.0
2022-01-06 09:35:00,44.32,44.34,44.1,44.24,208788.0,41.6465,41.6653,41.4398,41.5713,208788.0
2022-01-06 09:40:00,44.24,44.32,43.94,43.96,208883.0,41.5713,41.6465,41.2894,41.3082,208883.0
2022-01-06 09:45:00,43.96,43.99,43.74,43.89,150604.0,41.3082,41.3364,41.1015,41.2424,150604.0
2022-01-06 09:50:00,43.89,43.92,43.44,43.48,163128.0,41.2424,41.2706,40.8196,40.8572,163128.0
2022-01-06 09:55:00,43.49,43.63,43.43,43.51,114250.0,40.8666,40.9981,40.8102,40.8854,114250.0
2022-01-06 10:00:00,43.5,43.53,43.36,43.41,103769.0,40.876,40.9042,40.7444,40.7914,103769.0
2022-01-06 10:05:00,43.4,43.4,43.13,43.14,127233.0,40.782,40.782,40.5283,40.5377,127233.0
2022-01-06 10:10:00,43.13,43.34,43.07,43.3,133459.0,40.5283,40.7256,40.4719,40.688,133459.0
2022-01-06 10:15:00,43.29,43.33,43.1,43.11,122877.0,40.6786,40.7162,40.5001,40.5095,122877.0
2022-01-06 10:20:00,43.11,43.41,43.11,43.41,81027.0,40.5095,40.7914,40.5095,40.7914,81027.0
2022-01-06 10:25:00,43.41,43.61,43.4,43.53,85225.0,40.7914,40.9793,40.782,40.9042,85225.0
2022-01-06 10:30:00,43.54,43.69,43.5,43.64,79528.0,40.9136,41.0545,40.876,41.0075,79528.0
2022-01-06 10:35:00,43.63,43.67,43.45,43.5,59251.0,40.9981,41.0357,40.829,40.876,59251.0
2022-01-06 10:40:00,43.52,43.63,43.49,43.63,46268.0,40.8948,40.9981,40.8666,40.9981,46268.0
2022-01-06 10:45:00,43.64,43.74,43.59,43.72,40997.0,41.0075,41.1015,40.9605,41.0827,40997.0
2022-01-06 10:50:00,43.73,43.78,43.66,43.73,46024.0,41.0921,41.1391,41.0263,41.0921,46024.0
2022-01-06 10:55:00,43.74,43.79,43.67,43.7,49516.0,41.1015,41.1485,41.0357,41.0639,49516.0
2022-01-06 11:00:00,43.71,43.72,43.57,43.58,67556.0,41.0733,41.0827,40.9417,40.9511,67556.0
2022-01-06 11:05:00,43.58,43.9,43.58,43.84,55974.0,40.9511,41.2518,40.9511,41.1955,55974.0
2022-01-06 11:10:00,43.84,43.84,43.79,43.8,41921.0,41.1955,41.1955,41.1485,41.1579,41921.0
2022-01-06 11:15:00,43.8,43.89,43.75,43.77,80420.0,41.1579,41.2424,41.1109,41.1297,80420.0
2022-01-06 11:20:00,43.76,43.95,43.75,43.89,76060.0,41.1203,41.2988,41.1109,41.2424,76060.0
2022-01-06 11:25:00,43.9,43.91,43.75,43.84,43526.0,41.2518,41.2612,41.1109,41.1955,43526.0
2022-01-06 11:30:00,43.84,43.84,43.72,43.73,38049.0,41.1955,41.1955,41.0827,41.0921,38049.0
2022-01-06 11:35:00,43.74,43.83,43.72,43.82,31227.0,41.1015,41.1861,41.0827,41.1767,31227.0
2022-01-06 11:40:00,43.81,43.88,43.79,43.81,40304.0,41.1673,41.233,41.1485,41.1673,40304.0
2022-01-06 11:45:00,43.82,43.87,43.78,43.86,48654.0,41.1767,41.2236,41.1391,41.2143,48654.0
2022-01-06 11:50:00,43.85,43.92,43.84,43.88,53969.0,41.2049,41.2706,41.1955,41.233,53969.0
2022-01-06 11:55:00,43.88,43.93,43.85,43.86,78055.0,41.233,41.28,41.2049,41.2143,78055.0
2022-01-06 12:00:00,43.87,43.93,43.85,43.93,46001.0,41.2236,41.28,41.2049,41.28,46001.0
2022-01-06 12:05:00,43.92,44.08,43.88,44.07,28628.0,41.2706,41.421,41.233,41.4116,28628.0
2022-01-06 12:10:00,44.07,44.13,44.05,44.07,50097.0,41.4116,41.468,41.3928,41.4116,50097.0
2022-01-06 12:15:00,44.08,44.13,44.07,44.09,36769.0,41.421,41.468,41.4116,41.4304,36769.0
2022-01-06 12:20:00,44.09,44.16,44.05,44.1,45510.0,41.4304,41.4962,41.3928,41.4398,45510.0
2022-01-06 12:25:00,44.09,44.14,44.07,44.13,25972.0,41.4304,41.4774,41.4116,41.468,25972.0
2022-01-06 12:30:00,44.12,44.14,43.97,44.03,56601.0,41.4586,41.4774,41.3176,41.374,56601.0
2022-01-06 12:35:00,44.03,44.07,43.99,44.07,25601.0,41.374,41.4116,41.3364,41.4116,25601.0
2022-01-06 12:40:00,44.06,44.2,44.06,44.19,49542.0,41.4022,41.5337,41.4022,41.5243,49542.0
2022-01-06 12:45:00,44.19,44.19,44.07,44.08,44031.0,41.5243,41.5243,41.4116,41.421,44031.0
2022-01-06 12:50:00,44.07,44.1,44.01,44.08,24420.0,41.4116,41.4398,41.3552,41.421,24420.0
2022-01-06 12:55:00,44.09,44.16,44.08,44.11,27202.0,41.4304,41.4962,41.421,41.4492,27202.0
2022-01-06 13:00:00,44.11,44.2,44.1,44.19,51311.0,41.4492,41.5337,41.4398,41.5243,51311.0
2022-01-06 13:05:00,44.19,44.23,44.18,44.22,35146.0,41.5243,41.5619,41.5149,41.5525,35146.0
2022-01-06 13:10:00,44.23,44.23,44.15,44.19,32503.0,41.5619,41.5619,41.4868,41.5243,32503.0
2022-01-06 13:15:00,44.19,44.19,44.08,44.18,40694.0,41.5243,41.5243,41.421,41.5149,40694.0
2022-01-06 13:20:00,44.17,44.19,44.09,44.09,15846.0,41.5056,41.5243,41.4304,41.4304,15846.0
2022-01-06 13:25:00,44.09,44.11,44.05,44.09,43481.0,41.4304,41.4492,41.3928,41.4304,43481.0
2022-01-06 13:30:00,44.09,44.14,44.06,44.09,43064.0,41.4304,41.4774,41.4022,41.4304,43064.0
2022-01-06 13:35:00,44.09,44.16,44.07,44.1,32804.0,41.4304,41.4962,41.4116,41.4398,32804.0
2022-01-06 13:40:00,44.1,44.13,44.08,44.12,38247.0,41.4398,41.468,41.421,41.4586,38247.0
2022-01-06 13:45:00,44.11,44.18,44.08,44.16,35528.0,41.4492,41.5149,41.421,41.4962,35528.0
2022-01-06 13:50:00,44.16,44.17,44.11,44.16,24161.0,41.4962,41.5056,41.4492,41.4962,24161.0
2022-01-06 13:55:00,44.15,44.17,44.11,44.12,29173.0,41.4868,41.5056,41.4492,41.4586,29173.0
2022-01-06 14:00:00,44.12,44.15,43.98,43.98,53398.0,41.4586,41.4868,41.327,41.327,53398.0
2022-01-06 14:05:00,43.98,44.12,43.93,44.08,37691.0,41.327,41.4586,41.28,41.421,37691.0
2022-01-06 14:10:00,44.09,44.16,44.08,44.14,50103.0,41.4304,41.4962,41.421,41.4774,50103.0
2022-01-06 14:15:00,44.14,44.24,44.13,44.23,31656.0,41.4774,41.5713,41.468,41.5619,31656.0
2022-01-06 14:20:00,44.23,44.26,44.18,44.19,45510.0,41.5619,41.5901,41.5149,41.5243,45510.0
2022-01-06 14:25:00,44.19,44.2,44.14,44.16,44090.0,41.5243,41.5337,41.4774,41.4962,44090.0
2022-01-06 14:30:00,44.15,44.18,44.08,44.09,39341.0,41.4868,41.5149,41.421,41.4304,39341.0
2022-01-06 14:35:00,44.1,44.11,44.08,44.11,29869.0,41.4398,41.4492,41.421,41.4492,29869.0
2022-01-06 14:40:00,44.11,44.11,44.05,44.08,35846.0,41.4492,41.4492,41.3928,41.421,35846.0
2022-01-06 14:45:00,44.09,44.09,43.98,44.03,37542.0,41.4304,41.4304,41.327,41.374,37542.0
2022-01-06 14:50:00,44.03,44.09,44.02,44.08,36566.0,41.374,41.4304,41.3646,41.421,36566.0
2022-01-06 14:55:00,44.08,44.09,44.05,44.06,40075.0,41.421,41.4304,41.3928,41.4022,40075.0
2022-01-06 15:00:00,44.05,44.09,44.0,44.05,52408.0,41.3928,41.4304,41.3458,41.3928,52408.0
2022-01-06 15:05:00,44.05,44.05,43.91,43.95,88275.0,41.3928,41.3928,41.2612,41.2988,88275.0
2022-01-06 15:10:00,43.95,43.95,43.84,43.87,37559.0,41.2988,41.2988,41.1955,41.2236,37559.0
2022-01-06 15:15:00,43.87,43.91,43.82,43.91,35311.0,41.2236,41.2612,41.1767,41.2612,35311.0
2022-01-06 15:20:00,43.91,44.02,43.91,44.0,86705.0,41.2612,41.3646,41.2612,41.3458,86705.0
2022-01-06 15:25:00,44.0,44.03,43.93,44.03,55941.0,41.3458,41.374,41.28,41.374,55941.0
2022-01-06 15:30:00,44.02,44.11,44.01,44.05,81490.0,41.3646,41.4492,41.3552,41.3928,81490.0
2022-01-06 15:35:00,44.05,44.1,44.01,44.04,74600.0,41.3928,41.4398,41.3552,41.3834,74600.0
2022-01-06 15:40:00,44.05,44.06,43.97,44.01,93781.0,41.3928,41.4022,41.3176,41.3552,93781.0
2022-01-06 15:45:00,44.01,44.02,43.96,43.98,79977.0,41.3552,41.3646,41.3082,41.327,79977.0
2022-01-06 15:50:00,43.99,44.05,43.97,44.0,122592.0,41.3364,41.3928,41.3176,41.3458,122592.0
2022-01-06 15:55:00,44.01,44.01,43.88,43.89,392410.0,41.3552,41.3552,41.233,41.2424,392410.0
2022-01-07 09:30:00,44.19,44.68,44.11,44.58,206631.0,41.5243,41.9848,41.4492,41.8908,206631.0
2022-01-07 09:35:00,44.57,44.7,44.45,44.68,87983.0,41.8814,42.0036,41.7687,41.9848,87983.0
2022-01-07 09:40:00,44.68,44.78,44.59,44.69,119537.0,41.9848,42.0788,41.9002,41.9942,119537.0
2022-01-07 09:45:00,44.66,44.72,44.5,44.63,75964.0,41.966,42.0224,41.8156,41.9378,75964.0
2022-01-07 09:50:00,44.66,44.75,44.56,44.62,64120.0,41.966,42.0506,41.872,41.9284,64120.0
2022-01-07 09:55:00,44.61,44.91,44.61,44.84,74828.0,41.919,42.2009,41.919,42.1351,74828.0
2022-01-07 10:00:00,44.84,44.86,44.75,44.81,59652.0,42.1351,42.1539,42.0506,42.1069,59652.0
2022-01-07 10:05:00,44.8,44.85,44.72,44.76,84616.0,42.0975,42.1445,42.0224,42.06,84616.0
2022-01-07 10:10:00,44.75,45.03,44.72,44.98,121232.0,42.0506,42.3137,42.0224,42.2667,121232.0
2022-01-07 10:15:00,44.98,45.2,44.97,45.06,328698.0,42.2667,42.4734,42.2573,42.3419,328698.0
2022-01-07 10:20:00,45.05,45.05,44.89,44.99,95096.0,42.3325,42.3325,42.1821,42.2761,95096.0
2022-01-07 10:25:00,44.98,45.19,44.97,45.11,69638.0,42.2667,42.464,42.2573,42.3888,69638.0
2022-01-07 10:30:00,45.09,45.23,45.08,45.12,46965.0,42.3701,42.5016,42.3607,42.3982,46965.0
2022-01-07 10:35:00,45.12,45.14,44.98,44.99,53350.0,42.3982,42.417,42.2667,42.2761,53350.0
2022-01-07 10:40:00,44.99,45.02,44.9,44.91,70472.0,42.2761,42.3043,42.1915,42.2009,70472.0
2022-01-07 10:45:00,44.91,44.91,44.81,44.83,49004.0,42.2009,42.2009,42.1069,42.1257,49004.0
2022-01-07 10:50:00,44.81,44.83,44.7,44.74,38066.0,42.1069,42.1257,42.0036,42.0412,38066.0
2022-01-07 10:55:00,44.74,44.96,44.74,44.94,79758.0,42.0412,42.2479,42.0412,42.2291,79758.0
2022-01-07 11:00:00,44.93,44.96,44.82,44.88,48098.0,42.2197,42.2479,42.1163,42.1727,48098.0
2022-01-07 11:05:00,44.89,45.07,44.86,45.0,295377.0,42.1821,42.3513,42.1539,42.2855,295377.0
2022-01-07 11:10:00,45.0,45.09,44.96,45.07,89701.0,42.2855,42.3701,42.2479,42.3513,89701.0
2022-01-07 11:15:00,45.07,45.12,44.99,45.01,81848.0,42.3513,42.3982,42.2761,42.2949,81848.0
2022-01-07 11:20:00,45.01,45.15,45.0,45.11,83300.0,42.2949,42.4264,42.2855,42.3888,83300.0
2022-01-07 11:25:00,45.1,45.2,45.07,45.18,61907.0,42.3795,42.4734,42.3513,42.4546,61907.0
2022-01-07 11:30:00,45.17,45.29,45.17,45.27,52592.0,42.4452,42.558,42.4452,42.5392,52592.0
2022-01-07 11:35:00,45.26,45.27,45.2,45.25,37999.0,42.5298,42.5392,42.4734,42.5204,37999.0
2022-01-07 11:40:00,45.25,45.31,45.24,45.3,37684.0,42.5204,42.5768,42.511,42.5674,37684.0
2022-01-07 11:45:00,45.29,45.4,45.27,45.4,51312.0,42.558,42.6614,42.5392,42.6614,51312.0
2022-01-07 11:50:00,45.39,45.45,45.33,45.44,103598.0,42.652,42.7083,42.5956,42.6989,103598.0
2022-01-07 11:55:00,45.43,45.47,45.41,45.42,169056.0,42.6895,42.7271,42.6708,42.6801,169056.0
2022-01-07 12:00:00,45.41,45.44,45.35,45.44,48702.0,42.6708,42.6989,42.6144,42.6989,48702.0
2022-01-07 12:05:00,45.44,45.52,45.44,45.47,77247.0,42.6989,42.7741,42.6989,42.7271,77247.0
2022-01-07 12:10:00,45.47,45.6,45.46,45.59,63969.0,42.7271,42.8493,42.7177,42.8399,63969.0
2022-01-07 12:15:00,45.59,45.68,45.53,45.57,71637.0,42.8399,42.9245,42.7835,42.8211,71637.0
2022-01-07 12:20:00,45.57,45.6,45.51,45.51,57619.0,42.8211,42.8493,42.7647,42.7647,57619.0
2022-01-07 12:25:00,45.5,45.57,45.49,45.56,42548.0,42.7553,42.8211,42.7459,42.8117,42548.0
2022-01-07 12:30:00,45.57,45.57,45.47,45.52,59992.0,42.8211,42.8211,42.7271,42.7741,59992.0
2022-01-07 12:35:00,45.51,45.59,45.51,45.57,62867.0,42.7647,42.8399,42.7647,42.8211,62867.0
2022-01-07 12:40:00,45.56,45.6,45.52,45.54,32308.0,42.8117,42.8493,42.7741,42.7929,32308.0
2022-01-07 12:45:00,45.53,45.54,45.44,45.46,44876.0,42.7835,42.7929,42.6989,42.7177,44876.0
2022-01-07 12:50:00,45.46,45.49,45.43,45.48,37716.0,42.7177,42.7459,42.6895,42.7365,37716.0
2022-01-07 12:55:00,45.48,45.53,45.47,45.52,39733.0,42.7365,42.7835,42.7271,42.7741,39733.0
2022-01-07 13:00:00,45.52,45.52,45.43,45.5,43231.0,42.7741,42.7741,42.6895,42.7553,43231.0
2022-01-07 13:05:00,45.5,45.53,45.47,45.5,47689.0,42.7553,42.7835,42.7271,42.7553,47689.0
2022-01-07 13:10:00,45.48,45.48,45.38,45.39,32386.0,42.7365,42.7365,42.6426,42.652,32386.0
2022-01-07 13:15:00,45.39,45.44,45.38,45.43,53395.0,42.652,42.6989,42.6426,42.6895,53395.0
2022-01-07 13:20:00,45.44,45.48,45.41,45.46,36299.0,42.6989,42.7365,42.6708,42.7177,36299.0
2022-01-07 13:25:00,45.45,45.48,45.41,45.47,62412.0,42.7083,42.7365,42.6708,42.7271,62412.0
2022-01-07 13:30:00,45.46,45.46,45.4,45.44,46698.0,42.7177,42.7177,42.6614,42.6989,46698.0
2022-01-07 13:35:00,45.44,45.46,45.31,45.33,63186.0,42.6989,42.7177,42.5768,42.5956,63186.0
2022-01-07 13:40:00,45.34,45.49,45.33,45.46,70556.0,42.605,42.7459,42.5956,42.7177,70556.0
2022-01-07 13:45:00,45.46,45.54,45.43,45.52,31172.0,42.7177,42.7929,42.6895,42.7741,31172.0
2022-01-07 13:50:00,45.52,45.53,45.48,45.53,48951.0,42.7741,42.7835,42.7365,42.7835,48951.0
2022-01-07 13:55:00,45.53,45.59,45.53,45.58,47702.0,42.7835,42.8399,42.7835,42.8305,47702.0
2022-01-07 14:00:00,45.58,45.6,45.54,45.59,71950.0,42.8305,42.8493,42.7929,42.8399,71950.0
2022-01-07 14:05:00,45.58,45.58,45.47,45.48,42392.0,42.8305,42.8305,42.7271,42.7365,42392.0
2022-01-07 14:10:00,45.48,45.51,45.43,45.46,130183.0,42.7365,42.7647,42.6895,42.7177,130183.0
2022-01-07 14:15:00,45.45,45.46,45.42,45.45,49952.0,42.7083,42.7177,42.6801,42.7083,49952.0
2022-01-07 14:20:00,45.44,45.44,45.31,45.33,41639.0,42.6989,42.6989,42.5768,42.5956,41639.0
2022-01-07 14:25:00,45.32,45.33,45.27,45.31,39860.0,42.5862,42.5956,42.5392,42.5768,39860.0
2022-01-07 14:30:00,45.3,45.33,45.27,45.29,23875.0,42.5674,42.5956,42.5392,42.558,23875.0
2022-01-07 14:35:00,45.29,45.32,45.25,45.26,51588.0,42.558,42.5862,42.5204,42.5298,51588.0
2022-01-07 14:40:00,45.25,45.31,45.21,45.31,60408.0,42.5204,42.5768,42.4828,42.5768,60408.0
2022-01-07 14:45:00,45.31,45.44,45.31,45.36,44588.0,42.5768,42.6989,42.5768,42.6238,44588.0
2022-01-07 14:50:00,45.37,45.39,45.34,45.35,32045.0,42.6332,42.652,42.605,42.6144,32045.0
2022-01-07 14:55:00,45.35,45.42,45.35,45.38,37506.0,42.6144,42.6801,42.6144,42.6426,37506.0
2022-01-07 15:00:00,45.39,45.42,45.37,45.39,29686.0,42.652,42.6801,42.6332,42.652,29686.0
2022-01-07 15:05:00,45.4,45.43,45.36,45.4,41067.0,42.6614,42.6895,42.6238,42.6614,41067.0
2022-01-07 15:10:00,45.39,45.41,45.33,45.37,38778.0,42.652,42.6708,42.5956,42.6332,38778.0
2022-01-07 15:15:00,45.37,45.41,45.33,45.41,43948.0,42.6332,42.6708,42.5956,42.6708,43948.0
2022-01-07 15:20:00,45.41,45.46,45.39,45.46,49753.0,42.6708,42.7177,42.652,42.7177,49753.0
2022-01-07 15:25:00,45.46,45.5,45.42,45.49,55587.0,42.7177,42.7553,42.6801,42.7459,55587.0
2022-01-07 15:30:00,45.5,45.55,45.45,45.48,99475.0,42.7553,42.8023,42.7083,42.7365,99475.0
2022-01-07 15:35:00,45.48,45.5,45.4,45.44,71472.0,42.7365,42.7553,42.6614,42.6989,71472.0
2022-01-07 15:40:00,45.44,45.5,45.41,45.42,82894.0,42.6989,42.7553,42.6708,42.6801,82894.0
2022-01-07 15:45:00,45.41,45.46,45.35,45.35,148509.0,42.6708,42.7177,42.6144,42.6144,148509.0
2022-01-07 15:50:00,45.34,45.45,45.33,45.41,151085.0,42.605,42.7083,42.5956,42.6708,151085.0
2022-01-07 15:55:00,45.41,45.46,45.34,45.35,355660.0,42.6708,42.7177,42.605,42.6144,355660.0
2022-01-10 09:30:00,45.62,45.71,45.11,45.16,223541.0,42.8681,42.9527,42.3888,42.4358,223541.0
2022-01-10 09:35:00,45.15,45.21,44.96,45.16,111449.0,42.4264,42.4828,42.2479,42.4358,111449.0
2022-01-10 09:40:00,45.15,45.24,44.89,44.96,102149.0,42.4264,42.511,42.1821,42.2479,102149.0
2022-01-10 09:45:00,44.97,45.14,44.92,45.04,83435.0,42.2573,42.417,42.2103,42.3231,83435.0
2022-01-10 09:50:00,45.06,45.08,44.82,44.84,59664.0,42.3419,42.3607,42.1163,42.1351,59664.0
2022-01-10 09:55:00,44.86,44.87,44.65,44.71,176218.0,42.1539,42.1633,41.9566,42.013,176218.0
2022-01-10 10:00:00,44.72,44.75,44.52,44.65,87535.0,42.0224,42.0506,41.8344,41.9566,87535.0
2022-01-10 10:05:00,44.65,44.95,44.65,44.9,125689.0,41.9566,42.2385,41.9566,42.1915,125689.0
2022-01-10 10:10:00,44.88,44.88,44.52,44.6,72314.0,42.1727,42.1727,41.8344,41.9096,72314.0
2022-01-10 10:15:00,44.6,44.67,44.44,44.48,77826.0,41.9096,41.9754,41.7593,41.7969,77826.0
2022-01-10 10:20:00,44.48,44.64,44.48,44.53,63459.0,41.7969,41.9472,41.7969,41.8438,63459.0
2022-01-10 10:25:00,44.53,44.55,44.44,44.5,64472.0,41.8438,41.8626,41.7593,41.8156,64472.0
2022-01-10 10:30:00,44.51,44.74,44.49,44.6,62745.0,41.825,42.0412,41.8062,41.9096,62745.0
2022-01-10 10:35:00,44.6,44.6,44.33,44.35,49066.0,41.9096,41.9096,41.6559,41.6747,49066.0
2022-01-10 10:40:00,44.35,44.57,44.35,44.55,70910.0,41.6747,41.8814,41.6747,41.8626,70910.0
2022-01-10 10:45:00,44.55,44.58,44.31,44.35,281438.0,41.8626,41.8908,41.6371,41.6747,281438.0
2022-01-10 10:50:00,44.35,44.42,44.29,44.42,51043.0,41.6747,41.7405,41.6183,41.7405,51043.0
2022-01-10 10:55:00,44.43,44.54,44.39,44.53,88005.0,41.7499,41.8532,41.7123,41.8438,88005.0
2022-01-10 11:00:00,44.52,44.53,44.4,44.52,46234.0,41.8344,41.8438,41.7217,41.8344,46234.0
2022-01-10 11:05:00,44.5,44.62,44.49,44.58,43788.0,41.8156,41.9284,41.8062,41.8908,43788.0
2022-01-10 11:10:00,44.56,44.65,44.52,44.55,63852.0,41.872,41.9566,41.8344,41.8626,63852.0
2022-01-10 11:15:00,44.55,44.65,44.49,44.63,47986.0,41.8626,41.9566,41.8062,41.9378,47986.0
2022-01-10 11:20:00,44.62,44.69,44.52,44.67,56074.0,41.9284,41.9942,41.8344,41.9754,56074.0
2022-01-10 11:25:00,44.66,44.78,44.62,44.78,56273.0,41.966,42.0788,41.9284,42.0788,56273.0
2022-01-10 11:30:00,44.77,44.83,44.74,44.83,60787.0,42.0694,42.1257,42.0412,42.1257,60787.0
2022-01-10 11:35:00,44.83,44.86,44.78,44.82,43728.0,42.1257,42.1539,42.0788,42.1163,43728.0
2022-01-10 11:40:00,44.82,44.83,44.7,44.82,58405.0,42.1163,42.1257,42.0036,42.1163,58405.0
2022-01-10 11:45:00,44.82,44.91,44.82,44.85,45084.0,42.1163,42.2009,42.1163,42.1445,45084.0
2022-01-10 11:50:00,44.83,44.85,44.77,44.81,42776.0,42.1257,42.1445,42.0694,42.1069,42776.0
2022-01-10 11:55:00,44.8,44.88,44.76,44.87,39317.0,42.0975,42.1727,42.06,42.1633,39317.0
2022-01-10 12:00:00,44.87,44.93,44.87,44.88,27514.0,42.1633,42.2197,42.1633,42.1727,27514.0
2022-01-10 12:05:00,44.9,44.96,44.83,44.88,89224.0,42.1915,42.2479,42.1257,42.1727,89224.0
2022-01-10 12:10:00,44.88,45.06,44.87,45.03,71668.0,42.1727,42.3419,42.1633,42.3137,71668.0
2022-01-10 12:15:00,45.03,45.03,44.96,45.0,30806.0,42.3137,42.3137,42.2479,42.2855,30806.0
2022-01-10 12:20:00,45.01,45.14,45.01,45.13,52602.0,42.2949,42.417,42.2949,42.4076,52602.0
2022-01-10 12:25:00,45.14,45.18,45.12,45.13,122091.0,42.417,42.4546,42.3982,42.4076,122091.0
2022-01-10 12:30:00,45.12,45.14,45.03,45.14,72898.0,42.3982,42.417,42.3137,42.417,72898.0
2022-01-10 12:35:00,45.14,45.18,45.1,45.13,157836.0,42.417,42.4546,42.3795,42.4076,157836.0
2022-01-10 12:40:00,45.13,45.15,45.08,45.08,96341.0,42.4076,42.4264,42.3607,42.3607,96341.0
2022-01-10 12:45:00,45.08,45.12,45.03,45.05,37775.0,42.3607,42.3982,42.3137,42.3325,37775.0
2022-01-10 12:50:00,45.05,45.17,45.03,45.09,53804.0,42.3325,42.4452,42.3137,42.3701,53804.0
2022-01-10 12:55:00,45.08,45.13,45.06,45.06,59750.0,42.3607,42.4076,42.3419,42.3419,59750.0
2022-01-10 13:00:00,45.06,45.13,44.99,45.03,63918.0,42.3419,42.4076,42.2761,42.3137,63918.0
2022-01-10 13:05:00,45.03,45.11,45.03,45.07,41044.0,42.3137,42.3888,42.3137,42.3513,41044.0
2022-01-10 13:10:00,45.06,45.09,44.95,44.96,44113.0,42.3419,42.3701,42.2385,42.2479,44113.0
2022-01-10 13:15:00,44.97,44.99,44.92,44.96,42437.0,42.2573,42.2761,42.2103,42.2479,42437.0
2022-01-10 13:20:00,44.96,44.96,44.84,44.94,58168.0,42.2479,42.2479,42.1351,42.2291,58168.0
2022-01-10 13:25:00,44.94,44.94,44.87,44.89,34710.0,42.2291,42.2291,42.1633,42.1821,34710.0
2022-01-10 13:30:00,44.89,44.96,44.86,44.89,38074.0,42.1821,42.2479,42.1539,42.1821,38074.0
2022-01-10 13:35:00,44.89,44.9,44.8,44.8,25611.0,42.1821,42.1915,42.0975,42.0975,25611.0
2022-01-10 13:40:00,44.8,44.98,44.8,44.97,64520.0,42.0975,42.2667,42.0975,42.2573,64520.0
2022-01-10 13:45:00,44.95,44.95,44.89,44.9,31514.0,42.2385,42.2385,42.1821,42.1915,31514.0
2022-01-10 13:50:00,44.9,45.03,44.9,45.02,62430.0,42.1915,42.3137,42.1915,42.3043,62430.0
2022-01-10 13:55:00,45.02,45.04,44.98,45.03,71920.0,42.3043,42.3231,42.2667,42.3137,71920.0
2022-01-10 14:00:00,45.02,45.08,44.98,45.06,90215.0,42.3043,42.3607,42.2667,42.3419,90215.0
2022-01-10 14:05:00,45.05,45.09,45.01,45.09,26846.0,42.3325,42.3701,42.2949,42.3701,26846.0
2022-01-10 14:10:00,45.08,45.11,45.02,45.04,29802.0,42.3607,42.3888,42.3043,42.3231,29802.0
2022-01-10 14:15:00,45.04,45.04,44.91,44.96,25495.0,42.3231,42.3231,42.2009,42.2479,25495.0
2022-01-10 14:20:00,44.96,44.97,44.92,44.94,39740.0,42.2479,42.2573,42.2103,42.2291,39740.0
2022-01-10 14:25:00,44.94,44.98,44.89,44.94,49586.0,42.2291,42.2667,42.1821,42.2291,49586.0
2022-01-10 14:30:00,44.94,44.98,44.89,44.93,27306.0,42.2291,42.2667,42.1821,42.2197,27306.0
2022-01-10 14:35:00,44.93,44.98,44.92,44.95,39296.0,42.2197,42.2667,42.2103,42.2385,39296.0
2022-01-10 14:40:00,44.96,45.02,44.94,44.96,47681.0,42.2479,42.3043,42.2291,42.2479,47681.0
2022-01-10 14:45:00,44.95,44.99,44.94,44.97,74280.0,42.2385,42.2761,42.2291,42.2573,74280.0
2022-01-10 14:50:00,44.97,44.97,44.81,44.82,129699.0,42.2573,42.2573,42.1069,42.1163,129699.0
2022-01-10 14:55:00,44.83,45.05,44.81,45.04,99582.0,42.1257,42.3325,42.1069,42.3231,99582.0
2022-01-10 15:00:00,45.04,45.12,45.02,45.09,95374.0,42.3231,42.3982,42.3043,42.3701,95374.0
2022-01-10 15:05:00,45.09,45.11,44.96,45.0,95066.0,42.3701,42.3888,42.2479,42.2855,95066.0
2022-01-10 15:10:00,45.0,45.1,45.0,45.03,59580.0,42.2855,42.3795,42.2855,42.3137,59580.0
2022-01-10 15:15:00,45.03,45.08,44.97,45.01,47235.0,42.3137,42.3607,42.2573,42.2949,47235.0
2022-01-10 15:20:00,45.01,45.08,44.98,45.07,32488.0,42.2949,42.3607,42.2667,42.3513,32488.0
2022-01-10 15:25:00,45.08,45.12,45.01,45.02,61399.0,42.3607,42.3982,42.2949,42.3043,61399.0
2022-01-10 15:30:00,45.02,45.09,44.99,45.03,69164.0,42.3043,42.3701,42.2761,42.3137,69164.0
2022-01-10 15:35:00,45.03,45.05,44.98,45.02,74005.0,42.3137,42.3325,42.2667,42.3043,74005.0
2022-01-10 15:40:00,45.02,45.07,45.0,45.07,95951.0,42.3043,42.3513,42.2855,42.3513,95951.0
2022-01-10 15:45:00,45.07,45.12,45.0,45.05,127953.0,42.3513,42.3982,42.2855,42.3325,127953.0
2022-01-10 15:50:00,45.04,45.17,45.0,45.16,179381.0,42.3231,42.4452,42.2855,42.4358,179381.0
2022-01-10 15:55:00,45.15,45.28,45.11,45.22,492376.0,42.4264,42.5486,42.3888,42.4922,492376.0
2022-01-11 09:30:00,45.35,45.98,45.33,45.95,305283.0,42.6144,43.2064,42.5956,43.1782,305283.0
2022-01-11 09:35:00,45.94,45.98,45.43,45.44,132786.0,43.1688,43.2064,42.6895,42.6989,132786.0
2022-01-11 09:40:00,45.46,45.77,45.45,45.54,97356.0,42.7177,43.009,42.7083,42.7929,97356.0
2022-01-11 09:45:00,45.54,45.56,45.29,45.43,78644.0,42.7929,42.8117,42.558,42.6895,78644.0
2022-01-11 09:50:00,45.42,45.68,45.4,45.63,94893.0,42.6801,42.9245,42.6614,42.8775,94893.0
2022-01-11 09:55:00,45.63,45.69,45.55,45.65,49804.0,42.8775,42.9339,42.8023,42.8963,49804.0
2022-01-11 10:00:00,45.64,45.85,45.64,45.67,63437.0,42.8869,43.0842,42.8869,42.9151,63437.0
2022-01-11 10:05:00,45.66,45.72,45.48,45.51,96653.0,42.9057,42.9621,42.7365,42.7647,96653.0
2022-01-11 10:10:00,45.52,45.76,45.48,45.76,78610.0,42.7741,42.9996,42.7365,42.9996,78610.0
2022-01-11 10:15:00,45.76,45.77,45.59,45.76,90005.0,42.9996,43.009,42.8399,42.9996,90005.0
2022-01-11 10:20:00,45.75,45.83,45.63,45.64,104599.0,42.9902,43.0654,42.8775,42.8869,104599.0
2022-01-11 10:25:00,45.65,45.78,45.57,45.78,57554.0,42.8963,43.0184,42.8211,43.0184,57554.0
2022-01-11 10:30:00,45.78,45.78,45.54,45.62,97932.0,43.0184,43.0184,42.7929,42.8681,97932.0
2022-01-11 10:35:00,45.64,45.69,45.55,45.6,63311.0,42.8869,42.9339,42.8023,42.8493,63311.0
2022-01-11 10:40:00,45.61,45.68,45.53,45.6,36729.0,42.8587,42.9245,42.7835,42.8493,36729.0
2022-01-11 10:45:00,45.59,45.71,45.58,45.64,35985.0,42.8399,42.9527,42.8305,42.8869,35985.0
2022-01-11 10:50:00,45.63,45.71,45.59,45.63,26951.0,42.8775,42.9527,42.8399,42.8775,26951.0
2022-01-11 10:55:00,45.64,45.65,45.49,45.57,36070.0,42.8869,42.8963,42.7459,42.8211,36070.0
2022-01-11 11:00:00,45.57,45.68,45.57,45.61,29969.0,42.8211,42.9245,42.8211,42.8587,29969.0
2022-01-11 11:05:00,45.61,45.65,45.56,45.62,26124.0,42.8587,42.8963,42.8117,42.8681,26124.0
2022-01-11 11:10:00,45.63,45.67,45.59,45.65,34678.0,42.8775,42.9151,42.8399,42.8963,34678.0
2022-01-11 11:15:00,45.64,45.68,45.55,45.67,26872.0,42.8869,42.9245,42.8023,42.9151,26872.0
2022-01-11 11:20:00,45.67,45.67,45.58,45.61,31539.0,42.9151,42.9151,42.8305,42.8587,31539.0
2022-01-11 11:25:00,45.6,45.68,45.56,45.67,53980.0,42.8493,42.9245,42.8117,42.9151,53980.0
2022-01-11 11:30:00,45.66,45.67,45.53,45.65,49277.0,42.9057,42.9151,42.7835,42.8963,49277.0
2022-01-11 11:35:00,45.66,45.82,45.65,45.8,67505.0,42.9057,43.056,42.8963,43.0372,67505.0
2022-01-11 11:40:00,45.81,45.89,45.75,45.78,73416.0,43.0466,43.1218,42.9902,43.0184,73416.0
2022-01-11 11:45:00,45.79,45.8,45.7,45.76,60048.0,43.0278,43.0372,42.9433,42.9996,60048.0
2022-01-11 11:50:00,45.76,45.86,45.75,45.82,55329.0,42.9996,43.0936,42.9902,43.056,55329.0
2022-01-11 11:55:00,45.83,45.84,45.76,45.81,33334.0,43.0654,43.0748,42.9996,43.0466,33334.0
2022-01-11 12:00:00,45.81,45.85,45.79,45.81,23017.0,43.0466,43.0842,43.0278,43.0466,23017.0
2022-01-11 12:05:00,45.82,45.86,45.76,45.79,28165.0,43.056,43.0936,42.9996,43.0278,28165.0
2022-01-11 12:10:00,45.79,45.83,45.77,45.79,28462.0,43.0278,43.0654,43.009,43.0278,28462.0
2022-01-11 12:15:00,45.78,45.86,45.74,45.86,30869.0,43.0184,43.0936,42.9808,43.0936,30869.0
2022-01-11 12:20:00,45.85,45.96,45.85,45.96,32504.0,43.0842,43.1876,43.0842,43.1876,32504.0
2022-01-11 12:25:00,45.96,45.99,45.86,45.87,53771.0,43.1876,43.2158,43.0936,43.103,53771.0
2022-01-11 12:30:00,45.86,45.95,45.84,45.94,21441.0,43.0936,43.1782,43.0748,43.1688,21441.0
2022-01-11 12:35:00,45.95,46.06,45.94,46.04,132334.0,43.1782,43.2815,43.1688,43.2627,132334.0
2022-01-11 12:40:00,46.04,46.18,46.04,46.14,63868.0,43.2627,43.3943,43.2627,43.3567,63868.0
2022-01-11 12:45:00,46.13,46.2,46.12,46.18,40613.0,43.3473,43.4131,43.3379,43.3943,40613.0
2022-01-11 12:50:00,46.18,46.18,46.06,46.08,34447.0,43.3943,43.3943,43.2815,43.3003,34447.0
2022-01-11 12:55:00,46.07,46.12,46.06,46.12,28004.0,43.2909,43.3379,43.2815,43.3379,28004.0
2022-01-11 13:00:00,46.11,46.11,46.0,46.0,30666.0,43.3285,43.3285,43.2252,43.2252,30666.0
2022-01-11 13:05:00,46.0,46.0,45.91,45.91,44450.0,43.2252,43.2252,43.1406,43.1406,44450.0
2022-01-11 13:10:00,45.92,46.02,45.92,46.01,28051.0,43.15,43.244,43.15,43.2346,28051.0
2022-01-11 13:15:00,46.0,46.1,46.0,46.07,48765.0,43.2252,43.3191,43.2252,43.2909,48765.0
2022-01-11 13:20:00,46.07,46.09,46.04,46.08,31185.0,43.2909,43.3097,43.2627,43.3003,31185.0
2022-01-11 13:25:00,46.07,46.08,46.03,46.07,25513.0,43.2909,43.3003,43.2534,43.2909,25513.0
2022-01-11 13:30:00,46.07,46.17,46.07,46.16,47345.0,43.2909,43.3849,43.2909,43.3755,47345.0
2022-01-11 13:35:00,46.16,46.19,46.11,46.18,53785.0,43.3755,43.4037,43.3285,43.3943,53785.0
2022-01-11 13:40:00,46.18,46.25,46.15,46.2,131861.0,43.3943,43.4601,43.3661,43.4131,131861.0
2022-01-11 13:45:00,46.21,46.21,46.11,46.12,38790.0,43.4225,43.4225,43.3285,43.3379,38790.0
2022-01-11 13:50:00,46.12,46.12,46.06,46.08,16706.0,43.3379,43.3379,43.2815,43.3003,16706.0
2022-01-11 13:55:00,46.09,46.12,46.09,46.12,19045.0,43.3097,43.3379,43.3097,43.3379,19045.0
2022-01-11 14:00:00,46.12,46.17,46.07,46.16,25250.0,43.3379,43.3849,43.2909,43.3755,25250.0
2022-01-11 14:05:00,46.16,46.18,46.1,46.13,45529.0,43.3755,43.3943,43.3191,43.3473,45529.0
2022-01-11 14:10:00,46.13,46.13,46.08,46.12,29928.0,43.3473,43.3473,43.3003,43.3379,29928.0
2022-01-11 14:15:00,46.12,46.16,46.12,46.16,13064.0,43.3379,43.3755,43.3379,43.3755,13064.0
2022-01-11 14:20:00,46.15,46.16,46.07,46.09,37512.0,43.3661,43.3755,43.2909,43.3097,37512.0
2022-01-11 14:25:00,46.09,46.12,46.07,46.11,23676.0,43.3097,43.3379,43.2909,43.3285,23676.0
2022-01-11 14:30:00,46.11,46.11,46.02,46.03,69401.0,43.3285,43.3285,43.244,43.2534,69401.0
2022-01-11 14:35:00,46.03,46.07,45.99,46.05,25245.0,43.2534,43.2909,43.2158,43.2721,25245.0
2022-01-11 14:40:00,46.06,46.08,45.96,45.97,60463.0,43.2815,43.3003,43.1876,43.197,60463.0
2022-01-11 14:45:00,45.97,45.97,45.93,45.95,29689.0,43.197,43.197,43.1594,43.1782,29689.0
2022-01-11 14:50:00,45.95,45.95,45.89,45.93,44708.0,43.1782,43.1782,43.1218,43.1594,44708.0
2022-01-11 14:55:00,45.94,45.99,45.93,45.97,30643.0,43.1688,43.2158,43.1594,43.197,30643.0
2022-01-11 15:00:00,45.96,45.99,45.91,45.91,27747.0,43.1876,43.2158,43.1406,43.1406,27747.0
2022-01-11 15:05:00,45.91,45.96,45.91,45.93,33719.0,43.1406,43.1876,43.1406,43.1594,33719.0
2022-01-11 15:10:00,45.93,45.94,45.89,45.92,41284.0,43.1594,43.1688,43.1218,43.15,41284.0
2022-01-11 15:15:00,45.92,45.96,45.89,45.9,38098.0,43.15,43.1876,43.1218,43.1312,38098.0
2022-01-11 15:20:00,45.9,45.98,45.89,45.96,43003.0,43.1312,43.2064,43.1218,43.1876,43003.0
2022-01-11 15:25:00,45.95,46.03,45.94,46.01,52893.0,43.1782,43.2534,43.1688,43.2346,52893.0
2022-01-11 15:30:00,46.01,46.01,45.9,45.94,45201.0,43.2346,43.2346,43.1312,43.1688,45201.0
2022-01-11 15:35:00,45.94,45.94,45.87,45.88,52816.0,43.1688,43.1688,43.103,43.1124,52816.0
2022-01-11 15:40:00,45.88,45.88,45.81,45.87,97892.0,43.1124,43.1124,43.0466,43.103,97892.0
2022-01-11 15:45:00,45.86,45.89,45.82,45.87,68291.0,43.0936,43.1218,43.056,43.103,68291.0
2022-01-11 15:50:00,45.87,45.87,45.77,45.8,127080.0,43.103,43.103,43.009,43.0372,127080.0
2022-01-11 15:55:00,45.8,45.86,45.76,45.84,269664.0,43.0372,43.0936,42.9996,43.0748,269664.0
2022-01-12 09:30:00,45.54,45.84,45.33,45.38,223398.0,42.7929,43.0748,42.5956,42.6426,223398.0
2022-01-12 09:35:00,45.37,45.37,44.82,44.98,295786.0,42.6332,42.6332,42.1163,42.2667,295786.0
2022-01-12 09:40:00,45.0,45.6,44.95,45.49,134682.0,42.2855,42.8493,42.2385,42.7459,134682.0
2022-01-12 09:45:00,45.5,45.77,45.46,45.76,75156.0,42.7553,43.009,42.7177,42.9996,75156.0
2022-01-12 09:50:00,45.76,45.83,45.65,45.8,120572.0,42.9996,43.0654,42.8963,43.0372,120572.0
2022-01-12 09:55:00,45.8,45.87,45.75,45.86,113841.0,43.0372,43.103,42.9902,43.0936,113841.0
2022-01-12 10:00:00,45.86,45.93,45.62,45.64,183852.0,43.0936,43.1594,42.8681,42.8869,183852.0
2022-01-12 10:05:00,45.65,45.72,45.54,45.68,63460.0,42.8963,42.9621,42.7929,42.9245,63460.0
2022-01-12 10:10:00,45.68,45.68,45.46,45.46,57932.0,42.9245,42.9245,42.7177,42.7177,57932.0
2022-01-12 10:15:00,45.47,45.48,45.26,45.27,65025.0,42.7271,42.7365,42.5298,42.5392,65025.0
2022-01-12 10:20:00,45.27,45.3,45.13,45.15,114990.0,42.5392,42.5674,42.4076,42.4264,114990.0
2022-01-12 10:25:00,45.16,45.19,45.02,45.07,68640.0,42.4358,42.464,42.3043,42.3513,68640.0
2022-01-12 10:30:00,45.08,45.12,44.91,45.11,89157.0,42.3607,42.3982,42.2009,42.3888,89157.0
2022-01-12 10:35:00,45.11,45.26,45.09,45.24,126240.0,42.3888,42.5298,42.3701,42.511,126240.0
2022-01-12 10:40:00,45.23,45.25,44.99,45.05,65742.0,42.5016,42.5204,42.2761,42.3325,65742.0
2022-01-12 10:45:00,45.05,45.11,44.99,45.03,49824.0,42.3325,42.3888,42.2761,42.3137,49824.0
2022-01-12 10:50:00,45.04,45.19,45.02,45.19,31555.0,42.3231,42.464,42.3043,42.464,31555.0
2022-01-12 10:55:00,45.18,45.19,45.06,45.19,171363.0,42.4546,42.464,42.3419,42.464,171363.0
2022-01-12 11:00:00,45.19,45.41,45.19,45.29,178064.0,42.464,42.6708,42.464,42.558,178064.0
2022-01-12 11:05:00,45.3,45.3,45.02,45.08,58564.0,42.5674,42.5674,42.3043,42.3607,58564.0
2022-01-12 11:10:00,45.09,45.12,45.02,45.03,40104.0,42.3701,42.3982,42.3043,42.3137,40104.0
2022-01-12 11:15:00,45.01,45.04,44.93,44.95,100770.0,42.2949,42.3231,42.2197,42.2385,100770.0
2022-01-12 11:20:00,44.95,44.99,44.84,44.98,77211.0,42.2385,42.2761,42.1351,42.2667,77211.0
2022-01-12 11:25:00,44.98,45.07,44.95,45.01,35903.0,42.2667,42.3513,42.2385,42.2949,35903.0
2022-01-12 11:30:00,45.01,45.04,44.95,44.98,68124.0,42.2949,42.3231,42.2385,42.2667,68124.0
2022-01-12 11:35:00,44.99,45.0,44.93,44.95,37859.0,42.2761,42.2855,42.2197,42.2385,37859.0
2022-01-12 11:40:00,44.95,45.0,44.88,44.91,44761.0,42.2385,42.2855,42.1727,42.2009,44761.0
2022-01-12 11:45:00,44.91,45.0,44.9,44.99,16963.0,42.2009,42.2855,42.1915,42.2761,16963.0
2022-01-12 11:50:00,45.0,45.07,44.99,45.06,29039.0,42.2855,42.3513,42.2761,42.3419,29039.0
2022-01-12 11:55:00,45.06,45.06,44.97,45.02,31479.0,42.3419,42.3419,42.2573,42.3043,31479.0
2022-01-12 12:00:00,45.01,45.01,44.95,45.0,32665.0,42.2949,42.2949,42.2385,42.2855,32665.0
2022-01-12 12:05:00,44.98,45.0,44.85,44.92,50413.0,42.2667,42.2855,42.1445,42.2103,50413.0
2022-01-12 12:10:00,44.94,44.99,44.92,44.98,27098.0,42.2291,42.2761,42.2103,42.2667,27098.0
2022-01-12 12:15:00,44.97,45.0,44.96,44.97,14904.0,42.2573,42.2855,42.2479,42.2573,14904.0
2022-01-12 12:20:00,44.98,44.99,44.87,44.88,34737.0,42.2667,42.2761,42.1633,42.1727,34737.0
2022-01-12 12:25:00,44.88,44.93,44.88,44.92,32037.0,42.1727,42.2197,42.1727,42.2103,32037.0
2022-01-12 12:30:00,44.91,44.92,44.86,44.87,45356.0,42.2009,42.2103,42.1539,42.1633,45356.0
2022-01-12 12:35:00,44.87,44.88,44.72,44.75,117415.0,42.1633,42.1727,42.0224,42.0506,117415.0
2022-01-12 12:40:00,44.76,44.8,44.72,44.77,53895.0,42.06,42.0975,42.0224,42.0694,53895.0
2022-01-12 12:45:00,44.77,44.9,44.77,44.9,57665.0,42.0694,42.1915,42.0694,42.1915,57665.0
2022-01-12 12:50:00,44.9,44.93,44.88,44.89,35986.0,42.1915,42.2197,42.1727,42.1821,35986.0
2022-01-12 12:55:00,44.88,44.98,44.87,44.96,52021.0,42.1727,42.2667,42.1633,42.2479,52021.0
2022-01-12 13:00:00,44.95,44.98,44.86,44.9,41244.0,42.2385,42.2667,42.1539,42.1915,41244.0
2022-01-12 13:05:00,44.91,44.99,44.89,44.99,23919.0,42.2009,42.2761,42.1821,42.2761,23919.0
2022-01-12 13:10:00,44.99,45.05,44.99,45.03,76084.0,42.2761,42.3325,42.2761,42.3137,76084.0
2022-01-12 13:15:00,45.03,45.08,45.01,45.07,50643.0,42.3137,42.3607,42.2949,42.3513,50643.0
2022-01-12 13:20:00,45.07,45.09,45.04,45.07,29330.0,42.3513,42.3701,42.3231,42.3513,29330.0
2022-01-12 13:25:00,45.06,45.18,45.03,45.15,50644.0,42.3419,42.4546,42.3137,42.4264,50644.0
2022-01-12 13:30:00,45.15,45.17,45.11,45.15,21999.0,42.4264,42.4452,42.3888,42.4264,21999.0
2022-01-12 13:35:00,45.16,45.19,45.13,45.18,34993.0,42.4358,42.464,42.4076,42.4546,34993.0
2022-01-12 13:40:00,45.18,45.28,45.15,45.27,33721.0,42.4546,42.5486,42.4264,42.5392,33721.0
2022-01-12 13:45:00,45.26,45.27,45.11,45.11,56613.0,42.5298,42.5392,42.3888,42.3888,56613.0
2022-01-12 13:50:00,45.12,45.17,45.09,45.16,35462.0,42.3982,42.4452,42.3701,42.4358,35462.0
2022-01-12 13:55:00,45.16,45.2,45.15,45.18,44680.0,42.4358,42.4734,42.4264,42.4546,44680.0
2022-01-12 14:00:00,45.18,45.19,45.08,45.11,49772.0,42.4546,42.464,42.3607,42.3888,49772.0
2022-01-12 14:05:00,45.11,45.13,45.0,45.09,71147.0,42.3888,42.4076,42.2855,42.3701,71147.0
2022-01-12 14:10:00,45.08,45.12,45.02,45.04,50004.0,42.3607,42.3982,42.3043,42.3231,50004.0
2022-01-12 14:15:00,45.03,45.09,45.03,45.05,39550.0,42.3137,42.3701,42.3137,42.3325,39550.0
2022-01-12 14:20:00,45.05,45.19,45.05,45.19,38923.0,42.3325,42.464,42.3325,42.464,38923.0
2022-01-12 14:25:00,45.18,45.26,45.18,45.22,45491.0,42.4546,42.5298,42.4546,42.4922,45491.0
2022-01-12 14:30:00,45.23,45.28,45.21,45.23,40773.0,42.5016,42.5486,42.4828,42.5016,40773.0
2022-01-12 14:35:00,45.24,45.27,45.21,45.22,30047.0,42.511,42.5392,42.4828,42.4922,30047.0
2022-01-12 14:40:00,45.22,45.23,45.11,45.11,29314.0,42.4922,42.5016,42.3888,42.3888,29314.0
2022-01-12 14:45:00,45.11,45.18,45.08,45.16,44545.0,42.3888,42.4546,42.3607,42.4358,44545.0
2022-01-12 14:50:00,45.16,45.21,45.08,45.09,54691.0,42.4358,42.4828,42.3607,42.3701,54691.0
2022-01-12 14:55:00,45.09,45.13,45.07,45.09,48326.0,42.3701,42.4076,42.3513,42.3701,48326.0
2022-01-12 15:00:00,45.09,45.16,45.04,45.15,56545.0,42.3701,42.4358,42.3231,42.4264,56545.0
2022-01-12 15:05:00,45.15,45.18,45.12,45.14,22453.0,42.4264,42.4546,42.3982,42.417,22453.0
2022-01-12 15:10:00,45.14,45.19,45.12,45.18,43550.0,42.417,42.464,42.3982,42.4546,43550.0
2022-01-12 15:15:00,45.18,45.27,45.18,45.25,44256.0,42.4546,42.5392,42.4546,42.5204,44256.0
2022-01-12 15:20:00,45.26,45.3,45.23,45.27,28487.0,42.5298,42.5674,42.5016,42.5392,28487.0
2022-01-12 15:25:00,45.27,45.28,45.2,45.26,28958.0,42.5392,42.5486,42.4734,42.5298,28958.0
2022-01-12 15:30:00,45.25,45.38,45.19,45.33,76074.0,42.5204,42.6426,42.464,42.5956,76074.0
2022-01-12 15:35:00,45.33,45.38,45.26,45.3,90045.0,42.5956,42.6426,42.5298,42.5674,90045.0
2022-01-12 15:40:00,45.3,45.31,45.25,45.26,75591.0,42.5674,42.5768,42.5204,42.5298,75591.0
2022-01-12 15:45:00,45.25,45.28,45.16,45.21,111315.0,42.5204,42.5486,42.4358,42.4828,111315.0
2022-01-12 15:50:00,45.21,45.29,45.18,45.29,198111.0,42.4828,42.558,42.4546,42.558,198111.0
2022-01-12 15:55:00,45.29,45.3,45.17,45.21,319290.0,42.558,42.5674,42.4452,42.4828,319290.0
2022-01-13 09:30:00,45.32,45.75,45.24,45.26,211256.0,42.5862,42.9902,42.511,42.5298,211256.0
2022-01-13 09:35:00,45.29,45.8,45.29,45.75,105381.0,42.558,43.0372,42.558,42.9902,105381.0
2022-01-13 09:40:00,45.77,45.86,45.49,45.56,155877.0,43.009,43.0936,42.7459,42.8117,155877.0
2022-01-13 09:45:00,45.56,45.76,45.5,45.72,174152.0,42.8117,42.9996,42.7553,42.9621,174152.0
2022-01-13 09:50:00,45.71,46.1,45.66,46.05,290320.0,42.9527,43.3191,42.9057,43.2721,290320.0
2022-01-13 09:55:00,46.05,46.13,45.99,46.11,83759.0,43.2721,43.3473,43.2158,43.3285,83759.0
2022-01-13 10:00:00,46.11,46.46,46.09,46.38,334624.0,43.3285,43.6574,43.3097,43.5822,334624.0
2022-01-13 10:05:00,46.37,46.46,46.31,46.38,157268.0,43.5728,43.6574,43.5165,43.5822,157268.0
2022-01-13 10:10:00,46.37,46.46,46.25,46.41,124001.0,43.5728,43.6574,43.4601,43.6104,124001.0
2022-01-13 10:15:00,46.39,46.39,46.12,46.17,95621.0,43.5916,43.5916,43.3379,43.3849,95621.0
2022-01-13 10:20:00,46.17,46.32,46.14,46.22,90239.0,43.3849,43.5259,43.3567,43.4319,90239.0
2022-01-13 10:25:00,46.21,46.26,46.13,46.22,74862.0,43.4225,43.4695,43.3473,43.4319,74862.0
2022-01-13 10:30:00,46.23,46.32,45.99,46.16,98843.0,43.4413,43.5259,43.2158,43.3755,98843.0
2022-01-13 10:35:00,46.15,46.15,46.0,46.03,42740.0,43.3661,43.3661,43.2252,43.2534,42740.0
2022-01-13 10:40:00,46.04,46.16,46.04,46.12,50907.0,43.2627,43.3755,43.2627,43.3379,50907.0
2022-01-13 10:45:00,46.12,46.24,46.08,46.21,72407.0,43.3379,43.4507,43.3003,43.4225,72407.0
2022-01-13 10:50:00,46.2,46.2,45.97,46.01,155110.0,43.4131,43.4131,43.197,43.2346,155110.0
2022-01-13 10:55:00,46.02,46.22,46.01,46.16,42571.0,43.244,43.4319,43.2346,43.3755,42571.0
2022-01-13 11:00:00,46.16,46.29,46.08,46.17,51279.0,43.3755,43.4977,43.3003,43.3849,51279.0
2022-01-13 11:05:00,46.16,46.24,46.11,46.14,47579.0,43.3755,43.4507,43.3285,43.3567,47579.0
2022-01-13 11:10:00,46.13,46.26,46.08,46.22,51783.0,43.3473,43.4695,43.3003,43.4319,51783.0
2022-01-13 11:15:00,46.21,46.23,46.12,46.19,36253.0,43.4225,43.4413,43.3379,43.4037,36253.0
2022-01-13 11:20:00,46.19,46.29,46.16,46.24,28198.0,43.4037,43.4977,43.3755,43.4507,28198.0
2022-01-13 11:25:00,46.23,46.29,46.21,46.22,35284.0,43.4413,43.4977,43.4225,43.4319,35284.0
2022-01-13 11:30:00,46.21,46.23,46.09,46.13,41176.0,43.4225,43.4413,43.3097,43.3473,41176.0
2022-01-13 11:35:00,46.13,46.18,46.12,46.15,33753.0,43.3473,43.3943,43.3379,43.3661,33753.0
2022-01-13 11:40:00,46.15,46.24,46.13,46.23,39012.0,43.3661,43.4507,43.3473,43.4413,39012.0
2022-01-13 11:45:00,46.23,46.46,46.23,46.45,90072.0,43.4413,43.6574,43.4413,43.648,90072.0
2022-01-13 11:50:00,46.46,46.49,46.32,46.38,74135.0,43.6574,43.6856,43.5259,43.5822,74135.0
2022-01-13 11:55:00,46.38,46.39,46.19,46.21,48585.0,43.5822,43.5916,43.4037,43.4225,48585.0
2022-01-13 12:00:00,46.19,46.19,46.04,46.04,53720.0,43.4037,43.4037,43.2627,43.2627,53720.0
2022-01-13 12:05:00,46.04,46.06,46.01,46.05,94038.0,43.2627,43.2815,43.2346,43.2721,94038.0
2022-01-13 12:10:00,46.05,46.11,46.03,46.07,45990.0,43.2721,43.3285,43.2534,43.2909,45990.0
2022-01-13 12:15:00,46.07,46.07,45.87,45.96,101921.0,43.2909,43.2909,43.103,43.1876,101921.0
2022-01-13 12:20:00,45.95,45.97,45.83,45.93,53390.0,43.1782,43.197,43.0654,43.1594,53390.0
2022-01-13 12:25:00,45.94,46.05,45.93,46.02,28069.0,43.1688,43.2721,43.1594,43.244,28069.0
2022-01-13 12:30:00,46.0,46.09,45.94,46.06,45787.0,43.2252,43.3097,43.1688,43.2815,45787.0
2022-01-13 12:35:00,46.05,46.09,45.93,45.98,46202.0,43.2721,43.3097,43.1594,43.2064,46202.0
2022-01-13 12:40:00,45.99,46.02,45.94,45.96,16533.0,43.2158,43.244,43.1688,43.1876,16533.0
2022-01-13 12:45:00,45.96,45.97,45.85,45.86,49817.0,43.1876,43.197,43.0842,43.0936,49817.0
2022-01-13 12:50:00,45.86,45.93,45.8,45.93,71946.0,43.0936,43.1594,43.0372,43.1594,71946.0
2022-01-13 12:55:00,45.93,46.06,45.89,46.04,106338.0,43.1594,43.2815,43.1218,43.2627,106338.0
2022-01-13 13:00:00,46.04,46.05,45.9,45.92,53823.0,43.2627,43.2721,43.1312,43.15,53823.0
2022-01-13 13:05:00,45.91,45.98,45.85,45.95,30064.0,43.1406,43.2064,43.0842,43.1782,30064.0
2022-01-13 13:10:00,45.94,46.0,45.92,46.0,36562.0,43.1688,43.2252,43.15,43.2252,36562.0
2022-01-13 13:15:00,45.99,46.02,45.95,45.95,32562.0,43.2158,43.244,43.1782,43.1782,32562.0
2022-01-13 13:20:00,45.95,45.97,45.9,45.93,42487.0,43.1782,43.197,43.1312,43.1594,42487.0
2022-01-13 13:25:00,45.92,45.98,45.91,45.97,37681.0,43.15,43.2064,43.1406,43.197,37681.0
2022-01-13 13:30:00,45.97,45.97,45.91,45.96,23912.0,43.197,43.197,43.1406,43.1876,23912.0
2022-01-13 13:35:00,45.95,45.96,45.88,45.9,28062.0,43.1782,43.1876,43.1124,43.1312,28062.0
2022-01-13 13:40:00,45.9,46.0,45.88,45.95,34264.0,43.1312,43.2252,43.1124,43.1782,34264.0
2022-01-13 13:45:00,45.96,45.98,45.91,45.93,26941.0,43.1876,43.2064,43.1406,43.1594,26941.0
2022-01-13 13:50:00,45.93,45.97,45.93,45.96,11188.0,43.1594,43.197,43.1594,43.1876,11188.0
2022-01-13 13:55:00,45.96,46.0,45.93,45.98,45261.0,43.1876,43.2252,43.1594,43.2064,45261.0
2022-01-13 14:00:00,45.98,46.0,45.95,45.95,58729.0,43.2064,43.2252,43.1782,43.1782,58729.0
2022-01-13 14:05:00,45.96,45.97,45.89,45.91,47772.0,43.1876,43.197,43.1218,43.1406,47772.0
2022-01-13 14:10:00,45.9,45.93,45.85,45.88,58253.0,43.1312,43.1594,43.0842,43.1124,58253.0
2022-01-13 14:15:00,45.89,45.9,45.81,45.84,35919.0,43.1218,43.1312,43.0466,43.0748,35919.0
2022-01-13 14:20:00,45.84,45.95,45.84,45.95,73529.0,43.0748,43.1782,43.0748,43.1782,73529.0
2022-01-13 14:25:00,45.94,46.03,45.92,46.01,66304.0,43.1688,43.2534,43.15,43.2346,66304.0
2022-01-13 14:30:00,46.0,46.05,45.93,46.01,53366.0,43.2252,43.2721,43.1594,43.2346,53366.0
2022-01-13 14:35:00,46.01,46.02,45.92,45.92,33837.0,43.2346,43.244,43.15,43.15,33837.0
2022-01-13 14:40:00,45.92,45.96,45.85,45.91,44631.0,43.15,43.1876,43.0842,43.1406,44631.0
2022-01-13 14:45:00,45.91,45.94,45.81,45.82,40214.0,43.1406,43.1688,43.0466,43.056,40214.0
2022-01-13 14:50:00,45.81,45.91,45.79,45.9,38723.0,43.0466,43.1406,43.0278,43.1312,38723.0
2022-01-13 14:55:00,45.91,46.02,45.89,45.98,43757.0,43.1406,43.244,43.1218,43.2064,43757.0
2022-01-13 15:00:00,45.98,45.99,45.92,45.94,34835.0,43.2064,43.2158,43.15,43.1688,34835.0
2022-01-13 15:05:00,45.95,46.06,45.95,46.01,67550.0,43.1782,43.2815,43.1782,43.2346,67550.0
2022-01-13 15:10:00,46.01,46.03,45.9,45.92,59966.0,43.2346,43.2534,43.1312,43.15,59966.0
2022-01-13 15:15:00,45.91,45.96,45.89,45.93,34536.0,43.1406,43.1876,43.1218,43.1594,34536.0
2022-01-13 15:20:00,45.93,45.97,45.82,45.84,70139.0,43.1594,43.197,43.056,43.0748,70139.0
2022-01-13 15:25:00,45.84,45.93,45.83,45.88,52042.0,43.0748,43.1594,43.0654,43.1124,52042.0
2022-01-13 15:30:00,45.88,45.92,45.87,45.88,44810.0,43.1124,43.15,43.103,43.1124,44810.0
2022-01-13 15:35:00,45.88,45.89,45.7,45.7,75883.0,43.1124,43.1218,42.9433,42.9433,75883.0
2022-01-13 15:40:00,45.71,45.75,45.67,45.69,78059.0,42.9527,42.9902,42.9151,42.9339,78059.0
2022-01-13 15:45:00,45.69,45.77,45.67,45.73,118466.0,42.9339,43.009,42.9151,42.9714,118466.0
2022-01-13 15:50:00,45.74,45.8,45.67,45.8,159909.0,42.9808,43.0372,42.9151,43.0372,159909.0
2022-01-13 15:55:00,45.8,45.85,45.75,45.83,365590.0,43.0372,43.0842,42.9902,43.0654,365590.0
2022-01-14 09:30:00,45.56,45.56,45.11,45.17,184739.0,42.8117,42.8117,42.3888,42.4452,184739.0
2022-01-14 09:35:00,45.18,45.52,45.15,45.34,104685.0,42.4546,42.7741,42.4264,42.605,104685.0
2022-01-14 09:40:00,45.31,45.42,45.12,45.31,78066.0,42.5768,42.6801,42.3982,42.5768,78066.0
2022-01-14 09:45:00,45.3,45.42,45.2,45.25,83380.0,42.5674,42.6801,42.4734,42.5204,83380.0
2022-01-14 09:50:00,45.23,45.32,45.09,45.28,92912.0,42.5016,42.5862,42.3701,42.5486,92912.0
2022-01-14 09:55:00,45.28,45.56,45.27,45.44,64889.0,42.5486,42.8117,42.5392,42.6989,64889.0
2022-01-14 10:00:00,45.44,45.46,45.32,45.44,56498.0,42.6989,42.7177,42.5862,42.6989,56498.0
2022-01-14 10:05:00,45.46,45.59,45.43,45.44,45862.0,42.7177,42.8399,42.6895,42.6989,45862.0
2022-01-14 10:10:00,45.44,45.52,45.38,45.39,54472.0,42.6989,42.7741,42.6426,42.652,54472.0
2022-01-14 10:15:00,45.4,45.7,45.4,45.63,57919.0,42.6614,42.9433,42.6614,42.8775,57919.0
2022-01-14 10:20:00,45.62,45.64,45.32,45.32,51889.0,42.8681,42.8869,42.5862,42.5862,51889.0
2022-01-14 10:25:00,45.33,45.42,45.29,45.32,43181.0,42.5956,42.6801,42.558,42.5862,43181.0
2022-01-14 10:30:00,45.32,45.39,45.24,45.39,42004.0,42.5862,42.652,42.511,42.652,42004.0
2022-01-14 10:35:00,45.37,45.41,45.24,45.32,60780.0,42.6332,42.6708,42.511,42.5862,60780.0
2022-01-14 10:40:00,45.34,45.37,45.23,45.28,53379.0,42.605,42.6332,42.5016,42.5486,53379.0
2022-01-14 10:45:00,45.29,45.35,45.24,45.3,45159.0,42.558,42.6144,42.511,42.5674,45159.0
2022-01-14 10:50:00,45.3,45.34,45.23,45.29,34143.0,42.5674,42.605,42.5016,42.558,34143.0
2022-01-14 10:55:00,45.29,45.38,45.25,45.34,37475.0,42.558,42.6426,42.5204,42.605,37475.0
2022-01-14 11:00:00,45.35,45.4,45.15,45.17,73045.0,42.6144,42.6614,42.4264,42.4452,73045.0
2022-01-14 11:05:00,45.17,45.18,45.11,45.16,40283.0,42.4452,42.4546,42.3888,42.4358,40283.0
2022-01-14 11:10:00,45.16,45.24,45.16,45.2,65550.0,42.4358,42.511,42.4358,42.4734,65550.0
2022-01-14 11:15:00,45.19,45.23,45.15,45.18,29800.0,42.464,42.5016,42.4264,42.4546,29800.0
2022-01-14 11:20:00,45.18,45.21,45.15,45.18,37103.0,42.4546,42.4828,42.4264,42.4546,37103.0
2022-01-14 11:25:00,45.2,45.23,45.16,45.21,54584.0,42.4734,42.5016,42.4358,42.4828,54584.0
2022-01-14 11:30:00,45.21,45.23,45.1,45.17,66277.0,42.4828,42.5016,42.3795,42.4452,66277.0
2022-01-14 11:35:00,45.16,45.28,45.15,45.25,33252.0,42.4358,42.5486,42.4264,42.5204,33252.0
2022-01-14 11:40:00,45.25,45.32,45.19,45.29,52658.0,42.5204,42.5862,42.464,42.558,52658.0
2022-01-14 11:45:00,45.28,45.3,45.17,45.2,43435.0,42.5486,42.5674,42.4452,42.4734,43435.0
2022-01-14 11:50:00,45.2,45.24,45.16,45.21,22883.0,42.4734,42.511,42.4358,42.4828,22883.0
2022-01-14 11:55:00,45.2,45.27,45.16,45.22,38929.0,42.4734,42.5392,42.4358,42.4922,38929.0
2022-01-14 12:00:00,45.21,45.21,45.11,45.14,70454.0,42.4828,42.4828,42.3888,42.417,70454.0
2022-01-14 12:05:00,45.15,45.27,45.14,45.23,31036.0,42.4264,42.5392,42.417,42.5016,31036.0
2022-01-14 12:10:00,45.23,45.32,45.21,45.3,33722.0,42.5016,42.5862,42.4828,42.5674,33722.0
2022-01-14 12:15:00,45.32,45.4,45.31,45.33,37502.0,42.5862,42.6614,42.5768,42.5956,37502.0
2022-01-14 12:20:00,45.32,45.36,45.31,45.32,33875.0,42.5862,42.6238,42.5768,42.5862,33875.0
2022-01-14 12:25:00,45.3,45.37,45.29,45.37,26805.0,42.5674,42.6332,42.558,42.6332,26805.0
2022-01-14 12:30:00,45.37,45.43,45.36,45.38,26269.0,42.6332,42.6895,42.6238,42.6426,26269.0
2022-01-14 12:35:00,45.38,45.41,45.28,45.28,62817.0,42.6426,42.6708,42.5486,42.5486,62817.0
2022-01-14 12:40:00,45.27,45.27,45.15,45.16,29547.0,42.5392,42.5392,42.4264,42.4358,29547.0
2022-01-14 12:45:00,45.16,45.16,45.07,45.08,64998.0,42.4358,42.4358,42.3513,42.3607,64998.0
2022-01-14 12:50:00,45.07,45.14,45.05,45.09,31260.0,42.3513,42.417,42.3325,42.3701,31260.0
2022-01-14 12:55:00,45.09,45.18,45.09,45.17,46588.0,42.3701,42.4546,42.3701,42.4452,46588.0
2022-01-14 13:00:00,45.18,45.25,45.15,45.17,28826.0,42.4546,42.5204,42.4264,42.4452,28826.0
2022-01-14 13:05:00,45.18,45.21,45.11,45.12,19708.0,42.4546,42.4828,42.3888,42.3982,19708.0
2022-01-14 13:10:00,45.11,45.14,45.06,45.11,84522.0,42.3888,42.417,42.3419,42.3888,84522.0
2022-01-14 13:15:00,45.11,45.12,45.07,45.1,28895.0,42.3888,42.3982,42.3513,42.3795,28895.0
2022-01-14 13:20:00,45.1,45.12,45.0,45.01,77117.0,42.3795,42.3982,42.2855,42.2949,77117.0
2022-01-14 13:25:00,45.01,45.03,44.97,44.99,44585.0,42.2949,42.3137,42.2573,42.2761,44585.0
2022-01-14 13:30:00,44.99,45.1,44.97,45.04,34428.0,42.2761,42.3795,42.2573,42.3231,34428.0
2022-01-14 13:35:00,45.06,45.08,45.02,45.03,12632.0,42.3419,42.3607,42.3043,42.3137,12632.0
2022-01-14 13:40:00,45.03,45.16,45.01,45.16,29855.0,42.3137,42.4358,42.2949,42.4358,29855.0
2022-01-14 13:45:00,45.15,45.21,45.14,45.18,44992.0,42.4264,42.4828,42.417,42.4546,44992.0
2022-01-14 13:50:00,45.17,45.2,45.12,45.19,22959.0,42.4452,42.4734,42.3982,42.464,22959.0
2022-01-14 13:55:00,45.2,45.25,45.16,45.25,31140.0,42.4734,42.5204,42.4358,42.5204,31140.0
2022-01-14 14:00:00,45.24,45.27,45.21,45.24,103558.0,42.511,42.5392,42.4828,42.511,103558.0
2022-01-14 14:05:00,45.25,45.27,45.2,45.26,68156.0,42.5204,42.5392,42.4734,42.5298,68156.0
2022-01-14 14:10:00,45.25,45.28,45.2,45.27,28098.0,42.5204,42.5486,42.4734,42.5392,28098.0
2022-01-14 14:15:00,45.28,45.46,45.28,45.46,52092.0,42.5486,42.7177,42.5486,42.7177,52092.0
2022-01-14 14:20:00,45.46,45.49,45.43,45.48,46422.0,42.7177,42.7459,42.6895,42.7365,46422.0
2022-01-14 14:25:00,45.47,45.48,45.33,45.33,37437.0,42.7271,42.7365,42.5956,42.5956,37437.0
2022-01-14 14:30:00,45.33,45.49,45.32,45.49,24831.0,42.5956,42.7459,42.5862,42.7459,24831.0
2022-01-14 14:35:00,45.5,45.53,45.45,45.48,88937.0,42.7553,42.7835,42.7083,42.7365,88937.0
2022-01-14 14:40:00,45.48,45.48,45.4,45.4,19612.0,42.7365,42.7365,42.6614,42.6614,19612.0
2022-01-14 14:45:00,45.4,45.49,45.39,45.49,25394.0,42.6614,42.7459,42.652,42.7459,25394.0
2022-01-14 14:50:00,45.49,45.52,45.45,45.48,29843.0,42.7459,42.7741,42.7083,42.7365,29843.0
2022-01-14 14:55:00,45.48,45.51,45.42,45.44,109680.0,42.7365,42.7647,42.6801,42.6989,109680.0
2022-01-14 15:00:00,45.43,45.5,45.42,45.48,30274.0,42.6895,42.7553,42.6801,42.7365,30274.0
2022-01-14 15:05:00,45.5,45.51,45.43,45.44,59054.0,42.7553,42.7647,42.6895,42.6989,59054.0
2022-01-14 15:10:00,45.44,45.45,45.36,45.37,19694.0,42.6989,42.7083,42.6238,42.6332,19694.0
2022-01-14 15:15:00,45.37,45.51,45.35,45.48,125863.0,42.6332,42.7647,42.6144,42.7365,125863.0
2022-01-14 15:20:00,45.48,45.64,45.48,45.63,56531.0,42.7365,42.8869,42.7365,42.8775,56531.0
2022-01-14 15:25:00,45.63,45.63,45.5,45.52,68488.0,42.8775,42.8775,42.7553,42.7741,68488.0
2022-01-14 15:30:00,45.52,45.59,45.5,45.54,65727.0,42.7741,42.8399,42.7553,42.7929,65727.0
2022-01-14 15:35:00,45.54,45.66,45.53,45.63,93321.0,42.7929,42.9057,42.7835,42.8775,93321.0
2022-01-14 15:40:00,45.65,45.77,45.63,45.75,122910.0,42.8963,43.009,42.8775,42.9902,122910.0
2022-01-14 15:45:00,45.75,45.77,45.67,45.77,103940.0,42.9902,43.009,42.9151,43.009,103940.0
2022-01-14 15:50:00,45.77,45.91,45.76,45.88,275216.0,43.009,43.1406,42.9996,43.1124,275216.0
2022-01-14 15:55:00,45.89,45.91,45.81,45.81,356973.0,43.1218,43.1406,43.0466,43.0466,356973.0
2022-01-18 09:30:00,45.5,45.67,45.29,45.31,198258.0,42.7553,42.9151,42.558,42.5768,198258.0
2022-01-18 09:35:00,45.31,45.46,45.16,45.46,134134.0,42.5768,42.7177,42.4358,42.7177,134134.0
2022-01-18 09:40:00,45.48,45.55,45.33,45.42,65235.0,42.7365,42.8023,42.5956,42.6801,65235.0
2022-01-18 09:45:00,45.42,45.76,45.41,45.65,73159.0,42.6801,42.9996,42.6708,42.8963,73159.0
2022-01-18 09:50:00,45.65,45.81,45.64,45.73,235834.0,42.8963,43.0466,42.8869,42.9714,235834.0
2022-01-18 09:55:00,45.72,45.77,45.66,45.72,132728.0,42.9621,43.009,42.9057,42.9621,132728.0
2022-01-18 10:00:00,45.7,45.83,45.66,45.73,169669.0,42.9433,43.0654,42.9057,42.9714,169669.0
2022-01-18 10:05:00,45.73,45.92,45.65,45.91,139374.0,42.9714,43.15,42.8963,43.1406,139374.0
2022-01-18 10:10:00,45.9,46.2,45.9,46.12,140757.0,43.1312,43.4131,43.1312,43.3379,140757.0
2022-01-18 10:15:00,46.12,46.18,46.0,46.0,84771.0,43.3379,43.3943,43.2252,43.2252,84771.0
2022-01-18 10:20:00,46.0,46.03,45.87,45.99,48031.0,43.2252,43.2534,43.103,43.2158,48031.0
2022-01-18 10:25:00,46.0,46.06,45.94,46.01,49529.0,43.2252,43.2815,43.1688,43.2346,49529.0
2022-01-18 10:30:00,45.99,46.06,45.91,46.0,67120.0,43.2158,43.2815,43.1406,43.2252,67120.0
2022-01-18 10:35:00,46.0,46.0,45.83,45.87,57080.0,43.2252,43.2252,43.0654,43.103,57080.0
2022-01-18 10:40:00,45.88,45.99,45.84,45.98,89914.0,43.1124,43.2158,43.0748,43.2064,89914.0
2022-01-18 10:45:00,45.98,46.05,45.88,45.96,41715.0,43.2064,43.2721,43.1124,43.1876,41715.0
2022-01-18 10:50:00,45.95,45.97,45.85,45.9,52243.0,43.1782,43.197,43.0842,43.1312,52243.0
2022-01-18 10:55:00,45.88,45.88,45.82,45.85,49851.0,43.1124,43.1124,43.056,43.0842,49851.0
2022-01-18 11:00:00,45.84,45.88,45.75,45.84,60611.0,43.0748,43.1124,42.9902,43.0748,60611.0
2022-01-18 11:05:00,45.84,45.89,45.81,45.88,33476.0,43.0748,43.1218,43.0466,43.1124,33476.0
2022-01-18 11:10:00,45.88,45.9,45.77,45.83,49083.0,43.1124,43.1312,43.009,43.0654,49083.0
2022-01-18 11:15:00,45.82,45.9,45.78,45.8,36453.0,43.056,43.1312,43.0184,43.0372,36453.0
2022-01-18 11:20:00,45.81,45.87,45.78,45.8,45195.0,43.0466,43.103,43.0184,43.0372,45195.0
2022-01-18 11:25:00,45.8,45.82,45.73,45.73,54804.0,43.0372,43.056,42.9714,42.9714,54804.0
2022-01-18 11:30:00,45.73,45.74,45.53,45.54,50791.0,42.9714,42.9808,42.7835,42.7929,50791.0
2022-01-18 11:35:00,45.55,45.59,45.5,45.59,73292.0,42.8023,42.8399,42.7553,42.8399,73292.0
2022-01-18 11:40:00,45.59,45.68,45.57,45.64,31480.0,42.8399,42.9245,42.8211,42.8869,31480.0
2022-01-18 11:45:00,45.65,45.7,45.61,45.7,24047.0,42.8963,42.9433,42.8587,42.9433,24047.0
2022-01-18 11:50:00,45.7,45.75,45.61,45.62,65387.0,42.9433,42.9902,42.8587,42.8681,65387.0
2022-01-18 11:55:00,45.62,45.63,45.56,45.57,30340.0,42.8681,42.8775,42.8117,42.8211,30340.0
2022-01-18 12:00:00,45.55,45.58,45.45,45.45,65364.0,42.8023,42.8305,42.7083,42.7083,65364.0
2022-01-18 12:05:00,45.46,45.53,45.44,45.5,22793.0,42.7177,42.7835,42.6989,42.7553,22793.0
2022-01-18 12:10:00,45.49,45.58,45.47,45.57,29731.0,42.7459,42.8305,42.7271,42.8211,29731.0
2022-01-18 12:15:00,45.56,45.68,45.55,45.68,19497.0,42.8117,42.9245,42.8023,42.9245,19497.0
2022-01-18 12:20:00,45.68,45.69,45.6,45.61,20203.0,42.9245,42.9339,42.8493,42.8587,20203.0
2022-01-18 12:25:00,45.62,45.63,45.53,45.59,15354.0,42.8681,42.8775,42.7835,42.8399,15354.0
2022-01-18 12:30:00,45.59,45.63,45.55,45.63,17521.0,42.8399,42.8775,42.8023,42.8775,17521.0
2022-01-18 12:35:00,45.62,45.65,45.53,45.53,35603.0,42.8681,42.8963,42.7835,42.7835,35603.0
2022-01-18 12:40:00,45.53,45.55,45.5,45.52,22584.0,42.7835,42.8023,42.7553,42.7741,22584.0
2022-01-18 12:45:00,45.51,45.51,45.41,45.43,26888.0,42.7647,42.7647,42.6708,42.6895,26888.0
2022-01-18 12:50:00,45.44,45.54,45.43,45.54,23900.0,42.6989,42.7929,42.6895,42.7929,23900.0
2022-01-18 12:55:00,45.56,45.58,45.53,45.53,24989.0,42.8117,42.8305,42.7835,42.7835,24989.0
2022-01-18 13:00:00,45.53,45.53,45.45,45.52,44325.0,42.7835,42.7835,42.7083,42.7741,44325.0
2022-01-18 13:05:00,45.52,45.52,45.3,45.33,68064.0,42.7741,42.7741,42.5674,42.5956,68064.0
2022-01-18 13:10:00,45.33,45.35,45.3,45.31,25165.0,42.5956,42.6144,42.5674,42.5768,25165.0
2022-01-18 13:15:00,45.33,45.44,45.32,45.41,29684.0,42.5956,42.6989,42.5862,42.6708,29684.0
2022-01-18 13:20:00,45.41,45.42,45.24,45.25,28028.0,42.6708,42.6801,42.511,42.5204,28028.0
2022-01-18 13:25:00,45.25,45.25,45.19,45.24,14192.0,42.5204,42.5204,42.464,42.511,14192.0
2022-01-18 13:30:00,45.25,45.35,45.25,45.34,20641.0,42.5204,42.6144,42.5204,42.605,20641.0
2022-01-18 13:35:00,45.34,45.36,45.31,45.35,18608.0,42.605,42.6238,42.5768,42.6144,18608.0
2022-01-18 13:40:00,45.36,45.42,45.32,45.41,32012.0,42.6238,42.6801,42.5862,42.6708,32012.0
2022-01-18 13:45:00,45.4,45.46,45.37,45.44,47742.0,42.6614,42.7177,42.6332,42.6989,47742.0
2022-01-18 13:50:00,45.44,45.48,45.38,45.4,61344.0,42.6989,42.7365,42.6426,42.6614,61344.0
2022-01-18 13:55:00,45.41,45.52,45.41,45.51,13574.0,42.6708,42.7741,42.6708,42.7647,13574.0
2022-01-18 14:00:00,45.51,45.52,45.45,45.5,22555.0,42.7647,42.7741,42.7083,42.7553,22555.0
2022-01-18 14:05:00,45.5,45.56,45.49,45.56,102545.0,42.7553,42.8117,42.7459,42.8117,102545.0
2022-01-18 14:10:00,45.55,45.63,45.54,45.54,24111.0,42.8023,42.8775,42.7929,42.7929,24111.0
2022-01-18 14:15:00,45.54,45.59,45.51,45.59,24713.0,42.7929,42.8399,42.7647,42.8399,24713.0
2022-01-18 14:20:00,45.58,45.59,45.49,45.5,30648.0,42.8305,42.8399,42.7459,42.7553,30648.0
2022-01-18 14:25:00,45.5,45.56,45.45,45.55,23877.0,42.7553,42.8117,42.7083,42.8023,23877.0
2022-01-18 14:30:00,45.54,45.63,45.54,45.61,42305.0,42.7929,42.8775,42.7929,42.8587,42305.0
2022-01-18 14:35:00,45.61,45.69,45.6,45.69,17961.0,42.8587,42.9339,42.8493,42.9339,17961.0
2022-01-18 14:40:00,45.68,45.73,45.66,45.69,18499.0,42.9245,42.9714,42.9057,42.9339,18499.0
2022-01-18 14:45:00,45.69,45.77,45.68,45.73,27438.0,42.9339,43.009,42.9245,42.9714,27438.0
2022-01-18 14:50:00,45.73,45.87,45.73,45.87,64841.0,42.9714,43.103,42.9714,43.103,64841.0
2022-01-18 14:55:00,45.87,45.88,45.71,45.72,52004.0,43.103,43.1124,42.9527,42.9621,52004.0
2022-01-18 15:00:00,45.71,45.72,45.64,45.66,38856.0,42.9527,42.9621,42.8869,42.9057,38856.0
2022-01-18 15:05:00,45.67,45.68,45.61,45.63,31190.0,42.9151,42.9245,42.8587,42.8775,31190.0
2022-01-18 15:10:00,45.62,45.67,45.6,45.65,30564.0,42.8681,42.9151,42.8493,42.8963,30564.0
2022-01-18 15:15:00,45.64,45.72,45.63,45.7,157831.0,42.8869,42.9621,42.8775,42.9433,157831.0
2022-01-18 15:20:00,45.7,45.73,45.68,45.73,40308.0,42.9433,42.9714,42.9245,42.9714,40308.0
2022-01-18 15:25:00,45.73,45.73,45.6,45.63,44915.0,42.9714,42.9714,42.8493,42.8775,44915.0
2022-01-18 15:30:00,45.63,45.64,45.57,45.61,60557.0,42.8775,42.8869,42.8211,42.8587,60557.0
2022-01-18 15:35:00,45.61,45.62,45.56,45.61,60036.0,42.8587,42.8681,42.8117,42.8587,60036.0
2022-01-18 15:40:00,45.61,45.61,45.54,45.54,71545.0,42.8587,42.8587,42.7929,42.7929,71545.0
2022-01-18 15:45:00,45.55,45.59,45.51,45.57,101798.0,42.8023,42.8399,42.7647,42.8211,101798.0
2022-01-18 15:50:00,45.56,45.57,45.41,45.44,206764.0,42.8117,42.8211,42.6708,42.6989,206764.0
2022-01-18 15:55:00,45.44,45.49,45.41,45.42,345315.0,42.6989,42.7459,42.6708,42.6801,345315.0
2022-01-19 09:30:00,45.38,45.69,45.32,45.6,210586.0,42.6426,42.9339,42.5862,42.8493,210586.0
2022-01-19 09:35:00,45.57,45.62,45.31,45.44,103336.0,42.8211,42.8681,42.5768,42.6989,103336.0
2022-01-19 09:40:00,45.44,45.45,45.21,45.29,72969.0,42.6989,42.7083,42.4828,42.558,72969.0
2022-01-19 09:45:00,45.3,45.37,45.1,45.15,60139.0,42.5674,42.6332,42.3795,42.4264,60139.0
2022-01-19 09:50:00,45.14,45.38,45.04,45.38,57552.0,42.417,42.6426,42.3231,42.6426,57552.0
2022-01-19 09:55:00,45.38,45.45,45.32,45.41,47996.0,42.6426,42.7083,42.5862,42.6708,47996.0
2022-01-19 10:00:00,45.43,45.43,45.22,45.37,46651.0,42.6895,42.6895,42.4922,42.6332,46651.0
2022-01-19 10:05:00,45.37,45.37,45.2,45.32,32713.0,42.6332,42.6332,42.4734,42.5862,32713.0
2022-01-19 10:10:00,45.32,45.32,45.19,45.29,36143.0,42.5862,42.5862,42.464,42.558,36143.0
2022-01-19 10:15:00,45.29,45.34,45.11,45.22,28168.0,42.558,42.605,42.3888,42.4922,28168.0
2022-01-19 10:20:00,45.21,45.24,45.02,45.02,33907.0,42.4828,42.511,42.3043,42.3043,33907.0
2022-01-19 10:25:00,45.03,45.03,44.9,44.94,53114.0,42.3137,42.3137,42.1915,42.2291,53114.0
2022-01-19 10:30:00,44.94,44.94,44.77,44.78,65442.0,42.2291,42.2291,42.0694,42.0788,65442.0
2022-01-19 10:35:00,44.79,44.81,44.68,44.78,72925.0,42.0882,42.1069,41.9848,42.0788,72925.0
2022-01-19 10:40:00,44.76,44.81,44.67,44.78,41257.0,42.06,42.1069,41.9754,42.0788,41257.0
2022-01-19 10:45:00,44.79,44.81,44.67,44.67,34121.0,42.0882,42.1069,41.9754,41.9754,34121.0
2022-01-19 10:50:00,44.67,44.83,44.66,44.79,47852.0,41.9754,42.1257,41.966,42.0882,47852.0
2022-01-19 10:55:00,44.79,44.93,44.78,44.93,149507.0,42.0882,42.2197,42.0788,42.2197,149507.0
2022-01-19 11:00:00,44.93,45.1,44.92,44.98,47089.0,42.2197,42.3795,42.2103,42.2667,47089.0
2022-01-19 11:05:00,44.98,45.01,44.9,45.0,37295.0,42.2667,42.2949,42.1915,42.2855,37295.0
2022-01-19 11:10:00,44.99,45.03,44.93,44.95,57030.0,42.2761,42.3137,42.2197,42.2385,57030.0
2022-01-19 11:15:00,44.96,45.02,44.91,44.97,43367.0,42.2479,42.3043,42.2009,42.2573,43367.0
2022-01-19 11:20:00,44.95,44.99,44.83,44.84,41304.0,42.2385,42.2761,42.1257,42.1351,41304.0
2022-01-19 11:25:00,44.84,44.95,44.82,44.94,23715.0,42.1351,42.2385,42.1163,42.2291,23715.0
2022-01-19 11:30:00,44.97,44.98,44.8,44.81,38969.0,42.2573,42.2667,42.0975,42.1069,38969.0
2022-01-19 11:35:00,44.82,44.83,44.76,44.8,20986.0,42.1163,42.1257,42.06,42.0975,20986.0
2022-01-19 11:40:00,44.79,44.87,44.76,44.85,25222.0,42.0882,42.1633,42.06,42.1445,25222.0
2022-01-19 11:45:00,44.86,45.03,44.86,44.97,49114.0,42.1539,42.3137,42.1539,42.2573,49114.0
2022-01-19 11:50:00,44.97,45.05,44.96,45.03,25985.0,42.2573,42.3325,42.2479,42.3137,25985.0
2022-01-19 11:55:00,45.02,45.03,44.88,44.91,28536.0,42.3043,42.3137,42.1727,42.2009,28536.0
2022-01-19 12:00:00,44.9,44.99,44.9,44.93,15080.0,42.1915,42.2761,42.1915,42.2197,15080.0
2022-01-19 12:05:00,44.94,45.1,44.94,45.09,23477.0,42.2291,42.3795,42.2291,42.3701,23477.0
2022-01-19 12:10:00,45.09,45.18,45.09,45.18,40655.0,42.3701,42.4546,42.3701,42.4546,40655.0
2022-01-19 12:15:00,45.18,45.28,45.17,45.24,96869.0,42.4546,42.5486,42.4452,42.511,96869.0
2022-01-19 12:20:00,45.23,45.23,45.16,45.17,11880.0,42.5016,42.5016,42.4358,42.4452,11880.0
2022-01-19 12:25:00,45.16,45.25,45.16,45.22,44684.0,42.4358,42.5204,42.4358,42.4922,44684.0
2022-01-19 12:30:00,45.23,45.25,45.07,45.09,35691.0,42.5016,42.5204,42.3513,42.3701,35691.0
2022-01-19 12:35:00,45.08,45.13,44.94,44.96,44895.0,42.3607,42.4076,42.2291,42.2479,44895.0
2022-01-19 12:40:00,44.96,44.98,44.93,44.98,30462.0,42.2479,42.2667,42.2197,42.2667,30462.0
2022-01-19 12:45:00,44.98,45.05,44.97,45.05,22401.0,42.2667,42.3325,42.2573,42.3325,22401.0
2022-01-19 12:50:00,45.03,45.07,44.98,44.99,26715.0,42.3137,42.3513,42.2667,42.2761,26715.0
2022-01-19 12:55:00,44.99,45.04,44.98,45.02,24931.0,42.2761,42.3231,42.2667,42.3043,24931.0
2022-01-19 13:00:00,45.01,45.04,44.92,45.03,23966.0,42.2949,42.3231,42.2103,42.3137,23966.0
2022-01-19 13:05:00,45.02,45.02,44.95,44.98,11532.0,42.3043,42.3043,42.2385,42.2667,11532.0
2022-01-19 13:10:00,44.99,45.04,44.97,45.03,20758.0,42.2761,42.3231,42.2573,42.3137,20758.0
2022-01-19 13:15:00,45.03,45.07,45.01,45.04,22901.0,42.3137,42.3513,42.2949,42.3231,22901.0
2022-01-19 13:20:00,45.05,45.05,44.96,44.99,42575.0,42.3325,42.3325,42.2479,42.2761,42575.0
2022-01-19 13:25:00,45.0,45.03,44.97,44.98,28863.0,42.2855,42.3137,42.2573,42.2667,28863.0
2022-01-19 13:30:00,44.97,45.07,44.92,45.04,33946.0,42.2573,42.3513,42.2103,42.3231,33946.0
2022-01-19 13:35:00,45.04,45.06,44.99,45.02,17753.0,42.3231,42.3419,42.2761,42.3043,17753.0
2022-01-19 13:40:00,45.01,45.06,44.99,45.05,28899.0,42.2949,42.3419,42.2761,42.3325,28899.0
2022-01-19 13:45:00,45.05,45.11,45.05,45.05,36317.0,42.3325,42.3888,42.3325,42.3325,36317.0
2022-01-19 13:50:00,45.05,45.05,44.94,44.98,19696.0,42.3325,42.3325,42.2291,42.2667,19696.0
2022-01-19 13:55:00,44.97,45.03,44.94,44.95,41337.0,42.2573,42.3137,42.2291,42.2385,41337.0
2022-01-19 14:00:00,44.95,44.95,44.85,44.88,25045.0,42.2385,42.2385,42.1445,42.1727,25045.0
2022-01-19 14:05:00,44.88,44.88,44.73,44.79,69549.0,42.1727,42.1727,42.0318,42.0882,69549.0
2022-01-19 14:10:00,44.78,44.8,44.7,44.75,52656.0,42.0788,42.0975,42.0036,42.0506,52656.0
2022-01-19 14:15:00,44.76,44.79,44.71,44.75,54760.0,42.06,42.0882,42.013,42.0506,54760.0
2022-01-19 14:20:00,44.74,44.74,44.66,44.66,32433.0,42.0412,42.0412,41.966,41.966,32433.0
2022-01-19 14:25:00,44.66,44.69,44.61,44.66,63808.0,41.966,41.9942,41.919,41.966,63808.0
2022-01-19 14:30:00,44.65,44.66,44.59,44.63,36595.0,41.9566,41.966,41.9002,41.9378,36595.0
2022-01-19 14:35:00,44.63,44.72,44.63,44.68,38398.0,41.9378,42.0224,41.9378,41.9848,38398.0
2022-01-19 14:40:00,44.68,44.71,44.66,44.66,45199.0,41.9848,42.013,41.966,41.966,45199.0
2022-01-19 14:45:00,44.66,44.66,44.51,44.54,39340.0,41.966,41.966,41.825,41.8532,39340.0
2022-01-19 14:50:00,44.53,44.59,44.53,44.59,27504.0,41.8438,41.9002,41.8438,41.9002,27504.0
2022-01-19 14:55:00,44.59,44.64,44.58,44.62,46223.0,41.9002,41.9472,41.8908,41.9284,46223.0
2022-01-19 15:00:00,44.61,44.7,44.6,44.63,51707.0,41.919,42.0036,41.9096,41.9378,51707.0
2022-01-19 15:05:00,44.63,44.7,44.62,44.66,43191.0,41.9378,42.0036,41.9284,41.966,43191.0
2022-01-19 15:10:00,44.65,44.75,44.65,44.74,80329.0,41.9566,42.0506,41.9566,42.0412,80329.0
2022-01-19 15:15:00,44.73,44.76,44.68,44.72,44632.0,42.0318,42.06,41.9848,42.0224,44632.0
2022-01-19 15:20:00,44.71,44.76,44.65,44.74,41314.0,42.013,42.06,41.9566,42.0412,41314.0
2022-01-19 15:25:00,44.73,44.76,44.65,44.66,36792.0,42.0318,42.06,41.9566,41.966,36792.0
2022-01-19 15:30:00,44.66,44.67,44.56,44.6,54220.0,41.966,41.9754,41.872,41.9096,54220.0
2022-01-19 15:35:00,44.59,44.64,44.57,44.59,58153.0,41.9002,41.9472,41.8814,41.9002,58153.0
2022-01-19 15:40:00,44.6,44.7,44.58,44.66,77734.0,41.9096,42.0036,41.8908,41.966,77734.0
2022-01-19 15:45:00,44.66,44.69,44.64,44.68,72290.0,41.966,41.9942,41.9472,41.9848,72290.0
2022-01-19 15:50:00,44.67,44.67,44.57,44.59,156250.0,41.9754,41.9754,41.8814,41.9002,156250.0
2022-01-19 15:55:00,44.59,44.59,44.4,44.43,407157.0,41.9002,41.9002,41.7217,41.7499,407157.0
2022-01-20 09:30:00,44.76,45.09,44.6,44.96,151976.0,42.06,42.3701,41.9096,42.2479,151976.0
2022-01-20 09:35:00,44.93,44.97,44.78,44.78,66438.0,42.2197,42.2573,42.0788,42.0788,66438.0
2022-01-20 09:40:00,44.78,44.99,44.7,44.74,95278.0,42.0788,42.2761,42.0036,42.0412,95278.0
2022-01-20 09:45:00,44.75,44.75,44.48,44.64,117330.0,42.0506,42.0506,41.7969,41.9472,117330.0
2022-01-20 09:50:00,44.64,44.81,44.63,44.77,99666.0,41.9472,42.1069,41.9378,42.0694,99666.0
2022-01-20 09:55:00,44.77,44.87,44.7,44.83,42016.0,42.0694,42.1633,42.0036,42.1257,42016.0
2022-01-20 10:00:00,44.82,44.85,44.57,44.61,85381.0,42.1163,42.1445,41.8814,41.919,85381.0
2022-01-20 10:05:00,44.62,45.02,44.61,44.95,120851.0,41.9284,42.3043,41.919,42.2385,120851.0
2022-01-20 10:10:00,44.97,45.0,44.87,44.92,43166.0,42.2573,42.2855,42.1633,42.2103,43166.0
2022-01-20 10:15:00,44.91,45.14,44.85,45.09,35976.0,42.2009,42.417,42.1445,42.3701,35976.0
2022-01-20 10:20:00,45.09,45.14,45.0,45.02,34875.0,42.3701,42.417,42.2855,42.3043,34875.0
2022-01-20 10:25:00,45.01,45.04,44.92,45.03,46728.0,42.2949,42.3231,42.2103,42.3137,46728.0
2022-01-20 10:30:00,45.04,45.34,45.02,45.34,151626.0,42.3231,42.605,42.3043,42.605,151626.0
2022-01-20 10:35:00,45.34,45.46,45.3,45.45,56647.0,42.605,42.7177,42.5674,42.7083,56647.0
2022-01-20 10:40:00,45.46,45.57,45.41,45.52,115331.0,42.7177,42.8211,42.6708,42.7741,115331.0
2022-01-20 10:45:00,45.52,45.66,45.45,45.61,41727.0,42.7741,42.9057,42.7083,42.8587,41727.0
2022-01-20 10:50:00,45.61,45.71,45.59,45.65,82337.0,42.8587,42.9527,42.8399,42.8963,82337.0
2022-01-20 10:55:00,45.65,45.75,45.55,45.7,53808.0,42.8963,42.9902,42.8023,42.9433,53808.0
2022-01-20 11:00:00,45.7,45.71,45.63,45.64,30785.0,42.9433,42.9527,42.8775,42.8869,30785.0
2022-01-20 11:05:00,45.64,45.68,45.56,45.6,42329.0,42.8869,42.9245,42.8117,42.8493,42329.0
2022-01-20 11:10:00,45.61,45.64,45.37,45.44,96877.0,42.8587,42.8869,42.6332,42.6989,96877.0
2022-01-20 11:15:00,45.43,45.47,45.38,45.41,37209.0,42.6895,42.7271,42.6426,42.6708,37209.0
2022-01-20 11:20:00,45.41,45.41,45.27,45.34,91395.0,42.6708,42.6708,42.5392,42.605,91395.0
2022-01-20 11:25:00,45.32,45.36,45.27,45.36,45485.0,42.5862,42.6238,42.5392,42.6238,45485.0
2022-01-20 11:30:00,45.36,45.37,45.27,45.31,32884.0,42.6238,42.6332,42.5392,42.5768,32884.0
2022-01-20 11:35:00,45.32,45.36,45.3,45.36,34164.0,42.5862,42.6238,42.5674,42.6238,34164.0
2022-01-20 11:40:00,45.36,45.36,45.23,45.24,44476.0,42.6238,42.6238,42.5016,42.511,44476.0
2022-01-20 11:45:00,45.23,45.35,45.23,45.35,29130.0,42.5016,42.6144,42.5016,42.6144,29130.0
2022-01-20 11:50:00,45.35,45.44,45.34,45.42,33467.0,42.6144,42.6989,42.605,42.6801,33467.0
2022-01-20 11:55:00,45.42,45.43,45.35,45.37,30913.0,42.6801,42.6895,42.6144,42.6332,30913.0
2022-01-20 12:00:00,45.37,45.39,45.26,45.29,35217.0,42.6332,42.652,42.5298,42.558,35217.0
2022-01-20 12:05:00,45.27,45.35,45.23,45.32,21074.0,42.5392,42.6144,42.5016,42.5862,21074.0
2022-01-20 12:10:00,45.31,45.33,45.27,45.32,35994.0,42.5768,42.5956,42.5392,42.5862,35994.0
2022-01-20 12:15:00,45.33,45.33,45.17,45.18,33440.0,42.5956,42.5956,42.4452,42.4546,33440.0
2022-01-20 12:20:00,45.18,45.27,45.17,45.25,14652.0,42.4546,42.5392,42.4452,42.5204,14652.0
2022-01-20 12:25:00,45.25,45.31,45.22,45.3,33819.0,42.5204,42.5768,42.4922,42.5674,33819.0
2022-01-20 12:30:00,45.31,45.43,45.3,45.43,47533.0,42.5768,42.6895,42.5674,42.6895,47533.0
2022-01-20 12:35:00,45.42,45.49,45.35,45.38,62900.0,42.6801,42.7459,42.6144,42.6426,62900.0
2022-01-20 12:40:00,45.39,45.39,45.26,45.29,19460.0,42.652,42.652,42.5298,42.558,19460.0
2022-01-20 12:45:00,45.29,45.31,45.17,45.19,53786.0,42.558,42.5768,42.4452,42.464,53786.0
2022-01-20 12:50:00,45.19,45.22,45.18,45.21,21256.0,42.464,42.4922,42.4546,42.4828,21256.0
2022-01-20 12:55:00,45.2,45.21,45.16,45.2,24796.0,42.4734,42.4828,42.4358,42.4734,24796.0
2022-01-20 13:00:00,45.2,45.21,45.16,45.19,26167.0,42.4734,42.4828,42.4358,42.464,26167.0
2022-01-20 13:05:00,45.19,45.2,45.1,45.14,35457.0,42.464,42.4734,42.3795,42.417,35457.0
2022-01-20 13:10:00,45.13,45.26,45.13,45.22,28277.0,42.4076,42.5298,42.4076,42.4922,28277.0
2022-01-20 13:15:00,45.22,45.23,45.07,45.11,40012.0,42.4922,42.5016,42.3513,42.3888,40012.0
2022-01-20 13:20:00,45.12,45.18,45.11,45.17,27025.0,42.3982,42.4546,42.3888,42.4452,27025.0
2022-01-20 13:25:00,45.16,45.23,45.14,45.18,33334.0,42.4358,42.5016,42.417,42.4546,33334.0
2022-01-20 13:30:00,45.18,45.18,45.07,45.07,28280.0,42.4546,42.4546,42.3513,42.3513,28280.0
2022-01-20 13:35:00,45.07,45.09,45.01,45.07,51708.0,42.3513,42.3701,42.2949,42.3513,51708.0
2022-01-20 13:40:00,45.06,45.09,45.0,45.01,30186.0,42.3419,42.3701,42.2855,42.2949,30186.0
2022-01-20 13:45:00,45.01,45.11,44.98,45.09,34532.0,42.2949,42.3888,42.2667,42.3701,34532.0
2022-01-20 13:50:00,45.09,45.16,45.07,45.16,27355.0,42.3701,42.4358,42.3513,42.4358,27355.0
2022-01-20 13:55:00,45.15,45.2,45.11,45.17,41564.0,42.4264,42.4734,42.3888,42.4452,41564.0
2022-01-20 14:00:00,45.17,45.28,45.14,45.28,37208.0,42.4452,42.5486,42.417,42.5486,37208.0
2022-01-20 14:05:00,45.28,45.31,45.26,45.27,44723.0,42.5486,42.5768,42.5298,42.5392,44723.0
2022-01-20 14:10:00,45.26,45.28,45.09,45.12,53967.0,42.5298,42.5486,42.3701,42.3982,53967.0
2022-01-20 14:15:00,45.13,45.21,45.07,45.15,33496.0,42.4076,42.4828,42.3513,42.4264,33496.0
2022-01-20 14:20:00,45.16,45.18,45.06,45.11,50941.0,42.4358,42.4546,42.3419,42.3888,50941.0
2022-01-20 14:25:00,45.1,45.1,44.98,45.01,34620.0,42.3795,42.3795,42.2667,42.2949,34620.0
2022-01-20 14:30:00,45.01,45.02,44.92,44.96,37881.0,42.2949,42.3043,42.2103,42.2479,37881.0
2022-01-20 14:35:00,44.97,45.0,44.91,45.0,24665.0,42.2573,42.2855,42.2009,42.2855,24665.0
2022-01-20 14:40:00,44.99,44.99,44.94,44.95,26674.0,42.2761,42.2761,42.2291,42.2385,26674.0
2022-01-20 14:45:00,44.95,45.06,44.94,45.04,37063.0,42.2385,42.3419,42.2291,42.3231,37063.0
2022-01-20 14:50:00,45.03,45.06,44.93,44.96,26978.0,42.3137,42.3419,42.2197,42.2479,26978.0
2022-01-20 14:55:00,44.95,45.02,44.94,44.97,46385.0,42.2385,42.3043,42.2291,42.2573,46385.0
2022-01-20 15:00:00,44.97,45.1,44.95,45.02,144653.0,42.2573,42.3795,42.2385,42.3043,144653.0
2022-01-20 15:05:00,45.03,45.03,44.91,44.98,42488.0,42.3137,42.3137,42.2009,42.2667,42488.0
2022-01-20 15:10:00,44.98,45.05,44.96,44.98,39657.0,42.2667,42.3325,42.2479,42.2667,39657.0
2022-01-20 15:15:00,44.98,45.07,44.98,45.06,33527.0,42.2667,42.3513,42.2667,42.3419,33527.0
2022-01-20 15:20:00,45.06,45.06,44.94,44.96,44831.0,42.3419,42.3419,42.2291,42.2479,44831.0
2022-01-20 15:25:00,44.96,44.97,44.86,44.87,47134.0,42.2479,42.2573,42.1539,42.1633,47134.0
2022-01-20 15:30:00,44.87,44.87,44.75,44.77,68785.0,42.1633,42.1633,42.0506,42.0694,68785.0
2022-01-20 15:35:00,44.76,44.77,44.64,44.7,87199.0,42.06,42.0694,41.9472,42.0036,87199.0
2022-01-20 15:40:00,44.71,44.72,44.6,44.61,90899.0,42.013,42.0224,41.9096,41.919,90899.0
2022-01-20 15:45:00,44.61,44.65,44.46,44.48,268717.0,41.919,41.9566,41.7781,41.7969,268717.0
2022-01-20 15:50:00,44.48,44.53,44.34,44.34,137866.0,41.7969,41.8438,41.6653,41.6653,137866.0
2022-01-20 15:55:00,44.34,44.37,44.25,44.34,262698.0,41.6653,41.6935,41.5807,41.6653,262698.0
2022-01-21 09:30:00,44.25,44.34,43.61,43.91,366032.0,41.5807,41.6653,40.9793,41.2612,366032.0
2022-01-21 09:35:00,43.91,43.99,43.65,43.72,114491.0,41.2612,41.3364,41.0169,41.0827,114491.0
2022-01-21 09:40:00,43.71,43.71,43.23,43.23,183637.0,41.0733,41.0733,40.6223,40.6223,183637.0
2022-01-21 09:45:00,43.24,43.54,43.16,43.43,131762.0,40.6317,40.9136,40.5565,40.8102,131762.0
2022-01-21 09:50:00,43.43,43.5,43.28,43.32,81742.0,40.8102,40.876,40.6692,40.7068,81742.0
2022-01-21 09:55:00,43.31,43.64,43.22,43.61,192928.0,40.6974,41.0075,40.6129,40.9793,192928.0
2022-01-21 10:00:00,43.61,43.77,43.34,43.46,129676.0,40.9793,41.1297,40.7256,40.8384,129676.0
2022-01-21 10:05:00,43.49,43.57,43.31,43.43,70525.0,40.8666,40.9417,40.6974,40.8102,70525.0
2022-01-21 10:10:00,43.43,43.48,43.29,43.42,150195.0,40.8102,40.8572,40.6786,40.8008,150195.0
2022-01-21 10:15:00,43.42,43.63,43.37,43.45,127016.0,40.8008,40.9981,40.7538,40.829,127016.0
2022-01-21 10:20:00,43.45,43.52,43.21,43.51,107757.0,40.829,40.8948,40.6035,40.8854,107757.0
2022-01-21 10:25:00,43.51,43.85,43.5,43.64,114711.0,40.8854,41.2049,40.876,41.0075,114711.0
2022-01-21 10:30:00,43.63,43.87,43.61,43.8,202903.0,40.9981,41.2236,40.9793,41.1579,202903.0
2022-01-21 10:35:00,43.8,44.01,43.75,43.9,89591.0,41.1579,41.3552,41.1109,41.2518,89591.0
2022-01-21 10:40:00,43.89,44.04,43.86,43.97,93544.0,41.2424,41.3834,41.2143,41.3176,93544.0
2022-01-21 10:45:00,43.99,44.1,43.86,44.09,72234.0,41.3364,41.4398,41.2143,41.4304,72234.0
2022-01-21 10:50:00,44.1,44.29,44.09,44.27,70365.0,41.4398,41.6183,41.4304,41.5995,70365.0
2022-01-21 10:55:00,44.27,44.37,44.11,44.19,49966.0,41.5995,41.6935,41.4492,41.5243,49966.0
2022-01-21 11:00:00,44.21,44.22,44.0,44.05,55388.0,41.5431,41.5525,41.3458,41.3928,55388.0
2022-01-21 11:05:00,44.05,44.2,44.01,44.2,39268.0,41.3928,41.5337,41.3552,41.5337,39268.0
2022-01-21 11:10:00,44.19,44.24,44.11,44.16,33959.0,41.5243,41.5713,41.4492,41.4962,33959.0
2022-01-21 11:15:00,44.2,44.3,44.17,44.25,33828.0,41.5337,41.6277,41.5056,41.5807,33828.0
2022-01-21 11:20:00,44.23,44.39,44.22,44.31,35564.0,41.5619,41.7123,41.5525,41.6371,35564.0
2022-01-21 11:25:00,44.3,44.39,44.24,44.35,62265.0,41.6277,41.7123,41.5713,41.6747,62265.0
2022-01-21 11:30:00,44.34,44.37,44.19,44.29,74435.0,41.6653,41.6935,41.5243,41.6183,74435.0
2022-01-21 11:35:00,44.3,44.32,44.03,44.05,39482.0,41.6277,41.6465,41.374,41.3928,39482.0
2022-01-21 11:40:00,44.04,44.13,44.03,44.12,24725.0,41.3834,41.468,41.374,41.4586,24725.0
2022-01-21 11:45:00,44.11,44.14,44.02,44.05,56469.0,41.4492,41.4774,41.3646,41.3928,56469.0
2022-01-21 11:50:00,44.04,44.14,44.02,44.03,32681.0,41.3834,41.4774,41.3646,41.374,32681.0
2022-01-21 11:55:00,44.02,44.14,43.99,44.09,37602.0,41.3646,41.4774,41.3364,41.4304,37602.0
2022-01-21 12:00:00,44.08,44.12,43.97,44.04,41578.0,41.421,41.4586,41.3176,41.3834,41578.0
2022-01-21 12:05:00,44.05,44.18,44.0,44.02,41309.0,41.3928,41.5149,41.3458,41.3646,41309.0
2022-01-21 12:10:00,44.0,44.02,43.91,43.93,33944.0,41.3458,41.3646,41.2612,41.28,33944.0
2022-01-21 12:15:00,43.93,43.95,43.85,43.88,30203.0,41.28,41.2988,41.2049,41.233,30203.0
2022-01-21 12:20:00,43.89,43.95,43.84,43.95,27756.0,41.2424,41.2988,41.1955,41.2988,27756.0
2022-01-21 12:25:00,43.94,44.02,43.92,43.92,34677.0,41.2894,41.3646,41.2706,41.2706,34677.0
2022-01-21 12:30:00,43.91,43.91,43.84,43.87,44683.0,41.2612,41.2612,41.1955,41.2236,44683.0
2022-01-21 12:35:00,43.88,43.9,43.69,43.74,49767.0,41.233,41.2518,41.0545,41.1015,49767.0
2022-01-21 12:40:00,43.73,43.78,43.69,43.7,30219.0,41.0921,41.1391,41.0545,41.0639,30219.0
2022-01-21 12:45:00,43.7,43.75,43.66,43.67,56897.0,41.0639,41.1109,41.0263,41.0357,56897.0
2022-01-21 12:50:00,43.67,43.69,43.62,43.65,56411.0,41.0357,41.0545,40.9887,41.0169,56411.0
2022-01-21 12:55:00,43.67,43.69,43.6,43.66,47185.0,41.0357,41.0545,40.9699,41.0263,47185.0
2022-01-21 13:00:00,43.66,43.73,43.56,43.57,47178.0,41.0263,41.0921,40.9323,40.9417,47178.0
2022-01-21 13:05:00,43.57,43.63,43.53,43.59,30432.0,40.9417,40.9981,40.9042,40.9605,30432.0
2022-01-21 13:10:00,43.6,43.69,43.59,43.69,43543.0,40.9699,41.0545,40.9605,41.0545,43543.0
2022-01-21 13:15:00,43.68,43.7,43.55,43.59,33332.0,41.0451,41.0639,40.923,40.9605,33332.0
2022-01-21 13:20:00,43.59,43.59,43.47,43.52,41142.0,40.9605,40.9605,40.8478,40.8948,41142.0
2022-01-21 13:25:00,43.51,43.56,43.46,43.47,50276.0,40.8854,40.9323,40.8384,40.8478,50276.0
2022-01-21 13:30:00,43.46,43.57,43.43,43.53,76976.0,40.8384,40.9417,40.8102,40.9042,76976.0
2022-01-21 13:35:00,43.54,43.64,43.49,43.59,35651.0,40.9136,41.0075,40.8666,40.9605,35651.0
2022-01-21 13:40:00,43.61,43.66,43.58,43.63,26610.0,40.9793,41.0263,40.9511,40.9981,26610.0
2022-01-21 13:45:00,43.63,43.64,43.52,43.62,46705.0,40.9981,41.0075,40.8948,40.9887,46705.0
2022-01-21 13:50:00,43.62,43.72,43.58,43.71,48800.0,40.9887,41.0827,40.9511,41.0733,48800.0
2022-01-21 13:55:00,43.71,43.73,43.57,43.6,37950.0,41.0733,41.0921,40.9417,40.9699,37950.0
2022-01-21 14:00:00,43.61,43.66,43.58,43.64,56219.0,40.9793,41.0263,40.9511,41.0075,56219.0
2022-01-21 14:05:00,43.63,43.69,43.6,43.61,46509.0,40.9981,41.0545,40.9699,40.9793,46509.0
2022-01-21 14:10:00,43.63,43.65,43.54,43.59,51076.0,40.9981,41.0169,40.9136,40.9605,51076.0
2022-01-21 14:15:00,43.6,43.6,43.52,43.54,45408.0,40.9699,40.9699,40.8948,40.9136,45408.0
2022-01-21 14:20:00,43.54,43.61,43.51,43.6,63180.0,40.9136,40.9793,40.8854,40.9699,63180.0
2022-01-21 14:25:00,43.6,43.61,43.48,43.54,71658.0,40.9699,40.9793,40.8572,40.9136,71658.0
2022-01-21 14:30:00,43.54,43.6,43.53,43.59,56385.0,40.9136,40.9699,40.9042,40.9605,56385.0
2022-01-21 14:35:00,43.59,43.65,43.54,43.65,75829.0,40.9605,41.0169,40.9136,41.0169,75829.0
2022-01-21 14:40:00,43.65,43.69,43.58,43.62,47999.0,41.0169,41.0545,40.9511,40.9887,47999.0
2022-01-21 14:45:00,43.61,43.62,43.54,43.56,56607.0,40.9793,40.9887,40.9136,40.9323,56607.0
2022-01-21 14:50:00,43.57,43.58,43.48,43.49,51101.0,40.9417,40.9511,40.8572,40.8666,51101.0
2022-01-21 14:55:00,43.48,43.5,43.42,43.43,45312.0,40.8572,40.876,40.8008,40.8102,45312.0
2022-01-21 15:00:00,43.43,43.49,43.38,43.4,58193.0,40.8102,40.8666,40.7632,40.782,58193.0
2022-01-21 15:05:00,43.4,43.41,43.31,43.34,57411.0,40.782,40.7914,40.6974,40.7256,57411.0
2022-01-21 15:10:00,43.34,43.38,43.31,43.37,39813.0,40.7256,40.7632,40.6974,40.7538,39813.0
2022-01-21 15:15:00,43.36,43.49,43.32,43.42,50966.0,40.7444,40.8666,40.7068,40.8008,50966.0
2022-01-21 15:20:00,43.41,43.41,43.32,43.36,61365.0,40.7914,40.7914,40.7068,40.7444,61365.0
2022-01-21 15:25:00,43.35,43.36,43.26,43.34,92931.0,40.735,40.7444,40.6504,40.7256,92931.0
2022-01-21 15:30:00,43.34,43.54,43.34,43.48,92701.0,40.7256,40.9136,40.7256,40.8572,92701.0
2022-01-21 15:35:00,43.48,43.58,43.46,43.57,193705.0,40.8572,40.9511,40.8384,40.9417,193705.0
2022-01-21 15:40:00,43.58,43.67,43.56,43.59,93131.0,40.9511,41.0357,40.9323,40.9605,93131.0
2022-01-21 15:45:00,43.58,43.59,43.48,43.52,139349.0,40.9511,40.9605,40.8572,40.8948,139349.0
2022-01-21 15:50:00,43.52,43.52,43.37,43.39,218719.0,40.8948,40.8948,40.7538,40.7726,218719.0
2022-01-21 15:55:00,43.4,43.44,43.35,43.36,315314.0,40.782,40.8196,40.735,40.7444,315314.0
2022-01-24 09:30:00,42.38,42.86,42.33,42.81,355001.0,39.8235,40.2746,39.7765,40.2276,355001.0
2022-01-24 09:35:00,42.79,43.13,42.77,42.98,102662.0,40.2088,40.5283,40.19,40.3873,102662.0
2022-01-24 09:40:00,42.98,43.02,42.69,42.72,89317.0,40.3873,40.4249,40.1148,40.143,89317.0
2022-01-24 09:45:00,42.73,42.84,42.55,42.56,178929.0,40.1524,40.2558,39.9833,39.9927,178929.0
2022-01-24 09:50:00,42.55,42.69,42.5,42.58,133035.0,39.9833,40.1148,39.9363,40.0115,133035.0
2022-01-24 09:55:00,42.58,42.72,42.47,42.51,125187.0,40.0115,40.143,39.9081,39.9457,125187.0
2022-01-24 10:00:00,42.5,42.75,42.44,42.47,109039.0,39.9363,40.1712,39.8799,39.9081,109039.0
2022-01-24 10:05:00,42.49,42.54,42.3,42.33,419693.0,39.9269,39.9739,39.7484,39.7765,419693.0
2022-01-24 10:10:00,42.33,42.47,42.31,42.45,212983.0,39.7765,39.9081,39.7578,39.8893,212983.0
2022-01-24 10:15:00,42.44,42.5,42.08,42.09,158890.0,39.8799,39.9363,39.5416,39.551,158890.0
2022-01-24 10:20:00,42.08,42.6,42.06,42.59,91212.0,39.5416,40.0303,39.5228,40.0209,91212.0
2022-01-24 10:25:00,42.58,42.7,42.56,42.57,80112.0,40.0115,40.1242,39.9927,40.0021,80112.0
2022-01-24 10:30:00,42.57,42.75,42.55,42.61,94298.0,40.0021,40.1712,39.9833,40.0397,94298.0
2022-01-24 10:35:00,42.61,42.81,42.53,42.75,61794.0,40.0397,40.2276,39.9645,40.1712,61794.0
2022-01-24 10:40:00,42.74,42.79,42.64,42.79,91750.0,40.1618,40.2088,40.0678,40.2088,91750.0
2022-01-24 10:45:00,42.78,42.81,42.62,42.77,178297.0,40.1994,40.2276,40.0491,40.19,178297.0
2022-01-24 10:50:00,42.78,42.95,42.7,42.94,114125.0,40.1994,40.3591,40.1242,40.3497,114125.0
2022-01-24 10:55:00,42.93,42.96,42.75,42.9,118175.0,40.3404,40.3685,40.1712,40.3122,118175.0
2022-01-24 11:00:00,42.9,42.93,42.78,42.84,100695.0,40.3122,40.3404,40.1994,40.2558,100695.0
2022-01-24 11:05:00,42.84,42.85,42.58,42.66,52984.0,40.2558,40.2652,40.0115,40.0866,52984.0
2022-01-24 11:10:00,42.65,42.67,42.47,42.52,47028.0,40.0772,40.096,39.9081,39.9551,47028.0
2022-01-24 11:15:00,42.52,42.55,42.44,42.52,43152.0,39.9551,39.9833,39.8799,39.9551,43152.0
2022-01-24 11:20:00,42.53,42.6,42.45,42.48,43908.0,39.9645,40.0303,39.8893,39.9175,43908.0
2022-01-24 11:25:00,42.46,42.6,42.38,42.57,56873.0,39.8987,40.0303,39.8235,40.0021,56873.0
2022-01-24 11:30:00,42.56,42.63,42.47,42.47,63867.0,39.9927,40.0584,39.9081,39.9081,63867.0
2022-01-24 11:35:00,42.46,42.52,42.2,42.23,58994.0,39.8987,39.9551,39.6544,39.6826,58994.0
2022-01-24 11:40:00,42.23,42.25,42.1,42.18,58674.0,39.6826,39.7014,39.5604,39.6356,58674.0
2022-01-24 11:45:00,42.19,42.28,42.07,42.08,63126.0,39.645,39.7296,39.5322,39.5416,63126.0
2022-01-24 11:50:00,42.07,42.31,42.07,42.28,78523.0,39.5322,39.7578,39.5322,39.7296,78523.0
2022-01-24 11:55:00,42.28,42.41,42.28,42.4,72058.0,39.7296,39.8517,39.7296,39.8423,72058.0
2022-01-24 12:00:00,42.37,42.4,42.22,42.25,122038.0,39.8141,39.8423,39.6732,39.7014,122038.0
2022-01-24 12:05:00,42.26,42.33,42.12,42.16,80517.0,39.7108,39.7765,39.5792,39.6168,80517.0
2022-01-24 12:10:00,42.16,42.2,42.02,42.05,75337.0,39.6168,39.6544,39.4852,39.5134,75337.0
2022-01-24 12:15:00,42.05,42.05,41.95,42.02,134849.0,39.5134,39.5134,39.4195,39.4852,134849.0
2022-01-24 12:20:00,42.01,42.14,41.88,41.95,144547.0,39.4758,39.598,39.3537,39.4195,144547.0
2022-01-24 12:25:00,41.96,42.09,41.9,42.0,225921.0,39.4289,39.551,39.3725,39.4665,225921.0
2022-01-24 12:30:00,41.99,42.08,41.94,42.06,184584.0,39.4571,39.5416,39.4101,39.5228,184584.0
2022-01-24 12:35:00,42.08,42.11,41.93,42.05,265259.0,39.5416,39.5698,39.4007,39.5134,265259.0
2022-01-24 12:40:00,42.03,42.19,42.0,42.08,158527.0,39.4946,39.645,39.4665,39.5416,158527.0
2022-01-24 12:45:00,42.09,42.19,42.03,42.18,68226.0,39.551,39.645,39.4946,39.6356,68226.0
2022-01-24 12:50:00,42.17,42.23,42.1,42.21,56348.0,39.6262,39.6826,39.5604,39.6638,56348.0
2022-01-24 12:55:00,42.19,42.38,42.17,42.37,45718.0,39.645,39.8235,39.6262,39.8141,45718.0
2022-01-24 13:00:00,42.37,42.53,42.35,42.51,297573.0,39.8141,39.9645,39.7953,39.9457,297573.0
2022-01-24 13:05:00,42.49,42.69,42.45,42.64,68456.0,39.9269,40.1148,39.8893,40.0678,68456.0
2022-01-24 13:10:00,42.64,42.76,42.62,42.75,65547.0,40.0678,40.1806,40.0491,40.1712,65547.0
2022-01-24 13:15:00,42.75,42.89,42.73,42.84,59561.0,40.1712,40.3028,40.1524,40.2558,59561.0
2022-01-24 13:20:00,42.84,42.86,42.64,42.66,63929.0,40.2558,40.2746,40.0678,40.0866,63929.0
2022-01-24 13:25:00,42.65,42.79,42.58,42.59,79421.0,40.0772,40.2088,40.0115,40.0209,79421.0
2022-01-24 13:30:00,42.58,42.87,42.57,42.87,50731.0,40.0115,40.284,40.0021,40.284,50731.0
2022-01-24 13:35:00,42.85,42.89,42.69,42.89,140159.0,40.2652,40.3028,40.1148,40.3028,140159.0
2022-01-24 13:40:00,42.9,42.9,42.72,42.78,52342.0,40.3122,40.3122,40.143,40.1994,52342.0
2022-01-24 13:45:00,42.79,42.96,42.78,42.96,38948.0,40.2088,40.3685,40.1994,40.3685,38948.0
2022-01-24 13:50:00,42.97,43.05,42.9,43.0,65137.0,40.3779,40.4531,40.3122,40.4061,65137.0
2022-01-24 13:55:00,43.01,43.21,42.98,43.21,64732.0,40.4155,40.6035,40.3873,40.6035,64732.0
2022-01-24 14:00:00,43.21,43.39,43.19,43.21,81765.0,40.6035,40.7726,40.5847,40.6035,81765.0
2022-01-24 14:05:00,43.22,43.36,43.21,43.32,44236.0,40.6129,40.7444,40.6035,40.7068,44236.0
2022-01-24 14:10:00,43.31,43.37,43.08,43.15,62994.0,40.6974,40.7538,40.4813,40.5471,62994.0
2022-01-24 14:15:00,43.15,43.19,43.04,43.12,78270.0,40.5471,40.5847,40.4437,40.5189,78270.0
2022-01-24 14:20:00,43.11,43.23,42.96,43.0,71544.0,40.5095,40.6223,40.3685,40.4061,71544.0
2022-01-24 14:25:00,42.98,43.07,42.96,42.98,68516.0,40.3873,40.4719,40.3685,40.3873,68516.0
2022-01-24 14:30:00,42.97,43.09,42.89,42.9,59777.0,40.3779,40.4907,40.3028,40.3122,59777.0
2022-01-24 14:35:00,42.91,42.93,42.77,42.82,42198.0,40.3216,40.3404,40.19,40.237,42198.0
2022-01-24 14:40:00,42.8,42.87,42.78,42.8,40476.0,40.2182,40.284,40.1994,40.2182,40476.0
2022-01-24 14:45:00,42.8,42.83,42.68,42.81,54707.0,40.2182,40.2464,40.1054,40.2276,54707.0
2022-01-24 14:50:00,42.81,42.88,42.75,42.86,47285.0,40.2276,40.2934,40.1712,40.2746,47285.0
2022-01-24 14:55:00,42.85,43.03,42.81,42.99,76820.0,40.2652,40.4343,40.2276,40.3967,76820.0
2022-01-24 15:00:00,43.0,43.15,42.99,43.06,63787.0,40.4061,40.5471,40.3967,40.4625,63787.0
2022-01-24 15:05:00,43.05,43.2,42.98,43.18,86466.0,40.4531,40.5941,40.3873,40.5753,86466.0
2022-01-24 15:10:00,43.2,43.29,43.17,43.22,192790.0,40.5941,40.6786,40.5659,40.6129,192790.0
2022-01-24 15:15:00,43.24,43.38,43.18,43.22,76409.0,40.6317,40.7632,40.5753,40.6129,76409.0
2022-01-24 15:20:00,43.23,43.45,43.22,43.4,90416.0,40.6223,40.829,40.6129,40.782,90416.0
2022-01-24 15:25:00,43.4,43.51,43.33,43.45,138371.0,40.782,40.8854,40.7162,40.829,138371.0
2022-01-24 15:30:00,43.42,43.61,43.34,43.59,103968.0,40.8008,40.9793,40.7256,40.9605,103968.0
2022-01-24 15:35:00,43.59,43.62,43.47,43.56,97908.0,40.9605,40.9887,40.8478,40.9323,97908.0
2022-01-24 15:40:00,43.56,43.59,43.38,43.42,75525.0,40.9323,40.9605,40.7632,40.8008,75525.0
2022-01-24 15:45:00,43.43,43.66,43.42,43.64,95693.0,40.8102,41.0263,40.8008,41.0075,95693.0
2022-01-24 15:50:00,43.64,43.86,43.6,43.85,170337.0,41.0075,41.2143,40.9699,41.2049,170337.0
2022-01-24 15:55:00,43.84,43.95,43.73,43.88,398685.0,41.1955,41.2988,41.0921,41.233,398685.0
2022-01-25 09:30:00,43.4,43.69,43.17,43.47,140738.0,40.782,41.0545,40.5659,40.8478,140738.0
2022-01-25 09:35:00,43.47,43.93,43.43,43.71,127943.0,40.8478,41.28,40.8102,41.0733,127943.0
2022-01-25 09:40:00,43.69,43.87,43.58,43.78,114297.0,41.0545,41.2236,40.9511,41.1391,114297.0
2022-01-25 09:45:00,43.76,43.84,43.55,43.61,175197.0,41.1203,41.1955,40.923,40.9793,175197.0
2022-01-25 09:50:00,43.6,43.73,43.21,43.22,78657.0,40.9699,41.0921,40.6035,40.6129,78657.0
2022-01-25 09:55:00,43.23,43.35,43.15,43.17,96344.0,40.6223,40.735,40.5471,40.5659,96344.0
2022-01-25 10:00:00,43.17,43.27,42.97,43.03,94569.0,40.5659,40.6598,40.3779,40.4343,94569.0
2022-01-25 10:05:00,43.04,43.11,42.88,43.08,143809.0,40.4437,40.5095,40.2934,40.4813,143809.0
2022-01-25 10:10:00,43.07,43.3,42.94,43.3,88824.0,40.4719,40.688,40.3497,40.688,88824.0
2022-01-25 10:15:00,43.27,43.45,43.23,43.32,45155.0,40.6598,40.829,40.6223,40.7068,45155.0
2022-01-25 10:20:00,43.31,43.34,43.14,43.23,44601.0,40.6974,40.7256,40.5377,40.6223,44601.0
2022-01-25 10:25:00,43.22,43.58,43.22,43.57,67947.0,40.6129,40.9511,40.6129,40.9417,67947.0
2022-01-25 10:30:00,43.55,43.61,43.45,43.58,46105.0,40.923,40.9793,40.829,40.9511,46105.0
2022-01-25 10:35:00,43.58,43.78,43.55,43.78,54952.0,40.9511,41.1391,40.923,41.1391,54952.0
2022-01-25 10:40:00,43.78,43.92,43.7,43.91,49746.0,41.1391,41.2706,41.0639,41.2612,49746.0
2022-01-25 10:45:00,43.91,44.09,43.87,44.04,80016.0,41.2612,41.4304,41.2236,41.3834,80016.0
2022-01-25 10:50:00,44.05,44.1,43.95,43.95,49643.0,41.3928,41.4398,41.2988,41.2988,49643.0
2022-01-25 10:55:00,43.94,44.01,43.73,43.74,40569.0,41.2894,41.3552,41.0921,41.1015,40569.0
2022-01-25 11:00:00,43.73,43.85,43.67,43.84,59094.0,41.0921,41.2049,41.0357,41.1955,59094.0
2022-01-25 11:05:00,43.82,43.93,43.72,43.83,33155.0,41.1767,41.28,41.0827,41.1861,33155.0
2022-01-25 11:10:00,43.87,43.9,43.7,43.75,46156.0,41.2236,41.2518,41.0639,41.1109,46156.0
2022-01-25 11:15:00,43.74,43.87,43.72,43.84,148212.0,41.1015,41.2236,41.0827,41.1955,148212.0
2022-01-25 11:20:00,43.84,43.9,43.79,43.86,44726.0,41.1955,41.2518,41.1485,41.2143,44726.0
2022-01-25 11:25:00,43.88,43.91,43.72,43.76,85920.0,41.233,41.2612,41.0827,41.1203,85920.0
2022-01-25 11:30:00,43.76,43.76,43.56,43.56,40715.0,41.1203,41.1203,40.9323,40.9323,40715.0
2022-01-25 11:35:00,43.56,43.6,43.45,43.52,37087.0,40.9323,40.9699,40.829,40.8948,37087.0
2022-01-25 11:40:00,43.52,43.62,43.49,43.61,41033.0,40.8948,40.9887,40.8666,40.9793,41033.0
2022-01-25 11:45:00,43.6,43.71,43.6,43.68,22749.0,40.9699,41.0733,40.9699,41.0451,22749.0
2022-01-25 11:50:00,43.68,43.76,43.63,43.74,26370.0,41.0451,41.1203,40.9981,41.1015,26370.0
2022-01-25 11:55:00,43.73,43.73,43.44,43.5,45760.0,41.0921,41.0921,40.8196,40.876,45760.0
2022-01-25 12:00:00,43.51,43.58,43.4,43.53,40870.0,40.8854,40.9511,40.782,40.9042,40870.0
2022-01-25 12:05:00,43.54,43.6,43.48,43.48,25958.0,40.9136,40.9699,40.8572,40.8572,25958.0
2022-01-25 12:10:00,43.48,43.55,43.39,43.53,59595.0,40.8572,40.923,40.7726,40.9042,59595.0
2022-01-25 12:15:00,43.54,43.57,43.37,43.47,35069.0,40.9136,40.9417,40.7538,40.8478,35069.0
2022-01-25 12:20:00,43.48,43.71,43.45,43.7,29458.0,40.8572,41.0733,40.829,41.0639,29458.0
2022-01-25 12:25:00,43.73,43.8,43.63,43.65,26398.0,41.0921,41.1579,40.9981,41.0169,26398.0
2022-01-25 12:30:00,43.65,43.66,43.49,43.51,20120.0,41.0169,41.0263,40.8666,40.8854,20120.0
2022-01-25 12:35:00,43.51,43.55,43.47,43.49,34440.0,40.8854,40.923,40.8478,40.8666,34440.0
2022-01-25 12:40:00,43.47,43.57,43.47,43.57,28195.0,40.8478,40.9417,40.8478,40.9417,28195.0
2022-01-25 12:45:00,43.56,43.58,43.45,43.49,71625.0,40.9323,40.9511,40.829,40.8666,71625.0
2022-01-25 12:50:00,43.5,43.56,43.46,43.48,37441.0,40.876,40.9323,40.8384,40.8572,37441.0
2022-01-25 12:55:00,43.48,43.48,43.34,43.44,41090.0,40.8572,40.8572,40.7256,40.8196,41090.0
2022-01-25 13:00:00,43.44,43.44,43.26,43.35,27784.0,40.8196,40.8196,40.6504,40.735,27784.0
2022-01-25 13:05:00,43.35,43.39,43.26,43.3,38187.0,40.735,40.7726,40.6504,40.688,38187.0
2022-01-25 13:10:00,43.3,43.39,43.27,43.35,40169.0,40.688,40.7726,40.6598,40.735,40169.0
2022-01-25 13:15:00,43.31,43.4,43.31,43.38,25249.0,40.6974,40.782,40.6974,40.7632,25249.0
2022-01-25 13:20:00,43.36,43.41,43.29,43.36,25960.0,40.7444,40.7914,40.6786,40.7444,25960.0
2022-01-25 13:25:00,43.34,43.5,43.33,43.47,41156.0,40.7256,40.876,40.7162,40.8478,41156.0
2022-01-25 13:30:00,43.47,43.55,43.42,43.55,42764.0,40.8478,40.923,40.8008,40.923,42764.0
2022-01-25 13:35:00,43.57,43.64,43.47,43.64,52148.0,40.9417,41.0075,40.8478,41.0075,52148.0
2022-01-25 13:40:00,43.66,43.66,43.55,43.59,32234.0,41.0263,41.0263,40.923,40.9605,32234.0
2022-01-25 13:45:00,43.59,43.75,43.55,43.73,39470.0,40.9605,41.1109,40.923,41.0921,39470.0
2022-01-25 13:50:00,43.73,43.82,43.71,43.82,31070.0,41.0921,41.1767,41.0733,41.1767,31070.0
2022-01-25 13:55:00,43.81,43.81,43.74,43.76,35614.0,41.1673,41.1673,41.1015,41.1203,35614.0
2022-01-25 14:00:00,43.74,43.78,43.68,43.71,44718.0,41.1015,41.1391,41.0451,41.0733,44718.0
2022-01-25 14:05:00,43.69,43.78,43.64,43.76,43341.0,41.0545,41.1391,41.0075,41.1203,43341.0
2022-01-25 14:10:00,43.75,43.93,43.74,43.91,41203.0,41.1109,41.28,41.1015,41.2612,41203.0
2022-01-25 14:15:00,43.92,43.95,43.88,43.94,57180.0,41.2706,41.2988,41.233,41.2894,57180.0
2022-01-25 14:20:00,43.94,44.01,43.91,43.94,89202.0,41.2894,41.3552,41.2612,41.2894,89202.0
2022-01-25 14:25:00,43.94,43.98,43.84,43.98,60629.0,41.2894,41.327,41.1955,41.327,60629.0
2022-01-25 14:30:00,43.98,44.01,43.84,43.86,30123.0,41.327,41.3552,41.1955,41.2143,30123.0
2022-01-25 14:35:00,43.88,43.95,43.85,43.94,17833.0,41.233,41.2988,41.2049,41.2894,17833.0
2022-01-25 14:40:00,43.95,44.03,43.95,44.01,37983.0,41.2988,41.374,41.2988,41.3552,37983.0
2022-01-25 14:45:00,44.0,44.11,43.98,44.02,40233.0,41.3458,41.4492,41.327,41.3646,40233.0
2022-01-25 14:50:00,44.03,44.11,43.99,44.08,31942.0,41.374,41.4492,41.3364,41.421,31942.0
2022-01-25 14:55:00,44.06,44.13,44.05,44.12,36640.0,41.4022,41.468,41.3928,41.4586,36640.0
2022-01-25 15:00:00,44.13,44.16,43.96,43.98,38629.0,41.468,41.4962,41.3082,41.327,38629.0
2022-01-25 15:05:00,43.99,43.99,43.84,43.88,56814.0,41.3364,41.3364,41.1955,41.233,56814.0
2022-01-25 15:10:00,43.88,43.89,43.79,43.89,58765.0,41.233,41.2424,41.1485,41.2424,58765.0
2022-01-25 15:15:00,43.88,44.07,43.88,44.04,44549.0,41.233,41.4116,41.233,41.3834,44549.0
2022-01-25 15:20:00,44.04,44.07,43.9,43.91,41996.0,41.3834,41.4116,41.2518,41.2612,41996.0
2022-01-25 15:25:00,43.89,43.89,43.71,43.77,44406.0,41.2424,41.2424,41.0733,41.1297,44406.0
2022-01-25 15:30:00,43.77,43.85,43.73,43.8,43275.0,41.1297,41.2049,41.0921,41.1579,43275.0
2022-01-25 15:35:00,43.8,43.94,43.73,43.91,71526.0,41.1579,41.2894,41.0921,41.2612,71526.0
2022-01-25 15:40:00,43.9,44.03,43.9,43.93,83460.0,41.2518,41.374,41.2518,41.28,83460.0
2022-01-25 15:45:00,43.93,44.02,43.83,43.87,122785.0,41.28,41.3646,41.1861,41.2236,122785.0
2022-01-25 15:50:00,43.85,43.88,43.72,43.73,188049.0,41.2049,41.233,41.0827,41.0921,188049.0
2022-01-25 15:55:00,43.74,43.87,43.71,43.86,328956.0,41.1015,41.2236,41.0733,41.2143,328956.0
2022-01-26 09:30:00,44.4,44.62,44.22,44.24,148208.0,41.7217,41.9284,41.5525,41.5713,148208.0
2022-01-26 09:35:00,44.24,44.32,44.12,44.28,87942.0,41.5713,41.6465,41.4586,41.6089,87942.0
2022-01-26 09:40:00,44.27,44.54,44.22,44.51,72472.0,41.5995,41.8532,41.5525,41.825,72472.0
2022-01-26 09:45:00,44.52,44.62,44.4,44.44,104758.0,41.8344,41.9284,41.7217,41.7593,104758.0
2022-01-26 09:50:00,44.45,44.79,44.42,44.78,172300.0,41.7687,42.0882,41.7405,42.0788,172300.0
2022-01-26 09:55:00,44.77,44.85,44.69,44.83,140469.0,42.0694,42.1445,41.9942,42.1257,140469.0
2022-01-26 10:00:00,44.83,44.85,44.66,44.76,88174.0,42.1257,42.1445,41.966,42.06,88174.0
2022-01-26 10:05:00,44.74,44.76,44.63,44.71,75246.0,42.0412,42.06,41.9378,42.013,75246.0
2022-01-26 10:10:00,44.71,44.79,44.64,44.75,58174.0,42.013,42.0882,41.9472,42.0506,58174.0
2022-01-26 10:15:00,44.75,44.93,44.68,44.93,78805.0,42.0506,42.2197,41.9848,42.2197,78805.0
2022-01-26 10:20:00,44.92,45.04,44.82,44.85,102502.0,42.2103,42.3231,42.1163,42.1445,102502.0
2022-01-26 10:25:00,44.83,44.86,44.7,44.78,90722.0,42.1257,42.1539,42.0036,42.0788,90722.0
2022-01-26 10:30:00,44.76,44.77,44.61,44.72,69485.0,42.06,42.0694,41.919,42.0224,69485.0
2022-01-26 10:35:00,44.71,44.74,44.53,44.54,82473.0,42.013,42.0412,41.8438,41.8532,82473.0
2022-01-26 10:40:00,44.54,44.62,44.45,44.48,72767.0,41.8532,41.9284,41.7687,41.7969,72767.0
2022-01-26 10:45:00,44.47,44.56,44.45,44.54,55322.0,41.7875,41.872,41.7687,41.8532,55322.0
2022-01-26 10:50:00,44.53,44.63,44.48,44.63,69516.0,41.8438,41.9378,41.7969,41.9378,69516.0
2022-01-26 10:55:00,44.62,44.8,44.58,44.69,77079.0,41.9284,42.0975,41.8908,41.9942,77079.0
2022-01-26 11:00:00,44.68,44.69,44.56,44.6,73494.0,41.9848,41.9942,41.872,41.9096,73494.0
2022-01-26 11:05:00,44.6,44.89,44.6,44.81,175955.0,41.9096,42.1821,41.9096,42.1069,175955.0
2022-01-26 11:10:00,44.81,45.05,44.8,44.99,141435.0,42.1069,42.3325,42.0975,42.2761,141435.0
2022-01-26 11:15:00,45.0,45.12,44.96,45.01,259927.0,42.2855,42.3982,42.2479,42.2949,259927.0
2022-01-26 11:20:00,45.01,45.14,44.96,45.11,30451.0,42.2949,42.417,42.2479,42.3888,30451.0
2022-01-26 11:25:00,45.11,45.13,45.01,45.02,59109.0,42.3888,42.4076,42.2949,42.3043,59109.0
2022-01-26 11:30:00,45.02,45.03,44.78,44.82,107385.0,42.3043,42.3137,42.0788,42.1163,107385.0
2022-01-26 11:35:00,44.82,44.83,44.73,44.81,40670.0,42.1163,42.1257,42.0318,42.1069,40670.0
2022-01-26 11:40:00,44.81,44.88,44.77,44.86,42394.0,42.1069,42.1727,42.0694,42.1539,42394.0
2022-01-26 11:45:00,44.86,44.89,44.8,44.84,55049.0,42.1539,42.1821,42.0975,42.1351,55049.0
2022-01-26 11:50:00,44.84,44.88,44.75,44.84,36193.0,42.1351,42.1727,42.0506,42.1351,36193.0
2022-01-26 11:55:00,44.85,44.94,44.79,44.89,43395.0,42.1445,42.2291,42.0882,42.1821,43395.0
2022-01-26 12:00:00,44.89,44.94,44.79,44.83,64643.0,42.1821,42.2291,42.0882,42.1257,64643.0
2022-01-26 12:05:00,44.83,44.86,44.81,44.85,37720.0,42.1257,42.1539,42.1069,42.1445,37720.0
2022-01-26 12:10:00,44.85,44.94,44.81,44.93,41504.0,42.1445,42.2291,42.1069,42.2197,41504.0
2022-01-26 12:15:00,44.93,45.05,44.88,44.99,97190.0,42.2197,42.3325,42.1727,42.2761,97190.0
2022-01-26 12:20:00,44.98,45.08,44.96,45.06,167502.0,42.2667,42.3607,42.2479,42.3419,167502.0
2022-01-26 12:25:00,45.07,45.09,45.02,45.05,79309.0,42.3513,42.3701,42.3043,42.3325,79309.0
2022-01-26 12:30:00,45.04,45.06,44.88,44.98,230574.0,42.3231,42.3419,42.1727,42.2667,230574.0
2022-01-26 12:35:00,44.99,45.05,44.93,44.95,50282.0,42.2761,42.3325,42.2197,42.2385,50282.0
2022-01-26 12:40:00,44.96,45.08,44.95,45.04,64048.0,42.2479,42.3607,42.2385,42.3231,64048.0
2022-01-26 12:45:00,45.04,45.09,45.02,45.09,63654.0,42.3231,42.3701,42.3043,42.3701,63654.0
2022-01-26 12:50:00,45.09,45.22,45.09,45.22,203169.0,42.3701,42.4922,42.3701,42.4922,203169.0
2022-01-26 12:55:00,45.22,45.35,45.18,45.33,153285.0,42.4922,42.6144,42.4546,42.5956,153285.0
2022-01-26 13:00:00,45.34,45.34,45.11,45.19,85422.0,42.605,42.605,42.3888,42.464,85422.0
2022-01-26 13:05:00,45.19,45.31,45.15,45.3,60197.0,42.464,42.5768,42.4264,42.5674,60197.0
2022-01-26 13:10:00,45.29,45.35,45.27,45.32,74258.0,42.558,42.6144,42.5392,42.5862,74258.0
2022-01-26 13:15:00,45.32,45.34,45.19,45.19,58023.0,42.5862,42.605,42.464,42.464,58023.0
2022-01-26 13:20:00,45.19,45.29,45.15,45.27,269038.0,42.464,42.558,42.4264,42.5392,269038.0
2022-01-26 13:25:00,45.27,45.28,45.16,45.19,104860.0,42.5392,42.5486,42.4358,42.464,104860.0
2022-01-26 13:30:00,45.19,45.21,44.99,45.01,71665.0,42.464,42.4828,42.2761,42.2949,71665.0
2022-01-26 13:35:00,45.01,45.05,44.88,44.89,75083.0,42.2949,42.3325,42.1727,42.1821,75083.0
2022-01-26 13:40:00,44.89,44.99,44.86,44.92,60444.0,42.1821,42.2761,42.1539,42.2103,60444.0
2022-01-26 13:45:00,44.93,44.95,44.84,44.93,54849.0,42.2197,42.2385,42.1351,42.2197,54849.0
2022-01-26 13:50:00,44.92,44.93,44.79,44.81,162827.0,42.2103,42.2197,42.0882,42.1069,162827.0
2022-01-26 13:55:00,44.82,44.89,44.82,44.84,28144.0,42.1163,42.1821,42.1163,42.1351,28144.0
2022-01-26 14:00:00,44.83,45.13,44.81,44.83,226216.0,42.1257,42.4076,42.1069,42.1257,226216.0
2022-01-26 14:05:00,44.84,44.98,44.81,44.91,50402.0,42.1351,42.2667,42.1069,42.2009,50402.0
2022-01-26 14:10:00,44.9,44.96,44.51,44.57,92681.0,42.1915,42.2479,41.825,41.8814,92681.0
2022-01-26 14:15:00,44.57,44.64,44.48,44.64,76049.0,41.8814,41.9472,41.7969,41.9472,76049.0
2022-01-26 14:20:00,44.65,44.79,44.61,44.79,50889.0,41.9566,42.0882,41.919,42.0882,50889.0
2022-01-26 14:25:00,44.78,44.98,44.77,44.89,76057.0,42.0788,42.2667,42.0694,42.1821,76057.0
2022-01-26 14:30:00,44.86,44.92,44.41,44.42,152349.0,42.1539,42.2103,41.7311,41.7405,152349.0
2022-01-26 14:35:00,44.44,44.74,44.34,44.69,141036.0,41.7593,42.0412,41.6653,41.9942,141036.0
2022-01-26 14:40:00,44.7,44.76,44.42,44.42,123708.0,42.0036,42.06,41.7405,41.7405,123708.0
2022-01-26 14:45:00,44.41,44.42,44.13,44.17,112753.0,41.7311,41.7405,41.468,41.5056,112753.0
2022-01-26 14:50:00,44.17,44.42,44.14,44.29,70564.0,41.5056,41.7405,41.4774,41.6183,70564.0
2022-01-26 14:55:00,44.3,44.3,44.14,44.23,64421.0,41.6277,41.6277,41.4774,41.5619,64421.0
2022-01-26 15:00:00,44.23,44.23,43.8,43.92,106644.0,41.5619,41.5619,41.1579,41.2706,106644.0
2022-01-26 15:05:00,43.92,43.94,43.71,43.71,134888.0,41.2706,41.2894,41.0733,41.0733,134888.0
2022-01-26 15:10:00,43.72,44.03,43.72,43.81,94684.0,41.0827,41.374,41.0827,41.1673,94684.0
2022-01-26 15:15:00,43.8,43.89,43.62,43.64,99205.0,41.1579,41.2424,40.9887,41.0075,99205.0
2022-01-26 15:20:00,43.64,43.65,43.34,43.44,111933.0,41.0075,41.0169,40.7256,40.8196,111933.0
2022-01-26 15:25:00,43.47,43.79,43.37,43.78,133447.0,40.8478,41.1485,40.7538,41.1391,133447.0
2022-01-26 15:30:00,43.77,43.93,43.71,43.73,99657.0,41.1297,41.28,41.0733,41.0921,99657.0
2022-01-26 15:35:00,43.72,43.77,43.6,43.63,91285.0,41.0827,41.1297,40.9699,40.9981,91285.0
2022-01-26 15:40:00,43.63,43.87,43.56,43.83,158879.0,40.9981,41.2236,40.9323,41.1861,158879.0
2022-01-26 15:45:00,43.83,43.91,43.59,43.71,168740.0,41.1861,41.2612,40.9605,41.0733,168740.0
2022-01-26 15:50:00,43.71,43.76,43.49,43.73,252522.0,41.0733,41.1203,40.8666,41.0921,252522.0
2022-01-26 15:55:00,43.73,43.79,43.57,43.69,508498.0,41.0921,41.1485,40.9417,41.0545,508498.0
2022-01-27 09:30:00,43.29,43.32,42.7,43.16,342082.0,40.6786,40.7068,40.1242,40.5565,342082.0
2022-01-27 09:35:00,43.13,43.7,43.08,43.57,274041.0,40.5283,41.0639,40.4813,40.9417,274041.0
2022-01-27 09:40:00,43.55,44.19,43.51,44.19,254781.0,40.923,41.5243,40.8854,41.5243,254781.0
2022-01-27 09:45:00,44.19,44.5,43.96,44.42,179063.0,41.5243,41.8156,41.3082,41.7405,179063.0
2022-01-27 09:50:00,44.41,44.58,44.0,44.41,150656.0,41.7311,41.8908,41.3458,41.7311,150656.0
2022-01-27 09:55:00,44.4,44.4,43.85,44.13,176941.0,41.7217,41.7217,41.2049,41.468,176941.0
2022-01-27 10:00:00,44.1,44.16,43.95,44.13,103928.0,41.4398,41.4962,41.2988,41.468,103928.0
2022-01-27 10:05:00,44.13,44.35,44.01,44.21,181171.0,41.468,41.6747,41.3552,41.5431,181171.0
2022-01-27 10:10:00,44.21,44.44,44.14,44.39,66800.0,41.5431,41.7593,41.4774,41.7123,66800.0
2022-01-27 10:15:00,44.39,44.43,44.26,44.39,85576.0,41.7123,41.7499,41.5901,41.7123,85576.0
2022-01-27 10:20:00,44.39,44.46,44.29,44.34,63588.0,41.7123,41.7781,41.6183,41.6653,63588.0
2022-01-27 10:25:00,44.35,44.41,43.97,44.0,90970.0,41.6747,41.7311,41.3176,41.3458,90970.0
2022-01-27 10:30:00,44.0,44.08,43.87,44.07,154038.0,41.3458,41.421,41.2236,41.4116,154038.0
2022-01-27 10:35:00,44.06,44.25,44.01,44.01,56972.0,41.4022,41.5807,41.3552,41.3552,56972.0
2022-01-27 10:40:00,44.02,44.08,43.94,44.04,73878.0,41.3646,41.421,41.2894,41.3834,73878.0
2022-01-27 10:45:00,44.03,44.19,44.0,44.11,57576.0,41.374,41.5243,41.3458,41.4492,57576.0
2022-01-27 10:50:00,44.09,44.24,43.97,43.98,36785.0,41.4304,41.5713,41.3176,41.327,36785.0
2022-01-27 10:55:00,43.98,44.14,43.97,44.11,30962.0,41.327,41.4774,41.3176,41.4492,30962.0
2022-01-27 11:00:00,44.11,44.3,44.11,44.23,34121.0,41.4492,41.6277,41.4492,41.5619,34121.0
2022-01-27 11:05:00,44.25,44.27,44.05,44.07,39669.0,41.5807,41.5995,41.3928,41.4116,39669.0
2022-01-27 11:10:00,44.07,44.3,44.05,44.25,45620.0,41.4116,41.6277,41.3928,41.5807,45620.0
2022-01-27 11:15:00,44.26,44.26,43.9,44.01,40817.0,41.5901,41.5901,41.2518,41.3552,40817.0
2022-01-27 11:20:00,44.01,44.15,43.95,43.99,27564.0,41.3552,41.4868,41.2988,41.3364,27564.0
2022-01-27 11:25:00,44.0,44.08,43.92,44.01,37587.0,41.3458,41.421,41.2706,41.3552,37587.0
2022-01-27 11:30:00,43.99,44.3,43.96,44.27,50423.0,41.3364,41.6277,41.3082,41.5995,50423.0
2022-01-27 11:35:00,44.27,44.35,44.12,44.13,49094.0,41.5995,41.6747,41.4586,41.468,49094.0
2022-01-27 11:40:00,44.15,44.21,44.02,44.06,39409.0,41.4868,41.5431,41.3646,41.4022,39409.0
2022-01-27 11:45:00,44.06,44.2,44.05,44.19,36691.0,41.4022,41.5337,41.3928,41.5243,36691.0
2022-01-27 11:50:00,44.18,44.26,44.12,44.26,38509.0,41.5149,41.5901,41.4586,41.5901,38509.0
2022-01-27 11:55:00,44.25,44.25,44.01,44.01,47561.0,41.5807,41.5807,41.3552,41.3552,47561.0
2022-01-27 12:00:00,44.02,44.06,43.94,44.01,43144.0,41.3646,41.4022,41.2894,41.3552,43144.0
2022-01-27 12:05:00,44.0,44.04,43.91,43.95,30870.0,41.3458,41.3834,41.2612,41.2988,30870.0
2022-01-27 12:10:00,43.94,44.1,43.89,44.03,136336.0,41.2894,41.4398,41.2424,41.374,136336.0
2022-01-27 12:15:00,44.04,44.04,43.71,43.73,92655.0,41.3834,41.3834,41.0733,41.0921,92655.0
2022-01-27 12:20:00,43.71,43.72,43.6,43.63,69613.0,41.0733,41.0827,40.9699,40.9981,69613.0
2022-01-27 12:25:00,43.64,43.79,43.64,43.72,43310.0,41.0075,41.1485,41.0075,41.0827,43310.0
2022-01-27 12:30:00,43.71,43.75,43.56,43.59,46114.0,41.0733,41.1109,40.9323,40.9605,46114.0
2022-01-27 12:35:00,43.59,43.6,43.36,43.45,47149.0,40.9605,40.9699,40.7444,40.829,47149.0
2022-01-27 12:40:00,43.45,43.52,43.4,43.41,53737.0,40.829,40.8948,40.782,40.7914,53737.0
2022-01-27 12:45:00,43.41,43.41,43.21,43.25,64374.0,40.7914,40.7914,40.6035,40.641,64374.0
2022-01-27 12:50:00,43.26,43.48,43.25,43.25,77723.0,40.6504,40.8572,40.641,40.641,77723.0
2022-01-27 12:55:00,43.25,43.39,43.19,43.21,77986.0,40.641,40.7726,40.5847,40.6035,77986.0
2022-01-27 13:00:00,43.21,43.34,42.92,42.94,102758.0,40.6035,40.7256,40.331,40.3497,102758.0
2022-01-27 13:05:00,42.92,42.94,42.69,42.77,193985.0,40.331,40.3497,40.1148,40.19,193985.0
2022-01-27 13:10:00,42.8,42.93,42.7,42.89,91834.0,40.2182,40.3404,40.1242,40.3028,91834.0
2022-01-27 13:15:00,42.89,43.01,42.79,42.79,85773.0,40.3028,40.4155,40.2088,40.2088,85773.0
2022-01-27 13:20:00,42.8,42.8,42.55,42.56,94193.0,40.2182,40.2182,39.9833,39.9927,94193.0
2022-01-27 13:25:00,42.56,42.7,42.51,42.55,73402.0,39.9927,40.1242,39.9457,39.9833,73402.0
2022-01-27 13:30:00,42.56,42.69,42.54,42.69,91202.0,39.9927,40.1148,39.9739,40.1148,91202.0
2022-01-27 13:35:00,42.69,42.76,42.5,42.51,92372.0,40.1148,40.1806,39.9363,39.9457,92372.0
2022-01-27 13:40:00,42.5,42.78,42.45,42.66,58727.0,39.9363,40.1994,39.8893,40.0866,58727.0
2022-01-27 13:45:00,42.68,42.83,42.61,42.8,37147.0,40.1054,40.2464,40.0397,40.2182,37147.0
2022-01-27 13:50:00,42.79,42.82,42.7,42.76,47642.0,40.2088,40.237,40.1242,40.1806,47642.0
2022-01-27 13:55:00,42.77,43.0,42.76,42.87,50967.0,40.19,40.4061,40.1806,40.284,50967.0
2022-01-27 14:00:00,42.88,43.12,42.88,43.07,38780.0,40.2934,40.5189,40.2934,40.4719,38780.0
2022-01-27 14:05:00,43.07,43.17,43.02,43.05,23654.0,40.4719,40.5659,40.4249,40.4531,23654.0
2022-01-27 14:10:00,43.07,43.14,43.05,43.11,17422.0,40.4719,40.5377,40.4531,40.5095,17422.0
2022-01-27 14:15:00,43.11,43.12,42.92,42.96,40026.0,40.5095,40.5189,40.331,40.3685,40026.0
2022-01-27 14:20:00,42.96,42.96,42.76,42.77,28215.0,40.3685,40.3685,40.1806,40.19,28215.0
2022-01-27 14:25:00,42.76,42.81,42.75,42.76,33175.0,40.1806,40.2276,40.1712,40.1806,33175.0
2022-01-27 14:30:00,42.77,42.89,42.72,42.76,44165.0,40.19,40.3028,40.143,40.1806,44165.0
2022-01-27 14:35:00,42.78,42.91,42.77,42.81,48657.0,40.1994,40.3216,40.19,40.2276,48657.0
2022-01-27 14:40:00,42.82,42.93,42.74,42.77,51423.0,40.237,40.3404,40.1618,40.19,51423.0
2022-01-27 14:45:00,42.78,42.83,42.7,42.73,43187.0,40.1994,40.2464,40.1242,40.1524,43187.0
2022-01-27 14:50:00,42.72,42.72,42.52,42.53,33011.0,40.143,40.143,39.9551,39.9645,33011.0
2022-01-27 14:55:00,42.52,42.55,42.47,42.53,128824.0,39.9551,39.9833,39.9081,39.9645,128824.0
2022-01-27 15:00:00,42.52,42.76,42.51,42.74,57477.0,39.9551,40.1806,39.9457,40.1618,57477.0
2022-01-27 15:05:00,42.75,42.85,42.65,42.65,56012.0,40.1712,40.2652,40.0772,40.0772,56012.0
2022-01-27 15:10:00,42.66,42.67,42.5,42.54,82796.0,40.0866,40.096,39.9363,39.9739,82796.0
2022-01-27 15:15:00,42.56,42.64,42.5,42.64,45646.0,39.9927,40.0678,39.9363,40.0678,45646.0
2022-01-27 15:20:00,42.65,42.71,42.53,42.62,49725.0,40.0772,40.1336,39.9645,40.0491,49725.0
2022-01-27 15:25:00,42.62,42.75,42.62,42.7,72697.0,40.0491,40.1712,40.0491,40.1242,72697.0
2022-01-27 15:30:00,42.72,42.79,42.66,42.72,97500.0,40.143,40.2088,40.0866,40.143,97500.0
2022-01-27 15:35:00,42.72,42.76,42.61,42.65,62469.0,40.143,40.1806,40.0397,40.0772,62469.0
2022-01-27 15:40:00,42.65,42.83,42.62,42.74,121996.0,40.0772,40.2464,40.0491,40.1618,121996.0
2022-01-27 15:45:00,42.77,42.87,42.67,42.82,119937.0,40.19,40.284,40.096,40.237,119937.0
2022-01-27 15:50:00,42.83,42.9,42.75,42.79,197886.0,40.2464,40.3122,40.1712,40.2088,197886.0
2022-01-27 15:55:00,42.79,42.83,42.73,42.82,332618.0,40.2088,40.2464,40.1524,40.237,332618.0
2022-01-28 09:30:00,42.79,42.88,42.53,42.56,134055.0,40.2088,40.2934,39.9645,39.9927,134055.0
2022-01-28 09:35:00,42.59,42.71,42.29,42.36,153880.0,40.0209,40.1336,39.739,39.8047,153880.0
2022-01-28 09:40:00,42.35,42.45,42.23,42.31,102974.0,39.7953,39.8893,39.6826,39.7578,102974.0
2022-01-28 09:45:00,42.34,42.38,42.12,42.15,155153.0,39.7859,39.8235,39.5792,39.6074,155153.0
2022-01-28 09:50:00,42.15,42.25,42.04,42.06,136195.0,39.6074,39.7014,39.504,39.5228,136195.0
2022-01-28 09:55:00,42.08,42.08,41.8,41.86,212398.0,39.5416,39.5416,39.2785,39.3349,212398.0
2022-01-28 10:00:00,41.84,41.92,41.53,41.56,130816.0,39.3161,39.3913,39.0248,39.053,130816.0
2022-01-28 10:05:00,41.55,41.66,41.44,41.63,107304.0,39.0436,39.147,38.9402,39.1188,107304.0
2022-01-28 10:10:00,41.62,41.78,41.4,41.43,169967.0,39.1094,39.2597,38.9026,38.9308,169967.0
2022-01-28 10:15:00,41.41,41.58,41.31,41.36,93461.0,38.912,39.0718,38.8181,38.8651,93461.0
2022-01-28 10:20:00,41.35,41.42,41.04,41.11,142260.0,38.8557,38.9214,38.5644,38.6301,142260.0
2022-01-28 10:25:00,41.11,41.19,41.02,41.12,93068.0,38.6301,38.7053,38.5456,38.6395,93068.0
2022-01-28 10:30:00,41.12,41.19,40.86,40.9,181345.0,38.6395,38.7053,38.3952,38.4328,181345.0
2022-01-28 10:35:00,40.94,41.0,40.81,40.83,93879.0,38.4704,38.5268,38.3482,38.367,93879.0
2022-01-28 10:40:00,40.83,40.88,40.66,40.67,137742.0,38.367,38.414,38.2073,38.2167,137742.0
2022-01-28 10:45:00,40.66,40.84,40.63,40.82,147404.0,38.2073,38.3764,38.1791,38.3576,147404.0
2022-01-28 10:50:00,40.84,41.07,40.82,41.06,121974.0,38.3764,38.5926,38.3576,38.5832,121974.0
2022-01-28 10:55:00,41.07,41.09,40.82,41.01,122249.0,38.5926,38.6113,38.3576,38.5362,122249.0
2022-01-28 11:00:00,41.03,41.1,40.9,41.03,124115.0,38.555,38.6207,38.4328,38.555,124115.0
2022-01-28 11:05:00,41.04,41.36,41.01,41.29,156293.0,38.5644,38.8651,38.5362,38.7993,156293.0
2022-01-28 11:10:00,41.28,41.45,41.27,41.45,89078.0,38.7899,38.9496,38.7805,38.9496,89078.0
2022-01-28 11:15:00,41.45,41.63,41.45,41.58,89991.0,38.9496,39.1188,38.9496,39.0718,89991.0
2022-01-28 11:20:00,41.58,41.66,41.5,41.52,87142.0,39.0718,39.147,38.9966,39.0154,87142.0
2022-01-28 11:25:00,41.5,41.55,41.35,41.4,83340.0,38.9966,39.0436,38.8557,38.9026,83340.0
2022-01-28 11:30:00,41.4,41.5,41.33,41.34,105692.0,38.9026,38.9966,38.8369,38.8463,105692.0
2022-01-28 11:35:00,41.33,41.5,41.3,41.38,75109.0,38.8369,38.9966,38.8087,38.8839,75109.0
2022-01-28 11:40:00,41.38,41.53,41.36,41.41,93965.0,38.8839,39.0248,38.8651,38.912,93965.0
2022-01-28 11:45:00,41.41,41.51,41.41,41.45,38504.0,38.912,39.006,38.912,38.9496,38504.0
2022-01-28 11:50:00,41.42,41.55,41.39,41.54,65167.0,38.9214,39.0436,38.8932,39.0342,65167.0
2022-01-28 11:55:00,41.55,41.81,41.55,41.73,126710.0,39.0436,39.2879,39.0436,39.2127,126710.0
2022-01-28 12:00:00,41.73,41.82,41.64,41.8,98922.0,39.2127,39.2973,39.1282,39.2785,98922.0
2022-01-28 12:05:00,41.8,41.83,41.73,41.83,56023.0,39.2785,39.3067,39.2127,39.3067,56023.0
2022-01-28 12:10:00,41.82,41.89,41.7,41.77,102372.0,39.2973,39.3631,39.1845,39.2503,102372.0
2022-01-28 12:15:00,41.78,41.96,41.72,41.93,78526.0,39.2597,39.4289,39.2033,39.4007,78526.0
2022-01-28 12:20:00,41.93,41.93,41.76,41.81,56510.0,39.4007,39.4007,39.2409,39.2879,56510.0
2022-01-28 12:25:00,41.81,41.85,41.75,41.84,78029.0,39.2879,39.3255,39.2315,39.3161,78029.0
2022-01-28 12:30:00,41.81,41.84,41.74,41.81,28663.0,39.2879,39.3161,39.2221,39.2879,28663.0
2022-01-28 12:35:00,41.8,41.83,41.64,41.64,75138.0,39.2785,39.3067,39.1282,39.1282,75138.0
2022-01-28 12:40:00,41.63,41.7,41.58,41.68,62828.0,39.1188,39.1845,39.0718,39.1658,62828.0
2022-01-28 12:45:00,41.68,41.69,41.53,41.58,47378.0,39.1658,39.1752,39.0248,39.0718,47378.0
2022-01-28 12:50:00,41.59,41.62,41.41,41.46,92894.0,39.0812,39.1094,38.912,38.959,92894.0
2022-01-28 12:55:00,41.47,41.56,41.45,41.51,51015.0,38.9684,39.053,38.9496,39.006,51015.0
2022-01-28 13:00:00,41.5,41.69,41.48,41.65,68215.0,38.9966,39.1752,38.9778,39.1376,68215.0
2022-01-28 13:05:00,41.65,41.79,41.63,41.77,63970.0,39.1376,39.2691,39.1188,39.2503,63970.0
2022-01-28 13:10:00,41.76,41.87,41.74,41.86,69095.0,39.2409,39.3443,39.2221,39.3349,69095.0
2022-01-28 13:15:00,41.88,42.0,41.82,41.91,93891.0,39.3537,39.4665,39.2973,39.3819,93891.0
2022-01-28 13:20:00,41.9,41.93,41.8,41.93,65765.0,39.3725,39.4007,39.2785,39.4007,65765.0
2022-01-28 13:25:00,41.93,41.97,41.85,41.95,35340.0,39.4007,39.4383,39.3255,39.4195,35340.0
2022-01-28 13:30:00,41.96,42.12,41.95,42.06,121653.0,39.4289,39.5792,39.4195,39.5228,121653.0
2022-01-28 13:35:00,42.05,42.08,41.93,41.96,115987.0,39.5134,39.5416,39.4007,39.4289,115987.0
2022-01-28 13:40:00,41.94,41.98,41.86,41.96,50831.0,39.4101,39.4477,39.3349,39.4289,50831.0
2022-01-28 13:45:00,41.95,42.05,41.92,42.0,54645.0,39.4195,39.5134,39.3913,39.4665,54645.0
2022-01-28 13:50:00,41.99,42.19,41.99,42.12,44162.0,39.4571,39.645,39.4571,39.5792,44162.0
2022-01-28 13:55:00,42.11,42.22,42.1,42.14,58781.0,39.5698,39.6732,39.5604,39.598,58781.0
2022-01-28 14:00:00,42.15,42.28,42.03,42.04,71372.0,39.6074,39.7296,39.4946,39.504,71372.0
2022-01-28 14:05:00,42.03,42.09,41.98,42.08,35596.0,39.4946,39.551,39.4477,39.5416,35596.0
2022-01-28 14:10:00,42.07,42.14,42.02,42.04,59607.0,39.5322,39.598,39.4852,39.504,59607.0
2022-01-28 14:15:00,42.03,42.07,41.96,42.0,154191.0,39.4946,39.5322,39.4289,39.4665,154191.0
2022-01-28 14:20:00,42.0,42.09,41.93,42.0,201585.0,39.4665,39.551,39.4007,39.4665,201585.0
2022-01-28 14:25:00,42.0,42.06,41.94,41.94,36248.0,39.4665,39.5228,39.4101,39.4101,36248.0
2022-01-28 14:30:00,41.94,42.06,41.89,42.0,65167.0,39.4101,39.5228,39.3631,39.4665,65167.0
2022-01-28 14:35:00,42.01,42.08,42.01,42.08,50696.0,39.4758,39.5416,39.4758,39.5416,50696.0
2022-01-28 14:40:00,42.09,42.27,42.09,42.26,98430.0,39.551,39.7202,39.551,39.7108,98430.0
2022-01-28 14:45:00,42.27,42.42,42.25,42.35,120911.0,39.7202,39.8611,39.7014,39.7953,120911.0
2022-01-28 14:50:00,42.35,42.43,42.34,42.4,60361.0,39.7953,39.8705,39.7859,39.8423,60361.0
2022-01-28 14:55:00,42.4,42.56,42.39,42.44,83701.0,39.8423,39.9927,39.8329,39.8799,83701.0
2022-01-28 15:00:00,42.45,42.54,42.36,42.38,58416.0,39.8893,39.9739,39.8047,39.8235,58416.0
2022-01-28 15:05:00,42.39,42.41,42.29,42.35,74135.0,39.8329,39.8517,39.739,39.7953,74135.0
2022-01-28 15:10:00,42.34,42.39,42.18,42.23,120311.0,39.7859,39.8329,39.6356,39.6826,120311.0
2022-01-28 15:15:00,42.24,42.31,42.2,42.26,169138.0,39.692,39.7578,39.6544,39.7108,169138.0
2022-01-28 15:20:00,42.26,42.3,42.21,42.29,139116.0,39.7108,39.7484,39.6638,39.739,139116.0
2022-01-28 15:25:00,42.28,42.32,42.22,42.25,85818.0,39.7296,39.7671,39.6732,39.7014,85818.0
2022-01-28 15:30:00,42.24,42.35,42.12,42.34,258639.0,39.692,39.7953,39.5792,39.7859,258639.0
2022-01-28 15:35:00,42.34,42.43,42.34,42.41,109295.0,39.7859,39.8705,39.7859,39.8517,109295.0
2022-01-28 15:40:00,42.41,42.6,42.39,42.59,140291.0,39.8517,40.0303,39.8329,40.0209,140291.0
2022-01-28 15:45:00,42.59,42.75,42.5,42.74,201419.0,40.0209,40.1712,39.9363,40.1618,201419.0
2022-01-28 15:50:00,42.75,42.86,42.7,42.8,293108.0,40.1712,40.2746,40.1242,40.2182,293108.0
2022-01-28 15:55:00,42.8,42.96,42.72,42.93,545342.0,40.2182,40.3685,40.143,40.3404,545342.0
2022-01-31 09:30:00,42.51,42.62,42.28,42.53,130761.0,39.9457,40.0491,39.7296,39.9645,130761.0
2022-01-31 09:35:00,42.54,42.67,42.43,42.57,77521.0,39.9739,40.096,39.8705,40.0021,77521.0
2022-01-31 09:40:00,42.56,42.65,42.48,42.53,86695.0,39.9927,40.0772,39.9175,39.9645,86695.0
2022-01-31 09:45:00,42.58,42.69,42.5,42.66,95803.0,40.0115,40.1148,39.9363,40.0866,95803.0
2022-01-31 09:50:00,42.68,42.91,42.62,42.77,95516.0,40.1054,40.3216,40.0491,40.19,95516.0
2022-01-31 09:55:00,42.78,43.07,42.73,43.05,98322.0,40.1994,40.4719,40.1524,40.4531,98322.0
2022-01-31 10:00:00,43.06,43.25,43.04,43.17,151943.0,40.4625,40.641,40.4437,40.5659,151943.0
2022-01-31 10:05:00,43.17,43.35,43.15,43.34,124016.0,40.5659,40.735,40.5471,40.7256,124016.0
2022-01-31 10:10:00,43.34,43.6,43.33,43.58,100426.0,40.7256,40.9699,40.7162,40.9511,100426.0
2022-01-31 10:15:00,43.57,43.81,43.57,43.71,113382.0,40.9417,41.1673,40.9417,41.0733,113382.0
2022-01-31 10:20:00,43.71,43.81,43.7,43.8,71160.0,41.0733,41.1673,41.0639,41.1579,71160.0
2022-01-31 10:25:00,43.8,43.85,43.74,43.8,163632.0,41.1579,41.2049,41.1015,41.1579,163632.0
2022-01-31 10:30:00,43.8,43.94,43.71,43.94,99453.0,41.1579,41.2894,41.0733,41.2894,99453.0
2022-01-31 10:35:00,43.93,44.0,43.77,43.85,67085.0,41.28,41.3458,41.1297,41.2049,67085.0
2022-01-31 10:40:00,43.84,43.89,43.79,43.89,66217.0,41.1955,41.2424,41.1485,41.2424,66217.0
2022-01-31 10:45:00,43.88,43.96,43.83,43.96,55690.0,41.233,41.3082,41.1861,41.3082,55690.0
2022-01-31 10:50:00,43.96,44.14,43.95,44.12,61642.0,41.3082,41.4774,41.2988,41.4586,61642.0
2022-01-31 10:55:00,44.11,44.13,43.98,44.06,44990.0,41.4492,41.468,41.327,41.4022,44990.0
2022-01-31 11:00:00,44.06,44.13,43.95,44.09,50182.0,41.4022,41.468,41.2988,41.4304,50182.0
2022-01-31 11:05:00,44.08,44.09,43.98,43.99,56534.0,41.421,41.4304,41.327,41.3364,56534.0
2022-01-31 11:10:00,43.97,44.11,43.91,44.07,78519.0,41.3176,41.4492,41.2612,41.4116,78519.0
2022-01-31 11:15:00,44.05,44.06,43.86,43.9,52797.0,41.3928,41.4022,41.2143,41.2518,52797.0
2022-01-31 11:20:00,43.9,43.93,43.75,43.77,53908.0,41.2518,41.28,41.1109,41.1297,53908.0
2022-01-31 11:25:00,43.77,43.91,43.77,43.81,72827.0,41.1297,41.2612,41.1297,41.1673,72827.0
2022-01-31 11:30:00,43.81,43.97,43.76,43.95,59458.0,41.1673,41.3176,41.1203,41.2988,59458.0
2022-01-31 11:35:00,43.95,43.98,43.89,43.92,84416.0,41.2988,41.327,41.2424,41.2706,84416.0
2022-01-31 11:40:00,43.93,44.0,43.92,44.0,66413.0,41.28,41.3458,41.2706,41.3458,66413.0
2022-01-31 11:45:00,44.0,44.04,43.96,44.02,48716.0,41.3458,41.3834,41.3082,41.3646,48716.0
2022-01-31 11:50:00,44.02,44.15,44.0,44.13,71675.0,41.3646,41.4868,41.3458,41.468,71675.0
2022-01-31 11:55:00,44.14,44.27,44.11,44.23,52828.0,41.4774,41.5995,41.4492,41.5619,52828.0
2022-01-31 12:00:00,44.24,44.24,44.18,44.21,28082.0,41.5713,41.5713,41.5149,41.5431,28082.0
2022-01-31 12:05:00,44.21,44.26,44.18,44.2,50714.0,41.5431,41.5901,41.5149,41.5337,50714.0
2022-01-31 12:10:00,44.22,44.36,44.22,44.25,52714.0,41.5525,41.6841,41.5525,41.5807,52714.0
2022-01-31 12:15:00,44.25,44.4,44.23,44.4,58182.0,41.5807,41.7217,41.5619,41.7217,58182.0
2022-01-31 12:20:00,44.39,44.41,44.33,44.36,57174.0,41.7123,41.7311,41.6559,41.6841,57174.0
2022-01-31 12:25:00,44.35,44.41,44.3,44.38,39794.0,41.6747,41.7311,41.6277,41.7029,39794.0
2022-01-31 12:30:00,44.37,44.37,44.18,44.2,52449.0,41.6935,41.6935,41.5149,41.5337,52449.0
2022-01-31 12:35:00,44.23,44.29,44.19,44.22,27983.0,41.5619,41.6183,41.5243,41.5525,27983.0
2022-01-31 12:40:00,44.23,44.28,44.2,44.25,34022.0,41.5619,41.6089,41.5337,41.5807,34022.0
2022-01-31 12:45:00,44.26,44.48,44.24,44.47,249050.0,41.5901,41.7969,41.5713,41.7875,249050.0
2022-01-31 12:50:00,44.46,44.52,44.42,44.48,80717.0,41.7781,41.8344,41.7405,41.7969,80717.0
2022-01-31 12:55:00,44.49,44.65,44.49,44.64,74331.0,41.8062,41.9566,41.8062,41.9472,74331.0
2022-01-31 13:00:00,44.63,44.64,44.51,44.56,54559.0,41.9378,41.9472,41.825,41.872,54559.0
2022-01-31 13:05:00,44.57,44.57,44.5,44.55,25597.0,41.8814,41.8814,41.8156,41.8626,25597.0
2022-01-31 13:10:00,44.55,44.58,44.48,44.58,28589.0,41.8626,41.8908,41.7969,41.8908,28589.0
2022-01-31 13:15:00,44.59,44.68,44.53,44.68,54337.0,41.9002,41.9848,41.8438,41.9848,54337.0
2022-01-31 13:20:00,44.68,44.73,44.66,44.71,59414.0,41.9848,42.0318,41.966,42.013,59414.0
2022-01-31 13:25:00,44.7,44.72,44.53,44.55,57541.0,42.0036,42.0224,41.8438,41.8626,57541.0
2022-01-31 13:30:00,44.55,44.59,44.39,44.41,38028.0,41.8626,41.9002,41.7123,41.7311,38028.0
2022-01-31 13:35:00,44.42,44.56,44.41,44.54,31983.0,41.7405,41.872,41.7311,41.8532,31983.0
2022-01-31 13:40:00,44.53,44.59,44.47,44.47,72350.0,41.8438,41.9002,41.7875,41.7875,72350.0
2022-01-31 13:45:00,44.49,44.62,44.49,44.6,21051.0,41.8062,41.9284,41.8062,41.9096,21051.0
2022-01-31 13:50:00,44.59,44.61,44.5,44.56,46938.0,41.9002,41.919,41.8156,41.872,46938.0
2022-01-31 13:55:00,44.55,44.61,44.47,44.55,48814.0,41.8626,41.919,41.7875,41.8626,48814.0
2022-01-31 14:00:00,44.56,44.62,44.51,44.55,33899.0,41.872,41.9284,41.825,41.8626,33899.0
2022-01-31 14:05:00,44.55,44.63,44.53,44.62,34723.0,41.8626,41.9378,41.8438,41.9284,34723.0
2022-01-31 14:10:00,44.62,44.73,44.61,44.66,94343.0,41.9284,42.0318,41.919,41.966,94343.0
2022-01-31 14:15:00,44.65,44.66,44.56,44.56,56433.0,41.9566,41.966,41.872,41.872,56433.0
2022-01-31 14:20:00,44.56,44.65,44.53,44.63,56760.0,41.872,41.9566,41.8438,41.9378,56760.0
2022-01-31 14:25:00,44.62,44.63,44.52,44.54,60957.0,41.9284,41.9378,41.8344,41.8532,60957.0
2022-01-31 14:30:00,44.54,44.57,44.47,44.49,42406.0,41.8532,41.8814,41.7875,41.8062,42406.0
2022-01-31 14:35:00,44.49,44.56,44.47,44.47,45500.0,41.8062,41.872,41.7875,41.7875,45500.0
2022-01-31 14:40:00,44.47,44.48,44.42,44.48,44890.0,41.7875,41.7969,41.7405,41.7969,44890.0
2022-01-31 14:45:00,44.48,44.49,44.38,44.41,91265.0,41.7969,41.8062,41.7029,41.7311,91265.0
2022-01-31 14:50:00,44.41,44.44,44.35,44.43,109849.0,41.7311,41.7593,41.6747,41.7499,109849.0
2022-01-31 14:55:00,44.42,44.49,44.42,44.43,63264.0,41.7405,41.8062,41.7405,41.7499,63264.0
2022-01-31 15:00:00,44.44,44.57,44.44,44.56,54889.0,41.7593,41.8814,41.7593,41.872,54889.0
2022-01-31 15:05:00,44.55,44.56,44.45,44.45,60194.0,41.8626,41.872,41.7687,41.7687,60194.0
2022-01-31 15:10:00,44.46,44.5,44.36,44.41,127302.0,41.7781,41.8156,41.6841,41.7311,127302.0
2022-01-31 15:15:00,44.4,44.49,44.39,44.43,48453.0,41.7217,41.8062,41.7123,41.7499,48453.0
2022-01-31 15:20:00,44.44,44.62,44.44,44.58,49609.0,41.7593,41.9284,41.7593,41.8908,49609.0
2022-01-31 15:25:00,44.58,44.61,44.49,44.53,43440.0,41.8908,41.919,41.8062,41.8438,43440.0
2022-01-31 15:30:00,44.53,44.61,44.46,44.59,61293.0,41.8438,41.919,41.7781,41.9002,61293.0
2022-01-31 15:35:00,44.59,44.64,44.56,44.6,77079.0,41.9002,41.9472,41.872,41.9096,77079.0
2022-01-31 15:40:00,44.59,44.6,44.49,44.53,111336.0,41.9002,41.9096,41.8062,41.8438,111336.0
2022-01-31 15:45:00,44.53,44.65,44.52,44.64,105430.0,41.8438,41.9566,41.8344,41.9472,105430.0
2022-01-31 15:50:00,44.63,44.79,44.63,44.78,201141.0,41.9378,42.0882,41.9378,42.0788,201141.0
2022-01-31 15:55:00,44.79,44.83,44.73,44.77,361856.0,42.0882,42.1257,42.0318,42.0694,361856.0
2022-02-01 09:30:00,45.0,45.24,44.86,45.23,243187.0,42.2855,42.511,42.1539,42.5016,243187.0
2022-02-01 09:35:00,45.22,45.46,45.1,45.37,144222.0,42.4922,42.7177,42.3795,42.6332,144222.0
2022-02-01 09:40:00,45.37,45.51,45.21,45.26,132529.0,42.6332,42.7647,42.4828,42.5298,132529.0
2022-02-01 09:45:00,45.25,45.47,45.2,45.44,120774.0,42.5204,42.7271,42.4734,42.6989,120774.0
2022-02-01 09:50:00,45.46,45.83,45.46,45.69,96265.0,42.7177,43.0654,42.7177,42.9339,96265.0
2022-02-01 09:55:00,45.7,45.78,45.55,45.57,91831.0,42.9433,43.0184,42.8023,42.8211,91831.0
2022-02-01 10:00:00,45.56,45.56,45.05,45.05,128353.0,42.8117,42.8117,42.3325,42.3325,128353.0
2022-02-01 10:05:00,45.06,45.15,44.86,45.06,116801.0,42.3419,42.4264,42.1539,42.3419,116801.0
2022-02-01 10:10:00,45.09,45.21,44.99,45.21,57241.0,42.3701,42.4828,42.2761,42.4828,57241.0
2022-02-01 10:15:00,45.22,45.27,45.01,45.01,61638.0,42.4922,42.5392,42.2949,42.2949,61638.0
2022-02-01 10:20:00,45.01,45.43,45.01,45.38,82218.0,42.2949,42.6895,42.2949,42.6426,82218.0
2022-02-01 10:25:00,45.4,45.5,45.29,45.39,76251.0,42.6614,42.7553,42.558,42.652,76251.0
2022-02-01 10:30:00,45.39,45.5,45.36,45.44,85865.0,42.652,42.7553,42.6238,42.6989,85865.0
2022-02-01 10:35:00,45.45,45.45,45.31,45.38,36000.0,42.7083,42.7083,42.5768,42.6426,36000.0
2022-02-01 10:40:00,45.38,45.44,45.21,45.26,67169.0,42.6426,42.6989,42.4828,42.5298,67169.0
2022-02-01 10:45:00,45.26,45.3,45.18,45.25,32047.0,42.5298,42.5674,42.4546,42.5204,32047.0
2022-02-01 10:50:00,45.24,45.27,45.17,45.22,64311.0,42.511,42.5392,42.4452,42.4922,64311.0
2022-02-01 10:55:00,45.22,45.31,45.21,45.3,60318.0,42.4922,42.5768,42.4828,42.5674,60318.0
2022-02-01 11:00:00,45.3,45.32,45.1,45.12,61541.0,42.5674,42.5862,42.3795,42.3982,61541.0
2022-02-01 11:05:00,45.11,45.24,45.07,45.23,41527.0,42.3888,42.511,42.3513,42.5016,41527.0
2022-02-01 11:10:00,45.23,45.24,45.16,45.21,58905.0,42.5016,42.511,42.4358,42.4828,58905.0
2022-02-01 11:15:00,45.21,45.24,45.11,45.17,53140.0,42.4828,42.511,42.3888,42.4452,53140.0
2022-02-01 11:20:00,45.17,45.21,45.06,45.1,68230.0,42.4452,42.4828,42.3419,42.3795,68230.0
2022-02-01 11:25:00,45.1,45.1,44.99,45.07,74655.0,42.3795,42.3795,42.2761,42.3513,74655.0
2022-02-01 11:30:00,45.07,45.07,44.88,45.05,71508.0,42.3513,42.3513,42.1727,42.3325,71508.0
2022-02-01 11:35:00,45.05,45.09,44.99,45.05,61637.0,42.3325,42.3701,42.2761,42.3325,61637.0
2022-02-01 11:40:00,45.04,45.12,45.02,45.03,47417.0,42.3231,42.3982,42.3043,42.3137,47417.0
2022-02-01 11:45:00,45.04,45.11,44.98,45.02,57727.0,42.3231,42.3888,42.2667,42.3043,57727.0
2022-02-01 11:50:00,45.02,45.03,44.92,44.94,49644.0,42.3043,42.3137,42.2103,42.2291,49644.0
2022-02-01 11:55:00,44.95,45.02,44.92,44.97,61542.0,42.2385,42.3043,42.2103,42.2573,61542.0
2022-02-01 12:00:00,44.98,45.06,44.93,45.0,49844.0,42.2667,42.3419,42.2197,42.2855,49844.0
2022-02-01 12:05:00,45.0,45.04,44.96,45.03,24816.0,42.2855,42.3231,42.2479,42.3137,24816.0
2022-02-01 12:10:00,45.02,45.02,44.87,45.01,44353.0,42.3043,42.3043,42.1633,42.2949,44353.0
2022-02-01 12:15:00,44.99,45.14,44.99,45.12,38353.0,42.2761,42.417,42.2761,42.3982,38353.0
2022-02-01 12:20:00,45.12,45.13,45.07,45.11,24130.0,42.3982,42.4076,42.3513,42.3888,24130.0
2022-02-01 12:25:00,45.1,45.11,45.03,45.07,29407.0,42.3795,42.3888,42.3137,42.3513,29407.0
2022-02-01 12:30:00,45.07,45.07,44.9,44.93,31339.0,42.3513,42.3513,42.1915,42.2197,31339.0
2022-02-01 12:35:00,44.93,45.02,44.92,44.94,36847.0,42.2197,42.3043,42.2103,42.2291,36847.0
2022-02-01 12:40:00,44.93,45.01,44.91,44.96,38378.0,42.2197,42.2949,42.2009,42.2479,38378.0
2022-02-01 12:45:00,44.96,45.0,44.93,44.94,40846.0,42.2479,42.2855,42.2197,42.2291,40846.0
2022-02-01 12:50:00,44.93,44.98,44.91,44.98,36032.0,42.2197,42.2667,42.2009,42.2667,36032.0
2022-02-01 12:55:00,44.98,45.1,44.98,45.1,26484.0,42.2667,42.3795,42.2667,42.3795,26484.0
2022-02-01 13:00:00,45.09,45.14,45.06,45.07,33029.0,42.3701,42.417,42.3419,42.3513,33029.0
2022-02-01 13:05:00,45.07,45.08,45.0,45.0,26698.0,42.3513,42.3607,42.2855,42.2855,26698.0
2022-02-01 13:10:00,45.0,45.09,45.0,45.06,53266.0,42.2855,42.3701,42.2855,42.3419,53266.0
2022-02-01 13:15:00,45.06,45.09,45.01,45.02,43951.0,42.3419,42.3701,42.2949,42.3043,43951.0
2022-02-01 13:20:00,45.02,45.06,44.95,44.98,43114.0,42.3043,42.3419,42.2385,42.2667,43114.0
2022-02-01 13:25:00,44.97,45.15,44.97,45.15,27019.0,42.2573,42.4264,42.2573,42.4264,27019.0
2022-02-01 13:30:00,45.13,45.14,44.99,45.04,46199.0,42.4076,42.417,42.2761,42.3231,46199.0
2022-02-01 13:35:00,45.03,45.09,44.99,45.04,47822.0,42.3137,42.3701,42.2761,42.3231,47822.0
2022-02-01 13:40:00,45.02,45.06,45.02,45.04,38124.0,42.3043,42.3419,42.3043,42.3231,38124.0
2022-02-01 13:45:00,45.04,45.14,45.03,45.13,27939.0,42.3231,42.417,42.3137,42.4076,27939.0
2022-02-01 13:50:00,45.13,45.13,45.05,45.08,21262.0,42.4076,42.4076,42.3325,42.3607,21262.0
2022-02-01 13:55:00,45.07,45.07,44.92,45.0,59306.0,42.3513,42.3513,42.2103,42.2855,59306.0
2022-02-01 14:00:00,45.01,45.06,44.98,44.98,31858.0,42.2949,42.3419,42.2667,42.2667,31858.0
2022-02-01 14:05:00,44.96,45.02,44.93,45.02,31164.0,42.2479,42.3043,42.2197,42.3043,31164.0
2022-02-01 14:10:00,45.03,45.06,44.91,44.99,50023.0,42.3137,42.3419,42.2009,42.2761,50023.0
2022-02-01 14:15:00,44.99,45.04,44.95,45.0,31054.0,42.2761,42.3231,42.2385,42.2855,31054.0
2022-02-01 14:20:00,45.0,45.01,44.93,45.0,32655.0,42.2855,42.2949,42.2197,42.2855,32655.0
2022-02-01 14:25:00,44.99,45.06,44.95,45.04,50435.0,42.2761,42.3419,42.2385,42.3231,50435.0
2022-02-01 14:30:00,45.05,45.11,45.03,45.09,47677.0,42.3325,42.3888,42.3137,42.3701,47677.0
2022-02-01 14:35:00,45.09,45.1,44.96,44.99,57376.0,42.3701,42.3795,42.2479,42.2761,57376.0
2022-02-01 14:40:00,45.0,45.02,44.94,45.0,41289.0,42.2855,42.3043,42.2291,42.2855,41289.0
2022-02-01 14:45:00,44.99,45.03,44.98,45.0,38306.0,42.2761,42.3137,42.2667,42.2855,38306.0
2022-02-01 14:50:00,45.0,45.04,44.97,45.03,28284.0,42.2855,42.3231,42.2573,42.3137,28284.0
2022-02-01 14:55:00,45.03,45.04,44.98,45.02,29657.0,42.3137,42.3231,42.2667,42.3043,29657.0
2022-02-01 15:00:00,45.02,45.15,45.0,45.15,40908.0,42.3043,42.4264,42.2855,42.4264,40908.0
2022-02-01 15:05:00,45.14,45.18,45.09,45.16,56156.0,42.417,42.4546,42.3701,42.4358,56156.0
2022-02-01 15:10:00,45.15,45.15,45.06,45.11,39874.0,42.4264,42.4264,42.3419,42.3888,39874.0
2022-02-01 15:15:00,45.1,45.12,45.06,45.12,49824.0,42.3795,42.3982,42.3419,42.3982,49824.0
2022-02-01 15:20:00,45.12,45.14,45.07,45.1,48513.0,42.3982,42.417,42.3513,42.3795,48513.0
2022-02-01 15:25:00,45.1,45.15,45.08,45.11,72648.0,42.3795,42.4264,42.3607,42.3888,72648.0
2022-02-01 15:30:00,45.11,45.15,45.08,45.09,49311.0,42.3888,42.4264,42.3607,42.3701,49311.0
2022-02-01 15:35:00,45.08,45.1,45.03,45.05,58114.0,42.3607,42.3795,42.3137,42.3325,58114.0
2022-02-01 15:40:00,45.05,45.18,45.03,45.15,64723.0,42.3325,42.4546,42.3137,42.4264,64723.0
2022-02-01 15:45:00,45.16,45.29,45.15,45.28,120558.0,42.4358,42.558,42.4264,42.5486,120558.0
2022-02-01 15:50:00,45.29,45.3,45.25,45.29,102436.0,42.558,42.5674,42.5204,42.558,102436.0
2022-02-01 15:55:00,45.29,45.32,45.17,45.17,203966.0,42.558,42.5862,42.4452,42.4452,203966.0
2022-02-02 09:30:00,44.65,44.79,44.37,44.59,184273.0,41.9566,42.0882,41.6935,41.9002,184273.0
2022-02-02 09:35:00,44.63,44.82,44.6,44.75,105111.0,41.9378,42.1163,41.9096,42.0506,105111.0
2022-02-02 09:40:00,44.74,44.82,44.48,44.6,103239.0,42.0412,42.1163,41.7969,41.9096,103239.0
2022-02-02 09:45:00,44.59,44.63,44.28,44.28,97188.0,41.9002,41.9378,41.6089,41.6089,97188.0
2022-02-02 09:50:00,44.28,44.51,44.27,44.48,79418.0,41.6089,41.825,41.5995,41.7969,79418.0
2022-02-02 09:55:00,44.48,44.55,44.31,44.31,97588.0,41.7969,41.8626,41.6371,41.6371,97588.0
2022-02-02 10:00:00,44.31,44.36,44.12,44.17,95783.0,41.6371,41.6841,41.4586,41.5056,95783.0
2022-02-02 10:05:00,44.18,44.24,44.13,44.21,65170.0,41.5149,41.5713,41.468,41.5431,65170.0
2022-02-02 10:10:00,44.21,44.3,44.14,44.21,73235.0,41.5431,41.6277,41.4774,41.5431,73235.0
2022-02-02 10:15:00,44.21,44.29,44.14,44.24,51722.0,41.5431,41.6183,41.4774,41.5713,51722.0
2022-02-02 10:20:00,44.25,44.32,44.19,44.2,35665.0,41.5807,41.6465,41.5243,41.5337,35665.0
2022-02-02 10:25:00,44.2,44.21,43.98,44.0,99184.0,41.5337,41.5431,41.327,41.3458,99184.0
2022-02-02 10:30:00,44.0,44.08,43.97,44.0,76571.0,41.3458,41.421,41.3176,41.3458,76571.0
2022-02-02 10:35:00,43.99,44.0,43.82,43.86,135509.0,41.3364,41.3458,41.1767,41.2143,135509.0
2022-02-02 10:40:00,43.86,44.1,43.78,44.06,135893.0,41.2143,41.4398,41.1391,41.4022,135893.0
2022-02-02 10:45:00,44.07,44.15,44.06,44.09,68147.0,41.4116,41.4868,41.4022,41.4304,68147.0
2022-02-02 10:50:00,44.08,44.08,43.73,43.88,126079.0,41.421,41.421,41.0921,41.233,126079.0
2022-02-02 10:55:00,43.88,43.92,43.82,43.89,55200.0,41.233,41.2706,41.1767,41.2424,55200.0
2022-02-02 11:00:00,43.88,43.89,43.73,43.79,72956.0,41.233,41.2424,41.0921,41.1485,72956.0
2022-02-02 11:05:00,43.79,43.8,43.65,43.67,71765.0,41.1485,41.1579,41.0169,41.0357,71765.0
2022-02-02 11:10:00,43.66,43.74,43.6,43.61,55032.0,41.0263,41.1015,40.9699,40.9793,55032.0
2022-02-02 11:15:00,43.61,43.72,43.57,43.7,44624.0,40.9793,41.0827,40.9417,41.0639,44624.0
2022-02-02 11:20:00,43.69,43.88,43.68,43.86,72870.0,41.0545,41.233,41.0451,41.2143,72870.0
2022-02-02 11:25:00,43.86,43.97,43.85,43.97,108264.0,41.2143,41.3176,41.2049,41.3176,108264.0
2022-02-02 11:30:00,43.96,44.05,43.91,44.02,89586.0,41.3082,41.3928,41.2612,41.3646,89586.0
2022-02-02 11:35:00,44.0,44.06,43.87,43.89,79894.0,41.3458,41.4022,41.2236,41.2424,79894.0
2022-02-02 11:40:00,43.9,44.13,43.89,44.11,41474.0,41.2518,41.468,41.2424,41.4492,41474.0
2022-02-02 11:45:00,44.1,44.16,44.08,44.14,32708.0,41.4398,41.4962,41.421,41.4774,32708.0
2022-02-02 11:50:00,44.15,44.23,44.13,44.22,34859.0,41.4868,41.5619,41.468,41.5525,34859.0
2022-02-02 11:55:00,44.21,44.25,44.16,44.19,80223.0,41.5431,41.5807,41.4962,41.5243,80223.0
2022-02-02 12:00:00,44.18,44.19,44.11,44.17,28192.0,41.5149,41.5243,41.4492,41.5056,28192.0
2022-02-02 12:05:00,44.19,44.34,44.18,44.33,92647.0,41.5243,41.6653,41.5149,41.6559,92647.0
2022-02-02 12:10:00,44.32,44.39,44.27,44.38,48516.0,41.6465,41.7123,41.5995,41.7029,48516.0
2022-02-02 12:15:00,44.39,44.54,44.38,44.47,111824.0,41.7123,41.8532,41.7029,41.7875,111824.0
2022-02-02 12:20:00,44.47,44.5,44.43,44.45,39791.0,41.7875,41.8156,41.7499,41.7687,39791.0
2022-02-02 12:25:00,44.45,44.5,44.41,44.5,21832.0,41.7687,41.8156,41.7311,41.8156,21832.0
2022-02-02 12:30:00,44.5,44.54,44.47,44.5,33175.0,41.8156,41.8532,41.7875,41.8156,33175.0
2022-02-02 12:35:00,44.49,44.67,44.46,44.66,57257.0,41.8062,41.9754,41.7781,41.966,57257.0
2022-02-02 12:40:00,44.65,44.66,44.51,44.6,24373.0,41.9566,41.966,41.825,41.9096,24373.0
2022-02-02 12:45:00,44.59,44.64,44.58,44.6,28504.0,41.9002,41.9472,41.8908,41.9096,28504.0
2022-02-02 12:50:00,44.6,44.61,44.56,44.59,23093.0,41.9096,41.919,41.872,41.9002,23093.0
2022-02-02 12:55:00,44.59,44.64,44.57,44.63,32098.0,41.9002,41.9472,41.8814,41.9378,32098.0
2022-02-02 13:00:00,44.63,44.69,44.58,44.59,59524.0,41.9378,41.9942,41.8908,41.9002,59524.0
2022-02-02 13:05:00,44.59,44.59,44.45,44.46,55676.0,41.9002,41.9002,41.7687,41.7781,55676.0
2022-02-02 13:10:00,44.46,44.49,44.41,44.48,40246.0,41.7781,41.8062,41.7311,41.7969,40246.0
2022-02-02 13:15:00,44.48,44.51,44.45,44.45,28270.0,41.7969,41.825,41.7687,41.7687,28270.0
2022-02-02 13:20:00,44.46,44.49,44.39,44.41,46796.0,41.7781,41.8062,41.7123,41.7311,46796.0
2022-02-02 13:25:00,44.4,44.43,44.32,44.36,69216.0,41.7217,41.7499,41.6465,41.6841,69216.0
2022-02-02 13:30:00,44.36,44.52,44.34,44.51,55443.0,41.6841,41.8344,41.6653,41.825,55443.0
2022-02-02 13:35:00,44.51,44.6,44.51,44.6,107008.0,41.825,41.9096,41.825,41.9096,107008.0
2022-02-02 13:40:00,44.6,44.73,44.52,44.72,171056.0,41.9096,42.0318,41.8344,42.0224,171056.0
2022-02-02 13:45:00,44.71,44.97,44.69,44.78,128256.0,42.013,42.2573,41.9942,42.0788,128256.0
2022-02-02 13:50:00,44.77,44.79,44.63,44.69,42041.0,42.0694,42.0882,41.9378,41.9942,42041.0
2022-02-02 13:55:00,44.69,44.81,44.66,44.77,50746.0,41.9942,42.1069,41.966,42.0694,50746.0
2022-02-02 14:00:00,44.77,44.78,44.69,44.71,104963.0,42.0694,42.0788,41.9942,42.013,104963.0
2022-02-02 14:05:00,44.7,44.71,44.58,44.61,45998.0,42.0036,42.013,41.8908,41.919,45998.0
2022-02-02 14:10:00,44.61,44.62,44.54,44.55,49907.0,41.919,41.9284,41.8532,41.8626,49907.0
2022-02-02 14:15:00,44.56,44.59,44.48,44.57,64238.0,41.872,41.9002,41.7969,41.8814,64238.0
2022-02-02 14:20:00,44.56,44.58,44.49,44.49,29646.0,41.872,41.8908,41.8062,41.8062,29646.0
2022-02-02 14:25:00,44.48,44.51,44.43,44.47,40170.0,41.7969,41.825,41.7499,41.7875,40170.0
2022-02-02 14:30:00,44.46,44.53,44.43,44.53,61231.0,41.7781,41.8438,41.7499,41.8438,61231.0
2022-02-02 14:35:00,44.53,44.55,44.39,44.41,41112.0,41.8438,41.8626,41.7123,41.7311,41112.0
2022-02-02 14:40:00,44.43,44.52,44.43,44.46,28506.0,41.7499,41.8344,41.7499,41.7781,28506.0
2022-02-02 14:45:00,44.46,44.52,44.39,44.48,35865.0,41.7781,41.8344,41.7123,41.7969,35865.0
2022-02-02 14:50:00,44.48,44.5,44.41,44.45,43586.0,41.7969,41.8156,41.7311,41.7687,43586.0
2022-02-02 14:55:00,44.43,44.45,44.38,44.39,64304.0,41.7499,41.7687,41.7029,41.7123,64304.0
2022-02-02 15:00:00,44.39,44.42,44.3,44.37,51701.0,41.7123,41.7405,41.6277,41.6935,51701.0
2022-02-02 15:05:00,44.37,44.4,44.32,44.33,58744.0,41.6935,41.7217,41.6465,41.6559,58744.0
2022-02-02 15:10:00,44.34,44.46,44.31,44.42,51190.0,41.6653,41.7781,41.6371,41.7405,51190.0
2022-02-02 15:15:00,44.42,44.49,44.41,44.43,53029.0,41.7405,41.8062,41.7311,41.7499,53029.0
2022-02-02 15:20:00,44.44,44.45,44.37,44.38,39347.0,41.7593,41.7687,41.6935,41.7029,39347.0
2022-02-02 15:25:00,44.38,44.42,44.24,44.3,61798.0,41.7029,41.7405,41.5713,41.6277,61798.0
2022-02-02 15:30:00,44.3,44.32,44.22,44.28,69956.0,41.6277,41.6465,41.5525,41.6089,69956.0
2022-02-02 15:35:00,44.29,44.31,44.21,44.23,74083.0,41.6183,41.6371,41.5431,41.5619,74083.0
2022-02-02 15:40:00,44.22,44.31,44.22,44.29,86258.0,41.5525,41.6371,41.5525,41.6183,86258.0
2022-02-02 15:45:00,44.3,44.43,44.27,44.38,119272.0,41.6277,41.7499,41.5995,41.7029,119272.0
2022-02-02 15:50:00,44.39,44.4,44.24,44.29,192275.0,41.7123,41.7217,41.5713,41.6183,192275.0
2022-02-02 15:55:00,44.28,44.35,44.22,44.29,451632.0,41.6089,41.6747,41.5525,41.6183,451632.0
2022-02-03 09:30:00,44.12,44.27,44.0,44.24,134821.0,41.4586,41.5995,41.3458,41.5713,134821.0
2022-02-03 09:35:00,44.23,44.43,44.18,44.37,60730.0,41.5619,41.7499,41.5149,41.6935,60730.0
2022-02-03 09:40:00,44.39,44.39,44.19,44.34,85718.0,41.7123,41.7123,41.5243,41.6653,85718.0
2022-02-03 09:45:00,44.33,44.34,44.17,44.17,42628.0,41.6559,41.6653,41.5056,41.5056,42628.0
2022-02-03 09:50:00,44.14,44.24,44.01,44.06,74262.0,41.4774,41.5713,41.3552,41.4022,74262.0
2022-02-03 09:55:00,44.05,44.19,43.96,43.96,78368.0,41.3928,41.5243,41.3082,41.3082,78368.0
2022-02-03 10:00:00,43.97,43.99,43.78,43.79,83284.0,41.3176,41.3364,41.1391,41.1485,83284.0
2022-02-03 10:05:00,43.79,43.87,43.68,43.79,102394.0,41.1485,41.2236,41.0451,41.1485,102394.0
2022-02-03 10:10:00,43.78,43.8,43.62,43.78,67282.0,41.1391,41.1579,40.9887,41.1391,67282.0
2022-02-03 10:15:00,43.78,43.92,43.77,43.92,70626.0,41.1391,41.2706,41.1297,41.2706,70626.0
2022-02-03 10:20:00,43.92,43.95,43.61,43.62,61934.0,41.2706,41.2988,40.9793,40.9887,61934.0
2022-02-03 10:25:00,43.61,43.69,43.59,43.68,66070.0,40.9793,41.0545,40.9605,41.0451,66070.0
2022-02-03 10:30:00,43.68,43.81,43.63,43.64,36766.0,41.0451,41.1673,40.9981,41.0075,36766.0
2022-02-03 10:35:00,43.65,43.71,43.61,43.7,34490.0,41.0169,41.0733,40.9793,41.0639,34490.0
2022-02-03 10:40:00,43.72,43.8,43.71,43.78,44672.0,41.0827,41.1579,41.0733,41.1391,44672.0
2022-02-03 10:45:00,43.78,43.8,43.63,43.66,31118.0,41.1391,41.1579,40.9981,41.0263,31118.0
2022-02-03 10:50:00,43.66,43.85,43.66,43.83,70345.0,41.0263,41.2049,41.0263,41.1861,70345.0
2022-02-03 10:55:00,43.83,43.85,43.73,43.74,59641.0,41.1861,41.2049,41.0921,41.1015,59641.0
2022-02-03 11:00:00,43.74,43.78,43.66,43.72,33644.0,41.1015,41.1391,41.0263,41.0827,33644.0
2022-02-03 11:05:00,43.72,43.91,43.71,43.9,74506.0,41.0827,41.2612,41.0733,41.2518,74506.0
2022-02-03 11:10:00,43.89,44.02,43.87,43.96,100628.0,41.2424,41.3646,41.2236,41.3082,100628.0
2022-02-03 11:15:00,43.96,44.05,43.91,44.01,62839.0,41.3082,41.3928,41.2612,41.3552,62839.0
2022-02-03 11:20:00,44.01,44.06,43.98,44.06,62794.0,41.3552,41.4022,41.327,41.4022,62794.0
2022-02-03 11:25:00,44.07,44.14,44.02,44.06,52881.0,41.4116,41.4774,41.3646,41.4022,52881.0
2022-02-03 11:30:00,44.07,44.13,43.96,43.99,53813.0,41.4116,41.468,41.3082,41.3364,53813.0
2022-02-03 11:35:00,43.99,44.03,43.88,43.9,64300.0,41.3364,41.374,41.233,41.2518,64300.0
2022-02-03 11:40:00,43.91,43.92,43.84,43.89,28871.0,41.2612,41.2706,41.1955,41.2424,28871.0
2022-02-03 11:45:00,43.89,43.9,43.78,43.79,31932.0,41.2424,41.2518,41.1391,41.1485,31932.0
2022-02-03 11:50:00,43.79,43.89,43.78,43.84,32748.0,41.1485,41.2424,41.1391,41.1955,32748.0
2022-02-03 11:55:00,43.84,43.85,43.7,43.72,56365.0,41.1955,41.2049,41.0639,41.0827,56365.0
2022-02-03 12:00:00,43.72,43.78,43.68,43.69,40953.0,41.0827,41.1391,41.0451,41.0545,40953.0
2022-02-03 12:05:00,43.7,43.78,43.67,43.77,24287.0,41.0639,41.1391,41.0357,41.1297,24287.0
2022-02-03 12:10:00,43.76,43.8,43.73,43.8,30656.0,41.1203,41.1579,41.0921,41.1579,30656.0
2022-02-03 12:15:00,43.79,43.79,43.64,43.64,55289.0,41.1485,41.1485,41.0075,41.0075,55289.0
2022-02-03 12:20:00,43.64,43.7,43.6,43.66,39290.0,41.0075,41.0639,40.9699,41.0263,39290.0
2022-02-03 12:25:00,43.67,43.69,43.59,43.63,21792.0,41.0357,41.0545,40.9605,40.9981,21792.0
2022-02-03 12:30:00,43.63,43.74,43.63,43.73,28418.0,40.9981,41.1015,40.9981,41.0921,28418.0
2022-02-03 12:35:00,43.72,43.83,43.72,43.73,34238.0,41.0827,41.1861,41.0827,41.0921,34238.0
2022-02-03 12:40:00,43.74,43.76,43.65,43.67,25803.0,41.1015,41.1203,41.0169,41.0357,25803.0
2022-02-03 12:45:00,43.67,43.69,43.61,43.66,22069.0,41.0357,41.0545,40.9793,41.0263,22069.0
2022-02-03 12:50:00,43.66,43.7,43.65,43.69,32378.0,41.0263,41.0639,41.0169,41.0545,32378.0
2022-02-03 12:55:00,43.69,43.69,43.59,43.65,33848.0,41.0545,41.0545,40.9605,41.0169,33848.0
2022-02-03 13:00:00,43.65,43.66,43.56,43.57,32462.0,41.0169,41.0263,40.9323,40.9417,32462.0
2022-02-03 13:05:00,43.58,43.62,43.56,43.58,30849.0,40.9511,40.9887,40.9323,40.9511,30849.0
2022-02-03 13:10:00,43.57,43.63,43.55,43.63,23307.0,40.9417,40.9981,40.923,40.9981,23307.0
2022-02-03 13:15:00,43.63,43.65,43.58,43.59,22224.0,40.9981,41.0169,40.9511,40.9605,22224.0
2022-02-03 13:20:00,43.59,43.65,43.58,43.64,9936.0,40.9605,41.0169,40.9511,41.0075,9936.0
2022-02-03 13:25:00,43.65,43.65,43.6,43.62,22316.0,41.0169,41.0169,40.9699,40.9887,22316.0
2022-02-03 13:30:00,43.63,43.73,43.62,43.7,25121.0,40.9981,41.0921,40.9887,41.0639,25121.0
2022-02-03 13:35:00,43.69,43.72,43.65,43.67,18438.0,41.0545,41.0827,41.0169,41.0357,18438.0
2022-02-03 13:40:00,43.68,43.71,43.66,43.68,22012.0,41.0451,41.0733,41.0263,41.0451,22012.0
2022-02-03 13:45:00,43.69,43.76,43.69,43.72,22367.0,41.0545,41.1203,41.0545,41.0827,22367.0
2022-02-03 13:50:00,43.72,43.74,43.7,43.7,20434.0,41.0827,41.1015,41.0639,41.0639,20434.0
2022-02-03 13:55:00,43.71,43.73,43.68,43.71,18535.0,41.0733,41.0921,41.0451,41.0733,18535.0
2022-02-03 14:00:00,43.7,43.77,43.69,43.73,19982.0,41.0639,41.1297,41.0545,41.0921,19982.0
2022-02-03 14:05:00,43.73,43.78,43.71,43.76,28723.0,41.0921,41.1391,41.0733,41.1203,28723.0
2022-02-03 14:10:00,43.76,43.77,43.65,43.66,23447.0,41.1203,41.1297,41.0169,41.0263,23447.0
2022-02-03 14:15:00,43.66,43.72,43.66,43.69,22620.0,41.0263,41.0827,41.0263,41.0545,22620.0
2022-02-03 14:20:00,43.69,43.72,43.68,43.69,17883.0,41.0545,41.0827,41.0451,41.0545,17883.0
2022-02-03 14:25:00,43.69,43.71,43.54,43.55,46496.0,41.0545,41.0733,40.9136,40.923,46496.0
2022-02-03 14:30:00,43.55,43.56,43.49,43.55,87362.0,40.923,40.9323,40.8666,40.923,87362.0
2022-02-03 14:35:00,43.55,43.56,43.46,43.5,90434.0,40.923,40.9323,40.8384,40.876,90434.0
2022-02-03 14:40:00,43.49,43.51,43.36,43.36,38636.0,40.8666,40.8854,40.7444,40.7444,38636.0
2022-02-03 14:45:00,43.36,43.39,43.33,43.38,34147.0,40.7444,40.7726,40.7162,40.7632,34147.0
2022-02-03 14:50:00,43.39,43.44,43.38,43.41,28844.0,40.7726,40.8196,40.7632,40.7914,28844.0
2022-02-03 14:55:00,43.41,43.47,43.41,43.46,19859.0,40.7914,40.8478,40.7914,40.8384,19859.0
2022-02-03 15:00:00,43.46,43.5,43.34,43.35,57104.0,40.8384,40.876,40.7256,40.735,57104.0
2022-02-03 15:05:00,43.35,43.41,43.35,43.36,25934.0,40.735,40.7914,40.735,40.7444,25934.0
2022-02-03 15:10:00,43.37,43.49,43.36,43.45,37988.0,40.7538,40.8666,40.7444,40.829,37988.0
2022-02-03 15:15:00,43.46,43.6,43.46,43.59,68829.0,40.8384,40.9699,40.8384,40.9605,68829.0
2022-02-03 15:20:00,43.59,43.67,43.58,43.6,47811.0,40.9605,41.0357,40.9511,40.9699,47811.0
2022-02-03 15:25:00,43.59,43.62,43.54,43.59,42978.0,40.9605,40.9887,40.9136,40.9605,42978.0
2022-02-03 15:30:00,43.59,43.6,43.52,43.52,78300.0,40.9605,40.9699,40.8948,40.8948,78300.0
2022-02-03 15:35:00,43.52,43.56,43.42,43.47,82457.0,40.8948,40.9323,40.8008,40.8478,82457.0
2022-02-03 15:40:00,43.47,43.55,43.45,43.52,90334.0,40.8478,40.923,40.829,40.8948,90334.0
2022-02-03 15:45:00,43.52,43.55,43.44,43.51,73685.0,40.8948,40.923,40.8196,40.8854,73685.0
2022-02-03 15:50:00,43.52,43.52,43.39,43.41,135249.0,40.8948,40.8948,40.7726,40.7914,135249.0
2022-02-03 15:55:00,43.4,43.57,43.4,43.45,270674.0,40.782,40.9417,40.782,40.829,270674.0
2022-02-04 09:30:00,43.15,43.3,42.93,42.93,127576.0,40.5471,40.688,40.3404,40.3404,127576.0
2022-02-04 09:35:00,42.95,43.1,42.76,42.79,102125.0,40.3591,40.5001,40.1806,40.2088,102125.0
2022-02-04 09:40:00,42.81,43.0,42.79,42.9,102186.0,40.2276,40.4061,40.2088,40.3122,102186.0
2022-02-04 09:45:00,42.89,43.01,42.87,42.95,62540.0,40.3028,40.4155,40.284,40.3591,62540.0
2022-02-04 09:50:00,42.94,43.01,42.82,42.9,47755.0,40.3497,40.4155,40.237,40.3122,47755.0
2022-02-04 09:55:00,42.93,43.02,42.88,42.98,57602.0,40.3404,40.4249,40.2934,40.3873,57602.0
2022-02-04 10:00:00,42.99,43.15,42.95,43.0,115045.0,40.3967,40.5471,40.3591,40.4061,115045.0
2022-02-04 10:05:00,43.0,43.17,43.0,43.05,102576.0,40.4061,40.5659,40.4061,40.4531,102576.0
2022-02-04 10:10:00,43.06,43.22,42.96,43.22,120529.0,40.4625,40.6129,40.3685,40.6129,120529.0
2022-02-04 10:15:00,43.23,43.28,43.15,43.22,100326.0,40.6223,40.6692,40.5471,40.6129,100326.0
2022-02-04 10:20:00,43.21,43.24,43.14,43.14,69742.0,40.6035,40.6317,40.5377,40.5377,69742.0
2022-02-04 10:25:00,43.13,43.19,42.99,43.01,98089.0,40.5283,40.5847,40.3967,40.4155,98089.0
2022-02-04 10:30:00,43.01,43.31,43.01,43.3,45237.0,40.4155,40.6974,40.4155,40.688,45237.0
2022-02-04 10:35:00,43.29,43.31,43.13,43.16,69523.0,40.6786,40.6974,40.5283,40.5565,69523.0
2022-02-04 10:40:00,43.16,43.18,42.99,43.02,47170.0,40.5565,40.5753,40.3967,40.4249,47170.0
2022-02-04 10:45:00,43.01,43.01,42.89,42.92,40695.0,40.4155,40.4155,40.3028,40.331,40695.0
2022-02-04 10:50:00,42.95,43.01,42.88,43.0,36032.0,40.3591,40.4155,40.2934,40.4061,36032.0
2022-02-04 10:55:00,42.99,43.04,42.95,42.99,33749.0,40.3967,40.4437,40.3591,40.3967,33749.0
2022-02-04 11:00:00,42.98,43.14,42.93,43.13,34858.0,40.3873,40.5377,40.3404,40.5283,34858.0
2022-02-04 11:05:00,43.13,43.16,43.07,43.12,39035.0,40.5283,40.5565,40.4719,40.5189,39035.0
2022-02-04 11:10:00,43.12,43.13,42.93,42.93,64604.0,40.5189,40.5283,40.3404,40.3404,64604.0
2022-02-04 11:15:00,42.92,43.04,42.9,43.04,34678.0,40.331,40.4437,40.3122,40.4437,34678.0
2022-02-04 11:20:00,43.03,43.06,42.91,42.96,27467.0,40.4343,40.4625,40.3216,40.3685,27467.0
2022-02-04 11:25:00,42.97,43.21,42.97,43.17,43028.0,40.3779,40.6035,40.3779,40.5659,43028.0
2022-02-04 11:30:00,43.17,43.2,43.1,43.13,32151.0,40.5659,40.5941,40.5001,40.5283,32151.0
2022-02-04 11:35:00,43.11,43.19,43.02,43.08,26418.0,40.5095,40.5847,40.4249,40.4813,26418.0
2022-02-04 11:40:00,43.08,43.21,43.07,43.2,10168.0,40.4813,40.6035,40.4719,40.5941,10168.0
2022-02-04 11:45:00,43.2,43.27,43.13,43.14,14982.0,40.5941,40.6598,40.5283,40.5377,14982.0
2022-02-04 11:50:00,43.14,43.15,43.09,43.13,12983.0,40.5377,40.5471,40.4907,40.5283,12983.0
2022-02-04 11:55:00,43.14,43.21,43.11,43.12,17123.0,40.5377,40.6035,40.5095,40.5189,17123.0
2022-02-04 12:00:00,43.11,43.17,43.08,43.16,19779.0,40.5095,40.5659,40.4813,40.5565,19779.0
2022-02-04 12:05:00,43.15,43.16,43.07,43.13,25941.0,40.5471,40.5565,40.4719,40.5283,25941.0
2022-02-04 12:10:00,43.13,43.25,43.09,43.22,20707.0,40.5283,40.641,40.4907,40.6129,20707.0
2022-02-04 12:15:00,43.21,43.27,43.19,43.21,28883.0,40.6035,40.6598,40.5847,40.6035,28883.0
2022-02-04 12:20:00,43.21,43.26,43.17,43.24,28711.0,40.6035,40.6504,40.5659,40.6317,28711.0
2022-02-04 12:25:00,43.26,43.3,43.23,43.29,14371.0,40.6504,40.688,40.6223,40.6786,14371.0
2022-02-04 12:30:00,43.3,43.33,43.19,43.22,13510.0,40.688,40.7162,40.5847,40.6129,13510.0
2022-02-04 12:35:00,43.22,43.24,43.19,43.23,13292.0,40.6129,40.6317,40.5847,40.6223,13292.0
2022-02-04 12:40:00,43.24,43.3,43.24,43.27,20156.0,40.6317,40.688,40.6317,40.6598,20156.0
2022-02-04 12:45:00,43.27,43.33,43.27,43.31,21336.0,40.6598,40.7162,40.6598,40.6974,21336.0
2022-02-04 12:50:00,43.31,43.34,43.24,43.26,19683.0,40.6974,40.7256,40.6317,40.6504,19683.0
2022-02-04 12:55:00,43.26,43.33,43.24,43.33,13924.0,40.6504,40.7162,40.6317,40.7162,13924.0
2022-02-04 13:00:00,43.33,43.48,43.33,43.48,29896.0,40.7162,40.8572,40.7162,40.8572,29896.0
2022-02-04 13:05:00,43.5,43.5,43.45,43.5,22592.0,40.876,40.876,40.829,40.876,22592.0
2022-02-04 13:10:00,43.5,43.53,43.46,43.48,28607.0,40.876,40.9042,40.8384,40.8572,28607.0
2022-02-04 13:15:00,43.48,43.48,43.41,43.44,13443.0,40.8572,40.8572,40.7914,40.8196,13443.0
2022-02-04 13:20:00,43.45,43.54,43.44,43.53,17932.0,40.829,40.9136,40.8196,40.9042,17932.0
2022-02-04 13:25:00,43.53,43.53,43.42,43.47,15272.0,40.9042,40.9042,40.8008,40.8478,15272.0
2022-02-04 13:30:00,43.48,43.54,43.45,43.53,16555.0,40.8572,40.9136,40.829,40.9042,16555.0
2022-02-04 13:35:00,43.55,43.56,43.49,43.54,21006.0,40.923,40.9323,40.8666,40.9136,21006.0
2022-02-04 13:40:00,43.54,43.55,43.48,43.51,21744.0,40.9136,40.923,40.8572,40.8854,21744.0
2022-02-04 13:45:00,43.52,43.52,43.44,43.47,24091.0,40.8948,40.8948,40.8196,40.8478,24091.0
2022-02-04 13:50:00,43.49,43.51,43.46,43.5,13396.0,40.8666,40.8854,40.8384,40.876,13396.0
2022-02-04 13:55:00,43.5,43.57,43.47,43.55,44220.0,40.876,40.9417,40.8478,40.923,44220.0
2022-02-04 14:00:00,43.55,43.57,43.52,43.55,15204.0,40.923,40.9417,40.8948,40.923,15204.0
2022-02-04 14:05:00,43.54,43.56,43.51,43.54,15569.0,40.9136,40.9323,40.8854,40.9136,15569.0
2022-02-04 14:10:00,43.54,43.55,43.45,43.49,27485.0,40.9136,40.923,40.829,40.8666,27485.0
2022-02-04 14:15:00,43.5,43.54,43.39,43.39,29001.0,40.876,40.9136,40.7726,40.7726,29001.0
2022-02-04 14:20:00,43.39,43.44,43.38,43.41,23677.0,40.7726,40.8196,40.7632,40.7914,23677.0
2022-02-04 14:25:00,43.41,43.49,43.41,43.44,21345.0,40.7914,40.8666,40.7914,40.8196,21345.0
2022-02-04 14:30:00,43.44,43.51,43.41,43.44,27968.0,40.8196,40.8854,40.7914,40.8196,27968.0
2022-02-04 14:35:00,43.44,43.57,43.44,43.57,34303.0,40.8196,40.9417,40.8196,40.9417,34303.0
2022-02-04 14:40:00,43.56,43.6,43.49,43.55,64616.0,40.9323,40.9699,40.8666,40.923,64616.0
2022-02-04 14:45:00,43.54,43.61,43.52,43.59,70895.0,40.9136,40.9793,40.8948,40.9605,70895.0
2022-02-04 14:50:00,43.59,43.63,43.58,43.63,22004.0,40.9605,40.9981,40.9511,40.9981,22004.0
2022-02-04 14:55:00,43.63,43.64,43.58,43.61,33189.0,40.9981,41.0075,40.9511,40.9793,33189.0
2022-02-04 15:00:00,43.61,43.69,43.6,43.66,41118.0,40.9793,41.0545,40.9699,41.0263,41118.0
2022-02-04 15:05:00,43.65,43.67,43.59,43.66,42155.0,41.0169,41.0357,40.9605,41.0263,42155.0
2022-02-04 15:10:00,43.66,43.78,43.66,43.77,60697.0,41.0263,41.1391,41.0263,41.1297,60697.0
2022-02-04 15:15:00,43.76,43.79,43.74,43.75,28390.0,41.1203,41.1485,41.1015,41.1109,28390.0
2022-02-04 15:20:00,43.75,43.86,43.72,43.82,45538.0,41.1109,41.2143,41.0827,41.1767,45538.0
2022-02-04 15:25:00,43.82,43.83,43.73,43.76,44383.0,41.1767,41.1861,41.0921,41.1203,44383.0
2022-02-04 15:30:00,43.76,43.95,43.75,43.92,60148.0,41.1203,41.2988,41.1109,41.2706,60148.0
2022-02-04 15:35:00,43.92,43.94,43.88,43.9,53992.0,41.2706,41.2894,41.233,41.2518,53992.0
2022-02-04 15:40:00,43.89,43.92,43.84,43.84,101364.0,41.2424,41.2706,41.1955,41.1955,101364.0
2022-02-04 15:45:00,43.84,43.88,43.77,43.83,138801.0,41.1955,41.233,41.1297,41.1861,138801.0
2022-02-04 15:50:00,43.83,43.88,43.78,43.81,81502.0,41.1861,41.233,41.1391,41.1673,81502.0
2022-02-04 15:55:00,43.8,43.8,43.66,43.66,254204.0,41.1579,41.1579,41.0263,41.0263,254204.0
2022-02-07 09:30:00,44.47,44.85,44.38,44.43,263558.0,41.7875,42.1445,41.7029,41.7499,263558.0
2022-02-07 09:35:00,44.44,44.99,44.43,44.91,151933.0,41.7593,42.2761,41.7499,42.2009,151933.0
2022-02-07 09:40:00,44.87,45.04,44.75,44.8,166217.0,42.1633,42.3231,42.0506,42.0975,166217.0
2022-02-07 09:45:00,44.81,44.91,44.62,44.63,124239.0,42.1069,42.2009,41.9284,41.9378,124239.0
2022-02-07 09:50:00,44.66,44.98,44.66,44.96,99962.0,41.966,42.2667,41.966,42.2479,99962.0
2022-02-07 09:55:00,44.97,45.04,44.68,44.8,87131.0,42.2573,42.3231,41.9848,42.0975,87131.0
2022-02-07 10:00:00,44.78,44.8,44.57,44.61,76606.0,42.0788,42.0975,41.8814,41.919,76606.0
2022-02-07 10:05:00,44.61,44.63,44.4,44.46,86851.0,41.919,41.9378,41.7217,41.7781,86851.0
2022-02-07 10:10:00,44.46,44.52,44.04,44.05,128958.0,41.7781,41.8344,41.3834,41.3928,128958.0
2022-02-07 10:15:00,44.03,44.07,43.92,44.03,74951.0,41.374,41.4116,41.2706,41.374,74951.0
2022-02-07 10:20:00,44.04,44.33,44.03,44.31,57429.0,41.3834,41.6559,41.374,41.6371,57429.0
2022-02-07 10:25:00,44.3,44.3,44.19,44.25,62429.0,41.6277,41.6277,41.5243,41.5807,62429.0
2022-02-07 10:30:00,44.26,44.46,44.15,44.44,83159.0,41.5901,41.7781,41.4868,41.7593,83159.0
2022-02-07 10:35:00,44.44,44.54,44.4,44.51,50327.0,41.7593,41.8532,41.7217,41.825,50327.0
2022-02-07 10:40:00,44.52,44.52,44.25,44.32,56246.0,41.8344,41.8344,41.5807,41.6465,56246.0
2022-02-07 10:45:00,44.32,44.37,44.29,44.31,25672.0,41.6465,41.6935,41.6183,41.6371,25672.0
2022-02-07 10:50:00,44.3,44.39,44.25,44.31,33482.0,41.6277,41.7123,41.5807,41.6371,33482.0
2022-02-07 10:55:00,44.3,44.36,44.26,44.34,39481.0,41.6277,41.6841,41.5901,41.6653,39481.0
2022-02-07 11:00:00,44.33,44.42,44.23,44.25,53591.0,41.6559,41.7405,41.5619,41.5807,53591.0
2022-02-07 11:05:00,44.24,44.35,44.17,44.2,25394.0,41.5713,41.6747,41.5056,41.5337,25394.0
2022-02-07 11:10:00,44.18,44.4,44.18,44.39,30934.0,41.5149,41.7217,41.5149,41.7123,30934.0
2022-02-07 11:15:00,44.4,44.4,44.21,44.25,23576.0,41.7217,41.7217,41.5431,41.5807,23576.0
2022-02-07 11:20:00,44.27,44.32,44.24,44.26,33704.0,41.5995,41.6465,41.5713,41.5901,33704.0
2022-02-07 11:25:00,44.27,44.35,44.26,44.33,22219.0,41.5995,41.6747,41.5901,41.6559,22219.0
2022-02-07 11:30:00,44.34,44.34,44.16,44.22,26612.0,41.6653,41.6653,41.4962,41.5525,26612.0
2022-02-07 11:35:00,44.21,44.22,44.02,44.03,54126.0,41.5431,41.5525,41.3646,41.374,54126.0
2022-02-07 11:40:00,44.04,44.05,43.95,43.96,49990.0,41.3834,41.3928,41.2988,41.3082,49990.0
2022-02-07 11:45:00,43.95,44.12,43.94,44.1,50583.0,41.2988,41.4586,41.2894,41.4398,50583.0
2022-02-07 11:50:00,44.11,44.11,43.95,44.04,38248.0,41.4492,41.4492,41.2988,41.3834,38248.0
2022-02-07 11:55:00,44.03,44.13,44.0,44.1,23181.0,41.374,41.468,41.3458,41.4398,23181.0
2022-02-07 12:00:00,44.1,44.14,44.01,44.14,41324.0,41.4398,41.4774,41.3552,41.4774,41324.0
2022-02-07 12:05:00,44.13,44.13,43.97,43.98,31769.0,41.468,41.468,41.3176,41.327,31769.0
2022-02-07 12:10:00,44.0,44.04,43.93,44.0,20206.0,41.3458,41.3834,41.28,41.3458,20206.0
2022-02-07 12:15:00,43.98,44.08,43.98,44.02,26052.0,41.327,41.421,41.327,41.3646,26052.0
2022-02-07 12:20:00,44.01,44.11,43.98,44.08,26584.0,41.3552,41.4492,41.327,41.421,26584.0
2022-02-07 12:25:00,44.07,44.13,43.99,44.04,29076.0,41.4116,41.468,41.3364,41.3834,29076.0
2022-02-07 12:30:00,44.04,44.12,43.99,44.09,20193.0,41.3834,41.4586,41.3364,41.4304,20193.0
2022-02-07 12:35:00,44.09,44.12,43.95,44.0,29616.0,41.4304,41.4586,41.2988,41.3458,29616.0
2022-02-07 12:40:00,44.01,44.13,44.01,44.13,23832.0,41.3552,41.468,41.3552,41.468,23832.0
2022-02-07 12:45:00,44.13,44.24,44.09,44.19,36643.0,41.468,41.5713,41.4304,41.5243,36643.0
2022-02-07 12:50:00,44.17,44.22,44.12,44.14,30260.0,41.5056,41.5525,41.4586,41.4774,30260.0
2022-02-07 12:55:00,44.13,44.14,44.01,44.04,36792.0,41.468,41.4774,41.3552,41.3834,36792.0
2022-02-07 13:00:00,44.04,44.16,44.02,44.13,36193.0,41.3834,41.4962,41.3646,41.468,36193.0
2022-02-07 13:05:00,44.13,44.26,44.11,44.25,29647.0,41.468,41.5901,41.4492,41.5807,29647.0
2022-02-07 13:10:00,44.26,44.34,44.24,44.32,25560.0,41.5901,41.6653,41.5713,41.6465,25560.0
2022-02-07 13:15:00,44.32,44.38,44.3,44.36,32622.0,41.6465,41.7029,41.6277,41.6841,32622.0
2022-02-07 13:20:00,44.35,44.37,44.27,44.27,29832.0,41.6747,41.6935,41.5995,41.5995,29832.0
2022-02-07 13:25:00,44.28,44.4,44.24,44.39,80267.0,41.6089,41.7217,41.5713,41.7123,80267.0
2022-02-07 13:30:00,44.39,44.42,44.37,44.39,45272.0,41.7123,41.7405,41.6935,41.7123,45272.0
2022-02-07 13:35:00,44.39,44.49,44.38,44.48,33348.0,41.7123,41.8062,41.7029,41.7969,33348.0
2022-02-07 13:40:00,44.48,44.59,44.48,44.59,66476.0,41.7969,41.9002,41.7969,41.9002,66476.0
2022-02-07 13:45:00,44.58,44.64,44.52,44.56,93124.0,41.8908,41.9472,41.8344,41.872,93124.0
2022-02-07 13:50:00,44.56,44.63,44.54,44.58,52548.0,41.872,41.9378,41.8532,41.8908,52548.0
2022-02-07 13:55:00,44.58,44.63,44.56,44.61,54243.0,41.8908,41.9378,41.872,41.919,54243.0
2022-02-07 14:00:00,44.61,44.68,44.59,44.66,58913.0,41.919,41.9848,41.9002,41.966,58913.0
2022-02-07 14:05:00,44.65,44.71,44.62,44.65,57079.0,41.9566,42.013,41.9284,41.9566,57079.0
2022-02-07 14:10:00,44.65,44.71,44.65,44.7,50616.0,41.9566,42.013,41.9566,42.0036,50616.0
2022-02-07 14:15:00,44.69,44.76,44.66,44.75,49802.0,41.9942,42.06,41.966,42.0506,49802.0
2022-02-07 14:20:00,44.75,44.8,44.74,44.79,61131.0,42.0506,42.0975,42.0412,42.0882,61131.0
2022-02-07 14:25:00,44.8,44.85,44.76,44.84,33386.0,42.0975,42.1445,42.06,42.1351,33386.0
2022-02-07 14:30:00,44.83,44.91,44.8,44.91,60007.0,42.1257,42.2009,42.0975,42.2009,60007.0
2022-02-07 14:35:00,44.91,44.97,44.87,44.88,59782.0,42.2009,42.2573,42.1633,42.1727,59782.0
2022-02-07 14:40:00,44.89,45.03,44.84,45.01,104355.0,42.1821,42.3137,42.1351,42.2949,104355.0
2022-02-07 14:45:00,45.01,45.04,44.89,44.9,53329.0,42.2949,42.3231,42.1821,42.1915,53329.0
2022-02-07 14:50:00,44.9,44.93,44.88,44.91,34885.0,42.1915,42.2197,42.1727,42.2009,34885.0
2022-02-07 14:55:00,44.91,44.98,44.89,44.93,31854.0,42.2009,42.2667,42.1821,42.2197,31854.0
2022-02-07 15:00:00,44.93,45.11,44.91,45.08,335412.0,42.2197,42.3888,42.2009,42.3607,335412.0
2022-02-07 15:05:00,45.08,45.09,44.91,44.91,60620.0,42.3607,42.3701,42.2009,42.2009,60620.0
2022-02-07 15:10:00,44.9,44.99,44.89,44.94,82036.0,42.1915,42.2761,42.1821,42.2291,82036.0
2022-02-07 15:15:00,44.93,44.95,44.86,44.9,44780.0,42.2197,42.2385,42.1539,42.1915,44780.0
2022-02-07 15:20:00,44.91,44.97,44.82,44.83,40047.0,42.2009,42.2573,42.1163,42.1257,40047.0
2022-02-07 15:25:00,44.82,44.86,44.7,44.71,59924.0,42.1163,42.1539,42.0036,42.013,59924.0
2022-02-07 15:30:00,44.71,44.78,44.69,44.71,82998.0,42.013,42.0788,41.9942,42.013,82998.0
2022-02-07 15:35:00,44.71,44.77,44.64,44.66,90127.0,42.013,42.0694,41.9472,41.966,90127.0
2022-02-07 15:40:00,44.66,44.72,44.6,44.71,100395.0,41.966,42.0224,41.9096,42.013,100395.0
2022-02-07 15:45:00,44.71,44.72,44.6,44.66,200528.0,42.013,42.0224,41.9096,41.966,200528.0
2022-02-07 15:50:00,44.66,44.76,44.61,44.62,265140.0,41.966,42.06,41.919,41.9284,265140.0
2022-02-07 15:55:00,44.62,44.68,44.58,44.59,369356.0,41.9284,41.9848,41.8908,41.9002,369356.0
2022-02-08 09:30:00,45.0,45.14,44.75,44.8,149036.0,42.2855,42.417,42.0506,42.0975,149036.0
2022-02-08 09:35:00,44.84,45.07,44.81,45.0,112016.0,42.1351,42.3513,42.1069,42.2855,112016.0
2022-02-08 09:40:00,44.99,45.43,44.98,45.4,185048.0,42.2761,42.6895,42.2667,42.6614,185048.0
2022-02-08 09:45:00,45.41,45.42,45.1,45.13,107248.0,42.6708,42.6801,42.3795,42.4076,107248.0
2022-02-08 09:50:00,45.11,45.33,44.98,45.24,62102.0,42.3888,42.5956,42.2667,42.511,62102.0
2022-02-08 09:55:00,45.23,45.23,45.02,45.07,69021.0,42.5016,42.5016,42.3043,42.3513,69021.0
2022-02-08 10:00:00,45.07,45.08,44.85,45.02,116013.0,42.3513,42.3607,42.1445,42.3043,116013.0
2022-02-08 10:05:00,45.0,45.35,44.98,45.18,117665.0,42.2855,42.6144,42.2667,42.4546,117665.0
2022-02-08 10:10:00,45.17,45.56,45.16,45.55,138234.0,42.4452,42.8117,42.4358,42.8023,138234.0
2022-02-08 10:15:00,45.54,45.54,45.33,45.34,53125.0,42.7929,42.7929,42.5956,42.605,53125.0
2022-02-08 10:20:00,45.31,45.47,45.3,45.45,36711.0,42.5768,42.7271,42.5674,42.7083,36711.0
2022-02-08 10:25:00,45.45,45.5,45.29,45.33,58667.0,42.7083,42.7553,42.558,42.5956,58667.0
2022-02-08 10:30:00,45.33,45.49,45.3,45.34,44205.0,42.5956,42.7459,42.5674,42.605,44205.0
2022-02-08 10:35:00,45.34,45.5,45.28,45.46,39722.0,42.605,42.7553,42.5486,42.7177,39722.0
2022-02-08 10:40:00,45.45,45.45,45.26,45.29,79433.0,42.7083,42.7083,42.5298,42.558,79433.0
2022-02-08 10:45:00,45.29,45.48,45.27,45.45,90591.0,42.558,42.7365,42.5392,42.7083,90591.0
2022-02-08 10:50:00,45.45,45.69,45.44,45.65,177545.0,42.7083,42.9339,42.6989,42.8963,177545.0
2022-02-08 10:55:00,45.65,45.79,45.64,45.7,119641.0,42.8963,43.0278,42.8869,42.9433,119641.0
2022-02-08 11:00:00,45.7,45.86,45.68,45.8,77741.0,42.9433,43.0936,42.9245,43.0372,77741.0
2022-02-08 11:05:00,45.78,45.84,45.68,45.76,55611.0,43.0184,43.0748,42.9245,42.9996,55611.0
2022-02-08 11:10:00,45.75,45.79,45.69,45.7,70614.0,42.9902,43.0278,42.9339,42.9433,70614.0
2022-02-08 11:15:00,45.69,45.74,45.61,45.69,47880.0,42.9339,42.9808,42.8587,42.9339,47880.0
2022-02-08 11:20:00,45.68,45.7,45.58,45.69,36540.0,42.9245,42.9433,42.8305,42.9339,36540.0
2022-02-08 11:25:00,45.69,45.71,45.61,45.64,52620.0,42.9339,42.9527,42.8587,42.8869,52620.0
2022-02-08 11:30:00,45.64,45.68,45.6,45.66,46512.0,42.8869,42.9245,42.8493,42.9057,46512.0
2022-02-08 11:35:00,45.66,45.82,45.63,45.81,73167.0,42.9057,43.056,42.8775,43.0466,73167.0
2022-02-08 11:40:00,45.81,45.9,45.81,45.82,69029.0,43.0466,43.1312,43.0466,43.056,69029.0
2022-02-08 11:45:00,45.83,45.89,45.79,45.88,50067.0,43.0654,43.1218,43.0278,43.1124,50067.0
2022-02-08 11:50:00,45.88,45.92,45.84,45.87,52071.0,43.1124,43.15,43.0748,43.103,52071.0
2022-02-08 11:55:00,45.87,45.92,45.83,45.83,44567.0,43.103,43.15,43.0654,43.0654,44567.0
2022-02-08 12:00:00,45.84,45.93,45.83,45.88,40137.0,43.0748,43.1594,43.0654,43.1124,40137.0
2022-02-08 12:05:00,45.88,45.89,45.82,45.85,44483.0,43.1124,43.1218,43.056,43.0842,44483.0
2022-02-08 12:10:00,45.86,45.86,45.69,45.7,52809.0,43.0936,43.0936,42.9339,42.9433,52809.0
2022-02-08 12:15:00,45.71,45.83,45.69,45.73,33795.0,42.9527,43.0654,42.9339,42.9714,33795.0
2022-02-08 12:20:00,45.73,45.95,45.72,45.92,114450.0,42.9714,43.1782,42.9621,43.15,114450.0
2022-02-08 12:25:00,45.91,45.92,45.87,45.88,39330.0,43.1406,43.15,43.103,43.1124,39330.0
2022-02-08 12:30:00,45.89,45.99,45.87,45.98,57810.0,43.1218,43.2158,43.103,43.2064,57810.0
2022-02-08 12:35:00,45.98,45.99,45.93,45.97,71676.0,43.2064,43.2158,43.1594,43.197,71676.0
2022-02-08 12:40:00,45.97,46.0,45.82,45.83,86187.0,43.197,43.2252,43.056,43.0654,86187.0
2022-02-08 12:45:00,45.83,45.83,45.77,45.82,30223.0,43.0654,43.0654,43.009,43.056,30223.0
2022-02-08 12:50:00,45.81,45.91,45.79,45.91,33028.0,43.0466,43.1406,43.0278,43.1406,33028.0
2022-02-08 12:55:00,45.9,45.93,45.81,45.81,42440.0,43.1312,43.1594,43.0466,43.0466,42440.0
2022-02-08 13:00:00,45.82,45.82,45.74,45.78,31892.0,43.056,43.056,42.9808,43.0184,31892.0
2022-02-08 13:05:00,45.79,45.84,45.78,45.81,19958.0,43.0278,43.0748,43.0184,43.0466,19958.0
2022-02-08 13:10:00,45.8,45.85,45.77,45.81,40526.0,43.0372,43.0842,43.009,43.0466,40526.0
2022-02-08 13:15:00,45.8,45.81,45.74,45.8,24467.0,43.0372,43.0466,42.9808,43.0372,24467.0
2022-02-08 13:20:00,45.8,45.8,45.69,45.7,26282.0,43.0372,43.0372,42.9339,42.9433,26282.0
2022-02-08 13:25:00,45.69,45.74,45.67,45.68,61078.0,42.9339,42.9808,42.9151,42.9245,61078.0
2022-02-08 13:30:00,45.67,45.81,45.62,45.78,57914.0,42.9151,43.0466,42.8681,43.0184,57914.0
2022-02-08 13:35:00,45.78,45.83,45.75,45.77,58500.0,43.0184,43.0654,42.9902,43.009,58500.0
2022-02-08 13:40:00,45.77,45.8,45.74,45.79,38572.0,43.009,43.0372,42.9808,43.0278,38572.0
2022-02-08 13:45:00,45.79,45.89,45.76,45.86,43169.0,43.0278,43.1218,42.9996,43.0936,43169.0
2022-02-08 13:50:00,45.87,45.93,45.85,45.93,46279.0,43.103,43.1594,43.0842,43.1594,46279.0
2022-02-08 13:55:00,45.92,45.97,45.89,45.96,76856.0,43.15,43.197,43.1218,43.1876,76856.0
2022-02-08 14:00:00,45.96,46.04,45.96,46.03,96209.0,43.1876,43.2627,43.1876,43.2534,96209.0
2022-02-08 14:05:00,46.03,46.08,46.02,46.04,55814.0,43.2534,43.3003,43.244,43.2627,55814.0
2022-02-08 14:10:00,46.04,46.08,45.99,46.04,44300.0,43.2627,43.3003,43.2158,43.2627,44300.0
2022-02-08 14:15:00,46.05,46.05,45.94,45.96,67208.0,43.2721,43.2721,43.1688,43.1876,67208.0
2022-02-08 14:20:00,45.97,45.98,45.84,45.91,58905.0,43.197,43.2064,43.0748,43.1406,58905.0
2022-02-08 14:25:00,45.9,45.93,45.78,45.78,44823.0,43.1312,43.1594,43.0184,43.0184,44823.0
2022-02-08 14:30:00,45.79,45.88,45.77,45.88,60961.0,43.0278,43.1124,43.009,43.1124,60961.0
2022-02-08 14:35:00,45.88,45.92,45.81,45.82,47750.0,43.1124,43.15,43.0466,43.056,47750.0
2022-02-08 14:40:00,45.82,45.88,45.81,45.86,44189.0,43.056,43.1124,43.0466,43.0936,44189.0
2022-02-08 14:45:00,45.86,45.89,45.82,45.88,29145.0,43.0936,43.1218,43.056,43.1124,29145.0
2022-02-08 14:50:00,45.89,45.95,45.87,45.94,42082.0,43.1218,43.1782,43.103,43.1688,42082.0
2022-02-08 14:55:00,45.95,45.97,45.91,45.96,32399.0,43.1782,43.197,43.1406,43.1876,32399.0
2022-02-08 15:00:00,45.96,45.97,45.92,45.94,46441.0,43.1876,43.197,43.15,43.1688,46441.0
2022-02-08 15:05:00,45.95,46.04,45.94,46.02,53410.0,43.1782,43.2627,43.1688,43.244,53410.0
2022-02-08 15:10:00,46.02,46.11,46.01,46.09,91274.0,43.244,43.3285,43.2346,43.3097,91274.0
2022-02-08 15:15:00,46.09,46.16,46.08,46.13,92068.0,43.3097,43.3755,43.3003,43.3473,92068.0
2022-02-08 15:20:00,46.14,46.14,45.97,45.98,74953.0,43.3567,43.3567,43.197,43.2064,74953.0
2022-02-08 15:25:00,45.99,46.01,45.93,45.96,54061.0,43.2158,43.2346,43.1594,43.1876,54061.0
2022-02-08 15:30:00,45.96,46.02,45.96,45.97,84864.0,43.1876,43.244,43.1876,43.197,84864.0
2022-02-08 15:35:00,45.98,45.98,45.82,45.82,120105.0,43.2064,43.2064,43.056,43.056,120105.0
2022-02-08 15:40:00,45.83,45.89,45.79,45.82,152519.0,43.0654,43.1218,43.0278,43.056,152519.0
2022-02-08 15:45:00,45.81,45.93,45.78,45.9,244271.0,43.0466,43.1594,43.0184,43.1312,244271.0
2022-02-08 15:50:00,45.9,46.03,45.82,46.01,187894.0,43.1312,43.2534,43.056,43.2346,187894.0
2022-02-08 15:55:00,46.01,46.14,46.01,46.07,494188.0,43.2346,43.3567,43.2346,43.2909,494188.0
2022-02-09 09:30:00,46.51,46.86,46.4,46.75,219001.0,43.7044,44.0333,43.601,43.9299,219001.0
2022-02-09 09:35:00,46.75,46.77,46.55,46.68,139442.0,43.9299,43.9487,43.742,43.8641,139442.0
2022-02-09 09:40:00,46.68,46.93,46.64,46.93,160787.0,43.8641,44.0991,43.8266,44.0991,160787.0
2022-02-09 09:45:00,46.93,47.0,46.8,46.91,134027.0,44.0991,44.1648,43.9769,44.0803,134027.0
2022-02-09 09:50:00,46.92,46.95,46.7,46.89,66390.0,44.0897,44.1179,43.8829,44.0615,66390.0
2022-02-09 09:55:00,46.91,46.92,46.74,46.84,68206.0,44.0803,44.0897,43.9205,44.0145,68206.0
2022-02-09 10:00:00,46.84,47.01,46.83,46.96,106720.0,44.0145,44.1742,44.0051,44.1273,106720.0
2022-02-09 10:05:00,46.95,47.05,46.9,47.02,113438.0,44.1179,44.2118,44.0709,44.1836,113438.0
2022-02-09 10:10:00,47.02,47.02,46.84,46.99,78373.0,44.1836,44.1836,44.0145,44.1554,78373.0
2022-02-09 10:15:00,47.02,47.09,46.97,47.0,114699.0,44.1836,44.2494,44.1366,44.1648,114699.0
2022-02-09 10:20:00,46.98,47.06,46.91,46.94,66101.0,44.146,44.2212,44.0803,44.1085,66101.0
2022-02-09 10:25:00,46.93,47.02,46.85,46.91,61792.0,44.0991,44.1836,44.0239,44.0803,61792.0
2022-02-09 10:30:00,46.92,47.04,46.91,46.93,67306.0,44.0897,44.2024,44.0803,44.0991,67306.0
2022-02-09 10:35:00,46.92,47.02,46.92,46.96,56904.0,44.0897,44.1836,44.0897,44.1273,56904.0
2022-02-09 10:40:00,46.97,47.0,46.79,46.84,81517.0,44.1366,44.1648,43.9675,44.0145,81517.0
2022-02-09 10:45:00,46.85,46.97,46.81,46.97,45317.0,44.0239,44.1366,43.9863,44.1366,45317.0
2022-02-09 10:50:00,46.96,47.0,46.89,46.95,37900.0,44.1273,44.1648,44.0615,44.1179,37900.0
2022-02-09 10:55:00,46.96,47.04,46.95,46.98,32466.0,44.1273,44.2024,44.1179,44.146,32466.0
2022-02-09 11:00:00,46.99,47.01,46.8,46.84,109030.0,44.1554,44.1742,43.9769,44.0145,109030.0
2022-02-09 11:05:00,46.84,46.85,46.68,46.75,205060.0,44.0145,44.0239,43.8641,43.9299,205060.0
2022-02-09 11:10:00,46.75,46.77,46.6,46.68,152410.0,43.9299,43.9487,43.789,43.8641,152410.0
2022-02-09 11:15:00,46.68,46.72,46.58,46.65,77145.0,43.8641,43.9017,43.7702,43.836,77145.0
2022-02-09 11:20:00,46.64,46.65,46.55,46.61,75089.0,43.8266,43.836,43.742,43.7984,75089.0
2022-02-09 11:25:00,46.61,46.75,46.58,46.72,77112.0,43.7984,43.9299,43.7702,43.9017,77112.0
2022-02-09 11:30:00,46.72,46.73,46.66,46.7,62592.0,43.9017,43.9111,43.8453,43.8829,62592.0
2022-02-09 11:35:00,46.69,46.74,46.66,46.73,62286.0,43.8735,43.9205,43.8453,43.9111,62286.0
2022-02-09 11:40:00,46.73,46.78,46.7,46.73,49732.0,43.9111,43.9581,43.8829,43.9111,49732.0
2022-02-09 11:45:00,46.73,46.84,46.73,46.84,61991.0,43.9111,44.0145,43.9111,44.0145,61991.0
2022-02-09 11:50:00,46.84,46.91,46.81,46.81,30760.0,44.0145,44.0803,43.9863,43.9863,30760.0
2022-02-09 11:55:00,46.81,46.92,46.81,46.84,43323.0,43.9863,44.0897,43.9863,44.0145,43323.0
2022-02-09 12:00:00,46.83,46.88,46.78,46.87,40212.0,44.0051,44.0521,43.9581,44.0427,40212.0
2022-02-09 12:05:00,46.88,46.91,46.81,46.83,47552.0,44.0521,44.0803,43.9863,44.0051,47552.0
2022-02-09 12:10:00,46.86,46.87,46.77,46.86,30521.0,44.0333,44.0427,43.9487,44.0333,30521.0
2022-02-09 12:15:00,46.86,46.96,46.85,46.96,32156.0,44.0333,44.1273,44.0239,44.1273,32156.0
2022-02-09 12:20:00,46.96,46.97,46.89,46.91,38956.0,44.1273,44.1366,44.0615,44.0803,38956.0
2022-02-09 12:25:00,46.91,47.02,46.91,47.0,71585.0,44.0803,44.1836,44.0803,44.1648,71585.0
2022-02-09 12:30:00,47.0,47.03,46.95,47.02,40407.0,44.1648,44.193,44.1179,44.1836,40407.0
2022-02-09 12:35:00,47.01,47.08,47.0,47.08,48460.0,44.1742,44.24,44.1648,44.24,48460.0
2022-02-09 12:40:00,47.09,47.1,47.03,47.09,42359.0,44.2494,44.2588,44.193,44.2494,42359.0
2022-02-09 12:45:00,47.09,47.09,47.01,47.07,28690.0,44.2494,44.2494,44.1742,44.2306,28690.0
2022-02-09 12:50:00,47.07,47.1,47.02,47.09,33058.0,44.2306,44.2588,44.1836,44.2494,33058.0
2022-02-09 12:55:00,47.1,47.18,47.08,47.16,59877.0,44.2588,44.334,44.24,44.3152,59877.0
2022-02-09 13:00:00,47.16,47.22,47.13,47.18,45040.0,44.3152,44.3716,44.287,44.334,45040.0
2022-02-09 13:05:00,47.18,47.22,47.16,47.21,37161.0,44.334,44.3716,44.3152,44.3622,37161.0
2022-02-09 13:10:00,47.2,47.34,47.2,47.3,91253.0,44.3528,44.4843,44.3528,44.4467,91253.0
2022-02-09 13:15:00,47.3,47.4,47.3,47.4,64447.0,44.4467,44.5407,44.4467,44.5407,64447.0
2022-02-09 13:20:00,47.39,47.44,47.35,47.43,60279.0,44.5313,44.5783,44.4937,44.5689,60279.0
2022-02-09 13:25:00,47.43,47.45,47.38,47.45,79934.0,44.5689,44.5877,44.5219,44.5877,79934.0
2022-02-09 13:30:00,47.45,47.49,47.42,47.47,47723.0,44.5877,44.6253,44.5595,44.6065,47723.0
2022-02-09 13:35:00,47.46,47.47,47.39,47.47,55306.0,44.5971,44.6065,44.5313,44.6065,55306.0
2022-02-09 13:40:00,47.47,47.55,47.46,47.54,140140.0,44.6065,44.6817,44.5971,44.6723,140140.0
2022-02-09 13:45:00,47.54,47.7,47.53,47.65,185515.0,44.6723,44.8226,44.6629,44.7756,185515.0
2022-02-09 13:50:00,47.65,47.73,47.61,47.7,88717.0,44.7756,44.8508,44.738,44.8226,88717.0
2022-02-09 13:55:00,47.7,47.74,47.65,47.67,98180.0,44.8226,44.8602,44.7756,44.7944,98180.0
2022-02-09 14:00:00,47.67,47.7,47.56,47.63,101121.0,44.7944,44.8226,44.6911,44.7568,101121.0
2022-02-09 14:05:00,47.63,47.7,47.6,47.69,88474.0,44.7568,44.8226,44.7286,44.8132,88474.0
2022-02-09 14:10:00,47.7,47.72,47.65,47.67,85593.0,44.8226,44.8414,44.7756,44.7944,85593.0
2022-02-09 14:15:00,47.67,47.71,47.62,47.68,69438.0,44.7944,44.832,44.7474,44.8038,69438.0
2022-02-09 14:20:00,47.67,47.72,47.66,47.66,100267.0,44.7944,44.8414,44.785,44.785,100267.0
2022-02-09 14:25:00,47.66,47.7,47.62,47.69,64374.0,44.785,44.8226,44.7474,44.8132,64374.0
2022-02-09 14:30:00,47.7,47.71,47.63,47.65,60364.0,44.8226,44.832,44.7568,44.7756,60364.0
2022-02-09 14:35:00,47.65,47.65,47.61,47.65,46422.0,44.7756,44.7756,44.738,44.7756,46422.0
2022-02-09 14:40:00,47.65,47.66,47.56,47.59,66171.0,44.7756,44.785,44.6911,44.7192,66171.0
2022-02-09 14:45:00,47.59,47.64,47.59,47.62,41798.0,44.7192,44.7662,44.7192,44.7474,41798.0
2022-02-09 14:50:00,47.63,47.65,47.59,47.59,72119.0,44.7568,44.7756,44.7192,44.7192,72119.0
2022-02-09 14:55:00,47.6,47.61,47.47,47.51,128718.0,44.7286,44.738,44.6065,44.6441,128718.0
2022-02-09 15:00:00,47.5,47.51,47.38,47.41,100937.0,44.6347,44.6441,44.5219,44.5501,100937.0
2022-02-09 15:05:00,47.42,47.42,47.33,47.37,170559.0,44.5595,44.5595,44.4749,44.5125,170559.0
2022-02-09 15:10:00,47.38,47.49,47.38,47.41,76126.0,44.5219,44.6253,44.5219,44.5501,76126.0
2022-02-09 15:15:00,47.41,47.43,47.31,47.34,53713.0,44.5501,44.5689,44.4561,44.4843,53713.0
2022-02-09 15:20:00,47.34,47.35,47.22,47.27,131915.0,44.4843,44.4937,44.3716,44.4186,131915.0
2022-02-09 15:25:00,47.27,47.27,47.06,47.18,118815.0,44.4186,44.4186,44.2212,44.334,118815.0
2022-02-09 15:30:00,47.18,47.25,47.16,47.23,88636.0,44.334,44.3998,44.3152,44.381,88636.0
2022-02-09 15:35:00,47.22,47.23,47.13,47.14,87529.0,44.3716,44.381,44.287,44.2964,87529.0
2022-02-09 15:40:00,47.15,47.15,47.03,47.04,116898.0,44.3058,44.3058,44.193,44.2024,116898.0
2022-02-09 15:45:00,47.03,47.09,47.0,47.09,107680.0,44.193,44.2494,44.1648,44.2494,107680.0
2022-02-09 15:50:00,47.09,47.13,47.03,47.06,256644.0,44.2494,44.287,44.193,44.2212,256644.0
2022-02-09 15:55:00,47.06,47.09,46.99,47.02,449113.0,44.2212,44.2494,44.1554,44.1836,449113.0
2022-02-10 09:30:00,46.68,46.87,46.4,46.77,163343.0,43.8641,44.0427,43.601,43.9487,163343.0
2022-02-10 09:35:00,46.8,46.88,46.67,46.82,155245.0,43.9769,44.0521,43.8547,43.9957,155245.0
2022-02-10 09:40:00,46.84,46.97,46.76,46.93,129175.0,44.0145,44.1366,43.9393,44.0991,129175.0
2022-02-10 09:45:00,46.93,46.98,46.73,46.78,162157.0,44.0991,44.146,43.9111,43.9581,162157.0
2022-02-10 09:50:00,46.78,47.03,46.72,47.0,111772.0,43.9581,44.193,43.9017,44.1648,111772.0
2022-02-10 09:55:00,46.99,47.11,46.93,47.04,83759.0,44.1554,44.2682,44.0991,44.2024,83759.0
2022-02-10 10:00:00,47.05,47.08,46.95,47.02,117916.0,44.2118,44.24,44.1179,44.1836,117916.0
2022-02-10 10:05:00,47.01,47.27,46.98,47.23,118559.0,44.1742,44.4186,44.146,44.381,118559.0
2022-02-10 10:10:00,47.24,47.44,47.24,47.28,116854.0,44.3904,44.5783,44.3904,44.4279,116854.0
2022-02-10 10:15:00,47.29,47.35,47.11,47.13,180535.0,44.4373,44.4937,44.2682,44.287,180535.0
2022-02-10 10:20:00,47.13,47.24,47.11,47.22,68552.0,44.287,44.3904,44.2682,44.3716,68552.0
2022-02-10 10:25:00,47.21,47.32,47.21,47.28,72145.0,44.3622,44.4655,44.3622,44.4279,72145.0
2022-02-10 10:30:00,47.27,47.4,47.23,47.29,54267.0,44.4186,44.5407,44.381,44.4373,54267.0
2022-02-10 10:35:00,47.3,47.39,47.22,47.38,46202.0,44.4467,44.5313,44.3716,44.5219,46202.0
2022-02-10 10:40:00,47.37,47.47,47.33,47.42,70536.0,44.5125,44.6065,44.4749,44.5595,70536.0
2022-02-10 10:45:00,47.43,47.44,47.29,47.41,43097.0,44.5689,44.5783,44.4373,44.5501,43097.0
2022-02-10 10:50:00,47.41,47.41,47.1,47.12,79421.0,44.5501,44.5501,44.2588,44.2776,79421.0
2022-02-10 10:55:00,47.11,47.31,47.08,47.29,65584.0,44.2682,44.4561,44.24,44.4373,65584.0
2022-02-10 11:00:00,47.29,47.32,47.19,47.26,45974.0,44.4373,44.4655,44.3434,44.4092,45974.0
2022-02-10 11:05:00,47.24,47.3,47.22,47.24,35385.0,44.3904,44.4467,44.3716,44.3904,35385.0
2022-02-10 11:10:00,47.25,47.25,47.12,47.18,30995.0,44.3998,44.3998,44.2776,44.334,30995.0
2022-02-10 11:15:00,47.17,47.26,47.1,47.22,45374.0,44.3246,44.4092,44.2588,44.3716,45374.0
2022-02-10 11:20:00,47.23,47.29,47.15,47.18,33759.0,44.381,44.4373,44.3058,44.334,33759.0
2022-02-10 11:25:00,47.16,47.25,47.09,47.21,68730.0,44.3152,44.3998,44.2494,44.3622,68730.0
2022-02-10 11:30:00,47.21,47.22,47.1,47.11,28689.0,44.3622,44.3716,44.2588,44.2682,28689.0
2022-02-10 11:35:00,47.12,47.15,47.05,47.12,45478.0,44.2776,44.3058,44.2118,44.2776,45478.0
2022-02-10 11:40:00,47.12,47.2,47.11,47.19,25565.0,44.2776,44.3528,44.2682,44.3434,25565.0
2022-02-10 11:45:00,47.19,47.29,47.14,47.29,41468.0,44.3434,44.4373,44.2964,44.4373,41468.0
2022-02-10 11:50:00,47.28,47.29,47.1,47.13,28192.0,44.4279,44.4373,44.2588,44.287,28192.0
2022-02-10 11:55:00,47.13,47.24,47.13,47.23,25774.0,44.287,44.3904,44.287,44.381,25774.0
2022-02-10 12:00:00,47.24,47.25,47.09,47.14,65245.0,44.3904,44.3998,44.2494,44.2964,65245.0
2022-02-10 12:05:00,47.12,47.21,47.1,47.16,53361.0,44.2776,44.3622,44.2588,44.3152,53361.0
2022-02-10 12:10:00,47.15,47.19,47.13,47.17,21671.0,44.3058,44.3434,44.287,44.3246,21671.0
2022-02-10 12:15:00,47.17,47.17,47.05,47.05,28880.0,44.3246,44.3246,44.2118,44.2118,28880.0
2022-02-10 12:20:00,47.06,47.12,47.05,47.09,20968.0,44.2212,44.2776,44.2118,44.2494,20968.0
2022-02-10 12:25:00,47.1,47.16,47.09,47.14,31193.0,44.2588,44.3152,44.2494,44.2964,31193.0
2022-02-10 12:30:00,47.14,47.21,47.05,47.06,48592.0,44.2964,44.3622,44.2118,44.2212,48592.0
2022-02-10 12:35:00,47.07,47.19,47.06,47.18,25238.0,44.2306,44.3434,44.2212,44.334,25238.0
2022-02-10 12:40:00,47.19,47.19,47.09,47.12,33580.0,44.3434,44.3434,44.2494,44.2776,33580.0
2022-02-10 12:45:00,47.12,47.13,46.82,46.91,117903.0,44.2776,44.287,43.9957,44.0803,117903.0
2022-02-10 12:50:00,46.89,46.96,46.85,46.92,36792.0,44.0615,44.1273,44.0239,44.0897,36792.0
2022-02-10 12:55:00,46.91,47.03,46.91,46.97,31345.0,44.0803,44.193,44.0803,44.1366,31345.0
2022-02-10 13:00:00,46.95,47.04,46.91,47.04,31344.0,44.1179,44.2024,44.0803,44.2024,31344.0
2022-02-10 13:05:00,47.04,47.05,46.94,47.0,30674.0,44.2024,44.2118,44.1085,44.1648,30674.0
2022-02-10 13:10:00,46.99,47.04,46.91,46.95,34844.0,44.1554,44.2024,44.0803,44.1179,34844.0
2022-02-10 13:15:00,46.94,46.94,46.66,46.68,47151.0,44.1085,44.1085,43.8453,43.8641,47151.0
2022-02-10 13:20:00,46.66,46.81,46.65,46.8,37460.0,43.8453,43.9863,43.836,43.9769,37460.0
2022-02-10 13:25:00,46.81,46.85,46.66,46.66,56212.0,43.9863,44.0239,43.8453,43.8453,56212.0
2022-02-10 13:30:00,46.66,46.73,46.51,46.53,57571.0,43.8453,43.9111,43.7044,43.7232,57571.0
2022-02-10 13:35:00,46.53,46.56,46.37,46.54,86796.0,43.7232,43.7514,43.5728,43.7326,86796.0
2022-02-10 13:40:00,46.54,46.65,46.52,46.63,36799.0,43.7326,43.836,43.7138,43.8172,36799.0
2022-02-10 13:45:00,46.64,46.69,46.56,46.6,37389.0,43.8266,43.8735,43.7514,43.789,37389.0
2022-02-10 13:50:00,46.61,46.67,46.56,46.6,26475.0,43.7984,43.8547,43.7514,43.789,26475.0
2022-02-10 13:55:00,46.6,46.69,46.54,46.68,48222.0,43.789,43.8735,43.7326,43.8641,48222.0
2022-02-10 14:00:00,46.69,46.71,46.53,46.54,40223.0,43.8735,43.8923,43.7232,43.7326,40223.0
2022-02-10 14:05:00,46.54,46.65,46.48,46.64,40424.0,43.7326,43.836,43.6762,43.8266,40424.0
2022-02-10 14:10:00,46.65,46.65,46.55,46.57,54518.0,43.836,43.836,43.742,43.7608,54518.0
2022-02-10 14:15:00,46.57,46.57,46.37,46.41,95671.0,43.7608,43.7608,43.5728,43.6104,95671.0
2022-02-10 14:20:00,46.41,46.57,46.39,46.55,36973.0,43.6104,43.7608,43.5916,43.742,36973.0
2022-02-10 14:25:00,46.57,46.61,46.53,46.54,56074.0,43.7608,43.7984,43.7232,43.7326,56074.0
2022-02-10 14:30:00,46.55,46.62,46.51,46.56,36673.0,43.742,43.8078,43.7044,43.7514,36673.0
2022-02-10 14:35:00,46.57,46.67,46.52,46.59,41762.0,43.7608,43.8547,43.7138,43.7796,41762.0
2022-02-10 14:40:00,46.6,46.7,46.59,46.65,62351.0,43.789,43.8829,43.7796,43.836,62351.0
2022-02-10 14:45:00,46.65,46.82,46.65,46.66,64234.0,43.836,43.9957,43.836,43.8453,64234.0
2022-02-10 14:50:00,46.67,46.7,46.61,46.65,68211.0,43.8547,43.8829,43.7984,43.836,68211.0
2022-02-10 14:55:00,46.65,46.71,46.64,46.7,69827.0,43.836,43.8923,43.8266,43.8829,69827.0
2022-02-10 15:00:00,46.71,46.77,46.63,46.73,72257.0,43.8923,43.9487,43.8172,43.9111,72257.0
2022-02-10 15:05:00,46.74,46.85,46.72,46.85,59216.0,43.9205,44.0239,43.9017,44.0239,59216.0
2022-02-10 15:10:00,46.85,46.92,46.85,46.88,75417.0,44.0239,44.0897,44.0239,44.0521,75417.0
2022-02-10 15:15:00,46.87,46.91,46.72,46.75,71704.0,44.0427,44.0803,43.9017,43.9299,71704.0
2022-02-10 15:20:00,46.75,46.83,46.65,46.78,56581.0,43.9299,44.0051,43.836,43.9581,56581.0
2022-02-10 15:25:00,46.78,46.86,46.75,46.76,90169.0,43.9581,44.0333,43.9299,43.9393,90169.0
2022-02-10 15:30:00,46.74,46.75,46.62,46.62,99750.0,43.9205,43.9299,43.8078,43.8078,99750.0
2022-02-10 15:35:00,46.63,46.69,46.56,46.66,103840.0,43.8172,43.8735,43.7514,43.8453,103840.0
2022-02-10 15:40:00,46.65,46.71,46.51,46.52,104647.0,43.836,43.8923,43.7044,43.7138,104647.0
2022-02-10 15:45:00,46.52,46.54,46.39,46.47,141370.0,43.7138,43.7326,43.5916,43.6668,141370.0
2022-02-10 15:50:00,46.48,46.57,46.38,46.5,199506.0,43.6762,43.7608,43.5822,43.695,199506.0
2022-02-10 15:55:00,46.5,46.66,46.5,46.54,344402.0,43.695,43.8453,43.695,43.7326,344402.0
2022-02-11 09:30:00,46.59,46.61,46.41,46.49,114032.0,43.7796,43.7984,43.6104,43.6856,114032.0
2022-02-11 09:35:00,46.49,46.62,46.32,46.6,58326.0,43.6856,43.8078,43.5259,43.789,58326.0
2022-02-11 09:40:00,46.59,46.7,46.48,46.69,54268.0,43.7796,43.8829,43.6762,43.8735,54268.0
2022-02-11 09:45:00,46.69,46.85,46.68,46.75,105197.0,43.8735,44.0239,43.8641,43.9299,105197.0
2022-02-11 09:50:00,46.76,46.8,46.56,46.67,72326.0,43.9393,43.9769,43.7514,43.8547,72326.0
2022-02-11 09:55:00,46.66,46.71,46.32,46.37,78757.0,43.8453,43.8923,43.5259,43.5728,78757.0
2022-02-11 10:00:00,46.39,46.68,46.37,46.66,72120.0,43.5916,43.8641,43.5728,43.8453,72120.0
2022-02-11 10:05:00,46.67,46.74,46.64,46.67,52736.0,43.8547,43.9205,43.8266,43.8547,52736.0
2022-02-11 10:10:00,46.68,46.77,46.49,46.6,39242.0,43.8641,43.9487,43.6856,43.789,39242.0
2022-02-11 10:15:00,46.61,46.69,46.47,46.68,41747.0,43.7984,43.8735,43.6668,43.8641,41747.0
2022-02-11 10:20:00,46.69,46.82,46.69,46.82,47505.0,43.8735,43.9957,43.8735,43.9957,47505.0
2022-02-11 10:25:00,46.82,46.85,46.73,46.77,29781.0,43.9957,44.0239,43.9111,43.9487,29781.0
2022-02-11 10:30:00,46.78,46.91,46.77,46.8,64920.0,43.9581,44.0803,43.9487,43.9769,64920.0
2022-02-11 10:35:00,46.78,46.82,46.68,46.81,63262.0,43.9581,43.9957,43.8641,43.9863,63262.0
2022-02-11 10:40:00,46.79,46.88,46.77,46.87,47729.0,43.9675,44.0521,43.9487,44.0427,47729.0
2022-02-11 10:45:00,46.86,46.91,46.8,46.83,55108.0,44.0333,44.0803,43.9769,44.0051,55108.0
2022-02-11 10:50:00,46.83,46.86,46.68,46.84,63312.0,44.0051,44.0333,43.8641,44.0145,63312.0
2022-02-11 10:55:00,46.83,46.88,46.78,46.82,35316.0,44.0051,44.0521,43.9581,43.9957,35316.0
2022-02-11 11:00:00,46.81,47.01,46.81,46.97,67121.0,43.9863,44.1742,43.9863,44.1366,67121.0
2022-02-11 11:05:00,46.96,46.96,46.77,46.8,88409.0,44.1273,44.1273,43.9487,43.9769,88409.0
2022-02-11 11:10:00,46.81,46.86,46.77,46.84,81932.0,43.9863,44.0333,43.9487,44.0145,81932.0
2022-02-11 11:15:00,46.83,46.94,46.78,46.91,68122.0,44.0051,44.1085,43.9581,44.0803,68122.0
2022-02-11 11:20:00,46.92,46.98,46.9,46.96,32557.0,44.0897,44.146,44.0709,44.1273,32557.0
2022-02-11 11:25:00,46.96,46.97,46.83,46.88,32665.0,44.1273,44.1366,44.0051,44.0521,32665.0
2022-02-11 11:30:00,46.87,46.9,46.74,46.76,60787.0,44.0427,44.0709,43.9205,43.9393,60787.0
2022-02-11 11:35:00,46.77,46.81,46.65,46.7,46879.0,43.9487,43.9863,43.836,43.8829,46879.0
2022-02-11 11:40:00,46.7,46.72,46.63,46.66,47095.0,43.8829,43.9017,43.8172,43.8453,47095.0
2022-02-11 11:45:00,46.65,46.75,46.64,46.7,60085.0,43.836,43.9299,43.8266,43.8829,60085.0
2022-02-11 11:50:00,46.7,46.73,46.64,46.67,33667.0,43.8829,43.9111,43.8266,43.8547,33667.0
2022-02-11 11:55:00,46.68,46.71,46.65,46.69,29331.0,43.8641,43.8923,43.836,43.8735,29331.0
2022-02-11 12:00:00,46.69,46.74,46.64,46.73,51191.0,43.8735,43.9205,43.8266,43.9111,51191.0
2022-02-11 12:05:00,46.73,46.77,46.66,46.76,36954.0,43.9111,43.9487,43.8453,43.9393,36954.0
2022-02-11 12:10:00,46.76,46.83,46.73,46.79,28113.0,43.9393,44.0051,43.9111,43.9675,28113.0
2022-02-11 12:15:00,46.79,46.8,46.7,46.76,43907.0,43.9675,43.9769,43.8829,43.9393,43907.0
2022-02-11 12:20:00,46.76,46.78,46.71,46.76,17647.0,43.9393,43.9581,43.8923,43.9393,17647.0
2022-02-11 12:25:00,46.75,46.79,46.74,46.79,19585.0,43.9299,43.9675,43.9205,43.9675,19585.0
2022-02-11 12:30:00,46.78,46.82,46.74,46.79,27849.0,43.9581,43.9957,43.9205,43.9675,27849.0
2022-02-11 12:35:00,46.8,46.81,46.74,46.76,25998.0,43.9769,43.9863,43.9205,43.9393,25998.0
2022-02-11 12:40:00,46.76,46.76,46.69,46.73,39219.0,43.9393,43.9393,43.8735,43.9111,39219.0
2022-02-11 12:45:00,46.73,46.74,46.64,46.65,42958.0,43.9111,43.9205,43.8266,43.836,42958.0
2022-02-11 12:50:00,46.65,46.66,46.44,46.44,28586.0,43.836,43.8453,43.6386,43.6386,28586.0
2022-02-11 12:55:00,46.43,46.47,46.41,46.43,28704.0,43.6292,43.6668,43.6104,43.6292,28704.0
2022-02-11 13:00:00,46.42,46.45,46.33,46.38,30323.0,43.6198,43.648,43.5353,43.5822,30323.0
2022-02-11 13:05:00,46.39,46.52,46.38,46.49,43436.0,43.5916,43.7138,43.5822,43.6856,43436.0
2022-02-11 13:10:00,46.49,46.51,46.43,46.47,52453.0,43.6856,43.7044,43.6292,43.6668,52453.0
2022-02-11 13:15:00,46.46,46.49,46.27,46.33,56345.0,43.6574,43.6856,43.4789,43.5353,56345.0
2022-02-11 13:20:00,46.33,46.41,46.32,46.36,33666.0,43.5353,43.6104,43.5259,43.5634,33666.0
2022-02-11 13:25:00,46.36,46.37,46.2,46.22,46375.0,43.5634,43.5728,43.4131,43.4319,46375.0
2022-02-11 13:30:00,46.22,46.23,46.1,46.12,74081.0,43.4319,43.4413,43.3191,43.3379,74081.0
2022-02-11 13:35:00,46.1,46.1,45.57,45.58,110996.0,43.3191,43.3191,42.8211,42.8305,110996.0
2022-02-11 13:40:00,45.58,45.75,45.45,45.57,100786.0,42.8305,42.9902,42.7083,42.8211,100786.0
2022-02-11 13:45:00,45.56,45.57,45.21,45.27,122473.0,42.8117,42.8211,42.4828,42.5392,122473.0
2022-02-11 13:50:00,45.28,45.28,45.11,45.24,98726.0,42.5486,42.5486,42.3888,42.511,98726.0
2022-02-11 13:55:00,45.23,45.26,45.01,45.01,232162.0,42.5016,42.5298,42.2949,42.2949,232162.0
2022-02-11 14:00:00,45.0,45.2,44.85,45.04,187507.0,42.2855,42.4734,42.1445,42.3231,187507.0
2022-02-11 14:05:00,45.06,45.11,44.72,45.04,93858.0,42.3419,42.3888,42.0224,42.3231,93858.0
2022-02-11 14:10:00,45.05,45.26,44.96,45.26,79728.0,42.3325,42.5298,42.2479,42.5298,79728.0
2022-02-11 14:15:00,45.27,45.55,45.25,45.5,80979.0,42.5392,42.8023,42.5204,42.7553,80979.0
2022-02-11 14:20:00,45.49,45.56,45.36,45.38,92610.0,42.7459,42.8117,42.6238,42.6426,92610.0
2022-02-11 14:25:00,45.37,45.37,45.17,45.24,84341.0,42.6332,42.6332,42.4452,42.511,84341.0
2022-02-11 14:30:00,45.25,45.57,45.2,45.53,101265.0,42.5204,42.8211,42.4734,42.7835,101265.0
2022-02-11 14:35:00,45.55,45.55,45.42,45.46,55389.0,42.8023,42.8023,42.6801,42.7177,55389.0
2022-02-11 14:40:00,45.46,45.54,45.37,45.47,117210.0,42.7177,42.7929,42.6332,42.7271,117210.0
2022-02-11 14:45:00,45.48,45.52,45.33,45.4,190886.0,42.7365,42.7741,42.5956,42.6614,190886.0
2022-02-11 14:50:00,45.4,45.4,45.2,45.21,158203.0,42.6614,42.6614,42.4734,42.4828,158203.0
2022-02-11 14:55:00,45.22,45.44,45.22,45.39,59481.0,42.4922,42.6989,42.4922,42.652,59481.0
2022-02-11 15:00:00,45.38,45.56,45.36,45.52,66893.0,42.6426,42.8117,42.6238,42.7741,66893.0
2022-02-11 15:05:00,45.51,45.54,45.11,45.13,74848.0,42.7647,42.7929,42.3888,42.4076,74848.0
2022-02-11 15:10:00,45.14,45.17,45.0,45.15,86285.0,42.417,42.4452,42.2855,42.4264,86285.0
2022-02-11 15:15:00,45.15,45.34,45.12,45.15,117454.0,42.4264,42.605,42.3982,42.4264,117454.0
2022-02-11 15:20:00,45.16,45.36,45.08,45.34,126889.0,42.4358,42.6238,42.3607,42.605,126889.0
2022-02-11 15:25:00,45.34,45.5,45.34,45.5,108068.0,42.605,42.7553,42.605,42.7553,108068.0
2022-02-11 15:30:00,45.49,45.6,45.33,45.57,86218.0,42.7459,42.8493,42.5956,42.8211,86218.0
2022-02-11 15:35:00,45.57,45.61,45.4,45.44,121020.0,42.8211,42.8587,42.6614,42.6989,121020.0
2022-02-11 15:40:00,45.44,45.49,45.29,45.42,106995.0,42.6989,42.7459,42.558,42.6801,106995.0
2022-02-11 15:45:00,45.43,45.56,45.39,45.55,192311.0,42.6895,42.8117,42.652,42.8023,192311.0
2022-02-11 15:50:00,45.57,45.62,45.5,45.54,203105.0,42.8211,42.8681,42.7553,42.7929,203105.0
2022-02-11 15:55:00,45.54,45.73,45.52,45.53,520503.0,42.7929,42.9714,42.7741,42.7835,520503.0
2022-02-14 09:30:00,45.67,45.81,45.25,45.42,192008.0,42.9151,43.0466,42.5204,42.6801,192008.0
2022-02-14 09:35:00,45.42,45.67,45.41,45.63,93475.0,42.6801,42.9151,42.6708,42.8775,93475.0
2022-02-14 09:40:00,45.65,46.17,45.65,46.01,81136.0,42.8963,43.3849,42.8963,43.2346,81136.0
2022-02-14 09:45:00,45.98,46.08,45.82,46.07,89025.0,43.2064,43.3003,43.056,43.2909,89025.0
2022-02-14 09:50:00,46.07,46.37,46.06,46.33,94520.0,43.2909,43.5728,43.2815,43.5353,94520.0
2022-02-14 09:55:00,46.33,46.34,45.89,45.92,84328.0,43.5353,43.5447,43.1218,43.15,84328.0
2022-02-14 10:00:00,45.92,45.92,45.53,45.56,68132.0,43.15,43.15,42.7835,42.8117,68132.0
2022-02-14 10:05:00,45.57,45.76,45.54,45.74,61243.0,42.8211,42.9996,42.7929,42.9808,61243.0
2022-02-14 10:10:00,45.76,46.1,45.76,45.91,75456.0,42.9996,43.3191,42.9996,43.1406,75456.0
2022-02-14 10:15:00,45.92,45.95,45.57,45.71,68729.0,43.15,43.1782,42.8211,42.9527,68729.0
2022-02-14 10:20:00,45.7,45.82,45.58,45.77,47944.0,42.9433,43.056,42.8305,43.009,47944.0
2022-02-14 10:25:00,45.77,45.8,45.61,45.65,41994.0,43.009,43.0372,42.8587,42.8963,41994.0
2022-02-14 10:30:00,45.64,45.67,45.35,45.45,64437.0,42.8869,42.9151,42.6144,42.7083,64437.0
2022-02-14 10:35:00,45.44,45.6,45.43,45.5,46545.0,42.6989,42.8493,42.6895,42.7553,46545.0
2022-02-14 10:40:00,45.53,45.75,45.5,45.69,27738.0,42.7835,42.9902,42.7553,42.9339,27738.0
2022-02-14 10:45:00,45.66,45.73,45.6,45.73,29767.0,42.9057,42.9714,42.8493,42.9714,29767.0
2022-02-14 10:50:00,45.73,45.79,45.56,45.77,41925.0,42.9714,43.0278,42.8117,43.009,41925.0
2022-02-14 10:55:00,45.77,45.9,45.74,45.76,43815.0,43.009,43.1312,42.9808,42.9996,43815.0
2022-02-14 11:00:00,45.77,45.87,45.72,45.83,37798.0,43.009,43.103,42.9621,43.0654,37798.0
2022-02-14 11:05:00,45.83,45.91,45.73,45.88,30136.0,43.0654,43.1406,42.9714,43.1124,30136.0
2022-02-14 11:10:00,45.87,45.92,45.79,45.85,34739.0,43.103,43.15,43.0278,43.0842,34739.0
2022-02-14 11:15:00,45.86,46.01,45.83,46.0,47464.0,43.0936,43.2346,43.0654,43.2252,47464.0
2022-02-14 11:20:00,45.99,46.15,45.94,46.14,88136.0,43.2158,43.3661,43.1688,43.3567,88136.0
2022-02-14 11:25:00,46.15,46.18,46.1,46.12,155445.0,43.3661,43.3943,43.3191,43.3379,155445.0
2022-02-14 11:30:00,46.12,46.15,45.91,45.99,82157.0,43.3379,43.3661,43.1406,43.2158,82157.0
2022-02-14 11:35:00,46.02,46.09,45.92,45.96,29102.0,43.244,43.3097,43.15,43.1876,29102.0
2022-02-14 11:40:00,45.95,46.02,45.92,45.97,41996.0,43.1782,43.244,43.15,43.197,41996.0
2022-02-14 11:45:00,45.98,46.07,45.96,46.05,32018.0,43.2064,43.2909,43.1876,43.2721,32018.0
2022-02-14 11:50:00,46.07,46.07,45.8,45.8,30216.0,43.2909,43.2909,43.0372,43.0372,30216.0
2022-02-14 11:55:00,45.82,45.97,45.81,45.96,30962.0,43.056,43.197,43.0466,43.1876,30962.0
2022-02-14 12:00:00,45.97,46.04,45.91,45.97,29222.0,43.197,43.2627,43.1406,43.197,29222.0
2022-02-14 12:05:00,45.96,45.97,45.88,45.89,31061.0,43.1876,43.197,43.1124,43.1218,31061.0
2022-02-14 12:10:00,45.9,45.94,45.87,45.9,40715.0,43.1312,43.1688,43.103,43.1312,40715.0
2022-02-14 12:15:00,45.9,45.93,45.84,45.86,31341.0,43.1312,43.1594,43.0748,43.0936,31341.0
2022-02-14 12:20:00,45.85,45.9,45.83,45.86,19995.0,43.0842,43.1312,43.0654,43.0936,19995.0
2022-02-14 12:25:00,45.86,45.93,45.85,45.93,30151.0,43.0936,43.1594,43.0842,43.1594,30151.0
2022-02-14 12:30:00,45.93,45.95,45.8,45.84,30652.0,43.1594,43.1782,43.0372,43.0748,30652.0
2022-02-14 12:35:00,45.85,45.87,45.75,45.83,51399.0,43.0842,43.103,42.9902,43.0654,51399.0
2022-02-14 12:40:00,45.82,45.89,45.8,45.85,15804.0,43.056,43.1218,43.0372,43.0842,15804.0
2022-02-14 12:45:00,45.84,45.91,45.81,45.91,20748.0,43.0748,43.1406,43.0466,43.1406,20748.0
2022-02-14 12:50:00,45.89,45.92,45.81,45.84,19749.0,43.1218,43.15,43.0466,43.0748,19749.0
2022-02-14 12:55:00,45.84,45.84,45.7,45.73,36985.0,43.0748,43.0748,42.9433,42.9714,36985.0
2022-02-14 13:00:00,45.73,45.79,45.66,45.76,31970.0,42.9714,43.0278,42.9057,42.9996,31970.0
2022-02-14 13:05:00,45.77,45.83,45.75,45.81,17034.0,43.009,43.0654,42.9902,43.0466,17034.0
2022-02-14 13:10:00,45.81,45.82,45.65,45.66,41335.0,43.0466,43.056,42.8963,42.9057,41335.0
2022-02-14 13:15:00,45.67,45.7,45.64,45.68,23992.0,42.9151,42.9433,42.8869,42.9245,23992.0
2022-02-14 13:20:00,45.68,45.7,45.47,45.5,86454.0,42.9245,42.9433,42.7271,42.7553,86454.0
2022-02-14 13:25:00,45.49,45.53,45.48,45.5,28462.0,42.7459,42.7835,42.7365,42.7553,28462.0
2022-02-14 13:30:00,45.5,45.54,45.42,45.51,37759.0,42.7553,42.7929,42.6801,42.7647,37759.0
2022-02-14 13:35:00,45.52,45.54,45.48,45.48,16223.0,42.7741,42.7929,42.7365,42.7365,16223.0
2022-02-14 13:40:00,45.48,45.5,45.41,45.45,28709.0,42.7365,42.7553,42.6708,42.7083,28709.0
2022-02-14 13:45:00,45.44,45.49,45.37,45.4,31048.0,42.6989,42.7459,42.6332,42.6614,31048.0
2022-02-14 13:50:00,45.39,45.4,45.09,45.1,65411.0,42.652,42.6614,42.3701,42.3795,65411.0
2022-02-14 13:55:00,45.09,45.22,45.07,45.11,23547.0,42.3701,42.4922,42.3513,42.3888,23547.0
2022-02-14 14:00:00,45.1,45.16,45.03,45.07,46372.0,42.3795,42.4358,42.3137,42.3513,46372.0
2022-02-14 14:05:00,45.07,45.08,44.93,44.98,50712.0,42.3513,42.3607,42.2197,42.2667,50712.0
2022-02-14 14:10:00,44.95,45.01,44.92,44.99,56156.0,42.2385,42.2949,42.2103,42.2761,56156.0
2022-02-14 14:15:00,44.98,45.03,44.91,45.01,64841.0,42.2667,42.3137,42.2009,42.2949,64841.0
2022-02-14 14:20:00,45.02,45.15,45.01,45.07,72334.0,42.3043,42.4264,42.2949,42.3513,72334.0
2022-02-14 14:25:00,45.06,45.4,44.96,45.22,89153.0,42.3419,42.6614,42.2479,42.4922,89153.0
2022-02-14 14:30:00,45.22,45.24,45.0,45.19,40139.0,42.4922,42.511,42.2855,42.464,40139.0
2022-02-14 14:35:00,45.18,45.22,45.08,45.13,43577.0,42.4546,42.4922,42.3607,42.4076,43577.0
2022-02-14 14:40:00,45.14,45.22,45.04,45.08,47776.0,42.417,42.4922,42.3231,42.3607,47776.0
2022-02-14 14:45:00,45.08,45.15,44.99,45.04,41941.0,42.3607,42.4264,42.2761,42.3231,41941.0
2022-02-14 14:50:00,45.02,45.27,45.02,45.1,32216.0,42.3043,42.5392,42.3043,42.3795,32216.0
2022-02-14 14:55:00,45.11,45.2,45.08,45.16,36374.0,42.3888,42.4734,42.3607,42.4358,36374.0
2022-02-14 15:00:00,45.14,45.18,45.1,45.13,52706.0,42.417,42.4546,42.3795,42.4076,52706.0
2022-02-14 15:05:00,45.11,45.17,44.97,45.16,63989.0,42.3888,42.4452,42.2573,42.4358,63989.0
2022-02-14 15:10:00,45.15,45.19,45.04,45.16,77613.0,42.4264,42.464,42.3231,42.4358,77613.0
2022-02-14 15:15:00,45.16,45.2,45.06,45.12,100941.0,42.4358,42.4734,42.3419,42.3982,100941.0
2022-02-14 15:20:00,45.11,45.38,45.07,45.28,97571.0,42.3888,42.6426,42.3513,42.5486,97571.0
2022-02-14 15:25:00,45.27,45.33,45.21,45.29,51145.0,42.5392,42.5956,42.4828,42.558,51145.0
2022-02-14 15:30:00,45.28,45.49,45.26,45.47,76367.0,42.5486,42.7459,42.5298,42.7271,76367.0
2022-02-14 15:35:00,45.47,45.51,45.31,45.33,81102.0,42.7271,42.7647,42.5768,42.5956,81102.0
2022-02-14 15:40:00,45.33,45.37,45.26,45.35,88568.0,42.5956,42.6332,42.5298,42.6144,88568.0
2022-02-14 15:45:00,45.36,45.5,45.24,45.42,136812.0,42.6238,42.7553,42.511,42.6801,136812.0
2022-02-14 15:50:00,45.42,45.43,45.24,45.4,225714.0,42.6801,42.6895,42.511,42.6614,225714.0
2022-02-14 15:55:00,45.39,45.46,45.36,45.38,323968.0,42.652,42.7177,42.6238,42.6426,323968.0
2022-02-15 09:30:00,46.5,46.91,46.36,46.86,313349.0,43.695,44.0803,43.5634,44.0333,313349.0
2022-02-15 09:35:00,46.87,47.27,46.84,47.24,183836.0,44.0427,44.4186,44.0145,44.3904,183836.0
2022-02-15 09:40:00,47.24,47.37,47.02,47.14,152935.0,44.3904,44.5125,44.1836,44.2964,152935.0
2022-02-15 09:45:00,47.14,47.34,46.99,47.08,196976.0,44.2964,44.4843,44.1554,44.24,196976.0
2022-02-15 09:50:00,47.08,47.27,47.05,47.27,100369.0,44.24,44.4186,44.2118,44.4186,100369.0
2022-02-15 09:55:00,47.27,47.32,47.16,47.25,75244.0,44.4186,44.4655,44.3152,44.3998,75244.0
2022-02-15 10:00:00,47.27,47.31,47.0,47.11,130058.0,44.4186,44.4561,44.1648,44.2682,130058.0
2022-02-15 10:05:00,47.11,47.24,47.08,47.21,86261.0,44.2682,44.3904,44.24,44.3622,86261.0
2022-02-15 10:10:00,47.22,47.23,47.03,47.09,74189.0,44.3716,44.381,44.193,44.2494,74189.0
2022-02-15 10:15:00,47.09,47.21,47.02,47.03,61601.0,44.2494,44.3622,44.1836,44.193,61601.0
2022-02-15 10:20:00,47.02,47.26,46.95,47.21,75668.0,44.1836,44.4092,44.1179,44.3622,75668.0
2022-02-15 10:25:00,47.19,47.27,47.06,47.2,53475.0,44.3434,44.4186,44.2212,44.3528,53475.0
2022-02-15 10:30:00,47.2,47.24,47.1,47.23,50488.0,44.3528,44.3904,44.2588,44.381,50488.0
2022-02-15 10:35:00,47.23,47.33,47.21,47.29,44573.0,44.381,44.4749,44.3622,44.4373,44573.0
2022-02-15 10:40:00,47.31,47.39,47.29,47.32,105555.0,44.4561,44.5313,44.4373,44.4655,105555.0
2022-02-15 10:45:00,47.31,47.38,47.27,47.37,52395.0,44.4561,44.5219,44.4186,44.5125,52395.0
2022-02-15 10:50:00,47.37,47.4,47.3,47.4,49325.0,44.5125,44.5407,44.4467,44.5407,49325.0
2022-02-15 10:55:00,47.41,47.47,47.34,47.4,90888.0,44.5501,44.6065,44.4843,44.5407,90888.0
2022-02-15 11:00:00,47.4,47.4,47.29,47.36,50713.0,44.5407,44.5407,44.4373,44.5031,50713.0
2022-02-15 11:05:00,47.36,47.42,47.3,47.39,65740.0,44.5031,44.5595,44.4467,44.5313,65740.0
2022-02-15 11:10:00,47.38,47.41,47.27,47.34,37671.0,44.5219,44.5501,44.4186,44.4843,37671.0
2022-02-15 11:15:00,47.35,47.4,47.27,47.3,69591.0,44.4937,44.5407,44.4186,44.4467,69591.0
2022-02-15 11:20:00,47.3,47.35,47.22,47.26,76271.0,44.4467,44.4937,44.3716,44.4092,76271.0
2022-02-15 11:25:00,47.25,47.25,47.09,47.11,98735.0,44.3998,44.3998,44.2494,44.2682,98735.0
2022-02-15 11:30:00,47.12,47.27,47.11,47.26,65709.0,44.2776,44.4186,44.2682,44.4092,65709.0
2022-02-15 11:35:00,47.26,47.3,47.19,47.2,40158.0,44.4092,44.4467,44.3434,44.3528,40158.0
2022-02-15 11:40:00,47.2,47.27,47.16,47.2,55087.0,44.3528,44.4186,44.3152,44.3528,55087.0
2022-02-15 11:45:00,47.2,47.3,47.18,47.22,79884.0,44.3528,44.4467,44.334,44.3716,79884.0
2022-02-15 11:50:00,47.23,47.27,47.15,47.25,58167.0,44.381,44.4186,44.3058,44.3998,58167.0
2022-02-15 11:55:00,47.25,47.34,47.24,47.31,36837.0,44.3998,44.4843,44.3904,44.4561,36837.0
2022-02-15 12:00:00,47.31,47.41,47.18,47.23,69820.0,44.4561,44.5501,44.334,44.381,69820.0
2022-02-15 12:05:00,47.24,47.26,47.15,47.18,52668.0,44.3904,44.4092,44.3058,44.334,52668.0
2022-02-15 12:10:00,47.19,47.25,47.17,47.2,47046.0,44.3434,44.3998,44.3246,44.3528,47046.0
2022-02-15 12:15:00,47.2,47.2,47.02,47.03,33721.0,44.3528,44.3528,44.1836,44.193,33721.0
2022-02-15 12:20:00,47.04,47.05,46.92,46.95,20798.0,44.2024,44.2118,44.0897,44.1179,20798.0
2022-02-15 12:25:00,46.96,47.03,46.91,47.02,37951.0,44.1273,44.193,44.0803,44.1836,37951.0
2022-02-15 12:30:00,47.01,47.09,46.98,47.01,29702.0,44.1742,44.2494,44.146,44.1742,29702.0
2022-02-15 12:35:00,47.02,47.08,47.01,47.03,25632.0,44.1836,44.24,44.1742,44.193,25632.0
2022-02-15 12:40:00,47.03,47.06,46.98,46.98,28955.0,44.193,44.2212,44.146,44.146,28955.0
2022-02-15 12:45:00,47.0,47.01,46.84,46.86,28759.0,44.1648,44.1742,44.0145,44.0333,28759.0
2022-02-15 12:50:00,46.86,47.04,46.86,47.02,61115.0,44.0333,44.2024,44.0333,44.1836,61115.0
2022-02-15 12:55:00,47.03,47.1,47.01,47.09,41731.0,44.193,44.2588,44.1742,44.2494,41731.0
2022-02-15 13:00:00,47.09,47.13,47.02,47.07,29563.0,44.2494,44.287,44.1836,44.2306,29563.0
2022-02-15 13:05:00,47.08,47.15,47.06,47.15,27794.0,44.24,44.3058,44.2212,44.3058,27794.0
2022-02-15 13:10:00,47.14,47.16,47.11,47.14,17085.0,44.2964,44.3152,44.2682,44.2964,17085.0
2022-02-15 13:15:00,47.15,47.18,47.11,47.14,23863.0,44.3058,44.334,44.2682,44.2964,23863.0
2022-02-15 13:20:00,47.14,47.21,47.13,47.18,30077.0,44.2964,44.3622,44.287,44.334,30077.0
2022-02-15 13:25:00,47.2,47.28,47.19,47.27,39968.0,44.3528,44.4279,44.3434,44.4186,39968.0
2022-02-15 13:30:00,47.27,47.3,47.26,47.29,29393.0,44.4186,44.4467,44.4092,44.4373,29393.0
2022-02-15 13:35:00,47.29,47.29,47.2,47.21,108518.0,44.4373,44.4373,44.3528,44.3622,108518.0
2022-02-15 13:40:00,47.21,47.26,47.15,47.2,102722.0,44.3622,44.4092,44.3058,44.3528,102722.0
2022-02-15 13:45:00,47.2,47.24,47.17,47.21,64736.0,44.3528,44.3904,44.3246,44.3622,64736.0
2022-02-15 13:50:00,47.21,47.27,47.19,47.26,38210.0,44.3622,44.4186,44.3434,44.4092,38210.0
2022-02-15 13:55:00,47.25,47.28,47.21,47.25,26144.0,44.3998,44.4279,44.3622,44.3998,26144.0
2022-02-15 14:00:00,47.26,47.31,47.25,47.28,30041.0,44.4092,44.4561,44.3998,44.4279,30041.0
2022-02-15 14:05:00,47.29,47.29,47.19,47.26,27630.0,44.4373,44.4373,44.3434,44.4092,27630.0
2022-02-15 14:10:00,47.26,47.31,47.23,47.27,22041.0,44.4092,44.4561,44.381,44.4186,22041.0
2022-02-15 14:15:00,47.27,47.29,47.24,47.25,21084.0,44.4186,44.4373,44.3904,44.3998,21084.0
2022-02-15 14:20:00,47.26,47.31,47.22,47.23,53245.0,44.4092,44.4561,44.3716,44.381,53245.0
2022-02-15 14:25:00,47.23,47.26,47.2,47.22,19504.0,44.381,44.4092,44.3528,44.3716,19504.0
2022-02-15 14:30:00,47.22,47.23,47.09,47.11,27551.0,44.3716,44.381,44.2494,44.2682,27551.0
2022-02-15 14:35:00,47.1,47.17,47.1,47.15,28160.0,44.2588,44.3246,44.2588,44.3058,28160.0
2022-02-15 14:40:00,47.15,47.26,47.13,47.26,36775.0,44.3058,44.4092,44.287,44.4092,36775.0
2022-02-15 14:45:00,47.25,47.29,47.22,47.23,51974.0,44.3998,44.4373,44.3716,44.381,51974.0
2022-02-15 14:50:00,47.22,47.24,47.14,47.19,29186.0,44.3716,44.3904,44.2964,44.3434,29186.0
2022-02-15 14:55:00,47.19,47.22,47.15,47.18,40382.0,44.3434,44.3716,44.3058,44.334,40382.0
2022-02-15 15:00:00,47.19,47.23,47.15,47.23,33504.0,44.3434,44.381,44.3058,44.381,33504.0
2022-02-15 15:05:00,47.23,47.3,47.22,47.28,50909.0,44.381,44.4467,44.3716,44.4279,50909.0
2022-02-15 15:10:00,47.28,47.33,47.25,47.33,52833.0,44.4279,44.4749,44.3998,44.4749,52833.0
2022-02-15 15:15:00,47.33,47.34,47.26,47.3,69315.0,44.4749,44.4843,44.4092,44.4467,69315.0
2022-02-15 15:20:00,47.3,47.33,47.24,47.27,39294.0,44.4467,44.4749,44.3904,44.4186,39294.0
2022-02-15 15:25:00,47.28,47.3,47.2,47.26,39683.0,44.4279,44.4467,44.3528,44.4092,39683.0
2022-02-15 15:30:00,47.26,47.28,47.06,47.07,100571.0,44.4092,44.4279,44.2212,44.2306,100571.0
2022-02-15 15:35:00,47.07,47.1,46.99,47.05,166198.0,44.2306,44.2588,44.1554,44.2118,166198.0
2022-02-15 15:40:00,47.05,47.14,47.01,47.13,115987.0,44.2118,44.2964,44.1742,44.287,115987.0
2022-02-15 15:45:00,47.13,47.19,47.05,47.16,141956.0,44.287,44.3434,44.2118,44.3152,141956.0
2022-02-15 15:50:00,47.15,47.33,47.15,47.23,200051.0,44.3058,44.4749,44.3058,44.381,200051.0
2022-02-15 15:55:00,47.23,47.33,47.21,47.29,234529.0,44.381,44.4749,44.3622,44.4373,234529.0
2022-02-16 09:30:00,46.89,47.32,46.73,47.29,111679.0,44.0615,44.4655,43.9111,44.4373,111679.0
2022-02-16 09:35:00,47.31,47.33,47.16,47.18,75851.0,44.4561,44.4749,44.3152,44.334,75851.0
2022-02-16 09:40:00,47.14,47.26,47.0,47.16,50327.0,44.2964,44.4092,44.1648,44.3152,50327.0
2022-02-16 09:45:00,47.17,47.52,47.17,47.51,156940.0,44.3246,44.6535,44.3246,44.6441,156940.0
2022-02-16 09:50:00,47.51,47.51,47.12,47.23,111990.0,44.6441,44.6441,44.2776,44.381,111990.0
2022-02-16 09:55:00,47.24,47.5,47.23,47.41,69647.0,44.3904,44.6347,44.381,44.5501,69647.0
2022-02-16 10:00:00,47.38,47.48,47.28,47.48,66934.0,44.5219,44.6159,44.4279,44.6159,66934.0
2022-02-16 10:05:00,47.48,47.64,47.39,47.52,95879.0,44.6159,44.7662,44.5313,44.6535,95879.0
2022-02-16 10:10:00,47.51,47.57,47.3,47.33,93213.0,44.6441,44.7005,44.4467,44.4749,93213.0
2022-02-16 10:15:00,47.32,47.43,47.22,47.34,50271.0,44.4655,44.5689,44.3716,44.4843,50271.0
2022-02-16 10:20:00,47.33,47.34,47.18,47.34,62246.0,44.4749,44.4843,44.334,44.4843,62246.0
2022-02-16 10:25:00,47.34,47.43,47.32,47.42,44754.0,44.4843,44.5689,44.4655,44.5595,44754.0
2022-02-16 10:30:00,47.43,47.48,47.34,47.42,67979.0,44.5689,44.6159,44.4843,44.5595,67979.0
2022-02-16 10:35:00,47.43,47.52,47.39,47.4,100614.0,44.5689,44.6535,44.5313,44.5407,100614.0
2022-02-16 10:40:00,47.4,47.41,47.28,47.41,89399.0,44.5407,44.5501,44.4279,44.5501,89399.0
2022-02-16 10:45:00,47.4,47.52,47.4,47.48,70929.0,44.5407,44.6535,44.5407,44.6159,70929.0
2022-02-16 10:50:00,47.49,47.59,47.48,47.58,84183.0,44.6253,44.7192,44.6159,44.7099,84183.0
2022-02-16 10:55:00,47.56,47.62,47.32,47.44,66261.0,44.6911,44.7474,44.4655,44.5783,66261.0
2022-02-16 11:00:00,47.45,47.47,47.39,47.41,32855.0,44.5877,44.6065,44.5313,44.5501,32855.0
2022-02-16 11:05:00,47.4,47.51,47.35,47.47,47306.0,44.5407,44.6441,44.4937,44.6065,47306.0
2022-02-16 11:10:00,47.46,47.47,47.39,47.46,22809.0,44.5971,44.6065,44.5313,44.5971,22809.0
2022-02-16 11:15:00,47.48,47.6,47.44,47.45,48215.0,44.6159,44.7286,44.5783,44.5877,48215.0
2022-02-16 11:20:00,47.45,47.57,47.45,47.49,36595.0,44.5877,44.7005,44.5877,44.6253,36595.0
2022-02-16 11:25:00,47.48,47.54,47.45,47.52,37808.0,44.6159,44.6723,44.5877,44.6535,37808.0
2022-02-16 11:30:00,47.52,47.56,47.47,47.53,41431.0,44.6535,44.6911,44.6065,44.6629,41431.0
2022-02-16 11:35:00,47.53,47.6,47.48,47.54,50046.0,44.6629,44.7286,44.6159,44.6723,50046.0
2022-02-16 11:40:00,47.54,47.57,47.49,47.54,56017.0,44.6723,44.7005,44.6253,44.6723,56017.0
2022-02-16 11:45:00,47.55,47.57,47.49,47.53,30725.0,44.6817,44.7005,44.6253,44.6629,30725.0
2022-02-16 11:50:00,47.54,47.58,47.48,47.48,27092.0,44.6723,44.7099,44.6159,44.6159,27092.0
2022-02-16 11:55:00,47.48,47.54,47.44,47.47,28744.0,44.6159,44.6723,44.5783,44.6065,28744.0
2022-02-16 12:00:00,47.47,47.47,47.37,47.39,21228.0,44.6065,44.6065,44.5125,44.5313,21228.0
2022-02-16 12:05:00,47.39,47.41,47.36,47.37,16129.0,44.5313,44.5501,44.5031,44.5125,16129.0
2022-02-16 12:10:00,47.38,47.4,47.36,47.38,31928.0,44.5219,44.5407,44.5031,44.5219,31928.0
2022-02-16 12:15:00,47.38,47.42,47.36,47.42,25124.0,44.5219,44.5595,44.5031,44.5595,25124.0
2022-02-16 12:20:00,47.41,47.41,47.35,47.36,25364.0,44.5501,44.5501,44.4937,44.5031,25364.0
2022-02-16 12:25:00,47.36,47.37,47.27,47.28,16656.0,44.5031,44.5125,44.4186,44.4279,16656.0
2022-02-16 12:30:00,47.28,47.28,47.0,47.04,31607.0,44.4279,44.4279,44.1648,44.2024,31607.0
2022-02-16 12:35:00,47.03,47.16,46.99,47.15,38084.0,44.193,44.3152,44.1554,44.3058,38084.0
2022-02-16 12:40:00,47.15,47.17,47.09,47.1,19425.0,44.3058,44.3246,44.2494,44.2588,19425.0
2022-02-16 12:45:00,47.1,47.16,47.07,47.11,27055.0,44.2588,44.3152,44.2306,44.2682,27055.0
2022-02-16 12:50:00,47.12,47.14,47.06,47.08,18073.0,44.2776,44.2964,44.2212,44.24,18073.0
2022-02-16 12:55:00,47.08,47.11,47.06,47.08,20946.0,44.24,44.2682,44.2212,44.24,20946.0
2022-02-16 13:00:00,47.08,47.11,47.0,47.01,37371.0,44.24,44.2682,44.1648,44.1742,37371.0
2022-02-16 13:05:00,47.0,47.11,47.0,47.09,33694.0,44.1648,44.2682,44.1648,44.2494,33694.0
2022-02-16 13:10:00,47.1,47.14,47.07,47.14,26129.0,44.2588,44.2964,44.2306,44.2964,26129.0
2022-02-16 13:15:00,47.14,47.17,47.09,47.16,39071.0,44.2964,44.3246,44.2494,44.3152,39071.0
2022-02-16 13:20:00,47.17,47.21,47.12,47.13,46298.0,44.3246,44.3622,44.2776,44.287,46298.0
2022-02-16 13:25:00,47.14,47.14,47.05,47.07,27157.0,44.2964,44.2964,44.2118,44.2306,27157.0
2022-02-16 13:30:00,47.07,47.07,46.99,47.05,34388.0,44.2306,44.2306,44.1554,44.2118,34388.0
2022-02-16 13:35:00,47.05,47.09,47.02,47.06,18336.0,44.2118,44.2494,44.1836,44.2212,18336.0
2022-02-16 13:40:00,47.06,47.06,47.0,47.01,14476.0,44.2212,44.2212,44.1648,44.1742,14476.0
2022-02-16 13:45:00,47.01,47.1,47.01,47.09,40694.0,44.1742,44.2588,44.1742,44.2494,40694.0
2022-02-16 13:50:00,47.09,47.23,47.07,47.22,65358.0,44.2494,44.381,44.2306,44.3716,65358.0
2022-02-16 13:55:00,47.21,47.22,47.13,47.2,39882.0,44.3622,44.3716,44.287,44.3528,39882.0
2022-02-16 14:00:00,47.18,47.38,46.91,47.24,87682.0,44.334,44.5219,44.0803,44.3904,87682.0
2022-02-16 14:05:00,47.24,47.33,47.08,47.18,91155.0,44.3904,44.4749,44.24,44.334,91155.0
2022-02-16 14:10:00,47.19,47.21,47.04,47.12,49859.0,44.3434,44.3622,44.2024,44.2776,49859.0
2022-02-16 14:15:00,47.11,47.27,47.11,47.21,66541.0,44.2682,44.4186,44.2682,44.3622,66541.0
2022-02-16 14:20:00,47.21,47.33,47.19,47.3,73581.0,44.3622,44.4749,44.3434,44.4467,73581.0
2022-02-16 14:25:00,47.3,47.35,47.28,47.32,27910.0,44.4467,44.4937,44.4279,44.4655,27910.0
2022-02-16 14:30:00,47.33,47.39,47.3,47.3,87444.0,44.4749,44.5313,44.4467,44.4467,87444.0
2022-02-16 14:35:00,47.31,47.33,47.2,47.28,103866.0,44.4561,44.4749,44.3528,44.4279,103866.0
2022-02-16 14:40:00,47.28,47.31,47.21,47.27,26281.0,44.4279,44.4561,44.3622,44.4186,26281.0
2022-02-16 14:45:00,47.28,47.35,47.26,47.31,58200.0,44.4279,44.4937,44.4092,44.4561,58200.0
2022-02-16 14:50:00,47.31,47.4,47.3,47.4,53768.0,44.4561,44.5407,44.4467,44.5407,53768.0
2022-02-16 14:55:00,47.4,47.49,47.4,47.46,49012.0,44.5407,44.6253,44.5407,44.5971,49012.0
2022-02-16 15:00:00,47.46,47.6,47.45,47.55,102103.0,44.5971,44.7286,44.5877,44.6817,102103.0
2022-02-16 15:05:00,47.55,47.59,47.51,47.57,43358.0,44.6817,44.7192,44.6441,44.7005,43358.0
2022-02-16 15:10:00,47.56,47.58,47.5,47.51,33285.0,44.6911,44.7099,44.6347,44.6441,33285.0
2022-02-16 15:15:00,47.51,47.54,47.45,47.52,22029.0,44.6441,44.6723,44.5877,44.6535,22029.0
2022-02-16 15:20:00,47.51,47.54,47.45,47.48,26767.0,44.6441,44.6723,44.5877,44.6159,26767.0
2022-02-16 15:25:00,47.48,47.51,47.38,47.41,76648.0,44.6159,44.6441,44.5219,44.5501,76648.0
2022-02-16 15:30:00,47.41,47.43,47.38,47.42,105810.0,44.5501,44.5689,44.5219,44.5595,105810.0
2022-02-16 15:35:00,47.43,47.47,47.39,47.46,54359.0,44.5689,44.6065,44.5313,44.5971,54359.0
2022-02-16 15:40:00,47.46,47.47,47.38,47.4,60754.0,44.5971,44.6065,44.5219,44.5407,60754.0
2022-02-16 15:45:00,47.4,47.46,47.37,47.44,67282.0,44.5407,44.5971,44.5125,44.5783,67282.0
2022-02-16 15:50:00,47.45,47.53,47.43,47.44,107758.0,44.5877,44.6629,44.5689,44.5783,107758.0
2022-02-16 15:55:00,47.43,47.46,47.39,47.43,219720.0,44.5689,44.5971,44.5313,44.5689,219720.0
2022-02-17 09:30:00,47.0,47.0,46.67,46.9,148228.0,44.1648,44.1648,43.8547,44.0709,148228.0
2022-02-17 09:35:00,46.93,47.15,46.8,47.15,75041.0,44.0991,44.3058,43.9769,44.3058,75041.0
2022-02-17 09:40:00,47.17,47.19,46.89,47.03,60878.0,44.3246,44.3434,44.0615,44.193,60878.0
2022-02-17 09:45:00,47.04,47.06,46.73,46.83,72057.0,44.2024,44.2212,43.9111,44.0051,72057.0
2022-02-17 09:50:00,46.82,46.82,46.62,46.64,66370.0,43.9957,43.9957,43.8078,43.8266,66370.0
2022-02-17 09:55:00,46.65,46.68,46.48,46.55,81903.0,43.836,43.8641,43.6762,43.742,81903.0
2022-02-17 10:00:00,46.55,46.83,46.53,46.83,78883.0,43.742,44.0051,43.7232,44.0051,78883.0
2022-02-17 10:05:00,46.83,46.93,46.76,46.83,89988.0,44.0051,44.0991,43.9393,44.0051,89988.0
2022-02-17 10:10:00,46.83,46.84,46.61,46.73,57010.0,44.0051,44.0145,43.7984,43.9111,57010.0
2022-02-17 10:15:00,46.73,46.84,46.65,46.65,63775.0,43.9111,44.0145,43.836,43.836,63775.0
2022-02-17 10:20:00,46.62,46.63,46.47,46.5,66621.0,43.8078,43.8172,43.6668,43.695,66621.0
2022-02-17 10:25:00,46.49,46.62,46.46,46.61,91308.0,43.6856,43.8078,43.6574,43.7984,91308.0
2022-02-17 10:30:00,46.62,46.83,46.6,46.8,45344.0,43.8078,44.0051,43.789,43.9769,45344.0
2022-02-17 10:35:00,46.79,46.8,46.69,46.76,33283.0,43.9675,43.9769,43.8735,43.9393,33283.0
2022-02-17 10:40:00,46.74,46.84,46.69,46.8,38988.0,43.9205,44.0145,43.8735,43.9769,38988.0
2022-02-17 10:45:00,46.8,46.89,46.62,46.69,85701.0,43.9769,44.0615,43.8078,43.8735,85701.0
2022-02-17 10:50:00,46.71,46.77,46.66,46.71,30664.0,43.8923,43.9487,43.8453,43.8923,30664.0
2022-02-17 10:55:00,46.73,46.85,46.72,46.84,26747.0,43.9111,44.0239,43.9017,44.0145,26747.0
2022-02-17 11:00:00,46.84,46.86,46.78,46.82,32837.0,44.0145,44.0333,43.9581,43.9957,32837.0
2022-02-17 11:05:00,46.83,46.95,46.82,46.92,48866.0,44.0051,44.1179,43.9957,44.0897,48866.0
2022-02-17 11:10:00,46.91,47.04,46.91,47.03,18369.0,44.0803,44.2024,44.0803,44.193,18369.0
2022-02-17 11:15:00,47.03,47.09,46.97,47.06,43887.0,44.193,44.2494,44.1366,44.2212,43887.0
2022-02-17 11:20:00,47.05,47.06,46.99,47.0,22338.0,44.2118,44.2212,44.1554,44.1648,22338.0
2022-02-17 11:25:00,46.99,47.08,46.98,47.04,57216.0,44.1554,44.24,44.146,44.2024,57216.0
2022-02-17 11:30:00,47.04,47.04,46.92,46.98,41493.0,44.2024,44.2024,44.0897,44.146,41493.0
2022-02-17 11:35:00,47.01,47.01,46.94,46.96,25458.0,44.1742,44.1742,44.1085,44.1273,25458.0
2022-02-17 11:40:00,46.97,47.0,46.95,46.97,17434.0,44.1366,44.1648,44.1179,44.1366,17434.0
2022-02-17 11:45:00,46.96,47.04,46.93,47.02,21959.0,44.1273,44.2024,44.0991,44.1836,21959.0
2022-02-17 11:50:00,47.01,47.01,46.88,46.92,16102.0,44.1742,44.1742,44.0521,44.0897,16102.0
2022-02-17 11:55:00,46.92,46.97,46.89,46.91,15658.0,44.0897,44.1366,44.0615,44.0803,15658.0
2022-02-17 12:00:00,46.92,46.99,46.86,46.98,24980.0,44.0897,44.1554,44.0333,44.146,24980.0
2022-02-17 12:05:00,46.98,47.0,46.89,46.93,18786.0,44.146,44.1648,44.0615,44.0991,18786.0
2022-02-17 12:10:00,46.95,46.98,46.91,46.98,34009.0,44.1179,44.146,44.0803,44.146,34009.0
2022-02-17 12:15:00,46.98,47.01,46.94,46.96,23191.0,44.146,44.1742,44.1085,44.1273,23191.0
2022-02-17 12:20:00,46.97,47.05,46.95,47.02,20913.0,44.1366,44.2118,44.1179,44.1836,20913.0
2022-02-17 12:25:00,47.03,47.06,47.0,47.04,17905.0,44.193,44.2212,44.1648,44.2024,17905.0
2022-02-17 12:30:00,47.02,47.06,47.0,47.02,16589.0,44.1836,44.2212,44.1648,44.1836,16589.0
2022-02-17 12:35:00,47.02,47.07,46.99,47.02,26546.0,44.1836,44.2306,44.1554,44.1836,26546.0
2022-02-17 12:40:00,47.01,47.02,46.95,46.98,17424.0,44.1742,44.1836,44.1179,44.146,17424.0
2022-02-17 12:45:00,46.97,47.0,46.89,46.94,30912.0,44.1366,44.1648,44.0615,44.1085,30912.0
2022-02-17 12:50:00,46.94,46.98,46.93,46.95,15564.0,44.1085,44.146,44.0991,44.1179,15564.0
2022-02-17 12:55:00,46.94,47.0,46.94,46.96,10247.0,44.1085,44.1648,44.1085,44.1273,10247.0
2022-02-17 13:00:00,46.96,46.97,46.91,46.91,19755.0,44.1273,44.1366,44.0803,44.0803,19755.0
2022-02-17 13:05:00,46.91,46.96,46.88,46.92,14627.0,44.0803,44.1273,44.0521,44.0897,14627.0
2022-02-17 13:10:00,46.92,46.92,46.84,46.84,9960.0,44.0897,44.0897,44.0145,44.0145,9960.0
2022-02-17 13:15:00,46.84,46.89,46.84,46.84,9666.0,44.0145,44.0615,44.0145,44.0145,9666.0
2022-02-17 13:20:00,46.84,46.85,46.77,46.79,14043.0,44.0145,44.0239,43.9487,43.9675,14043.0
2022-02-17 13:25:00,46.8,46.8,46.74,46.77,28094.0,43.9769,43.9769,43.9205,43.9487,28094.0
2022-02-17 13:30:00,46.78,46.86,46.72,46.82,43461.0,43.9581,44.0333,43.9017,43.9957,43461.0
2022-02-17 13:35:00,46.82,46.82,46.73,46.73,29771.0,43.9957,43.9957,43.9111,43.9111,29771.0
2022-02-17 13:40:00,46.73,46.76,46.69,46.72,39788.0,43.9111,43.9393,43.8735,43.9017,39788.0
2022-02-17 13:45:00,46.72,46.76,46.7,46.72,16543.0,43.9017,43.9393,43.8829,43.9017,16543.0
2022-02-17 13:50:00,46.71,46.78,46.71,46.76,12404.0,43.8923,43.9581,43.8923,43.9393,12404.0
2022-02-17 13:55:00,46.76,46.79,46.74,46.78,15388.0,43.9393,43.9675,43.9205,43.9581,15388.0
2022-02-17 14:00:00,46.78,46.79,46.68,46.71,35555.0,43.9581,43.9675,43.8641,43.8923,35555.0
2022-02-17 14:05:00,46.71,46.71,46.61,46.62,30536.0,43.8923,43.8923,43.7984,43.8078,30536.0
2022-02-17 14:10:00,46.62,46.62,46.53,46.55,46456.0,43.8078,43.8078,43.7232,43.742,46456.0
2022-02-17 14:15:00,46.54,46.57,46.51,46.52,49275.0,43.7326,43.7608,43.7044,43.7138,49275.0
2022-02-17 14:20:00,46.52,46.55,46.43,46.44,80649.0,43.7138,43.742,43.6292,43.6386,80649.0
2022-02-17 14:25:00,46.43,46.44,46.39,46.44,35974.0,43.6292,43.6386,43.5916,43.6386,35974.0
2022-02-17 14:30:00,46.44,46.46,46.35,46.38,26699.0,43.6386,43.6574,43.554,43.5822,26699.0
2022-02-17 14:35:00,46.37,46.41,46.34,46.38,46285.0,43.5728,43.6104,43.5447,43.5822,46285.0
2022-02-17 14:40:00,46.38,46.41,46.34,46.34,46948.0,43.5822,43.6104,43.5447,43.5447,46948.0
2022-02-17 14:45:00,46.34,46.34,46.25,46.33,102776.0,43.5447,43.5447,43.4601,43.5353,102776.0
2022-02-17 14:50:00,46.33,46.33,46.22,46.24,37243.0,43.5353,43.5353,43.4319,43.4507,37243.0
2022-02-17 14:55:00,46.24,46.25,46.14,46.15,82733.0,43.4507,43.4601,43.3567,43.3661,82733.0
2022-02-17 15:00:00,46.16,46.25,46.15,46.15,39976.0,43.3755,43.4601,43.3661,43.3661,39976.0
2022-02-17 15:05:00,46.15,46.18,46.05,46.07,57158.0,43.3661,43.3943,43.2721,43.2909,57158.0
2022-02-17 15:10:00,46.08,46.11,46.01,46.05,77419.0,43.3003,43.3285,43.2346,43.2721,77419.0
2022-02-17 15:15:00,46.05,46.09,46.02,46.09,60401.0,43.2721,43.3097,43.244,43.3097,60401.0
2022-02-17 15:20:00,46.1,46.24,46.09,46.22,56708.0,43.3191,43.4507,43.3097,43.4319,56708.0
2022-02-17 15:25:00,46.22,46.25,46.18,46.2,60833.0,43.4319,43.4601,43.3943,43.4131,60833.0
2022-02-17 15:30:00,46.19,46.28,46.14,46.18,57210.0,43.4037,43.4883,43.3567,43.3943,57210.0
2022-02-17 15:35:00,46.18,46.42,46.18,46.41,101612.0,43.3943,43.6198,43.3943,43.6104,101612.0
2022-02-17 15:40:00,46.41,46.41,46.34,46.4,81473.0,43.6104,43.6104,43.5447,43.601,81473.0
2022-02-17 15:45:00,46.4,46.47,46.4,46.43,103501.0,43.601,43.6668,43.601,43.6292,103501.0
2022-02-17 15:50:00,46.44,46.45,46.27,46.39,211228.0,43.6386,43.648,43.4789,43.5916,211228.0
2022-02-17 15:55:00,46.39,46.48,46.37,46.38,294036.0,43.5916,43.6762,43.5728,43.5822,294036.0
2022-02-18 09:30:00,46.25,46.45,46.04,46.38,170790.0,43.4601,43.648,43.2627,43.5822,170790.0
2022-02-18 09:35:00,46.37,46.6,46.28,46.57,55967.0,43.5728,43.789,43.4883,43.7608,55967.0
2022-02-18 09:40:00,46.56,46.61,46.37,46.42,71820.0,43.7514,43.7984,43.5728,43.6198,71820.0
2022-02-18 09:45:00,46.41,46.69,46.35,46.68,63669.0,43.6104,43.8735,43.554,43.8641,63669.0
2022-02-18 09:50:00,46.68,46.89,46.68,46.88,58820.0,43.8641,44.0615,43.8641,44.0521,58820.0
2022-02-18 09:55:00,46.89,46.93,46.71,46.75,49221.0,44.0615,44.0991,43.8923,43.9299,49221.0
2022-02-18 10:00:00,46.74,46.76,46.59,46.75,31908.0,43.9205,43.9393,43.7796,43.9299,31908.0
2022-02-18 10:05:00,46.75,46.8,46.63,46.71,41627.0,43.9299,43.9769,43.8172,43.8923,41627.0
2022-02-18 10:10:00,46.72,46.79,46.68,46.75,31011.0,43.9017,43.9675,43.8641,43.9299,31011.0
2022-02-18 10:15:00,46.74,46.86,46.6,46.62,29611.0,43.9205,44.0333,43.789,43.8078,29611.0
2022-02-18 10:20:00,46.61,46.66,46.51,46.55,30677.0,43.7984,43.8453,43.7044,43.742,30677.0
2022-02-18 10:25:00,46.54,46.57,46.47,46.48,44396.0,43.7326,43.7608,43.6668,43.6762,44396.0
2022-02-18 10:30:00,46.48,46.48,46.38,46.47,51274.0,43.6762,43.6762,43.5822,43.6668,51274.0
2022-02-18 10:35:00,46.49,46.51,46.39,46.41,39166.0,43.6856,43.7044,43.5916,43.6104,39166.0
2022-02-18 10:40:00,46.41,46.49,46.33,46.46,51455.0,43.6104,43.6856,43.5353,43.6574,51455.0
2022-02-18 10:45:00,46.48,46.5,46.35,46.41,28214.0,43.6762,43.695,43.554,43.6104,28214.0
2022-02-18 10:50:00,46.44,46.45,46.36,46.38,32726.0,43.6386,43.648,43.5634,43.5822,32726.0
2022-02-18 10:55:00,46.38,46.41,46.31,46.34,65752.0,43.5822,43.6104,43.5165,43.5447,65752.0
2022-02-18 11:00:00,46.34,46.34,46.09,46.11,129491.0,43.5447,43.5447,43.3097,43.3285,129491.0
2022-02-18 11:05:00,46.14,46.24,46.11,46.13,39653.0,43.3567,43.4507,43.3285,43.3473,39653.0
2022-02-18 11:10:00,46.14,46.17,46.06,46.09,48063.0,43.3567,43.3849,43.2815,43.3097,48063.0
2022-02-18 11:15:00,46.1,46.25,46.07,46.23,45718.0,43.3191,43.4601,43.2909,43.4413,45718.0
2022-02-18 11:20:00,46.24,46.28,46.15,46.18,28162.0,43.4507,43.4883,43.3661,43.3943,28162.0
2022-02-18 11:25:00,46.18,46.23,46.06,46.08,46222.0,43.3943,43.4413,43.2815,43.3003,46222.0
2022-02-18 11:30:00,46.08,46.14,45.97,46.04,59336.0,43.3003,43.3567,43.197,43.2627,59336.0
2022-02-18 11:35:00,46.06,46.14,46.0,46.08,36593.0,43.2815,43.3567,43.2252,43.3003,36593.0
2022-02-18 11:40:00,46.08,46.14,46.05,46.09,26122.0,43.3003,43.3567,43.2721,43.3097,26122.0
2022-02-18 11:45:00,46.08,46.12,45.98,46.03,68917.0,43.3003,43.3379,43.2064,43.2534,68917.0
2022-02-18 11:50:00,46.03,46.04,45.93,45.95,18119.0,43.2534,43.2627,43.1594,43.1782,18119.0
2022-02-18 11:55:00,45.94,45.97,45.84,45.9,27111.0,43.1688,43.197,43.0748,43.1312,27111.0
2022-02-18 12:00:00,45.9,45.95,45.86,45.91,26223.0,43.1312,43.1782,43.0936,43.1406,26223.0
2022-02-18 12:05:00,45.91,46.04,45.9,46.02,20354.0,43.1406,43.2627,43.1312,43.244,20354.0
2022-02-18 12:10:00,46.04,46.09,46.01,46.04,18917.0,43.2627,43.3097,43.2346,43.2627,18917.0
2022-02-18 12:15:00,46.03,46.2,45.99,46.09,26769.0,43.2534,43.4131,43.2158,43.3097,26769.0
2022-02-18 12:20:00,46.09,46.13,46.04,46.05,29324.0,43.3097,43.3473,43.2627,43.2721,29324.0
2022-02-18 12:25:00,46.04,46.13,46.04,46.06,14902.0,43.2627,43.3473,43.2627,43.2815,14902.0
2022-02-18 12:30:00,46.05,46.19,45.93,46.04,67677.0,43.2721,43.4037,43.1594,43.2627,67677.0
2022-02-18 12:35:00,46.06,46.07,45.89,45.91,32535.0,43.2815,43.2909,43.1218,43.1406,32535.0
2022-02-18 12:40:00,45.91,46.04,45.91,45.93,20452.0,43.1406,43.2627,43.1406,43.1594,20452.0
2022-02-18 12:45:00,45.93,45.96,45.89,45.94,21596.0,43.1594,43.1876,43.1218,43.1688,21596.0
2022-02-18 12:50:00,45.92,46.0,45.91,45.92,23608.0,43.15,43.2252,43.1406,43.15,23608.0
2022-02-18 12:55:00,45.94,45.99,45.91,45.94,21364.0,43.1688,43.2158,43.1406,43.1688,21364.0
2022-02-18 13:00:00,45.97,46.0,45.92,45.95,20975.0,43.197,43.2252,43.15,43.1782,20975.0
2022-02-18 13:05:00,45.96,45.99,45.9,45.96,18350.0,43.1876,43.2158,43.1312,43.1876,18350.0
2022-02-18 13:10:00,45.96,45.97,45.87,45.89,22612.0,43.1876,43.197,43.103,43.1218,22612.0
2022-02-18 13:15:00,45.89,45.92,45.84,45.88,22584.0,43.1218,43.15,43.0748,43.1124,22584.0
2022-02-18 13:20:00,45.87,46.01,45.85,46.01,25189.0,43.103,43.2346,43.0842,43.2346,25189.0
2022-02-18 13:25:00,46.01,46.02,45.92,45.94,18870.0,43.2346,43.244,43.15,43.1688,18870.0
2022-02-18 13:30:00,45.95,45.99,45.94,45.98,17713.0,43.1782,43.2158,43.1688,43.2064,17713.0
2022-02-18 13:35:00,45.98,46.03,45.93,46.01,16514.0,43.2064,43.2534,43.1594,43.2346,16514.0
2022-02-18 13:40:00,46.02,46.05,45.99,46.04,19342.0,43.244,43.2721,43.2158,43.2627,19342.0
2022-02-18 13:45:00,46.06,46.12,46.05,46.07,19129.0,43.2815,43.3379,43.2721,43.2909,19129.0
2022-02-18 13:50:00,46.08,46.14,46.07,46.11,35810.0,43.3003,43.3567,43.2909,43.3285,35810.0
2022-02-18 13:55:00,46.13,46.15,46.1,46.12,27793.0,43.3473,43.3661,43.3191,43.3379,27793.0
2022-02-18 14:00:00,46.11,46.16,45.85,46.09,154201.0,43.3285,43.3755,43.0842,43.3097,154201.0
2022-02-18 14:05:00,46.12,46.17,46.02,46.04,30671.0,43.3379,43.3849,43.244,43.2627,30671.0
2022-02-18 14:10:00,46.03,46.09,46.02,46.07,19441.0,43.2534,43.3097,43.244,43.2909,19441.0
2022-02-18 14:15:00,46.07,46.19,46.06,46.17,25639.0,43.2909,43.4037,43.2815,43.3849,25639.0
2022-02-18 14:20:00,46.17,46.25,46.17,46.25,31607.0,43.3849,43.4601,43.3849,43.4601,31607.0
2022-02-18 14:25:00,46.24,46.28,46.24,46.26,26732.0,43.4507,43.4883,43.4507,43.4695,26732.0
2022-02-18 14:30:00,46.26,46.34,46.26,46.27,39400.0,43.4695,43.5447,43.4695,43.4789,39400.0
2022-02-18 14:35:00,46.27,46.27,46.1,46.11,29860.0,43.4789,43.4789,43.3191,43.3285,29860.0
2022-02-18 14:40:00,46.13,46.14,46.08,46.09,23013.0,43.3473,43.3567,43.3003,43.3097,23013.0
2022-02-18 14:45:00,46.09,46.12,46.04,46.04,29159.0,43.3097,43.3379,43.2627,43.2627,29159.0
2022-02-18 14:50:00,46.03,46.23,46.01,46.23,43570.0,43.2534,43.4413,43.2346,43.4413,43570.0
2022-02-18 14:55:00,46.22,46.26,46.13,46.22,34294.0,43.4319,43.4695,43.3473,43.4319,34294.0
2022-02-18 15:00:00,46.23,46.27,46.07,46.1,57609.0,43.4413,43.4789,43.2909,43.3191,57609.0
2022-02-18 15:05:00,46.1,46.15,46.02,46.08,30897.0,43.3191,43.3661,43.244,43.3003,30897.0
2022-02-18 15:10:00,46.08,46.16,46.04,46.07,36980.0,43.3003,43.3755,43.2627,43.2909,36980.0
2022-02-18 15:15:00,46.07,46.12,46.01,46.03,29659.0,43.2909,43.3379,43.2346,43.2534,29659.0
2022-02-18 15:20:00,46.04,46.06,45.94,45.97,63214.0,43.2627,43.2815,43.1688,43.197,63214.0
2022-02-18 15:25:00,45.96,45.97,45.9,45.92,42519.0,43.1876,43.197,43.1312,43.15,42519.0
2022-02-18 15:30:00,45.91,45.91,45.8,45.84,49794.0,43.1406,43.1406,43.0372,43.0748,49794.0
2022-02-18 15:35:00,45.86,45.91,45.82,45.86,71191.0,43.0936,43.1406,43.056,43.0936,71191.0
2022-02-18 15:40:00,45.87,46.06,45.86,46.06,68970.0,43.103,43.2815,43.0936,43.2815,68970.0
2022-02-18 15:45:00,46.07,46.13,45.94,46.07,125974.0,43.2909,43.3473,43.1688,43.2909,125974.0
2022-02-18 15:50:00,46.06,46.07,45.91,45.99,127957.0,43.2815,43.2909,43.1406,43.2158,127957.0
2022-02-18 15:55:00,45.98,46.01,45.94,45.99,211752.0,43.2064,43.2346,43.1688,43.2158,211752.0
2022-02-22 09:30:00,45.39,45.58,45.19,45.3,146127.0,42.652,42.8305,42.464,42.5674,146127.0
2022-02-22 09:35:00,45.29,45.34,45.11,45.12,92899.0,42.558,42.605,42.3888,42.3982,92899.0
2022-02-22 09:40:00,45.1,45.55,45.06,45.47,58861.0,42.3795,42.8023,42.3419,42.7271,58861.0
2022-02-22 09:45:00,45.51,45.69,45.51,45.69,54723.0,42.7647,42.9339,42.7647,42.9339,54723.0
2022-02-22 09:50:00,45.68,45.85,45.55,45.84,54470.0,42.9245,43.0842,42.8023,43.0748,54470.0
2022-02-22 09:55:00,45.82,45.82,45.62,45.73,50477.0,43.056,43.056,42.8681,42.9714,50477.0
2022-02-22 10:00:00,45.74,45.79,45.44,45.78,75081.0,42.9808,43.0278,42.6989,43.0184,75081.0
2022-02-22 10:05:00,45.81,45.96,45.66,45.9,61861.0,43.0466,43.1876,42.9057,43.1312,61861.0
2022-02-22 10:10:00,45.91,46.12,45.79,46.12,76626.0,43.1406,43.3379,43.0278,43.3379,76626.0
2022-02-22 10:15:00,46.13,46.22,46.1,46.17,54102.0,43.3473,43.4319,43.3191,43.3849,54102.0
2022-02-22 10:20:00,46.14,46.22,46.05,46.08,52307.0,43.3567,43.4319,43.2721,43.3003,52307.0
2022-02-22 10:25:00,46.07,46.25,46.07,46.22,67356.0,43.2909,43.4601,43.2909,43.4319,67356.0
2022-02-22 10:30:00,46.23,46.24,46.0,46.15,61021.0,43.4413,43.4507,43.2252,43.3661,61021.0
2022-02-22 10:35:00,46.14,46.18,46.02,46.05,38046.0,43.3567,43.3943,43.244,43.2721,38046.0
2022-02-22 10:40:00,46.06,46.17,46.02,46.16,74438.0,43.2815,43.3849,43.244,43.3755,74438.0
2022-02-22 10:45:00,46.16,46.22,46.08,46.18,57907.0,43.3755,43.4319,43.3003,43.3943,57907.0
2022-02-22 10:50:00,46.17,46.17,46.03,46.11,75903.0,43.3849,43.3849,43.2534,43.3285,75903.0
2022-02-22 10:55:00,46.11,46.12,45.96,46.02,86299.0,43.3285,43.3379,43.1876,43.244,86299.0
2022-02-22 11:00:00,46.01,46.11,46.01,46.1,31096.0,43.2346,43.3285,43.2346,43.3191,31096.0
2022-02-22 11:05:00,46.1,46.16,45.95,45.96,74654.0,43.3191,43.3755,43.1782,43.1876,74654.0
2022-02-22 11:10:00,45.94,46.1,45.94,46.06,77514.0,43.1688,43.3191,43.1688,43.2815,77514.0
2022-02-22 11:15:00,46.07,46.08,45.95,46.08,52977.0,43.2909,43.3003,43.1782,43.3003,52977.0
2022-02-22 11:20:00,46.07,46.11,46.0,46.1,41621.0,43.2909,43.3285,43.2252,43.3191,41621.0
2022-02-22 11:25:00,46.09,46.23,46.05,46.06,88202.0,43.3097,43.4413,43.2721,43.2815,88202.0
2022-02-22 11:30:00,46.06,46.22,46.05,46.19,58636.0,43.2815,43.4319,43.2721,43.4037,58636.0
2022-02-22 11:35:00,46.18,46.22,45.96,46.12,184804.0,43.3943,43.4319,43.1876,43.3379,184804.0
2022-02-22 11:40:00,46.11,46.13,46.0,46.01,57061.0,43.3285,43.3473,43.2252,43.2346,57061.0
2022-02-22 11:45:00,46.01,46.01,45.96,46.0,49094.0,43.2346,43.2346,43.1876,43.2252,49094.0
2022-02-22 11:50:00,45.99,46.07,45.89,45.89,44926.0,43.2158,43.2909,43.1218,43.1218,44926.0
2022-02-22 11:55:00,45.89,45.95,45.85,45.94,54511.0,43.1218,43.1782,43.0842,43.1688,54511.0
2022-02-22 12:00:00,45.95,46.02,45.86,46.01,47866.0,43.1782,43.244,43.0936,43.2346,47866.0
2022-02-22 12:05:00,46.01,46.04,45.97,46.03,54218.0,43.2346,43.2627,43.197,43.2534,54218.0
2022-02-22 12:10:00,46.03,46.03,45.84,45.86,29776.0,43.2534,43.2534,43.0748,43.0936,29776.0
2022-02-22 12:15:00,45.86,45.87,45.74,45.74,48793.0,43.0936,43.103,42.9808,42.9808,48793.0
2022-02-22 12:20:00,45.73,45.84,45.73,45.79,26117.0,42.9714,43.0748,42.9714,43.0278,26117.0
2022-02-22 12:25:00,45.79,45.88,45.75,45.87,31014.0,43.0278,43.1124,42.9902,43.103,31014.0
2022-02-22 12:30:00,45.87,45.88,45.74,45.77,34067.0,43.103,43.1124,42.9808,43.009,34067.0
2022-02-22 12:35:00,45.77,45.84,45.75,45.79,36758.0,43.009,43.0748,42.9902,43.0278,36758.0
2022-02-22 12:40:00,45.78,45.79,45.7,45.77,36194.0,43.0184,43.0278,42.9433,43.009,36194.0
2022-02-22 12:45:00,45.77,45.8,45.75,45.76,102859.0,43.009,43.0372,42.9902,42.9996,102859.0
2022-02-22 12:50:00,45.77,45.86,45.76,45.79,36028.0,43.009,43.0936,42.9996,43.0278,36028.0
2022-02-22 12:55:00,45.8,45.85,45.76,45.79,49327.0,43.0372,43.0842,42.9996,43.0278,49327.0
2022-02-22 13:00:00,45.8,45.86,45.76,45.86,35989.0,43.0372,43.0936,42.9996,43.0936,35989.0
2022-02-22 13:05:00,45.86,45.92,45.82,45.92,51696.0,43.0936,43.15,43.056,43.15,51696.0
2022-02-22 13:10:00,45.92,46.0,45.92,45.99,38982.0,43.15,43.2252,43.15,43.2158,38982.0
2022-02-22 13:15:00,45.99,45.99,45.77,45.79,40643.0,43.2158,43.2158,43.009,43.0278,40643.0
2022-02-22 13:20:00,45.79,45.82,45.74,45.79,39996.0,43.0278,43.056,42.9808,43.0278,39996.0
2022-02-22 13:25:00,45.79,45.84,45.78,45.83,22696.0,43.0278,43.0748,43.0184,43.0654,22696.0
2022-02-22 13:30:00,45.84,45.88,45.78,45.85,31246.0,43.0748,43.1124,43.0184,43.0842,31246.0
2022-02-22 13:35:00,45.85,45.85,45.72,45.73,36927.0,43.0842,43.0842,42.9621,42.9714,36927.0
2022-02-22 13:40:00,45.73,45.78,45.67,45.72,57543.0,42.9714,43.0184,42.9151,42.9621,57543.0
2022-02-22 13:45:00,45.72,45.75,45.6,45.6,71420.0,42.9621,42.9902,42.8493,42.8493,71420.0
2022-02-22 13:50:00,45.61,45.61,45.55,45.56,70233.0,42.8587,42.8587,42.8023,42.8117,70233.0
2022-02-22 13:55:00,45.55,45.61,45.52,45.6,43389.0,42.8023,42.8587,42.7741,42.8493,43389.0
2022-02-22 14:00:00,45.61,45.61,45.53,45.55,94280.0,42.8587,42.8587,42.7835,42.8023,94280.0
2022-02-22 14:05:00,45.56,45.56,45.45,45.47,44075.0,42.8117,42.8117,42.7083,42.7271,44075.0
2022-02-22 14:10:00,45.47,45.55,45.42,45.51,74562.0,42.7271,42.8023,42.6801,42.7647,74562.0
2022-02-22 14:15:00,45.51,45.61,45.47,45.58,89164.0,42.7647,42.8587,42.7271,42.8305,89164.0
2022-02-22 14:20:00,45.59,45.65,45.42,45.5,65657.0,42.8399,42.8963,42.6801,42.7553,65657.0
2022-02-22 14:25:00,45.51,45.8,45.51,45.74,118566.0,42.7647,43.0372,42.7647,42.9808,118566.0
2022-02-22 14:30:00,45.74,45.91,45.63,45.75,63366.0,42.9808,43.1406,42.8775,42.9902,63366.0
2022-02-22 14:35:00,45.76,45.85,45.71,45.73,48236.0,42.9996,43.0842,42.9527,42.9714,48236.0
2022-02-22 14:40:00,45.74,45.81,45.59,45.6,76401.0,42.9808,43.0466,42.8399,42.8493,76401.0
2022-02-22 14:45:00,45.6,45.84,45.53,45.83,81703.0,42.8493,43.0748,42.7835,43.0654,81703.0
2022-02-22 14:50:00,45.84,45.89,45.76,45.87,59886.0,43.0748,43.1218,42.9996,43.103,59886.0
2022-02-22 14:55:00,45.88,46.03,45.87,45.93,58768.0,43.1124,43.2534,43.103,43.1594,58768.0
2022-02-22 15:00:00,45.93,46.13,45.93,46.11,41653.0,43.1594,43.3473,43.1594,43.3285,41653.0
2022-02-22 15:05:00,46.11,46.16,45.99,45.99,65497.0,43.3285,43.3755,43.2158,43.2158,65497.0
2022-02-22 15:10:00,46.0,46.15,46.0,46.09,54043.0,43.2252,43.3661,43.2252,43.3097,54043.0
2022-02-22 15:15:00,46.13,46.2,46.03,46.08,79118.0,43.3473,43.4131,43.2534,43.3003,79118.0
2022-02-22 15:20:00,46.07,46.11,45.92,45.94,44904.0,43.2909,43.3285,43.15,43.1688,44904.0
2022-02-22 15:25:00,45.94,46.06,45.91,46.0,46985.0,43.1688,43.2815,43.1406,43.2252,46985.0
2022-02-22 15:30:00,45.99,46.0,45.87,45.96,52806.0,43.2158,43.2252,43.103,43.1876,52806.0
2022-02-22 15:35:00,45.95,46.0,45.81,45.88,74461.0,43.1782,43.2252,43.0466,43.1124,74461.0
2022-02-22 15:40:00,45.88,45.9,45.66,45.68,96883.0,43.1124,43.1312,42.9057,42.9245,96883.0
2022-02-22 15:45:00,45.68,45.68,45.55,45.6,150441.0,42.9245,42.9245,42.8023,42.8493,150441.0
2022-02-22 15:50:00,45.59,45.59,45.44,45.5,163446.0,42.8399,42.8399,42.6989,42.7553,163446.0
2022-02-22 15:55:00,45.49,45.64,45.47,45.62,354017.0,42.7459,42.8869,42.7271,42.8681,354017.0
2022-02-23 09:30:00,46.08,46.09,45.79,45.86,125508.0,43.3003,43.3097,43.0278,43.0936,125508.0
2022-02-23 09:35:00,45.84,46.06,45.7,45.88,54189.0,43.0748,43.2815,42.9433,43.1124,54189.0
2022-02-23 09:40:00,45.9,46.04,45.88,45.99,151231.0,43.1312,43.2627,43.1124,43.2158,151231.0
2022-02-23 09:45:00,46.01,46.22,45.94,45.96,79453.0,43.2346,43.4319,43.1688,43.1876,79453.0
2022-02-23 09:50:00,45.95,45.95,45.73,45.78,41599.0,43.1782,43.1782,42.9714,43.0184,41599.0
2022-02-23 09:55:00,45.79,45.79,45.61,45.66,48505.0,43.0278,43.0278,42.8587,42.9057,48505.0
2022-02-23 10:00:00,45.6,45.6,45.46,45.56,87620.0,42.8493,42.8493,42.7177,42.8117,87620.0
2022-02-23 10:05:00,45.54,45.54,45.31,45.36,139747.0,42.7929,42.7929,42.5768,42.6238,139747.0
2022-02-23 10:10:00,45.36,45.55,45.34,45.53,36864.0,42.6238,42.8023,42.605,42.7835,36864.0
2022-02-23 10:15:00,45.53,45.53,45.24,45.34,182340.0,42.7835,42.7835,42.511,42.605,182340.0
2022-02-23 10:20:00,45.33,45.45,45.26,45.26,87511.0,42.5956,42.7083,42.5298,42.5298,87511.0
2022-02-23 10:25:00,45.25,45.37,45.22,45.34,87383.0,42.5204,42.6332,42.4922,42.605,87383.0
2022-02-23 10:30:00,45.35,45.46,45.26,45.45,104522.0,42.6144,42.7177,42.5298,42.7083,104522.0
2022-02-23 10:35:00,45.45,45.57,45.44,45.55,51056.0,42.7083,42.8211,42.6989,42.8023,51056.0
2022-02-23 10:40:00,45.54,45.55,45.38,45.44,58635.0,42.7929,42.8023,42.6426,42.6989,58635.0
2022-02-23 10:45:00,45.43,45.49,45.36,45.4,56795.0,42.6895,42.7459,42.6238,42.6614,56795.0
2022-02-23 10:50:00,45.38,45.48,45.35,45.39,61351.0,42.6426,42.7365,42.6144,42.652,61351.0
2022-02-23 10:55:00,45.4,45.59,45.4,45.44,66669.0,42.6614,42.8399,42.6614,42.6989,66669.0
2022-02-23 11:00:00,45.43,45.5,45.31,45.37,55744.0,42.6895,42.7553,42.5768,42.6332,55744.0
2022-02-23 11:05:00,45.37,45.37,45.1,45.16,41905.0,42.6332,42.6332,42.3795,42.4358,41905.0
2022-02-23 11:10:00,45.16,45.17,45.03,45.15,33109.0,42.4358,42.4452,42.3137,42.4264,33109.0
2022-02-23 11:15:00,45.13,45.13,44.98,45.06,58835.0,42.4076,42.4076,42.2667,42.3419,58835.0
2022-02-23 11:20:00,45.07,45.08,44.88,44.97,97007.0,42.3513,42.3607,42.1727,42.2573,97007.0
2022-02-23 11:25:00,44.96,45.13,44.95,45.03,50432.0,42.2479,42.4076,42.2385,42.3137,50432.0
2022-02-23 11:30:00,45.04,45.16,44.95,45.03,44413.0,42.3231,42.4358,42.2385,42.3137,44413.0
2022-02-23 11:35:00,45.01,45.15,44.98,45.05,30485.0,42.2949,42.4264,42.2667,42.3325,30485.0
2022-02-23 11:40:00,45.05,45.12,45.02,45.05,94808.0,42.3325,42.3982,42.3043,42.3325,94808.0
2022-02-23 11:45:00,45.03,45.12,44.99,45.08,48291.0,42.3137,42.3982,42.2761,42.3607,48291.0
2022-02-23 11:50:00,45.09,45.13,45.03,45.11,56000.0,42.3701,42.4076,42.3137,42.3888,56000.0
2022-02-23 11:55:00,45.1,45.11,45.04,45.1,66840.0,42.3795,42.3888,42.3231,42.3795,66840.0
2022-02-23 12:00:00,45.1,45.16,45.05,45.16,46909.0,42.3795,42.4358,42.3325,42.4358,46909.0
2022-02-23 12:05:00,45.16,45.21,45.08,45.2,35234.0,42.4358,42.4828,42.3607,42.4734,35234.0
2022-02-23 12:10:00,45.2,45.24,45.13,45.16,34566.0,42.4734,42.511,42.4076,42.4358,34566.0
2022-02-23 12:15:00,45.17,45.37,45.17,45.36,29950.0,42.4452,42.6332,42.4452,42.6238,29950.0
2022-02-23 12:20:00,45.33,45.36,45.29,45.3,22640.0,42.5956,42.6238,42.558,42.5674,22640.0
2022-02-23 12:25:00,45.3,45.41,45.25,45.4,61810.0,42.5674,42.6708,42.5204,42.6614,61810.0
2022-02-23 12:30:00,45.41,45.43,45.35,45.36,27208.0,42.6708,42.6895,42.6144,42.6238,27208.0
2022-02-23 12:35:00,45.36,45.43,45.35,45.36,43723.0,42.6238,42.6895,42.6144,42.6238,43723.0
2022-02-23 12:40:00,45.36,45.41,45.35,45.37,11644.0,42.6238,42.6708,42.6144,42.6332,11644.0
2022-02-23 12:45:00,45.36,45.39,45.32,45.32,28042.0,42.6238,42.652,42.5862,42.5862,28042.0
2022-02-23 12:50:00,45.33,45.33,45.17,45.19,32915.0,42.5956,42.5956,42.4452,42.464,32915.0
2022-02-23 12:55:00,45.2,45.21,45.13,45.17,22494.0,42.4734,42.4828,42.4076,42.4452,22494.0
2022-02-23 13:00:00,45.18,45.18,45.09,45.12,28421.0,42.4546,42.4546,42.3701,42.3982,28421.0
2022-02-23 13:05:00,45.11,45.12,45.01,45.02,18586.0,42.3888,42.3982,42.2949,42.3043,18586.0
2022-02-23 13:10:00,45.02,45.04,44.83,44.87,48873.0,42.3043,42.3231,42.1257,42.1633,48873.0
2022-02-23 13:15:00,44.87,44.93,44.85,44.9,27363.0,42.1633,42.2197,42.1445,42.1915,27363.0
2022-02-23 13:20:00,44.9,44.92,44.79,44.81,58193.0,42.1915,42.2103,42.0882,42.1069,58193.0
2022-02-23 13:25:00,44.82,44.87,44.73,44.76,37960.0,42.1163,42.1633,42.0318,42.06,37960.0
2022-02-23 13:30:00,44.76,44.83,44.65,44.65,51127.0,42.06,42.1257,41.9566,41.9566,51127.0
2022-02-23 13:35:00,44.66,44.78,44.62,44.78,34258.0,41.966,42.0788,41.9284,42.0788,34258.0
2022-02-23 13:40:00,44.77,44.8,44.73,44.77,21863.0,42.0694,42.0975,42.0318,42.0694,21863.0
2022-02-23 13:45:00,44.78,44.92,44.74,44.9,19470.0,42.0788,42.2103,42.0412,42.1915,19470.0
2022-02-23 13:50:00,44.91,44.93,44.65,44.68,27805.0,42.2009,42.2197,41.9566,41.9848,27805.0
2022-02-23 13:55:00,44.67,44.69,44.63,44.68,47591.0,41.9754,41.9942,41.9378,41.9848,47591.0
2022-02-23 14:00:00,44.66,44.7,44.44,44.52,83709.0,41.966,42.0036,41.7593,41.8344,83709.0
2022-02-23 14:05:00,44.53,44.69,44.5,44.68,34346.0,41.8438,41.9942,41.8156,41.9848,34346.0
2022-02-23 14:10:00,44.68,44.76,44.65,44.71,45696.0,41.9848,42.06,41.9566,42.013,45696.0
2022-02-23 14:15:00,44.7,44.79,44.61,44.73,57264.0,42.0036,42.0882,41.919,42.0318,57264.0
2022-02-23 14:20:00,44.72,44.75,44.49,44.5,62188.0,42.0224,42.0506,41.8062,41.8156,62188.0
2022-02-23 14:25:00,44.51,44.53,44.4,44.44,36988.0,41.825,41.8438,41.7217,41.7593,36988.0
2022-02-23 14:30:00,44.44,44.5,44.38,44.4,40157.0,41.7593,41.8156,41.7029,41.7217,40157.0
2022-02-23 14:35:00,44.41,44.46,44.4,44.41,28304.0,41.7311,41.7781,41.7217,41.7311,28304.0
2022-02-23 14:40:00,44.41,44.42,44.28,44.35,48620.0,41.7311,41.7405,41.6089,41.6747,48620.0
2022-02-23 14:45:00,44.35,44.48,44.34,44.44,37099.0,41.6747,41.7969,41.6653,41.7593,37099.0
2022-02-23 14:50:00,44.42,44.46,44.35,44.35,37835.0,41.7405,41.7781,41.6747,41.6747,37835.0
2022-02-23 14:55:00,44.36,44.45,44.33,44.41,37732.0,41.6841,41.7687,41.6559,41.7311,37732.0
2022-02-23 15:00:00,44.41,44.46,44.25,44.27,60097.0,41.7311,41.7781,41.5807,41.5995,60097.0
2022-02-23 15:05:00,44.27,44.32,44.19,44.23,51008.0,41.5995,41.6465,41.5243,41.5619,51008.0
2022-02-23 15:10:00,44.22,44.29,44.18,44.28,44110.0,41.5525,41.6183,41.5149,41.6089,44110.0
2022-02-23 15:15:00,44.28,44.34,44.21,44.22,57367.0,41.6089,41.6653,41.5431,41.5525,57367.0
2022-02-23 15:20:00,44.22,44.27,44.11,44.15,257879.0,41.5525,41.5995,41.4492,41.4868,257879.0
2022-02-23 15:25:00,44.16,44.35,44.14,44.35,73372.0,41.4962,41.6747,41.4774,41.6747,73372.0
2022-02-23 15:30:00,44.34,44.36,44.21,44.27,79948.0,41.6653,41.6841,41.5431,41.5995,79948.0
2022-02-23 15:35:00,44.27,44.31,44.11,44.11,80138.0,41.5995,41.6371,41.4492,41.4492,80138.0
2022-02-23 15:40:00,44.11,44.18,44.08,44.11,101516.0,41.4492,41.5149,41.421,41.4492,101516.0
2022-02-23 15:45:00,44.11,44.16,44.02,44.05,172958.0,41.4492,41.4962,41.3646,41.3928,172958.0
2022-02-23 15:50:00,44.05,44.08,43.95,43.97,249683.0,41.3928,41.421,41.2988,41.3176,249683.0
2022-02-23 15:55:00,43.97,44.05,43.96,44.01,292337.0,41.3176,41.3928,41.3082,41.3552,292337.0
2022-02-24 09:30:00,41.52,42.07,41.2,42.07,664641.0,39.0154,39.5322,38.7147,39.5322,664641.0
2022-02-24 09:35:00,42.08,42.29,41.88,42.29,255245.0,39.5416,39.739,39.3537,39.739,255245.0
2022-02-24 09:40:00,42.28,42.31,42.03,42.07,302232.0,39.7296,39.7578,39.4946,39.5322,302232.0
2022-02-24 09:45:00,42.08,42.72,41.93,42.72,260677.0,39.5416,40.143,39.4007,40.143,260677.0
2022-02-24 09:50:00,42.73,43.04,42.69,42.98,215131.0,40.1524,40.4437,40.1148,40.3873,215131.0
2022-02-24 09:55:00,42.98,43.27,42.88,43.27,159574.0,40.3873,40.6598,40.2934,40.6598,159574.0
2022-02-24 10:00:00,43.27,43.28,42.92,43.14,258792.0,40.6598,40.6692,40.331,40.5377,258792.0
2022-02-24 10:05:00,43.14,43.26,43.01,43.25,179812.0,40.5377,40.6504,40.4155,40.641,179812.0
2022-02-24 10:10:00,43.24,43.42,43.2,43.36,95890.0,40.6317,40.8008,40.5941,40.7444,95890.0
2022-02-24 10:15:00,43.35,43.76,43.25,43.73,130843.0,40.735,41.1203,40.641,41.0921,130843.0
2022-02-24 10:20:00,43.74,43.81,43.33,43.35,140247.0,41.1015,41.1673,40.7162,40.735,140247.0
2022-02-24 10:25:00,43.33,43.41,43.06,43.11,62787.0,40.7162,40.7914,40.4625,40.5095,62787.0
2022-02-24 10:30:00,43.1,43.25,42.98,43.19,85966.0,40.5001,40.641,40.3873,40.5847,85966.0
2022-02-24 10:35:00,43.18,43.2,42.9,43.03,72575.0,40.5753,40.5941,40.3122,40.4343,72575.0
2022-02-24 10:40:00,43.01,43.2,42.88,43.11,71152.0,40.4155,40.5941,40.2934,40.5095,71152.0
2022-02-24 10:45:00,43.11,43.36,43.09,43.27,70834.0,40.5095,40.7444,40.4907,40.6598,70834.0
2022-02-24 10:50:00,43.26,43.28,43.06,43.22,61768.0,40.6504,40.6692,40.4625,40.6129,61768.0
2022-02-24 10:55:00,43.22,43.29,43.14,43.18,64758.0,40.6129,40.6786,40.5377,40.5753,64758.0
2022-02-24 11:00:00,43.16,43.3,43.01,43.06,76402.0,40.5565,40.688,40.4155,40.4625,76402.0
2022-02-24 11:05:00,43.04,43.41,43.04,43.37,70906.0,40.4437,40.7914,40.4437,40.7538,70906.0
2022-02-24 11:10:00,43.37,43.42,43.26,43.33,54325.0,40.7538,40.8008,40.6504,40.7162,54325.0
2022-02-24 11:15:00,43.33,43.48,43.32,43.46,69699.0,40.7162,40.8572,40.7068,40.8384,69699.0
2022-02-24 11:20:00,43.45,43.47,43.2,43.22,69968.0,40.829,40.8478,40.5941,40.6129,69968.0
2022-02-24 11:25:00,43.23,43.23,43.05,43.09,70975.0,40.6223,40.6223,40.4531,40.4907,70975.0
2022-02-24 11:30:00,43.09,43.17,42.95,43.01,59384.0,40.4907,40.5659,40.3591,40.4155,59384.0
2022-02-24 11:35:00,43.02,43.06,42.84,42.96,72403.0,40.4249,40.4625,40.2558,40.3685,72403.0
2022-02-24 11:40:00,42.95,43.01,42.79,42.87,88361.0,40.3591,40.4155,40.2088,40.284,88361.0
2022-02-24 11:45:00,42.87,43.03,42.83,43.03,44990.0,40.284,40.4343,40.2464,40.4343,44990.0
2022-02-24 11:50:00,43.03,43.15,42.99,43.13,42846.0,40.4343,40.5471,40.3967,40.5283,42846.0
2022-02-24 11:55:00,43.12,43.25,43.08,43.25,54413.0,40.5189,40.641,40.4813,40.641,54413.0
2022-02-24 12:00:00,43.27,43.33,43.22,43.29,57611.0,40.6598,40.7162,40.6129,40.6786,57611.0
2022-02-24 12:05:00,43.27,43.27,43.03,43.07,53395.0,40.6598,40.6598,40.4343,40.4719,53395.0
2022-02-24 12:10:00,43.07,43.09,42.86,42.89,57168.0,40.4719,40.4907,40.2746,40.3028,57168.0
2022-02-24 12:15:00,42.88,42.95,42.82,42.88,35328.0,40.2934,40.3591,40.237,40.2934,35328.0
2022-02-24 12:20:00,42.88,42.9,42.74,42.75,49846.0,40.2934,40.3122,40.1618,40.1712,49846.0
2022-02-24 12:25:00,42.74,42.91,42.74,42.91,37921.0,40.1618,40.3216,40.1618,40.3216,37921.0
2022-02-24 12:30:00,42.89,42.96,42.77,42.8,50481.0,40.3028,40.3685,40.19,40.2182,50481.0
2022-02-24 12:35:00,42.8,43.06,42.79,43.0,60960.0,40.2182,40.4625,40.2088,40.4061,60960.0
2022-02-24 12:40:00,43.02,43.1,42.92,42.94,44930.0,40.4249,40.5001,40.331,40.3497,44930.0
2022-02-24 12:45:00,42.96,42.99,42.84,42.86,36714.0,40.3685,40.3967,40.2558,40.2746,36714.0
2022-02-24 12:50:00,42.87,42.92,42.77,42.81,30840.0,40.284,40.331,40.19,40.2276,30840.0
2022-02-24 12:55:00,42.82,42.88,42.74,42.76,46783.0,40.237,40.2934,40.1618,40.1806,46783.0
2022-02-24 13:00:00,42.75,42.81,42.72,42.77,91791.0,40.1712,40.2276,40.143,40.19,91791.0
2022-02-24 13:05:00,42.77,42.96,42.76,42.91,55941.0,40.19,40.3685,40.1806,40.3216,55941.0
2022-02-24 13:10:00,42.89,42.99,42.83,42.87,47072.0,40.3028,40.3967,40.2464,40.284,47072.0
2022-02-24 13:15:00,42.86,42.99,42.85,42.97,51786.0,40.2746,40.3967,40.2652,40.3779,51786.0
2022-02-24 13:20:00,42.96,42.99,42.78,42.8,70772.0,40.3685,40.3967,40.1994,40.2182,70772.0
2022-02-24 13:25:00,42.8,42.88,42.75,42.75,118804.0,40.2182,40.2934,40.1712,40.1712,118804.0
2022-02-24 13:30:00,42.76,42.99,42.75,42.94,65374.0,40.1806,40.3967,40.1712,40.3497,65374.0
2022-02-24 13:35:00,42.95,43.12,42.93,43.09,67110.0,40.3591,40.5189,40.3404,40.4907,67110.0
2022-02-24 13:40:00,43.09,43.16,42.91,42.94,49108.0,40.4907,40.5565,40.3216,40.3497,49108.0
2022-02-24 13:45:00,42.93,43.27,42.81,43.27,57252.0,40.3404,40.6598,40.2276,40.6598,57252.0
2022-02-24 13:50:00,43.27,43.33,43.19,43.21,58598.0,40.6598,40.7162,40.5847,40.6035,58598.0
2022-02-24 13:55:00,43.21,43.21,43.02,43.09,78583.0,40.6035,40.6035,40.4249,40.4907,78583.0
2022-02-24 14:00:00,43.06,43.14,43.01,43.12,75271.0,40.4625,40.5377,40.4155,40.5189,75271.0
2022-02-24 14:05:00,43.13,43.25,43.02,43.08,72913.0,40.5283,40.641,40.4249,40.4813,72913.0
2022-02-24 14:10:00,43.12,43.59,43.11,43.59,216573.0,40.5189,40.9605,40.5095,40.9605,216573.0
2022-02-24 14:15:00,43.56,43.71,43.54,43.7,151347.0,40.9323,41.0733,40.9136,41.0639,151347.0
2022-02-24 14:20:00,43.7,43.77,43.65,43.72,85992.0,41.0639,41.1297,41.0169,41.0827,85992.0
2022-02-24 14:25:00,43.73,43.84,43.71,43.75,57666.0,41.0921,41.1955,41.0733,41.1109,57666.0
2022-02-24 14:30:00,43.76,44.03,43.73,44.01,141235.0,41.1203,41.374,41.0921,41.3552,141235.0
2022-02-24 14:35:00,44.01,44.07,43.97,44.06,68642.0,41.3552,41.4116,41.3176,41.4022,68642.0
2022-02-24 14:40:00,44.06,44.09,43.91,43.93,98196.0,41.4022,41.4304,41.2612,41.28,98196.0
2022-02-24 14:45:00,43.94,44.02,43.86,43.97,54097.0,41.2894,41.3646,41.2143,41.3176,54097.0
2022-02-24 14:50:00,43.96,44.1,43.9,44.08,59718.0,41.3082,41.4398,41.2518,41.421,59718.0
2022-02-24 14:55:00,44.09,44.09,43.92,44.04,80106.0,41.4304,41.4304,41.2706,41.3834,80106.0
2022-02-24 15:00:00,44.04,44.21,44.0,44.18,79552.0,41.3834,41.5431,41.3458,41.5149,79552.0
2022-02-24 15:05:00,44.16,44.2,44.09,44.09,55503.0,41.4962,41.5337,41.4304,41.4304,55503.0
2022-02-24 15:10:00,44.09,44.14,44.06,44.13,68354.0,41.4304,41.4774,41.4022,41.468,68354.0
2022-02-24 15:15:00,44.13,44.14,44.01,44.07,95433.0,41.468,41.4774,41.3552,41.4116,95433.0
2022-02-24 15:20:00,44.07,44.07,43.93,44.05,60575.0,41.4116,41.4116,41.28,41.3928,60575.0
2022-02-24 15:25:00,44.03,44.11,43.95,44.01,86615.0,41.374,41.4492,41.2988,41.3552,86615.0
2022-02-24 15:30:00,44.0,44.31,43.98,44.31,116633.0,41.3458,41.6371,41.327,41.6371,116633.0
2022-02-24 15:35:00,44.3,44.39,44.29,44.37,99278.0,41.6277,41.7123,41.6183,41.6935,99278.0
2022-02-24 15:40:00,44.36,44.42,44.27,44.27,111421.0,41.6841,41.7405,41.5995,41.5995,111421.0
2022-02-24 15:45:00,44.27,44.41,44.25,44.32,126199.0,41.5995,41.7311,41.5807,41.6465,126199.0
2022-02-24 15:50:00,44.33,44.52,44.32,44.41,257409.0,41.6559,41.8344,41.6465,41.7311,257409.0
2022-02-24 15:55:00,44.41,44.42,44.28,44.35,356998.0,41.7311,41.7405,41.6089,41.6747,356998.0
2022-02-25 09:30:00,44.82,45.57,44.77,45.51,200881.0,42.1163,42.8211,42.0694,42.7647,200881.0
2022-02-25 09:35:00,45.49,45.65,45.34,45.34,94844.0,42.7459,42.8963,42.605,42.605,94844.0
2022-02-25 09:40:00,45.34,45.36,44.79,44.83,136415.0,42.605,42.6238,42.0882,42.1257,136415.0
2022-02-25 09:45:00,44.87,45.12,44.82,45.07,102455.0,42.1633,42.3982,42.1163,42.3513,102455.0
2022-02-25 09:50:00,45.06,45.2,44.87,45.01,85707.0,42.3419,42.4734,42.1633,42.2949,85707.0
2022-02-25 09:55:00,45.0,45.04,44.74,44.78,68295.0,42.2855,42.3231,42.0412,42.0788,68295.0
2022-02-25 10:00:00,44.8,44.82,44.61,44.62,62248.0,42.0975,42.1163,41.919,41.9284,62248.0
2022-02-25 10:05:00,44.61,44.79,44.6,44.77,60244.0,41.919,42.0882,41.9096,42.0694,60244.0
2022-02-25 10:10:00,44.77,44.85,44.63,44.75,58403.0,42.0694,42.1445,41.9378,42.0506,58403.0
2022-02-25 10:15:00,44.73,44.96,44.69,44.94,59848.0,42.0318,42.2479,41.9942,42.2291,59848.0
2022-02-25 10:20:00,44.94,45.09,44.9,45.01,55068.0,42.2291,42.3701,42.1915,42.2949,55068.0
2022-02-25 10:25:00,44.99,45.07,44.97,45.05,41293.0,42.2761,42.3513,42.2573,42.3325,41293.0
2022-02-25 10:30:00,45.05,45.12,44.92,45.0,42245.0,42.3325,42.3982,42.2103,42.2855,42245.0
2022-02-25 10:35:00,44.98,45.05,44.9,45.05,35623.0,42.2667,42.3325,42.1915,42.3325,35623.0
2022-02-25 10:40:00,45.07,45.27,45.06,45.27,45204.0,42.3513,42.5392,42.3419,42.5392,45204.0
2022-02-25 10:45:00,45.26,45.29,45.22,45.27,25861.0,42.5298,42.558,42.4922,42.5392,25861.0
2022-02-25 10:50:00,45.25,45.41,45.18,45.33,43437.0,42.5204,42.6708,42.4546,42.5956,43437.0
2022-02-25 10:55:00,45.33,45.38,45.16,45.22,41271.0,42.5956,42.6426,42.4358,42.4922,41271.0
2022-02-25 11:00:00,45.21,45.3,45.08,45.26,68677.0,42.4828,42.5674,42.3607,42.5298,68677.0
2022-02-25 11:05:00,45.25,45.29,45.18,45.29,39357.0,42.5204,42.558,42.4546,42.558,39357.0
2022-02-25 11:10:00,45.28,45.44,45.27,45.39,31965.0,42.5486,42.6989,42.5392,42.652,31965.0
2022-02-25 11:15:00,45.38,45.41,45.23,45.31,57511.0,42.6426,42.6708,42.5016,42.5768,57511.0
2022-02-25 11:20:00,45.34,45.37,45.28,45.35,31515.0,42.605,42.6332,42.5486,42.6144,31515.0
2022-02-25 11:25:00,45.36,45.39,45.21,45.24,50203.0,42.6238,42.652,42.4828,42.511,50203.0
2022-02-25 11:30:00,45.25,45.25,45.16,45.18,42008.0,42.5204,42.5204,42.4358,42.4546,42008.0
2022-02-25 11:35:00,45.19,45.27,45.16,45.22,53080.0,42.464,42.5392,42.4358,42.4922,53080.0
2022-02-25 11:40:00,45.23,45.38,45.16,45.33,63328.0,42.5016,42.6426,42.4358,42.5956,63328.0
2022-02-25 11:45:00,45.34,45.41,45.33,45.36,49514.0,42.605,42.6708,42.5956,42.6238,49514.0
2022-02-25 11:50:00,45.37,45.55,45.37,45.54,37011.0,42.6332,42.8023,42.6332,42.7929,37011.0
2022-02-25 11:55:00,45.54,45.62,45.51,45.56,41369.0,42.7929,42.8681,42.7647,42.8117,41369.0
2022-02-25 12:00:00,45.56,45.64,45.54,45.55,35175.0,42.8117,42.8869,42.7929,42.8023,35175.0
2022-02-25 12:05:00,45.56,45.61,45.51,45.53,48028.0,42.8117,42.8587,42.7647,42.7835,48028.0
2022-02-25 12:10:00,45.54,45.58,45.43,45.43,46470.0,42.7929,42.8305,42.6895,42.6895,46470.0
2022-02-25 12:15:00,45.42,45.47,45.39,45.46,49793.0,42.6801,42.7271,42.652,42.7177,49793.0
2022-02-25 12:20:00,45.47,45.47,45.35,45.42,49841.0,42.7271,42.7271,42.6144,42.6801,49841.0
2022-02-25 12:25:00,45.42,45.47,45.39,45.47,49692.0,42.6801,42.7271,42.652,42.7271,49692.0
2022-02-25 12:30:00,45.48,45.52,45.45,45.47,32916.0,42.7365,42.7741,42.7083,42.7271,32916.0
2022-02-25 12:35:00,45.47,45.48,45.37,45.42,56278.0,42.7271,42.7365,42.6332,42.6801,56278.0
2022-02-25 12:40:00,45.43,45.47,45.4,45.45,39898.0,42.6895,42.7271,42.6614,42.7083,39898.0
2022-02-25 12:45:00,45.45,45.46,45.37,45.39,33372.0,42.7083,42.7177,42.6332,42.652,33372.0
2022-02-25 12:50:00,45.37,45.39,45.29,45.29,51103.0,42.6332,42.652,42.558,42.558,51103.0
2022-02-25 12:55:00,45.3,45.36,45.23,45.3,68079.0,42.5674,42.6238,42.5016,42.5674,68079.0
2022-02-25 13:00:00,45.3,45.45,45.3,45.43,48038.0,42.5674,42.7083,42.5674,42.6895,48038.0
2022-02-25 13:05:00,45.42,45.43,45.3,45.33,35673.0,42.6801,42.6895,42.5674,42.5956,35673.0
2022-02-25 13:10:00,45.33,45.36,45.24,45.34,44391.0,42.5956,42.6238,42.511,42.605,44391.0
2022-02-25 13:15:00,45.34,45.44,45.25,45.43,72391.0,42.605,42.6989,42.5204,42.6895,72391.0
2022-02-25 13:20:00,45.43,45.46,45.37,45.4,43828.0,42.6895,42.7177,42.6332,42.6614,43828.0
2022-02-25 13:25:00,45.4,45.45,45.34,45.36,69651.0,42.6614,42.7083,42.605,42.6238,69651.0
2022-02-25 13:30:00,45.36,45.47,45.34,45.42,55064.0,42.6238,42.7271,42.605,42.6801,55064.0
2022-02-25 13:35:00,45.42,45.42,45.29,45.37,40889.0,42.6801,42.6801,42.558,42.6332,40889.0
2022-02-25 13:40:00,45.38,45.4,45.35,45.36,31006.0,42.6426,42.6614,42.6144,42.6238,31006.0
2022-02-25 13:45:00,45.36,45.38,45.31,45.36,53781.0,42.6238,42.6426,42.5768,42.6238,53781.0
2022-02-25 13:50:00,45.35,45.37,45.31,45.33,37204.0,42.6144,42.6332,42.5768,42.5956,37204.0
2022-02-25 13:55:00,45.31,45.32,45.17,45.2,96998.0,42.5768,42.5862,42.4452,42.4734,96998.0
2022-02-25 14:00:00,45.2,45.25,45.09,45.23,54680.0,42.4734,42.5204,42.3701,42.5016,54680.0
2022-02-25 14:05:00,45.22,45.22,45.13,45.15,28893.0,42.4922,42.4922,42.4076,42.4264,28893.0
2022-02-25 14:10:00,45.16,45.18,45.1,45.13,115067.0,42.4358,42.4546,42.3795,42.4076,115067.0
2022-02-25 14:15:00,45.14,45.17,45.11,45.14,37681.0,42.417,42.4452,42.3888,42.417,37681.0
2022-02-25 14:20:00,45.14,45.21,45.12,45.18,121924.0,42.417,42.4828,42.3982,42.4546,121924.0
2022-02-25 14:25:00,45.17,45.19,45.12,45.14,64649.0,42.4452,42.464,42.3982,42.417,64649.0
2022-02-25 14:30:00,45.15,45.18,44.99,45.01,77121.0,42.4264,42.4546,42.2761,42.2949,77121.0
2022-02-25 14:35:00,45.02,45.14,45.01,45.07,37032.0,42.3043,42.417,42.2949,42.3513,37032.0
2022-02-25 14:40:00,45.07,45.16,45.02,45.09,58482.0,42.3513,42.4358,42.3043,42.3701,58482.0
2022-02-25 14:45:00,45.07,45.11,45.03,45.04,56337.0,42.3513,42.3888,42.3137,42.3231,56337.0
2022-02-25 14:50:00,45.03,45.06,44.9,44.95,48280.0,42.3137,42.3419,42.1915,42.2385,48280.0
2022-02-25 14:55:00,44.96,45.07,44.95,45.02,47148.0,42.2479,42.3513,42.2385,42.3043,47148.0
2022-02-25 15:00:00,45.02,45.03,44.93,44.95,34562.0,42.3043,42.3137,42.2197,42.2385,34562.0
2022-02-25 15:05:00,44.95,45.0,44.94,44.98,51540.0,42.2385,42.2855,42.2291,42.2667,51540.0
2022-02-25 15:10:00,44.98,44.99,44.9,44.98,40140.0,42.2667,42.2761,42.1915,42.2667,40140.0
2022-02-25 15:15:00,44.98,45.14,44.94,45.12,53709.0,42.2667,42.417,42.2291,42.3982,53709.0
2022-02-25 15:20:00,45.13,45.21,45.09,45.16,47769.0,42.4076,42.4828,42.3701,42.4358,47769.0
2022-02-25 15:25:00,45.16,45.16,44.99,45.0,62455.0,42.4358,42.4358,42.2761,42.2855,62455.0
2022-02-25 15:30:00,45.01,45.06,44.91,44.91,81663.0,42.2949,42.3419,42.2009,42.2009,81663.0
2022-02-25 15:35:00,44.9,45.01,44.87,44.98,108894.0,42.1915,42.2949,42.1633,42.2667,108894.0
2022-02-25 15:40:00,44.98,45.05,44.92,44.99,102924.0,42.2667,42.3325,42.2103,42.2761,102924.0
2022-02-25 15:45:00,44.98,45.11,44.96,45.07,119946.0,42.2667,42.3888,42.2479,42.3513,119946.0
2022-02-25 15:50:00,45.08,45.2,45.08,45.1,190732.0,42.3607,42.4734,42.3607,42.3795,190732.0
2022-02-25 15:55:00,45.11,45.15,45.03,45.14,307845.0,42.3888,42.4264,42.3137,42.417,307845.0
2022-02-28 09:30:00,44.35,44.48,43.87,43.96,178491.0,41.6747,41.7969,41.2236,41.3082,178491.0
2022-02-28 09:35:00,44.03,44.14,43.74,43.8,139643.0,41.374,41.4774,41.1015,41.1579,139643.0
2022-02-28 09:40:00,43.8,43.92,43.52,43.66,111900.0,41.1579,41.2706,40.8948,41.0263,111900.0
2022-02-28 09:45:00,43.65,43.74,43.43,43.48,84303.0,41.0169,41.1015,40.8102,40.8572,84303.0
2022-02-28 09:50:00,43.46,43.61,43.33,43.6,76428.0,40.8384,40.9793,40.7162,40.9699,76428.0
2022-02-28 09:55:00,43.59,43.9,43.58,43.85,123682.0,40.9605,41.2518,40.9511,41.2049,123682.0
2022-02-28 10:00:00,43.86,43.93,43.42,43.48,104935.0,41.2143,41.28,40.8008,40.8572,104935.0
2022-02-28 10:05:00,43.49,43.59,43.42,43.54,55070.0,40.8666,40.9605,40.8008,40.9136,55070.0
2022-02-28 10:10:00,43.54,43.62,43.41,43.48,215050.0,40.9136,40.9887,40.7914,40.8572,215050.0
2022-02-28 10:15:00,43.48,43.58,43.44,43.49,44626.0,40.8572,40.9511,40.8196,40.8666,44626.0
2022-02-28 10:20:00,43.5,43.68,43.47,43.66,41442.0,40.876,41.0451,40.8478,41.0263,41442.0
2022-02-28 10:25:00,43.67,43.69,43.56,43.61,51747.0,41.0357,41.0545,40.9323,40.9793,51747.0
2022-02-28 10:30:00,43.61,43.76,43.58,43.58,41139.0,40.9793,41.1203,40.9511,40.9511,41139.0
2022-02-28 10:35:00,43.58,43.91,43.57,43.85,49403.0,40.9511,41.2612,40.9417,41.2049,49403.0
2022-02-28 10:40:00,43.89,44.03,43.86,44.02,188557.0,41.2424,41.374,41.2143,41.3646,188557.0
2022-02-28 10:45:00,44.02,44.12,43.99,44.05,95355.0,41.3646,41.4586,41.3364,41.3928,95355.0
2022-02-28 10:50:00,44.05,44.28,44.05,44.15,208517.0,41.3928,41.6089,41.3928,41.4868,208517.0
2022-02-28 10:55:00,44.16,44.43,44.16,44.33,271619.0,41.4962,41.7499,41.4962,41.6559,271619.0
2022-02-28 11:00:00,44.33,44.59,44.3,44.55,244363.0,41.6559,41.9002,41.6277,41.8626,244363.0
2022-02-28 11:05:00,44.56,44.63,44.46,44.49,102179.0,41.872,41.9378,41.7781,41.8062,102179.0
2022-02-28 11:10:00,44.49,44.56,44.38,44.39,106921.0,41.8062,41.872,41.7029,41.7123,106921.0
2022-02-28 11:15:00,44.38,44.53,44.36,44.47,58607.0,41.7029,41.8438,41.6841,41.7875,58607.0
2022-02-28 11:20:00,44.48,44.51,44.44,44.46,51482.0,41.7969,41.825,41.7593,41.7781,51482.0
2022-02-28 11:25:00,44.46,44.71,44.45,44.65,77594.0,41.7781,42.013,41.7687,41.9566,77594.0
2022-02-28 11:30:00,44.66,44.8,44.65,44.7,92607.0,41.966,42.0975,41.9566,42.0036,92607.0
2022-02-28 11:35:00,44.69,44.84,44.62,44.77,185660.0,41.9942,42.1351,41.9284,42.0694,185660.0
2022-02-28 11:40:00,44.78,44.78,44.63,44.65,56539.0,42.0788,42.0788,41.9378,41.9566,56539.0
2022-02-28 11:45:00,44.65,44.73,44.57,44.59,72159.0,41.9566,42.0318,41.8814,41.9002,72159.0
2022-02-28 11:50:00,44.6,44.65,44.53,44.64,55280.0,41.9096,41.9566,41.8438,41.9472,55280.0
2022-02-28 11:55:00,44.65,44.78,44.65,44.75,101340.0,41.9566,42.0788,41.9566,42.0506,101340.0
2022-02-28 12:00:00,44.75,44.76,44.57,44.58,45313.0,42.0506,42.06,41.8814,41.8908,45313.0
2022-02-28 12:05:00,44.58,44.59,44.45,44.45,128886.0,41.8908,41.9002,41.7687,41.7687,128886.0
2022-02-28 12:10:00,44.45,44.5,44.36,44.42,99577.0,41.7687,41.8156,41.6841,41.7405,99577.0
2022-02-28 12:15:00,44.43,44.45,44.35,44.45,87644.0,41.7499,41.7687,41.6747,41.7687,87644.0
2022-02-28 12:20:00,44.45,44.59,44.45,44.5,81756.0,41.7687,41.9002,41.7687,41.8156,81756.0
2022-02-28 12:25:00,44.51,44.57,44.5,44.52,39022.0,41.825,41.8814,41.8156,41.8344,39022.0
2022-02-28 12:30:00,44.5,44.57,44.43,44.43,56856.0,41.8156,41.8814,41.7499,41.7499,56856.0
2022-02-28 12:35:00,44.44,44.44,44.23,44.23,64050.0,41.7593,41.7593,41.5619,41.5619,64050.0
2022-02-28 12:40:00,44.25,44.28,44.02,44.02,49960.0,41.5807,41.6089,41.3646,41.3646,49960.0
2022-02-28 12:45:00,44.02,44.05,43.91,44.05,62252.0,41.3646,41.3928,41.2612,41.3928,62252.0
2022-02-28 12:50:00,44.03,44.07,43.93,44.01,34675.0,41.374,41.4116,41.28,41.3552,34675.0
2022-02-28 12:55:00,44.01,44.05,43.94,44.0,29847.0,41.3552,41.3928,41.2894,41.3458,29847.0
2022-02-28 13:00:00,44.0,44.17,43.99,44.15,31009.0,41.3458,41.5056,41.3364,41.4868,31009.0
2022-02-28 13:05:00,44.15,44.25,44.13,44.24,20020.0,41.4868,41.5807,41.468,41.5713,20020.0
2022-02-28 13:10:00,44.24,44.29,44.21,44.22,40778.0,41.5713,41.6183,41.5431,41.5525,40778.0
2022-02-28 13:15:00,44.23,44.23,43.99,44.02,59371.0,41.5619,41.5619,41.3364,41.3646,59371.0
2022-02-28 13:20:00,44.01,44.03,43.88,43.91,61606.0,41.3552,41.374,41.233,41.2612,61606.0
2022-02-28 13:25:00,43.9,44.03,43.89,43.98,81199.0,41.2518,41.374,41.2424,41.327,81199.0
2022-02-28 13:30:00,43.96,44.09,43.88,43.96,81468.0,41.3082,41.4304,41.233,41.3082,81468.0
2022-02-28 13:35:00,43.97,43.98,43.87,43.96,42907.0,41.3176,41.327,41.2236,41.3082,42907.0
2022-02-28 13:40:00,43.95,44.01,43.88,43.9,24140.0,41.2988,41.3552,41.233,41.2518,24140.0
2022-02-28 13:45:00,43.89,43.95,43.87,43.93,64690.0,41.2424,41.2988,41.2236,41.28,64690.0
2022-02-28 13:50:00,43.93,44.0,43.9,43.91,69725.0,41.28,41.3458,41.2518,41.2612,69725.0
2022-02-28 13:55:00,43.91,43.94,43.8,43.82,51651.0,41.2612,41.2894,41.1579,41.1767,51651.0
2022-02-28 14:00:00,43.8,43.8,43.54,43.57,72120.0,41.1579,41.1579,40.9136,40.9417,72120.0
2022-02-28 14:05:00,43.57,43.63,43.43,43.44,66635.0,40.9417,40.9981,40.8102,40.8196,66635.0
2022-02-28 14:10:00,43.44,43.49,43.4,43.46,50286.0,40.8196,40.8666,40.782,40.8384,50286.0
2022-02-28 14:15:00,43.46,43.52,43.38,43.5,73662.0,40.8384,40.8948,40.7632,40.876,73662.0
2022-02-28 14:20:00,43.49,43.49,43.32,43.34,97389.0,40.8666,40.8666,40.7068,40.7256,97389.0
2022-02-28 14:25:00,43.35,43.39,43.3,43.35,76115.0,40.735,40.7726,40.688,40.735,76115.0
2022-02-28 14:30:00,43.36,43.46,43.33,43.35,95229.0,40.7444,40.8384,40.7162,40.735,95229.0
2022-02-28 14:35:00,43.34,43.52,43.33,43.46,85177.0,40.7256,40.8948,40.7162,40.8384,85177.0
2022-02-28 14:40:00,43.45,43.73,43.45,43.7,51185.0,40.829,41.0921,40.829,41.0639,51185.0
2022-02-28 14:45:00,43.7,43.7,43.62,43.65,35679.0,41.0639,41.0639,40.9887,41.0169,35679.0
2022-02-28 14:50:00,43.65,43.67,43.6,43.64,32918.0,41.0169,41.0357,40.9699,41.0075,32918.0
2022-02-28 14:55:00,43.64,43.74,43.63,43.65,50665.0,41.0075,41.1015,40.9981,41.0169,50665.0
2022-02-28 15:00:00,43.65,43.69,43.55,43.56,43551.0,41.0169,41.0545,40.923,40.9323,43551.0
2022-02-28 15:05:00,43.55,43.62,43.48,43.59,89204.0,40.923,40.9887,40.8572,40.9605,89204.0
2022-02-28 15:10:00,43.59,43.61,43.48,43.56,42268.0,40.9605,40.9793,40.8572,40.9323,42268.0
2022-02-28 15:15:00,43.56,43.75,43.55,43.73,111404.0,40.9323,41.1109,40.923,41.0921,111404.0
2022-02-28 15:20:00,43.73,43.82,43.72,43.79,107465.0,41.0921,41.1767,41.0827,41.1485,107465.0
2022-02-28 15:25:00,43.79,43.86,43.74,43.74,67476.0,41.1485,41.2143,41.1015,41.1015,67476.0
2022-02-28 15:30:00,43.72,43.74,43.65,43.71,102172.0,41.0827,41.1015,41.0169,41.0733,102172.0
2022-02-28 15:35:00,43.7,43.73,43.62,43.69,137670.0,41.0639,41.0921,40.9887,41.0545,137670.0
2022-02-28 15:40:00,43.69,43.87,43.69,43.85,113025.0,41.0545,41.2236,41.0545,41.2049,113025.0
2022-02-28 15:45:00,43.84,43.96,43.84,43.89,191295.0,41.1955,41.3082,41.1955,41.2424,191295.0
2022-02-28 15:50:00,43.88,43.95,43.79,43.86,439623.0,41.233,41.2988,41.1485,41.2143,439623.0
2022-02-28 15:55:00,43.86,43.95,43.79,43.8,779181.0,41.2143,41.2988,41.1485,41.1579,779181.0
2022-03-01 09:30:00,43.4,43.45,43.1,43.45,202381.0,40.782,40.829,40.5001,40.829,202381.0
2022-03-01 09:35:00,43.47,43.56,43.06,43.07,117220.0,40.8478,40.9323,40.4625,40.4719,117220.0
2022-03-01 09:40:00,43.05,43.17,42.95,43.11,168921.0,40.4531,40.5659,40.3591,40.5095,168921.0
2022-03-01 09:45:00,43.12,43.13,42.87,43.07,89590.0,40.5189,40.5283,40.284,40.4719,89590.0
2022-03-01 09:50:00,43.07,43.17,42.81,42.9,133717.0,40.4719,40.5659,40.2276,40.3122,133717.0
2022-03-01 09:55:00,42.91,42.97,42.8,42.84,38042.0,40.3216,40.3779,40.2182,40.2558,38042.0
2022-03-01 10:00:00,42.85,43.14,42.76,42.77,58912.0,40.2652,40.5377,40.1806,40.19,58912.0
2022-03-01 10:05:00,42.76,42.79,42.6,42.61,61701.0,40.1806,40.2088,40.0303,40.0397,61701.0
2022-03-01 10:10:00,42.61,42.63,42.49,42.51,126888.0,40.0397,40.0584,39.9269,39.9457,126888.0
2022-03-01 10:15:00,42.5,42.64,42.41,42.42,179324.0,39.9363,40.0678,39.8517,39.8611,179324.0
2022-03-01 10:20:00,42.43,42.58,42.4,42.48,87002.0,39.8705,40.0115,39.8423,39.9175,87002.0
2022-03-01 10:25:00,42.49,42.64,42.48,42.64,63208.0,39.9269,40.0678,39.9175,40.0678,63208.0
2022-03-01 10:30:00,42.65,42.8,42.57,42.57,70746.0,40.0772,40.2182,40.0021,40.0021,70746.0
2022-03-01 10:35:00,42.57,42.72,42.54,42.67,47682.0,40.0021,40.143,39.9739,40.096,47682.0
2022-03-01 10:40:00,42.65,42.67,42.42,42.42,70372.0,40.0772,40.096,39.8611,39.8611,70372.0
2022-03-01 10:45:00,42.41,42.5,42.38,42.43,62683.0,39.8517,39.9363,39.8235,39.8705,62683.0
2022-03-01 10:50:00,42.43,42.52,42.35,42.43,145076.0,39.8705,39.9551,39.7953,39.8705,145076.0
2022-03-01 10:55:00,42.43,42.43,42.22,42.23,140637.0,39.8705,39.8705,39.6732,39.6826,140637.0
2022-03-01 11:00:00,42.22,42.25,42.11,42.13,88390.0,39.6732,39.7014,39.5698,39.5886,88390.0
2022-03-01 11:05:00,42.13,42.14,41.92,41.99,342919.0,39.5886,39.598,39.3913,39.4571,342919.0
2022-03-01 11:10:00,42.0,42.01,41.9,41.92,102120.0,39.4665,39.4758,39.3725,39.3913,102120.0
2022-03-01 11:15:00,41.91,41.92,41.75,41.77,124091.0,39.3819,39.3913,39.2315,39.2503,124091.0
2022-03-01 11:20:00,41.77,41.8,41.68,41.68,91286.0,39.2503,39.2785,39.1658,39.1658,91286.0
2022-03-01 11:25:00,41.68,41.68,41.47,41.48,193549.0,39.1658,39.1658,38.9684,38.9778,193549.0
2022-03-01 11:30:00,41.48,41.52,41.38,41.4,176099.0,38.9778,39.0154,38.8839,38.9026,176099.0
2022-03-01 11:35:00,41.41,41.57,41.37,41.57,140733.0,38.912,39.0624,38.8745,39.0624,140733.0
2022-03-01 11:40:00,41.57,41.68,41.53,41.54,108371.0,39.0624,39.1658,39.0248,39.0342,108371.0
2022-03-01 11:45:00,41.54,41.54,41.32,41.47,108866.0,39.0342,39.0342,38.8275,38.9684,108866.0
2022-03-01 11:50:00,41.48,41.54,41.4,41.41,84141.0,38.9778,39.0342,38.9026,38.912,84141.0
2022-03-01 11:55:00,41.41,41.41,41.28,41.32,105840.0,38.912,38.912,38.7899,38.8275,105840.0
2022-03-01 12:00:00,41.32,41.39,41.3,41.39,279813.0,38.8275,38.8932,38.8087,38.8932,279813.0
2022-03-01 12:05:00,41.39,41.5,41.38,41.4,97857.0,38.8932,38.9966,38.8839,38.9026,97857.0
2022-03-01 12:10:00,41.39,41.58,41.36,41.58,72938.0,38.8932,39.0718,38.8651,39.0718,72938.0
2022-03-01 12:15:00,41.56,41.69,41.45,41.68,95222.0,39.053,39.1752,38.9496,39.1658,95222.0
2022-03-01 12:20:00,41.69,41.7,41.58,41.63,157919.0,39.1752,39.1845,39.0718,39.1188,157919.0
2022-03-01 12:25:00,41.62,41.76,41.58,41.73,80481.0,39.1094,39.2409,39.0718,39.2127,80481.0
2022-03-01 12:30:00,41.72,41.73,41.65,41.66,49202.0,39.2033,39.2127,39.1376,39.147,49202.0
2022-03-01 12:35:00,41.66,41.68,41.61,41.63,55781.0,39.147,39.1658,39.1,39.1188,55781.0
2022-03-01 12:40:00,41.63,41.84,41.63,41.83,59506.0,39.1188,39.3161,39.1188,39.3067,59506.0
2022-03-01 12:45:00,41.82,41.9,41.78,41.85,79239.0,39.2973,39.3725,39.2597,39.3255,79239.0
2022-03-01 12:50:00,41.85,41.89,41.75,41.78,28138.0,39.3255,39.3631,39.2315,39.2597,28138.0
2022-03-01 12:55:00,41.78,41.92,41.75,41.89,74234.0,39.2597,39.3913,39.2315,39.3631,74234.0
2022-03-01 13:00:00,41.88,42.0,41.74,41.77,84464.0,39.3537,39.4665,39.2221,39.2503,84464.0
2022-03-01 13:05:00,41.77,41.79,41.7,41.77,82771.0,39.2503,39.2691,39.1845,39.2503,82771.0
2022-03-01 13:10:00,41.78,41.8,41.7,41.74,61577.0,39.2597,39.2785,39.1845,39.2221,61577.0
2022-03-01 13:15:00,41.75,41.76,41.63,41.65,55659.0,39.2315,39.2409,39.1188,39.1376,55659.0
2022-03-01 13:20:00,41.65,41.74,41.64,41.69,59381.0,39.1376,39.2221,39.1282,39.1752,59381.0
2022-03-01 13:25:00,41.7,41.71,41.59,41.61,62263.0,39.1845,39.1939,39.0812,39.1,62263.0
2022-03-01 13:30:00,41.62,41.67,41.57,41.64,62138.0,39.1094,39.1564,39.0624,39.1282,62138.0
2022-03-01 13:35:00,41.66,41.74,41.62,41.71,99603.0,39.147,39.2221,39.1094,39.1939,99603.0
2022-03-01 13:40:00,41.7,41.71,41.57,41.62,93327.0,39.1845,39.1939,39.0624,39.1094,93327.0
2022-03-01 13:45:00,41.61,41.67,41.53,41.55,61180.0,39.1,39.1564,39.0248,39.0436,61180.0
2022-03-01 13:50:00,41.56,41.6,41.52,41.58,39230.0,39.053,39.0906,39.0154,39.0718,39230.0
2022-03-01 13:55:00,41.57,41.69,41.56,41.66,60273.0,39.0624,39.1752,39.053,39.147,60273.0
2022-03-01 14:00:00,41.67,41.68,41.5,41.57,67011.0,39.1564,39.1658,38.9966,39.0624,67011.0
2022-03-01 14:05:00,41.57,41.61,41.51,41.54,54112.0,39.0624,39.1,39.006,39.0342,54112.0
2022-03-01 14:10:00,41.54,41.6,41.5,41.6,75807.0,39.0342,39.0906,38.9966,39.0906,75807.0
2022-03-01 14:15:00,41.61,41.86,41.54,41.85,84943.0,39.1,39.3349,39.0342,39.3255,84943.0
2022-03-01 14:20:00,41.85,41.98,41.84,41.95,80139.0,39.3255,39.4477,39.3161,39.4195,80139.0
2022-03-01 14:25:00,41.94,41.96,41.85,41.87,94892.0,39.4101,39.4289,39.3255,39.3443,94892.0
2022-03-01 14:30:00,41.88,41.91,41.73,41.73,92006.0,39.3537,39.3819,39.2127,39.2127,92006.0
2022-03-01 14:35:00,41.74,41.84,41.72,41.82,58515.0,39.2221,39.3161,39.2033,39.2973,58515.0
2022-03-01 14:40:00,41.81,41.91,41.78,41.9,53635.0,39.2879,39.3819,39.2597,39.3725,53635.0
2022-03-01 14:45:00,41.9,41.94,41.82,41.89,59952.0,39.3725,39.4101,39.2973,39.3631,59952.0
2022-03-01 14:50:00,41.89,41.89,41.75,41.76,74663.0,39.3631,39.3631,39.2315,39.2409,74663.0
2022-03-01 14:55:00,41.76,41.83,41.73,41.75,71536.0,39.2409,39.3067,39.2127,39.2315,71536.0
2022-03-01 15:00:00,41.74,42.05,41.72,42.05,109330.0,39.2221,39.5134,39.2033,39.5134,109330.0
2022-03-01 15:05:00,42.07,42.23,42.07,42.17,102456.0,39.5322,39.6826,39.5322,39.6262,102456.0
2022-03-01 15:10:00,42.18,42.2,42.01,42.09,68253.0,39.6356,39.6544,39.4758,39.551,68253.0
2022-03-01 15:15:00,42.11,42.12,41.91,41.93,66484.0,39.5698,39.5792,39.3819,39.4007,66484.0
2022-03-01 15:20:00,41.94,41.98,41.91,41.97,69913.0,39.4101,39.4477,39.3819,39.4383,69913.0
2022-03-01 15:25:00,41.97,42.05,41.95,41.96,83303.0,39.4383,39.5134,39.4195,39.4289,83303.0
2022-03-01 15:30:00,41.96,41.97,41.87,41.94,95131.0,39.4289,39.4383,39.3443,39.4101,95131.0
2022-03-01 15:35:00,41.95,42.02,41.93,42.01,81222.0,39.4195,39.4852,39.4007,39.4758,81222.0
2022-03-01 15:40:00,42.01,42.03,41.85,41.87,113508.0,39.4758,39.4946,39.3255,39.3443,113508.0
2022-03-01 15:45:00,41.88,41.9,41.81,41.82,215835.0,39.3537,39.3725,39.2879,39.2973,215835.0
2022-03-01 15:50:00,41.82,41.92,41.73,41.89,340803.0,39.2973,39.3913,39.2127,39.3631,340803.0
2022-03-01 15:55:00,41.9,42.01,41.86,41.95,378770.0,39.3725,39.4758,39.3349,39.4195,378770.0
2022-03-02 09:30:00,42.5,42.74,42.41,42.6,195018.0,39.9363,40.1618,39.8517,40.0303,195018.0
2022-03-02 09:35:00,42.56,42.61,42.36,42.41,127909.0,39.9927,40.0397,39.8047,39.8517,127909.0
2022-03-02 09:40:00,42.42,42.57,42.3,42.55,128762.0,39.8611,40.0021,39.7484,39.9833,128762.0
2022-03-02 09:45:00,42.54,42.74,42.5,42.54,95650.0,39.9739,40.1618,39.9363,39.9739,95650.0
2022-03-02 09:50:00,42.54,42.59,42.38,42.51,102769.0,39.9739,40.0209,39.8235,39.9457,102769.0
2022-03-02 09:55:00,42.54,42.62,42.36,42.44,102994.0,39.9739,40.0491,39.8047,39.8799,102994.0
2022-03-02 10:00:00,42.41,42.46,42.31,42.43,50777.0,39.8517,39.8987,39.7578,39.8705,50777.0
2022-03-02 10:05:00,42.42,42.43,42.07,42.17,103014.0,39.8611,39.8705,39.5322,39.6262,103014.0
2022-03-02 10:10:00,42.17,42.2,41.98,41.98,77476.0,39.6262,39.6544,39.4477,39.4477,77476.0
2022-03-02 10:15:00,41.98,42.21,41.96,42.17,95138.0,39.4477,39.6638,39.4289,39.6262,95138.0
2022-03-02 10:20:00,42.16,42.28,42.16,42.22,79788.0,39.6168,39.7296,39.6168,39.6732,79788.0
2022-03-02 10:25:00,42.23,42.54,42.1,42.49,101044.0,39.6826,39.9739,39.5604,39.9269,101044.0
2022-03-02 10:30:00,42.48,42.56,42.12,42.24,97832.0,39.9175,39.9927,39.5792,39.692,97832.0
2022-03-02 10:35:00,42.24,42.43,42.21,42.38,55930.0,39.692,39.8705,39.6638,39.8235,55930.0
2022-03-02 10:40:00,42.38,42.41,42.24,42.34,84227.0,39.8235,39.8517,39.692,39.7859,84227.0
2022-03-02 10:45:00,42.36,42.37,42.17,42.26,60630.0,39.8047,39.8141,39.6262,39.7108,60630.0
2022-03-02 10:50:00,42.26,42.32,42.12,42.15,74075.0,39.7108,39.7671,39.5792,39.6074,74075.0
2022-03-02 10:55:00,42.16,42.35,42.15,42.19,61566.0,39.6168,39.7953,39.6074,39.645,61566.0
2022-03-02 11:00:00,42.2,42.47,42.13,42.44,86767.0,39.6544,39.9081,39.5886,39.8799,86767.0
2022-03-02 11:05:00,42.46,42.67,42.37,42.61,109595.0,39.8987,40.096,39.8141,40.0397,109595.0
2022-03-02 11:10:00,42.61,42.74,42.56,42.67,74891.0,40.0397,40.1618,39.9927,40.096,74891.0
2022-03-02 11:15:00,42.67,42.79,42.66,42.76,100069.0,40.096,40.2088,40.0866,40.1806,100069.0
2022-03-02 11:20:00,42.76,42.88,42.74,42.85,236970.0,40.1806,40.2934,40.1618,40.2652,236970.0
2022-03-02 11:25:00,42.85,42.91,42.83,42.84,86270.0,40.2652,40.3216,40.2464,40.2558,86270.0
2022-03-02 11:30:00,42.84,42.98,42.79,42.8,103870.0,40.2558,40.3873,40.2088,40.2182,103870.0
2022-03-02 11:35:00,42.79,42.85,42.71,42.78,80587.0,40.2088,40.2652,40.1336,40.1994,80587.0
2022-03-02 11:40:00,42.79,43.0,42.76,42.83,84590.0,40.2088,40.4061,40.1806,40.2464,84590.0
2022-03-02 11:45:00,42.82,42.94,42.82,42.83,71576.0,40.237,40.3497,40.237,40.2464,71576.0
2022-03-02 11:50:00,42.85,42.89,42.77,42.8,45124.0,40.2652,40.3028,40.19,40.2182,45124.0
2022-03-02 11:55:00,42.8,42.91,42.79,42.84,39237.0,40.2182,40.3216,40.2088,40.2558,39237.0
2022-03-02 12:00:00,42.86,42.87,42.68,42.68,98350.0,40.2746,40.284,40.1054,40.1054,98350.0
2022-03-02 12:05:00,42.66,42.72,42.62,42.69,57072.0,40.0866,40.143,40.0491,40.1148,57072.0
2022-03-02 12:10:00,42.69,42.79,42.66,42.77,78835.0,40.1148,40.2088,40.0866,40.19,78835.0
2022-03-02 12:15:00,42.76,42.79,42.66,42.67,21451.0,40.1806,40.2088,40.0866,40.096,21451.0
2022-03-02 12:20:00,42.68,42.69,42.61,42.61,23328.0,40.1054,40.1148,40.0397,40.0397,23328.0
2022-03-02 12:25:00,42.61,42.68,42.51,42.66,40111.0,40.0397,40.1054,39.9457,40.0866,40111.0
2022-03-02 12:30:00,42.67,42.75,42.66,42.73,39588.0,40.096,40.1712,40.0866,40.1524,39588.0
2022-03-02 12:35:00,42.72,42.73,42.65,42.69,48010.0,40.143,40.1524,40.0772,40.1148,48010.0
2022-03-02 12:40:00,42.68,42.71,42.54,42.59,29007.0,40.1054,40.1336,39.9739,40.0209,29007.0
2022-03-02 12:45:00,42.59,42.62,42.51,42.58,38366.0,40.0209,40.0491,39.9457,40.0115,38366.0
2022-03-02 12:50:00,42.57,42.59,42.52,42.56,29185.0,40.0021,40.0209,39.9551,39.9927,29185.0
2022-03-02 12:55:00,42.55,42.62,42.52,42.59,36376.0,39.9833,40.0491,39.9551,40.0209,36376.0
2022-03-02 13:00:00,42.6,42.8,42.59,42.79,50791.0,40.0303,40.2182,40.0209,40.2088,50791.0
2022-03-02 13:05:00,42.79,42.8,42.71,42.74,35600.0,40.2088,40.2182,40.1336,40.1618,35600.0
2022-03-02 13:10:00,42.73,42.96,42.72,42.93,118321.0,40.1524,40.3685,40.143,40.3404,118321.0
2022-03-02 13:15:00,42.93,42.94,42.82,42.85,61253.0,40.3404,40.3497,40.237,40.2652,61253.0
2022-03-02 13:20:00,42.86,42.96,42.85,42.91,54541.0,40.2746,40.3685,40.2652,40.3216,54541.0
2022-03-02 13:25:00,42.9,43.03,42.9,43.0,56447.0,40.3122,40.4343,40.3122,40.4061,56447.0
2022-03-02 13:30:00,43.01,43.06,42.99,43.01,53249.0,40.4155,40.4625,40.3967,40.4155,53249.0
2022-03-02 13:35:00,43.0,43.01,42.95,43.0,49176.0,40.4061,40.4155,40.3591,40.4061,49176.0
2022-03-02 13:40:00,42.99,43.01,42.92,43.0,33024.0,40.3967,40.4155,40.331,40.4061,33024.0
2022-03-02 13:45:00,43.0,43.0,42.88,42.89,44929.0,40.4061,40.4061,40.2934,40.3028,44929.0
2022-03-02 13:50:00,42.9,42.96,42.9,42.94,37433.0,40.3122,40.3685,40.3122,40.3497,37433.0
2022-03-02 13:55:00,42.93,42.94,42.87,42.93,37958.0,40.3404,40.3497,40.284,40.3404,37958.0
2022-03-02 14:00:00,42.94,42.95,42.88,42.93,47206.0,40.3497,40.3591,40.2934,40.3404,47206.0
2022-03-02 14:05:00,42.93,43.01,42.91,42.97,53393.0,40.3404,40.4155,40.3216,40.3779,53393.0
2022-03-02 14:10:00,42.97,42.98,42.93,42.93,34404.0,40.3779,40.3873,40.3404,40.3404,34404.0
2022-03-02 14:15:00,42.94,42.95,42.82,42.83,36122.0,40.3497,40.3591,40.237,40.2464,36122.0
2022-03-02 14:20:00,42.83,42.87,42.7,42.71,68059.0,40.2464,40.284,40.1242,40.1336,68059.0
2022-03-02 14:25:00,42.7,42.72,42.62,42.7,48347.0,40.1242,40.143,40.0491,40.1242,48347.0
2022-03-02 14:30:00,42.71,42.71,42.62,42.66,55580.0,40.1336,40.1336,40.0491,40.0866,55580.0
2022-03-02 14:35:00,42.66,42.69,42.58,42.62,45112.0,40.0866,40.1148,40.0115,40.0491,45112.0
2022-03-02 14:40:00,42.62,42.74,42.62,42.72,60677.0,40.0491,40.1618,40.0491,40.143,60677.0
2022-03-02 14:45:00,42.72,42.72,42.58,42.62,51328.0,40.143,40.143,40.0115,40.0491,51328.0
2022-03-02 14:50:00,42.61,42.67,42.46,42.48,78406.0,40.0397,40.096,39.8987,39.9175,78406.0
2022-03-02 14:55:00,42.48,42.53,42.39,42.44,50493.0,39.9175,39.9645,39.8329,39.8799,50493.0
2022-03-02 15:00:00,42.44,42.47,42.4,42.41,65560.0,39.8799,39.9081,39.8423,39.8517,65560.0
2022-03-02 15:05:00,42.41,42.49,42.39,42.43,86465.0,39.8517,39.9269,39.8329,39.8705,86465.0
2022-03-02 15:10:00,42.43,42.48,42.32,42.35,96682.0,39.8705,39.9175,39.7671,39.7953,96682.0
2022-03-02 15:15:00,42.35,42.45,42.32,42.43,57605.0,39.7953,39.8893,39.7671,39.8705,57605.0
2022-03-02 15:20:00,42.43,42.43,42.34,42.38,62689.0,39.8705,39.8705,39.7859,39.8235,62689.0
2022-03-02 15:25:00,42.37,42.4,42.33,42.38,56792.0,39.8141,39.8423,39.7765,39.8235,56792.0
2022-03-02 15:30:00,42.38,42.45,42.35,42.44,99636.0,39.8235,39.8893,39.7953,39.8799,99636.0
2022-03-02 15:35:00,42.43,42.47,42.39,42.41,101815.0,39.8705,39.9081,39.8329,39.8517,101815.0
2022-03-02 15:40:00,42.42,42.52,42.37,42.51,119985.0,39.8611,39.9551,39.8141,39.9457,119985.0
2022-03-02 15:45:00,42.51,42.58,42.5,42.55,192628.0,39.9457,40.0115,39.9363,39.9833,192628.0
2022-03-02 15:50:00,42.55,42.62,42.42,42.43,195943.0,39.9833,40.0491,39.8611,39.8705,195943.0
2022-03-02 15:55:00,42.42,42.42,42.24,42.33,416184.0,39.8611,39.8611,39.692,39.7765,416184.0
2022-03-03 09:30:00,43.2,43.37,43.02,43.02,278914.0,40.5941,40.7538,40.4249,40.4249,278914.0
2022-03-03 09:35:00,43.0,43.03,42.44,42.47,228228.0,40.4061,40.4343,39.8799,39.9081,228228.0
2022-03-03 09:40:00,42.45,42.54,42.13,42.14,166169.0,39.8893,39.9739,39.5886,39.598,166169.0
2022-03-03 09:45:00,42.14,42.53,42.12,42.27,194328.0,39.598,39.9645,39.5792,39.7202,194328.0
2022-03-03 09:50:00,42.27,42.4,42.1,42.15,84108.0,39.7202,39.8423,39.5604,39.6074,84108.0
2022-03-03 09:55:00,42.15,42.22,42.08,42.14,116137.0,39.6074,39.6732,39.5416,39.598,116137.0
2022-03-03 10:00:00,42.13,42.17,41.92,41.93,179580.0,39.5886,39.6262,39.3913,39.4007,179580.0
2022-03-03 10:05:00,41.92,41.92,41.75,41.81,111779.0,39.3913,39.3913,39.2315,39.2879,111779.0
2022-03-03 10:10:00,41.82,41.84,41.66,41.83,171411.0,39.2973,39.3161,39.147,39.3067,171411.0
2022-03-03 10:15:00,41.81,41.9,41.63,41.66,150548.0,39.2879,39.3725,39.1188,39.147,150548.0
2022-03-03 10:20:00,41.66,41.74,41.57,41.62,102910.0,39.147,39.2221,39.0624,39.1094,102910.0
2022-03-03 10:25:00,41.61,41.82,41.59,41.73,209226.0,39.1,39.2973,39.0812,39.2127,209226.0
2022-03-03 10:30:00,41.73,41.73,41.58,41.64,210175.0,39.2127,39.2127,39.0718,39.1282,210175.0
2022-03-03 10:35:00,41.64,41.66,41.52,41.61,115105.0,39.1282,39.147,39.0154,39.1,115105.0
2022-03-03 10:40:00,41.62,41.69,41.56,41.59,80467.0,39.1094,39.1752,39.053,39.0812,80467.0
2022-03-03 10:45:00,41.58,41.62,41.49,41.55,56341.0,39.0718,39.1094,38.9872,39.0436,56341.0
2022-03-03 10:50:00,41.53,41.58,41.47,41.52,68000.0,39.0248,39.0718,38.9684,39.0154,68000.0
2022-03-03 10:55:00,41.52,41.6,41.48,41.52,102692.0,39.0154,39.0906,38.9778,39.0154,102692.0
2022-03-03 11:00:00,41.55,41.74,41.53,41.7,145640.0,39.0436,39.2221,39.0248,39.1845,145640.0
2022-03-03 11:05:00,41.72,41.74,41.61,41.71,48181.0,39.2033,39.2221,39.1,39.1939,48181.0
2022-03-03 11:10:00,41.69,41.73,41.66,41.67,80972.0,39.1752,39.2127,39.147,39.1564,80972.0
2022-03-03 11:15:00,41.69,41.74,41.59,41.69,85890.0,39.1752,39.2221,39.0812,39.1752,85890.0
2022-03-03 11:20:00,41.69,41.92,41.69,41.92,128589.0,39.1752,39.3913,39.1752,39.3913,128589.0
2022-03-03 11:25:00,41.92,42.04,41.91,41.99,155260.0,39.3913,39.504,39.3819,39.4571,155260.0
2022-03-03 11:30:00,41.97,42.1,41.93,42.08,93755.0,39.4383,39.5604,39.4007,39.5416,93755.0
2022-03-03 11:35:00,42.08,42.09,41.9,41.94,115058.0,39.5416,39.551,39.3725,39.4101,115058.0
2022-03-03 11:40:00,41.96,42.14,41.95,42.14,173687.0,39.4289,39.598,39.4195,39.598,173687.0
2022-03-03 11:45:00,42.13,42.16,42.06,42.09,160109.0,39.5886,39.6168,39.5228,39.551,160109.0
2022-03-03 11:50:00,42.08,42.13,42.02,42.07,89449.0,39.5416,39.5886,39.4852,39.5322,89449.0
2022-03-03 11:55:00,42.07,42.09,41.9,41.98,188813.0,39.5322,39.551,39.3725,39.4477,188813.0
2022-03-03 12:00:00,41.97,42.02,41.93,42.01,83149.0,39.4383,39.4852,39.4007,39.4758,83149.0
2022-03-03 12:05:00,42.0,42.08,41.92,42.08,90700.0,39.4665,39.5416,39.3913,39.5416,90700.0
2022-03-03 12:10:00,42.08,42.11,42.0,42.04,151453.0,39.5416,39.5698,39.4665,39.504,151453.0
2022-03-03 12:15:00,42.03,42.11,42.0,42.06,32350.0,39.4946,39.5698,39.4665,39.5228,32350.0
2022-03-03 12:20:00,42.06,42.1,41.95,41.97,40117.0,39.5228,39.5604,39.4195,39.4383,40117.0
2022-03-03 12:25:00,41.96,41.96,41.78,41.79,40580.0,39.4289,39.4289,39.2597,39.2691,40580.0
2022-03-03 12:30:00,41.79,42.31,41.76,42.28,160200.0,39.2691,39.7578,39.2409,39.7296,160200.0
2022-03-03 12:35:00,42.27,42.28,42.03,42.06,57633.0,39.7202,39.7296,39.4946,39.5228,57633.0
2022-03-03 12:40:00,42.04,42.1,41.98,42.1,48790.0,39.504,39.5604,39.4477,39.5604,48790.0
2022-03-03 12:45:00,42.11,42.11,41.99,42.07,44473.0,39.5698,39.5698,39.4571,39.5322,44473.0
2022-03-03 12:50:00,42.06,42.1,41.99,42.03,39502.0,39.5228,39.5604,39.4571,39.4946,39502.0
2022-03-03 12:55:00,42.05,42.14,42.04,42.12,46600.0,39.5134,39.598,39.504,39.5792,46600.0
2022-03-03 13:00:00,42.11,42.23,42.1,42.21,68716.0,39.5698,39.6826,39.5604,39.6638,68716.0
2022-03-03 13:05:00,42.21,42.27,42.13,42.15,52816.0,39.6638,39.7202,39.5886,39.6074,52816.0
2022-03-03 13:10:00,42.14,42.17,42.09,42.15,29486.0,39.598,39.6262,39.551,39.6074,29486.0
2022-03-03 13:15:00,42.16,42.27,42.16,42.26,30967.0,39.6168,39.7202,39.6168,39.7108,30967.0
2022-03-03 13:20:00,42.25,42.32,42.21,42.26,79201.0,39.7014,39.7671,39.6638,39.7108,79201.0
2022-03-03 13:25:00,42.25,42.26,42.2,42.24,44531.0,39.7014,39.7108,39.6544,39.692,44531.0
2022-03-03 13:30:00,42.23,42.24,42.04,42.08,53708.0,39.6826,39.692,39.504,39.5416,53708.0
2022-03-03 13:35:00,42.08,42.11,42.03,42.04,48142.0,39.5416,39.5698,39.4946,39.504,48142.0
2022-03-03 13:40:00,42.03,42.05,41.93,41.93,86926.0,39.4946,39.5134,39.4007,39.4007,86926.0
2022-03-03 13:45:00,41.94,41.94,41.81,41.89,48913.0,39.4101,39.4101,39.2879,39.3631,48913.0
2022-03-03 13:50:00,41.89,41.92,41.85,41.89,78952.0,39.3631,39.3913,39.3255,39.3631,78952.0
2022-03-03 13:55:00,41.89,42.0,41.88,41.94,56652.0,39.3631,39.4665,39.3537,39.4101,56652.0
2022-03-03 14:00:00,41.94,41.99,41.83,41.84,45241.0,39.4101,39.4571,39.3067,39.3161,45241.0
2022-03-03 14:05:00,41.83,41.87,41.79,41.83,58532.0,39.3067,39.3443,39.2691,39.3067,58532.0
2022-03-03 14:10:00,41.83,41.97,41.79,41.96,62072.0,39.3067,39.4383,39.2691,39.4289,62072.0
2022-03-03 14:15:00,41.96,41.96,41.9,41.91,27442.0,39.4289,39.4289,39.3725,39.3819,27442.0
2022-03-03 14:20:00,41.9,41.91,41.72,41.74,56425.0,39.3725,39.3819,39.2033,39.2221,56425.0
2022-03-03 14:25:00,41.74,41.81,41.73,41.78,36311.0,39.2221,39.2879,39.2127,39.2597,36311.0
2022-03-03 14:30:00,41.78,41.85,41.75,41.82,39932.0,39.2597,39.3255,39.2315,39.2973,39932.0
2022-03-03 14:35:00,41.81,41.87,41.81,41.85,47673.0,39.2879,39.3443,39.2879,39.3255,47673.0
2022-03-03 14:40:00,41.84,41.89,41.78,41.8,36236.0,39.3161,39.3631,39.2597,39.2785,36236.0
2022-03-03 14:45:00,41.79,41.8,41.71,41.72,50779.0,39.2691,39.2785,39.1939,39.2033,50779.0
2022-03-03 14:50:00,41.72,41.72,41.62,41.68,78777.0,39.2033,39.2033,39.1094,39.1658,78777.0
2022-03-03 14:55:00,41.69,41.72,41.63,41.63,57218.0,39.1752,39.2033,39.1188,39.1188,57218.0
2022-03-03 15:00:00,41.63,41.63,41.46,41.47,92806.0,39.1188,39.1188,38.959,38.9684,92806.0
2022-03-03 15:05:00,41.48,41.53,41.41,41.5,89840.0,38.9778,39.0248,38.912,38.9966,89840.0
2022-03-03 15:10:00,41.51,41.53,41.41,41.47,97954.0,39.006,39.0248,38.912,38.9684,97954.0
2022-03-03 15:15:00,41.47,41.59,41.45,41.58,65288.0,38.9684,39.0812,38.9496,39.0718,65288.0
2022-03-03 15:20:00,41.58,41.6,41.5,41.54,61997.0,39.0718,39.0906,38.9966,39.0342,61997.0
2022-03-03 15:25:00,41.54,41.71,41.54,41.7,122229.0,39.0342,39.1939,39.0342,39.1845,122229.0
2022-03-03 15:30:00,41.7,41.7,41.61,41.63,67456.0,39.1845,39.1845,39.1,39.1188,67456.0
2022-03-03 15:35:00,41.64,41.64,41.48,41.59,105920.0,39.1282,39.1282,38.9778,39.0812,105920.0
2022-03-03 15:40:00,41.59,41.69,41.56,41.68,129769.0,39.0812,39.1752,39.053,39.1658,129769.0
2022-03-03 15:45:00,41.68,41.7,41.61,41.68,145901.0,39.1658,39.1845,39.1,39.1658,145901.0
2022-03-03 15:50:00,41.67,41.77,41.61,41.68,242356.0,39.1564,39.2503,39.1,39.1658,242356.0
2022-03-03 15:55:00,41.68,41.71,41.61,41.67,362117.0,39.1658,39.1939,39.1,39.1564,362117.0
2022-03-04 09:30:00,40.84,41.17,40.63,40.73,252036.0,38.3764,38.6865,38.1791,38.2731,252036.0
2022-03-04 09:35:00,40.74,41.13,40.71,41.0,142805.0,38.2825,38.6489,38.2543,38.5268,142805.0
2022-03-04 09:40:00,40.97,40.97,40.59,40.68,296882.0,38.4986,38.4986,38.1415,38.2261,296882.0
2022-03-04 09:45:00,40.71,40.74,40.31,40.33,141875.0,38.2543,38.2825,37.8784,37.8972,141875.0
2022-03-04 09:50:00,40.32,40.54,40.3,40.49,122792.0,37.8878,38.0945,37.869,38.0475,122792.0
2022-03-04 09:55:00,40.48,40.78,40.41,40.77,148925.0,38.0381,38.32,37.9724,38.3106,148925.0
2022-03-04 10:00:00,40.76,40.82,40.46,40.54,115508.0,38.3013,38.3576,38.0193,38.0945,115508.0
2022-03-04 10:05:00,40.53,40.55,40.36,40.4,103375.0,38.0851,38.1039,37.9254,37.963,103375.0
2022-03-04 10:10:00,40.4,40.45,40.2,40.32,124794.0,37.963,38.01,37.775,37.8878,124794.0
2022-03-04 10:15:00,40.32,40.48,40.26,40.41,100727.0,37.8878,38.0381,37.8314,37.9724,100727.0
2022-03-04 10:20:00,40.41,40.48,40.34,40.43,61875.0,37.9724,38.0381,37.9066,37.9912,61875.0
2022-03-04 10:25:00,40.42,40.66,40.41,40.66,70923.0,37.9818,38.2073,37.9724,38.2073,70923.0
2022-03-04 10:30:00,40.65,40.71,40.57,40.58,100501.0,38.1979,38.2543,38.1227,38.1321,100501.0
2022-03-04 10:35:00,40.56,40.92,40.55,40.78,60589.0,38.1133,38.4516,38.1039,38.32,60589.0
2022-03-04 10:40:00,40.77,40.77,40.52,40.57,51655.0,38.3106,38.3106,38.0757,38.1227,51655.0
2022-03-04 10:45:00,40.55,40.65,40.5,40.51,60779.0,38.1039,38.1979,38.0569,38.0663,60779.0
2022-03-04 10:50:00,40.5,40.51,40.41,40.43,62390.0,38.0569,38.0663,37.9724,37.9912,62390.0
2022-03-04 10:55:00,40.42,40.49,40.31,40.33,73363.0,37.9818,38.0475,37.8784,37.8972,73363.0
2022-03-04 11:00:00,40.34,40.35,40.12,40.14,72879.0,37.9066,37.916,37.6999,37.7187,72879.0
2022-03-04 11:05:00,40.15,40.21,40.07,40.16,63964.0,37.728,37.7844,37.6529,37.7374,63964.0
2022-03-04 11:10:00,40.17,40.22,40.1,40.19,53535.0,37.7468,37.7938,37.6811,37.7656,53535.0
2022-03-04 11:15:00,40.17,40.39,40.14,40.32,72125.0,37.7468,37.9536,37.7187,37.8878,72125.0
2022-03-04 11:20:00,40.32,40.32,40.18,40.2,50277.0,37.8878,37.8878,37.7562,37.775,50277.0
2022-03-04 11:25:00,40.18,40.4,40.15,40.27,81830.0,37.7562,37.963,37.728,37.8408,81830.0
2022-03-04 11:30:00,40.27,40.36,40.2,40.25,89253.0,37.8408,37.9254,37.775,37.822,89253.0
2022-03-04 11:35:00,40.25,40.47,40.14,40.44,57162.0,37.822,38.0287,37.7187,38.0006,57162.0
2022-03-04 11:40:00,40.44,40.6,40.43,40.5,55414.0,38.0006,38.1509,37.9912,38.0569,55414.0
2022-03-04 11:45:00,40.51,40.59,40.42,40.5,45942.0,38.0663,38.1415,37.9818,38.0569,45942.0
2022-03-04 11:50:00,40.48,40.49,40.36,40.39,39029.0,38.0381,38.0475,37.9254,37.9536,39029.0
2022-03-04 11:55:00,40.39,40.4,40.26,40.35,73023.0,37.9536,37.963,37.8314,37.916,73023.0
2022-03-04 12:00:00,40.35,40.37,40.27,40.29,30790.0,37.916,37.9348,37.8408,37.8596,30790.0
2022-03-04 12:05:00,40.28,40.3,40.16,40.27,39118.0,37.8502,37.869,37.7374,37.8408,39118.0
2022-03-04 12:10:00,40.27,40.64,40.27,40.61,50064.0,37.8408,38.1885,37.8408,38.1603,50064.0
2022-03-04 12:15:00,40.62,40.75,40.61,40.62,40130.0,38.1697,38.2919,38.1603,38.1697,40130.0
2022-03-04 12:20:00,40.6,40.61,40.4,40.44,43733.0,38.1509,38.1603,37.963,38.0006,43733.0
2022-03-04 12:25:00,40.42,40.61,40.38,40.56,63246.0,37.9818,38.1603,37.9442,38.1133,63246.0
2022-03-04 12:30:00,40.56,40.62,40.51,40.59,68713.0,38.1133,38.1697,38.0663,38.1415,68713.0
2022-03-04 12:35:00,40.59,40.75,40.59,40.71,68055.0,38.1415,38.2919,38.1415,38.2543,68055.0
2022-03-04 12:40:00,40.71,40.72,40.53,40.56,72308.0,38.2543,38.2637,38.0851,38.1133,72308.0
2022-03-04 12:45:00,40.55,40.6,40.46,40.6,37437.0,38.1039,38.1509,38.0193,38.1509,37437.0
2022-03-04 12:50:00,40.62,40.76,40.6,40.71,58041.0,38.1697,38.3013,38.1509,38.2543,58041.0
2022-03-04 12:55:00,40.72,40.76,40.67,40.7,65298.0,38.2637,38.3013,38.2167,38.2449,65298.0
2022-03-04 13:00:00,40.71,40.9,40.7,40.9,46114.0,38.2543,38.4328,38.2449,38.4328,46114.0
2022-03-04 13:05:00,40.9,40.96,40.8,40.82,59076.0,38.4328,38.4892,38.3388,38.3576,59076.0
2022-03-04 13:10:00,40.82,40.82,40.65,40.68,31259.0,38.3576,38.3576,38.1979,38.2261,31259.0
2022-03-04 13:15:00,40.68,40.73,40.58,40.63,63878.0,38.2261,38.2731,38.1321,38.1791,63878.0
2022-03-04 13:20:00,40.64,40.68,40.58,40.63,51664.0,38.1885,38.2261,38.1321,38.1791,51664.0
2022-03-04 13:25:00,40.64,40.73,40.62,40.7,37673.0,38.1885,38.2731,38.1697,38.2449,37673.0
2022-03-04 13:30:00,40.7,40.78,40.7,40.72,36743.0,38.2449,38.32,38.2449,38.2637,36743.0
2022-03-04 13:35:00,40.72,40.75,40.69,40.75,46709.0,38.2637,38.2919,38.2355,38.2919,46709.0
2022-03-04 13:40:00,40.74,40.74,40.42,40.44,63404.0,38.2825,38.2825,37.9818,38.0006,63404.0
2022-03-04 13:45:00,40.43,40.43,40.38,40.4,50446.0,37.9912,37.9912,37.9442,37.963,50446.0
2022-03-04 13:50:00,40.4,40.49,40.37,40.46,56248.0,37.963,38.0475,37.9348,38.0193,56248.0
2022-03-04 13:55:00,40.45,40.49,40.36,40.37,43989.0,38.01,38.0475,37.9254,37.9348,43989.0
2022-03-04 14:00:00,40.37,40.41,40.25,40.3,51448.0,37.9348,37.9724,37.822,37.869,51448.0
2022-03-04 14:05:00,40.3,40.31,40.2,40.23,69144.0,37.869,37.8784,37.775,37.8032,69144.0
2022-03-04 14:10:00,40.22,40.28,40.2,40.24,38039.0,37.7938,37.8502,37.775,37.8126,38039.0
2022-03-04 14:15:00,40.25,40.34,40.14,40.31,72850.0,37.822,37.9066,37.7187,37.8784,72850.0
2022-03-04 14:20:00,40.32,40.48,40.31,40.46,60080.0,37.8878,38.0381,37.8784,38.0193,60080.0
2022-03-04 14:25:00,40.46,40.52,40.42,40.47,37456.0,38.0193,38.0757,37.9818,38.0287,37456.0
2022-03-04 14:30:00,40.48,40.53,40.44,40.47,57263.0,38.0381,38.0851,38.0006,38.0287,57263.0
2022-03-04 14:35:00,40.47,40.48,40.39,40.45,66989.0,38.0287,38.0381,37.9536,38.01,66989.0
2022-03-04 14:40:00,40.43,40.44,40.2,40.21,61472.0,37.9912,38.0006,37.775,37.7844,61472.0
2022-03-04 14:45:00,40.2,40.23,40.18,40.22,43372.0,37.775,37.8032,37.7562,37.7938,43372.0
2022-03-04 14:50:00,40.22,40.32,40.22,40.3,72611.0,37.7938,37.8878,37.7938,37.869,72611.0
2022-03-04 14:55:00,40.3,40.38,40.23,40.23,81284.0,37.869,37.9442,37.8032,37.8032,81284.0
2022-03-04 15:00:00,40.23,40.47,40.23,40.44,66706.0,37.8032,38.0287,37.8032,38.0006,66706.0
2022-03-04 15:05:00,40.44,40.55,40.43,40.54,63984.0,38.0006,38.1039,37.9912,38.0945,63984.0
2022-03-04 15:10:00,40.54,40.56,40.41,40.45,86499.0,38.0945,38.1133,37.9724,38.01,86499.0
2022-03-04 15:15:00,40.45,40.54,40.41,40.51,85965.0,38.01,38.0945,37.9724,38.0663,85965.0
2022-03-04 15:20:00,40.51,40.63,40.48,40.59,73329.0,38.0663,38.1791,38.0381,38.1415,73329.0
2022-03-04 15:25:00,40.59,40.76,40.58,40.69,56321.0,38.1415,38.3013,38.1321,38.2355,56321.0
2022-03-04 15:30:00,40.68,40.71,40.52,40.55,124735.0,38.2261,38.2543,38.0757,38.1039,124735.0
2022-03-04 15:35:00,40.55,40.57,40.35,40.49,142591.0,38.1039,38.1227,37.916,38.0475,142591.0
2022-03-04 15:40:00,40.49,40.51,40.39,40.48,121983.0,38.0475,38.0663,37.9536,38.0381,121983.0
2022-03-04 15:45:00,40.48,40.57,40.38,40.43,186107.0,38.0381,38.1227,37.9442,37.9912,186107.0
2022-03-04 15:50:00,40.43,40.54,40.41,40.53,247022.0,37.9912,38.0945,37.9724,38.0851,247022.0
2022-03-04 15:55:00,40.54,40.72,40.53,40.67,403524.0,38.0945,38.2637,38.0851,38.2167,403524.0
2022-03-07 09:30:00,40.39,40.59,40.13,40.28,248764.0,37.9536,38.1415,37.7093,37.8502,248764.0
2022-03-07 09:35:00,40.25,40.67,40.18,40.63,157956.0,37.822,38.2167,37.7562,38.1791,157956.0
2022-03-07 09:40:00,40.64,40.69,40.09,40.14,232664.0,38.1885,38.2355,37.6717,37.7187,232664.0
2022-03-07 09:45:00,40.14,40.34,39.89,40.05,467879.0,37.7187,37.9066,37.4837,37.6341,467879.0
2022-03-07 09:50:00,40.07,40.13,39.79,39.84,206681.0,37.6529,37.7093,37.3898,37.4367,206681.0
2022-03-07 09:55:00,39.81,39.89,39.44,39.53,429775.0,37.4086,37.4837,37.0609,37.1454,429775.0
2022-03-07 10:00:00,39.52,39.88,39.44,39.84,336091.0,37.1361,37.4743,37.0609,37.4367,336091.0
2022-03-07 10:05:00,39.85,39.95,39.72,39.76,121935.0,37.4461,37.5401,37.324,37.3616,121935.0
2022-03-07 10:10:00,39.76,39.77,39.45,39.46,256521.0,37.3616,37.371,37.0703,37.0797,256521.0
2022-03-07 10:15:00,39.46,39.55,39.38,39.41,228155.0,37.0797,37.1642,37.0045,37.0327,228155.0
2022-03-07 10:20:00,39.42,39.5,39.29,39.33,126438.0,37.0421,37.1173,36.9199,36.9575,126438.0
2022-03-07 10:25:00,39.33,39.42,39.12,39.14,186849.0,36.9575,37.0421,36.7602,36.779,186849.0
2022-03-07 10:30:00,39.13,39.29,39.04,39.04,213194.0,36.7696,36.9199,36.685,36.685,213194.0
2022-03-07 10:35:00,39.04,39.08,38.83,38.87,247025.0,36.685,36.7226,36.4877,36.5253,247025.0
2022-03-07 10:40:00,38.87,39.04,38.72,38.77,376518.0,36.5253,36.685,36.3843,36.4313,376518.0
2022-03-07 10:45:00,38.77,38.91,38.67,38.75,208292.0,36.4313,36.5628,36.3373,36.4125,208292.0
2022-03-07 10:50:00,38.76,38.87,38.56,38.59,301499.0,36.4219,36.5253,36.234,36.2622,301499.0
2022-03-07 10:55:00,38.59,39.01,38.49,38.95,241914.0,36.2622,36.6568,36.1682,36.6004,241914.0
2022-03-07 11:00:00,38.95,39.08,38.91,39.01,101067.0,36.6004,36.7226,36.5628,36.6568,101067.0
2022-03-07 11:05:00,39.01,39.16,38.86,38.86,122504.0,36.6568,36.7978,36.5159,36.5159,122504.0
2022-03-07 11:10:00,38.86,38.95,38.67,38.71,283144.0,36.5159,36.6004,36.3373,36.3749,283144.0
2022-03-07 11:15:00,38.7,38.98,38.69,38.9,146610.0,36.3655,36.6286,36.3561,36.5535,146610.0
2022-03-07 11:20:00,38.89,38.91,38.7,38.71,77664.0,36.5441,36.5628,36.3655,36.3749,77664.0
2022-03-07 11:25:00,38.71,38.82,38.58,38.62,163298.0,36.3749,36.4783,36.2528,36.2903,163298.0
2022-03-07 11:30:00,38.62,38.68,38.54,38.62,129951.0,36.2903,36.3467,36.2152,36.2903,129951.0
2022-03-07 11:35:00,38.61,38.62,38.47,38.5,119803.0,36.2809,36.2903,36.1494,36.1776,119803.0
2022-03-07 11:40:00,38.49,38.54,38.36,38.36,131109.0,36.1682,36.2152,36.046,36.046,131109.0
2022-03-07 11:45:00,38.36,38.57,38.36,38.44,83101.0,36.046,36.2434,36.046,36.1212,83101.0
2022-03-07 11:50:00,38.43,38.43,38.23,38.34,126302.0,36.1118,36.1118,35.9239,36.0272,126302.0
2022-03-07 11:55:00,38.34,38.37,38.18,38.22,142229.0,36.0272,36.0554,35.8769,35.9145,142229.0
2022-03-07 12:00:00,38.21,38.31,38.06,38.27,170381.0,35.9051,35.999,35.7641,35.9615,170381.0
2022-03-07 12:05:00,38.28,38.32,38.18,38.23,130631.0,35.9709,36.0084,35.8769,35.9239,130631.0
2022-03-07 12:10:00,38.23,38.31,38.11,38.12,130363.0,35.9239,35.999,35.8111,35.8205,130363.0
2022-03-07 12:15:00,38.12,38.18,37.86,38.0,324373.0,35.8205,35.8769,35.5762,35.7077,324373.0
2022-03-07 12:20:00,38.0,38.11,37.86,37.95,113228.0,35.7077,35.8111,35.5762,35.6608,113228.0
2022-03-07 12:25:00,37.95,38.01,37.88,38.01,114107.0,35.6608,35.7171,35.595,35.7171,114107.0
2022-03-07 12:30:00,37.99,38.03,37.89,37.9,103131.0,35.6983,35.7359,35.6044,35.6138,103131.0
2022-03-07 12:35:00,37.91,37.98,37.82,37.88,116197.0,35.6232,35.6889,35.5386,35.595,116197.0
2022-03-07 12:40:00,37.88,37.98,37.85,37.87,80656.0,35.595,35.6889,35.5668,35.5856,80656.0
2022-03-07 12:45:00,37.86,37.97,37.81,37.91,97901.0,35.5762,35.6796,35.5292,35.6232,97901.0
2022-03-07 12:50:00,37.9,37.96,37.79,37.8,131218.0,35.6138,35.6702,35.5104,35.5198,131218.0
2022-03-07 12:55:00,37.79,37.8,37.68,37.73,80880.0,35.5104,35.5198,35.407,35.454,80880.0
2022-03-07 13:00:00,37.73,38.0,37.71,37.86,88971.0,35.454,35.7077,35.4352,35.5762,88971.0
2022-03-07 13:05:00,37.86,37.98,37.83,37.9,60888.0,35.5762,35.6889,35.548,35.6138,60888.0
2022-03-07 13:10:00,37.91,37.91,37.77,37.83,147147.0,35.6232,35.6232,35.4916,35.548,147147.0
2022-03-07 13:15:00,37.85,37.95,37.75,37.84,78830.0,35.5668,35.6608,35.4728,35.5574,78830.0
2022-03-07 13:20:00,37.83,37.93,37.81,37.83,69292.0,35.548,35.642,35.5292,35.548,69292.0
2022-03-07 13:25:00,37.83,38.01,37.81,37.95,92499.0,35.548,35.7171,35.5292,35.6608,92499.0
2022-03-07 13:30:00,37.95,38.01,37.93,38.0,166442.0,35.6608,35.7171,35.642,35.7077,166442.0
2022-03-07 13:35:00,37.99,37.99,37.8,37.95,138203.0,35.6983,35.6983,35.5198,35.6608,138203.0
2022-03-07 13:40:00,37.95,38.2,37.95,38.06,108093.0,35.6608,35.8957,35.6608,35.7641,108093.0
2022-03-07 13:45:00,38.06,38.14,38.0,38.01,146811.0,35.7641,35.8393,35.7077,35.7171,146811.0
2022-03-07 13:50:00,38.01,38.06,37.89,37.91,178974.0,35.7171,35.7641,35.6044,35.6232,178974.0
2022-03-07 13:55:00,37.9,37.95,37.86,37.92,129783.0,35.6138,35.6608,35.5762,35.6326,129783.0
2022-03-07 14:00:00,37.92,38.02,37.87,37.89,127507.0,35.6326,35.7265,35.5856,35.6044,127507.0
2022-03-07 14:05:00,37.89,38.01,37.84,37.91,157276.0,35.6044,35.7171,35.5574,35.6232,157276.0
2022-03-07 14:10:00,37.89,38.05,37.84,37.86,183614.0,35.6044,35.7547,35.5574,35.5762,183614.0
2022-03-07 14:15:00,37.87,37.88,37.72,37.73,118002.0,35.5856,35.595,35.4446,35.454,118002.0
2022-03-07 14:20:00,37.73,37.73,37.48,37.51,162263.0,35.454,35.454,35.2191,35.2473,162263.0
2022-03-07 14:25:00,37.5,37.58,37.47,37.54,67169.0,35.2379,35.3131,35.2097,35.2755,67169.0
2022-03-07 14:30:00,37.53,37.56,37.38,37.39,86256.0,35.2661,35.2943,35.1251,35.1345,86256.0
2022-03-07 14:35:00,37.39,37.4,37.27,37.3,115972.0,35.1345,35.1439,35.0218,35.05,115972.0
2022-03-07 14:40:00,37.3,37.37,37.16,37.2,132592.0,35.05,35.1157,34.9184,34.956,132592.0
2022-03-07 14:45:00,37.19,37.19,37.02,37.13,170874.0,34.9466,34.9466,34.7869,34.8902,170874.0
2022-03-07 14:50:00,37.13,37.25,37.05,37.09,269094.0,34.8902,35.003,34.815,34.8526,269094.0
2022-03-07 14:55:00,37.1,37.16,36.98,36.98,128531.0,34.862,34.9184,34.7493,34.7493,128531.0
2022-03-07 15:00:00,36.98,37.1,36.95,37.02,240322.0,34.7493,34.862,34.7211,34.7869,240322.0
2022-03-07 15:05:00,37.02,37.04,36.76,36.78,247100.0,34.7869,34.8057,34.5425,34.5613,247100.0
2022-03-07 15:10:00,36.78,37.05,36.75,37.03,198738.0,34.5613,34.815,34.5331,34.7963,198738.0
2022-03-07 15:15:00,37.04,37.19,37.03,37.19,174143.0,34.8057,34.9466,34.7963,34.9466,174143.0
2022-03-07 15:20:00,37.18,37.3,37.14,37.29,115900.0,34.9372,35.05,34.8996,35.0406,115900.0
2022-03-07 15:25:00,37.29,37.44,37.29,37.38,222787.0,35.0406,35.1815,35.0406,35.1251,222787.0
2022-03-07 15:30:00,37.38,37.41,37.2,37.23,175293.0,35.1251,35.1533,34.956,34.9842,175293.0
2022-03-07 15:35:00,37.23,37.25,37.06,37.07,274768.0,34.9842,35.003,34.8244,34.8338,274768.0
2022-03-07 15:40:00,37.06,37.18,37.06,37.15,218886.0,34.8244,34.9372,34.8244,34.909,218886.0
2022-03-07 15:45:00,37.16,37.16,37.0,37.02,231009.0,34.9184,34.9184,34.7681,34.7869,231009.0
2022-03-07 15:50:00,37.03,37.22,37.02,37.14,367940.0,34.7963,34.9748,34.7869,34.8996,367940.0
2022-03-07 15:55:00,37.14,37.21,37.1,37.19,791639.0,34.8996,34.9654,34.862,34.9466,791639.0
2022-03-08 09:30:00,37.71,37.85,36.85,37.12,538515.0,35.4352,35.5668,34.6271,34.8808,538515.0
2022-03-08 09:35:00,37.13,37.73,37.11,37.38,221977.0,34.8902,35.454,34.8714,35.1251,221977.0
2022-03-08 09:40:00,37.36,37.8,37.11,37.68,168766.0,35.1063,35.5198,34.8714,35.407,168766.0
2022-03-08 09:45:00,37.69,37.87,37.56,37.64,193031.0,35.4164,35.5856,35.2943,35.3695,193031.0
2022-03-08 09:50:00,37.62,37.81,37.49,37.58,186260.0,35.3507,35.5292,35.2285,35.3131,186260.0
2022-03-08 09:55:00,37.57,37.83,37.53,37.8,228664.0,35.3037,35.548,35.2661,35.5198,228664.0
2022-03-08 10:00:00,37.79,37.92,37.63,37.88,260155.0,35.5104,35.6326,35.3601,35.595,260155.0
2022-03-08 10:05:00,37.88,38.12,37.84,38.11,258883.0,35.595,35.8205,35.5574,35.8111,258883.0
2022-03-08 10:10:00,38.11,38.4,38.08,38.4,244310.0,35.8111,36.0836,35.7829,36.0836,244310.0
2022-03-08 10:15:00,38.39,38.94,38.37,38.88,151883.0,36.0742,36.591,36.0554,36.5347,151883.0
2022-03-08 10:20:00,38.88,38.96,38.42,38.44,241479.0,36.5347,36.6098,36.1024,36.1212,241479.0
2022-03-08 10:25:00,38.41,38.69,38.35,38.58,207221.0,36.093,36.3561,36.0366,36.2528,207221.0
2022-03-08 10:30:00,38.57,38.77,38.4,38.42,199082.0,36.2434,36.4313,36.0836,36.1024,199082.0
2022-03-08 10:35:00,38.43,38.67,38.35,38.46,194270.0,36.1118,36.3373,36.0366,36.14,194270.0
2022-03-08 10:40:00,38.48,38.93,38.45,38.87,112509.0,36.1588,36.5816,36.1306,36.5253,112509.0
2022-03-08 10:45:00,38.86,38.99,38.72,38.98,83242.0,36.5159,36.638,36.3843,36.6286,83242.0
2022-03-08 10:50:00,38.97,39.21,38.86,39.12,111053.0,36.6192,36.8448,36.5159,36.7602,111053.0
2022-03-08 10:55:00,39.11,39.15,38.86,38.88,97589.0,36.7508,36.7884,36.5159,36.5347,97589.0
2022-03-08 11:00:00,38.88,39.05,38.82,39.0,123294.0,36.5347,36.6944,36.4783,36.6474,123294.0
2022-03-08 11:05:00,38.99,38.99,38.76,38.81,70034.0,36.638,36.638,36.4219,36.4689,70034.0
2022-03-08 11:10:00,38.82,38.93,38.76,38.79,79607.0,36.4783,36.5816,36.4219,36.4501,79607.0
2022-03-08 11:15:00,38.78,38.82,38.62,38.67,100603.0,36.4407,36.4783,36.2903,36.3373,100603.0
2022-03-08 11:20:00,38.67,38.69,38.43,38.45,144537.0,36.3373,36.3561,36.1118,36.1306,144537.0
2022-03-08 11:25:00,38.45,38.55,38.4,38.4,101402.0,36.1306,36.2246,36.0836,36.0836,101402.0
2022-03-08 11:30:00,38.4,38.42,38.13,38.27,99588.0,36.0836,36.1024,35.8299,35.9615,99588.0
2022-03-08 11:35:00,38.28,38.37,38.14,38.26,44785.0,35.9709,36.0554,35.8393,35.9521,44785.0
2022-03-08 11:40:00,38.25,38.39,38.22,38.37,48749.0,35.9427,36.0742,35.9145,36.0554,48749.0
2022-03-08 11:45:00,38.37,38.58,38.34,38.55,47178.0,36.0554,36.2528,36.0272,36.2246,47178.0
2022-03-08 11:50:00,38.55,38.6,38.52,38.58,57774.0,36.2246,36.2715,36.1964,36.2528,57774.0
2022-03-08 11:55:00,38.57,38.64,38.43,38.48,50584.0,36.2434,36.3091,36.1118,36.1588,50584.0
2022-03-08 12:00:00,38.48,38.69,38.4,38.63,32601.0,36.1588,36.3561,36.0836,36.2997,32601.0
2022-03-08 12:05:00,38.63,39.08,38.62,39.03,59993.0,36.2997,36.7226,36.2903,36.6756,59993.0
2022-03-08 12:10:00,39.03,39.34,39.01,39.34,139901.0,36.6756,36.9669,36.6568,36.9669,139901.0
2022-03-08 12:15:00,39.34,39.67,39.3,39.58,127780.0,36.9669,37.277,36.9293,37.1924,127780.0
2022-03-08 12:20:00,39.57,39.82,39.57,39.64,211511.0,37.183,37.418,37.183,37.2488,211511.0
2022-03-08 12:25:00,39.65,39.82,39.47,39.79,82201.0,37.2582,37.418,37.0891,37.3898,82201.0
2022-03-08 12:30:00,39.78,40.09,39.58,40.08,129276.0,37.3804,37.6717,37.1924,37.6623,129276.0
2022-03-08 12:35:00,40.04,40.21,39.8,40.17,95086.0,37.6247,37.7844,37.3992,37.7468,95086.0
2022-03-08 12:40:00,40.18,40.2,39.97,40.11,179247.0,37.7562,37.775,37.5589,37.6905,179247.0
2022-03-08 12:45:00,40.1,40.24,39.99,40.14,114014.0,37.6811,37.8126,37.5777,37.7187,114014.0
2022-03-08 12:50:00,40.13,40.32,40.04,40.24,317896.0,37.7093,37.8878,37.6247,37.8126,317896.0
2022-03-08 12:55:00,40.24,40.29,40.06,40.23,127580.0,37.8126,37.8596,37.6435,37.8032,127580.0
2022-03-08 13:00:00,40.24,40.64,40.21,40.63,113744.0,37.8126,38.1885,37.7844,38.1791,113744.0
2022-03-08 13:05:00,40.63,40.65,40.43,40.64,144831.0,38.1791,38.1979,37.9912,38.1885,144831.0
2022-03-08 13:10:00,40.65,40.76,40.58,40.6,159799.0,38.1979,38.3013,38.1321,38.1509,159799.0
2022-03-08 13:15:00,40.59,40.74,40.58,40.71,109305.0,38.1415,38.2825,38.1321,38.2543,109305.0
2022-03-08 13:20:00,40.7,40.7,40.15,40.16,62214.0,38.2449,38.2449,37.728,37.7374,62214.0
2022-03-08 13:25:00,40.13,40.15,39.69,39.69,95918.0,37.7093,37.728,37.2958,37.2958,95918.0
2022-03-08 13:30:00,39.7,39.71,39.34,39.34,145808.0,37.3052,37.3146,36.9669,36.9669,145808.0
2022-03-08 13:35:00,39.37,39.45,39.17,39.2,158771.0,36.9951,37.0703,36.8072,36.8354,158771.0
2022-03-08 13:40:00,39.21,39.32,39.06,39.24,148028.0,36.8448,36.9481,36.7038,36.8729,148028.0
2022-03-08 13:45:00,39.25,39.35,39.17,39.23,83917.0,36.8823,36.9763,36.8072,36.8635,83917.0
2022-03-08 13:50:00,39.21,39.34,39.16,39.18,93799.0,36.8448,36.9669,36.7978,36.8166,93799.0
2022-03-08 13:55:00,39.17,39.18,39.06,39.17,95061.0,36.8072,36.8166,36.7038,36.8072,95061.0
2022-03-08 14:00:00,39.12,39.17,38.97,39.11,118582.0,36.7602,36.8072,36.6192,36.7508,118582.0
2022-03-08 14:05:00,39.09,39.36,39.06,39.3,112258.0,36.732,36.9857,36.7038,36.9293,112258.0
2022-03-08 14:10:00,39.26,39.31,38.99,39.2,100341.0,36.8917,36.9387,36.638,36.8354,100341.0
2022-03-08 14:15:00,39.2,39.21,39.04,39.05,38639.0,36.8354,36.8448,36.685,36.6944,38639.0
2022-03-08 14:20:00,39.04,39.14,38.89,39.07,65908.0,36.685,36.779,36.5441,36.7132,65908.0
2022-03-08 14:25:00,39.05,39.45,38.99,39.38,115824.0,36.6944,37.0703,36.638,37.0045,115824.0
2022-03-08 14:30:00,39.37,39.45,39.15,39.19,76969.0,36.9951,37.0703,36.7884,36.826,76969.0
2022-03-08 14:35:00,39.18,39.36,39.15,39.25,61407.0,36.8166,36.9857,36.7884,36.8823,61407.0
2022-03-08 14:40:00,39.25,39.42,39.2,39.41,85623.0,36.8823,37.0421,36.8354,37.0327,85623.0
2022-03-08 14:45:00,39.42,39.76,39.42,39.72,134169.0,37.0421,37.3616,37.0421,37.324,134169.0
2022-03-08 14:50:00,39.71,39.74,39.55,39.57,50707.0,37.3146,37.3428,37.1642,37.183,50707.0
2022-03-08 14:55:00,39.57,39.67,39.52,39.62,127187.0,37.183,37.277,37.1361,37.23,127187.0
2022-03-08 15:00:00,39.63,39.73,39.47,39.7,49661.0,37.2394,37.3334,37.0891,37.3052,49661.0
2022-03-08 15:05:00,39.68,39.73,39.62,39.72,71675.0,37.2864,37.3334,37.23,37.324,71675.0
2022-03-08 15:10:00,39.72,39.73,39.57,39.7,125474.0,37.324,37.3334,37.183,37.3052,125474.0
2022-03-08 15:15:00,39.7,39.74,39.53,39.62,65956.0,37.3052,37.3428,37.1454,37.23,65956.0
2022-03-08 15:20:00,39.62,39.65,39.55,39.62,61434.0,37.23,37.2582,37.1642,37.23,61434.0
2022-03-08 15:25:00,39.63,39.68,39.46,39.46,122463.0,37.2394,37.2864,37.0797,37.0797,122463.0
2022-03-08 15:30:00,39.46,39.48,39.24,39.28,136392.0,37.0797,37.0985,36.8729,36.9105,136392.0
2022-03-08 15:35:00,39.28,39.44,39.25,39.43,125065.0,36.9105,37.0609,36.8823,37.0515,125065.0
2022-03-08 15:40:00,39.43,39.54,39.29,39.3,163253.0,37.0515,37.1548,36.9199,36.9293,163253.0
2022-03-08 15:45:00,39.3,39.39,39.24,39.32,207506.0,36.9293,37.0139,36.8729,36.9481,207506.0
2022-03-08 15:50:00,39.32,39.46,39.22,39.23,264827.0,36.9481,37.0797,36.8541,36.8635,264827.0
2022-03-08 15:55:00,39.23,39.26,39.08,39.15,754129.0,36.8635,36.8917,36.7226,36.7884,754129.0
2022-03-09 09:30:00,40.85,41.25,40.47,40.5,300077.0,38.3858,38.7617,38.0287,38.0569,300077.0
2022-03-09 09:35:00,40.59,40.84,40.47,40.55,250478.0,38.1415,38.3764,38.0287,38.1039,250478.0
2022-03-09 09:40:00,40.58,41.06,40.46,40.95,301981.0,38.1321,38.5832,38.0193,38.4798,301981.0
2022-03-09 09:45:00,40.95,41.39,40.95,41.34,156643.0,38.4798,38.8932,38.4798,38.8463,156643.0
2022-03-09 09:50:00,41.37,41.4,40.69,40.87,179808.0,38.8745,38.9026,38.2355,38.4046,179808.0
2022-03-09 09:55:00,40.84,41.15,40.77,41.11,132716.0,38.3764,38.6677,38.3106,38.6301,132716.0
2022-03-09 10:00:00,41.13,41.37,41.07,41.1,149432.0,38.6489,38.8745,38.5926,38.6207,149432.0
2022-03-09 10:05:00,41.08,41.23,40.99,41.08,143781.0,38.6019,38.7429,38.5174,38.6019,143781.0
2022-03-09 10:10:00,41.08,41.18,40.96,40.99,108501.0,38.6019,38.6959,38.4892,38.5174,108501.0
2022-03-09 10:15:00,41.01,41.15,40.74,40.83,126214.0,38.5362,38.6677,38.2825,38.367,126214.0
2022-03-09 10:20:00,40.82,40.95,40.78,40.86,60107.0,38.3576,38.4798,38.32,38.3952,60107.0
2022-03-09 10:25:00,40.88,41.04,40.71,41.02,92912.0,38.414,38.5644,38.2543,38.5456,92912.0
2022-03-09 10:30:00,41.02,41.03,40.79,40.81,80933.0,38.5456,38.555,38.3294,38.3482,80933.0
2022-03-09 10:35:00,40.8,41.03,40.73,41.02,90438.0,38.3388,38.555,38.2731,38.5456,90438.0
2022-03-09 10:40:00,41.03,41.12,40.75,40.75,109229.0,38.555,38.6395,38.2919,38.2919,109229.0
2022-03-09 10:45:00,40.79,40.85,40.66,40.75,82621.0,38.3294,38.3858,38.2073,38.2919,82621.0
2022-03-09 10:50:00,40.75,40.84,40.7,40.77,50964.0,38.2919,38.3764,38.2449,38.3106,50964.0
2022-03-09 10:55:00,40.76,40.96,40.76,40.89,55827.0,38.3013,38.4892,38.3013,38.4234,55827.0
2022-03-09 11:00:00,40.89,40.92,40.56,40.58,83056.0,38.4234,38.4516,38.1133,38.1321,83056.0
2022-03-09 11:05:00,40.59,40.74,40.58,40.61,68558.0,38.1415,38.2825,38.1321,38.1603,68558.0
2022-03-09 11:10:00,40.61,40.65,40.38,40.38,66245.0,38.1603,38.1979,37.9442,37.9442,66245.0
2022-03-09 11:15:00,40.37,40.37,40.17,40.18,86557.0,37.9348,37.9348,37.7468,37.7562,86557.0
2022-03-09 11:20:00,40.18,40.36,40.17,40.32,80906.0,37.7562,37.9254,37.7468,37.8878,80906.0
2022-03-09 11:25:00,40.34,40.34,40.1,40.13,145916.0,37.9066,37.9066,37.6811,37.7093,145916.0
2022-03-09 11:30:00,40.12,40.33,40.03,40.29,224902.0,37.6999,37.8972,37.6153,37.8596,224902.0
2022-03-09 11:35:00,40.3,40.49,40.29,40.47,90999.0,37.869,38.0475,37.8596,38.0287,90999.0
2022-03-09 11:40:00,40.46,40.53,40.21,40.22,88422.0,38.0193,38.0851,37.7844,37.7938,88422.0
2022-03-09 11:45:00,40.23,40.42,40.19,40.41,89686.0,37.8032,37.9818,37.7656,37.9724,89686.0
2022-03-09 11:50:00,40.4,40.4,40.26,40.32,76790.0,37.963,37.963,37.8314,37.8878,76790.0
2022-03-09 11:55:00,40.32,40.41,40.28,40.32,65106.0,37.8878,37.9724,37.8502,37.8878,65106.0
2022-03-09 12:00:00,40.34,40.45,40.31,40.33,38847.0,37.9066,38.01,37.8784,37.8972,38847.0
2022-03-09 12:05:00,40.32,40.35,40.23,40.28,66413.0,37.8878,37.916,37.8032,37.8502,66413.0
2022-03-09 12:10:00,40.3,40.49,40.27,40.41,77627.0,37.869,38.0475,37.8408,37.9724,77627.0
2022-03-09 12:15:00,40.4,40.4,40.18,40.26,53234.0,37.963,37.963,37.7562,37.8314,53234.0
2022-03-09 12:20:00,40.26,40.33,40.15,40.3,51097.0,37.8314,37.8972,37.728,37.869,51097.0
2022-03-09 12:25:00,40.32,40.45,40.25,40.37,50100.0,37.8878,38.01,37.822,37.9348,50100.0
2022-03-09 12:30:00,40.37,40.45,40.26,40.45,60193.0,37.9348,38.01,37.8314,38.01,60193.0
2022-03-09 12:35:00,40.46,40.84,40.42,40.79,62787.0,38.0193,38.3764,37.9818,38.3294,62787.0
2022-03-09 12:40:00,40.79,40.84,40.67,40.77,66570.0,38.3294,38.3764,38.2167,38.3106,66570.0
2022-03-09 12:45:00,40.76,40.97,40.73,40.95,95588.0,38.3013,38.4986,38.2731,38.4798,95588.0
2022-03-09 12:50:00,40.94,41.02,40.79,40.87,81568.0,38.4704,38.5456,38.3294,38.4046,81568.0
2022-03-09 12:55:00,40.88,40.91,40.6,40.65,61072.0,38.414,38.4422,38.1509,38.1979,61072.0
2022-03-09 13:00:00,40.64,40.64,40.27,40.3,157488.0,38.1885,38.1885,37.8408,37.869,157488.0
2022-03-09 13:05:00,40.29,40.5,40.25,40.44,111931.0,37.8596,38.0569,37.822,38.0006,111931.0
2022-03-09 13:10:00,40.44,40.7,40.42,40.58,68496.0,38.0006,38.2449,37.9818,38.1321,68496.0
2022-03-09 13:15:00,40.57,40.7,40.49,40.49,61506.0,38.1227,38.2449,38.0475,38.0475,61506.0
2022-03-09 13:20:00,40.48,40.7,40.48,40.65,127228.0,38.0381,38.2449,38.0381,38.1979,127228.0
2022-03-09 13:25:00,40.65,40.71,40.58,40.62,106192.0,38.1979,38.2543,38.1321,38.1697,106192.0
2022-03-09 13:30:00,40.62,40.63,40.42,40.45,79207.0,38.1697,38.1791,37.9818,38.01,79207.0
2022-03-09 13:35:00,40.46,40.67,40.43,40.63,87091.0,38.0193,38.2167,37.9912,38.1791,87091.0
2022-03-09 13:40:00,40.64,40.75,40.58,40.59,63878.0,38.1885,38.2919,38.1321,38.1415,63878.0
2022-03-09 13:45:00,40.59,40.61,40.43,40.5,85970.0,38.1415,38.1603,37.9912,38.0569,85970.0
2022-03-09 13:50:00,40.48,40.67,40.47,40.51,62858.0,38.0381,38.2167,38.0287,38.0663,62858.0
2022-03-09 13:55:00,40.52,40.56,40.44,40.47,60479.0,38.0757,38.1133,38.0006,38.0287,60479.0
2022-03-09 14:00:00,40.47,40.66,40.46,40.63,101275.0,38.0287,38.2073,38.0193,38.1791,101275.0
2022-03-09 14:05:00,40.62,40.69,40.53,40.55,58453.0,38.1697,38.2355,38.0851,38.1039,58453.0
2022-03-09 14:10:00,40.57,40.62,40.49,40.55,66688.0,38.1227,38.1697,38.0475,38.1039,66688.0
2022-03-09 14:15:00,40.54,40.57,40.41,40.49,63159.0,38.0945,38.1227,37.9724,38.0475,63159.0
2022-03-09 14:20:00,40.5,40.65,40.5,40.63,62774.0,38.0569,38.1979,38.0569,38.1791,62774.0
2022-03-09 14:25:00,40.62,40.7,40.6,40.66,64993.0,38.1697,38.2449,38.1509,38.2073,64993.0
2022-03-09 14:30:00,40.66,40.77,40.66,40.77,71530.0,38.2073,38.3106,38.2073,38.3106,71530.0
2022-03-09 14:35:00,40.77,40.83,40.73,40.73,69616.0,38.3106,38.367,38.2731,38.2731,69616.0
2022-03-09 14:40:00,40.73,40.83,40.69,40.72,86386.0,38.2731,38.367,38.2355,38.2637,86386.0
2022-03-09 14:45:00,40.72,40.77,40.68,40.75,74266.0,38.2637,38.3106,38.2261,38.2919,74266.0
2022-03-09 14:50:00,40.74,40.85,40.69,40.7,50478.0,38.2825,38.3858,38.2355,38.2449,50478.0
2022-03-09 14:55:00,40.68,40.79,40.67,40.72,54485.0,38.2261,38.3294,38.2167,38.2637,54485.0
2022-03-09 15:00:00,40.72,40.89,40.72,40.87,65959.0,38.2637,38.4234,38.2637,38.4046,65959.0
2022-03-09 15:05:00,40.87,40.9,40.81,40.86,104231.0,38.4046,38.4328,38.3482,38.3952,104231.0
2022-03-09 15:10:00,40.87,40.9,40.78,40.86,119775.0,38.4046,38.4328,38.32,38.3952,119775.0
2022-03-09 15:15:00,40.86,40.94,40.83,40.88,76695.0,38.3952,38.4704,38.367,38.414,76695.0
2022-03-09 15:20:00,40.88,40.88,40.69,40.71,72310.0,38.414,38.414,38.2355,38.2543,72310.0
2022-03-09 15:25:00,40.71,40.72,40.56,40.6,129476.0,38.2543,38.2637,38.1133,38.1509,129476.0
2022-03-09 15:30:00,40.61,40.7,40.61,40.63,97334.0,38.1603,38.2449,38.1603,38.1791,97334.0
2022-03-09 15:35:00,40.63,40.64,40.43,40.44,123337.0,38.1791,38.1885,37.9912,38.0006,123337.0
2022-03-09 15:40:00,40.44,40.76,40.43,40.75,303574.0,38.0006,38.3013,37.9912,38.2919,303574.0
2022-03-09 15:45:00,40.75,40.97,40.75,40.87,501243.0,38.2919,38.4986,38.2919,38.4046,501243.0
2022-03-09 15:50:00,40.87,40.95,40.65,40.78,558398.0,38.4046,38.4798,38.1979,38.32,558398.0
2022-03-09 15:55:00,40.78,40.79,40.64,40.67,764519.0,38.32,38.3294,38.1885,38.2167,764519.0
2022-03-10 09:30:00,40.0,40.49,39.66,40.46,367830.0,37.5871,38.0475,37.2676,38.0193,367830.0
2022-03-10 09:35:00,40.43,40.61,39.99,40.54,183495.0,37.9912,38.1603,37.5777,38.0945,183495.0
2022-03-10 09:40:00,40.54,41.26,40.53,41.02,151098.0,38.0945,38.7711,38.0851,38.5456,151098.0
2022-03-10 09:45:00,40.99,41.3,40.86,41.17,182597.0,38.5174,38.8087,38.3952,38.6865,182597.0
2022-03-10 09:50:00,41.16,41.21,40.92,41.04,99772.0,38.6771,38.7241,38.4516,38.5644,99772.0
2022-03-10 09:55:00,41.04,41.49,41.02,41.46,118559.0,38.5644,38.9872,38.5456,38.959,118559.0
2022-03-10 10:00:00,41.46,41.46,41.16,41.29,102827.0,38.959,38.959,38.6771,38.7993,102827.0
2022-03-10 10:05:00,41.31,41.48,41.13,41.18,94197.0,38.8181,38.9778,38.6489,38.6959,94197.0
2022-03-10 10:10:00,41.2,41.37,41.16,41.26,96956.0,38.7147,38.8745,38.6771,38.7711,96956.0
2022-03-10 10:15:00,41.23,41.36,41.22,41.32,159917.0,38.7429,38.8651,38.7335,38.8275,159917.0
2022-03-10 10:20:00,41.32,41.35,41.06,41.13,171622.0,38.8275,38.8557,38.5832,38.6489,171622.0
2022-03-10 10:25:00,41.13,41.31,41.11,41.16,114240.0,38.6489,38.8181,38.6301,38.6771,114240.0
2022-03-10 10:30:00,41.16,41.18,40.85,40.86,140161.0,38.6771,38.6959,38.3858,38.3952,140161.0
2022-03-10 10:35:00,40.84,41.21,40.83,41.21,171313.0,38.3764,38.7241,38.367,38.7241,171313.0
2022-03-10 10:40:00,41.2,41.35,41.0,41.07,108678.0,38.7147,38.8557,38.5268,38.5926,108678.0
2022-03-10 10:45:00,41.09,41.36,41.09,41.29,77850.0,38.6113,38.8651,38.6113,38.7993,77850.0
2022-03-10 10:50:00,41.27,41.28,41.01,41.03,85468.0,38.7805,38.7899,38.5362,38.555,85468.0
2022-03-10 10:55:00,41.02,41.09,40.99,41.08,80288.0,38.5456,38.6113,38.5174,38.6019,80288.0
2022-03-10 11:00:00,41.07,41.07,40.93,40.95,98636.0,38.5926,38.5926,38.461,38.4798,98636.0
2022-03-10 11:05:00,40.97,41.09,40.96,41.07,60285.0,38.4986,38.6113,38.4892,38.5926,60285.0
2022-03-10 11:10:00,41.06,41.08,40.94,40.99,85773.0,38.5832,38.6019,38.4704,38.5174,85773.0
2022-03-10 11:15:00,40.98,41.01,40.89,41.0,62918.0,38.508,38.5362,38.4234,38.5268,62918.0
2022-03-10 11:20:00,41.0,41.1,40.89,40.98,91257.0,38.5268,38.6207,38.4234,38.508,91257.0
2022-03-10 11:25:00,40.97,41.03,40.86,40.93,114782.0,38.4986,38.555,38.3952,38.461,114782.0
2022-03-10 11:30:00,40.94,41.04,40.93,40.98,135429.0,38.4704,38.5644,38.461,38.508,135429.0
2022-03-10 11:35:00,40.98,41.03,40.85,40.88,54382.0,38.508,38.555,38.3858,38.414,54382.0
2022-03-10 11:40:00,40.9,40.95,40.75,40.83,52480.0,38.4328,38.4798,38.2919,38.367,52480.0
2022-03-10 11:45:00,40.84,40.86,40.7,40.72,47449.0,38.3764,38.3952,38.2449,38.2637,47449.0
2022-03-10 11:50:00,40.73,40.81,40.7,40.78,66002.0,38.2731,38.3482,38.2449,38.32,66002.0
2022-03-10 11:55:00,40.78,40.93,40.77,40.85,70919.0,38.32,38.461,38.3106,38.3858,70919.0
2022-03-10 12:00:00,40.85,40.89,40.78,40.82,160779.0,38.3858,38.4234,38.32,38.3576,160779.0
2022-03-10 12:05:00,40.83,40.94,40.83,40.93,92199.0,38.367,38.4704,38.367,38.461,92199.0
2022-03-10 12:10:00,40.92,40.98,40.91,40.96,29380.0,38.4516,38.508,38.4422,38.4892,29380.0
2022-03-10 12:15:00,40.95,40.96,40.9,40.93,66264.0,38.4798,38.4892,38.4328,38.461,66264.0
2022-03-10 12:20:00,40.94,41.1,40.93,41.08,60881.0,38.4704,38.6207,38.461,38.6019,60881.0
2022-03-10 12:25:00,41.08,41.08,40.96,40.97,35885.0,38.6019,38.6019,38.4892,38.4986,35885.0
2022-03-10 12:30:00,40.98,40.98,40.8,40.8,77657.0,38.508,38.508,38.3388,38.3388,77657.0
2022-03-10 12:35:00,40.8,40.86,40.76,40.84,46822.0,38.3388,38.3952,38.3013,38.3764,46822.0
2022-03-10 12:40:00,40.83,40.84,40.68,40.73,45515.0,38.367,38.3764,38.2261,38.2731,45515.0
2022-03-10 12:45:00,40.73,40.87,40.71,40.87,44461.0,38.2731,38.4046,38.2543,38.4046,44461.0
2022-03-10 12:50:00,40.86,40.88,40.74,40.77,69830.0,38.3952,38.414,38.2825,38.3106,69830.0
2022-03-10 12:55:00,40.76,40.77,40.64,40.69,34304.0,38.3013,38.3106,38.1885,38.2355,34304.0
2022-03-10 13:00:00,40.69,40.76,40.59,40.59,37216.0,38.2355,38.3013,38.1415,38.1415,37216.0
2022-03-10 13:05:00,40.6,40.71,40.59,40.69,41763.0,38.1509,38.2543,38.1415,38.2355,41763.0
2022-03-10 13:10:00,40.68,40.8,40.68,40.72,56969.0,38.2261,38.3388,38.2261,38.2637,56969.0
2022-03-10 13:15:00,40.71,40.88,40.68,40.87,39814.0,38.2543,38.414,38.2261,38.4046,39814.0
2022-03-10 13:20:00,40.87,40.91,40.71,40.74,49214.0,38.4046,38.4422,38.2543,38.2825,49214.0
2022-03-10 13:25:00,40.74,40.79,40.65,40.72,42846.0,38.2825,38.3294,38.1979,38.2637,42846.0
2022-03-10 13:30:00,40.71,40.82,40.67,40.77,51595.0,38.2543,38.3576,38.2167,38.3106,51595.0
2022-03-10 13:35:00,40.76,40.78,40.67,40.7,39381.0,38.3013,38.32,38.2167,38.2449,39381.0
2022-03-10 13:40:00,40.7,40.75,40.68,40.74,32671.0,38.2449,38.2919,38.2261,38.2825,32671.0
2022-03-10 13:45:00,40.75,41.0,40.75,40.99,65060.0,38.2919,38.5268,38.2919,38.5174,65060.0
2022-03-10 13:50:00,41.0,41.0,40.8,40.85,82400.0,38.5268,38.5268,38.3388,38.3858,82400.0
2022-03-10 13:55:00,40.84,40.87,40.78,40.84,34767.0,38.3764,38.4046,38.32,38.3764,34767.0
2022-03-10 14:00:00,40.84,40.97,40.75,40.97,65191.0,38.3764,38.4986,38.2919,38.4986,65191.0
2022-03-10 14:05:00,40.96,40.97,40.89,40.89,54565.0,38.4892,38.4986,38.4234,38.4234,54565.0
2022-03-10 14:10:00,40.89,40.96,40.88,40.93,33692.0,38.4234,38.4892,38.414,38.461,33692.0
2022-03-10 14:15:00,40.94,41.06,40.93,41.03,68480.0,38.4704,38.5832,38.461,38.555,68480.0
2022-03-10 14:20:00,41.04,41.06,40.97,40.98,44223.0,38.5644,38.5832,38.4986,38.508,44223.0
2022-03-10 14:25:00,40.99,41.08,40.99,41.04,66714.0,38.5174,38.6019,38.5174,38.5644,66714.0
2022-03-10 14:30:00,41.05,41.1,40.92,40.99,94774.0,38.5738,38.6207,38.4516,38.5174,94774.0
2022-03-10 14:35:00,40.99,41.04,40.95,41.01,65690.0,38.5174,38.5644,38.4798,38.5362,65690.0
2022-03-10 14:40:00,41.01,41.01,40.91,40.91,79754.0,38.5362,38.5362,38.4422,38.4422,79754.0
2022-03-10 14:45:00,40.91,41.04,40.91,41.02,105695.0,38.4422,38.5644,38.4422,38.5456,105695.0
2022-03-10 14:50:00,41.03,41.11,40.93,40.94,62809.0,38.555,38.6301,38.461,38.4704,62809.0
2022-03-10 14:55:00,40.94,41.02,40.92,40.92,52088.0,38.4704,38.5456,38.4516,38.4516,52088.0
2022-03-10 15:00:00,40.93,40.93,40.75,40.75,62071.0,38.461,38.461,38.2919,38.2919,62071.0
2022-03-10 15:05:00,40.76,40.78,40.65,40.69,92454.0,38.3013,38.32,38.1979,38.2355,92454.0
2022-03-10 15:10:00,40.69,40.84,40.69,40.8,61680.0,38.2355,38.3764,38.2355,38.3388,61680.0
2022-03-10 15:15:00,40.81,40.89,40.78,40.84,56124.0,38.3482,38.4234,38.32,38.3764,56124.0
2022-03-10 15:20:00,40.84,40.88,40.73,40.76,80006.0,38.3764,38.414,38.2731,38.3013,80006.0
2022-03-10 15:25:00,40.75,40.83,40.69,40.76,74315.0,38.2919,38.367,38.2355,38.3013,74315.0
2022-03-10 15:30:00,40.77,40.81,40.69,40.75,71391.0,38.3106,38.3482,38.2355,38.2919,71391.0
2022-03-10 15:35:00,40.74,40.83,40.73,40.78,87248.0,38.2825,38.367,38.2731,38.32,87248.0
2022-03-10 15:40:00,40.79,40.84,40.73,40.79,103761.0,38.3294,38.3764,38.2731,38.3294,103761.0
2022-03-10 15:45:00,40.79,40.89,40.71,40.81,112518.0,38.3294,38.4234,38.2543,38.3482,112518.0
2022-03-10 15:50:00,40.81,40.97,40.81,40.89,212017.0,38.3482,38.4986,38.3482,38.4234,212017.0
2022-03-10 15:55:00,40.88,41.05,40.88,41.04,561668.0,38.414,38.5738,38.414,38.5644,561668.0
2022-03-11 09:30:00,41.8,41.89,40.91,40.91,249039.0,39.2785,39.3631,38.4422,38.4422,249039.0
2022-03-11 09:35:00,40.96,41.06,40.6,40.6,165033.0,38.4892,38.5832,38.1509,38.1509,165033.0
2022-03-11 09:40:00,40.62,40.88,40.57,40.83,174502.0,38.1697,38.414,38.1227,38.367,174502.0
2022-03-11 09:45:00,40.82,41.0,40.81,40.84,129699.0,38.3576,38.5268,38.3482,38.3764,129699.0
2022-03-11 09:50:00,40.85,40.92,40.35,40.48,128353.0,38.3858,38.4516,37.916,38.0381,128353.0
2022-03-11 09:55:00,40.49,40.66,40.37,40.66,106106.0,38.0475,38.2073,37.9348,38.2073,106106.0
2022-03-11 10:00:00,40.66,40.67,40.37,40.42,124104.0,38.2073,38.2167,37.9348,37.9818,124104.0
2022-03-11 10:05:00,40.43,40.56,40.2,40.21,115132.0,37.9912,38.1133,37.775,37.7844,115132.0
2022-03-11 10:10:00,40.2,40.41,40.18,40.28,139382.0,37.775,37.9724,37.7562,37.8502,139382.0
2022-03-11 10:15:00,40.27,40.37,40.15,40.17,90960.0,37.8408,37.9348,37.728,37.7468,90960.0
2022-03-11 10:20:00,40.18,40.27,40.09,40.24,106614.0,37.7562,37.8408,37.6717,37.8126,106614.0
2022-03-11 10:25:00,40.25,40.41,40.24,40.34,82001.0,37.822,37.9724,37.8126,37.9066,82001.0
2022-03-11 10:30:00,40.34,40.38,40.18,40.24,150176.0,37.9066,37.9442,37.7562,37.8126,150176.0
2022-03-11 10:35:00,40.25,40.49,40.25,40.4,134520.0,37.822,38.0475,37.822,37.963,134520.0
2022-03-11 10:40:00,40.41,40.47,40.31,40.39,107209.0,37.9724,38.0287,37.8784,37.9536,107209.0
2022-03-11 10:45:00,40.41,40.45,40.33,40.33,65404.0,37.9724,38.01,37.8972,37.8972,65404.0
2022-03-11 10:50:00,40.34,40.47,40.33,40.43,72713.0,37.9066,38.0287,37.8972,37.9912,72713.0
2022-03-11 10:55:00,40.42,40.63,40.36,40.57,125452.0,37.9818,38.1791,37.9254,38.1227,125452.0
2022-03-11 11:00:00,40.57,40.67,40.5,40.6,72095.0,38.1227,38.2167,38.0569,38.1509,72095.0
2022-03-11 11:05:00,40.61,40.72,40.59,40.69,74331.0,38.1603,38.2637,38.1415,38.2355,74331.0
2022-03-11 11:10:00,40.68,40.68,40.53,40.66,69747.0,38.2261,38.2261,38.0851,38.2073,69747.0
2022-03-11 11:15:00,40.66,40.76,40.61,40.75,113061.0,38.2073,38.3013,38.1603,38.2919,113061.0
2022-03-11 11:20:00,40.76,40.76,40.41,40.54,199458.0,38.3013,38.3013,37.9724,38.0945,199458.0
2022-03-11 11:25:00,40.54,40.61,40.49,40.61,73529.0,38.0945,38.1603,38.0475,38.1603,73529.0
2022-03-11 11:30:00,40.59,40.68,40.55,40.6,73367.0,38.1415,38.2261,38.1039,38.1509,73367.0
2022-03-11 11:35:00,40.61,40.61,40.47,40.59,66245.0,38.1603,38.1603,38.0287,38.1415,66245.0
2022-03-11 11:40:00,40.59,40.74,40.45,40.74,74872.0,38.1415,38.2825,38.01,38.2825,74872.0
2022-03-11 11:45:00,40.75,40.8,40.62,40.64,55093.0,38.2919,38.3388,38.1697,38.1885,55093.0
2022-03-11 11:50:00,40.63,40.68,40.52,40.58,47651.0,38.1791,38.2261,38.0757,38.1321,47651.0
2022-03-11 11:55:00,40.58,40.65,40.5,40.63,68597.0,38.1321,38.1979,38.0569,38.1791,68597.0
2022-03-11 12:00:00,40.63,40.64,40.43,40.57,52681.0,38.1791,38.1885,37.9912,38.1227,52681.0
2022-03-11 12:05:00,40.58,40.61,40.48,40.54,33104.0,38.1321,38.1603,38.0381,38.0945,33104.0
2022-03-11 12:10:00,40.54,40.67,40.54,40.66,33180.0,38.0945,38.2167,38.0945,38.2073,33180.0
2022-03-11 12:15:00,40.66,40.78,40.66,40.78,26255.0,38.2073,38.32,38.2073,38.32,26255.0
2022-03-11 12:20:00,40.76,40.79,40.61,40.63,38093.0,38.3013,38.3294,38.1603,38.1791,38093.0
2022-03-11 12:25:00,40.64,40.69,40.59,40.66,49844.0,38.1885,38.2355,38.1415,38.2073,49844.0
2022-03-11 12:30:00,40.66,40.75,40.59,40.63,40781.0,38.2073,38.2919,38.1415,38.1791,40781.0
2022-03-11 12:35:00,40.6,40.6,40.49,40.53,32572.0,38.1509,38.1509,38.0475,38.0851,32572.0
2022-03-11 12:40:00,40.53,40.69,40.53,40.69,42835.0,38.0851,38.2355,38.0851,38.2355,42835.0
2022-03-11 12:45:00,40.68,40.78,40.68,40.72,32254.0,38.2261,38.32,38.2261,38.2637,32254.0
2022-03-11 12:50:00,40.72,40.78,40.67,40.73,23253.0,38.2637,38.32,38.2167,38.2731,23253.0
2022-03-11 12:55:00,40.73,40.88,40.73,40.86,48375.0,38.2731,38.414,38.2731,38.3952,48375.0
2022-03-11 13:00:00,40.86,40.91,40.83,40.87,28648.0,38.3952,38.4422,38.367,38.4046,28648.0
2022-03-11 13:05:00,40.87,40.94,40.81,40.84,41473.0,38.4046,38.4704,38.3482,38.3764,41473.0
2022-03-11 13:10:00,40.84,40.87,40.8,40.85,35298.0,38.3764,38.4046,38.3388,38.3858,35298.0
2022-03-11 13:15:00,40.84,40.96,40.84,40.95,38988.0,38.3764,38.4892,38.3764,38.4798,38988.0
2022-03-11 13:20:00,40.95,40.96,40.91,40.94,21824.0,38.4798,38.4892,38.4422,38.4704,21824.0
2022-03-11 13:25:00,40.92,40.93,40.84,40.92,33178.0,38.4516,38.461,38.3764,38.4516,33178.0
2022-03-11 13:30:00,40.92,40.96,40.86,40.86,32663.0,38.4516,38.4892,38.3952,38.3952,32663.0
2022-03-11 13:35:00,40.86,40.9,40.79,40.81,32777.0,38.3952,38.4328,38.3294,38.3482,32777.0
2022-03-11 13:40:00,40.81,40.89,40.77,40.84,64573.0,38.3482,38.4234,38.3106,38.3764,64573.0
2022-03-11 13:45:00,40.85,40.95,40.85,40.94,31112.0,38.3858,38.4798,38.3858,38.4704,31112.0
2022-03-11 13:50:00,40.94,40.95,40.77,40.78,37950.0,38.4704,38.4798,38.3106,38.32,37950.0
2022-03-11 13:55:00,40.79,40.81,40.66,40.67,36985.0,38.3294,38.3482,38.2073,38.2167,36985.0
2022-03-11 14:00:00,40.66,40.79,40.63,40.77,32547.0,38.2073,38.3294,38.1791,38.3106,32547.0
2022-03-11 14:05:00,40.79,40.88,40.78,40.86,35433.0,38.3294,38.414,38.32,38.3952,35433.0
2022-03-11 14:10:00,40.85,40.89,40.82,40.87,53904.0,38.3858,38.4234,38.3576,38.4046,53904.0
2022-03-11 14:15:00,40.88,40.94,40.77,40.77,45454.0,38.414,38.4704,38.3106,38.3106,45454.0
2022-03-11 14:20:00,40.77,40.83,40.72,40.82,38977.0,38.3106,38.367,38.2637,38.3576,38977.0
2022-03-11 14:25:00,40.8,40.97,40.76,40.95,49663.0,38.3388,38.4986,38.3013,38.4798,49663.0
2022-03-11 14:30:00,40.94,40.95,40.87,40.88,37801.0,38.4704,38.4798,38.4046,38.414,37801.0
2022-03-11 14:35:00,40.9,40.9,40.75,40.77,43610.0,38.4328,38.4328,38.2919,38.3106,43610.0
2022-03-11 14:40:00,40.76,40.77,40.68,40.7,36737.0,38.3013,38.3106,38.2261,38.2449,36737.0
2022-03-11 14:45:00,40.69,40.81,40.67,40.81,39234.0,38.2355,38.3482,38.2167,38.3482,39234.0
2022-03-11 14:50:00,40.81,40.81,40.7,40.77,42088.0,38.3482,38.3482,38.2449,38.3106,42088.0
2022-03-11 14:55:00,40.77,40.79,40.71,40.79,47767.0,38.3106,38.3294,38.2543,38.3294,47767.0
2022-03-11 15:00:00,40.79,40.79,40.64,40.67,39386.0,38.3294,38.3294,38.1885,38.2167,39386.0
2022-03-11 15:05:00,40.67,40.76,40.67,40.73,36331.0,38.2167,38.3013,38.2167,38.2731,36331.0
2022-03-11 15:10:00,40.75,40.8,40.72,40.77,38018.0,38.2919,38.3388,38.2637,38.3106,38018.0
2022-03-11 15:15:00,40.76,40.84,40.75,40.8,60222.0,38.3013,38.3764,38.2919,38.3388,60222.0
2022-03-11 15:20:00,40.8,40.85,40.75,40.8,46544.0,38.3388,38.3858,38.2919,38.3388,46544.0
2022-03-11 15:25:00,40.79,40.8,40.64,40.64,47979.0,38.3294,38.3388,38.1885,38.1885,47979.0
2022-03-11 15:30:00,40.63,40.64,40.47,40.49,235694.0,38.1791,38.1885,38.0287,38.0475,235694.0
2022-03-11 15:35:00,40.5,40.55,40.41,40.41,95822.0,38.0569,38.1039,37.9724,37.9724,95822.0
2022-03-11 15:40:00,40.41,40.52,40.4,40.41,84125.0,37.9724,38.0757,37.963,37.9724,84125.0
2022-03-11 15:45:00,40.41,40.45,40.33,40.34,138888.0,37.9724,38.01,37.8972,37.9066,138888.0
2022-03-11 15:50:00,40.33,40.39,40.3,40.37,222245.0,37.8972,37.9536,37.869,37.9348,222245.0
2022-03-11 15:55:00,40.36,40.47,40.22,40.24,433137.0,37.9254,38.0287,37.7938,37.8126,433137.0
2022-03-14 09:30:00,40.59,40.73,40.07,40.11,189049.0,38.1415,38.2731,37.6529,37.6905,189049.0
2022-03-14 09:35:00,40.12,40.23,39.89,39.9,135258.0,37.6999,37.8032,37.4837,37.4931,135258.0
2022-03-14 09:40:00,39.91,40.32,39.72,40.22,159156.0,37.5025,37.8878,37.324,37.7938,159156.0
2022-03-14 09:45:00,40.23,40.41,40.15,40.36,131640.0,37.8032,37.9724,37.728,37.9254,131640.0
2022-03-14 09:50:00,40.36,40.47,39.99,40.04,85354.0,37.9254,38.0287,37.5777,37.6247,85354.0
2022-03-14 09:55:00,40.03,40.19,39.93,40.04,136459.0,37.6153,37.7656,37.5213,37.6247,136459.0
2022-03-14 10:00:00,40.01,40.35,39.9,40.18,88018.0,37.5965,37.916,37.4931,37.7562,88018.0
2022-03-14 10:05:00,40.2,40.71,40.16,40.69,55521.0,37.775,38.2543,37.7374,38.2355,55521.0
2022-03-14 10:10:00,40.69,40.85,40.58,40.81,70462.0,38.2355,38.3858,38.1321,38.3482,70462.0
2022-03-14 10:15:00,40.81,41.08,40.75,41.0,87814.0,38.3482,38.6019,38.2919,38.5268,87814.0
2022-03-14 10:20:00,40.99,41.11,40.92,41.0,53613.0,38.5174,38.6301,38.4516,38.5268,53613.0
2022-03-14 10:25:00,41.01,41.1,40.69,40.69,57877.0,38.5362,38.6207,38.2355,38.2355,57877.0
2022-03-14 10:30:00,40.67,40.76,40.52,40.57,60583.0,38.2167,38.3013,38.0757,38.1227,60583.0
2022-03-14 10:35:00,40.57,40.69,40.56,40.61,41837.0,38.1227,38.2355,38.1133,38.1603,41837.0
2022-03-14 10:40:00,40.62,40.72,40.49,40.49,28151.0,38.1697,38.2637,38.0475,38.0475,28151.0
2022-03-14 10:45:00,40.49,40.63,40.46,40.52,56750.0,38.0475,38.1791,38.0193,38.0757,56750.0
2022-03-14 10:50:00,40.53,40.68,40.45,40.48,62570.0,38.0851,38.2261,38.01,38.0381,62570.0
2022-03-14 10:55:00,40.47,40.49,40.32,40.47,65483.0,38.0287,38.0475,37.8878,38.0287,65483.0
2022-03-14 11:00:00,40.48,40.57,40.42,40.42,46112.0,38.0381,38.1227,37.9818,37.9818,46112.0
2022-03-14 11:05:00,40.44,40.49,40.29,40.29,54613.0,38.0006,38.0475,37.8596,37.8596,54613.0
2022-03-14 11:10:00,40.28,40.28,40.02,40.12,57727.0,37.8502,37.8502,37.6059,37.6999,57727.0
2022-03-14 11:15:00,40.13,40.26,40.12,40.16,50645.0,37.7093,37.8314,37.6999,37.7374,50645.0
2022-03-14 11:20:00,40.15,40.16,40.06,40.12,40850.0,37.728,37.7374,37.6435,37.6999,40850.0
2022-03-14 11:25:00,40.12,40.17,40.09,40.14,47025.0,37.6999,37.7468,37.6717,37.7187,47025.0
2022-03-14 11:30:00,40.1,40.28,40.09,40.27,51535.0,37.6811,37.8502,37.6717,37.8408,51535.0
2022-03-14 11:35:00,40.26,40.3,40.12,40.18,52430.0,37.8314,37.869,37.6999,37.7562,52430.0
2022-03-14 11:40:00,40.17,40.21,40.06,40.14,46974.0,37.7468,37.7844,37.6435,37.7187,46974.0
2022-03-14 11:45:00,40.13,40.13,40.06,40.12,37591.0,37.7093,37.7093,37.6435,37.6999,37591.0
2022-03-14 11:50:00,40.13,40.16,39.99,40.08,107489.0,37.7093,37.7374,37.5777,37.6623,107489.0
2022-03-14 11:55:00,40.08,40.12,40.01,40.12,44682.0,37.6623,37.6999,37.5965,37.6999,44682.0
2022-03-14 12:00:00,40.12,40.18,40.06,40.12,33370.0,37.6999,37.7562,37.6435,37.6999,33370.0
2022-03-14 12:05:00,40.11,40.14,39.96,39.97,70935.0,37.6905,37.7187,37.5495,37.5589,70935.0
2022-03-14 12:10:00,39.97,40.06,39.94,40.01,62247.0,37.5589,37.6435,37.5307,37.5965,62247.0
2022-03-14 12:15:00,40.01,40.23,40.01,40.2,43780.0,37.5965,37.8032,37.5965,37.775,43780.0
2022-03-14 12:20:00,40.2,40.25,40.14,40.21,55782.0,37.775,37.822,37.7187,37.7844,55782.0
2022-03-14 12:25:00,40.18,40.25,40.13,40.25,60457.0,37.7562,37.822,37.7093,37.822,60457.0
2022-03-14 12:30:00,40.24,40.24,40.12,40.15,47774.0,37.8126,37.8126,37.6999,37.728,47774.0
2022-03-14 12:35:00,40.14,40.15,40.04,40.07,36485.0,37.7187,37.728,37.6247,37.6529,36485.0
2022-03-14 12:40:00,40.07,40.16,40.07,40.12,41495.0,37.6529,37.7374,37.6529,37.6999,41495.0
2022-03-14 12:45:00,40.11,40.13,39.95,39.97,92091.0,37.6905,37.7093,37.5401,37.5589,92091.0
2022-03-14 12:50:00,39.98,39.99,39.82,39.87,85735.0,37.5683,37.5777,37.418,37.4649,85735.0
2022-03-14 12:55:00,39.86,39.9,39.81,39.82,35691.0,37.4555,37.4931,37.4086,37.418,35691.0
2022-03-14 13:00:00,39.83,39.91,39.81,39.83,56367.0,37.4274,37.5025,37.4086,37.4274,56367.0
2022-03-14 13:05:00,39.83,39.87,39.66,39.69,98610.0,37.4274,37.4649,37.2676,37.2958,98610.0
2022-03-14 13:10:00,39.7,39.74,39.61,39.69,84760.0,37.3052,37.3428,37.2206,37.2958,84760.0
2022-03-14 13:15:00,39.67,39.69,39.57,39.61,56552.0,37.277,37.2958,37.183,37.2206,56552.0
2022-03-14 13:20:00,39.6,39.65,39.53,39.63,54034.0,37.2112,37.2582,37.1454,37.2394,54034.0
2022-03-14 13:25:00,39.63,39.65,39.5,39.52,100179.0,37.2394,37.2582,37.1173,37.1361,100179.0
2022-03-14 13:30:00,39.52,39.59,39.38,39.49,114475.0,37.1361,37.2018,37.0045,37.1079,114475.0
2022-03-14 13:35:00,39.48,39.5,39.27,39.31,76079.0,37.0985,37.1173,36.9011,36.9387,76079.0
2022-03-14 13:40:00,39.31,39.33,39.2,39.31,73474.0,36.9387,36.9575,36.8354,36.9387,73474.0
2022-03-14 13:45:00,39.3,39.39,39.24,39.33,72192.0,36.9293,37.0139,36.8729,36.9575,72192.0
2022-03-14 13:50:00,39.34,39.47,39.3,39.46,64940.0,36.9669,37.0891,36.9293,37.0797,64940.0
2022-03-14 13:55:00,39.46,39.49,39.38,39.38,60192.0,37.0797,37.1079,37.0045,37.0045,60192.0
2022-03-14 14:00:00,39.38,39.46,39.34,39.46,56313.0,37.0045,37.0797,36.9669,37.0797,56313.0
2022-03-14 14:05:00,39.47,39.6,39.46,39.54,45539.0,37.0891,37.2112,37.0797,37.1548,45539.0
2022-03-14 14:10:00,39.53,39.63,39.53,39.62,37616.0,37.1454,37.2394,37.1454,37.23,37616.0
2022-03-14 14:15:00,39.61,39.67,39.54,39.62,67565.0,37.2206,37.277,37.1548,37.23,67565.0
2022-03-14 14:20:00,39.62,39.68,39.54,39.6,50475.0,37.23,37.2864,37.1548,37.2112,50475.0
2022-03-14 14:25:00,39.6,39.62,39.55,39.59,58791.0,37.2112,37.23,37.1642,37.2018,58791.0
2022-03-14 14:30:00,39.6,39.7,39.6,39.7,41273.0,37.2112,37.3052,37.2112,37.3052,41273.0
2022-03-14 14:35:00,39.7,39.78,39.68,39.69,36752.0,37.3052,37.3804,37.2864,37.2958,36752.0
2022-03-14 14:40:00,39.69,39.83,39.68,39.82,77799.0,37.2958,37.4274,37.2864,37.418,77799.0
2022-03-14 14:45:00,39.82,39.84,39.73,39.75,60521.0,37.418,37.4367,37.3334,37.3522,60521.0
2022-03-14 14:50:00,39.75,39.83,39.7,39.83,43152.0,37.3522,37.4274,37.3052,37.4274,43152.0
2022-03-14 14:55:00,39.84,39.87,39.77,39.87,47599.0,37.4367,37.4649,37.371,37.4649,47599.0
2022-03-14 15:00:00,39.87,40.12,39.83,40.02,82473.0,37.4649,37.6999,37.4274,37.6059,82473.0
2022-03-14 15:05:00,40.0,40.03,39.92,39.98,92422.0,37.5871,37.6153,37.5119,37.5683,92422.0
2022-03-14 15:10:00,39.98,40.16,39.96,40.13,58010.0,37.5683,37.7374,37.5495,37.7093,58010.0
2022-03-14 15:15:00,40.13,40.23,40.08,40.13,66823.0,37.7093,37.8032,37.6623,37.7093,66823.0
2022-03-14 15:20:00,40.13,40.19,40.08,40.11,43323.0,37.7093,37.7656,37.6623,37.6905,43323.0
2022-03-14 15:25:00,40.11,40.11,40.0,40.0,36465.0,37.6905,37.6905,37.5871,37.5871,36465.0
2022-03-14 15:30:00,40.0,40.04,39.93,39.99,111227.0,37.5871,37.6247,37.5213,37.5777,111227.0
2022-03-14 15:35:00,39.99,40.0,39.89,39.99,77864.0,37.5777,37.5871,37.4837,37.5777,77864.0
2022-03-14 15:40:00,39.99,40.04,39.94,40.03,88388.0,37.5777,37.6247,37.5307,37.6153,88388.0
2022-03-14 15:45:00,40.03,40.06,39.92,39.98,101747.0,37.6153,37.6435,37.5119,37.5683,101747.0
2022-03-14 15:50:00,39.99,40.06,39.88,40.04,187205.0,37.5777,37.6435,37.4743,37.6247,187205.0
2022-03-14 15:55:00,40.04,40.14,40.03,40.1,233206.0,37.6247,37.7187,37.6153,37.6811,233206.0
2022-03-15 09:30:00,42.0,43.35,41.86,43.25,636117.0,39.4665,40.735,39.3349,40.641,636117.0
2022-03-15 09:35:00,43.32,43.36,42.22,42.27,341374.0,40.7068,40.7444,39.6732,39.7202,341374.0
2022-03-15 09:40:00,42.3,42.59,41.82,41.98,144943.0,39.7484,40.0209,39.2973,39.4477,144943.0
2022-03-15 09:45:00,42.0,42.68,41.95,42.59,193949.0,39.4665,40.1054,39.4195,40.0209,193949.0
2022-03-15 09:50:00,42.61,43.02,42.47,42.79,179866.0,40.0397,40.4249,39.9081,40.2088,179866.0
2022-03-15 09:55:00,42.78,42.98,42.7,42.88,90470.0,40.1994,40.3873,40.1242,40.2934,90470.0
2022-03-15 10:00:00,42.89,43.08,42.61,42.66,202922.0,40.3028,40.4813,40.0397,40.0866,202922.0
2022-03-15 10:05:00,42.63,42.68,42.23,42.24,147679.0,40.0584,40.1054,39.6826,39.692,147679.0
2022-03-15 10:10:00,42.26,42.56,42.15,42.47,143653.0,39.7108,39.9927,39.6074,39.9081,143653.0
2022-03-15 10:15:00,42.46,42.55,42.31,42.47,233937.0,39.8987,39.9833,39.7578,39.9081,233937.0
2022-03-15 10:20:00,42.47,42.71,42.44,42.68,96707.0,39.9081,40.1336,39.8799,40.1054,96707.0
2022-03-15 10:25:00,42.66,42.67,42.38,42.63,57295.0,40.0866,40.096,39.8235,40.0584,57295.0
2022-03-15 10:30:00,42.65,42.74,42.28,42.28,107934.0,40.0772,40.1618,39.7296,39.7296,107934.0
2022-03-15 10:35:00,42.3,42.46,42.23,42.29,87778.0,39.7484,39.8987,39.6826,39.739,87778.0
2022-03-15 10:40:00,42.3,42.51,42.3,42.48,191984.0,39.7484,39.9457,39.7484,39.9175,191984.0
2022-03-15 10:45:00,42.5,42.56,42.42,42.52,91893.0,39.9363,39.9927,39.8611,39.9551,91893.0
2022-03-15 10:50:00,42.52,42.52,42.22,42.3,80096.0,39.9551,39.9551,39.6732,39.7484,80096.0
2022-03-15 10:55:00,42.31,42.41,42.2,42.25,58993.0,39.7578,39.8517,39.6544,39.7014,58993.0
2022-03-15 11:00:00,42.27,42.3,42.08,42.3,116144.0,39.7202,39.7484,39.5416,39.7484,116144.0
2022-03-15 11:05:00,42.31,42.39,42.22,42.39,37066.0,39.7578,39.8329,39.6732,39.8329,37066.0
2022-03-15 11:10:00,42.39,42.42,42.27,42.3,60195.0,39.8329,39.8611,39.7202,39.7484,60195.0
2022-03-15 11:15:00,42.3,42.34,42.12,42.18,63863.0,39.7484,39.7859,39.5792,39.6356,63863.0
2022-03-15 11:20:00,42.18,42.18,42.06,42.12,35643.0,39.6356,39.6356,39.5228,39.5792,35643.0
2022-03-15 11:25:00,42.13,42.27,42.07,42.12,49492.0,39.5886,39.7202,39.5322,39.5792,49492.0
2022-03-15 11:30:00,42.11,42.17,42.03,42.06,104661.0,39.5698,39.6262,39.4946,39.5228,104661.0
2022-03-15 11:35:00,42.07,42.11,41.92,41.96,69525.0,39.5322,39.5698,39.3913,39.4289,69525.0
2022-03-15 11:40:00,41.95,41.98,41.83,41.95,130383.0,39.4195,39.4477,39.3067,39.4195,130383.0
2022-03-15 11:45:00,41.94,42.11,41.92,42.07,104568.0,39.4101,39.5698,39.3913,39.5322,104568.0
2022-03-15 11:50:00,42.08,42.08,41.71,41.74,100797.0,39.5416,39.5416,39.1939,39.2221,100797.0
2022-03-15 11:55:00,41.74,41.81,41.52,41.8,255803.0,39.2221,39.2879,39.0154,39.2785,255803.0
2022-03-15 12:00:00,41.8,41.85,41.71,41.71,55256.0,39.2785,39.3255,39.1939,39.1939,55256.0
2022-03-15 12:05:00,41.71,41.72,41.56,41.62,64703.0,39.1939,39.2033,39.053,39.1094,64703.0
2022-03-15 12:10:00,41.62,41.69,41.53,41.63,88088.0,39.1094,39.1752,39.0248,39.1188,88088.0
2022-03-15 12:15:00,41.62,41.68,41.5,41.55,233502.0,39.1094,39.1658,38.9966,39.0436,233502.0
2022-03-15 12:20:00,41.55,41.61,41.41,41.6,122169.0,39.0436,39.1,38.912,39.0906,122169.0
2022-03-15 12:25:00,41.6,41.61,41.43,41.48,81585.0,39.0906,39.1,38.9308,38.9778,81585.0
2022-03-15 12:30:00,41.47,41.56,41.47,41.51,33763.0,38.9684,39.053,38.9684,39.006,33763.0
2022-03-15 12:35:00,41.51,41.61,41.42,41.47,49265.0,39.006,39.1,38.9214,38.9684,49265.0
2022-03-15 12:40:00,41.48,41.58,41.36,41.4,48364.0,38.9778,39.0718,38.8651,38.9026,48364.0
2022-03-15 12:45:00,41.41,41.46,41.33,41.37,28142.0,38.912,38.959,38.8369,38.8745,28142.0
2022-03-15 12:50:00,41.36,41.39,41.26,41.26,34305.0,38.8651,38.8932,38.7711,38.7711,34305.0
2022-03-15 12:55:00,41.27,41.4,41.25,41.39,33730.0,38.7805,38.9026,38.7617,38.8932,33730.0
2022-03-15 13:00:00,41.39,41.51,41.39,41.49,64769.0,38.8932,39.006,38.8932,38.9872,64769.0
2022-03-15 13:05:00,41.48,41.49,41.31,41.4,73819.0,38.9778,38.9872,38.8181,38.9026,73819.0
2022-03-15 13:10:00,41.39,41.39,41.21,41.22,85385.0,38.8932,38.8932,38.7241,38.7335,85385.0
2022-03-15 13:15:00,41.22,41.39,41.21,41.27,35076.0,38.7335,38.8932,38.7241,38.7805,35076.0
2022-03-15 13:20:00,41.29,41.45,41.28,41.43,30991.0,38.7993,38.9496,38.7899,38.9308,30991.0
2022-03-15 13:25:00,41.45,41.63,41.41,41.43,88522.0,38.9496,39.1188,38.912,38.9308,88522.0
2022-03-15 13:30:00,41.42,41.52,41.39,41.47,53788.0,38.9214,39.0154,38.8932,38.9684,53788.0
2022-03-15 13:35:00,41.49,41.6,41.47,41.47,51885.0,38.9872,39.0906,38.9684,38.9684,51885.0
2022-03-15 13:40:00,41.47,41.51,41.39,41.44,46550.0,38.9684,39.006,38.8932,38.9402,46550.0
2022-03-15 13:45:00,41.43,41.51,41.36,41.37,64917.0,38.9308,39.006,38.8651,38.8745,64917.0
2022-03-15 13:50:00,41.39,41.46,41.34,41.41,19782.0,38.8932,38.959,38.8463,38.912,19782.0
2022-03-15 13:55:00,41.42,41.47,41.41,41.45,54921.0,38.9214,38.9684,38.912,38.9496,54921.0
2022-03-15 14:00:00,41.44,41.51,41.37,41.37,52545.0,38.9402,39.006,38.8745,38.8745,52545.0
2022-03-15 14:05:00,41.41,41.43,41.3,41.35,66933.0,38.912,38.9308,38.8087,38.8557,66933.0
2022-03-15 14:10:00,41.34,41.42,41.34,41.41,41555.0,38.8463,38.9214,38.8463,38.912,41555.0
2022-03-15 14:15:00,41.42,41.43,41.22,41.26,79120.0,38.9214,38.9308,38.7335,38.7711,79120.0
2022-03-15 14:20:00,41.25,41.38,41.22,41.27,41376.0,38.7617,38.8839,38.7335,38.7805,41376.0
2022-03-15 14:25:00,41.29,41.38,41.26,41.37,48085.0,38.7993,38.8839,38.7711,38.8745,48085.0
2022-03-15 14:30:00,41.37,41.54,41.31,41.46,73284.0,38.8745,39.0342,38.8181,38.959,73284.0
2022-03-15 14:35:00,41.46,41.51,41.37,41.39,69789.0,38.959,39.006,38.8745,38.8932,69789.0
2022-03-15 14:40:00,41.41,41.51,41.4,41.49,79575.0,38.912,39.006,38.9026,38.9872,79575.0
2022-03-15 14:45:00,41.49,41.69,41.49,41.66,60153.0,38.9872,39.1752,38.9872,39.147,60153.0
2022-03-15 14:50:00,41.67,41.75,41.61,41.64,59103.0,39.1564,39.2315,39.1,39.1282,59103.0
2022-03-15 14:55:00,41.65,41.85,41.65,41.8,45371.0,39.1376,39.3255,39.1376,39.2785,45371.0
2022-03-15 15:00:00,41.79,41.85,41.66,41.67,64295.0,39.2691,39.3255,39.147,39.1564,64295.0
2022-03-15 15:05:00,41.67,41.79,41.66,41.74,80484.0,39.1564,39.2691,39.147,39.2221,80484.0
2022-03-15 15:10:00,41.76,41.9,41.75,41.8,72545.0,39.2409,39.3725,39.2315,39.2785,72545.0
2022-03-15 15:15:00,41.81,41.94,41.78,41.92,87573.0,39.2879,39.4101,39.2597,39.3913,87573.0
2022-03-15 15:20:00,41.92,41.95,41.81,41.85,81095.0,39.3913,39.4195,39.2879,39.3255,81095.0
2022-03-15 15:25:00,41.84,41.94,41.79,41.8,75216.0,39.3161,39.4101,39.2691,39.2785,75216.0
2022-03-15 15:30:00,41.81,41.86,41.77,41.79,134049.0,39.2879,39.3349,39.2503,39.2691,134049.0
2022-03-15 15:35:00,41.79,41.9,41.77,41.83,112361.0,39.2691,39.3725,39.2503,39.3067,112361.0
2022-03-15 15:40:00,41.84,41.88,41.77,41.84,217503.0,39.3161,39.3537,39.2503,39.3161,217503.0
2022-03-15 15:45:00,41.84,41.89,41.75,41.87,241899.0,39.3161,39.3631,39.2315,39.3443,241899.0
2022-03-15 15:50:00,41.86,41.99,41.86,41.91,272333.0,39.3349,39.4571,39.3349,39.3819,272333.0
2022-03-15 15:55:00,41.9,42.06,41.89,42.06,549113.0,39.3725,39.5228,39.3631,39.5228,549113.0
2022-03-16 09:30:00,42.85,43.19,42.73,42.92,288469.0,40.2652,40.5847,40.1524,40.331,288469.0
2022-03-16 09:35:00,42.94,43.09,42.74,42.82,204912.0,40.3497,40.4907,40.1618,40.237,204912.0
2022-03-16 09:40:00,42.83,43.12,42.68,42.93,166339.0,40.2464,40.5189,40.1054,40.3404,166339.0
2022-03-16 09:45:00,42.91,43.12,42.72,43.09,218568.0,40.3216,40.5189,40.143,40.4907,218568.0
2022-03-16 09:50:00,43.08,43.1,42.82,42.86,196212.0,40.4813,40.5001,40.237,40.2746,196212.0
2022-03-16 09:55:00,42.87,42.94,42.76,42.76,139003.0,40.284,40.3497,40.1806,40.1806,139003.0
2022-03-16 10:00:00,42.78,42.79,42.46,42.59,105828.0,40.1994,40.2088,39.8987,40.0209,105828.0
2022-03-16 10:05:00,42.58,42.67,42.39,42.47,253286.0,40.0115,40.096,39.8329,39.9081,253286.0
2022-03-16 10:10:00,42.47,42.74,42.42,42.67,177109.0,39.9081,40.1618,39.8611,40.096,177109.0
2022-03-16 10:15:00,42.71,43.27,42.7,43.24,207672.0,40.1336,40.6598,40.1242,40.6317,207672.0
2022-03-16 10:20:00,43.2,43.24,43.01,43.04,206245.0,40.5941,40.6317,40.4155,40.4437,206245.0
2022-03-16 10:25:00,43.04,43.07,42.72,42.82,100578.0,40.4437,40.4719,40.143,40.237,100578.0
2022-03-16 10:30:00,42.8,42.92,42.73,42.91,105440.0,40.2182,40.331,40.1524,40.3216,105440.0
2022-03-16 10:35:00,42.91,42.97,42.73,42.79,210026.0,40.3216,40.3779,40.1524,40.2088,210026.0
2022-03-16 10:40:00,42.79,42.82,42.44,42.61,166602.0,40.2088,40.237,39.8799,40.0397,166602.0
2022-03-16 10:45:00,42.63,42.64,42.45,42.55,97653.0,40.0584,40.0678,39.8893,39.9833,97653.0
2022-03-16 10:50:00,42.54,42.62,42.51,42.57,89504.0,39.9739,40.0491,39.9457,40.0021,89504.0
2022-03-16 10:55:00,42.58,42.64,42.53,42.63,108908.0,40.0115,40.0678,39.9645,40.0584,108908.0
2022-03-16 11:00:00,42.64,42.71,42.4,42.45,162350.0,40.0678,40.1336,39.8423,39.8893,162350.0
2022-03-16 11:05:00,42.45,42.52,42.38,42.47,77939.0,39.8893,39.9551,39.8235,39.9081,77939.0
2022-03-16 11:10:00,42.47,42.72,42.47,42.64,105996.0,39.9081,40.143,39.9081,40.0678,105996.0
2022-03-16 11:15:00,42.63,42.64,42.46,42.5,107796.0,40.0584,40.0678,39.8987,39.9363,107796.0
2022-03-16 11:20:00,42.51,42.55,42.47,42.52,60139.0,39.9457,39.9833,39.9081,39.9551,60139.0
2022-03-16 11:25:00,42.51,42.61,42.46,42.52,85076.0,39.9457,40.0397,39.8987,39.9551,85076.0
2022-03-16 11:30:00,42.53,42.61,42.48,42.51,74024.0,39.9645,40.0397,39.9175,39.9457,74024.0
2022-03-16 11:35:00,42.51,42.53,42.28,42.3,98073.0,39.9457,39.9645,39.7296,39.7484,98073.0
2022-03-16 11:40:00,42.31,42.35,42.15,42.29,128153.0,39.7578,39.7953,39.6074,39.739,128153.0
2022-03-16 11:45:00,42.29,42.32,42.21,42.23,56323.0,39.739,39.7671,39.6638,39.6826,56323.0
2022-03-16 11:50:00,42.24,42.4,42.18,42.39,72275.0,39.692,39.8423,39.6356,39.8329,72275.0
2022-03-16 11:55:00,42.38,42.46,42.37,42.43,37457.0,39.8235,39.8987,39.8141,39.8705,37457.0
2022-03-16 12:00:00,42.43,42.53,42.37,42.46,48777.0,39.8705,39.9645,39.8141,39.8987,48777.0
2022-03-16 12:05:00,42.46,42.5,42.44,42.44,40373.0,39.8987,39.9363,39.8799,39.8799,40373.0
2022-03-16 12:10:00,42.45,42.5,42.4,42.41,52413.0,39.8893,39.9363,39.8423,39.8517,52413.0
2022-03-16 12:15:00,42.41,42.46,42.39,42.4,41714.0,39.8517,39.8987,39.8329,39.8423,41714.0
2022-03-16 12:20:00,42.39,42.41,42.28,42.33,65587.0,39.8329,39.8517,39.7296,39.7765,65587.0
2022-03-16 12:25:00,42.32,42.33,42.22,42.3,207919.0,39.7671,39.7765,39.6732,39.7484,207919.0
2022-03-16 12:30:00,42.31,42.31,42.18,42.2,103861.0,39.7578,39.7578,39.6356,39.6544,103861.0
2022-03-16 12:35:00,42.21,42.31,42.16,42.23,72284.0,39.6638,39.7578,39.6168,39.6826,72284.0
2022-03-16 12:40:00,42.22,42.37,42.21,42.34,82435.0,39.6732,39.8141,39.6638,39.7859,82435.0
2022-03-16 12:45:00,42.34,42.35,42.11,42.19,149364.0,39.7859,39.7953,39.5698,39.645,149364.0
2022-03-16 12:50:00,42.2,42.31,42.18,42.26,88747.0,39.6544,39.7578,39.6356,39.7108,88747.0
2022-03-16 12:55:00,42.25,42.49,42.24,42.46,80389.0,39.7014,39.9269,39.692,39.8987,80389.0
2022-03-16 13:00:00,42.46,42.54,42.44,42.5,54688.0,39.8987,39.9739,39.8799,39.9363,54688.0
2022-03-16 13:05:00,42.49,42.5,42.24,42.26,61144.0,39.9269,39.9363,39.692,39.7108,61144.0
2022-03-16 13:10:00,42.25,42.31,42.18,42.25,165691.0,39.7014,39.7578,39.6356,39.7014,165691.0
2022-03-16 13:15:00,42.25,42.3,42.18,42.27,52536.0,39.7014,39.7484,39.6356,39.7202,52536.0
2022-03-16 13:20:00,42.27,42.33,42.18,42.26,97983.0,39.7202,39.7765,39.6356,39.7108,97983.0
2022-03-16 13:25:00,42.27,42.42,42.21,42.39,113110.0,39.7202,39.8611,39.6638,39.8329,113110.0
2022-03-16 13:30:00,42.38,42.52,42.38,42.48,97251.0,39.8235,39.9551,39.8235,39.9175,97251.0
2022-03-16 13:35:00,42.47,42.54,42.36,42.41,81664.0,39.9081,39.9739,39.8047,39.8517,81664.0
2022-03-16 13:40:00,42.41,42.55,42.38,42.55,65486.0,39.8517,39.9833,39.8235,39.9833,65486.0
2022-03-16 13:45:00,42.56,42.65,42.54,42.57,49283.0,39.9927,40.0772,39.9739,40.0021,49283.0
2022-03-16 13:50:00,42.56,42.63,42.53,42.57,89336.0,39.9927,40.0584,39.9645,40.0021,89336.0
2022-03-16 13:55:00,42.57,42.71,42.56,42.62,93232.0,40.0021,40.1336,39.9927,40.0491,93232.0
2022-03-16 14:00:00,42.6,42.65,42.29,42.33,123299.0,40.0303,40.0772,39.739,39.7765,123299.0
2022-03-16 14:05:00,42.35,42.36,42.13,42.14,87321.0,39.7953,39.8047,39.5886,39.598,87321.0
2022-03-16 14:10:00,42.11,42.25,42.09,42.18,80482.0,39.5698,39.7014,39.551,39.6356,80482.0
2022-03-16 14:15:00,42.16,42.29,42.11,42.26,123766.0,39.6168,39.739,39.5698,39.7108,123766.0
2022-03-16 14:20:00,42.28,42.33,42.18,42.18,72154.0,39.7296,39.7765,39.6356,39.6356,72154.0
2022-03-16 14:25:00,42.17,42.23,42.07,42.1,140479.0,39.6262,39.6826,39.5322,39.5604,140479.0
2022-03-16 14:30:00,42.09,42.09,41.82,41.89,193451.0,39.551,39.551,39.2973,39.3631,193451.0
2022-03-16 14:35:00,41.9,42.31,41.82,42.31,75921.0,39.3725,39.7578,39.2973,39.7578,75921.0
2022-03-16 14:40:00,42.3,42.39,42.07,42.2,182482.0,39.7484,39.8329,39.5322,39.6544,182482.0
2022-03-16 14:45:00,42.2,42.63,42.18,42.63,142049.0,39.6544,40.0584,39.6356,40.0584,142049.0
2022-03-16 14:50:00,42.61,42.89,42.57,42.79,206756.0,40.0397,40.3028,40.0021,40.2088,206756.0
2022-03-16 14:55:00,42.79,42.9,42.58,42.59,138461.0,40.2088,40.3122,40.0115,40.0209,138461.0
2022-03-16 15:00:00,42.6,42.71,42.53,42.62,205875.0,40.0303,40.1336,39.9645,40.0491,205875.0
2022-03-16 15:05:00,42.63,42.68,42.47,42.54,230786.0,40.0584,40.1054,39.9081,39.9739,230786.0
2022-03-16 15:10:00,42.54,42.7,42.51,42.66,135000.0,39.9739,40.1242,39.9457,40.0866,135000.0
2022-03-16 15:15:00,42.69,42.8,42.6,42.8,116705.0,40.1148,40.2182,40.0303,40.2182,116705.0
2022-03-16 15:20:00,42.8,42.88,42.62,42.65,151203.0,40.2182,40.2934,40.0491,40.0772,151203.0
2022-03-16 15:25:00,42.65,42.69,42.49,42.52,126675.0,40.0772,40.1148,39.9269,39.9551,126675.0
2022-03-16 15:30:00,42.52,42.59,42.43,42.57,188855.0,39.9551,40.0209,39.8705,40.0021,188855.0
2022-03-16 15:35:00,42.56,42.75,42.52,42.75,126138.0,39.9927,40.1712,39.9551,40.1712,126138.0
2022-03-16 15:40:00,42.75,42.83,42.66,42.7,133628.0,40.1712,40.2464,40.0866,40.1242,133628.0
2022-03-16 15:45:00,42.7,42.87,42.66,42.86,161560.0,40.1242,40.284,40.0866,40.2746,161560.0
2022-03-16 15:50:00,42.88,43.07,42.86,43.02,252345.0,40.2934,40.4719,40.2746,40.4249,252345.0
2022-03-16 15:55:00,43.03,43.13,42.97,43.12,442186.0,40.4343,40.5283,40.3779,40.5189,442186.0
2022-03-17 09:30:00,42.04,42.36,41.78,42.19,167149.0,39.504,39.8047,39.2597,39.645,167149.0
2022-03-17 09:35:00,42.19,42.53,42.19,42.52,89564.0,39.645,39.9645,39.645,39.9551,89564.0
2022-03-17 09:40:00,42.53,42.57,42.3,42.45,71874.0,39.9645,40.0021,39.7484,39.8893,71874.0
2022-03-17 09:45:00,42.44,42.7,42.4,42.48,148081.0,39.8799,40.1242,39.8423,39.9175,148081.0
2022-03-17 09:50:00,42.48,42.77,42.48,42.67,89295.0,39.9175,40.19,39.9175,40.096,89295.0
2022-03-17 09:55:00,42.68,42.8,42.55,42.7,292546.0,40.1054,40.2182,39.9833,40.1242,292546.0
2022-03-17 10:00:00,42.71,42.77,42.34,42.38,228322.0,40.1336,40.19,39.7859,39.8235,228322.0
2022-03-17 10:05:00,42.39,42.55,42.36,42.52,123911.0,39.8329,39.9833,39.8047,39.9551,123911.0
2022-03-17 10:10:00,42.55,42.56,42.4,42.43,168955.0,39.9833,39.9927,39.8423,39.8705,168955.0
2022-03-17 10:15:00,42.43,42.52,42.28,42.29,43210.0,39.8705,39.9551,39.7296,39.739,43210.0
2022-03-17 10:20:00,42.3,42.64,42.3,42.58,54184.0,39.7484,40.0678,39.7484,40.0115,54184.0
2022-03-17 10:25:00,42.59,42.68,42.55,42.61,80768.0,40.0209,40.1054,39.9833,40.0397,80768.0
2022-03-17 10:30:00,42.64,42.68,42.42,42.49,66450.0,40.0678,40.1054,39.8611,39.9269,66450.0
2022-03-17 10:35:00,42.51,42.51,42.28,42.31,45609.0,39.9457,39.9457,39.7296,39.7578,45609.0
2022-03-17 10:40:00,42.31,42.33,42.13,42.31,47447.0,39.7578,39.7765,39.5886,39.7578,47447.0
2022-03-17 10:45:00,42.3,42.34,42.14,42.21,35482.0,39.7484,39.7859,39.598,39.6638,35482.0
2022-03-17 10:50:00,42.2,42.23,42.07,42.11,64890.0,39.6544,39.6826,39.5322,39.5698,64890.0
2022-03-17 10:55:00,42.1,42.22,42.07,42.12,78445.0,39.5604,39.6732,39.5322,39.5792,78445.0
2022-03-17 11:00:00,42.13,42.2,42.05,42.14,54125.0,39.5886,39.6544,39.5134,39.598,54125.0
2022-03-17 11:05:00,42.11,42.27,42.11,42.23,41002.0,39.5698,39.7202,39.5698,39.6826,41002.0
2022-03-17 11:10:00,42.22,42.27,42.09,42.09,43959.0,39.6732,39.7202,39.551,39.551,43959.0
2022-03-17 11:15:00,42.11,42.2,42.08,42.17,51479.0,39.5698,39.6544,39.5416,39.6262,51479.0
2022-03-17 11:20:00,42.16,42.22,42.09,42.15,52130.0,39.6168,39.6732,39.551,39.6074,52130.0
2022-03-17 11:25:00,42.16,42.2,42.08,42.1,37763.0,39.6168,39.6544,39.5416,39.5604,37763.0
2022-03-17 11:30:00,42.09,42.18,42.06,42.16,45749.0,39.551,39.6356,39.5228,39.6168,45749.0
2022-03-17 11:35:00,42.16,42.17,42.08,42.16,41690.0,39.6168,39.6262,39.5416,39.6168,41690.0
2022-03-17 11:40:00,42.17,42.21,42.06,42.07,35642.0,39.6262,39.6638,39.5228,39.5322,35642.0
2022-03-17 11:45:00,42.06,42.11,42.01,42.01,64513.0,39.5228,39.5698,39.4758,39.4758,64513.0
2022-03-17 11:50:00,42.01,42.14,41.98,42.13,52911.0,39.4758,39.598,39.4477,39.5886,52911.0
2022-03-17 11:55:00,42.15,42.2,42.11,42.17,48776.0,39.6074,39.6544,39.5698,39.6262,48776.0
2022-03-17 12:00:00,42.18,42.32,42.17,42.32,54043.0,39.6356,39.7671,39.6262,39.7671,54043.0
2022-03-17 12:05:00,42.32,42.41,42.29,42.35,39281.0,39.7671,39.8517,39.739,39.7953,39281.0
2022-03-17 12:10:00,42.35,42.37,42.31,42.36,30460.0,39.7953,39.8141,39.7578,39.8047,30460.0
2022-03-17 12:15:00,42.36,42.44,42.33,42.41,22021.0,39.8047,39.8799,39.7765,39.8517,22021.0
2022-03-17 12:20:00,42.41,42.53,42.41,42.48,42373.0,39.8517,39.9645,39.8517,39.9175,42373.0
2022-03-17 12:25:00,42.48,42.55,42.47,42.5,61849.0,39.9175,39.9833,39.9081,39.9363,61849.0
2022-03-17 12:30:00,42.49,42.52,42.39,42.42,50764.0,39.9269,39.9551,39.8329,39.8611,50764.0
2022-03-17 12:35:00,42.42,42.44,42.32,42.42,63032.0,39.8611,39.8799,39.7671,39.8611,63032.0
2022-03-17 12:40:00,42.42,42.43,42.37,42.38,39098.0,39.8611,39.8705,39.8141,39.8235,39098.0
2022-03-17 12:45:00,42.4,42.4,42.32,42.34,34833.0,39.8423,39.8423,39.7671,39.7859,34833.0
2022-03-17 12:50:00,42.35,42.39,42.33,42.36,29872.0,39.7953,39.8329,39.7765,39.8047,29872.0
2022-03-17 12:55:00,42.37,42.49,42.36,42.43,51562.0,39.8141,39.9269,39.8047,39.8705,51562.0
2022-03-17 13:00:00,42.42,42.53,42.37,42.52,51477.0,39.8611,39.9645,39.8141,39.9551,51477.0
2022-03-17 13:05:00,42.52,42.53,42.44,42.47,35688.0,39.9551,39.9645,39.8799,39.9081,35688.0
2022-03-17 13:10:00,42.46,42.5,42.33,42.38,52669.0,39.8987,39.9363,39.7765,39.8235,52669.0
2022-03-17 13:15:00,42.38,42.43,42.35,42.4,49839.0,39.8235,39.8705,39.7953,39.8423,49839.0
2022-03-17 13:20:00,42.4,42.47,42.38,42.44,35955.0,39.8423,39.9081,39.8235,39.8799,35955.0
2022-03-17 13:25:00,42.44,42.48,42.44,42.46,46960.0,39.8799,39.9175,39.8799,39.8987,46960.0
2022-03-17 13:30:00,42.46,42.69,42.43,42.66,59128.0,39.8987,40.1148,39.8705,40.0866,59128.0
2022-03-17 13:35:00,42.69,42.74,42.5,42.52,365873.0,40.1148,40.1618,39.9363,39.9551,365873.0
2022-03-17 13:40:00,42.53,42.59,42.52,42.59,45972.0,39.9645,40.0209,39.9551,40.0209,45972.0
2022-03-17 13:45:00,42.58,42.61,42.53,42.59,43414.0,40.0115,40.0397,39.9645,40.0209,43414.0
2022-03-17 13:50:00,42.59,42.61,42.55,42.59,54038.0,40.0209,40.0397,39.9833,40.0209,54038.0
2022-03-17 13:55:00,42.6,42.66,42.55,42.56,79282.0,40.0303,40.0866,39.9833,39.9927,79282.0
2022-03-17 14:00:00,42.56,42.58,42.52,42.57,43717.0,39.9927,40.0115,39.9551,40.0021,43717.0
2022-03-17 14:05:00,42.57,42.58,42.52,42.56,66505.0,40.0021,40.0115,39.9551,39.9927,66505.0
2022-03-17 14:10:00,42.55,42.68,42.51,42.63,89112.0,39.9833,40.1054,39.9457,40.0584,89112.0
2022-03-17 14:15:00,42.63,42.65,42.59,42.61,73520.0,40.0584,40.0772,40.0209,40.0397,73520.0
2022-03-17 14:20:00,42.62,42.65,42.48,42.51,141914.0,40.0491,40.0772,39.9175,39.9457,141914.0
2022-03-17 14:25:00,42.5,42.52,42.31,42.37,266352.0,39.9363,39.9551,39.7578,39.8141,266352.0
2022-03-17 14:30:00,42.37,42.45,42.37,42.42,106533.0,39.8141,39.8893,39.8141,39.8611,106533.0
2022-03-17 14:35:00,42.43,42.58,42.42,42.57,48632.0,39.8705,40.0115,39.8611,40.0021,48632.0
2022-03-17 14:40:00,42.58,42.61,42.49,42.55,81692.0,40.0115,40.0397,39.9269,39.9833,81692.0
2022-03-17 14:45:00,42.55,42.56,42.49,42.49,78839.0,39.9833,39.9927,39.9269,39.9269,78839.0
2022-03-17 14:50:00,42.49,42.5,42.41,42.41,103649.0,39.9269,39.9363,39.8517,39.8517,103649.0
2022-03-17 14:55:00,42.42,42.42,42.32,42.34,119389.0,39.8611,39.8611,39.7671,39.7859,119389.0
2022-03-17 15:00:00,42.33,42.38,42.32,42.36,90258.0,39.7765,39.8235,39.7671,39.8047,90258.0
2022-03-17 15:05:00,42.36,42.36,42.28,42.29,101311.0,39.8047,39.8047,39.7296,39.739,101311.0
2022-03-17 15:10:00,42.29,42.29,42.2,42.23,161525.0,39.739,39.739,39.6544,39.6826,161525.0
2022-03-17 15:15:00,42.22,42.23,42.12,42.15,146037.0,39.6732,39.6826,39.5792,39.6074,146037.0
2022-03-17 15:20:00,42.16,42.26,42.1,42.22,162856.0,39.6168,39.7108,39.5604,39.6732,162856.0
2022-03-17 15:25:00,42.23,42.31,42.22,42.3,160164.0,39.6826,39.7578,39.6732,39.7484,160164.0
2022-03-17 15:30:00,42.3,42.48,42.25,42.46,218079.0,39.7484,39.9175,39.7014,39.8987,218079.0
2022-03-17 15:35:00,42.46,42.56,42.46,42.5,112867.0,39.8987,39.9927,39.8987,39.9363,112867.0
2022-03-17 15:40:00,42.5,42.57,42.49,42.57,184173.0,39.9363,40.0021,39.9269,40.0021,184173.0
2022-03-17 15:45:00,42.56,42.67,42.56,42.66,243562.0,39.9927,40.096,39.9927,40.0866,243562.0
2022-03-17 15:50:00,42.66,42.72,42.64,42.68,303092.0,40.0866,40.143,40.0678,40.1054,303092.0
2022-03-17 15:55:00,42.68,42.79,42.66,42.78,446919.0,40.1054,40.2088,40.0866,40.1994,446919.0
2022-03-18 09:30:00,42.64,42.65,42.24,42.32,452763.0,40.0678,40.0772,39.692,39.7671,452763.0
2022-03-18 09:35:00,42.36,42.78,42.34,42.68,109443.0,39.8047,40.1994,39.7859,40.1054,109443.0
2022-03-18 09:40:00,42.66,42.79,42.54,42.67,111094.0,40.0866,40.2088,39.9739,40.096,111094.0
2022-03-18 09:45:00,42.64,42.86,42.64,42.75,91676.0,40.0678,40.2746,40.0678,40.1712,91676.0
2022-03-18 09:50:00,42.75,42.9,42.66,42.9,71659.0,40.1712,40.3122,40.0866,40.3122,71659.0
2022-03-18 09:55:00,42.89,43.05,42.89,43.04,52926.0,40.3028,40.4531,40.3028,40.4437,52926.0
2022-03-18 10:00:00,43.05,43.13,42.96,43.03,70448.0,40.4531,40.5283,40.3685,40.4343,70448.0
2022-03-18 10:05:00,43.02,43.21,43.01,43.11,41942.0,40.4249,40.6035,40.4155,40.5095,41942.0
2022-03-18 10:10:00,43.08,43.11,42.97,43.09,65540.0,40.4813,40.5095,40.3779,40.4907,65540.0
2022-03-18 10:15:00,43.08,43.08,42.79,42.86,101342.0,40.4813,40.4813,40.2088,40.2746,101342.0
2022-03-18 10:20:00,42.85,43.03,42.81,43.03,37496.0,40.2652,40.4343,40.2276,40.4343,37496.0
2022-03-18 10:25:00,43.02,43.03,42.85,42.92,42067.0,40.4249,40.4343,40.2652,40.331,42067.0
2022-03-18 10:30:00,42.93,42.99,42.76,42.79,50791.0,40.3404,40.3967,40.1806,40.2088,50791.0
2022-03-18 10:35:00,42.79,42.89,42.73,42.84,108267.0,40.2088,40.3028,40.1524,40.2558,108267.0
2022-03-18 10:40:00,42.83,42.88,42.74,42.86,54813.0,40.2464,40.2934,40.1618,40.2746,54813.0
2022-03-18 10:45:00,42.85,42.96,42.85,42.92,42600.0,40.2652,40.3685,40.2652,40.331,42600.0
2022-03-18 10:50:00,42.9,42.94,42.83,42.87,96541.0,40.3122,40.3497,40.2464,40.284,96541.0
2022-03-18 10:55:00,42.86,42.97,42.84,42.97,73622.0,40.2746,40.3779,40.2558,40.3779,73622.0
2022-03-18 11:00:00,42.97,43.05,42.93,43.01,66185.0,40.3779,40.4531,40.3404,40.4155,66185.0
2022-03-18 11:05:00,43.0,43.0,42.86,42.89,77816.0,40.4061,40.4061,40.2746,40.3028,77816.0
2022-03-18 11:10:00,42.89,42.97,42.87,42.91,36660.0,40.3028,40.3779,40.284,40.3216,36660.0
2022-03-18 11:15:00,42.9,42.95,42.87,42.93,28143.0,40.3122,40.3591,40.284,40.3404,28143.0
2022-03-18 11:20:00,42.92,42.93,42.86,42.91,36847.0,40.331,40.3404,40.2746,40.3216,36847.0
2022-03-18 11:25:00,42.91,42.96,42.88,42.92,32736.0,40.3216,40.3685,40.2934,40.331,32736.0
2022-03-18 11:30:00,42.94,42.96,42.9,42.92,21689.0,40.3497,40.3685,40.3122,40.331,21689.0
2022-03-18 11:35:00,42.93,43.03,42.87,42.96,75722.0,40.3404,40.4343,40.284,40.3685,75722.0
2022-03-18 11:40:00,42.93,42.95,42.87,42.94,23160.0,40.3404,40.3591,40.284,40.3497,23160.0
2022-03-18 11:45:00,42.94,42.98,42.88,42.91,34117.0,40.3497,40.3873,40.2934,40.3216,34117.0
2022-03-18 11:50:00,42.91,42.99,42.85,42.87,45855.0,40.3216,40.3967,40.2652,40.284,45855.0
2022-03-18 11:55:00,42.87,42.96,42.85,42.94,25586.0,40.284,40.3685,40.2652,40.3497,25586.0
2022-03-18 12:00:00,42.95,43.01,42.92,43.0,40272.0,40.3591,40.4155,40.331,40.4061,40272.0
2022-03-18 12:05:00,43.0,43.08,42.96,43.03,24414.0,40.4061,40.4813,40.3685,40.4343,24414.0
2022-03-18 12:10:00,43.03,43.11,43.02,43.1,37242.0,40.4343,40.5095,40.4249,40.5001,37242.0
2022-03-18 12:15:00,43.09,43.13,43.05,43.09,26172.0,40.4907,40.5283,40.4531,40.4907,26172.0
2022-03-18 12:20:00,43.08,43.11,43.03,43.04,28270.0,40.4813,40.5095,40.4343,40.4437,28270.0
2022-03-18 12:25:00,43.04,43.08,43.03,43.05,53897.0,40.4437,40.4813,40.4343,40.4531,53897.0
2022-03-18 12:30:00,43.05,43.1,43.0,43.04,41065.0,40.4531,40.5001,40.4061,40.4437,41065.0
2022-03-18 12:35:00,43.04,43.1,43.02,43.07,37169.0,40.4437,40.5001,40.4249,40.4719,37169.0
2022-03-18 12:40:00,43.09,43.16,43.09,43.14,34066.0,40.4907,40.5565,40.4907,40.5377,34066.0
2022-03-18 12:45:00,43.15,43.16,43.1,43.12,33064.0,40.5471,40.5565,40.5001,40.5189,33064.0
2022-03-18 12:50:00,43.13,43.16,43.1,43.12,24388.0,40.5283,40.5565,40.5001,40.5189,24388.0
2022-03-18 12:55:00,43.12,43.19,43.11,43.17,23648.0,40.5189,40.5847,40.5095,40.5659,23648.0
2022-03-18 13:00:00,43.18,43.23,43.15,43.18,25788.0,40.5753,40.6223,40.5471,40.5753,25788.0
2022-03-18 13:05:00,43.18,43.2,43.13,43.14,20806.0,40.5753,40.5941,40.5283,40.5377,20806.0
2022-03-18 13:10:00,43.12,43.19,43.08,43.16,29593.0,40.5189,40.5847,40.4813,40.5565,29593.0
2022-03-18 13:15:00,43.15,43.2,43.13,43.16,24424.0,40.5471,40.5941,40.5283,40.5565,24424.0
2022-03-18 13:20:00,43.16,43.21,43.15,43.21,29361.0,40.5565,40.6035,40.5471,40.6035,29361.0
2022-03-18 13:25:00,43.21,43.23,43.17,43.21,35732.0,40.6035,40.6223,40.5659,40.6035,35732.0
2022-03-18 13:30:00,43.23,43.25,43.19,43.2,37717.0,40.6223,40.641,40.5847,40.5941,37717.0
2022-03-18 13:35:00,43.19,43.24,43.17,43.24,23724.0,40.5847,40.6317,40.5659,40.6317,23724.0
2022-03-18 13:40:00,43.23,43.29,43.22,43.26,45027.0,40.6223,40.6786,40.6129,40.6504,45027.0
2022-03-18 13:45:00,43.25,43.3,43.23,43.26,23023.0,40.641,40.688,40.6223,40.6504,23023.0
2022-03-18 13:50:00,43.25,43.3,43.24,43.26,37817.0,40.641,40.688,40.6317,40.6504,37817.0
2022-03-18 13:55:00,43.26,43.32,43.2,43.24,49124.0,40.6504,40.7068,40.5941,40.6317,49124.0
2022-03-18 14:00:00,43.25,43.28,43.18,43.21,39041.0,40.641,40.6692,40.5753,40.6035,39041.0
2022-03-18 14:05:00,43.21,43.21,43.13,43.17,41308.0,40.6035,40.6035,40.5283,40.5659,41308.0
2022-03-18 14:10:00,43.16,43.17,43.11,43.14,43884.0,40.5565,40.5659,40.5095,40.5377,43884.0
2022-03-18 14:15:00,43.14,43.19,43.12,43.13,38673.0,40.5377,40.5847,40.5189,40.5283,38673.0
2022-03-18 14:20:00,43.13,43.21,43.13,43.2,78729.0,40.5283,40.6035,40.5283,40.5941,78729.0
2022-03-18 14:25:00,43.2,43.2,43.15,43.19,59157.0,40.5941,40.5941,40.5471,40.5847,59157.0
2022-03-18 14:30:00,43.19,43.3,43.19,43.3,40752.0,40.5847,40.688,40.5847,40.688,40752.0
2022-03-18 14:35:00,43.3,43.36,43.3,43.35,30271.0,40.688,40.7444,40.688,40.735,30271.0
2022-03-18 14:40:00,43.36,43.38,43.29,43.3,50570.0,40.7444,40.7632,40.6786,40.688,50570.0
2022-03-18 14:45:00,43.29,43.31,43.27,43.3,24142.0,40.6786,40.6974,40.6598,40.688,24142.0
2022-03-18 14:50:00,43.3,43.32,43.28,43.29,17809.0,40.688,40.7068,40.6692,40.6786,17809.0
2022-03-18 14:55:00,43.29,43.34,43.24,43.32,34233.0,40.6786,40.7256,40.6317,40.7068,34233.0
2022-03-18 15:00:00,43.33,43.37,43.32,43.34,24321.0,40.7162,40.7538,40.7068,40.7256,24321.0
2022-03-18 15:05:00,43.34,43.38,43.33,43.38,22003.0,40.7256,40.7632,40.7162,40.7632,22003.0
2022-03-18 15:10:00,43.38,43.4,43.35,43.37,36164.0,40.7632,40.782,40.735,40.7538,36164.0
2022-03-18 15:15:00,43.37,43.39,43.34,43.38,76013.0,40.7538,40.7726,40.7256,40.7632,76013.0
2022-03-18 15:20:00,43.38,43.38,43.35,43.38,41961.0,40.7632,40.7632,40.735,40.7632,41961.0
2022-03-18 15:25:00,43.38,43.42,43.37,43.38,54465.0,40.7632,40.8008,40.7538,40.7632,54465.0
2022-03-18 15:30:00,43.38,43.47,43.37,43.46,76799.0,40.7632,40.8478,40.7538,40.8384,76799.0
2022-03-18 15:35:00,43.45,43.49,43.38,43.44,80963.0,40.829,40.8666,40.7632,40.8196,80963.0
2022-03-18 15:40:00,43.44,43.49,43.42,43.48,64404.0,40.8196,40.8666,40.8008,40.8572,64404.0
2022-03-18 15:45:00,43.48,43.49,43.33,43.33,135336.0,40.8572,40.8666,40.7162,40.7162,135336.0
2022-03-18 15:50:00,43.32,43.36,43.14,43.24,363745.0,40.7068,40.7444,40.5377,40.6317,363745.0
2022-03-18 15:55:00,43.23,43.34,43.19,43.22,414406.0,40.6223,40.7256,40.5847,40.6129,414406.0
2022-03-21 09:30:00,42.5,42.85,42.44,42.65,228508.0,39.9363,40.2652,39.8799,40.0772,228508.0
2022-03-21 09:35:00,42.66,42.71,42.35,42.65,148644.0,40.0866,40.1336,39.7953,40.0772,148644.0
2022-03-21 09:40:00,42.65,42.69,42.34,42.4,82059.0,40.0772,40.1148,39.7859,39.8423,82059.0
2022-03-21 09:45:00,42.4,42.57,42.26,42.56,127710.0,39.8423,40.0021,39.7108,39.9927,127710.0
2022-03-21 09:50:00,42.55,42.76,42.51,42.74,138263.0,39.9833,40.1806,39.9457,40.1618,138263.0
2022-03-21 09:55:00,42.76,42.86,42.71,42.72,87375.0,40.1806,40.2746,40.1336,40.143,87375.0
2022-03-21 10:00:00,42.72,42.9,42.64,42.81,51680.0,40.143,40.3122,40.0678,40.2276,51680.0
2022-03-21 10:05:00,42.81,42.81,42.67,42.74,58143.0,40.2276,40.2276,40.096,40.1618,58143.0
2022-03-21 10:10:00,42.76,42.87,42.73,42.75,71123.0,40.1806,40.284,40.1524,40.1712,71123.0
2022-03-21 10:15:00,42.77,42.92,42.75,42.84,52963.0,40.19,40.331,40.1712,40.2558,52963.0
2022-03-21 10:20:00,42.82,42.83,42.69,42.72,59117.0,40.237,40.2464,40.1148,40.143,59117.0
2022-03-21 10:25:00,42.71,42.75,42.6,42.64,52302.0,40.1336,40.1712,40.0303,40.0678,52302.0
2022-03-21 10:30:00,42.64,42.65,42.55,42.62,42993.0,40.0678,40.0772,39.9833,40.0491,42993.0
2022-03-21 10:35:00,42.63,42.67,42.57,42.65,37221.0,40.0584,40.096,40.0021,40.0772,37221.0
2022-03-21 10:40:00,42.64,42.68,42.59,42.63,41667.0,40.0678,40.1054,40.0209,40.0584,41667.0
2022-03-21 10:45:00,42.64,42.76,42.63,42.75,93178.0,40.0678,40.1806,40.0584,40.1712,93178.0
2022-03-21 10:50:00,42.75,42.79,42.67,42.68,42660.0,40.1712,40.2088,40.096,40.1054,42660.0
2022-03-21 10:55:00,42.68,42.75,42.58,42.74,70587.0,40.1054,40.1712,40.0115,40.1618,70587.0
2022-03-21 11:00:00,42.72,42.72,42.65,42.68,30903.0,40.143,40.143,40.0772,40.1054,30903.0
2022-03-21 11:05:00,42.66,42.68,42.57,42.6,70509.0,40.0866,40.1054,40.0021,40.0303,70509.0
2022-03-21 11:10:00,42.6,42.65,42.6,42.64,43810.0,40.0303,40.0772,40.0303,40.0678,43810.0
2022-03-21 11:15:00,42.65,42.83,42.64,42.75,47858.0,40.0772,40.2464,40.0678,40.1712,47858.0
2022-03-21 11:20:00,42.75,42.8,42.68,42.79,40041.0,40.1712,40.2182,40.1054,40.2088,40041.0
2022-03-21 11:25:00,42.8,42.9,42.73,42.73,52218.0,40.2182,40.3122,40.1524,40.1524,52218.0
2022-03-21 11:30:00,42.73,42.75,42.66,42.69,31234.0,40.1524,40.1712,40.0866,40.1148,31234.0
2022-03-21 11:35:00,42.71,42.71,42.62,42.67,93670.0,40.1336,40.1336,40.0491,40.096,93670.0
2022-03-21 11:40:00,42.68,42.74,42.66,42.69,38597.0,40.1054,40.1618,40.0866,40.1148,38597.0
2022-03-21 11:45:00,42.71,42.81,42.69,42.73,72801.0,40.1336,40.2276,40.1148,40.1524,72801.0
2022-03-21 11:50:00,42.73,42.76,42.65,42.72,40274.0,40.1524,40.1806,40.0772,40.143,40274.0
2022-03-21 11:55:00,42.7,42.79,42.67,42.77,20098.0,40.1242,40.2088,40.096,40.19,20098.0
2022-03-21 12:00:00,42.76,42.82,42.7,42.74,20921.0,40.1806,40.237,40.1242,40.1618,20921.0
2022-03-21 12:05:00,42.75,42.87,42.74,42.84,39935.0,40.1712,40.284,40.1618,40.2558,39935.0
2022-03-21 12:10:00,42.84,42.98,42.79,42.97,31587.0,40.2558,40.3873,40.2088,40.3779,31587.0
2022-03-21 12:15:00,42.97,43.02,42.95,42.98,38244.0,40.3779,40.4249,40.3591,40.3873,38244.0
2022-03-21 12:20:00,42.98,43.11,42.96,43.08,36507.0,40.3873,40.5095,40.3685,40.4813,36507.0
2022-03-21 12:25:00,43.08,43.16,43.06,43.1,49776.0,40.4813,40.5565,40.4625,40.5001,49776.0
2022-03-21 12:30:00,43.09,43.1,42.82,42.87,68267.0,40.4907,40.5001,40.237,40.284,68267.0
2022-03-21 12:35:00,42.87,42.92,42.8,42.91,40439.0,40.284,40.331,40.2182,40.3216,40439.0
2022-03-21 12:40:00,42.91,43.03,42.9,43.0,39775.0,40.3216,40.4343,40.3122,40.4061,39775.0
2022-03-21 12:45:00,42.99,43.02,42.96,42.99,15981.0,40.3967,40.4249,40.3685,40.3967,15981.0
2022-03-21 12:50:00,42.97,42.98,42.87,42.87,27946.0,40.3779,40.3873,40.284,40.284,27946.0
2022-03-21 12:55:00,42.87,42.94,42.84,42.88,23692.0,40.284,40.3497,40.2558,40.2934,23692.0
2022-03-21 13:00:00,42.89,42.89,42.77,42.78,38914.0,40.3028,40.3028,40.19,40.1994,38914.0
2022-03-21 13:05:00,42.78,42.87,42.75,42.81,17933.0,40.1994,40.284,40.1712,40.2276,17933.0
2022-03-21 13:10:00,42.81,42.85,42.75,42.85,44081.0,40.2276,40.2652,40.1712,40.2652,44081.0
2022-03-21 13:15:00,42.84,42.89,42.67,42.69,48383.0,40.2558,40.3028,40.096,40.1148,48383.0
2022-03-21 13:20:00,42.69,42.69,42.53,42.55,72916.0,40.1148,40.1148,39.9645,39.9833,72916.0
2022-03-21 13:25:00,42.54,42.62,42.52,42.55,28874.0,39.9739,40.0491,39.9551,39.9833,28874.0
2022-03-21 13:30:00,42.54,42.57,42.52,42.54,24518.0,39.9739,40.0021,39.9551,39.9739,24518.0
2022-03-21 13:35:00,42.52,42.64,42.52,42.59,31365.0,39.9551,40.0678,39.9551,40.0209,31365.0
2022-03-21 13:40:00,42.58,42.59,42.47,42.47,22939.0,40.0115,40.0209,39.9081,39.9081,22939.0
2022-03-21 13:45:00,42.49,42.52,42.45,42.5,20479.0,39.9269,39.9551,39.8893,39.9363,20479.0
2022-03-21 13:50:00,42.53,42.59,42.5,42.59,20621.0,39.9645,40.0209,39.9363,40.0209,20621.0
2022-03-21 13:55:00,42.59,42.62,42.55,42.62,25942.0,40.0209,40.0491,39.9833,40.0491,25942.0
2022-03-21 14:00:00,42.61,42.66,42.55,42.59,36235.0,40.0397,40.0866,39.9833,40.0209,36235.0
2022-03-21 14:05:00,42.58,42.59,42.51,42.57,22168.0,40.0115,40.0209,39.9457,40.0021,22168.0
2022-03-21 14:10:00,42.58,42.6,42.52,42.56,27867.0,40.0115,40.0303,39.9551,39.9927,27867.0
2022-03-21 14:15:00,42.55,42.55,42.43,42.49,37386.0,39.9833,39.9833,39.8705,39.9269,37386.0
2022-03-21 14:20:00,42.49,42.64,42.49,42.62,29857.0,39.9269,40.0678,39.9269,40.0491,29857.0
2022-03-21 14:25:00,42.63,42.7,42.6,42.66,35987.0,40.0584,40.1242,40.0303,40.0866,35987.0
2022-03-21 14:30:00,42.65,42.72,42.61,42.72,41538.0,40.0772,40.143,40.0397,40.143,41538.0
2022-03-21 14:35:00,42.72,42.76,42.68,42.7,32076.0,40.143,40.1806,40.1054,40.1242,32076.0
2022-03-21 14:40:00,42.7,42.76,42.67,42.72,43043.0,40.1242,40.1806,40.096,40.143,43043.0
2022-03-21 14:45:00,42.72,42.75,42.69,42.7,40686.0,40.143,40.1712,40.1148,40.1242,40686.0
2022-03-21 14:50:00,42.7,42.7,42.58,42.59,36655.0,40.1242,40.1242,40.0115,40.0209,36655.0
2022-03-21 14:55:00,42.59,42.61,42.45,42.46,59998.0,40.0209,40.0397,39.8893,39.8987,59998.0
2022-03-21 15:00:00,42.45,42.48,42.37,42.47,47716.0,39.8893,39.9175,39.8141,39.9081,47716.0
2022-03-21 15:05:00,42.47,42.58,42.45,42.58,42282.0,39.9081,40.0115,39.8893,40.0115,42282.0
2022-03-21 15:10:00,42.58,42.66,42.57,42.64,37373.0,40.0115,40.0866,40.0021,40.0678,37373.0
2022-03-21 15:15:00,42.64,42.67,42.58,42.59,34458.0,40.0678,40.096,40.0115,40.0209,34458.0
2022-03-21 15:20:00,42.59,42.66,42.56,42.66,26004.0,40.0209,40.0866,39.9927,40.0866,26004.0
2022-03-21 15:25:00,42.66,42.67,42.61,42.64,36446.0,40.0866,40.096,40.0397,40.0678,36446.0
2022-03-21 15:30:00,42.65,42.66,42.54,42.57,51980.0,40.0772,40.0866,39.9739,40.0021,51980.0
2022-03-21 15:35:00,42.58,42.72,42.56,42.66,85334.0,40.0115,40.143,39.9927,40.0866,85334.0
2022-03-21 15:40:00,42.66,42.67,42.54,42.58,108243.0,40.0866,40.096,39.9739,40.0115,108243.0
2022-03-21 15:45:00,42.58,42.62,42.54,42.54,82860.0,40.0115,40.0491,39.9739,39.9739,82860.0
2022-03-21 15:50:00,42.55,42.77,42.55,42.71,197381.0,39.9833,40.19,39.9833,40.1336,197381.0
2022-03-21 15:55:00,42.71,42.79,42.65,42.79,300653.0,40.1336,40.2088,40.0772,40.2088,300653.0
2022-03-22 09:30:00,43.0,43.29,42.91,43.1,86056.0,40.4061,40.6786,40.3216,40.5001,86056.0
2022-03-22 09:35:00,43.11,43.21,42.95,43.16,94410.0,40.5095,40.6035,40.3591,40.5565,94410.0
2022-03-22 09:40:00,43.14,43.17,43.02,43.04,61904.0,40.5377,40.5659,40.4249,40.4437,61904.0
2022-03-22 09:45:00,43.04,43.26,42.97,43.23,96215.0,40.4437,40.6504,40.3779,40.6223,96215.0
2022-03-22 09:50:00,43.22,43.48,43.18,43.42,72539.0,40.6129,40.8572,40.5753,40.8008,72539.0
2022-03-22 09:55:00,43.44,43.51,43.39,43.44,66891.0,40.8196,40.8854,40.7726,40.8196,66891.0
2022-03-22 10:00:00,43.45,43.59,43.39,43.45,30820.0,40.829,40.9605,40.7726,40.829,30820.0
2022-03-22 10:05:00,43.47,43.5,43.33,43.43,43857.0,40.8478,40.876,40.7162,40.8102,43857.0
2022-03-22 10:10:00,43.42,43.46,43.36,43.37,48204.0,40.8008,40.8384,40.7444,40.7538,48204.0
2022-03-22 10:15:00,43.38,43.4,43.32,43.36,41297.0,40.7632,40.782,40.7068,40.7444,41297.0
2022-03-22 10:20:00,43.35,43.45,43.31,43.33,33442.0,40.735,40.829,40.6974,40.7162,33442.0
2022-03-22 10:25:00,43.32,43.33,43.17,43.17,45716.0,40.7068,40.7162,40.5659,40.5659,45716.0
2022-03-22 10:30:00,43.19,43.23,43.15,43.19,35062.0,40.5847,40.6223,40.5471,40.5847,35062.0
2022-03-22 10:35:00,43.18,43.22,43.05,43.05,43066.0,40.5753,40.6129,40.4531,40.4531,43066.0
2022-03-22 10:40:00,43.05,43.07,42.81,42.81,71818.0,40.4531,40.4719,40.2276,40.2276,71818.0
2022-03-22 10:45:00,42.8,42.99,42.79,42.95,63916.0,40.2182,40.3967,40.2088,40.3591,63916.0
2022-03-22 10:50:00,42.95,43.02,42.87,42.98,60647.0,40.3591,40.4249,40.284,40.3873,60647.0
2022-03-22 10:55:00,42.98,43.07,42.97,43.01,29017.0,40.3873,40.4719,40.3779,40.4155,29017.0
2022-03-22 11:00:00,43.02,43.02,42.84,42.97,40826.0,40.4249,40.4249,40.2558,40.3779,40826.0
2022-03-22 11:05:00,42.98,43.01,42.94,43.0,30908.0,40.3873,40.4155,40.3497,40.4061,30908.0
2022-03-22 11:10:00,42.99,43.0,42.88,42.88,30366.0,40.3967,40.4061,40.2934,40.2934,30366.0
2022-03-22 11:15:00,42.87,42.96,42.87,42.95,27897.0,40.284,40.3685,40.284,40.3591,27897.0
2022-03-22 11:20:00,42.94,42.95,42.85,42.86,41191.0,40.3497,40.3591,40.2652,40.2746,41191.0
2022-03-22 11:25:00,42.86,42.92,42.82,42.86,33009.0,40.2746,40.331,40.237,40.2746,33009.0
2022-03-22 11:30:00,42.85,42.85,42.67,42.72,81252.0,40.2652,40.2652,40.096,40.143,81252.0
2022-03-22 11:35:00,42.72,42.73,42.63,42.66,78349.0,40.143,40.1524,40.0584,40.0866,78349.0
2022-03-22 11:40:00,42.66,42.77,42.65,42.74,59433.0,40.0866,40.19,40.0772,40.1618,59433.0
2022-03-22 11:45:00,42.74,42.85,42.73,42.83,45509.0,40.1618,40.2652,40.1524,40.2464,45509.0
2022-03-22 11:50:00,42.83,42.9,42.82,42.84,24299.0,40.2464,40.3122,40.237,40.2558,24299.0
2022-03-22 11:55:00,42.84,42.88,42.76,42.78,29411.0,40.2558,40.2934,40.1806,40.1994,29411.0
2022-03-22 12:00:00,42.79,42.82,42.73,42.75,23386.0,40.2088,40.237,40.1524,40.1712,23386.0
2022-03-22 12:05:00,42.75,42.87,42.75,42.87,31142.0,40.1712,40.284,40.1712,40.284,31142.0
2022-03-22 12:10:00,42.87,42.93,42.81,42.83,30091.0,40.284,40.3404,40.2276,40.2464,30091.0
2022-03-22 12:15:00,42.82,42.89,42.81,42.88,26749.0,40.237,40.3028,40.2276,40.2934,26749.0
2022-03-22 12:20:00,42.88,42.88,42.77,42.8,28050.0,40.2934,40.2934,40.19,40.2182,28050.0
2022-03-22 12:25:00,42.82,42.9,42.79,42.86,21598.0,40.237,40.3122,40.2088,40.2746,21598.0
2022-03-22 12:30:00,42.85,42.89,42.82,42.89,28627.0,40.2652,40.3028,40.237,40.3028,28627.0
2022-03-22 12:35:00,42.9,42.99,42.86,42.89,64018.0,40.3122,40.3967,40.2746,40.3028,64018.0
2022-03-22 12:40:00,42.88,42.91,42.83,42.84,19181.0,40.2934,40.3216,40.2464,40.2558,19181.0
2022-03-22 12:45:00,42.84,42.92,42.82,42.92,49085.0,40.2558,40.331,40.237,40.331,49085.0
2022-03-22 12:50:00,42.92,43.02,42.91,43.0,69266.0,40.331,40.4249,40.3216,40.4061,69266.0
2022-03-22 12:55:00,43.01,43.03,42.94,42.94,14453.0,40.4155,40.4343,40.3497,40.3497,14453.0
2022-03-22 13:00:00,42.94,43.06,42.93,43.06,49845.0,40.3497,40.4625,40.3404,40.4625,49845.0
2022-03-22 13:05:00,43.06,43.08,43.0,43.04,32697.0,40.4625,40.4813,40.4061,40.4437,32697.0
2022-03-22 13:10:00,43.04,43.16,43.0,43.14,44511.0,40.4437,40.5565,40.4061,40.5377,44511.0
2022-03-22 13:15:00,43.14,43.17,43.04,43.05,47095.0,40.5377,40.5659,40.4437,40.4531,47095.0
2022-03-22 13:20:00,43.04,43.05,42.97,42.98,36704.0,40.4437,40.4531,40.3779,40.3873,36704.0
2022-03-22 13:25:00,42.98,43.1,42.98,43.1,21923.0,40.3873,40.5001,40.3873,40.5001,21923.0
2022-03-22 13:30:00,43.1,43.11,43.04,43.05,48104.0,40.5001,40.5095,40.4437,40.4531,48104.0
2022-03-22 13:35:00,43.06,43.09,43.03,43.07,38916.0,40.4625,40.4907,40.4343,40.4719,38916.0
2022-03-22 13:40:00,43.06,43.06,43.0,43.05,50760.0,40.4625,40.4625,40.4061,40.4531,50760.0
2022-03-22 13:45:00,43.05,43.06,42.97,43.0,26786.0,40.4531,40.4625,40.3779,40.4061,26786.0
2022-03-22 13:50:00,43.01,43.05,42.98,43.02,26806.0,40.4155,40.4531,40.3873,40.4249,26806.0
2022-03-22 13:55:00,43.02,43.1,43.01,43.04,26486.0,40.4249,40.5001,40.4155,40.4437,26486.0
2022-03-22 14:00:00,43.05,43.08,43.01,43.05,30022.0,40.4531,40.4813,40.4155,40.4531,30022.0
2022-03-22 14:05:00,43.05,43.11,43.04,43.1,23520.0,40.4531,40.5095,40.4437,40.5001,23520.0
2022-03-22 14:10:00,43.1,43.2,43.09,43.16,33592.0,40.5001,40.5941,40.4907,40.5565,33592.0
2022-03-22 14:15:00,43.14,43.22,43.09,43.21,58533.0,40.5377,40.6129,40.4907,40.6035,58533.0
2022-03-22 14:20:00,43.2,43.21,43.14,43.15,29777.0,40.5941,40.6035,40.5377,40.5471,29777.0
2022-03-22 14:25:00,43.14,43.15,43.07,43.1,31178.0,40.5377,40.5471,40.4719,40.5001,31178.0
2022-03-22 14:30:00,43.1,43.16,43.08,43.14,19254.0,40.5001,40.5565,40.4813,40.5377,19254.0
2022-03-22 14:35:00,43.14,43.2,43.12,43.19,118852.0,40.5377,40.5941,40.5189,40.5847,118852.0
2022-03-22 14:40:00,43.18,43.22,43.12,43.22,42281.0,40.5753,40.6129,40.5189,40.6129,42281.0
2022-03-22 14:45:00,43.21,43.21,43.14,43.18,39049.0,40.6035,40.6035,40.5377,40.5753,39049.0
2022-03-22 14:50:00,43.17,43.25,43.16,43.24,31939.0,40.5659,40.641,40.5565,40.6317,31939.0
2022-03-22 14:55:00,43.25,43.29,43.24,43.26,24106.0,40.641,40.6786,40.6317,40.6504,24106.0
2022-03-22 15:00:00,43.25,43.33,43.25,43.32,39249.0,40.641,40.7162,40.641,40.7068,39249.0
2022-03-22 15:05:00,43.32,43.33,43.27,43.31,46294.0,40.7068,40.7162,40.6598,40.6974,46294.0
2022-03-22 15:10:00,43.31,43.37,43.29,43.34,43570.0,40.6974,40.7538,40.6786,40.7256,43570.0
2022-03-22 15:15:00,43.34,43.41,43.32,43.37,86530.0,40.7256,40.7914,40.7068,40.7538,86530.0
2022-03-22 15:20:00,43.38,43.4,43.22,43.23,88057.0,40.7632,40.782,40.6129,40.6223,88057.0
2022-03-22 15:25:00,43.23,43.27,43.21,43.23,72511.0,40.6223,40.6598,40.6035,40.6223,72511.0
2022-03-22 15:30:00,43.23,43.24,43.15,43.19,106242.0,40.6223,40.6317,40.5471,40.5847,106242.0
2022-03-22 15:35:00,43.19,43.25,43.18,43.24,66420.0,40.5847,40.641,40.5753,40.6317,66420.0
2022-03-22 15:40:00,43.24,43.25,43.22,43.23,79786.0,40.6317,40.641,40.6129,40.6223,79786.0
2022-03-22 15:45:00,43.24,43.28,43.21,43.25,131042.0,40.6317,40.6692,40.6035,40.641,131042.0
2022-03-22 15:50:00,43.25,43.28,43.06,43.07,162220.0,40.641,40.6692,40.4625,40.4719,162220.0
2022-03-22 15:55:00,43.07,43.12,43.04,43.06,271868.0,40.4719,40.5189,40.4437,40.4625,271868.0
2022-03-23 09:30:00,42.72,43.05,42.66,42.91,102709.0,40.143,40.4531,40.0866,40.3216,102709.0
2022-03-23 09:35:00,42.93,43.06,42.87,42.93,77838.0,40.3404,40.4625,40.284,40.3404,77838.0
2022-03-23 09:40:00,42.89,43.04,42.83,42.96,30335.0,40.3028,40.4437,40.2464,40.3685,30335.0
2022-03-23 09:45:00,42.97,42.97,42.8,42.86,56980.0,40.3779,40.3779,40.2182,40.2746,56980.0
2022-03-23 09:50:00,42.84,42.95,42.83,42.87,31008.0,40.2558,40.3591,40.2464,40.284,31008.0
2022-03-23 09:55:00,42.87,42.94,42.85,42.86,34287.0,40.284,40.3497,40.2652,40.2746,34287.0
2022-03-23 10:00:00,42.88,42.95,42.82,42.89,98119.0,40.2934,40.3591,40.237,40.3028,98119.0
2022-03-23 10:05:00,42.87,42.94,42.85,42.93,21690.0,40.284,40.3497,40.2652,40.3404,21690.0
2022-03-23 10:10:00,42.94,42.96,42.86,42.92,36324.0,40.3497,40.3685,40.2746,40.331,36324.0
2022-03-23 10:15:00,42.94,43.07,42.92,43.05,23391.0,40.3497,40.4719,40.331,40.4531,23391.0
2022-03-23 10:20:00,43.05,43.29,43.03,43.27,47935.0,40.4531,40.6786,40.4343,40.6598,47935.0
2022-03-23 10:25:00,43.27,43.29,43.14,43.17,37008.0,40.6598,40.6786,40.5377,40.5659,37008.0
2022-03-23 10:30:00,43.2,43.34,43.19,43.3,63074.0,40.5941,40.7256,40.5847,40.688,63074.0
2022-03-23 10:35:00,43.3,43.36,43.27,43.29,67659.0,40.688,40.7444,40.6598,40.6786,67659.0
2022-03-23 10:40:00,43.27,43.27,43.08,43.08,55276.0,40.6598,40.6598,40.4813,40.4813,55276.0
2022-03-23 10:45:00,43.08,43.08,42.93,42.97,19026.0,40.4813,40.4813,40.3404,40.3779,19026.0
2022-03-23 10:50:00,42.97,43.02,42.94,43.02,54231.0,40.3779,40.4249,40.3497,40.4249,54231.0
2022-03-23 10:55:00,43.0,43.06,42.99,43.0,13799.0,40.4061,40.4625,40.3967,40.4061,13799.0
2022-03-23 11:00:00,43.0,43.11,42.95,43.09,29407.0,40.4061,40.5095,40.3591,40.4907,29407.0
2022-03-23 11:05:00,43.09,43.14,43.07,43.12,51623.0,40.4907,40.5377,40.4719,40.5189,51623.0
2022-03-23 11:10:00,43.11,43.21,43.09,43.16,60831.0,40.5095,40.6035,40.4907,40.5565,60831.0
2022-03-23 11:15:00,43.15,43.16,43.07,43.09,26982.0,40.5471,40.5565,40.4719,40.4907,26982.0
2022-03-23 11:20:00,43.09,43.19,43.09,43.17,67683.0,40.4907,40.5847,40.4907,40.5659,67683.0
2022-03-23 11:25:00,43.18,43.23,43.16,43.2,41439.0,40.5753,40.6223,40.5565,40.5941,41439.0
2022-03-23 11:30:00,43.2,43.2,43.14,43.16,23337.0,40.5941,40.5941,40.5377,40.5565,23337.0
2022-03-23 11:35:00,43.16,43.2,43.1,43.15,25506.0,40.5565,40.5941,40.5001,40.5471,25506.0
2022-03-23 11:40:00,43.14,43.16,43.08,43.14,14914.0,40.5377,40.5565,40.4813,40.5377,14914.0
2022-03-23 11:45:00,43.15,43.16,43.03,43.03,15424.0,40.5471,40.5565,40.4343,40.4343,15424.0
2022-03-23 11:50:00,43.04,43.12,43.03,43.1,12202.0,40.4437,40.5189,40.4343,40.5001,12202.0
2022-03-23 11:55:00,43.1,43.1,43.02,43.06,29431.0,40.5001,40.5001,40.4249,40.4625,29431.0
2022-03-23 12:00:00,43.07,43.13,43.04,43.13,37845.0,40.4719,40.5283,40.4437,40.5283,37845.0
2022-03-23 12:05:00,43.12,43.12,42.99,42.99,34044.0,40.5189,40.5189,40.3967,40.3967,34044.0
2022-03-23 12:10:00,42.98,42.99,42.86,42.88,22799.0,40.3873,40.3967,40.2746,40.2934,22799.0
2022-03-23 12:15:00,42.88,42.91,42.84,42.9,29250.0,40.2934,40.3216,40.2558,40.3122,29250.0
2022-03-23 12:20:00,42.89,42.92,42.85,42.86,24720.0,40.3028,40.331,40.2652,40.2746,24720.0
2022-03-23 12:25:00,42.87,42.91,42.85,42.88,30980.0,40.284,40.3216,40.2652,40.2934,30980.0
2022-03-23 12:30:00,42.86,42.87,42.79,42.81,22955.0,40.2746,40.284,40.2088,40.2276,22955.0
2022-03-23 12:35:00,42.79,42.82,42.72,42.8,37343.0,40.2088,40.237,40.143,40.2182,37343.0
2022-03-23 12:40:00,42.8,42.81,42.73,42.73,33397.0,40.2182,40.2276,40.1524,40.1524,33397.0
2022-03-23 12:45:00,42.72,42.74,42.66,42.7,24766.0,40.143,40.1618,40.0866,40.1242,24766.0
2022-03-23 12:50:00,42.69,42.78,42.68,42.77,16209.0,40.1148,40.1994,40.1054,40.19,16209.0
2022-03-23 12:55:00,42.77,42.82,42.76,42.81,31323.0,40.19,40.237,40.1806,40.2276,31323.0
2022-03-23 13:00:00,42.82,42.82,42.73,42.75,18646.0,40.237,40.237,40.1524,40.1712,18646.0
2022-03-23 13:05:00,42.76,42.83,42.75,42.82,18797.0,40.1806,40.2464,40.1712,40.237,18797.0
2022-03-23 13:10:00,42.83,42.98,42.83,42.95,93278.0,40.2464,40.3873,40.2464,40.3591,93278.0
2022-03-23 13:15:00,42.94,42.95,42.83,42.94,41998.0,40.3497,40.3591,40.2464,40.3497,41998.0
2022-03-23 13:20:00,42.93,42.98,42.89,42.92,68641.0,40.3404,40.3873,40.3028,40.331,68641.0
2022-03-23 13:25:00,42.93,42.97,42.83,42.83,69873.0,40.3404,40.3779,40.2464,40.2464,69873.0
2022-03-23 13:30:00,42.83,42.84,42.75,42.76,43301.0,40.2464,40.2558,40.1712,40.1806,43301.0
2022-03-23 13:35:00,42.77,42.81,42.76,42.8,22500.0,40.19,40.2276,40.1806,40.2182,22500.0
2022-03-23 13:40:00,42.8,42.87,42.79,42.86,27263.0,40.2182,40.284,40.2088,40.2746,27263.0
2022-03-23 13:45:00,42.87,42.91,42.82,42.84,10566.0,40.284,40.3216,40.237,40.2558,10566.0
2022-03-23 13:50:00,42.83,42.92,42.82,42.92,10875.0,40.2464,40.331,40.237,40.331,10875.0
2022-03-23 13:55:00,42.91,42.98,42.91,42.96,40016.0,40.3216,40.3873,40.3216,40.3685,40016.0
2022-03-23 14:00:00,42.96,42.98,42.91,42.97,15319.0,40.3685,40.3873,40.3216,40.3779,15319.0
2022-03-23 14:05:00,42.96,43.03,42.94,42.99,18301.0,40.3685,40.4343,40.3497,40.3967,18301.0
2022-03-23 14:10:00,43.0,43.0,42.88,42.89,37493.0,40.4061,40.4061,40.2934,40.3028,37493.0
2022-03-23 14:15:00,42.89,42.9,42.84,42.89,33217.0,40.3028,40.3122,40.2558,40.3028,33217.0
2022-03-23 14:20:00,42.89,42.95,42.89,42.93,118799.0,40.3028,40.3591,40.3028,40.3404,118799.0
2022-03-23 14:25:00,42.93,43.04,42.92,42.97,28385.0,40.3404,40.4437,40.331,40.3779,28385.0
2022-03-23 14:30:00,42.97,43.0,42.94,43.0,9814.0,40.3779,40.4061,40.3497,40.4061,9814.0
2022-03-23 14:35:00,43.0,43.03,42.93,42.98,25827.0,40.4061,40.4343,40.3404,40.3873,25827.0
2022-03-23 14:40:00,42.98,43.04,42.97,42.99,28635.0,40.3873,40.4437,40.3779,40.3967,28635.0
2022-03-23 14:45:00,42.99,43.03,42.94,42.97,17905.0,40.3967,40.4343,40.3497,40.3779,17905.0
2022-03-23 14:50:00,42.97,42.99,42.93,42.96,21046.0,40.3779,40.3967,40.3404,40.3685,21046.0
2022-03-23 14:55:00,42.97,43.0,42.92,42.92,17797.0,40.3779,40.4061,40.331,40.331,17797.0
2022-03-23 15:00:00,42.91,42.99,42.89,42.95,30390.0,40.3216,40.3967,40.3028,40.3591,30390.0
2022-03-23 15:05:00,42.94,42.94,42.87,42.92,18220.0,40.3497,40.3497,40.284,40.331,18220.0
2022-03-23 15:10:00,42.9,42.95,42.89,42.93,33589.0,40.3122,40.3591,40.3028,40.3404,33589.0
2022-03-23 15:15:00,42.93,42.94,42.89,42.92,19653.0,40.3404,40.3497,40.3028,40.331,19653.0
2022-03-23 15:20:00,42.92,42.96,42.89,42.96,19850.0,40.331,40.3685,40.3028,40.3685,19850.0
2022-03-23 15:25:00,42.96,43.0,42.94,42.98,32159.0,40.3685,40.4061,40.3497,40.3873,32159.0
2022-03-23 15:30:00,42.98,42.98,42.92,42.94,24855.0,40.3873,40.3873,40.331,40.3497,24855.0
2022-03-23 15:35:00,42.95,42.97,42.92,42.93,24089.0,40.3591,40.3779,40.331,40.3404,24089.0
2022-03-23 15:40:00,42.93,42.94,42.84,42.93,56420.0,40.3404,40.3497,40.2558,40.3404,56420.0
2022-03-23 15:45:00,42.94,43.0,42.94,42.94,46370.0,40.3497,40.4061,40.3497,40.3497,46370.0
2022-03-23 15:50:00,42.95,42.98,42.92,42.94,48001.0,40.3591,40.3873,40.331,40.3497,48001.0
2022-03-23 15:55:00,42.94,42.96,42.87,42.87,139147.0,40.3497,40.3685,40.284,40.284,139147.0
2022-03-24 09:30:00,42.97,43.19,42.83,42.83,95406.0,40.3779,40.5847,40.2464,40.2464,95406.0
2022-03-24 09:35:00,42.86,42.91,42.64,42.71,97241.0,40.2746,40.3216,40.0678,40.1336,97241.0
2022-03-24 09:40:00,42.7,42.78,42.61,42.77,33938.0,40.1242,40.1994,40.0397,40.19,33938.0
2022-03-24 09:45:00,42.76,42.83,42.65,42.78,41018.0,40.1806,40.2464,40.0772,40.1994,41018.0
2022-03-24 09:50:00,42.77,42.92,42.72,42.81,39402.0,40.19,40.331,40.143,40.2276,39402.0
2022-03-24 09:55:00,42.89,42.92,42.8,42.88,12437.0,40.3028,40.331,40.2182,40.2934,12437.0
2022-03-24 10:00:00,42.87,43.14,42.87,43.13,41686.0,40.284,40.5377,40.284,40.5283,41686.0
2022-03-24 10:05:00,43.14,43.19,43.09,43.15,64960.0,40.5377,40.5847,40.4907,40.5471,64960.0
2022-03-24 10:10:00,43.15,43.15,43.01,43.03,102738.0,40.5471,40.5471,40.4155,40.4343,102738.0
2022-03-24 10:15:00,43.03,43.18,42.99,43.12,143803.0,40.4343,40.5753,40.3967,40.5189,143803.0
2022-03-24 10:20:00,43.11,43.31,43.08,43.19,103285.0,40.5095,40.6974,40.4813,40.5847,103285.0
2022-03-24 10:25:00,43.18,43.3,43.18,43.24,16631.0,40.5753,40.688,40.5753,40.6317,16631.0
2022-03-24 10:30:00,43.24,43.33,43.14,43.3,34735.0,40.6317,40.7162,40.5377,40.688,34735.0
2022-03-24 10:35:00,43.3,43.38,43.24,43.3,78464.0,40.688,40.7632,40.6317,40.688,78464.0
2022-03-24 10:40:00,43.3,43.33,43.16,43.21,18569.0,40.688,40.7162,40.5565,40.6035,18569.0
2022-03-24 10:45:00,43.23,43.43,43.23,43.4,28522.0,40.6223,40.8102,40.6223,40.782,28522.0
2022-03-24 10:50:00,43.41,43.46,43.32,43.37,35692.0,40.7914,40.8384,40.7068,40.7538,35692.0
2022-03-24 10:55:00,43.37,43.4,43.28,43.33,50378.0,40.7538,40.782,40.6692,40.7162,50378.0
2022-03-24 11:00:00,43.31,43.51,43.29,43.34,28118.0,40.6974,40.8854,40.6786,40.7256,28118.0
2022-03-24 11:05:00,43.34,43.43,43.34,43.42,19562.0,40.7256,40.8102,40.7256,40.8008,19562.0
2022-03-24 11:10:00,43.41,43.52,43.4,43.52,19340.0,40.7914,40.8948,40.782,40.8948,19340.0
2022-03-24 11:15:00,43.51,43.54,43.46,43.53,16762.0,40.8854,40.9136,40.8384,40.9042,16762.0
2022-03-24 11:20:00,43.53,43.63,43.52,43.6,47950.0,40.9042,40.9981,40.8948,40.9699,47950.0
2022-03-24 11:25:00,43.59,43.69,43.57,43.69,15665.0,40.9605,41.0545,40.9417,41.0545,15665.0
2022-03-24 11:30:00,43.69,43.77,43.69,43.74,29195.0,41.0545,41.1297,41.0545,41.1015,29195.0
2022-03-24 11:35:00,43.74,43.79,43.7,43.71,26015.0,41.1015,41.1485,41.0639,41.0733,26015.0
2022-03-24 11:40:00,43.7,43.79,43.68,43.77,45755.0,41.0639,41.1485,41.0451,41.1297,45755.0
2022-03-24 11:45:00,43.77,43.77,43.66,43.66,14051.0,41.1297,41.1297,41.0263,41.0263,14051.0
2022-03-24 11:50:00,43.67,43.67,43.62,43.63,16315.0,41.0357,41.0357,40.9887,40.9981,16315.0
2022-03-24 11:55:00,43.63,43.7,43.63,43.64,22417.0,40.9981,41.0639,40.9981,41.0075,22417.0
2022-03-24 12:00:00,43.6,43.69,43.57,43.59,21285.0,40.9699,41.0545,40.9417,40.9605,21285.0
2022-03-24 12:05:00,43.58,43.6,43.53,43.55,19344.0,40.9511,40.9699,40.9042,40.923,19344.0
2022-03-24 12:10:00,43.56,43.59,43.51,43.54,16269.0,40.9323,40.9605,40.8854,40.9136,16269.0
2022-03-24 12:15:00,43.53,43.57,43.45,43.45,48023.0,40.9042,40.9417,40.829,40.829,48023.0
2022-03-24 12:20:00,43.47,43.56,43.45,43.47,30041.0,40.8478,40.9323,40.829,40.8478,30041.0
2022-03-24 12:25:00,43.47,43.47,43.36,43.37,22742.0,40.8478,40.8478,40.7444,40.7538,22742.0
2022-03-24 12:30:00,43.35,43.38,43.29,43.33,45292.0,40.735,40.7632,40.6786,40.7162,45292.0
2022-03-24 12:35:00,43.31,43.56,43.29,43.54,93153.0,40.6974,40.9323,40.6786,40.9136,93153.0
2022-03-24 12:40:00,43.54,43.55,43.5,43.52,31626.0,40.9136,40.923,40.876,40.8948,31626.0
2022-03-24 12:45:00,43.52,43.53,43.46,43.49,12421.0,40.8948,40.9042,40.8384,40.8666,12421.0
2022-03-24 12:50:00,43.48,43.56,43.48,43.54,14278.0,40.8572,40.9323,40.8572,40.9136,14278.0
2022-03-24 12:55:00,43.54,43.59,43.53,43.55,20806.0,40.9136,40.9605,40.9042,40.923,20806.0
2022-03-24 13:00:00,43.55,43.68,43.54,43.57,33311.0,40.923,41.0451,40.9136,40.9417,33311.0
2022-03-24 13:05:00,43.57,43.6,43.54,43.55,16079.0,40.9417,40.9699,40.9136,40.923,16079.0
2022-03-24 13:10:00,43.56,43.63,43.52,43.56,18295.0,40.9323,40.9981,40.8948,40.9323,18295.0
2022-03-24 13:15:00,43.57,43.65,43.57,43.59,15153.0,40.9417,41.0169,40.9417,40.9605,15153.0
2022-03-24 13:20:00,43.59,43.6,43.52,43.53,35062.0,40.9605,40.9699,40.8948,40.9042,35062.0
2022-03-24 13:25:00,43.53,43.56,43.53,43.54,11050.0,40.9042,40.9323,40.9042,40.9136,11050.0
2022-03-24 13:30:00,43.54,43.57,43.52,43.53,12171.0,40.9136,40.9417,40.8948,40.9042,12171.0
2022-03-24 13:35:00,43.54,43.55,43.4,43.43,49774.0,40.9136,40.923,40.782,40.8102,49774.0
2022-03-24 13:40:00,43.43,43.5,43.33,43.49,90627.0,40.8102,40.876,40.7162,40.8666,90627.0
2022-03-24 13:45:00,43.49,43.57,43.48,43.48,15938.0,40.8666,40.9417,40.8572,40.8572,15938.0
2022-03-24 13:50:00,43.48,43.57,43.48,43.54,14741.0,40.8572,40.9417,40.8572,40.9136,14741.0
2022-03-24 13:55:00,43.52,43.55,43.45,43.45,9610.0,40.8948,40.923,40.829,40.829,9610.0
2022-03-24 14:00:00,43.45,43.55,43.43,43.53,40564.0,40.829,40.923,40.8102,40.9042,40564.0
2022-03-24 14:05:00,43.52,43.52,43.44,43.46,16061.0,40.8948,40.8948,40.8196,40.8384,16061.0
2022-03-24 14:10:00,43.46,43.47,43.42,43.45,10841.0,40.8384,40.8478,40.8008,40.829,10841.0
2022-03-24 14:15:00,43.45,43.51,43.44,43.49,14354.0,40.829,40.8854,40.8196,40.8666,14354.0
2022-03-24 14:20:00,43.48,43.49,43.42,43.48,12575.0,40.8572,40.8666,40.8008,40.8572,12575.0
2022-03-24 14:25:00,43.49,43.53,43.45,43.51,18474.0,40.8666,40.9042,40.829,40.8854,18474.0
2022-03-24 14:30:00,43.5,43.57,43.48,43.54,11095.0,40.876,40.9417,40.8572,40.9136,11095.0
2022-03-24 14:35:00,43.55,43.6,43.53,43.59,13956.0,40.923,40.9699,40.9042,40.9605,13956.0
2022-03-24 14:40:00,43.59,43.62,43.57,43.61,14996.0,40.9605,40.9887,40.9417,40.9793,14996.0
2022-03-24 14:45:00,43.62,43.63,43.53,43.55,20376.0,40.9887,40.9981,40.9042,40.923,20376.0
2022-03-24 14:50:00,43.57,43.67,43.56,43.67,25670.0,40.9417,41.0357,40.9323,41.0357,25670.0
2022-03-24 14:55:00,43.66,43.78,43.64,43.75,37949.0,41.0263,41.1391,41.0075,41.1109,37949.0
2022-03-24 15:00:00,43.75,43.78,43.71,43.76,47582.0,41.1109,41.1391,41.0733,41.1203,47582.0
2022-03-24 15:05:00,43.77,43.84,43.76,43.81,55576.0,41.1297,41.1955,41.1203,41.1673,55576.0
2022-03-24 15:10:00,43.82,43.86,43.8,43.8,115313.0,41.1767,41.2143,41.1579,41.1579,115313.0
2022-03-24 15:15:00,43.8,43.85,43.8,43.84,76919.0,41.1579,41.2049,41.1579,41.1955,76919.0
2022-03-24 15:20:00,43.85,43.89,43.74,43.75,28732.0,41.2049,41.2424,41.1015,41.1109,28732.0
2022-03-24 15:25:00,43.75,43.79,43.73,43.75,37948.0,41.1109,41.1485,41.0921,41.1109,37948.0
2022-03-24 15:30:00,43.75,43.81,43.7,43.81,38303.0,41.1109,41.1673,41.0639,41.1673,38303.0
2022-03-24 15:35:00,43.8,43.9,43.8,43.9,104277.0,41.1579,41.2518,41.1579,41.2518,104277.0
2022-03-24 15:40:00,43.9,43.98,43.89,43.98,100152.0,41.2518,41.327,41.2424,41.327,100152.0
2022-03-24 15:45:00,43.98,44.0,43.89,43.91,85830.0,41.327,41.3458,41.2424,41.2612,85830.0
2022-03-24 15:50:00,43.92,44.0,43.92,43.94,139264.0,41.2706,41.3458,41.2706,41.2894,139264.0
2022-03-24 15:55:00,43.94,44.0,43.91,43.92,227490.0,41.2894,41.3458,41.2612,41.2706,227490.0
2022-03-25 09:30:00,44.04,44.32,44.0,44.27,154591.0,41.3834,41.6465,41.3458,41.5995,154591.0
2022-03-25 09:35:00,44.23,44.23,44.06,44.15,43590.0,41.5619,41.5619,41.4022,41.4868,43590.0
2022-03-25 09:40:00,44.19,44.46,44.1,44.45,79612.0,41.5243,41.7781,41.4398,41.7687,79612.0
2022-03-25 09:45:00,44.45,44.72,44.37,44.56,105466.0,41.7687,42.0224,41.6935,41.872,105466.0
2022-03-25 09:50:00,44.53,44.58,44.38,44.47,43903.0,41.8438,41.8908,41.7029,41.7875,43903.0
2022-03-25 09:55:00,44.49,44.57,44.3,44.34,40222.0,41.8062,41.8814,41.6277,41.6653,40222.0
2022-03-25 10:00:00,44.32,44.38,44.21,44.37,47288.0,41.6465,41.7029,41.5431,41.6935,47288.0
2022-03-25 10:05:00,44.37,44.41,44.26,44.27,33132.0,41.6935,41.7311,41.5901,41.5995,33132.0
2022-03-25 10:10:00,44.27,44.31,44.23,44.27,26891.0,41.5995,41.6371,41.5619,41.5995,26891.0
2022-03-25 10:15:00,44.29,44.34,44.24,44.29,25804.0,41.6183,41.6653,41.5713,41.6183,25804.0
2022-03-25 10:20:00,44.31,44.54,44.3,44.38,61976.0,41.6371,41.8532,41.6277,41.7029,61976.0
2022-03-25 10:25:00,44.38,44.38,44.13,44.15,38005.0,41.7029,41.7029,41.468,41.4868,38005.0
2022-03-25 10:30:00,44.14,44.28,44.14,44.22,17341.0,41.4774,41.6089,41.4774,41.5525,17341.0
2022-03-25 10:35:00,44.26,44.42,44.25,44.4,62565.0,41.5901,41.7405,41.5807,41.7217,62565.0
2022-03-25 10:40:00,44.39,44.48,44.31,44.48,34085.0,41.7123,41.7969,41.6371,41.7969,34085.0
2022-03-25 10:45:00,44.48,44.53,44.42,44.48,48860.0,41.7969,41.8438,41.7405,41.7969,48860.0
2022-03-25 10:50:00,44.48,44.65,44.47,44.6,66984.0,41.7969,41.9566,41.7875,41.9096,66984.0
2022-03-25 10:55:00,44.59,44.68,44.59,44.66,37310.0,41.9002,41.9848,41.9002,41.966,37310.0
2022-03-25 11:00:00,44.67,44.68,44.46,44.46,68771.0,41.9754,41.9848,41.7781,41.7781,68771.0
2022-03-25 11:05:00,44.45,44.58,44.4,44.4,33255.0,41.7687,41.8908,41.7217,41.7217,33255.0
2022-03-25 11:10:00,44.4,44.42,44.32,44.4,61865.0,41.7217,41.7405,41.6465,41.7217,61865.0
2022-03-25 11:15:00,44.38,44.42,44.35,44.37,63245.0,41.7029,41.7405,41.6747,41.6935,63245.0
2022-03-25 11:20:00,44.39,44.39,44.26,44.26,19771.0,41.7123,41.7123,41.5901,41.5901,19771.0
2022-03-25 11:25:00,44.26,44.27,43.93,44.08,52217.0,41.5901,41.5995,41.28,41.421,52217.0
2022-03-25 11:30:00,44.12,44.15,43.98,44.11,30185.0,41.4586,41.4868,41.327,41.4492,30185.0
2022-03-25 11:35:00,44.1,44.19,44.07,44.14,18268.0,41.4398,41.5243,41.4116,41.4774,18268.0
2022-03-25 11:40:00,44.13,44.14,44.0,44.09,38655.0,41.468,41.4774,41.3458,41.4304,38655.0
2022-03-25 11:45:00,44.1,44.12,44.0,44.05,25092.0,41.4398,41.4586,41.3458,41.3928,25092.0
2022-03-25 11:50:00,44.05,44.16,44.05,44.13,17151.0,41.3928,41.4962,41.3928,41.468,17151.0
2022-03-25 11:55:00,44.15,44.17,44.11,44.15,25749.0,41.4868,41.5056,41.4492,41.4868,25749.0
2022-03-25 12:00:00,44.13,44.18,44.09,44.17,18764.0,41.468,41.5149,41.4304,41.5056,18764.0
2022-03-25 12:05:00,44.19,44.21,44.17,44.2,19305.0,41.5243,41.5431,41.5056,41.5337,19305.0
2022-03-25 12:10:00,44.2,44.25,44.17,44.23,17274.0,41.5337,41.5807,41.5056,41.5619,17274.0
2022-03-25 12:15:00,44.23,44.24,44.17,44.24,20719.0,41.5619,41.5713,41.5056,41.5713,20719.0
2022-03-25 12:20:00,44.23,44.26,44.17,44.21,16521.0,41.5619,41.5901,41.5056,41.5431,16521.0
2022-03-25 12:25:00,44.23,44.26,44.17,44.2,18220.0,41.5619,41.5901,41.5056,41.5337,18220.0
2022-03-25 12:30:00,44.19,44.2,44.13,44.16,13257.0,41.5243,41.5337,41.468,41.4962,13257.0
2022-03-25 12:35:00,44.16,44.16,44.08,44.1,26372.0,41.4962,41.4962,41.421,41.4398,26372.0
2022-03-25 12:40:00,44.09,44.16,44.09,44.15,11660.0,41.4304,41.4962,41.4304,41.4868,11660.0
2022-03-25 12:45:00,44.16,44.23,44.14,44.21,29315.0,41.4962,41.5619,41.4774,41.5431,29315.0
2022-03-25 12:50:00,44.21,44.28,44.21,44.25,17127.0,41.5431,41.6089,41.5431,41.5807,17127.0
2022-03-25 12:55:00,44.25,44.27,44.21,44.27,9524.0,41.5807,41.5995,41.5431,41.5995,9524.0
2022-03-25 13:00:00,44.26,44.32,44.22,44.31,13301.0,41.5901,41.6465,41.5525,41.6371,13301.0
2022-03-25 13:05:00,44.31,44.34,44.24,44.31,24596.0,41.6371,41.6653,41.5713,41.6371,24596.0
2022-03-25 13:10:00,44.31,44.33,44.26,44.3,28312.0,41.6371,41.6559,41.5901,41.6277,28312.0
2022-03-25 13:15:00,44.31,44.39,44.3,44.37,18707.0,41.6371,41.7123,41.6277,41.6935,18707.0
2022-03-25 13:20:00,44.36,44.36,44.17,44.18,16504.0,41.6841,41.6841,41.5056,41.5149,16504.0
2022-03-25 13:25:00,44.19,44.26,44.18,44.26,23138.0,41.5243,41.5901,41.5149,41.5901,23138.0
2022-03-25 13:30:00,44.26,44.28,44.22,44.23,11824.0,41.5901,41.6089,41.5525,41.5619,11824.0
2022-03-25 13:35:00,44.23,44.3,44.23,44.27,10102.0,41.5619,41.6277,41.5619,41.5995,10102.0
2022-03-25 13:40:00,44.27,44.28,44.18,44.27,26393.0,41.5995,41.6089,41.5149,41.5995,26393.0
2022-03-25 13:45:00,44.28,44.29,44.23,44.27,10964.0,41.6089,41.6183,41.5619,41.5995,10964.0
2022-03-25 13:50:00,44.27,44.27,44.18,44.18,18438.0,41.5995,41.5995,41.5149,41.5149,18438.0
2022-03-25 13:55:00,44.18,44.24,44.18,44.22,14895.0,41.5149,41.5713,41.5149,41.5525,14895.0
2022-03-25 14:00:00,44.22,44.27,44.21,44.24,18949.0,41.5525,41.5995,41.5431,41.5713,18949.0
2022-03-25 14:05:00,44.23,44.26,44.23,44.24,10944.0,41.5619,41.5901,41.5619,41.5713,10944.0
2022-03-25 14:10:00,44.25,44.27,44.22,44.25,11779.0,41.5807,41.5995,41.5525,41.5807,11779.0
2022-03-25 14:15:00,44.25,44.29,44.22,44.27,31609.0,41.5807,41.6183,41.5525,41.5995,31609.0
2022-03-25 14:20:00,44.27,44.33,44.27,44.27,14842.0,41.5995,41.6559,41.5995,41.5995,14842.0
2022-03-25 14:25:00,44.28,44.3,44.25,44.29,24821.0,41.6089,41.6277,41.5807,41.6183,24821.0
2022-03-25 14:30:00,44.3,44.35,44.3,44.3,19221.0,41.6277,41.6747,41.6277,41.6277,19221.0
2022-03-25 14:35:00,44.3,44.35,44.29,44.33,12071.0,41.6277,41.6747,41.6183,41.6559,12071.0
2022-03-25 14:40:00,44.32,44.34,44.3,44.34,21716.0,41.6465,41.6653,41.6277,41.6653,21716.0
2022-03-25 14:45:00,44.34,44.36,44.31,44.32,11786.0,41.6653,41.6841,41.6371,41.6465,11786.0
2022-03-25 14:50:00,44.33,44.36,44.32,44.33,16471.0,41.6559,41.6841,41.6465,41.6559,16471.0
2022-03-25 14:55:00,44.33,44.34,44.29,44.32,20684.0,41.6559,41.6653,41.6183,41.6465,20684.0
2022-03-25 15:00:00,44.31,44.32,44.23,44.25,20644.0,41.6371,41.6465,41.5619,41.5807,20644.0
2022-03-25 15:05:00,44.25,44.26,44.14,44.14,29365.0,41.5807,41.5901,41.4774,41.4774,29365.0
2022-03-25 15:10:00,44.13,44.21,44.13,44.18,13607.0,41.468,41.5431,41.468,41.5149,13607.0
2022-03-25 15:15:00,44.18,44.2,44.1,44.12,23690.0,41.5149,41.5337,41.4398,41.4586,23690.0
2022-03-25 15:20:00,44.12,44.12,44.01,44.02,35348.0,41.4586,41.4586,41.3552,41.3646,35348.0
2022-03-25 15:25:00,44.01,44.06,43.94,43.98,109290.0,41.3552,41.4022,41.2894,41.327,109290.0
2022-03-25 15:30:00,43.98,44.02,43.94,44.01,55484.0,41.327,41.3646,41.2894,41.3552,55484.0
2022-03-25 15:35:00,44.01,44.05,43.97,43.97,89955.0,41.3552,41.3928,41.3176,41.3176,89955.0
2022-03-25 15:40:00,43.98,44.08,43.97,44.01,111938.0,41.327,41.421,41.3176,41.3552,111938.0
2022-03-25 15:45:00,44.01,44.1,43.98,44.09,92046.0,41.3552,41.4398,41.327,41.4304,92046.0
2022-03-25 15:50:00,44.1,44.35,44.09,44.34,145830.0,41.4398,41.6747,41.4304,41.6653,145830.0
2022-03-25 15:55:00,44.34,44.4,44.32,44.37,220826.0,41.6653,41.7217,41.6465,41.6935,220826.0
2022-03-28 09:30:00,44.65,44.93,44.45,44.63,145524.0,41.9566,42.2197,41.7687,41.9378,145524.0
2022-03-28 09:35:00,44.61,44.71,44.44,44.59,69885.0,41.919,42.013,41.7593,41.9002,69885.0
2022-03-28 09:40:00,44.55,44.64,44.38,44.39,65782.0,41.8626,41.9472,41.7029,41.7123,65782.0
2022-03-28 09:45:00,44.39,44.52,44.37,44.51,42123.0,41.7123,41.8344,41.6935,41.825,42123.0
2022-03-28 09:50:00,44.51,44.69,44.51,44.63,46755.0,41.825,41.9942,41.825,41.9378,46755.0
2022-03-28 09:55:00,44.62,44.7,44.54,44.67,40857.0,41.9284,42.0036,41.8532,41.9754,40857.0
2022-03-28 10:00:00,44.67,44.68,44.52,44.65,44719.0,41.9754,41.9848,41.8344,41.9566,44719.0
2022-03-28 10:05:00,44.65,44.77,44.53,44.65,19389.0,41.9566,42.0694,41.8438,41.9566,19389.0
2022-03-28 10:10:00,44.65,44.73,44.57,44.66,36089.0,41.9566,42.0318,41.8814,41.966,36089.0
2022-03-28 10:15:00,44.66,44.66,44.51,44.6,20907.0,41.966,41.966,41.825,41.9096,20907.0
2022-03-28 10:20:00,44.59,44.6,44.42,44.45,38543.0,41.9002,41.9096,41.7405,41.7687,38543.0
2022-03-28 10:25:00,44.46,44.5,44.4,44.47,58701.0,41.7781,41.8156,41.7217,41.7875,58701.0
2022-03-28 10:30:00,44.46,44.52,44.44,44.48,24756.0,41.7781,41.8344,41.7593,41.7969,24756.0
2022-03-28 10:35:00,44.48,44.51,44.3,44.39,54697.0,41.7969,41.825,41.6277,41.7123,54697.0
2022-03-28 10:40:00,44.39,44.45,44.38,44.41,16544.0,41.7123,41.7687,41.7029,41.7311,16544.0
2022-03-28 10:45:00,44.41,44.45,44.28,44.38,60077.0,41.7311,41.7687,41.6089,41.7029,60077.0
2022-03-28 10:50:00,44.38,44.42,44.34,44.39,30964.0,41.7029,41.7405,41.6653,41.7123,30964.0
2022-03-28 10:55:00,44.4,44.44,44.37,44.39,41892.0,41.7217,41.7593,41.6935,41.7123,41892.0
2022-03-28 11:00:00,44.39,44.39,44.14,44.26,35286.0,41.7123,41.7123,41.4774,41.5901,35286.0
2022-03-28 11:05:00,44.26,44.32,44.19,44.22,40679.0,41.5901,41.6465,41.5243,41.5525,40679.0
2022-03-28 11:10:00,44.25,44.26,44.18,44.22,32996.0,41.5807,41.5901,41.5149,41.5525,32996.0
2022-03-28 11:15:00,44.22,44.34,44.21,44.32,34039.0,41.5525,41.6653,41.5431,41.6465,34039.0
2022-03-28 11:20:00,44.33,44.38,44.25,44.32,17378.0,41.6559,41.7029,41.5807,41.6465,17378.0
2022-03-28 11:25:00,44.32,44.32,44.2,44.21,24024.0,41.6465,41.6465,41.5337,41.5431,24024.0
2022-03-28 11:30:00,44.21,44.22,44.1,44.13,31929.0,41.5431,41.5525,41.4398,41.468,31929.0
2022-03-28 11:35:00,44.11,44.17,44.08,44.15,25182.0,41.4492,41.5056,41.421,41.4868,25182.0
2022-03-28 11:40:00,44.16,44.19,44.12,44.19,18191.0,41.4962,41.5243,41.4586,41.5243,18191.0
2022-03-28 11:45:00,44.19,44.21,44.0,44.01,43012.0,41.5243,41.5431,41.3458,41.3552,43012.0
2022-03-28 11:50:00,44.02,44.08,44.01,44.07,19807.0,41.3646,41.421,41.3552,41.4116,19807.0
2022-03-28 11:55:00,44.06,44.09,44.04,44.08,18024.0,41.4022,41.4304,41.3834,41.421,18024.0
2022-03-28 12:00:00,44.07,44.12,44.05,44.11,28169.0,41.4116,41.4586,41.3928,41.4492,28169.0
2022-03-28 12:05:00,44.1,44.12,43.9,43.92,36015.0,41.4398,41.4586,41.2518,41.2706,36015.0
2022-03-28 12:10:00,43.92,44.0,43.89,43.95,28337.0,41.2706,41.3458,41.2424,41.2988,28337.0
2022-03-28 12:15:00,43.95,43.98,43.91,43.96,18378.0,41.2988,41.327,41.2612,41.3082,18378.0
2022-03-28 12:20:00,43.97,44.09,43.97,44.05,30058.0,41.3176,41.4304,41.3176,41.3928,30058.0
2022-03-28 12:25:00,44.05,44.12,44.03,44.08,66144.0,41.3928,41.4586,41.374,41.421,66144.0
2022-03-28 12:30:00,44.07,44.12,43.99,44.04,22593.0,41.4116,41.4586,41.3364,41.3834,22593.0
2022-03-28 12:35:00,44.03,44.07,44.0,44.01,11038.0,41.374,41.4116,41.3458,41.3552,11038.0
2022-03-28 12:40:00,44.02,44.13,44.0,44.12,17900.0,41.3646,41.468,41.3458,41.4586,17900.0
2022-03-28 12:45:00,44.09,44.18,44.07,44.15,30496.0,41.4304,41.5149,41.4116,41.4868,30496.0
2022-03-28 12:50:00,44.13,44.22,44.13,44.22,17240.0,41.468,41.5525,41.468,41.5525,17240.0
2022-03-28 12:55:00,44.22,44.23,44.16,44.19,20375.0,41.5525,41.5619,41.4962,41.5243,20375.0
2022-03-28 13:00:00,44.2,44.26,44.19,44.21,16848.0,41.5337,41.5901,41.5243,41.5431,16848.0
2022-03-28 13:05:00,44.22,44.27,44.18,44.2,15296.0,41.5525,41.5995,41.5149,41.5337,15296.0
2022-03-28 13:10:00,44.19,44.28,44.18,44.23,13962.0,41.5243,41.6089,41.5149,41.5619,13962.0
2022-03-28 13:15:00,44.23,44.23,44.17,44.18,19320.0,41.5619,41.5619,41.5056,41.5149,19320.0
2022-03-28 13:20:00,44.19,44.28,44.19,44.27,17071.0,41.5243,41.6089,41.5243,41.5995,17071.0
2022-03-28 13:25:00,44.27,44.3,44.23,44.27,24578.0,41.5995,41.6277,41.5619,41.5995,24578.0
2022-03-28 13:30:00,44.28,44.35,44.28,44.34,21783.0,41.6089,41.6747,41.6089,41.6653,21783.0
2022-03-28 13:35:00,44.35,44.39,44.33,44.34,16498.0,41.6747,41.7123,41.6559,41.6653,16498.0
2022-03-28 13:40:00,44.34,44.35,44.28,44.29,14398.0,41.6653,41.6747,41.6089,41.6183,14398.0
2022-03-28 13:45:00,44.3,44.33,44.23,44.29,13741.0,41.6277,41.6559,41.5619,41.6183,13741.0
2022-03-28 13:50:00,44.28,44.33,44.25,44.3,17593.0,41.6089,41.6559,41.5807,41.6277,17593.0
2022-03-28 13:55:00,44.31,44.32,44.24,44.29,18810.0,41.6371,41.6465,41.5713,41.6183,18810.0
2022-03-28 14:00:00,44.29,44.31,44.25,44.29,23234.0,41.6183,41.6371,41.5807,41.6183,23234.0
2022-03-28 14:05:00,44.29,44.35,44.25,44.33,29022.0,41.6183,41.6747,41.5807,41.6559,29022.0
2022-03-28 14:10:00,44.33,44.33,44.24,44.29,29555.0,41.6559,41.6559,41.5713,41.6183,29555.0
2022-03-28 14:15:00,44.29,44.31,44.23,44.25,15074.0,41.6183,41.6371,41.5619,41.5807,15074.0
2022-03-28 14:20:00,44.26,44.28,44.23,44.25,19608.0,41.5901,41.6089,41.5619,41.5807,19608.0
2022-03-28 14:25:00,44.24,44.27,44.22,44.27,19316.0,41.5713,41.5995,41.5525,41.5995,19316.0
2022-03-28 14:30:00,44.27,44.28,44.21,44.28,17878.0,41.5995,41.6089,41.5431,41.6089,17878.0
2022-03-28 14:35:00,44.28,44.31,44.25,44.29,15943.0,41.6089,41.6371,41.5807,41.6183,15943.0
2022-03-28 14:40:00,44.28,44.32,44.24,44.27,25504.0,41.6089,41.6465,41.5713,41.5995,25504.0
2022-03-28 14:45:00,44.27,44.33,44.27,44.28,28589.0,41.5995,41.6559,41.5995,41.6089,28589.0
2022-03-28 14:50:00,44.28,44.43,44.27,44.42,31354.0,41.6089,41.7499,41.5995,41.7405,31354.0
2022-03-28 14:55:00,44.41,44.43,44.38,44.41,26075.0,41.7311,41.7499,41.7029,41.7311,26075.0
2022-03-28 15:00:00,44.41,44.48,44.38,44.41,62228.0,41.7311,41.7969,41.7029,41.7311,62228.0
2022-03-28 15:05:00,44.41,44.45,44.38,44.41,55442.0,41.7311,41.7687,41.7029,41.7311,55442.0
2022-03-28 15:10:00,44.41,44.45,44.39,44.41,28951.0,41.7311,41.7687,41.7123,41.7311,28951.0
2022-03-28 15:15:00,44.41,44.45,44.4,44.41,30558.0,41.7311,41.7687,41.7217,41.7311,30558.0
2022-03-28 15:20:00,44.42,44.48,44.39,44.48,40657.0,41.7405,41.7969,41.7123,41.7969,40657.0
2022-03-28 15:25:00,44.47,44.52,44.46,44.48,61535.0,41.7875,41.8344,41.7781,41.7969,61535.0
2022-03-28 15:30:00,44.48,44.55,44.46,44.54,45424.0,41.7969,41.8626,41.7781,41.8532,45424.0
2022-03-28 15:35:00,44.53,44.54,44.48,44.5,27918.0,41.8438,41.8532,41.7969,41.8156,27918.0
2022-03-28 15:40:00,44.5,44.54,44.49,44.52,44289.0,41.8156,41.8532,41.8062,41.8344,44289.0
2022-03-28 15:45:00,44.52,44.59,44.48,44.56,57228.0,41.8344,41.9002,41.7969,41.872,57228.0
2022-03-28 15:50:00,44.55,44.55,44.46,44.48,99071.0,41.8626,41.8626,41.7781,41.7969,99071.0
2022-03-28 15:55:00,44.48,44.49,44.41,44.41,304119.0,41.7969,41.8062,41.7311,41.7311,304119.0
2022-03-29 09:30:00,45.53,46.09,45.4,45.58,446564.0,42.7835,43.3097,42.6614,42.8305,446564.0
2022-03-29 09:35:00,45.58,46.07,45.42,45.97,252631.0,42.8305,43.2909,42.6801,43.197,252631.0
2022-03-29 09:40:00,45.97,46.09,45.69,45.91,127930.0,43.197,43.3097,42.9339,43.1406,127930.0
2022-03-29 09:45:00,45.89,45.96,45.73,45.77,118736.0,43.1218,43.1876,42.9714,43.009,118736.0
2022-03-29 09:50:00,45.77,45.9,45.66,45.78,139687.0,43.009,43.1312,42.9057,43.0184,139687.0
2022-03-29 09:55:00,45.75,45.86,45.56,45.65,87451.0,42.9902,43.0936,42.8117,42.8963,87451.0
2022-03-29 10:00:00,45.64,45.75,45.51,45.65,46426.0,42.8869,42.9902,42.7647,42.8963,46426.0
2022-03-29 10:05:00,45.67,45.67,45.49,45.6,72310.0,42.9151,42.9151,42.7459,42.8493,72310.0
2022-03-29 10:10:00,45.6,45.66,45.5,45.55,112338.0,42.8493,42.9057,42.7553,42.8023,112338.0
2022-03-29 10:15:00,45.54,45.69,45.53,45.59,63281.0,42.7929,42.9339,42.7835,42.8399,63281.0
2022-03-29 10:20:00,45.61,45.84,45.54,45.81,145291.0,42.8587,43.0748,42.7929,43.0466,145291.0
2022-03-29 10:25:00,45.8,46.02,45.79,46.0,117079.0,43.0372,43.244,43.0278,43.2252,117079.0
2022-03-29 10:30:00,46.01,46.08,45.94,46.0,38276.0,43.2346,43.3003,43.1688,43.2252,38276.0
2022-03-29 10:35:00,45.99,46.11,45.95,46.01,80223.0,43.2158,43.3285,43.1782,43.2346,80223.0
2022-03-29 10:40:00,46.01,46.04,45.89,45.93,54533.0,43.2346,43.2627,43.1218,43.1594,54533.0
2022-03-29 10:45:00,45.94,46.05,45.92,45.98,62149.0,43.1688,43.2721,43.15,43.2064,62149.0
2022-03-29 10:50:00,45.98,46.06,45.97,46.02,18972.0,43.2064,43.2815,43.197,43.244,18972.0
2022-03-29 10:55:00,46.04,46.19,46.03,46.19,35694.0,43.2627,43.4037,43.2534,43.4037,35694.0
2022-03-29 11:00:00,46.18,46.19,46.03,46.05,27716.0,43.3943,43.4037,43.2534,43.2721,27716.0
2022-03-29 11:05:00,46.04,46.08,46.0,46.03,50970.0,43.2627,43.3003,43.2252,43.2534,50970.0
2022-03-29 11:10:00,46.03,46.11,46.0,46.08,44695.0,43.2534,43.3285,43.2252,43.3003,44695.0
2022-03-29 11:15:00,46.08,46.09,45.97,45.98,43143.0,43.3003,43.3097,43.197,43.2064,43143.0
2022-03-29 11:20:00,45.98,45.99,45.85,45.88,39361.0,43.2064,43.2158,43.0842,43.1124,39361.0
2022-03-29 11:25:00,45.88,45.97,45.87,45.91,22826.0,43.1124,43.197,43.103,43.1406,22826.0
2022-03-29 11:30:00,45.91,45.93,45.78,45.84,20345.0,43.1406,43.1594,43.0184,43.0748,20345.0
2022-03-29 11:35:00,45.86,45.9,45.82,45.9,15517.0,43.0936,43.1312,43.056,43.1312,15517.0
2022-03-29 11:40:00,45.9,45.92,45.84,45.87,17197.0,43.1312,43.15,43.0748,43.103,17197.0
2022-03-29 11:45:00,45.86,45.93,45.81,45.91,13766.0,43.0936,43.1594,43.0466,43.1406,13766.0
2022-03-29 11:50:00,45.91,45.91,45.85,45.88,24107.0,43.1406,43.1406,43.0842,43.1124,24107.0
2022-03-29 11:55:00,45.87,45.89,45.84,45.88,24461.0,43.103,43.1218,43.0748,43.1124,24461.0
2022-03-29 12:00:00,45.89,45.9,45.74,45.81,21216.0,43.1218,43.1312,42.9808,43.0466,21216.0
2022-03-29 12:05:00,45.8,45.82,45.67,45.68,12907.0,43.0372,43.056,42.9151,42.9245,12907.0
2022-03-29 12:10:00,45.68,45.68,45.48,45.5,50204.0,42.9245,42.9245,42.7365,42.7553,50204.0
2022-03-29 12:15:00,45.49,45.65,45.47,45.61,40719.0,42.7459,42.8963,42.7271,42.8587,40719.0
2022-03-29 12:20:00,45.6,45.65,45.55,45.64,28887.0,42.8493,42.8963,42.8023,42.8869,28887.0
2022-03-29 12:25:00,45.63,45.66,45.57,45.6,17489.0,42.8775,42.9057,42.8211,42.8493,17489.0
2022-03-29 12:30:00,45.62,45.62,45.36,45.38,64492.0,42.8681,42.8681,42.6238,42.6426,64492.0
2022-03-29 12:35:00,45.38,45.38,45.15,45.18,110414.0,42.6426,42.6426,42.4264,42.4546,110414.0
2022-03-29 12:40:00,45.18,45.26,45.18,45.2,85920.0,42.4546,42.5298,42.4546,42.4734,85920.0
2022-03-29 12:45:00,45.18,45.38,45.17,45.34,36802.0,42.4546,42.6426,42.4452,42.605,36802.0
2022-03-29 12:50:00,45.35,45.39,45.28,45.3,25444.0,42.6144,42.652,42.5486,42.5674,25444.0
2022-03-29 12:55:00,45.3,45.35,45.25,45.33,18630.0,42.5674,42.6144,42.5204,42.5956,18630.0
2022-03-29 13:00:00,45.32,45.32,45.16,45.18,20756.0,42.5862,42.5862,42.4358,42.4546,20756.0
2022-03-29 13:05:00,45.17,45.18,45.08,45.09,27448.0,42.4452,42.4546,42.3607,42.3701,27448.0
2022-03-29 13:10:00,45.09,45.13,45.06,45.09,70285.0,42.3701,42.4076,42.3419,42.3701,70285.0
2022-03-29 13:15:00,45.09,45.24,45.08,45.23,26375.0,42.3701,42.511,42.3607,42.5016,26375.0
2022-03-29 13:20:00,45.23,45.25,45.18,45.25,26076.0,42.5016,42.5204,42.4546,42.5204,26076.0
2022-03-29 13:25:00,45.23,45.26,45.21,45.23,30231.0,42.5016,42.5298,42.4828,42.5016,30231.0
2022-03-29 13:30:00,45.23,45.29,45.21,45.23,20384.0,42.5016,42.558,42.4828,42.5016,20384.0
2022-03-29 13:35:00,45.24,45.27,45.21,45.26,26184.0,42.511,42.5392,42.4828,42.5298,26184.0
2022-03-29 13:40:00,45.26,45.27,45.19,45.2,28739.0,42.5298,42.5392,42.464,42.4734,28739.0
2022-03-29 13:45:00,45.2,45.33,45.15,45.25,49413.0,42.4734,42.5956,42.4264,42.5204,49413.0
2022-03-29 13:50:00,45.26,45.27,45.21,45.22,14170.0,42.5298,42.5392,42.4828,42.4922,14170.0
2022-03-29 13:55:00,45.21,45.26,45.19,45.26,34661.0,42.4828,42.5298,42.464,42.5298,34661.0
2022-03-29 14:00:00,45.26,45.34,45.24,45.32,35581.0,42.5298,42.605,42.511,42.5862,35581.0
2022-03-29 14:05:00,45.32,45.37,45.29,45.33,31952.0,42.5862,42.6332,42.558,42.5956,31952.0
2022-03-29 14:10:00,45.33,45.37,45.32,45.34,24661.0,42.5956,42.6332,42.5862,42.605,24661.0
2022-03-29 14:15:00,45.33,45.34,45.26,45.27,25328.0,42.5956,42.605,42.5298,42.5392,25328.0
2022-03-29 14:20:00,45.27,45.34,45.26,45.34,23965.0,42.5392,42.605,42.5298,42.605,23965.0
2022-03-29 14:25:00,45.34,45.41,45.32,45.4,27658.0,42.605,42.6708,42.5862,42.6614,27658.0
2022-03-29 14:30:00,45.4,45.48,45.37,45.47,70493.0,42.6614,42.7365,42.6332,42.7271,70493.0
2022-03-29 14:35:00,45.47,45.48,45.43,45.46,31049.0,42.7271,42.7365,42.6895,42.7177,31049.0
2022-03-29 14:40:00,45.45,45.45,45.37,45.4,35016.0,42.7083,42.7083,42.6332,42.6614,35016.0
2022-03-29 14:45:00,45.4,45.41,45.34,45.34,46184.0,42.6614,42.6708,42.605,42.605,46184.0
2022-03-29 14:50:00,45.34,45.39,45.31,45.38,34043.0,42.605,42.652,42.5768,42.6426,34043.0
2022-03-29 14:55:00,45.38,45.39,45.32,45.34,53683.0,42.6426,42.652,42.5862,42.605,53683.0
2022-03-29 15:00:00,45.34,45.35,45.21,45.26,58041.0,42.605,42.6144,42.4828,42.5298,58041.0
2022-03-29 15:05:00,45.26,45.38,45.26,45.34,28217.0,42.5298,42.6426,42.5298,42.605,28217.0
2022-03-29 15:10:00,45.34,45.38,45.3,45.34,27009.0,42.605,42.6426,42.5674,42.605,27009.0
2022-03-29 15:15:00,45.34,45.38,45.33,45.35,23936.0,42.605,42.6426,42.5956,42.6144,23936.0
2022-03-29 15:20:00,45.35,45.36,45.29,45.3,29801.0,42.6144,42.6238,42.558,42.5674,29801.0
2022-03-29 15:25:00,45.3,45.35,45.28,45.34,41437.0,42.5674,42.6144,42.5486,42.605,41437.0
2022-03-29 15:30:00,45.33,45.41,45.3,45.4,48548.0,42.5956,42.6708,42.5674,42.6614,48548.0
2022-03-29 15:35:00,45.4,45.43,45.3,45.34,66455.0,42.6614,42.6895,42.5674,42.605,66455.0
2022-03-29 15:40:00,45.34,45.37,45.28,45.34,74457.0,42.605,42.6332,42.5486,42.605,74457.0
2022-03-29 15:45:00,45.35,45.38,45.27,45.3,74646.0,42.6144,42.6426,42.5392,42.5674,74646.0
2022-03-29 15:50:00,45.3,45.33,45.22,45.25,107279.0,42.5674,42.5956,42.4922,42.5204,107279.0
2022-03-29 15:55:00,45.25,45.34,45.24,45.34,173806.0,42.5204,42.605,42.511,42.605,173806.0
2022-03-30 09:30:00,44.96,45.11,44.77,45.06,103221.0,42.2479,42.3888,42.0694,42.3419,103221.0
2022-03-30 09:35:00,45.07,45.17,44.89,44.97,47626.0,42.3513,42.4452,42.1821,42.2573,47626.0
2022-03-30 09:40:00,44.96,45.25,44.9,45.21,28270.0,42.2479,42.5204,42.1915,42.4828,28270.0
2022-03-30 09:45:00,45.22,45.29,45.12,45.19,45555.0,42.4922,42.558,42.3982,42.464,45555.0
2022-03-30 09:50:00,45.19,45.24,45.12,45.17,23018.0,42.464,42.511,42.3982,42.4452,23018.0
2022-03-30 09:55:00,45.16,45.41,45.14,45.41,21391.0,42.4358,42.6708,42.417,42.6708,21391.0
2022-03-30 10:00:00,45.41,45.48,45.38,45.46,29788.0,42.6708,42.7365,42.6426,42.7177,29788.0
2022-03-30 10:05:00,45.47,45.61,45.44,45.57,54685.0,42.7271,42.8587,42.6989,42.8211,54685.0
2022-03-30 10:10:00,45.57,45.57,45.48,45.5,36726.0,42.8211,42.8211,42.7365,42.7553,36726.0
2022-03-30 10:15:00,45.49,45.5,45.17,45.33,70667.0,42.7459,42.7553,42.4452,42.5956,70667.0
2022-03-30 10:20:00,45.33,45.43,45.31,45.32,14523.0,42.5956,42.6895,42.5768,42.5862,14523.0
2022-03-30 10:25:00,45.33,45.35,45.21,45.22,38689.0,42.5956,42.6144,42.4828,42.4922,38689.0
2022-03-30 10:30:00,45.22,45.22,45.12,45.17,66504.0,42.4922,42.4922,42.3982,42.4452,66504.0
2022-03-30 10:35:00,45.18,45.25,45.15,45.22,24112.0,42.4546,42.5204,42.4264,42.4922,24112.0
2022-03-30 10:40:00,45.22,45.24,45.12,45.13,29554.0,42.4922,42.511,42.3982,42.4076,29554.0
2022-03-30 10:45:00,45.13,45.37,45.11,45.32,62679.0,42.4076,42.6332,42.3888,42.5862,62679.0
2022-03-30 10:50:00,45.32,45.38,45.17,45.17,28719.0,42.5862,42.6426,42.4452,42.4452,28719.0
2022-03-30 10:55:00,45.16,45.24,45.14,45.15,53042.0,42.4358,42.511,42.417,42.4264,53042.0
2022-03-30 11:00:00,45.15,45.23,45.11,45.18,25203.0,42.4264,42.5016,42.3888,42.4546,25203.0
2022-03-30 11:05:00,45.18,45.19,45.12,45.16,18180.0,42.4546,42.464,42.3982,42.4358,18180.0
2022-03-30 11:10:00,45.16,45.17,45.0,45.03,75149.0,42.4358,42.4452,42.2855,42.3137,75149.0
2022-03-30 11:15:00,45.03,45.12,45.02,45.11,28901.0,42.3137,42.3982,42.3043,42.3888,28901.0
2022-03-30 11:20:00,45.11,45.14,45.05,45.08,25314.0,42.3888,42.417,42.3325,42.3607,25314.0
2022-03-30 11:25:00,45.09,45.09,45.01,45.05,13242.0,42.3701,42.3701,42.2949,42.3325,13242.0
2022-03-30 11:30:00,45.06,45.09,45.02,45.08,14043.0,42.3419,42.3701,42.3043,42.3607,14043.0
2022-03-30 11:35:00,45.08,45.13,45.08,45.12,17920.0,42.3607,42.4076,42.3607,42.3982,17920.0
2022-03-30 11:40:00,45.12,45.3,45.1,45.23,59831.0,42.3982,42.5674,42.3795,42.5016,59831.0
2022-03-30 11:45:00,45.23,45.28,45.2,45.26,16993.0,42.5016,42.5486,42.4734,42.5298,16993.0
2022-03-30 11:50:00,45.25,45.28,45.21,45.23,15906.0,42.5204,42.5486,42.4828,42.5016,15906.0
2022-03-30 11:55:00,45.23,45.33,45.21,45.31,49610.0,42.5016,42.5956,42.4828,42.5768,49610.0
2022-03-30 12:00:00,45.3,45.4,45.29,45.37,41071.0,42.5674,42.6614,42.558,42.6332,41071.0
2022-03-30 12:05:00,45.35,45.37,45.29,45.32,23377.0,42.6144,42.6332,42.558,42.5862,23377.0
2022-03-30 12:10:00,45.31,45.33,45.28,45.33,18742.0,42.5768,42.5956,42.5486,42.5956,18742.0
2022-03-30 12:15:00,45.32,45.38,45.31,45.38,17315.0,42.5862,42.6426,42.5768,42.6426,17315.0
2022-03-30 12:20:00,45.38,45.39,45.32,45.39,14399.0,42.6426,42.652,42.5862,42.652,14399.0
2022-03-30 12:25:00,45.39,45.49,45.37,45.48,33011.0,42.652,42.7459,42.6332,42.7365,33011.0
2022-03-30 12:30:00,45.48,45.5,45.43,45.49,16114.0,42.7365,42.7553,42.6895,42.7459,16114.0
2022-03-30 12:35:00,45.49,45.57,45.47,45.57,33506.0,42.7459,42.8211,42.7271,42.8211,33506.0
2022-03-30 12:40:00,45.57,45.6,45.42,45.45,63976.0,42.8211,42.8493,42.6801,42.7083,63976.0
2022-03-30 12:45:00,45.45,45.56,45.44,45.54,26719.0,42.7083,42.8117,42.6989,42.7929,26719.0
2022-03-30 12:50:00,45.54,45.54,45.48,45.52,25968.0,42.7929,42.7929,42.7365,42.7741,25968.0
2022-03-30 12:55:00,45.51,45.54,45.47,45.52,13452.0,42.7647,42.7929,42.7271,42.7741,13452.0
2022-03-30 13:00:00,45.51,45.52,45.44,45.45,9727.0,42.7647,42.7741,42.6989,42.7083,9727.0
2022-03-30 13:05:00,45.45,45.45,45.38,45.42,10027.0,42.7083,42.7083,42.6426,42.6801,10027.0
2022-03-30 13:10:00,45.42,45.45,45.4,45.42,14792.0,42.6801,42.7083,42.6614,42.6801,14792.0
2022-03-30 13:15:00,45.42,45.43,45.39,45.41,11152.0,42.6801,42.6895,42.652,42.6708,11152.0
2022-03-30 13:20:00,45.4,45.41,45.35,45.39,26662.0,42.6614,42.6708,42.6144,42.652,26662.0
2022-03-30 13:25:00,45.38,45.38,45.23,45.28,41602.0,42.6426,42.6426,42.5016,42.5486,41602.0
2022-03-30 13:30:00,45.27,45.31,45.22,45.28,13340.0,42.5392,42.5768,42.4922,42.5486,13340.0
2022-03-30 13:35:00,45.28,45.32,45.25,45.27,21873.0,42.5486,42.5862,42.5204,42.5392,21873.0
2022-03-30 13:40:00,45.25,45.43,45.25,45.4,122791.0,42.5204,42.6895,42.5204,42.6614,122791.0
2022-03-30 13:45:00,45.41,45.53,45.38,45.52,37945.0,42.6708,42.7835,42.6426,42.7741,37945.0
2022-03-30 13:50:00,45.52,45.6,45.51,45.56,45633.0,42.7741,42.8493,42.7647,42.8117,45633.0
2022-03-30 13:55:00,45.57,45.62,45.47,45.48,65669.0,42.8211,42.8681,42.7271,42.7365,65669.0
2022-03-30 14:00:00,45.48,45.57,45.48,45.55,18420.0,42.7365,42.8211,42.7365,42.8023,18420.0
2022-03-30 14:05:00,45.54,45.61,45.52,45.61,19442.0,42.7929,42.8587,42.7741,42.8587,19442.0
2022-03-30 14:10:00,45.61,45.63,45.56,45.62,29339.0,42.8587,42.8775,42.8117,42.8681,29339.0
2022-03-30 14:15:00,45.61,45.61,45.54,45.55,12073.0,42.8587,42.8587,42.7929,42.8023,12073.0
2022-03-30 14:20:00,45.55,45.61,45.52,45.6,19234.0,42.8023,42.8587,42.7741,42.8493,19234.0
2022-03-30 14:25:00,45.61,45.64,45.57,45.63,43626.0,42.8587,42.8869,42.8211,42.8775,43626.0
2022-03-30 14:30:00,45.63,45.69,45.53,45.53,50258.0,42.8775,42.9339,42.7835,42.7835,50258.0
2022-03-30 14:35:00,45.53,45.6,45.51,45.59,15529.0,42.7835,42.8493,42.7647,42.8399,15529.0
2022-03-30 14:40:00,45.59,45.59,45.5,45.52,19923.0,42.8399,42.8399,42.7553,42.7741,19923.0
2022-03-30 14:45:00,45.5,45.51,45.4,45.45,37709.0,42.7553,42.7647,42.6614,42.7083,37709.0
2022-03-30 14:50:00,45.45,45.48,45.39,45.41,28615.0,42.7083,42.7365,42.652,42.6708,28615.0
2022-03-30 14:55:00,45.41,45.47,45.4,45.42,15886.0,42.6708,42.7271,42.6614,42.6801,15886.0
2022-03-30 15:00:00,45.42,45.44,45.39,45.4,14417.0,42.6801,42.6989,42.652,42.6614,14417.0
2022-03-30 15:05:00,45.4,45.48,45.39,45.48,24873.0,42.6614,42.7365,42.652,42.7365,24873.0
2022-03-30 15:10:00,45.47,45.5,45.39,45.47,43011.0,42.7271,42.7553,42.652,42.7271,43011.0
2022-03-30 15:15:00,45.47,45.48,45.42,45.44,35455.0,42.7271,42.7365,42.6801,42.6989,35455.0
2022-03-30 15:20:00,45.44,45.44,45.35,45.41,83593.0,42.6989,42.6989,42.6144,42.6708,83593.0
2022-03-30 15:25:00,45.4,45.51,45.4,45.48,108325.0,42.6614,42.7647,42.6614,42.7365,108325.0
2022-03-30 15:30:00,45.47,45.62,45.47,45.57,90563.0,42.7271,42.8681,42.7271,42.8211,90563.0
2022-03-30 15:35:00,45.57,45.67,45.57,45.59,53179.0,42.8211,42.9151,42.8211,42.8399,53179.0
2022-03-30 15:40:00,45.59,45.61,45.51,45.55,61488.0,42.8399,42.8587,42.7647,42.8023,61488.0
2022-03-30 15:45:00,45.56,45.69,45.56,45.67,73917.0,42.8117,42.9339,42.8117,42.9151,73917.0
2022-03-30 15:50:00,45.66,45.66,45.52,45.56,122510.0,42.9057,42.9057,42.7741,42.8117,122510.0
2022-03-30 15:55:00,45.56,45.61,45.54,45.57,194580.0,42.8117,42.8587,42.7929,42.8211,194580.0
2022-03-31 09:30:00,45.69,45.93,45.6,45.79,148336.0,42.9339,43.1594,42.8493,43.0278,148336.0
2022-03-31 09:35:00,45.78,45.87,45.71,45.78,89460.0,43.0184,43.103,42.9527,43.0184,89460.0
2022-03-31 09:40:00,45.76,46.24,45.76,46.18,124602.0,42.9996,43.4507,42.9996,43.3943,124602.0
2022-03-31 09:45:00,46.18,46.18,45.95,46.1,91502.0,43.3943,43.3943,43.1782,43.3191,91502.0
2022-03-31 09:50:00,46.09,46.39,46.08,46.39,120617.0,43.3097,43.5916,43.3003,43.5916,120617.0
2022-03-31 09:55:00,46.38,46.38,46.01,46.02,89003.0,43.5822,43.5822,43.2346,43.244,89003.0
2022-03-31 10:00:00,46.02,46.09,45.89,45.96,42877.0,43.244,43.3097,43.1218,43.1876,42877.0
2022-03-31 10:05:00,45.94,46.01,45.86,45.93,46073.0,43.1688,43.2346,43.0936,43.1594,46073.0
2022-03-31 10:10:00,45.96,46.06,45.9,46.01,45596.0,43.1876,43.2815,43.1312,43.2346,45596.0
2022-03-31 10:15:00,46.01,46.03,45.92,45.95,29530.0,43.2346,43.2534,43.15,43.1782,29530.0
2022-03-31 10:20:00,45.95,45.95,45.84,45.93,38792.0,43.1782,43.1782,43.0748,43.1594,38792.0
2022-03-31 10:25:00,45.93,46.03,45.87,45.96,57059.0,43.1594,43.2534,43.103,43.1876,57059.0
2022-03-31 10:30:00,45.97,46.0,45.91,45.99,36202.0,43.197,43.2252,43.1406,43.2158,36202.0
2022-03-31 10:35:00,46.0,46.16,45.98,46.15,44276.0,43.2252,43.3755,43.2064,43.3661,44276.0
2022-03-31 10:40:00,46.14,46.26,46.13,46.24,42331.0,43.3567,43.4695,43.3473,43.4507,42331.0
2022-03-31 10:45:00,46.25,46.3,46.11,46.14,85134.0,43.4601,43.5071,43.3285,43.3567,85134.0
2022-03-31 10:50:00,46.13,46.14,46.04,46.04,30921.0,43.3473,43.3567,43.2627,43.2627,30921.0
2022-03-31 10:55:00,46.04,46.12,46.03,46.06,20520.0,43.2627,43.3379,43.2534,43.2815,20520.0
2022-03-31 11:00:00,46.07,46.11,46.0,46.03,27016.0,43.2909,43.3285,43.2252,43.2534,27016.0
2022-03-31 11:05:00,46.04,46.07,45.97,46.03,54210.0,43.2627,43.2909,43.197,43.2534,54210.0
2022-03-31 11:10:00,46.04,46.14,46.01,46.07,25507.0,43.2627,43.3567,43.2346,43.2909,25507.0
2022-03-31 11:15:00,46.06,46.06,45.97,45.97,46721.0,43.2815,43.2815,43.197,43.197,46721.0
2022-03-31 11:20:00,45.96,45.96,45.84,45.89,20374.0,43.1876,43.1876,43.0748,43.1218,20374.0
2022-03-31 11:25:00,45.9,45.9,45.82,45.84,26749.0,43.1312,43.1312,43.056,43.0748,26749.0
2022-03-31 11:30:00,45.84,45.9,45.78,45.81,39425.0,43.0748,43.1312,43.0184,43.0466,39425.0
2022-03-31 11:35:00,45.82,45.93,45.81,45.93,41246.0,43.056,43.1594,43.0466,43.1594,41246.0
2022-03-31 11:40:00,45.93,46.1,45.92,46.07,79504.0,43.1594,43.3191,43.15,43.2909,79504.0
2022-03-31 11:45:00,46.06,46.07,46.01,46.05,19546.0,43.2815,43.2909,43.2346,43.2721,19546.0
2022-03-31 11:50:00,46.05,46.06,46.0,46.02,16643.0,43.2721,43.2815,43.2252,43.244,16643.0
2022-03-31 11:55:00,46.01,46.07,45.96,46.06,22877.0,43.2346,43.2909,43.1876,43.2815,22877.0
2022-03-31 12:00:00,46.05,46.08,46.01,46.05,13553.0,43.2721,43.3003,43.2346,43.2721,13553.0
2022-03-31 12:05:00,46.05,46.06,46.0,46.02,10392.0,43.2721,43.2815,43.2252,43.244,10392.0
2022-03-31 12:10:00,46.02,46.02,45.89,45.91,52527.0,43.244,43.244,43.1218,43.1406,52527.0
2022-03-31 12:15:00,45.91,46.08,45.9,46.06,30421.0,43.1406,43.3003,43.1312,43.2815,30421.0
2022-03-31 12:20:00,46.04,46.07,46.02,46.03,11826.0,43.2627,43.2909,43.244,43.2534,11826.0
2022-03-31 12:25:00,46.02,46.05,45.99,46.03,20032.0,43.244,43.2721,43.2158,43.2534,20032.0
2022-03-31 12:30:00,46.04,46.04,45.99,46.02,17755.0,43.2627,43.2627,43.2158,43.244,17755.0
2022-03-31 12:35:00,46.02,46.08,45.99,46.04,20853.0,43.244,43.3003,43.2158,43.2627,20853.0
2022-03-31 12:40:00,46.05,46.07,46.02,46.03,21701.0,43.2721,43.2909,43.244,43.2534,21701.0
2022-03-31 12:45:00,46.04,46.04,45.98,46.03,14552.0,43.2627,43.2627,43.2064,43.2534,14552.0
2022-03-31 12:50:00,46.02,46.03,45.96,45.98,20985.0,43.244,43.2534,43.1876,43.2064,20985.0
2022-03-31 12:55:00,45.98,46.01,45.9,45.93,35808.0,43.2064,43.2346,43.1312,43.1594,35808.0
2022-03-31 13:00:00,45.94,46.04,45.92,46.01,47338.0,43.1688,43.2627,43.15,43.2346,47338.0
2022-03-31 13:05:00,46.02,46.04,45.97,46.03,17810.0,43.244,43.2627,43.197,43.2534,17810.0
2022-03-31 13:10:00,46.03,46.03,45.98,46.0,16116.0,43.2534,43.2534,43.2064,43.2252,16116.0
2022-03-31 13:15:00,45.99,46.03,45.94,46.02,29137.0,43.2158,43.2534,43.1688,43.244,29137.0
2022-03-31 13:20:00,46.02,46.04,46.01,46.03,13397.0,43.244,43.2627,43.2346,43.2534,13397.0
2022-03-31 13:25:00,46.04,46.09,46.02,46.09,35711.0,43.2627,43.3097,43.244,43.3097,35711.0
2022-03-31 13:30:00,46.09,46.15,46.07,46.1,22249.0,43.3097,43.3661,43.2909,43.3191,22249.0
2022-03-31 13:35:00,46.11,46.16,46.07,46.09,14899.0,43.3285,43.3755,43.2909,43.3097,14899.0
2022-03-31 13:40:00,46.09,46.17,46.09,46.17,13952.0,43.3097,43.3849,43.3097,43.3849,13952.0
2022-03-31 13:45:00,46.18,46.27,46.17,46.26,47501.0,43.3943,43.4789,43.3849,43.4695,47501.0
2022-03-31 13:50:00,46.26,46.26,46.18,46.24,32227.0,43.4695,43.4695,43.3943,43.4507,32227.0
2022-03-31 13:55:00,46.23,46.24,46.19,46.21,21322.0,43.4413,43.4507,43.4037,43.4225,21322.0
2022-03-31 14:00:00,46.21,46.22,46.16,46.21,22548.0,43.4225,43.4319,43.3755,43.4225,22548.0
2022-03-31 14:05:00,46.21,46.22,46.13,46.19,29813.0,43.4225,43.4319,43.3473,43.4037,29813.0
2022-03-31 14:10:00,46.19,46.26,46.18,46.2,111957.0,43.4037,43.4695,43.3943,43.4131,111957.0
2022-03-31 14:15:00,46.2,46.2,46.14,46.14,17804.0,43.4131,43.4131,43.3567,43.3567,17804.0
2022-03-31 14:20:00,46.14,46.2,46.13,46.2,23219.0,43.3567,43.4131,43.3473,43.4131,23219.0
2022-03-31 14:25:00,46.19,46.19,46.07,46.14,49785.0,43.4037,43.4037,43.2909,43.3567,49785.0
2022-03-31 14:30:00,46.15,46.18,46.09,46.14,17673.0,43.3661,43.3943,43.3097,43.3567,17673.0
2022-03-31 14:35:00,46.15,46.22,46.13,46.17,21357.0,43.3661,43.4319,43.3473,43.3849,21357.0
2022-03-31 14:40:00,46.18,46.2,46.14,46.15,11999.0,43.3943,43.4131,43.3567,43.3661,11999.0
2022-03-31 14:45:00,46.16,46.19,46.12,46.14,11375.0,43.3755,43.4037,43.3379,43.3567,11375.0
2022-03-31 14:50:00,46.14,46.18,46.12,46.18,15826.0,43.3567,43.3943,43.3379,43.3943,15826.0
2022-03-31 14:55:00,46.18,46.23,46.14,46.2,33724.0,43.3943,43.4413,43.3567,43.4131,33724.0
2022-03-31 15:00:00,46.21,46.26,46.18,46.19,20854.0,43.4225,43.4695,43.3943,43.4037,20854.0
2022-03-31 15:05:00,46.18,46.18,46.13,46.16,22805.0,43.3943,43.3943,43.3473,43.3755,22805.0
2022-03-31 15:10:00,46.17,46.23,46.14,46.2,27636.0,43.3849,43.4413,43.3567,43.4131,27636.0
2022-03-31 15:15:00,46.2,46.2,46.09,46.09,24820.0,43.4131,43.4131,43.3097,43.3097,24820.0
2022-03-31 15:20:00,46.09,46.1,46.04,46.05,20822.0,43.3097,43.3191,43.2627,43.2721,20822.0
2022-03-31 15:25:00,46.05,46.08,46.01,46.08,35717.0,43.2721,43.3003,43.2346,43.3003,35717.0
2022-03-31 15:30:00,46.08,46.1,46.01,46.03,30009.0,43.3003,43.3191,43.2346,43.2534,30009.0
2022-03-31 15:35:00,46.04,46.08,46.01,46.07,46614.0,43.2627,43.3003,43.2346,43.2909,46614.0
2022-03-31 15:40:00,46.06,46.06,45.97,46.01,65493.0,43.2815,43.2815,43.197,43.2346,65493.0
2022-03-31 15:45:00,46.01,46.03,45.93,45.93,78341.0,43.2346,43.2534,43.1594,43.1594,78341.0
2022-03-31 15:50:00,45.92,46.02,45.91,45.97,144490.0,43.15,43.244,43.1406,43.197,144490.0
2022-03-31 15:55:00,45.98,45.99,45.8,45.8,372919.0,43.2064,43.2158,43.0372,43.0372,372919.0
2022-04-01 09:30:00,45.92,46.03,45.68,45.7,138941.0,43.15,43.2534,42.9245,42.9433,138941.0
2022-04-01 09:35:00,45.72,45.88,45.61,45.87,43497.0,42.9621,43.1124,42.8587,43.103,43497.0
2022-04-01 09:40:00,45.87,45.88,45.62,45.71,36882.0,43.103,43.1124,42.8681,42.9527,36882.0
2022-04-01 09:45:00,45.73,46.13,45.71,46.02,74839.0,42.9714,43.3473,42.9527,43.244,74839.0
2022-04-01 09:50:00,46.0,46.03,45.92,45.99,100139.0,43.2252,43.2534,43.15,43.2158,100139.0
2022-04-01 09:55:00,45.98,46.13,45.9,46.13,39534.0,43.2064,43.3473,43.1312,43.3473,39534.0
2022-04-01 10:00:00,46.14,46.26,46.1,46.2,90071.0,43.3567,43.4695,43.3191,43.4131,90071.0
2022-04-01 10:05:00,46.19,46.23,46.09,46.22,56469.0,43.4037,43.4413,43.3097,43.4319,56469.0
2022-04-01 10:10:00,46.22,46.25,46.13,46.19,68502.0,43.4319,43.4601,43.3473,43.4037,68502.0
2022-04-01 10:15:00,46.2,46.2,45.94,45.94,61462.0,43.4131,43.4131,43.1688,43.1688,61462.0
2022-04-01 10:20:00,45.95,45.96,45.76,45.77,46892.0,43.1782,43.1876,42.9996,43.009,46892.0
2022-04-01 10:25:00,45.78,45.84,45.69,45.72,35968.0,43.0184,43.0748,42.9339,42.9621,35968.0
2022-04-01 10:30:00,45.74,45.77,45.67,45.75,57572.0,42.9808,43.009,42.9151,42.9902,57572.0
2022-04-01 10:35:00,45.75,45.82,45.66,45.66,42475.0,42.9902,43.056,42.9057,42.9057,42475.0
2022-04-01 10:40:00,45.68,45.69,45.58,45.59,28593.0,42.9245,42.9339,42.8305,42.8399,28593.0
2022-04-01 10:45:00,45.58,45.68,45.58,45.59,17918.0,42.8305,42.9245,42.8305,42.8399,17918.0
2022-04-01 10:50:00,45.59,45.71,45.57,45.64,33793.0,42.8399,42.9527,42.8211,42.8869,33793.0
2022-04-01 10:55:00,45.65,45.65,45.52,45.54,22789.0,42.8963,42.8963,42.7741,42.7929,22789.0
2022-04-01 11:00:00,45.53,45.64,45.53,45.56,17890.0,42.7835,42.8869,42.7835,42.8117,17890.0
2022-04-01 11:05:00,45.56,45.71,45.56,45.68,26179.0,42.8117,42.9527,42.8117,42.9245,26179.0
2022-04-01 11:10:00,45.66,45.68,45.59,45.62,14591.0,42.9057,42.9245,42.8399,42.8681,14591.0
2022-04-01 11:15:00,45.64,45.65,45.57,45.64,26418.0,42.8869,42.8963,42.8211,42.8869,26418.0
2022-04-01 11:20:00,45.64,45.7,45.63,45.69,30707.0,42.8869,42.9433,42.8775,42.9339,30707.0
2022-04-01 11:25:00,45.69,45.75,45.66,45.67,18496.0,42.9339,42.9902,42.9057,42.9151,18496.0
2022-04-01 11:30:00,45.68,45.68,45.55,45.56,24513.0,42.9245,42.9245,42.8023,42.8117,24513.0
2022-04-01 11:35:00,45.56,45.57,45.47,45.57,27498.0,42.8117,42.8211,42.7271,42.8211,27498.0
2022-04-01 11:40:00,45.56,45.58,45.5,45.55,25952.0,42.8117,42.8305,42.7553,42.8023,25952.0
2022-04-01 11:45:00,45.55,45.68,45.54,45.61,24949.0,42.8023,42.9245,42.7929,42.8587,24949.0
2022-04-01 11:50:00,45.61,45.74,45.61,45.71,25181.0,42.8587,42.9808,42.8587,42.9527,25181.0
2022-04-01 11:55:00,45.7,45.72,45.64,45.67,61146.0,42.9433,42.9621,42.8869,42.9151,61146.0
2022-04-01 12:00:00,45.66,45.66,45.56,45.61,16858.0,42.9057,42.9057,42.8117,42.8587,16858.0
2022-04-01 12:05:00,45.6,45.61,45.54,45.57,14915.0,42.8493,42.8587,42.7929,42.8211,14915.0
2022-04-01 12:10:00,45.58,45.6,45.56,45.57,19746.0,42.8305,42.8493,42.8117,42.8211,19746.0
2022-04-01 12:15:00,45.58,45.61,45.49,45.49,22911.0,42.8305,42.8587,42.7459,42.7459,22911.0
2022-04-01 12:20:00,45.5,45.62,45.49,45.59,20508.0,42.7553,42.8681,42.7459,42.8399,20508.0
2022-04-01 12:25:00,45.6,45.74,45.6,45.74,39114.0,42.8493,42.9808,42.8493,42.9808,39114.0
2022-04-01 12:30:00,45.74,45.93,45.69,45.92,564082.0,42.9808,43.1594,42.9339,43.15,564082.0
2022-04-01 12:35:00,45.91,45.99,45.86,45.89,174665.0,43.1406,43.2158,43.0936,43.1218,174665.0
2022-04-01 12:40:00,45.87,45.96,45.83,45.95,56267.0,43.103,43.1876,43.0654,43.1782,56267.0
2022-04-01 12:45:00,45.95,45.99,45.9,45.95,101236.0,43.1782,43.2158,43.1312,43.1782,101236.0
2022-04-01 12:50:00,45.95,45.96,45.92,45.96,41505.0,43.1782,43.1876,43.15,43.1876,41505.0
2022-04-01 12:55:00,45.96,45.97,45.9,45.96,48612.0,43.1876,43.197,43.1312,43.1876,48612.0
2022-04-01 13:00:00,45.96,45.97,45.82,45.85,24755.0,43.1876,43.197,43.056,43.0842,24755.0
2022-04-01 13:05:00,45.85,45.92,45.84,45.89,32407.0,43.0842,43.15,43.0748,43.1218,32407.0
2022-04-01 13:10:00,45.89,45.91,45.83,45.85,47549.0,43.1218,43.1406,43.0654,43.0842,47549.0
2022-04-01 13:15:00,45.84,45.88,45.8,45.8,31388.0,43.0748,43.1124,43.0372,43.0372,31388.0
2022-04-01 13:20:00,45.8,45.86,45.76,45.86,29047.0,43.0372,43.0936,42.9996,43.0936,29047.0
2022-04-01 13:25:00,45.86,45.89,45.82,45.88,24519.0,43.0936,43.1218,43.056,43.1124,24519.0
2022-04-01 13:30:00,45.88,45.88,45.78,45.8,43024.0,43.1124,43.1124,43.0184,43.0372,43024.0
2022-04-01 13:35:00,45.8,45.91,45.8,45.88,15838.0,43.0372,43.1406,43.0372,43.1124,15838.0
2022-04-01 13:40:00,45.87,45.99,45.86,45.97,48492.0,43.103,43.2158,43.0936,43.197,48492.0
2022-04-01 13:45:00,45.97,45.98,45.91,45.95,69794.0,43.197,43.2064,43.1406,43.1782,69794.0
2022-04-01 13:50:00,45.93,45.94,45.81,45.83,24944.0,43.1594,43.1688,43.0466,43.0654,24944.0
2022-04-01 13:55:00,45.83,45.89,45.82,45.87,16129.0,43.0654,43.1218,43.056,43.103,16129.0
2022-04-01 14:00:00,45.88,45.95,45.85,45.95,17044.0,43.1124,43.1782,43.0842,43.1782,17044.0
2022-04-01 14:05:00,45.95,45.97,45.9,45.92,27909.0,43.1782,43.197,43.1312,43.15,27909.0
2022-04-01 14:10:00,45.93,45.93,45.86,45.93,20665.0,43.1594,43.1594,43.0936,43.1594,20665.0
2022-04-01 14:15:00,45.93,45.95,45.88,45.89,32762.0,43.1594,43.1782,43.1124,43.1218,32762.0
2022-04-01 14:20:00,45.89,45.89,45.84,45.88,21394.0,43.1218,43.1218,43.0748,43.1124,21394.0
2022-04-01 14:25:00,45.87,45.97,45.86,45.96,32416.0,43.103,43.197,43.0936,43.1876,32416.0
2022-04-01 14:30:00,45.98,45.99,45.94,45.97,13086.0,43.2064,43.2158,43.1688,43.197,13086.0
2022-04-01 14:35:00,45.98,45.98,45.91,45.93,22054.0,43.2064,43.2064,43.1406,43.1594,22054.0
2022-04-01 14:40:00,45.94,45.97,45.9,45.94,16819.0,43.1688,43.197,43.1312,43.1688,16819.0
2022-04-01 14:45:00,45.95,45.96,45.88,45.88,19331.0,43.1782,43.1876,43.1124,43.1124,19331.0
2022-04-01 14:50:00,45.88,45.88,45.83,45.84,25687.0,43.1124,43.1124,43.0654,43.0748,25687.0
2022-04-01 14:55:00,45.84,45.85,45.76,45.82,60600.0,43.0748,43.0842,42.9996,43.056,60600.0
2022-04-01 15:00:00,45.83,45.9,45.82,45.88,19040.0,43.0654,43.1312,43.056,43.1124,19040.0
2022-04-01 15:05:00,45.88,45.89,45.81,45.81,34558.0,43.1124,43.1218,43.0466,43.0466,34558.0
2022-04-01 15:10:00,45.82,45.82,45.73,45.8,33486.0,43.056,43.056,42.9714,43.0372,33486.0
2022-04-01 15:15:00,45.8,45.82,45.67,45.67,40989.0,43.0372,43.056,42.9151,42.9151,40989.0
2022-04-01 15:20:00,45.68,45.68,45.6,45.66,66041.0,42.9245,42.9245,42.8493,42.9057,66041.0
2022-04-01 15:25:00,45.66,45.68,45.62,45.68,23488.0,42.9057,42.9245,42.8681,42.9245,23488.0
2022-04-01 15:30:00,45.69,45.73,45.62,45.63,52828.0,42.9339,42.9714,42.8681,42.8775,52828.0
2022-04-01 15:35:00,45.63,45.67,45.62,45.65,52508.0,42.8775,42.9151,42.8681,42.8963,52508.0
2022-04-01 15:40:00,45.65,45.76,45.61,45.73,98397.0,42.8963,42.9996,42.8587,42.9714,98397.0
2022-04-01 15:45:00,45.73,45.79,45.72,45.79,118394.0,42.9714,43.0278,42.9621,43.0278,118394.0
2022-04-01 15:50:00,45.79,45.94,45.79,45.89,175948.0,43.0278,43.1688,43.0278,43.1218,175948.0
2022-04-01 15:55:00,45.89,45.96,45.84,45.9,338463.0,43.1218,43.1876,43.0748,43.1312,338463.0
2022-04-04 09:30:00,45.85,45.93,45.42,45.5,146145.0,43.0842,43.1594,42.6801,42.7553,146145.0
2022-04-04 09:35:00,45.46,45.46,45.11,45.14,79277.0,42.7177,42.7177,42.3888,42.417,79277.0
2022-04-04 09:40:00,45.13,45.4,44.99,45.4,182687.0,42.4076,42.6614,42.2761,42.6614,182687.0
2022-04-04 09:45:00,45.4,45.51,45.24,45.5,64594.0,42.6614,42.7647,42.511,42.7553,64594.0
2022-04-04 09:50:00,45.5,45.57,45.45,45.54,63692.0,42.7553,42.8211,42.7083,42.7929,63692.0
2022-04-04 09:55:00,45.54,45.77,45.53,45.7,75092.0,42.7929,43.009,42.7835,42.9433,75092.0
2022-04-04 10:00:00,45.68,45.76,45.55,45.6,69939.0,42.9245,42.9996,42.8023,42.8493,69939.0
2022-04-04 10:05:00,45.61,45.85,45.61,45.79,44511.0,42.8587,43.0842,42.8587,43.0278,44511.0
2022-04-04 10:10:00,45.79,45.79,45.6,45.74,50025.0,43.0278,43.0278,42.8493,42.9808,50025.0
2022-04-04 10:15:00,45.74,45.74,45.67,45.73,57011.0,42.9808,42.9808,42.9151,42.9714,57011.0
2022-04-04 10:20:00,45.72,45.74,45.6,45.64,69032.0,42.9621,42.9808,42.8493,42.8869,69032.0
2022-04-04 10:25:00,45.64,45.69,45.58,45.68,70824.0,42.8869,42.9339,42.8305,42.9245,70824.0
2022-04-04 10:30:00,45.68,45.69,45.6,45.63,35565.0,42.9245,42.9339,42.8493,42.8775,35565.0
2022-04-04 10:35:00,45.63,45.67,45.54,45.56,48441.0,42.8775,42.9151,42.7929,42.8117,48441.0
2022-04-04 10:40:00,45.57,45.57,45.46,45.47,45027.0,42.8211,42.8211,42.7177,42.7271,45027.0
2022-04-04 10:45:00,45.48,45.61,45.42,45.59,40577.0,42.7365,42.8587,42.6801,42.8399,40577.0
2022-04-04 10:50:00,45.58,45.63,45.53,45.57,21930.0,42.8305,42.8775,42.7835,42.8211,21930.0
2022-04-04 10:55:00,45.57,45.64,45.53,45.53,21805.0,42.8211,42.8869,42.7835,42.7835,21805.0
2022-04-04 11:00:00,45.52,45.64,45.51,45.64,35690.0,42.7741,42.8869,42.7647,42.8869,35690.0
2022-04-04 11:05:00,45.63,45.71,45.59,45.64,45261.0,42.8775,42.9527,42.8399,42.8869,45261.0
2022-04-04 11:10:00,45.63,45.63,45.58,45.61,32991.0,42.8775,42.8775,42.8305,42.8587,32991.0
2022-04-04 11:15:00,45.6,45.68,45.57,45.67,22985.0,42.8493,42.9245,42.8211,42.9151,22985.0
2022-04-04 11:20:00,45.67,45.77,45.65,45.74,29365.0,42.9151,43.009,42.8963,42.9808,29365.0
2022-04-04 11:25:00,45.74,45.77,45.71,45.76,25229.0,42.9808,43.009,42.9527,42.9996,25229.0
2022-04-04 11:30:00,45.75,45.87,45.75,45.77,32888.0,42.9902,43.103,42.9902,43.009,32888.0
2022-04-04 11:35:00,45.77,45.81,45.68,45.71,46961.0,43.009,43.0466,42.9245,42.9527,46961.0
2022-04-04 11:40:00,45.71,45.75,45.64,45.66,34908.0,42.9527,42.9902,42.8869,42.9057,34908.0
2022-04-04 11:45:00,45.65,45.68,45.63,45.66,18007.0,42.8963,42.9245,42.8775,42.9057,18007.0
2022-04-04 11:50:00,45.66,45.73,45.66,45.71,13939.0,42.9057,42.9714,42.9057,42.9527,13939.0
2022-04-04 11:55:00,45.71,45.74,45.7,45.71,28283.0,42.9527,42.9808,42.9433,42.9527,28283.0
2022-04-04 12:00:00,45.71,45.74,45.69,45.72,25308.0,42.9527,42.9808,42.9339,42.9621,25308.0
2022-04-04 12:05:00,45.73,45.8,45.71,45.78,26670.0,42.9714,43.0372,42.9527,43.0184,26670.0
2022-04-04 12:10:00,45.78,45.86,45.75,45.85,32940.0,43.0184,43.0936,42.9902,43.0842,32940.0
2022-04-04 12:15:00,45.84,45.99,45.82,45.93,47711.0,43.0748,43.2158,43.056,43.1594,47711.0
2022-04-04 12:20:00,45.93,45.94,45.85,45.88,34902.0,43.1594,43.1688,43.0842,43.1124,34902.0
2022-04-04 12:25:00,45.89,45.93,45.85,45.86,40948.0,43.1218,43.1594,43.0842,43.0936,40948.0
2022-04-04 12:30:00,45.85,45.86,45.82,45.84,19470.0,43.0842,43.0936,43.056,43.0748,19470.0
2022-04-04 12:35:00,45.85,45.9,45.82,45.85,51987.0,43.0842,43.1312,43.056,43.0842,51987.0
2022-04-04 12:40:00,45.85,45.89,45.83,45.88,28220.0,43.0842,43.1218,43.0654,43.1124,28220.0
2022-04-04 12:45:00,45.88,45.93,45.87,45.89,24181.0,43.1124,43.1594,43.103,43.1218,24181.0
2022-04-04 12:50:00,45.88,45.96,45.87,45.96,23666.0,43.1124,43.1876,43.103,43.1876,23666.0
2022-04-04 12:55:00,45.96,45.97,45.87,45.88,22165.0,43.1876,43.197,43.103,43.1124,22165.0
2022-04-04 13:00:00,45.88,45.99,45.87,45.98,32025.0,43.1124,43.2158,43.103,43.2064,32025.0
2022-04-04 13:05:00,45.97,45.99,45.95,45.96,15496.0,43.197,43.2158,43.1782,43.1876,15496.0
2022-04-04 13:10:00,45.96,45.99,45.94,45.95,22056.0,43.1876,43.2158,43.1688,43.1782,22056.0
2022-04-04 13:15:00,45.94,46.02,45.94,46.0,28005.0,43.1688,43.244,43.1688,43.2252,28005.0
2022-04-04 13:20:00,46.0,46.04,45.98,45.98,15174.0,43.2252,43.2627,43.2064,43.2064,15174.0
2022-04-04 13:25:00,45.98,46.03,45.97,45.98,27233.0,43.2064,43.2534,43.197,43.2064,27233.0
2022-04-04 13:30:00,45.98,46.0,45.96,45.97,15468.0,43.2064,43.2252,43.1876,43.197,15468.0
2022-04-04 13:35:00,45.97,45.98,45.92,45.92,45330.0,43.197,43.2064,43.15,43.15,45330.0
2022-04-04 13:40:00,45.92,45.96,45.88,45.95,36032.0,43.15,43.1876,43.1124,43.1782,36032.0
2022-04-04 13:45:00,45.95,45.98,45.94,45.97,25503.0,43.1782,43.2064,43.1688,43.197,25503.0
2022-04-04 13:50:00,45.97,46.04,45.95,46.03,20341.0,43.197,43.2627,43.1782,43.2534,20341.0
2022-04-04 13:55:00,46.03,46.05,46.01,46.04,24607.0,43.2534,43.2721,43.2346,43.2627,24607.0
2022-04-04 14:00:00,46.03,46.04,45.99,46.01,16078.0,43.2534,43.2627,43.2158,43.2346,16078.0
2022-04-04 14:05:00,46.01,46.02,45.94,45.95,21282.0,43.2346,43.244,43.1688,43.1782,21282.0
2022-04-04 14:10:00,45.95,45.97,45.93,45.95,12397.0,43.1782,43.197,43.1594,43.1782,12397.0
2022-04-04 14:15:00,45.95,46.07,45.94,46.07,36791.0,43.1782,43.2909,43.1688,43.2909,36791.0
2022-04-04 14:20:00,46.07,46.08,46.0,46.03,18750.0,43.2909,43.3003,43.2252,43.2534,18750.0
2022-04-04 14:25:00,46.02,46.07,46.01,46.04,38223.0,43.244,43.2909,43.2346,43.2627,38223.0
2022-04-04 14:30:00,46.03,46.08,46.01,46.06,30920.0,43.2534,43.3003,43.2346,43.2815,30920.0
2022-04-04 14:35:00,46.05,46.1,46.04,46.06,29066.0,43.2721,43.3191,43.2627,43.2815,29066.0
2022-04-04 14:40:00,46.06,46.07,46.02,46.07,14745.0,43.2815,43.2909,43.244,43.2909,14745.0
2022-04-04 14:45:00,46.07,46.1,46.05,46.1,15817.0,43.2909,43.3191,43.2721,43.3191,15817.0
2022-04-04 14:50:00,46.09,46.1,46.06,46.09,12049.0,43.3097,43.3191,43.2815,43.3097,12049.0
2022-04-04 14:55:00,46.08,46.08,46.03,46.03,21444.0,43.3003,43.3003,43.2534,43.2534,21444.0
2022-04-04 15:00:00,46.04,46.08,46.01,46.03,18124.0,43.2627,43.3003,43.2346,43.2534,18124.0
2022-04-04 15:05:00,46.04,46.04,46.01,46.03,26126.0,43.2627,43.2627,43.2346,43.2534,26126.0
2022-04-04 15:10:00,46.04,46.04,45.98,46.0,35102.0,43.2627,43.2627,43.2064,43.2252,35102.0
2022-04-04 15:15:00,46.0,46.03,45.98,45.98,30675.0,43.2252,43.2534,43.2064,43.2064,30675.0
2022-04-04 15:20:00,45.99,46.01,45.96,45.98,24922.0,43.2158,43.2346,43.1876,43.2064,24922.0
2022-04-04 15:25:00,45.99,46.0,45.96,45.99,35985.0,43.2158,43.2252,43.1876,43.2158,35985.0
2022-04-04 15:30:00,46.0,46.0,45.94,45.97,54397.0,43.2252,43.2252,43.1688,43.197,54397.0
2022-04-04 15:35:00,45.98,46.04,45.97,46.01,57883.0,43.2064,43.2627,43.197,43.2346,57883.0
2022-04-04 15:40:00,46.01,46.01,45.93,45.94,51475.0,43.2346,43.2346,43.1594,43.1688,51475.0
2022-04-04 15:45:00,45.95,45.97,45.9,45.91,58618.0,43.1782,43.197,43.1312,43.1406,58618.0
2022-04-04 15:50:00,45.91,46.0,45.88,45.9,77628.0,43.1406,43.2252,43.1124,43.1312,77628.0
2022-04-04 15:55:00,45.9,45.95,45.85,45.92,139358.0,43.1312,43.1782,43.0842,43.15,139358.0
2022-04-05 09:30:00,46.01,46.2,45.76,46.19,147694.0,43.2346,43.4131,42.9996,43.4037,147694.0
2022-04-05 09:35:00,46.2,46.23,45.94,45.95,83554.0,43.4131,43.4413,43.1688,43.1782,83554.0
2022-04-05 09:40:00,45.93,45.94,45.59,45.73,53033.0,43.1594,43.1688,42.8399,42.9714,53033.0
2022-04-05 09:45:00,45.72,45.84,45.6,45.67,43525.0,42.9621,43.0748,42.8493,42.9151,43525.0
2022-04-05 09:50:00,45.67,45.67,45.51,45.59,28368.0,42.9151,42.9151,42.7647,42.8399,28368.0
2022-04-05 09:55:00,45.58,45.65,45.48,45.63,33568.0,42.8305,42.8963,42.7365,42.8775,33568.0
2022-04-05 10:00:00,45.63,45.8,45.57,45.57,43323.0,42.8775,43.0372,42.8211,42.8211,43323.0
2022-04-05 10:05:00,45.58,45.58,45.21,45.24,55271.0,42.8305,42.8305,42.4828,42.511,55271.0
2022-04-05 10:10:00,45.23,45.23,45.12,45.15,49778.0,42.5016,42.5016,42.3982,42.4264,49778.0
2022-04-05 10:15:00,45.15,45.15,45.01,45.04,68214.0,42.4264,42.4264,42.2949,42.3231,68214.0
2022-04-05 10:20:00,45.04,45.16,45.02,45.08,82716.0,42.3231,42.4358,42.3043,42.3607,82716.0
2022-04-05 10:25:00,45.08,45.24,45.08,45.23,39211.0,42.3607,42.511,42.3607,42.5016,39211.0
2022-04-05 10:30:00,45.23,45.25,45.13,45.16,34269.0,42.5016,42.5204,42.4076,42.4358,34269.0
2022-04-05 10:35:00,45.15,45.15,45.0,45.03,58590.0,42.4264,42.4264,42.2855,42.3137,58590.0
2022-04-05 10:40:00,45.03,45.08,44.94,44.96,77395.0,42.3137,42.3607,42.2291,42.2479,77395.0
2022-04-05 10:45:00,44.94,44.95,44.8,44.84,52996.0,42.2291,42.2385,42.0975,42.1351,52996.0
2022-04-05 10:50:00,44.84,44.95,44.81,44.85,93624.0,42.1351,42.2385,42.1069,42.1445,93624.0
2022-04-05 10:55:00,44.85,44.94,44.85,44.9,59913.0,42.1445,42.2291,42.1445,42.1915,59913.0
2022-04-05 11:00:00,44.91,44.91,44.68,44.72,46669.0,42.2009,42.2009,41.9848,42.0224,46669.0
2022-04-05 11:05:00,44.72,44.85,44.7,44.84,41748.0,42.0224,42.1445,42.0036,42.1351,41748.0
2022-04-05 11:10:00,44.84,44.84,44.68,44.72,53106.0,42.1351,42.1351,41.9848,42.0224,53106.0
2022-04-05 11:15:00,44.72,44.84,44.71,44.79,39853.0,42.0224,42.1351,42.013,42.0882,39853.0
2022-04-05 11:20:00,44.77,44.83,44.68,44.7,28210.0,42.0694,42.1257,41.9848,42.0036,28210.0
2022-04-05 11:25:00,44.71,44.81,44.61,44.8,66293.0,42.013,42.1069,41.919,42.0975,66293.0
2022-04-05 11:30:00,44.8,44.88,44.79,44.84,48993.0,42.0975,42.1727,42.0882,42.1351,48993.0
2022-04-05 11:35:00,44.83,44.87,44.68,44.71,82025.0,42.1257,42.1633,41.9848,42.013,82025.0
2022-04-05 11:40:00,44.71,44.75,44.67,44.72,45461.0,42.013,42.0506,41.9754,42.0224,45461.0
2022-04-05 11:45:00,44.72,44.76,44.62,44.66,93343.0,42.0224,42.06,41.9284,41.966,93343.0
2022-04-05 11:50:00,44.66,44.73,44.65,44.72,51611.0,41.966,42.0318,41.9566,42.0224,51611.0
2022-04-05 11:55:00,44.71,44.96,44.7,44.95,56112.0,42.013,42.2479,42.0036,42.2385,56112.0
2022-04-05 12:00:00,44.95,45.0,44.87,44.97,42306.0,42.2385,42.2855,42.1633,42.2573,42306.0
2022-04-05 12:05:00,44.98,45.1,44.97,45.07,55273.0,42.2667,42.3795,42.2573,42.3513,55273.0
2022-04-05 12:10:00,45.07,45.07,44.83,44.85,45022.0,42.3513,42.3513,42.1257,42.1445,45022.0
2022-04-05 12:15:00,44.85,44.89,44.76,44.83,60835.0,42.1445,42.1821,42.06,42.1257,60835.0
2022-04-05 12:20:00,44.83,44.89,44.81,44.88,24116.0,42.1257,42.1821,42.1069,42.1727,24116.0
2022-04-05 12:25:00,44.89,45.0,44.89,44.99,31185.0,42.1821,42.2855,42.1821,42.2761,31185.0
2022-04-05 12:30:00,45.0,45.03,44.89,44.95,32935.0,42.2855,42.3137,42.1821,42.2385,32935.0
2022-04-05 12:35:00,44.94,45.08,44.93,45.08,25518.0,42.2291,42.3607,42.2197,42.3607,25518.0
2022-04-05 12:40:00,45.07,45.08,45.01,45.03,20360.0,42.3513,42.3607,42.2949,42.3137,20360.0
2022-04-05 12:45:00,45.03,45.12,45.02,45.11,29558.0,42.3137,42.3982,42.3043,42.3888,29558.0
2022-04-05 12:50:00,45.11,45.17,45.1,45.14,27961.0,42.3888,42.4452,42.3795,42.417,27961.0
2022-04-05 12:55:00,45.14,45.2,45.13,45.18,24186.0,42.417,42.4734,42.4076,42.4546,24186.0
2022-04-05 13:00:00,45.19,45.23,45.17,45.22,41335.0,42.464,42.5016,42.4452,42.4922,41335.0
2022-04-05 13:05:00,45.22,45.28,45.21,45.28,24920.0,42.4922,42.5486,42.4828,42.5486,24920.0
2022-04-05 13:10:00,45.28,45.29,45.23,45.29,19585.0,42.5486,42.558,42.5016,42.558,19585.0
2022-04-05 13:15:00,45.29,45.4,45.29,45.4,37017.0,42.558,42.6614,42.558,42.6614,37017.0
2022-04-05 13:20:00,45.4,45.49,45.39,45.43,27042.0,42.6614,42.7459,42.652,42.6895,27042.0
2022-04-05 13:25:00,45.43,45.43,45.32,45.34,26080.0,42.6895,42.6895,42.5862,42.605,26080.0
2022-04-05 13:30:00,45.33,45.34,45.28,45.29,33531.0,42.5956,42.605,42.5486,42.558,33531.0
2022-04-05 13:35:00,45.28,45.37,45.25,45.36,39099.0,42.5486,42.6332,42.5204,42.6238,39099.0
2022-04-05 13:40:00,45.36,45.4,45.33,45.38,17245.0,42.6238,42.6614,42.5956,42.6426,17245.0
2022-04-05 13:45:00,45.37,45.38,45.23,45.25,29243.0,42.6332,42.6426,42.5016,42.5204,29243.0
2022-04-05 13:50:00,45.24,45.28,45.18,45.22,25247.0,42.511,42.5486,42.4546,42.4922,25247.0
2022-04-05 13:55:00,45.21,45.23,45.17,45.19,33201.0,42.4828,42.5016,42.4452,42.464,33201.0
2022-04-05 14:00:00,45.18,45.2,45.07,45.09,21627.0,42.4546,42.4734,42.3513,42.3701,21627.0
2022-04-05 14:05:00,45.09,45.15,45.07,45.13,28782.0,42.3701,42.4264,42.3513,42.4076,28782.0
2022-04-05 14:10:00,45.13,45.16,45.09,45.16,25220.0,42.4076,42.4358,42.3701,42.4358,25220.0
2022-04-05 14:15:00,45.16,45.25,45.15,45.25,41240.0,42.4358,42.5204,42.4264,42.5204,41240.0
2022-04-05 14:20:00,45.24,45.27,45.17,45.17,52878.0,42.511,42.5392,42.4452,42.4452,52878.0
2022-04-05 14:25:00,45.17,45.21,45.08,45.08,52306.0,42.4452,42.4828,42.3607,42.3607,52306.0
2022-04-05 14:30:00,45.08,45.13,45.07,45.1,63621.0,42.3607,42.4076,42.3513,42.3795,63621.0
2022-04-05 14:35:00,45.11,45.17,45.1,45.11,33404.0,42.3888,42.4452,42.3795,42.3888,33404.0
2022-04-05 14:40:00,45.1,45.24,45.1,45.23,26131.0,42.3795,42.511,42.3795,42.5016,26131.0
2022-04-05 14:45:00,45.23,45.24,45.14,45.14,23133.0,42.5016,42.511,42.417,42.417,23133.0
2022-04-05 14:50:00,45.14,45.2,45.1,45.16,30909.0,42.417,42.4734,42.3795,42.4358,30909.0
2022-04-05 14:55:00,45.18,45.23,45.09,45.09,39634.0,42.4546,42.5016,42.3701,42.3701,39634.0
2022-04-05 15:00:00,45.09,45.13,45.06,45.07,26770.0,42.3701,42.4076,42.3419,42.3513,26770.0
2022-04-05 15:05:00,45.07,45.12,45.05,45.12,28680.0,42.3513,42.3982,42.3325,42.3982,28680.0
2022-04-05 15:10:00,45.12,45.14,45.07,45.09,37419.0,42.3982,42.417,42.3513,42.3701,37419.0
2022-04-05 15:15:00,45.09,45.19,45.06,45.18,66511.0,42.3701,42.464,42.3419,42.4546,66511.0
2022-04-05 15:20:00,45.19,45.21,45.13,45.19,65161.0,42.464,42.4828,42.4076,42.464,65161.0
2022-04-05 15:25:00,45.18,45.18,45.08,45.09,112737.0,42.4546,42.4546,42.3607,42.3701,112737.0
2022-04-05 15:30:00,45.09,45.1,44.99,45.02,93489.0,42.3701,42.3795,42.2761,42.3043,93489.0
2022-04-05 15:35:00,45.02,45.38,44.98,45.34,392807.0,42.3043,42.6426,42.2667,42.605,392807.0
2022-04-05 15:40:00,45.35,45.52,45.21,45.3,334099.0,42.6144,42.7741,42.4828,42.5674,334099.0
2022-04-05 15:45:00,45.29,45.41,45.25,45.34,176062.0,42.558,42.6708,42.5204,42.605,176062.0
2022-04-05 15:50:00,45.34,45.34,45.08,45.17,247776.0,42.605,42.605,42.3607,42.4452,247776.0
2022-04-05 15:55:00,45.17,45.24,45.16,45.21,367526.0,42.4452,42.511,42.4358,42.4828,367526.0
2022-04-06 09:30:00,44.28,44.4,43.97,44.09,250177.0,41.6089,41.7217,41.3176,41.4304,250177.0
2022-04-06 09:35:00,44.11,44.23,43.81,43.86,133060.0,41.4492,41.5619,41.1673,41.2143,133060.0
2022-04-06 09:40:00,43.84,43.89,43.69,43.7,140297.0,41.1955,41.2424,41.0545,41.0639,140297.0
2022-04-06 09:45:00,43.7,43.78,43.45,43.58,80816.0,41.0639,41.1391,40.829,40.9511,80816.0
2022-04-06 09:50:00,43.57,43.57,43.38,43.48,52209.0,40.9417,40.9417,40.7632,40.8572,52209.0
2022-04-06 09:55:00,43.47,43.48,43.25,43.26,57683.0,40.8478,40.8572,40.641,40.6504,57683.0
2022-04-06 10:00:00,43.27,43.38,43.11,43.2,276293.0,40.6598,40.7632,40.5095,40.5941,276293.0
2022-04-06 10:05:00,43.2,43.21,42.9,42.96,348877.0,40.5941,40.6035,40.3122,40.3685,348877.0
2022-04-06 10:10:00,42.95,42.99,42.61,42.71,130201.0,40.3591,40.3967,40.0397,40.1336,130201.0
2022-04-06 10:15:00,42.71,42.97,42.69,42.94,169643.0,40.1336,40.3779,40.1148,40.3497,169643.0
2022-04-06 10:20:00,42.92,43.16,42.91,43.15,128132.0,40.331,40.5565,40.3216,40.5471,128132.0
2022-04-06 10:25:00,43.15,43.33,43.11,43.32,95617.0,40.5471,40.7162,40.5095,40.7068,95617.0
2022-04-06 10:30:00,43.33,43.57,43.33,43.55,143297.0,40.7162,40.9417,40.7162,40.923,143297.0
2022-04-06 10:35:00,43.55,43.81,43.55,43.79,113884.0,40.923,41.1673,40.923,41.1485,113884.0
2022-04-06 10:40:00,43.78,43.84,43.74,43.8,76127.0,41.1391,41.1955,41.1015,41.1579,76127.0
2022-04-06 10:45:00,43.79,44.04,43.79,44.04,116145.0,41.1485,41.3834,41.1485,41.3834,116145.0
2022-04-06 10:50:00,44.04,44.12,43.75,43.79,67350.0,41.3834,41.4586,41.1109,41.1485,67350.0
2022-04-06 10:55:00,43.77,43.86,43.69,43.74,20865.0,41.1297,41.2143,41.0545,41.1015,20865.0
2022-04-06 11:00:00,43.74,43.91,43.72,43.91,35122.0,41.1015,41.2612,41.0827,41.2612,35122.0
2022-04-06 11:05:00,43.9,43.96,43.84,43.85,30051.0,41.2518,41.3082,41.1955,41.2049,30051.0
2022-04-06 11:10:00,43.84,43.85,43.71,43.81,44137.0,41.1955,41.2049,41.0733,41.1673,44137.0
2022-04-06 11:15:00,43.82,43.89,43.78,43.78,36061.0,41.1767,41.2424,41.1391,41.1391,36061.0
2022-04-06 11:20:00,43.77,44.0,43.77,43.91,34021.0,41.1297,41.3458,41.1297,41.2612,34021.0
2022-04-06 11:25:00,43.9,43.94,43.83,43.92,33132.0,41.2518,41.2894,41.1861,41.2706,33132.0
2022-04-06 11:30:00,43.92,43.92,43.77,43.83,35458.0,41.2706,41.2706,41.1297,41.1861,35458.0
2022-04-06 11:35:00,43.83,43.86,43.76,43.84,19919.0,41.1861,41.2143,41.1203,41.1955,19919.0
2022-04-06 11:40:00,43.84,43.89,43.8,43.84,31216.0,41.1955,41.2424,41.1579,41.1955,31216.0
2022-04-06 11:45:00,43.85,43.91,43.8,43.87,32385.0,41.2049,41.2612,41.1579,41.2236,32385.0
2022-04-06 11:50:00,43.88,43.89,43.79,43.83,19585.0,41.233,41.2424,41.1485,41.1861,19585.0
2022-04-06 11:55:00,43.83,43.85,43.75,43.76,20898.0,41.1861,41.2049,41.1109,41.1203,20898.0
2022-04-06 12:00:00,43.76,43.83,43.75,43.79,22925.0,41.1203,41.1861,41.1109,41.1485,22925.0
2022-04-06 12:05:00,43.78,43.84,43.77,43.79,21573.0,41.1391,41.1955,41.1297,41.1485,21573.0
2022-04-06 12:10:00,43.78,43.81,43.76,43.77,17212.0,41.1391,41.1673,41.1203,41.1297,17212.0
2022-04-06 12:15:00,43.77,43.77,43.68,43.72,26169.0,41.1297,41.1297,41.0451,41.0827,26169.0
2022-04-06 12:20:00,43.72,43.75,43.64,43.74,30777.0,41.0827,41.1109,41.0075,41.1015,30777.0
2022-04-06 12:25:00,43.75,43.79,43.7,43.75,17619.0,41.1109,41.1485,41.0639,41.1109,17619.0
2022-04-06 12:30:00,43.75,43.75,43.68,43.73,24536.0,41.1109,41.1109,41.0451,41.0921,24536.0
2022-04-06 12:35:00,43.74,43.77,43.69,43.76,19759.0,41.1015,41.1297,41.0545,41.1203,19759.0
2022-04-06 12:40:00,43.74,43.79,43.73,43.75,14796.0,41.1015,41.1485,41.0921,41.1109,14796.0
2022-04-06 12:45:00,43.75,43.76,43.68,43.72,14892.0,41.1109,41.1203,41.0451,41.0827,14892.0
2022-04-06 12:50:00,43.71,43.76,43.69,43.76,15366.0,41.0733,41.1203,41.0545,41.1203,15366.0
2022-04-06 12:55:00,43.76,43.83,43.76,43.77,22425.0,41.1203,41.1861,41.1203,41.1297,22425.0
2022-04-06 13:00:00,43.77,43.83,43.74,43.81,14160.0,41.1297,41.1861,41.1015,41.1673,14160.0
2022-04-06 13:05:00,43.81,43.88,43.74,43.76,25596.0,41.1673,41.233,41.1015,41.1203,25596.0
2022-04-06 13:10:00,43.76,43.78,43.73,43.78,20381.0,41.1203,41.1391,41.0921,41.1391,20381.0
2022-04-06 13:15:00,43.79,43.9,43.77,43.89,23303.0,41.1485,41.2518,41.1297,41.2424,23303.0
2022-04-06 13:20:00,43.89,43.94,43.85,43.86,38004.0,41.2424,41.2894,41.2049,41.2143,38004.0
2022-04-06 13:25:00,43.87,43.88,43.82,43.83,26729.0,41.2236,41.233,41.1767,41.1861,26729.0
2022-04-06 13:30:00,43.82,43.83,43.73,43.79,26983.0,41.1767,41.1861,41.0921,41.1485,26983.0
2022-04-06 13:35:00,43.79,43.86,43.75,43.84,15621.0,41.1485,41.2143,41.1109,41.1955,15621.0
2022-04-06 13:40:00,43.84,43.95,43.83,43.93,26607.0,41.1955,41.2988,41.1861,41.28,26607.0
2022-04-06 13:45:00,43.91,43.93,43.85,43.93,21606.0,41.2612,41.28,41.2049,41.28,21606.0
2022-04-06 13:50:00,43.93,44.17,43.92,44.12,42298.0,41.28,41.5056,41.2706,41.4586,42298.0
2022-04-06 13:55:00,44.12,44.14,43.97,43.97,39307.0,41.4586,41.4774,41.3176,41.3176,39307.0
2022-04-06 14:00:00,43.95,44.18,43.88,44.01,29535.0,41.2988,41.5149,41.233,41.3552,29535.0
2022-04-06 14:05:00,44.01,44.04,43.84,43.9,27346.0,41.3552,41.3834,41.1955,41.2518,27346.0
2022-04-06 14:10:00,43.89,43.89,43.75,43.77,41012.0,41.2424,41.2424,41.1109,41.1297,41012.0
2022-04-06 14:15:00,43.75,43.79,43.7,43.77,32884.0,41.1109,41.1485,41.0639,41.1297,32884.0
2022-04-06 14:20:00,43.77,43.82,43.74,43.81,28507.0,41.1297,41.1767,41.1015,41.1673,28507.0
2022-04-06 14:25:00,43.81,43.88,43.67,43.68,132271.0,41.1673,41.233,41.0357,41.0451,132271.0
2022-04-06 14:30:00,43.68,43.85,43.63,43.79,51024.0,41.0451,41.2049,40.9981,41.1485,51024.0
2022-04-06 14:35:00,43.79,43.89,43.7,43.72,48242.0,41.1485,41.2424,41.0639,41.0827,48242.0
2022-04-06 14:40:00,43.72,43.8,43.7,43.75,29636.0,41.0827,41.1579,41.0639,41.1109,29636.0
2022-04-06 14:45:00,43.74,43.84,43.73,43.75,41871.0,41.1015,41.1955,41.0921,41.1109,41871.0
2022-04-06 14:50:00,43.77,43.85,43.76,43.83,19073.0,41.1297,41.2049,41.1203,41.1861,19073.0
2022-04-06 14:55:00,43.83,43.95,43.83,43.92,29054.0,41.1861,41.2988,41.1861,41.2706,29054.0
2022-04-06 15:00:00,43.93,44.05,43.92,44.05,41897.0,41.28,41.3928,41.2706,41.3928,41897.0
2022-04-06 15:05:00,44.06,44.08,43.99,44.06,70559.0,41.4022,41.421,41.3364,41.4022,70559.0
2022-04-06 15:10:00,44.07,44.12,44.04,44.1,27491.0,41.4116,41.4586,41.3834,41.4398,27491.0
2022-04-06 15:15:00,44.1,44.13,44.06,44.06,65405.0,41.4398,41.468,41.4022,41.4022,65405.0
2022-04-06 15:20:00,44.06,44.07,43.88,43.89,62094.0,41.4022,41.4116,41.233,41.2424,62094.0
2022-04-06 15:25:00,43.9,43.92,43.8,43.83,42698.0,41.2518,41.2706,41.1579,41.1861,42698.0
2022-04-06 15:30:00,43.82,43.87,43.77,43.8,63558.0,41.1767,41.2236,41.1297,41.1579,63558.0
2022-04-06 15:35:00,43.8,43.98,43.79,43.95,77596.0,41.1579,41.327,41.1485,41.2988,77596.0
2022-04-06 15:40:00,43.94,43.97,43.86,43.9,73813.0,41.2894,41.3176,41.2143,41.2518,73813.0
2022-04-06 15:45:00,43.89,43.94,43.82,43.9,143438.0,41.2424,41.2894,41.1767,41.2518,143438.0
2022-04-06 15:50:00,43.89,43.97,43.81,43.84,143658.0,41.2424,41.3176,41.1673,41.1955,143658.0
2022-04-06 15:55:00,43.83,43.83,43.71,43.74,318074.0,41.1861,41.1861,41.0733,41.1015,318074.0
2022-04-07 09:30:00,43.39,43.45,42.92,43.11,142609.0,40.7726,40.829,40.331,40.5095,142609.0
2022-04-07 09:35:00,43.14,43.39,43.11,43.34,63468.0,40.5377,40.7726,40.5095,40.7256,63468.0
2022-04-07 09:40:00,43.31,43.31,43.14,43.17,57680.0,40.6974,40.6974,40.5377,40.5659,57680.0
2022-04-07 09:45:00,43.16,43.2,42.85,42.85,105793.0,40.5565,40.5941,40.2652,40.2652,105793.0
2022-04-07 09:50:00,42.86,42.92,42.67,42.68,92866.0,40.2746,40.331,40.096,40.1054,92866.0
2022-04-07 09:55:00,42.66,42.67,42.16,42.3,276020.0,40.0866,40.096,39.6168,39.7484,276020.0
2022-04-07 10:00:00,42.29,42.31,41.97,42.01,188996.0,39.739,39.7578,39.4383,39.4758,188996.0
2022-04-07 10:05:00,42.02,42.03,41.77,41.82,130495.0,39.4852,39.4946,39.2503,39.2973,130495.0
2022-04-07 10:10:00,41.83,41.88,41.68,41.8,147015.0,39.3067,39.3537,39.1658,39.2785,147015.0
2022-04-07 10:15:00,41.8,41.8,41.59,41.7,125162.0,39.2785,39.2785,39.0812,39.1845,125162.0
2022-04-07 10:20:00,41.69,41.73,41.47,41.56,149870.0,39.1752,39.2127,38.9684,39.053,149870.0
2022-04-07 10:25:00,41.57,41.63,41.44,41.55,95774.0,39.0624,39.1188,38.9402,39.0436,95774.0
2022-04-07 10:30:00,41.55,41.63,41.52,41.55,82904.0,39.0436,39.1188,39.0154,39.0436,82904.0
2022-04-07 10:35:00,41.54,41.78,41.52,41.73,254781.0,39.0342,39.2597,39.0154,39.2127,254781.0
2022-04-07 10:40:00,41.73,41.73,41.45,41.45,143582.0,39.2127,39.2127,38.9496,38.9496,143582.0
2022-04-07 10:45:00,41.45,41.53,41.29,41.3,262368.0,38.9496,39.0248,38.7993,38.8087,262368.0
2022-04-07 10:50:00,41.3,41.54,41.28,41.48,143281.0,38.8087,39.0342,38.7899,38.9778,143281.0
2022-04-07 10:55:00,41.49,41.53,41.36,41.45,71487.0,38.9872,39.0248,38.8651,38.9496,71487.0
2022-04-07 11:00:00,41.45,41.58,41.43,41.48,56582.0,38.9496,39.0718,38.9308,38.9778,56582.0
2022-04-07 11:05:00,41.48,41.59,41.42,41.5,68664.0,38.9778,39.0812,38.9214,38.9966,68664.0
2022-04-07 11:10:00,41.5,41.51,41.44,41.51,42177.0,38.9966,39.006,38.9402,39.006,42177.0
2022-04-07 11:15:00,41.51,41.62,41.43,41.58,265858.0,39.006,39.1094,38.9308,39.0718,265858.0
2022-04-07 11:20:00,41.59,41.68,41.59,41.66,64649.0,39.0812,39.1658,39.0812,39.147,64649.0
2022-04-07 11:25:00,41.67,41.68,41.47,41.54,47744.0,39.1564,39.1658,38.9684,39.0342,47744.0
2022-04-07 11:30:00,41.54,41.55,41.45,41.55,48084.0,39.0342,39.0436,38.9496,39.0436,48084.0
2022-04-07 11:35:00,41.55,41.61,41.5,41.55,31489.0,39.0436,39.1,38.9966,39.0436,31489.0
2022-04-07 11:40:00,41.54,41.6,41.48,41.5,90682.0,39.0342,39.0906,38.9778,38.9966,90682.0
2022-04-07 11:45:00,41.49,41.62,41.48,41.56,33658.0,38.9872,39.1094,38.9778,39.053,33658.0
2022-04-07 11:50:00,41.54,41.67,41.53,41.62,61305.0,39.0342,39.1564,39.0248,39.1094,61305.0
2022-04-07 11:55:00,41.63,41.76,41.62,41.74,117215.0,39.1188,39.2409,39.1094,39.2221,117215.0
2022-04-07 12:00:00,41.73,41.75,41.64,41.7,42801.0,39.2127,39.2315,39.1282,39.1845,42801.0
2022-04-07 12:05:00,41.7,41.79,41.68,41.75,56791.0,39.1845,39.2691,39.1658,39.2315,56791.0
2022-04-07 12:10:00,41.76,41.86,41.74,41.84,91684.0,39.2409,39.3349,39.2221,39.3161,91684.0
2022-04-07 12:15:00,41.84,42.09,41.82,42.02,148591.0,39.3161,39.551,39.2973,39.4852,148591.0
2022-04-07 12:20:00,42.02,42.14,41.99,42.02,53583.0,39.4852,39.598,39.4571,39.4852,53583.0
2022-04-07 12:25:00,42.01,42.02,41.88,41.91,31620.0,39.4758,39.4852,39.3537,39.3819,31620.0
2022-04-07 12:30:00,41.91,41.95,41.88,41.92,20412.0,39.3819,39.4195,39.3537,39.3913,20412.0
2022-04-07 12:35:00,41.92,41.94,41.82,41.84,37560.0,39.3913,39.4101,39.2973,39.3161,37560.0
2022-04-07 12:40:00,41.84,41.85,41.76,41.79,30005.0,39.3161,39.3255,39.2409,39.2691,30005.0
2022-04-07 12:45:00,41.78,41.79,41.62,41.66,44631.0,39.2597,39.2691,39.1094,39.147,44631.0
2022-04-07 12:50:00,41.66,41.76,41.61,41.71,63829.0,39.147,39.2409,39.1,39.1939,63829.0
2022-04-07 12:55:00,41.7,41.78,41.7,41.77,44714.0,39.1845,39.2597,39.1845,39.2503,44714.0
2022-04-07 13:00:00,41.77,41.82,41.71,41.73,37934.0,39.2503,39.2973,39.1939,39.2127,37934.0
2022-04-07 13:05:00,41.73,41.78,41.69,41.78,38310.0,39.2127,39.2597,39.1752,39.2597,38310.0
2022-04-07 13:10:00,41.77,41.9,41.75,41.82,49449.0,39.2503,39.3725,39.2315,39.2973,49449.0
2022-04-07 13:15:00,41.81,41.9,41.8,41.89,27254.0,39.2879,39.3725,39.2785,39.3631,27254.0
2022-04-07 13:20:00,41.9,41.97,41.85,41.85,141527.0,39.3725,39.4383,39.3255,39.3255,141527.0
2022-04-07 13:25:00,41.84,41.85,41.77,41.77,45009.0,39.3161,39.3255,39.2503,39.2503,45009.0
2022-04-07 13:30:00,41.78,41.85,41.71,41.73,102118.0,39.2597,39.3255,39.1939,39.2127,102118.0
2022-04-07 13:35:00,41.73,41.75,41.63,41.63,188844.0,39.2127,39.2315,39.1188,39.1188,188844.0
2022-04-07 13:40:00,41.63,41.64,41.51,41.53,95258.0,39.1188,39.1282,39.006,39.0248,95258.0
2022-04-07 13:45:00,41.52,41.57,41.5,41.55,89759.0,39.0154,39.0624,38.9966,39.0436,89759.0
2022-04-07 13:50:00,41.55,41.56,41.47,41.48,70279.0,39.0436,39.053,38.9684,38.9778,70279.0
2022-04-07 13:55:00,41.48,41.75,41.46,41.7,128885.0,38.9778,39.2315,38.959,39.1845,128885.0
2022-04-07 14:00:00,41.7,41.9,41.7,41.9,70206.0,39.1845,39.3725,39.1845,39.3725,70206.0
2022-04-07 14:05:00,41.9,42.03,41.89,41.98,73167.0,39.3725,39.4946,39.3631,39.4477,73167.0
2022-04-07 14:10:00,41.98,42.01,41.97,42.0,54772.0,39.4477,39.4758,39.4383,39.4665,54772.0
2022-04-07 14:15:00,41.99,42.0,41.94,41.96,46556.0,39.4571,39.4665,39.4101,39.4289,46556.0
2022-04-07 14:20:00,41.96,42.03,41.96,42.03,53979.0,39.4289,39.4946,39.4289,39.4946,53979.0
2022-04-07 14:25:00,42.04,42.1,41.99,42.03,140927.0,39.504,39.5604,39.4571,39.4946,140927.0
2022-04-07 14:30:00,42.01,42.09,42.0,42.09,42548.0,39.4758,39.551,39.4665,39.551,42548.0
2022-04-07 14:35:00,42.09,42.1,42.03,42.05,29744.0,39.551,39.5604,39.4946,39.5134,29744.0
2022-04-07 14:40:00,42.05,42.12,42.02,42.09,48094.0,39.5134,39.5792,39.4852,39.551,48094.0
2022-04-07 14:45:00,42.09,42.15,42.07,42.13,32053.0,39.551,39.6074,39.5322,39.5886,32053.0
2022-04-07 14:50:00,42.12,42.24,42.09,42.22,58919.0,39.5792,39.692,39.551,39.6732,58919.0
2022-04-07 14:55:00,42.23,42.34,42.19,42.28,79553.0,39.6826,39.7859,39.645,39.7296,79553.0
2022-04-07 15:00:00,42.27,42.5,42.25,42.48,63374.0,39.7202,39.9363,39.7014,39.9175,63374.0
2022-04-07 15:05:00,42.48,42.52,42.42,42.47,49424.0,39.9175,39.9551,39.8611,39.9081,49424.0
2022-04-07 15:10:00,42.47,42.52,42.4,42.5,61879.0,39.9081,39.9551,39.8423,39.9363,61879.0
2022-04-07 15:15:00,42.51,42.54,42.34,42.35,165959.0,39.9457,39.9739,39.7859,39.7953,165959.0
2022-04-07 15:20:00,42.36,42.36,42.25,42.29,93038.0,39.8047,39.8047,39.7014,39.739,93038.0
2022-04-07 15:25:00,42.29,42.41,42.29,42.41,79710.0,39.739,39.8517,39.739,39.8517,79710.0
2022-04-07 15:30:00,42.41,42.47,42.38,42.44,97232.0,39.8517,39.9081,39.8235,39.8799,97232.0
2022-04-07 15:35:00,42.44,42.61,42.41,42.59,138623.0,39.8799,40.0397,39.8517,40.0209,138623.0
2022-04-07 15:40:00,42.59,42.66,42.58,42.63,95820.0,40.0209,40.0866,40.0115,40.0584,95820.0
2022-04-07 15:45:00,42.63,42.75,42.6,42.71,291507.0,40.0584,40.1712,40.0303,40.1336,291507.0
2022-04-07 15:50:00,42.7,42.71,42.48,42.52,309478.0,40.1242,40.1336,39.9175,39.9551,309478.0
2022-04-07 15:55:00,42.52,42.53,42.38,42.4,422572.0,39.9551,39.9645,39.8235,39.8423,422572.0
2022-04-08 09:30:00,42.34,42.43,41.73,41.73,115227.0,39.7859,39.8705,39.2127,39.2127,115227.0
2022-04-08 09:35:00,41.75,41.94,41.73,41.82,86397.0,39.2315,39.4101,39.2127,39.2973,86397.0
2022-04-08 09:40:00,41.8,41.92,41.73,41.81,165132.0,39.2785,39.3913,39.2127,39.2879,165132.0
2022-04-08 09:45:00,41.8,41.86,41.69,41.75,42655.0,39.2785,39.3349,39.1752,39.2315,42655.0
2022-04-08 09:50:00,41.76,41.78,41.57,41.58,58930.0,39.2409,39.2597,39.0624,39.0718,58930.0
2022-04-08 09:55:00,41.56,41.6,41.47,41.49,64766.0,39.053,39.0906,38.9684,38.9872,64766.0
2022-04-08 10:00:00,41.47,41.51,41.38,41.44,85211.0,38.9684,39.006,38.8839,38.9402,85211.0
2022-04-08 10:05:00,41.43,41.46,41.35,41.44,90676.0,38.9308,38.959,38.8557,38.9402,90676.0
2022-04-08 10:10:00,41.43,41.56,41.35,41.39,144747.0,38.9308,39.053,38.8557,38.8932,144747.0
2022-04-08 10:15:00,41.39,41.44,41.34,41.43,96765.0,38.8932,38.9402,38.8463,38.9308,96765.0
2022-04-08 10:20:00,41.44,41.47,41.36,41.45,126847.0,38.9402,38.9684,38.8651,38.9496,126847.0
2022-04-08 10:25:00,41.46,41.57,41.43,41.48,251097.0,38.959,39.0624,38.9308,38.9778,251097.0
2022-04-08 10:30:00,41.49,41.59,41.44,41.53,153500.0,38.9872,39.0812,38.9402,39.0248,153500.0
2022-04-08 10:35:00,41.51,41.61,41.51,41.57,235007.0,39.006,39.1,39.006,39.0624,235007.0
2022-04-08 10:40:00,41.56,41.62,41.5,41.55,171240.0,39.053,39.1094,38.9966,39.0436,171240.0
2022-04-08 10:45:00,41.55,41.6,41.53,41.54,110487.0,39.0436,39.0906,39.0248,39.0342,110487.0
2022-04-08 10:50:00,41.55,41.93,41.53,41.8,244663.0,39.0436,39.4007,39.0248,39.2785,244663.0
2022-04-08 10:55:00,41.8,41.82,41.69,41.77,67015.0,39.2785,39.2973,39.1752,39.2503,67015.0
2022-04-08 11:00:00,41.77,41.91,41.72,41.87,75537.0,39.2503,39.3819,39.2033,39.3443,75537.0
2022-04-08 11:05:00,41.87,42.02,41.86,42.01,76128.0,39.3443,39.4852,39.3349,39.4758,76128.0
2022-04-08 11:10:00,42.01,42.03,41.91,41.91,40873.0,39.4758,39.4946,39.3819,39.3819,40873.0
2022-04-08 11:15:00,41.92,41.93,41.85,41.88,38785.0,39.3913,39.4007,39.3255,39.3537,38785.0
2022-04-08 11:20:00,41.87,41.97,41.82,41.84,71798.0,39.3443,39.4383,39.2973,39.3161,71798.0
2022-04-08 11:25:00,41.84,41.84,41.77,41.8,29073.0,39.3161,39.3161,39.2503,39.2785,29073.0
2022-04-08 11:30:00,41.8,41.83,41.72,41.75,46624.0,39.2785,39.3067,39.2033,39.2315,46624.0
2022-04-08 11:35:00,41.75,41.75,41.67,41.7,22727.0,39.2315,39.2315,39.1564,39.1845,22727.0
2022-04-08 11:40:00,41.7,41.72,41.69,41.7,23827.0,39.1845,39.2033,39.1752,39.1845,23827.0
2022-04-08 11:45:00,41.69,41.76,41.67,41.71,33110.0,39.1752,39.2409,39.1564,39.1939,33110.0
2022-04-08 11:50:00,41.7,41.72,41.6,41.63,67271.0,39.1845,39.2033,39.0906,39.1188,67271.0
2022-04-08 11:55:00,41.63,41.65,41.59,41.62,35011.0,39.1188,39.1376,39.0812,39.1094,35011.0
2022-04-08 12:00:00,41.61,41.65,41.59,41.63,29505.0,39.1,39.1376,39.0812,39.1188,29505.0
2022-04-08 12:05:00,41.62,41.64,41.58,41.62,18801.0,39.1094,39.1282,39.0718,39.1094,18801.0
2022-04-08 12:10:00,41.61,41.69,41.59,41.66,53755.0,39.1,39.1752,39.0812,39.147,53755.0
2022-04-08 12:15:00,41.66,41.7,41.64,41.68,63713.0,39.147,39.1845,39.1282,39.1658,63713.0
2022-04-08 12:20:00,41.68,41.73,41.67,41.7,29892.0,39.1658,39.2127,39.1564,39.1845,29892.0
2022-04-08 12:25:00,41.7,41.87,41.69,41.82,74698.0,39.1845,39.3443,39.1752,39.2973,74698.0
2022-04-08 12:30:00,41.81,41.86,41.73,41.75,50978.0,39.2879,39.3349,39.2127,39.2315,50978.0
2022-04-08 12:35:00,41.75,41.79,41.72,41.77,57240.0,39.2315,39.2691,39.2033,39.2503,57240.0
2022-04-08 12:40:00,41.78,42.02,41.77,42.01,87506.0,39.2597,39.4852,39.2503,39.4758,87506.0
2022-04-08 12:45:00,42.01,42.03,41.87,41.88,42815.0,39.4758,39.4946,39.3443,39.3537,42815.0
2022-04-08 12:50:00,41.89,41.91,41.81,41.84,34676.0,39.3631,39.3819,39.2879,39.3161,34676.0
2022-04-08 12:55:00,41.84,41.85,41.81,41.84,16826.0,39.3161,39.3255,39.2879,39.3161,16826.0
2022-04-08 13:00:00,41.83,41.85,41.78,41.82,41042.0,39.3067,39.3255,39.2597,39.2973,41042.0
2022-04-08 13:05:00,41.82,41.83,41.78,41.79,31508.0,39.2973,39.3067,39.2597,39.2691,31508.0
2022-04-08 13:10:00,41.79,41.8,41.72,41.73,27373.0,39.2691,39.2785,39.2033,39.2127,27373.0
2022-04-08 13:15:00,41.73,41.74,41.67,41.7,24648.0,39.2127,39.2221,39.1564,39.1845,24648.0
2022-04-08 13:20:00,41.7,41.74,41.67,41.72,33841.0,39.1845,39.2221,39.1564,39.2033,33841.0
2022-04-08 13:25:00,41.73,41.74,41.7,41.7,54970.0,39.2127,39.2221,39.1845,39.1845,54970.0
2022-04-08 13:30:00,41.71,41.77,41.7,41.71,217016.0,39.1939,39.2503,39.1845,39.1939,217016.0
2022-04-08 13:35:00,41.71,41.74,41.69,41.71,37688.0,39.1939,39.2221,39.1752,39.1939,37688.0
2022-04-08 13:40:00,41.71,41.73,41.65,41.66,28540.0,39.1939,39.2127,39.1376,39.147,28540.0
2022-04-08 13:45:00,41.65,41.68,41.64,41.67,32222.0,39.1376,39.1658,39.1282,39.1564,32222.0
2022-04-08 13:50:00,41.68,41.74,41.65,41.67,37888.0,39.1658,39.2221,39.1376,39.1564,37888.0
2022-04-08 13:55:00,41.67,41.69,41.64,41.65,34768.0,39.1564,39.1752,39.1282,39.1376,34768.0
2022-04-08 14:00:00,41.65,41.69,41.63,41.66,35478.0,39.1376,39.1752,39.1188,39.147,35478.0
2022-04-08 14:05:00,41.66,41.67,41.63,41.66,22901.0,39.147,39.1564,39.1188,39.147,22901.0
2022-04-08 14:10:00,41.66,41.75,41.65,41.72,53959.0,39.147,39.2315,39.1376,39.2033,53959.0
2022-04-08 14:15:00,41.72,41.76,41.68,41.69,34313.0,39.2033,39.2409,39.1658,39.1752,34313.0
2022-04-08 14:20:00,41.69,41.71,41.61,41.62,46409.0,39.1752,39.1939,39.1,39.1094,46409.0
2022-04-08 14:25:00,41.61,41.62,41.53,41.55,39450.0,39.1,39.1094,39.0248,39.0436,39450.0
2022-04-08 14:30:00,41.55,41.57,41.5,41.51,34431.0,39.0436,39.0624,38.9966,39.006,34431.0
2022-04-08 14:35:00,41.51,41.53,41.44,41.46,46475.0,39.006,39.0248,38.9402,38.959,46475.0
2022-04-08 14:40:00,41.45,41.51,41.44,41.47,44664.0,38.9496,39.006,38.9402,38.9684,44664.0
2022-04-08 14:45:00,41.46,41.49,41.44,41.47,24876.0,38.959,38.9872,38.9402,38.9684,24876.0
2022-04-08 14:50:00,41.48,41.55,41.47,41.53,63757.0,38.9778,39.0436,38.9684,39.0248,63757.0
2022-04-08 14:55:00,41.53,41.53,41.46,41.47,35212.0,39.0248,39.0248,38.959,38.9684,35212.0
2022-04-08 15:00:00,41.46,41.55,41.46,41.54,63462.0,38.959,39.0436,38.959,39.0342,63462.0
2022-04-08 15:05:00,41.54,41.54,41.47,41.5,27962.0,39.0342,39.0342,38.9684,38.9966,27962.0
2022-04-08 15:10:00,41.5,41.56,41.49,41.52,44613.0,38.9966,39.053,38.9872,39.0154,44613.0
2022-04-08 15:15:00,41.51,41.56,41.49,41.52,37968.0,39.006,39.053,38.9872,39.0154,37968.0
2022-04-08 15:20:00,41.52,41.56,41.51,41.52,33433.0,39.0154,39.053,39.006,39.0154,33433.0
2022-04-08 15:25:00,41.52,41.58,41.52,41.58,48438.0,39.0154,39.0718,39.0154,39.0718,48438.0
2022-04-08 15:30:00,41.58,41.58,41.46,41.46,44688.0,39.0718,39.0718,38.959,38.959,44688.0
2022-04-08 15:35:00,41.47,41.51,41.45,41.45,71074.0,38.9684,39.006,38.9496,38.9496,71074.0
2022-04-08 15:40:00,41.45,41.45,41.38,41.41,97065.0,38.9496,38.9496,38.8839,38.912,97065.0
2022-04-08 15:45:00,41.41,41.44,41.37,41.39,149628.0,38.912,38.9402,38.8745,38.8932,149628.0
2022-04-08 15:50:00,41.38,41.41,41.3,41.31,232514.0,38.8839,38.912,38.8087,38.8181,232514.0
2022-04-08 15:55:00,41.32,41.34,41.18,41.25,499691.0,38.8275,38.8463,38.6959,38.7617,499691.0
2022-04-11 09:30:00,41.13,41.33,41.04,41.26,133955.0,38.6489,38.8369,38.5644,38.7711,133955.0
2022-04-11 09:35:00,41.29,41.71,41.27,41.71,90255.0,38.7993,39.1939,38.7805,39.1939,90255.0
2022-04-11 09:40:00,41.71,42.3,41.67,42.23,127536.0,39.1939,39.7484,39.1564,39.6826,127536.0
2022-04-11 09:45:00,42.23,42.34,42.17,42.27,77496.0,39.6826,39.7859,39.6262,39.7202,77496.0
2022-04-11 09:50:00,42.28,42.32,42.07,42.28,57236.0,39.7296,39.7671,39.5322,39.7296,57236.0
2022-04-11 09:55:00,42.28,42.38,42.21,42.37,59986.0,39.7296,39.8235,39.6638,39.8141,59986.0
2022-04-11 10:00:00,42.34,42.42,42.23,42.24,64951.0,39.7859,39.8611,39.6826,39.692,64951.0
2022-04-11 10:05:00,42.2,42.28,42.15,42.17,86164.0,39.6544,39.7296,39.6074,39.6262,86164.0
2022-04-11 10:10:00,42.16,42.5,42.14,42.46,88222.0,39.6168,39.9363,39.598,39.8987,88222.0
2022-04-11 10:15:00,42.46,42.47,42.27,42.33,40918.0,39.8987,39.9081,39.7202,39.7765,40918.0
2022-04-11 10:20:00,42.35,42.42,42.29,42.3,204719.0,39.7953,39.8611,39.739,39.7484,204719.0
2022-04-11 10:25:00,42.3,42.33,42.21,42.28,67767.0,39.7484,39.7765,39.6638,39.7296,67767.0
2022-04-11 10:30:00,42.28,42.41,42.22,42.32,64547.0,39.7296,39.8517,39.6732,39.7671,64547.0
2022-04-11 10:35:00,42.31,42.31,42.18,42.26,35119.0,39.7578,39.7578,39.6356,39.7108,35119.0
2022-04-11 10:40:00,42.26,42.41,42.25,42.35,21384.0,39.7108,39.8517,39.7014,39.7953,21384.0
2022-04-11 10:45:00,42.35,42.38,42.31,42.33,49921.0,39.7953,39.8235,39.7578,39.7765,49921.0
2022-04-11 10:50:00,42.32,42.33,42.2,42.22,29011.0,39.7671,39.7765,39.6544,39.6732,29011.0
2022-04-11 10:55:00,42.21,42.25,42.17,42.24,27637.0,39.6638,39.7014,39.6262,39.692,27637.0
2022-04-11 11:00:00,42.23,42.23,42.01,42.11,44799.0,39.6826,39.6826,39.4758,39.5698,44799.0
2022-04-11 11:05:00,42.1,42.11,41.98,42.06,29541.0,39.5604,39.5698,39.4477,39.5228,29541.0
2022-04-11 11:10:00,42.07,42.19,42.03,42.08,30187.0,39.5322,39.645,39.4946,39.5416,30187.0
2022-04-11 11:15:00,42.08,42.13,42.04,42.11,39741.0,39.5416,39.5886,39.504,39.5698,39741.0
2022-04-11 11:20:00,42.11,42.11,41.91,41.96,45983.0,39.5698,39.5698,39.3819,39.4289,45983.0
2022-04-11 11:25:00,41.97,42.09,41.94,42.09,23002.0,39.4383,39.551,39.4101,39.551,23002.0
2022-04-11 11:30:00,42.09,42.22,42.09,42.16,29958.0,39.551,39.6732,39.551,39.6168,29958.0
2022-04-11 11:35:00,42.18,42.3,42.17,42.2,40740.0,39.6356,39.7484,39.6262,39.6544,40740.0
2022-04-11 11:40:00,42.21,42.28,42.2,42.27,53774.0,39.6638,39.7296,39.6544,39.7202,53774.0
2022-04-11 11:45:00,42.27,42.3,42.19,42.21,39384.0,39.7202,39.7484,39.645,39.6638,39384.0
2022-04-11 11:50:00,42.19,42.24,42.14,42.23,31669.0,39.645,39.692,39.598,39.6826,31669.0
2022-04-11 11:55:00,42.23,42.33,42.22,42.33,31099.0,39.6826,39.7765,39.6732,39.7765,31099.0
2022-04-11 12:00:00,42.33,42.36,42.29,42.34,27510.0,39.7765,39.8047,39.739,39.7859,27510.0
2022-04-11 12:05:00,42.34,42.4,42.34,42.39,41321.0,39.7859,39.8423,39.7859,39.8329,41321.0
2022-04-11 12:10:00,42.4,42.41,42.33,42.39,22931.0,39.8423,39.8517,39.7765,39.8329,22931.0
2022-04-11 12:15:00,42.38,42.44,42.38,42.44,28461.0,39.8235,39.8799,39.8235,39.8799,28461.0
2022-04-11 12:20:00,42.44,42.48,42.41,42.47,44991.0,39.8799,39.9175,39.8517,39.9081,44991.0
2022-04-11 12:25:00,42.47,42.5,42.41,42.41,110192.0,39.9081,39.9363,39.8517,39.8517,110192.0
2022-04-11 12:30:00,42.41,42.43,42.37,42.4,25389.0,39.8517,39.8705,39.8141,39.8423,25389.0
2022-04-11 12:35:00,42.41,42.5,42.4,42.5,62884.0,39.8517,39.9363,39.8423,39.9363,62884.0
2022-04-11 12:40:00,42.5,42.5,42.41,42.44,32364.0,39.9363,39.9363,39.8517,39.8799,32364.0
2022-04-11 12:45:00,42.45,42.46,42.41,42.45,31899.0,39.8893,39.8987,39.8517,39.8893,31899.0
2022-04-11 12:50:00,42.45,42.51,42.28,42.34,92097.0,39.8893,39.9457,39.7296,39.7859,92097.0
2022-04-11 12:55:00,42.34,42.38,42.27,42.38,173279.0,39.7859,39.8235,39.7202,39.8235,173279.0
2022-04-11 13:00:00,42.39,42.51,42.39,42.51,44901.0,39.8329,39.9457,39.8329,39.9457,44901.0
2022-04-11 13:05:00,42.52,42.65,42.5,42.57,47975.0,39.9551,40.0772,39.9363,40.0021,47975.0
2022-04-11 13:10:00,42.57,42.61,42.52,42.61,34711.0,40.0021,40.0397,39.9551,40.0397,34711.0
2022-04-11 13:15:00,42.6,42.63,42.53,42.58,49037.0,40.0303,40.0584,39.9645,40.0115,49037.0
2022-04-11 13:20:00,42.58,42.6,42.54,42.55,34770.0,40.0115,40.0303,39.9739,39.9833,34770.0
2022-04-11 13:25:00,42.56,42.64,42.56,42.61,38631.0,39.9927,40.0678,39.9927,40.0397,38631.0
2022-04-11 13:30:00,42.61,42.74,42.6,42.63,117959.0,40.0397,40.1618,40.0303,40.0584,117959.0
2022-04-11 13:35:00,42.64,42.67,42.52,42.55,25433.0,40.0678,40.096,39.9551,39.9833,25433.0
2022-04-11 13:40:00,42.56,42.67,42.54,42.56,42454.0,39.9927,40.096,39.9739,39.9927,42454.0
2022-04-11 13:45:00,42.57,42.57,42.5,42.52,23693.0,40.0021,40.0021,39.9363,39.9551,23693.0
2022-04-11 13:50:00,42.52,42.55,42.44,42.52,80940.0,39.9551,39.9833,39.8799,39.9551,80940.0
2022-04-11 13:55:00,42.52,42.61,42.49,42.59,32421.0,39.9551,40.0397,39.9269,40.0209,32421.0
2022-04-11 14:00:00,42.59,42.61,42.53,42.6,38333.0,40.0209,40.0397,39.9645,40.0303,38333.0
2022-04-11 14:05:00,42.6,42.73,42.59,42.68,62810.0,40.0303,40.1524,40.0209,40.1054,62810.0
2022-04-11 14:10:00,42.67,42.72,42.58,42.59,39778.0,40.096,40.143,40.0115,40.0209,39778.0
2022-04-11 14:15:00,42.59,42.59,42.47,42.48,64778.0,40.0209,40.0209,39.9081,39.9175,64778.0
2022-04-11 14:20:00,42.47,42.54,42.42,42.49,34256.0,39.9081,39.9739,39.8611,39.9269,34256.0
2022-04-11 14:25:00,42.49,42.54,42.48,42.53,23006.0,39.9269,39.9739,39.9175,39.9645,23006.0
2022-04-11 14:30:00,42.52,42.57,42.47,42.56,26841.0,39.9551,40.0021,39.9081,39.9927,26841.0
2022-04-11 14:35:00,42.57,42.63,42.54,42.63,22800.0,40.0021,40.0584,39.9739,40.0584,22800.0
2022-04-11 14:40:00,42.62,42.65,42.57,42.64,32936.0,40.0491,40.0772,40.0021,40.0678,32936.0
2022-04-11 14:45:00,42.64,42.78,42.63,42.77,54269.0,40.0678,40.1994,40.0584,40.19,54269.0
2022-04-11 14:50:00,42.77,42.84,42.75,42.79,39803.0,40.19,40.2558,40.1712,40.2088,39803.0
2022-04-11 14:55:00,42.79,42.83,42.78,42.83,30040.0,40.2088,40.2464,40.1994,40.2464,30040.0
2022-04-11 15:00:00,42.82,42.85,42.75,42.76,35728.0,40.237,40.2652,40.1712,40.1806,35728.0
2022-04-11 15:05:00,42.77,42.87,42.73,42.87,33488.0,40.19,40.284,40.1524,40.284,33488.0
2022-04-11 15:10:00,42.87,42.89,42.83,42.86,43046.0,40.284,40.3028,40.2464,40.2746,43046.0
2022-04-11 15:15:00,42.85,42.89,42.82,42.88,45853.0,40.2652,40.3028,40.237,40.2934,45853.0
2022-04-11 15:20:00,42.88,42.96,42.84,42.94,41536.0,40.2934,40.3685,40.2558,40.3497,41536.0
2022-04-11 15:25:00,42.95,42.96,42.86,42.9,58519.0,40.3591,40.3685,40.2746,40.3122,58519.0
2022-04-11 15:30:00,42.9,42.9,42.79,42.8,80188.0,40.3122,40.3122,40.2088,40.2182,80188.0
2022-04-11 15:35:00,42.79,42.82,42.72,42.73,63376.0,40.2088,40.237,40.143,40.1524,63376.0
2022-04-11 15:40:00,42.73,42.76,42.66,42.72,81739.0,40.1524,40.1806,40.0866,40.143,81739.0
2022-04-11 15:45:00,42.72,42.72,42.62,42.67,101783.0,40.143,40.143,40.0491,40.096,101783.0
2022-04-11 15:50:00,42.67,42.71,42.59,42.61,173943.0,40.096,40.1336,40.0209,40.0397,173943.0
2022-04-11 15:55:00,42.61,42.67,42.56,42.64,271066.0,40.0397,40.096,39.9927,40.0678,271066.0
2022-04-12 09:30:00,42.9,42.96,42.38,42.65,116274.0,40.3122,40.3685,39.8235,40.0772,116274.0
2022-04-12 09:35:00,42.64,42.95,42.38,42.79,82311.0,40.0678,40.3591,39.8235,40.2088,82311.0
2022-04-12 09:40:00,42.8,42.88,42.57,42.58,118524.0,40.2182,40.2934,40.0021,40.0115,118524.0
2022-04-12 09:45:00,42.59,42.84,42.48,42.75,71263.0,40.0209,40.2558,39.9175,40.1712,71263.0
2022-04-12 09:50:00,42.74,42.78,42.62,42.68,52983.0,40.1618,40.1994,40.0491,40.1054,52983.0
2022-04-12 09:55:00,42.67,42.77,42.61,42.73,76804.0,40.096,40.19,40.0397,40.1524,76804.0
2022-04-12 10:00:00,42.73,42.75,42.53,42.74,69845.0,40.1524,40.1712,39.9645,40.1618,69845.0
2022-04-12 10:05:00,42.73,42.85,42.66,42.83,148010.0,40.1524,40.2652,40.0866,40.2464,148010.0
2022-04-12 10:10:00,42.84,42.86,42.68,42.7,51061.0,40.2558,40.2746,40.1054,40.1242,51061.0
2022-04-12 10:15:00,42.71,42.81,42.64,42.66,40173.0,40.1336,40.2276,40.0678,40.0866,40173.0
2022-04-12 10:20:00,42.66,42.84,42.65,42.8,38585.0,40.0866,40.2558,40.0772,40.2182,38585.0
2022-04-12 10:25:00,42.82,42.83,42.62,42.68,30033.0,40.237,40.2464,40.0491,40.1054,30033.0
2022-04-12 10:30:00,42.69,42.8,42.61,42.73,24605.0,40.1148,40.2182,40.0397,40.1524,24605.0
2022-04-12 10:35:00,42.74,42.78,42.5,42.53,52230.0,40.1618,40.1994,39.9363,39.9645,52230.0
2022-04-12 10:40:00,42.52,42.52,42.43,42.48,118720.0,39.9551,39.9551,39.8705,39.9175,118720.0
2022-04-12 10:45:00,42.47,42.52,42.34,42.43,21443.0,39.9081,39.9551,39.7859,39.8705,21443.0
2022-04-12 10:50:00,42.42,42.47,42.36,42.41,29918.0,39.8611,39.9081,39.8047,39.8517,29918.0
2022-04-12 10:55:00,42.4,42.51,42.39,42.44,22597.0,39.8423,39.9457,39.8329,39.8799,22597.0
2022-04-12 11:00:00,42.44,42.51,42.42,42.47,49880.0,39.8799,39.9457,39.8611,39.9081,49880.0
2022-04-12 11:05:00,42.49,42.53,42.41,42.49,29748.0,39.9269,39.9645,39.8517,39.9269,29748.0
2022-04-12 11:10:00,42.49,42.51,42.42,42.5,22972.0,39.9269,39.9457,39.8611,39.9363,22972.0
2022-04-12 11:15:00,42.5,42.52,42.43,42.46,22751.0,39.9363,39.9551,39.8705,39.8987,22751.0
2022-04-12 11:20:00,42.47,42.53,42.46,42.5,38324.0,39.9081,39.9645,39.8987,39.9363,38324.0
2022-04-12 11:25:00,42.51,42.62,42.5,42.56,46066.0,39.9457,40.0491,39.9363,39.9927,46066.0
2022-04-12 11:30:00,42.56,42.63,42.55,42.59,42823.0,39.9927,40.0584,39.9833,40.0209,42823.0
2022-04-12 11:35:00,42.59,42.61,42.52,42.54,32962.0,40.0209,40.0397,39.9551,39.9739,32962.0
2022-04-12 11:40:00,42.55,42.62,42.51,42.62,22202.0,39.9833,40.0491,39.9457,40.0491,22202.0
2022-04-12 11:45:00,42.64,42.66,42.58,42.61,27763.0,40.0678,40.0866,40.0115,40.0397,27763.0
2022-04-12 11:50:00,42.61,42.64,42.58,42.61,39496.0,40.0397,40.0678,40.0115,40.0397,39496.0
2022-04-12 11:55:00,42.61,42.62,42.52,42.55,33018.0,40.0397,40.0491,39.9551,39.9833,33018.0
2022-04-12 12:00:00,42.55,42.6,42.52,42.57,25469.0,39.9833,40.0303,39.9551,40.0021,25469.0
2022-04-12 12:05:00,42.57,42.6,42.47,42.5,25921.0,40.0021,40.0303,39.9081,39.9363,25921.0
2022-04-12 12:10:00,42.5,42.51,42.39,42.44,27164.0,39.9363,39.9457,39.8329,39.8799,27164.0
2022-04-12 12:15:00,42.46,42.49,42.34,42.37,23149.0,39.8987,39.9269,39.7859,39.8141,23149.0
2022-04-12 12:20:00,42.37,42.38,42.24,42.26,43022.0,39.8141,39.8235,39.692,39.7108,43022.0
2022-04-12 12:25:00,42.25,42.27,42.2,42.23,31000.0,39.7014,39.7202,39.6544,39.6826,31000.0
2022-04-12 12:30:00,42.23,42.25,42.17,42.19,39984.0,39.6826,39.7014,39.6262,39.645,39984.0
2022-04-12 12:35:00,42.21,42.33,42.18,42.32,43769.0,39.6638,39.7765,39.6356,39.7671,43769.0
2022-04-12 12:40:00,42.32,42.37,42.28,42.34,72029.0,39.7671,39.8141,39.7296,39.7859,72029.0
2022-04-12 12:45:00,42.35,42.47,42.3,42.45,58719.0,39.7953,39.9081,39.7484,39.8893,58719.0
2022-04-12 12:50:00,42.44,42.44,42.35,42.37,34808.0,39.8799,39.8799,39.7953,39.8141,34808.0
2022-04-12 12:55:00,42.36,42.46,42.33,42.45,52528.0,39.8047,39.8987,39.7765,39.8893,52528.0
2022-04-12 13:00:00,42.45,42.45,42.36,42.45,23551.0,39.8893,39.8893,39.8047,39.8893,23551.0
2022-04-12 13:05:00,42.47,42.48,42.4,42.45,26341.0,39.9081,39.9175,39.8423,39.8893,26341.0
2022-04-12 13:10:00,42.48,42.57,42.46,42.54,80381.0,39.9175,40.0021,39.8987,39.9739,80381.0
2022-04-12 13:15:00,42.52,42.58,42.45,42.54,67424.0,39.9551,40.0115,39.8893,39.9739,67424.0
2022-04-12 13:20:00,42.53,42.55,42.47,42.5,20796.0,39.9645,39.9833,39.9081,39.9363,20796.0
2022-04-12 13:25:00,42.5,42.51,42.42,42.42,29209.0,39.9363,39.9457,39.8611,39.8611,29209.0
2022-04-12 13:30:00,42.42,42.46,42.38,42.41,22498.0,39.8611,39.8987,39.8235,39.8517,22498.0
2022-04-12 13:35:00,42.41,42.46,42.38,42.39,30802.0,39.8517,39.8987,39.8235,39.8329,30802.0
2022-04-12 13:40:00,42.39,42.47,42.38,42.43,76866.0,39.8329,39.9081,39.8235,39.8705,76866.0
2022-04-12 13:45:00,42.41,42.42,42.37,42.38,14213.0,39.8517,39.8611,39.8141,39.8235,14213.0
2022-04-12 13:50:00,42.39,42.39,42.35,42.36,13546.0,39.8329,39.8329,39.7953,39.8047,13546.0
2022-04-12 13:55:00,42.36,42.36,42.31,42.36,23626.0,39.8047,39.8047,39.7578,39.8047,23626.0
2022-04-12 14:00:00,42.35,42.35,42.27,42.32,36236.0,39.7953,39.7953,39.7202,39.7671,36236.0
2022-04-12 14:05:00,42.32,42.36,42.29,42.33,45384.0,39.7671,39.8047,39.739,39.7765,45384.0
2022-04-12 14:10:00,42.33,42.38,42.32,42.34,25303.0,39.7765,39.8235,39.7671,39.7859,25303.0
2022-04-12 14:15:00,42.34,42.37,42.27,42.32,30182.0,39.7859,39.8141,39.7202,39.7671,30182.0
2022-04-12 14:20:00,42.32,42.36,42.29,42.29,17764.0,39.7671,39.8047,39.739,39.739,17764.0
2022-04-12 14:25:00,42.29,42.4,42.26,42.37,31155.0,39.739,39.8423,39.7108,39.8141,31155.0
2022-04-12 14:30:00,42.37,42.48,42.37,42.46,38597.0,39.8141,39.9175,39.8141,39.8987,38597.0
2022-04-12 14:35:00,42.46,42.53,42.43,42.46,21234.0,39.8987,39.9645,39.8705,39.8987,21234.0
2022-04-12 14:40:00,42.47,42.48,42.4,42.44,19451.0,39.9081,39.9175,39.8423,39.8799,19451.0
2022-04-12 14:45:00,42.46,42.61,42.46,42.59,69768.0,39.8987,40.0397,39.8987,40.0209,69768.0
2022-04-12 14:50:00,42.58,42.76,42.56,42.67,81678.0,40.0115,40.1806,39.9927,40.096,81678.0
2022-04-12 14:55:00,42.67,42.67,42.57,42.59,35507.0,40.096,40.096,40.0021,40.0209,35507.0
2022-04-12 15:00:00,42.59,42.61,42.5,42.52,24695.0,40.0209,40.0397,39.9363,39.9551,24695.0
2022-04-12 15:05:00,42.52,42.56,42.48,42.49,25205.0,39.9551,39.9927,39.9175,39.9269,25205.0
2022-04-12 15:10:00,42.49,42.55,42.48,42.53,22234.0,39.9269,39.9833,39.9175,39.9645,22234.0
2022-04-12 15:15:00,42.54,42.56,42.5,42.55,32370.0,39.9739,39.9927,39.9363,39.9833,32370.0
2022-04-12 15:20:00,42.55,42.65,42.53,42.62,144291.0,39.9833,40.0772,39.9645,40.0491,144291.0
2022-04-12 15:25:00,42.61,42.61,42.46,42.49,60184.0,40.0397,40.0397,39.8987,39.9269,60184.0
2022-04-12 15:30:00,42.49,42.54,42.44,42.5,83245.0,39.9269,39.9739,39.8799,39.9363,83245.0
2022-04-12 15:35:00,42.49,42.62,42.46,42.6,47945.0,39.9269,40.0491,39.8987,40.0303,47945.0
2022-04-12 15:40:00,42.6,42.64,42.53,42.59,62004.0,40.0303,40.0678,39.9645,40.0209,62004.0
2022-04-12 15:45:00,42.59,42.76,42.56,42.73,127552.0,40.0209,40.1806,39.9927,40.1524,127552.0
2022-04-12 15:50:00,42.72,42.78,42.68,42.77,130924.0,40.143,40.1994,40.1054,40.19,130924.0
2022-04-12 15:55:00,42.77,42.86,42.77,42.81,315365.0,40.19,40.2746,40.19,40.2276,315365.0
2022-04-13 09:30:00,44.44,44.52,44.12,44.41,394688.0,41.7593,41.8344,41.4586,41.7311,394688.0
2022-04-13 09:35:00,44.39,44.59,44.3,44.42,161440.0,41.7123,41.9002,41.6277,41.7405,161440.0
2022-04-13 09:40:00,44.38,44.55,44.22,44.39,106266.0,41.7029,41.8626,41.5525,41.7123,106266.0
2022-04-13 09:45:00,44.39,44.66,44.27,44.63,213504.0,41.7123,41.966,41.5995,41.9378,213504.0
2022-04-13 09:50:00,44.65,44.81,44.56,44.77,172159.0,41.9566,42.1069,41.872,42.0694,172159.0
2022-04-13 09:55:00,44.78,45.15,44.74,45.1,269087.0,42.0788,42.4264,42.0412,42.3795,269087.0
2022-04-13 10:00:00,45.09,45.23,45.01,45.13,260801.0,42.3701,42.5016,42.2949,42.4076,260801.0
2022-04-13 10:05:00,45.13,45.38,45.1,45.33,167028.0,42.4076,42.6426,42.3795,42.5956,167028.0
2022-04-13 10:10:00,45.33,45.71,45.27,45.71,403246.0,42.5956,42.9527,42.5392,42.9527,403246.0
2022-04-13 10:15:00,45.71,45.99,45.68,45.68,319437.0,42.9527,43.2158,42.9245,42.9245,319437.0
2022-04-13 10:20:00,45.68,45.75,45.48,45.74,202802.0,42.9245,42.9902,42.7365,42.9808,202802.0
2022-04-13 10:25:00,45.75,45.83,45.5,45.59,201485.0,42.9902,43.0654,42.7553,42.8399,201485.0
2022-04-13 10:30:00,45.59,45.69,45.48,45.59,160949.0,42.8399,42.9339,42.7365,42.8399,160949.0
2022-04-13 10:35:00,45.59,45.75,45.53,45.75,105555.0,42.8399,42.9902,42.7835,42.9902,105555.0
2022-04-13 10:40:00,45.73,45.77,45.56,45.75,102302.0,42.9714,43.009,42.8117,42.9902,102302.0
2022-04-13 10:45:00,45.75,45.8,45.6,45.73,129299.0,42.9902,43.0372,42.8493,42.9714,129299.0
2022-04-13 10:50:00,45.72,45.81,45.67,45.69,68803.0,42.9621,43.0466,42.9151,42.9339,68803.0
2022-04-13 10:55:00,45.69,46.0,45.62,45.82,85430.0,42.9339,43.2252,42.8681,43.056,85430.0
2022-04-13 11:00:00,45.84,45.9,45.7,45.8,93009.0,43.0748,43.1312,42.9433,43.0372,93009.0
2022-04-13 11:05:00,45.8,45.84,45.6,45.7,83280.0,43.0372,43.0748,42.8493,42.9433,83280.0
2022-04-13 11:10:00,45.7,45.75,45.62,45.69,76684.0,42.9433,42.9902,42.8681,42.9339,76684.0
2022-04-13 11:15:00,45.7,45.74,45.59,45.62,64911.0,42.9433,42.9808,42.8399,42.8681,64911.0
2022-04-13 11:20:00,45.62,45.7,45.58,45.68,91420.0,42.8681,42.9433,42.8305,42.9245,91420.0
2022-04-13 11:25:00,45.68,45.73,45.64,45.7,36463.0,42.9245,42.9714,42.8869,42.9433,36463.0
2022-04-13 11:30:00,45.72,45.78,45.6,45.63,78771.0,42.9621,43.0184,42.8493,42.8775,78771.0
2022-04-13 11:35:00,45.62,45.74,45.6,45.73,53512.0,42.8681,42.9808,42.8493,42.9714,53512.0
2022-04-13 11:40:00,45.73,45.79,45.64,45.77,118470.0,42.9714,43.0278,42.8869,43.009,118470.0
2022-04-13 11:45:00,45.78,45.84,45.75,45.76,41527.0,43.0184,43.0748,42.9902,42.9996,41527.0
2022-04-13 11:50:00,45.75,45.75,45.51,45.55,64715.0,42.9902,42.9902,42.7647,42.8023,64715.0
2022-04-13 11:55:00,45.54,45.54,45.41,45.44,104371.0,42.7929,42.7929,42.6708,42.6989,104371.0
2022-04-13 12:00:00,45.44,45.54,45.42,45.48,62281.0,42.6989,42.7929,42.6801,42.7365,62281.0
2022-04-13 12:05:00,45.48,45.6,45.37,45.43,118880.0,42.7365,42.8493,42.6332,42.6895,118880.0
2022-04-13 12:10:00,45.41,45.5,45.4,45.47,39859.0,42.6708,42.7553,42.6614,42.7271,39859.0
2022-04-13 12:15:00,45.47,45.54,45.41,45.45,45941.0,42.7271,42.7929,42.6708,42.7083,45941.0
2022-04-13 12:20:00,45.46,45.6,45.46,45.59,31026.0,42.7177,42.8493,42.7177,42.8399,31026.0
2022-04-13 12:25:00,45.59,45.65,45.52,45.62,34526.0,42.8399,42.8963,42.7741,42.8681,34526.0
2022-04-13 12:30:00,45.63,45.81,45.61,45.8,28758.0,42.8775,43.0466,42.8587,43.0372,28758.0
2022-04-13 12:35:00,45.81,45.83,45.73,45.77,42109.0,43.0466,43.0654,42.9714,43.009,42109.0
2022-04-13 12:40:00,45.77,45.83,45.74,45.79,43080.0,43.009,43.0654,42.9808,43.0278,43080.0
2022-04-13 12:45:00,45.8,45.84,45.76,45.83,30758.0,43.0372,43.0748,42.9996,43.0654,30758.0
2022-04-13 12:50:00,45.83,45.87,45.77,45.85,36449.0,43.0654,43.103,43.009,43.0842,36449.0
2022-04-13 12:55:00,45.84,45.91,45.72,45.78,31073.0,43.0748,43.1406,42.9621,43.0184,31073.0
2022-04-13 13:00:00,45.77,45.77,45.72,45.75,21355.0,43.009,43.009,42.9621,42.9902,21355.0
2022-04-13 13:05:00,45.74,45.75,45.69,45.73,31245.0,42.9808,42.9902,42.9339,42.9714,31245.0
2022-04-13 13:10:00,45.72,45.9,45.7,45.89,39645.0,42.9621,43.1312,42.9433,43.1218,39645.0
2022-04-13 13:15:00,45.89,45.95,45.86,45.94,95145.0,43.1218,43.1782,43.0936,43.1688,95145.0
2022-04-13 13:20:00,45.95,45.95,45.79,45.86,105595.0,43.1782,43.1782,43.0278,43.0936,105595.0
2022-04-13 13:25:00,45.85,45.86,45.7,45.73,67986.0,43.0842,43.0936,42.9433,42.9714,67986.0
2022-04-13 13:30:00,45.73,45.8,45.65,45.66,44646.0,42.9714,43.0372,42.8963,42.9057,44646.0
2022-04-13 13:35:00,45.66,45.73,45.63,45.64,69813.0,42.9057,42.9714,42.8775,42.8869,69813.0
2022-04-13 13:40:00,45.64,45.82,45.64,45.81,63220.0,42.8869,43.056,42.8869,43.0466,63220.0
2022-04-13 13:45:00,45.8,45.84,45.76,45.8,52472.0,43.0372,43.0748,42.9996,43.0372,52472.0
2022-04-13 13:50:00,45.79,45.79,45.69,45.7,88486.0,43.0278,43.0278,42.9339,42.9433,88486.0
2022-04-13 13:55:00,45.7,45.8,45.69,45.78,34067.0,42.9433,43.0372,42.9339,43.0184,34067.0
2022-04-13 14:00:00,45.77,45.84,45.73,45.81,44746.0,43.009,43.0748,42.9714,43.0466,44746.0
2022-04-13 14:05:00,45.83,45.94,45.82,45.92,40548.0,43.0654,43.1688,43.056,43.15,40548.0
2022-04-13 14:10:00,45.91,45.94,45.86,45.91,72551.0,43.1406,43.1688,43.0936,43.1406,72551.0
2022-04-13 14:15:00,45.92,45.97,45.91,45.95,119685.0,43.15,43.197,43.1406,43.1782,119685.0
2022-04-13 14:20:00,45.96,45.99,45.92,45.93,61214.0,43.1876,43.2158,43.15,43.1594,61214.0
2022-04-13 14:25:00,45.94,45.97,45.9,45.96,51735.0,43.1688,43.197,43.1312,43.1876,51735.0
2022-04-13 14:30:00,45.95,45.99,45.86,45.94,60451.0,43.1782,43.2158,43.0936,43.1688,60451.0
2022-04-13 14:35:00,45.93,45.93,45.87,45.9,43866.0,43.1594,43.1594,43.103,43.1312,43866.0
2022-04-13 14:40:00,45.9,45.95,45.88,45.95,55259.0,43.1312,43.1782,43.1124,43.1782,55259.0
2022-04-13 14:45:00,45.96,46.0,45.89,45.94,26612.0,43.1876,43.2252,43.1218,43.1688,26612.0
2022-04-13 14:50:00,45.94,45.99,45.94,45.96,43561.0,43.1688,43.2158,43.1688,43.1876,43561.0
2022-04-13 14:55:00,45.95,45.96,45.92,45.94,41554.0,43.1782,43.1876,43.15,43.1688,41554.0
2022-04-13 15:00:00,45.94,45.95,45.89,45.93,126045.0,43.1688,43.1782,43.1218,43.1594,126045.0
2022-04-13 15:05:00,45.94,46.02,45.93,45.99,214076.0,43.1688,43.244,43.1594,43.2158,214076.0
2022-04-13 15:10:00,45.98,45.98,45.89,45.95,73431.0,43.2064,43.2064,43.1218,43.1782,73431.0
2022-04-13 15:15:00,45.95,45.98,45.94,45.95,45037.0,43.1782,43.2064,43.1688,43.1782,45037.0
2022-04-13 15:20:00,45.95,45.96,45.88,45.91,70633.0,43.1782,43.1876,43.1124,43.1406,70633.0
2022-04-13 15:25:00,45.91,45.94,45.84,45.89,63733.0,43.1406,43.1688,43.0748,43.1218,63733.0
2022-04-13 15:30:00,45.9,45.96,45.89,45.94,104956.0,43.1312,43.1876,43.1218,43.1688,104956.0
2022-04-13 15:35:00,45.95,46.03,45.93,45.96,164841.0,43.1782,43.2534,43.1594,43.1876,164841.0
2022-04-13 15:40:00,45.96,45.99,45.91,45.97,140780.0,43.1876,43.2158,43.1406,43.197,140780.0
2022-04-13 15:45:00,45.97,46.01,45.94,45.97,169469.0,43.197,43.2346,43.1688,43.197,169469.0
2022-04-13 15:50:00,45.96,46.05,45.89,46.03,248929.0,43.1876,43.2721,43.1218,43.2534,248929.0
2022-04-13 15:55:00,46.03,46.07,45.99,46.06,408978.0,43.2534,43.2909,43.2158,43.2815,408978.0
2022-04-14 09:30:00,46.44,46.68,46.27,46.63,328757.0,43.6386,43.8641,43.4789,43.8172,328757.0
2022-04-14 09:35:00,46.63,47.1,46.59,47.02,283367.0,43.8172,44.2588,43.7796,44.1836,283367.0
2022-04-14 09:40:00,47.05,47.07,46.44,46.55,160669.0,44.2118,44.2306,43.6386,43.742,160669.0
2022-04-14 09:45:00,46.57,46.89,46.52,46.87,109695.0,43.7608,44.0615,43.7138,44.0427,109695.0
2022-04-14 09:50:00,46.87,47.01,46.66,46.73,95648.0,44.0427,44.1742,43.8453,43.9111,95648.0
2022-04-14 09:55:00,46.73,47.04,46.66,47.04,72651.0,43.9111,44.2024,43.8453,44.2024,72651.0
2022-04-14 10:00:00,47.02,47.16,46.93,47.1,101336.0,44.1836,44.3152,44.0991,44.2588,101336.0
2022-04-14 10:05:00,47.12,47.13,46.78,46.84,85337.0,44.2776,44.287,43.9581,44.0145,85337.0
2022-04-14 10:10:00,46.84,46.9,46.78,46.81,49542.0,44.0145,44.0709,43.9581,43.9863,49542.0
2022-04-14 10:15:00,46.82,46.9,46.7,46.82,51908.0,43.9957,44.0709,43.8829,43.9957,51908.0
2022-04-14 10:20:00,46.81,46.89,46.78,46.86,36403.0,43.9863,44.0615,43.9581,44.0333,36403.0
2022-04-14 10:25:00,46.84,46.91,46.74,46.79,170188.0,44.0145,44.0803,43.9205,43.9675,170188.0
2022-04-14 10:30:00,46.79,46.88,46.74,46.83,42467.0,43.9675,44.0521,43.9205,44.0051,42467.0
2022-04-14 10:35:00,46.82,46.88,46.79,46.84,35321.0,43.9957,44.0521,43.9675,44.0145,35321.0
2022-04-14 10:40:00,46.83,46.83,46.61,46.7,107765.0,44.0051,44.0051,43.7984,43.8829,107765.0
2022-04-14 10:45:00,46.7,46.7,46.6,46.61,43362.0,43.8829,43.8829,43.789,43.7984,43362.0
2022-04-14 10:50:00,46.61,46.63,46.49,46.55,83347.0,43.7984,43.8172,43.6856,43.742,83347.0
2022-04-14 10:55:00,46.54,46.57,46.5,46.51,48476.0,43.7326,43.7608,43.695,43.7044,48476.0
2022-04-14 11:00:00,46.51,46.67,46.48,46.66,69991.0,43.7044,43.8547,43.6762,43.8453,69991.0
2022-04-14 11:05:00,46.66,46.7,46.6,46.7,41562.0,43.8453,43.8829,43.789,43.8829,41562.0
2022-04-14 11:10:00,46.7,46.72,46.63,46.67,60769.0,43.8829,43.9017,43.8172,43.8547,60769.0
2022-04-14 11:15:00,46.67,46.7,46.51,46.57,42106.0,43.8547,43.8829,43.7044,43.7608,42106.0
2022-04-14 11:20:00,46.57,46.67,46.48,46.63,81814.0,43.7608,43.8547,43.6762,43.8172,81814.0
2022-04-14 11:25:00,46.65,46.72,46.63,46.65,23634.0,43.836,43.9017,43.8172,43.836,23634.0
2022-04-14 11:30:00,46.65,46.77,46.65,46.69,30658.0,43.836,43.9487,43.836,43.8735,30658.0
2022-04-14 11:35:00,46.68,46.69,46.61,46.62,15322.0,43.8641,43.8735,43.7984,43.8078,15322.0
2022-04-14 11:40:00,46.62,46.65,46.56,46.59,16581.0,43.8078,43.836,43.7514,43.7796,16581.0
2022-04-14 11:45:00,46.59,46.61,46.5,46.51,49369.0,43.7796,43.7984,43.695,43.7044,49369.0
2022-04-14 11:50:00,46.51,46.58,46.48,46.57,40316.0,43.7044,43.7702,43.6762,43.7608,40316.0
2022-04-14 11:55:00,46.57,46.65,46.55,46.65,29522.0,43.7608,43.836,43.742,43.836,29522.0
2022-04-14 12:00:00,46.64,46.7,46.57,46.58,34118.0,43.8266,43.8829,43.7608,43.7702,34118.0
2022-04-14 12:05:00,46.56,46.61,46.52,46.55,26886.0,43.7514,43.7984,43.7138,43.742,26886.0
2022-04-14 12:10:00,46.55,46.66,46.54,46.59,40101.0,43.742,43.8453,43.7326,43.7796,40101.0
2022-04-14 12:15:00,46.59,46.61,46.53,46.58,23345.0,43.7796,43.7984,43.7232,43.7702,23345.0
2022-04-14 12:20:00,46.57,46.57,46.46,46.53,107328.0,43.7608,43.7608,43.6574,43.7232,107328.0
2022-04-14 12:25:00,46.54,46.56,46.46,46.47,22355.0,43.7326,43.7514,43.6574,43.6668,22355.0
2022-04-14 12:30:00,46.47,46.51,46.4,46.42,39850.0,43.6668,43.7044,43.601,43.6198,39850.0
2022-04-14 12:35:00,46.41,46.57,46.36,46.54,157427.0,43.6104,43.7608,43.5634,43.7326,157427.0
2022-04-14 12:40:00,46.51,46.56,46.47,46.53,36630.0,43.7044,43.7514,43.6668,43.7232,36630.0
2022-04-14 12:45:00,46.52,46.52,46.43,46.44,30956.0,43.7138,43.7138,43.6292,43.6386,30956.0
2022-04-14 12:50:00,46.44,46.46,46.37,46.46,38163.0,43.6386,43.6574,43.5728,43.6574,38163.0
2022-04-14 12:55:00,46.48,46.51,46.41,46.51,30815.0,43.6762,43.7044,43.6104,43.7044,30815.0
2022-04-14 13:00:00,46.51,46.67,46.5,46.67,125223.0,43.7044,43.8547,43.695,43.8547,125223.0
2022-04-14 13:05:00,46.67,46.7,46.6,46.64,35079.0,43.8547,43.8829,43.789,43.8266,35079.0
2022-04-14 13:10:00,46.65,46.65,46.58,46.65,37908.0,43.836,43.836,43.7702,43.836,37908.0
2022-04-14 13:15:00,46.66,46.67,46.5,46.5,53683.0,43.8453,43.8547,43.695,43.695,53683.0
2022-04-14 13:20:00,46.52,46.6,46.51,46.57,24956.0,43.7138,43.789,43.7044,43.7608,24956.0
2022-04-14 13:25:00,46.57,46.61,46.51,46.52,53174.0,43.7608,43.7984,43.7044,43.7138,53174.0
2022-04-14 13:30:00,46.52,46.6,46.51,46.6,62439.0,43.7138,43.789,43.7044,43.789,62439.0
2022-04-14 13:35:00,46.6,46.63,46.56,46.56,25779.0,43.789,43.8172,43.7514,43.7514,25779.0
2022-04-14 13:40:00,46.57,46.66,46.56,46.61,40251.0,43.7608,43.8453,43.7514,43.7984,40251.0
2022-04-14 13:45:00,46.61,46.66,46.6,46.66,22827.0,43.7984,43.8453,43.789,43.8453,22827.0
2022-04-14 13:50:00,46.66,46.78,46.64,46.74,93789.0,43.8453,43.9581,43.8266,43.9205,93789.0
2022-04-14 13:55:00,46.73,46.74,46.66,46.7,43053.0,43.9111,43.9205,43.8453,43.8829,43053.0
2022-04-14 14:00:00,46.7,46.77,46.68,46.74,41853.0,43.8829,43.9487,43.8641,43.9205,41853.0
2022-04-14 14:05:00,46.73,46.75,46.69,46.7,54538.0,43.9111,43.9299,43.8735,43.8829,54538.0
2022-04-14 14:10:00,46.7,46.79,46.69,46.76,44405.0,43.8829,43.9675,43.8735,43.9393,44405.0
2022-04-14 14:15:00,46.76,46.77,46.7,46.72,31403.0,43.9393,43.9487,43.8829,43.9017,31403.0
2022-04-14 14:20:00,46.72,46.74,46.65,46.68,21619.0,43.9017,43.9205,43.836,43.8641,21619.0
2022-04-14 14:25:00,46.68,46.75,46.64,46.73,41177.0,43.8641,43.9299,43.8266,43.9111,41177.0
2022-04-14 14:30:00,46.73,46.79,46.73,46.77,36080.0,43.9111,43.9675,43.9111,43.9487,36080.0
2022-04-14 14:35:00,46.77,46.79,46.7,46.72,32693.0,43.9487,43.9675,43.8829,43.9017,32693.0
2022-04-14 14:40:00,46.72,46.75,46.69,46.75,20009.0,43.9017,43.9299,43.8735,43.9299,20009.0
2022-04-14 14:45:00,46.75,46.76,46.72,46.74,27289.0,43.9299,43.9393,43.9017,43.9205,27289.0
2022-04-14 14:50:00,46.75,46.77,46.65,46.66,24536.0,43.9299,43.9487,43.836,43.8453,24536.0
2022-04-14 14:55:00,46.66,46.66,46.57,46.62,23602.0,43.8453,43.8453,43.7608,43.8078,23602.0
2022-04-14 15:00:00,46.6,46.61,46.52,46.52,32467.0,43.789,43.7984,43.7138,43.7138,32467.0
2022-04-14 15:05:00,46.52,46.59,46.51,46.55,26761.0,43.7138,43.7796,43.7044,43.742,26761.0
2022-04-14 15:10:00,46.55,46.62,46.51,46.6,35628.0,43.742,43.8078,43.7044,43.789,35628.0
2022-04-14 15:15:00,46.6,46.65,46.58,46.65,35877.0,43.789,43.836,43.7702,43.836,35877.0
2022-04-14 15:20:00,46.65,46.68,46.59,46.67,58239.0,43.836,43.8641,43.7796,43.8547,58239.0
2022-04-14 15:25:00,46.67,46.67,46.56,46.62,46416.0,43.8547,43.8547,43.7514,43.8078,46416.0
2022-04-14 15:30:00,46.61,46.67,46.59,46.62,83256.0,43.7984,43.8547,43.7796,43.8078,83256.0
2022-04-14 15:35:00,46.61,46.68,46.6,46.64,89234.0,43.7984,43.8641,43.789,43.8266,89234.0
2022-04-14 15:40:00,46.64,46.75,46.64,46.75,81851.0,43.8266,43.9299,43.8266,43.9299,81851.0
2022-04-14 15:45:00,46.76,46.76,46.64,46.67,117257.0,43.9393,43.9393,43.8266,43.8547,117257.0
2022-04-14 15:50:00,46.67,46.71,46.61,46.71,168051.0,43.8547,43.8923,43.7984,43.8923,168051.0
2022-04-14 15:55:00,46.71,46.79,46.69,46.76,436420.0,43.8923,43.9675,43.8735,43.9393,436420.0
2022-04-18 09:30:00,46.45,46.53,46.2,46.38,139330.0,43.648,43.7232,43.4131,43.5822,139330.0
2022-04-18 09:35:00,46.39,46.8,46.38,46.67,26593.0,43.5916,43.9769,43.5822,43.8547,26593.0
2022-04-18 09:40:00,46.66,46.72,46.57,46.64,37527.0,43.8453,43.9017,43.7608,43.8266,37527.0
2022-04-18 09:45:00,46.61,46.86,46.57,46.82,53840.0,43.7984,44.0333,43.7608,43.9957,53840.0
2022-04-18 09:50:00,46.76,46.84,46.64,46.72,46862.0,43.9393,44.0145,43.8266,43.9017,46862.0
2022-04-18 09:55:00,46.69,46.69,46.55,46.63,29533.0,43.8735,43.8735,43.742,43.8172,29533.0
2022-04-18 10:00:00,46.61,46.74,46.6,46.73,23885.0,43.7984,43.9205,43.789,43.9111,23885.0
2022-04-18 10:05:00,46.74,46.75,46.32,46.34,53302.0,43.9205,43.9299,43.5259,43.5447,53302.0
2022-04-18 10:10:00,46.34,46.53,46.32,46.49,35070.0,43.5447,43.7232,43.5259,43.6856,35070.0
2022-04-18 10:15:00,46.5,46.63,46.49,46.57,42248.0,43.695,43.8172,43.6856,43.7608,42248.0
2022-04-18 10:20:00,46.61,46.73,46.59,46.72,28207.0,43.7984,43.9111,43.7796,43.9017,28207.0
2022-04-18 10:25:00,46.73,46.78,46.56,46.56,116467.0,43.9111,43.9581,43.7514,43.7514,116467.0
2022-04-18 10:30:00,46.55,46.67,46.55,46.63,65285.0,43.742,43.8547,43.742,43.8172,65285.0
2022-04-18 10:35:00,46.64,46.69,46.56,46.69,76064.0,43.8266,43.8735,43.7514,43.8735,76064.0
2022-04-18 10:40:00,46.69,46.79,46.69,46.7,128224.0,43.8735,43.9675,43.8735,43.8829,128224.0
2022-04-18 10:45:00,46.71,46.77,46.7,46.74,63817.0,43.8923,43.9487,43.8829,43.9205,63817.0
2022-04-18 10:50:00,46.74,46.82,46.71,46.81,55307.0,43.9205,43.9957,43.8923,43.9863,55307.0
2022-04-18 10:55:00,46.81,46.83,46.64,46.76,81236.0,43.9863,44.0051,43.8266,43.9393,81236.0
2022-04-18 11:00:00,46.75,46.85,46.73,46.84,57078.0,43.9299,44.0239,43.9111,44.0145,57078.0
2022-04-18 11:05:00,46.84,46.87,46.75,46.78,55716.0,44.0145,44.0427,43.9299,43.9581,55716.0
2022-04-18 11:10:00,46.78,46.82,46.75,46.77,29760.0,43.9581,43.9957,43.9299,43.9487,29760.0
2022-04-18 11:15:00,46.75,46.77,46.65,46.7,29502.0,43.9299,43.9487,43.836,43.8829,29502.0
2022-04-18 11:20:00,46.69,46.72,46.52,46.55,27102.0,43.8735,43.9017,43.7138,43.742,27102.0
2022-04-18 11:25:00,46.54,46.59,46.46,46.51,34779.0,43.7326,43.7796,43.6574,43.7044,34779.0
2022-04-18 11:30:00,46.5,46.55,46.47,46.49,21371.0,43.695,43.742,43.6668,43.6856,21371.0
2022-04-18 11:35:00,46.49,46.51,46.37,46.38,17349.0,43.6856,43.7044,43.5728,43.5822,17349.0
2022-04-18 11:40:00,46.39,46.44,46.36,46.41,22447.0,43.5916,43.6386,43.5634,43.6104,22447.0
2022-04-18 11:45:00,46.41,46.46,46.35,46.36,28181.0,43.6104,43.6574,43.554,43.5634,28181.0
2022-04-18 11:50:00,46.35,46.39,46.32,46.35,16623.0,43.554,43.5916,43.5259,43.554,16623.0
2022-04-18 11:55:00,46.35,46.39,46.32,46.34,16108.0,43.554,43.5916,43.5259,43.5447,16108.0
2022-04-18 12:00:00,46.34,46.34,46.15,46.2,56899.0,43.5447,43.5447,43.3661,43.4131,56899.0
2022-04-18 12:05:00,46.19,46.19,46.13,46.16,23454.0,43.4037,43.4037,43.3473,43.3755,23454.0
2022-04-18 12:10:00,46.17,46.21,46.15,46.15,16580.0,43.3849,43.4225,43.3661,43.3661,16580.0
2022-04-18 12:15:00,46.16,46.16,46.07,46.09,23981.0,43.3755,43.3755,43.2909,43.3097,23981.0
2022-04-18 12:20:00,46.09,46.11,46.05,46.11,19414.0,43.3097,43.3285,43.2721,43.3285,19414.0
2022-04-18 12:25:00,46.1,46.12,46.04,46.07,29515.0,43.3191,43.3379,43.2627,43.2909,29515.0
2022-04-18 12:30:00,46.07,46.16,46.06,46.13,43780.0,43.2909,43.3755,43.2815,43.3473,43780.0
2022-04-18 12:35:00,46.13,46.25,46.13,46.19,87995.0,43.3473,43.4601,43.3473,43.4037,87995.0
2022-04-18 12:40:00,46.2,46.27,46.17,46.27,24305.0,43.4131,43.4789,43.3849,43.4789,24305.0
2022-04-18 12:45:00,46.26,46.28,46.22,46.25,20215.0,43.4695,43.4883,43.4319,43.4601,20215.0
2022-04-18 12:50:00,46.26,46.31,46.26,46.28,18828.0,43.4695,43.5165,43.4695,43.4883,18828.0
2022-04-18 12:55:00,46.28,46.29,46.21,46.27,23064.0,43.4883,43.4977,43.4225,43.4789,23064.0
2022-04-18 13:00:00,46.27,46.3,46.21,46.23,91701.0,43.4789,43.5071,43.4225,43.4413,91701.0
2022-04-18 13:05:00,46.23,46.27,46.2,46.27,15191.0,43.4413,43.4789,43.4131,43.4789,15191.0
2022-04-18 13:10:00,46.27,46.3,46.24,46.25,25701.0,43.4789,43.5071,43.4507,43.4601,25701.0
2022-04-18 13:15:00,46.24,46.3,46.21,46.3,37827.0,43.4507,43.5071,43.4225,43.5071,37827.0
2022-04-18 13:20:00,46.29,46.36,46.28,46.31,30448.0,43.4977,43.5634,43.4883,43.5165,30448.0
2022-04-18 13:25:00,46.29,46.36,46.25,46.33,42477.0,43.4977,43.5634,43.4601,43.5353,42477.0
2022-04-18 13:30:00,46.33,46.46,46.32,46.46,58239.0,43.5353,43.6574,43.5259,43.6574,58239.0
2022-04-18 13:35:00,46.45,46.59,46.44,46.55,34132.0,43.648,43.7796,43.6386,43.742,34132.0
2022-04-18 13:40:00,46.55,46.57,46.43,46.44,21617.0,43.742,43.7608,43.6292,43.6386,21617.0
2022-04-18 13:45:00,46.45,46.48,46.39,46.47,17003.0,43.648,43.6762,43.5916,43.6668,17003.0
2022-04-18 13:50:00,46.46,46.49,46.43,46.47,16349.0,43.6574,43.6856,43.6292,43.6668,16349.0
2022-04-18 13:55:00,46.48,46.53,46.43,46.47,38627.0,43.6762,43.7232,43.6292,43.6668,38627.0
2022-04-18 14:00:00,46.46,46.51,46.44,46.45,22687.0,43.6574,43.7044,43.6386,43.648,22687.0
2022-04-18 14:05:00,46.45,46.49,46.39,46.43,16840.0,43.648,43.6856,43.5916,43.6292,16840.0
2022-04-18 14:10:00,46.43,46.47,46.42,46.42,14462.0,43.6292,43.6668,43.6198,43.6198,14462.0
2022-04-18 14:15:00,46.43,46.48,46.31,46.31,44116.0,43.6292,43.6762,43.5165,43.5165,44116.0
2022-04-18 14:20:00,46.3,46.38,46.3,46.36,41810.0,43.5071,43.5822,43.5071,43.5634,41810.0
2022-04-18 14:25:00,46.38,46.39,46.31,46.34,61551.0,43.5822,43.5916,43.5165,43.5447,61551.0
2022-04-18 14:30:00,46.36,46.4,46.33,46.34,35121.0,43.5634,43.601,43.5353,43.5447,35121.0
2022-04-18 14:35:00,46.34,46.36,46.3,46.31,23249.0,43.5447,43.5634,43.5071,43.5165,23249.0
2022-04-18 14:40:00,46.32,46.35,46.27,46.29,22060.0,43.5259,43.554,43.4789,43.4977,22060.0
2022-04-18 14:45:00,46.29,46.29,46.24,46.27,21527.0,43.4977,43.4977,43.4507,43.4789,21527.0
2022-04-18 14:50:00,46.27,46.33,46.25,46.3,25045.0,43.4789,43.5353,43.4601,43.5071,25045.0
2022-04-18 14:55:00,46.3,46.36,46.26,46.34,29787.0,43.5071,43.5634,43.4695,43.5447,29787.0
2022-04-18 15:00:00,46.34,46.35,46.26,46.27,28748.0,43.5447,43.554,43.4695,43.4789,28748.0
2022-04-18 15:05:00,46.27,46.31,46.24,46.29,47243.0,43.4789,43.5165,43.4507,43.4977,47243.0
2022-04-18 15:10:00,46.3,46.32,46.22,46.27,40584.0,43.5071,43.5259,43.4319,43.4789,40584.0
2022-04-18 15:15:00,46.27,46.31,46.24,46.28,27879.0,43.4789,43.5165,43.4507,43.4883,27879.0
2022-04-18 15:20:00,46.28,46.29,46.21,46.26,100418.0,43.4883,43.4977,43.4225,43.4695,100418.0
2022-04-18 15:25:00,46.25,46.27,46.18,46.25,65124.0,43.4601,43.4789,43.3943,43.4601,65124.0
2022-04-18 15:30:00,46.24,46.24,46.14,46.22,91451.0,43.4507,43.4507,43.3567,43.4319,91451.0
2022-04-18 15:35:00,46.2,46.2,46.14,46.17,110691.0,43.4131,43.4131,43.3567,43.3849,110691.0
2022-04-18 15:40:00,46.18,46.25,46.13,46.23,69855.0,43.3943,43.4601,43.3473,43.4413,69855.0
2022-04-18 15:45:00,46.23,46.24,46.14,46.14,64737.0,43.4413,43.4507,43.3567,43.3567,64737.0
2022-04-18 15:50:00,46.14,46.24,46.09,46.2,111789.0,43.3567,43.4507,43.3097,43.4131,111789.0
2022-04-18 15:55:00,46.2,46.27,46.18,46.27,193912.0,43.4131,43.4789,43.3943,43.4789,193912.0
2022-04-19 09:30:00,46.62,46.99,46.62,46.9,135337.0,43.8078,44.1554,43.8078,44.0709,135337.0
2022-04-19 09:35:00,46.84,46.93,46.75,46.82,95142.0,44.0145,44.0991,43.9299,43.9957,95142.0
2022-04-19 09:40:00,46.84,46.98,46.78,46.94,89830.0,44.0145,44.146,43.9581,44.1085,89830.0
2022-04-19 09:45:00,46.94,46.94,46.73,46.77,71576.0,44.1085,44.1085,43.9111,43.9487,71576.0
2022-04-19 09:50:00,46.73,46.9,46.64,46.8,77531.0,43.9111,44.0709,43.8266,43.9769,77531.0
2022-04-19 09:55:00,46.8,47.08,46.75,46.99,100640.0,43.9769,44.24,43.9299,44.1554,100640.0
2022-04-19 10:00:00,47.0,47.16,46.99,47.06,66390.0,44.1648,44.3152,44.1554,44.2212,66390.0
2022-04-19 10:05:00,47.07,47.16,47.0,47.11,115489.0,44.2306,44.3152,44.1648,44.2682,115489.0
2022-04-19 10:10:00,47.13,47.23,47.09,47.21,60039.0,44.287,44.381,44.2494,44.3622,60039.0
2022-04-19 10:15:00,47.22,47.22,47.08,47.16,53936.0,44.3716,44.3716,44.24,44.3152,53936.0
2022-04-19 10:20:00,47.15,47.2,47.0,47.17,57341.0,44.3058,44.3528,44.1648,44.3246,57341.0
2022-04-19 10:25:00,47.16,47.24,47.1,47.19,19867.0,44.3152,44.3904,44.2588,44.3434,19867.0
2022-04-19 10:30:00,47.2,47.37,47.18,47.35,94072.0,44.3528,44.5125,44.334,44.4937,94072.0
2022-04-19 10:35:00,47.35,47.39,47.28,47.29,67419.0,44.4937,44.5313,44.4279,44.4373,67419.0
2022-04-19 10:40:00,47.27,47.39,47.26,47.38,71782.0,44.4186,44.5313,44.4092,44.5219,71782.0
2022-04-19 10:45:00,47.37,47.39,47.29,47.38,61754.0,44.5125,44.5313,44.4373,44.5219,61754.0
2022-04-19 10:50:00,47.38,47.45,47.32,47.34,58893.0,44.5219,44.5877,44.4655,44.4843,58893.0
2022-04-19 10:55:00,47.33,47.46,47.32,47.44,53811.0,44.4749,44.5971,44.4655,44.5783,53811.0
2022-04-19 11:00:00,47.43,47.48,47.37,47.47,50172.0,44.5689,44.6159,44.5125,44.6065,50172.0
2022-04-19 11:05:00,47.46,47.51,47.38,47.43,90877.0,44.5971,44.6441,44.5219,44.5689,90877.0
2022-04-19 11:10:00,47.44,47.5,47.4,47.48,50364.0,44.5783,44.6347,44.5407,44.6159,50364.0
2022-04-19 11:15:00,47.48,47.52,47.4,47.45,70476.0,44.6159,44.6535,44.5407,44.5877,70476.0
2022-04-19 11:20:00,47.44,47.51,47.39,47.51,27144.0,44.5783,44.6441,44.5313,44.6441,27144.0
2022-04-19 11:25:00,47.5,47.59,47.49,47.55,67714.0,44.6347,44.7192,44.6253,44.6817,67714.0
2022-04-19 11:30:00,47.57,47.61,47.55,47.56,39336.0,44.7005,44.738,44.6817,44.6911,39336.0
2022-04-19 11:35:00,47.58,47.58,47.46,47.54,31451.0,44.7099,44.7099,44.5971,44.6723,31451.0
2022-04-19 11:40:00,47.54,47.54,47.38,47.45,31651.0,44.6723,44.6723,44.5219,44.5877,31651.0
2022-04-19 11:45:00,47.44,47.48,47.37,47.38,18927.0,44.5783,44.6159,44.5125,44.5219,18927.0
2022-04-19 11:50:00,47.37,47.44,47.35,47.36,24349.0,44.5125,44.5783,44.4937,44.5031,24349.0
2022-04-19 11:55:00,47.36,47.36,47.25,47.26,42542.0,44.5031,44.5031,44.3998,44.4092,42542.0
2022-04-19 12:00:00,47.27,47.31,47.16,47.17,59833.0,44.4186,44.4561,44.3152,44.3246,59833.0
2022-04-19 12:05:00,47.2,47.23,47.13,47.15,35316.0,44.3528,44.381,44.287,44.3058,35316.0
2022-04-19 12:10:00,47.15,47.24,47.14,47.24,27453.0,44.3058,44.3904,44.2964,44.3904,27453.0
2022-04-19 12:15:00,47.24,47.38,47.23,47.33,40113.0,44.3904,44.5219,44.381,44.4749,40113.0
2022-04-19 12:20:00,47.33,47.33,47.26,47.32,18905.0,44.4749,44.4749,44.4092,44.4655,18905.0
2022-04-19 12:25:00,47.32,47.34,47.28,47.29,20487.0,44.4655,44.4843,44.4279,44.4373,20487.0
2022-04-19 12:30:00,47.3,47.34,47.29,47.34,30564.0,44.4467,44.4843,44.4373,44.4843,30564.0
2022-04-19 12:35:00,47.35,47.4,47.29,47.32,34721.0,44.4937,44.5407,44.4373,44.4655,34721.0
2022-04-19 12:40:00,47.33,47.38,47.28,47.29,25592.0,44.4749,44.5219,44.4279,44.4373,25592.0
2022-04-19 12:45:00,47.28,47.36,47.26,47.35,37751.0,44.4279,44.5031,44.4092,44.4937,37751.0
2022-04-19 12:50:00,47.34,47.34,47.3,47.32,22276.0,44.4843,44.4843,44.4467,44.4655,22276.0
2022-04-19 12:55:00,47.33,47.43,47.32,47.36,31723.0,44.4749,44.5689,44.4655,44.5031,31723.0
2022-04-19 13:00:00,47.37,47.49,47.36,47.44,27688.0,44.5125,44.6253,44.5031,44.5783,27688.0
2022-04-19 13:05:00,47.44,47.47,47.39,47.4,21394.0,44.5783,44.6065,44.5313,44.5407,21394.0
2022-04-19 13:10:00,47.41,47.46,47.37,47.44,22304.0,44.5501,44.5971,44.5125,44.5783,22304.0
2022-04-19 13:15:00,47.43,47.49,47.4,47.4,27094.0,44.5689,44.6253,44.5407,44.5407,27094.0
2022-04-19 13:20:00,47.39,47.41,47.37,47.4,21154.0,44.5313,44.5501,44.5125,44.5407,21154.0
2022-04-19 13:25:00,47.4,47.47,47.39,47.43,48712.0,44.5407,44.6065,44.5313,44.5689,48712.0
2022-04-19 13:30:00,47.43,47.53,47.41,47.52,65854.0,44.5689,44.6629,44.5501,44.6535,65854.0
2022-04-19 13:35:00,47.53,47.53,47.45,47.51,19642.0,44.6629,44.6629,44.5877,44.6441,19642.0
2022-04-19 13:40:00,47.5,47.51,47.46,47.48,47832.0,44.6347,44.6441,44.5971,44.6159,47832.0
2022-04-19 13:45:00,47.47,47.47,47.37,47.45,21368.0,44.6065,44.6065,44.5125,44.5877,21368.0
2022-04-19 13:50:00,47.45,47.45,47.28,47.28,53170.0,44.5877,44.5877,44.4279,44.4279,53170.0
2022-04-19 13:55:00,47.29,47.3,47.25,47.26,26146.0,44.4373,44.4467,44.3998,44.4092,26146.0
2022-04-19 14:00:00,47.25,47.28,47.21,47.28,38582.0,44.3998,44.4279,44.3622,44.4279,38582.0
2022-04-19 14:05:00,47.27,47.31,47.24,47.28,29751.0,44.4186,44.4561,44.3904,44.4279,29751.0
2022-04-19 14:10:00,47.29,47.3,47.18,47.24,58934.0,44.4373,44.4467,44.334,44.3904,58934.0
2022-04-19 14:15:00,47.24,47.26,47.15,47.18,35286.0,44.3904,44.4092,44.3058,44.334,35286.0
2022-04-19 14:20:00,47.17,47.23,47.17,47.19,21470.0,44.3246,44.381,44.3246,44.3434,21470.0
2022-04-19 14:25:00,47.19,47.25,47.14,47.23,26933.0,44.3434,44.3998,44.2964,44.381,26933.0
2022-04-19 14:30:00,47.22,47.25,47.19,47.19,18927.0,44.3716,44.3998,44.3434,44.3434,18927.0
2022-04-19 14:35:00,47.2,47.28,47.2,47.27,21486.0,44.3528,44.4279,44.3528,44.4186,21486.0
2022-04-19 14:40:00,47.27,47.29,47.2,47.21,36022.0,44.4186,44.4373,44.3528,44.3622,36022.0
2022-04-19 14:45:00,47.22,47.27,47.2,47.24,44521.0,44.3716,44.4186,44.3528,44.3904,44521.0
2022-04-19 14:50:00,47.24,47.31,47.23,47.3,24877.0,44.3904,44.4561,44.381,44.4467,24877.0
2022-04-19 14:55:00,47.29,47.43,47.29,47.4,35686.0,44.4373,44.5689,44.4373,44.5407,35686.0
2022-04-19 15:00:00,47.4,47.42,47.27,47.29,35347.0,44.5407,44.5595,44.4186,44.4373,35347.0
2022-04-19 15:05:00,47.28,47.38,47.28,47.38,29169.0,44.4279,44.5219,44.4279,44.5219,29169.0
2022-04-19 15:10:00,47.37,47.47,47.33,47.46,57848.0,44.5125,44.6065,44.4749,44.5971,57848.0
2022-04-19 15:15:00,47.46,47.5,47.41,47.46,225707.0,44.5971,44.6347,44.5501,44.5971,225707.0
2022-04-19 15:20:00,47.47,47.55,47.4,47.55,171817.0,44.6065,44.6817,44.5407,44.6817,171817.0
2022-04-19 15:25:00,47.54,47.56,47.49,47.51,65965.0,44.6723,44.6911,44.6253,44.6441,65965.0
2022-04-19 15:30:00,47.51,47.7,47.49,47.59,146468.0,44.6441,44.8226,44.6253,44.7192,146468.0
2022-04-19 15:35:00,47.59,47.62,47.55,47.6,127051.0,44.7192,44.7474,44.6817,44.7286,127051.0
2022-04-19 15:40:00,47.6,47.61,47.45,47.5,123945.0,44.7286,44.738,44.5877,44.6347,123945.0
2022-04-19 15:45:00,47.5,47.5,47.42,47.43,122142.0,44.6347,44.6347,44.5595,44.5689,122142.0
2022-04-19 15:50:00,47.43,47.55,47.38,47.39,141928.0,44.5689,44.6817,44.5219,44.5313,141928.0
2022-04-19 15:55:00,47.39,47.39,47.31,47.36,228107.0,44.5313,44.5313,44.4561,44.5031,228107.0
2022-04-20 09:30:00,47.57,47.81,47.44,47.81,179100.0,44.7005,44.926,44.5783,44.926,179100.0
2022-04-20 09:35:00,47.8,48.07,47.8,48.0,118922.0,44.9166,45.1703,44.9166,45.1045,118922.0
2022-04-20 09:40:00,48.01,48.04,47.53,47.53,97006.0,45.1139,45.1421,44.6629,44.6629,97006.0
2022-04-20 09:45:00,47.5,47.65,47.36,47.62,81866.0,44.6347,44.7756,44.5031,44.7474,81866.0
2022-04-20 09:50:00,47.58,47.75,47.5,47.62,68385.0,44.7099,44.8696,44.6347,44.7474,68385.0
2022-04-20 09:55:00,47.58,47.7,47.5,47.55,50426.0,44.7099,44.8226,44.6347,44.6817,50426.0
2022-04-20 10:00:00,47.55,47.64,47.34,47.41,56142.0,44.6817,44.7662,44.4843,44.5501,56142.0
2022-04-20 10:05:00,47.4,47.4,47.19,47.35,50759.0,44.5407,44.5407,44.3434,44.4937,50759.0
2022-04-20 10:10:00,47.34,47.45,47.27,47.42,30603.0,44.4843,44.5877,44.4186,44.5595,30603.0
2022-04-20 10:15:00,47.41,47.59,47.4,47.5,40206.0,44.5501,44.7192,44.5407,44.6347,40206.0
2022-04-20 10:20:00,47.5,47.59,47.49,47.53,52925.0,44.6347,44.7192,44.6253,44.6629,52925.0
2022-04-20 10:25:00,47.54,47.54,47.37,47.47,43489.0,44.6723,44.6723,44.5125,44.6065,43489.0
2022-04-20 10:30:00,47.47,47.66,47.33,47.64,63298.0,44.6065,44.785,44.4749,44.7662,63298.0
2022-04-20 10:35:00,47.63,47.69,47.56,47.62,28712.0,44.7568,44.8132,44.6911,44.7474,28712.0
2022-04-20 10:40:00,47.64,47.75,47.62,47.69,71117.0,44.7662,44.8696,44.7474,44.8132,71117.0
2022-04-20 10:45:00,47.68,47.79,47.62,47.63,45327.0,44.8038,44.9072,44.7474,44.7568,45327.0
2022-04-20 10:50:00,47.63,47.72,47.61,47.65,42316.0,44.7568,44.8414,44.738,44.7756,42316.0
2022-04-20 10:55:00,47.65,47.65,47.55,47.55,30157.0,44.7756,44.7756,44.6817,44.6817,30157.0
2022-04-20 11:00:00,47.56,47.56,47.47,47.5,46834.0,44.6911,44.6911,44.6065,44.6347,46834.0
2022-04-20 11:05:00,47.49,47.57,47.41,47.42,30314.0,44.6253,44.7005,44.5501,44.5595,30314.0
2022-04-20 11:10:00,47.41,47.44,47.35,47.39,35572.0,44.5501,44.5783,44.4937,44.5313,35572.0
2022-04-20 11:15:00,47.39,47.43,47.32,47.33,25869.0,44.5313,44.5689,44.4655,44.4749,25869.0
2022-04-20 11:20:00,47.35,47.36,47.25,47.29,41209.0,44.4937,44.5031,44.3998,44.4373,41209.0
2022-04-20 11:25:00,47.3,47.36,47.26,47.34,53778.0,44.4467,44.5031,44.4092,44.4843,53778.0
2022-04-20 11:30:00,47.34,47.46,47.32,47.44,23874.0,44.4843,44.5971,44.4655,44.5783,23874.0
2022-04-20 11:35:00,47.42,47.47,47.41,47.45,15582.0,44.5595,44.6065,44.5501,44.5877,15582.0
2022-04-20 11:40:00,47.44,47.54,47.38,47.39,54584.0,44.5783,44.6723,44.5219,44.5313,54584.0
2022-04-20 11:45:00,47.39,47.44,47.31,47.37,56458.0,44.5313,44.5783,44.4561,44.5125,56458.0
2022-04-20 11:50:00,47.37,47.42,47.2,47.2,43353.0,44.5125,44.5595,44.3528,44.3528,43353.0
2022-04-20 11:55:00,47.21,47.24,47.16,47.22,92739.0,44.3622,44.3904,44.3152,44.3716,92739.0
2022-04-20 12:00:00,47.22,47.42,47.21,47.4,52091.0,44.3716,44.5595,44.3622,44.5407,52091.0
2022-04-20 12:05:00,47.4,47.45,47.34,47.44,37409.0,44.5407,44.5877,44.4843,44.5783,37409.0
2022-04-20 12:10:00,47.44,47.48,47.33,47.34,33607.0,44.5783,44.6159,44.4749,44.4843,33607.0
2022-04-20 12:15:00,47.34,47.37,47.32,47.36,9932.0,44.4843,44.5125,44.4655,44.5031,9932.0
2022-04-20 12:20:00,47.36,47.42,47.29,47.4,12674.0,44.5031,44.5595,44.4373,44.5407,12674.0
2022-04-20 12:25:00,47.4,47.4,47.26,47.27,22834.0,44.5407,44.5407,44.4092,44.4186,22834.0
2022-04-20 12:30:00,47.28,47.42,47.28,47.41,25968.0,44.4279,44.5595,44.4279,44.5501,25968.0
2022-04-20 12:35:00,47.4,47.45,47.37,47.43,24059.0,44.5407,44.5877,44.5125,44.5689,24059.0
2022-04-20 12:40:00,47.43,47.44,47.31,47.37,33164.0,44.5689,44.5783,44.4561,44.5125,33164.0
2022-04-20 12:45:00,47.36,47.42,47.35,47.4,9719.0,44.5031,44.5595,44.4937,44.5407,9719.0
2022-04-20 12:50:00,47.4,47.53,47.4,47.5,33675.0,44.5407,44.6629,44.5407,44.6347,33675.0
2022-04-20 12:55:00,47.51,47.51,47.47,47.5,26571.0,44.6441,44.6441,44.6065,44.6347,26571.0
2022-04-20 13:00:00,47.49,47.59,47.48,47.59,101995.0,44.6253,44.7192,44.6159,44.7192,101995.0
2022-04-20 13:05:00,47.59,47.62,47.54,47.56,55064.0,44.7192,44.7474,44.6723,44.6911,55064.0
2022-04-20 13:10:00,47.56,47.65,47.54,47.64,43802.0,44.6911,44.7756,44.6723,44.7662,43802.0
2022-04-20 13:15:00,47.64,47.67,47.5,47.51,61527.0,44.7662,44.7944,44.6347,44.6441,61527.0
2022-04-20 13:20:00,47.5,47.57,47.46,47.55,34884.0,44.6347,44.7005,44.5971,44.6817,34884.0
2022-04-20 13:25:00,47.55,47.6,47.51,47.57,59113.0,44.6817,44.7286,44.6441,44.7005,59113.0
2022-04-20 13:30:00,47.57,47.65,47.56,47.58,25802.0,44.7005,44.7756,44.6911,44.7099,25802.0
2022-04-20 13:35:00,47.59,47.62,47.5,47.51,35642.0,44.7192,44.7474,44.6347,44.6441,35642.0
2022-04-20 13:40:00,47.52,47.59,47.51,47.55,39726.0,44.6535,44.7192,44.6441,44.6817,39726.0
2022-04-20 13:45:00,47.55,47.67,47.54,47.62,37785.0,44.6817,44.7944,44.6723,44.7474,37785.0
2022-04-20 13:50:00,47.62,47.64,47.55,47.58,20350.0,44.7474,44.7662,44.6817,44.7099,20350.0
2022-04-20 13:55:00,47.57,47.59,47.52,47.58,18928.0,44.7005,44.7192,44.6535,44.7099,18928.0
2022-04-20 14:00:00,47.59,47.61,47.53,47.59,47939.0,44.7192,44.738,44.6629,44.7192,47939.0
2022-04-20 14:05:00,47.59,47.61,47.49,47.52,25135.0,44.7192,44.738,44.6253,44.6535,25135.0
2022-04-20 14:10:00,47.51,47.52,47.4,47.46,81748.0,44.6441,44.6535,44.5407,44.5971,81748.0
2022-04-20 14:15:00,47.45,47.52,47.42,47.45,50554.0,44.5877,44.6535,44.5595,44.5877,50554.0
2022-04-20 14:20:00,47.44,47.46,47.33,47.38,165101.0,44.5783,44.5971,44.4749,44.5219,165101.0
2022-04-20 14:25:00,47.37,47.5,47.34,47.47,104935.0,44.5125,44.6347,44.4843,44.6065,104935.0
2022-04-20 14:30:00,47.47,47.5,47.38,47.39,55011.0,44.6065,44.6347,44.5219,44.5313,55011.0
2022-04-20 14:35:00,47.39,47.43,47.35,47.41,80234.0,44.5313,44.5689,44.4937,44.5501,80234.0
2022-04-20 14:40:00,47.41,47.42,47.32,47.36,39910.0,44.5501,44.5595,44.4655,44.5031,39910.0
2022-04-20 14:45:00,47.37,47.41,47.34,47.37,27742.0,44.5125,44.5501,44.4843,44.5125,27742.0
2022-04-20 14:50:00,47.37,47.41,47.3,47.3,26640.0,44.5125,44.5501,44.4467,44.4467,26640.0
2022-04-20 14:55:00,47.3,47.42,47.28,47.42,68475.0,44.4467,44.5595,44.4279,44.5595,68475.0
2022-04-20 15:00:00,47.42,47.49,47.41,47.47,33464.0,44.5595,44.6253,44.5501,44.6065,33464.0
2022-04-20 15:05:00,47.47,47.48,47.39,47.46,50085.0,44.6065,44.6159,44.5313,44.5971,50085.0
2022-04-20 15:10:00,47.45,47.54,47.43,47.51,66181.0,44.5877,44.6723,44.5689,44.6441,66181.0
2022-04-20 15:15:00,47.51,47.57,47.48,47.53,78261.0,44.6441,44.7005,44.6159,44.6629,78261.0
2022-04-20 15:20:00,47.52,47.53,47.44,47.49,39490.0,44.6535,44.6629,44.5783,44.6253,39490.0
2022-04-20 15:25:00,47.49,47.56,47.49,47.52,36915.0,44.6253,44.6911,44.6253,44.6535,36915.0
2022-04-20 15:30:00,47.52,47.53,47.39,47.39,46360.0,44.6535,44.6629,44.5313,44.5313,46360.0
2022-04-20 15:35:00,47.4,47.45,47.37,47.41,100299.0,44.5407,44.5877,44.5125,44.5501,100299.0
2022-04-20 15:40:00,47.41,47.49,47.38,47.48,48618.0,44.5501,44.6253,44.5219,44.6159,48618.0
2022-04-20 15:45:00,47.49,47.53,47.46,47.47,71515.0,44.6253,44.6629,44.5971,44.6065,71515.0
2022-04-20 15:50:00,47.47,47.5,47.31,47.32,161899.0,44.6065,44.6347,44.4561,44.4655,161899.0
2022-04-20 15:55:00,47.33,47.35,47.28,47.32,283469.0,44.4749,44.4937,44.4279,44.4655,283469.0
2022-04-21 09:30:00,48.93,48.94,48.45,48.91,846828.0,45.9784,45.9878,45.5274,45.9596,846828.0
2022-04-21 09:35:00,48.88,49.11,48.82,48.91,295913.0,45.9314,46.1476,45.8751,45.9596,295913.0
2022-04-21 09:40:00,48.92,49.35,48.83,49.25,299905.0,45.969,46.3731,45.8844,46.2791,299905.0
2022-04-21 09:45:00,49.23,49.44,49.18,49.29,181463.0,46.2603,46.4577,46.2133,46.3167,181463.0
2022-04-21 09:50:00,49.3,49.6,49.29,49.51,346125.0,46.3261,46.608,46.3167,46.5234,346125.0
2022-04-21 09:55:00,49.52,49.69,49.49,49.57,241286.0,46.5328,46.6926,46.5046,46.5798,241286.0
2022-04-21 10:00:00,49.56,49.84,49.42,49.84,297079.0,46.5704,46.8335,46.4389,46.8335,297079.0
2022-04-21 10:05:00,49.83,49.97,49.71,49.95,221428.0,46.8241,46.9557,46.7114,46.9369,221428.0
2022-04-21 10:10:00,49.95,50.1,49.74,49.77,415643.0,46.9369,47.0778,46.7396,46.7677,415643.0
2022-04-21 10:15:00,49.76,49.77,49.54,49.62,136243.0,46.7583,46.7677,46.5516,46.6268,136243.0
2022-04-21 10:20:00,49.62,49.62,49.45,49.52,86188.0,46.6268,46.6268,46.467,46.5328,86188.0
2022-04-21 10:25:00,49.52,49.52,49.29,49.34,160794.0,46.5328,46.5328,46.3167,46.3637,160794.0
2022-04-21 10:30:00,49.34,49.72,49.3,49.71,185048.0,46.3637,46.7208,46.3261,46.7114,185048.0
2022-04-21 10:35:00,49.71,49.8,49.68,49.71,103331.0,46.7114,46.7959,46.6832,46.7114,103331.0
2022-04-21 10:40:00,49.72,49.78,49.65,49.73,150106.0,46.7208,46.7771,46.655,46.7302,150106.0
2022-04-21 10:45:00,49.73,49.75,49.55,49.61,122986.0,46.7302,46.749,46.561,46.6174,122986.0
2022-04-21 10:50:00,49.61,49.74,49.56,49.69,110942.0,46.6174,46.7396,46.5704,46.6926,110942.0
2022-04-21 10:55:00,49.67,49.72,49.55,49.64,86824.0,46.6738,46.7208,46.561,46.6456,86824.0
2022-04-21 11:00:00,49.64,49.68,49.41,49.47,245324.0,46.6456,46.6832,46.4295,46.4858,245324.0
2022-04-21 11:05:00,49.47,49.61,49.47,49.47,50763.0,46.4858,46.6174,46.4858,46.4858,50763.0
2022-04-21 11:10:00,49.47,49.57,49.44,49.51,49569.0,46.4858,46.5798,46.4577,46.5234,49569.0
2022-04-21 11:15:00,49.51,49.61,49.47,49.54,50870.0,46.5234,46.6174,46.4858,46.5516,50870.0
2022-04-21 11:20:00,49.55,49.59,49.5,49.58,56748.0,46.561,46.5986,46.514,46.5892,56748.0
2022-04-21 11:25:00,49.58,49.68,49.53,49.66,94851.0,46.5892,46.6832,46.5422,46.6644,94851.0
2022-04-21 11:30:00,49.65,49.69,49.55,49.62,80947.0,46.655,46.6926,46.561,46.6268,80947.0
2022-04-21 11:35:00,49.63,49.75,49.6,49.68,68218.0,46.6362,46.749,46.608,46.6832,68218.0
2022-04-21 11:40:00,49.68,49.73,49.55,49.55,189993.0,46.6832,46.7302,46.561,46.561,189993.0
2022-04-21 11:45:00,49.56,49.59,49.41,49.59,41208.0,46.5704,46.5986,46.4295,46.5986,41208.0
2022-04-21 11:50:00,49.57,49.6,49.5,49.52,64249.0,46.5798,46.608,46.514,46.5328,64249.0
2022-04-21 11:55:00,49.52,49.52,49.21,49.3,148856.0,46.5328,46.5328,46.2415,46.3261,148856.0
2022-04-21 12:00:00,49.3,49.32,49.16,49.18,65883.0,46.3261,46.3449,46.1945,46.2133,65883.0
2022-04-21 12:05:00,49.16,49.21,49.05,49.08,75838.0,46.1945,46.2415,46.0912,46.1194,75838.0
2022-04-21 12:10:00,49.08,49.16,49.01,49.1,91520.0,46.1194,46.1945,46.0536,46.1382,91520.0
2022-04-21 12:15:00,49.09,49.16,49.01,49.15,58836.0,46.1288,46.1945,46.0536,46.1851,58836.0
2022-04-21 12:20:00,49.15,49.16,49.05,49.08,51392.0,46.1851,46.1945,46.0912,46.1194,51392.0
2022-04-21 12:25:00,49.09,49.1,48.9,48.94,145834.0,46.1288,46.1382,45.9502,45.9878,145834.0
2022-04-21 12:30:00,48.94,48.95,48.84,48.9,135424.0,45.9878,45.9972,45.8938,45.9502,135424.0
2022-04-21 12:35:00,48.92,48.95,48.81,48.85,39296.0,45.969,45.9972,45.8657,45.9032,39296.0
2022-04-21 12:40:00,48.84,48.95,48.81,48.95,68837.0,45.8938,45.9972,45.8657,45.9972,68837.0
2022-04-21 12:45:00,48.94,48.99,48.88,48.98,51682.0,45.9878,46.0348,45.9314,46.0254,51682.0
2022-04-21 12:50:00,48.97,49.06,48.86,49.06,55192.0,46.016,46.1006,45.9126,46.1006,55192.0
2022-04-21 12:55:00,49.05,49.12,48.9,48.91,71989.0,46.0912,46.157,45.9502,45.9596,71989.0
2022-04-21 13:00:00,48.91,48.92,48.77,48.83,107463.0,45.9596,45.969,45.8281,45.8844,107463.0
2022-04-21 13:05:00,48.82,49.01,48.82,49.01,30844.0,45.8751,46.0536,45.8751,46.0536,30844.0
2022-04-21 13:10:00,49.02,49.02,48.89,48.94,49364.0,46.063,46.063,45.9408,45.9878,49364.0
2022-04-21 13:15:00,48.93,48.95,48.78,48.84,31057.0,45.9784,45.9972,45.8375,45.8938,31057.0
2022-04-21 13:20:00,48.82,48.97,48.81,48.9,38030.0,45.8751,46.016,45.8657,45.9502,38030.0
2022-04-21 13:25:00,48.9,48.99,48.86,48.96,69901.0,45.9502,46.0348,45.9126,46.0066,69901.0
2022-04-21 13:30:00,48.94,49.04,48.93,49.0,32412.0,45.9878,46.0818,45.9784,46.0442,32412.0
2022-04-21 13:35:00,49.01,49.01,48.88,48.92,23929.0,46.0536,46.0536,45.9314,45.969,23929.0
2022-04-21 13:40:00,48.92,49.1,48.91,49.07,47064.0,45.969,46.1382,45.9596,46.11,47064.0
2022-04-21 13:45:00,49.07,49.2,49.02,49.16,45413.0,46.11,46.2321,46.063,46.1945,45413.0
2022-04-21 13:50:00,49.16,49.18,49.08,49.11,32861.0,46.1945,46.2133,46.1194,46.1476,32861.0
2022-04-21 13:55:00,49.12,49.13,48.9,48.94,53000.0,46.157,46.1664,45.9502,45.9878,53000.0
2022-04-21 14:00:00,48.92,48.92,48.71,48.82,70046.0,45.969,45.969,45.7717,45.8751,70046.0
2022-04-21 14:05:00,48.81,48.95,48.8,48.94,43710.0,45.8657,45.9972,45.8563,45.9878,43710.0
2022-04-21 14:10:00,48.95,48.96,48.8,48.81,34094.0,45.9972,46.0066,45.8563,45.8657,34094.0
2022-04-21 14:15:00,48.81,48.87,48.78,48.8,47172.0,45.8657,45.922,45.8375,45.8563,47172.0
2022-04-21 14:20:00,48.78,48.83,48.61,48.62,48583.0,45.8375,45.8844,45.6777,45.6871,48583.0
2022-04-21 14:25:00,48.63,48.66,48.58,48.64,46545.0,45.6965,45.7247,45.6495,45.7059,46545.0
2022-04-21 14:30:00,48.64,48.75,48.61,48.75,38358.0,45.7059,45.8093,45.6777,45.8093,38358.0
2022-04-21 14:35:00,48.74,48.85,48.65,48.65,46692.0,45.7999,45.9032,45.7153,45.7153,46692.0
2022-04-21 14:40:00,48.66,48.7,48.55,48.64,38885.0,45.7247,45.7623,45.6213,45.7059,38885.0
2022-04-21 14:45:00,48.63,48.64,48.55,48.56,57474.0,45.6965,45.7059,45.6213,45.6307,57474.0
2022-04-21 14:50:00,48.56,48.59,48.45,48.46,47464.0,45.6307,45.6589,45.5274,45.5368,47464.0
2022-04-21 14:55:00,48.45,48.54,48.42,48.47,101732.0,45.5274,45.6119,45.4992,45.5462,101732.0
2022-04-21 15:00:00,48.47,48.5,48.22,48.26,232100.0,45.5462,45.5744,45.3112,45.3488,232100.0
2022-04-21 15:05:00,48.28,48.45,48.27,48.43,139166.0,45.3676,45.5274,45.3582,45.5086,139166.0
2022-04-21 15:10:00,48.43,48.47,48.38,48.47,48748.0,45.5086,45.5462,45.4616,45.5462,48748.0
2022-04-21 15:15:00,48.47,48.57,48.47,48.55,59131.0,45.5462,45.6401,45.5462,45.6213,59131.0
2022-04-21 15:20:00,48.55,48.63,48.5,48.59,137268.0,45.6213,45.6965,45.5744,45.6589,137268.0
2022-04-21 15:25:00,48.59,48.62,48.46,48.59,64817.0,45.6589,45.6871,45.5368,45.6589,64817.0
2022-04-21 15:30:00,48.59,48.59,48.38,48.38,100130.0,45.6589,45.6589,45.4616,45.4616,100130.0
2022-04-21 15:35:00,48.38,48.5,48.29,48.36,204486.0,45.4616,45.5744,45.377,45.4428,204486.0
2022-04-21 15:40:00,48.36,48.51,48.34,48.48,120528.0,45.4428,45.5838,45.424,45.5556,120528.0
2022-04-21 15:45:00,48.45,48.46,48.25,48.26,143041.0,45.5274,45.5368,45.3394,45.3488,143041.0
2022-04-21 15:50:00,48.25,48.41,48.25,48.36,208951.0,45.3394,45.4898,45.3394,45.4428,208951.0
2022-04-21 15:55:00,48.36,48.45,48.35,48.39,312553.0,45.4428,45.5274,45.4334,45.471,312553.0
2022-04-22 09:30:00,48.39,48.84,48.34,48.8,195929.0,45.471,45.8938,45.424,45.8563,195929.0
2022-04-22 09:35:00,48.78,48.9,48.49,48.49,144697.0,45.8375,45.9502,45.565,45.565,144697.0
2022-04-22 09:40:00,48.49,48.53,48.31,48.35,107651.0,45.565,45.6025,45.3958,45.4334,107651.0
2022-04-22 09:45:00,48.32,48.36,48.22,48.26,105511.0,45.4052,45.4428,45.3112,45.3488,105511.0
2022-04-22 09:50:00,48.25,48.33,48.08,48.12,95816.0,45.3394,45.4146,45.1797,45.2173,95816.0
2022-04-22 09:55:00,48.16,48.3,47.94,48.05,171939.0,45.2549,45.3864,45.0481,45.1515,171939.0
2022-04-22 10:00:00,48.04,48.14,47.99,48.01,81553.0,45.1421,45.2361,45.0951,45.1139,81553.0
2022-04-22 10:05:00,48.02,48.02,47.84,47.93,73436.0,45.1233,45.1233,44.9542,45.0387,73436.0
2022-04-22 10:10:00,47.91,48.06,47.84,47.85,75431.0,45.0199,45.1609,44.9542,44.9636,75431.0
2022-04-22 10:15:00,47.84,47.92,47.72,47.84,56125.0,44.9542,45.0293,44.8414,44.9542,56125.0
2022-04-22 10:20:00,47.84,47.88,47.59,47.66,54850.0,44.9542,44.9918,44.7192,44.785,54850.0
2022-04-22 10:25:00,47.66,47.76,47.61,47.72,56376.0,44.785,44.879,44.738,44.8414,56376.0
2022-04-22 10:30:00,47.71,47.79,47.68,47.72,49810.0,44.832,44.9072,44.8038,44.8414,49810.0
2022-04-22 10:35:00,47.73,47.81,47.64,47.67,66707.0,44.8508,44.926,44.7662,44.7944,66707.0
2022-04-22 10:40:00,47.68,47.71,47.39,47.47,86312.0,44.8038,44.832,44.5313,44.6065,86312.0
2022-04-22 10:45:00,47.47,47.53,47.4,47.41,60740.0,44.6065,44.6629,44.5407,44.5501,60740.0
2022-04-22 10:50:00,47.41,47.44,47.31,47.31,35607.0,44.5501,44.5783,44.4561,44.4561,35607.0
2022-04-22 10:55:00,47.33,47.35,47.24,47.28,28645.0,44.4749,44.4937,44.3904,44.4279,28645.0
2022-04-22 11:00:00,47.28,47.34,47.27,47.32,42852.0,44.4279,44.4843,44.4186,44.4655,42852.0
2022-04-22 11:05:00,47.32,47.57,47.31,47.53,65014.0,44.4655,44.7005,44.4561,44.6629,65014.0
2022-04-22 11:10:00,47.53,47.71,47.48,47.69,48838.0,44.6629,44.832,44.6159,44.8132,48838.0
2022-04-22 11:15:00,47.69,47.85,47.66,47.78,69005.0,44.8132,44.9636,44.785,44.8978,69005.0
2022-04-22 11:20:00,47.78,47.89,47.69,47.7,46578.0,44.8978,45.0012,44.8132,44.8226,46578.0
2022-04-22 11:25:00,47.71,47.83,47.67,47.71,33515.0,44.832,44.9448,44.7944,44.832,33515.0
2022-04-22 11:30:00,47.69,47.72,47.62,47.67,74559.0,44.8132,44.8414,44.7474,44.7944,74559.0
2022-04-22 11:35:00,47.67,47.67,47.46,47.48,67078.0,44.7944,44.7944,44.5971,44.6159,67078.0
2022-04-22 11:40:00,47.48,47.48,47.33,47.4,43244.0,44.6159,44.6159,44.4749,44.5407,43244.0
2022-04-22 11:45:00,47.39,47.45,47.37,47.43,15071.0,44.5313,44.5877,44.5125,44.5689,15071.0
2022-04-22 11:50:00,47.43,47.44,47.35,47.41,34932.0,44.5689,44.5783,44.4937,44.5501,34932.0
2022-04-22 11:55:00,47.42,47.44,47.34,47.38,35933.0,44.5595,44.5783,44.4843,44.5219,35933.0
2022-04-22 12:00:00,47.38,47.45,47.32,47.43,28302.0,44.5219,44.5877,44.4655,44.5689,28302.0
2022-04-22 12:05:00,47.44,47.51,47.42,47.49,17842.0,44.5783,44.6441,44.5595,44.6253,17842.0
2022-04-22 12:10:00,47.47,47.51,47.39,47.43,37131.0,44.6065,44.6441,44.5313,44.5689,37131.0
2022-04-22 12:15:00,47.43,47.44,47.35,47.44,42850.0,44.5689,44.5783,44.4937,44.5783,42850.0
2022-04-22 12:20:00,47.45,47.53,47.44,47.5,16411.0,44.5877,44.6629,44.5783,44.6347,16411.0
2022-04-22 12:25:00,47.5,47.63,47.5,47.63,23751.0,44.6347,44.7568,44.6347,44.7568,23751.0
2022-04-22 12:30:00,47.63,47.78,47.63,47.75,37384.0,44.7568,44.8978,44.7568,44.8696,37384.0
2022-04-22 12:35:00,47.75,47.79,47.56,47.57,70619.0,44.8696,44.9072,44.6911,44.7005,70619.0
2022-04-22 12:40:00,47.58,47.65,47.57,47.6,40497.0,44.7099,44.7756,44.7005,44.7286,40497.0
2022-04-22 12:45:00,47.6,47.7,47.6,47.69,30730.0,44.7286,44.8226,44.7286,44.8132,30730.0
2022-04-22 12:50:00,47.69,47.7,47.51,47.51,20164.0,44.8132,44.8226,44.6441,44.6441,20164.0
2022-04-22 12:55:00,47.52,47.52,47.43,47.45,28956.0,44.6535,44.6535,44.5689,44.5877,28956.0
2022-04-22 13:00:00,47.45,47.46,47.36,47.37,25505.0,44.5877,44.5971,44.5031,44.5125,25505.0
2022-04-22 13:05:00,47.38,47.43,47.33,47.35,52107.0,44.5219,44.5689,44.4749,44.4937,52107.0
2022-04-22 13:10:00,47.35,47.42,47.3,47.37,47263.0,44.4937,44.5595,44.4467,44.5125,47263.0
2022-04-22 13:15:00,47.38,47.43,47.35,47.38,14623.0,44.5219,44.5689,44.4937,44.5219,14623.0
2022-04-22 13:20:00,47.37,47.37,47.18,47.19,42804.0,44.5125,44.5125,44.334,44.3434,42804.0
2022-04-22 13:25:00,47.19,47.3,47.18,47.29,31263.0,44.3434,44.4467,44.334,44.4373,31263.0
2022-04-22 13:30:00,47.28,47.37,47.27,47.29,47792.0,44.4279,44.5125,44.4186,44.4373,47792.0
2022-04-22 13:35:00,47.28,47.29,47.19,47.2,50606.0,44.4279,44.4373,44.3434,44.3528,50606.0
2022-04-22 13:40:00,47.2,47.25,47.18,47.24,40503.0,44.3528,44.3998,44.334,44.3904,40503.0
2022-04-22 13:45:00,47.24,47.24,47.11,47.12,25845.0,44.3904,44.3904,44.2682,44.2776,25845.0
2022-04-22 13:50:00,47.11,47.11,46.97,47.01,51014.0,44.2682,44.2682,44.1366,44.1742,51014.0
2022-04-22 13:55:00,47.0,47.05,46.98,46.99,37502.0,44.1648,44.2118,44.146,44.1554,37502.0
2022-04-22 14:00:00,46.98,47.01,46.96,47.01,46598.0,44.146,44.1742,44.1273,44.1742,46598.0
2022-04-22 14:05:00,47.01,47.05,46.92,46.95,29611.0,44.1742,44.2118,44.0897,44.1179,29611.0
2022-04-22 14:10:00,46.94,47.08,46.93,47.06,38441.0,44.1085,44.24,44.0991,44.2212,38441.0
2022-04-22 14:15:00,47.06,47.19,47.05,47.17,48506.0,44.2212,44.3434,44.2118,44.3246,48506.0
2022-04-22 14:20:00,47.17,47.24,47.15,47.18,49096.0,44.3246,44.3904,44.3058,44.334,49096.0
2022-04-22 14:25:00,47.17,47.18,47.09,47.1,21782.0,44.3246,44.334,44.2494,44.2588,21782.0
2022-04-22 14:30:00,47.11,47.16,47.05,47.08,38113.0,44.2682,44.3152,44.2118,44.24,38113.0
2022-04-22 14:35:00,47.08,47.1,47.02,47.03,44998.0,44.24,44.2588,44.1836,44.193,44998.0
2022-04-22 14:40:00,47.05,47.1,47.01,47.06,53487.0,44.2118,44.2588,44.1742,44.2212,53487.0
2022-04-22 14:45:00,47.07,47.08,47.03,47.06,35041.0,44.2306,44.24,44.193,44.2212,35041.0
2022-04-22 14:50:00,47.06,47.07,46.96,46.97,80287.0,44.2212,44.2306,44.1273,44.1366,80287.0
2022-04-22 14:55:00,46.98,47.06,46.96,47.06,34963.0,44.146,44.2212,44.1273,44.2212,34963.0
2022-04-22 15:00:00,47.06,47.08,46.97,47.02,34184.0,44.2212,44.24,44.1366,44.1836,34184.0
2022-04-22 15:05:00,47.0,47.05,46.96,47.01,52372.0,44.1648,44.2118,44.1273,44.1742,52372.0
2022-04-22 15:10:00,47.01,47.14,46.95,47.12,43781.0,44.1742,44.2964,44.1179,44.2776,43781.0
2022-04-22 15:15:00,47.11,47.21,47.08,47.2,40893.0,44.2682,44.3622,44.24,44.3528,40893.0
2022-04-22 15:20:00,47.2,47.23,47.14,47.15,58710.0,44.3528,44.381,44.2964,44.3058,58710.0
2022-04-22 15:25:00,47.15,47.21,47.15,47.16,45170.0,44.3058,44.3622,44.3058,44.3152,45170.0
2022-04-22 15:30:00,47.16,47.34,47.16,47.3,57876.0,44.3152,44.4843,44.3152,44.4467,57876.0
2022-04-22 15:35:00,47.3,47.34,47.24,47.29,46645.0,44.4467,44.4843,44.3904,44.4373,46645.0
2022-04-22 15:40:00,47.29,47.34,47.17,47.17,109979.0,44.4373,44.4843,44.3246,44.3246,109979.0
2022-04-22 15:45:00,47.18,47.19,47.0,47.02,106187.0,44.334,44.3434,44.1648,44.1836,106187.0
2022-04-22 15:50:00,47.01,47.03,46.86,46.93,196734.0,44.1742,44.193,44.0333,44.0991,196734.0
2022-04-22 15:55:00,46.92,46.95,46.81,46.85,331977.0,44.0897,44.1179,43.9863,44.0239,331977.0
2022-04-25 09:30:00,46.31,46.48,45.96,46.23,239475.0,43.5165,43.6762,43.1876,43.4413,239475.0
2022-04-25 09:35:00,46.24,46.39,45.93,46.06,121017.0,43.4507,43.5916,43.1594,43.2815,121017.0
2022-04-25 09:40:00,46.05,46.25,45.63,45.69,129626.0,43.2721,43.4601,42.8775,42.9339,129626.0
2022-04-25 09:45:00,45.72,45.81,45.41,45.55,231443.0,42.9621,43.0466,42.6708,42.8023,231443.0
2022-04-25 09:50:00,45.55,45.58,45.33,45.42,160372.0,42.8023,42.8305,42.5956,42.6801,160372.0
2022-04-25 09:55:00,45.41,45.51,45.31,45.39,73315.0,42.6708,42.7647,42.5768,42.652,73315.0
2022-04-25 10:00:00,45.38,45.47,45.26,45.29,74723.0,42.6426,42.7271,42.5298,42.558,74723.0
2022-04-25 10:05:00,45.27,45.54,45.26,45.43,104411.0,42.5392,42.7929,42.5298,42.6895,104411.0
2022-04-25 10:10:00,45.42,45.5,45.34,45.45,46534.0,42.6801,42.7553,42.605,42.7083,46534.0
2022-04-25 10:15:00,45.46,45.66,45.44,45.65,78418.0,42.7177,42.9057,42.6989,42.8963,78418.0
2022-04-25 10:20:00,45.65,45.72,45.51,45.7,54669.0,42.8963,42.9621,42.7647,42.9433,54669.0
2022-04-25 10:25:00,45.71,45.77,45.67,45.75,57087.0,42.9527,43.009,42.9151,42.9902,57087.0
2022-04-25 10:30:00,45.74,45.88,45.73,45.78,81154.0,42.9808,43.1124,42.9714,43.0184,81154.0
2022-04-25 10:35:00,45.79,45.8,45.69,45.72,91268.0,43.0278,43.0372,42.9339,42.9621,91268.0
2022-04-25 10:40:00,45.7,45.78,45.59,45.72,61700.0,42.9433,43.0184,42.8399,42.9621,61700.0
2022-04-25 10:45:00,45.72,46.05,45.7,46.05,205783.0,42.9621,43.2721,42.9433,43.2721,205783.0
2022-04-25 10:50:00,46.06,46.07,45.81,45.99,272504.0,43.2815,43.2909,43.0466,43.2158,272504.0
2022-04-25 10:55:00,46.01,46.02,45.73,45.73,61378.0,43.2346,43.244,42.9714,42.9714,61378.0
2022-04-25 11:00:00,45.73,45.88,45.73,45.81,54080.0,42.9714,43.1124,42.9714,43.0466,54080.0
2022-04-25 11:05:00,45.8,45.82,45.74,45.77,35981.0,43.0372,43.056,42.9808,43.009,35981.0
2022-04-25 11:10:00,45.76,45.78,45.69,45.71,40641.0,42.9996,43.0184,42.9339,42.9527,40641.0
2022-04-25 11:15:00,45.7,45.72,45.6,45.66,58504.0,42.9433,42.9621,42.8493,42.9057,58504.0
2022-04-25 11:20:00,45.65,45.85,45.65,45.8,57005.0,42.8963,43.0842,42.8963,43.0372,57005.0
2022-04-25 11:25:00,45.81,45.99,45.8,45.91,111669.0,43.0466,43.2158,43.0372,43.1406,111669.0
2022-04-25 11:30:00,45.94,45.95,45.83,45.84,93955.0,43.1688,43.1782,43.0654,43.0748,93955.0
2022-04-25 11:35:00,45.86,46.01,45.84,45.88,42979.0,43.0936,43.2346,43.0748,43.1124,42979.0
2022-04-25 11:40:00,45.88,45.9,45.83,45.84,47859.0,43.1124,43.1312,43.0654,43.0748,47859.0
2022-04-25 11:45:00,45.84,45.84,45.69,45.7,45702.0,43.0748,43.0748,42.9339,42.9433,45702.0
2022-04-25 11:50:00,45.7,45.81,45.67,45.75,34244.0,42.9433,43.0466,42.9151,42.9902,34244.0
2022-04-25 11:55:00,45.75,45.84,45.73,45.84,42699.0,42.9902,43.0748,42.9714,43.0748,42699.0
2022-04-25 12:00:00,45.83,45.87,45.74,45.78,40255.0,43.0654,43.103,42.9808,43.0184,40255.0
2022-04-25 12:05:00,45.78,46.07,45.78,46.05,54645.0,43.0184,43.2909,43.0184,43.2721,54645.0
2022-04-25 12:10:00,46.04,46.13,45.97,45.97,36483.0,43.2627,43.3473,43.197,43.197,36483.0
2022-04-25 12:15:00,45.97,46.04,45.95,46.0,27793.0,43.197,43.2627,43.1782,43.2252,27793.0
2022-04-25 12:20:00,46.0,46.06,45.98,46.04,39801.0,43.2252,43.2815,43.2064,43.2627,39801.0
2022-04-25 12:25:00,46.04,46.11,45.99,45.99,36050.0,43.2627,43.3285,43.2158,43.2158,36050.0
2022-04-25 12:30:00,46.0,46.07,45.95,46.0,46124.0,43.2252,43.2909,43.1782,43.2252,46124.0
2022-04-25 12:35:00,45.98,46.1,45.97,46.05,58110.0,43.2064,43.3191,43.197,43.2721,58110.0
2022-04-25 12:40:00,46.04,46.06,45.98,45.98,56423.0,43.2627,43.2815,43.2064,43.2064,56423.0
2022-04-25 12:45:00,45.99,46.04,45.96,46.04,33787.0,43.2158,43.2627,43.1876,43.2627,33787.0
2022-04-25 12:50:00,46.03,46.05,45.96,45.98,25350.0,43.2534,43.2721,43.1876,43.2064,25350.0
2022-04-25 12:55:00,45.98,46.01,45.93,46.0,17822.0,43.2064,43.2346,43.1594,43.2252,17822.0
2022-04-25 13:00:00,46.01,46.06,45.89,45.97,25452.0,43.2346,43.2815,43.1218,43.197,25452.0
2022-04-25 13:05:00,45.98,46.07,45.91,46.07,71576.0,43.2064,43.2909,43.1406,43.2909,71576.0
2022-04-25 13:10:00,46.08,46.21,46.06,46.19,47595.0,43.3003,43.4225,43.2815,43.4037,47595.0
2022-04-25 13:15:00,46.2,46.32,46.15,46.17,35935.0,43.4131,43.5259,43.3661,43.3849,35935.0
2022-04-25 13:20:00,46.18,46.21,46.14,46.18,15806.0,43.3943,43.4225,43.3567,43.3943,15806.0
2022-04-25 13:25:00,46.18,46.23,46.12,46.19,22716.0,43.3943,43.4413,43.3379,43.4037,22716.0
2022-04-25 13:30:00,46.18,46.26,46.14,46.15,13150.0,43.3943,43.4695,43.3567,43.3661,13150.0
2022-04-25 13:35:00,46.15,46.16,46.07,46.16,24999.0,43.3661,43.3755,43.2909,43.3755,24999.0
2022-04-25 13:40:00,46.16,46.23,46.15,46.19,26414.0,43.3755,43.4413,43.3661,43.4037,26414.0
2022-04-25 13:45:00,46.2,46.25,46.16,46.24,24122.0,43.4131,43.4601,43.3755,43.4507,24122.0
2022-04-25 13:50:00,46.22,46.23,46.14,46.19,31714.0,43.4319,43.4413,43.3567,43.4037,31714.0
2022-04-25 13:55:00,46.18,46.19,46.12,46.16,25250.0,43.3943,43.4037,43.3379,43.3755,25250.0
2022-04-25 14:00:00,46.16,46.16,46.07,46.1,25940.0,43.3755,43.3755,43.2909,43.3191,25940.0
2022-04-25 14:05:00,46.11,46.32,46.11,46.32,30574.0,43.3285,43.5259,43.3285,43.5259,30574.0
2022-04-25 14:10:00,46.32,46.36,46.21,46.29,28887.0,43.5259,43.5634,43.4225,43.4977,28887.0
2022-04-25 14:15:00,46.29,46.34,46.25,46.26,22881.0,43.4977,43.5447,43.4601,43.4695,22881.0
2022-04-25 14:20:00,46.27,46.43,46.25,46.43,36049.0,43.4789,43.6292,43.4601,43.6292,36049.0
2022-04-25 14:25:00,46.43,46.51,46.38,46.48,45860.0,43.6292,43.7044,43.5822,43.6762,45860.0
2022-04-25 14:30:00,46.48,46.49,46.41,46.43,23297.0,43.6762,43.6856,43.6104,43.6292,23297.0
2022-04-25 14:35:00,46.43,46.47,46.35,46.35,20701.0,43.6292,43.6668,43.554,43.554,20701.0
2022-04-25 14:40:00,46.35,46.36,46.26,46.26,35162.0,43.554,43.5634,43.4695,43.4695,35162.0
2022-04-25 14:45:00,46.26,46.45,46.24,46.43,29109.0,43.4695,43.648,43.4507,43.6292,29109.0
2022-04-25 14:50:00,46.42,46.42,46.36,46.37,25606.0,43.6198,43.6198,43.5634,43.5728,25606.0
2022-04-25 14:55:00,46.38,46.39,46.17,46.18,30970.0,43.5822,43.5916,43.3849,43.3943,30970.0
2022-04-25 15:00:00,46.19,46.19,46.06,46.11,35450.0,43.4037,43.4037,43.2815,43.3285,35450.0
2022-04-25 15:05:00,46.11,46.14,46.05,46.12,31293.0,43.3285,43.3567,43.2721,43.3379,31293.0
2022-04-25 15:10:00,46.12,46.15,46.08,46.13,35961.0,43.3379,43.3661,43.3003,43.3473,35961.0
2022-04-25 15:15:00,46.15,46.29,46.13,46.27,40428.0,43.3661,43.4977,43.3473,43.4789,40428.0
2022-04-25 15:20:00,46.28,46.33,46.25,46.26,37258.0,43.4883,43.5353,43.4601,43.4695,37258.0
2022-04-25 15:25:00,46.27,46.31,46.17,46.3,58835.0,43.4789,43.5165,43.3849,43.5071,58835.0
2022-04-25 15:30:00,46.29,46.36,46.25,46.35,58203.0,43.4977,43.5634,43.4601,43.554,58203.0
2022-04-25 15:35:00,46.34,46.44,46.33,46.39,53920.0,43.5447,43.6386,43.5353,43.5916,53920.0
2022-04-25 15:40:00,46.4,46.43,46.31,46.43,87560.0,43.601,43.6292,43.5165,43.6292,87560.0
2022-04-25 15:45:00,46.43,46.52,46.33,46.34,99643.0,43.6292,43.7138,43.5353,43.5447,99643.0
2022-04-25 15:50:00,46.34,46.46,46.25,46.42,174754.0,43.5447,43.6574,43.4601,43.6198,174754.0
2022-04-25 15:55:00,46.41,46.46,46.35,46.45,297820.0,43.6104,43.6574,43.554,43.648,297820.0
2022-04-26 09:30:00,46.06,46.27,45.77,46.02,151596.0,43.2815,43.4789,43.009,43.244,151596.0
2022-04-26 09:35:00,45.97,46.02,45.64,45.69,53818.0,43.197,43.244,42.8869,42.9339,53818.0
2022-04-26 09:40:00,45.67,45.91,45.62,45.88,41919.0,42.9151,43.1406,42.8681,43.1124,41919.0
2022-04-26 09:45:00,45.91,46.04,45.77,45.82,39674.0,43.1406,43.2627,43.009,43.056,39674.0
2022-04-26 09:50:00,45.8,46.1,45.77,46.07,49520.0,43.0372,43.3191,43.009,43.2909,49520.0
2022-04-26 09:55:00,46.06,46.15,45.97,46.15,87307.0,43.2815,43.3661,43.197,43.3661,87307.0
2022-04-26 10:00:00,46.15,46.24,46.08,46.21,84693.0,43.3661,43.4507,43.3003,43.4225,84693.0
2022-04-26 10:05:00,46.22,46.35,46.11,46.28,39817.0,43.4319,43.554,43.3285,43.4883,39817.0
2022-04-26 10:10:00,46.26,46.26,46.1,46.12,26961.0,43.4695,43.4695,43.3191,43.3379,26961.0
2022-04-26 10:15:00,46.12,46.12,45.98,46.07,61291.0,43.3379,43.3379,43.2064,43.2909,61291.0
2022-04-26 10:20:00,46.05,46.08,45.89,45.91,24986.0,43.2721,43.3003,43.1218,43.1406,24986.0
2022-04-26 10:25:00,45.89,45.95,45.8,45.95,28905.0,43.1218,43.1782,43.0372,43.1782,28905.0
2022-04-26 10:30:00,45.97,46.07,45.84,45.84,45589.0,43.197,43.2909,43.0748,43.0748,45589.0
2022-04-26 10:35:00,45.85,45.91,45.65,45.66,42181.0,43.0842,43.1406,42.8963,42.9057,42181.0
2022-04-26 10:40:00,45.66,45.68,45.42,45.52,96278.0,42.9057,42.9245,42.6801,42.7741,96278.0
2022-04-26 10:45:00,45.51,45.69,45.49,45.66,36763.0,42.7647,42.9339,42.7459,42.9057,36763.0
2022-04-26 10:50:00,45.65,45.67,45.55,45.57,25342.0,42.8963,42.9151,42.8023,42.8211,25342.0
2022-04-26 10:55:00,45.55,45.56,45.41,45.44,43518.0,42.8023,42.8117,42.6708,42.6989,43518.0
2022-04-26 11:00:00,45.45,45.46,45.33,45.35,41194.0,42.7083,42.7177,42.5956,42.6144,41194.0
2022-04-26 11:05:00,45.34,45.37,45.15,45.2,67562.0,42.605,42.6332,42.4264,42.4734,67562.0
2022-04-26 11:10:00,45.19,45.3,45.17,45.28,50443.0,42.464,42.5674,42.4452,42.5486,50443.0
2022-04-26 11:15:00,45.28,45.28,45.12,45.14,32034.0,42.5486,42.5486,42.3982,42.417,32034.0
2022-04-26 11:20:00,45.13,45.19,45.03,45.16,67444.0,42.4076,42.464,42.3137,42.4358,67444.0
2022-04-26 11:25:00,45.17,45.26,45.15,45.24,17057.0,42.4452,42.5298,42.4264,42.511,17057.0
2022-04-26 11:30:00,45.23,45.31,45.19,45.22,28702.0,42.5016,42.5768,42.464,42.4922,28702.0
2022-04-26 11:35:00,45.22,45.27,45.18,45.23,35447.0,42.4922,42.5392,42.4546,42.5016,35447.0
2022-04-26 11:40:00,45.23,45.24,45.15,45.2,34223.0,42.5016,42.511,42.4264,42.4734,34223.0
2022-04-26 11:45:00,45.19,45.23,45.16,45.22,27027.0,42.464,42.5016,42.4358,42.4922,27027.0
2022-04-26 11:50:00,45.22,45.22,45.07,45.07,30463.0,42.4922,42.4922,42.3513,42.3513,30463.0
2022-04-26 11:55:00,45.07,45.07,44.81,44.83,125720.0,42.3513,42.3513,42.1069,42.1257,125720.0
2022-04-26 12:00:00,44.83,44.86,44.75,44.84,78542.0,42.1257,42.1539,42.0506,42.1351,78542.0
2022-04-26 12:05:00,44.84,45.02,44.83,45.02,57149.0,42.1351,42.3043,42.1257,42.3043,57149.0
2022-04-26 12:10:00,45.04,45.05,44.97,45.01,26348.0,42.3231,42.3325,42.2573,42.2949,26348.0
2022-04-26 12:15:00,45.02,45.14,45.02,45.08,20034.0,42.3043,42.417,42.3043,42.3607,20034.0
2022-04-26 12:20:00,45.12,45.14,45.09,45.13,24047.0,42.3982,42.417,42.3701,42.4076,24047.0
2022-04-26 12:25:00,45.12,45.27,45.09,45.21,28846.0,42.3982,42.5392,42.3701,42.4828,28846.0
2022-04-26 12:30:00,45.21,45.29,45.19,45.26,40012.0,42.4828,42.558,42.464,42.5298,40012.0
2022-04-26 12:35:00,45.26,45.33,45.25,45.31,25556.0,42.5298,42.5956,42.5204,42.5768,25556.0
2022-04-26 12:40:00,45.3,45.42,45.28,45.41,40214.0,42.5674,42.6801,42.5486,42.6708,40214.0
2022-04-26 12:45:00,45.41,45.42,45.31,45.31,25858.0,42.6708,42.6801,42.5768,42.5768,25858.0
2022-04-26 12:50:00,45.32,45.46,45.32,45.36,23187.0,42.5862,42.7177,42.5862,42.6238,23187.0
2022-04-26 12:55:00,45.35,45.58,45.29,45.55,38729.0,42.6144,42.8305,42.558,42.8023,38729.0
2022-04-26 13:00:00,45.55,45.56,45.28,45.3,65196.0,42.8023,42.8117,42.5486,42.5674,65196.0
2022-04-26 13:05:00,45.3,45.41,45.3,45.4,17601.0,42.5674,42.6708,42.5674,42.6614,17601.0
2022-04-26 13:10:00,45.39,45.43,45.28,45.28,26044.0,42.652,42.6895,42.5486,42.5486,26044.0
2022-04-26 13:15:00,45.28,45.35,45.21,45.24,30084.0,42.5486,42.6144,42.4828,42.511,30084.0
2022-04-26 13:20:00,45.23,45.25,45.15,45.17,17911.0,42.5016,42.5204,42.4264,42.4452,17911.0
2022-04-26 13:25:00,45.15,45.23,45.05,45.07,50438.0,42.4264,42.5016,42.3325,42.3513,50438.0
2022-04-26 13:30:00,45.06,45.19,45.02,45.16,33292.0,42.3419,42.464,42.3043,42.4358,33292.0
2022-04-26 13:35:00,45.17,45.18,45.09,45.18,21585.0,42.4452,42.4546,42.3701,42.4546,21585.0
2022-04-26 13:40:00,45.2,45.32,45.15,45.26,29109.0,42.4734,42.5862,42.4264,42.5298,29109.0
2022-04-26 13:45:00,45.28,45.3,45.2,45.2,32239.0,42.5486,42.5674,42.4734,42.4734,32239.0
2022-04-26 13:50:00,45.22,45.24,45.19,45.21,22955.0,42.4922,42.511,42.464,42.4828,22955.0
2022-04-26 13:55:00,45.21,45.27,45.17,45.22,34776.0,42.4828,42.5392,42.4452,42.4922,34776.0
2022-04-26 14:00:00,45.22,45.27,45.12,45.15,34105.0,42.4922,42.5392,42.3982,42.4264,34105.0
2022-04-26 14:05:00,45.15,45.27,45.14,45.22,22194.0,42.4264,42.5392,42.417,42.4922,22194.0
2022-04-26 14:10:00,45.22,45.31,45.21,45.29,23943.0,42.4922,42.5768,42.4828,42.558,23943.0
2022-04-26 14:15:00,45.28,45.36,45.18,45.29,37416.0,42.5486,42.6238,42.4546,42.558,37416.0
2022-04-26 14:20:00,45.29,45.54,45.29,45.44,67187.0,42.558,42.7929,42.558,42.6989,67187.0
2022-04-26 14:25:00,45.44,45.46,45.35,45.43,31724.0,42.6989,42.7177,42.6144,42.6895,31724.0
2022-04-26 14:30:00,45.41,45.47,45.35,45.47,27549.0,42.6708,42.7271,42.6144,42.7271,27549.0
2022-04-26 14:35:00,45.48,45.55,45.44,45.47,16040.0,42.7365,42.8023,42.6989,42.7271,16040.0
2022-04-26 14:40:00,45.46,45.46,45.24,45.24,31721.0,42.7177,42.7177,42.511,42.511,31721.0
2022-04-26 14:45:00,45.24,45.28,45.18,45.23,20472.0,42.511,42.5486,42.4546,42.5016,20472.0
2022-04-26 14:50:00,45.22,45.3,45.21,45.29,20925.0,42.4922,42.5674,42.4828,42.558,20925.0
2022-04-26 14:55:00,45.3,45.37,45.3,45.33,33416.0,42.5674,42.6332,42.5674,42.5956,33416.0
2022-04-26 15:00:00,45.33,45.36,45.25,45.3,31008.0,42.5956,42.6238,42.5204,42.5674,31008.0
2022-04-26 15:05:00,45.31,45.32,45.23,45.29,40601.0,42.5768,42.5862,42.5016,42.558,40601.0
2022-04-26 15:10:00,45.29,45.36,45.23,45.23,45477.0,42.558,42.6238,42.5016,42.5016,45477.0
2022-04-26 15:15:00,45.23,45.25,45.15,45.16,45239.0,42.5016,42.5204,42.4264,42.4358,45239.0
2022-04-26 15:20:00,45.16,45.23,45.1,45.13,74573.0,42.4358,42.5016,42.3795,42.4076,74573.0
2022-04-26 15:25:00,45.14,45.14,45.01,45.03,75207.0,42.417,42.417,42.2949,42.3137,75207.0
2022-04-26 15:30:00,45.02,45.06,44.96,45.02,65215.0,42.3043,42.3419,42.2479,42.3043,65215.0
2022-04-26 15:35:00,45.03,45.15,44.98,45.14,60088.0,42.3137,42.4264,42.2667,42.417,60088.0
2022-04-26 15:40:00,45.15,45.17,45.01,45.07,71010.0,42.4264,42.4452,42.2949,42.3513,71010.0
2022-04-26 15:45:00,45.08,45.12,44.98,45.01,93971.0,42.3607,42.3982,42.2667,42.2949,93971.0
2022-04-26 15:50:00,45.02,45.1,44.96,45.04,148895.0,42.3043,42.3795,42.2479,42.3231,148895.0
2022-04-26 15:55:00,45.05,45.1,45.01,45.01,324900.0,42.3325,42.3795,42.2949,42.2949,324900.0
2022-04-27 09:30:00,45.04,45.21,44.69,44.97,169975.0,42.3231,42.4828,41.9942,42.2573,169975.0
2022-04-27 09:35:00,44.89,45.12,44.85,45.05,48347.0,42.1821,42.3982,42.1445,42.3325,48347.0
2022-04-27 09:40:00,45.04,45.29,45.0,45.15,78818.0,42.3231,42.558,42.2855,42.4264,78818.0
2022-04-27 09:45:00,45.18,45.25,45.06,45.1,52960.0,42.4546,42.5204,42.3419,42.3795,52960.0
2022-04-27 09:50:00,45.13,45.13,44.89,44.97,48662.0,42.4076,42.4076,42.1821,42.2573,48662.0
2022-04-27 09:55:00,44.97,45.2,44.86,45.13,34301.0,42.2573,42.4734,42.1539,42.4076,34301.0
2022-04-27 10:00:00,45.11,45.15,44.74,44.75,35407.0,42.3888,42.4264,42.0412,42.0506,35407.0
2022-04-27 10:05:00,44.75,44.85,44.7,44.78,37038.0,42.0506,42.1445,42.0036,42.0788,37038.0
2022-04-27 10:10:00,44.77,44.77,44.54,44.65,111678.0,42.0694,42.0694,41.8532,41.9566,111678.0
2022-04-27 10:15:00,44.63,44.76,44.58,44.69,71587.0,41.9378,42.06,41.8908,41.9942,71587.0
2022-04-27 10:20:00,44.68,44.92,44.68,44.84,80045.0,41.9848,42.2103,41.9848,42.1351,80045.0
2022-04-27 10:25:00,44.86,44.94,44.76,44.77,68897.0,42.1539,42.2291,42.06,42.0694,68897.0
2022-04-27 10:30:00,44.77,44.78,44.61,44.75,45197.0,42.0694,42.0788,41.919,42.0506,45197.0
2022-04-27 10:35:00,44.74,44.97,44.72,44.96,95074.0,42.0412,42.2573,42.0224,42.2479,95074.0
2022-04-27 10:40:00,44.96,45.06,44.85,45.03,60135.0,42.2479,42.3419,42.1445,42.3137,60135.0
2022-04-27 10:45:00,45.04,45.28,45.03,45.24,91903.0,42.3231,42.5486,42.3137,42.511,91903.0
2022-04-27 10:50:00,45.24,45.25,44.95,44.96,60923.0,42.511,42.5204,42.2385,42.2479,60923.0
2022-04-27 10:55:00,44.95,45.1,44.92,45.08,37835.0,42.2385,42.3795,42.2103,42.3607,37835.0
2022-04-27 11:00:00,45.1,45.56,45.09,45.29,151242.0,42.3795,42.8117,42.3701,42.558,151242.0
2022-04-27 11:05:00,45.26,45.28,45.12,45.13,15616.0,42.5298,42.5486,42.3982,42.4076,15616.0
2022-04-27 11:10:00,45.13,45.25,45.08,45.16,21447.0,42.4076,42.5204,42.3607,42.4358,21447.0
2022-04-27 11:15:00,45.18,45.39,45.17,45.39,29548.0,42.4546,42.652,42.4452,42.652,29548.0
2022-04-27 11:20:00,45.38,45.47,45.32,45.41,50579.0,42.6426,42.7271,42.5862,42.6708,50579.0
2022-04-27 11:25:00,45.38,45.45,45.3,45.45,28120.0,42.6426,42.7083,42.5674,42.7083,28120.0
2022-04-27 11:30:00,45.48,45.68,45.46,45.63,105035.0,42.7365,42.9245,42.7177,42.8775,105035.0
2022-04-27 11:35:00,45.62,45.63,45.54,45.6,33521.0,42.8681,42.8775,42.7929,42.8493,33521.0
2022-04-27 11:40:00,45.59,45.63,45.55,45.61,29721.0,42.8399,42.8775,42.8023,42.8587,29721.0
2022-04-27 11:45:00,45.61,45.67,45.59,45.65,47467.0,42.8587,42.9151,42.8399,42.8963,47467.0
2022-04-27 11:50:00,45.63,45.65,45.5,45.53,47437.0,42.8775,42.8963,42.7553,42.7835,47437.0
2022-04-27 11:55:00,45.54,45.72,45.51,45.72,21130.0,42.7929,42.9621,42.7647,42.9621,21130.0
2022-04-27 12:00:00,45.71,45.75,45.63,45.7,29722.0,42.9527,42.9902,42.8775,42.9433,29722.0
2022-04-27 12:05:00,45.7,45.82,45.68,45.82,106740.0,42.9433,43.056,42.9245,43.056,106740.0
2022-04-27 12:10:00,45.83,45.91,45.77,45.77,50901.0,43.0654,43.1406,43.009,43.009,50901.0
2022-04-27 12:15:00,45.78,45.88,45.74,45.82,30852.0,43.0184,43.1124,42.9808,43.056,30852.0
2022-04-27 12:20:00,45.83,45.98,45.78,45.95,27878.0,43.0654,43.2064,43.0184,43.1782,27878.0
2022-04-27 12:25:00,45.94,46.09,45.93,46.08,41080.0,43.1688,43.3097,43.1594,43.3003,41080.0
2022-04-27 12:30:00,46.08,46.19,46.01,46.04,35044.0,43.3003,43.4037,43.2346,43.2627,35044.0
2022-04-27 12:35:00,46.06,46.09,45.95,45.99,24670.0,43.2815,43.3097,43.1782,43.2158,24670.0
2022-04-27 12:40:00,46.0,46.04,45.9,45.96,36157.0,43.2252,43.2627,43.1312,43.1876,36157.0
2022-04-27 12:45:00,45.94,45.95,45.87,45.91,29636.0,43.1688,43.1782,43.103,43.1406,29636.0
2022-04-27 12:50:00,45.91,45.94,45.84,45.88,22299.0,43.1406,43.1688,43.0748,43.1124,22299.0
2022-04-27 12:55:00,45.89,45.89,45.81,45.83,24811.0,43.1218,43.1218,43.0466,43.0654,24811.0
2022-04-27 13:00:00,45.82,45.94,45.65,45.91,35629.0,43.056,43.1688,42.8963,43.1406,35629.0
2022-04-27 13:05:00,45.9,45.92,45.81,45.83,34590.0,43.1312,43.15,43.0466,43.0654,34590.0
2022-04-27 13:10:00,45.84,45.91,45.79,45.86,33747.0,43.0748,43.1406,43.0278,43.0936,33747.0
2022-04-27 13:15:00,45.88,45.88,45.74,45.8,36734.0,43.1124,43.1124,42.9808,43.0372,36734.0
2022-04-27 13:20:00,45.8,45.89,45.8,45.83,26625.0,43.0372,43.1218,43.0372,43.0654,26625.0
2022-04-27 13:25:00,45.84,46.0,45.79,46.0,44064.0,43.0748,43.2252,43.0278,43.2252,44064.0
2022-04-27 13:30:00,46.0,46.04,45.88,45.93,41093.0,43.2252,43.2627,43.1124,43.1594,41093.0
2022-04-27 13:35:00,45.95,45.98,45.82,45.87,30144.0,43.1782,43.2064,43.056,43.103,30144.0
2022-04-27 13:40:00,45.86,45.92,45.79,45.86,52093.0,43.0936,43.15,43.0278,43.0936,52093.0
2022-04-27 13:45:00,45.86,45.98,45.85,45.96,34822.0,43.0936,43.2064,43.0842,43.1876,34822.0
2022-04-27 13:50:00,45.96,46.06,45.96,46.04,25115.0,43.1876,43.2815,43.1876,43.2627,25115.0
2022-04-27 13:55:00,46.02,46.08,46.0,46.06,26832.0,43.244,43.3003,43.2252,43.2815,26832.0
2022-04-27 14:00:00,46.06,46.08,45.99,46.02,47000.0,43.2815,43.3003,43.2158,43.244,47000.0
2022-04-27 14:05:00,46.02,46.08,45.98,46.07,30388.0,43.244,43.3003,43.2064,43.2909,30388.0
2022-04-27 14:10:00,46.07,46.21,46.0,46.18,35423.0,43.2909,43.4225,43.2252,43.3943,35423.0
2022-04-27 14:15:00,46.16,46.17,46.0,46.03,41166.0,43.3755,43.3849,43.2252,43.2534,41166.0
2022-04-27 14:20:00,46.03,46.11,46.03,46.06,23723.0,43.2534,43.3285,43.2534,43.2815,23723.0
2022-04-27 14:25:00,46.04,46.1,46.03,46.06,28195.0,43.2627,43.3191,43.2534,43.2815,28195.0
2022-04-27 14:30:00,46.06,46.1,46.04,46.08,20172.0,43.2815,43.3191,43.2627,43.3003,20172.0
2022-04-27 14:35:00,46.07,46.11,45.92,46.02,98083.0,43.2909,43.3285,43.15,43.244,98083.0
2022-04-27 14:40:00,46.03,46.12,46.03,46.08,32535.0,43.2534,43.3379,43.2534,43.3003,32535.0
2022-04-27 14:45:00,46.08,46.1,45.96,46.0,80819.0,43.3003,43.3191,43.1876,43.2252,80819.0
2022-04-27 14:50:00,46.02,46.03,45.93,45.98,62276.0,43.244,43.2534,43.1594,43.2064,62276.0
2022-04-27 14:55:00,45.97,45.98,45.82,45.87,41708.0,43.197,43.2064,43.056,43.103,41708.0
2022-04-27 15:00:00,45.87,45.92,45.8,45.83,41852.0,43.103,43.15,43.0372,43.0654,41852.0
2022-04-27 15:05:00,45.82,45.93,45.79,45.89,61644.0,43.056,43.1594,43.0278,43.1218,61644.0
2022-04-27 15:10:00,45.88,45.97,45.83,45.96,64176.0,43.1124,43.197,43.0654,43.1876,64176.0
2022-04-27 15:15:00,45.95,46.01,45.86,45.9,84390.0,43.1782,43.2346,43.0936,43.1312,84390.0
2022-04-27 15:20:00,45.91,45.96,45.83,45.9,54003.0,43.1406,43.1876,43.0654,43.1312,54003.0
2022-04-27 15:25:00,45.89,46.04,45.89,46.01,58706.0,43.1218,43.2627,43.1218,43.2346,58706.0
2022-04-27 15:30:00,46.01,46.02,45.89,45.92,73456.0,43.2346,43.244,43.1218,43.15,73456.0
2022-04-27 15:35:00,45.93,45.96,45.81,45.85,70372.0,43.1594,43.1876,43.0466,43.0842,70372.0
2022-04-27 15:40:00,45.86,46.03,45.86,45.98,150861.0,43.0936,43.2534,43.0936,43.2064,150861.0
2022-04-27 15:45:00,46.0,46.08,45.91,45.95,123486.0,43.2252,43.3003,43.1406,43.1782,123486.0
2022-04-27 15:50:00,45.96,46.02,45.86,45.98,177916.0,43.1876,43.244,43.0936,43.2064,177916.0
2022-04-27 15:55:00,45.98,46.04,45.9,45.95,276565.0,43.2064,43.2627,43.1312,43.1782,276565.0
2022-04-28 09:30:00,47.52,47.55,46.67,46.94,389350.0,44.6535,44.6817,43.8547,44.1085,389350.0
2022-04-28 09:35:00,46.93,47.47,46.61,47.29,334564.0,44.0991,44.6065,43.7984,44.4373,334564.0
2022-04-28 09:40:00,47.3,47.33,46.94,47.05,307497.0,44.4467,44.4749,44.1085,44.2118,307497.0
2022-04-28 09:45:00,47.03,47.1,46.77,46.85,179535.0,44.193,44.2588,43.9487,44.0239,179535.0
2022-04-28 09:50:00,46.87,47.12,46.82,47.11,118798.0,44.0427,44.2776,43.9957,44.2682,118798.0
2022-04-28 09:55:00,47.08,47.45,47.02,47.25,226993.0,44.24,44.5877,44.1836,44.3998,226993.0
2022-04-28 10:00:00,47.2,47.32,47.05,47.09,211345.0,44.3528,44.4655,44.2118,44.2494,211345.0
2022-04-28 10:05:00,47.09,47.35,46.81,46.86,157225.0,44.2494,44.4937,43.9863,44.0333,157225.0
2022-04-28 10:10:00,46.86,46.95,46.67,46.73,165957.0,44.0333,44.1179,43.8547,43.9111,165957.0
2022-04-28 10:15:00,46.73,46.85,46.61,46.73,110809.0,43.9111,44.0239,43.7984,43.9111,110809.0
2022-04-28 10:20:00,46.73,46.81,46.65,46.68,70236.0,43.9111,43.9863,43.836,43.8641,70236.0
2022-04-28 10:25:00,46.65,46.67,46.34,46.34,94440.0,43.836,43.8547,43.5447,43.5447,94440.0
2022-04-28 10:30:00,46.34,46.42,46.1,46.11,177035.0,43.5447,43.6198,43.3191,43.3285,177035.0
2022-04-28 10:35:00,46.12,46.57,46.11,46.5,97564.0,43.3379,43.7608,43.3285,43.695,97564.0
2022-04-28 10:40:00,46.48,46.57,46.35,46.55,59513.0,43.6762,43.7608,43.554,43.742,59513.0
2022-04-28 10:45:00,46.53,46.92,46.52,46.87,157039.0,43.7232,44.0897,43.7138,44.0427,157039.0
2022-04-28 10:50:00,46.86,46.89,46.62,46.62,64302.0,44.0333,44.0615,43.8078,43.8078,64302.0
2022-04-28 10:55:00,46.65,46.8,46.62,46.64,119175.0,43.836,43.9769,43.8078,43.8266,119175.0
2022-04-28 11:00:00,46.64,46.72,46.56,46.63,74088.0,43.8266,43.9017,43.7514,43.8172,74088.0
2022-04-28 11:05:00,46.64,46.72,46.6,46.68,85028.0,43.8266,43.9017,43.789,43.8641,85028.0
2022-04-28 11:10:00,46.7,46.82,46.64,46.77,47790.0,43.8829,43.9957,43.8266,43.9487,47790.0
2022-04-28 11:15:00,46.78,46.87,46.72,46.78,36068.0,43.9581,44.0427,43.9017,43.9581,36068.0
2022-04-28 11:20:00,46.76,46.8,46.68,46.8,19451.0,43.9393,43.9769,43.8641,43.9769,19451.0
2022-04-28 11:25:00,46.79,46.88,46.74,46.75,43666.0,43.9675,44.0521,43.9205,43.9299,43666.0
2022-04-28 11:30:00,46.75,46.79,46.67,46.71,61017.0,43.9299,43.9675,43.8547,43.8923,61017.0
2022-04-28 11:35:00,46.7,46.73,46.58,46.59,40167.0,43.8829,43.9111,43.7702,43.7796,40167.0
2022-04-28 11:40:00,46.59,46.66,46.55,46.55,37544.0,43.7796,43.8453,43.742,43.742,37544.0
2022-04-28 11:45:00,46.55,46.65,46.5,46.65,39608.0,43.742,43.836,43.695,43.836,39608.0
2022-04-28 11:50:00,46.65,46.7,46.61,46.68,24903.0,43.836,43.8829,43.7984,43.8641,24903.0
2022-04-28 11:55:00,46.67,46.73,46.64,46.7,15282.0,43.8547,43.9111,43.8266,43.8829,15282.0
2022-04-28 12:00:00,46.72,46.73,46.63,46.7,34648.0,43.9017,43.9111,43.8172,43.8829,34648.0
2022-04-28 12:05:00,46.7,46.7,46.6,46.61,28350.0,43.8829,43.8829,43.789,43.7984,28350.0
2022-04-28 12:10:00,46.62,46.71,46.61,46.69,44070.0,43.8078,43.8923,43.7984,43.8735,44070.0
2022-04-28 12:15:00,46.7,46.73,46.65,46.7,35131.0,43.8829,43.9111,43.836,43.8829,35131.0
2022-04-28 12:20:00,46.69,46.79,46.68,46.76,22185.0,43.8735,43.9675,43.8641,43.9393,22185.0
2022-04-28 12:25:00,46.79,46.86,46.78,46.84,30071.0,43.9675,44.0333,43.9581,44.0145,30071.0
2022-04-28 12:30:00,46.83,46.92,46.83,46.92,29169.0,44.0051,44.0897,44.0051,44.0897,29169.0
2022-04-28 12:35:00,46.93,47.05,46.91,47.05,70184.0,44.0991,44.2118,44.0803,44.2118,70184.0
2022-04-28 12:40:00,47.06,47.11,47.0,47.06,47689.0,44.2212,44.2682,44.1648,44.2212,47689.0
2022-04-28 12:45:00,47.07,47.21,47.07,47.16,96645.0,44.2306,44.3622,44.2306,44.3152,96645.0
2022-04-28 12:50:00,47.15,47.16,46.99,47.04,167681.0,44.3058,44.3152,44.1554,44.2024,167681.0
2022-04-28 12:55:00,47.03,47.04,46.87,46.91,31475.0,44.193,44.2024,44.0427,44.0803,31475.0
2022-04-28 13:00:00,46.91,46.93,46.85,46.9,40273.0,44.0803,44.0991,44.0239,44.0709,40273.0
2022-04-28 13:05:00,46.9,46.99,46.86,46.95,26202.0,44.0709,44.1554,44.0333,44.1179,26202.0
2022-04-28 13:10:00,46.94,47.03,46.92,47.02,54605.0,44.1085,44.193,44.0897,44.1836,54605.0
2022-04-28 13:15:00,47.02,47.02,46.83,46.87,48330.0,44.1836,44.1836,44.0051,44.0427,48330.0
2022-04-28 13:20:00,46.87,46.91,46.78,46.81,33445.0,44.0427,44.0803,43.9581,43.9863,33445.0
2022-04-28 13:25:00,46.81,46.83,46.64,46.67,39651.0,43.9863,44.0051,43.8266,43.8547,39651.0
2022-04-28 13:30:00,46.68,46.7,46.5,46.5,67148.0,43.8641,43.8829,43.695,43.695,67148.0
2022-04-28 13:35:00,46.48,46.5,46.34,46.39,125883.0,43.6762,43.695,43.5447,43.5916,125883.0
2022-04-28 13:40:00,46.37,46.39,46.23,46.38,87900.0,43.5728,43.5916,43.4413,43.5822,87900.0
2022-04-28 13:45:00,46.37,46.38,46.28,46.35,94287.0,43.5728,43.5822,43.4883,43.554,94287.0
2022-04-28 13:50:00,46.36,46.37,46.07,46.15,93553.0,43.5634,43.5728,43.2909,43.3661,93553.0
2022-04-28 13:55:00,46.14,46.35,46.14,46.33,41146.0,43.3567,43.554,43.3567,43.5353,41146.0
2022-04-28 14:00:00,46.34,46.5,46.33,46.48,42019.0,43.5447,43.695,43.5353,43.6762,42019.0
2022-04-28 14:05:00,46.49,46.49,46.41,46.42,21649.0,43.6856,43.6856,43.6104,43.6198,21649.0
2022-04-28 14:10:00,46.42,46.49,46.41,46.45,30400.0,43.6198,43.6856,43.6104,43.648,30400.0
2022-04-28 14:15:00,46.47,46.66,46.42,46.64,36108.0,43.6668,43.8453,43.6198,43.8266,36108.0
2022-04-28 14:20:00,46.64,46.73,46.6,46.72,35991.0,43.8266,43.9111,43.789,43.9017,35991.0
2022-04-28 14:25:00,46.73,46.77,46.64,46.73,48202.0,43.9111,43.9487,43.8266,43.9111,48202.0
2022-04-28 14:30:00,46.73,46.8,46.63,46.66,35155.0,43.9111,43.9769,43.8172,43.8453,35155.0
2022-04-28 14:35:00,46.66,46.68,46.58,46.67,25446.0,43.8453,43.8641,43.7702,43.8547,25446.0
2022-04-28 14:40:00,46.66,46.95,46.66,46.93,92651.0,43.8453,44.1179,43.8453,44.0991,92651.0
2022-04-28 14:45:00,46.93,47.01,46.91,47.0,38270.0,44.0991,44.1742,44.0803,44.1648,38270.0
2022-04-28 14:50:00,47.0,47.01,46.9,46.93,53130.0,44.1648,44.1742,44.0709,44.0991,53130.0
2022-04-28 14:55:00,46.93,47.09,46.9,47.05,73367.0,44.0991,44.2494,44.0709,44.2118,73367.0
2022-04-28 15:00:00,47.05,47.06,46.95,47.0,64043.0,44.2118,44.2212,44.1179,44.1648,64043.0
2022-04-28 15:05:00,47.0,47.04,46.94,46.95,40019.0,44.1648,44.2024,44.1085,44.1179,40019.0
2022-04-28 15:10:00,46.95,47.02,46.88,46.96,45749.0,44.1179,44.1836,44.0521,44.1273,45749.0
2022-04-28 15:15:00,46.96,47.05,46.9,47.04,26414.0,44.1273,44.2118,44.0709,44.2024,26414.0
2022-04-28 15:20:00,47.05,47.1,47.01,47.02,41375.0,44.2118,44.2588,44.1742,44.1836,41375.0
2022-04-28 15:25:00,47.02,47.02,46.84,46.84,41500.0,44.1836,44.1836,44.0145,44.0145,41500.0
2022-04-28 15:30:00,46.84,46.94,46.84,46.86,68889.0,44.0145,44.1085,44.0145,44.0333,68889.0
2022-04-28 15:35:00,46.85,46.91,46.72,46.77,110322.0,44.0239,44.0803,43.9017,43.9487,110322.0
2022-04-28 15:40:00,46.77,46.84,46.68,46.74,80897.0,43.9487,44.0145,43.8641,43.9205,80897.0
2022-04-28 15:45:00,46.73,46.77,46.65,46.7,105733.0,43.9111,43.9487,43.836,43.8829,105733.0
2022-04-28 15:50:00,46.68,46.89,46.62,46.88,233265.0,43.8641,44.0615,43.8078,44.0521,233265.0
2022-04-28 15:55:00,46.89,46.93,46.78,46.89,218188.0,44.0615,44.0991,43.9581,44.0615,218188.0
2022-04-29 09:30:00,47.14,47.43,47.0,47.37,212702.0,44.2964,44.5689,44.1648,44.5125,212702.0
2022-04-29 09:35:00,47.39,47.73,47.31,47.73,112558.0,44.5313,44.8508,44.4561,44.8508,112558.0
2022-04-29 09:40:00,47.71,47.8,47.55,47.57,89582.0,44.832,44.9166,44.6817,44.7005,89582.0
2022-04-29 09:45:00,47.55,47.82,47.51,47.72,125802.0,44.6817,44.9354,44.6441,44.8414,125802.0
2022-04-29 09:50:00,47.72,47.8,47.55,47.71,79687.0,44.8414,44.9166,44.6817,44.832,79687.0
2022-04-29 09:55:00,47.73,48.04,47.73,47.89,86502.0,44.8508,45.1421,44.8508,45.0012,86502.0
2022-04-29 10:00:00,47.9,48.07,47.86,48.0,63658.0,45.0105,45.1703,44.973,45.1045,63658.0
2022-04-29 10:05:00,48.02,48.06,47.96,48.05,40912.0,45.1233,45.1609,45.0669,45.1515,40912.0
2022-04-29 10:10:00,48.05,48.13,47.97,48.02,88775.0,45.1515,45.2267,45.0763,45.1233,88775.0
2022-04-29 10:15:00,48.02,48.07,47.9,48.05,103140.0,45.1233,45.1703,45.0105,45.1515,103140.0
2022-04-29 10:20:00,48.04,48.07,47.85,47.91,104117.0,45.1421,45.1703,44.9636,45.0199,104117.0
2022-04-29 10:25:00,47.89,47.95,47.5,47.5,106753.0,45.0012,45.0575,44.6347,44.6347,106753.0
2022-04-29 10:30:00,47.49,47.64,47.41,47.63,56115.0,44.6253,44.7662,44.5501,44.7568,56115.0
2022-04-29 10:35:00,47.63,47.63,47.41,47.42,76212.0,44.7568,44.7568,44.5501,44.5595,76212.0
2022-04-29 10:40:00,47.42,47.51,47.37,47.45,25582.0,44.5595,44.6441,44.5125,44.5877,25582.0
2022-04-29 10:45:00,47.44,47.45,47.37,47.42,20388.0,44.5783,44.5877,44.5125,44.5595,20388.0
2022-04-29 10:50:00,47.41,47.56,47.4,47.56,43103.0,44.5501,44.6911,44.5407,44.6911,43103.0
2022-04-29 10:55:00,47.54,47.65,47.52,47.56,27561.0,44.6723,44.7756,44.6535,44.6911,27561.0
2022-04-29 11:00:00,47.56,47.64,47.44,47.6,27741.0,44.6911,44.7662,44.5783,44.7286,27741.0
2022-04-29 11:05:00,47.6,47.72,47.58,47.62,28106.0,44.7286,44.8414,44.7099,44.7474,28106.0
2022-04-29 11:10:00,47.62,47.7,47.57,47.7,46550.0,44.7474,44.8226,44.7005,44.8226,46550.0
2022-04-29 11:15:00,47.67,47.74,47.61,47.68,34959.0,44.7944,44.8602,44.738,44.8038,34959.0
2022-04-29 11:20:00,47.69,47.78,47.61,47.73,29349.0,44.8132,44.8978,44.738,44.8508,29349.0
2022-04-29 11:25:00,47.73,47.79,47.55,47.63,26061.0,44.8508,44.9072,44.6817,44.7568,26061.0
2022-04-29 11:30:00,47.61,47.75,47.61,47.63,22046.0,44.738,44.8696,44.738,44.7568,22046.0
2022-04-29 11:35:00,47.63,47.69,47.6,47.65,23924.0,44.7568,44.8132,44.7286,44.7756,23924.0
2022-04-29 11:40:00,47.65,47.74,47.61,47.71,26330.0,44.7756,44.8602,44.738,44.832,26330.0
2022-04-29 11:45:00,47.72,47.83,47.66,47.67,21110.0,44.8414,44.9448,44.785,44.7944,21110.0
2022-04-29 11:50:00,47.68,47.7,47.63,47.69,21738.0,44.8038,44.8226,44.7568,44.8132,21738.0
2022-04-29 11:55:00,47.69,47.69,47.64,47.65,16325.0,44.8132,44.8132,44.7662,44.7756,16325.0
2022-04-29 12:00:00,47.64,47.66,47.51,47.54,25926.0,44.7662,44.785,44.6441,44.6723,25926.0
2022-04-29 12:05:00,47.54,47.55,47.43,47.46,15291.0,44.6723,44.6817,44.5689,44.5971,15291.0
2022-04-29 12:10:00,47.46,47.48,47.43,47.44,62102.0,44.5971,44.6159,44.5689,44.5783,62102.0
2022-04-29 12:15:00,47.43,47.43,47.28,47.33,38931.0,44.5689,44.5689,44.4279,44.4749,38931.0
2022-04-29 12:20:00,47.34,47.37,47.23,47.29,35509.0,44.4843,44.5125,44.381,44.4373,35509.0
2022-04-29 12:25:00,47.28,47.32,47.16,47.16,19059.0,44.4279,44.4655,44.3152,44.3152,19059.0
2022-04-29 12:30:00,47.17,47.21,47.13,47.21,39524.0,44.3246,44.3622,44.287,44.3622,39524.0
2022-04-29 12:35:00,47.23,47.23,47.18,47.22,8382.0,44.381,44.381,44.334,44.3716,8382.0
2022-04-29 12:40:00,47.22,47.23,47.12,47.15,29500.0,44.3716,44.381,44.2776,44.3058,29500.0
2022-04-29 12:45:00,47.16,47.23,47.14,47.14,50468.0,44.3152,44.381,44.2964,44.2964,50468.0
2022-04-29 12:50:00,47.13,47.17,47.08,47.09,16480.0,44.287,44.3246,44.24,44.2494,16480.0
2022-04-29 12:55:00,47.1,47.17,47.09,47.17,30922.0,44.2588,44.3246,44.2494,44.3246,30922.0
2022-04-29 13:00:00,47.15,47.2,47.15,47.19,44801.0,44.3058,44.3528,44.3058,44.3434,44801.0
2022-04-29 13:05:00,47.18,47.18,47.05,47.05,16887.0,44.334,44.334,44.2118,44.2118,16887.0
2022-04-29 13:10:00,47.06,47.08,46.98,47.08,20748.0,44.2212,44.24,44.146,44.24,20748.0
2022-04-29 13:15:00,47.09,47.17,47.04,47.17,17350.0,44.2494,44.3246,44.2024,44.3246,17350.0
2022-04-29 13:20:00,47.16,47.3,47.13,47.3,24403.0,44.3152,44.4467,44.287,44.4467,24403.0
2022-04-29 13:25:00,47.31,47.34,47.19,47.22,25597.0,44.4561,44.4843,44.3434,44.3716,25597.0
2022-04-29 13:30:00,47.23,47.32,47.22,47.29,16779.0,44.381,44.4655,44.3716,44.4373,16779.0
2022-04-29 13:35:00,47.29,47.33,47.26,47.28,15301.0,44.4373,44.4749,44.4092,44.4279,15301.0
2022-04-29 13:40:00,47.28,47.35,47.25,47.25,20894.0,44.4279,44.4937,44.3998,44.3998,20894.0
2022-04-29 13:45:00,47.23,47.24,47.14,47.18,11952.0,44.381,44.3904,44.2964,44.334,11952.0
2022-04-29 13:50:00,47.18,47.18,47.11,47.13,11799.0,44.334,44.334,44.2682,44.287,11799.0
2022-04-29 13:55:00,47.13,47.18,47.09,47.14,12790.0,44.287,44.334,44.2494,44.2964,12790.0
2022-04-29 14:00:00,47.14,47.31,47.05,47.25,115870.0,44.2964,44.4561,44.2118,44.3998,115870.0
2022-04-29 14:05:00,47.28,47.34,47.21,47.21,41732.0,44.4279,44.4843,44.3622,44.3622,41732.0
2022-04-29 14:10:00,47.2,47.22,47.14,47.16,39137.0,44.3528,44.3716,44.2964,44.3152,39137.0
2022-04-29 14:15:00,47.16,47.23,47.13,47.15,97240.0,44.3152,44.381,44.287,44.3058,97240.0
2022-04-29 14:20:00,47.15,47.15,47.05,47.11,18062.0,44.3058,44.3058,44.2118,44.2682,18062.0
2022-04-29 14:25:00,47.11,47.19,47.11,47.19,32269.0,44.2682,44.3434,44.2682,44.3434,32269.0
2022-04-29 14:30:00,47.19,47.28,47.18,47.22,27109.0,44.3434,44.4279,44.334,44.3716,27109.0
2022-04-29 14:35:00,47.22,47.23,47.12,47.12,17541.0,44.3716,44.381,44.2776,44.2776,17541.0
2022-04-29 14:40:00,47.12,47.17,47.03,47.05,24506.0,44.2776,44.3246,44.193,44.2118,24506.0
2022-04-29 14:45:00,47.06,47.09,46.94,46.94,37932.0,44.2212,44.2494,44.1085,44.1085,37932.0
2022-04-29 14:50:00,46.95,46.96,46.9,46.95,24288.0,44.1179,44.1273,44.0709,44.1179,24288.0
2022-04-29 14:55:00,46.96,47.03,46.94,47.0,28771.0,44.1273,44.193,44.1085,44.1648,28771.0
2022-04-29 15:00:00,47.01,47.01,46.92,46.99,32935.0,44.1742,44.1742,44.0897,44.1554,32935.0
2022-04-29 15:05:00,46.98,46.99,46.87,46.9,27423.0,44.146,44.1554,44.0427,44.0709,27423.0
2022-04-29 15:10:00,46.9,46.91,46.79,46.82,76956.0,44.0709,44.0803,43.9675,43.9957,76956.0
2022-04-29 15:15:00,46.83,46.96,46.81,46.94,133275.0,44.0051,44.1273,43.9863,44.1085,133275.0
2022-04-29 15:20:00,46.95,46.98,46.85,46.97,29164.0,44.1179,44.146,44.0239,44.1366,29164.0
2022-04-29 15:25:00,46.97,47.05,46.96,47.01,66649.0,44.1366,44.2118,44.1273,44.1742,66649.0
2022-04-29 15:30:00,47.0,47.02,46.89,46.96,66541.0,44.1648,44.1836,44.0615,44.1273,66541.0
2022-04-29 15:35:00,46.96,46.98,46.82,46.93,81936.0,44.1273,44.146,43.9957,44.0991,81936.0
2022-04-29 15:40:00,46.93,47.01,46.88,46.9,54564.0,44.0991,44.1742,44.0521,44.0709,54564.0
2022-04-29 15:45:00,46.89,46.92,46.75,46.75,98160.0,44.0615,44.0897,43.9299,43.9299,98160.0
2022-04-29 15:50:00,46.75,46.8,46.57,46.6,153277.0,43.9299,43.9769,43.7608,43.789,153277.0
2022-04-29 15:55:00,46.6,46.74,46.57,46.7,320523.0,43.789,43.9205,43.7608,43.8829,320523.0
2022-05-02 09:30:00,46.4,46.53,45.87,45.93,293988.0,43.601,43.7232,43.103,43.1594,293988.0
2022-05-02 09:35:00,45.95,46.02,45.56,45.95,174908.0,43.1782,43.244,42.8117,43.1782,174908.0
2022-05-02 09:40:00,46.0,46.32,45.69,46.04,96336.0,43.2252,43.5259,42.9339,43.2627,96336.0
2022-05-02 09:45:00,46.08,46.65,45.98,46.61,57835.0,43.3003,43.836,43.2064,43.7984,57835.0
2022-05-02 09:50:00,46.6,46.97,46.51,46.91,45881.0,43.789,44.1366,43.7044,44.0803,45881.0
2022-05-02 09:55:00,46.9,46.9,46.64,46.66,56451.0,44.0709,44.0709,43.8266,43.8453,56451.0
2022-05-02 10:00:00,46.64,46.76,46.44,46.66,86176.0,43.8266,43.9393,43.6386,43.8453,86176.0
2022-05-02 10:05:00,46.65,46.65,46.45,46.57,61474.0,43.836,43.836,43.648,43.7608,61474.0
2022-05-02 10:10:00,46.59,46.64,46.47,46.59,51357.0,43.7796,43.8266,43.6668,43.7796,51357.0
2022-05-02 10:15:00,46.61,46.73,46.57,46.67,46353.0,43.7984,43.9111,43.7608,43.8547,46353.0
2022-05-02 10:20:00,46.67,46.87,46.57,46.87,30714.0,43.8547,44.0427,43.7608,44.0427,30714.0
2022-05-02 10:25:00,46.85,46.92,46.76,46.83,51618.0,44.0239,44.0897,43.9393,44.0051,51618.0
2022-05-02 10:30:00,46.84,47.06,46.84,47.01,59700.0,44.0145,44.2212,44.0145,44.1742,59700.0
2022-05-02 10:35:00,46.99,46.99,46.69,46.74,50637.0,44.1554,44.1554,43.8735,43.9205,50637.0
2022-05-02 10:40:00,46.73,46.88,46.63,46.74,43097.0,43.9111,44.0521,43.8172,43.9205,43097.0
2022-05-02 10:45:00,46.72,46.77,46.48,46.5,62532.0,43.9017,43.9487,43.6762,43.695,62532.0
2022-05-02 10:50:00,46.5,46.59,46.46,46.47,35350.0,43.695,43.7796,43.6574,43.6668,35350.0
2022-05-02 10:55:00,46.45,46.54,46.27,46.3,50264.0,43.648,43.7326,43.4789,43.5071,50264.0
2022-05-02 11:00:00,46.31,46.32,46.04,46.08,36685.0,43.5165,43.5259,43.2627,43.3003,36685.0
2022-05-02 11:05:00,46.08,46.16,46.05,46.14,43949.0,43.3003,43.3755,43.2721,43.3567,43949.0
2022-05-02 11:10:00,46.14,46.2,46.0,46.2,95747.0,43.3567,43.4131,43.2252,43.4131,95747.0
2022-05-02 11:15:00,46.2,46.2,45.9,46.0,46257.0,43.4131,43.4131,43.1312,43.2252,46257.0
2022-05-02 11:20:00,46.0,46.09,45.88,46.08,70658.0,43.2252,43.3097,43.1124,43.3003,70658.0
2022-05-02 11:25:00,46.07,46.07,45.88,45.91,67917.0,43.2909,43.2909,43.1124,43.1406,67917.0
2022-05-02 11:30:00,45.91,45.98,45.84,45.93,38971.0,43.1406,43.2064,43.0748,43.1594,38971.0
2022-05-02 11:35:00,45.94,46.03,45.84,45.87,75529.0,43.1688,43.2534,43.0748,43.103,75529.0
2022-05-02 11:40:00,45.85,45.98,45.84,45.91,25189.0,43.0842,43.2064,43.0748,43.1406,25189.0
2022-05-02 11:45:00,45.92,46.01,45.89,45.98,30411.0,43.15,43.2346,43.1218,43.2064,30411.0
2022-05-02 11:50:00,45.97,46.13,45.94,46.03,37938.0,43.197,43.3473,43.1688,43.2534,37938.0
2022-05-02 11:55:00,46.02,46.05,45.92,46.05,24598.0,43.244,43.2721,43.15,43.2721,24598.0
2022-05-02 12:00:00,46.03,46.11,45.87,45.87,22493.0,43.2534,43.3285,43.103,43.103,22493.0
2022-05-02 12:05:00,45.87,45.87,45.74,45.82,22927.0,43.103,43.103,42.9808,43.056,22927.0
2022-05-02 12:10:00,45.84,45.92,45.82,45.9,18606.0,43.0748,43.15,43.056,43.1312,18606.0
2022-05-02 12:15:00,45.89,46.03,45.83,46.02,15196.0,43.1218,43.2534,43.0654,43.244,15196.0
2022-05-02 12:20:00,46.03,46.07,45.92,45.93,24627.0,43.2534,43.2909,43.15,43.1594,24627.0
2022-05-02 12:25:00,45.93,45.94,45.82,45.92,24672.0,43.1594,43.1688,43.056,43.15,24672.0
2022-05-02 12:30:00,45.93,45.98,45.86,45.96,17300.0,43.1594,43.2064,43.0936,43.1876,17300.0
2022-05-02 12:35:00,45.97,46.0,45.8,45.85,38803.0,43.197,43.2252,43.0372,43.0842,38803.0
2022-05-02 12:40:00,45.83,45.87,45.74,45.78,18705.0,43.0654,43.103,42.9808,43.0184,18705.0
2022-05-02 12:45:00,45.77,45.77,45.66,45.67,24956.0,43.009,43.009,42.9057,42.9151,24956.0
2022-05-02 12:50:00,45.66,45.71,45.61,45.65,17469.0,42.9057,42.9527,42.8587,42.8963,17469.0
2022-05-02 12:55:00,45.64,45.74,45.6,45.64,20221.0,42.8869,42.9808,42.8493,42.8869,20221.0
2022-05-02 13:00:00,45.65,45.71,45.61,45.67,17586.0,42.8963,42.9527,42.8587,42.9151,17586.0
2022-05-02 13:05:00,45.67,45.8,45.66,45.72,28315.0,42.9151,43.0372,42.9057,42.9621,28315.0
2022-05-02 13:10:00,45.71,45.78,45.63,45.71,20607.0,42.9527,43.0184,42.8775,42.9527,20607.0
2022-05-02 13:15:00,45.7,45.7,45.57,45.58,40067.0,42.9433,42.9433,42.8211,42.8305,40067.0
2022-05-02 13:20:00,45.59,45.59,45.37,45.41,56333.0,42.8399,42.8399,42.6332,42.6708,56333.0
2022-05-02 13:25:00,45.41,45.56,45.4,45.49,43942.0,42.6708,42.8117,42.6614,42.7459,43942.0
2022-05-02 13:30:00,45.49,45.58,45.45,45.47,76315.0,42.7459,42.8305,42.7083,42.7271,76315.0
2022-05-02 13:35:00,45.47,45.54,45.46,45.53,27102.0,42.7271,42.7929,42.7177,42.7835,27102.0
2022-05-02 13:40:00,45.55,45.63,45.54,45.55,30601.0,42.8023,42.8775,42.7929,42.8023,30601.0
2022-05-02 13:45:00,45.55,45.58,45.47,45.48,32478.0,42.8023,42.8305,42.7271,42.7365,32478.0
2022-05-02 13:50:00,45.49,45.52,45.44,45.5,28691.0,42.7459,42.7741,42.6989,42.7553,28691.0
2022-05-02 13:55:00,45.52,45.64,45.51,45.64,239848.0,42.7741,42.8869,42.7647,42.8869,239848.0
2022-05-02 14:00:00,45.64,45.64,45.56,45.62,35740.0,42.8869,42.8869,42.8117,42.8681,35740.0
2022-05-02 14:05:00,45.62,45.63,45.5,45.51,24217.0,42.8681,42.8775,42.7553,42.7647,24217.0
2022-05-02 14:10:00,45.52,45.56,45.37,45.41,31963.0,42.7741,42.8117,42.6332,42.6708,31963.0
2022-05-02 14:15:00,45.39,45.39,45.27,45.28,33144.0,42.652,42.652,42.5392,42.5486,33144.0
2022-05-02 14:20:00,45.29,45.47,45.26,45.42,34669.0,42.558,42.7271,42.5298,42.6801,34669.0
2022-05-02 14:25:00,45.41,45.52,45.41,45.51,27531.0,42.6708,42.7741,42.6708,42.7647,27531.0
2022-05-02 14:30:00,45.5,45.58,45.48,45.54,24062.0,42.7553,42.8305,42.7365,42.7929,24062.0
2022-05-02 14:35:00,45.53,45.56,45.45,45.55,43311.0,42.7835,42.8117,42.7083,42.8023,43311.0
2022-05-02 14:40:00,45.55,45.62,45.5,45.53,74153.0,42.8023,42.8681,42.7553,42.7835,74153.0
2022-05-02 14:45:00,45.54,45.74,45.54,45.73,37488.0,42.7929,42.9808,42.7929,42.9714,37488.0
2022-05-02 14:50:00,45.74,45.84,45.65,45.78,23640.0,42.9808,43.0748,42.8963,43.0184,23640.0
2022-05-02 14:55:00,45.77,45.81,45.68,45.74,25083.0,43.009,43.0466,42.9245,42.9808,25083.0
2022-05-02 15:00:00,45.77,45.95,45.77,45.93,35863.0,43.009,43.1782,43.009,43.1594,35863.0
2022-05-02 15:05:00,45.94,46.04,45.91,46.01,33454.0,43.1688,43.2627,43.1406,43.2346,33454.0
2022-05-02 15:10:00,46.04,46.16,46.04,46.16,44509.0,43.2627,43.3755,43.2627,43.3755,44509.0
2022-05-02 15:15:00,46.16,46.17,46.01,46.11,50066.0,43.3755,43.3849,43.2346,43.3285,50066.0
2022-05-02 15:20:00,46.13,46.25,46.13,46.24,54522.0,43.3473,43.4601,43.3473,43.4507,54522.0
2022-05-02 15:25:00,46.23,46.29,46.18,46.26,46255.0,43.4413,43.4977,43.3943,43.4695,46255.0
2022-05-02 15:30:00,46.26,46.42,46.26,46.3,80897.0,43.4695,43.6198,43.4695,43.5071,80897.0
2022-05-02 15:35:00,46.29,46.41,46.28,46.38,55763.0,43.4977,43.6104,43.4883,43.5822,55763.0
2022-05-02 15:40:00,46.38,46.45,46.3,46.3,58044.0,43.5822,43.648,43.5071,43.5071,58044.0
2022-05-02 15:45:00,46.29,46.46,46.28,46.44,83698.0,43.4977,43.6574,43.4883,43.6386,83698.0
2022-05-02 15:50:00,46.44,46.56,46.43,46.54,117440.0,43.6386,43.7514,43.6292,43.7326,117440.0
2022-05-02 15:55:00,46.55,46.58,46.49,46.53,195913.0,43.742,43.7702,43.6856,43.7232,195913.0
2022-05-03 09:30:00,46.92,47.17,46.64,47.12,168894.0,44.0897,44.3246,43.8266,44.2776,168894.0
2022-05-03 09:35:00,47.09,47.09,46.45,46.48,89514.0,44.2494,44.2494,43.648,43.6762,89514.0
2022-05-03 09:40:00,46.49,46.53,46.31,46.47,46846.0,43.6856,43.7232,43.5165,43.6668,46846.0
2022-05-03 09:45:00,46.43,46.54,46.25,46.28,42201.0,43.6292,43.7326,43.4601,43.4883,42201.0
2022-05-03 09:50:00,46.26,46.38,46.22,46.34,34002.0,43.4695,43.5822,43.4319,43.5447,34002.0
2022-05-03 09:55:00,46.37,46.49,46.29,46.48,37611.0,43.5728,43.6856,43.4977,43.6762,37611.0
2022-05-03 10:00:00,46.5,46.67,46.5,46.63,67472.0,43.695,43.8547,43.695,43.8172,67472.0
2022-05-03 10:05:00,46.61,46.63,46.4,46.42,30802.0,43.7984,43.8172,43.601,43.6198,30802.0
2022-05-03 10:10:00,46.39,46.41,46.2,46.3,57035.0,43.5916,43.6104,43.4131,43.5071,57035.0
2022-05-03 10:15:00,46.28,46.34,46.11,46.21,35687.0,43.4883,43.5447,43.3285,43.4225,35687.0
2022-05-03 10:20:00,46.22,46.37,46.22,46.28,33446.0,43.4319,43.5728,43.4319,43.4883,33446.0
2022-05-03 10:25:00,46.3,46.47,46.29,46.44,24939.0,43.5071,43.6668,43.4977,43.6386,24939.0
2022-05-03 10:30:00,46.45,46.62,46.45,46.56,45276.0,43.648,43.8078,43.648,43.7514,45276.0
2022-05-03 10:35:00,46.58,46.65,46.51,46.52,79119.0,43.7702,43.836,43.7044,43.7138,79119.0
2022-05-03 10:40:00,46.53,46.53,46.3,46.31,51152.0,43.7232,43.7232,43.5071,43.5165,51152.0
2022-05-03 10:45:00,46.32,46.35,46.15,46.17,48086.0,43.5259,43.554,43.3661,43.3849,48086.0
2022-05-03 10:50:00,46.16,46.16,46.04,46.15,46191.0,43.3755,43.3755,43.2627,43.3661,46191.0
2022-05-03 10:55:00,46.16,46.4,46.15,46.34,66423.0,43.3755,43.601,43.3661,43.5447,66423.0
2022-05-03 11:00:00,46.34,46.35,46.24,46.32,58288.0,43.5447,43.554,43.4507,43.5259,58288.0
2022-05-03 11:05:00,46.33,46.45,46.32,46.37,59807.0,43.5353,43.648,43.5259,43.5728,59807.0
2022-05-03 11:10:00,46.37,46.44,46.25,46.44,56039.0,43.5728,43.6386,43.4601,43.6386,56039.0
2022-05-03 11:15:00,46.47,46.57,46.46,46.52,59583.0,43.6668,43.7608,43.6574,43.7138,59583.0
2022-05-03 11:20:00,46.53,46.68,46.52,46.67,71807.0,43.7232,43.8641,43.7138,43.8547,71807.0
2022-05-03 11:25:00,46.67,46.69,46.62,46.67,22847.0,43.8547,43.8735,43.8078,43.8547,22847.0
2022-05-03 11:30:00,46.66,46.9,46.66,46.85,24897.0,43.8453,44.0709,43.8453,44.0239,24897.0
2022-05-03 11:35:00,46.85,46.86,46.7,46.73,33714.0,44.0239,44.0333,43.8829,43.9111,33714.0
2022-05-03 11:40:00,46.75,46.82,46.72,46.8,23123.0,43.9299,43.9957,43.9017,43.9769,23123.0
2022-05-03 11:45:00,46.8,46.82,46.68,46.73,21641.0,43.9769,43.9957,43.8641,43.9111,21641.0
2022-05-03 11:50:00,46.73,46.81,46.72,46.76,31899.0,43.9111,43.9863,43.9017,43.9393,31899.0
2022-05-03 11:55:00,46.77,46.83,46.74,46.79,21632.0,43.9487,44.0051,43.9205,43.9675,21632.0
2022-05-03 12:00:00,46.79,46.87,46.73,46.86,20481.0,43.9675,44.0427,43.9111,44.0333,20481.0
2022-05-03 12:05:00,46.86,46.86,46.65,46.68,25844.0,44.0333,44.0333,43.836,43.8641,25844.0
2022-05-03 12:10:00,46.69,46.77,46.67,46.74,28185.0,43.8735,43.9487,43.8547,43.9205,28185.0
2022-05-03 12:15:00,46.76,46.88,46.76,46.88,23492.0,43.9393,44.0521,43.9393,44.0521,23492.0
2022-05-03 12:20:00,46.89,46.9,46.85,46.87,21060.0,44.0615,44.0709,44.0239,44.0427,21060.0
2022-05-03 12:25:00,46.87,46.89,46.75,46.76,33339.0,44.0427,44.0615,43.9299,43.9393,33339.0
2022-05-03 12:30:00,46.74,46.8,46.7,46.8,18888.0,43.9205,43.9769,43.8829,43.9769,18888.0
2022-05-03 12:35:00,46.78,46.79,46.71,46.76,18156.0,43.9581,43.9675,43.8923,43.9393,18156.0
2022-05-03 12:40:00,46.77,46.87,46.76,46.84,14151.0,43.9487,44.0427,43.9393,44.0145,14151.0
2022-05-03 12:45:00,46.84,46.95,46.78,46.91,19410.0,44.0145,44.1179,43.9581,44.0803,19410.0
2022-05-03 12:50:00,46.91,46.95,46.85,46.91,25591.0,44.0803,44.1179,44.0239,44.0803,25591.0
2022-05-03 12:55:00,46.91,46.95,46.83,46.92,20345.0,44.0803,44.1179,44.0051,44.0897,20345.0
2022-05-03 13:00:00,46.92,47.03,46.91,46.98,25840.0,44.0897,44.193,44.0803,44.146,25840.0
2022-05-03 13:05:00,46.99,47.03,46.94,46.98,26468.0,44.1554,44.193,44.1085,44.146,26468.0
2022-05-03 13:10:00,46.97,47.07,46.95,47.04,19322.0,44.1366,44.2306,44.1179,44.2024,19322.0
2022-05-03 13:15:00,47.04,47.14,47.04,47.1,23442.0,44.2024,44.2964,44.2024,44.2588,23442.0
2022-05-03 13:20:00,47.1,47.14,47.07,47.11,24359.0,44.2588,44.2964,44.2306,44.2682,24359.0
2022-05-03 13:25:00,47.11,47.14,47.07,47.14,21637.0,44.2682,44.2964,44.2306,44.2964,21637.0
2022-05-03 13:30:00,47.14,47.2,47.1,47.2,31664.0,44.2964,44.3528,44.2588,44.3528,31664.0
2022-05-03 13:35:00,47.19,47.32,47.15,47.31,47281.0,44.3434,44.4655,44.3058,44.4561,47281.0
2022-05-03 13:40:00,47.32,47.41,47.3,47.41,34621.0,44.4655,44.5501,44.4467,44.5501,34621.0
2022-05-03 13:45:00,47.41,47.41,47.31,47.36,22157.0,44.5501,44.5501,44.4561,44.5031,22157.0
2022-05-03 13:50:00,47.34,47.35,47.27,47.29,23355.0,44.4843,44.4937,44.4186,44.4373,23355.0
2022-05-03 13:55:00,47.29,47.33,47.28,47.33,44965.0,44.4373,44.4749,44.4279,44.4749,44965.0
2022-05-03 14:00:00,47.32,47.35,47.12,47.19,53503.0,44.4655,44.4937,44.2776,44.3434,53503.0
2022-05-03 14:05:00,47.18,47.24,47.12,47.23,20716.0,44.334,44.3904,44.2776,44.381,20716.0
2022-05-03 14:10:00,47.22,47.23,47.1,47.15,29529.0,44.3716,44.381,44.2588,44.3058,29529.0
2022-05-03 14:15:00,47.13,47.17,47.06,47.09,57272.0,44.287,44.3246,44.2212,44.2494,57272.0
2022-05-03 14:20:00,47.1,47.15,47.01,47.15,46213.0,44.2588,44.3058,44.1742,44.3058,46213.0
2022-05-03 14:25:00,47.15,47.16,47.1,47.1,24566.0,44.3058,44.3152,44.2588,44.2588,24566.0
2022-05-03 14:30:00,47.11,47.2,47.05,47.2,34562.0,44.2682,44.3528,44.2118,44.3528,34562.0
2022-05-03 14:35:00,47.2,47.27,47.13,47.13,75261.0,44.3528,44.4186,44.287,44.287,75261.0
2022-05-03 14:40:00,47.13,47.27,47.03,47.24,30581.0,44.287,44.4186,44.193,44.3904,30581.0
2022-05-03 14:45:00,47.24,47.29,47.09,47.27,22719.0,44.3904,44.4373,44.2494,44.4186,22719.0
2022-05-03 14:50:00,47.27,47.41,47.25,47.38,31113.0,44.4186,44.5501,44.3998,44.5219,31113.0
2022-05-03 14:55:00,47.38,47.46,47.34,47.45,23207.0,44.5219,44.5971,44.4843,44.5877,23207.0
2022-05-03 15:00:00,47.45,47.48,47.37,47.38,27885.0,44.5877,44.6159,44.5125,44.5219,27885.0
2022-05-03 15:05:00,47.38,47.45,47.37,47.39,23883.0,44.5219,44.5877,44.5125,44.5313,23883.0
2022-05-03 15:10:00,47.4,47.43,47.36,47.4,35828.0,44.5407,44.5689,44.5031,44.5407,35828.0
2022-05-03 15:15:00,47.41,47.43,47.27,47.28,35784.0,44.5501,44.5689,44.4186,44.4279,35784.0
2022-05-03 15:20:00,47.28,47.37,47.15,47.25,58493.0,44.4279,44.5125,44.3058,44.3998,58493.0
2022-05-03 15:25:00,47.24,47.35,47.2,47.34,63836.0,44.3904,44.4937,44.3528,44.4843,63836.0
2022-05-03 15:30:00,47.34,47.37,47.24,47.36,71589.0,44.4843,44.5125,44.3904,44.5031,71589.0
2022-05-03 15:35:00,47.36,47.37,47.19,47.23,83811.0,44.5031,44.5125,44.3434,44.381,83811.0
2022-05-03 15:40:00,47.23,47.23,47.09,47.12,91060.0,44.381,44.381,44.2494,44.2776,91060.0
2022-05-03 15:45:00,47.12,47.24,47.05,47.14,91201.0,44.2776,44.3904,44.2118,44.2964,91201.0
2022-05-03 15:50:00,47.14,47.3,47.09,47.29,139727.0,44.2964,44.4467,44.2494,44.4373,139727.0
2022-05-03 15:55:00,47.29,47.34,47.23,47.25,354709.0,44.4373,44.4843,44.381,44.3998,354709.0
2022-05-04 09:30:00,46.9,46.94,46.35,46.75,211277.0,44.0709,44.1085,43.554,43.9299,211277.0
2022-05-04 09:35:00,46.75,47.31,46.75,47.29,47681.0,43.9299,44.4561,43.9299,44.4373,47681.0
2022-05-04 09:40:00,47.29,47.41,47.11,47.36,32026.0,44.4373,44.5501,44.2682,44.5031,32026.0
2022-05-04 09:45:00,47.3,47.77,47.28,47.71,74876.0,44.4467,44.8884,44.4279,44.832,74876.0
2022-05-04 09:50:00,47.69,47.77,47.59,47.64,37193.0,44.8132,44.8884,44.7192,44.7662,37193.0
2022-05-04 09:55:00,47.6,47.61,47.31,47.31,31958.0,44.7286,44.738,44.4561,44.4561,31958.0
2022-05-04 10:00:00,47.32,47.42,47.22,47.23,40277.0,44.4655,44.5595,44.3716,44.381,40277.0
2022-05-04 10:05:00,47.25,47.35,47.21,47.28,29148.0,44.3998,44.4937,44.3622,44.4279,29148.0
2022-05-04 10:10:00,47.28,47.42,47.25,47.32,31238.0,44.4279,44.5595,44.3998,44.4655,31238.0
2022-05-04 10:15:00,47.28,47.38,47.19,47.31,49941.0,44.4279,44.5219,44.3434,44.4561,49941.0
2022-05-04 10:20:00,47.3,47.37,47.27,47.34,12153.0,44.4467,44.5125,44.4186,44.4843,12153.0
2022-05-04 10:25:00,47.34,47.42,47.26,47.33,31695.0,44.4843,44.5595,44.4092,44.4749,31695.0
2022-05-04 10:30:00,47.34,47.36,47.18,47.23,29862.0,44.4843,44.5031,44.334,44.381,29862.0
2022-05-04 10:35:00,47.23,47.34,47.16,47.34,60951.0,44.381,44.4843,44.3152,44.4843,60951.0
2022-05-04 10:40:00,47.33,47.53,47.31,47.51,44025.0,44.4749,44.6629,44.4561,44.6441,44025.0
2022-05-04 10:45:00,47.51,47.53,47.44,47.52,25042.0,44.6441,44.6629,44.5783,44.6535,25042.0
2022-05-04 10:50:00,47.51,47.51,47.39,47.43,56626.0,44.6441,44.6441,44.5313,44.5689,56626.0
2022-05-04 10:55:00,47.43,47.48,47.36,47.48,22625.0,44.5689,44.6159,44.5031,44.6159,22625.0
2022-05-04 11:00:00,47.48,47.48,47.41,47.44,15727.0,44.6159,44.6159,44.5501,44.5783,15727.0
2022-05-04 11:05:00,47.45,47.51,47.4,47.43,22676.0,44.5877,44.6441,44.5407,44.5689,22676.0
2022-05-04 11:10:00,47.44,47.44,47.28,47.29,19497.0,44.5783,44.5783,44.4279,44.4373,19497.0
2022-05-04 11:15:00,47.3,47.35,47.3,47.31,13456.0,44.4467,44.4937,44.4467,44.4561,13456.0
2022-05-04 11:20:00,47.33,47.34,47.22,47.26,26920.0,44.4749,44.4843,44.3716,44.4092,26920.0
2022-05-04 11:25:00,47.27,47.29,47.14,47.2,50248.0,44.4186,44.4373,44.2964,44.3528,50248.0
2022-05-04 11:30:00,47.2,47.25,47.18,47.25,62600.0,44.3528,44.3998,44.334,44.3998,62600.0
2022-05-04 11:35:00,47.25,47.27,47.16,47.19,70162.0,44.3998,44.4186,44.3152,44.3434,70162.0
2022-05-04 11:40:00,47.19,47.29,47.18,47.26,39993.0,44.3434,44.4373,44.334,44.4092,39993.0
2022-05-04 11:45:00,47.25,47.43,47.25,47.39,31637.0,44.3998,44.5689,44.3998,44.5313,31637.0
2022-05-04 11:50:00,47.39,47.39,47.26,47.34,23978.0,44.5313,44.5313,44.4092,44.4843,23978.0
2022-05-04 11:55:00,47.35,47.37,47.22,47.25,32652.0,44.4937,44.5125,44.3716,44.3998,32652.0
2022-05-04 12:00:00,47.26,47.27,47.2,47.26,59299.0,44.4092,44.4186,44.3528,44.4092,59299.0
2022-05-04 12:05:00,47.26,47.27,47.21,47.22,27980.0,44.4092,44.4186,44.3622,44.3716,27980.0
2022-05-04 12:10:00,47.23,47.23,47.02,47.1,32666.0,44.381,44.381,44.1836,44.2588,32666.0
2022-05-04 12:15:00,47.11,47.17,47.07,47.15,14971.0,44.2682,44.3246,44.2306,44.3058,14971.0
2022-05-04 12:20:00,47.16,47.3,47.16,47.23,14561.0,44.3152,44.4467,44.3152,44.381,14561.0
2022-05-04 12:25:00,47.23,47.28,47.21,47.27,12736.0,44.381,44.4279,44.3622,44.4186,12736.0
2022-05-04 12:30:00,47.3,47.31,47.2,47.22,16714.0,44.4467,44.4561,44.3528,44.3716,16714.0
2022-05-04 12:35:00,47.21,47.3,47.2,47.3,18136.0,44.3622,44.4467,44.3528,44.4467,18136.0
2022-05-04 12:40:00,47.29,47.29,47.16,47.17,13060.0,44.4373,44.4373,44.3152,44.3246,13060.0
2022-05-04 12:45:00,47.16,47.16,47.09,47.09,11668.0,44.3152,44.3152,44.2494,44.2494,11668.0
2022-05-04 12:50:00,47.08,47.11,47.04,47.11,17158.0,44.24,44.2682,44.2024,44.2682,17158.0
2022-05-04 12:55:00,47.1,47.14,47.04,47.09,20433.0,44.2588,44.2964,44.2024,44.2494,20433.0
2022-05-04 13:00:00,47.1,47.17,47.08,47.11,26685.0,44.2588,44.3246,44.24,44.2682,26685.0
2022-05-04 13:05:00,47.11,47.11,46.94,46.94,22340.0,44.2682,44.2682,44.1085,44.1085,22340.0
2022-05-04 13:10:00,46.91,46.91,46.78,46.84,46772.0,44.0803,44.0803,43.9581,44.0145,46772.0
2022-05-04 13:15:00,46.85,46.96,46.84,46.92,14037.0,44.0239,44.1273,44.0145,44.0897,14037.0
2022-05-04 13:20:00,46.93,46.95,46.85,46.86,19391.0,44.0991,44.1179,44.0239,44.0333,19391.0
2022-05-04 13:25:00,46.86,46.87,46.78,46.79,15216.0,44.0333,44.0427,43.9581,43.9675,15216.0
2022-05-04 13:30:00,46.79,46.79,46.74,46.79,10668.0,43.9675,43.9675,43.9205,43.9675,10668.0
2022-05-04 13:35:00,46.79,46.8,46.74,46.74,8914.0,43.9675,43.9769,43.9205,43.9205,8914.0
2022-05-04 13:40:00,46.74,46.87,46.71,46.87,16788.0,43.9205,44.0427,43.8923,44.0427,16788.0
2022-05-04 13:45:00,46.87,46.89,46.84,46.84,12507.0,44.0427,44.0615,44.0145,44.0145,12507.0
2022-05-04 13:50:00,46.83,46.93,46.83,46.91,9583.0,44.0051,44.0991,44.0051,44.0803,9583.0
2022-05-04 13:55:00,46.91,47.0,46.86,46.95,24784.0,44.0803,44.1648,44.0333,44.1179,24784.0
2022-05-04 14:00:00,46.97,47.19,46.85,47.09,27290.0,44.1366,44.3434,44.0239,44.2494,27290.0
2022-05-04 14:05:00,47.1,47.13,46.8,46.97,26450.0,44.2588,44.287,43.9769,44.1366,26450.0
2022-05-04 14:10:00,46.97,47.1,46.87,47.08,32269.0,44.1366,44.2588,44.0427,44.24,32269.0
2022-05-04 14:15:00,47.05,47.12,46.9,46.96,26443.0,44.2118,44.2776,44.0709,44.1273,26443.0
2022-05-04 14:20:00,46.95,47.02,46.83,46.99,36053.0,44.1179,44.1836,44.0051,44.1554,36053.0
2022-05-04 14:25:00,46.97,47.37,46.92,47.26,47605.0,44.1366,44.5125,44.0897,44.4092,47605.0
2022-05-04 14:30:00,47.29,47.32,46.72,46.76,70815.0,44.4373,44.4655,43.9017,43.9393,70815.0
2022-05-04 14:35:00,46.76,47.02,46.72,46.94,56859.0,43.9393,44.1836,43.9017,44.1085,56859.0
2022-05-04 14:40:00,46.94,47.44,46.9,47.3,102020.0,44.1085,44.5783,44.0709,44.4467,102020.0
2022-05-04 14:45:00,47.33,47.59,47.31,47.42,52878.0,44.4749,44.7192,44.4561,44.5595,52878.0
2022-05-04 14:50:00,47.44,47.61,47.37,47.58,64495.0,44.5783,44.738,44.5125,44.7099,64495.0
2022-05-04 14:55:00,47.58,47.68,47.53,47.64,54859.0,44.7099,44.8038,44.6629,44.7662,54859.0
2022-05-04 15:00:00,47.63,47.7,47.57,47.65,71397.0,44.7568,44.8226,44.7005,44.7756,71397.0
2022-05-04 15:05:00,47.64,47.69,47.56,47.66,26723.0,44.7662,44.8132,44.6911,44.785,26723.0
2022-05-04 15:10:00,47.67,47.77,47.66,47.75,33364.0,44.7944,44.8884,44.785,44.8696,33364.0
2022-05-04 15:15:00,47.75,47.87,47.69,47.71,48997.0,44.8696,44.9824,44.8132,44.832,48997.0
2022-05-04 15:20:00,47.71,47.85,47.69,47.83,37906.0,44.832,44.9636,44.8132,44.9448,37906.0
2022-05-04 15:25:00,47.82,47.99,47.8,47.97,55258.0,44.9354,45.0951,44.9166,45.0763,55258.0
2022-05-04 15:30:00,47.97,48.05,47.93,48.03,65819.0,45.0763,45.1515,45.0387,45.1327,65819.0
2022-05-04 15:35:00,48.03,48.04,47.98,48.01,57218.0,45.1327,45.1421,45.0857,45.1139,57218.0
2022-05-04 15:40:00,48.0,48.06,47.94,48.05,69983.0,45.1045,45.1609,45.0481,45.1515,69983.0
2022-05-04 15:45:00,48.05,48.13,48.04,48.12,113553.0,45.1515,45.2267,45.1421,45.2173,113553.0
2022-05-04 15:50:00,48.13,48.18,48.07,48.09,135020.0,45.2267,45.2737,45.1703,45.1891,135020.0
2022-05-04 15:55:00,48.09,48.14,48.05,48.09,226444.0,45.1891,45.2361,45.1515,45.1891,226444.0
2022-05-05 09:30:00,47.26,47.66,47.25,47.64,113746.0,44.4092,44.785,44.3998,44.7662,113746.0
2022-05-05 09:35:00,47.67,47.79,47.36,47.78,52724.0,44.7944,44.9072,44.5031,44.8978,52724.0
2022-05-05 09:40:00,47.76,48.0,47.55,47.66,63168.0,44.879,45.1045,44.6817,44.785,63168.0
2022-05-05 09:45:00,47.72,47.72,47.49,47.61,37219.0,44.8414,44.8414,44.6253,44.738,37219.0
2022-05-05 09:50:00,47.58,47.67,47.49,47.6,14575.0,44.7099,44.7944,44.6253,44.7286,14575.0
2022-05-05 09:55:00,47.59,47.64,47.45,47.59,20443.0,44.7192,44.7662,44.5877,44.7192,20443.0
2022-05-05 10:00:00,47.61,47.68,47.5,47.64,124616.0,44.738,44.8038,44.6347,44.7662,124616.0
2022-05-05 10:05:00,47.64,47.66,47.44,47.5,51742.0,44.7662,44.785,44.5783,44.6347,51742.0
2022-05-05 10:10:00,47.5,47.61,47.43,47.61,64918.0,44.6347,44.738,44.5689,44.738,64918.0
2022-05-05 10:15:00,47.62,47.71,47.58,47.69,63872.0,44.7474,44.832,44.7099,44.8132,63872.0
2022-05-05 10:20:00,47.66,47.66,47.38,47.42,56218.0,44.785,44.785,44.5219,44.5595,56218.0
2022-05-05 10:25:00,47.42,47.52,47.36,47.38,34347.0,44.5595,44.6535,44.5031,44.5219,34347.0
2022-05-05 10:30:00,47.35,47.4,47.32,47.35,37588.0,44.4937,44.5407,44.4655,44.4937,37588.0
2022-05-05 10:35:00,47.35,47.35,47.2,47.21,23463.0,44.4937,44.4937,44.3528,44.3622,23463.0
2022-05-05 10:40:00,47.21,47.33,47.17,47.31,20909.0,44.3622,44.4749,44.3246,44.4561,20909.0
2022-05-05 10:45:00,47.33,47.52,47.2,47.22,58856.0,44.4749,44.6535,44.3528,44.3716,58856.0
2022-05-05 10:50:00,47.19,47.21,47.06,47.08,42060.0,44.3434,44.3622,44.2212,44.24,42060.0
2022-05-05 10:55:00,47.13,47.16,47.05,47.15,11179.0,44.287,44.3152,44.2118,44.3058,11179.0
2022-05-05 11:00:00,47.12,47.18,47.12,47.14,37120.0,44.2776,44.334,44.2776,44.2964,37120.0
2022-05-05 11:05:00,47.13,47.22,47.01,47.04,52627.0,44.287,44.3716,44.1742,44.2024,52627.0
2022-05-05 11:10:00,47.04,47.04,46.86,46.89,33987.0,44.2024,44.2024,44.0333,44.0615,33987.0
2022-05-05 11:15:00,46.88,47.14,46.82,47.08,46841.0,44.0521,44.2964,43.9957,44.24,46841.0
2022-05-05 11:20:00,47.06,47.08,46.88,46.88,15491.0,44.2212,44.24,44.0521,44.0521,15491.0
2022-05-05 11:25:00,46.9,46.98,46.88,46.91,19688.0,44.0709,44.146,44.0521,44.0803,19688.0
2022-05-05 11:30:00,46.91,46.97,46.82,46.93,21670.0,44.0803,44.1366,43.9957,44.0991,21670.0
2022-05-05 11:35:00,46.95,47.18,46.95,47.08,38396.0,44.1179,44.334,44.1179,44.24,38396.0
2022-05-05 11:40:00,47.09,47.1,47.02,47.08,11095.0,44.2494,44.2588,44.1836,44.24,11095.0
2022-05-05 11:45:00,47.06,47.08,46.96,47.02,26912.0,44.2212,44.24,44.1273,44.1836,26912.0
2022-05-05 11:50:00,47.0,47.0,46.76,46.76,21598.0,44.1648,44.1648,43.9393,43.9393,21598.0
2022-05-05 11:55:00,46.75,46.78,46.67,46.67,25287.0,43.9299,43.9581,43.8547,43.8547,25287.0
2022-05-05 12:00:00,46.63,46.73,46.56,46.67,36463.0,43.8172,43.9111,43.7514,43.8547,36463.0
2022-05-05 12:05:00,46.68,46.81,46.68,46.79,12349.0,43.8641,43.9863,43.8641,43.9675,12349.0
2022-05-05 12:10:00,46.77,46.91,46.73,46.82,14373.0,43.9487,44.0803,43.9111,43.9957,14373.0
2022-05-05 12:15:00,46.8,46.82,46.73,46.82,12157.0,43.9769,43.9957,43.9111,43.9957,12157.0
2022-05-05 12:20:00,46.84,46.95,46.83,46.84,56210.0,44.0145,44.1179,44.0051,44.0145,56210.0
2022-05-05 12:25:00,46.86,47.13,46.85,47.06,86218.0,44.0333,44.287,44.0239,44.2212,86218.0
2022-05-05 12:30:00,47.04,47.1,47.01,47.02,28720.0,44.2024,44.2588,44.1742,44.1836,28720.0
2022-05-05 12:35:00,47.02,47.02,46.89,46.95,16032.0,44.1836,44.1836,44.0615,44.1179,16032.0
2022-05-05 12:40:00,46.95,47.02,46.9,46.98,21126.0,44.1179,44.1836,44.0709,44.146,21126.0
2022-05-05 12:45:00,46.97,46.98,46.83,46.86,16743.0,44.1366,44.146,44.0051,44.0333,16743.0
2022-05-05 12:50:00,46.86,46.99,46.86,46.98,16921.0,44.0333,44.1554,44.0333,44.146,16921.0
2022-05-05 12:55:00,46.98,47.1,46.98,47.09,15283.0,44.146,44.2588,44.146,44.2494,15283.0
2022-05-05 13:00:00,47.1,47.29,47.1,47.26,54413.0,44.2588,44.4373,44.2588,44.4092,54413.0
2022-05-05 13:05:00,47.26,47.35,47.26,47.32,43458.0,44.4092,44.4937,44.4092,44.4655,43458.0
2022-05-05 13:10:00,47.32,47.33,47.21,47.3,58574.0,44.4655,44.4749,44.3622,44.4467,58574.0
2022-05-05 13:15:00,47.31,47.38,47.28,47.34,56071.0,44.4561,44.5219,44.4279,44.4843,56071.0
2022-05-05 13:20:00,47.34,47.35,47.25,47.26,15994.0,44.4843,44.4937,44.3998,44.4092,15994.0
2022-05-05 13:25:00,47.26,47.26,47.16,47.23,16285.0,44.4092,44.4092,44.3152,44.381,16285.0
2022-05-05 13:30:00,47.22,47.22,47.09,47.13,17046.0,44.3716,44.3716,44.2494,44.287,17046.0
2022-05-05 13:35:00,47.15,47.35,47.15,47.16,16192.0,44.3058,44.4937,44.3058,44.3152,16192.0
2022-05-05 13:40:00,47.16,47.35,47.15,47.26,12895.0,44.3152,44.4937,44.3058,44.4092,12895.0
2022-05-05 13:45:00,47.26,47.29,47.19,47.2,12342.0,44.4092,44.4373,44.3434,44.3528,12342.0
2022-05-05 13:50:00,47.2,47.21,47.12,47.14,27424.0,44.3528,44.3622,44.2776,44.2964,27424.0
2022-05-05 13:55:00,47.15,47.18,47.09,47.17,14789.0,44.3058,44.334,44.2494,44.3246,14789.0
2022-05-05 14:00:00,47.17,47.17,47.07,47.12,10123.0,44.3246,44.3246,44.2306,44.2776,10123.0
2022-05-05 14:05:00,47.13,47.25,47.1,47.19,10221.0,44.287,44.3998,44.2588,44.3434,10221.0
2022-05-05 14:10:00,47.22,47.22,47.12,47.13,11170.0,44.3716,44.3716,44.2776,44.287,11170.0
2022-05-05 14:15:00,47.12,47.27,47.1,47.27,14497.0,44.2776,44.4186,44.2588,44.4186,14497.0
2022-05-05 14:20:00,47.28,47.29,47.13,47.14,26949.0,44.4279,44.4373,44.287,44.2964,26949.0
2022-05-05 14:25:00,47.13,47.13,47.0,47.0,15439.0,44.287,44.287,44.1648,44.1648,15439.0
2022-05-05 14:30:00,46.99,47.08,46.99,47.08,27524.0,44.1554,44.24,44.1554,44.24,27524.0
2022-05-05 14:35:00,47.06,47.06,47.0,47.04,23515.0,44.2212,44.2212,44.1648,44.2024,23515.0
2022-05-05 14:40:00,47.03,47.03,46.96,47.0,14662.0,44.193,44.193,44.1273,44.1648,14662.0
2022-05-05 14:45:00,47.01,47.09,46.99,47.05,22849.0,44.1742,44.2494,44.1554,44.2118,22849.0
2022-05-05 14:50:00,47.05,47.21,47.04,47.08,40790.0,44.2118,44.3622,44.2024,44.24,40790.0
2022-05-05 14:55:00,47.06,47.07,47.01,47.06,20791.0,44.2212,44.2306,44.1742,44.2212,20791.0
2022-05-05 15:00:00,47.07,47.07,46.94,46.95,18923.0,44.2306,44.2306,44.1085,44.1179,18923.0
2022-05-05 15:05:00,46.97,46.98,46.89,46.91,50665.0,44.1366,44.146,44.0615,44.0803,50665.0
2022-05-05 15:10:00,46.92,46.94,46.82,46.83,21560.0,44.0897,44.1085,43.9957,44.0051,21560.0
2022-05-05 15:15:00,46.83,46.88,46.79,46.86,36480.0,44.0051,44.0521,43.9675,44.0333,36480.0
2022-05-05 15:20:00,46.86,46.87,46.78,46.83,28619.0,44.0333,44.0427,43.9581,44.0051,28619.0
2022-05-05 15:25:00,46.82,46.93,46.74,46.79,34278.0,43.9957,44.0991,43.9205,43.9675,34278.0
2022-05-05 15:30:00,46.78,46.89,46.72,46.83,43786.0,43.9581,44.0615,43.9017,44.0051,43786.0
2022-05-05 15:35:00,46.85,46.96,46.78,46.87,121851.0,44.0239,44.1273,43.9581,44.0427,121851.0
2022-05-05 15:40:00,46.89,46.95,46.85,46.86,84885.0,44.0615,44.1179,44.0239,44.0333,84885.0
2022-05-05 15:45:00,46.86,46.89,46.69,46.7,80964.0,44.0333,44.0615,43.8735,43.8829,80964.0
2022-05-05 15:50:00,46.72,47.08,46.72,46.92,137959.0,43.9017,44.24,43.9017,44.0897,137959.0
2022-05-05 15:55:00,46.94,47.08,46.9,47.08,247181.0,44.1085,44.24,44.0709,44.24,247181.0
2022-05-06 09:30:00,46.8,46.8,46.39,46.52,71007.0,43.9769,43.9769,43.5916,43.7138,71007.0
2022-05-06 09:35:00,46.51,46.6,46.2,46.23,51968.0,43.7044,43.789,43.4131,43.4413,51968.0
2022-05-06 09:40:00,46.24,46.28,45.9,45.98,73552.0,43.4507,43.4883,43.1312,43.2064,73552.0
2022-05-06 09:45:00,45.97,46.06,45.68,45.77,76884.0,43.197,43.2815,42.9245,43.009,76884.0
2022-05-06 09:50:00,45.77,45.91,45.65,45.65,73880.0,43.009,43.1406,42.8963,42.8963,73880.0
2022-05-06 09:55:00,45.68,45.75,45.37,45.49,161857.0,42.9245,42.9902,42.6332,42.7459,161857.0
2022-05-06 10:00:00,45.45,45.74,45.44,45.62,65807.0,42.7083,42.9808,42.6989,42.8681,65807.0
2022-05-06 10:05:00,45.63,45.9,45.63,45.68,43727.0,42.8775,43.1312,42.8775,42.9245,43727.0
2022-05-06 10:10:00,45.67,45.89,45.6,45.78,36092.0,42.9151,43.1218,42.8493,43.0184,36092.0
2022-05-06 10:15:00,45.78,46.0,45.77,45.85,44539.0,43.0184,43.2252,43.009,43.0842,44539.0
2022-05-06 10:20:00,45.84,45.91,45.76,45.89,36346.0,43.0748,43.1406,42.9996,43.1218,36346.0
2022-05-06 10:25:00,45.88,45.98,45.76,45.77,48142.0,43.1124,43.2064,42.9996,43.009,48142.0
2022-05-06 10:30:00,45.78,45.96,45.71,45.74,30453.0,43.0184,43.1876,42.9527,42.9808,30453.0
2022-05-06 10:35:00,45.75,45.77,45.57,45.71,47808.0,42.9902,43.009,42.8211,42.9527,47808.0
2022-05-06 10:40:00,45.77,45.9,45.72,45.79,44775.0,43.009,43.1312,42.9621,43.0278,44775.0
2022-05-06 10:45:00,45.78,46.14,45.77,46.08,33960.0,43.0184,43.3567,43.009,43.3003,33960.0
2022-05-06 10:50:00,46.09,46.2,46.01,46.2,34235.0,43.3097,43.4131,43.2346,43.4131,34235.0
2022-05-06 10:55:00,46.22,46.5,46.16,46.38,91112.0,43.4319,43.695,43.3755,43.5822,91112.0
2022-05-06 11:00:00,46.4,46.5,46.23,46.24,89263.0,43.601,43.695,43.4413,43.4507,89263.0
2022-05-06 11:05:00,46.23,46.35,46.17,46.31,19292.0,43.4413,43.554,43.3849,43.5165,19292.0
2022-05-06 11:10:00,46.34,46.34,46.21,46.34,25217.0,43.5447,43.5447,43.4225,43.5447,25217.0
2022-05-06 11:15:00,46.35,46.59,46.31,46.52,76787.0,43.554,43.7796,43.5165,43.7138,76787.0
2022-05-06 11:20:00,46.52,46.67,46.44,46.6,31915.0,43.7138,43.8547,43.6386,43.789,31915.0
2022-05-06 11:25:00,46.59,46.64,46.44,46.48,20835.0,43.7796,43.8266,43.6386,43.6762,20835.0
2022-05-06 11:30:00,46.48,46.5,46.3,46.32,26597.0,43.6762,43.695,43.5071,43.5259,26597.0
2022-05-06 11:35:00,46.32,46.33,46.24,46.26,22460.0,43.5259,43.5353,43.4507,43.4695,22460.0
2022-05-06 11:40:00,46.26,46.3,46.18,46.22,21930.0,43.4695,43.5071,43.3943,43.4319,21930.0
2022-05-06 11:45:00,46.23,46.26,46.14,46.22,14323.0,43.4413,43.4695,43.3567,43.4319,14323.0
2022-05-06 11:50:00,46.22,46.36,46.11,46.14,23945.0,43.4319,43.5634,43.3285,43.3567,23945.0
2022-05-06 11:55:00,46.12,46.17,46.03,46.07,29182.0,43.3379,43.3849,43.2534,43.2909,29182.0
2022-05-06 12:00:00,46.07,46.23,46.03,46.22,21126.0,43.2909,43.4413,43.2534,43.4319,21126.0
2022-05-06 12:05:00,46.2,46.4,46.18,46.24,20999.0,43.4131,43.601,43.3943,43.4507,20999.0
2022-05-06 12:10:00,46.25,46.26,45.95,45.98,26967.0,43.4601,43.4695,43.1782,43.2064,26967.0
2022-05-06 12:15:00,45.96,46.05,45.91,45.93,31511.0,43.1876,43.2721,43.1406,43.1594,31511.0
2022-05-06 12:20:00,45.93,46.26,45.93,46.18,29659.0,43.1594,43.4695,43.1594,43.3943,29659.0
2022-05-06 12:25:00,46.2,46.28,46.18,46.18,28304.0,43.4131,43.4883,43.3943,43.3943,28304.0
2022-05-06 12:30:00,46.17,46.24,46.07,46.24,14215.0,43.3849,43.4507,43.2909,43.4507,14215.0
2022-05-06 12:35:00,46.24,46.31,46.13,46.26,14796.0,43.4507,43.5165,43.3473,43.4695,14796.0
2022-05-06 12:40:00,46.27,46.3,46.21,46.25,16994.0,43.4789,43.5071,43.4225,43.4601,16994.0
2022-05-06 12:45:00,46.29,46.31,46.21,46.27,9721.0,43.4977,43.5165,43.4225,43.4789,9721.0
2022-05-06 12:50:00,46.27,46.43,46.2,46.37,16126.0,43.4789,43.6292,43.4131,43.5728,16126.0
2022-05-06 12:55:00,46.36,46.51,46.35,46.51,22555.0,43.5634,43.7044,43.554,43.7044,22555.0
2022-05-06 13:00:00,46.49,46.56,46.44,46.56,24961.0,43.6856,43.7514,43.6386,43.7514,24961.0
2022-05-06 13:05:00,46.53,46.54,46.35,46.38,21004.0,43.7232,43.7326,43.554,43.5822,21004.0
2022-05-06 13:10:00,46.38,46.43,46.28,46.28,14738.0,43.5822,43.6292,43.4883,43.4883,14738.0
2022-05-06 13:15:00,46.29,46.34,46.14,46.15,22222.0,43.4977,43.5447,43.3567,43.3661,22222.0
2022-05-06 13:20:00,46.13,46.22,46.08,46.14,14779.0,43.3473,43.4319,43.3003,43.3567,14779.0
2022-05-06 13:25:00,46.14,46.19,46.07,46.14,20415.0,43.3567,43.4037,43.2909,43.3567,20415.0
2022-05-06 13:30:00,46.13,46.21,46.09,46.21,20060.0,43.3473,43.4225,43.3097,43.4225,20060.0
2022-05-06 13:35:00,46.22,46.26,46.03,46.08,15498.0,43.4319,43.4695,43.2534,43.3003,15498.0
2022-05-06 13:40:00,46.09,46.17,46.02,46.14,14351.0,43.3097,43.3849,43.244,43.3567,14351.0
2022-05-06 13:45:00,46.15,46.19,46.06,46.15,13188.0,43.3661,43.4037,43.2815,43.3661,13188.0
2022-05-06 13:50:00,46.18,46.18,46.0,46.01,17481.0,43.3943,43.3943,43.2252,43.2346,17481.0
2022-05-06 13:55:00,46.02,46.03,45.94,45.94,35825.0,43.244,43.2534,43.1688,43.1688,35825.0
2022-05-06 14:00:00,45.93,46.0,45.87,45.88,42770.0,43.1594,43.2252,43.103,43.1124,42770.0
2022-05-06 14:05:00,45.87,45.87,45.74,45.74,41460.0,43.103,43.103,42.9808,42.9808,41460.0
2022-05-06 14:10:00,45.74,45.87,45.73,45.83,23429.0,42.9808,43.103,42.9714,43.0654,23429.0
2022-05-06 14:15:00,45.87,45.95,45.84,45.86,14921.0,43.103,43.1782,43.0748,43.0936,14921.0
2022-05-06 14:20:00,45.85,45.92,45.79,45.86,10111.0,43.0842,43.15,43.0278,43.0936,10111.0
2022-05-06 14:25:00,45.85,45.86,45.76,45.81,24265.0,43.0842,43.0936,42.9996,43.0466,24265.0
2022-05-06 14:30:00,45.8,45.83,45.7,45.76,17852.0,43.0372,43.0654,42.9433,42.9996,17852.0
2022-05-06 14:35:00,45.76,45.78,45.69,45.73,12743.0,42.9996,43.0184,42.9339,42.9714,12743.0
2022-05-06 14:40:00,45.74,45.78,45.7,45.7,14007.0,42.9808,43.0184,42.9433,42.9433,14007.0
2022-05-06 14:45:00,45.7,45.83,45.66,45.83,11871.0,42.9433,43.0654,42.9057,43.0654,11871.0
2022-05-06 14:50:00,45.8,45.92,45.78,45.89,26305.0,43.0372,43.15,43.0184,43.1218,26305.0
2022-05-06 14:55:00,45.9,45.91,45.74,45.74,20265.0,43.1312,43.1406,42.9808,42.9808,20265.0
2022-05-06 15:00:00,45.76,45.77,45.6,45.72,23101.0,42.9996,43.009,42.8493,42.9621,23101.0
2022-05-06 15:05:00,45.69,45.72,45.57,45.6,17956.0,42.9339,42.9621,42.8211,42.8493,17956.0
2022-05-06 15:10:00,45.62,45.7,45.59,45.63,29085.0,42.8681,42.9433,42.8399,42.8775,29085.0
2022-05-06 15:15:00,45.62,45.66,45.55,45.65,33902.0,42.8681,42.9057,42.8023,42.8963,33902.0
2022-05-06 15:20:00,45.65,45.65,45.51,45.53,18344.0,42.8963,42.8963,42.7647,42.7835,18344.0
2022-05-06 15:25:00,45.54,45.73,45.53,45.73,29204.0,42.7929,42.9714,42.7835,42.9714,29204.0
2022-05-06 15:30:00,45.71,45.84,45.71,45.81,38562.0,42.9527,43.0748,42.9527,43.0466,38562.0
2022-05-06 15:35:00,45.82,46.06,45.8,46.04,53613.0,43.056,43.2815,43.0372,43.2627,53613.0
2022-05-06 15:40:00,46.05,46.05,45.97,45.97,50556.0,43.2721,43.2721,43.197,43.197,50556.0
2022-05-06 15:45:00,45.98,46.14,45.94,46.08,70062.0,43.2064,43.3567,43.1688,43.3003,70062.0
2022-05-06 15:50:00,46.11,46.2,46.04,46.08,117016.0,43.3285,43.4131,43.2627,43.3003,117016.0
2022-05-06 15:55:00,46.08,46.14,46.01,46.12,254796.0,43.3003,43.3567,43.2346,43.3379,254796.0
2022-05-09 09:30:00,45.44,45.63,45.16,45.37,150897.0,42.6989,42.8775,42.4358,42.6332,150897.0
2022-05-09 09:35:00,45.38,45.65,45.25,45.41,52257.0,42.6426,42.8963,42.5204,42.6708,52257.0
2022-05-09 09:40:00,45.38,45.56,45.23,45.54,53748.0,42.6426,42.8117,42.5016,42.7929,53748.0
2022-05-09 09:45:00,45.48,45.49,45.15,45.29,54870.0,42.7365,42.7459,42.4264,42.558,54870.0
2022-05-09 09:50:00,45.31,45.5,45.19,45.5,46561.0,42.5768,42.7553,42.464,42.7553,46561.0
2022-05-09 09:55:00,45.49,45.61,45.42,45.56,37949.0,42.7459,42.8587,42.6801,42.8117,37949.0
2022-05-09 10:00:00,45.54,45.74,45.46,45.48,56562.0,42.7929,42.9808,42.7177,42.7365,56562.0
2022-05-09 10:05:00,45.46,45.48,45.1,45.12,72640.0,42.7177,42.7365,42.3795,42.3982,72640.0
2022-05-09 10:10:00,45.13,45.54,45.13,45.51,53681.0,42.4076,42.7929,42.4076,42.7647,53681.0
2022-05-09 10:15:00,45.52,45.55,45.29,45.3,58880.0,42.7741,42.8023,42.558,42.5674,58880.0
2022-05-09 10:20:00,45.3,45.37,45.21,45.26,115328.0,42.5674,42.6332,42.4828,42.5298,115328.0
2022-05-09 10:25:00,45.25,45.33,45.21,45.21,51411.0,42.5204,42.5956,42.4828,42.4828,51411.0
2022-05-09 10:30:00,45.2,45.22,44.89,45.03,133409.0,42.4734,42.4922,42.1821,42.3137,133409.0
2022-05-09 10:35:00,45.02,45.1,44.91,44.95,62744.0,42.3043,42.3795,42.2009,42.2385,62744.0
2022-05-09 10:40:00,44.97,45.04,44.84,44.91,157814.0,42.2573,42.3231,42.1351,42.2009,157814.0
2022-05-09 10:45:00,44.93,44.94,44.81,44.88,67784.0,42.2197,42.2291,42.1069,42.1727,67784.0
2022-05-09 10:50:00,44.88,44.91,44.7,44.71,47164.0,42.1727,42.2009,42.0036,42.013,47164.0
2022-05-09 10:55:00,44.71,44.8,44.68,44.69,26848.0,42.013,42.0975,41.9848,41.9942,26848.0
2022-05-09 11:00:00,44.69,44.8,44.65,44.71,43283.0,41.9942,42.0975,41.9566,42.013,43283.0
2022-05-09 11:05:00,44.7,44.7,44.46,44.5,57714.0,42.0036,42.0036,41.7781,41.8156,57714.0
2022-05-09 11:10:00,44.49,44.57,44.32,44.34,68276.0,41.8062,41.8814,41.6465,41.6653,68276.0
2022-05-09 11:15:00,44.34,44.5,44.33,44.36,76249.0,41.6653,41.8156,41.6559,41.6841,76249.0
2022-05-09 11:20:00,44.36,44.4,44.3,44.38,30829.0,41.6841,41.7217,41.6277,41.7029,30829.0
2022-05-09 11:25:00,44.37,44.42,44.31,44.35,24944.0,41.6935,41.7405,41.6371,41.6747,24944.0
2022-05-09 11:30:00,44.37,44.38,44.23,44.34,78253.0,41.6935,41.7029,41.5619,41.6653,78253.0
2022-05-09 11:35:00,44.33,44.56,44.31,44.56,58758.0,41.6559,41.872,41.6371,41.872,58758.0
2022-05-09 11:40:00,44.57,44.7,44.5,44.56,58855.0,41.8814,42.0036,41.8156,41.872,58855.0
2022-05-09 11:45:00,44.57,44.68,44.55,44.58,31258.0,41.8814,41.9848,41.8626,41.8908,31258.0
2022-05-09 11:50:00,44.58,44.85,44.58,44.82,22262.0,41.8908,42.1445,41.8908,42.1163,22262.0
2022-05-09 11:55:00,44.84,44.84,44.7,44.74,27826.0,42.1351,42.1351,42.0036,42.0412,27826.0
2022-05-09 12:00:00,44.73,44.75,44.47,44.49,45166.0,42.0318,42.0506,41.7875,41.8062,45166.0
2022-05-09 12:05:00,44.5,44.86,44.48,44.79,55676.0,41.8156,42.1539,41.7969,42.0882,55676.0
2022-05-09 12:10:00,44.78,44.86,44.78,44.83,37358.0,42.0788,42.1539,42.0788,42.1257,37358.0
2022-05-09 12:15:00,44.83,44.98,44.82,44.9,51161.0,42.1257,42.2667,42.1163,42.1915,51161.0
2022-05-09 12:20:00,44.9,44.9,44.8,44.87,24967.0,42.1915,42.1915,42.0975,42.1633,24967.0
2022-05-09 12:25:00,44.89,44.9,44.75,44.84,26939.0,42.1821,42.1915,42.0506,42.1351,26939.0
2022-05-09 12:30:00,44.82,44.95,44.78,44.92,37941.0,42.1163,42.2385,42.0788,42.2103,37941.0
2022-05-09 12:35:00,44.94,44.94,44.77,44.77,23217.0,42.2291,42.2291,42.0694,42.0694,23217.0
2022-05-09 12:40:00,44.77,44.77,44.6,44.62,26346.0,42.0694,42.0694,41.9096,41.9284,26346.0
2022-05-09 12:45:00,44.62,44.62,44.54,44.61,29987.0,41.9284,41.9284,41.8532,41.919,29987.0
2022-05-09 12:50:00,44.6,44.6,44.48,44.48,24092.0,41.9096,41.9096,41.7969,41.7969,24092.0
2022-05-09 12:55:00,44.49,44.55,44.46,44.47,23157.0,41.8062,41.8626,41.7781,41.7875,23157.0
2022-05-09 13:00:00,44.46,44.5,44.43,44.43,36757.0,41.7781,41.8156,41.7499,41.7499,36757.0
2022-05-09 13:05:00,44.43,44.46,44.38,44.41,41555.0,41.7499,41.7781,41.7029,41.7311,41555.0
2022-05-09 13:10:00,44.39,44.42,44.35,44.37,34628.0,41.7123,41.7405,41.6747,41.6935,34628.0
2022-05-09 13:15:00,44.36,44.52,44.36,44.49,38566.0,41.6841,41.8344,41.6841,41.8062,38566.0
2022-05-09 13:20:00,44.48,44.49,44.38,44.42,30706.0,41.7969,41.8062,41.7029,41.7405,30706.0
2022-05-09 13:25:00,44.42,44.5,44.39,44.48,44726.0,41.7405,41.8156,41.7123,41.7969,44726.0
2022-05-09 13:30:00,44.48,44.56,44.37,44.39,43423.0,41.7969,41.872,41.6935,41.7123,43423.0
2022-05-09 13:35:00,44.38,44.38,44.3,44.38,39129.0,41.7029,41.7029,41.6277,41.7029,39129.0
2022-05-09 13:40:00,44.39,44.48,44.39,44.46,30284.0,41.7123,41.7969,41.7123,41.7781,30284.0
2022-05-09 13:45:00,44.46,44.49,44.38,44.39,32608.0,41.7781,41.8062,41.7029,41.7123,32608.0
2022-05-09 13:50:00,44.4,44.41,44.24,44.29,43802.0,41.7217,41.7311,41.5713,41.6183,43802.0
2022-05-09 13:55:00,44.29,44.43,44.28,44.39,26789.0,41.6183,41.7499,41.6089,41.7123,26789.0
2022-05-09 14:00:00,44.38,44.44,44.31,44.33,53449.0,41.7029,41.7593,41.6371,41.6559,53449.0
2022-05-09 14:05:00,44.34,44.38,44.28,44.31,39964.0,41.6653,41.7029,41.6089,41.6371,39964.0
2022-05-09 14:10:00,44.31,44.42,44.3,44.34,25989.0,41.6371,41.7405,41.6277,41.6653,25989.0
2022-05-09 14:15:00,44.34,44.52,44.33,44.52,24567.0,41.6653,41.8344,41.6559,41.8344,24567.0
2022-05-09 14:20:00,44.54,44.54,44.34,44.35,35353.0,41.8532,41.8532,41.6653,41.6747,35353.0
2022-05-09 14:25:00,44.35,44.44,44.31,44.4,34703.0,41.6747,41.7593,41.6371,41.7217,34703.0
2022-05-09 14:30:00,44.4,44.4,44.23,44.31,47458.0,41.7217,41.7217,41.5619,41.6371,47458.0
2022-05-09 14:35:00,44.33,44.38,44.23,44.25,36772.0,41.6559,41.7029,41.5619,41.5807,36772.0
2022-05-09 14:40:00,44.24,44.27,44.22,44.22,25231.0,41.5713,41.5995,41.5525,41.5525,25231.0
2022-05-09 14:45:00,44.23,44.33,44.16,44.18,34717.0,41.5619,41.6559,41.4962,41.5149,34717.0
2022-05-09 14:50:00,44.18,44.28,44.13,44.27,27839.0,41.5149,41.6089,41.468,41.5995,27839.0
2022-05-09 14:55:00,44.28,44.42,44.28,44.41,24828.0,41.6089,41.7405,41.6089,41.7311,24828.0
2022-05-09 15:00:00,44.4,44.46,44.28,44.33,27980.0,41.7217,41.7781,41.6089,41.6559,27980.0
2022-05-09 15:05:00,44.3,44.46,44.29,44.3,34452.0,41.6277,41.7781,41.6183,41.6277,34452.0
2022-05-09 15:10:00,44.3,44.52,44.3,44.45,77351.0,41.6277,41.8344,41.6277,41.7687,77351.0
2022-05-09 15:15:00,44.46,44.48,44.29,44.33,31662.0,41.7781,41.7969,41.6183,41.6559,31662.0
2022-05-09 15:20:00,44.31,44.31,44.06,44.11,203635.0,41.6371,41.6371,41.4022,41.4492,203635.0
2022-05-09 15:25:00,44.11,44.14,44.02,44.07,52463.0,41.4492,41.4774,41.3646,41.4116,52463.0
2022-05-09 15:30:00,44.07,44.09,43.96,43.99,96609.0,41.4116,41.4304,41.3082,41.3364,96609.0
2022-05-09 15:35:00,43.98,44.02,43.92,43.98,62821.0,41.327,41.3646,41.2706,41.327,62821.0
2022-05-09 15:40:00,43.98,43.98,43.8,43.81,75558.0,41.327,41.327,41.1579,41.1673,75558.0
2022-05-09 15:45:00,43.82,43.85,43.56,43.61,152278.0,41.1767,41.2049,40.9323,40.9793,152278.0
2022-05-09 15:50:00,43.6,43.61,43.45,43.5,224069.0,40.9699,40.9793,40.829,40.876,224069.0
2022-05-09 15:55:00,43.51,43.85,43.49,43.8,532823.0,40.8854,41.2049,40.8666,41.1579,532823.0
2022-05-10 09:30:00,44.35,44.93,44.35,44.88,186230.0,41.6747,42.2197,41.6747,42.1727,186230.0
2022-05-10 09:35:00,44.87,45.14,44.75,45.14,135842.0,42.1633,42.417,42.0506,42.417,135842.0
2022-05-10 09:40:00,45.14,45.26,44.68,44.74,80129.0,42.417,42.5298,41.9848,42.0412,80129.0
2022-05-10 09:45:00,44.75,44.78,44.41,44.57,67486.0,42.0506,42.0788,41.7311,41.8814,67486.0
2022-05-10 09:50:00,44.58,45.19,44.54,45.14,70678.0,41.8908,42.464,41.8532,42.417,70678.0
2022-05-10 09:55:00,45.16,45.4,45.06,45.38,86639.0,42.4358,42.6614,42.3419,42.6426,86639.0
2022-05-10 10:00:00,45.36,45.42,45.07,45.4,97595.0,42.6238,42.6801,42.3513,42.6614,97595.0
2022-05-10 10:05:00,45.38,45.4,45.21,45.23,57100.0,42.6426,42.6614,42.4828,42.5016,57100.0
2022-05-10 10:10:00,45.23,45.4,45.13,45.17,60498.0,42.5016,42.6614,42.4076,42.4452,60498.0
2022-05-10 10:15:00,45.17,45.26,45.09,45.1,28865.0,42.4452,42.5298,42.3701,42.3795,28865.0
2022-05-10 10:20:00,45.14,45.17,45.0,45.14,64661.0,42.417,42.4452,42.2855,42.417,64661.0
2022-05-10 10:25:00,45.15,45.23,44.96,45.06,54579.0,42.4264,42.5016,42.2479,42.3419,54579.0
2022-05-10 10:30:00,45.05,45.09,44.74,44.8,47692.0,42.3325,42.3701,42.0412,42.0975,47692.0
2022-05-10 10:35:00,44.8,44.82,44.63,44.68,31400.0,42.0975,42.1163,41.9378,41.9848,31400.0
2022-05-10 10:40:00,44.7,44.71,44.57,44.7,26231.0,42.0036,42.013,41.8814,42.0036,26231.0
2022-05-10 10:45:00,44.69,44.69,44.45,44.47,25969.0,41.9942,41.9942,41.7687,41.7875,25969.0
2022-05-10 10:50:00,44.47,44.49,44.36,44.44,49998.0,41.7875,41.8062,41.6841,41.7593,49998.0
2022-05-10 10:55:00,44.44,44.47,44.33,44.35,30288.0,41.7593,41.7875,41.6559,41.6747,30288.0
2022-05-10 11:00:00,44.34,44.36,44.07,44.14,51113.0,41.6653,41.6841,41.4116,41.4774,51113.0
2022-05-10 11:05:00,44.14,44.15,44.04,44.08,47566.0,41.4774,41.4868,41.3834,41.421,47566.0
2022-05-10 11:10:00,44.08,44.19,43.98,44.06,35419.0,41.421,41.5243,41.327,41.4022,35419.0
2022-05-10 11:15:00,44.05,44.33,44.05,44.33,47348.0,41.3928,41.6559,41.3928,41.6559,47348.0
2022-05-10 11:20:00,44.34,44.35,44.09,44.13,35275.0,41.6653,41.6747,41.4304,41.468,35275.0
2022-05-10 11:25:00,44.12,44.15,43.95,44.15,28070.0,41.4586,41.4868,41.2988,41.4868,28070.0
2022-05-10 11:30:00,44.16,44.26,44.03,44.16,25710.0,41.4962,41.5901,41.374,41.4962,25710.0
2022-05-10 11:35:00,44.17,44.42,44.15,44.4,31363.0,41.5056,41.7405,41.4868,41.7217,31363.0
2022-05-10 11:40:00,44.39,44.45,44.31,44.38,33335.0,41.7123,41.7687,41.6371,41.7029,33335.0
2022-05-10 11:45:00,44.38,44.38,44.25,44.31,18741.0,41.7029,41.7029,41.5807,41.6371,18741.0
2022-05-10 11:50:00,44.3,44.31,44.2,44.28,23820.0,41.6277,41.6371,41.5337,41.6089,23820.0
2022-05-10 11:55:00,44.29,44.41,44.18,44.35,28618.0,41.6183,41.7311,41.5149,41.6747,28618.0
2022-05-10 12:00:00,44.34,44.49,44.29,44.48,28993.0,41.6653,41.8062,41.6183,41.7969,28993.0
2022-05-10 12:05:00,44.48,44.52,44.23,44.23,33491.0,41.7969,41.8344,41.5619,41.5619,33491.0
2022-05-10 12:10:00,44.22,44.35,44.19,44.26,24901.0,41.5525,41.6747,41.5243,41.5901,24901.0
2022-05-10 12:15:00,44.26,44.4,44.21,44.21,20516.0,41.5901,41.7217,41.5431,41.5431,20516.0
2022-05-10 12:20:00,44.2,44.23,44.11,44.13,26078.0,41.5337,41.5619,41.4492,41.468,26078.0
2022-05-10 12:25:00,44.17,44.23,44.1,44.14,26647.0,41.5056,41.5619,41.4398,41.4774,26647.0
2022-05-10 12:30:00,44.13,44.19,43.82,43.86,31278.0,41.468,41.5243,41.1767,41.2143,31278.0
2022-05-10 12:35:00,43.86,43.91,43.81,43.86,28975.0,41.2143,41.2612,41.1673,41.2143,28975.0
2022-05-10 12:40:00,43.85,43.96,43.81,43.93,41351.0,41.2049,41.3082,41.1673,41.28,41351.0
2022-05-10 12:45:00,43.93,44.08,43.91,43.99,33398.0,41.28,41.421,41.2612,41.3364,33398.0
2022-05-10 12:50:00,43.96,43.99,43.76,43.78,23197.0,41.3082,41.3364,41.1203,41.1391,23197.0
2022-05-10 12:55:00,43.78,43.82,43.68,43.73,32687.0,41.1391,41.1767,41.0451,41.0921,32687.0
2022-05-10 13:00:00,43.73,44.07,43.73,44.05,66782.0,41.0921,41.4116,41.0921,41.3928,66782.0
2022-05-10 13:05:00,44.06,44.13,43.98,44.02,38635.0,41.4022,41.468,41.327,41.3646,38635.0
2022-05-10 13:10:00,43.99,44.01,43.89,44.0,34693.0,41.3364,41.3552,41.2424,41.3458,34693.0
2022-05-10 13:15:00,44.01,44.01,43.88,43.94,55989.0,41.3552,41.3552,41.233,41.2894,55989.0
2022-05-10 13:20:00,43.95,44.01,43.89,43.96,22002.0,41.2988,41.3552,41.2424,41.3082,22002.0
2022-05-10 13:25:00,43.98,44.31,43.97,44.31,63252.0,41.327,41.6371,41.3176,41.6371,63252.0
2022-05-10 13:30:00,44.31,44.42,44.31,44.36,42558.0,41.6371,41.7405,41.6371,41.6841,42558.0
2022-05-10 13:35:00,44.38,44.47,44.36,44.47,27957.0,41.7029,41.7875,41.6841,41.7875,27957.0
2022-05-10 13:40:00,44.49,44.58,44.47,44.55,57595.0,41.8062,41.8908,41.7875,41.8626,57595.0
2022-05-10 13:45:00,44.57,44.77,44.57,44.72,110555.0,41.8814,42.0694,41.8814,42.0224,110555.0
2022-05-10 13:50:00,44.72,45.0,44.72,44.83,82722.0,42.0224,42.2855,42.0224,42.1257,82722.0
2022-05-10 13:55:00,44.84,44.93,44.81,44.92,29811.0,42.1351,42.2197,42.1069,42.2103,29811.0
2022-05-10 14:00:00,44.95,44.98,44.87,44.96,31209.0,42.2385,42.2667,42.1633,42.2479,31209.0
2022-05-10 14:05:00,44.96,44.96,44.76,44.77,33909.0,42.2479,42.2479,42.06,42.0694,33909.0
2022-05-10 14:10:00,44.78,45.0,44.71,44.93,118520.0,42.0788,42.2855,42.013,42.2197,118520.0
2022-05-10 14:15:00,44.92,44.92,44.65,44.78,34966.0,42.2103,42.2103,41.9566,42.0788,34966.0
2022-05-10 14:20:00,44.79,44.87,44.66,44.69,28519.0,42.0882,42.1633,41.966,41.9942,28519.0
2022-05-10 14:25:00,44.69,44.74,44.64,44.69,40438.0,41.9942,42.0412,41.9472,41.9942,40438.0
2022-05-10 14:30:00,44.7,44.77,44.61,44.61,33291.0,42.0036,42.0694,41.919,41.919,33291.0
2022-05-10 14:35:00,44.63,44.78,44.62,44.66,30989.0,41.9378,42.0788,41.9284,41.966,30989.0
2022-05-10 14:40:00,44.65,44.83,44.6,44.82,32288.0,41.9566,42.1257,41.9096,42.1163,32288.0
2022-05-10 14:45:00,44.82,44.82,44.56,44.68,43272.0,42.1163,42.1163,41.872,41.9848,43272.0
2022-05-10 14:50:00,44.66,44.77,44.64,44.74,46429.0,41.966,42.0694,41.9472,42.0412,46429.0
2022-05-10 14:55:00,44.76,44.76,44.62,44.74,28788.0,42.06,42.06,41.9284,42.0412,28788.0
2022-05-10 15:00:00,44.75,44.87,44.7,44.84,31173.0,42.0506,42.1633,42.0036,42.1351,31173.0
2022-05-10 15:05:00,44.86,45.02,44.86,44.91,35532.0,42.1539,42.3043,42.1539,42.2009,35532.0
2022-05-10 15:10:00,44.9,44.96,44.89,44.89,32573.0,42.1915,42.2479,42.1821,42.1821,32573.0
2022-05-10 15:15:00,44.89,44.98,44.84,44.94,36268.0,42.1821,42.2667,42.1351,42.2291,36268.0
2022-05-10 15:20:00,44.93,44.97,44.81,44.83,51492.0,42.2197,42.2573,42.1069,42.1257,51492.0
2022-05-10 15:25:00,44.84,44.85,44.68,44.72,43583.0,42.1351,42.1445,41.9848,42.0224,43583.0
2022-05-10 15:30:00,44.71,44.71,44.62,44.64,53432.0,42.013,42.013,41.9284,41.9472,53432.0
2022-05-10 15:35:00,44.64,44.7,44.55,44.65,116437.0,41.9472,42.0036,41.8626,41.9566,116437.0
2022-05-10 15:40:00,44.65,44.65,44.55,44.55,53435.0,41.9566,41.9566,41.8626,41.8626,53435.0
2022-05-10 15:45:00,44.55,44.66,44.51,44.62,71062.0,41.8626,41.966,41.825,41.9284,71062.0
2022-05-10 15:50:00,44.61,44.65,44.53,44.63,131961.0,41.919,41.9566,41.8438,41.9378,131961.0
2022-05-10 15:55:00,44.63,44.67,44.56,44.58,292532.0,41.9378,41.9754,41.872,41.8908,292532.0
2022-05-11 09:30:00,44.42,44.96,44.4,44.68,86469.0,41.7405,42.2479,41.7217,41.9848,86469.0
2022-05-11 09:35:00,44.68,44.68,44.22,44.47,65449.0,41.9848,41.9848,41.5525,41.7875,65449.0
2022-05-11 09:40:00,44.44,44.63,44.26,44.63,33551.0,41.7593,41.9378,41.5901,41.9378,33551.0
2022-05-11 09:45:00,44.65,44.99,44.62,44.84,35539.0,41.9566,42.2761,41.9284,42.1351,35539.0
2022-05-11 09:50:00,44.81,45.05,44.68,44.99,125011.0,42.1069,42.3325,41.9848,42.2761,125011.0
2022-05-11 09:55:00,45.0,45.04,44.83,45.01,19700.0,42.2855,42.3231,42.1257,42.2949,19700.0
2022-05-11 10:00:00,45.01,45.13,44.87,45.08,34562.0,42.2949,42.4076,42.1633,42.3607,34562.0
2022-05-11 10:05:00,45.09,45.16,44.9,44.9,33236.0,42.3701,42.4358,42.1915,42.1915,33236.0
2022-05-11 10:10:00,44.9,45.21,44.82,45.2,43173.0,42.1915,42.4828,42.1163,42.4734,43173.0
2022-05-11 10:15:00,45.19,45.38,45.18,45.32,36551.0,42.464,42.6426,42.4546,42.5862,36551.0
2022-05-11 10:20:00,45.31,45.4,45.12,45.39,66546.0,42.5768,42.6614,42.3982,42.652,66546.0
2022-05-11 10:25:00,45.37,45.52,45.27,45.36,26358.0,42.6332,42.7741,42.5392,42.6238,26358.0
2022-05-11 10:30:00,45.37,45.38,45.14,45.22,38051.0,42.6332,42.6426,42.417,42.4922,38051.0
2022-05-11 10:35:00,45.23,45.33,45.12,45.17,109508.0,42.5016,42.5956,42.3982,42.4452,109508.0
2022-05-11 10:40:00,45.15,45.25,45.11,45.21,69377.0,42.4264,42.5204,42.3888,42.4828,69377.0
2022-05-11 10:45:00,45.21,45.28,45.1,45.12,40510.0,42.4828,42.5486,42.3795,42.3982,40510.0
2022-05-11 10:50:00,45.12,45.12,44.94,45.0,48953.0,42.3982,42.3982,42.2291,42.2855,48953.0
2022-05-11 10:55:00,45.0,45.08,44.91,45.08,71066.0,42.2855,42.3607,42.2009,42.3607,71066.0
2022-05-11 11:00:00,45.02,45.07,44.91,45.01,40993.0,42.3043,42.3513,42.2009,42.2949,40993.0
2022-05-11 11:05:00,45.02,45.05,44.77,44.82,23107.0,42.3043,42.3325,42.0694,42.1163,23107.0
2022-05-11 11:10:00,44.83,44.92,44.79,44.88,18820.0,42.1257,42.2103,42.0882,42.1727,18820.0
2022-05-11 11:15:00,44.84,44.86,44.59,44.69,24617.0,42.1351,42.1539,41.9002,41.9942,24617.0
2022-05-11 11:20:00,44.68,44.82,44.67,44.75,11201.0,41.9848,42.1163,41.9754,42.0506,11201.0
2022-05-11 11:25:00,44.77,44.87,44.67,44.83,22765.0,42.0694,42.1633,41.9754,42.1257,22765.0
2022-05-11 11:30:00,44.8,44.87,44.76,44.79,14954.0,42.0975,42.1633,42.06,42.0882,14954.0
2022-05-11 11:35:00,44.8,45.02,44.74,44.92,18290.0,42.0975,42.3043,42.0412,42.2103,18290.0
2022-05-11 11:40:00,44.89,44.99,44.89,44.9,10965.0,42.1821,42.2761,42.1821,42.1915,10965.0
2022-05-11 11:45:00,44.91,44.92,44.83,44.91,12721.0,42.2009,42.2103,42.1257,42.2009,12721.0
2022-05-11 11:50:00,44.91,44.92,44.62,44.67,33874.0,42.2009,42.2103,41.9284,41.9754,33874.0
2022-05-11 11:55:00,44.67,44.67,44.46,44.52,26197.0,41.9754,41.9754,41.7781,41.8344,26197.0
2022-05-11 12:00:00,44.5,44.56,44.42,44.51,16602.0,41.8156,41.872,41.7405,41.825,16602.0
2022-05-11 12:05:00,44.5,44.62,44.46,44.48,16271.0,41.8156,41.9284,41.7781,41.7969,16271.0
2022-05-11 12:10:00,44.47,44.47,44.34,44.34,19417.0,41.7875,41.7875,41.6653,41.6653,19417.0
2022-05-11 12:15:00,44.34,44.44,44.29,44.32,34239.0,41.6653,41.7593,41.6183,41.6465,34239.0
2022-05-11 12:20:00,44.31,44.52,44.31,44.45,22576.0,41.6371,41.8344,41.6371,41.7687,22576.0
2022-05-11 12:25:00,44.49,44.52,44.18,44.23,47694.0,41.8062,41.8344,41.5149,41.5619,47694.0
2022-05-11 12:30:00,44.22,44.27,44.16,44.16,20928.0,41.5525,41.5995,41.4962,41.4962,20928.0
2022-05-11 12:35:00,44.14,44.26,44.13,44.2,14181.0,41.4774,41.5901,41.468,41.5337,14181.0
2022-05-11 12:40:00,44.2,44.3,44.14,44.16,21236.0,41.5337,41.6277,41.4774,41.4962,21236.0
2022-05-11 12:45:00,44.16,44.19,44.09,44.19,12642.0,41.4962,41.5243,41.4304,41.5243,12642.0
2022-05-11 12:50:00,44.19,44.22,44.06,44.08,26557.0,41.5243,41.5525,41.4022,41.421,26557.0
2022-05-11 12:55:00,44.07,44.11,43.98,44.02,37251.0,41.4116,41.4492,41.327,41.3646,37251.0
2022-05-11 13:00:00,44.01,44.04,43.91,43.93,37678.0,41.3552,41.3834,41.2612,41.28,37678.0
2022-05-11 13:05:00,43.91,43.97,43.87,43.92,30915.0,41.2612,41.3176,41.2236,41.2706,30915.0
2022-05-11 13:10:00,43.93,43.99,43.87,43.87,15552.0,41.28,41.3364,41.2236,41.2236,15552.0
2022-05-11 13:15:00,43.88,43.9,43.78,43.83,17868.0,41.233,41.2518,41.1391,41.1861,17868.0
2022-05-11 13:20:00,43.84,43.91,43.7,43.9,47437.0,41.1955,41.2612,41.0639,41.2518,47437.0
2022-05-11 13:25:00,43.85,43.87,43.67,43.68,23343.0,41.2049,41.2236,41.0357,41.0451,23343.0
2022-05-11 13:30:00,43.68,43.7,43.61,43.65,33057.0,41.0451,41.0639,40.9793,41.0169,33057.0
2022-05-11 13:35:00,43.65,43.66,43.45,43.46,60047.0,41.0169,41.0263,40.829,40.8384,60047.0
2022-05-11 13:40:00,43.45,43.48,43.37,43.4,50634.0,40.829,40.8572,40.7538,40.782,50634.0
2022-05-11 13:45:00,43.38,43.41,43.28,43.35,61471.0,40.7632,40.7914,40.6692,40.735,61471.0
2022-05-11 13:50:00,43.35,43.46,43.3,43.39,160565.0,40.735,40.8384,40.688,40.7726,160565.0
2022-05-11 13:55:00,43.4,43.42,43.19,43.27,33854.0,40.782,40.8008,40.5847,40.6598,33854.0
2022-05-11 14:00:00,43.27,43.39,43.27,43.39,63881.0,40.6598,40.7726,40.6598,40.7726,63881.0
2022-05-11 14:05:00,43.39,43.39,43.25,43.25,43536.0,40.7726,40.7726,40.641,40.641,43536.0
2022-05-11 14:10:00,43.22,43.3,43.2,43.3,41965.0,40.6129,40.688,40.5941,40.688,41965.0
2022-05-11 14:15:00,43.3,43.37,43.25,43.31,28978.0,40.688,40.7538,40.641,40.6974,28978.0
2022-05-11 14:20:00,43.3,43.41,43.17,43.38,25496.0,40.688,40.7914,40.5659,40.7632,25496.0
2022-05-11 14:25:00,43.39,43.51,43.3,43.35,51771.0,40.7726,40.8854,40.688,40.735,51771.0
2022-05-11 14:30:00,43.37,43.45,43.28,43.43,32389.0,40.7538,40.829,40.6692,40.8102,32389.0
2022-05-11 14:35:00,43.43,43.51,43.37,43.41,55274.0,40.8102,40.8854,40.7538,40.7914,55274.0
2022-05-11 14:40:00,43.41,43.62,43.34,43.62,40548.0,40.7914,40.9887,40.7256,40.9887,40548.0
2022-05-11 14:45:00,43.62,43.69,43.44,43.49,32251.0,40.9887,41.0545,40.8196,40.8666,32251.0
2022-05-11 14:50:00,43.5,43.51,43.34,43.44,25689.0,40.876,40.8854,40.7256,40.8196,25689.0
2022-05-11 14:55:00,43.45,43.51,43.39,43.47,22382.0,40.829,40.8854,40.7726,40.8478,22382.0
2022-05-11 15:00:00,43.46,43.52,43.41,43.42,50234.0,40.8384,40.8948,40.7914,40.8008,50234.0
2022-05-11 15:05:00,43.45,43.55,43.4,43.51,57454.0,40.829,40.923,40.782,40.8854,57454.0
2022-05-11 15:10:00,43.52,43.52,43.4,43.41,43796.0,40.8948,40.8948,40.782,40.7914,43796.0
2022-05-11 15:15:00,43.41,43.49,43.33,43.46,41466.0,40.7914,40.8666,40.7162,40.8384,41466.0
2022-05-11 15:20:00,43.45,43.53,43.41,43.45,43279.0,40.829,40.9042,40.7914,40.829,43279.0
2022-05-11 15:25:00,43.46,43.57,43.44,43.49,35475.0,40.8384,40.9417,40.8196,40.8666,35475.0
2022-05-11 15:30:00,43.49,43.53,43.37,43.39,41047.0,40.8666,40.9042,40.7538,40.7726,41047.0
2022-05-11 15:35:00,43.39,43.39,43.14,43.16,77542.0,40.7726,40.7726,40.5377,40.5565,77542.0
2022-05-11 15:40:00,43.16,43.24,43.12,43.15,90549.0,40.5565,40.6317,40.5189,40.5471,90549.0
2022-05-11 15:45:00,43.14,43.15,43.01,43.03,138649.0,40.5377,40.5471,40.4155,40.4343,138649.0
2022-05-11 15:50:00,43.02,43.09,42.92,42.98,220775.0,40.4249,40.4907,40.331,40.3873,220775.0
2022-05-11 15:55:00,42.98,43.05,42.96,43.02,266805.0,40.3873,40.4531,40.3685,40.4249,266805.0
2022-05-12 09:30:00,42.41,42.69,42.31,42.38,120897.0,39.8517,40.1148,39.7578,39.8235,120897.0
2022-05-12 09:35:00,42.39,42.46,42.21,42.27,50600.0,39.8329,39.8987,39.6638,39.7202,50600.0
2022-05-12 09:40:00,42.25,42.26,41.8,42.14,75693.0,39.7014,39.7108,39.2785,39.598,75693.0
2022-05-12 09:45:00,42.15,42.51,42.06,42.39,61348.0,39.6074,39.9457,39.5228,39.8329,61348.0
2022-05-12 09:50:00,42.35,42.41,42.08,42.14,55384.0,39.7953,39.8517,39.5416,39.598,55384.0
2022-05-12 09:55:00,42.13,42.27,41.97,42.21,97578.0,39.5886,39.7202,39.4383,39.6638,97578.0
2022-05-12 10:00:00,42.2,42.31,41.99,42.3,42679.0,39.6544,39.7578,39.4571,39.7484,42679.0
2022-05-12 10:05:00,42.32,42.72,42.32,42.71,62544.0,39.7671,40.143,39.7671,40.1336,62544.0
2022-05-12 10:10:00,42.69,43.07,42.64,42.93,42430.0,40.1148,40.4719,40.0678,40.3404,42430.0
2022-05-12 10:15:00,43.0,43.02,42.7,42.94,45430.0,40.4061,40.4249,40.1242,40.3497,45430.0
2022-05-12 10:20:00,42.93,43.18,42.87,43.13,40614.0,40.3404,40.5753,40.284,40.5283,40614.0
2022-05-12 10:25:00,43.11,43.19,42.9,42.93,66500.0,40.5095,40.5847,40.3122,40.3404,66500.0
2022-05-12 10:30:00,42.97,43.21,42.83,42.93,46811.0,40.3779,40.6035,40.2464,40.3404,46811.0
2022-05-12 10:35:00,42.95,43.08,42.85,43.04,25921.0,40.3591,40.4813,40.2652,40.4437,25921.0
2022-05-12 10:40:00,43.05,43.05,42.68,42.75,54134.0,40.4531,40.4531,40.1054,40.1712,54134.0
2022-05-12 10:45:00,42.74,42.91,42.72,42.89,43887.0,40.1618,40.3216,40.143,40.3028,43887.0
2022-05-12 10:50:00,42.93,43.11,42.91,43.06,86216.0,40.3404,40.5095,40.3216,40.4625,86216.0
2022-05-12 10:55:00,43.06,43.15,42.96,43.13,37319.0,40.4625,40.5471,40.3685,40.5283,37319.0
2022-05-12 11:00:00,43.13,43.23,43.04,43.22,108085.0,40.5283,40.6223,40.4437,40.6129,108085.0
2022-05-12 11:05:00,43.23,43.44,43.15,43.44,38290.0,40.6223,40.8196,40.5471,40.8196,38290.0
2022-05-12 11:10:00,43.45,43.49,43.26,43.27,35207.0,40.829,40.8666,40.6504,40.6598,35207.0
2022-05-12 11:15:00,43.25,43.31,43.15,43.18,17486.0,40.641,40.6974,40.5471,40.5753,17486.0
2022-05-12 11:20:00,43.18,43.23,42.94,43.01,39424.0,40.5753,40.6223,40.3497,40.4155,39424.0
2022-05-12 11:25:00,43.02,43.13,42.88,42.9,54531.0,40.4249,40.5283,40.2934,40.3122,54531.0
2022-05-12 11:30:00,42.9,42.94,42.75,42.84,104913.0,40.3122,40.3497,40.1712,40.2558,104913.0
2022-05-12 11:35:00,42.84,42.85,42.69,42.82,36841.0,40.2558,40.2652,40.1148,40.237,36841.0
2022-05-12 11:40:00,42.82,42.84,42.61,42.66,50604.0,40.237,40.2558,40.0397,40.0866,50604.0
2022-05-12 11:45:00,42.66,42.66,42.49,42.54,41053.0,40.0866,40.0866,39.9269,39.9739,41053.0
2022-05-12 11:50:00,42.53,42.53,42.31,42.35,41355.0,39.9645,39.9645,39.7578,39.7953,41355.0
2022-05-12 11:55:00,42.35,42.35,42.18,42.28,41909.0,39.7953,39.7953,39.6356,39.7296,41909.0
2022-05-12 12:00:00,42.25,42.25,42.1,42.2,99199.0,39.7014,39.7014,39.5604,39.6544,99199.0
2022-05-12 12:05:00,42.19,42.19,42.06,42.14,27882.0,39.645,39.645,39.5228,39.598,27882.0
2022-05-12 12:10:00,42.13,42.24,42.06,42.15,87998.0,39.5886,39.692,39.5228,39.6074,87998.0
2022-05-12 12:15:00,42.14,42.24,42.08,42.15,29137.0,39.598,39.692,39.5416,39.6074,29137.0
2022-05-12 12:20:00,42.13,42.24,42.04,42.22,50898.0,39.5886,39.692,39.504,39.6732,50898.0
2022-05-12 12:25:00,42.22,42.47,42.22,42.45,33593.0,39.6732,39.9081,39.6732,39.8893,33593.0
2022-05-12 12:30:00,42.45,42.6,42.44,42.57,23181.0,39.8893,40.0303,39.8799,40.0021,23181.0
2022-05-12 12:35:00,42.59,42.62,42.41,42.44,53510.0,40.0209,40.0491,39.8517,39.8799,53510.0
2022-05-12 12:40:00,42.43,42.51,42.27,42.49,76638.0,39.8705,39.9457,39.7202,39.9269,76638.0
2022-05-12 12:45:00,42.5,42.6,42.49,42.51,29897.0,39.9363,40.0303,39.9269,39.9457,29897.0
2022-05-12 12:50:00,42.51,42.6,42.43,42.51,23480.0,39.9457,40.0303,39.8705,39.9457,23480.0
2022-05-12 12:55:00,42.52,42.56,42.35,42.38,25406.0,39.9551,39.9927,39.7953,39.8235,25406.0
2022-05-12 13:00:00,42.38,42.44,42.26,42.26,25623.0,39.8235,39.8799,39.7108,39.7108,25623.0
2022-05-12 13:05:00,42.27,42.4,42.22,42.36,34697.0,39.7202,39.8423,39.6732,39.8047,34697.0
2022-05-12 13:10:00,42.36,42.53,42.33,42.38,35673.0,39.8047,39.9645,39.7765,39.8235,35673.0
2022-05-12 13:15:00,42.36,42.44,42.2,42.24,24182.0,39.8047,39.8799,39.6544,39.692,24182.0
2022-05-12 13:20:00,42.23,42.29,42.11,42.17,14726.0,39.6826,39.739,39.5698,39.6262,14726.0
2022-05-12 13:25:00,42.17,42.2,42.06,42.19,19662.0,39.6262,39.6544,39.5228,39.645,19662.0
2022-05-12 13:30:00,42.17,42.25,42.03,42.09,21986.0,39.6262,39.7014,39.4946,39.551,21986.0
2022-05-12 13:35:00,42.08,42.09,41.92,41.95,34677.0,39.5416,39.551,39.3913,39.4195,34677.0
2022-05-12 13:40:00,41.94,42.01,41.92,41.98,22579.0,39.4101,39.4758,39.3913,39.4477,22579.0
2022-05-12 13:45:00,41.98,42.0,41.81,41.82,21175.0,39.4477,39.4665,39.2879,39.2973,21175.0
2022-05-12 13:50:00,41.84,41.84,41.76,41.78,18280.0,39.3161,39.3161,39.2409,39.2597,18280.0
2022-05-12 13:55:00,41.78,41.93,41.7,41.8,65657.0,39.2597,39.4007,39.1845,39.2785,65657.0
2022-05-12 14:00:00,41.78,41.85,41.77,41.8,22965.0,39.2597,39.3255,39.2503,39.2785,22965.0
2022-05-12 14:05:00,41.79,41.83,41.68,41.68,33598.0,39.2691,39.3067,39.1658,39.1658,33598.0
2022-05-12 14:10:00,41.68,41.71,41.59,41.61,32474.0,39.1658,39.1939,39.0812,39.1,32474.0
2022-05-12 14:15:00,41.61,41.73,41.58,41.73,32395.0,39.1,39.2127,39.0718,39.2127,32395.0
2022-05-12 14:20:00,41.72,41.81,41.62,41.66,37867.0,39.2033,39.2879,39.1094,39.147,37867.0
2022-05-12 14:25:00,41.65,41.75,41.6,41.66,33696.0,39.1376,39.2315,39.0906,39.147,33696.0
2022-05-12 14:30:00,41.66,41.7,41.52,41.6,54302.0,39.147,39.1845,39.0154,39.0906,54302.0
2022-05-12 14:35:00,41.6,41.65,41.49,41.5,61372.0,39.0906,39.1376,38.9872,38.9966,61372.0
2022-05-12 14:40:00,41.5,41.54,41.45,41.51,78115.0,38.9966,39.0342,38.9496,39.006,78115.0
2022-05-12 14:45:00,41.51,41.6,41.47,41.47,45264.0,39.006,39.0906,38.9684,38.9684,45264.0
2022-05-12 14:50:00,41.47,41.55,41.43,41.48,28137.0,38.9684,39.0436,38.9308,38.9778,28137.0
2022-05-12 14:55:00,41.48,41.54,41.44,41.49,49543.0,38.9778,39.0342,38.9402,38.9872,49543.0
2022-05-12 15:00:00,41.48,41.66,41.47,41.66,54706.0,38.9778,39.147,38.9684,39.147,54706.0
2022-05-12 15:05:00,41.66,41.67,41.54,41.62,43233.0,39.147,39.1564,39.0342,39.1094,43233.0
2022-05-12 15:10:00,41.62,41.63,41.43,41.46,52934.0,39.1094,39.1188,38.9308,38.959,52934.0
2022-05-12 15:15:00,41.44,41.68,41.44,41.66,50374.0,38.9402,39.1658,38.9402,39.147,50374.0
2022-05-12 15:20:00,41.65,41.95,41.63,41.93,101974.0,39.1376,39.4195,39.1188,39.4007,101974.0
2022-05-12 15:25:00,41.93,42.07,41.83,41.87,120503.0,39.4007,39.5322,39.3067,39.3443,120503.0
2022-05-12 15:30:00,41.86,42.15,41.86,42.12,153257.0,39.3349,39.6074,39.3349,39.5792,153257.0
2022-05-12 15:35:00,42.12,42.18,42.03,42.07,106617.0,39.5792,39.6356,39.4946,39.5322,106617.0
2022-05-12 15:40:00,42.08,42.17,41.95,41.99,117775.0,39.5416,39.6262,39.4195,39.4571,117775.0
2022-05-12 15:45:00,41.99,42.08,41.95,41.97,73119.0,39.4571,39.5416,39.4195,39.4383,73119.0
2022-05-12 15:50:00,42.0,42.21,41.99,42.09,169216.0,39.4665,39.6638,39.4571,39.551,169216.0
2022-05-12 15:55:00,42.1,42.36,42.09,42.36,260549.0,39.5604,39.8047,39.551,39.8047,260549.0
2022-05-13 09:30:00,43.03,43.25,42.98,43.07,161368.0,40.4343,40.641,40.3873,40.4719,161368.0
2022-05-13 09:35:00,43.01,43.05,42.89,42.96,100594.0,40.4155,40.4531,40.3028,40.3685,100594.0
2022-05-13 09:40:00,42.95,43.16,42.89,43.12,33236.0,40.3591,40.5565,40.3028,40.5189,33236.0
2022-05-13 09:45:00,43.11,43.32,42.89,42.9,65684.0,40.5095,40.7068,40.3028,40.3122,65684.0
2022-05-13 09:50:00,42.9,43.06,42.77,42.97,71048.0,40.3122,40.4625,40.19,40.3779,71048.0
2022-05-13 09:55:00,42.96,43.02,42.74,42.79,25746.0,40.3685,40.4249,40.1618,40.2088,25746.0
2022-05-13 10:00:00,42.76,42.88,42.64,42.7,32983.0,40.1806,40.2934,40.0678,40.1242,32983.0
2022-05-13 10:05:00,42.72,42.92,42.68,42.92,45289.0,40.143,40.331,40.1054,40.331,45289.0
2022-05-13 10:10:00,42.92,42.99,42.82,42.91,30760.0,40.331,40.3967,40.237,40.3216,30760.0
2022-05-13 10:15:00,42.92,42.92,42.77,42.83,29361.0,40.331,40.331,40.19,40.2464,29361.0
2022-05-13 10:20:00,42.83,42.85,42.69,42.7,31669.0,40.2464,40.2652,40.1148,40.1242,31669.0
2022-05-13 10:25:00,42.69,42.88,42.69,42.88,76739.0,40.1148,40.2934,40.1148,40.2934,76739.0
2022-05-13 10:30:00,42.89,43.14,42.89,43.11,72385.0,40.3028,40.5377,40.3028,40.5095,72385.0
2022-05-13 10:35:00,43.11,43.15,42.93,42.93,36055.0,40.5095,40.5471,40.3404,40.3404,36055.0
2022-05-13 10:40:00,42.94,42.94,42.67,42.68,60624.0,40.3497,40.3497,40.096,40.1054,60624.0
2022-05-13 10:45:00,42.68,42.68,42.55,42.64,72747.0,40.1054,40.1054,39.9833,40.0678,72747.0
2022-05-13 10:50:00,42.65,42.85,42.63,42.79,34295.0,40.0772,40.2652,40.0584,40.2088,34295.0
2022-05-13 10:55:00,42.8,42.83,42.62,42.66,47660.0,40.2182,40.2464,40.0491,40.0866,47660.0
2022-05-13 11:00:00,42.66,42.8,42.58,42.72,59127.0,40.0866,40.2182,40.0115,40.143,59127.0
2022-05-13 11:05:00,42.73,42.86,42.72,42.83,23364.0,40.1524,40.2746,40.143,40.2464,23364.0
2022-05-13 11:10:00,42.83,43.03,42.83,43.02,56667.0,40.2464,40.4343,40.2464,40.4249,56667.0
2022-05-13 11:15:00,43.01,43.02,42.9,42.92,30467.0,40.4155,40.4249,40.3122,40.331,30467.0
2022-05-13 11:20:00,42.94,42.99,42.9,42.91,48081.0,40.3497,40.3967,40.3122,40.3216,48081.0
2022-05-13 11:25:00,42.92,43.0,42.88,42.98,29358.0,40.331,40.4061,40.2934,40.3873,29358.0
2022-05-13 11:30:00,42.99,43.09,42.93,42.93,39915.0,40.3967,40.4907,40.3404,40.3404,39915.0
2022-05-13 11:35:00,42.94,42.94,42.82,42.88,20758.0,40.3497,40.3497,40.237,40.2934,20758.0
2022-05-13 11:40:00,42.85,42.89,42.79,42.88,11187.0,40.2652,40.3028,40.2088,40.2934,11187.0
2022-05-13 11:45:00,42.88,42.92,42.8,42.9,23667.0,40.2934,40.331,40.2182,40.3122,23667.0
2022-05-13 11:50:00,42.91,42.98,42.88,42.98,17266.0,40.3216,40.3873,40.2934,40.3873,17266.0
2022-05-13 11:55:00,42.98,42.99,42.89,42.91,21242.0,40.3873,40.3967,40.3028,40.3216,21242.0
2022-05-13 12:00:00,42.92,43.07,42.92,43.06,25883.0,40.331,40.4719,40.331,40.4625,25883.0
2022-05-13 12:05:00,43.05,43.12,43.03,43.12,18613.0,40.4531,40.5189,40.4343,40.5189,18613.0
2022-05-13 12:10:00,43.12,43.17,43.07,43.16,20206.0,40.5189,40.5659,40.4719,40.5565,20206.0
2022-05-13 12:15:00,43.15,43.15,43.03,43.05,12289.0,40.5471,40.5471,40.4343,40.4531,12289.0
2022-05-13 12:20:00,43.04,43.09,42.99,43.05,18658.0,40.4437,40.4907,40.3967,40.4531,18658.0
2022-05-13 12:25:00,43.04,43.07,43.0,43.07,16479.0,40.4437,40.4719,40.4061,40.4719,16479.0
2022-05-13 12:30:00,43.08,43.29,43.08,43.23,42655.0,40.4813,40.6786,40.4813,40.6223,42655.0
2022-05-13 12:35:00,43.21,43.27,43.19,43.25,24960.0,40.6035,40.6598,40.5847,40.641,24960.0
2022-05-13 12:40:00,43.24,43.25,43.12,43.16,39396.0,40.6317,40.641,40.5189,40.5565,39396.0
2022-05-13 12:45:00,43.16,43.21,42.98,43.03,84217.0,40.5565,40.6035,40.3873,40.4343,84217.0
2022-05-13 12:50:00,43.02,43.03,42.92,42.99,32846.0,40.4249,40.4343,40.331,40.3967,32846.0
2022-05-13 12:55:00,42.98,43.12,42.96,43.12,34305.0,40.3873,40.5189,40.3685,40.5189,34305.0
2022-05-13 13:00:00,43.14,43.24,43.13,43.2,28125.0,40.5377,40.6317,40.5283,40.5941,28125.0
2022-05-13 13:05:00,43.19,43.19,43.09,43.11,23632.0,40.5847,40.5847,40.4907,40.5095,23632.0
2022-05-13 13:10:00,43.12,43.14,43.02,43.06,31046.0,40.5189,40.5377,40.4249,40.4625,31046.0
2022-05-13 13:15:00,43.04,43.05,42.94,42.94,30048.0,40.4437,40.4531,40.3497,40.3497,30048.0
2022-05-13 13:20:00,42.95,43.02,42.87,43.0,40937.0,40.3591,40.4249,40.284,40.4061,40937.0
2022-05-13 13:25:00,43.0,43.05,42.96,43.0,24415.0,40.4061,40.4531,40.3685,40.4061,24415.0
2022-05-13 13:30:00,43.01,43.08,42.96,43.04,46514.0,40.4155,40.4813,40.3685,40.4437,46514.0
2022-05-13 13:35:00,43.05,43.05,42.89,42.92,28366.0,40.4531,40.4531,40.3028,40.331,28366.0
2022-05-13 13:40:00,42.9,42.91,42.83,42.89,30039.0,40.3122,40.3216,40.2464,40.3028,30039.0
2022-05-13 13:45:00,42.89,42.93,42.87,42.93,17580.0,40.3028,40.3404,40.284,40.3404,17580.0
2022-05-13 13:50:00,42.95,43.02,42.93,42.95,29895.0,40.3591,40.4249,40.3404,40.3591,29895.0
2022-05-13 13:55:00,42.96,42.96,42.78,42.83,23805.0,40.3685,40.3685,40.1994,40.2464,23805.0
2022-05-13 14:00:00,42.83,42.83,42.71,42.73,45528.0,40.2464,40.2464,40.1336,40.1524,45528.0
2022-05-13 14:05:00,42.73,42.91,42.66,42.89,36347.0,40.1524,40.3216,40.0866,40.3028,36347.0
2022-05-13 14:10:00,42.88,42.98,42.81,42.82,49583.0,40.2934,40.3873,40.2276,40.237,49583.0
2022-05-13 14:15:00,42.82,42.86,42.77,42.84,31130.0,40.237,40.2746,40.19,40.2558,31130.0
2022-05-13 14:20:00,42.86,42.86,42.64,42.66,85076.0,40.2746,40.2746,40.0678,40.0866,85076.0
2022-05-13 14:25:00,42.66,42.72,42.57,42.59,46161.0,40.0866,40.143,40.0021,40.0209,46161.0
2022-05-13 14:30:00,42.59,42.87,42.58,42.82,40737.0,40.0209,40.284,40.0115,40.237,40737.0
2022-05-13 14:35:00,42.82,42.86,42.77,42.83,25925.0,40.237,40.2746,40.19,40.2464,25925.0
2022-05-13 14:40:00,42.85,42.98,42.81,42.97,29722.0,40.2652,40.3873,40.2276,40.3779,29722.0
2022-05-13 14:45:00,42.98,43.0,42.9,42.95,97035.0,40.3873,40.4061,40.3122,40.3591,97035.0
2022-05-13 14:50:00,42.94,43.14,42.94,43.13,37842.0,40.3497,40.5377,40.3497,40.5283,37842.0
2022-05-13 14:55:00,43.13,43.16,43.1,43.13,17703.0,40.5283,40.5565,40.5001,40.5283,17703.0
2022-05-13 15:00:00,43.14,43.17,43.1,43.12,22389.0,40.5377,40.5659,40.5001,40.5189,22389.0
2022-05-13 15:05:00,43.12,43.17,43.1,43.12,31237.0,40.5189,40.5659,40.5001,40.5189,31237.0
2022-05-13 15:10:00,43.12,43.16,43.08,43.16,22949.0,40.5189,40.5565,40.4813,40.5565,22949.0
2022-05-13 15:15:00,43.16,43.21,43.14,43.16,35847.0,40.5565,40.6035,40.5377,40.5565,35847.0
2022-05-13 15:20:00,43.16,43.17,43.07,43.14,25158.0,40.5565,40.5659,40.4719,40.5377,25158.0
2022-05-13 15:25:00,43.12,43.16,43.08,43.15,43801.0,40.5189,40.5565,40.4813,40.5471,43801.0
2022-05-13 15:30:00,43.15,43.17,42.93,42.94,83584.0,40.5471,40.5659,40.3404,40.3497,83584.0
2022-05-13 15:35:00,42.95,43.07,42.88,43.02,113444.0,40.3591,40.4719,40.2934,40.4249,113444.0
2022-05-13 15:40:00,43.02,43.13,42.99,43.11,71436.0,40.4249,40.5283,40.3967,40.5095,71436.0
2022-05-13 15:45:00,43.11,43.11,42.93,42.99,166840.0,40.5095,40.5095,40.3404,40.3967,166840.0
2022-05-13 15:50:00,43.0,43.04,42.86,43.01,134422.0,40.4061,40.4437,40.2746,40.4155,134422.0
2022-05-13 15:55:00,43.0,43.03,42.94,43.0,257034.0,40.4061,40.4343,40.3497,40.4061,257034.0
2022-05-16 09:30:00,42.69,42.83,42.6,42.76,122996.0,40.1148,40.2464,40.0303,40.1806,122996.0
2022-05-16 09:35:00,42.78,43.21,42.74,43.19,73341.0,40.1994,40.6035,40.1618,40.5847,73341.0
2022-05-16 09:40:00,43.28,43.39,43.07,43.18,82160.0,40.6692,40.7726,40.4719,40.5753,82160.0
2022-05-16 09:45:00,43.16,43.18,42.93,43.07,75444.0,40.5565,40.5753,40.3404,40.4719,75444.0
2022-05-16 09:50:00,43.06,43.44,42.99,43.43,78685.0,40.4625,40.8196,40.3967,40.8102,78685.0
2022-05-16 09:55:00,43.41,43.51,43.33,43.38,50648.0,40.7914,40.8854,40.7162,40.7632,50648.0
2022-05-16 10:00:00,43.37,43.44,43.19,43.25,35188.0,40.7538,40.8196,40.5847,40.641,35188.0
2022-05-16 10:05:00,43.26,43.37,43.21,43.37,32466.0,40.6504,40.7538,40.6035,40.7538,32466.0
2022-05-16 10:10:00,43.36,43.59,43.31,43.41,50646.0,40.7444,40.9605,40.6974,40.7914,50646.0
2022-05-16 10:15:00,43.4,43.48,43.34,43.37,59023.0,40.782,40.8572,40.7256,40.7538,59023.0
2022-05-16 10:20:00,43.41,43.53,43.4,43.47,31012.0,40.7914,40.9042,40.782,40.8478,31012.0
2022-05-16 10:25:00,43.47,43.62,43.35,43.61,39070.0,40.8478,40.9887,40.735,40.9793,39070.0
2022-05-16 10:30:00,43.6,43.63,43.5,43.59,38958.0,40.9699,40.9981,40.876,40.9605,38958.0
2022-05-16 10:35:00,43.58,43.65,43.51,43.54,50008.0,40.9511,41.0169,40.8854,40.9136,50008.0
2022-05-16 10:40:00,43.51,43.51,43.24,43.43,37535.0,40.8854,40.8854,40.6317,40.8102,37535.0
2022-05-16 10:45:00,43.4,43.42,43.22,43.24,21532.0,40.782,40.8008,40.6129,40.6317,21532.0
2022-05-16 10:50:00,43.25,43.3,43.18,43.19,20000.0,40.641,40.688,40.5753,40.5847,20000.0
2022-05-16 10:55:00,43.15,43.22,43.11,43.12,12216.0,40.5471,40.6129,40.5095,40.5189,12216.0
2022-05-16 11:00:00,43.11,43.11,42.99,43.07,49522.0,40.5095,40.5095,40.3967,40.4719,49522.0
2022-05-16 11:05:00,43.06,43.14,42.95,43.14,50607.0,40.4625,40.5377,40.3591,40.5377,50607.0
2022-05-16 11:10:00,43.14,43.26,43.1,43.23,35494.0,40.5377,40.6504,40.5001,40.6223,35494.0
2022-05-16 11:15:00,43.23,43.4,43.22,43.36,29188.0,40.6223,40.782,40.6129,40.7444,29188.0
2022-05-16 11:20:00,43.35,43.35,43.23,43.3,43702.0,40.735,40.735,40.6223,40.688,43702.0
2022-05-16 11:25:00,43.28,43.32,43.24,43.26,14528.0,40.6692,40.7068,40.6317,40.6504,14528.0
2022-05-16 11:30:00,43.26,43.29,43.18,43.28,22419.0,40.6504,40.6786,40.5753,40.6692,22419.0
2022-05-16 11:35:00,43.28,43.28,43.08,43.25,19899.0,40.6692,40.6692,40.4813,40.641,19899.0
2022-05-16 11:40:00,43.25,43.3,43.12,43.3,12005.0,40.641,40.688,40.5189,40.688,12005.0
2022-05-16 11:45:00,43.29,43.4,43.28,43.39,46294.0,40.6786,40.782,40.6692,40.7726,46294.0
2022-05-16 11:50:00,43.42,43.5,43.33,43.49,30721.0,40.8008,40.876,40.7162,40.8666,30721.0
2022-05-16 11:55:00,43.52,43.55,43.47,43.47,22947.0,40.8948,40.923,40.8478,40.8478,22947.0
2022-05-16 12:00:00,43.46,43.52,43.44,43.48,11695.0,40.8384,40.8948,40.8196,40.8572,11695.0
2022-05-16 12:05:00,43.45,43.47,43.4,43.45,14106.0,40.829,40.8478,40.782,40.829,14106.0
2022-05-16 12:10:00,43.45,43.48,43.42,43.43,10623.0,40.829,40.8572,40.8008,40.8102,10623.0
2022-05-16 12:15:00,43.43,43.44,43.38,43.41,15072.0,40.8102,40.8196,40.7632,40.7914,15072.0
2022-05-16 12:20:00,43.41,43.45,43.36,43.37,12036.0,40.7914,40.829,40.7444,40.7538,12036.0
2022-05-16 12:25:00,43.33,43.38,43.32,43.33,4486.0,40.7162,40.7632,40.7068,40.7162,4486.0
2022-05-16 12:30:00,43.32,43.33,43.27,43.29,9748.0,40.7068,40.7162,40.6598,40.6786,9748.0
2022-05-16 12:35:00,43.31,43.38,43.25,43.25,14145.0,40.6974,40.7632,40.641,40.641,14145.0
2022-05-16 12:40:00,43.26,43.35,43.24,43.29,46363.0,40.6504,40.735,40.6317,40.6786,46363.0
2022-05-16 12:45:00,43.28,43.47,43.26,43.47,16197.0,40.6692,40.8478,40.6504,40.8478,16197.0
2022-05-16 12:50:00,43.49,43.51,43.37,43.38,10890.0,40.8666,40.8854,40.7538,40.7632,10890.0
2022-05-16 12:55:00,43.37,43.39,43.32,43.36,15309.0,40.7538,40.7726,40.7068,40.7444,15309.0
2022-05-16 13:00:00,43.36,43.36,43.29,43.34,19943.0,40.7444,40.7444,40.6786,40.7256,19943.0
2022-05-16 13:05:00,43.36,43.48,43.33,43.46,10622.0,40.7444,40.8572,40.7162,40.8384,10622.0
2022-05-16 13:10:00,43.44,43.54,43.44,43.48,27078.0,40.8196,40.9136,40.8196,40.8572,27078.0
2022-05-16 13:15:00,43.49,43.5,43.34,43.34,29003.0,40.8666,40.876,40.7256,40.7256,29003.0
2022-05-16 13:20:00,43.35,43.59,43.35,43.5,34296.0,40.735,40.9605,40.735,40.876,34296.0
2022-05-16 13:25:00,43.51,43.6,43.49,43.57,19733.0,40.8854,40.9699,40.8666,40.9417,19733.0
2022-05-16 13:30:00,43.58,43.64,43.53,43.56,38062.0,40.9511,41.0075,40.9042,40.9323,38062.0
2022-05-16 13:35:00,43.56,43.58,43.5,43.54,11209.0,40.9323,40.9511,40.876,40.9136,11209.0
2022-05-16 13:40:00,43.53,43.63,43.5,43.6,28012.0,40.9042,40.9981,40.876,40.9699,28012.0
2022-05-16 13:45:00,43.6,43.6,43.5,43.54,28928.0,40.9699,40.9699,40.876,40.9136,28928.0
2022-05-16 13:50:00,43.54,43.65,43.53,43.61,34819.0,40.9136,41.0169,40.9042,40.9793,34819.0
2022-05-16 13:55:00,43.61,43.66,43.58,43.61,34737.0,40.9793,41.0263,40.9511,40.9793,34737.0
2022-05-16 14:00:00,43.62,43.65,43.52,43.65,35803.0,40.9887,41.0169,40.8948,41.0169,35803.0
2022-05-16 14:05:00,43.65,43.69,43.61,43.66,38430.0,41.0169,41.0545,40.9793,41.0263,38430.0
2022-05-16 14:10:00,43.66,43.66,43.59,43.6,19498.0,41.0263,41.0263,40.9605,40.9699,19498.0
2022-05-16 14:15:00,43.59,43.62,43.53,43.56,19287.0,40.9605,40.9887,40.9042,40.9323,19287.0
2022-05-16 14:20:00,43.58,43.64,43.54,43.63,11343.0,40.9511,41.0075,40.9136,40.9981,11343.0
2022-05-16 14:25:00,43.65,43.69,43.6,43.65,14123.0,41.0169,41.0545,40.9699,41.0169,14123.0
2022-05-16 14:30:00,43.68,43.7,43.66,43.67,22555.0,41.0451,41.0639,41.0263,41.0357,22555.0
2022-05-16 14:35:00,43.67,43.67,43.6,43.61,14156.0,41.0357,41.0357,40.9699,40.9793,14156.0
2022-05-16 14:40:00,43.63,43.69,43.58,43.59,20526.0,40.9981,41.0545,40.9511,40.9605,20526.0
2022-05-16 14:45:00,43.58,43.67,43.53,43.58,21214.0,40.9511,41.0357,40.9042,40.9511,21214.0
2022-05-16 14:50:00,43.57,43.64,43.54,43.61,15302.0,40.9417,41.0075,40.9136,40.9793,15302.0
2022-05-16 14:55:00,43.61,43.65,43.6,43.65,9813.0,40.9793,41.0169,40.9699,41.0169,9813.0
2022-05-16 15:00:00,43.65,43.7,43.56,43.61,16240.0,41.0169,41.0639,40.9323,40.9793,16240.0
2022-05-16 15:05:00,43.61,43.61,43.49,43.5,35639.0,40.9793,40.9793,40.8666,40.876,35639.0
2022-05-16 15:10:00,43.49,43.49,43.32,43.34,45370.0,40.8666,40.8666,40.7068,40.7256,45370.0
2022-05-16 15:15:00,43.34,43.43,43.31,43.37,22468.0,40.7256,40.8102,40.6974,40.7538,22468.0
2022-05-16 15:20:00,43.37,43.37,43.22,43.3,30994.0,40.7538,40.7538,40.6129,40.688,30994.0
2022-05-16 15:25:00,43.3,43.32,43.23,43.24,28181.0,40.688,40.7068,40.6223,40.6317,28181.0
2022-05-16 15:30:00,43.24,43.28,43.17,43.21,61886.0,40.6317,40.6692,40.5659,40.6035,61886.0
2022-05-16 15:35:00,43.2,43.27,43.18,43.27,32037.0,40.5941,40.6598,40.5753,40.6598,32037.0
2022-05-16 15:40:00,43.27,43.3,43.19,43.22,39494.0,40.6598,40.688,40.5847,40.6129,39494.0
2022-05-16 15:45:00,43.22,43.23,43.16,43.21,39434.0,40.6129,40.6223,40.5565,40.6035,39434.0
2022-05-16 15:50:00,43.21,43.31,43.2,43.23,107820.0,40.6035,40.6974,40.5941,40.6223,107820.0
2022-05-16 15:55:00,43.23,43.24,43.07,43.18,195344.0,40.6223,40.6317,40.4719,40.5753,195344.0
2022-05-17 09:30:00,44.46,44.82,44.38,44.79,155528.0,41.7781,42.1163,41.7029,42.0882,155528.0
2022-05-17 09:35:00,44.76,44.76,44.34,44.36,91285.0,42.06,42.06,41.6653,41.6841,91285.0
2022-05-17 09:40:00,44.37,44.78,44.34,44.74,81682.0,41.6935,42.0788,41.6653,42.0412,81682.0
2022-05-17 09:45:00,44.75,44.77,44.45,44.45,64663.0,42.0506,42.0694,41.7687,41.7687,64663.0
2022-05-17 09:50:00,44.45,44.56,44.43,44.55,29013.0,41.7687,41.872,41.7499,41.8626,29013.0
2022-05-17 09:55:00,44.53,44.84,44.47,44.81,58039.0,41.8438,42.1351,41.7875,42.1069,58039.0
2022-05-17 10:00:00,44.8,44.81,44.7,44.76,46581.0,42.0975,42.1069,42.0036,42.06,46581.0
2022-05-17 10:05:00,44.77,44.81,44.59,44.63,30029.0,42.0694,42.1069,41.9002,41.9378,30029.0
2022-05-17 10:10:00,44.62,44.62,44.43,44.54,32243.0,41.9284,41.9284,41.7499,41.8532,32243.0
2022-05-17 10:15:00,44.55,44.62,44.46,44.62,31836.0,41.8626,41.9284,41.7781,41.9284,31836.0
2022-05-17 10:20:00,44.64,44.67,44.54,44.6,23590.0,41.9472,41.9754,41.8532,41.9096,23590.0
2022-05-17 10:25:00,44.62,44.63,44.27,44.31,23949.0,41.9284,41.9378,41.5995,41.6371,23949.0
2022-05-17 10:30:00,44.3,44.4,44.29,44.35,26495.0,41.6277,41.7217,41.6183,41.6747,26495.0
2022-05-17 10:35:00,44.33,44.39,44.3,44.37,18141.0,41.6559,41.7123,41.6277,41.6935,18141.0
2022-05-17 10:40:00,44.33,44.34,44.16,44.2,50616.0,41.6559,41.6653,41.4962,41.5337,50616.0
2022-05-17 10:45:00,44.18,44.22,44.05,44.22,61781.0,41.5149,41.5525,41.3928,41.5525,61781.0
2022-05-17 10:50:00,44.22,44.29,44.16,44.28,24356.0,41.5525,41.6183,41.4962,41.6089,24356.0
2022-05-17 10:55:00,44.26,44.32,44.26,44.29,14014.0,41.5901,41.6465,41.5901,41.6183,14014.0
2022-05-17 11:00:00,44.29,44.4,44.26,44.38,23983.0,41.6183,41.7217,41.5901,41.7029,23983.0
2022-05-17 11:05:00,44.38,44.43,44.37,44.42,15978.0,41.7029,41.7499,41.6935,41.7405,15978.0
2022-05-17 11:10:00,44.44,44.48,44.4,44.4,19804.0,41.7593,41.7969,41.7217,41.7217,19804.0
2022-05-17 11:15:00,44.41,44.42,44.28,44.42,34336.0,41.7311,41.7405,41.6089,41.7405,34336.0
2022-05-17 11:20:00,44.42,44.48,44.4,44.46,17863.0,41.7405,41.7969,41.7217,41.7781,17863.0
2022-05-17 11:25:00,44.45,44.56,44.45,44.52,33695.0,41.7687,41.872,41.7687,41.8344,33695.0
2022-05-17 11:30:00,44.51,44.6,44.51,44.6,26644.0,41.825,41.9096,41.825,41.9096,26644.0
2022-05-17 11:35:00,44.59,44.61,44.5,44.51,18604.0,41.9002,41.919,41.8156,41.825,18604.0
2022-05-17 11:40:00,44.52,44.56,44.5,44.51,11593.0,41.8344,41.872,41.8156,41.825,11593.0
2022-05-17 11:45:00,44.53,44.53,44.47,44.51,14871.0,41.8438,41.8438,41.7875,41.825,14871.0
2022-05-17 11:50:00,44.51,44.6,44.51,44.59,7600.0,41.825,41.9096,41.825,41.9002,7600.0
2022-05-17 11:55:00,44.58,44.58,44.5,44.53,10930.0,41.8908,41.8908,41.8156,41.8438,10930.0
2022-05-17 12:00:00,44.53,44.58,44.49,44.58,10720.0,41.8438,41.8908,41.8062,41.8908,10720.0
2022-05-17 12:05:00,44.55,44.55,44.43,44.52,12214.0,41.8626,41.8626,41.7499,41.8344,12214.0
2022-05-17 12:10:00,44.51,44.63,44.46,44.62,28375.0,41.825,41.9378,41.7781,41.9284,28375.0
2022-05-17 12:15:00,44.62,44.7,44.62,44.65,13489.0,41.9284,42.0036,41.9284,41.9566,13489.0
2022-05-17 12:20:00,44.64,44.65,44.57,44.58,10659.0,41.9472,41.9566,41.8814,41.8908,10659.0
2022-05-17 12:25:00,44.57,44.63,44.56,44.6,9291.0,41.8814,41.9378,41.872,41.9096,9291.0
2022-05-17 12:30:00,44.59,44.66,44.56,44.64,11717.0,41.9002,41.966,41.872,41.9472,11717.0
2022-05-17 12:35:00,44.66,44.69,44.63,44.63,14578.0,41.966,41.9942,41.9378,41.9378,14578.0
2022-05-17 12:40:00,44.63,44.65,44.58,44.58,7362.0,41.9378,41.9566,41.8908,41.8908,7362.0
2022-05-17 12:45:00,44.61,44.66,44.58,44.63,15100.0,41.919,41.966,41.8908,41.9378,15100.0
2022-05-17 12:50:00,44.63,44.65,44.6,44.62,9424.0,41.9378,41.9566,41.9096,41.9284,9424.0
2022-05-17 12:55:00,44.62,44.63,44.59,44.61,7661.0,41.9284,41.9378,41.9002,41.919,7661.0
2022-05-17 13:00:00,44.61,44.63,44.52,44.62,9056.0,41.919,41.9378,41.8344,41.9284,9056.0
2022-05-17 13:05:00,44.61,44.68,44.61,44.66,10389.0,41.919,41.9848,41.919,41.966,10389.0
2022-05-17 13:10:00,44.66,44.77,44.65,44.75,13044.0,41.966,42.0694,41.9566,42.0506,13044.0
2022-05-17 13:15:00,44.76,44.79,44.73,44.74,11813.0,42.06,42.0882,42.0318,42.0412,11813.0
2022-05-17 13:20:00,44.74,44.74,44.65,44.66,9550.0,42.0412,42.0412,41.9566,41.966,9550.0
2022-05-17 13:25:00,44.65,44.71,44.62,44.63,17429.0,41.9566,42.013,41.9284,41.9378,17429.0
2022-05-17 13:30:00,44.64,44.73,44.64,44.66,25670.0,41.9472,42.0318,41.9472,41.966,25670.0
2022-05-17 13:35:00,44.66,44.67,44.56,44.62,21797.0,41.966,41.9754,41.872,41.9284,21797.0
2022-05-17 13:40:00,44.61,44.68,44.6,44.65,20469.0,41.919,41.9848,41.9096,41.9566,20469.0
2022-05-17 13:45:00,44.64,44.68,44.57,44.68,19487.0,41.9472,41.9848,41.8814,41.9848,19487.0
2022-05-17 13:50:00,44.69,44.69,44.64,44.66,15590.0,41.9942,41.9942,41.9472,41.966,15590.0
2022-05-17 13:55:00,44.67,44.72,44.62,44.65,39856.0,41.9754,42.0224,41.9284,41.9566,39856.0
2022-05-17 14:00:00,44.66,44.73,44.53,44.59,51131.0,41.966,42.0318,41.8438,41.9002,51131.0
2022-05-17 14:05:00,44.61,44.75,44.56,44.75,34943.0,41.919,42.0506,41.872,42.0506,34943.0
2022-05-17 14:10:00,44.75,44.75,44.46,44.56,38053.0,42.0506,42.0506,41.7781,41.872,38053.0
2022-05-17 14:15:00,44.58,44.67,44.51,44.57,26729.0,41.8908,41.9754,41.825,41.8814,26729.0
2022-05-17 14:20:00,44.56,44.62,44.47,44.6,45813.0,41.872,41.9284,41.7875,41.9096,45813.0
2022-05-17 14:25:00,44.6,44.76,44.54,44.74,27842.0,41.9096,42.06,41.8532,42.0412,27842.0
2022-05-17 14:30:00,44.74,44.79,44.68,44.69,18243.0,42.0412,42.0882,41.9848,41.9942,18243.0
2022-05-17 14:35:00,44.69,44.84,44.66,44.83,22860.0,41.9942,42.1351,41.966,42.1257,22860.0
2022-05-17 14:40:00,44.85,44.98,44.85,44.96,19010.0,42.1445,42.2667,42.1445,42.2479,19010.0
2022-05-17 14:45:00,44.97,45.04,44.95,45.03,43405.0,42.2573,42.3231,42.2385,42.3137,43405.0
2022-05-17 14:50:00,45.02,45.02,44.93,44.94,34177.0,42.3043,42.3043,42.2197,42.2291,34177.0
2022-05-17 14:55:00,44.95,45.01,44.91,44.92,15599.0,42.2385,42.2949,42.2009,42.2103,15599.0
2022-05-17 15:00:00,44.91,45.04,44.91,45.03,24960.0,42.2009,42.3231,42.2009,42.3137,24960.0
2022-05-17 15:05:00,45.02,45.11,44.98,45.06,37168.0,42.3043,42.3888,42.2667,42.3419,37168.0
2022-05-17 15:10:00,45.07,45.13,45.04,45.12,22927.0,42.3513,42.4076,42.3231,42.3982,22927.0
2022-05-17 15:15:00,45.12,45.15,45.08,45.09,26741.0,42.3982,42.4264,42.3607,42.3701,26741.0
2022-05-17 15:20:00,45.09,45.13,45.02,45.03,41248.0,42.3701,42.4076,42.3043,42.3137,41248.0
2022-05-17 15:25:00,45.03,45.07,45.01,45.06,29924.0,42.3137,42.3513,42.2949,42.3419,29924.0
2022-05-17 15:30:00,45.06,45.09,44.97,45.05,86832.0,42.3419,42.3701,42.2573,42.3325,86832.0
2022-05-17 15:35:00,45.06,45.11,45.05,45.06,44585.0,42.3419,42.3888,42.3325,42.3419,44585.0
2022-05-17 15:40:00,45.07,45.16,45.05,45.13,50762.0,42.3513,42.4358,42.3325,42.4076,50762.0
2022-05-17 15:45:00,45.13,45.14,45.03,45.05,74268.0,42.4076,42.417,42.3137,42.3325,74268.0
2022-05-17 15:50:00,45.05,45.14,45.05,45.08,116012.0,42.3325,42.417,42.3325,42.3607,116012.0
2022-05-17 15:55:00,45.09,45.13,45.04,45.11,247902.0,42.3701,42.4076,42.3231,42.3888,247902.0
2022-05-18 09:30:00,44.52,44.97,44.52,44.9,106103.0,41.8344,42.2573,41.8344,42.1915,106103.0
2022-05-18 09:35:00,44.89,44.99,44.64,44.7,36949.0,42.1821,42.2761,41.9472,42.0036,36949.0
2022-05-18 09:40:00,44.65,44.98,44.65,44.98,43884.0,41.9566,42.2667,41.9566,42.2667,43884.0
2022-05-18 09:45:00,44.95,45.22,44.92,45.08,118395.0,42.2385,42.4922,42.2103,42.3607,118395.0
2022-05-18 09:50:00,45.09,45.09,44.84,44.99,63073.0,42.3701,42.3701,42.1351,42.2761,63073.0
2022-05-18 09:55:00,44.98,45.04,44.82,45.04,82663.0,42.2667,42.3231,42.1163,42.3231,82663.0
2022-05-18 10:00:00,45.04,45.27,45.01,45.2,82120.0,42.3231,42.5392,42.2949,42.4734,82120.0
2022-05-18 10:05:00,45.19,45.32,45.18,45.28,62722.0,42.464,42.5862,42.4546,42.5486,62722.0
2022-05-18 10:10:00,45.27,45.35,45.13,45.2,16238.0,42.5392,42.6144,42.4076,42.4734,16238.0
2022-05-18 10:15:00,45.2,45.28,45.12,45.22,17728.0,42.4734,42.5486,42.3982,42.4922,17728.0
2022-05-18 10:20:00,45.2,45.34,45.1,45.16,50512.0,42.4734,42.605,42.3795,42.4358,50512.0
2022-05-18 10:25:00,45.16,45.22,44.95,44.95,86624.0,42.4358,42.4922,42.2385,42.2385,86624.0
2022-05-18 10:30:00,44.98,45.17,44.95,45.09,32142.0,42.2667,42.4452,42.2385,42.3701,32142.0
2022-05-18 10:35:00,45.09,45.16,45.01,45.09,36561.0,42.3701,42.4358,42.2949,42.3701,36561.0
2022-05-18 10:40:00,45.09,45.15,45.0,45.13,18898.0,42.3701,42.4264,42.2855,42.4076,18898.0
2022-05-18 10:45:00,45.13,45.16,45.05,45.11,36992.0,42.4076,42.4358,42.3325,42.3888,36992.0
2022-05-18 10:50:00,45.12,45.12,45.0,45.0,22310.0,42.3982,42.3982,42.2855,42.2855,22310.0
2022-05-18 10:55:00,45.01,45.07,44.92,45.04,14852.0,42.2949,42.3513,42.2103,42.3231,14852.0
2022-05-18 11:00:00,45.03,45.05,44.94,45.02,37312.0,42.3137,42.3325,42.2291,42.3043,37312.0
2022-05-18 11:05:00,45.02,45.02,44.88,44.93,25071.0,42.3043,42.3043,42.1727,42.2197,25071.0
2022-05-18 11:10:00,44.93,44.93,44.86,44.89,22518.0,42.2197,42.2197,42.1539,42.1821,22518.0
2022-05-18 11:15:00,44.89,44.91,44.73,44.75,72342.0,42.1821,42.2009,42.0318,42.0506,72342.0
2022-05-18 11:20:00,44.74,44.75,44.61,44.63,33299.0,42.0412,42.0506,41.919,41.9378,33299.0
2022-05-18 11:25:00,44.62,44.69,44.48,44.52,23343.0,41.9284,41.9942,41.7969,41.8344,23343.0
2022-05-18 11:30:00,44.52,44.58,44.43,44.48,61280.0,41.8344,41.8908,41.7499,41.7969,61280.0
2022-05-18 11:35:00,44.49,44.63,44.48,44.54,33738.0,41.8062,41.9378,41.7969,41.8532,33738.0
2022-05-18 11:40:00,44.53,44.68,44.53,44.67,44863.0,41.8438,41.9848,41.8438,41.9754,44863.0
2022-05-18 11:45:00,44.66,44.67,44.52,44.59,33847.0,41.966,41.9754,41.8344,41.9002,33847.0
2022-05-18 11:50:00,44.61,44.61,44.38,44.38,18160.0,41.919,41.919,41.7029,41.7029,18160.0
2022-05-18 11:55:00,44.37,44.43,44.34,44.38,15550.0,41.6935,41.7499,41.6653,41.7029,15550.0
2022-05-18 12:00:00,44.35,44.38,44.27,44.3,46925.0,41.6747,41.7029,41.5995,41.6277,46925.0
2022-05-18 12:05:00,44.29,44.31,44.13,44.19,77547.0,41.6183,41.6371,41.468,41.5243,77547.0
2022-05-18 12:10:00,44.18,44.31,44.15,44.31,33557.0,41.5149,41.6371,41.4868,41.6371,33557.0
2022-05-18 12:15:00,44.3,44.36,44.26,44.29,46385.0,41.6277,41.6841,41.5901,41.6183,46385.0
2022-05-18 12:20:00,44.29,44.3,44.07,44.07,20874.0,41.6183,41.6277,41.4116,41.4116,20874.0
2022-05-18 12:25:00,44.07,44.19,44.02,44.15,67763.0,41.4116,41.5243,41.3646,41.4868,67763.0
2022-05-18 12:30:00,44.15,44.25,44.06,44.25,40287.0,41.4868,41.5807,41.4022,41.5807,40287.0
2022-05-18 12:35:00,44.26,44.37,44.22,44.34,13351.0,41.5901,41.6935,41.5525,41.6653,13351.0
2022-05-18 12:40:00,44.33,44.34,44.26,44.29,8820.0,41.6559,41.6653,41.5901,41.6183,8820.0
2022-05-18 12:45:00,44.28,44.48,44.27,44.48,29049.0,41.6089,41.7969,41.5995,41.7969,29049.0
2022-05-18 12:50:00,44.48,44.53,44.46,44.49,21515.0,41.7969,41.8438,41.7781,41.8062,21515.0
2022-05-18 12:55:00,44.51,44.64,44.51,44.62,35551.0,41.825,41.9472,41.825,41.9284,35551.0
2022-05-18 13:00:00,44.62,44.63,44.39,44.4,14635.0,41.9284,41.9378,41.7123,41.7217,14635.0
2022-05-18 13:05:00,44.38,44.42,44.34,44.35,17456.0,41.7029,41.7405,41.6653,41.6747,17456.0
2022-05-18 13:10:00,44.34,44.35,44.27,44.27,12801.0,41.6653,41.6747,41.5995,41.5995,12801.0
2022-05-18 13:15:00,44.24,44.25,44.19,44.23,13004.0,41.5713,41.5807,41.5243,41.5619,13004.0
2022-05-18 13:20:00,44.22,44.26,44.19,44.2,13269.0,41.5525,41.5901,41.5243,41.5337,13269.0
2022-05-18 13:25:00,44.2,44.22,44.14,44.21,12409.0,41.5337,41.5525,41.4774,41.5431,12409.0
2022-05-18 13:30:00,44.2,44.31,44.18,44.3,18943.0,41.5337,41.6371,41.5149,41.6277,18943.0
2022-05-18 13:35:00,44.31,44.36,44.27,44.34,11653.0,41.6371,41.6841,41.5995,41.6653,11653.0
2022-05-18 13:40:00,44.34,44.39,44.28,44.29,62001.0,41.6653,41.7123,41.6089,41.6183,62001.0
2022-05-18 13:45:00,44.3,44.32,44.07,44.09,30676.0,41.6277,41.6465,41.4116,41.4304,30676.0
2022-05-18 13:50:00,44.07,44.14,44.06,44.14,30416.0,41.4116,41.4774,41.4022,41.4774,30416.0
2022-05-18 13:55:00,44.13,44.15,44.06,44.1,22962.0,41.468,41.4868,41.4022,41.4398,22962.0
2022-05-18 14:00:00,44.11,44.18,44.11,44.17,32327.0,41.4492,41.5149,41.4492,41.5056,32327.0
2022-05-18 14:05:00,44.17,44.18,44.11,44.18,25783.0,41.5056,41.5149,41.4492,41.5149,25783.0
2022-05-18 14:10:00,44.18,44.22,44.1,44.15,24983.0,41.5149,41.5525,41.4398,41.4868,24983.0
2022-05-18 14:15:00,44.15,44.22,44.08,44.2,28075.0,41.4868,41.5525,41.421,41.5337,28075.0
2022-05-18 14:20:00,44.19,44.25,44.15,44.22,36275.0,41.5243,41.5807,41.4868,41.5525,36275.0
2022-05-18 14:25:00,44.22,44.31,44.22,44.31,17391.0,41.5525,41.6371,41.5525,41.6371,17391.0
2022-05-18 14:30:00,44.3,44.3,44.13,44.14,13688.0,41.6277,41.6277,41.468,41.4774,13688.0
2022-05-18 14:35:00,44.15,44.16,44.07,44.14,22732.0,41.4868,41.4962,41.4116,41.4774,22732.0
2022-05-18 14:40:00,44.15,44.22,44.15,44.17,15363.0,41.4868,41.5525,41.4868,41.5056,15363.0
2022-05-18 14:45:00,44.18,44.21,44.09,44.18,20721.0,41.5149,41.5431,41.4304,41.5149,20721.0
2022-05-18 14:50:00,44.17,44.21,44.07,44.07,13564.0,41.5056,41.5431,41.4116,41.4116,13564.0
2022-05-18 14:55:00,44.08,44.22,44.08,44.2,37443.0,41.421,41.5525,41.421,41.5337,37443.0
2022-05-18 15:00:00,44.2,44.25,44.16,44.2,16812.0,41.5337,41.5807,41.4962,41.5337,16812.0
2022-05-18 15:05:00,44.21,44.31,44.19,44.2,14485.0,41.5431,41.6371,41.5243,41.5337,14485.0
2022-05-18 15:10:00,44.18,44.27,44.18,44.22,17302.0,41.5149,41.5995,41.5149,41.5525,17302.0
2022-05-18 15:15:00,44.23,44.29,44.21,44.24,19843.0,41.5619,41.6183,41.5431,41.5713,19843.0
2022-05-18 15:20:00,44.25,44.28,44.11,44.14,50195.0,41.5807,41.6089,41.4492,41.4774,50195.0
2022-05-18 15:25:00,44.15,44.16,44.09,44.09,59561.0,41.4868,41.4962,41.4304,41.4304,59561.0
2022-05-18 15:30:00,44.09,44.17,44.09,44.11,39034.0,41.4304,41.5056,41.4304,41.4492,39034.0
2022-05-18 15:35:00,44.11,44.25,44.1,44.21,69376.0,41.4492,41.5807,41.4398,41.5431,69376.0
2022-05-18 15:40:00,44.22,44.25,44.08,44.14,68749.0,41.5525,41.5807,41.421,41.4774,68749.0
2022-05-18 15:45:00,44.13,44.17,44.02,44.08,78455.0,41.468,41.5056,41.3646,41.421,78455.0
2022-05-18 15:50:00,44.07,44.19,44.04,44.11,181045.0,41.4116,41.5243,41.3834,41.4492,181045.0
2022-05-18 15:55:00,44.11,44.25,44.07,44.25,237312.0,41.4492,41.5807,41.4116,41.5807,237312.0
2022-05-19 09:30:00,43.66,44.4,43.49,44.3,114556.0,41.0263,41.7217,40.8666,41.6277,114556.0
2022-05-19 09:35:00,44.3,44.49,44.19,44.47,99274.0,41.6277,41.8062,41.5243,41.7875,99274.0
2022-05-19 09:40:00,44.45,44.45,43.95,43.96,43188.0,41.7687,41.7687,41.2988,41.3082,43188.0
2022-05-19 09:45:00,43.97,44.05,43.72,43.84,46771.0,41.3176,41.3928,41.0827,41.1955,46771.0
2022-05-19 09:50:00,43.84,44.09,43.82,44.03,38162.0,41.1955,41.4304,41.1767,41.374,38162.0
2022-05-19 09:55:00,44.06,44.06,43.76,43.84,46470.0,41.4022,41.4022,41.1203,41.1955,46470.0
2022-05-19 10:00:00,43.85,44.21,43.7,44.05,46313.0,41.2049,41.5431,41.0639,41.3928,46313.0
2022-05-19 10:05:00,44.05,44.13,43.73,43.76,33664.0,41.3928,41.468,41.0921,41.1203,33664.0
2022-05-19 10:10:00,43.77,43.97,43.71,43.83,36074.0,41.1297,41.3176,41.0733,41.1861,36074.0
2022-05-19 10:15:00,43.84,43.92,43.73,43.73,30649.0,41.1955,41.2706,41.0921,41.0921,30649.0
2022-05-19 10:20:00,43.71,43.94,43.71,43.79,21720.0,41.0733,41.2894,41.0733,41.1485,21720.0
2022-05-19 10:25:00,43.79,43.81,43.53,43.61,21636.0,41.1485,41.1673,40.9042,40.9793,21636.0
2022-05-19 10:30:00,43.62,43.76,43.49,43.76,25779.0,40.9887,41.1203,40.8666,41.1203,25779.0
2022-05-19 10:35:00,43.76,43.8,43.47,43.59,21067.0,41.1203,41.1579,40.8478,40.9605,21067.0
2022-05-19 10:40:00,43.56,43.66,43.38,43.54,103777.0,40.9323,41.0263,40.7632,40.9136,103777.0
2022-05-19 10:45:00,43.54,43.64,43.46,43.47,22683.0,40.9136,41.0075,40.8384,40.8478,22683.0
2022-05-19 10:50:00,43.48,43.65,43.45,43.64,20055.0,40.8572,41.0169,40.829,41.0075,20055.0
2022-05-19 10:55:00,43.65,43.71,43.52,43.55,35757.0,41.0169,41.0733,40.8948,40.923,35757.0
2022-05-19 11:00:00,43.58,43.73,43.52,43.69,19689.0,40.9511,41.0921,40.8948,41.0545,19689.0
2022-05-19 11:05:00,43.7,43.71,43.49,43.68,21026.0,41.0639,41.0733,40.8666,41.0451,21026.0
2022-05-19 11:10:00,43.69,43.86,43.59,43.59,16752.0,41.0545,41.2143,40.9605,40.9605,16752.0
2022-05-19 11:15:00,43.57,43.61,43.45,43.57,21180.0,40.9417,40.9793,40.829,40.9417,21180.0
2022-05-19 11:20:00,43.55,43.66,43.5,43.63,16465.0,40.923,41.0263,40.876,40.9981,16465.0
2022-05-19 11:25:00,43.64,43.65,43.44,43.49,31944.0,41.0075,41.0169,40.8196,40.8666,31944.0
2022-05-19 11:30:00,43.5,43.65,43.5,43.61,36088.0,40.876,41.0169,40.876,40.9793,36088.0
2022-05-19 11:35:00,43.61,43.79,43.57,43.74,62732.0,40.9793,41.1485,40.9417,41.1015,62732.0
2022-05-19 11:40:00,43.75,43.89,43.72,43.81,38872.0,41.1109,41.2424,41.0827,41.1673,38872.0
2022-05-19 11:45:00,43.8,43.86,43.73,43.81,38282.0,41.1579,41.2143,41.0921,41.1673,38282.0
2022-05-19 11:50:00,43.81,43.82,43.7,43.73,39931.0,41.1673,41.1767,41.0639,41.0921,39931.0
2022-05-19 11:55:00,43.72,43.84,43.66,43.84,13031.0,41.0827,41.1955,41.0263,41.1955,13031.0
2022-05-19 12:00:00,43.85,43.88,43.78,43.8,43438.0,41.2049,41.233,41.1391,41.1579,43438.0
2022-05-19 12:05:00,43.79,43.87,43.76,43.85,17600.0,41.1485,41.2236,41.1203,41.2049,17600.0
2022-05-19 12:10:00,43.85,43.92,43.82,43.84,36869.0,41.2049,41.2706,41.1767,41.1955,36869.0
2022-05-19 12:15:00,43.84,43.94,43.8,43.8,16021.0,41.1955,41.2894,41.1579,41.1579,16021.0
2022-05-19 12:20:00,43.82,43.82,43.66,43.69,46764.0,41.1767,41.1767,41.0263,41.0545,46764.0
2022-05-19 12:25:00,43.68,43.78,43.64,43.78,21506.0,41.0451,41.1391,41.0075,41.1391,21506.0
2022-05-19 12:30:00,43.77,43.81,43.66,43.7,62202.0,41.1297,41.1673,41.0263,41.0639,62202.0
2022-05-19 12:35:00,43.7,43.72,43.58,43.6,74041.0,41.0639,41.0827,40.9511,40.9699,74041.0
2022-05-19 12:40:00,43.59,43.61,43.52,43.53,32729.0,40.9605,40.9793,40.8948,40.9042,32729.0
2022-05-19 12:45:00,43.52,43.6,43.48,43.6,20079.0,40.8948,40.9699,40.8572,40.9699,20079.0
2022-05-19 12:50:00,43.59,43.7,43.59,43.64,23804.0,40.9605,41.0639,40.9605,41.0075,23804.0
2022-05-19 12:55:00,43.62,43.74,43.61,43.73,12985.0,40.9887,41.1015,40.9793,41.0921,12985.0
2022-05-19 13:00:00,43.74,43.82,43.7,43.77,20306.0,41.1015,41.1767,41.0639,41.1297,20306.0
2022-05-19 13:05:00,43.77,43.94,43.73,43.78,32690.0,41.1297,41.2894,41.0921,41.1391,32690.0
2022-05-19 13:10:00,43.79,43.79,43.62,43.69,18402.0,41.1485,41.1485,40.9887,41.0545,18402.0
2022-05-19 13:15:00,43.71,43.81,43.64,43.81,11468.0,41.0733,41.1673,41.0075,41.1673,11468.0
2022-05-19 13:20:00,43.82,43.91,43.75,43.91,12296.0,41.1767,41.2612,41.1109,41.2612,12296.0
2022-05-19 13:25:00,43.89,43.92,43.76,43.79,22891.0,41.2424,41.2706,41.1203,41.1485,22891.0
2022-05-19 13:30:00,43.8,44.01,43.77,43.93,34730.0,41.1579,41.3552,41.1297,41.28,34730.0
2022-05-19 13:35:00,43.92,43.94,43.85,43.92,19077.0,41.2706,41.2894,41.2049,41.2706,19077.0
2022-05-19 13:40:00,43.9,44.04,43.86,44.01,15304.0,41.2518,41.3834,41.2143,41.3552,15304.0
2022-05-19 13:45:00,44.0,44.04,43.81,43.81,16573.0,41.3458,41.3834,41.1673,41.1673,16573.0
2022-05-19 13:50:00,43.82,44.13,43.8,44.12,16884.0,41.1767,41.468,41.1579,41.4586,16884.0
2022-05-19 13:55:00,44.13,44.29,44.13,44.17,24532.0,41.468,41.6183,41.468,41.5056,24532.0
2022-05-19 14:00:00,44.16,44.17,43.98,44.02,22130.0,41.4962,41.5056,41.327,41.3646,22130.0
2022-05-19 14:05:00,44.02,44.03,43.91,43.97,39057.0,41.3646,41.374,41.2612,41.3176,39057.0
2022-05-19 14:10:00,43.97,44.07,43.94,44.0,23632.0,41.3176,41.4116,41.2894,41.3458,23632.0
2022-05-19 14:15:00,44.0,44.08,43.95,43.96,24029.0,41.3458,41.421,41.2988,41.3082,24029.0
2022-05-19 14:20:00,43.97,44.1,43.92,44.01,25129.0,41.3176,41.4398,41.2706,41.3552,25129.0
2022-05-19 14:25:00,44.02,44.04,43.94,44.0,12718.0,41.3646,41.3834,41.2894,41.3458,12718.0
2022-05-19 14:30:00,44.01,44.02,43.91,43.93,20632.0,41.3552,41.3646,41.2612,41.28,20632.0
2022-05-19 14:35:00,43.94,44.11,43.9,44.02,28832.0,41.2894,41.4492,41.2518,41.3646,28832.0
2022-05-19 14:40:00,44.01,44.01,43.84,43.97,18449.0,41.3552,41.3552,41.1955,41.3176,18449.0
2022-05-19 14:45:00,43.98,44.03,43.93,44.03,18519.0,41.327,41.374,41.28,41.374,18519.0
2022-05-19 14:50:00,44.04,44.09,43.98,44.05,25018.0,41.3834,41.4304,41.327,41.3928,25018.0
2022-05-19 14:55:00,44.04,44.06,43.88,43.99,17051.0,41.3834,41.4022,41.233,41.3364,17051.0
2022-05-19 15:00:00,44.0,44.12,43.97,44.06,32729.0,41.3458,41.4586,41.3176,41.4022,32729.0
2022-05-19 15:05:00,44.05,44.11,43.95,43.95,40747.0,41.3928,41.4492,41.2988,41.2988,40747.0
2022-05-19 15:10:00,43.95,43.96,43.81,43.87,32840.0,41.2988,41.3082,41.1673,41.2236,32840.0
2022-05-19 15:15:00,43.86,43.94,43.83,43.86,52122.0,41.2143,41.2894,41.1861,41.2143,52122.0
2022-05-19 15:20:00,43.88,43.93,43.85,43.88,70944.0,41.233,41.28,41.2049,41.233,70944.0
2022-05-19 15:25:00,43.88,43.93,43.75,43.76,40815.0,41.233,41.28,41.1109,41.1203,40815.0
2022-05-19 15:30:00,43.75,43.86,43.69,43.71,49026.0,41.1109,41.2143,41.0545,41.0733,49026.0
2022-05-19 15:35:00,43.71,43.79,43.62,43.62,75099.0,41.0733,41.1485,40.9887,40.9887,75099.0
2022-05-19 15:40:00,43.62,43.75,43.56,43.73,76253.0,40.9887,41.1109,40.9323,41.0921,76253.0
2022-05-19 15:45:00,43.74,43.8,43.61,43.72,49649.0,41.1015,41.1579,40.9793,41.0827,49649.0
2022-05-19 15:50:00,43.74,43.77,43.59,43.64,83084.0,41.1015,41.1297,40.9605,41.0075,83084.0
2022-05-19 15:55:00,43.63,43.71,43.55,43.56,180519.0,40.9981,41.0733,40.923,40.9323,180519.0
2022-05-20 09:30:00,44.3,44.4,44.03,44.09,96482.0,41.6277,41.7217,41.374,41.4304,96482.0
2022-05-20 09:35:00,44.04,44.12,43.77,44.07,31019.0,41.3834,41.4586,41.1297,41.4116,31019.0
2022-05-20 09:40:00,43.99,44.12,43.82,43.89,50699.0,41.3364,41.4586,41.1767,41.2424,50699.0
2022-05-20 09:45:00,43.91,43.99,43.73,43.86,28351.0,41.2612,41.3364,41.0921,41.2143,28351.0
2022-05-20 09:50:00,43.8,43.86,43.68,43.68,24668.0,41.1579,41.2143,41.0451,41.0451,24668.0
2022-05-20 09:55:00,43.68,43.79,43.59,43.73,19538.0,41.0451,41.1485,40.9605,41.0921,19538.0
2022-05-20 10:00:00,43.75,43.9,43.67,43.89,15565.0,41.1109,41.2518,41.0357,41.2424,15565.0
2022-05-20 10:05:00,43.89,43.92,43.56,43.63,20148.0,41.2424,41.2706,40.9323,40.9981,20148.0
2022-05-20 10:10:00,43.63,43.76,43.59,43.76,20305.0,40.9981,41.1203,40.9605,41.1203,20305.0
2022-05-20 10:15:00,43.78,43.79,43.63,43.66,31217.0,41.1391,41.1485,40.9981,41.0263,31217.0
2022-05-20 10:20:00,43.64,43.69,43.55,43.61,34458.0,41.0075,41.0545,40.923,40.9793,34458.0
2022-05-20 10:25:00,43.6,43.64,43.47,43.59,39728.0,40.9699,41.0075,40.8478,40.9605,39728.0
2022-05-20 10:30:00,43.58,43.73,43.52,43.58,21794.0,40.9511,41.0921,40.8948,40.9511,21794.0
2022-05-20 10:35:00,43.57,43.66,43.55,43.6,13330.0,40.9417,41.0263,40.923,40.9699,13330.0
2022-05-20 10:40:00,43.59,43.74,43.57,43.69,17787.0,40.9605,41.1015,40.9417,41.0545,17787.0
2022-05-20 10:45:00,43.7,43.72,43.57,43.57,14945.0,41.0639,41.0827,40.9417,40.9417,14945.0
2022-05-20 10:50:00,43.56,43.57,43.47,43.49,18641.0,40.9323,40.9417,40.8478,40.8666,18641.0
2022-05-20 10:55:00,43.47,43.51,43.38,43.39,17858.0,40.8478,40.8854,40.7632,40.7726,17858.0
2022-05-20 11:00:00,43.39,43.48,43.37,43.4,19014.0,40.7726,40.8572,40.7538,40.782,19014.0
2022-05-20 11:05:00,43.41,43.42,43.31,43.31,9356.0,40.7914,40.8008,40.6974,40.6974,9356.0
2022-05-20 11:10:00,43.28,43.31,43.18,43.3,20535.0,40.6692,40.6974,40.5753,40.688,20535.0
2022-05-20 11:15:00,43.3,43.31,43.18,43.2,14345.0,40.688,40.6974,40.5753,40.5941,14345.0
2022-05-20 11:20:00,43.21,43.23,43.12,43.13,28829.0,40.6035,40.6223,40.5189,40.5283,28829.0
2022-05-20 11:25:00,43.14,43.33,43.12,43.27,17900.0,40.5377,40.7162,40.5189,40.6598,17900.0
2022-05-20 11:30:00,43.28,43.4,43.27,43.39,17447.0,40.6692,40.782,40.6598,40.7726,17447.0
2022-05-20 11:35:00,43.39,43.39,43.16,43.23,11885.0,40.7726,40.7726,40.5565,40.6223,11885.0
2022-05-20 11:40:00,43.22,43.31,43.15,43.15,12534.0,40.6129,40.6974,40.5471,40.5471,12534.0
2022-05-20 11:45:00,43.14,43.28,43.14,43.26,17534.0,40.5377,40.6692,40.5377,40.6504,17534.0
2022-05-20 11:50:00,43.21,43.33,43.21,43.26,11060.0,40.6035,40.7162,40.6035,40.6504,11060.0
2022-05-20 11:55:00,43.27,43.31,43.14,43.16,21101.0,40.6598,40.6974,40.5377,40.5565,21101.0
2022-05-20 12:00:00,43.14,43.24,43.12,43.14,17242.0,40.5377,40.6317,40.5189,40.5377,17242.0
2022-05-20 12:05:00,43.13,43.19,42.97,42.97,31721.0,40.5283,40.5847,40.3779,40.3779,31721.0
2022-05-20 12:10:00,42.96,43.07,42.89,43.05,52521.0,40.3685,40.4719,40.3028,40.4531,52521.0
2022-05-20 12:15:00,43.06,43.06,42.98,42.99,19841.0,40.4625,40.4625,40.3873,40.3967,19841.0
2022-05-20 12:20:00,42.98,43.02,42.9,43.0,15253.0,40.3873,40.4249,40.3122,40.4061,15253.0
2022-05-20 12:25:00,42.98,42.98,42.83,42.86,18725.0,40.3873,40.3873,40.2464,40.2746,18725.0
2022-05-20 12:30:00,42.85,42.89,42.76,42.76,14131.0,40.2652,40.3028,40.1806,40.1806,14131.0
2022-05-20 12:35:00,42.76,42.76,42.63,42.65,16238.0,40.1806,40.1806,40.0584,40.0772,16238.0
2022-05-20 12:40:00,42.63,42.65,42.52,42.53,31758.0,40.0584,40.0772,39.9551,39.9645,31758.0
2022-05-20 12:45:00,42.51,42.66,42.44,42.65,34697.0,39.9457,40.0866,39.8799,40.0772,34697.0
2022-05-20 12:50:00,42.64,42.68,42.52,42.52,28676.0,40.0678,40.1054,39.9551,39.9551,28676.0
2022-05-20 12:55:00,42.5,42.6,42.46,42.48,19993.0,39.9363,40.0303,39.8987,39.9175,19993.0
2022-05-20 13:00:00,42.47,42.49,42.38,42.43,21225.0,39.9081,39.9269,39.8235,39.8705,21225.0
2022-05-20 13:05:00,42.41,42.46,42.32,42.34,27629.0,39.8517,39.8987,39.7671,39.7859,27629.0
2022-05-20 13:10:00,42.34,42.35,42.22,42.24,25913.0,39.7859,39.7953,39.6732,39.692,25913.0
2022-05-20 13:15:00,42.26,42.35,42.23,42.26,28602.0,39.7108,39.7953,39.6826,39.7108,28602.0
2022-05-20 13:20:00,42.29,42.35,42.21,42.23,46258.0,39.739,39.7953,39.6638,39.6826,46258.0
2022-05-20 13:25:00,42.22,42.22,42.1,42.12,27948.0,39.6732,39.6732,39.5604,39.5792,27948.0
2022-05-20 13:30:00,42.12,42.42,42.11,42.39,59802.0,39.5792,39.8611,39.5698,39.8329,59802.0
2022-05-20 13:35:00,42.39,42.39,42.24,42.26,32642.0,39.8329,39.8329,39.692,39.7108,32642.0
2022-05-20 13:40:00,42.25,42.32,42.19,42.24,26674.0,39.7014,39.7671,39.645,39.692,26674.0
2022-05-20 13:45:00,42.22,42.32,42.17,42.21,45425.0,39.6732,39.7671,39.6262,39.6638,45425.0
2022-05-20 13:50:00,42.21,42.31,42.18,42.25,26349.0,39.6638,39.7578,39.6356,39.7014,26349.0
2022-05-20 13:55:00,42.27,42.32,42.17,42.2,28539.0,39.7202,39.7671,39.6262,39.6544,28539.0
2022-05-20 14:00:00,42.21,42.21,42.09,42.1,39697.0,39.6638,39.6638,39.551,39.5604,39697.0
2022-05-20 14:05:00,42.1,42.12,41.98,42.05,39845.0,39.5604,39.5792,39.4477,39.5134,39845.0
2022-05-20 14:10:00,42.05,42.08,41.97,42.02,30274.0,39.5134,39.5416,39.4383,39.4852,30274.0
2022-05-20 14:15:00,42.01,42.01,41.83,41.9,23838.0,39.4758,39.4758,39.3067,39.3725,23838.0
2022-05-20 14:20:00,41.89,41.89,41.72,41.8,29515.0,39.3631,39.3631,39.2033,39.2785,29515.0
2022-05-20 14:25:00,41.79,41.82,41.74,41.79,30664.0,39.2691,39.2973,39.2221,39.2691,30664.0
2022-05-20 14:30:00,41.78,41.83,41.68,41.7,44263.0,39.2597,39.3067,39.1658,39.1845,44263.0
2022-05-20 14:35:00,41.69,41.76,41.65,41.67,30667.0,39.1752,39.2409,39.1376,39.1564,30667.0
2022-05-20 14:40:00,41.65,41.82,41.65,41.82,36198.0,39.1376,39.2973,39.1376,39.2973,36198.0
2022-05-20 14:45:00,41.81,41.89,41.72,41.84,47465.0,39.2879,39.3631,39.2033,39.3161,47465.0
2022-05-20 14:50:00,41.86,41.97,41.83,41.9,37399.0,39.3349,39.4383,39.3067,39.3725,37399.0
2022-05-20 14:55:00,41.9,41.91,41.79,41.79,24777.0,39.3725,39.3819,39.2691,39.2691,24777.0
2022-05-20 15:00:00,41.8,41.91,41.76,41.78,31916.0,39.2785,39.3819,39.2409,39.2597,31916.0
2022-05-20 15:05:00,41.8,41.82,41.73,41.82,184227.0,39.2785,39.2973,39.2127,39.2973,184227.0
2022-05-20 15:10:00,41.82,41.85,41.77,41.77,37259.0,39.2973,39.3255,39.2503,39.2503,37259.0
2022-05-20 15:15:00,41.78,41.92,41.76,41.89,35621.0,39.2597,39.3913,39.2409,39.3631,35621.0
2022-05-20 15:20:00,41.9,41.98,41.86,41.92,90799.0,39.3725,39.4477,39.3349,39.3913,90799.0
2022-05-20 15:25:00,41.93,42.11,41.89,42.11,42157.0,39.4007,39.5698,39.3631,39.5698,42157.0
2022-05-20 15:30:00,42.11,42.4,42.05,42.4,81312.0,39.5698,39.8423,39.5134,39.8423,81312.0
2022-05-20 15:35:00,42.39,42.61,42.33,42.52,146794.0,39.8329,40.0397,39.7765,39.9551,146794.0
2022-05-20 15:40:00,42.51,42.74,42.5,42.57,105757.0,39.9457,40.1618,39.9363,40.0021,105757.0
2022-05-20 15:45:00,42.57,42.59,42.43,42.54,196430.0,40.0021,40.0209,39.8705,39.9739,196430.0
2022-05-20 15:50:00,42.54,42.7,42.53,42.61,134514.0,39.9739,40.1242,39.9645,40.0397,134514.0
2022-05-20 15:55:00,42.61,42.68,42.52,42.66,206493.0,40.0397,40.1054,39.9551,40.0866,206493.0
2022-05-23 09:30:00,43.2,43.71,43.19,43.6,81472.0,40.5941,41.0733,40.5847,40.9699,81472.0
2022-05-23 09:35:00,43.61,43.63,42.97,43.04,59326.0,40.9793,40.9981,40.3779,40.4437,59326.0
2022-05-23 09:40:00,43.05,43.42,43.01,43.25,36301.0,40.4531,40.8008,40.4155,40.641,36301.0
2022-05-23 09:45:00,43.24,43.27,42.98,43.16,29854.0,40.6317,40.6598,40.3873,40.5565,29854.0
2022-05-23 09:50:00,43.18,43.23,42.94,42.94,21444.0,40.5753,40.6223,40.3497,40.3497,21444.0
2022-05-23 09:55:00,42.97,43.03,42.58,42.63,36124.0,40.3779,40.4343,40.0115,40.0584,36124.0
2022-05-23 10:00:00,42.62,42.72,42.56,42.67,35532.0,40.0491,40.143,39.9927,40.096,35532.0
2022-05-23 10:05:00,42.7,42.9,42.69,42.89,25062.0,40.1242,40.3122,40.1148,40.3028,25062.0
2022-05-23 10:10:00,42.88,43.12,42.84,43.09,20216.0,40.2934,40.5189,40.2558,40.4907,20216.0
2022-05-23 10:15:00,43.11,43.17,42.97,43.14,21151.0,40.5095,40.5659,40.3779,40.5377,21151.0
2022-05-23 10:20:00,43.1,43.24,43.09,43.19,14773.0,40.5001,40.6317,40.4907,40.5847,14773.0
2022-05-23 10:25:00,43.2,43.43,43.08,43.43,13682.0,40.5941,40.8102,40.4813,40.8102,13682.0
2022-05-23 10:30:00,43.47,43.47,43.35,43.46,36581.0,40.8478,40.8478,40.735,40.8384,36581.0
2022-05-23 10:35:00,43.45,43.52,43.39,43.47,46972.0,40.829,40.8948,40.7726,40.8478,46972.0
2022-05-23 10:40:00,43.47,43.55,43.38,43.4,37968.0,40.8478,40.923,40.7632,40.782,37968.0
2022-05-23 10:45:00,43.4,43.46,43.31,43.35,20309.0,40.782,40.8384,40.6974,40.735,20309.0
2022-05-23 10:50:00,43.33,43.43,43.3,43.39,48718.0,40.7162,40.8102,40.688,40.7726,48718.0
2022-05-23 10:55:00,43.39,43.55,43.38,43.55,34507.0,40.7726,40.923,40.7632,40.923,34507.0
2022-05-23 11:00:00,43.55,43.58,43.45,43.53,29987.0,40.923,40.9511,40.829,40.9042,29987.0
2022-05-23 11:05:00,43.53,43.59,43.45,43.48,14539.0,40.9042,40.9605,40.829,40.8572,14539.0
2022-05-23 11:10:00,43.48,43.58,43.4,43.57,22685.0,40.8572,40.9511,40.782,40.9417,22685.0
2022-05-23 11:15:00,43.57,43.6,43.51,43.53,14804.0,40.9417,40.9699,40.8854,40.9042,14804.0
2022-05-23 11:20:00,43.52,43.61,43.51,43.53,18260.0,40.8948,40.9793,40.8854,40.9042,18260.0
2022-05-23 11:25:00,43.52,43.58,43.5,43.57,17216.0,40.8948,40.9511,40.876,40.9417,17216.0
2022-05-23 11:30:00,43.58,43.67,43.58,43.66,34659.0,40.9511,41.0357,40.9511,41.0263,34659.0
2022-05-23 11:35:00,43.67,43.7,43.59,43.61,19364.0,41.0357,41.0639,40.9605,40.9793,19364.0
2022-05-23 11:40:00,43.61,43.64,43.57,43.58,25990.0,40.9793,41.0075,40.9417,40.9511,25990.0
2022-05-23 11:45:00,43.58,43.61,43.48,43.52,19399.0,40.9511,40.9793,40.8572,40.8948,19399.0
2022-05-23 11:50:00,43.52,43.57,43.51,43.53,17788.0,40.8948,40.9417,40.8854,40.9042,17788.0
2022-05-23 11:55:00,43.55,43.55,43.43,43.45,20214.0,40.923,40.923,40.8102,40.829,20214.0
2022-05-23 12:00:00,43.44,43.49,43.42,43.45,16469.0,40.8196,40.8666,40.8008,40.829,16469.0
2022-05-23 12:05:00,43.45,43.56,43.45,43.52,13982.0,40.829,40.9323,40.829,40.8948,13982.0
2022-05-23 12:10:00,43.49,43.5,43.37,43.41,12447.0,40.8666,40.876,40.7538,40.7914,12447.0
2022-05-23 12:15:00,43.41,43.44,43.32,43.34,23672.0,40.7914,40.8196,40.7068,40.7256,23672.0
2022-05-23 12:20:00,43.35,43.5,43.34,43.47,25423.0,40.735,40.876,40.7256,40.8478,25423.0
2022-05-23 12:25:00,43.46,43.48,43.35,43.37,17797.0,40.8384,40.8572,40.735,40.7538,17797.0
2022-05-23 12:30:00,43.35,43.35,43.24,43.26,12390.0,40.735,40.735,40.6317,40.6504,12390.0
2022-05-23 12:35:00,43.26,43.38,43.23,43.38,17535.0,40.6504,40.7632,40.6223,40.7632,17535.0
2022-05-23 12:40:00,43.37,43.44,43.33,43.44,17749.0,40.7538,40.8196,40.7162,40.8196,17749.0
2022-05-23 12:45:00,43.44,43.46,43.33,43.33,12381.0,40.8196,40.8384,40.7162,40.7162,12381.0
2022-05-23 12:50:00,43.34,43.43,43.34,43.42,14249.0,40.7256,40.8102,40.7256,40.8008,14249.0
2022-05-23 12:55:00,43.43,43.49,43.41,43.48,14588.0,40.8102,40.8666,40.7914,40.8572,14588.0
2022-05-23 13:00:00,43.47,43.48,43.39,43.4,9178.0,40.8478,40.8572,40.7726,40.782,9178.0
2022-05-23 13:05:00,43.39,43.46,43.36,43.46,18306.0,40.7726,40.8384,40.7444,40.8384,18306.0
2022-05-23 13:10:00,43.45,43.51,43.41,43.48,16059.0,40.829,40.8854,40.7914,40.8572,16059.0
2022-05-23 13:15:00,43.47,43.48,43.35,43.4,14973.0,40.8478,40.8572,40.735,40.782,14973.0
2022-05-23 13:20:00,43.4,43.47,43.31,43.46,16896.0,40.782,40.8478,40.6974,40.8384,16896.0
2022-05-23 13:25:00,43.47,43.5,43.43,43.43,49953.0,40.8478,40.876,40.8102,40.8102,49953.0
2022-05-23 13:30:00,43.44,43.48,43.36,43.48,22674.0,40.8196,40.8572,40.7444,40.8572,22674.0
2022-05-23 13:35:00,43.47,43.56,43.45,43.53,27375.0,40.8478,40.9323,40.829,40.9042,27375.0
2022-05-23 13:40:00,43.52,43.52,43.42,43.44,10537.0,40.8948,40.8948,40.8008,40.8196,10537.0
2022-05-23 13:45:00,43.44,43.46,43.41,43.43,13125.0,40.8196,40.8384,40.7914,40.8102,13125.0
2022-05-23 13:50:00,43.43,43.46,43.41,43.42,8882.0,40.8102,40.8384,40.7914,40.8008,8882.0
2022-05-23 13:55:00,43.43,43.52,43.41,43.51,14825.0,40.8102,40.8948,40.7914,40.8854,14825.0
2022-05-23 14:00:00,43.51,43.54,43.44,43.54,15304.0,40.8854,40.9136,40.8196,40.9136,15304.0
2022-05-23 14:05:00,43.53,43.53,43.47,43.51,9724.0,40.9042,40.9042,40.8478,40.8854,9724.0
2022-05-23 14:10:00,43.49,43.55,43.49,43.55,9119.0,40.8666,40.923,40.8666,40.923,9119.0
2022-05-23 14:15:00,43.55,43.55,43.52,43.55,8186.0,40.923,40.923,40.8948,40.923,8186.0
2022-05-23 14:20:00,43.55,43.57,43.52,43.52,16093.0,40.923,40.9417,40.8948,40.8948,16093.0
2022-05-23 14:25:00,43.53,43.56,43.52,43.53,29014.0,40.9042,40.9323,40.8948,40.9042,29014.0
2022-05-23 14:30:00,43.53,43.54,43.45,43.46,10664.0,40.9042,40.9136,40.829,40.8384,10664.0
2022-05-23 14:35:00,43.46,43.48,43.44,43.45,14432.0,40.8384,40.8572,40.8196,40.829,14432.0
2022-05-23 14:40:00,43.44,43.51,43.4,43.51,15667.0,40.8196,40.8854,40.782,40.8854,15667.0
2022-05-23 14:45:00,43.52,43.52,43.38,43.39,16194.0,40.8948,40.8948,40.7632,40.7726,16194.0
2022-05-23 14:50:00,43.39,43.41,43.3,43.33,24953.0,40.7726,40.7914,40.688,40.7162,24953.0
2022-05-23 14:55:00,43.33,43.37,43.3,43.32,15680.0,40.7162,40.7538,40.688,40.7068,15680.0
2022-05-23 15:00:00,43.32,43.42,43.31,43.41,10479.0,40.7068,40.8008,40.6974,40.7914,10479.0
2022-05-23 15:05:00,43.42,43.42,43.32,43.39,17173.0,40.8008,40.8008,40.7068,40.7726,17173.0
2022-05-23 15:10:00,43.38,43.39,43.23,43.3,44752.0,40.7632,40.7726,40.6223,40.688,44752.0
2022-05-23 15:15:00,43.29,43.34,43.27,43.31,26762.0,40.6786,40.7256,40.6598,40.6974,26762.0
2022-05-23 15:20:00,43.31,43.33,43.22,43.26,19266.0,40.6974,40.7162,40.6129,40.6504,19266.0
2022-05-23 15:25:00,43.26,43.3,43.25,43.28,27153.0,40.6504,40.688,40.641,40.6692,27153.0
2022-05-23 15:30:00,43.27,43.33,43.25,43.3,32799.0,40.6598,40.7162,40.641,40.688,32799.0
2022-05-23 15:35:00,43.32,43.4,43.28,43.29,48721.0,40.7068,40.782,40.6692,40.6786,48721.0
2022-05-23 15:40:00,43.28,43.31,43.17,43.21,80012.0,40.6692,40.6974,40.5659,40.6035,80012.0
2022-05-23 15:45:00,43.22,43.22,43.13,43.14,50012.0,40.6129,40.6129,40.5283,40.5377,50012.0
2022-05-23 15:50:00,43.14,43.32,43.13,43.21,112685.0,40.5377,40.7068,40.5283,40.6035,112685.0
2022-05-23 15:55:00,43.22,43.41,43.19,43.39,157978.0,40.6129,40.7914,40.5847,40.7726,157978.0
2022-05-24 09:30:00,42.61,42.79,42.56,42.56,114795.0,40.0397,40.2088,39.9927,39.9927,114795.0
2022-05-24 09:35:00,42.58,42.62,42.24,42.34,27942.0,40.0115,40.0491,39.692,39.7859,27942.0
2022-05-24 09:40:00,42.33,42.52,42.31,42.41,35741.0,39.7765,39.9551,39.7578,39.8517,35741.0
2022-05-24 09:45:00,42.37,42.54,42.3,42.4,39744.0,39.8141,39.9739,39.7484,39.8423,39744.0
2022-05-24 09:50:00,42.38,42.44,42.3,42.35,28324.0,39.8235,39.8799,39.7484,39.7953,28324.0
2022-05-24 09:55:00,42.34,42.43,42.17,42.17,15884.0,39.7859,39.8705,39.6262,39.6262,15884.0
2022-05-24 10:00:00,42.2,42.2,41.9,41.94,47786.0,39.6544,39.6544,39.3725,39.4101,47786.0
2022-05-24 10:05:00,41.94,42.07,41.92,42.02,116427.0,39.4101,39.5322,39.3913,39.4852,116427.0
2022-05-24 10:10:00,42.03,42.23,42.02,42.09,22945.0,39.4946,39.6826,39.4852,39.551,22945.0
2022-05-24 10:15:00,42.1,42.13,41.99,42.02,17912.0,39.5604,39.5886,39.4571,39.4852,17912.0
2022-05-24 10:20:00,42.01,42.11,41.91,41.94,39916.0,39.4758,39.5698,39.3819,39.4101,39916.0
2022-05-24 10:25:00,41.91,42.02,41.88,42.0,24124.0,39.3819,39.4852,39.3537,39.4665,24124.0
2022-05-24 10:30:00,41.97,41.99,41.85,41.89,23924.0,39.4383,39.4571,39.3255,39.3631,23924.0
2022-05-24 10:35:00,41.86,41.98,41.85,41.89,38881.0,39.3349,39.4477,39.3255,39.3631,38881.0
2022-05-24 10:40:00,41.91,41.94,41.83,41.88,39639.0,39.3819,39.4101,39.3067,39.3537,39639.0
2022-05-24 10:45:00,41.87,41.91,41.81,41.83,116690.0,39.3443,39.3819,39.2879,39.3067,116690.0
2022-05-24 10:50:00,41.83,41.85,41.74,41.81,30834.0,39.3067,39.3255,39.2221,39.2879,30834.0
2022-05-24 10:55:00,41.79,41.89,41.76,41.79,16600.0,39.2691,39.3631,39.2409,39.2691,16600.0
2022-05-24 11:00:00,41.8,41.89,41.76,41.8,28075.0,39.2785,39.3631,39.2409,39.2785,28075.0
2022-05-24 11:05:00,41.78,41.85,41.74,41.8,24603.0,39.2597,39.3255,39.2221,39.2785,24603.0
2022-05-24 11:10:00,41.8,41.84,41.75,41.78,22571.0,39.2785,39.3161,39.2315,39.2597,22571.0
2022-05-24 11:15:00,41.78,41.89,41.73,41.73,117229.0,39.2597,39.3631,39.2127,39.2127,117229.0
2022-05-24 11:20:00,41.72,41.92,41.68,41.88,23063.0,39.2033,39.3913,39.1658,39.3537,23063.0
2022-05-24 11:25:00,41.87,41.92,41.82,41.92,61704.0,39.3443,39.3913,39.2973,39.3913,61704.0
2022-05-24 11:30:00,41.92,41.97,41.81,41.87,30433.0,39.3913,39.4383,39.2879,39.3443,30433.0
2022-05-24 11:35:00,41.87,41.87,41.77,41.8,12825.0,39.3443,39.3443,39.2503,39.2785,12825.0
2022-05-24 11:40:00,41.79,41.95,41.79,41.91,23792.0,39.2691,39.4195,39.2691,39.3819,23792.0
2022-05-24 11:45:00,41.91,42.15,41.91,41.99,31173.0,39.3819,39.6074,39.3819,39.4571,31173.0
2022-05-24 11:50:00,42.01,42.02,41.9,41.93,7502.0,39.4758,39.4852,39.3725,39.4007,7502.0
2022-05-24 11:55:00,41.94,42.02,41.9,41.95,11455.0,39.4101,39.4852,39.3725,39.4195,11455.0
2022-05-24 12:00:00,41.94,41.99,41.86,41.87,19020.0,39.4101,39.4571,39.3349,39.3443,19020.0
2022-05-24 12:05:00,41.89,42.02,41.87,42.0,15922.0,39.3631,39.4852,39.3443,39.4665,15922.0
2022-05-24 12:10:00,42.0,42.11,41.99,42.11,11996.0,39.4665,39.5698,39.4571,39.5698,11996.0
2022-05-24 12:15:00,42.12,42.21,42.02,42.05,19845.0,39.5792,39.6638,39.4852,39.5134,19845.0
2022-05-24 12:20:00,42.03,42.03,41.95,41.96,7671.0,39.4946,39.4946,39.4195,39.4289,7671.0
2022-05-24 12:25:00,41.96,42.0,41.93,41.96,9638.0,39.4289,39.4665,39.4007,39.4289,9638.0
2022-05-24 12:30:00,41.97,42.0,41.87,41.89,10548.0,39.4383,39.4665,39.3443,39.3631,10548.0
2022-05-24 12:35:00,41.91,41.92,41.77,41.79,7757.0,39.3819,39.3913,39.2503,39.2691,7757.0
2022-05-24 12:40:00,41.79,41.83,41.72,41.72,19272.0,39.2691,39.3067,39.2033,39.2033,19272.0
2022-05-24 12:45:00,41.72,41.72,41.65,41.7,11136.0,39.2033,39.2033,39.1376,39.1845,11136.0
2022-05-24 12:50:00,41.7,41.74,41.67,41.73,15689.0,39.1845,39.2221,39.1564,39.2127,15689.0
2022-05-24 12:55:00,41.74,41.79,41.7,41.72,13354.0,39.2221,39.2691,39.1845,39.2033,13354.0
2022-05-24 13:00:00,41.7,41.7,41.59,41.59,17402.0,39.1845,39.1845,39.0812,39.0812,17402.0
2022-05-24 13:05:00,41.6,41.67,41.6,41.63,11757.0,39.0906,39.1564,39.0906,39.1188,11757.0
2022-05-24 13:10:00,41.61,41.67,41.58,41.6,14256.0,39.1,39.1564,39.0718,39.0906,14256.0
2022-05-24 13:15:00,41.59,41.65,41.55,41.59,15547.0,39.0812,39.1376,39.0436,39.0812,15547.0
2022-05-24 13:20:00,41.6,41.64,41.59,41.61,22475.0,39.0906,39.1282,39.0812,39.1,22475.0
2022-05-24 13:25:00,41.61,41.71,41.59,41.71,19659.0,39.1,39.1939,39.0812,39.1939,19659.0
2022-05-24 13:30:00,41.69,41.69,41.59,41.59,13118.0,39.1752,39.1752,39.0812,39.0812,13118.0
2022-05-24 13:35:00,41.6,41.72,41.59,41.71,11205.0,39.0906,39.2033,39.0812,39.1939,11205.0
2022-05-24 13:40:00,41.69,41.81,41.69,41.7,15915.0,39.1752,39.2879,39.1752,39.1845,15915.0
2022-05-24 13:45:00,41.7,41.79,41.66,41.7,15198.0,39.1845,39.2691,39.147,39.1845,15198.0
2022-05-24 13:50:00,41.7,41.72,41.66,41.7,9638.0,39.1845,39.2033,39.147,39.1845,9638.0
2022-05-24 13:55:00,41.7,41.76,41.69,41.72,19121.0,39.1845,39.2409,39.1752,39.2033,19121.0
2022-05-24 14:00:00,41.72,41.74,41.65,41.65,20944.0,39.2033,39.2221,39.1376,39.1376,20944.0
2022-05-24 14:05:00,41.65,41.85,41.65,41.83,18972.0,39.1376,39.3255,39.1376,39.3067,18972.0
2022-05-24 14:10:00,41.82,41.99,41.81,41.91,26239.0,39.2973,39.4571,39.2879,39.3819,26239.0
2022-05-24 14:15:00,41.92,41.92,41.72,41.75,14835.0,39.3913,39.3913,39.2033,39.2315,14835.0
2022-05-24 14:20:00,41.73,41.89,41.72,41.88,12452.0,39.2127,39.3631,39.2033,39.3537,12452.0
2022-05-24 14:25:00,41.88,41.93,41.82,41.83,24691.0,39.3537,39.4007,39.2973,39.3067,24691.0
2022-05-24 14:30:00,41.82,41.84,41.76,41.79,36690.0,39.2973,39.3161,39.2409,39.2691,36690.0
2022-05-24 14:35:00,41.8,41.86,41.75,41.85,18460.0,39.2785,39.3349,39.2315,39.3255,18460.0
2022-05-24 14:40:00,41.86,41.86,41.72,41.73,29160.0,39.3349,39.3349,39.2033,39.2127,29160.0
2022-05-24 14:45:00,41.73,41.74,41.62,41.63,22235.0,39.2127,39.2221,39.1094,39.1188,22235.0
2022-05-24 14:50:00,41.63,41.67,41.6,41.61,19548.0,39.1188,39.1564,39.0906,39.1,19548.0
2022-05-24 14:55:00,41.6,41.7,41.59,41.69,29655.0,39.0906,39.1845,39.0812,39.1752,29655.0
2022-05-24 15:00:00,41.68,41.77,41.67,41.72,21768.0,39.1658,39.2503,39.1564,39.2033,21768.0
2022-05-24 15:05:00,41.73,41.8,41.72,41.75,12292.0,39.2127,39.2785,39.2033,39.2315,12292.0
2022-05-24 15:10:00,41.75,41.79,41.69,41.72,36499.0,39.2315,39.2691,39.1752,39.2033,36499.0
2022-05-24 15:15:00,41.73,41.75,41.66,41.66,28648.0,39.2127,39.2315,39.147,39.147,28648.0
2022-05-24 15:20:00,41.68,41.79,41.6,41.77,24419.0,39.1658,39.2691,39.0906,39.2503,24419.0
2022-05-24 15:25:00,41.76,41.82,41.74,41.79,20428.0,39.2409,39.2973,39.2221,39.2691,20428.0
2022-05-24 15:30:00,41.79,41.81,41.75,41.76,67667.0,39.2691,39.2879,39.2315,39.2409,67667.0
2022-05-24 15:35:00,41.76,42.02,41.76,41.97,124387.0,39.2409,39.4852,39.2409,39.4383,124387.0
2022-05-24 15:40:00,41.97,42.02,41.87,41.88,66516.0,39.4383,39.4852,39.3443,39.3537,66516.0
2022-05-24 15:45:00,41.87,41.96,41.83,41.84,102728.0,39.3443,39.4289,39.3067,39.3161,102728.0
2022-05-24 15:50:00,41.85,41.88,41.64,41.65,221455.0,39.3255,39.3537,39.1282,39.1376,221455.0
2022-05-24 15:55:00,41.65,41.77,41.62,41.76,238351.0,39.1376,39.2503,39.1094,39.2409,238351.0
2022-05-25 09:30:00,41.72,41.78,41.47,41.63,98170.0,39.2033,39.2597,38.9684,39.1188,98170.0
2022-05-25 09:35:00,41.65,41.88,41.5,41.58,187315.0,39.1376,39.3537,38.9966,39.0718,187315.0
2022-05-25 09:40:00,41.65,41.75,41.54,41.66,54400.0,39.1376,39.2315,39.0342,39.147,54400.0
2022-05-25 09:45:00,41.7,41.79,41.37,41.45,42850.0,39.1845,39.2691,38.8745,38.9496,42850.0
2022-05-25 09:50:00,41.44,41.68,41.44,41.64,16168.0,38.9402,39.1658,38.9402,39.1282,16168.0
2022-05-25 09:55:00,41.64,41.83,41.6,41.82,26737.0,39.1282,39.3067,39.0906,39.2973,26737.0
2022-05-25 10:00:00,41.83,41.88,41.57,41.82,68639.0,39.3067,39.3537,39.0624,39.2973,68639.0
2022-05-25 10:05:00,41.84,42.0,41.77,41.98,30580.0,39.3161,39.4665,39.2503,39.4477,30580.0
2022-05-25 10:10:00,41.98,42.07,41.91,42.03,84233.0,39.4477,39.5322,39.3819,39.4946,84233.0
2022-05-25 10:15:00,42.04,42.1,41.94,42.05,59514.0,39.504,39.5604,39.4101,39.5134,59514.0
2022-05-25 10:20:00,42.05,42.15,42.02,42.07,63018.0,39.5134,39.6074,39.4852,39.5322,63018.0
2022-05-25 10:25:00,42.07,42.19,42.03,42.19,30787.0,39.5322,39.645,39.4946,39.645,30787.0
2022-05-25 10:30:00,42.19,42.45,42.08,42.39,143928.0,39.645,39.8893,39.5416,39.8329,143928.0
2022-05-25 10:35:00,42.4,42.49,42.35,42.42,66737.0,39.8423,39.9269,39.7953,39.8611,66737.0
2022-05-25 10:40:00,42.43,42.46,42.34,42.41,45106.0,39.8705,39.8987,39.7859,39.8517,45106.0
2022-05-25 10:45:00,42.44,42.45,42.27,42.32,23002.0,39.8799,39.8893,39.7202,39.7671,23002.0
2022-05-25 10:50:00,42.32,42.4,42.28,42.35,52431.0,39.7671,39.8423,39.7296,39.7953,52431.0
2022-05-25 10:55:00,42.35,42.48,42.34,42.39,70978.0,39.7953,39.9175,39.7859,39.8329,70978.0
2022-05-25 11:00:00,42.4,42.46,42.27,42.31,35995.0,39.8423,39.8987,39.7202,39.7578,35995.0
2022-05-25 11:05:00,42.3,42.39,42.29,42.35,19242.0,39.7484,39.8329,39.739,39.7953,19242.0
2022-05-25 11:10:00,42.36,42.43,42.32,42.37,24160.0,39.8047,39.8705,39.7671,39.8141,24160.0
2022-05-25 11:15:00,42.36,42.4,42.28,42.32,24526.0,39.8047,39.8423,39.7296,39.7671,24526.0
2022-05-25 11:20:00,42.32,42.32,42.21,42.27,10884.0,39.7671,39.7671,39.6638,39.7202,10884.0
2022-05-25 11:25:00,42.26,42.28,42.2,42.22,13232.0,39.7108,39.7296,39.6544,39.6732,13232.0
2022-05-25 11:30:00,42.2,42.23,42.07,42.07,19718.0,39.6544,39.6826,39.5322,39.5322,19718.0
2022-05-25 11:35:00,42.09,42.16,42.04,42.16,22156.0,39.551,39.6168,39.504,39.6168,22156.0
2022-05-25 11:40:00,42.14,42.25,42.11,42.23,11044.0,39.598,39.7014,39.5698,39.6826,11044.0
2022-05-25 11:45:00,42.22,42.24,42.16,42.18,7515.0,39.6732,39.692,39.6168,39.6356,7515.0
2022-05-25 11:50:00,42.18,42.25,42.17,42.21,8689.0,39.6356,39.7014,39.6262,39.6638,8689.0
2022-05-25 11:55:00,42.18,42.28,42.18,42.21,11101.0,39.6356,39.7296,39.6356,39.6638,11101.0
2022-05-25 12:00:00,42.22,42.27,42.19,42.24,7014.0,39.6732,39.7202,39.645,39.692,7014.0
2022-05-25 12:05:00,42.24,42.33,42.24,42.26,27845.0,39.692,39.7765,39.692,39.7108,27845.0
2022-05-25 12:10:00,42.24,42.31,42.23,42.26,7385.0,39.692,39.7578,39.6826,39.7108,7385.0
2022-05-25 12:15:00,42.26,42.33,42.23,42.27,15373.0,39.7108,39.7765,39.6826,39.7202,15373.0
2022-05-25 12:20:00,42.27,42.28,42.14,42.18,16905.0,39.7202,39.7296,39.598,39.6356,16905.0
2022-05-25 12:25:00,42.18,42.18,42.04,42.12,10979.0,39.6356,39.6356,39.504,39.5792,10979.0
2022-05-25 12:30:00,42.15,42.18,42.07,42.1,16508.0,39.6074,39.6356,39.5322,39.5604,16508.0
2022-05-25 12:35:00,42.09,42.09,41.98,41.98,11913.0,39.551,39.551,39.4477,39.4477,11913.0
2022-05-25 12:40:00,41.97,42.01,41.91,41.98,21007.0,39.4383,39.4758,39.3819,39.4477,21007.0
2022-05-25 12:45:00,41.99,42.0,41.94,41.95,14149.0,39.4571,39.4665,39.4101,39.4195,14149.0
2022-05-25 12:50:00,41.95,41.95,41.85,41.86,14303.0,39.4195,39.4195,39.3255,39.3349,14303.0
2022-05-25 12:55:00,41.84,41.87,41.8,41.87,11272.0,39.3161,39.3443,39.2785,39.3443,11272.0
2022-05-25 13:00:00,41.85,41.85,41.77,41.78,16971.0,39.3255,39.3255,39.2503,39.2597,16971.0
2022-05-25 13:05:00,41.79,41.81,41.75,41.79,6794.0,39.2691,39.2879,39.2315,39.2691,6794.0
2022-05-25 13:10:00,41.8,41.81,41.69,41.81,15657.0,39.2785,39.2879,39.1752,39.2879,15657.0
2022-05-25 13:15:00,41.81,41.86,41.79,41.83,18888.0,39.2879,39.3349,39.2691,39.3067,18888.0
2022-05-25 13:20:00,41.83,41.84,41.74,41.79,16342.0,39.3067,39.3161,39.2221,39.2691,16342.0
2022-05-25 13:25:00,41.78,41.86,41.75,41.84,13832.0,39.2597,39.3349,39.2315,39.3161,13832.0
2022-05-25 13:30:00,41.85,41.88,41.81,41.85,15835.0,39.3255,39.3537,39.2879,39.3255,15835.0
2022-05-25 13:35:00,41.86,41.88,41.81,41.82,35063.0,39.3349,39.3537,39.2879,39.2973,35063.0
2022-05-25 13:40:00,41.82,41.84,41.77,41.8,14389.0,39.2973,39.3161,39.2503,39.2785,14389.0
2022-05-25 13:45:00,41.8,41.82,41.77,41.79,8840.0,39.2785,39.2973,39.2503,39.2691,8840.0
2022-05-25 13:50:00,41.79,41.79,41.69,41.71,11233.0,39.2691,39.2691,39.1752,39.1939,11233.0
2022-05-25 13:55:00,41.71,41.77,41.7,41.75,12652.0,39.1939,39.2503,39.1845,39.2315,12652.0
2022-05-25 14:00:00,41.76,41.98,41.72,41.85,54336.0,39.2409,39.4477,39.2033,39.3255,54336.0
2022-05-25 14:05:00,41.87,41.9,41.47,41.63,50456.0,39.3443,39.3725,38.9684,39.1188,50456.0
2022-05-25 14:10:00,41.65,41.82,41.62,41.77,28403.0,39.1376,39.2973,39.1094,39.2503,28403.0
2022-05-25 14:15:00,41.79,41.9,41.72,41.74,31066.0,39.2691,39.3725,39.2033,39.2221,31066.0
2022-05-25 14:20:00,41.75,41.87,41.7,41.79,19664.0,39.2315,39.3443,39.1845,39.2691,19664.0
2022-05-25 14:25:00,41.8,41.94,41.76,41.92,32293.0,39.2785,39.4101,39.2409,39.3913,32293.0
2022-05-25 14:30:00,41.93,42.02,41.9,41.97,38966.0,39.4007,39.4852,39.3725,39.4383,38966.0
2022-05-25 14:35:00,41.96,42.04,41.93,41.93,47597.0,39.4289,39.504,39.4007,39.4007,47597.0
2022-05-25 14:40:00,41.95,42.06,41.88,41.96,21285.0,39.4195,39.5228,39.3537,39.4289,21285.0
2022-05-25 14:45:00,41.96,41.97,41.89,41.89,20858.0,39.4289,39.4383,39.3631,39.3631,20858.0
2022-05-25 14:50:00,41.91,42.04,41.89,42.02,27499.0,39.3819,39.504,39.3631,39.4852,27499.0
2022-05-25 14:55:00,42.02,42.06,42.0,42.06,26249.0,39.4852,39.5228,39.4665,39.5228,26249.0
2022-05-25 15:00:00,42.04,42.27,42.03,42.27,61554.0,39.504,39.7202,39.4946,39.7202,61554.0
2022-05-25 15:05:00,42.27,42.36,42.23,42.34,31643.0,39.7202,39.8047,39.6826,39.7859,31643.0
2022-05-25 15:10:00,42.34,42.42,42.33,42.39,26921.0,39.7859,39.8611,39.7765,39.8329,26921.0
2022-05-25 15:15:00,42.39,42.39,42.31,42.36,24845.0,39.8329,39.8329,39.7578,39.8047,24845.0
2022-05-25 15:20:00,42.37,42.44,42.35,42.38,20461.0,39.8141,39.8799,39.7953,39.8235,20461.0
2022-05-25 15:25:00,42.38,42.45,42.36,42.4,21359.0,39.8235,39.8893,39.8047,39.8423,21359.0
2022-05-25 15:30:00,42.41,42.55,42.41,42.48,43198.0,39.8517,39.9833,39.8517,39.9175,43198.0
2022-05-25 15:35:00,42.48,42.5,42.41,42.44,32053.0,39.9175,39.9363,39.8517,39.8799,32053.0
2022-05-25 15:40:00,42.44,42.51,42.42,42.48,50960.0,39.8799,39.9457,39.8611,39.9175,50960.0
2022-05-25 15:45:00,42.48,42.49,42.37,42.39,49684.0,39.9175,39.9269,39.8141,39.8329,49684.0
2022-05-25 15:50:00,42.38,42.46,42.31,42.45,81500.0,39.8235,39.8987,39.7578,39.8893,81500.0
2022-05-25 15:55:00,42.45,42.55,42.44,42.45,146236.0,39.8893,39.9833,39.8799,39.8893,146236.0
2022-05-26 09:30:00,43.42,43.95,43.18,43.85,221824.0,40.8008,41.2988,40.5753,41.2049,221824.0
2022-05-26 09:35:00,43.79,44.0,43.5,43.54,97111.0,41.1485,41.3458,40.876,40.9136,97111.0
2022-05-26 09:40:00,43.52,43.7,43.43,43.6,66433.0,40.8948,41.0639,40.8102,40.9699,66433.0
2022-05-26 09:45:00,43.63,43.81,43.6,43.66,68242.0,40.9981,41.1673,40.9699,41.0263,68242.0
2022-05-26 09:50:00,43.69,44.07,43.67,44.04,152614.0,41.0545,41.4116,41.0357,41.3834,152614.0
2022-05-26 09:55:00,44.04,44.21,44.0,44.2,53992.0,41.3834,41.5431,41.3458,41.5337,53992.0
2022-05-26 10:00:00,44.22,44.35,44.17,44.34,42146.0,41.5525,41.6747,41.5056,41.6653,42146.0
2022-05-26 10:05:00,44.34,44.41,44.19,44.27,51307.0,41.6653,41.7311,41.5243,41.5995,51307.0
2022-05-26 10:10:00,44.28,44.41,44.21,44.37,27294.0,41.6089,41.7311,41.5431,41.6935,27294.0
2022-05-26 10:15:00,44.41,44.61,44.41,44.61,44165.0,41.7311,41.919,41.7311,41.919,44165.0
2022-05-26 10:20:00,44.59,44.64,44.51,44.62,43637.0,41.9002,41.9472,41.825,41.9284,43637.0
2022-05-26 10:25:00,44.65,44.65,44.45,44.5,48381.0,41.9566,41.9566,41.7687,41.8156,48381.0
2022-05-26 10:30:00,44.48,44.66,44.48,44.57,66587.0,41.7969,41.966,41.7969,41.8814,66587.0
2022-05-26 10:35:00,44.58,44.84,44.56,44.84,76156.0,41.8908,42.1351,41.872,42.1351,76156.0
2022-05-26 10:40:00,44.85,44.9,44.75,44.88,44566.0,42.1445,42.1915,42.0506,42.1727,44566.0
2022-05-26 10:45:00,44.89,44.99,44.89,44.93,44799.0,42.1821,42.2761,42.1821,42.2197,44799.0
2022-05-26 10:50:00,44.94,45.02,44.84,44.84,104010.0,42.2291,42.3043,42.1351,42.1351,104010.0
2022-05-26 10:55:00,44.85,44.95,44.84,44.93,21215.0,42.1445,42.2385,42.1351,42.2197,21215.0
2022-05-26 11:00:00,44.94,44.98,44.91,44.96,30199.0,42.2291,42.2667,42.2009,42.2479,30199.0
2022-05-26 11:05:00,44.95,45.01,44.91,44.93,43369.0,42.2385,42.2949,42.2009,42.2197,43369.0
2022-05-26 11:10:00,44.94,45.02,44.87,44.99,54951.0,42.2291,42.3043,42.1633,42.2761,54951.0
2022-05-26 11:15:00,44.98,44.98,44.88,44.92,29284.0,42.2667,42.2667,42.1727,42.2103,29284.0
2022-05-26 11:20:00,44.92,44.98,44.86,44.96,32860.0,42.2103,42.2667,42.1539,42.2479,32860.0
2022-05-26 11:25:00,44.95,45.0,44.88,45.0,29925.0,42.2385,42.2855,42.1727,42.2855,29925.0
2022-05-26 11:30:00,45.01,45.08,44.96,45.02,39129.0,42.2949,42.3607,42.2479,42.3043,39129.0
2022-05-26 11:35:00,45.01,45.18,44.99,45.16,50360.0,42.2949,42.4546,42.2761,42.4358,50360.0
2022-05-26 11:40:00,45.16,45.21,45.13,45.21,44355.0,42.4358,42.4828,42.4076,42.4828,44355.0
2022-05-26 11:45:00,45.21,45.22,45.07,45.16,63217.0,42.4828,42.4922,42.3513,42.4358,63217.0
2022-05-26 11:50:00,45.16,45.16,45.06,45.08,26955.0,42.4358,42.4358,42.3419,42.3607,26955.0
2022-05-26 11:55:00,45.08,45.18,45.08,45.15,29399.0,42.3607,42.4546,42.3607,42.4264,29399.0
2022-05-26 12:00:00,45.15,45.33,45.08,45.33,54996.0,42.4264,42.5956,42.3607,42.5956,54996.0
2022-05-26 12:05:00,45.33,45.34,45.22,45.22,33977.0,42.5956,42.605,42.4922,42.4922,33977.0
2022-05-26 12:10:00,45.21,45.33,45.2,45.27,30574.0,42.4828,42.5956,42.4734,42.5392,30574.0
2022-05-26 12:15:00,45.28,45.33,45.2,45.33,29876.0,42.5486,42.5956,42.4734,42.5956,29876.0
2022-05-26 12:20:00,45.33,45.39,45.32,45.38,23889.0,42.5956,42.652,42.5862,42.6426,23889.0
2022-05-26 12:25:00,45.39,45.42,45.35,45.39,21283.0,42.652,42.6801,42.6144,42.652,21283.0
2022-05-26 12:30:00,45.39,45.4,45.34,45.39,71642.0,42.652,42.6614,42.605,42.652,71642.0
2022-05-26 12:35:00,45.38,45.39,45.29,45.34,29215.0,42.6426,42.652,42.558,42.605,29215.0
2022-05-26 12:40:00,45.35,45.36,45.21,45.23,32152.0,42.6144,42.6238,42.4828,42.5016,32152.0
2022-05-26 12:45:00,45.23,45.34,45.2,45.32,22786.0,42.5016,42.605,42.4734,42.5862,22786.0
2022-05-26 12:50:00,45.32,45.33,45.27,45.27,27265.0,42.5862,42.5956,42.5392,42.5392,27265.0
2022-05-26 12:55:00,45.28,45.37,45.26,45.37,21734.0,42.5486,42.6332,42.5298,42.6332,21734.0
2022-05-26 13:00:00,45.37,45.38,45.3,45.37,24140.0,42.6332,42.6426,42.5674,42.6332,24140.0
2022-05-26 13:05:00,45.36,45.4,45.34,45.39,72535.0,42.6238,42.6614,42.605,42.652,72535.0
2022-05-26 13:10:00,45.39,45.4,45.29,45.3,59678.0,42.652,42.6614,42.558,42.5674,59678.0
2022-05-26 13:15:00,45.3,45.31,45.19,45.23,43750.0,42.5674,42.5768,42.464,42.5016,43750.0
2022-05-26 13:20:00,45.23,45.25,45.09,45.13,29728.0,42.5016,42.5204,42.3701,42.4076,29728.0
2022-05-26 13:25:00,45.13,45.16,45.03,45.07,28810.0,42.4076,42.4358,42.3137,42.3513,28810.0
2022-05-26 13:30:00,45.1,45.28,45.09,45.27,33780.0,42.3795,42.5486,42.3701,42.5392,33780.0
2022-05-26 13:35:00,45.26,45.26,45.2,45.25,22722.0,42.5298,42.5298,42.4734,42.5204,22722.0
2022-05-26 13:40:00,45.24,45.26,45.16,45.22,30779.0,42.511,42.5298,42.4358,42.4922,30779.0
2022-05-26 13:45:00,45.21,45.25,45.19,45.22,32986.0,42.4828,42.5204,42.464,42.4922,32986.0
2022-05-26 13:50:00,45.23,45.28,45.2,45.28,23336.0,42.5016,42.5486,42.4734,42.5486,23336.0
2022-05-26 13:55:00,45.28,45.33,45.24,45.32,27547.0,42.5486,42.5956,42.511,42.5862,27547.0
2022-05-26 14:00:00,45.32,45.32,45.21,45.24,35858.0,42.5862,42.5862,42.4828,42.511,35858.0
2022-05-26 14:05:00,45.25,45.28,45.19,45.28,35623.0,42.5204,42.5486,42.464,42.5486,35623.0
2022-05-26 14:10:00,45.27,45.34,45.23,45.32,20531.0,42.5392,42.605,42.5016,42.5862,20531.0
2022-05-26 14:15:00,45.32,45.33,45.25,45.27,13288.0,42.5862,42.5956,42.5204,42.5392,13288.0
2022-05-26 14:20:00,45.28,45.32,45.25,45.29,10981.0,42.5486,42.5862,42.5204,42.558,10981.0
2022-05-26 14:25:00,45.3,45.35,45.24,45.34,19864.0,42.5674,42.6144,42.511,42.605,19864.0
2022-05-26 14:30:00,45.34,45.37,45.29,45.32,24554.0,42.605,42.6332,42.558,42.5862,24554.0
2022-05-26 14:35:00,45.34,45.36,45.26,45.34,29170.0,42.605,42.6238,42.5298,42.605,29170.0
2022-05-26 14:40:00,45.34,45.34,45.29,45.3,52619.0,42.605,42.605,42.558,42.5674,52619.0
2022-05-26 14:45:00,45.31,45.39,45.29,45.37,34160.0,42.5768,42.652,42.558,42.6332,34160.0
2022-05-26 14:50:00,45.36,45.44,45.35,45.41,51585.0,42.6238,42.6989,42.6144,42.6708,51585.0
2022-05-26 14:55:00,45.4,45.4,45.33,45.38,35485.0,42.6614,42.6614,42.5956,42.6426,35485.0
2022-05-26 15:00:00,45.39,45.43,45.31,45.35,32500.0,42.652,42.6895,42.5768,42.6144,32500.0
2022-05-26 15:05:00,45.34,45.39,45.31,45.32,26293.0,42.605,42.652,42.5768,42.5862,26293.0
2022-05-26 15:10:00,45.32,45.33,45.21,45.22,33882.0,42.5862,42.5956,42.4828,42.4922,33882.0
2022-05-26 15:15:00,45.23,45.26,45.14,45.23,53393.0,42.5016,42.5298,42.417,42.5016,53393.0
2022-05-26 15:20:00,45.22,45.23,45.15,45.19,46598.0,42.4922,42.5016,42.4264,42.464,46598.0
2022-05-26 15:25:00,45.19,45.25,45.12,45.21,43276.0,42.464,42.5204,42.3982,42.4828,43276.0
2022-05-26 15:30:00,45.21,45.24,45.11,45.14,109509.0,42.4828,42.511,42.3888,42.417,109509.0
2022-05-26 15:35:00,45.14,45.15,45.04,45.08,59474.0,42.417,42.4264,42.3231,42.3607,59474.0
2022-05-26 15:40:00,45.08,45.12,45.04,45.05,65042.0,42.3607,42.3982,42.3231,42.3325,65042.0
2022-05-26 15:45:00,45.05,45.08,44.97,45.05,109404.0,42.3325,42.3607,42.2573,42.3325,109404.0
2022-05-26 15:50:00,45.05,45.09,45.0,45.03,172050.0,42.3325,42.3701,42.2855,42.3137,172050.0
2022-05-26 15:55:00,45.03,45.08,44.94,45.0,235036.0,42.3137,42.3607,42.2291,42.2855,235036.0
2022-05-27 09:30:00,45.36,45.85,45.26,45.76,127725.0,42.6238,43.0842,42.5298,42.9996,127725.0
2022-05-27 09:35:00,45.76,46.02,45.76,45.83,176331.0,42.9996,43.244,42.9996,43.0654,176331.0
2022-05-27 09:40:00,45.8,45.92,45.62,45.76,43225.0,43.0372,43.15,42.8681,42.9996,43225.0
2022-05-27 09:45:00,45.79,46.0,45.74,45.97,40945.0,43.0278,43.2252,42.9808,43.197,40945.0
2022-05-27 09:50:00,45.96,46.11,45.91,46.03,52650.0,43.1876,43.3285,43.1406,43.2534,52650.0
2022-05-27 09:55:00,46.04,46.12,46.01,46.09,32926.0,43.2627,43.3379,43.2346,43.3097,32926.0
2022-05-27 10:00:00,46.07,46.11,45.96,46.04,32703.0,43.2909,43.3285,43.1876,43.2627,32703.0
2022-05-27 10:05:00,46.03,46.03,45.84,45.98,25752.0,43.2534,43.2534,43.0748,43.2064,25752.0
2022-05-27 10:10:00,45.98,46.0,45.87,45.94,18687.0,43.2064,43.2252,43.103,43.1688,18687.0
2022-05-27 10:15:00,45.93,45.99,45.9,45.95,23069.0,43.1594,43.2158,43.1312,43.1782,23069.0
2022-05-27 10:20:00,45.94,45.94,45.87,45.87,15939.0,43.1688,43.1688,43.103,43.103,15939.0
2022-05-27 10:25:00,45.87,45.87,45.74,45.78,33385.0,43.103,43.103,42.9808,43.0184,33385.0
2022-05-27 10:30:00,45.78,45.8,45.73,45.76,29371.0,43.0184,43.0372,42.9714,42.9996,29371.0
2022-05-27 10:35:00,45.75,45.75,45.61,45.61,25271.0,42.9902,42.9902,42.8587,42.8587,25271.0
2022-05-27 10:40:00,45.64,45.68,45.58,45.66,21070.0,42.8869,42.9245,42.8305,42.9057,21070.0
2022-05-27 10:45:00,45.66,45.72,45.63,45.71,25750.0,42.9057,42.9621,42.8775,42.9527,25750.0
2022-05-27 10:50:00,45.73,45.75,45.68,45.71,18960.0,42.9714,42.9902,42.9245,42.9527,18960.0
2022-05-27 10:55:00,45.71,45.74,45.65,45.68,17423.0,42.9527,42.9808,42.8963,42.9245,17423.0
2022-05-27 11:00:00,45.68,45.68,45.53,45.61,19371.0,42.9245,42.9245,42.7835,42.8587,19371.0
2022-05-27 11:05:00,45.6,45.72,45.59,45.63,17119.0,42.8493,42.9621,42.8399,42.8775,17119.0
2022-05-27 11:10:00,45.63,45.72,45.59,45.61,20997.0,42.8775,42.9621,42.8399,42.8587,20997.0
2022-05-27 11:15:00,45.61,45.77,45.61,45.77,21735.0,42.8587,43.009,42.8587,43.009,21735.0
2022-05-27 11:20:00,45.76,45.79,45.74,45.78,17349.0,42.9996,43.0278,42.9808,43.0184,17349.0
2022-05-27 11:25:00,45.78,45.83,45.71,45.83,21341.0,43.0184,43.0654,42.9527,43.0654,21341.0
2022-05-27 11:30:00,45.82,45.86,45.8,45.84,25028.0,43.056,43.0936,43.0372,43.0748,25028.0
2022-05-27 11:35:00,45.83,45.85,45.76,45.8,16282.0,43.0654,43.0842,42.9996,43.0372,16282.0
2022-05-27 11:40:00,45.79,45.89,45.79,45.87,37141.0,43.0278,43.1218,43.0278,43.103,37141.0
2022-05-27 11:45:00,45.89,45.93,45.88,45.92,22128.0,43.1218,43.1594,43.1124,43.15,22128.0
2022-05-27 11:50:00,45.91,45.95,45.91,45.94,18833.0,43.1406,43.1782,43.1406,43.1688,18833.0
2022-05-27 11:55:00,45.93,45.98,45.88,45.92,18372.0,43.1594,43.2064,43.1124,43.15,18372.0
2022-05-27 12:00:00,45.94,45.98,45.9,45.9,16775.0,43.1688,43.2064,43.1312,43.1312,16775.0
2022-05-27 12:05:00,45.9,45.92,45.87,45.9,24459.0,43.1312,43.15,43.103,43.1312,24459.0
2022-05-27 12:10:00,45.9,45.99,45.88,45.98,21776.0,43.1312,43.2158,43.1124,43.2064,21776.0
2022-05-27 12:15:00,45.97,45.99,45.87,45.91,20044.0,43.197,43.2158,43.103,43.1406,20044.0
2022-05-27 12:20:00,45.92,45.94,45.87,45.87,12333.0,43.15,43.1688,43.103,43.103,12333.0
2022-05-27 12:25:00,45.86,45.94,45.84,45.94,16542.0,43.0936,43.1688,43.0748,43.1688,16542.0
2022-05-27 12:30:00,45.94,45.97,45.9,45.91,11686.0,43.1688,43.197,43.1312,43.1406,11686.0
2022-05-27 12:35:00,45.91,45.91,45.81,45.82,16104.0,43.1406,43.1406,43.0466,43.056,16104.0
2022-05-27 12:40:00,45.81,45.9,45.8,45.9,12471.0,43.0466,43.1312,43.0372,43.1312,12471.0
2022-05-27 12:45:00,45.9,45.9,45.83,45.84,9349.0,43.1312,43.1312,43.0654,43.0748,9349.0
2022-05-27 12:50:00,45.84,45.87,45.82,45.86,9330.0,43.0748,43.103,43.056,43.0936,9330.0
2022-05-27 12:55:00,45.87,45.93,45.85,45.9,9381.0,43.103,43.1594,43.0842,43.1312,9381.0
2022-05-27 13:00:00,45.9,45.94,45.89,45.92,10024.0,43.1312,43.1688,43.1218,43.15,10024.0
2022-05-27 13:05:00,45.92,45.94,45.87,45.92,17195.0,43.15,43.1688,43.103,43.15,17195.0
2022-05-27 13:10:00,45.92,45.93,45.86,45.89,23274.0,43.15,43.1594,43.0936,43.1218,23274.0
2022-05-27 13:15:00,45.89,45.91,45.84,45.91,16876.0,43.1218,43.1406,43.0748,43.1406,16876.0
2022-05-27 13:20:00,45.9,45.91,45.82,45.85,15867.0,43.1312,43.1406,43.056,43.0842,15867.0
2022-05-27 13:25:00,45.84,45.85,45.76,45.78,23908.0,43.0748,43.0842,42.9996,43.0184,23908.0
2022-05-27 13:30:00,45.79,45.84,45.78,45.82,16944.0,43.0278,43.0748,43.0184,43.056,16944.0
2022-05-27 13:35:00,45.82,45.82,45.72,45.76,29211.0,43.056,43.056,42.9621,42.9996,29211.0
2022-05-27 13:40:00,45.76,45.76,45.66,45.68,16001.0,42.9996,42.9996,42.9057,42.9245,16001.0
2022-05-27 13:45:00,45.68,45.72,45.67,45.72,17943.0,42.9245,42.9621,42.9151,42.9621,17943.0
2022-05-27 13:50:00,45.72,45.74,45.69,45.7,12936.0,42.9621,42.9808,42.9339,42.9433,12936.0
2022-05-27 13:55:00,45.69,45.72,45.68,45.69,12756.0,42.9339,42.9621,42.9245,42.9339,12756.0
2022-05-27 14:00:00,45.7,45.78,45.7,45.76,27737.0,42.9433,43.0184,42.9433,42.9996,27737.0
2022-05-27 14:05:00,45.77,45.77,45.71,45.76,13429.0,43.009,43.009,42.9527,42.9996,13429.0
2022-05-27 14:10:00,45.75,45.77,45.73,45.76,15330.0,42.9902,43.009,42.9714,42.9996,15330.0
2022-05-27 14:15:00,45.76,45.82,45.76,45.8,14778.0,42.9996,43.056,42.9996,43.0372,14778.0
2022-05-27 14:20:00,45.8,45.81,45.78,45.8,12465.0,43.0372,43.0466,43.0184,43.0372,12465.0
2022-05-27 14:25:00,45.8,45.8,45.73,45.77,17287.0,43.0372,43.0372,42.9714,43.009,17287.0
2022-05-27 14:30:00,45.77,45.83,45.76,45.8,23661.0,43.009,43.0654,42.9996,43.0372,23661.0
2022-05-27 14:35:00,45.8,45.84,45.78,45.81,20031.0,43.0372,43.0748,43.0184,43.0466,20031.0
2022-05-27 14:40:00,45.81,45.83,45.77,45.83,15990.0,43.0466,43.0654,43.009,43.0654,15990.0
2022-05-27 14:45:00,45.83,45.84,45.78,45.79,16776.0,43.0654,43.0748,43.0184,43.0278,16776.0
2022-05-27 14:50:00,45.8,45.84,45.76,45.78,21411.0,43.0372,43.0748,42.9996,43.0184,21411.0
2022-05-27 14:55:00,45.78,45.81,45.77,45.79,13330.0,43.0184,43.0466,43.009,43.0278,13330.0
2022-05-27 15:00:00,45.78,45.82,45.77,45.8,28668.0,43.0184,43.056,43.009,43.0372,28668.0
2022-05-27 15:05:00,45.8,45.85,45.78,45.83,23588.0,43.0372,43.0842,43.0184,43.0654,23588.0
2022-05-27 15:10:00,45.82,45.82,45.76,45.77,21850.0,43.056,43.056,42.9996,43.009,21850.0
2022-05-27 15:15:00,45.77,45.79,45.71,45.73,43320.0,43.009,43.0278,42.9527,42.9714,43320.0
2022-05-27 15:20:00,45.74,45.76,45.71,45.75,22678.0,42.9808,42.9996,42.9527,42.9902,22678.0
2022-05-27 15:25:00,45.75,45.79,45.72,45.77,26178.0,42.9902,43.0278,42.9621,43.009,26178.0
2022-05-27 15:30:00,45.76,45.8,45.74,45.74,31893.0,42.9996,43.0372,42.9808,42.9808,31893.0
2022-05-27 15:35:00,45.74,45.77,45.69,45.7,45071.0,42.9808,43.009,42.9339,42.9433,45071.0
2022-05-27 15:40:00,45.69,45.71,45.66,45.68,65953.0,42.9339,42.9527,42.9057,42.9245,65953.0
2022-05-27 15:45:00,45.69,45.69,45.61,45.65,45846.0,42.9339,42.9339,42.8587,42.8963,45846.0
2022-05-27 15:50:00,45.65,45.74,45.65,45.73,91004.0,42.8963,42.9808,42.8963,42.9714,91004.0
2022-05-27 15:55:00,45.73,45.8,45.72,45.8,136861.0,42.9714,43.0372,42.9621,43.0372,136861.0
2022-05-31 09:30:00,44.91,45.11,44.75,45.06,170835.0,42.2009,42.3888,42.0506,42.3419,170835.0
2022-05-31 09:35:00,45.04,45.41,44.97,45.2,79557.0,42.3231,42.6708,42.2573,42.4734,79557.0
2022-05-31 09:40:00,45.17,45.4,45.06,45.06,31946.0,42.4452,42.6614,42.3419,42.3419,31946.0
2022-05-31 09:45:00,45.09,45.46,45.08,45.32,21145.0,42.3701,42.7177,42.3607,42.5862,21145.0
2022-05-31 09:50:00,45.29,45.35,45.13,45.24,31829.0,42.558,42.6144,42.4076,42.511,31829.0
2022-05-31 09:55:00,45.22,45.41,45.18,45.23,23174.0,42.4922,42.6708,42.4546,42.5016,23174.0
2022-05-31 10:00:00,45.21,45.26,44.96,44.96,53549.0,42.4828,42.5298,42.2479,42.2479,53549.0
2022-05-31 10:05:00,44.95,44.95,44.79,44.82,26979.0,42.2385,42.2385,42.0882,42.1163,26979.0
2022-05-31 10:10:00,44.83,44.94,44.8,44.93,21668.0,42.1257,42.2291,42.0975,42.2197,21668.0
2022-05-31 10:15:00,44.95,45.31,44.94,45.31,52659.0,42.2385,42.5768,42.2291,42.5768,52659.0
2022-05-31 10:20:00,45.31,45.49,45.3,45.42,20895.0,42.5768,42.7459,42.5674,42.6801,20895.0
2022-05-31 10:25:00,45.42,45.55,45.37,45.39,24263.0,42.6801,42.8023,42.6332,42.652,24263.0
2022-05-31 10:30:00,45.39,45.52,45.36,45.36,32650.0,42.652,42.7741,42.6238,42.6238,32650.0
2022-05-31 10:35:00,45.34,45.37,45.23,45.3,19962.0,42.605,42.6332,42.5016,42.5674,19962.0
2022-05-31 10:40:00,45.29,45.52,45.28,45.46,19762.0,42.558,42.7741,42.5486,42.7177,19762.0
2022-05-31 10:45:00,45.47,45.51,45.35,45.36,21032.0,42.7271,42.7647,42.6144,42.6238,21032.0
2022-05-31 10:50:00,45.37,45.5,45.34,45.45,14741.0,42.6332,42.7553,42.605,42.7083,14741.0
2022-05-31 10:55:00,45.45,45.52,45.37,45.47,14949.0,42.7083,42.7741,42.6332,42.7271,14949.0
2022-05-31 11:00:00,45.46,45.51,45.44,45.46,18352.0,42.7177,42.7647,42.6989,42.7177,18352.0
2022-05-31 11:05:00,45.45,45.49,45.29,45.37,14946.0,42.7083,42.7459,42.558,42.6332,14946.0
2022-05-31 11:10:00,45.38,45.46,45.35,45.39,19518.0,42.6426,42.7177,42.6144,42.652,19518.0
2022-05-31 11:15:00,45.39,45.41,45.3,45.35,13415.0,42.652,42.6708,42.5674,42.6144,13415.0
2022-05-31 11:20:00,45.35,45.42,45.33,45.39,16925.0,42.6144,42.6801,42.5956,42.652,16925.0
2022-05-31 11:25:00,45.39,45.48,45.38,45.39,22731.0,42.652,42.7365,42.6426,42.652,22731.0
2022-05-31 11:30:00,45.38,45.4,45.21,45.27,34372.0,42.6426,42.6614,42.4828,42.5392,34372.0
2022-05-31 11:35:00,45.26,45.42,45.26,45.42,28007.0,42.5298,42.6801,42.5298,42.6801,28007.0
2022-05-31 11:40:00,45.42,45.44,45.34,45.44,10015.0,42.6801,42.6989,42.605,42.6989,10015.0
2022-05-31 11:45:00,45.44,45.49,45.43,45.49,15153.0,42.6989,42.7459,42.6895,42.7459,15153.0
2022-05-31 11:50:00,45.48,45.61,45.46,45.61,37047.0,42.7365,42.8587,42.7177,42.8587,37047.0
2022-05-31 11:55:00,45.6,45.67,45.57,45.67,22013.0,42.8493,42.9151,42.8211,42.9151,22013.0
2022-05-31 12:00:00,45.66,45.77,45.66,45.73,38400.0,42.9057,43.009,42.9057,42.9714,38400.0
2022-05-31 12:05:00,45.73,45.78,45.7,45.74,12244.0,42.9714,43.0184,42.9433,42.9808,12244.0
2022-05-31 12:10:00,45.73,45.73,45.67,45.67,17625.0,42.9714,42.9714,42.9151,42.9151,17625.0
2022-05-31 12:15:00,45.66,45.68,45.58,45.61,12203.0,42.9057,42.9245,42.8305,42.8587,12203.0
2022-05-31 12:20:00,45.62,45.64,45.53,45.56,24193.0,42.8681,42.8869,42.7835,42.8117,24193.0
2022-05-31 12:25:00,45.55,45.63,45.55,45.59,19157.0,42.8023,42.8775,42.8023,42.8399,19157.0
2022-05-31 12:30:00,45.6,45.68,45.59,45.65,14229.0,42.8493,42.9245,42.8399,42.8963,14229.0
2022-05-31 12:35:00,45.65,45.71,45.62,45.71,13926.0,42.8963,42.9527,42.8681,42.9527,13926.0
2022-05-31 12:40:00,45.7,45.73,45.68,45.7,10206.0,42.9433,42.9714,42.9245,42.9433,10206.0
2022-05-31 12:45:00,45.71,45.74,45.63,45.64,14107.0,42.9527,42.9808,42.8775,42.8869,14107.0
2022-05-31 12:50:00,45.65,45.72,45.63,45.66,7938.0,42.8963,42.9621,42.8775,42.9057,7938.0
2022-05-31 12:55:00,45.65,45.7,45.64,45.64,17733.0,42.8963,42.9433,42.8869,42.8869,17733.0
2022-05-31 13:00:00,45.63,45.67,45.53,45.62,17522.0,42.8775,42.9151,42.7835,42.8681,17522.0
2022-05-31 13:05:00,45.62,45.73,45.62,45.7,24130.0,42.8681,42.9714,42.8681,42.9433,24130.0
2022-05-31 13:10:00,45.68,45.69,45.61,45.62,15794.0,42.9245,42.9339,42.8587,42.8681,15794.0
2022-05-31 13:15:00,45.61,45.62,45.47,45.54,30823.0,42.8587,42.8681,42.7271,42.7929,30823.0
2022-05-31 13:20:00,45.55,45.59,45.53,45.56,22352.0,42.8023,42.8399,42.7835,42.8117,22352.0
2022-05-31 13:25:00,45.56,45.66,45.52,45.59,24206.0,42.8117,42.9057,42.7741,42.8399,24206.0
2022-05-31 13:30:00,45.58,45.7,45.55,45.7,26627.0,42.8305,42.9433,42.8023,42.9433,26627.0
2022-05-31 13:35:00,45.7,45.74,45.63,45.68,29323.0,42.9433,42.9808,42.8775,42.9245,29323.0
2022-05-31 13:40:00,45.7,45.79,45.64,45.77,31994.0,42.9433,43.0278,42.8869,43.009,31994.0
2022-05-31 13:45:00,45.78,45.86,45.77,45.85,47849.0,43.0184,43.0936,43.009,43.0842,47849.0
2022-05-31 13:50:00,45.85,46.05,45.85,46.04,50244.0,43.0842,43.2721,43.0842,43.2627,50244.0
2022-05-31 13:55:00,46.04,46.16,46.04,46.16,21204.0,43.2627,43.3755,43.2627,43.3755,21204.0
2022-05-31 14:00:00,46.15,46.2,46.1,46.16,45375.0,43.3661,43.4131,43.3191,43.3755,45375.0
2022-05-31 14:05:00,46.15,46.26,46.11,46.25,24404.0,43.3661,43.4695,43.3285,43.4601,24404.0
2022-05-31 14:10:00,46.24,46.27,46.18,46.26,39483.0,43.4507,43.4789,43.3943,43.4695,39483.0
2022-05-31 14:15:00,46.26,46.27,46.2,46.27,42187.0,43.4695,43.4789,43.4131,43.4789,42187.0
2022-05-31 14:20:00,46.26,46.28,46.15,46.23,46344.0,43.4695,43.4883,43.3661,43.4413,46344.0
2022-05-31 14:25:00,46.23,46.27,46.16,46.21,34319.0,43.4413,43.4789,43.3755,43.4225,34319.0
2022-05-31 14:30:00,46.22,46.26,46.18,46.21,26885.0,43.4319,43.4695,43.3943,43.4225,26885.0
2022-05-31 14:35:00,46.22,46.27,46.17,46.23,25729.0,43.4319,43.4789,43.3849,43.4413,25729.0
2022-05-31 14:40:00,46.22,46.23,46.05,46.09,33008.0,43.4319,43.4413,43.2721,43.3097,33008.0
2022-05-31 14:45:00,46.09,46.09,45.96,46.03,20315.0,43.3097,43.3097,43.1876,43.2534,20315.0
2022-05-31 14:50:00,46.02,46.07,45.97,45.98,24510.0,43.244,43.2909,43.197,43.2064,24510.0
2022-05-31 14:55:00,45.96,46.06,45.94,46.06,31208.0,43.1876,43.2815,43.1688,43.2815,31208.0
2022-05-31 15:00:00,46.05,46.06,45.88,45.97,44954.0,43.2721,43.2815,43.1124,43.197,44954.0
2022-05-31 15:05:00,45.97,46.06,45.94,46.06,43600.0,43.197,43.2815,43.1688,43.2815,43600.0
2022-05-31 15:10:00,46.05,46.05,45.93,46.03,16852.0,43.2721,43.2721,43.1594,43.2534,16852.0
2022-05-31 15:15:00,46.04,46.16,46.04,46.05,36013.0,43.2627,43.3755,43.2627,43.2721,36013.0
2022-05-31 15:20:00,46.05,46.14,46.04,46.09,26862.0,43.2721,43.3567,43.2627,43.3097,26862.0
2022-05-31 15:25:00,46.09,46.11,46.02,46.08,34631.0,43.3097,43.3285,43.244,43.3003,34631.0
2022-05-31 15:30:00,46.09,46.2,46.08,46.12,41530.0,43.3097,43.4131,43.3003,43.3379,41530.0
2022-05-31 15:35:00,46.12,46.12,45.95,45.95,57205.0,43.3379,43.3379,43.1782,43.1782,57205.0
2022-05-31 15:40:00,45.94,46.02,45.87,45.88,58005.0,43.1688,43.244,43.103,43.1124,58005.0
2022-05-31 15:45:00,45.88,45.99,45.87,45.98,127785.0,43.1124,43.2158,43.103,43.2064,127785.0
2022-05-31 15:50:00,45.97,46.11,45.89,45.97,192172.0,43.197,43.3285,43.1218,43.197,192172.0
2022-05-31 15:55:00,45.97,45.97,45.76,45.86,365833.0,43.197,43.197,42.9996,43.0936,365833.0
2022-06-01 09:30:00,46.4,46.46,45.76,45.86,169385.0,43.601,43.6574,42.9996,43.0936,169385.0
2022-06-01 09:35:00,45.83,45.83,45.39,45.44,76903.0,43.0654,43.0654,42.652,42.6989,76903.0
2022-06-01 09:40:00,45.43,45.7,45.39,45.5,72405.0,42.6895,42.9433,42.652,42.7553,72405.0
2022-06-01 09:45:00,45.5,45.56,45.31,45.42,21534.0,42.7553,42.8117,42.5768,42.6801,21534.0
2022-06-01 09:50:00,45.4,45.52,45.25,45.28,53262.0,42.6614,42.7741,42.5204,42.5486,53262.0
2022-06-01 09:55:00,45.28,45.34,45.03,45.14,25110.0,42.5486,42.605,42.3137,42.417,25110.0
2022-06-01 10:00:00,45.18,45.32,45.02,45.03,34746.0,42.4546,42.5862,42.3043,42.3137,34746.0
2022-06-01 10:05:00,45.01,45.07,44.91,45.0,31483.0,42.2949,42.3513,42.2009,42.2855,31483.0
2022-06-01 10:10:00,45.01,45.08,44.88,44.89,68052.0,42.2949,42.3607,42.1727,42.1821,68052.0
2022-06-01 10:15:00,44.88,44.88,44.72,44.8,22424.0,42.1727,42.1727,42.0224,42.0975,22424.0
2022-06-01 10:20:00,44.77,44.85,44.71,44.75,23650.0,42.0694,42.1445,42.013,42.0506,23650.0
2022-06-01 10:25:00,44.74,44.75,44.63,44.69,16645.0,42.0412,42.0506,41.9378,41.9942,16645.0
2022-06-01 10:30:00,44.69,44.71,44.58,44.59,24142.0,41.9942,42.013,41.8908,41.9002,24142.0
2022-06-01 10:35:00,44.56,44.65,44.53,44.63,20650.0,41.872,41.9566,41.8438,41.9378,20650.0
2022-06-01 10:40:00,44.63,44.68,44.58,44.64,31462.0,41.9378,41.9848,41.8908,41.9472,31462.0
2022-06-01 10:45:00,44.65,44.71,44.57,44.57,21341.0,41.9566,42.013,41.8814,41.8814,21341.0
2022-06-01 10:50:00,44.56,44.73,44.55,44.72,29047.0,41.872,42.0318,41.8626,42.0224,29047.0
2022-06-01 10:55:00,44.72,44.77,44.7,44.73,25679.0,42.0224,42.0694,42.0036,42.0318,25679.0
2022-06-01 11:00:00,44.7,44.7,44.53,44.63,27673.0,42.0036,42.0036,41.8438,41.9378,27673.0
2022-06-01 11:05:00,44.61,44.66,44.53,44.54,20645.0,41.919,41.966,41.8438,41.8532,20645.0
2022-06-01 11:10:00,44.55,44.63,44.54,44.58,15955.0,41.8626,41.9378,41.8532,41.8908,15955.0
2022-06-01 11:15:00,44.6,44.64,44.53,44.54,22368.0,41.9096,41.9472,41.8438,41.8532,22368.0
2022-06-01 11:20:00,44.53,44.53,44.33,44.39,46525.0,41.8438,41.8438,41.6559,41.7123,46525.0
2022-06-01 11:25:00,44.39,44.45,44.34,44.39,27767.0,41.7123,41.7687,41.6653,41.7123,27767.0
2022-06-01 11:30:00,44.38,44.42,44.29,44.34,37249.0,41.7029,41.7405,41.6183,41.6653,37249.0
2022-06-01 11:35:00,44.35,44.37,44.29,44.32,20103.0,41.6747,41.6935,41.6183,41.6465,20103.0
2022-06-01 11:40:00,44.31,44.33,44.23,44.26,28927.0,41.6371,41.6559,41.5619,41.5901,28927.0
2022-06-01 11:45:00,44.26,44.35,44.25,44.27,24993.0,41.5901,41.6747,41.5807,41.5995,24993.0
2022-06-01 11:50:00,44.26,44.32,44.2,44.32,45162.0,41.5901,41.6465,41.5337,41.6465,45162.0
2022-06-01 11:55:00,44.31,44.38,44.22,44.23,47445.0,41.6371,41.7029,41.5525,41.5619,47445.0
2022-06-01 12:00:00,44.22,44.24,44.1,44.15,40554.0,41.5525,41.5713,41.4398,41.4868,40554.0
2022-06-01 12:05:00,44.16,44.21,44.09,44.09,29024.0,41.4962,41.5431,41.4304,41.4304,29024.0
2022-06-01 12:10:00,44.08,44.13,43.98,44.11,50100.0,41.421,41.468,41.327,41.4492,50100.0
2022-06-01 12:15:00,44.11,44.2,44.09,44.18,21343.0,41.4492,41.5337,41.4304,41.5149,21343.0
2022-06-01 12:20:00,44.17,44.25,44.15,44.21,35617.0,41.5056,41.5807,41.4868,41.5431,35617.0
2022-06-01 12:25:00,44.2,44.23,44.13,44.13,58102.0,41.5337,41.5619,41.468,41.468,58102.0
2022-06-01 12:30:00,44.12,44.24,44.12,44.22,26380.0,41.4586,41.5713,41.4586,41.5525,26380.0
2022-06-01 12:35:00,44.21,44.24,44.16,44.19,16659.0,41.5431,41.5713,41.4962,41.5243,16659.0
2022-06-01 12:40:00,44.19,44.24,44.18,44.19,17810.0,41.5243,41.5713,41.5149,41.5243,17810.0
2022-06-01 12:45:00,44.18,44.2,44.11,44.12,15635.0,41.5149,41.5337,41.4492,41.4586,15635.0
2022-06-01 12:50:00,44.13,44.22,44.04,44.22,17314.0,41.468,41.5525,41.3834,41.5525,17314.0
2022-06-01 12:55:00,44.22,44.27,44.14,44.25,87764.0,41.5525,41.5995,41.4774,41.5807,87764.0
2022-06-01 13:00:00,44.25,44.26,44.17,44.17,22471.0,41.5807,41.5901,41.5056,41.5056,22471.0
2022-06-01 13:05:00,44.18,44.26,44.16,44.25,36392.0,41.5149,41.5901,41.4962,41.5807,36392.0
2022-06-01 13:10:00,44.26,44.29,44.19,44.23,20270.0,41.5901,41.6183,41.5243,41.5619,20270.0
2022-06-01 13:15:00,44.24,44.35,44.23,44.33,43173.0,41.5713,41.6747,41.5619,41.6559,43173.0
2022-06-01 13:20:00,44.33,44.4,44.27,44.3,42943.0,41.6559,41.7217,41.5995,41.6277,42943.0
2022-06-01 13:25:00,44.3,44.44,44.3,44.44,28871.0,41.6277,41.7593,41.6277,41.7593,28871.0
2022-06-01 13:30:00,44.43,44.59,44.4,44.59,27556.0,41.7499,41.9002,41.7217,41.9002,27556.0
2022-06-01 13:35:00,44.58,44.71,44.58,44.7,25547.0,41.8908,42.013,41.8908,42.0036,25547.0
2022-06-01 13:40:00,44.7,44.76,44.66,44.74,34339.0,42.0036,42.06,41.966,42.0412,34339.0
2022-06-01 13:45:00,44.76,44.76,44.66,44.69,22539.0,42.06,42.06,41.966,41.9942,22539.0
2022-06-01 13:50:00,44.69,44.71,44.63,44.63,21539.0,41.9942,42.013,41.9378,41.9378,21539.0
2022-06-01 13:55:00,44.64,44.67,44.61,44.61,23372.0,41.9472,41.9754,41.919,41.919,23372.0
2022-06-01 14:00:00,44.59,44.67,44.57,44.63,30144.0,41.9002,41.9754,41.8814,41.9378,30144.0
2022-06-01 14:05:00,44.61,44.65,44.54,44.59,22125.0,41.919,41.9566,41.8532,41.9002,22125.0
2022-06-01 14:10:00,44.6,44.64,44.55,44.59,19057.0,41.9096,41.9472,41.8626,41.9002,19057.0
2022-06-01 14:15:00,44.6,44.67,44.57,44.6,28790.0,41.9096,41.9754,41.8814,41.9096,28790.0
2022-06-01 14:20:00,44.62,44.7,44.55,44.69,46046.0,41.9284,42.0036,41.8626,41.9942,46046.0
2022-06-01 14:25:00,44.68,44.8,44.67,44.71,24152.0,41.9848,42.0975,41.9754,42.013,24152.0
2022-06-01 14:30:00,44.73,44.76,44.69,44.72,16162.0,42.0318,42.06,41.9942,42.0224,16162.0
2022-06-01 14:35:00,44.72,44.73,44.63,44.63,15100.0,42.0224,42.0318,41.9378,41.9378,15100.0
2022-06-01 14:40:00,44.64,44.68,44.61,44.67,21119.0,41.9472,41.9848,41.919,41.9754,21119.0
2022-06-01 14:45:00,44.67,44.7,44.58,44.61,12232.0,41.9754,42.0036,41.8908,41.919,12232.0
2022-06-01 14:50:00,44.59,44.62,44.53,44.54,19620.0,41.9002,41.9284,41.8438,41.8532,19620.0
2022-06-01 14:55:00,44.54,44.54,44.45,44.5,27605.0,41.8532,41.8532,41.7687,41.8156,27605.0
2022-06-01 15:00:00,44.52,44.53,44.36,44.41,19482.0,41.8344,41.8438,41.6841,41.7311,19482.0
2022-06-01 15:05:00,44.4,44.48,44.4,44.43,16751.0,41.7217,41.7969,41.7217,41.7499,16751.0
2022-06-01 15:10:00,44.41,44.52,44.41,44.5,18313.0,41.7311,41.8344,41.7311,41.8156,18313.0
2022-06-01 15:15:00,44.51,44.56,44.47,44.55,54039.0,41.825,41.872,41.7875,41.8626,54039.0
2022-06-01 15:20:00,44.55,44.55,44.5,44.51,51456.0,41.8626,41.8626,41.8156,41.825,51456.0
2022-06-01 15:25:00,44.5,44.59,44.48,44.57,44963.0,41.8156,41.9002,41.7969,41.8814,44963.0
2022-06-01 15:30:00,44.56,44.56,44.47,44.48,49697.0,41.872,41.872,41.7875,41.7969,49697.0
2022-06-01 15:35:00,44.48,44.63,44.47,44.63,47476.0,41.7969,41.9378,41.7875,41.9378,47476.0
2022-06-01 15:40:00,44.63,44.66,44.56,44.57,48116.0,41.9378,41.966,41.872,41.8814,48116.0
2022-06-01 15:45:00,44.56,44.61,44.5,44.58,114472.0,41.872,41.919,41.8156,41.8908,114472.0
2022-06-01 15:50:00,44.58,44.64,44.43,44.44,119795.0,41.8908,41.9472,41.7499,41.7593,119795.0
2022-06-01 15:55:00,44.44,44.46,44.13,44.14,639848.0,41.7593,41.7781,41.468,41.4774,639848.0
2022-06-02 09:30:00,44.13,44.59,43.99,44.32,104125.0,41.468,41.9002,41.3364,41.6465,104125.0
2022-06-02 09:35:00,44.33,44.4,43.96,44.29,55556.0,41.6559,41.7217,41.3082,41.6183,55556.0
2022-06-02 09:40:00,44.27,44.32,43.99,44.13,52185.0,41.5995,41.6465,41.3364,41.468,52185.0
2022-06-02 09:45:00,44.11,44.17,44.02,44.14,55037.0,41.4492,41.5056,41.3646,41.4774,55037.0
2022-06-02 09:50:00,44.11,44.13,43.85,43.86,52569.0,41.4492,41.468,41.2049,41.2143,52569.0
2022-06-02 09:55:00,43.83,43.87,43.6,43.86,43145.0,41.1861,41.2236,40.9699,41.2143,43145.0
2022-06-02 10:00:00,43.85,44.01,43.79,44.01,29839.0,41.2049,41.3552,41.1485,41.3552,29839.0
2022-06-02 10:05:00,44.01,44.03,43.73,43.73,35095.0,41.3552,41.374,41.0921,41.0921,35095.0
2022-06-02 10:10:00,43.74,44.07,43.73,43.99,26908.0,41.1015,41.4116,41.0921,41.3364,26908.0
2022-06-02 10:15:00,43.99,43.99,43.7,43.7,24615.0,41.3364,41.3364,41.0639,41.0639,24615.0
2022-06-02 10:20:00,43.7,43.78,43.63,43.71,73877.0,41.0639,41.1391,40.9981,41.0733,73877.0
2022-06-02 10:25:00,43.69,43.81,43.64,43.77,22432.0,41.0545,41.1673,41.0075,41.1297,22432.0
2022-06-02 10:30:00,43.77,43.83,43.7,43.79,27991.0,41.1297,41.1861,41.0639,41.1485,27991.0
2022-06-02 10:35:00,43.79,43.88,43.75,43.83,31671.0,41.1485,41.233,41.1109,41.1861,31671.0
2022-06-02 10:40:00,43.83,43.86,43.73,43.77,17026.0,41.1861,41.2143,41.0921,41.1297,17026.0
2022-06-02 10:45:00,43.76,43.82,43.69,43.73,35473.0,41.1203,41.1767,41.0545,41.0921,35473.0
2022-06-02 10:50:00,43.74,43.87,43.71,43.84,18004.0,41.1015,41.2236,41.0733,41.1955,18004.0
2022-06-02 10:55:00,43.86,43.93,43.79,43.87,26927.0,41.2143,41.28,41.1485,41.2236,26927.0
2022-06-02 11:00:00,43.86,43.95,43.81,43.91,49929.0,41.2143,41.2988,41.1673,41.2612,49929.0
2022-06-02 11:05:00,43.92,43.94,43.87,43.94,21655.0,41.2706,41.2894,41.2236,41.2894,21655.0
2022-06-02 11:10:00,43.95,44.11,43.95,44.06,74915.0,41.2988,41.4492,41.2988,41.4022,74915.0
2022-06-02 11:15:00,44.06,44.08,43.94,43.94,32513.0,41.4022,41.421,41.2894,41.2894,32513.0
2022-06-02 11:20:00,43.94,44.08,43.94,44.07,36459.0,41.2894,41.421,41.2894,41.4116,36459.0
2022-06-02 11:25:00,44.08,44.23,44.07,44.23,41476.0,41.421,41.5619,41.4116,41.5619,41476.0
2022-06-02 11:30:00,44.24,44.24,44.07,44.09,23814.0,41.5713,41.5713,41.4116,41.4304,23814.0
2022-06-02 11:35:00,44.09,44.2,44.03,44.2,53046.0,41.4304,41.5337,41.374,41.5337,53046.0
2022-06-02 11:40:00,44.21,44.35,44.21,44.27,53075.0,41.5431,41.6747,41.5431,41.5995,53075.0
2022-06-02 11:45:00,44.26,44.31,44.22,44.28,19778.0,41.5901,41.6371,41.5525,41.6089,19778.0
2022-06-02 11:50:00,44.28,44.29,44.18,44.23,17613.0,41.6089,41.6183,41.5149,41.5619,17613.0
2022-06-02 11:55:00,44.23,44.23,44.11,44.15,9002.0,41.5619,41.5619,41.4492,41.4868,9002.0
2022-06-02 12:00:00,44.17,44.27,44.14,44.27,13610.0,41.5056,41.5995,41.4774,41.5995,13610.0
2022-06-02 12:05:00,44.27,44.28,44.17,44.17,15561.0,41.5995,41.6089,41.5056,41.5056,15561.0
2022-06-02 12:10:00,44.17,44.23,44.17,44.21,15026.0,41.5056,41.5619,41.5056,41.5431,15026.0
2022-06-02 12:15:00,44.21,44.34,44.21,44.31,20690.0,41.5431,41.6653,41.5431,41.6371,20690.0
2022-06-02 12:20:00,44.29,44.35,44.27,44.34,33494.0,41.6183,41.6747,41.5995,41.6653,33494.0
2022-06-02 12:25:00,44.35,44.39,44.34,44.38,79032.0,41.6747,41.7123,41.6653,41.7029,79032.0
2022-06-02 12:30:00,44.39,44.49,44.38,44.48,25053.0,41.7123,41.8062,41.7029,41.7969,25053.0
2022-06-02 12:35:00,44.48,44.48,44.42,44.42,19044.0,41.7969,41.7969,41.7405,41.7405,19044.0
2022-06-02 12:40:00,44.41,44.42,44.26,44.27,16406.0,41.7311,41.7405,41.5901,41.5995,16406.0
2022-06-02 12:45:00,44.28,44.29,44.24,44.26,7214.0,41.6089,41.6183,41.5713,41.5901,7214.0
2022-06-02 12:50:00,44.27,44.3,44.22,44.23,55517.0,41.5995,41.6277,41.5525,41.5619,55517.0
2022-06-02 12:55:00,44.23,44.26,44.2,44.25,39870.0,41.5619,41.5901,41.5337,41.5807,39870.0
2022-06-02 13:00:00,44.25,44.29,44.24,44.28,25065.0,41.5807,41.6183,41.5713,41.6089,25065.0
2022-06-02 13:05:00,44.29,44.29,44.24,44.24,17990.0,41.6183,41.6183,41.5713,41.5713,17990.0
2022-06-02 13:10:00,44.24,44.25,44.15,44.2,56747.0,41.5713,41.5807,41.4868,41.5337,56747.0
2022-06-02 13:15:00,44.2,44.27,44.19,44.24,17565.0,41.5337,41.5995,41.5243,41.5713,17565.0
2022-06-02 13:20:00,44.22,44.28,44.21,44.25,13587.0,41.5525,41.6089,41.5431,41.5807,13587.0
2022-06-02 13:25:00,44.25,44.36,44.21,44.33,18080.0,41.5807,41.6841,41.5431,41.6559,18080.0
2022-06-02 13:30:00,44.33,44.39,44.32,44.39,19015.0,41.6559,41.7123,41.6465,41.7123,19015.0
2022-06-02 13:35:00,44.39,44.42,44.34,44.4,13057.0,41.7123,41.7405,41.6653,41.7217,13057.0
2022-06-02 13:40:00,44.41,44.41,44.33,44.39,16794.0,41.7311,41.7311,41.6559,41.7123,16794.0
2022-06-02 13:45:00,44.4,44.45,44.37,44.4,23578.0,41.7217,41.7687,41.6935,41.7217,23578.0
2022-06-02 13:50:00,44.43,44.46,44.35,44.43,21291.0,41.7499,41.7781,41.6747,41.7499,21291.0
2022-06-02 13:55:00,44.44,44.44,44.39,44.41,11601.0,41.7593,41.7593,41.7123,41.7311,11601.0
2022-06-02 14:00:00,44.42,44.51,44.37,44.51,25930.0,41.7405,41.825,41.6935,41.825,25930.0
2022-06-02 14:05:00,44.51,44.52,44.47,44.5,14374.0,41.825,41.8344,41.7875,41.8156,14374.0
2022-06-02 14:10:00,44.49,44.5,44.44,44.47,59350.0,41.8062,41.8156,41.7593,41.7875,59350.0
2022-06-02 14:15:00,44.47,44.48,44.33,44.33,41715.0,41.7875,41.7969,41.6559,41.6559,41715.0
2022-06-02 14:20:00,44.33,44.38,44.28,44.36,52857.0,41.6559,41.7029,41.6089,41.6841,52857.0
2022-06-02 14:25:00,44.35,44.38,44.31,44.35,26077.0,41.6747,41.7029,41.6371,41.6747,26077.0
2022-06-02 14:30:00,44.34,44.39,44.33,44.36,34323.0,41.6653,41.7123,41.6559,41.6841,34323.0
2022-06-02 14:35:00,44.37,44.38,44.35,44.37,12108.0,41.6935,41.7029,41.6747,41.6935,12108.0
2022-06-02 14:40:00,44.36,44.41,44.36,44.4,15253.0,41.6841,41.7311,41.6841,41.7217,15253.0
2022-06-02 14:45:00,44.4,44.51,44.39,44.46,16757.0,41.7217,41.825,41.7123,41.7781,16757.0
2022-06-02 14:50:00,44.44,44.5,44.42,44.45,7722.0,41.7593,41.8156,41.7405,41.7687,7722.0
2022-06-02 14:55:00,44.42,44.42,44.36,44.37,13086.0,41.7405,41.7405,41.6841,41.6935,13086.0
2022-06-02 15:00:00,44.35,44.43,44.35,44.42,10669.0,41.6747,41.7499,41.6747,41.7405,10669.0
2022-06-02 15:05:00,44.42,44.42,44.36,44.37,12265.0,41.7405,41.7405,41.6841,41.6935,12265.0
2022-06-02 15:10:00,44.37,44.38,44.33,44.35,13208.0,41.6935,41.7029,41.6559,41.6747,13208.0
2022-06-02 15:15:00,44.34,44.34,44.28,44.3,20193.0,41.6653,41.6653,41.6089,41.6277,20193.0
2022-06-02 15:20:00,44.3,44.32,44.25,44.3,21513.0,41.6277,41.6465,41.5807,41.6277,21513.0
2022-06-02 15:25:00,44.31,44.34,44.25,44.32,54409.0,41.6371,41.6653,41.5807,41.6465,54409.0
2022-06-02 15:30:00,44.32,44.38,44.28,44.37,27073.0,41.6465,41.7029,41.6089,41.6935,27073.0
2022-06-02 15:35:00,44.37,44.41,44.37,44.39,29326.0,41.6935,41.7311,41.6935,41.7123,29326.0
2022-06-02 15:40:00,44.38,44.43,44.37,44.43,27918.0,41.7029,41.7499,41.6935,41.7499,27918.0
2022-06-02 15:45:00,44.42,44.43,44.36,44.39,59496.0,41.7405,41.7499,41.6841,41.7123,59496.0
2022-06-02 15:50:00,44.41,44.55,44.4,44.53,95418.0,41.7311,41.8626,41.7217,41.8438,95418.0
2022-06-02 15:55:00,44.52,44.59,44.5,44.58,151284.0,41.8344,41.9002,41.8156,41.8908,151284.0
2022-06-03 09:30:00,43.87,44.12,43.73,43.99,74792.0,41.2236,41.4586,41.0921,41.3364,74792.0
2022-06-03 09:35:00,43.98,44.14,43.76,43.97,64670.0,41.327,41.4774,41.1203,41.3176,64670.0
2022-06-03 09:40:00,43.96,44.15,43.87,44.02,18224.0,41.3082,41.4868,41.2236,41.3646,18224.0
2022-06-03 09:45:00,44.04,44.05,43.82,43.82,30642.0,41.3834,41.3928,41.1767,41.1767,30642.0
2022-06-03 09:50:00,43.82,43.85,43.73,43.83,30081.0,41.1767,41.2049,41.0921,41.1861,30081.0
2022-06-03 09:55:00,43.83,43.98,43.82,43.94,92856.0,41.1861,41.327,41.1767,41.2894,92856.0
2022-06-03 10:00:00,43.94,44.04,43.86,43.9,31385.0,41.2894,41.3834,41.2143,41.2518,31385.0
2022-06-03 10:05:00,43.87,43.99,43.81,43.9,19249.0,41.2236,41.3364,41.1673,41.2518,19249.0
2022-06-03 10:10:00,43.88,43.92,43.8,43.86,49285.0,41.233,41.2706,41.1579,41.2143,49285.0
2022-06-03 10:15:00,43.84,43.84,43.76,43.81,26509.0,41.1955,41.1955,41.1203,41.1673,26509.0
2022-06-03 10:20:00,43.77,43.84,43.67,43.77,25498.0,41.1297,41.1955,41.0357,41.1297,25498.0
2022-06-03 10:25:00,43.76,43.83,43.69,43.73,43515.0,41.1203,41.1861,41.0545,41.0921,43515.0
2022-06-03 10:30:00,43.72,43.78,43.63,43.68,27999.0,41.0827,41.1391,40.9981,41.0451,27999.0
2022-06-03 10:35:00,43.69,43.72,43.46,43.5,44547.0,41.0545,41.0827,40.8384,40.876,44547.0
2022-06-03 10:40:00,43.51,43.51,43.37,43.43,25418.0,40.8854,40.8854,40.7538,40.8102,25418.0
2022-06-03 10:45:00,43.42,43.49,43.38,43.46,34573.0,40.8008,40.8666,40.7632,40.8384,34573.0
2022-06-03 10:50:00,43.45,43.46,43.36,43.37,24267.0,40.829,40.8384,40.7444,40.7538,24267.0
2022-06-03 10:55:00,43.37,43.37,43.25,43.27,45949.0,40.7538,40.7538,40.641,40.6598,45949.0
2022-06-03 11:00:00,43.27,43.27,43.06,43.13,64705.0,40.6598,40.6598,40.4625,40.5283,64705.0
2022-06-03 11:05:00,43.12,43.22,43.07,43.19,35028.0,40.5189,40.6129,40.4719,40.5847,35028.0
2022-06-03 11:10:00,43.18,43.23,43.13,43.13,11828.0,40.5753,40.6223,40.5283,40.5283,11828.0
2022-06-03 11:15:00,43.13,43.22,43.13,43.18,12626.0,40.5283,40.6129,40.5283,40.5753,12626.0
2022-06-03 11:20:00,43.19,43.27,43.15,43.17,26111.0,40.5847,40.6598,40.5471,40.5659,26111.0
2022-06-03 11:25:00,43.17,43.22,43.14,43.19,19392.0,40.5659,40.6129,40.5377,40.5847,19392.0
2022-06-03 11:30:00,43.19,43.34,43.16,43.33,23249.0,40.5847,40.7256,40.5565,40.7162,23249.0
2022-06-03 11:35:00,43.33,43.4,43.33,43.38,20690.0,40.7162,40.782,40.7162,40.7632,20690.0
2022-06-03 11:40:00,43.38,43.48,43.37,43.42,42307.0,40.7632,40.8572,40.7538,40.8008,42307.0
2022-06-03 11:45:00,43.4,43.4,43.28,43.3,24387.0,40.782,40.782,40.6692,40.688,24387.0
2022-06-03 11:50:00,43.29,43.29,43.21,43.24,27896.0,40.6786,40.6786,40.6035,40.6317,27896.0
2022-06-03 11:55:00,43.24,43.43,43.24,43.41,34891.0,40.6317,40.8102,40.6317,40.7914,34891.0
2022-06-03 12:00:00,43.4,43.49,43.4,43.45,26574.0,40.782,40.8666,40.782,40.829,26574.0
2022-06-03 12:05:00,43.46,43.49,43.42,43.45,34442.0,40.8384,40.8666,40.8008,40.829,34442.0
2022-06-03 12:10:00,43.44,43.52,43.43,43.43,58530.0,40.8196,40.8948,40.8102,40.8102,58530.0
2022-06-03 12:15:00,43.45,43.51,43.4,43.41,12584.0,40.829,40.8854,40.782,40.7914,12584.0
2022-06-03 12:20:00,43.41,43.56,43.38,43.52,13755.0,40.7914,40.9323,40.7632,40.8948,13755.0
2022-06-03 12:25:00,43.52,43.62,43.52,43.62,9415.0,40.8948,40.9887,40.8948,40.9887,9415.0
2022-06-03 12:30:00,43.62,43.64,43.49,43.54,44433.0,40.9887,41.0075,40.8666,40.9136,44433.0
2022-06-03 12:35:00,43.54,43.66,43.54,43.64,20461.0,40.9136,41.0263,40.9136,41.0075,20461.0
2022-06-03 12:40:00,43.63,43.63,43.54,43.59,13508.0,40.9981,40.9981,40.9136,40.9605,13508.0
2022-06-03 12:45:00,43.59,43.64,43.55,43.58,8711.0,40.9605,41.0075,40.923,40.9511,8711.0
2022-06-03 12:50:00,43.54,43.6,43.52,43.6,5285.0,40.9136,40.9699,40.8948,40.9699,5285.0
2022-06-03 12:55:00,43.6,43.75,43.6,43.73,25896.0,40.9699,41.1109,40.9699,41.0921,25896.0
2022-06-03 13:00:00,43.73,43.87,43.67,43.86,37266.0,41.0921,41.2236,41.0357,41.2143,37266.0
2022-06-03 13:05:00,43.84,43.9,43.79,43.81,19067.0,41.1955,41.2518,41.1485,41.1673,19067.0
2022-06-03 13:10:00,43.81,43.85,43.74,43.74,10461.0,41.1673,41.2049,41.1015,41.1015,10461.0
2022-06-03 13:15:00,43.73,43.75,43.62,43.65,21168.0,41.0921,41.1109,40.9887,41.0169,21168.0
2022-06-03 13:20:00,43.65,43.74,43.63,43.74,8785.0,41.0169,41.1015,40.9981,41.1015,8785.0
2022-06-03 13:25:00,43.75,43.78,43.71,43.76,16226.0,41.1109,41.1391,41.0733,41.1203,16226.0
2022-06-03 13:30:00,43.75,43.75,43.7,43.75,9866.0,41.1109,41.1109,41.0639,41.1109,9866.0
2022-06-03 13:35:00,43.77,43.78,43.7,43.71,10670.0,41.1297,41.1391,41.0639,41.0733,10670.0
2022-06-03 13:40:00,43.71,43.73,43.6,43.62,20716.0,41.0733,41.0921,40.9699,40.9887,20716.0
2022-06-03 13:45:00,43.63,43.74,43.63,43.73,12886.0,40.9981,41.1015,40.9981,41.0921,12886.0
2022-06-03 13:50:00,43.73,43.79,43.72,43.75,10517.0,41.0921,41.1485,41.0827,41.1109,10517.0
2022-06-03 13:55:00,43.74,43.76,43.7,43.71,21343.0,41.1015,41.1203,41.0639,41.0733,21343.0
2022-06-03 14:00:00,43.71,43.72,43.65,43.66,12883.0,41.0733,41.0827,41.0169,41.0263,12883.0
2022-06-03 14:05:00,43.66,43.69,43.63,43.68,13840.0,41.0263,41.0545,40.9981,41.0451,13840.0
2022-06-03 14:10:00,43.67,43.78,43.67,43.78,18837.0,41.0357,41.1391,41.0357,41.1391,18837.0
2022-06-03 14:15:00,43.78,43.88,43.75,43.88,53451.0,41.1391,41.233,41.1109,41.233,53451.0
2022-06-03 14:20:00,43.89,43.93,43.82,43.86,39573.0,41.2424,41.28,41.1767,41.2143,39573.0
2022-06-03 14:25:00,43.87,44.06,43.86,44.06,68487.0,41.2236,41.4022,41.2143,41.4022,68487.0
2022-06-03 14:30:00,44.05,44.13,43.99,43.99,88359.0,41.3928,41.468,41.3364,41.3364,88359.0
2022-06-03 14:35:00,43.99,43.99,43.88,43.91,35862.0,41.3364,41.3364,41.233,41.2612,35862.0
2022-06-03 14:40:00,43.91,43.92,43.86,43.91,18351.0,41.2612,41.2706,41.2143,41.2612,18351.0
2022-06-03 14:45:00,43.91,43.98,43.87,43.97,33928.0,41.2612,41.327,41.2236,41.3176,33928.0
2022-06-03 14:50:00,43.96,43.96,43.85,43.91,64905.0,41.3082,41.3082,41.2049,41.2612,64905.0
2022-06-03 14:55:00,43.9,43.93,43.88,43.9,23656.0,41.2518,41.28,41.233,41.2518,23656.0
2022-06-03 15:00:00,43.91,44.01,43.89,43.98,23529.0,41.2612,41.3552,41.2424,41.327,23529.0
2022-06-03 15:05:00,43.98,43.98,43.87,43.88,31737.0,41.327,41.327,41.2236,41.233,31737.0
2022-06-03 15:10:00,43.88,43.92,43.76,43.76,18530.0,41.233,41.2706,41.1203,41.1203,18530.0
2022-06-03 15:15:00,43.76,43.76,43.67,43.7,25676.0,41.1203,41.1203,41.0357,41.0639,25676.0
2022-06-03 15:20:00,43.7,43.78,43.69,43.76,20943.0,41.0639,41.1391,41.0545,41.1203,20943.0
2022-06-03 15:25:00,43.77,43.86,43.76,43.85,21589.0,41.1297,41.2143,41.1203,41.2049,21589.0
2022-06-03 15:30:00,43.85,43.85,43.79,43.82,26334.0,41.2049,41.2049,41.1485,41.1767,26334.0
2022-06-03 15:35:00,43.81,43.85,43.73,43.73,36498.0,41.1673,41.2049,41.0921,41.0921,36498.0
2022-06-03 15:40:00,43.73,43.76,43.67,43.7,40292.0,41.0921,41.1203,41.0357,41.0639,40292.0
2022-06-03 15:45:00,43.69,43.71,43.64,43.66,79092.0,41.0545,41.0733,41.0075,41.0263,79092.0
2022-06-03 15:50:00,43.66,43.86,43.62,43.8,125851.0,41.0263,41.2143,40.9887,41.1579,125851.0
2022-06-03 15:55:00,43.8,43.94,43.8,43.83,217353.0,41.1579,41.2894,41.1579,41.1861,217353.0
2022-06-06 09:30:00,44.46,44.55,44.05,44.23,61596.0,41.7781,41.8626,41.3928,41.5619,61596.0
2022-06-06 09:35:00,44.16,44.16,43.85,43.94,38153.0,41.4962,41.4962,41.2049,41.2894,38153.0
2022-06-06 09:40:00,43.95,44.2,43.86,44.07,25555.0,41.2988,41.5337,41.2143,41.4116,25555.0
2022-06-06 09:45:00,44.07,44.17,43.89,44.17,33214.0,41.4116,41.5056,41.2424,41.5056,33214.0
2022-06-06 09:50:00,44.19,44.39,44.1,44.37,35398.0,41.5243,41.7123,41.4398,41.6935,35398.0
2022-06-06 09:55:00,44.38,44.56,44.37,44.51,63994.0,41.7029,41.872,41.6935,41.825,63994.0
2022-06-06 10:00:00,44.49,44.69,44.45,44.64,24354.0,41.8062,41.9942,41.7687,41.9472,24354.0
2022-06-06 10:05:00,44.63,44.81,44.63,44.72,66284.0,41.9378,42.1069,41.9378,42.0224,66284.0
2022-06-06 10:10:00,44.71,44.76,44.65,44.68,22214.0,42.013,42.06,41.9566,41.9848,22214.0
2022-06-06 10:15:00,44.71,44.77,44.66,44.74,25475.0,42.013,42.0694,41.966,42.0412,25475.0
2022-06-06 10:20:00,44.74,44.74,44.63,44.74,41720.0,42.0412,42.0412,41.9378,42.0412,41720.0
2022-06-06 10:25:00,44.74,44.84,44.71,44.8,32421.0,42.0412,42.1351,42.013,42.0975,32421.0
2022-06-06 10:30:00,44.79,44.82,44.68,44.68,35511.0,42.0882,42.1163,41.9848,41.9848,35511.0
2022-06-06 10:35:00,44.69,44.72,44.57,44.61,39062.0,41.9942,42.0224,41.8814,41.919,39062.0
2022-06-06 10:40:00,44.62,44.73,44.61,44.73,22899.0,41.9284,42.0318,41.919,42.0318,22899.0
2022-06-06 10:45:00,44.73,44.79,44.69,44.72,14379.0,42.0318,42.0882,41.9942,42.0224,14379.0
2022-06-06 10:50:00,44.72,44.77,44.63,44.63,17744.0,42.0224,42.0694,41.9378,41.9378,17744.0
2022-06-06 10:55:00,44.64,44.66,44.53,44.57,10018.0,41.9472,41.966,41.8438,41.8814,10018.0
2022-06-06 11:00:00,44.58,44.62,44.53,44.54,14185.0,41.8908,41.9284,41.8438,41.8532,14185.0
2022-06-06 11:05:00,44.54,44.61,44.53,44.6,19519.0,41.8532,41.919,41.8438,41.9096,19519.0
2022-06-06 11:10:00,44.58,44.63,44.46,44.53,23743.0,41.8908,41.9378,41.7781,41.8438,23743.0
2022-06-06 11:15:00,44.51,44.54,44.34,44.34,24855.0,41.825,41.8532,41.6653,41.6653,24855.0
2022-06-06 11:20:00,44.34,44.44,44.33,44.42,8240.0,41.6653,41.7593,41.6559,41.7405,8240.0
2022-06-06 11:25:00,44.4,44.52,44.4,44.51,15639.0,41.7217,41.8344,41.7217,41.825,15639.0
2022-06-06 11:30:00,44.51,44.52,44.44,44.47,14473.0,41.825,41.8344,41.7593,41.7875,14473.0
2022-06-06 11:35:00,44.44,44.56,44.43,44.52,10450.0,41.7593,41.872,41.7499,41.8344,10450.0
2022-06-06 11:40:00,44.51,44.62,44.5,44.61,10072.0,41.825,41.9284,41.8156,41.919,10072.0
2022-06-06 11:45:00,44.62,44.66,44.55,44.55,15016.0,41.9284,41.966,41.8626,41.8626,15016.0
2022-06-06 11:50:00,44.54,44.58,44.5,44.55,9963.0,41.8532,41.8908,41.8156,41.8626,9963.0
2022-06-06 11:55:00,44.53,44.57,44.53,44.56,7858.0,41.8438,41.8814,41.8438,41.872,7858.0
2022-06-06 12:00:00,44.55,44.58,44.4,44.45,29421.0,41.8626,41.8908,41.7217,41.7687,29421.0
2022-06-06 12:05:00,44.47,44.47,44.36,44.36,10354.0,41.7875,41.7875,41.6841,41.6841,10354.0
2022-06-06 12:10:00,44.35,44.35,44.25,44.26,17286.0,41.6747,41.6747,41.5807,41.5901,17286.0
2022-06-06 12:15:00,44.25,44.33,44.23,44.31,8444.0,41.5807,41.6559,41.5619,41.6371,8444.0
2022-06-06 12:20:00,44.31,44.33,44.27,44.27,6932.0,41.6371,41.6559,41.5995,41.5995,6932.0
2022-06-06 12:25:00,44.27,44.31,44.25,44.26,15748.0,41.5995,41.6371,41.5807,41.5901,15748.0
2022-06-06 12:30:00,44.23,44.33,44.18,44.31,15202.0,41.5619,41.6559,41.5149,41.6371,15202.0
2022-06-06 12:35:00,44.33,44.35,44.27,44.34,10240.0,41.6559,41.6747,41.5995,41.6653,10240.0
2022-06-06 12:40:00,44.33,44.34,44.3,44.34,7287.0,41.6559,41.6653,41.6277,41.6653,7287.0
2022-06-06 12:45:00,44.34,44.41,44.34,44.4,19464.0,41.6653,41.7311,41.6653,41.7217,19464.0
2022-06-06 12:50:00,44.38,44.39,44.33,44.39,5588.0,41.7029,41.7123,41.6559,41.7123,5588.0
2022-06-06 12:55:00,44.4,44.43,44.38,44.43,6553.0,41.7217,41.7499,41.7029,41.7499,6553.0
2022-06-06 13:00:00,44.42,44.44,44.39,44.39,7436.0,41.7405,41.7593,41.7123,41.7123,7436.0
2022-06-06 13:05:00,44.39,44.46,44.39,44.44,5863.0,41.7123,41.7781,41.7123,41.7593,5863.0
2022-06-06 13:10:00,44.43,44.47,44.35,44.41,18106.0,41.7499,41.7875,41.6747,41.7311,18106.0
2022-06-06 13:15:00,44.41,44.45,44.36,44.42,16961.0,41.7311,41.7687,41.6841,41.7405,16961.0
2022-06-06 13:20:00,44.41,44.45,44.38,44.42,5486.0,41.7311,41.7687,41.7029,41.7405,5486.0
2022-06-06 13:25:00,44.41,44.42,44.38,44.4,8793.0,41.7311,41.7405,41.7029,41.7217,8793.0
2022-06-06 13:30:00,44.41,44.48,44.38,44.48,7100.0,41.7311,41.7969,41.7029,41.7969,7100.0
2022-06-06 13:35:00,44.48,44.56,44.46,44.53,12011.0,41.7969,41.872,41.7781,41.8438,12011.0
2022-06-06 13:40:00,44.53,44.65,44.5,44.59,36356.0,41.8438,41.9566,41.8156,41.9002,36356.0
2022-06-06 13:45:00,44.59,44.61,44.54,44.61,11256.0,41.9002,41.919,41.8532,41.919,11256.0
2022-06-06 13:50:00,44.61,44.68,44.6,44.65,14266.0,41.919,41.9848,41.9096,41.9566,14266.0
2022-06-06 13:55:00,44.63,44.7,44.63,44.69,12464.0,41.9378,42.0036,41.9378,41.9942,12464.0
2022-06-06 14:00:00,44.7,44.74,44.67,44.74,15189.0,42.0036,42.0412,41.9754,42.0412,15189.0
2022-06-06 14:05:00,44.73,44.78,44.65,44.7,30100.0,42.0318,42.0788,41.9566,42.0036,30100.0
2022-06-06 14:10:00,44.69,44.7,44.6,44.6,12513.0,41.9942,42.0036,41.9096,41.9096,12513.0
2022-06-06 14:15:00,44.59,44.62,44.53,44.57,18173.0,41.9002,41.9284,41.8438,41.8814,18173.0
2022-06-06 14:20:00,44.55,44.56,44.43,44.48,13370.0,41.8626,41.872,41.7499,41.7969,13370.0
2022-06-06 14:25:00,44.48,44.49,44.39,44.41,13127.0,41.7969,41.8062,41.7123,41.7311,13127.0
2022-06-06 14:30:00,44.41,44.42,44.35,44.4,16896.0,41.7311,41.7405,41.6747,41.7217,16896.0
2022-06-06 14:35:00,44.4,44.41,44.29,44.32,9964.0,41.7217,41.7311,41.6183,41.6465,9964.0
2022-06-06 14:40:00,44.33,44.34,44.28,44.3,7273.0,41.6559,41.6653,41.6089,41.6277,7273.0
2022-06-06 14:45:00,44.3,44.35,44.3,44.31,10534.0,41.6277,41.6747,41.6277,41.6371,10534.0
2022-06-06 14:50:00,44.3,44.3,44.2,44.29,14464.0,41.6277,41.6277,41.5337,41.6183,14464.0
2022-06-06 14:55:00,44.27,44.34,44.27,44.3,12626.0,41.5995,41.6653,41.5995,41.6277,12626.0
2022-06-06 15:00:00,44.3,44.33,44.26,44.27,19707.0,41.6277,41.6559,41.5901,41.5995,19707.0
2022-06-06 15:05:00,44.26,44.29,44.22,44.27,12537.0,41.5901,41.6183,41.5525,41.5995,12537.0
2022-06-06 15:10:00,44.27,44.28,44.22,44.26,14615.0,41.5995,41.6089,41.5525,41.5901,14615.0
2022-06-06 15:15:00,44.26,44.32,44.25,44.29,13021.0,41.5901,41.6465,41.5807,41.6183,13021.0
2022-06-06 15:20:00,44.28,44.36,44.23,44.34,21437.0,41.6089,41.6841,41.5619,41.6653,21437.0
2022-06-06 15:25:00,44.34,44.39,44.33,44.39,17019.0,41.6653,41.7123,41.6559,41.7123,17019.0
2022-06-06 15:30:00,44.38,44.44,44.37,44.41,26088.0,41.7029,41.7593,41.6935,41.7311,26088.0
2022-06-06 15:35:00,44.41,44.43,44.37,44.41,29124.0,41.7311,41.7499,41.6935,41.7311,29124.0
2022-06-06 15:40:00,44.41,44.46,44.37,44.42,31298.0,41.7311,41.7781,41.6935,41.7405,31298.0
2022-06-06 15:45:00,44.43,44.45,44.33,44.41,57471.0,41.7499,41.7687,41.6559,41.7311,57471.0
2022-06-06 15:50:00,44.4,44.52,44.39,44.48,103243.0,41.7217,41.8344,41.7123,41.7969,103243.0
2022-06-06 15:55:00,44.48,44.53,44.39,44.41,136995.0,41.7969,41.8438,41.7123,41.7311,136995.0
2022-06-07 09:30:00,43.9,44.14,43.75,44.02,66670.0,41.2518,41.4774,41.1109,41.3646,66670.0
2022-06-07 09:35:00,44.13,44.22,43.92,43.98,12548.0,41.468,41.5525,41.2706,41.327,12548.0
2022-06-07 09:40:00,43.99,44.0,43.76,43.76,30811.0,41.3364,41.3458,41.1203,41.1203,30811.0
2022-06-07 09:45:00,43.82,43.87,43.69,43.76,27151.0,41.1767,41.2236,41.0545,41.1203,27151.0
2022-06-07 09:50:00,43.77,44.0,43.74,43.95,39001.0,41.1297,41.3458,41.1015,41.2988,39001.0
2022-06-07 09:55:00,43.97,44.01,43.88,43.88,10915.0,41.3176,41.3552,41.233,41.233,10915.0
2022-06-07 10:00:00,43.86,44.03,43.85,44.01,13546.0,41.2143,41.374,41.2049,41.3552,13546.0
2022-06-07 10:05:00,44.08,44.2,44.03,44.06,27196.0,41.421,41.5337,41.374,41.4022,27196.0
2022-06-07 10:10:00,44.03,44.03,43.95,43.97,13104.0,41.374,41.374,41.2988,41.3176,13104.0
2022-06-07 10:15:00,43.95,43.96,43.84,43.96,7710.0,41.2988,41.3082,41.1955,41.3082,7710.0
2022-06-07 10:20:00,43.96,44.12,43.94,44.04,11136.0,41.3082,41.4586,41.2894,41.3834,11136.0
2022-06-07 10:25:00,44.05,44.2,44.0,44.16,17649.0,41.3928,41.5337,41.3458,41.4962,17649.0
2022-06-07 10:30:00,44.11,44.25,44.11,44.25,13150.0,41.4492,41.5807,41.4492,41.5807,13150.0
2022-06-07 10:35:00,44.19,44.33,44.18,44.33,8974.0,41.5243,41.6559,41.5149,41.6559,8974.0
2022-06-07 10:40:00,44.33,44.34,44.28,44.29,17441.0,41.6559,41.6653,41.6089,41.6183,17441.0
2022-06-07 10:45:00,44.29,44.39,44.29,44.39,20426.0,41.6183,41.7123,41.6183,41.7123,20426.0
2022-06-07 10:50:00,44.4,44.41,44.33,44.36,26088.0,41.7217,41.7311,41.6559,41.6841,26088.0
2022-06-07 10:55:00,44.37,44.43,44.35,44.37,14261.0,41.6935,41.7499,41.6747,41.6935,14261.0
2022-06-07 11:00:00,44.38,44.44,44.36,44.38,8724.0,41.7029,41.7593,41.6841,41.7029,8724.0
2022-06-07 11:05:00,44.37,44.44,44.34,44.42,9940.0,41.6935,41.7593,41.6653,41.7405,9940.0
2022-06-07 11:10:00,44.42,44.58,44.4,44.55,51663.0,41.7405,41.8908,41.7217,41.8626,51663.0
2022-06-07 11:15:00,44.54,44.66,44.52,44.59,118138.0,41.8532,41.966,41.8344,41.9002,118138.0
2022-06-07 11:20:00,44.6,44.61,44.44,44.45,20022.0,41.9096,41.919,41.7593,41.7687,20022.0
2022-06-07 11:25:00,44.44,44.49,44.41,44.43,5822.0,41.7593,41.8062,41.7311,41.7499,5822.0
2022-06-07 11:30:00,44.46,44.46,44.4,44.43,11877.0,41.7781,41.7781,41.7217,41.7499,11877.0
2022-06-07 11:35:00,44.43,44.44,44.34,44.41,7411.0,41.7499,41.7593,41.6653,41.7311,7411.0
2022-06-07 11:40:00,44.41,44.42,44.35,44.36,6763.0,41.7311,41.7405,41.6747,41.6841,6763.0
2022-06-07 11:45:00,44.34,44.38,44.29,44.29,9847.0,41.6653,41.7029,41.6183,41.6183,9847.0
2022-06-07 11:50:00,44.26,44.34,44.26,44.31,12032.0,41.5901,41.6653,41.5901,41.6371,12032.0
2022-06-07 11:55:00,44.33,44.38,44.32,44.36,7140.0,41.6559,41.7029,41.6465,41.6841,7140.0
2022-06-07 12:00:00,44.36,44.43,44.36,44.39,7311.0,41.6841,41.7499,41.6841,41.7123,7311.0
2022-06-07 12:05:00,44.39,44.39,44.31,44.35,7401.0,41.7123,41.7123,41.6371,41.6747,7401.0
2022-06-07 12:10:00,44.35,44.35,44.26,44.32,5039.0,41.6747,41.6747,41.5901,41.6465,5039.0
2022-06-07 12:15:00,44.32,44.33,44.21,44.22,9109.0,41.6465,41.6559,41.5431,41.5525,9109.0
2022-06-07 12:20:00,44.21,44.24,44.16,44.18,8567.0,41.5431,41.5713,41.4962,41.5149,8567.0
2022-06-07 12:25:00,44.16,44.22,44.16,44.18,5446.0,41.4962,41.5525,41.4962,41.5149,5446.0
2022-06-07 12:30:00,44.18,44.19,44.14,44.18,6979.0,41.5149,41.5243,41.4774,41.5149,6979.0
2022-06-07 12:35:00,44.16,44.24,44.14,44.22,7555.0,41.4962,41.5713,41.4774,41.5525,7555.0
2022-06-07 12:40:00,44.23,44.3,44.21,44.29,11561.0,41.5619,41.6277,41.5431,41.6183,11561.0
2022-06-07 12:45:00,44.31,44.38,44.31,44.38,5971.0,41.6371,41.7029,41.6371,41.7029,5971.0
2022-06-07 12:50:00,44.38,44.41,44.35,44.38,12180.0,41.7029,41.7311,41.6747,41.7029,12180.0
2022-06-07 12:55:00,44.38,44.4,44.36,44.4,12163.0,41.7029,41.7217,41.6841,41.7217,12163.0
2022-06-07 13:00:00,44.41,44.49,44.4,44.48,16023.0,41.7311,41.8062,41.7217,41.7969,16023.0
2022-06-07 13:05:00,44.48,44.48,44.43,44.48,3107.0,41.7969,41.7969,41.7499,41.7969,3107.0
2022-06-07 13:10:00,44.48,44.5,44.45,44.48,16275.0,41.7969,41.8156,41.7687,41.7969,16275.0
2022-06-07 13:15:00,44.47,44.54,44.46,44.48,10527.0,41.7875,41.8532,41.7781,41.7969,10527.0
2022-06-07 13:20:00,44.48,44.55,44.47,44.51,9758.0,41.7969,41.8626,41.7875,41.825,9758.0
2022-06-07 13:25:00,44.51,44.56,44.49,44.54,5864.0,41.825,41.872,41.8062,41.8532,5864.0
2022-06-07 13:30:00,44.56,44.56,44.53,44.55,13757.0,41.872,41.872,41.8438,41.8626,13757.0
2022-06-07 13:35:00,44.56,44.57,44.49,44.5,11095.0,41.872,41.8814,41.8062,41.8156,11095.0
2022-06-07 13:40:00,44.51,44.54,44.49,44.52,12866.0,41.825,41.8532,41.8062,41.8344,12866.0
2022-06-07 13:45:00,44.52,44.55,44.5,44.55,9678.0,41.8344,41.8626,41.8156,41.8626,9678.0
2022-06-07 13:50:00,44.56,44.58,44.52,44.55,20238.0,41.872,41.8908,41.8344,41.8626,20238.0
2022-06-07 13:55:00,44.55,44.57,44.54,44.56,11278.0,41.8626,41.8814,41.8532,41.872,11278.0
2022-06-07 14:00:00,44.54,44.57,44.52,44.56,33445.0,41.8532,41.8814,41.8344,41.872,33445.0
2022-06-07 14:05:00,44.57,44.73,44.54,44.73,24301.0,41.8814,42.0318,41.8532,42.0318,24301.0
2022-06-07 14:10:00,44.73,44.81,44.72,44.81,21242.0,42.0318,42.1069,42.0224,42.1069,21242.0
2022-06-07 14:15:00,44.8,44.83,44.71,44.77,20404.0,42.0975,42.1257,42.013,42.0694,20404.0
2022-06-07 14:20:00,44.76,44.76,44.69,44.71,15487.0,42.06,42.06,41.9942,42.013,15487.0
2022-06-07 14:25:00,44.71,44.75,44.69,44.74,13926.0,42.013,42.0506,41.9942,42.0412,13926.0
2022-06-07 14:30:00,44.74,44.78,44.7,44.78,15639.0,42.0412,42.0788,42.0036,42.0788,15639.0
2022-06-07 14:35:00,44.78,44.78,44.71,44.72,17206.0,42.0788,42.0788,42.013,42.0224,17206.0
2022-06-07 14:40:00,44.72,44.74,44.66,44.68,9085.0,42.0224,42.0412,41.966,41.9848,9085.0
2022-06-07 14:45:00,44.67,44.69,44.62,44.62,10529.0,41.9754,41.9942,41.9284,41.9284,10529.0
2022-06-07 14:50:00,44.62,44.67,44.61,44.66,6117.0,41.9284,41.9754,41.919,41.966,6117.0
2022-06-07 14:55:00,44.64,44.69,44.62,44.68,6894.0,41.9472,41.9942,41.9284,41.9848,6894.0
2022-06-07 15:00:00,44.68,44.73,44.67,44.72,8069.0,41.9848,42.0318,41.9754,42.0224,8069.0
2022-06-07 15:05:00,44.71,44.77,44.69,44.72,12211.0,42.013,42.0694,41.9942,42.0224,12211.0
2022-06-07 15:10:00,44.74,44.76,44.66,44.66,7976.0,42.0412,42.06,41.966,41.966,7976.0
2022-06-07 15:15:00,44.65,44.71,44.65,44.69,22433.0,41.9566,42.013,41.9566,41.9942,22433.0
2022-06-07 15:20:00,44.7,44.73,44.68,44.71,16773.0,42.0036,42.0318,41.9848,42.013,16773.0
2022-06-07 15:25:00,44.71,44.75,44.68,44.74,12382.0,42.013,42.0506,41.9848,42.0412,12382.0
2022-06-07 15:30:00,44.74,44.84,44.73,44.84,45817.0,42.0412,42.1351,42.0318,42.1351,45817.0
2022-06-07 15:35:00,44.83,44.89,44.82,44.84,37503.0,42.1257,42.1821,42.1163,42.1351,37503.0
2022-06-07 15:40:00,44.84,44.89,44.81,44.88,50217.0,42.1351,42.1821,42.1069,42.1727,50217.0
2022-06-07 15:45:00,44.87,44.89,44.8,44.84,51965.0,42.1633,42.1821,42.0975,42.1351,51965.0
2022-06-07 15:50:00,44.84,44.89,44.8,44.82,100796.0,42.1351,42.1821,42.0975,42.1163,100796.0
2022-06-07 15:55:00,44.83,44.91,44.82,44.87,158889.0,42.1257,42.2009,42.1163,42.1633,158889.0
2022-06-08 09:30:00,43.95,44.35,43.95,44.2,82524.0,41.2988,41.6747,41.2988,41.5337,82524.0
2022-06-08 09:35:00,44.28,44.42,44.15,44.34,35225.0,41.6089,41.7405,41.4868,41.6653,35225.0
2022-06-08 09:40:00,44.36,44.36,44.16,44.36,21760.0,41.6841,41.6841,41.4962,41.6841,21760.0
2022-06-08 09:45:00,44.36,44.63,44.33,44.54,34037.0,41.6841,41.9378,41.6559,41.8532,34037.0
2022-06-08 09:50:00,44.52,44.58,44.48,44.49,15223.0,41.8344,41.8908,41.7969,41.8062,15223.0
2022-06-08 09:55:00,44.52,44.64,44.49,44.58,20155.0,41.8344,41.9472,41.8062,41.8908,20155.0
2022-06-08 10:00:00,44.57,44.57,44.37,44.45,13193.0,41.8814,41.8814,41.6935,41.7687,13193.0
2022-06-08 10:05:00,44.44,44.45,44.27,44.29,20486.0,41.7593,41.7687,41.5995,41.6183,20486.0
2022-06-08 10:10:00,44.27,44.27,43.93,44.09,42900.0,41.5995,41.5995,41.28,41.4304,42900.0
2022-06-08 10:15:00,44.08,44.12,44.02,44.09,33885.0,41.421,41.4586,41.3646,41.4304,33885.0
2022-06-08 10:20:00,44.1,44.22,44.08,44.16,25077.0,41.4398,41.5525,41.421,41.4962,25077.0
2022-06-08 10:25:00,44.16,44.16,44.05,44.12,10936.0,41.4962,41.4962,41.3928,41.4586,10936.0
2022-06-08 10:30:00,44.1,44.17,44.04,44.07,18318.0,41.4398,41.5056,41.3834,41.4116,18318.0
2022-06-08 10:35:00,44.07,44.16,44.03,44.06,22020.0,41.4116,41.4962,41.374,41.4022,22020.0
2022-06-08 10:40:00,44.04,44.13,44.02,44.07,19640.0,41.3834,41.468,41.3646,41.4116,19640.0
2022-06-08 10:45:00,44.07,44.14,44.03,44.11,18474.0,41.4116,41.4774,41.374,41.4492,18474.0
2022-06-08 10:50:00,44.11,44.13,44.04,44.05,13502.0,41.4492,41.468,41.3834,41.3928,13502.0
2022-06-08 10:55:00,44.04,44.11,44.02,44.07,18923.0,41.3834,41.4492,41.3646,41.4116,18923.0
2022-06-08 11:00:00,44.07,44.08,44.02,44.05,8173.0,41.4116,41.421,41.3646,41.3928,8173.0
2022-06-08 11:05:00,44.05,44.09,44.05,44.09,6072.0,41.3928,41.4304,41.3928,41.4304,6072.0
2022-06-08 11:10:00,44.09,44.17,44.09,44.16,37746.0,41.4304,41.5056,41.4304,41.4962,37746.0
2022-06-08 11:15:00,44.16,44.16,44.06,44.12,23631.0,41.4962,41.4962,41.4022,41.4586,23631.0
2022-06-08 11:20:00,44.09,44.19,44.09,44.14,24732.0,41.4304,41.5243,41.4304,41.4774,24732.0
2022-06-08 11:25:00,44.14,44.16,44.09,44.1,34452.0,41.4774,41.4962,41.4304,41.4398,34452.0
2022-06-08 11:30:00,44.09,44.22,44.09,44.19,23666.0,41.4304,41.5525,41.4304,41.5243,23666.0
2022-06-08 11:35:00,44.18,44.23,44.14,44.15,25817.0,41.5149,41.5619,41.4774,41.4868,25817.0
2022-06-08 11:40:00,44.15,44.17,44.02,44.02,18900.0,41.4868,41.5056,41.3646,41.3646,18900.0
2022-06-08 11:45:00,44.03,44.12,44.03,44.09,31313.0,41.374,41.4586,41.374,41.4304,31313.0
2022-06-08 11:50:00,44.09,44.13,44.08,44.1,14826.0,41.4304,41.468,41.421,41.4398,14826.0
2022-06-08 11:55:00,44.09,44.11,44.05,44.07,7341.0,41.4304,41.4492,41.3928,41.4116,7341.0
2022-06-08 12:00:00,44.06,44.12,44.06,44.07,14704.0,41.4022,41.4586,41.4022,41.4116,14704.0
2022-06-08 12:05:00,44.08,44.08,43.99,44.02,38048.0,41.421,41.421,41.3364,41.3646,38048.0
2022-06-08 12:10:00,44.04,44.07,44.01,44.07,25138.0,41.3834,41.4116,41.3552,41.4116,25138.0
2022-06-08 12:15:00,44.08,44.1,44.04,44.1,14114.0,41.421,41.4398,41.3834,41.4398,14114.0
2022-06-08 12:20:00,44.11,44.12,43.99,44.03,34631.0,41.4492,41.4586,41.3364,41.374,34631.0
2022-06-08 12:25:00,44.03,44.03,43.91,43.98,51102.0,41.374,41.374,41.2612,41.327,51102.0
2022-06-08 12:30:00,43.97,43.97,43.83,43.88,17894.0,41.3176,41.3176,41.1861,41.233,17894.0
2022-06-08 12:35:00,43.87,43.89,43.71,43.73,49521.0,41.2236,41.2424,41.0733,41.0921,49521.0
2022-06-08 12:40:00,43.73,43.8,43.64,43.65,24978.0,41.0921,41.1579,41.0075,41.0169,24978.0
2022-06-08 12:45:00,43.64,43.76,43.6,43.74,37378.0,41.0075,41.1203,40.9699,41.1015,37378.0
2022-06-08 12:50:00,43.73,43.77,43.71,43.73,13480.0,41.0921,41.1297,41.0733,41.0921,13480.0
2022-06-08 12:55:00,43.73,43.75,43.7,43.73,6156.0,41.0921,41.1109,41.0639,41.0921,6156.0
2022-06-08 13:00:00,43.74,43.74,43.64,43.66,12438.0,41.1015,41.1015,41.0075,41.0263,12438.0
2022-06-08 13:05:00,43.67,43.7,43.65,43.67,6633.0,41.0357,41.0639,41.0169,41.0357,6633.0
2022-06-08 13:10:00,43.68,43.71,43.64,43.71,14437.0,41.0451,41.0733,41.0075,41.0733,14437.0
2022-06-08 13:15:00,43.69,43.75,43.66,43.74,8416.0,41.0545,41.1109,41.0263,41.1015,8416.0
2022-06-08 13:20:00,43.72,43.72,43.61,43.61,11611.0,41.0827,41.0827,40.9793,40.9793,11611.0
2022-06-08 13:25:00,43.62,43.64,43.56,43.57,29263.0,40.9887,41.0075,40.9323,40.9417,29263.0
2022-06-08 13:30:00,43.56,43.58,43.52,43.55,22882.0,40.9323,40.9511,40.8948,40.923,22882.0
2022-06-08 13:35:00,43.54,43.54,43.44,43.47,76913.0,40.9136,40.9136,40.8196,40.8478,76913.0
2022-06-08 13:40:00,43.48,43.52,43.41,43.49,294157.0,40.8572,40.8948,40.7914,40.8666,294157.0
2022-06-08 13:45:00,43.49,43.58,43.47,43.53,94545.0,40.8666,40.9511,40.8478,40.9042,94545.0
2022-06-08 13:50:00,43.54,43.56,43.42,43.5,113066.0,40.9136,40.9323,40.8008,40.876,113066.0
2022-06-08 13:55:00,43.48,43.5,43.46,43.47,19729.0,40.8572,40.876,40.8384,40.8478,19729.0
2022-06-08 14:00:00,43.47,43.54,43.47,43.51,37702.0,40.8478,40.9136,40.8478,40.8854,37702.0
2022-06-08 14:05:00,43.52,43.54,43.47,43.49,17945.0,40.8948,40.9136,40.8478,40.8666,17945.0
2022-06-08 14:10:00,43.49,43.53,43.46,43.51,14648.0,40.8666,40.9042,40.8384,40.8854,14648.0
2022-06-08 14:15:00,43.51,43.54,43.44,43.44,13870.0,40.8854,40.9136,40.8196,40.8196,13870.0
2022-06-08 14:20:00,43.44,43.51,43.43,43.5,17992.0,40.8196,40.8854,40.8102,40.876,17992.0
2022-06-08 14:25:00,43.5,43.52,43.4,43.48,27097.0,40.876,40.8948,40.782,40.8572,27097.0
2022-06-08 14:30:00,43.46,43.48,43.36,43.36,15678.0,40.8384,40.8572,40.7444,40.7444,15678.0
2022-06-08 14:35:00,43.36,43.38,43.33,43.36,20848.0,40.7444,40.7632,40.7162,40.7444,20848.0
2022-06-08 14:40:00,43.37,43.43,43.34,43.41,28748.0,40.7538,40.8102,40.7256,40.7914,28748.0
2022-06-08 14:45:00,43.41,43.44,43.37,43.4,21316.0,40.7914,40.8196,40.7538,40.782,21316.0
2022-06-08 14:50:00,43.39,43.4,43.31,43.32,24151.0,40.7726,40.782,40.6974,40.7068,24151.0
2022-06-08 14:55:00,43.32,43.33,43.27,43.27,15628.0,40.7068,40.7162,40.6598,40.6598,15628.0
2022-06-08 15:00:00,43.27,43.28,43.21,43.26,54350.0,40.6598,40.6692,40.6035,40.6504,54350.0
2022-06-08 15:05:00,43.26,43.29,43.23,43.26,23574.0,40.6504,40.6786,40.6223,40.6504,23574.0
2022-06-08 15:10:00,43.26,43.32,43.25,43.32,36388.0,40.6504,40.7068,40.641,40.7068,36388.0
2022-06-08 15:15:00,43.32,43.32,43.24,43.26,32824.0,40.7068,40.7068,40.6317,40.6504,32824.0
2022-06-08 15:20:00,43.27,43.31,43.25,43.28,36222.0,40.6598,40.6974,40.641,40.6692,36222.0
2022-06-08 15:25:00,43.28,43.3,43.26,43.28,26035.0,40.6692,40.688,40.6504,40.6692,26035.0
2022-06-08 15:30:00,43.29,43.36,43.26,43.35,42200.0,40.6786,40.7444,40.6504,40.735,42200.0
2022-06-08 15:35:00,43.35,43.5,43.35,43.5,114408.0,40.735,40.876,40.735,40.876,114408.0
2022-06-08 15:40:00,43.49,43.5,43.4,43.43,63932.0,40.8666,40.876,40.782,40.8102,63932.0
2022-06-08 15:45:00,43.44,43.45,43.27,43.29,111040.0,40.8196,40.829,40.6598,40.6786,111040.0
2022-06-08 15:50:00,43.3,43.36,43.25,43.36,154951.0,40.688,40.7444,40.641,40.7444,154951.0
2022-06-08 15:55:00,43.36,43.41,43.35,43.37,187825.0,40.7444,40.7914,40.735,40.7538,187825.0
2022-06-09 09:30:00,43.2,43.34,42.99,43.3,93018.0,40.5941,40.7256,40.3967,40.688,93018.0
2022-06-09 09:35:00,43.32,43.32,42.98,42.98,37584.0,40.7068,40.7068,40.3873,40.3873,37584.0
2022-06-09 09:40:00,43.01,43.07,42.86,42.97,28188.0,40.4155,40.4719,40.2746,40.3779,28188.0
2022-06-09 09:45:00,42.96,43.05,42.91,42.95,33413.0,40.3685,40.4531,40.3216,40.3591,33413.0
2022-06-09 09:50:00,42.97,43.03,42.78,42.82,33800.0,40.3779,40.4343,40.1994,40.237,33800.0
2022-06-09 09:55:00,42.82,42.91,42.82,42.85,51543.0,40.237,40.3216,40.237,40.2652,51543.0
2022-06-09 10:00:00,42.85,42.98,42.84,42.95,79772.0,40.2652,40.3873,40.2558,40.3591,79772.0
2022-06-09 10:05:00,42.94,42.95,42.58,42.58,89480.0,40.3497,40.3591,40.0115,40.0115,89480.0
2022-06-09 10:10:00,42.58,42.61,42.45,42.53,44639.0,40.0115,40.0397,39.8893,39.9645,44639.0
2022-06-09 10:15:00,42.54,42.65,42.53,42.64,27660.0,39.9739,40.0772,39.9645,40.0678,27660.0
2022-06-09 10:20:00,42.66,42.74,42.63,42.74,33982.0,40.0866,40.1618,40.0584,40.1618,33982.0
2022-06-09 10:25:00,42.75,42.77,42.65,42.68,152731.0,40.1712,40.19,40.0772,40.1054,152731.0
2022-06-09 10:30:00,42.69,42.85,42.69,42.84,31377.0,40.1148,40.2652,40.1148,40.2558,31377.0
2022-06-09 10:35:00,42.87,42.88,42.75,42.76,13720.0,40.284,40.2934,40.1712,40.1806,13720.0
2022-06-09 10:40:00,42.77,42.79,42.54,42.57,28327.0,40.19,40.2088,39.9739,40.0021,28327.0
2022-06-09 10:45:00,42.57,42.58,42.46,42.46,24922.0,40.0021,40.0115,39.8987,39.8987,24922.0
2022-06-09 10:50:00,42.45,42.46,42.36,42.39,22998.0,39.8893,39.8987,39.8047,39.8329,22998.0
2022-06-09 10:55:00,42.4,42.45,42.37,42.43,9302.0,39.8423,39.8893,39.8141,39.8705,9302.0
2022-06-09 11:00:00,42.41,42.43,42.37,42.41,15082.0,39.8517,39.8705,39.8141,39.8517,15082.0
2022-06-09 11:05:00,42.4,42.46,42.3,42.37,155886.0,39.8423,39.8987,39.7484,39.8141,155886.0
2022-06-09 11:10:00,42.36,42.5,42.35,42.49,18178.0,39.8047,39.9363,39.7953,39.9269,18178.0
2022-06-09 11:15:00,42.48,42.59,42.46,42.57,19497.0,39.9175,40.0209,39.8987,40.0021,19497.0
2022-06-09 11:20:00,42.55,42.72,42.55,42.72,23156.0,39.9833,40.143,39.9833,40.143,23156.0
2022-06-09 11:25:00,42.73,42.79,42.65,42.65,27488.0,40.1524,40.2088,40.0772,40.0772,27488.0
2022-06-09 11:30:00,42.66,42.84,42.66,42.8,21822.0,40.0866,40.2558,40.0866,40.2182,21822.0
2022-06-09 11:35:00,42.81,42.91,42.78,42.9,31771.0,40.2276,40.3216,40.1994,40.3122,31771.0
2022-06-09 11:40:00,42.91,43.03,42.88,42.96,16821.0,40.3216,40.4343,40.2934,40.3685,16821.0
2022-06-09 11:45:00,42.95,42.96,42.77,42.79,12676.0,40.3591,40.3685,40.19,40.2088,12676.0
2022-06-09 11:50:00,42.79,42.86,42.74,42.86,14910.0,40.2088,40.2746,40.1618,40.2746,14910.0
2022-06-09 11:55:00,42.87,42.9,42.81,42.88,9130.0,40.284,40.3122,40.2276,40.2934,9130.0
2022-06-09 12:00:00,42.87,42.9,42.79,42.83,10997.0,40.284,40.3122,40.2088,40.2464,10997.0
2022-06-09 12:05:00,42.83,42.93,42.79,42.88,34557.0,40.2464,40.3404,40.2088,40.2934,34557.0
2022-06-09 12:10:00,42.88,42.9,42.81,42.89,63409.0,40.2934,40.3122,40.2276,40.3028,63409.0
2022-06-09 12:15:00,42.88,42.91,42.84,42.86,27484.0,40.2934,40.3216,40.2558,40.2746,27484.0
2022-06-09 12:20:00,42.88,42.95,42.85,42.94,22913.0,40.2934,40.3591,40.2652,40.3497,22913.0
2022-06-09 12:25:00,42.94,43.03,42.93,42.99,17958.0,40.3497,40.4343,40.3404,40.3967,17958.0
2022-06-09 12:30:00,43.01,43.01,42.94,42.95,40338.0,40.4155,40.4155,40.3497,40.3591,40338.0
2022-06-09 12:35:00,42.95,42.99,42.9,42.91,38245.0,40.3591,40.3967,40.3122,40.3216,38245.0
2022-06-09 12:40:00,42.91,42.95,42.84,42.9,13670.0,40.3216,40.3591,40.2558,40.3122,13670.0
2022-06-09 12:45:00,42.9,42.9,42.79,42.82,15290.0,40.3122,40.3122,40.2088,40.237,15290.0
2022-06-09 12:50:00,42.82,42.85,42.8,42.8,11432.0,40.237,40.2652,40.2182,40.2182,11432.0
2022-06-09 12:55:00,42.84,42.91,42.8,42.91,9620.0,40.2558,40.3216,40.2182,40.3216,9620.0
2022-06-09 13:00:00,42.91,42.97,42.91,42.91,7037.0,40.3216,40.3779,40.3216,40.3216,7037.0
2022-06-09 13:05:00,42.93,42.98,42.92,42.94,19649.0,40.3404,40.3873,40.331,40.3497,19649.0
2022-06-09 13:10:00,42.95,42.97,42.91,42.92,6831.0,40.3591,40.3779,40.3216,40.331,6831.0
2022-06-09 13:15:00,42.92,42.93,42.88,42.93,10307.0,40.331,40.3404,40.2934,40.3404,10307.0
2022-06-09 13:20:00,42.92,42.92,42.84,42.87,10852.0,40.331,40.331,40.2558,40.284,10852.0
2022-06-09 13:25:00,42.86,42.89,42.81,42.85,17835.0,40.2746,40.3028,40.2276,40.2652,17835.0
2022-06-09 13:30:00,42.83,42.84,42.79,42.84,9990.0,40.2464,40.2558,40.2088,40.2558,9990.0
2022-06-09 13:35:00,42.83,42.85,42.8,42.84,18855.0,40.2464,40.2652,40.2182,40.2558,18855.0
2022-06-09 13:40:00,42.83,42.85,42.77,42.8,20978.0,40.2464,40.2652,40.19,40.2182,20978.0
2022-06-09 13:45:00,42.8,42.84,42.79,42.81,18429.0,40.2182,40.2558,40.2088,40.2276,18429.0
2022-06-09 13:50:00,42.81,42.83,42.79,42.83,10122.0,40.2276,40.2464,40.2088,40.2464,10122.0
2022-06-09 13:55:00,42.82,42.88,42.81,42.87,11433.0,40.237,40.2934,40.2276,40.284,11433.0
2022-06-09 14:00:00,42.86,42.92,42.83,42.85,9971.0,40.2746,40.331,40.2464,40.2652,9971.0
2022-06-09 14:05:00,42.85,42.86,42.8,42.81,32241.0,40.2652,40.2746,40.2182,40.2276,32241.0
2022-06-09 14:10:00,42.82,42.88,42.8,42.86,11528.0,40.237,40.2934,40.2182,40.2746,11528.0
2022-06-09 14:15:00,42.86,42.86,42.82,42.84,23517.0,40.2746,40.2746,40.237,40.2558,23517.0
2022-06-09 14:20:00,42.84,42.89,42.79,42.83,16413.0,40.2558,40.3028,40.2088,40.2464,16413.0
2022-06-09 14:25:00,42.83,42.9,42.79,42.85,20395.0,40.2464,40.3122,40.2088,40.2652,20395.0
2022-06-09 14:30:00,42.84,42.84,42.79,42.8,17980.0,40.2558,40.2558,40.2088,40.2182,17980.0
2022-06-09 14:35:00,42.8,42.82,42.66,42.68,62854.0,40.2182,40.237,40.0866,40.1054,62854.0
2022-06-09 14:40:00,42.68,42.69,42.57,42.6,73610.0,40.1054,40.1148,40.0021,40.0303,73610.0
2022-06-09 14:45:00,42.61,42.63,42.58,42.62,46732.0,40.0397,40.0584,40.0115,40.0491,46732.0
2022-06-09 14:50:00,42.6,42.62,42.53,42.55,59092.0,40.0303,40.0491,39.9645,39.9833,59092.0
2022-06-09 14:55:00,42.55,42.62,42.5,42.56,37398.0,39.9833,40.0491,39.9363,39.9927,37398.0
2022-06-09 15:00:00,42.56,42.57,42.5,42.52,43044.0,39.9927,40.0021,39.9363,39.9551,43044.0
2022-06-09 15:05:00,42.52,42.57,42.52,42.54,32174.0,39.9551,40.0021,39.9551,39.9739,32174.0
2022-06-09 15:10:00,42.54,42.55,42.46,42.46,42021.0,39.9739,39.9833,39.8987,39.8987,42021.0
2022-06-09 15:15:00,42.46,42.46,42.4,42.41,27657.0,39.8987,39.8987,39.8423,39.8517,27657.0
2022-06-09 15:20:00,42.41,42.42,42.32,42.34,22889.0,39.8517,39.8611,39.7671,39.7859,22889.0
2022-06-09 15:25:00,42.34,42.34,42.17,42.18,48138.0,39.7859,39.7859,39.6262,39.6356,48138.0
2022-06-09 15:30:00,42.16,42.2,42.13,42.15,59038.0,39.6168,39.6544,39.5886,39.6074,59038.0
2022-06-09 15:35:00,42.15,42.19,42.13,42.15,79221.0,39.6074,39.645,39.5886,39.6074,79221.0
2022-06-09 15:40:00,42.15,42.15,42.08,42.09,77438.0,39.6074,39.6074,39.5416,39.551,77438.0
2022-06-09 15:45:00,42.09,42.1,42.01,42.06,87257.0,39.551,39.5604,39.4758,39.5228,87257.0
2022-06-09 15:50:00,42.07,42.17,42.02,42.14,144051.0,39.5322,39.6262,39.4852,39.598,144051.0
2022-06-09 15:55:00,42.13,42.16,42.01,42.02,308202.0,39.5886,39.6168,39.4758,39.4852,308202.0
2022-06-10 09:30:00,41.42,41.46,40.93,41.07,193818.0,38.9214,38.959,38.461,38.5926,193818.0
2022-06-10 09:35:00,41.12,41.98,41.07,41.94,85206.0,38.6395,39.4477,38.5926,39.4101,85206.0
2022-06-10 09:40:00,41.94,42.09,41.65,41.89,73482.0,39.4101,39.551,39.1376,39.3631,73482.0
2022-06-10 09:45:00,41.91,41.97,41.24,41.24,84161.0,39.3819,39.4383,38.7523,38.7523,84161.0
2022-06-10 09:50:00,41.26,41.36,41.13,41.2,68636.0,38.7711,38.8651,38.6489,38.7147,68636.0
2022-06-10 09:55:00,41.23,41.27,40.92,40.94,61384.0,38.7429,38.7805,38.4516,38.4704,61384.0
2022-06-10 10:00:00,40.93,40.93,40.66,40.75,80574.0,38.461,38.461,38.2073,38.2919,80574.0
2022-06-10 10:05:00,40.76,40.79,40.38,40.43,119335.0,38.3013,38.3294,37.9442,37.9912,119335.0
2022-06-10 10:10:00,40.41,40.59,40.41,40.49,95713.0,37.9724,38.1415,37.9724,38.0475,95713.0
2022-06-10 10:15:00,40.44,40.56,40.43,40.55,41905.0,38.0006,38.1133,37.9912,38.1039,41905.0
2022-06-10 10:20:00,40.53,40.53,40.35,40.42,59589.0,38.0851,38.0851,37.916,37.9818,59589.0
2022-06-10 10:25:00,40.41,40.5,40.34,40.34,52022.0,37.9724,38.0569,37.9066,37.9066,52022.0
2022-06-10 10:30:00,40.36,40.48,40.33,40.41,51217.0,37.9254,38.0381,37.8972,37.9724,51217.0
2022-06-10 10:35:00,40.41,40.53,40.39,40.44,37607.0,37.9724,38.0851,37.9536,38.0006,37607.0
2022-06-10 10:40:00,40.41,40.52,40.36,40.47,46422.0,37.9724,38.0757,37.9254,38.0287,46422.0
2022-06-10 10:45:00,40.48,40.53,40.41,40.41,85282.0,38.0381,38.0851,37.9724,37.9724,85282.0
2022-06-10 10:50:00,40.4,40.49,40.35,40.39,56026.0,37.963,38.0475,37.916,37.9536,56026.0
2022-06-10 10:55:00,40.39,40.42,40.19,40.2,85609.0,37.9536,37.9818,37.7656,37.775,85609.0
2022-06-10 11:00:00,40.19,40.19,39.93,40.01,151274.0,37.7656,37.7656,37.5213,37.5965,151274.0
2022-06-10 11:05:00,40.02,40.11,39.95,40.08,49225.0,37.6059,37.6905,37.5401,37.6623,49225.0
2022-06-10 11:10:00,40.08,40.24,40.07,40.2,66310.0,37.6623,37.8126,37.6529,37.775,66310.0
2022-06-10 11:15:00,40.2,40.2,40.08,40.16,81834.0,37.775,37.775,37.6623,37.7374,81834.0
2022-06-10 11:20:00,40.17,40.23,40.11,40.11,68097.0,37.7468,37.8032,37.6905,37.6905,68097.0
2022-06-10 11:25:00,40.12,40.15,40.03,40.14,71998.0,37.6999,37.728,37.6153,37.7187,71998.0
2022-06-10 11:30:00,40.15,40.16,40.08,40.13,31924.0,37.728,37.7374,37.6623,37.7093,31924.0
2022-06-10 11:35:00,40.13,40.16,40.07,40.07,43649.0,37.7093,37.7374,37.6529,37.6529,43649.0
2022-06-10 11:40:00,40.07,40.15,40.06,40.13,35323.0,37.6529,37.728,37.6435,37.7093,35323.0
2022-06-10 11:45:00,40.13,40.21,40.09,40.15,57082.0,37.7093,37.7844,37.6717,37.728,57082.0
2022-06-10 11:50:00,40.15,40.22,40.12,40.21,32868.0,37.728,37.7938,37.6999,37.7844,32868.0
2022-06-10 11:55:00,40.21,40.34,40.19,40.33,26844.0,37.7844,37.9066,37.7656,37.8972,26844.0
2022-06-10 12:00:00,40.31,40.37,40.31,40.36,35799.0,37.8784,37.9348,37.8784,37.9254,35799.0
2022-06-10 12:05:00,40.34,40.43,40.34,40.41,96332.0,37.9066,37.9912,37.9066,37.9724,96332.0
2022-06-10 12:10:00,40.42,40.44,40.38,40.41,198373.0,37.9818,38.0006,37.9442,37.9724,198373.0
2022-06-10 12:15:00,40.4,40.42,40.34,40.37,137180.0,37.963,37.9818,37.9066,37.9348,137180.0
2022-06-10 12:20:00,40.35,40.4,40.23,40.24,43202.0,37.916,37.963,37.8032,37.8126,43202.0
2022-06-10 12:25:00,40.24,40.26,40.18,40.23,48973.0,37.8126,37.8314,37.7562,37.8032,48973.0
2022-06-10 12:30:00,40.23,40.39,40.23,40.39,46609.0,37.8032,37.9536,37.8032,37.9536,46609.0
2022-06-10 12:35:00,40.38,40.41,40.34,40.37,39005.0,37.9442,37.9724,37.9066,37.9348,39005.0
2022-06-10 12:40:00,40.38,40.47,40.36,40.45,39880.0,37.9442,38.0287,37.9254,38.01,39880.0
2022-06-10 12:45:00,40.45,40.54,40.43,40.48,50045.0,38.01,38.0945,37.9912,38.0381,50045.0
2022-06-10 12:50:00,40.48,40.49,40.41,40.45,46204.0,38.0381,38.0475,37.9724,38.01,46204.0
2022-06-10 12:55:00,40.44,40.48,40.4,40.47,49302.0,38.0006,38.0381,37.963,38.0287,49302.0
2022-06-10 13:00:00,40.48,40.49,40.4,40.47,57874.0,38.0381,38.0475,37.963,38.0287,57874.0
2022-06-10 13:05:00,40.46,40.61,40.45,40.61,70008.0,38.0193,38.1603,38.01,38.1603,70008.0
2022-06-10 13:10:00,40.61,40.64,40.52,40.56,30887.0,38.1603,38.1885,38.0757,38.1133,30887.0
2022-06-10 13:15:00,40.56,40.64,40.53,40.61,30185.0,38.1133,38.1885,38.0851,38.1603,30185.0
2022-06-10 13:20:00,40.61,40.75,40.6,40.71,42130.0,38.1603,38.2919,38.1509,38.2543,42130.0
2022-06-10 13:25:00,40.7,40.72,40.65,40.68,31733.0,38.2449,38.2637,38.1979,38.2261,31733.0
2022-06-10 13:30:00,40.69,40.69,40.6,40.65,46125.0,38.2355,38.2355,38.1509,38.1979,46125.0
2022-06-10 13:35:00,40.66,40.7,40.65,40.67,47185.0,38.2073,38.2449,38.1979,38.2167,47185.0
2022-06-10 13:40:00,40.68,40.68,40.59,40.59,24536.0,38.2261,38.2261,38.1415,38.1415,24536.0
2022-06-10 13:45:00,40.57,40.7,40.57,40.69,31944.0,38.1227,38.2449,38.1227,38.2355,31944.0
2022-06-10 13:50:00,40.7,40.74,40.65,40.65,36765.0,38.2449,38.2825,38.1979,38.1979,36765.0
2022-06-10 13:55:00,40.65,40.66,40.57,40.61,23864.0,38.1979,38.2073,38.1227,38.1603,23864.0
2022-06-10 14:00:00,40.61,40.61,40.48,40.48,25160.0,38.1603,38.1603,38.0381,38.0381,25160.0
2022-06-10 14:05:00,40.48,40.58,40.48,40.56,27030.0,38.0381,38.1321,38.0381,38.1133,27030.0
2022-06-10 14:10:00,40.56,40.57,40.46,40.49,28143.0,38.1133,38.1227,38.0193,38.0475,28143.0
2022-06-10 14:15:00,40.49,40.54,40.46,40.48,23072.0,38.0475,38.0945,38.0193,38.0381,23072.0
2022-06-10 14:20:00,40.48,40.52,40.45,40.5,21995.0,38.0381,38.0757,38.01,38.0569,21995.0
2022-06-10 14:25:00,40.51,40.54,40.36,40.41,32141.0,38.0663,38.0945,37.9254,37.9724,32141.0
2022-06-10 14:30:00,40.4,40.47,40.4,40.43,53719.0,37.963,38.0287,37.963,37.9912,53719.0
2022-06-10 14:35:00,40.42,40.45,40.34,40.34,23399.0,37.9818,38.01,37.9066,37.9066,23399.0
2022-06-10 14:40:00,40.34,40.35,40.29,40.34,21241.0,37.9066,37.916,37.8596,37.9066,21241.0
2022-06-10 14:45:00,40.34,40.47,40.34,40.46,69762.0,37.9066,38.0287,37.9066,38.0193,69762.0
2022-06-10 14:50:00,40.46,40.5,40.41,40.5,39798.0,38.0193,38.0569,37.9724,38.0569,39798.0
2022-06-10 14:55:00,40.51,40.57,40.47,40.57,49086.0,38.0663,38.1227,38.0287,38.1227,49086.0
2022-06-10 15:00:00,40.55,40.62,40.49,40.53,41545.0,38.1039,38.1697,38.0475,38.0851,41545.0
2022-06-10 15:05:00,40.54,40.54,40.44,40.47,45366.0,38.0945,38.0945,38.0006,38.0287,45366.0
2022-06-10 15:10:00,40.47,40.52,40.45,40.47,28094.0,38.0287,38.0757,38.01,38.0287,28094.0
2022-06-10 15:15:00,40.47,40.59,40.45,40.54,44676.0,38.0287,38.1415,38.01,38.0945,44676.0
2022-06-10 15:20:00,40.55,40.55,40.39,40.48,50548.0,38.1039,38.1039,37.9536,38.0381,50548.0
2022-06-10 15:25:00,40.48,40.57,40.46,40.46,62921.0,38.0381,38.1227,38.0193,38.0193,62921.0
2022-06-10 15:30:00,40.45,40.55,40.38,40.43,160089.0,38.01,38.1039,37.9442,37.9912,160089.0
2022-06-10 15:35:00,40.41,40.51,40.39,40.45,89196.0,37.9724,38.0663,37.9536,38.01,89196.0
2022-06-10 15:40:00,40.45,40.47,40.28,40.3,117710.0,38.01,38.0287,37.8502,37.869,117710.0
2022-06-10 15:45:00,40.3,40.32,40.24,40.27,223081.0,37.869,37.8878,37.8126,37.8408,223081.0
2022-06-10 15:50:00,40.28,40.36,40.14,40.17,324434.0,37.8502,37.9254,37.7187,37.7468,324434.0
2022-06-10 15:55:00,40.18,40.23,40.1,40.12,416198.0,37.7562,37.8032,37.6811,37.6999,416198.0
2022-06-13 09:30:00,39.0,39.2,38.95,39.2,226485.0,36.6474,36.8354,36.6004,36.8354,226485.0
2022-06-13 09:35:00,39.18,39.26,38.9,38.91,78634.0,36.8166,36.8917,36.5535,36.5628,78634.0
2022-06-13 09:40:00,38.91,39.04,38.73,38.91,52515.0,36.5628,36.685,36.3937,36.5628,52515.0
2022-06-13 09:45:00,38.85,38.92,38.69,38.71,59440.0,36.5065,36.5722,36.3561,36.3749,59440.0
2022-06-13 09:50:00,38.71,38.78,38.44,38.58,81629.0,36.3749,36.4407,36.1212,36.2528,81629.0
2022-06-13 09:55:00,38.56,38.61,38.37,38.38,43606.0,36.234,36.2809,36.0554,36.0648,43606.0
2022-06-13 10:00:00,38.38,38.7,38.38,38.62,53103.0,36.0648,36.3655,36.0648,36.2903,53103.0
2022-06-13 10:05:00,38.62,38.83,38.6,38.67,43256.0,36.2903,36.4877,36.2715,36.3373,43256.0
2022-06-13 10:10:00,38.65,38.7,38.46,38.49,67984.0,36.3185,36.3655,36.14,36.1682,67984.0
2022-06-13 10:15:00,38.48,38.5,38.3,38.34,50285.0,36.1588,36.1776,35.9896,36.0272,50285.0
2022-06-13 10:20:00,38.33,38.38,38.21,38.22,40596.0,36.0178,36.0648,35.9051,35.9145,40596.0
2022-06-13 10:25:00,38.21,38.29,38.15,38.19,40856.0,35.9051,35.9802,35.8487,35.8863,40856.0
2022-06-13 10:30:00,38.16,38.23,38.06,38.13,52490.0,35.8581,35.9239,35.7641,35.8299,52490.0
2022-06-13 10:35:00,38.14,38.2,38.11,38.12,35160.0,35.8393,35.8957,35.8111,35.8205,35160.0
2022-06-13 10:40:00,38.11,38.16,37.98,38.1,88265.0,35.8111,35.8581,35.6889,35.8017,88265.0
2022-06-13 10:45:00,38.11,38.12,38.04,38.1,217504.0,35.8111,35.8205,35.7453,35.8017,217504.0
2022-06-13 10:50:00,38.09,38.18,37.95,38.17,117505.0,35.7923,35.8769,35.6608,35.8675,117505.0
2022-06-13 10:55:00,38.17,38.2,38.09,38.09,51187.0,35.8675,35.8957,35.7923,35.7923,51187.0
2022-06-13 11:00:00,38.1,38.17,38.06,38.09,38893.0,35.8017,35.8675,35.7641,35.7923,38893.0
2022-06-13 11:05:00,38.08,38.15,38.04,38.1,55501.0,35.7829,35.8487,35.7453,35.8017,55501.0
2022-06-13 11:10:00,38.1,38.19,38.06,38.07,85114.0,35.8017,35.8863,35.7641,35.7735,85114.0
2022-06-13 11:15:00,38.07,38.29,38.07,38.29,48471.0,35.7735,35.9802,35.7735,35.9802,48471.0
2022-06-13 11:20:00,38.28,38.43,38.25,38.43,42832.0,35.9709,36.1118,35.9427,36.1118,42832.0
2022-06-13 11:25:00,38.45,38.45,38.25,38.26,31919.0,36.1306,36.1306,35.9427,35.9521,31919.0
2022-06-13 11:30:00,38.26,38.39,38.21,38.39,100050.0,35.9521,36.0742,35.9051,36.0742,100050.0
2022-06-13 11:35:00,38.4,38.49,38.37,38.48,34926.0,36.0836,36.1682,36.0554,36.1588,34926.0
2022-06-13 11:40:00,38.5,38.65,38.49,38.63,81281.0,36.1776,36.3185,36.1682,36.2997,81281.0
2022-06-13 11:45:00,38.62,38.68,38.53,38.68,63843.0,36.2903,36.3467,36.2058,36.3467,63843.0
2022-06-13 11:50:00,38.66,38.72,38.43,38.45,44283.0,36.3279,36.3843,36.1118,36.1306,44283.0
2022-06-13 11:55:00,38.45,38.54,38.43,38.54,24696.0,36.1306,36.2152,36.1118,36.2152,24696.0
2022-06-13 12:00:00,38.54,38.58,38.44,38.44,27385.0,36.2152,36.2528,36.1212,36.1212,27385.0
2022-06-13 12:05:00,38.44,38.53,38.41,38.45,25042.0,36.1212,36.2058,36.093,36.1306,25042.0
2022-06-13 12:10:00,38.44,38.55,38.42,38.44,22496.0,36.1212,36.2246,36.1024,36.1212,22496.0
2022-06-13 12:15:00,38.45,38.53,38.41,38.47,35556.0,36.1306,36.2058,36.093,36.1494,35556.0
2022-06-13 12:20:00,38.47,38.51,38.35,38.36,34948.0,36.1494,36.187,36.0366,36.046,34948.0
2022-06-13 12:25:00,38.35,38.44,38.33,38.38,17217.0,36.0366,36.1212,36.0178,36.0648,17217.0
2022-06-13 12:30:00,38.36,38.65,38.33,38.63,24280.0,36.046,36.3185,36.0178,36.2997,24280.0
2022-06-13 12:35:00,38.62,38.73,38.58,38.7,18445.0,36.2903,36.3937,36.2528,36.3655,18445.0
2022-06-13 12:40:00,38.68,38.68,38.51,38.52,25351.0,36.3467,36.3467,36.187,36.1964,25351.0
2022-06-13 12:45:00,38.52,38.54,38.44,38.47,19732.0,36.1964,36.2152,36.1212,36.1494,19732.0
2022-06-13 12:50:00,38.47,38.49,38.39,38.4,18292.0,36.1494,36.1682,36.0742,36.0836,18292.0
2022-06-13 12:55:00,38.39,38.45,38.3,38.33,42993.0,36.0742,36.1306,35.9896,36.0178,42993.0
2022-06-13 13:00:00,38.34,38.34,38.24,38.26,31506.0,36.0272,36.0272,35.9333,35.9521,31506.0
2022-06-13 13:05:00,38.24,38.27,38.21,38.25,25656.0,35.9333,35.9615,35.9051,35.9427,25656.0
2022-06-13 13:10:00,38.24,38.26,38.2,38.24,16459.0,35.9333,35.9521,35.8957,35.9333,16459.0
2022-06-13 13:15:00,38.24,38.26,38.2,38.25,19359.0,35.9333,35.9521,35.8957,35.9427,19359.0
2022-06-13 13:20:00,38.24,38.26,38.18,38.2,29405.0,35.9333,35.9521,35.8769,35.8957,29405.0
2022-06-13 13:25:00,38.2,38.21,38.09,38.14,42316.0,35.8957,35.9051,35.7923,35.8393,42316.0
2022-06-13 13:30:00,38.13,38.19,38.09,38.09,28758.0,35.8299,35.8863,35.7923,35.7923,28758.0
2022-06-13 13:35:00,38.09,38.27,38.07,38.27,90532.0,35.7923,35.9615,35.7735,35.9615,90532.0
2022-06-13 13:40:00,38.26,38.34,38.21,38.33,42923.0,35.9521,36.0272,35.9051,36.0178,42923.0
2022-06-13 13:45:00,38.33,38.42,38.32,38.4,27110.0,36.0178,36.1024,36.0084,36.0836,27110.0
2022-06-13 13:50:00,38.4,38.41,38.27,38.29,26041.0,36.0836,36.093,35.9615,35.9802,26041.0
2022-06-13 13:55:00,38.3,38.39,38.3,38.34,25656.0,35.9896,36.0742,35.9896,36.0272,25656.0
2022-06-13 14:00:00,38.34,38.35,38.25,38.34,42441.0,36.0272,36.0366,35.9427,36.0272,42441.0
2022-06-13 14:05:00,38.34,38.35,38.18,38.19,35365.0,36.0272,36.0366,35.8769,35.8863,35365.0
2022-06-13 14:10:00,38.18,38.18,38.09,38.1,38847.0,35.8769,35.8769,35.7923,35.8017,38847.0
2022-06-13 14:15:00,38.1,38.15,38.09,38.13,33774.0,35.8017,35.8487,35.7923,35.8299,33774.0
2022-06-13 14:20:00,38.14,38.16,38.06,38.07,29615.0,35.8393,35.8581,35.7641,35.7735,29615.0
2022-06-13 14:25:00,38.06,38.13,38.06,38.08,20816.0,35.7641,35.8299,35.7641,35.7829,20816.0
2022-06-13 14:30:00,38.08,38.08,37.96,38.01,89130.0,35.7829,35.7829,35.6702,35.7171,89130.0
2022-06-13 14:35:00,38.02,38.11,38.01,38.08,43091.0,35.7265,35.8111,35.7171,35.7829,43091.0
2022-06-13 14:40:00,38.08,38.18,38.06,38.11,36539.0,35.7829,35.8769,35.7641,35.8111,36539.0
2022-06-13 14:45:00,38.11,38.15,38.07,38.07,46075.0,35.8111,35.8487,35.7735,35.7735,46075.0
2022-06-13 14:50:00,38.07,38.08,37.99,38.04,46511.0,35.7735,35.7829,35.6983,35.7453,46511.0
2022-06-13 14:55:00,38.03,38.03,37.91,37.93,64223.0,35.7359,35.7359,35.6232,35.642,64223.0
2022-06-13 15:00:00,37.91,37.96,37.87,37.9,71902.0,35.6232,35.6702,35.5856,35.6138,71902.0
2022-06-13 15:05:00,37.89,37.92,37.78,37.84,83716.0,35.6044,35.6326,35.501,35.5574,83716.0
2022-06-13 15:10:00,37.84,37.89,37.78,37.8,41592.0,35.5574,35.6044,35.501,35.5198,41592.0
2022-06-13 15:15:00,37.8,37.97,37.72,37.79,101939.0,35.5198,35.6796,35.4446,35.5104,101939.0
2022-06-13 15:20:00,37.78,37.85,37.7,37.75,59799.0,35.501,35.5668,35.4258,35.4728,59799.0
2022-06-13 15:25:00,37.75,37.81,37.69,37.69,53443.0,35.4728,35.5292,35.4164,35.4164,53443.0
2022-06-13 15:30:00,37.7,37.75,37.63,37.7,109496.0,35.4258,35.4728,35.3601,35.4258,109496.0
2022-06-13 15:35:00,37.71,37.79,37.65,37.66,81730.0,35.4352,35.5104,35.3789,35.3883,81730.0
2022-06-13 15:40:00,37.66,37.7,37.6,37.68,99725.0,35.3883,35.4258,35.3319,35.407,99725.0
2022-06-13 15:45:00,37.67,37.69,37.52,37.56,242783.0,35.3976,35.4164,35.2567,35.2943,242783.0
2022-06-13 15:50:00,37.57,37.65,37.41,37.64,251453.0,35.3037,35.3789,35.1533,35.3695,251453.0
2022-06-13 15:55:00,37.64,37.7,37.57,37.63,395755.0,35.3695,35.4258,35.3037,35.3601,395755.0
2022-06-14 09:30:00,37.95,38.22,37.79,38.16,172496.0,35.6608,35.9145,35.5104,35.8581,172496.0
2022-06-14 09:35:00,38.14,38.14,37.88,37.93,49197.0,35.8393,35.8393,35.595,35.642,49197.0
2022-06-14 09:40:00,37.95,37.97,37.6,37.6,69506.0,35.6608,35.6796,35.3319,35.3319,69506.0
2022-06-14 09:45:00,37.59,37.73,37.51,37.57,117825.0,35.3225,35.454,35.2473,35.3037,117825.0
2022-06-14 09:50:00,37.57,37.77,37.36,37.77,85705.0,35.3037,35.4916,35.1063,35.4916,85705.0
2022-06-14 09:55:00,37.77,37.77,37.59,37.73,58816.0,35.4916,35.4916,35.3225,35.454,58816.0
2022-06-14 10:00:00,37.73,37.85,37.69,37.73,51114.0,35.454,35.5668,35.4164,35.454,51114.0
2022-06-14 10:05:00,37.7,37.71,37.44,37.44,70681.0,35.4258,35.4352,35.1815,35.1815,70681.0
2022-06-14 10:10:00,37.44,37.46,37.28,37.31,81051.0,35.1815,35.2003,35.0312,35.0594,81051.0
2022-06-14 10:15:00,37.3,37.35,37.13,37.13,47471.0,35.05,35.097,34.8902,34.8902,47471.0
2022-06-14 10:20:00,37.13,37.13,36.95,37.0,78556.0,34.8902,34.8902,34.7211,34.7681,78556.0
2022-06-14 10:25:00,36.98,37.0,36.81,36.84,120007.0,34.7493,34.7681,34.5895,34.6177,120007.0
2022-06-14 10:30:00,36.82,36.98,36.81,36.88,85196.0,34.5989,34.7493,34.5895,34.6553,85196.0
2022-06-14 10:35:00,36.87,36.91,36.72,36.72,70302.0,34.6459,34.6835,34.505,34.505,70302.0
2022-06-14 10:40:00,36.72,36.74,36.6,36.62,74189.0,34.505,34.5237,34.3922,34.411,74189.0
2022-06-14 10:45:00,36.61,36.77,36.61,36.75,69164.0,34.4016,34.5519,34.4016,34.5331,69164.0
2022-06-14 10:50:00,36.74,36.9,36.71,36.88,112904.0,34.5237,34.6741,34.4956,34.6553,112904.0
2022-06-14 10:55:00,36.88,36.93,36.81,36.88,87060.0,34.6553,34.7023,34.5895,34.6553,87060.0
2022-06-14 11:00:00,36.89,37.31,36.88,37.23,206395.0,34.6647,35.0594,34.6553,34.9842,206395.0
2022-06-14 11:05:00,37.23,37.24,37.06,37.1,54484.0,34.9842,34.9936,34.8244,34.862,54484.0
2022-06-14 11:10:00,37.09,37.1,37.03,37.06,22267.0,34.8526,34.862,34.7963,34.8244,22267.0
2022-06-14 11:15:00,37.07,37.13,36.92,36.94,105507.0,34.8338,34.8902,34.6929,34.7117,105507.0
2022-06-14 11:20:00,36.93,36.96,36.74,36.96,129068.0,34.7023,34.7305,34.5237,34.7305,129068.0
2022-06-14 11:25:00,36.97,37.05,36.84,36.85,80282.0,34.7399,34.815,34.6177,34.6271,80282.0
2022-06-14 11:30:00,36.84,36.84,36.74,36.78,75894.0,34.6177,34.6177,34.5237,34.5613,75894.0
2022-06-14 11:35:00,36.78,37.1,36.77,36.95,58829.0,34.5613,34.862,34.5519,34.7211,58829.0
2022-06-14 11:40:00,36.94,37.04,36.91,37.03,22077.0,34.7117,34.8057,34.6835,34.7963,22077.0
2022-06-14 11:45:00,37.04,37.11,36.99,37.03,41704.0,34.8057,34.8714,34.7587,34.7963,41704.0
2022-06-14 11:50:00,37.03,37.15,37.02,37.08,63466.0,34.7963,34.909,34.7869,34.8432,63466.0
2022-06-14 11:55:00,37.09,37.19,37.08,37.18,24096.0,34.8526,34.9466,34.8432,34.9372,24096.0
2022-06-14 12:00:00,37.17,37.17,37.06,37.07,40381.0,34.9278,34.9278,34.8244,34.8338,40381.0
2022-06-14 12:05:00,37.06,37.06,36.99,37.01,32442.0,34.8244,34.8244,34.7587,34.7775,32442.0
2022-06-14 12:10:00,37.01,37.04,36.91,36.91,36483.0,34.7775,34.8057,34.6835,34.6835,36483.0
2022-06-14 12:15:00,36.91,36.92,36.83,36.91,46958.0,34.6835,34.6929,34.6083,34.6835,46958.0
2022-06-14 12:20:00,36.92,36.98,36.81,36.87,33366.0,34.6929,34.7493,34.5895,34.6459,33366.0
2022-06-14 12:25:00,36.86,36.86,36.71,36.73,33615.0,34.6365,34.6365,34.4956,34.5144,33615.0
2022-06-14 12:30:00,36.73,36.73,36.65,36.7,48866.0,34.5144,34.5144,34.4392,34.4862,48866.0
2022-06-14 12:35:00,36.69,36.73,36.64,36.65,29019.0,34.4768,34.5144,34.4298,34.4392,29019.0
2022-06-14 12:40:00,36.65,36.67,36.6,36.62,30609.0,34.4392,34.458,34.3922,34.411,30609.0
2022-06-14 12:45:00,36.61,36.63,36.51,36.52,48364.0,34.4016,34.4204,34.3076,34.317,48364.0
2022-06-14 12:50:00,36.52,36.56,36.47,36.52,202797.0,34.317,34.3546,34.27,34.317,202797.0
2022-06-14 12:55:00,36.53,36.65,36.52,36.65,57048.0,34.3264,34.4392,34.317,34.4392,57048.0
2022-06-14 13:00:00,36.65,36.71,36.59,36.71,39911.0,34.4392,34.4956,34.3828,34.4956,39911.0
2022-06-14 13:05:00,36.7,36.84,36.67,36.82,30323.0,34.4862,34.6177,34.458,34.5989,30323.0
2022-06-14 13:10:00,36.8,36.84,36.69,36.72,39570.0,34.5801,34.6177,34.4768,34.505,39570.0
2022-06-14 13:15:00,36.73,36.99,36.73,36.97,29163.0,34.5144,34.7587,34.5144,34.7399,29163.0
2022-06-14 13:20:00,36.98,37.02,36.94,36.94,28545.0,34.7493,34.7869,34.7117,34.7117,28545.0
2022-06-14 13:25:00,36.95,36.95,36.89,36.9,51398.0,34.7211,34.7211,34.6647,34.6741,51398.0
2022-06-14 13:30:00,36.9,36.96,36.86,36.88,51998.0,34.6741,34.7305,34.6365,34.6553,51998.0
2022-06-14 13:35:00,36.88,36.9,36.77,36.78,75510.0,34.6553,34.6741,34.5519,34.5613,75510.0
2022-06-14 13:40:00,36.77,36.78,36.67,36.69,79149.0,34.5519,34.5613,34.458,34.4768,79149.0
2022-06-14 13:45:00,36.7,36.74,36.63,36.63,27249.0,34.4862,34.5237,34.4204,34.4204,27249.0
2022-06-14 13:50:00,36.62,36.69,36.58,36.68,28746.0,34.411,34.4768,34.3734,34.4674,28746.0
2022-06-14 13:55:00,36.68,36.75,36.66,36.75,45292.0,34.4674,34.5331,34.4486,34.5331,45292.0
2022-06-14 14:00:00,36.75,36.83,36.74,36.77,32661.0,34.5331,34.6083,34.5237,34.5519,32661.0
2022-06-14 14:05:00,36.76,36.88,36.75,36.84,30183.0,34.5425,34.6553,34.5331,34.6177,30183.0
2022-06-14 14:10:00,36.84,36.84,36.74,36.75,41109.0,34.6177,34.6177,34.5237,34.5331,41109.0
2022-06-14 14:15:00,36.75,36.85,36.73,36.84,60439.0,34.5331,34.6271,34.5144,34.6177,60439.0
2022-06-14 14:20:00,36.85,36.9,36.8,36.84,52983.0,34.6271,34.6741,34.5801,34.6177,52983.0
2022-06-14 14:25:00,36.83,36.85,36.76,36.82,68902.0,34.6083,34.6271,34.5425,34.5989,68902.0
2022-06-14 14:30:00,36.82,36.84,36.76,36.82,38483.0,34.5989,34.6177,34.5425,34.5989,38483.0
2022-06-14 14:35:00,36.82,36.86,36.79,36.8,37172.0,34.5989,34.6365,34.5707,34.5801,37172.0
2022-06-14 14:40:00,36.79,36.82,36.71,36.71,44487.0,34.5707,34.5989,34.4956,34.4956,44487.0
2022-06-14 14:45:00,36.72,36.76,36.65,36.68,65389.0,34.505,34.5425,34.4392,34.4674,65389.0
2022-06-14 14:50:00,36.68,36.74,36.66,36.68,42523.0,34.4674,34.5237,34.4486,34.4674,42523.0
2022-06-14 14:55:00,36.68,36.68,36.59,36.63,67951.0,34.4674,34.4674,34.3828,34.4204,67951.0
2022-06-14 15:00:00,36.63,36.72,36.6,36.7,56250.0,34.4204,34.505,34.3922,34.4862,56250.0
2022-06-14 15:05:00,36.7,36.71,36.56,36.57,35797.0,34.4862,34.4956,34.3546,34.364,35797.0
2022-06-14 15:10:00,36.57,36.6,36.51,36.51,36081.0,34.364,34.3922,34.3076,34.3076,36081.0
2022-06-14 15:15:00,36.51,36.52,36.45,36.5,93521.0,34.3076,34.317,34.2512,34.2982,93521.0
2022-06-14 15:20:00,36.5,36.66,36.46,36.58,96007.0,34.2982,34.4486,34.2606,34.3734,96007.0
2022-06-14 15:25:00,36.57,36.84,36.56,36.83,183711.0,34.364,34.6177,34.3546,34.6083,183711.0
2022-06-14 15:30:00,36.83,37.05,36.82,37.01,158283.0,34.6083,34.815,34.5989,34.7775,158283.0
2022-06-14 15:35:00,37.02,37.2,37.01,37.15,112872.0,34.7869,34.956,34.7775,34.909,112872.0
2022-06-14 15:40:00,37.16,37.27,37.07,37.17,119663.0,34.9184,35.0218,34.8338,34.9278,119663.0
2022-06-14 15:45:00,37.17,37.35,37.13,37.3,209292.0,34.9278,35.097,34.8902,35.05,209292.0
2022-06-14 15:50:00,37.31,37.32,37.1,37.14,213209.0,35.0594,35.0688,34.862,34.8996,213209.0
2022-06-14 15:55:00,37.14,37.25,37.09,37.23,352401.0,34.8996,35.003,34.8526,34.9842,352401.0
2022-06-15 09:30:00,37.67,37.84,37.48,37.72,135332.0,35.3976,35.5574,35.2191,35.4446,135332.0
2022-06-15 09:35:00,37.7,37.96,37.68,37.75,103606.0,35.4258,35.6702,35.407,35.4728,103606.0
2022-06-15 09:40:00,37.76,37.99,37.71,37.71,69814.0,35.4822,35.6983,35.4352,35.4352,69814.0
2022-06-15 09:45:00,37.73,37.81,37.62,37.71,83007.0,35.454,35.5292,35.3507,35.4352,83007.0
2022-06-15 09:50:00,37.73,38.05,37.73,38.02,51330.0,35.454,35.7547,35.454,35.7265,51330.0
2022-06-15 09:55:00,38.0,38.09,37.91,37.95,59107.0,35.7077,35.7923,35.6232,35.6608,59107.0
2022-06-15 10:00:00,37.93,38.05,37.86,37.86,46124.0,35.642,35.7547,35.5762,35.5762,46124.0
2022-06-15 10:05:00,37.84,38.05,37.82,37.99,147634.0,35.5574,35.7547,35.5386,35.6983,147634.0
2022-06-15 10:10:00,38.0,38.13,37.89,37.9,165040.0,35.7077,35.8299,35.6044,35.6138,165040.0
2022-06-15 10:15:00,37.9,38.0,37.84,37.88,82749.0,35.6138,35.7077,35.5574,35.595,82749.0
2022-06-15 10:20:00,37.88,37.89,37.64,37.69,53992.0,35.595,35.6044,35.3695,35.4164,53992.0
2022-06-15 10:25:00,37.68,37.7,37.57,37.65,47449.0,35.407,35.4258,35.3037,35.3789,47449.0
2022-06-15 10:30:00,37.66,37.72,37.51,37.64,63152.0,35.3883,35.4446,35.2473,35.3695,63152.0
2022-06-15 10:35:00,37.64,37.72,37.63,37.66,64973.0,35.3695,35.4446,35.3601,35.3883,64973.0
2022-06-15 10:40:00,37.66,37.71,37.58,37.61,34595.0,35.3883,35.4352,35.3131,35.3413,34595.0
2022-06-15 10:45:00,37.6,37.67,37.56,37.62,58569.0,35.3319,35.3976,35.2943,35.3507,58569.0
2022-06-15 10:50:00,37.63,37.7,37.54,37.59,69310.0,35.3601,35.4258,35.2755,35.3225,69310.0
2022-06-15 10:55:00,37.57,37.63,37.55,37.63,40471.0,35.3037,35.3601,35.2849,35.3601,40471.0
2022-06-15 11:00:00,37.63,37.68,37.56,37.61,106912.0,35.3601,35.407,35.2943,35.3413,106912.0
2022-06-15 11:05:00,37.63,37.74,37.59,37.7,28936.0,35.3601,35.4634,35.3225,35.4258,28936.0
2022-06-15 11:10:00,37.69,37.74,37.61,37.71,66300.0,35.4164,35.4634,35.3413,35.4352,66300.0
2022-06-15 11:15:00,37.7,37.76,37.6,37.69,64999.0,35.4258,35.4822,35.3319,35.4164,64999.0
2022-06-15 11:20:00,37.68,37.73,37.55,37.66,43476.0,35.407,35.454,35.2849,35.3883,43476.0
2022-06-15 11:25:00,37.66,37.69,37.62,37.66,86875.0,35.3883,35.4164,35.3507,35.3883,86875.0
2022-06-15 11:30:00,37.66,37.75,37.64,37.68,37695.0,35.3883,35.4728,35.3695,35.407,37695.0
2022-06-15 11:35:00,37.68,37.73,37.63,37.7,27147.0,35.407,35.454,35.3601,35.4258,27147.0
2022-06-15 11:40:00,37.69,37.77,37.67,37.68,24761.0,35.4164,35.4916,35.3976,35.407,24761.0
2022-06-15 11:45:00,37.68,37.75,37.68,37.73,31179.0,35.407,35.4728,35.407,35.454,31179.0
2022-06-15 11:50:00,37.72,37.74,37.68,37.73,24354.0,35.4446,35.4634,35.407,35.454,24354.0
2022-06-15 11:55:00,37.72,37.75,37.64,37.65,34959.0,35.4446,35.4728,35.3695,35.3789,34959.0
2022-06-15 12:00:00,37.64,37.71,37.61,37.63,28963.0,35.3695,35.4352,35.3413,35.3601,28963.0
2022-06-15 12:05:00,37.63,37.67,37.61,37.64,25038.0,35.3601,35.3976,35.3413,35.3695,25038.0
2022-06-15 12:10:00,37.64,37.68,37.63,37.66,44605.0,35.3695,35.407,35.3601,35.3883,44605.0
2022-06-15 12:15:00,37.66,37.69,37.63,37.66,24440.0,35.3883,35.4164,35.3601,35.3883,24440.0
2022-06-15 12:20:00,37.67,37.74,37.66,37.69,47594.0,35.3976,35.4634,35.3883,35.4164,47594.0
2022-06-15 12:25:00,37.69,37.71,37.67,37.7,34472.0,35.4164,35.4352,35.3976,35.4258,34472.0
2022-06-15 12:30:00,37.7,37.76,37.65,37.7,33400.0,35.4258,35.4822,35.3789,35.4258,33400.0
2022-06-15 12:35:00,37.69,37.72,37.66,37.67,25723.0,35.4164,35.4446,35.3883,35.3976,25723.0
2022-06-15 12:40:00,37.68,37.7,37.63,37.65,36752.0,35.407,35.4258,35.3601,35.3789,36752.0
2022-06-15 12:45:00,37.66,37.68,37.63,37.68,21308.0,35.3883,35.407,35.3601,35.407,21308.0
2022-06-15 12:50:00,37.68,37.69,37.53,37.53,38760.0,35.407,35.4164,35.2661,35.2661,38760.0
2022-06-15 12:55:00,37.53,37.54,37.43,37.46,30547.0,35.2661,35.2755,35.1721,35.2003,30547.0
2022-06-15 13:00:00,37.43,37.56,37.43,37.55,15630.0,35.1721,35.2943,35.1721,35.2849,15630.0
2022-06-15 13:05:00,37.55,37.56,37.49,37.51,9553.0,35.2849,35.2943,35.2285,35.2473,9553.0
2022-06-15 13:10:00,37.52,37.57,37.49,37.55,16564.0,35.2567,35.3037,35.2285,35.2849,16564.0
2022-06-15 13:15:00,37.57,37.59,37.53,37.58,11265.0,35.3037,35.3225,35.2661,35.3131,11265.0
2022-06-15 13:20:00,37.59,37.61,37.56,37.57,35940.0,35.3225,35.3413,35.2943,35.3037,35940.0
2022-06-15 13:25:00,37.57,37.65,37.49,37.52,267162.0,35.3037,35.3789,35.2285,35.2567,267162.0
2022-06-15 13:30:00,37.53,37.53,37.42,37.45,39491.0,35.2661,35.2661,35.1627,35.1909,39491.0
2022-06-15 13:35:00,37.44,37.54,37.43,37.54,22945.0,35.1815,35.2755,35.1721,35.2755,22945.0
2022-06-15 13:40:00,37.54,37.56,37.42,37.43,35697.0,35.2755,35.2943,35.1627,35.1721,35697.0
2022-06-15 13:45:00,37.43,37.43,37.34,37.35,31677.0,35.1721,35.1721,35.0876,35.097,31677.0
2022-06-15 13:50:00,37.34,37.5,37.3,37.5,71774.0,35.0876,35.2379,35.05,35.2379,71774.0
2022-06-15 13:55:00,37.49,37.62,37.48,37.55,61309.0,35.2285,35.3507,35.2191,35.2849,61309.0
2022-06-15 14:00:00,37.51,37.75,37.15,37.26,149301.0,35.2473,35.4728,34.909,35.0124,149301.0
2022-06-15 14:05:00,37.24,37.32,36.98,37.19,132207.0,34.9936,35.0688,34.7493,34.9466,132207.0
2022-06-15 14:10:00,37.21,37.25,37.05,37.2,43156.0,34.9654,35.003,34.815,34.956,43156.0
2022-06-15 14:15:00,37.21,37.44,37.11,37.26,31677.0,34.9654,35.1815,34.8714,35.0124,31677.0
2022-06-15 14:20:00,37.23,37.32,36.99,37.06,32420.0,34.9842,35.0688,34.7587,34.8244,32420.0
2022-06-15 14:25:00,37.07,37.14,36.94,37.0,63216.0,34.8338,34.8996,34.7117,34.7681,63216.0
2022-06-15 14:30:00,37.01,37.05,36.71,36.87,107328.0,34.7775,34.815,34.4956,34.6459,107328.0
2022-06-15 14:35:00,36.89,37.42,36.8,37.24,78116.0,34.6647,35.1627,34.5801,34.9936,78116.0
2022-06-15 14:40:00,37.24,37.73,37.19,37.69,144153.0,34.9936,35.454,34.9466,35.4164,144153.0
2022-06-15 14:45:00,37.7,37.79,37.48,37.52,102791.0,35.4258,35.5104,35.2191,35.2567,102791.0
2022-06-15 14:50:00,37.52,37.58,37.18,37.3,86703.0,35.2567,35.3131,34.9372,35.05,86703.0
2022-06-15 14:55:00,37.31,37.42,37.15,37.28,98501.0,35.0594,35.1627,34.909,35.0312,98501.0
2022-06-15 15:00:00,37.28,37.5,37.28,37.43,144576.0,35.0312,35.2379,35.0312,35.1721,144576.0
2022-06-15 15:05:00,37.44,37.5,37.33,37.41,59738.0,35.1815,35.2379,35.0782,35.1533,59738.0
2022-06-15 15:10:00,37.41,37.49,37.24,37.34,50937.0,35.1533,35.2285,34.9936,35.0876,50937.0
2022-06-15 15:15:00,37.34,37.36,37.23,37.32,44565.0,35.0876,35.1063,34.9842,35.0688,44565.0
2022-06-15 15:20:00,37.36,37.58,37.34,37.56,58166.0,35.1063,35.3131,35.0876,35.2943,58166.0
2022-06-15 15:25:00,37.57,37.7,37.53,37.7,74703.0,35.3037,35.4258,35.2661,35.4258,74703.0
2022-06-15 15:30:00,37.7,37.72,37.59,37.68,125602.0,35.4258,35.4446,35.3225,35.407,125602.0
2022-06-15 15:35:00,37.68,37.7,37.52,37.55,75971.0,35.407,35.4258,35.2567,35.2849,75971.0
2022-06-15 15:40:00,37.54,37.55,37.34,37.37,93526.0,35.2755,35.2849,35.0876,35.1157,93526.0
2022-06-15 15:45:00,37.37,37.44,37.3,37.44,107878.0,35.1157,35.1815,35.05,35.1815,107878.0
2022-06-15 15:50:00,37.43,37.43,37.22,37.28,183928.0,35.1721,35.1721,34.9748,35.0312,183928.0
2022-06-15 15:55:00,37.28,37.33,37.19,37.26,416218.0,35.0312,35.0782,34.9466,35.0124,416218.0
2022-06-16 09:30:00,36.13,36.3,35.87,35.88,235373.0,33.9505,34.1103,33.7062,33.7156,235373.0
2022-06-16 09:35:00,35.89,35.94,35.63,35.63,75770.0,33.725,33.772,33.4807,33.4807,75770.0
2022-06-16 09:40:00,35.61,35.76,35.56,35.65,57959.0,33.4619,33.6029,33.4149,33.4995,57959.0
2022-06-16 09:45:00,35.61,35.86,35.54,35.8,53429.0,33.4619,33.6968,33.3961,33.6405,53429.0
2022-06-16 09:50:00,35.81,35.81,35.63,35.76,45949.0,33.6498,33.6498,33.4807,33.6029,45949.0
2022-06-16 09:55:00,35.75,35.81,35.66,35.67,51215.0,33.5935,33.6498,33.5089,33.5183,51215.0
2022-06-16 10:00:00,35.65,35.75,35.59,35.65,64406.0,33.4995,33.5935,33.4431,33.4995,64406.0
2022-06-16 10:05:00,35.67,35.72,35.55,35.64,45395.0,33.5183,33.5653,33.4055,33.4901,45395.0
2022-06-16 10:10:00,35.64,35.72,35.59,35.65,37003.0,33.4901,33.5653,33.4431,33.4995,37003.0
2022-06-16 10:15:00,35.64,35.81,35.62,35.75,47261.0,33.4901,33.6498,33.4713,33.5935,47261.0
2022-06-16 10:20:00,35.75,35.87,35.69,35.83,53024.0,33.5935,33.7062,33.5371,33.6686,53024.0
2022-06-16 10:25:00,35.83,36.03,35.83,35.99,123186.0,33.6686,33.8566,33.6686,33.819,123186.0
2022-06-16 10:30:00,35.97,36.04,35.9,35.9,38789.0,33.8002,33.866,33.7344,33.7344,38789.0
2022-06-16 10:35:00,35.89,35.9,35.77,35.79,34172.0,33.725,33.7344,33.6123,33.6311,34172.0
2022-06-16 10:40:00,35.79,35.87,35.77,35.78,30747.0,33.6311,33.7062,33.6123,33.6217,30747.0
2022-06-16 10:45:00,35.77,35.82,35.66,35.67,46815.0,33.6123,33.6592,33.5089,33.5183,46815.0
2022-06-16 10:50:00,35.67,35.69,35.55,35.61,86333.0,33.5183,33.5371,33.4055,33.4619,86333.0
2022-06-16 10:55:00,35.62,35.69,35.58,35.6,50131.0,33.4713,33.5371,33.4337,33.4525,50131.0
2022-06-16 11:00:00,35.6,35.71,35.6,35.65,37362.0,33.4525,33.5559,33.4525,33.4995,37362.0
2022-06-16 11:05:00,35.64,35.7,35.56,35.65,65214.0,33.4901,33.5465,33.4149,33.4995,65214.0
2022-06-16 11:10:00,35.65,35.83,35.64,35.82,95466.0,33.4995,33.6686,33.4901,33.6592,95466.0
2022-06-16 11:15:00,35.81,35.91,35.75,35.77,58996.0,33.6498,33.7438,33.5935,33.6123,58996.0
2022-06-16 11:20:00,35.77,35.82,35.69,35.75,32602.0,33.6123,33.6592,33.5371,33.5935,32602.0
2022-06-16 11:25:00,35.75,35.86,35.73,35.78,41002.0,33.5935,33.6968,33.5747,33.6217,41002.0
2022-06-16 11:30:00,35.79,35.81,35.62,35.64,64520.0,33.6311,33.6498,33.4713,33.4901,64520.0
2022-06-16 11:35:00,35.64,35.75,35.62,35.75,36656.0,33.4901,33.5935,33.4713,33.5935,36656.0
2022-06-16 11:40:00,35.75,35.78,35.62,35.64,52364.0,33.5935,33.6217,33.4713,33.4901,52364.0
2022-06-16 11:45:00,35.63,35.64,35.58,35.62,37280.0,33.4807,33.4901,33.4337,33.4713,37280.0
2022-06-16 11:50:00,35.64,35.66,35.51,35.52,109149.0,33.4901,33.5089,33.3679,33.3773,109149.0
2022-06-16 11:55:00,35.52,35.54,35.43,35.49,60561.0,33.3773,33.3961,33.2928,33.3492,60561.0
2022-06-16 12:00:00,35.49,35.51,35.34,35.37,77212.0,33.3492,33.3679,33.2082,33.2364,77212.0
2022-06-16 12:05:00,35.38,35.39,35.29,35.3,35860.0,33.2458,33.2552,33.1612,33.1706,35860.0
2022-06-16 12:10:00,35.28,35.35,35.24,35.25,31005.0,33.1518,33.2176,33.1142,33.1236,31005.0
2022-06-16 12:15:00,35.24,35.35,35.23,35.23,25934.0,33.1142,33.2176,33.1048,33.1048,25934.0
2022-06-16 12:20:00,35.22,35.27,35.19,35.22,33232.0,33.0954,33.1424,33.0672,33.0954,33232.0
2022-06-16 12:25:00,35.21,35.3,35.17,35.28,35526.0,33.086,33.1706,33.0485,33.1518,35526.0
2022-06-16 12:30:00,35.27,35.29,35.08,35.1,87469.0,33.1424,33.1612,32.9639,32.9827,87469.0
2022-06-16 12:35:00,35.08,35.1,35.03,35.04,52581.0,32.9639,32.9827,32.9169,32.9263,52581.0
2022-06-16 12:40:00,35.05,35.12,34.97,35.07,114815.0,32.9357,33.0015,32.8605,32.9545,114815.0
2022-06-16 12:45:00,35.07,35.16,34.99,35.13,114055.0,32.9545,33.0391,32.8793,33.0109,114055.0
2022-06-16 12:50:00,35.14,35.24,35.09,35.11,104066.0,33.0203,33.1142,32.9733,32.9921,104066.0
2022-06-16 12:55:00,35.1,35.14,35.02,35.13,108487.0,32.9827,33.0203,32.9075,33.0109,108487.0
2022-06-16 13:00:00,35.13,35.22,35.08,35.12,40358.0,33.0109,33.0954,32.9639,33.0015,40358.0
2022-06-16 13:05:00,35.13,35.23,35.08,35.19,36024.0,33.0109,33.1048,32.9639,33.0672,36024.0
2022-06-16 13:10:00,35.2,35.22,35.08,35.13,42493.0,33.0766,33.0954,32.9639,33.0109,42493.0
2022-06-16 13:15:00,35.12,35.19,35.07,35.15,65642.0,33.0015,33.0672,32.9545,33.0297,65642.0
2022-06-16 13:20:00,35.15,35.15,35.06,35.07,39328.0,33.0297,33.0297,32.9451,32.9545,39328.0
2022-06-16 13:25:00,35.06,35.35,35.05,35.27,74171.0,32.9451,33.2176,32.9357,33.1424,74171.0
2022-06-16 13:30:00,35.28,35.38,35.23,35.35,43947.0,33.1518,33.2458,33.1048,33.2176,43947.0
2022-06-16 13:35:00,35.35,35.37,35.24,35.32,46788.0,33.2176,33.2364,33.1142,33.1894,46788.0
2022-06-16 13:40:00,35.32,35.34,35.05,35.05,93510.0,33.1894,33.2082,32.9357,32.9357,93510.0
2022-06-16 13:45:00,35.05,35.14,35.03,35.14,67655.0,32.9357,33.0203,32.9169,33.0203,67655.0
2022-06-16 13:50:00,35.15,35.16,35.08,35.08,54067.0,33.0297,33.0391,32.9639,32.9639,54067.0
2022-06-16 13:55:00,35.08,35.1,34.97,34.98,69110.0,32.9639,32.9827,32.8605,32.8699,69110.0
2022-06-16 14:00:00,34.97,35.04,34.94,35.02,76388.0,32.8605,32.9263,32.8323,32.9075,76388.0
2022-06-16 14:05:00,35.02,35.04,34.9,34.91,110670.0,32.9075,32.9263,32.7947,32.8041,110670.0
2022-06-16 14:10:00,34.9,34.92,34.81,34.85,163338.0,32.7947,32.8135,32.7102,32.7478,163338.0
2022-06-16 14:15:00,34.85,34.94,34.85,34.88,67346.0,32.7478,32.8323,32.7478,32.7759,67346.0
2022-06-16 14:20:00,34.87,34.89,34.77,34.77,63127.0,32.7666,32.7853,32.6726,32.6726,63127.0
2022-06-16 14:25:00,34.77,34.83,34.75,34.77,85687.0,32.6726,32.729,32.6538,32.6726,85687.0
2022-06-16 14:30:00,34.77,34.79,34.71,34.73,153124.0,32.6726,32.6914,32.6162,32.635,153124.0
2022-06-16 14:35:00,34.73,34.82,34.72,34.79,31602.0,32.635,32.7196,32.6256,32.6914,31602.0
2022-06-16 14:40:00,34.79,34.91,34.79,34.86,22972.0,32.6914,32.8041,32.6914,32.7572,22972.0
2022-06-16 14:45:00,34.85,34.94,34.71,34.71,48093.0,32.7478,32.8323,32.6162,32.6162,48093.0
2022-06-16 14:50:00,34.71,34.8,34.71,34.74,37897.0,32.6162,32.7008,32.6162,32.6444,37897.0
2022-06-16 14:55:00,34.75,34.82,34.73,34.79,51399.0,32.6538,32.7196,32.635,32.6914,51399.0
2022-06-16 15:00:00,34.78,34.93,34.77,34.86,88958.0,32.682,32.8229,32.6726,32.7572,88958.0
2022-06-16 15:05:00,34.85,34.97,34.78,34.97,96036.0,32.7478,32.8605,32.682,32.8605,96036.0
2022-06-16 15:10:00,34.99,35.06,34.93,34.98,91553.0,32.8793,32.9451,32.8229,32.8699,91553.0
2022-06-16 15:15:00,34.97,35.0,34.88,35.0,47823.0,32.8605,32.8887,32.7759,32.8887,47823.0
2022-06-16 15:20:00,35.01,35.06,34.9,34.9,43410.0,32.8981,32.9451,32.7947,32.7947,43410.0
2022-06-16 15:25:00,34.9,34.95,34.89,34.93,58124.0,32.7947,32.8417,32.7853,32.8229,58124.0
2022-06-16 15:30:00,34.94,34.95,34.78,34.79,97253.0,32.8323,32.8417,32.682,32.6914,97253.0
2022-06-16 15:35:00,34.79,34.92,34.79,34.91,108981.0,32.6914,32.8135,32.6914,32.8041,108981.0
2022-06-16 15:40:00,34.91,34.97,34.8,34.81,144793.0,32.8041,32.8605,32.7008,32.7102,144793.0
2022-06-16 15:45:00,34.82,34.84,34.75,34.8,212330.0,32.7196,32.7384,32.6538,32.7008,212330.0
2022-06-16 15:50:00,34.8,34.86,34.76,34.82,266655.0,32.7008,32.7572,32.6632,32.7196,266655.0
2022-06-16 15:55:00,34.82,35.0,34.79,34.99,438864.0,32.7196,32.8887,32.6914,32.8793,438864.0
2022-06-17 09:30:00,35.13,35.33,35.05,35.19,746858.0,33.0109,33.1988,32.9357,33.0672,746858.0
2022-06-17 09:35:00,35.17,35.39,35.09,35.34,90900.0,33.0485,33.2552,32.9733,33.2082,90900.0
2022-06-17 09:40:00,35.34,35.63,35.29,35.5,98580.0,33.2082,33.4807,33.1612,33.3585,98580.0
2022-06-17 09:45:00,35.5,35.61,35.29,35.4,60746.0,33.3585,33.4619,33.1612,33.2646,60746.0
2022-06-17 09:50:00,35.38,35.45,35.23,35.26,48859.0,33.2458,33.3116,33.1048,33.133,48859.0
2022-06-17 09:55:00,35.26,35.33,35.05,35.07,37315.0,33.133,33.1988,32.9357,32.9545,37315.0
2022-06-17 10:00:00,35.09,35.09,34.75,34.77,70731.0,32.9733,32.9733,32.6538,32.6726,70731.0
2022-06-17 10:05:00,34.77,34.88,34.76,34.87,56068.0,32.6726,32.7759,32.6632,32.7666,56068.0
2022-06-17 10:10:00,34.88,34.96,34.81,34.81,61474.0,32.7759,32.8511,32.7102,32.7102,61474.0
2022-06-17 10:15:00,34.8,34.8,34.59,34.59,37958.0,32.7008,32.7008,32.5034,32.5034,37958.0
2022-06-17 10:20:00,34.59,34.6,34.39,34.4,74501.0,32.5034,32.5128,32.3155,32.3249,74501.0
2022-06-17 10:25:00,34.39,34.47,34.37,34.43,65639.0,32.3155,32.3907,32.2967,32.3531,65639.0
2022-06-17 10:30:00,34.44,34.51,34.36,34.42,47870.0,32.3625,32.4283,32.2873,32.3437,47870.0
2022-06-17 10:35:00,34.41,34.55,34.36,34.43,42592.0,32.3343,32.4659,32.2873,32.3531,42592.0
2022-06-17 10:40:00,34.43,34.56,34.42,34.52,47712.0,32.3531,32.4753,32.3437,32.4377,47712.0
2022-06-17 10:45:00,34.52,34.55,34.45,34.52,61502.0,32.4377,32.4659,32.3719,32.4377,61502.0
2022-06-17 10:50:00,34.5,34.65,34.49,34.62,37412.0,32.4189,32.5598,32.4095,32.5316,37412.0
2022-06-17 10:55:00,34.67,34.85,34.66,34.84,57713.0,32.5786,32.7478,32.5692,32.7384,57713.0
2022-06-17 11:00:00,34.83,34.98,34.75,34.88,77173.0,32.729,32.8699,32.6538,32.7759,77173.0
2022-06-17 11:05:00,34.88,35.02,34.84,35.0,152216.0,32.7759,32.9075,32.7384,32.8887,152216.0
2022-06-17 11:10:00,34.98,35.01,34.87,34.89,81017.0,32.8699,32.8981,32.7666,32.7853,81017.0
2022-06-17 11:15:00,34.89,35.08,34.87,35.05,130123.0,32.7853,32.9639,32.7666,32.9357,130123.0
2022-06-17 11:20:00,35.05,35.15,35.04,35.1,45872.0,32.9357,33.0297,32.9263,32.9827,45872.0
2022-06-17 11:25:00,35.1,35.29,35.05,35.22,61782.0,32.9827,33.1612,32.9357,33.0954,61782.0
2022-06-17 11:30:00,35.22,35.36,35.18,35.24,71832.0,33.0954,33.227,33.0579,33.1142,71832.0
2022-06-17 11:35:00,35.25,35.25,35.04,35.12,33909.0,33.1236,33.1236,32.9263,33.0015,33909.0
2022-06-17 11:40:00,35.11,35.18,35.08,35.09,35309.0,32.9921,33.0579,32.9639,32.9733,35309.0
2022-06-17 11:45:00,35.09,35.22,35.04,35.13,43829.0,32.9733,33.0954,32.9263,33.0109,43829.0
2022-06-17 11:50:00,35.13,35.17,35.01,35.14,84082.0,33.0109,33.0485,32.8981,33.0203,84082.0
2022-06-17 11:55:00,35.14,35.17,35.06,35.09,38419.0,33.0203,33.0485,32.9451,32.9733,38419.0
2022-06-17 12:00:00,35.08,35.09,34.81,34.92,190244.0,32.9639,32.9733,32.7102,32.8135,190244.0
2022-06-17 12:05:00,34.93,35.04,34.89,35.0,60115.0,32.8229,32.9263,32.7853,32.8887,60115.0
2022-06-17 12:10:00,35.01,35.2,34.99,35.2,79878.0,32.8981,33.0766,32.8793,33.0766,79878.0
2022-06-17 12:15:00,35.22,35.26,35.11,35.11,59718.0,33.0954,33.133,32.9921,32.9921,59718.0
2022-06-17 12:20:00,35.11,35.22,35.08,35.21,37802.0,32.9921,33.0954,32.9639,33.086,37802.0
2022-06-17 12:25:00,35.21,35.28,35.18,35.19,39216.0,33.086,33.1518,33.0579,33.0672,39216.0
2022-06-17 12:30:00,35.19,35.23,35.12,35.2,41458.0,33.0672,33.1048,33.0015,33.0766,41458.0
2022-06-17 12:35:00,35.2,35.24,35.13,35.23,34535.0,33.0766,33.1142,33.0109,33.1048,34535.0
2022-06-17 12:40:00,35.23,35.28,35.18,35.24,34363.0,33.1048,33.1518,33.0579,33.1142,34363.0
2022-06-17 12:45:00,35.25,35.26,35.14,35.26,28933.0,33.1236,33.133,33.0203,33.133,28933.0
2022-06-17 12:50:00,35.26,35.3,35.16,35.2,30737.0,33.133,33.1706,33.0391,33.0766,30737.0
2022-06-17 12:55:00,35.2,35.3,35.18,35.24,39106.0,33.0766,33.1706,33.0579,33.1142,39106.0
2022-06-17 13:00:00,35.24,35.3,35.19,35.3,41306.0,33.1142,33.1706,33.0672,33.1706,41306.0
2022-06-17 13:05:00,35.3,35.56,35.28,35.56,92198.0,33.1706,33.4149,33.1518,33.4149,92198.0
2022-06-17 13:10:00,35.55,35.77,35.53,35.7,59022.0,33.4055,33.6123,33.3867,33.5465,59022.0
2022-06-17 13:15:00,35.7,35.76,35.65,35.68,42714.0,33.5465,33.6029,33.4995,33.5277,42714.0
2022-06-17 13:20:00,35.68,35.73,35.55,35.61,38150.0,33.5277,33.5747,33.4055,33.4619,38150.0
2022-06-17 13:25:00,35.61,35.61,35.46,35.5,70265.0,33.4619,33.4619,33.321,33.3585,70265.0
2022-06-17 13:30:00,35.49,35.59,35.46,35.58,33544.0,33.3492,33.4431,33.321,33.4337,33544.0
2022-06-17 13:35:00,35.6,35.67,35.53,35.58,46948.0,33.4525,33.5183,33.3867,33.4337,46948.0
2022-06-17 13:40:00,35.58,35.65,35.55,35.62,15411.0,33.4337,33.4995,33.4055,33.4713,15411.0
2022-06-17 13:45:00,35.62,35.62,35.47,35.57,83190.0,33.4713,33.4713,33.3304,33.4243,83190.0
2022-06-17 13:50:00,35.58,35.64,35.54,35.57,59005.0,33.4337,33.4901,33.3961,33.4243,59005.0
2022-06-17 13:55:00,35.56,35.61,35.55,35.57,54899.0,33.4149,33.4619,33.4055,33.4243,54899.0
2022-06-17 14:00:00,35.58,35.68,35.56,35.68,53049.0,33.4337,33.5277,33.4149,33.5277,53049.0
2022-06-17 14:05:00,35.67,35.71,35.55,35.64,68417.0,33.5183,33.5559,33.4055,33.4901,68417.0
2022-06-17 14:10:00,35.64,35.7,35.6,35.7,27126.0,33.4901,33.5465,33.4525,33.5465,27126.0
2022-06-17 14:15:00,35.7,35.76,35.65,35.72,36254.0,33.5465,33.6029,33.4995,33.5653,36254.0
2022-06-17 14:20:00,35.72,35.77,35.69,35.7,40715.0,33.5653,33.6123,33.5371,33.5465,40715.0
2022-06-17 14:25:00,35.69,35.73,35.6,35.6,32814.0,33.5371,33.5747,33.4525,33.4525,32814.0
2022-06-17 14:30:00,35.6,35.61,35.55,35.6,32062.0,33.4525,33.4619,33.4055,33.4525,32062.0
2022-06-17 14:35:00,35.6,35.72,35.57,35.72,34062.0,33.4525,33.5653,33.4243,33.5653,34062.0
2022-06-17 14:40:00,35.73,35.87,35.72,35.77,52324.0,33.5747,33.7062,33.5653,33.6123,52324.0
2022-06-17 14:45:00,35.77,35.8,35.71,35.73,43396.0,33.6123,33.6405,33.5559,33.5747,43396.0
2022-06-17 14:50:00,35.73,35.78,35.68,35.76,39984.0,33.5747,33.6217,33.5277,33.6029,39984.0
2022-06-17 14:55:00,35.75,35.77,35.64,35.72,59488.0,33.5935,33.6123,33.4901,33.5653,59488.0
2022-06-17 15:00:00,35.73,35.79,35.66,35.71,58552.0,33.5747,33.6311,33.5089,33.5559,58552.0
2022-06-17 15:05:00,35.72,35.75,35.65,35.66,45243.0,33.5653,33.5935,33.4995,33.5089,45243.0
2022-06-17 15:10:00,35.65,35.68,35.5,35.51,85571.0,33.4995,33.5277,33.3585,33.3679,85571.0
2022-06-17 15:15:00,35.51,35.62,35.5,35.59,68672.0,33.3679,33.4713,33.3585,33.4431,68672.0
2022-06-17 15:20:00,35.6,35.71,35.6,35.69,57943.0,33.4525,33.5559,33.4525,33.5371,57943.0
2022-06-17 15:25:00,35.69,35.75,35.63,35.72,59950.0,33.5371,33.5935,33.4807,33.5653,59950.0
2022-06-17 15:30:00,35.73,35.76,35.6,35.61,73859.0,33.5747,33.6029,33.4525,33.4619,73859.0
2022-06-17 15:35:00,35.62,35.66,35.58,35.64,66110.0,33.4713,33.5089,33.4337,33.4901,66110.0
2022-06-17 15:40:00,35.65,35.65,35.55,35.59,81184.0,33.4995,33.4995,33.4055,33.4431,81184.0
2022-06-17 15:45:00,35.59,35.63,35.54,35.58,209809.0,33.4431,33.4807,33.3961,33.4337,209809.0
2022-06-17 15:50:00,35.58,35.67,35.53,35.63,234485.0,33.4337,33.5183,33.3867,33.4807,234485.0
2022-06-17 15:55:00,35.62,35.7,35.62,35.63,321336.0,33.4713,33.5465,33.4713,33.4807,321336.0
2022-06-21 09:30:00,36.0,36.34,35.74,35.75,208047.0,33.8284,34.1479,33.5841,33.5935,208047.0
2022-06-21 09:35:00,35.73,35.74,35.24,35.38,199123.0,33.5747,33.5841,33.1142,33.2458,199123.0
2022-06-21 09:40:00,35.39,35.63,35.28,35.37,187159.0,33.2552,33.4807,33.1518,33.2364,187159.0
2022-06-21 09:45:00,35.37,35.49,35.2,35.47,82468.0,33.2364,33.3492,33.0766,33.3304,82468.0
2022-06-21 09:50:00,35.48,35.62,35.46,35.62,72470.0,33.3398,33.4713,33.321,33.4713,72470.0
2022-06-21 09:55:00,35.6,35.9,35.59,35.85,55765.0,33.4525,33.7344,33.4431,33.6874,55765.0
2022-06-21 10:00:00,35.81,35.91,35.72,35.9,59899.0,33.6498,33.7438,33.5653,33.7344,59899.0
2022-06-21 10:05:00,35.91,35.96,35.74,35.75,55561.0,33.7438,33.7908,33.5841,33.5935,55561.0
2022-06-21 10:10:00,35.77,35.83,35.63,35.64,67531.0,33.6123,33.6686,33.4807,33.4901,67531.0
2022-06-21 10:15:00,35.64,35.74,35.6,35.72,39988.0,33.4901,33.5841,33.4525,33.5653,39988.0
2022-06-21 10:20:00,35.72,35.81,35.63,35.78,50664.0,33.5653,33.6498,33.4807,33.6217,50664.0
2022-06-21 10:25:00,35.76,35.78,35.63,35.72,38593.0,33.6029,33.6217,33.4807,33.5653,38593.0
2022-06-21 10:30:00,35.71,35.74,35.56,35.58,44694.0,33.5559,33.5841,33.4149,33.4337,44694.0
2022-06-21 10:35:00,35.58,35.7,35.54,35.7,35696.0,33.4337,33.5465,33.3961,33.5465,35696.0
2022-06-21 10:40:00,35.7,35.78,35.68,35.69,69049.0,33.5465,33.6217,33.5277,33.5371,69049.0
2022-06-21 10:45:00,35.7,35.75,35.67,35.75,51538.0,33.5465,33.5935,33.5183,33.5935,51538.0
2022-06-21 10:50:00,35.75,35.77,35.7,35.74,84472.0,33.5935,33.6123,33.5465,33.5841,84472.0
2022-06-21 10:55:00,35.74,35.75,35.65,35.72,96437.0,33.5841,33.5935,33.4995,33.5653,96437.0
2022-06-21 11:00:00,35.72,35.76,35.6,35.67,112845.0,33.5653,33.6029,33.4525,33.5183,112845.0
2022-06-21 11:05:00,35.66,35.67,35.54,35.55,34857.0,33.5089,33.5183,33.3961,33.4055,34857.0
2022-06-21 11:10:00,35.55,35.56,35.42,35.45,230273.0,33.4055,33.4149,33.2834,33.3116,230273.0
2022-06-21 11:15:00,35.44,35.48,35.38,35.45,37407.0,33.3022,33.3398,33.2458,33.3116,37407.0
2022-06-21 11:20:00,35.46,35.58,35.45,35.46,39356.0,33.321,33.4337,33.3116,33.321,39356.0
2022-06-21 11:25:00,35.45,35.53,35.45,35.52,42066.0,33.3116,33.3867,33.3116,33.3773,42066.0
2022-06-21 11:30:00,35.52,35.52,35.32,35.36,72370.0,33.3773,33.3773,33.1894,33.227,72370.0
2022-06-21 11:35:00,35.38,35.39,35.25,35.35,138610.0,33.2458,33.2552,33.1236,33.2176,138610.0
2022-06-21 11:40:00,35.35,35.38,35.28,35.37,54088.0,33.2176,33.2458,33.1518,33.2364,54088.0
2022-06-21 11:45:00,35.36,35.36,35.3,35.32,40747.0,33.227,33.227,33.1706,33.1894,40747.0
2022-06-21 11:50:00,35.32,35.37,35.2,35.22,103175.0,33.1894,33.2364,33.0766,33.0954,103175.0
2022-06-21 11:55:00,35.21,35.3,35.19,35.23,65548.0,33.086,33.1706,33.0672,33.1048,65548.0
2022-06-21 12:00:00,35.24,35.3,35.2,35.23,32032.0,33.1142,33.1706,33.0766,33.1048,32032.0
2022-06-21 12:05:00,35.22,35.25,35.19,35.25,46903.0,33.0954,33.1236,33.0672,33.1236,46903.0
2022-06-21 12:10:00,35.25,35.29,35.2,35.23,63507.0,33.1236,33.1612,33.0766,33.1048,63507.0
2022-06-21 12:15:00,35.23,35.27,35.2,35.25,82666.0,33.1048,33.1424,33.0766,33.1236,82666.0
2022-06-21 12:20:00,35.26,35.35,35.24,35.32,59505.0,33.133,33.2176,33.1142,33.1894,59505.0
2022-06-21 12:25:00,35.32,35.43,35.3,35.41,130122.0,33.1894,33.2928,33.1706,33.274,130122.0
2022-06-21 12:30:00,35.41,35.45,35.37,35.4,29483.0,33.274,33.3116,33.2364,33.2646,29483.0
2022-06-21 12:35:00,35.39,35.52,35.39,35.52,41568.0,33.2552,33.3773,33.2552,33.3773,41568.0
2022-06-21 12:40:00,35.52,35.57,35.5,35.54,40378.0,33.3773,33.4243,33.3585,33.3961,40378.0
2022-06-21 12:45:00,35.54,35.55,35.47,35.51,31314.0,33.3961,33.4055,33.3304,33.3679,31314.0
2022-06-21 12:50:00,35.52,35.7,35.51,35.68,59296.0,33.3773,33.5465,33.3679,33.5277,59296.0
2022-06-21 12:55:00,35.68,35.74,35.67,35.69,69279.0,33.5277,33.5841,33.5183,33.5371,69279.0
2022-06-21 13:00:00,35.69,35.7,35.65,35.7,35614.0,33.5371,33.5465,33.4995,33.5465,35614.0
2022-06-21 13:05:00,35.69,35.72,35.59,35.61,61727.0,33.5371,33.5653,33.4431,33.4619,61727.0
2022-06-21 13:10:00,35.61,35.67,35.57,35.62,48640.0,33.4619,33.5183,33.4243,33.4713,48640.0
2022-06-21 13:15:00,35.62,35.62,35.48,35.5,77454.0,33.4713,33.4713,33.3398,33.3585,77454.0
2022-06-21 13:20:00,35.51,35.54,35.47,35.5,34088.0,33.3679,33.3961,33.3304,33.3585,34088.0
2022-06-21 13:25:00,35.5,35.51,35.44,35.44,27889.0,33.3585,33.3679,33.3022,33.3022,27889.0
2022-06-21 13:30:00,35.45,35.59,35.44,35.59,54070.0,33.3116,33.4431,33.3022,33.4431,54070.0
2022-06-21 13:35:00,35.59,35.59,35.51,35.52,39815.0,33.4431,33.4431,33.3679,33.3773,39815.0
2022-06-21 13:40:00,35.51,35.55,35.45,35.51,49925.0,33.3679,33.4055,33.3116,33.3679,49925.0
2022-06-21 13:45:00,35.51,35.53,35.47,35.53,29358.0,33.3679,33.3867,33.3304,33.3867,29358.0
2022-06-21 13:50:00,35.53,35.53,35.38,35.38,61697.0,33.3867,33.3867,33.2458,33.2458,61697.0
2022-06-21 13:55:00,35.38,35.43,35.35,35.43,89028.0,33.2458,33.2928,33.2176,33.2928,89028.0
2022-06-21 14:00:00,35.43,35.47,35.38,35.44,44986.0,33.2928,33.3304,33.2458,33.3022,44986.0
2022-06-21 14:05:00,35.43,35.44,35.32,35.41,50530.0,33.2928,33.3022,33.1894,33.274,50530.0
2022-06-21 14:10:00,35.42,35.45,35.31,35.32,37625.0,33.2834,33.3116,33.18,33.1894,37625.0
2022-06-21 14:15:00,35.33,35.38,35.3,35.36,38424.0,33.1988,33.2458,33.1706,33.227,38424.0
2022-06-21 14:20:00,35.36,35.39,35.31,35.32,43496.0,33.227,33.2552,33.18,33.1894,43496.0
2022-06-21 14:25:00,35.31,35.4,35.31,35.38,47204.0,33.18,33.2646,33.18,33.2458,47204.0
2022-06-21 14:30:00,35.39,35.43,35.33,35.38,37768.0,33.2552,33.2928,33.1988,33.2458,37768.0
2022-06-21 14:35:00,35.37,35.42,35.36,35.39,25606.0,33.2364,33.2834,33.227,33.2552,25606.0
2022-06-21 14:40:00,35.38,35.53,35.38,35.51,37062.0,33.2458,33.3867,33.2458,33.3679,37062.0
2022-06-21 14:45:00,35.51,35.53,35.44,35.46,27169.0,33.3679,33.3867,33.3022,33.321,27169.0
2022-06-21 14:50:00,35.46,35.6,35.46,35.57,45208.0,33.321,33.4525,33.321,33.4243,45208.0
2022-06-21 14:55:00,35.59,35.6,35.54,35.59,53963.0,33.4431,33.4525,33.3961,33.4431,53963.0
2022-06-21 15:00:00,35.59,35.62,35.49,35.55,54006.0,33.4431,33.4713,33.3492,33.4055,54006.0
2022-06-21 15:05:00,35.56,35.61,35.5,35.58,50108.0,33.4149,33.4619,33.3585,33.4337,50108.0
2022-06-21 15:10:00,35.59,35.62,35.57,35.59,58536.0,33.4431,33.4713,33.4243,33.4431,58536.0
2022-06-21 15:15:00,35.59,35.59,35.51,35.52,54765.0,33.4431,33.4431,33.3679,33.3773,54765.0
2022-06-21 15:20:00,35.52,35.57,35.5,35.53,43456.0,33.3773,33.4243,33.3585,33.3867,43456.0
2022-06-21 15:25:00,35.52,35.53,35.48,35.51,65435.0,33.3773,33.3867,33.3398,33.3679,65435.0
2022-06-21 15:30:00,35.51,35.53,35.43,35.45,58096.0,33.3679,33.3867,33.2928,33.3116,58096.0
2022-06-21 15:35:00,35.45,35.45,35.35,35.37,73671.0,33.3116,33.3116,33.2176,33.2364,73671.0
2022-06-21 15:40:00,35.36,35.4,35.32,35.4,92234.0,33.227,33.2646,33.1894,33.2646,92234.0
2022-06-21 15:45:00,35.39,35.43,35.36,35.41,81030.0,33.2552,33.2928,33.227,33.274,81030.0
2022-06-21 15:50:00,35.42,35.47,35.33,35.33,192122.0,33.2834,33.3304,33.1988,33.1988,192122.0
2022-06-21 15:55:00,35.34,35.34,35.27,35.33,243237.0,33.2082,33.2082,33.1424,33.1988,243237.0
2022-06-22 09:30:00,35.32,35.6,35.02,35.33,130367.0,33.1894,33.4525,32.9075,33.1988,130367.0
2022-06-22 09:35:00,35.28,35.41,35.09,35.2,63707.0,33.1518,33.274,32.9733,33.0766,63707.0
2022-06-22 09:40:00,35.26,35.29,35.07,35.15,34207.0,33.133,33.1612,32.9545,33.0297,34207.0
2022-06-22 09:45:00,35.16,35.17,34.96,35.07,41790.0,33.0391,33.0485,32.8511,32.9545,41790.0
2022-06-22 09:50:00,35.02,35.13,34.86,35.09,81280.0,32.9075,33.0109,32.7572,32.9733,81280.0
2022-06-22 09:55:00,35.11,35.18,35.01,35.1,39742.0,32.9921,33.0579,32.8981,32.9827,39742.0
2022-06-22 10:00:00,35.1,35.17,35.02,35.12,27898.0,32.9827,33.0485,32.9075,33.0015,27898.0
2022-06-22 10:05:00,35.13,35.15,35.05,35.14,18521.0,33.0109,33.0297,32.9357,33.0203,18521.0
2022-06-22 10:10:00,35.15,35.29,35.12,35.26,36931.0,33.0297,33.1612,33.0015,33.133,36931.0
2022-06-22 10:15:00,35.27,35.33,35.2,35.33,26818.0,33.1424,33.1988,33.0766,33.1988,26818.0
2022-06-22 10:20:00,35.33,35.35,35.25,35.35,19962.0,33.1988,33.2176,33.1236,33.2176,19962.0
2022-06-22 10:25:00,35.36,35.43,35.31,35.4,42212.0,33.227,33.2928,33.18,33.2646,42212.0
2022-06-22 10:30:00,35.41,35.56,35.4,35.55,52080.0,33.274,33.4149,33.2646,33.4055,52080.0
2022-06-22 10:35:00,35.56,35.72,35.56,35.68,43931.0,33.4149,33.5653,33.4149,33.5277,43931.0
2022-06-22 10:40:00,35.68,35.7,35.57,35.7,66233.0,33.5277,33.5465,33.4243,33.5465,66233.0
2022-06-22 10:45:00,35.7,35.71,35.41,35.47,28178.0,33.5465,33.5559,33.274,33.3304,28178.0
2022-06-22 10:50:00,35.45,35.49,35.42,35.42,25988.0,33.3116,33.3492,33.2834,33.2834,25988.0
2022-06-22 10:55:00,35.43,35.43,35.31,35.34,69261.0,33.2928,33.2928,33.18,33.2082,69261.0
2022-06-22 11:00:00,35.33,35.35,35.18,35.25,68845.0,33.1988,33.2176,33.0579,33.1236,68845.0
2022-06-22 11:05:00,35.25,35.26,35.16,35.2,32882.0,33.1236,33.133,33.0391,33.0766,32882.0
2022-06-22 11:10:00,35.2,35.22,35.13,35.17,28104.0,33.0766,33.0954,33.0109,33.0485,28104.0
2022-06-22 11:15:00,35.18,35.24,35.12,35.19,38014.0,33.0579,33.1142,33.0015,33.0672,38014.0
2022-06-22 11:20:00,35.19,35.21,35.12,35.16,30311.0,33.0672,33.086,33.0015,33.0391,30311.0
2022-06-22 11:25:00,35.16,35.18,35.09,35.09,51888.0,33.0391,33.0579,32.9733,32.9733,51888.0
2022-06-22 11:30:00,35.1,35.24,35.09,35.22,54647.0,32.9827,33.1142,32.9733,33.0954,54647.0
2022-06-22 11:35:00,35.22,35.34,35.21,35.33,86636.0,33.0954,33.2082,33.086,33.1988,86636.0
2022-06-22 11:40:00,35.33,35.33,35.2,35.2,30844.0,33.1988,33.1988,33.0766,33.0766,30844.0
2022-06-22 11:45:00,35.2,35.2,35.11,35.16,19080.0,33.0766,33.0766,32.9921,33.0391,19080.0
2022-06-22 11:50:00,35.17,35.17,35.02,35.04,36489.0,33.0485,33.0485,32.9075,32.9263,36489.0
2022-06-22 11:55:00,35.04,35.08,35.02,35.04,18565.0,32.9263,32.9639,32.9075,32.9263,18565.0
2022-06-22 12:00:00,35.04,35.18,35.04,35.11,22088.0,32.9263,33.0579,32.9263,32.9921,22088.0
2022-06-22 12:05:00,35.09,35.13,35.06,35.09,20063.0,32.9733,33.0109,32.9451,32.9733,20063.0
2022-06-22 12:10:00,35.09,35.23,35.08,35.21,16765.0,32.9733,33.1048,32.9639,33.086,16765.0
2022-06-22 12:15:00,35.23,35.36,35.23,35.33,37268.0,33.1048,33.227,33.1048,33.1988,37268.0
2022-06-22 12:20:00,35.33,35.35,35.28,35.32,23020.0,33.1988,33.2176,33.1518,33.1894,23020.0
2022-06-22 12:25:00,35.33,35.38,35.31,35.36,20927.0,33.1988,33.2458,33.18,33.227,20927.0
2022-06-22 12:30:00,35.35,35.41,35.34,35.41,26569.0,33.2176,33.274,33.2082,33.274,26569.0
2022-06-22 12:35:00,35.4,35.47,35.4,35.43,51616.0,33.2646,33.3304,33.2646,33.2928,51616.0
2022-06-22 12:40:00,35.43,35.62,35.42,35.62,58009.0,33.2928,33.4713,33.2834,33.4713,58009.0
2022-06-22 12:45:00,35.62,35.68,35.6,35.68,22119.0,33.4713,33.5277,33.4525,33.5277,22119.0
2022-06-22 12:50:00,35.68,35.71,35.65,35.65,47411.0,33.5277,33.5559,33.4995,33.4995,47411.0
2022-06-22 12:55:00,35.64,35.69,35.57,35.68,117448.0,33.4901,33.5371,33.4243,33.5277,117448.0
2022-06-22 13:00:00,35.68,35.71,35.63,35.7,29913.0,33.5277,33.5559,33.4807,33.5465,29913.0
2022-06-22 13:05:00,35.69,35.73,35.67,35.72,19887.0,33.5371,33.5747,33.5183,33.5653,19887.0
2022-06-22 13:10:00,35.71,35.82,35.71,35.79,26482.0,33.5559,33.6592,33.5559,33.6311,26482.0
2022-06-22 13:15:00,35.77,35.85,35.76,35.84,29601.0,33.6123,33.6874,33.6029,33.678,29601.0
2022-06-22 13:20:00,35.84,35.87,35.82,35.86,21692.0,33.678,33.7062,33.6592,33.6968,21692.0
2022-06-22 13:25:00,35.87,35.87,35.74,35.75,46827.0,33.7062,33.7062,33.5841,33.5935,46827.0
2022-06-22 13:30:00,35.74,35.75,35.64,35.64,37975.0,33.5841,33.5935,33.4901,33.4901,37975.0
2022-06-22 13:35:00,35.65,35.7,35.61,35.67,32312.0,33.4995,33.5465,33.4619,33.5183,32312.0
2022-06-22 13:40:00,35.68,35.73,35.67,35.7,40121.0,33.5277,33.5747,33.5183,33.5465,40121.0
2022-06-22 13:45:00,35.71,35.8,35.69,35.79,30596.0,33.5559,33.6405,33.5371,33.6311,30596.0
2022-06-22 13:50:00,35.8,35.86,35.76,35.78,41185.0,33.6405,33.6968,33.6029,33.6217,41185.0
2022-06-22 13:55:00,35.79,35.8,35.71,35.76,14901.0,33.6311,33.6405,33.5559,33.6029,14901.0
2022-06-22 14:00:00,35.76,35.85,35.76,35.83,39512.0,33.6029,33.6874,33.6029,33.6686,39512.0
2022-06-22 14:05:00,35.83,35.98,35.83,35.95,48811.0,33.6686,33.8096,33.6686,33.7814,48811.0
2022-06-22 14:10:00,35.95,35.95,35.88,35.91,25298.0,33.7814,33.7814,33.7156,33.7438,25298.0
2022-06-22 14:15:00,35.91,35.94,35.86,35.87,45462.0,33.7438,33.772,33.6968,33.7062,45462.0
2022-06-22 14:20:00,35.88,35.89,35.76,35.87,38684.0,33.7156,33.725,33.6029,33.7062,38684.0
2022-06-22 14:25:00,35.87,35.9,35.76,35.79,109243.0,33.7062,33.7344,33.6029,33.6311,109243.0
2022-06-22 14:30:00,35.8,35.84,35.78,35.82,26787.0,33.6405,33.678,33.6217,33.6592,26787.0
2022-06-22 14:35:00,35.83,35.87,35.79,35.82,51533.0,33.6686,33.7062,33.6311,33.6592,51533.0
2022-06-22 14:40:00,35.82,35.84,35.74,35.75,19400.0,33.6592,33.678,33.5841,33.5935,19400.0
2022-06-22 14:45:00,35.75,35.75,35.67,35.67,24849.0,33.5935,33.5935,33.5183,33.5183,24849.0
2022-06-22 14:50:00,35.67,35.72,35.65,35.72,19885.0,33.5183,33.5653,33.4995,33.5653,19885.0
2022-06-22 14:55:00,35.72,35.79,35.72,35.77,27151.0,33.5653,33.6311,33.5653,33.6123,27151.0
2022-06-22 15:00:00,35.77,35.78,35.69,35.75,44442.0,33.6123,33.6217,33.5371,33.5935,44442.0
2022-06-22 15:05:00,35.75,35.78,35.66,35.69,18840.0,33.5935,33.6217,33.5089,33.5371,18840.0
2022-06-22 15:10:00,35.68,35.69,35.64,35.68,27649.0,33.5277,33.5371,33.4901,33.5277,27649.0
2022-06-22 15:15:00,35.68,35.69,35.62,35.65,34318.0,33.5277,33.5371,33.4713,33.4995,34318.0
2022-06-22 15:20:00,35.65,35.7,35.64,35.7,22097.0,33.4995,33.5465,33.4901,33.5465,22097.0
2022-06-22 15:25:00,35.69,35.7,35.61,35.65,49940.0,33.5371,33.5465,33.4619,33.4995,49940.0
2022-06-22 15:30:00,35.64,35.76,35.63,35.72,98050.0,33.4901,33.6029,33.4807,33.5653,98050.0
2022-06-22 15:35:00,35.71,35.74,35.65,35.71,61299.0,33.5559,33.5841,33.4995,33.5559,61299.0
2022-06-22 15:40:00,35.72,35.75,35.65,35.73,58558.0,33.5653,33.5935,33.4995,33.5747,58558.0
2022-06-22 15:45:00,35.73,35.74,35.67,35.7,83966.0,33.5747,33.5841,33.5183,33.5465,83966.0
2022-06-22 15:50:00,35.69,35.74,35.64,35.7,122551.0,33.5371,33.5841,33.4901,33.5465,122551.0
2022-06-22 15:55:00,35.7,35.78,35.64,35.66,393250.0,33.5465,33.6217,33.4901,33.5089,393250.0
2022-06-23 09:30:00,36.02,36.26,35.9,35.93,259399.0,33.8472,34.0727,33.7344,33.7626,259399.0
2022-06-23 09:35:00,35.92,36.04,35.77,35.79,75744.0,33.7532,33.866,33.6123,33.6311,75744.0
2022-06-23 09:40:00,35.81,35.89,35.57,35.67,112287.0,33.6498,33.725,33.4243,33.5183,112287.0
2022-06-23 09:45:00,35.7,35.72,35.43,35.43,67023.0,33.5465,33.5653,33.2928,33.2928,67023.0
2022-06-23 09:50:00,35.42,35.47,35.03,35.07,85249.0,33.2834,33.3304,32.9169,32.9545,85249.0
2022-06-23 09:55:00,35.08,35.33,35.01,35.29,71927.0,32.9639,33.1988,32.8981,33.1612,71927.0
2022-06-23 10:00:00,35.26,35.34,35.2,35.25,32808.0,33.133,33.2082,33.0766,33.1236,32808.0
2022-06-23 10:05:00,35.23,35.28,35.03,35.05,42926.0,33.1048,33.1518,32.9169,32.9357,42926.0
2022-06-23 10:10:00,35.06,35.14,34.94,35.02,75112.0,32.9451,33.0203,32.8323,32.9075,75112.0
2022-06-23 10:15:00,35.0,35.02,34.91,35.0,126330.0,32.8887,32.9075,32.8041,32.8887,126330.0
2022-06-23 10:20:00,34.99,35.23,34.99,35.15,58069.0,32.8793,33.1048,32.8793,33.0297,58069.0
2022-06-23 10:25:00,35.15,35.32,35.13,35.23,88384.0,33.0297,33.1894,33.0109,33.1048,88384.0
2022-06-23 10:30:00,35.25,35.39,35.23,35.23,62057.0,33.1236,33.2552,33.1048,33.1048,62057.0
2022-06-23 10:35:00,35.21,35.36,35.19,35.29,73303.0,33.086,33.227,33.0672,33.1612,73303.0
2022-06-23 10:40:00,35.32,35.42,35.3,35.4,37907.0,33.1894,33.2834,33.1706,33.2646,37907.0
2022-06-23 10:45:00,35.39,35.47,35.35,35.42,47280.0,33.2552,33.3304,33.2176,33.2834,47280.0
2022-06-23 10:50:00,35.41,35.46,35.38,35.41,27332.0,33.274,33.321,33.2458,33.274,27332.0
2022-06-23 10:55:00,35.41,35.47,35.29,35.33,49022.0,33.274,33.3304,33.1612,33.1988,49022.0
2022-06-23 11:00:00,35.33,35.4,35.27,35.27,50368.0,33.1988,33.2646,33.1424,33.1424,50368.0
2022-06-23 11:05:00,35.27,35.28,35.18,35.28,61695.0,33.1424,33.1518,33.0579,33.1518,61695.0
2022-06-23 11:10:00,35.29,35.38,35.21,35.37,43224.0,33.1612,33.2458,33.086,33.2364,43224.0
2022-06-23 11:15:00,35.36,35.42,35.29,35.3,144512.0,33.227,33.2834,33.1612,33.1706,144512.0
2022-06-23 11:20:00,35.29,35.38,35.24,35.25,76770.0,33.1612,33.2458,33.1142,33.1236,76770.0
2022-06-23 11:25:00,35.25,35.31,35.21,35.3,24741.0,33.1236,33.18,33.086,33.1706,24741.0
2022-06-23 11:30:00,35.31,35.35,35.2,35.25,45763.0,33.18,33.2176,33.0766,33.1236,45763.0
2022-06-23 11:35:00,35.25,35.26,35.06,35.07,53258.0,33.1236,33.133,32.9451,32.9545,53258.0
2022-06-23 11:40:00,35.07,35.15,35.06,35.11,23988.0,32.9545,33.0297,32.9451,32.9921,23988.0
2022-06-23 11:45:00,35.11,35.13,35.06,35.13,29501.0,32.9921,33.0109,32.9451,33.0109,29501.0
2022-06-23 11:50:00,35.14,35.21,35.13,35.15,34679.0,33.0203,33.086,33.0109,33.0297,34679.0
2022-06-23 11:55:00,35.14,35.14,35.03,35.08,23284.0,33.0203,33.0203,32.9169,32.9639,23284.0
2022-06-23 12:00:00,35.09,35.1,34.97,34.98,88622.0,32.9733,32.9827,32.8605,32.8699,88622.0
2022-06-23 12:05:00,34.97,35.01,34.9,34.94,44448.0,32.8605,32.8981,32.7947,32.8323,44448.0
2022-06-23 12:10:00,34.95,35.06,34.95,35.03,35101.0,32.8417,32.9451,32.8417,32.9169,35101.0
2022-06-23 12:15:00,35.02,35.14,35.01,35.12,29273.0,32.9075,33.0203,32.8981,33.0015,29273.0
2022-06-23 12:20:00,35.12,35.12,35.07,35.08,23028.0,33.0015,33.0015,32.9545,32.9639,23028.0
2022-06-23 12:25:00,35.06,35.09,35.0,35.03,27492.0,32.9451,32.9733,32.8887,32.9169,27492.0
2022-06-23 12:30:00,35.04,35.08,35.0,35.04,35208.0,32.9263,32.9639,32.8887,32.9263,35208.0
2022-06-23 12:35:00,35.05,35.09,34.98,35.0,32870.0,32.9357,32.9733,32.8699,32.8887,32870.0
2022-06-23 12:40:00,35.0,35.21,35.0,35.2,66262.0,32.8887,33.086,32.8887,33.0766,66262.0
2022-06-23 12:45:00,35.18,35.18,35.08,35.15,52505.0,33.0579,33.0579,32.9639,33.0297,52505.0
2022-06-23 12:50:00,35.14,35.17,35.09,35.16,41889.0,33.0203,33.0485,32.9733,33.0391,41889.0
2022-06-23 12:55:00,35.15,35.2,35.1,35.11,21618.0,33.0297,33.0766,32.9827,32.9921,21618.0
2022-06-23 13:00:00,35.11,35.15,35.04,35.1,59328.0,32.9921,33.0297,32.9263,32.9827,59328.0
2022-06-23 13:05:00,35.08,35.15,35.08,35.1,28768.0,32.9639,33.0297,32.9639,32.9827,28768.0
2022-06-23 13:10:00,35.11,35.19,35.1,35.15,20641.0,32.9921,33.0672,32.9827,33.0297,20641.0
2022-06-23 13:15:00,35.18,35.2,35.15,35.17,20741.0,33.0579,33.0766,33.0297,33.0485,20741.0
2022-06-23 13:20:00,35.18,35.2,35.11,35.13,27880.0,33.0579,33.0766,32.9921,33.0109,27880.0
2022-06-23 13:25:00,35.13,35.17,35.11,35.14,64709.0,33.0109,33.0485,32.9921,33.0203,64709.0
2022-06-23 13:30:00,35.14,35.18,35.0,35.05,91355.0,33.0203,33.0579,32.8887,32.9357,91355.0
2022-06-23 13:35:00,35.07,35.15,35.04,35.13,21724.0,32.9545,33.0297,32.9263,33.0109,21724.0
2022-06-23 13:40:00,35.14,35.18,35.1,35.16,26033.0,33.0203,33.0579,32.9827,33.0391,26033.0
2022-06-23 13:45:00,35.15,35.25,35.15,35.24,56007.0,33.0297,33.1236,33.0297,33.1142,56007.0
2022-06-23 13:50:00,35.25,35.32,35.24,35.27,25094.0,33.1236,33.1894,33.1142,33.1424,25094.0
2022-06-23 13:55:00,35.28,35.3,35.21,35.25,21324.0,33.1518,33.1706,33.086,33.1236,21324.0
2022-06-23 14:00:00,35.26,35.3,35.21,35.25,20904.0,33.133,33.1706,33.086,33.1236,20904.0
2022-06-23 14:05:00,35.25,35.35,35.24,35.34,43874.0,33.1236,33.2176,33.1142,33.2082,43874.0
2022-06-23 14:10:00,35.35,35.38,35.29,35.32,21509.0,33.2176,33.2458,33.1612,33.1894,21509.0
2022-06-23 14:15:00,35.33,35.37,35.31,35.34,71164.0,33.1988,33.2364,33.18,33.2082,71164.0
2022-06-23 14:20:00,35.34,35.46,35.32,35.45,22058.0,33.2082,33.321,33.1894,33.3116,22058.0
2022-06-23 14:25:00,35.46,35.55,35.45,35.52,60230.0,33.321,33.4055,33.3116,33.3773,60230.0
2022-06-23 14:30:00,35.52,35.68,35.52,35.64,304649.0,33.3773,33.5277,33.3773,33.4901,304649.0
2022-06-23 14:35:00,35.63,35.65,35.58,35.65,43930.0,33.4807,33.4995,33.4337,33.4995,43930.0
2022-06-23 14:40:00,35.64,35.69,35.61,35.68,54592.0,33.4901,33.5371,33.4619,33.5277,54592.0
2022-06-23 14:45:00,35.68,35.74,35.64,35.69,32507.0,33.5277,33.5841,33.4901,33.5371,32507.0
2022-06-23 14:50:00,35.7,35.75,35.69,35.73,20763.0,33.5465,33.5935,33.5371,33.5747,20763.0
2022-06-23 14:55:00,35.72,35.73,35.68,35.72,31254.0,33.5653,33.5747,33.5277,33.5653,31254.0
2022-06-23 15:00:00,35.73,35.76,35.69,35.73,29303.0,33.5747,33.6029,33.5371,33.5747,29303.0
2022-06-23 15:05:00,35.73,35.79,35.73,35.78,66211.0,33.5747,33.6311,33.5747,33.6217,66211.0
2022-06-23 15:10:00,35.79,35.8,35.73,35.74,46506.0,33.6311,33.6405,33.5747,33.5841,46506.0
2022-06-23 15:15:00,35.75,35.78,35.65,35.7,89309.0,33.5935,33.6217,33.4995,33.5465,89309.0
2022-06-23 15:20:00,35.7,35.8,35.67,35.79,63829.0,33.5465,33.6405,33.5183,33.6311,63829.0
2022-06-23 15:25:00,35.77,35.81,35.75,35.8,45948.0,33.6123,33.6498,33.5935,33.6405,45948.0
2022-06-23 15:30:00,35.8,35.9,35.8,35.88,54810.0,33.6405,33.7344,33.6405,33.7156,54810.0
2022-06-23 15:35:00,35.89,35.91,35.75,35.77,75239.0,33.725,33.7438,33.5935,33.6123,75239.0
2022-06-23 15:40:00,35.77,35.83,35.74,35.79,119149.0,33.6123,33.6686,33.5841,33.6311,119149.0
2022-06-23 15:45:00,35.79,35.9,35.78,35.89,86820.0,33.6311,33.7344,33.6217,33.725,86820.0
2022-06-23 15:50:00,35.9,35.95,35.8,35.89,186526.0,33.7344,33.7814,33.6405,33.725,186526.0
2022-06-23 15:55:00,35.89,35.97,35.87,35.93,341874.0,33.725,33.8002,33.7062,33.7626,341874.0
2022-06-24 09:30:00,36.02,36.43,35.92,36.36,196831.0,33.8472,34.2324,33.7532,34.1667,196831.0
2022-06-24 09:35:00,36.4,36.59,36.28,36.52,129413.0,34.2043,34.3828,34.0915,34.317,129413.0
2022-06-24 09:40:00,36.53,36.64,36.49,36.59,108346.0,34.3264,34.4298,34.2888,34.3828,108346.0
2022-06-24 09:45:00,36.59,36.97,36.57,36.91,97218.0,34.3828,34.7399,34.364,34.6835,97218.0
2022-06-24 09:50:00,36.92,37.03,36.85,36.94,55559.0,34.6929,34.7963,34.6271,34.7117,55559.0
2022-06-24 09:55:00,36.93,37.04,36.88,36.99,79603.0,34.7023,34.8057,34.6553,34.7587,79603.0
2022-06-24 10:00:00,36.99,37.18,36.92,37.09,113169.0,34.7587,34.9372,34.6929,34.8526,113169.0
2022-06-24 10:05:00,37.08,37.26,37.04,37.26,56253.0,34.8432,35.0124,34.8057,35.0124,56253.0
2022-06-24 10:10:00,37.23,37.26,37.13,37.24,42716.0,34.9842,35.0124,34.8902,34.9936,42716.0
2022-06-24 10:15:00,37.24,37.37,37.24,37.32,51325.0,34.9936,35.1157,34.9936,35.0688,51325.0
2022-06-24 10:20:00,37.31,37.31,37.11,37.17,61429.0,35.0594,35.0594,34.8714,34.9278,61429.0
2022-06-24 10:25:00,37.17,37.22,37.1,37.19,40233.0,34.9278,34.9748,34.862,34.9466,40233.0
2022-06-24 10:30:00,37.18,37.34,37.18,37.31,65941.0,34.9372,35.0876,34.9372,35.0594,65941.0
2022-06-24 10:35:00,37.32,37.36,37.26,37.29,28621.0,35.0688,35.1063,35.0124,35.0406,28621.0
2022-06-24 10:40:00,37.28,37.3,37.19,37.29,27186.0,35.0312,35.05,34.9466,35.0406,27186.0
2022-06-24 10:45:00,37.28,37.41,37.23,37.39,103581.0,35.0312,35.1533,34.9842,35.1345,103581.0
2022-06-24 10:50:00,37.39,37.46,37.34,37.45,45177.0,35.1345,35.2003,35.0876,35.1909,45177.0
2022-06-24 10:55:00,37.45,37.47,37.37,37.37,49625.0,35.1909,35.2097,35.1157,35.1157,49625.0
2022-06-24 11:00:00,37.35,37.39,37.32,37.36,18548.0,35.097,35.1345,35.0688,35.1063,18548.0
2022-06-24 11:05:00,37.36,37.39,37.31,37.33,38074.0,35.1063,35.1345,35.0594,35.0782,38074.0
2022-06-24 11:10:00,37.34,37.35,37.26,37.27,20894.0,35.0876,35.097,35.0124,35.0218,20894.0
2022-06-24 11:15:00,37.28,37.28,37.2,37.23,29426.0,35.0312,35.0312,34.956,34.9842,29426.0
2022-06-24 11:20:00,37.23,37.3,37.21,37.29,48448.0,34.9842,35.05,34.9654,35.0406,48448.0
2022-06-24 11:25:00,37.29,37.4,37.26,37.38,30420.0,35.0406,35.1439,35.0124,35.1251,30420.0
2022-06-24 11:30:00,37.38,37.43,37.35,37.37,34954.0,35.1251,35.1721,35.097,35.1157,34954.0
2022-06-24 11:35:00,37.36,37.39,37.29,37.33,18043.0,35.1063,35.1345,35.0406,35.0782,18043.0
2022-06-24 11:40:00,37.33,37.41,37.32,37.4,47520.0,35.0782,35.1533,35.0688,35.1439,47520.0
2022-06-24 11:45:00,37.39,37.41,37.35,37.35,27650.0,35.1345,35.1533,35.097,35.097,27650.0
2022-06-24 11:50:00,37.35,37.46,37.35,37.44,17891.0,35.097,35.2003,35.097,35.1815,17891.0
2022-06-24 11:55:00,37.45,37.46,37.41,37.43,11440.0,35.1909,35.2003,35.1533,35.1721,11440.0
2022-06-24 12:00:00,37.42,37.46,37.39,37.45,21741.0,35.1627,35.2003,35.1345,35.1909,21741.0
2022-06-24 12:05:00,37.45,37.45,37.42,37.45,8389.0,35.1909,35.1909,35.1627,35.1909,8389.0
2022-06-24 12:10:00,37.45,37.55,37.45,37.55,65984.0,35.1909,35.2849,35.1909,35.2849,65984.0
2022-06-24 12:15:00,37.54,37.58,37.52,37.57,18767.0,35.2755,35.3131,35.2567,35.3037,18767.0
2022-06-24 12:20:00,37.57,37.57,37.51,37.55,13072.0,35.3037,35.3037,35.2473,35.2849,13072.0
2022-06-24 12:25:00,37.56,37.62,37.54,37.57,26839.0,35.2943,35.3507,35.2755,35.3037,26839.0
2022-06-24 12:30:00,37.58,37.61,37.53,37.58,15725.0,35.3131,35.3413,35.2661,35.3131,15725.0
2022-06-24 12:35:00,37.57,37.65,37.55,37.61,15927.0,35.3037,35.3789,35.2849,35.3413,15927.0
2022-06-24 12:40:00,37.6,37.66,37.59,37.65,20796.0,35.3319,35.3883,35.3225,35.3789,20796.0
2022-06-24 12:45:00,37.64,37.69,37.6,37.68,17927.0,35.3695,35.4164,35.3319,35.407,17927.0
2022-06-24 12:50:00,37.68,37.72,37.66,37.69,15138.0,35.407,35.4446,35.3883,35.4164,15138.0
2022-06-24 12:55:00,37.7,37.71,37.68,37.71,10667.0,35.4258,35.4352,35.407,35.4352,10667.0
2022-06-24 13:00:00,37.7,37.79,37.67,37.77,23468.0,35.4258,35.5104,35.3976,35.4916,23468.0
2022-06-24 13:05:00,37.77,37.81,37.75,37.78,16348.0,35.4916,35.5292,35.4728,35.501,16348.0
2022-06-24 13:10:00,37.79,37.83,37.76,37.83,19102.0,35.5104,35.548,35.4822,35.548,19102.0
2022-06-24 13:15:00,37.83,37.84,37.78,37.81,42576.0,35.548,35.5574,35.501,35.5292,42576.0
2022-06-24 13:20:00,37.81,37.82,37.69,37.74,75728.0,35.5292,35.5386,35.4164,35.4634,75728.0
2022-06-24 13:25:00,37.75,37.76,37.68,37.73,34752.0,35.4728,35.4822,35.407,35.454,34752.0
2022-06-24 13:30:00,37.73,37.73,37.69,37.7,17200.0,35.454,35.454,35.4164,35.4258,17200.0
2022-06-24 13:35:00,37.72,37.72,37.61,37.62,30146.0,35.4446,35.4446,35.3413,35.3507,30146.0
2022-06-24 13:40:00,37.62,37.62,37.57,37.59,29265.0,35.3507,35.3507,35.3037,35.3225,29265.0
2022-06-24 13:45:00,37.59,37.6,37.55,37.58,96843.0,35.3225,35.3319,35.2849,35.3131,96843.0
2022-06-24 13:50:00,37.57,37.63,37.55,37.56,25266.0,35.3037,35.3601,35.2849,35.2943,25266.0
2022-06-24 13:55:00,37.55,37.61,37.46,37.48,138397.0,35.2849,35.3413,35.2003,35.2191,138397.0
2022-06-24 14:00:00,37.48,37.53,37.48,37.5,46102.0,35.2191,35.2661,35.2191,35.2379,46102.0
2022-06-24 14:05:00,37.51,37.58,37.5,37.58,13237.0,35.2473,35.3131,35.2379,35.3131,13237.0
2022-06-24 14:10:00,37.57,37.61,37.54,37.61,25970.0,35.3037,35.3413,35.2755,35.3413,25970.0
2022-06-24 14:15:00,37.61,37.61,37.57,37.6,26672.0,35.3413,35.3413,35.3037,35.3319,26672.0
2022-06-24 14:20:00,37.6,37.63,37.59,37.61,21486.0,35.3319,35.3601,35.3225,35.3413,21486.0
2022-06-24 14:25:00,37.62,37.66,37.6,37.66,20768.0,35.3507,35.3883,35.3319,35.3883,20768.0
2022-06-24 14:30:00,37.65,37.69,37.64,37.66,17253.0,35.3789,35.4164,35.3695,35.3883,17253.0
2022-06-24 14:35:00,37.66,37.67,37.61,37.63,36656.0,35.3883,35.3976,35.3413,35.3601,36656.0
2022-06-24 14:40:00,37.63,37.64,37.58,37.59,24753.0,35.3601,35.3695,35.3131,35.3225,24753.0
2022-06-24 14:45:00,37.59,37.64,37.55,37.64,14137.0,35.3225,35.3695,35.2849,35.3695,14137.0
2022-06-24 14:50:00,37.64,37.64,37.61,37.63,13094.0,35.3695,35.3695,35.3413,35.3601,13094.0
2022-06-24 14:55:00,37.62,37.65,37.58,37.65,82335.0,35.3507,35.3789,35.3131,35.3789,82335.0
2022-06-24 15:00:00,37.64,37.65,37.61,37.64,24988.0,35.3695,35.3789,35.3413,35.3695,24988.0
2022-06-24 15:05:00,37.64,37.64,37.56,37.57,39062.0,35.3695,35.3695,35.2943,35.3037,39062.0
2022-06-24 15:10:00,37.56,37.59,37.54,37.59,36219.0,35.2943,35.3225,35.2755,35.3225,36219.0
2022-06-24 15:15:00,37.59,37.65,37.59,37.62,37946.0,35.3225,35.3789,35.3225,35.3507,37946.0
2022-06-24 15:20:00,37.63,37.72,37.62,37.68,96424.0,35.3601,35.4446,35.3507,35.407,96424.0
2022-06-24 15:25:00,37.68,37.73,37.64,37.73,36297.0,35.407,35.454,35.3695,35.454,36297.0
2022-06-24 15:30:00,37.73,37.73,37.64,37.65,44814.0,35.454,35.454,35.3695,35.3789,44814.0
2022-06-24 15:35:00,37.65,37.73,37.64,37.73,50984.0,35.3789,35.454,35.3695,35.454,50984.0
2022-06-24 15:40:00,37.73,37.74,37.67,37.7,84368.0,35.454,35.4634,35.3976,35.4258,84368.0
2022-06-24 15:45:00,37.7,37.74,37.68,37.73,87927.0,35.4258,35.4634,35.407,35.454,87927.0
2022-06-24 15:50:00,37.73,37.81,37.71,37.8,322545.0,35.454,35.5292,35.4352,35.5198,322545.0
2022-06-24 15:55:00,37.8,37.8,37.64,37.74,418696.0,35.5198,35.5198,35.3695,35.4634,418696.0
2022-06-27 09:30:00,37.83,37.86,37.2,37.2,185263.0,35.548,35.5762,34.956,34.956,185263.0
2022-06-27 09:35:00,37.2,37.48,37.19,37.48,29999.0,34.956,35.2191,34.9466,35.2191,29999.0
2022-06-27 09:40:00,37.5,37.52,37.16,37.4,37740.0,35.2379,35.2567,34.9184,35.1439,37740.0
2022-06-27 09:45:00,37.4,37.45,37.11,37.11,101746.0,35.1439,35.1909,34.8714,34.8714,101746.0
2022-06-27 09:50:00,37.1,37.4,37.08,37.4,40933.0,34.862,35.1439,34.8432,35.1439,40933.0
2022-06-27 09:55:00,37.37,37.39,37.21,37.27,28017.0,35.1157,35.1345,34.9654,35.0218,28017.0
2022-06-27 10:00:00,37.23,37.33,37.14,37.25,53068.0,34.9842,35.0782,34.8996,35.003,53068.0
2022-06-27 10:05:00,37.26,37.26,37.09,37.16,28064.0,35.0124,35.0124,34.8526,34.9184,28064.0
2022-06-27 10:10:00,37.16,37.16,37.03,37.08,19489.0,34.9184,34.9184,34.7963,34.8432,19489.0
2022-06-27 10:15:00,37.09,37.18,37.05,37.13,19180.0,34.8526,34.9372,34.815,34.8902,19180.0
2022-06-27 10:20:00,37.14,37.18,37.07,37.11,30682.0,34.8996,34.9372,34.8338,34.8714,30682.0
2022-06-27 10:25:00,37.11,37.16,37.06,37.06,44896.0,34.8714,34.9184,34.8244,34.8244,44896.0
2022-06-27 10:30:00,37.06,37.2,37.0,37.08,139230.0,34.8244,34.956,34.7681,34.8432,139230.0
2022-06-27 10:35:00,37.07,37.23,37.07,37.21,36590.0,34.8338,34.9842,34.8338,34.9654,36590.0
2022-06-27 10:40:00,37.22,37.3,37.19,37.3,21501.0,34.9748,35.05,34.9466,35.05,21501.0
2022-06-27 10:45:00,37.3,37.41,37.28,37.36,44326.0,35.05,35.1533,35.0312,35.1063,44326.0
2022-06-27 10:50:00,37.36,37.38,37.29,37.29,20530.0,35.1063,35.1251,35.0406,35.0406,20530.0
2022-06-27 10:55:00,37.29,37.43,37.27,37.29,31935.0,35.0406,35.1721,35.0218,35.0406,31935.0
2022-06-27 11:00:00,37.29,37.39,37.28,37.34,26329.0,35.0406,35.1345,35.0312,35.0876,26329.0
2022-06-27 11:05:00,37.32,37.33,37.18,37.18,84892.0,35.0688,35.0782,34.9372,34.9372,84892.0
2022-06-27 11:10:00,37.18,37.26,37.14,37.25,30289.0,34.9372,35.0124,34.8996,35.003,30289.0
2022-06-27 11:15:00,37.23,37.31,37.2,37.3,41557.0,34.9842,35.0594,34.956,35.05,41557.0
2022-06-27 11:20:00,37.29,37.43,37.25,37.39,23757.0,35.0406,35.1721,35.003,35.1345,23757.0
2022-06-27 11:25:00,37.4,37.42,37.35,37.37,40651.0,35.1439,35.1627,35.097,35.1157,40651.0
2022-06-27 11:30:00,37.37,37.38,37.27,37.28,42597.0,35.1157,35.1251,35.0218,35.0312,42597.0
2022-06-27 11:35:00,37.27,37.3,37.24,37.24,14366.0,35.0218,35.05,34.9936,34.9936,14366.0
2022-06-27 11:40:00,37.24,37.36,37.22,37.33,34188.0,34.9936,35.1063,34.9748,35.0782,34188.0
2022-06-27 11:45:00,37.33,37.36,37.27,37.32,12695.0,35.0782,35.1063,35.0218,35.0688,12695.0
2022-06-27 11:50:00,37.31,37.32,37.23,37.29,21449.0,35.0594,35.0688,34.9842,35.0406,21449.0
2022-06-27 11:55:00,37.28,37.3,37.2,37.2,21909.0,35.0312,35.05,34.956,34.956,21909.0
2022-06-27 12:00:00,37.2,37.28,37.09,37.11,19843.0,34.956,35.0312,34.8526,34.8714,19843.0
2022-06-27 12:05:00,37.12,37.14,37.08,37.11,31461.0,34.8808,34.8996,34.8432,34.8714,31461.0
2022-06-27 12:10:00,37.1,37.14,37.07,37.14,24931.0,34.862,34.8996,34.8338,34.8996,24931.0
2022-06-27 12:15:00,37.14,37.16,37.03,37.15,35385.0,34.8996,34.9184,34.7963,34.909,35385.0
2022-06-27 12:20:00,37.16,37.18,37.05,37.05,18586.0,34.9184,34.9372,34.815,34.815,18586.0
2022-06-27 12:25:00,37.06,37.07,36.97,36.99,31110.0,34.8244,34.8338,34.7399,34.7587,31110.0
2022-06-27 12:30:00,36.98,37.0,36.94,36.98,22615.0,34.7493,34.7681,34.7117,34.7493,22615.0
2022-06-27 12:35:00,36.98,37.06,36.95,37.03,23224.0,34.7493,34.8244,34.7211,34.7963,23224.0
2022-06-27 12:40:00,37.02,37.11,37.02,37.1,16667.0,34.7869,34.8714,34.7869,34.862,16667.0
2022-06-27 12:45:00,37.11,37.12,37.05,37.08,18572.0,34.8714,34.8808,34.815,34.8432,18572.0
2022-06-27 12:50:00,37.07,37.09,37.05,37.09,23174.0,34.8338,34.8526,34.815,34.8526,23174.0
2022-06-27 12:55:00,37.09,37.16,37.07,37.14,27324.0,34.8526,34.9184,34.8338,34.8996,27324.0
2022-06-27 13:00:00,37.15,37.15,37.04,37.08,19312.0,34.909,34.909,34.8057,34.8432,19312.0
2022-06-27 13:05:00,37.07,37.07,37.02,37.06,14961.0,34.8338,34.8338,34.7869,34.8244,14961.0
2022-06-27 13:10:00,37.07,37.13,37.07,37.11,23589.0,34.8338,34.8902,34.8338,34.8714,23589.0
2022-06-27 13:15:00,37.11,37.17,37.07,37.16,41003.0,34.8714,34.9278,34.8338,34.9184,41003.0
2022-06-27 13:20:00,37.17,37.18,37.12,37.14,23546.0,34.9278,34.9372,34.8808,34.8996,23546.0
2022-06-27 13:25:00,37.15,37.15,37.07,37.09,25096.0,34.909,34.909,34.8338,34.8526,25096.0
2022-06-27 13:30:00,37.08,37.1,37.07,37.09,11841.0,34.8432,34.862,34.8338,34.8526,11841.0
2022-06-27 13:35:00,37.09,37.11,37.06,37.08,23143.0,34.8526,34.8714,34.8244,34.8432,23143.0
2022-06-27 13:40:00,37.09,37.1,37.04,37.07,17959.0,34.8526,34.862,34.8057,34.8338,17959.0
2022-06-27 13:45:00,37.07,37.07,36.98,37.01,34660.0,34.8338,34.8338,34.7493,34.7775,34660.0
2022-06-27 13:50:00,37.01,37.05,36.96,36.97,22424.0,34.7775,34.815,34.7305,34.7399,22424.0
2022-06-27 13:55:00,36.98,37.0,36.94,36.99,28945.0,34.7493,34.7681,34.7117,34.7587,28945.0
2022-06-27 14:00:00,37.0,37.0,36.91,36.93,28599.0,34.7681,34.7681,34.6835,34.7023,28599.0
2022-06-27 14:05:00,36.93,36.94,36.87,36.94,30648.0,34.7023,34.7117,34.6459,34.7117,30648.0
2022-06-27 14:10:00,36.93,36.93,36.87,36.91,23793.0,34.7023,34.7023,34.6459,34.6835,23793.0
2022-06-27 14:15:00,36.93,36.96,36.92,36.95,17541.0,34.7023,34.7305,34.6929,34.7211,17541.0
2022-06-27 14:20:00,36.95,36.96,36.92,36.94,27001.0,34.7211,34.7305,34.6929,34.7117,27001.0
2022-06-27 14:25:00,36.94,36.94,36.88,36.91,23465.0,34.7117,34.7117,34.6553,34.6835,23465.0
2022-06-27 14:30:00,36.91,36.94,36.86,36.93,29775.0,34.6835,34.7117,34.6365,34.7023,29775.0
2022-06-27 14:35:00,36.93,36.98,36.91,36.97,17604.0,34.7023,34.7493,34.6835,34.7399,17604.0
2022-06-27 14:40:00,36.97,36.97,36.87,36.88,77557.0,34.7399,34.7399,34.6459,34.6553,77557.0
2022-06-27 14:45:00,36.88,36.93,36.85,36.93,21729.0,34.6553,34.7023,34.6271,34.7023,21729.0
2022-06-27 14:50:00,36.92,36.94,36.88,36.94,14598.0,34.6929,34.7117,34.6553,34.7117,14598.0
2022-06-27 14:55:00,36.94,36.99,36.94,36.96,21752.0,34.7117,34.7587,34.7117,34.7305,21752.0
2022-06-27 15:00:00,36.95,36.97,36.84,36.85,27589.0,34.7211,34.7399,34.6177,34.6271,27589.0
2022-06-27 15:05:00,36.84,36.92,36.8,36.89,17792.0,34.6177,34.6929,34.5801,34.6647,17792.0
2022-06-27 15:10:00,36.9,36.96,36.89,36.96,19036.0,34.6741,34.7305,34.6647,34.7305,19036.0
2022-06-27 15:15:00,36.96,36.98,36.93,36.97,25443.0,34.7305,34.7493,34.7023,34.7399,25443.0
2022-06-27 15:20:00,36.98,36.98,36.93,36.95,25909.0,34.7493,34.7493,34.7023,34.7211,25909.0
2022-06-27 15:25:00,36.95,36.98,36.9,36.94,33287.0,34.7211,34.7493,34.6741,34.7117,33287.0
2022-06-27 15:30:00,36.93,36.93,36.85,36.85,19822.0,34.7023,34.7023,34.6271,34.6271,19822.0
2022-06-27 15:35:00,36.87,36.87,36.81,36.86,31349.0,34.6459,34.6459,34.5895,34.6365,31349.0
2022-06-27 15:40:00,36.86,36.93,36.83,36.93,46085.0,34.6365,34.7023,34.6083,34.7023,46085.0
2022-06-27 15:45:00,36.92,36.97,36.91,36.97,65071.0,34.6929,34.7399,34.6835,34.7399,65071.0
2022-06-27 15:50:00,36.96,36.96,36.84,36.89,131007.0,34.7305,34.7305,34.6177,34.6647,131007.0
2022-06-27 15:55:00,36.89,37.0,36.87,37.0,201246.0,34.6647,34.7681,34.6459,34.7681,201246.0
2022-06-28 09:30:00,37.45,38.3,37.45,38.09,215727.0,35.1909,35.9896,35.1909,35.7923,215727.0
2022-06-28 09:35:00,38.09,38.24,38.01,38.01,92547.0,35.7923,35.9333,35.7171,35.7171,92547.0
2022-06-28 09:40:00,38.02,38.27,37.93,38.25,137017.0,35.7265,35.9615,35.642,35.9427,137017.0
2022-06-28 09:45:00,38.26,38.38,38.15,38.29,88441.0,35.9521,36.0648,35.8487,35.9802,88441.0
2022-06-28 09:50:00,38.27,38.4,38.25,38.37,58592.0,35.9615,36.0836,35.9427,36.0554,58592.0
2022-06-28 09:55:00,38.36,38.38,38.23,38.33,39194.0,36.046,36.0648,35.9239,36.0178,39194.0
2022-06-28 10:00:00,38.32,38.38,38.19,38.26,50772.0,36.0084,36.0648,35.8863,35.9521,50772.0
2022-06-28 10:05:00,38.28,38.3,38.03,38.21,134321.0,35.9709,35.9896,35.7359,35.9051,134321.0
2022-06-28 10:10:00,38.2,38.39,38.11,38.32,71193.0,35.8957,36.0742,35.8111,36.0084,71193.0
2022-06-28 10:15:00,38.31,38.35,38.21,38.23,57489.0,35.999,36.0366,35.9051,35.9239,57489.0
2022-06-28 10:20:00,38.23,38.25,38.05,38.09,56748.0,35.9239,35.9427,35.7547,35.7923,56748.0
2022-06-28 10:25:00,38.11,38.27,38.1,38.24,41136.0,35.8111,35.9615,35.8017,35.9333,41136.0
2022-06-28 10:30:00,38.23,38.23,38.05,38.12,107160.0,35.9239,35.9239,35.7547,35.8205,107160.0
2022-06-28 10:35:00,38.11,38.29,38.07,38.29,56206.0,35.8111,35.9802,35.7735,35.9802,56206.0
2022-06-28 10:40:00,38.28,38.28,38.13,38.17,45157.0,35.9709,35.9709,35.8299,35.8675,45157.0
2022-06-28 10:45:00,38.17,38.17,37.96,38.0,63257.0,35.8675,35.8675,35.6702,35.7077,63257.0
2022-06-28 10:50:00,38.01,38.06,37.9,37.92,24580.0,35.7171,35.7641,35.6138,35.6326,24580.0
2022-06-28 10:55:00,37.92,38.03,37.89,38.01,66048.0,35.6326,35.7359,35.6044,35.7171,66048.0
2022-06-28 11:00:00,38.0,38.03,37.92,37.98,29033.0,35.7077,35.7359,35.6326,35.6889,29033.0
2022-06-28 11:05:00,37.99,38.0,37.89,37.9,30686.0,35.6983,35.7077,35.6044,35.6138,30686.0
2022-06-28 11:10:00,37.91,37.93,37.76,37.76,34252.0,35.6232,35.642,35.4822,35.4822,34252.0
2022-06-28 11:15:00,37.76,37.77,37.6,37.61,51023.0,35.4822,35.4916,35.3319,35.3413,51023.0
2022-06-28 11:20:00,37.6,37.62,37.46,37.51,143654.0,35.3319,35.3507,35.2003,35.2473,143654.0
2022-06-28 11:25:00,37.51,37.56,37.44,37.45,56022.0,35.2473,35.2943,35.1815,35.1909,56022.0
2022-06-28 11:30:00,37.45,37.5,37.42,37.5,54902.0,35.1909,35.2379,35.1627,35.2379,54902.0
2022-06-28 11:35:00,37.5,37.51,37.34,37.37,42288.0,35.2379,35.2473,35.0876,35.1157,42288.0
2022-06-28 11:40:00,37.38,37.39,37.27,37.27,42416.0,35.1251,35.1345,35.0218,35.0218,42416.0
2022-06-28 11:45:00,37.27,37.32,37.21,37.23,36401.0,35.0218,35.0688,34.9654,34.9842,36401.0
2022-06-28 11:50:00,37.24,37.25,37.09,37.13,35325.0,34.9936,35.003,34.8526,34.8902,35325.0
2022-06-28 11:55:00,37.12,37.18,37.07,37.09,56160.0,34.8808,34.9372,34.8338,34.8526,56160.0
2022-06-28 12:00:00,37.1,37.15,37.03,37.03,26393.0,34.862,34.909,34.7963,34.7963,26393.0
2022-06-28 12:05:00,37.02,37.11,37.01,37.09,30966.0,34.7869,34.8714,34.7775,34.8526,30966.0
2022-06-28 12:10:00,37.09,37.18,37.07,37.07,43837.0,34.8526,34.9372,34.8338,34.8338,43837.0
2022-06-28 12:15:00,37.06,37.13,37.02,37.13,22764.0,34.8244,34.8902,34.7869,34.8902,22764.0
2022-06-28 12:20:00,37.13,37.16,37.09,37.15,36172.0,34.8902,34.9184,34.8526,34.909,36172.0
2022-06-28 12:25:00,37.14,37.22,37.14,37.22,28560.0,34.8996,34.9748,34.8996,34.9748,28560.0
2022-06-28 12:30:00,37.19,37.22,37.13,37.13,29234.0,34.9466,34.9748,34.8902,34.8902,29234.0
2022-06-28 12:35:00,37.13,37.2,37.13,37.18,44034.0,34.8902,34.956,34.8902,34.9372,44034.0
2022-06-28 12:40:00,37.19,37.29,37.18,37.28,24896.0,34.9466,35.0406,34.9372,35.0312,24896.0
2022-06-28 12:45:00,37.29,37.33,37.2,37.24,14875.0,35.0406,35.0782,34.956,34.9936,14875.0
2022-06-28 12:50:00,37.23,37.26,37.14,37.15,79429.0,34.9842,35.0124,34.8996,34.909,79429.0
2022-06-28 12:55:00,37.15,37.19,37.13,37.17,11341.0,34.909,34.9466,34.8902,34.9278,11341.0
2022-06-28 13:00:00,37.17,37.17,37.07,37.1,15753.0,34.9278,34.9278,34.8338,34.862,15753.0
2022-06-28 13:05:00,37.09,37.09,36.97,36.97,37658.0,34.8526,34.8526,34.7399,34.7399,37658.0
2022-06-28 13:10:00,36.97,36.98,36.91,36.96,48781.0,34.7399,34.7493,34.6835,34.7305,48781.0
2022-06-28 13:15:00,36.95,37.02,36.95,37.01,15870.0,34.7211,34.7869,34.7211,34.7775,15870.0
2022-06-28 13:20:00,37.0,37.0,36.92,36.98,19137.0,34.7681,34.7681,34.6929,34.7493,19137.0
2022-06-28 13:25:00,36.98,37.01,36.92,37.01,18298.0,34.7493,34.7775,34.6929,34.7775,18298.0
2022-06-28 13:30:00,36.99,37.05,36.99,37.02,19259.0,34.7587,34.815,34.7587,34.7869,19259.0
2022-06-28 13:35:00,37.02,37.03,36.92,36.97,38370.0,34.7869,34.7963,34.6929,34.7399,38370.0
2022-06-28 13:40:00,36.95,36.98,36.92,36.93,27138.0,34.7211,34.7493,34.6929,34.7023,27138.0
2022-06-28 13:45:00,36.93,36.95,36.9,36.91,11731.0,34.7023,34.7211,34.6741,34.6835,11731.0
2022-06-28 13:50:00,36.92,36.92,36.84,36.9,26694.0,34.6929,34.6929,34.6177,34.6741,26694.0
2022-06-28 13:55:00,36.89,36.93,36.86,36.86,207242.0,34.6647,34.7023,34.6365,34.6365,207242.0
2022-06-28 14:00:00,36.86,37.19,36.82,36.94,173172.0,34.6365,34.9466,34.5989,34.7117,173172.0
2022-06-28 14:05:00,36.94,36.95,36.85,36.85,41109.0,34.7117,34.7211,34.6271,34.6271,41109.0
2022-06-28 14:10:00,36.86,36.87,36.8,36.82,13715.0,34.6365,34.6459,34.5801,34.5989,13715.0
2022-06-28 14:15:00,36.82,36.82,36.73,36.75,37083.0,34.5989,34.5989,34.5144,34.5331,37083.0
2022-06-28 14:20:00,36.73,36.76,36.68,36.72,31227.0,34.5144,34.5425,34.4674,34.505,31227.0
2022-06-28 14:25:00,36.72,36.74,36.7,36.73,23123.0,34.505,34.5237,34.4862,34.5144,23123.0
2022-06-28 14:30:00,36.73,36.74,36.66,36.66,28066.0,34.5144,34.5237,34.4486,34.4486,28066.0
2022-06-28 14:35:00,36.66,36.67,36.63,36.65,25990.0,34.4486,34.458,34.4204,34.4392,25990.0
2022-06-28 14:40:00,36.64,36.68,36.62,36.67,21912.0,34.4298,34.4674,34.411,34.458,21912.0
2022-06-28 14:45:00,36.67,36.77,36.64,36.76,39330.0,34.458,34.5519,34.4298,34.5425,39330.0
2022-06-28 14:50:00,36.77,36.77,36.73,36.77,18594.0,34.5519,34.5519,34.5144,34.5519,18594.0
2022-06-28 14:55:00,36.77,36.78,36.72,36.74,16449.0,34.5519,34.5613,34.505,34.5237,16449.0
2022-06-28 15:00:00,36.73,36.81,36.71,36.72,28675.0,34.5144,34.5895,34.4956,34.505,28675.0
2022-06-28 15:05:00,36.72,36.75,36.69,36.75,16868.0,34.505,34.5331,34.4768,34.5331,16868.0
2022-06-28 15:10:00,36.76,36.8,36.74,36.76,21201.0,34.5425,34.5801,34.5237,34.5425,21201.0
2022-06-28 15:15:00,36.77,36.83,36.75,36.81,38313.0,34.5519,34.6083,34.5331,34.5895,38313.0
2022-06-28 15:20:00,36.8,36.82,36.76,36.8,26350.0,34.5801,34.5989,34.5425,34.5801,26350.0
2022-06-28 15:25:00,36.81,36.83,36.73,36.79,35088.0,34.5895,34.6083,34.5144,34.5707,35088.0
2022-06-28 15:30:00,36.78,36.8,36.72,36.73,43263.0,34.5613,34.5801,34.505,34.5144,43263.0
2022-06-28 15:35:00,36.74,36.75,36.65,36.71,76247.0,34.5237,34.5331,34.4392,34.4956,76247.0
2022-06-28 15:40:00,36.72,36.73,36.61,36.63,93869.0,34.505,34.5144,34.4016,34.4204,93869.0
2022-06-28 15:45:00,36.64,36.66,36.58,36.63,111967.0,34.4298,34.4486,34.3734,34.4204,111967.0
2022-06-28 15:50:00,36.62,36.63,36.54,36.62,185811.0,34.411,34.4204,34.3358,34.411,185811.0
2022-06-28 15:55:00,36.62,36.66,36.56,36.65,271833.0,34.411,34.4486,34.3546,34.4392,271833.0
2022-06-29 09:30:00,36.37,36.4,35.9,35.93,120492.0,34.1761,34.2043,33.7344,33.7626,120492.0
2022-06-29 09:35:00,35.92,36.11,35.89,35.93,44866.0,33.7532,33.9318,33.725,33.7626,44866.0
2022-06-29 09:40:00,35.9,36.18,35.82,36.05,55426.0,33.7344,33.9975,33.6592,33.8754,55426.0
2022-06-29 09:45:00,36.04,36.34,35.88,36.28,112404.0,33.866,34.1479,33.7156,34.0915,112404.0
2022-06-29 09:50:00,36.26,36.51,36.21,36.34,41457.0,34.0727,34.3076,34.0257,34.1479,41457.0
2022-06-29 09:55:00,36.3,36.31,36.12,36.14,33407.0,34.1103,34.1197,33.9411,33.9599,33407.0
2022-06-29 10:00:00,36.14,36.23,36.03,36.04,26498.0,33.9599,34.0445,33.8566,33.866,26498.0
2022-06-29 10:05:00,36.04,36.1,35.91,35.94,49635.0,33.866,33.9224,33.7438,33.772,49635.0
2022-06-29 10:10:00,35.94,36.02,35.9,35.97,35050.0,33.772,33.8472,33.7344,33.8002,35050.0
2022-06-29 10:15:00,35.95,36.01,35.84,35.86,32404.0,33.7814,33.8378,33.678,33.6968,32404.0
2022-06-29 10:20:00,35.87,36.02,35.87,36.02,61404.0,33.7062,33.8472,33.7062,33.8472,61404.0
2022-06-29 10:25:00,36.01,36.22,36.01,36.14,28872.0,33.8378,34.0351,33.8378,33.9599,28872.0
2022-06-29 10:30:00,36.15,36.32,36.12,36.25,16549.0,33.9693,34.1291,33.9411,34.0633,16549.0
2022-06-29 10:35:00,36.25,36.34,36.17,36.23,27238.0,34.0633,34.1479,33.9881,34.0445,27238.0
2022-06-29 10:40:00,36.23,36.34,36.16,36.33,26715.0,34.0445,34.1479,33.9787,34.1385,26715.0
2022-06-29 10:45:00,36.34,36.38,36.21,36.22,39446.0,34.1479,34.1855,34.0257,34.0351,39446.0
2022-06-29 10:50:00,36.21,36.22,36.06,36.08,48647.0,34.0257,34.0351,33.8848,33.9036,48647.0
2022-06-29 10:55:00,36.07,36.07,35.9,35.98,97192.0,33.8942,33.8942,33.7344,33.8096,97192.0
2022-06-29 11:00:00,35.98,36.02,35.87,35.92,37189.0,33.8096,33.8472,33.7062,33.7532,37189.0
2022-06-29 11:05:00,35.91,36.01,35.88,35.98,50421.0,33.7438,33.8378,33.7156,33.8096,50421.0
2022-06-29 11:10:00,35.98,36.07,35.97,36.05,30424.0,33.8096,33.8942,33.8002,33.8754,30424.0
2022-06-29 11:15:00,36.08,36.14,36.05,36.11,31533.0,33.9036,33.9599,33.8754,33.9318,31533.0
2022-06-29 11:20:00,36.12,36.14,36.07,36.12,33038.0,33.9411,33.9599,33.8942,33.9411,33038.0
2022-06-29 11:25:00,36.13,36.21,36.11,36.18,50050.0,33.9505,34.0257,33.9318,33.9975,50050.0
2022-06-29 11:30:00,36.18,36.24,36.16,36.23,27062.0,33.9975,34.0539,33.9787,34.0445,27062.0
2022-06-29 11:35:00,36.23,36.26,36.15,36.15,34867.0,34.0445,34.0727,33.9693,33.9693,34867.0
2022-06-29 11:40:00,36.14,36.17,36.02,36.02,17856.0,33.9599,33.9881,33.8472,33.8472,17856.0
2022-06-29 11:45:00,36.03,36.09,36.01,36.08,14582.0,33.8566,33.913,33.8378,33.9036,14582.0
2022-06-29 11:50:00,36.07,36.21,36.06,36.21,18228.0,33.8942,34.0257,33.8848,34.0257,18228.0
2022-06-29 11:55:00,36.19,36.2,36.14,36.19,18913.0,34.0069,34.0163,33.9599,34.0069,18913.0
2022-06-29 12:00:00,36.17,36.19,36.13,36.16,13790.0,33.9881,34.0069,33.9505,33.9787,13790.0
2022-06-29 12:05:00,36.16,36.17,36.07,36.07,12816.0,33.9787,33.9881,33.8942,33.8942,12816.0
2022-06-29 12:10:00,36.07,36.11,36.07,36.09,14977.0,33.8942,33.9318,33.8942,33.913,14977.0
2022-06-29 12:15:00,36.09,36.17,36.08,36.17,12339.0,33.913,33.9881,33.9036,33.9881,12339.0
2022-06-29 12:20:00,36.18,36.21,36.14,36.15,28621.0,33.9975,34.0257,33.9599,33.9693,28621.0
2022-06-29 12:25:00,36.15,36.18,36.08,36.09,21651.0,33.9693,33.9975,33.9036,33.913,21651.0
2022-06-29 12:30:00,36.08,36.1,35.98,35.99,79391.0,33.9036,33.9224,33.8096,33.819,79391.0
2022-06-29 12:35:00,35.98,36.12,35.96,36.08,22877.0,33.8096,33.9411,33.7908,33.9036,22877.0
2022-06-29 12:40:00,36.06,36.1,36.05,36.09,7649.0,33.8848,33.9224,33.8754,33.913,7649.0
2022-06-29 12:45:00,36.09,36.12,36.02,36.03,15679.0,33.913,33.9411,33.8472,33.8566,15679.0
2022-06-29 12:50:00,36.02,36.06,36.0,36.01,17973.0,33.8472,33.8848,33.8284,33.8378,17973.0
2022-06-29 12:55:00,35.99,36.05,35.98,36.03,10994.0,33.819,33.8754,33.8096,33.8566,10994.0
2022-06-29 13:00:00,36.02,36.09,36.01,36.09,11411.0,33.8472,33.913,33.8378,33.913,11411.0
2022-06-29 13:05:00,36.08,36.22,36.07,36.22,20236.0,33.9036,34.0351,33.8942,34.0351,20236.0
2022-06-29 13:10:00,36.22,36.24,36.04,36.05,15723.0,34.0351,34.0539,33.866,33.8754,15723.0
2022-06-29 13:15:00,36.04,36.06,36.01,36.03,11013.0,33.866,33.8848,33.8378,33.8566,11013.0
2022-06-29 13:20:00,36.02,36.03,35.93,35.94,48532.0,33.8472,33.8566,33.7626,33.772,48532.0
2022-06-29 13:25:00,35.95,36.08,35.94,36.05,18980.0,33.7814,33.9036,33.772,33.8754,18980.0
2022-06-29 13:30:00,36.05,36.06,36.0,36.03,11349.0,33.8754,33.8848,33.8284,33.8566,11349.0
2022-06-29 13:35:00,36.04,36.1,36.04,36.09,9898.0,33.866,33.9224,33.866,33.913,9898.0
2022-06-29 13:40:00,36.09,36.16,36.08,36.15,17861.0,33.913,33.9787,33.9036,33.9693,17861.0
2022-06-29 13:45:00,36.15,36.2,36.14,36.16,12156.0,33.9693,34.0163,33.9599,33.9787,12156.0
2022-06-29 13:50:00,36.16,36.21,36.15,36.2,26030.0,33.9787,34.0257,33.9693,34.0163,26030.0
2022-06-29 13:55:00,36.2,36.27,36.2,36.27,23883.0,34.0163,34.0821,34.0163,34.0821,23883.0
2022-06-29 14:00:00,36.27,36.33,36.25,36.33,29795.0,34.0821,34.1385,34.0633,34.1385,29795.0
2022-06-29 14:05:00,36.33,36.33,36.27,36.3,25598.0,34.1385,34.1385,34.0821,34.1103,25598.0
2022-06-29 14:10:00,36.28,36.3,36.17,36.19,43932.0,34.0915,34.1103,33.9881,34.0069,43932.0
2022-06-29 14:15:00,36.2,36.28,36.18,36.24,11508.0,34.0163,34.0915,33.9975,34.0539,11508.0
2022-06-29 14:20:00,36.24,36.24,36.1,36.12,22989.0,34.0539,34.0539,33.9224,33.9411,22989.0
2022-06-29 14:25:00,36.13,36.22,36.11,36.22,21002.0,33.9505,34.0351,33.9318,34.0351,21002.0
2022-06-29 14:30:00,36.21,36.22,36.17,36.2,14586.0,34.0257,34.0351,33.9881,34.0163,14586.0
2022-06-29 14:35:00,36.2,36.2,36.16,36.18,12110.0,34.0163,34.0163,33.9787,33.9975,12110.0
2022-06-29 14:40:00,36.17,36.17,36.09,36.11,19815.0,33.9881,33.9881,33.913,33.9318,19815.0
2022-06-29 14:45:00,36.11,36.14,36.08,36.11,12190.0,33.9318,33.9599,33.9036,33.9318,12190.0
2022-06-29 14:50:00,36.11,36.15,36.09,36.15,13520.0,33.9318,33.9693,33.913,33.9693,13520.0
2022-06-29 14:55:00,36.15,36.17,36.13,36.14,20859.0,33.9693,33.9881,33.9505,33.9599,20859.0
2022-06-29 15:00:00,36.14,36.16,36.08,36.11,20998.0,33.9599,33.9787,33.9036,33.9318,20998.0
2022-06-29 15:05:00,36.11,36.16,36.09,36.15,17902.0,33.9318,33.9787,33.913,33.9693,17902.0
2022-06-29 15:10:00,36.14,36.17,36.09,36.16,20442.0,33.9599,33.9881,33.913,33.9787,20442.0
2022-06-29 15:15:00,36.16,36.22,36.15,36.16,23433.0,33.9787,34.0351,33.9693,33.9787,23433.0
2022-06-29 15:20:00,36.16,36.22,36.15,36.22,20435.0,33.9787,34.0351,33.9693,34.0351,20435.0
2022-06-29 15:25:00,36.22,36.27,36.19,36.27,23693.0,34.0351,34.0821,34.0069,34.0821,23693.0
2022-06-29 15:30:00,36.27,36.27,36.18,36.2,38682.0,34.0821,34.0821,33.9975,34.0163,38682.0
2022-06-29 15:35:00,36.2,36.22,36.12,36.16,35610.0,34.0163,34.0351,33.9411,33.9787,35610.0
2022-06-29 15:40:00,36.16,36.19,36.12,36.19,35087.0,33.9787,34.0069,33.9411,34.0069,35087.0
2022-06-29 15:45:00,36.18,36.23,36.15,36.19,54422.0,33.9975,34.0445,33.9693,34.0069,54422.0
2022-06-29 15:50:00,36.18,36.24,36.13,36.2,88191.0,33.9975,34.0539,33.9505,34.0163,88191.0
2022-06-29 15:55:00,36.2,36.25,36.17,36.19,198988.0,34.0163,34.0633,33.9881,34.0069,198988.0
2022-06-30 09:30:00,35.29,35.45,35.1,35.39,204622.0,33.1612,33.3116,32.9827,33.2552,204622.0
2022-06-30 09:35:00,35.39,35.4,35.22,35.35,75183.0,33.2552,33.2646,33.0954,33.2176,75183.0
2022-06-30 09:40:00,35.35,35.52,35.22,35.44,67754.0,33.2176,33.3773,33.0954,33.3022,67754.0
2022-06-30 09:45:00,35.45,35.5,35.17,35.23,55872.0,33.3116,33.3585,33.0485,33.1048,55872.0
2022-06-30 09:50:00,35.22,35.23,35.01,35.02,76567.0,33.0954,33.1048,32.8981,32.9075,76567.0
2022-06-30 09:55:00,35.02,35.02,34.88,35.0,318556.0,32.9075,32.9075,32.7759,32.8887,318556.0
2022-06-30 10:00:00,35.0,35.08,34.94,34.98,41350.0,32.8887,32.9639,32.8323,32.8699,41350.0
2022-06-30 10:05:00,34.96,35.04,34.9,34.91,31852.0,32.8511,32.9263,32.7947,32.8041,31852.0
2022-06-30 10:10:00,34.9,35.12,34.9,35.12,99913.0,32.7947,33.0015,32.7947,33.0015,99913.0
2022-06-30 10:15:00,35.11,35.22,35.04,35.21,42356.0,32.9921,33.0954,32.9263,33.086,42356.0
2022-06-30 10:20:00,35.2,35.21,35.1,35.15,120155.0,33.0766,33.086,32.9827,33.0297,120155.0
2022-06-30 10:25:00,35.15,35.23,35.11,35.21,63648.0,33.0297,33.1048,32.9921,33.086,63648.0
2022-06-30 10:30:00,35.2,35.33,35.14,35.27,72151.0,33.0766,33.1988,33.0203,33.1424,72151.0
2022-06-30 10:35:00,35.27,35.29,35.19,35.19,35171.0,33.1424,33.1612,33.0672,33.0672,35171.0
2022-06-30 10:40:00,35.2,35.23,35.11,35.11,27710.0,33.0766,33.1048,32.9921,32.9921,27710.0
2022-06-30 10:45:00,35.09,35.16,35.08,35.08,38768.0,32.9733,33.0391,32.9639,32.9639,38768.0
2022-06-30 10:50:00,35.07,35.23,35.07,35.18,19824.0,32.9545,33.1048,32.9545,33.0579,19824.0
2022-06-30 10:55:00,35.18,35.33,35.17,35.3,37410.0,33.0579,33.1988,33.0485,33.1706,37410.0
2022-06-30 11:00:00,35.29,35.33,35.23,35.26,17709.0,33.1612,33.1988,33.1048,33.133,17709.0
2022-06-30 11:05:00,35.27,35.5,35.27,35.48,42881.0,33.1424,33.3585,33.1424,33.3398,42881.0
2022-06-30 11:10:00,35.48,35.54,35.42,35.48,40184.0,33.3398,33.3961,33.2834,33.3398,40184.0
2022-06-30 11:15:00,35.48,35.56,35.47,35.49,30987.0,33.3398,33.4149,33.3304,33.3492,30987.0
2022-06-30 11:20:00,35.49,35.64,35.48,35.62,34570.0,33.3492,33.4901,33.3398,33.4713,34570.0
2022-06-30 11:25:00,35.61,35.78,35.59,35.72,40238.0,33.4619,33.6217,33.4431,33.5653,40238.0
2022-06-30 11:30:00,35.72,35.77,35.68,35.71,32213.0,33.5653,33.6123,33.5277,33.5559,32213.0
2022-06-30 11:35:00,35.69,35.75,35.63,35.75,34316.0,33.5371,33.5935,33.4807,33.5935,34316.0
2022-06-30 11:40:00,35.75,35.86,35.74,35.83,45334.0,33.5935,33.6968,33.5841,33.6686,45334.0
2022-06-30 11:45:00,35.83,35.96,35.81,35.93,50134.0,33.6686,33.7908,33.6498,33.7626,50134.0
2022-06-30 11:50:00,35.92,35.99,35.89,35.95,39036.0,33.7532,33.819,33.725,33.7814,39036.0
2022-06-30 11:55:00,35.95,35.96,35.87,35.93,32444.0,33.7814,33.7908,33.7062,33.7626,32444.0
2022-06-30 12:00:00,35.93,35.93,35.82,35.84,18011.0,33.7626,33.7626,33.6592,33.678,18011.0
2022-06-30 12:05:00,35.85,35.86,35.74,35.75,39416.0,33.6874,33.6968,33.5841,33.5935,39416.0
2022-06-30 12:10:00,35.75,35.86,35.74,35.86,21860.0,33.5935,33.6968,33.5841,33.6968,21860.0
2022-06-30 12:15:00,35.87,35.91,35.84,35.9,26686.0,33.7062,33.7438,33.678,33.7344,26686.0
2022-06-30 12:20:00,35.9,36.1,35.89,36.1,42035.0,33.7344,33.9224,33.725,33.9224,42035.0
2022-06-30 12:25:00,36.12,36.24,36.11,36.19,44300.0,33.9411,34.0539,33.9318,34.0069,44300.0
2022-06-30 12:30:00,36.21,36.32,36.17,36.18,50771.0,34.0257,34.1291,33.9881,33.9975,50771.0
2022-06-30 12:35:00,36.16,36.17,36.06,36.08,30604.0,33.9787,33.9881,33.8848,33.9036,30604.0
2022-06-30 12:40:00,36.07,36.08,36.0,36.04,33642.0,33.8942,33.9036,33.8284,33.866,33642.0
2022-06-30 12:45:00,36.05,36.05,35.94,35.94,35783.0,33.8754,33.8754,33.772,33.772,35783.0
2022-06-30 12:50:00,35.94,36.0,35.91,36.0,15794.0,33.772,33.8284,33.7438,33.8284,15794.0
2022-06-30 12:55:00,35.98,36.04,35.97,36.0,25593.0,33.8096,33.866,33.8002,33.8284,25593.0
2022-06-30 13:00:00,36.02,36.07,36.01,36.04,19861.0,33.8472,33.8942,33.8378,33.866,19861.0
2022-06-30 13:05:00,36.05,36.05,35.92,35.95,35268.0,33.8754,33.8754,33.7532,33.7814,35268.0
2022-06-30 13:10:00,35.94,35.95,35.79,35.79,16279.0,33.772,33.7814,33.6311,33.6311,16279.0
2022-06-30 13:15:00,35.79,35.9,35.79,35.9,27790.0,33.6311,33.7344,33.6311,33.7344,27790.0
2022-06-30 13:20:00,35.9,36.0,35.88,35.99,111635.0,33.7344,33.8284,33.7156,33.819,111635.0
2022-06-30 13:25:00,35.98,36.02,35.97,36.02,35450.0,33.8096,33.8472,33.8002,33.8472,35450.0
2022-06-30 13:30:00,36.01,36.15,36.01,36.11,130942.0,33.8378,33.9693,33.8378,33.9318,130942.0
2022-06-30 13:35:00,36.11,36.17,36.08,36.15,43089.0,33.9318,33.9881,33.9036,33.9693,43089.0
2022-06-30 13:40:00,36.16,36.23,36.03,36.03,43149.0,33.9787,34.0445,33.8566,33.8566,43149.0
2022-06-30 13:45:00,36.02,36.15,36.02,36.13,31191.0,33.8472,33.9693,33.8472,33.9505,31191.0
2022-06-30 13:50:00,36.13,36.26,36.12,36.16,23658.0,33.9505,34.0727,33.9411,33.9787,23658.0
2022-06-30 13:55:00,36.15,36.17,36.1,36.13,39923.0,33.9693,33.9881,33.9224,33.9505,39923.0
2022-06-30 14:00:00,36.14,36.14,36.02,36.05,27079.0,33.9599,33.9599,33.8472,33.8754,27079.0
2022-06-30 14:05:00,36.05,36.1,35.98,36.0,69929.0,33.8754,33.9224,33.8096,33.8284,69929.0
2022-06-30 14:10:00,36.0,36.07,36.0,36.0,15421.0,33.8284,33.8942,33.8284,33.8284,15421.0
2022-06-30 14:15:00,35.98,36.07,35.98,36.07,18369.0,33.8096,33.8942,33.8096,33.8942,18369.0
2022-06-30 14:20:00,36.06,36.1,35.99,35.99,23866.0,33.8848,33.9224,33.819,33.819,23866.0
2022-06-30 14:25:00,35.98,36.15,35.96,36.15,30793.0,33.8096,33.9693,33.7908,33.9693,30793.0
2022-06-30 14:30:00,36.14,36.14,36.07,36.11,29659.0,33.9599,33.9599,33.8942,33.9318,29659.0
2022-06-30 14:35:00,36.1,36.13,36.07,36.09,22313.0,33.9224,33.9505,33.8942,33.913,22313.0
2022-06-30 14:40:00,36.11,36.11,35.97,35.99,32118.0,33.9318,33.9318,33.8002,33.819,32118.0
2022-06-30 14:45:00,35.98,36.07,35.96,36.05,33790.0,33.8096,33.8942,33.7908,33.8754,33790.0
2022-06-30 14:50:00,36.05,36.06,35.94,35.99,43328.0,33.8754,33.8848,33.772,33.819,43328.0
2022-06-30 14:55:00,35.97,36.01,35.95,35.99,24189.0,33.8002,33.8378,33.7814,33.819,24189.0
2022-06-30 15:00:00,36.0,36.03,35.96,36.02,32221.0,33.8284,33.8566,33.7908,33.8472,32221.0
2022-06-30 15:05:00,36.02,36.02,35.88,35.88,45622.0,33.8472,33.8472,33.7156,33.7156,45622.0
2022-06-30 15:10:00,35.88,35.92,35.84,35.89,47363.0,33.7156,33.7532,33.678,33.725,47363.0
2022-06-30 15:15:00,35.89,35.89,35.82,35.83,40630.0,33.725,33.725,33.6592,33.6686,40630.0
2022-06-30 15:20:00,35.84,35.99,35.84,35.98,44186.0,33.678,33.819,33.678,33.8096,44186.0
2022-06-30 15:25:00,35.99,36.06,35.99,36.06,33413.0,33.819,33.8848,33.819,33.8848,33413.0
2022-06-30 15:30:00,36.05,36.14,36.04,36.11,52857.0,33.8754,33.9599,33.866,33.9318,52857.0
2022-06-30 15:35:00,36.11,36.17,36.07,36.08,69975.0,33.9318,33.9881,33.8942,33.9036,69975.0
2022-06-30 15:40:00,36.07,36.11,35.94,35.97,80277.0,33.8942,33.9318,33.772,33.8002,80277.0
2022-06-30 15:45:00,35.97,36.11,35.96,36.02,77108.0,33.8002,33.9318,33.7908,33.8472,77108.0
2022-06-30 15:50:00,36.04,36.1,35.91,36.0,200346.0,33.866,33.9224,33.7438,33.8284,200346.0
2022-06-30 15:55:00,36.0,36.16,35.98,36.15,309209.0,33.8284,33.9787,33.8096,33.9693,309209.0
2022-07-01 09:30:00,36.09,36.34,36.06,36.24,92415.0,33.913,34.1479,33.8848,34.0539,92415.0
2022-07-01 09:35:00,36.23,36.44,36.08,36.29,67011.0,34.0445,34.2418,33.9036,34.1009,67011.0
2022-07-01 09:40:00,36.3,36.65,36.3,36.54,26593.0,34.1103,34.4392,34.1103,34.3358,26593.0
2022-07-01 09:45:00,36.53,36.93,36.53,36.83,36230.0,34.3264,34.7023,34.3264,34.6083,36230.0
2022-07-01 09:50:00,36.83,36.84,36.7,36.82,62170.0,34.6083,34.6177,34.4862,34.5989,62170.0
2022-07-01 09:55:00,36.82,36.86,36.71,36.78,59553.0,34.5989,34.6365,34.4956,34.5613,59553.0
2022-07-01 10:00:00,36.8,36.87,36.53,36.57,50182.0,34.5801,34.6459,34.3264,34.364,50182.0
2022-07-01 10:05:00,36.57,36.67,36.54,36.58,29285.0,34.364,34.458,34.3358,34.3734,29285.0
2022-07-01 10:10:00,36.59,36.61,36.28,36.37,42439.0,34.3828,34.4016,34.0915,34.1761,42439.0
2022-07-01 10:15:00,36.38,36.47,36.34,36.47,24833.0,34.1855,34.27,34.1479,34.27,24833.0
2022-07-01 10:20:00,36.45,36.47,36.35,36.37,30638.0,34.2512,34.27,34.1573,34.1761,30638.0
2022-07-01 10:25:00,36.35,36.35,36.15,36.15,42457.0,34.1573,34.1573,33.9693,33.9693,42457.0
2022-07-01 10:30:00,36.15,36.17,35.99,36.03,37146.0,33.9693,33.9881,33.819,33.8566,37146.0
2022-07-01 10:35:00,36.03,36.03,35.89,35.92,47983.0,33.8566,33.8566,33.725,33.7532,47983.0
2022-07-01 10:40:00,35.89,36.01,35.85,36.0,31781.0,33.725,33.8378,33.6874,33.8284,31781.0
2022-07-01 10:45:00,35.99,36.07,35.99,36.02,54525.0,33.819,33.8942,33.819,33.8472,54525.0
2022-07-01 10:50:00,36.03,36.03,35.9,35.94,63400.0,33.8566,33.8566,33.7344,33.772,63400.0
2022-07-01 10:55:00,35.93,36.08,35.92,35.99,21011.0,33.7626,33.9036,33.7532,33.819,21011.0
2022-07-01 11:00:00,35.98,36.02,35.95,36.01,28164.0,33.8096,33.8472,33.7814,33.8378,28164.0
2022-07-01 11:05:00,36.01,36.13,35.97,36.09,45483.0,33.8378,33.9505,33.8002,33.913,45483.0
2022-07-01 11:10:00,36.1,36.13,36.0,36.1,44315.0,33.9224,33.9505,33.8284,33.9224,44315.0
2022-07-01 11:15:00,36.08,36.26,36.08,36.17,28475.0,33.9036,34.0727,33.9036,33.9881,28475.0
2022-07-01 11:20:00,36.17,36.21,36.12,36.13,17491.0,33.9881,34.0257,33.9411,33.9505,17491.0
2022-07-01 11:25:00,36.14,36.14,35.97,36.03,36650.0,33.9599,33.9599,33.8002,33.8566,36650.0
2022-07-01 11:30:00,36.03,36.11,36.02,36.09,26712.0,33.8566,33.9318,33.8472,33.913,26712.0
2022-07-01 11:35:00,36.09,36.12,36.01,36.02,24168.0,33.913,33.9411,33.8378,33.8472,24168.0
2022-07-01 11:40:00,36.01,36.09,35.99,36.02,27383.0,33.8378,33.913,33.819,33.8472,27383.0
2022-07-01 11:45:00,36.02,36.1,36.02,36.05,26214.0,33.8472,33.9224,33.8472,33.8754,26214.0
2022-07-01 11:50:00,36.04,36.04,35.89,35.89,34110.0,33.866,33.866,33.725,33.725,34110.0
2022-07-01 11:55:00,35.9,35.98,35.89,35.98,17418.0,33.7344,33.8096,33.725,33.8096,17418.0
2022-07-01 12:00:00,35.98,36.04,35.96,36.03,20278.0,33.8096,33.866,33.7908,33.8566,20278.0
2022-07-01 12:05:00,36.03,36.06,36.01,36.04,16517.0,33.8566,33.8848,33.8378,33.866,16517.0
2022-07-01 12:10:00,36.03,36.03,35.93,35.97,26639.0,33.8566,33.8566,33.7626,33.8002,26639.0
2022-07-01 12:15:00,35.97,36.06,35.96,36.02,17489.0,33.8002,33.8848,33.7908,33.8472,17489.0
2022-07-01 12:20:00,36.03,36.09,36.01,36.07,26014.0,33.8566,33.913,33.8378,33.8942,26014.0
2022-07-01 12:25:00,36.07,36.08,36.02,36.07,20549.0,33.8942,33.9036,33.8472,33.8942,20549.0
2022-07-01 12:30:00,36.08,36.14,36.06,36.09,32713.0,33.9036,33.9599,33.8848,33.913,32713.0
2022-07-01 12:35:00,36.08,36.08,36.02,36.02,23345.0,33.9036,33.9036,33.8472,33.8472,23345.0
2022-07-01 12:40:00,36.02,36.08,36.01,36.05,20591.0,33.8472,33.9036,33.8378,33.8754,20591.0
2022-07-01 12:45:00,36.05,36.1,36.01,36.09,21993.0,33.8754,33.9224,33.8378,33.913,21993.0
2022-07-01 12:50:00,36.1,36.21,36.1,36.2,17946.0,33.9224,34.0257,33.9224,34.0163,17946.0
2022-07-01 12:55:00,36.2,36.2,36.07,36.07,31814.0,34.0163,34.0163,33.8942,33.8942,31814.0
2022-07-01 13:00:00,36.08,36.13,36.06,36.09,17842.0,33.9036,33.9505,33.8848,33.913,17842.0
2022-07-01 13:05:00,36.09,36.13,36.08,36.11,15494.0,33.913,33.9505,33.9036,33.9318,15494.0
2022-07-01 13:10:00,36.11,36.2,36.1,36.19,15262.0,33.9318,34.0163,33.9224,34.0069,15262.0
2022-07-01 13:15:00,36.2,36.2,36.11,36.18,30167.0,34.0163,34.0163,33.9318,33.9975,30167.0
2022-07-01 13:20:00,36.18,36.2,36.15,36.19,11513.0,33.9975,34.0163,33.9693,34.0069,11513.0
2022-07-01 13:25:00,36.19,36.27,36.17,36.26,40588.0,34.0069,34.0821,33.9881,34.0727,40588.0
2022-07-01 13:30:00,36.26,36.33,36.22,36.22,37758.0,34.0727,34.1385,34.0351,34.0351,37758.0
2022-07-01 13:35:00,36.23,36.33,36.21,36.28,46255.0,34.0445,34.1385,34.0257,34.0915,46255.0
2022-07-01 13:40:00,36.28,36.32,36.26,36.31,23920.0,34.0915,34.1291,34.0727,34.1197,23920.0
2022-07-01 13:45:00,36.3,36.36,36.28,36.32,38209.0,34.1103,34.1667,34.0915,34.1291,38209.0
2022-07-01 13:50:00,36.32,36.42,36.29,36.38,43314.0,34.1291,34.2231,34.1009,34.1855,43314.0
2022-07-01 13:55:00,36.39,36.43,36.37,36.41,15472.0,34.1949,34.2324,34.1761,34.2137,15472.0
2022-07-01 14:00:00,36.41,36.42,36.31,36.31,33718.0,34.2137,34.2231,34.1197,34.1197,33718.0
2022-07-01 14:05:00,36.32,36.37,36.31,36.34,16577.0,34.1291,34.1761,34.1197,34.1479,16577.0
2022-07-01 14:10:00,36.35,36.36,36.26,36.34,17372.0,34.1573,34.1667,34.0727,34.1479,17372.0
2022-07-01 14:15:00,36.34,36.43,36.33,36.42,26045.0,34.1479,34.2324,34.1385,34.2231,26045.0
2022-07-01 14:20:00,36.43,36.54,36.4,36.54,24515.0,34.2324,34.3358,34.2043,34.3358,24515.0
2022-07-01 14:25:00,36.54,36.56,36.47,36.48,22392.0,34.3358,34.3546,34.27,34.2794,22392.0
2022-07-01 14:30:00,36.47,36.58,36.47,36.57,23868.0,34.27,34.3734,34.27,34.364,23868.0
2022-07-01 14:35:00,36.56,36.58,36.54,36.58,15127.0,34.3546,34.3734,34.3358,34.3734,15127.0
2022-07-01 14:40:00,36.59,36.6,36.55,36.55,16420.0,34.3828,34.3922,34.3452,34.3452,16420.0
2022-07-01 14:45:00,36.56,36.65,36.56,36.65,22356.0,34.3546,34.4392,34.3546,34.4392,22356.0
2022-07-01 14:50:00,36.65,36.66,36.58,36.58,26424.0,34.4392,34.4486,34.3734,34.3734,26424.0
2022-07-01 14:55:00,36.59,36.64,36.55,36.64,35971.0,34.3828,34.4298,34.3452,34.4298,35971.0
2022-07-01 15:00:00,36.63,36.65,36.48,36.5,55103.0,34.4204,34.4392,34.2794,34.2982,55103.0
2022-07-01 15:05:00,36.49,36.56,36.48,36.56,41197.0,34.2888,34.3546,34.2794,34.3546,41197.0
2022-07-01 15:10:00,36.56,36.6,36.53,36.59,25749.0,34.3546,34.3922,34.3264,34.3828,25749.0
2022-07-01 15:15:00,36.58,36.61,36.51,36.53,30960.0,34.3734,34.4016,34.3076,34.3264,30960.0
2022-07-01 15:20:00,36.52,36.54,36.47,36.51,33192.0,34.317,34.3358,34.27,34.3076,33192.0
2022-07-01 15:25:00,36.5,36.54,36.47,36.52,35486.0,34.2982,34.3358,34.27,34.317,35486.0
2022-07-01 15:30:00,36.52,36.63,36.5,36.62,71024.0,34.317,34.4204,34.2982,34.411,71024.0
2022-07-01 15:35:00,36.62,36.7,36.61,36.7,48041.0,34.411,34.4862,34.4016,34.4862,48041.0
2022-07-01 15:40:00,36.7,36.76,36.69,36.73,97930.0,34.4862,34.5425,34.4768,34.5144,97930.0
2022-07-01 15:45:00,36.72,36.81,36.7,36.77,116485.0,34.505,34.5895,34.4862,34.5519,116485.0
2022-07-01 15:50:00,36.78,36.8,36.64,36.68,182799.0,34.5613,34.5801,34.4298,34.4674,182799.0
2022-07-01 15:55:00,36.67,36.75,36.67,36.74,311624.0,34.458,34.5331,34.458,34.5237,311624.0
2022-07-05 09:30:00,35.8,36.1,35.16,35.19,249438.0,33.6405,33.9224,33.0391,33.0672,249438.0
2022-07-05 09:35:00,35.22,35.28,35.11,35.12,73576.0,33.0954,33.1518,32.9921,33.0015,73576.0
2022-07-05 09:40:00,35.11,35.5,35.06,35.4,81963.0,32.9921,33.3585,32.9451,33.2646,81963.0
2022-07-05 09:45:00,35.39,35.69,35.36,35.61,58326.0,33.2552,33.5371,33.227,33.4619,58326.0
2022-07-05 09:50:00,35.62,35.67,35.46,35.53,57555.0,33.4713,33.5183,33.321,33.3867,57555.0
2022-07-05 09:55:00,35.54,35.54,35.27,35.4,29305.0,33.3961,33.3961,33.1424,33.2646,29305.0
2022-07-05 10:00:00,35.38,35.56,35.31,35.36,48943.0,33.2458,33.4149,33.18,33.227,48943.0
2022-07-05 10:05:00,35.36,35.43,35.31,35.38,41647.0,33.227,33.2928,33.18,33.2458,41647.0
2022-07-05 10:10:00,35.37,35.67,35.32,35.66,41246.0,33.2364,33.5183,33.1894,33.5089,41246.0
2022-07-05 10:15:00,35.66,35.72,35.6,35.63,39727.0,33.5089,33.5653,33.4525,33.4807,39727.0
2022-07-05 10:20:00,35.62,35.75,35.61,35.66,24192.0,33.4713,33.5935,33.4619,33.5089,24192.0
2022-07-05 10:25:00,35.67,35.69,35.58,35.64,37150.0,33.5183,33.5371,33.4337,33.4901,37150.0
2022-07-05 10:30:00,35.62,35.83,35.61,35.76,76989.0,33.4713,33.6686,33.4619,33.6029,76989.0
2022-07-05 10:35:00,35.76,36.04,35.74,35.99,80969.0,33.6029,33.866,33.5841,33.819,80969.0
2022-07-05 10:40:00,35.98,36.0,35.81,35.81,68520.0,33.8096,33.8284,33.6498,33.6498,68520.0
2022-07-05 10:45:00,35.81,35.83,35.64,35.72,59831.0,33.6498,33.6686,33.4901,33.5653,59831.0
2022-07-05 10:50:00,35.72,35.75,35.63,35.65,88798.0,33.5653,33.5935,33.4807,33.4995,88798.0
2022-07-05 10:55:00,35.66,35.74,35.66,35.71,27999.0,33.5089,33.5841,33.5089,33.5559,27999.0
2022-07-05 11:00:00,35.71,35.72,35.58,35.7,53182.0,33.5559,33.5653,33.4337,33.5465,53182.0
2022-07-05 11:05:00,35.69,35.69,35.57,35.64,81809.0,33.5371,33.5371,33.4243,33.4901,81809.0
2022-07-05 11:10:00,35.63,35.64,35.56,35.57,51316.0,33.4807,33.4901,33.4149,33.4243,51316.0
2022-07-05 11:15:00,35.56,35.6,35.52,35.56,23556.0,33.4149,33.4525,33.3773,33.4149,23556.0
2022-07-05 11:20:00,35.57,35.62,35.52,35.6,22082.0,33.4243,33.4713,33.3773,33.4525,22082.0
2022-07-05 11:25:00,35.59,35.62,35.53,35.59,38946.0,33.4431,33.4713,33.3867,33.4431,38946.0
2022-07-05 11:30:00,35.57,35.63,35.51,35.57,37824.0,33.4243,33.4807,33.3679,33.4243,37824.0
2022-07-05 11:35:00,35.57,35.58,35.48,35.54,26654.0,33.4243,33.4337,33.3398,33.3961,26654.0
2022-07-05 11:40:00,35.54,35.68,35.51,35.67,89396.0,33.3961,33.5277,33.3679,33.5183,89396.0
2022-07-05 11:45:00,35.65,35.84,35.65,35.84,28949.0,33.4995,33.678,33.4995,33.678,28949.0
2022-07-05 11:50:00,35.83,35.87,35.78,35.85,34943.0,33.6686,33.7062,33.6217,33.6874,34943.0
2022-07-05 11:55:00,35.85,35.85,35.75,35.77,24300.0,33.6874,33.6874,33.5935,33.6123,24300.0
2022-07-05 12:00:00,35.77,35.94,35.76,35.89,64036.0,33.6123,33.772,33.6029,33.725,64036.0
2022-07-05 12:05:00,35.9,35.93,35.82,35.89,45762.0,33.7344,33.7626,33.6592,33.725,45762.0
2022-07-05 12:10:00,35.9,36.01,35.89,36.0,87413.0,33.7344,33.8378,33.725,33.8284,87413.0
2022-07-05 12:15:00,36.0,36.12,35.98,36.11,59488.0,33.8284,33.9411,33.8096,33.9318,59488.0
2022-07-05 12:20:00,36.11,36.26,36.09,36.25,49679.0,33.9318,34.0727,33.913,34.0633,49679.0
2022-07-05 12:25:00,36.24,36.24,36.08,36.12,61616.0,34.0539,34.0539,33.9036,33.9411,61616.0
2022-07-05 12:30:00,36.13,36.15,36.06,36.09,33453.0,33.9505,33.9693,33.8848,33.913,33453.0
2022-07-05 12:35:00,36.09,36.16,36.08,36.14,23383.0,33.913,33.9787,33.9036,33.9599,23383.0
2022-07-05 12:40:00,36.12,36.14,35.96,35.99,44242.0,33.9411,33.9599,33.7908,33.819,44242.0
2022-07-05 12:45:00,35.98,36.01,35.82,35.83,53230.0,33.8096,33.8378,33.6592,33.6686,53230.0
2022-07-05 12:50:00,35.84,35.85,35.78,35.85,59671.0,33.678,33.6874,33.6217,33.6874,59671.0
2022-07-05 12:55:00,35.84,35.91,35.81,35.84,50936.0,33.678,33.7438,33.6498,33.678,50936.0
2022-07-05 13:00:00,35.84,35.98,35.83,35.98,46714.0,33.678,33.8096,33.6686,33.8096,46714.0
2022-07-05 13:05:00,35.98,36.0,35.86,35.96,26771.0,33.8096,33.8284,33.6968,33.7908,26771.0
2022-07-05 13:10:00,35.98,36.01,35.94,35.96,27299.0,33.8096,33.8378,33.772,33.7908,27299.0
2022-07-05 13:15:00,35.97,36.07,35.92,36.07,33124.0,33.8002,33.8942,33.7532,33.8942,33124.0
2022-07-05 13:20:00,36.07,36.14,35.97,36.11,55748.0,33.8942,33.9599,33.8002,33.9318,55748.0
2022-07-05 13:25:00,36.09,36.15,36.06,36.08,73392.0,33.913,33.9693,33.8848,33.9036,73392.0
2022-07-05 13:30:00,36.1,36.21,36.07,36.19,78166.0,33.9224,34.0257,33.8942,34.0069,78166.0
2022-07-05 13:35:00,36.2,36.32,36.2,36.25,67227.0,34.0163,34.1291,34.0163,34.0633,67227.0
2022-07-05 13:40:00,36.25,36.25,36.11,36.12,73514.0,34.0633,34.0633,33.9318,33.9411,73514.0
2022-07-05 13:45:00,36.11,36.15,36.02,36.1,70589.0,33.9318,33.9693,33.8472,33.9224,70589.0
2022-07-05 13:50:00,36.13,36.14,36.07,36.08,51166.0,33.9505,33.9599,33.8942,33.9036,51166.0
2022-07-05 13:55:00,36.06,36.13,36.05,36.11,38513.0,33.8848,33.9505,33.8754,33.9318,38513.0
2022-07-05 14:00:00,36.11,36.21,36.08,36.19,20612.0,33.9318,34.0257,33.9036,34.0069,20612.0
2022-07-05 14:05:00,36.19,36.19,36.1,36.12,31203.0,34.0069,34.0069,33.9224,33.9411,31203.0
2022-07-05 14:10:00,36.11,36.21,36.1,36.14,60439.0,33.9318,34.0257,33.9224,33.9599,60439.0
2022-07-05 14:15:00,36.14,36.16,35.99,36.04,51870.0,33.9599,33.9787,33.819,33.866,51870.0
2022-07-05 14:20:00,36.06,36.07,36.01,36.03,12824.0,33.8848,33.8942,33.8378,33.8566,12824.0
2022-07-05 14:25:00,36.04,36.08,36.01,36.05,48145.0,33.866,33.9036,33.8378,33.8754,48145.0
2022-07-05 14:30:00,36.05,36.15,36.05,36.13,93695.0,33.8754,33.9693,33.8754,33.9505,93695.0
2022-07-05 14:35:00,36.13,36.14,36.06,36.12,55377.0,33.9505,33.9599,33.8848,33.9411,55377.0
2022-07-05 14:40:00,36.12,36.2,36.07,36.09,52827.0,33.9411,34.0163,33.8942,33.913,52827.0
2022-07-05 14:45:00,36.09,36.2,36.09,36.18,72745.0,33.913,34.0163,33.913,33.9975,72745.0
2022-07-05 14:50:00,36.19,36.21,36.09,36.11,29470.0,34.0069,34.0257,33.913,33.9318,29470.0
2022-07-05 14:55:00,36.11,36.15,36.07,36.09,28130.0,33.9318,33.9693,33.8942,33.913,28130.0
2022-07-05 15:00:00,36.08,36.11,36.06,36.11,25962.0,33.9036,33.9318,33.8848,33.9318,25962.0
2022-07-05 15:05:00,36.12,36.28,36.12,36.27,19063.0,33.9411,34.0915,33.9411,34.0821,19063.0
2022-07-05 15:10:00,36.27,36.33,36.25,36.31,90490.0,34.0821,34.1385,34.0633,34.1197,90490.0
2022-07-05 15:15:00,36.32,36.36,36.21,36.22,46969.0,34.1291,34.1667,34.0257,34.0351,46969.0
2022-07-05 15:20:00,36.22,36.42,36.22,36.4,51208.0,34.0351,34.2231,34.0351,34.2043,51208.0
2022-07-05 15:25:00,36.41,36.5,36.39,36.5,84631.0,34.2137,34.2982,34.1949,34.2982,84631.0
2022-07-05 15:30:00,36.5,36.55,36.43,36.48,75591.0,34.2982,34.3452,34.2324,34.2794,75591.0
2022-07-05 15:35:00,36.48,36.49,36.32,36.34,246925.0,34.2794,34.2888,34.1291,34.1479,246925.0
2022-07-05 15:40:00,36.34,36.49,36.34,36.48,75945.0,34.1479,34.2888,34.1479,34.2794,75945.0
2022-07-05 15:45:00,36.48,36.49,36.43,36.48,90729.0,34.2794,34.2888,34.2324,34.2794,90729.0
2022-07-05 15:50:00,36.47,36.54,36.41,36.48,203217.0,34.27,34.3358,34.2137,34.2794,203217.0
2022-07-05 15:55:00,36.48,36.54,36.42,36.52,274342.0,34.2794,34.3358,34.2231,34.317,274342.0
2022-07-06 09:30:00,36.17,36.91,36.17,36.77,124797.0,33.9881,34.6835,33.9881,34.5519,124797.0
2022-07-06 09:35:00,36.75,36.88,36.38,36.39,61114.0,34.5331,34.6553,34.1855,34.1949,61114.0
2022-07-06 09:40:00,36.41,36.75,36.38,36.61,44530.0,34.2137,34.5331,34.1855,34.4016,44530.0
2022-07-06 09:45:00,36.63,36.68,36.39,36.41,41014.0,34.4204,34.4674,34.1949,34.2137,41014.0
2022-07-06 09:50:00,36.4,36.49,36.25,36.26,18919.0,34.2043,34.2888,34.0633,34.0727,18919.0
2022-07-06 09:55:00,36.25,36.31,36.17,36.22,30655.0,34.0633,34.1197,33.9881,34.0351,30655.0
2022-07-06 10:00:00,36.2,36.26,36.09,36.15,22429.0,34.0163,34.0727,33.913,33.9693,22429.0
2022-07-06 10:05:00,36.15,36.38,36.13,36.29,26104.0,33.9693,34.1855,33.9505,34.1009,26104.0
2022-07-06 10:10:00,36.3,36.3,35.85,35.92,47672.0,34.1103,34.1103,33.6874,33.7532,47672.0
2022-07-06 10:15:00,35.92,36.0,35.89,35.91,24340.0,33.7532,33.8284,33.725,33.7438,24340.0
2022-07-06 10:20:00,35.91,35.95,35.82,35.94,21259.0,33.7438,33.7814,33.6592,33.772,21259.0
2022-07-06 10:25:00,35.93,36.0,35.8,35.95,284297.0,33.7626,33.8284,33.6405,33.7814,284297.0
2022-07-06 10:30:00,35.95,36.11,35.94,36.07,59451.0,33.7814,33.9318,33.772,33.8942,59451.0
2022-07-06 10:35:00,36.07,36.21,36.01,36.16,70744.0,33.8942,34.0257,33.8378,33.9787,70744.0
2022-07-06 10:40:00,36.14,36.27,36.06,36.27,22617.0,33.9599,34.0821,33.8848,34.0821,22617.0
2022-07-06 10:45:00,36.27,36.38,36.24,36.26,39260.0,34.0821,34.1855,34.0539,34.0727,39260.0
2022-07-06 10:50:00,36.26,36.38,36.23,36.35,53809.0,34.0727,34.1855,34.0445,34.1573,53809.0
2022-07-06 10:55:00,36.36,36.42,36.31,36.34,39057.0,34.1667,34.2231,34.1197,34.1479,39057.0
2022-07-06 11:00:00,36.34,36.35,36.1,36.13,25033.0,34.1479,34.1573,33.9224,33.9505,25033.0
2022-07-06 11:05:00,36.13,36.18,36.05,36.06,25831.0,33.9505,33.9975,33.8754,33.8848,25831.0
2022-07-06 11:10:00,36.07,36.19,36.04,36.17,18624.0,33.8942,34.0069,33.866,33.9881,18624.0
2022-07-06 11:15:00,36.17,36.24,36.12,36.2,69099.0,33.9881,34.0539,33.9411,34.0163,69099.0
2022-07-06 11:20:00,36.2,36.22,36.14,36.16,23061.0,34.0163,34.0351,33.9599,33.9787,23061.0
2022-07-06 11:25:00,36.16,36.18,36.04,36.07,21007.0,33.9787,33.9975,33.866,33.8942,21007.0
2022-07-06 11:30:00,36.06,36.06,35.85,35.89,35969.0,33.8848,33.8848,33.6874,33.725,35969.0
2022-07-06 11:35:00,35.91,36.11,35.91,36.11,24691.0,33.7438,33.9318,33.7438,33.9318,24691.0
2022-07-06 11:40:00,36.1,36.11,36.02,36.04,17500.0,33.9224,33.9318,33.8472,33.866,17500.0
2022-07-06 11:45:00,36.03,36.11,36.0,36.09,43269.0,33.8566,33.9318,33.8284,33.913,43269.0
2022-07-06 11:50:00,36.1,36.15,36.06,36.08,21522.0,33.9224,33.9693,33.8848,33.9036,21522.0
2022-07-06 11:55:00,36.1,36.18,36.07,36.1,16633.0,33.9224,33.9975,33.8942,33.9224,16633.0
2022-07-06 12:00:00,36.11,36.12,36.06,36.06,9877.0,33.9318,33.9411,33.8848,33.8848,9877.0
2022-07-06 12:05:00,36.07,36.16,36.03,36.13,18300.0,33.8942,33.9787,33.8566,33.9505,18300.0
2022-07-06 12:10:00,36.13,36.2,36.11,36.12,66055.0,33.9505,34.0163,33.9318,33.9411,66055.0
2022-07-06 12:15:00,36.12,36.13,36.05,36.1,18604.0,33.9411,33.9505,33.8754,33.9224,18604.0
2022-07-06 12:20:00,36.1,36.15,35.99,36.0,20124.0,33.9224,33.9693,33.819,33.8284,20124.0
2022-07-06 12:25:00,36.0,36.07,36.0,36.05,11827.0,33.8284,33.8942,33.8284,33.8754,11827.0
2022-07-06 12:30:00,36.05,36.06,36.0,36.04,12210.0,33.8754,33.8848,33.8284,33.866,12210.0
2022-07-06 12:35:00,36.05,36.13,36.03,36.06,15445.0,33.8754,33.9505,33.8566,33.8848,15445.0
2022-07-06 12:40:00,36.07,36.14,36.06,36.12,16252.0,33.8942,33.9599,33.8848,33.9411,16252.0
2022-07-06 12:45:00,36.13,36.13,36.09,36.09,5047.0,33.9505,33.9505,33.913,33.913,5047.0
2022-07-06 12:50:00,36.08,36.13,36.06,36.13,9549.0,33.9036,33.9505,33.8848,33.9505,9549.0
2022-07-06 12:55:00,36.13,36.18,36.12,36.15,19996.0,33.9505,33.9975,33.9411,33.9693,19996.0
2022-07-06 13:00:00,36.15,36.17,36.11,36.14,16327.0,33.9693,33.9881,33.9318,33.9599,16327.0
2022-07-06 13:05:00,36.14,36.23,36.14,36.19,43153.0,33.9599,34.0445,33.9599,34.0069,43153.0
2022-07-06 13:10:00,36.2,36.21,36.13,36.2,13405.0,34.0163,34.0257,33.9505,34.0163,13405.0
2022-07-06 13:15:00,36.2,36.2,36.1,36.13,18496.0,34.0163,34.0163,33.9224,33.9505,18496.0
2022-07-06 13:20:00,36.13,36.14,36.07,36.09,21192.0,33.9505,33.9599,33.8942,33.913,21192.0
2022-07-06 13:25:00,36.09,36.11,36.05,36.05,19091.0,33.913,33.9318,33.8754,33.8754,19091.0
2022-07-06 13:30:00,36.05,36.06,36.01,36.05,38382.0,33.8754,33.8848,33.8378,33.8754,38382.0
2022-07-06 13:35:00,36.05,36.07,36.02,36.05,34085.0,33.8754,33.8942,33.8472,33.8754,34085.0
2022-07-06 13:40:00,36.05,36.09,36.0,36.05,21463.0,33.8754,33.913,33.8284,33.8754,21463.0
2022-07-06 13:45:00,36.06,36.15,36.06,36.14,19568.0,33.8848,33.9693,33.8848,33.9599,19568.0
2022-07-06 13:50:00,36.15,36.22,36.13,36.18,25565.0,33.9693,34.0351,33.9505,33.9975,25565.0
2022-07-06 13:55:00,36.18,36.27,36.17,36.22,35377.0,33.9975,34.0821,33.9881,34.0351,35377.0
2022-07-06 14:00:00,36.22,36.27,36.11,36.17,27852.0,34.0351,34.0821,33.9318,33.9881,27852.0
2022-07-06 14:05:00,36.2,36.38,36.2,36.26,19109.0,34.0163,34.1855,34.0163,34.0727,19109.0
2022-07-06 14:10:00,36.27,36.27,36.11,36.21,40083.0,34.0821,34.0821,33.9318,34.0257,40083.0
2022-07-06 14:15:00,36.2,36.22,36.12,36.12,11852.0,34.0163,34.0351,33.9411,33.9411,11852.0
2022-07-06 14:20:00,36.12,36.18,36.12,36.16,18941.0,33.9411,33.9975,33.9411,33.9787,18941.0
2022-07-06 14:25:00,36.16,36.33,36.09,36.32,31175.0,33.9787,34.1385,33.913,34.1291,31175.0
2022-07-06 14:30:00,36.34,36.48,36.29,36.44,40345.0,34.1479,34.2794,34.1009,34.2418,40345.0
2022-07-06 14:35:00,36.45,36.48,36.37,36.43,32648.0,34.2512,34.2794,34.1761,34.2324,32648.0
2022-07-06 14:40:00,36.43,36.58,36.42,36.55,36120.0,34.2324,34.3734,34.2231,34.3452,36120.0
2022-07-06 14:45:00,36.58,36.6,36.51,36.53,44023.0,34.3734,34.3922,34.3076,34.3264,44023.0
2022-07-06 14:50:00,36.5,36.5,36.43,36.49,44786.0,34.2982,34.2982,34.2324,34.2888,44786.0
2022-07-06 14:55:00,36.48,36.57,36.47,36.55,24521.0,34.2794,34.364,34.27,34.3452,24521.0
2022-07-06 15:00:00,36.56,36.57,36.42,36.45,44144.0,34.3546,34.364,34.2231,34.2512,44144.0
2022-07-06 15:05:00,36.45,36.51,36.42,36.51,90697.0,34.2512,34.3076,34.2231,34.3076,90697.0
2022-07-06 15:10:00,36.5,36.65,36.5,36.6,56290.0,34.2982,34.4392,34.2982,34.3922,56290.0
2022-07-06 15:15:00,36.6,36.6,36.43,36.45,89477.0,34.3922,34.3922,34.2324,34.2512,89477.0
2022-07-06 15:20:00,36.45,36.56,36.44,36.55,35954.0,34.2512,34.3546,34.2418,34.3452,35954.0
2022-07-06 15:25:00,36.55,36.55,36.41,36.45,82716.0,34.3452,34.3452,34.2137,34.2512,82716.0
2022-07-06 15:30:00,36.44,36.49,36.42,36.44,52870.0,34.2418,34.2888,34.2231,34.2418,52870.0
2022-07-06 15:35:00,36.45,36.51,36.43,36.45,76644.0,34.2512,34.3076,34.2324,34.2512,76644.0
2022-07-06 15:40:00,36.45,36.46,36.39,36.43,58731.0,34.2512,34.2606,34.1949,34.2324,58731.0
2022-07-06 15:45:00,36.42,36.43,36.34,36.35,53985.0,34.2231,34.2324,34.1479,34.1573,53985.0
2022-07-06 15:50:00,36.35,36.36,36.21,36.3,103018.0,34.1573,34.1667,34.0257,34.1103,103018.0
2022-07-06 15:55:00,36.29,36.38,36.26,36.33,154016.0,34.1009,34.1855,34.0727,34.1385,154016.0
2022-07-07 09:30:00,36.71,36.91,36.55,36.65,72783.0,34.4956,34.6835,34.3452,34.4392,72783.0
2022-07-07 09:35:00,36.66,36.88,36.48,36.55,41381.0,34.4486,34.6553,34.2794,34.3452,41381.0
2022-07-07 09:40:00,36.55,36.9,36.52,36.8,40331.0,34.3452,34.6741,34.317,34.5801,40331.0
2022-07-07 09:45:00,36.81,37.05,36.81,36.99,73389.0,34.5895,34.815,34.5895,34.7587,73389.0
2022-07-07 09:50:00,36.97,37.03,36.84,36.96,64309.0,34.7399,34.7963,34.6177,34.7305,64309.0
2022-07-07 09:55:00,36.95,36.95,36.81,36.86,53526.0,34.7211,34.7211,34.5895,34.6365,53526.0
2022-07-07 10:00:00,36.82,36.82,36.54,36.56,49674.0,34.5989,34.5989,34.3358,34.3546,49674.0
2022-07-07 10:05:00,36.55,36.66,36.51,36.66,34200.0,34.3452,34.4486,34.3076,34.4486,34200.0
2022-07-07 10:10:00,36.66,36.74,36.41,36.45,44804.0,34.4486,34.5237,34.2137,34.2512,44804.0
2022-07-07 10:15:00,36.46,36.54,36.42,36.44,34300.0,34.2606,34.3358,34.2231,34.2418,34300.0
2022-07-07 10:20:00,36.42,36.43,36.34,36.39,52174.0,34.2231,34.2324,34.1479,34.1949,52174.0
2022-07-07 10:25:00,36.4,36.59,36.39,36.56,43588.0,34.2043,34.3828,34.1949,34.3546,43588.0
2022-07-07 10:30:00,36.57,36.75,36.51,36.69,85564.0,34.364,34.5331,34.3076,34.4768,85564.0
2022-07-07 10:35:00,36.66,36.66,36.53,36.64,24064.0,34.4486,34.4486,34.3264,34.4298,24064.0
2022-07-07 10:40:00,36.64,36.78,36.64,36.72,21283.0,34.4298,34.5613,34.4298,34.505,21283.0
2022-07-07 10:45:00,36.66,36.83,36.64,36.78,31382.0,34.4486,34.6083,34.4298,34.5613,31382.0
2022-07-07 10:50:00,36.78,36.93,36.74,36.91,41396.0,34.5613,34.7023,34.5237,34.6835,41396.0
2022-07-07 10:55:00,36.93,36.94,36.86,36.91,20079.0,34.7023,34.7117,34.6365,34.6835,20079.0
2022-07-07 11:00:00,36.91,37.04,36.88,37.02,28779.0,34.6835,34.8057,34.6553,34.7869,28779.0
2022-07-07 11:05:00,37.02,37.02,36.92,36.93,32265.0,34.7869,34.7869,34.6929,34.7023,32265.0
2022-07-07 11:10:00,36.91,36.96,36.9,36.94,13791.0,34.6835,34.7305,34.6741,34.7117,13791.0
2022-07-07 11:15:00,36.94,36.94,36.83,36.84,29321.0,34.7117,34.7117,34.6083,34.6177,29321.0
2022-07-07 11:20:00,36.83,36.92,36.79,36.88,30381.0,34.6083,34.6929,34.5707,34.6553,30381.0
2022-07-07 11:25:00,36.88,36.96,36.88,36.9,21023.0,34.6553,34.7305,34.6553,34.6741,21023.0
2022-07-07 11:30:00,36.91,36.94,36.87,36.9,23237.0,34.6835,34.7117,34.6459,34.6741,23237.0
2022-07-07 11:35:00,36.91,36.91,36.85,36.89,14004.0,34.6835,34.6835,34.6271,34.6647,14004.0
2022-07-07 11:40:00,36.87,36.87,36.78,36.8,27324.0,34.6459,34.6459,34.5613,34.5801,27324.0
2022-07-07 11:45:00,36.81,36.85,36.77,36.77,9837.0,34.5895,34.6271,34.5519,34.5519,9837.0
2022-07-07 11:50:00,36.78,36.78,36.72,36.72,7583.0,34.5613,34.5613,34.505,34.505,7583.0
2022-07-07 11:55:00,36.73,36.77,36.72,36.75,11417.0,34.5144,34.5519,34.505,34.5331,11417.0
2022-07-07 12:00:00,36.76,36.85,36.73,36.84,35458.0,34.5425,34.6271,34.5144,34.6177,35458.0
2022-07-07 12:05:00,36.84,36.85,36.8,36.82,15125.0,34.6177,34.6271,34.5801,34.5989,15125.0
2022-07-07 12:10:00,36.82,36.94,36.79,36.92,82599.0,34.5989,34.7117,34.5707,34.6929,82599.0
2022-07-07 12:15:00,36.93,36.99,36.91,36.91,49299.0,34.7023,34.7587,34.6835,34.6835,49299.0
2022-07-07 12:20:00,36.92,36.94,36.86,36.9,34796.0,34.6929,34.7117,34.6365,34.6741,34796.0
2022-07-07 12:25:00,36.91,36.94,36.85,36.88,17538.0,34.6835,34.7117,34.6271,34.6553,17538.0
2022-07-07 12:30:00,36.88,36.91,36.85,36.9,16126.0,34.6553,34.6835,34.6271,34.6741,16126.0
2022-07-07 12:35:00,36.9,36.9,36.83,36.84,10957.0,34.6741,34.6741,34.6083,34.6177,10957.0
2022-07-07 12:40:00,36.83,36.85,36.76,36.77,14224.0,34.6083,34.6271,34.5425,34.5519,14224.0
2022-07-07 12:45:00,36.77,36.82,36.74,36.75,28453.0,34.5519,34.5989,34.5237,34.5331,28453.0
2022-07-07 12:50:00,36.75,36.81,36.74,36.77,15674.0,34.5331,34.5895,34.5237,34.5519,15674.0
2022-07-07 12:55:00,36.77,36.79,36.74,36.77,21660.0,34.5519,34.5707,34.5237,34.5519,21660.0
2022-07-07 13:00:00,36.78,36.79,36.71,36.75,16670.0,34.5613,34.5707,34.4956,34.5331,16670.0
2022-07-07 13:05:00,36.75,36.81,36.75,36.79,14385.0,34.5331,34.5895,34.5331,34.5707,14385.0
2022-07-07 13:10:00,36.79,36.81,36.73,36.74,20100.0,34.5707,34.5895,34.5144,34.5237,20100.0
2022-07-07 13:15:00,36.75,36.8,36.74,36.8,17318.0,34.5331,34.5801,34.5237,34.5801,17318.0
2022-07-07 13:20:00,36.8,36.83,36.79,36.8,16023.0,34.5801,34.6083,34.5707,34.5801,16023.0
2022-07-07 13:25:00,36.8,36.85,36.78,36.79,31582.0,34.5801,34.6271,34.5613,34.5707,31582.0
2022-07-07 13:30:00,36.79,36.85,36.76,36.84,16540.0,34.5707,34.6271,34.5425,34.6177,16540.0
2022-07-07 13:35:00,36.85,36.89,36.84,36.86,25509.0,34.6271,34.6647,34.6177,34.6365,25509.0
2022-07-07 13:40:00,36.85,36.9,36.84,36.88,12212.0,34.6271,34.6741,34.6177,34.6553,12212.0
2022-07-07 13:45:00,36.88,36.93,36.87,36.88,15410.0,34.6553,34.7023,34.6459,34.6553,15410.0
2022-07-07 13:50:00,36.88,36.9,36.85,36.89,11357.0,34.6553,34.6741,34.6271,34.6647,11357.0
2022-07-07 13:55:00,36.9,36.93,36.89,36.92,15776.0,34.6741,34.7023,34.6647,34.6929,15776.0
2022-07-07 14:00:00,36.91,36.99,36.9,36.96,20369.0,34.6835,34.7587,34.6741,34.7305,20369.0
2022-07-07 14:05:00,36.97,37.03,36.96,37.02,36407.0,34.7399,34.7963,34.7305,34.7869,36407.0
2022-07-07 14:10:00,37.02,37.04,37.0,37.02,22959.0,34.7869,34.8057,34.7681,34.7869,22959.0
2022-07-07 14:15:00,37.01,37.04,36.99,37.01,17316.0,34.7775,34.8057,34.7587,34.7775,17316.0
2022-07-07 14:20:00,37.03,37.04,37.02,37.03,8572.0,34.7963,34.8057,34.7869,34.7963,8572.0
2022-07-07 14:25:00,37.04,37.1,37.03,37.04,40862.0,34.8057,34.862,34.7963,34.8057,40862.0
2022-07-07 14:30:00,37.04,37.04,36.97,36.97,16896.0,34.8057,34.8057,34.7399,34.7399,16896.0
2022-07-07 14:35:00,36.97,36.99,36.93,36.95,36807.0,34.7399,34.7587,34.7023,34.7211,36807.0
2022-07-07 14:40:00,36.95,36.96,36.89,36.91,38986.0,34.7211,34.7305,34.6647,34.6835,38986.0
2022-07-07 14:45:00,36.91,36.94,36.89,36.91,64510.0,34.6835,34.7117,34.6647,34.6835,64510.0
2022-07-07 14:50:00,36.91,36.92,36.86,36.91,33417.0,34.6835,34.6929,34.6365,34.6835,33417.0
2022-07-07 14:55:00,36.91,36.94,36.91,36.91,46101.0,34.6835,34.7117,34.6835,34.6835,46101.0
2022-07-07 15:00:00,36.92,36.93,36.87,36.88,36686.0,34.6929,34.7023,34.6459,34.6553,36686.0
2022-07-07 15:05:00,36.87,36.88,36.84,36.88,38431.0,34.6459,34.6553,34.6177,34.6553,38431.0
2022-07-07 15:10:00,36.88,36.89,36.85,36.88,49130.0,34.6553,34.6647,34.6271,34.6553,49130.0
2022-07-07 15:15:00,36.88,36.95,36.85,36.92,66091.0,34.6553,34.7211,34.6271,34.6929,66091.0
2022-07-07 15:20:00,36.93,36.98,36.9,36.93,64520.0,34.7023,34.7493,34.6741,34.7023,64520.0
2022-07-07 15:25:00,36.92,36.92,36.8,36.8,34686.0,34.6929,34.6929,34.5801,34.5801,34686.0
2022-07-07 15:30:00,36.8,36.85,36.77,36.8,42227.0,34.5801,34.6271,34.5519,34.5801,42227.0
2022-07-07 15:35:00,36.8,36.83,36.71,36.71,42789.0,34.5801,34.6083,34.4956,34.4956,42789.0
2022-07-07 15:40:00,36.71,36.76,36.68,36.7,77766.0,34.4956,34.5425,34.4674,34.4862,77766.0
2022-07-07 15:45:00,36.69,36.74,36.67,36.71,78641.0,34.4768,34.5237,34.458,34.4956,78641.0
2022-07-07 15:50:00,36.71,36.75,36.67,36.72,112799.0,34.4956,34.5331,34.458,34.505,112799.0
2022-07-07 15:55:00,36.72,36.75,36.68,36.73,209779.0,34.505,34.5331,34.4674,34.5144,209779.0
2022-07-08 09:30:00,36.71,37.03,36.71,37.0,79767.0,34.4956,34.7963,34.4956,34.7681,79767.0
2022-07-08 09:35:00,36.99,37.08,36.86,36.88,39367.0,34.7587,34.8432,34.6365,34.6553,39367.0
2022-07-08 09:40:00,36.85,36.89,36.69,36.69,39918.0,34.6271,34.6647,34.4768,34.4768,39918.0
2022-07-08 09:45:00,36.72,36.86,36.5,36.5,68033.0,34.505,34.6365,34.2982,34.2982,68033.0
2022-07-08 09:50:00,36.46,36.51,36.34,36.41,134457.0,34.2606,34.3076,34.1479,34.2137,134457.0
2022-07-08 09:55:00,36.41,36.54,36.36,36.36,21502.0,34.2137,34.3358,34.1667,34.1667,21502.0
2022-07-08 10:00:00,36.34,36.47,36.33,36.41,31449.0,34.1479,34.27,34.1385,34.2137,31449.0
2022-07-08 10:05:00,36.41,36.42,36.27,36.37,45106.0,34.2137,34.2231,34.0821,34.1761,45106.0
2022-07-08 10:10:00,36.36,36.53,36.31,36.45,58612.0,34.1667,34.3264,34.1197,34.2512,58612.0
2022-07-08 10:15:00,36.46,36.57,36.42,36.55,24136.0,34.2606,34.364,34.2231,34.3452,24136.0
2022-07-08 10:20:00,36.54,36.6,36.41,36.58,55372.0,34.3358,34.3922,34.2137,34.3734,55372.0
2022-07-08 10:25:00,36.58,36.86,36.58,36.86,83648.0,34.3734,34.6365,34.3734,34.6365,83648.0
2022-07-08 10:30:00,36.84,36.92,36.82,36.9,38632.0,34.6177,34.6929,34.5989,34.6741,38632.0
2022-07-08 10:35:00,36.9,36.91,36.8,36.81,80571.0,34.6741,34.6835,34.5801,34.5895,80571.0
2022-07-08 10:40:00,36.82,36.95,36.77,36.92,31570.0,34.5989,34.7211,34.5519,34.6929,31570.0
2022-07-08 10:45:00,36.91,36.97,36.87,36.92,27608.0,34.6835,34.7399,34.6459,34.6929,27608.0
2022-07-08 10:50:00,36.9,36.94,36.84,36.88,36648.0,34.6741,34.7117,34.6177,34.6553,36648.0
2022-07-08 10:55:00,36.9,36.94,36.88,36.91,7143.0,34.6741,34.7117,34.6553,34.6835,7143.0
2022-07-08 11:00:00,36.92,36.94,36.88,36.93,55721.0,34.6929,34.7117,34.6553,34.7023,55721.0
2022-07-08 11:05:00,36.91,36.99,36.89,36.99,28968.0,34.6835,34.7587,34.6647,34.7587,28968.0
2022-07-08 11:10:00,36.98,37.0,36.89,36.9,30101.0,34.7493,34.7681,34.6647,34.6741,30101.0
2022-07-08 11:15:00,36.9,36.95,36.88,36.9,7607.0,34.6741,34.7211,34.6553,34.6741,7607.0
2022-07-08 11:20:00,36.9,36.97,36.9,36.92,9140.0,34.6741,34.7399,34.6741,34.6929,9140.0
2022-07-08 11:25:00,36.91,36.99,36.9,36.95,7991.0,34.6835,34.7587,34.6741,34.7211,7991.0
2022-07-08 11:30:00,36.94,36.96,36.89,36.9,10591.0,34.7117,34.7305,34.6647,34.6741,10591.0
2022-07-08 11:35:00,36.9,36.91,36.84,36.88,20915.0,34.6741,34.6835,34.6177,34.6553,20915.0
2022-07-08 11:40:00,36.89,36.89,36.82,36.85,11362.0,34.6647,34.6647,34.5989,34.6271,11362.0
2022-07-08 11:45:00,36.86,36.89,36.78,36.81,19724.0,34.6365,34.6647,34.5613,34.5895,19724.0
2022-07-08 11:50:00,36.8,36.86,36.79,36.84,8117.0,34.5801,34.6365,34.5707,34.6177,8117.0
2022-07-08 11:55:00,36.86,36.89,36.85,36.88,3871.0,34.6365,34.6647,34.6271,34.6553,3871.0
2022-07-08 12:00:00,36.89,36.9,36.83,36.83,97832.0,34.6647,34.6741,34.6083,34.6083,97832.0
2022-07-08 12:05:00,36.83,36.85,36.78,36.78,15102.0,34.6083,34.6271,34.5613,34.5613,15102.0
2022-07-08 12:10:00,36.78,36.8,36.76,36.77,10757.0,34.5613,34.5801,34.5425,34.5519,10757.0
2022-07-08 12:15:00,36.76,36.81,36.74,36.8,22464.0,34.5425,34.5895,34.5237,34.5801,22464.0
2022-07-08 12:20:00,36.81,36.83,36.76,36.78,20580.0,34.5895,34.6083,34.5425,34.5613,20580.0
2022-07-08 12:25:00,36.78,36.79,36.72,36.73,46281.0,34.5613,34.5707,34.505,34.5144,46281.0
2022-07-08 12:30:00,36.73,36.75,36.66,36.74,48402.0,34.5144,34.5331,34.4486,34.5237,48402.0
2022-07-08 12:35:00,36.75,36.76,36.64,36.65,41561.0,34.5331,34.5425,34.4298,34.4392,41561.0
2022-07-08 12:40:00,36.65,36.69,36.55,36.58,59738.0,34.4392,34.4768,34.3452,34.3734,59738.0
2022-07-08 12:45:00,36.57,36.58,36.49,36.57,17691.0,34.364,34.3734,34.2888,34.364,17691.0
2022-07-08 12:50:00,36.58,36.63,36.58,36.61,17538.0,34.3734,34.4204,34.3734,34.4016,17538.0
2022-07-08 12:55:00,36.61,36.63,36.58,36.58,6707.0,34.4016,34.4204,34.3734,34.3734,6707.0
2022-07-08 13:00:00,36.59,36.63,36.58,36.59,13324.0,34.3828,34.4204,34.3734,34.3828,13324.0
2022-07-08 13:05:00,36.6,36.69,36.59,36.68,7504.0,34.3922,34.4768,34.3828,34.4674,7504.0
2022-07-08 13:10:00,36.68,36.69,36.66,36.66,10136.0,34.4674,34.4768,34.4486,34.4486,10136.0
2022-07-08 13:15:00,36.67,36.68,36.56,36.56,21423.0,34.458,34.4674,34.3546,34.3546,21423.0
2022-07-08 13:20:00,36.55,36.6,36.53,36.59,15785.0,34.3452,34.3922,34.3264,34.3828,15785.0
2022-07-08 13:25:00,36.59,36.68,36.55,36.66,39463.0,34.3828,34.4674,34.3452,34.4486,39463.0
2022-07-08 13:30:00,36.65,36.72,36.62,36.72,35631.0,34.4392,34.505,34.411,34.505,35631.0
2022-07-08 13:35:00,36.71,36.72,36.63,36.66,27896.0,34.4956,34.505,34.4204,34.4486,27896.0
2022-07-08 13:40:00,36.66,36.68,36.64,36.65,14161.0,34.4486,34.4674,34.4298,34.4392,14161.0
2022-07-08 13:45:00,36.63,36.65,36.59,36.64,10654.0,34.4204,34.4392,34.3828,34.4298,10654.0
2022-07-08 13:50:00,36.65,36.67,36.62,36.65,16703.0,34.4392,34.458,34.411,34.4392,16703.0
2022-07-08 13:55:00,36.64,36.64,36.5,36.53,50479.0,34.4298,34.4298,34.2982,34.3264,50479.0
2022-07-08 14:00:00,36.54,36.6,36.53,36.6,11937.0,34.3358,34.3922,34.3264,34.3922,11937.0
2022-07-08 14:05:00,36.61,36.66,36.6,36.64,4654.0,34.4016,34.4486,34.3922,34.4298,4654.0
2022-07-08 14:10:00,36.63,36.67,36.63,36.65,17579.0,34.4204,34.458,34.4204,34.4392,17579.0
2022-07-08 14:15:00,36.66,36.67,36.64,36.66,4816.0,34.4486,34.458,34.4298,34.4486,4816.0
2022-07-08 14:20:00,36.68,36.71,36.68,36.7,8216.0,34.4674,34.4956,34.4674,34.4862,8216.0
2022-07-08 14:25:00,36.7,36.75,36.67,36.74,16203.0,34.4862,34.5331,34.458,34.5237,16203.0
2022-07-08 14:30:00,36.73,36.75,36.72,36.73,10351.0,34.5144,34.5331,34.505,34.5144,10351.0
2022-07-08 14:35:00,36.73,36.76,36.73,36.75,6742.0,34.5144,34.5425,34.5144,34.5331,6742.0
2022-07-08 14:40:00,36.75,36.79,36.75,36.79,8312.0,34.5331,34.5707,34.5331,34.5707,8312.0
2022-07-08 14:45:00,36.78,36.79,36.75,36.75,13599.0,34.5613,34.5707,34.5331,34.5331,13599.0
2022-07-08 14:50:00,36.75,36.79,36.75,36.75,13987.0,34.5331,34.5707,34.5331,34.5331,13987.0
2022-07-08 14:55:00,36.74,36.79,36.72,36.79,23950.0,34.5237,34.5707,34.505,34.5707,23950.0
2022-07-08 15:00:00,36.79,36.91,36.77,36.89,31463.0,34.5707,34.6835,34.5519,34.6647,31463.0
2022-07-08 15:05:00,36.9,36.9,36.85,36.86,25997.0,34.6741,34.6741,34.6271,34.6365,25997.0
2022-07-08 15:10:00,36.87,36.95,36.85,36.89,31106.0,34.6459,34.7211,34.6271,34.6647,31106.0
2022-07-08 15:15:00,36.89,36.91,36.86,36.87,20097.0,34.6647,34.6835,34.6365,34.6459,20097.0
2022-07-08 15:20:00,36.87,36.89,36.81,36.82,57745.0,34.6459,34.6647,34.5895,34.5989,57745.0
2022-07-08 15:25:00,36.82,36.82,36.77,36.8,47630.0,34.5989,34.5989,34.5519,34.5801,47630.0
2022-07-08 15:30:00,36.8,36.81,36.76,36.78,58275.0,34.5801,34.5895,34.5425,34.5613,58275.0
2022-07-08 15:35:00,36.78,36.82,36.77,36.78,47897.0,34.5613,34.5989,34.5519,34.5613,47897.0
2022-07-08 15:40:00,36.78,36.83,36.77,36.8,32386.0,34.5613,34.6083,34.5519,34.5801,32386.0
2022-07-08 15:45:00,36.8,36.82,36.76,36.77,64590.0,34.5801,34.5989,34.5425,34.5519,64590.0
2022-07-08 15:50:00,36.77,36.79,36.72,36.77,65617.0,34.5519,34.5707,34.505,34.5519,65617.0
2022-07-08 15:55:00,36.76,36.79,36.68,36.7,178323.0,34.5425,34.5707,34.4674,34.4862,178323.0
2022-07-11 09:30:00,36.42,36.82,36.33,36.71,64491.0,34.2231,34.5989,34.1385,34.4956,64491.0
2022-07-11 09:35:00,36.69,36.7,36.46,36.55,25271.0,34.4768,34.4862,34.2606,34.3452,25271.0
2022-07-11 09:40:00,36.54,36.54,36.29,36.31,45506.0,34.3358,34.3358,34.1009,34.1197,45506.0
2022-07-11 09:45:00,36.31,36.38,36.22,36.36,26002.0,34.1197,34.1855,34.0351,34.1667,26002.0
2022-07-11 09:50:00,36.35,36.45,36.27,36.45,21635.0,34.1573,34.2512,34.0821,34.2512,21635.0
2022-07-11 09:55:00,36.48,36.78,36.47,36.61,33455.0,34.2794,34.5613,34.27,34.4016,33455.0
2022-07-11 10:00:00,36.51,36.61,36.47,36.6,12177.0,34.3076,34.4016,34.27,34.3922,12177.0
2022-07-11 10:05:00,36.6,36.66,36.53,36.57,20339.0,34.3922,34.4486,34.3264,34.364,20339.0
2022-07-11 10:10:00,36.57,36.74,36.57,36.66,16173.0,34.364,34.5237,34.364,34.4486,16173.0
2022-07-11 10:15:00,36.63,36.73,36.61,36.61,16746.0,34.4204,34.5144,34.4016,34.4016,16746.0
2022-07-11 10:20:00,36.6,36.65,36.5,36.54,20398.0,34.3922,34.4392,34.2982,34.3358,20398.0
2022-07-11 10:25:00,36.55,36.6,36.5,36.53,41866.0,34.3452,34.3922,34.2982,34.3264,41866.0
2022-07-11 10:30:00,36.54,36.59,36.41,36.43,58882.0,34.3358,34.3828,34.2137,34.2324,58882.0
2022-07-11 10:35:00,36.42,36.5,36.38,36.49,12228.0,34.2231,34.2982,34.1855,34.2888,12228.0
2022-07-11 10:40:00,36.48,36.56,36.44,36.45,31591.0,34.2794,34.3546,34.2418,34.2512,31591.0
2022-07-11 10:45:00,36.45,36.51,36.42,36.51,30651.0,34.2512,34.3076,34.2231,34.3076,30651.0
2022-07-11 10:50:00,36.51,36.51,36.44,36.46,14891.0,34.3076,34.3076,34.2418,34.2606,14891.0
2022-07-11 10:55:00,36.47,36.47,36.25,36.27,69275.0,34.27,34.27,34.0633,34.0821,69275.0
2022-07-11 11:00:00,36.26,36.36,36.25,36.32,25763.0,34.0727,34.1667,34.0633,34.1291,25763.0
2022-07-11 11:05:00,36.33,36.39,36.26,36.36,17751.0,34.1385,34.1949,34.0727,34.1667,17751.0
2022-07-11 11:10:00,36.34,36.46,36.32,36.45,33573.0,34.1479,34.2606,34.1291,34.2512,33573.0
2022-07-11 11:15:00,36.46,36.49,36.42,36.44,62962.0,34.2606,34.2888,34.2231,34.2418,62962.0
2022-07-11 11:20:00,36.44,36.49,36.42,36.44,36743.0,34.2418,34.2888,34.2231,34.2418,36743.0
2022-07-11 11:25:00,36.44,36.55,36.44,36.55,45908.0,34.2418,34.3452,34.2418,34.3452,45908.0
2022-07-11 11:30:00,36.55,36.56,36.49,36.53,21539.0,34.3452,34.3546,34.2888,34.3264,21539.0
2022-07-11 11:35:00,36.54,36.6,36.51,36.56,28057.0,34.3358,34.3922,34.3076,34.3546,28057.0
2022-07-11 11:40:00,36.55,36.6,36.51,36.53,137941.0,34.3452,34.3922,34.3076,34.3264,137941.0
2022-07-11 11:45:00,36.54,36.55,36.47,36.5,36410.0,34.3358,34.3452,34.27,34.2982,36410.0
2022-07-11 11:50:00,36.5,36.5,36.46,36.48,29364.0,34.2982,34.2982,34.2606,34.2794,29364.0
2022-07-11 11:55:00,36.48,36.5,36.46,36.47,28995.0,34.2794,34.2982,34.2606,34.27,28995.0
2022-07-11 12:00:00,36.47,36.5,36.44,36.48,49152.0,34.27,34.2982,34.2418,34.2794,49152.0
2022-07-11 12:05:00,36.48,36.51,36.46,36.51,56649.0,34.2794,34.3076,34.2606,34.3076,56649.0
2022-07-11 12:10:00,36.5,36.52,36.48,36.49,35949.0,34.2982,34.317,34.2794,34.2888,35949.0
2022-07-11 12:15:00,36.49,36.53,36.49,36.5,46876.0,34.2888,34.3264,34.2888,34.2982,46876.0
2022-07-11 12:20:00,36.5,36.57,36.49,36.57,26212.0,34.2982,34.364,34.2888,34.364,26212.0
2022-07-11 12:25:00,36.57,36.61,36.53,36.59,49711.0,34.364,34.4016,34.3264,34.3828,49711.0
2022-07-11 12:30:00,36.59,36.61,36.53,36.54,55149.0,34.3828,34.4016,34.3264,34.3358,55149.0
2022-07-11 12:35:00,36.54,36.61,36.54,36.6,24128.0,34.3358,34.4016,34.3358,34.3922,24128.0
2022-07-11 12:40:00,36.6,36.67,36.58,36.67,45620.0,34.3922,34.458,34.3734,34.458,45620.0
2022-07-11 12:45:00,36.67,36.7,36.66,36.69,65053.0,34.458,34.4862,34.4486,34.4768,65053.0
2022-07-11 12:50:00,36.69,36.71,36.65,36.69,60860.0,34.4768,34.4956,34.4392,34.4768,60860.0
2022-07-11 12:55:00,36.69,36.76,36.67,36.76,65161.0,34.4768,34.5425,34.458,34.5425,65161.0
2022-07-11 13:00:00,36.76,36.92,36.75,36.87,105661.0,34.5425,34.6929,34.5331,34.6459,105661.0
2022-07-11 13:05:00,36.86,36.99,36.85,36.98,129265.0,34.6365,34.7587,34.6271,34.7493,129265.0
2022-07-11 13:10:00,36.98,37.04,36.9,36.9,117935.0,34.7493,34.8057,34.6741,34.6741,117935.0
2022-07-11 13:15:00,36.91,36.96,36.89,36.91,45515.0,34.6835,34.7305,34.6647,34.6835,45515.0
2022-07-11 13:20:00,36.91,36.96,36.89,36.9,58110.0,34.6835,34.7305,34.6647,34.6741,58110.0
2022-07-11 13:25:00,36.9,36.92,36.88,36.9,53287.0,34.6741,34.6929,34.6553,34.6741,53287.0
2022-07-11 13:30:00,36.9,36.93,36.89,36.9,53779.0,34.6741,34.7023,34.6647,34.6741,53779.0
2022-07-11 13:35:00,36.9,36.93,36.86,36.89,48977.0,34.6741,34.7023,34.6365,34.6647,48977.0
2022-07-11 13:40:00,36.89,36.92,36.83,36.85,28514.0,34.6647,34.6929,34.6083,34.6271,28514.0
2022-07-11 13:45:00,36.84,36.85,36.76,36.8,19807.0,34.6177,34.6271,34.5425,34.5801,19807.0
2022-07-11 13:50:00,36.79,36.83,36.78,36.8,30246.0,34.5707,34.6083,34.5613,34.5801,30246.0
2022-07-11 13:55:00,36.8,36.81,36.71,36.72,38356.0,34.5801,34.5895,34.4956,34.505,38356.0
2022-07-11 14:00:00,36.72,36.72,36.62,36.63,32246.0,34.505,34.505,34.411,34.4204,32246.0
2022-07-11 14:05:00,36.63,36.68,36.62,36.65,37983.0,34.4204,34.4674,34.411,34.4392,37983.0
2022-07-11 14:10:00,36.64,36.69,36.61,36.67,13854.0,34.4298,34.4768,34.4016,34.458,13854.0
2022-07-11 14:15:00,36.67,36.75,36.66,36.73,14373.0,34.458,34.5331,34.4486,34.5144,14373.0
2022-07-11 14:20:00,36.74,36.78,36.73,36.77,16313.0,34.5237,34.5613,34.5144,34.5519,16313.0
2022-07-11 14:25:00,36.76,36.78,36.74,36.76,23110.0,34.5425,34.5613,34.5237,34.5425,23110.0
2022-07-11 14:30:00,36.75,36.77,36.73,36.76,15222.0,34.5331,34.5519,34.5144,34.5425,15222.0
2022-07-11 14:35:00,36.76,36.77,36.74,36.77,33201.0,34.5425,34.5519,34.5237,34.5519,33201.0
2022-07-11 14:40:00,36.76,36.85,36.76,36.83,12966.0,34.5425,34.6271,34.5425,34.6083,12966.0
2022-07-11 14:45:00,36.82,36.84,36.72,36.72,19377.0,34.5989,34.6177,34.505,34.505,19377.0
2022-07-11 14:50:00,36.72,36.74,36.67,36.71,21575.0,34.505,34.5237,34.458,34.4956,21575.0
2022-07-11 14:55:00,36.71,36.75,36.7,36.71,15976.0,34.4956,34.5331,34.4862,34.4956,15976.0
2022-07-11 15:00:00,36.72,36.73,36.64,36.66,30563.0,34.505,34.5144,34.4298,34.4486,30563.0
2022-07-11 15:05:00,36.66,36.74,36.64,36.73,22471.0,34.4486,34.5237,34.4298,34.5144,22471.0
2022-07-11 15:10:00,36.72,36.78,36.71,36.76,31814.0,34.505,34.5613,34.4956,34.5425,31814.0
2022-07-11 15:15:00,36.77,36.78,36.72,36.76,37378.0,34.5519,34.5613,34.505,34.5425,37378.0
2022-07-11 15:20:00,36.76,36.78,36.74,36.76,31905.0,34.5425,34.5613,34.5237,34.5425,31905.0
2022-07-11 15:25:00,36.76,36.82,36.75,36.79,33562.0,34.5425,34.5989,34.5331,34.5707,33562.0
2022-07-11 15:30:00,36.78,36.81,36.77,36.8,34054.0,34.5613,34.5895,34.5519,34.5801,34054.0
2022-07-11 15:35:00,36.8,36.84,36.78,36.83,40714.0,34.5801,34.6177,34.5613,34.6083,40714.0
2022-07-11 15:40:00,36.83,36.86,36.75,36.77,52040.0,34.6083,34.6365,34.5331,34.5519,52040.0
2022-07-11 15:45:00,36.76,36.79,36.73,36.76,84158.0,34.5425,34.5707,34.5144,34.5425,84158.0
2022-07-11 15:50:00,36.76,36.81,36.71,36.8,128109.0,34.5425,34.5895,34.4956,34.5801,128109.0
2022-07-11 15:55:00,36.8,36.84,36.79,36.84,229984.0,34.5801,34.6177,34.5707,34.6177,229984.0
2022-07-12 09:30:00,37.4,37.76,37.31,37.64,219300.0,35.1439,35.4822,35.0594,35.3695,219300.0
2022-07-12 09:35:00,37.65,38.31,37.65,38.06,167880.0,35.3789,35.999,35.3789,35.7641,167880.0
2022-07-12 09:40:00,38.07,38.45,38.01,38.33,104243.0,35.7735,36.1306,35.7171,36.0178,104243.0
2022-07-12 09:45:00,38.3,38.49,37.93,38.36,140231.0,35.9896,36.1682,35.642,36.046,140231.0
2022-07-12 09:50:00,38.35,38.48,38.26,38.34,130042.0,36.0366,36.1588,35.9521,36.0272,130042.0
2022-07-12 09:55:00,38.34,38.42,38.15,38.23,91182.0,36.0272,36.1024,35.8487,35.9239,91182.0
2022-07-12 10:00:00,38.23,38.34,38.08,38.11,53165.0,35.9239,36.0272,35.7829,35.8111,53165.0
2022-07-12 10:05:00,38.11,38.19,38.0,38.11,61027.0,35.8111,35.8863,35.7077,35.8111,61027.0
2022-07-12 10:10:00,38.11,38.44,38.09,38.44,124753.0,35.8111,36.1212,35.7923,36.1212,124753.0
2022-07-12 10:15:00,38.44,38.58,38.41,38.49,172863.0,36.1212,36.2528,36.093,36.1682,172863.0
2022-07-12 10:20:00,38.47,38.64,38.26,38.37,257331.0,36.1494,36.3091,35.9521,36.0554,257331.0
2022-07-12 10:25:00,38.37,38.47,38.27,38.38,71200.0,36.0554,36.1494,35.9615,36.0648,71200.0
2022-07-12 10:30:00,38.38,38.48,38.33,38.43,51653.0,36.0648,36.1588,36.0178,36.1118,51653.0
2022-07-12 10:35:00,38.45,38.5,38.43,38.43,35653.0,36.1306,36.1776,36.1118,36.1118,35653.0
2022-07-12 10:40:00,38.42,38.43,38.3,38.41,48722.0,36.1024,36.1118,35.9896,36.093,48722.0
2022-07-12 10:45:00,38.41,38.53,38.34,38.41,48950.0,36.093,36.2058,36.0272,36.093,48950.0
2022-07-12 10:50:00,38.42,38.49,38.34,38.44,30584.0,36.1024,36.1682,36.0272,36.1212,30584.0
2022-07-12 10:55:00,38.42,38.5,38.38,38.43,61767.0,36.1024,36.1776,36.0648,36.1118,61767.0
2022-07-12 11:00:00,38.45,38.58,38.44,38.52,67803.0,36.1306,36.2528,36.1212,36.1964,67803.0
2022-07-12 11:05:00,38.52,38.6,38.5,38.55,70654.0,36.1964,36.2715,36.1776,36.2246,70654.0
2022-07-12 11:10:00,38.57,38.63,38.49,38.51,101498.0,36.2434,36.2997,36.1682,36.187,101498.0
2022-07-12 11:15:00,38.51,38.51,38.32,38.4,60778.0,36.187,36.187,36.0084,36.0836,60778.0
2022-07-12 11:20:00,38.4,38.53,38.35,38.49,65727.0,36.0836,36.2058,36.0366,36.1682,65727.0
2022-07-12 11:25:00,38.49,38.61,38.49,38.56,60125.0,36.1682,36.2809,36.1682,36.234,60125.0
2022-07-12 11:30:00,38.56,38.71,38.56,38.7,88286.0,36.234,36.3749,36.234,36.3655,88286.0
2022-07-12 11:35:00,38.7,38.87,38.66,38.87,151914.0,36.3655,36.5253,36.3279,36.5253,151914.0
2022-07-12 11:40:00,38.86,38.93,38.71,38.78,52090.0,36.5159,36.5816,36.3749,36.4407,52090.0
2022-07-12 11:45:00,38.79,38.82,38.72,38.8,44990.0,36.4501,36.4783,36.3843,36.4595,44990.0
2022-07-12 11:50:00,38.8,38.89,38.79,38.8,60660.0,36.4595,36.5441,36.4501,36.4595,60660.0
2022-07-12 11:55:00,38.8,38.81,38.69,38.72,69680.0,36.4595,36.4689,36.3561,36.3843,69680.0
2022-07-12 12:00:00,38.69,38.72,38.62,38.69,31038.0,36.3561,36.3843,36.2903,36.3561,31038.0
2022-07-12 12:05:00,38.69,38.75,38.62,38.69,40171.0,36.3561,36.4125,36.2903,36.3561,40171.0
2022-07-12 12:10:00,38.68,38.83,38.68,38.83,20092.0,36.3467,36.4877,36.3467,36.4877,20092.0
2022-07-12 12:15:00,38.83,38.86,38.77,38.86,23763.0,36.4877,36.5159,36.4313,36.5159,23763.0
2022-07-12 12:20:00,38.86,38.89,38.8,38.86,19694.0,36.5159,36.5441,36.4595,36.5159,19694.0
2022-07-12 12:25:00,38.86,38.95,38.84,38.95,67670.0,36.5159,36.6004,36.4971,36.6004,67670.0
2022-07-12 12:30:00,38.95,38.97,38.88,38.96,42007.0,36.6004,36.6192,36.5347,36.6098,42007.0
2022-07-12 12:35:00,38.96,39.08,38.95,39.04,98031.0,36.6098,36.7226,36.6004,36.685,98031.0
2022-07-12 12:40:00,39.04,39.06,38.98,38.99,45478.0,36.685,36.7038,36.6286,36.638,45478.0
2022-07-12 12:45:00,38.99,39.03,38.97,38.99,43256.0,36.638,36.6756,36.6192,36.638,43256.0
2022-07-12 12:50:00,38.99,38.99,38.9,38.93,61581.0,36.638,36.638,36.5535,36.5816,61581.0
2022-07-12 12:55:00,38.94,39.02,38.91,38.98,23384.0,36.591,36.6662,36.5628,36.6286,23384.0
2022-07-12 13:00:00,38.98,39.04,38.8,38.86,31596.0,36.6286,36.685,36.4595,36.5159,31596.0
2022-07-12 13:05:00,38.85,38.89,38.79,38.84,22307.0,36.5065,36.5441,36.4501,36.4971,22307.0
2022-07-12 13:10:00,38.83,38.87,38.81,38.83,18109.0,36.4877,36.5253,36.4689,36.4877,18109.0
2022-07-12 13:15:00,38.81,38.81,38.67,38.67,38200.0,36.4689,36.4689,36.3373,36.3373,38200.0
2022-07-12 13:20:00,38.67,38.67,38.55,38.57,32120.0,36.3373,36.3373,36.2246,36.2434,32120.0
2022-07-12 13:25:00,38.57,38.67,38.55,38.66,25370.0,36.2434,36.3373,36.2246,36.3279,25370.0
2022-07-12 13:30:00,38.66,38.73,38.66,38.69,18848.0,36.3279,36.3937,36.3279,36.3561,18848.0
2022-07-12 13:35:00,38.68,38.76,38.67,38.73,24385.0,36.3467,36.4219,36.3373,36.3937,24385.0
2022-07-12 13:40:00,38.74,38.78,38.72,38.76,13711.0,36.4031,36.4407,36.3843,36.4219,13711.0
2022-07-12 13:45:00,38.76,38.87,38.72,38.86,21733.0,36.4219,36.5253,36.3843,36.5159,21733.0
2022-07-12 13:50:00,38.86,38.95,38.84,38.94,23306.0,36.5159,36.6004,36.4971,36.591,23306.0
2022-07-12 13:55:00,38.95,38.96,38.91,38.94,33156.0,36.6004,36.6098,36.5628,36.591,33156.0
2022-07-12 14:00:00,38.94,38.95,38.74,38.77,81745.0,36.591,36.6004,36.4031,36.4313,81745.0
2022-07-12 14:05:00,38.77,38.78,38.71,38.77,28560.0,36.4313,36.4407,36.3749,36.4313,28560.0
2022-07-12 14:10:00,38.78,38.86,38.78,38.85,25300.0,36.4407,36.5159,36.4407,36.5065,25300.0
2022-07-12 14:15:00,38.84,38.9,38.81,38.89,21427.0,36.4971,36.5535,36.4689,36.5441,21427.0
2022-07-12 14:20:00,38.89,38.9,38.85,38.88,21917.0,36.5441,36.5535,36.5065,36.5347,21917.0
2022-07-12 14:25:00,38.87,38.92,38.86,38.9,25570.0,36.5253,36.5722,36.5159,36.5535,25570.0
2022-07-12 14:30:00,38.9,38.92,38.82,38.84,23860.0,36.5535,36.5722,36.4783,36.4971,23860.0
2022-07-12 14:35:00,38.84,38.86,38.81,38.82,26105.0,36.4971,36.5159,36.4689,36.4783,26105.0
2022-07-12 14:40:00,38.82,38.87,38.77,38.85,51746.0,36.4783,36.5253,36.4313,36.5065,51746.0
2022-07-12 14:45:00,38.86,38.88,38.82,38.87,19627.0,36.5159,36.5347,36.4783,36.5253,19627.0
2022-07-12 14:50:00,38.87,38.87,38.76,38.76,26206.0,36.5253,36.5253,36.4219,36.4219,26206.0
2022-07-12 14:55:00,38.76,38.76,38.59,38.62,59131.0,36.4219,36.4219,36.2622,36.2903,59131.0
2022-07-12 15:00:00,38.61,38.61,38.45,38.46,76440.0,36.2809,36.2809,36.1306,36.14,76440.0
2022-07-12 15:05:00,38.46,38.62,38.46,38.55,47256.0,36.14,36.2903,36.14,36.2246,47256.0
2022-07-12 15:10:00,38.55,38.59,38.5,38.59,81436.0,36.2246,36.2622,36.1776,36.2622,81436.0
2022-07-12 15:15:00,38.59,38.61,38.54,38.57,42253.0,36.2622,36.2809,36.2152,36.2434,42253.0
2022-07-12 15:20:00,38.56,38.59,38.48,38.51,32932.0,36.234,36.2622,36.1588,36.187,32932.0
2022-07-12 15:25:00,38.5,38.51,38.43,38.45,64477.0,36.1776,36.187,36.1118,36.1306,64477.0
2022-07-12 15:30:00,38.44,38.48,38.33,38.34,81344.0,36.1212,36.1588,36.0178,36.0272,81344.0
2022-07-12 15:35:00,38.34,38.39,38.26,38.37,334747.0,36.0272,36.0742,35.9521,36.0554,334747.0
2022-07-12 15:40:00,38.37,38.39,38.32,38.33,94656.0,36.0554,36.0742,36.0084,36.0178,94656.0
2022-07-12 15:45:00,38.32,38.46,38.31,38.43,99336.0,36.0084,36.14,35.999,36.1118,99336.0
2022-07-12 15:50:00,38.42,38.62,38.4,38.59,178232.0,36.1024,36.2903,36.0836,36.2622,178232.0
2022-07-12 15:55:00,38.59,38.6,38.52,38.54,380131.0,36.2622,36.2715,36.1964,36.2152,380131.0
2022-07-13 09:30:00,37.28,37.56,37.04,37.26,227240.0,35.0312,35.2943,34.8057,35.0124,227240.0
2022-07-13 09:35:00,37.23,37.57,37.19,37.43,212125.0,34.9842,35.3037,34.9466,35.1721,212125.0
2022-07-13 09:40:00,37.49,37.85,37.44,37.69,71970.0,35.2285,35.5668,35.1815,35.4164,71970.0
2022-07-13 09:45:00,37.69,38.07,37.68,38.04,58964.0,35.4164,35.7735,35.407,35.7453,58964.0
2022-07-13 09:50:00,38.08,38.19,37.82,37.9,93263.0,35.7829,35.8863,35.5386,35.6138,93263.0
2022-07-13 09:55:00,37.91,37.91,37.69,37.71,33891.0,35.6232,35.6232,35.4164,35.4352,33891.0
2022-07-13 10:00:00,37.72,37.87,37.52,37.77,109674.0,35.4446,35.5856,35.2567,35.4916,109674.0
2022-07-13 10:05:00,37.76,37.91,37.69,37.85,37351.0,35.4822,35.6232,35.4164,35.5668,37351.0
2022-07-13 10:10:00,37.84,37.89,37.66,37.66,57716.0,35.5574,35.6044,35.3883,35.3883,57716.0
2022-07-13 10:15:00,37.68,37.78,37.61,37.65,65843.0,35.407,35.501,35.3413,35.3789,65843.0
2022-07-13 10:20:00,37.64,37.7,37.56,37.63,157551.0,35.3695,35.4258,35.2943,35.3601,157551.0
2022-07-13 10:25:00,37.63,37.69,37.59,37.66,29644.0,35.3601,35.4164,35.3225,35.3883,29644.0
2022-07-13 10:30:00,37.66,37.9,37.64,37.77,94883.0,35.3883,35.6138,35.3695,35.4916,94883.0
2022-07-13 10:35:00,37.81,37.86,37.71,37.77,36052.0,35.5292,35.5762,35.4352,35.4916,36052.0
2022-07-13 10:40:00,37.77,37.84,37.72,37.84,49928.0,35.4916,35.5574,35.4446,35.5574,49928.0
2022-07-13 10:45:00,37.83,37.98,37.8,37.93,90811.0,35.548,35.6889,35.5198,35.642,90811.0
2022-07-13 10:50:00,37.91,38.05,37.88,37.88,55286.0,35.6232,35.7547,35.595,35.595,55286.0
2022-07-13 10:55:00,37.87,38.04,37.87,38.01,42429.0,35.5856,35.7453,35.5856,35.7171,42429.0
2022-07-13 11:00:00,38.01,38.03,37.9,38.02,98785.0,35.7171,35.7359,35.6138,35.7265,98785.0
2022-07-13 11:05:00,38.02,38.25,38.02,38.15,95499.0,35.7265,35.9427,35.7265,35.8487,95499.0
2022-07-13 11:10:00,38.13,38.22,38.12,38.2,85014.0,35.8299,35.9145,35.8205,35.8957,85014.0
2022-07-13 11:15:00,38.2,38.25,38.16,38.2,112422.0,35.8957,35.9427,35.8581,35.8957,112422.0
2022-07-13 11:20:00,38.21,38.28,38.2,38.22,88088.0,35.9051,35.9709,35.8957,35.9145,88088.0
2022-07-13 11:25:00,38.22,38.26,38.17,38.22,312093.0,35.9145,35.9521,35.8675,35.9145,312093.0
2022-07-13 11:30:00,38.21,38.25,38.0,38.03,241225.0,35.9051,35.9427,35.7077,35.7359,241225.0
2022-07-13 11:35:00,38.04,38.17,38.0,38.16,73049.0,35.7453,35.8675,35.7077,35.8581,73049.0
2022-07-13 11:40:00,38.16,38.25,38.16,38.21,62196.0,35.8581,35.9427,35.8581,35.9051,62196.0
2022-07-13 11:45:00,38.2,38.2,38.08,38.16,130420.0,35.8957,35.8957,35.7829,35.8581,130420.0
2022-07-13 11:50:00,38.19,38.36,38.19,38.36,57789.0,35.8863,36.046,35.8863,36.046,57789.0
2022-07-13 11:55:00,38.36,38.42,38.31,38.39,79698.0,36.046,36.1024,35.999,36.0742,79698.0
2022-07-13 12:00:00,38.39,38.6,38.37,38.59,168433.0,36.0742,36.2715,36.0554,36.2622,168433.0
2022-07-13 12:05:00,38.59,38.71,38.54,38.71,122975.0,36.2622,36.3749,36.2152,36.3749,122975.0
2022-07-13 12:10:00,38.7,38.71,38.4,38.41,104485.0,36.3655,36.3749,36.0836,36.093,104485.0
2022-07-13 12:15:00,38.41,38.44,38.36,38.43,23876.0,36.093,36.1212,36.046,36.1118,23876.0
2022-07-13 12:20:00,38.43,38.44,38.35,38.41,33734.0,36.1118,36.1212,36.0366,36.093,33734.0
2022-07-13 12:25:00,38.41,38.46,38.38,38.43,31995.0,36.093,36.14,36.0648,36.1118,31995.0
2022-07-13 12:30:00,38.42,38.47,38.36,38.44,29025.0,36.1024,36.1494,36.046,36.1212,29025.0
2022-07-13 12:35:00,38.45,38.58,38.43,38.58,28623.0,36.1306,36.2528,36.1118,36.2528,28623.0
2022-07-13 12:40:00,38.58,38.58,38.51,38.54,23984.0,36.2528,36.2528,36.187,36.2152,23984.0
2022-07-13 12:45:00,38.55,38.55,38.49,38.53,18068.0,36.2246,36.2246,36.1682,36.2058,18068.0
2022-07-13 12:50:00,38.52,38.52,38.44,38.47,43662.0,36.1964,36.1964,36.1212,36.1494,43662.0
2022-07-13 12:55:00,38.47,38.51,38.4,38.51,42517.0,36.1494,36.187,36.0836,36.187,42517.0
2022-07-13 13:00:00,38.5,38.59,38.37,38.57,49991.0,36.1776,36.2622,36.0554,36.2434,49991.0
2022-07-13 13:05:00,38.58,38.59,38.49,38.54,22286.0,36.2528,36.2622,36.1682,36.2152,22286.0
2022-07-13 13:10:00,38.55,38.65,38.48,38.65,27682.0,36.2246,36.3185,36.1588,36.3185,27682.0
2022-07-13 13:15:00,38.65,38.65,38.36,38.37,122038.0,36.3185,36.3185,36.046,36.0554,122038.0
2022-07-13 13:20:00,38.37,38.48,38.33,38.48,33970.0,36.0554,36.1588,36.0178,36.1588,33970.0
2022-07-13 13:25:00,38.48,38.49,38.41,38.48,27835.0,36.1588,36.1682,36.093,36.1588,27835.0
2022-07-13 13:30:00,38.47,38.5,38.43,38.47,30238.0,36.1494,36.1776,36.1118,36.1494,30238.0
2022-07-13 13:35:00,38.47,38.5,38.4,38.49,41193.0,36.1494,36.1776,36.0836,36.1682,41193.0
2022-07-13 13:40:00,38.5,38.63,38.5,38.61,36122.0,36.1776,36.2997,36.1776,36.2809,36122.0
2022-07-13 13:45:00,38.61,38.72,38.56,38.61,49259.0,36.2809,36.3843,36.234,36.2809,49259.0
2022-07-13 13:50:00,38.62,38.64,38.51,38.52,121567.0,36.2903,36.3091,36.187,36.1964,121567.0
2022-07-13 13:55:00,38.51,38.53,38.42,38.47,56807.0,36.187,36.2058,36.1024,36.1494,56807.0
2022-07-13 14:00:00,38.46,38.46,38.16,38.18,72179.0,36.14,36.14,35.8581,35.8769,72179.0
2022-07-13 14:05:00,38.17,38.32,38.17,38.31,34150.0,35.8675,36.0084,35.8675,35.999,34150.0
2022-07-13 14:10:00,38.31,38.42,38.26,38.42,30835.0,35.999,36.1024,35.9521,36.1024,30835.0
2022-07-13 14:15:00,38.43,38.43,38.3,38.39,42137.0,36.1118,36.1118,35.9896,36.0742,42137.0
2022-07-13 14:20:00,38.39,38.44,38.31,38.42,32605.0,36.0742,36.1212,35.999,36.1024,32605.0
2022-07-13 14:25:00,38.4,38.4,38.31,38.38,54941.0,36.0836,36.0836,35.999,36.0648,54941.0
2022-07-13 14:30:00,38.38,38.48,38.35,38.47,99919.0,36.0648,36.1588,36.0366,36.1494,99919.0
2022-07-13 14:35:00,38.47,38.49,38.39,38.48,20902.0,36.1494,36.1682,36.0742,36.1588,20902.0
2022-07-13 14:40:00,38.49,38.49,38.42,38.42,32741.0,36.1682,36.1682,36.1024,36.1024,32741.0
2022-07-13 14:45:00,38.42,38.47,38.38,38.38,18117.0,36.1024,36.1494,36.0648,36.0648,18117.0
2022-07-13 14:50:00,38.39,38.45,38.38,38.43,19112.0,36.0742,36.1306,36.0648,36.1118,19112.0
2022-07-13 14:55:00,38.43,38.62,38.4,38.62,55904.0,36.1118,36.2903,36.0836,36.2903,55904.0
2022-07-13 15:00:00,38.62,38.69,38.59,38.65,58684.0,36.2903,36.3561,36.2622,36.3185,58684.0
2022-07-13 15:05:00,38.65,38.66,38.57,38.62,67659.0,36.3185,36.3279,36.2434,36.2903,67659.0
2022-07-13 15:10:00,38.61,38.66,38.6,38.64,46581.0,36.2809,36.3279,36.2715,36.3091,46581.0
2022-07-13 15:15:00,38.64,38.65,38.6,38.65,26205.0,36.3091,36.3185,36.2715,36.3185,26205.0
2022-07-13 15:20:00,38.65,38.71,38.62,38.68,78767.0,36.3185,36.3749,36.2903,36.3467,78767.0
2022-07-13 15:25:00,38.68,38.75,38.61,38.71,127629.0,36.3467,36.4125,36.2809,36.3749,127629.0
2022-07-13 15:30:00,38.7,38.75,38.66,38.7,135119.0,36.3655,36.4125,36.3279,36.3655,135119.0
2022-07-13 15:35:00,38.69,38.81,38.67,38.81,111815.0,36.3561,36.4689,36.3373,36.4689,111815.0
2022-07-13 15:40:00,38.81,38.84,38.78,38.8,173956.0,36.4689,36.4971,36.4407,36.4595,173956.0
2022-07-13 15:45:00,38.8,38.82,38.75,38.77,160522.0,36.4595,36.4783,36.4125,36.4313,160522.0
2022-07-13 15:50:00,38.77,38.86,38.7,38.83,281214.0,36.4313,36.5159,36.3655,36.4877,281214.0
2022-07-13 15:55:00,38.83,38.87,38.78,38.8,494929.0,36.4877,36.5253,36.4407,36.4595,494929.0
2022-07-14 09:30:00,38.31,38.43,38.1,38.21,105051.0,35.999,36.1118,35.8017,35.9051,105051.0
2022-07-14 09:35:00,38.2,38.52,38.2,38.46,70010.0,35.8957,36.1964,35.8957,36.14,70010.0
2022-07-14 09:40:00,38.47,38.63,38.27,38.58,52848.0,36.1494,36.2997,35.9615,36.2528,52848.0
2022-07-14 09:45:00,38.56,39.29,38.56,38.94,129453.0,36.234,36.9199,36.234,36.591,129453.0
2022-07-14 09:50:00,38.92,39.04,38.84,38.98,64823.0,36.5722,36.685,36.4971,36.6286,64823.0
2022-07-14 09:55:00,39.0,39.2,38.96,38.98,296389.0,36.6474,36.8354,36.6098,36.6286,296389.0
2022-07-14 10:00:00,39.01,39.01,38.68,38.72,98935.0,36.6568,36.6568,36.3467,36.3843,98935.0
2022-07-14 10:05:00,38.73,38.85,38.71,38.83,69775.0,36.3937,36.5065,36.3749,36.4877,69775.0
2022-07-14 10:10:00,38.83,38.85,38.66,38.7,48243.0,36.4877,36.5065,36.3279,36.3655,48243.0
2022-07-14 10:15:00,38.71,38.72,38.53,38.54,34458.0,36.3749,36.3843,36.2058,36.2152,34458.0
2022-07-14 10:20:00,38.54,38.63,38.49,38.54,43279.0,36.2152,36.2997,36.1682,36.2152,43279.0
2022-07-14 10:25:00,38.53,38.75,38.41,38.75,159176.0,36.2058,36.4125,36.093,36.4125,159176.0
2022-07-14 10:30:00,38.73,38.77,38.46,38.47,59067.0,36.3937,36.4313,36.14,36.1494,59067.0
2022-07-14 10:35:00,38.41,38.5,38.28,38.43,90793.0,36.093,36.1776,35.9709,36.1118,90793.0
2022-07-14 10:40:00,38.41,38.49,38.38,38.45,47307.0,36.093,36.1682,36.0648,36.1306,47307.0
2022-07-14 10:45:00,38.43,38.45,38.33,38.41,83530.0,36.1118,36.1306,36.0178,36.093,83530.0
2022-07-14 10:50:00,38.4,38.48,38.35,38.46,34984.0,36.0836,36.1588,36.0366,36.14,34984.0
2022-07-14 10:55:00,38.44,38.44,38.32,38.39,35620.0,36.1212,36.1212,36.0084,36.0742,35620.0
2022-07-14 11:00:00,38.4,38.5,38.35,38.38,38833.0,36.0836,36.1776,36.0366,36.0648,38833.0
2022-07-14 11:05:00,38.32,38.36,38.26,38.36,21672.0,36.0084,36.046,35.9521,36.046,21672.0
2022-07-14 11:10:00,38.35,38.4,38.29,38.4,46276.0,36.0366,36.0836,35.9802,36.0836,46276.0
2022-07-14 11:15:00,38.37,38.54,38.34,38.4,30979.0,36.0554,36.2152,36.0272,36.0836,30979.0
2022-07-14 11:20:00,38.39,38.47,38.34,38.34,39464.0,36.0742,36.1494,36.0272,36.0272,39464.0
2022-07-14 11:25:00,38.35,38.42,38.33,38.39,52634.0,36.0366,36.1024,36.0178,36.0742,52634.0
2022-07-14 11:30:00,38.4,38.42,38.28,38.32,56626.0,36.0836,36.1024,35.9709,36.0084,56626.0
2022-07-14 11:35:00,38.32,38.43,38.27,38.4,67546.0,36.0084,36.1118,35.9615,36.0836,67546.0
2022-07-14 11:40:00,38.4,38.55,38.37,38.45,33295.0,36.0836,36.2246,36.0554,36.1306,33295.0
2022-07-14 11:45:00,38.44,38.56,38.4,38.51,23851.0,36.1212,36.234,36.0836,36.187,23851.0
2022-07-14 11:50:00,38.51,38.59,38.47,38.54,33193.0,36.187,36.2622,36.1494,36.2152,33193.0
2022-07-14 11:55:00,38.54,38.68,38.54,38.66,46593.0,36.2152,36.3467,36.2152,36.3279,46593.0
2022-07-14 12:00:00,38.66,38.68,38.56,38.59,22110.0,36.3279,36.3467,36.234,36.2622,22110.0
2022-07-14 12:05:00,38.59,38.59,38.54,38.57,18240.0,36.2622,36.2622,36.2152,36.2434,18240.0
2022-07-14 12:10:00,38.57,38.62,38.55,38.61,24991.0,36.2434,36.2903,36.2246,36.2809,24991.0
2022-07-14 12:15:00,38.62,38.67,38.57,38.65,28890.0,36.2903,36.3373,36.2434,36.3185,28890.0
2022-07-14 12:20:00,38.65,38.66,38.55,38.57,29880.0,36.3185,36.3279,36.2246,36.2434,29880.0
2022-07-14 12:25:00,38.56,38.58,38.49,38.52,45873.0,36.234,36.2528,36.1682,36.1964,45873.0
2022-07-14 12:30:00,38.51,38.59,38.5,38.51,40665.0,36.187,36.2622,36.1776,36.187,40665.0
2022-07-14 12:35:00,38.52,38.55,38.47,38.49,37792.0,36.1964,36.2246,36.1494,36.1682,37792.0
2022-07-14 12:40:00,38.5,38.5,38.39,38.41,32577.0,36.1776,36.1776,36.0742,36.093,32577.0
2022-07-14 12:45:00,38.4,38.44,38.36,38.38,35813.0,36.0836,36.1212,36.046,36.0648,35813.0
2022-07-14 12:50:00,38.37,38.46,38.35,38.43,23312.0,36.0554,36.14,36.0366,36.1118,23312.0
2022-07-14 12:55:00,38.43,38.47,38.39,38.39,21832.0,36.1118,36.1494,36.0742,36.0742,21832.0
2022-07-14 13:00:00,38.39,38.39,38.33,38.36,38035.0,36.0742,36.0742,36.0178,36.046,38035.0
2022-07-14 13:05:00,38.36,38.4,38.33,38.39,13670.0,36.046,36.0836,36.0178,36.0742,13670.0
2022-07-14 13:10:00,38.39,38.43,38.34,38.4,19204.0,36.0742,36.1118,36.0272,36.0836,19204.0
2022-07-14 13:15:00,38.4,38.51,38.36,38.48,35094.0,36.0836,36.187,36.046,36.1588,35094.0
2022-07-14 13:20:00,38.47,38.52,38.45,38.46,41075.0,36.1494,36.1964,36.1306,36.14,41075.0
2022-07-14 13:25:00,38.47,38.47,38.37,38.39,21709.0,36.1494,36.1494,36.0554,36.0742,21709.0
2022-07-14 13:30:00,38.37,38.38,38.31,38.33,28902.0,36.0554,36.0648,35.999,36.0178,28902.0
2022-07-14 13:35:00,38.31,38.4,38.3,38.39,18161.0,35.999,36.0836,35.9896,36.0742,18161.0
2022-07-14 13:40:00,38.39,38.53,38.38,38.51,63591.0,36.0742,36.2058,36.0648,36.187,63591.0
2022-07-14 13:45:00,38.52,38.54,38.46,38.52,11715.0,36.1964,36.2152,36.14,36.1964,11715.0
2022-07-14 13:50:00,38.5,38.54,38.44,38.49,23082.0,36.1776,36.2152,36.1212,36.1682,23082.0
2022-07-14 13:55:00,38.49,38.57,38.48,38.54,20785.0,36.1682,36.2434,36.1588,36.2152,20785.0
2022-07-14 14:00:00,38.54,38.59,38.52,38.58,39650.0,36.2152,36.2622,36.1964,36.2528,39650.0
2022-07-14 14:05:00,38.58,38.64,38.58,38.61,31019.0,36.2528,36.3091,36.2528,36.2809,31019.0
2022-07-14 14:10:00,38.61,38.64,38.55,38.6,30344.0,36.2809,36.3091,36.2246,36.2715,30344.0
2022-07-14 14:15:00,38.6,38.72,38.59,38.7,42469.0,36.2715,36.3843,36.2622,36.3655,42469.0
2022-07-14 14:20:00,38.71,38.79,38.7,38.75,40556.0,36.3749,36.4501,36.3655,36.4125,40556.0
2022-07-14 14:25:00,38.76,38.84,38.73,38.84,28654.0,36.4219,36.4971,36.3937,36.4971,28654.0
2022-07-14 14:30:00,38.84,38.88,38.78,38.84,29458.0,36.4971,36.5347,36.4407,36.4971,29458.0
2022-07-14 14:35:00,38.84,38.88,38.84,38.86,23185.0,36.4971,36.5347,36.4971,36.5159,23185.0
2022-07-14 14:40:00,38.86,38.88,38.76,38.79,53566.0,36.5159,36.5347,36.4219,36.4501,53566.0
2022-07-14 14:45:00,38.79,38.82,38.76,38.79,34090.0,36.4501,36.4783,36.4219,36.4501,34090.0
2022-07-14 14:50:00,38.79,38.79,38.68,38.68,41318.0,36.4501,36.4501,36.3467,36.3467,41318.0
2022-07-14 14:55:00,38.69,38.76,38.66,38.73,45008.0,36.3561,36.4219,36.3279,36.3937,45008.0
2022-07-14 15:00:00,38.73,38.78,38.71,38.73,34411.0,36.3937,36.4407,36.3749,36.3937,34411.0
2022-07-14 15:05:00,38.73,38.73,38.63,38.65,38764.0,36.3937,36.3937,36.2997,36.3185,38764.0
2022-07-14 15:10:00,38.65,38.66,38.55,38.65,50157.0,36.3185,36.3279,36.2246,36.3185,50157.0
2022-07-14 15:15:00,38.64,38.64,38.53,38.56,48067.0,36.3091,36.3091,36.2058,36.234,48067.0
2022-07-14 15:20:00,38.57,38.64,38.55,38.62,51005.0,36.2434,36.3091,36.2246,36.2903,51005.0
2022-07-14 15:25:00,38.62,38.62,38.48,38.5,55668.0,36.2903,36.2903,36.1588,36.1776,55668.0
2022-07-14 15:30:00,38.51,38.54,38.47,38.48,49570.0,36.187,36.2152,36.1494,36.1588,49570.0
2022-07-14 15:35:00,38.48,38.5,38.36,38.4,74978.0,36.1588,36.1776,36.046,36.0836,74978.0
2022-07-14 15:40:00,38.41,38.42,38.35,38.39,53586.0,36.093,36.1024,36.0366,36.0742,53586.0
2022-07-14 15:45:00,38.38,38.4,38.3,38.33,105248.0,36.0648,36.0836,35.9896,36.0178,105248.0
2022-07-14 15:50:00,38.33,38.43,38.33,38.38,154929.0,36.0178,36.1118,36.0178,36.0648,154929.0
2022-07-14 15:55:00,38.38,38.5,38.36,38.45,257528.0,36.0648,36.1776,36.046,36.1306,257528.0
2022-07-15 09:30:00,39.05,39.37,38.99,39.14,146010.0,36.6944,36.9951,36.638,36.779,146010.0
2022-07-15 09:35:00,39.16,39.34,39.04,39.09,41618.0,36.7978,36.9669,36.685,36.732,41618.0
2022-07-15 09:40:00,39.06,39.1,38.89,39.04,57388.0,36.7038,36.7414,36.5441,36.685,57388.0
2022-07-15 09:45:00,39.01,39.01,38.7,38.77,39250.0,36.6568,36.6568,36.3655,36.4313,39250.0
2022-07-15 09:50:00,38.77,38.77,38.55,38.55,13446.0,36.4313,36.4313,36.2246,36.2246,13446.0
2022-07-15 09:55:00,38.53,38.58,38.43,38.49,73604.0,36.2058,36.2528,36.1118,36.1682,73604.0
2022-07-15 10:00:00,38.49,38.67,38.37,38.64,102084.0,36.1682,36.3373,36.0554,36.3091,102084.0
2022-07-15 10:05:00,38.6,38.84,38.55,38.81,63119.0,36.2715,36.4971,36.2246,36.4689,63119.0
2022-07-15 10:10:00,38.82,38.96,38.7,38.92,21114.0,36.4783,36.6098,36.3655,36.5722,21114.0
2022-07-15 10:15:00,38.89,39.03,38.86,39.02,44618.0,36.5441,36.6756,36.5159,36.6662,44618.0
2022-07-15 10:20:00,39.01,39.15,38.9,39.15,49574.0,36.6568,36.7884,36.5535,36.7884,49574.0
2022-07-15 10:25:00,39.14,39.38,39.14,39.38,72739.0,36.779,37.0045,36.779,37.0045,72739.0
2022-07-15 10:30:00,39.37,39.48,39.32,39.42,73114.0,36.9951,37.0985,36.9481,37.0421,73114.0
2022-07-15 10:35:00,39.4,39.45,39.37,39.42,31556.0,37.0233,37.0703,36.9951,37.0421,31556.0
2022-07-15 10:40:00,39.43,39.58,39.41,39.48,52031.0,37.0515,37.1924,37.0327,37.0985,52031.0
2022-07-15 10:45:00,39.48,39.6,39.45,39.58,72273.0,37.0985,37.2112,37.0703,37.1924,72273.0
2022-07-15 10:50:00,39.57,39.61,39.5,39.5,56270.0,37.183,37.2206,37.1173,37.1173,56270.0
2022-07-15 10:55:00,39.48,39.54,39.45,39.52,67030.0,37.0985,37.1548,37.0703,37.1361,67030.0
2022-07-15 11:00:00,39.5,39.53,39.47,39.48,62271.0,37.1173,37.1454,37.0891,37.0985,62271.0
2022-07-15 11:05:00,39.49,39.55,39.46,39.55,41550.0,37.1079,37.1642,37.0797,37.1642,41550.0
2022-07-15 11:10:00,39.55,39.55,39.46,39.54,45723.0,37.1642,37.1642,37.0797,37.1548,45723.0
2022-07-15 11:15:00,39.54,39.54,39.39,39.42,68150.0,37.1548,37.1548,37.0139,37.0421,68150.0
2022-07-15 11:20:00,39.44,39.53,39.39,39.39,34250.0,37.0609,37.1454,37.0139,37.0139,34250.0
2022-07-15 11:25:00,39.43,39.44,39.32,39.36,15579.0,37.0515,37.0609,36.9481,36.9857,15579.0
2022-07-15 11:30:00,39.34,39.46,39.32,39.43,29743.0,36.9669,37.0797,36.9481,37.0515,29743.0
2022-07-15 11:35:00,39.43,39.43,39.37,39.4,38511.0,37.0515,37.0515,36.9951,37.0233,38511.0
2022-07-15 11:40:00,39.39,39.44,39.39,39.42,14210.0,37.0139,37.0609,37.0139,37.0421,14210.0
2022-07-15 11:45:00,39.42,39.49,39.42,39.45,55133.0,37.0421,37.1079,37.0421,37.0703,55133.0
2022-07-15 11:50:00,39.44,39.44,39.36,39.39,11570.0,37.0609,37.0609,36.9857,37.0139,11570.0
2022-07-15 11:55:00,39.38,39.46,39.36,39.44,84944.0,37.0045,37.0797,36.9857,37.0609,84944.0
2022-07-15 12:00:00,39.46,39.49,39.41,39.48,21768.0,37.0797,37.1079,37.0327,37.0985,21768.0
2022-07-15 12:05:00,39.48,39.54,39.47,39.49,25762.0,37.0985,37.1548,37.0891,37.1079,25762.0
2022-07-15 12:10:00,39.49,39.54,39.48,39.53,11082.0,37.1079,37.1548,37.0985,37.1454,11082.0
2022-07-15 12:15:00,39.53,39.55,39.53,39.55,6359.0,37.1454,37.1642,37.1454,37.1642,6359.0
2022-07-15 12:20:00,39.54,39.56,39.5,39.52,22154.0,37.1548,37.1736,37.1173,37.1361,22154.0
2022-07-15 12:25:00,39.52,39.53,39.46,39.52,38706.0,37.1361,37.1454,37.0797,37.1361,38706.0
2022-07-15 12:30:00,39.52,39.54,39.46,39.51,39614.0,37.1361,37.1548,37.0797,37.1267,39614.0
2022-07-15 12:35:00,39.51,39.52,39.29,39.3,94652.0,37.1267,37.1361,36.9199,36.9293,94652.0
2022-07-15 12:40:00,39.28,39.36,39.26,39.35,11816.0,36.9105,36.9857,36.8917,36.9763,11816.0
2022-07-15 12:45:00,39.35,39.37,39.31,39.37,16448.0,36.9763,36.9951,36.9387,36.9951,16448.0
2022-07-15 12:50:00,39.38,39.39,39.33,39.36,9419.0,37.0045,37.0139,36.9575,36.9857,9419.0
2022-07-15 12:55:00,39.35,39.4,39.34,39.39,31297.0,36.9763,37.0233,36.9669,37.0139,31297.0
2022-07-15 13:00:00,39.38,39.47,39.38,39.44,50311.0,37.0045,37.0891,37.0045,37.0609,50311.0
2022-07-15 13:05:00,39.44,39.56,39.44,39.53,30422.0,37.0609,37.1736,37.0609,37.1454,30422.0
2022-07-15 13:10:00,39.53,39.55,39.51,39.53,12340.0,37.1454,37.1642,37.1267,37.1454,12340.0
2022-07-15 13:15:00,39.53,39.54,39.45,39.53,38713.0,37.1454,37.1548,37.0703,37.1454,38713.0
2022-07-15 13:20:00,39.51,39.57,39.48,39.55,89616.0,37.1267,37.183,37.0985,37.1642,89616.0
2022-07-15 13:25:00,39.55,39.62,39.54,39.59,34843.0,37.1642,37.23,37.1548,37.2018,34843.0
2022-07-15 13:30:00,39.59,39.68,39.58,39.66,16005.0,37.2018,37.2864,37.1924,37.2676,16005.0
2022-07-15 13:35:00,39.66,39.67,39.54,39.56,25120.0,37.2676,37.277,37.1548,37.1736,25120.0
2022-07-15 13:40:00,39.57,39.58,39.52,39.58,28080.0,37.183,37.1924,37.1361,37.1924,28080.0
2022-07-15 13:45:00,39.58,39.6,39.56,39.57,10009.0,37.1924,37.2112,37.1736,37.183,10009.0
2022-07-15 13:50:00,39.57,39.62,39.57,39.57,14579.0,37.183,37.23,37.183,37.183,14579.0
2022-07-15 13:55:00,39.57,39.6,39.52,39.59,22397.0,37.183,37.2112,37.1361,37.2018,22397.0
2022-07-15 14:00:00,39.6,39.62,39.59,39.61,15429.0,37.2112,37.23,37.2018,37.2206,15429.0
2022-07-15 14:05:00,39.6,39.66,39.6,39.66,15499.0,37.2112,37.2676,37.2112,37.2676,15499.0
2022-07-15 14:10:00,39.66,39.7,39.65,39.7,12248.0,37.2676,37.3052,37.2582,37.3052,12248.0
2022-07-15 14:15:00,39.7,39.72,39.67,39.69,18133.0,37.3052,37.324,37.277,37.2958,18133.0
2022-07-15 14:20:00,39.69,39.69,39.64,39.64,5115.0,37.2958,37.2958,37.2488,37.2488,5115.0
2022-07-15 14:25:00,39.65,39.66,39.55,39.6,18995.0,37.2582,37.2676,37.1642,37.2112,18995.0
2022-07-15 14:30:00,39.59,39.6,39.56,39.59,11258.0,37.2018,37.2112,37.1736,37.2018,11258.0
2022-07-15 14:35:00,39.59,39.63,39.56,39.62,17698.0,37.2018,37.2394,37.1736,37.23,17698.0
2022-07-15 14:40:00,39.62,39.67,39.6,39.66,18865.0,37.23,37.277,37.2112,37.2676,18865.0
2022-07-15 14:45:00,39.68,39.71,39.66,39.69,9067.0,37.2864,37.3146,37.2676,37.2958,9067.0
2022-07-15 14:50:00,39.69,39.7,39.65,39.68,12934.0,37.2958,37.3052,37.2582,37.2864,12934.0
2022-07-15 14:55:00,39.67,39.67,39.6,39.6,13775.0,37.277,37.277,37.2112,37.2112,13775.0
2022-07-15 15:00:00,39.6,39.61,39.55,39.6,13706.0,37.2112,37.2206,37.1642,37.2112,13706.0
2022-07-15 15:05:00,39.61,39.62,39.56,39.58,16667.0,37.2206,37.23,37.1736,37.1924,16667.0
2022-07-15 15:10:00,39.59,39.59,39.52,39.53,75293.0,37.2018,37.2018,37.1361,37.1454,75293.0
2022-07-15 15:15:00,39.53,39.57,39.52,39.53,21275.0,37.1454,37.183,37.1361,37.1454,21275.0
2022-07-15 15:20:00,39.54,39.58,39.52,39.56,28958.0,37.1548,37.1924,37.1361,37.1736,28958.0
2022-07-15 15:25:00,39.55,39.58,39.54,39.58,26001.0,37.1642,37.1924,37.1548,37.1924,26001.0
2022-07-15 15:30:00,39.58,39.6,39.53,39.57,36592.0,37.1924,37.2112,37.1454,37.183,36592.0
2022-07-15 15:35:00,39.58,39.59,39.53,39.57,38917.0,37.1924,37.2018,37.1454,37.183,38917.0
2022-07-15 15:40:00,39.57,39.64,39.56,39.63,56722.0,37.183,37.2488,37.1736,37.2394,56722.0
2022-07-15 15:45:00,39.62,39.63,39.52,39.52,76518.0,37.23,37.2394,37.1361,37.1361,76518.0
2022-07-15 15:50:00,39.53,39.6,39.44,39.55,146929.0,37.1454,37.2112,37.0609,37.1642,146929.0
2022-07-15 15:55:00,39.55,39.61,39.54,39.56,291387.0,37.1642,37.2206,37.1548,37.1736,291387.0
2022-07-18 09:30:00,40.15,40.73,40.15,40.66,176598.0,37.728,38.2731,37.728,38.2073,176598.0
2022-07-18 09:35:00,40.66,40.73,40.21,40.21,76613.0,38.2073,38.2731,37.7844,37.7844,76613.0
2022-07-18 09:40:00,40.2,40.66,40.1,40.5,53147.0,37.775,38.2073,37.6811,38.0569,53147.0
2022-07-18 09:45:00,40.52,40.59,40.32,40.41,32307.0,38.0757,38.1415,37.8878,37.9724,32307.0
2022-07-18 09:50:00,40.41,40.48,40.25,40.36,57695.0,37.9724,38.0381,37.822,37.9254,57695.0
2022-07-18 09:55:00,40.35,40.43,40.3,40.35,54029.0,37.916,37.9912,37.869,37.916,54029.0
2022-07-18 10:00:00,40.36,40.37,40.23,40.34,77289.0,37.9254,37.9348,37.8032,37.9066,77289.0
2022-07-18 10:05:00,40.34,40.36,40.19,40.24,40814.0,37.9066,37.9254,37.7656,37.8126,40814.0
2022-07-18 10:10:00,40.25,40.28,40.08,40.24,86273.0,37.822,37.8502,37.6623,37.8126,86273.0
2022-07-18 10:15:00,40.22,40.31,40.21,40.29,24763.0,37.7938,37.8784,37.7844,37.8596,24763.0
2022-07-18 10:20:00,40.29,40.44,40.24,40.43,39472.0,37.8596,38.0006,37.8126,37.9912,39472.0
2022-07-18 10:25:00,40.41,40.46,40.34,40.39,27188.0,37.9724,38.0193,37.9066,37.9536,27188.0
2022-07-18 10:30:00,40.42,40.54,40.42,40.51,63442.0,37.9818,38.0945,37.9818,38.0663,63442.0
2022-07-18 10:35:00,40.5,40.55,40.48,40.53,36333.0,38.0569,38.1039,38.0381,38.0851,36333.0
2022-07-18 10:40:00,40.54,40.63,40.49,40.57,56177.0,38.0945,38.1791,38.0475,38.1227,56177.0
2022-07-18 10:45:00,40.58,40.71,40.53,40.68,99417.0,38.1321,38.2543,38.0851,38.2261,99417.0
2022-07-18 10:50:00,40.68,40.82,40.65,40.81,64874.0,38.2261,38.3576,38.1979,38.3482,64874.0
2022-07-18 10:55:00,40.82,40.91,40.78,40.91,67312.0,38.3576,38.4422,38.32,38.4422,67312.0
2022-07-18 11:00:00,40.91,40.92,40.69,40.83,52074.0,38.4422,38.4516,38.2355,38.367,52074.0
2022-07-18 11:05:00,40.83,40.85,40.71,40.77,39449.0,38.367,38.3858,38.2543,38.3106,39449.0
2022-07-18 11:10:00,40.77,40.79,40.67,40.67,103009.0,38.3106,38.3294,38.2167,38.2167,103009.0
2022-07-18 11:15:00,40.66,40.67,40.5,40.52,60961.0,38.2073,38.2167,38.0569,38.0757,60961.0
2022-07-18 11:20:00,40.52,40.57,40.5,40.54,234930.0,38.0757,38.1227,38.0569,38.0945,234930.0
2022-07-18 11:25:00,40.54,40.56,40.45,40.47,31734.0,38.0945,38.1133,38.01,38.0287,31734.0
2022-07-18 11:30:00,40.47,40.49,40.4,40.49,64209.0,38.0287,38.0475,37.963,38.0475,64209.0
2022-07-18 11:35:00,40.52,40.56,40.49,40.54,49640.0,38.0757,38.1133,38.0475,38.0945,49640.0
2022-07-18 11:40:00,40.54,40.64,40.53,40.61,41302.0,38.0945,38.1885,38.0851,38.1603,41302.0
2022-07-18 11:45:00,40.61,40.62,40.54,40.54,37056.0,38.1603,38.1697,38.0945,38.0945,37056.0
2022-07-18 11:50:00,40.54,40.65,40.53,40.62,22308.0,38.0945,38.1979,38.0851,38.1697,22308.0
2022-07-18 11:55:00,40.63,40.73,40.63,40.7,17799.0,38.1791,38.2731,38.1791,38.2449,17799.0
2022-07-18 12:00:00,40.71,40.71,40.64,40.69,26282.0,38.2543,38.2543,38.1885,38.2355,26282.0
2022-07-18 12:05:00,40.7,40.73,40.58,40.61,29930.0,38.2449,38.2731,38.1321,38.1603,29930.0
2022-07-18 12:10:00,40.62,40.68,40.6,40.67,34401.0,38.1697,38.2261,38.1509,38.2167,34401.0
2022-07-18 12:15:00,40.66,40.68,40.62,40.64,28439.0,38.2073,38.2261,38.1697,38.1885,28439.0
2022-07-18 12:20:00,40.64,40.7,40.61,40.69,15774.0,38.1885,38.2449,38.1603,38.2355,15774.0
2022-07-18 12:25:00,40.69,40.69,40.64,40.65,35340.0,38.2355,38.2355,38.1885,38.1979,35340.0
2022-07-18 12:30:00,40.64,40.64,40.56,40.59,28877.0,38.1885,38.1885,38.1133,38.1415,28877.0
2022-07-18 12:35:00,40.59,40.65,40.58,40.65,24499.0,38.1415,38.1979,38.1321,38.1979,24499.0
2022-07-18 12:40:00,40.65,40.66,40.61,40.64,21359.0,38.1979,38.2073,38.1603,38.1885,21359.0
2022-07-18 12:45:00,40.63,40.64,40.58,40.59,18461.0,38.1791,38.1885,38.1321,38.1415,18461.0
2022-07-18 12:50:00,40.59,40.61,40.51,40.53,33124.0,38.1415,38.1603,38.0663,38.0851,33124.0
2022-07-18 12:55:00,40.53,40.54,40.48,40.51,27777.0,38.0851,38.0945,38.0381,38.0663,27777.0
2022-07-18 13:00:00,40.5,40.54,40.46,40.53,25842.0,38.0569,38.0945,38.0193,38.0851,25842.0
2022-07-18 13:05:00,40.53,40.57,40.52,40.54,12392.0,38.0851,38.1227,38.0757,38.0945,12392.0
2022-07-18 13:10:00,40.54,40.54,40.46,40.47,41433.0,38.0945,38.0945,38.0193,38.0287,41433.0
2022-07-18 13:15:00,40.48,40.49,40.34,40.35,11931.0,38.0381,38.0475,37.9066,37.916,11931.0
2022-07-18 13:20:00,40.36,40.43,40.34,40.39,134644.0,37.9254,37.9912,37.9066,37.9536,134644.0
2022-07-18 13:25:00,40.39,40.4,40.34,40.36,29393.0,37.9536,37.963,37.9066,37.9254,29393.0
2022-07-18 13:30:00,40.36,40.37,40.28,40.29,23092.0,37.9254,37.9348,37.8502,37.8596,23092.0
2022-07-18 13:35:00,40.29,40.29,40.24,40.27,33592.0,37.8596,37.8596,37.8126,37.8408,33592.0
2022-07-18 13:40:00,40.27,40.34,40.27,40.34,24405.0,37.8408,37.9066,37.8408,37.9066,24405.0
2022-07-18 13:45:00,40.34,40.34,40.27,40.3,16424.0,37.9066,37.9066,37.8408,37.869,16424.0
2022-07-18 13:50:00,40.29,40.31,40.26,40.27,28825.0,37.8596,37.8784,37.8314,37.8408,28825.0
2022-07-18 13:55:00,40.26,40.26,40.14,40.14,25461.0,37.8314,37.8314,37.7187,37.7187,25461.0
2022-07-18 14:00:00,40.14,40.17,40.05,40.09,40826.0,37.7187,37.7468,37.6341,37.6717,40826.0
2022-07-18 14:05:00,40.1,40.15,40.07,40.13,20800.0,37.6811,37.728,37.6529,37.7093,20800.0
2022-07-18 14:10:00,40.14,40.14,40.07,40.1,32861.0,37.7187,37.7187,37.6529,37.6811,32861.0
2022-07-18 14:15:00,40.09,40.19,40.09,40.16,50689.0,37.6717,37.7656,37.6717,37.7374,50689.0
2022-07-18 14:20:00,40.16,40.17,40.02,40.03,28846.0,37.7374,37.7468,37.6059,37.6153,28846.0
2022-07-18 14:25:00,40.02,40.04,39.95,39.97,24899.0,37.6059,37.6247,37.5401,37.5589,24899.0
2022-07-18 14:30:00,39.97,40.02,39.93,40.02,28133.0,37.5589,37.6059,37.5213,37.6059,28133.0
2022-07-18 14:35:00,40.02,40.07,40.0,40.05,19056.0,37.6059,37.6529,37.5871,37.6341,19056.0
2022-07-18 14:40:00,40.05,40.07,39.99,40.01,23737.0,37.6341,37.6529,37.5777,37.5965,23737.0
2022-07-18 14:45:00,40.01,40.04,39.97,40.04,24786.0,37.5965,37.6247,37.5589,37.6247,24786.0
2022-07-18 14:50:00,40.04,40.05,39.94,40.0,26833.0,37.6247,37.6341,37.5307,37.5871,26833.0
2022-07-18 14:55:00,40.0,40.0,39.94,39.99,18019.0,37.5871,37.5871,37.5307,37.5777,18019.0
2022-07-18 15:00:00,39.99,40.05,39.94,39.98,44008.0,37.5777,37.6341,37.5307,37.5683,44008.0
2022-07-18 15:05:00,39.99,40.07,39.98,40.05,18605.0,37.5777,37.6529,37.5683,37.6341,18605.0
2022-07-18 15:10:00,40.05,40.06,39.98,40.03,34798.0,37.6341,37.6435,37.5683,37.6153,34798.0
2022-07-18 15:15:00,40.03,40.13,40.03,40.13,26608.0,37.6153,37.7093,37.6153,37.7093,26608.0
2022-07-18 15:20:00,40.13,40.17,40.12,40.14,29673.0,37.7093,37.7468,37.6999,37.7187,29673.0
2022-07-18 15:25:00,40.15,40.17,40.09,40.09,35706.0,37.728,37.7468,37.6717,37.6717,35706.0
2022-07-18 15:30:00,40.09,40.1,40.02,40.05,46552.0,37.6717,37.6811,37.6059,37.6341,46552.0
2022-07-18 15:35:00,40.05,40.06,39.97,39.98,60174.0,37.6341,37.6435,37.5589,37.5683,60174.0
2022-07-18 15:40:00,39.98,40.01,39.91,39.92,54693.0,37.5683,37.5965,37.5025,37.5119,54693.0
2022-07-18 15:45:00,39.92,39.92,39.77,39.77,69933.0,37.5119,37.5119,37.371,37.371,69933.0
2022-07-18 15:50:00,39.77,39.92,39.75,39.89,145743.0,37.371,37.5119,37.3522,37.4837,145743.0
2022-07-18 15:55:00,39.89,39.98,39.84,39.94,260413.0,37.4837,37.5683,37.4367,37.5307,260413.0
2022-07-19 09:30:00,40.52,41.12,40.52,40.98,275712.0,38.0757,38.6395,38.0757,38.508,275712.0
2022-07-19 09:35:00,41.09,41.15,40.87,40.97,58814.0,38.6113,38.6677,38.4046,38.4986,58814.0
2022-07-19 09:40:00,40.98,41.03,40.7,40.85,69982.0,38.508,38.555,38.2449,38.3858,69982.0
2022-07-19 09:45:00,40.87,41.0,40.73,40.85,36875.0,38.4046,38.5268,38.2731,38.3858,36875.0
2022-07-19 09:50:00,40.88,41.06,40.84,40.96,38530.0,38.414,38.5832,38.3764,38.4892,38530.0
2022-07-19 09:55:00,40.96,40.96,40.78,40.95,27258.0,38.4892,38.4892,38.32,38.4798,27258.0
2022-07-19 10:00:00,40.95,41.09,40.93,41.01,52186.0,38.4798,38.6113,38.461,38.5362,52186.0
2022-07-19 10:05:00,40.99,41.0,40.91,40.93,22818.0,38.5174,38.5268,38.4422,38.461,22818.0
2022-07-19 10:10:00,40.95,41.03,40.87,41.0,35160.0,38.4798,38.555,38.4046,38.5268,35160.0
2022-07-19 10:15:00,40.98,41.12,40.93,41.11,41564.0,38.508,38.6395,38.461,38.6301,41564.0
2022-07-19 10:20:00,41.11,41.25,41.11,41.24,50646.0,38.6301,38.7617,38.6301,38.7523,50646.0
2022-07-19 10:25:00,41.25,41.39,41.24,41.33,60499.0,38.7617,38.8932,38.7523,38.8369,60499.0
2022-07-19 10:30:00,41.34,41.37,41.32,41.36,16141.0,38.8463,38.8745,38.8275,38.8651,16141.0
2022-07-19 10:35:00,41.36,41.4,41.32,41.35,122909.0,38.8651,38.9026,38.8275,38.8557,122909.0
2022-07-19 10:40:00,41.35,41.35,41.2,41.26,29515.0,38.8557,38.8557,38.7147,38.7711,29515.0
2022-07-19 10:45:00,41.27,41.29,41.19,41.27,14030.0,38.7805,38.7993,38.7053,38.7805,14030.0
2022-07-19 10:50:00,41.28,41.3,41.24,41.24,45755.0,38.7899,38.8087,38.7523,38.7523,45755.0
2022-07-19 10:55:00,41.24,41.24,41.08,41.14,42939.0,38.7523,38.7523,38.6019,38.6583,42939.0
2022-07-19 11:00:00,41.15,41.16,41.1,41.14,22377.0,38.6677,38.6771,38.6207,38.6583,22377.0
2022-07-19 11:05:00,41.14,41.18,41.06,41.11,45957.0,38.6583,38.6959,38.5832,38.6301,45957.0
2022-07-19 11:10:00,41.11,41.13,41.02,41.13,30284.0,38.6301,38.6489,38.5456,38.6489,30284.0
2022-07-19 11:15:00,41.13,41.15,41.04,41.05,32892.0,38.6489,38.6677,38.5644,38.5738,32892.0
2022-07-19 11:20:00,41.06,41.08,41.03,41.07,19154.0,38.5832,38.6019,38.555,38.5926,19154.0
2022-07-19 11:25:00,41.07,41.15,41.07,41.12,18131.0,38.5926,38.6677,38.5926,38.6395,18131.0
2022-07-19 11:30:00,41.13,41.2,41.12,41.17,28148.0,38.6489,38.7147,38.6395,38.6865,28148.0
2022-07-19 11:35:00,41.19,41.2,41.14,41.15,15729.0,38.7053,38.7147,38.6583,38.6677,15729.0
2022-07-19 11:40:00,41.14,41.18,41.12,41.14,22954.0,38.6583,38.6959,38.6395,38.6583,22954.0
2022-07-19 11:45:00,41.16,41.2,41.14,41.19,17630.0,38.6771,38.7147,38.6583,38.7053,17630.0
2022-07-19 11:50:00,41.19,41.27,41.19,41.23,18613.0,38.7053,38.7805,38.7053,38.7429,18613.0
2022-07-19 11:55:00,41.23,41.24,41.19,41.22,31324.0,38.7429,38.7523,38.7053,38.7335,31324.0
2022-07-19 12:00:00,41.22,41.22,41.11,41.14,24492.0,38.7335,38.7335,38.6301,38.6583,24492.0
2022-07-19 12:05:00,41.14,41.22,41.14,41.15,26984.0,38.6583,38.7335,38.6583,38.6677,26984.0
2022-07-19 12:10:00,41.15,41.16,41.12,41.13,11576.0,38.6677,38.6771,38.6395,38.6489,11576.0
2022-07-19 12:15:00,41.12,41.12,41.06,41.08,18766.0,38.6395,38.6395,38.5832,38.6019,18766.0
2022-07-19 12:20:00,41.08,41.08,41.04,41.07,26505.0,38.6019,38.6019,38.5644,38.5926,26505.0
2022-07-19 12:25:00,41.07,41.12,40.98,40.98,28211.0,38.5926,38.6395,38.508,38.508,28211.0
2022-07-19 12:30:00,40.98,41.17,40.96,41.17,26913.0,38.508,38.6865,38.4892,38.6865,26913.0
2022-07-19 12:35:00,41.17,41.23,41.15,41.23,85080.0,38.6865,38.7429,38.6677,38.7429,85080.0
2022-07-19 12:40:00,41.23,41.28,41.19,41.2,45780.0,38.7429,38.7899,38.7053,38.7147,45780.0
2022-07-19 12:45:00,41.21,41.24,41.19,41.22,19562.0,38.7241,38.7523,38.7053,38.7335,19562.0
2022-07-19 12:50:00,41.22,41.23,41.14,41.16,32883.0,38.7335,38.7429,38.6583,38.6771,32883.0
2022-07-19 12:55:00,41.16,41.21,41.15,41.21,21304.0,38.6771,38.7241,38.6677,38.7241,21304.0
2022-07-19 13:00:00,41.21,41.21,41.15,41.16,17593.0,38.7241,38.7241,38.6677,38.6771,17593.0
2022-07-19 13:05:00,41.16,41.17,41.12,41.13,15308.0,38.6771,38.6865,38.6395,38.6489,15308.0
2022-07-19 13:10:00,41.14,41.15,41.08,41.08,27759.0,38.6583,38.6677,38.6019,38.6019,27759.0
2022-07-19 13:15:00,41.07,41.08,40.97,41.01,28177.0,38.5926,38.6019,38.4986,38.5362,28177.0
2022-07-19 13:20:00,41.01,41.07,40.99,41.04,26784.0,38.5362,38.5926,38.5174,38.5644,26784.0
2022-07-19 13:25:00,41.05,41.14,41.04,41.09,56009.0,38.5738,38.6583,38.5644,38.6113,56009.0
2022-07-19 13:30:00,41.08,41.12,41.08,41.12,25099.0,38.6019,38.6395,38.6019,38.6395,25099.0
2022-07-19 13:35:00,41.12,41.14,41.07,41.13,27772.0,38.6395,38.6583,38.5926,38.6489,27772.0
2022-07-19 13:40:00,41.12,41.2,41.12,41.18,23210.0,38.6395,38.7147,38.6395,38.6959,23210.0
2022-07-19 13:45:00,41.19,41.19,41.14,41.17,26962.0,38.7053,38.7053,38.6583,38.6865,26962.0
2022-07-19 13:50:00,41.16,41.21,41.15,41.19,37336.0,38.6771,38.7241,38.6677,38.7053,37336.0
2022-07-19 13:55:00,41.18,41.23,41.18,41.22,48621.0,38.6959,38.7429,38.6959,38.7335,48621.0
2022-07-19 14:00:00,41.22,41.31,41.21,41.3,51546.0,38.7335,38.8181,38.7241,38.8087,51546.0
2022-07-19 14:05:00,41.3,41.35,41.28,41.33,26181.0,38.8087,38.8557,38.7899,38.8369,26181.0
2022-07-19 14:10:00,41.33,41.37,41.31,41.32,19446.0,38.8369,38.8745,38.8181,38.8275,19446.0
2022-07-19 14:15:00,41.33,41.39,41.31,41.37,42077.0,38.8369,38.8932,38.8181,38.8745,42077.0
2022-07-19 14:20:00,41.37,41.4,41.34,41.4,26372.0,38.8745,38.9026,38.8463,38.9026,26372.0
2022-07-19 14:25:00,41.4,41.4,41.31,41.33,36521.0,38.9026,38.9026,38.8181,38.8369,36521.0
2022-07-19 14:30:00,41.34,41.4,41.33,41.36,40323.0,38.8463,38.9026,38.8369,38.8651,40323.0
2022-07-19 14:35:00,41.37,41.39,41.36,41.38,17991.0,38.8745,38.8932,38.8651,38.8839,17991.0
2022-07-19 14:40:00,41.38,41.44,41.37,41.44,77133.0,38.8839,38.9402,38.8745,38.9402,77133.0
2022-07-19 14:45:00,41.45,41.48,41.38,41.42,26395.0,38.9496,38.9778,38.8839,38.9214,26395.0
2022-07-19 14:50:00,41.43,41.43,41.37,41.4,19095.0,38.9308,38.9308,38.8745,38.9026,19095.0
2022-07-19 14:55:00,41.4,41.43,41.39,41.43,21400.0,38.9026,38.9308,38.8932,38.9308,21400.0
2022-07-19 15:00:00,41.42,41.42,41.35,41.39,29921.0,38.9214,38.9214,38.8557,38.8932,29921.0
2022-07-19 15:05:00,41.38,41.49,41.38,41.48,31216.0,38.8839,38.9872,38.8839,38.9778,31216.0
2022-07-19 15:10:00,41.48,41.5,41.45,41.48,46823.0,38.9778,38.9966,38.9496,38.9778,46823.0
2022-07-19 15:15:00,41.49,41.53,41.45,41.53,51093.0,38.9872,39.0248,38.9496,39.0248,51093.0
2022-07-19 15:20:00,41.53,41.53,41.48,41.53,43552.0,39.0248,39.0248,38.9778,39.0248,43552.0
2022-07-19 15:25:00,41.53,41.57,41.51,41.54,68188.0,39.0248,39.0624,39.006,39.0342,68188.0
2022-07-19 15:30:00,41.53,41.56,41.46,41.48,53297.0,39.0248,39.053,38.959,38.9778,53297.0
2022-07-19 15:35:00,41.48,41.56,41.47,41.56,72171.0,38.9778,39.053,38.9684,39.053,72171.0
2022-07-19 15:40:00,41.55,41.64,41.55,41.63,89751.0,39.0436,39.1282,39.0436,39.1188,89751.0
2022-07-19 15:45:00,41.63,41.64,41.54,41.55,90196.0,39.1188,39.1282,39.0342,39.0436,90196.0
2022-07-19 15:50:00,41.55,41.61,41.48,41.51,139032.0,39.0436,39.1,38.9778,39.006,139032.0
2022-07-19 15:55:00,41.51,41.59,41.48,41.49,330565.0,39.006,39.0812,38.9778,38.9872,330565.0
2022-07-20 09:30:00,41.44,41.54,41.16,41.23,120827.0,38.9402,39.0342,38.6771,38.7429,120827.0
2022-07-20 09:35:00,41.25,41.28,41.07,41.22,34337.0,38.7617,38.7899,38.5926,38.7335,34337.0
2022-07-20 09:40:00,41.21,41.21,41.0,41.04,35829.0,38.7241,38.7241,38.5268,38.5644,35829.0
2022-07-20 09:45:00,41.05,41.07,40.83,40.95,61811.0,38.5738,38.5926,38.367,38.4798,61811.0
2022-07-20 09:50:00,40.93,41.1,40.89,41.03,71753.0,38.461,38.6207,38.4234,38.555,71753.0
2022-07-20 09:55:00,41.03,41.1,40.92,40.95,42274.0,38.555,38.6207,38.4516,38.4798,42274.0
2022-07-20 10:00:00,40.96,41.27,40.96,41.27,58823.0,38.4892,38.7805,38.4892,38.7805,58823.0
2022-07-20 10:05:00,41.28,41.43,41.17,41.41,59595.0,38.7899,38.9308,38.6865,38.912,59595.0
2022-07-20 10:10:00,41.41,41.45,41.3,41.35,112386.0,38.912,38.9496,38.8087,38.8557,112386.0
2022-07-20 10:15:00,41.34,41.41,41.3,41.4,15883.0,38.8463,38.912,38.8087,38.9026,15883.0
2022-07-20 10:20:00,41.44,41.57,41.39,41.57,38227.0,38.9402,39.0624,38.8932,39.0624,38227.0
2022-07-20 10:25:00,41.6,41.67,41.56,41.59,30576.0,39.0906,39.1564,39.053,39.0812,30576.0
2022-07-20 10:30:00,41.58,41.58,41.48,41.51,32619.0,39.0718,39.0718,38.9778,39.006,32619.0
2022-07-20 10:35:00,41.51,41.64,41.47,41.62,31407.0,39.006,39.1282,38.9684,39.1094,31407.0
2022-07-20 10:40:00,41.61,41.66,41.56,41.66,33163.0,39.1,39.147,39.053,39.147,33163.0
2022-07-20 10:45:00,41.65,41.68,41.59,41.64,19744.0,39.1376,39.1658,39.0812,39.1282,19744.0
2022-07-20 10:50:00,41.64,41.76,41.61,41.75,25563.0,39.1282,39.2409,39.1,39.2315,25563.0
2022-07-20 10:55:00,41.75,41.76,41.59,41.62,25863.0,39.2315,39.2409,39.0812,39.1094,25863.0
2022-07-20 11:00:00,41.61,41.61,41.46,41.51,46018.0,39.1,39.1,38.959,39.006,46018.0
2022-07-20 11:05:00,41.51,41.58,41.5,41.57,31382.0,39.006,39.0718,38.9966,39.0624,31382.0
2022-07-20 11:10:00,41.61,41.61,41.5,41.51,62315.0,39.1,39.1,38.9966,39.006,62315.0
2022-07-20 11:15:00,41.5,41.54,41.45,41.45,31104.0,38.9966,39.0342,38.9496,38.9496,31104.0
2022-07-20 11:20:00,41.44,41.48,41.33,41.47,52582.0,38.9402,38.9778,38.8369,38.9684,52582.0
2022-07-20 11:25:00,41.46,41.49,41.42,41.49,13870.0,38.959,38.9872,38.9214,38.9872,13870.0
2022-07-20 11:30:00,41.5,41.58,41.49,41.51,22218.0,38.9966,39.0718,38.9872,39.006,22218.0
2022-07-20 11:35:00,41.51,41.58,41.49,41.51,49296.0,39.006,39.0718,38.9872,39.006,49296.0
2022-07-20 11:40:00,41.5,41.53,41.44,41.51,15246.0,38.9966,39.0248,38.9402,39.006,15246.0
2022-07-20 11:45:00,41.51,41.59,41.5,41.59,10868.0,39.006,39.0812,38.9966,39.0812,10868.0
2022-07-20 11:50:00,41.6,41.63,41.56,41.58,27184.0,39.0906,39.1188,39.053,39.0718,27184.0
2022-07-20 11:55:00,41.58,41.69,41.53,41.68,89648.0,39.0718,39.1752,39.0248,39.1658,89648.0
2022-07-20 12:00:00,41.68,41.7,41.64,41.66,16515.0,39.1658,39.1845,39.1282,39.147,16515.0
2022-07-20 12:05:00,41.65,41.72,41.64,41.72,27020.0,39.1376,39.2033,39.1282,39.2033,27020.0
2022-07-20 12:10:00,41.72,41.76,41.71,41.73,39818.0,39.2033,39.2409,39.1939,39.2127,39818.0
2022-07-20 12:15:00,41.73,41.73,41.67,41.73,22530.0,39.2127,39.2127,39.1564,39.2127,22530.0
2022-07-20 12:20:00,41.74,41.75,41.66,41.67,24786.0,39.2221,39.2315,39.147,39.1564,24786.0
2022-07-20 12:25:00,41.67,41.7,41.63,41.63,18070.0,39.1564,39.1845,39.1188,39.1188,18070.0
2022-07-20 12:30:00,41.63,41.67,41.6,41.63,12731.0,39.1188,39.1564,39.0906,39.1188,12731.0
2022-07-20 12:35:00,41.64,41.66,41.62,41.63,29600.0,39.1282,39.147,39.1094,39.1188,29600.0
2022-07-20 12:40:00,41.63,41.65,41.52,41.56,35755.0,39.1188,39.1376,39.0154,39.053,35755.0
2022-07-20 12:45:00,41.56,41.57,41.47,41.54,23151.0,39.053,39.0624,38.9684,39.0342,23151.0
2022-07-20 12:50:00,41.53,41.61,41.53,41.57,15471.0,39.0248,39.1,39.0248,39.0624,15471.0
2022-07-20 12:55:00,41.57,41.68,41.56,41.6,28224.0,39.0624,39.1658,39.053,39.0906,28224.0
2022-07-20 13:00:00,41.61,41.61,41.48,41.5,28251.0,39.1,39.1,38.9778,38.9966,28251.0
2022-07-20 13:05:00,41.49,41.55,41.44,41.53,35485.0,38.9872,39.0436,38.9402,39.0248,35485.0
2022-07-20 13:10:00,41.51,41.57,41.44,41.57,57316.0,39.006,39.0624,38.9402,39.0624,57316.0
2022-07-20 13:15:00,41.57,41.6,41.54,41.6,33503.0,39.0624,39.0906,39.0342,39.0906,33503.0
2022-07-20 13:20:00,41.59,41.59,41.53,41.55,32531.0,39.0812,39.0812,39.0248,39.0436,32531.0
2022-07-20 13:25:00,41.55,41.61,41.53,41.61,17996.0,39.0436,39.1,39.0248,39.1,17996.0
2022-07-20 13:30:00,41.6,41.63,41.58,41.59,32501.0,39.0906,39.1188,39.0718,39.0812,32501.0
2022-07-20 13:35:00,41.59,41.6,41.5,41.55,21783.0,39.0812,39.0906,38.9966,39.0436,21783.0
2022-07-20 13:40:00,41.55,41.6,41.5,41.59,35016.0,39.0436,39.0906,38.9966,39.0812,35016.0
2022-07-20 13:45:00,41.59,41.62,41.53,41.53,23689.0,39.0812,39.1094,39.0248,39.0248,23689.0
2022-07-20 13:50:00,41.53,41.57,41.51,41.55,17046.0,39.0248,39.0624,39.006,39.0436,17046.0
2022-07-20 13:55:00,41.55,41.57,41.41,41.48,25813.0,39.0436,39.0624,38.912,38.9778,25813.0
2022-07-20 14:00:00,41.48,41.54,41.46,41.49,24416.0,38.9778,39.0342,38.959,38.9872,24416.0
2022-07-20 14:05:00,41.5,41.53,41.49,41.52,22246.0,38.9966,39.0248,38.9872,39.0154,22246.0
2022-07-20 14:10:00,41.52,41.52,41.46,41.51,25327.0,39.0154,39.0154,38.959,39.006,25327.0
2022-07-20 14:15:00,41.5,41.52,41.46,41.5,22951.0,38.9966,39.0154,38.959,38.9966,22951.0
2022-07-20 14:20:00,41.5,41.61,41.49,41.61,28464.0,38.9966,39.1,38.9872,39.1,28464.0
2022-07-20 14:25:00,41.61,41.63,41.56,41.57,98914.0,39.1,39.1188,39.053,39.0624,98914.0
2022-07-20 14:30:00,41.57,41.57,41.5,41.56,67278.0,39.0624,39.0624,38.9966,39.053,67278.0
2022-07-20 14:35:00,41.55,41.58,41.52,41.52,53728.0,39.0436,39.0718,39.0154,39.0154,53728.0
2022-07-20 14:40:00,41.52,41.52,41.49,41.5,39244.0,39.0154,39.0154,38.9872,38.9966,39244.0
2022-07-20 14:45:00,41.5,41.56,41.48,41.51,65002.0,38.9966,39.053,38.9778,39.006,65002.0
2022-07-20 14:50:00,41.5,41.51,41.44,41.44,26159.0,38.9966,39.006,38.9402,38.9402,26159.0
2022-07-20 14:55:00,41.45,41.52,41.4,41.46,49065.0,38.9496,39.0154,38.9026,38.959,49065.0
2022-07-20 15:00:00,41.46,41.58,41.45,41.57,67117.0,38.959,39.0718,38.9496,39.0624,67117.0
2022-07-20 15:05:00,41.57,41.57,41.51,41.53,30057.0,39.0624,39.0624,39.006,39.0248,30057.0
2022-07-20 15:10:00,41.54,41.59,41.53,41.59,59783.0,39.0342,39.0812,39.0248,39.0812,59783.0
2022-07-20 15:15:00,41.59,41.63,41.57,41.6,167385.0,39.0812,39.1188,39.0624,39.0906,167385.0
2022-07-20 15:20:00,41.61,41.65,41.6,41.61,50812.0,39.1,39.1376,39.0906,39.1,50812.0
2022-07-20 15:25:00,41.61,41.69,41.61,41.69,211520.0,39.1,39.1752,39.1,39.1752,211520.0
2022-07-20 15:30:00,41.69,41.69,41.64,41.64,49795.0,39.1752,39.1752,39.1282,39.1282,49795.0
2022-07-20 15:35:00,41.63,41.65,41.59,41.62,45421.0,39.1188,39.1376,39.0812,39.1094,45421.0
2022-07-20 15:40:00,41.61,41.68,41.59,41.63,60741.0,39.1,39.1658,39.0812,39.1188,60741.0
2022-07-20 15:45:00,41.64,41.67,41.6,41.64,60110.0,39.1282,39.1564,39.0906,39.1282,60110.0
2022-07-20 15:50:00,41.64,41.7,41.55,41.55,141368.0,39.1282,39.1845,39.0436,39.0436,141368.0
2022-07-20 15:55:00,41.56,41.57,41.48,41.49,276621.0,39.053,39.0624,38.9778,38.9872,276621.0
2022-07-21 09:30:00,40.59,40.82,40.32,40.66,228622.0,38.1415,38.3576,37.8878,38.2073,228622.0
2022-07-21 09:35:00,40.65,40.66,40.23,40.29,163111.0,38.1979,38.2073,37.8032,37.8596,163111.0
2022-07-21 09:40:00,40.27,40.45,40.1,40.32,105734.0,37.8408,38.01,37.6811,37.8878,105734.0
2022-07-21 09:45:00,40.31,40.54,40.23,40.51,100906.0,37.8784,38.0945,37.8032,38.0663,100906.0
2022-07-21 09:50:00,40.49,40.84,40.44,40.83,119108.0,38.0475,38.3764,38.0006,38.367,119108.0
2022-07-21 09:55:00,40.83,40.85,40.61,40.74,85148.0,38.367,38.3858,38.1603,38.2825,85148.0
2022-07-21 10:00:00,40.75,40.81,40.64,40.64,51132.0,38.2919,38.3482,38.1885,38.1885,51132.0
2022-07-21 10:05:00,40.63,40.63,40.4,40.4,150184.0,38.1791,38.1791,37.963,37.963,150184.0
2022-07-21 10:10:00,40.42,40.53,40.26,40.29,147751.0,37.9818,38.0851,37.8314,37.8596,147751.0
2022-07-21 10:15:00,40.3,40.52,40.29,40.45,123878.0,37.869,38.0757,37.8596,38.01,123878.0
2022-07-21 10:20:00,40.45,40.46,40.28,40.3,66349.0,38.01,38.0193,37.8502,37.869,66349.0
2022-07-21 10:25:00,40.3,40.31,40.23,40.3,54124.0,37.869,37.8784,37.8032,37.869,54124.0
2022-07-21 10:30:00,40.3,40.34,40.22,40.28,76840.0,37.869,37.9066,37.7938,37.8502,76840.0
2022-07-21 10:35:00,40.29,40.43,40.28,40.4,189932.0,37.8596,37.9912,37.8502,37.963,189932.0
2022-07-21 10:40:00,40.4,40.54,40.37,40.45,57588.0,37.963,38.0945,37.9348,38.01,57588.0
2022-07-21 10:45:00,40.46,40.51,40.4,40.4,30606.0,38.0193,38.0663,37.963,37.963,30606.0
2022-07-21 10:50:00,40.4,40.47,40.37,40.44,19119.0,37.963,38.0287,37.9348,38.0006,19119.0
2022-07-21 10:55:00,40.46,40.54,40.4,40.48,117648.0,38.0193,38.0945,37.963,38.0381,117648.0
2022-07-21 11:00:00,40.47,40.58,40.43,40.55,85176.0,38.0287,38.1321,37.9912,38.1039,85176.0
2022-07-21 11:05:00,40.54,40.62,40.49,40.56,32220.0,38.0945,38.1697,38.0475,38.1133,32220.0
2022-07-21 11:10:00,40.55,40.62,40.55,40.56,35389.0,38.1039,38.1697,38.1039,38.1133,35389.0
2022-07-21 11:15:00,40.57,40.79,40.53,40.73,92181.0,38.1227,38.3294,38.0851,38.2731,92181.0
2022-07-21 11:20:00,40.72,40.73,40.62,40.65,37082.0,38.2637,38.2731,38.1697,38.1979,37082.0
2022-07-21 11:25:00,40.64,40.69,40.6,40.65,60248.0,38.1885,38.2355,38.1509,38.1979,60248.0
2022-07-21 11:30:00,40.65,40.89,40.63,40.87,96996.0,38.1979,38.4234,38.1791,38.4046,96996.0
2022-07-21 11:35:00,40.87,40.87,40.63,40.64,69205.0,38.4046,38.4046,38.1791,38.1885,69205.0
2022-07-21 11:40:00,40.64,40.71,40.63,40.66,28168.0,38.1885,38.2543,38.1791,38.2073,28168.0
2022-07-21 11:45:00,40.63,40.64,40.55,40.57,27995.0,38.1791,38.1885,38.1039,38.1227,27995.0
2022-07-21 11:50:00,40.56,40.6,40.52,40.52,29016.0,38.1133,38.1509,38.0757,38.0757,29016.0
2022-07-21 11:55:00,40.52,40.62,40.49,40.58,149792.0,38.0757,38.1697,38.0475,38.1321,149792.0
2022-07-21 12:00:00,40.57,40.71,40.54,40.69,73252.0,38.1227,38.2543,38.0945,38.2355,73252.0
2022-07-21 12:05:00,40.67,40.68,40.61,40.65,66840.0,38.2167,38.2261,38.1603,38.1979,66840.0
2022-07-21 12:10:00,40.65,40.67,40.57,40.66,61704.0,38.1979,38.2167,38.1227,38.2073,61704.0
2022-07-21 12:15:00,40.66,40.67,40.51,40.52,23617.0,38.2073,38.2167,38.0663,38.0757,23617.0
2022-07-21 12:20:00,40.51,40.55,40.48,40.55,32148.0,38.0663,38.1039,38.0381,38.1039,32148.0
2022-07-21 12:25:00,40.54,40.67,40.52,40.67,65774.0,38.0945,38.2167,38.0757,38.2167,65774.0
2022-07-21 12:30:00,40.66,40.74,40.64,40.65,40853.0,38.2073,38.2825,38.1885,38.1979,40853.0
2022-07-21 12:35:00,40.66,40.69,40.63,40.65,14739.0,38.2073,38.2355,38.1791,38.1979,14739.0
2022-07-21 12:40:00,40.65,40.76,40.64,40.69,38163.0,38.1979,38.3013,38.1885,38.2355,38163.0
2022-07-21 12:45:00,40.68,40.71,40.66,40.7,17929.0,38.2261,38.2543,38.2073,38.2449,17929.0
2022-07-21 12:50:00,40.7,40.74,40.65,40.68,27968.0,38.2449,38.2825,38.1979,38.2261,27968.0
2022-07-21 12:55:00,40.69,40.7,40.66,40.67,27819.0,38.2355,38.2449,38.2073,38.2167,27819.0
2022-07-21 13:00:00,40.67,40.68,40.63,40.66,20240.0,38.2167,38.2261,38.1791,38.2073,20240.0
2022-07-21 13:05:00,40.66,40.67,40.61,40.62,13543.0,38.2073,38.2167,38.1603,38.1697,13543.0
2022-07-21 13:10:00,40.63,40.69,40.6,40.61,27057.0,38.1791,38.2355,38.1509,38.1603,27057.0
2022-07-21 13:15:00,40.62,40.63,40.59,40.62,22788.0,38.1697,38.1791,38.1415,38.1697,22788.0
2022-07-21 13:20:00,40.61,40.67,40.56,40.57,25134.0,38.1603,38.2167,38.1133,38.1227,25134.0
2022-07-21 13:25:00,40.57,40.64,40.54,40.63,23784.0,38.1227,38.1885,38.0945,38.1791,23784.0
2022-07-21 13:30:00,40.62,40.63,40.4,40.41,75273.0,38.1697,38.1791,37.963,37.9724,75273.0
2022-07-21 13:35:00,40.42,40.47,40.32,40.47,60162.0,37.9818,38.0287,37.8878,38.0287,60162.0
2022-07-21 13:40:00,40.47,40.47,40.37,40.44,45198.0,38.0287,38.0287,37.9348,38.0006,45198.0
2022-07-21 13:45:00,40.44,40.51,40.43,40.49,26420.0,38.0006,38.0663,37.9912,38.0475,26420.0
2022-07-21 13:50:00,40.48,40.5,40.37,40.38,54000.0,38.0381,38.0569,37.9348,37.9442,54000.0
2022-07-21 13:55:00,40.38,40.52,40.37,40.48,36068.0,37.9442,38.0757,37.9348,38.0381,36068.0
2022-07-21 14:00:00,40.48,40.52,40.47,40.51,33625.0,38.0381,38.0757,38.0287,38.0663,33625.0
2022-07-21 14:05:00,40.51,40.57,40.49,40.54,43464.0,38.0663,38.1227,38.0475,38.0945,43464.0
2022-07-21 14:10:00,40.54,40.62,40.5,40.62,39335.0,38.0945,38.1697,38.0569,38.1697,39335.0
2022-07-21 14:15:00,40.62,40.71,40.59,40.69,30013.0,38.1697,38.2543,38.1415,38.2355,30013.0
2022-07-21 14:20:00,40.7,40.74,40.69,40.73,30135.0,38.2449,38.2825,38.2355,38.2731,30135.0
2022-07-21 14:25:00,40.73,40.75,40.67,40.71,57939.0,38.2731,38.2919,38.2167,38.2543,57939.0
2022-07-21 14:30:00,40.71,40.74,40.66,40.66,29325.0,38.2543,38.2825,38.2073,38.2073,29325.0
2022-07-21 14:35:00,40.66,40.67,40.61,40.64,26110.0,38.2073,38.2167,38.1603,38.1885,26110.0
2022-07-21 14:40:00,40.65,40.66,40.59,40.6,19819.0,38.1979,38.2073,38.1415,38.1509,19819.0
2022-07-21 14:45:00,40.6,40.65,40.56,40.62,31109.0,38.1509,38.1979,38.1133,38.1697,31109.0
2022-07-21 14:50:00,40.63,40.71,40.62,40.65,85655.0,38.1791,38.2543,38.1697,38.1979,85655.0
2022-07-21 14:55:00,40.65,40.75,40.64,40.71,101469.0,38.1979,38.2919,38.1885,38.2543,101469.0
2022-07-21 15:00:00,40.7,40.7,40.65,40.66,34554.0,38.2449,38.2449,38.1979,38.2073,34554.0
2022-07-21 15:05:00,40.67,40.7,40.64,40.68,36631.0,38.2167,38.2449,38.1885,38.2261,36631.0
2022-07-21 15:10:00,40.69,40.69,40.58,40.62,60339.0,38.2355,38.2355,38.1321,38.1697,60339.0
2022-07-21 15:15:00,40.61,40.63,40.55,40.56,42222.0,38.1603,38.1791,38.1039,38.1133,42222.0
2022-07-21 15:20:00,40.56,40.57,40.5,40.52,97748.0,38.1133,38.1227,38.0569,38.0757,97748.0
2022-07-21 15:25:00,40.54,40.59,40.52,40.54,139165.0,38.0945,38.1415,38.0757,38.0945,139165.0
2022-07-21 15:30:00,40.55,40.6,40.52,40.59,124767.0,38.1039,38.1509,38.0757,38.1415,124767.0
2022-07-21 15:35:00,40.59,40.69,40.57,40.69,85514.0,38.1415,38.2355,38.1227,38.2355,85514.0
2022-07-21 15:40:00,40.69,40.76,40.67,40.69,115870.0,38.2355,38.3013,38.2167,38.2355,115870.0
2022-07-21 15:45:00,40.7,40.7,40.64,40.66,190730.0,38.2449,38.2449,38.1885,38.2073,190730.0
2022-07-21 15:50:00,40.66,40.8,40.65,40.8,309181.0,38.2073,38.3388,38.1979,38.3388,309181.0
2022-07-21 15:55:00,40.8,40.92,40.78,40.89,361669.0,38.3388,38.4516,38.32,38.4234,361669.0
2022-07-22 09:30:00,41.16,41.26,40.99,41.01,104179.0,38.6771,38.7711,38.5174,38.5362,104179.0
2022-07-22 09:35:00,41.03,41.08,40.83,40.85,63144.0,38.555,38.6019,38.367,38.3858,63144.0
2022-07-22 09:40:00,40.85,41.11,40.85,41.01,60363.0,38.3858,38.6301,38.3858,38.5362,60363.0
2022-07-22 09:45:00,41.03,41.03,40.9,40.95,35814.0,38.555,38.555,38.4328,38.4798,35814.0
2022-07-22 09:50:00,40.95,41.02,40.87,41.01,50031.0,38.4798,38.5456,38.4046,38.5362,50031.0
2022-07-22 09:55:00,40.99,41.01,40.73,40.74,49303.0,38.5174,38.5362,38.2731,38.2825,49303.0
2022-07-22 10:00:00,40.76,41.01,40.7,40.89,43092.0,38.3013,38.5362,38.2449,38.4234,43092.0
2022-07-22 10:05:00,40.92,40.92,40.73,40.86,23306.0,38.4516,38.4516,38.2731,38.3952,23306.0
2022-07-22 10:10:00,40.87,41.01,40.85,41.0,27195.0,38.4046,38.5362,38.3858,38.5268,27195.0
2022-07-22 10:15:00,40.99,41.05,40.98,41.0,49253.0,38.5174,38.5738,38.508,38.5268,49253.0
2022-07-22 10:20:00,40.99,41.07,40.98,41.02,119743.0,38.5174,38.5926,38.508,38.5456,119743.0
2022-07-22 10:25:00,41.02,41.02,40.93,41.01,19564.0,38.5456,38.5456,38.461,38.5362,19564.0
2022-07-22 10:30:00,41.01,41.06,40.98,41.01,31762.0,38.5362,38.5832,38.508,38.5362,31762.0
2022-07-22 10:35:00,41.03,41.03,40.93,40.97,38773.0,38.555,38.555,38.461,38.4986,38773.0
2022-07-22 10:40:00,40.95,41.05,40.94,41.01,27045.0,38.4798,38.5738,38.4704,38.5362,27045.0
2022-07-22 10:45:00,41.01,41.04,40.98,41.01,25144.0,38.5362,38.5644,38.508,38.5362,25144.0
2022-07-22 10:50:00,41.02,41.12,41.01,41.08,56490.0,38.5456,38.6395,38.5362,38.6019,56490.0
2022-07-22 10:55:00,41.1,41.11,41.01,41.02,28842.0,38.6207,38.6301,38.5362,38.5456,28842.0
2022-07-22 11:00:00,41.02,41.06,40.93,40.96,19925.0,38.5456,38.5832,38.461,38.4892,19925.0
2022-07-22 11:05:00,40.96,40.98,40.93,40.97,16184.0,38.4892,38.508,38.461,38.4986,16184.0
2022-07-22 11:10:00,40.97,41.09,40.96,41.07,33487.0,38.4986,38.6113,38.4892,38.5926,33487.0
2022-07-22 11:15:00,41.07,41.07,40.99,41.07,38380.0,38.5926,38.5926,38.5174,38.5926,38380.0
2022-07-22 11:20:00,41.07,41.08,40.94,41.0,37692.0,38.5926,38.6019,38.4704,38.5268,37692.0
2022-07-22 11:25:00,41.0,41.0,40.91,40.92,22783.0,38.5268,38.5268,38.4422,38.4516,22783.0
2022-07-22 11:30:00,40.92,40.95,40.84,40.85,57874.0,38.4516,38.4798,38.3764,38.3858,57874.0
2022-07-22 11:35:00,40.84,40.88,40.77,40.78,47958.0,38.3764,38.414,38.3106,38.32,47958.0
2022-07-22 11:40:00,40.79,40.9,40.78,40.87,16532.0,38.3294,38.4328,38.32,38.4046,16532.0
2022-07-22 11:45:00,40.88,40.89,40.82,40.89,14332.0,38.414,38.4234,38.3576,38.4234,14332.0
2022-07-22 11:50:00,40.89,40.96,40.87,40.96,15819.0,38.4234,38.4892,38.4046,38.4892,15819.0
2022-07-22 11:55:00,40.95,40.95,40.87,40.91,46517.0,38.4798,38.4798,38.4046,38.4422,46517.0
2022-07-22 12:00:00,40.91,40.95,40.87,40.92,15793.0,38.4422,38.4798,38.4046,38.4516,15793.0
2022-07-22 12:05:00,40.92,40.93,40.87,40.88,22608.0,38.4516,38.461,38.4046,38.414,22608.0
2022-07-22 12:10:00,40.88,40.88,40.76,40.78,51394.0,38.414,38.414,38.3013,38.32,51394.0
2022-07-22 12:15:00,40.77,40.82,40.74,40.75,65483.0,38.3106,38.3576,38.2825,38.2919,65483.0
2022-07-22 12:20:00,40.74,40.76,40.68,40.68,15187.0,38.2825,38.3013,38.2261,38.2261,15187.0
2022-07-22 12:25:00,40.69,40.76,40.68,40.75,18350.0,38.2355,38.3013,38.2261,38.2919,18350.0
2022-07-22 12:30:00,40.73,40.81,40.73,40.8,34886.0,38.2731,38.3482,38.2731,38.3388,34886.0
2022-07-22 12:35:00,40.79,40.79,40.74,40.76,12957.0,38.3294,38.3294,38.2825,38.3013,12957.0
2022-07-22 12:40:00,40.76,40.79,40.71,40.74,10386.0,38.3013,38.3294,38.2543,38.2825,10386.0
2022-07-22 12:45:00,40.73,40.76,40.69,40.73,16164.0,38.2731,38.3013,38.2355,38.2731,16164.0
2022-07-22 12:50:00,40.72,40.76,40.72,40.74,9735.0,38.2637,38.3013,38.2637,38.2825,9735.0
2022-07-22 12:55:00,40.73,40.76,40.71,40.72,8972.0,38.2731,38.3013,38.2543,38.2637,8972.0
2022-07-22 13:00:00,40.72,40.73,40.63,40.63,10518.0,38.2637,38.2731,38.1791,38.1791,10518.0
2022-07-22 13:05:00,40.64,40.65,40.57,40.6,21064.0,38.1885,38.1979,38.1227,38.1509,21064.0
2022-07-22 13:10:00,40.59,40.6,40.51,40.52,15601.0,38.1415,38.1509,38.0663,38.0757,15601.0
2022-07-22 13:15:00,40.51,40.53,40.41,40.45,29692.0,38.0663,38.0851,37.9724,38.01,29692.0
2022-07-22 13:20:00,40.47,40.5,40.41,40.41,18095.0,38.0287,38.0569,37.9724,37.9724,18095.0
2022-07-22 13:25:00,40.41,40.48,40.4,40.46,43020.0,37.9724,38.0381,37.963,38.0193,43020.0
2022-07-22 13:30:00,40.46,40.49,40.43,40.44,59099.0,38.0193,38.0475,37.9912,38.0006,59099.0
2022-07-22 13:35:00,40.45,40.53,40.42,40.51,53543.0,38.01,38.0851,37.9818,38.0663,53543.0
2022-07-22 13:40:00,40.51,40.52,40.4,40.48,14162.0,38.0663,38.0757,37.963,38.0381,14162.0
2022-07-22 13:45:00,40.47,40.57,40.45,40.52,26880.0,38.0287,38.1227,38.01,38.0757,26880.0
2022-07-22 13:50:00,40.52,40.54,40.49,40.49,20694.0,38.0757,38.0945,38.0475,38.0475,20694.0
2022-07-22 13:55:00,40.49,40.53,40.48,40.5,30466.0,38.0475,38.0851,38.0381,38.0569,30466.0
2022-07-22 14:00:00,40.51,40.51,40.33,40.37,29891.0,38.0663,38.0663,37.8972,37.9348,29891.0
2022-07-22 14:05:00,40.36,40.41,40.31,40.36,75033.0,37.9254,37.9724,37.8784,37.9254,75033.0
2022-07-22 14:10:00,40.37,40.38,40.32,40.34,51053.0,37.9348,37.9442,37.8878,37.9066,51053.0
2022-07-22 14:15:00,40.35,40.4,40.35,40.38,30724.0,37.916,37.963,37.916,37.9442,30724.0
2022-07-22 14:20:00,40.37,40.38,40.28,40.3,64434.0,37.9348,37.9442,37.8502,37.869,64434.0
2022-07-22 14:25:00,40.3,40.3,40.24,40.27,34738.0,37.869,37.869,37.8126,37.8408,34738.0
2022-07-22 14:30:00,40.26,40.41,40.24,40.36,63767.0,37.8314,37.9724,37.8126,37.9254,63767.0
2022-07-22 14:35:00,40.37,40.4,40.32,40.39,15851.0,37.9348,37.963,37.8878,37.9536,15851.0
2022-07-22 14:40:00,40.4,40.48,40.37,40.46,37453.0,37.963,38.0381,37.9348,38.0193,37453.0
2022-07-22 14:45:00,40.46,40.58,40.45,40.57,15964.0,38.0193,38.1321,38.01,38.1227,15964.0
2022-07-22 14:50:00,40.59,40.64,40.57,40.61,37143.0,38.1415,38.1885,38.1227,38.1603,37143.0
2022-07-22 14:55:00,40.61,40.67,40.59,40.61,30853.0,38.1603,38.2167,38.1415,38.1603,30853.0
2022-07-22 15:00:00,40.6,40.61,40.54,40.59,25239.0,38.1509,38.1603,38.0945,38.1415,25239.0
2022-07-22 15:05:00,40.59,40.66,40.59,40.64,44519.0,38.1415,38.2073,38.1415,38.1885,44519.0
2022-07-22 15:10:00,40.63,40.65,40.59,40.65,45538.0,38.1791,38.1979,38.1415,38.1979,45538.0
2022-07-22 15:15:00,40.64,40.64,40.52,40.52,24343.0,38.1885,38.1885,38.0757,38.0757,24343.0
2022-07-22 15:20:00,40.52,40.58,40.52,40.56,23544.0,38.0757,38.1321,38.0757,38.1133,23544.0
2022-07-22 15:25:00,40.55,40.57,40.49,40.57,18791.0,38.1039,38.1227,38.0475,38.1227,18791.0
2022-07-22 15:30:00,40.57,40.58,40.51,40.52,36615.0,38.1227,38.1321,38.0663,38.0757,36615.0
2022-07-22 15:35:00,40.51,40.52,40.39,40.4,43809.0,38.0663,38.0757,37.9536,37.963,43809.0
2022-07-22 15:40:00,40.4,40.46,40.4,40.45,38238.0,37.963,38.0193,37.963,38.01,38238.0
2022-07-22 15:45:00,40.44,40.45,40.32,40.36,120370.0,38.0006,38.01,37.8878,37.9254,120370.0
2022-07-22 15:50:00,40.36,40.4,40.24,40.27,292845.0,37.9254,37.963,37.8126,37.8408,292845.0
2022-07-22 15:55:00,40.27,40.29,40.22,40.24,554684.0,37.8408,37.8596,37.7938,37.8126,554684.0
2022-07-25 09:30:00,40.27,40.3,39.76,39.84,108608.0,37.8408,37.869,37.3616,37.4367,108608.0
2022-07-25 09:35:00,39.81,39.99,39.66,39.98,33274.0,37.4086,37.5777,37.2676,37.5683,33274.0
2022-07-25 09:40:00,40.0,40.26,39.99,40.16,109318.0,37.5871,37.8314,37.5777,37.7374,109318.0
2022-07-25 09:45:00,40.18,40.18,40.06,40.12,69937.0,37.7562,37.7562,37.6435,37.6999,69937.0
2022-07-25 09:50:00,40.11,40.28,40.07,40.19,101853.0,37.6905,37.8502,37.6529,37.7656,101853.0
2022-07-25 09:55:00,40.18,40.21,40.01,40.09,51494.0,37.7562,37.7844,37.5965,37.6717,51494.0
2022-07-25 10:00:00,40.07,40.13,40.01,40.01,47701.0,37.6529,37.7093,37.5965,37.5965,47701.0
2022-07-25 10:05:00,39.99,40.05,39.93,39.99,58384.0,37.5777,37.6341,37.5213,37.5777,58384.0
2022-07-25 10:10:00,39.99,40.25,39.98,40.18,50086.0,37.5777,37.822,37.5683,37.7562,50086.0
2022-07-25 10:15:00,40.17,40.3,40.12,40.23,62317.0,37.7468,37.869,37.6999,37.8032,62317.0
2022-07-25 10:20:00,40.22,40.26,40.11,40.15,38110.0,37.7938,37.8314,37.6905,37.728,38110.0
2022-07-25 10:25:00,40.14,40.2,40.03,40.15,61566.0,37.7187,37.775,37.6153,37.728,61566.0
2022-07-25 10:30:00,40.15,40.15,40.05,40.07,18708.0,37.728,37.728,37.6341,37.6529,18708.0
2022-07-25 10:35:00,40.06,40.11,40.01,40.01,26384.0,37.6435,37.6905,37.5965,37.5965,26384.0
2022-07-25 10:40:00,40.01,40.17,39.99,40.17,25550.0,37.5965,37.7468,37.5777,37.7468,25550.0
2022-07-25 10:45:00,40.16,40.25,40.13,40.14,31212.0,37.7374,37.822,37.7093,37.7187,31212.0
2022-07-25 10:50:00,40.14,40.15,40.07,40.07,18477.0,37.7187,37.728,37.6529,37.6529,18477.0
2022-07-25 10:55:00,40.06,40.11,40.0,40.03,37048.0,37.6435,37.6905,37.5871,37.6153,37048.0
2022-07-25 11:00:00,40.03,40.12,40.0,40.02,61595.0,37.6153,37.6999,37.5871,37.6059,61595.0
2022-07-25 11:05:00,40.02,40.15,40.01,40.12,45677.0,37.6059,37.728,37.5965,37.6999,45677.0
2022-07-25 11:10:00,40.12,40.15,40.04,40.05,17638.0,37.6999,37.728,37.6247,37.6341,17638.0
2022-07-25 11:15:00,40.03,40.1,40.02,40.07,16480.0,37.6153,37.6811,37.6059,37.6529,16480.0
2022-07-25 11:20:00,40.08,40.13,40.06,40.1,21736.0,37.6623,37.7093,37.6435,37.6811,21736.0
2022-07-25 11:25:00,40.1,40.19,40.04,40.18,13876.0,37.6811,37.7656,37.6247,37.7562,13876.0
2022-07-25 11:30:00,40.19,40.24,40.16,40.22,18358.0,37.7656,37.8126,37.7374,37.7938,18358.0
2022-07-25 11:35:00,40.22,40.28,40.22,40.23,13962.0,37.7938,37.8502,37.7938,37.8032,13962.0
2022-07-25 11:40:00,40.23,40.32,40.22,40.28,85549.0,37.8032,37.8878,37.7938,37.8502,85549.0
2022-07-25 11:45:00,40.29,40.34,40.28,40.28,21360.0,37.8596,37.9066,37.8502,37.8502,21360.0
2022-07-25 11:50:00,40.27,40.28,40.22,40.23,14175.0,37.8408,37.8502,37.7938,37.8032,14175.0
2022-07-25 11:55:00,40.22,40.31,40.22,40.25,21175.0,37.7938,37.8784,37.7938,37.822,21175.0
2022-07-25 12:00:00,40.25,40.27,40.2,40.25,19663.0,37.822,37.8408,37.775,37.822,19663.0
2022-07-25 12:05:00,40.25,40.26,40.15,40.19,15116.0,37.822,37.8314,37.728,37.7656,15116.0
2022-07-25 12:10:00,40.18,40.21,40.1,40.11,15656.0,37.7562,37.7844,37.6811,37.6905,15656.0
2022-07-25 12:15:00,40.12,40.21,40.1,40.2,18041.0,37.6999,37.7844,37.6811,37.775,18041.0
2022-07-25 12:20:00,40.2,40.25,40.17,40.22,27475.0,37.775,37.822,37.7468,37.7938,27475.0
2022-07-25 12:25:00,40.23,40.31,40.22,40.25,50518.0,37.8032,37.8784,37.7938,37.822,50518.0
2022-07-25 12:30:00,40.24,40.3,40.22,40.28,27024.0,37.8126,37.869,37.7938,37.8502,27024.0
2022-07-25 12:35:00,40.29,40.31,40.25,40.29,20517.0,37.8596,37.8784,37.822,37.8596,20517.0
2022-07-25 12:40:00,40.29,40.36,40.29,40.36,23543.0,37.8596,37.9254,37.8596,37.9254,23543.0
2022-07-25 12:45:00,40.36,40.49,40.35,40.46,37133.0,37.9254,38.0475,37.916,38.0193,37133.0
2022-07-25 12:50:00,40.46,40.47,40.37,40.4,25895.0,38.0193,38.0287,37.9348,37.963,25895.0
2022-07-25 12:55:00,40.4,40.4,40.34,40.36,23613.0,37.963,37.963,37.9066,37.9254,23613.0
2022-07-25 13:00:00,40.36,40.4,40.33,40.34,15011.0,37.9254,37.963,37.8972,37.9066,15011.0
2022-07-25 13:05:00,40.34,40.44,40.33,40.44,32911.0,37.9066,38.0006,37.8972,38.0006,32911.0
2022-07-25 13:10:00,40.44,40.48,40.42,40.44,55956.0,38.0006,38.0381,37.9818,38.0006,55956.0
2022-07-25 13:15:00,40.45,40.45,40.41,40.45,129297.0,38.01,38.01,37.9724,38.01,129297.0
2022-07-25 13:20:00,40.44,40.47,40.39,40.45,30338.0,38.0006,38.0287,37.9536,38.01,30338.0
2022-07-25 13:25:00,40.44,40.45,40.29,40.36,54089.0,38.0006,38.01,37.8596,37.9254,54089.0
2022-07-25 13:30:00,40.37,40.41,40.36,40.38,28275.0,37.9348,37.9724,37.9254,37.9442,28275.0
2022-07-25 13:35:00,40.38,40.4,40.32,40.32,14653.0,37.9442,37.963,37.8878,37.8878,14653.0
2022-07-25 13:40:00,40.33,40.35,40.29,40.31,40161.0,37.8972,37.916,37.8596,37.8784,40161.0
2022-07-25 13:45:00,40.32,40.36,40.29,40.32,32740.0,37.8878,37.9254,37.8596,37.8878,32740.0
2022-07-25 13:50:00,40.32,40.36,40.31,40.34,22506.0,37.8878,37.9254,37.8784,37.9066,22506.0
2022-07-25 13:55:00,40.34,40.35,40.3,40.3,7689.0,37.9066,37.916,37.869,37.869,7689.0
2022-07-25 14:00:00,40.3,40.33,40.28,40.33,8271.0,37.869,37.8972,37.8502,37.8972,8271.0
2022-07-25 14:05:00,40.33,40.37,40.32,40.32,21724.0,37.8972,37.9348,37.8878,37.8878,21724.0
2022-07-25 14:10:00,40.32,40.36,40.31,40.34,8923.0,37.8878,37.9254,37.8784,37.9066,8923.0
2022-07-25 14:15:00,40.34,40.36,40.32,40.34,16130.0,37.9066,37.9254,37.8878,37.9066,16130.0
2022-07-25 14:20:00,40.34,40.4,40.31,40.39,18892.0,37.9066,37.963,37.8784,37.9536,18892.0
2022-07-25 14:25:00,40.38,40.39,40.33,40.35,19488.0,37.9442,37.9536,37.8972,37.916,19488.0
2022-07-25 14:30:00,40.35,40.41,40.34,40.38,19127.0,37.916,37.9724,37.9066,37.9442,19127.0
2022-07-25 14:35:00,40.39,40.44,40.38,40.41,13320.0,37.9536,38.0006,37.9442,37.9724,13320.0
2022-07-25 14:40:00,40.41,40.44,40.39,40.4,21410.0,37.9724,38.0006,37.9536,37.963,21410.0
2022-07-25 14:45:00,40.41,40.42,40.34,40.37,15035.0,37.9724,37.9818,37.9066,37.9348,15035.0
2022-07-25 14:50:00,40.37,40.38,40.33,40.34,9501.0,37.9348,37.9442,37.8972,37.9066,9501.0
2022-07-25 14:55:00,40.34,40.36,40.28,40.31,21078.0,37.9066,37.9254,37.8502,37.8784,21078.0
2022-07-25 15:00:00,40.31,40.35,40.28,40.29,11663.0,37.8784,37.916,37.8502,37.8596,11663.0
2022-07-25 15:05:00,40.29,40.31,40.25,40.31,16848.0,37.8596,37.8784,37.822,37.8784,16848.0
2022-07-25 15:10:00,40.32,40.34,40.3,40.33,18622.0,37.8878,37.9066,37.869,37.8972,18622.0
2022-07-25 15:15:00,40.33,40.37,40.29,40.36,16606.0,37.8972,37.9348,37.8596,37.9254,16606.0
2022-07-25 15:20:00,40.36,40.42,40.36,40.41,20770.0,37.9254,37.9818,37.9254,37.9724,20770.0
2022-07-25 15:25:00,40.41,40.41,40.35,40.35,26239.0,37.9724,37.9724,37.916,37.916,26239.0
2022-07-25 15:30:00,40.34,40.38,40.32,40.38,35007.0,37.9066,37.9442,37.8878,37.9442,35007.0
2022-07-25 15:35:00,40.38,40.45,40.38,40.45,39332.0,37.9442,38.01,37.9442,38.01,39332.0
2022-07-25 15:40:00,40.44,40.45,40.38,40.4,57154.0,38.0006,38.01,37.9442,37.963,57154.0
2022-07-25 15:45:00,40.4,40.41,40.37,40.37,57655.0,37.963,37.9724,37.9348,37.9348,57655.0
2022-07-25 15:50:00,40.38,40.5,40.36,40.5,137665.0,37.9442,38.0569,37.9254,38.0569,137665.0
2022-07-25 15:55:00,40.5,40.67,40.49,40.63,345424.0,38.0569,38.2167,38.0475,38.1791,345424.0
2022-07-26 09:30:00,40.2,40.32,40.01,40.16,95846.0,37.775,37.8878,37.5965,37.7374,95846.0
2022-07-26 09:35:00,40.1,40.28,40.06,40.17,60278.0,37.6811,37.8502,37.6435,37.7468,60278.0
2022-07-26 09:40:00,40.18,40.22,39.95,40.05,51377.0,37.7562,37.7938,37.5401,37.6341,51377.0
2022-07-26 09:45:00,40.04,40.12,39.97,40.12,40627.0,37.6247,37.6999,37.5589,37.6999,40627.0
2022-07-26 09:50:00,40.12,40.23,40.04,40.05,99810.0,37.6999,37.8032,37.6247,37.6341,99810.0
2022-07-26 09:55:00,40.05,40.09,39.92,39.99,40807.0,37.6341,37.6717,37.5119,37.5777,40807.0
2022-07-26 10:00:00,39.98,39.99,39.81,39.91,35290.0,37.5683,37.5777,37.4086,37.5025,35290.0
2022-07-26 10:05:00,39.9,40.1,39.9,40.08,32052.0,37.4931,37.6811,37.4931,37.6623,32052.0
2022-07-26 10:10:00,40.07,40.13,39.97,40.01,68196.0,37.6529,37.7093,37.5589,37.5965,68196.0
2022-07-26 10:15:00,40.02,40.02,39.94,40.02,45378.0,37.6059,37.6059,37.5307,37.6059,45378.0
2022-07-26 10:20:00,40.02,40.06,39.93,40.02,39325.0,37.6059,37.6435,37.5213,37.6059,39325.0
2022-07-26 10:25:00,40.03,40.15,40.03,40.15,19838.0,37.6153,37.728,37.6153,37.728,19838.0
2022-07-26 10:30:00,40.17,40.3,40.13,40.28,65632.0,37.7468,37.869,37.7093,37.8502,65632.0
2022-07-26 10:35:00,40.27,40.37,40.26,40.32,53186.0,37.8408,37.9348,37.8314,37.8878,53186.0
2022-07-26 10:40:00,40.31,40.31,40.22,40.24,75135.0,37.8784,37.8784,37.7938,37.8126,75135.0
2022-07-26 10:45:00,40.24,40.28,40.2,40.2,87963.0,37.8126,37.8502,37.775,37.775,87963.0
2022-07-26 10:50:00,40.2,40.23,40.14,40.15,27286.0,37.775,37.8032,37.7187,37.728,27286.0
2022-07-26 10:55:00,40.12,40.23,40.11,40.23,40496.0,37.6999,37.8032,37.6905,37.8032,40496.0
2022-07-26 11:00:00,40.23,40.31,40.18,40.18,51012.0,37.8032,37.8784,37.7562,37.7562,51012.0
2022-07-26 11:05:00,40.19,40.23,40.17,40.18,36576.0,37.7656,37.8032,37.7468,37.7562,36576.0
2022-07-26 11:10:00,40.18,40.3,40.16,40.3,30820.0,37.7562,37.869,37.7374,37.869,30820.0
2022-07-26 11:15:00,40.3,40.31,40.24,40.29,29046.0,37.869,37.8784,37.8126,37.8596,29046.0
2022-07-26 11:20:00,40.28,40.29,40.14,40.17,44874.0,37.8502,37.8596,37.7187,37.7468,44874.0
2022-07-26 11:25:00,40.18,40.22,40.17,40.2,10431.0,37.7562,37.7938,37.7468,37.775,10431.0
2022-07-26 11:30:00,40.19,40.19,40.1,40.14,21524.0,37.7656,37.7656,37.6811,37.7187,21524.0
2022-07-26 11:35:00,40.13,40.13,40.0,40.02,72773.0,37.7093,37.7093,37.5871,37.6059,72773.0
2022-07-26 11:40:00,40.02,40.04,39.96,39.97,32782.0,37.6059,37.6247,37.5495,37.5589,32782.0
2022-07-26 11:45:00,39.97,39.99,39.88,39.89,32345.0,37.5589,37.5777,37.4743,37.4837,32345.0
2022-07-26 11:50:00,39.88,39.9,39.81,39.82,94639.0,37.4743,37.4931,37.4086,37.418,94639.0
2022-07-26 11:55:00,39.81,39.83,39.73,39.77,51464.0,37.4086,37.4274,37.3334,37.371,51464.0
2022-07-26 12:00:00,39.77,39.85,39.77,39.8,48102.0,37.371,37.4461,37.371,37.3992,48102.0
2022-07-26 12:05:00,39.79,39.81,39.72,39.76,117013.0,37.3898,37.4086,37.324,37.3616,117013.0
2022-07-26 12:10:00,39.75,39.78,39.69,39.73,74388.0,37.3522,37.3804,37.2958,37.3334,74388.0
2022-07-26 12:15:00,39.73,39.85,39.72,39.81,36601.0,37.3334,37.4461,37.324,37.4086,36601.0
2022-07-26 12:20:00,39.82,39.86,39.75,39.84,47558.0,37.418,37.4555,37.3522,37.4367,47558.0
2022-07-26 12:25:00,39.84,39.9,39.82,39.87,24963.0,37.4367,37.4931,37.418,37.4649,24963.0
2022-07-26 12:30:00,39.88,39.9,39.86,39.88,18996.0,37.4743,37.4931,37.4555,37.4743,18996.0
2022-07-26 12:35:00,39.89,39.9,39.84,39.87,13454.0,37.4837,37.4931,37.4367,37.4649,13454.0
2022-07-26 12:40:00,39.87,39.87,39.78,39.78,39696.0,37.4649,37.4649,37.3804,37.3804,39696.0
2022-07-26 12:45:00,39.77,39.82,39.76,39.78,48166.0,37.371,37.418,37.3616,37.3804,48166.0
2022-07-26 12:50:00,39.79,39.84,39.78,39.82,56532.0,37.3898,37.4367,37.3804,37.418,56532.0
2022-07-26 12:55:00,39.81,39.83,39.76,39.8,46712.0,37.4086,37.4274,37.3616,37.3992,46712.0
2022-07-26 13:00:00,39.8,39.84,39.77,39.79,34157.0,37.3992,37.4367,37.371,37.3898,34157.0
2022-07-26 13:05:00,39.8,39.81,39.75,39.77,53263.0,37.3992,37.4086,37.3522,37.371,53263.0
2022-07-26 13:10:00,39.77,39.79,39.67,39.68,56158.0,37.371,37.3898,37.277,37.2864,56158.0
2022-07-26 13:15:00,39.68,39.73,39.66,39.71,73169.0,37.2864,37.3334,37.2676,37.3146,73169.0
2022-07-26 13:20:00,39.72,39.8,39.72,39.76,16887.0,37.324,37.3992,37.324,37.3616,16887.0
2022-07-26 13:25:00,39.76,39.77,39.7,39.74,23074.0,37.3616,37.371,37.3052,37.3428,23074.0
2022-07-26 13:30:00,39.74,39.75,39.68,39.7,24717.0,37.3428,37.3522,37.2864,37.3052,24717.0
2022-07-26 13:35:00,39.7,39.74,39.69,39.72,23014.0,37.3052,37.3428,37.2958,37.324,23014.0
2022-07-26 13:40:00,39.72,39.77,39.69,39.7,21528.0,37.324,37.371,37.2958,37.3052,21528.0
2022-07-26 13:45:00,39.7,39.73,39.69,39.73,13913.0,37.3052,37.3334,37.2958,37.3334,13913.0
2022-07-26 13:50:00,39.74,39.76,39.73,39.75,12820.0,37.3428,37.3616,37.3334,37.3522,12820.0
2022-07-26 13:55:00,39.75,39.78,39.69,39.72,32009.0,37.3522,37.3804,37.2958,37.324,32009.0
2022-07-26 14:00:00,39.71,39.85,39.71,39.84,17909.0,37.3146,37.4461,37.3146,37.4367,17909.0
2022-07-26 14:05:00,39.84,39.87,39.78,39.78,18513.0,37.4367,37.4649,37.3804,37.3804,18513.0
2022-07-26 14:10:00,39.77,39.78,39.72,39.77,20025.0,37.371,37.3804,37.324,37.371,20025.0
2022-07-26 14:15:00,39.78,39.78,39.71,39.71,17376.0,37.3804,37.3804,37.3146,37.3146,17376.0
2022-07-26 14:20:00,39.72,39.73,39.69,39.71,10579.0,37.324,37.3334,37.2958,37.3146,10579.0
2022-07-26 14:25:00,39.7,39.71,39.67,39.68,17150.0,37.3052,37.3146,37.277,37.2864,17150.0
2022-07-26 14:30:00,39.68,39.72,39.66,39.67,11508.0,37.2864,37.324,37.2676,37.277,11508.0
2022-07-26 14:35:00,39.66,39.68,39.62,39.63,19605.0,37.2676,37.2864,37.23,37.2394,19605.0
2022-07-26 14:40:00,39.63,39.65,39.61,39.63,15898.0,37.2394,37.2582,37.2206,37.2394,15898.0
2022-07-26 14:45:00,39.62,39.65,39.59,39.62,28822.0,37.23,37.2582,37.2018,37.23,28822.0
2022-07-26 14:50:00,39.62,39.67,39.61,39.65,13981.0,37.23,37.277,37.2206,37.2582,13981.0
2022-07-26 14:55:00,39.66,39.66,39.61,39.65,33646.0,37.2676,37.2676,37.2206,37.2582,33646.0
2022-07-26 15:00:00,39.64,39.64,39.5,39.52,65279.0,37.2488,37.2488,37.1173,37.1361,65279.0
2022-07-26 15:05:00,39.52,39.53,39.49,39.52,48757.0,37.1361,37.1454,37.1079,37.1361,48757.0
2022-07-26 15:10:00,39.51,39.58,39.51,39.54,25491.0,37.1267,37.1924,37.1267,37.1548,25491.0
2022-07-26 15:15:00,39.55,39.6,39.54,39.58,38546.0,37.1642,37.2112,37.1548,37.1924,38546.0
2022-07-26 15:20:00,39.59,39.6,39.56,39.59,27622.0,37.2018,37.2112,37.1736,37.2018,27622.0
2022-07-26 15:25:00,39.59,39.65,39.59,39.63,30539.0,37.2018,37.2582,37.2018,37.2394,30539.0
2022-07-26 15:30:00,39.63,39.67,39.6,39.66,31236.0,37.2394,37.277,37.2112,37.2676,31236.0
2022-07-26 15:35:00,39.66,39.7,39.64,39.69,40911.0,37.2676,37.3052,37.2488,37.2958,40911.0
2022-07-26 15:40:00,39.69,39.69,39.63,39.66,56656.0,37.2958,37.2958,37.2394,37.2676,56656.0
2022-07-26 15:45:00,39.66,39.66,39.57,39.59,74644.0,37.2676,37.2676,37.183,37.2018,74644.0
2022-07-26 15:50:00,39.59,39.63,39.58,39.63,140828.0,37.2018,37.2394,37.1924,37.2394,140828.0
2022-07-26 15:55:00,39.63,39.65,39.56,39.6,196974.0,37.2394,37.2582,37.1736,37.2112,196974.0
2022-07-27 09:30:00,40.75,41.0,40.26,40.33,204648.0,38.2919,38.5268,37.8314,37.8972,204648.0
2022-07-27 09:35:00,40.31,40.53,40.18,40.2,70663.0,37.8784,38.0851,37.7562,37.775,70663.0
2022-07-27 09:40:00,40.2,40.44,40.14,40.33,48052.0,37.775,38.0006,37.7187,37.8972,48052.0
2022-07-27 09:45:00,40.34,40.41,40.26,40.41,29340.0,37.9066,37.9724,37.8314,37.9724,29340.0
2022-07-27 09:50:00,40.43,40.62,40.43,40.54,70731.0,37.9912,38.1697,37.9912,38.0945,70731.0
2022-07-27 09:55:00,40.55,40.62,40.33,40.34,34237.0,38.1039,38.1697,37.8972,37.9066,34237.0
2022-07-27 10:00:00,40.34,40.43,40.26,40.38,33823.0,37.9066,37.9912,37.8314,37.9442,33823.0
2022-07-27 10:05:00,40.39,40.43,40.25,40.27,22693.0,37.9536,37.9912,37.822,37.8408,22693.0
2022-07-27 10:10:00,40.27,40.29,40.14,40.16,25452.0,37.8408,37.8596,37.7187,37.7374,25452.0
2022-07-27 10:15:00,40.14,40.2,40.11,40.2,23306.0,37.7187,37.775,37.6905,37.775,23306.0
2022-07-27 10:20:00,40.21,40.21,40.01,40.02,52377.0,37.7844,37.7844,37.5965,37.6059,52377.0
2022-07-27 10:25:00,40.02,40.27,40.01,40.24,65068.0,37.6059,37.8408,37.5965,37.8126,65068.0
2022-07-27 10:30:00,40.23,40.31,40.22,40.28,29796.0,37.8032,37.8784,37.7938,37.8502,29796.0
2022-07-27 10:35:00,40.29,40.33,40.24,40.29,16331.0,37.8596,37.8972,37.8126,37.8596,16331.0
2022-07-27 10:40:00,40.3,40.31,40.21,40.29,13067.0,37.869,37.8784,37.7844,37.8596,13067.0
2022-07-27 10:45:00,40.29,40.35,40.27,40.3,30523.0,37.8596,37.916,37.8408,37.869,30523.0
2022-07-27 10:50:00,40.3,40.37,40.28,40.34,17660.0,37.869,37.9348,37.8502,37.9066,17660.0
2022-07-27 10:55:00,40.36,40.44,40.34,40.43,20804.0,37.9254,38.0006,37.9066,37.9912,20804.0
2022-07-27 11:00:00,40.43,40.47,40.42,40.43,19915.0,37.9912,38.0287,37.9818,37.9912,19915.0
2022-07-27 11:05:00,40.42,40.43,40.33,40.34,14173.0,37.9818,37.9912,37.8972,37.9066,14173.0
2022-07-27 11:10:00,40.35,40.39,40.31,40.38,27457.0,37.916,37.9536,37.8784,37.9442,27457.0
2022-07-27 11:15:00,40.38,40.43,40.36,40.39,40373.0,37.9442,37.9912,37.9254,37.9536,40373.0
2022-07-27 11:20:00,40.39,40.41,40.33,40.39,28078.0,37.9536,37.9724,37.8972,37.9536,28078.0
2022-07-27 11:25:00,40.4,40.48,40.37,40.47,43484.0,37.963,38.0381,37.9348,38.0287,43484.0
2022-07-27 11:30:00,40.47,40.54,40.47,40.52,23409.0,38.0287,38.0945,38.0287,38.0757,23409.0
2022-07-27 11:35:00,40.52,40.56,40.47,40.54,33220.0,38.0757,38.1133,38.0287,38.0945,33220.0
2022-07-27 11:40:00,40.54,40.57,40.5,40.57,47128.0,38.0945,38.1227,38.0569,38.1227,47128.0
2022-07-27 11:45:00,40.58,40.58,40.53,40.58,19168.0,38.1321,38.1321,38.0851,38.1321,19168.0
2022-07-27 11:50:00,40.57,40.69,40.54,40.56,91101.0,38.1227,38.2355,38.0945,38.1133,91101.0
2022-07-27 11:55:00,40.57,40.6,40.49,40.54,44391.0,38.1227,38.1509,38.0475,38.0945,44391.0
2022-07-27 12:00:00,40.55,40.71,40.54,40.68,35111.0,38.1039,38.2543,38.0945,38.2261,35111.0
2022-07-27 12:05:00,40.7,40.74,40.67,40.71,42351.0,38.2449,38.2825,38.2167,38.2543,42351.0
2022-07-27 12:10:00,40.71,40.71,40.61,40.66,33362.0,38.2543,38.2543,38.1603,38.2073,33362.0
2022-07-27 12:15:00,40.68,40.69,40.61,40.65,20392.0,38.2261,38.2355,38.1603,38.1979,20392.0
2022-07-27 12:20:00,40.65,40.75,40.65,40.74,22946.0,38.1979,38.2919,38.1979,38.2825,22946.0
2022-07-27 12:25:00,40.74,40.74,40.67,40.71,54141.0,38.2825,38.2825,38.2167,38.2543,54141.0
2022-07-27 12:30:00,40.71,40.72,40.59,40.61,24584.0,38.2543,38.2637,38.1415,38.1603,24584.0
2022-07-27 12:35:00,40.61,40.62,40.55,40.58,16867.0,38.1603,38.1697,38.1039,38.1321,16867.0
2022-07-27 12:40:00,40.58,40.63,40.57,40.58,23522.0,38.1321,38.1791,38.1227,38.1321,23522.0
2022-07-27 12:45:00,40.58,40.67,40.56,40.67,18589.0,38.1321,38.2167,38.1133,38.2167,18589.0
2022-07-27 12:50:00,40.67,40.68,40.59,40.61,18681.0,38.2167,38.2261,38.1415,38.1603,18681.0
2022-07-27 12:55:00,40.6,40.62,40.51,40.52,14751.0,38.1509,38.1697,38.0663,38.0757,14751.0
2022-07-27 13:00:00,40.52,40.58,40.51,40.54,16560.0,38.0757,38.1321,38.0663,38.0945,16560.0
2022-07-27 13:05:00,40.54,40.54,40.49,40.52,13186.0,38.0945,38.0945,38.0475,38.0757,13186.0
2022-07-27 13:10:00,40.51,40.53,40.47,40.53,13928.0,38.0663,38.0851,38.0287,38.0851,13928.0
2022-07-27 13:15:00,40.53,40.57,40.52,40.52,13319.0,38.0851,38.1227,38.0757,38.0757,13319.0
2022-07-27 13:20:00,40.52,40.57,40.51,40.55,13222.0,38.0757,38.1227,38.0663,38.1039,13222.0
2022-07-27 13:25:00,40.55,40.66,40.55,40.64,15750.0,38.1039,38.2073,38.1039,38.1885,15750.0
2022-07-27 13:30:00,40.64,40.66,40.5,40.5,38246.0,38.1885,38.2073,38.0569,38.0569,38246.0
2022-07-27 13:35:00,40.49,40.49,40.36,40.37,105477.0,38.0475,38.0475,37.9254,37.9348,105477.0
2022-07-27 13:40:00,40.36,40.39,40.23,40.27,160008.0,37.9254,37.9536,37.8032,37.8408,160008.0
2022-07-27 13:45:00,40.27,40.46,40.21,40.37,93982.0,37.8408,38.0193,37.7844,37.9348,93982.0
2022-07-27 13:50:00,40.37,40.46,40.37,40.44,56421.0,37.9348,38.0193,37.9348,38.0006,56421.0
2022-07-27 13:55:00,40.43,40.55,40.42,40.52,46793.0,37.9912,38.1039,37.9818,38.0757,46793.0
2022-07-27 14:00:00,40.53,40.66,40.43,40.57,67960.0,38.0851,38.2073,37.9912,38.1227,67960.0
2022-07-27 14:05:00,40.56,40.57,40.43,40.49,34919.0,38.1133,38.1227,37.9912,38.0475,34919.0
2022-07-27 14:10:00,40.49,40.6,40.46,40.52,69970.0,38.0475,38.1509,38.0193,38.0757,69970.0
2022-07-27 14:15:00,40.52,40.73,40.51,40.73,59315.0,38.0757,38.2731,38.0663,38.2731,59315.0
2022-07-27 14:20:00,40.72,40.73,40.62,40.65,33331.0,38.2637,38.2731,38.1697,38.1979,33331.0
2022-07-27 14:25:00,40.66,40.74,40.65,40.68,36131.0,38.2073,38.2825,38.1979,38.2261,36131.0
2022-07-27 14:30:00,40.68,40.69,40.42,40.46,83047.0,38.2261,38.2355,37.9818,38.0193,83047.0
2022-07-27 14:35:00,40.46,40.77,40.46,40.76,74707.0,38.0193,38.3106,38.0193,38.3013,74707.0
2022-07-27 14:40:00,40.77,40.89,40.74,40.8,42806.0,38.3106,38.4234,38.2825,38.3388,42806.0
2022-07-27 14:45:00,40.81,40.81,40.69,40.76,57229.0,38.3482,38.3482,38.2355,38.3013,57229.0
2022-07-27 14:50:00,40.77,40.85,40.73,40.74,116025.0,38.3106,38.3858,38.2731,38.2825,116025.0
2022-07-27 14:55:00,40.73,40.79,40.69,40.77,44063.0,38.2731,38.3294,38.2355,38.3106,44063.0
2022-07-27 15:00:00,40.78,40.8,40.67,40.75,76885.0,38.32,38.3388,38.2167,38.2919,76885.0
2022-07-27 15:05:00,40.75,40.76,40.64,40.69,69679.0,38.2919,38.3013,38.1885,38.2355,69679.0
2022-07-27 15:10:00,40.7,40.74,40.65,40.72,54914.0,38.2449,38.2825,38.1979,38.2637,54914.0
2022-07-27 15:15:00,40.73,40.78,40.69,40.78,77015.0,38.2731,38.32,38.2355,38.32,77015.0
2022-07-27 15:20:00,40.79,40.91,40.76,40.91,73250.0,38.3294,38.4422,38.3013,38.4422,73250.0
2022-07-27 15:25:00,40.91,40.99,40.9,40.99,51806.0,38.4422,38.5174,38.4328,38.5174,51806.0
2022-07-27 15:30:00,40.99,41.07,40.97,41.05,61644.0,38.5174,38.5926,38.4986,38.5738,61644.0
2022-07-27 15:35:00,41.04,41.04,40.91,40.91,69426.0,38.5644,38.5644,38.4422,38.4422,69426.0
2022-07-27 15:40:00,40.91,41.02,40.91,41.01,70962.0,38.4422,38.5456,38.4422,38.5362,70962.0
2022-07-27 15:45:00,41.01,41.02,40.91,40.95,123224.0,38.5362,38.5456,38.4422,38.4798,123224.0
2022-07-27 15:50:00,40.95,40.98,40.81,40.87,203433.0,38.4798,38.508,38.3482,38.4046,203433.0
2022-07-27 15:55:00,40.87,40.91,40.79,40.79,234464.0,38.4046,38.4422,38.3294,38.3294,234464.0
2022-07-28 09:30:00,38.38,38.77,38.0,38.2,951672.0,36.0648,36.4313,35.7077,35.8957,951672.0
2022-07-28 09:35:00,38.24,38.42,37.66,37.7,1059987.0,35.9333,36.1024,35.3883,35.4258,1059987.0
2022-07-28 09:40:00,37.68,38.25,37.67,38.03,373034.0,35.407,35.9427,35.3976,35.7359,373034.0
2022-07-28 09:45:00,38.0,38.12,37.78,37.98,346810.0,35.7077,35.8205,35.501,35.6889,346810.0
2022-07-28 09:50:00,37.99,37.99,37.42,37.51,577586.0,35.6983,35.6983,35.1627,35.2473,577586.0
2022-07-28 09:55:00,37.52,37.71,37.25,37.63,296182.0,35.2567,35.4352,35.003,35.3601,296182.0
2022-07-28 10:00:00,37.65,37.73,37.38,37.39,226865.0,35.3789,35.454,35.1251,35.1345,226865.0
2022-07-28 10:05:00,37.39,37.53,37.3,37.42,225393.0,35.1345,35.2661,35.05,35.1627,225393.0
2022-07-28 10:10:00,37.43,37.48,37.14,37.15,222883.0,35.1721,35.2191,34.8996,34.909,222883.0
2022-07-28 10:15:00,37.15,37.24,37.07,37.24,232268.0,34.909,34.9936,34.8338,34.9936,232268.0
2022-07-28 10:20:00,37.23,37.23,37.06,37.07,168418.0,34.9842,34.9842,34.8244,34.8338,168418.0
2022-07-28 10:25:00,37.09,37.13,36.96,37.13,187057.0,34.8526,34.8902,34.7305,34.8902,187057.0
2022-07-28 10:30:00,37.11,37.16,36.96,37.12,188064.0,34.8714,34.9184,34.7305,34.8808,188064.0
2022-07-28 10:35:00,37.13,37.31,37.12,37.29,165043.0,34.8902,35.0594,34.8808,35.0406,165043.0
2022-07-28 10:40:00,37.3,37.3,37.13,37.24,118436.0,35.05,35.05,34.8902,34.9936,118436.0
2022-07-28 10:45:00,37.22,37.42,37.22,37.42,166861.0,34.9748,35.1627,34.9748,35.1627,166861.0
2022-07-28 10:50:00,37.43,37.45,37.27,37.34,123108.0,35.1721,35.1909,35.0218,35.0876,123108.0
2022-07-28 10:55:00,37.33,37.34,37.25,37.3,81952.0,35.0782,35.0876,35.003,35.05,81952.0
2022-07-28 11:00:00,37.3,37.45,37.29,37.39,108323.0,35.05,35.1909,35.0406,35.1345,108323.0
2022-07-28 11:05:00,37.39,37.54,37.33,37.41,125471.0,35.1345,35.2755,35.0782,35.1533,125471.0
2022-07-28 11:10:00,37.42,37.54,37.42,37.51,120050.0,35.1627,35.2755,35.1627,35.2473,120050.0
2022-07-28 11:15:00,37.52,37.64,37.5,37.6,133028.0,35.2567,35.3695,35.2379,35.3319,133028.0
2022-07-28 11:20:00,37.6,37.8,37.55,37.75,165775.0,35.3319,35.5198,35.2849,35.4728,165775.0
2022-07-28 11:25:00,37.77,37.95,37.75,37.95,176645.0,35.4916,35.6608,35.4728,35.6608,176645.0
2022-07-28 11:30:00,37.95,38.0,37.9,37.99,204462.0,35.6608,35.7077,35.6138,35.6983,204462.0
2022-07-28 11:35:00,37.99,38.09,37.93,38.04,119860.0,35.6983,35.7923,35.642,35.7453,119860.0
2022-07-28 11:40:00,38.05,38.15,38.04,38.14,118813.0,35.7547,35.8487,35.7453,35.8393,118813.0
2022-07-28 11:45:00,38.12,38.13,37.87,37.95,128794.0,35.8205,35.8299,35.5856,35.6608,128794.0
2022-07-28 11:50:00,37.94,38.01,37.91,37.99,89259.0,35.6514,35.7171,35.6232,35.6983,89259.0
2022-07-28 11:55:00,37.99,38.09,37.96,38.03,122618.0,35.6983,35.7923,35.6702,35.7359,122618.0
2022-07-28 12:00:00,38.02,38.04,37.97,37.98,59084.0,35.7265,35.7453,35.6796,35.6889,59084.0
2022-07-28 12:05:00,37.97,38.01,37.89,37.89,78540.0,35.6796,35.7171,35.6044,35.6044,78540.0
2022-07-28 12:10:00,37.88,38.02,37.86,37.98,84086.0,35.595,35.7265,35.5762,35.6889,84086.0
2022-07-28 12:15:00,37.98,38.0,37.93,37.97,39515.0,35.6889,35.7077,35.642,35.6796,39515.0
2022-07-28 12:20:00,37.96,37.97,37.9,37.91,77514.0,35.6702,35.6796,35.6138,35.6232,77514.0
2022-07-28 12:25:00,37.92,38.07,37.87,38.05,82746.0,35.6326,35.7735,35.5856,35.7547,82746.0
2022-07-28 12:30:00,38.06,38.1,38.04,38.06,70734.0,35.7641,35.8017,35.7453,35.7641,70734.0
2022-07-28 12:35:00,38.07,38.15,38.05,38.1,78069.0,35.7735,35.8487,35.7547,35.8017,78069.0
2022-07-28 12:40:00,38.1,38.1,38.0,38.04,44152.0,35.8017,35.8017,35.7077,35.7453,44152.0
2022-07-28 12:45:00,38.04,38.04,37.94,38.01,66785.0,35.7453,35.7453,35.6514,35.7171,66785.0
2022-07-28 12:50:00,37.98,38.09,37.96,38.07,82609.0,35.6889,35.7923,35.6702,35.7735,82609.0
2022-07-28 12:55:00,38.07,38.09,37.99,38.05,37594.0,35.7735,35.7923,35.6983,35.7547,37594.0
2022-07-28 13:00:00,38.04,38.05,37.95,38.0,51925.0,35.7453,35.7547,35.6608,35.7077,51925.0
2022-07-28 13:05:00,38.0,38.05,37.97,38.04,47485.0,35.7077,35.7547,35.6796,35.7453,47485.0
2022-07-28 13:10:00,38.03,38.06,37.96,38.03,48576.0,35.7359,35.7641,35.6702,35.7359,48576.0
2022-07-28 13:15:00,38.03,38.17,38.03,38.14,94539.0,35.7359,35.8675,35.7359,35.8393,94539.0
2022-07-28 13:20:00,38.15,38.3,38.13,38.29,90077.0,35.8487,35.9896,35.8299,35.9802,90077.0
2022-07-28 13:25:00,38.29,38.32,38.21,38.29,79736.0,35.9802,36.0084,35.9051,35.9802,79736.0
2022-07-28 13:30:00,38.28,38.4,38.25,38.39,65104.0,35.9709,36.0836,35.9427,36.0742,65104.0
2022-07-28 13:35:00,38.38,38.39,38.25,38.25,41489.0,36.0648,36.0742,35.9427,35.9427,41489.0
2022-07-28 13:40:00,38.26,38.32,38.21,38.23,65206.0,35.9521,36.0084,35.9051,35.9239,65206.0
2022-07-28 13:45:00,38.24,38.25,38.17,38.19,65392.0,35.9333,35.9427,35.8675,35.8863,65392.0
2022-07-28 13:50:00,38.19,38.2,38.14,38.16,34835.0,35.8863,35.8957,35.8393,35.8581,34835.0
2022-07-28 13:55:00,38.17,38.22,38.12,38.16,91803.0,35.8675,35.9145,35.8205,35.8581,91803.0
2022-07-28 14:00:00,38.15,38.16,38.03,38.03,229726.0,35.8487,35.8581,35.7359,35.7359,229726.0
2022-07-28 14:05:00,38.04,38.05,37.85,37.86,168760.0,35.7453,35.7547,35.5668,35.5762,168760.0
2022-07-28 14:10:00,37.86,37.9,37.66,37.69,131955.0,35.5762,35.6138,35.3883,35.4164,131955.0
2022-07-28 14:15:00,37.68,37.76,37.67,37.69,95071.0,35.407,35.4822,35.3976,35.4164,95071.0
2022-07-28 14:20:00,37.68,37.7,37.55,37.55,225955.0,35.407,35.4258,35.2849,35.2849,225955.0
2022-07-28 14:25:00,37.55,37.63,37.48,37.6,246149.0,35.2849,35.3601,35.2191,35.3319,246149.0
2022-07-28 14:30:00,37.6,37.78,37.6,37.66,185620.0,35.3319,35.501,35.3319,35.3883,185620.0
2022-07-28 14:35:00,37.66,37.84,37.64,37.81,118371.0,35.3883,35.5574,35.3695,35.5292,118371.0
2022-07-28 14:40:00,37.81,37.88,37.76,37.8,93928.0,35.5292,35.595,35.4822,35.5198,93928.0
2022-07-28 14:45:00,37.8,37.85,37.75,37.84,45585.0,35.5198,35.5668,35.4728,35.5574,45585.0
2022-07-28 14:50:00,37.84,37.84,37.79,37.81,74805.0,35.5574,35.5574,35.5104,35.5292,74805.0
2022-07-28 14:55:00,37.82,37.88,37.81,37.88,97778.0,35.5386,35.595,35.5292,35.595,97778.0
2022-07-28 15:00:00,37.88,37.98,37.87,37.97,91756.0,35.595,35.6889,35.5856,35.6796,91756.0
2022-07-28 15:05:00,37.97,38.03,37.95,37.98,101168.0,35.6796,35.7359,35.6608,35.6889,101168.0
2022-07-28 15:10:00,37.98,38.09,37.98,38.06,145192.0,35.6889,35.7923,35.6889,35.7641,145192.0
2022-07-28 15:15:00,38.07,38.08,37.97,38.03,169541.0,35.7735,35.7829,35.6796,35.7359,169541.0
2022-07-28 15:20:00,38.03,38.09,38.02,38.02,134259.0,35.7359,35.7923,35.7265,35.7265,134259.0
2022-07-28 15:25:00,38.02,38.03,37.98,38.0,164563.0,35.7265,35.7359,35.6889,35.7077,164563.0
2022-07-28 15:30:00,38.0,38.08,37.98,38.07,161574.0,35.7077,35.7829,35.6889,35.7735,161574.0
2022-07-28 15:35:00,38.07,38.07,37.98,38.0,117467.0,35.7735,35.7735,35.6889,35.7077,117467.0
2022-07-28 15:40:00,38.0,38.01,37.98,38.0,154269.0,35.7077,35.7171,35.6889,35.7077,154269.0
2022-07-28 15:45:00,38.0,38.08,37.89,38.06,420985.0,35.7077,35.7829,35.6044,35.7641,420985.0
2022-07-28 15:50:00,38.06,38.15,38.05,38.15,429467.0,35.7641,35.8487,35.7547,35.8487,429467.0
2022-07-28 15:55:00,38.14,38.19,38.09,38.15,653676.0,35.8393,35.8863,35.7923,35.8487,653676.0
2022-07-29 09:30:00,37.73,38.23,37.61,38.23,285048.0,35.454,35.9239,35.3413,35.9239,285048.0
2022-07-29 09:35:00,38.21,38.21,37.89,38.08,118503.0,35.9051,35.9051,35.6044,35.7829,118503.0
2022-07-29 09:40:00,38.07,38.19,37.94,37.95,80555.0,35.7735,35.8863,35.6514,35.6608,80555.0
2022-07-29 09:45:00,37.95,37.97,37.65,37.66,110149.0,35.6608,35.6796,35.3789,35.3883,110149.0
2022-07-29 09:50:00,37.65,38.03,37.63,38.0,73094.0,35.3789,35.7359,35.3601,35.7077,73094.0
2022-07-29 09:55:00,37.98,38.05,37.89,37.98,69473.0,35.6889,35.7547,35.6044,35.6889,69473.0
2022-07-29 10:00:00,37.98,38.08,37.87,37.89,93886.0,35.6889,35.7829,35.5856,35.6044,93886.0
2022-07-29 10:05:00,37.88,37.95,37.73,37.78,245768.0,35.595,35.6608,35.454,35.501,245768.0
2022-07-29 10:10:00,37.79,37.97,37.77,37.95,88821.0,35.5104,35.6796,35.4916,35.6608,88821.0
2022-07-29 10:15:00,37.97,38.12,37.94,38.11,138910.0,35.6796,35.8205,35.6514,35.8111,138910.0
2022-07-29 10:20:00,38.12,38.21,38.09,38.19,56910.0,35.8205,35.9051,35.7923,35.8863,56910.0
2022-07-29 10:25:00,38.18,38.28,38.15,38.21,47301.0,35.8769,35.9709,35.8487,35.9051,47301.0
2022-07-29 10:30:00,38.2,38.26,38.13,38.16,89843.0,35.8957,35.9521,35.8299,35.8581,89843.0
2022-07-29 10:35:00,38.16,38.24,38.12,38.23,47066.0,35.8581,35.9333,35.8205,35.9239,47066.0
2022-07-29 10:40:00,38.23,38.33,38.22,38.3,61457.0,35.9239,36.0178,35.9145,35.9896,61457.0
2022-07-29 10:45:00,38.3,38.4,38.29,38.38,66788.0,35.9896,36.0836,35.9802,36.0648,66788.0
2022-07-29 10:50:00,38.38,38.38,38.27,38.27,70942.0,36.0648,36.0648,35.9615,35.9615,70942.0
2022-07-29 10:55:00,38.27,38.32,38.15,38.16,74339.0,35.9615,36.0084,35.8487,35.8581,74339.0
2022-07-29 11:00:00,38.16,38.21,38.02,38.02,74521.0,35.8581,35.9051,35.7265,35.7265,74521.0
2022-07-29 11:05:00,38.02,38.08,37.98,38.0,53001.0,35.7265,35.7829,35.6889,35.7077,53001.0
2022-07-29 11:10:00,37.99,38.01,37.94,37.94,28400.0,35.6983,35.7171,35.6514,35.6514,28400.0
2022-07-29 11:15:00,37.94,38.0,37.85,38.0,57244.0,35.6514,35.7077,35.5668,35.7077,57244.0
2022-07-29 11:20:00,37.98,38.06,37.93,37.95,106008.0,35.6889,35.7641,35.642,35.6608,106008.0
2022-07-29 11:25:00,37.95,38.0,37.86,37.88,33638.0,35.6608,35.7077,35.5762,35.595,33638.0
2022-07-29 11:30:00,37.88,37.93,37.86,37.9,28653.0,35.595,35.642,35.5762,35.6138,28653.0
2022-07-29 11:35:00,37.92,38.03,37.92,38.02,41364.0,35.6326,35.7359,35.6326,35.7265,41364.0
2022-07-29 11:40:00,38.02,38.13,38.02,38.12,28422.0,35.7265,35.8299,35.7265,35.8205,28422.0
2022-07-29 11:45:00,38.12,38.14,38.02,38.03,33267.0,35.8205,35.8393,35.7265,35.7359,33267.0
2022-07-29 11:50:00,38.04,38.04,38.0,38.02,20624.0,35.7453,35.7453,35.7077,35.7265,20624.0
2022-07-29 11:55:00,38.01,38.01,37.95,37.99,33920.0,35.7171,35.7171,35.6608,35.6983,33920.0
2022-07-29 12:00:00,37.99,38.02,37.96,37.98,40187.0,35.6983,35.7265,35.6702,35.6889,40187.0
2022-07-29 12:05:00,37.97,38.02,37.93,37.93,28322.0,35.6796,35.7265,35.642,35.642,28322.0
2022-07-29 12:10:00,37.95,37.99,37.94,37.98,36777.0,35.6608,35.6983,35.6514,35.6889,36777.0
2022-07-29 12:15:00,37.98,38.04,37.97,37.97,47649.0,35.6889,35.7453,35.6796,35.6796,47649.0
2022-07-29 12:20:00,37.97,38.0,37.94,37.95,28767.0,35.6796,35.7077,35.6514,35.6608,28767.0
2022-07-29 12:25:00,37.95,38.02,37.95,37.95,29712.0,35.6608,35.7265,35.6608,35.6608,29712.0
2022-07-29 12:30:00,37.95,37.98,37.9,37.97,45768.0,35.6608,35.6889,35.6138,35.6796,45768.0
2022-07-29 12:35:00,37.98,37.98,37.92,37.97,17502.0,35.6889,35.6889,35.6326,35.6796,17502.0
2022-07-29 12:40:00,37.97,37.98,37.94,37.98,11688.0,35.6796,35.6889,35.6514,35.6889,11688.0
2022-07-29 12:45:00,37.97,38.01,37.95,38.0,40432.0,35.6796,35.7171,35.6608,35.7077,40432.0
2022-07-29 12:50:00,38.0,38.06,37.98,38.04,23649.0,35.7077,35.7641,35.6889,35.7453,23649.0
2022-07-29 12:55:00,38.05,38.11,38.04,38.04,25345.0,35.7547,35.8111,35.7453,35.7453,25345.0
2022-07-29 13:00:00,38.04,38.09,38.03,38.08,13522.0,35.7453,35.7923,35.7359,35.7829,13522.0
2022-07-29 13:05:00,38.07,38.17,38.06,38.16,43765.0,35.7735,35.8675,35.7641,35.8581,43765.0
2022-07-29 13:10:00,38.16,38.21,38.13,38.2,30991.0,35.8581,35.9051,35.8299,35.8957,30991.0
2022-07-29 13:15:00,38.2,38.25,38.17,38.23,34640.0,35.8957,35.9427,35.8675,35.9239,34640.0
2022-07-29 13:20:00,38.23,38.24,38.16,38.2,62638.0,35.9239,35.9333,35.8581,35.8957,62638.0
2022-07-29 13:25:00,38.21,38.25,38.2,38.21,29828.0,35.9051,35.9427,35.8957,35.9051,29828.0
2022-07-29 13:30:00,38.22,38.31,38.21,38.27,53152.0,35.9145,35.999,35.9051,35.9615,53152.0
2022-07-29 13:35:00,38.27,38.33,38.25,38.29,34502.0,35.9615,36.0178,35.9427,35.9802,34502.0
2022-07-29 13:40:00,38.29,38.31,38.27,38.3,39029.0,35.9802,35.999,35.9615,35.9896,39029.0
2022-07-29 13:45:00,38.31,38.31,38.2,38.2,30904.0,35.999,35.999,35.8957,35.8957,30904.0
2022-07-29 13:50:00,38.2,38.29,38.19,38.29,36981.0,35.8957,35.9802,35.8863,35.9802,36981.0
2022-07-29 13:55:00,38.3,38.32,38.27,38.3,49825.0,35.9896,36.0084,35.9615,35.9896,49825.0
2022-07-29 14:00:00,38.28,38.36,38.25,38.35,27392.0,35.9709,36.046,35.9427,36.0366,27392.0
2022-07-29 14:05:00,38.35,38.42,38.33,38.41,70646.0,36.0366,36.1024,36.0178,36.093,70646.0
2022-07-29 14:10:00,38.42,38.42,38.35,38.37,33986.0,36.1024,36.1024,36.0366,36.0554,33986.0
2022-07-29 14:15:00,38.37,38.38,38.34,38.38,46043.0,36.0554,36.0648,36.0272,36.0648,46043.0
2022-07-29 14:20:00,38.38,38.38,38.3,38.33,81499.0,36.0648,36.0648,35.9896,36.0178,81499.0
2022-07-29 14:25:00,38.33,38.33,38.24,38.24,27771.0,36.0178,36.0178,35.9333,35.9333,27771.0
2022-07-29 14:30:00,38.24,38.27,38.22,38.26,46074.0,35.9333,35.9615,35.9145,35.9521,46074.0
2022-07-29 14:35:00,38.26,38.28,38.18,38.22,68341.0,35.9521,35.9709,35.8769,35.9145,68341.0
2022-07-29 14:40:00,38.21,38.21,38.15,38.2,49167.0,35.9051,35.9051,35.8487,35.8957,49167.0
2022-07-29 14:45:00,38.2,38.25,38.2,38.23,45967.0,35.8957,35.9427,35.8957,35.9239,45967.0
2022-07-29 14:50:00,38.23,38.24,38.18,38.18,40082.0,35.9239,35.9333,35.8769,35.8769,40082.0
2022-07-29 14:55:00,38.18,38.19,38.15,38.16,60931.0,35.8769,35.8863,35.8487,35.8581,60931.0
2022-07-29 15:00:00,38.16,38.16,38.1,38.13,64638.0,35.8581,35.8581,35.8017,35.8299,64638.0
2022-07-29 15:05:00,38.14,38.14,38.1,38.12,46464.0,35.8393,35.8393,35.8017,35.8205,46464.0
2022-07-29 15:10:00,38.12,38.2,38.1,38.2,97547.0,35.8205,35.8957,35.8017,35.8957,97547.0
2022-07-29 15:15:00,38.2,38.2,38.13,38.18,69891.0,35.8957,35.8957,35.8299,35.8769,69891.0
2022-07-29 15:20:00,38.17,38.23,38.16,38.21,80131.0,35.8675,35.9239,35.8581,35.9051,80131.0
2022-07-29 15:25:00,38.22,38.29,38.21,38.28,105196.0,35.9145,35.9802,35.9051,35.9709,105196.0
2022-07-29 15:30:00,38.27,38.28,38.19,38.2,109049.0,35.9615,35.9709,35.8863,35.8957,109049.0
2022-07-29 15:35:00,38.2,38.22,38.12,38.13,94956.0,35.8957,35.9145,35.8205,35.8299,94956.0
2022-07-29 15:40:00,38.12,38.17,38.11,38.16,93731.0,35.8205,35.8675,35.8111,35.8581,93731.0
2022-07-29 15:45:00,38.16,38.16,38.11,38.14,131780.0,35.8581,35.8581,35.8111,35.8393,131780.0
2022-07-29 15:50:00,38.15,38.21,38.13,38.15,203289.0,35.8487,35.9051,35.8299,35.8487,203289.0
2022-07-29 15:55:00,38.15,38.19,38.1,38.14,400272.0,35.8487,35.8863,35.8017,35.8393,400272.0
2022-08-01 09:30:00,38.0,38.07,37.46,37.64,220065.0,35.7077,35.7735,35.2003,35.3695,220065.0
2022-08-01 09:35:00,37.59,37.66,37.46,37.5,62893.0,35.3225,35.3883,35.2003,35.2379,62893.0
2022-08-01 09:40:00,37.47,37.5,37.34,37.44,81736.0,35.2097,35.2379,35.0876,35.1815,81736.0
2022-08-01 09:45:00,37.42,37.48,37.36,37.43,82972.0,35.1627,35.2191,35.1063,35.1721,82972.0
2022-08-01 09:50:00,37.43,37.57,37.36,37.49,78790.0,35.1721,35.3037,35.1063,35.2285,78790.0
2022-08-01 09:55:00,37.49,37.73,37.48,37.71,85890.0,35.2285,35.454,35.2191,35.4352,85890.0
2022-08-01 10:00:00,37.7,37.84,37.66,37.84,87633.0,35.4258,35.5574,35.3883,35.5574,87633.0
2022-08-01 10:05:00,37.82,38.02,37.82,38.0,88195.0,35.5386,35.7265,35.5386,35.7077,88195.0
2022-08-01 10:10:00,38.0,38.17,37.97,38.06,97260.0,35.7077,35.8675,35.6796,35.7641,97260.0
2022-08-01 10:15:00,38.06,38.11,37.94,37.96,79397.0,35.7641,35.8111,35.6514,35.6702,79397.0
2022-08-01 10:20:00,37.95,38.05,37.88,37.91,68749.0,35.6608,35.7547,35.595,35.6232,68749.0
2022-08-01 10:25:00,37.9,38.0,37.89,37.98,47566.0,35.6138,35.7077,35.6044,35.6889,47566.0
2022-08-01 10:30:00,37.99,38.09,37.94,38.08,58560.0,35.6983,35.7923,35.6514,35.7829,58560.0
2022-08-01 10:35:00,38.08,38.08,37.9,37.96,31879.0,35.7829,35.7829,35.6138,35.6702,31879.0
2022-08-01 10:40:00,37.96,38.1,37.94,38.09,44675.0,35.6702,35.8017,35.6514,35.7923,44675.0
2022-08-01 10:45:00,38.08,38.22,38.06,38.22,37016.0,35.7829,35.9145,35.7641,35.9145,37016.0
2022-08-01 10:50:00,38.21,38.25,38.19,38.25,49326.0,35.9051,35.9427,35.8863,35.9427,49326.0
2022-08-01 10:55:00,38.25,38.27,38.2,38.26,25612.0,35.9427,35.9615,35.8957,35.9521,25612.0
2022-08-01 11:00:00,38.25,38.34,38.22,38.32,47575.0,35.9427,36.0272,35.9145,36.0084,47575.0
2022-08-01 11:05:00,38.33,38.44,38.28,38.41,53155.0,36.0178,36.1212,35.9709,36.093,53155.0
2022-08-01 11:10:00,38.42,38.43,38.31,38.38,42850.0,36.1024,36.1118,35.999,36.0648,42850.0
2022-08-01 11:15:00,38.37,38.37,38.17,38.18,23283.0,36.0554,36.0554,35.8675,35.8769,23283.0
2022-08-01 11:20:00,38.17,38.29,38.16,38.28,38639.0,35.8675,35.9802,35.8581,35.9709,38639.0
2022-08-01 11:25:00,38.28,38.29,38.21,38.28,42963.0,35.9709,35.9802,35.9051,35.9709,42963.0
2022-08-01 11:30:00,38.28,38.29,38.21,38.22,27824.0,35.9709,35.9802,35.9051,35.9145,27824.0
2022-08-01 11:35:00,38.23,38.23,38.1,38.13,29404.0,35.9239,35.9239,35.8017,35.8299,29404.0
2022-08-01 11:40:00,38.13,38.15,38.09,38.14,26326.0,35.8299,35.8487,35.7923,35.8393,26326.0
2022-08-01 11:45:00,38.13,38.18,38.13,38.14,33639.0,35.8299,35.8769,35.8299,35.8393,33639.0
2022-08-01 11:50:00,38.14,38.16,38.02,38.02,47583.0,35.8393,35.8581,35.7265,35.7265,47583.0
2022-08-01 11:55:00,38.03,38.06,38.0,38.01,35433.0,35.7359,35.7641,35.7077,35.7171,35433.0
2022-08-01 12:00:00,38.0,38.03,37.96,38.02,28528.0,35.7077,35.7359,35.6702,35.7265,28528.0
2022-08-01 12:05:00,38.03,38.03,37.99,38.01,9454.0,35.7359,35.7359,35.6983,35.7171,9454.0
2022-08-01 12:10:00,38.02,38.04,37.97,38.03,15685.0,35.7265,35.7453,35.6796,35.7359,15685.0
2022-08-01 12:15:00,38.04,38.05,38.0,38.01,11719.0,35.7453,35.7547,35.7077,35.7171,11719.0
2022-08-01 12:20:00,38.0,38.05,38.0,38.02,18310.0,35.7077,35.7547,35.7077,35.7265,18310.0
2022-08-01 12:25:00,38.03,38.11,38.03,38.06,18429.0,35.7359,35.8111,35.7359,35.7641,18429.0
2022-08-01 12:30:00,38.07,38.09,38.01,38.09,12423.0,35.7735,35.7923,35.7171,35.7923,12423.0
2022-08-01 12:35:00,38.11,38.21,38.08,38.2,57538.0,35.8111,35.9051,35.7829,35.8957,57538.0
2022-08-01 12:40:00,38.2,38.31,38.18,38.29,141275.0,35.8957,35.999,35.8769,35.9802,141275.0
2022-08-01 12:45:00,38.29,38.36,38.27,38.28,25766.0,35.9802,36.046,35.9615,35.9709,25766.0
2022-08-01 12:50:00,38.29,38.3,38.25,38.27,15777.0,35.9802,35.9896,35.9427,35.9615,15777.0
2022-08-01 12:55:00,38.27,38.28,38.2,38.22,15764.0,35.9615,35.9709,35.8957,35.9145,15764.0
2022-08-01 13:00:00,38.22,38.22,38.11,38.15,47524.0,35.9145,35.9145,35.8111,35.8487,47524.0
2022-08-01 13:05:00,38.14,38.2,38.13,38.2,18528.0,35.8393,35.8957,35.8299,35.8957,18528.0
2022-08-01 13:10:00,38.19,38.19,38.11,38.14,80872.0,35.8863,35.8863,35.8111,35.8393,80872.0
2022-08-01 13:15:00,38.13,38.14,37.98,38.0,71293.0,35.8299,35.8393,35.6889,35.7077,71293.0
2022-08-01 13:20:00,38.0,38.02,37.95,37.97,43637.0,35.7077,35.7265,35.6608,35.6796,43637.0
2022-08-01 13:25:00,37.97,38.03,37.95,37.99,35642.0,35.6796,35.7359,35.6608,35.6983,35642.0
2022-08-01 13:30:00,37.98,38.02,37.96,37.97,16854.0,35.6889,35.7265,35.6702,35.6796,16854.0
2022-08-01 13:35:00,37.96,38.05,37.96,38.04,45924.0,35.6702,35.7547,35.6702,35.7453,45924.0
2022-08-01 13:40:00,38.05,38.06,37.99,38.02,15315.0,35.7547,35.7641,35.6983,35.7265,15315.0
2022-08-01 13:45:00,38.01,38.02,37.9,38.01,41379.0,35.7171,35.7265,35.6138,35.7171,41379.0
2022-08-01 13:50:00,38.0,38.02,37.97,38.02,16098.0,35.7077,35.7265,35.6796,35.7265,16098.0
2022-08-01 13:55:00,38.01,38.08,38.0,38.08,12863.0,35.7171,35.7829,35.7077,35.7829,12863.0
2022-08-01 14:00:00,38.09,38.13,38.03,38.11,20744.0,35.7923,35.8299,35.7359,35.8111,20744.0
2022-08-01 14:05:00,38.11,38.2,38.07,38.18,42599.0,35.8111,35.8957,35.7735,35.8769,42599.0
2022-08-01 14:10:00,38.18,38.23,38.14,38.22,25891.0,35.8769,35.9239,35.8393,35.9145,25891.0
2022-08-01 14:15:00,38.23,38.26,38.21,38.23,22653.0,35.9239,35.9521,35.9051,35.9239,22653.0
2022-08-01 14:20:00,38.23,38.3,38.23,38.3,48262.0,35.9239,35.9896,35.9239,35.9896,48262.0
2022-08-01 14:25:00,38.3,38.31,38.25,38.28,50094.0,35.9896,35.999,35.9427,35.9709,50094.0
2022-08-01 14:30:00,38.27,38.29,38.19,38.24,62429.0,35.9615,35.9802,35.8863,35.9333,62429.0
2022-08-01 14:35:00,38.25,38.3,38.24,38.29,17138.0,35.9427,35.9896,35.9333,35.9802,17138.0
2022-08-01 14:40:00,38.29,38.31,38.22,38.27,21741.0,35.9802,35.999,35.9145,35.9615,21741.0
2022-08-01 14:45:00,38.27,38.28,38.21,38.24,21629.0,35.9615,35.9709,35.9051,35.9333,21629.0
2022-08-01 14:50:00,38.25,38.27,38.22,38.25,20385.0,35.9427,35.9615,35.9145,35.9427,20385.0
2022-08-01 14:55:00,38.25,38.37,38.24,38.34,38072.0,35.9427,36.0554,35.9333,36.0272,38072.0
2022-08-01 15:00:00,38.34,38.38,38.31,38.37,23694.0,36.0272,36.0648,35.999,36.0554,23694.0
2022-08-01 15:05:00,38.37,38.47,38.36,38.46,44709.0,36.0554,36.1494,36.046,36.14,44709.0
2022-08-01 15:10:00,38.45,38.46,38.39,38.43,28991.0,36.1306,36.14,36.0742,36.1118,28991.0
2022-08-01 15:15:00,38.43,38.49,38.43,38.47,40724.0,36.1118,36.1682,36.1118,36.1494,40724.0
2022-08-01 15:20:00,38.46,38.47,38.37,38.4,42922.0,36.14,36.1494,36.0554,36.0836,42922.0
2022-08-01 15:25:00,38.4,38.41,38.34,38.34,31796.0,36.0836,36.093,36.0272,36.0272,31796.0
2022-08-01 15:30:00,38.32,38.39,38.3,38.37,54080.0,36.0084,36.0742,35.9896,36.0554,54080.0
2022-08-01 15:35:00,38.37,38.38,38.31,38.33,42134.0,36.0554,36.0648,35.999,36.0178,42134.0
2022-08-01 15:40:00,38.33,38.37,38.31,38.33,62922.0,36.0178,36.0554,35.999,36.0178,62922.0
2022-08-01 15:45:00,38.33,38.42,38.32,38.4,76987.0,36.0178,36.1024,36.0084,36.0836,76987.0
2022-08-01 15:50:00,38.41,38.44,38.33,38.34,122986.0,36.093,36.1212,36.0178,36.0272,122986.0
2022-08-01 15:55:00,38.33,38.37,38.27,38.32,263011.0,36.0178,36.0554,35.9615,36.0084,263011.0
2022-08-02 09:30:00,37.95,38.16,37.72,37.96,182364.0,35.6608,35.8581,35.4446,35.6702,182364.0
2022-08-02 09:35:00,37.97,38.01,37.75,37.97,50941.0,35.6796,35.7171,35.4728,35.6796,50941.0
2022-08-02 09:40:00,37.99,38.05,37.77,37.86,117211.0,35.6983,35.7547,35.4916,35.5762,117211.0
2022-08-02 09:45:00,37.88,38.05,37.84,37.95,56907.0,35.595,35.7547,35.5574,35.6608,56907.0
2022-08-02 09:50:00,37.96,38.03,37.76,37.79,58721.0,35.6702,35.7359,35.4822,35.5104,58721.0
2022-08-02 09:55:00,37.78,37.88,37.75,37.78,39586.0,35.501,35.595,35.4728,35.501,39586.0
2022-08-02 10:00:00,37.77,37.83,37.68,37.77,63551.0,35.4916,35.548,35.407,35.4916,63551.0
2022-08-02 10:05:00,37.77,37.82,37.73,37.77,63016.0,35.4916,35.5386,35.454,35.4916,63016.0
2022-08-02 10:10:00,37.77,37.9,37.69,37.87,73738.0,35.4916,35.6138,35.4164,35.5856,73738.0
2022-08-02 10:15:00,37.86,37.9,37.81,37.89,25532.0,35.5762,35.6138,35.5292,35.6044,25532.0
2022-08-02 10:20:00,37.9,37.96,37.82,37.84,86791.0,35.6138,35.6702,35.5386,35.5574,86791.0
2022-08-02 10:25:00,37.85,37.9,37.81,37.88,58332.0,35.5668,35.6138,35.5292,35.595,58332.0
2022-08-02 10:30:00,37.89,37.9,37.77,37.79,45393.0,35.6044,35.6138,35.4916,35.5104,45393.0
2022-08-02 10:35:00,37.79,37.86,37.75,37.86,22506.0,35.5104,35.5762,35.4728,35.5762,22506.0
2022-08-02 10:40:00,37.86,37.98,37.86,37.94,47117.0,35.5762,35.6889,35.5762,35.6514,47117.0
2022-08-02 10:45:00,37.95,37.96,37.89,37.93,33096.0,35.6608,35.6702,35.6044,35.642,33096.0
2022-08-02 10:50:00,37.94,38.07,37.91,37.99,81263.0,35.6514,35.7735,35.6232,35.6983,81263.0
2022-08-02 10:55:00,37.98,37.99,37.89,37.9,31175.0,35.6889,35.6983,35.6044,35.6138,31175.0
2022-08-02 11:00:00,37.9,37.97,37.89,37.95,25375.0,35.6138,35.6796,35.6044,35.6608,25375.0
2022-08-02 11:05:00,37.95,37.97,37.93,37.95,49446.0,35.6608,35.6796,35.642,35.6608,49446.0
2022-08-02 11:10:00,37.95,37.98,37.92,37.96,55047.0,35.6608,35.6889,35.6326,35.6702,55047.0
2022-08-02 11:15:00,37.97,38.08,37.96,38.08,59172.0,35.6796,35.7829,35.6702,35.7829,59172.0
2022-08-02 11:20:00,38.08,38.13,38.04,38.11,53387.0,35.7829,35.8299,35.7453,35.8111,53387.0
2022-08-02 11:25:00,38.1,38.2,38.09,38.19,42092.0,35.8017,35.8957,35.7923,35.8863,42092.0
2022-08-02 11:30:00,38.19,38.2,38.08,38.12,22520.0,35.8863,35.8957,35.7829,35.8205,22520.0
2022-08-02 11:35:00,38.12,38.18,38.11,38.13,15421.0,35.8205,35.8769,35.8111,35.8299,15421.0
2022-08-02 11:40:00,38.12,38.18,38.09,38.18,10521.0,35.8205,35.8769,35.7923,35.8769,10521.0
2022-08-02 11:45:00,38.18,38.2,38.15,38.19,33276.0,35.8769,35.8957,35.8487,35.8863,33276.0
2022-08-02 11:50:00,38.18,38.19,38.13,38.13,22574.0,35.8769,35.8863,35.8299,35.8299,22574.0
2022-08-02 11:55:00,38.14,38.15,38.1,38.11,12309.0,35.8393,35.8487,35.8017,35.8111,12309.0
2022-08-02 12:00:00,38.11,38.2,38.1,38.19,67451.0,35.8111,35.8957,35.8017,35.8863,67451.0
2022-08-02 12:05:00,38.2,38.26,38.19,38.21,52705.0,35.8957,35.9521,35.8863,35.9051,52705.0
2022-08-02 12:10:00,38.2,38.33,38.19,38.33,102418.0,35.8957,36.0178,35.8863,36.0178,102418.0
2022-08-02 12:15:00,38.34,38.39,38.31,38.33,64763.0,36.0272,36.0742,35.999,36.0178,64763.0
2022-08-02 12:20:00,38.34,38.36,38.29,38.3,41424.0,36.0272,36.046,35.9802,35.9896,41424.0
2022-08-02 12:25:00,38.31,38.37,38.3,38.34,65522.0,35.999,36.0554,35.9896,36.0272,65522.0
2022-08-02 12:30:00,38.35,38.41,38.24,38.27,69402.0,36.0366,36.093,35.9333,35.9615,69402.0
2022-08-02 12:35:00,38.28,38.33,38.23,38.29,31657.0,35.9709,36.0178,35.9239,35.9802,31657.0
2022-08-02 12:40:00,38.29,38.3,38.24,38.27,19454.0,35.9802,35.9896,35.9333,35.9615,19454.0
2022-08-02 12:45:00,38.27,38.28,38.22,38.24,47496.0,35.9615,35.9709,35.9145,35.9333,47496.0
2022-08-02 12:50:00,38.24,38.29,38.21,38.28,21396.0,35.9333,35.9802,35.9051,35.9709,21396.0
2022-08-02 12:55:00,38.27,38.3,38.22,38.24,19108.0,35.9615,35.9896,35.9145,35.9333,19108.0
2022-08-02 13:00:00,38.23,38.23,38.11,38.21,39381.0,35.9239,35.9239,35.8111,35.9051,39381.0
2022-08-02 13:05:00,38.19,38.22,38.15,38.2,17461.0,35.8863,35.9145,35.8487,35.8957,17461.0
2022-08-02 13:10:00,38.2,38.23,38.16,38.17,10653.0,35.8957,35.9239,35.8581,35.8675,10653.0
2022-08-02 13:15:00,38.17,38.18,38.12,38.12,12878.0,35.8675,35.8769,35.8205,35.8205,12878.0
2022-08-02 13:20:00,38.12,38.13,38.06,38.07,22398.0,35.8205,35.8299,35.7641,35.7735,22398.0
2022-08-02 13:25:00,38.07,38.07,37.89,37.89,133947.0,35.7735,35.7735,35.6044,35.6044,133947.0
2022-08-02 13:30:00,37.88,37.91,37.83,37.87,38385.0,35.595,35.6232,35.548,35.5856,38385.0
2022-08-02 13:35:00,37.87,37.88,37.77,37.81,70303.0,35.5856,35.595,35.4916,35.5292,70303.0
2022-08-02 13:40:00,37.82,37.88,37.81,37.85,15277.0,35.5386,35.595,35.5292,35.5668,15277.0
2022-08-02 13:45:00,37.87,37.88,37.74,37.78,56391.0,35.5856,35.595,35.4634,35.501,56391.0
2022-08-02 13:50:00,37.78,37.84,37.77,37.84,27485.0,35.501,35.5574,35.4916,35.5574,27485.0
2022-08-02 13:55:00,37.84,37.88,37.82,37.87,23538.0,35.5574,35.595,35.5386,35.5856,23538.0
2022-08-02 14:00:00,37.85,37.88,37.78,37.79,36787.0,35.5668,35.595,35.501,35.5104,36787.0
2022-08-02 14:05:00,37.78,37.88,37.75,37.85,86237.0,35.501,35.595,35.4728,35.5668,86237.0
2022-08-02 14:10:00,37.85,37.87,37.78,37.78,48646.0,35.5668,35.5856,35.501,35.501,48646.0
2022-08-02 14:15:00,37.79,37.79,37.7,37.74,57306.0,35.5104,35.5104,35.4258,35.4634,57306.0
2022-08-02 14:20:00,37.74,37.84,37.73,37.8,14138.0,35.4634,35.5574,35.454,35.5198,14138.0
2022-08-02 14:25:00,37.82,37.83,37.77,37.82,37853.0,35.5386,35.548,35.4916,35.5386,37853.0
2022-08-02 14:30:00,37.82,37.88,37.82,37.84,24478.0,35.5386,35.595,35.5386,35.5574,24478.0
2022-08-02 14:35:00,37.83,37.83,37.79,37.8,48707.0,35.548,35.548,35.5104,35.5198,48707.0
2022-08-02 14:40:00,37.8,37.85,37.8,37.83,27671.0,35.5198,35.5668,35.5198,35.548,27671.0
2022-08-02 14:45:00,37.83,37.85,37.78,37.84,40901.0,35.548,35.5668,35.501,35.5574,40901.0
2022-08-02 14:50:00,37.84,37.88,37.78,37.79,34815.0,35.5574,35.595,35.501,35.5104,34815.0
2022-08-02 14:55:00,37.79,37.8,37.69,37.69,119773.0,35.5104,35.5198,35.4164,35.4164,119773.0
2022-08-02 15:00:00,37.7,37.78,37.7,37.77,28091.0,35.4258,35.501,35.4258,35.4916,28091.0
2022-08-02 15:05:00,37.76,37.84,37.76,37.8,30266.0,35.4822,35.5574,35.4822,35.5198,30266.0
2022-08-02 15:10:00,37.8,37.81,37.73,37.76,59209.0,35.5198,35.5292,35.454,35.4822,59209.0
2022-08-02 15:15:00,37.76,37.8,37.71,37.71,42350.0,35.4822,35.5198,35.4352,35.4352,42350.0
2022-08-02 15:20:00,37.71,37.77,37.68,37.75,154535.0,35.4352,35.4916,35.407,35.4728,154535.0
2022-08-02 15:25:00,37.75,37.82,37.73,37.8,36293.0,35.4728,35.5386,35.454,35.5198,36293.0
2022-08-02 15:30:00,37.8,37.81,37.75,37.77,32651.0,35.5198,35.5292,35.4728,35.4916,32651.0
2022-08-02 15:35:00,37.77,37.82,37.71,37.72,53348.0,35.4916,35.5386,35.4352,35.4446,53348.0
2022-08-02 15:40:00,37.73,37.73,37.68,37.7,86015.0,35.454,35.454,35.407,35.4258,86015.0
2022-08-02 15:45:00,37.7,37.71,37.62,37.64,106190.0,35.4258,35.4352,35.3507,35.3695,106190.0
2022-08-02 15:50:00,37.64,37.68,37.56,37.58,131904.0,35.3695,35.407,35.2943,35.3131,131904.0
2022-08-02 15:55:00,37.58,37.64,37.56,37.62,317397.0,35.3131,35.3695,35.2943,35.3507,317397.0
2022-08-03 09:30:00,37.76,37.9,37.68,37.88,175822.0,35.4822,35.6138,35.407,35.595,175822.0
2022-08-03 09:35:00,37.88,38.1,37.88,37.99,72223.0,35.595,35.8017,35.595,35.6983,72223.0
2022-08-03 09:40:00,37.97,37.99,37.87,37.91,42581.0,35.6796,35.6983,35.5856,35.6232,42581.0
2022-08-03 09:45:00,37.9,38.09,37.9,38.08,62804.0,35.6138,35.7923,35.6138,35.7829,62804.0
2022-08-03 09:50:00,38.08,38.16,38.05,38.09,66044.0,35.7829,35.8581,35.7547,35.7923,66044.0
2022-08-03 09:55:00,38.09,38.24,38.04,38.23,49657.0,35.7923,35.9333,35.7453,35.9239,49657.0
2022-08-03 10:00:00,38.21,38.31,38.14,38.26,87788.0,35.9051,35.999,35.8393,35.9521,87788.0
2022-08-03 10:05:00,38.28,38.32,38.23,38.28,50993.0,35.9709,36.0084,35.9239,35.9709,50993.0
2022-08-03 10:10:00,38.28,38.47,38.28,38.42,91974.0,35.9709,36.1494,35.9709,36.1024,91974.0
2022-08-03 10:15:00,38.43,38.49,38.26,38.28,150268.0,36.1118,36.1682,35.9521,35.9709,150268.0
2022-08-03 10:20:00,38.27,38.53,38.23,38.53,110965.0,35.9615,36.2058,35.9239,36.2058,110965.0
2022-08-03 10:25:00,38.52,38.69,38.51,38.66,83595.0,36.1964,36.3561,36.187,36.3279,83595.0
2022-08-03 10:30:00,38.66,38.7,38.54,38.63,76833.0,36.3279,36.3655,36.2152,36.2997,76833.0
2022-08-03 10:35:00,38.63,38.68,38.5,38.64,94763.0,36.2997,36.3467,36.1776,36.3091,94763.0
2022-08-03 10:40:00,38.64,38.66,38.56,38.64,40508.0,36.3091,36.3279,36.234,36.3091,40508.0
2022-08-03 10:45:00,38.64,38.74,38.62,38.73,54243.0,36.3091,36.4031,36.2903,36.3937,54243.0
2022-08-03 10:50:00,38.74,38.74,38.64,38.66,30058.0,36.4031,36.4031,36.3091,36.3279,30058.0
2022-08-03 10:55:00,38.65,38.66,38.48,38.52,76713.0,36.3185,36.3279,36.1588,36.1964,76713.0
2022-08-03 11:00:00,38.52,38.64,38.47,38.58,90642.0,36.1964,36.3091,36.1494,36.2528,90642.0
2022-08-03 11:05:00,38.58,38.65,38.54,38.64,63035.0,36.2528,36.3185,36.2152,36.3091,63035.0
2022-08-03 11:10:00,38.64,38.78,38.6,38.77,59535.0,36.3091,36.4407,36.2715,36.4313,59535.0
2022-08-03 11:15:00,38.76,38.84,38.64,38.64,157200.0,36.4219,36.4971,36.3091,36.3091,157200.0
2022-08-03 11:20:00,38.64,38.73,38.64,38.69,29933.0,36.3091,36.3937,36.3091,36.3561,29933.0
2022-08-03 11:25:00,38.69,38.83,38.68,38.75,140499.0,36.3561,36.4877,36.3467,36.4125,140499.0
2022-08-03 11:30:00,38.76,38.77,38.68,38.69,55319.0,36.4219,36.4313,36.3467,36.3561,55319.0
2022-08-03 11:35:00,38.69,38.73,38.67,38.69,20551.0,36.3561,36.3937,36.3373,36.3561,20551.0
2022-08-03 11:40:00,38.69,38.79,38.69,38.77,21184.0,36.3561,36.4501,36.3561,36.4313,21184.0
2022-08-03 11:45:00,38.78,38.86,38.77,38.83,63922.0,36.4407,36.5159,36.4313,36.4877,63922.0
2022-08-03 11:50:00,38.83,38.85,38.79,38.84,31727.0,36.4877,36.5065,36.4501,36.4971,31727.0
2022-08-03 11:55:00,38.85,38.9,38.84,38.87,82515.0,36.5065,36.5535,36.4971,36.5253,82515.0
2022-08-03 12:00:00,38.88,38.92,38.84,38.88,68078.0,36.5347,36.5722,36.4971,36.5347,68078.0
2022-08-03 12:05:00,38.88,38.89,38.75,38.8,76216.0,36.5347,36.5441,36.4125,36.4595,76216.0
2022-08-03 12:10:00,38.8,38.84,38.73,38.82,50066.0,36.4595,36.4971,36.3937,36.4783,50066.0
2022-08-03 12:15:00,38.83,38.86,38.8,38.83,31833.0,36.4877,36.5159,36.4595,36.4877,31833.0
2022-08-03 12:20:00,38.83,38.96,38.82,38.96,41033.0,36.4877,36.6098,36.4783,36.6098,41033.0
2022-08-03 12:25:00,38.94,38.95,38.87,38.89,31159.0,36.591,36.6004,36.5253,36.5441,31159.0
2022-08-03 12:30:00,38.89,38.89,38.8,38.88,31489.0,36.5441,36.5441,36.4595,36.5347,31489.0
2022-08-03 12:35:00,38.89,38.94,38.86,38.91,21160.0,36.5441,36.591,36.5159,36.5628,21160.0
2022-08-03 12:40:00,38.91,39.04,38.9,39.0,104275.0,36.5628,36.685,36.5535,36.6474,104275.0
2022-08-03 12:45:00,38.99,39.02,38.97,39.0,51237.0,36.638,36.6662,36.6192,36.6474,51237.0
2022-08-03 12:50:00,38.99,39.07,38.99,39.05,25179.0,36.638,36.7132,36.638,36.6944,25179.0
2022-08-03 12:55:00,39.05,39.1,39.04,39.05,31549.0,36.6944,36.7414,36.685,36.6944,31549.0
2022-08-03 13:00:00,39.05,39.15,39.04,39.14,73981.0,36.6944,36.7884,36.685,36.779,73981.0
2022-08-03 13:05:00,39.15,39.19,39.1,39.15,70402.0,36.7884,36.826,36.7414,36.7884,70402.0
2022-08-03 13:10:00,39.15,39.18,39.13,39.16,25727.0,36.7884,36.8166,36.7696,36.7978,25727.0
2022-08-03 13:15:00,39.15,39.17,39.09,39.09,35232.0,36.7884,36.8072,36.732,36.732,35232.0
2022-08-03 13:20:00,39.09,39.1,39.03,39.09,35468.0,36.732,36.7414,36.6756,36.732,35468.0
2022-08-03 13:25:00,39.09,39.1,39.05,39.09,23988.0,36.732,36.7414,36.6944,36.732,23988.0
2022-08-03 13:30:00,39.09,39.17,39.09,39.16,34439.0,36.732,36.8072,36.732,36.7978,34439.0
2022-08-03 13:35:00,39.16,39.19,39.08,39.09,47214.0,36.7978,36.826,36.7226,36.732,47214.0
2022-08-03 13:40:00,39.1,39.1,39.02,39.03,23236.0,36.7414,36.7414,36.6662,36.6756,23236.0
2022-08-03 13:45:00,39.04,39.08,39.01,39.07,33115.0,36.685,36.7226,36.6568,36.7132,33115.0
2022-08-03 13:50:00,39.06,39.07,39.0,39.02,24386.0,36.7038,36.7132,36.6474,36.6662,24386.0
2022-08-03 13:55:00,39.02,39.03,38.99,39.02,37373.0,36.6662,36.6756,36.638,36.6662,37373.0
2022-08-03 14:00:00,39.01,39.06,38.99,39.05,24815.0,36.6568,36.7038,36.638,36.6944,24815.0
2022-08-03 14:05:00,39.04,39.06,39.02,39.05,19570.0,36.685,36.7038,36.6662,36.6944,19570.0
2022-08-03 14:10:00,39.05,39.07,39.02,39.05,79719.0,36.6944,36.7132,36.6662,36.6944,79719.0
2022-08-03 14:15:00,39.05,39.06,39.0,39.02,27074.0,36.6944,36.7038,36.6474,36.6662,27074.0
2022-08-03 14:20:00,39.03,39.07,39.0,39.05,49581.0,36.6756,36.7132,36.6474,36.6944,49581.0
2022-08-03 14:25:00,39.05,39.07,38.99,39.02,25065.0,36.6944,36.7132,36.638,36.6662,25065.0
2022-08-03 14:30:00,39.02,39.02,38.98,39.0,28174.0,36.6662,36.6662,36.6286,36.6474,28174.0
2022-08-03 14:35:00,39.01,39.01,38.96,38.96,19171.0,36.6568,36.6568,36.6098,36.6098,19171.0
2022-08-03 14:40:00,38.95,38.96,38.92,38.94,19329.0,36.6004,36.6098,36.5722,36.591,19329.0
2022-08-03 14:45:00,38.93,39.0,38.92,38.99,20655.0,36.5816,36.6474,36.5722,36.638,20655.0
2022-08-03 14:50:00,38.99,38.99,38.93,38.96,26130.0,36.638,36.638,36.5816,36.6098,26130.0
2022-08-03 14:55:00,38.97,38.97,38.89,38.91,17157.0,36.6192,36.6192,36.5441,36.5628,17157.0
2022-08-03 15:00:00,38.92,39.01,38.9,38.98,58378.0,36.5722,36.6568,36.5535,36.6286,58378.0
2022-08-03 15:05:00,38.98,39.0,38.95,38.97,20681.0,36.6286,36.6474,36.6004,36.6192,20681.0
2022-08-03 15:10:00,38.96,38.97,38.88,38.89,36678.0,36.6098,36.6192,36.5347,36.5441,36678.0
2022-08-03 15:15:00,38.9,38.95,38.89,38.94,25778.0,36.5535,36.6004,36.5441,36.591,25778.0
2022-08-03 15:20:00,38.93,38.95,38.9,38.94,42395.0,36.5816,36.6004,36.5535,36.591,42395.0
2022-08-03 15:25:00,38.94,38.97,38.92,38.95,38909.0,36.591,36.6192,36.5722,36.6004,38909.0
2022-08-03 15:30:00,38.95,39.0,38.93,38.98,41409.0,36.6004,36.6474,36.5816,36.6286,41409.0
2022-08-03 15:35:00,38.97,38.98,38.92,38.95,88670.0,36.6192,36.6286,36.5722,36.6004,88670.0
2022-08-03 15:40:00,38.95,39.06,38.94,39.05,108652.0,36.6004,36.7038,36.591,36.6944,108652.0
2022-08-03 15:45:00,39.05,39.06,39.02,39.03,114564.0,36.6944,36.7038,36.6662,36.6756,114564.0
2022-08-03 15:50:00,39.04,39.05,38.99,39.05,180599.0,36.685,36.6944,36.638,36.6944,180599.0
2022-08-03 15:55:00,39.05,39.08,38.99,39.0,360563.0,36.6944,36.7226,36.638,36.6474,360563.0
2022-08-04 09:30:00,39.18,39.36,39.12,39.22,139700.0,36.8166,36.9857,36.7602,36.8541,139700.0
2022-08-04 09:35:00,39.2,39.47,39.19,39.38,96963.0,36.8354,37.0891,36.826,37.0045,96963.0
2022-08-04 09:40:00,39.38,39.48,39.33,39.42,73030.0,37.0045,37.0985,36.9575,37.0421,73030.0
2022-08-04 09:45:00,39.41,39.41,39.15,39.22,97422.0,37.0327,37.0327,36.7884,36.8541,97422.0
2022-08-04 09:50:00,39.21,39.29,39.15,39.19,86327.0,36.8448,36.9199,36.7884,36.826,86327.0
2022-08-04 09:55:00,39.19,39.21,39.11,39.14,31288.0,36.826,36.8448,36.7508,36.779,31288.0
2022-08-04 10:00:00,39.14,39.25,39.09,39.25,59643.0,36.779,36.8823,36.732,36.8823,59643.0
2022-08-04 10:05:00,39.25,39.29,39.19,39.24,45594.0,36.8823,36.9199,36.826,36.8729,45594.0
2022-08-04 10:10:00,39.25,39.26,39.12,39.22,60040.0,36.8823,36.8917,36.7602,36.8541,60040.0
2022-08-04 10:15:00,39.23,39.26,39.12,39.22,83162.0,36.8635,36.8917,36.7602,36.8541,83162.0
2022-08-04 10:20:00,39.21,39.21,39.06,39.1,50145.0,36.8448,36.8448,36.7038,36.7414,50145.0
2022-08-04 10:25:00,39.1,39.1,38.97,39.03,68028.0,36.7414,36.7414,36.6192,36.6756,68028.0
2022-08-04 10:30:00,39.05,39.06,38.96,39.0,28982.0,36.6944,36.7038,36.6098,36.6474,28982.0
2022-08-04 10:35:00,39.01,39.01,38.75,38.79,61041.0,36.6568,36.6568,36.4125,36.4501,61041.0
2022-08-04 10:40:00,38.78,38.86,38.74,38.74,29291.0,36.4407,36.5159,36.4031,36.4031,29291.0
2022-08-04 10:45:00,38.73,38.79,38.68,38.7,37386.0,36.3937,36.4501,36.3467,36.3655,37386.0
2022-08-04 10:50:00,38.74,38.83,38.72,38.81,31668.0,36.4031,36.4877,36.3843,36.4689,31668.0
2022-08-04 10:55:00,38.83,39.02,38.81,39.01,74277.0,36.4877,36.6662,36.4689,36.6568,74277.0
2022-08-04 11:00:00,39.02,39.07,39.02,39.04,24461.0,36.6662,36.7132,36.6662,36.685,24461.0
2022-08-04 11:05:00,39.04,39.17,39.03,39.13,35411.0,36.685,36.8072,36.6756,36.7696,35411.0
2022-08-04 11:10:00,39.15,39.23,39.15,39.21,45975.0,36.7884,36.8635,36.7884,36.8448,45975.0
2022-08-04 11:15:00,39.2,39.24,39.12,39.15,85526.0,36.8354,36.8729,36.7602,36.7884,85526.0
2022-08-04 11:20:00,39.15,39.18,39.12,39.13,46878.0,36.7884,36.8166,36.7602,36.7696,46878.0
2022-08-04 11:25:00,39.13,39.15,39.09,39.11,54459.0,36.7696,36.7884,36.732,36.7508,54459.0
2022-08-04 11:30:00,39.11,39.11,39.01,39.05,53684.0,36.7508,36.7508,36.6568,36.6944,53684.0
2022-08-04 11:35:00,39.04,39.04,38.89,38.91,21550.0,36.685,36.685,36.5441,36.5628,21550.0
2022-08-04 11:40:00,38.91,38.99,38.86,38.99,29012.0,36.5628,36.638,36.5159,36.638,29012.0
2022-08-04 11:45:00,38.99,39.05,38.98,39.02,28863.0,36.638,36.6944,36.6286,36.6662,28863.0
2022-08-04 11:50:00,39.02,39.16,39.0,39.13,61887.0,36.6662,36.7978,36.6474,36.7696,61887.0
2022-08-04 11:55:00,39.13,39.19,39.1,39.19,23438.0,36.7696,36.826,36.7414,36.826,23438.0
2022-08-04 12:00:00,39.19,39.26,39.15,39.15,63104.0,36.826,36.8917,36.7884,36.7884,63104.0
2022-08-04 12:05:00,39.15,39.2,39.12,39.19,24522.0,36.7884,36.8354,36.7602,36.826,24522.0
2022-08-04 12:10:00,39.19,39.27,39.18,39.21,21555.0,36.826,36.9011,36.8166,36.8448,21555.0
2022-08-04 12:15:00,39.21,39.21,39.12,39.12,32751.0,36.8448,36.8448,36.7602,36.7602,32751.0
2022-08-04 12:20:00,39.12,39.19,39.09,39.13,20547.0,36.7602,36.826,36.732,36.7696,20547.0
2022-08-04 12:25:00,39.12,39.17,39.11,39.16,14923.0,36.7602,36.8072,36.7508,36.7978,14923.0
2022-08-04 12:30:00,39.15,39.15,39.07,39.11,14969.0,36.7884,36.7884,36.7132,36.7508,14969.0
2022-08-04 12:35:00,39.12,39.13,39.06,39.11,39569.0,36.7602,36.7696,36.7038,36.7508,39569.0
2022-08-04 12:40:00,39.12,39.14,39.04,39.08,17057.0,36.7602,36.779,36.685,36.7226,17057.0
2022-08-04 12:45:00,39.08,39.09,38.96,38.98,28457.0,36.7226,36.732,36.6098,36.6286,28457.0
2022-08-04 12:50:00,38.97,39.01,38.97,38.99,11956.0,36.6192,36.6568,36.6192,36.638,11956.0
2022-08-04 12:55:00,38.98,39.06,38.98,39.05,20796.0,36.6286,36.7038,36.6286,36.6944,20796.0
2022-08-04 13:00:00,39.05,39.08,39.04,39.04,16018.0,36.6944,36.7226,36.685,36.685,16018.0
2022-08-04 13:05:00,39.05,39.06,39.01,39.05,17951.0,36.6944,36.7038,36.6568,36.6944,17951.0
2022-08-04 13:10:00,39.05,39.09,39.04,39.08,15711.0,36.6944,36.732,36.685,36.7226,15711.0
2022-08-04 13:15:00,39.08,39.08,39.0,39.02,22732.0,36.7226,36.7226,36.6474,36.6662,22732.0
2022-08-04 13:20:00,39.02,39.09,38.96,39.09,39790.0,36.6662,36.732,36.6098,36.732,39790.0
2022-08-04 13:25:00,39.08,39.16,39.08,39.14,12595.0,36.7226,36.7978,36.7226,36.779,12595.0
2022-08-04 13:30:00,39.15,39.15,39.09,39.11,9208.0,36.7884,36.7884,36.732,36.7508,9208.0
2022-08-04 13:35:00,39.11,39.12,39.08,39.08,11540.0,36.7508,36.7602,36.7226,36.7226,11540.0
2022-08-04 13:40:00,39.08,39.12,39.06,39.08,14041.0,36.7226,36.7602,36.7038,36.7226,14041.0
2022-08-04 13:45:00,39.07,39.1,39.03,39.1,13649.0,36.7132,36.7414,36.6756,36.7414,13649.0
2022-08-04 13:50:00,39.09,39.1,39.03,39.04,10277.0,36.732,36.7414,36.6756,36.685,10277.0
2022-08-04 13:55:00,39.04,39.04,38.96,38.98,24104.0,36.685,36.685,36.6098,36.6286,24104.0
2022-08-04 14:00:00,38.98,39.0,38.96,38.98,17148.0,36.6286,36.6474,36.6098,36.6286,17148.0
2022-08-04 14:05:00,38.98,38.98,38.91,38.94,29428.0,36.6286,36.6286,36.5628,36.591,29428.0
2022-08-04 14:10:00,38.94,38.95,38.9,38.9,25412.0,36.591,36.6004,36.5535,36.5535,25412.0
2022-08-04 14:15:00,38.91,38.94,38.9,38.94,24954.0,36.5628,36.591,36.5535,36.591,24954.0
2022-08-04 14:20:00,38.94,38.95,38.91,38.92,16219.0,36.591,36.6004,36.5628,36.5722,16219.0
2022-08-04 14:25:00,38.92,38.97,38.91,38.95,32778.0,36.5722,36.6192,36.5628,36.6004,32778.0
2022-08-04 14:30:00,38.96,38.98,38.92,38.94,27143.0,36.6098,36.6286,36.5722,36.591,27143.0
2022-08-04 14:35:00,38.93,38.93,38.85,38.88,28522.0,36.5816,36.5816,36.5065,36.5347,28522.0
2022-08-04 14:40:00,38.88,38.93,38.85,38.91,18021.0,36.5347,36.5816,36.5065,36.5628,18021.0
2022-08-04 14:45:00,38.92,38.93,38.87,38.91,17859.0,36.5722,36.5816,36.5253,36.5628,17859.0
2022-08-04 14:50:00,38.9,38.94,38.87,38.89,79380.0,36.5535,36.591,36.5253,36.5441,79380.0
2022-08-04 14:55:00,38.89,38.91,38.88,38.9,18378.0,36.5441,36.5628,36.5347,36.5535,18378.0
2022-08-04 15:00:00,38.89,38.92,38.83,38.87,21918.0,36.5441,36.5722,36.4877,36.5253,21918.0
2022-08-04 15:05:00,38.86,38.86,38.82,38.85,20875.0,36.5159,36.5159,36.4783,36.5065,20875.0
2022-08-04 15:10:00,38.85,38.92,38.85,38.9,57322.0,36.5065,36.5722,36.5065,36.5535,57322.0
2022-08-04 15:15:00,38.91,38.94,38.89,38.93,46486.0,36.5628,36.591,36.5441,36.5816,46486.0
2022-08-04 15:20:00,38.92,38.96,38.89,38.9,70715.0,36.5722,36.6098,36.5441,36.5535,70715.0
2022-08-04 15:25:00,38.9,38.95,38.89,38.93,41474.0,36.5535,36.6004,36.5441,36.5816,41474.0
2022-08-04 15:30:00,38.94,38.94,38.85,38.89,57551.0,36.591,36.591,36.5065,36.5441,57551.0
2022-08-04 15:35:00,38.89,38.92,38.87,38.89,50428.0,36.5441,36.5722,36.5253,36.5441,50428.0
2022-08-04 15:40:00,38.88,38.89,38.82,38.86,78905.0,36.5347,36.5441,36.4783,36.5159,78905.0
2022-08-04 15:45:00,38.86,38.88,38.84,38.84,82864.0,36.5159,36.5347,36.4971,36.4971,82864.0
2022-08-04 15:50:00,38.84,38.88,38.81,38.85,166078.0,36.4971,36.5347,36.4689,36.5065,166078.0
2022-08-04 15:55:00,38.85,38.88,38.75,38.79,463991.0,36.5065,36.5347,36.4125,36.4501,463991.0
2022-08-05 09:30:00,38.37,38.66,38.33,38.62,119441.0,36.0554,36.3279,36.0178,36.2903,119441.0
2022-08-05 09:35:00,38.63,38.84,38.58,38.74,74804.0,36.2997,36.4971,36.2528,36.4031,74804.0
2022-08-05 09:40:00,38.73,38.81,38.65,38.71,28654.0,36.3937,36.4689,36.3185,36.3749,28654.0
2022-08-05 09:45:00,38.71,38.79,38.64,38.68,63072.0,36.3749,36.4501,36.3091,36.3467,63072.0
2022-08-05 09:50:00,38.68,38.79,38.62,38.75,29501.0,36.3467,36.4501,36.2903,36.4125,29501.0
2022-08-05 09:55:00,38.75,38.89,38.75,38.88,42063.0,36.4125,36.5441,36.4125,36.5347,42063.0
2022-08-05 10:00:00,38.87,38.88,38.73,38.82,55888.0,36.5253,36.5347,36.3937,36.4783,55888.0
2022-08-05 10:05:00,38.82,38.86,38.75,38.85,32665.0,36.4783,36.5159,36.4125,36.5065,32665.0
2022-08-05 10:10:00,38.86,38.93,38.83,38.86,51038.0,36.5159,36.5816,36.4877,36.5159,51038.0
2022-08-05 10:15:00,38.87,39.0,38.84,38.87,39558.0,36.5253,36.6474,36.4971,36.5253,39558.0
2022-08-05 10:20:00,38.88,38.89,38.84,38.87,20568.0,36.5347,36.5441,36.4971,36.5253,20568.0
2022-08-05 10:25:00,38.88,38.91,38.78,38.82,28012.0,36.5347,36.5628,36.4407,36.4783,28012.0
2022-08-05 10:30:00,38.81,38.83,38.63,38.66,63586.0,36.4689,36.4877,36.2997,36.3279,63586.0
2022-08-05 10:35:00,38.66,38.76,38.64,38.75,19672.0,36.3279,36.4219,36.3091,36.4125,19672.0
2022-08-05 10:40:00,38.74,38.75,38.64,38.65,15721.0,36.4031,36.4125,36.3091,36.3185,15721.0
2022-08-05 10:45:00,38.65,38.74,38.63,38.7,32614.0,36.3185,36.4031,36.2997,36.3655,32614.0
2022-08-05 10:50:00,38.71,38.71,38.59,38.67,22837.0,36.3749,36.3749,36.2622,36.3373,22837.0
2022-08-05 10:55:00,38.69,38.73,38.66,38.66,23233.0,36.3561,36.3937,36.3279,36.3279,23233.0
2022-08-05 11:00:00,38.67,38.68,38.55,38.57,33246.0,36.3373,36.3467,36.2246,36.2434,33246.0
2022-08-05 11:05:00,38.59,38.61,38.53,38.6,41004.0,36.2622,36.2809,36.2058,36.2715,41004.0
2022-08-05 11:10:00,38.6,38.63,38.55,38.56,33061.0,36.2715,36.2997,36.2246,36.234,33061.0
2022-08-05 11:15:00,38.56,38.61,38.53,38.59,36544.0,36.234,36.2809,36.2058,36.2622,36544.0
2022-08-05 11:20:00,38.58,38.58,38.5,38.52,48221.0,36.2528,36.2528,36.1776,36.1964,48221.0
2022-08-05 11:25:00,38.52,38.56,38.5,38.52,51816.0,36.1964,36.234,36.1776,36.1964,51816.0
2022-08-05 11:30:00,38.52,38.65,38.52,38.64,69186.0,36.1964,36.3185,36.1964,36.3091,69186.0
2022-08-05 11:35:00,38.65,38.71,38.63,38.66,24152.0,36.3185,36.3749,36.2997,36.3279,24152.0
2022-08-05 11:40:00,38.66,38.67,38.6,38.66,23963.0,36.3279,36.3373,36.2715,36.3279,23963.0
2022-08-05 11:45:00,38.65,38.65,38.59,38.64,21643.0,36.3185,36.3185,36.2622,36.3091,21643.0
2022-08-05 11:50:00,38.64,38.68,38.62,38.64,29274.0,36.3091,36.3467,36.2903,36.3091,29274.0
2022-08-05 11:55:00,38.65,38.66,38.6,38.65,22886.0,36.3185,36.3279,36.2715,36.3185,22886.0
2022-08-05 12:00:00,38.65,38.77,38.64,38.76,39219.0,36.3185,36.4313,36.3091,36.4219,39219.0
2022-08-05 12:05:00,38.75,38.78,38.68,38.7,52625.0,36.4125,36.4407,36.3467,36.3655,52625.0
2022-08-05 12:10:00,38.69,38.77,38.69,38.74,16161.0,36.3561,36.4313,36.3561,36.4031,16161.0
2022-08-05 12:15:00,38.74,38.77,38.71,38.71,26257.0,36.4031,36.4313,36.3749,36.3749,26257.0
2022-08-05 12:20:00,38.71,38.72,38.63,38.67,26358.0,36.3749,36.3843,36.2997,36.3373,26358.0
2022-08-05 12:25:00,38.67,38.69,38.6,38.62,19378.0,36.3373,36.3561,36.2715,36.2903,19378.0
2022-08-05 12:30:00,38.61,38.64,38.59,38.61,27781.0,36.2809,36.3091,36.2622,36.2809,27781.0
2022-08-05 12:35:00,38.6,38.66,38.6,38.63,16244.0,36.2715,36.3279,36.2715,36.2997,16244.0
2022-08-05 12:40:00,38.63,38.65,38.6,38.62,13107.0,36.2997,36.3185,36.2715,36.2903,13107.0
2022-08-05 12:45:00,38.61,38.73,38.61,38.71,18618.0,36.2809,36.3937,36.2809,36.3749,18618.0
2022-08-05 12:50:00,38.72,38.74,38.68,38.74,10989.0,36.3843,36.4031,36.3467,36.4031,10989.0
2022-08-05 12:55:00,38.75,38.77,38.74,38.76,10351.0,36.4125,36.4313,36.4031,36.4219,10351.0
2022-08-05 13:00:00,38.76,38.76,38.7,38.74,18742.0,36.4219,36.4219,36.3655,36.4031,18742.0
2022-08-05 13:05:00,38.75,38.76,38.72,38.73,11904.0,36.4125,36.4219,36.3843,36.3937,11904.0
2022-08-05 13:10:00,38.72,38.8,38.72,38.78,36210.0,36.3843,36.4595,36.3843,36.4407,36210.0
2022-08-05 13:15:00,38.78,38.83,38.77,38.82,26935.0,36.4407,36.4877,36.4313,36.4783,26935.0
2022-08-05 13:20:00,38.81,38.82,38.76,38.78,23577.0,36.4689,36.4783,36.4219,36.4407,23577.0
2022-08-05 13:25:00,38.79,38.84,38.75,38.76,13880.0,36.4501,36.4971,36.4125,36.4219,13880.0
2022-08-05 13:30:00,38.75,38.79,38.74,38.79,24392.0,36.4125,36.4501,36.4031,36.4501,24392.0
2022-08-05 13:35:00,38.79,38.81,38.75,38.77,28265.0,36.4501,36.4689,36.4125,36.4313,28265.0
2022-08-05 13:40:00,38.77,38.79,38.72,38.72,16394.0,36.4313,36.4501,36.3843,36.3843,16394.0
2022-08-05 13:45:00,38.72,38.74,38.68,38.69,20841.0,36.3843,36.4031,36.3467,36.3561,20841.0
2022-08-05 13:50:00,38.7,38.7,38.67,38.69,17846.0,36.3655,36.3655,36.3373,36.3561,17846.0
2022-08-05 13:55:00,38.7,38.71,38.65,38.68,12074.0,36.3655,36.3749,36.3185,36.3467,12074.0
2022-08-05 14:00:00,38.67,38.67,38.64,38.66,11794.0,36.3373,36.3373,36.3091,36.3279,11794.0
2022-08-05 14:05:00,38.66,38.68,38.63,38.63,16845.0,36.3279,36.3467,36.2997,36.2997,16845.0
2022-08-05 14:10:00,38.63,38.64,38.59,38.59,15528.0,36.2997,36.3091,36.2622,36.2622,15528.0
2022-08-05 14:15:00,38.59,38.62,38.58,38.61,13193.0,36.2622,36.2903,36.2528,36.2809,13193.0
2022-08-05 14:20:00,38.61,38.63,38.59,38.62,15141.0,36.2809,36.2997,36.2622,36.2903,15141.0
2022-08-05 14:25:00,38.62,38.62,38.53,38.53,20516.0,36.2903,36.2903,36.2058,36.2058,20516.0
2022-08-05 14:30:00,38.53,38.57,38.51,38.54,33550.0,36.2058,36.2434,36.187,36.2152,33550.0
2022-08-05 14:35:00,38.54,38.59,38.54,38.56,19601.0,36.2152,36.2622,36.2152,36.234,19601.0
2022-08-05 14:40:00,38.57,38.57,38.53,38.55,14804.0,36.2434,36.2434,36.2058,36.2246,14804.0
2022-08-05 14:45:00,38.55,38.59,38.54,38.57,17271.0,36.2246,36.2622,36.2152,36.2434,17271.0
2022-08-05 14:50:00,38.57,38.61,38.54,38.6,23385.0,36.2434,36.2809,36.2152,36.2715,23385.0
2022-08-05 14:55:00,38.61,38.61,38.52,38.56,14113.0,36.2809,36.2809,36.1964,36.234,14113.0
2022-08-05 15:00:00,38.57,38.57,38.53,38.57,31408.0,36.2434,36.2434,36.2058,36.2434,31408.0
2022-08-05 15:05:00,38.58,38.59,38.52,38.55,20231.0,36.2528,36.2622,36.1964,36.2246,20231.0
2022-08-05 15:10:00,38.56,38.6,38.55,38.59,22219.0,36.234,36.2715,36.2246,36.2622,22219.0
2022-08-05 15:15:00,38.59,38.62,38.56,38.57,27606.0,36.2622,36.2903,36.234,36.2434,27606.0
2022-08-05 15:20:00,38.58,38.6,38.54,38.57,41318.0,36.2528,36.2715,36.2152,36.2434,41318.0
2022-08-05 15:25:00,38.57,38.68,38.56,38.68,86244.0,36.2434,36.3467,36.234,36.3467,86244.0
2022-08-05 15:30:00,38.68,38.71,38.64,38.7,71432.0,36.3467,36.3749,36.3091,36.3655,71432.0
2022-08-05 15:35:00,38.7,38.73,38.69,38.7,45568.0,36.3655,36.3937,36.3561,36.3655,45568.0
2022-08-05 15:40:00,38.7,38.71,38.65,38.69,65596.0,36.3655,36.3749,36.3185,36.3561,65596.0
2022-08-05 15:45:00,38.7,38.81,38.69,38.8,136743.0,36.3655,36.4689,36.3561,36.4595,136743.0
2022-08-05 15:50:00,38.8,38.84,38.79,38.83,226039.0,36.4595,36.4971,36.4501,36.4877,226039.0
2022-08-05 15:55:00,38.83,38.83,38.75,38.8,259192.0,36.4877,36.4877,36.4125,36.4595,259192.0
2022-08-08 09:30:00,38.93,39.27,38.93,39.24,128911.0,36.5816,36.9011,36.5816,36.8729,128911.0
2022-08-08 09:35:00,39.26,39.36,39.23,39.26,59921.0,36.8917,36.9857,36.8635,36.8917,59921.0
2022-08-08 09:40:00,39.26,39.32,39.22,39.24,38694.0,36.8917,36.9481,36.8541,36.8729,38694.0
2022-08-08 09:45:00,39.24,39.35,39.19,39.27,51742.0,36.8729,36.9763,36.826,36.9011,51742.0
2022-08-08 09:50:00,39.29,39.37,39.19,39.32,40236.0,36.9199,36.9951,36.826,36.9481,40236.0
2022-08-08 09:55:00,39.33,39.42,39.32,39.37,84047.0,36.9575,37.0421,36.9481,36.9951,84047.0
2022-08-08 10:00:00,39.38,39.43,39.3,39.42,49276.0,37.0045,37.0515,36.9293,37.0421,49276.0
2022-08-08 10:05:00,39.41,39.59,39.37,39.58,67830.0,37.0327,37.2018,36.9951,37.1924,67830.0
2022-08-08 10:10:00,39.58,39.63,39.53,39.63,37332.0,37.1924,37.2394,37.1454,37.2394,37332.0
2022-08-08 10:15:00,39.65,39.66,39.56,39.6,30439.0,37.2582,37.2676,37.1736,37.2112,30439.0
2022-08-08 10:20:00,39.6,39.65,39.58,39.6,53557.0,37.2112,37.2582,37.1924,37.2112,53557.0
2022-08-08 10:25:00,39.59,39.64,39.52,39.52,49460.0,37.2018,37.2488,37.1361,37.1361,49460.0
2022-08-08 10:30:00,39.52,39.58,39.52,39.55,35810.0,37.1361,37.1924,37.1361,37.1642,35810.0
2022-08-08 10:35:00,39.55,39.59,39.5,39.51,36146.0,37.1642,37.2018,37.1173,37.1267,36146.0
2022-08-08 10:40:00,39.52,39.58,39.5,39.56,107840.0,37.1361,37.1924,37.1173,37.1736,107840.0
2022-08-08 10:45:00,39.57,39.62,39.5,39.5,25008.0,37.183,37.23,37.1173,37.1173,25008.0
2022-08-08 10:50:00,39.5,39.57,39.5,39.57,30763.0,37.1173,37.183,37.1173,37.183,30763.0
2022-08-08 10:55:00,39.56,39.56,39.5,39.51,21592.0,37.1736,37.1736,37.1173,37.1267,21592.0
2022-08-08 11:00:00,39.5,39.51,39.4,39.43,58063.0,37.1173,37.1267,37.0233,37.0515,58063.0
2022-08-08 11:05:00,39.43,39.43,39.32,39.33,34781.0,37.0515,37.0515,36.9481,36.9575,34781.0
2022-08-08 11:10:00,39.33,39.41,39.31,39.35,75127.0,36.9575,37.0327,36.9387,36.9763,75127.0
2022-08-08 11:15:00,39.34,39.34,39.28,39.29,25663.0,36.9669,36.9669,36.9105,36.9199,25663.0
2022-08-08 11:20:00,39.3,39.36,39.28,39.32,23491.0,36.9293,36.9857,36.9105,36.9481,23491.0
2022-08-08 11:25:00,39.32,39.35,39.23,39.28,88942.0,36.9481,36.9763,36.8635,36.9105,88942.0
2022-08-08 11:30:00,39.29,39.29,39.13,39.15,51755.0,36.9199,36.9199,36.7696,36.7884,51755.0
2022-08-08 11:35:00,39.16,39.24,39.1,39.14,68336.0,36.7978,36.8729,36.7414,36.779,68336.0
2022-08-08 11:40:00,39.14,39.15,39.02,39.06,48900.0,36.779,36.7884,36.6662,36.7038,48900.0
2022-08-08 11:45:00,39.05,39.11,39.04,39.1,32786.0,36.6944,36.7508,36.685,36.7414,32786.0
2022-08-08 11:50:00,39.11,39.2,39.11,39.19,17612.0,36.7508,36.8354,36.7508,36.826,17612.0
2022-08-08 11:55:00,39.19,39.29,39.19,39.27,20171.0,36.826,36.9199,36.826,36.9011,20171.0
2022-08-08 12:00:00,39.26,39.28,39.24,39.27,12959.0,36.8917,36.9105,36.8729,36.9011,12959.0
2022-08-08 12:05:00,39.27,39.28,39.13,39.14,28850.0,36.9011,36.9105,36.7696,36.779,28850.0
2022-08-08 12:10:00,39.15,39.18,39.1,39.12,16957.0,36.7884,36.8166,36.7414,36.7602,16957.0
2022-08-08 12:15:00,39.12,39.13,38.98,39.04,23415.0,36.7602,36.7696,36.6286,36.685,23415.0
2022-08-08 12:20:00,39.04,39.09,39.03,39.07,15358.0,36.685,36.732,36.6756,36.7132,15358.0
2022-08-08 12:25:00,39.07,39.14,39.04,39.08,55272.0,36.7132,36.779,36.685,36.7226,55272.0
2022-08-08 12:30:00,39.07,39.1,39.04,39.09,12480.0,36.7132,36.7414,36.685,36.732,12480.0
2022-08-08 12:35:00,39.09,39.11,39.01,39.05,27940.0,36.732,36.7508,36.6568,36.6944,27940.0
2022-08-08 12:40:00,39.06,39.15,39.04,39.15,14880.0,36.7038,36.7884,36.685,36.7884,14880.0
2022-08-08 12:45:00,39.15,39.18,39.11,39.17,23209.0,36.7884,36.8166,36.7508,36.8072,23209.0
2022-08-08 12:50:00,39.16,39.27,39.16,39.27,31754.0,36.7978,36.9011,36.7978,36.9011,31754.0
2022-08-08 12:55:00,39.26,39.28,39.25,39.26,67719.0,36.8917,36.9105,36.8823,36.8917,67719.0
2022-08-08 13:00:00,39.26,39.29,39.26,39.27,55730.0,36.8917,36.9199,36.8917,36.9011,55730.0
2022-08-08 13:05:00,39.27,39.35,39.26,39.34,32800.0,36.9011,36.9763,36.8917,36.9669,32800.0
2022-08-08 13:10:00,39.33,39.33,39.23,39.25,16991.0,36.9575,36.9575,36.8635,36.8823,16991.0
2022-08-08 13:15:00,39.24,39.29,39.23,39.23,26767.0,36.8729,36.9199,36.8635,36.8635,26767.0
2022-08-08 13:20:00,39.23,39.23,39.13,39.21,25040.0,36.8635,36.8635,36.7696,36.8448,25040.0
2022-08-08 13:25:00,39.21,39.26,39.2,39.23,36000.0,36.8448,36.8917,36.8354,36.8635,36000.0
2022-08-08 13:30:00,39.24,39.27,39.22,39.26,16283.0,36.8729,36.9011,36.8541,36.8917,16283.0
2022-08-08 13:35:00,39.25,39.26,39.21,39.25,23297.0,36.8823,36.8917,36.8448,36.8823,23297.0
2022-08-08 13:40:00,39.24,39.29,39.22,39.27,17582.0,36.8729,36.9199,36.8541,36.9011,17582.0
2022-08-08 13:45:00,39.27,39.34,39.26,39.29,21702.0,36.9011,36.9669,36.8917,36.9199,21702.0
2022-08-08 13:50:00,39.26,39.34,39.25,39.33,18283.0,36.8917,36.9669,36.8823,36.9575,18283.0
2022-08-08 13:55:00,39.34,39.38,39.3,39.3,25788.0,36.9669,37.0045,36.9293,36.9293,25788.0
2022-08-08 14:00:00,39.31,39.32,39.21,39.23,22304.0,36.9387,36.9481,36.8448,36.8635,22304.0
2022-08-08 14:05:00,39.23,39.3,39.18,39.29,51136.0,36.8635,36.9293,36.8166,36.9199,51136.0
2022-08-08 14:10:00,39.28,39.32,39.24,39.25,36061.0,36.9105,36.9481,36.8729,36.8823,36061.0
2022-08-08 14:15:00,39.25,39.26,39.18,39.22,22197.0,36.8823,36.8917,36.8166,36.8541,22197.0
2022-08-08 14:20:00,39.22,39.3,39.2,39.3,35343.0,36.8541,36.9293,36.8354,36.9293,35343.0
2022-08-08 14:25:00,39.29,39.29,39.17,39.21,21615.0,36.9199,36.9199,36.8072,36.8448,21615.0
2022-08-08 14:30:00,39.2,39.21,39.13,39.18,26606.0,36.8354,36.8448,36.7696,36.8166,26606.0
2022-08-08 14:35:00,39.17,39.21,39.11,39.21,72996.0,36.8072,36.8448,36.7508,36.8448,72996.0
2022-08-08 14:40:00,39.22,39.29,39.21,39.24,73318.0,36.8541,36.9199,36.8448,36.8729,73318.0
2022-08-08 14:45:00,39.25,39.26,39.18,39.22,70581.0,36.8823,36.8917,36.8166,36.8541,70581.0
2022-08-08 14:50:00,39.22,39.22,39.08,39.11,53336.0,36.8541,36.8541,36.7226,36.7508,53336.0
2022-08-08 14:55:00,39.11,39.17,39.1,39.13,18156.0,36.7508,36.8072,36.7414,36.7696,18156.0
2022-08-08 15:00:00,39.14,39.14,39.1,39.12,31054.0,36.779,36.779,36.7414,36.7602,31054.0
2022-08-08 15:05:00,39.12,39.13,39.04,39.05,31211.0,36.7602,36.7696,36.685,36.6944,31211.0
2022-08-08 15:10:00,39.05,39.06,39.02,39.04,21423.0,36.6944,36.7038,36.6662,36.685,21423.0
2022-08-08 15:15:00,39.04,39.11,38.97,39.11,73873.0,36.685,36.7508,36.6192,36.7508,73873.0
2022-08-08 15:20:00,39.11,39.23,39.1,39.23,73364.0,36.7508,36.8635,36.7414,36.8635,73364.0
2022-08-08 15:25:00,39.23,39.23,39.19,39.22,51012.0,36.8635,36.8635,36.826,36.8541,51012.0
2022-08-08 15:30:00,39.21,39.22,39.14,39.16,46950.0,36.8448,36.8541,36.779,36.7978,46950.0
2022-08-08 15:35:00,39.16,39.21,39.11,39.12,63313.0,36.7978,36.8448,36.7508,36.7602,63313.0
2022-08-08 15:40:00,39.12,39.18,39.09,39.16,100759.0,36.7602,36.8166,36.732,36.7978,100759.0
2022-08-08 15:45:00,39.16,39.21,39.11,39.11,88665.0,36.7978,36.8448,36.7508,36.7508,88665.0
2022-08-08 15:50:00,39.11,39.13,39.05,39.08,115927.0,36.7508,36.7696,36.6944,36.7226,115927.0
2022-08-08 15:55:00,39.08,39.09,39.03,39.08,212483.0,36.7226,36.732,36.6756,36.7226,212483.0
2022-08-09 09:30:00,38.75,38.99,38.64,38.82,117486.0,36.4125,36.638,36.3091,36.4783,117486.0
2022-08-09 09:35:00,38.8,39.09,38.8,39.09,31914.0,36.4595,36.732,36.4595,36.732,31914.0
2022-08-09 09:40:00,39.07,39.13,38.97,38.98,25918.0,36.7132,36.7696,36.6192,36.6286,25918.0
2022-08-09 09:45:00,38.98,39.02,38.84,38.85,55145.0,36.6286,36.6662,36.4971,36.5065,55145.0
2022-08-09 09:50:00,38.87,38.87,38.69,38.72,32972.0,36.5253,36.5253,36.3561,36.3843,32972.0
2022-08-09 09:55:00,38.7,38.76,38.66,38.66,38069.0,36.3655,36.4219,36.3279,36.3279,38069.0
2022-08-09 10:00:00,38.65,38.65,38.54,38.62,30783.0,36.3185,36.3185,36.2152,36.2903,30783.0
2022-08-09 10:05:00,38.62,38.68,38.59,38.64,14546.0,36.2903,36.3467,36.2622,36.3091,14546.0
2022-08-09 10:10:00,38.63,38.68,38.59,38.67,28129.0,36.2997,36.3467,36.2622,36.3373,28129.0
2022-08-09 10:15:00,38.66,38.81,38.66,38.71,37137.0,36.3279,36.4689,36.3279,36.3749,37137.0
2022-08-09 10:20:00,38.72,38.73,38.54,38.54,31042.0,36.3843,36.3937,36.2152,36.2152,31042.0
2022-08-09 10:25:00,38.54,38.61,38.53,38.57,24200.0,36.2152,36.2809,36.2058,36.2434,24200.0
2022-08-09 10:30:00,38.56,38.59,38.5,38.57,15656.0,36.234,36.2622,36.1776,36.2434,15656.0
2022-08-09 10:35:00,38.54,38.54,38.41,38.44,19212.0,36.2152,36.2152,36.093,36.1212,19212.0
2022-08-09 10:40:00,38.45,38.49,38.41,38.45,30349.0,36.1306,36.1682,36.093,36.1306,30349.0
2022-08-09 10:45:00,38.44,38.48,38.4,38.48,19559.0,36.1212,36.1588,36.0836,36.1588,19559.0
2022-08-09 10:50:00,38.47,38.5,38.42,38.45,21310.0,36.1494,36.1776,36.1024,36.1306,21310.0
2022-08-09 10:55:00,38.45,38.48,38.35,38.37,18230.0,36.1306,36.1588,36.0366,36.0554,18230.0
2022-08-09 11:00:00,38.37,38.37,38.22,38.22,17528.0,36.0554,36.0554,35.9145,35.9145,17528.0
2022-08-09 11:05:00,38.22,38.28,38.19,38.25,16276.0,35.9145,35.9709,35.8863,35.9427,16276.0
2022-08-09 11:10:00,38.23,38.23,38.15,38.17,57599.0,35.9239,35.9239,35.8487,35.8675,57599.0
2022-08-09 11:15:00,38.17,38.31,38.14,38.31,56600.0,35.8675,35.999,35.8393,35.999,56600.0
2022-08-09 11:20:00,38.3,38.33,38.24,38.28,26706.0,35.9896,36.0178,35.9333,35.9709,26706.0
2022-08-09 11:25:00,38.28,38.31,38.23,38.31,35331.0,35.9709,35.999,35.9239,35.999,35331.0
2022-08-09 11:30:00,38.32,38.32,38.26,38.3,23234.0,36.0084,36.0084,35.9521,35.9896,23234.0
2022-08-09 11:35:00,38.3,38.31,38.27,38.27,9575.0,35.9896,35.999,35.9615,35.9615,9575.0
2022-08-09 11:40:00,38.27,38.31,38.25,38.25,13960.0,35.9615,35.999,35.9427,35.9427,13960.0
2022-08-09 11:45:00,38.25,38.26,38.14,38.15,50711.0,35.9427,35.9521,35.8393,35.8487,50711.0
2022-08-09 11:50:00,38.14,38.17,38.1,38.17,11722.0,35.8393,35.8675,35.8017,35.8675,11722.0
2022-08-09 11:55:00,38.16,38.16,38.1,38.11,10589.0,35.8581,35.8581,35.8017,35.8111,10589.0
2022-08-09 12:00:00,38.11,38.17,38.11,38.16,51384.0,35.8111,35.8675,35.8111,35.8581,51384.0
2022-08-09 12:05:00,38.16,38.24,38.15,38.19,43367.0,35.8581,35.9333,35.8487,35.8863,43367.0
2022-08-09 12:10:00,38.19,38.23,38.17,38.19,22557.0,35.8863,35.9239,35.8675,35.8863,22557.0
2022-08-09 12:15:00,38.18,38.21,38.16,38.2,13811.0,35.8769,35.9051,35.8581,35.8957,13811.0
2022-08-09 12:20:00,38.21,38.25,38.19,38.21,14559.0,35.9051,35.9427,35.8863,35.9051,14559.0
2022-08-09 12:25:00,38.2,38.23,38.14,38.14,27795.0,35.8957,35.9239,35.8393,35.8393,27795.0
2022-08-09 12:30:00,38.14,38.18,38.12,38.16,29749.0,35.8393,35.8769,35.8205,35.8581,29749.0
2022-08-09 12:35:00,38.14,38.23,38.13,38.19,39893.0,35.8393,35.9239,35.8299,35.8863,39893.0
2022-08-09 12:40:00,38.2,38.21,38.13,38.14,16419.0,35.8957,35.9051,35.8299,35.8393,16419.0
2022-08-09 12:45:00,38.14,38.18,38.1,38.17,22783.0,35.8393,35.8769,35.8017,35.8675,22783.0
2022-08-09 12:50:00,38.16,38.18,38.12,38.16,16655.0,35.8581,35.8769,35.8205,35.8581,16655.0
2022-08-09 12:55:00,38.16,38.21,38.15,38.2,23910.0,35.8581,35.9051,35.8487,35.8957,23910.0
2022-08-09 13:00:00,38.2,38.22,38.12,38.12,11056.0,35.8957,35.9145,35.8205,35.8205,11056.0
2022-08-09 13:05:00,38.12,38.12,38.06,38.08,18339.0,35.8205,35.8205,35.7641,35.7829,18339.0
2022-08-09 13:10:00,38.08,38.09,38.03,38.07,14472.0,35.7829,35.7923,35.7359,35.7735,14472.0
2022-08-09 13:15:00,38.07,38.09,38.05,38.07,18710.0,35.7735,35.7923,35.7547,35.7735,18710.0
2022-08-09 13:20:00,38.07,38.12,38.06,38.11,14469.0,35.7735,35.8205,35.7641,35.8111,14469.0
2022-08-09 13:25:00,38.12,38.18,38.11,38.16,26310.0,35.8205,35.8769,35.8111,35.8581,26310.0
2022-08-09 13:30:00,38.16,38.17,38.13,38.15,14933.0,35.8581,35.8675,35.8299,35.8487,14933.0
2022-08-09 13:35:00,38.15,38.18,38.14,38.18,21302.0,35.8487,35.8769,35.8393,35.8769,21302.0
2022-08-09 13:40:00,38.17,38.18,38.08,38.12,13667.0,35.8675,35.8769,35.7829,35.8205,13667.0
2022-08-09 13:45:00,38.12,38.17,38.11,38.16,10989.0,35.8205,35.8675,35.8111,35.8581,10989.0
2022-08-09 13:50:00,38.16,38.18,38.14,38.18,10129.0,35.8581,35.8769,35.8393,35.8769,10129.0
2022-08-09 13:55:00,38.18,38.24,38.17,38.21,17941.0,35.8769,35.9333,35.8675,35.9051,17941.0
2022-08-09 14:00:00,38.21,38.25,38.19,38.2,7144.0,35.9051,35.9427,35.8863,35.8957,7144.0
2022-08-09 14:05:00,38.19,38.2,38.14,38.19,15503.0,35.8863,35.8957,35.8393,35.8863,15503.0
2022-08-09 14:10:00,38.18,38.21,38.16,38.17,9025.0,35.8769,35.9051,35.8581,35.8675,9025.0
2022-08-09 14:15:00,38.17,38.18,38.14,38.16,23679.0,35.8675,35.8769,35.8393,35.8581,23679.0
2022-08-09 14:20:00,38.16,38.2,38.14,38.17,24320.0,35.8581,35.8957,35.8393,35.8675,24320.0
2022-08-09 14:25:00,38.18,38.18,38.1,38.13,55265.0,35.8769,35.8769,35.8017,35.8299,55265.0
2022-08-09 14:30:00,38.12,38.16,38.09,38.15,52486.0,35.8205,35.8581,35.7923,35.8487,52486.0
2022-08-09 14:35:00,38.16,38.16,38.13,38.16,11384.0,35.8581,35.8581,35.8299,35.8581,11384.0
2022-08-09 14:40:00,38.15,38.15,38.11,38.12,7411.0,35.8487,35.8487,35.8111,35.8205,7411.0
2022-08-09 14:45:00,38.12,38.16,38.12,38.15,20728.0,35.8205,35.8581,35.8205,35.8487,20728.0
2022-08-09 14:50:00,38.15,38.2,38.14,38.2,13697.0,35.8487,35.8957,35.8393,35.8957,13697.0
2022-08-09 14:55:00,38.2,38.2,38.17,38.18,13139.0,35.8957,35.8957,35.8675,35.8769,13139.0
2022-08-09 15:00:00,38.19,38.2,38.14,38.15,20080.0,35.8863,35.8957,35.8393,35.8487,20080.0
2022-08-09 15:05:00,38.14,38.17,38.12,38.15,14638.0,35.8393,35.8675,35.8205,35.8487,14638.0
2022-08-09 15:10:00,38.15,38.16,38.11,38.12,7469.0,35.8487,35.8581,35.8111,35.8205,7469.0
2022-08-09 15:15:00,38.12,38.16,38.1,38.15,16878.0,35.8205,35.8581,35.8017,35.8487,16878.0
2022-08-09 15:20:00,38.15,38.25,38.15,38.25,34587.0,35.8487,35.9427,35.8487,35.9427,34587.0
2022-08-09 15:25:00,38.24,38.27,38.22,38.24,38873.0,35.9333,35.9615,35.9145,35.9333,38873.0
2022-08-09 15:30:00,38.23,38.24,38.18,38.2,22447.0,35.9239,35.9333,35.8769,35.8957,22447.0
2022-08-09 15:35:00,38.2,38.26,38.2,38.23,28491.0,35.8957,35.9521,35.8957,35.9239,28491.0
2022-08-09 15:40:00,38.23,38.23,38.18,38.19,39834.0,35.9239,35.9239,35.8769,35.8863,39834.0
2022-08-09 15:45:00,38.19,38.23,38.17,38.23,51353.0,35.8863,35.9239,35.8675,35.9239,51353.0
2022-08-09 15:50:00,38.23,38.32,38.23,38.3,85140.0,35.9239,36.0084,35.9239,35.9896,85140.0
2022-08-09 15:55:00,38.3,38.35,38.26,38.35,106837.0,35.9896,36.0366,35.9521,36.0366,106837.0
2022-08-10 09:30:00,39.15,39.32,39.01,39.21,134866.0,36.7884,36.9481,36.6568,36.8448,134866.0
2022-08-10 09:35:00,39.19,39.25,39.04,39.22,63105.0,36.826,36.8823,36.685,36.8541,63105.0
2022-08-10 09:40:00,39.24,39.39,39.15,39.32,62500.0,36.8729,37.0139,36.7884,36.9481,62500.0
2022-08-10 09:45:00,39.31,39.44,39.31,39.34,38537.0,36.9387,37.0609,36.9387,36.9669,38537.0
2022-08-10 09:50:00,39.35,39.36,39.18,39.2,41363.0,36.9763,36.9857,36.8166,36.8354,41363.0
2022-08-10 09:55:00,39.21,39.21,39.02,39.16,89603.0,36.8448,36.8448,36.6662,36.7978,89603.0
2022-08-10 10:00:00,39.15,39.26,39.12,39.16,49397.0,36.7884,36.8917,36.7602,36.7978,49397.0
2022-08-10 10:05:00,39.16,39.2,39.06,39.12,20424.0,36.7978,36.8354,36.7038,36.7602,20424.0
2022-08-10 10:10:00,39.14,39.22,39.1,39.21,25056.0,36.779,36.8541,36.7414,36.8448,25056.0
2022-08-10 10:15:00,39.22,39.23,39.04,39.06,24252.0,36.8541,36.8635,36.685,36.7038,24252.0
2022-08-10 10:20:00,39.05,39.12,38.98,39.11,25053.0,36.6944,36.7602,36.6286,36.7508,25053.0
2022-08-10 10:25:00,39.08,39.23,39.05,39.22,24198.0,36.7226,36.8635,36.6944,36.8541,24198.0
2022-08-10 10:30:00,39.22,39.3,39.17,39.29,32335.0,36.8541,36.9293,36.8072,36.9199,32335.0
2022-08-10 10:35:00,39.29,39.31,39.21,39.26,26782.0,36.9199,36.9387,36.8448,36.8917,26782.0
2022-08-10 10:40:00,39.26,39.39,39.25,39.37,53839.0,36.8917,37.0139,36.8823,36.9951,53839.0
2022-08-10 10:45:00,39.39,39.42,39.3,39.3,78621.0,37.0139,37.0421,36.9293,36.9293,78621.0
2022-08-10 10:50:00,39.32,39.35,39.29,39.34,15104.0,36.9481,36.9763,36.9199,36.9669,15104.0
2022-08-10 10:55:00,39.33,39.43,39.32,39.42,44373.0,36.9575,37.0515,36.9481,37.0421,44373.0
2022-08-10 11:00:00,39.42,39.49,39.42,39.48,66677.0,37.0421,37.1079,37.0421,37.0985,66677.0
2022-08-10 11:05:00,39.46,39.47,39.37,39.41,26477.0,37.0797,37.0891,36.9951,37.0327,26477.0
2022-08-10 11:10:00,39.39,39.41,39.31,39.33,19891.0,37.0139,37.0327,36.9387,36.9575,19891.0
2022-08-10 11:15:00,39.33,39.33,39.25,39.29,15663.0,36.9575,36.9575,36.8823,36.9199,15663.0
2022-08-10 11:20:00,39.28,39.36,39.28,39.32,16839.0,36.9105,36.9857,36.9105,36.9481,16839.0
2022-08-10 11:25:00,39.31,39.4,39.29,39.4,20598.0,36.9387,37.0233,36.9199,37.0233,20598.0
2022-08-10 11:30:00,39.39,39.39,39.3,39.3,13549.0,37.0139,37.0139,36.9293,36.9293,13549.0
2022-08-10 11:35:00,39.31,39.37,39.28,39.31,12708.0,36.9387,36.9951,36.9105,36.9387,12708.0
2022-08-10 11:40:00,39.32,39.36,39.31,39.33,11065.0,36.9481,36.9857,36.9387,36.9575,11065.0
2022-08-10 11:45:00,39.34,39.43,39.31,39.43,28694.0,36.9669,37.0515,36.9387,37.0515,28694.0
2022-08-10 11:50:00,39.42,39.48,39.39,39.47,26334.0,37.0421,37.0985,37.0139,37.0891,26334.0
2022-08-10 11:55:00,39.47,39.54,39.46,39.54,82353.0,37.0891,37.1548,37.0797,37.1548,82353.0
2022-08-10 12:00:00,39.54,39.65,39.54,39.64,47629.0,37.1548,37.2582,37.1548,37.2488,47629.0
2022-08-10 12:05:00,39.63,39.66,39.59,39.64,23731.0,37.2394,37.2676,37.2018,37.2488,23731.0
2022-08-10 12:10:00,39.63,39.66,39.56,39.58,14515.0,37.2394,37.2676,37.1736,37.1924,14515.0
2022-08-10 12:15:00,39.57,39.58,39.42,39.43,18132.0,37.183,37.1924,37.0421,37.0515,18132.0
2022-08-10 12:20:00,39.44,39.45,39.4,39.43,18194.0,37.0609,37.0703,37.0233,37.0515,18194.0
2022-08-10 12:25:00,39.43,39.49,39.42,39.49,9090.0,37.0515,37.1079,37.0421,37.1079,9090.0
2022-08-10 12:30:00,39.49,39.51,39.47,39.48,9275.0,37.1079,37.1267,37.0891,37.0985,9275.0
2022-08-10 12:35:00,39.49,39.53,39.47,39.5,11008.0,37.1079,37.1454,37.0891,37.1173,11008.0
2022-08-10 12:40:00,39.5,39.53,39.49,39.51,24798.0,37.1173,37.1454,37.1079,37.1267,24798.0
2022-08-10 12:45:00,39.5,39.51,39.45,39.49,13985.0,37.1173,37.1267,37.0703,37.1079,13985.0
2022-08-10 12:50:00,39.49,39.51,39.46,39.47,18119.0,37.1079,37.1267,37.0797,37.0891,18119.0
2022-08-10 12:55:00,39.48,39.51,39.46,39.51,19555.0,37.0985,37.1267,37.0797,37.1267,19555.0
2022-08-10 13:00:00,39.5,39.59,39.48,39.58,19188.0,37.1173,37.2018,37.0985,37.1924,19188.0
2022-08-10 13:05:00,39.58,39.58,39.52,39.57,16664.0,37.1924,37.1924,37.1361,37.183,16664.0
2022-08-10 13:10:00,39.58,39.58,39.52,39.54,6938.0,37.1924,37.1924,37.1361,37.1548,6938.0
2022-08-10 13:15:00,39.54,39.57,39.52,39.52,15002.0,37.1548,37.183,37.1361,37.1361,15002.0
2022-08-10 13:20:00,39.53,39.55,39.48,39.54,10378.0,37.1454,37.1642,37.0985,37.1548,10378.0
2022-08-10 13:25:00,39.54,39.56,39.49,39.5,9462.0,37.1548,37.1736,37.1079,37.1173,9462.0
2022-08-10 13:30:00,39.51,39.53,39.47,39.53,32199.0,37.1267,37.1454,37.0891,37.1454,32199.0
2022-08-10 13:35:00,39.54,39.57,39.52,39.53,23885.0,37.1548,37.183,37.1361,37.1454,23885.0
2022-08-10 13:40:00,39.54,39.54,39.47,39.5,45701.0,37.1548,37.1548,37.0891,37.1173,45701.0
2022-08-10 13:45:00,39.5,39.59,39.48,39.58,24533.0,37.1173,37.2018,37.0985,37.1924,24533.0
2022-08-10 13:50:00,39.58,39.59,39.55,39.58,6393.0,37.1924,37.2018,37.1642,37.1924,6393.0
2022-08-10 13:55:00,39.58,39.59,39.51,39.55,20597.0,37.1924,37.2018,37.1267,37.1642,20597.0
2022-08-10 14:00:00,39.54,39.58,39.53,39.58,15504.0,37.1548,37.1924,37.1454,37.1924,15504.0
2022-08-10 14:05:00,39.58,39.58,39.47,39.5,16846.0,37.1924,37.1924,37.0891,37.1173,16846.0
2022-08-10 14:10:00,39.5,39.53,39.49,39.5,14359.0,37.1173,37.1454,37.1079,37.1173,14359.0
2022-08-10 14:15:00,39.49,39.53,39.48,39.52,13468.0,37.1079,37.1454,37.0985,37.1361,13468.0
2022-08-10 14:20:00,39.52,39.53,39.49,39.5,20634.0,37.1361,37.1454,37.1079,37.1173,20634.0
2022-08-10 14:25:00,39.51,39.53,39.48,39.5,17415.0,37.1267,37.1454,37.0985,37.1173,17415.0
2022-08-10 14:30:00,39.49,39.51,39.41,39.41,11922.0,37.1079,37.1267,37.0327,37.0327,11922.0
2022-08-10 14:35:00,39.42,39.48,39.42,39.46,27886.0,37.0421,37.0985,37.0421,37.0797,27886.0
2022-08-10 14:40:00,39.46,39.47,39.43,39.43,17009.0,37.0797,37.0891,37.0515,37.0515,17009.0
2022-08-10 14:45:00,39.44,39.44,39.36,39.36,43593.0,37.0609,37.0609,36.9857,36.9857,43593.0
2022-08-10 14:50:00,39.37,39.41,39.37,39.41,11679.0,36.9951,37.0327,36.9951,37.0327,11679.0
2022-08-10 14:55:00,39.4,39.43,39.37,39.41,32202.0,37.0233,37.0515,36.9951,37.0327,32202.0
2022-08-10 15:00:00,39.4,39.44,39.36,39.44,30458.0,37.0233,37.0609,36.9857,37.0609,30458.0
2022-08-10 15:05:00,39.44,39.45,39.36,39.38,21164.0,37.0609,37.0703,36.9857,37.0045,21164.0
2022-08-10 15:10:00,39.37,39.39,39.33,39.34,21004.0,36.9951,37.0139,36.9575,36.9669,21004.0
2022-08-10 15:15:00,39.33,39.34,39.3,39.32,12300.0,36.9575,36.9669,36.9293,36.9481,12300.0
2022-08-10 15:20:00,39.32,39.35,39.31,39.34,19688.0,36.9481,36.9763,36.9387,36.9669,19688.0
2022-08-10 15:25:00,39.33,39.34,39.31,39.32,19491.0,36.9575,36.9669,36.9387,36.9481,19491.0
2022-08-10 15:30:00,39.31,39.31,39.26,39.3,44330.0,36.9387,36.9387,36.8917,36.9293,44330.0
2022-08-10 15:35:00,39.29,39.34,39.29,39.32,27226.0,36.9199,36.9669,36.9199,36.9481,27226.0
2022-08-10 15:40:00,39.32,39.35,39.28,39.34,25974.0,36.9481,36.9763,36.9105,36.9669,25974.0
2022-08-10 15:45:00,39.34,39.35,39.3,39.3,44452.0,36.9669,36.9763,36.9293,36.9293,44452.0
2022-08-10 15:50:00,39.31,39.31,39.26,39.3,66744.0,36.9387,36.9387,36.8917,36.9293,66744.0
2022-08-10 15:55:00,39.29,39.32,39.24,39.27,154547.0,36.9199,36.9481,36.8729,36.9011,154547.0
2022-08-11 09:30:00,39.85,40.05,39.69,39.69,171334.0,37.4461,37.6341,37.2958,37.2958,171334.0
2022-08-11 09:35:00,39.68,39.77,39.65,39.77,36956.0,37.2864,37.371,37.2582,37.371,36956.0
2022-08-11 09:40:00,39.77,39.77,39.57,39.65,41963.0,37.371,37.371,37.183,37.2582,41963.0
2022-08-11 09:45:00,39.64,39.8,39.6,39.73,51148.0,37.2488,37.3992,37.2112,37.3334,51148.0
2022-08-11 09:50:00,39.74,39.77,39.64,39.71,34351.0,37.3428,37.371,37.2488,37.3146,34351.0
2022-08-11 09:55:00,39.7,39.74,39.68,39.72,10313.0,37.3052,37.3428,37.2864,37.324,10313.0
2022-08-11 10:00:00,39.72,39.76,39.65,39.71,43505.0,37.324,37.3616,37.2582,37.3146,43505.0
2022-08-11 10:05:00,39.72,39.79,39.69,39.73,28632.0,37.324,37.3898,37.2958,37.3334,28632.0
2022-08-11 10:10:00,39.73,39.78,39.7,39.71,16035.0,37.3334,37.3804,37.3052,37.3146,16035.0
2022-08-11 10:15:00,39.71,39.8,39.67,39.78,28731.0,37.3146,37.3992,37.277,37.3804,28731.0
2022-08-11 10:20:00,39.8,39.8,39.67,39.67,26859.0,37.3992,37.3992,37.277,37.277,26859.0
2022-08-11 10:25:00,39.66,39.74,39.66,39.71,25239.0,37.2676,37.3428,37.2676,37.3146,25239.0
2022-08-11 10:30:00,39.72,39.85,39.7,39.77,31426.0,37.324,37.4461,37.3052,37.371,31426.0
2022-08-11 10:35:00,39.77,39.82,39.67,39.67,42333.0,37.371,37.418,37.277,37.277,42333.0
2022-08-11 10:40:00,39.67,39.7,39.55,39.63,55837.0,37.277,37.3052,37.1642,37.2394,55837.0
2022-08-11 10:45:00,39.62,39.63,39.56,39.6,16958.0,37.23,37.2394,37.1736,37.2112,16958.0
2022-08-11 10:50:00,39.59,39.67,39.59,39.66,42073.0,37.2018,37.277,37.2018,37.2676,42073.0
2022-08-11 10:55:00,39.66,39.67,39.6,39.62,14387.0,37.2676,37.277,37.2112,37.23,14387.0
2022-08-11 11:00:00,39.61,39.62,39.49,39.49,29397.0,37.2206,37.23,37.1079,37.1079,29397.0
2022-08-11 11:05:00,39.47,39.49,39.36,39.38,53998.0,37.0891,37.1079,36.9857,37.0045,53998.0
2022-08-11 11:10:00,39.37,39.41,39.34,39.37,20838.0,36.9951,37.0327,36.9669,36.9951,20838.0
2022-08-11 11:15:00,39.38,39.47,39.37,39.37,49522.0,37.0045,37.0891,36.9951,36.9951,49522.0
2022-08-11 11:20:00,39.37,39.47,39.36,39.45,21290.0,36.9951,37.0891,36.9857,37.0703,21290.0
2022-08-11 11:25:00,39.46,39.49,39.44,39.48,33742.0,37.0797,37.1079,37.0609,37.0985,33742.0
2022-08-11 11:30:00,39.48,39.48,39.43,39.45,16705.0,37.0985,37.0985,37.0515,37.0703,16705.0
2022-08-11 11:35:00,39.46,39.49,39.42,39.49,15557.0,37.0797,37.1079,37.0421,37.1079,15557.0
2022-08-11 11:40:00,39.49,39.56,39.49,39.54,26090.0,37.1079,37.1736,37.1079,37.1548,26090.0
2022-08-11 11:45:00,39.54,39.54,39.49,39.5,22324.0,37.1548,37.1548,37.1079,37.1173,22324.0
2022-08-11 11:50:00,39.49,39.5,39.38,39.4,57249.0,37.1079,37.1173,37.0045,37.0233,57249.0
2022-08-11 11:55:00,39.41,39.48,39.37,39.44,40680.0,37.0327,37.0985,36.9951,37.0609,40680.0
2022-08-11 12:00:00,39.45,39.53,39.45,39.5,34477.0,37.0703,37.1454,37.0703,37.1173,34477.0
2022-08-11 12:05:00,39.5,39.51,39.43,39.43,31366.0,37.1173,37.1267,37.0515,37.0515,31366.0
2022-08-11 12:10:00,39.44,39.46,39.35,39.43,38613.0,37.0609,37.0797,36.9763,37.0515,38613.0
2022-08-11 12:15:00,39.44,39.48,39.41,39.45,25855.0,37.0609,37.0985,37.0327,37.0703,25855.0
2022-08-11 12:20:00,39.45,39.47,39.4,39.45,27358.0,37.0703,37.0891,37.0233,37.0703,27358.0
2022-08-11 12:25:00,39.46,39.5,39.45,39.49,18924.0,37.0797,37.1173,37.0703,37.1079,18924.0
2022-08-11 12:30:00,39.5,39.53,39.48,39.51,16109.0,37.1173,37.1454,37.0985,37.1267,16109.0
2022-08-11 12:35:00,39.52,39.53,39.49,39.52,18172.0,37.1361,37.1454,37.1079,37.1361,18172.0
2022-08-11 12:40:00,39.51,39.52,39.45,39.47,11037.0,37.1267,37.1361,37.0703,37.0891,11037.0
2022-08-11 12:45:00,39.46,39.48,39.43,39.47,22436.0,37.0797,37.0985,37.0515,37.0891,22436.0
2022-08-11 12:50:00,39.46,39.58,39.45,39.56,13576.0,37.0797,37.1924,37.0703,37.1736,13576.0
2022-08-11 12:55:00,39.56,39.58,39.53,39.55,10244.0,37.1736,37.1924,37.1454,37.1642,10244.0
2022-08-11 13:00:00,39.56,39.6,39.53,39.54,39559.0,37.1736,37.2112,37.1454,37.1548,39559.0
2022-08-11 13:05:00,39.55,39.6,39.52,39.58,26367.0,37.1642,37.2112,37.1361,37.1924,26367.0
2022-08-11 13:10:00,39.58,39.62,39.58,39.6,24009.0,37.1924,37.23,37.1924,37.2112,24009.0
2022-08-11 13:15:00,39.61,39.64,39.57,39.58,22161.0,37.2206,37.2488,37.183,37.1924,22161.0
2022-08-11 13:20:00,39.58,39.61,39.56,39.59,34397.0,37.1924,37.2206,37.1736,37.2018,34397.0
2022-08-11 13:25:00,39.58,39.6,39.55,39.58,49657.0,37.1924,37.2112,37.1642,37.1924,49657.0
2022-08-11 13:30:00,39.57,39.61,39.56,39.6,77905.0,37.183,37.2206,37.1736,37.2112,77905.0
2022-08-11 13:35:00,39.59,39.61,39.43,39.43,140139.0,37.2018,37.2206,37.0515,37.0515,140139.0
2022-08-11 13:40:00,39.43,39.45,39.39,39.44,46506.0,37.0515,37.0703,37.0139,37.0609,46506.0
2022-08-11 13:45:00,39.44,39.48,39.4,39.41,26246.0,37.0609,37.0985,37.0233,37.0327,26246.0
2022-08-11 13:50:00,39.42,39.42,39.36,39.39,12240.0,37.0421,37.0421,36.9857,37.0139,12240.0
2022-08-11 13:55:00,39.39,39.41,39.3,39.31,46639.0,37.0139,37.0327,36.9293,36.9387,46639.0
2022-08-11 14:00:00,39.31,39.31,39.27,39.29,35859.0,36.9387,36.9387,36.9011,36.9199,35859.0
2022-08-11 14:05:00,39.3,39.3,39.26,39.29,15531.0,36.9293,36.9293,36.8917,36.9199,15531.0
2022-08-11 14:10:00,39.29,39.34,39.28,39.33,26980.0,36.9199,36.9669,36.9105,36.9575,26980.0
2022-08-11 14:15:00,39.33,39.43,39.3,39.42,33157.0,36.9575,37.0515,36.9293,37.0421,33157.0
2022-08-11 14:20:00,39.42,39.42,39.38,39.41,16284.0,37.0421,37.0421,37.0045,37.0327,16284.0
2022-08-11 14:25:00,39.41,39.42,39.37,39.37,10132.0,37.0327,37.0421,36.9951,36.9951,10132.0
2022-08-11 14:30:00,39.38,39.38,39.28,39.3,15742.0,37.0045,37.0045,36.9105,36.9293,15742.0
2022-08-11 14:35:00,39.3,39.35,39.29,39.3,27883.0,36.9293,36.9763,36.9199,36.9293,27883.0
2022-08-11 14:40:00,39.31,39.35,39.3,39.33,21162.0,36.9387,36.9763,36.9293,36.9575,21162.0
2022-08-11 14:45:00,39.31,39.33,39.29,39.3,22122.0,36.9387,36.9575,36.9199,36.9293,22122.0
2022-08-11 14:50:00,39.29,39.29,39.19,39.2,52439.0,36.9199,36.9199,36.826,36.8354,52439.0
2022-08-11 14:55:00,39.21,39.26,39.2,39.21,32913.0,36.8448,36.8917,36.8354,36.8448,32913.0
2022-08-11 15:00:00,39.21,39.22,39.17,39.21,28919.0,36.8448,36.8541,36.8072,36.8448,28919.0
2022-08-11 15:05:00,39.2,39.22,39.14,39.18,40883.0,36.8354,36.8541,36.779,36.8166,40883.0
2022-08-11 15:10:00,39.19,39.2,39.05,39.06,67236.0,36.826,36.8354,36.6944,36.7038,67236.0
2022-08-11 15:15:00,39.07,39.12,39.04,39.08,83550.0,36.7132,36.7602,36.685,36.7226,83550.0
2022-08-11 15:20:00,39.08,39.08,39.0,39.01,44257.0,36.7226,36.7226,36.6474,36.6568,44257.0
2022-08-11 15:25:00,39.02,39.02,38.96,39.0,66420.0,36.6662,36.6662,36.6098,36.6474,66420.0
2022-08-11 15:30:00,39.01,39.09,39.0,39.05,96497.0,36.6568,36.732,36.6474,36.6944,96497.0
2022-08-11 15:35:00,39.05,39.06,38.98,39.0,103007.0,36.6944,36.7038,36.6286,36.6474,103007.0
2022-08-11 15:40:00,39.0,39.03,38.95,38.95,83488.0,36.6474,36.6756,36.6004,36.6004,83488.0
2022-08-11 15:45:00,38.96,38.96,38.87,38.91,202331.0,36.6098,36.6098,36.5253,36.5628,202331.0
2022-08-11 15:50:00,38.91,38.97,38.88,38.97,309560.0,36.5628,36.6192,36.5347,36.6192,309560.0
2022-08-11 15:55:00,38.97,39.02,38.94,38.96,362124.0,36.6192,36.6662,36.591,36.6098,362124.0
2022-08-12 09:30:00,39.5,39.5,39.31,39.32,75881.0,37.1173,37.1173,36.9387,36.9481,75881.0
2022-08-12 09:35:00,39.32,39.48,39.3,39.44,40800.0,36.9481,37.0985,36.9293,37.0609,40800.0
2022-08-12 09:40:00,39.46,39.57,39.46,39.52,23906.0,37.0797,37.183,37.0797,37.1361,23906.0
2022-08-12 09:45:00,39.5,39.53,39.39,39.39,20448.0,37.1173,37.1454,37.0139,37.0139,20448.0
2022-08-12 09:50:00,39.39,39.42,39.28,39.3,22224.0,37.0139,37.0421,36.9105,36.9293,22224.0
2022-08-12 09:55:00,39.28,39.31,39.21,39.21,14816.0,36.9105,36.9387,36.8448,36.8448,14816.0
2022-08-12 10:00:00,39.2,39.2,39.05,39.12,55081.0,36.8354,36.8354,36.6944,36.7602,55081.0
2022-08-12 10:05:00,39.13,39.18,39.05,39.09,14200.0,36.7696,36.8166,36.6944,36.732,14200.0
2022-08-12 10:10:00,39.09,39.19,39.08,39.1,15063.0,36.732,36.826,36.7226,36.7414,15063.0
2022-08-12 10:15:00,39.1,39.15,39.07,39.11,18224.0,36.7414,36.7884,36.7132,36.7508,18224.0
2022-08-12 10:20:00,39.12,39.17,39.08,39.08,16860.0,36.7602,36.8072,36.7226,36.7226,16860.0
2022-08-12 10:25:00,39.08,39.11,39.05,39.1,14474.0,36.7226,36.7508,36.6944,36.7414,14474.0
2022-08-12 10:30:00,39.09,39.17,39.07,39.08,16223.0,36.732,36.8072,36.7132,36.7226,16223.0
2022-08-12 10:35:00,39.08,39.12,38.92,38.96,35504.0,36.7226,36.7602,36.5722,36.6098,35504.0
2022-08-12 10:40:00,38.97,39.01,38.96,38.98,28087.0,36.6192,36.6568,36.6098,36.6286,28087.0
2022-08-12 10:45:00,38.98,39.02,38.97,39.02,24107.0,36.6286,36.6662,36.6192,36.6662,24107.0
2022-08-12 10:50:00,39.03,39.04,38.97,39.02,13373.0,36.6756,36.685,36.6192,36.6662,13373.0
2022-08-12 10:55:00,39.02,39.05,38.97,39.0,21266.0,36.6662,36.6944,36.6192,36.6474,21266.0
2022-08-12 11:00:00,38.99,39.12,38.98,39.08,21634.0,36.638,36.7602,36.6286,36.7226,21634.0
2022-08-12 11:05:00,39.08,39.13,39.06,39.11,28277.0,36.7226,36.7696,36.7038,36.7508,28277.0
2022-08-12 11:10:00,39.11,39.11,39.04,39.06,18258.0,36.7508,36.7508,36.685,36.7038,18258.0
2022-08-12 11:15:00,39.06,39.13,39.04,39.07,21333.0,36.7038,36.7696,36.685,36.7132,21333.0
2022-08-12 11:20:00,39.07,39.17,39.07,39.17,39074.0,36.7132,36.8072,36.7132,36.8072,39074.0
2022-08-12 11:25:00,39.16,39.22,39.13,39.2,40066.0,36.7978,36.8541,36.7696,36.8354,40066.0
2022-08-12 11:30:00,39.21,39.27,39.2,39.25,36788.0,36.8448,36.9011,36.8354,36.8823,36788.0
2022-08-12 11:35:00,39.25,39.3,39.23,39.24,24089.0,36.8823,36.9293,36.8635,36.8729,24089.0
2022-08-12 11:40:00,39.22,39.25,39.16,39.24,19053.0,36.8541,36.8823,36.7978,36.8729,19053.0
2022-08-12 11:45:00,39.25,39.35,39.24,39.34,22913.0,36.8823,36.9763,36.8729,36.9669,22913.0
2022-08-12 11:50:00,39.34,39.38,39.31,39.36,29142.0,36.9669,37.0045,36.9387,36.9857,29142.0
2022-08-12 11:55:00,39.35,39.37,39.31,39.32,27098.0,36.9763,36.9951,36.9387,36.9481,27098.0
2022-08-12 12:00:00,39.32,39.37,39.3,39.35,20661.0,36.9481,36.9951,36.9293,36.9763,20661.0
2022-08-12 12:05:00,39.34,39.35,39.3,39.34,11660.0,36.9669,36.9763,36.9293,36.9669,11660.0
2022-08-12 12:10:00,39.35,39.38,39.33,39.33,15477.0,36.9763,37.0045,36.9575,36.9575,15477.0
2022-08-12 12:15:00,39.33,39.36,39.32,39.35,10441.0,36.9575,36.9857,36.9481,36.9763,10441.0
2022-08-12 12:20:00,39.35,39.4,39.34,39.36,19114.0,36.9763,37.0233,36.9669,36.9857,19114.0
2022-08-12 12:25:00,39.37,39.38,39.31,39.32,13397.0,36.9951,37.0045,36.9387,36.9481,13397.0
2022-08-12 12:30:00,39.32,39.36,39.32,39.34,13313.0,36.9481,36.9857,36.9481,36.9669,13313.0
2022-08-12 12:35:00,39.34,39.35,39.3,39.33,44462.0,36.9669,36.9763,36.9293,36.9575,44462.0
2022-08-12 12:40:00,39.33,39.34,39.3,39.32,7004.0,36.9575,36.9669,36.9293,36.9481,7004.0
2022-08-12 12:45:00,39.32,39.35,39.32,39.33,8169.0,36.9481,36.9763,36.9481,36.9575,8169.0
2022-08-12 12:50:00,39.34,39.38,39.31,39.32,13731.0,36.9669,37.0045,36.9387,36.9481,13731.0
2022-08-12 12:55:00,39.32,39.33,39.27,39.28,12478.0,36.9481,36.9575,36.9011,36.9105,12478.0
2022-08-12 13:00:00,39.27,39.3,39.26,39.27,10173.0,36.9011,36.9293,36.8917,36.9011,10173.0
2022-08-12 13:05:00,39.27,39.32,39.25,39.32,6551.0,36.9011,36.9481,36.8823,36.9481,6551.0
2022-08-12 13:10:00,39.32,39.34,39.29,39.3,6549.0,36.9481,36.9669,36.9199,36.9293,6549.0
2022-08-12 13:15:00,39.3,39.32,39.28,39.3,50299.0,36.9293,36.9481,36.9105,36.9293,50299.0
2022-08-12 13:20:00,39.3,39.32,39.29,39.32,10179.0,36.9293,36.9481,36.9199,36.9481,10179.0
2022-08-12 13:25:00,39.32,39.33,39.28,39.29,8994.0,36.9481,36.9575,36.9105,36.9199,8994.0
2022-08-12 13:30:00,39.3,39.32,39.29,39.3,14055.0,36.9293,36.9481,36.9199,36.9293,14055.0
2022-08-12 13:35:00,39.28,39.34,39.28,39.31,14755.0,36.9105,36.9669,36.9105,36.9387,14755.0
2022-08-12 13:40:00,39.3,39.36,39.3,39.35,12945.0,36.9293,36.9857,36.9293,36.9763,12945.0
2022-08-12 13:45:00,39.34,39.39,39.34,39.39,21989.0,36.9669,37.0139,36.9669,37.0139,21989.0
2022-08-12 13:50:00,39.39,39.47,39.38,39.44,58683.0,37.0139,37.0891,37.0045,37.0609,58683.0
2022-08-12 13:55:00,39.44,39.45,39.32,39.33,18913.0,37.0609,37.0703,36.9481,36.9575,18913.0
2022-08-12 14:00:00,39.33,39.37,39.31,39.36,14909.0,36.9575,36.9951,36.9387,36.9857,14909.0
2022-08-12 14:05:00,39.37,39.37,39.32,39.36,11059.0,36.9951,36.9951,36.9481,36.9857,11059.0
2022-08-12 14:10:00,39.34,39.37,39.34,39.36,4614.0,36.9669,36.9951,36.9669,36.9857,4614.0
2022-08-12 14:15:00,39.36,39.41,39.36,39.38,20839.0,36.9857,37.0327,36.9857,37.0045,20839.0
2022-08-12 14:20:00,39.38,39.44,39.37,39.42,24259.0,37.0045,37.0609,36.9951,37.0421,24259.0
2022-08-12 14:25:00,39.41,39.42,39.34,39.34,18768.0,37.0327,37.0421,36.9669,36.9669,18768.0
2022-08-12 14:30:00,39.34,39.4,39.33,39.4,20538.0,36.9669,37.0233,36.9575,37.0233,20538.0
2022-08-12 14:35:00,39.39,39.4,39.35,39.36,18250.0,37.0139,37.0233,36.9763,36.9857,18250.0
2022-08-12 14:40:00,39.36,39.38,39.35,39.37,12069.0,36.9857,37.0045,36.9763,36.9951,12069.0
2022-08-12 14:45:00,39.37,39.39,39.33,39.36,26576.0,36.9951,37.0139,36.9575,36.9857,26576.0
2022-08-12 14:50:00,39.36,39.37,39.33,39.34,14866.0,36.9857,36.9951,36.9575,36.9669,14866.0
2022-08-12 14:55:00,39.34,39.34,39.31,39.32,12603.0,36.9669,36.9669,36.9387,36.9481,12603.0
2022-08-12 15:00:00,39.31,39.34,39.3,39.34,17244.0,36.9387,36.9669,36.9293,36.9669,17244.0
2022-08-12 15:05:00,39.33,39.34,39.28,39.28,30346.0,36.9575,36.9669,36.9105,36.9105,30346.0
2022-08-12 15:10:00,39.29,39.35,39.27,39.33,42511.0,36.9199,36.9763,36.9011,36.9575,42511.0
2022-08-12 15:15:00,39.32,39.34,39.3,39.34,14122.0,36.9481,36.9669,36.9293,36.9669,14122.0
2022-08-12 15:20:00,39.34,39.34,39.3,39.32,11059.0,36.9669,36.9669,36.9293,36.9481,11059.0
2022-08-12 15:25:00,39.32,39.33,39.29,39.31,19054.0,36.9481,36.9575,36.9199,36.9387,19054.0
2022-08-12 15:30:00,39.31,39.32,39.29,39.3,30238.0,36.9387,36.9481,36.9199,36.9293,30238.0
2022-08-12 15:35:00,39.3,39.32,39.27,39.32,24121.0,36.9293,36.9481,36.9011,36.9481,24121.0
2022-08-12 15:40:00,39.32,39.35,39.31,39.32,69871.0,36.9481,36.9763,36.9387,36.9481,69871.0
2022-08-12 15:45:00,39.32,39.33,39.29,39.33,75431.0,36.9481,36.9575,36.9199,36.9575,75431.0
2022-08-12 15:50:00,39.32,39.35,39.3,39.33,115408.0,36.9481,36.9763,36.9293,36.9575,115408.0
2022-08-12 15:55:00,39.32,39.48,39.32,39.46,360175.0,36.9481,37.0985,36.9481,37.0797,360175.0
2022-08-15 09:30:00,39.3,40.0,39.22,40.0,231740.0,36.9293,37.5871,36.8541,37.5871,231740.0
2022-08-15 09:35:00,40.0,40.03,39.82,39.93,91446.0,37.5871,37.6153,37.418,37.5213,91446.0
2022-08-15 09:40:00,39.94,39.95,39.82,39.91,53036.0,37.5307,37.5401,37.418,37.5025,53036.0
2022-08-15 09:45:00,39.92,40.06,39.87,40.02,87353.0,37.5119,37.6435,37.4649,37.6059,87353.0
2022-08-15 09:50:00,40.02,40.16,39.97,40.13,70795.0,37.6059,37.7374,37.5589,37.7093,70795.0
2022-08-15 09:55:00,40.13,40.23,40.08,40.17,49266.0,37.7093,37.8032,37.6623,37.7468,49266.0
2022-08-15 10:00:00,40.18,40.25,40.12,40.23,85416.0,37.7562,37.822,37.6999,37.8032,85416.0
2022-08-15 10:05:00,40.23,40.31,40.21,40.27,62600.0,37.8032,37.8784,37.7844,37.8408,62600.0
2022-08-15 10:10:00,40.27,40.27,40.07,40.14,72227.0,37.8408,37.8408,37.6529,37.7187,72227.0
2022-08-15 10:15:00,40.13,40.23,40.1,40.18,44321.0,37.7093,37.8032,37.6811,37.7562,44321.0
2022-08-15 10:20:00,40.17,40.17,40.05,40.06,27914.0,37.7468,37.7468,37.6341,37.6435,27914.0
2022-08-15 10:25:00,40.05,40.12,39.98,39.98,28778.0,37.6341,37.6999,37.5683,37.5683,28778.0
2022-08-15 10:30:00,39.98,40.06,39.97,40.01,37924.0,37.5683,37.6435,37.5589,37.5965,37924.0
2022-08-15 10:35:00,40.01,40.01,39.86,39.88,90435.0,37.5965,37.5965,37.4555,37.4743,90435.0
2022-08-15 10:40:00,39.87,39.88,39.75,39.77,84274.0,37.4649,37.4743,37.3522,37.371,84274.0
2022-08-15 10:45:00,39.77,39.77,39.66,39.66,47412.0,37.371,37.371,37.2676,37.2676,47412.0
2022-08-15 10:50:00,39.66,39.68,39.59,39.63,61791.0,37.2676,37.2864,37.2018,37.2394,61791.0
2022-08-15 10:55:00,39.62,39.72,39.56,39.72,77931.0,37.23,37.324,37.1736,37.324,77931.0
2022-08-15 11:00:00,39.71,39.82,39.67,39.82,15181.0,37.3146,37.418,37.277,37.418,15181.0
2022-08-15 11:05:00,39.81,39.89,39.78,39.8,76514.0,37.4086,37.4837,37.3804,37.3992,76514.0
2022-08-15 11:10:00,39.79,39.81,39.73,39.8,20552.0,37.3898,37.4086,37.3334,37.3992,20552.0
2022-08-15 11:15:00,39.81,39.85,39.79,39.84,23181.0,37.4086,37.4461,37.3898,37.4367,23181.0
2022-08-15 11:20:00,39.83,39.96,39.82,39.96,60428.0,37.4274,37.5495,37.418,37.5495,60428.0
2022-08-15 11:25:00,39.96,39.98,39.91,39.91,29971.0,37.5495,37.5683,37.5025,37.5025,29971.0
2022-08-15 11:30:00,39.91,40.0,39.91,39.98,99482.0,37.5025,37.5871,37.5025,37.5683,99482.0
2022-08-15 11:35:00,40.0,40.14,39.97,40.12,39358.0,37.5871,37.7187,37.5589,37.6999,39358.0
2022-08-15 11:40:00,40.12,40.19,40.1,40.18,22861.0,37.6999,37.7656,37.6811,37.7562,22861.0
2022-08-15 11:45:00,40.19,40.29,40.18,40.29,18337.0,37.7656,37.8596,37.7562,37.8596,18337.0
2022-08-15 11:50:00,40.3,40.38,40.3,40.37,51635.0,37.869,37.9442,37.869,37.9348,51635.0
2022-08-15 11:55:00,40.38,40.39,40.32,40.33,52992.0,37.9442,37.9536,37.8878,37.8972,52992.0
2022-08-15 12:00:00,40.32,40.33,40.24,40.26,73577.0,37.8878,37.8972,37.8126,37.8314,73577.0
2022-08-15 12:05:00,40.26,40.27,40.22,40.25,22763.0,37.8314,37.8408,37.7938,37.822,22763.0
2022-08-15 12:10:00,40.24,40.32,40.21,40.31,72401.0,37.8126,37.8878,37.7844,37.8784,72401.0
2022-08-15 12:15:00,40.31,40.31,40.22,40.24,25871.0,37.8784,37.8784,37.7938,37.8126,25871.0
2022-08-15 12:20:00,40.24,40.24,40.17,40.22,14144.0,37.8126,37.8126,37.7468,37.7938,14144.0
2022-08-15 12:25:00,40.22,40.24,40.21,40.21,9782.0,37.7938,37.8126,37.7844,37.7844,9782.0
2022-08-15 12:30:00,40.21,40.25,40.19,40.25,14992.0,37.7844,37.822,37.7656,37.822,14992.0
2022-08-15 12:35:00,40.25,40.25,40.19,40.2,10223.0,37.822,37.822,37.7656,37.775,10223.0
2022-08-15 12:40:00,40.19,40.19,40.13,40.15,26159.0,37.7656,37.7656,37.7093,37.728,26159.0
2022-08-15 12:45:00,40.15,40.18,40.12,40.12,10153.0,37.728,37.7562,37.6999,37.6999,10153.0
2022-08-15 12:50:00,40.12,40.18,40.11,40.16,9953.0,37.6999,37.7562,37.6905,37.7374,9953.0
2022-08-15 12:55:00,40.17,40.19,40.14,40.14,13380.0,37.7468,37.7656,37.7187,37.7187,13380.0
2022-08-15 13:00:00,40.13,40.14,40.06,40.1,12718.0,37.7093,37.7187,37.6435,37.6811,12718.0
2022-08-15 13:05:00,40.09,40.12,40.03,40.03,34993.0,37.6717,37.6999,37.6153,37.6153,34993.0
2022-08-15 13:10:00,40.02,40.09,40.02,40.03,10122.0,37.6059,37.6717,37.6059,37.6153,10122.0
2022-08-15 13:15:00,40.02,40.05,39.98,40.0,27192.0,37.6059,37.6341,37.5683,37.5871,27192.0
2022-08-15 13:20:00,40.01,40.04,39.96,40.03,9555.0,37.5965,37.6247,37.5495,37.6153,9555.0
2022-08-15 13:25:00,40.04,40.05,39.99,40.0,14399.0,37.6247,37.6341,37.5777,37.5871,14399.0
2022-08-15 13:30:00,40.0,40.06,39.98,40.0,22044.0,37.5871,37.6435,37.5683,37.5871,22044.0
2022-08-15 13:35:00,40.01,40.04,39.98,39.99,25672.0,37.5965,37.6247,37.5683,37.5777,25672.0
2022-08-15 13:40:00,40.0,40.0,39.96,39.98,14834.0,37.5871,37.5871,37.5495,37.5683,14834.0
2022-08-15 13:45:00,39.98,40.0,39.97,39.98,11117.0,37.5683,37.5871,37.5589,37.5683,11117.0
2022-08-15 13:50:00,39.98,40.0,39.97,40.0,12312.0,37.5683,37.5871,37.5589,37.5871,12312.0
2022-08-15 13:55:00,40.0,40.03,39.99,40.01,10960.0,37.5871,37.6153,37.5777,37.5965,10960.0
2022-08-15 14:00:00,40.01,40.03,39.98,40.02,15905.0,37.5965,37.6153,37.5683,37.6059,15905.0
2022-08-15 14:05:00,40.02,40.04,39.96,39.96,18319.0,37.6059,37.6247,37.5495,37.5495,18319.0
2022-08-15 14:10:00,39.97,39.98,39.9,39.92,15645.0,37.5589,37.5683,37.4931,37.5119,15645.0
2022-08-15 14:15:00,39.92,39.95,39.91,39.94,11171.0,37.5119,37.5401,37.5025,37.5307,11171.0
2022-08-15 14:20:00,39.94,39.94,39.91,39.93,11287.0,37.5307,37.5307,37.5025,37.5213,11287.0
2022-08-15 14:25:00,39.93,39.96,39.9,39.94,13593.0,37.5213,37.5495,37.4931,37.5307,13593.0
2022-08-15 14:30:00,39.94,39.94,39.89,39.91,14970.0,37.5307,37.5307,37.4837,37.5025,14970.0
2022-08-15 14:35:00,39.91,39.95,39.91,39.91,10634.0,37.5025,37.5401,37.5025,37.5025,10634.0
2022-08-15 14:40:00,39.92,39.92,39.88,39.88,16327.0,37.5119,37.5119,37.4743,37.4743,16327.0
2022-08-15 14:45:00,39.88,39.9,39.85,39.87,19532.0,37.4743,37.4931,37.4461,37.4649,19532.0
2022-08-15 14:50:00,39.87,39.87,39.81,39.84,14472.0,37.4649,37.4649,37.4086,37.4367,14472.0
2022-08-15 14:55:00,39.84,39.84,39.78,39.78,18068.0,37.4367,37.4367,37.3804,37.3804,18068.0
2022-08-15 15:00:00,39.79,39.8,39.74,39.74,21150.0,37.3898,37.3992,37.3428,37.3428,21150.0
2022-08-15 15:05:00,39.75,39.77,39.7,39.71,42739.0,37.3522,37.371,37.3052,37.3146,42739.0
2022-08-15 15:10:00,39.72,39.81,39.7,39.79,52922.0,37.324,37.4086,37.3052,37.3898,52922.0
2022-08-15 15:15:00,39.79,39.9,39.78,39.9,40673.0,37.3898,37.4931,37.3804,37.4931,40673.0
2022-08-15 15:20:00,39.9,39.92,39.85,39.86,36886.0,37.4931,37.5119,37.4461,37.4555,36886.0
2022-08-15 15:25:00,39.85,39.88,39.83,39.86,43610.0,37.4461,37.4743,37.4274,37.4555,43610.0
2022-08-15 15:30:00,39.84,39.89,39.83,39.87,32280.0,37.4367,37.4837,37.4274,37.4649,32280.0
2022-08-15 15:35:00,39.87,39.87,39.8,39.81,52920.0,37.4649,37.4649,37.3992,37.4086,52920.0
2022-08-15 15:40:00,39.81,39.82,39.75,39.75,93539.0,37.4086,37.418,37.3522,37.3522,93539.0
2022-08-15 15:45:00,39.74,39.79,39.72,39.75,110169.0,37.3428,37.3898,37.324,37.3522,110169.0
2022-08-15 15:50:00,39.75,39.77,39.64,39.64,164978.0,37.3522,37.371,37.2488,37.2488,164978.0
2022-08-15 15:55:00,39.65,39.67,39.6,39.65,394337.0,37.2582,37.277,37.2112,37.2582,394337.0
2022-08-16 09:30:00,39.6,39.68,39.52,39.54,75846.0,37.2112,37.2864,37.1361,37.1548,75846.0
2022-08-16 09:35:00,39.55,39.64,39.44,39.54,30714.0,37.1642,37.2488,37.0609,37.1548,30714.0
2022-08-16 09:40:00,39.54,39.54,39.37,39.37,20426.0,37.1548,37.1548,36.9951,36.9951,20426.0
2022-08-16 09:45:00,39.37,39.46,39.34,39.38,24843.0,36.9951,37.0797,36.9669,37.0045,24843.0
2022-08-16 09:50:00,39.36,39.58,39.35,39.51,31415.0,36.9857,37.1924,36.9763,37.1267,31415.0
2022-08-16 09:55:00,39.5,39.56,39.44,39.53,39474.0,37.1173,37.1736,37.0609,37.1454,39474.0
2022-08-16 10:00:00,39.52,39.56,39.42,39.5,69724.0,37.1361,37.1736,37.0421,37.1173,69724.0
2022-08-16 10:05:00,39.49,39.57,39.46,39.53,24666.0,37.1079,37.183,37.0797,37.1454,24666.0
2022-08-16 10:10:00,39.52,39.63,39.51,39.56,96756.0,37.1361,37.2394,37.1267,37.1736,96756.0
2022-08-16 10:15:00,39.55,39.63,39.53,39.57,38421.0,37.1642,37.2394,37.1454,37.183,38421.0
2022-08-16 10:20:00,39.55,39.57,39.49,39.54,22257.0,37.1642,37.183,37.1079,37.1548,22257.0
2022-08-16 10:25:00,39.53,39.54,39.42,39.43,38972.0,37.1454,37.1548,37.0421,37.0515,38972.0
2022-08-16 10:30:00,39.43,39.47,39.4,39.42,20350.0,37.0515,37.0891,37.0233,37.0421,20350.0
2022-08-16 10:35:00,39.42,39.46,39.4,39.41,15106.0,37.0421,37.0797,37.0233,37.0327,15106.0
2022-08-16 10:40:00,39.44,39.51,39.43,39.49,12583.0,37.0609,37.1267,37.0515,37.1079,12583.0
2022-08-16 10:45:00,39.48,39.59,39.47,39.57,26773.0,37.0985,37.2018,37.0891,37.183,26773.0
2022-08-16 10:50:00,39.57,39.58,39.51,39.53,24639.0,37.183,37.1924,37.1267,37.1454,24639.0
2022-08-16 10:55:00,39.52,39.57,39.47,39.48,19097.0,37.1361,37.183,37.0891,37.0985,19097.0
2022-08-16 11:00:00,39.47,39.53,39.46,39.47,24247.0,37.0891,37.1454,37.0797,37.0891,24247.0
2022-08-16 11:05:00,39.46,39.57,39.45,39.55,13090.0,37.0797,37.183,37.0703,37.1642,13090.0
2022-08-16 11:10:00,39.55,39.63,39.54,39.63,35112.0,37.1642,37.2394,37.1548,37.2394,35112.0
2022-08-16 11:15:00,39.63,39.7,39.6,39.69,73637.0,37.2394,37.3052,37.2112,37.2958,73637.0
2022-08-16 11:20:00,39.69,39.7,39.64,39.64,71890.0,37.2958,37.3052,37.2488,37.2488,71890.0
2022-08-16 11:25:00,39.65,39.69,39.6,39.68,50583.0,37.2582,37.2958,37.2112,37.2864,50583.0
2022-08-16 11:30:00,39.68,39.69,39.65,39.66,70843.0,37.2864,37.2958,37.2582,37.2676,70843.0
2022-08-16 11:35:00,39.66,39.69,39.64,39.69,28127.0,37.2676,37.2958,37.2488,37.2958,28127.0
2022-08-16 11:40:00,39.69,39.79,39.66,39.79,353483.0,37.2958,37.3898,37.2676,37.3898,353483.0
2022-08-16 11:45:00,39.79,39.84,39.74,39.76,269204.0,37.3898,37.4367,37.3428,37.3616,269204.0
2022-08-16 11:50:00,39.76,39.84,39.76,39.79,50290.0,37.3616,37.4367,37.3616,37.3898,50290.0
2022-08-16 11:55:00,39.79,39.92,39.76,39.91,37620.0,37.3898,37.5119,37.3616,37.5025,37620.0
2022-08-16 12:00:00,39.91,39.95,39.9,39.94,19913.0,37.5025,37.5401,37.4931,37.5307,19913.0
2022-08-16 12:05:00,39.94,40.0,39.87,39.88,31056.0,37.5307,37.5871,37.4649,37.4743,31056.0
2022-08-16 12:10:00,39.9,39.91,39.83,39.84,21063.0,37.4931,37.5025,37.4274,37.4367,21063.0
2022-08-16 12:15:00,39.84,39.96,39.83,39.96,18019.0,37.4367,37.5495,37.4274,37.5495,18019.0
2022-08-16 12:20:00,39.96,39.96,39.9,39.94,17938.0,37.5495,37.5495,37.4931,37.5307,17938.0
2022-08-16 12:25:00,39.93,39.97,39.9,39.93,17109.0,37.5213,37.5589,37.4931,37.5213,17109.0
2022-08-16 12:30:00,39.93,39.95,39.88,39.89,25324.0,37.5213,37.5401,37.4743,37.4837,25324.0
2022-08-16 12:35:00,39.87,39.9,39.86,39.87,23048.0,37.4649,37.4931,37.4555,37.4649,23048.0
2022-08-16 12:40:00,39.88,39.9,39.84,39.87,20954.0,37.4743,37.4931,37.4367,37.4649,20954.0
2022-08-16 12:45:00,39.88,39.95,39.87,39.95,60769.0,37.4743,37.5401,37.4649,37.5401,60769.0
2022-08-16 12:50:00,39.94,39.98,39.93,39.98,16689.0,37.5307,37.5683,37.5213,37.5683,16689.0
2022-08-16 12:55:00,39.98,40.02,39.95,39.97,58222.0,37.5683,37.6059,37.5401,37.5589,58222.0
2022-08-16 13:00:00,39.97,40.0,39.94,39.98,17093.0,37.5589,37.5871,37.5307,37.5683,17093.0
2022-08-16 13:05:00,39.98,40.02,39.97,40.0,22338.0,37.5683,37.6059,37.5589,37.5871,22338.0
2022-08-16 13:10:00,40.0,40.03,39.96,39.97,19734.0,37.5871,37.6153,37.5495,37.5589,19734.0
2022-08-16 13:15:00,39.97,40.0,39.96,39.98,19865.0,37.5589,37.5871,37.5495,37.5683,19865.0
2022-08-16 13:20:00,39.98,40.03,39.97,40.02,22191.0,37.5683,37.6153,37.5589,37.6059,22191.0
2022-08-16 13:25:00,40.04,40.04,39.98,39.98,24219.0,37.6247,37.6247,37.5683,37.5683,24219.0
2022-08-16 13:30:00,39.98,40.05,39.97,40.05,27023.0,37.5683,37.6341,37.5589,37.6341,27023.0
2022-08-16 13:35:00,40.05,40.08,40.03,40.08,26860.0,37.6341,37.6623,37.6153,37.6623,26860.0
2022-08-16 13:40:00,40.08,40.1,40.06,40.08,19351.0,37.6623,37.6811,37.6435,37.6623,19351.0
2022-08-16 13:45:00,40.08,40.12,40.07,40.12,21745.0,37.6623,37.6999,37.6529,37.6999,21745.0
2022-08-16 13:50:00,40.12,40.16,40.11,40.14,12748.0,37.6999,37.7374,37.6905,37.7187,12748.0
2022-08-16 13:55:00,40.13,40.17,40.13,40.16,12343.0,37.7093,37.7468,37.7093,37.7374,12343.0
2022-08-16 14:00:00,40.16,40.2,40.13,40.15,30566.0,37.7374,37.775,37.7093,37.728,30566.0
2022-08-16 14:05:00,40.13,40.13,40.08,40.09,77729.0,37.7093,37.7093,37.6623,37.6717,77729.0
2022-08-16 14:10:00,40.07,40.15,40.07,40.15,46455.0,37.6529,37.728,37.6529,37.728,46455.0
2022-08-16 14:15:00,40.14,40.16,40.1,40.12,50242.0,37.7187,37.7374,37.6811,37.6999,50242.0
2022-08-16 14:20:00,40.12,40.18,40.1,40.14,23306.0,37.6999,37.7562,37.6811,37.7187,23306.0
2022-08-16 14:25:00,40.13,40.15,40.05,40.08,22431.0,37.7093,37.728,37.6341,37.6623,22431.0
2022-08-16 14:30:00,40.09,40.11,40.02,40.04,41156.0,37.6717,37.6905,37.6059,37.6247,41156.0
2022-08-16 14:35:00,40.04,40.05,39.96,39.98,46205.0,37.6247,37.6341,37.5495,37.5683,46205.0
2022-08-16 14:40:00,39.98,40.01,39.94,39.94,64961.0,37.5683,37.5965,37.5307,37.5307,64961.0
2022-08-16 14:45:00,39.93,39.93,39.79,39.83,44239.0,37.5213,37.5213,37.3898,37.4274,44239.0
2022-08-16 14:50:00,39.84,39.84,39.8,39.82,18300.0,37.4367,37.4367,37.3992,37.418,18300.0
2022-08-16 14:55:00,39.82,39.91,39.81,39.89,41369.0,37.418,37.5025,37.4086,37.4837,41369.0
2022-08-16 15:00:00,39.89,39.89,39.81,39.87,18280.0,37.4837,37.4837,37.4086,37.4649,18280.0
2022-08-16 15:05:00,39.86,39.92,39.85,39.88,14596.0,37.4555,37.5119,37.4461,37.4743,14596.0
2022-08-16 15:10:00,39.87,39.87,39.83,39.84,18190.0,37.4649,37.4649,37.4274,37.4367,18190.0
2022-08-16 15:15:00,39.84,39.86,39.81,39.84,21436.0,37.4367,37.4555,37.4086,37.4367,21436.0
2022-08-16 15:20:00,39.84,39.9,39.81,39.9,23759.0,37.4367,37.4931,37.4086,37.4931,23759.0
2022-08-16 15:25:00,39.9,39.96,39.89,39.93,21147.0,37.4931,37.5495,37.4837,37.5213,21147.0
2022-08-16 15:30:00,39.93,39.98,39.9,39.91,20679.0,37.5213,37.5683,37.4931,37.5025,20679.0
2022-08-16 15:35:00,39.92,39.96,39.91,39.93,36976.0,37.5119,37.5495,37.5025,37.5213,36976.0
2022-08-16 15:40:00,39.94,39.94,39.89,39.91,40421.0,37.5307,37.5307,37.4837,37.5025,40421.0
2022-08-16 15:45:00,39.91,39.99,39.91,39.95,52322.0,37.5025,37.5777,37.5025,37.5401,52322.0
2022-08-16 15:50:00,39.94,39.96,39.89,39.9,93009.0,37.5307,37.5495,37.4837,37.4931,93009.0
2022-08-16 15:55:00,39.89,39.91,39.84,39.87,208101.0,37.4837,37.5025,37.4367,37.4649,208101.0
2022-08-17 09:30:00,39.27,39.41,39.2,39.31,102956.0,36.9011,37.0327,36.8354,36.9387,102956.0
2022-08-17 09:35:00,39.35,39.45,39.31,39.31,50889.0,36.9763,37.0703,36.9387,36.9387,50889.0
2022-08-17 09:40:00,39.32,39.35,39.26,39.31,43808.0,36.9481,36.9763,36.8917,36.9387,43808.0
2022-08-17 09:45:00,39.3,39.42,39.27,39.39,29826.0,36.9293,37.0421,36.9011,37.0139,29826.0
2022-08-17 09:50:00,39.39,39.48,39.31,39.38,70591.0,37.0139,37.0985,36.9387,37.0045,70591.0
2022-08-17 09:55:00,39.38,39.47,39.38,39.44,81510.0,37.0045,37.0891,37.0045,37.0609,81510.0
2022-08-17 10:00:00,39.44,39.5,39.39,39.46,310099.0,37.0609,37.1173,37.0139,37.0797,310099.0
2022-08-17 10:05:00,39.48,39.61,39.45,39.52,100435.0,37.0985,37.2206,37.0703,37.1361,100435.0
2022-08-17 10:10:00,39.53,39.66,39.53,39.64,22568.0,37.1454,37.2676,37.1454,37.2488,22568.0
2022-08-17 10:15:00,39.64,39.64,39.48,39.48,41379.0,37.2488,37.2488,37.0985,37.0985,41379.0
2022-08-17 10:20:00,39.48,39.51,39.45,39.5,30038.0,37.0985,37.1267,37.0703,37.1173,30038.0
2022-08-17 10:25:00,39.5,39.53,39.46,39.47,17688.0,37.1173,37.1454,37.0797,37.0891,17688.0
2022-08-17 10:30:00,39.47,39.5,39.35,39.38,47448.0,37.0891,37.1173,36.9763,37.0045,47448.0
2022-08-17 10:35:00,39.38,39.38,39.19,39.24,84022.0,37.0045,37.0045,36.826,36.8729,84022.0
2022-08-17 10:40:00,39.24,39.28,39.22,39.26,26259.0,36.8729,36.9105,36.8541,36.8917,26259.0
2022-08-17 10:45:00,39.27,39.3,39.22,39.22,56450.0,36.9011,36.9293,36.8541,36.8541,56450.0
2022-08-17 10:50:00,39.22,39.23,39.08,39.09,87214.0,36.8541,36.8635,36.7226,36.732,87214.0
2022-08-17 10:55:00,39.08,39.1,39.03,39.05,35736.0,36.7226,36.7414,36.6756,36.6944,35736.0
2022-08-17 11:00:00,39.05,39.13,39.05,39.09,21503.0,36.6944,36.7696,36.6944,36.732,21503.0
2022-08-17 11:05:00,39.09,39.17,39.05,39.16,24228.0,36.732,36.8072,36.6944,36.7978,24228.0
2022-08-17 11:10:00,39.16,39.18,39.08,39.1,33131.0,36.7978,36.8166,36.7226,36.7414,33131.0
2022-08-17 11:15:00,39.11,39.11,39.06,39.1,14003.0,36.7508,36.7508,36.7038,36.7414,14003.0
2022-08-17 11:20:00,39.1,39.11,39.05,39.05,14948.0,36.7414,36.7508,36.6944,36.6944,14948.0
2022-08-17 11:25:00,39.05,39.07,38.93,38.97,77172.0,36.6944,36.7132,36.5816,36.6192,77172.0
2022-08-17 11:30:00,38.98,39.01,38.89,38.9,19755.0,36.6286,36.6568,36.5441,36.5535,19755.0
2022-08-17 11:35:00,38.89,38.91,38.85,38.89,39258.0,36.5441,36.5628,36.5065,36.5441,39258.0
2022-08-17 11:40:00,38.89,38.89,38.74,38.75,30394.0,36.5441,36.5441,36.4031,36.4125,30394.0
2022-08-17 11:45:00,38.76,38.78,38.6,38.62,100289.0,36.4219,36.4407,36.2715,36.2903,100289.0
2022-08-17 11:50:00,38.61,38.63,38.51,38.51,78882.0,36.2809,36.2997,36.187,36.187,78882.0
2022-08-17 11:55:00,38.51,38.57,38.47,38.48,81787.0,36.187,36.2434,36.1494,36.1588,81787.0
2022-08-17 12:00:00,38.47,38.57,38.46,38.56,82788.0,36.1494,36.2434,36.14,36.234,82788.0
2022-08-17 12:05:00,38.57,38.58,38.42,38.43,71752.0,36.2434,36.2528,36.1024,36.1118,71752.0
2022-08-17 12:10:00,38.43,38.47,38.4,38.43,71728.0,36.1118,36.1494,36.0836,36.1118,71728.0
2022-08-17 12:15:00,38.43,38.46,38.36,38.38,83352.0,36.1118,36.14,36.046,36.0648,83352.0
2022-08-17 12:20:00,38.38,38.51,38.38,38.5,56526.0,36.0648,36.187,36.0648,36.1776,56526.0
2022-08-17 12:25:00,38.49,38.5,38.42,38.45,52677.0,36.1682,36.1776,36.1024,36.1306,52677.0
2022-08-17 12:30:00,38.45,38.5,38.44,38.49,36587.0,36.1306,36.1776,36.1212,36.1682,36587.0
2022-08-17 12:35:00,38.48,38.53,38.46,38.49,52297.0,36.1588,36.2058,36.14,36.1682,52297.0
2022-08-17 12:40:00,38.48,38.48,38.41,38.42,54966.0,36.1588,36.1588,36.093,36.1024,54966.0
2022-08-17 12:45:00,38.41,38.47,38.39,38.42,44949.0,36.093,36.1494,36.0742,36.1024,44949.0
2022-08-17 12:50:00,38.42,38.56,38.41,38.56,37314.0,36.1024,36.234,36.093,36.234,37314.0
2022-08-17 12:55:00,38.56,38.57,38.52,38.55,24817.0,36.234,36.2434,36.1964,36.2246,24817.0
2022-08-17 13:00:00,38.55,38.64,38.53,38.63,49440.0,36.2246,36.3091,36.2058,36.2997,49440.0
2022-08-17 13:05:00,38.64,38.68,38.61,38.65,32171.0,36.3091,36.3467,36.2809,36.3185,32171.0
2022-08-17 13:10:00,38.66,38.76,38.65,38.75,35484.0,36.3279,36.4219,36.3185,36.4125,35484.0
2022-08-17 13:15:00,38.74,38.78,38.69,38.7,47140.0,36.4031,36.4407,36.3561,36.3655,47140.0
2022-08-17 13:20:00,38.71,38.82,38.71,38.8,29603.0,36.3749,36.4783,36.3749,36.4595,29603.0
2022-08-17 13:25:00,38.8,38.85,38.8,38.84,21395.0,36.4595,36.5065,36.4595,36.4971,21395.0
2022-08-17 13:30:00,38.84,38.84,38.75,38.76,17801.0,36.4971,36.4971,36.4125,36.4219,17801.0
2022-08-17 13:35:00,38.77,38.78,38.72,38.76,11537.0,36.4313,36.4407,36.3843,36.4219,11537.0
2022-08-17 13:40:00,38.76,38.8,38.73,38.73,14701.0,36.4219,36.4595,36.3937,36.3937,14701.0
2022-08-17 13:45:00,38.74,38.86,38.73,38.85,25442.0,36.4031,36.5159,36.3937,36.5065,25442.0
2022-08-17 13:50:00,38.85,38.87,38.8,38.8,20443.0,36.5065,36.5253,36.4595,36.4595,20443.0
2022-08-17 13:55:00,38.8,38.83,38.78,38.83,17425.0,36.4595,36.4877,36.4407,36.4877,17425.0
2022-08-17 14:00:00,38.83,39.0,38.8,38.89,46331.0,36.4877,36.6474,36.4595,36.5441,46331.0
2022-08-17 14:05:00,38.9,38.97,38.82,38.91,23430.0,36.5535,36.6192,36.4783,36.5628,23430.0
2022-08-17 14:10:00,38.91,39.02,38.89,39.02,20911.0,36.5628,36.6662,36.5441,36.6662,20911.0
2022-08-17 14:15:00,39.04,39.05,38.94,39.01,26623.0,36.685,36.6944,36.591,36.6568,26623.0
2022-08-17 14:20:00,39.02,39.02,38.91,38.95,12943.0,36.6662,36.6662,36.5628,36.6004,12943.0
2022-08-17 14:25:00,38.97,39.06,38.94,39.03,52802.0,36.6192,36.7038,36.591,36.6756,52802.0
2022-08-17 14:30:00,39.02,39.07,39.01,39.03,21374.0,36.6662,36.7132,36.6568,36.6756,21374.0
2022-08-17 14:35:00,39.04,39.08,39.02,39.07,22502.0,36.685,36.7226,36.6662,36.7132,22502.0
2022-08-17 14:40:00,39.07,39.07,38.96,38.96,23694.0,36.7132,36.7132,36.6098,36.6098,23694.0
2022-08-17 14:45:00,38.95,38.97,38.9,38.92,36216.0,36.6004,36.6192,36.5535,36.5722,36216.0
2022-08-17 14:50:00,38.93,38.94,38.86,38.86,21616.0,36.5816,36.591,36.5159,36.5159,21616.0
2022-08-17 14:55:00,38.86,38.92,38.84,38.87,29455.0,36.5159,36.5722,36.4971,36.5253,29455.0
2022-08-17 15:00:00,38.87,38.94,38.86,38.93,21195.0,36.5253,36.591,36.5159,36.5816,21195.0
2022-08-17 15:05:00,38.94,38.96,38.9,38.94,49380.0,36.591,36.6098,36.5535,36.591,49380.0
2022-08-17 15:10:00,38.94,38.94,38.8,38.89,273124.0,36.591,36.591,36.4595,36.5441,273124.0
2022-08-17 15:15:00,38.89,38.93,38.85,38.89,36271.0,36.5441,36.5816,36.5065,36.5441,36271.0
2022-08-17 15:20:00,38.89,38.92,38.85,38.92,31790.0,36.5441,36.5722,36.5065,36.5722,31790.0
2022-08-17 15:25:00,38.91,38.94,38.83,38.88,54597.0,36.5628,36.591,36.4877,36.5347,54597.0
2022-08-17 15:30:00,38.88,38.9,38.81,38.87,36458.0,36.5347,36.5535,36.4689,36.5253,36458.0
2022-08-17 15:35:00,38.86,38.88,38.84,38.88,45511.0,36.5159,36.5347,36.4971,36.5347,45511.0
2022-08-17 15:40:00,38.88,38.88,38.8,38.83,101734.0,36.5347,36.5347,36.4595,36.4877,101734.0
2022-08-17 15:45:00,38.83,38.84,38.76,38.83,135334.0,36.4877,36.4971,36.4219,36.4877,135334.0
2022-08-17 15:50:00,38.84,38.97,38.83,38.94,153365.0,36.4971,36.6192,36.4877,36.591,153365.0
2022-08-17 15:55:00,38.94,38.96,38.87,38.93,257503.0,36.591,36.6098,36.5253,36.5816,257503.0
2022-08-18 09:30:00,38.97,38.97,38.59,38.62,97344.0,36.6192,36.6192,36.2622,36.2903,97344.0
2022-08-18 09:35:00,38.62,38.69,38.53,38.65,29897.0,36.2903,36.3561,36.2058,36.3185,29897.0
2022-08-18 09:40:00,38.64,38.73,38.61,38.69,11625.0,36.3091,36.3937,36.2809,36.3561,11625.0
2022-08-18 09:45:00,38.69,38.73,38.46,38.51,63923.0,36.3561,36.3937,36.14,36.187,63923.0
2022-08-18 09:50:00,38.5,38.64,38.48,38.53,71422.0,36.1776,36.3091,36.1588,36.2058,71422.0
2022-08-18 09:55:00,38.53,38.61,38.51,38.55,15155.0,36.2058,36.2809,36.187,36.2246,15155.0
2022-08-18 10:00:00,38.55,38.55,38.43,38.44,46781.0,36.2246,36.2246,36.1118,36.1212,46781.0
2022-08-18 10:05:00,38.43,38.56,38.42,38.49,22253.0,36.1118,36.234,36.1024,36.1682,22253.0
2022-08-18 10:10:00,38.5,38.61,38.49,38.61,25556.0,36.1776,36.2809,36.1682,36.2809,25556.0
2022-08-18 10:15:00,38.61,38.69,38.59,38.67,30070.0,36.2809,36.3561,36.2622,36.3373,30070.0
2022-08-18 10:20:00,38.67,38.74,38.67,38.74,18865.0,36.3373,36.4031,36.3373,36.4031,18865.0
2022-08-18 10:25:00,38.74,38.74,38.69,38.72,21841.0,36.4031,36.4031,36.3561,36.3843,21841.0
2022-08-18 10:30:00,38.73,38.81,38.69,38.79,37317.0,36.3937,36.4689,36.3561,36.4501,37317.0
2022-08-18 10:35:00,38.8,38.8,38.74,38.78,18123.0,36.4595,36.4595,36.4031,36.4407,18123.0
2022-08-18 10:40:00,38.78,38.96,38.77,38.93,60540.0,36.4407,36.6098,36.4313,36.5816,60540.0
2022-08-18 10:45:00,38.93,38.98,38.87,38.98,21966.0,36.5816,36.6286,36.5253,36.6286,21966.0
2022-08-18 10:50:00,38.98,38.99,38.92,38.94,57811.0,36.6286,36.638,36.5722,36.591,57811.0
2022-08-18 10:55:00,38.93,38.96,38.88,38.92,24791.0,36.5816,36.6098,36.5347,36.5722,24791.0
2022-08-18 11:00:00,38.92,39.0,38.92,39.0,31339.0,36.5722,36.6474,36.5722,36.6474,31339.0
2022-08-18 11:05:00,38.99,39.01,38.9,38.91,51662.0,36.638,36.6568,36.5535,36.5628,51662.0
2022-08-18 11:10:00,38.91,38.93,38.87,38.93,19273.0,36.5628,36.5816,36.5253,36.5816,19273.0
2022-08-18 11:15:00,38.94,38.97,38.92,38.94,19023.0,36.591,36.6192,36.5722,36.591,19023.0
2022-08-18 11:20:00,38.94,38.94,38.86,38.94,35172.0,36.591,36.591,36.5159,36.591,35172.0
2022-08-18 11:25:00,38.94,39.0,38.94,38.99,19431.0,36.591,36.6474,36.591,36.638,19431.0
2022-08-18 11:30:00,39.0,39.05,38.98,39.04,32487.0,36.6474,36.6944,36.6286,36.685,32487.0
2022-08-18 11:35:00,39.04,39.05,39.01,39.03,19293.0,36.685,36.6944,36.6568,36.6756,19293.0
2022-08-18 11:40:00,39.04,39.05,38.99,39.03,15137.0,36.685,36.6944,36.638,36.6756,15137.0
2022-08-18 11:45:00,39.03,39.03,38.95,38.97,9606.0,36.6756,36.6756,36.6004,36.6192,9606.0
2022-08-18 11:50:00,38.97,38.99,38.93,38.95,10059.0,36.6192,36.638,36.5816,36.6004,10059.0
2022-08-18 11:55:00,38.96,38.98,38.92,38.96,10112.0,36.6098,36.6286,36.5722,36.6098,10112.0
2022-08-18 12:00:00,38.97,39.01,38.96,38.98,8505.0,36.6192,36.6568,36.6098,36.6286,8505.0
2022-08-18 12:05:00,38.98,39.02,38.96,38.98,11858.0,36.6286,36.6662,36.6098,36.6286,11858.0
2022-08-18 12:10:00,38.97,39.01,38.94,38.97,23933.0,36.6192,36.6568,36.591,36.6192,23933.0
2022-08-18 12:15:00,38.97,38.99,38.94,38.98,12782.0,36.6192,36.638,36.591,36.6286,12782.0
2022-08-18 12:20:00,38.97,38.97,38.88,38.93,33274.0,36.6192,36.6192,36.5347,36.5816,33274.0
2022-08-18 12:25:00,38.93,38.93,38.86,38.89,7389.0,36.5816,36.5816,36.5159,36.5441,7389.0
2022-08-18 12:30:00,38.88,38.9,38.83,38.88,8473.0,36.5347,36.5535,36.4877,36.5347,8473.0
2022-08-18 12:35:00,38.88,38.89,38.82,38.83,10626.0,36.5347,36.5441,36.4783,36.4877,10626.0
2022-08-18 12:40:00,38.83,38.83,38.71,38.72,54089.0,36.4877,36.4877,36.3749,36.3843,54089.0
2022-08-18 12:45:00,38.7,38.78,38.7,38.78,23465.0,36.3655,36.4407,36.3655,36.4407,23465.0
2022-08-18 12:50:00,38.77,38.8,38.75,38.79,13612.0,36.4313,36.4595,36.4125,36.4501,13612.0
2022-08-18 12:55:00,38.8,38.81,38.72,38.77,38831.0,36.4595,36.4689,36.3843,36.4313,38831.0
2022-08-18 13:00:00,38.77,38.79,38.71,38.72,14813.0,36.4313,36.4501,36.3749,36.3843,14813.0
2022-08-18 13:05:00,38.72,38.8,38.72,38.8,11559.0,36.3843,36.4595,36.3843,36.4595,11559.0
2022-08-18 13:10:00,38.8,38.8,38.71,38.71,18853.0,36.4595,36.4595,36.3749,36.3749,18853.0
2022-08-18 13:15:00,38.71,38.77,38.68,38.77,29692.0,36.3749,36.4313,36.3467,36.4313,29692.0
2022-08-18 13:20:00,38.77,38.83,38.76,38.78,31299.0,36.4313,36.4877,36.4219,36.4407,31299.0
2022-08-18 13:25:00,38.79,38.81,38.75,38.81,8550.0,36.4501,36.4689,36.4125,36.4689,8550.0
2022-08-18 13:30:00,38.81,38.82,38.76,38.8,17872.0,36.4689,36.4783,36.4219,36.4595,17872.0
2022-08-18 13:35:00,38.81,38.84,38.8,38.82,13882.0,36.4689,36.4971,36.4595,36.4783,13882.0
2022-08-18 13:40:00,38.83,38.87,38.81,38.86,8378.0,36.4877,36.5253,36.4689,36.5159,8378.0
2022-08-18 13:45:00,38.87,38.88,38.84,38.88,10926.0,36.5253,36.5347,36.4971,36.5347,10926.0
2022-08-18 13:50:00,38.88,38.9,38.88,38.89,11871.0,36.5347,36.5535,36.5347,36.5441,11871.0
2022-08-18 13:55:00,38.89,38.89,38.84,38.87,16337.0,36.5441,36.5441,36.4971,36.5253,16337.0
2022-08-18 14:00:00,38.88,38.89,38.83,38.87,14032.0,36.5347,36.5441,36.4877,36.5253,14032.0
2022-08-18 14:05:00,38.86,38.96,38.86,38.96,22532.0,36.5159,36.6098,36.5159,36.6098,22532.0
2022-08-18 14:10:00,38.95,38.96,38.91,38.92,9022.0,36.6004,36.6098,36.5628,36.5722,9022.0
2022-08-18 14:15:00,38.93,38.94,38.92,38.94,7316.0,36.5816,36.591,36.5722,36.591,7316.0
2022-08-18 14:20:00,38.95,38.95,38.91,38.93,11169.0,36.6004,36.6004,36.5628,36.5816,11169.0
2022-08-18 14:25:00,38.93,38.95,38.9,38.91,12734.0,36.5816,36.6004,36.5535,36.5628,12734.0
2022-08-18 14:30:00,38.91,38.92,38.85,38.89,10797.0,36.5628,36.5722,36.5065,36.5441,10797.0
2022-08-18 14:35:00,38.88,38.9,38.86,38.89,15026.0,36.5347,36.5535,36.5159,36.5441,15026.0
2022-08-18 14:40:00,38.89,38.94,38.88,38.93,11357.0,36.5441,36.591,36.5347,36.5816,11357.0
2022-08-18 14:45:00,38.94,38.94,38.9,38.92,9658.0,36.591,36.591,36.5535,36.5722,9658.0
2022-08-18 14:50:00,38.93,38.96,38.91,38.96,9814.0,36.5816,36.6098,36.5628,36.6098,9814.0
2022-08-18 14:55:00,38.96,38.96,38.89,38.9,23210.0,36.6098,36.6098,36.5441,36.5535,23210.0
2022-08-18 15:00:00,38.89,38.9,38.87,38.9,25713.0,36.5441,36.5535,36.5253,36.5535,25713.0
2022-08-18 15:05:00,38.9,38.92,38.87,38.92,34351.0,36.5535,36.5722,36.5253,36.5722,34351.0
2022-08-18 15:10:00,38.92,38.93,38.89,38.91,59652.0,36.5722,36.5816,36.5441,36.5628,59652.0
2022-08-18 15:15:00,38.92,38.93,38.86,38.9,46929.0,36.5722,36.5816,36.5159,36.5535,46929.0
2022-08-18 15:20:00,38.9,38.9,38.85,38.89,24792.0,36.5535,36.5535,36.5065,36.5441,24792.0
2022-08-18 15:25:00,38.88,38.88,38.84,38.87,33252.0,36.5347,36.5347,36.4971,36.5253,33252.0
2022-08-18 15:30:00,38.87,38.87,38.83,38.84,51131.0,36.5253,36.5253,36.4877,36.4971,51131.0
2022-08-18 15:35:00,38.84,38.95,38.83,38.93,36025.0,36.4971,36.6004,36.4877,36.5816,36025.0
2022-08-18 15:40:00,38.93,38.95,38.92,38.95,39813.0,36.5816,36.6004,36.5722,36.6004,39813.0
2022-08-18 15:45:00,38.94,38.96,38.91,38.93,62717.0,36.591,36.6098,36.5628,36.5816,62717.0
2022-08-18 15:50:00,38.92,38.94,38.89,38.94,75281.0,36.5722,36.591,36.5441,36.591,75281.0
2022-08-18 15:55:00,38.94,38.98,38.92,38.97,148528.0,36.591,36.6286,36.5722,36.6192,148528.0
2022-08-19 09:30:00,38.48,38.61,38.43,38.47,122037.0,36.1588,36.2809,36.1118,36.1494,122037.0
2022-08-19 09:35:00,38.45,38.45,38.3,38.33,56443.0,36.1306,36.1306,35.9896,36.0178,56443.0
2022-08-19 09:40:00,38.32,38.33,38.05,38.07,73898.0,36.0084,36.0178,35.7547,35.7735,73898.0
2022-08-19 09:45:00,38.05,38.07,37.86,37.94,96881.0,35.7547,35.7735,35.5762,35.6514,96881.0
2022-08-19 09:50:00,37.93,38.06,37.84,38.03,162096.0,35.642,35.7641,35.5574,35.7359,162096.0
2022-08-19 09:55:00,38.03,38.03,37.94,37.98,37618.0,35.7359,35.7359,35.6514,35.6889,37618.0
2022-08-19 10:00:00,37.97,38.03,37.91,37.98,46207.0,35.6796,35.7359,35.6232,35.6889,46207.0
2022-08-19 10:05:00,37.99,38.02,37.95,37.98,62388.0,35.6983,35.7265,35.6608,35.6889,62388.0
2022-08-19 10:10:00,37.97,37.98,37.87,37.88,58769.0,35.6796,35.6889,35.5856,35.595,58769.0
2022-08-19 10:15:00,37.89,37.91,37.83,37.86,64354.0,35.6044,35.6232,35.548,35.5762,64354.0
2022-08-19 10:20:00,37.87,37.98,37.87,37.9,31727.0,35.5856,35.6889,35.5856,35.6138,31727.0
2022-08-19 10:25:00,37.9,37.95,37.86,37.93,28223.0,35.6138,35.6608,35.5762,35.642,28223.0
2022-08-19 10:30:00,37.94,37.96,37.9,37.95,41169.0,35.6514,35.6702,35.6138,35.6608,41169.0
2022-08-19 10:35:00,37.94,38.04,37.92,38.03,19527.0,35.6514,35.7453,35.6326,35.7359,19527.0
2022-08-19 10:40:00,38.02,38.04,37.94,38.01,21037.0,35.7265,35.7453,35.6514,35.7171,21037.0
2022-08-19 10:45:00,38.0,38.05,37.97,38.04,23282.0,35.7077,35.7547,35.6796,35.7453,23282.0
2022-08-19 10:50:00,38.04,38.09,37.95,37.96,17517.0,35.7453,35.7923,35.6608,35.6702,17517.0
2022-08-19 10:55:00,37.95,37.96,37.86,37.86,26089.0,35.6608,35.6702,35.5762,35.5762,26089.0
2022-08-19 11:00:00,37.86,37.87,37.8,37.81,12411.0,35.5762,35.5856,35.5198,35.5292,12411.0
2022-08-19 11:05:00,37.8,37.85,37.75,37.76,134642.0,35.5198,35.5668,35.4728,35.4822,134642.0
2022-08-19 11:10:00,37.77,37.78,37.71,37.76,378866.0,35.4916,35.501,35.4352,35.4822,378866.0
2022-08-19 11:15:00,37.75,37.75,37.66,37.69,79888.0,35.4728,35.4728,35.3883,35.4164,79888.0
2022-08-19 11:20:00,37.69,37.71,37.65,37.69,17241.0,35.4164,35.4352,35.3789,35.4164,17241.0
2022-08-19 11:25:00,37.69,37.74,37.63,37.72,91218.0,35.4164,35.4634,35.3601,35.4446,91218.0
2022-08-19 11:30:00,37.72,37.73,37.63,37.64,38156.0,35.4446,35.454,35.3601,35.3695,38156.0
2022-08-19 11:35:00,37.64,37.75,37.62,37.75,34315.0,35.3695,35.4728,35.3507,35.4728,34315.0
2022-08-19 11:40:00,37.76,37.81,37.74,37.77,22482.0,35.4822,35.5292,35.4634,35.4916,22482.0
2022-08-19 11:45:00,37.78,37.86,37.77,37.82,14248.0,35.501,35.5762,35.4916,35.5386,14248.0
2022-08-19 11:50:00,37.84,37.85,37.79,37.79,18733.0,35.5574,35.5668,35.5104,35.5104,18733.0
2022-08-19 11:55:00,37.78,37.8,37.75,37.76,9790.0,35.501,35.5198,35.4728,35.4822,9790.0
2022-08-19 12:00:00,37.76,37.8,37.75,37.78,10087.0,35.4822,35.5198,35.4728,35.501,10087.0
2022-08-19 12:05:00,37.79,37.79,37.7,37.72,21192.0,35.5104,35.5104,35.4258,35.4446,21192.0
2022-08-19 12:10:00,37.72,37.76,37.71,37.74,20911.0,35.4446,35.4822,35.4352,35.4634,20911.0
2022-08-19 12:15:00,37.74,37.77,37.73,37.76,17085.0,35.4634,35.4916,35.454,35.4822,17085.0
2022-08-19 12:20:00,37.77,37.8,37.74,37.79,8813.0,35.4916,35.5198,35.4634,35.5104,8813.0
2022-08-19 12:25:00,37.79,37.79,37.72,37.75,19027.0,35.5104,35.5104,35.4446,35.4728,19027.0
2022-08-19 12:30:00,37.75,37.76,37.71,37.75,6712.0,35.4728,35.4822,35.4352,35.4728,6712.0
2022-08-19 12:35:00,37.75,37.87,37.74,37.87,29878.0,35.4728,35.5856,35.4634,35.5856,29878.0
2022-08-19 12:40:00,37.87,37.87,37.82,37.86,8235.0,35.5856,35.5856,35.5386,35.5762,8235.0
2022-08-19 12:45:00,37.85,37.88,37.81,37.82,17014.0,35.5668,35.595,35.5292,35.5386,17014.0
2022-08-19 12:50:00,37.82,37.86,37.8,37.84,13531.0,35.5386,35.5762,35.5198,35.5574,13531.0
2022-08-19 12:55:00,37.84,37.92,37.84,37.85,19861.0,35.5574,35.6326,35.5574,35.5668,19861.0
2022-08-19 13:00:00,37.84,37.85,37.79,37.81,9438.0,35.5574,35.5668,35.5104,35.5292,9438.0
2022-08-19 13:05:00,37.8,37.81,37.75,37.78,10180.0,35.5198,35.5292,35.4728,35.501,10180.0
2022-08-19 13:10:00,37.78,37.78,37.71,37.71,19045.0,35.501,35.501,35.4352,35.4352,19045.0
2022-08-19 13:15:00,37.72,37.76,37.71,37.74,9495.0,35.4446,35.4822,35.4352,35.4634,9495.0
2022-08-19 13:20:00,37.74,37.77,37.73,37.76,10541.0,35.4634,35.4916,35.454,35.4822,10541.0
2022-08-19 13:25:00,37.76,37.8,37.75,37.79,11281.0,35.4822,35.5198,35.4728,35.5104,11281.0
2022-08-19 13:30:00,37.78,37.79,37.73,37.79,21000.0,35.501,35.5104,35.454,35.5104,21000.0
2022-08-19 13:35:00,37.78,37.8,37.76,37.8,21902.0,35.501,35.5198,35.4822,35.5198,21902.0
2022-08-19 13:40:00,37.8,37.8,37.78,37.78,22598.0,35.5198,35.5198,35.501,35.501,22598.0
2022-08-19 13:45:00,37.78,37.78,37.72,37.74,17088.0,35.501,35.501,35.4446,35.4634,17088.0
2022-08-19 13:50:00,37.75,37.79,37.75,37.77,13218.0,35.4728,35.5104,35.4728,35.4916,13218.0
2022-08-19 13:55:00,37.77,37.79,37.75,37.75,16907.0,35.4916,35.5104,35.4728,35.4728,16907.0
2022-08-19 14:00:00,37.75,37.76,37.71,37.73,22216.0,35.4728,35.4822,35.4352,35.454,22216.0
2022-08-19 14:05:00,37.73,37.75,37.71,37.73,19179.0,35.454,35.4728,35.4352,35.454,19179.0
2022-08-19 14:10:00,37.74,37.75,37.71,37.73,10752.0,35.4634,35.4728,35.4352,35.454,10752.0
2022-08-19 14:15:00,37.73,37.75,37.71,37.73,20192.0,35.454,35.4728,35.4352,35.454,20192.0
2022-08-19 14:20:00,37.73,37.76,37.71,37.76,15131.0,35.454,35.4822,35.4352,35.4822,15131.0
2022-08-19 14:25:00,37.76,37.79,37.74,37.77,16913.0,35.4822,35.5104,35.4634,35.4916,16913.0
2022-08-19 14:30:00,37.77,37.78,37.74,37.77,17593.0,35.4916,35.501,35.4634,35.4916,17593.0
2022-08-19 14:35:00,37.77,37.78,37.74,37.77,11835.0,35.4916,35.501,35.4634,35.4916,11835.0
2022-08-19 14:40:00,37.76,37.77,37.73,37.77,9663.0,35.4822,35.4916,35.454,35.4916,9663.0
2022-08-19 14:45:00,37.77,37.83,37.76,37.82,17655.0,35.4916,35.548,35.4822,35.5386,17655.0
2022-08-19 14:50:00,37.82,37.82,37.77,37.79,10059.0,35.5386,35.5386,35.4916,35.5104,10059.0
2022-08-19 14:55:00,37.8,37.8,37.74,37.76,130650.0,35.5198,35.5198,35.4634,35.4822,130650.0
2022-08-19 15:00:00,37.76,37.79,37.74,37.77,26999.0,35.4822,35.5104,35.4634,35.4916,26999.0
2022-08-19 15:05:00,37.77,37.79,37.7,37.73,41233.0,35.4916,35.5104,35.4258,35.454,41233.0
2022-08-19 15:10:00,37.74,37.85,37.74,37.83,28216.0,35.4634,35.5668,35.4634,35.548,28216.0
2022-08-19 15:15:00,37.82,37.87,37.81,37.85,20800.0,35.5386,35.5856,35.5292,35.5668,20800.0
2022-08-19 15:20:00,37.84,37.89,37.84,37.88,23424.0,35.5574,35.6044,35.5574,35.595,23424.0
2022-08-19 15:25:00,37.89,37.89,37.82,37.86,56618.0,35.6044,35.6044,35.5386,35.5762,56618.0
2022-08-19 15:30:00,37.86,37.87,37.82,37.84,45006.0,35.5762,35.5856,35.5386,35.5574,45006.0
2022-08-19 15:35:00,37.84,37.91,37.83,37.88,88303.0,35.5574,35.6232,35.548,35.595,88303.0
2022-08-19 15:40:00,37.88,37.93,37.88,37.93,51645.0,35.595,35.642,35.595,35.642,51645.0
2022-08-19 15:45:00,37.93,37.95,37.86,37.89,56873.0,35.642,35.6608,35.5762,35.6044,56873.0
2022-08-19 15:50:00,37.89,38.0,37.89,37.94,117564.0,35.6044,35.7077,35.6044,35.6514,117564.0
2022-08-19 15:55:00,37.94,37.98,37.87,37.87,203335.0,35.6514,35.6889,35.5856,35.5856,203335.0
2022-08-22 09:30:00,37.25,37.39,37.01,37.04,170113.0,35.003,35.1345,34.7775,34.8057,170113.0
2022-08-22 09:35:00,37.03,37.1,36.98,37.01,85552.0,34.7963,34.862,34.7493,34.7775,85552.0
2022-08-22 09:40:00,37.03,37.22,37.01,37.2,35646.0,34.7963,34.9748,34.7775,34.956,35646.0
2022-08-22 09:45:00,37.22,37.38,37.2,37.27,97906.0,34.9748,35.1251,34.956,35.0218,97906.0
2022-08-22 09:50:00,37.25,37.33,37.13,37.23,36991.0,35.003,35.0782,34.8902,34.9842,36991.0
2022-08-22 09:55:00,37.24,37.33,37.22,37.3,38035.0,34.9936,35.0782,34.9748,35.05,38035.0
2022-08-22 10:00:00,37.3,37.3,37.09,37.22,42051.0,35.05,35.05,34.8526,34.9748,42051.0
2022-08-22 10:05:00,37.22,37.22,37.1,37.15,56961.0,34.9748,34.9748,34.862,34.909,56961.0
2022-08-22 10:10:00,37.14,37.15,37.0,37.07,124601.0,34.8996,34.909,34.7681,34.8338,124601.0
2022-08-22 10:15:00,37.07,37.08,36.99,37.05,58860.0,34.8338,34.8432,34.7587,34.815,58860.0
2022-08-22 10:20:00,37.04,37.05,36.95,36.95,204100.0,34.8057,34.815,34.7211,34.7211,204100.0
2022-08-22 10:25:00,36.95,37.04,36.93,37.0,67330.0,34.7211,34.8057,34.7023,34.7681,67330.0
2022-08-22 10:30:00,37.0,37.03,36.95,37.01,176428.0,34.7681,34.7963,34.7211,34.7775,176428.0
2022-08-22 10:35:00,37.0,37.04,36.97,37.02,86981.0,34.7681,34.8057,34.7399,34.7869,86981.0
2022-08-22 10:40:00,37.02,37.12,37.01,37.05,45226.0,34.7869,34.8808,34.7775,34.815,45226.0
2022-08-22 10:45:00,37.05,37.12,37.04,37.07,62383.0,34.815,34.8808,34.8057,34.8338,62383.0
2022-08-22 10:50:00,37.07,37.07,37.01,37.03,23954.0,34.8338,34.8338,34.7775,34.7963,23954.0
2022-08-22 10:55:00,37.05,37.05,36.93,36.95,44058.0,34.815,34.815,34.7023,34.7211,44058.0
2022-08-22 11:00:00,36.95,37.08,36.94,37.05,15974.0,34.7211,34.8432,34.7117,34.815,15974.0
2022-08-22 11:05:00,37.05,37.06,37.01,37.04,14692.0,34.815,34.8244,34.7775,34.8057,14692.0
2022-08-22 11:10:00,37.05,37.1,37.01,37.09,25601.0,34.815,34.862,34.7775,34.8526,25601.0
2022-08-22 11:15:00,37.09,37.09,37.02,37.04,27544.0,34.8526,34.8526,34.7869,34.8057,27544.0
2022-08-22 11:20:00,37.04,37.16,37.04,37.11,92973.0,34.8057,34.9184,34.8057,34.8714,92973.0
2022-08-22 11:25:00,37.11,37.11,37.02,37.05,28451.0,34.8714,34.8714,34.7869,34.815,28451.0
2022-08-22 11:30:00,37.07,37.09,37.04,37.07,16110.0,34.8338,34.8526,34.8057,34.8338,16110.0
2022-08-22 11:35:00,37.07,37.11,37.02,37.02,18923.0,34.8338,34.8714,34.7869,34.7869,18923.0
2022-08-22 11:40:00,37.02,37.08,37.02,37.05,24477.0,34.7869,34.8432,34.7869,34.815,24477.0
2022-08-22 11:45:00,37.05,37.07,37.0,37.03,26600.0,34.815,34.8338,34.7681,34.7963,26600.0
2022-08-22 11:50:00,37.03,37.1,37.02,37.1,25813.0,34.7963,34.862,34.7869,34.862,25813.0
2022-08-22 11:55:00,37.1,37.15,37.08,37.1,45631.0,34.862,34.909,34.8432,34.862,45631.0
2022-08-22 12:00:00,37.1,37.11,37.05,37.05,26656.0,34.862,34.8714,34.815,34.815,26656.0
2022-08-22 12:05:00,37.05,37.07,37.03,37.06,12984.0,34.815,34.8338,34.7963,34.8244,12984.0
2022-08-22 12:10:00,37.05,37.08,37.03,37.06,15854.0,34.815,34.8432,34.7963,34.8244,15854.0
2022-08-22 12:15:00,37.06,37.12,37.05,37.05,22758.0,34.8244,34.8808,34.815,34.815,22758.0
2022-08-22 12:20:00,37.05,37.13,37.05,37.11,37154.0,34.815,34.8902,34.815,34.8714,37154.0
2022-08-22 12:25:00,37.11,37.12,37.06,37.09,19401.0,34.8714,34.8808,34.8244,34.8526,19401.0
2022-08-22 12:30:00,37.08,37.11,37.06,37.09,53515.0,34.8432,34.8714,34.8244,34.8526,53515.0
2022-08-22 12:35:00,37.09,37.15,37.06,37.14,30126.0,34.8526,34.909,34.8244,34.8996,30126.0
2022-08-22 12:40:00,37.13,37.13,37.04,37.04,28623.0,34.8902,34.8902,34.8057,34.8057,28623.0
2022-08-22 12:45:00,37.04,37.06,37.03,37.05,37384.0,34.8057,34.8244,34.7963,34.815,37384.0
2022-08-22 12:50:00,37.05,37.11,37.04,37.11,47014.0,34.815,34.8714,34.8057,34.8714,47014.0
2022-08-22 12:55:00,37.12,37.13,37.08,37.11,21314.0,34.8808,34.8902,34.8432,34.8714,21314.0
2022-08-22 13:00:00,37.11,37.11,37.0,37.02,88232.0,34.8714,34.8714,34.7681,34.7869,88232.0
2022-08-22 13:05:00,37.03,37.05,36.99,37.04,27136.0,34.7963,34.815,34.7587,34.8057,27136.0
2022-08-22 13:10:00,37.04,37.11,37.03,37.11,94348.0,34.8057,34.8714,34.7963,34.8714,94348.0
2022-08-22 13:15:00,37.11,37.15,37.09,37.14,56214.0,34.8714,34.909,34.8526,34.8996,56214.0
2022-08-22 13:20:00,37.13,37.15,37.08,37.09,28614.0,34.8902,34.909,34.8432,34.8526,28614.0
2022-08-22 13:25:00,37.08,37.11,36.99,37.0,72048.0,34.8432,34.8714,34.7587,34.7681,72048.0
2022-08-22 13:30:00,37.0,37.06,36.97,37.05,53769.0,34.7681,34.8244,34.7399,34.815,53769.0
2022-08-22 13:35:00,37.05,37.15,37.05,37.14,36564.0,34.815,34.909,34.815,34.8996,36564.0
2022-08-22 13:40:00,37.13,37.14,37.08,37.12,20444.0,34.8902,34.8996,34.8432,34.8808,20444.0
2022-08-22 13:45:00,37.12,37.18,37.1,37.15,34848.0,34.8808,34.9372,34.862,34.909,34848.0
2022-08-22 13:50:00,37.14,37.16,37.12,37.15,15484.0,34.8996,34.9184,34.8808,34.909,15484.0
2022-08-22 13:55:00,37.14,37.17,37.13,37.13,18534.0,34.8996,34.9278,34.8902,34.8902,18534.0
2022-08-22 14:00:00,37.14,37.2,37.12,37.17,14961.0,34.8996,34.956,34.8808,34.9278,14961.0
2022-08-22 14:05:00,37.17,37.18,37.12,37.15,24438.0,34.9278,34.9372,34.8808,34.909,24438.0
2022-08-22 14:10:00,37.16,37.2,37.14,37.2,15694.0,34.9184,34.956,34.8996,34.956,15694.0
2022-08-22 14:15:00,37.2,37.24,37.18,37.23,22114.0,34.956,34.9936,34.9372,34.9842,22114.0
2022-08-22 14:20:00,37.24,37.27,37.23,37.26,28057.0,34.9936,35.0218,34.9842,35.0124,28057.0
2022-08-22 14:25:00,37.26,37.27,37.24,37.27,29407.0,35.0124,35.0218,34.9936,35.0218,29407.0
2022-08-22 14:30:00,37.27,37.3,37.23,37.3,45375.0,35.0218,35.05,34.9842,35.05,45375.0
2022-08-22 14:35:00,37.3,37.32,37.28,37.32,17344.0,35.05,35.0688,35.0312,35.0688,17344.0
2022-08-22 14:40:00,37.31,37.33,37.28,37.29,34903.0,35.0594,35.0782,35.0312,35.0406,34903.0
2022-08-22 14:45:00,37.29,37.32,37.26,37.32,17651.0,35.0406,35.0688,35.0124,35.0688,17651.0
2022-08-22 14:50:00,37.32,37.32,37.23,37.25,38742.0,35.0688,35.0688,34.9842,35.003,38742.0
2022-08-22 14:55:00,37.25,37.28,37.22,37.27,19420.0,35.003,35.0312,34.9748,35.0218,19420.0
2022-08-22 15:00:00,37.26,37.31,37.26,37.3,21531.0,35.0124,35.0594,35.0124,35.05,21531.0
2022-08-22 15:05:00,37.29,37.35,37.29,37.34,49264.0,35.0406,35.097,35.0406,35.0876,49264.0
2022-08-22 15:10:00,37.34,37.44,37.34,37.42,50318.0,35.0876,35.1815,35.0876,35.1627,50318.0
2022-08-22 15:15:00,37.43,37.45,37.4,37.41,43062.0,35.1721,35.1909,35.1439,35.1533,43062.0
2022-08-22 15:20:00,37.41,37.43,37.38,37.4,28942.0,35.1533,35.1721,35.1251,35.1439,28942.0
2022-08-22 15:25:00,37.4,37.41,37.34,37.37,64906.0,35.1439,35.1533,35.0876,35.1157,64906.0
2022-08-22 15:30:00,37.37,37.38,37.32,37.36,47281.0,35.1157,35.1251,35.0688,35.1063,47281.0
2022-08-22 15:35:00,37.36,37.4,37.35,37.39,65196.0,35.1063,35.1439,35.097,35.1345,65196.0
2022-08-22 15:40:00,37.39,37.39,37.32,37.33,78969.0,35.1345,35.1345,35.0688,35.0782,78969.0
2022-08-22 15:45:00,37.33,37.36,37.31,37.35,76468.0,35.0782,35.1063,35.0594,35.097,76468.0
2022-08-22 15:50:00,37.35,37.42,37.35,37.4,134360.0,35.097,35.1627,35.097,35.1439,134360.0
2022-08-22 15:55:00,37.4,37.49,37.39,37.48,303326.0,35.1439,35.2285,35.1345,35.2191,303326.0
2022-08-23 09:30:00,37.6,37.66,37.38,37.65,84255.0,35.3319,35.3883,35.1251,35.3789,84255.0
2022-08-23 09:35:00,37.64,37.69,37.57,37.57,33598.0,35.3695,35.4164,35.3037,35.3037,33598.0
2022-08-23 09:40:00,37.6,37.66,37.49,37.52,25077.0,35.3319,35.3883,35.2285,35.2567,25077.0
2022-08-23 09:45:00,37.52,37.69,37.51,37.68,299391.0,35.2567,35.4164,35.2473,35.407,299391.0
2022-08-23 09:50:00,37.71,37.83,37.71,37.83,67764.0,35.4352,35.548,35.4352,35.548,67764.0
2022-08-23 09:55:00,37.81,37.87,37.77,37.8,28701.0,35.5292,35.5856,35.4916,35.5198,28701.0
2022-08-23 10:00:00,37.79,37.8,37.67,37.7,74348.0,35.5104,35.5198,35.3976,35.4258,74348.0
2022-08-23 10:05:00,37.71,37.84,37.71,37.83,36580.0,35.4352,35.5574,35.4352,35.548,36580.0
2022-08-23 10:10:00,37.83,37.89,37.79,37.86,180065.0,35.548,35.6044,35.5104,35.5762,180065.0
2022-08-23 10:15:00,37.85,37.86,37.76,37.84,58171.0,35.5668,35.5762,35.4822,35.5574,58171.0
2022-08-23 10:20:00,37.84,37.96,37.83,37.87,24024.0,35.5574,35.6702,35.548,35.5856,24024.0
2022-08-23 10:25:00,37.86,37.87,37.75,37.75,27827.0,35.5762,35.5856,35.4728,35.4728,27827.0
2022-08-23 10:30:00,37.75,37.88,37.75,37.88,20575.0,35.4728,35.595,35.4728,35.595,20575.0
2022-08-23 10:35:00,37.88,37.9,37.75,37.76,12847.0,35.595,35.6138,35.4728,35.4822,12847.0
2022-08-23 10:40:00,37.76,37.82,37.69,37.81,30039.0,35.4822,35.5386,35.4164,35.5292,30039.0
2022-08-23 10:45:00,37.8,37.87,37.8,37.86,31533.0,35.5198,35.5856,35.5198,35.5762,31533.0
2022-08-23 10:50:00,37.86,37.89,37.73,37.74,36346.0,35.5762,35.6044,35.454,35.4634,36346.0
2022-08-23 10:55:00,37.72,37.74,37.64,37.65,45088.0,35.4446,35.4634,35.3695,35.3789,45088.0
2022-08-23 11:00:00,37.64,37.65,37.47,37.52,46509.0,35.3695,35.3789,35.2097,35.2567,46509.0
2022-08-23 11:05:00,37.5,37.54,37.48,37.52,22470.0,35.2379,35.2755,35.2191,35.2567,22470.0
2022-08-23 11:10:00,37.52,37.6,37.49,37.58,30040.0,35.2567,35.3319,35.2285,35.3131,30040.0
2022-08-23 11:15:00,37.58,37.58,37.5,37.52,30311.0,35.3131,35.3131,35.2379,35.2567,30311.0
2022-08-23 11:20:00,37.52,37.54,37.48,37.49,26914.0,35.2567,35.2755,35.2191,35.2285,26914.0
2022-08-23 11:25:00,37.5,37.5,37.37,37.4,32309.0,35.2379,35.2379,35.1157,35.1439,32309.0
2022-08-23 11:30:00,37.39,37.48,37.39,37.44,23371.0,35.1345,35.2191,35.1345,35.1815,23371.0
2022-08-23 11:35:00,37.48,37.51,37.45,37.5,19684.0,35.2191,35.2473,35.1909,35.2379,19684.0
2022-08-23 11:40:00,37.5,37.51,37.42,37.48,31326.0,35.2379,35.2473,35.1627,35.2191,31326.0
2022-08-23 11:45:00,37.5,37.51,37.47,37.48,27175.0,35.2379,35.2473,35.2097,35.2191,27175.0
2022-08-23 11:50:00,37.47,37.48,37.43,37.46,13106.0,35.2097,35.2191,35.1721,35.2003,13106.0
2022-08-23 11:55:00,37.45,37.46,37.42,37.43,47889.0,35.1909,35.2003,35.1627,35.1721,47889.0
2022-08-23 12:00:00,37.43,37.44,37.36,37.37,23489.0,35.1721,35.1815,35.1063,35.1157,23489.0
2022-08-23 12:05:00,37.37,37.5,37.36,37.49,29569.0,35.1157,35.2379,35.1063,35.2285,29569.0
2022-08-23 12:10:00,37.49,37.49,37.44,37.46,10318.0,35.2285,35.2285,35.1815,35.2003,10318.0
2022-08-23 12:15:00,37.45,37.46,37.38,37.4,14208.0,35.1909,35.2003,35.1251,35.1439,14208.0
2022-08-23 12:20:00,37.41,37.43,37.37,37.39,59109.0,35.1533,35.1721,35.1157,35.1345,59109.0
2022-08-23 12:25:00,37.4,37.47,37.4,37.41,10459.0,35.1439,35.2097,35.1439,35.1533,10459.0
2022-08-23 12:30:00,37.42,37.48,37.41,37.47,22465.0,35.1627,35.2191,35.1533,35.2097,22465.0
2022-08-23 12:35:00,37.48,37.53,37.47,37.52,17665.0,35.2191,35.2661,35.2097,35.2567,17665.0
2022-08-23 12:40:00,37.53,37.53,37.47,37.49,19505.0,35.2661,35.2661,35.2097,35.2285,19505.0
2022-08-23 12:45:00,37.49,37.49,37.45,37.47,11829.0,35.2285,35.2285,35.1909,35.2097,11829.0
2022-08-23 12:50:00,37.47,37.5,37.44,37.48,12333.0,35.2097,35.2379,35.1815,35.2191,12333.0
2022-08-23 12:55:00,37.48,37.52,37.48,37.5,17586.0,35.2191,35.2567,35.2191,35.2379,17586.0
2022-08-23 13:00:00,37.5,37.5,37.43,37.44,15640.0,35.2379,35.2379,35.1721,35.1815,15640.0
2022-08-23 13:05:00,37.44,37.44,37.4,37.42,11414.0,35.1815,35.1815,35.1439,35.1627,11414.0
2022-08-23 13:10:00,37.43,37.44,37.39,37.43,21271.0,35.1721,35.1815,35.1345,35.1721,21271.0
2022-08-23 13:15:00,37.42,37.45,37.39,37.41,19076.0,35.1627,35.1909,35.1345,35.1533,19076.0
2022-08-23 13:20:00,37.41,37.44,37.39,37.42,32242.0,35.1533,35.1815,35.1345,35.1627,32242.0
2022-08-23 13:25:00,37.43,37.49,37.4,37.48,52622.0,35.1721,35.2285,35.1439,35.2191,52622.0
2022-08-23 13:30:00,37.48,37.51,37.46,37.49,22667.0,35.2191,35.2473,35.2003,35.2285,22667.0
2022-08-23 13:35:00,37.49,37.49,37.38,37.4,34622.0,35.2285,35.2285,35.1251,35.1439,34622.0
2022-08-23 13:40:00,37.4,37.4,37.35,37.38,14320.0,35.1439,35.1439,35.097,35.1251,14320.0
2022-08-23 13:45:00,37.37,37.45,37.36,37.4,68709.0,35.1157,35.1909,35.1063,35.1439,68709.0
2022-08-23 13:50:00,37.4,37.41,37.36,37.39,20892.0,35.1439,35.1533,35.1063,35.1345,20892.0
2022-08-23 13:55:00,37.39,37.41,37.37,37.39,11456.0,35.1345,35.1533,35.1157,35.1345,11456.0
2022-08-23 14:00:00,37.39,37.48,37.39,37.48,86486.0,35.1345,35.2191,35.1345,35.2191,86486.0
2022-08-23 14:05:00,37.49,37.61,37.49,37.61,46222.0,35.2285,35.3413,35.2285,35.3413,46222.0
2022-08-23 14:10:00,37.61,37.63,37.56,37.59,162648.0,35.3413,35.3601,35.2943,35.3225,162648.0
2022-08-23 14:15:00,37.6,37.65,37.59,37.64,27450.0,35.3319,35.3789,35.3225,35.3695,27450.0
2022-08-23 14:20:00,37.65,37.68,37.6,37.68,109872.0,35.3789,35.407,35.3319,35.407,109872.0
2022-08-23 14:25:00,37.68,37.71,37.64,37.68,69453.0,35.407,35.4352,35.3695,35.407,69453.0
2022-08-23 14:30:00,37.68,37.7,37.59,37.61,52257.0,35.407,35.4258,35.3225,35.3413,52257.0
2022-08-23 14:35:00,37.61,37.61,37.58,37.6,16191.0,35.3413,35.3413,35.3131,35.3319,16191.0
2022-08-23 14:40:00,37.6,37.62,37.56,37.59,26826.0,35.3319,35.3507,35.2943,35.3225,26826.0
2022-08-23 14:45:00,37.58,37.58,37.52,37.55,30622.0,35.3131,35.3131,35.2567,35.2849,30622.0
2022-08-23 14:50:00,37.55,37.55,37.53,37.53,14472.0,35.2849,35.2849,35.2661,35.2661,14472.0
2022-08-23 14:55:00,37.52,37.57,37.52,37.55,28160.0,35.2567,35.3037,35.2567,35.2849,28160.0
2022-08-23 15:00:00,37.57,37.63,37.57,37.62,27466.0,35.3037,35.3601,35.3037,35.3507,27466.0
2022-08-23 15:05:00,37.63,37.65,37.59,37.65,161150.0,35.3601,35.3789,35.3225,35.3789,161150.0
2022-08-23 15:10:00,37.65,37.66,37.61,37.62,52554.0,35.3789,35.3883,35.3413,35.3507,52554.0
2022-08-23 15:15:00,37.62,37.71,37.61,37.7,49218.0,35.3507,35.4352,35.3413,35.4258,49218.0
2022-08-23 15:20:00,37.7,37.71,37.57,37.57,30299.0,35.4258,35.4352,35.3037,35.3037,30299.0
2022-08-23 15:25:00,37.57,37.59,37.55,37.58,46023.0,35.3037,35.3225,35.2849,35.3131,46023.0
2022-08-23 15:30:00,37.57,37.58,37.51,37.57,42091.0,35.3037,35.3131,35.2473,35.3037,42091.0
2022-08-23 15:35:00,37.57,37.58,37.53,37.54,44590.0,35.3037,35.3131,35.2661,35.2755,44590.0
2022-08-23 15:40:00,37.54,37.57,37.52,37.56,74449.0,35.2755,35.3037,35.2567,35.2943,74449.0
2022-08-23 15:45:00,37.55,37.58,37.53,37.57,106340.0,35.2849,35.3131,35.2661,35.3037,106340.0
2022-08-23 15:50:00,37.56,37.57,37.49,37.52,157268.0,35.2943,35.3037,35.2285,35.2567,157268.0
2022-08-23 15:55:00,37.52,37.54,37.44,37.44,317072.0,35.2567,35.2755,35.1815,35.1815,317072.0
2022-08-24 09:30:00,37.6,37.75,37.43,37.56,104895.0,35.3319,35.4728,35.1721,35.2943,104895.0
2022-08-24 09:35:00,37.58,37.72,37.55,37.7,43366.0,35.3131,35.4446,35.2849,35.4258,43366.0
2022-08-24 09:40:00,37.7,37.76,37.64,37.75,33954.0,35.4258,35.4822,35.3695,35.4728,33954.0
2022-08-24 09:45:00,37.76,37.8,37.65,37.66,50429.0,35.4822,35.5198,35.3789,35.3883,50429.0
2022-08-24 09:50:00,37.69,37.73,37.58,37.58,86382.0,35.4164,35.454,35.3131,35.3131,86382.0
2022-08-24 09:55:00,37.58,37.59,37.5,37.57,60625.0,35.3131,35.3225,35.2379,35.3037,60625.0
2022-08-24 10:00:00,37.56,37.64,37.47,37.5,171626.0,35.2943,35.3695,35.2097,35.2379,171626.0
2022-08-24 10:05:00,37.5,37.59,37.44,37.59,185276.0,35.2379,35.3225,35.1815,35.3225,185276.0
2022-08-24 10:10:00,37.59,37.61,37.49,37.51,114146.0,35.3225,35.3413,35.2285,35.2473,114146.0
2022-08-24 10:15:00,37.52,37.57,37.45,37.55,88735.0,35.2567,35.3037,35.1909,35.2849,88735.0
2022-08-24 10:20:00,37.55,37.65,37.47,37.58,186438.0,35.2849,35.3789,35.2097,35.3131,186438.0
2022-08-24 10:25:00,37.58,37.68,37.57,37.68,163248.0,35.3131,35.407,35.3037,35.407,163248.0
2022-08-24 10:30:00,37.67,37.79,37.67,37.79,79887.0,35.3976,35.5104,35.3976,35.5104,79887.0
2022-08-24 10:35:00,37.79,37.85,37.77,37.78,48161.0,35.5104,35.5668,35.4916,35.501,48161.0
2022-08-24 10:40:00,37.77,37.84,37.71,37.8,89402.0,35.4916,35.5574,35.4352,35.5198,89402.0
2022-08-24 10:45:00,37.81,37.82,37.77,37.81,35965.0,35.5292,35.5386,35.4916,35.5292,35965.0
2022-08-24 10:50:00,37.81,37.81,37.75,37.77,31363.0,35.5292,35.5292,35.4728,35.4916,31363.0
2022-08-24 10:55:00,37.76,37.85,37.75,37.8,43880.0,35.4822,35.5668,35.4728,35.5198,43880.0
2022-08-24 11:00:00,37.8,37.88,37.8,37.86,24563.0,35.5198,35.595,35.5198,35.5762,24563.0
2022-08-24 11:05:00,37.86,37.87,37.77,37.77,26084.0,35.5762,35.5856,35.4916,35.4916,26084.0
2022-08-24 11:10:00,37.77,37.86,37.76,37.86,34154.0,35.4916,35.5762,35.4822,35.5762,34154.0
2022-08-24 11:15:00,37.86,37.91,37.81,37.82,94532.0,35.5762,35.6232,35.5292,35.5386,94532.0
2022-08-24 11:20:00,37.82,37.9,37.81,37.84,187902.0,35.5386,35.6138,35.5292,35.5574,187902.0
2022-08-24 11:25:00,37.86,37.86,37.76,37.85,201005.0,35.5762,35.5762,35.4822,35.5668,201005.0
2022-08-24 11:30:00,37.87,37.92,37.85,37.9,30317.0,35.5856,35.6326,35.5668,35.6138,30317.0
2022-08-24 11:35:00,37.9,37.93,37.85,37.88,25185.0,35.6138,35.642,35.5668,35.595,25185.0
2022-08-24 11:40:00,37.87,37.9,37.86,37.88,35825.0,35.5856,35.6138,35.5762,35.595,35825.0
2022-08-24 11:45:00,37.88,37.97,37.85,37.97,84901.0,35.595,35.6796,35.5668,35.6796,84901.0
2022-08-24 11:50:00,37.97,37.99,37.94,37.95,38024.0,35.6796,35.6983,35.6514,35.6608,38024.0
2022-08-24 11:55:00,37.95,37.99,37.92,37.97,22007.0,35.6608,35.6983,35.6326,35.6796,22007.0
2022-08-24 12:00:00,37.97,38.02,37.95,38.02,13695.0,35.6796,35.7265,35.6608,35.7265,13695.0
2022-08-24 12:05:00,38.02,38.05,38.01,38.03,14014.0,35.7265,35.7547,35.7171,35.7359,14014.0
2022-08-24 12:10:00,38.03,38.06,38.03,38.05,13354.0,35.7359,35.7641,35.7359,35.7547,13354.0
2022-08-24 12:15:00,38.05,38.08,37.99,38.0,11544.0,35.7547,35.7829,35.6983,35.7077,11544.0
2022-08-24 12:20:00,37.99,38.03,37.94,38.02,46171.0,35.6983,35.7359,35.6514,35.7265,46171.0
2022-08-24 12:25:00,38.02,38.03,37.95,37.96,11428.0,35.7265,35.7359,35.6608,35.6702,11428.0
2022-08-24 12:30:00,37.96,37.98,37.92,37.95,28669.0,35.6702,35.6889,35.6326,35.6608,28669.0
2022-08-24 12:35:00,37.95,37.97,37.86,37.89,107403.0,35.6608,35.6796,35.5762,35.6044,107403.0
2022-08-24 12:40:00,37.89,37.9,37.78,37.8,45494.0,35.6044,35.6138,35.501,35.5198,45494.0
2022-08-24 12:45:00,37.79,37.82,37.72,37.75,27331.0,35.5104,35.5386,35.4446,35.4728,27331.0
2022-08-24 12:50:00,37.76,37.78,37.68,37.69,45229.0,35.4822,35.501,35.407,35.4164,45229.0
2022-08-24 12:55:00,37.7,37.72,37.66,37.68,101954.0,35.4258,35.4446,35.3883,35.407,101954.0
2022-08-24 13:00:00,37.68,37.68,37.61,37.65,23822.0,35.407,35.407,35.3413,35.3789,23822.0
2022-08-24 13:05:00,37.65,37.66,37.56,37.6,84751.0,35.3789,35.3883,35.2943,35.3319,84751.0
2022-08-24 13:10:00,37.6,37.69,37.56,37.68,123598.0,35.3319,35.4164,35.2943,35.407,123598.0
2022-08-24 13:15:00,37.68,37.7,37.64,37.7,35845.0,35.407,35.4258,35.3695,35.4258,35845.0
2022-08-24 13:20:00,37.69,37.75,37.67,37.73,56518.0,35.4164,35.4728,35.3976,35.454,56518.0
2022-08-24 13:25:00,37.73,37.74,37.65,37.66,13160.0,35.454,35.4634,35.3789,35.3883,13160.0
2022-08-24 13:30:00,37.66,37.72,37.63,37.72,16554.0,35.3883,35.4446,35.3601,35.4446,16554.0
2022-08-24 13:35:00,37.72,37.76,37.7,37.75,9296.0,35.4446,35.4822,35.4258,35.4728,9296.0
2022-08-24 13:40:00,37.74,37.75,37.7,37.73,18946.0,35.4634,35.4728,35.4258,35.454,18946.0
2022-08-24 13:45:00,37.73,37.77,37.72,37.73,22098.0,35.454,35.4916,35.4446,35.454,22098.0
2022-08-24 13:50:00,37.73,37.73,37.63,37.64,84309.0,35.454,35.454,35.3601,35.3695,84309.0
2022-08-24 13:55:00,37.64,37.67,37.59,37.61,31137.0,35.3695,35.3976,35.3225,35.3413,31137.0
2022-08-24 14:00:00,37.62,37.7,37.62,37.68,87072.0,35.3507,35.4258,35.3507,35.407,87072.0
2022-08-24 14:05:00,37.67,37.71,37.64,37.69,45270.0,35.3976,35.4352,35.3695,35.4164,45270.0
2022-08-24 14:10:00,37.7,37.71,37.64,37.67,54734.0,35.4258,35.4352,35.3695,35.3976,54734.0
2022-08-24 14:15:00,37.66,37.7,37.66,37.66,19264.0,35.3883,35.4258,35.3883,35.3883,19264.0
2022-08-24 14:20:00,37.66,37.69,37.64,37.66,36429.0,35.3883,35.4164,35.3695,35.3883,36429.0
2022-08-24 14:25:00,37.66,37.67,37.62,37.64,31153.0,35.3883,35.3976,35.3507,35.3695,31153.0
2022-08-24 14:30:00,37.64,37.66,37.59,37.6,35798.0,35.3695,35.3883,35.3225,35.3319,35798.0
2022-08-24 14:35:00,37.6,37.62,37.56,37.58,93004.0,35.3319,35.3507,35.2943,35.3131,93004.0
2022-08-24 14:40:00,37.58,37.66,37.58,37.63,79414.0,35.3131,35.3883,35.3131,35.3601,79414.0
2022-08-24 14:45:00,37.63,37.67,37.58,37.58,51969.0,35.3601,35.3976,35.3131,35.3131,51969.0
2022-08-24 14:50:00,37.58,37.63,37.58,37.63,87056.0,35.3131,35.3601,35.3131,35.3601,87056.0
2022-08-24 14:55:00,37.63,37.64,37.58,37.63,45195.0,35.3601,35.3695,35.3131,35.3601,45195.0
2022-08-24 15:00:00,37.63,37.65,37.6,37.65,18592.0,35.3601,35.3789,35.3319,35.3789,18592.0
2022-08-24 15:05:00,37.65,37.71,37.64,37.66,71413.0,35.3789,35.4352,35.3695,35.3883,71413.0
2022-08-24 15:10:00,37.66,37.69,37.63,37.68,44588.0,35.3883,35.4164,35.3601,35.407,44588.0
2022-08-24 15:15:00,37.68,37.76,37.65,37.76,55121.0,35.407,35.4822,35.3789,35.4822,55121.0
2022-08-24 15:20:00,37.75,37.75,37.65,37.66,83645.0,35.4728,35.4728,35.3789,35.3883,83645.0
2022-08-24 15:25:00,37.66,37.74,37.66,37.73,32494.0,35.3883,35.4634,35.3883,35.454,32494.0
2022-08-24 15:30:00,37.73,37.79,37.7,37.79,66657.0,35.454,35.5104,35.4258,35.5104,66657.0
2022-08-24 15:35:00,37.79,37.89,37.78,37.88,41267.0,35.5104,35.6044,35.501,35.595,41267.0
2022-08-24 15:40:00,37.88,37.94,37.87,37.94,59802.0,35.595,35.6514,35.5856,35.6514,59802.0
2022-08-24 15:45:00,37.94,37.97,37.92,37.95,77768.0,35.6514,35.6796,35.6326,35.6608,77768.0
2022-08-24 15:50:00,37.95,37.97,37.9,37.91,99810.0,35.6608,35.6796,35.6138,35.6232,99810.0
2022-08-24 15:55:00,37.91,37.91,37.77,37.8,299668.0,35.6232,35.6232,35.4916,35.5198,299668.0
2022-08-25 09:30:00,38.08,38.19,37.96,38.15,104301.0,35.7829,35.8863,35.6702,35.8487,104301.0
2022-08-25 09:35:00,38.14,38.3,38.13,38.23,75830.0,35.8393,35.9896,35.8299,35.9239,75830.0
2022-08-25 09:40:00,38.26,38.33,38.18,38.33,38310.0,35.9521,36.0178,35.8769,36.0178,38310.0
2022-08-25 09:45:00,38.29,38.6,38.29,38.56,127942.0,35.9802,36.2715,35.9802,36.234,127942.0
2022-08-25 09:50:00,38.58,38.73,38.44,38.7,39413.0,36.2528,36.3937,36.1212,36.3655,39413.0
2022-08-25 09:55:00,38.73,38.8,38.64,38.79,75026.0,36.3937,36.4595,36.3091,36.4501,75026.0
2022-08-25 10:00:00,38.79,38.86,38.78,38.81,54203.0,36.4501,36.5159,36.4407,36.4689,54203.0
2022-08-25 10:05:00,38.81,38.83,38.63,38.68,38957.0,36.4689,36.4877,36.2997,36.3467,38957.0
2022-08-25 10:10:00,38.69,38.71,38.6,38.67,25794.0,36.3561,36.3749,36.2715,36.3373,25794.0
2022-08-25 10:15:00,38.67,38.74,38.63,38.66,25650.0,36.3373,36.4031,36.2997,36.3279,25650.0
2022-08-25 10:20:00,38.66,38.76,38.64,38.74,23410.0,36.3279,36.4219,36.3091,36.4031,23410.0
2022-08-25 10:25:00,38.74,38.8,38.68,38.75,34601.0,36.4031,36.4595,36.3467,36.4125,34601.0
2022-08-25 10:30:00,38.74,38.77,38.62,38.62,27274.0,36.4031,36.4313,36.2903,36.2903,27274.0
2022-08-25 10:35:00,38.62,38.73,38.61,38.69,39454.0,36.2903,36.3937,36.2809,36.3561,39454.0
2022-08-25 10:40:00,38.69,38.71,38.64,38.65,37491.0,36.3561,36.3749,36.3091,36.3185,37491.0
2022-08-25 10:45:00,38.65,38.68,38.61,38.63,16713.0,36.3185,36.3467,36.2809,36.2997,16713.0
2022-08-25 10:50:00,38.64,38.66,38.58,38.62,40135.0,36.3091,36.3279,36.2528,36.2903,40135.0
2022-08-25 10:55:00,38.6,38.63,38.57,38.63,16528.0,36.2715,36.2997,36.2434,36.2997,16528.0
2022-08-25 11:00:00,38.63,38.63,38.47,38.48,22782.0,36.2997,36.2997,36.1494,36.1588,22782.0
2022-08-25 11:05:00,38.48,38.5,38.42,38.42,18176.0,36.1588,36.1776,36.1024,36.1024,18176.0
2022-08-25 11:10:00,38.43,38.6,38.43,38.55,51891.0,36.1118,36.2715,36.1118,36.2246,51891.0
2022-08-25 11:15:00,38.55,38.55,38.41,38.46,64014.0,36.2246,36.2246,36.093,36.14,64014.0
2022-08-25 11:20:00,38.47,38.51,38.41,38.41,24433.0,36.1494,36.187,36.093,36.093,24433.0
2022-08-25 11:25:00,38.42,38.48,38.41,38.47,30052.0,36.1024,36.1588,36.093,36.1494,30052.0
2022-08-25 11:30:00,38.48,38.49,38.38,38.42,39942.0,36.1588,36.1682,36.0648,36.1024,39942.0
2022-08-25 11:35:00,38.41,38.46,38.39,38.45,20290.0,36.093,36.14,36.0742,36.1306,20290.0
2022-08-25 11:40:00,38.45,38.52,38.44,38.49,16975.0,36.1306,36.1964,36.1212,36.1682,16975.0
2022-08-25 11:45:00,38.48,38.5,38.46,38.48,32817.0,36.1588,36.1776,36.14,36.1588,32817.0
2022-08-25 11:50:00,38.48,38.54,38.48,38.51,22585.0,36.1588,36.2152,36.1588,36.187,22585.0
2022-08-25 11:55:00,38.51,38.52,38.44,38.46,53876.0,36.187,36.1964,36.1212,36.14,53876.0
2022-08-25 12:00:00,38.47,38.49,38.37,38.46,29795.0,36.1494,36.1682,36.0554,36.14,29795.0
2022-08-25 12:05:00,38.47,38.48,38.37,38.37,8569.0,36.1494,36.1588,36.0554,36.0554,8569.0
2022-08-25 12:10:00,38.36,38.38,38.23,38.25,65673.0,36.046,36.0648,35.9239,35.9427,65673.0
2022-08-25 12:15:00,38.25,38.27,38.19,38.21,44766.0,35.9427,35.9615,35.8863,35.9051,44766.0
2022-08-25 12:20:00,38.2,38.22,38.16,38.22,19420.0,35.8957,35.9145,35.8581,35.9145,19420.0
2022-08-25 12:25:00,38.22,38.27,38.18,38.25,35612.0,35.9145,35.9615,35.8769,35.9427,35612.0
2022-08-25 12:30:00,38.25,38.3,38.21,38.3,15635.0,35.9427,35.9896,35.9051,35.9896,15635.0
2022-08-25 12:35:00,38.3,38.35,38.3,38.34,8292.0,35.9896,36.0366,35.9896,36.0272,8292.0
2022-08-25 12:40:00,38.34,38.34,38.24,38.28,32435.0,36.0272,36.0272,35.9333,35.9709,32435.0
2022-08-25 12:45:00,38.3,38.3,38.19,38.2,19709.0,35.9896,35.9896,35.8863,35.8957,19709.0
2022-08-25 12:50:00,38.24,38.3,38.23,38.3,13246.0,35.9333,35.9896,35.9239,35.9896,13246.0
2022-08-25 12:55:00,38.31,38.37,38.31,38.37,12640.0,35.999,36.0554,35.999,36.0554,12640.0
2022-08-25 13:00:00,38.37,38.42,38.35,38.42,16373.0,36.0554,36.1024,36.0366,36.1024,16373.0
2022-08-25 13:05:00,38.41,38.43,38.34,38.34,14385.0,36.093,36.1118,36.0272,36.0272,14385.0
2022-08-25 13:10:00,38.35,38.41,38.33,38.41,11287.0,36.0366,36.093,36.0178,36.093,11287.0
2022-08-25 13:15:00,38.39,38.42,38.38,38.38,19380.0,36.0742,36.1024,36.0648,36.0648,19380.0
2022-08-25 13:20:00,38.38,38.43,38.37,38.42,19465.0,36.0648,36.1118,36.0554,36.1024,19465.0
2022-08-25 13:25:00,38.42,38.45,38.39,38.44,17081.0,36.1024,36.1306,36.0742,36.1212,17081.0
2022-08-25 13:30:00,38.45,38.48,38.43,38.47,16903.0,36.1306,36.1588,36.1118,36.1494,16903.0
2022-08-25 13:35:00,38.48,38.5,38.44,38.45,25812.0,36.1588,36.1776,36.1212,36.1306,25812.0
2022-08-25 13:40:00,38.44,38.51,38.44,38.51,21097.0,36.1212,36.187,36.1212,36.187,21097.0
2022-08-25 13:45:00,38.51,38.52,38.5,38.5,15988.0,36.187,36.1964,36.1776,36.1776,15988.0
2022-08-25 13:50:00,38.5,38.53,38.48,38.52,12336.0,36.1776,36.2058,36.1588,36.1964,12336.0
2022-08-25 13:55:00,38.52,38.52,38.49,38.5,9792.0,36.1964,36.1964,36.1682,36.1776,9792.0
2022-08-25 14:00:00,38.5,38.51,38.42,38.43,16345.0,36.1776,36.187,36.1024,36.1118,16345.0
2022-08-25 14:05:00,38.43,38.46,38.42,38.44,12543.0,36.1118,36.14,36.1024,36.1212,12543.0
2022-08-25 14:10:00,38.44,38.49,38.39,38.47,23846.0,36.1212,36.1682,36.0742,36.1494,23846.0
2022-08-25 14:15:00,38.46,38.49,38.44,38.45,16185.0,36.14,36.1682,36.1212,36.1306,16185.0
2022-08-25 14:20:00,38.45,38.47,38.43,38.45,11892.0,36.1306,36.1494,36.1118,36.1306,11892.0
2022-08-25 14:25:00,38.46,38.51,38.45,38.5,15278.0,36.14,36.187,36.1306,36.1776,15278.0
2022-08-25 14:30:00,38.51,38.52,38.48,38.51,12752.0,36.187,36.1964,36.1588,36.187,12752.0
2022-08-25 14:35:00,38.5,38.51,38.45,38.46,9264.0,36.1776,36.187,36.1306,36.14,9264.0
2022-08-25 14:40:00,38.47,38.47,38.42,38.45,27956.0,36.1494,36.1494,36.1024,36.1306,27956.0
2022-08-25 14:45:00,38.45,38.46,38.41,38.41,21945.0,36.1306,36.14,36.093,36.093,21945.0
2022-08-25 14:50:00,38.42,38.43,38.39,38.41,16459.0,36.1024,36.1118,36.0742,36.093,16459.0
2022-08-25 14:55:00,38.42,38.47,38.41,38.45,109407.0,36.1024,36.1494,36.093,36.1306,109407.0
2022-08-25 15:00:00,38.45,38.48,38.43,38.48,21154.0,36.1306,36.1588,36.1118,36.1588,21154.0
2022-08-25 15:05:00,38.48,38.49,38.34,38.34,37989.0,36.1588,36.1682,36.0272,36.0272,37989.0
2022-08-25 15:10:00,38.34,38.35,38.32,38.34,16585.0,36.0272,36.0366,36.0084,36.0272,16585.0
2022-08-25 15:15:00,38.35,38.42,38.33,38.42,23215.0,36.0366,36.1024,36.0178,36.1024,23215.0
2022-08-25 15:20:00,38.41,38.43,38.39,38.43,22057.0,36.093,36.1118,36.0742,36.1118,22057.0
2022-08-25 15:25:00,38.43,38.46,38.42,38.44,45801.0,36.1118,36.14,36.1024,36.1212,45801.0
2022-08-25 15:30:00,38.44,38.45,38.34,38.37,48640.0,36.1212,36.1306,36.0272,36.0554,48640.0
2022-08-25 15:35:00,38.38,38.44,38.37,38.44,38107.0,36.0648,36.1212,36.0554,36.1212,38107.0
2022-08-25 15:40:00,38.44,38.5,38.41,38.5,43731.0,36.1212,36.1776,36.093,36.1776,43731.0
2022-08-25 15:45:00,38.49,38.52,38.49,38.52,58360.0,36.1682,36.1964,36.1682,36.1964,58360.0
2022-08-25 15:50:00,38.52,38.53,38.47,38.48,74080.0,36.1964,36.2058,36.1494,36.1588,74080.0
2022-08-25 15:55:00,38.48,38.56,38.47,38.56,176339.0,36.1588,36.234,36.1494,36.234,176339.0
2022-08-26 09:30:00,38.53,38.74,38.44,38.68,103834.0,36.2058,36.4031,36.1212,36.3467,103834.0
2022-08-26 09:35:00,38.68,38.68,38.57,38.6,25580.0,36.3467,36.3467,36.2434,36.2715,25580.0
2022-08-26 09:40:00,38.59,38.64,38.52,38.62,21760.0,36.2622,36.3091,36.1964,36.2903,21760.0
2022-08-26 09:45:00,38.62,38.67,38.52,38.52,20760.0,36.2903,36.3373,36.1964,36.1964,20760.0
2022-08-26 09:50:00,38.5,38.64,38.48,38.6,43163.0,36.1776,36.3091,36.1588,36.2715,43163.0
2022-08-26 09:55:00,38.6,38.63,38.54,38.54,11038.0,36.2715,36.2997,36.2152,36.2152,11038.0
2022-08-26 10:00:00,38.59,38.59,38.21,38.22,32993.0,36.2622,36.2622,35.9051,35.9145,32993.0
2022-08-26 10:05:00,38.22,38.53,38.16,38.53,35623.0,35.9145,36.2058,35.8581,36.2058,35623.0
2022-08-26 10:10:00,38.53,38.59,38.3,38.34,67665.0,36.2058,36.2622,35.9896,36.0272,67665.0
2022-08-26 10:15:00,38.37,38.39,38.28,38.35,24148.0,36.0554,36.0742,35.9709,36.0366,24148.0
2022-08-26 10:20:00,38.35,38.35,38.14,38.14,24761.0,36.0366,36.0366,35.8393,35.8393,24761.0
2022-08-26 10:25:00,38.14,38.15,37.95,37.96,35786.0,35.8393,35.8487,35.6608,35.6702,35786.0
2022-08-26 10:30:00,37.95,37.95,37.78,37.84,34758.0,35.6608,35.6608,35.501,35.5574,34758.0
2022-08-26 10:35:00,37.83,37.85,37.59,37.69,106965.0,35.548,35.5668,35.3225,35.4164,106965.0
2022-08-26 10:40:00,37.72,37.78,37.68,37.75,58165.0,35.4446,35.501,35.407,35.4728,58165.0
2022-08-26 10:45:00,37.75,37.8,37.69,37.8,19579.0,35.4728,35.5198,35.4164,35.5198,19579.0
2022-08-26 10:50:00,37.78,37.8,37.72,37.78,27424.0,35.501,35.5198,35.4446,35.501,27424.0
2022-08-26 10:55:00,37.77,37.79,37.66,37.67,23312.0,35.4916,35.5104,35.3883,35.3976,23312.0
2022-08-26 11:00:00,37.66,37.67,37.56,37.57,33303.0,35.3883,35.3976,35.2943,35.3037,33303.0
2022-08-26 11:05:00,37.57,37.63,37.5,37.57,45569.0,35.3037,35.3601,35.2379,35.3037,45569.0
2022-08-26 11:10:00,37.56,37.67,37.55,37.66,53552.0,35.2943,35.3976,35.2849,35.3883,53552.0
2022-08-26 11:15:00,37.66,37.68,37.57,37.65,26552.0,35.3883,35.407,35.3037,35.3789,26552.0
2022-08-26 11:20:00,37.65,37.69,37.59,37.69,39365.0,35.3789,35.4164,35.3225,35.4164,39365.0
2022-08-26 11:25:00,37.68,37.72,37.64,37.67,33047.0,35.407,35.4446,35.3695,35.3976,33047.0
2022-08-26 11:30:00,37.67,37.71,37.63,37.71,58628.0,35.3976,35.4352,35.3601,35.4352,58628.0
2022-08-26 11:35:00,37.7,37.74,37.69,37.7,12758.0,35.4258,35.4634,35.4164,35.4258,12758.0
2022-08-26 11:40:00,37.7,37.73,37.64,37.68,18046.0,35.4258,35.454,35.3695,35.407,18046.0
2022-08-26 11:45:00,37.68,37.76,37.68,37.75,13353.0,35.407,35.4822,35.407,35.4728,13353.0
2022-08-26 11:50:00,37.76,37.79,37.66,37.73,15783.0,35.4822,35.5104,35.3883,35.454,15783.0
2022-08-26 11:55:00,37.74,37.74,37.66,37.71,17829.0,35.4634,35.4634,35.3883,35.4352,17829.0
2022-08-26 12:00:00,37.71,37.71,37.6,37.62,29724.0,35.4352,35.4352,35.3319,35.3507,29724.0
2022-08-26 12:05:00,37.63,37.69,37.6,37.66,12301.0,35.3601,35.4164,35.3319,35.3883,12301.0
2022-08-26 12:10:00,37.66,37.7,37.61,37.69,31053.0,35.3883,35.4258,35.3413,35.4164,31053.0
2022-08-26 12:15:00,37.69,37.69,37.64,37.65,26756.0,35.4164,35.4164,35.3695,35.3789,26756.0
2022-08-26 12:20:00,37.65,37.65,37.54,37.55,37168.0,35.3789,35.3789,35.2755,35.2849,37168.0
2022-08-26 12:25:00,37.55,37.58,37.52,37.58,16321.0,35.2849,35.3131,35.2567,35.3131,16321.0
2022-08-26 12:30:00,37.57,37.57,37.51,37.53,17819.0,35.3037,35.3037,35.2473,35.2661,17819.0
2022-08-26 12:35:00,37.53,37.62,37.52,37.61,14290.0,35.2661,35.3507,35.2567,35.3413,14290.0
2022-08-26 12:40:00,37.61,37.68,37.59,37.63,21818.0,35.3413,35.407,35.3225,35.3601,21818.0
2022-08-26 12:45:00,37.63,37.68,37.61,37.67,13012.0,35.3601,35.407,35.3413,35.3976,13012.0
2022-08-26 12:50:00,37.68,37.68,37.6,37.65,27073.0,35.407,35.407,35.3319,35.3789,27073.0
2022-08-26 12:55:00,37.66,37.72,37.65,37.7,10396.0,35.3883,35.4446,35.3789,35.4258,10396.0
2022-08-26 13:00:00,37.69,37.7,37.63,37.66,12973.0,35.4164,35.4258,35.3601,35.3883,12973.0
2022-08-26 13:05:00,37.66,37.71,37.66,37.7,7753.0,35.3883,35.4352,35.3883,35.4258,7753.0
2022-08-26 13:10:00,37.7,37.73,37.68,37.7,18957.0,35.4258,35.454,35.407,35.4258,18957.0
2022-08-26 13:15:00,37.7,37.74,37.68,37.69,14252.0,35.4258,35.4634,35.407,35.4164,14252.0
2022-08-26 13:20:00,37.7,37.72,37.68,37.7,9673.0,35.4258,35.4446,35.407,35.4258,9673.0
2022-08-26 13:25:00,37.73,37.75,37.68,37.69,13242.0,35.454,35.4728,35.407,35.4164,13242.0
2022-08-26 13:30:00,37.7,37.7,37.6,37.62,13856.0,35.4258,35.4258,35.3319,35.3507,13856.0
2022-08-26 13:35:00,37.63,37.64,37.56,37.62,19557.0,35.3601,35.3695,35.2943,35.3507,19557.0
2022-08-26 13:40:00,37.63,37.63,37.55,37.6,21183.0,35.3601,35.3601,35.2849,35.3319,21183.0
2022-08-26 13:45:00,37.6,37.62,37.57,37.62,18885.0,35.3319,35.3507,35.3037,35.3507,18885.0
2022-08-26 13:50:00,37.61,37.63,37.58,37.63,10634.0,35.3413,35.3601,35.3131,35.3601,10634.0
2022-08-26 13:55:00,37.63,37.64,37.61,37.63,10001.0,35.3601,35.3695,35.3413,35.3601,10001.0
2022-08-26 14:00:00,37.65,37.69,37.63,37.67,28475.0,35.3789,35.4164,35.3601,35.3976,28475.0
2022-08-26 14:05:00,37.66,37.7,37.64,37.65,34144.0,35.3883,35.4258,35.3695,35.3789,34144.0
2022-08-26 14:10:00,37.66,37.66,37.6,37.61,12924.0,35.3883,35.3883,35.3319,35.3413,12924.0
2022-08-26 14:15:00,37.61,37.61,37.54,37.55,16478.0,35.3413,35.3413,35.2755,35.2849,16478.0
2022-08-26 14:20:00,37.57,37.63,37.57,37.61,12525.0,35.3037,35.3601,35.3037,35.3413,12525.0
2022-08-26 14:25:00,37.61,37.67,37.61,37.67,19663.0,35.3413,35.3976,35.3413,35.3976,19663.0
2022-08-26 14:30:00,37.67,37.69,37.65,37.69,16336.0,35.3976,35.4164,35.3789,35.4164,16336.0
2022-08-26 14:35:00,37.69,37.7,37.6,37.63,17632.0,35.4164,35.4258,35.3319,35.3601,17632.0
2022-08-26 14:40:00,37.64,37.65,37.6,37.6,8576.0,35.3695,35.3789,35.3319,35.3319,8576.0
2022-08-26 14:45:00,37.59,37.64,37.58,37.61,13348.0,35.3225,35.3695,35.3131,35.3413,13348.0
2022-08-26 14:50:00,37.6,37.61,37.55,37.56,23559.0,35.3319,35.3413,35.2849,35.2943,23559.0
2022-08-26 14:55:00,37.57,37.57,37.53,37.55,14861.0,35.3037,35.3037,35.2661,35.2849,14861.0
2022-08-26 15:00:00,37.54,37.58,37.53,37.55,19874.0,35.2755,35.3131,35.2661,35.2849,19874.0
2022-08-26 15:05:00,37.55,37.58,37.51,37.53,68773.0,35.2849,35.3131,35.2473,35.2661,68773.0
2022-08-26 15:10:00,37.53,37.56,37.51,37.55,13122.0,35.2661,35.2943,35.2473,35.2849,13122.0
2022-08-26 15:15:00,37.55,37.64,37.54,37.61,22057.0,35.2849,35.3695,35.2755,35.3413,22057.0
2022-08-26 15:20:00,37.61,37.63,37.55,37.59,26702.0,35.3413,35.3601,35.2849,35.3225,26702.0
2022-08-26 15:25:00,37.59,37.64,37.57,37.62,30071.0,35.3225,35.3695,35.3037,35.3507,30071.0
2022-08-26 15:30:00,37.62,37.63,37.57,37.57,42237.0,35.3507,35.3601,35.3037,35.3037,42237.0
2022-08-26 15:35:00,37.57,37.6,37.55,37.59,35462.0,35.3037,35.3319,35.2849,35.3225,35462.0
2022-08-26 15:40:00,37.59,37.61,37.53,37.54,56857.0,35.3225,35.3413,35.2661,35.2755,56857.0
2022-08-26 15:45:00,37.54,37.55,37.47,37.48,116924.0,35.2755,35.2849,35.2097,35.2191,116924.0
2022-08-26 15:50:00,37.49,37.51,37.41,37.48,169614.0,35.2285,35.2473,35.1533,35.2191,169614.0
2022-08-26 15:55:00,37.48,37.57,37.48,37.53,312917.0,35.2191,35.3037,35.2191,35.2661,312917.0
2022-08-29 09:30:00,37.0,37.2,36.95,37.19,250425.0,34.7681,34.956,34.7211,34.9466,250425.0
2022-08-29 09:35:00,37.19,37.27,37.13,37.25,114992.0,34.9466,35.0218,34.8902,35.003,114992.0
2022-08-29 09:40:00,37.23,37.28,37.07,37.13,53191.0,34.9842,35.0312,34.8338,34.8902,53191.0
2022-08-29 09:45:00,37.11,37.15,37.02,37.08,41935.0,34.8714,34.909,34.7869,34.8432,41935.0
2022-08-29 09:50:00,37.1,37.35,37.1,37.35,45305.0,34.862,35.097,34.862,35.097,45305.0
2022-08-29 09:55:00,37.37,37.46,37.31,37.38,34151.0,35.1157,35.2003,35.0594,35.1251,34151.0
2022-08-29 10:00:00,37.39,37.41,37.32,37.4,34778.0,35.1345,35.1533,35.0688,35.1439,34778.0
2022-08-29 10:05:00,37.38,37.49,37.35,37.48,38419.0,35.1251,35.2285,35.097,35.2191,38419.0
2022-08-29 10:10:00,37.48,37.59,37.45,37.49,57130.0,35.2191,35.3225,35.1909,35.2285,57130.0
2022-08-29 10:15:00,37.48,37.62,37.46,37.54,38703.0,35.2191,35.3507,35.2003,35.2755,38703.0
2022-08-29 10:20:00,37.54,37.61,37.49,37.52,88087.0,35.2755,35.3413,35.2285,35.2567,88087.0
2022-08-29 10:25:00,37.53,37.54,37.44,37.45,27753.0,35.2661,35.2755,35.1815,35.1909,27753.0
2022-08-29 10:30:00,37.45,37.52,37.35,37.39,16016.0,35.1909,35.2567,35.097,35.1345,16016.0
2022-08-29 10:35:00,37.41,37.41,37.25,37.27,37693.0,35.1533,35.1533,35.003,35.0218,37693.0
2022-08-29 10:40:00,37.27,37.33,37.25,37.31,33839.0,35.0218,35.0782,35.003,35.0594,33839.0
2022-08-29 10:45:00,37.32,37.38,37.31,37.35,22551.0,35.0688,35.1251,35.0594,35.097,22551.0
2022-08-29 10:50:00,37.35,37.36,37.24,37.31,37125.0,35.097,35.1063,34.9936,35.0594,37125.0
2022-08-29 10:55:00,37.3,37.33,37.27,37.28,13447.0,35.05,35.0782,35.0218,35.0312,13447.0
2022-08-29 11:00:00,37.27,37.4,37.27,37.39,21566.0,35.0218,35.1439,35.0218,35.1345,21566.0
2022-08-29 11:05:00,37.39,37.4,37.26,37.31,32753.0,35.1345,35.1439,35.0124,35.0594,32753.0
2022-08-29 11:10:00,37.3,37.34,37.28,37.29,13391.0,35.05,35.0876,35.0312,35.0406,13391.0
2022-08-29 11:15:00,37.29,37.36,37.28,37.34,26311.0,35.0406,35.1063,35.0312,35.0876,26311.0
2022-08-29 11:20:00,37.35,37.4,37.31,37.33,33092.0,35.097,35.1439,35.0594,35.0782,33092.0
2022-08-29 11:25:00,37.34,37.35,37.25,37.26,19686.0,35.0876,35.097,35.003,35.0124,19686.0
2022-08-29 11:30:00,37.26,37.27,37.15,37.26,46965.0,35.0124,35.0218,34.909,35.0124,46965.0
2022-08-29 11:35:00,37.27,37.41,37.25,37.38,35036.0,35.0218,35.1533,35.003,35.1251,35036.0
2022-08-29 11:40:00,37.38,37.39,37.26,37.27,25353.0,35.1251,35.1345,35.0124,35.0218,25353.0
2022-08-29 11:45:00,37.27,37.36,37.24,37.33,18083.0,35.0218,35.1063,34.9936,35.0782,18083.0
2022-08-29 11:50:00,37.34,37.4,37.3,37.38,17087.0,35.0876,35.1439,35.05,35.1251,17087.0
2022-08-29 11:55:00,37.38,37.45,37.37,37.45,34055.0,35.1251,35.1909,35.1157,35.1909,34055.0
2022-08-29 12:00:00,37.48,37.48,37.41,37.47,19485.0,35.2191,35.2191,35.1533,35.2097,19485.0
2022-08-29 12:05:00,37.46,37.5,37.45,37.48,18435.0,35.2003,35.2379,35.1909,35.2191,18435.0
2022-08-29 12:10:00,37.48,37.5,37.44,37.47,15177.0,35.2191,35.2379,35.1815,35.2097,15177.0
2022-08-29 12:15:00,37.46,37.52,37.45,37.5,30723.0,35.2003,35.2567,35.1909,35.2379,30723.0
2022-08-29 12:20:00,37.5,37.52,37.46,37.48,13538.0,35.2379,35.2567,35.2003,35.2191,13538.0
2022-08-29 12:25:00,37.48,37.51,37.46,37.48,11040.0,35.2191,35.2473,35.2003,35.2191,11040.0
2022-08-29 12:30:00,37.48,37.49,37.43,37.43,19911.0,35.2191,35.2285,35.1721,35.1721,19911.0
2022-08-29 12:35:00,37.44,37.48,37.41,37.47,10895.0,35.1815,35.2191,35.1533,35.2097,10895.0
2022-08-29 12:40:00,37.46,37.52,37.46,37.51,10199.0,35.2003,35.2567,35.2003,35.2473,10199.0
2022-08-29 12:45:00,37.5,37.62,37.48,37.62,40785.0,35.2379,35.3507,35.2191,35.3507,40785.0
2022-08-29 12:50:00,37.61,37.63,37.57,37.58,12249.0,35.3413,35.3601,35.3037,35.3131,12249.0
2022-08-29 12:55:00,37.59,37.6,37.56,37.58,18698.0,35.3225,35.3319,35.2943,35.3131,18698.0
2022-08-29 13:00:00,37.58,37.61,37.57,37.57,12965.0,35.3131,35.3413,35.3037,35.3037,12965.0
2022-08-29 13:05:00,37.58,37.59,37.57,37.58,8493.0,35.3131,35.3225,35.3037,35.3131,8493.0
2022-08-29 13:10:00,37.58,37.6,37.52,37.57,12295.0,35.3131,35.3319,35.2567,35.3037,12295.0
2022-08-29 13:15:00,37.57,37.57,37.46,37.47,18622.0,35.3037,35.3037,35.2003,35.2097,18622.0
2022-08-29 13:20:00,37.48,37.52,37.48,37.52,13428.0,35.2191,35.2567,35.2191,35.2567,13428.0
2022-08-29 13:25:00,37.52,37.55,37.49,37.55,15888.0,35.2567,35.2849,35.2285,35.2849,15888.0
2022-08-29 13:30:00,37.55,37.58,37.55,37.57,9380.0,35.2849,35.3131,35.2849,35.3037,9380.0
2022-08-29 13:35:00,37.58,37.62,37.56,37.57,23607.0,35.3131,35.3507,35.2943,35.3037,23607.0
2022-08-29 13:40:00,37.56,37.65,37.55,37.65,13388.0,35.2943,35.3789,35.2849,35.3789,13388.0
2022-08-29 13:45:00,37.66,37.7,37.59,37.6,20331.0,35.3883,35.4258,35.3225,35.3319,20331.0
2022-08-29 13:50:00,37.59,37.64,37.57,37.61,16937.0,35.3225,35.3695,35.3037,35.3413,16937.0
2022-08-29 13:55:00,37.62,37.63,37.59,37.63,9325.0,35.3507,35.3601,35.3225,35.3601,9325.0
2022-08-29 14:00:00,37.63,37.64,37.59,37.59,23699.0,35.3601,35.3695,35.3225,35.3225,23699.0
2022-08-29 14:05:00,37.59,37.62,37.57,37.58,26224.0,35.3225,35.3507,35.3037,35.3131,26224.0
2022-08-29 14:10:00,37.57,37.59,37.5,37.52,46073.0,35.3037,35.3225,35.2379,35.2567,46073.0
2022-08-29 14:15:00,37.52,37.54,37.48,37.5,20635.0,35.2567,35.2755,35.2191,35.2379,20635.0
2022-08-29 14:20:00,37.51,37.54,37.49,37.5,11610.0,35.2473,35.2755,35.2285,35.2379,11610.0
2022-08-29 14:25:00,37.5,37.55,37.49,37.51,26469.0,35.2379,35.2849,35.2285,35.2473,26469.0
2022-08-29 14:30:00,37.51,37.54,37.47,37.54,21468.0,35.2473,35.2755,35.2097,35.2755,21468.0
2022-08-29 14:35:00,37.55,37.57,37.53,37.55,16500.0,35.2849,35.3037,35.2661,35.2849,16500.0
2022-08-29 14:40:00,37.55,37.57,37.53,37.55,28991.0,35.2849,35.3037,35.2661,35.2849,28991.0
2022-08-29 14:45:00,37.55,37.56,37.52,37.54,18514.0,35.2849,35.2943,35.2567,35.2755,18514.0
2022-08-29 14:50:00,37.55,37.56,37.49,37.5,24715.0,35.2849,35.2943,35.2285,35.2379,24715.0
2022-08-29 14:55:00,37.5,37.51,37.4,37.51,26810.0,35.2379,35.2473,35.1439,35.2473,26810.0
2022-08-29 15:00:00,37.5,37.59,37.5,37.55,43382.0,35.2379,35.3225,35.2379,35.2849,43382.0
2022-08-29 15:05:00,37.54,37.57,37.5,37.53,23538.0,35.2755,35.3037,35.2379,35.2661,23538.0
2022-08-29 15:10:00,37.54,37.58,37.51,37.56,18917.0,35.2755,35.3131,35.2473,35.2943,18917.0
2022-08-29 15:15:00,37.55,37.59,37.53,37.54,25670.0,35.2849,35.3225,35.2661,35.2755,25670.0
2022-08-29 15:20:00,37.55,37.55,37.49,37.52,35078.0,35.2849,35.2849,35.2285,35.2567,35078.0
2022-08-29 15:25:00,37.52,37.52,37.46,37.52,31014.0,35.2567,35.2567,35.2003,35.2567,31014.0
2022-08-29 15:30:00,37.51,37.51,37.45,37.48,75729.0,35.2473,35.2473,35.1909,35.2191,75729.0
2022-08-29 15:35:00,37.48,37.56,37.47,37.55,31209.0,35.2191,35.2943,35.2097,35.2849,31209.0
2022-08-29 15:40:00,37.55,37.55,37.49,37.54,36671.0,35.2849,35.2849,35.2285,35.2755,36671.0
2022-08-29 15:45:00,37.53,37.54,37.5,37.51,49113.0,35.2661,35.2755,35.2379,35.2473,49113.0
2022-08-29 15:50:00,37.51,37.54,37.46,37.48,80493.0,35.2473,35.2755,35.2003,35.2191,80493.0
2022-08-29 15:55:00,37.48,37.49,37.44,37.45,271209.0,35.2191,35.2285,35.1815,35.1909,271209.0
2022-08-30 09:30:00,37.7,37.83,37.61,37.74,45923.0,35.4258,35.548,35.3413,35.4634,45923.0
2022-08-30 09:35:00,37.72,37.87,37.69,37.77,51615.0,35.4446,35.5856,35.4164,35.4916,51615.0
2022-08-30 09:40:00,37.77,37.8,37.65,37.66,25180.0,35.4916,35.5198,35.3789,35.3883,25180.0
2022-08-30 09:45:00,37.67,37.68,37.55,37.58,31331.0,35.3976,35.407,35.2849,35.3131,31331.0
2022-08-30 09:50:00,37.59,37.59,37.45,37.55,28058.0,35.3225,35.3225,35.1909,35.2849,28058.0
2022-08-30 09:55:00,37.54,37.55,37.39,37.4,47516.0,35.2755,35.2849,35.1345,35.1439,47516.0
2022-08-30 10:00:00,37.4,37.49,37.37,37.39,16390.0,35.1439,35.2285,35.1157,35.1345,16390.0
2022-08-30 10:05:00,37.41,37.41,37.2,37.25,133559.0,35.1533,35.1533,34.956,35.003,133559.0
2022-08-30 10:10:00,37.26,37.3,37.14,37.3,31024.0,35.0124,35.05,34.8996,35.05,31024.0
2022-08-30 10:15:00,37.31,37.32,37.25,37.3,30557.0,35.0594,35.0688,35.003,35.05,30557.0
2022-08-30 10:20:00,37.3,37.33,37.25,37.25,19622.0,35.05,35.0782,35.003,35.003,19622.0
2022-08-30 10:25:00,37.26,37.33,37.25,37.27,11243.0,35.0124,35.0782,35.003,35.0218,11243.0
2022-08-30 10:30:00,37.28,37.31,37.07,37.07,23544.0,35.0312,35.0594,34.8338,34.8338,23544.0
2022-08-30 10:35:00,37.07,37.17,37.05,37.16,28221.0,34.8338,34.9278,34.815,34.9184,28221.0
2022-08-30 10:40:00,37.15,37.16,37.1,37.13,13639.0,34.909,34.9184,34.862,34.8902,13639.0
2022-08-30 10:45:00,37.13,37.13,37.0,37.02,24521.0,34.8902,34.8902,34.7681,34.7869,24521.0
2022-08-30 10:50:00,37.01,37.09,36.99,37.09,15908.0,34.7775,34.8526,34.7587,34.8526,15908.0
2022-08-30 10:55:00,37.08,37.22,37.07,37.2,37340.0,34.8432,34.9748,34.8338,34.956,37340.0
2022-08-30 11:00:00,37.21,37.24,37.17,37.22,14695.0,34.9654,34.9936,34.9278,34.9748,14695.0
2022-08-30 11:05:00,37.22,37.28,37.21,37.21,14628.0,34.9748,35.0312,34.9654,34.9654,14628.0
2022-08-30 11:10:00,37.2,37.21,37.1,37.1,30621.0,34.956,34.9654,34.862,34.862,30621.0
2022-08-30 11:15:00,37.09,37.21,37.07,37.21,18439.0,34.8526,34.9654,34.8338,34.9654,18439.0
2022-08-30 11:20:00,37.21,37.22,37.14,37.16,8857.0,34.9654,34.9748,34.8996,34.9184,8857.0
2022-08-30 11:25:00,37.15,37.21,37.1,37.14,23026.0,34.909,34.9654,34.862,34.8996,23026.0
2022-08-30 11:30:00,37.14,37.29,37.13,37.28,12429.0,34.8996,35.0406,34.8902,35.0312,12429.0
2022-08-30 11:35:00,37.28,37.29,37.19,37.19,17688.0,35.0312,35.0406,34.9466,34.9466,17688.0
2022-08-30 11:40:00,37.2,37.25,37.18,37.23,17079.0,34.956,35.003,34.9372,34.9842,17079.0
2022-08-30 11:45:00,37.23,37.23,37.19,37.21,6674.0,34.9842,34.9842,34.9466,34.9654,6674.0
2022-08-30 11:50:00,37.2,37.3,37.2,37.3,16904.0,34.956,35.05,34.956,35.05,16904.0
2022-08-30 11:55:00,37.29,37.31,37.25,37.27,10541.0,35.0406,35.0594,35.003,35.0218,10541.0
2022-08-30 12:00:00,37.27,37.3,37.24,37.24,15193.0,35.0218,35.05,34.9936,34.9936,15193.0
2022-08-30 12:05:00,37.23,37.3,37.22,37.28,40921.0,34.9842,35.05,34.9748,35.0312,40921.0
2022-08-30 12:10:00,37.28,37.28,37.22,37.27,13250.0,35.0312,35.0312,34.9748,35.0218,13250.0
2022-08-30 12:15:00,37.27,37.38,37.26,37.36,35661.0,35.0218,35.1251,35.0124,35.1063,35661.0
2022-08-30 12:20:00,37.36,37.39,37.32,37.34,24173.0,35.1063,35.1345,35.0688,35.0876,24173.0
2022-08-30 12:25:00,37.34,37.34,37.23,37.3,39104.0,35.0876,35.0876,34.9842,35.05,39104.0
2022-08-30 12:30:00,37.3,37.34,37.28,37.33,23166.0,35.05,35.0876,35.0312,35.0782,23166.0
2022-08-30 12:35:00,37.33,37.42,37.3,37.41,85563.0,35.0782,35.1627,35.05,35.1533,85563.0
2022-08-30 12:40:00,37.41,37.42,37.29,37.31,47091.0,35.1533,35.1627,35.0406,35.0594,47091.0
2022-08-30 12:45:00,37.32,37.32,37.26,37.3,21595.0,35.0688,35.0688,35.0124,35.05,21595.0
2022-08-30 12:50:00,37.3,37.31,37.26,37.27,34702.0,35.05,35.0594,35.0124,35.0218,34702.0
2022-08-30 12:55:00,37.27,37.32,37.23,37.23,22266.0,35.0218,35.0688,34.9842,34.9842,22266.0
2022-08-30 13:00:00,37.23,37.26,37.22,37.24,9900.0,34.9842,35.0124,34.9748,34.9936,9900.0
2022-08-30 13:05:00,37.23,37.26,37.16,37.19,13417.0,34.9842,35.0124,34.9184,34.9466,13417.0
2022-08-30 13:10:00,37.2,37.22,37.18,37.18,16339.0,34.956,34.9748,34.9372,34.9372,16339.0
2022-08-30 13:15:00,37.19,37.2,37.16,37.17,19249.0,34.9466,34.956,34.9184,34.9278,19249.0
2022-08-30 13:20:00,37.18,37.18,37.14,37.16,17466.0,34.9372,34.9372,34.8996,34.9184,17466.0
2022-08-30 13:25:00,37.16,37.18,37.14,37.18,12857.0,34.9184,34.9372,34.8996,34.9372,12857.0
2022-08-30 13:30:00,37.17,37.19,37.13,37.17,16231.0,34.9278,34.9466,34.8902,34.9278,16231.0
2022-08-30 13:35:00,37.17,37.18,37.13,37.18,12728.0,34.9278,34.9372,34.8902,34.9372,12728.0
2022-08-30 13:40:00,37.18,37.18,37.1,37.1,14831.0,34.9372,34.9372,34.862,34.862,14831.0
2022-08-30 13:45:00,37.09,37.21,37.09,37.18,16455.0,34.8526,34.9654,34.8526,34.9372,16455.0
2022-08-30 13:50:00,37.18,37.25,37.16,37.22,19587.0,34.9372,35.003,34.9184,34.9748,19587.0
2022-08-30 13:55:00,37.22,37.23,37.14,37.15,17069.0,34.9748,34.9842,34.8996,34.909,17069.0
2022-08-30 14:00:00,37.14,37.19,37.12,37.16,17370.0,34.8996,34.9466,34.8808,34.9184,17370.0
2022-08-30 14:05:00,37.16,37.2,37.15,37.16,13432.0,34.9184,34.956,34.909,34.9184,13432.0
2022-08-30 14:10:00,37.16,37.23,37.15,37.23,24216.0,34.9184,34.9842,34.909,34.9842,24216.0
2022-08-30 14:15:00,37.23,37.26,37.17,37.17,29530.0,34.9842,35.0124,34.9278,34.9278,29530.0
2022-08-30 14:20:00,37.18,37.19,37.14,37.17,15104.0,34.9372,34.9466,34.8996,34.9278,15104.0
2022-08-30 14:25:00,37.18,37.18,37.07,37.09,22727.0,34.9372,34.9372,34.8338,34.8526,22727.0
2022-08-30 14:30:00,37.09,37.2,37.07,37.16,13374.0,34.8526,34.956,34.8338,34.9184,13374.0
2022-08-30 14:35:00,37.17,37.17,37.11,37.14,17601.0,34.9278,34.9278,34.8714,34.8996,17601.0
2022-08-30 14:40:00,37.14,37.16,37.06,37.08,26837.0,34.8996,34.9184,34.8244,34.8432,26837.0
2022-08-30 14:45:00,37.08,37.1,37.07,37.09,16745.0,34.8432,34.862,34.8338,34.8526,16745.0
2022-08-30 14:50:00,37.09,37.1,37.06,37.09,17255.0,34.8526,34.862,34.8244,34.8526,17255.0
2022-08-30 14:55:00,37.08,37.12,37.06,37.07,24089.0,34.8432,34.8808,34.8244,34.8338,24089.0
2022-08-30 15:00:00,37.07,37.21,37.07,37.14,27181.0,34.8338,34.9654,34.8338,34.8996,27181.0
2022-08-30 15:05:00,37.14,37.24,37.14,37.23,33044.0,34.8996,34.9936,34.8996,34.9842,33044.0
2022-08-30 15:10:00,37.23,37.28,37.23,37.27,35019.0,34.9842,35.0312,34.9842,35.0218,35019.0
2022-08-30 15:15:00,37.28,37.3,37.24,37.3,57492.0,35.0312,35.05,34.9936,35.05,57492.0
2022-08-30 15:20:00,37.3,37.37,37.29,37.37,61988.0,35.05,35.1157,35.0406,35.1157,61988.0
2022-08-30 15:25:00,37.37,37.39,37.33,37.35,89766.0,35.1157,35.1345,35.0782,35.097,89766.0
2022-08-30 15:30:00,37.35,37.35,37.24,37.27,114135.0,35.097,35.097,34.9936,35.0218,114135.0
2022-08-30 15:35:00,37.27,37.3,37.24,37.3,69208.0,35.0218,35.05,34.9936,35.05,69208.0
2022-08-30 15:40:00,37.29,37.34,37.29,37.3,210514.0,35.0406,35.0876,35.0406,35.05,210514.0
2022-08-30 15:45:00,37.3,37.32,37.2,37.22,163963.0,35.05,35.0688,34.956,34.9748,163963.0
2022-08-30 15:50:00,37.21,37.28,37.15,37.19,132094.0,34.9654,35.0312,34.909,34.9466,132094.0
2022-08-30 15:55:00,37.19,37.23,37.15,37.2,315765.0,34.9466,34.9842,34.909,34.956,315765.0
2022-08-31 09:30:00,37.45,37.58,37.29,37.29,53844.0,35.1909,35.3131,35.0406,35.0406,53844.0
2022-08-31 09:35:00,37.27,37.42,37.26,37.38,17717.0,35.0218,35.1627,35.0124,35.1251,17717.0
2022-08-31 09:40:00,37.37,37.59,37.37,37.58,37559.0,35.1157,35.3225,35.1157,35.3131,37559.0
2022-08-31 09:45:00,37.58,37.68,37.53,37.61,41786.0,35.3131,35.407,35.2661,35.3413,41786.0
2022-08-31 09:50:00,37.6,37.64,37.47,37.52,38355.0,35.3319,35.3695,35.2097,35.2567,38355.0
2022-08-31 09:55:00,37.55,37.55,37.26,37.27,25576.0,35.2849,35.2849,35.0124,35.0218,25576.0
2022-08-31 10:00:00,37.26,37.34,37.17,37.17,35044.0,35.0124,35.0876,34.9278,34.9278,35044.0
2022-08-31 10:05:00,37.18,37.23,37.13,37.21,22192.0,34.9372,34.9842,34.8902,34.9654,22192.0
2022-08-31 10:10:00,37.23,37.44,37.23,37.4,33957.0,34.9842,35.1815,34.9842,35.1439,33957.0
2022-08-31 10:15:00,37.41,37.49,37.32,37.48,53808.0,35.1533,35.2285,35.0688,35.2191,53808.0
2022-08-31 10:20:00,37.49,37.49,37.34,37.36,31439.0,35.2285,35.2285,35.0876,35.1063,31439.0
2022-08-31 10:25:00,37.36,37.41,37.25,37.25,20805.0,35.1063,35.1533,35.003,35.003,20805.0
2022-08-31 10:30:00,37.25,37.31,37.17,37.31,15713.0,35.003,35.0594,34.9278,35.0594,15713.0
2022-08-31 10:35:00,37.32,37.34,37.18,37.19,23056.0,35.0688,35.0876,34.9372,34.9466,23056.0
2022-08-31 10:40:00,37.18,37.38,37.17,37.38,28722.0,34.9372,35.1251,34.9278,35.1251,28722.0
2022-08-31 10:45:00,37.38,37.42,37.33,37.37,18931.0,35.1251,35.1627,35.0782,35.1157,18931.0
2022-08-31 10:50:00,37.37,37.4,37.28,37.32,12758.0,35.1157,35.1439,35.0312,35.0688,12758.0
2022-08-31 10:55:00,37.32,37.32,37.23,37.24,14679.0,35.0688,35.0688,34.9842,34.9936,14679.0
2022-08-31 11:00:00,37.24,37.24,37.13,37.15,25781.0,34.9936,34.9936,34.8902,34.909,25781.0
2022-08-31 11:05:00,37.14,37.14,37.05,37.13,20679.0,34.8996,34.8996,34.815,34.8902,20679.0
2022-08-31 11:10:00,37.12,37.16,37.06,37.16,19340.0,34.8808,34.9184,34.8244,34.9184,19340.0
2022-08-31 11:15:00,37.15,37.23,37.11,37.23,12618.0,34.909,34.9842,34.8714,34.9842,12618.0
2022-08-31 11:20:00,37.22,37.29,37.2,37.23,13374.0,34.9748,35.0406,34.956,34.9842,13374.0
2022-08-31 11:25:00,37.21,37.23,37.13,37.15,13175.0,34.9654,34.9842,34.8902,34.909,13175.0
2022-08-31 11:30:00,37.14,37.15,37.07,37.1,22346.0,34.8996,34.909,34.8338,34.862,22346.0
2022-08-31 11:35:00,37.1,37.22,37.09,37.16,12604.0,34.862,34.9748,34.8526,34.9184,12604.0
2022-08-31 11:40:00,37.16,37.21,37.13,37.18,13085.0,34.9184,34.9654,34.8902,34.9372,13085.0
2022-08-31 11:45:00,37.19,37.2,37.15,37.15,8014.0,34.9466,34.956,34.909,34.909,8014.0
2022-08-31 11:50:00,37.15,37.2,37.15,37.16,11595.0,34.909,34.956,34.909,34.9184,11595.0
2022-08-31 11:55:00,37.16,37.26,37.16,37.23,13820.0,34.9184,35.0124,34.9184,34.9842,13820.0
2022-08-31 12:00:00,37.25,37.29,37.22,37.29,7437.0,35.003,35.0406,34.9748,35.0406,7437.0
2022-08-31 12:05:00,37.28,37.28,37.19,37.24,13756.0,35.0312,35.0312,34.9466,34.9936,13756.0
2022-08-31 12:10:00,37.23,37.25,37.2,37.22,7425.0,34.9842,35.003,34.956,34.9748,7425.0
2022-08-31 12:15:00,37.21,37.29,37.2,37.22,15341.0,34.9654,35.0406,34.956,34.9748,15341.0
2022-08-31 12:20:00,37.23,37.25,37.18,37.19,15959.0,34.9842,35.003,34.9372,34.9466,15959.0
2022-08-31 12:25:00,37.18,37.24,37.17,37.22,10537.0,34.9372,34.9936,34.9278,34.9748,10537.0
2022-08-31 12:30:00,37.23,37.25,37.2,37.24,10026.0,34.9842,35.003,34.956,34.9936,10026.0
2022-08-31 12:35:00,37.24,37.26,37.2,37.23,7716.0,34.9936,35.0124,34.956,34.9842,7716.0
2022-08-31 12:40:00,37.22,37.22,37.15,37.17,15743.0,34.9748,34.9748,34.909,34.9278,15743.0
2022-08-31 12:45:00,37.16,37.19,37.15,37.16,32730.0,34.9184,34.9466,34.909,34.9184,32730.0
2022-08-31 12:50:00,37.17,37.17,37.12,37.12,17128.0,34.9278,34.9278,34.8808,34.8808,17128.0
2022-08-31 12:55:00,37.12,37.14,37.08,37.13,12856.0,34.8808,34.8996,34.8432,34.8902,12856.0
2022-08-31 13:00:00,37.13,37.14,37.11,37.14,12658.0,34.8902,34.8996,34.8714,34.8996,12658.0
2022-08-31 13:05:00,37.14,37.19,37.13,37.17,14172.0,34.8996,34.9466,34.8902,34.9278,14172.0
2022-08-31 13:10:00,37.18,37.22,37.16,37.18,17524.0,34.9372,34.9748,34.9184,34.9372,17524.0
2022-08-31 13:15:00,37.17,37.17,37.1,37.11,12919.0,34.9278,34.9278,34.862,34.8714,12919.0
2022-08-31 13:20:00,37.11,37.12,37.04,37.05,18320.0,34.8714,34.8808,34.8057,34.815,18320.0
2022-08-31 13:25:00,37.05,37.07,37.01,37.07,16171.0,34.815,34.8338,34.7775,34.8338,16171.0
2022-08-31 13:30:00,37.07,37.1,37.02,37.08,27053.0,34.8338,34.862,34.7869,34.8432,27053.0
2022-08-31 13:35:00,37.08,37.11,37.01,37.01,36388.0,34.8432,34.8714,34.7775,34.7775,36388.0
2022-08-31 13:40:00,37.01,37.07,37.01,37.06,22413.0,34.7775,34.8338,34.7775,34.8244,22413.0
2022-08-31 13:45:00,37.07,37.12,37.07,37.08,16681.0,34.8338,34.8808,34.8338,34.8432,16681.0
2022-08-31 13:50:00,37.07,37.15,37.07,37.14,11311.0,34.8338,34.909,34.8338,34.8996,11311.0
2022-08-31 13:55:00,37.13,37.14,37.08,37.12,17605.0,34.8902,34.8996,34.8432,34.8808,17605.0
2022-08-31 14:00:00,37.12,37.17,37.11,37.12,14971.0,34.8808,34.9278,34.8714,34.8808,14971.0
2022-08-31 14:05:00,37.11,37.18,37.07,37.13,21437.0,34.8714,34.9372,34.8338,34.8902,21437.0
2022-08-31 14:10:00,37.14,37.15,37.1,37.13,40966.0,34.8996,34.909,34.862,34.8902,40966.0
2022-08-31 14:15:00,37.13,37.16,37.09,37.1,17759.0,34.8902,34.9184,34.8526,34.862,17759.0
2022-08-31 14:20:00,37.1,37.11,37.06,37.09,12304.0,34.862,34.8714,34.8244,34.8526,12304.0
2022-08-31 14:25:00,37.09,37.12,37.03,37.04,20153.0,34.8526,34.8808,34.7963,34.8057,20153.0
2022-08-31 14:30:00,37.03,37.03,36.96,36.98,63470.0,34.7963,34.7963,34.7305,34.7493,63470.0
2022-08-31 14:35:00,36.98,36.99,36.92,36.93,23927.0,34.7493,34.7587,34.6929,34.7023,23927.0
2022-08-31 14:40:00,36.93,36.96,36.78,36.85,213933.0,34.7023,34.7305,34.5613,34.6271,213933.0
2022-08-31 14:45:00,36.85,36.89,36.83,36.84,57806.0,34.6271,34.6647,34.6083,34.6177,57806.0
2022-08-31 14:50:00,36.84,36.84,36.79,36.82,24110.0,34.6177,34.6177,34.5707,34.5989,24110.0
2022-08-31 14:55:00,36.82,36.82,36.73,36.79,48083.0,34.5989,34.5989,34.5144,34.5707,48083.0
2022-08-31 15:00:00,36.79,36.83,36.76,36.83,26720.0,34.5707,34.6083,34.5425,34.6083,26720.0
2022-08-31 15:05:00,36.83,36.85,36.79,36.83,30167.0,34.6083,34.6271,34.5707,34.6083,30167.0
2022-08-31 15:10:00,36.81,36.9,36.81,36.9,33817.0,34.5895,34.6741,34.5895,34.6741,33817.0
2022-08-31 15:15:00,36.9,36.96,36.88,36.89,65109.0,34.6741,34.7305,34.6553,34.6647,65109.0
2022-08-31 15:20:00,36.89,36.9,36.8,36.8,32935.0,34.6647,34.6741,34.5801,34.5801,32935.0
2022-08-31 15:25:00,36.8,36.83,36.77,36.83,33639.0,34.5801,34.6083,34.5519,34.6083,33639.0
2022-08-31 15:30:00,36.82,36.85,36.8,36.84,42035.0,34.5989,34.6271,34.5801,34.6177,42035.0
2022-08-31 15:35:00,36.84,36.89,36.8,36.86,70338.0,34.6177,34.6647,34.5801,34.6365,70338.0
2022-08-31 15:40:00,36.87,36.91,36.79,36.91,86181.0,34.6459,34.6835,34.5707,34.6835,86181.0
2022-08-31 15:45:00,36.91,36.95,36.87,36.88,92890.0,34.6835,34.7211,34.6459,34.6553,92890.0
2022-08-31 15:50:00,36.87,36.88,36.73,36.75,141926.0,34.6459,34.6553,34.5144,34.5331,141926.0
2022-08-31 15:55:00,36.74,36.75,36.68,36.69,243112.0,34.5237,34.5331,34.4674,34.4768,243112.0
2022-09-01 09:30:00,36.32,36.4,36.19,36.21,102540.0,34.1291,34.2043,34.0069,34.0257,102540.0
2022-09-01 09:35:00,36.2,36.31,36.16,36.28,60317.0,34.0163,34.1197,33.9787,34.0915,60317.0
2022-09-01 09:40:00,36.28,36.43,36.28,36.29,52563.0,34.0915,34.2324,34.0915,34.1009,52563.0
2022-09-01 09:45:00,36.33,36.37,36.1,36.13,45727.0,34.1385,34.1761,33.9224,33.9505,45727.0
2022-09-01 09:50:00,36.12,36.18,36.11,36.17,21741.0,33.9411,33.9975,33.9318,33.9881,21741.0
2022-09-01 09:55:00,36.15,36.2,36.05,36.19,38028.0,33.9693,34.0163,33.8754,34.0069,38028.0
2022-09-01 10:00:00,36.18,36.24,36.04,36.05,76507.0,33.9975,34.0539,33.866,33.8754,76507.0
2022-09-01 10:05:00,36.05,36.11,35.97,36.03,82405.0,33.8754,33.9318,33.8002,33.8566,82405.0
2022-09-01 10:10:00,36.01,36.03,35.91,35.93,33427.0,33.8378,33.8566,33.7438,33.7626,33427.0
2022-09-01 10:15:00,35.91,35.98,35.83,35.98,38616.0,33.7438,33.8096,33.6686,33.8096,38616.0
2022-09-01 10:20:00,36.0,36.16,35.96,36.15,35304.0,33.8284,33.9787,33.7908,33.9693,35304.0
2022-09-01 10:25:00,36.19,36.31,36.16,36.29,34507.0,34.0069,34.1197,33.9787,34.1009,34507.0
2022-09-01 10:30:00,36.29,36.32,36.22,36.23,28366.0,34.1009,34.1291,34.0351,34.0445,28366.0
2022-09-01 10:35:00,36.23,36.31,36.14,36.14,29380.0,34.0445,34.1197,33.9599,33.9599,29380.0
2022-09-01 10:40:00,36.13,36.19,36.12,36.16,11926.0,33.9505,34.0069,33.9411,33.9787,11926.0
2022-09-01 10:45:00,36.16,36.16,36.0,36.03,51356.0,33.9787,33.9787,33.8284,33.8566,51356.0
2022-09-01 10:50:00,36.02,36.14,36.02,36.09,34916.0,33.8472,33.9599,33.8472,33.913,34916.0
2022-09-01 10:55:00,36.1,36.17,36.08,36.16,18837.0,33.9224,33.9881,33.9036,33.9787,18837.0
2022-09-01 11:00:00,36.15,36.16,36.02,36.02,29655.0,33.9693,33.9787,33.8472,33.8472,29655.0
2022-09-01 11:05:00,36.03,36.2,36.03,36.19,23278.0,33.8566,34.0163,33.8566,34.0069,23278.0
2022-09-01 11:10:00,36.2,36.23,36.14,36.19,28565.0,34.0163,34.0445,33.9599,34.0069,28565.0
2022-09-01 11:15:00,36.18,36.21,36.11,36.11,20246.0,33.9975,34.0257,33.9318,33.9318,20246.0
2022-09-01 11:20:00,36.11,36.14,36.1,36.13,14785.0,33.9318,33.9599,33.9224,33.9505,14785.0
2022-09-01 11:25:00,36.13,36.15,36.04,36.06,24677.0,33.9505,33.9693,33.866,33.8848,24677.0
2022-09-01 11:30:00,36.07,36.2,36.06,36.18,21171.0,33.8942,34.0163,33.8848,33.9975,21171.0
2022-09-01 11:35:00,36.19,36.23,36.13,36.16,15458.0,34.0069,34.0445,33.9505,33.9787,15458.0
2022-09-01 11:40:00,36.16,36.16,36.04,36.05,19344.0,33.9787,33.9787,33.866,33.8754,19344.0
2022-09-01 11:45:00,36.05,36.12,36.03,36.12,16524.0,33.8754,33.9411,33.8566,33.9411,16524.0
2022-09-01 11:50:00,36.12,36.12,36.03,36.05,15293.0,33.9411,33.9411,33.8566,33.8754,15293.0
2022-09-01 11:55:00,36.05,36.05,35.96,36.01,51113.0,33.8754,33.8754,33.7908,33.8378,51113.0
2022-09-01 12:00:00,36.02,36.09,36.01,36.08,15279.0,33.8472,33.913,33.8378,33.9036,15279.0
2022-09-01 12:05:00,36.09,36.16,36.05,36.13,16878.0,33.913,33.9787,33.8754,33.9505,16878.0
2022-09-01 12:10:00,36.12,36.16,36.06,36.15,22432.0,33.9411,33.9787,33.8848,33.9693,22432.0
2022-09-01 12:15:00,36.16,36.21,36.1,36.15,27043.0,33.9787,34.0257,33.9224,33.9693,27043.0
2022-09-01 12:20:00,36.15,36.18,36.13,36.17,19460.0,33.9693,33.9975,33.9505,33.9881,19460.0
2022-09-01 12:25:00,36.18,36.25,36.14,36.21,26031.0,33.9975,34.0633,33.9599,34.0257,26031.0
2022-09-01 12:30:00,36.21,36.25,36.19,36.23,22180.0,34.0257,34.0633,34.0069,34.0445,22180.0
2022-09-01 12:35:00,36.23,36.23,36.12,36.12,17401.0,34.0445,34.0445,33.9411,33.9411,17401.0
2022-09-01 12:40:00,36.12,36.14,36.08,36.1,41961.0,33.9411,33.9599,33.9036,33.9224,41961.0
2022-09-01 12:45:00,36.09,36.14,36.06,36.13,21529.0,33.913,33.9599,33.8848,33.9505,21529.0
2022-09-01 12:50:00,36.13,36.14,36.1,36.11,11019.0,33.9505,33.9599,33.9224,33.9318,11019.0
2022-09-01 12:55:00,36.1,36.19,36.1,36.19,14077.0,33.9224,34.0069,33.9224,34.0069,14077.0
2022-09-01 13:00:00,36.19,36.23,36.16,36.21,24441.0,34.0069,34.0445,33.9787,34.0257,24441.0
2022-09-01 13:05:00,36.2,36.25,36.2,36.25,18419.0,34.0163,34.0633,34.0163,34.0633,18419.0
2022-09-01 13:10:00,36.27,36.3,36.21,36.3,40746.0,34.0821,34.1103,34.0257,34.1103,40746.0
2022-09-01 13:15:00,36.29,36.31,36.26,36.31,31361.0,34.1009,34.1197,34.0727,34.1197,31361.0
2022-09-01 13:20:00,36.3,36.4,36.29,36.39,27828.0,34.1103,34.2043,34.1009,34.1949,27828.0
2022-09-01 13:25:00,36.4,36.49,36.39,36.48,47088.0,34.2043,34.2888,34.1949,34.2794,47088.0
2022-09-01 13:30:00,36.47,36.48,36.39,36.43,65461.0,34.27,34.2794,34.1949,34.2324,65461.0
2022-09-01 13:35:00,36.44,36.44,36.34,36.38,22193.0,34.2418,34.2418,34.1479,34.1855,22193.0
2022-09-01 13:40:00,36.38,36.38,36.28,36.3,11964.0,34.1855,34.1855,34.0915,34.1103,11964.0
2022-09-01 13:45:00,36.3,36.3,36.23,36.23,14207.0,34.1103,34.1103,34.0445,34.0445,14207.0
2022-09-01 13:50:00,36.23,36.24,36.14,36.16,43250.0,34.0445,34.0539,33.9599,33.9787,43250.0
2022-09-01 13:55:00,36.16,36.16,36.1,36.12,29546.0,33.9787,33.9787,33.9224,33.9411,29546.0
2022-09-01 14:00:00,36.13,36.2,36.1,36.18,31129.0,33.9505,34.0163,33.9224,33.9975,31129.0
2022-09-01 14:05:00,36.2,36.22,36.09,36.11,19648.0,34.0163,34.0351,33.913,33.9318,19648.0
2022-09-01 14:10:00,36.12,36.17,36.11,36.16,12821.0,33.9411,33.9881,33.9318,33.9787,12821.0
2022-09-01 14:15:00,36.16,36.19,36.13,36.16,14898.0,33.9787,34.0069,33.9505,33.9787,14898.0
2022-09-01 14:20:00,36.16,36.29,36.15,36.28,18858.0,33.9787,34.1009,33.9693,34.0915,18858.0
2022-09-01 14:25:00,36.28,36.32,36.27,36.32,22928.0,34.0915,34.1291,34.0821,34.1291,22928.0
2022-09-01 14:30:00,36.32,36.39,36.31,36.36,28452.0,34.1291,34.1949,34.1197,34.1667,28452.0
2022-09-01 14:35:00,36.37,36.39,36.29,36.34,17891.0,34.1761,34.1949,34.1009,34.1479,17891.0
2022-09-01 14:40:00,36.32,36.35,36.27,36.28,16558.0,34.1291,34.1573,34.0821,34.0915,16558.0
2022-09-01 14:45:00,36.29,36.35,36.28,36.3,19764.0,34.1009,34.1573,34.0915,34.1103,19764.0
2022-09-01 14:50:00,36.3,36.37,36.27,36.37,21611.0,34.1103,34.1761,34.0821,34.1761,21611.0
2022-09-01 14:55:00,36.37,36.38,36.31,36.33,16771.0,34.1761,34.1855,34.1197,34.1385,16771.0
2022-09-01 15:00:00,36.32,36.42,36.31,36.38,32983.0,34.1291,34.2231,34.1197,34.1855,32983.0
2022-09-01 15:05:00,36.38,36.48,36.37,36.47,28954.0,34.1855,34.2794,34.1761,34.27,28954.0
2022-09-01 15:10:00,36.48,36.53,36.45,36.52,31711.0,34.2794,34.3264,34.2512,34.317,31711.0
2022-09-01 15:15:00,36.52,36.57,36.5,36.52,29361.0,34.317,34.364,34.2982,34.317,29361.0
2022-09-01 15:20:00,36.52,36.55,36.48,36.51,57577.0,34.317,34.3452,34.2794,34.3076,57577.0
2022-09-01 15:25:00,36.51,36.51,36.45,36.49,49318.0,34.3076,34.3076,34.2512,34.2888,49318.0
2022-09-01 15:30:00,36.48,36.51,36.45,36.48,35110.0,34.2794,34.3076,34.2512,34.2794,35110.0
2022-09-01 15:35:00,36.48,36.54,36.46,36.5,42488.0,34.2794,34.3358,34.2606,34.2982,42488.0
2022-09-01 15:40:00,36.49,36.53,36.46,36.52,35533.0,34.2888,34.3264,34.2606,34.317,35533.0
2022-09-01 15:45:00,36.52,36.52,36.42,36.43,123425.0,34.317,34.317,34.2231,34.2324,123425.0
2022-09-01 15:50:00,36.43,36.52,36.43,36.51,115719.0,34.2324,34.317,34.2324,34.3076,115719.0
2022-09-01 15:55:00,36.51,36.64,36.5,36.63,226161.0,34.3076,34.4298,34.2982,34.4204,226161.0
2022-09-02 09:30:00,37.09,37.17,36.88,36.91,108679.0,34.8526,34.9278,34.6553,34.6835,108679.0
2022-09-02 09:35:00,36.88,36.91,36.8,36.84,17065.0,34.6553,34.6835,34.5801,34.6177,17065.0
2022-09-02 09:40:00,36.79,36.79,36.55,36.63,24116.0,34.5707,34.5707,34.3452,34.4204,24116.0
2022-09-02 09:45:00,36.63,36.88,36.63,36.88,121121.0,34.4204,34.6553,34.4204,34.6553,121121.0
2022-09-02 09:50:00,36.9,37.01,36.85,36.87,19553.0,34.6741,34.7775,34.6271,34.6459,19553.0
2022-09-02 09:55:00,36.86,36.97,36.83,36.83,16882.0,34.6365,34.7399,34.6083,34.6083,16882.0
2022-09-02 10:00:00,36.83,36.87,36.74,36.82,23776.0,34.6083,34.6459,34.5237,34.5989,23776.0
2022-09-02 10:05:00,36.83,36.97,36.79,36.95,17152.0,34.6083,34.7399,34.5707,34.7211,17152.0
2022-09-02 10:10:00,36.98,37.08,36.97,37.01,31215.0,34.7493,34.8432,34.7399,34.7775,31215.0
2022-09-02 10:15:00,37.03,37.08,36.97,36.97,13519.0,34.7963,34.8432,34.7399,34.7399,13519.0
2022-09-02 10:20:00,36.98,36.99,36.85,36.91,12471.0,34.7493,34.7587,34.6271,34.6835,12471.0
2022-09-02 10:25:00,36.94,37.03,36.93,37.03,11789.0,34.7117,34.7963,34.7023,34.7963,11789.0
2022-09-02 10:30:00,37.05,37.11,37.02,37.11,35116.0,34.815,34.8714,34.7869,34.8714,35116.0
2022-09-02 10:35:00,37.11,37.21,37.11,37.14,118622.0,34.8714,34.9654,34.8714,34.8996,118622.0
2022-09-02 10:40:00,37.16,37.23,37.13,37.22,17610.0,34.9184,34.9842,34.8902,34.9748,17610.0
2022-09-02 10:45:00,37.22,37.26,37.2,37.25,50775.0,34.9748,35.0124,34.956,35.003,50775.0
2022-09-02 10:50:00,37.27,37.31,37.23,37.23,49300.0,35.0218,35.0594,34.9842,34.9842,49300.0
2022-09-02 10:55:00,37.22,37.27,37.17,37.26,29743.0,34.9748,35.0218,34.9278,35.0124,29743.0
2022-09-02 11:00:00,37.24,37.42,37.24,37.41,23076.0,34.9936,35.1627,34.9936,35.1533,23076.0
2022-09-02 11:05:00,37.41,37.43,37.31,37.32,22181.0,35.1533,35.1721,35.0594,35.0688,22181.0
2022-09-02 11:10:00,37.32,37.34,37.25,37.3,41625.0,35.0688,35.0876,35.003,35.05,41625.0
2022-09-02 11:15:00,37.31,37.4,37.28,37.38,21842.0,35.0594,35.1439,35.0312,35.1251,21842.0
2022-09-02 11:20:00,37.37,37.38,37.3,37.33,14874.0,35.1157,35.1251,35.05,35.0782,14874.0
2022-09-02 11:25:00,37.33,37.35,37.25,37.33,51357.0,35.0782,35.097,35.003,35.0782,51357.0
2022-09-02 11:30:00,37.33,37.37,37.28,37.3,112460.0,35.0782,35.1157,35.0312,35.05,112460.0
2022-09-02 11:35:00,37.3,37.38,37.29,37.38,20811.0,35.05,35.1251,35.0406,35.1251,20811.0
2022-09-02 11:40:00,37.38,37.41,37.31,37.34,26400.0,35.1251,35.1533,35.0594,35.0876,26400.0
2022-09-02 11:45:00,37.35,37.44,37.34,37.41,105927.0,35.097,35.1815,35.0876,35.1533,105927.0
2022-09-02 11:50:00,37.41,37.5,37.4,37.5,45891.0,35.1533,35.2379,35.1439,35.2379,45891.0
2022-09-02 11:55:00,37.5,37.51,37.48,37.48,22564.0,35.2379,35.2473,35.2191,35.2191,22564.0
2022-09-02 12:00:00,37.5,37.5,37.36,37.4,24449.0,35.2379,35.2379,35.1063,35.1439,24449.0
2022-09-02 12:05:00,37.41,37.46,37.4,37.44,13265.0,35.1533,35.2003,35.1439,35.1815,13265.0
2022-09-02 12:10:00,37.44,37.47,37.39,37.39,54735.0,35.1815,35.2097,35.1345,35.1345,54735.0
2022-09-02 12:15:00,37.38,37.4,37.28,37.28,35046.0,35.1251,35.1439,35.0312,35.0312,35046.0
2022-09-02 12:20:00,37.28,37.28,37.11,37.14,25106.0,35.0312,35.0312,34.8714,34.8996,25106.0
2022-09-02 12:25:00,37.13,37.14,37.02,37.04,18657.0,34.8902,34.8996,34.7869,34.8057,18657.0
2022-09-02 12:30:00,37.04,37.07,36.98,37.04,30225.0,34.8057,34.8338,34.7493,34.8057,30225.0
2022-09-02 12:35:00,37.03,37.05,36.92,36.97,38295.0,34.7963,34.815,34.6929,34.7399,38295.0
2022-09-02 12:40:00,36.97,36.97,36.88,36.89,14791.0,34.7399,34.7399,34.6553,34.6647,14791.0
2022-09-02 12:45:00,36.87,36.9,36.79,36.83,36723.0,34.6459,34.6741,34.5707,34.6083,36723.0
2022-09-02 12:50:00,36.83,36.9,36.77,36.89,21608.0,34.6083,34.6741,34.5519,34.6647,21608.0
2022-09-02 12:55:00,36.91,36.92,36.84,36.9,33663.0,34.6835,34.6929,34.6177,34.6741,33663.0
2022-09-02 13:00:00,36.89,36.89,36.71,36.82,35921.0,34.6647,34.6647,34.4956,34.5989,35921.0
2022-09-02 13:05:00,36.81,36.84,36.76,36.78,18255.0,34.5895,34.6177,34.5425,34.5613,18255.0
2022-09-02 13:10:00,36.79,36.83,36.76,36.83,25353.0,34.5707,34.6083,34.5425,34.6083,25353.0
2022-09-02 13:15:00,36.82,36.88,36.75,36.84,24529.0,34.5989,34.6553,34.5331,34.6177,24529.0
2022-09-02 13:20:00,36.82,36.83,36.67,36.68,42553.0,34.5989,34.6083,34.458,34.4674,42553.0
2022-09-02 13:25:00,36.67,36.68,36.61,36.62,30638.0,34.458,34.4674,34.4016,34.411,30638.0
2022-09-02 13:30:00,36.62,36.7,36.56,36.69,20230.0,34.411,34.4862,34.3546,34.4768,20230.0
2022-09-02 13:35:00,36.69,36.75,36.65,36.7,39073.0,34.4768,34.5331,34.4392,34.4862,39073.0
2022-09-02 13:40:00,36.68,36.77,36.67,36.76,13362.0,34.4674,34.5519,34.458,34.5425,13362.0
2022-09-02 13:45:00,36.76,36.78,36.63,36.63,21774.0,34.5425,34.5613,34.4204,34.4204,21774.0
2022-09-02 13:50:00,36.62,36.62,36.55,36.61,45735.0,34.411,34.411,34.3452,34.4016,45735.0
2022-09-02 13:55:00,36.6,36.63,36.52,36.62,30418.0,34.3922,34.4204,34.317,34.411,30418.0
2022-09-02 14:00:00,36.64,36.72,36.63,36.66,39512.0,34.4298,34.505,34.4204,34.4486,39512.0
2022-09-02 14:05:00,36.67,36.73,36.65,36.69,40511.0,34.458,34.5144,34.4392,34.4768,40511.0
2022-09-02 14:10:00,36.69,36.7,36.63,36.64,29737.0,34.4768,34.4862,34.4204,34.4298,29737.0
2022-09-02 14:15:00,36.62,36.68,36.61,36.64,12852.0,34.411,34.4674,34.4016,34.4298,12852.0
2022-09-02 14:20:00,36.65,36.69,36.64,36.68,11056.0,34.4392,34.4768,34.4298,34.4674,11056.0
2022-09-02 14:25:00,36.67,36.76,36.67,36.75,75779.0,34.458,34.5425,34.458,34.5331,75779.0
2022-09-02 14:30:00,36.75,36.75,36.67,36.68,10543.0,34.5331,34.5331,34.458,34.4674,10543.0
2022-09-02 14:35:00,36.69,36.8,36.68,36.79,16771.0,34.4768,34.5801,34.4674,34.5707,16771.0
2022-09-02 14:40:00,36.8,36.81,36.74,36.76,8562.0,34.5801,34.5895,34.5237,34.5425,8562.0
2022-09-02 14:45:00,36.75,36.76,36.71,36.73,14441.0,34.5331,34.5425,34.4956,34.5144,14441.0
2022-09-02 14:50:00,36.73,36.75,36.71,36.73,9563.0,34.5144,34.5331,34.4956,34.5144,9563.0
2022-09-02 14:55:00,36.73,36.73,36.66,36.68,24870.0,34.5144,34.5144,34.4486,34.4674,24870.0
2022-09-02 15:00:00,36.66,36.8,36.66,36.79,23386.0,34.4486,34.5801,34.4486,34.5707,23386.0
2022-09-02 15:05:00,36.79,36.85,36.77,36.79,34396.0,34.5707,34.6271,34.5519,34.5707,34396.0
2022-09-02 15:10:00,36.79,36.79,36.72,36.75,13010.0,34.5707,34.5707,34.505,34.5331,13010.0
2022-09-02 15:15:00,36.75,36.78,36.72,36.75,15438.0,34.5331,34.5613,34.505,34.5331,15438.0
2022-09-02 15:20:00,36.75,36.8,36.67,36.69,33344.0,34.5331,34.5801,34.458,34.4768,33344.0
2022-09-02 15:25:00,36.7,36.78,36.68,36.77,43830.0,34.4862,34.5613,34.4674,34.5519,43830.0
2022-09-02 15:30:00,36.75,36.75,36.64,36.64,51777.0,34.5331,34.5331,34.4298,34.4298,51777.0
2022-09-02 15:35:00,36.63,36.63,36.55,36.59,54658.0,34.4204,34.4204,34.3452,34.3828,54658.0
2022-09-02 15:40:00,36.6,36.6,36.51,36.55,54440.0,34.3922,34.3922,34.3076,34.3452,54440.0
2022-09-02 15:45:00,36.55,36.63,36.54,36.62,60259.0,34.3452,34.4204,34.3358,34.411,60259.0
2022-09-02 15:50:00,36.62,36.75,36.62,36.74,93388.0,34.411,34.5331,34.411,34.5237,93388.0
2022-09-02 15:55:00,36.75,36.79,36.66,36.75,114825.0,34.5331,34.5707,34.4486,34.5331,114825.0
2022-09-06 09:30:00,37.09,37.35,37.05,37.28,180036.0,34.8526,35.097,34.815,35.0312,180036.0
2022-09-06 09:35:00,37.25,37.34,37.07,37.09,98304.0,35.003,35.0876,34.8338,34.8526,98304.0
2022-09-06 09:40:00,37.07,37.08,36.81,36.83,55854.0,34.8338,34.8432,34.5895,34.6083,55854.0
2022-09-06 09:45:00,36.83,36.84,36.59,36.66,61001.0,34.6083,34.6177,34.3828,34.4486,61001.0
2022-09-06 09:50:00,36.66,36.69,36.51,36.55,25070.0,34.4486,34.4768,34.3076,34.3452,25070.0
2022-09-06 09:55:00,36.55,36.57,36.45,36.57,30873.0,34.3452,34.364,34.2512,34.364,30873.0
2022-09-06 10:00:00,36.55,36.55,36.31,36.4,51173.0,34.3452,34.3452,34.1197,34.2043,51173.0
2022-09-06 10:05:00,36.4,36.47,36.35,36.39,25202.0,34.2043,34.27,34.1573,34.1949,25202.0
2022-09-06 10:10:00,36.4,36.47,36.3,36.41,27708.0,34.2043,34.27,34.1103,34.2137,27708.0
2022-09-06 10:15:00,36.38,36.46,36.35,36.41,19339.0,34.1855,34.2606,34.1573,34.2137,19339.0
2022-09-06 10:20:00,36.41,36.48,36.33,36.39,14471.0,34.2137,34.2794,34.1385,34.1949,14471.0
2022-09-06 10:25:00,36.39,36.6,36.38,36.57,20542.0,34.1949,34.3922,34.1855,34.364,20542.0
2022-09-06 10:30:00,36.58,36.58,36.44,36.54,33235.0,34.3734,34.3734,34.2418,34.3358,33235.0
2022-09-06 10:35:00,36.54,36.54,36.39,36.5,42678.0,34.3358,34.3358,34.1949,34.2982,42678.0
2022-09-06 10:40:00,36.49,36.6,36.48,36.52,30048.0,34.2888,34.3922,34.2794,34.317,30048.0
2022-09-06 10:45:00,36.54,36.62,36.51,36.55,25173.0,34.3358,34.411,34.3076,34.3452,25173.0
2022-09-06 10:50:00,36.55,36.68,36.54,36.57,20864.0,34.3452,34.4674,34.3358,34.364,20864.0
2022-09-06 10:55:00,36.57,36.66,36.54,36.55,22467.0,34.364,34.4486,34.3358,34.3452,22467.0
2022-09-06 11:00:00,36.54,36.66,36.51,36.63,27499.0,34.3358,34.4486,34.3076,34.4204,27499.0
2022-09-06 11:05:00,36.63,36.8,36.62,36.73,68872.0,34.4204,34.5801,34.411,34.5144,68872.0
2022-09-06 11:10:00,36.75,36.77,36.68,36.75,106347.0,34.5331,34.5519,34.4674,34.5331,106347.0
2022-09-06 11:15:00,36.75,36.76,36.61,36.62,153105.0,34.5331,34.5425,34.4016,34.411,153105.0
2022-09-06 11:20:00,36.61,36.63,36.54,36.59,28471.0,34.4016,34.4204,34.3358,34.3828,28471.0
2022-09-06 11:25:00,36.59,36.64,36.56,36.56,32217.0,34.3828,34.4298,34.3546,34.3546,32217.0
2022-09-06 11:30:00,36.56,36.71,36.55,36.66,52337.0,34.3546,34.4956,34.3452,34.4486,52337.0
2022-09-06 11:35:00,36.65,36.67,36.59,36.64,15047.0,34.4392,34.458,34.3828,34.4298,15047.0
2022-09-06 11:40:00,36.63,36.8,36.6,36.77,33630.0,34.4204,34.5801,34.3922,34.5519,33630.0
2022-09-06 11:45:00,36.77,36.82,36.76,36.79,26048.0,34.5519,34.5989,34.5425,34.5707,26048.0
2022-09-06 11:50:00,36.79,36.88,36.78,36.84,30406.0,34.5707,34.6553,34.5613,34.6177,30406.0
2022-09-06 11:55:00,36.83,36.84,36.76,36.77,13856.0,34.6083,34.6177,34.5425,34.5519,13856.0
2022-09-06 12:00:00,36.77,36.81,36.74,36.77,13611.0,34.5519,34.5895,34.5237,34.5519,13611.0
2022-09-06 12:05:00,36.78,36.83,36.67,36.68,11281.0,34.5613,34.6083,34.458,34.4674,11281.0
2022-09-06 12:10:00,36.69,36.7,36.65,36.67,14512.0,34.4768,34.4862,34.4392,34.458,14512.0
2022-09-06 12:15:00,36.67,36.68,36.53,36.58,30938.0,34.458,34.4674,34.3264,34.3734,30938.0
2022-09-06 12:20:00,36.59,36.61,36.52,36.52,10652.0,34.3828,34.4016,34.317,34.317,10652.0
2022-09-06 12:25:00,36.51,36.58,36.48,36.57,110568.0,34.3076,34.3734,34.2794,34.364,110568.0
2022-09-06 12:30:00,36.57,36.62,36.57,36.58,11947.0,34.364,34.411,34.364,34.3734,11947.0
2022-09-06 12:35:00,36.58,36.64,36.58,36.62,21413.0,34.3734,34.4298,34.3734,34.411,21413.0
2022-09-06 12:40:00,36.62,36.69,36.59,36.69,16876.0,34.411,34.4768,34.3828,34.4768,16876.0
2022-09-06 12:45:00,36.69,36.71,36.63,36.68,12594.0,34.4768,34.4956,34.4204,34.4674,12594.0
2022-09-06 12:50:00,36.69,36.69,36.6,36.66,9120.0,34.4768,34.4768,34.3922,34.4486,9120.0
2022-09-06 12:55:00,36.66,36.7,36.65,36.66,21025.0,34.4486,34.4862,34.4392,34.4486,21025.0
2022-09-06 13:00:00,36.66,36.68,36.61,36.65,19586.0,34.4486,34.4674,34.4016,34.4392,19586.0
2022-09-06 13:05:00,36.66,36.66,36.58,36.59,10462.0,34.4486,34.4486,34.3734,34.3828,10462.0
2022-09-06 13:10:00,36.59,36.63,36.57,36.59,21823.0,34.3828,34.4204,34.364,34.3828,21823.0
2022-09-06 13:15:00,36.59,36.67,36.57,36.67,20521.0,34.3828,34.458,34.364,34.458,20521.0
2022-09-06 13:20:00,36.68,36.7,36.65,36.69,24669.0,34.4674,34.4862,34.4392,34.4768,24669.0
2022-09-06 13:25:00,36.69,36.69,36.6,36.64,34521.0,34.4768,34.4768,34.3922,34.4298,34521.0
2022-09-06 13:30:00,36.64,36.74,36.63,36.71,21948.0,34.4298,34.5237,34.4204,34.4956,21948.0
2022-09-06 13:35:00,36.7,36.7,36.62,36.64,16437.0,34.4862,34.4862,34.411,34.4298,16437.0
2022-09-06 13:40:00,36.64,36.65,36.58,36.62,13075.0,34.4298,34.4392,34.3734,34.411,13075.0
2022-09-06 13:45:00,36.63,36.67,36.6,36.6,17061.0,34.4204,34.458,34.3922,34.3922,17061.0
2022-09-06 13:50:00,36.6,36.64,36.55,36.63,21894.0,34.3922,34.4298,34.3452,34.4204,21894.0
2022-09-06 13:55:00,36.63,36.72,36.63,36.7,12302.0,34.4204,34.505,34.4204,34.4862,12302.0
2022-09-06 14:00:00,36.7,36.74,36.67,36.7,20164.0,34.4862,34.5237,34.458,34.4862,20164.0
2022-09-06 14:05:00,36.69,36.69,36.63,36.66,16457.0,34.4768,34.4768,34.4204,34.4486,16457.0
2022-09-06 14:10:00,36.66,36.77,36.66,36.72,32732.0,34.4486,34.5519,34.4486,34.505,32732.0
2022-09-06 14:15:00,36.72,36.76,36.7,36.76,19536.0,34.505,34.5425,34.4862,34.5425,19536.0
2022-09-06 14:20:00,36.75,36.75,36.64,36.66,25630.0,34.5331,34.5331,34.4298,34.4486,25630.0
2022-09-06 14:25:00,36.67,36.68,36.63,36.63,8874.0,34.458,34.4674,34.4204,34.4204,8874.0
2022-09-06 14:30:00,36.63,36.64,36.55,36.57,21228.0,34.4204,34.4298,34.3452,34.364,21228.0
2022-09-06 14:35:00,36.57,36.64,36.54,36.63,21770.0,34.364,34.4298,34.3358,34.4204,21770.0
2022-09-06 14:40:00,36.62,36.62,36.55,36.56,64780.0,34.411,34.411,34.3452,34.3546,64780.0
2022-09-06 14:45:00,36.56,36.59,36.52,36.54,19680.0,34.3546,34.3828,34.317,34.3358,19680.0
2022-09-06 14:50:00,36.55,36.57,36.45,36.52,48829.0,34.3452,34.364,34.2512,34.317,48829.0
2022-09-06 14:55:00,36.53,36.57,36.47,36.5,18145.0,34.3264,34.364,34.27,34.2982,18145.0
2022-09-06 15:00:00,36.5,36.52,36.47,36.52,19383.0,34.2982,34.317,34.27,34.317,19383.0
2022-09-06 15:05:00,36.51,36.68,36.51,36.68,20891.0,34.3076,34.4674,34.3076,34.4674,20891.0
2022-09-06 15:10:00,36.68,36.73,36.65,36.66,90983.0,34.4674,34.5144,34.4392,34.4486,90983.0
2022-09-06 15:15:00,36.66,36.68,36.57,36.57,40632.0,34.4486,34.4674,34.364,34.364,40632.0
2022-09-06 15:20:00,36.57,36.63,36.52,36.63,30767.0,34.364,34.4204,34.317,34.4204,30767.0
2022-09-06 15:25:00,36.63,36.66,36.6,36.64,26335.0,34.4204,34.4486,34.3922,34.4298,26335.0
2022-09-06 15:30:00,36.63,36.63,36.48,36.51,38067.0,34.4204,34.4204,34.2794,34.3076,38067.0
2022-09-06 15:35:00,36.51,36.6,36.5,36.59,31489.0,34.3076,34.3922,34.2982,34.3828,31489.0
2022-09-06 15:40:00,36.59,36.71,36.58,36.68,42255.0,34.3828,34.4956,34.3734,34.4674,42255.0
2022-09-06 15:45:00,36.68,36.73,36.63,36.7,72166.0,34.4674,34.5144,34.4204,34.4862,72166.0
2022-09-06 15:50:00,36.69,36.75,36.64,36.66,122246.0,34.4768,34.5331,34.4298,34.4486,122246.0
2022-09-06 15:55:00,36.66,36.75,36.62,36.73,305317.0,34.4486,34.5331,34.411,34.5144,305317.0
2022-09-07 09:30:00,36.77,37.24,36.77,37.24,126094.0,34.5519,34.9936,34.5519,34.9936,126094.0
2022-09-07 09:35:00,37.23,37.46,37.23,37.32,63588.0,34.9842,35.2003,34.9842,35.0688,63588.0
2022-09-07 09:40:00,37.31,37.33,37.17,37.21,32926.0,35.0594,35.0782,34.9278,34.9654,32926.0
2022-09-07 09:45:00,37.21,37.38,37.16,37.27,36227.0,34.9654,35.1251,34.9184,35.0218,36227.0
2022-09-07 09:50:00,37.27,37.39,37.26,37.32,33163.0,35.0218,35.1345,35.0124,35.0688,33163.0
2022-09-07 09:55:00,37.32,37.33,37.15,37.17,14253.0,35.0688,35.0782,34.909,34.9278,14253.0
2022-09-07 10:00:00,37.16,37.25,37.06,37.2,41313.0,34.9184,35.003,34.8244,34.956,41313.0
2022-09-07 10:05:00,37.21,37.25,37.15,37.2,24405.0,34.9654,35.003,34.909,34.956,24405.0
2022-09-07 10:10:00,37.21,37.21,37.07,37.08,18113.0,34.9654,34.9654,34.8338,34.8432,18113.0
2022-09-07 10:15:00,37.06,37.31,37.05,37.31,13660.0,34.8244,35.0594,34.815,35.0594,13660.0
2022-09-07 10:20:00,37.32,37.33,37.2,37.2,16596.0,35.0688,35.0782,34.956,34.956,16596.0
2022-09-07 10:25:00,37.19,37.28,37.19,37.23,15099.0,34.9466,35.0312,34.9466,34.9842,15099.0
2022-09-07 10:30:00,37.25,37.35,37.2,37.22,30491.0,35.003,35.097,34.956,34.9748,30491.0
2022-09-07 10:35:00,37.22,37.31,37.21,37.23,16812.0,34.9748,35.0594,34.9654,34.9842,16812.0
2022-09-07 10:40:00,37.23,37.33,37.21,37.26,25153.0,34.9842,35.0782,34.9654,35.0124,25153.0
2022-09-07 10:45:00,37.25,37.26,37.18,37.22,18478.0,35.003,35.0124,34.9372,34.9748,18478.0
2022-09-07 10:50:00,37.22,37.35,37.21,37.31,17300.0,34.9748,35.097,34.9654,35.0594,17300.0
2022-09-07 10:55:00,37.3,37.4,37.28,37.39,26954.0,35.05,35.1439,35.0312,35.1345,26954.0
2022-09-07 11:00:00,37.39,37.41,37.32,37.36,28956.0,35.1345,35.1533,35.0688,35.1063,28956.0
2022-09-07 11:05:00,37.35,37.41,37.31,37.38,27175.0,35.097,35.1533,35.0594,35.1251,27175.0
2022-09-07 11:10:00,37.39,37.4,37.34,37.38,141167.0,35.1345,35.1439,35.0876,35.1251,141167.0
2022-09-07 11:15:00,37.37,37.42,37.3,37.34,20119.0,35.1157,35.1627,35.05,35.0876,20119.0
2022-09-07 11:20:00,37.34,37.39,37.3,37.34,12430.0,35.0876,35.1345,35.05,35.0876,12430.0
2022-09-07 11:25:00,37.33,37.36,37.32,37.32,38676.0,35.0782,35.1063,35.0688,35.0688,38676.0
2022-09-07 11:30:00,37.32,37.33,37.15,37.19,81048.0,35.0688,35.0782,34.909,34.9466,81048.0
2022-09-07 11:35:00,37.2,37.26,37.19,37.23,15011.0,34.956,35.0124,34.9466,34.9842,15011.0
2022-09-07 11:40:00,37.24,37.27,37.16,37.18,12672.0,34.9936,35.0218,34.9184,34.9372,12672.0
2022-09-07 11:45:00,37.19,37.31,37.17,37.3,15182.0,34.9466,35.0594,34.9278,35.05,15182.0
2022-09-07 11:50:00,37.31,37.33,37.27,37.31,19299.0,35.0594,35.0782,35.0218,35.0594,19299.0
2022-09-07 11:55:00,37.32,37.33,37.24,37.27,27721.0,35.0688,35.0782,34.9936,35.0218,27721.0
2022-09-07 12:00:00,37.27,37.33,37.26,37.29,106944.0,35.0218,35.0782,35.0124,35.0406,106944.0
2022-09-07 12:05:00,37.29,37.3,37.26,37.3,13723.0,35.0406,35.05,35.0124,35.05,13723.0
2022-09-07 12:10:00,37.3,37.3,37.24,37.29,22054.0,35.05,35.05,34.9936,35.0406,22054.0
2022-09-07 12:15:00,37.28,37.32,37.26,37.3,20323.0,35.0312,35.0688,35.0124,35.05,20323.0
2022-09-07 12:20:00,37.3,37.32,37.25,37.27,21115.0,35.05,35.0688,35.003,35.0218,21115.0
2022-09-07 12:25:00,37.27,37.34,37.27,37.32,12166.0,35.0218,35.0876,35.0218,35.0688,12166.0
2022-09-07 12:30:00,37.33,37.34,37.3,37.34,12797.0,35.0782,35.0876,35.05,35.0876,12797.0
2022-09-07 12:35:00,37.33,37.37,37.32,37.36,53425.0,35.0782,35.1157,35.0688,35.1063,53425.0
2022-09-07 12:40:00,37.36,37.45,37.35,37.43,67127.0,35.1063,35.1909,35.097,35.1721,67127.0
2022-09-07 12:45:00,37.43,37.49,37.43,37.45,16020.0,35.1721,35.2285,35.1721,35.1909,16020.0
2022-09-07 12:50:00,37.45,37.46,37.4,37.43,13298.0,35.1909,35.2003,35.1439,35.1721,13298.0
2022-09-07 12:55:00,37.41,37.48,37.39,37.47,21568.0,35.1533,35.2191,35.1345,35.2097,21568.0
2022-09-07 13:00:00,37.48,37.54,37.46,37.53,26562.0,35.2191,35.2755,35.2003,35.2661,26562.0
2022-09-07 13:05:00,37.52,37.53,37.4,37.43,69420.0,35.2567,35.2661,35.1439,35.1721,69420.0
2022-09-07 13:10:00,37.42,37.42,37.38,37.4,22376.0,35.1627,35.1627,35.1251,35.1439,22376.0
2022-09-07 13:15:00,37.4,37.42,37.39,37.39,20451.0,35.1439,35.1627,35.1345,35.1345,20451.0
2022-09-07 13:20:00,37.4,37.46,37.39,37.43,14663.0,35.1439,35.2003,35.1345,35.1721,14663.0
2022-09-07 13:25:00,37.42,37.42,37.38,37.39,16369.0,35.1627,35.1627,35.1251,35.1345,16369.0
2022-09-07 13:30:00,37.39,37.45,37.38,37.45,36262.0,35.1345,35.1909,35.1251,35.1909,36262.0
2022-09-07 13:35:00,37.45,37.49,37.43,37.45,38881.0,35.1909,35.2285,35.1721,35.1909,38881.0
2022-09-07 13:40:00,37.45,37.54,37.45,37.54,20333.0,35.1909,35.2755,35.1909,35.2755,20333.0
2022-09-07 13:45:00,37.54,37.61,37.53,37.61,39647.0,35.2755,35.3413,35.2661,35.3413,39647.0
2022-09-07 13:50:00,37.61,37.65,37.6,37.62,34005.0,35.3413,35.3789,35.3319,35.3507,34005.0
2022-09-07 13:55:00,37.61,37.63,37.57,37.62,42689.0,35.3413,35.3601,35.3037,35.3507,42689.0
2022-09-07 14:00:00,37.63,37.69,37.61,37.67,30654.0,35.3601,35.4164,35.3413,35.3976,30654.0
2022-09-07 14:05:00,37.67,37.72,37.57,37.62,43363.0,35.3976,35.4446,35.3037,35.3507,43363.0
2022-09-07 14:10:00,37.61,37.62,37.57,37.59,22298.0,35.3413,35.3507,35.3037,35.3225,22298.0
2022-09-07 14:15:00,37.59,37.63,37.52,37.54,46058.0,35.3225,35.3601,35.2567,35.2755,46058.0
2022-09-07 14:20:00,37.56,37.61,37.54,37.59,21637.0,35.2943,35.3413,35.2755,35.3225,21637.0
2022-09-07 14:25:00,37.59,37.67,37.59,37.66,27396.0,35.3225,35.3976,35.3225,35.3883,27396.0
2022-09-07 14:30:00,37.66,37.69,37.63,37.65,38349.0,35.3883,35.4164,35.3601,35.3789,38349.0
2022-09-07 14:35:00,37.65,37.7,37.63,37.68,30621.0,35.3789,35.4258,35.3601,35.407,30621.0
2022-09-07 14:40:00,37.68,37.73,37.67,37.73,38017.0,35.407,35.454,35.3976,35.454,38017.0
2022-09-07 14:45:00,37.73,37.75,37.68,37.71,33751.0,35.454,35.4728,35.407,35.4352,33751.0
2022-09-07 14:50:00,37.71,37.75,37.69,37.73,29768.0,35.4352,35.4728,35.4164,35.454,29768.0
2022-09-07 14:55:00,37.73,37.77,37.71,37.77,25377.0,35.454,35.4916,35.4352,35.4916,25377.0
2022-09-07 15:00:00,37.77,37.82,37.75,37.79,70027.0,35.4916,35.5386,35.4728,35.5104,70027.0
2022-09-07 15:05:00,37.79,37.83,37.75,37.82,39049.0,35.5104,35.548,35.4728,35.5386,39049.0
2022-09-07 15:10:00,37.83,37.83,37.77,37.77,46429.0,35.548,35.548,35.4916,35.4916,46429.0
2022-09-07 15:15:00,37.77,37.82,37.72,37.74,62695.0,35.4916,35.5386,35.4446,35.4634,62695.0
2022-09-07 15:20:00,37.74,37.77,37.69,37.76,38757.0,35.4634,35.4916,35.4164,35.4822,38757.0
2022-09-07 15:25:00,37.76,37.81,37.73,37.8,41936.0,35.4822,35.5292,35.454,35.5198,41936.0
2022-09-07 15:30:00,37.79,37.82,37.76,37.82,69551.0,35.5104,35.5386,35.4822,35.5386,69551.0
2022-09-07 15:35:00,37.81,37.81,37.66,37.7,173169.0,35.5292,35.5292,35.3883,35.4258,173169.0
2022-09-07 15:40:00,37.7,37.73,37.65,37.68,111603.0,35.4258,35.454,35.3789,35.407,111603.0
2022-09-07 15:45:00,37.68,37.8,37.66,37.8,171840.0,35.407,35.5198,35.3883,35.5198,171840.0
2022-09-07 15:50:00,37.8,37.87,37.78,37.84,257835.0,35.5198,35.5856,35.501,35.5574,257835.0
2022-09-07 15:55:00,37.85,37.86,37.76,37.81,356298.0,35.5668,35.5762,35.4822,35.5292,356298.0
2022-09-08 09:30:00,37.3,37.39,37.16,37.29,140902.0,35.05,35.1345,34.9184,35.0406,140902.0
2022-09-08 09:35:00,37.27,37.28,37.04,37.11,62862.0,35.0218,35.0312,34.8057,34.8714,62862.0
2022-09-08 09:40:00,37.1,37.44,37.04,37.41,88330.0,34.862,35.1815,34.8057,35.1533,88330.0
2022-09-08 09:45:00,37.4,37.44,37.26,37.36,42412.0,35.1439,35.1815,35.0124,35.1063,42412.0
2022-09-08 09:50:00,37.37,37.64,37.3,37.61,68154.0,35.1157,35.3695,35.05,35.3413,68154.0
2022-09-08 09:55:00,37.6,37.69,37.49,37.52,32316.0,35.3319,35.4164,35.2285,35.2567,32316.0
2022-09-08 10:00:00,37.54,37.65,37.43,37.48,63051.0,35.2755,35.3789,35.1721,35.2191,63051.0
2022-09-08 10:05:00,37.47,37.61,37.47,37.57,26112.0,35.2097,35.3413,35.2097,35.3037,26112.0
2022-09-08 10:10:00,37.58,37.59,37.47,37.47,28774.0,35.3131,35.3225,35.2097,35.2097,28774.0
2022-09-08 10:15:00,37.43,37.6,37.38,37.59,42657.0,35.1721,35.3319,35.1251,35.3225,42657.0
2022-09-08 10:20:00,37.58,37.58,37.38,37.38,64981.0,35.3131,35.3131,35.1251,35.1251,64981.0
2022-09-08 10:25:00,37.37,37.48,37.36,37.43,24349.0,35.1157,35.2191,35.1063,35.1721,24349.0
2022-09-08 10:30:00,37.42,37.55,37.42,37.47,44079.0,35.1627,35.2849,35.1627,35.2097,44079.0
2022-09-08 10:35:00,37.47,37.55,37.44,37.55,47517.0,35.2097,35.2849,35.1815,35.2849,47517.0
2022-09-08 10:40:00,37.54,37.54,37.47,37.51,38969.0,35.2755,35.2755,35.2097,35.2473,38969.0
2022-09-08 10:45:00,37.52,37.55,37.47,37.51,28912.0,35.2567,35.2849,35.2097,35.2473,28912.0
2022-09-08 10:50:00,37.51,37.54,37.42,37.54,23465.0,35.2473,35.2755,35.1627,35.2755,23465.0
2022-09-08 10:55:00,37.53,37.55,37.5,37.52,20555.0,35.2661,35.2849,35.2379,35.2567,20555.0
2022-09-08 11:00:00,37.52,37.63,37.52,37.61,50410.0,35.2567,35.3601,35.2567,35.3413,50410.0
2022-09-08 11:05:00,37.6,37.67,37.57,37.58,45215.0,35.3319,35.3976,35.3037,35.3131,45215.0
2022-09-08 11:10:00,37.59,37.62,37.56,37.57,33881.0,35.3225,35.3507,35.2943,35.3037,33881.0
2022-09-08 11:15:00,37.56,37.58,37.52,37.55,31386.0,35.2943,35.3131,35.2567,35.2849,31386.0
2022-09-08 11:20:00,37.55,37.57,37.48,37.51,24572.0,35.2849,35.3037,35.2191,35.2473,24572.0
2022-09-08 11:25:00,37.52,37.53,37.4,37.41,22712.0,35.2567,35.2661,35.1439,35.1533,22712.0
2022-09-08 11:30:00,37.41,37.43,37.35,37.43,43741.0,35.1533,35.1721,35.097,35.1721,43741.0
2022-09-08 11:35:00,37.42,37.47,37.33,37.34,53233.0,35.1627,35.2097,35.0782,35.0876,53233.0
2022-09-08 11:40:00,37.35,37.35,37.28,37.34,38852.0,35.097,35.097,35.0312,35.0876,38852.0
2022-09-08 11:45:00,37.34,37.35,37.28,37.3,58962.0,35.0876,35.097,35.0312,35.05,58962.0
2022-09-08 11:50:00,37.3,37.37,37.29,37.32,74194.0,35.05,35.1157,35.0406,35.0688,74194.0
2022-09-08 11:55:00,37.31,37.33,37.25,37.26,33847.0,35.0594,35.0782,35.003,35.0124,33847.0
2022-09-08 12:00:00,37.26,37.26,37.07,37.08,58567.0,35.0124,35.0124,34.8338,34.8432,58567.0
2022-09-08 12:05:00,37.08,37.08,36.96,37.06,64389.0,34.8432,34.8432,34.7305,34.8244,64389.0
2022-09-08 12:10:00,37.05,37.11,37.0,37.09,59834.0,34.815,34.8714,34.7681,34.8526,59834.0
2022-09-08 12:15:00,37.09,37.15,37.05,37.11,23748.0,34.8526,34.909,34.815,34.8714,23748.0
2022-09-08 12:20:00,37.09,37.12,36.98,37.03,34467.0,34.8526,34.8808,34.7493,34.7963,34467.0
2022-09-08 12:25:00,37.03,37.09,37.01,37.07,12381.0,34.7963,34.8526,34.7775,34.8338,12381.0
2022-09-08 12:30:00,37.07,37.15,37.05,37.12,21742.0,34.8338,34.909,34.815,34.8808,21742.0
2022-09-08 12:35:00,37.13,37.19,37.12,37.16,23780.0,34.8902,34.9466,34.8808,34.9184,23780.0
2022-09-08 12:40:00,37.16,37.31,37.14,37.3,18401.0,34.9184,35.0594,34.8996,35.05,18401.0
2022-09-08 12:45:00,37.3,37.34,37.28,37.32,22588.0,35.05,35.0876,35.0312,35.0688,22588.0
2022-09-08 12:50:00,37.33,37.39,37.31,37.37,11491.0,35.0782,35.1345,35.0594,35.1157,11491.0
2022-09-08 12:55:00,37.36,37.37,37.31,37.32,28152.0,35.1063,35.1157,35.0594,35.0688,28152.0
2022-09-08 13:00:00,37.32,37.36,37.28,37.3,24604.0,35.0688,35.1063,35.0312,35.05,24604.0
2022-09-08 13:05:00,37.3,37.34,37.26,37.3,11073.0,35.05,35.0876,35.0124,35.05,11073.0
2022-09-08 13:10:00,37.3,37.44,37.3,37.44,19924.0,35.05,35.1815,35.05,35.1815,19924.0
2022-09-08 13:15:00,37.44,37.45,37.41,37.43,18300.0,35.1815,35.1909,35.1533,35.1721,18300.0
2022-09-08 13:20:00,37.45,37.48,37.42,37.47,18324.0,35.1909,35.2191,35.1627,35.2097,18324.0
2022-09-08 13:25:00,37.47,37.52,37.44,37.5,27262.0,35.2097,35.2567,35.1815,35.2379,27262.0
2022-09-08 13:30:00,37.5,37.52,37.46,37.48,19888.0,35.2379,35.2567,35.2003,35.2191,19888.0
2022-09-08 13:35:00,37.48,37.58,37.48,37.51,31868.0,35.2191,35.3131,35.2191,35.2473,31868.0
2022-09-08 13:40:00,37.51,37.54,37.47,37.47,20684.0,35.2473,35.2755,35.2097,35.2097,20684.0
2022-09-08 13:45:00,37.47,37.5,37.45,37.48,25540.0,35.2097,35.2379,35.1909,35.2191,25540.0
2022-09-08 13:50:00,37.48,37.52,37.44,37.45,39490.0,35.2191,35.2567,35.1815,35.1909,39490.0
2022-09-08 13:55:00,37.45,37.48,37.36,37.46,100455.0,35.1909,35.2191,35.1063,35.2003,100455.0
2022-09-08 14:00:00,37.47,37.55,37.46,37.55,20498.0,35.2097,35.2849,35.2003,35.2849,20498.0
2022-09-08 14:05:00,37.55,37.6,37.55,37.59,26016.0,35.2849,35.3319,35.2849,35.3225,26016.0
2022-09-08 14:10:00,37.6,37.64,37.6,37.63,73501.0,35.3319,35.3695,35.3319,35.3601,73501.0
2022-09-08 14:15:00,37.64,37.77,37.62,37.76,97479.0,35.3695,35.4916,35.3507,35.4822,97479.0
2022-09-08 14:20:00,37.75,37.78,37.71,37.76,39591.0,35.4728,35.501,35.4352,35.4822,39591.0
2022-09-08 14:25:00,37.76,37.78,37.72,37.73,43110.0,35.4822,35.501,35.4446,35.454,43110.0
2022-09-08 14:30:00,37.73,37.78,37.72,37.76,35695.0,35.454,35.501,35.4446,35.4822,35695.0
2022-09-08 14:35:00,37.76,37.78,37.73,37.76,35539.0,35.4822,35.501,35.454,35.4822,35539.0
2022-09-08 14:40:00,37.76,37.78,37.64,37.68,76195.0,35.4822,35.501,35.3695,35.407,76195.0
2022-09-08 14:45:00,37.69,37.7,37.56,37.57,82814.0,35.4164,35.4258,35.2943,35.3037,82814.0
2022-09-08 14:50:00,37.58,37.58,37.49,37.52,94792.0,35.3131,35.3131,35.2285,35.2567,94792.0
2022-09-08 14:55:00,37.51,37.51,37.35,37.39,108945.0,35.2473,35.2473,35.097,35.1345,108945.0
2022-09-08 15:00:00,37.39,37.43,37.35,37.41,64451.0,35.1345,35.1721,35.097,35.1533,64451.0
2022-09-08 15:05:00,37.4,37.54,37.4,37.53,29413.0,35.1439,35.2755,35.1439,35.2661,29413.0
2022-09-08 15:10:00,37.52,37.56,37.47,37.56,35791.0,35.2567,35.2943,35.2097,35.2943,35791.0
2022-09-08 15:15:00,37.56,37.61,37.54,37.59,24666.0,35.2943,35.3413,35.2755,35.3225,24666.0
2022-09-08 15:20:00,37.59,37.61,37.55,37.61,28806.0,35.3225,35.3413,35.2849,35.3413,28806.0
2022-09-08 15:25:00,37.61,37.65,37.58,37.59,79972.0,35.3413,35.3789,35.3131,35.3225,79972.0
2022-09-08 15:30:00,37.59,37.62,37.56,37.56,42979.0,35.3225,35.3507,35.2943,35.2943,42979.0
2022-09-08 15:35:00,37.56,37.6,37.53,37.58,30264.0,35.2943,35.3319,35.2661,35.3131,30264.0
2022-09-08 15:40:00,37.58,37.6,37.49,37.51,51658.0,35.3131,35.3319,35.2285,35.2473,51658.0
2022-09-08 15:45:00,37.51,37.55,37.47,37.48,70881.0,35.2473,35.2849,35.2097,35.2191,70881.0
2022-09-08 15:50:00,37.47,37.65,37.47,37.64,91546.0,35.2097,35.3789,35.2097,35.3695,91546.0
2022-09-08 15:55:00,37.64,37.68,37.61,37.65,174511.0,35.3695,35.407,35.3413,35.3789,174511.0
2022-09-09 09:30:00,37.84,38.03,37.77,38.01,134753.0,35.5574,35.7359,35.4916,35.7171,134753.0
2022-09-09 09:35:00,38.02,38.13,37.87,37.89,126261.0,35.7265,35.8299,35.5856,35.6044,126261.0
2022-09-09 09:40:00,37.89,37.94,37.8,37.83,97349.0,35.6044,35.6514,35.5198,35.548,97349.0
2022-09-09 09:45:00,37.83,37.98,37.79,37.88,98159.0,35.548,35.6889,35.5104,35.595,98159.0
2022-09-09 09:50:00,37.88,37.92,37.8,37.88,51284.0,35.595,35.6326,35.5198,35.595,51284.0
2022-09-09 09:55:00,37.88,37.95,37.8,37.95,43919.0,35.595,35.6608,35.5198,35.6608,43919.0
2022-09-09 10:00:00,37.95,38.17,37.91,38.09,143619.0,35.6608,35.8675,35.6232,35.7923,143619.0
2022-09-09 10:05:00,38.1,38.1,37.99,38.05,85405.0,35.8017,35.8017,35.6983,35.7547,85405.0
2022-09-09 10:10:00,38.05,38.06,37.96,38.05,64547.0,35.7547,35.7641,35.6702,35.7547,64547.0
2022-09-09 10:15:00,38.06,38.13,37.97,38.01,32264.0,35.7641,35.8299,35.6796,35.7171,32264.0
2022-09-09 10:20:00,38.01,38.06,37.93,37.95,31523.0,35.7171,35.7641,35.642,35.6608,31523.0
2022-09-09 10:25:00,37.95,38.08,37.93,38.05,34373.0,35.6608,35.7829,35.642,35.7547,34373.0
2022-09-09 10:30:00,38.06,38.07,37.95,37.99,35376.0,35.7641,35.7735,35.6608,35.6983,35376.0
2022-09-09 10:35:00,37.99,38.05,37.97,37.98,34367.0,35.6983,35.7547,35.6796,35.6889,34367.0
2022-09-09 10:40:00,37.99,38.09,37.99,38.08,29902.0,35.6983,35.7923,35.6983,35.7829,29902.0
2022-09-09 10:45:00,38.08,38.13,38.06,38.11,22462.0,35.7829,35.8299,35.7641,35.8111,22462.0
2022-09-09 10:50:00,38.12,38.12,37.99,38.02,29059.0,35.8205,35.8205,35.6983,35.7265,29059.0
2022-09-09 10:55:00,38.02,38.05,37.97,38.03,44395.0,35.7265,35.7547,35.6796,35.7359,44395.0
2022-09-09 11:00:00,38.03,38.06,37.93,37.98,20877.0,35.7359,35.7641,35.642,35.6889,20877.0
2022-09-09 11:05:00,37.98,38.0,37.91,37.92,20438.0,35.6889,35.7077,35.6232,35.6326,20438.0
2022-09-09 11:10:00,37.91,37.97,37.87,37.97,39975.0,35.6232,35.6796,35.5856,35.6796,39975.0
2022-09-09 11:15:00,37.97,38.03,37.92,38.03,178637.0,35.6796,35.7359,35.6326,35.7359,178637.0
2022-09-09 11:20:00,38.04,38.13,37.99,38.11,90761.0,35.7453,35.8299,35.6983,35.8111,90761.0
2022-09-09 11:25:00,38.11,38.22,38.09,38.19,59314.0,35.8111,35.9145,35.7923,35.8863,59314.0
2022-09-09 11:30:00,38.19,38.19,38.1,38.14,42472.0,35.8863,35.8863,35.8017,35.8393,42472.0
2022-09-09 11:35:00,38.13,38.18,38.12,38.16,23622.0,35.8299,35.8769,35.8205,35.8581,23622.0
2022-09-09 11:40:00,38.17,38.21,38.15,38.19,16332.0,35.8675,35.9051,35.8487,35.8863,16332.0
2022-09-09 11:45:00,38.18,38.22,38.14,38.19,34558.0,35.8769,35.9145,35.8393,35.8863,34558.0
2022-09-09 11:50:00,38.2,38.2,38.1,38.13,28859.0,35.8957,35.8957,35.8017,35.8299,28859.0
2022-09-09 11:55:00,38.13,38.21,38.07,38.2,42803.0,35.8299,35.9051,35.7735,35.8957,42803.0
2022-09-09 12:00:00,38.2,38.22,38.1,38.11,26783.0,35.8957,35.9145,35.8017,35.8111,26783.0
2022-09-09 12:05:00,38.12,38.14,38.06,38.09,36349.0,35.8205,35.8393,35.7641,35.7923,36349.0
2022-09-09 12:10:00,38.09,38.15,38.08,38.13,63708.0,35.7923,35.8487,35.7829,35.8299,63708.0
2022-09-09 12:15:00,38.13,38.13,38.06,38.12,17782.0,35.8299,35.8299,35.7641,35.8205,17782.0
2022-09-09 12:20:00,38.12,38.12,38.07,38.08,13757.0,35.8205,35.8205,35.7735,35.7829,13757.0
2022-09-09 12:25:00,38.09,38.18,38.06,38.14,31298.0,35.7923,35.8769,35.7641,35.8393,31298.0
2022-09-09 12:30:00,38.14,38.18,38.12,38.15,12617.0,35.8393,35.8769,35.8205,35.8487,12617.0
2022-09-09 12:35:00,38.14,38.18,38.14,38.17,11675.0,35.8393,35.8769,35.8393,35.8675,11675.0
2022-09-09 12:40:00,38.17,38.21,38.16,38.16,29721.0,35.8675,35.9051,35.8581,35.8581,29721.0
2022-09-09 12:45:00,38.17,38.19,38.13,38.19,13316.0,35.8675,35.8863,35.8299,35.8863,13316.0
2022-09-09 12:50:00,38.2,38.26,38.19,38.25,23843.0,35.8957,35.9521,35.8863,35.9427,23843.0
2022-09-09 12:55:00,38.26,38.26,38.2,38.22,12804.0,35.9521,35.9521,35.8957,35.9145,12804.0
2022-09-09 13:00:00,38.22,38.22,38.12,38.17,15166.0,35.9145,35.9145,35.8205,35.8675,15166.0
2022-09-09 13:05:00,38.18,38.21,38.17,38.2,17618.0,35.8769,35.9051,35.8675,35.8957,17618.0
2022-09-09 13:10:00,38.2,38.24,38.19,38.23,14271.0,35.8957,35.9333,35.8863,35.9239,14271.0
2022-09-09 13:15:00,38.23,38.25,38.21,38.22,18396.0,35.9239,35.9427,35.9051,35.9145,18396.0
2022-09-09 13:20:00,38.22,38.22,38.16,38.21,19151.0,35.9145,35.9145,35.8581,35.9051,19151.0
2022-09-09 13:25:00,38.22,38.25,38.21,38.22,9934.0,35.9145,35.9427,35.9051,35.9145,9934.0
2022-09-09 13:30:00,38.22,38.26,38.21,38.25,23400.0,35.9145,35.9521,35.9051,35.9427,23400.0
2022-09-09 13:35:00,38.25,38.26,38.22,38.23,10435.0,35.9427,35.9521,35.9145,35.9239,10435.0
2022-09-09 13:40:00,38.23,38.23,38.19,38.2,15170.0,35.9239,35.9239,35.8863,35.8957,15170.0
2022-09-09 13:45:00,38.2,38.23,38.14,38.23,29812.0,35.8957,35.9239,35.8393,35.9239,29812.0
2022-09-09 13:50:00,38.23,38.29,38.21,38.29,67496.0,35.9239,35.9802,35.9051,35.9802,67496.0
2022-09-09 13:55:00,38.29,38.38,38.28,38.36,48265.0,35.9802,36.0648,35.9709,36.046,48265.0
2022-09-09 14:00:00,38.35,38.36,38.26,38.27,39019.0,36.0366,36.046,35.9521,35.9615,39019.0
2022-09-09 14:05:00,38.27,38.36,38.25,38.35,19243.0,35.9615,36.046,35.9427,36.0366,19243.0
2022-09-09 14:10:00,38.35,38.42,38.32,38.42,31021.0,36.0366,36.1024,36.0084,36.1024,31021.0
2022-09-09 14:15:00,38.41,38.45,38.4,38.45,23040.0,36.093,36.1306,36.0836,36.1306,23040.0
2022-09-09 14:20:00,38.44,38.46,38.39,38.46,25899.0,36.1212,36.14,36.0742,36.14,25899.0
2022-09-09 14:25:00,38.46,38.46,38.41,38.45,21722.0,36.14,36.14,36.093,36.1306,21722.0
2022-09-09 14:30:00,38.45,38.46,38.33,38.36,84263.0,36.1306,36.14,36.0178,36.046,84263.0
2022-09-09 14:35:00,38.36,38.42,38.35,38.41,37918.0,36.046,36.1024,36.0366,36.093,37918.0
2022-09-09 14:40:00,38.41,38.44,38.38,38.4,30763.0,36.093,36.1212,36.0648,36.0836,30763.0
2022-09-09 14:45:00,38.39,38.42,38.36,38.4,25843.0,36.0742,36.1024,36.046,36.0836,25843.0
2022-09-09 14:50:00,38.41,38.44,38.38,38.4,43629.0,36.093,36.1212,36.0648,36.0836,43629.0
2022-09-09 14:55:00,38.4,38.45,38.39,38.44,75622.0,36.0836,36.1306,36.0742,36.1212,75622.0
2022-09-09 15:00:00,38.45,38.45,38.36,38.37,38172.0,36.1306,36.1306,36.046,36.0554,38172.0
2022-09-09 15:05:00,38.36,38.38,38.33,38.37,64626.0,36.046,36.0648,36.0178,36.0554,64626.0
2022-09-09 15:10:00,38.37,38.37,38.31,38.34,39164.0,36.0554,36.0554,35.999,36.0272,39164.0
2022-09-09 15:15:00,38.33,38.34,38.29,38.33,38815.0,36.0178,36.0272,35.9802,36.0178,38815.0
2022-09-09 15:20:00,38.33,38.33,38.26,38.27,41868.0,36.0178,36.0178,35.9521,35.9615,41868.0
2022-09-09 15:25:00,38.28,38.33,38.26,38.33,35079.0,35.9709,36.0178,35.9521,36.0178,35079.0
2022-09-09 15:30:00,38.32,38.33,38.26,38.29,70162.0,36.0084,36.0178,35.9521,35.9802,70162.0
2022-09-09 15:35:00,38.3,38.32,38.25,38.32,74639.0,35.9896,36.0084,35.9427,36.0084,74639.0
2022-09-09 15:40:00,38.32,38.41,38.32,38.4,168239.0,36.0084,36.093,36.0084,36.0836,168239.0
2022-09-09 15:45:00,38.39,38.41,38.33,38.36,91991.0,36.0742,36.093,36.0178,36.046,91991.0
2022-09-09 15:50:00,38.36,38.43,38.35,38.41,165343.0,36.046,36.1118,36.0366,36.093,165343.0
2022-09-09 15:55:00,38.41,38.44,38.38,38.4,320228.0,36.093,36.1212,36.0648,36.0836,320228.0
2022-09-12 09:30:00,38.73,39.12,38.69,38.99,134605.0,36.3937,36.7602,36.3561,36.638,134605.0
2022-09-12 09:35:00,38.99,38.99,38.78,38.84,46376.0,36.638,36.638,36.4407,36.4971,46376.0
2022-09-12 09:40:00,38.84,38.96,38.79,38.94,81598.0,36.4971,36.6098,36.4501,36.591,81598.0
2022-09-12 09:45:00,38.93,39.02,38.88,38.92,27798.0,36.5816,36.6662,36.5347,36.5722,27798.0
2022-09-12 09:50:00,38.91,39.08,38.87,38.98,39276.0,36.5628,36.7226,36.5253,36.6286,39276.0
2022-09-12 09:55:00,38.99,39.14,38.99,39.12,180726.0,36.638,36.779,36.638,36.7602,180726.0
2022-09-12 10:00:00,39.12,39.13,38.92,38.93,22442.0,36.7602,36.7696,36.5722,36.5816,22442.0
2022-09-12 10:05:00,38.95,39.0,38.85,38.91,50780.0,36.6004,36.6474,36.5065,36.5628,50780.0
2022-09-12 10:10:00,38.91,38.93,38.81,38.85,19402.0,36.5628,36.5816,36.4689,36.5065,19402.0
2022-09-12 10:15:00,38.85,38.91,38.85,38.88,20347.0,36.5065,36.5628,36.5065,36.5347,20347.0
2022-09-12 10:20:00,38.89,38.91,38.81,38.87,18498.0,36.5441,36.5628,36.4689,36.5253,18498.0
2022-09-12 10:25:00,38.87,38.9,38.82,38.86,26997.0,36.5253,36.5535,36.4783,36.5159,26997.0
2022-09-12 10:30:00,38.86,38.94,38.85,38.86,33048.0,36.5159,36.591,36.5065,36.5159,33048.0
2022-09-12 10:35:00,38.87,38.92,38.83,38.86,23886.0,36.5253,36.5722,36.4877,36.5159,23886.0
2022-09-12 10:40:00,38.85,38.92,38.75,38.91,38834.0,36.5065,36.5722,36.4125,36.5628,38834.0
2022-09-12 10:45:00,38.91,38.98,38.89,38.98,17405.0,36.5628,36.6286,36.5441,36.6286,17405.0
2022-09-12 10:50:00,38.98,39.01,38.85,38.87,58303.0,36.6286,36.6568,36.5065,36.5253,58303.0
2022-09-12 10:55:00,38.86,38.87,38.69,38.75,122874.0,36.5159,36.5253,36.3561,36.4125,122874.0
2022-09-12 11:00:00,38.74,38.74,38.59,38.65,28177.0,36.4031,36.4031,36.2622,36.3185,28177.0
2022-09-12 11:05:00,38.64,38.69,38.59,38.68,54056.0,36.3091,36.3561,36.2622,36.3467,54056.0
2022-09-12 11:10:00,38.67,38.73,38.63,38.73,31874.0,36.3373,36.3937,36.2997,36.3937,31874.0
2022-09-12 11:15:00,38.73,38.76,38.67,38.75,39406.0,36.3937,36.4219,36.3373,36.4125,39406.0
2022-09-12 11:20:00,38.75,38.82,38.74,38.82,24398.0,36.4125,36.4783,36.4031,36.4783,24398.0
2022-09-12 11:25:00,38.81,38.83,38.8,38.82,11059.0,36.4689,36.4877,36.4595,36.4783,11059.0
2022-09-12 11:30:00,38.83,38.83,38.72,38.77,19335.0,36.4877,36.4877,36.3843,36.4313,19335.0
2022-09-12 11:35:00,38.77,38.77,38.68,38.74,34509.0,36.4313,36.4313,36.3467,36.4031,34509.0
2022-09-12 11:40:00,38.75,38.81,38.75,38.81,13600.0,36.4125,36.4689,36.4125,36.4689,13600.0
2022-09-12 11:45:00,38.8,38.82,38.76,38.78,16069.0,36.4595,36.4783,36.4219,36.4407,16069.0
2022-09-12 11:50:00,38.78,38.81,38.71,38.72,18465.0,36.4407,36.4689,36.3749,36.3843,18465.0
2022-09-12 11:55:00,38.71,38.75,38.65,38.73,27770.0,36.3749,36.4125,36.3185,36.3937,27770.0
2022-09-12 12:00:00,38.75,38.77,38.73,38.74,17273.0,36.4125,36.4313,36.3937,36.4031,17273.0
2022-09-12 12:05:00,38.75,38.79,38.72,38.72,17566.0,36.4125,36.4501,36.3843,36.3843,17566.0
2022-09-12 12:10:00,38.72,38.77,38.69,38.75,22483.0,36.3843,36.4313,36.3561,36.4125,22483.0
2022-09-12 12:15:00,38.75,38.76,38.68,38.73,27213.0,36.4125,36.4219,36.3467,36.3937,27213.0
2022-09-12 12:20:00,38.73,38.8,38.7,38.77,18876.0,36.3937,36.4595,36.3655,36.4313,18876.0
2022-09-12 12:25:00,38.78,38.79,38.75,38.77,14539.0,36.4407,36.4501,36.4125,36.4313,14539.0
2022-09-12 12:30:00,38.79,38.8,38.75,38.76,16585.0,36.4501,36.4595,36.4125,36.4219,16585.0
2022-09-12 12:35:00,38.76,38.79,38.7,38.79,27646.0,36.4219,36.4501,36.3655,36.4501,27646.0
2022-09-12 12:40:00,38.78,38.81,38.76,38.79,28393.0,36.4407,36.4689,36.4219,36.4501,28393.0
2022-09-12 12:45:00,38.79,38.8,38.75,38.78,45264.0,36.4501,36.4595,36.4125,36.4407,45264.0
2022-09-12 12:50:00,38.79,38.84,38.78,38.82,26018.0,36.4501,36.4971,36.4407,36.4783,26018.0
2022-09-12 12:55:00,38.82,38.86,38.82,38.86,25904.0,36.4783,36.5159,36.4783,36.5159,25904.0
2022-09-12 13:00:00,38.86,38.87,38.79,38.83,31197.0,36.5159,36.5253,36.4501,36.4877,31197.0
2022-09-12 13:05:00,38.83,38.9,38.81,38.9,40956.0,36.4877,36.5535,36.4689,36.5535,40956.0
2022-09-12 13:10:00,38.91,38.94,38.89,38.91,15297.0,36.5628,36.591,36.5441,36.5628,15297.0
2022-09-12 13:15:00,38.92,38.95,38.9,38.91,18823.0,36.5722,36.6004,36.5535,36.5628,18823.0
2022-09-12 13:20:00,38.91,38.91,38.86,38.88,20484.0,36.5628,36.5628,36.5159,36.5347,20484.0
2022-09-12 13:25:00,38.89,38.9,38.85,38.89,18450.0,36.5441,36.5535,36.5065,36.5441,18450.0
2022-09-12 13:30:00,38.89,38.89,38.84,38.89,21340.0,36.5441,36.5441,36.4971,36.5441,21340.0
2022-09-12 13:35:00,38.88,38.89,38.85,38.85,17367.0,36.5347,36.5441,36.5065,36.5065,17367.0
2022-09-12 13:40:00,38.85,38.86,38.8,38.82,17688.0,36.5065,36.5159,36.4595,36.4783,17688.0
2022-09-12 13:45:00,38.82,38.88,38.81,38.88,10549.0,36.4783,36.5347,36.4689,36.5347,10549.0
2022-09-12 13:50:00,38.88,38.91,38.87,38.91,52816.0,36.5347,36.5628,36.5253,36.5628,52816.0
2022-09-12 13:55:00,38.91,38.91,38.86,38.89,11217.0,36.5628,36.5628,36.5159,36.5441,11217.0
2022-09-12 14:00:00,38.89,38.93,38.85,38.86,28167.0,36.5441,36.5816,36.5065,36.5159,28167.0
2022-09-12 14:05:00,38.86,38.89,38.84,38.88,18656.0,36.5159,36.5441,36.4971,36.5347,18656.0
2022-09-12 14:10:00,38.88,38.93,38.86,38.92,17603.0,36.5347,36.5816,36.5159,36.5722,17603.0
2022-09-12 14:15:00,38.93,38.94,38.82,38.86,25177.0,36.5816,36.591,36.4783,36.5159,25177.0
2022-09-12 14:20:00,38.85,38.89,38.8,38.87,71327.0,36.5065,36.5441,36.4595,36.5253,71327.0
2022-09-12 14:25:00,38.87,38.91,38.85,38.87,59265.0,36.5253,36.5628,36.5065,36.5253,59265.0
2022-09-12 14:30:00,38.87,38.88,38.77,38.8,35677.0,36.5253,36.5347,36.4313,36.4595,35677.0
2022-09-12 14:35:00,38.79,38.86,38.79,38.84,17052.0,36.4501,36.5159,36.4501,36.4971,17052.0
2022-09-12 14:40:00,38.84,38.9,38.83,38.89,18526.0,36.4971,36.5535,36.4877,36.5441,18526.0
2022-09-12 14:45:00,38.88,38.92,38.88,38.9,20256.0,36.5347,36.5722,36.5347,36.5535,20256.0
2022-09-12 14:50:00,38.89,38.94,38.89,38.91,81454.0,36.5441,36.591,36.5441,36.5628,81454.0
2022-09-12 14:55:00,38.9,38.91,38.84,38.87,32240.0,36.5535,36.5628,36.4971,36.5253,32240.0
2022-09-12 15:00:00,38.87,38.88,38.84,38.86,16644.0,36.5253,36.5347,36.4971,36.5159,16644.0
2022-09-12 15:05:00,38.86,38.9,38.85,38.89,19146.0,36.5159,36.5535,36.5065,36.5441,19146.0
2022-09-12 15:10:00,38.89,38.89,38.85,38.86,16562.0,36.5441,36.5441,36.5065,36.5159,16562.0
2022-09-12 15:15:00,38.87,38.87,38.81,38.82,25829.0,36.5253,36.5253,36.4689,36.4783,25829.0
2022-09-12 15:20:00,38.82,38.84,38.81,38.81,17795.0,36.4783,36.4971,36.4689,36.4689,17795.0
2022-09-12 15:25:00,38.8,38.82,38.77,38.77,34571.0,36.4595,36.4783,36.4313,36.4313,34571.0
2022-09-12 15:30:00,38.77,38.78,38.72,38.75,52761.0,36.4313,36.4407,36.3843,36.4125,52761.0
2022-09-12 15:35:00,38.75,38.76,38.71,38.72,45199.0,36.4125,36.4219,36.3749,36.3843,45199.0
2022-09-12 15:40:00,38.72,38.77,38.7,38.76,39812.0,36.3843,36.4313,36.3655,36.4219,39812.0
2022-09-12 15:45:00,38.76,38.79,38.7,38.73,61374.0,36.4219,36.4501,36.3655,36.3937,61374.0
2022-09-12 15:50:00,38.72,38.73,38.63,38.66,71626.0,36.3843,36.3937,36.2997,36.3279,71626.0
2022-09-12 15:55:00,38.65,38.79,38.63,38.79,199608.0,36.3185,36.4501,36.2997,36.4501,199608.0
2022-09-13 09:30:00,37.88,37.99,37.67,37.93,132570.0,35.595,35.6983,35.3976,35.642,132570.0
2022-09-13 09:35:00,37.93,37.93,37.7,37.82,49942.0,35.642,35.642,35.4258,35.5386,49942.0
2022-09-13 09:40:00,37.81,37.92,37.8,37.89,29894.0,35.5292,35.6326,35.5198,35.6044,29894.0
2022-09-13 09:45:00,37.88,37.97,37.85,37.92,31299.0,35.595,35.6796,35.5668,35.6326,31299.0
2022-09-13 09:50:00,37.92,38.04,37.92,38.02,25939.0,35.6326,35.7453,35.6326,35.7265,25939.0
2022-09-13 09:55:00,38.02,38.11,37.92,37.98,66919.0,35.7265,35.8111,35.6326,35.6889,66919.0
2022-09-13 10:00:00,37.99,38.03,37.87,37.88,30564.0,35.6983,35.7359,35.5856,35.595,30564.0
2022-09-13 10:05:00,37.89,37.95,37.87,37.94,50126.0,35.6044,35.6608,35.5856,35.6514,50126.0
2022-09-13 10:10:00,37.95,38.05,37.92,38.02,44288.0,35.6608,35.7547,35.6326,35.7265,44288.0
2022-09-13 10:15:00,38.01,38.13,37.99,38.09,41197.0,35.7171,35.8299,35.6983,35.7923,41197.0
2022-09-13 10:20:00,38.11,38.11,37.98,38.01,43655.0,35.8111,35.8111,35.6889,35.7171,43655.0
2022-09-13 10:25:00,38.02,38.02,37.95,37.95,20844.0,35.7265,35.7265,35.6608,35.6608,20844.0
2022-09-13 10:30:00,37.94,37.98,37.83,37.83,43035.0,35.6514,35.6889,35.548,35.548,43035.0
2022-09-13 10:35:00,37.82,37.83,37.75,37.77,33782.0,35.5386,35.548,35.4728,35.4916,33782.0
2022-09-13 10:40:00,37.77,37.82,37.75,37.81,48962.0,35.4916,35.5386,35.4728,35.5292,48962.0
2022-09-13 10:45:00,37.81,37.81,37.72,37.72,49499.0,35.5292,35.5292,35.4446,35.4446,49499.0
2022-09-13 10:50:00,37.72,37.72,37.65,37.66,30041.0,35.4446,35.4446,35.3789,35.3883,30041.0
2022-09-13 10:55:00,37.66,37.77,37.66,37.73,36414.0,35.3883,35.4916,35.3883,35.454,36414.0
2022-09-13 11:00:00,37.73,37.77,37.69,37.73,37553.0,35.454,35.4916,35.4164,35.454,37553.0
2022-09-13 11:05:00,37.73,37.75,37.67,37.71,16195.0,35.454,35.4728,35.3976,35.4352,16195.0
2022-09-13 11:10:00,37.71,37.76,37.64,37.73,14381.0,35.4352,35.4822,35.3695,35.454,14381.0
2022-09-13 11:15:00,37.73,37.8,37.71,37.77,18111.0,35.454,35.5198,35.4352,35.4916,18111.0
2022-09-13 11:20:00,37.76,37.8,37.72,37.72,19581.0,35.4822,35.5198,35.4446,35.4446,19581.0
2022-09-13 11:25:00,37.72,37.78,37.7,37.78,22949.0,35.4446,35.501,35.4258,35.501,22949.0
2022-09-13 11:30:00,37.77,37.82,37.76,37.8,13516.0,35.4916,35.5386,35.4822,35.5198,13516.0
2022-09-13 11:35:00,37.82,37.86,37.81,37.84,14722.0,35.5386,35.5762,35.5292,35.5574,14722.0
2022-09-13 11:40:00,37.84,37.84,37.77,37.82,18654.0,35.5574,35.5574,35.4916,35.5386,18654.0
2022-09-13 11:45:00,37.83,37.83,37.77,37.77,16351.0,35.548,35.548,35.4916,35.4916,16351.0
2022-09-13 11:50:00,37.76,37.81,37.74,37.8,9562.0,35.4822,35.5292,35.4634,35.5198,9562.0
2022-09-13 11:55:00,37.79,37.9,37.78,37.88,78851.0,35.5104,35.6138,35.501,35.595,78851.0
2022-09-13 12:00:00,37.88,37.95,37.86,37.94,27175.0,35.595,35.6608,35.5762,35.6514,27175.0
2022-09-13 12:05:00,37.95,38.01,37.93,37.98,18084.0,35.6608,35.7171,35.642,35.6889,18084.0
2022-09-13 12:10:00,37.97,37.97,37.88,37.96,25817.0,35.6796,35.6796,35.595,35.6702,25817.0
2022-09-13 12:15:00,37.96,37.97,37.87,37.87,24897.0,35.6702,35.6796,35.5856,35.5856,24897.0
2022-09-13 12:20:00,37.88,37.91,37.86,37.88,21399.0,35.595,35.6232,35.5762,35.595,21399.0
2022-09-13 12:25:00,37.88,37.88,37.79,37.82,62879.0,35.595,35.595,35.5104,35.5386,62879.0
2022-09-13 12:30:00,37.82,37.87,37.8,37.87,9296.0,35.5386,35.5856,35.5198,35.5856,9296.0
2022-09-13 12:35:00,37.88,37.91,37.88,37.91,17927.0,35.595,35.6232,35.595,35.6232,17927.0
2022-09-13 12:40:00,37.91,37.97,37.9,37.97,26016.0,35.6232,35.6796,35.6138,35.6796,26016.0
2022-09-13 12:45:00,37.97,38.05,37.95,38.05,24813.0,35.6796,35.7547,35.6608,35.7547,24813.0
2022-09-13 12:50:00,38.04,38.06,38.0,38.04,37572.0,35.7453,35.7641,35.7077,35.7453,37572.0
2022-09-13 12:55:00,38.04,38.04,37.98,37.99,20969.0,35.7453,35.7453,35.6889,35.6983,20969.0
2022-09-13 13:00:00,37.99,38.07,37.95,38.01,54243.0,35.6983,35.7735,35.6608,35.7171,54243.0
2022-09-13 13:05:00,38.0,38.06,37.99,38.02,52725.0,35.7077,35.7641,35.6983,35.7265,52725.0
2022-09-13 13:10:00,38.02,38.08,38.01,38.08,86495.0,35.7265,35.7829,35.7171,35.7829,86495.0
2022-09-13 13:15:00,38.07,38.11,37.96,38.0,147146.0,35.7735,35.8111,35.6702,35.7077,147146.0
2022-09-13 13:20:00,38.0,38.06,38.0,38.04,18956.0,35.7077,35.7641,35.7077,35.7453,18956.0
2022-09-13 13:25:00,38.05,38.06,38.01,38.01,12489.0,35.7547,35.7641,35.7171,35.7171,12489.0
2022-09-13 13:30:00,38.01,38.03,37.98,38.01,12781.0,35.7171,35.7359,35.6889,35.7171,12781.0
2022-09-13 13:35:00,38.04,38.05,37.96,38.01,24940.0,35.7453,35.7547,35.6702,35.7171,24940.0
2022-09-13 13:40:00,38.02,38.02,37.93,37.94,22201.0,35.7265,35.7265,35.642,35.6514,22201.0
2022-09-13 13:45:00,37.93,37.96,37.9,37.96,12721.0,35.642,35.6702,35.6138,35.6702,12721.0
2022-09-13 13:50:00,37.96,37.96,37.88,37.92,10146.0,35.6702,35.6702,35.595,35.6326,10146.0
2022-09-13 13:55:00,37.92,37.95,37.91,37.95,13725.0,35.6326,35.6608,35.6232,35.6608,13725.0
2022-09-13 14:00:00,37.94,37.99,37.92,37.99,16241.0,35.6514,35.6983,35.6326,35.6983,16241.0
2022-09-13 14:05:00,37.99,38.0,37.94,37.94,13500.0,35.6983,35.7077,35.6514,35.6514,13500.0
2022-09-13 14:10:00,37.94,37.99,37.89,37.98,16077.0,35.6514,35.6983,35.6044,35.6889,16077.0
2022-09-13 14:15:00,37.97,37.99,37.94,37.98,22939.0,35.6796,35.6983,35.6514,35.6889,22939.0
2022-09-13 14:20:00,37.99,38.02,37.93,37.94,20431.0,35.6983,35.7265,35.642,35.6514,20431.0
2022-09-13 14:25:00,37.93,37.94,37.9,37.91,42133.0,35.642,35.6514,35.6138,35.6232,42133.0
2022-09-13 14:30:00,37.91,37.91,37.83,37.86,45724.0,35.6232,35.6232,35.548,35.5762,45724.0
2022-09-13 14:35:00,37.85,37.88,37.83,37.83,16838.0,35.5668,35.595,35.548,35.548,16838.0
2022-09-13 14:40:00,37.82,37.84,37.77,37.77,47130.0,35.5386,35.5574,35.4916,35.4916,47130.0
2022-09-13 14:45:00,37.79,37.8,37.76,37.77,18547.0,35.5104,35.5198,35.4822,35.4916,18547.0
2022-09-13 14:50:00,37.76,37.77,37.65,37.67,43712.0,35.4822,35.4916,35.3789,35.3976,43712.0
2022-09-13 14:55:00,37.67,37.76,37.67,37.69,87650.0,35.3976,35.4822,35.3976,35.4164,87650.0
2022-09-13 15:00:00,37.69,37.71,37.65,37.66,36887.0,35.4164,35.4352,35.3789,35.3883,36887.0
2022-09-13 15:05:00,37.66,37.66,37.57,37.57,67398.0,35.3883,35.3883,35.3037,35.3037,67398.0
2022-09-13 15:10:00,37.58,37.59,37.49,37.52,38137.0,35.3131,35.3225,35.2285,35.2567,38137.0
2022-09-13 15:15:00,37.51,37.53,37.49,37.5,35867.0,35.2473,35.2661,35.2285,35.2379,35867.0
2022-09-13 15:20:00,37.5,37.52,37.43,37.43,67307.0,35.2379,35.2567,35.1721,35.1721,67307.0
2022-09-13 15:25:00,37.44,37.45,37.35,37.36,32241.0,35.1815,35.1909,35.097,35.1063,32241.0
2022-09-13 15:30:00,37.36,37.37,37.29,37.31,62672.0,35.1063,35.1157,35.0406,35.0594,62672.0
2022-09-13 15:35:00,37.3,37.38,37.26,37.36,60546.0,35.05,35.1251,35.0124,35.1063,60546.0
2022-09-13 15:40:00,37.36,37.4,37.34,37.38,92480.0,35.1063,35.1439,35.0876,35.1251,92480.0
2022-09-13 15:45:00,37.38,37.41,37.33,37.38,94342.0,35.1251,35.1533,35.0782,35.1251,94342.0
2022-09-13 15:50:00,37.37,37.49,37.36,37.48,142291.0,35.1157,35.2285,35.1063,35.2191,142291.0
2022-09-13 15:55:00,37.48,37.56,37.45,37.48,238289.0,35.2191,35.2943,35.1909,35.2191,238289.0
2022-09-14 09:30:00,37.31,37.45,37.09,37.09,123925.0,35.0594,35.1909,34.8526,34.8526,123925.0
2022-09-14 09:35:00,37.09,37.12,36.96,37.08,73984.0,34.8526,34.8808,34.7305,34.8432,73984.0
2022-09-14 09:40:00,37.07,37.11,36.95,37.09,51262.0,34.8338,34.8714,34.7211,34.8526,51262.0
2022-09-14 09:45:00,37.09,37.12,36.96,36.96,43464.0,34.8526,34.8808,34.7305,34.7305,43464.0
2022-09-14 09:50:00,36.96,36.97,36.85,36.85,42687.0,34.7305,34.7399,34.6271,34.6271,42687.0
2022-09-14 09:55:00,36.85,36.95,36.8,36.95,30912.0,34.6271,34.7211,34.5801,34.7211,30912.0
2022-09-14 10:00:00,36.96,37.01,36.91,36.95,45082.0,34.7305,34.7775,34.6835,34.7211,45082.0
2022-09-14 10:05:00,36.94,37.06,36.92,36.98,104086.0,34.7117,34.8244,34.6929,34.7493,104086.0
2022-09-14 10:10:00,36.98,37.01,36.93,36.94,47567.0,34.7493,34.7775,34.7023,34.7117,47567.0
2022-09-14 10:15:00,36.94,37.0,36.87,36.91,59052.0,34.7117,34.7681,34.6459,34.6835,59052.0
2022-09-14 10:20:00,36.92,36.95,36.81,36.81,28191.0,34.6929,34.7211,34.5895,34.5895,28191.0
2022-09-14 10:25:00,36.82,36.82,36.68,36.68,36198.0,34.5989,34.5989,34.4674,34.4674,36198.0
2022-09-14 10:30:00,36.68,36.78,36.66,36.77,41753.0,34.4674,34.5613,34.4486,34.5519,41753.0
2022-09-14 10:35:00,36.77,36.86,36.75,36.82,31488.0,34.5519,34.6365,34.5331,34.5989,31488.0
2022-09-14 10:40:00,36.8,36.96,36.76,36.91,34840.0,34.5801,34.7305,34.5425,34.6835,34840.0
2022-09-14 10:45:00,36.92,37.01,36.88,36.96,75287.0,34.6929,34.7775,34.6553,34.7305,75287.0
2022-09-14 10:50:00,36.98,37.22,36.96,37.17,52246.0,34.7493,34.9748,34.7305,34.9278,52246.0
2022-09-14 10:55:00,37.16,37.21,37.12,37.2,34494.0,34.9184,34.9654,34.8808,34.956,34494.0
2022-09-14 11:00:00,37.2,37.23,37.1,37.12,38233.0,34.956,34.9842,34.862,34.8808,38233.0
2022-09-14 11:05:00,37.13,37.3,37.12,37.3,25478.0,34.8902,35.05,34.8808,35.05,25478.0
2022-09-14 11:10:00,37.29,37.43,37.26,37.35,80636.0,35.0406,35.1721,35.0124,35.097,80636.0
2022-09-14 11:15:00,37.36,37.43,37.34,37.39,43504.0,35.1063,35.1721,35.0876,35.1345,43504.0
2022-09-14 11:20:00,37.4,37.46,37.35,37.41,29282.0,35.1439,35.2003,35.097,35.1533,29282.0
2022-09-14 11:25:00,37.41,37.44,37.37,37.41,11064.0,35.1533,35.1815,35.1157,35.1533,11064.0
2022-09-14 11:30:00,37.43,37.44,37.39,37.42,28475.0,35.1721,35.1815,35.1345,35.1627,28475.0
2022-09-14 11:35:00,37.43,37.53,37.39,37.52,44886.0,35.1721,35.2661,35.1345,35.2567,44886.0
2022-09-14 11:40:00,37.54,37.68,37.53,37.67,46035.0,35.2755,35.407,35.2661,35.3976,46035.0
2022-09-14 11:45:00,37.67,37.67,37.6,37.6,30815.0,35.3976,35.3976,35.3319,35.3319,30815.0
2022-09-14 11:50:00,37.6,37.64,37.53,37.64,14009.0,35.3319,35.3695,35.2661,35.3695,14009.0
2022-09-14 11:55:00,37.64,37.65,37.54,37.56,17367.0,35.3695,35.3789,35.2755,35.2943,17367.0
2022-09-14 12:00:00,37.57,37.6,37.54,37.55,14076.0,35.3037,35.3319,35.2755,35.2849,14076.0
2022-09-14 12:05:00,37.55,37.61,37.52,37.61,37576.0,35.2849,35.3413,35.2567,35.3413,37576.0
2022-09-14 12:10:00,37.6,37.73,37.56,37.72,34222.0,35.3319,35.454,35.2943,35.4446,34222.0
2022-09-14 12:15:00,37.73,37.74,37.7,37.74,8192.0,35.454,35.4634,35.4258,35.4634,8192.0
2022-09-14 12:20:00,37.73,37.74,37.67,37.7,19712.0,35.454,35.4634,35.3976,35.4258,19712.0
2022-09-14 12:25:00,37.7,37.74,37.66,37.68,19431.0,35.4258,35.4634,35.3883,35.407,19431.0
2022-09-14 12:30:00,37.68,37.72,37.6,37.67,28043.0,35.407,35.4446,35.3319,35.3976,28043.0
2022-09-14 12:35:00,37.67,37.8,37.66,37.77,23258.0,35.3976,35.5198,35.3883,35.4916,23258.0
2022-09-14 12:40:00,37.77,37.8,37.76,37.79,14749.0,35.4916,35.5198,35.4822,35.5104,14749.0
2022-09-14 12:45:00,37.79,37.79,37.72,37.76,13948.0,35.5104,35.5104,35.4446,35.4822,13948.0
2022-09-14 12:50:00,37.76,37.81,37.75,37.76,8893.0,35.4822,35.5292,35.4728,35.4822,8893.0
2022-09-14 12:55:00,37.77,37.78,37.73,37.75,12845.0,35.4916,35.501,35.454,35.4728,12845.0
2022-09-14 13:00:00,37.76,37.8,37.76,37.77,12931.0,35.4822,35.5198,35.4822,35.4916,12931.0
2022-09-14 13:05:00,37.78,37.8,37.71,37.76,19375.0,35.501,35.5198,35.4352,35.4822,19375.0
2022-09-14 13:10:00,37.77,37.85,37.76,37.84,25114.0,35.4916,35.5668,35.4822,35.5574,25114.0
2022-09-14 13:15:00,37.86,37.88,37.81,37.84,15010.0,35.5762,35.595,35.5292,35.5574,15010.0
2022-09-14 13:20:00,37.84,37.87,37.82,37.82,17313.0,35.5574,35.5856,35.5386,35.5386,17313.0
2022-09-14 13:25:00,37.82,37.82,37.77,37.82,7264.0,35.5386,35.5386,35.4916,35.5386,7264.0
2022-09-14 13:30:00,37.82,37.84,37.79,37.8,11921.0,35.5386,35.5574,35.5104,35.5198,11921.0
2022-09-14 13:35:00,37.8,37.82,37.76,37.77,8530.0,35.5198,35.5386,35.4822,35.4916,8530.0
2022-09-14 13:40:00,37.77,37.81,37.75,37.81,14022.0,35.4916,35.5292,35.4728,35.5292,14022.0
2022-09-14 13:45:00,37.81,37.81,37.65,37.7,17282.0,35.5292,35.5292,35.3789,35.4258,17282.0
2022-09-14 13:50:00,37.69,37.75,37.69,37.73,14358.0,35.4164,35.4728,35.4164,35.454,14358.0
2022-09-14 13:55:00,37.72,37.72,37.64,37.65,50309.0,35.4446,35.4446,35.3695,35.3789,50309.0
2022-09-14 14:00:00,37.65,37.7,37.62,37.63,12727.0,35.3789,35.4258,35.3507,35.3601,12727.0
2022-09-14 14:05:00,37.63,37.7,37.62,37.7,17204.0,35.3601,35.4258,35.3507,35.4258,17204.0
2022-09-14 14:10:00,37.7,37.73,37.65,37.7,13221.0,35.4258,35.454,35.3789,35.4258,13221.0
2022-09-14 14:15:00,37.7,37.75,37.67,37.74,10058.0,35.4258,35.4728,35.3976,35.4634,10058.0
2022-09-14 14:20:00,37.74,37.77,37.74,37.75,12822.0,35.4634,35.4916,35.4634,35.4728,12822.0
2022-09-14 14:25:00,37.75,37.75,37.71,37.72,7494.0,35.4728,35.4728,35.4352,35.4446,7494.0
2022-09-14 14:30:00,37.73,37.83,37.71,37.82,13233.0,35.454,35.548,35.4352,35.5386,13233.0
2022-09-14 14:35:00,37.82,37.87,37.78,37.86,61773.0,35.5386,35.5856,35.501,35.5762,61773.0
2022-09-14 14:40:00,37.86,37.87,37.79,37.8,26194.0,35.5762,35.5856,35.5104,35.5198,26194.0
2022-09-14 14:45:00,37.79,37.81,37.76,37.8,25111.0,35.5104,35.5292,35.4822,35.5198,25111.0
2022-09-14 14:50:00,37.8,37.82,37.73,37.75,13202.0,35.5198,35.5386,35.454,35.4728,13202.0
2022-09-14 14:55:00,37.75,37.79,37.71,37.75,18504.0,35.4728,35.5104,35.4352,35.4728,18504.0
2022-09-14 15:00:00,37.76,37.8,37.72,37.73,13204.0,35.4822,35.5198,35.4446,35.454,13204.0
2022-09-14 15:05:00,37.74,37.83,37.73,37.82,53534.0,35.4634,35.548,35.454,35.5386,53534.0
2022-09-14 15:10:00,37.82,37.83,37.73,37.73,71719.0,35.5386,35.548,35.454,35.454,71719.0
2022-09-14 15:15:00,37.73,37.74,37.63,37.69,42215.0,35.454,35.4634,35.3601,35.4164,42215.0
2022-09-14 15:20:00,37.68,37.81,37.67,37.75,54082.0,35.407,35.5292,35.3976,35.4728,54082.0
2022-09-14 15:25:00,37.75,37.76,37.64,37.67,67894.0,35.4728,35.4822,35.3695,35.3976,67894.0
2022-09-14 15:30:00,37.67,37.68,37.55,37.64,110941.0,35.3976,35.407,35.2849,35.3695,110941.0
2022-09-14 15:35:00,37.64,37.74,37.61,37.74,61003.0,35.3695,35.4634,35.3413,35.4634,61003.0
2022-09-14 15:40:00,37.74,37.83,37.69,37.81,110264.0,35.4634,35.548,35.4164,35.5292,110264.0
2022-09-14 15:45:00,37.81,37.89,37.78,37.87,62879.0,35.5292,35.6044,35.501,35.5856,62879.0
2022-09-14 15:50:00,37.87,38.02,37.87,38.02,109933.0,35.5856,35.7265,35.5856,35.7265,109933.0
2022-09-14 15:55:00,38.02,38.07,37.97,38.03,179445.0,35.7265,35.7735,35.6796,35.7359,179445.0
2022-09-15 09:30:00,37.77,37.82,37.27,37.53,385614.0,35.4916,35.5386,35.0218,35.2661,385614.0
2022-09-15 09:35:00,37.52,37.56,37.21,37.22,182764.0,35.2567,35.2943,34.9654,34.9748,182764.0
2022-09-15 09:40:00,37.25,37.44,37.2,37.41,132972.0,35.003,35.1815,34.956,35.1533,132972.0
2022-09-15 09:45:00,37.41,37.53,37.33,37.53,205665.0,35.1533,35.2661,35.0782,35.2661,205665.0
2022-09-15 09:50:00,37.53,37.58,37.45,37.48,171646.0,35.2661,35.3131,35.1909,35.2191,171646.0
2022-09-15 09:55:00,37.47,37.55,37.35,37.36,114609.0,35.2097,35.2849,35.097,35.1063,114609.0
2022-09-15 10:00:00,37.36,37.46,37.35,37.45,147807.0,35.1063,35.2003,35.097,35.1909,147807.0
2022-09-15 10:05:00,37.45,37.6,37.45,37.54,102416.0,35.1909,35.3319,35.1909,35.2755,102416.0
2022-09-15 10:10:00,37.55,37.68,37.54,37.67,85402.0,35.2849,35.407,35.2755,35.3976,85402.0
2022-09-15 10:15:00,37.66,37.67,37.51,37.51,104331.0,35.3883,35.3976,35.2473,35.2473,104331.0
2022-09-15 10:20:00,37.52,37.52,37.34,37.39,107562.0,35.2567,35.2567,35.0876,35.1345,107562.0
2022-09-15 10:25:00,37.39,37.42,37.35,37.36,39433.0,35.1345,35.1627,35.097,35.1063,39433.0
2022-09-15 10:30:00,37.35,37.39,37.26,37.38,88291.0,35.097,35.1345,35.0124,35.1251,88291.0
2022-09-15 10:35:00,37.39,37.56,37.38,37.54,99889.0,35.1345,35.2943,35.1251,35.2755,99889.0
2022-09-15 10:40:00,37.54,37.54,37.38,37.45,63677.0,35.2755,35.2755,35.1251,35.1909,63677.0
2022-09-15 10:45:00,37.45,37.48,37.34,37.34,198415.0,35.1909,35.2191,35.0876,35.0876,198415.0
2022-09-15 10:50:00,37.34,37.35,37.24,37.27,103590.0,35.0876,35.097,34.9936,35.0218,103590.0
2022-09-15 10:55:00,37.27,37.29,37.2,37.25,95046.0,35.0218,35.0406,34.956,35.003,95046.0
2022-09-15 11:00:00,37.25,37.28,37.2,37.23,64746.0,35.003,35.0312,34.956,34.9842,64746.0
2022-09-15 11:05:00,37.23,37.3,37.19,37.22,65771.0,34.9842,35.05,34.9466,34.9748,65771.0
2022-09-15 11:10:00,37.22,37.22,37.04,37.06,86605.0,34.9748,34.9748,34.8057,34.8244,86605.0
2022-09-15 11:15:00,37.07,37.19,37.03,37.19,115973.0,34.8338,34.9466,34.7963,34.9466,115973.0
2022-09-15 11:20:00,37.18,37.24,37.15,37.17,94484.0,34.9372,34.9936,34.909,34.9278,94484.0
2022-09-15 11:25:00,37.17,37.24,37.16,37.23,67484.0,34.9278,34.9936,34.9184,34.9842,67484.0
2022-09-15 11:30:00,37.22,37.33,37.22,37.23,70304.0,34.9748,35.0782,34.9748,34.9842,70304.0
2022-09-15 11:35:00,37.23,37.32,37.2,37.26,24444.0,34.9842,35.0688,34.956,35.0124,24444.0
2022-09-15 11:40:00,37.26,37.36,37.26,37.3,83287.0,35.0124,35.1063,35.0124,35.05,83287.0
2022-09-15 11:45:00,37.3,37.36,37.29,37.35,42246.0,35.05,35.1063,35.0406,35.097,42246.0
2022-09-15 11:50:00,37.35,37.36,37.25,37.27,51525.0,35.097,35.1063,35.003,35.0218,51525.0
2022-09-15 11:55:00,37.27,37.28,37.21,37.24,34330.0,35.0218,35.0312,34.9654,34.9936,34330.0
2022-09-15 12:00:00,37.23,37.26,37.2,37.23,13716.0,34.9842,35.0124,34.956,34.9842,13716.0
2022-09-15 12:05:00,37.22,37.23,37.12,37.15,23367.0,34.9748,34.9842,34.8808,34.909,23367.0
2022-09-15 12:10:00,37.15,37.17,37.06,37.08,67638.0,34.909,34.9278,34.8244,34.8432,67638.0
2022-09-15 12:15:00,37.08,37.18,37.07,37.18,31938.0,34.8432,34.9372,34.8338,34.9372,31938.0
2022-09-15 12:20:00,37.16,37.17,37.08,37.15,13792.0,34.9184,34.9278,34.8432,34.909,13792.0
2022-09-15 12:25:00,37.14,37.15,37.03,37.04,39563.0,34.8996,34.909,34.7963,34.8057,39563.0
2022-09-15 12:30:00,37.04,37.11,37.03,37.1,29336.0,34.8057,34.8714,34.7963,34.862,29336.0
2022-09-15 12:35:00,37.1,37.21,37.1,37.2,81475.0,34.862,34.9654,34.862,34.956,81475.0
2022-09-15 12:40:00,37.21,37.29,37.2,37.24,53238.0,34.9654,35.0406,34.956,34.9936,53238.0
2022-09-15 12:45:00,37.23,37.24,37.15,37.16,24185.0,34.9842,34.9936,34.909,34.9184,24185.0
2022-09-15 12:50:00,37.17,37.22,37.16,37.18,36089.0,34.9278,34.9748,34.9184,34.9372,36089.0
2022-09-15 12:55:00,37.18,37.26,37.17,37.25,24640.0,34.9372,35.0124,34.9278,35.003,24640.0
2022-09-15 13:00:00,37.25,37.4,37.25,37.37,55176.0,35.003,35.1439,35.003,35.1157,55176.0
2022-09-15 13:05:00,37.36,37.43,37.36,37.41,56441.0,35.1063,35.1721,35.1063,35.1533,56441.0
2022-09-15 13:10:00,37.41,37.44,37.38,37.41,21726.0,35.1533,35.1815,35.1251,35.1533,21726.0
2022-09-15 13:15:00,37.42,37.57,37.41,37.57,51103.0,35.1627,35.3037,35.1533,35.3037,51103.0
2022-09-15 13:20:00,37.57,37.6,37.53,37.58,57704.0,35.3037,35.3319,35.2661,35.3131,57704.0
2022-09-15 13:25:00,37.57,37.6,37.47,37.48,183108.0,35.3037,35.3319,35.2097,35.2191,183108.0
2022-09-15 13:30:00,37.48,37.54,37.46,37.52,40043.0,35.2191,35.2755,35.2003,35.2567,40043.0
2022-09-15 13:35:00,37.51,37.57,37.49,37.52,37123.0,35.2473,35.3037,35.2285,35.2567,37123.0
2022-09-15 13:40:00,37.53,37.53,37.43,37.44,192477.0,35.2661,35.2661,35.1721,35.1815,192477.0
2022-09-15 13:45:00,37.44,37.44,37.35,37.37,36661.0,35.1815,35.1815,35.097,35.1157,36661.0
2022-09-15 13:50:00,37.37,37.39,37.31,37.38,32400.0,35.1157,35.1345,35.0594,35.1251,32400.0
2022-09-15 13:55:00,37.38,37.41,37.36,37.4,20982.0,35.1251,35.1533,35.1063,35.1439,20982.0
2022-09-15 14:00:00,37.39,37.39,37.26,37.29,38964.0,35.1345,35.1345,35.0124,35.0406,38964.0
2022-09-15 14:05:00,37.28,37.35,37.28,37.34,20875.0,35.0312,35.097,35.0312,35.0876,20875.0
2022-09-15 14:10:00,37.34,37.44,37.33,37.4,23379.0,35.0876,35.1815,35.0782,35.1439,23379.0
2022-09-15 14:15:00,37.41,37.49,37.39,37.48,48386.0,35.1533,35.2285,35.1345,35.2191,48386.0
2022-09-15 14:20:00,37.48,37.48,37.39,37.43,40121.0,35.2191,35.2191,35.1345,35.1721,40121.0
2022-09-15 14:25:00,37.44,37.45,37.4,37.45,29738.0,35.1815,35.1909,35.1439,35.1909,29738.0
2022-09-15 14:30:00,37.45,37.51,37.43,37.48,48503.0,35.1909,35.2473,35.1721,35.2191,48503.0
2022-09-15 14:35:00,37.48,37.56,37.46,37.52,53485.0,35.2191,35.2943,35.2003,35.2567,53485.0
2022-09-15 14:40:00,37.52,37.54,37.44,37.45,38373.0,35.2567,35.2755,35.1815,35.1909,38373.0
2022-09-15 14:45:00,37.45,37.46,37.34,37.34,32753.0,35.1909,35.2003,35.0876,35.0876,32753.0
2022-09-15 14:50:00,37.34,37.39,37.31,37.38,34640.0,35.0876,35.1345,35.0594,35.1251,34640.0
2022-09-15 14:55:00,37.37,37.38,37.32,37.34,43643.0,35.1157,35.1251,35.0688,35.0876,43643.0
2022-09-15 15:00:00,37.34,37.35,37.26,37.27,54143.0,35.0876,35.097,35.0124,35.0218,54143.0
2022-09-15 15:05:00,37.27,37.31,37.24,37.26,96731.0,35.0218,35.0594,34.9936,35.0124,96731.0
2022-09-15 15:10:00,37.26,37.26,37.17,37.22,90022.0,35.0124,35.0124,34.9278,34.9748,90022.0
2022-09-15 15:15:00,37.23,37.24,37.15,37.16,65091.0,34.9842,34.9936,34.909,34.9184,65091.0
2022-09-15 15:20:00,37.16,37.24,37.13,37.23,102972.0,34.9184,34.9936,34.8902,34.9842,102972.0
2022-09-15 15:25:00,37.23,37.24,37.1,37.12,61914.0,34.9842,34.9936,34.862,34.8808,61914.0
2022-09-15 15:30:00,37.12,37.15,37.06,37.09,78561.0,34.8808,34.909,34.8244,34.8526,78561.0
2022-09-15 15:35:00,37.09,37.09,37.03,37.05,89020.0,34.8526,34.8526,34.7963,34.815,89020.0
2022-09-15 15:40:00,37.04,37.07,36.97,36.98,168848.0,34.8057,34.8338,34.7399,34.7493,168848.0
2022-09-15 15:45:00,36.97,37.04,36.91,36.94,150349.0,34.7399,34.8057,34.6835,34.7117,150349.0
2022-09-15 15:50:00,36.93,37.04,36.91,36.97,273297.0,34.7023,34.8057,34.6835,34.7399,273297.0
2022-09-15 15:55:00,36.97,37.02,36.88,36.9,446443.0,34.7399,34.7869,34.6553,34.6741,446443.0
2022-09-16 09:30:00,36.41,36.42,35.64,35.72,950653.0,34.2137,34.2231,33.4901,33.5653,950653.0
2022-09-16 09:35:00,35.7,35.82,35.65,35.77,107578.0,33.5465,33.6592,33.4995,33.6123,107578.0
2022-09-16 09:40:00,35.76,35.78,35.55,35.57,168805.0,33.6029,33.6217,33.4055,33.4243,168805.0
2022-09-16 09:45:00,35.58,35.58,35.22,35.35,245018.0,33.4337,33.4337,33.0954,33.2176,245018.0
2022-09-16 09:50:00,35.34,35.45,35.11,35.16,161765.0,33.2082,33.3116,32.9921,33.0391,161765.0
2022-09-16 09:55:00,35.15,35.28,35.11,35.18,97638.0,33.0297,33.1518,32.9921,33.0579,97638.0
2022-09-16 10:00:00,35.19,35.39,35.16,35.39,121465.0,33.0672,33.2552,33.0391,33.2552,121465.0
2022-09-16 10:05:00,35.37,35.45,35.2,35.23,106727.0,33.2364,33.3116,33.0766,33.1048,106727.0
2022-09-16 10:10:00,35.23,35.44,35.21,35.36,92040.0,33.1048,33.3022,33.086,33.227,92040.0
2022-09-16 10:15:00,35.35,35.51,35.31,35.35,91120.0,33.2176,33.3679,33.18,33.2176,91120.0
2022-09-16 10:20:00,35.35,35.49,35.34,35.46,59784.0,33.2176,33.3492,33.2082,33.321,59784.0
2022-09-16 10:25:00,35.46,35.5,35.35,35.41,86828.0,33.321,33.3585,33.2176,33.274,86828.0
2022-09-16 10:30:00,35.41,35.56,35.4,35.56,91050.0,33.274,33.4149,33.2646,33.4149,91050.0
2022-09-16 10:35:00,35.58,35.66,35.53,35.57,62377.0,33.4337,33.5089,33.3867,33.4243,62377.0
2022-09-16 10:40:00,35.56,35.62,35.52,35.52,69530.0,33.4149,33.4713,33.3773,33.3773,69530.0
2022-09-16 10:45:00,35.52,35.56,35.48,35.5,85383.0,33.3773,33.4149,33.3398,33.3585,85383.0
2022-09-16 10:50:00,35.49,35.67,35.49,35.54,53974.0,33.3492,33.5183,33.3492,33.3961,53974.0
2022-09-16 10:55:00,35.53,35.53,35.38,35.41,48667.0,33.3867,33.3867,33.2458,33.274,48667.0
2022-09-16 11:00:00,35.4,35.44,35.33,35.36,44780.0,33.2646,33.3022,33.1988,33.227,44780.0
2022-09-16 11:05:00,35.35,35.39,35.27,35.27,61843.0,33.2176,33.2552,33.1424,33.1424,61843.0
2022-09-16 11:10:00,35.27,35.27,35.2,35.22,75089.0,33.1424,33.1424,33.0766,33.0954,75089.0
2022-09-16 11:15:00,35.22,35.32,35.19,35.28,57907.0,33.0954,33.1894,33.0672,33.1518,57907.0
2022-09-16 11:20:00,35.27,35.27,35.15,35.16,48097.0,33.1424,33.1424,33.0297,33.0391,48097.0
2022-09-16 11:25:00,35.16,35.2,35.14,35.16,41458.0,33.0391,33.0766,33.0203,33.0391,41458.0
2022-09-16 11:30:00,35.16,35.24,35.13,35.19,46335.0,33.0391,33.1142,33.0109,33.0672,46335.0
2022-09-16 11:35:00,35.2,35.22,35.1,35.14,53500.0,33.0766,33.0954,32.9827,33.0203,53500.0
2022-09-16 11:40:00,35.13,35.16,35.09,35.13,55516.0,33.0109,33.0391,32.9733,33.0109,55516.0
2022-09-16 11:45:00,35.13,35.19,35.12,35.18,53520.0,33.0109,33.0672,33.0015,33.0579,53520.0
2022-09-16 11:50:00,35.17,35.23,35.13,35.16,59856.0,33.0485,33.1048,33.0109,33.0391,59856.0
2022-09-16 11:55:00,35.17,35.24,35.15,35.22,96984.0,33.0485,33.1142,33.0297,33.0954,96984.0
2022-09-16 12:00:00,35.22,35.25,35.16,35.17,49953.0,33.0954,33.1236,33.0391,33.0485,49953.0
2022-09-16 12:05:00,35.16,35.22,35.15,35.16,72372.0,33.0391,33.0954,33.0297,33.0391,72372.0
2022-09-16 12:10:00,35.16,35.19,35.07,35.09,193835.0,33.0391,33.0672,32.9545,32.9733,193835.0
2022-09-16 12:15:00,35.09,35.11,35.01,35.05,150785.0,32.9733,32.9921,32.8981,32.9357,150785.0
2022-09-16 12:20:00,35.05,35.06,34.96,34.98,172196.0,32.9357,32.9451,32.8511,32.8699,172196.0
2022-09-16 12:25:00,34.97,35.0,34.93,34.99,95584.0,32.8605,32.8887,32.8229,32.8793,95584.0
2022-09-16 12:30:00,34.98,35.01,34.92,34.93,31247.0,32.8699,32.8981,32.8135,32.8229,31247.0
2022-09-16 12:35:00,34.93,35.09,34.92,35.04,172270.0,32.8229,32.9733,32.8135,32.9263,172270.0
2022-09-16 12:40:00,35.05,35.17,35.05,35.13,86419.0,32.9357,33.0485,32.9357,33.0109,86419.0
2022-09-16 12:45:00,35.13,35.17,35.1,35.15,39353.0,33.0109,33.0485,32.9827,33.0297,39353.0
2022-09-16 12:50:00,35.14,35.16,35.09,35.12,44373.0,33.0203,33.0391,32.9733,33.0015,44373.0
2022-09-16 12:55:00,35.12,35.15,35.09,35.15,45766.0,33.0015,33.0297,32.9733,33.0297,45766.0
2022-09-16 13:00:00,35.16,35.16,35.05,35.06,40511.0,33.0391,33.0391,32.9357,32.9451,40511.0
2022-09-16 13:05:00,35.06,35.07,34.99,35.02,40814.0,32.9451,32.9545,32.8793,32.9075,40814.0
2022-09-16 13:10:00,35.02,35.04,34.95,34.95,38463.0,32.9075,32.9263,32.8417,32.8417,38463.0
2022-09-16 13:15:00,34.95,35.02,34.93,34.99,49209.0,32.8417,32.9075,32.8229,32.8793,49209.0
2022-09-16 13:20:00,34.99,35.02,34.9,34.95,141137.0,32.8793,32.9075,32.7947,32.8417,141137.0
2022-09-16 13:25:00,34.95,34.97,34.88,34.9,51320.0,32.8417,32.8605,32.7759,32.7947,51320.0
2022-09-16 13:30:00,34.9,35.09,34.89,34.98,120252.0,32.7947,32.9733,32.7853,32.8699,120252.0
2022-09-16 13:35:00,34.98,35.05,34.98,35.03,49680.0,32.8699,32.9357,32.8699,32.9169,49680.0
2022-09-16 13:40:00,35.04,35.06,35.02,35.02,51331.0,32.9263,32.9451,32.9075,32.9075,51331.0
2022-09-16 13:45:00,35.02,35.02,34.96,34.97,41655.0,32.9075,32.9075,32.8511,32.8605,41655.0
2022-09-16 13:50:00,34.97,34.99,34.94,34.96,45674.0,32.8605,32.8793,32.8323,32.8511,45674.0
2022-09-16 13:55:00,34.96,35.03,34.96,34.97,36439.0,32.8511,32.9169,32.8511,32.8605,36439.0
2022-09-16 14:00:00,34.96,34.99,34.92,34.95,39576.0,32.8511,32.8793,32.8135,32.8417,39576.0
2022-09-16 14:05:00,34.94,34.95,34.83,34.86,56754.0,32.8323,32.8417,32.729,32.7572,56754.0
2022-09-16 14:10:00,34.86,34.88,34.8,34.88,67569.0,32.7572,32.7759,32.7008,32.7759,67569.0
2022-09-16 14:15:00,34.88,34.9,34.8,34.82,84234.0,32.7759,32.7947,32.7008,32.7196,84234.0
2022-09-16 14:20:00,34.82,34.85,34.78,34.83,81410.0,32.7196,32.7478,32.682,32.729,81410.0
2022-09-16 14:25:00,34.83,34.94,34.82,34.91,122766.0,32.729,32.8323,32.7196,32.8041,122766.0
2022-09-16 14:30:00,34.91,35.54,34.88,35.04,452955.0,32.8041,33.3961,32.7759,32.9263,452955.0
2022-09-16 14:35:00,35.03,35.06,34.97,35.01,50947.0,32.9169,32.9451,32.8605,32.8981,50947.0
2022-09-16 14:40:00,35.01,35.01,34.92,34.94,109377.0,32.8981,32.8981,32.8135,32.8323,109377.0
2022-09-16 14:45:00,34.94,34.99,34.91,34.95,64357.0,32.8323,32.8793,32.8041,32.8417,64357.0
2022-09-16 14:50:00,34.95,34.97,34.9,34.93,66777.0,32.8417,32.8605,32.7947,32.8229,66777.0
2022-09-16 14:55:00,34.93,34.93,34.83,34.87,105793.0,32.8229,32.8229,32.729,32.7666,105793.0
2022-09-16 15:00:00,34.87,34.95,34.86,34.93,59259.0,32.7666,32.8417,32.7572,32.8229,59259.0
2022-09-16 15:05:00,34.93,34.98,34.93,34.95,50198.0,32.8229,32.8699,32.8229,32.8417,50198.0
2022-09-16 15:10:00,34.95,34.95,34.87,34.88,85550.0,32.8417,32.8417,32.7666,32.7759,85550.0
2022-09-16 15:15:00,34.88,34.92,34.83,34.86,86680.0,32.7759,32.8135,32.729,32.7572,86680.0
2022-09-16 15:20:00,34.86,34.96,34.83,34.85,171990.0,32.7572,32.8511,32.729,32.7478,171990.0
2022-09-16 15:25:00,34.84,34.89,34.78,34.79,145181.0,32.7384,32.7853,32.682,32.6914,145181.0
2022-09-16 15:30:00,34.8,34.8,34.68,34.69,124723.0,32.7008,32.7008,32.588,32.5974,124723.0
2022-09-16 15:35:00,34.68,34.74,34.66,34.73,147806.0,32.588,32.6444,32.5692,32.635,147806.0
2022-09-16 15:40:00,34.74,34.86,34.74,34.83,186106.0,32.6444,32.7572,32.6444,32.729,186106.0
2022-09-16 15:45:00,34.83,34.84,34.71,34.79,221558.0,32.729,32.7384,32.6162,32.6914,221558.0
2022-09-16 15:50:00,34.78,34.86,34.76,34.8,300501.0,32.682,32.7572,32.6632,32.7008,300501.0
2022-09-16 15:55:00,34.8,34.84,34.72,34.73,733672.0,32.7008,32.7384,32.6256,32.635,733672.0
2022-09-19 09:30:00,34.67,35.1,34.61,35.06,164304.0,32.5786,32.9827,32.5222,32.9451,164304.0
2022-09-19 09:35:00,35.07,35.22,35.02,35.2,91730.0,32.9545,33.0954,32.9075,33.0766,91730.0
2022-09-19 09:40:00,35.21,35.26,35.14,35.24,96295.0,33.086,33.133,33.0203,33.1142,96295.0
2022-09-19 09:45:00,35.24,35.3,35.2,35.26,80220.0,33.1142,33.1706,33.0766,33.133,80220.0
2022-09-19 09:50:00,35.25,35.41,35.22,35.37,88515.0,33.1236,33.274,33.0954,33.2364,88515.0
2022-09-19 09:55:00,35.37,35.42,35.32,35.34,63276.0,33.2364,33.2834,33.1894,33.2082,63276.0
2022-09-19 10:00:00,35.34,35.39,35.27,35.36,59095.0,33.2082,33.2552,33.1424,33.227,59095.0
2022-09-19 10:05:00,35.36,35.46,35.35,35.39,125266.0,33.227,33.321,33.2176,33.2552,125266.0
2022-09-19 10:10:00,35.39,35.56,35.36,35.52,138709.0,33.2552,33.4149,33.227,33.3773,138709.0
2022-09-19 10:15:00,35.53,35.65,35.51,35.54,103548.0,33.3867,33.4995,33.3679,33.3961,103548.0
2022-09-19 10:20:00,35.55,35.63,35.48,35.62,163696.0,33.4055,33.4807,33.3398,33.4713,163696.0
2022-09-19 10:25:00,35.62,35.63,35.53,35.54,71951.0,33.4713,33.4807,33.3867,33.3961,71951.0
2022-09-19 10:30:00,35.54,35.54,35.41,35.48,49072.0,33.3961,33.3961,33.274,33.3398,49072.0
2022-09-19 10:35:00,35.5,35.63,35.49,35.55,105902.0,33.3585,33.4807,33.3492,33.4055,105902.0
2022-09-19 10:40:00,35.55,35.62,35.55,35.58,102257.0,33.4055,33.4713,33.4055,33.4337,102257.0
2022-09-19 10:45:00,35.58,35.64,35.57,35.62,106308.0,33.4337,33.4901,33.4243,33.4713,106308.0
2022-09-19 10:50:00,35.61,35.63,35.54,35.54,117299.0,33.4619,33.4807,33.3961,33.3961,117299.0
2022-09-19 10:55:00,35.55,35.58,35.5,35.54,24481.0,33.4055,33.4337,33.3585,33.3961,24481.0
2022-09-19 11:00:00,35.53,35.62,35.5,35.6,49014.0,33.3867,33.4713,33.3585,33.4525,49014.0
2022-09-19 11:05:00,35.6,35.63,35.57,35.6,123320.0,33.4525,33.4807,33.4243,33.4525,123320.0
2022-09-19 11:10:00,35.6,35.63,35.57,35.61,125913.0,33.4525,33.4807,33.4243,33.4619,125913.0
2022-09-19 11:15:00,35.6,35.74,35.59,35.65,136208.0,33.4525,33.5841,33.4431,33.4995,136208.0
2022-09-19 11:20:00,35.64,35.7,35.56,35.58,167858.0,33.4901,33.5465,33.4149,33.4337,167858.0
2022-09-19 11:25:00,35.59,35.62,35.48,35.51,36109.0,33.4431,33.4713,33.3398,33.3679,36109.0
2022-09-19 11:30:00,35.51,35.54,35.43,35.44,69923.0,33.3679,33.3961,33.2928,33.3022,69923.0
2022-09-19 11:35:00,35.45,35.46,35.41,35.44,23731.0,33.3116,33.321,33.274,33.3022,23731.0
2022-09-19 11:40:00,35.44,35.5,35.43,35.49,32837.0,33.3022,33.3585,33.2928,33.3492,32837.0
2022-09-19 11:45:00,35.5,35.6,35.49,35.59,26155.0,33.3585,33.4525,33.3492,33.4431,26155.0
2022-09-19 11:50:00,35.59,35.62,35.57,35.62,33694.0,33.4431,33.4713,33.4243,33.4713,33694.0
2022-09-19 11:55:00,35.62,35.62,35.49,35.5,29698.0,33.4713,33.4713,33.3492,33.3585,29698.0
2022-09-19 12:00:00,35.49,35.53,35.46,35.47,26345.0,33.3492,33.3867,33.321,33.3304,26345.0
2022-09-19 12:05:00,35.46,35.53,35.41,35.5,35206.0,33.321,33.3867,33.274,33.3585,35206.0
2022-09-19 12:10:00,35.51,35.56,35.49,35.5,27386.0,33.3679,33.4149,33.3492,33.3585,27386.0
2022-09-19 12:15:00,35.5,35.54,35.48,35.51,29293.0,33.3585,33.3961,33.3398,33.3679,29293.0
2022-09-19 12:20:00,35.5,35.58,35.46,35.54,74636.0,33.3585,33.4337,33.321,33.3961,74636.0
2022-09-19 12:25:00,35.53,35.54,35.46,35.53,22380.0,33.3867,33.3961,33.321,33.3867,22380.0
2022-09-19 12:30:00,35.52,35.55,35.5,35.54,30654.0,33.3773,33.4055,33.3585,33.3961,30654.0
2022-09-19 12:35:00,35.54,35.65,35.54,35.61,76564.0,33.3961,33.4995,33.3961,33.4619,76564.0
2022-09-19 12:40:00,35.61,35.63,35.59,35.62,39926.0,33.4619,33.4807,33.4431,33.4713,39926.0
2022-09-19 12:45:00,35.62,35.63,35.59,35.62,65531.0,33.4713,33.4807,33.4431,33.4713,65531.0
2022-09-19 12:50:00,35.62,35.73,35.61,35.72,112394.0,33.4713,33.5747,33.4619,33.5653,112394.0
2022-09-19 12:55:00,35.73,35.75,35.7,35.73,31707.0,33.5747,33.5935,33.5465,33.5747,31707.0
2022-09-19 13:00:00,35.73,35.83,35.71,35.82,38148.0,33.5747,33.6686,33.5559,33.6592,38148.0
2022-09-19 13:05:00,35.81,35.83,35.72,35.76,68078.0,33.6498,33.6686,33.5653,33.6029,68078.0
2022-09-19 13:10:00,35.77,35.78,35.67,35.73,36791.0,33.6123,33.6217,33.5183,33.5747,36791.0
2022-09-19 13:15:00,35.71,35.77,35.7,35.77,19437.0,33.5559,33.6123,33.5465,33.6123,19437.0
2022-09-19 13:20:00,35.77,35.8,35.75,35.8,43657.0,33.6123,33.6405,33.5935,33.6405,43657.0
2022-09-19 13:25:00,35.8,35.83,35.78,35.82,62182.0,33.6405,33.6686,33.6217,33.6592,62182.0
2022-09-19 13:30:00,35.82,35.82,35.71,35.72,43456.0,33.6592,33.6592,33.5559,33.5653,43456.0
2022-09-19 13:35:00,35.72,35.78,35.7,35.76,56412.0,33.5653,33.6217,33.5465,33.6029,56412.0
2022-09-19 13:40:00,35.75,35.76,35.7,35.72,29744.0,33.5935,33.6029,33.5465,33.5653,29744.0
2022-09-19 13:45:00,35.73,35.75,35.69,35.7,24144.0,33.5747,33.5935,33.5371,33.5465,24144.0
2022-09-19 13:50:00,35.69,35.73,35.68,35.7,29616.0,33.5371,33.5747,33.5277,33.5465,29616.0
2022-09-19 13:55:00,35.7,35.74,35.7,35.73,33226.0,33.5465,33.5841,33.5465,33.5747,33226.0
2022-09-19 14:00:00,35.74,35.78,35.72,35.75,40249.0,33.5841,33.6217,33.5653,33.5935,40249.0
2022-09-19 14:05:00,35.74,35.79,35.7,35.77,49333.0,33.5841,33.6311,33.5465,33.6123,49333.0
2022-09-19 14:10:00,35.77,35.81,35.74,35.8,33248.0,33.6123,33.6498,33.5841,33.6405,33248.0
2022-09-19 14:15:00,35.8,35.85,35.79,35.82,31455.0,33.6405,33.6874,33.6311,33.6592,31455.0
2022-09-19 14:20:00,35.82,35.83,35.72,35.75,38787.0,33.6592,33.6686,33.5653,33.5935,38787.0
2022-09-19 14:25:00,35.75,35.79,35.72,35.76,41695.0,33.5935,33.6311,33.5653,33.6029,41695.0
2022-09-19 14:30:00,35.77,35.83,35.76,35.82,50977.0,33.6123,33.6686,33.6029,33.6592,50977.0
2022-09-19 14:35:00,35.81,35.87,35.8,35.85,63793.0,33.6498,33.7062,33.6405,33.6874,63793.0
2022-09-19 14:40:00,35.85,35.85,35.8,35.82,28062.0,33.6874,33.6874,33.6405,33.6592,28062.0
2022-09-19 14:45:00,35.82,35.84,35.79,35.84,40288.0,33.6592,33.678,33.6311,33.678,40288.0
2022-09-19 14:50:00,35.84,35.91,35.84,35.89,42582.0,33.678,33.7438,33.678,33.725,42582.0
2022-09-19 14:55:00,35.89,35.91,35.86,35.9,46131.0,33.725,33.7438,33.6968,33.7344,46131.0
2022-09-19 15:00:00,35.9,36.02,35.89,36.02,67906.0,33.7344,33.8472,33.725,33.8472,67906.0
2022-09-19 15:05:00,36.01,36.02,35.96,35.98,50112.0,33.8378,33.8472,33.7908,33.8096,50112.0
2022-09-19 15:10:00,35.98,35.98,35.75,35.88,388880.0,33.8096,33.8096,33.5935,33.7156,388880.0
2022-09-19 15:15:00,35.9,35.95,35.89,35.92,72738.0,33.7344,33.7814,33.725,33.7532,72738.0
2022-09-19 15:20:00,35.91,35.96,35.9,35.94,35847.0,33.7438,33.7908,33.7344,33.772,35847.0
2022-09-19 15:25:00,35.94,36.0,35.93,35.96,37115.0,33.772,33.8284,33.7626,33.7908,37115.0
2022-09-19 15:30:00,35.97,36.01,35.96,35.97,61461.0,33.8002,33.8378,33.7908,33.8002,61461.0
2022-09-19 15:35:00,35.97,36.03,35.95,36.01,68973.0,33.8002,33.8566,33.7814,33.8378,68973.0
2022-09-19 15:40:00,36.01,36.06,35.97,35.98,79065.0,33.8378,33.8848,33.8002,33.8096,79065.0
2022-09-19 15:45:00,35.98,36.0,35.93,35.95,101886.0,33.8096,33.8284,33.7626,33.7814,101886.0
2022-09-19 15:50:00,35.95,35.97,35.85,35.88,253353.0,33.7814,33.8002,33.6874,33.7156,253353.0
2022-09-19 15:55:00,35.88,35.89,35.83,35.89,312177.0,33.7156,33.725,33.6686,33.725,312177.0
2022-09-20 09:30:00,35.57,35.62,35.25,35.37,136165.0,33.4243,33.4713,33.1236,33.2364,136165.0
2022-09-20 09:35:00,35.35,35.47,35.26,35.32,119624.0,33.2176,33.3304,33.133,33.1894,119624.0
2022-09-20 09:40:00,35.32,35.4,35.28,35.31,48678.0,33.1894,33.2646,33.1518,33.18,48678.0
2022-09-20 09:45:00,35.32,35.38,35.23,35.3,49041.0,33.1894,33.2458,33.1048,33.1706,49041.0
2022-09-20 09:50:00,35.3,35.4,35.24,35.4,58144.0,33.1706,33.2646,33.1142,33.2646,58144.0
2022-09-20 09:55:00,35.4,35.47,35.39,35.43,27931.0,33.2646,33.3304,33.2552,33.2928,27931.0
2022-09-20 10:00:00,35.43,35.49,35.31,35.32,68091.0,33.2928,33.3492,33.18,33.1894,68091.0
2022-09-20 10:05:00,35.31,35.46,35.31,35.41,52742.0,33.18,33.321,33.18,33.274,52742.0
2022-09-20 10:10:00,35.42,35.52,35.4,35.48,53188.0,33.2834,33.3773,33.2646,33.3398,53188.0
2022-09-20 10:15:00,35.48,35.48,35.33,35.34,20375.0,33.3398,33.3398,33.1988,33.2082,20375.0
2022-09-20 10:20:00,35.34,35.44,35.32,35.37,23005.0,33.2082,33.3022,33.1894,33.2364,23005.0
2022-09-20 10:25:00,35.33,35.38,35.3,35.31,26236.0,33.1988,33.2458,33.1706,33.18,26236.0
2022-09-20 10:30:00,35.3,35.3,35.24,35.29,24165.0,33.1706,33.1706,33.1142,33.1612,24165.0
2022-09-20 10:35:00,35.29,35.3,35.2,35.24,39193.0,33.1612,33.1706,33.0766,33.1142,39193.0
2022-09-20 10:40:00,35.22,35.28,35.19,35.27,30614.0,33.0954,33.1518,33.0672,33.1424,30614.0
2022-09-20 10:45:00,35.25,35.31,35.21,35.28,51332.0,33.1236,33.18,33.086,33.1518,51332.0
2022-09-20 10:50:00,35.29,35.34,35.26,35.31,52247.0,33.1612,33.2082,33.133,33.18,52247.0
2022-09-20 10:55:00,35.3,35.35,35.24,35.32,50542.0,33.1706,33.2176,33.1142,33.1894,50542.0
2022-09-20 11:00:00,35.32,35.34,35.23,35.3,21970.0,33.1894,33.2082,33.1048,33.1706,21970.0
2022-09-20 11:05:00,35.3,35.37,35.26,35.3,39680.0,33.1706,33.2364,33.133,33.1706,39680.0
2022-09-20 11:10:00,35.28,35.34,35.28,35.31,23479.0,33.1518,33.2082,33.1518,33.18,23479.0
2022-09-20 11:15:00,35.32,35.32,35.23,35.27,18503.0,33.1894,33.1894,33.1048,33.1424,18503.0
2022-09-20 11:20:00,35.26,35.28,35.21,35.22,14772.0,33.133,33.1518,33.086,33.0954,14772.0
2022-09-20 11:25:00,35.22,35.37,35.22,35.36,52646.0,33.0954,33.2364,33.0954,33.227,52646.0
2022-09-20 11:30:00,35.36,35.39,35.34,35.36,49065.0,33.227,33.2552,33.2082,33.227,49065.0
2022-09-20 11:35:00,35.35,35.36,35.31,35.34,21864.0,33.2176,33.227,33.18,33.2082,21864.0
2022-09-20 11:40:00,35.34,35.38,35.31,35.36,32292.0,33.2082,33.2458,33.18,33.227,32292.0
2022-09-20 11:45:00,35.39,35.4,35.32,35.34,27383.0,33.2552,33.2646,33.1894,33.2082,27383.0
2022-09-20 11:50:00,35.34,35.42,35.33,35.41,34178.0,33.2082,33.2834,33.1988,33.274,34178.0
2022-09-20 11:55:00,35.41,35.53,35.41,35.52,117522.0,33.274,33.3867,33.274,33.3773,117522.0
2022-09-20 12:00:00,35.52,35.56,35.51,35.55,30166.0,33.3773,33.4149,33.3679,33.4055,30166.0
2022-09-20 12:05:00,35.55,35.57,35.46,35.48,52303.0,33.4055,33.4243,33.321,33.3398,52303.0
2022-09-20 12:10:00,35.49,35.52,35.48,35.51,30335.0,33.3492,33.3773,33.3398,33.3679,30335.0
2022-09-20 12:15:00,35.5,35.52,35.43,35.47,28004.0,33.3585,33.3773,33.2928,33.3304,28004.0
2022-09-20 12:20:00,35.47,35.48,35.39,35.45,28774.0,33.3304,33.3398,33.2552,33.3116,28774.0
2022-09-20 12:25:00,35.45,35.46,35.37,35.4,99344.0,33.3116,33.321,33.2364,33.2646,99344.0
2022-09-20 12:30:00,35.39,35.39,35.3,35.31,22938.0,33.2552,33.2552,33.1706,33.18,22938.0
2022-09-20 12:35:00,35.32,35.36,35.29,35.32,29904.0,33.1894,33.227,33.1612,33.1894,29904.0
2022-09-20 12:40:00,35.33,35.33,35.23,35.25,45903.0,33.1988,33.1988,33.1048,33.1236,45903.0
2022-09-20 12:45:00,35.25,35.25,35.17,35.21,21923.0,33.1236,33.1236,33.0485,33.086,21923.0
2022-09-20 12:50:00,35.2,35.21,35.15,35.18,30073.0,33.0766,33.086,33.0297,33.0579,30073.0
2022-09-20 12:55:00,35.18,35.27,35.15,35.27,57437.0,33.0579,33.1424,33.0297,33.1424,57437.0
2022-09-20 13:00:00,35.28,35.28,35.15,35.15,21603.0,33.1518,33.1518,33.0297,33.0297,21603.0
2022-09-20 13:05:00,35.14,35.14,35.05,35.07,24049.0,33.0203,33.0203,32.9357,32.9545,24049.0
2022-09-20 13:10:00,35.06,35.07,35.01,35.02,27603.0,32.9451,32.9545,32.8981,32.9075,27603.0
2022-09-20 13:15:00,35.01,35.01,34.9,34.91,49250.0,32.8981,32.8981,32.7947,32.8041,49250.0
2022-09-20 13:20:00,34.91,34.96,34.88,34.96,32522.0,32.8041,32.8511,32.7759,32.8511,32522.0
2022-09-20 13:25:00,34.95,34.98,34.81,34.83,26534.0,32.8417,32.8699,32.7102,32.729,26534.0
2022-09-20 13:30:00,34.82,34.82,34.75,34.75,47941.0,32.7196,32.7196,32.6538,32.6538,47941.0
2022-09-20 13:35:00,34.76,34.79,34.74,34.77,20353.0,32.6632,32.6914,32.6444,32.6726,20353.0
2022-09-20 13:40:00,34.77,34.86,34.74,34.86,32707.0,32.6726,32.7572,32.6444,32.7572,32707.0
2022-09-20 13:45:00,34.86,34.88,34.81,34.82,34760.0,32.7572,32.7759,32.7102,32.7196,34760.0
2022-09-20 13:50:00,34.82,34.84,34.77,34.82,31746.0,32.7196,32.7384,32.6726,32.7196,31746.0
2022-09-20 13:55:00,34.82,34.82,34.73,34.77,37356.0,32.7196,32.7196,32.635,32.6726,37356.0
2022-09-20 14:00:00,34.77,34.84,34.77,34.82,23399.0,32.6726,32.7384,32.6726,32.7196,23399.0
2022-09-20 14:05:00,34.82,34.86,34.8,34.85,18878.0,32.7196,32.7572,32.7008,32.7478,18878.0
2022-09-20 14:10:00,34.86,34.86,34.8,34.84,30605.0,32.7572,32.7572,32.7008,32.7384,30605.0
2022-09-20 14:15:00,34.84,34.85,34.78,34.85,20608.0,32.7384,32.7478,32.682,32.7478,20608.0
2022-09-20 14:20:00,34.86,34.92,34.84,34.88,23748.0,32.7572,32.8135,32.7384,32.7759,23748.0
2022-09-20 14:25:00,34.88,34.89,34.83,34.85,24323.0,32.7759,32.7853,32.729,32.7478,24323.0
2022-09-20 14:30:00,34.85,34.85,34.78,34.78,16481.0,32.7478,32.7478,32.682,32.682,16481.0
2022-09-20 14:35:00,34.77,34.8,34.75,34.77,16111.0,32.6726,32.7008,32.6538,32.6726,16111.0
2022-09-20 14:40:00,34.77,34.8,34.72,34.78,24723.0,32.6726,32.7008,32.6256,32.682,24723.0
2022-09-20 14:45:00,34.77,34.91,34.75,34.88,34923.0,32.6726,32.8041,32.6538,32.7759,34923.0
2022-09-20 14:50:00,34.88,34.89,34.77,34.78,25164.0,32.7759,32.7853,32.6726,32.682,25164.0
2022-09-20 14:55:00,34.77,34.87,34.77,34.86,59476.0,32.6726,32.7666,32.6726,32.7572,59476.0
2022-09-20 15:00:00,34.87,34.99,34.85,34.92,72946.0,32.7666,32.8793,32.7478,32.8135,72946.0
2022-09-20 15:05:00,34.93,34.95,34.89,34.91,48322.0,32.8229,32.8417,32.7853,32.8041,48322.0
2022-09-20 15:10:00,34.91,34.98,34.9,34.97,39934.0,32.8041,32.8699,32.7947,32.8605,39934.0
2022-09-20 15:15:00,34.97,35.07,34.96,35.07,44634.0,32.8605,32.9545,32.8511,32.9545,44634.0
2022-09-20 15:20:00,35.07,35.18,35.06,35.15,50216.0,32.9545,33.0579,32.9451,33.0297,50216.0
2022-09-20 15:25:00,35.14,35.18,35.13,35.13,43986.0,33.0203,33.0579,33.0109,33.0109,43986.0
2022-09-20 15:30:00,35.13,35.17,35.07,35.16,44810.0,33.0109,33.0485,32.9545,33.0391,44810.0
2022-09-20 15:35:00,35.15,35.2,35.13,35.18,36314.0,33.0297,33.0766,33.0109,33.0579,36314.0
2022-09-20 15:40:00,35.19,35.19,35.12,35.16,47353.0,33.0672,33.0672,33.0015,33.0391,47353.0
2022-09-20 15:45:00,35.16,35.22,35.16,35.18,65487.0,33.0391,33.0954,33.0391,33.0579,65487.0
2022-09-20 15:50:00,35.19,35.21,35.08,35.14,109600.0,33.0672,33.086,32.9639,33.0203,109600.0
2022-09-20 15:55:00,35.14,35.14,35.03,35.09,199767.0,33.0203,33.0203,32.9169,32.9733,199767.0
2022-09-21 09:30:00,34.55,34.74,34.5,34.61,182387.0,32.4659,32.6444,32.4189,32.5222,182387.0
2022-09-21 09:35:00,34.63,34.65,34.43,34.61,89922.0,32.541,32.5598,32.3531,32.5222,89922.0
2022-09-21 09:40:00,34.61,34.63,34.45,34.46,46112.0,32.5222,32.541,32.3719,32.3813,46112.0
2022-09-21 09:45:00,34.46,34.56,34.41,34.52,114934.0,32.3813,32.4753,32.3343,32.4377,114934.0
2022-09-21 09:50:00,34.5,34.54,34.36,34.36,83848.0,32.4189,32.4565,32.2873,32.2873,83848.0
2022-09-21 09:55:00,34.38,34.39,34.31,34.31,72361.0,32.3061,32.3155,32.2403,32.2403,72361.0
2022-09-21 10:00:00,34.32,34.37,34.23,34.33,95188.0,32.2497,32.2967,32.1652,32.2591,95188.0
2022-09-21 10:05:00,34.33,34.33,34.23,34.28,65614.0,32.2591,32.2591,32.1652,32.2121,65614.0
2022-09-21 10:10:00,34.27,34.28,34.12,34.16,62915.0,32.2027,32.2121,32.0618,32.0994,62915.0
2022-09-21 10:15:00,34.17,34.25,34.15,34.22,66460.0,32.1088,32.184,32.09,32.1558,66460.0
2022-09-21 10:20:00,34.22,34.33,34.15,34.32,64284.0,32.1558,32.2591,32.09,32.2497,64284.0
2022-09-21 10:25:00,34.31,34.47,34.26,34.46,107265.0,32.2403,32.3907,32.1933,32.3813,107265.0
2022-09-21 10:30:00,34.47,34.54,34.37,34.5,69417.0,32.3907,32.4565,32.2967,32.4189,69417.0
2022-09-21 10:35:00,34.5,34.59,34.5,34.5,39648.0,32.4189,32.5034,32.4189,32.4189,39648.0
2022-09-21 10:40:00,34.5,34.52,34.31,34.32,44112.0,32.4189,32.4377,32.2403,32.2497,44112.0
2022-09-21 10:45:00,34.32,34.37,34.27,34.31,41495.0,32.2497,32.2967,32.2027,32.2403,41495.0
2022-09-21 10:50:00,34.3,34.39,34.3,34.39,64579.0,32.2309,32.3155,32.2309,32.3155,64579.0
2022-09-21 10:55:00,34.39,34.66,34.38,34.6,98985.0,32.3155,32.5692,32.3061,32.5128,98985.0
2022-09-21 11:00:00,34.59,34.62,34.49,34.5,55087.0,32.5034,32.5316,32.4095,32.4189,55087.0
2022-09-21 11:05:00,34.49,34.54,34.43,34.44,41263.0,32.4095,32.4565,32.3531,32.3625,41263.0
2022-09-21 11:10:00,34.43,34.58,34.4,34.58,54601.0,32.3531,32.494,32.3249,32.494,54601.0
2022-09-21 11:15:00,34.58,34.58,34.49,34.49,43381.0,32.494,32.494,32.4095,32.4095,43381.0
2022-09-21 11:20:00,34.49,34.53,34.44,34.51,30066.0,32.4095,32.4471,32.3625,32.4283,30066.0
2022-09-21 11:25:00,34.5,34.5,34.42,34.44,69710.0,32.4189,32.4189,32.3437,32.3625,69710.0
2022-09-21 11:30:00,34.44,34.62,34.42,34.55,51554.0,32.3625,32.5316,32.3437,32.4659,51554.0
2022-09-21 11:35:00,34.55,34.57,34.52,34.53,17980.0,32.4659,32.4846,32.4377,32.4471,17980.0
2022-09-21 11:40:00,34.53,34.58,34.5,34.55,41749.0,32.4471,32.494,32.4189,32.4659,41749.0
2022-09-21 11:45:00,34.56,34.58,34.47,34.49,21093.0,32.4753,32.494,32.3907,32.4095,21093.0
2022-09-21 11:50:00,34.48,34.53,34.45,34.52,26837.0,32.4001,32.4471,32.3719,32.4377,26837.0
2022-09-21 11:55:00,34.52,34.61,34.5,34.61,35288.0,32.4377,32.5222,32.4189,32.5222,35288.0
2022-09-21 12:00:00,34.6,34.67,34.6,34.65,13982.0,32.5128,32.5786,32.5128,32.5598,13982.0
2022-09-21 12:05:00,34.65,34.72,34.65,34.69,53050.0,32.5598,32.6256,32.5598,32.5974,53050.0
2022-09-21 12:10:00,34.7,34.81,34.69,34.8,56740.0,32.6068,32.7102,32.5974,32.7008,56740.0
2022-09-21 12:15:00,34.78,34.8,34.76,34.8,40023.0,32.682,32.7008,32.6632,32.7008,40023.0
2022-09-21 12:20:00,34.8,34.8,34.74,34.79,26409.0,32.7008,32.7008,32.6444,32.6914,26409.0
2022-09-21 12:25:00,34.8,34.8,34.77,34.8,30338.0,32.7008,32.7008,32.6726,32.7008,30338.0
2022-09-21 12:30:00,34.8,34.85,34.77,34.84,21369.0,32.7008,32.7478,32.6726,32.7384,21369.0
2022-09-21 12:35:00,34.83,34.87,34.79,34.79,27474.0,32.729,32.7666,32.6914,32.6914,27474.0
2022-09-21 12:40:00,34.79,34.8,34.76,34.77,19921.0,32.6914,32.7008,32.6632,32.6726,19921.0
2022-09-21 12:45:00,34.78,34.78,34.73,34.73,15590.0,32.682,32.682,32.635,32.635,15590.0
2022-09-21 12:50:00,34.73,34.74,34.66,34.67,32485.0,32.635,32.6444,32.5692,32.5786,32485.0
2022-09-21 12:55:00,34.66,34.73,34.65,34.7,17407.0,32.5692,32.635,32.5598,32.6068,17407.0
2022-09-21 13:00:00,34.7,34.75,34.67,34.74,28584.0,32.6068,32.6538,32.5786,32.6444,28584.0
2022-09-21 13:05:00,34.75,34.79,34.73,34.76,15111.0,32.6538,32.6914,32.635,32.6632,15111.0
2022-09-21 13:10:00,34.75,34.78,34.74,34.77,12286.0,32.6538,32.682,32.6444,32.6726,12286.0
2022-09-21 13:15:00,34.77,34.78,34.72,34.76,24488.0,32.6726,32.682,32.6256,32.6632,24488.0
2022-09-21 13:20:00,34.76,34.82,34.75,34.82,11844.0,32.6632,32.7196,32.6538,32.7196,11844.0
2022-09-21 13:25:00,34.81,34.93,34.81,34.92,34105.0,32.7102,32.8229,32.7102,32.8135,34105.0
2022-09-21 13:30:00,34.91,34.92,34.82,34.83,25852.0,32.8041,32.8135,32.7196,32.729,25852.0
2022-09-21 13:35:00,34.83,34.88,34.8,34.83,37051.0,32.729,32.7759,32.7008,32.729,37051.0
2022-09-21 13:40:00,34.83,34.83,34.77,34.78,24561.0,32.729,32.729,32.6726,32.682,24561.0
2022-09-21 13:45:00,34.79,34.8,34.71,34.73,19414.0,32.6914,32.7008,32.6162,32.635,19414.0
2022-09-21 13:50:00,34.73,34.76,34.72,34.75,22106.0,32.635,32.6632,32.6256,32.6538,22106.0
2022-09-21 13:55:00,34.74,34.87,34.74,34.86,34269.0,32.6444,32.7666,32.6444,32.7572,34269.0
2022-09-21 14:00:00,34.86,34.86,34.41,34.41,80168.0,32.7572,32.7572,32.3343,32.3343,80168.0
2022-09-21 14:05:00,34.42,34.64,34.37,34.55,61541.0,32.3437,32.5504,32.2967,32.4659,61541.0
2022-09-21 14:10:00,34.55,34.6,34.36,34.38,36607.0,32.4659,32.5128,32.2873,32.3061,36607.0
2022-09-21 14:15:00,34.38,34.48,34.36,34.43,47811.0,32.3061,32.4001,32.2873,32.3531,47811.0
2022-09-21 14:20:00,34.43,34.54,34.43,34.53,36901.0,32.3531,32.4565,32.3531,32.4471,36901.0
2022-09-21 14:25:00,34.53,34.64,34.49,34.51,48231.0,32.4471,32.5504,32.4095,32.4283,48231.0
2022-09-21 14:30:00,34.51,34.87,34.43,34.83,97028.0,32.4283,32.7666,32.3531,32.729,97028.0
2022-09-21 14:35:00,34.83,34.93,34.76,34.83,67792.0,32.729,32.8229,32.6632,32.729,67792.0
2022-09-21 14:40:00,34.82,35.19,34.76,35.18,79394.0,32.7196,33.0672,32.6632,33.0579,79394.0
2022-09-21 14:45:00,35.2,35.27,34.9,34.98,55618.0,33.0766,33.1424,32.7947,32.8699,55618.0
2022-09-21 14:50:00,34.99,35.13,34.84,35.1,41340.0,32.8793,33.0109,32.7384,32.9827,41340.0
2022-09-21 14:55:00,35.11,35.14,34.98,35.07,51157.0,32.9921,33.0203,32.8699,32.9545,51157.0
2022-09-21 15:00:00,35.1,35.16,34.9,34.95,66777.0,32.9827,33.0391,32.7947,32.8417,66777.0
2022-09-21 15:05:00,34.97,35.03,34.87,34.87,29370.0,32.8605,32.9169,32.7666,32.7666,29370.0
2022-09-21 15:10:00,34.86,34.88,34.58,34.88,59090.0,32.7572,32.7759,32.494,32.7759,59090.0
2022-09-21 15:15:00,34.86,34.96,34.75,34.8,40712.0,32.7572,32.8511,32.6538,32.7008,40712.0
2022-09-21 15:20:00,34.79,34.8,34.66,34.69,47183.0,32.6914,32.7008,32.5692,32.5974,47183.0
2022-09-21 15:25:00,34.69,34.69,34.48,34.49,36262.0,32.5974,32.5974,32.4001,32.4095,36262.0
2022-09-21 15:30:00,34.48,34.49,34.32,34.47,49895.0,32.4001,32.4095,32.2497,32.3907,49895.0
2022-09-21 15:35:00,34.47,34.47,34.33,34.37,63043.0,32.3907,32.3907,32.2591,32.2967,63043.0
2022-09-21 15:40:00,34.36,34.42,34.29,34.29,65766.0,32.2873,32.3437,32.2215,32.2215,65766.0
2022-09-21 15:45:00,34.29,34.31,34.21,34.24,95501.0,32.2215,32.2403,32.1464,32.1746,95501.0
2022-09-21 15:50:00,34.26,34.32,34.21,34.3,195670.0,32.1933,32.2497,32.1464,32.2309,195670.0
2022-09-21 15:55:00,34.29,34.3,34.12,34.13,261172.0,32.2215,32.2309,32.0618,32.0712,261172.0
2022-09-22 09:30:00,34.0,34.07,33.73,33.77,123871.0,31.949,32.0148,31.6953,31.7329,123871.0
2022-09-22 09:35:00,33.75,33.86,33.67,33.69,51296.0,31.7141,31.8175,31.6389,31.6577,51296.0
2022-09-22 09:40:00,33.69,33.7,33.53,33.62,53511.0,31.6577,31.6671,31.5074,31.592,53511.0
2022-09-22 09:45:00,33.62,33.65,33.44,33.44,78433.0,31.592,31.6201,31.4228,31.4228,78433.0
2022-09-22 09:50:00,33.45,33.49,33.3,33.32,105154.0,31.4322,31.4698,31.2913,31.3101,105154.0
2022-09-22 09:55:00,33.31,33.35,33.26,33.29,52233.0,31.3007,31.3382,31.2537,31.2819,52233.0
2022-09-22 10:00:00,33.3,33.34,33.19,33.23,54667.0,31.2913,31.3288,31.1879,31.2255,54667.0
2022-09-22 10:05:00,33.21,33.3,33.18,33.22,52606.0,31.2067,31.2913,31.1785,31.2161,52606.0
2022-09-22 10:10:00,33.23,33.28,33.17,33.28,68383.0,31.2255,31.2725,31.1691,31.2725,68383.0
2022-09-22 10:15:00,33.28,33.34,33.13,33.14,40571.0,31.2725,31.3288,31.1315,31.1409,40571.0
2022-09-22 10:20:00,33.13,33.17,33.05,33.08,56050.0,31.1315,31.1691,31.0563,31.0845,56050.0
2022-09-22 10:25:00,33.08,33.3,33.06,33.28,73320.0,31.0845,31.2913,31.0657,31.2725,73320.0
2022-09-22 10:30:00,33.27,33.38,33.21,33.26,82513.0,31.2631,31.3664,31.2067,31.2537,82513.0
2022-09-22 10:35:00,33.27,33.3,33.23,33.28,38119.0,31.2631,31.2913,31.2255,31.2725,38119.0
2022-09-22 10:40:00,33.27,33.29,33.15,33.19,48623.0,31.2631,31.2819,31.1503,31.1879,48623.0
2022-09-22 10:45:00,33.19,33.25,33.17,33.22,35952.0,31.1879,31.2443,31.1691,31.2161,35952.0
2022-09-22 10:50:00,33.22,33.26,33.17,33.23,43902.0,31.2161,31.2537,31.1691,31.2255,43902.0
2022-09-22 10:55:00,33.22,33.31,33.19,33.21,32927.0,31.2161,31.3007,31.1879,31.2067,32927.0
2022-09-22 11:00:00,33.2,33.23,33.1,33.11,39358.0,31.1973,31.2255,31.1033,31.1127,39358.0
2022-09-22 11:05:00,33.1,33.19,33.08,33.17,35942.0,31.1033,31.1879,31.0845,31.1691,35942.0
2022-09-22 11:10:00,33.16,33.17,33.1,33.12,30842.0,31.1597,31.1691,31.1033,31.1221,30842.0
2022-09-22 11:15:00,33.11,33.12,33.05,33.07,39489.0,31.1127,31.1221,31.0563,31.0751,39489.0
2022-09-22 11:20:00,33.07,33.13,33.06,33.08,36646.0,31.0751,31.1315,31.0657,31.0845,36646.0
2022-09-22 11:25:00,33.09,33.23,33.08,33.22,72829.0,31.0939,31.2255,31.0845,31.2161,72829.0
2022-09-22 11:30:00,33.22,33.35,33.21,33.23,77765.0,31.2161,31.3382,31.2067,31.2255,77765.0
2022-09-22 11:35:00,33.24,33.34,33.23,33.33,91491.0,31.2349,31.3288,31.2255,31.3194,91491.0
2022-09-22 11:40:00,33.33,33.34,33.18,33.26,286939.0,31.3194,31.3288,31.1785,31.2537,286939.0
2022-09-22 11:45:00,33.25,33.49,33.25,33.49,59757.0,31.2443,31.4698,31.2443,31.4698,59757.0
2022-09-22 11:50:00,33.48,33.5,33.38,33.39,51808.0,31.4604,31.4792,31.3664,31.3758,51808.0
2022-09-22 11:55:00,33.38,33.42,33.28,33.3,79476.0,31.3664,31.404,31.2725,31.2913,79476.0
2022-09-22 12:00:00,33.3,33.32,33.26,33.3,40936.0,31.2913,31.3101,31.2537,31.2913,40936.0
2022-09-22 12:05:00,33.29,33.29,33.23,33.24,46493.0,31.2819,31.2819,31.2255,31.2349,46493.0
2022-09-22 12:10:00,33.24,33.25,33.14,33.19,70276.0,31.2349,31.2443,31.1409,31.1879,70276.0
2022-09-22 12:15:00,33.19,33.22,33.1,33.19,29849.0,31.1879,31.2161,31.1033,31.1879,29849.0
2022-09-22 12:20:00,33.19,33.24,33.07,33.21,64875.0,31.1879,31.2349,31.0751,31.2067,64875.0
2022-09-22 12:25:00,33.2,33.2,33.12,33.15,27873.0,31.1973,31.1973,31.1221,31.1503,27873.0
2022-09-22 12:30:00,33.14,33.14,33.07,33.08,34513.0,31.1409,31.1409,31.0751,31.0845,34513.0
2022-09-22 12:35:00,33.08,33.1,33.05,33.06,39375.0,31.0845,31.1033,31.0563,31.0657,39375.0
2022-09-22 12:40:00,33.06,33.15,33.05,33.11,45751.0,31.0657,31.1503,31.0563,31.1127,45751.0
2022-09-22 12:45:00,33.12,33.17,33.11,33.12,30929.0,31.1221,31.1691,31.1127,31.1221,30929.0
2022-09-22 12:50:00,33.12,33.17,33.1,33.14,37925.0,31.1221,31.1691,31.1033,31.1409,37925.0
2022-09-22 12:55:00,33.14,33.21,33.08,33.09,17760.0,31.1409,31.2067,31.0845,31.0939,17760.0
2022-09-22 13:00:00,33.08,33.09,33.05,33.07,26454.0,31.0845,31.0939,31.0563,31.0751,26454.0
2022-09-22 13:05:00,33.07,33.1,33.02,33.06,37407.0,31.0751,31.1033,31.0281,31.0657,37407.0
2022-09-22 13:10:00,33.05,33.05,33.01,33.01,44719.0,31.0563,31.0563,31.0188,31.0188,44719.0
2022-09-22 13:15:00,33.01,33.02,32.95,32.97,110610.0,31.0188,31.0281,30.9624,30.9812,110610.0
2022-09-22 13:20:00,32.96,33.01,32.95,32.98,18397.0,30.9718,31.0188,30.9624,30.9906,18397.0
2022-09-22 13:25:00,32.97,33.1,32.97,33.09,31249.0,30.9812,31.1033,30.9812,31.0939,31249.0
2022-09-22 13:30:00,33.09,33.18,33.09,33.17,40539.0,31.0939,31.1785,31.0939,31.1691,40539.0
2022-09-22 13:35:00,33.16,33.18,33.06,33.06,29318.0,31.1597,31.1785,31.0657,31.0657,29318.0
2022-09-22 13:40:00,33.05,33.06,32.99,33.0,30654.0,31.0563,31.0657,31.0,31.0094,30654.0
2022-09-22 13:45:00,33.0,33.07,32.99,33.04,36051.0,31.0094,31.0751,31.0,31.0469,36051.0
2022-09-22 13:50:00,33.05,33.1,33.04,33.08,21805.0,31.0563,31.1033,31.0469,31.0845,21805.0
2022-09-22 13:55:00,33.07,33.14,33.02,33.06,56622.0,31.0751,31.1409,31.0281,31.0657,56622.0
2022-09-22 14:00:00,33.06,33.08,32.94,32.94,51594.0,31.0657,31.0845,30.953,30.953,51594.0
2022-09-22 14:05:00,32.94,32.98,32.85,32.86,38292.0,30.953,30.9906,30.8684,30.8778,38292.0
2022-09-22 14:10:00,32.86,32.89,32.83,32.84,47617.0,30.8778,30.906,30.8496,30.859,47617.0
2022-09-22 14:15:00,32.84,32.86,32.81,32.84,118998.0,30.859,30.8778,30.8308,30.859,118998.0
2022-09-22 14:20:00,32.84,32.86,32.75,32.78,43156.0,30.859,30.8778,30.7744,30.8026,43156.0
2022-09-22 14:25:00,32.77,32.86,32.76,32.85,31196.0,30.7932,30.8778,30.7838,30.8684,31196.0
2022-09-22 14:30:00,32.84,32.92,32.82,32.89,31700.0,30.859,30.9342,30.8402,30.906,31700.0
2022-09-22 14:35:00,32.88,32.98,32.86,32.98,45007.0,30.8966,30.9906,30.8778,30.9906,45007.0
2022-09-22 14:40:00,32.97,32.99,32.9,32.91,81819.0,30.9812,31.0,30.9154,30.9248,81819.0
2022-09-22 14:45:00,32.91,32.92,32.83,32.89,111515.0,30.9248,30.9342,30.8496,30.906,111515.0
2022-09-22 14:50:00,32.89,33.01,32.88,32.96,36568.0,30.906,31.0188,30.8966,30.9718,36568.0
2022-09-22 14:55:00,32.95,32.98,32.93,32.95,21159.0,30.9624,30.9906,30.9436,30.9624,21159.0
2022-09-22 15:00:00,32.95,33.06,32.95,33.0,51640.0,30.9624,31.0657,30.9624,31.0094,51640.0
2022-09-22 15:05:00,33.01,33.04,32.99,33.0,27947.0,31.0188,31.0469,31.0,31.0094,27947.0
2022-09-22 15:10:00,33.01,33.11,33.0,33.09,41376.0,31.0188,31.1127,31.0094,31.0939,41376.0
2022-09-22 15:15:00,33.09,33.1,33.02,33.04,34591.0,31.0939,31.1033,31.0281,31.0469,34591.0
2022-09-22 15:20:00,33.04,33.05,32.99,33.0,42405.0,31.0469,31.0563,31.0,31.0094,42405.0
2022-09-22 15:25:00,33.0,33.04,32.96,33.04,53545.0,31.0094,31.0469,30.9718,31.0469,53545.0
2022-09-22 15:30:00,33.04,33.08,33.01,33.07,55486.0,31.0469,31.0845,31.0188,31.0751,55486.0
2022-09-22 15:35:00,33.07,33.07,32.98,33.0,62262.0,31.0751,31.0751,30.9906,31.0094,62262.0
2022-09-22 15:40:00,33.0,33.01,32.89,32.97,145600.0,31.0094,31.0188,30.906,30.9812,145600.0
2022-09-22 15:45:00,32.97,33.13,32.97,33.12,118584.0,30.9812,31.1315,30.9812,31.1221,118584.0
2022-09-22 15:50:00,33.11,33.14,33.06,33.09,175131.0,31.1127,31.1409,31.0657,31.0939,175131.0
2022-09-22 15:55:00,33.09,33.11,32.97,32.98,348703.0,31.0939,31.1127,30.9812,30.9906,348703.0
2022-09-23 09:30:00,32.47,32.6,32.35,32.48,161185.0,30.5113,30.6335,30.3986,30.5207,161185.0
2022-09-23 09:35:00,32.48,32.52,32.32,32.34,78437.0,30.5207,30.5583,30.3704,30.3892,78437.0
2022-09-23 09:40:00,32.33,32.38,32.26,32.32,63980.0,30.3798,30.4268,30.314,30.3704,63980.0
2022-09-23 09:45:00,32.3,32.35,32.16,32.2,112883.0,30.3516,30.3986,30.22,30.2576,112883.0
2022-09-23 09:50:00,32.19,32.22,32.04,32.12,108363.0,30.2482,30.2764,30.1073,30.1824,108363.0
2022-09-23 09:55:00,32.11,32.15,31.95,31.99,81002.0,30.173,30.2106,30.0227,30.0603,81002.0
2022-09-23 10:00:00,31.98,32.04,31.93,32.02,41641.0,30.0509,30.1073,30.0039,30.0885,41641.0
2022-09-23 10:05:00,32.03,32.16,31.97,32.16,83434.0,30.0979,30.22,30.0415,30.22,83434.0
2022-09-23 10:10:00,32.15,32.17,31.99,32.04,46517.0,30.2106,30.2294,30.0603,30.1073,46517.0
2022-09-23 10:15:00,32.03,32.1,31.9,31.92,206169.0,30.0979,30.1636,29.9757,29.9945,206169.0
2022-09-23 10:20:00,31.92,31.93,31.86,31.87,29668.0,29.9945,30.0039,29.9381,29.9475,29668.0
2022-09-23 10:25:00,31.87,32.03,31.85,32.01,55483.0,29.9475,30.0979,29.9287,30.0791,55483.0
2022-09-23 10:30:00,32.03,32.05,31.92,31.95,39338.0,30.0979,30.1167,29.9945,30.0227,39338.0
2022-09-23 10:35:00,31.96,31.98,31.83,31.86,49341.0,30.0321,30.0509,29.9099,29.9381,49341.0
2022-09-23 10:40:00,31.86,31.89,31.8,31.83,38437.0,29.9381,29.9663,29.8817,29.9099,38437.0
2022-09-23 10:45:00,31.82,31.85,31.78,31.79,43471.0,29.9005,29.9287,29.8629,29.8723,43471.0
2022-09-23 10:50:00,31.78,31.79,31.63,31.66,54914.0,29.8629,29.8723,29.722,29.7502,54914.0
2022-09-23 10:55:00,31.67,31.7,31.59,31.61,48710.0,29.7596,29.7878,29.6844,29.7032,48710.0
2022-09-23 11:00:00,31.6,31.72,31.6,31.71,46247.0,29.6938,29.8066,29.6938,29.7972,46247.0
2022-09-23 11:05:00,31.72,31.89,31.72,31.85,84415.0,29.8066,29.9663,29.8066,29.9287,84415.0
2022-09-23 11:10:00,31.85,31.92,31.83,31.83,51212.0,29.9287,29.9945,29.9099,29.9099,51212.0
2022-09-23 11:15:00,31.82,31.96,31.8,31.96,41149.0,29.9005,30.0321,29.8817,30.0321,41149.0
2022-09-23 11:20:00,31.96,31.97,31.9,31.94,63374.0,30.0321,30.0415,29.9757,30.0133,63374.0
2022-09-23 11:25:00,31.94,31.97,31.84,31.87,48085.0,30.0133,30.0415,29.9193,29.9475,48085.0
2022-09-23 11:30:00,31.88,32.01,31.88,31.99,39541.0,29.9569,30.0791,29.9569,30.0603,39541.0
2022-09-23 11:35:00,31.98,32.0,31.93,32.0,107356.0,30.0509,30.0697,30.0039,30.0697,107356.0
2022-09-23 11:40:00,31.99,31.99,31.91,31.92,109590.0,30.0603,30.0603,29.9851,29.9945,109590.0
2022-09-23 11:45:00,31.91,31.92,31.83,31.89,49597.0,29.9851,29.9945,29.9099,29.9663,49597.0
2022-09-23 11:50:00,31.88,31.93,31.84,31.85,36598.0,29.9569,30.0039,29.9193,29.9287,36598.0
2022-09-23 11:55:00,31.85,31.88,31.81,31.88,29025.0,29.9287,29.9569,29.8911,29.9569,29025.0
2022-09-23 12:00:00,31.87,31.88,31.78,31.8,45981.0,29.9475,29.9569,29.8629,29.8817,45981.0
2022-09-23 12:05:00,31.8,31.82,31.71,31.72,57871.0,29.8817,29.9005,29.7972,29.8066,57871.0
2022-09-23 12:10:00,31.73,31.77,31.69,31.71,37839.0,29.816,29.8536,29.7784,29.7972,37839.0
2022-09-23 12:15:00,31.7,31.76,31.69,31.76,36759.0,29.7878,29.8442,29.7784,29.8442,36759.0
2022-09-23 12:20:00,31.75,31.76,31.66,31.7,39264.0,29.8348,29.8442,29.7502,29.7878,39264.0
2022-09-23 12:25:00,31.7,31.73,31.65,31.68,37615.0,29.7878,29.816,29.7408,29.769,37615.0
2022-09-23 12:30:00,31.67,31.69,31.62,31.68,38315.0,29.7596,29.7784,29.7126,29.769,38315.0
2022-09-23 12:35:00,31.69,31.74,31.65,31.72,31350.0,29.7784,29.8254,29.7408,29.8066,31350.0
2022-09-23 12:40:00,31.71,31.72,31.61,31.62,41847.0,29.7972,29.8066,29.7032,29.7126,41847.0
2022-09-23 12:45:00,31.61,31.68,31.59,31.68,40941.0,29.7032,29.769,29.6844,29.769,40941.0
2022-09-23 12:50:00,31.67,31.83,31.67,31.83,34989.0,29.7596,29.9099,29.7596,29.9099,34989.0
2022-09-23 12:55:00,31.83,31.83,31.76,31.82,19171.0,29.9099,29.9099,29.8442,29.9005,19171.0
2022-09-23 13:00:00,31.82,31.89,31.79,31.85,48889.0,29.9005,29.9663,29.8723,29.9287,48889.0
2022-09-23 13:05:00,31.84,31.9,31.82,31.88,29251.0,29.9193,29.9757,29.9005,29.9569,29251.0
2022-09-23 13:10:00,31.88,31.91,31.8,31.8,28022.0,29.9569,29.9851,29.8817,29.8817,28022.0
2022-09-23 13:15:00,31.8,31.91,31.8,31.91,22000.0,29.8817,29.9851,29.8817,29.9851,22000.0
2022-09-23 13:20:00,31.91,31.93,31.83,31.83,32623.0,29.9851,30.0039,29.9099,29.9099,32623.0
2022-09-23 13:25:00,31.83,31.84,31.77,31.77,53296.0,29.9099,29.9193,29.8536,29.8536,53296.0
2022-09-23 13:30:00,31.77,31.86,31.77,31.86,34604.0,29.8536,29.9381,29.8536,29.9381,34604.0
2022-09-23 13:35:00,31.85,31.96,31.85,31.91,28096.0,29.9287,30.0321,29.9287,29.9851,28096.0
2022-09-23 13:40:00,31.9,31.9,31.76,31.78,48727.0,29.9757,29.9757,29.8442,29.8629,48727.0
2022-09-23 13:45:00,31.78,31.83,31.72,31.75,70772.0,29.8629,29.9099,29.8066,29.8348,70772.0
2022-09-23 13:50:00,31.76,31.76,31.69,31.71,28300.0,29.8442,29.8442,29.7784,29.7972,28300.0
2022-09-23 13:55:00,31.71,31.75,31.68,31.74,61081.0,29.7972,29.8348,29.769,29.8254,61081.0
2022-09-23 14:00:00,31.73,31.77,31.69,31.75,29751.0,29.816,29.8536,29.7784,29.8348,29751.0
2022-09-23 14:05:00,31.76,31.78,31.67,31.67,46013.0,29.8442,29.8629,29.7596,29.7596,46013.0
2022-09-23 14:10:00,31.67,31.7,31.61,31.64,35067.0,29.7596,29.7878,29.7032,29.7314,35067.0
2022-09-23 14:15:00,31.64,31.65,31.57,31.6,117911.0,29.7314,29.7408,29.6656,29.6938,117911.0
2022-09-23 14:20:00,31.61,31.71,31.59,31.7,34763.0,29.7032,29.7972,29.6844,29.7878,34763.0
2022-09-23 14:25:00,31.7,31.76,31.69,31.73,41233.0,29.7878,29.8442,29.7784,29.816,41233.0
2022-09-23 14:30:00,31.73,31.74,31.64,31.71,25223.0,29.816,29.8254,29.7314,29.7972,25223.0
2022-09-23 14:35:00,31.7,31.7,31.63,31.67,45734.0,29.7878,29.7878,29.722,29.7596,45734.0
2022-09-23 14:40:00,31.67,31.7,31.63,31.68,56583.0,29.7596,29.7878,29.722,29.769,56583.0
2022-09-23 14:45:00,31.68,31.72,31.66,31.67,31416.0,29.769,29.8066,29.7502,29.7596,31416.0
2022-09-23 14:50:00,31.67,31.7,31.65,31.66,30834.0,29.7596,29.7878,29.7408,29.7502,30834.0
2022-09-23 14:55:00,31.65,31.65,31.6,31.65,72373.0,29.7408,29.7408,29.6938,29.7408,72373.0
2022-09-23 15:00:00,31.64,31.85,31.64,31.84,52593.0,29.7314,29.9287,29.7314,29.9193,52593.0
2022-09-23 15:05:00,31.85,31.93,31.8,31.89,50182.0,29.9287,30.0039,29.8817,29.9663,50182.0
2022-09-23 15:10:00,31.9,31.92,31.79,31.83,41091.0,29.9757,29.9945,29.8723,29.9099,41091.0
2022-09-23 15:15:00,31.82,31.9,31.82,31.87,69230.0,29.9005,29.9757,29.9005,29.9475,69230.0
2022-09-23 15:20:00,31.87,31.9,31.82,31.86,48155.0,29.9475,29.9757,29.9005,29.9381,48155.0
2022-09-23 15:25:00,31.85,31.92,31.82,31.92,49671.0,29.9287,29.9945,29.9005,29.9945,49671.0
2022-09-23 15:30:00,31.92,31.96,31.86,31.9,97171.0,29.9945,30.0321,29.9381,29.9757,97171.0
2022-09-23 15:35:00,31.9,31.96,31.84,31.95,69738.0,29.9757,30.0321,29.9193,30.0227,69738.0
2022-09-23 15:40:00,31.95,32.02,31.91,32.01,105827.0,30.0227,30.0885,29.9851,30.0791,105827.0
2022-09-23 15:45:00,32.02,32.03,31.96,31.96,178866.0,30.0885,30.0979,30.0321,30.0321,178866.0
2022-09-23 15:50:00,31.96,32.02,31.9,32.02,226666.0,30.0321,30.0885,29.9757,30.0885,226666.0
2022-09-23 15:55:00,32.02,32.06,31.96,32.05,367233.0,30.0885,30.1261,30.0321,30.1167,367233.0
2022-09-26 09:30:00,31.78,32.33,31.65,32.23,210129.0,29.8629,30.3798,29.7408,30.2858,210129.0
2022-09-26 09:35:00,32.25,32.26,32.12,32.17,23076.0,30.3046,30.314,30.1824,30.2294,23076.0
2022-09-26 09:40:00,32.16,32.22,31.84,31.86,54447.0,30.22,30.2764,29.9193,29.9381,54447.0
2022-09-26 09:45:00,31.88,32.0,31.85,31.96,20966.0,29.9569,30.0697,29.9287,30.0321,20966.0
2022-09-26 09:50:00,31.95,32.09,31.9,32.05,48415.0,30.0227,30.1542,29.9757,30.1167,48415.0
2022-09-26 09:55:00,32.04,32.16,32.03,32.07,48230.0,30.1073,30.22,30.0979,30.1355,48230.0
2022-09-26 10:00:00,32.06,32.12,31.88,31.95,40588.0,30.1261,30.1824,29.9569,30.0227,40588.0
2022-09-26 10:05:00,31.95,31.97,31.87,31.88,39909.0,30.0227,30.0415,29.9475,29.9569,39909.0
2022-09-26 10:10:00,31.87,32.08,31.8,32.07,73254.0,29.9475,30.1449,29.8817,30.1355,73254.0
2022-09-26 10:15:00,32.06,32.14,32.03,32.08,44044.0,30.1261,30.2012,30.0979,30.1449,44044.0
2022-09-26 10:20:00,32.08,32.12,32.01,32.08,46141.0,30.1449,30.1824,30.0791,30.1449,46141.0
2022-09-26 10:25:00,32.08,32.09,31.9,31.93,90698.0,30.1449,30.1542,29.9757,30.0039,90698.0
2022-09-26 10:30:00,31.92,31.93,31.71,31.76,167988.0,29.9945,30.0039,29.7972,29.8442,167988.0
2022-09-26 10:35:00,31.75,31.83,31.71,31.79,48615.0,29.8348,29.9099,29.7972,29.8723,48615.0
2022-09-26 10:40:00,31.79,31.83,31.7,31.82,43630.0,29.8723,29.9099,29.7878,29.9005,43630.0
2022-09-26 10:45:00,31.82,31.83,31.71,31.78,48273.0,29.9005,29.9099,29.7972,29.8629,48273.0
2022-09-26 10:50:00,31.78,31.78,31.67,31.78,118551.0,29.8629,29.8629,29.7596,29.8629,118551.0
2022-09-26 10:55:00,31.76,31.83,31.67,31.77,32156.0,29.8442,29.9099,29.7596,29.8536,32156.0
2022-09-26 11:00:00,31.76,31.8,31.74,31.76,24611.0,29.8442,29.8817,29.8254,29.8442,24611.0
2022-09-26 11:05:00,31.74,31.74,31.62,31.62,47954.0,29.8254,29.8254,29.7126,29.7126,47954.0
2022-09-26 11:10:00,31.62,31.74,31.61,31.74,41104.0,29.7126,29.8254,29.7032,29.8254,41104.0
2022-09-26 11:15:00,31.75,31.75,31.65,31.65,23604.0,29.8348,29.8348,29.7408,29.7408,23604.0
2022-09-26 11:20:00,31.65,31.68,31.61,31.68,29645.0,29.7408,29.769,29.7032,29.769,29645.0
2022-09-26 11:25:00,31.67,31.67,31.55,31.64,69251.0,29.7596,29.7596,29.6468,29.7314,69251.0
2022-09-26 11:30:00,31.64,31.68,31.62,31.66,38347.0,29.7314,29.769,29.7126,29.7502,38347.0
2022-09-26 11:35:00,31.66,31.71,31.61,31.66,132262.0,29.7502,29.7972,29.7032,29.7502,132262.0
2022-09-26 11:40:00,31.66,31.77,31.62,31.62,50415.0,29.7502,29.8536,29.7126,29.7126,50415.0
2022-09-26 11:45:00,31.62,31.67,31.6,31.67,17255.0,29.7126,29.7596,29.6938,29.7596,17255.0
2022-09-26 11:50:00,31.67,31.69,31.62,31.67,31037.0,29.7596,29.7784,29.7126,29.7596,31037.0
2022-09-26 11:55:00,31.69,31.74,31.67,31.69,51168.0,29.7784,29.8254,29.7596,29.7784,51168.0
2022-09-26 12:00:00,31.7,31.7,31.61,31.64,29406.0,29.7878,29.7878,29.7032,29.7314,29406.0
2022-09-26 12:05:00,31.64,31.66,31.59,31.65,25153.0,29.7314,29.7502,29.6844,29.7408,25153.0
2022-09-26 12:10:00,31.66,31.73,31.65,31.71,14464.0,29.7502,29.816,29.7408,29.7972,14464.0
2022-09-26 12:15:00,31.7,31.77,31.68,31.74,22800.0,29.7878,29.8536,29.769,29.8254,22800.0
2022-09-26 12:20:00,31.74,31.74,31.61,31.61,28153.0,29.8254,29.8254,29.7032,29.7032,28153.0
2022-09-26 12:25:00,31.6,31.61,31.55,31.57,24195.0,29.6938,29.7032,29.6468,29.6656,24195.0
2022-09-26 12:30:00,31.57,31.59,31.46,31.48,53168.0,29.6656,29.6844,29.5623,29.581,53168.0
2022-09-26 12:35:00,31.46,31.5,31.41,31.47,24237.0,29.5623,29.5998,29.5153,29.5716,24237.0
2022-09-26 12:40:00,31.47,31.48,31.41,31.42,14314.0,29.5716,29.581,29.5153,29.5247,14314.0
2022-09-26 12:45:00,31.42,31.53,31.4,31.52,15571.0,29.5247,29.628,29.5059,29.6186,15571.0
2022-09-26 12:50:00,31.52,31.61,31.52,31.61,99671.0,29.6186,29.7032,29.6186,29.7032,99671.0
2022-09-26 12:55:00,31.62,31.65,31.6,31.62,28070.0,29.7126,29.7408,29.6938,29.7126,28070.0
2022-09-26 13:00:00,31.61,31.64,31.54,31.54,21343.0,29.7032,29.7314,29.6374,29.6374,21343.0
2022-09-26 13:05:00,31.54,31.56,31.51,31.52,12773.0,29.6374,29.6562,29.6092,29.6186,12773.0
2022-09-26 13:10:00,31.52,31.55,31.5,31.5,34243.0,29.6186,29.6468,29.5998,29.5998,34243.0
2022-09-26 13:15:00,31.51,31.55,31.5,31.53,26210.0,29.6092,29.6468,29.5998,29.628,26210.0
2022-09-26 13:20:00,31.52,31.54,31.49,31.49,48079.0,29.6186,29.6374,29.5904,29.5904,48079.0
2022-09-26 13:25:00,31.49,31.5,31.43,31.49,22447.0,29.5904,29.5998,29.5341,29.5904,22447.0
2022-09-26 13:30:00,31.49,31.57,31.49,31.53,33866.0,29.5904,29.6656,29.5904,29.628,33866.0
2022-09-26 13:35:00,31.53,31.62,31.51,31.58,32635.0,29.628,29.7126,29.6092,29.675,32635.0
2022-09-26 13:40:00,31.59,31.6,31.48,31.49,23266.0,29.6844,29.6938,29.581,29.5904,23266.0
2022-09-26 13:45:00,31.5,31.57,31.49,31.54,33810.0,29.5998,29.6656,29.5904,29.6374,33810.0
2022-09-26 13:50:00,31.53,31.61,31.53,31.6,39146.0,29.628,29.7032,29.628,29.6938,39146.0
2022-09-26 13:55:00,31.59,31.61,31.5,31.51,27815.0,29.6844,29.7032,29.5998,29.6092,27815.0
2022-09-26 14:00:00,31.5,31.61,31.49,31.61,51527.0,29.5998,29.7032,29.5904,29.7032,51527.0
2022-09-26 14:05:00,31.62,31.63,31.51,31.55,43040.0,29.7126,29.722,29.6092,29.6468,43040.0
2022-09-26 14:10:00,31.55,31.55,31.48,31.48,99453.0,29.6468,29.6468,29.581,29.581,99453.0
2022-09-26 14:15:00,31.48,31.48,31.4,31.42,28938.0,29.581,29.581,29.5059,29.5247,28938.0
2022-09-26 14:20:00,31.41,31.42,31.36,31.38,24506.0,29.5153,29.5247,29.4683,29.4871,24506.0
2022-09-26 14:25:00,31.37,31.39,31.31,31.33,33897.0,29.4777,29.4965,29.4213,29.4401,33897.0
2022-09-26 14:30:00,31.32,31.37,31.31,31.35,24725.0,29.4307,29.4777,29.4213,29.4589,24725.0
2022-09-26 14:35:00,31.35,31.35,31.3,31.35,122406.0,29.4589,29.4589,29.4119,29.4589,122406.0
2022-09-26 14:40:00,31.35,31.38,31.32,31.36,116951.0,29.4589,29.4871,29.4307,29.4683,116951.0
2022-09-26 14:45:00,31.35,31.49,31.34,31.47,30586.0,29.4589,29.5904,29.4495,29.5716,30586.0
2022-09-26 14:50:00,31.47,31.5,31.43,31.5,27703.0,29.5716,29.5998,29.5341,29.5998,27703.0
2022-09-26 14:55:00,31.51,31.53,31.47,31.5,29987.0,29.6092,29.628,29.5716,29.5998,29987.0
2022-09-26 15:00:00,31.5,31.55,31.48,31.51,37710.0,29.5998,29.6468,29.581,29.6092,37710.0
2022-09-26 15:05:00,31.51,31.57,31.5,31.57,32435.0,29.6092,29.6656,29.5998,29.6656,32435.0
2022-09-26 15:10:00,31.59,31.62,31.55,31.55,52692.0,29.6844,29.7126,29.6468,29.6468,52692.0
2022-09-26 15:15:00,31.56,31.58,31.47,31.53,41948.0,29.6562,29.675,29.5716,29.628,41948.0
2022-09-26 15:20:00,31.53,31.56,31.45,31.46,46438.0,29.628,29.6562,29.5529,29.5623,46438.0
2022-09-26 15:25:00,31.47,31.53,31.45,31.47,35179.0,29.5716,29.628,29.5529,29.5716,35179.0
2022-09-26 15:30:00,31.46,31.46,31.4,31.45,80056.0,29.5623,29.5623,29.5059,29.5529,80056.0
2022-09-26 15:35:00,31.44,31.49,31.41,31.44,96971.0,29.5435,29.5904,29.5153,29.5435,96971.0
2022-09-26 15:40:00,31.44,31.48,31.38,31.47,99199.0,29.5435,29.581,29.4871,29.5716,99199.0
2022-09-26 15:45:00,31.48,31.52,31.43,31.45,200993.0,29.581,29.6186,29.5341,29.5529,200993.0
2022-09-26 15:50:00,31.44,31.5,31.36,31.42,192269.0,29.5435,29.5998,29.4683,29.5247,192269.0
2022-09-26 15:55:00,31.42,31.43,31.33,31.38,539087.0,29.5247,29.5341,29.4401,29.4871,539087.0
2022-09-27 09:30:00,31.86,31.87,31.63,31.75,130620.0,29.9381,29.9475,29.722,29.8348,130620.0
2022-09-27 09:35:00,31.76,31.79,31.58,31.76,54126.0,29.8442,29.8723,29.675,29.8442,54126.0
2022-09-27 09:40:00,31.77,31.92,31.75,31.84,63412.0,29.8536,29.9945,29.8348,29.9193,63412.0
2022-09-27 09:45:00,31.84,31.9,31.67,31.68,66347.0,29.9193,29.9757,29.7596,29.769,66347.0
2022-09-27 09:50:00,31.69,31.94,31.67,31.93,63511.0,29.7784,30.0133,29.7596,30.0039,63511.0
2022-09-27 09:55:00,31.92,32.06,31.89,32.0,80458.0,29.9945,30.1261,29.9663,30.0697,80458.0
2022-09-27 10:00:00,31.99,32.02,31.71,31.74,61616.0,30.0603,30.0885,29.7972,29.8254,61616.0
2022-09-27 10:05:00,31.74,31.76,31.51,31.53,92362.0,29.8254,29.8442,29.6092,29.628,92362.0
2022-09-27 10:10:00,31.53,31.66,31.51,31.63,50403.0,29.628,29.7502,29.6092,29.722,50403.0
2022-09-27 10:15:00,31.63,31.65,31.51,31.54,61822.0,29.722,29.7408,29.6092,29.6374,61822.0
2022-09-27 10:20:00,31.53,31.66,31.5,31.66,68724.0,29.628,29.7502,29.5998,29.7502,68724.0
2022-09-27 10:25:00,31.67,31.75,31.57,31.6,40714.0,29.7596,29.8348,29.6656,29.6938,40714.0
2022-09-27 10:30:00,31.61,31.86,31.6,31.85,50868.0,29.7032,29.9381,29.6938,29.9287,50868.0
2022-09-27 10:35:00,31.85,31.92,31.81,31.85,45026.0,29.9287,29.9945,29.8911,29.9287,45026.0
2022-09-27 10:40:00,31.85,31.95,31.83,31.95,33352.0,29.9287,30.0227,29.9099,30.0227,33352.0
2022-09-27 10:45:00,31.94,32.0,31.87,31.96,92360.0,30.0133,30.0697,29.9475,30.0321,92360.0
2022-09-27 10:50:00,31.95,31.99,31.88,31.97,47917.0,30.0227,30.0603,29.9569,30.0415,47917.0
2022-09-27 10:55:00,31.96,32.04,31.96,31.99,36966.0,30.0321,30.1073,30.0321,30.0603,36966.0
2022-09-27 11:00:00,31.99,32.03,31.92,31.94,40525.0,30.0603,30.0979,29.9945,30.0133,40525.0
2022-09-27 11:05:00,31.94,31.99,31.91,31.93,42900.0,30.0133,30.0603,29.9851,30.0039,42900.0
2022-09-27 11:10:00,31.93,31.95,31.85,31.86,48354.0,30.0039,30.0227,29.9287,29.9381,48354.0
2022-09-27 11:15:00,31.87,31.87,31.78,31.82,35447.0,29.9475,29.9475,29.8629,29.9005,35447.0
2022-09-27 11:20:00,31.82,31.85,31.67,31.69,48220.0,29.9005,29.9287,29.7596,29.7784,48220.0
2022-09-27 11:25:00,31.7,31.7,31.59,31.63,93329.0,29.7878,29.7878,29.6844,29.722,93329.0
2022-09-27 11:30:00,31.63,31.72,31.59,31.7,43752.0,29.722,29.8066,29.6844,29.7878,43752.0
2022-09-27 11:35:00,31.71,31.71,31.61,31.62,37449.0,29.7972,29.7972,29.7032,29.7126,37449.0
2022-09-27 11:40:00,31.62,31.62,31.53,31.55,32574.0,29.7126,29.7126,29.628,29.6468,32574.0
2022-09-27 11:45:00,31.56,31.6,31.54,31.59,52099.0,29.6562,29.6938,29.6374,29.6844,52099.0
2022-09-27 11:50:00,31.6,31.64,31.53,31.54,29176.0,29.6938,29.7314,29.628,29.6374,29176.0
2022-09-27 11:55:00,31.55,31.59,31.49,31.5,28105.0,29.6468,29.6844,29.5904,29.5998,28105.0
2022-09-27 12:00:00,31.5,31.5,31.41,31.47,37016.0,29.5998,29.5998,29.5153,29.5716,37016.0
2022-09-27 12:05:00,31.46,31.47,31.39,31.43,27449.0,29.5623,29.5716,29.4965,29.5341,27449.0
2022-09-27 12:10:00,31.43,31.45,31.33,31.38,52906.0,29.5341,29.5529,29.4401,29.4871,52906.0
2022-09-27 12:15:00,31.38,31.38,31.25,31.27,66002.0,29.4871,29.4871,29.3649,29.3837,66002.0
2022-09-27 12:20:00,31.27,31.3,31.24,31.28,51479.0,29.3837,29.4119,29.3555,29.3931,51479.0
2022-09-27 12:25:00,31.28,31.34,31.27,31.33,29652.0,29.3931,29.4495,29.3837,29.4401,29652.0
2022-09-27 12:30:00,31.33,31.39,31.31,31.39,28164.0,29.4401,29.4965,29.4213,29.4965,28164.0
2022-09-27 12:35:00,31.39,31.4,31.28,31.33,36902.0,29.4965,29.5059,29.3931,29.4401,36902.0
2022-09-27 12:40:00,31.33,31.34,31.28,31.31,28719.0,29.4401,29.4495,29.3931,29.4213,28719.0
2022-09-27 12:45:00,31.31,31.34,31.26,31.3,29121.0,29.4213,29.4495,29.3743,29.4119,29121.0
2022-09-27 12:50:00,31.31,31.38,31.24,31.37,37906.0,29.4213,29.4871,29.3555,29.4777,37906.0
2022-09-27 12:55:00,31.38,31.4,31.35,31.38,18300.0,29.4871,29.5059,29.4589,29.4871,18300.0
2022-09-27 13:00:00,31.37,31.37,31.22,31.24,51778.0,29.4777,29.4777,29.3367,29.3555,51778.0
2022-09-27 13:05:00,31.25,31.35,31.24,31.31,55808.0,29.3649,29.4589,29.3555,29.4213,55808.0
2022-09-27 13:10:00,31.3,31.31,31.25,31.3,41562.0,29.4119,29.4213,29.3649,29.4119,41562.0
2022-09-27 13:15:00,31.3,31.37,31.29,31.37,29537.0,29.4119,29.4777,29.4025,29.4777,29537.0
2022-09-27 13:20:00,31.37,31.38,31.33,31.34,24199.0,29.4777,29.4871,29.4401,29.4495,24199.0
2022-09-27 13:25:00,31.33,31.35,31.3,31.3,20348.0,29.4401,29.4589,29.4119,29.4119,20348.0
2022-09-27 13:30:00,31.31,31.37,31.3,31.35,30773.0,29.4213,29.4777,29.4119,29.4589,30773.0
2022-09-27 13:35:00,31.34,31.37,31.3,31.3,28380.0,29.4495,29.4777,29.4119,29.4119,28380.0
2022-09-27 13:40:00,31.3,31.31,31.24,31.28,32989.0,29.4119,29.4213,29.3555,29.3931,32989.0
2022-09-27 13:45:00,31.29,31.34,31.28,31.34,36794.0,29.4025,29.4495,29.3931,29.4495,36794.0
2022-09-27 13:50:00,31.34,31.38,31.31,31.37,30373.0,29.4495,29.4871,29.4213,29.4777,30373.0
2022-09-27 13:55:00,31.37,31.4,31.35,31.4,34641.0,29.4777,29.5059,29.4589,29.5059,34641.0
2022-09-27 14:00:00,31.4,31.49,31.38,31.47,42874.0,29.5059,29.5904,29.4871,29.5716,42874.0
2022-09-27 14:05:00,31.46,31.46,31.35,31.35,26171.0,29.5623,29.5623,29.4589,29.4589,26171.0
2022-09-27 14:10:00,31.36,31.37,31.26,31.28,29481.0,29.4683,29.4777,29.3743,29.3931,29481.0
2022-09-27 14:15:00,31.27,31.27,31.2,31.21,51280.0,29.3837,29.3837,29.3179,29.3273,51280.0
2022-09-27 14:20:00,31.21,31.26,31.2,31.26,68135.0,29.3273,29.3743,29.3179,29.3743,68135.0
2022-09-27 14:25:00,31.27,31.33,31.26,31.33,57203.0,29.3837,29.4401,29.3743,29.4401,57203.0
2022-09-27 14:30:00,31.32,31.33,31.27,31.33,24560.0,29.4307,29.4401,29.3837,29.4401,24560.0
2022-09-27 14:35:00,31.33,31.44,31.31,31.44,105954.0,29.4401,29.5435,29.4213,29.5435,105954.0
2022-09-27 14:40:00,31.44,31.55,31.43,31.46,57003.0,29.5435,29.6468,29.5341,29.5623,57003.0
2022-09-27 14:45:00,31.46,31.57,31.44,31.56,71607.0,29.5623,29.6656,29.5435,29.6562,71607.0
2022-09-27 14:50:00,31.56,31.57,31.52,31.55,88983.0,29.6562,29.6656,29.6186,29.6468,88983.0
2022-09-27 14:55:00,31.56,31.58,31.53,31.56,29924.0,29.6562,29.675,29.628,29.6562,29924.0
2022-09-27 15:00:00,31.55,31.6,31.48,31.57,43095.0,29.6468,29.6938,29.581,29.6656,43095.0
2022-09-27 15:05:00,31.58,31.62,31.55,31.59,48379.0,29.675,29.7126,29.6468,29.6844,48379.0
2022-09-27 15:10:00,31.58,31.6,31.53,31.56,47605.0,29.675,29.6938,29.628,29.6562,47605.0
2022-09-27 15:15:00,31.56,31.59,31.48,31.58,53526.0,29.6562,29.6844,29.581,29.675,53526.0
2022-09-27 15:20:00,31.59,31.64,31.56,31.62,36370.0,29.6844,29.7314,29.6562,29.7126,36370.0
2022-09-27 15:25:00,31.62,31.63,31.55,31.58,36992.0,29.7126,29.722,29.6468,29.675,36992.0
2022-09-27 15:30:00,31.59,31.6,31.48,31.52,62001.0,29.6844,29.6938,29.581,29.6186,62001.0
2022-09-27 15:35:00,31.52,31.55,31.42,31.45,63898.0,29.6186,29.6468,29.5247,29.5529,63898.0
2022-09-27 15:40:00,31.44,31.52,31.42,31.52,65807.0,29.5435,29.6186,29.5247,29.6186,65807.0
2022-09-27 15:45:00,31.51,31.53,31.46,31.53,93861.0,29.6092,29.628,29.5623,29.628,93861.0
2022-09-27 15:50:00,31.53,31.58,31.5,31.58,200152.0,29.628,29.675,29.5998,29.675,200152.0
2022-09-27 15:55:00,31.57,31.6,31.5,31.53,302117.0,29.6656,29.6938,29.5998,29.628,302117.0
2022-09-28 09:30:00,31.51,31.75,31.45,31.75,121378.0,29.6092,29.8348,29.5529,29.8348,121378.0
2022-09-28 09:35:00,31.75,31.8,31.69,31.75,28014.0,29.8348,29.8817,29.7784,29.8348,28014.0
2022-09-28 09:40:00,31.76,31.92,31.76,31.89,64830.0,29.8442,29.9945,29.8442,29.9663,64830.0
2022-09-28 09:45:00,31.88,31.91,31.73,31.8,44201.0,29.9569,29.9851,29.816,29.8817,44201.0
2022-09-28 09:50:00,31.79,32.0,31.78,31.91,39200.0,29.8723,30.0697,29.8629,29.9851,39200.0
2022-09-28 09:55:00,31.96,31.97,31.88,31.93,18047.0,30.0321,30.0415,29.9569,30.0039,18047.0
2022-09-28 10:00:00,31.93,32.08,31.92,32.01,146999.0,30.0039,30.1449,29.9945,30.0791,146999.0
2022-09-28 10:05:00,32.04,32.04,31.85,31.85,34706.0,30.1073,30.1073,29.9287,29.9287,34706.0
2022-09-28 10:10:00,31.84,31.86,31.77,31.83,42165.0,29.9193,29.9381,29.8536,29.9099,42165.0
2022-09-28 10:15:00,31.83,31.85,31.7,31.83,31957.0,29.9099,29.9287,29.7878,29.9099,31957.0
2022-09-28 10:20:00,31.84,32.03,31.83,32.02,29993.0,29.9193,30.0979,29.9099,30.0885,29993.0
2022-09-28 10:25:00,32.03,32.03,31.88,31.95,41976.0,30.0979,30.0979,29.9569,30.0227,41976.0
2022-09-28 10:30:00,31.96,32.02,31.93,31.99,39086.0,30.0321,30.0885,30.0039,30.0603,39086.0
2022-09-28 10:35:00,32.0,32.12,31.97,32.0,63854.0,30.0697,30.1824,30.0415,30.0697,63854.0
2022-09-28 10:40:00,32.01,32.11,31.99,32.07,82804.0,30.0791,30.173,30.0603,30.1355,82804.0
2022-09-28 10:45:00,32.07,32.17,32.02,32.08,35364.0,30.1355,30.2294,30.0885,30.1449,35364.0
2022-09-28 10:50:00,32.08,32.1,32.01,32.07,45318.0,30.1449,30.1636,30.0791,30.1355,45318.0
2022-09-28 10:55:00,32.07,32.09,31.95,31.95,35693.0,30.1355,30.1542,30.0227,30.0227,35693.0
2022-09-28 11:00:00,31.94,32.04,31.91,32.01,70726.0,30.0133,30.1073,29.9851,30.0791,70726.0
2022-09-28 11:05:00,32.01,32.08,31.98,32.03,42214.0,30.0791,30.1449,30.0509,30.0979,42214.0
2022-09-28 11:10:00,32.02,32.16,32.0,32.07,80644.0,30.0885,30.22,30.0697,30.1355,80644.0
2022-09-28 11:15:00,32.07,32.1,32.01,32.07,58900.0,30.1355,30.1636,30.0791,30.1355,58900.0
2022-09-28 11:20:00,32.07,32.16,32.06,32.15,120074.0,30.1355,30.22,30.1261,30.2106,120074.0
2022-09-28 11:25:00,32.14,32.22,32.13,32.15,99039.0,30.2012,30.2764,30.1918,30.2106,99039.0
2022-09-28 11:30:00,32.15,32.15,32.03,32.08,34581.0,30.2106,30.2106,30.0979,30.1449,34581.0
2022-09-28 11:35:00,32.08,32.13,32.03,32.04,45647.0,30.1449,30.1918,30.0979,30.1073,45647.0
2022-09-28 11:40:00,32.05,32.1,32.01,32.09,51543.0,30.1167,30.1636,30.0791,30.1542,51543.0
2022-09-28 11:45:00,32.09,32.23,32.08,32.22,31794.0,30.1542,30.2858,30.1449,30.2764,31794.0
2022-09-28 11:50:00,32.22,32.26,32.2,32.22,41539.0,30.2764,30.314,30.2576,30.2764,41539.0
2022-09-28 11:55:00,32.22,32.27,32.15,32.18,37296.0,30.2764,30.3234,30.2106,30.2388,37296.0
2022-09-28 12:00:00,32.18,32.19,32.12,32.18,50683.0,30.2388,30.2482,30.1824,30.2388,50683.0
2022-09-28 12:05:00,32.19,32.19,32.08,32.09,31961.0,30.2482,30.2482,30.1449,30.1542,31961.0
2022-09-28 12:10:00,32.1,32.18,32.1,32.17,63164.0,30.1636,30.2388,30.1636,30.2294,63164.0
2022-09-28 12:15:00,32.17,32.28,32.15,32.26,74006.0,30.2294,30.3328,30.2106,30.314,74006.0
2022-09-28 12:20:00,32.27,32.27,32.16,32.18,36809.0,30.3234,30.3234,30.22,30.2388,36809.0
2022-09-28 12:25:00,32.18,32.18,32.11,32.12,37729.0,30.2388,30.2388,30.173,30.1824,37729.0
2022-09-28 12:30:00,32.12,32.16,32.06,32.11,45824.0,30.1824,30.22,30.1261,30.173,45824.0
2022-09-28 12:35:00,32.11,32.15,32.08,32.09,35929.0,30.173,30.2106,30.1449,30.1542,35929.0
2022-09-28 12:40:00,32.09,32.21,32.06,32.21,35290.0,30.1542,30.267,30.1261,30.267,35290.0
2022-09-28 12:45:00,32.22,32.23,32.17,32.22,30914.0,30.2764,30.2858,30.2294,30.2764,30914.0
2022-09-28 12:50:00,32.21,32.22,32.11,32.16,35798.0,30.267,30.2764,30.173,30.22,35798.0
2022-09-28 12:55:00,32.15,32.22,32.11,32.19,65457.0,30.2106,30.2764,30.173,30.2482,65457.0
2022-09-28 13:00:00,32.2,32.23,32.17,32.23,45870.0,30.2576,30.2858,30.2294,30.2858,45870.0
2022-09-28 13:05:00,32.24,32.29,32.23,32.28,34356.0,30.2952,30.3422,30.2858,30.3328,34356.0
2022-09-28 13:10:00,32.28,32.3,32.24,32.3,29520.0,30.3328,30.3516,30.2952,30.3516,29520.0
2022-09-28 13:15:00,32.31,32.34,32.29,32.32,26374.0,30.361,30.3892,30.3422,30.3704,26374.0
2022-09-28 13:20:00,32.32,32.35,32.3,32.31,68633.0,30.3704,30.3986,30.3516,30.361,68633.0
2022-09-28 13:25:00,32.32,32.32,32.26,32.31,32379.0,30.3704,30.3704,30.314,30.361,32379.0
2022-09-28 13:30:00,32.31,32.31,32.23,32.27,32390.0,30.361,30.361,30.2858,30.3234,32390.0
2022-09-28 13:35:00,32.26,32.29,32.21,32.22,40911.0,30.314,30.3422,30.267,30.2764,40911.0
2022-09-28 13:40:00,32.22,32.29,32.21,32.27,26383.0,30.2764,30.3422,30.267,30.3234,26383.0
2022-09-28 13:45:00,32.26,32.26,32.21,32.24,29826.0,30.314,30.314,30.267,30.2952,29826.0
2022-09-28 13:50:00,32.24,32.27,32.22,32.27,28585.0,30.2952,30.3234,30.2764,30.3234,28585.0
2022-09-28 13:55:00,32.27,32.29,32.23,32.29,33836.0,30.3234,30.3422,30.2858,30.3422,33836.0
2022-09-28 14:00:00,32.29,32.36,32.29,32.34,46934.0,30.3422,30.408,30.3422,30.3892,46934.0
2022-09-28 14:05:00,32.35,32.38,32.34,32.36,34330.0,30.3986,30.4268,30.3892,30.408,34330.0
2022-09-28 14:10:00,32.36,32.38,32.32,32.34,48820.0,30.408,30.4268,30.3704,30.3892,48820.0
2022-09-28 14:15:00,32.34,32.38,32.33,32.34,37063.0,30.3892,30.4268,30.3798,30.3892,37063.0
2022-09-28 14:20:00,32.36,32.36,32.27,32.3,43697.0,30.408,30.408,30.3234,30.3516,43697.0
2022-09-28 14:25:00,32.3,32.36,32.26,32.36,33475.0,30.3516,30.408,30.314,30.408,33475.0
2022-09-28 14:30:00,32.36,32.41,32.35,32.4,49529.0,30.408,30.4549,30.3986,30.4455,49529.0
2022-09-28 14:35:00,32.41,32.44,32.38,32.41,44884.0,30.4549,30.4831,30.4268,30.4549,44884.0
2022-09-28 14:40:00,32.42,32.42,32.29,32.35,33205.0,30.4643,30.4643,30.3422,30.3986,33205.0
2022-09-28 14:45:00,32.36,32.37,32.32,32.35,26100.0,30.408,30.4174,30.3704,30.3986,26100.0
2022-09-28 14:50:00,32.36,32.39,32.36,32.38,26431.0,30.408,30.4362,30.408,30.4268,26431.0
2022-09-28 14:55:00,32.37,32.39,32.36,32.37,31755.0,30.4174,30.4362,30.408,30.4174,31755.0
2022-09-28 15:00:00,32.36,32.44,32.36,32.4,46410.0,30.408,30.4831,30.408,30.4455,46410.0
2022-09-28 15:05:00,32.41,32.49,32.4,32.48,73258.0,30.4549,30.5301,30.4455,30.5207,73258.0
2022-09-28 15:10:00,32.48,32.5,32.46,32.48,46105.0,30.5207,30.5395,30.5019,30.5207,46105.0
2022-09-28 15:15:00,32.48,32.51,32.45,32.46,88048.0,30.5207,30.5489,30.4925,30.5019,88048.0
2022-09-28 15:20:00,32.47,32.47,32.38,32.41,103773.0,30.5113,30.5113,30.4268,30.4549,103773.0
2022-09-28 15:25:00,32.41,32.45,32.39,32.39,52942.0,30.4549,30.4925,30.4362,30.4362,52942.0
2022-09-28 15:30:00,32.39,32.45,32.37,32.45,64281.0,30.4362,30.4925,30.4174,30.4925,64281.0
2022-09-28 15:35:00,32.44,32.47,32.42,32.45,44384.0,30.4831,30.5113,30.4643,30.4925,44384.0
2022-09-28 15:40:00,32.45,32.5,32.44,32.48,60041.0,30.4925,30.5395,30.4831,30.5207,60041.0
2022-09-28 15:45:00,32.48,32.52,32.45,32.5,63861.0,30.5207,30.5583,30.4925,30.5395,63861.0
2022-09-28 15:50:00,32.51,32.55,32.46,32.5,119519.0,30.5489,30.5865,30.5019,30.5395,119519.0
2022-09-28 15:55:00,32.49,32.52,32.42,32.42,318642.0,30.5301,30.5583,30.4643,30.4643,318642.0
2022-09-29 09:30:00,31.93,32.08,31.84,31.84,91158.0,30.0039,30.1449,29.9193,29.9193,91158.0
2022-09-29 09:35:00,31.82,31.87,31.72,31.77,51233.0,29.9005,29.9475,29.8066,29.8536,51233.0
2022-09-29 09:40:00,31.76,31.76,31.44,31.44,48079.0,29.8442,29.8442,29.5435,29.5435,48079.0
2022-09-29 09:45:00,31.43,31.51,31.4,31.49,61496.0,29.5341,29.6092,29.5059,29.5904,61496.0
2022-09-29 09:50:00,31.49,31.65,31.45,31.48,54600.0,29.5904,29.7408,29.5529,29.581,54600.0
2022-09-29 09:55:00,31.47,31.56,31.47,31.54,33012.0,29.5716,29.6562,29.5716,29.6374,33012.0
2022-09-29 10:00:00,31.54,31.57,31.45,31.54,50971.0,29.6374,29.6656,29.5529,29.6374,50971.0
2022-09-29 10:05:00,31.54,31.7,31.54,31.66,122125.0,29.6374,29.7878,29.6374,29.7502,122125.0
2022-09-29 10:10:00,31.65,31.68,31.57,31.59,28883.0,29.7408,29.769,29.6656,29.6844,28883.0
2022-09-29 10:15:00,31.58,31.6,31.49,31.54,57404.0,29.675,29.6938,29.5904,29.6374,57404.0
2022-09-29 10:20:00,31.54,31.7,31.49,31.59,41735.0,29.6374,29.7878,29.5904,29.6844,41735.0
2022-09-29 10:25:00,31.59,31.65,31.58,31.62,60669.0,29.6844,29.7408,29.675,29.7126,60669.0
2022-09-29 10:30:00,31.61,31.68,31.57,31.62,182787.0,29.7032,29.769,29.6656,29.7126,182787.0
2022-09-29 10:35:00,31.62,31.67,31.59,31.65,59829.0,29.7126,29.7596,29.6844,29.7408,59829.0
2022-09-29 10:40:00,31.64,31.81,31.64,31.79,25321.0,29.7314,29.8911,29.7314,29.8723,25321.0
2022-09-29 10:45:00,31.79,31.83,31.71,31.72,39393.0,29.8723,29.9099,29.7972,29.8066,39393.0
2022-09-29 10:50:00,31.72,31.82,31.71,31.79,13746.0,29.8066,29.9005,29.7972,29.8723,13746.0
2022-09-29 10:55:00,31.8,31.81,31.74,31.76,47236.0,29.8817,29.8911,29.8254,29.8442,47236.0
2022-09-29 11:00:00,31.74,31.87,31.74,31.75,18241.0,29.8254,29.9475,29.8254,29.8348,18241.0
2022-09-29 11:05:00,31.74,31.92,31.71,31.91,21426.0,29.8254,29.9945,29.7972,29.9851,21426.0
2022-09-29 11:10:00,31.92,31.96,31.86,31.88,21763.0,29.9945,30.0321,29.9381,29.9569,21763.0
2022-09-29 11:15:00,31.89,31.95,31.89,31.93,36858.0,29.9663,30.0227,29.9663,30.0039,36858.0
2022-09-29 11:20:00,31.94,31.94,31.75,31.77,75056.0,30.0133,30.0133,29.8348,29.8536,75056.0
2022-09-29 11:25:00,31.76,31.81,31.74,31.79,59832.0,29.8442,29.8911,29.8254,29.8723,59832.0
2022-09-29 11:30:00,31.78,31.85,31.77,31.83,11573.0,29.8629,29.9287,29.8536,29.9099,11573.0
2022-09-29 11:35:00,31.82,31.87,31.78,31.8,23255.0,29.9005,29.9475,29.8629,29.8817,23255.0
2022-09-29 11:40:00,31.8,31.82,31.75,31.81,32710.0,29.8817,29.9005,29.8348,29.8911,32710.0
2022-09-29 11:45:00,31.8,31.84,31.74,31.78,18513.0,29.8817,29.9193,29.8254,29.8629,18513.0
2022-09-29 11:50:00,31.78,31.89,31.74,31.86,28579.0,29.8629,29.9663,29.8254,29.9381,28579.0
2022-09-29 11:55:00,31.87,31.9,31.78,31.78,20916.0,29.9475,29.9757,29.8629,29.8629,20916.0
2022-09-29 12:00:00,31.79,31.81,31.76,31.81,14951.0,29.8723,29.8911,29.8442,29.8911,14951.0
2022-09-29 12:05:00,31.8,31.86,31.77,31.86,90499.0,29.8817,29.9381,29.8536,29.9381,90499.0
2022-09-29 12:10:00,31.86,31.86,31.8,31.82,21332.0,29.9381,29.9381,29.8817,29.9005,21332.0
2022-09-29 12:15:00,31.82,31.82,31.73,31.74,22532.0,29.9005,29.9005,29.816,29.8254,22532.0
2022-09-29 12:20:00,31.74,31.75,31.67,31.7,18419.0,29.8254,29.8348,29.7596,29.7878,18419.0
2022-09-29 12:25:00,31.7,31.73,31.68,31.73,17624.0,29.7878,29.816,29.769,29.816,17624.0
2022-09-29 12:30:00,31.73,31.75,31.68,31.75,11597.0,29.816,29.8348,29.769,29.8348,11597.0
2022-09-29 12:35:00,31.75,31.8,31.72,31.8,15099.0,29.8348,29.8817,29.8066,29.8817,15099.0
2022-09-29 12:40:00,31.8,31.81,31.74,31.76,18717.0,29.8817,29.8911,29.8254,29.8442,18717.0
2022-09-29 12:45:00,31.76,31.77,31.68,31.71,16506.0,29.8442,29.8536,29.769,29.7972,16506.0
2022-09-29 12:50:00,31.7,31.75,31.68,31.71,16278.0,29.7878,29.8348,29.769,29.7972,16278.0
2022-09-29 12:55:00,31.73,31.73,31.64,31.66,22045.0,29.816,29.816,29.7314,29.7502,22045.0
2022-09-29 13:00:00,31.67,31.67,31.62,31.63,29355.0,29.7596,29.7596,29.7126,29.722,29355.0
2022-09-29 13:05:00,31.63,31.65,31.58,31.58,45691.0,29.722,29.7408,29.675,29.675,45691.0
2022-09-29 13:10:00,31.59,31.66,31.58,31.65,37958.0,29.6844,29.7502,29.675,29.7408,37958.0
2022-09-29 13:15:00,31.65,31.68,31.64,31.67,14865.0,29.7408,29.769,29.7314,29.7596,14865.0
2022-09-29 13:20:00,31.67,31.68,31.62,31.65,17337.0,29.7596,29.769,29.7126,29.7408,17337.0
2022-09-29 13:25:00,31.66,31.72,31.65,31.68,19190.0,29.7502,29.8066,29.7408,29.769,19190.0
2022-09-29 13:30:00,31.68,31.76,31.65,31.76,43875.0,29.769,29.8442,29.7408,29.8442,43875.0
2022-09-29 13:35:00,31.75,31.8,31.73,31.74,62013.0,29.8348,29.8817,29.816,29.8254,62013.0
2022-09-29 13:40:00,31.75,31.75,31.66,31.67,179196.0,29.8348,29.8348,29.7502,29.7596,179196.0
2022-09-29 13:45:00,31.67,31.7,31.66,31.68,56114.0,29.7596,29.7878,29.7502,29.769,56114.0
2022-09-29 13:50:00,31.68,31.7,31.54,31.55,277572.0,29.769,29.7878,29.6374,29.6468,277572.0
2022-09-29 13:55:00,31.55,31.56,31.49,31.52,54950.0,29.6468,29.6562,29.5904,29.6186,54950.0
2022-09-29 14:00:00,31.52,31.53,31.47,31.53,26388.0,29.6186,29.628,29.5716,29.628,26388.0
2022-09-29 14:05:00,31.53,31.59,31.51,31.57,33240.0,29.628,29.6844,29.6092,29.6656,33240.0
2022-09-29 14:10:00,31.57,31.57,31.53,31.54,9211.0,29.6656,29.6656,29.628,29.6374,9211.0
2022-09-29 14:15:00,31.53,31.54,31.48,31.49,23245.0,29.628,29.6374,29.581,29.5904,23245.0
2022-09-29 14:20:00,31.49,31.54,31.49,31.52,22828.0,29.5904,29.6374,29.5904,29.6186,22828.0
2022-09-29 14:25:00,31.52,31.6,31.52,31.56,25566.0,29.6186,29.6938,29.6186,29.6562,25566.0
2022-09-29 14:30:00,31.57,31.6,31.54,31.55,14520.0,29.6656,29.6938,29.6374,29.6468,14520.0
2022-09-29 14:35:00,31.55,31.65,31.54,31.62,28016.0,29.6468,29.7408,29.6374,29.7126,28016.0
2022-09-29 14:40:00,31.62,31.62,31.55,31.57,24476.0,29.7126,29.7126,29.6468,29.6656,24476.0
2022-09-29 14:45:00,31.57,31.6,31.56,31.57,31355.0,29.6656,29.6938,29.6562,29.6656,31355.0
2022-09-29 14:50:00,31.57,31.57,31.49,31.5,36951.0,29.6656,29.6656,29.5904,29.5998,36951.0
2022-09-29 14:55:00,31.5,31.52,31.46,31.46,30097.0,29.5998,29.6186,29.5623,29.5623,30097.0
2022-09-29 15:00:00,31.47,31.54,31.46,31.53,27974.0,29.5716,29.6374,29.5623,29.628,27974.0
2022-09-29 15:05:00,31.54,31.58,31.52,31.52,23306.0,29.6374,29.675,29.6186,29.6186,23306.0
2022-09-29 15:10:00,31.51,31.62,31.49,31.61,76216.0,29.6092,29.7126,29.5904,29.7032,76216.0
2022-09-29 15:15:00,31.61,31.65,31.58,31.6,31357.0,29.7032,29.7408,29.675,29.6938,31357.0
2022-09-29 15:20:00,31.59,31.6,31.56,31.57,47389.0,29.6844,29.6938,29.6562,29.6656,47389.0
2022-09-29 15:25:00,31.57,31.58,31.52,31.54,38279.0,29.6656,29.675,29.6186,29.6374,38279.0
2022-09-29 15:30:00,31.54,31.66,31.52,31.63,69323.0,29.6374,29.7502,29.6186,29.722,69323.0
2022-09-29 15:35:00,31.63,31.69,31.58,31.64,64060.0,29.722,29.7784,29.675,29.7314,64060.0
2022-09-29 15:40:00,31.65,31.71,31.64,31.69,44620.0,29.7408,29.7972,29.7314,29.7784,44620.0
2022-09-29 15:45:00,31.69,31.73,31.66,31.7,73058.0,29.7784,29.816,29.7502,29.7878,73058.0
2022-09-29 15:50:00,31.7,31.74,31.66,31.67,133311.0,29.7878,29.8254,29.7502,29.7596,133311.0
2022-09-29 15:55:00,31.67,31.74,31.63,31.67,356606.0,29.7596,29.8254,29.722,29.7596,356606.0
2022-09-30 09:30:00,31.35,31.61,31.35,31.49,130417.0,29.4589,29.7032,29.4589,29.5904,130417.0
2022-09-30 09:35:00,31.52,31.56,31.27,31.31,92056.0,29.6186,29.6562,29.3837,29.4213,92056.0
2022-09-30 09:40:00,31.3,31.45,31.24,31.31,80160.0,29.4119,29.5529,29.3555,29.4213,80160.0
2022-09-30 09:45:00,31.33,31.37,31.24,31.36,54199.0,29.4401,29.4777,29.3555,29.4683,54199.0
2022-09-30 09:50:00,31.36,31.47,31.34,31.43,25510.0,29.4683,29.5716,29.4495,29.5341,25510.0
2022-09-30 09:55:00,31.42,31.55,31.39,31.43,70407.0,29.5247,29.6468,29.4965,29.5341,70407.0
2022-09-30 10:00:00,31.44,31.48,31.34,31.39,43702.0,29.5435,29.581,29.4495,29.4965,43702.0
2022-09-30 10:05:00,31.4,31.43,31.3,31.37,54993.0,29.5059,29.5341,29.4119,29.4777,54993.0
2022-09-30 10:10:00,31.37,31.37,31.16,31.21,85508.0,29.4777,29.4777,29.2803,29.3273,85508.0
2022-09-30 10:15:00,31.2,31.23,31.12,31.23,126868.0,29.3179,29.3461,29.2428,29.3461,126868.0
2022-09-30 10:20:00,31.21,31.25,31.07,31.09,59903.0,29.3273,29.3649,29.1958,29.2146,59903.0
2022-09-30 10:25:00,31.09,31.15,30.97,31.12,118189.0,29.2146,29.271,29.1018,29.2428,118189.0
2022-09-30 10:30:00,31.12,31.34,31.1,31.34,114838.0,29.2428,29.4495,29.224,29.4495,114838.0
2022-09-30 10:35:00,31.33,31.45,31.32,31.38,153622.0,29.4401,29.5529,29.4307,29.4871,153622.0
2022-09-30 10:40:00,31.38,31.43,31.32,31.41,46273.0,29.4871,29.5341,29.4307,29.5153,46273.0
2022-09-30 10:45:00,31.42,31.43,31.18,31.24,64812.0,29.5247,29.5341,29.2991,29.3555,64812.0
2022-09-30 10:50:00,31.24,31.3,31.18,31.3,46088.0,29.3555,29.4119,29.2991,29.4119,46088.0
2022-09-30 10:55:00,31.31,31.35,31.26,31.32,59711.0,29.4213,29.4589,29.3743,29.4307,59711.0
2022-09-30 11:00:00,31.32,31.33,31.19,31.26,87397.0,29.4307,29.4401,29.3085,29.3743,87397.0
2022-09-30 11:05:00,31.26,31.35,31.24,31.33,59954.0,29.3743,29.4589,29.3555,29.4401,59954.0
2022-09-30 11:10:00,31.33,31.38,31.25,31.37,148340.0,29.4401,29.4871,29.3649,29.4777,148340.0
2022-09-30 11:15:00,31.38,31.4,31.29,31.31,81871.0,29.4871,29.5059,29.4025,29.4213,81871.0
2022-09-30 11:20:00,31.3,31.33,31.27,31.32,45896.0,29.4119,29.4401,29.3837,29.4307,45896.0
2022-09-30 11:25:00,31.31,31.32,31.23,31.27,58091.0,29.4213,29.4307,29.3461,29.3837,58091.0
2022-09-30 11:30:00,31.28,31.3,31.17,31.19,74762.0,29.3931,29.4119,29.2897,29.3085,74762.0
2022-09-30 11:35:00,31.18,31.2,31.12,31.19,110173.0,29.2991,29.3179,29.2428,29.3085,110173.0
2022-09-30 11:40:00,31.19,31.2,31.08,31.11,79151.0,29.3085,29.3179,29.2052,29.2334,79151.0
2022-09-30 11:45:00,31.11,31.19,31.09,31.19,84453.0,29.2334,29.3085,29.2146,29.3085,84453.0
2022-09-30 11:50:00,31.19,31.19,31.13,31.15,53359.0,29.3085,29.3085,29.2522,29.271,53359.0
2022-09-30 11:55:00,31.15,31.16,31.12,31.12,19278.0,29.271,29.2803,29.2428,29.2428,19278.0
2022-09-30 12:00:00,31.12,31.12,31.01,31.04,43162.0,29.2428,29.2428,29.1394,29.1676,43162.0
2022-09-30 12:05:00,31.04,31.07,31.0,31.0,30773.0,29.1676,29.1958,29.13,29.13,30773.0
2022-09-30 12:10:00,31.0,31.06,30.97,31.06,50832.0,29.13,29.1864,29.1018,29.1864,50832.0
2022-09-30 12:15:00,31.05,31.09,31.04,31.04,56067.0,29.177,29.2146,29.1676,29.1676,56067.0
2022-09-30 12:20:00,31.04,31.04,30.95,31.02,36008.0,29.1676,29.1676,29.083,29.1488,36008.0
2022-09-30 12:25:00,31.01,31.03,30.96,30.96,45850.0,29.1394,29.1582,29.0924,29.0924,45850.0
2022-09-30 12:30:00,30.96,30.99,30.94,30.97,44033.0,29.0924,29.1206,29.0736,29.1018,44033.0
2022-09-30 12:35:00,30.97,31.05,30.94,31.03,43144.0,29.1018,29.177,29.0736,29.1582,43144.0
2022-09-30 12:40:00,31.03,31.06,31.02,31.04,31273.0,29.1582,29.1864,29.1488,29.1676,31273.0
2022-09-30 12:45:00,31.04,31.11,31.02,31.11,28975.0,29.1676,29.2334,29.1488,29.2334,28975.0
2022-09-30 12:50:00,31.12,31.16,31.1,31.1,28579.0,29.2428,29.2803,29.224,29.224,28579.0
2022-09-30 12:55:00,31.1,31.21,31.1,31.18,35107.0,29.224,29.3273,29.224,29.2991,35107.0
2022-09-30 13:00:00,31.19,31.2,31.13,31.19,40608.0,29.3085,29.3179,29.2522,29.3085,40608.0
2022-09-30 13:05:00,31.2,31.23,31.18,31.2,24308.0,29.3179,29.3461,29.2991,29.3179,24308.0
2022-09-30 13:10:00,31.2,31.24,31.19,31.2,26909.0,29.3179,29.3555,29.3085,29.3179,26909.0
2022-09-30 13:15:00,31.2,31.22,31.15,31.18,19347.0,29.3179,29.3367,29.271,29.2991,19347.0
2022-09-30 13:20:00,31.18,31.22,31.17,31.19,18819.0,29.2991,29.3367,29.2897,29.3085,18819.0
2022-09-30 13:25:00,31.19,31.26,31.18,31.26,36556.0,29.3085,29.3743,29.2991,29.3743,36556.0
2022-09-30 13:30:00,31.26,31.28,31.2,31.2,72194.0,29.3743,29.3931,29.3179,29.3179,72194.0
2022-09-30 13:35:00,31.2,31.2,31.13,31.16,40182.0,29.3179,29.3179,29.2522,29.2803,40182.0
2022-09-30 13:40:00,31.16,31.17,31.11,31.11,32780.0,29.2803,29.2897,29.2334,29.2334,32780.0
2022-09-30 13:45:00,31.11,31.13,31.07,31.12,27996.0,29.2334,29.2522,29.1958,29.2428,27996.0
2022-09-30 13:50:00,31.12,31.17,31.09,31.14,40798.0,29.2428,29.2897,29.2146,29.2616,40798.0
2022-09-30 13:55:00,31.13,31.15,31.1,31.11,43337.0,29.2522,29.271,29.224,29.2334,43337.0
2022-09-30 14:00:00,31.11,31.12,31.06,31.11,40997.0,29.2334,29.2428,29.1864,29.2334,40997.0
2022-09-30 14:05:00,31.11,31.15,31.07,31.12,21147.0,29.2334,29.271,29.1958,29.2428,21147.0
2022-09-30 14:10:00,31.12,31.15,31.08,31.1,47332.0,29.2428,29.271,29.2052,29.224,47332.0
2022-09-30 14:15:00,31.1,31.18,31.1,31.14,58036.0,29.224,29.2991,29.224,29.2616,58036.0
2022-09-30 14:20:00,31.14,31.16,31.08,31.1,13331.0,29.2616,29.2803,29.2052,29.224,13331.0
2022-09-30 14:25:00,31.1,31.1,31.03,31.07,33053.0,29.224,29.224,29.1582,29.1958,33053.0
2022-09-30 14:30:00,31.07,31.09,31.02,31.08,33595.0,29.1958,29.2146,29.1488,29.2052,33595.0
2022-09-30 14:35:00,31.07,31.07,31.02,31.07,22515.0,29.1958,29.1958,29.1488,29.1958,22515.0
2022-09-30 14:40:00,31.06,31.06,31.0,31.02,43514.0,29.1864,29.1864,29.13,29.1488,43514.0
2022-09-30 14:45:00,31.03,31.03,30.95,30.99,37276.0,29.1582,29.1582,29.083,29.1206,37276.0
2022-09-30 14:50:00,31.0,31.01,30.97,30.98,16647.0,29.13,29.1394,29.1018,29.1112,16647.0
2022-09-30 14:55:00,30.98,30.98,30.9,30.92,62560.0,29.1112,29.1112,29.036,29.0548,62560.0
2022-09-30 15:00:00,30.93,31.04,30.9,31.0,48200.0,29.0642,29.1676,29.036,29.13,48200.0
2022-09-30 15:05:00,31.0,31.05,30.99,31.01,84536.0,29.13,29.177,29.1206,29.1394,84536.0
2022-09-30 15:10:00,31.0,31.03,30.96,30.98,50906.0,29.13,29.1582,29.0924,29.1112,50906.0
2022-09-30 15:15:00,30.98,31.04,30.97,31.02,34842.0,29.1112,29.1676,29.1018,29.1488,34842.0
2022-09-30 15:20:00,31.01,31.02,30.96,31.02,50765.0,29.1394,29.1488,29.0924,29.1488,50765.0
2022-09-30 15:25:00,31.02,31.05,30.94,31.04,69655.0,29.1488,29.177,29.0736,29.1676,69655.0
2022-09-30 15:30:00,31.05,31.12,31.0,31.02,77960.0,29.177,29.2428,29.13,29.1488,77960.0
2022-09-30 15:35:00,31.02,31.03,30.95,30.97,76479.0,29.1488,29.1582,29.083,29.1018,76479.0
2022-09-30 15:40:00,30.98,31.03,30.94,30.96,120710.0,29.1112,29.1582,29.0736,29.0924,120710.0
2022-09-30 15:45:00,30.97,30.98,30.87,30.88,163106.0,29.1018,29.1112,29.0078,29.0172,163106.0
2022-09-30 15:50:00,30.89,30.89,30.79,30.82,170946.0,29.0266,29.0266,28.9327,28.9609,170946.0
2022-09-30 15:55:00,30.82,30.89,30.81,30.84,389973.0,28.9609,29.0266,28.9515,28.9797,389973.0
2022-10-03 09:30:00,30.84,30.87,30.41,30.54,154806.0,28.9797,29.0078,28.5756,28.6977,154806.0
2022-10-03 09:35:00,30.55,30.56,30.24,30.26,60178.0,28.7071,28.7165,28.4158,28.4346,60178.0
2022-10-03 09:40:00,30.26,30.31,30.2,30.29,70815.0,28.4346,28.4816,28.3783,28.4628,70815.0
2022-10-03 09:45:00,30.28,30.55,30.27,30.5,155064.0,28.4534,28.7071,28.444,28.6602,155064.0
2022-10-03 09:50:00,30.51,30.54,30.41,30.53,57735.0,28.6696,28.6977,28.5756,28.6884,57735.0
2022-10-03 09:55:00,30.52,30.62,30.5,30.56,32336.0,28.679,28.7729,28.6602,28.7165,32336.0
2022-10-03 10:00:00,30.57,30.85,30.57,30.82,70859.0,28.7259,28.989,28.7259,28.9609,70859.0
2022-10-03 10:05:00,30.82,31.11,30.82,31.0,80067.0,28.9609,29.2334,28.9609,29.13,80067.0
2022-10-03 10:10:00,30.99,31.15,30.98,31.09,49886.0,29.1206,29.271,29.1112,29.2146,49886.0
2022-10-03 10:15:00,31.08,31.09,30.98,31.04,41178.0,29.2052,29.2146,29.1112,29.1676,41178.0
2022-10-03 10:20:00,31.04,31.12,31.0,31.12,55090.0,29.1676,29.2428,29.13,29.2428,55090.0
2022-10-03 10:25:00,31.14,31.25,31.11,31.16,65006.0,29.2616,29.3649,29.2334,29.2803,65006.0
2022-10-03 10:30:00,31.19,31.26,31.14,31.21,53791.0,29.3085,29.3743,29.2616,29.3273,53791.0
2022-10-03 10:35:00,31.24,31.27,31.14,31.15,71807.0,29.3555,29.3837,29.2616,29.271,71807.0
2022-10-03 10:40:00,31.16,31.19,31.08,31.09,72675.0,29.2803,29.3085,29.2052,29.2146,72675.0
2022-10-03 10:45:00,31.1,31.16,31.08,31.12,82311.0,29.224,29.2803,29.2052,29.2428,82311.0
2022-10-03 10:50:00,31.11,31.18,31.06,31.14,43052.0,29.2334,29.2991,29.1864,29.2616,43052.0
2022-10-03 10:55:00,31.16,31.21,31.14,31.2,33066.0,29.2803,29.3273,29.2616,29.3179,33066.0
2022-10-03 11:00:00,31.2,31.28,31.2,31.27,31805.0,29.3179,29.3931,29.3179,29.3837,31805.0
2022-10-03 11:05:00,31.27,31.38,31.26,31.37,52310.0,29.3837,29.4871,29.3743,29.4777,52310.0
2022-10-03 11:10:00,31.37,31.38,31.25,31.28,37903.0,29.4777,29.4871,29.3649,29.3931,37903.0
2022-10-03 11:15:00,31.28,31.31,31.24,31.25,37307.0,29.3931,29.4213,29.3555,29.3649,37307.0
2022-10-03 11:20:00,31.25,31.29,31.21,31.27,35658.0,29.3649,29.4025,29.3273,29.3837,35658.0
2022-10-03 11:25:00,31.26,31.27,31.19,31.21,21326.0,29.3743,29.3837,29.3085,29.3273,21326.0
2022-10-03 11:30:00,31.21,31.29,31.21,31.28,41810.0,29.3273,29.4025,29.3273,29.3931,41810.0
2022-10-03 11:35:00,31.28,31.3,31.18,31.21,25353.0,29.3931,29.4119,29.2991,29.3273,25353.0
2022-10-03 11:40:00,31.21,31.22,31.13,31.16,41224.0,29.3273,29.3367,29.2522,29.2803,41224.0
2022-10-03 11:45:00,31.16,31.25,31.15,31.24,32355.0,29.2803,29.3649,29.271,29.3555,32355.0
2022-10-03 11:50:00,31.24,31.27,31.19,31.2,40762.0,29.3555,29.3837,29.3085,29.3179,40762.0
2022-10-03 11:55:00,31.19,31.19,31.08,31.13,82725.0,29.3085,29.3085,29.2052,29.2522,82725.0
2022-10-03 12:00:00,31.13,31.24,31.13,31.23,35568.0,29.2522,29.3555,29.2522,29.3461,35568.0
2022-10-03 12:05:00,31.23,31.29,31.22,31.29,28318.0,29.3461,29.4025,29.3367,29.4025,28318.0
2022-10-03 12:10:00,31.29,31.32,31.26,31.32,37015.0,29.4025,29.4307,29.3743,29.4307,37015.0
2022-10-03 12:15:00,31.31,31.33,31.25,31.27,34966.0,29.4213,29.4401,29.3649,29.3837,34966.0
2022-10-03 12:20:00,31.28,31.29,31.22,31.29,31408.0,29.3931,29.4025,29.3367,29.4025,31408.0
2022-10-03 12:25:00,31.3,31.33,31.17,31.19,34074.0,29.4119,29.4401,29.2897,29.3085,34074.0
2022-10-03 12:30:00,31.19,31.2,31.12,31.2,34165.0,29.3085,29.3179,29.2428,29.3179,34165.0
2022-10-03 12:35:00,31.19,31.21,31.16,31.21,12337.0,29.3085,29.3273,29.2803,29.3273,12337.0
2022-10-03 12:40:00,31.22,31.24,31.16,31.18,11334.0,29.3367,29.3555,29.2803,29.2991,11334.0
2022-10-03 12:45:00,31.18,31.21,31.13,31.19,45901.0,29.2991,29.3273,29.2522,29.3085,45901.0
2022-10-03 12:50:00,31.2,31.21,31.14,31.17,21533.0,29.3179,29.3273,29.2616,29.2897,21533.0
2022-10-03 12:55:00,31.16,31.18,31.12,31.18,11128.0,29.2803,29.2991,29.2428,29.2991,11128.0
2022-10-03 13:00:00,31.18,31.23,31.17,31.21,22255.0,29.2991,29.3461,29.2897,29.3273,22255.0
2022-10-03 13:05:00,31.21,31.21,31.13,31.19,26302.0,29.3273,29.3273,29.2522,29.3085,26302.0
2022-10-03 13:10:00,31.19,31.19,31.07,31.12,32629.0,29.3085,29.3085,29.1958,29.2428,32629.0
2022-10-03 13:15:00,31.11,31.18,31.09,31.17,19828.0,29.2334,29.2991,29.2146,29.2897,19828.0
2022-10-03 13:20:00,31.18,31.26,31.17,31.24,21160.0,29.2991,29.3743,29.2897,29.3555,21160.0
2022-10-03 13:25:00,31.24,31.3,31.24,31.27,39627.0,29.3555,29.4119,29.3555,29.3837,39627.0
2022-10-03 13:30:00,31.27,31.36,31.27,31.35,55135.0,29.3837,29.4683,29.3837,29.4589,55135.0
2022-10-03 13:35:00,31.34,31.34,31.26,31.27,38899.0,29.4495,29.4495,29.3743,29.3837,38899.0
2022-10-03 13:40:00,31.27,31.29,31.24,31.25,25391.0,29.3837,29.4025,29.3555,29.3649,25391.0
2022-10-03 13:45:00,31.25,31.26,31.22,31.23,55379.0,29.3649,29.3743,29.3367,29.3461,55379.0
2022-10-03 13:50:00,31.23,31.23,31.15,31.15,41827.0,29.3461,29.3461,29.271,29.271,41827.0
2022-10-03 13:55:00,31.15,31.17,31.13,31.16,20328.0,29.271,29.2897,29.2522,29.2803,20328.0
2022-10-03 14:00:00,31.16,31.27,31.15,31.26,39032.0,29.2803,29.3837,29.271,29.3743,39032.0
2022-10-03 14:05:00,31.26,31.28,31.21,31.21,16892.0,29.3743,29.3931,29.3273,29.3273,16892.0
2022-10-03 14:10:00,31.21,31.27,31.21,31.25,15020.0,29.3273,29.3837,29.3273,29.3649,15020.0
2022-10-03 14:15:00,31.26,31.28,31.24,31.24,15912.0,29.3743,29.3931,29.3555,29.3555,15912.0
2022-10-03 14:20:00,31.25,31.32,31.25,31.3,42208.0,29.3649,29.4307,29.3649,29.4119,42208.0
2022-10-03 14:25:00,31.29,31.33,31.26,31.33,63956.0,29.4025,29.4401,29.3743,29.4401,63956.0
2022-10-03 14:30:00,31.32,31.35,31.26,31.34,40881.0,29.4307,29.4589,29.3743,29.4495,40881.0
2022-10-03 14:35:00,31.35,31.36,31.24,31.27,39685.0,29.4589,29.4683,29.3555,29.3837,39685.0
2022-10-03 14:40:00,31.26,31.28,31.23,31.28,20348.0,29.3743,29.3931,29.3461,29.3931,20348.0
2022-10-03 14:45:00,31.27,31.29,31.24,31.27,32753.0,29.3837,29.4025,29.3555,29.3837,32753.0
2022-10-03 14:50:00,31.27,31.31,31.27,31.31,36814.0,29.3837,29.4213,29.3837,29.4213,36814.0
2022-10-03 14:55:00,31.31,31.37,31.3,31.34,51878.0,29.4213,29.4777,29.4119,29.4495,51878.0
2022-10-03 15:00:00,31.35,31.35,31.29,31.31,22895.0,29.4589,29.4589,29.4025,29.4213,22895.0
2022-10-03 15:05:00,31.32,31.34,31.3,31.31,34585.0,29.4307,29.4495,29.4119,29.4213,34585.0
2022-10-03 15:10:00,31.31,31.32,31.28,31.32,13940.0,29.4213,29.4307,29.3931,29.4307,13940.0
2022-10-03 15:15:00,31.32,31.32,31.25,31.27,33124.0,29.4307,29.4307,29.3649,29.3837,33124.0
2022-10-03 15:20:00,31.28,31.34,31.27,31.33,27874.0,29.3931,29.4495,29.3837,29.4401,27874.0
2022-10-03 15:25:00,31.34,31.35,31.32,31.33,25081.0,29.4495,29.4589,29.4307,29.4401,25081.0
2022-10-03 15:30:00,31.34,31.35,31.28,31.3,39641.0,29.4495,29.4589,29.3931,29.4119,39641.0
2022-10-03 15:35:00,31.3,31.3,31.25,31.27,44679.0,29.4119,29.4119,29.3649,29.3837,44679.0
2022-10-03 15:40:00,31.27,31.29,31.24,31.26,61819.0,29.3837,29.4025,29.3555,29.3743,61819.0
2022-10-03 15:45:00,31.25,31.26,31.2,31.25,137943.0,29.3649,29.3743,29.3179,29.3649,137943.0
2022-10-03 15:50:00,31.24,31.26,31.18,31.22,153300.0,29.3555,29.3743,29.2991,29.3367,153300.0
2022-10-03 15:55:00,31.21,31.22,31.17,31.21,224151.0,29.3273,29.3367,29.2897,29.3273,224151.0
2022-10-04 09:30:00,32.05,32.4,32.05,32.24,160595.0,30.1167,30.4455,30.1167,30.2952,160595.0
2022-10-04 09:35:00,32.28,32.44,32.28,32.32,125293.0,30.3328,30.4831,30.3328,30.3704,125293.0
2022-10-04 09:40:00,32.32,32.46,32.3,32.44,67084.0,30.3704,30.5019,30.3516,30.4831,67084.0
2022-10-04 09:45:00,32.44,32.71,32.36,32.65,180181.0,30.4831,30.7368,30.408,30.6805,180181.0
2022-10-04 09:50:00,32.66,32.8,32.6,32.79,74158.0,30.6899,30.8214,30.6335,30.812,74158.0
2022-10-04 09:55:00,32.79,32.93,32.76,32.91,120841.0,30.812,30.9436,30.7838,30.9248,120841.0
2022-10-04 10:00:00,32.91,33.03,32.89,33.02,93218.0,30.9248,31.0375,30.906,31.0281,93218.0
2022-10-04 10:05:00,33.03,33.04,32.68,32.82,129646.0,31.0375,31.0469,30.7087,30.8402,129646.0
2022-10-04 10:10:00,32.83,32.91,32.74,32.88,49334.0,30.8496,30.9248,30.765,30.8966,49334.0
2022-10-04 10:15:00,32.9,32.9,32.74,32.85,73532.0,30.9154,30.9154,30.765,30.8684,73532.0
2022-10-04 10:20:00,32.85,32.92,32.81,32.89,90773.0,30.8684,30.9342,30.8308,30.906,90773.0
2022-10-04 10:25:00,32.9,32.91,32.77,32.82,43748.0,30.9154,30.9248,30.7932,30.8402,43748.0
2022-10-04 10:30:00,32.82,32.9,32.78,32.83,47187.0,30.8402,30.9154,30.8026,30.8496,47187.0
2022-10-04 10:35:00,32.84,32.99,32.83,32.99,63598.0,30.859,31.0,30.8496,31.0,63598.0
2022-10-04 10:40:00,32.99,33.04,32.96,32.98,73668.0,31.0,31.0469,30.9718,30.9906,73668.0
2022-10-04 10:45:00,32.98,33.04,32.95,32.98,93629.0,30.9906,31.0469,30.9624,30.9906,93629.0
2022-10-04 10:50:00,32.97,33.06,32.91,33.05,68904.0,30.9812,31.0657,30.9248,31.0563,68904.0
2022-10-04 10:55:00,33.06,33.08,32.98,33.02,85338.0,31.0657,31.0845,30.9906,31.0281,85338.0
2022-10-04 11:00:00,33.02,33.1,32.99,33.09,86693.0,31.0281,31.1033,31.0,31.0939,86693.0
2022-10-04 11:05:00,33.09,33.13,33.05,33.07,89168.0,31.0939,31.1315,31.0563,31.0751,89168.0
2022-10-04 11:10:00,33.07,33.13,32.99,33.13,88812.0,31.0751,31.1315,31.0,31.1315,88812.0
2022-10-04 11:15:00,33.13,33.25,33.12,33.23,59984.0,31.1315,31.2443,31.1221,31.2255,59984.0
2022-10-04 11:20:00,33.23,33.27,33.15,33.2,23119.0,31.2255,31.2631,31.1503,31.1973,23119.0
2022-10-04 11:25:00,33.2,33.3,33.19,33.29,103116.0,31.1973,31.2913,31.1879,31.2819,103116.0
2022-10-04 11:30:00,33.29,33.29,33.14,33.18,128540.0,31.2819,31.2819,31.1409,31.1785,128540.0
2022-10-04 11:35:00,33.18,33.31,33.16,33.3,42224.0,31.1785,31.3007,31.1597,31.2913,42224.0
2022-10-04 11:40:00,33.3,33.32,33.2,33.23,40342.0,31.2913,31.3101,31.1973,31.2255,40342.0
2022-10-04 11:45:00,33.22,33.23,33.12,33.16,28016.0,31.2161,31.2255,31.1221,31.1597,28016.0
2022-10-04 11:50:00,33.17,33.19,33.1,33.17,139199.0,31.1691,31.1879,31.1033,31.1691,139199.0
2022-10-04 11:55:00,33.18,33.22,33.17,33.21,29995.0,31.1785,31.2161,31.1691,31.2067,29995.0
2022-10-04 12:00:00,33.22,33.24,33.16,33.2,25248.0,31.2161,31.2349,31.1597,31.1973,25248.0
2022-10-04 12:05:00,33.19,33.21,33.11,33.12,29437.0,31.1879,31.2067,31.1127,31.1221,29437.0
2022-10-04 12:10:00,33.12,33.17,33.07,33.13,22705.0,31.1221,31.1691,31.0751,31.1315,22705.0
2022-10-04 12:15:00,33.13,33.14,33.05,33.07,32599.0,31.1315,31.1409,31.0563,31.0751,32599.0
2022-10-04 12:20:00,33.07,33.07,33.02,33.06,33009.0,31.0751,31.0751,31.0281,31.0657,33009.0
2022-10-04 12:25:00,33.05,33.14,33.04,33.08,29656.0,31.0563,31.1409,31.0469,31.0845,29656.0
2022-10-04 12:30:00,33.07,33.13,33.07,33.12,16913.0,31.0751,31.1315,31.0751,31.1221,16913.0
2022-10-04 12:35:00,33.12,33.13,33.08,33.12,19786.0,31.1221,31.1315,31.0845,31.1221,19786.0
2022-10-04 12:40:00,33.12,33.13,33.05,33.05,32568.0,31.1221,31.1315,31.0563,31.0563,32568.0
2022-10-04 12:45:00,33.05,33.06,32.96,32.98,36000.0,31.0563,31.0657,30.9718,30.9906,36000.0
2022-10-04 12:50:00,32.98,33.06,32.98,33.02,19484.0,30.9906,31.0657,30.9906,31.0281,19484.0
2022-10-04 12:55:00,33.02,33.03,32.94,32.98,52231.0,31.0281,31.0375,30.953,30.9906,52231.0
2022-10-04 13:00:00,32.97,32.99,32.9,32.98,28927.0,30.9812,31.0,30.9154,30.9906,28927.0
2022-10-04 13:05:00,32.99,33.0,32.91,32.91,22246.0,31.0,31.0094,30.9248,30.9248,22246.0
2022-10-04 13:10:00,32.91,32.96,32.91,32.93,22723.0,30.9248,30.9718,30.9248,30.9436,22723.0
2022-10-04 13:15:00,32.94,32.94,32.81,32.83,28754.0,30.953,30.953,30.8308,30.8496,28754.0
2022-10-04 13:20:00,32.83,32.92,32.8,32.91,33871.0,30.8496,30.9342,30.8214,30.9248,33871.0
2022-10-04 13:25:00,32.92,32.99,32.92,32.98,27940.0,30.9342,31.0,30.9342,30.9906,27940.0
2022-10-04 13:30:00,32.99,33.03,32.97,32.98,34413.0,31.0,31.0375,30.9812,30.9906,34413.0
2022-10-04 13:35:00,32.98,33.03,32.96,33.02,17965.0,30.9906,31.0375,30.9718,31.0281,17965.0
2022-10-04 13:40:00,33.02,33.11,33.01,33.09,61283.0,31.0281,31.1127,31.0188,31.0939,61283.0
2022-10-04 13:45:00,33.1,33.12,33.06,33.12,48708.0,31.1033,31.1221,31.0657,31.1221,48708.0
2022-10-04 13:50:00,33.12,33.21,33.11,33.17,34428.0,31.1221,31.2067,31.1127,31.1691,34428.0
2022-10-04 13:55:00,33.17,33.2,33.12,33.12,46236.0,31.1691,31.1973,31.1221,31.1221,46236.0
2022-10-04 14:00:00,33.13,33.16,33.11,33.16,24898.0,31.1315,31.1597,31.1127,31.1597,24898.0
2022-10-04 14:05:00,33.16,33.18,33.11,33.16,26494.0,31.1597,31.1785,31.1127,31.1597,26494.0
2022-10-04 14:10:00,33.16,33.17,33.06,33.08,56795.0,31.1597,31.1691,31.0657,31.0845,56795.0
2022-10-04 14:15:00,33.08,33.13,33.05,33.08,19778.0,31.0845,31.1315,31.0563,31.0845,19778.0
2022-10-04 14:20:00,33.07,33.13,33.07,33.13,20932.0,31.0751,31.1315,31.0751,31.1315,20932.0
2022-10-04 14:25:00,33.13,33.14,33.03,33.04,25933.0,31.1315,31.1409,31.0375,31.0469,25933.0
2022-10-04 14:30:00,33.04,33.12,33.01,33.11,22455.0,31.0469,31.1221,31.0188,31.1127,22455.0
2022-10-04 14:35:00,33.11,33.12,33.05,33.1,26394.0,31.1127,31.1221,31.0563,31.1033,26394.0
2022-10-04 14:40:00,33.09,33.12,33.08,33.11,26246.0,31.0939,31.1221,31.0845,31.1127,26246.0
2022-10-04 14:45:00,33.1,33.15,33.08,33.15,28358.0,31.1033,31.1503,31.0845,31.1503,28358.0
2022-10-04 14:50:00,33.15,33.18,33.14,33.16,23162.0,31.1503,31.1785,31.1409,31.1597,23162.0
2022-10-04 14:55:00,33.16,33.18,33.12,33.14,35984.0,31.1597,31.1785,31.1221,31.1409,35984.0
2022-10-04 15:00:00,33.14,33.14,33.04,33.05,51310.0,31.1409,31.1409,31.0469,31.0563,51310.0
2022-10-04 15:05:00,33.05,33.06,32.96,33.02,201668.0,31.0563,31.0657,30.9718,31.0281,201668.0
2022-10-04 15:10:00,33.02,33.18,32.93,33.18,537515.0,31.0281,31.1785,30.9436,31.1785,537515.0
2022-10-04 15:15:00,33.18,33.18,33.11,33.14,65760.0,31.1785,31.1785,31.1127,31.1409,65760.0
2022-10-04 15:20:00,33.13,33.16,33.1,33.16,82032.0,31.1315,31.1597,31.1033,31.1597,82032.0
2022-10-04 15:25:00,33.16,33.16,33.07,33.09,84978.0,31.1597,31.1597,31.0751,31.0939,84978.0
2022-10-04 15:30:00,33.09,33.09,33.01,33.07,107007.0,31.0939,31.0939,31.0188,31.0751,107007.0
2022-10-04 15:35:00,33.07,33.14,33.04,33.09,75462.0,31.0751,31.1409,31.0469,31.0939,75462.0
2022-10-04 15:40:00,33.09,33.1,33.03,33.09,108900.0,31.0939,31.1033,31.0375,31.0939,108900.0
2022-10-04 15:45:00,33.09,33.13,33.07,33.09,101045.0,31.0939,31.1315,31.0751,31.0939,101045.0
2022-10-04 15:50:00,33.1,33.14,33.08,33.14,166346.0,31.1033,31.1409,31.0845,31.1409,166346.0
2022-10-04 15:55:00,33.14,33.19,33.1,33.19,318253.0,31.1409,31.1879,31.1033,31.1879,318253.0
2022-10-05 09:30:00,32.49,32.68,32.31,32.65,194385.0,30.5301,30.7087,30.361,30.6805,194385.0
2022-10-05 09:35:00,32.64,32.99,32.63,32.79,51317.0,30.6711,31.0,30.6617,30.812,51317.0
2022-10-05 09:40:00,32.82,32.85,32.65,32.68,29188.0,30.8402,30.8684,30.6805,30.7087,29188.0
2022-10-05 09:45:00,32.65,32.86,32.65,32.7,31687.0,30.6805,30.8778,30.6805,30.7275,31687.0
2022-10-05 09:50:00,32.67,32.77,32.63,32.66,60765.0,30.6993,30.7932,30.6617,30.6899,60765.0
2022-10-05 09:55:00,32.65,32.73,32.64,32.68,31394.0,30.6805,30.7556,30.6711,30.7087,31394.0
2022-10-05 10:00:00,32.67,32.69,32.55,32.62,31851.0,30.6993,30.7181,30.5865,30.6523,31851.0
2022-10-05 10:05:00,32.63,32.64,32.53,32.57,40317.0,30.6617,30.6711,30.5677,30.6053,40317.0
2022-10-05 10:10:00,32.58,32.7,32.57,32.62,68691.0,30.6147,30.7275,30.6053,30.6523,68691.0
2022-10-05 10:15:00,32.62,32.65,32.53,32.53,72778.0,30.6523,30.6805,30.5677,30.5677,72778.0
2022-10-05 10:20:00,32.54,32.6,32.52,32.56,37668.0,30.5771,30.6335,30.5583,30.5959,37668.0
2022-10-05 10:25:00,32.55,32.64,32.52,32.57,99497.0,30.5865,30.6711,30.5583,30.6053,99497.0
2022-10-05 10:30:00,32.55,32.57,32.45,32.49,88841.0,30.5865,30.6053,30.4925,30.5301,88841.0
2022-10-05 10:35:00,32.5,32.65,32.49,32.65,53441.0,30.5395,30.6805,30.5301,30.6805,53441.0
2022-10-05 10:40:00,32.64,32.76,32.62,32.7,24674.0,30.6711,30.7838,30.6523,30.7275,24674.0
2022-10-05 10:45:00,32.71,32.71,32.61,32.62,24450.0,30.7368,30.7368,30.6429,30.6523,24450.0
2022-10-05 10:50:00,32.62,32.71,32.6,32.69,45451.0,30.6523,30.7368,30.6335,30.7181,45451.0
2022-10-05 10:55:00,32.68,32.68,32.6,32.63,25007.0,30.7087,30.7087,30.6335,30.6617,25007.0
2022-10-05 11:00:00,32.62,32.77,32.6,32.75,18487.0,30.6523,30.7932,30.6335,30.7744,18487.0
2022-10-05 11:05:00,32.72,32.74,32.66,32.71,15177.0,30.7462,30.765,30.6899,30.7368,15177.0
2022-10-05 11:10:00,32.7,32.76,32.66,32.76,12887.0,30.7275,30.7838,30.6899,30.7838,12887.0
2022-10-05 11:15:00,32.77,32.81,32.74,32.8,27065.0,30.7932,30.8308,30.765,30.8214,27065.0
2022-10-05 11:20:00,32.81,32.82,32.76,32.77,19769.0,30.8308,30.8402,30.7838,30.7932,19769.0
2022-10-05 11:25:00,32.76,32.77,32.72,32.75,11023.0,30.7838,30.7932,30.7462,30.7744,11023.0
2022-10-05 11:30:00,32.76,32.81,32.74,32.8,18372.0,30.7838,30.8308,30.765,30.8214,18372.0
2022-10-05 11:35:00,32.78,32.83,32.77,32.82,17651.0,30.8026,30.8496,30.7932,30.8402,17651.0
2022-10-05 11:40:00,32.81,32.82,32.76,32.76,8744.0,30.8308,30.8402,30.7838,30.7838,8744.0
2022-10-05 11:45:00,32.77,32.78,32.68,32.69,13075.0,30.7932,30.8026,30.7087,30.7181,13075.0
2022-10-05 11:50:00,32.69,32.71,32.65,32.69,17081.0,30.7181,30.7368,30.6805,30.7181,17081.0
2022-10-05 11:55:00,32.69,32.71,32.65,32.7,11841.0,30.7181,30.7368,30.6805,30.7275,11841.0
2022-10-05 12:00:00,32.71,32.71,32.6,32.62,26333.0,30.7368,30.7368,30.6335,30.6523,26333.0
2022-10-05 12:05:00,32.62,32.77,32.61,32.75,28084.0,30.6523,30.7932,30.6429,30.7744,28084.0
2022-10-05 12:10:00,32.74,32.81,32.73,32.78,33435.0,30.765,30.8308,30.7556,30.8026,33435.0
2022-10-05 12:15:00,32.78,32.86,32.77,32.82,41715.0,30.8026,30.8778,30.7932,30.8402,41715.0
2022-10-05 12:20:00,32.82,32.89,32.76,32.89,476421.0,30.8402,30.906,30.7838,30.906,476421.0
2022-10-05 12:25:00,32.88,32.91,32.82,32.85,34117.0,30.8966,30.9248,30.8402,30.8684,34117.0
2022-10-05 12:30:00,32.84,32.88,32.81,32.83,19220.0,30.859,30.8966,30.8308,30.8496,19220.0
2022-10-05 12:35:00,32.83,32.91,32.8,32.9,45542.0,30.8496,30.9248,30.8214,30.9154,45542.0
2022-10-05 12:40:00,32.89,32.9,32.84,32.9,32159.0,30.906,30.9154,30.859,30.9154,32159.0
2022-10-05 12:45:00,32.9,33.0,32.89,33.0,25620.0,30.9154,31.0094,30.906,31.0094,25620.0
2022-10-05 12:50:00,32.99,33.02,32.97,33.01,51460.0,31.0,31.0281,30.9812,31.0188,51460.0
2022-10-05 12:55:00,33.01,33.02,32.95,32.95,28487.0,31.0188,31.0281,30.9624,30.9624,28487.0
2022-10-05 13:00:00,32.95,32.96,32.9,32.96,37501.0,30.9624,30.9718,30.9154,30.9718,37501.0
2022-10-05 13:05:00,32.96,33.03,32.96,33.0,30030.0,30.9718,31.0375,30.9718,31.0094,30030.0
2022-10-05 13:10:00,33.0,33.02,32.98,33.01,17197.0,31.0094,31.0281,30.9906,31.0188,17197.0
2022-10-05 13:15:00,33.01,33.09,32.99,33.09,45964.0,31.0188,31.0939,31.0,31.0939,45964.0
2022-10-05 13:20:00,33.09,33.14,33.08,33.1,38733.0,31.0939,31.1409,31.0845,31.1033,38733.0
2022-10-05 13:25:00,33.1,33.1,33.01,33.02,20192.0,31.1033,31.1033,31.0188,31.0281,20192.0
2022-10-05 13:30:00,33.01,33.06,33.0,33.01,19759.0,31.0188,31.0657,31.0094,31.0188,19759.0
2022-10-05 13:35:00,33.01,33.01,32.94,32.99,25790.0,31.0188,31.0188,30.953,31.0,25790.0
2022-10-05 13:40:00,33.0,33.01,32.94,32.96,18724.0,31.0094,31.0188,30.953,30.9718,18724.0
2022-10-05 13:45:00,32.96,33.0,32.93,32.97,20919.0,30.9718,31.0094,30.9436,30.9812,20919.0
2022-10-05 13:50:00,32.96,32.96,32.9,32.91,15778.0,30.9718,30.9718,30.9154,30.9248,15778.0
2022-10-05 13:55:00,32.91,32.97,32.89,32.91,25684.0,30.9248,30.9812,30.906,30.9248,25684.0
2022-10-05 14:00:00,32.91,33.0,32.9,32.97,22325.0,30.9248,31.0094,30.9154,30.9812,22325.0
2022-10-05 14:05:00,32.96,33.01,32.95,32.98,18858.0,30.9718,31.0188,30.9624,30.9906,18858.0
2022-10-05 14:10:00,32.97,33.06,32.95,33.05,54292.0,30.9812,31.0657,30.9624,31.0563,54292.0
2022-10-05 14:15:00,33.04,33.06,32.99,33.05,36910.0,31.0469,31.0657,31.0,31.0563,36910.0
2022-10-05 14:20:00,33.05,33.05,32.99,33.01,17798.0,31.0563,31.0563,31.0,31.0188,17798.0
2022-10-05 14:25:00,33.01,33.01,32.94,32.98,35421.0,31.0188,31.0188,30.953,30.9906,35421.0
2022-10-05 14:30:00,32.98,32.99,32.92,32.93,24109.0,30.9906,31.0,30.9342,30.9436,24109.0
2022-10-05 14:35:00,32.93,33.03,32.93,33.02,25845.0,30.9436,31.0375,30.9436,31.0281,25845.0
2022-10-05 14:40:00,33.01,33.03,32.98,33.02,14295.0,31.0188,31.0375,30.9906,31.0281,14295.0
2022-10-05 14:45:00,33.02,33.07,33.02,33.05,28967.0,31.0281,31.0751,31.0281,31.0563,28967.0
2022-10-05 14:50:00,33.05,33.11,33.04,33.05,25981.0,31.0563,31.1127,31.0469,31.0563,25981.0
2022-10-05 14:55:00,33.05,33.07,33.02,33.07,28262.0,31.0563,31.0751,31.0281,31.0751,28262.0
2022-10-05 15:00:00,33.07,33.15,33.07,33.1,29569.0,31.0751,31.1503,31.0751,31.1033,29569.0
2022-10-05 15:05:00,33.11,33.14,33.08,33.14,21003.0,31.1127,31.1409,31.0845,31.1409,21003.0
2022-10-05 15:10:00,33.13,33.19,33.09,33.19,54680.0,31.1315,31.1879,31.0939,31.1879,54680.0
2022-10-05 15:15:00,33.19,33.29,33.17,33.23,131653.0,31.1879,31.2819,31.1691,31.2255,131653.0
2022-10-05 15:20:00,33.23,33.25,33.2,33.23,42842.0,31.2255,31.2443,31.1973,31.2255,42842.0
2022-10-05 15:25:00,33.22,33.23,33.18,33.19,31061.0,31.2161,31.2255,31.1785,31.1879,31061.0
2022-10-05 15:30:00,33.19,33.27,33.18,33.25,40853.0,31.1879,31.2631,31.1785,31.2443,40853.0
2022-10-05 15:35:00,33.25,33.27,33.19,33.19,38485.0,31.2443,31.2631,31.1879,31.1879,38485.0
2022-10-05 15:40:00,33.2,33.23,33.19,33.22,40958.0,31.1973,31.2255,31.1879,31.2161,40958.0
2022-10-05 15:45:00,33.21,33.22,33.14,33.16,57735.0,31.2067,31.2161,31.1409,31.1597,57735.0
2022-10-05 15:50:00,33.15,33.15,33.0,33.01,88084.0,31.1503,31.1503,31.0094,31.0188,88084.0
2022-10-05 15:55:00,33.02,33.04,32.95,33.02,207524.0,31.0281,31.0469,30.9624,31.0281,207524.0
2022-10-06 09:30:00,32.92,33.14,32.9,33.09,115424.0,30.9342,31.1409,30.9154,31.0939,115424.0
2022-10-06 09:35:00,33.08,33.22,33.06,33.11,74246.0,31.0845,31.2161,31.0657,31.1127,74246.0
2022-10-06 09:40:00,33.08,33.2,33.08,33.12,45177.0,31.0845,31.1973,31.0845,31.1221,45177.0
2022-10-06 09:45:00,33.11,33.14,32.92,32.92,39622.0,31.1127,31.1409,30.9342,30.9342,39622.0
2022-10-06 09:50:00,32.91,33.07,32.89,33.01,26208.0,30.9248,31.0751,30.906,31.0188,26208.0
2022-10-06 09:55:00,33.0,33.0,32.82,32.82,38143.0,31.0094,31.0094,30.8402,30.8402,38143.0
2022-10-06 10:00:00,32.81,32.81,32.68,32.73,62339.0,30.8308,30.8308,30.7087,30.7556,62339.0
2022-10-06 10:05:00,32.72,32.72,32.63,32.69,31416.0,30.7462,30.7462,30.6617,30.7181,31416.0
2022-10-06 10:10:00,32.67,32.7,32.53,32.54,45080.0,30.6993,30.7275,30.5677,30.5771,45080.0
2022-10-06 10:15:00,32.54,32.69,32.54,32.62,51245.0,30.5771,30.7181,30.5771,30.6523,51245.0
2022-10-06 10:20:00,32.62,32.65,32.57,32.6,30538.0,30.6523,30.6805,30.6053,30.6335,30538.0
2022-10-06 10:25:00,32.6,32.66,32.5,32.5,41237.0,30.6335,30.6899,30.5395,30.5395,41237.0
2022-10-06 10:30:00,32.5,32.55,32.41,32.41,32035.0,30.5395,30.5865,30.4549,30.4549,32035.0
2022-10-06 10:35:00,32.4,32.5,32.4,32.48,24577.0,30.4455,30.5395,30.4455,30.5207,24577.0
2022-10-06 10:40:00,32.49,32.54,32.48,32.5,22452.0,30.5301,30.5771,30.5207,30.5395,22452.0
2022-10-06 10:45:00,32.49,32.58,32.44,32.57,30293.0,30.5301,30.6147,30.4831,30.6053,30293.0
2022-10-06 10:50:00,32.57,32.64,32.48,32.64,198874.0,30.6053,30.6711,30.5207,30.6711,198874.0
2022-10-06 10:55:00,32.63,32.71,32.55,32.68,68151.0,30.6617,30.7368,30.5865,30.7087,68151.0
2022-10-06 11:00:00,32.68,32.79,32.59,32.61,48644.0,30.7087,30.812,30.6241,30.6429,48644.0
2022-10-06 11:05:00,32.63,32.7,32.62,32.67,17983.0,30.6617,30.7275,30.6523,30.6993,17983.0
2022-10-06 11:10:00,32.68,32.74,32.65,32.66,26126.0,30.7087,30.765,30.6805,30.6899,26126.0
2022-10-06 11:15:00,32.68,32.83,32.67,32.8,28037.0,30.7087,30.8496,30.6993,30.8214,28037.0
2022-10-06 11:20:00,32.8,32.93,32.78,32.82,59054.0,30.8214,30.9436,30.8026,30.8402,59054.0
2022-10-06 11:25:00,32.8,32.85,32.77,32.85,39538.0,30.8214,30.8684,30.7932,30.8684,39538.0
2022-10-06 11:30:00,32.85,32.85,32.73,32.76,18086.0,30.8684,30.8684,30.7556,30.7838,18086.0
2022-10-06 11:35:00,32.76,32.84,32.73,32.77,25410.0,30.7838,30.859,30.7556,30.7932,25410.0
2022-10-06 11:40:00,32.76,32.79,32.72,32.72,19180.0,30.7838,30.812,30.7462,30.7462,19180.0
2022-10-06 11:45:00,32.73,32.79,32.72,32.76,20037.0,30.7556,30.812,30.7462,30.7838,20037.0
2022-10-06 11:50:00,32.76,32.8,32.74,32.76,25228.0,30.7838,30.8214,30.765,30.7838,25228.0
2022-10-06 11:55:00,32.75,32.76,32.56,32.58,32269.0,30.7744,30.7838,30.5959,30.6147,32269.0
2022-10-06 12:00:00,32.59,32.61,32.52,32.52,15487.0,30.6241,30.6429,30.5583,30.5583,15487.0
2022-10-06 12:05:00,32.52,32.53,32.51,32.51,12823.0,30.5583,30.5677,30.5489,30.5489,12823.0
2022-10-06 12:10:00,32.53,32.55,32.48,32.49,17561.0,30.5677,30.5865,30.5207,30.5301,17561.0
2022-10-06 12:15:00,32.51,32.55,32.47,32.52,17044.0,30.5489,30.5865,30.5113,30.5583,17044.0
2022-10-06 12:20:00,32.52,32.6,32.52,32.59,21180.0,30.5583,30.6335,30.5583,30.6241,21180.0
2022-10-06 12:25:00,32.6,32.65,32.59,32.65,18566.0,30.6335,30.6805,30.6241,30.6805,18566.0
2022-10-06 12:30:00,32.65,32.65,32.6,32.62,29815.0,30.6805,30.6805,30.6335,30.6523,29815.0
2022-10-06 12:35:00,32.62,32.7,32.61,32.67,18259.0,30.6523,30.7275,30.6429,30.6993,18259.0
2022-10-06 12:40:00,32.67,32.75,32.65,32.72,22704.0,30.6993,30.7744,30.6805,30.7462,22704.0
2022-10-06 12:45:00,32.72,32.82,32.71,32.77,93837.0,30.7462,30.8402,30.7368,30.7932,93837.0
2022-10-06 12:50:00,32.78,32.8,32.74,32.79,23634.0,30.8026,30.8214,30.765,30.812,23634.0
2022-10-06 12:55:00,32.79,32.81,32.69,32.7,14533.0,30.812,30.8308,30.7181,30.7275,14533.0
2022-10-06 13:00:00,32.7,32.73,32.68,32.71,23120.0,30.7275,30.7556,30.7087,30.7368,23120.0
2022-10-06 13:05:00,32.7,32.72,32.66,32.66,13348.0,30.7275,30.7462,30.6899,30.6899,13348.0
2022-10-06 13:10:00,32.66,32.74,32.65,32.73,33453.0,30.6899,30.765,30.6805,30.7556,33453.0
2022-10-06 13:15:00,32.74,32.77,32.72,32.75,15784.0,30.765,30.7932,30.7462,30.7744,15784.0
2022-10-06 13:20:00,32.76,32.81,32.74,32.75,34037.0,30.7838,30.8308,30.765,30.7744,34037.0
2022-10-06 13:25:00,32.75,32.76,32.67,32.7,59415.0,30.7744,30.7838,30.6993,30.7275,59415.0
2022-10-06 13:30:00,32.7,32.7,32.61,32.63,19096.0,30.7275,30.7275,30.6429,30.6617,19096.0
2022-10-06 13:35:00,32.63,32.63,32.55,32.63,31409.0,30.6617,30.6617,30.5865,30.6617,31409.0
2022-10-06 13:40:00,32.63,32.68,32.62,32.67,14852.0,30.6617,30.7087,30.6523,30.6993,14852.0
2022-10-06 13:45:00,32.67,32.69,32.64,32.66,11741.0,30.6993,30.7181,30.6711,30.6899,11741.0
2022-10-06 13:50:00,32.66,32.68,32.63,32.64,15371.0,30.6899,30.7087,30.6617,30.6711,15371.0
2022-10-06 13:55:00,32.65,32.67,32.62,32.64,24588.0,30.6805,30.6993,30.6523,30.6711,24588.0
2022-10-06 14:00:00,32.65,32.65,32.55,32.55,42032.0,30.6805,30.6805,30.5865,30.5865,42032.0
2022-10-06 14:05:00,32.55,32.56,32.5,32.52,81906.0,30.5865,30.5959,30.5395,30.5583,81906.0
2022-10-06 14:10:00,32.52,32.61,32.5,32.59,51091.0,30.5583,30.6429,30.5395,30.6241,51091.0
2022-10-06 14:15:00,32.59,32.59,32.53,32.54,25540.0,30.6241,30.6241,30.5677,30.5771,25540.0
2022-10-06 14:20:00,32.54,32.59,32.52,32.58,13527.0,30.5771,30.6241,30.5583,30.6147,13527.0
2022-10-06 14:25:00,32.58,32.6,32.53,32.57,23241.0,30.6147,30.6335,30.5677,30.6053,23241.0
2022-10-06 14:30:00,32.57,32.61,32.48,32.52,22763.0,30.6053,30.6429,30.5207,30.5583,22763.0
2022-10-06 14:35:00,32.52,32.57,32.46,32.5,81955.0,30.5583,30.6053,30.5019,30.5395,81955.0
2022-10-06 14:40:00,32.5,32.58,32.49,32.55,32462.0,30.5395,30.6147,30.5301,30.5865,32462.0
2022-10-06 14:45:00,32.55,32.56,32.51,32.52,28471.0,30.5865,30.5959,30.5489,30.5583,28471.0
2022-10-06 14:50:00,32.52,32.53,32.45,32.52,28377.0,30.5583,30.5677,30.4925,30.5583,28377.0
2022-10-06 14:55:00,32.52,32.57,32.51,32.52,38317.0,30.5583,30.6053,30.5489,30.5583,38317.0
2022-10-06 15:00:00,32.53,32.57,32.51,32.55,24179.0,30.5677,30.6053,30.5489,30.5865,24179.0
2022-10-06 15:05:00,32.55,32.55,32.5,32.52,22027.0,30.5865,30.5865,30.5395,30.5583,22027.0
2022-10-06 15:10:00,32.53,32.6,32.47,32.59,66145.0,30.5677,30.6335,30.5113,30.6241,66145.0
2022-10-06 15:15:00,32.59,32.62,32.5,32.52,27441.0,30.6241,30.6523,30.5395,30.5583,27441.0
2022-10-06 15:20:00,32.52,32.59,32.5,32.55,53922.0,30.5583,30.6241,30.5395,30.5865,53922.0
2022-10-06 15:25:00,32.57,32.64,32.56,32.64,19817.0,30.6053,30.6711,30.5959,30.6711,19817.0
2022-10-06 15:30:00,32.64,32.64,32.57,32.58,19945.0,30.6711,30.6711,30.6053,30.6147,19945.0
2022-10-06 15:35:00,32.58,32.62,32.56,32.59,43231.0,30.6147,30.6523,30.5959,30.6241,43231.0
2022-10-06 15:40:00,32.59,32.59,32.54,32.57,37759.0,30.6241,30.6241,30.5771,30.6053,37759.0
2022-10-06 15:45:00,32.56,32.62,32.53,32.54,57741.0,30.5959,30.6523,30.5677,30.5771,57741.0
2022-10-06 15:50:00,32.53,32.59,32.51,32.56,86639.0,30.5677,30.6241,30.5489,30.5959,86639.0
2022-10-06 15:55:00,32.56,32.59,32.52,32.53,181335.0,30.5959,30.6241,30.5583,30.5677,181335.0
2022-10-07 09:30:00,32.26,32.42,32.2,32.35,79132.0,30.314,30.4643,30.2576,30.3986,79132.0
2022-10-07 09:35:00,32.35,32.35,32.19,32.26,20232.0,30.3986,30.3986,30.2482,30.314,20232.0
2022-10-07 09:40:00,32.26,32.34,32.12,32.12,30522.0,30.314,30.3892,30.1824,30.1824,30522.0
2022-10-07 09:45:00,32.11,32.12,31.94,31.96,47736.0,30.173,30.1824,30.0133,30.0321,47736.0
2022-10-07 09:50:00,31.95,32.0,31.77,31.8,33681.0,30.0227,30.0697,29.8536,29.8817,33681.0
2022-10-07 09:55:00,31.79,31.82,31.63,31.65,25828.0,29.8723,29.9005,29.722,29.7408,25828.0
2022-10-07 10:00:00,31.63,31.74,31.61,31.73,275977.0,29.722,29.8254,29.7032,29.816,275977.0
2022-10-07 10:05:00,31.73,31.92,31.73,31.91,19371.0,29.816,29.9945,29.816,29.9851,19371.0
2022-10-07 10:10:00,31.9,31.97,31.88,31.95,19995.0,29.9757,30.0415,29.9569,30.0227,19995.0
2022-10-07 10:15:00,31.94,32.06,31.94,32.03,21902.0,30.0133,30.1261,30.0133,30.0979,21902.0
2022-10-07 10:20:00,32.04,32.1,31.99,32.02,20273.0,30.1073,30.1636,30.0603,30.0885,20273.0
2022-10-07 10:25:00,32.02,32.09,31.99,32.02,18724.0,30.0885,30.1542,30.0603,30.0885,18724.0
2022-10-07 10:30:00,32.03,32.1,32.01,32.02,38921.0,30.0979,30.1636,30.0791,30.0885,38921.0
2022-10-07 10:35:00,32.02,32.04,31.93,31.97,37074.0,30.0885,30.1073,30.0039,30.0415,37074.0
2022-10-07 10:40:00,31.97,32.08,31.96,32.07,21962.0,30.0415,30.1449,30.0321,30.1355,21962.0
2022-10-07 10:45:00,32.07,32.13,32.05,32.1,22885.0,30.1355,30.1918,30.1167,30.1636,22885.0
2022-10-07 10:50:00,32.09,32.16,32.04,32.15,31140.0,30.1542,30.22,30.1073,30.2106,31140.0
2022-10-07 10:55:00,32.14,32.17,32.1,32.15,35633.0,30.2012,30.2294,30.1636,30.2106,35633.0
2022-10-07 11:00:00,32.16,32.2,32.14,32.18,22211.0,30.22,30.2576,30.2012,30.2388,22211.0
2022-10-07 11:05:00,32.18,32.18,32.06,32.07,17929.0,30.2388,30.2388,30.1261,30.1355,17929.0
2022-10-07 11:10:00,32.05,32.07,32.0,32.03,12585.0,30.1167,30.1355,30.0697,30.0979,12585.0
2022-10-07 11:15:00,32.04,32.04,31.93,31.93,23235.0,30.1073,30.1073,30.0039,30.0039,23235.0
2022-10-07 11:20:00,31.93,31.95,31.88,31.92,29182.0,30.0039,30.0227,29.9569,29.9945,29182.0
2022-10-07 11:25:00,31.93,31.94,31.89,31.91,41220.0,30.0039,30.0133,29.9663,29.9851,41220.0
2022-10-07 11:30:00,31.91,31.93,31.84,31.87,25990.0,29.9851,30.0039,29.9193,29.9475,25990.0
2022-10-07 11:35:00,31.87,31.91,31.85,31.85,26141.0,29.9475,29.9851,29.9287,29.9287,26141.0
2022-10-07 11:40:00,31.84,31.85,31.72,31.77,40408.0,29.9193,29.9287,29.8066,29.8536,40408.0
2022-10-07 11:45:00,31.76,31.76,31.65,31.66,21234.0,29.8442,29.8442,29.7408,29.7502,21234.0
2022-10-07 11:50:00,31.66,31.75,31.65,31.73,70375.0,29.7502,29.8348,29.7408,29.816,70375.0
2022-10-07 11:55:00,31.73,31.76,31.69,31.74,24573.0,29.816,29.8442,29.7784,29.8254,24573.0
2022-10-07 12:00:00,31.74,31.85,31.71,31.84,21785.0,29.8254,29.9287,29.7972,29.9193,21785.0
2022-10-07 12:05:00,31.85,31.85,31.73,31.76,19118.0,29.9287,29.9287,29.816,29.8442,19118.0
2022-10-07 12:10:00,31.76,31.81,31.74,31.76,18445.0,29.8442,29.8911,29.8254,29.8442,18445.0
2022-10-07 12:15:00,31.76,31.78,31.7,31.72,24820.0,29.8442,29.8629,29.7878,29.8066,24820.0
2022-10-07 12:20:00,31.73,31.73,31.62,31.63,22634.0,29.816,29.816,29.7126,29.722,22634.0
2022-10-07 12:25:00,31.63,31.66,31.57,31.58,21678.0,29.722,29.7502,29.6656,29.675,21678.0
2022-10-07 12:30:00,31.57,31.59,31.52,31.58,77628.0,29.6656,29.6844,29.6186,29.675,77628.0
2022-10-07 12:35:00,31.58,31.61,31.55,31.61,44462.0,29.675,29.7032,29.6468,29.7032,44462.0
2022-10-07 12:40:00,31.6,31.61,31.55,31.58,34709.0,29.6938,29.7032,29.6468,29.675,34709.0
2022-10-07 12:45:00,31.58,31.58,31.52,31.52,26962.0,29.675,29.675,29.6186,29.6186,26962.0
2022-10-07 12:50:00,31.53,31.56,31.5,31.55,27279.0,29.628,29.6562,29.5998,29.6468,27279.0
2022-10-07 12:55:00,31.56,31.64,31.55,31.6,38353.0,29.6562,29.7314,29.6468,29.6938,38353.0
2022-10-07 13:00:00,31.59,31.63,31.55,31.57,20871.0,29.6844,29.722,29.6468,29.6656,20871.0
2022-10-07 13:05:00,31.57,31.59,31.5,31.51,18108.0,29.6656,29.6844,29.5998,29.6092,18108.0
2022-10-07 13:10:00,31.51,31.54,31.5,31.53,23560.0,29.6092,29.6374,29.5998,29.628,23560.0
2022-10-07 13:15:00,31.53,31.57,31.5,31.56,23550.0,29.628,29.6656,29.5998,29.6562,23550.0
2022-10-07 13:20:00,31.55,31.56,31.47,31.48,30231.0,29.6468,29.6562,29.5716,29.581,30231.0
2022-10-07 13:25:00,31.48,31.51,31.47,31.48,45434.0,29.581,29.6092,29.5716,29.581,45434.0
2022-10-07 13:30:00,31.48,31.53,31.45,31.5,87206.0,29.581,29.628,29.5529,29.5998,87206.0
2022-10-07 13:35:00,31.49,31.52,31.48,31.5,13708.0,29.5904,29.6186,29.581,29.5998,13708.0
2022-10-07 13:40:00,31.5,31.52,31.47,31.49,26714.0,29.5998,29.6186,29.5716,29.5904,26714.0
2022-10-07 13:45:00,31.48,31.55,31.48,31.49,60931.0,29.581,29.6468,29.581,29.5904,60931.0
2022-10-07 13:50:00,31.49,31.54,31.48,31.49,23225.0,29.5904,29.6374,29.581,29.5904,23225.0
2022-10-07 13:55:00,31.49,31.51,31.41,31.45,16028.0,29.5904,29.6092,29.5153,29.5529,16028.0
2022-10-07 14:00:00,31.45,31.5,31.43,31.47,28349.0,29.5529,29.5998,29.5341,29.5716,28349.0
2022-10-07 14:05:00,31.47,31.5,31.47,31.49,10553.0,29.5716,29.5998,29.5716,29.5904,10553.0
2022-10-07 14:10:00,31.49,31.51,31.43,31.5,29053.0,29.5904,29.6092,29.5341,29.5998,29053.0
2022-10-07 14:15:00,31.51,31.56,31.5,31.5,16849.0,29.6092,29.6562,29.5998,29.5998,16849.0
2022-10-07 14:20:00,31.51,31.53,31.48,31.49,32764.0,29.6092,29.628,29.581,29.5904,32764.0
2022-10-07 14:25:00,31.49,31.51,31.46,31.47,11954.0,29.5904,29.6092,29.5623,29.5716,11954.0
2022-10-07 14:30:00,31.47,31.49,31.44,31.48,24883.0,29.5716,29.5904,29.5435,29.581,24883.0
2022-10-07 14:35:00,31.48,31.53,31.47,31.53,13345.0,29.581,29.628,29.5716,29.628,13345.0
2022-10-07 14:40:00,31.53,31.56,31.52,31.53,27793.0,29.628,29.6562,29.6186,29.628,27793.0
2022-10-07 14:45:00,31.51,31.57,31.51,31.56,21098.0,29.6092,29.6656,29.6092,29.6562,21098.0
2022-10-07 14:50:00,31.57,31.58,31.52,31.58,24576.0,29.6656,29.675,29.6186,29.675,24576.0
2022-10-07 14:55:00,31.58,31.62,31.55,31.62,23791.0,29.675,29.7126,29.6468,29.7126,23791.0
2022-10-07 15:00:00,31.62,31.72,31.62,31.72,31109.0,29.7126,29.8066,29.7126,29.8066,31109.0
2022-10-07 15:05:00,31.72,31.72,31.67,31.71,32695.0,29.8066,29.8066,29.7596,29.7972,32695.0
2022-10-07 15:10:00,31.71,31.75,31.7,31.71,32096.0,29.7972,29.8348,29.7878,29.7972,32096.0
2022-10-07 15:15:00,31.71,31.75,31.69,31.7,26363.0,29.7972,29.8348,29.7784,29.7878,26363.0
2022-10-07 15:20:00,31.7,31.74,31.69,31.74,30409.0,29.7878,29.8254,29.7784,29.8254,30409.0
2022-10-07 15:25:00,31.74,31.74,31.64,31.68,66618.0,29.8254,29.8254,29.7314,29.769,66618.0
2022-10-07 15:30:00,31.69,31.73,31.67,31.71,43231.0,29.7784,29.816,29.7596,29.7972,43231.0
2022-10-07 15:35:00,31.71,31.82,31.7,31.82,47256.0,29.7972,29.9005,29.7878,29.9005,47256.0
2022-10-07 15:40:00,31.81,31.88,31.78,31.86,70612.0,29.8911,29.9569,29.8629,29.9381,70612.0
2022-10-07 15:45:00,31.86,31.9,31.83,31.86,72288.0,29.9381,29.9757,29.9099,29.9381,72288.0
2022-10-07 15:50:00,31.86,31.93,31.82,31.85,180415.0,29.9381,30.0039,29.9005,29.9287,180415.0
2022-10-07 15:55:00,31.84,31.9,31.8,31.88,317027.0,29.9193,29.9757,29.8817,29.9569,317027.0
2022-10-10 09:30:00,31.85,32.29,31.85,31.98,99063.0,29.9287,30.3422,29.9287,30.0509,99063.0
2022-10-10 09:35:00,31.98,32.0,31.87,31.93,18351.0,30.0509,30.0697,29.9475,30.0039,18351.0
2022-10-10 09:40:00,31.96,32.17,31.94,32.11,43576.0,30.0321,30.2294,30.0133,30.173,43576.0
2022-10-10 09:45:00,32.1,32.19,32.05,32.15,31253.0,30.1636,30.2482,30.1167,30.2106,31253.0
2022-10-10 09:50:00,32.16,32.25,32.03,32.08,43404.0,30.22,30.3046,30.0979,30.1449,43404.0
2022-10-10 09:55:00,32.1,32.14,32.06,32.06,27302.0,30.1636,30.2012,30.1261,30.1261,27302.0
2022-10-10 10:00:00,32.07,32.08,31.85,31.86,52919.0,30.1355,30.1449,29.9287,29.9381,52919.0
2022-10-10 10:05:00,31.86,32.04,31.86,31.94,37478.0,29.9381,30.1073,29.9381,30.0133,37478.0
2022-10-10 10:10:00,31.96,32.01,31.89,31.89,19139.0,30.0321,30.0791,29.9663,29.9663,19139.0
2022-10-10 10:15:00,31.89,31.93,31.81,31.83,25545.0,29.9663,30.0039,29.8911,29.9099,25545.0
2022-10-10 10:20:00,31.84,31.87,31.81,31.81,36027.0,29.9193,29.9475,29.8911,29.8911,36027.0
2022-10-10 10:25:00,31.79,31.91,31.78,31.91,46798.0,29.8723,29.9851,29.8629,29.9851,46798.0
2022-10-10 10:30:00,31.91,31.98,31.79,31.83,53370.0,29.9851,30.0509,29.8723,29.9099,53370.0
2022-10-10 10:35:00,31.84,31.86,31.71,31.71,29061.0,29.9193,29.9381,29.7972,29.7972,29061.0
2022-10-10 10:40:00,31.7,31.8,31.69,31.78,55212.0,29.7878,29.8817,29.7784,29.8629,55212.0
2022-10-10 10:45:00,31.79,31.87,31.77,31.83,36146.0,29.8723,29.9475,29.8536,29.9099,36146.0
2022-10-10 10:50:00,31.82,31.83,31.74,31.78,66854.0,29.9005,29.9099,29.8254,29.8629,66854.0
2022-10-10 10:55:00,31.77,31.88,31.75,31.88,74934.0,29.8536,29.9569,29.8348,29.9569,74934.0
2022-10-10 11:00:00,31.88,31.88,31.75,31.77,26090.0,29.9569,29.9569,29.8348,29.8536,26090.0
2022-10-10 11:05:00,31.78,31.85,31.77,31.83,20027.0,29.8629,29.9287,29.8536,29.9099,20027.0
2022-10-10 11:10:00,31.83,31.9,31.82,31.9,34385.0,29.9099,29.9757,29.9005,29.9757,34385.0
2022-10-10 11:15:00,31.9,31.93,31.81,31.83,17345.0,29.9757,30.0039,29.8911,29.9099,17345.0
2022-10-10 11:20:00,31.83,31.96,31.82,31.92,35248.0,29.9099,30.0321,29.9005,29.9945,35248.0
2022-10-10 11:25:00,31.91,31.91,31.82,31.86,19564.0,29.9851,29.9851,29.9005,29.9381,19564.0
2022-10-10 11:30:00,31.87,31.87,31.8,31.86,21861.0,29.9475,29.9475,29.8817,29.9381,21861.0
2022-10-10 11:35:00,31.87,31.88,31.82,31.86,15628.0,29.9475,29.9569,29.9005,29.9381,15628.0
2022-10-10 11:40:00,31.85,31.9,31.83,31.87,15133.0,29.9287,29.9757,29.9099,29.9475,15133.0
2022-10-10 11:45:00,31.87,31.94,31.86,31.92,19784.0,29.9475,30.0133,29.9381,29.9945,19784.0
2022-10-10 11:50:00,31.92,32.0,31.92,31.99,18311.0,29.9945,30.0697,29.9945,30.0603,18311.0
2022-10-10 11:55:00,31.99,32.02,31.97,31.98,38154.0,30.0603,30.0885,30.0415,30.0509,38154.0
2022-10-10 12:00:00,31.98,32.0,31.96,31.98,14526.0,30.0509,30.0697,30.0321,30.0509,14526.0
2022-10-10 12:05:00,31.98,32.0,31.92,31.95,26485.0,30.0509,30.0697,29.9945,30.0227,26485.0
2022-10-10 12:10:00,31.94,31.94,31.88,31.91,10746.0,30.0133,30.0133,29.9569,29.9851,10746.0
2022-10-10 12:15:00,31.91,31.93,31.88,31.88,11992.0,29.9851,30.0039,29.9569,29.9569,11992.0
2022-10-10 12:20:00,31.88,31.89,31.8,31.83,11775.0,29.9569,29.9663,29.8817,29.9099,11775.0
2022-10-10 12:25:00,31.83,31.85,31.79,31.8,20320.0,29.9099,29.9287,29.8723,29.8817,20320.0
2022-10-10 12:30:00,31.81,31.83,31.77,31.79,15645.0,29.8911,29.9099,29.8536,29.8723,15645.0
2022-10-10 12:35:00,31.79,31.82,31.74,31.8,25885.0,29.8723,29.9005,29.8254,29.8817,25885.0
2022-10-10 12:40:00,31.81,31.82,31.77,31.79,12798.0,29.8911,29.9005,29.8536,29.8723,12798.0
2022-10-10 12:45:00,31.79,31.8,31.75,31.77,16944.0,29.8723,29.8817,29.8348,29.8536,16944.0
2022-10-10 12:50:00,31.76,31.76,31.71,31.72,27538.0,29.8442,29.8442,29.7972,29.8066,27538.0
2022-10-10 12:55:00,31.71,31.76,31.7,31.71,27364.0,29.7972,29.8442,29.7878,29.7972,27364.0
2022-10-10 13:00:00,31.7,31.7,31.63,31.66,17920.0,29.7878,29.7878,29.722,29.7502,17920.0
2022-10-10 13:05:00,31.66,31.69,31.65,31.69,13930.0,29.7502,29.7784,29.7408,29.7784,13930.0
2022-10-10 13:10:00,31.69,31.77,31.65,31.74,25643.0,29.7784,29.8536,29.7408,29.8254,25643.0
2022-10-10 13:15:00,31.75,31.76,31.71,31.73,25689.0,29.8348,29.8442,29.7972,29.816,25689.0
2022-10-10 13:20:00,31.74,31.79,31.73,31.74,18396.0,29.8254,29.8723,29.816,29.8254,18396.0
2022-10-10 13:25:00,31.73,31.76,31.71,31.74,16941.0,29.816,29.8442,29.7972,29.8254,16941.0
2022-10-10 13:30:00,31.73,31.78,31.73,31.76,18035.0,29.816,29.8629,29.816,29.8442,18035.0
2022-10-10 13:35:00,31.75,31.79,31.75,31.77,14689.0,29.8348,29.8723,29.8348,29.8536,14689.0
2022-10-10 13:40:00,31.78,31.79,31.74,31.76,19814.0,29.8629,29.8723,29.8254,29.8442,19814.0
2022-10-10 13:45:00,31.77,31.93,31.76,31.9,49956.0,29.8536,30.0039,29.8442,29.9757,49956.0
2022-10-10 13:50:00,31.88,31.97,31.88,31.94,25855.0,29.9569,30.0415,29.9569,30.0133,25855.0
2022-10-10 13:55:00,31.94,31.95,31.86,31.88,26125.0,30.0133,30.0227,29.9381,29.9569,26125.0
2022-10-10 14:00:00,31.89,31.9,31.83,31.84,33320.0,29.9663,29.9757,29.9099,29.9193,33320.0
2022-10-10 14:05:00,31.84,31.85,31.79,31.81,40521.0,29.9193,29.9287,29.8723,29.8911,40521.0
2022-10-10 14:10:00,31.81,31.83,31.76,31.77,41817.0,29.8911,29.9099,29.8442,29.8536,41817.0
2022-10-10 14:15:00,31.76,31.78,31.74,31.78,17816.0,29.8442,29.8629,29.8254,29.8629,17816.0
2022-10-10 14:20:00,31.78,31.82,31.74,31.78,36422.0,29.8629,29.9005,29.8254,29.8629,36422.0
2022-10-10 14:25:00,31.78,31.81,31.77,31.79,31322.0,29.8629,29.8911,29.8536,29.8723,31322.0
2022-10-10 14:30:00,31.8,31.83,31.77,31.81,43444.0,29.8817,29.9099,29.8536,29.8911,43444.0
2022-10-10 14:35:00,31.8,31.84,31.69,31.71,507792.0,29.8817,29.9193,29.7784,29.7972,507792.0
2022-10-10 14:40:00,31.72,31.78,31.68,31.7,75997.0,29.8066,29.8629,29.769,29.7878,75997.0
2022-10-10 14:45:00,31.7,31.72,31.67,31.71,64957.0,29.7878,29.8066,29.7596,29.7972,64957.0
2022-10-10 14:50:00,31.71,31.77,31.69,31.76,41686.0,29.7972,29.8536,29.7784,29.8442,41686.0
2022-10-10 14:55:00,31.76,31.77,31.71,31.74,53270.0,29.8442,29.8536,29.7972,29.8254,53270.0
2022-10-10 15:00:00,31.75,31.78,31.71,31.74,46373.0,29.8348,29.8629,29.7972,29.8254,46373.0
2022-10-10 15:05:00,31.73,31.76,31.68,31.71,71049.0,29.816,29.8442,29.769,29.7972,71049.0
2022-10-10 15:10:00,31.71,31.81,31.68,31.81,76221.0,29.7972,29.8911,29.769,29.8911,76221.0
2022-10-10 15:15:00,31.81,31.84,31.78,31.83,194747.0,29.8911,29.9193,29.8629,29.9099,194747.0
2022-10-10 15:20:00,31.84,31.88,31.82,31.84,39529.0,29.9193,29.9569,29.9005,29.9193,39529.0
2022-10-10 15:25:00,31.84,31.84,31.74,31.75,42105.0,29.9193,29.9193,29.8254,29.8348,42105.0
2022-10-10 15:30:00,31.75,31.75,31.69,31.71,54560.0,29.8348,29.8348,29.7784,29.7972,54560.0
2022-10-10 15:35:00,31.71,31.78,31.67,31.75,62968.0,29.7972,29.8629,29.7596,29.8348,62968.0
2022-10-10 15:40:00,31.76,31.77,31.7,31.75,86584.0,29.8442,29.8536,29.7878,29.8348,86584.0
2022-10-10 15:45:00,31.75,31.78,31.7,31.74,119353.0,29.8348,29.8629,29.7878,29.8254,119353.0
2022-10-10 15:50:00,31.73,31.79,31.69,31.78,205896.0,29.816,29.8723,29.7784,29.8629,205896.0
2022-10-10 15:55:00,31.78,31.78,31.63,31.67,298092.0,29.8629,29.8629,29.722,29.7596,298092.0
2022-10-11 09:30:00,32.45,32.68,31.83,31.85,219641.0,30.4925,30.7087,29.9099,29.9287,219641.0
2022-10-11 09:35:00,31.84,31.88,31.27,31.28,103498.0,29.9193,29.9569,29.3837,29.3931,103498.0
2022-10-11 09:40:00,31.28,31.44,31.08,31.2,78425.0,29.3931,29.5435,29.2052,29.3179,78425.0
2022-10-11 09:45:00,31.19,31.51,31.16,31.35,132724.0,29.3085,29.6092,29.2803,29.4589,132724.0
2022-10-11 09:50:00,31.34,31.41,31.19,31.2,52223.0,29.4495,29.5153,29.3085,29.3179,52223.0
2022-10-11 09:55:00,31.19,31.3,31.18,31.28,38281.0,29.3085,29.4119,29.2991,29.3931,38281.0
2022-10-11 10:00:00,31.28,31.34,31.19,31.23,38788.0,29.3931,29.4495,29.3085,29.3461,38788.0
2022-10-11 10:05:00,31.23,31.27,31.04,31.1,37255.0,29.3461,29.3837,29.1676,29.224,37255.0
2022-10-11 10:10:00,31.1,31.19,31.09,31.19,22852.0,29.224,29.3085,29.2146,29.3085,22852.0
2022-10-11 10:15:00,31.19,31.28,31.13,31.19,42495.0,29.3085,29.3931,29.2522,29.3085,42495.0
2022-10-11 10:20:00,31.17,31.18,31.04,31.1,70282.0,29.2897,29.2991,29.1676,29.224,70282.0
2022-10-11 10:25:00,31.09,31.21,31.06,31.06,30177.0,29.2146,29.3273,29.1864,29.1864,30177.0
2022-10-11 10:30:00,31.05,31.11,30.96,31.07,58693.0,29.177,29.2334,29.0924,29.1958,58693.0
2022-10-11 10:35:00,31.07,31.16,31.01,31.04,56942.0,29.1958,29.2803,29.1394,29.1676,56942.0
2022-10-11 10:40:00,31.06,31.13,30.99,31.01,42633.0,29.1864,29.2522,29.1206,29.1394,42633.0
2022-10-11 10:45:00,31.0,31.04,30.93,30.98,42734.0,29.13,29.1676,29.0642,29.1112,42734.0
2022-10-11 10:50:00,30.98,31.08,30.97,31.01,24040.0,29.1112,29.2052,29.1018,29.1394,24040.0
2022-10-11 10:55:00,31.01,31.09,30.92,30.93,38884.0,29.1394,29.2146,29.0548,29.0642,38884.0
2022-10-11 11:00:00,30.93,31.13,30.92,31.1,27522.0,29.0642,29.2522,29.0548,29.224,27522.0
2022-10-11 11:05:00,31.1,31.16,31.04,31.09,33994.0,29.224,29.2803,29.1676,29.2146,33994.0
2022-10-11 11:10:00,31.07,31.12,31.03,31.08,36980.0,29.1958,29.2428,29.1582,29.2052,36980.0
2022-10-11 11:15:00,31.08,31.16,31.07,31.11,63860.0,29.2052,29.2803,29.1958,29.2334,63860.0
2022-10-11 11:20:00,31.11,31.2,31.11,31.14,33776.0,29.2334,29.3179,29.2334,29.2616,33776.0
2022-10-11 11:25:00,31.13,31.22,31.1,31.18,72779.0,29.2522,29.3367,29.224,29.2991,72779.0
2022-10-11 11:30:00,31.18,31.32,31.18,31.3,54956.0,29.2991,29.4307,29.2991,29.4119,54956.0
2022-10-11 11:35:00,31.31,31.4,31.28,31.33,118109.0,29.4213,29.5059,29.3931,29.4401,118109.0
2022-10-11 11:40:00,31.32,31.38,31.25,31.37,215984.0,29.4307,29.4871,29.3649,29.4777,215984.0
2022-10-11 11:45:00,31.37,31.58,31.37,31.55,171791.0,29.4777,29.675,29.4777,29.6468,171791.0
2022-10-11 11:50:00,31.57,31.64,31.5,31.53,36364.0,29.6656,29.7314,29.5998,29.628,36364.0
2022-10-11 11:55:00,31.53,31.57,31.5,31.57,87424.0,29.628,29.6656,29.5998,29.6656,87424.0
2022-10-11 12:00:00,31.56,31.58,31.42,31.44,30508.0,29.6562,29.675,29.5247,29.5435,30508.0
2022-10-11 12:05:00,31.44,31.44,31.35,31.37,26113.0,29.5435,29.5435,29.4589,29.4777,26113.0
2022-10-11 12:10:00,31.38,31.46,31.35,31.46,22182.0,29.4871,29.5623,29.4589,29.5623,22182.0
2022-10-11 12:15:00,31.46,31.55,31.43,31.55,21305.0,29.5623,29.6468,29.5341,29.6468,21305.0
2022-10-11 12:20:00,31.55,31.65,31.54,31.63,20433.0,29.6468,29.7408,29.6374,29.722,20433.0
2022-10-11 12:25:00,31.64,31.65,31.58,31.59,14731.0,29.7314,29.7408,29.675,29.6844,14731.0
2022-10-11 12:30:00,31.59,31.67,31.59,31.62,24468.0,29.6844,29.7596,29.6844,29.7126,24468.0
2022-10-11 12:35:00,31.61,31.62,31.57,31.62,22795.0,29.7032,29.7126,29.6656,29.7126,22795.0
2022-10-11 12:40:00,31.63,31.76,31.62,31.75,27607.0,29.722,29.8442,29.7126,29.8348,27607.0
2022-10-11 12:45:00,31.74,31.78,31.73,31.75,15608.0,29.8254,29.8629,29.816,29.8348,15608.0
2022-10-11 12:50:00,31.76,31.78,31.7,31.71,50449.0,29.8442,29.8629,29.7878,29.7972,50449.0
2022-10-11 12:55:00,31.7,31.73,31.68,31.71,18087.0,29.7878,29.816,29.769,29.7972,18087.0
2022-10-11 13:00:00,31.71,31.78,31.68,31.7,45279.0,29.7972,29.8629,29.769,29.7878,45279.0
2022-10-11 13:05:00,31.7,31.73,31.66,31.68,23752.0,29.7878,29.816,29.7502,29.769,23752.0
2022-10-11 13:10:00,31.68,31.72,31.63,31.65,26086.0,29.769,29.8066,29.722,29.7408,26086.0
2022-10-11 13:15:00,31.64,31.65,31.54,31.54,33676.0,29.7314,29.7408,29.6374,29.6374,33676.0
2022-10-11 13:20:00,31.54,31.64,31.53,31.62,31632.0,29.6374,29.7314,29.628,29.7126,31632.0
2022-10-11 13:25:00,31.63,31.63,31.52,31.53,34327.0,29.722,29.722,29.6186,29.628,34327.0
2022-10-11 13:30:00,31.53,31.55,31.46,31.55,31749.0,29.628,29.6468,29.5623,29.6468,31749.0
2022-10-11 13:35:00,31.56,31.56,31.48,31.53,23217.0,29.6562,29.6562,29.581,29.628,23217.0
2022-10-11 13:40:00,31.54,31.73,31.52,31.71,229666.0,29.6374,29.816,29.6186,29.7972,229666.0
2022-10-11 13:45:00,31.71,31.75,31.68,31.74,36013.0,29.7972,29.8348,29.769,29.8254,36013.0
2022-10-11 13:50:00,31.74,31.85,31.72,31.82,108904.0,29.8254,29.9287,29.8066,29.9005,108904.0
2022-10-11 13:55:00,31.82,31.86,31.78,31.85,42820.0,29.9005,29.9381,29.8629,29.9287,42820.0
2022-10-11 14:00:00,31.84,31.93,31.81,31.91,33497.0,29.9193,30.0039,29.8911,29.9851,33497.0
2022-10-11 14:05:00,31.92,31.96,31.75,31.81,101595.0,29.9945,30.0321,29.8348,29.8911,101595.0
2022-10-11 14:10:00,31.82,31.84,31.75,31.84,79690.0,29.9005,29.9193,29.8348,29.9193,79690.0
2022-10-11 14:15:00,31.83,31.83,31.77,31.8,25957.0,29.9099,29.9099,29.8536,29.8817,25957.0
2022-10-11 14:20:00,31.79,31.84,31.79,31.82,25432.0,29.8723,29.9193,29.8723,29.9005,25432.0
2022-10-11 14:25:00,31.81,31.87,31.8,31.84,25212.0,29.8911,29.9475,29.8817,29.9193,25212.0
2022-10-11 14:30:00,31.84,31.87,31.83,31.85,25744.0,29.9193,29.9475,29.9099,29.9287,25744.0
2022-10-11 14:35:00,31.84,31.85,31.78,31.81,67631.0,29.9193,29.9287,29.8629,29.8911,67631.0
2022-10-11 14:40:00,31.81,31.86,31.74,31.75,26391.0,29.8911,29.9381,29.8254,29.8348,26391.0
2022-10-11 14:45:00,31.73,31.74,31.57,31.6,21674.0,29.816,29.8254,29.6656,29.6938,21674.0
2022-10-11 14:50:00,31.6,31.61,31.47,31.47,18254.0,29.6938,29.7032,29.5716,29.5716,18254.0
2022-10-11 14:55:00,31.46,31.49,31.38,31.39,16595.0,29.5623,29.5904,29.4871,29.4965,16595.0
2022-10-11 15:00:00,31.39,31.42,31.31,31.34,34453.0,29.4965,29.5247,29.4213,29.4495,34453.0
2022-10-11 15:05:00,31.34,31.38,31.31,31.33,25489.0,29.4495,29.4871,29.4213,29.4401,25489.0
2022-10-11 15:10:00,31.33,31.35,31.23,31.3,33589.0,29.4401,29.4589,29.3461,29.4119,33589.0
2022-10-11 15:15:00,31.3,31.32,31.22,31.31,29002.0,29.4119,29.4307,29.3367,29.4213,29002.0
2022-10-11 15:20:00,31.3,31.37,31.28,31.37,32917.0,29.4119,29.4777,29.3931,29.4777,32917.0
2022-10-11 15:25:00,31.37,31.41,31.32,31.41,30706.0,29.4777,29.5153,29.4307,29.5153,30706.0
2022-10-11 15:30:00,31.4,31.42,31.33,31.39,39047.0,29.5059,29.5247,29.4401,29.4965,39047.0
2022-10-11 15:35:00,31.4,31.46,31.39,31.46,50551.0,29.5059,29.5623,29.4965,29.5623,50551.0
2022-10-11 15:40:00,31.46,31.46,31.37,31.45,42290.0,29.5623,29.5623,29.4777,29.5529,42290.0
2022-10-11 15:45:00,31.45,31.46,31.41,31.44,70373.0,29.5529,29.5623,29.5153,29.5435,70373.0
2022-10-11 15:50:00,31.43,31.44,31.32,31.44,129370.0,29.5341,29.5435,29.4307,29.5435,129370.0
2022-10-11 15:55:00,31.43,31.46,31.39,31.41,200927.0,29.5341,29.5623,29.4965,29.5153,200927.0
2022-10-12 09:30:00,31.16,31.3,31.01,31.28,128812.0,29.2803,29.4119,29.1394,29.3931,128812.0
2022-10-12 09:35:00,31.31,31.55,31.31,31.53,64218.0,29.4213,29.6468,29.4213,29.628,64218.0
2022-10-12 09:40:00,31.5,31.61,31.43,31.57,59006.0,29.5998,29.7032,29.5341,29.6656,59006.0
2022-10-12 09:45:00,31.57,31.66,31.4,31.42,98784.0,29.6656,29.7502,29.5059,29.5247,98784.0
2022-10-12 09:50:00,31.42,31.44,31.36,31.37,42075.0,29.5247,29.5435,29.4683,29.4777,42075.0
2022-10-12 09:55:00,31.38,31.4,31.25,31.38,57646.0,29.4871,29.5059,29.3649,29.4871,57646.0
2022-10-12 10:00:00,31.42,31.6,31.42,31.46,35325.0,29.5247,29.6938,29.5247,29.5623,35325.0
2022-10-12 10:05:00,31.45,31.49,31.22,31.29,19225.0,29.5529,29.5904,29.3367,29.4025,19225.0
2022-10-12 10:10:00,31.3,31.33,31.22,31.3,37710.0,29.4119,29.4401,29.3367,29.4119,37710.0
2022-10-12 10:15:00,31.27,31.42,31.26,31.41,24270.0,29.3837,29.5247,29.3743,29.5153,24270.0
2022-10-12 10:20:00,31.4,31.41,31.28,31.33,28468.0,29.5059,29.5153,29.3931,29.4401,28468.0
2022-10-12 10:25:00,31.33,31.44,31.32,31.41,39673.0,29.4401,29.5435,29.4307,29.5153,39673.0
2022-10-12 10:30:00,31.4,31.49,31.37,31.43,29212.0,29.5059,29.5904,29.4777,29.5341,29212.0
2022-10-12 10:35:00,31.43,31.45,31.31,31.31,26495.0,29.5341,29.5529,29.4213,29.4213,26495.0
2022-10-12 10:40:00,31.29,31.31,31.26,31.3,27388.0,29.4025,29.4213,29.3743,29.4119,27388.0
2022-10-12 10:45:00,31.29,31.37,31.24,31.37,48615.0,29.4025,29.4777,29.3555,29.4777,48615.0
2022-10-12 10:50:00,31.37,31.44,31.37,31.44,42481.0,29.4777,29.5435,29.4777,29.5435,42481.0
2022-10-12 10:55:00,31.42,31.54,31.41,31.46,81565.0,29.5247,29.6374,29.5153,29.5623,81565.0
2022-10-12 11:00:00,31.48,31.58,31.45,31.48,59217.0,29.581,29.675,29.5529,29.581,59217.0
2022-10-12 11:05:00,31.46,31.6,31.45,31.55,40907.0,29.5623,29.6938,29.5529,29.6468,40907.0
2022-10-12 11:10:00,31.56,31.59,31.55,31.58,16983.0,29.6562,29.6844,29.6468,29.675,16983.0
2022-10-12 11:15:00,31.59,31.64,31.57,31.62,23516.0,29.6844,29.7314,29.6656,29.7126,23516.0
2022-10-12 11:20:00,31.62,31.66,31.58,31.62,38699.0,29.7126,29.7502,29.675,29.7126,38699.0
2022-10-12 11:25:00,31.61,31.63,31.52,31.56,71567.0,29.7032,29.722,29.6186,29.6562,71567.0
2022-10-12 11:30:00,31.59,31.59,31.52,31.54,20574.0,29.6844,29.6844,29.6186,29.6374,20574.0
2022-10-12 11:35:00,31.53,31.63,31.52,31.56,26210.0,29.628,29.722,29.6186,29.6562,26210.0
2022-10-12 11:40:00,31.55,31.64,31.54,31.55,45295.0,29.6468,29.7314,29.6374,29.6468,45295.0
2022-10-12 11:45:00,31.56,31.59,31.54,31.56,17255.0,29.6562,29.6844,29.6374,29.6562,17255.0
2022-10-12 11:50:00,31.56,31.61,31.53,31.61,20863.0,29.6562,29.7032,29.628,29.7032,20863.0
2022-10-12 11:55:00,31.59,31.65,31.58,31.65,27969.0,29.6844,29.7408,29.675,29.7408,27969.0
2022-10-12 12:00:00,31.64,31.65,31.57,31.65,39434.0,29.7314,29.7408,29.6656,29.7408,39434.0
2022-10-12 12:05:00,31.64,31.66,31.53,31.55,27427.0,29.7314,29.7502,29.628,29.6468,27427.0
2022-10-12 12:10:00,31.56,31.56,31.49,31.52,21944.0,29.6562,29.6562,29.5904,29.6186,21944.0
2022-10-12 12:15:00,31.52,31.59,31.52,31.59,27583.0,29.6186,29.6844,29.6186,29.6844,27583.0
2022-10-12 12:20:00,31.59,31.6,31.54,31.54,19378.0,29.6844,29.6938,29.6374,29.6374,19378.0
2022-10-12 12:25:00,31.54,31.56,31.45,31.48,21317.0,29.6374,29.6562,29.5529,29.581,21317.0
2022-10-12 12:30:00,31.46,31.49,31.44,31.49,24823.0,29.5623,29.5904,29.5435,29.5904,24823.0
2022-10-12 12:35:00,31.5,31.52,31.45,31.47,17082.0,29.5998,29.6186,29.5529,29.5716,17082.0
2022-10-12 12:40:00,31.47,31.49,31.43,31.47,15345.0,29.5716,29.5904,29.5341,29.5716,15345.0
2022-10-12 12:45:00,31.48,31.53,31.47,31.52,17271.0,29.581,29.628,29.5716,29.6186,17271.0
2022-10-12 12:50:00,31.52,31.58,31.52,31.57,33274.0,29.6186,29.675,29.6186,29.6656,33274.0
2022-10-12 12:55:00,31.57,31.59,31.54,31.56,17781.0,29.6656,29.6844,29.6374,29.6562,17781.0
2022-10-12 13:00:00,31.54,31.57,31.53,31.54,14543.0,29.6374,29.6656,29.628,29.6374,14543.0
2022-10-12 13:05:00,31.54,31.6,31.52,31.56,88054.0,29.6374,29.6938,29.6186,29.6562,88054.0
2022-10-12 13:10:00,31.55,31.55,31.5,31.53,31823.0,29.6468,29.6468,29.5998,29.628,31823.0
2022-10-12 13:15:00,31.52,31.54,31.5,31.52,22507.0,29.6186,29.6374,29.5998,29.6186,22507.0
2022-10-12 13:20:00,31.52,31.56,31.52,31.55,14733.0,29.6186,29.6562,29.6186,29.6468,14733.0
2022-10-12 13:25:00,31.55,31.6,31.54,31.58,15212.0,29.6468,29.6938,29.6374,29.675,15212.0
2022-10-12 13:30:00,31.59,31.59,31.5,31.51,14114.0,29.6844,29.6844,29.5998,29.6092,14114.0
2022-10-12 13:35:00,31.5,31.52,31.48,31.51,17046.0,29.5998,29.6186,29.581,29.6092,17046.0
2022-10-12 13:40:00,31.51,31.53,31.47,31.51,60958.0,29.6092,29.628,29.5716,29.6092,60958.0
2022-10-12 13:45:00,31.52,31.56,31.5,31.56,16691.0,29.6186,29.6562,29.5998,29.6562,16691.0
2022-10-12 13:50:00,31.55,31.55,31.49,31.53,19785.0,29.6468,29.6468,29.5904,29.628,19785.0
2022-10-12 13:55:00,31.52,31.52,31.49,31.51,11052.0,29.6186,29.6186,29.5904,29.6092,11052.0
2022-10-12 14:00:00,31.51,31.61,31.47,31.55,76939.0,29.6092,29.7032,29.5716,29.6468,76939.0
2022-10-12 14:05:00,31.56,31.65,31.5,31.58,36692.0,29.6562,29.7408,29.5998,29.675,36692.0
2022-10-12 14:10:00,31.59,31.71,31.54,31.68,52568.0,29.6844,29.7972,29.6374,29.769,52568.0
2022-10-12 14:15:00,31.68,31.7,31.62,31.65,27856.0,29.769,29.7878,29.7126,29.7408,27856.0
2022-10-12 14:20:00,31.65,31.66,31.58,31.59,33790.0,29.7408,29.7502,29.675,29.6844,33790.0
2022-10-12 14:25:00,31.59,31.7,31.58,31.7,41219.0,29.6844,29.7878,29.675,29.7878,41219.0
2022-10-12 14:30:00,31.7,31.72,31.62,31.66,18774.0,29.7878,29.8066,29.7126,29.7502,18774.0
2022-10-12 14:35:00,31.66,31.69,31.65,31.68,17423.0,29.7502,29.7784,29.7408,29.769,17423.0
2022-10-12 14:40:00,31.68,31.68,31.63,31.63,20860.0,29.769,29.769,29.722,29.722,20860.0
2022-10-12 14:45:00,31.63,31.65,31.61,31.63,16169.0,29.722,29.7408,29.7032,29.722,16169.0
2022-10-12 14:50:00,31.63,31.65,31.61,31.65,23190.0,29.722,29.7408,29.7032,29.7408,23190.0
2022-10-12 14:55:00,31.64,31.69,31.62,31.68,22882.0,29.7314,29.7784,29.7126,29.769,22882.0
2022-10-12 15:00:00,31.67,31.7,31.63,31.66,40539.0,29.7596,29.7878,29.722,29.7502,40539.0
2022-10-12 15:05:00,31.66,31.7,31.63,31.65,33770.0,29.7502,29.7878,29.722,29.7408,33770.0
2022-10-12 15:10:00,31.65,31.72,31.65,31.71,25857.0,29.7408,29.8066,29.7408,29.7972,25857.0
2022-10-12 15:15:00,31.71,31.78,31.67,31.77,23213.0,29.7972,29.8629,29.7596,29.8536,23213.0
2022-10-12 15:20:00,31.77,31.78,31.71,31.72,27763.0,29.8536,29.8629,29.7972,29.8066,27763.0
2022-10-12 15:25:00,31.72,31.76,31.69,31.71,47604.0,29.8066,29.8442,29.7784,29.7972,47604.0
2022-10-12 15:30:00,31.71,31.74,31.68,31.73,44227.0,29.7972,29.8254,29.769,29.816,44227.0
2022-10-12 15:35:00,31.73,31.75,31.69,31.71,47944.0,29.816,29.8348,29.7784,29.7972,47944.0
2022-10-12 15:40:00,31.71,31.76,31.71,31.76,49423.0,29.7972,29.8442,29.7972,29.8442,49423.0
2022-10-12 15:45:00,31.75,31.76,31.71,31.71,83386.0,29.8348,29.8442,29.7972,29.7972,83386.0
2022-10-12 15:50:00,31.71,31.74,31.67,31.71,131641.0,29.7972,29.8254,29.7596,29.7972,131641.0
2022-10-12 15:55:00,31.71,31.71,31.6,31.6,283993.0,29.7972,29.7972,29.6938,29.6938,283993.0
2022-10-13 09:30:00,31.09,31.24,30.75,30.87,161826.0,29.2146,29.3555,28.8951,29.0078,161826.0
2022-10-13 09:35:00,30.84,30.91,30.67,30.72,56688.0,28.9797,29.0454,28.8199,28.8669,56688.0
2022-10-13 09:40:00,30.74,31.16,30.65,31.05,117089.0,28.8857,29.2803,28.8011,29.177,117089.0
2022-10-13 09:45:00,31.06,31.71,31.03,31.69,109311.0,29.1864,29.7972,29.1582,29.7784,109311.0
2022-10-13 09:50:00,31.64,32.15,31.58,32.02,177534.0,29.7314,30.2106,29.675,30.0885,177534.0
2022-10-13 09:55:00,32.0,32.11,31.89,31.94,59166.0,30.0697,30.173,29.9663,30.0133,59166.0
2022-10-13 10:00:00,31.94,31.94,31.72,31.85,80990.0,30.0133,30.0133,29.8066,29.9287,80990.0
2022-10-13 10:05:00,31.83,32.09,31.82,32.01,44884.0,29.9099,30.1542,29.9005,30.0791,44884.0
2022-10-13 10:10:00,31.99,32.11,31.9,32.09,43775.0,30.0603,30.173,29.9757,30.1542,43775.0
2022-10-13 10:15:00,32.08,32.15,32.02,32.03,37489.0,30.1449,30.2106,30.0885,30.0979,37489.0
2022-10-13 10:20:00,32.05,32.14,31.92,32.03,40664.0,30.1167,30.2012,29.9945,30.0979,40664.0
2022-10-13 10:25:00,32.01,32.01,31.78,31.81,26779.0,30.0791,30.0791,29.8629,29.8911,26779.0
2022-10-13 10:30:00,31.8,31.89,31.76,31.83,59493.0,29.8817,29.9663,29.8442,29.9099,59493.0
2022-10-13 10:35:00,31.78,31.89,31.66,31.82,40374.0,29.8629,29.9663,29.7502,29.9005,40374.0
2022-10-13 10:40:00,31.82,31.89,31.73,31.81,82650.0,29.9005,29.9663,29.816,29.8911,82650.0
2022-10-13 10:45:00,31.8,31.99,31.78,31.95,59320.0,29.8817,30.0603,29.8629,30.0227,59320.0
2022-10-13 10:50:00,31.96,31.99,31.83,31.9,29651.0,30.0321,30.0603,29.9099,29.9757,29651.0
2022-10-13 10:55:00,31.9,32.1,31.89,32.06,43568.0,29.9757,30.1636,29.9663,30.1261,43568.0
2022-10-13 11:00:00,32.05,32.1,31.94,32.05,26634.0,30.1167,30.1636,30.0133,30.1167,26634.0
2022-10-13 11:05:00,32.06,32.27,32.04,32.21,54906.0,30.1261,30.3234,30.1073,30.267,54906.0
2022-10-13 11:10:00,32.21,32.35,32.18,32.35,26035.0,30.267,30.3986,30.2388,30.3986,26035.0
2022-10-13 11:15:00,32.36,32.65,32.3,32.54,64301.0,30.408,30.6805,30.3516,30.5771,64301.0
2022-10-13 11:20:00,32.55,32.8,32.47,32.51,84501.0,30.5865,30.8214,30.5113,30.5489,84501.0
2022-10-13 11:25:00,32.49,32.51,32.36,32.45,81885.0,30.5301,30.5489,30.408,30.4925,81885.0
2022-10-13 11:30:00,32.45,32.49,32.31,32.38,70246.0,30.4925,30.5301,30.361,30.4268,70246.0
2022-10-13 11:35:00,32.39,32.75,32.38,32.68,65131.0,30.4362,30.7744,30.4268,30.7087,65131.0
2022-10-13 11:40:00,32.7,32.77,32.48,32.5,70441.0,30.7275,30.7932,30.5207,30.5395,70441.0
2022-10-13 11:45:00,32.51,32.52,32.35,32.44,47678.0,30.5489,30.5583,30.3986,30.4831,47678.0
2022-10-13 11:50:00,32.43,32.6,32.41,32.57,53431.0,30.4737,30.6335,30.4549,30.6053,53431.0
2022-10-13 11:55:00,32.57,32.63,32.5,32.54,28140.0,30.6053,30.6617,30.5395,30.5771,28140.0
2022-10-13 12:00:00,32.55,32.64,32.51,32.63,42571.0,30.5865,30.6711,30.5489,30.6617,42571.0
2022-10-13 12:05:00,32.64,32.65,32.56,32.57,34025.0,30.6711,30.6805,30.5959,30.6053,34025.0
2022-10-13 12:10:00,32.58,32.58,32.4,32.41,31144.0,30.6147,30.6147,30.4455,30.4549,31144.0
2022-10-13 12:15:00,32.43,32.46,32.29,32.29,37107.0,30.4737,30.5019,30.3422,30.3422,37107.0
2022-10-13 12:20:00,32.26,32.36,32.22,32.33,37722.0,30.314,30.408,30.2764,30.3798,37722.0
2022-10-13 12:25:00,32.31,32.39,32.29,32.32,22732.0,30.361,30.4362,30.3422,30.3704,22732.0
2022-10-13 12:30:00,32.31,32.36,32.28,32.33,32197.0,30.361,30.408,30.3328,30.3798,32197.0
2022-10-13 12:35:00,32.34,32.36,32.28,32.28,17407.0,30.3892,30.408,30.3328,30.3328,17407.0
2022-10-13 12:40:00,32.28,32.45,32.28,32.43,27866.0,30.3328,30.4925,30.3328,30.4737,27866.0
2022-10-13 12:45:00,32.43,32.44,32.36,32.43,13526.0,30.4737,30.4831,30.408,30.4737,13526.0
2022-10-13 12:50:00,32.42,32.5,32.39,32.41,42299.0,30.4643,30.5395,30.4362,30.4549,42299.0
2022-10-13 12:55:00,32.42,32.47,32.37,32.41,46094.0,30.4643,30.5113,30.4174,30.4549,46094.0
2022-10-13 13:00:00,32.42,32.48,32.4,32.45,36127.0,30.4643,30.5207,30.4455,30.4925,36127.0
2022-10-13 13:05:00,32.46,32.47,32.41,32.41,23004.0,30.5019,30.5113,30.4549,30.4549,23004.0
2022-10-13 13:10:00,32.41,32.48,32.4,32.43,40996.0,30.4549,30.5207,30.4455,30.4737,40996.0
2022-10-13 13:15:00,32.44,32.46,32.39,32.43,23980.0,30.4831,30.5019,30.4362,30.4737,23980.0
2022-10-13 13:20:00,32.43,32.5,32.43,32.49,27490.0,30.4737,30.5395,30.4737,30.5301,27490.0
2022-10-13 13:25:00,32.48,32.61,32.48,32.53,33384.0,30.5207,30.6429,30.5207,30.5677,33384.0
2022-10-13 13:30:00,32.53,32.61,32.52,32.58,31648.0,30.5677,30.6429,30.5583,30.6147,31648.0
2022-10-13 13:35:00,32.58,32.6,32.49,32.54,37801.0,30.6147,30.6335,30.5301,30.5771,37801.0
2022-10-13 13:40:00,32.54,32.56,32.39,32.41,59826.0,30.5771,30.5959,30.4362,30.4549,59826.0
2022-10-13 13:45:00,32.41,32.42,32.32,32.33,55899.0,30.4549,30.4643,30.3704,30.3798,55899.0
2022-10-13 13:50:00,32.34,32.36,32.3,32.36,30841.0,30.3892,30.408,30.3516,30.408,30841.0
2022-10-13 13:55:00,32.36,32.41,32.31,32.41,23624.0,30.408,30.4549,30.361,30.4549,23624.0
2022-10-13 14:00:00,32.4,32.4,32.33,32.36,27731.0,30.4455,30.4455,30.3798,30.408,27731.0
2022-10-13 14:05:00,32.37,32.39,32.3,32.3,30066.0,30.4174,30.4362,30.3516,30.3516,30066.0
2022-10-13 14:10:00,32.31,32.36,32.27,32.3,36447.0,30.361,30.408,30.3234,30.3516,36447.0
2022-10-13 14:15:00,32.31,32.42,32.31,32.42,65828.0,30.361,30.4643,30.361,30.4643,65828.0
2022-10-13 14:20:00,32.42,32.47,32.41,32.45,97412.0,30.4643,30.5113,30.4549,30.4925,97412.0
2022-10-13 14:25:00,32.45,32.46,32.35,32.37,60292.0,30.4925,30.5019,30.3986,30.4174,60292.0
2022-10-13 14:30:00,32.37,32.39,32.31,32.34,40259.0,30.4174,30.4362,30.361,30.3892,40259.0
2022-10-13 14:35:00,32.34,32.42,32.34,32.4,20425.0,30.3892,30.4643,30.3892,30.4455,20425.0
2022-10-13 14:40:00,32.39,32.41,32.35,32.4,64157.0,30.4362,30.4549,30.3986,30.4455,64157.0
2022-10-13 14:45:00,32.4,32.45,32.38,32.43,25448.0,30.4455,30.4925,30.4268,30.4737,25448.0
2022-10-13 14:50:00,32.43,32.48,32.41,32.45,25243.0,30.4737,30.5207,30.4549,30.4925,25243.0
2022-10-13 14:55:00,32.45,32.55,32.45,32.52,73093.0,30.4925,30.5865,30.4925,30.5583,73093.0
2022-10-13 15:00:00,32.53,32.57,32.44,32.57,81304.0,30.5677,30.6053,30.4831,30.6053,81304.0
2022-10-13 15:05:00,32.57,32.64,32.55,32.64,76024.0,30.6053,30.6711,30.5865,30.6711,76024.0
2022-10-13 15:10:00,32.64,32.65,32.55,32.56,82409.0,30.6711,30.6805,30.5865,30.5959,82409.0
2022-10-13 15:15:00,32.56,32.61,32.49,32.59,220911.0,30.5959,30.6429,30.5301,30.6241,220911.0
2022-10-13 15:20:00,32.59,32.67,32.55,32.65,83829.0,30.6241,30.6993,30.5865,30.6805,83829.0
2022-10-13 15:25:00,32.65,32.65,32.53,32.55,71153.0,30.6805,30.6805,30.5677,30.5865,71153.0
2022-10-13 15:30:00,32.55,32.62,32.46,32.49,65054.0,30.5865,30.6523,30.5019,30.5301,65054.0
2022-10-13 15:35:00,32.48,32.56,32.45,32.55,59434.0,30.5207,30.5959,30.4925,30.5865,59434.0
2022-10-13 15:40:00,32.54,32.55,32.43,32.49,184757.0,30.5771,30.5865,30.4737,30.5301,184757.0
2022-10-13 15:45:00,32.48,32.53,32.46,32.49,65297.0,30.5207,30.5677,30.5019,30.5301,65297.0
2022-10-13 15:50:00,32.49,32.54,32.4,32.51,157741.0,30.5301,30.5771,30.4455,30.5489,157741.0
2022-10-13 15:55:00,32.51,32.52,32.4,32.43,375998.0,30.5489,30.5583,30.4455,30.4737,375998.0
2022-10-14 09:30:00,32.96,33.15,32.82,32.97,186868.0,30.9718,31.1503,30.8402,30.9812,186868.0
2022-10-14 09:35:00,32.97,33.31,32.97,33.27,173114.0,30.9812,31.3007,30.9812,31.2631,173114.0
2022-10-14 09:40:00,33.27,33.28,32.95,33.0,256981.0,31.2631,31.2725,30.9624,31.0094,256981.0
2022-10-14 09:45:00,32.98,33.07,32.86,32.95,43734.0,30.9906,31.0751,30.8778,30.9624,43734.0
2022-10-14 09:50:00,32.96,33.06,32.89,33.05,39201.0,30.9718,31.0657,30.906,31.0563,39201.0
2022-10-14 09:55:00,33.06,33.2,32.95,32.98,50625.0,31.0657,31.1973,30.9624,30.9906,50625.0
2022-10-14 10:00:00,32.98,32.99,32.63,32.86,66061.0,30.9906,31.0,30.6617,30.8778,66061.0
2022-10-14 10:05:00,32.86,32.98,32.62,32.66,36202.0,30.8778,30.9906,30.6523,30.6899,36202.0
2022-10-14 10:10:00,32.65,32.7,32.41,32.48,38840.0,30.6805,30.7275,30.4549,30.5207,38840.0
2022-10-14 10:15:00,32.46,32.67,32.45,32.61,31453.0,30.5019,30.6993,30.4925,30.6429,31453.0
2022-10-14 10:20:00,32.63,32.63,32.35,32.36,101537.0,30.6617,30.6617,30.3986,30.408,101537.0
2022-10-14 10:25:00,32.37,32.55,32.29,32.51,102111.0,30.4174,30.5865,30.3422,30.5489,102111.0
2022-10-14 10:30:00,32.52,32.63,32.45,32.54,45275.0,30.5583,30.6617,30.4925,30.5771,45275.0
2022-10-14 10:35:00,32.55,32.7,32.52,32.7,45500.0,30.5865,30.7275,30.5583,30.7275,45500.0
2022-10-14 10:40:00,32.72,32.76,32.5,32.51,62565.0,30.7462,30.7838,30.5395,30.5489,62565.0
2022-10-14 10:45:00,32.51,32.6,32.48,32.57,18040.0,30.5489,30.6335,30.5207,30.6053,18040.0
2022-10-14 10:50:00,32.58,32.72,32.55,32.7,165643.0,30.6147,30.7462,30.5865,30.7275,165643.0
2022-10-14 10:55:00,32.7,32.85,32.68,32.79,103299.0,30.7275,30.8684,30.7087,30.812,103299.0
2022-10-14 11:00:00,32.79,32.94,32.79,32.92,76869.0,30.812,30.953,30.812,30.9342,76869.0
2022-10-14 11:05:00,32.92,32.96,32.8,32.83,39646.0,30.9342,30.9718,30.8214,30.8496,39646.0
2022-10-14 11:10:00,32.83,32.86,32.73,32.74,65484.0,30.8496,30.8778,30.7556,30.765,65484.0
2022-10-14 11:15:00,32.73,32.74,32.6,32.63,52748.0,30.7556,30.765,30.6335,30.6617,52748.0
2022-10-14 11:20:00,32.64,32.8,32.62,32.78,29768.0,30.6711,30.8214,30.6523,30.8026,29768.0
2022-10-14 11:25:00,32.8,32.86,32.75,32.76,50697.0,30.8214,30.8778,30.7744,30.7838,50697.0
2022-10-14 11:30:00,32.75,32.75,32.64,32.67,31975.0,30.7744,30.7744,30.6711,30.6993,31975.0
2022-10-14 11:35:00,32.68,32.69,32.57,32.62,27982.0,30.7087,30.7181,30.6053,30.6523,27982.0
2022-10-14 11:40:00,32.62,32.69,32.55,32.63,32942.0,30.6523,30.7181,30.5865,30.6617,32942.0
2022-10-14 11:45:00,32.62,32.62,32.5,32.54,33060.0,30.6523,30.6523,30.5395,30.5771,33060.0
2022-10-14 11:50:00,32.54,32.6,32.47,32.57,23899.0,30.5771,30.6335,30.5113,30.6053,23899.0
2022-10-14 11:55:00,32.55,32.64,32.55,32.55,28834.0,30.5865,30.6711,30.5865,30.5865,28834.0
2022-10-14 12:00:00,32.55,32.68,32.55,32.65,20794.0,30.5865,30.7087,30.5865,30.6805,20794.0
2022-10-14 12:05:00,32.65,32.65,32.51,32.52,30748.0,30.6805,30.6805,30.5489,30.5583,30748.0
2022-10-14 12:10:00,32.52,32.59,32.48,32.48,21128.0,30.5583,30.6241,30.5207,30.5207,21128.0
2022-10-14 12:15:00,32.47,32.51,32.43,32.5,31701.0,30.5113,30.5489,30.4737,30.5395,31701.0
2022-10-14 12:20:00,32.48,32.55,32.46,32.53,14924.0,30.5207,30.5865,30.5019,30.5677,14924.0
2022-10-14 12:25:00,32.53,32.62,32.52,32.6,41230.0,30.5677,30.6523,30.5583,30.6335,41230.0
2022-10-14 12:30:00,32.59,32.63,32.53,32.59,26208.0,30.6241,30.6617,30.5677,30.6241,26208.0
2022-10-14 12:35:00,32.59,32.8,32.58,32.77,173227.0,30.6241,30.8214,30.6147,30.7932,173227.0
2022-10-14 12:40:00,32.76,32.85,32.75,32.84,38442.0,30.7838,30.8684,30.7744,30.859,38442.0
2022-10-14 12:45:00,32.84,32.87,32.71,32.71,47665.0,30.859,30.8872,30.7368,30.7368,47665.0
2022-10-14 12:50:00,32.7,32.73,32.63,32.7,24767.0,30.7275,30.7556,30.6617,30.7275,24767.0
2022-10-14 12:55:00,32.7,32.78,32.69,32.72,59613.0,30.7275,30.8026,30.7181,30.7462,59613.0
2022-10-14 13:00:00,32.75,32.84,32.72,32.8,24680.0,30.7744,30.859,30.7462,30.8214,24680.0
2022-10-14 13:05:00,32.8,32.81,32.7,32.7,29661.0,30.8214,30.8308,30.7275,30.7275,29661.0
2022-10-14 13:10:00,32.7,32.73,32.62,32.64,23287.0,30.7275,30.7556,30.6523,30.6711,23287.0
2022-10-14 13:15:00,32.64,32.71,32.64,32.68,12776.0,30.6711,30.7368,30.6711,30.7087,12776.0
2022-10-14 13:20:00,32.68,32.7,32.61,32.68,26153.0,30.7087,30.7275,30.6429,30.7087,26153.0
2022-10-14 13:25:00,32.66,32.67,32.62,32.66,18572.0,30.6899,30.6993,30.6523,30.6899,18572.0
2022-10-14 13:30:00,32.66,32.68,32.64,32.66,9018.0,30.6899,30.7087,30.6711,30.6899,9018.0
2022-10-14 13:35:00,32.66,32.68,32.61,32.65,37647.0,30.6899,30.7087,30.6429,30.6805,37647.0
2022-10-14 13:40:00,32.65,32.68,32.57,32.57,20596.0,30.6805,30.7087,30.6053,30.6053,20596.0
2022-10-14 13:45:00,32.58,32.64,32.58,32.62,22825.0,30.6147,30.6711,30.6147,30.6523,22825.0
2022-10-14 13:50:00,32.61,32.68,32.6,32.66,11140.0,30.6429,30.7087,30.6335,30.6899,11140.0
2022-10-14 13:55:00,32.67,32.7,32.63,32.69,47401.0,30.6993,30.7275,30.6617,30.7181,47401.0
2022-10-14 14:00:00,32.69,32.69,32.61,32.63,12690.0,30.7181,30.7181,30.6429,30.6617,12690.0
2022-10-14 14:05:00,32.63,32.68,32.6,32.67,22021.0,30.6617,30.7087,30.6335,30.6993,22021.0
2022-10-14 14:10:00,32.67,32.72,32.65,32.66,19603.0,30.6993,30.7462,30.6805,30.6899,19603.0
2022-10-14 14:15:00,32.66,32.66,32.56,32.56,16354.0,30.6899,30.6899,30.5959,30.5959,16354.0
2022-10-14 14:20:00,32.55,32.58,32.52,32.55,50839.0,30.5865,30.6147,30.5583,30.5865,50839.0
2022-10-14 14:25:00,32.55,32.56,32.48,32.54,36731.0,30.5865,30.5959,30.5207,30.5771,36731.0
2022-10-14 14:30:00,32.54,32.56,32.51,32.52,29946.0,30.5771,30.5959,30.5489,30.5583,29946.0
2022-10-14 14:35:00,32.52,32.53,32.47,32.48,21490.0,30.5583,30.5677,30.5113,30.5207,21490.0
2022-10-14 14:40:00,32.48,32.53,32.44,32.52,32246.0,30.5207,30.5677,30.4831,30.5583,32246.0
2022-10-14 14:45:00,32.52,32.54,32.48,32.54,31949.0,30.5583,30.5771,30.5207,30.5771,31949.0
2022-10-14 14:50:00,32.54,32.56,32.5,32.51,20365.0,30.5771,30.5959,30.5395,30.5489,20365.0
2022-10-14 14:55:00,32.5,32.55,32.49,32.55,22147.0,30.5395,30.5865,30.5301,30.5865,22147.0
2022-10-14 15:00:00,32.55,32.64,32.54,32.63,29795.0,30.5865,30.6711,30.5771,30.6617,29795.0
2022-10-14 15:05:00,32.62,32.69,32.58,32.66,183291.0,30.6523,30.7181,30.6147,30.6899,183291.0
2022-10-14 15:10:00,32.65,32.68,32.61,32.62,42496.0,30.6805,30.7087,30.6429,30.6523,42496.0
2022-10-14 15:15:00,32.61,32.62,32.55,32.58,39905.0,30.6429,30.6523,30.5865,30.6147,39905.0
2022-10-14 15:20:00,32.59,32.63,32.54,32.62,31333.0,30.6241,30.6617,30.5771,30.6523,31333.0
2022-10-14 15:25:00,32.63,32.63,32.56,32.62,46202.0,30.6617,30.6617,30.5959,30.6523,46202.0
2022-10-14 15:30:00,32.62,32.71,32.59,32.7,49378.0,30.6523,30.7368,30.6241,30.7275,49378.0
2022-10-14 15:35:00,32.7,32.72,32.62,32.67,58941.0,30.7275,30.7462,30.6523,30.6993,58941.0
2022-10-14 15:40:00,32.66,32.75,32.64,32.75,70922.0,30.6899,30.7744,30.6711,30.7744,70922.0
2022-10-14 15:45:00,32.74,32.75,32.68,32.73,66853.0,30.765,30.7744,30.7087,30.7556,66853.0
2022-10-14 15:50:00,32.74,32.81,32.73,32.76,178459.0,30.765,30.8308,30.7556,30.7838,178459.0
2022-10-14 15:55:00,32.75,32.77,32.7,32.75,368068.0,30.7744,30.7932,30.7275,30.7744,368068.0
2022-10-17 09:30:00,33.59,33.62,33.23,33.25,127661.0,31.5638,31.592,31.2255,31.2443,127661.0
2022-10-17 09:35:00,33.25,33.37,33.22,33.31,37309.0,31.2443,31.357,31.2161,31.3007,37309.0
2022-10-17 09:40:00,33.33,33.47,33.17,33.17,69846.0,31.3194,31.451,31.1691,31.1691,69846.0
2022-10-17 09:45:00,33.19,33.19,32.95,32.97,96399.0,31.1879,31.1879,30.9624,30.9812,96399.0
2022-10-17 09:50:00,32.98,33.03,32.83,32.91,52512.0,30.9906,31.0375,30.8496,30.9248,52512.0
2022-10-17 09:55:00,32.92,32.92,32.76,32.78,37727.0,30.9342,30.9342,30.7838,30.8026,37727.0
2022-10-17 10:00:00,32.78,32.8,32.67,32.71,35086.0,30.8026,30.8214,30.6993,30.7368,35086.0
2022-10-17 10:05:00,32.71,32.76,32.64,32.67,42365.0,30.7368,30.7838,30.6711,30.6993,42365.0
2022-10-17 10:10:00,32.67,32.88,32.66,32.88,24017.0,30.6993,30.8966,30.6899,30.8966,24017.0
2022-10-17 10:15:00,32.89,32.93,32.85,32.93,21914.0,30.906,30.9436,30.8684,30.9436,21914.0
2022-10-17 10:20:00,32.93,33.01,32.9,32.94,37557.0,30.9436,31.0188,30.9154,30.953,37557.0
2022-10-17 10:25:00,32.93,32.94,32.85,32.86,31171.0,30.9436,30.953,30.8684,30.8778,31171.0
2022-10-17 10:30:00,32.85,32.9,32.8,32.83,28938.0,30.8684,30.9154,30.8214,30.8496,28938.0
2022-10-17 10:35:00,32.84,32.9,32.8,32.85,32643.0,30.859,30.9154,30.8214,30.8684,32643.0
2022-10-17 10:40:00,32.84,32.84,32.73,32.75,30290.0,30.859,30.859,30.7556,30.7744,30290.0
2022-10-17 10:45:00,32.75,32.78,32.71,32.73,44793.0,30.7744,30.8026,30.7368,30.7556,44793.0
2022-10-17 10:50:00,32.73,32.73,32.51,32.55,52792.0,30.7556,30.7556,30.5489,30.5865,52792.0
2022-10-17 10:55:00,32.54,32.54,32.4,32.46,48736.0,30.5771,30.5771,30.4455,30.5019,48736.0
2022-10-17 11:00:00,32.47,32.61,32.46,32.58,58295.0,30.5113,30.6429,30.5019,30.6147,58295.0
2022-10-17 11:05:00,32.58,32.62,32.48,32.5,36520.0,30.6147,30.6523,30.5207,30.5395,36520.0
2022-10-17 11:10:00,32.5,32.62,32.49,32.58,54243.0,30.5395,30.6523,30.5301,30.6147,54243.0
2022-10-17 11:15:00,32.57,32.59,32.54,32.55,27202.0,30.6053,30.6241,30.5771,30.5865,27202.0
2022-10-17 11:20:00,32.55,32.67,32.54,32.67,32863.0,30.5865,30.6993,30.5771,30.6993,32863.0
2022-10-17 11:25:00,32.67,32.73,32.65,32.73,21033.0,30.6993,30.7556,30.6805,30.7556,21033.0
2022-10-17 11:30:00,32.72,32.73,32.65,32.7,22896.0,30.7462,30.7556,30.6805,30.7275,22896.0
2022-10-17 11:35:00,32.69,32.69,32.62,32.67,39006.0,30.7181,30.7181,30.6523,30.6993,39006.0
2022-10-17 11:40:00,32.68,32.73,32.66,32.7,22873.0,30.7087,30.7556,30.6899,30.7275,22873.0
2022-10-17 11:45:00,32.71,32.71,32.62,32.66,28074.0,30.7368,30.7368,30.6523,30.6899,28074.0
2022-10-17 11:50:00,32.66,32.67,32.61,32.64,40244.0,30.6899,30.6993,30.6429,30.6711,40244.0
2022-10-17 11:55:00,32.65,32.66,32.57,32.59,45187.0,30.6805,30.6899,30.6053,30.6241,45187.0
2022-10-17 12:00:00,32.58,32.62,32.54,32.55,25024.0,30.6147,30.6523,30.5771,30.5865,25024.0
2022-10-17 12:05:00,32.55,32.6,32.54,32.57,26323.0,30.5865,30.6335,30.5771,30.6053,26323.0
2022-10-17 12:10:00,32.58,32.58,32.45,32.54,52847.0,30.6147,30.6147,30.4925,30.5771,52847.0
2022-10-17 12:15:00,32.54,32.54,32.42,32.44,38415.0,30.5771,30.5771,30.4643,30.4831,38415.0
2022-10-17 12:20:00,32.44,32.48,32.42,32.48,49095.0,30.4831,30.5207,30.4643,30.5207,49095.0
2022-10-17 12:25:00,32.47,32.54,32.46,32.52,37992.0,30.5113,30.5771,30.5019,30.5583,37992.0
2022-10-17 12:30:00,32.52,32.57,32.5,32.55,30857.0,30.5583,30.6053,30.5395,30.5865,30857.0
2022-10-17 12:35:00,32.56,32.64,32.54,32.63,25530.0,30.5959,30.6711,30.5771,30.6617,25530.0
2022-10-17 12:40:00,32.62,32.63,32.49,32.53,29401.0,30.6523,30.6617,30.5301,30.5677,29401.0
2022-10-17 12:45:00,32.53,32.55,32.46,32.49,44617.0,30.5677,30.5865,30.5019,30.5301,44617.0
2022-10-17 12:50:00,32.5,32.52,32.47,32.48,27530.0,30.5395,30.5583,30.5113,30.5207,27530.0
2022-10-17 12:55:00,32.47,32.47,32.41,32.47,31115.0,30.5113,30.5113,30.4549,30.5113,31115.0
2022-10-17 13:00:00,32.47,32.48,32.39,32.42,22231.0,30.5113,30.5207,30.4362,30.4643,22231.0
2022-10-17 13:05:00,32.43,32.48,32.43,32.47,20832.0,30.4737,30.5207,30.4737,30.5113,20832.0
2022-10-17 13:10:00,32.46,32.49,32.44,32.47,18880.0,30.5019,30.5301,30.4831,30.5113,18880.0
2022-10-17 13:15:00,32.48,32.53,32.44,32.45,33783.0,30.5207,30.5677,30.4831,30.4925,33783.0
2022-10-17 13:20:00,32.45,32.54,32.43,32.53,20486.0,30.4925,30.5771,30.4737,30.5677,20486.0
2022-10-17 13:25:00,32.52,32.55,32.51,32.54,24884.0,30.5583,30.5865,30.5489,30.5771,24884.0
2022-10-17 13:30:00,32.54,32.59,32.52,32.58,26663.0,30.5771,30.6241,30.5583,30.6147,26663.0
2022-10-17 13:35:00,32.59,32.65,32.58,32.63,43233.0,30.6241,30.6805,30.6147,30.6617,43233.0
2022-10-17 13:40:00,32.64,32.69,32.62,32.66,29198.0,30.6711,30.7181,30.6523,30.6899,29198.0
2022-10-17 13:45:00,32.66,32.71,32.66,32.69,24705.0,30.6899,30.7368,30.6899,30.7181,24705.0
2022-10-17 13:50:00,32.69,32.7,32.67,32.69,23543.0,30.7181,30.7275,30.6993,30.7181,23543.0
2022-10-17 13:55:00,32.68,32.68,32.6,32.63,23440.0,30.7087,30.7087,30.6335,30.6617,23440.0
2022-10-17 14:00:00,32.62,32.65,32.59,32.62,20414.0,30.6523,30.6805,30.6241,30.6523,20414.0
2022-10-17 14:05:00,32.62,32.62,32.57,32.58,18666.0,30.6523,30.6523,30.6053,30.6147,18666.0
2022-10-17 14:10:00,32.58,32.61,32.55,32.59,26510.0,30.6147,30.6429,30.5865,30.6241,26510.0
2022-10-17 14:15:00,32.59,32.63,32.54,32.63,70233.0,30.6241,30.6617,30.5771,30.6617,70233.0
2022-10-17 14:20:00,32.62,32.62,32.57,32.59,44408.0,30.6523,30.6523,30.6053,30.6241,44408.0
2022-10-17 14:25:00,32.59,32.6,32.55,32.6,56552.0,30.6241,30.6335,30.5865,30.6335,56552.0
2022-10-17 14:30:00,32.59,32.6,32.51,32.54,68767.0,30.6241,30.6335,30.5489,30.5771,68767.0
2022-10-17 14:35:00,32.54,32.64,32.53,32.63,65489.0,30.5771,30.6711,30.5677,30.6617,65489.0
2022-10-17 14:40:00,32.64,32.74,32.64,32.73,22138.0,30.6711,30.765,30.6711,30.7556,22138.0
2022-10-17 14:45:00,32.73,32.73,32.66,32.66,30631.0,30.7556,30.7556,30.6899,30.6899,30631.0
2022-10-17 14:50:00,32.65,32.66,32.6,32.62,32058.0,30.6805,30.6899,30.6335,30.6523,32058.0
2022-10-17 14:55:00,32.61,32.63,32.58,32.58,38118.0,30.6429,30.6617,30.6147,30.6147,38118.0
2022-10-17 15:00:00,32.58,32.58,32.48,32.5,46180.0,30.6147,30.6147,30.5207,30.5395,46180.0
2022-10-17 15:05:00,32.5,32.52,32.45,32.5,47604.0,30.5395,30.5583,30.4925,30.5395,47604.0
2022-10-17 15:10:00,32.49,32.58,32.48,32.57,38920.0,30.5301,30.6147,30.5207,30.6053,38920.0
2022-10-17 15:15:00,32.56,32.58,32.52,32.58,42956.0,30.5959,30.6147,30.5583,30.6147,42956.0
2022-10-17 15:20:00,32.58,32.63,32.55,32.63,27606.0,30.6147,30.6617,30.5865,30.6617,27606.0
2022-10-17 15:25:00,32.63,32.63,32.56,32.59,25380.0,30.6617,30.6617,30.5959,30.6241,25380.0
2022-10-17 15:30:00,32.59,32.64,32.59,32.63,53256.0,30.6241,30.6711,30.6241,30.6617,53256.0
2022-10-17 15:35:00,32.63,32.68,32.62,32.67,68937.0,30.6617,30.7087,30.6523,30.6993,68937.0
2022-10-17 15:40:00,32.66,32.74,32.65,32.73,52041.0,30.6899,30.765,30.6805,30.7556,52041.0
2022-10-17 15:45:00,32.73,32.76,32.68,32.72,132792.0,30.7556,30.7838,30.7087,30.7462,132792.0
2022-10-17 15:50:00,32.72,32.78,32.69,32.73,144780.0,30.7462,30.8026,30.7181,30.7556,144780.0
2022-10-17 15:55:00,32.73,32.73,32.68,32.73,268690.0,30.7556,30.7556,30.7087,30.7556,268690.0
2022-10-18 09:30:00,33.38,33.48,33.23,33.29,183079.0,31.3664,31.4604,31.2255,31.2819,183079.0
2022-10-18 09:35:00,33.29,33.55,33.27,33.47,81671.0,31.2819,31.5262,31.2631,31.451,81671.0
2022-10-18 09:40:00,33.5,33.5,33.28,33.44,73131.0,31.4792,31.4792,31.2725,31.4228,73131.0
2022-10-18 09:45:00,33.42,33.43,33.26,33.37,38603.0,31.404,31.4134,31.2537,31.357,38603.0
2022-10-18 09:50:00,33.4,33.5,33.26,33.27,80559.0,31.3852,31.4792,31.2537,31.2631,80559.0
2022-10-18 09:55:00,33.28,33.4,33.28,33.39,29343.0,31.2725,31.3852,31.2725,31.3758,29343.0
2022-10-18 10:00:00,33.39,33.62,33.39,33.58,241218.0,31.3758,31.592,31.3758,31.5544,241218.0
2022-10-18 10:05:00,33.59,33.59,33.46,33.57,55421.0,31.5638,31.5638,31.4416,31.545,55421.0
2022-10-18 10:10:00,33.58,33.59,33.45,33.45,46108.0,31.5544,31.5638,31.4322,31.4322,46108.0
2022-10-18 10:15:00,33.47,33.5,33.29,33.3,97205.0,31.451,31.4792,31.2819,31.2913,97205.0
2022-10-18 10:20:00,33.32,33.34,33.26,33.28,44623.0,31.3101,31.3288,31.2537,31.2725,44623.0
2022-10-18 10:25:00,33.29,33.31,33.15,33.16,47165.0,31.2819,31.3007,31.1503,31.1597,47165.0
2022-10-18 10:30:00,33.16,33.21,33.14,33.19,32078.0,31.1597,31.2067,31.1409,31.1879,32078.0
2022-10-18 10:35:00,33.2,33.21,33.11,33.18,43551.0,31.1973,31.2067,31.1127,31.1785,43551.0
2022-10-18 10:40:00,33.18,33.24,33.17,33.22,32101.0,31.1785,31.2349,31.1691,31.2161,32101.0
2022-10-18 10:45:00,33.22,33.29,33.19,33.27,16022.0,31.2161,31.2819,31.1879,31.2631,16022.0
2022-10-18 10:50:00,33.26,33.27,33.23,33.25,20430.0,31.2537,31.2631,31.2255,31.2443,20430.0
2022-10-18 10:55:00,33.24,33.24,33.14,33.15,24917.0,31.2349,31.2349,31.1409,31.1503,24917.0
2022-10-18 11:00:00,33.14,33.24,33.1,33.23,16559.0,31.1409,31.2349,31.1033,31.2255,16559.0
2022-10-18 11:05:00,33.23,33.26,33.12,33.15,26704.0,31.2255,31.2537,31.1221,31.1503,26704.0
2022-10-18 11:10:00,33.19,33.21,33.09,33.13,18176.0,31.1879,31.2067,31.0939,31.1315,18176.0
2022-10-18 11:15:00,33.12,33.14,33.06,33.07,27194.0,31.1221,31.1409,31.0657,31.0751,27194.0
2022-10-18 11:20:00,33.08,33.09,33.01,33.01,26075.0,31.0845,31.0939,31.0188,31.0188,26075.0
2022-10-18 11:25:00,33.01,33.08,32.97,33.03,27916.0,31.0188,31.0845,30.9812,31.0375,27916.0
2022-10-18 11:30:00,33.02,33.08,33.0,33.07,27116.0,31.0281,31.0845,31.0094,31.0751,27116.0
2022-10-18 11:35:00,33.07,33.1,33.0,33.05,28754.0,31.0751,31.1033,31.0094,31.0563,28754.0
2022-10-18 11:40:00,33.05,33.07,32.99,33.07,37284.0,31.0563,31.0751,31.0,31.0751,37284.0
2022-10-18 11:45:00,33.07,33.11,33.06,33.1,13367.0,31.0751,31.1127,31.0657,31.1033,13367.0
2022-10-18 11:50:00,33.1,33.22,33.1,33.2,30436.0,31.1033,31.2161,31.1033,31.1973,30436.0
2022-10-18 11:55:00,33.2,33.46,33.19,33.36,269604.0,31.1973,31.4416,31.1879,31.3476,269604.0
2022-10-18 12:00:00,33.35,33.36,33.24,33.24,35791.0,31.3382,31.3476,31.2349,31.2349,35791.0
2022-10-18 12:05:00,33.25,33.27,33.16,33.27,21184.0,31.2443,31.2631,31.1597,31.2631,21184.0
2022-10-18 12:10:00,33.29,33.36,33.29,33.32,14042.0,31.2819,31.3476,31.2819,31.3101,14042.0
2022-10-18 12:15:00,33.32,33.38,33.31,33.36,21354.0,31.3101,31.3664,31.3007,31.3476,21354.0
2022-10-18 12:20:00,33.35,33.35,33.25,33.25,17286.0,31.3382,31.3382,31.2443,31.2443,17286.0
2022-10-18 12:25:00,33.25,33.25,33.21,33.25,19762.0,31.2443,31.2443,31.2067,31.2443,19762.0
2022-10-18 12:30:00,33.25,33.29,33.24,33.28,15551.0,31.2443,31.2819,31.2349,31.2725,15551.0
2022-10-18 12:35:00,33.27,33.37,33.27,33.35,20430.0,31.2631,31.357,31.2631,31.3382,20430.0
2022-10-18 12:40:00,33.34,33.39,33.33,33.34,21057.0,31.3288,31.3758,31.3194,31.3288,21057.0
2022-10-18 12:45:00,33.34,33.34,33.28,33.31,13425.0,31.3288,31.3288,31.2725,31.3007,13425.0
2022-10-18 12:50:00,33.32,33.39,33.31,33.38,13366.0,31.3101,31.3758,31.3007,31.3664,13366.0
2022-10-18 12:55:00,33.37,33.39,33.3,33.3,10830.0,31.357,31.3758,31.2913,31.2913,10830.0
2022-10-18 13:00:00,33.29,33.31,33.2,33.2,31497.0,31.2819,31.3007,31.1973,31.1973,31497.0
2022-10-18 13:05:00,33.21,33.3,33.21,33.27,24093.0,31.2067,31.2913,31.2067,31.2631,24093.0
2022-10-18 13:10:00,33.27,33.34,33.26,33.31,17447.0,31.2631,31.3288,31.2537,31.3007,17447.0
2022-10-18 13:15:00,33.32,33.35,33.26,33.29,35590.0,31.3101,31.3382,31.2537,31.2819,35590.0
2022-10-18 13:20:00,33.29,33.32,33.24,33.27,18472.0,31.2819,31.3101,31.2349,31.2631,18472.0
2022-10-18 13:25:00,33.28,33.37,33.28,33.37,22816.0,31.2725,31.357,31.2725,31.357,22816.0
2022-10-18 13:30:00,33.37,33.43,33.35,33.42,18924.0,31.357,31.4134,31.3382,31.404,18924.0
2022-10-18 13:35:00,33.42,33.42,33.38,33.4,29419.0,31.404,31.404,31.3664,31.3852,29419.0
2022-10-18 13:40:00,33.41,33.43,33.36,33.37,18371.0,31.3946,31.4134,31.3476,31.357,18371.0
2022-10-18 13:45:00,33.36,33.38,33.3,33.37,43524.0,31.3476,31.3664,31.2913,31.357,43524.0
2022-10-18 13:50:00,33.37,33.38,33.35,33.36,7309.0,31.357,31.3664,31.3382,31.3476,7309.0
2022-10-18 13:55:00,33.36,33.38,33.31,33.36,24553.0,31.3476,31.3664,31.3007,31.3476,24553.0
2022-10-18 14:00:00,33.36,33.42,33.32,33.34,49507.0,31.3476,31.404,31.3101,31.3288,49507.0
2022-10-18 14:05:00,33.34,33.38,33.32,33.33,9006.0,31.3288,31.3664,31.3101,31.3194,9006.0
2022-10-18 14:10:00,33.34,33.37,33.32,33.34,19294.0,31.3288,31.357,31.3101,31.3288,19294.0
2022-10-18 14:15:00,33.34,33.34,33.26,33.27,25896.0,31.3288,31.3288,31.2537,31.2631,25896.0
2022-10-18 14:20:00,33.27,33.31,33.25,33.3,20608.0,31.2631,31.3007,31.2443,31.2913,20608.0
2022-10-18 14:25:00,33.29,33.35,33.29,33.34,14111.0,31.2819,31.3382,31.2819,31.3288,14111.0
2022-10-18 14:30:00,33.34,33.35,33.31,33.34,25132.0,31.3288,31.3382,31.3007,31.3288,25132.0
2022-10-18 14:35:00,33.35,33.35,33.21,33.21,46214.0,31.3382,31.3382,31.2067,31.2067,46214.0
2022-10-18 14:40:00,33.22,33.23,33.16,33.17,48574.0,31.2161,31.2255,31.1597,31.1691,48574.0
2022-10-18 14:45:00,33.17,33.2,33.1,33.12,62754.0,31.1691,31.1973,31.1033,31.1221,62754.0
2022-10-18 14:50:00,33.12,33.14,33.07,33.13,19971.0,31.1221,31.1409,31.0751,31.1315,19971.0
2022-10-18 14:55:00,33.14,33.24,33.13,33.21,21035.0,31.1409,31.2349,31.1315,31.2067,21035.0
2022-10-18 15:00:00,33.22,33.24,33.16,33.19,26260.0,31.2161,31.2349,31.1597,31.1879,26260.0
2022-10-18 15:05:00,33.18,33.26,33.17,33.23,17280.0,31.1785,31.2537,31.1691,31.2255,17280.0
2022-10-18 15:10:00,33.23,33.25,33.2,33.21,20684.0,31.2255,31.2443,31.1973,31.2067,20684.0
2022-10-18 15:15:00,33.21,33.22,33.12,33.15,22692.0,31.2067,31.2161,31.1221,31.1503,22692.0
2022-10-18 15:20:00,33.15,33.23,33.13,33.23,26246.0,31.1503,31.2255,31.1315,31.2255,26246.0
2022-10-18 15:25:00,33.23,33.25,33.21,33.23,22899.0,31.2255,31.2443,31.2067,31.2255,22899.0
2022-10-18 15:30:00,33.23,33.28,33.2,33.25,50486.0,31.2255,31.2725,31.1973,31.2443,50486.0
2022-10-18 15:35:00,33.26,33.26,33.17,33.22,165896.0,31.2537,31.2537,31.1691,31.2161,165896.0
2022-10-18 15:40:00,33.22,33.27,33.2,33.23,57129.0,31.2161,31.2631,31.1973,31.2255,57129.0
2022-10-18 15:45:00,33.23,33.27,33.2,33.25,61498.0,31.2255,31.2631,31.1973,31.2443,61498.0
2022-10-18 15:50:00,33.26,33.3,33.22,33.26,116153.0,31.2537,31.2913,31.2161,31.2537,116153.0
2022-10-18 15:55:00,33.25,33.34,33.21,33.34,182473.0,31.2443,31.3288,31.2067,31.3288,182473.0
2022-10-19 09:30:00,33.98,34.23,33.77,34.12,307153.0,31.9302,32.1652,31.7329,32.0618,307153.0
2022-10-19 09:35:00,34.14,34.16,33.87,33.87,174380.0,32.0806,32.0994,31.8269,31.8269,174380.0
2022-10-19 09:40:00,33.86,33.9,33.57,33.63,216533.0,31.8175,31.8551,31.545,31.6014,216533.0
2022-10-19 09:45:00,33.61,33.74,33.52,33.53,107392.0,31.5826,31.7047,31.498,31.5074,107392.0
2022-10-19 09:50:00,33.53,33.59,33.38,33.49,144007.0,31.5074,31.5638,31.3664,31.4698,144007.0
2022-10-19 09:55:00,33.47,33.53,33.31,33.39,107394.0,31.451,31.5074,31.3007,31.3758,107394.0
2022-10-19 10:00:00,33.39,33.5,33.37,33.45,102319.0,31.3758,31.4792,31.357,31.4322,102319.0
2022-10-19 10:05:00,33.47,33.75,33.46,33.75,264312.0,31.451,31.7141,31.4416,31.7141,264312.0
2022-10-19 10:10:00,33.74,33.77,33.56,33.75,210491.0,31.7047,31.7329,31.5356,31.7141,210491.0
2022-10-19 10:15:00,33.75,33.8,33.6,33.62,49280.0,31.7141,31.7611,31.5732,31.592,49280.0
2022-10-19 10:20:00,33.62,33.81,33.61,33.78,49744.0,31.592,31.7705,31.5826,31.7423,49744.0
2022-10-19 10:25:00,33.78,33.8,33.67,33.71,54828.0,31.7423,31.7611,31.6389,31.6765,54828.0
2022-10-19 10:30:00,33.72,33.75,33.6,33.66,50513.0,31.6859,31.7141,31.5732,31.6295,50513.0
2022-10-19 10:35:00,33.66,33.66,33.56,33.62,68758.0,31.6295,31.6295,31.5356,31.592,68758.0
2022-10-19 10:40:00,33.61,33.61,33.46,33.53,52424.0,31.5826,31.5826,31.4416,31.5074,52424.0
2022-10-19 10:45:00,33.54,33.54,33.38,33.42,36345.0,31.5168,31.5168,31.3664,31.404,36345.0
2022-10-19 10:50:00,33.41,33.45,33.36,33.38,78529.0,31.3946,31.4322,31.3476,31.3664,78529.0
2022-10-19 10:55:00,33.37,33.37,33.28,33.36,84724.0,31.357,31.357,31.2725,31.3476,84724.0
2022-10-19 11:00:00,33.36,33.37,33.31,33.33,48219.0,31.3476,31.357,31.3007,31.3194,48219.0
2022-10-19 11:05:00,33.31,33.38,33.27,33.28,75485.0,31.3007,31.3664,31.2631,31.2725,75485.0
2022-10-19 11:10:00,33.28,33.42,33.27,33.35,63931.0,31.2725,31.404,31.2631,31.3382,63931.0
2022-10-19 11:15:00,33.36,33.42,33.33,33.38,51140.0,31.3476,31.404,31.3194,31.3664,51140.0
2022-10-19 11:20:00,33.38,33.39,33.33,33.35,51981.0,31.3664,31.3758,31.3194,31.3382,51981.0
2022-10-19 11:25:00,33.34,33.35,33.25,33.35,50775.0,31.3288,31.3382,31.2443,31.3382,50775.0
2022-10-19 11:30:00,33.34,33.36,33.29,33.33,49565.0,31.3288,31.3476,31.2819,31.3194,49565.0
2022-10-19 11:35:00,33.33,33.33,33.22,33.27,212033.0,31.3194,31.3194,31.2161,31.2631,212033.0
2022-10-19 11:40:00,33.27,33.28,33.15,33.18,83072.0,31.2631,31.2725,31.1503,31.1785,83072.0
2022-10-19 11:45:00,33.18,33.27,33.17,33.27,68100.0,31.1785,31.2631,31.1691,31.2631,68100.0
2022-10-19 11:50:00,33.27,33.42,33.23,33.33,94856.0,31.2631,31.404,31.2255,31.3194,94856.0
2022-10-19 11:55:00,33.34,33.36,33.21,33.27,77532.0,31.3288,31.3476,31.2067,31.2631,77532.0
2022-10-19 12:00:00,33.28,33.28,33.13,33.2,124651.0,31.2725,31.2725,31.1315,31.1973,124651.0
2022-10-19 12:05:00,33.2,33.21,33.15,33.17,41106.0,31.1973,31.2067,31.1503,31.1691,41106.0
2022-10-19 12:10:00,33.16,33.17,33.09,33.14,43302.0,31.1597,31.1691,31.0939,31.1409,43302.0
2022-10-19 12:15:00,33.15,33.26,33.14,33.24,38953.0,31.1503,31.2537,31.1409,31.2349,38953.0
2022-10-19 12:20:00,33.23,33.25,33.21,33.23,30390.0,31.2255,31.2443,31.2067,31.2255,30390.0
2022-10-19 12:25:00,33.23,33.24,33.15,33.17,19492.0,31.2255,31.2349,31.1503,31.1691,19492.0
2022-10-19 12:30:00,33.16,33.26,33.15,33.24,28214.0,31.1597,31.2537,31.1503,31.2349,28214.0
2022-10-19 12:35:00,33.24,33.28,33.2,33.2,97098.0,31.2349,31.2725,31.1973,31.1973,97098.0
2022-10-19 12:40:00,33.2,33.21,33.11,33.12,89176.0,31.1973,31.2067,31.1127,31.1221,89176.0
2022-10-19 12:45:00,33.11,33.12,33.02,33.06,38833.0,31.1127,31.1221,31.0281,31.0657,38833.0
2022-10-19 12:50:00,33.05,33.08,33.03,33.04,23128.0,31.0563,31.0845,31.0375,31.0469,23128.0
2022-10-19 12:55:00,33.04,33.05,32.97,33.01,33604.0,31.0469,31.0563,30.9812,31.0188,33604.0
2022-10-19 13:00:00,33.01,33.04,32.86,32.86,38190.0,31.0188,31.0469,30.8778,30.8778,38190.0
2022-10-19 13:05:00,32.86,32.91,32.81,32.89,34935.0,30.8778,30.9248,30.8308,30.906,34935.0
2022-10-19 13:10:00,32.9,32.91,32.81,32.82,39525.0,30.9154,30.9248,30.8308,30.8402,39525.0
2022-10-19 13:15:00,32.81,32.83,32.76,32.77,47504.0,30.8308,30.8496,30.7838,30.7932,47504.0
2022-10-19 13:20:00,32.78,32.99,32.78,32.98,178604.0,30.8026,31.0,30.8026,30.9906,178604.0
2022-10-19 13:25:00,32.99,33.05,32.94,32.96,65952.0,31.0,31.0563,30.953,30.9718,65952.0
2022-10-19 13:30:00,32.96,33.02,32.94,32.97,61907.0,30.9718,31.0281,30.953,30.9812,61907.0
2022-10-19 13:35:00,32.97,32.99,32.87,32.92,97433.0,30.9812,31.0,30.8872,30.9342,97433.0
2022-10-19 13:40:00,32.92,33.01,32.88,33.01,55503.0,30.9342,31.0188,30.8966,31.0188,55503.0
2022-10-19 13:45:00,33.01,33.03,32.98,32.98,38508.0,31.0188,31.0375,30.9906,30.9906,38508.0
2022-10-19 13:50:00,32.98,33.0,32.95,32.98,39276.0,30.9906,31.0094,30.9624,30.9906,39276.0
2022-10-19 13:55:00,32.98,33.0,32.89,32.94,68556.0,30.9906,31.0094,30.906,30.953,68556.0
2022-10-19 14:00:00,32.92,33.03,32.91,33.01,47850.0,30.9342,31.0375,30.9248,31.0188,47850.0
2022-10-19 14:05:00,33.01,33.13,33.0,33.09,37841.0,31.0188,31.1315,31.0094,31.0939,37841.0
2022-10-19 14:10:00,33.09,33.14,33.07,33.12,35566.0,31.0939,31.1409,31.0751,31.1221,35566.0
2022-10-19 14:15:00,33.12,33.13,33.07,33.09,48513.0,31.1221,31.1315,31.0751,31.0939,48513.0
2022-10-19 14:20:00,33.09,33.09,33.03,33.05,31074.0,31.0939,31.0939,31.0375,31.0563,31074.0
2022-10-19 14:25:00,33.05,33.1,33.04,33.1,46491.0,31.0563,31.1033,31.0469,31.1033,46491.0
2022-10-19 14:30:00,33.1,33.13,33.05,33.06,48473.0,31.1033,31.1315,31.0563,31.0657,48473.0
2022-10-19 14:35:00,33.05,33.07,32.99,33.04,31028.0,31.0563,31.0751,31.0,31.0469,31028.0
2022-10-19 14:40:00,33.03,33.04,32.99,33.01,72308.0,31.0375,31.0469,31.0,31.0188,72308.0
2022-10-19 14:45:00,33.01,33.05,32.99,33.02,31047.0,31.0188,31.0563,31.0,31.0281,31047.0
2022-10-19 14:50:00,33.03,33.04,32.98,33.0,39772.0,31.0375,31.0469,30.9906,31.0094,39772.0
2022-10-19 14:55:00,33.0,33.0,32.92,32.95,164784.0,31.0094,31.0094,30.9342,30.9624,164784.0
2022-10-19 15:00:00,32.95,32.99,32.91,32.91,54213.0,30.9624,31.0,30.9248,30.9248,54213.0
2022-10-19 15:05:00,32.92,32.99,32.91,32.98,55200.0,30.9342,31.0,30.9248,30.9906,55200.0
2022-10-19 15:10:00,32.98,33.02,32.97,33.0,60175.0,30.9906,31.0281,30.9812,31.0094,60175.0
2022-10-19 15:15:00,33.0,33.07,33.0,33.03,69125.0,31.0094,31.0751,31.0094,31.0375,69125.0
2022-10-19 15:20:00,33.04,33.07,33.0,33.04,94240.0,31.0469,31.0751,31.0094,31.0469,94240.0
2022-10-19 15:25:00,33.03,33.05,32.95,32.98,73798.0,31.0375,31.0563,30.9624,30.9906,73798.0
2022-10-19 15:30:00,32.98,33.04,32.94,33.01,111155.0,30.9906,31.0469,30.953,31.0188,111155.0
2022-10-19 15:35:00,33.01,33.03,32.99,33.01,99107.0,31.0188,31.0375,31.0,31.0188,99107.0
2022-10-19 15:40:00,33.0,33.09,32.99,33.08,169588.0,31.0094,31.0939,31.0,31.0845,169588.0
2022-10-19 15:45:00,33.08,33.09,32.97,32.98,117494.0,31.0845,31.0939,30.9812,30.9906,117494.0
2022-10-19 15:50:00,32.98,33.07,32.96,33.05,236852.0,30.9906,31.0751,30.9718,31.0563,236852.0
2022-10-19 15:55:00,33.05,33.15,33.04,33.13,277177.0,31.0563,31.1503,31.0469,31.1315,277177.0
2022-10-20 09:30:00,33.44,33.65,33.17,33.63,150220.0,31.4228,31.6201,31.1691,31.6014,150220.0
2022-10-20 09:35:00,33.6,33.69,33.41,33.41,89663.0,31.5732,31.6577,31.3946,31.3946,89663.0
2022-10-20 09:40:00,33.41,33.46,33.16,33.24,80599.0,31.3946,31.4416,31.1597,31.2349,80599.0
2022-10-20 09:45:00,33.22,33.36,33.11,33.25,72988.0,31.2161,31.3476,31.1127,31.2443,72988.0
2022-10-20 09:50:00,33.26,33.38,33.22,33.27,26712.0,31.2537,31.3664,31.2161,31.2631,26712.0
2022-10-20 09:55:00,33.26,33.38,33.25,33.34,48214.0,31.2537,31.3664,31.2443,31.3288,48214.0
2022-10-20 10:00:00,33.34,33.4,33.23,33.36,55249.0,31.3288,31.3852,31.2255,31.3476,55249.0
2022-10-20 10:05:00,33.37,33.4,33.27,33.37,49570.0,31.357,31.3852,31.2631,31.357,49570.0
2022-10-20 10:10:00,33.38,33.49,33.35,33.35,62447.0,31.3664,31.4698,31.3382,31.3382,62447.0
2022-10-20 10:15:00,33.36,33.38,33.22,33.32,45799.0,31.3476,31.3664,31.2161,31.3101,45799.0
2022-10-20 10:20:00,33.31,33.38,33.29,33.33,32551.0,31.3007,31.3664,31.2819,31.3194,32551.0
2022-10-20 10:25:00,33.3,33.35,33.27,33.33,30729.0,31.2913,31.3382,31.2631,31.3194,30729.0
2022-10-20 10:30:00,33.33,33.34,33.17,33.19,62820.0,31.3194,31.3288,31.1691,31.1879,62820.0
2022-10-20 10:35:00,33.2,33.25,33.18,33.2,25365.0,31.1973,31.2443,31.1785,31.1973,25365.0
2022-10-20 10:40:00,33.22,33.23,33.1,33.15,27145.0,31.2161,31.2255,31.1033,31.1503,27145.0
2022-10-20 10:45:00,33.14,33.24,33.14,33.23,51147.0,31.1409,31.2349,31.1409,31.2255,51147.0
2022-10-20 10:50:00,33.23,33.28,33.18,33.23,33491.0,31.2255,31.2725,31.1785,31.2255,33491.0
2022-10-20 10:55:00,33.24,33.35,33.23,33.35,35430.0,31.2349,31.3382,31.2255,31.3382,35430.0
2022-10-20 11:00:00,33.34,33.37,33.19,33.23,46180.0,31.3288,31.357,31.1879,31.2255,46180.0
2022-10-20 11:05:00,33.23,33.31,33.21,33.3,37132.0,31.2255,31.3007,31.2067,31.2913,37132.0
2022-10-20 11:10:00,33.3,33.36,33.28,33.29,27809.0,31.2913,31.3476,31.2725,31.2819,27809.0
2022-10-20 11:15:00,33.28,33.31,33.24,33.27,43619.0,31.2725,31.3007,31.2349,31.2631,43619.0
2022-10-20 11:20:00,33.27,33.27,33.22,33.25,29019.0,31.2631,31.2631,31.2161,31.2443,29019.0
2022-10-20 11:25:00,33.25,33.28,33.15,33.19,28860.0,31.2443,31.2725,31.1503,31.1879,28860.0
2022-10-20 11:30:00,33.2,33.24,33.16,33.19,89477.0,31.1973,31.2349,31.1597,31.1879,89477.0
2022-10-20 11:35:00,33.2,33.34,33.19,33.32,48242.0,31.1973,31.3288,31.1879,31.3101,48242.0
2022-10-20 11:40:00,33.32,33.38,33.3,33.38,41747.0,31.3101,31.3664,31.2913,31.3664,41747.0
2022-10-20 11:45:00,33.39,33.42,33.35,33.42,52190.0,31.3758,31.404,31.3382,31.404,52190.0
2022-10-20 11:50:00,33.42,33.48,33.41,33.43,59782.0,31.404,31.4604,31.3946,31.4134,59782.0
2022-10-20 11:55:00,33.41,33.45,33.33,33.36,31810.0,31.3946,31.4322,31.3194,31.3476,31810.0
2022-10-20 12:00:00,33.34,33.4,33.28,33.33,40012.0,31.3288,31.3852,31.2725,31.3194,40012.0
2022-10-20 12:05:00,33.33,33.34,33.22,33.24,28311.0,31.3194,31.3288,31.2161,31.2349,28311.0
2022-10-20 12:10:00,33.25,33.28,33.24,33.28,17717.0,31.2443,31.2725,31.2349,31.2725,17717.0
2022-10-20 12:15:00,33.28,33.37,33.27,33.3,122206.0,31.2725,31.357,31.2631,31.2913,122206.0
2022-10-20 12:20:00,33.3,33.31,33.17,33.18,45581.0,31.2913,31.3007,31.1691,31.1785,45581.0
2022-10-20 12:25:00,33.17,33.18,33.12,33.14,30663.0,31.1691,31.1785,31.1221,31.1409,30663.0
2022-10-20 12:30:00,33.14,33.22,33.13,33.16,27312.0,31.1409,31.2161,31.1315,31.1597,27312.0
2022-10-20 12:35:00,33.16,33.18,33.08,33.08,45527.0,31.1597,31.1785,31.0845,31.0845,45527.0
2022-10-20 12:40:00,33.09,33.13,33.09,33.11,21465.0,31.0939,31.1315,31.0939,31.1127,21465.0
2022-10-20 12:45:00,33.11,33.12,33.01,33.05,43552.0,31.1127,31.1221,31.0188,31.0563,43552.0
2022-10-20 12:50:00,33.03,33.04,32.97,32.99,38053.0,31.0375,31.0469,30.9812,31.0,38053.0
2022-10-20 12:55:00,33.0,33.07,33.0,33.07,32482.0,31.0094,31.0751,31.0094,31.0751,32482.0
2022-10-20 13:00:00,33.06,33.19,33.06,33.16,43182.0,31.0657,31.1879,31.0657,31.1597,43182.0
2022-10-20 13:05:00,33.16,33.17,32.99,33.04,66516.0,31.1597,31.1691,31.0,31.0469,66516.0
2022-10-20 13:10:00,33.04,33.14,33.0,33.11,64851.0,31.0469,31.1409,31.0094,31.1127,64851.0
2022-10-20 13:15:00,33.11,33.13,33.07,33.08,36596.0,31.1127,31.1315,31.0751,31.0845,36596.0
2022-10-20 13:20:00,33.09,33.17,33.07,33.16,49594.0,31.0939,31.1691,31.0751,31.1597,49594.0
2022-10-20 13:25:00,33.16,33.19,33.11,33.13,56542.0,31.1597,31.1879,31.1127,31.1315,56542.0
2022-10-20 13:30:00,33.13,33.2,33.11,33.17,48138.0,31.1315,31.1973,31.1127,31.1691,48138.0
2022-10-20 13:35:00,33.18,33.21,33.17,33.19,39723.0,31.1785,31.2067,31.1691,31.1879,39723.0
2022-10-20 13:40:00,33.18,33.22,33.15,33.22,78923.0,31.1785,31.2161,31.1503,31.2161,78923.0
2022-10-20 13:45:00,33.21,33.22,33.07,33.08,41997.0,31.2067,31.2161,31.0751,31.0845,41997.0
2022-10-20 13:50:00,33.07,33.09,33.04,33.07,36906.0,31.0751,31.0939,31.0469,31.0751,36906.0
2022-10-20 13:55:00,33.07,33.09,33.05,33.08,29187.0,31.0751,31.0939,31.0563,31.0845,29187.0
2022-10-20 14:00:00,33.08,33.09,33.04,33.08,25853.0,31.0845,31.0939,31.0469,31.0845,25853.0
2022-10-20 14:05:00,33.08,33.09,33.0,33.02,26463.0,31.0845,31.0939,31.0094,31.0281,26463.0
2022-10-20 14:10:00,33.02,33.03,32.96,33.01,51441.0,31.0281,31.0375,30.9718,31.0188,51441.0
2022-10-20 14:15:00,33.02,33.05,32.99,33.0,34290.0,31.0281,31.0563,31.0,31.0094,34290.0
2022-10-20 14:20:00,33.0,33.0,32.91,32.91,32796.0,31.0094,31.0094,30.9248,30.9248,32796.0
2022-10-20 14:25:00,32.91,32.93,32.84,32.87,33872.0,30.9248,30.9436,30.859,30.8872,33872.0
2022-10-20 14:30:00,32.86,32.94,32.84,32.94,32830.0,30.8778,30.953,30.859,30.953,32830.0
2022-10-20 14:35:00,32.93,32.96,32.91,32.93,27338.0,30.9436,30.9718,30.9248,30.9436,27338.0
2022-10-20 14:40:00,32.93,32.93,32.83,32.83,35910.0,30.9436,30.9436,30.8496,30.8496,35910.0
2022-10-20 14:45:00,32.84,32.91,32.84,32.87,29396.0,30.859,30.9248,30.859,30.8872,29396.0
2022-10-20 14:50:00,32.87,32.88,32.83,32.87,19779.0,30.8872,30.8966,30.8496,30.8872,19779.0
2022-10-20 14:55:00,32.88,32.93,32.86,32.88,20916.0,30.8966,30.9436,30.8778,30.8966,20916.0
2022-10-20 15:00:00,32.88,32.94,32.87,32.89,25861.0,30.8966,30.953,30.8872,30.906,25861.0
2022-10-20 15:05:00,32.89,33.0,32.89,32.98,29440.0,30.906,31.0094,30.906,30.9906,29440.0
2022-10-20 15:10:00,32.98,32.99,32.88,32.9,19756.0,30.9906,31.0,30.8966,30.9154,19756.0
2022-10-20 15:15:00,32.89,32.89,32.83,32.84,32563.0,30.906,30.906,30.8496,30.859,32563.0
2022-10-20 15:20:00,32.84,32.87,32.8,32.87,50461.0,30.859,30.8872,30.8214,30.8872,50461.0
2022-10-20 15:25:00,32.87,32.92,32.85,32.9,39629.0,30.8872,30.9342,30.8684,30.9154,39629.0
2022-10-20 15:30:00,32.9,32.92,32.81,32.82,45914.0,30.9154,30.9342,30.8308,30.8402,45914.0
2022-10-20 15:35:00,32.81,32.89,32.81,32.85,34229.0,30.8308,30.906,30.8308,30.8684,34229.0
2022-10-20 15:40:00,32.85,32.88,32.82,32.86,47347.0,30.8684,30.8966,30.8402,30.8778,47347.0
2022-10-20 15:45:00,32.85,32.89,32.8,32.86,66971.0,30.8684,30.906,30.8214,30.8778,66971.0
2022-10-20 15:50:00,32.87,32.95,32.86,32.92,77844.0,30.8872,30.9624,30.8778,30.9342,77844.0
2022-10-20 15:55:00,32.92,32.93,32.79,32.8,260168.0,30.9342,30.9436,30.812,30.8214,260168.0
2022-10-21 09:30:00,32.65,32.79,32.38,32.67,285515.0,30.6805,30.812,30.4268,30.6993,285515.0
2022-10-21 09:35:00,32.65,32.74,32.53,32.71,36779.0,30.6805,30.765,30.5677,30.7368,36779.0
2022-10-21 09:40:00,32.71,32.85,32.6,32.81,72796.0,30.7368,30.8684,30.6335,30.8308,72796.0
2022-10-21 09:45:00,32.77,32.95,32.75,32.85,46880.0,30.7932,30.9624,30.7744,30.8684,46880.0
2022-10-21 09:50:00,32.88,32.9,32.72,32.82,31256.0,30.8966,30.9154,30.7462,30.8402,31256.0
2022-10-21 09:55:00,32.83,32.92,32.81,32.86,42000.0,30.8496,30.9342,30.8308,30.8778,42000.0
2022-10-21 10:00:00,32.86,33.02,32.84,32.95,46474.0,30.8778,31.0281,30.859,30.9624,46474.0
2022-10-21 10:05:00,32.96,33.05,32.91,33.03,31938.0,30.9718,31.0563,30.9248,31.0375,31938.0
2022-10-21 10:10:00,33.03,33.06,32.94,32.98,35766.0,31.0375,31.0657,30.953,30.9906,35766.0
2022-10-21 10:15:00,33.0,33.01,32.89,32.92,33855.0,31.0094,31.0188,30.906,30.9342,33855.0
2022-10-21 10:20:00,32.92,32.95,32.77,32.77,22547.0,30.9342,30.9624,30.7932,30.7932,22547.0
2022-10-21 10:25:00,32.76,32.81,32.71,32.74,22871.0,30.7838,30.8308,30.7368,30.765,22871.0
2022-10-21 10:30:00,32.75,32.81,32.68,32.72,35284.0,30.7744,30.8308,30.7087,30.7462,35284.0
2022-10-21 10:35:00,32.72,32.75,32.65,32.68,30488.0,30.7462,30.7744,30.6805,30.7087,30488.0
2022-10-21 10:40:00,32.7,32.79,32.67,32.75,28454.0,30.7275,30.812,30.6993,30.7744,28454.0
2022-10-21 10:45:00,32.73,32.86,32.71,32.86,34445.0,30.7556,30.8778,30.7368,30.8778,34445.0
2022-10-21 10:50:00,32.84,32.94,32.83,32.92,169249.0,30.859,30.953,30.8496,30.9342,169249.0
2022-10-21 10:55:00,32.91,32.92,32.78,32.83,86860.0,30.9248,30.9342,30.8026,30.8496,86860.0
2022-10-21 11:00:00,32.84,32.87,32.81,32.84,86813.0,30.859,30.8872,30.8308,30.859,86813.0
2022-10-21 11:05:00,32.85,32.97,32.84,32.95,60964.0,30.8684,30.9812,30.859,30.9624,60964.0
2022-10-21 11:10:00,32.95,33.04,32.93,32.97,84373.0,30.9624,31.0469,30.9436,30.9812,84373.0
2022-10-21 11:15:00,32.95,33.03,32.94,32.99,19907.0,30.9624,31.0375,30.953,31.0,19907.0
2022-10-21 11:20:00,32.98,33.06,32.92,32.98,57970.0,30.9906,31.0657,30.9342,30.9906,57970.0
2022-10-21 11:25:00,32.98,33.05,32.98,32.99,37040.0,30.9906,31.0563,30.9906,31.0,37040.0
2022-10-21 11:30:00,32.99,33.1,32.96,33.08,40528.0,31.0,31.1033,30.9718,31.0845,40528.0
2022-10-21 11:35:00,33.08,33.08,32.98,33.02,46885.0,31.0845,31.0845,30.9906,31.0281,46885.0
2022-10-21 11:40:00,33.02,33.14,33.0,33.13,40813.0,31.0281,31.1409,31.0094,31.1315,40813.0
2022-10-21 11:45:00,33.14,33.18,33.11,33.18,88521.0,31.1409,31.1785,31.1127,31.1785,88521.0
2022-10-21 11:50:00,33.17,33.19,33.14,33.15,42546.0,31.1691,31.1879,31.1409,31.1503,42546.0
2022-10-21 11:55:00,33.15,33.2,33.13,33.19,53087.0,31.1503,31.1973,31.1315,31.1879,53087.0
2022-10-21 12:00:00,33.2,33.33,33.19,33.32,71290.0,31.1973,31.3194,31.1879,31.3101,71290.0
2022-10-21 12:05:00,33.32,33.33,33.19,33.23,50724.0,31.3101,31.3194,31.1879,31.2255,50724.0
2022-10-21 12:10:00,33.22,33.29,33.17,33.26,48565.0,31.2161,31.2819,31.1691,31.2537,48565.0
2022-10-21 12:15:00,33.26,33.26,33.19,33.2,64178.0,31.2537,31.2537,31.1879,31.1973,64178.0
2022-10-21 12:20:00,33.19,33.26,33.16,33.25,50505.0,31.1879,31.2537,31.1597,31.2443,50505.0
2022-10-21 12:25:00,33.25,33.25,33.1,33.12,41444.0,31.2443,31.2443,31.1033,31.1221,41444.0
2022-10-21 12:30:00,33.13,33.18,33.1,33.17,23886.0,31.1315,31.1785,31.1033,31.1691,23886.0
2022-10-21 12:35:00,33.16,33.23,33.11,33.12,22281.0,31.1597,31.2255,31.1127,31.1221,22281.0
2022-10-21 12:40:00,33.13,33.21,33.12,33.2,16304.0,31.1315,31.2067,31.1221,31.1973,16304.0
2022-10-21 12:45:00,33.21,33.32,33.2,33.3,34366.0,31.2067,31.3101,31.1973,31.2913,34366.0
2022-10-21 12:50:00,33.31,33.39,33.31,33.35,29221.0,31.3007,31.3758,31.3007,31.3382,29221.0
2022-10-21 12:55:00,33.36,33.37,33.27,33.32,62144.0,31.3476,31.357,31.2631,31.3101,62144.0
2022-10-21 13:00:00,33.33,33.42,33.31,33.41,28646.0,31.3194,31.404,31.3007,31.3946,28646.0
2022-10-21 13:05:00,33.4,33.4,33.29,33.29,24353.0,31.3852,31.3852,31.2819,31.2819,24353.0
2022-10-21 13:10:00,33.28,33.29,33.25,33.26,27521.0,31.2725,31.2819,31.2443,31.2537,27521.0
2022-10-21 13:15:00,33.26,33.3,33.24,33.3,19970.0,31.2537,31.2913,31.2349,31.2913,19970.0
2022-10-21 13:20:00,33.29,33.3,33.16,33.16,37661.0,31.2819,31.2913,31.1597,31.1597,37661.0
2022-10-21 13:25:00,33.16,33.2,33.14,33.18,21198.0,31.1597,31.1973,31.1409,31.1785,21198.0
2022-10-21 13:30:00,33.19,33.25,33.17,33.21,31618.0,31.1879,31.2443,31.1691,31.2067,31618.0
2022-10-21 13:35:00,33.21,33.22,33.16,33.18,42867.0,31.2067,31.2161,31.1597,31.1785,42867.0
2022-10-21 13:40:00,33.19,33.25,33.18,33.24,38331.0,31.1879,31.2443,31.1785,31.2349,38331.0
2022-10-21 13:45:00,33.25,33.3,33.24,33.28,12067.0,31.2443,31.2913,31.2349,31.2725,12067.0
2022-10-21 13:50:00,33.28,33.31,33.26,33.28,24270.0,31.2725,31.3007,31.2537,31.2725,24270.0
2022-10-21 13:55:00,33.27,33.28,33.23,33.23,14322.0,31.2631,31.2725,31.2255,31.2255,14322.0
2022-10-21 14:00:00,33.24,33.26,33.21,33.22,46201.0,31.2349,31.2537,31.2067,31.2161,46201.0
2022-10-21 14:05:00,33.22,33.23,33.19,33.2,29904.0,31.2161,31.2255,31.1879,31.1973,29904.0
2022-10-21 14:10:00,33.21,33.23,33.15,33.16,32548.0,31.2067,31.2255,31.1503,31.1597,32548.0
2022-10-21 14:15:00,33.17,33.2,33.1,33.11,33944.0,31.1691,31.1973,31.1033,31.1127,33944.0
2022-10-21 14:20:00,33.11,33.15,33.1,33.1,19535.0,31.1127,31.1503,31.1033,31.1033,19535.0
2022-10-21 14:25:00,33.1,33.14,33.09,33.12,28023.0,31.1033,31.1409,31.0939,31.1221,28023.0
2022-10-21 14:30:00,33.12,33.17,33.12,33.13,40965.0,31.1221,31.1691,31.1221,31.1315,40965.0
2022-10-21 14:35:00,33.13,33.14,33.1,33.14,42798.0,31.1315,31.1409,31.1033,31.1409,42798.0
2022-10-21 14:40:00,33.14,33.14,33.07,33.09,31735.0,31.1409,31.1409,31.0751,31.0939,31735.0
2022-10-21 14:45:00,33.08,33.11,33.05,33.09,22035.0,31.0845,31.1127,31.0563,31.0939,22035.0
2022-10-21 14:50:00,33.09,33.09,33.02,33.02,26896.0,31.0939,31.0939,31.0281,31.0281,26896.0
2022-10-21 14:55:00,33.03,33.09,33.03,33.08,28187.0,31.0375,31.0939,31.0375,31.0845,28187.0
2022-10-21 15:00:00,33.09,33.13,33.06,33.12,24017.0,31.0939,31.1315,31.0657,31.1221,24017.0
2022-10-21 15:05:00,33.11,33.13,33.08,33.1,26201.0,31.1127,31.1315,31.0845,31.1033,26201.0
2022-10-21 15:10:00,33.1,33.13,33.09,33.13,24238.0,31.1033,31.1315,31.0939,31.1315,24238.0
2022-10-21 15:15:00,33.12,33.15,33.09,33.13,33666.0,31.1221,31.1503,31.0939,31.1315,33666.0
2022-10-21 15:20:00,33.13,33.2,33.12,33.19,32783.0,31.1315,31.1973,31.1221,31.1879,32783.0
2022-10-21 15:25:00,33.19,33.23,33.17,33.19,27315.0,31.1879,31.2255,31.1691,31.1879,27315.0
2022-10-21 15:30:00,33.19,33.19,33.13,33.15,58330.0,31.1879,31.1879,31.1315,31.1503,58330.0
2022-10-21 15:35:00,33.14,33.17,33.11,33.16,49391.0,31.1409,31.1691,31.1127,31.1597,49391.0
2022-10-21 15:40:00,33.16,33.19,33.14,33.16,52008.0,31.1597,31.1879,31.1409,31.1597,52008.0
2022-10-21 15:45:00,33.16,33.22,33.14,33.2,87522.0,31.1597,31.2161,31.1409,31.1973,87522.0
2022-10-21 15:50:00,33.19,33.21,33.14,33.15,116150.0,31.1879,31.2067,31.1409,31.1503,116150.0
2022-10-21 15:55:00,33.16,33.16,33.08,33.12,358909.0,31.1597,31.1597,31.0845,31.1221,358909.0
2022-10-24 09:30:00,33.28,33.48,32.96,33.41,131818.0,31.2725,31.4604,30.9718,31.3946,131818.0
2022-10-24 09:35:00,33.4,33.56,33.33,33.48,147359.0,31.3852,31.5356,31.3194,31.4604,147359.0
2022-10-24 09:40:00,33.46,33.46,33.21,33.31,92825.0,31.4416,31.4416,31.2067,31.3007,92825.0
2022-10-24 09:45:00,33.33,33.52,33.31,33.31,65783.0,31.3194,31.498,31.3007,31.3007,65783.0
2022-10-24 09:50:00,33.32,33.46,33.29,33.43,173358.0,31.3101,31.4416,31.2819,31.4134,173358.0
2022-10-24 09:55:00,33.43,33.55,33.4,33.45,195918.0,31.4134,31.5262,31.3852,31.4322,195918.0
2022-10-24 10:00:00,33.47,33.48,33.25,33.3,106366.0,31.451,31.4604,31.2443,31.2913,106366.0
2022-10-24 10:05:00,33.3,33.45,33.29,33.37,43611.0,31.2913,31.4322,31.2819,31.357,43611.0
2022-10-24 10:10:00,33.39,33.58,33.36,33.55,64414.0,31.3758,31.5544,31.3476,31.5262,64414.0
2022-10-24 10:15:00,33.55,33.56,33.39,33.42,65212.0,31.5262,31.5356,31.3758,31.404,65212.0
2022-10-24 10:20:00,33.41,33.42,33.25,33.33,49657.0,31.3946,31.404,31.2443,31.3194,49657.0
2022-10-24 10:25:00,33.33,33.46,33.28,33.45,22560.0,31.3194,31.4416,31.2725,31.4322,22560.0
2022-10-24 10:30:00,33.44,33.56,33.41,33.56,27963.0,31.4228,31.5356,31.3946,31.5356,27963.0
2022-10-24 10:35:00,33.55,33.61,33.45,33.46,104258.0,31.5262,31.5826,31.4322,31.4416,104258.0
2022-10-24 10:40:00,33.47,33.5,33.37,33.42,60186.0,31.451,31.4792,31.357,31.404,60186.0
2022-10-24 10:45:00,33.41,33.41,33.29,33.3,55833.0,31.3946,31.3946,31.2819,31.2913,55833.0
2022-10-24 10:50:00,33.3,33.48,33.29,33.47,24243.0,31.2913,31.4604,31.2819,31.451,24243.0
2022-10-24 10:55:00,33.47,33.52,33.4,33.51,45298.0,31.451,31.498,31.3852,31.4886,45298.0
2022-10-24 11:00:00,33.51,33.59,33.44,33.54,71799.0,31.4886,31.5638,31.4228,31.5168,71799.0
2022-10-24 11:05:00,33.54,33.55,33.46,33.48,35502.0,31.5168,31.5262,31.4416,31.4604,35502.0
2022-10-24 11:10:00,33.47,33.53,33.43,33.52,25954.0,31.451,31.5074,31.4134,31.498,25954.0
2022-10-24 11:15:00,33.52,33.59,33.43,33.46,41651.0,31.498,31.5638,31.4134,31.4416,41651.0
2022-10-24 11:20:00,33.46,33.53,33.46,33.51,18461.0,31.4416,31.5074,31.4416,31.4886,18461.0
2022-10-24 11:25:00,33.5,33.59,33.47,33.57,29382.0,31.4792,31.5638,31.451,31.545,29382.0
2022-10-24 11:30:00,33.57,33.6,33.52,33.59,45552.0,31.545,31.5732,31.498,31.5638,45552.0
2022-10-24 11:35:00,33.6,33.69,33.59,33.66,147369.0,31.5732,31.6577,31.5638,31.6295,147369.0
2022-10-24 11:40:00,33.66,33.68,33.61,33.63,31129.0,31.6295,31.6483,31.5826,31.6014,31129.0
2022-10-24 11:45:00,33.62,33.66,33.57,33.66,78397.0,31.592,31.6295,31.545,31.6295,78397.0
2022-10-24 11:50:00,33.66,33.71,33.63,33.71,42525.0,31.6295,31.6765,31.6014,31.6765,42525.0
2022-10-24 11:55:00,33.7,33.75,33.69,33.71,70598.0,31.6671,31.7141,31.6577,31.6765,70598.0
2022-10-24 12:00:00,33.71,33.79,33.69,33.73,182048.0,31.6765,31.7517,31.6577,31.6953,182048.0
2022-10-24 12:05:00,33.73,33.77,33.7,33.72,26149.0,31.6953,31.7329,31.6671,31.6859,26149.0
2022-10-24 12:10:00,33.72,33.74,33.7,33.73,16077.0,31.6859,31.7047,31.6671,31.6953,16077.0
2022-10-24 12:15:00,33.73,33.76,33.68,33.75,19634.0,31.6953,31.7235,31.6483,31.7141,19634.0
2022-10-24 12:20:00,33.76,33.77,33.71,33.73,32511.0,31.7235,31.7329,31.6765,31.6953,32511.0
2022-10-24 12:25:00,33.72,33.74,33.67,33.68,17461.0,31.6859,31.7047,31.6389,31.6483,17461.0
2022-10-24 12:30:00,33.67,33.7,33.64,33.68,27474.0,31.6389,31.6671,31.6107,31.6483,27474.0
2022-10-24 12:35:00,33.67,33.71,33.66,33.68,16368.0,31.6389,31.6765,31.6295,31.6483,16368.0
2022-10-24 12:40:00,33.67,33.72,33.63,33.7,42383.0,31.6389,31.6859,31.6014,31.6671,42383.0
2022-10-24 12:45:00,33.7,33.74,33.69,33.73,21540.0,31.6671,31.7047,31.6577,31.6953,21540.0
2022-10-24 12:50:00,33.73,33.79,33.72,33.78,62594.0,31.6953,31.7517,31.6859,31.7423,62594.0
2022-10-24 12:55:00,33.79,33.79,33.73,33.74,59257.0,31.7517,31.7517,31.6953,31.7047,59257.0
2022-10-24 13:00:00,33.73,33.74,33.67,33.7,39519.0,31.6953,31.7047,31.6389,31.6671,39519.0
2022-10-24 13:05:00,33.7,33.79,33.67,33.79,42428.0,31.6671,31.7517,31.6389,31.7517,42428.0
2022-10-24 13:10:00,33.79,33.79,33.69,33.71,30226.0,31.7517,31.7517,31.6577,31.6765,30226.0
2022-10-24 13:15:00,33.7,33.72,33.66,33.68,17293.0,31.6671,31.6859,31.6295,31.6483,17293.0
2022-10-24 13:20:00,33.67,33.68,33.59,33.62,36344.0,31.6389,31.6483,31.5638,31.592,36344.0
2022-10-24 13:25:00,33.63,33.64,33.59,33.62,13643.0,31.6014,31.6107,31.5638,31.592,13643.0
2022-10-24 13:30:00,33.62,33.62,33.56,33.57,46389.0,31.592,31.592,31.5356,31.545,46389.0
2022-10-24 13:35:00,33.56,33.61,33.54,33.61,20856.0,31.5356,31.5826,31.5168,31.5826,20856.0
2022-10-24 13:40:00,33.62,33.62,33.59,33.61,17855.0,31.592,31.592,31.5638,31.5826,17855.0
2022-10-24 13:45:00,33.6,33.61,33.56,33.58,27370.0,31.5732,31.5826,31.5356,31.5544,27370.0
2022-10-24 13:50:00,33.57,33.58,33.53,33.57,17636.0,31.545,31.5544,31.5074,31.545,17636.0
2022-10-24 13:55:00,33.56,33.61,33.56,33.59,15353.0,31.5356,31.5826,31.5356,31.5638,15353.0
2022-10-24 14:00:00,33.58,33.67,33.57,33.66,44459.0,31.5544,31.6389,31.545,31.6295,44459.0
2022-10-24 14:05:00,33.66,33.7,33.66,33.68,25043.0,31.6295,31.6671,31.6295,31.6483,25043.0
2022-10-24 14:10:00,33.68,33.69,33.64,33.66,26079.0,31.6483,31.6577,31.6107,31.6295,26079.0
2022-10-24 14:15:00,33.65,33.7,33.64,33.69,17061.0,31.6201,31.6671,31.6107,31.6577,17061.0
2022-10-24 14:20:00,33.69,33.7,33.67,33.7,24207.0,31.6577,31.6671,31.6389,31.6671,24207.0
2022-10-24 14:25:00,33.7,33.73,33.68,33.72,33866.0,31.6671,31.6953,31.6483,31.6859,33866.0
2022-10-24 14:30:00,33.71,33.74,33.69,33.73,22963.0,31.6765,31.7047,31.6577,31.6953,22963.0
2022-10-24 14:35:00,33.73,33.74,33.68,33.7,25645.0,31.6953,31.7047,31.6483,31.6671,25645.0
2022-10-24 14:40:00,33.7,33.74,33.68,33.73,22062.0,31.6671,31.7047,31.6483,31.6953,22062.0
2022-10-24 14:45:00,33.71,33.74,33.7,33.73,41445.0,31.6765,31.7047,31.6671,31.6953,41445.0
2022-10-24 14:50:00,33.73,33.75,33.71,33.73,33583.0,31.6953,31.7141,31.6765,31.6953,33583.0
2022-10-24 14:55:00,33.74,33.78,33.72,33.77,41927.0,31.7047,31.7423,31.6859,31.7329,41927.0
2022-10-24 15:00:00,33.77,33.79,33.75,33.77,27315.0,31.7329,31.7517,31.7141,31.7329,27315.0
2022-10-24 15:05:00,33.76,33.78,33.74,33.76,29198.0,31.7235,31.7423,31.7047,31.7235,29198.0
2022-10-24 15:10:00,33.76,33.78,33.75,33.77,31415.0,31.7235,31.7423,31.7141,31.7329,31415.0
2022-10-24 15:15:00,33.78,33.81,33.76,33.79,81704.0,31.7423,31.7705,31.7235,31.7517,81704.0
2022-10-24 15:20:00,33.79,33.82,33.76,33.79,65925.0,31.7517,31.7799,31.7235,31.7517,65925.0
2022-10-24 15:25:00,33.79,33.8,33.75,33.76,40587.0,31.7517,31.7611,31.7141,31.7235,40587.0
2022-10-24 15:30:00,33.76,33.79,33.72,33.77,90414.0,31.7235,31.7517,31.6859,31.7329,90414.0
2022-10-24 15:35:00,33.78,33.78,33.71,33.73,58130.0,31.7423,31.7423,31.6765,31.6953,58130.0
2022-10-24 15:40:00,33.72,33.76,33.7,33.73,88094.0,31.6859,31.7235,31.6671,31.6953,88094.0
2022-10-24 15:45:00,33.73,33.78,33.71,33.75,67584.0,31.6953,31.7423,31.6765,31.7141,67584.0
2022-10-24 15:50:00,33.74,33.77,33.69,33.7,172555.0,31.7047,31.7329,31.6577,31.6671,172555.0
2022-10-24 15:55:00,33.7,33.75,33.68,33.73,248996.0,31.6671,31.7141,31.6483,31.6953,248996.0
2022-10-25 09:30:00,33.55,33.72,33.37,33.7,165717.0,31.5262,31.6859,31.357,31.6671,165717.0
2022-10-25 09:35:00,33.72,33.75,33.51,33.65,59428.0,31.6859,31.7141,31.4886,31.6201,59428.0
2022-10-25 09:40:00,33.65,33.78,33.56,33.76,65211.0,31.6201,31.7423,31.5356,31.7235,65211.0
2022-10-25 09:45:00,33.76,33.97,33.75,33.91,106882.0,31.7235,31.9208,31.7141,31.8645,106882.0
2022-10-25 09:50:00,33.91,33.97,33.75,33.96,75033.0,31.8645,31.9208,31.7141,31.9114,75033.0
2022-10-25 09:55:00,33.97,34.01,33.9,33.91,67690.0,31.9208,31.9584,31.8551,31.8645,67690.0
2022-10-25 10:00:00,33.93,33.96,33.87,33.89,63180.0,31.8833,31.9114,31.8269,31.8457,63180.0
2022-10-25 10:05:00,33.88,33.9,33.78,33.88,37333.0,31.8363,31.8551,31.7423,31.8363,37333.0
2022-10-25 10:10:00,33.87,33.94,33.86,33.9,110096.0,31.8269,31.8927,31.8175,31.8551,110096.0
2022-10-25 10:15:00,33.9,33.92,33.86,33.9,55075.0,31.8551,31.8739,31.8175,31.8551,55075.0
2022-10-25 10:20:00,33.9,34.01,33.9,33.98,32466.0,31.8551,31.9584,31.8551,31.9302,32466.0
2022-10-25 10:25:00,33.99,34.03,33.96,33.99,18696.0,31.9396,31.9772,31.9114,31.9396,18696.0
2022-10-25 10:30:00,34.0,34.0,33.88,33.92,44753.0,31.949,31.949,31.8363,31.8739,44753.0
2022-10-25 10:35:00,33.91,33.93,33.81,33.84,53141.0,31.8645,31.8833,31.7705,31.7987,53141.0
2022-10-25 10:40:00,33.84,33.94,33.83,33.92,47274.0,31.7987,31.8927,31.7893,31.8739,47274.0
2022-10-25 10:45:00,33.93,33.96,33.91,33.94,41594.0,31.8833,31.9114,31.8645,31.8927,41594.0
2022-10-25 10:50:00,33.93,34.0,33.9,33.99,32117.0,31.8833,31.949,31.8551,31.9396,32117.0
2022-10-25 10:55:00,33.98,34.01,33.9,33.91,57311.0,31.9302,31.9584,31.8551,31.8645,57311.0
2022-10-25 11:00:00,33.92,33.96,33.87,33.89,25320.0,31.8739,31.9114,31.8269,31.8457,25320.0
2022-10-25 11:05:00,33.88,33.98,33.87,33.95,15594.0,31.8363,31.9302,31.8269,31.902,15594.0
2022-10-25 11:10:00,33.96,33.97,33.91,33.95,40162.0,31.9114,31.9208,31.8645,31.902,40162.0
2022-10-25 11:15:00,33.95,34.04,33.93,34.04,52034.0,31.902,31.9866,31.8833,31.9866,52034.0
2022-10-25 11:20:00,34.03,34.07,33.99,34.07,103655.0,31.9772,32.0148,31.9396,32.0148,103655.0
2022-10-25 11:25:00,34.07,34.25,34.06,34.23,148215.0,32.0148,32.184,32.0054,32.1652,148215.0
2022-10-25 11:30:00,34.23,34.46,34.22,34.4,171744.0,32.1652,32.3813,32.1558,32.3249,171744.0
2022-10-25 11:35:00,34.39,34.45,34.33,34.37,132695.0,32.3155,32.3719,32.2591,32.2967,132695.0
2022-10-25 11:40:00,34.37,34.41,34.32,34.41,120299.0,32.2967,32.3343,32.2497,32.3343,120299.0
2022-10-25 11:45:00,34.4,34.4,34.31,34.38,75802.0,32.3249,32.3249,32.2403,32.3061,75802.0
2022-10-25 11:50:00,34.38,34.45,34.36,34.44,70625.0,32.3061,32.3719,32.2873,32.3625,70625.0
2022-10-25 11:55:00,34.44,34.45,34.38,34.39,30939.0,32.3625,32.3719,32.3061,32.3155,30939.0
2022-10-25 12:00:00,34.39,34.5,34.39,34.5,55362.0,32.3155,32.4189,32.3155,32.4189,55362.0
2022-10-25 12:05:00,34.49,34.58,34.48,34.57,40024.0,32.4095,32.494,32.4001,32.4846,40024.0
2022-10-25 12:10:00,34.57,34.68,34.55,34.67,274628.0,32.4846,32.588,32.4659,32.5786,274628.0
2022-10-25 12:15:00,34.67,34.7,34.63,34.7,62941.0,32.5786,32.6068,32.541,32.6068,62941.0
2022-10-25 12:20:00,34.69,34.77,34.68,34.76,50221.0,32.5974,32.6726,32.588,32.6632,50221.0
2022-10-25 12:25:00,34.76,34.77,34.69,34.69,56518.0,32.6632,32.6726,32.5974,32.5974,56518.0
2022-10-25 12:30:00,34.69,34.71,34.6,34.61,36320.0,32.5974,32.6162,32.5128,32.5222,36320.0
2022-10-25 12:35:00,34.6,34.62,34.52,34.56,52242.0,32.5128,32.5316,32.4377,32.4753,52242.0
2022-10-25 12:40:00,34.57,34.58,34.48,34.52,39135.0,32.4846,32.494,32.4001,32.4377,39135.0
2022-10-25 12:45:00,34.52,34.56,34.44,34.48,40480.0,32.4377,32.4753,32.3625,32.4001,40480.0
2022-10-25 12:50:00,34.48,34.5,34.43,34.47,44364.0,32.4001,32.4189,32.3531,32.3907,44364.0
2022-10-25 12:55:00,34.46,34.5,34.46,34.48,26434.0,32.3813,32.4189,32.3813,32.4001,26434.0
2022-10-25 13:00:00,34.48,34.56,34.48,34.51,61887.0,32.4001,32.4753,32.4001,32.4283,61887.0
2022-10-25 13:05:00,34.52,34.56,34.49,34.54,33001.0,32.4377,32.4753,32.4095,32.4565,33001.0
2022-10-25 13:10:00,34.54,34.57,34.51,34.55,38276.0,32.4565,32.4846,32.4283,32.4659,38276.0
2022-10-25 13:15:00,34.55,34.56,34.42,34.49,36962.0,32.4659,32.4753,32.3437,32.4095,36962.0
2022-10-25 13:20:00,34.49,34.52,34.45,34.5,47886.0,32.4095,32.4377,32.3719,32.4189,47886.0
2022-10-25 13:25:00,34.5,34.55,34.49,34.51,24836.0,32.4189,32.4659,32.4095,32.4283,24836.0
2022-10-25 13:30:00,34.51,34.58,34.51,34.56,34639.0,32.4283,32.494,32.4283,32.4753,34639.0
2022-10-25 13:35:00,34.56,34.57,34.51,34.52,45120.0,32.4753,32.4846,32.4283,32.4377,45120.0
2022-10-25 13:40:00,34.53,34.55,34.47,34.5,83821.0,32.4471,32.4659,32.3907,32.4189,83821.0
2022-10-25 13:45:00,34.5,34.5,34.4,34.48,37025.0,32.4189,32.4189,32.3249,32.4001,37025.0
2022-10-25 13:50:00,34.48,34.49,34.45,34.48,42079.0,32.4001,32.4095,32.3719,32.4001,42079.0
2022-10-25 13:55:00,34.48,34.5,34.45,34.48,34681.0,32.4001,32.4189,32.3719,32.4001,34681.0
2022-10-25 14:00:00,34.48,34.5,34.45,34.47,44779.0,32.4001,32.4189,32.3719,32.3907,44779.0
2022-10-25 14:05:00,34.48,34.5,34.47,34.5,27467.0,32.4001,32.4189,32.3907,32.4189,27467.0
2022-10-25 14:10:00,34.5,34.53,34.48,34.51,39151.0,32.4189,32.4471,32.4001,32.4283,39151.0
2022-10-25 14:15:00,34.51,34.58,34.5,34.57,53399.0,32.4283,32.494,32.4189,32.4846,53399.0
2022-10-25 14:20:00,34.57,34.57,34.53,34.57,21199.0,32.4846,32.4846,32.4471,32.4846,21199.0
2022-10-25 14:25:00,34.57,34.59,34.53,34.59,63588.0,32.4846,32.5034,32.4471,32.5034,63588.0
2022-10-25 14:30:00,34.59,34.68,34.57,34.68,46076.0,32.5034,32.588,32.4846,32.588,46076.0
2022-10-25 14:35:00,34.68,34.7,34.66,34.68,35550.0,32.588,32.6068,32.5692,32.588,35550.0
2022-10-25 14:40:00,34.68,34.69,34.61,34.63,50452.0,32.588,32.5974,32.5222,32.541,50452.0
2022-10-25 14:45:00,34.62,34.63,34.57,34.63,47614.0,32.5316,32.541,32.4846,32.541,47614.0
2022-10-25 14:50:00,34.62,34.68,34.62,34.66,44044.0,32.5316,32.588,32.5316,32.5692,44044.0
2022-10-25 14:55:00,34.66,34.72,34.66,34.7,58063.0,32.5692,32.6256,32.5692,32.6068,58063.0
2022-10-25 15:00:00,34.7,34.75,34.7,34.74,93699.0,32.6068,32.6538,32.6068,32.6444,93699.0
2022-10-25 15:05:00,34.73,34.77,34.73,34.76,46802.0,32.635,32.6726,32.635,32.6632,46802.0
2022-10-25 15:10:00,34.77,34.79,34.74,34.78,69735.0,32.6726,32.6914,32.6444,32.682,69735.0
2022-10-25 15:15:00,34.77,34.78,34.72,34.73,74257.0,32.6726,32.682,32.6256,32.635,74257.0
2022-10-25 15:20:00,34.73,34.76,34.71,34.76,53512.0,32.635,32.6632,32.6162,32.6632,53512.0
2022-10-25 15:25:00,34.76,34.79,34.75,34.75,55222.0,32.6632,32.6914,32.6538,32.6538,55222.0
2022-10-25 15:30:00,34.76,34.78,34.66,34.67,80545.0,32.6632,32.682,32.5692,32.5786,80545.0
2022-10-25 15:35:00,34.68,34.73,34.67,34.7,74536.0,32.588,32.635,32.5786,32.6068,74536.0
2022-10-25 15:40:00,34.7,34.71,34.65,34.67,127109.0,32.6068,32.6162,32.5598,32.5786,127109.0
2022-10-25 15:45:00,34.67,34.7,34.64,34.68,139267.0,32.5786,32.6068,32.5504,32.588,139267.0
2022-10-25 15:50:00,34.69,34.7,34.58,34.59,177582.0,32.5974,32.6068,32.494,32.5034,177582.0
2022-10-25 15:55:00,34.59,34.64,34.57,34.63,291874.0,32.5034,32.5504,32.4846,32.541,291874.0
2022-10-26 09:30:00,34.6,34.85,34.52,34.68,136618.0,32.5128,32.7478,32.4377,32.588,136618.0
2022-10-26 09:35:00,34.64,34.76,34.53,34.68,87586.0,32.5504,32.6632,32.4471,32.588,87586.0
2022-10-26 09:40:00,34.66,34.7,34.59,34.62,115170.0,32.5692,32.6068,32.5034,32.5316,115170.0
2022-10-26 09:45:00,34.6,34.69,34.55,34.64,95743.0,32.5128,32.5974,32.4659,32.5504,95743.0
2022-10-26 09:50:00,34.65,34.84,34.65,34.68,96221.0,32.5598,32.7384,32.5598,32.588,96221.0
2022-10-26 09:55:00,34.69,34.76,34.62,34.65,48239.0,32.5974,32.6632,32.5316,32.5598,48239.0
2022-10-26 10:00:00,34.65,34.9,34.65,34.86,86865.0,32.5598,32.7947,32.5598,32.7572,86865.0
2022-10-26 10:05:00,34.86,35.04,34.82,35.02,289821.0,32.7572,32.9263,32.7196,32.9075,289821.0
2022-10-26 10:10:00,35.02,35.06,34.96,34.96,71563.0,32.9075,32.9451,32.8511,32.8511,71563.0
2022-10-26 10:15:00,34.95,35.01,34.91,34.98,49476.0,32.8417,32.8981,32.8041,32.8699,49476.0
2022-10-26 10:20:00,34.97,34.98,34.9,34.97,59482.0,32.8605,32.8699,32.7947,32.8605,59482.0
2022-10-26 10:25:00,34.96,35.14,34.96,35.1,89420.0,32.8511,33.0203,32.8511,32.9827,89420.0
2022-10-26 10:30:00,35.09,35.1,34.96,35.01,69374.0,32.9733,32.9827,32.8511,32.8981,69374.0
2022-10-26 10:35:00,35.0,35.04,34.96,35.02,51572.0,32.8887,32.9263,32.8511,32.9075,51572.0
2022-10-26 10:40:00,35.02,35.1,35.01,35.06,86792.0,32.9075,32.9827,32.8981,32.9451,86792.0
2022-10-26 10:45:00,35.06,35.12,35.04,35.1,123871.0,32.9451,33.0015,32.9263,32.9827,123871.0
2022-10-26 10:50:00,35.11,35.14,35.07,35.14,63759.0,32.9921,33.0203,32.9545,33.0203,63759.0
2022-10-26 10:55:00,35.13,35.13,35.05,35.05,96294.0,33.0109,33.0109,32.9357,32.9357,96294.0
2022-10-26 11:00:00,35.07,35.17,35.07,35.14,27922.0,32.9545,33.0485,32.9545,33.0203,27922.0
2022-10-26 11:05:00,35.14,35.23,35.13,35.22,35384.0,33.0203,33.1048,33.0109,33.0954,35384.0
2022-10-26 11:10:00,35.22,35.28,35.21,35.24,48266.0,33.0954,33.1518,33.086,33.1142,48266.0
2022-10-26 11:15:00,35.25,35.32,35.24,35.3,31369.0,33.1236,33.1894,33.1142,33.1706,31369.0
2022-10-26 11:20:00,35.3,35.34,35.27,35.29,36476.0,33.1706,33.2082,33.1424,33.1612,36476.0
2022-10-26 11:25:00,35.28,35.3,35.21,35.25,180237.0,33.1518,33.1706,33.086,33.1236,180237.0
2022-10-26 11:30:00,35.24,35.3,35.18,35.19,108328.0,33.1142,33.1706,33.0579,33.0672,108328.0
2022-10-26 11:35:00,35.19,35.21,35.11,35.2,74022.0,33.0672,33.086,32.9921,33.0766,74022.0
2022-10-26 11:40:00,35.21,35.22,35.14,35.14,26986.0,33.086,33.0954,33.0203,33.0203,26986.0
2022-10-26 11:45:00,35.13,35.17,35.09,35.17,28622.0,33.0109,33.0485,32.9733,33.0485,28622.0
2022-10-26 11:50:00,35.16,35.17,35.11,35.12,29879.0,33.0391,33.0485,32.9921,33.0015,29879.0
2022-10-26 11:55:00,35.11,35.14,35.05,35.12,136337.0,32.9921,33.0203,32.9357,33.0015,136337.0
2022-10-26 12:00:00,35.11,35.16,35.08,35.09,137723.0,32.9921,33.0391,32.9639,32.9733,137723.0
2022-10-26 12:05:00,35.09,35.12,35.05,35.08,30712.0,32.9733,33.0015,32.9357,32.9639,30712.0
2022-10-26 12:10:00,35.07,35.13,35.05,35.07,27542.0,32.9545,33.0109,32.9357,32.9545,27542.0
2022-10-26 12:15:00,35.07,35.08,35.01,35.05,30785.0,32.9545,32.9639,32.8981,32.9357,30785.0
2022-10-26 12:20:00,35.04,35.08,35.03,35.06,26839.0,32.9263,32.9639,32.9169,32.9451,26839.0
2022-10-26 12:25:00,35.07,35.07,34.98,35.04,91333.0,32.9545,32.9545,32.8699,32.9263,91333.0
2022-10-26 12:30:00,35.04,35.05,34.99,35.02,39936.0,32.9263,32.9357,32.8793,32.9075,39936.0
2022-10-26 12:35:00,35.02,35.03,34.96,34.97,87323.0,32.9075,32.9169,32.8511,32.8605,87323.0
2022-10-26 12:40:00,34.97,35.01,34.97,35.01,33822.0,32.8605,32.8981,32.8605,32.8981,33822.0
2022-10-26 12:45:00,35.0,35.02,34.95,34.96,73893.0,32.8887,32.9075,32.8417,32.8511,73893.0
2022-10-26 12:50:00,34.95,34.98,34.92,34.93,25209.0,32.8417,32.8699,32.8135,32.8229,25209.0
2022-10-26 12:55:00,34.93,34.96,34.84,34.86,59409.0,32.8229,32.8511,32.7384,32.7572,59409.0
2022-10-26 13:00:00,34.85,34.86,34.8,34.85,58145.0,32.7478,32.7572,32.7008,32.7478,58145.0
2022-10-26 13:05:00,34.86,34.88,34.82,34.85,31373.0,32.7572,32.7759,32.7196,32.7478,31373.0
2022-10-26 13:10:00,34.86,34.87,34.8,34.82,28718.0,32.7572,32.7666,32.7008,32.7196,28718.0
2022-10-26 13:15:00,34.82,34.88,34.77,34.87,59020.0,32.7196,32.7759,32.6726,32.7666,59020.0
2022-10-26 13:20:00,34.89,34.96,34.85,34.88,165710.0,32.7853,32.8511,32.7478,32.7759,165710.0
2022-10-26 13:25:00,34.87,34.88,34.83,34.84,38939.0,32.7666,32.7759,32.729,32.7384,38939.0
2022-10-26 13:30:00,34.84,34.85,34.79,34.8,43939.0,32.7384,32.7478,32.6914,32.7008,43939.0
2022-10-26 13:35:00,34.8,34.89,34.8,34.89,58063.0,32.7008,32.7853,32.7008,32.7853,58063.0
2022-10-26 13:40:00,34.89,34.92,34.87,34.92,49418.0,32.7853,32.8135,32.7666,32.8135,49418.0
2022-10-26 13:45:00,34.91,34.92,34.84,34.84,35169.0,32.8041,32.8135,32.7384,32.7384,35169.0
2022-10-26 13:50:00,34.84,34.89,34.82,34.83,48439.0,32.7384,32.7853,32.7196,32.729,48439.0
2022-10-26 13:55:00,34.83,34.83,34.75,34.8,34754.0,32.729,32.729,32.6538,32.7008,34754.0
2022-10-26 14:00:00,34.8,34.83,34.78,34.82,32020.0,32.7008,32.729,32.682,32.7196,32020.0
2022-10-26 14:05:00,34.81,34.82,34.76,34.8,50807.0,32.7102,32.7196,32.6632,32.7008,50807.0
2022-10-26 14:10:00,34.79,34.8,34.69,34.69,39682.0,32.6914,32.7008,32.5974,32.5974,39682.0
2022-10-26 14:15:00,34.68,34.68,34.61,34.62,42230.0,32.588,32.588,32.5222,32.5316,42230.0
2022-10-26 14:20:00,34.62,34.62,34.54,34.58,61133.0,32.5316,32.5316,32.4565,32.494,61133.0
2022-10-26 14:25:00,34.59,34.63,34.54,34.56,30274.0,32.5034,32.541,32.4565,32.4753,30274.0
2022-10-26 14:30:00,34.56,34.59,34.53,34.53,71051.0,32.4753,32.5034,32.4471,32.4471,71051.0
2022-10-26 14:35:00,34.54,34.6,34.53,34.6,52520.0,32.4565,32.5128,32.4471,32.5128,52520.0
2022-10-26 14:40:00,34.59,34.59,34.49,34.51,63927.0,32.5034,32.5034,32.4095,32.4283,63927.0
2022-10-26 14:45:00,34.5,34.55,34.48,34.51,56254.0,32.4189,32.4659,32.4001,32.4283,56254.0
2022-10-26 14:50:00,34.51,34.53,34.48,34.53,46434.0,32.4283,32.4471,32.4001,32.4471,46434.0
2022-10-26 14:55:00,34.52,34.54,34.48,34.48,43567.0,32.4377,32.4565,32.4001,32.4001,43567.0
2022-10-26 15:00:00,34.48,34.48,34.37,34.47,172287.0,32.4001,32.4001,32.2967,32.3907,172287.0
2022-10-26 15:05:00,34.47,34.51,34.43,34.5,48221.0,32.3907,32.4283,32.3531,32.4189,48221.0
2022-10-26 15:10:00,34.51,34.51,34.43,34.46,44123.0,32.4283,32.4283,32.3531,32.3813,44123.0
2022-10-26 15:15:00,34.46,34.5,34.45,34.49,57940.0,32.3813,32.4189,32.3719,32.4095,57940.0
2022-10-26 15:20:00,34.49,34.49,34.39,34.4,53573.0,32.4095,32.4095,32.3155,32.3249,53573.0
2022-10-26 15:25:00,34.4,34.42,34.35,34.41,174741.0,32.3249,32.3437,32.2779,32.3343,174741.0
2022-10-26 15:30:00,34.41,34.45,34.37,34.38,110893.0,32.3343,32.3719,32.2967,32.3061,110893.0
2022-10-26 15:35:00,34.38,34.4,34.32,34.4,131615.0,32.3061,32.3249,32.2497,32.3249,131615.0
2022-10-26 15:40:00,34.39,34.44,34.37,34.41,128426.0,32.3155,32.3625,32.2967,32.3343,128426.0
2022-10-26 15:45:00,34.41,34.44,34.38,34.38,89733.0,32.3343,32.3625,32.3061,32.3061,89733.0
2022-10-26 15:50:00,34.39,34.41,34.31,34.41,320004.0,32.3155,32.3343,32.2403,32.3343,320004.0
2022-10-26 15:55:00,34.41,34.41,34.31,34.36,656678.0,32.3343,32.3343,32.2403,32.2873,656678.0
2022-10-27 09:30:00,35.32,35.73,35.3,35.7,297050.0,33.1894,33.5747,33.1706,33.5465,297050.0
2022-10-27 09:35:00,35.71,36.09,35.67,35.95,316444.0,33.5559,33.913,33.5183,33.7814,316444.0
2022-10-27 09:40:00,35.93,35.98,35.79,35.88,227097.0,33.7626,33.8096,33.6311,33.7156,227097.0
2022-10-27 09:45:00,35.9,35.98,35.69,35.84,204980.0,33.7344,33.8096,33.5371,33.678,204980.0
2022-10-27 09:50:00,35.83,35.98,35.78,35.89,205324.0,33.6686,33.8096,33.6217,33.725,205324.0
2022-10-27 09:55:00,35.9,35.91,35.56,35.61,323027.0,33.7344,33.7438,33.4149,33.4619,323027.0
2022-10-27 10:00:00,35.5,35.56,35.4,35.53,219741.0,33.3585,33.4149,33.2646,33.3867,219741.0
2022-10-27 10:05:00,35.53,35.67,35.44,35.52,152679.0,33.3867,33.5183,33.3022,33.3773,152679.0
2022-10-27 10:10:00,35.54,35.57,35.33,35.54,82693.0,33.3961,33.4243,33.1988,33.3961,82693.0
2022-10-27 10:15:00,35.57,35.57,35.45,35.52,53799.0,33.4243,33.4243,33.3116,33.3773,53799.0
2022-10-27 10:20:00,35.54,35.6,35.36,35.51,125279.0,33.3961,33.4525,33.227,33.3679,125279.0
2022-10-27 10:25:00,35.53,35.56,35.36,35.53,178690.0,33.3867,33.4149,33.227,33.3867,178690.0
2022-10-27 10:30:00,35.54,35.66,35.5,35.65,73618.0,33.3961,33.5089,33.3585,33.4995,73618.0
2022-10-27 10:35:00,35.64,35.64,35.43,35.49,108288.0,33.4901,33.4901,33.2928,33.3492,108288.0
2022-10-27 10:40:00,35.48,35.5,35.31,35.32,131998.0,33.3398,33.3585,33.18,33.1894,131998.0
2022-10-27 10:45:00,35.3,35.42,35.3,35.38,42990.0,33.1706,33.2834,33.1706,33.2458,42990.0
2022-10-27 10:50:00,35.37,35.42,35.3,35.34,69697.0,33.2364,33.2834,33.1706,33.2082,69697.0
2022-10-27 10:55:00,35.37,35.37,35.12,35.19,69010.0,33.2364,33.2364,33.0015,33.0672,69010.0
2022-10-27 11:00:00,35.12,35.2,35.04,35.08,159796.0,33.0015,33.0766,32.9263,32.9639,159796.0
2022-10-27 11:05:00,35.08,35.2,35.0,35.19,119364.0,32.9639,33.0766,32.8887,33.0672,119364.0
2022-10-27 11:10:00,35.19,35.32,35.19,35.22,99633.0,33.0672,33.1894,33.0672,33.0954,99633.0
2022-10-27 11:15:00,35.21,35.25,35.05,35.17,56262.0,33.086,33.1236,32.9357,33.0485,56262.0
2022-10-27 11:20:00,35.18,35.27,35.14,35.2,45804.0,33.0579,33.1424,33.0203,33.0766,45804.0
2022-10-27 11:25:00,35.21,35.21,35.11,35.17,26429.0,33.086,33.086,32.9921,33.0485,26429.0
2022-10-27 11:30:00,35.18,35.24,35.1,35.12,36260.0,33.0579,33.1142,32.9827,33.0015,36260.0
2022-10-27 11:35:00,35.12,35.22,35.06,35.06,34332.0,33.0015,33.0954,32.9451,32.9451,34332.0
2022-10-27 11:40:00,35.08,35.1,34.95,35.0,50920.0,32.9639,32.9827,32.8417,32.8887,50920.0
2022-10-27 11:45:00,34.99,35.07,34.95,35.07,41749.0,32.8793,32.9545,32.8417,32.9545,41749.0
2022-10-27 11:50:00,35.08,35.1,35.04,35.07,61831.0,32.9639,32.9827,32.9263,32.9545,61831.0
2022-10-27 11:55:00,35.08,35.1,35.04,35.09,23609.0,32.9639,32.9827,32.9263,32.9733,23609.0
2022-10-27 12:00:00,35.09,35.19,35.06,35.17,28090.0,32.9733,33.0672,32.9451,33.0485,28090.0
2022-10-27 12:05:00,35.16,35.28,35.16,35.25,42455.0,33.0391,33.1518,33.0391,33.1236,42455.0
2022-10-27 12:10:00,35.25,35.27,35.14,35.23,25352.0,33.1236,33.1424,33.0203,33.1048,25352.0
2022-10-27 12:15:00,35.25,35.31,35.24,35.28,26457.0,33.1236,33.18,33.1142,33.1518,26457.0
2022-10-27 12:20:00,35.29,35.32,35.24,35.3,30308.0,33.1612,33.1894,33.1142,33.1706,30308.0
2022-10-27 12:25:00,35.3,35.3,35.14,35.14,33715.0,33.1706,33.1706,33.0203,33.0203,33715.0
2022-10-27 12:30:00,35.14,35.26,35.13,35.25,33287.0,33.0203,33.133,33.0109,33.1236,33287.0
2022-10-27 12:35:00,35.24,35.25,35.2,35.23,17796.0,33.1142,33.1236,33.0766,33.1048,17796.0
2022-10-27 12:40:00,35.23,35.33,35.22,35.33,48921.0,33.1048,33.1988,33.0954,33.1988,48921.0
2022-10-27 12:45:00,35.31,35.42,35.3,35.41,51310.0,33.18,33.2834,33.1706,33.274,51310.0
2022-10-27 12:50:00,35.4,35.48,35.38,35.48,45206.0,33.2646,33.3398,33.2458,33.3398,45206.0
2022-10-27 12:55:00,35.49,35.49,35.4,35.42,40158.0,33.3492,33.3492,33.2646,33.2834,40158.0
2022-10-27 13:00:00,35.43,35.45,35.38,35.41,40135.0,33.2928,33.3116,33.2458,33.274,40135.0
2022-10-27 13:05:00,35.42,35.59,35.42,35.59,59384.0,33.2834,33.4431,33.2834,33.4431,59384.0
2022-10-27 13:10:00,35.58,35.7,35.57,35.69,84679.0,33.4337,33.5465,33.4243,33.5371,84679.0
2022-10-27 13:15:00,35.69,35.73,35.61,35.69,136975.0,33.5371,33.5747,33.4619,33.5371,136975.0
2022-10-27 13:20:00,35.69,35.72,35.64,35.72,79335.0,33.5371,33.5653,33.4901,33.5653,79335.0
2022-10-27 13:25:00,35.7,35.71,35.58,35.64,67811.0,33.5465,33.5559,33.4337,33.4901,67811.0
2022-10-27 13:30:00,35.65,35.65,35.57,35.64,126285.0,33.4995,33.4995,33.4243,33.4901,126285.0
2022-10-27 13:35:00,35.64,35.65,35.6,35.61,55773.0,33.4901,33.4995,33.4525,33.4619,55773.0
2022-10-27 13:40:00,35.61,35.75,35.6,35.75,84238.0,33.4619,33.5935,33.4525,33.5935,84238.0
2022-10-27 13:45:00,35.76,35.76,35.64,35.69,65929.0,33.6029,33.6029,33.4901,33.5371,65929.0
2022-10-27 13:50:00,35.69,35.69,35.61,35.62,55717.0,33.5371,33.5371,33.4619,33.4713,55717.0
2022-10-27 13:55:00,35.62,35.63,35.56,35.62,74816.0,33.4713,33.4807,33.4149,33.4713,74816.0
2022-10-27 14:00:00,35.62,35.7,35.61,35.66,100406.0,33.4713,33.5465,33.4619,33.5089,100406.0
2022-10-27 14:05:00,35.66,35.7,35.61,35.62,53276.0,33.5089,33.5465,33.4619,33.4713,53276.0
2022-10-27 14:10:00,35.62,35.63,35.55,35.58,60102.0,33.4713,33.4807,33.4055,33.4337,60102.0
2022-10-27 14:15:00,35.58,35.6,35.53,35.57,85637.0,33.4337,33.4525,33.3867,33.4243,85637.0
2022-10-27 14:20:00,35.57,35.58,35.55,35.58,51004.0,33.4243,33.4337,33.4055,33.4337,51004.0
2022-10-27 14:25:00,35.58,35.61,35.56,35.59,69729.0,33.4337,33.4619,33.4149,33.4431,69729.0
2022-10-27 14:30:00,35.6,35.65,35.59,35.61,273182.0,33.4525,33.4995,33.4431,33.4619,273182.0
2022-10-27 14:35:00,35.61,35.63,35.57,35.58,234622.0,33.4619,33.4807,33.4243,33.4337,234622.0
2022-10-27 14:40:00,35.58,35.58,35.51,35.52,72013.0,33.4337,33.4337,33.3679,33.3773,72013.0
2022-10-27 14:45:00,35.52,35.53,35.46,35.47,50805.0,33.3773,33.3867,33.321,33.3304,50805.0
2022-10-27 14:50:00,35.48,35.52,35.47,35.51,67747.0,33.3398,33.3773,33.3304,33.3679,67747.0
2022-10-27 14:55:00,35.51,35.53,35.48,35.52,85794.0,33.3679,33.3867,33.3398,33.3773,85794.0
2022-10-27 15:00:00,35.51,35.52,35.48,35.49,172893.0,33.3679,33.3773,33.3398,33.3492,172893.0
2022-10-27 15:05:00,35.48,35.49,35.39,35.39,97919.0,33.3398,33.3492,33.2552,33.2552,97919.0
2022-10-27 15:10:00,35.4,35.48,35.39,35.48,65328.0,33.2646,33.3398,33.2552,33.3398,65328.0
2022-10-27 15:15:00,35.48,35.5,35.45,35.48,73687.0,33.3398,33.3585,33.3116,33.3398,73687.0
2022-10-27 15:20:00,35.47,35.49,35.42,35.45,82710.0,33.3304,33.3492,33.2834,33.3116,82710.0
2022-10-27 15:25:00,35.45,35.45,35.33,35.37,97911.0,33.3116,33.3116,33.1988,33.2364,97911.0
2022-10-27 15:30:00,35.38,35.44,35.33,35.36,174474.0,33.2458,33.3022,33.1988,33.227,174474.0
2022-10-27 15:35:00,35.37,35.37,35.33,35.36,90366.0,33.2364,33.2364,33.1988,33.227,90366.0
2022-10-27 15:40:00,35.36,35.45,35.34,35.44,154221.0,33.227,33.3116,33.2082,33.3022,154221.0
2022-10-27 15:45:00,35.44,35.45,35.4,35.43,124346.0,33.3022,33.3116,33.2646,33.2928,124346.0
2022-10-27 15:50:00,35.43,35.44,35.36,35.37,365699.0,33.2928,33.3022,33.227,33.2364,365699.0
2022-10-27 15:55:00,35.37,35.38,35.28,35.3,678133.0,33.2364,33.2458,33.1518,33.1706,678133.0
2022-10-28 09:30:00,35.58,35.63,35.38,35.54,195803.0,33.4337,33.4807,33.2458,33.3961,195803.0
2022-10-28 09:35:00,35.52,35.59,35.38,35.5,259718.0,33.3773,33.4431,33.2458,33.3585,259718.0
2022-10-28 09:40:00,35.5,35.53,35.37,35.38,135344.0,33.3585,33.3867,33.2364,33.2458,135344.0
2022-10-28 09:45:00,35.37,35.4,35.25,35.31,214538.0,33.2364,33.2646,33.1236,33.18,214538.0
2022-10-28 09:50:00,35.3,35.32,35.18,35.21,148986.0,33.1706,33.1894,33.0579,33.086,148986.0
2022-10-28 09:55:00,35.2,35.27,35.16,35.22,58489.0,33.0766,33.1424,33.0391,33.0954,58489.0
2022-10-28 10:00:00,35.22,35.25,35.09,35.16,113412.0,33.0954,33.1236,32.9733,33.0391,113412.0
2022-10-28 10:05:00,35.19,35.25,34.98,35.01,88735.0,33.0672,33.1236,32.8699,32.8981,88735.0
2022-10-28 10:10:00,35.01,35.12,34.97,35.11,72564.0,32.8981,33.0015,32.8605,32.9921,72564.0
2022-10-28 10:15:00,35.11,35.15,35.07,35.14,50496.0,32.9921,33.0297,32.9545,33.0203,50496.0
2022-10-28 10:20:00,35.14,35.15,35.05,35.09,216808.0,33.0203,33.0297,32.9357,32.9733,216808.0
2022-10-28 10:25:00,35.11,35.27,35.11,35.19,54965.0,32.9921,33.1424,32.9921,33.0672,54965.0
2022-10-28 10:30:00,35.19,35.22,35.16,35.2,51907.0,33.0672,33.0954,33.0391,33.0766,51907.0
2022-10-28 10:35:00,35.19,35.2,35.1,35.13,51958.0,33.0672,33.0766,32.9827,33.0109,51958.0
2022-10-28 10:40:00,35.13,35.19,35.11,35.16,47954.0,33.0109,33.0672,32.9921,33.0391,47954.0
2022-10-28 10:45:00,35.16,35.19,35.12,35.17,42329.0,33.0391,33.0672,33.0015,33.0485,42329.0
2022-10-28 10:50:00,35.17,35.3,35.16,35.3,290986.0,33.0485,33.1706,33.0391,33.1706,290986.0
2022-10-28 10:55:00,35.3,35.34,35.25,35.31,86237.0,33.1706,33.2082,33.1236,33.18,86237.0
2022-10-28 11:00:00,35.32,35.37,35.23,35.28,59237.0,33.1894,33.2364,33.1048,33.1518,59237.0
2022-10-28 11:05:00,35.27,35.34,35.24,35.34,72352.0,33.1424,33.2082,33.1142,33.2082,72352.0
2022-10-28 11:10:00,35.34,35.35,35.29,35.34,31491.0,33.2082,33.2176,33.1612,33.2082,31491.0
2022-10-28 11:15:00,35.34,35.34,35.26,35.3,30298.0,33.2082,33.2082,33.133,33.1706,30298.0
2022-10-28 11:20:00,35.3,35.33,35.26,35.3,27847.0,33.1706,33.1988,33.133,33.1706,27847.0
2022-10-28 11:25:00,35.3,35.35,35.27,35.35,17237.0,33.1706,33.2176,33.1424,33.2176,17237.0
2022-10-28 11:30:00,35.35,35.4,35.29,35.3,67469.0,33.2176,33.2646,33.1612,33.1706,67469.0
2022-10-28 11:35:00,35.3,35.36,35.26,35.35,37925.0,33.1706,33.227,33.133,33.2176,37925.0
2022-10-28 11:40:00,35.36,35.41,35.34,35.39,39702.0,33.227,33.274,33.2082,33.2552,39702.0
2022-10-28 11:45:00,35.39,35.46,35.38,35.45,68722.0,33.2552,33.321,33.2458,33.3116,68722.0
2022-10-28 11:50:00,35.45,35.59,35.45,35.55,71729.0,33.3116,33.4431,33.3116,33.4055,71729.0
2022-10-28 11:55:00,35.55,35.57,35.53,35.55,25525.0,33.4055,33.4243,33.3867,33.4055,25525.0
2022-10-28 12:00:00,35.55,35.58,35.53,35.56,33598.0,33.4055,33.4337,33.3867,33.4149,33598.0
2022-10-28 12:05:00,35.55,35.6,35.52,35.59,27737.0,33.4055,33.4525,33.3773,33.4431,27737.0
2022-10-28 12:10:00,35.59,35.61,35.55,35.6,29360.0,33.4431,33.4619,33.4055,33.4525,29360.0
2022-10-28 12:15:00,35.59,35.65,35.59,35.64,37594.0,33.4431,33.4995,33.4431,33.4901,37594.0
2022-10-28 12:20:00,35.63,35.68,35.62,35.68,59276.0,33.4807,33.5277,33.4713,33.5277,59276.0
2022-10-28 12:25:00,35.68,35.72,35.67,35.7,67269.0,33.5277,33.5653,33.5183,33.5465,67269.0
2022-10-28 12:30:00,35.71,35.71,35.67,35.7,25380.0,33.5559,33.5559,33.5183,33.5465,25380.0
2022-10-28 12:35:00,35.69,35.7,35.6,35.61,24095.0,33.5371,33.5465,33.4525,33.4619,24095.0
2022-10-28 12:40:00,35.6,35.65,35.58,35.65,39471.0,33.4525,33.4995,33.4337,33.4995,39471.0
2022-10-28 12:45:00,35.65,35.7,35.62,35.68,27114.0,33.4995,33.5465,33.4713,33.5277,27114.0
2022-10-28 12:50:00,35.68,35.7,35.67,35.68,12478.0,33.5277,33.5465,33.5183,33.5277,12478.0
2022-10-28 12:55:00,35.68,35.69,35.66,35.68,11411.0,33.5277,33.5371,33.5089,33.5277,11411.0
2022-10-28 13:00:00,35.68,35.71,35.66,35.66,15868.0,33.5277,33.5559,33.5089,33.5089,15868.0
2022-10-28 13:05:00,35.66,35.71,35.66,35.69,24424.0,33.5089,33.5559,33.5089,33.5371,24424.0
2022-10-28 13:10:00,35.69,35.73,35.66,35.68,20750.0,33.5371,33.5747,33.5089,33.5277,20750.0
2022-10-28 13:15:00,35.68,35.73,35.66,35.71,37430.0,33.5277,33.5747,33.5089,33.5559,37430.0
2022-10-28 13:20:00,35.7,35.75,35.69,35.74,61565.0,33.5465,33.5935,33.5371,33.5841,61565.0
2022-10-28 13:25:00,35.74,35.75,35.68,35.7,19125.0,33.5841,33.5935,33.5277,33.5465,19125.0
2022-10-28 13:30:00,35.7,35.74,35.69,35.73,67481.0,33.5465,33.5841,33.5371,33.5747,67481.0
2022-10-28 13:35:00,35.73,35.79,35.72,35.76,158730.0,33.5747,33.6311,33.5653,33.6029,158730.0
2022-10-28 13:40:00,35.76,35.78,35.74,35.76,44523.0,33.6029,33.6217,33.5841,33.6029,44523.0
2022-10-28 13:45:00,35.76,35.83,35.76,35.8,106008.0,33.6029,33.6686,33.6029,33.6405,106008.0
2022-10-28 13:50:00,35.8,35.81,35.73,35.76,31485.0,33.6405,33.6498,33.5747,33.6029,31485.0
2022-10-28 13:55:00,35.76,35.79,35.73,35.75,50219.0,33.6029,33.6311,33.5747,33.5935,50219.0
2022-10-28 14:00:00,35.75,35.83,35.75,35.83,58123.0,33.5935,33.6686,33.5935,33.6686,58123.0
2022-10-28 14:05:00,35.83,35.85,35.81,35.83,85487.0,33.6686,33.6874,33.6498,33.6686,85487.0
2022-10-28 14:10:00,35.84,35.92,35.83,35.91,211483.0,33.678,33.7532,33.6686,33.7438,211483.0
2022-10-28 14:15:00,35.9,35.92,35.86,35.87,47963.0,33.7344,33.7532,33.6968,33.7062,47963.0
2022-10-28 14:20:00,35.87,35.88,35.85,35.88,41700.0,33.7062,33.7156,33.6874,33.7156,41700.0
2022-10-28 14:25:00,35.88,35.9,35.86,35.88,39169.0,33.7156,33.7344,33.6968,33.7156,39169.0
2022-10-28 14:30:00,35.87,35.94,35.87,35.93,61972.0,33.7062,33.772,33.7062,33.7626,61972.0
2022-10-28 14:35:00,35.93,36.0,35.93,35.99,45764.0,33.7626,33.8284,33.7626,33.819,45764.0
2022-10-28 14:40:00,35.99,36.0,35.95,35.99,68166.0,33.819,33.8284,33.7814,33.819,68166.0
2022-10-28 14:45:00,35.98,35.99,35.97,35.98,27918.0,33.8096,33.819,33.8002,33.8096,27918.0
2022-10-28 14:50:00,35.98,36.02,35.93,35.95,109143.0,33.8096,33.8472,33.7626,33.7814,109143.0
2022-10-28 14:55:00,35.95,36.04,35.95,36.03,56511.0,33.7814,33.866,33.7814,33.8566,56511.0
2022-10-28 15:00:00,36.02,36.06,35.99,36.01,38788.0,33.8472,33.8848,33.819,33.8378,38788.0
2022-10-28 15:05:00,36.01,36.03,35.97,36.02,35606.0,33.8378,33.8566,33.8002,33.8472,35606.0
2022-10-28 15:10:00,36.02,36.08,36.02,36.06,63362.0,33.8472,33.9036,33.8472,33.8848,63362.0
2022-10-28 15:15:00,36.06,36.07,36.01,36.03,33261.0,33.8848,33.8942,33.8378,33.8566,33261.0
2022-10-28 15:20:00,36.02,36.04,36.0,36.02,44470.0,33.8472,33.866,33.8284,33.8472,44470.0
2022-10-28 15:25:00,36.02,36.08,36.01,36.07,50654.0,33.8472,33.9036,33.8378,33.8942,50654.0
2022-10-28 15:30:00,36.06,36.14,36.04,36.14,105329.0,33.8848,33.9599,33.866,33.9599,105329.0
2022-10-28 15:35:00,36.13,36.16,36.08,36.14,62489.0,33.9505,33.9787,33.9036,33.9599,62489.0
2022-10-28 15:40:00,36.14,36.22,36.13,36.2,173926.0,33.9599,34.0351,33.9505,34.0163,173926.0
2022-10-28 15:45:00,36.2,36.29,36.18,36.27,206653.0,34.0163,34.1009,33.9975,34.0821,206653.0
2022-10-28 15:50:00,36.27,36.33,36.22,36.29,150673.0,34.0821,34.1385,34.0351,34.1009,150673.0
2022-10-28 15:55:00,36.29,36.3,36.19,36.23,350016.0,34.1009,34.1103,34.0069,34.0445,350016.0
2022-10-31 09:30:00,36.2,36.47,36.15,36.4,98339.0,34.0163,34.27,33.9693,34.2043,98339.0
2022-10-31 09:35:00,36.39,36.4,36.19,36.25,37003.0,34.1949,34.2043,34.0069,34.0633,37003.0
2022-10-31 09:40:00,36.23,36.23,36.08,36.16,51844.0,34.0445,34.0445,33.9036,33.9787,51844.0
2022-10-31 09:45:00,36.17,36.17,35.91,35.91,78476.0,33.9881,33.9881,33.7438,33.7438,78476.0
2022-10-31 09:50:00,35.9,35.9,35.75,35.9,87853.0,33.7344,33.7344,33.5935,33.7344,87853.0
2022-10-31 09:55:00,35.9,35.9,35.71,35.76,31258.0,33.7344,33.7344,33.5559,33.6029,31258.0
2022-10-31 10:00:00,35.77,35.83,35.72,35.83,93467.0,33.6123,33.6686,33.5653,33.6686,93467.0
2022-10-31 10:05:00,35.83,35.96,35.8,35.95,28953.0,33.6686,33.7908,33.6405,33.7814,28953.0
2022-10-31 10:10:00,35.94,35.96,35.84,35.95,44897.0,33.772,33.7908,33.678,33.7814,44897.0
2022-10-31 10:15:00,35.95,36.2,35.95,36.13,73063.0,33.7814,34.0163,33.7814,33.9505,73063.0
2022-10-31 10:20:00,36.13,36.16,36.07,36.12,39815.0,33.9505,33.9787,33.8942,33.9411,39815.0
2022-10-31 10:25:00,36.13,36.18,36.08,36.18,40814.0,33.9505,33.9975,33.9036,33.9975,40814.0
2022-10-31 10:30:00,36.18,36.2,36.06,36.06,34457.0,33.9975,34.0163,33.8848,33.8848,34457.0
2022-10-31 10:35:00,36.06,36.13,36.04,36.07,33063.0,33.8848,33.9505,33.866,33.8942,33063.0
2022-10-31 10:40:00,36.07,36.15,36.07,36.12,25225.0,33.8942,33.9693,33.8942,33.9411,25225.0
2022-10-31 10:45:00,36.12,36.17,36.08,36.13,39510.0,33.9411,33.9881,33.9036,33.9505,39510.0
2022-10-31 10:50:00,36.13,36.15,36.07,36.1,57981.0,33.9505,33.9693,33.8942,33.9224,57981.0
2022-10-31 10:55:00,36.09,36.12,36.02,36.04,69199.0,33.913,33.9411,33.8472,33.866,69199.0
2022-10-31 11:00:00,36.03,36.12,36.0,36.11,27949.0,33.8566,33.9411,33.8284,33.9318,27949.0
2022-10-31 11:05:00,36.1,36.15,36.07,36.13,32868.0,33.9224,33.9693,33.8942,33.9505,32868.0
2022-10-31 11:10:00,36.12,36.15,36.08,36.09,44920.0,33.9411,33.9693,33.9036,33.913,44920.0
2022-10-31 11:15:00,36.09,36.15,36.07,36.13,33623.0,33.913,33.9693,33.8942,33.9505,33623.0
2022-10-31 11:20:00,36.13,36.2,36.1,36.2,54694.0,33.9505,34.0163,33.9224,34.0163,54694.0
2022-10-31 11:25:00,36.2,36.21,36.16,36.18,25984.0,34.0163,34.0257,33.9787,33.9975,25984.0
2022-10-31 11:30:00,36.18,36.19,36.13,36.18,37276.0,33.9975,34.0069,33.9505,33.9975,37276.0
2022-10-31 11:35:00,36.17,36.22,36.17,36.19,24671.0,33.9881,34.0351,33.9881,34.0069,24671.0
2022-10-31 11:40:00,36.19,36.27,36.18,36.26,30303.0,34.0069,34.0821,33.9975,34.0727,30303.0
2022-10-31 11:45:00,36.26,36.34,36.25,36.3,34916.0,34.0727,34.1479,34.0633,34.1103,34916.0
2022-10-31 11:50:00,36.3,36.38,36.29,36.36,68553.0,34.1103,34.1855,34.1009,34.1667,68553.0
2022-10-31 11:55:00,36.36,36.42,36.28,36.37,171228.0,34.1667,34.2231,34.0915,34.1761,171228.0
2022-10-31 12:00:00,36.38,36.39,36.26,36.28,32269.0,34.1855,34.1949,34.0727,34.0915,32269.0
2022-10-31 12:05:00,36.28,36.29,36.17,36.17,25978.0,34.0915,34.1009,33.9881,33.9881,25978.0
2022-10-31 12:10:00,36.16,36.23,36.14,36.2,39910.0,33.9787,34.0445,33.9599,34.0163,39910.0
2022-10-31 12:15:00,36.21,36.26,36.19,36.22,28641.0,34.0257,34.0727,34.0069,34.0351,28641.0
2022-10-31 12:20:00,36.22,36.23,36.13,36.14,20336.0,34.0351,34.0445,33.9505,33.9599,20336.0
2022-10-31 12:25:00,36.13,36.13,36.05,36.06,21218.0,33.9505,33.9505,33.8754,33.8848,21218.0
2022-10-31 12:30:00,36.05,36.09,36.0,36.05,24501.0,33.8754,33.913,33.8284,33.8754,24501.0
2022-10-31 12:35:00,36.06,36.12,36.05,36.11,33760.0,33.8848,33.9411,33.8754,33.9318,33760.0
2022-10-31 12:40:00,36.12,36.14,36.08,36.11,37333.0,33.9411,33.9599,33.9036,33.9318,37333.0
2022-10-31 12:45:00,36.11,36.12,36.04,36.05,40145.0,33.9318,33.9411,33.866,33.8754,40145.0
2022-10-31 12:50:00,36.05,36.12,36.03,36.08,29837.0,33.8754,33.9411,33.8566,33.9036,29837.0
2022-10-31 12:55:00,36.08,36.14,36.07,36.09,26245.0,33.9036,33.9599,33.8942,33.913,26245.0
2022-10-31 13:00:00,36.09,36.11,36.05,36.08,28932.0,33.913,33.9318,33.8754,33.9036,28932.0
2022-10-31 13:05:00,36.08,36.12,36.05,36.12,20796.0,33.9036,33.9411,33.8754,33.9411,20796.0
2022-10-31 13:10:00,36.12,36.15,36.1,36.11,22202.0,33.9411,33.9693,33.9224,33.9318,22202.0
2022-10-31 13:15:00,36.11,36.2,36.08,36.2,20786.0,33.9318,34.0163,33.9036,34.0163,20786.0
2022-10-31 13:20:00,36.19,36.26,36.19,36.23,25126.0,34.0069,34.0727,34.0069,34.0445,25126.0
2022-10-31 13:25:00,36.23,36.34,36.23,36.33,72418.0,34.0445,34.1479,34.0445,34.1385,72418.0
2022-10-31 13:30:00,36.32,36.38,36.3,36.37,56345.0,34.1291,34.1855,34.1103,34.1761,56345.0
2022-10-31 13:35:00,36.37,36.45,36.36,36.43,69222.0,34.1761,34.2512,34.1667,34.2324,69222.0
2022-10-31 13:40:00,36.43,36.45,36.37,36.39,60121.0,34.2324,34.2512,34.1761,34.1949,60121.0
2022-10-31 13:45:00,36.38,36.4,36.33,36.34,37763.0,34.1855,34.2043,34.1385,34.1479,37763.0
2022-10-31 13:50:00,36.34,36.37,36.31,36.37,34701.0,34.1479,34.1761,34.1197,34.1761,34701.0
2022-10-31 13:55:00,36.36,36.42,36.35,36.4,46941.0,34.1667,34.2231,34.1573,34.2043,46941.0
2022-10-31 14:00:00,36.39,36.46,36.38,36.41,69470.0,34.1949,34.2606,34.1855,34.2137,69470.0
2022-10-31 14:05:00,36.41,36.46,36.37,36.38,49392.0,34.2137,34.2606,34.1761,34.1855,49392.0
2022-10-31 14:10:00,36.37,36.41,36.35,36.38,57061.0,34.1761,34.2137,34.1573,34.1855,57061.0
2022-10-31 14:15:00,36.39,36.4,36.3,36.35,47528.0,34.1949,34.2043,34.1103,34.1573,47528.0
2022-10-31 14:20:00,36.34,36.4,36.33,36.4,42577.0,34.1479,34.2043,34.1385,34.2043,42577.0
2022-10-31 14:25:00,36.39,36.41,36.34,36.35,65155.0,34.1949,34.2137,34.1479,34.1573,65155.0
2022-10-31 14:30:00,36.34,36.41,36.32,36.41,37414.0,34.1479,34.2137,34.1291,34.2137,37414.0
2022-10-31 14:35:00,36.41,36.48,36.4,36.45,53321.0,34.2137,34.2794,34.2043,34.2512,53321.0
2022-10-31 14:40:00,36.44,36.45,36.39,36.41,48396.0,34.2418,34.2512,34.1949,34.2137,48396.0
2022-10-31 14:45:00,36.42,36.43,36.33,36.34,33915.0,34.2231,34.2324,34.1385,34.1479,33915.0
2022-10-31 14:50:00,36.34,36.38,36.34,36.37,40926.0,34.1479,34.1855,34.1479,34.1761,40926.0
2022-10-31 14:55:00,36.36,36.36,36.26,36.32,78279.0,34.1667,34.1667,34.0727,34.1291,78279.0
2022-10-31 15:00:00,36.31,36.38,36.29,36.3,85098.0,34.1197,34.1855,34.1009,34.1103,85098.0
2022-10-31 15:05:00,36.29,36.33,36.26,36.27,102526.0,34.1009,34.1385,34.0727,34.0821,102526.0
2022-10-31 15:10:00,36.27,36.36,36.27,36.34,47023.0,34.0821,34.1667,34.0821,34.1479,47023.0
2022-10-31 15:15:00,36.34,36.4,36.32,36.39,58104.0,34.1479,34.2043,34.1291,34.1949,58104.0
2022-10-31 15:20:00,36.39,36.45,36.36,36.44,50821.0,34.1949,34.2512,34.1667,34.2418,50821.0
2022-10-31 15:25:00,36.45,36.48,36.44,36.48,43529.0,34.2512,34.2794,34.2418,34.2794,43529.0
2022-10-31 15:30:00,36.47,36.55,36.47,36.53,83229.0,34.27,34.3452,34.27,34.3264,83229.0
2022-10-31 15:35:00,36.54,36.56,36.52,36.53,52688.0,34.3358,34.3546,34.317,34.3264,52688.0
2022-10-31 15:40:00,36.53,36.56,36.5,36.5,91133.0,34.3264,34.3546,34.2982,34.2982,91133.0
2022-10-31 15:45:00,36.51,36.51,36.39,36.39,95712.0,34.3076,34.3076,34.1949,34.1949,95712.0
2022-10-31 15:50:00,36.38,36.39,36.31,36.34,140806.0,34.1855,34.1949,34.1197,34.1479,140806.0
2022-10-31 15:55:00,36.34,36.41,36.34,36.37,419715.0,34.1479,34.2137,34.1479,34.1761,419715.0
2022-11-01 09:30:00,36.84,36.93,36.55,36.64,111535.0,34.6177,34.7023,34.3452,34.4298,111535.0
2022-11-01 09:35:00,36.64,36.79,36.62,36.78,26576.0,34.4298,34.5707,34.411,34.5613,26576.0
2022-11-01 09:40:00,36.79,36.86,36.73,36.73,32867.0,34.5707,34.6365,34.5144,34.5144,32867.0
2022-11-01 09:45:00,36.73,36.84,36.67,36.77,34447.0,34.5144,34.6177,34.458,34.5519,34447.0
2022-11-01 09:50:00,36.79,36.91,36.78,36.89,55250.0,34.5707,34.6835,34.5613,34.6647,55250.0
2022-11-01 09:55:00,36.89,36.94,36.86,36.86,39386.0,34.6647,34.7117,34.6365,34.6365,39386.0
2022-11-01 10:00:00,36.87,36.88,36.62,36.62,56263.0,34.6459,34.6553,34.411,34.411,56263.0
2022-11-01 10:05:00,36.64,36.76,36.63,36.68,23631.0,34.4298,34.5425,34.4204,34.4674,23631.0
2022-11-01 10:10:00,36.68,36.73,36.63,36.7,24113.0,34.4674,34.5144,34.4204,34.4862,24113.0
2022-11-01 10:15:00,36.72,36.82,36.71,36.75,46370.0,34.505,34.5989,34.4956,34.5331,46370.0
2022-11-01 10:20:00,36.76,36.82,36.67,36.77,48808.0,34.5425,34.5989,34.458,34.5519,48808.0
2022-11-01 10:25:00,36.79,36.88,36.73,36.88,33229.0,34.5707,34.6553,34.5144,34.6553,33229.0
2022-11-01 10:30:00,36.87,36.9,36.81,36.84,52354.0,34.6459,34.6741,34.5895,34.6177,52354.0
2022-11-01 10:35:00,36.83,36.92,36.82,36.86,39205.0,34.6083,34.6929,34.5989,34.6365,39205.0
2022-11-01 10:40:00,36.85,36.86,36.77,36.81,52307.0,34.6271,34.6365,34.5519,34.5895,52307.0
2022-11-01 10:45:00,36.81,36.86,36.74,36.85,70833.0,34.5895,34.6365,34.5237,34.6271,70833.0
2022-11-01 10:50:00,36.84,36.99,36.84,36.98,35238.0,34.6177,34.7587,34.6177,34.7493,35238.0
2022-11-01 10:55:00,36.98,37.0,36.84,36.91,100875.0,34.7493,34.7681,34.6177,34.6835,100875.0
2022-11-01 11:00:00,36.88,36.93,36.86,36.9,17783.0,34.6553,34.7023,34.6365,34.6741,17783.0
2022-11-01 11:05:00,36.89,36.89,36.78,36.82,23744.0,34.6647,34.6647,34.5613,34.5989,23744.0
2022-11-01 11:10:00,36.82,36.89,36.81,36.88,36823.0,34.5989,34.6647,34.5895,34.6553,36823.0
2022-11-01 11:15:00,36.86,36.93,36.85,36.87,33213.0,34.6365,34.7023,34.6271,34.6459,33213.0
2022-11-01 11:20:00,36.86,36.93,36.85,36.91,30875.0,34.6365,34.7023,34.6271,34.6835,30875.0
2022-11-01 11:25:00,36.91,36.98,36.9,36.98,24746.0,34.6835,34.7493,34.6741,34.7493,24746.0
2022-11-01 11:30:00,36.97,37.01,36.96,37.0,92789.0,34.7399,34.7775,34.7305,34.7681,92789.0
2022-11-01 11:35:00,37.0,37.0,36.83,36.88,49599.0,34.7681,34.7681,34.6083,34.6553,49599.0
2022-11-01 11:40:00,36.87,36.88,36.7,36.7,33566.0,34.6459,34.6553,34.4862,34.4862,33566.0
2022-11-01 11:45:00,36.7,36.76,36.69,36.73,46658.0,34.4862,34.5425,34.4768,34.5144,46658.0
2022-11-01 11:50:00,36.73,36.74,36.68,36.71,43042.0,34.5144,34.5237,34.4674,34.4956,43042.0
2022-11-01 11:55:00,36.71,36.81,36.69,36.8,24229.0,34.4956,34.5895,34.4768,34.5801,24229.0
2022-11-01 12:00:00,36.8,36.9,36.79,36.9,22249.0,34.5801,34.6741,34.5707,34.6741,22249.0
2022-11-01 12:05:00,36.9,36.99,36.88,36.91,28889.0,34.6741,34.7587,34.6553,34.6835,28889.0
2022-11-01 12:10:00,36.92,36.96,36.9,36.93,31110.0,34.6929,34.7305,34.6741,34.7023,31110.0
2022-11-01 12:15:00,36.93,36.95,36.81,36.82,44012.0,34.7023,34.7211,34.5895,34.5989,44012.0
2022-11-01 12:20:00,36.81,36.89,36.8,36.87,35658.0,34.5895,34.6647,34.5801,34.6459,35658.0
2022-11-01 12:25:00,36.86,36.9,36.82,36.85,18868.0,34.6365,34.6741,34.5989,34.6271,18868.0
2022-11-01 12:30:00,36.84,36.91,36.84,36.85,20750.0,34.6177,34.6835,34.6177,34.6271,20750.0
2022-11-01 12:35:00,36.86,36.92,36.83,36.91,11896.0,34.6365,34.6929,34.6083,34.6835,11896.0
2022-11-01 12:40:00,36.92,36.98,36.89,36.98,29828.0,34.6929,34.7493,34.6647,34.7493,29828.0
2022-11-01 12:45:00,36.97,37.0,36.96,37.0,57956.0,34.7399,34.7681,34.7305,34.7681,57956.0
2022-11-01 12:50:00,36.99,37.0,36.96,37.0,51958.0,34.7587,34.7681,34.7305,34.7681,51958.0
2022-11-01 12:55:00,37.0,37.01,36.96,36.98,52268.0,34.7681,34.7775,34.7305,34.7493,52268.0
2022-11-01 13:00:00,36.98,37.01,36.92,36.95,54777.0,34.7493,34.7775,34.6929,34.7211,54777.0
2022-11-01 13:05:00,36.95,36.98,36.92,36.92,28088.0,34.7211,34.7493,34.6929,34.6929,28088.0
2022-11-01 13:10:00,36.93,37.0,36.92,36.98,36155.0,34.7023,34.7681,34.6929,34.7493,36155.0
2022-11-01 13:15:00,36.97,36.99,36.93,36.94,29773.0,34.7399,34.7587,34.7023,34.7117,29773.0
2022-11-01 13:20:00,36.94,36.95,36.87,36.87,47102.0,34.7117,34.7211,34.6459,34.6459,47102.0
2022-11-01 13:25:00,36.86,36.93,36.84,36.93,23149.0,34.6365,34.7023,34.6177,34.7023,23149.0
2022-11-01 13:30:00,36.92,36.93,36.88,36.89,28801.0,34.6929,34.7023,34.6553,34.6647,28801.0
2022-11-01 13:35:00,36.88,36.9,36.84,36.88,28084.0,34.6553,34.6741,34.6177,34.6553,28084.0
2022-11-01 13:40:00,36.88,36.9,36.86,36.9,21264.0,34.6553,34.6741,34.6365,34.6741,21264.0
2022-11-01 13:45:00,36.9,36.94,36.89,36.92,25652.0,34.6741,34.7117,34.6647,34.6929,25652.0
2022-11-01 13:50:00,36.93,36.98,36.92,36.96,36108.0,34.7023,34.7493,34.6929,34.7305,36108.0
2022-11-01 13:55:00,36.96,37.08,36.96,37.08,77612.0,34.7305,34.8432,34.7305,34.8432,77612.0
2022-11-01 14:00:00,37.08,37.09,37.02,37.05,44713.0,34.8432,34.8526,34.7869,34.815,44713.0
2022-11-01 14:05:00,37.05,37.09,37.04,37.09,30967.0,34.815,34.8526,34.8057,34.8526,30967.0
2022-11-01 14:10:00,37.08,37.09,37.02,37.05,31112.0,34.8432,34.8526,34.7869,34.815,31112.0
2022-11-01 14:15:00,37.05,37.08,37.04,37.05,23193.0,34.815,34.8432,34.8057,34.815,23193.0
2022-11-01 14:20:00,37.05,37.05,37.01,37.03,33259.0,34.815,34.815,34.7775,34.7963,33259.0
2022-11-01 14:25:00,37.02,37.03,36.97,36.99,69783.0,34.7869,34.7963,34.7399,34.7587,69783.0
2022-11-01 14:30:00,36.99,37.0,36.92,36.92,45735.0,34.7587,34.7681,34.6929,34.6929,45735.0
2022-11-01 14:35:00,36.92,36.93,36.88,36.89,38586.0,34.6929,34.7023,34.6553,34.6647,38586.0
2022-11-01 14:40:00,36.89,36.9,36.8,36.83,37697.0,34.6647,34.6741,34.5801,34.6083,37697.0
2022-11-01 14:45:00,36.83,36.84,36.78,36.82,28734.0,34.6083,34.6177,34.5613,34.5989,28734.0
2022-11-01 14:50:00,36.82,36.85,36.8,36.82,30079.0,34.5989,34.6271,34.5801,34.5989,30079.0
2022-11-01 14:55:00,36.82,36.89,36.81,36.89,53003.0,34.5989,34.6647,34.5895,34.6647,53003.0
2022-11-01 15:00:00,36.88,36.91,36.87,36.9,30240.0,34.6553,34.6835,34.6459,34.6741,30240.0
2022-11-01 15:05:00,36.9,36.91,36.85,36.89,35707.0,34.6741,34.6835,34.6271,34.6647,35707.0
2022-11-01 15:10:00,36.89,36.89,36.84,36.84,25702.0,34.6647,34.6647,34.6177,34.6177,25702.0
2022-11-01 15:15:00,36.84,36.94,36.83,36.94,72036.0,34.6177,34.7117,34.6083,34.7117,72036.0
2022-11-01 15:20:00,36.94,36.95,36.84,36.86,37696.0,34.7117,34.7211,34.6177,34.6365,37696.0
2022-11-01 15:25:00,36.87,36.87,36.84,36.84,120250.0,34.6459,34.6459,34.6177,34.6177,120250.0
2022-11-01 15:30:00,36.85,36.92,36.85,36.91,52173.0,34.6271,34.6929,34.6271,34.6835,52173.0
2022-11-01 15:35:00,36.91,36.95,36.89,36.91,102247.0,34.6835,34.7211,34.6647,34.6835,102247.0
2022-11-01 15:40:00,36.91,36.97,36.89,36.96,154984.0,34.6835,34.7399,34.6647,34.7305,154984.0
2022-11-01 15:45:00,36.95,37.01,36.92,37.01,97903.0,34.7211,34.7775,34.6929,34.7775,97903.0
2022-11-01 15:50:00,37.01,37.02,36.92,36.97,167740.0,34.7775,34.7869,34.6929,34.7399,167740.0
2022-11-01 15:55:00,36.97,36.99,36.93,36.93,364884.0,34.7399,34.7587,34.7023,34.7023,364884.0
2022-11-02 09:30:00,36.7,36.89,36.61,36.8,96109.0,34.4862,34.6647,34.4016,34.5801,96109.0
2022-11-02 09:35:00,36.78,36.81,36.64,36.64,56502.0,34.5613,34.5895,34.4298,34.4298,56502.0
2022-11-02 09:40:00,36.66,36.76,36.59,36.75,32285.0,34.4486,34.5425,34.3828,34.5331,32285.0
2022-11-02 09:45:00,36.72,36.72,36.58,36.62,36167.0,34.505,34.505,34.3734,34.411,36167.0
2022-11-02 09:50:00,36.61,36.76,36.6,36.72,32824.0,34.4016,34.5425,34.3922,34.505,32824.0
2022-11-02 09:55:00,36.72,36.79,36.69,36.71,18088.0,34.505,34.5707,34.4768,34.4956,18088.0
2022-11-02 10:00:00,36.71,36.91,36.71,36.89,64235.0,34.4956,34.6835,34.4956,34.6647,64235.0
2022-11-02 10:05:00,36.89,36.96,36.83,36.96,64995.0,34.6647,34.7305,34.6083,34.7305,64995.0
2022-11-02 10:10:00,36.96,37.0,36.94,36.95,24427.0,34.7305,34.7681,34.7117,34.7211,24427.0
2022-11-02 10:15:00,36.95,36.96,36.8,36.82,22402.0,34.7211,34.7305,34.5801,34.5989,22402.0
2022-11-02 10:20:00,36.82,36.82,36.69,36.79,70809.0,34.5989,34.5989,34.4768,34.5707,70809.0
2022-11-02 10:25:00,36.79,36.83,36.77,36.81,17843.0,34.5707,34.6083,34.5519,34.5895,17843.0
2022-11-02 10:30:00,36.82,36.89,36.79,36.87,77622.0,34.5989,34.6647,34.5707,34.6459,77622.0
2022-11-02 10:35:00,36.87,36.95,36.87,36.91,78107.0,34.6459,34.7211,34.6459,34.6835,78107.0
2022-11-02 10:40:00,36.92,36.95,36.92,36.93,49689.0,34.6929,34.7211,34.6929,34.7023,49689.0
2022-11-02 10:45:00,36.92,37.01,36.92,37.0,28090.0,34.6929,34.7775,34.6929,34.7681,28090.0
2022-11-02 10:50:00,37.01,37.01,36.92,36.97,39155.0,34.7775,34.7775,34.6929,34.7399,39155.0
2022-11-02 10:55:00,36.97,37.1,36.96,37.07,22968.0,34.7399,34.862,34.7305,34.8338,22968.0
2022-11-02 11:00:00,37.08,37.09,37.01,37.05,28204.0,34.8432,34.8526,34.7775,34.815,28204.0
2022-11-02 11:05:00,37.05,37.09,37.01,37.09,43230.0,34.815,34.8526,34.7775,34.8526,43230.0
2022-11-02 11:10:00,37.08,37.11,36.99,37.03,44966.0,34.8432,34.8714,34.7587,34.7963,44966.0
2022-11-02 11:15:00,37.02,37.09,36.99,37.09,25624.0,34.7869,34.8526,34.7587,34.8526,25624.0
2022-11-02 11:20:00,37.09,37.18,37.05,37.16,25410.0,34.8526,34.9372,34.815,34.9184,25410.0
2022-11-02 11:25:00,37.16,37.18,37.09,37.18,35304.0,34.9184,34.9372,34.8526,34.9372,35304.0
2022-11-02 11:30:00,37.17,37.2,37.16,37.2,24425.0,34.9278,34.956,34.9184,34.956,24425.0
2022-11-02 11:35:00,37.2,37.29,37.19,37.26,32021.0,34.956,35.0406,34.9466,35.0124,32021.0
2022-11-02 11:40:00,37.27,37.27,37.14,37.14,84418.0,35.0218,35.0218,34.8996,34.8996,84418.0
2022-11-02 11:45:00,37.14,37.21,37.14,37.2,58672.0,34.8996,34.9654,34.8996,34.956,58672.0
2022-11-02 11:50:00,37.21,37.23,37.19,37.22,28813.0,34.9654,34.9842,34.9466,34.9748,28813.0
2022-11-02 11:55:00,37.22,37.27,37.18,37.22,85353.0,34.9748,35.0218,34.9372,34.9748,85353.0
2022-11-02 12:00:00,37.21,37.21,37.13,37.13,33406.0,34.9654,34.9654,34.8902,34.8902,33406.0
2022-11-02 12:05:00,37.14,37.16,37.07,37.08,27563.0,34.8996,34.9184,34.8338,34.8432,27563.0
2022-11-02 12:10:00,37.07,37.08,37.04,37.05,24047.0,34.8338,34.8432,34.8057,34.815,24047.0
2022-11-02 12:15:00,37.05,37.06,36.95,36.97,25762.0,34.815,34.8244,34.7211,34.7399,25762.0
2022-11-02 12:20:00,36.96,36.99,36.93,36.95,38090.0,34.7305,34.7587,34.7023,34.7211,38090.0
2022-11-02 12:25:00,36.95,36.98,36.94,36.97,22495.0,34.7211,34.7493,34.7117,34.7399,22495.0
2022-11-02 12:30:00,36.97,36.98,36.93,36.94,21130.0,34.7399,34.7493,34.7023,34.7117,21130.0
2022-11-02 12:35:00,36.95,36.95,36.86,36.88,49177.0,34.7211,34.7211,34.6365,34.6553,49177.0
2022-11-02 12:40:00,36.88,36.95,36.87,36.95,39023.0,34.6553,34.7211,34.6459,34.7211,39023.0
2022-11-02 12:45:00,36.95,36.97,36.89,36.9,26297.0,34.7211,34.7399,34.6647,34.6741,26297.0
2022-11-02 12:50:00,36.89,36.93,36.87,36.93,22886.0,34.6647,34.7023,34.6459,34.7023,22886.0
2022-11-02 12:55:00,36.93,36.96,36.92,36.95,23174.0,34.7023,34.7305,34.6929,34.7211,23174.0
2022-11-02 13:00:00,36.95,36.95,36.91,36.93,23348.0,34.7211,34.7211,34.6835,34.7023,23348.0
2022-11-02 13:05:00,36.93,36.98,36.93,36.95,26151.0,34.7023,34.7493,34.7023,34.7211,26151.0
2022-11-02 13:10:00,36.95,37.01,36.95,37.0,20149.0,34.7211,34.7775,34.7211,34.7681,20149.0
2022-11-02 13:15:00,36.99,37.07,36.99,37.07,18965.0,34.7587,34.8338,34.7587,34.8338,18965.0
2022-11-02 13:20:00,37.06,37.1,37.05,37.08,28859.0,34.8244,34.862,34.815,34.8432,28859.0
2022-11-02 13:25:00,37.09,37.11,37.07,37.09,23885.0,34.8526,34.8714,34.8338,34.8526,23885.0
2022-11-02 13:30:00,37.09,37.1,37.03,37.08,40779.0,34.8526,34.862,34.7963,34.8432,40779.0
2022-11-02 13:35:00,37.09,37.15,37.08,37.14,22295.0,34.8526,34.909,34.8432,34.8996,22295.0
2022-11-02 13:40:00,37.14,37.22,37.14,37.22,40504.0,34.8996,34.9748,34.8996,34.9748,40504.0
2022-11-02 13:45:00,37.22,37.25,37.21,37.24,27115.0,34.9748,35.003,34.9654,34.9936,27115.0
2022-11-02 13:50:00,37.24,37.32,37.23,37.31,65390.0,34.9936,35.0688,34.9842,35.0594,65390.0
2022-11-02 13:55:00,37.31,37.33,37.24,37.28,41690.0,35.0594,35.0782,34.9936,35.0312,41690.0
2022-11-02 14:00:00,37.28,37.59,37.17,37.48,320642.0,35.0312,35.3225,34.9278,35.2191,320642.0
2022-11-02 14:05:00,37.48,37.53,37.39,37.45,45054.0,35.2191,35.2661,35.1345,35.1909,45054.0
2022-11-02 14:10:00,37.45,37.49,37.36,37.46,55444.0,35.1909,35.2285,35.1063,35.2003,55444.0
2022-11-02 14:15:00,37.47,37.5,37.35,37.41,88666.0,35.2097,35.2379,35.097,35.1533,88666.0
2022-11-02 14:20:00,37.4,37.42,37.32,37.36,143040.0,35.1439,35.1627,35.0688,35.1063,143040.0
2022-11-02 14:25:00,37.35,37.47,37.33,37.46,158907.0,35.097,35.2097,35.0782,35.2003,158907.0
2022-11-02 14:30:00,37.47,37.5,37.36,37.43,128481.0,35.2097,35.2379,35.1063,35.1721,128481.0
2022-11-02 14:35:00,37.43,37.57,37.0,37.24,206572.0,35.1721,35.3037,34.7681,34.9936,206572.0
2022-11-02 14:40:00,37.23,37.5,37.17,37.29,166324.0,34.9842,35.2379,34.9278,35.0406,166324.0
2022-11-02 14:45:00,37.27,37.39,37.09,37.16,128734.0,35.0218,35.1345,34.8526,34.9184,128734.0
2022-11-02 14:50:00,37.14,37.19,36.7,36.8,136844.0,34.8996,34.9466,34.4862,34.5801,136844.0
2022-11-02 14:55:00,36.8,36.96,36.76,36.91,80393.0,34.5801,34.7305,34.5425,34.6835,80393.0
2022-11-02 15:00:00,36.9,37.05,36.86,37.0,94089.0,34.6741,34.815,34.6365,34.7681,94089.0
2022-11-02 15:05:00,37.01,37.25,36.99,37.22,61957.0,34.7775,35.003,34.7587,34.9748,61957.0
2022-11-02 15:10:00,37.22,37.23,37.1,37.12,55852.0,34.9748,34.9842,34.862,34.8808,55852.0
2022-11-02 15:15:00,37.11,37.11,36.98,36.98,66957.0,34.8714,34.8714,34.7493,34.7493,66957.0
2022-11-02 15:20:00,36.98,36.98,36.83,36.83,74993.0,34.7493,34.7493,34.6083,34.6083,74993.0
2022-11-02 15:25:00,36.82,36.83,36.6,36.67,72616.0,34.5989,34.6083,34.3922,34.458,72616.0
2022-11-02 15:30:00,36.67,36.67,36.58,36.63,96496.0,34.458,34.458,34.3734,34.4204,96496.0
2022-11-02 15:35:00,36.62,36.77,36.6,36.73,87689.0,34.411,34.5519,34.3922,34.5144,87689.0
2022-11-02 15:40:00,36.73,36.75,36.67,36.7,115099.0,34.5144,34.5331,34.458,34.4862,115099.0
2022-11-02 15:45:00,36.7,36.71,36.59,36.62,114147.0,34.4862,34.4956,34.3828,34.411,114147.0
2022-11-02 15:50:00,36.62,36.62,36.5,36.55,301536.0,34.411,34.411,34.2982,34.3452,301536.0
2022-11-02 15:55:00,36.55,36.61,36.49,36.5,424471.0,34.3452,34.4016,34.2888,34.2982,424471.0
2022-11-03 09:30:00,35.96,36.28,35.8,36.12,140717.0,33.7908,34.0915,33.6405,33.9411,140717.0
2022-11-03 09:35:00,36.09,36.13,35.9,35.94,54984.0,33.913,33.9505,33.7344,33.772,54984.0
2022-11-03 09:40:00,35.95,36.12,35.94,36.02,44989.0,33.7814,33.9411,33.772,33.8472,44989.0
2022-11-03 09:45:00,35.98,35.98,35.67,35.68,109251.0,33.8096,33.8096,33.5183,33.5277,109251.0
2022-11-03 09:50:00,35.68,35.72,35.48,35.59,65125.0,33.5277,33.5653,33.3398,33.4431,65125.0
2022-11-03 09:55:00,35.59,35.71,35.58,35.6,46612.0,33.4431,33.5559,33.4337,33.4525,46612.0
2022-11-03 10:00:00,35.58,35.65,35.49,35.62,112252.0,33.4337,33.4995,33.3492,33.4713,112252.0
2022-11-03 10:05:00,35.62,35.74,35.59,35.64,44540.0,33.4713,33.5841,33.4431,33.4901,44540.0
2022-11-03 10:10:00,35.63,35.81,35.61,35.81,66503.0,33.4807,33.6498,33.4619,33.6498,66503.0
2022-11-03 10:15:00,35.81,35.9,35.79,35.89,64707.0,33.6498,33.7344,33.6311,33.725,64707.0
2022-11-03 10:20:00,35.91,36.09,35.89,36.02,83495.0,33.7438,33.913,33.725,33.8472,83495.0
2022-11-03 10:25:00,36.03,36.05,35.94,36.02,49501.0,33.8566,33.8754,33.772,33.8472,49501.0
2022-11-03 10:30:00,36.02,36.13,36.01,36.13,65166.0,33.8472,33.9505,33.8378,33.9505,65166.0
2022-11-03 10:35:00,36.14,36.25,36.13,36.25,39360.0,33.9599,34.0633,33.9505,34.0633,39360.0
2022-11-03 10:40:00,36.26,36.49,36.25,36.46,64830.0,34.0727,34.2888,34.0633,34.2606,64830.0
2022-11-03 10:45:00,36.46,36.54,36.38,36.52,44323.0,34.2606,34.3358,34.1855,34.317,44323.0
2022-11-03 10:50:00,36.52,36.56,36.45,36.55,47337.0,34.317,34.3546,34.2512,34.3452,47337.0
2022-11-03 10:55:00,36.55,36.63,36.53,36.63,53233.0,34.3452,34.4204,34.3264,34.4204,53233.0
2022-11-03 11:00:00,36.64,36.66,36.51,36.55,46014.0,34.4298,34.4486,34.3076,34.3452,46014.0
2022-11-03 11:05:00,36.57,36.62,36.46,36.58,52112.0,34.364,34.411,34.2606,34.3734,52112.0
2022-11-03 11:10:00,36.58,36.75,36.58,36.7,53114.0,34.3734,34.5331,34.3734,34.4862,53114.0
2022-11-03 11:15:00,36.7,36.79,36.66,36.77,59228.0,34.4862,34.5707,34.4486,34.5519,59228.0
2022-11-03 11:20:00,36.77,36.86,36.77,36.82,50917.0,34.5519,34.6365,34.5519,34.5989,50917.0
2022-11-03 11:25:00,36.82,36.94,36.78,36.86,52169.0,34.5989,34.7117,34.5613,34.6365,52169.0
2022-11-03 11:30:00,36.86,36.92,36.83,36.88,58915.0,34.6365,34.6929,34.6083,34.6553,58915.0
2022-11-03 11:35:00,36.9,37.07,36.9,37.05,52887.0,34.6741,34.8338,34.6741,34.815,52887.0
2022-11-03 11:40:00,37.05,37.09,37.02,37.04,36978.0,34.815,34.8526,34.7869,34.8057,36978.0
2022-11-03 11:45:00,37.05,37.15,37.04,37.13,70667.0,34.815,34.909,34.8057,34.8902,70667.0
2022-11-03 11:50:00,37.13,37.17,36.97,36.98,60532.0,34.8902,34.9278,34.7399,34.7493,60532.0
2022-11-03 11:55:00,36.97,37.0,36.9,36.94,40337.0,34.7399,34.7681,34.6741,34.7117,40337.0
2022-11-03 12:00:00,36.95,37.05,36.93,37.04,23383.0,34.7211,34.815,34.7023,34.8057,23383.0
2022-11-03 12:05:00,37.03,37.08,37.02,37.04,19009.0,34.7963,34.8432,34.7869,34.8057,19009.0
2022-11-03 12:10:00,37.03,37.09,37.02,37.04,27215.0,34.7963,34.8526,34.7869,34.8057,27215.0
2022-11-03 12:15:00,37.05,37.12,37.04,37.11,23342.0,34.815,34.8808,34.8057,34.8714,23342.0
2022-11-03 12:20:00,37.11,37.11,37.04,37.09,27578.0,34.8714,34.8714,34.8057,34.8526,27578.0
2022-11-03 12:25:00,37.09,37.1,37.04,37.08,20648.0,34.8526,34.862,34.8057,34.8432,20648.0
2022-11-03 12:30:00,37.08,37.16,37.07,37.1,40325.0,34.8432,34.9184,34.8338,34.862,40325.0
2022-11-03 12:35:00,37.09,37.1,37.01,37.06,36993.0,34.8526,34.862,34.7775,34.8244,36993.0
2022-11-03 12:40:00,37.06,37.12,37.01,37.12,13864.0,34.8244,34.8808,34.7775,34.8808,13864.0
2022-11-03 12:45:00,37.11,37.2,37.1,37.19,20778.0,34.8714,34.956,34.862,34.9466,20778.0
2022-11-03 12:50:00,37.19,37.21,37.16,37.2,29108.0,34.9466,34.9654,34.9184,34.956,29108.0
2022-11-03 12:55:00,37.21,37.22,37.18,37.2,22453.0,34.9654,34.9748,34.9372,34.956,22453.0
2022-11-03 13:00:00,37.19,37.2,37.12,37.12,25584.0,34.9466,34.956,34.8808,34.8808,25584.0
2022-11-03 13:05:00,37.12,37.17,37.1,37.15,56879.0,34.8808,34.9278,34.862,34.909,56879.0
2022-11-03 13:10:00,37.14,37.14,37.1,37.14,36937.0,34.8996,34.8996,34.862,34.8996,36937.0
2022-11-03 13:15:00,37.13,37.22,37.12,37.19,26059.0,34.8902,34.9748,34.8808,34.9466,26059.0
2022-11-03 13:20:00,37.2,37.22,37.07,37.09,35484.0,34.956,34.9748,34.8338,34.8526,35484.0
2022-11-03 13:25:00,37.08,37.08,37.02,37.05,25085.0,34.8432,34.8432,34.7869,34.815,25085.0
2022-11-03 13:30:00,37.05,37.06,36.98,36.98,27612.0,34.815,34.8244,34.7493,34.7493,27612.0
2022-11-03 13:35:00,36.98,37.01,36.96,37.01,24071.0,34.7493,34.7775,34.7305,34.7775,24071.0
2022-11-03 13:40:00,37.01,37.03,36.98,36.98,20299.0,34.7775,34.7963,34.7493,34.7493,20299.0
2022-11-03 13:45:00,36.98,37.0,36.97,36.98,22096.0,34.7493,34.7681,34.7399,34.7493,22096.0
2022-11-03 13:50:00,36.98,36.98,36.89,36.9,36449.0,34.7493,34.7493,34.6647,34.6741,36449.0
2022-11-03 13:55:00,36.9,36.94,36.87,36.88,27908.0,34.6741,34.7117,34.6459,34.6553,27908.0
2022-11-03 14:00:00,36.88,36.91,36.84,36.91,99856.0,34.6553,34.6835,34.6177,34.6835,99856.0
2022-11-03 14:05:00,36.91,37.04,36.89,37.04,25197.0,34.6835,34.8057,34.6647,34.8057,25197.0
2022-11-03 14:10:00,37.04,37.08,37.01,37.08,47924.0,34.8057,34.8432,34.7775,34.8432,47924.0
2022-11-03 14:15:00,37.07,37.12,37.05,37.12,21293.0,34.8338,34.8808,34.815,34.8808,21293.0
2022-11-03 14:20:00,37.11,37.15,37.1,37.15,27052.0,34.8714,34.909,34.862,34.909,27052.0
2022-11-03 14:25:00,37.14,37.19,37.13,37.19,42227.0,34.8996,34.9466,34.8902,34.9466,42227.0
2022-11-03 14:30:00,37.19,37.25,37.17,37.23,31466.0,34.9466,35.003,34.9278,34.9842,31466.0
2022-11-03 14:35:00,37.23,37.25,37.14,37.18,41578.0,34.9842,35.003,34.8996,34.9372,41578.0
2022-11-03 14:40:00,37.18,37.18,37.11,37.12,31469.0,34.9372,34.9372,34.8714,34.8808,31469.0
2022-11-03 14:45:00,37.12,37.17,37.09,37.15,30525.0,34.8808,34.9278,34.8526,34.909,30525.0
2022-11-03 14:50:00,37.14,37.17,37.12,37.16,14702.0,34.8996,34.9278,34.8808,34.9184,14702.0
2022-11-03 14:55:00,37.16,37.16,37.08,37.15,25435.0,34.9184,34.9184,34.8432,34.909,25435.0
2022-11-03 15:00:00,37.15,37.22,37.14,37.2,50156.0,34.909,34.9748,34.8996,34.956,50156.0
2022-11-03 15:05:00,37.2,37.2,37.14,37.17,29072.0,34.956,34.956,34.8996,34.9278,29072.0
2022-11-03 15:10:00,37.16,37.19,37.14,37.16,25494.0,34.9184,34.9466,34.8996,34.9184,25494.0
2022-11-03 15:15:00,37.16,37.16,37.1,37.11,27548.0,34.9184,34.9184,34.862,34.8714,27548.0
2022-11-03 15:20:00,37.11,37.13,37.09,37.12,40743.0,34.8714,34.8902,34.8526,34.8808,40743.0
2022-11-03 15:25:00,37.12,37.14,37.11,37.12,32082.0,34.8808,34.8996,34.8714,34.8808,32082.0
2022-11-03 15:30:00,37.12,37.2,37.08,37.2,55035.0,34.8808,34.956,34.8432,34.956,55035.0
2022-11-03 15:35:00,37.19,37.2,37.12,37.16,67612.0,34.9466,34.956,34.8808,34.9184,67612.0
2022-11-03 15:40:00,37.16,37.17,37.1,37.13,92807.0,34.9184,34.9278,34.862,34.8902,92807.0
2022-11-03 15:45:00,37.13,37.15,37.08,37.11,134941.0,34.8902,34.909,34.8432,34.8714,134941.0
2022-11-03 15:50:00,37.1,37.1,37.02,37.05,218292.0,34.862,34.862,34.7869,34.815,218292.0
2022-11-03 15:55:00,37.05,37.06,36.94,36.96,284698.0,34.815,34.8244,34.7117,34.7305,284698.0
2022-11-04 09:30:00,37.71,38.0,37.71,37.83,174211.0,35.4352,35.7077,35.4352,35.548,174211.0
2022-11-04 09:35:00,37.8,37.86,37.59,37.78,70046.0,35.5198,35.5762,35.3225,35.501,70046.0
2022-11-04 09:40:00,37.76,37.76,37.45,37.48,40644.0,35.4822,35.4822,35.1909,35.2191,40644.0
2022-11-04 09:45:00,37.49,37.59,37.47,37.52,56249.0,35.2285,35.3225,35.2097,35.2567,56249.0
2022-11-04 09:50:00,37.53,37.69,37.46,37.69,40811.0,35.2661,35.4164,35.2003,35.4164,40811.0
2022-11-04 09:55:00,37.68,37.77,37.62,37.62,50306.0,35.407,35.4916,35.3507,35.3507,50306.0
2022-11-04 10:00:00,37.63,37.72,37.6,37.62,34049.0,35.3601,35.4446,35.3319,35.3507,34049.0
2022-11-04 10:05:00,37.63,37.81,37.61,37.8,41748.0,35.3601,35.5292,35.3413,35.5198,41748.0
2022-11-04 10:10:00,37.8,37.99,37.78,37.99,36934.0,35.5198,35.6983,35.501,35.6983,36934.0
2022-11-04 10:15:00,37.99,38.0,37.84,37.84,30539.0,35.6983,35.7077,35.5574,35.5574,30539.0
2022-11-04 10:20:00,37.85,37.86,37.73,37.76,34362.0,35.5668,35.5762,35.454,35.4822,34362.0
2022-11-04 10:25:00,37.76,37.85,37.74,37.85,44062.0,35.4822,35.5668,35.4634,35.5668,44062.0
2022-11-04 10:30:00,37.85,37.88,37.75,37.86,19568.0,35.5668,35.595,35.4728,35.5762,19568.0
2022-11-04 10:35:00,37.86,37.93,37.82,37.83,44230.0,35.5762,35.642,35.5386,35.548,44230.0
2022-11-04 10:40:00,37.82,37.87,37.78,37.79,22492.0,35.5386,35.5856,35.501,35.5104,22492.0
2022-11-04 10:45:00,37.79,37.8,37.7,37.77,23244.0,35.5104,35.5198,35.4258,35.4916,23244.0
2022-11-04 10:50:00,37.78,37.79,37.67,37.77,16226.0,35.501,35.5104,35.3976,35.4916,16226.0
2022-11-04 10:55:00,37.77,37.87,37.76,37.86,24089.0,35.4916,35.5856,35.4822,35.5762,24089.0
2022-11-04 11:00:00,37.87,37.91,37.79,37.81,25046.0,35.5856,35.6232,35.5104,35.5292,25046.0
2022-11-04 11:05:00,37.82,37.84,37.73,37.75,27240.0,35.5386,35.5574,35.454,35.4728,27240.0
2022-11-04 11:10:00,37.74,37.78,37.71,37.73,21714.0,35.4634,35.501,35.4352,35.454,21714.0
2022-11-04 11:15:00,37.73,37.78,37.7,37.73,17979.0,35.454,35.501,35.4258,35.454,17979.0
2022-11-04 11:20:00,37.75,37.76,37.67,37.69,20616.0,35.4728,35.4822,35.3976,35.4164,20616.0
2022-11-04 11:25:00,37.68,37.69,37.46,37.48,36684.0,35.407,35.4164,35.2003,35.2191,36684.0
2022-11-04 11:30:00,37.5,37.61,37.49,37.54,31845.0,35.2379,35.3413,35.2285,35.2755,31845.0
2022-11-04 11:35:00,37.54,37.55,37.41,37.43,51928.0,35.2755,35.2849,35.1533,35.1721,51928.0
2022-11-04 11:40:00,37.4,37.41,37.29,37.33,17728.0,35.1439,35.1533,35.0406,35.0782,17728.0
2022-11-04 11:45:00,37.33,37.33,37.23,37.27,33293.0,35.0782,35.0782,34.9842,35.0218,33293.0
2022-11-04 11:50:00,37.25,37.25,37.15,37.18,48896.0,35.003,35.003,34.909,34.9372,48896.0
2022-11-04 11:55:00,37.18,37.23,37.07,37.08,32374.0,34.9372,34.9842,34.8338,34.8432,32374.0
2022-11-04 12:00:00,37.1,37.13,36.9,36.94,47939.0,34.862,34.8902,34.6741,34.7117,47939.0
2022-11-04 12:05:00,36.93,37.03,36.92,37.03,22914.0,34.7023,34.7963,34.6929,34.7963,22914.0
2022-11-04 12:10:00,37.02,37.03,36.94,37.0,51302.0,34.7869,34.7963,34.7117,34.7681,51302.0
2022-11-04 12:15:00,37.0,37.19,36.98,37.19,27730.0,34.7681,34.9466,34.7493,34.9466,27730.0
2022-11-04 12:20:00,37.18,37.21,37.09,37.1,127281.0,34.9372,34.9654,34.8526,34.862,127281.0
2022-11-04 12:25:00,37.1,37.22,37.08,37.15,30770.0,34.862,34.9748,34.8432,34.909,30770.0
2022-11-04 12:30:00,37.14,37.15,37.07,37.13,84690.0,34.8996,34.909,34.8338,34.8902,84690.0
2022-11-04 12:35:00,37.12,37.12,36.99,37.01,26942.0,34.8808,34.8808,34.7587,34.7775,26942.0
2022-11-04 12:40:00,37.0,37.02,36.95,36.96,30209.0,34.7681,34.7869,34.7211,34.7305,30209.0
2022-11-04 12:45:00,36.97,37.01,36.96,36.98,19927.0,34.7399,34.7775,34.7305,34.7493,19927.0
2022-11-04 12:50:00,36.97,37.01,36.92,37.01,21938.0,34.7399,34.7775,34.6929,34.7775,21938.0
2022-11-04 12:55:00,37.02,37.04,36.97,37.04,34611.0,34.7869,34.8057,34.7399,34.8057,34611.0
2022-11-04 13:00:00,37.03,37.06,36.98,37.05,24534.0,34.7963,34.8244,34.7493,34.815,24534.0
2022-11-04 13:05:00,37.06,37.1,36.92,36.94,51836.0,34.8244,34.862,34.6929,34.7117,51836.0
2022-11-04 13:10:00,36.94,37.04,36.94,36.98,44985.0,34.7117,34.8057,34.7117,34.7493,44985.0
2022-11-04 13:15:00,36.98,37.01,36.89,36.9,48736.0,34.7493,34.7775,34.6647,34.6741,48736.0
2022-11-04 13:20:00,36.91,36.95,36.87,36.95,22128.0,34.6835,34.7211,34.6459,34.7211,22128.0
2022-11-04 13:25:00,36.94,36.97,36.88,36.88,15414.0,34.7117,34.7399,34.6553,34.6553,15414.0
2022-11-04 13:30:00,36.89,36.94,36.85,36.86,14700.0,34.6647,34.7117,34.6271,34.6365,14700.0
2022-11-04 13:35:00,36.87,36.91,36.84,36.89,27418.0,34.6459,34.6835,34.6177,34.6647,27418.0
2022-11-04 13:40:00,36.89,36.92,36.86,36.9,27601.0,34.6647,34.6929,34.6365,34.6741,27601.0
2022-11-04 13:45:00,36.9,36.95,36.83,36.94,81991.0,34.6741,34.7211,34.6083,34.7117,81991.0
2022-11-04 13:50:00,36.94,36.98,36.88,36.98,26977.0,34.7117,34.7493,34.6553,34.7493,26977.0
2022-11-04 13:55:00,36.98,36.98,36.91,36.96,26912.0,34.7493,34.7493,34.6835,34.7305,26912.0
2022-11-04 14:00:00,36.96,36.99,36.93,36.93,19375.0,34.7305,34.7587,34.7023,34.7023,19375.0
2022-11-04 14:05:00,36.93,36.93,36.8,36.81,19009.0,34.7023,34.7023,34.5801,34.5895,19009.0
2022-11-04 14:10:00,36.82,36.9,36.81,36.89,12616.0,34.5989,34.6741,34.5895,34.6647,12616.0
2022-11-04 14:15:00,36.9,36.98,36.86,36.98,21791.0,34.6741,34.7493,34.6365,34.7493,21791.0
2022-11-04 14:20:00,36.98,37.02,36.95,37.01,22781.0,34.7493,34.7869,34.7211,34.7775,22781.0
2022-11-04 14:25:00,37.0,37.07,36.97,37.01,114692.0,34.7681,34.8338,34.7399,34.7775,114692.0
2022-11-04 14:30:00,37.02,37.02,36.96,36.99,25738.0,34.7869,34.7869,34.7305,34.7587,25738.0
2022-11-04 14:35:00,36.99,37.03,36.93,37.02,24527.0,34.7587,34.7963,34.7023,34.7869,24527.0
2022-11-04 14:40:00,37.01,37.15,36.98,37.14,34830.0,34.7775,34.909,34.7493,34.8996,34830.0
2022-11-04 14:45:00,37.14,37.14,37.04,37.06,33233.0,34.8996,34.8996,34.8057,34.8244,33233.0
2022-11-04 14:50:00,37.07,37.08,37.0,37.04,39395.0,34.8338,34.8432,34.7681,34.8057,39395.0
2022-11-04 14:55:00,37.04,37.09,37.02,37.04,38846.0,34.8057,34.8526,34.7869,34.8057,38846.0
2022-11-04 15:00:00,37.04,37.08,37.02,37.07,27650.0,34.8057,34.8432,34.7869,34.8338,27650.0
2022-11-04 15:05:00,37.07,37.1,37.04,37.07,35765.0,34.8338,34.862,34.8057,34.8338,35765.0
2022-11-04 15:10:00,37.08,37.11,37.07,37.08,40951.0,34.8432,34.8714,34.8338,34.8432,40951.0
2022-11-04 15:15:00,37.08,37.12,37.07,37.1,38736.0,34.8432,34.8808,34.8338,34.862,38736.0
2022-11-04 15:20:00,37.09,37.1,37.03,37.03,34141.0,34.8526,34.862,34.7963,34.7963,34141.0
2022-11-04 15:25:00,37.03,37.1,37.02,37.05,35511.0,34.7963,34.862,34.7869,34.815,35511.0
2022-11-04 15:30:00,37.05,37.11,37.0,37.11,44720.0,34.815,34.8714,34.7681,34.8714,44720.0
2022-11-04 15:35:00,37.12,37.12,37.02,37.08,52369.0,34.8808,34.8808,34.7869,34.8432,52369.0
2022-11-04 15:40:00,37.08,37.08,37.03,37.08,88164.0,34.8432,34.8432,34.7963,34.8432,88164.0
2022-11-04 15:45:00,37.08,37.15,37.05,37.05,103686.0,34.8432,34.909,34.815,34.815,103686.0
2022-11-04 15:50:00,37.06,37.09,37.01,37.05,120757.0,34.8244,34.8526,34.7775,34.815,120757.0
2022-11-04 15:55:00,37.05,37.11,37.04,37.09,345449.0,34.815,34.8714,34.8057,34.8526,345449.0
2022-11-07 09:30:00,37.31,37.66,37.31,37.65,144207.0,35.0594,35.3883,35.0594,35.3789,144207.0
2022-11-07 09:35:00,37.66,37.7,37.35,37.35,199307.0,35.3883,35.4258,35.097,35.097,199307.0
2022-11-07 09:40:00,37.35,37.37,37.11,37.11,53220.0,35.097,35.1157,34.8714,34.8714,53220.0
2022-11-07 09:45:00,37.11,37.24,37.09,37.15,74131.0,34.8714,34.9936,34.8526,34.909,74131.0
2022-11-07 09:50:00,37.16,37.19,37.01,37.01,38583.0,34.9184,34.9466,34.7775,34.7775,38583.0
2022-11-07 09:55:00,37.01,37.04,36.91,36.93,30682.0,34.7775,34.8057,34.6835,34.7023,30682.0
2022-11-07 10:00:00,36.93,37.06,36.91,37.04,41262.0,34.7023,34.8244,34.6835,34.8057,41262.0
2022-11-07 10:05:00,37.04,37.08,37.01,37.02,35976.0,34.8057,34.8432,34.7775,34.7869,35976.0
2022-11-07 10:10:00,37.02,37.09,36.91,37.08,48698.0,34.7869,34.8526,34.6835,34.8432,48698.0
2022-11-07 10:15:00,37.07,37.17,37.05,37.13,42609.0,34.8338,34.9278,34.815,34.8902,42609.0
2022-11-07 10:20:00,37.13,37.13,36.9,36.91,37187.0,34.8902,34.8902,34.6741,34.6835,37187.0
2022-11-07 10:25:00,36.91,36.91,36.81,36.87,73719.0,34.6835,34.6835,34.5895,34.6459,73719.0
2022-11-07 10:30:00,36.87,36.91,36.82,36.85,45425.0,34.6459,34.6835,34.5989,34.6271,45425.0
2022-11-07 10:35:00,36.85,36.93,36.79,36.84,26120.0,34.6271,34.7023,34.5707,34.6177,26120.0
2022-11-07 10:40:00,36.83,36.91,36.83,36.91,22789.0,34.6083,34.6835,34.6083,34.6835,22789.0
2022-11-07 10:45:00,36.91,36.96,36.88,36.9,24925.0,34.6835,34.7305,34.6553,34.6741,24925.0
2022-11-07 10:50:00,36.89,36.96,36.88,36.95,17446.0,34.6647,34.7305,34.6553,34.7211,17446.0
2022-11-07 10:55:00,36.95,36.99,36.92,36.99,21155.0,34.7211,34.7587,34.6929,34.7587,21155.0
2022-11-07 11:00:00,36.99,37.0,36.91,36.95,19593.0,34.7587,34.7681,34.6835,34.7211,19593.0
2022-11-07 11:05:00,36.95,36.97,36.86,36.88,20764.0,34.7211,34.7399,34.6365,34.6553,20764.0
2022-11-07 11:10:00,36.88,36.88,36.84,36.86,11115.0,34.6553,34.6553,34.6177,34.6365,11115.0
2022-11-07 11:15:00,36.87,36.93,36.87,36.91,17075.0,34.6459,34.7023,34.6459,34.6835,17075.0
2022-11-07 11:20:00,36.9,36.96,36.89,36.95,19230.0,34.6741,34.7305,34.6647,34.7211,19230.0
2022-11-07 11:25:00,36.95,37.05,36.94,37.01,22391.0,34.7211,34.815,34.7117,34.7775,22391.0
2022-11-07 11:30:00,37.02,37.08,37.01,37.02,23832.0,34.7869,34.8432,34.7775,34.7869,23832.0
2022-11-07 11:35:00,37.02,37.03,36.95,36.98,19278.0,34.7869,34.7963,34.7211,34.7493,19278.0
2022-11-07 11:40:00,36.98,36.98,36.86,36.87,14802.0,34.7493,34.7493,34.6365,34.6459,14802.0
2022-11-07 11:45:00,36.86,36.88,36.84,36.86,18744.0,34.6365,34.6553,34.6177,34.6365,18744.0
2022-11-07 11:50:00,36.86,36.92,36.84,36.91,19070.0,34.6365,34.6929,34.6177,34.6835,19070.0
2022-11-07 11:55:00,36.91,36.93,36.86,36.87,19166.0,34.6835,34.7023,34.6365,34.6459,19166.0
2022-11-07 12:00:00,36.87,36.92,36.83,36.91,56332.0,34.6459,34.6929,34.6083,34.6835,56332.0
2022-11-07 12:05:00,36.91,37.02,36.86,37.01,17326.0,34.6835,34.7869,34.6365,34.7775,17326.0
2022-11-07 12:10:00,37.01,37.08,37.01,37.07,33368.0,34.7775,34.8432,34.7775,34.8338,33368.0
2022-11-07 12:15:00,37.07,37.1,37.04,37.07,15491.0,34.8338,34.862,34.8057,34.8338,15491.0
2022-11-07 12:20:00,37.07,37.16,37.05,37.16,18325.0,34.8338,34.9184,34.815,34.9184,18325.0
2022-11-07 12:25:00,37.16,37.17,37.12,37.14,18362.0,34.9184,34.9278,34.8808,34.8996,18362.0
2022-11-07 12:30:00,37.14,37.14,37.05,37.05,16750.0,34.8996,34.8996,34.815,34.815,16750.0
2022-11-07 12:35:00,37.05,37.07,37.03,37.05,18199.0,34.815,34.8338,34.7963,34.815,18199.0
2022-11-07 12:40:00,37.06,37.16,37.05,37.13,66751.0,34.8244,34.9184,34.815,34.8902,66751.0
2022-11-07 12:45:00,37.13,37.13,37.07,37.08,11495.0,34.8902,34.8902,34.8338,34.8432,11495.0
2022-11-07 12:50:00,37.07,37.16,37.07,37.11,28721.0,34.8338,34.9184,34.8338,34.8714,28721.0
2022-11-07 12:55:00,37.1,37.1,37.04,37.08,16130.0,34.862,34.862,34.8057,34.8432,16130.0
2022-11-07 13:00:00,37.08,37.09,36.93,36.95,262634.0,34.8432,34.8526,34.7023,34.7211,262634.0
2022-11-07 13:05:00,36.95,37.03,36.94,37.02,22481.0,34.7211,34.7963,34.7117,34.7869,22481.0
2022-11-07 13:10:00,37.02,37.03,36.92,37.0,24544.0,34.7869,34.7963,34.6929,34.7681,24544.0
2022-11-07 13:15:00,37.0,37.07,36.98,36.98,25818.0,34.7681,34.8338,34.7493,34.7493,25818.0
2022-11-07 13:20:00,36.98,36.99,36.92,36.92,21274.0,34.7493,34.7587,34.6929,34.6929,21274.0
2022-11-07 13:25:00,36.91,36.96,36.89,36.95,21527.0,34.6835,34.7305,34.6647,34.7211,21527.0
2022-11-07 13:30:00,36.95,36.98,36.92,36.93,12960.0,34.7211,34.7493,34.6929,34.7023,12960.0
2022-11-07 13:35:00,36.93,36.95,36.9,36.92,19287.0,34.7023,34.7211,34.6741,34.6929,19287.0
2022-11-07 13:40:00,36.91,36.95,36.89,36.93,57317.0,34.6835,34.7211,34.6647,34.7023,57317.0
2022-11-07 13:45:00,36.94,36.98,36.93,36.98,13711.0,34.7117,34.7493,34.7023,34.7493,13711.0
2022-11-07 13:50:00,36.98,37.0,36.96,37.0,9052.0,34.7493,34.7681,34.7305,34.7681,9052.0
2022-11-07 13:55:00,37.0,37.02,36.98,37.0,17487.0,34.7681,34.7869,34.7493,34.7681,17487.0
2022-11-07 14:00:00,37.01,37.03,36.98,37.01,15935.0,34.7775,34.7963,34.7493,34.7775,15935.0
2022-11-07 14:05:00,37.01,37.02,36.95,37.02,31016.0,34.7775,34.7869,34.7211,34.7869,31016.0
2022-11-07 14:10:00,37.01,37.07,37.0,37.07,21316.0,34.7775,34.8338,34.7681,34.8338,21316.0
2022-11-07 14:15:00,37.07,37.11,37.07,37.11,24169.0,34.8338,34.8714,34.8338,34.8714,24169.0
2022-11-07 14:20:00,37.1,37.1,37.06,37.09,37856.0,34.862,34.862,34.8244,34.8526,37856.0
2022-11-07 14:25:00,37.09,37.15,37.08,37.13,38673.0,34.8526,34.909,34.8432,34.8902,38673.0
2022-11-07 14:30:00,37.13,37.17,37.11,37.15,34599.0,34.8902,34.9278,34.8714,34.909,34599.0
2022-11-07 14:35:00,37.15,37.15,37.13,37.15,16168.0,34.909,34.909,34.8902,34.909,16168.0
2022-11-07 14:40:00,37.15,37.17,37.1,37.15,18646.0,34.909,34.9278,34.862,34.909,18646.0
2022-11-07 14:45:00,37.15,37.15,37.07,37.09,36314.0,34.909,34.909,34.8338,34.8526,36314.0
2022-11-07 14:50:00,37.09,37.09,37.04,37.07,25997.0,34.8526,34.8526,34.8057,34.8338,25997.0
2022-11-07 14:55:00,37.07,37.08,37.03,37.04,32610.0,34.8338,34.8432,34.7963,34.8057,32610.0
2022-11-07 15:00:00,37.04,37.1,37.03,37.08,27760.0,34.8057,34.862,34.7963,34.8432,27760.0
2022-11-07 15:05:00,37.08,37.09,37.05,37.09,29560.0,34.8432,34.8526,34.815,34.8526,29560.0
2022-11-07 15:10:00,37.09,37.14,37.06,37.14,39110.0,34.8526,34.8996,34.8244,34.8996,39110.0
2022-11-07 15:15:00,37.14,37.21,37.14,37.21,32256.0,34.8996,34.9654,34.8996,34.9654,32256.0
2022-11-07 15:20:00,37.2,37.24,37.18,37.22,64546.0,34.956,34.9936,34.9372,34.9748,64546.0
2022-11-07 15:25:00,37.22,37.22,37.18,37.2,37518.0,34.9748,34.9748,34.9372,34.956,37518.0
2022-11-07 15:30:00,37.19,37.24,37.14,37.24,82608.0,34.9466,34.9936,34.8996,34.9936,82608.0
2022-11-07 15:35:00,37.23,37.26,37.21,37.26,53184.0,34.9842,35.0124,34.9654,35.0124,53184.0
2022-11-07 15:40:00,37.26,37.31,37.23,37.31,69059.0,35.0124,35.0594,34.9842,35.0594,69059.0
2022-11-07 15:45:00,37.3,37.41,37.29,37.41,84996.0,35.05,35.1533,35.0406,35.1533,84996.0
2022-11-07 15:50:00,37.41,37.43,37.33,37.33,97851.0,35.1533,35.1721,35.0782,35.0782,97851.0
2022-11-07 15:55:00,37.34,37.42,37.3,37.4,242661.0,35.0876,35.1627,35.05,35.1439,242661.0
2022-11-08 09:30:00,37.41,37.54,37.29,37.34,59766.0,35.1533,35.2755,35.0406,35.0876,59766.0
2022-11-08 09:35:00,37.32,37.35,37.15,37.17,58792.0,35.0688,35.097,34.909,34.9278,58792.0
2022-11-08 09:40:00,37.19,37.27,37.12,37.22,27160.0,34.9466,35.0218,34.8808,34.9748,27160.0
2022-11-08 09:45:00,37.23,37.27,37.13,37.26,49913.0,34.9842,35.0218,34.8902,35.0124,49913.0
2022-11-08 09:50:00,37.23,37.33,37.2,37.28,51563.0,34.9842,35.0782,34.956,35.0312,51563.0
2022-11-08 09:55:00,37.29,37.31,37.22,37.22,16784.0,35.0406,35.0594,34.9748,34.9748,16784.0
2022-11-08 10:00:00,37.23,37.33,37.22,37.23,23342.0,34.9842,35.0782,34.9748,34.9842,23342.0
2022-11-08 10:05:00,37.23,37.28,37.19,37.28,22918.0,34.9842,35.0312,34.9466,35.0312,22918.0
2022-11-08 10:10:00,37.29,37.33,37.22,37.28,28909.0,35.0406,35.0782,34.9748,35.0312,28909.0
2022-11-08 10:15:00,37.29,37.38,37.27,37.34,29283.0,35.0406,35.1251,35.0218,35.0876,29283.0
2022-11-08 10:20:00,37.33,37.44,37.31,37.4,17126.0,35.0782,35.1815,35.0594,35.1439,17126.0
2022-11-08 10:25:00,37.4,37.44,37.39,37.42,15237.0,35.1439,35.1815,35.1345,35.1627,15237.0
2022-11-08 10:30:00,37.42,37.45,37.36,37.42,28008.0,35.1627,35.1909,35.1063,35.1627,28008.0
2022-11-08 10:35:00,37.43,37.57,37.42,37.54,53550.0,35.1721,35.3037,35.1627,35.2755,53550.0
2022-11-08 10:40:00,37.53,37.54,37.44,37.5,13063.0,35.2661,35.2755,35.1815,35.2379,13063.0
2022-11-08 10:45:00,37.51,37.58,37.49,37.58,24562.0,35.2473,35.3131,35.2285,35.3131,24562.0
2022-11-08 10:50:00,37.58,37.59,37.49,37.5,12525.0,35.3131,35.3225,35.2285,35.2379,12525.0
2022-11-08 10:55:00,37.5,37.5,37.42,37.47,17034.0,35.2379,35.2379,35.1627,35.2097,17034.0
2022-11-08 11:00:00,37.46,37.54,37.44,37.48,19885.0,35.2003,35.2755,35.1815,35.2191,19885.0
2022-11-08 11:05:00,37.5,37.52,37.47,37.49,8838.0,35.2379,35.2567,35.2097,35.2285,8838.0
2022-11-08 11:10:00,37.5,37.58,37.5,37.52,48739.0,35.2379,35.3131,35.2379,35.2567,48739.0
2022-11-08 11:15:00,37.51,37.52,37.42,37.42,15641.0,35.2473,35.2567,35.1627,35.1627,15641.0
2022-11-08 11:20:00,37.43,37.44,37.36,37.43,30860.0,35.1721,35.1815,35.1063,35.1721,30860.0
2022-11-08 11:25:00,37.43,37.44,37.39,37.42,23624.0,35.1721,35.1815,35.1345,35.1627,23624.0
2022-11-08 11:30:00,37.41,37.46,37.4,37.45,12710.0,35.1533,35.2003,35.1439,35.1909,12710.0
2022-11-08 11:35:00,37.45,37.51,37.44,37.49,15674.0,35.1909,35.2473,35.1815,35.2285,15674.0
2022-11-08 11:40:00,37.49,37.5,37.46,37.49,16598.0,35.2285,35.2379,35.2003,35.2285,16598.0
2022-11-08 11:45:00,37.48,37.51,37.46,37.47,17272.0,35.2191,35.2473,35.2003,35.2097,17272.0
2022-11-08 11:50:00,37.48,37.48,37.44,37.47,31704.0,35.2191,35.2191,35.1815,35.2097,31704.0
2022-11-08 11:55:00,37.48,37.48,37.4,37.43,17787.0,35.2191,35.2191,35.1439,35.1721,17787.0
2022-11-08 12:00:00,37.43,37.48,37.43,37.48,14996.0,35.1721,35.2191,35.1721,35.2191,14996.0
2022-11-08 12:05:00,37.48,37.48,37.4,37.48,15482.0,35.2191,35.2191,35.1439,35.2191,15482.0
2022-11-08 12:10:00,37.47,37.49,37.44,37.47,59944.0,35.2097,35.2285,35.1815,35.2097,59944.0
2022-11-08 12:15:00,37.47,37.5,37.41,37.5,24439.0,35.2097,35.2379,35.1533,35.2379,24439.0
2022-11-08 12:20:00,37.51,37.59,37.49,37.58,34121.0,35.2473,35.3225,35.2285,35.3131,34121.0
2022-11-08 12:25:00,37.59,37.62,37.55,37.57,23572.0,35.3225,35.3507,35.2849,35.3037,23572.0
2022-11-08 12:30:00,37.56,37.56,37.51,37.51,18880.0,35.2943,35.2943,35.2473,35.2473,18880.0
2022-11-08 12:35:00,37.51,37.55,37.49,37.54,14637.0,35.2473,35.2849,35.2285,35.2755,14637.0
2022-11-08 12:40:00,37.54,37.59,37.53,37.58,21885.0,35.2755,35.3225,35.2661,35.3131,21885.0
2022-11-08 12:45:00,37.58,37.58,37.52,37.55,37197.0,35.3131,35.3131,35.2567,35.2849,37197.0
2022-11-08 12:50:00,37.55,37.55,37.45,37.48,19748.0,35.2849,35.2849,35.1909,35.2191,19748.0
2022-11-08 12:55:00,37.48,37.5,37.46,37.47,16975.0,35.2191,35.2379,35.2003,35.2097,16975.0
2022-11-08 13:00:00,37.47,37.52,37.46,37.5,15329.0,35.2097,35.2567,35.2003,35.2379,15329.0
2022-11-08 13:05:00,37.49,37.5,37.47,37.48,10363.0,35.2285,35.2379,35.2097,35.2191,10363.0
2022-11-08 13:10:00,37.49,37.5,37.45,37.47,14820.0,35.2285,35.2379,35.1909,35.2097,14820.0
2022-11-08 13:15:00,37.47,37.48,37.39,37.39,15173.0,35.2097,35.2191,35.1345,35.1345,15173.0
2022-11-08 13:20:00,37.38,37.38,37.24,37.27,37972.0,35.1251,35.1251,34.9936,35.0218,37972.0
2022-11-08 13:25:00,37.27,37.28,37.16,37.19,33842.0,35.0218,35.0312,34.9184,34.9466,33842.0
2022-11-08 13:30:00,37.18,37.19,37.09,37.18,21369.0,34.9372,34.9466,34.8526,34.9372,21369.0
2022-11-08 13:35:00,37.18,37.24,37.17,37.24,21466.0,34.9372,34.9936,34.9278,34.9936,21466.0
2022-11-08 13:40:00,37.24,37.28,37.22,37.24,23457.0,34.9936,35.0312,34.9748,34.9936,23457.0
2022-11-08 13:45:00,37.23,37.3,37.22,37.26,22979.0,34.9842,35.05,34.9748,35.0124,22979.0
2022-11-08 13:50:00,37.26,37.31,37.24,37.27,21137.0,35.0124,35.0594,34.9936,35.0218,21137.0
2022-11-08 13:55:00,37.27,37.29,37.21,37.26,27895.0,35.0218,35.0406,34.9654,35.0124,27895.0
2022-11-08 14:00:00,37.25,37.3,37.22,37.26,34267.0,35.003,35.05,34.9748,35.0124,34267.0
2022-11-08 14:05:00,37.24,37.28,37.22,37.26,37067.0,34.9936,35.0312,34.9748,35.0124,37067.0
2022-11-08 14:10:00,37.25,37.29,37.23,37.29,31990.0,35.003,35.0406,34.9842,35.0406,31990.0
2022-11-08 14:15:00,37.28,37.3,37.24,37.27,49763.0,35.0312,35.05,34.9936,35.0218,49763.0
2022-11-08 14:20:00,37.29,37.29,37.11,37.12,74527.0,35.0406,35.0406,34.8714,34.8808,74527.0
2022-11-08 14:25:00,37.12,37.13,37.03,37.04,43719.0,34.8808,34.8902,34.7963,34.8057,43719.0
2022-11-08 14:30:00,37.05,37.13,37.03,37.13,54199.0,34.815,34.8902,34.7963,34.8902,54199.0
2022-11-08 14:35:00,37.12,37.26,37.12,37.25,36520.0,34.8808,35.0124,34.8808,35.003,36520.0
2022-11-08 14:40:00,37.24,37.36,37.23,37.36,61543.0,34.9936,35.1063,34.9842,35.1063,61543.0
2022-11-08 14:45:00,37.35,37.39,37.32,37.36,46018.0,35.097,35.1345,35.0688,35.1063,46018.0
2022-11-08 14:50:00,37.36,37.43,37.35,37.41,37347.0,35.1063,35.1721,35.097,35.1533,37347.0
2022-11-08 14:55:00,37.41,37.47,37.39,37.39,47573.0,35.1533,35.2097,35.1345,35.1345,47573.0
2022-11-08 15:00:00,37.39,37.48,37.36,37.41,36002.0,35.1345,35.2191,35.1063,35.1533,36002.0
2022-11-08 15:05:00,37.41,37.45,37.39,37.41,37791.0,35.1533,35.1909,35.1345,35.1533,37791.0
2022-11-08 15:10:00,37.41,37.43,37.37,37.38,49160.0,35.1533,35.1721,35.1157,35.1251,49160.0
2022-11-08 15:15:00,37.39,37.48,37.36,37.48,44126.0,35.1345,35.2191,35.1063,35.2191,44126.0
2022-11-08 15:20:00,37.48,37.5,37.39,37.4,65915.0,35.2191,35.2379,35.1345,35.1439,65915.0
2022-11-08 15:25:00,37.39,37.49,37.37,37.48,50984.0,35.1345,35.2285,35.1157,35.2191,50984.0
2022-11-08 15:30:00,37.48,37.59,37.47,37.59,50219.0,35.2191,35.3225,35.2097,35.3225,50219.0
2022-11-08 15:35:00,37.59,37.63,37.55,37.55,72380.0,35.3225,35.3601,35.2849,35.2849,72380.0
2022-11-08 15:40:00,37.56,37.59,37.46,37.48,71161.0,35.2943,35.3225,35.2003,35.2191,71161.0
2022-11-08 15:45:00,37.48,37.53,37.46,37.46,98865.0,35.2191,35.2661,35.2003,35.2003,98865.0
2022-11-08 15:50:00,37.47,37.49,37.4,37.4,174671.0,35.2097,35.2285,35.1439,35.1439,174671.0
2022-11-08 15:55:00,37.4,37.47,37.38,37.45,291488.0,35.1439,35.2097,35.1251,35.1909,291488.0
2022-11-09 09:30:00,37.09,37.24,37.0,37.13,63772.0,34.8526,34.9936,34.7681,34.8902,63772.0
2022-11-09 09:35:00,37.12,37.21,37.04,37.08,18960.0,34.8808,34.9654,34.8057,34.8432,18960.0
2022-11-09 09:40:00,37.1,37.13,37.0,37.01,32052.0,34.862,34.8902,34.7681,34.7775,32052.0
2022-11-09 09:45:00,37.01,37.14,37.01,37.04,26580.0,34.7775,34.8996,34.7775,34.8057,26580.0
2022-11-09 09:50:00,37.03,37.04,36.98,37.01,40241.0,34.7963,34.8057,34.7493,34.7775,40241.0
2022-11-09 09:55:00,37.02,37.02,36.92,36.97,43428.0,34.7869,34.7869,34.6929,34.7399,43428.0
2022-11-09 10:00:00,36.95,37.13,36.94,37.08,36580.0,34.7211,34.8902,34.7117,34.8432,36580.0
2022-11-09 10:05:00,37.07,37.28,37.07,37.26,28616.0,34.8338,35.0312,34.8338,35.0124,28616.0
2022-11-09 10:10:00,37.27,37.36,37.26,37.33,61728.0,35.0218,35.1063,35.0124,35.0782,61728.0
2022-11-09 10:15:00,37.34,37.54,37.33,37.54,43338.0,35.0876,35.2755,35.0782,35.2755,43338.0
2022-11-09 10:20:00,37.52,37.63,37.52,37.53,20580.0,35.2567,35.3601,35.2567,35.2661,20580.0
2022-11-09 10:25:00,37.53,37.53,37.41,37.41,28809.0,35.2661,35.2661,35.1533,35.1533,28809.0
2022-11-09 10:30:00,37.42,37.49,37.29,37.34,26156.0,35.1627,35.2285,35.0406,35.0876,26156.0
2022-11-09 10:35:00,37.35,37.42,37.33,37.4,17412.0,35.097,35.1627,35.0782,35.1439,17412.0
2022-11-09 10:40:00,37.42,37.44,37.29,37.38,15295.0,35.1627,35.1815,35.0406,35.1251,15295.0
2022-11-09 10:45:00,37.38,37.47,37.38,37.45,13994.0,35.1251,35.2097,35.1251,35.1909,13994.0
2022-11-09 10:50:00,37.46,37.51,37.42,37.45,22993.0,35.2003,35.2473,35.1627,35.1909,22993.0
2022-11-09 10:55:00,37.45,37.49,37.4,37.45,34461.0,35.1909,35.2285,35.1439,35.1909,34461.0
2022-11-09 11:00:00,37.45,37.52,37.44,37.49,18212.0,35.1909,35.2567,35.1815,35.2285,18212.0
2022-11-09 11:05:00,37.49,37.63,37.45,37.6,26834.0,35.2285,35.3601,35.1909,35.3319,26834.0
2022-11-09 11:10:00,37.61,37.71,37.6,37.7,39489.0,35.3413,35.4352,35.3319,35.4258,39489.0
2022-11-09 11:15:00,37.7,37.76,37.67,37.7,23633.0,35.4258,35.4822,35.3976,35.4258,23633.0
2022-11-09 11:20:00,37.7,37.7,37.59,37.62,17184.0,35.4258,35.4258,35.3225,35.3507,17184.0
2022-11-09 11:25:00,37.62,37.73,37.59,37.6,17744.0,35.3507,35.454,35.3225,35.3319,17744.0
2022-11-09 11:30:00,37.59,37.59,37.5,37.51,17038.0,35.3225,35.3225,35.2379,35.2473,17038.0
2022-11-09 11:35:00,37.51,37.56,37.5,37.55,12827.0,35.2473,35.2943,35.2379,35.2849,12827.0
2022-11-09 11:40:00,37.55,37.69,37.54,37.68,21438.0,35.2849,35.4164,35.2755,35.407,21438.0
2022-11-09 11:45:00,37.67,37.7,37.64,37.65,20855.0,35.3976,35.4258,35.3695,35.3789,20855.0
2022-11-09 11:50:00,37.66,37.7,37.65,37.66,15581.0,35.3883,35.4258,35.3789,35.3883,15581.0
2022-11-09 11:55:00,37.66,37.68,37.61,37.64,23491.0,35.3883,35.407,35.3413,35.3695,23491.0
2022-11-09 12:00:00,37.63,37.64,37.54,37.55,23181.0,35.3601,35.3695,35.2755,35.2849,23181.0
2022-11-09 12:05:00,37.55,37.56,37.5,37.53,41142.0,35.2849,35.2943,35.2379,35.2661,41142.0
2022-11-09 12:10:00,37.54,37.54,37.49,37.53,13933.0,35.2755,35.2755,35.2285,35.2661,13933.0
2022-11-09 12:15:00,37.52,37.59,37.48,37.57,19282.0,35.2567,35.3225,35.2191,35.3037,19282.0
2022-11-09 12:20:00,37.56,37.57,37.49,37.49,14187.0,35.2943,35.3037,35.2285,35.2285,14187.0
2022-11-09 12:25:00,37.48,37.48,37.4,37.43,12530.0,35.2191,35.2191,35.1439,35.1721,12530.0
2022-11-09 12:30:00,37.42,37.51,37.42,37.5,7162.0,35.1627,35.2473,35.1627,35.2379,7162.0
2022-11-09 12:35:00,37.5,37.51,37.45,37.45,12673.0,35.2379,35.2473,35.1909,35.1909,12673.0
2022-11-09 12:40:00,37.45,37.47,37.41,37.42,10863.0,35.1909,35.2097,35.1533,35.1627,10863.0
2022-11-09 12:45:00,37.41,37.44,37.36,37.36,24133.0,35.1533,35.1815,35.1063,35.1063,24133.0
2022-11-09 12:50:00,37.37,37.45,37.36,37.45,17498.0,35.1157,35.1909,35.1063,35.1909,17498.0
2022-11-09 12:55:00,37.45,37.56,37.44,37.56,15493.0,35.1909,35.2943,35.1815,35.2943,15493.0
2022-11-09 13:00:00,37.56,37.58,37.51,37.55,35120.0,35.2943,35.3131,35.2473,35.2849,35120.0
2022-11-09 13:05:00,37.56,37.57,37.52,37.57,23237.0,35.2943,35.3037,35.2567,35.3037,23237.0
2022-11-09 13:10:00,37.57,37.58,37.48,37.58,17497.0,35.3037,35.3131,35.2191,35.3131,17497.0
2022-11-09 13:15:00,37.58,37.59,37.52,37.52,14589.0,35.3131,35.3225,35.2567,35.2567,14589.0
2022-11-09 13:20:00,37.52,37.57,37.52,37.57,9056.0,35.2567,35.3037,35.2567,35.3037,9056.0
2022-11-09 13:25:00,37.56,37.57,37.53,37.55,12075.0,35.2943,35.3037,35.2661,35.2849,12075.0
2022-11-09 13:30:00,37.55,37.55,37.4,37.41,27049.0,35.2849,35.2849,35.1439,35.1533,27049.0
2022-11-09 13:35:00,37.4,37.42,37.37,37.41,16141.0,35.1439,35.1627,35.1157,35.1533,16141.0
2022-11-09 13:40:00,37.41,37.46,37.39,37.45,19906.0,35.1533,35.2003,35.1345,35.1909,19906.0
2022-11-09 13:45:00,37.46,37.48,37.42,37.45,20238.0,35.2003,35.2191,35.1627,35.1909,20238.0
2022-11-09 13:50:00,37.45,37.45,37.4,37.4,11237.0,35.1909,35.1909,35.1439,35.1439,11237.0
2022-11-09 13:55:00,37.39,37.44,37.35,37.44,16787.0,35.1345,35.1815,35.097,35.1815,16787.0
2022-11-09 14:00:00,37.44,37.45,37.39,37.42,13581.0,35.1815,35.1909,35.1345,35.1627,13581.0
2022-11-09 14:05:00,37.41,37.5,37.4,37.48,20461.0,35.1533,35.2379,35.1439,35.2191,20461.0
2022-11-09 14:10:00,37.49,37.5,37.44,37.49,19568.0,35.2285,35.2379,35.1815,35.2285,19568.0
2022-11-09 14:15:00,37.48,37.51,37.44,37.47,11360.0,35.2191,35.2473,35.1815,35.2097,11360.0
2022-11-09 14:20:00,37.48,37.48,37.39,37.44,16930.0,35.2191,35.2191,35.1345,35.1815,16930.0
2022-11-09 14:25:00,37.44,37.46,37.43,37.44,12160.0,35.1815,35.2003,35.1721,35.1815,12160.0
2022-11-09 14:30:00,37.43,37.44,37.39,37.4,10291.0,35.1721,35.1815,35.1345,35.1439,10291.0
2022-11-09 14:35:00,37.41,37.42,37.39,37.41,21767.0,35.1533,35.1627,35.1345,35.1533,21767.0
2022-11-09 14:40:00,37.41,37.46,37.39,37.44,27196.0,35.1533,35.2003,35.1345,35.1815,27196.0
2022-11-09 14:45:00,37.44,37.45,37.38,37.41,23376.0,35.1815,35.1909,35.1251,35.1533,23376.0
2022-11-09 14:50:00,37.41,37.41,37.34,37.37,17965.0,35.1533,35.1533,35.0876,35.1157,17965.0
2022-11-09 14:55:00,37.37,37.42,37.34,37.42,16772.0,35.1157,35.1627,35.0876,35.1627,16772.0
2022-11-09 15:00:00,37.41,37.45,37.38,37.39,47915.0,35.1533,35.1909,35.1251,35.1345,47915.0
2022-11-09 15:05:00,37.39,37.5,37.39,37.5,29767.0,35.1345,35.2379,35.1345,35.2379,29767.0
2022-11-09 15:10:00,37.49,37.49,37.44,37.45,26049.0,35.2285,35.2285,35.1815,35.1909,26049.0
2022-11-09 15:15:00,37.44,37.5,37.44,37.5,55448.0,35.1815,35.2379,35.1815,35.2379,55448.0
2022-11-09 15:20:00,37.49,37.49,37.38,37.39,33693.0,35.2285,35.2285,35.1251,35.1345,33693.0
2022-11-09 15:25:00,37.4,37.43,37.36,37.41,27634.0,35.1439,35.1721,35.1063,35.1533,27634.0
2022-11-09 15:30:00,37.41,37.41,37.33,37.38,31304.0,35.1533,35.1533,35.0782,35.1251,31304.0
2022-11-09 15:35:00,37.38,37.41,37.32,37.32,42302.0,35.1251,35.1533,35.0688,35.0688,42302.0
2022-11-09 15:40:00,37.33,37.34,37.27,37.27,56978.0,35.0782,35.0876,35.0218,35.0218,56978.0
2022-11-09 15:45:00,37.27,37.3,37.2,37.22,82637.0,35.0218,35.05,34.956,34.9748,82637.0
2022-11-09 15:50:00,37.22,37.35,37.2,37.26,101302.0,34.9748,35.097,34.956,35.0124,101302.0
2022-11-09 15:55:00,37.25,37.26,37.18,37.21,199177.0,35.003,35.0124,34.9372,34.9654,199177.0
2022-11-10 09:30:00,38.4,38.4,37.83,37.94,160942.0,36.0836,36.0836,35.548,35.6514,160942.0
2022-11-10 09:35:00,37.97,38.3,37.94,38.3,72185.0,35.6796,35.9896,35.6514,35.9896,72185.0
2022-11-10 09:40:00,38.3,38.34,38.13,38.24,59429.0,35.9896,36.0272,35.8299,35.9333,59429.0
2022-11-10 09:45:00,38.25,38.25,38.03,38.15,51214.0,35.9427,35.9427,35.7359,35.8487,51214.0
2022-11-10 09:50:00,38.15,38.19,37.99,38.19,52941.0,35.8487,35.8863,35.6983,35.8863,52941.0
2022-11-10 09:55:00,38.19,38.36,38.18,38.36,34317.0,35.8863,36.046,35.8769,36.046,34317.0
2022-11-10 10:00:00,38.35,38.42,38.24,38.42,30888.0,36.0366,36.1024,35.9333,36.1024,30888.0
2022-11-10 10:05:00,38.4,38.51,38.39,38.45,109238.0,36.0836,36.187,36.0742,36.1306,109238.0
2022-11-10 10:10:00,38.45,38.45,38.28,38.34,22012.0,36.1306,36.1306,35.9709,36.0272,22012.0
2022-11-10 10:15:00,38.35,38.45,38.33,38.44,39658.0,36.0366,36.1306,36.0178,36.1212,39658.0
2022-11-10 10:20:00,38.44,38.57,38.42,38.5,49338.0,36.1212,36.2434,36.1024,36.1776,49338.0
2022-11-10 10:25:00,38.48,38.62,38.44,38.61,42410.0,36.1588,36.2903,36.1212,36.2809,42410.0
2022-11-10 10:30:00,38.61,38.62,38.48,38.53,75763.0,36.2809,36.2903,36.1588,36.2058,75763.0
2022-11-10 10:35:00,38.53,38.65,38.51,38.64,27452.0,36.2058,36.3185,36.187,36.3091,27452.0
2022-11-10 10:40:00,38.63,38.72,38.6,38.7,50887.0,36.2997,36.3843,36.2715,36.3655,50887.0
2022-11-10 10:45:00,38.7,38.71,38.63,38.71,47557.0,36.3655,36.3749,36.2997,36.3749,47557.0
2022-11-10 10:50:00,38.71,38.74,38.65,38.7,50123.0,36.3749,36.4031,36.3185,36.3655,50123.0
2022-11-10 10:55:00,38.7,38.77,38.66,38.74,26792.0,36.3655,36.4313,36.3279,36.4031,26792.0
2022-11-10 11:00:00,38.75,38.79,38.68,38.78,30702.0,36.4125,36.4501,36.3467,36.4407,30702.0
2022-11-10 11:05:00,38.78,38.87,38.75,38.83,98049.0,36.4407,36.5253,36.4125,36.4877,98049.0
2022-11-10 11:10:00,38.83,38.93,38.79,38.93,70362.0,36.4877,36.5816,36.4501,36.5816,70362.0
2022-11-10 11:15:00,38.94,38.95,38.87,38.93,93474.0,36.591,36.6004,36.5253,36.5816,93474.0
2022-11-10 11:20:00,38.93,38.97,38.92,38.95,39644.0,36.5816,36.6192,36.5722,36.6004,39644.0
2022-11-10 11:25:00,38.95,38.99,38.88,38.99,74424.0,36.6004,36.638,36.5347,36.638,74424.0
2022-11-10 11:30:00,38.99,39.05,38.97,39.02,73907.0,36.638,36.6944,36.6192,36.6662,73907.0
2022-11-10 11:35:00,39.02,39.09,38.97,39.09,48239.0,36.6662,36.732,36.6192,36.732,48239.0
2022-11-10 11:40:00,39.09,39.12,39.06,39.09,58022.0,36.732,36.7602,36.7038,36.732,58022.0
2022-11-10 11:45:00,39.07,39.1,39.03,39.05,25820.0,36.7132,36.7414,36.6756,36.6944,25820.0
2022-11-10 11:50:00,39.04,39.16,39.03,39.16,34557.0,36.685,36.7978,36.6756,36.7978,34557.0
2022-11-10 11:55:00,39.16,39.2,39.12,39.19,40929.0,36.7978,36.8354,36.7602,36.826,40929.0
2022-11-10 12:00:00,39.17,39.17,39.06,39.06,34977.0,36.8072,36.8072,36.7038,36.7038,34977.0
2022-11-10 12:05:00,39.05,39.05,38.91,38.97,84658.0,36.6944,36.6944,36.5628,36.6192,84658.0
2022-11-10 12:10:00,38.97,38.98,38.87,38.91,59051.0,36.6192,36.6286,36.5253,36.5628,59051.0
2022-11-10 12:15:00,38.91,38.97,38.9,38.97,34684.0,36.5628,36.6192,36.5535,36.6192,34684.0
2022-11-10 12:20:00,38.97,39.01,38.96,39.01,23343.0,36.6192,36.6568,36.6098,36.6568,23343.0
2022-11-10 12:25:00,39.01,39.02,38.94,38.95,49504.0,36.6568,36.6662,36.591,36.6004,49504.0
2022-11-10 12:30:00,38.94,38.95,38.84,38.87,20724.0,36.591,36.6004,36.4971,36.5253,20724.0
2022-11-10 12:35:00,38.87,38.92,38.86,38.86,28448.0,36.5253,36.5722,36.5159,36.5159,28448.0
2022-11-10 12:40:00,38.87,38.93,38.81,38.93,22705.0,36.5253,36.5816,36.4689,36.5816,22705.0
2022-11-10 12:45:00,38.92,38.96,38.89,38.95,22761.0,36.5722,36.6098,36.5441,36.6004,22761.0
2022-11-10 12:50:00,38.95,38.98,38.93,38.94,96989.0,36.6004,36.6286,36.5816,36.591,96989.0
2022-11-10 12:55:00,38.94,38.94,38.84,38.84,28901.0,36.591,36.591,36.4971,36.4971,28901.0
2022-11-10 13:00:00,38.84,38.89,38.78,38.87,27783.0,36.4971,36.5441,36.4407,36.5253,27783.0
2022-11-10 13:05:00,38.87,38.9,38.83,38.89,41782.0,36.5253,36.5535,36.4877,36.5441,41782.0
2022-11-10 13:10:00,38.89,38.89,38.83,38.86,26806.0,36.5441,36.5441,36.4877,36.5159,26806.0
2022-11-10 13:15:00,38.86,38.88,38.82,38.86,47405.0,36.5159,36.5347,36.4783,36.5159,47405.0
2022-11-10 13:20:00,38.87,38.87,38.74,38.75,36894.0,36.5253,36.5253,36.4031,36.4125,36894.0
2022-11-10 13:25:00,38.73,38.77,38.69,38.76,38658.0,36.3937,36.4313,36.3561,36.4219,38658.0
2022-11-10 13:30:00,38.77,38.78,38.67,38.73,27653.0,36.4313,36.4407,36.3373,36.3937,27653.0
2022-11-10 13:35:00,38.73,38.73,38.65,38.67,21450.0,36.3937,36.3937,36.3185,36.3373,21450.0
2022-11-10 13:40:00,38.68,38.7,38.64,38.65,43011.0,36.3467,36.3655,36.3091,36.3185,43011.0
2022-11-10 13:45:00,38.65,38.75,38.63,38.75,42601.0,36.3185,36.4125,36.2997,36.4125,42601.0
2022-11-10 13:50:00,38.75,38.78,38.72,38.73,28544.0,36.4125,36.4407,36.3843,36.3937,28544.0
2022-11-10 13:55:00,38.73,38.8,38.72,38.74,30812.0,36.3937,36.4595,36.3843,36.4031,30812.0
2022-11-10 14:00:00,38.74,38.79,38.72,38.76,44678.0,36.4031,36.4501,36.3843,36.4219,44678.0
2022-11-10 14:05:00,38.76,38.8,38.75,38.77,16017.0,36.4219,36.4595,36.4125,36.4313,16017.0
2022-11-10 14:10:00,38.77,38.81,38.75,38.8,26016.0,36.4313,36.4689,36.4125,36.4595,26016.0
2022-11-10 14:15:00,38.8,38.8,38.69,38.7,25512.0,36.4595,36.4595,36.3561,36.3655,25512.0
2022-11-10 14:20:00,38.69,38.69,38.6,38.64,58270.0,36.3561,36.3561,36.2715,36.3091,58270.0
2022-11-10 14:25:00,38.63,38.68,38.62,38.65,78063.0,36.2997,36.3467,36.2903,36.3185,78063.0
2022-11-10 14:30:00,38.65,38.74,38.63,38.72,51578.0,36.3185,36.4031,36.2997,36.3843,51578.0
2022-11-10 14:35:00,38.72,38.72,38.66,38.69,23772.0,36.3843,36.3843,36.3279,36.3561,23772.0
2022-11-10 14:40:00,38.69,38.71,38.67,38.7,20680.0,36.3561,36.3749,36.3373,36.3655,20680.0
2022-11-10 14:45:00,38.71,38.77,38.7,38.72,17937.0,36.3749,36.4313,36.3655,36.3843,17937.0
2022-11-10 14:50:00,38.72,38.8,38.7,38.8,22003.0,36.3843,36.4595,36.3655,36.4595,22003.0
2022-11-10 14:55:00,38.8,38.84,38.79,38.83,37747.0,36.4595,36.4971,36.4501,36.4877,37747.0
2022-11-10 15:00:00,38.83,38.89,38.81,38.87,47525.0,36.4877,36.5441,36.4689,36.5253,47525.0
2022-11-10 15:05:00,38.87,38.94,38.86,38.94,34718.0,36.5253,36.591,36.5159,36.591,34718.0
2022-11-10 15:10:00,38.94,38.95,38.88,38.91,55795.0,36.591,36.6004,36.5347,36.5628,55795.0
2022-11-10 15:15:00,38.91,38.91,38.85,38.86,37698.0,36.5628,36.5628,36.5065,36.5159,37698.0
2022-11-10 15:20:00,38.86,38.89,38.82,38.84,50496.0,36.5159,36.5441,36.4783,36.4971,50496.0
2022-11-10 15:25:00,38.84,38.84,38.77,38.8,79932.0,36.4971,36.4971,36.4313,36.4595,79932.0
2022-11-10 15:30:00,38.8,38.82,38.76,38.8,78371.0,36.4595,36.4783,36.4219,36.4595,78371.0
2022-11-10 15:35:00,38.8,38.86,38.79,38.86,51716.0,36.4595,36.5159,36.4501,36.5159,51716.0
2022-11-10 15:40:00,38.86,38.9,38.84,38.86,101617.0,36.5159,36.5535,36.4971,36.5159,101617.0
2022-11-10 15:45:00,38.86,38.92,38.85,38.86,107001.0,36.5159,36.5722,36.5065,36.5159,107001.0
2022-11-10 15:50:00,38.86,38.87,38.82,38.86,145947.0,36.5159,36.5253,36.4783,36.5159,145947.0
2022-11-10 15:55:00,38.86,38.86,38.79,38.81,267533.0,36.5159,36.5159,36.4501,36.4689,267533.0
2022-11-11 09:30:00,39.08,39.26,38.95,38.97,114065.0,36.7226,36.8917,36.6004,36.6192,114065.0
2022-11-11 09:35:00,38.98,39.07,38.9,38.95,60801.0,36.6286,36.7132,36.5535,36.6004,60801.0
2022-11-11 09:40:00,38.94,38.94,38.57,38.58,75074.0,36.591,36.591,36.2434,36.2528,75074.0
2022-11-11 09:45:00,38.58,38.89,38.57,38.89,99218.0,36.2528,36.5441,36.2434,36.5441,99218.0
2022-11-11 09:50:00,38.9,38.98,38.85,38.85,51813.0,36.5535,36.6286,36.5065,36.5065,51813.0
2022-11-11 09:55:00,38.85,38.9,38.75,38.76,45252.0,36.5065,36.5535,36.4125,36.4219,45252.0
2022-11-11 10:00:00,38.76,38.84,38.67,38.73,45585.0,36.4219,36.4971,36.3373,36.3937,45585.0
2022-11-11 10:05:00,38.75,38.8,38.64,38.71,32866.0,36.4125,36.4595,36.3091,36.3749,32866.0
2022-11-11 10:10:00,38.7,38.86,38.69,38.85,27531.0,36.3655,36.5159,36.3561,36.5065,27531.0
2022-11-11 10:15:00,38.86,38.93,38.83,38.92,45228.0,36.5159,36.5816,36.4877,36.5722,45228.0
2022-11-11 10:20:00,38.93,38.99,38.92,38.93,57417.0,36.5816,36.638,36.5722,36.5816,57417.0
2022-11-11 10:25:00,38.91,38.95,38.85,38.87,50566.0,36.5628,36.6004,36.5065,36.5253,50566.0
2022-11-11 10:30:00,38.87,38.9,38.77,38.8,67039.0,36.5253,36.5535,36.4313,36.4595,67039.0
2022-11-11 10:35:00,38.8,38.81,38.71,38.74,38264.0,36.4595,36.4689,36.3749,36.4031,38264.0
2022-11-11 10:40:00,38.74,38.85,38.73,38.74,95115.0,36.4031,36.5065,36.3937,36.4031,95115.0
2022-11-11 10:45:00,38.73,38.78,38.71,38.76,55288.0,36.3937,36.4407,36.3749,36.4219,55288.0
2022-11-11 10:50:00,38.77,38.86,38.75,38.77,52966.0,36.4313,36.5159,36.4125,36.4313,52966.0
2022-11-11 10:55:00,38.77,38.78,38.68,38.74,42391.0,36.4313,36.4407,36.3467,36.4031,42391.0
2022-11-11 11:00:00,38.75,38.83,38.7,38.72,64246.0,36.4125,36.4877,36.3655,36.3843,64246.0
2022-11-11 11:05:00,38.72,38.72,38.59,38.6,31239.0,36.3843,36.3843,36.2622,36.2715,31239.0
2022-11-11 11:10:00,38.6,38.7,38.59,38.66,29506.0,36.2715,36.3655,36.2622,36.3279,29506.0
2022-11-11 11:15:00,38.66,38.71,38.62,38.66,70115.0,36.3279,36.3749,36.2903,36.3279,70115.0
2022-11-11 11:20:00,38.66,38.67,38.59,38.62,33774.0,36.3279,36.3373,36.2622,36.2903,33774.0
2022-11-11 11:25:00,38.61,38.7,38.61,38.68,42005.0,36.2809,36.3655,36.2809,36.3467,42005.0
2022-11-11 11:30:00,38.67,38.71,38.66,38.67,52759.0,36.3373,36.3749,36.3279,36.3373,52759.0
2022-11-11 11:35:00,38.67,38.7,38.62,38.62,46040.0,36.3373,36.3655,36.2903,36.2903,46040.0
2022-11-11 11:40:00,38.62,38.67,38.61,38.65,19528.0,36.2903,36.3373,36.2809,36.3185,19528.0
2022-11-11 11:45:00,38.64,38.72,38.62,38.71,56738.0,36.3091,36.3843,36.2903,36.3749,56738.0
2022-11-11 11:50:00,38.7,38.73,38.64,38.65,40428.0,36.3655,36.3937,36.3091,36.3185,40428.0
2022-11-11 11:55:00,38.65,38.7,38.64,38.7,25265.0,36.3185,36.3655,36.3091,36.3655,25265.0
2022-11-11 12:00:00,38.69,38.69,38.6,38.62,23850.0,36.3561,36.3561,36.2715,36.2903,23850.0
2022-11-11 12:05:00,38.62,38.62,38.58,38.6,35437.0,36.2903,36.2903,36.2528,36.2715,35437.0
2022-11-11 12:10:00,38.6,38.68,38.59,38.64,27702.0,36.2715,36.3467,36.2622,36.3091,27702.0
2022-11-11 12:15:00,38.64,38.76,38.63,38.69,274030.0,36.3091,36.4219,36.2997,36.3561,274030.0
2022-11-11 12:20:00,38.69,38.7,38.58,38.69,347955.0,36.3561,36.3655,36.2528,36.3561,347955.0
2022-11-11 12:25:00,38.68,38.72,38.63,38.63,424632.0,36.3467,36.3843,36.2997,36.2997,424632.0
2022-11-11 12:30:00,38.63,38.68,38.56,38.66,90269.0,36.2997,36.3467,36.234,36.3279,90269.0
2022-11-11 12:35:00,38.66,38.7,38.63,38.63,51891.0,36.3279,36.3655,36.2997,36.2997,51891.0
2022-11-11 12:40:00,38.63,38.63,38.52,38.55,45721.0,36.2997,36.2997,36.1964,36.2246,45721.0
2022-11-11 12:45:00,38.55,38.6,38.52,38.52,33900.0,36.2246,36.2715,36.1964,36.1964,33900.0
2022-11-11 12:50:00,38.52,38.58,38.5,38.58,28509.0,36.1964,36.2528,36.1776,36.2528,28509.0
2022-11-11 12:55:00,38.58,38.61,38.52,38.52,61117.0,36.2528,36.2809,36.1964,36.1964,61117.0
2022-11-11 13:00:00,38.52,38.59,38.5,38.51,70167.0,36.1964,36.2622,36.1776,36.187,70167.0
2022-11-11 13:05:00,38.51,38.51,38.44,38.47,78021.0,36.187,36.187,36.1212,36.1494,78021.0
2022-11-11 13:10:00,38.48,38.54,38.47,38.49,44871.0,36.1588,36.2152,36.1494,36.1682,44871.0
2022-11-11 13:15:00,38.49,38.5,38.45,38.48,124456.0,36.1682,36.1776,36.1306,36.1588,124456.0
2022-11-11 13:20:00,38.48,38.53,38.47,38.52,108007.0,36.1588,36.2058,36.1494,36.1964,108007.0
2022-11-11 13:25:00,38.52,38.54,38.5,38.51,60908.0,36.1964,36.2152,36.1776,36.187,60908.0
2022-11-11 13:30:00,38.51,38.51,38.47,38.5,92356.0,36.187,36.187,36.1494,36.1776,92356.0
2022-11-11 13:35:00,38.5,38.5,38.39,38.41,85342.0,36.1776,36.1776,36.0742,36.093,85342.0
2022-11-11 13:40:00,38.41,38.42,38.38,38.4,129943.0,36.093,36.1024,36.0648,36.0836,129943.0
2022-11-11 13:45:00,38.4,38.4,38.31,38.37,58548.0,36.0836,36.0836,35.999,36.0554,58548.0
2022-11-11 13:50:00,38.37,38.51,38.36,38.48,53751.0,36.0554,36.187,36.046,36.1588,53751.0
2022-11-11 13:55:00,38.48,38.51,38.48,38.5,119480.0,36.1588,36.187,36.1588,36.1776,119480.0
2022-11-11 14:00:00,38.5,38.51,38.48,38.5,86969.0,36.1776,36.187,36.1588,36.1776,86969.0
2022-11-11 14:05:00,38.5,38.57,38.49,38.55,156166.0,36.1776,36.2434,36.1682,36.2246,156166.0
2022-11-11 14:10:00,38.54,38.54,38.4,38.43,57443.0,36.2152,36.2152,36.0836,36.1118,57443.0
2022-11-11 14:15:00,38.43,38.44,38.39,38.43,90989.0,36.1118,36.1212,36.0742,36.1118,90989.0
2022-11-11 14:20:00,38.43,38.51,38.42,38.5,44499.0,36.1118,36.187,36.1024,36.1776,44499.0
2022-11-11 14:25:00,38.49,38.51,38.47,38.49,50552.0,36.1682,36.187,36.1494,36.1682,50552.0
2022-11-11 14:30:00,38.48,38.51,38.47,38.48,75540.0,36.1588,36.187,36.1494,36.1588,75540.0
2022-11-11 14:35:00,38.48,38.51,38.47,38.5,45913.0,36.1588,36.187,36.1494,36.1776,45913.0
2022-11-11 14:40:00,38.5,38.51,38.48,38.49,61062.0,36.1776,36.187,36.1588,36.1682,61062.0
2022-11-11 14:45:00,38.5,38.51,38.44,38.46,57783.0,36.1776,36.187,36.1212,36.14,57783.0
2022-11-11 14:50:00,38.47,38.5,38.46,38.5,39626.0,36.1494,36.1776,36.14,36.1776,39626.0
2022-11-11 14:55:00,38.5,38.51,38.48,38.49,38465.0,36.1776,36.187,36.1588,36.1682,38465.0
2022-11-11 15:00:00,38.49,38.49,38.45,38.48,50899.0,36.1682,36.1682,36.1306,36.1588,50899.0
2022-11-11 15:05:00,38.48,38.5,38.4,38.42,46213.0,36.1588,36.1776,36.0836,36.1024,46213.0
2022-11-11 15:10:00,38.41,38.44,38.38,38.44,48710.0,36.093,36.1212,36.0648,36.1212,48710.0
2022-11-11 15:15:00,38.43,38.5,38.4,38.49,56930.0,36.1118,36.1776,36.0836,36.1682,56930.0
2022-11-11 15:20:00,38.49,38.5,38.46,38.48,61596.0,36.1682,36.1776,36.14,36.1588,61596.0
2022-11-11 15:25:00,38.48,38.5,38.47,38.48,76598.0,36.1588,36.1776,36.1494,36.1588,76598.0
2022-11-11 15:30:00,38.48,38.54,38.46,38.48,62450.0,36.1588,36.2152,36.14,36.1588,62450.0
2022-11-11 15:35:00,38.47,38.5,38.44,38.5,76277.0,36.1494,36.1776,36.1212,36.1776,76277.0
2022-11-11 15:40:00,38.49,38.53,38.48,38.48,96753.0,36.1682,36.2058,36.1588,36.1588,96753.0
2022-11-11 15:45:00,38.48,38.55,38.47,38.53,104930.0,36.1588,36.2246,36.1494,36.2058,104930.0
2022-11-11 15:50:00,38.54,38.55,38.41,38.41,295469.0,36.2152,36.2246,36.093,36.093,295469.0
2022-11-11 15:55:00,38.41,38.42,38.34,38.37,641972.0,36.093,36.1024,36.0272,36.0554,641972.0
2022-11-14 09:30:00,38.08,38.31,37.87,38.27,171099.0,35.7829,35.999,35.5856,35.9615,171099.0
2022-11-14 09:35:00,38.26,38.3,38.05,38.12,52801.0,35.9521,35.9896,35.7547,35.8205,52801.0
2022-11-14 09:40:00,38.13,38.14,37.89,37.97,86990.0,35.8299,35.8393,35.6044,35.6796,86990.0
2022-11-14 09:45:00,37.96,37.99,37.88,37.9,52174.0,35.6702,35.6983,35.595,35.6138,52174.0
2022-11-14 09:50:00,37.9,37.94,37.78,37.93,97143.0,35.6138,35.6514,35.501,35.642,97143.0
2022-11-14 09:55:00,37.93,37.99,37.85,37.95,93322.0,35.642,35.6983,35.5668,35.6608,93322.0
2022-11-14 10:00:00,37.95,38.04,37.94,37.94,144278.0,35.6608,35.7453,35.6514,35.6514,144278.0
2022-11-14 10:05:00,37.94,38.15,37.91,38.13,97204.0,35.6514,35.8487,35.6232,35.8299,97204.0
2022-11-14 10:10:00,38.12,38.13,38.06,38.06,37458.0,35.8205,35.8299,35.7641,35.7641,37458.0
2022-11-14 10:15:00,38.07,38.16,38.05,38.08,64908.0,35.7735,35.8581,35.7547,35.7829,64908.0
2022-11-14 10:20:00,38.09,38.14,38.06,38.12,47607.0,35.7923,35.8393,35.7641,35.8205,47607.0
2022-11-14 10:25:00,38.11,38.14,38.03,38.05,48724.0,35.8111,35.8393,35.7359,35.7547,48724.0
2022-11-14 10:30:00,38.05,38.09,38.0,38.05,53935.0,35.7547,35.7923,35.7077,35.7547,53935.0
2022-11-14 10:35:00,38.06,38.18,38.05,38.09,79835.0,35.7641,35.8769,35.7547,35.7923,79835.0
2022-11-14 10:40:00,38.09,38.18,38.04,38.12,106409.0,35.7923,35.8769,35.7453,35.8205,106409.0
2022-11-14 10:45:00,38.12,38.16,38.09,38.16,52323.0,35.8205,35.8581,35.7923,35.8581,52323.0
2022-11-14 10:50:00,38.16,38.2,38.05,38.09,139828.0,35.8581,35.8957,35.7547,35.7923,139828.0
2022-11-14 10:55:00,38.09,38.24,38.05,38.2,91998.0,35.7923,35.9333,35.7547,35.8957,91998.0
2022-11-14 11:00:00,38.2,38.28,38.18,38.22,26878.0,35.8957,35.9709,35.8769,35.9145,26878.0
2022-11-14 11:05:00,38.22,38.29,38.2,38.29,31153.0,35.9145,35.9802,35.8957,35.9802,31153.0
2022-11-14 11:10:00,38.29,38.29,38.21,38.24,29799.0,35.9802,35.9802,35.9051,35.9333,29799.0
2022-11-14 11:15:00,38.25,38.26,38.15,38.16,25398.0,35.9427,35.9521,35.8487,35.8581,25398.0
2022-11-14 11:20:00,38.17,38.26,38.17,38.22,73885.0,35.8675,35.9521,35.8675,35.9145,73885.0
2022-11-14 11:25:00,38.22,38.25,38.13,38.15,116894.0,35.9145,35.9427,35.8299,35.8487,116894.0
2022-11-14 11:30:00,38.15,38.25,38.06,38.23,169908.0,35.8487,35.9427,35.7641,35.9239,169908.0
2022-11-14 11:35:00,38.23,38.27,38.18,38.19,112567.0,35.9239,35.9615,35.8769,35.8863,112567.0
2022-11-14 11:40:00,38.19,38.22,38.15,38.17,61296.0,35.8863,35.9145,35.8487,35.8675,61296.0
2022-11-14 11:45:00,38.18,38.18,38.13,38.16,128138.0,35.8769,35.8769,35.8299,35.8581,128138.0
2022-11-14 11:50:00,38.15,38.15,38.06,38.07,221013.0,35.8487,35.8487,35.7641,35.7735,221013.0
2022-11-14 11:55:00,38.07,38.09,38.01,38.05,159171.0,35.7735,35.7923,35.7171,35.7547,159171.0
2022-11-14 12:00:00,38.05,38.13,38.0,38.13,147084.0,35.7547,35.8299,35.7077,35.8299,147084.0
2022-11-14 12:05:00,38.12,38.13,38.03,38.09,156172.0,35.8205,35.8299,35.7359,35.7923,156172.0
2022-11-14 12:10:00,38.09,38.09,37.99,37.99,59657.0,35.7923,35.7923,35.6983,35.6983,59657.0
2022-11-14 12:15:00,38.0,38.09,37.99,38.07,84832.0,35.7077,35.7923,35.6983,35.7735,84832.0
2022-11-14 12:20:00,38.05,38.05,37.98,37.99,31445.0,35.7547,35.7547,35.6889,35.6983,31445.0
2022-11-14 12:25:00,38.0,38.03,37.98,37.98,32418.0,35.7077,35.7359,35.6889,35.6889,32418.0
2022-11-14 12:30:00,37.98,38.05,37.95,38.04,92707.0,35.6889,35.7547,35.6608,35.7453,92707.0
2022-11-14 12:35:00,38.02,38.15,37.97,38.11,160401.0,35.7265,35.8487,35.6796,35.8111,160401.0
2022-11-14 12:40:00,38.09,38.15,38.06,38.1,120375.0,35.7923,35.8487,35.7641,35.8017,120375.0
2022-11-14 12:45:00,38.11,38.11,37.99,38.04,185241.0,35.8111,35.8111,35.6983,35.7453,185241.0
2022-11-14 12:50:00,38.03,38.1,38.0,38.03,47888.0,35.7359,35.8017,35.7077,35.7359,47888.0
2022-11-14 12:55:00,38.04,38.04,37.93,37.93,64882.0,35.7453,35.7453,35.642,35.642,64882.0
2022-11-14 13:00:00,37.94,37.94,37.87,37.89,120248.0,35.6514,35.6514,35.5856,35.6044,120248.0
2022-11-14 13:05:00,37.88,37.91,37.77,37.77,111763.0,35.595,35.6232,35.4916,35.4916,111763.0
2022-11-14 13:10:00,37.79,37.96,37.78,37.96,66560.0,35.5104,35.6702,35.501,35.6702,66560.0
2022-11-14 13:15:00,37.95,37.97,37.91,37.94,44054.0,35.6608,35.6796,35.6232,35.6514,44054.0
2022-11-14 13:20:00,37.93,38.01,37.93,38.01,59663.0,35.642,35.7171,35.642,35.7171,59663.0
2022-11-14 13:25:00,38.01,38.12,38.01,38.12,55485.0,35.7171,35.8205,35.7171,35.8205,55485.0
2022-11-14 13:30:00,38.12,38.13,38.1,38.12,52262.0,35.8205,35.8299,35.8017,35.8205,52262.0
2022-11-14 13:35:00,38.12,38.18,38.11,38.18,79218.0,35.8205,35.8769,35.8111,35.8769,79218.0
2022-11-14 13:40:00,38.18,38.18,38.11,38.17,82694.0,35.8769,35.8769,35.8111,35.8675,82694.0
2022-11-14 13:45:00,38.18,38.2,38.14,38.14,49529.0,35.8769,35.8957,35.8393,35.8393,49529.0
2022-11-14 13:50:00,38.15,38.18,38.14,38.16,75986.0,35.8487,35.8769,35.8393,35.8581,75986.0
2022-11-14 13:55:00,38.16,38.16,38.02,38.02,57283.0,35.8581,35.8581,35.7265,35.7265,57283.0
2022-11-14 14:00:00,38.02,38.04,37.98,37.99,82870.0,35.7265,35.7453,35.6889,35.6983,82870.0
2022-11-14 14:05:00,37.99,38.04,37.98,38.04,38847.0,35.6983,35.7453,35.6889,35.7453,38847.0
2022-11-14 14:10:00,38.04,38.07,38.02,38.04,22306.0,35.7453,35.7735,35.7265,35.7453,22306.0
2022-11-14 14:15:00,38.04,38.07,38.01,38.06,20671.0,35.7453,35.7735,35.7171,35.7641,20671.0
2022-11-14 14:20:00,38.06,38.08,38.06,38.06,21358.0,35.7641,35.7829,35.7641,35.7641,21358.0
2022-11-14 14:25:00,38.06,38.06,38.0,38.03,45137.0,35.7641,35.7641,35.7077,35.7359,45137.0
2022-11-14 14:30:00,38.03,38.08,38.03,38.08,44873.0,35.7359,35.7829,35.7359,35.7829,44873.0
2022-11-14 14:35:00,38.07,38.08,38.0,38.03,161731.0,35.7735,35.7829,35.7077,35.7359,161731.0
2022-11-14 14:40:00,38.04,38.05,37.99,38.0,60752.0,35.7453,35.7547,35.6983,35.7077,60752.0
2022-11-14 14:45:00,38.01,38.01,37.95,37.98,33977.0,35.7171,35.7171,35.6608,35.6889,33977.0
2022-11-14 14:50:00,37.98,37.99,37.94,37.95,27249.0,35.6889,35.6983,35.6514,35.6608,27249.0
2022-11-14 14:55:00,37.94,38.0,37.94,37.98,32513.0,35.6514,35.7077,35.6514,35.6889,32513.0
2022-11-14 15:00:00,37.98,38.03,37.98,38.02,85589.0,35.6889,35.7359,35.6889,35.7265,85589.0
2022-11-14 15:05:00,38.01,38.03,37.94,37.94,32352.0,35.7171,35.7359,35.6514,35.6514,32352.0
2022-11-14 15:10:00,37.94,37.95,37.9,37.91,58631.0,35.6514,35.6608,35.6138,35.6232,58631.0
2022-11-14 15:15:00,37.91,37.94,37.89,37.93,43961.0,35.6232,35.6514,35.6044,35.642,43961.0
2022-11-14 15:20:00,37.93,37.99,37.92,37.98,39705.0,35.642,35.6983,35.6326,35.6889,39705.0
2022-11-14 15:25:00,37.98,38.03,37.96,37.97,78553.0,35.6889,35.7359,35.6702,35.6796,78553.0
2022-11-14 15:30:00,37.96,38.0,37.94,37.97,87066.0,35.6702,35.7077,35.6514,35.6796,87066.0
2022-11-14 15:35:00,37.97,38.01,37.95,37.98,74732.0,35.6796,35.7171,35.6608,35.6889,74732.0
2022-11-14 15:40:00,37.98,38.0,37.91,37.91,100346.0,35.6889,35.7077,35.6232,35.6232,100346.0
2022-11-14 15:45:00,37.91,37.92,37.86,37.89,137186.0,35.6232,35.6326,35.5762,35.6044,137186.0
2022-11-14 15:50:00,37.9,37.93,37.83,37.83,193965.0,35.6138,35.642,35.548,35.548,193965.0
2022-11-14 15:55:00,37.84,37.84,37.73,37.75,377620.0,35.5574,35.5574,35.454,35.4728,377620.0
2022-11-15 09:30:00,38.28,38.36,38.1,38.23,151343.0,35.9709,36.046,35.8017,35.9239,151343.0
2022-11-15 09:35:00,38.24,38.36,38.2,38.22,55669.0,35.9333,36.046,35.8957,35.9145,55669.0
2022-11-15 09:40:00,38.22,38.23,38.11,38.16,122058.0,35.9145,35.9239,35.8111,35.8581,122058.0
2022-11-15 09:45:00,38.16,38.19,38.07,38.16,167635.0,35.8581,35.8863,35.7735,35.8581,167635.0
2022-11-15 09:50:00,38.17,38.21,38.12,38.15,113996.0,35.8675,35.9051,35.8205,35.8487,113996.0
2022-11-15 09:55:00,38.14,38.4,38.13,38.27,110201.0,35.8393,36.0836,35.8299,35.9615,110201.0
2022-11-15 10:00:00,38.28,38.32,38.26,38.29,200337.0,35.9709,36.0084,35.9521,35.9802,200337.0
2022-11-15 10:05:00,38.29,38.3,38.15,38.16,232566.0,35.9802,35.9896,35.8487,35.8581,232566.0
2022-11-15 10:10:00,38.17,38.4,38.14,38.38,114853.0,35.8675,36.0836,35.8393,36.0648,114853.0
2022-11-15 10:15:00,38.38,38.4,38.3,38.33,101762.0,36.0648,36.0836,35.9896,36.0178,101762.0
2022-11-15 10:20:00,38.33,38.51,38.31,38.51,79299.0,36.0178,36.187,35.999,36.187,79299.0
2022-11-15 10:25:00,38.51,38.7,38.51,38.69,82108.0,36.187,36.3655,36.187,36.3561,82108.0
2022-11-15 10:30:00,38.7,38.72,38.63,38.65,57807.0,36.3655,36.3843,36.2997,36.3185,57807.0
2022-11-15 10:35:00,38.65,38.67,38.6,38.64,74795.0,36.3185,36.3373,36.2715,36.3091,74795.0
2022-11-15 10:40:00,38.63,38.66,38.51,38.57,50584.0,36.2997,36.3279,36.187,36.2434,50584.0
2022-11-15 10:45:00,38.56,38.62,38.45,38.52,66872.0,36.234,36.2903,36.1306,36.1964,66872.0
2022-11-15 10:50:00,38.51,38.62,38.47,38.59,82588.0,36.187,36.2903,36.1494,36.2622,82588.0
2022-11-15 10:55:00,38.59,38.8,38.58,38.65,192613.0,36.2622,36.4595,36.2528,36.3185,192613.0
2022-11-15 11:00:00,38.64,38.68,38.55,38.61,88488.0,36.3091,36.3467,36.2246,36.2809,88488.0
2022-11-15 11:05:00,38.62,38.62,38.52,38.52,41021.0,36.2903,36.2903,36.1964,36.1964,41021.0
2022-11-15 11:10:00,38.52,38.58,38.44,38.51,37660.0,36.1964,36.2528,36.1212,36.187,37660.0
2022-11-15 11:15:00,38.52,38.55,38.46,38.49,22444.0,36.1964,36.2246,36.14,36.1682,22444.0
2022-11-15 11:20:00,38.49,38.54,38.45,38.45,44659.0,36.1682,36.2152,36.1306,36.1306,44659.0
2022-11-15 11:25:00,38.48,38.5,38.35,38.35,57637.0,36.1588,36.1776,36.0366,36.0366,57637.0
2022-11-15 11:30:00,38.36,38.39,38.34,38.38,109147.0,36.046,36.0742,36.0272,36.0648,109147.0
2022-11-15 11:35:00,38.37,38.42,38.35,38.4,26108.0,36.0554,36.1024,36.0366,36.0836,26108.0
2022-11-15 11:40:00,38.4,38.46,38.39,38.4,12185.0,36.0836,36.14,36.0742,36.0836,12185.0
2022-11-15 11:45:00,38.4,38.4,38.33,38.36,19971.0,36.0836,36.0836,36.0178,36.046,19971.0
2022-11-15 11:50:00,38.35,38.41,38.33,38.41,17646.0,36.0366,36.093,36.0178,36.093,17646.0
2022-11-15 11:55:00,38.41,38.44,38.36,38.42,105512.0,36.093,36.1212,36.046,36.1024,105512.0
2022-11-15 12:00:00,38.42,38.49,38.38,38.48,71411.0,36.1024,36.1682,36.0648,36.1588,71411.0
2022-11-15 12:05:00,38.49,38.58,38.44,38.45,108257.0,36.1682,36.2528,36.1212,36.1306,108257.0
2022-11-15 12:10:00,38.45,38.71,38.45,38.69,74625.0,36.1306,36.3749,36.1306,36.3561,74625.0
2022-11-15 12:15:00,38.68,38.72,38.66,38.69,69983.0,36.3467,36.3843,36.3279,36.3561,69983.0
2022-11-15 12:20:00,38.69,38.73,38.66,38.7,25500.0,36.3561,36.3937,36.3279,36.3655,25500.0
2022-11-15 12:25:00,38.71,38.76,38.7,38.75,50614.0,36.3749,36.4219,36.3655,36.4125,50614.0
2022-11-15 12:30:00,38.75,38.93,38.74,38.93,56374.0,36.4125,36.5816,36.4031,36.5816,56374.0
2022-11-15 12:35:00,38.92,38.95,38.87,38.92,61851.0,36.5722,36.6004,36.5253,36.5722,61851.0
2022-11-15 12:40:00,38.92,38.97,38.89,38.91,39540.0,36.5722,36.6192,36.5441,36.5628,39540.0
2022-11-15 12:45:00,38.92,38.93,38.81,38.9,39032.0,36.5722,36.5816,36.4689,36.5535,39032.0
2022-11-15 12:50:00,38.89,38.91,38.87,38.89,14186.0,36.5441,36.5628,36.5253,36.5441,14186.0
2022-11-15 12:55:00,38.89,38.93,38.85,38.93,36675.0,36.5441,36.5816,36.5065,36.5816,36675.0
2022-11-15 13:00:00,38.93,38.93,38.86,38.89,46841.0,36.5816,36.5816,36.5159,36.5441,46841.0
2022-11-15 13:05:00,38.89,38.89,38.82,38.82,19583.0,36.5441,36.5441,36.4783,36.4783,19583.0
2022-11-15 13:10:00,38.82,38.86,38.82,38.83,30318.0,36.4783,36.5159,36.4783,36.4877,30318.0
2022-11-15 13:15:00,38.82,38.85,38.78,38.81,59754.0,36.4783,36.5065,36.4407,36.4689,59754.0
2022-11-15 13:20:00,38.8,38.81,38.58,38.61,72583.0,36.4595,36.4689,36.2528,36.2809,72583.0
2022-11-15 13:25:00,38.61,38.61,38.44,38.51,104970.0,36.2809,36.2809,36.1212,36.187,104970.0
2022-11-15 13:30:00,38.5,38.56,38.39,38.4,50786.0,36.1776,36.234,36.0742,36.0836,50786.0
2022-11-15 13:35:00,38.4,38.49,38.33,38.38,81120.0,36.0836,36.1682,36.0178,36.0648,81120.0
2022-11-15 13:40:00,38.38,38.4,38.17,38.3,110506.0,36.0648,36.0836,35.8675,35.9896,110506.0
2022-11-15 13:45:00,38.32,38.48,38.29,38.4,58958.0,36.0084,36.1588,35.9802,36.0836,58958.0
2022-11-15 13:50:00,38.4,38.51,38.4,38.51,27814.0,36.0836,36.187,36.0836,36.187,27814.0
2022-11-15 13:55:00,38.51,38.54,38.43,38.45,46478.0,36.187,36.2152,36.1118,36.1306,46478.0
2022-11-15 14:00:00,38.46,38.51,38.37,38.37,116463.0,36.14,36.187,36.0554,36.0554,116463.0
2022-11-15 14:05:00,38.37,38.52,38.37,38.48,69640.0,36.0554,36.1964,36.0554,36.1588,69640.0
2022-11-15 14:10:00,38.49,38.72,38.48,38.63,75409.0,36.1682,36.3843,36.1588,36.2997,75409.0
2022-11-15 14:15:00,38.63,38.76,38.61,38.74,45032.0,36.2997,36.4219,36.2809,36.4031,45032.0
2022-11-15 14:20:00,38.75,38.86,38.73,38.85,98405.0,36.4125,36.5159,36.3937,36.5065,98405.0
2022-11-15 14:25:00,38.85,38.89,38.78,38.87,69533.0,36.5065,36.5441,36.4407,36.5253,69533.0
2022-11-15 14:30:00,38.88,38.93,38.82,38.82,46006.0,36.5347,36.5816,36.4783,36.4783,46006.0
2022-11-15 14:35:00,38.82,38.83,38.71,38.72,33163.0,36.4783,36.4877,36.3749,36.3843,33163.0
2022-11-15 14:40:00,38.72,38.76,38.69,38.72,37819.0,36.3843,36.4219,36.3561,36.3843,37819.0
2022-11-15 14:45:00,38.72,38.75,38.66,38.67,41218.0,36.3843,36.4125,36.3279,36.3373,41218.0
2022-11-15 14:50:00,38.69,38.7,38.61,38.66,79358.0,36.3561,36.3655,36.2809,36.3279,79358.0
2022-11-15 14:55:00,38.66,38.82,38.66,38.77,52816.0,36.3279,36.4783,36.3279,36.4313,52816.0
2022-11-15 15:00:00,38.76,38.84,38.75,38.82,28261.0,36.4219,36.4971,36.4125,36.4783,28261.0
2022-11-15 15:05:00,38.82,38.82,38.72,38.76,25364.0,36.4783,36.4783,36.3843,36.4219,25364.0
2022-11-15 15:10:00,38.77,38.77,38.66,38.69,30622.0,36.4313,36.4313,36.3279,36.3561,30622.0
2022-11-15 15:15:00,38.69,38.75,38.67,38.69,33256.0,36.3561,36.4125,36.3373,36.3561,33256.0
2022-11-15 15:20:00,38.68,38.73,38.64,38.71,30473.0,36.3467,36.3937,36.3091,36.3749,30473.0
2022-11-15 15:25:00,38.72,38.72,38.65,38.69,29935.0,36.3843,36.3843,36.3185,36.3561,29935.0
2022-11-15 15:30:00,38.68,38.69,38.51,38.52,54609.0,36.3467,36.3561,36.187,36.1964,54609.0
2022-11-15 15:35:00,38.52,38.6,38.52,38.58,93841.0,36.1964,36.2715,36.1964,36.2528,93841.0
2022-11-15 15:40:00,38.57,38.62,38.56,38.61,99294.0,36.2434,36.2903,36.234,36.2809,99294.0
2022-11-15 15:45:00,38.61,38.61,38.55,38.59,94477.0,36.2809,36.2809,36.2246,36.2622,94477.0
2022-11-15 15:50:00,38.59,38.62,38.54,38.61,194152.0,36.2622,36.2903,36.2152,36.2809,194152.0
2022-11-15 15:55:00,38.61,38.72,38.6,38.62,443484.0,36.2809,36.3843,36.2715,36.2903,443484.0
2022-11-16 09:30:00,38.36,38.4,38.05,38.17,141825.0,36.046,36.0836,35.7547,35.8675,141825.0
2022-11-16 09:35:00,38.19,38.32,38.02,38.32,90899.0,35.8863,36.0084,35.7265,36.0084,90899.0
2022-11-16 09:40:00,38.3,38.31,38.17,38.25,36097.0,35.9896,35.999,35.8675,35.9427,36097.0
2022-11-16 09:45:00,38.25,38.33,38.22,38.27,38657.0,35.9427,36.0178,35.9145,35.9615,38657.0
2022-11-16 09:50:00,38.27,38.33,38.22,38.22,22329.0,35.9615,36.0178,35.9145,35.9145,22329.0
2022-11-16 09:55:00,38.21,38.23,38.08,38.09,27617.0,35.9051,35.9239,35.7829,35.7923,27617.0
2022-11-16 10:00:00,38.08,38.2,38.02,38.07,17423.0,35.7829,35.8957,35.7265,35.7735,17423.0
2022-11-16 10:05:00,38.07,38.16,38.02,38.15,175617.0,35.7735,35.8581,35.7265,35.8487,175617.0
2022-11-16 10:10:00,38.16,38.32,38.14,38.22,47435.0,35.8581,36.0084,35.8393,35.9145,47435.0
2022-11-16 10:15:00,38.2,38.24,38.1,38.11,50657.0,35.8957,35.9333,35.8017,35.8111,50657.0
2022-11-16 10:20:00,38.12,38.17,38.1,38.17,18926.0,35.8205,35.8675,35.8017,35.8675,18926.0
2022-11-16 10:25:00,38.18,38.2,38.1,38.14,11681.0,35.8769,35.8957,35.8017,35.8393,11681.0
2022-11-16 10:30:00,38.14,38.27,38.12,38.26,64175.0,35.8393,35.9615,35.8205,35.9521,64175.0
2022-11-16 10:35:00,38.27,38.28,38.17,38.17,43700.0,35.9615,35.9709,35.8675,35.8675,43700.0
2022-11-16 10:40:00,38.16,38.18,38.1,38.11,29921.0,35.8581,35.8769,35.8017,35.8111,29921.0
2022-11-16 10:45:00,38.1,38.13,38.05,38.08,36691.0,35.8017,35.8299,35.7547,35.7829,36691.0
2022-11-16 10:50:00,38.07,38.09,37.86,37.88,78336.0,35.7735,35.7923,35.5762,35.595,78336.0
2022-11-16 10:55:00,37.87,37.94,37.87,37.92,40057.0,35.5856,35.6514,35.5856,35.6326,40057.0
2022-11-16 11:00:00,37.92,37.94,37.85,37.86,13581.0,35.6326,35.6514,35.5668,35.5762,13581.0
2022-11-16 11:05:00,37.86,37.92,37.85,37.91,14832.0,35.5762,35.6326,35.5668,35.6232,14832.0
2022-11-16 11:10:00,37.91,37.94,37.85,37.93,20381.0,35.6232,35.6514,35.5668,35.642,20381.0
2022-11-16 11:15:00,37.93,38.01,37.93,37.98,14210.0,35.642,35.7171,35.642,35.6889,14210.0
2022-11-16 11:20:00,37.98,38.04,37.98,38.03,14545.0,35.6889,35.7453,35.6889,35.7359,14545.0
2022-11-16 11:25:00,38.03,38.11,38.03,38.08,16729.0,35.7359,35.8111,35.7359,35.7829,16729.0
2022-11-16 11:30:00,38.09,38.1,38.02,38.05,27319.0,35.7923,35.8017,35.7265,35.7547,27319.0
2022-11-16 11:35:00,38.05,38.06,38.01,38.03,14783.0,35.7547,35.7641,35.7171,35.7359,14783.0
2022-11-16 11:40:00,38.03,38.05,37.97,38.0,10675.0,35.7359,35.7547,35.6796,35.7077,10675.0
2022-11-16 11:45:00,38.01,38.03,37.99,38.01,13502.0,35.7171,35.7359,35.6983,35.7171,13502.0
2022-11-16 11:50:00,38.0,38.01,37.94,37.95,25821.0,35.7077,35.7171,35.6514,35.6608,25821.0
2022-11-16 11:55:00,37.95,38.02,37.95,38.0,15324.0,35.6608,35.7265,35.6608,35.7077,15324.0
2022-11-16 12:00:00,37.99,37.99,37.89,37.91,14724.0,35.6983,35.6983,35.6044,35.6232,14724.0
2022-11-16 12:05:00,37.91,37.99,37.9,37.98,17050.0,35.6232,35.6983,35.6138,35.6889,17050.0
2022-11-16 12:10:00,37.97,37.98,37.88,37.89,14367.0,35.6796,35.6889,35.595,35.6044,14367.0
2022-11-16 12:15:00,37.88,37.89,37.8,37.8,21952.0,35.595,35.6044,35.5198,35.5198,21952.0
2022-11-16 12:20:00,37.81,37.86,37.78,37.81,33624.0,35.5292,35.5762,35.501,35.5292,33624.0
2022-11-16 12:25:00,37.81,37.84,37.8,37.83,15049.0,35.5292,35.5574,35.5198,35.548,15049.0
2022-11-16 12:30:00,37.84,37.85,37.79,37.79,19733.0,35.5574,35.5668,35.5104,35.5104,19733.0
2022-11-16 12:35:00,37.79,37.86,37.78,37.86,35197.0,35.5104,35.5762,35.501,35.5762,35197.0
2022-11-16 12:40:00,37.86,37.92,37.86,37.91,17935.0,35.5762,35.6326,35.5762,35.6232,17935.0
2022-11-16 12:45:00,37.9,37.94,37.85,37.85,31030.0,35.6138,35.6514,35.5668,35.5668,31030.0
2022-11-16 12:50:00,37.86,37.89,37.8,37.8,27227.0,35.5762,35.6044,35.5198,35.5198,27227.0
2022-11-16 12:55:00,37.82,37.9,37.81,37.89,35481.0,35.5386,35.6138,35.5292,35.6044,35481.0
2022-11-16 13:00:00,37.89,37.92,37.84,37.89,44715.0,35.6044,35.6326,35.5574,35.6044,44715.0
2022-11-16 13:05:00,37.89,37.89,37.86,37.89,46242.0,35.6044,35.6044,35.5762,35.6044,46242.0
2022-11-16 13:10:00,37.89,37.95,37.88,37.92,51350.0,35.6044,35.6608,35.595,35.6326,51350.0
2022-11-16 13:15:00,37.93,37.94,37.88,37.89,19890.0,35.642,35.6514,35.595,35.6044,19890.0
2022-11-16 13:20:00,37.89,37.92,37.84,37.91,40706.0,35.6044,35.6326,35.5574,35.6232,40706.0
2022-11-16 13:25:00,37.92,38.02,37.92,38.0,23342.0,35.6326,35.7265,35.6326,35.7077,23342.0
2022-11-16 13:30:00,38.0,38.03,37.93,37.95,29479.0,35.7077,35.7359,35.642,35.6608,29479.0
2022-11-16 13:35:00,37.95,38.0,37.89,37.99,61963.0,35.6608,35.7077,35.6044,35.6983,61963.0
2022-11-16 13:40:00,38.0,38.0,37.96,37.99,53636.0,35.7077,35.7077,35.6702,35.6983,53636.0
2022-11-16 13:45:00,37.98,38.02,37.97,37.98,53480.0,35.6889,35.7265,35.6796,35.6889,53480.0
2022-11-16 13:50:00,37.98,38.01,37.97,37.98,20271.0,35.6889,35.7171,35.6796,35.6889,20271.0
2022-11-16 13:55:00,37.98,38.02,37.97,38.0,21882.0,35.6889,35.7265,35.6796,35.7077,21882.0
2022-11-16 14:00:00,37.99,38.08,37.98,38.07,23144.0,35.6983,35.7829,35.6889,35.7735,23144.0
2022-11-16 14:05:00,38.07,38.07,37.99,38.05,16129.0,35.7735,35.7735,35.6983,35.7547,16129.0
2022-11-16 14:10:00,38.05,38.05,37.99,38.02,15520.0,35.7547,35.7547,35.6983,35.7265,15520.0
2022-11-16 14:15:00,38.02,38.05,38.01,38.04,20723.0,35.7265,35.7547,35.7171,35.7453,20723.0
2022-11-16 14:20:00,38.04,38.08,38.03,38.06,21985.0,35.7453,35.7829,35.7359,35.7641,21985.0
2022-11-16 14:25:00,38.07,38.09,37.99,38.02,18661.0,35.7735,35.7923,35.6983,35.7265,18661.0
2022-11-16 14:30:00,38.02,38.02,37.97,38.0,45121.0,35.7265,35.7265,35.6796,35.7077,45121.0
2022-11-16 14:35:00,38.0,38.1,38.0,38.08,19067.0,35.7077,35.8017,35.7077,35.7829,19067.0
2022-11-16 14:40:00,38.08,38.08,38.04,38.04,16595.0,35.7829,35.7829,35.7453,35.7453,16595.0
2022-11-16 14:45:00,38.04,38.05,38.03,38.05,10893.0,35.7453,35.7547,35.7359,35.7547,10893.0
2022-11-16 14:50:00,38.05,38.1,38.04,38.09,17037.0,35.7547,35.8017,35.7453,35.7923,17037.0
2022-11-16 14:55:00,38.09,38.11,38.06,38.09,13050.0,35.7923,35.8111,35.7641,35.7923,13050.0
2022-11-16 15:00:00,38.09,38.1,38.03,38.04,20104.0,35.7923,35.8017,35.7359,35.7453,20104.0
2022-11-16 15:05:00,38.04,38.05,37.99,38.0,42640.0,35.7453,35.7547,35.6983,35.7077,42640.0
2022-11-16 15:10:00,38.01,38.07,38.01,38.05,19367.0,35.7171,35.7735,35.7171,35.7547,19367.0
2022-11-16 15:15:00,38.05,38.05,37.97,37.99,83985.0,35.7547,35.7547,35.6796,35.6983,83985.0
2022-11-16 15:20:00,37.99,38.04,37.98,38.04,30428.0,35.6983,35.7453,35.6889,35.7453,30428.0
2022-11-16 15:25:00,38.04,38.06,37.99,38.02,37531.0,35.7453,35.7641,35.6983,35.7265,37531.0
2022-11-16 15:30:00,38.02,38.07,38.0,38.04,30537.0,35.7265,35.7735,35.7077,35.7453,30537.0
2022-11-16 15:35:00,38.04,38.09,38.03,38.05,69928.0,35.7453,35.7923,35.7359,35.7547,69928.0
2022-11-16 15:40:00,38.04,38.07,38.03,38.05,80221.0,35.7453,35.7735,35.7359,35.7547,80221.0
2022-11-16 15:45:00,38.04,38.04,37.97,37.98,72632.0,35.7453,35.7453,35.6796,35.6889,72632.0
2022-11-16 15:50:00,37.98,38.01,37.96,37.98,98402.0,35.6889,35.7171,35.6702,35.6889,98402.0
2022-11-16 15:55:00,37.98,38.01,37.94,38.0,257255.0,35.6889,35.7171,35.6514,35.7077,257255.0
2022-11-17 09:30:00,37.4,37.46,37.3,37.45,65506.0,35.1439,35.2003,35.05,35.1909,65506.0
2022-11-17 09:35:00,37.47,37.54,37.42,37.53,53641.0,35.2097,35.2755,35.1627,35.2661,53641.0
2022-11-17 09:40:00,37.53,37.63,37.5,37.51,28776.0,35.2661,35.3601,35.2379,35.2473,28776.0
2022-11-17 09:45:00,37.51,37.65,37.47,37.57,36076.0,35.2473,35.3789,35.2097,35.3037,36076.0
2022-11-17 09:50:00,37.58,37.71,37.58,37.67,20061.0,35.3131,35.4352,35.3131,35.3976,20061.0
2022-11-17 09:55:00,37.67,37.69,37.58,37.58,49571.0,35.3976,35.4164,35.3131,35.3131,49571.0
2022-11-17 10:00:00,37.58,37.62,37.51,37.55,45180.0,35.3131,35.3507,35.2473,35.2849,45180.0
2022-11-17 10:05:00,37.55,37.59,37.52,37.58,21625.0,35.2849,35.3225,35.2567,35.3131,21625.0
2022-11-17 10:10:00,37.56,37.64,37.53,37.64,26367.0,35.2943,35.3695,35.2661,35.3695,26367.0
2022-11-17 10:15:00,37.63,37.64,37.59,37.61,12404.0,35.3601,35.3695,35.3225,35.3413,12404.0
2022-11-17 10:20:00,37.62,37.67,37.59,37.59,37869.0,35.3507,35.3976,35.3225,35.3225,37869.0
2022-11-17 10:25:00,37.59,37.63,37.59,37.6,15745.0,35.3225,35.3601,35.3225,35.3319,15745.0
2022-11-17 10:30:00,37.59,37.64,37.58,37.64,33020.0,35.3225,35.3695,35.3131,35.3695,33020.0
2022-11-17 10:35:00,37.65,37.66,37.56,37.59,44070.0,35.3789,35.3883,35.2943,35.3225,44070.0
2022-11-17 10:40:00,37.59,37.63,37.54,37.54,26005.0,35.3225,35.3601,35.2755,35.2755,26005.0
2022-11-17 10:45:00,37.53,37.55,37.49,37.52,24256.0,35.2661,35.2849,35.2285,35.2567,24256.0
2022-11-17 10:50:00,37.52,37.58,37.47,37.48,96126.0,35.2567,35.3131,35.2097,35.2191,96126.0
2022-11-17 10:55:00,37.49,37.5,37.41,37.47,14604.0,35.2285,35.2379,35.1533,35.2097,14604.0
2022-11-17 11:00:00,37.47,37.53,37.44,37.45,17549.0,35.2097,35.2661,35.1815,35.1909,17549.0
2022-11-17 11:05:00,37.45,37.52,37.45,37.45,12374.0,35.1909,35.2567,35.1909,35.1909,12374.0
2022-11-17 11:10:00,37.44,37.49,37.43,37.49,56268.0,35.1815,35.2285,35.1721,35.2285,56268.0
2022-11-17 11:15:00,37.5,37.5,37.41,37.46,49039.0,35.2379,35.2379,35.1533,35.2003,49039.0
2022-11-17 11:20:00,37.45,37.49,37.43,37.47,16689.0,35.1909,35.2285,35.1721,35.2097,16689.0
2022-11-17 11:25:00,37.47,37.51,37.45,37.48,19289.0,35.2097,35.2473,35.1909,35.2191,19289.0
2022-11-17 11:30:00,37.49,37.5,37.42,37.43,26935.0,35.2285,35.2379,35.1627,35.1721,26935.0
2022-11-17 11:35:00,37.43,37.44,37.4,37.42,13754.0,35.1721,35.1815,35.1439,35.1627,13754.0
2022-11-17 11:40:00,37.42,37.43,37.37,37.39,15607.0,35.1627,35.1721,35.1157,35.1345,15607.0
2022-11-17 11:45:00,37.39,37.45,37.37,37.37,19848.0,35.1345,35.1909,35.1157,35.1157,19848.0
2022-11-17 11:50:00,37.37,37.4,37.36,37.39,12346.0,35.1157,35.1439,35.1063,35.1345,12346.0
2022-11-17 11:55:00,37.39,37.5,37.38,37.48,34518.0,35.1345,35.2379,35.1251,35.2191,34518.0
2022-11-17 12:00:00,37.49,37.55,37.49,37.54,24500.0,35.2285,35.2849,35.2285,35.2755,24500.0
2022-11-17 12:05:00,37.54,37.55,37.5,37.52,17006.0,35.2755,35.2849,35.2379,35.2567,17006.0
2022-11-17 12:10:00,37.51,37.53,37.48,37.48,14217.0,35.2473,35.2661,35.2191,35.2191,14217.0
2022-11-17 12:15:00,37.47,37.47,37.4,37.45,37769.0,35.2097,35.2097,35.1439,35.1909,37769.0
2022-11-17 12:20:00,37.45,37.45,37.41,37.44,18527.0,35.1909,35.1909,35.1533,35.1815,18527.0
2022-11-17 12:25:00,37.44,37.45,37.41,37.44,26080.0,35.1815,35.1909,35.1533,35.1815,26080.0
2022-11-17 12:30:00,37.45,37.46,37.38,37.38,57944.0,35.1909,35.2003,35.1251,35.1251,57944.0
2022-11-17 12:35:00,37.38,37.43,37.38,37.41,16702.0,35.1251,35.1721,35.1251,35.1533,16702.0
2022-11-17 12:40:00,37.41,37.43,37.36,37.4,19843.0,35.1533,35.1721,35.1063,35.1439,19843.0
2022-11-17 12:45:00,37.4,37.45,37.38,37.41,17103.0,35.1439,35.1909,35.1251,35.1533,17103.0
2022-11-17 12:50:00,37.41,37.46,37.41,37.43,25606.0,35.1533,35.2003,35.1533,35.1721,25606.0
2022-11-17 12:55:00,37.42,37.46,37.41,37.41,24124.0,35.1627,35.2003,35.1533,35.1533,24124.0
2022-11-17 13:00:00,37.42,37.48,37.42,37.48,12485.0,35.1627,35.2191,35.1627,35.2191,12485.0
2022-11-17 13:05:00,37.48,37.56,37.48,37.54,54360.0,35.2191,35.2943,35.2191,35.2755,54360.0
2022-11-17 13:10:00,37.53,37.55,37.49,37.5,15404.0,35.2661,35.2849,35.2285,35.2379,15404.0
2022-11-17 13:15:00,37.5,37.51,37.46,37.5,16718.0,35.2379,35.2473,35.2003,35.2379,16718.0
2022-11-17 13:20:00,37.5,37.52,37.48,37.48,9360.0,35.2379,35.2567,35.2191,35.2191,9360.0
2022-11-17 13:25:00,37.48,37.49,37.45,37.45,12540.0,35.2191,35.2285,35.1909,35.1909,12540.0
2022-11-17 13:30:00,37.45,37.47,37.43,37.45,7030.0,35.1909,35.2097,35.1721,35.1909,7030.0
2022-11-17 13:35:00,37.45,37.48,37.43,37.47,12527.0,35.1909,35.2191,35.1721,35.2097,12527.0
2022-11-17 13:40:00,37.48,37.48,37.43,37.44,11528.0,35.2191,35.2191,35.1721,35.1815,11528.0
2022-11-17 13:45:00,37.43,37.44,37.39,37.4,19827.0,35.1721,35.1815,35.1345,35.1439,19827.0
2022-11-17 13:50:00,37.39,37.42,37.36,37.42,21520.0,35.1345,35.1627,35.1063,35.1627,21520.0
2022-11-17 13:55:00,37.41,37.44,37.4,37.44,8864.0,35.1533,35.1815,35.1439,35.1815,8864.0
2022-11-17 14:00:00,37.44,37.47,37.43,37.45,20168.0,35.1815,35.2097,35.1721,35.1909,20168.0
2022-11-17 14:05:00,37.45,37.47,37.43,37.43,17288.0,35.1909,35.2097,35.1721,35.1721,17288.0
2022-11-17 14:10:00,37.43,37.43,37.39,37.4,15427.0,35.1721,35.1721,35.1345,35.1439,15427.0
2022-11-17 14:15:00,37.4,37.4,37.35,37.36,11926.0,35.1439,35.1439,35.097,35.1063,11926.0
2022-11-17 14:20:00,37.36,37.38,37.33,37.38,36886.0,35.1063,35.1251,35.0782,35.1251,36886.0
2022-11-17 14:25:00,37.37,37.42,37.37,37.4,19269.0,35.1157,35.1627,35.1157,35.1439,19269.0
2022-11-17 14:30:00,37.41,37.44,37.4,37.41,18882.0,35.1533,35.1815,35.1439,35.1533,18882.0
2022-11-17 14:35:00,37.41,37.41,37.38,37.39,45247.0,35.1533,35.1533,35.1251,35.1345,45247.0
2022-11-17 14:40:00,37.4,37.4,37.35,37.38,29720.0,35.1439,35.1439,35.097,35.1251,29720.0
2022-11-17 14:45:00,37.38,37.43,37.36,37.4,18171.0,35.1251,35.1721,35.1063,35.1439,18171.0
2022-11-17 14:50:00,37.4,37.41,37.37,37.41,26821.0,35.1439,35.1533,35.1157,35.1533,26821.0
2022-11-17 14:55:00,37.41,37.44,37.4,37.43,24713.0,35.1533,35.1815,35.1439,35.1721,24713.0
2022-11-17 15:00:00,37.44,37.51,37.43,37.5,40498.0,35.1815,35.2473,35.1721,35.2379,40498.0
2022-11-17 15:05:00,37.5,37.58,37.49,37.56,33804.0,35.2379,35.3131,35.2285,35.2943,33804.0
2022-11-17 15:10:00,37.56,37.56,37.49,37.52,21363.0,35.2943,35.2943,35.2285,35.2567,21363.0
2022-11-17 15:15:00,37.52,37.54,37.47,37.51,40998.0,35.2567,35.2755,35.2097,35.2473,40998.0
2022-11-17 15:20:00,37.51,37.53,37.48,37.48,66151.0,35.2473,35.2661,35.2191,35.2191,66151.0
2022-11-17 15:25:00,37.48,37.51,37.46,37.48,27232.0,35.2191,35.2473,35.2003,35.2191,27232.0
2022-11-17 15:30:00,37.48,37.51,37.47,37.48,19274.0,35.2191,35.2473,35.2097,35.2191,19274.0
2022-11-17 15:35:00,37.48,37.49,37.47,37.48,19614.0,35.2191,35.2285,35.2097,35.2191,19614.0
2022-11-17 15:40:00,37.48,37.54,37.48,37.5,75956.0,35.2191,35.2755,35.2191,35.2379,75956.0
2022-11-17 15:45:00,37.5,37.55,37.48,37.55,99213.0,35.2379,35.2849,35.2191,35.2849,99213.0
2022-11-17 15:50:00,37.55,37.6,37.52,37.58,112992.0,35.2849,35.3319,35.2567,35.3131,112992.0
2022-11-17 15:55:00,37.58,37.65,37.51,37.64,280059.0,35.3131,35.3789,35.2473,35.3695,280059.0
2022-11-18 09:30:00,38.27,38.59,38.26,38.57,188639.0,35.9615,36.2622,35.9521,36.2434,188639.0
2022-11-18 09:35:00,38.58,38.66,38.38,38.41,70984.0,36.2528,36.3279,36.0648,36.093,70984.0
2022-11-18 09:40:00,38.4,38.45,38.23,38.31,56070.0,36.0836,36.1306,35.9239,35.999,56070.0
2022-11-18 09:45:00,38.3,38.37,38.25,38.34,15587.0,35.9896,36.0554,35.9427,36.0272,15587.0
2022-11-18 09:50:00,38.34,38.37,38.11,38.16,34526.0,36.0272,36.0554,35.8111,35.8581,34526.0
2022-11-18 09:55:00,38.18,38.24,38.08,38.08,14980.0,35.8769,35.9333,35.7829,35.7829,14980.0
2022-11-18 10:00:00,38.11,38.14,37.98,38.09,36606.0,35.8111,35.8393,35.6889,35.7923,36606.0
2022-11-18 10:05:00,38.09,38.11,38.01,38.11,13204.0,35.7923,35.8111,35.7171,35.8111,13204.0
2022-11-18 10:10:00,38.1,38.18,38.07,38.07,9005.0,35.8017,35.8769,35.7735,35.7735,9005.0
2022-11-18 10:15:00,38.09,38.2,38.08,38.12,19745.0,35.7923,35.8957,35.7829,35.8205,19745.0
2022-11-18 10:20:00,38.12,38.19,38.12,38.15,19616.0,35.8205,35.8863,35.8205,35.8487,19616.0
2022-11-18 10:25:00,38.15,38.24,38.06,38.24,13900.0,35.8487,35.9333,35.7641,35.9333,13900.0
2022-11-18 10:30:00,38.24,38.28,38.23,38.26,24606.0,35.9333,35.9709,35.9239,35.9521,24606.0
2022-11-18 10:35:00,38.27,38.28,38.18,38.18,18670.0,35.9615,35.9709,35.8769,35.8769,18670.0
2022-11-18 10:40:00,38.17,38.19,38.12,38.14,15697.0,35.8675,35.8863,35.8205,35.8393,15697.0
2022-11-18 10:45:00,38.13,38.13,38.08,38.12,24750.0,35.8299,35.8299,35.7829,35.8205,24750.0
2022-11-18 10:50:00,38.12,38.15,38.09,38.12,27335.0,35.8205,35.8487,35.7923,35.8205,27335.0
2022-11-18 10:55:00,38.13,38.13,38.05,38.11,20237.0,35.8299,35.8299,35.7547,35.8111,20237.0
2022-11-18 11:00:00,38.12,38.14,38.04,38.04,27373.0,35.8205,35.8393,35.7453,35.7453,27373.0
2022-11-18 11:05:00,38.04,38.08,38.03,38.05,21415.0,35.7453,35.7829,35.7359,35.7547,21415.0
2022-11-18 11:10:00,38.07,38.08,38.05,38.07,8919.0,35.7735,35.7829,35.7547,35.7735,8919.0
2022-11-18 11:15:00,38.07,38.09,38.03,38.07,13526.0,35.7735,35.7923,35.7359,35.7735,13526.0
2022-11-18 11:20:00,38.08,38.08,38.01,38.04,8560.0,35.7829,35.7829,35.7171,35.7453,8560.0
2022-11-18 11:25:00,38.04,38.08,37.96,37.98,34729.0,35.7453,35.7829,35.6702,35.6889,34729.0
2022-11-18 11:30:00,37.98,38.05,37.98,38.02,23569.0,35.6889,35.7547,35.6889,35.7265,23569.0
2022-11-18 11:35:00,38.02,38.07,37.97,37.98,18313.0,35.7265,35.7735,35.6796,35.6889,18313.0
2022-11-18 11:40:00,37.98,38.01,37.95,38.0,21461.0,35.6889,35.7171,35.6608,35.7077,21461.0
2022-11-18 11:45:00,38.0,38.02,37.9,37.91,18616.0,35.7077,35.7265,35.6138,35.6232,18616.0
2022-11-18 11:50:00,37.91,37.98,37.91,37.98,13087.0,35.6232,35.6889,35.6232,35.6889,13087.0
2022-11-18 11:55:00,37.98,38.01,37.97,37.99,8217.0,35.6889,35.7171,35.6796,35.6983,8217.0
2022-11-18 12:00:00,38.0,38.0,37.94,37.99,9953.0,35.7077,35.7077,35.6514,35.6983,9953.0
2022-11-18 12:05:00,37.97,37.98,37.9,37.91,24615.0,35.6796,35.6889,35.6138,35.6232,24615.0
2022-11-18 12:10:00,37.91,37.94,37.89,37.91,6048.0,35.6232,35.6514,35.6044,35.6232,6048.0
2022-11-18 12:15:00,37.9,37.9,37.8,37.8,18808.0,35.6138,35.6138,35.5198,35.5198,18808.0
2022-11-18 12:20:00,37.8,37.82,37.78,37.81,8887.0,35.5198,35.5386,35.501,35.5292,8887.0
2022-11-18 12:25:00,37.8,37.88,37.8,37.88,15034.0,35.5198,35.595,35.5198,35.595,15034.0
2022-11-18 12:30:00,37.88,37.89,37.83,37.86,11541.0,35.595,35.6044,35.548,35.5762,11541.0
2022-11-18 12:35:00,37.87,37.89,37.85,37.89,8159.0,35.5856,35.6044,35.5668,35.6044,8159.0
2022-11-18 12:40:00,37.89,37.9,37.84,37.84,14252.0,35.6044,35.6138,35.5574,35.5574,14252.0
2022-11-18 12:45:00,37.84,37.85,37.8,37.82,6547.0,35.5574,35.5668,35.5198,35.5386,6547.0
2022-11-18 12:50:00,37.83,37.87,37.77,37.8,7372.0,35.548,35.5856,35.4916,35.5198,7372.0
2022-11-18 12:55:00,37.8,37.83,37.78,37.82,6066.0,35.5198,35.548,35.501,35.5386,6066.0
2022-11-18 13:00:00,37.83,37.88,37.82,37.84,8793.0,35.548,35.595,35.5386,35.5574,8793.0
2022-11-18 13:05:00,37.85,37.9,37.83,37.9,11923.0,35.5668,35.6138,35.548,35.6138,11923.0
2022-11-18 13:10:00,37.91,37.91,37.85,37.86,6855.0,35.6232,35.6232,35.5668,35.5762,6855.0
2022-11-18 13:15:00,37.86,37.87,37.82,37.82,118732.0,35.5762,35.5856,35.5386,35.5386,118732.0
2022-11-18 13:20:00,37.82,37.83,37.76,37.8,16740.0,35.5386,35.548,35.4822,35.5198,16740.0
2022-11-18 13:25:00,37.8,37.88,37.78,37.88,18732.0,35.5198,35.595,35.501,35.595,18732.0
2022-11-18 13:30:00,37.88,37.93,37.87,37.93,10681.0,35.595,35.642,35.5856,35.642,10681.0
2022-11-18 13:35:00,37.93,37.93,37.82,37.84,15192.0,35.642,35.642,35.5386,35.5574,15192.0
2022-11-18 13:40:00,37.83,37.83,37.78,37.78,12827.0,35.548,35.548,35.501,35.501,12827.0
2022-11-18 13:45:00,37.77,37.8,37.75,37.77,20119.0,35.4916,35.5198,35.4728,35.4916,20119.0
2022-11-18 13:50:00,37.77,37.8,37.74,37.74,16618.0,35.4916,35.5198,35.4634,35.4634,16618.0
2022-11-18 13:55:00,37.73,37.76,37.71,37.74,12849.0,35.454,35.4822,35.4352,35.4634,12849.0
2022-11-18 14:00:00,37.74,37.83,37.74,37.82,10812.0,35.4634,35.548,35.4634,35.5386,10812.0
2022-11-18 14:05:00,37.83,37.86,37.82,37.86,14514.0,35.548,35.5762,35.5386,35.5762,14514.0
2022-11-18 14:10:00,37.88,37.89,37.84,37.86,18945.0,35.595,35.6044,35.5574,35.5762,18945.0
2022-11-18 14:15:00,37.87,37.89,37.84,37.85,28530.0,35.5856,35.6044,35.5574,35.5668,28530.0
2022-11-18 14:20:00,37.84,37.88,37.84,37.87,7711.0,35.5574,35.595,35.5574,35.5856,7711.0
2022-11-18 14:25:00,37.88,37.91,37.87,37.88,19125.0,35.595,35.6232,35.5856,35.595,19125.0
2022-11-18 14:30:00,37.88,37.91,37.82,37.84,21915.0,35.595,35.6232,35.5386,35.5574,21915.0
2022-11-18 14:35:00,37.84,37.84,37.79,37.83,13499.0,35.5574,35.5574,35.5104,35.548,13499.0
2022-11-18 14:40:00,37.82,37.86,37.81,37.84,23306.0,35.5386,35.5762,35.5292,35.5574,23306.0
2022-11-18 14:45:00,37.83,37.86,37.82,37.83,15935.0,35.548,35.5762,35.5386,35.548,15935.0
2022-11-18 14:50:00,37.83,37.85,37.82,37.83,13186.0,35.548,35.5668,35.5386,35.548,13186.0
2022-11-18 14:55:00,37.83,37.86,37.82,37.83,21016.0,35.548,35.5762,35.5386,35.548,21016.0
2022-11-18 15:00:00,37.83,37.89,37.83,37.89,12231.0,35.548,35.6044,35.548,35.6044,12231.0
2022-11-18 15:05:00,37.89,37.93,37.87,37.93,35310.0,35.6044,35.642,35.5856,35.642,35310.0
2022-11-18 15:10:00,37.93,37.95,37.93,37.94,10000.0,35.642,35.6608,35.642,35.6514,10000.0
2022-11-18 15:15:00,37.94,37.94,37.89,37.94,19350.0,35.6514,35.6514,35.6044,35.6514,19350.0
2022-11-18 15:20:00,37.93,37.93,37.87,37.9,19297.0,35.642,35.642,35.5856,35.6138,19297.0
2022-11-18 15:25:00,37.9,37.97,37.9,37.97,20867.0,35.6138,35.6796,35.6138,35.6796,20867.0
2022-11-18 15:30:00,37.97,37.99,37.92,37.95,24103.0,35.6796,35.6983,35.6326,35.6608,24103.0
2022-11-18 15:35:00,37.95,38.02,37.94,38.01,31709.0,35.6608,35.7265,35.6514,35.7171,31709.0
2022-11-18 15:40:00,38.01,38.08,38.0,38.08,62180.0,35.7171,35.7829,35.7077,35.7829,62180.0
2022-11-18 15:45:00,38.08,38.14,38.01,38.12,158573.0,35.7829,35.8393,35.7171,35.8205,158573.0
2022-11-18 15:50:00,38.12,38.15,38.04,38.06,102760.0,35.8205,35.8487,35.7453,35.7641,102760.0
2022-11-18 15:55:00,38.06,38.14,38.05,38.13,192402.0,35.7641,35.8393,35.7547,35.8299,192402.0
2022-11-21 09:30:00,38.06,38.28,38.04,38.26,86808.0,35.7641,35.9709,35.7453,35.9521,86808.0
2022-11-21 09:35:00,38.26,38.43,38.25,38.36,54213.0,35.9521,36.1118,35.9427,36.046,54213.0
2022-11-21 09:40:00,38.35,38.35,38.13,38.18,47757.0,36.0366,36.0366,35.8299,35.8769,47757.0
2022-11-21 09:45:00,38.18,38.22,38.14,38.14,30477.0,35.8769,35.9145,35.8393,35.8393,30477.0
2022-11-21 09:50:00,38.14,38.15,38.02,38.11,54135.0,35.8393,35.8487,35.7265,35.8111,54135.0
2022-11-21 09:55:00,38.1,38.14,37.98,37.98,48030.0,35.8017,35.8393,35.6889,35.6889,48030.0
2022-11-21 10:00:00,37.97,38.11,37.97,38.01,18363.0,35.6796,35.8111,35.6796,35.7171,18363.0
2022-11-21 10:05:00,38.01,38.05,38.0,38.02,18825.0,35.7171,35.7547,35.7077,35.7265,18825.0
2022-11-21 10:10:00,38.02,38.07,38.0,38.01,18506.0,35.7265,35.7735,35.7077,35.7171,18506.0
2022-11-21 10:15:00,38.01,38.02,37.89,37.93,28288.0,35.7171,35.7265,35.6044,35.642,28288.0
2022-11-21 10:20:00,37.92,37.92,37.79,37.84,31373.0,35.6326,35.6326,35.5104,35.5574,31373.0
2022-11-21 10:25:00,37.83,37.87,37.82,37.84,22256.0,35.548,35.5856,35.5386,35.5574,22256.0
2022-11-21 10:30:00,37.84,37.87,37.79,37.8,18468.0,35.5574,35.5856,35.5104,35.5198,18468.0
2022-11-21 10:35:00,37.81,37.84,37.79,37.84,14540.0,35.5292,35.5574,35.5104,35.5574,14540.0
2022-11-21 10:40:00,37.83,37.87,37.78,37.8,15219.0,35.548,35.5856,35.501,35.5198,15219.0
2022-11-21 10:45:00,37.8,37.88,37.8,37.88,22327.0,35.5198,35.595,35.5198,35.595,22327.0
2022-11-21 10:50:00,37.87,37.87,37.83,37.86,36688.0,35.5856,35.5856,35.548,35.5762,36688.0
2022-11-21 10:55:00,37.85,37.95,37.85,37.94,31374.0,35.5668,35.6608,35.5668,35.6514,31374.0
2022-11-21 11:00:00,37.94,37.94,37.87,37.9,15597.0,35.6514,35.6514,35.5856,35.6138,15597.0
2022-11-21 11:05:00,37.91,37.93,37.88,37.88,10471.0,35.6232,35.642,35.595,35.595,10471.0
2022-11-21 11:10:00,37.87,37.87,37.8,37.82,15240.0,35.5856,35.5856,35.5198,35.5386,15240.0
2022-11-21 11:15:00,37.81,37.9,37.8,37.89,9314.0,35.5292,35.6138,35.5198,35.6044,9314.0
2022-11-21 11:20:00,37.89,37.93,37.88,37.92,11917.0,35.6044,35.642,35.595,35.6326,11917.0
2022-11-21 11:25:00,37.92,37.92,37.83,37.84,13326.0,35.6326,35.6326,35.548,35.5574,13326.0
2022-11-21 11:30:00,37.85,37.89,37.85,37.87,11729.0,35.5668,35.6044,35.5668,35.5856,11729.0
2022-11-21 11:35:00,37.88,37.89,37.81,37.82,19808.0,35.595,35.6044,35.5292,35.5386,19808.0
2022-11-21 11:40:00,37.84,37.85,37.79,37.82,21682.0,35.5574,35.5668,35.5104,35.5386,21682.0
2022-11-21 11:45:00,37.8,37.88,37.79,37.87,18770.0,35.5198,35.595,35.5104,35.5856,18770.0
2022-11-21 11:50:00,37.86,37.89,37.84,37.85,11514.0,35.5762,35.6044,35.5574,35.5668,11514.0
2022-11-21 11:55:00,37.85,37.85,37.76,37.8,22005.0,35.5668,35.5668,35.4822,35.5198,22005.0
2022-11-21 12:00:00,37.8,37.84,37.68,37.69,21795.0,35.5198,35.5574,35.407,35.4164,21795.0
2022-11-21 12:05:00,37.68,37.74,37.67,37.74,25168.0,35.407,35.4634,35.3976,35.4634,25168.0
2022-11-21 12:10:00,37.74,37.83,37.74,37.8,20117.0,35.4634,35.548,35.4634,35.5198,20117.0
2022-11-21 12:15:00,37.8,37.81,37.77,37.77,5797.0,35.5198,35.5292,35.4916,35.4916,5797.0
2022-11-21 12:20:00,37.78,37.79,37.71,37.72,11725.0,35.501,35.5104,35.4352,35.4446,11725.0
2022-11-21 12:25:00,37.73,37.77,37.72,37.76,10867.0,35.454,35.4916,35.4446,35.4822,10867.0
2022-11-21 12:30:00,37.76,37.8,37.75,37.8,5821.0,35.4822,35.5198,35.4728,35.5198,5821.0
2022-11-21 12:35:00,37.8,37.83,37.78,37.79,5639.0,35.5198,35.548,35.501,35.5104,5639.0
2022-11-21 12:40:00,37.8,37.83,37.8,37.8,6794.0,35.5198,35.548,35.5198,35.5198,6794.0
2022-11-21 12:45:00,37.81,37.82,37.77,37.77,8958.0,35.5292,35.5386,35.4916,35.4916,8958.0
2022-11-21 12:50:00,37.77,37.78,37.74,37.75,9702.0,35.4916,35.501,35.4634,35.4728,9702.0
2022-11-21 12:55:00,37.75,37.78,37.73,37.74,6211.0,35.4728,35.501,35.454,35.4634,6211.0
2022-11-21 13:00:00,37.75,37.76,37.74,37.75,9080.0,35.4728,35.4822,35.4634,35.4728,9080.0
2022-11-21 13:05:00,37.75,37.78,37.75,37.76,8726.0,35.4728,35.501,35.4728,35.4822,8726.0
2022-11-21 13:10:00,37.76,37.83,37.76,37.82,27789.0,35.4822,35.548,35.4822,35.5386,27789.0
2022-11-21 13:15:00,37.83,37.85,37.82,37.83,6439.0,35.548,35.5668,35.5386,35.548,6439.0
2022-11-21 13:20:00,37.84,37.85,37.76,37.77,11826.0,35.5574,35.5668,35.4822,35.4916,11826.0
2022-11-21 13:25:00,37.77,37.81,37.76,37.77,17200.0,35.4916,35.5292,35.4822,35.4916,17200.0
2022-11-21 13:30:00,37.78,37.79,37.75,37.79,10358.0,35.501,35.5104,35.4728,35.5104,10358.0
2022-11-21 13:35:00,37.79,37.85,37.77,37.84,13806.0,35.5104,35.5668,35.4916,35.5574,13806.0
2022-11-21 13:40:00,37.84,37.84,37.81,37.82,10646.0,35.5574,35.5574,35.5292,35.5386,10646.0
2022-11-21 13:45:00,37.83,37.87,37.83,37.87,15326.0,35.548,35.5856,35.548,35.5856,15326.0
2022-11-21 13:50:00,37.87,37.88,37.81,37.81,13703.0,35.5856,35.595,35.5292,35.5292,13703.0
2022-11-21 13:55:00,37.81,37.83,37.79,37.8,10690.0,35.5292,35.548,35.5104,35.5198,10690.0
2022-11-21 14:00:00,37.8,37.84,37.8,37.83,8122.0,35.5198,35.5574,35.5198,35.548,8122.0
2022-11-21 14:05:00,37.83,37.86,37.82,37.84,14524.0,35.548,35.5762,35.5386,35.5574,14524.0
2022-11-21 14:10:00,37.84,37.84,37.8,37.83,9226.0,35.5574,35.5574,35.5198,35.548,9226.0
2022-11-21 14:15:00,37.83,37.84,37.8,37.8,16156.0,35.548,35.5574,35.5198,35.5198,16156.0
2022-11-21 14:20:00,37.8,37.81,37.76,37.77,13915.0,35.5198,35.5292,35.4822,35.4916,13915.0
2022-11-21 14:25:00,37.77,37.82,37.77,37.8,9918.0,35.4916,35.5386,35.4916,35.5198,9918.0
2022-11-21 14:30:00,37.8,37.82,37.79,37.8,10264.0,35.5198,35.5386,35.5104,35.5198,10264.0
2022-11-21 14:35:00,37.81,37.82,37.78,37.82,12212.0,35.5292,35.5386,35.501,35.5386,12212.0
2022-11-21 14:40:00,37.82,37.87,37.81,37.84,21396.0,35.5386,35.5856,35.5292,35.5574,21396.0
2022-11-21 14:45:00,37.84,37.87,37.82,37.87,9977.0,35.5574,35.5856,35.5386,35.5856,9977.0
2022-11-21 14:50:00,37.87,37.89,37.86,37.88,7808.0,35.5856,35.6044,35.5762,35.595,7808.0
2022-11-21 14:55:00,37.89,37.9,37.87,37.88,23228.0,35.6044,35.6138,35.5856,35.595,23228.0
2022-11-21 15:00:00,37.88,37.89,37.86,37.89,12157.0,35.595,35.6044,35.5762,35.6044,12157.0
2022-11-21 15:05:00,37.89,37.9,37.82,37.84,22556.0,35.6044,35.6138,35.5386,35.5574,22556.0
2022-11-21 15:10:00,37.84,37.84,37.79,37.8,25815.0,35.5574,35.5574,35.5104,35.5198,25815.0
2022-11-21 15:15:00,37.79,37.83,37.79,37.82,14095.0,35.5104,35.548,35.5104,35.5386,14095.0
2022-11-21 15:20:00,37.82,37.82,37.76,37.76,27977.0,35.5386,35.5386,35.4822,35.4822,27977.0
2022-11-21 15:25:00,37.77,37.78,37.72,37.77,52283.0,35.4916,35.501,35.4446,35.4916,52283.0
2022-11-21 15:30:00,37.77,37.81,37.76,37.77,21593.0,35.4916,35.5292,35.4822,35.4916,21593.0
2022-11-21 15:35:00,37.77,37.79,37.76,37.77,32209.0,35.4916,35.5104,35.4822,35.4916,32209.0
2022-11-21 15:40:00,37.77,37.77,37.73,37.76,37438.0,35.4916,35.4916,35.454,35.4822,37438.0
2022-11-21 15:45:00,37.76,37.79,37.74,37.77,42793.0,35.4822,35.5104,35.4634,35.4916,42793.0
2022-11-21 15:50:00,37.77,37.82,37.76,37.8,85807.0,35.4916,35.5386,35.4822,35.5198,85807.0
2022-11-21 15:55:00,37.8,37.84,37.74,37.76,227390.0,35.5198,35.5574,35.4634,35.4822,227390.0
2022-11-22 09:30:00,37.82,38.0,37.39,37.45,136408.0,35.5386,35.7077,35.1345,35.1909,136408.0
2022-11-22 09:35:00,37.48,37.64,37.48,37.63,25718.0,35.2191,35.3695,35.2191,35.3601,25718.0
2022-11-22 09:40:00,37.62,37.73,37.56,37.63,71648.0,35.3507,35.454,35.2943,35.3601,71648.0
2022-11-22 09:45:00,37.62,37.69,37.6,37.64,43240.0,35.3507,35.4164,35.3319,35.3695,43240.0
2022-11-22 09:50:00,37.64,37.88,37.6,37.83,67578.0,35.3695,35.595,35.3319,35.548,67578.0
2022-11-22 09:55:00,37.84,37.88,37.79,37.84,30642.0,35.5574,35.595,35.5104,35.5574,30642.0
2022-11-22 10:00:00,37.84,37.9,37.83,37.86,24542.0,35.5574,35.6138,35.548,35.5762,24542.0
2022-11-22 10:05:00,37.89,37.98,37.85,37.87,53715.0,35.6044,35.6889,35.5668,35.5856,53715.0
2022-11-22 10:10:00,37.88,37.94,37.84,37.94,27961.0,35.595,35.6514,35.5574,35.6514,27961.0
2022-11-22 10:15:00,37.94,38.01,37.88,37.97,42539.0,35.6514,35.7171,35.595,35.6796,42539.0
2022-11-22 10:20:00,37.97,38.03,37.96,37.98,20395.0,35.6796,35.7359,35.6702,35.6889,20395.0
2022-11-22 10:25:00,37.98,38.1,37.97,38.07,20040.0,35.6889,35.8017,35.6796,35.7735,20040.0
2022-11-22 10:30:00,38.07,38.11,37.97,37.98,21914.0,35.7735,35.8111,35.6796,35.6889,21914.0
2022-11-22 10:35:00,37.97,37.99,37.93,37.97,18130.0,35.6796,35.6983,35.642,35.6796,18130.0
2022-11-22 10:40:00,37.96,37.97,37.93,37.95,15803.0,35.6702,35.6796,35.642,35.6608,15803.0
2022-11-22 10:45:00,37.94,37.97,37.9,37.93,22947.0,35.6514,35.6796,35.6138,35.642,22947.0
2022-11-22 10:50:00,37.93,37.97,37.9,37.95,29546.0,35.642,35.6796,35.6138,35.6608,29546.0
2022-11-22 10:55:00,37.95,38.02,37.93,37.93,27229.0,35.6608,35.7265,35.642,35.642,27229.0
2022-11-22 11:00:00,37.93,37.94,37.88,37.94,13294.0,35.642,35.6514,35.595,35.6514,13294.0
2022-11-22 11:05:00,37.93,37.96,37.91,37.93,13078.0,35.642,35.6702,35.6232,35.642,13078.0
2022-11-22 11:10:00,37.93,37.94,37.89,37.9,14926.0,35.642,35.6514,35.6044,35.6138,14926.0
2022-11-22 11:15:00,37.91,38.0,37.87,38.0,26289.0,35.6232,35.7077,35.5856,35.7077,26289.0
2022-11-22 11:20:00,38.0,38.0,37.95,37.99,9272.0,35.7077,35.7077,35.6608,35.6983,9272.0
2022-11-22 11:25:00,38.01,38.06,38.0,38.0,16992.0,35.7171,35.7641,35.7077,35.7077,16992.0
2022-11-22 11:30:00,37.99,38.02,37.94,37.97,20646.0,35.6983,35.7265,35.6514,35.6796,20646.0
2022-11-22 11:35:00,37.97,38.02,37.95,38.01,16341.0,35.6796,35.7265,35.6608,35.7171,16341.0
2022-11-22 11:40:00,38.01,38.05,38.0,38.02,11182.0,35.7171,35.7547,35.7077,35.7265,11182.0
2022-11-22 11:45:00,38.01,38.02,37.98,38.02,15052.0,35.7171,35.7265,35.6889,35.7265,15052.0
2022-11-22 11:50:00,38.01,38.02,37.98,38.02,13997.0,35.7171,35.7265,35.6889,35.7265,13997.0
2022-11-22 11:55:00,38.02,38.03,37.99,38.0,13869.0,35.7265,35.7359,35.6983,35.7077,13869.0
2022-11-22 12:00:00,38.01,38.06,37.99,38.05,10197.0,35.7171,35.7641,35.6983,35.7547,10197.0
2022-11-22 12:05:00,38.04,38.08,38.03,38.08,29375.0,35.7453,35.7829,35.7359,35.7829,29375.0
2022-11-22 12:10:00,38.08,38.1,38.05,38.05,11896.0,35.7829,35.8017,35.7547,35.7547,11896.0
2022-11-22 12:15:00,38.05,38.09,38.05,38.07,10053.0,35.7547,35.7923,35.7547,35.7735,10053.0
2022-11-22 12:20:00,38.07,38.08,37.96,38.0,17700.0,35.7735,35.7829,35.6702,35.7077,17700.0
2022-11-22 12:25:00,37.99,38.03,37.98,38.0,8231.0,35.6983,35.7359,35.6889,35.7077,8231.0
2022-11-22 12:30:00,38.0,38.01,37.98,38.0,10717.0,35.7077,35.7171,35.6889,35.7077,10717.0
2022-11-22 12:35:00,38.0,38.0,37.94,37.94,14632.0,35.7077,35.7077,35.6514,35.6514,14632.0
2022-11-22 12:40:00,37.95,38.02,37.94,38.02,22269.0,35.6608,35.7265,35.6514,35.7265,22269.0
2022-11-22 12:45:00,38.01,38.01,37.98,38.0,9062.0,35.7171,35.7171,35.6889,35.7077,9062.0
2022-11-22 12:50:00,38.0,38.02,37.98,37.99,9913.0,35.7077,35.7265,35.6889,35.6983,9913.0
2022-11-22 12:55:00,37.98,38.03,37.98,38.03,12258.0,35.6889,35.7359,35.6889,35.7359,12258.0
2022-11-22 13:00:00,38.03,38.08,38.0,38.07,24430.0,35.7359,35.7829,35.7077,35.7735,24430.0
2022-11-22 13:05:00,38.05,38.16,38.04,38.15,26417.0,35.7547,35.8581,35.7453,35.8487,26417.0
2022-11-22 13:10:00,38.15,38.2,38.13,38.17,41768.0,35.8487,35.8957,35.8299,35.8675,41768.0
2022-11-22 13:15:00,38.16,38.2,38.15,38.19,29215.0,35.8581,35.8957,35.8487,35.8863,29215.0
2022-11-22 13:20:00,38.2,38.24,38.19,38.23,14027.0,35.8957,35.9333,35.8863,35.9239,14027.0
2022-11-22 13:25:00,38.23,38.23,38.18,38.19,16007.0,35.9239,35.9239,35.8769,35.8863,16007.0
2022-11-22 13:30:00,38.19,38.22,38.19,38.19,17681.0,35.8863,35.9145,35.8863,35.8863,17681.0
2022-11-22 13:35:00,38.18,38.19,38.12,38.15,65070.0,35.8769,35.8863,35.8205,35.8487,65070.0
2022-11-22 13:40:00,38.15,38.16,38.13,38.14,8072.0,35.8487,35.8581,35.8299,35.8393,8072.0
2022-11-22 13:45:00,38.14,38.17,38.13,38.14,49778.0,35.8393,35.8675,35.8299,35.8393,49778.0
2022-11-22 13:50:00,38.14,38.2,38.14,38.19,46534.0,35.8393,35.8957,35.8393,35.8863,46534.0
2022-11-22 13:55:00,38.19,38.19,38.16,38.19,24358.0,35.8863,35.8863,35.8581,35.8863,24358.0
2022-11-22 14:00:00,38.18,38.2,38.17,38.18,14573.0,35.8769,35.8957,35.8675,35.8769,14573.0
2022-11-22 14:05:00,38.18,38.18,38.13,38.17,35165.0,35.8769,35.8769,35.8299,35.8675,35165.0
2022-11-22 14:10:00,38.16,38.17,38.12,38.14,5073.0,35.8581,35.8675,35.8205,35.8393,5073.0
2022-11-22 14:15:00,38.13,38.16,38.12,38.15,13242.0,35.8299,35.8581,35.8205,35.8487,13242.0
2022-11-22 14:20:00,38.16,38.16,38.14,38.14,8512.0,35.8581,35.8581,35.8393,35.8393,8512.0
2022-11-22 14:25:00,38.13,38.14,38.12,38.14,9308.0,35.8299,35.8393,35.8205,35.8393,9308.0
2022-11-22 14:30:00,38.14,38.15,38.09,38.09,18068.0,35.8393,35.8487,35.7923,35.7923,18068.0
2022-11-22 14:35:00,38.1,38.14,38.09,38.13,9057.0,35.8017,35.8393,35.7923,35.8299,9057.0
2022-11-22 14:40:00,38.13,38.13,38.07,38.08,12591.0,35.8299,35.8299,35.7735,35.7829,12591.0
2022-11-22 14:45:00,38.08,38.11,38.07,38.09,25199.0,35.7829,35.8111,35.7735,35.7923,25199.0
2022-11-22 14:50:00,38.09,38.1,38.04,38.06,16505.0,35.7923,35.8017,35.7453,35.7641,16505.0
2022-11-22 14:55:00,38.06,38.09,38.06,38.08,9264.0,35.7641,35.7923,35.7641,35.7829,9264.0
2022-11-22 15:00:00,38.08,38.14,38.07,38.14,13512.0,35.7829,35.8393,35.7735,35.8393,13512.0
2022-11-22 15:05:00,38.14,38.15,38.12,38.15,15320.0,35.8393,35.8487,35.8205,35.8487,15320.0
2022-11-22 15:10:00,38.14,38.15,38.12,38.13,10262.0,35.8393,35.8487,35.8205,35.8299,10262.0
2022-11-22 15:15:00,38.12,38.13,38.09,38.09,17094.0,35.8205,35.8299,35.7923,35.7923,17094.0
2022-11-22 15:20:00,38.1,38.13,38.1,38.12,16136.0,35.8017,35.8299,35.8017,35.8205,16136.0
2022-11-22 15:25:00,38.12,38.12,38.07,38.08,14593.0,35.8205,35.8205,35.7735,35.7829,14593.0
2022-11-22 15:30:00,38.09,38.1,38.05,38.06,13424.0,35.7923,35.8017,35.7547,35.7641,13424.0
2022-11-22 15:35:00,38.05,38.1,38.04,38.09,33680.0,35.7547,35.8017,35.7453,35.7923,33680.0
2022-11-22 15:40:00,38.08,38.1,38.06,38.09,49256.0,35.7829,35.8017,35.7641,35.7923,49256.0
2022-11-22 15:45:00,38.09,38.13,38.08,38.11,45998.0,35.7923,35.8299,35.7829,35.8111,45998.0
2022-11-22 15:50:00,38.11,38.18,38.09,38.12,101682.0,35.8111,35.8769,35.7923,35.8205,101682.0
2022-11-22 15:55:00,38.12,38.19,38.1,38.18,190630.0,35.8205,35.8863,35.8017,35.8769,190630.0
2022-11-23 09:30:00,38.27,38.37,38.13,38.2,65781.0,35.9615,36.0554,35.8299,35.8957,65781.0
2022-11-23 09:35:00,38.25,38.26,38.2,38.23,22905.0,35.9427,35.9521,35.8957,35.9239,22905.0
2022-11-23 09:40:00,38.24,38.36,38.19,38.3,37888.0,35.9333,36.046,35.8863,35.9896,37888.0
2022-11-23 09:45:00,38.3,38.44,38.3,38.34,23200.0,35.9896,36.1212,35.9896,36.0272,23200.0
2022-11-23 09:50:00,38.34,38.36,38.28,38.32,21722.0,36.0272,36.046,35.9709,36.0084,21722.0
2022-11-23 09:55:00,38.31,38.35,38.27,38.34,15300.0,35.999,36.0366,35.9615,36.0272,15300.0
2022-11-23 10:00:00,38.34,38.42,38.32,38.41,17601.0,36.0272,36.1024,36.0084,36.093,17601.0
2022-11-23 10:05:00,38.41,38.48,38.4,38.43,23897.0,36.093,36.1588,36.0836,36.1118,23897.0
2022-11-23 10:10:00,38.43,38.59,38.42,38.55,41545.0,36.1118,36.2622,36.1024,36.2246,41545.0
2022-11-23 10:15:00,38.55,38.56,38.48,38.56,50199.0,36.2246,36.234,36.1588,36.234,50199.0
2022-11-23 10:20:00,38.57,38.63,38.56,38.62,61816.0,36.2434,36.2997,36.234,36.2903,61816.0
2022-11-23 10:25:00,38.63,38.72,38.63,38.7,45575.0,36.2997,36.3843,36.2997,36.3655,45575.0
2022-11-23 10:30:00,38.7,38.82,38.69,38.81,49708.0,36.3655,36.4783,36.3561,36.4689,49708.0
2022-11-23 10:35:00,38.81,38.82,38.72,38.73,31256.0,36.4689,36.4783,36.3843,36.3937,31256.0
2022-11-23 10:40:00,38.73,38.79,38.69,38.78,39273.0,36.3937,36.4501,36.3561,36.4407,39273.0
2022-11-23 10:45:00,38.78,38.84,38.73,38.84,45039.0,36.4407,36.4971,36.3937,36.4971,45039.0
2022-11-23 10:50:00,38.84,38.85,38.79,38.84,58298.0,36.4971,36.5065,36.4501,36.4971,58298.0
2022-11-23 10:55:00,38.83,38.88,38.81,38.82,43472.0,36.4877,36.5347,36.4689,36.4783,43472.0
2022-11-23 11:00:00,38.83,38.9,38.81,38.89,43319.0,36.4877,36.5535,36.4689,36.5441,43319.0
2022-11-23 11:05:00,38.89,38.9,38.84,38.87,23738.0,36.5441,36.5535,36.4971,36.5253,23738.0
2022-11-23 11:10:00,38.88,38.92,38.87,38.91,21807.0,36.5347,36.5722,36.5253,36.5628,21807.0
2022-11-23 11:15:00,38.92,38.94,38.84,38.85,44499.0,36.5722,36.591,36.4971,36.5065,44499.0
2022-11-23 11:20:00,38.85,38.88,38.84,38.86,25473.0,36.5065,36.5347,36.4971,36.5159,25473.0
2022-11-23 11:25:00,38.85,38.89,38.82,38.84,28823.0,36.5065,36.5441,36.4783,36.4971,28823.0
2022-11-23 11:30:00,38.83,38.85,38.78,38.81,19929.0,36.4877,36.5065,36.4407,36.4689,19929.0
2022-11-23 11:35:00,38.81,38.83,38.79,38.82,21921.0,36.4689,36.4877,36.4501,36.4783,21921.0
2022-11-23 11:40:00,38.82,38.84,38.79,38.83,19476.0,36.4783,36.4971,36.4501,36.4877,19476.0
2022-11-23 11:45:00,38.83,38.84,38.72,38.72,24497.0,36.4877,36.4971,36.3843,36.3843,24497.0
2022-11-23 11:50:00,38.72,38.8,38.71,38.74,36750.0,36.3843,36.4595,36.3749,36.4031,36750.0
2022-11-23 11:55:00,38.73,38.75,38.65,38.74,54159.0,36.3937,36.4125,36.3185,36.4031,54159.0
2022-11-23 12:00:00,38.73,38.76,38.7,38.75,14809.0,36.3937,36.4219,36.3655,36.4125,14809.0
2022-11-23 12:05:00,38.74,38.76,38.73,38.74,18901.0,36.4031,36.4219,36.3937,36.4031,18901.0
2022-11-23 12:10:00,38.73,38.79,38.72,38.77,22654.0,36.3937,36.4501,36.3843,36.4313,22654.0
2022-11-23 12:15:00,38.77,38.81,38.77,38.79,27115.0,36.4313,36.4689,36.4313,36.4501,27115.0
2022-11-23 12:20:00,38.79,38.81,38.74,38.75,18940.0,36.4501,36.4689,36.4031,36.4125,18940.0
2022-11-23 12:25:00,38.75,38.76,38.68,38.69,20120.0,36.4125,36.4219,36.3467,36.3561,20120.0
2022-11-23 12:30:00,38.7,38.73,38.66,38.73,20076.0,36.3655,36.3937,36.3279,36.3937,20076.0
2022-11-23 12:35:00,38.73,38.73,38.69,38.71,17055.0,36.3937,36.3937,36.3561,36.3749,17055.0
2022-11-23 12:40:00,38.7,38.7,38.62,38.63,26327.0,36.3655,36.3655,36.2903,36.2997,26327.0
2022-11-23 12:45:00,38.64,38.64,38.59,38.6,20856.0,36.3091,36.3091,36.2622,36.2715,20856.0
2022-11-23 12:50:00,38.61,38.62,38.55,38.56,26071.0,36.2809,36.2903,36.2246,36.234,26071.0
2022-11-23 12:55:00,38.57,38.57,38.51,38.52,20652.0,36.2434,36.2434,36.187,36.1964,20652.0
2022-11-23 13:00:00,38.52,38.56,38.49,38.53,24626.0,36.1964,36.234,36.1682,36.2058,24626.0
2022-11-23 13:05:00,38.53,38.53,38.49,38.52,13071.0,36.2058,36.2058,36.1682,36.1964,13071.0
2022-11-23 13:10:00,38.51,38.54,38.49,38.53,23639.0,36.187,36.2152,36.1682,36.2058,23639.0
2022-11-23 13:15:00,38.53,38.54,38.49,38.51,18496.0,36.2058,36.2152,36.1682,36.187,18496.0
2022-11-23 13:20:00,38.51,38.52,38.46,38.47,25768.0,36.187,36.1964,36.14,36.1494,25768.0
2022-11-23 13:25:00,38.47,38.52,38.46,38.51,17674.0,36.1494,36.1964,36.14,36.187,17674.0
2022-11-23 13:30:00,38.51,38.54,38.5,38.52,27845.0,36.187,36.2152,36.1776,36.1964,27845.0
2022-11-23 13:35:00,38.52,38.56,38.5,38.52,31993.0,36.1964,36.234,36.1776,36.1964,31993.0
2022-11-23 13:40:00,38.53,38.54,38.5,38.52,16632.0,36.2058,36.2152,36.1776,36.1964,16632.0
2022-11-23 13:45:00,38.52,38.54,38.49,38.52,28368.0,36.1964,36.2152,36.1682,36.1964,28368.0
2022-11-23 13:50:00,38.54,38.54,38.45,38.46,27338.0,36.2152,36.2152,36.1306,36.14,27338.0
2022-11-23 13:55:00,38.45,38.47,38.44,38.46,20041.0,36.1306,36.1494,36.1212,36.14,20041.0
2022-11-23 14:00:00,38.46,38.65,38.43,38.63,50788.0,36.14,36.3185,36.1118,36.2997,50788.0
2022-11-23 14:05:00,38.64,38.64,38.55,38.58,33798.0,36.3091,36.3091,36.2246,36.2528,33798.0
2022-11-23 14:10:00,38.59,38.59,38.5,38.58,58760.0,36.2622,36.2622,36.1776,36.2528,58760.0
2022-11-23 14:15:00,38.58,38.61,38.55,38.61,71583.0,36.2528,36.2809,36.2246,36.2809,71583.0
2022-11-23 14:20:00,38.62,38.66,38.61,38.66,38894.0,36.2903,36.3279,36.2809,36.3279,38894.0
2022-11-23 14:25:00,38.66,38.72,38.64,38.65,31986.0,36.3279,36.3843,36.3091,36.3185,31986.0
2022-11-23 14:30:00,38.64,38.7,38.61,38.67,51074.0,36.3091,36.3655,36.2809,36.3373,51074.0
2022-11-23 14:35:00,38.67,38.67,38.61,38.62,38620.0,36.3373,36.3373,36.2809,36.2903,38620.0
2022-11-23 14:40:00,38.62,38.65,38.6,38.65,30251.0,36.2903,36.3185,36.2715,36.3185,30251.0
2022-11-23 14:45:00,38.64,38.72,38.63,38.71,23313.0,36.3091,36.3843,36.2997,36.3749,23313.0
2022-11-23 14:50:00,38.7,38.74,38.66,38.66,97657.0,36.3655,36.4031,36.3279,36.3279,97657.0
2022-11-23 14:55:00,38.68,38.68,38.63,38.64,36977.0,36.3467,36.3467,36.2997,36.3091,36977.0
2022-11-23 15:00:00,38.63,38.68,38.62,38.65,44067.0,36.2997,36.3467,36.2903,36.3185,44067.0
2022-11-23 15:05:00,38.65,38.68,38.63,38.68,29566.0,36.3185,36.3467,36.2997,36.3467,29566.0
2022-11-23 15:10:00,38.68,38.71,38.66,38.69,29336.0,36.3467,36.3749,36.3279,36.3561,29336.0
2022-11-23 15:15:00,38.68,38.75,38.68,38.74,30786.0,36.3467,36.4125,36.3467,36.4031,30786.0
2022-11-23 15:20:00,38.74,38.74,38.69,38.72,34751.0,36.4031,36.4031,36.3561,36.3843,34751.0
2022-11-23 15:25:00,38.72,38.73,38.69,38.69,38683.0,36.3843,36.3937,36.3561,36.3561,38683.0
2022-11-23 15:30:00,38.69,38.7,38.66,38.68,37890.0,36.3561,36.3655,36.3279,36.3467,37890.0
2022-11-23 15:35:00,38.67,38.71,38.66,38.7,45911.0,36.3373,36.3749,36.3279,36.3655,45911.0
2022-11-23 15:40:00,38.7,38.7,38.65,38.69,67466.0,36.3655,36.3655,36.3185,36.3561,67466.0
2022-11-23 15:45:00,38.69,38.69,38.65,38.66,61746.0,36.3561,36.3561,36.3185,36.3279,61746.0
2022-11-23 15:50:00,38.66,38.74,38.66,38.7,115202.0,36.3279,36.4031,36.3279,36.3655,115202.0
2022-11-23 15:55:00,38.7,38.7,38.6,38.64,233391.0,36.3655,36.3655,36.2715,36.3091,233391.0
2022-11-25 09:30:00,38.6,38.79,38.56,38.79,30906.0,36.2715,36.4501,36.234,36.4501,30906.0
2022-11-25 09:35:00,38.82,38.92,38.8,38.83,21080.0,36.4783,36.5722,36.4595,36.4877,21080.0
2022-11-25 09:40:00,38.83,38.91,38.79,38.9,31140.0,36.4877,36.5628,36.4501,36.5535,31140.0
2022-11-25 09:45:00,38.91,38.96,38.88,38.91,23156.0,36.5628,36.6098,36.5347,36.5628,23156.0
2022-11-25 09:50:00,38.91,39.03,38.9,39.01,49206.0,36.5628,36.6756,36.5535,36.6568,49206.0
2022-11-25 09:55:00,39.02,39.07,38.98,39.04,24411.0,36.6662,36.7132,36.6286,36.685,24411.0
2022-11-25 10:00:00,39.04,39.14,39.03,39.14,28144.0,36.685,36.779,36.6756,36.779,28144.0
2022-11-25 10:05:00,39.14,39.24,39.12,39.23,30161.0,36.779,36.8729,36.7602,36.8635,30161.0
2022-11-25 10:10:00,39.24,39.27,39.21,39.25,19021.0,36.8729,36.9011,36.8448,36.8823,19021.0
2022-11-25 10:15:00,39.24,39.29,39.23,39.28,28916.0,36.8729,36.9199,36.8635,36.9105,28916.0
2022-11-25 10:20:00,39.28,39.3,39.21,39.24,66190.0,36.9105,36.9293,36.8448,36.8729,66190.0
2022-11-25 10:25:00,39.23,39.31,39.22,39.29,38777.0,36.8635,36.9387,36.8541,36.9199,38777.0
2022-11-25 10:30:00,39.3,39.38,39.29,39.36,35376.0,36.9293,37.0045,36.9199,36.9857,35376.0
2022-11-25 10:35:00,39.38,39.38,39.34,39.37,29517.0,37.0045,37.0045,36.9669,36.9951,29517.0
2022-11-25 10:40:00,39.37,39.46,39.35,39.44,45250.0,36.9951,37.0797,36.9763,37.0609,45250.0
2022-11-25 10:45:00,39.44,39.51,39.41,39.48,68815.0,37.0609,37.1267,37.0327,37.0985,68815.0
2022-11-25 10:50:00,39.48,39.49,39.44,39.49,34715.0,37.0985,37.1079,37.0609,37.1079,34715.0
2022-11-25 10:55:00,39.49,39.5,39.4,39.43,35806.0,37.1079,37.1173,37.0233,37.0515,35806.0
2022-11-25 11:00:00,39.44,39.48,39.42,39.47,30724.0,37.0609,37.0985,37.0421,37.0891,30724.0
2022-11-25 11:05:00,39.47,39.51,39.47,39.5,15060.0,37.0891,37.1267,37.0891,37.1173,15060.0
2022-11-25 11:10:00,39.49,39.51,39.46,39.48,12968.0,37.1079,37.1267,37.0797,37.0985,12968.0
2022-11-25 11:15:00,39.48,39.51,39.46,39.49,19691.0,37.0985,37.1267,37.0797,37.1079,19691.0
2022-11-25 11:20:00,39.5,39.55,39.43,39.55,50892.0,37.1173,37.1642,37.0515,37.1642,50892.0
2022-11-25 11:25:00,39.55,39.58,39.54,39.55,14056.0,37.1642,37.1924,37.1548,37.1642,14056.0
2022-11-25 11:30:00,39.56,39.57,39.49,39.52,32574.0,37.1736,37.183,37.1079,37.1361,32574.0
2022-11-25 11:35:00,39.52,39.53,39.48,39.48,29813.0,37.1361,37.1454,37.0985,37.0985,29813.0
2022-11-25 11:40:00,39.48,39.5,39.46,39.48,8685.0,37.0985,37.1173,37.0797,37.0985,8685.0
2022-11-25 11:45:00,39.47,39.53,39.45,39.46,37761.0,37.0891,37.1454,37.0703,37.0797,37761.0
2022-11-25 11:50:00,39.47,39.52,39.46,39.47,13342.0,37.0891,37.1361,37.0797,37.0891,13342.0
2022-11-25 11:55:00,39.48,39.51,39.46,39.48,13132.0,37.0985,37.1267,37.0797,37.0985,13132.0
2022-11-25 12:00:00,39.48,39.53,39.48,39.5,19442.0,37.0985,37.1454,37.0985,37.1173,19442.0
2022-11-25 12:05:00,39.5,39.53,39.47,39.47,23226.0,37.1173,37.1454,37.0891,37.0891,23226.0
2022-11-25 12:10:00,39.47,39.49,39.38,39.38,19917.0,37.0891,37.1079,37.0045,37.0045,19917.0
2022-11-25 12:15:00,39.39,39.41,39.39,39.4,15823.0,37.0139,37.0327,37.0139,37.0233,15823.0
2022-11-25 12:20:00,39.4,39.42,39.37,39.37,21349.0,37.0233,37.0421,36.9951,36.9951,21349.0
2022-11-25 12:25:00,39.37,39.39,39.36,39.38,29101.0,36.9951,37.0139,36.9857,37.0045,29101.0
2022-11-25 12:30:00,39.38,39.38,39.3,39.3,31013.0,37.0045,37.0045,36.9293,36.9293,31013.0
2022-11-25 12:35:00,39.3,39.37,39.28,39.37,42329.0,36.9293,36.9951,36.9105,36.9951,42329.0
2022-11-25 12:40:00,39.37,39.39,39.33,39.36,63301.0,36.9951,37.0139,36.9575,36.9857,63301.0
2022-11-25 12:45:00,39.37,39.37,39.31,39.33,97533.0,36.9951,36.9951,36.9387,36.9575,97533.0
2022-11-25 12:50:00,39.33,39.36,39.2,39.22,116792.0,36.9575,36.9857,36.8354,36.8541,116792.0
2022-11-25 12:55:00,39.22,39.26,39.17,39.24,226344.0,36.8541,36.8917,36.8072,36.8729,226344.0
2022-11-28 09:30:00,38.96,39.1,38.91,39.1,84948.0,36.6098,36.7414,36.5628,36.7414,84948.0
2022-11-28 09:35:00,39.1,39.14,38.99,39.01,59536.0,36.7414,36.779,36.638,36.6568,59536.0
2022-11-28 09:40:00,39.02,39.08,38.96,38.98,94039.0,36.6662,36.7226,36.6098,36.6286,94039.0
2022-11-28 09:45:00,38.97,39.04,38.96,39.02,35921.0,36.6192,36.685,36.6098,36.6662,35921.0
2022-11-28 09:50:00,39.01,39.01,38.81,38.84,69878.0,36.6568,36.6568,36.4689,36.4971,69878.0
2022-11-28 09:55:00,38.84,38.89,38.79,38.89,48540.0,36.4971,36.5441,36.4501,36.5441,48540.0
2022-11-28 10:00:00,38.89,38.94,38.84,38.93,77864.0,36.5441,36.591,36.4971,36.5816,77864.0
2022-11-28 10:05:00,38.93,38.99,38.88,38.98,60690.0,36.5816,36.638,36.5347,36.6286,60690.0
2022-11-28 10:10:00,38.99,39.0,38.94,38.97,76759.0,36.638,36.6474,36.591,36.6192,76759.0
2022-11-28 10:15:00,38.98,39.08,38.96,39.06,99479.0,36.6286,36.7226,36.6098,36.7038,99479.0
2022-11-28 10:20:00,39.06,39.1,38.98,39.04,138591.0,36.7038,36.7414,36.6286,36.685,138591.0
2022-11-28 10:25:00,39.04,39.05,38.97,39.0,99615.0,36.685,36.6944,36.6192,36.6474,99615.0
2022-11-28 10:30:00,38.99,39.08,38.96,39.04,45259.0,36.638,36.7226,36.6098,36.685,45259.0
2022-11-28 10:35:00,39.04,39.1,39.04,39.08,30724.0,36.685,36.7414,36.685,36.7226,30724.0
2022-11-28 10:40:00,39.08,39.11,39.04,39.05,39384.0,36.7226,36.7508,36.685,36.6944,39384.0
2022-11-28 10:45:00,39.05,39.09,39.03,39.08,15945.0,36.6944,36.732,36.6756,36.7226,15945.0
2022-11-28 10:50:00,39.07,39.08,38.97,38.98,32395.0,36.7132,36.7226,36.6192,36.6286,32395.0
2022-11-28 10:55:00,38.97,38.99,38.93,38.95,30714.0,36.6192,36.638,36.5816,36.6004,30714.0
2022-11-28 11:00:00,38.95,38.99,38.93,38.96,22381.0,36.6004,36.638,36.5816,36.6098,22381.0
2022-11-28 11:05:00,38.97,38.99,38.94,38.97,14445.0,36.6192,36.638,36.591,36.6192,14445.0
2022-11-28 11:10:00,38.98,38.99,38.91,38.98,23542.0,36.6286,36.638,36.5628,36.6286,23542.0
2022-11-28 11:15:00,38.97,38.99,38.95,38.97,23628.0,36.6192,36.638,36.6004,36.6192,23628.0
2022-11-28 11:20:00,38.97,38.97,38.91,38.97,19337.0,36.6192,36.6192,36.5628,36.6192,19337.0
2022-11-28 11:25:00,38.96,38.97,38.92,38.94,23075.0,36.6098,36.6192,36.5722,36.591,23075.0
2022-11-28 11:30:00,38.94,38.99,38.94,38.96,22675.0,36.591,36.638,36.591,36.6098,22675.0
2022-11-28 11:35:00,38.97,39.02,38.96,38.98,56443.0,36.6192,36.6662,36.6098,36.6286,56443.0
2022-11-28 11:40:00,38.98,38.98,38.89,38.91,28371.0,36.6286,36.6286,36.5441,36.5628,28371.0
2022-11-28 11:45:00,38.9,38.92,38.89,38.91,13274.0,36.5535,36.5722,36.5441,36.5628,13274.0
2022-11-28 11:50:00,38.91,38.92,38.85,38.86,22494.0,36.5628,36.5722,36.5065,36.5159,22494.0
2022-11-28 11:55:00,38.86,38.92,38.85,38.91,23187.0,36.5159,36.5722,36.5065,36.5628,23187.0
2022-11-28 12:00:00,38.91,38.92,38.77,38.8,39751.0,36.5628,36.5722,36.4313,36.4595,39751.0
2022-11-28 12:05:00,38.81,38.9,38.74,38.75,21311.0,36.4689,36.5535,36.4031,36.4125,21311.0
2022-11-28 12:10:00,38.75,38.76,38.71,38.71,17030.0,36.4125,36.4219,36.3749,36.3749,17030.0
2022-11-28 12:15:00,38.72,38.77,38.71,38.76,11823.0,36.3843,36.4313,36.3749,36.4219,11823.0
2022-11-28 12:20:00,38.77,38.78,38.73,38.73,35017.0,36.4313,36.4407,36.3937,36.3937,35017.0
2022-11-28 12:25:00,38.73,38.79,38.72,38.77,21103.0,36.3937,36.4501,36.3843,36.4313,21103.0
2022-11-28 12:30:00,38.79,38.84,38.78,38.82,13235.0,36.4501,36.4971,36.4407,36.4783,13235.0
2022-11-28 12:35:00,38.82,38.85,38.79,38.8,9754.0,36.4783,36.5065,36.4501,36.4595,9754.0
2022-11-28 12:40:00,38.8,38.84,38.79,38.83,4827.0,36.4595,36.4971,36.4501,36.4877,4827.0
2022-11-28 12:45:00,38.84,38.85,38.8,38.82,13323.0,36.4971,36.5065,36.4595,36.4783,13323.0
2022-11-28 12:50:00,38.82,38.83,38.71,38.72,23593.0,36.4783,36.4877,36.3749,36.3843,23593.0
2022-11-28 12:55:00,38.71,38.75,38.71,38.72,15948.0,36.3749,36.4125,36.3749,36.3843,15948.0
2022-11-28 13:00:00,38.72,38.74,38.72,38.73,7496.0,36.3843,36.4031,36.3843,36.3937,7496.0
2022-11-28 13:05:00,38.73,38.76,38.71,38.73,17871.0,36.3937,36.4219,36.3749,36.3937,17871.0
2022-11-28 13:10:00,38.73,38.77,38.72,38.77,10503.0,36.3937,36.4313,36.3843,36.4313,10503.0
2022-11-28 13:15:00,38.76,38.78,38.74,38.75,20047.0,36.4219,36.4407,36.4031,36.4125,20047.0
2022-11-28 13:20:00,38.76,38.81,38.75,38.8,8237.0,36.4219,36.4689,36.4125,36.4595,8237.0
2022-11-28 13:25:00,38.8,38.81,38.76,38.77,12964.0,36.4595,36.4689,36.4219,36.4313,12964.0
2022-11-28 13:30:00,38.77,38.79,38.71,38.74,67796.0,36.4313,36.4501,36.3749,36.4031,67796.0
2022-11-28 13:35:00,38.73,38.78,38.72,38.77,34751.0,36.3937,36.4407,36.3843,36.4313,34751.0
2022-11-28 13:40:00,38.77,38.83,38.77,38.8,17908.0,36.4313,36.4877,36.4313,36.4595,17908.0
2022-11-28 13:45:00,38.81,38.82,38.77,38.77,8740.0,36.4689,36.4783,36.4313,36.4313,8740.0
2022-11-28 13:50:00,38.77,38.78,38.75,38.77,14105.0,36.4313,36.4407,36.4125,36.4313,14105.0
2022-11-28 13:55:00,38.77,38.78,38.71,38.73,17848.0,36.4313,36.4407,36.3749,36.3937,17848.0
2022-11-28 14:00:00,38.72,38.73,38.7,38.72,12905.0,36.3843,36.3937,36.3655,36.3843,12905.0
2022-11-28 14:05:00,38.72,38.74,38.72,38.73,8746.0,36.3843,36.4031,36.3843,36.3937,8746.0
2022-11-28 14:10:00,38.73,38.74,38.72,38.73,8780.0,36.3937,36.4031,36.3843,36.3937,8780.0
2022-11-28 14:15:00,38.74,38.77,38.72,38.73,78605.0,36.4031,36.4313,36.3843,36.3937,78605.0
2022-11-28 14:20:00,38.72,38.73,38.68,38.69,14296.0,36.3843,36.3937,36.3467,36.3561,14296.0
2022-11-28 14:25:00,38.69,38.71,38.68,38.71,12330.0,36.3561,36.3749,36.3467,36.3749,12330.0
2022-11-28 14:30:00,38.71,38.74,38.69,38.73,17852.0,36.3749,36.4031,36.3561,36.3937,17852.0
2022-11-28 14:35:00,38.72,38.73,38.7,38.72,33049.0,36.3843,36.3937,36.3655,36.3843,33049.0
2022-11-28 14:40:00,38.71,38.72,38.68,38.68,10634.0,36.3749,36.3843,36.3467,36.3467,10634.0
2022-11-28 14:45:00,38.69,38.7,38.67,38.69,12839.0,36.3561,36.3655,36.3373,36.3561,12839.0
2022-11-28 14:50:00,38.69,38.69,38.64,38.66,56660.0,36.3561,36.3561,36.3091,36.3279,56660.0
2022-11-28 14:55:00,38.66,38.67,38.61,38.62,13685.0,36.3279,36.3373,36.2809,36.2903,13685.0
2022-11-28 15:00:00,38.62,38.63,38.6,38.6,62683.0,36.2903,36.2997,36.2715,36.2715,62683.0
2022-11-28 15:05:00,38.6,38.63,38.6,38.61,30754.0,36.2715,36.2997,36.2715,36.2809,30754.0
2022-11-28 15:10:00,38.61,38.62,38.58,38.59,23976.0,36.2809,36.2903,36.2528,36.2622,23976.0
2022-11-28 15:15:00,38.59,38.6,38.54,38.59,21648.0,36.2622,36.2715,36.2152,36.2622,21648.0
2022-11-28 15:20:00,38.59,38.6,38.53,38.55,19977.0,36.2622,36.2715,36.2058,36.2246,19977.0
2022-11-28 15:25:00,38.55,38.57,38.5,38.52,32740.0,36.2246,36.2434,36.1776,36.1964,32740.0
2022-11-28 15:30:00,38.52,38.52,38.47,38.5,33032.0,36.1964,36.1964,36.1494,36.1776,33032.0
2022-11-28 15:35:00,38.51,38.56,38.5,38.51,47182.0,36.187,36.234,36.1776,36.187,47182.0
2022-11-28 15:40:00,38.51,38.59,38.51,38.58,53632.0,36.187,36.2622,36.187,36.2528,53632.0
2022-11-28 15:45:00,38.58,38.59,38.51,38.52,87475.0,36.2528,36.2622,36.187,36.1964,87475.0
2022-11-28 15:50:00,38.52,38.56,38.47,38.47,87430.0,36.1964,36.234,36.1494,36.1494,87430.0
2022-11-28 15:55:00,38.47,38.59,38.46,38.56,258036.0,36.1494,36.2622,36.14,36.234,258036.0
2022-11-29 09:30:00,38.63,38.95,38.63,38.94,68788.0,36.2997,36.6004,36.2997,36.591,68788.0
2022-11-29 09:35:00,38.93,38.99,38.84,38.86,25542.0,36.5816,36.638,36.4971,36.5159,25542.0
2022-11-29 09:40:00,38.86,38.94,38.82,38.86,51217.0,36.5159,36.591,36.4783,36.5159,51217.0
2022-11-29 09:45:00,38.84,38.95,38.84,38.92,22287.0,36.4971,36.6004,36.4971,36.5722,22287.0
2022-11-29 09:50:00,38.91,39.0,38.89,38.98,26914.0,36.5628,36.6474,36.5441,36.6286,26914.0
2022-11-29 09:55:00,38.98,39.03,38.91,39.01,47133.0,36.6286,36.6756,36.5628,36.6568,47133.0
2022-11-29 10:00:00,39.0,39.01,38.9,38.96,32066.0,36.6474,36.6568,36.5535,36.6098,32066.0
2022-11-29 10:05:00,38.97,38.99,38.92,38.93,23817.0,36.6192,36.638,36.5722,36.5816,23817.0
2022-11-29 10:10:00,38.94,38.97,38.91,38.92,13685.0,36.591,36.6192,36.5628,36.5722,13685.0
2022-11-29 10:15:00,38.92,38.99,38.9,38.97,14055.0,36.5722,36.638,36.5535,36.6192,14055.0
2022-11-29 10:20:00,38.97,39.03,38.96,39.01,14178.0,36.6192,36.6756,36.6098,36.6568,14178.0
2022-11-29 10:25:00,39.01,39.1,39.01,39.08,29235.0,36.6568,36.7414,36.6568,36.7226,29235.0
2022-11-29 10:30:00,39.09,39.12,39.02,39.03,23148.0,36.732,36.7602,36.6662,36.6756,23148.0
2022-11-29 10:35:00,39.02,39.04,38.99,39.01,13646.0,36.6662,36.685,36.638,36.6568,13646.0
2022-11-29 10:40:00,39.01,39.05,38.96,38.98,11552.0,36.6568,36.6944,36.6098,36.6286,11552.0
2022-11-29 10:45:00,38.98,38.99,38.92,38.94,15249.0,36.6286,36.638,36.5722,36.591,15249.0
2022-11-29 10:50:00,38.93,38.96,38.87,38.95,42729.0,36.5816,36.6098,36.5253,36.6004,42729.0
2022-11-29 10:55:00,38.96,39.01,38.95,38.95,17499.0,36.6098,36.6568,36.6004,36.6004,17499.0
2022-11-29 11:00:00,38.95,38.99,38.88,38.9,14246.0,36.6004,36.638,36.5347,36.5535,14246.0
2022-11-29 11:05:00,38.91,38.91,38.77,38.77,24178.0,36.5628,36.5628,36.4313,36.4313,24178.0
2022-11-29 11:10:00,38.77,38.81,38.73,38.77,106954.0,36.4313,36.4689,36.3937,36.4313,106954.0
2022-11-29 11:15:00,38.77,38.78,38.71,38.74,101942.0,36.4313,36.4407,36.3749,36.4031,101942.0
2022-11-29 11:20:00,38.74,38.78,38.7,38.76,14043.0,36.4031,36.4407,36.3655,36.4219,14043.0
2022-11-29 11:25:00,38.76,38.77,38.7,38.74,12973.0,36.4219,36.4313,36.3655,36.4031,12973.0
2022-11-29 11:30:00,38.73,38.77,38.72,38.74,10672.0,36.3937,36.4313,36.3843,36.4031,10672.0
2022-11-29 11:35:00,38.74,38.78,38.72,38.77,18036.0,36.4031,36.4407,36.3843,36.4313,18036.0
2022-11-29 11:40:00,38.77,38.78,38.72,38.77,12310.0,36.4313,36.4407,36.3843,36.4313,12310.0
2022-11-29 11:45:00,38.77,38.79,38.76,38.79,18111.0,36.4313,36.4501,36.4219,36.4501,18111.0
2022-11-29 11:50:00,38.79,38.94,38.78,38.93,116503.0,36.4501,36.591,36.4407,36.5816,116503.0
2022-11-29 11:55:00,38.93,38.98,38.89,38.98,102387.0,36.5816,36.6286,36.5441,36.6286,102387.0
2022-11-29 12:00:00,38.97,39.02,38.94,39.02,66924.0,36.6192,36.6662,36.591,36.6662,66924.0
2022-11-29 12:05:00,39.02,39.05,39.0,39.04,38668.0,36.6662,36.6944,36.6474,36.685,38668.0
2022-11-29 12:10:00,39.04,39.04,39.0,39.04,16412.0,36.685,36.685,36.6474,36.685,16412.0
2022-11-29 12:15:00,39.03,39.07,39.02,39.07,16450.0,36.6756,36.7132,36.6662,36.7132,16450.0
2022-11-29 12:20:00,39.07,39.09,39.06,39.07,16800.0,36.7132,36.732,36.7038,36.7132,16800.0
2022-11-29 12:25:00,39.07,39.07,39.02,39.02,17933.0,36.7132,36.7132,36.6662,36.6662,17933.0
2022-11-29 12:30:00,39.03,39.06,39.02,39.05,12972.0,36.6756,36.7038,36.6662,36.6944,12972.0
2022-11-29 12:35:00,39.06,39.11,39.05,39.1,18403.0,36.7038,36.7508,36.6944,36.7414,18403.0
2022-11-29 12:40:00,39.1,39.12,39.06,39.07,125079.0,36.7414,36.7602,36.7038,36.7132,125079.0
2022-11-29 12:45:00,39.08,39.08,38.98,39.02,65507.0,36.7226,36.7226,36.6286,36.6662,65507.0
2022-11-29 12:50:00,39.02,39.07,39.01,39.07,11337.0,36.6662,36.7132,36.6568,36.7132,11337.0
2022-11-29 12:55:00,39.07,39.08,39.03,39.07,15635.0,36.7132,36.7226,36.6756,36.7132,15635.0
2022-11-29 13:00:00,39.07,39.07,38.99,39.03,17483.0,36.7132,36.7132,36.638,36.6756,17483.0
2022-11-29 13:05:00,39.03,39.04,39.02,39.02,10415.0,36.6756,36.685,36.6662,36.6662,10415.0
2022-11-29 13:10:00,39.02,39.09,39.02,39.08,13519.0,36.6662,36.732,36.6662,36.7226,13519.0
2022-11-29 13:15:00,39.08,39.09,39.0,39.04,15941.0,36.7226,36.732,36.6474,36.685,15941.0
2022-11-29 13:20:00,39.04,39.1,39.03,39.1,16356.0,36.685,36.7414,36.6756,36.7414,16356.0
2022-11-29 13:25:00,39.09,39.1,39.03,39.06,20318.0,36.732,36.7414,36.6756,36.7038,20318.0
2022-11-29 13:30:00,39.05,39.06,39.02,39.05,24651.0,36.6944,36.7038,36.6662,36.6944,24651.0
2022-11-29 13:35:00,39.05,39.07,39.04,39.06,20386.0,36.6944,36.7132,36.685,36.7038,20386.0
2022-11-29 13:40:00,39.06,39.08,39.03,39.08,15360.0,36.7038,36.7226,36.6756,36.7226,15360.0
2022-11-29 13:45:00,39.08,39.11,39.07,39.09,47712.0,36.7226,36.7508,36.7132,36.732,47712.0
2022-11-29 13:50:00,39.1,39.12,39.07,39.12,75027.0,36.7414,36.7602,36.7132,36.7602,75027.0
2022-11-29 13:55:00,39.11,39.15,39.11,39.15,24518.0,36.7508,36.7884,36.7508,36.7884,24518.0
2022-11-29 14:00:00,39.15,39.29,39.14,39.27,48443.0,36.7884,36.9199,36.779,36.9011,48443.0
2022-11-29 14:05:00,39.27,39.3,39.26,39.3,18313.0,36.9011,36.9293,36.8917,36.9293,18313.0
2022-11-29 14:10:00,39.3,39.36,39.29,39.36,26870.0,36.9293,36.9857,36.9199,36.9857,26870.0
2022-11-29 14:15:00,39.35,39.35,39.29,39.3,32143.0,36.9763,36.9763,36.9199,36.9293,32143.0
2022-11-29 14:20:00,39.3,39.32,39.25,39.27,26063.0,36.9293,36.9481,36.8823,36.9011,26063.0
2022-11-29 14:25:00,39.25,39.27,39.22,39.23,28983.0,36.8823,36.9011,36.8541,36.8635,28983.0
2022-11-29 14:30:00,39.23,39.24,39.19,39.22,56985.0,36.8635,36.8729,36.826,36.8541,56985.0
2022-11-29 14:35:00,39.23,39.27,39.22,39.25,18655.0,36.8635,36.9011,36.8541,36.8823,18655.0
2022-11-29 14:40:00,39.26,39.28,39.25,39.27,15156.0,36.8917,36.9105,36.8823,36.9011,15156.0
2022-11-29 14:45:00,39.27,39.3,39.26,39.3,16348.0,36.9011,36.9293,36.8917,36.9293,16348.0
2022-11-29 14:50:00,39.3,39.32,39.29,39.32,13755.0,36.9293,36.9481,36.9199,36.9481,13755.0
2022-11-29 14:55:00,39.32,39.35,39.31,39.35,22421.0,36.9481,36.9763,36.9387,36.9763,22421.0
2022-11-29 15:00:00,39.34,39.38,39.29,39.3,227678.0,36.9669,37.0045,36.9199,36.9293,227678.0
2022-11-29 15:05:00,39.3,39.34,39.29,39.33,25992.0,36.9293,36.9669,36.9199,36.9575,25992.0
2022-11-29 15:10:00,39.33,39.33,39.25,39.29,27438.0,36.9575,36.9575,36.8823,36.9199,27438.0
2022-11-29 15:15:00,39.29,39.29,39.22,39.23,16193.0,36.9199,36.9199,36.8541,36.8635,16193.0
2022-11-29 15:20:00,39.23,39.28,39.22,39.24,47822.0,36.8635,36.9105,36.8541,36.8729,47822.0
2022-11-29 15:25:00,39.24,39.27,39.22,39.26,39784.0,36.8729,36.9011,36.8541,36.8917,39784.0
2022-11-29 15:30:00,39.25,39.32,39.25,39.3,33936.0,36.8823,36.9481,36.8823,36.9293,33936.0
2022-11-29 15:35:00,39.31,39.33,39.24,39.26,38195.0,36.9387,36.9575,36.8729,36.8917,38195.0
2022-11-29 15:40:00,39.25,39.3,39.23,39.23,65253.0,36.8823,36.9293,36.8635,36.8635,65253.0
2022-11-29 15:45:00,39.23,39.26,39.18,39.26,74822.0,36.8635,36.8917,36.8166,36.8917,74822.0
2022-11-29 15:50:00,39.25,39.28,39.22,39.23,108478.0,36.8823,36.9105,36.8541,36.8635,108478.0
2022-11-29 15:55:00,39.23,39.29,39.21,39.24,183440.0,36.8635,36.9199,36.8448,36.8729,183440.0
2022-11-30 09:30:00,39.28,39.35,39.11,39.26,78123.0,36.9105,36.9763,36.7508,36.8917,78123.0
2022-11-30 09:35:00,39.23,39.23,39.02,39.05,46479.0,36.8635,36.8635,36.6662,36.6944,46479.0
2022-11-30 09:40:00,39.04,39.05,38.96,39.02,27971.0,36.685,36.6944,36.6098,36.6662,27971.0
2022-11-30 09:45:00,39.01,39.08,38.95,38.96,58726.0,36.6568,36.7226,36.6004,36.6098,58726.0
2022-11-30 09:50:00,38.96,38.97,38.81,38.82,143870.0,36.6098,36.6192,36.4689,36.4783,143870.0
2022-11-30 09:55:00,38.82,38.95,38.82,38.89,22612.0,36.4783,36.6004,36.4783,36.5441,22612.0
2022-11-30 10:00:00,38.89,38.99,38.83,38.94,26326.0,36.5441,36.638,36.4877,36.591,26326.0
2022-11-30 10:05:00,38.94,38.95,38.84,38.89,23027.0,36.591,36.6004,36.4971,36.5441,23027.0
2022-11-30 10:10:00,38.91,39.02,38.9,39.01,31904.0,36.5628,36.6662,36.5535,36.6568,31904.0
2022-11-30 10:15:00,39.01,39.01,38.91,38.92,21032.0,36.6568,36.6568,36.5628,36.5722,21032.0
2022-11-30 10:20:00,38.92,38.93,38.85,38.91,20381.0,36.5722,36.5816,36.5065,36.5628,20381.0
2022-11-30 10:25:00,38.91,38.92,38.85,38.89,20871.0,36.5628,36.5722,36.5065,36.5441,20871.0
2022-11-30 10:30:00,38.89,38.93,38.87,38.9,31529.0,36.5441,36.5816,36.5253,36.5535,31529.0
2022-11-30 10:35:00,38.9,39.0,38.89,39.0,26077.0,36.5535,36.6474,36.5441,36.6474,26077.0
2022-11-30 10:40:00,39.01,39.04,39.01,39.01,11663.0,36.6568,36.685,36.6568,36.6568,11663.0
2022-11-30 10:45:00,39.0,39.0,38.95,38.98,17253.0,36.6474,36.6474,36.6004,36.6286,17253.0
2022-11-30 10:50:00,38.98,39.01,38.95,39.01,12676.0,36.6286,36.6568,36.6004,36.6568,12676.0
2022-11-30 10:55:00,39.01,39.03,38.95,38.96,28685.0,36.6568,36.6756,36.6004,36.6098,28685.0
2022-11-30 11:00:00,38.96,38.99,38.89,38.9,13040.0,36.6098,36.638,36.5441,36.5535,13040.0
2022-11-30 11:05:00,38.9,39.05,38.9,39.04,15749.0,36.5535,36.6944,36.5535,36.685,15749.0
2022-11-30 11:10:00,39.03,39.11,39.03,39.09,12754.0,36.6756,36.7508,36.6756,36.732,12754.0
2022-11-30 11:15:00,39.09,39.14,39.08,39.14,25055.0,36.732,36.779,36.7226,36.779,25055.0
2022-11-30 11:20:00,39.14,39.19,39.13,39.19,31386.0,36.779,36.826,36.7696,36.826,31386.0
2022-11-30 11:25:00,39.19,39.22,39.17,39.21,22689.0,36.826,36.8541,36.8072,36.8448,22689.0
2022-11-30 11:30:00,39.21,39.24,39.16,39.23,27666.0,36.8448,36.8729,36.7978,36.8635,27666.0
2022-11-30 11:35:00,39.22,39.25,39.21,39.22,28888.0,36.8541,36.8823,36.8448,36.8541,28888.0
2022-11-30 11:40:00,39.23,39.27,39.22,39.25,19307.0,36.8635,36.9011,36.8541,36.8823,19307.0
2022-11-30 11:45:00,39.25,39.27,39.24,39.26,17531.0,36.8823,36.9011,36.8729,36.8917,17531.0
2022-11-30 11:50:00,39.27,39.27,39.15,39.16,27431.0,36.9011,36.9011,36.7884,36.7978,27431.0
2022-11-30 11:55:00,39.15,39.18,39.12,39.13,24508.0,36.7884,36.8166,36.7602,36.7696,24508.0
2022-11-30 12:00:00,39.14,39.2,39.14,39.2,10452.0,36.779,36.8354,36.779,36.8354,10452.0
2022-11-30 12:05:00,39.19,39.19,39.11,39.13,23440.0,36.826,36.826,36.7508,36.7696,23440.0
2022-11-30 12:10:00,39.14,39.14,39.09,39.11,8250.0,36.779,36.779,36.732,36.7508,8250.0
2022-11-30 12:15:00,39.11,39.13,39.03,39.04,19778.0,36.7508,36.7696,36.6756,36.685,19778.0
2022-11-30 12:20:00,39.04,39.04,38.97,39.02,20552.0,36.685,36.685,36.6192,36.6662,20552.0
2022-11-30 12:25:00,39.02,39.05,39.0,39.01,25511.0,36.6662,36.6944,36.6474,36.6568,25511.0
2022-11-30 12:30:00,39.01,39.03,38.99,39.02,5977.0,36.6568,36.6756,36.638,36.6662,5977.0
2022-11-30 12:35:00,39.02,39.03,38.96,38.97,15592.0,36.6662,36.6756,36.6098,36.6192,15592.0
2022-11-30 12:40:00,38.98,39.06,38.96,39.06,13313.0,36.6286,36.7038,36.6098,36.7038,13313.0
2022-11-30 12:45:00,39.06,39.07,39.01,39.02,13160.0,36.7038,36.7132,36.6568,36.6662,13160.0
2022-11-30 12:50:00,39.03,39.06,39.03,39.05,9415.0,36.6756,36.7038,36.6756,36.6944,9415.0
2022-11-30 12:55:00,39.05,39.07,39.01,39.02,9819.0,36.6944,36.7132,36.6568,36.6662,9819.0
2022-11-30 13:00:00,39.02,39.06,39.02,39.06,6866.0,36.6662,36.7038,36.6662,36.7038,6866.0
2022-11-30 13:05:00,39.05,39.09,39.05,39.07,13064.0,36.6944,36.732,36.6944,36.7132,13064.0
2022-11-30 13:10:00,39.07,39.07,39.01,39.02,10068.0,36.7132,36.7132,36.6568,36.6662,10068.0
2022-11-30 13:15:00,39.02,39.03,38.98,38.99,13388.0,36.6662,36.6756,36.6286,36.638,13388.0
2022-11-30 13:20:00,38.99,39.02,38.98,39.02,12698.0,36.638,36.6662,36.6286,36.6662,12698.0
2022-11-30 13:25:00,39.02,39.03,39.0,39.02,23828.0,36.6662,36.6756,36.6474,36.6662,23828.0
2022-11-30 13:30:00,39.03,39.26,38.96,39.14,83143.0,36.6756,36.8917,36.6098,36.779,83143.0
2022-11-30 13:35:00,39.14,39.36,39.14,39.32,51210.0,36.779,36.9857,36.779,36.9481,51210.0
2022-11-30 13:40:00,39.33,39.38,39.26,39.29,29549.0,36.9575,37.0045,36.8917,36.9199,29549.0
2022-11-30 13:45:00,39.3,39.3,39.15,39.26,32594.0,36.9293,36.9293,36.7884,36.8917,32594.0
2022-11-30 13:50:00,39.26,39.28,39.23,39.28,10059.0,36.8917,36.9105,36.8635,36.9105,10059.0
2022-11-30 13:55:00,39.28,39.47,39.28,39.45,97169.0,36.9105,37.0891,36.9105,37.0703,97169.0
2022-11-30 14:00:00,39.45,39.66,39.43,39.63,155871.0,37.0703,37.2676,37.0515,37.2394,155871.0
2022-11-30 14:05:00,39.63,39.71,39.61,39.63,47870.0,37.2394,37.3146,37.2206,37.2394,47870.0
2022-11-30 14:10:00,39.62,39.66,39.56,39.62,49171.0,37.23,37.2676,37.1736,37.23,49171.0
2022-11-30 14:15:00,39.63,39.73,39.61,39.73,40452.0,37.2394,37.3334,37.2206,37.3334,40452.0
2022-11-30 14:20:00,39.74,39.75,39.68,39.69,32543.0,37.3428,37.3522,37.2864,37.2958,32543.0
2022-11-30 14:25:00,39.68,39.71,39.65,39.68,21642.0,37.2864,37.3146,37.2582,37.2864,21642.0
2022-11-30 14:30:00,39.68,39.72,39.66,39.71,149526.0,37.2864,37.324,37.2676,37.3146,149526.0
2022-11-30 14:35:00,39.71,39.72,39.64,39.64,76352.0,37.3146,37.324,37.2488,37.2488,76352.0
2022-11-30 14:40:00,39.65,39.68,39.53,39.54,79110.0,37.2582,37.2864,37.1454,37.1548,79110.0
2022-11-30 14:45:00,39.54,39.57,39.51,39.55,23168.0,37.1548,37.183,37.1267,37.1642,23168.0
2022-11-30 14:50:00,39.55,39.69,39.54,39.66,45905.0,37.1642,37.2958,37.1548,37.2676,45905.0
2022-11-30 14:55:00,39.67,39.68,39.63,39.68,19126.0,37.277,37.2864,37.2394,37.2864,19126.0
2022-11-30 15:00:00,39.67,39.77,39.65,39.76,22997.0,37.277,37.371,37.2582,37.3616,22997.0
2022-11-30 15:05:00,39.76,39.79,39.73,39.74,26725.0,37.3616,37.3898,37.3334,37.3428,26725.0
2022-11-30 15:10:00,39.73,39.75,39.71,39.75,13727.0,37.3334,37.3522,37.3146,37.3522,13727.0
2022-11-30 15:15:00,39.74,39.83,39.73,39.83,29349.0,37.3428,37.4274,37.3334,37.4274,29349.0
2022-11-30 15:20:00,39.83,39.84,39.81,39.83,23607.0,37.4274,37.4367,37.4086,37.4274,23607.0
2022-11-30 15:25:00,39.82,39.84,39.79,39.82,29007.0,37.418,37.4367,37.3898,37.418,29007.0
2022-11-30 15:30:00,39.81,39.9,39.8,39.89,31802.0,37.4086,37.4931,37.3992,37.4837,31802.0
2022-11-30 15:35:00,39.89,39.94,39.86,39.88,45475.0,37.4837,37.5307,37.4555,37.4743,45475.0
2022-11-30 15:40:00,39.87,39.89,39.83,39.84,36593.0,37.4649,37.4837,37.4274,37.4367,36593.0
2022-11-30 15:45:00,39.84,39.88,39.81,39.82,70427.0,37.4367,37.4743,37.4086,37.418,70427.0
2022-11-30 15:50:00,39.83,39.9,39.81,39.9,121699.0,37.4274,37.4931,37.4086,37.4931,121699.0
2022-11-30 15:55:00,39.9,39.93,39.85,39.92,205319.0,37.4931,37.5213,37.4461,37.5119,205319.0
2022-12-01 09:30:00,40.0,40.2,39.91,40.12,248187.0,37.5871,37.775,37.5025,37.6999,248187.0
2022-12-01 09:35:00,40.13,40.17,40.08,40.1,44683.0,37.7093,37.7468,37.6623,37.6811,44683.0
2022-12-01 09:40:00,40.08,40.14,40.01,40.03,30545.0,37.6623,37.7187,37.5965,37.6153,30545.0
2022-12-01 09:45:00,40.04,40.09,39.99,40.04,22048.0,37.6247,37.6717,37.5777,37.6247,22048.0
2022-12-01 09:50:00,40.04,40.12,40.0,40.02,36884.0,37.6247,37.6999,37.5871,37.6059,36884.0
2022-12-01 09:55:00,40.02,40.07,40.0,40.0,56609.0,37.6059,37.6529,37.5871,37.5871,56609.0
2022-12-01 10:00:00,40.01,40.09,39.95,39.97,61797.0,37.5965,37.6717,37.5401,37.5589,61797.0
2022-12-01 10:05:00,39.99,40.0,39.93,39.97,29124.0,37.5777,37.5871,37.5213,37.5589,29124.0
2022-12-01 10:10:00,39.96,39.97,39.84,39.91,72986.0,37.5495,37.5589,37.4367,37.5025,72986.0
2022-12-01 10:15:00,39.91,39.96,39.89,39.9,41858.0,37.5025,37.5495,37.4837,37.4931,41858.0
2022-12-01 10:20:00,39.89,39.9,39.84,39.86,27303.0,37.4837,37.4931,37.4367,37.4555,27303.0
2022-12-01 10:25:00,39.86,39.92,39.8,39.91,36866.0,37.4555,37.5119,37.3992,37.5025,36866.0
2022-12-01 10:30:00,39.91,39.92,39.85,39.9,38165.0,37.5025,37.5119,37.4461,37.4931,38165.0
2022-12-01 10:35:00,39.9,39.96,39.86,39.94,41207.0,37.4931,37.5495,37.4555,37.5307,41207.0
2022-12-01 10:40:00,39.93,39.99,39.91,39.98,28628.0,37.5213,37.5777,37.5025,37.5683,28628.0
2022-12-01 10:45:00,39.98,40.04,39.97,40.01,67591.0,37.5683,37.6247,37.5589,37.5965,67591.0
2022-12-01 10:50:00,40.0,40.02,39.96,39.97,37561.0,37.5871,37.6059,37.5495,37.5589,37561.0
2022-12-01 10:55:00,39.96,39.98,39.88,39.97,30032.0,37.5495,37.5683,37.4743,37.5589,30032.0
2022-12-01 11:00:00,39.97,39.98,39.91,39.96,18408.0,37.5589,37.5683,37.5025,37.5495,18408.0
2022-12-01 11:05:00,39.97,39.99,39.92,39.98,22571.0,37.5589,37.5777,37.5119,37.5683,22571.0
2022-12-01 11:10:00,39.98,39.98,39.88,39.91,29814.0,37.5683,37.5683,37.4743,37.5025,29814.0
2022-12-01 11:15:00,39.91,39.92,39.82,39.84,19690.0,37.5025,37.5119,37.418,37.4367,19690.0
2022-12-01 11:20:00,39.83,39.88,39.81,39.84,18623.0,37.4274,37.4743,37.4086,37.4367,18623.0
2022-12-01 11:25:00,39.84,39.89,39.83,39.85,22044.0,37.4367,37.4837,37.4274,37.4461,22044.0
2022-12-01 11:30:00,39.87,39.91,39.85,39.9,25721.0,37.4649,37.5025,37.4461,37.4931,25721.0
2022-12-01 11:35:00,39.91,39.99,39.9,39.98,24686.0,37.5025,37.5777,37.4931,37.5683,24686.0
2022-12-01 11:40:00,39.98,40.05,39.96,40.01,52172.0,37.5683,37.6341,37.5495,37.5965,52172.0
2022-12-01 11:45:00,40.01,40.01,39.97,39.98,35073.0,37.5965,37.5965,37.5589,37.5683,35073.0
2022-12-01 11:50:00,39.98,40.03,39.97,40.01,50070.0,37.5683,37.6153,37.5589,37.5965,50070.0
2022-12-01 11:55:00,40.01,40.13,40.0,40.11,62202.0,37.5965,37.7093,37.5871,37.6905,62202.0
2022-12-01 12:00:00,40.11,40.15,39.98,40.03,44579.0,37.6905,37.728,37.5683,37.6153,44579.0
2022-12-01 12:05:00,40.02,40.04,39.89,39.91,105110.0,37.6059,37.6247,37.4837,37.5025,105110.0
2022-12-01 12:10:00,39.91,39.94,39.84,39.89,147789.0,37.5025,37.5307,37.4367,37.4837,147789.0
2022-12-01 12:15:00,39.89,39.91,39.8,39.8,37131.0,37.4837,37.5025,37.3992,37.3992,37131.0
2022-12-01 12:20:00,39.81,39.87,39.81,39.87,17242.0,37.4086,37.4649,37.4086,37.4649,17242.0
2022-12-01 12:25:00,39.88,39.9,39.87,39.89,10734.0,37.4743,37.4931,37.4649,37.4837,10734.0
2022-12-01 12:30:00,39.89,39.94,39.88,39.92,18263.0,37.4837,37.5307,37.4743,37.5119,18263.0
2022-12-01 12:35:00,39.91,39.92,39.88,39.91,20099.0,37.5025,37.5119,37.4743,37.5025,20099.0
2022-12-01 12:40:00,39.91,39.91,39.83,39.83,12538.0,37.5025,37.5025,37.4274,37.4274,12538.0
2022-12-01 12:45:00,39.84,39.87,39.78,39.85,23053.0,37.4367,37.4649,37.3804,37.4461,23053.0
2022-12-01 12:50:00,39.86,39.86,39.8,39.8,19434.0,37.4555,37.4555,37.3992,37.3992,19434.0
2022-12-01 12:55:00,39.82,39.84,39.78,39.82,15257.0,37.418,37.4367,37.3804,37.418,15257.0
2022-12-01 13:00:00,39.82,39.85,39.8,39.84,16332.0,37.418,37.4461,37.3992,37.4367,16332.0
2022-12-01 13:05:00,39.84,39.9,39.83,39.89,26287.0,37.4367,37.4931,37.4274,37.4837,26287.0
2022-12-01 13:10:00,39.89,39.9,39.85,39.86,14815.0,37.4837,37.4931,37.4461,37.4555,14815.0
2022-12-01 13:15:00,39.85,39.85,39.76,39.77,23517.0,37.4461,37.4461,37.3616,37.371,23517.0
2022-12-01 13:20:00,39.77,39.77,39.71,39.76,75835.0,37.371,37.371,37.3146,37.3616,75835.0
2022-12-01 13:25:00,39.76,39.85,39.76,39.82,65840.0,37.3616,37.4461,37.3616,37.418,65840.0
2022-12-01 13:30:00,39.82,39.95,39.82,39.91,61567.0,37.418,37.5401,37.418,37.5025,61567.0
2022-12-01 13:35:00,39.91,39.93,39.87,39.89,34473.0,37.5025,37.5213,37.4649,37.4837,34473.0
2022-12-01 13:40:00,39.89,39.96,39.89,39.94,20460.0,37.4837,37.5495,37.4837,37.5307,20460.0
2022-12-01 13:45:00,39.95,39.97,39.92,39.96,38583.0,37.5401,37.5589,37.5119,37.5495,38583.0
2022-12-01 13:50:00,39.96,39.96,39.9,39.91,12616.0,37.5495,37.5495,37.4931,37.5025,12616.0
2022-12-01 13:55:00,39.91,39.92,39.88,39.91,13938.0,37.5025,37.5119,37.4743,37.5025,13938.0
2022-12-01 14:00:00,39.91,39.91,39.84,39.88,42844.0,37.5025,37.5025,37.4367,37.4743,42844.0
2022-12-01 14:05:00,39.88,39.94,39.86,39.94,28073.0,37.4743,37.5307,37.4555,37.5307,28073.0
2022-12-01 14:10:00,39.94,39.99,39.93,39.98,22002.0,37.5307,37.5777,37.5213,37.5683,22002.0
2022-12-01 14:15:00,39.99,40.0,39.97,39.98,29298.0,37.5777,37.5871,37.5589,37.5683,29298.0
2022-12-01 14:20:00,39.98,40.02,39.96,40.0,88845.0,37.5683,37.6059,37.5495,37.5871,88845.0
2022-12-01 14:25:00,40.0,40.06,39.96,40.06,29470.0,37.5871,37.6435,37.5495,37.6435,29470.0
2022-12-01 14:30:00,40.07,40.08,40.04,40.08,34466.0,37.6529,37.6623,37.6247,37.6623,34466.0
2022-12-01 14:35:00,40.08,40.11,40.07,40.08,33929.0,37.6623,37.6905,37.6529,37.6623,33929.0
2022-12-01 14:40:00,40.08,40.12,40.07,40.08,33580.0,37.6623,37.6999,37.6529,37.6623,33580.0
2022-12-01 14:45:00,40.09,40.14,40.08,40.13,40394.0,37.6717,37.7187,37.6623,37.7093,40394.0
2022-12-01 14:50:00,40.14,40.17,40.13,40.15,35747.0,37.7187,37.7468,37.7093,37.728,35747.0
2022-12-01 14:55:00,40.15,40.17,40.12,40.15,35384.0,37.728,37.7468,37.6999,37.728,35384.0
2022-12-01 15:00:00,40.16,40.17,40.14,40.15,22924.0,37.7374,37.7468,37.7187,37.728,22924.0
2022-12-01 15:05:00,40.16,40.18,40.15,40.16,22575.0,37.7374,37.7562,37.728,37.7374,22575.0
2022-12-01 15:10:00,40.15,40.15,40.09,40.09,59455.0,37.728,37.728,37.6717,37.6717,59455.0
2022-12-01 15:15:00,40.09,40.11,40.03,40.05,47322.0,37.6717,37.6905,37.6153,37.6341,47322.0
2022-12-01 15:20:00,40.06,40.06,39.99,40.01,33195.0,37.6435,37.6435,37.5777,37.5965,33195.0
2022-12-01 15:25:00,40.02,40.04,40.0,40.04,20064.0,37.6059,37.6247,37.5871,37.6247,20064.0
2022-12-01 15:30:00,40.04,40.07,40.0,40.01,39250.0,37.6247,37.6529,37.5871,37.5965,39250.0
2022-12-01 15:35:00,40.01,40.04,39.99,40.04,40847.0,37.5965,37.6247,37.5777,37.6247,40847.0
2022-12-01 15:40:00,40.04,40.09,40.01,40.09,68832.0,37.6247,37.6717,37.5965,37.6717,68832.0
2022-12-01 15:45:00,40.09,40.09,39.98,39.98,92229.0,37.6717,37.6717,37.5683,37.5683,92229.0
2022-12-01 15:50:00,39.98,40.03,39.96,39.97,154066.0,37.5683,37.6153,37.5495,37.5589,154066.0
2022-12-01 15:55:00,39.96,40.08,39.96,40.06,278691.0,37.5495,37.6623,37.5495,37.6435,278691.0
2022-12-02 09:30:00,39.64,39.78,39.47,39.49,85074.0,37.2488,37.3804,37.0891,37.1079,85074.0
2022-12-02 09:35:00,39.48,39.56,39.47,39.51,27739.0,37.0985,37.1736,37.0891,37.1267,27739.0
2022-12-02 09:40:00,39.5,39.69,39.5,39.65,35617.0,37.1173,37.2958,37.1173,37.2582,35617.0
2022-12-02 09:45:00,39.63,39.66,39.59,39.6,24137.0,37.2394,37.2676,37.2018,37.2112,24137.0
2022-12-02 09:50:00,39.59,39.63,39.56,39.57,20022.0,37.2018,37.2394,37.1736,37.183,20022.0
2022-12-02 09:55:00,39.58,39.64,39.51,39.62,35016.0,37.1924,37.2488,37.1267,37.23,35016.0
2022-12-02 10:00:00,39.64,39.66,39.45,39.48,43025.0,37.2488,37.2676,37.0703,37.0985,43025.0
2022-12-02 10:05:00,39.47,39.6,39.45,39.59,156748.0,37.0891,37.2112,37.0703,37.2018,156748.0
2022-12-02 10:10:00,39.57,39.66,39.57,39.64,52047.0,37.183,37.2676,37.183,37.2488,52047.0
2022-12-02 10:15:00,39.64,39.68,39.53,39.55,18406.0,37.2488,37.2864,37.1454,37.1642,18406.0
2022-12-02 10:20:00,39.54,39.54,39.46,39.5,34605.0,37.1548,37.1548,37.0797,37.1173,34605.0
2022-12-02 10:25:00,39.48,39.5,39.41,39.45,22337.0,37.0985,37.1173,37.0327,37.0703,22337.0
2022-12-02 10:30:00,39.46,39.55,39.41,39.55,22655.0,37.0797,37.1642,37.0327,37.1642,22655.0
2022-12-02 10:35:00,39.55,39.57,39.5,39.57,18235.0,37.1642,37.183,37.1173,37.183,18235.0
2022-12-02 10:40:00,39.57,39.66,39.55,39.59,48291.0,37.183,37.2676,37.1642,37.2018,48291.0
2022-12-02 10:45:00,39.58,39.59,39.49,39.53,40456.0,37.1924,37.2018,37.1079,37.1454,40456.0
2022-12-02 10:50:00,39.54,39.63,39.51,39.62,27541.0,37.1548,37.2394,37.1267,37.23,27541.0
2022-12-02 10:55:00,39.62,39.62,39.53,39.54,15559.0,37.23,37.23,37.1454,37.1548,15559.0
2022-12-02 11:00:00,39.53,39.58,39.49,39.54,24052.0,37.1454,37.1924,37.1079,37.1548,24052.0
2022-12-02 11:05:00,39.55,39.58,39.5,39.52,13738.0,37.1642,37.1924,37.1173,37.1361,13738.0
2022-12-02 11:10:00,39.52,39.54,39.48,39.52,10427.0,37.1361,37.1548,37.0985,37.1361,10427.0
2022-12-02 11:15:00,39.52,39.59,39.51,39.58,22495.0,37.1361,37.2018,37.1267,37.1924,22495.0
2022-12-02 11:20:00,39.58,39.6,39.55,39.56,34647.0,37.1924,37.2112,37.1642,37.1736,34647.0
2022-12-02 11:25:00,39.57,39.68,39.57,39.68,33307.0,37.183,37.2864,37.183,37.2864,33307.0
2022-12-02 11:30:00,39.67,39.75,39.65,39.69,81523.0,37.277,37.3522,37.2582,37.2958,81523.0
2022-12-02 11:35:00,39.67,39.78,39.67,39.73,23440.0,37.277,37.3804,37.277,37.3334,23440.0
2022-12-02 11:40:00,39.74,39.76,39.69,39.7,21548.0,37.3428,37.3616,37.2958,37.3052,21548.0
2022-12-02 11:45:00,39.69,39.73,39.67,39.71,21531.0,37.2958,37.3334,37.277,37.3146,21531.0
2022-12-02 11:50:00,39.72,39.73,39.7,39.72,15919.0,37.324,37.3334,37.3052,37.324,15919.0
2022-12-02 11:55:00,39.73,39.74,39.68,39.68,110163.0,37.3334,37.3428,37.2864,37.2864,110163.0
2022-12-02 12:00:00,39.69,39.75,39.68,39.7,23430.0,37.2958,37.3522,37.2864,37.3052,23430.0
2022-12-02 12:05:00,39.7,39.73,39.68,39.72,17382.0,37.3052,37.3334,37.2864,37.324,17382.0
2022-12-02 12:10:00,39.72,39.77,39.71,39.76,26975.0,37.324,37.371,37.3146,37.3616,26975.0
2022-12-02 12:15:00,39.75,39.76,39.7,39.73,26006.0,37.3522,37.3616,37.3052,37.3334,26006.0
2022-12-02 12:20:00,39.73,39.79,39.72,39.78,52492.0,37.3334,37.3898,37.324,37.3804,52492.0
2022-12-02 12:25:00,39.78,39.84,39.77,39.8,24727.0,37.3804,37.4367,37.371,37.3992,24727.0
2022-12-02 12:30:00,39.81,39.87,39.81,39.85,13645.0,37.4086,37.4649,37.4086,37.4461,13645.0
2022-12-02 12:35:00,39.86,39.86,39.77,39.78,15045.0,37.4555,37.4555,37.371,37.3804,15045.0
2022-12-02 12:40:00,39.77,39.83,39.76,39.8,15529.0,37.371,37.4274,37.3616,37.3992,15529.0
2022-12-02 12:45:00,39.8,39.83,39.78,39.79,24136.0,37.3992,37.4274,37.3804,37.3898,24136.0
2022-12-02 12:50:00,39.8,39.81,39.77,39.78,13899.0,37.3992,37.4086,37.371,37.3804,13899.0
2022-12-02 12:55:00,39.79,39.79,39.73,39.75,19402.0,37.3898,37.3898,37.3334,37.3522,19402.0
2022-12-02 13:00:00,39.73,39.77,39.69,39.7,20043.0,37.3334,37.371,37.2958,37.3052,20043.0
2022-12-02 13:05:00,39.71,39.71,39.68,39.69,13210.0,37.3146,37.3146,37.2864,37.2958,13210.0
2022-12-02 13:10:00,39.69,39.71,39.64,39.68,64957.0,37.2958,37.3146,37.2488,37.2864,64957.0
2022-12-02 13:15:00,39.69,39.69,39.58,39.61,150978.0,37.2958,37.2958,37.1924,37.2206,150978.0
2022-12-02 13:20:00,39.6,39.63,39.59,39.59,14052.0,37.2112,37.2394,37.2018,37.2018,14052.0
2022-12-02 13:25:00,39.59,39.63,39.58,39.62,14443.0,37.2018,37.2394,37.1924,37.23,14443.0
2022-12-02 13:30:00,39.63,39.67,39.62,39.66,20249.0,37.2394,37.277,37.23,37.2676,20249.0
2022-12-02 13:35:00,39.66,39.68,39.62,39.64,12293.0,37.2676,37.2864,37.23,37.2488,12293.0
2022-12-02 13:40:00,39.64,39.7,39.63,39.7,14183.0,37.2488,37.3052,37.2394,37.3052,14183.0
2022-12-02 13:45:00,39.7,39.74,39.69,39.74,8640.0,37.3052,37.3428,37.2958,37.3428,8640.0
2022-12-02 13:50:00,39.74,39.74,39.68,39.68,39650.0,37.3428,37.3428,37.2864,37.2864,39650.0
2022-12-02 13:55:00,39.69,39.7,39.68,39.68,15705.0,37.2958,37.3052,37.2864,37.2864,15705.0
2022-12-02 14:00:00,39.69,39.72,39.68,39.7,47770.0,37.2958,37.324,37.2864,37.3052,47770.0
2022-12-02 14:05:00,39.69,39.69,39.64,39.65,15135.0,37.2958,37.2958,37.2488,37.2582,15135.0
2022-12-02 14:10:00,39.65,39.66,39.62,39.66,23764.0,37.2582,37.2676,37.23,37.2676,23764.0
2022-12-02 14:15:00,39.66,39.69,39.65,39.68,13671.0,37.2676,37.2958,37.2582,37.2864,13671.0
2022-12-02 14:20:00,39.69,39.69,39.64,39.66,16737.0,37.2958,37.2958,37.2488,37.2676,16737.0
2022-12-02 14:25:00,39.66,39.67,39.63,39.65,14540.0,37.2676,37.277,37.2394,37.2582,14540.0
2022-12-02 14:30:00,39.64,39.65,39.61,39.63,16819.0,37.2488,37.2582,37.2206,37.2394,16819.0
2022-12-02 14:35:00,39.64,39.66,39.63,39.65,27730.0,37.2488,37.2676,37.2394,37.2582,27730.0
2022-12-02 14:40:00,39.66,39.66,39.64,39.66,11919.0,37.2676,37.2676,37.2488,37.2676,11919.0
2022-12-02 14:45:00,39.66,39.69,39.65,39.66,24476.0,37.2676,37.2958,37.2582,37.2676,24476.0
2022-12-02 14:50:00,39.66,39.71,39.65,39.69,42462.0,37.2676,37.3146,37.2582,37.2958,42462.0
2022-12-02 14:55:00,39.7,39.74,39.69,39.71,70250.0,37.3052,37.3428,37.2958,37.3146,70250.0
2022-12-02 15:00:00,39.71,39.8,39.7,39.79,82237.0,37.3146,37.3992,37.3052,37.3898,82237.0
2022-12-02 15:05:00,39.79,39.84,39.77,39.83,96010.0,37.3898,37.4367,37.371,37.4274,96010.0
2022-12-02 15:10:00,39.83,39.84,39.78,39.82,31219.0,37.4274,37.4367,37.3804,37.418,31219.0
2022-12-02 15:15:00,39.83,39.86,39.79,39.84,29219.0,37.4274,37.4555,37.3898,37.4367,29219.0
2022-12-02 15:20:00,39.84,39.86,39.81,39.84,31527.0,37.4367,37.4555,37.4086,37.4367,31527.0
2022-12-02 15:25:00,39.84,39.91,39.8,39.8,160509.0,37.4367,37.5025,37.3992,37.3992,160509.0
2022-12-02 15:30:00,39.8,39.81,39.75,39.77,55037.0,37.3992,37.4086,37.3522,37.371,55037.0
2022-12-02 15:35:00,39.77,39.77,39.7,39.74,58782.0,37.371,37.371,37.3052,37.3428,58782.0
2022-12-02 15:40:00,39.74,39.75,39.7,39.73,44356.0,37.3428,37.3522,37.3052,37.3334,44356.0
2022-12-02 15:45:00,39.73,39.74,39.68,39.68,71004.0,37.3334,37.3428,37.2864,37.2864,71004.0
2022-12-02 15:50:00,39.69,39.76,39.68,39.73,147119.0,37.2958,37.3616,37.2864,37.3334,147119.0
2022-12-02 15:55:00,39.73,39.82,39.72,39.76,317763.0,37.3334,37.418,37.324,37.3616,317763.0
2022-12-05 09:30:00,39.52,39.66,39.4,39.63,78533.0,37.1361,37.2676,37.0233,37.2394,78533.0
2022-12-05 09:35:00,39.62,39.74,39.57,39.71,50099.0,37.23,37.3428,37.183,37.3146,50099.0
2022-12-05 09:40:00,39.7,39.8,39.68,39.77,49818.0,37.3052,37.3992,37.2864,37.371,49818.0
2022-12-05 09:45:00,39.76,39.9,39.73,39.83,42078.0,37.3616,37.4931,37.3334,37.4274,42078.0
2022-12-05 09:50:00,39.82,39.91,39.81,39.84,33295.0,37.418,37.5025,37.4086,37.4367,33295.0
2022-12-05 09:55:00,39.84,39.84,39.7,39.72,35234.0,37.4367,37.4367,37.3052,37.324,35234.0
2022-12-05 10:00:00,39.71,39.72,39.48,39.67,66540.0,37.3146,37.324,37.0985,37.277,66540.0
2022-12-05 10:05:00,39.66,39.8,39.62,39.64,49315.0,37.2676,37.3992,37.23,37.2488,49315.0
2022-12-05 10:10:00,39.64,39.78,39.61,39.76,25176.0,37.2488,37.3804,37.2206,37.3616,25176.0
2022-12-05 10:15:00,39.76,39.81,39.75,39.79,35144.0,37.3616,37.4086,37.3522,37.3898,35144.0
2022-12-05 10:20:00,39.79,39.84,39.75,39.77,20719.0,37.3898,37.4367,37.3522,37.371,20719.0
2022-12-05 10:25:00,39.76,39.8,39.68,39.71,32144.0,37.3616,37.3992,37.2864,37.3146,32144.0
2022-12-05 10:30:00,39.71,39.84,39.7,39.83,45966.0,37.3146,37.4367,37.3052,37.4274,45966.0
2022-12-05 10:35:00,39.83,39.89,39.8,39.89,71696.0,37.4274,37.4837,37.3992,37.4837,71696.0
2022-12-05 10:40:00,39.89,39.91,39.84,39.84,34935.0,37.4837,37.5025,37.4367,37.4367,34935.0
2022-12-05 10:45:00,39.84,39.85,39.79,39.83,11447.0,37.4367,37.4461,37.3898,37.4274,11447.0
2022-12-05 10:50:00,39.83,39.88,39.82,39.84,19509.0,37.4274,37.4743,37.418,37.4367,19509.0
2022-12-05 10:55:00,39.83,39.93,39.83,39.93,29191.0,37.4274,37.5213,37.4274,37.5213,29191.0
2022-12-05 11:00:00,39.93,40.06,39.92,40.06,85230.0,37.5213,37.6435,37.5119,37.6435,85230.0
2022-12-05 11:05:00,40.07,40.11,40.01,40.11,60196.0,37.6529,37.6905,37.5965,37.6905,60196.0
2022-12-05 11:10:00,40.1,40.26,40.1,40.22,83861.0,37.6811,37.8314,37.6811,37.7938,83861.0
2022-12-05 11:15:00,40.23,40.31,40.21,40.24,110205.0,37.8032,37.8784,37.7844,37.8126,110205.0
2022-12-05 11:20:00,40.24,40.38,40.22,40.36,151089.0,37.8126,37.9442,37.7938,37.9254,151089.0
2022-12-05 11:25:00,40.36,40.36,40.28,40.28,78604.0,37.9254,37.9254,37.8502,37.8502,78604.0
2022-12-05 11:30:00,40.28,40.3,40.24,40.27,34461.0,37.8502,37.869,37.8126,37.8408,34461.0
2022-12-05 11:35:00,40.25,40.28,40.2,40.27,28828.0,37.822,37.8502,37.775,37.8408,28828.0
2022-12-05 11:40:00,40.27,40.29,40.11,40.12,106308.0,37.8408,37.8596,37.6905,37.6999,106308.0
2022-12-05 11:45:00,40.11,40.12,39.95,39.97,29311.0,37.6905,37.6999,37.5401,37.5589,29311.0
2022-12-05 11:50:00,39.97,39.98,39.83,39.84,46707.0,37.5589,37.5683,37.4274,37.4367,46707.0
2022-12-05 11:55:00,39.84,39.86,39.65,39.66,61766.0,37.4367,37.4555,37.2582,37.2676,61766.0
2022-12-05 12:00:00,39.66,39.69,39.57,39.58,48799.0,37.2676,37.2958,37.183,37.1924,48799.0
2022-12-05 12:05:00,39.58,39.67,39.57,39.66,34973.0,37.1924,37.277,37.183,37.2676,34973.0
2022-12-05 12:10:00,39.66,39.67,39.56,39.57,25830.0,37.2676,37.277,37.1736,37.183,25830.0
2022-12-05 12:15:00,39.57,39.63,39.56,39.62,27614.0,37.183,37.2394,37.1736,37.23,27614.0
2022-12-05 12:20:00,39.63,39.66,39.58,39.59,24445.0,37.2394,37.2676,37.1924,37.2018,24445.0
2022-12-05 12:25:00,39.59,39.6,39.44,39.45,89474.0,37.2018,37.2112,37.0609,37.0703,89474.0
2022-12-05 12:30:00,39.45,39.54,39.4,39.41,38783.0,37.0703,37.1548,37.0233,37.0327,38783.0
2022-12-05 12:35:00,39.4,39.45,39.34,39.34,20302.0,37.0233,37.0703,36.9669,36.9669,20302.0
2022-12-05 12:40:00,39.34,39.39,39.34,39.36,15155.0,36.9669,37.0139,36.9669,36.9857,15155.0
2022-12-05 12:45:00,39.36,39.42,39.35,39.41,24809.0,36.9857,37.0421,36.9763,37.0327,24809.0
2022-12-05 12:50:00,39.41,39.42,39.35,39.36,18787.0,37.0327,37.0421,36.9763,36.9857,18787.0
2022-12-05 12:55:00,39.36,39.4,39.35,39.38,22744.0,36.9857,37.0233,36.9763,37.0045,22744.0
2022-12-05 13:00:00,39.38,39.4,39.36,39.36,11826.0,37.0045,37.0233,36.9857,36.9857,11826.0
2022-12-05 13:05:00,39.36,39.39,39.32,39.34,17280.0,36.9857,37.0139,36.9481,36.9669,17280.0
2022-12-05 13:10:00,39.34,39.39,39.31,39.39,15138.0,36.9669,37.0139,36.9387,37.0139,15138.0
2022-12-05 13:15:00,39.39,39.43,39.37,39.38,33656.0,37.0139,37.0515,36.9951,37.0045,33656.0
2022-12-05 13:20:00,39.38,39.38,39.31,39.32,22518.0,37.0045,37.0045,36.9387,36.9481,22518.0
2022-12-05 13:25:00,39.32,39.34,39.29,39.3,38234.0,36.9481,36.9669,36.9199,36.9293,38234.0
2022-12-05 13:30:00,39.3,39.36,39.27,39.36,46620.0,36.9293,36.9857,36.9011,36.9857,46620.0
2022-12-05 13:35:00,39.35,39.35,39.28,39.33,53742.0,36.9763,36.9763,36.9105,36.9575,53742.0
2022-12-05 13:40:00,39.33,39.35,39.29,39.32,56846.0,36.9575,36.9763,36.9199,36.9481,56846.0
2022-12-05 13:45:00,39.31,39.31,39.26,39.28,38355.0,36.9387,36.9387,36.8917,36.9105,38355.0
2022-12-05 13:50:00,39.29,39.33,39.28,39.33,21017.0,36.9199,36.9575,36.9105,36.9575,21017.0
2022-12-05 13:55:00,39.32,39.32,39.27,39.27,16683.0,36.9481,36.9481,36.9011,36.9011,16683.0
2022-12-05 14:00:00,39.28,39.29,39.26,39.26,35882.0,36.9105,36.9199,36.8917,36.8917,35882.0
2022-12-05 14:05:00,39.26,39.28,39.24,39.26,21974.0,36.8917,36.9105,36.8729,36.8917,21974.0
2022-12-05 14:10:00,39.26,39.31,39.25,39.29,17223.0,36.8917,36.9387,36.8823,36.9199,17223.0
2022-12-05 14:15:00,39.3,39.33,39.26,39.27,21899.0,36.9293,36.9575,36.8917,36.9011,21899.0
2022-12-05 14:20:00,39.26,39.27,39.2,39.2,27940.0,36.8917,36.9011,36.8354,36.8354,27940.0
2022-12-05 14:25:00,39.21,39.24,39.2,39.21,21505.0,36.8448,36.8729,36.8354,36.8448,21505.0
2022-12-05 14:30:00,39.21,39.22,39.15,39.16,25576.0,36.8448,36.8541,36.7884,36.7978,25576.0
2022-12-05 14:35:00,39.15,39.2,39.14,39.16,28142.0,36.7884,36.8354,36.779,36.7978,28142.0
2022-12-05 14:40:00,39.16,39.19,39.14,39.19,20644.0,36.7978,36.826,36.779,36.826,20644.0
2022-12-05 14:45:00,39.18,39.23,39.15,39.23,22647.0,36.8166,36.8635,36.7884,36.8635,22647.0
2022-12-05 14:50:00,39.23,39.26,39.22,39.26,12373.0,36.8635,36.8917,36.8541,36.8917,12373.0
2022-12-05 14:55:00,39.26,39.33,39.23,39.33,25657.0,36.8917,36.9575,36.8635,36.9575,25657.0
2022-12-05 15:00:00,39.33,39.39,39.32,39.39,39200.0,36.9575,37.0139,36.9481,37.0139,39200.0
2022-12-05 15:05:00,39.39,39.44,39.36,39.44,53488.0,37.0139,37.0609,36.9857,37.0609,53488.0
2022-12-05 15:10:00,39.44,39.44,39.39,39.41,29768.0,37.0609,37.0609,37.0139,37.0327,29768.0
2022-12-05 15:15:00,39.41,39.42,39.37,39.4,22911.0,37.0327,37.0421,36.9951,37.0233,22911.0
2022-12-05 15:20:00,39.4,39.44,39.39,39.41,34324.0,37.0233,37.0609,37.0139,37.0327,34324.0
2022-12-05 15:25:00,39.41,39.42,39.33,39.34,39532.0,37.0327,37.0421,36.9575,36.9669,39532.0
2022-12-05 15:30:00,39.34,39.41,39.33,39.41,43593.0,36.9669,37.0327,36.9575,37.0327,43593.0
2022-12-05 15:35:00,39.41,39.45,39.4,39.44,47759.0,37.0327,37.0703,37.0233,37.0609,47759.0
2022-12-05 15:40:00,39.44,39.5,39.42,39.5,61640.0,37.0609,37.1173,37.0421,37.1173,61640.0
2022-12-05 15:45:00,39.5,39.51,39.43,39.49,94145.0,37.1173,37.1267,37.0515,37.1079,94145.0
2022-12-05 15:50:00,39.48,39.52,39.43,39.51,119475.0,37.0985,37.1361,37.0515,37.1267,119475.0
2022-12-05 15:55:00,39.51,39.56,39.51,39.51,357873.0,37.1267,37.1736,37.1267,37.1267,357873.0
2022-12-06 09:30:00,39.7,39.85,39.6,39.82,92721.0,37.3052,37.4461,37.2112,37.418,92721.0
2022-12-06 09:35:00,39.82,39.82,39.69,39.69,33954.0,37.418,37.418,37.2958,37.2958,33954.0
2022-12-06 09:40:00,39.7,39.72,39.58,39.66,51657.0,37.3052,37.324,37.1924,37.2676,51657.0
2022-12-06 09:45:00,39.66,39.82,39.62,39.76,61725.0,37.2676,37.418,37.23,37.3616,61725.0
2022-12-06 09:50:00,39.76,39.77,39.66,39.69,28264.0,37.3616,37.371,37.2676,37.2958,28264.0
2022-12-06 09:55:00,39.71,39.74,39.62,39.63,32388.0,37.3146,37.3428,37.23,37.2394,32388.0
2022-12-06 10:00:00,39.63,39.66,39.56,39.61,31175.0,37.2394,37.2676,37.1736,37.2206,31175.0
2022-12-06 10:05:00,39.63,39.65,39.49,39.53,40674.0,37.2394,37.2582,37.1079,37.1454,40674.0
2022-12-06 10:10:00,39.54,39.54,39.46,39.54,41066.0,37.1548,37.1548,37.0797,37.1548,41066.0
2022-12-06 10:15:00,39.54,39.66,39.53,39.66,37854.0,37.1548,37.2676,37.1454,37.2676,37854.0
2022-12-06 10:20:00,39.65,39.7,39.63,39.7,44529.0,37.2582,37.3052,37.2394,37.3052,44529.0
2022-12-06 10:25:00,39.7,39.75,39.66,39.67,30825.0,37.3052,37.3522,37.2676,37.277,30825.0
2022-12-06 10:30:00,39.66,39.71,39.6,39.61,17613.0,37.2676,37.3146,37.2112,37.2206,17613.0
2022-12-06 10:35:00,39.62,39.65,39.54,39.57,31976.0,37.23,37.2582,37.1548,37.183,31976.0
2022-12-06 10:40:00,39.57,39.62,39.53,39.62,15734.0,37.183,37.23,37.1454,37.23,15734.0
2022-12-06 10:45:00,39.63,39.68,39.61,39.65,26205.0,37.2394,37.2864,37.2206,37.2582,26205.0
2022-12-06 10:50:00,39.66,39.7,39.63,39.69,23537.0,37.2676,37.3052,37.2394,37.2958,23537.0
2022-12-06 10:55:00,39.7,39.74,39.69,39.71,21641.0,37.3052,37.3428,37.2958,37.3146,21641.0
2022-12-06 11:00:00,39.7,39.74,39.66,39.7,20439.0,37.3052,37.3428,37.2676,37.3052,20439.0
2022-12-06 11:05:00,39.7,39.77,39.69,39.74,41454.0,37.3052,37.371,37.2958,37.3428,41454.0
2022-12-06 11:10:00,39.76,39.77,39.7,39.71,18221.0,37.3616,37.371,37.3052,37.3146,18221.0
2022-12-06 11:15:00,39.7,39.7,39.56,39.6,72667.0,37.3052,37.3052,37.1736,37.2112,72667.0
2022-12-06 11:20:00,39.6,39.71,39.59,39.71,22631.0,37.2112,37.3146,37.2018,37.3146,22631.0
2022-12-06 11:25:00,39.7,39.7,39.61,39.62,18019.0,37.3052,37.3052,37.2206,37.23,18019.0
2022-12-06 11:30:00,39.61,39.67,39.59,39.63,10042.0,37.2206,37.277,37.2018,37.2394,10042.0
2022-12-06 11:35:00,39.63,39.65,39.55,39.58,50824.0,37.2394,37.2582,37.1642,37.1924,50824.0
2022-12-06 11:40:00,39.59,39.6,39.55,39.58,30092.0,37.2018,37.2112,37.1642,37.1924,30092.0
2022-12-06 11:45:00,39.57,39.65,39.57,39.63,13746.0,37.183,37.2582,37.183,37.2394,13746.0
2022-12-06 11:50:00,39.64,39.67,39.57,39.59,35497.0,37.2488,37.277,37.183,37.2018,35497.0
2022-12-06 11:55:00,39.59,39.59,39.51,39.54,38678.0,37.2018,37.2018,37.1267,37.1548,38678.0
2022-12-06 12:00:00,39.55,39.6,39.54,39.59,16962.0,37.1642,37.2112,37.1548,37.2018,16962.0
2022-12-06 12:05:00,39.6,39.63,39.54,39.57,10753.0,37.2112,37.2394,37.1548,37.183,10753.0
2022-12-06 12:10:00,39.56,39.56,39.48,39.54,39943.0,37.1736,37.1736,37.0985,37.1548,39943.0
2022-12-06 12:15:00,39.55,39.56,39.48,39.55,21634.0,37.1642,37.1736,37.0985,37.1642,21634.0
2022-12-06 12:20:00,39.55,39.58,39.52,39.52,19593.0,37.1642,37.1924,37.1361,37.1361,19593.0
2022-12-06 12:25:00,39.52,39.54,39.49,39.5,9353.0,37.1361,37.1548,37.1079,37.1173,9353.0
2022-12-06 12:30:00,39.5,39.54,39.49,39.53,8884.0,37.1173,37.1548,37.1079,37.1454,8884.0
2022-12-06 12:35:00,39.52,39.52,39.47,39.49,8055.0,37.1361,37.1361,37.0891,37.1079,8055.0
2022-12-06 12:40:00,39.5,39.51,39.46,39.47,14720.0,37.1173,37.1267,37.0797,37.0891,14720.0
2022-12-06 12:45:00,39.48,39.5,39.45,39.5,8315.0,37.0985,37.1173,37.0703,37.1173,8315.0
2022-12-06 12:50:00,39.5,39.56,39.48,39.54,26106.0,37.1173,37.1736,37.0985,37.1548,26106.0
2022-12-06 12:55:00,39.53,39.53,39.48,39.48,19278.0,37.1454,37.1454,37.0985,37.0985,19278.0
2022-12-06 13:00:00,39.48,39.53,39.48,39.48,25951.0,37.0985,37.1454,37.0985,37.0985,25951.0
2022-12-06 13:05:00,39.48,39.5,39.41,39.42,16368.0,37.0985,37.1173,37.0327,37.0421,16368.0
2022-12-06 13:10:00,39.43,39.46,39.39,39.46,23434.0,37.0515,37.0797,37.0139,37.0797,23434.0
2022-12-06 13:15:00,39.46,39.48,39.44,39.45,14450.0,37.0797,37.0985,37.0609,37.0703,14450.0
2022-12-06 13:20:00,39.45,39.46,39.42,39.44,19738.0,37.0703,37.0797,37.0421,37.0609,19738.0
2022-12-06 13:25:00,39.44,39.47,39.41,39.46,22305.0,37.0609,37.0891,37.0327,37.0797,22305.0
2022-12-06 13:30:00,39.46,39.47,39.4,39.42,32468.0,37.0797,37.0891,37.0233,37.0421,32468.0
2022-12-06 13:35:00,39.42,39.46,39.41,39.43,20329.0,37.0421,37.0797,37.0327,37.0515,20329.0
2022-12-06 13:40:00,39.44,39.52,39.42,39.52,16677.0,37.0609,37.1361,37.0421,37.1361,16677.0
2022-12-06 13:45:00,39.51,39.53,39.48,39.5,15786.0,37.1267,37.1454,37.0985,37.1173,15786.0
2022-12-06 13:50:00,39.49,39.5,39.39,39.39,23292.0,37.1079,37.1173,37.0139,37.0139,23292.0
2022-12-06 13:55:00,39.39,39.43,39.38,39.43,13485.0,37.0139,37.0515,37.0045,37.0515,13485.0
2022-12-06 14:00:00,39.42,39.43,39.36,39.39,25752.0,37.0421,37.0515,36.9857,37.0139,25752.0
2022-12-06 14:05:00,39.39,39.42,39.34,39.39,13855.0,37.0139,37.0421,36.9669,37.0139,13855.0
2022-12-06 14:10:00,39.39,39.42,39.37,39.41,17699.0,37.0139,37.0421,36.9951,37.0327,17699.0
2022-12-06 14:15:00,39.4,39.47,39.4,39.44,21091.0,37.0233,37.0891,37.0233,37.0609,21091.0
2022-12-06 14:20:00,39.45,39.47,39.42,39.47,24092.0,37.0703,37.0891,37.0421,37.0891,24092.0
2022-12-06 14:25:00,39.46,39.47,39.43,39.45,18198.0,37.0797,37.0891,37.0515,37.0703,18198.0
2022-12-06 14:30:00,39.46,39.49,39.45,39.48,28097.0,37.0797,37.1079,37.0703,37.0985,28097.0
2022-12-06 14:35:00,39.48,39.48,39.39,39.41,23372.0,37.0985,37.0985,37.0139,37.0327,23372.0
2022-12-06 14:40:00,39.42,39.48,39.41,39.47,14313.0,37.0421,37.0985,37.0327,37.0891,14313.0
2022-12-06 14:45:00,39.46,39.49,39.46,39.48,19588.0,37.0797,37.1079,37.0797,37.0985,19588.0
2022-12-06 14:50:00,39.47,39.52,39.46,39.52,29523.0,37.0891,37.1361,37.0797,37.1361,29523.0
2022-12-06 14:55:00,39.51,39.55,39.5,39.55,37195.0,37.1267,37.1642,37.1173,37.1642,37195.0
2022-12-06 15:00:00,39.55,39.64,39.54,39.62,77056.0,37.1642,37.2488,37.1548,37.23,77056.0
2022-12-06 15:05:00,39.63,39.67,39.61,39.66,30413.0,37.2394,37.277,37.2206,37.2676,30413.0
2022-12-06 15:10:00,39.66,39.69,39.62,39.69,31355.0,37.2676,37.2958,37.23,37.2958,31355.0
2022-12-06 15:15:00,39.69,39.72,39.66,39.7,59520.0,37.2958,37.324,37.2676,37.3052,59520.0
2022-12-06 15:20:00,39.7,39.74,39.65,39.72,54262.0,37.3052,37.3428,37.2582,37.324,54262.0
2022-12-06 15:25:00,39.71,39.73,39.69,39.73,54732.0,37.3146,37.3334,37.2958,37.3334,54732.0
2022-12-06 15:30:00,39.73,39.81,39.72,39.79,64040.0,37.3334,37.4086,37.324,37.3898,64040.0
2022-12-06 15:35:00,39.79,39.81,39.75,39.79,60176.0,37.3898,37.4086,37.3522,37.3898,60176.0
2022-12-06 15:40:00,39.79,39.81,39.73,39.78,68797.0,37.3898,37.4086,37.3334,37.3804,68797.0
2022-12-06 15:45:00,39.78,39.79,39.74,39.76,96833.0,37.3804,37.3898,37.3428,37.3616,96833.0
2022-12-06 15:50:00,39.76,39.83,39.75,39.77,165381.0,37.3616,37.4274,37.3522,37.371,165381.0
2022-12-06 15:55:00,39.78,39.79,39.65,39.68,414137.0,37.3804,37.3898,37.2582,37.2864,414137.0
2022-12-07 09:30:00,39.36,39.36,38.71,38.81,297859.0,36.9857,36.9857,36.3749,36.4689,297859.0
2022-12-07 09:35:00,38.81,38.93,38.51,38.77,188261.0,36.4689,36.5816,36.187,36.4313,188261.0
2022-12-07 09:40:00,38.78,38.78,38.47,38.52,134836.0,36.4407,36.4407,36.1494,36.1964,134836.0
2022-12-07 09:45:00,38.51,38.56,38.28,38.45,197752.0,36.187,36.234,35.9709,36.1306,197752.0
2022-12-07 09:50:00,38.44,38.54,38.24,38.24,109038.0,36.1212,36.2152,35.9333,35.9333,109038.0
2022-12-07 09:55:00,38.24,38.3,38.14,38.22,79127.0,35.9333,35.9896,35.8393,35.9145,79127.0
2022-12-07 10:00:00,38.21,38.33,38.03,38.29,165462.0,35.9051,36.0178,35.7359,35.9802,165462.0
2022-12-07 10:05:00,38.29,38.34,38.24,38.25,47661.0,35.9802,36.0272,35.9333,35.9427,47661.0
2022-12-07 10:10:00,38.26,38.31,38.13,38.2,46490.0,35.9521,35.999,35.8299,35.8957,46490.0
2022-12-07 10:15:00,38.22,38.26,38.07,38.07,31502.0,35.9145,35.9521,35.7735,35.7735,31502.0
2022-12-07 10:20:00,38.06,38.11,37.91,37.93,90700.0,35.7641,35.8111,35.6232,35.642,90700.0
2022-12-07 10:25:00,37.93,37.94,37.78,37.87,124939.0,35.642,35.6514,35.501,35.5856,124939.0
2022-12-07 10:30:00,37.87,37.98,37.85,37.87,90799.0,35.5856,35.6889,35.5668,35.5856,90799.0
2022-12-07 10:35:00,37.86,37.9,37.74,37.75,100207.0,35.5762,35.6138,35.4634,35.4728,100207.0
2022-12-07 10:40:00,37.75,37.78,37.59,37.62,73084.0,35.4728,35.501,35.3225,35.3507,73084.0
2022-12-07 10:45:00,37.62,37.64,37.47,37.59,143084.0,35.3507,35.3695,35.2097,35.3225,143084.0
2022-12-07 10:50:00,37.6,37.65,37.54,37.55,64986.0,35.3319,35.3789,35.2755,35.2849,64986.0
2022-12-07 10:55:00,37.55,37.58,37.39,37.4,62480.0,35.2849,35.3131,35.1345,35.1439,62480.0
2022-12-07 11:00:00,37.4,37.58,37.4,37.54,107257.0,35.1439,35.3131,35.1439,35.2755,107257.0
2022-12-07 11:05:00,37.54,37.78,37.54,37.78,154471.0,35.2755,35.501,35.2755,35.501,154471.0
2022-12-07 11:10:00,37.78,37.87,37.73,37.74,114547.0,35.501,35.5856,35.454,35.4634,114547.0
2022-12-07 11:15:00,37.75,37.75,37.61,37.66,72728.0,35.4728,35.4728,35.3413,35.3883,72728.0
2022-12-07 11:20:00,37.66,37.7,37.51,37.51,97889.0,35.3883,35.4258,35.2473,35.2473,97889.0
2022-12-07 11:25:00,37.5,37.6,37.49,37.6,50415.0,35.2379,35.3319,35.2285,35.3319,50415.0
2022-12-07 11:30:00,37.59,37.69,37.54,37.6,99917.0,35.3225,35.4164,35.2755,35.3319,99917.0
2022-12-07 11:35:00,37.61,37.77,37.61,37.71,41596.0,35.3413,35.4916,35.3413,35.4352,41596.0
2022-12-07 11:40:00,37.71,37.75,37.66,37.66,66605.0,35.4352,35.4728,35.3883,35.3883,66605.0
2022-12-07 11:45:00,37.67,37.7,37.63,37.65,47182.0,35.3976,35.4258,35.3601,35.3789,47182.0
2022-12-07 11:50:00,37.64,37.64,37.51,37.54,146926.0,35.3695,35.3695,35.2473,35.2755,146926.0
2022-12-07 11:55:00,37.53,37.64,37.51,37.57,40167.0,35.2661,35.3695,35.2473,35.3037,40167.0
2022-12-07 12:00:00,37.57,37.62,37.51,37.52,35906.0,35.3037,35.3507,35.2473,35.2567,35906.0
2022-12-07 12:05:00,37.52,37.66,37.5,37.66,207987.0,35.2567,35.3883,35.2379,35.3883,207987.0
2022-12-07 12:10:00,37.66,37.78,37.65,37.78,86608.0,35.3883,35.501,35.3789,35.501,86608.0
2022-12-07 12:15:00,37.77,37.78,37.64,37.67,43716.0,35.4916,35.501,35.3695,35.3976,43716.0
2022-12-07 12:20:00,37.67,37.75,37.67,37.7,59012.0,35.3976,35.4728,35.3976,35.4258,59012.0
2022-12-07 12:25:00,37.7,37.72,37.67,37.7,42808.0,35.4258,35.4446,35.3976,35.4258,42808.0
2022-12-07 12:30:00,37.7,37.79,37.69,37.73,56585.0,35.4258,35.5104,35.4164,35.454,56585.0
2022-12-07 12:35:00,37.73,37.82,37.7,37.82,36858.0,35.454,35.5386,35.4258,35.5386,36858.0
2022-12-07 12:40:00,37.81,37.9,37.8,37.9,41562.0,35.5292,35.6138,35.5198,35.6138,41562.0
2022-12-07 12:45:00,37.9,37.95,37.88,37.95,63152.0,35.6138,35.6608,35.595,35.6608,63152.0
2022-12-07 12:50:00,37.95,38.13,37.95,38.11,71905.0,35.6608,35.8299,35.6608,35.8111,71905.0
2022-12-07 12:55:00,38.11,38.19,38.08,38.15,115352.0,35.8111,35.8863,35.7829,35.8487,115352.0
2022-12-07 13:00:00,38.16,38.28,38.15,38.16,97685.0,35.8581,35.9709,35.8487,35.8581,97685.0
2022-12-07 13:05:00,38.16,38.25,38.13,38.23,52425.0,35.8581,35.9427,35.8299,35.9239,52425.0
2022-12-07 13:10:00,38.24,38.38,38.23,38.37,74536.0,35.9333,36.0648,35.9239,36.0554,74536.0
2022-12-07 13:15:00,38.36,38.36,38.25,38.28,45341.0,36.046,36.046,35.9427,35.9709,45341.0
2022-12-07 13:20:00,38.27,38.27,38.2,38.23,41991.0,35.9615,35.9615,35.8957,35.9239,41991.0
2022-12-07 13:25:00,38.23,38.28,38.18,38.27,42368.0,35.9239,35.9709,35.8769,35.9615,42368.0
2022-12-07 13:30:00,38.27,38.32,38.26,38.3,43292.0,35.9615,36.0084,35.9521,35.9896,43292.0
2022-12-07 13:35:00,38.29,38.38,38.25,38.34,78467.0,35.9802,36.0648,35.9427,36.0272,78467.0
2022-12-07 13:40:00,38.35,38.39,38.31,38.35,40183.0,36.0366,36.0742,35.999,36.0366,40183.0
2022-12-07 13:45:00,38.35,38.35,38.26,38.29,29140.0,36.0366,36.0366,35.9521,35.9802,29140.0
2022-12-07 13:50:00,38.29,38.29,38.17,38.17,30879.0,35.9802,35.9802,35.8675,35.8675,30879.0
2022-12-07 13:55:00,38.17,38.27,38.16,38.25,59917.0,35.8675,35.9615,35.8581,35.9427,59917.0
2022-12-07 14:00:00,38.26,38.28,38.11,38.14,53573.0,35.9521,35.9709,35.8111,35.8393,53573.0
2022-12-07 14:05:00,38.13,38.17,38.09,38.12,39016.0,35.8299,35.8675,35.7923,35.8205,39016.0
2022-12-07 14:10:00,38.12,38.21,38.1,38.2,24969.0,35.8205,35.9051,35.8017,35.8957,24969.0
2022-12-07 14:15:00,38.2,38.2,38.12,38.13,16790.0,35.8957,35.8957,35.8205,35.8299,16790.0
2022-12-07 14:20:00,38.12,38.15,38.04,38.07,40241.0,35.8205,35.8487,35.7453,35.7735,40241.0
2022-12-07 14:25:00,38.08,38.12,38.05,38.05,26699.0,35.7829,35.8205,35.7547,35.7547,26699.0
2022-12-07 14:30:00,38.05,38.08,38.01,38.05,41007.0,35.7547,35.7829,35.7171,35.7547,41007.0
2022-12-07 14:35:00,38.05,38.15,38.02,38.14,56292.0,35.7547,35.8487,35.7265,35.8393,56292.0
2022-12-07 14:40:00,38.14,38.15,38.01,38.02,76912.0,35.8393,35.8487,35.7171,35.7265,76912.0
2022-12-07 14:45:00,38.02,38.02,37.93,37.98,46162.0,35.7265,35.7265,35.642,35.6889,46162.0
2022-12-07 14:50:00,37.98,38.03,37.93,37.95,167660.0,35.6889,35.7359,35.642,35.6608,167660.0
2022-12-07 14:55:00,37.95,37.95,37.87,37.93,122046.0,35.6608,35.6608,35.5856,35.642,122046.0
2022-12-07 15:00:00,37.94,38.01,37.92,37.99,57583.0,35.6514,35.7171,35.6326,35.6983,57583.0
2022-12-07 15:05:00,37.97,37.97,37.85,37.86,38065.0,35.6796,35.6796,35.5668,35.5762,38065.0
2022-12-07 15:10:00,37.86,37.88,37.79,37.8,41848.0,35.5762,35.595,35.5104,35.5198,41848.0
2022-12-07 15:15:00,37.8,37.84,37.75,37.76,78877.0,35.5198,35.5574,35.4728,35.4822,78877.0
2022-12-07 15:20:00,37.75,37.79,37.7,37.76,61181.0,35.4728,35.5104,35.4258,35.4822,61181.0
2022-12-07 15:25:00,37.76,37.76,37.7,37.73,101623.0,35.4822,35.4822,35.4258,35.454,101623.0
2022-12-07 15:30:00,37.72,37.75,37.69,37.72,60380.0,35.4446,35.4728,35.4164,35.4446,60380.0
2022-12-07 15:35:00,37.73,37.74,37.67,37.73,82720.0,35.454,35.4634,35.3976,35.454,82720.0
2022-12-07 15:40:00,37.72,37.85,37.71,37.79,192022.0,35.4446,35.5668,35.4352,35.5104,192022.0
2022-12-07 15:45:00,37.79,37.84,37.74,37.78,131191.0,35.5104,35.5574,35.4634,35.501,131191.0
2022-12-07 15:50:00,37.78,37.83,37.78,37.79,221757.0,35.501,35.548,35.501,35.5104,221757.0
2022-12-07 15:55:00,37.78,37.84,37.77,37.8,420985.0,35.501,35.5574,35.4916,35.5198,420985.0
2022-12-08 09:30:00,38.16,38.44,38.14,38.24,175405.0,35.8581,36.1212,35.8393,35.9333,175405.0
2022-12-08 09:35:00,38.25,38.47,38.25,38.46,57209.0,35.9427,36.1494,35.9427,36.14,57209.0
2022-12-08 09:40:00,38.47,38.63,38.46,38.52,91087.0,36.1494,36.2997,36.14,36.1964,91087.0
2022-12-08 09:45:00,38.49,38.53,38.37,38.4,65639.0,36.1682,36.2058,36.0554,36.0836,65639.0
2022-12-08 09:50:00,38.39,38.48,38.31,38.44,103091.0,36.0742,36.1588,35.999,36.1212,103091.0
2022-12-08 09:55:00,38.45,38.47,38.4,38.47,48950.0,36.1306,36.1494,36.0836,36.1494,48950.0
2022-12-08 10:00:00,38.46,38.5,38.41,38.5,105836.0,36.14,36.1776,36.093,36.1776,105836.0
2022-12-08 10:05:00,38.5,38.54,38.44,38.45,102235.0,36.1776,36.2152,36.1212,36.1306,102235.0
2022-12-08 10:10:00,38.46,38.54,38.46,38.5,49641.0,36.14,36.2152,36.14,36.1776,49641.0
2022-12-08 10:15:00,38.48,38.5,38.41,38.41,62815.0,36.1588,36.1776,36.093,36.093,62815.0
2022-12-08 10:20:00,38.42,38.48,38.38,38.48,67284.0,36.1024,36.1588,36.0648,36.1588,67284.0
2022-12-08 10:25:00,38.48,38.48,38.43,38.45,146286.0,36.1588,36.1588,36.1118,36.1306,146286.0
2022-12-08 10:30:00,38.45,38.58,38.44,38.53,62705.0,36.1306,36.2528,36.1212,36.2058,62705.0
2022-12-08 10:35:00,38.52,38.57,38.5,38.52,36527.0,36.1964,36.2434,36.1776,36.1964,36527.0
2022-12-08 10:40:00,38.52,38.53,38.44,38.5,69954.0,36.1964,36.2058,36.1212,36.1776,69954.0
2022-12-08 10:45:00,38.5,38.51,38.45,38.5,59926.0,36.1776,36.187,36.1306,36.1776,59926.0
2022-12-08 10:50:00,38.51,38.53,38.47,38.5,44255.0,36.187,36.2058,36.1494,36.1776,44255.0
2022-12-08 10:55:00,38.48,38.51,38.44,38.48,69982.0,36.1588,36.187,36.1212,36.1588,69982.0
2022-12-08 11:00:00,38.47,38.47,38.34,38.34,36294.0,36.1494,36.1494,36.0272,36.0272,36294.0
2022-12-08 11:05:00,38.35,38.39,38.2,38.2,47058.0,36.0366,36.0742,35.8957,35.8957,47058.0
2022-12-08 11:10:00,38.2,38.21,38.14,38.16,42616.0,35.8957,35.9051,35.8393,35.8581,42616.0
2022-12-08 11:15:00,38.16,38.19,38.04,38.05,32634.0,35.8581,35.8863,35.7453,35.7547,32634.0
2022-12-08 11:20:00,38.04,38.07,37.98,38.03,66224.0,35.7453,35.7735,35.6889,35.7359,66224.0
2022-12-08 11:25:00,38.02,38.12,37.99,38.09,31855.0,35.7265,35.8205,35.6983,35.7923,31855.0
2022-12-08 11:30:00,38.09,38.21,38.09,38.16,45549.0,35.7923,35.9051,35.7923,35.8581,45549.0
2022-12-08 11:35:00,38.16,38.18,38.1,38.11,32249.0,35.8581,35.8769,35.8017,35.8111,32249.0
2022-12-08 11:40:00,38.11,38.11,38.06,38.11,31232.0,35.8111,35.8111,35.7641,35.8111,31232.0
2022-12-08 11:45:00,38.1,38.11,38.05,38.05,33142.0,35.8017,35.8111,35.7547,35.7547,33142.0
2022-12-08 11:50:00,38.05,38.06,37.96,38.01,40666.0,35.7547,35.7641,35.6702,35.7171,40666.0
2022-12-08 11:55:00,38.0,38.0,37.9,37.93,38959.0,35.7077,35.7077,35.6138,35.642,38959.0
2022-12-08 12:00:00,37.94,38.02,37.91,37.93,31822.0,35.6514,35.7265,35.6232,35.642,31822.0
2022-12-08 12:05:00,37.93,37.94,37.87,37.88,39287.0,35.642,35.6514,35.5856,35.595,39287.0
2022-12-08 12:10:00,37.88,37.92,37.86,37.92,35423.0,35.595,35.6326,35.5762,35.6326,35423.0
2022-12-08 12:15:00,37.92,37.94,37.83,37.84,44074.0,35.6326,35.6514,35.548,35.5574,44074.0
2022-12-08 12:20:00,37.83,37.87,37.8,37.87,40340.0,35.548,35.5856,35.5198,35.5856,40340.0
2022-12-08 12:25:00,37.86,37.88,37.81,37.81,30422.0,35.5762,35.595,35.5292,35.5292,30422.0
2022-12-08 12:30:00,37.81,37.82,37.74,37.76,37489.0,35.5292,35.5386,35.4634,35.4822,37489.0
2022-12-08 12:35:00,37.75,37.75,37.66,37.67,35557.0,35.4728,35.4728,35.3883,35.3976,35557.0
2022-12-08 12:40:00,37.67,37.67,37.59,37.6,48483.0,35.3976,35.3976,35.3225,35.3319,48483.0
2022-12-08 12:45:00,37.61,37.67,37.57,37.66,29506.0,35.3413,35.3976,35.3037,35.3883,29506.0
2022-12-08 12:50:00,37.65,37.78,37.65,37.77,37255.0,35.3789,35.501,35.3789,35.4916,37255.0
2022-12-08 12:55:00,37.78,37.89,37.76,37.89,92716.0,35.501,35.6044,35.4822,35.6044,92716.0
2022-12-08 13:00:00,37.9,38.0,37.89,37.98,38542.0,35.6138,35.7077,35.6044,35.6889,38542.0
2022-12-08 13:05:00,37.98,38.02,37.95,38.01,84191.0,35.6889,35.7265,35.6608,35.7171,84191.0
2022-12-08 13:10:00,38.01,38.07,37.93,37.98,45193.0,35.7171,35.7735,35.642,35.6889,45193.0
2022-12-08 13:15:00,37.98,37.98,37.9,37.94,58860.0,35.6889,35.6889,35.6138,35.6514,58860.0
2022-12-08 13:20:00,37.93,37.93,37.83,37.84,41734.0,35.642,35.642,35.548,35.5574,41734.0
2022-12-08 13:25:00,37.84,37.87,37.8,37.87,39215.0,35.5574,35.5856,35.5198,35.5856,39215.0
2022-12-08 13:30:00,37.87,37.91,37.86,37.88,71702.0,35.5856,35.6232,35.5762,35.595,71702.0
2022-12-08 13:35:00,37.88,37.9,37.85,37.9,37539.0,35.595,35.6138,35.5668,35.6138,37539.0
2022-12-08 13:40:00,37.89,37.91,37.83,37.84,27075.0,35.6044,35.6232,35.548,35.5574,27075.0
2022-12-08 13:45:00,37.84,37.84,37.77,37.77,38606.0,35.5574,35.5574,35.4916,35.4916,38606.0
2022-12-08 13:50:00,37.77,37.8,37.69,37.7,35217.0,35.4916,35.5198,35.4164,35.4258,35217.0
2022-12-08 13:55:00,37.7,37.72,37.64,37.65,27123.0,35.4258,35.4446,35.3695,35.3789,27123.0
2022-12-08 14:00:00,37.64,37.64,37.53,37.53,153624.0,35.3695,35.3695,35.2661,35.2661,153624.0
2022-12-08 14:05:00,37.52,37.59,37.48,37.57,188294.0,35.2567,35.3225,35.2191,35.3037,188294.0
2022-12-08 14:10:00,37.58,37.61,37.55,37.59,47853.0,35.3131,35.3413,35.2849,35.3225,47853.0
2022-12-08 14:15:00,37.59,37.66,37.55,37.56,46860.0,35.3225,35.3883,35.2849,35.2943,46860.0
2022-12-08 14:20:00,37.56,37.58,37.55,37.57,26985.0,35.2943,35.3131,35.2849,35.3037,26985.0
2022-12-08 14:25:00,37.57,37.61,37.56,37.58,36476.0,35.3037,35.3413,35.2943,35.3131,36476.0
2022-12-08 14:30:00,37.58,37.59,37.46,37.46,44486.0,35.3131,35.3225,35.2003,35.2003,44486.0
2022-12-08 14:35:00,37.47,37.55,37.46,37.55,31610.0,35.2097,35.2849,35.2003,35.2849,31610.0
2022-12-08 14:40:00,37.53,37.56,37.53,37.55,33216.0,35.2661,35.2943,35.2661,35.2849,33216.0
2022-12-08 14:45:00,37.55,37.56,37.46,37.47,27145.0,35.2849,35.2943,35.2003,35.2097,27145.0
2022-12-08 14:50:00,37.46,37.51,37.41,37.48,86513.0,35.2003,35.2473,35.1533,35.2191,86513.0
2022-12-08 14:55:00,37.48,37.49,37.41,37.42,36117.0,35.2191,35.2285,35.1533,35.1627,36117.0
2022-12-08 15:00:00,37.43,37.44,37.39,37.4,48600.0,35.1721,35.1815,35.1345,35.1439,48600.0
2022-12-08 15:05:00,37.4,37.4,37.34,37.34,43132.0,35.1439,35.1439,35.0876,35.0876,43132.0
2022-12-08 15:10:00,37.34,37.42,37.32,37.39,38233.0,35.0876,35.1627,35.0688,35.1345,38233.0
2022-12-08 15:15:00,37.38,37.41,37.35,37.37,58165.0,35.1251,35.1533,35.097,35.1157,58165.0
2022-12-08 15:20:00,37.36,37.47,37.34,37.45,171199.0,35.1063,35.2097,35.0876,35.1909,171199.0
2022-12-08 15:25:00,37.45,37.5,37.43,37.5,96662.0,35.1909,35.2379,35.1721,35.2379,96662.0
2022-12-08 15:30:00,37.5,37.53,37.45,37.45,85759.0,35.2379,35.2661,35.1909,35.1909,85759.0
2022-12-08 15:35:00,37.45,37.46,37.41,37.45,118631.0,35.1909,35.2003,35.1533,35.1909,118631.0
2022-12-08 15:40:00,37.46,37.46,37.42,37.44,106188.0,35.2003,35.2003,35.1627,35.1815,106188.0
2022-12-08 15:45:00,37.44,37.49,37.41,37.42,223437.0,35.1815,35.2285,35.1533,35.1627,223437.0
2022-12-08 15:50:00,37.42,37.48,37.41,37.48,151096.0,35.1627,35.2191,35.1533,35.2191,151096.0
2022-12-08 15:55:00,37.48,37.51,37.47,37.5,303618.0,35.2191,35.2473,35.2097,35.2379,303618.0
2022-12-09 09:30:00,37.26,37.54,37.15,37.54,150153.0,35.0124,35.2755,34.909,35.2755,150153.0
2022-12-09 09:35:00,37.55,37.55,37.37,37.39,36247.0,35.2849,35.2849,35.1157,35.1345,36247.0
2022-12-09 09:40:00,37.4,37.45,37.39,37.43,12743.0,35.1439,35.1909,35.1345,35.1721,12743.0
2022-12-09 09:45:00,37.42,37.47,37.36,37.39,39859.0,35.1627,35.2097,35.1063,35.1345,39859.0
2022-12-09 09:50:00,37.38,37.38,37.26,37.34,45258.0,35.1251,35.1251,35.0124,35.0876,45258.0
2022-12-09 09:55:00,37.33,37.48,37.33,37.48,23614.0,35.0782,35.2191,35.0782,35.2191,23614.0
2022-12-09 10:00:00,37.51,37.58,37.37,37.57,37095.0,35.2473,35.3131,35.1157,35.3037,37095.0
2022-12-09 10:05:00,37.56,37.65,37.54,37.58,19063.0,35.2943,35.3789,35.2755,35.3131,19063.0
2022-12-09 10:10:00,37.59,37.62,37.53,37.57,33936.0,35.3225,35.3507,35.2661,35.3037,33936.0
2022-12-09 10:15:00,37.58,37.58,37.51,37.56,23531.0,35.3131,35.3131,35.2473,35.2943,23531.0
2022-12-09 10:20:00,37.57,37.6,37.52,37.57,30936.0,35.3037,35.3319,35.2567,35.3037,30936.0
2022-12-09 10:25:00,37.57,37.65,37.55,37.64,72870.0,35.3037,35.3789,35.2849,35.3695,72870.0
2022-12-09 10:30:00,37.65,37.78,37.64,37.69,37840.0,35.3789,35.501,35.3695,35.4164,37840.0
2022-12-09 10:35:00,37.69,37.73,37.64,37.69,37479.0,35.4164,35.454,35.3695,35.4164,37479.0
2022-12-09 10:40:00,37.69,37.75,37.69,37.74,18481.0,35.4164,35.4728,35.4164,35.4634,18481.0
2022-12-09 10:45:00,37.73,37.75,37.68,37.69,35569.0,35.454,35.4728,35.407,35.4164,35569.0
2022-12-09 10:50:00,37.69,37.75,37.68,37.73,25670.0,35.4164,35.4728,35.407,35.454,25670.0
2022-12-09 10:55:00,37.72,37.77,37.71,37.76,21425.0,35.4446,35.4916,35.4352,35.4822,21425.0
2022-12-09 11:00:00,37.77,37.82,37.77,37.82,18598.0,35.4916,35.5386,35.4916,35.5386,18598.0
2022-12-09 11:05:00,37.83,37.85,37.76,37.77,21109.0,35.548,35.5668,35.4822,35.4916,21109.0
2022-12-09 11:10:00,37.77,37.79,37.75,37.77,15196.0,35.4916,35.5104,35.4728,35.4916,15196.0
2022-12-09 11:15:00,37.77,37.83,37.77,37.8,24504.0,35.4916,35.548,35.4916,35.5198,24504.0
2022-12-09 11:20:00,37.79,37.82,37.78,37.79,20470.0,35.5104,35.5386,35.501,35.5104,20470.0
2022-12-09 11:25:00,37.8,37.82,37.77,37.77,21304.0,35.5198,35.5386,35.4916,35.4916,21304.0
2022-12-09 11:30:00,37.77,37.84,37.77,37.82,18183.0,35.4916,35.5574,35.4916,35.5386,18183.0
2022-12-09 11:35:00,37.82,37.84,37.74,37.76,26164.0,35.5386,35.5574,35.4634,35.4822,26164.0
2022-12-09 11:40:00,37.76,37.83,37.74,37.83,22372.0,35.4822,35.548,35.4634,35.548,22372.0
2022-12-09 11:45:00,37.82,37.9,37.82,37.89,24206.0,35.5386,35.6138,35.5386,35.6044,24206.0
2022-12-09 11:50:00,37.9,37.92,37.84,37.84,18782.0,35.6138,35.6326,35.5574,35.5574,18782.0
2022-12-09 11:55:00,37.85,37.9,37.83,37.89,28139.0,35.5668,35.6138,35.548,35.6044,28139.0
2022-12-09 12:00:00,37.88,37.92,37.88,37.91,23063.0,35.595,35.6326,35.595,35.6232,23063.0
2022-12-09 12:05:00,37.9,37.93,37.88,37.93,24531.0,35.6138,35.642,35.595,35.642,24531.0
2022-12-09 12:10:00,37.93,37.99,37.92,37.95,33118.0,35.642,35.6983,35.6326,35.6608,33118.0
2022-12-09 12:15:00,37.95,37.97,37.93,37.94,29894.0,35.6608,35.6796,35.642,35.6514,29894.0
2022-12-09 12:20:00,37.93,37.94,37.83,37.87,39435.0,35.642,35.6514,35.548,35.5856,39435.0
2022-12-09 12:25:00,37.86,37.88,37.81,37.83,21970.0,35.5762,35.595,35.5292,35.548,21970.0
2022-12-09 12:30:00,37.83,37.95,37.82,37.94,28859.0,35.548,35.6608,35.5386,35.6514,28859.0
2022-12-09 12:35:00,37.94,37.98,37.94,37.98,18657.0,35.6514,35.6889,35.6514,35.6889,18657.0
2022-12-09 12:40:00,37.98,37.98,37.9,37.91,22639.0,35.6889,35.6889,35.6138,35.6232,22639.0
2022-12-09 12:45:00,37.91,37.94,37.89,37.92,19908.0,35.6232,35.6514,35.6044,35.6326,19908.0
2022-12-09 12:50:00,37.91,37.96,37.9,37.94,33956.0,35.6232,35.6702,35.6138,35.6514,33956.0
2022-12-09 12:55:00,37.94,37.99,37.93,37.98,32642.0,35.6514,35.6983,35.642,35.6889,32642.0
2022-12-09 13:00:00,37.98,37.99,37.91,37.96,21392.0,35.6889,35.6983,35.6232,35.6702,21392.0
2022-12-09 13:05:00,37.96,37.96,37.88,37.92,13178.0,35.6702,35.6702,35.595,35.6326,13178.0
2022-12-09 13:10:00,37.91,37.97,37.91,37.96,16485.0,35.6232,35.6796,35.6232,35.6702,16485.0
2022-12-09 13:15:00,37.96,38.0,37.96,37.97,17233.0,35.6702,35.7077,35.6702,35.6796,17233.0
2022-12-09 13:20:00,37.96,37.97,37.89,37.9,19802.0,35.6702,35.6796,35.6044,35.6138,19802.0
2022-12-09 13:25:00,37.9,37.95,37.89,37.94,13435.0,35.6138,35.6608,35.6044,35.6514,13435.0
2022-12-09 13:30:00,37.94,37.99,37.93,37.97,14657.0,35.6514,35.6983,35.642,35.6796,14657.0
2022-12-09 13:35:00,37.96,38.01,37.95,38.0,24206.0,35.6702,35.7171,35.6608,35.7077,24206.0
2022-12-09 13:40:00,38.0,38.01,37.96,37.99,24223.0,35.7077,35.7171,35.6702,35.6983,24223.0
2022-12-09 13:45:00,38.0,38.01,37.93,37.95,23282.0,35.7077,35.7171,35.642,35.6608,23282.0
2022-12-09 13:50:00,37.95,37.98,37.94,37.95,13170.0,35.6608,35.6889,35.6514,35.6608,13170.0
2022-12-09 13:55:00,37.95,37.96,37.91,37.91,18248.0,35.6608,35.6702,35.6232,35.6232,18248.0
2022-12-09 14:00:00,37.91,37.94,37.87,37.91,27389.0,35.6232,35.6514,35.5856,35.6232,27389.0
2022-12-09 14:05:00,37.9,37.91,37.86,37.88,20222.0,35.6138,35.6232,35.5762,35.595,20222.0
2022-12-09 14:10:00,37.87,37.93,37.85,37.93,29861.0,35.5856,35.642,35.5668,35.642,29861.0
2022-12-09 14:15:00,37.94,37.97,37.91,37.95,21630.0,35.6514,35.6796,35.6232,35.6608,21630.0
2022-12-09 14:20:00,37.95,37.98,37.94,37.95,13496.0,35.6608,35.6889,35.6514,35.6608,13496.0
2022-12-09 14:25:00,37.95,37.99,37.95,37.96,16048.0,35.6608,35.6983,35.6608,35.6702,16048.0
2022-12-09 14:30:00,37.96,37.97,37.93,37.94,21439.0,35.6702,35.6796,35.642,35.6514,21439.0
2022-12-09 14:35:00,37.94,37.97,37.94,37.97,16162.0,35.6514,35.6796,35.6514,35.6796,16162.0
2022-12-09 14:40:00,37.97,37.97,37.9,37.95,21660.0,35.6796,35.6796,35.6138,35.6608,21660.0
2022-12-09 14:45:00,37.95,38.0,37.94,38.0,18596.0,35.6608,35.7077,35.6514,35.7077,18596.0
2022-12-09 14:50:00,38.0,38.0,37.97,38.0,18110.0,35.7077,35.7077,35.6796,35.7077,18110.0
2022-12-09 14:55:00,37.99,38.0,37.98,38.0,19017.0,35.6983,35.7077,35.6889,35.7077,19017.0
2022-12-09 15:00:00,37.99,38.05,37.98,38.04,42891.0,35.6983,35.7547,35.6889,35.7453,42891.0
2022-12-09 15:05:00,38.04,38.07,38.03,38.04,33881.0,35.7453,35.7735,35.7359,35.7453,33881.0
2022-12-09 15:10:00,38.05,38.07,38.03,38.06,27791.0,35.7547,35.7735,35.7359,35.7641,27791.0
2022-12-09 15:15:00,38.07,38.09,38.02,38.05,30706.0,35.7735,35.7923,35.7265,35.7547,30706.0
2022-12-09 15:20:00,38.05,38.07,38.03,38.03,22213.0,35.7547,35.7735,35.7359,35.7359,22213.0
2022-12-09 15:25:00,38.03,38.07,38.02,38.02,47896.0,35.7359,35.7735,35.7265,35.7265,47896.0
2022-12-09 15:30:00,38.02,38.06,38.01,38.05,55921.0,35.7265,35.7641,35.7171,35.7547,55921.0
2022-12-09 15:35:00,38.05,38.06,38.02,38.02,45408.0,35.7547,35.7641,35.7265,35.7265,45408.0
2022-12-09 15:40:00,38.02,38.05,38.0,38.02,111605.0,35.7265,35.7547,35.7077,35.7265,111605.0
2022-12-09 15:45:00,38.02,38.03,37.96,37.96,180682.0,35.7265,35.7359,35.6702,35.6702,180682.0
2022-12-09 15:50:00,37.97,37.98,37.91,37.97,257560.0,35.6796,35.6889,35.6232,35.6796,257560.0
2022-12-09 15:55:00,37.97,38.01,37.94,38.0,492657.0,35.6796,35.7171,35.6514,35.7077,492657.0
2022-12-12 09:30:00,37.92,37.98,37.76,37.79,73543.0,35.6326,35.6889,35.4822,35.5104,73543.0
2022-12-12 09:35:00,37.82,37.92,37.77,37.92,14141.0,35.5386,35.6326,35.4916,35.6326,14141.0
2022-12-12 09:40:00,37.92,38.03,37.88,38.02,43645.0,35.6326,35.7359,35.595,35.7265,43645.0
2022-12-12 09:45:00,38.02,38.12,38.0,38.12,24277.0,35.7265,35.8205,35.7077,35.8205,24277.0
2022-12-12 09:50:00,38.12,38.16,38.07,38.07,34554.0,35.8205,35.8581,35.7735,35.7735,34554.0
2022-12-12 09:55:00,38.07,38.14,38.04,38.1,40817.0,35.7735,35.8393,35.7453,35.8017,40817.0
2022-12-12 10:00:00,38.11,38.14,38.08,38.14,40009.0,35.8111,35.8393,35.7829,35.8393,40009.0
2022-12-12 10:05:00,38.15,38.22,38.13,38.2,30300.0,35.8487,35.9145,35.8299,35.8957,30300.0
2022-12-12 10:10:00,38.2,38.29,38.17,38.22,33454.0,35.8957,35.9802,35.8675,35.9145,33454.0
2022-12-12 10:15:00,38.22,38.22,38.07,38.12,47024.0,35.9145,35.9145,35.7735,35.8205,47024.0
2022-12-12 10:20:00,38.13,38.26,38.12,38.25,16801.0,35.8299,35.9521,35.8205,35.9427,16801.0
2022-12-12 10:25:00,38.26,38.27,38.21,38.25,21202.0,35.9521,35.9615,35.9051,35.9427,21202.0
2022-12-12 10:30:00,38.24,38.32,38.2,38.32,22943.0,35.9333,36.0084,35.8957,36.0084,22943.0
2022-12-12 10:35:00,38.31,38.31,38.23,38.3,17684.0,35.999,35.999,35.9239,35.9896,17684.0
2022-12-12 10:40:00,38.3,38.37,38.3,38.36,22611.0,35.9896,36.0554,35.9896,36.046,22611.0
2022-12-12 10:45:00,38.36,38.38,38.31,38.36,25810.0,36.046,36.0648,35.999,36.046,25810.0
2022-12-12 10:50:00,38.36,38.44,38.34,38.44,37728.0,36.046,36.1212,36.0272,36.1212,37728.0
2022-12-12 10:55:00,38.44,38.48,38.41,38.48,17605.0,36.1212,36.1588,36.093,36.1588,17605.0
2022-12-12 11:00:00,38.48,38.49,38.39,38.44,19133.0,36.1588,36.1682,36.0742,36.1212,19133.0
2022-12-12 11:05:00,38.44,38.54,38.43,38.53,25304.0,36.1212,36.2152,36.1118,36.2058,25304.0
2022-12-12 11:10:00,38.52,38.53,38.46,38.5,17107.0,36.1964,36.2058,36.14,36.1776,17107.0
2022-12-12 11:15:00,38.5,38.51,38.45,38.48,11591.0,36.1776,36.187,36.1306,36.1588,11591.0
2022-12-12 11:20:00,38.49,38.51,38.47,38.5,44965.0,36.1682,36.187,36.1494,36.1776,44965.0
2022-12-12 11:25:00,38.5,38.58,38.48,38.54,46140.0,36.1776,36.2528,36.1588,36.2152,46140.0
2022-12-12 11:30:00,38.53,38.54,38.43,38.46,19268.0,36.2058,36.2152,36.1118,36.14,19268.0
2022-12-12 11:35:00,38.47,38.58,38.46,38.56,10838.0,36.1494,36.2528,36.14,36.234,10838.0
2022-12-12 11:40:00,38.57,38.58,38.53,38.54,14711.0,36.2434,36.2528,36.2058,36.2152,14711.0
2022-12-12 11:45:00,38.55,38.57,38.52,38.56,15852.0,36.2246,36.2434,36.1964,36.234,15852.0
2022-12-12 11:50:00,38.56,38.6,38.54,38.55,19358.0,36.234,36.2715,36.2152,36.2246,19358.0
2022-12-12 11:55:00,38.55,38.6,38.55,38.58,12795.0,36.2246,36.2715,36.2246,36.2528,12795.0
2022-12-12 12:00:00,38.58,38.63,38.57,38.6,16655.0,36.2528,36.2997,36.2434,36.2715,16655.0
2022-12-12 12:05:00,38.6,38.61,38.57,38.59,18009.0,36.2715,36.2809,36.2434,36.2622,18009.0
2022-12-12 12:10:00,38.59,38.62,38.58,38.6,10684.0,36.2622,36.2903,36.2528,36.2715,10684.0
2022-12-12 12:15:00,38.61,38.7,38.57,38.67,381248.0,36.2809,36.3655,36.2434,36.3373,381248.0
2022-12-12 12:20:00,38.66,38.73,38.64,38.72,92729.0,36.3279,36.3937,36.3091,36.3843,92729.0
2022-12-12 12:25:00,38.72,38.72,38.67,38.69,21472.0,36.3843,36.3843,36.3373,36.3561,21472.0
2022-12-12 12:30:00,38.68,38.68,38.58,38.58,27354.0,36.3467,36.3467,36.2528,36.2528,27354.0
2022-12-12 12:35:00,38.59,38.65,38.58,38.63,180873.0,36.2622,36.3185,36.2528,36.2997,180873.0
2022-12-12 12:40:00,38.63,38.64,38.56,38.57,24371.0,36.2997,36.3091,36.234,36.2434,24371.0
2022-12-12 12:45:00,38.57,38.59,38.5,38.5,29776.0,36.2434,36.2622,36.1776,36.1776,29776.0
2022-12-12 12:50:00,38.5,38.58,38.5,38.56,26916.0,36.1776,36.2528,36.1776,36.234,26916.0
2022-12-12 12:55:00,38.57,38.64,38.56,38.63,28895.0,36.2434,36.3091,36.234,36.2997,28895.0
2022-12-12 13:00:00,38.62,38.64,38.55,38.55,36868.0,36.2903,36.3091,36.2246,36.2246,36868.0
2022-12-12 13:05:00,38.55,38.58,38.55,38.58,23924.0,36.2246,36.2528,36.2246,36.2528,23924.0
2022-12-12 13:10:00,38.58,38.58,38.53,38.54,16290.0,36.2528,36.2528,36.2058,36.2152,16290.0
2022-12-12 13:15:00,38.54,38.6,38.54,38.59,34584.0,36.2152,36.2715,36.2152,36.2622,34584.0
2022-12-12 13:20:00,38.58,38.59,38.49,38.51,31815.0,36.2528,36.2622,36.1682,36.187,31815.0
2022-12-12 13:25:00,38.51,38.51,38.44,38.44,25229.0,36.187,36.187,36.1212,36.1212,25229.0
2022-12-12 13:30:00,38.43,38.47,38.43,38.45,14568.0,36.1118,36.1494,36.1118,36.1306,14568.0
2022-12-12 13:35:00,38.46,38.48,38.41,38.47,14559.0,36.14,36.1588,36.093,36.1494,14559.0
2022-12-12 13:40:00,38.47,38.49,38.46,38.47,13274.0,36.1494,36.1682,36.14,36.1494,13274.0
2022-12-12 13:45:00,38.47,38.52,38.46,38.52,19477.0,36.1494,36.1964,36.14,36.1964,19477.0
2022-12-12 13:50:00,38.52,38.57,38.52,38.52,24558.0,36.1964,36.2434,36.1964,36.1964,24558.0
2022-12-12 13:55:00,38.51,38.55,38.51,38.52,27103.0,36.187,36.2246,36.187,36.1964,27103.0
2022-12-12 14:00:00,38.52,38.55,38.51,38.55,34728.0,36.1964,36.2246,36.187,36.2246,34728.0
2022-12-12 14:05:00,38.55,38.58,38.53,38.57,33168.0,36.2246,36.2528,36.2058,36.2434,33168.0
2022-12-12 14:10:00,38.57,38.59,38.57,38.59,28665.0,36.2434,36.2622,36.2434,36.2622,28665.0
2022-12-12 14:15:00,38.59,38.59,38.54,38.55,26426.0,36.2622,36.2622,36.2152,36.2246,26426.0
2022-12-12 14:20:00,38.55,38.55,38.49,38.51,39265.0,36.2246,36.2246,36.1682,36.187,39265.0
2022-12-12 14:25:00,38.51,38.56,38.5,38.53,24192.0,36.187,36.234,36.1776,36.2058,24192.0
2022-12-12 14:30:00,38.54,38.57,38.52,38.57,33212.0,36.2152,36.2434,36.1964,36.2434,33212.0
2022-12-12 14:35:00,38.57,38.57,38.52,38.53,39918.0,36.2434,36.2434,36.1964,36.2058,39918.0
2022-12-12 14:40:00,38.52,38.57,38.52,38.55,25344.0,36.1964,36.2434,36.1964,36.2246,25344.0
2022-12-12 14:45:00,38.55,38.56,38.53,38.56,27785.0,36.2246,36.234,36.2058,36.234,27785.0
2022-12-12 14:50:00,38.56,38.59,38.54,38.59,20412.0,36.234,36.2622,36.2152,36.2622,20412.0
2022-12-12 14:55:00,38.59,38.59,38.57,38.58,30330.0,36.2622,36.2622,36.2434,36.2528,30330.0
2022-12-12 15:00:00,38.58,38.67,38.58,38.66,133416.0,36.2528,36.3373,36.2528,36.3279,133416.0
2022-12-12 15:05:00,38.66,38.74,38.66,38.73,21613.0,36.3279,36.4031,36.3279,36.3937,21613.0
2022-12-12 15:10:00,38.73,38.74,38.7,38.72,42116.0,36.3937,36.4031,36.3655,36.3843,42116.0
2022-12-12 15:15:00,38.73,38.77,38.72,38.76,33155.0,36.3937,36.4313,36.3843,36.4219,33155.0
2022-12-12 15:20:00,38.77,38.85,38.74,38.84,45395.0,36.4313,36.5065,36.4031,36.4971,45395.0
2022-12-12 15:25:00,38.84,38.9,38.81,38.89,30784.0,36.4971,36.5535,36.4689,36.5441,30784.0
2022-12-12 15:30:00,38.88,38.99,38.88,38.96,62202.0,36.5347,36.638,36.5347,36.6098,62202.0
2022-12-12 15:35:00,38.96,38.99,38.93,38.96,65812.0,36.6098,36.638,36.5816,36.6098,65812.0
2022-12-12 15:40:00,38.95,38.97,38.9,38.91,77417.0,36.6004,36.6192,36.5535,36.5628,77417.0
2022-12-12 15:45:00,38.91,38.95,38.88,38.91,100474.0,36.5628,36.6004,36.5347,36.5628,100474.0
2022-12-12 15:50:00,38.91,38.94,38.89,38.91,131592.0,36.5628,36.591,36.5441,36.5628,131592.0
2022-12-12 15:55:00,38.91,38.97,38.9,38.96,322281.0,36.5628,36.6192,36.5535,36.6098,322281.0
2022-12-13 09:30:00,39.77,39.9,39.54,39.57,199065.0,37.371,37.4931,37.1548,37.183,199065.0
2022-12-13 09:35:00,39.57,39.62,39.31,39.37,65224.0,37.183,37.23,36.9387,36.9951,65224.0
2022-12-13 09:40:00,39.36,39.4,39.12,39.15,99039.0,36.9857,37.0233,36.7602,36.7884,99039.0
2022-12-13 09:45:00,39.15,39.15,38.72,38.86,170517.0,36.7884,36.7884,36.3843,36.5159,170517.0
2022-12-13 09:50:00,38.86,38.88,38.65,38.85,100527.0,36.5159,36.5347,36.3185,36.5065,100527.0
2022-12-13 09:55:00,38.83,38.83,38.69,38.69,69906.0,36.4877,36.4877,36.3561,36.3561,69906.0
2022-12-13 10:00:00,38.68,38.68,38.5,38.55,69969.0,36.3467,36.3467,36.1776,36.2246,69969.0
2022-12-13 10:05:00,38.54,38.54,38.36,38.44,66183.0,36.2152,36.2152,36.046,36.1212,66183.0
2022-12-13 10:10:00,38.43,38.45,38.32,38.36,55329.0,36.1118,36.1306,36.0084,36.046,55329.0
2022-12-13 10:15:00,38.36,38.44,38.25,38.29,62003.0,36.046,36.1212,35.9427,35.9802,62003.0
2022-12-13 10:20:00,38.29,38.3,38.04,38.05,85365.0,35.9802,35.9896,35.7453,35.7547,85365.0
2022-12-13 10:25:00,38.04,38.16,38.02,38.15,65634.0,35.7453,35.8581,35.7265,35.8487,65634.0
2022-12-13 10:30:00,38.15,38.19,38.03,38.18,51600.0,35.8487,35.8863,35.7359,35.8769,51600.0
2022-12-13 10:35:00,38.19,38.19,37.92,37.94,76555.0,35.8863,35.8863,35.6326,35.6514,76555.0
2022-12-13 10:40:00,37.94,37.99,37.82,37.83,90872.0,35.6514,35.6983,35.5386,35.548,90872.0
2022-12-13 10:45:00,37.83,37.94,37.82,37.87,100695.0,35.548,35.6514,35.5386,35.5856,100695.0
2022-12-13 10:50:00,37.87,37.95,37.85,37.89,60362.0,35.5856,35.6608,35.5668,35.6044,60362.0
2022-12-13 10:55:00,37.89,37.9,37.71,37.76,70911.0,35.6044,35.6138,35.4352,35.4822,70911.0
2022-12-13 11:00:00,37.76,37.77,37.67,37.73,55956.0,35.4822,35.4916,35.3976,35.454,55956.0
2022-12-13 11:05:00,37.73,37.76,37.65,37.65,38309.0,35.454,35.4822,35.3789,35.3789,38309.0
2022-12-13 11:10:00,37.65,37.7,37.63,37.65,53365.0,35.3789,35.4258,35.3601,35.3789,53365.0
2022-12-13 11:15:00,37.65,37.67,37.53,37.54,55286.0,35.3789,35.3976,35.2661,35.2755,55286.0
2022-12-13 11:20:00,37.54,37.54,37.39,37.41,65007.0,35.2755,35.2755,35.1345,35.1533,65007.0
2022-12-13 11:25:00,37.41,37.62,37.38,37.61,74209.0,35.1533,35.3507,35.1251,35.3413,74209.0
2022-12-13 11:30:00,37.61,37.85,37.61,37.81,77883.0,35.3413,35.5668,35.3413,35.5292,77883.0
2022-12-13 11:35:00,37.81,37.84,37.75,37.77,28425.0,35.5292,35.5574,35.4728,35.4916,28425.0
2022-12-13 11:40:00,37.77,37.85,37.73,37.73,29996.0,35.4916,35.5668,35.454,35.454,29996.0
2022-12-13 11:45:00,37.73,37.74,37.58,37.62,20325.0,35.454,35.4634,35.3131,35.3507,20325.0
2022-12-13 11:50:00,37.62,37.63,37.5,37.53,23044.0,35.3507,35.3601,35.2379,35.2661,23044.0
2022-12-13 11:55:00,37.54,37.59,37.5,37.56,22821.0,35.2755,35.3225,35.2379,35.2943,22821.0
2022-12-13 12:00:00,37.56,37.61,37.54,37.55,25112.0,35.2943,35.3413,35.2755,35.2849,25112.0
2022-12-13 12:05:00,37.55,37.64,37.54,37.58,17926.0,35.2849,35.3695,35.2755,35.3131,17926.0
2022-12-13 12:10:00,37.58,37.58,37.44,37.45,30326.0,35.3131,35.3131,35.1815,35.1909,30326.0
2022-12-13 12:15:00,37.45,37.45,37.33,37.34,22753.0,35.1909,35.1909,35.0782,35.0876,22753.0
2022-12-13 12:20:00,37.34,37.44,37.33,37.37,24420.0,35.0876,35.1815,35.0782,35.1157,24420.0
2022-12-13 12:25:00,37.38,37.46,37.37,37.46,28995.0,35.1251,35.2003,35.1157,35.2003,28995.0
2022-12-13 12:30:00,37.45,37.46,37.38,37.45,42405.0,35.1909,35.2003,35.1251,35.1909,42405.0
2022-12-13 12:35:00,37.45,37.52,37.39,37.51,27441.0,35.1909,35.2567,35.1345,35.2473,27441.0
2022-12-13 12:40:00,37.51,37.54,37.46,37.52,43610.0,35.2473,35.2755,35.2003,35.2567,43610.0
2022-12-13 12:45:00,37.52,37.55,37.42,37.42,39112.0,35.2567,35.2849,35.1627,35.1627,39112.0
2022-12-13 12:50:00,37.42,37.46,37.38,37.41,15004.0,35.1627,35.2003,35.1251,35.1533,15004.0
2022-12-13 12:55:00,37.39,37.51,37.38,37.51,26050.0,35.1345,35.2473,35.1251,35.2473,26050.0
2022-12-13 13:00:00,37.51,37.62,37.5,37.59,29759.0,35.2473,35.3507,35.2379,35.3225,29759.0
2022-12-13 13:05:00,37.6,37.62,37.51,37.52,19868.0,35.3319,35.3507,35.2473,35.2567,19868.0
2022-12-13 13:10:00,37.52,37.66,37.51,37.65,37431.0,35.2567,35.3883,35.2473,35.3789,37431.0
2022-12-13 13:15:00,37.66,37.71,37.65,37.7,28412.0,35.3883,35.4352,35.3789,35.4258,28412.0
2022-12-13 13:20:00,37.7,37.73,37.65,37.66,22565.0,35.4258,35.454,35.3789,35.3883,22565.0
2022-12-13 13:25:00,37.67,37.67,37.58,37.61,27960.0,35.3976,35.3976,35.3131,35.3413,27960.0
2022-12-13 13:30:00,37.61,37.65,37.53,37.53,29316.0,35.3413,35.3789,35.2661,35.2661,29316.0
2022-12-13 13:35:00,37.53,37.57,37.51,37.54,34048.0,35.2661,35.3037,35.2473,35.2755,34048.0
2022-12-13 13:40:00,37.54,37.54,37.41,37.46,38721.0,35.2755,35.2755,35.1533,35.2003,38721.0
2022-12-13 13:45:00,37.46,37.49,37.35,37.36,38117.0,35.2003,35.2285,35.097,35.1063,38117.0
2022-12-13 13:50:00,37.35,37.35,37.25,37.26,63112.0,35.097,35.097,35.003,35.0124,63112.0
2022-12-13 13:55:00,37.26,37.28,37.2,37.26,53242.0,35.0124,35.0312,34.956,35.0124,53242.0
2022-12-13 14:00:00,37.26,37.32,37.21,37.29,31475.0,35.0124,35.0688,34.9654,35.0406,31475.0
2022-12-13 14:05:00,37.29,37.29,37.2,37.21,55447.0,35.0406,35.0406,34.956,34.9654,55447.0
2022-12-13 14:10:00,37.2,37.25,37.19,37.22,42767.0,34.956,35.003,34.9466,34.9748,42767.0
2022-12-13 14:15:00,37.23,37.31,37.22,37.29,39985.0,34.9842,35.0594,34.9748,35.0406,39985.0
2022-12-13 14:20:00,37.29,37.47,37.29,37.47,47873.0,35.0406,35.2097,35.0406,35.2097,47873.0
2022-12-13 14:25:00,37.48,37.48,37.43,37.48,34921.0,35.2191,35.2191,35.1721,35.2191,34921.0
2022-12-13 14:30:00,37.48,37.49,37.43,37.43,24985.0,35.2191,35.2285,35.1721,35.1721,24985.0
2022-12-13 14:35:00,37.43,37.48,37.4,37.47,33554.0,35.1721,35.2191,35.1439,35.2097,33554.0
2022-12-13 14:40:00,37.47,37.64,37.46,37.64,57298.0,35.2097,35.3695,35.2003,35.3695,57298.0
2022-12-13 14:45:00,37.65,37.66,37.6,37.64,26804.0,35.3789,35.3883,35.3319,35.3695,26804.0
2022-12-13 14:50:00,37.63,37.68,37.58,37.59,57625.0,35.3601,35.407,35.3131,35.3225,57625.0
2022-12-13 14:55:00,37.59,37.6,37.51,37.55,43853.0,35.3225,35.3319,35.2473,35.2849,43853.0
2022-12-13 15:00:00,37.55,37.56,37.5,37.53,69288.0,35.2849,35.2943,35.2379,35.2661,69288.0
2022-12-13 15:05:00,37.54,37.61,37.53,37.57,74938.0,35.2755,35.3413,35.2661,35.3037,74938.0
2022-12-13 15:10:00,37.57,37.59,37.52,37.52,49957.0,35.3037,35.3225,35.2567,35.2567,49957.0
2022-12-13 15:15:00,37.52,37.61,37.48,37.54,49074.0,35.2567,35.3413,35.2191,35.2755,49074.0
2022-12-13 15:20:00,37.54,37.61,37.5,37.61,41760.0,35.2755,35.3413,35.2379,35.3413,41760.0
2022-12-13 15:25:00,37.6,37.67,37.56,37.65,65333.0,35.3319,35.3976,35.2943,35.3789,65333.0
2022-12-13 15:30:00,37.66,37.75,37.65,37.73,62494.0,35.3883,35.4728,35.3789,35.454,62494.0
2022-12-13 15:35:00,37.73,37.75,37.58,37.64,96130.0,35.454,35.4728,35.3131,35.3695,96130.0
2022-12-13 15:40:00,37.64,37.77,37.62,37.73,114899.0,35.3695,35.4916,35.3507,35.454,114899.0
2022-12-13 15:45:00,37.74,37.78,37.68,37.7,105782.0,35.4634,35.501,35.407,35.4258,105782.0
2022-12-13 15:50:00,37.7,37.82,37.7,37.82,195873.0,35.4258,35.5386,35.4258,35.5386,195873.0
2022-12-13 15:55:00,37.81,37.82,37.73,37.77,492203.0,35.5292,35.5386,35.454,35.4916,492203.0
2022-12-14 09:30:00,38.1,38.27,37.98,38.15,146361.0,35.8017,35.9615,35.6889,35.8487,146361.0
2022-12-14 09:35:00,38.15,38.15,37.83,37.84,50519.0,35.8487,35.8487,35.548,35.5574,50519.0
2022-12-14 09:40:00,37.83,37.85,37.67,37.76,75837.0,35.548,35.5668,35.3976,35.4822,75837.0
2022-12-14 09:45:00,37.75,37.99,37.75,37.95,72039.0,35.4728,35.6983,35.4728,35.6608,72039.0
2022-12-14 09:50:00,37.94,37.96,37.8,37.83,48448.0,35.6514,35.6702,35.5198,35.548,48448.0
2022-12-14 09:55:00,37.81,37.95,37.74,37.94,96390.0,35.5292,35.6608,35.4634,35.6514,96390.0
2022-12-14 10:00:00,37.94,38.14,37.84,37.9,88555.0,35.6514,35.8393,35.5574,35.6138,88555.0
2022-12-14 10:05:00,37.9,37.9,37.78,37.82,44885.0,35.6138,35.6138,35.501,35.5386,44885.0
2022-12-14 10:10:00,37.82,37.96,37.79,37.95,29095.0,35.5386,35.6702,35.5104,35.6608,29095.0
2022-12-14 10:15:00,37.96,38.1,37.94,38.0,91943.0,35.6702,35.8017,35.6514,35.7077,91943.0
2022-12-14 10:20:00,38.01,38.09,37.89,37.9,35675.0,35.7171,35.7923,35.6044,35.6138,35675.0
2022-12-14 10:25:00,37.9,38.06,37.88,38.04,45097.0,35.6138,35.7641,35.595,35.7453,45097.0
2022-12-14 10:30:00,38.05,38.11,38.02,38.11,28940.0,35.7547,35.8111,35.7265,35.8111,28940.0
2022-12-14 10:35:00,38.11,38.25,38.07,38.14,52226.0,35.8111,35.9427,35.7735,35.8393,52226.0
2022-12-14 10:40:00,38.12,38.17,38.08,38.1,17746.0,35.8205,35.8675,35.7829,35.8017,17746.0
2022-12-14 10:45:00,38.11,38.17,38.09,38.15,23197.0,35.8111,35.8675,35.7923,35.8487,23197.0
2022-12-14 10:50:00,38.16,38.21,38.14,38.2,19221.0,35.8581,35.9051,35.8393,35.8957,19221.0
2022-12-14 10:55:00,38.2,38.27,38.18,38.25,40860.0,35.8957,35.9615,35.8769,35.9427,40860.0
2022-12-14 11:00:00,38.25,38.28,38.19,38.2,34947.0,35.9427,35.9709,35.8863,35.8957,34947.0
2022-12-14 11:05:00,38.21,38.22,38.15,38.16,22758.0,35.9051,35.9145,35.8487,35.8581,22758.0
2022-12-14 11:10:00,38.16,38.25,38.16,38.24,19274.0,35.8581,35.9427,35.8581,35.9333,19274.0
2022-12-14 11:15:00,38.24,38.25,38.17,38.22,35932.0,35.9333,35.9427,35.8675,35.9145,35932.0
2022-12-14 11:20:00,38.21,38.3,38.2,38.29,38046.0,35.9051,35.9896,35.8957,35.9802,38046.0
2022-12-14 11:25:00,38.28,38.29,38.15,38.16,26833.0,35.9709,35.9802,35.8487,35.8581,26833.0
2022-12-14 11:30:00,38.16,38.2,38.13,38.15,35807.0,35.8581,35.8957,35.8299,35.8487,35807.0
2022-12-14 11:35:00,38.14,38.21,38.13,38.16,27936.0,35.8393,35.9051,35.8299,35.8581,27936.0
2022-12-14 11:40:00,38.16,38.2,38.11,38.11,33187.0,35.8581,35.8957,35.8111,35.8111,33187.0
2022-12-14 11:45:00,38.11,38.15,38.07,38.13,64856.0,35.8111,35.8487,35.7735,35.8299,64856.0
2022-12-14 11:50:00,38.14,38.16,38.08,38.15,56431.0,35.8393,35.8581,35.7829,35.8487,56431.0
2022-12-14 11:55:00,38.14,38.14,38.06,38.08,19405.0,35.8393,35.8393,35.7641,35.7829,19405.0
2022-12-14 12:00:00,38.07,38.17,38.07,38.15,36211.0,35.7735,35.8675,35.7735,35.8487,36211.0
2022-12-14 12:05:00,38.15,38.2,38.1,38.13,38503.0,35.8487,35.8957,35.8017,35.8299,38503.0
2022-12-14 12:10:00,38.13,38.14,38.08,38.13,50937.0,35.8299,35.8393,35.7829,35.8299,50937.0
2022-12-14 12:15:00,38.14,38.19,38.12,38.15,21824.0,35.8393,35.8863,35.8205,35.8487,21824.0
2022-12-14 12:20:00,38.16,38.17,38.08,38.11,17920.0,35.8581,35.8675,35.7829,35.8111,17920.0
2022-12-14 12:25:00,38.11,38.12,38.06,38.09,16945.0,35.8111,35.8205,35.7641,35.7923,16945.0
2022-12-14 12:30:00,38.08,38.13,38.07,38.11,8803.0,35.7829,35.8299,35.7735,35.8111,8803.0
2022-12-14 12:35:00,38.11,38.19,38.1,38.17,16334.0,35.8111,35.8863,35.8017,35.8675,16334.0
2022-12-14 12:40:00,38.17,38.18,38.13,38.17,26018.0,35.8675,35.8769,35.8299,35.8675,26018.0
2022-12-14 12:45:00,38.17,38.19,38.13,38.16,16306.0,35.8675,35.8863,35.8299,35.8581,16306.0
2022-12-14 12:50:00,38.16,38.24,38.15,38.22,16704.0,35.8581,35.9333,35.8487,35.9145,16704.0
2022-12-14 12:55:00,38.22,38.31,38.21,38.29,27665.0,35.9145,35.999,35.9051,35.9802,27665.0
2022-12-14 13:00:00,38.29,38.36,38.27,38.36,29903.0,35.9802,36.046,35.9615,36.046,29903.0
2022-12-14 13:05:00,38.36,38.41,38.31,38.33,41878.0,36.046,36.093,35.999,36.0178,41878.0
2022-12-14 13:10:00,38.33,38.4,38.31,38.36,28343.0,36.0178,36.0836,35.999,36.046,28343.0
2022-12-14 13:15:00,38.36,38.39,38.34,38.38,17428.0,36.046,36.0742,36.0272,36.0648,17428.0
2022-12-14 13:20:00,38.39,38.4,38.36,38.38,14467.0,36.0742,36.0836,36.046,36.0648,14467.0
2022-12-14 13:25:00,38.38,38.39,38.34,38.35,15936.0,36.0648,36.0742,36.0272,36.0366,15936.0
2022-12-14 13:30:00,38.35,38.43,38.34,38.43,25228.0,36.0366,36.1118,36.0272,36.1118,25228.0
2022-12-14 13:35:00,38.43,38.46,38.39,38.43,21240.0,36.1118,36.14,36.0742,36.1118,21240.0
2022-12-14 13:40:00,38.41,38.43,38.38,38.39,18226.0,36.093,36.1118,36.0648,36.0742,18226.0
2022-12-14 13:45:00,38.39,38.39,38.31,38.32,27440.0,36.0742,36.0742,35.999,36.0084,27440.0
2022-12-14 13:50:00,38.31,38.36,38.29,38.36,16126.0,35.999,36.046,35.9802,36.046,16126.0
2022-12-14 13:55:00,38.36,38.37,38.29,38.29,15392.0,36.046,36.0554,35.9802,35.9802,15392.0
2022-12-14 14:00:00,38.28,38.3,37.91,38.12,100372.0,35.9709,35.9896,35.6232,35.8205,100372.0
2022-12-14 14:05:00,38.11,38.11,37.88,37.92,80770.0,35.8111,35.8111,35.595,35.6326,80770.0
2022-12-14 14:10:00,37.94,38.07,37.91,38.0,68987.0,35.6514,35.7735,35.6232,35.7077,68987.0
2022-12-14 14:15:00,37.98,38.02,37.94,37.99,39072.0,35.6889,35.7265,35.6514,35.6983,39072.0
2022-12-14 14:20:00,37.97,38.12,37.94,38.09,65449.0,35.6796,35.8205,35.6514,35.7923,65449.0
2022-12-14 14:25:00,38.11,38.26,38.09,38.21,67476.0,35.8111,35.9521,35.7923,35.9051,67476.0
2022-12-14 14:30:00,38.2,38.21,37.81,37.83,90545.0,35.8957,35.9051,35.5292,35.548,90545.0
2022-12-14 14:35:00,37.81,37.95,37.79,37.87,74524.0,35.5292,35.6608,35.5104,35.5856,74524.0
2022-12-14 14:40:00,37.85,38.1,37.83,38.04,129487.0,35.5668,35.8017,35.548,35.7453,129487.0
2022-12-14 14:45:00,38.04,38.05,37.81,37.97,82472.0,35.7453,35.7547,35.5292,35.6796,82472.0
2022-12-14 14:50:00,37.95,38.02,37.85,37.91,54595.0,35.6608,35.7265,35.5668,35.6232,54595.0
2022-12-14 14:55:00,37.92,37.98,37.85,37.93,49443.0,35.6326,35.6889,35.5668,35.642,49443.0
2022-12-14 15:00:00,37.95,38.18,37.93,38.15,68980.0,35.6608,35.8769,35.642,35.8487,68980.0
2022-12-14 15:05:00,38.15,38.17,38.02,38.15,68363.0,35.8487,35.8675,35.7265,35.8487,68363.0
2022-12-14 15:10:00,38.15,38.32,38.15,38.29,87990.0,35.8487,36.0084,35.8487,35.9802,87990.0
2022-12-14 15:15:00,38.3,38.3,38.1,38.15,29215.0,35.9896,35.9896,35.8017,35.8487,29215.0
2022-12-14 15:20:00,38.17,38.18,38.04,38.11,47207.0,35.8675,35.8769,35.7453,35.8111,47207.0
2022-12-14 15:25:00,38.12,38.14,37.94,37.95,55465.0,35.8205,35.8393,35.6514,35.6608,55465.0
2022-12-14 15:30:00,37.95,38.02,37.91,37.98,56804.0,35.6608,35.7265,35.6232,35.6889,56804.0
2022-12-14 15:35:00,37.98,38.05,37.92,38.04,52434.0,35.6889,35.7547,35.6326,35.7453,52434.0
2022-12-14 15:40:00,38.04,38.08,38.0,38.08,87432.0,35.7453,35.7829,35.7077,35.7829,87432.0
2022-12-14 15:45:00,38.08,38.11,38.02,38.08,127939.0,35.7829,35.8111,35.7265,35.7829,127939.0
2022-12-14 15:50:00,38.08,38.22,38.07,38.16,186360.0,35.7829,35.9145,35.7735,35.8581,186360.0
2022-12-14 15:55:00,38.15,38.17,38.12,38.13,331342.0,35.8487,35.8675,35.8205,35.8299,331342.0
2022-12-15 09:30:00,37.78,37.99,37.71,37.91,93683.0,35.501,35.6983,35.4352,35.6232,93683.0
2022-12-15 09:35:00,37.88,37.92,37.77,37.92,44315.0,35.595,35.6326,35.4916,35.6326,44315.0
2022-12-15 09:40:00,37.91,37.92,37.67,37.71,44852.0,35.6232,35.6326,35.3976,35.4352,44852.0
2022-12-15 09:45:00,37.75,37.79,37.65,37.68,76060.0,35.4728,35.5104,35.3789,35.407,76060.0
2022-12-15 09:50:00,37.68,37.73,37.53,37.56,43355.0,35.407,35.454,35.2661,35.2943,43355.0
2022-12-15 09:55:00,37.57,37.58,37.41,37.46,44163.0,35.3037,35.3131,35.1533,35.2003,44163.0
2022-12-15 10:00:00,37.45,37.46,37.24,37.27,51307.0,35.1909,35.2003,34.9936,35.0218,51307.0
2022-12-15 10:05:00,37.28,37.36,37.19,37.24,64221.0,35.0312,35.1063,34.9466,34.9936,64221.0
2022-12-15 10:10:00,37.24,37.29,37.13,37.14,47803.0,34.9936,35.0406,34.8902,34.8996,47803.0
2022-12-15 10:15:00,37.14,37.23,37.09,37.23,66114.0,34.8996,34.9842,34.8526,34.9842,66114.0
2022-12-15 10:20:00,37.23,37.25,37.06,37.07,57454.0,34.9842,35.003,34.8244,34.8338,57454.0
2022-12-15 10:25:00,37.07,37.18,37.05,37.12,71467.0,34.8338,34.9372,34.815,34.8808,71467.0
2022-12-15 10:30:00,37.12,37.14,37.05,37.08,46143.0,34.8808,34.8996,34.815,34.8432,46143.0
2022-12-15 10:35:00,37.08,37.3,37.07,37.25,88737.0,34.8432,35.05,34.8338,35.003,88737.0
2022-12-15 10:40:00,37.26,37.27,37.1,37.12,43346.0,35.0124,35.0218,34.862,34.8808,43346.0
2022-12-15 10:45:00,37.12,37.2,37.09,37.13,27995.0,34.8808,34.956,34.8526,34.8902,27995.0
2022-12-15 10:50:00,37.13,37.21,37.12,37.21,31238.0,34.8902,34.9654,34.8808,34.9654,31238.0
2022-12-15 10:55:00,37.21,37.29,37.15,37.28,48589.0,34.9654,35.0406,34.909,35.0312,48589.0
2022-12-15 11:00:00,37.29,37.4,37.28,37.32,28248.0,35.0406,35.1439,35.0312,35.0688,28248.0
2022-12-15 11:05:00,37.33,37.35,37.27,37.33,21782.0,35.0782,35.097,35.0218,35.0782,21782.0
2022-12-15 11:10:00,37.32,37.32,37.22,37.23,21344.0,35.0688,35.0688,34.9748,34.9842,21344.0
2022-12-15 11:15:00,37.22,37.25,37.17,37.24,36590.0,34.9748,35.003,34.9278,34.9936,36590.0
2022-12-15 11:20:00,37.25,37.26,37.14,37.14,31061.0,35.003,35.0124,34.8996,34.8996,31061.0
2022-12-15 11:25:00,37.14,37.18,37.06,37.09,33589.0,34.8996,34.9372,34.8244,34.8526,33589.0
2022-12-15 11:30:00,37.08,37.14,36.99,37.08,69659.0,34.8432,34.8996,34.7587,34.8432,69659.0
2022-12-15 11:35:00,37.09,37.13,37.05,37.08,28786.0,34.8526,34.8902,34.815,34.8432,28786.0
2022-12-15 11:40:00,37.09,37.12,37.04,37.05,23205.0,34.8526,34.8808,34.8057,34.815,23205.0
2022-12-15 11:45:00,37.05,37.12,37.01,37.02,39073.0,34.815,34.8808,34.7775,34.7869,39073.0
2022-12-15 11:50:00,37.02,37.1,37.01,37.01,36898.0,34.7869,34.862,34.7775,34.7775,36898.0
2022-12-15 11:55:00,37.02,37.06,36.98,37.04,28874.0,34.7869,34.8244,34.7493,34.8057,28874.0
2022-12-15 12:00:00,37.04,37.11,37.03,37.05,23206.0,34.8057,34.8714,34.7963,34.815,23206.0
2022-12-15 12:05:00,37.05,37.09,37.02,37.09,22870.0,34.815,34.8526,34.7869,34.8526,22870.0
2022-12-15 12:10:00,37.09,37.1,37.05,37.09,24567.0,34.8526,34.862,34.815,34.8526,24567.0
2022-12-15 12:15:00,37.09,37.14,37.07,37.12,22263.0,34.8526,34.8996,34.8338,34.8808,22263.0
2022-12-15 12:20:00,37.12,37.27,37.11,37.26,55308.0,34.8808,35.0218,34.8714,35.0124,55308.0
2022-12-15 12:25:00,37.25,37.32,37.24,37.32,56757.0,35.003,35.0688,34.9936,35.0688,56757.0
2022-12-15 12:30:00,37.32,37.37,37.3,37.36,27600.0,35.0688,35.1157,35.05,35.1063,27600.0
2022-12-15 12:35:00,37.36,37.39,37.31,37.34,25032.0,35.1063,35.1345,35.0594,35.0876,25032.0
2022-12-15 12:40:00,37.33,37.36,37.29,37.33,45688.0,35.0782,35.1063,35.0406,35.0782,45688.0
2022-12-15 12:45:00,37.32,37.35,37.29,37.31,17690.0,35.0688,35.097,35.0406,35.0594,17690.0
2022-12-15 12:50:00,37.3,37.34,37.28,37.33,22975.0,35.05,35.0876,35.0312,35.0782,22975.0
2022-12-15 12:55:00,37.32,37.38,37.29,37.3,34008.0,35.0688,35.1251,35.0406,35.05,34008.0
2022-12-15 13:00:00,37.29,37.3,37.23,37.26,20356.0,35.0406,35.05,34.9842,35.0124,20356.0
2022-12-15 13:05:00,37.26,37.26,37.14,37.15,13360.0,35.0124,35.0124,34.8996,34.909,13360.0
2022-12-15 13:10:00,37.14,37.19,37.14,37.19,20503.0,34.8996,34.9466,34.8996,34.9466,20503.0
2022-12-15 13:15:00,37.19,37.26,37.18,37.26,28867.0,34.9466,35.0124,34.9372,35.0124,28867.0
2022-12-15 13:20:00,37.25,37.27,37.16,37.17,24998.0,35.003,35.0218,34.9184,34.9278,24998.0
2022-12-15 13:25:00,37.16,37.2,37.14,37.19,22516.0,34.9184,34.956,34.8996,34.9466,22516.0
2022-12-15 13:30:00,37.19,37.2,37.12,37.2,60741.0,34.9466,34.956,34.8808,34.956,60741.0
2022-12-15 13:35:00,37.2,37.32,37.18,37.3,22375.0,34.956,35.0688,34.9372,35.05,22375.0
2022-12-15 13:40:00,37.29,37.33,37.28,37.28,26688.0,35.0406,35.0782,35.0312,35.0312,26688.0
2022-12-15 13:45:00,37.28,37.34,37.27,37.33,26558.0,35.0312,35.0876,35.0218,35.0782,26558.0
2022-12-15 13:50:00,37.32,37.37,37.3,37.32,31617.0,35.0688,35.1157,35.05,35.0688,31617.0
2022-12-15 13:55:00,37.32,37.36,37.3,37.32,19963.0,35.0688,35.1063,35.05,35.0688,19963.0
2022-12-15 14:00:00,37.31,37.32,37.24,37.24,36872.0,35.0594,35.0688,34.9936,34.9936,36872.0
2022-12-15 14:05:00,37.24,37.24,37.16,37.16,29684.0,34.9936,34.9936,34.9184,34.9184,29684.0
2022-12-15 14:10:00,37.16,37.22,37.16,37.18,18445.0,34.9184,34.9748,34.9184,34.9372,18445.0
2022-12-15 14:15:00,37.18,37.19,37.13,37.15,24422.0,34.9372,34.9466,34.8902,34.909,24422.0
2022-12-15 14:20:00,37.14,37.18,37.1,37.16,43384.0,34.8996,34.9372,34.862,34.9184,43384.0
2022-12-15 14:25:00,37.17,37.24,37.15,37.22,25333.0,34.9278,34.9936,34.909,34.9748,25333.0
2022-12-15 14:30:00,37.21,37.28,37.19,37.25,77424.0,34.9654,35.0312,34.9466,35.003,77424.0
2022-12-15 14:35:00,37.25,37.29,37.2,37.26,90589.0,35.003,35.0406,34.956,35.0124,90589.0
2022-12-15 14:40:00,37.26,37.28,37.23,37.28,17421.0,35.0124,35.0312,34.9842,35.0312,17421.0
2022-12-15 14:45:00,37.27,37.3,37.25,37.27,25944.0,35.0218,35.05,35.003,35.0218,25944.0
2022-12-15 14:50:00,37.28,37.35,37.24,37.34,23493.0,35.0312,35.097,34.9936,35.0876,23493.0
2022-12-15 14:55:00,37.34,37.42,37.33,37.41,51000.0,35.0876,35.1627,35.0782,35.1533,51000.0
2022-12-15 15:00:00,37.41,37.45,37.4,37.43,26487.0,35.1533,35.1909,35.1439,35.1721,26487.0
2022-12-15 15:05:00,37.43,37.46,37.42,37.46,32135.0,35.1721,35.2003,35.1627,35.2003,32135.0
2022-12-15 15:10:00,37.45,37.47,37.41,37.41,36985.0,35.1909,35.2097,35.1533,35.1533,36985.0
2022-12-15 15:15:00,37.41,37.44,37.38,37.39,72515.0,35.1533,35.1815,35.1251,35.1345,72515.0
2022-12-15 15:20:00,37.39,37.41,37.35,37.39,52415.0,35.1345,35.1533,35.097,35.1345,52415.0
2022-12-15 15:25:00,37.38,37.46,37.35,37.45,65956.0,35.1251,35.2003,35.097,35.1909,65956.0
2022-12-15 15:30:00,37.44,37.44,37.38,37.44,30495.0,35.1815,35.1815,35.1251,35.1815,30495.0
2022-12-15 15:35:00,37.44,37.44,37.31,37.34,49411.0,35.1815,35.1815,35.0594,35.0876,49411.0
2022-12-15 15:40:00,37.34,37.35,37.26,37.27,61413.0,35.0876,35.097,35.0124,35.0218,61413.0
2022-12-15 15:45:00,37.26,37.31,37.25,37.29,99081.0,35.0124,35.0594,35.003,35.0406,99081.0
2022-12-15 15:50:00,37.29,37.31,37.24,37.25,171939.0,35.0406,35.0594,34.9936,35.003,171939.0
2022-12-15 15:55:00,37.25,37.29,37.21,37.29,285932.0,35.003,35.0406,34.9654,35.0406,285932.0
2022-12-16 09:30:00,37.02,37.44,36.95,37.29,522210.0,34.7869,35.1815,34.7211,35.0406,522210.0
2022-12-16 09:35:00,37.28,37.34,37.19,37.3,20213.0,35.0312,35.0876,34.9466,35.05,20213.0
2022-12-16 09:40:00,37.28,37.48,37.24,37.44,32221.0,35.0312,35.2191,34.9936,35.1815,32221.0
2022-12-16 09:45:00,37.45,37.6,37.4,37.41,39290.0,35.1909,35.3319,35.1439,35.1533,39290.0
2022-12-16 09:50:00,37.42,37.56,37.4,37.56,30004.0,35.1627,35.2943,35.1439,35.2943,30004.0
2022-12-16 09:55:00,37.57,37.57,37.42,37.46,32896.0,35.3037,35.3037,35.1627,35.2003,32896.0
2022-12-16 10:00:00,37.47,37.47,37.22,37.23,63961.0,35.2097,35.2097,34.9748,34.9842,63961.0
2022-12-16 10:05:00,37.22,37.28,37.1,37.1,69074.0,34.9748,35.0312,34.862,34.862,69074.0
2022-12-16 10:10:00,37.1,37.17,37.1,37.16,65153.0,34.862,34.9278,34.862,34.9184,65153.0
2022-12-16 10:15:00,37.15,37.24,37.13,37.23,54851.0,34.909,34.9936,34.8902,34.9842,54851.0
2022-12-16 10:20:00,37.23,37.24,37.05,37.08,70603.0,34.9842,34.9936,34.815,34.8432,70603.0
2022-12-16 10:25:00,37.07,37.11,37.01,37.01,31436.0,34.8338,34.8714,34.7775,34.7775,31436.0
2022-12-16 10:30:00,37.01,37.11,37.0,37.02,18189.0,34.7775,34.8714,34.7681,34.7869,18189.0
2022-12-16 10:35:00,37.03,37.08,36.99,37.05,45601.0,34.7963,34.8432,34.7587,34.815,45601.0
2022-12-16 10:40:00,37.05,37.18,37.04,37.15,35576.0,34.815,34.9372,34.8057,34.909,35576.0
2022-12-16 10:45:00,37.15,37.19,37.1,37.12,35958.0,34.909,34.9466,34.862,34.8808,35958.0
2022-12-16 10:50:00,37.13,37.13,37.03,37.05,25345.0,34.8902,34.8902,34.7963,34.815,25345.0
2022-12-16 10:55:00,37.06,37.1,37.01,37.08,39044.0,34.8244,34.862,34.7775,34.8432,39044.0
2022-12-16 11:00:00,37.08,37.11,37.04,37.09,30085.0,34.8432,34.8714,34.8057,34.8526,30085.0
2022-12-16 11:05:00,37.09,37.13,37.06,37.06,20878.0,34.8526,34.8902,34.8244,34.8244,20878.0
2022-12-16 11:10:00,37.06,37.17,37.05,37.16,33985.0,34.8244,34.9278,34.815,34.9184,33985.0
2022-12-16 11:15:00,37.15,37.19,37.09,37.1,20692.0,34.909,34.9466,34.8526,34.862,20692.0
2022-12-16 11:20:00,37.1,37.13,37.04,37.05,46252.0,34.862,34.8902,34.8057,34.815,46252.0
2022-12-16 11:25:00,37.06,37.09,37.02,37.07,41159.0,34.8244,34.8526,34.7869,34.8338,41159.0
2022-12-16 11:30:00,37.07,37.11,37.03,37.05,45986.0,34.8338,34.8714,34.7963,34.815,45986.0
2022-12-16 11:35:00,37.05,37.12,37.03,37.11,27699.0,34.815,34.8808,34.7963,34.8714,27699.0
2022-12-16 11:40:00,37.1,37.11,37.02,37.05,41846.0,34.862,34.8714,34.7869,34.815,41846.0
2022-12-16 11:45:00,37.05,37.06,36.88,36.92,64884.0,34.815,34.8244,34.6553,34.6929,64884.0
2022-12-16 11:50:00,36.93,36.93,36.87,36.89,41733.0,34.7023,34.7023,34.6459,34.6647,41733.0
2022-12-16 11:55:00,36.89,36.89,36.8,36.82,48551.0,34.6647,34.6647,34.5801,34.5989,48551.0
2022-12-16 12:00:00,36.82,36.85,36.79,36.79,22755.0,34.5989,34.6271,34.5707,34.5707,22755.0
2022-12-16 12:05:00,36.79,36.84,36.77,36.79,44737.0,34.5707,34.6177,34.5519,34.5707,44737.0
2022-12-16 12:10:00,36.79,36.88,36.75,36.88,28326.0,34.5707,34.6553,34.5331,34.6553,28326.0
2022-12-16 12:15:00,36.88,36.93,36.85,36.93,31142.0,34.6553,34.7023,34.6271,34.7023,31142.0
2022-12-16 12:20:00,36.94,36.96,36.89,36.9,27241.0,34.7117,34.7305,34.6647,34.6741,27241.0
2022-12-16 12:25:00,36.89,36.89,36.84,36.87,21751.0,34.6647,34.6647,34.6177,34.6459,21751.0
2022-12-16 12:30:00,36.88,36.91,36.86,36.87,16478.0,34.6553,34.6835,34.6365,34.6459,16478.0
2022-12-16 12:35:00,36.88,36.93,36.87,36.92,19992.0,34.6553,34.7023,34.6459,34.6929,19992.0
2022-12-16 12:40:00,36.92,36.94,36.84,36.85,21886.0,34.6929,34.7117,34.6177,34.6271,21886.0
2022-12-16 12:45:00,36.85,36.91,36.85,36.87,15241.0,34.6271,34.6835,34.6271,34.6459,15241.0
2022-12-16 12:50:00,36.88,36.91,36.84,36.85,32846.0,34.6553,34.6835,34.6177,34.6271,32846.0
2022-12-16 12:55:00,36.85,36.87,36.81,36.82,19295.0,34.6271,34.6459,34.5895,34.5989,19295.0
2022-12-16 13:00:00,36.82,36.88,36.81,36.88,18429.0,34.5989,34.6553,34.5895,34.6553,18429.0
2022-12-16 13:05:00,36.88,36.93,36.86,36.9,19313.0,34.6553,34.7023,34.6365,34.6741,19313.0
2022-12-16 13:10:00,36.91,36.92,36.88,36.9,12176.0,34.6835,34.6929,34.6553,34.6741,12176.0
2022-12-16 13:15:00,36.9,36.94,36.89,36.9,20062.0,34.6741,34.7117,34.6647,34.6741,20062.0
2022-12-16 13:20:00,36.9,36.91,36.86,36.9,43427.0,34.6741,34.6835,34.6365,34.6741,43427.0
2022-12-16 13:25:00,36.91,36.91,36.88,36.88,13088.0,34.6835,34.6835,34.6553,34.6553,13088.0
2022-12-16 13:30:00,36.88,36.97,36.87,36.95,34606.0,34.6553,34.7399,34.6459,34.7211,34606.0
2022-12-16 13:35:00,36.95,37.01,36.95,36.98,32201.0,34.7211,34.7775,34.7211,34.7493,32201.0
2022-12-16 13:40:00,36.98,37.05,36.97,37.0,29440.0,34.7493,34.815,34.7399,34.7681,29440.0
2022-12-16 13:45:00,37.0,37.05,36.97,37.05,24445.0,34.7681,34.815,34.7399,34.815,24445.0
2022-12-16 13:50:00,37.04,37.05,36.99,37.03,24221.0,34.8057,34.815,34.7587,34.7963,24221.0
2022-12-16 13:55:00,37.03,37.05,36.99,37.04,24479.0,34.7963,34.815,34.7587,34.8057,24479.0
2022-12-16 14:00:00,37.04,37.06,37.0,37.06,20619.0,34.8057,34.8244,34.7681,34.8244,20619.0
2022-12-16 14:05:00,37.06,37.14,37.06,37.14,41586.0,34.8244,34.8996,34.8244,34.8996,41586.0
2022-12-16 14:10:00,37.13,37.21,37.11,37.2,56979.0,34.8902,34.9654,34.8714,34.956,56979.0
2022-12-16 14:15:00,37.21,37.24,37.16,37.17,39341.0,34.9654,34.9936,34.9184,34.9278,39341.0
2022-12-16 14:20:00,37.16,37.19,37.1,37.13,39391.0,34.9184,34.9466,34.862,34.8902,39391.0
2022-12-16 14:25:00,37.13,37.14,37.07,37.08,32174.0,34.8902,34.8996,34.8338,34.8432,32174.0
2022-12-16 14:30:00,37.08,37.1,37.06,37.07,40276.0,34.8432,34.862,34.8244,34.8338,40276.0
2022-12-16 14:35:00,37.08,37.14,37.07,37.13,27709.0,34.8432,34.8996,34.8338,34.8902,27709.0
2022-12-16 14:40:00,37.13,37.14,37.08,37.1,31019.0,34.8902,34.8996,34.8432,34.862,31019.0
2022-12-16 14:45:00,37.1,37.12,37.06,37.11,58195.0,34.862,34.8808,34.8244,34.8714,58195.0
2022-12-16 14:50:00,37.11,37.15,37.1,37.13,17168.0,34.8714,34.909,34.862,34.8902,17168.0
2022-12-16 14:55:00,37.15,37.21,37.13,37.19,28300.0,34.909,34.9654,34.8902,34.9466,28300.0
2022-12-16 15:00:00,37.18,37.23,37.18,37.2,38071.0,34.9372,34.9842,34.9372,34.956,38071.0
2022-12-16 15:05:00,37.2,37.21,37.13,37.15,55888.0,34.956,34.9654,34.8902,34.909,55888.0
2022-12-16 15:10:00,37.15,37.22,37.12,37.2,42250.0,34.909,34.9748,34.8808,34.956,42250.0
2022-12-16 15:15:00,37.2,37.26,37.2,37.24,43493.0,34.956,35.0124,34.956,34.9936,43493.0
2022-12-16 15:20:00,37.25,37.32,37.24,37.29,59095.0,35.003,35.0688,34.9936,35.0406,59095.0
2022-12-16 15:25:00,37.29,37.32,37.22,37.26,53452.0,35.0406,35.0688,34.9748,35.0124,53452.0
2022-12-16 15:30:00,37.27,37.36,37.26,37.34,66197.0,35.0218,35.1063,35.0124,35.0876,66197.0
2022-12-16 15:35:00,37.35,37.36,37.31,37.32,100713.0,35.097,35.1063,35.0594,35.0688,100713.0
2022-12-16 15:40:00,37.32,37.32,37.24,37.27,152107.0,35.0688,35.0688,34.9936,35.0218,152107.0
2022-12-16 15:45:00,37.26,37.35,37.25,37.31,109099.0,35.0124,35.097,35.003,35.0594,109099.0
2022-12-16 15:50:00,37.3,37.37,37.24,37.36,426553.0,35.05,35.1157,34.9936,35.1063,426553.0
2022-12-16 15:55:00,37.35,37.45,37.25,37.25,563415.0,35.097,35.1909,35.003,35.003,563415.0
2022-12-19 09:30:00,37.38,37.43,37.31,37.35,52050.0,35.1251,35.1721,35.0594,35.097,52050.0
2022-12-19 09:35:00,37.37,37.59,37.37,37.58,26810.0,35.1157,35.3225,35.1157,35.3131,26810.0
2022-12-19 09:40:00,37.57,37.58,37.36,37.46,50275.0,35.3037,35.3131,35.1063,35.2003,50275.0
2022-12-19 09:45:00,37.48,37.53,37.42,37.48,31268.0,35.2191,35.2661,35.1627,35.2191,31268.0
2022-12-19 09:50:00,37.49,37.57,37.44,37.48,40088.0,35.2285,35.3037,35.1815,35.2191,40088.0
2022-12-19 09:55:00,37.48,37.57,37.47,37.55,32220.0,35.2191,35.3037,35.2097,35.2849,32220.0
2022-12-19 10:00:00,37.54,37.54,37.32,37.35,38953.0,35.2755,35.2755,35.0688,35.097,38953.0
2022-12-19 10:05:00,37.35,37.4,37.25,37.29,25610.0,35.097,35.1439,35.003,35.0406,25610.0
2022-12-19 10:10:00,37.3,37.45,37.29,37.43,21150.0,35.05,35.1909,35.0406,35.1721,21150.0
2022-12-19 10:15:00,37.44,37.45,37.39,37.41,17968.0,35.1815,35.1909,35.1345,35.1533,17968.0
2022-12-19 10:20:00,37.41,37.52,37.4,37.51,34849.0,35.1533,35.2567,35.1439,35.2473,34849.0
2022-12-19 10:25:00,37.5,37.58,37.48,37.52,24961.0,35.2379,35.3131,35.2191,35.2567,24961.0
2022-12-19 10:30:00,37.51,37.55,37.47,37.49,20265.0,35.2473,35.2849,35.2097,35.2285,20265.0
2022-12-19 10:35:00,37.5,37.51,37.38,37.39,37765.0,35.2379,35.2473,35.1251,35.1345,37765.0
2022-12-19 10:40:00,37.39,37.39,37.34,37.36,42054.0,35.1345,35.1345,35.0876,35.1063,42054.0
2022-12-19 10:45:00,37.36,37.42,37.35,37.41,20358.0,35.1063,35.1627,35.097,35.1533,20358.0
2022-12-19 10:50:00,37.41,37.43,37.31,37.32,39380.0,35.1533,35.1721,35.0594,35.0688,39380.0
2022-12-19 10:55:00,37.33,37.33,37.23,37.24,34417.0,35.0782,35.0782,34.9842,34.9936,34417.0
2022-12-19 11:00:00,37.24,37.25,37.11,37.12,37334.0,34.9936,35.003,34.8714,34.8808,37334.0
2022-12-19 11:05:00,37.13,37.2,37.12,37.18,21082.0,34.8902,34.956,34.8808,34.9372,21082.0
2022-12-19 11:10:00,37.18,37.19,37.13,37.13,37555.0,34.9372,34.9466,34.8902,34.8902,37555.0
2022-12-19 11:15:00,37.14,37.18,37.12,37.14,26105.0,34.8996,34.9372,34.8808,34.8996,26105.0
2022-12-19 11:20:00,37.14,37.19,37.09,37.13,28870.0,34.8996,34.9466,34.8526,34.8902,28870.0
2022-12-19 11:25:00,37.14,37.17,37.05,37.07,28769.0,34.8996,34.9278,34.815,34.8338,28769.0
2022-12-19 11:30:00,37.07,37.08,36.96,37.02,40998.0,34.8338,34.8432,34.7305,34.7869,40998.0
2022-12-19 11:35:00,37.01,37.05,36.98,37.04,40303.0,34.7775,34.815,34.7493,34.8057,40303.0
2022-12-19 11:40:00,37.03,37.03,36.97,37.01,42300.0,34.7963,34.7963,34.7399,34.7775,42300.0
2022-12-19 11:45:00,37.02,37.06,36.99,37.05,27688.0,34.7869,34.8244,34.7587,34.815,27688.0
2022-12-19 11:50:00,37.05,37.06,37.0,37.0,21569.0,34.815,34.8244,34.7681,34.7681,21569.0
2022-12-19 11:55:00,37.0,37.01,36.93,36.94,32315.0,34.7681,34.7775,34.7023,34.7117,32315.0
2022-12-19 12:00:00,36.94,37.03,36.91,37.02,16082.0,34.7117,34.7963,34.6835,34.7869,16082.0
2022-12-19 12:05:00,37.03,37.05,37.01,37.04,12973.0,34.7963,34.815,34.7775,34.8057,12973.0
2022-12-19 12:10:00,37.05,37.06,37.02,37.05,17448.0,34.815,34.8244,34.7869,34.815,17448.0
2022-12-19 12:15:00,37.05,37.05,36.96,36.97,24303.0,34.815,34.815,34.7305,34.7399,24303.0
2022-12-19 12:20:00,36.98,37.01,36.96,37.0,19962.0,34.7493,34.7775,34.7305,34.7681,19962.0
2022-12-19 12:25:00,37.0,37.05,36.98,37.0,19540.0,34.7681,34.815,34.7493,34.7681,19540.0
2022-12-19 12:30:00,37.0,37.0,36.9,36.91,16580.0,34.7681,34.7681,34.6741,34.6835,16580.0
2022-12-19 12:35:00,36.91,37.0,36.91,37.0,15042.0,34.6835,34.7681,34.6835,34.7681,15042.0
2022-12-19 12:40:00,37.0,37.05,36.98,37.0,20602.0,34.7681,34.815,34.7493,34.7681,20602.0
2022-12-19 12:45:00,37.0,37.01,36.96,36.98,18040.0,34.7681,34.7775,34.7305,34.7493,18040.0
2022-12-19 12:50:00,36.97,37.02,36.97,37.0,11059.0,34.7399,34.7869,34.7399,34.7681,11059.0
2022-12-19 12:55:00,37.0,37.0,36.95,36.97,21236.0,34.7681,34.7681,34.7211,34.7399,21236.0
2022-12-19 13:00:00,36.97,37.01,36.96,37.01,14225.0,34.7399,34.7775,34.7305,34.7775,14225.0
2022-12-19 13:05:00,37.01,37.01,36.94,36.95,17877.0,34.7775,34.7775,34.7117,34.7211,17877.0
2022-12-19 13:10:00,36.94,36.97,36.93,36.96,13433.0,34.7117,34.7399,34.7023,34.7305,13433.0
2022-12-19 13:15:00,36.96,36.96,36.92,36.92,13011.0,34.7305,34.7305,34.6929,34.6929,13011.0
2022-12-19 13:20:00,36.92,36.97,36.92,36.94,18737.0,34.6929,34.7399,34.6929,34.7117,18737.0
2022-12-19 13:25:00,36.93,36.94,36.87,36.9,33242.0,34.7023,34.7117,34.6459,34.6741,33242.0
2022-12-19 13:30:00,36.91,36.92,36.82,36.82,19015.0,34.6835,34.6929,34.5989,34.5989,19015.0
2022-12-19 13:35:00,36.83,36.83,36.79,36.8,19438.0,34.6083,34.6083,34.5707,34.5801,19438.0
2022-12-19 13:40:00,36.8,36.8,36.68,36.69,46056.0,34.5801,34.5801,34.4674,34.4768,46056.0
2022-12-19 13:45:00,36.69,36.75,36.68,36.74,24646.0,34.4768,34.5331,34.4674,34.5237,24646.0
2022-12-19 13:50:00,36.75,36.75,36.72,36.73,16355.0,34.5331,34.5331,34.505,34.5144,16355.0
2022-12-19 13:55:00,36.73,36.74,36.7,36.71,20298.0,34.5144,34.5237,34.4862,34.4956,20298.0
2022-12-19 14:00:00,36.7,36.71,36.64,36.66,21935.0,34.4862,34.4956,34.4298,34.4486,21935.0
2022-12-19 14:05:00,36.65,36.76,36.65,36.74,24058.0,34.4392,34.5425,34.4392,34.5237,24058.0
2022-12-19 14:10:00,36.74,36.77,36.72,36.76,23529.0,34.5237,34.5519,34.505,34.5425,23529.0
2022-12-19 14:15:00,36.75,36.75,36.67,36.68,23096.0,34.5331,34.5331,34.458,34.4674,23096.0
2022-12-19 14:20:00,36.67,36.7,36.63,36.66,28866.0,34.458,34.4862,34.4204,34.4486,28866.0
2022-12-19 14:25:00,36.66,36.67,36.63,36.63,20856.0,34.4486,34.458,34.4204,34.4204,20856.0
2022-12-19 14:30:00,36.62,36.64,36.59,36.59,22589.0,34.411,34.4298,34.3828,34.3828,22589.0
2022-12-19 14:35:00,36.59,36.6,36.54,36.54,23247.0,34.3828,34.3922,34.3358,34.3358,23247.0
2022-12-19 14:40:00,36.55,36.56,36.5,36.55,21363.0,34.3452,34.3546,34.2982,34.3452,21363.0
2022-12-19 14:45:00,36.56,36.58,36.51,36.51,23239.0,34.3546,34.3734,34.3076,34.3076,23239.0
2022-12-19 14:50:00,36.51,36.51,36.45,36.45,22065.0,34.3076,34.3076,34.2512,34.2512,22065.0
2022-12-19 14:55:00,36.46,36.5,36.45,36.47,33667.0,34.2606,34.2982,34.2512,34.27,33667.0
2022-12-19 15:00:00,36.47,36.48,36.4,36.4,47729.0,34.27,34.2794,34.2043,34.2043,47729.0
2022-12-19 15:05:00,36.4,36.42,36.38,36.41,24680.0,34.2043,34.2231,34.1855,34.2137,24680.0
2022-12-19 15:10:00,36.41,36.46,36.39,36.44,54463.0,34.2137,34.2606,34.1949,34.2418,54463.0
2022-12-19 15:15:00,36.44,36.47,36.42,36.45,27971.0,34.2418,34.27,34.2231,34.2512,27971.0
2022-12-19 15:20:00,36.44,36.47,36.42,36.44,28250.0,34.2418,34.27,34.2231,34.2418,28250.0
2022-12-19 15:25:00,36.44,36.48,36.43,36.48,55073.0,34.2418,34.2794,34.2324,34.2794,55073.0
2022-12-19 15:30:00,36.48,36.55,36.47,36.48,55868.0,34.2794,34.3452,34.27,34.2794,55868.0
2022-12-19 15:35:00,36.48,36.49,36.42,36.43,50666.0,34.2794,34.2888,34.2231,34.2324,50666.0
2022-12-19 15:40:00,36.42,36.43,36.36,36.39,79431.0,34.2231,34.2324,34.1667,34.1949,79431.0
2022-12-19 15:45:00,36.38,36.42,36.36,36.38,115825.0,34.1855,34.2231,34.1667,34.1855,115825.0
2022-12-19 15:50:00,36.37,36.42,36.34,36.39,156488.0,34.1761,34.2231,34.1479,34.1949,156488.0
2022-12-19 15:55:00,36.39,36.4,36.34,36.34,252746.0,34.1949,34.2043,34.1479,34.1479,252746.0
2022-12-20 09:30:00,36.23,36.59,36.13,36.59,67795.0,34.0445,34.3828,33.9505,34.3828,67795.0
2022-12-20 09:35:00,36.61,36.61,36.48,36.52,16433.0,34.4016,34.4016,34.2794,34.317,16433.0
2022-12-20 09:40:00,36.51,36.54,36.38,36.43,16137.0,34.3076,34.3358,34.1855,34.2324,16137.0
2022-12-20 09:45:00,36.42,36.47,36.35,36.36,37047.0,34.2231,34.27,34.1573,34.1667,37047.0
2022-12-20 09:50:00,36.35,36.4,36.33,36.37,57465.0,34.1573,34.2043,34.1385,34.1761,57465.0
2022-12-20 09:55:00,36.37,36.56,36.35,36.56,17281.0,34.1761,34.3546,34.1573,34.3546,17281.0
2022-12-20 10:00:00,36.57,36.61,36.53,36.54,42470.0,34.364,34.4016,34.3264,34.3358,42470.0
2022-12-20 10:05:00,36.54,36.59,36.52,36.55,24623.0,34.3358,34.3828,34.317,34.3452,24623.0
2022-12-20 10:10:00,36.57,36.62,36.49,36.61,25132.0,34.364,34.411,34.2888,34.4016,25132.0
2022-12-20 10:15:00,36.61,36.62,36.54,36.55,12908.0,34.4016,34.411,34.3358,34.3452,12908.0
2022-12-20 10:20:00,36.57,36.65,36.57,36.63,19934.0,34.364,34.4392,34.364,34.4204,19934.0
2022-12-20 10:25:00,36.64,36.64,36.59,36.63,19897.0,34.4298,34.4298,34.3828,34.4204,19897.0
2022-12-20 10:30:00,36.63,36.67,36.59,36.65,15892.0,34.4204,34.458,34.3828,34.4392,15892.0
2022-12-20 10:35:00,36.66,36.74,36.66,36.68,29910.0,34.4486,34.5237,34.4486,34.4674,29910.0
2022-12-20 10:40:00,36.69,36.75,36.69,36.74,28791.0,34.4768,34.5331,34.4768,34.5237,28791.0
2022-12-20 10:45:00,36.74,36.75,36.69,36.69,9682.0,34.5237,34.5331,34.4768,34.4768,9682.0
2022-12-20 10:50:00,36.7,36.71,36.66,36.7,18355.0,34.4862,34.4956,34.4486,34.4862,18355.0
2022-12-20 10:55:00,36.7,36.75,36.63,36.63,11128.0,34.4862,34.5331,34.4204,34.4204,11128.0
2022-12-20 11:00:00,36.64,36.69,36.62,36.66,19530.0,34.4298,34.4768,34.411,34.4486,19530.0
2022-12-20 11:05:00,36.64,36.66,36.62,36.62,9556.0,34.4298,34.4486,34.411,34.411,9556.0
2022-12-20 11:10:00,36.61,36.61,36.52,36.53,12667.0,34.4016,34.4016,34.317,34.3264,12667.0
2022-12-20 11:15:00,36.53,36.55,36.45,36.55,17944.0,34.3264,34.3452,34.2512,34.3452,17944.0
2022-12-20 11:20:00,36.55,36.56,36.49,36.51,50516.0,34.3452,34.3546,34.2888,34.3076,50516.0
2022-12-20 11:25:00,36.5,36.51,36.43,36.44,31388.0,34.2982,34.3076,34.2324,34.2418,31388.0
2022-12-20 11:30:00,36.45,36.47,36.43,36.45,30499.0,34.2512,34.27,34.2324,34.2512,30499.0
2022-12-20 11:35:00,36.46,36.47,36.39,36.39,23980.0,34.2606,34.27,34.1949,34.1949,23980.0
2022-12-20 11:40:00,36.4,36.43,36.36,36.41,13231.0,34.2043,34.2324,34.1667,34.2137,13231.0
2022-12-20 11:45:00,36.4,36.41,36.35,36.38,16380.0,34.2043,34.2137,34.1573,34.1855,16380.0
2022-12-20 11:50:00,36.38,36.38,36.34,36.36,24239.0,34.1855,34.1855,34.1479,34.1667,24239.0
2022-12-20 11:55:00,36.35,36.42,36.33,36.38,20422.0,34.1573,34.2231,34.1385,34.1855,20422.0
2022-12-20 12:00:00,36.38,36.41,36.38,36.4,21933.0,34.1855,34.2137,34.1855,34.2043,21933.0
2022-12-20 12:05:00,36.41,36.47,36.41,36.47,18440.0,34.2137,34.27,34.2137,34.27,18440.0
2022-12-20 12:10:00,36.47,36.48,36.4,36.4,13560.0,34.27,34.2794,34.2043,34.2043,13560.0
2022-12-20 12:15:00,36.4,36.45,36.39,36.41,13695.0,34.2043,34.2512,34.1949,34.2137,13695.0
2022-12-20 12:20:00,36.41,36.52,36.41,36.52,31389.0,34.2137,34.317,34.2137,34.317,31389.0
2022-12-20 12:25:00,36.51,36.55,36.43,36.43,25752.0,34.3076,34.3452,34.2324,34.2324,25752.0
2022-12-20 12:30:00,36.44,36.44,36.39,36.4,12266.0,34.2418,34.2418,34.1949,34.2043,12266.0
2022-12-20 12:35:00,36.4,36.41,36.37,36.39,21370.0,34.2043,34.2137,34.1761,34.1949,21370.0
2022-12-20 12:40:00,36.39,36.45,36.39,36.44,13018.0,34.1949,34.2512,34.1949,34.2418,13018.0
2022-12-20 12:45:00,36.45,36.46,36.38,36.43,26737.0,34.2512,34.2606,34.1855,34.2324,26737.0
2022-12-20 12:50:00,36.42,36.44,36.39,36.43,11425.0,34.2231,34.2418,34.1949,34.2324,11425.0
2022-12-20 12:55:00,36.45,36.48,36.41,36.48,13807.0,34.2512,34.2794,34.2137,34.2794,13807.0
2022-12-20 13:00:00,36.49,36.5,36.46,36.48,11534.0,34.2888,34.2982,34.2606,34.2794,11534.0
2022-12-20 13:05:00,36.47,36.48,36.42,36.45,15022.0,34.27,34.2794,34.2231,34.2512,15022.0
2022-12-20 13:10:00,36.45,36.45,36.4,36.45,11987.0,34.2512,34.2512,34.2043,34.2512,11987.0
2022-12-20 13:15:00,36.45,36.48,36.44,36.45,11761.0,34.2512,34.2794,34.2418,34.2512,11761.0
2022-12-20 13:20:00,36.45,36.48,36.42,36.45,12492.0,34.2512,34.2794,34.2231,34.2512,12492.0
2022-12-20 13:25:00,36.46,36.52,36.46,36.48,25113.0,34.2606,34.317,34.2606,34.2794,25113.0
2022-12-20 13:30:00,36.48,36.55,36.47,36.54,21521.0,34.2794,34.3452,34.27,34.3358,21521.0
2022-12-20 13:35:00,36.54,36.59,36.54,36.57,16585.0,34.3358,34.3828,34.3358,34.364,16585.0
2022-12-20 13:40:00,36.58,36.59,36.55,36.56,14754.0,34.3734,34.3828,34.3452,34.3546,14754.0
2022-12-20 13:45:00,36.56,36.56,36.53,36.55,12722.0,34.3546,34.3546,34.3264,34.3452,12722.0
2022-12-20 13:50:00,36.55,36.55,36.52,36.53,9010.0,34.3452,34.3452,34.317,34.3264,9010.0
2022-12-20 13:55:00,36.54,36.54,36.49,36.5,11481.0,34.3358,34.3358,34.2888,34.2982,11481.0
2022-12-20 14:00:00,36.51,36.55,36.49,36.54,18989.0,34.3076,34.3452,34.2888,34.3358,18989.0
2022-12-20 14:05:00,36.54,36.56,36.5,36.56,14814.0,34.3358,34.3546,34.2982,34.3546,14814.0
2022-12-20 14:10:00,36.55,36.6,36.55,36.59,41025.0,34.3452,34.3922,34.3452,34.3828,41025.0
2022-12-20 14:15:00,36.59,36.59,36.54,36.55,13581.0,34.3828,34.3828,34.3358,34.3452,13581.0
2022-12-20 14:20:00,36.55,36.55,36.51,36.52,14160.0,34.3452,34.3452,34.3076,34.317,14160.0
2022-12-20 14:25:00,36.52,36.52,36.48,36.5,11039.0,34.317,34.317,34.2794,34.2982,11039.0
2022-12-20 14:30:00,36.49,36.5,36.42,36.43,19711.0,34.2888,34.2982,34.2231,34.2324,19711.0
2022-12-20 14:35:00,36.42,36.45,36.4,36.41,20390.0,34.2231,34.2512,34.2043,34.2137,20390.0
2022-12-20 14:40:00,36.4,36.41,36.32,36.33,18018.0,34.2043,34.2137,34.1291,34.1385,18018.0
2022-12-20 14:45:00,36.32,36.37,36.32,36.35,20493.0,34.1291,34.1761,34.1291,34.1573,20493.0
2022-12-20 14:50:00,36.35,36.39,36.31,36.38,19064.0,34.1573,34.1949,34.1197,34.1855,19064.0
2022-12-20 14:55:00,36.38,36.4,36.36,36.39,17760.0,34.1855,34.2043,34.1667,34.1949,17760.0
2022-12-20 15:00:00,36.4,36.4,36.35,36.36,17501.0,34.2043,34.2043,34.1573,34.1667,17501.0
2022-12-20 15:05:00,36.36,36.39,36.34,36.36,13254.0,34.1667,34.1949,34.1479,34.1667,13254.0
2022-12-20 15:10:00,36.36,36.44,36.35,36.43,25974.0,34.1667,34.2418,34.1573,34.2324,25974.0
2022-12-20 15:15:00,36.43,36.46,36.38,36.39,18081.0,34.2324,34.2606,34.1855,34.1949,18081.0
2022-12-20 15:20:00,36.39,36.41,36.36,36.37,17347.0,34.1949,34.2137,34.1667,34.1761,17347.0
2022-12-20 15:25:00,36.38,36.45,36.37,36.42,23816.0,34.1855,34.2512,34.1761,34.2231,23816.0
2022-12-20 15:30:00,36.42,36.45,36.39,36.43,37276.0,34.2231,34.2512,34.1949,34.2324,37276.0
2022-12-20 15:35:00,36.44,36.47,36.41,36.46,34572.0,34.2418,34.27,34.2137,34.2606,34572.0
2022-12-20 15:40:00,36.46,36.48,36.42,36.45,40707.0,34.2606,34.2794,34.2231,34.2512,40707.0
2022-12-20 15:45:00,36.45,36.5,36.43,36.5,52997.0,34.2512,34.2982,34.2324,34.2982,52997.0
2022-12-20 15:50:00,36.49,36.49,36.42,36.42,75926.0,34.2888,34.2888,34.2231,34.2231,75926.0
2022-12-20 15:55:00,36.43,36.45,36.38,36.39,189428.0,34.2324,34.2512,34.1855,34.1949,189428.0
2022-12-21 09:30:00,36.66,36.74,36.57,36.74,67971.0,34.4486,34.5237,34.364,34.5237,67971.0
2022-12-21 09:35:00,36.73,36.75,36.66,36.74,37016.0,34.5144,34.5331,34.4486,34.5237,37016.0
2022-12-21 09:40:00,36.75,36.75,36.58,36.66,36984.0,34.5331,34.5331,34.3734,34.4486,36984.0
2022-12-21 09:45:00,36.66,36.82,36.64,36.66,44222.0,34.4486,34.5989,34.4298,34.4486,44222.0
2022-12-21 09:50:00,36.67,36.76,36.63,36.7,31516.0,34.458,34.5425,34.4204,34.4862,31516.0
2022-12-21 09:55:00,36.7,36.77,36.59,36.61,24624.0,34.4862,34.5519,34.3828,34.4016,24624.0
2022-12-21 10:00:00,36.63,36.75,36.55,36.71,128028.0,34.4204,34.5331,34.3452,34.4956,128028.0
2022-12-21 10:05:00,36.71,36.85,36.69,36.84,34393.0,34.4956,34.6271,34.4768,34.6177,34393.0
2022-12-21 10:10:00,36.83,36.83,36.7,36.7,16202.0,34.6083,34.6083,34.4862,34.4862,16202.0
2022-12-21 10:15:00,36.7,36.77,36.69,36.75,14449.0,34.4862,34.5519,34.4768,34.5331,14449.0
2022-12-21 10:20:00,36.73,36.77,36.7,36.72,34079.0,34.5144,34.5519,34.4862,34.505,34079.0
2022-12-21 10:25:00,36.71,36.76,36.7,36.72,33835.0,34.4956,34.5425,34.4862,34.505,33835.0
2022-12-21 10:30:00,36.72,36.77,36.65,36.75,35760.0,34.505,34.5519,34.4392,34.5331,35760.0
2022-12-21 10:35:00,36.75,36.81,36.74,36.8,25300.0,34.5331,34.5895,34.5237,34.5801,25300.0
2022-12-21 10:40:00,36.8,36.84,36.76,36.77,25940.0,34.5801,34.6177,34.5425,34.5519,25940.0
2022-12-21 10:45:00,36.76,36.79,36.69,36.72,47083.0,34.5425,34.5707,34.4768,34.505,47083.0
2022-12-21 10:50:00,36.72,36.79,36.72,36.77,16747.0,34.505,34.5707,34.505,34.5519,16747.0
2022-12-21 10:55:00,36.76,36.83,36.76,36.8,26924.0,34.5425,34.6083,34.5425,34.5801,26924.0
2022-12-21 11:00:00,36.8,36.86,36.79,36.84,22620.0,34.5801,34.6365,34.5707,34.6177,22620.0
2022-12-21 11:05:00,36.84,36.9,36.82,36.9,40652.0,34.6177,34.6741,34.5989,34.6741,40652.0
2022-12-21 11:10:00,36.9,36.92,36.85,36.85,18922.0,34.6741,34.6929,34.6271,34.6271,18922.0
2022-12-21 11:15:00,36.85,36.86,36.78,36.79,30463.0,34.6271,34.6365,34.5613,34.5707,30463.0
2022-12-21 11:20:00,36.8,36.87,36.8,36.85,60688.0,34.5801,34.6459,34.5801,34.6271,60688.0
2022-12-21 11:25:00,36.86,36.87,36.81,36.83,21838.0,34.6365,34.6459,34.5895,34.6083,21838.0
2022-12-21 11:30:00,36.83,36.89,36.82,36.89,27834.0,34.6083,34.6647,34.5989,34.6647,27834.0
2022-12-21 11:35:00,36.88,36.93,36.84,36.86,32186.0,34.6553,34.7023,34.6177,34.6365,32186.0
2022-12-21 11:40:00,36.86,36.97,36.85,36.97,66482.0,34.6365,34.7399,34.6271,34.7399,66482.0
2022-12-21 11:45:00,36.96,37.05,36.94,36.95,134168.0,34.7305,34.815,34.7117,34.7211,134168.0
2022-12-21 11:50:00,36.95,36.98,36.89,36.92,29387.0,34.7211,34.7493,34.6647,34.6929,29387.0
2022-12-21 11:55:00,36.92,36.96,36.91,36.94,12562.0,34.6929,34.7305,34.6835,34.7117,12562.0
2022-12-21 12:00:00,36.94,36.94,36.89,36.89,14916.0,34.7117,34.7117,34.6647,34.6647,14916.0
2022-12-21 12:05:00,36.9,36.9,36.84,36.84,15430.0,34.6741,34.6741,34.6177,34.6177,15430.0
2022-12-21 12:10:00,36.84,36.9,36.84,36.88,21527.0,34.6177,34.6741,34.6177,34.6553,21527.0
2022-12-21 12:15:00,36.88,36.89,36.85,36.88,15332.0,34.6553,34.6647,34.6271,34.6553,15332.0
2022-12-21 12:20:00,36.87,36.91,36.87,36.89,15561.0,34.6459,34.6835,34.6459,34.6647,15561.0
2022-12-21 12:25:00,36.88,36.89,36.85,36.87,12665.0,34.6553,34.6647,34.6271,34.6459,12665.0
2022-12-21 12:30:00,36.87,36.91,36.86,36.9,13492.0,34.6459,34.6835,34.6365,34.6741,13492.0
2022-12-21 12:35:00,36.9,36.92,36.87,36.92,7368.0,34.6741,34.6929,34.6459,34.6929,7368.0
2022-12-21 12:40:00,36.92,36.96,36.91,36.91,20619.0,34.6929,34.7305,34.6835,34.6835,20619.0
2022-12-21 12:45:00,36.91,36.93,36.88,36.92,16376.0,34.6835,34.7023,34.6553,34.6929,16376.0
2022-12-21 12:50:00,36.92,36.96,36.91,36.95,11011.0,34.6929,34.7305,34.6835,34.7211,11011.0
2022-12-21 12:55:00,36.95,36.96,36.89,36.92,15029.0,34.7211,34.7305,34.6647,34.6929,15029.0
2022-12-21 13:00:00,36.91,36.95,36.87,36.95,13937.0,34.6835,34.7211,34.6459,34.7211,13937.0
2022-12-21 13:05:00,36.95,36.99,36.95,36.99,14588.0,34.7211,34.7587,34.7211,34.7587,14588.0
2022-12-21 13:10:00,36.98,37.0,36.93,36.95,18748.0,34.7493,34.7681,34.7023,34.7211,18748.0
2022-12-21 13:15:00,36.95,36.96,36.91,36.91,10898.0,34.7211,34.7305,34.6835,34.6835,10898.0
2022-12-21 13:20:00,36.92,36.93,36.86,36.88,11014.0,34.6929,34.7023,34.6365,34.6553,11014.0
2022-12-21 13:25:00,36.87,36.92,36.86,36.9,15066.0,34.6459,34.6929,34.6365,34.6741,15066.0
2022-12-21 13:30:00,36.9,36.94,36.89,36.93,13862.0,34.6741,34.7117,34.6647,34.7023,13862.0
2022-12-21 13:35:00,36.93,36.98,36.92,36.98,14925.0,34.7023,34.7493,34.6929,34.7493,14925.0
2022-12-21 13:40:00,36.98,36.98,36.92,36.94,11138.0,34.7493,34.7493,34.6929,34.7117,11138.0
2022-12-21 13:45:00,36.95,36.98,36.93,36.94,14452.0,34.7211,34.7493,34.7023,34.7117,14452.0
2022-12-21 13:50:00,36.95,36.99,36.94,36.99,14786.0,34.7211,34.7587,34.7117,34.7587,14786.0
2022-12-21 13:55:00,36.98,37.0,36.97,36.97,11906.0,34.7493,34.7681,34.7399,34.7399,11906.0
2022-12-21 14:00:00,36.98,37.02,36.97,37.01,26217.0,34.7493,34.7869,34.7399,34.7775,26217.0
2022-12-21 14:05:00,37.01,37.01,36.97,36.99,15082.0,34.7775,34.7775,34.7399,34.7587,15082.0
2022-12-21 14:10:00,37.0,37.01,36.98,36.99,33376.0,34.7681,34.7775,34.7493,34.7587,33376.0
2022-12-21 14:15:00,36.98,36.99,36.92,36.93,65650.0,34.7493,34.7587,34.6929,34.7023,65650.0
2022-12-21 14:20:00,36.93,36.95,36.92,36.94,15248.0,34.7023,34.7211,34.6929,34.7117,15248.0
2022-12-21 14:25:00,36.93,36.95,36.86,36.86,22842.0,34.7023,34.7211,34.6365,34.6365,22842.0
2022-12-21 14:30:00,36.85,36.87,36.8,36.86,29294.0,34.6271,34.6459,34.5801,34.6365,29294.0
2022-12-21 14:35:00,36.86,36.87,36.83,36.84,18923.0,34.6365,34.6459,34.6083,34.6177,18923.0
2022-12-21 14:40:00,36.84,36.85,36.8,36.8,12751.0,34.6177,34.6271,34.5801,34.5801,12751.0
2022-12-21 14:45:00,36.81,36.84,36.79,36.82,11395.0,34.5895,34.6177,34.5707,34.5989,11395.0
2022-12-21 14:50:00,36.81,36.85,36.78,36.81,29195.0,34.5895,34.6271,34.5613,34.5895,29195.0
2022-12-21 14:55:00,36.82,36.82,36.76,36.79,12801.0,34.5989,34.5989,34.5425,34.5707,12801.0
2022-12-21 15:00:00,36.78,36.81,36.74,36.75,21055.0,34.5613,34.5895,34.5237,34.5331,21055.0
2022-12-21 15:05:00,36.75,36.75,36.68,36.69,16930.0,34.5331,34.5331,34.4674,34.4768,16930.0
2022-12-21 15:10:00,36.69,36.75,36.68,36.73,26363.0,34.4768,34.5331,34.4674,34.5144,26363.0
2022-12-21 15:15:00,36.73,36.74,36.7,36.71,18795.0,34.5144,34.5237,34.4862,34.4956,18795.0
2022-12-21 15:20:00,36.71,36.73,36.69,36.7,25512.0,34.4956,34.5144,34.4768,34.4862,25512.0
2022-12-21 15:25:00,36.7,36.73,36.63,36.63,35223.0,34.4862,34.5144,34.4204,34.4204,35223.0
2022-12-21 15:30:00,36.64,36.7,36.63,36.69,34582.0,34.4298,34.4862,34.4204,34.4768,34582.0
2022-12-21 15:35:00,36.69,36.69,36.61,36.62,32199.0,34.4768,34.4768,34.4016,34.411,32199.0
2022-12-21 15:40:00,36.62,36.63,36.57,36.61,94039.0,34.411,34.4204,34.364,34.4016,94039.0
2022-12-21 15:45:00,36.61,36.64,36.59,36.64,76845.0,34.4016,34.4298,34.3828,34.4298,76845.0
2022-12-21 15:50:00,36.65,36.65,36.55,36.6,162057.0,34.4392,34.4392,34.3452,34.3922,162057.0
2022-12-21 15:55:00,36.61,36.62,36.55,36.61,258254.0,34.4016,34.411,34.3452,34.4016,258254.0
2022-12-22 09:30:00,36.57,36.64,36.27,36.27,124536.0,34.364,34.4298,34.0821,34.0821,124536.0
2022-12-22 09:35:00,36.28,36.4,36.2,36.23,47201.0,34.0915,34.2043,34.0163,34.0445,47201.0
2022-12-22 09:40:00,36.23,36.5,36.22,36.37,45058.0,34.0445,34.2982,34.0351,34.1761,45058.0
2022-12-22 09:45:00,36.36,36.39,36.27,36.32,40318.0,34.1667,34.1949,34.0821,34.1291,40318.0
2022-12-22 09:50:00,36.31,36.37,36.24,36.26,17088.0,34.1197,34.1761,34.0539,34.0727,17088.0
2022-12-22 09:55:00,36.27,36.29,36.2,36.27,22928.0,34.0821,34.1009,34.0163,34.0821,22928.0
2022-12-22 10:00:00,36.27,36.32,36.15,36.19,23294.0,34.0821,34.1291,33.9693,34.0069,23294.0
2022-12-22 10:05:00,36.2,36.27,36.15,36.2,49486.0,34.0163,34.0821,33.9693,34.0163,49486.0
2022-12-22 10:10:00,36.2,36.23,36.04,36.11,37483.0,34.0163,34.0445,33.866,33.9318,37483.0
2022-12-22 10:15:00,36.1,36.18,36.04,36.16,54480.0,33.9224,33.9975,33.866,33.9787,54480.0
2022-12-22 10:20:00,36.16,36.17,36.09,36.09,24129.0,33.9787,33.9881,33.913,33.913,24129.0
2022-12-22 10:25:00,36.09,36.19,36.08,36.11,33207.0,33.913,34.0069,33.9036,33.9318,33207.0
2022-12-22 10:30:00,36.1,36.13,36.06,36.08,18296.0,33.9224,33.9505,33.8848,33.9036,18296.0
2022-12-22 10:35:00,36.08,36.09,36.0,36.02,34343.0,33.9036,33.913,33.8284,33.8472,34343.0
2022-12-22 10:40:00,36.02,36.08,35.98,36.05,26142.0,33.8472,33.9036,33.8096,33.8754,26142.0
2022-12-22 10:45:00,36.05,36.1,36.03,36.09,34739.0,33.8754,33.9224,33.8566,33.913,34739.0
2022-12-22 10:50:00,36.1,36.13,36.08,36.12,26852.0,33.9224,33.9505,33.9036,33.9411,26852.0
2022-12-22 10:55:00,36.11,36.12,35.96,35.99,27248.0,33.9318,33.9411,33.7908,33.819,27248.0
2022-12-22 11:00:00,35.98,35.99,35.92,35.95,25816.0,33.8096,33.819,33.7532,33.7814,25816.0
2022-12-22 11:05:00,35.94,35.95,35.84,35.84,27982.0,33.772,33.7814,33.678,33.678,27982.0
2022-12-22 11:10:00,35.84,35.87,35.82,35.82,33383.0,33.678,33.7062,33.6592,33.6592,33383.0
2022-12-22 11:15:00,35.82,35.86,35.8,35.8,16712.0,33.6592,33.6968,33.6405,33.6405,16712.0
2022-12-22 11:20:00,35.8,35.83,35.78,35.79,35347.0,33.6405,33.6686,33.6217,33.6311,35347.0
2022-12-22 11:25:00,35.79,35.79,35.72,35.75,33196.0,33.6311,33.6311,33.5653,33.5935,33196.0
2022-12-22 11:30:00,35.74,35.81,35.73,35.79,28759.0,33.5841,33.6498,33.5747,33.6311,28759.0
2022-12-22 11:35:00,35.79,35.8,35.7,35.7,20391.0,33.6311,33.6405,33.5465,33.5465,20391.0
2022-12-22 11:40:00,35.69,35.69,35.58,35.59,40045.0,33.5371,33.5371,33.4337,33.4431,40045.0
2022-12-22 11:45:00,35.58,35.6,35.5,35.51,31967.0,33.4337,33.4525,33.3585,33.3679,31967.0
2022-12-22 11:50:00,35.5,35.57,35.5,35.53,54614.0,33.3585,33.4243,33.3585,33.3867,54614.0
2022-12-22 11:55:00,35.52,35.56,35.49,35.52,37774.0,33.3773,33.4149,33.3492,33.3773,37774.0
2022-12-22 12:00:00,35.52,35.52,35.46,35.47,19689.0,33.3773,33.3773,33.321,33.3304,19689.0
2022-12-22 12:05:00,35.48,35.49,35.43,35.49,21134.0,33.3398,33.3492,33.2928,33.3492,21134.0
2022-12-22 12:10:00,35.49,35.53,35.47,35.48,21271.0,33.3492,33.3867,33.3304,33.3398,21271.0
2022-12-22 12:15:00,35.47,35.49,35.44,35.47,19885.0,33.3304,33.3492,33.3022,33.3304,19885.0
2022-12-22 12:20:00,35.47,35.47,35.42,35.42,24875.0,33.3304,33.3304,33.2834,33.2834,24875.0
2022-12-22 12:25:00,35.43,35.46,35.33,35.34,20743.0,33.2928,33.321,33.1988,33.2082,20743.0
2022-12-22 12:30:00,35.34,35.37,35.31,35.34,19253.0,33.2082,33.2364,33.18,33.2082,19253.0
2022-12-22 12:35:00,35.34,35.38,35.31,35.33,26319.0,33.2082,33.2458,33.18,33.1988,26319.0
2022-12-22 12:40:00,35.33,35.33,35.27,35.29,17423.0,33.1988,33.1988,33.1424,33.1612,17423.0
2022-12-22 12:45:00,35.29,35.3,35.25,35.28,20760.0,33.1612,33.1706,33.1236,33.1518,20760.0
2022-12-22 12:50:00,35.27,35.3,35.24,35.3,19787.0,33.1424,33.1706,33.1142,33.1706,19787.0
2022-12-22 12:55:00,35.29,35.3,35.22,35.28,25011.0,33.1612,33.1706,33.0954,33.1518,25011.0
2022-12-22 13:00:00,35.29,35.29,35.17,35.19,32077.0,33.1612,33.1612,33.0485,33.0672,32077.0
2022-12-22 13:05:00,35.19,35.2,35.13,35.14,28394.0,33.0672,33.0766,33.0109,33.0203,28394.0
2022-12-22 13:10:00,35.15,35.21,35.15,35.19,31522.0,33.0297,33.086,33.0297,33.0672,31522.0
2022-12-22 13:15:00,35.2,35.22,35.16,35.19,29400.0,33.0766,33.0954,33.0391,33.0672,29400.0
2022-12-22 13:20:00,35.19,35.19,35.13,35.15,44139.0,33.0672,33.0672,33.0109,33.0297,44139.0
2022-12-22 13:25:00,35.15,35.19,35.11,35.19,24725.0,33.0297,33.0672,32.9921,33.0672,24725.0
2022-12-22 13:30:00,35.19,35.19,35.08,35.14,25560.0,33.0672,33.0672,32.9639,33.0203,25560.0
2022-12-22 13:35:00,35.14,35.16,35.11,35.14,29416.0,33.0203,33.0391,32.9921,33.0203,29416.0
2022-12-22 13:40:00,35.14,35.2,35.12,35.2,25687.0,33.0203,33.0766,33.0015,33.0766,25687.0
2022-12-22 13:45:00,35.21,35.23,35.16,35.17,20968.0,33.086,33.1048,33.0391,33.0485,20968.0
2022-12-22 13:50:00,35.18,35.21,35.16,35.18,14209.0,33.0579,33.086,33.0391,33.0579,14209.0
2022-12-22 13:55:00,35.18,35.2,35.12,35.13,23838.0,33.0579,33.0766,33.0015,33.0109,23838.0
2022-12-22 14:00:00,35.13,35.18,35.12,35.17,24330.0,33.0109,33.0579,33.0015,33.0485,24330.0
2022-12-22 14:05:00,35.18,35.34,35.17,35.27,26523.0,33.0579,33.2082,33.0485,33.1424,26523.0
2022-12-22 14:10:00,35.27,35.34,35.23,35.33,15580.0,33.1424,33.2082,33.1048,33.1988,15580.0
2022-12-22 14:15:00,35.34,35.35,35.31,35.33,28900.0,33.2082,33.2176,33.18,33.1988,28900.0
2022-12-22 14:20:00,35.33,35.37,35.29,35.35,30837.0,33.1988,33.2364,33.1612,33.2176,30837.0
2022-12-22 14:25:00,35.36,35.41,35.33,35.4,26606.0,33.227,33.274,33.1988,33.2646,26606.0
2022-12-22 14:30:00,35.4,35.42,35.38,35.4,24242.0,33.2646,33.2834,33.2458,33.2646,24242.0
2022-12-22 14:35:00,35.4,35.42,35.33,35.38,21197.0,33.2646,33.2834,33.1988,33.2458,21197.0
2022-12-22 14:40:00,35.37,35.4,35.35,35.36,43010.0,33.2364,33.2646,33.2176,33.227,43010.0
2022-12-22 14:45:00,35.36,35.45,35.35,35.42,39906.0,33.227,33.3116,33.2176,33.2834,39906.0
2022-12-22 14:50:00,35.41,35.49,35.4,35.46,32321.0,33.274,33.3492,33.2646,33.321,32321.0
2022-12-22 14:55:00,35.47,35.47,35.41,35.46,20632.0,33.3304,33.3304,33.274,33.321,20632.0
2022-12-22 15:00:00,35.45,35.46,35.4,35.41,19857.0,33.3116,33.321,33.2646,33.274,19857.0
2022-12-22 15:05:00,35.41,35.48,35.39,35.48,51600.0,33.274,33.3398,33.2552,33.3398,51600.0
2022-12-22 15:10:00,35.48,35.5,35.43,35.44,28638.0,33.3398,33.3585,33.2928,33.3022,28638.0
2022-12-22 15:15:00,35.44,35.54,35.43,35.53,102059.0,33.3022,33.3961,33.2928,33.3867,102059.0
2022-12-22 15:20:00,35.52,35.61,35.52,35.58,43827.0,33.3773,33.4619,33.3773,33.4337,43827.0
2022-12-22 15:25:00,35.58,35.59,35.54,35.56,39612.0,33.4337,33.4431,33.3961,33.4149,39612.0
2022-12-22 15:30:00,35.55,35.6,35.53,35.55,52226.0,33.4055,33.4525,33.3867,33.4055,52226.0
2022-12-22 15:35:00,35.55,35.56,35.46,35.48,52937.0,33.4055,33.4149,33.321,33.3398,52937.0
2022-12-22 15:40:00,35.48,35.48,35.41,35.41,72950.0,33.3398,33.3398,33.274,33.274,72950.0
2022-12-22 15:45:00,35.41,35.45,35.38,35.45,127530.0,33.274,33.3116,33.2458,33.3116,127530.0
2022-12-22 15:50:00,35.45,35.53,35.45,35.5,201222.0,33.3116,33.3867,33.3116,33.3585,201222.0
2022-12-22 15:55:00,35.5,35.5,35.43,35.45,474862.0,33.3585,33.3585,33.2928,33.3116,474862.0
2022-12-23 09:30:00,35.36,35.52,35.26,35.44,43687.0,33.227,33.3773,33.133,33.3022,43687.0
2022-12-23 09:35:00,35.44,35.48,35.29,35.3,28049.0,33.3022,33.3398,33.1612,33.1706,28049.0
2022-12-23 09:40:00,35.32,35.4,35.31,35.33,9536.0,33.1894,33.2646,33.18,33.1988,9536.0
2022-12-23 09:45:00,35.32,35.34,35.18,35.23,19737.0,33.1894,33.2082,33.0579,33.1048,19737.0
2022-12-23 09:50:00,35.24,35.3,35.22,35.29,17108.0,33.1142,33.1706,33.0954,33.1612,17108.0
2022-12-23 09:55:00,35.27,35.28,35.22,35.25,20748.0,33.1424,33.1518,33.0954,33.1236,20748.0
2022-12-23 10:00:00,35.27,35.43,35.26,35.3,47269.0,33.1424,33.2928,33.133,33.1706,47269.0
2022-12-23 10:05:00,35.3,35.39,35.24,35.38,17789.0,33.1706,33.2552,33.1142,33.2458,17789.0
2022-12-23 10:10:00,35.4,35.47,35.39,35.4,29951.0,33.2646,33.3304,33.2552,33.2646,29951.0
2022-12-23 10:15:00,35.39,35.53,35.36,35.5,31428.0,33.2552,33.3867,33.227,33.3585,31428.0
2022-12-23 10:20:00,35.5,35.53,35.45,35.52,36019.0,33.3585,33.3867,33.3116,33.3773,36019.0
2022-12-23 10:25:00,35.52,35.56,35.49,35.51,22969.0,33.3773,33.4149,33.3492,33.3679,22969.0
2022-12-23 10:30:00,35.51,35.56,35.48,35.56,29458.0,33.3679,33.4149,33.3398,33.4149,29458.0
2022-12-23 10:35:00,35.57,35.68,35.52,35.68,30938.0,33.4243,33.5277,33.3773,33.5277,30938.0
2022-12-23 10:40:00,35.68,35.69,35.54,35.55,27635.0,33.5277,33.5371,33.3961,33.4055,27635.0
2022-12-23 10:45:00,35.53,35.57,35.5,35.57,19720.0,33.3867,33.4243,33.3585,33.4243,19720.0
2022-12-23 10:50:00,35.57,35.58,35.51,35.54,43588.0,33.4243,33.4337,33.3679,33.3961,43588.0
2022-12-23 10:55:00,35.55,35.6,35.48,35.5,34769.0,33.4055,33.4525,33.3398,33.3585,34769.0
2022-12-23 11:00:00,35.5,35.51,35.41,35.47,33428.0,33.3585,33.3679,33.274,33.3304,33428.0
2022-12-23 11:05:00,35.46,35.51,35.46,35.48,29209.0,33.321,33.3679,33.321,33.3398,29209.0
2022-12-23 11:10:00,35.49,35.58,35.46,35.56,43272.0,33.3492,33.4337,33.321,33.4149,43272.0
2022-12-23 11:15:00,35.55,35.56,35.48,35.51,23452.0,33.4055,33.4149,33.3398,33.3679,23452.0
2022-12-23 11:20:00,35.51,35.55,35.47,35.5,25879.0,33.3679,33.4055,33.3304,33.3585,25879.0
2022-12-23 11:25:00,35.51,35.53,35.48,35.51,15405.0,33.3679,33.3867,33.3398,33.3679,15405.0
2022-12-23 11:30:00,35.52,35.56,35.5,35.5,14428.0,33.3773,33.4149,33.3585,33.3585,14428.0
2022-12-23 11:35:00,35.51,35.57,35.51,35.56,21264.0,33.3679,33.4243,33.3679,33.4149,21264.0
2022-12-23 11:40:00,35.55,35.64,35.55,35.64,24758.0,33.4055,33.4901,33.4055,33.4901,24758.0
2022-12-23 11:45:00,35.64,35.66,35.59,35.64,27782.0,33.4901,33.5089,33.4431,33.4901,27782.0
2022-12-23 11:50:00,35.65,35.66,35.52,35.57,33734.0,33.4995,33.5089,33.3773,33.4243,33734.0
2022-12-23 11:55:00,35.57,35.67,35.57,35.66,16861.0,33.4243,33.5183,33.4243,33.5089,16861.0
2022-12-23 12:00:00,35.66,35.7,35.65,35.65,47379.0,33.5089,33.5465,33.4995,33.4995,47379.0
2022-12-23 12:05:00,35.65,35.69,35.64,35.69,40410.0,33.4995,33.5371,33.4901,33.5371,40410.0
2022-12-23 12:10:00,35.69,35.74,35.68,35.71,18669.0,33.5371,33.5841,33.5277,33.5559,18669.0
2022-12-23 12:15:00,35.72,35.76,35.71,35.75,31614.0,33.5653,33.6029,33.5559,33.5935,31614.0
2022-12-23 12:20:00,35.75,35.84,35.73,35.82,22573.0,33.5935,33.678,33.5747,33.6592,22573.0
2022-12-23 12:25:00,35.82,35.84,35.79,35.82,31921.0,33.6592,33.678,33.6311,33.6592,31921.0
2022-12-23 12:30:00,35.81,35.89,35.81,35.89,17561.0,33.6498,33.725,33.6498,33.725,17561.0
2022-12-23 12:35:00,35.89,35.91,35.84,35.87,17268.0,33.725,33.7438,33.678,33.7062,17268.0
2022-12-23 12:40:00,35.88,35.88,35.79,35.81,17255.0,33.7156,33.7156,33.6311,33.6498,17255.0
2022-12-23 12:45:00,35.81,35.84,35.75,35.76,38246.0,33.6498,33.678,33.5935,33.6029,38246.0
2022-12-23 12:50:00,35.76,35.78,35.74,35.75,14799.0,33.6029,33.6217,33.5841,33.5935,14799.0
2022-12-23 12:55:00,35.75,35.77,35.73,35.76,18322.0,33.5935,33.6123,33.5747,33.6029,18322.0
2022-12-23 13:00:00,35.77,35.8,35.75,35.79,20942.0,33.6123,33.6405,33.5935,33.6311,20942.0
2022-12-23 13:05:00,35.78,35.87,35.78,35.87,21299.0,33.6217,33.7062,33.6217,33.7062,21299.0
2022-12-23 13:10:00,35.87,35.89,35.8,35.83,19699.0,33.7062,33.725,33.6405,33.6686,19699.0
2022-12-23 13:15:00,35.83,35.87,35.82,35.84,9815.0,33.6686,33.7062,33.6592,33.678,9815.0
2022-12-23 13:20:00,35.85,35.92,35.85,35.91,17055.0,33.6874,33.7532,33.6874,33.7438,17055.0
2022-12-23 13:25:00,35.92,35.92,35.88,35.91,21371.0,33.7532,33.7532,33.7156,33.7438,21371.0
2022-12-23 13:30:00,35.91,35.94,35.91,35.94,10741.0,33.7438,33.772,33.7438,33.772,10741.0
2022-12-23 13:35:00,35.93,35.97,35.92,35.96,39699.0,33.7626,33.8002,33.7532,33.7908,39699.0
2022-12-23 13:40:00,35.95,35.99,35.87,35.87,51395.0,33.7814,33.819,33.7062,33.7062,51395.0
2022-12-23 13:45:00,35.87,35.89,35.82,35.86,20225.0,33.7062,33.725,33.6592,33.6968,20225.0
2022-12-23 13:50:00,35.86,35.91,35.84,35.9,21129.0,33.6968,33.7438,33.678,33.7344,21129.0
2022-12-23 13:55:00,35.9,35.9,35.82,35.82,33269.0,33.7344,33.7344,33.6592,33.6592,33269.0
2022-12-23 14:00:00,35.81,35.83,35.78,35.8,14834.0,33.6498,33.6686,33.6217,33.6405,14834.0
2022-12-23 14:05:00,35.8,35.85,35.8,35.81,13278.0,33.6405,33.6874,33.6405,33.6498,13278.0
2022-12-23 14:10:00,35.81,35.86,35.8,35.84,14916.0,33.6498,33.6968,33.6405,33.678,14916.0
2022-12-23 14:15:00,35.84,35.89,35.83,35.89,10548.0,33.678,33.725,33.6686,33.725,10548.0
2022-12-23 14:20:00,35.89,35.89,35.85,35.88,15286.0,33.725,33.725,33.6874,33.7156,15286.0
2022-12-23 14:25:00,35.88,35.89,35.84,35.86,16566.0,33.7156,33.725,33.678,33.6968,16566.0
2022-12-23 14:30:00,35.86,35.91,35.86,35.91,37279.0,33.6968,33.7438,33.6968,33.7438,37279.0
2022-12-23 14:35:00,35.91,35.93,35.89,35.93,21514.0,33.7438,33.7626,33.725,33.7626,21514.0
2022-12-23 14:40:00,35.93,35.93,35.87,35.88,12009.0,33.7626,33.7626,33.7062,33.7156,12009.0
2022-12-23 14:45:00,35.88,35.91,35.85,35.89,26524.0,33.7156,33.7438,33.6874,33.725,26524.0
2022-12-23 14:50:00,35.88,35.94,35.88,35.94,10796.0,33.7156,33.772,33.7156,33.772,10796.0
2022-12-23 14:55:00,35.93,35.96,35.92,35.96,20197.0,33.7626,33.7908,33.7532,33.7908,20197.0
2022-12-23 15:00:00,35.96,35.99,35.95,35.95,21585.0,33.7908,33.819,33.7814,33.7814,21585.0
2022-12-23 15:05:00,35.96,35.97,35.91,35.94,38600.0,33.7908,33.8002,33.7438,33.772,38600.0
2022-12-23 15:10:00,35.93,35.95,35.9,35.91,26714.0,33.7626,33.7814,33.7344,33.7438,26714.0
2022-12-23 15:15:00,35.91,35.97,35.91,35.96,21781.0,33.7438,33.8002,33.7438,33.7908,21781.0
2022-12-23 15:20:00,35.95,35.99,35.9,35.91,22551.0,33.7814,33.819,33.7344,33.7438,22551.0
2022-12-23 15:25:00,35.91,35.93,35.89,35.93,24876.0,33.7438,33.7626,33.725,33.7626,24876.0
2022-12-23 15:30:00,35.93,35.94,35.88,35.89,32054.0,33.7626,33.772,33.7156,33.725,32054.0
2022-12-23 15:35:00,35.9,35.93,35.88,35.93,28826.0,33.7344,33.7626,33.7156,33.7626,28826.0
2022-12-23 15:40:00,35.93,35.94,35.91,35.93,41828.0,33.7626,33.772,33.7438,33.7626,41828.0
2022-12-23 15:45:00,35.94,36.02,35.92,36.02,68704.0,33.772,33.8472,33.7532,33.8472,68704.0
2022-12-23 15:50:00,36.02,36.1,36.01,36.09,146919.0,33.8472,33.9224,33.8378,33.913,146919.0
2022-12-23 15:55:00,36.08,36.1,36.05,36.09,216694.0,33.9036,33.9224,33.8754,33.913,216694.0
2022-12-27 09:30:00,34.57,34.88,34.02,34.25,1042162.0,32.4846,32.7759,31.9678,32.184,1042162.0
2022-12-27 09:35:00,34.25,34.35,34.11,34.32,432884.0,32.184,32.2779,32.0524,32.2497,432884.0
2022-12-27 09:40:00,34.31,34.32,34.06,34.14,249249.0,32.2403,32.2497,32.0054,32.0806,249249.0
2022-12-27 09:45:00,34.14,34.14,33.81,33.91,414892.0,32.0806,32.0806,31.7705,31.8645,414892.0
2022-12-27 09:50:00,33.9,34.1,33.87,34.05,275113.0,31.8551,32.043,31.8269,31.996,275113.0
2022-12-27 09:55:00,34.03,34.19,34.01,34.19,187675.0,31.9772,32.1276,31.9584,32.1276,187675.0
2022-12-27 10:00:00,34.19,34.2,33.91,33.92,302868.0,32.1276,32.137,31.8645,31.8739,302868.0
2022-12-27 10:05:00,33.91,34.16,33.89,34.11,207201.0,31.8645,32.0994,31.8457,32.0524,207201.0
2022-12-27 10:10:00,34.09,34.11,33.95,34.09,142880.0,32.0336,32.0524,31.902,32.0336,142880.0
2022-12-27 10:15:00,34.08,34.12,33.97,34.05,149978.0,32.0242,32.0618,31.9208,31.996,149978.0
2022-12-27 10:20:00,34.06,34.16,34.05,34.12,83693.0,32.0054,32.0994,31.996,32.0618,83693.0
2022-12-27 10:25:00,34.13,34.18,33.95,34.0,180604.0,32.0712,32.1182,31.902,31.949,180604.0
2022-12-27 10:30:00,34.01,34.05,33.88,33.92,120120.0,31.9584,31.996,31.8363,31.8739,120120.0
2022-12-27 10:35:00,33.92,33.95,33.84,33.88,143356.0,31.8739,31.902,31.7987,31.8363,143356.0
2022-12-27 10:40:00,33.88,33.94,33.82,33.88,144126.0,31.8363,31.8927,31.7799,31.8363,144126.0
2022-12-27 10:45:00,33.88,34.08,33.88,34.08,160640.0,31.8363,32.0242,31.8363,32.0242,160640.0
2022-12-27 10:50:00,34.1,34.12,33.97,34.01,150504.0,32.043,32.0618,31.9208,31.9584,150504.0
2022-12-27 10:55:00,34.01,34.12,33.98,34.09,237326.0,31.9584,32.0618,31.9302,32.0336,237326.0
2022-12-27 11:00:00,34.09,34.17,34.08,34.16,159782.0,32.0336,32.1088,32.0242,32.0994,159782.0
2022-12-27 11:05:00,34.16,34.3,34.15,34.26,213053.0,32.0994,32.2309,32.09,32.1933,213053.0
2022-12-27 11:10:00,34.27,34.3,34.2,34.25,109352.0,32.2027,32.2309,32.137,32.184,109352.0
2022-12-27 11:15:00,34.24,34.27,34.17,34.2,120137.0,32.1746,32.2027,32.1088,32.137,120137.0
2022-12-27 11:20:00,34.2,34.24,34.1,34.23,104404.0,32.137,32.1746,32.043,32.1652,104404.0
2022-12-27 11:25:00,34.23,34.24,34.15,34.2,55919.0,32.1652,32.1746,32.09,32.137,55919.0
2022-12-27 11:30:00,34.22,34.34,34.21,34.33,137230.0,32.1558,32.2685,32.1464,32.2591,137230.0
2022-12-27 11:35:00,34.33,34.38,34.28,34.29,112955.0,32.2591,32.3061,32.2121,32.2215,112955.0
2022-12-27 11:40:00,34.28,34.3,34.23,34.3,82567.0,32.2121,32.2309,32.1652,32.2309,82567.0
2022-12-27 11:45:00,34.3,34.37,34.26,34.36,64806.0,32.2309,32.2967,32.1933,32.2873,64806.0
2022-12-27 11:50:00,34.36,34.37,34.28,34.29,155032.0,32.2873,32.2967,32.2121,32.2215,155032.0
2022-12-27 11:55:00,34.28,34.33,34.27,34.28,85599.0,32.2121,32.2591,32.2027,32.2121,85599.0
2022-12-27 12:00:00,34.29,34.37,34.27,34.35,54357.0,32.2215,32.2967,32.2027,32.2779,54357.0
2022-12-27 12:05:00,34.34,34.38,34.31,34.36,51557.0,32.2685,32.3061,32.2403,32.2873,51557.0
2022-12-27 12:10:00,34.36,34.55,34.34,34.54,267114.0,32.2873,32.4659,32.2685,32.4565,267114.0
2022-12-27 12:15:00,34.54,34.55,34.34,34.38,121140.0,32.4565,32.4659,32.2685,32.3061,121140.0
2022-12-27 12:20:00,34.37,34.44,34.36,34.39,50404.0,32.2967,32.3625,32.2873,32.3155,50404.0
2022-12-27 12:25:00,34.38,34.39,34.31,34.34,70544.0,32.3061,32.3155,32.2403,32.2685,70544.0
2022-12-27 12:30:00,34.34,34.38,34.34,34.36,59549.0,32.2685,32.3061,32.2685,32.2873,59549.0
2022-12-27 12:35:00,34.37,34.47,34.34,34.46,81806.0,32.2967,32.3907,32.2685,32.3813,81806.0
2022-12-27 12:40:00,34.47,34.48,34.39,34.41,64693.0,32.3907,32.4001,32.3155,32.3343,64693.0
2022-12-27 12:45:00,34.41,34.42,34.35,34.36,55755.0,32.3343,32.3437,32.2779,32.2873,55755.0
2022-12-27 12:50:00,34.35,34.39,34.34,34.35,64574.0,32.2779,32.3155,32.2685,32.2779,64574.0
2022-12-27 12:55:00,34.35,34.42,34.34,34.42,55322.0,32.2779,32.3437,32.2685,32.3437,55322.0
2022-12-27 13:00:00,34.42,34.46,34.41,34.41,84067.0,32.3437,32.3813,32.3343,32.3343,84067.0
2022-12-27 13:05:00,34.41,34.49,34.39,34.48,53814.0,32.3343,32.4095,32.3155,32.4001,53814.0
2022-12-27 13:10:00,34.48,34.49,34.39,34.39,25903.0,32.4001,32.4095,32.3155,32.3155,25903.0
2022-12-27 13:15:00,34.38,34.38,34.34,34.38,42313.0,32.3061,32.3061,32.2685,32.3061,42313.0
2022-12-27 13:20:00,34.38,34.38,34.33,34.35,50723.0,32.3061,32.3061,32.2591,32.2779,50723.0
2022-12-27 13:25:00,34.35,34.38,34.34,34.37,42991.0,32.2779,32.3061,32.2685,32.2967,42991.0
2022-12-27 13:30:00,34.37,34.38,34.33,34.36,42278.0,32.2967,32.3061,32.2591,32.2873,42278.0
2022-12-27 13:35:00,34.36,34.39,34.3,34.3,38341.0,32.2873,32.3155,32.2309,32.2309,38341.0
2022-12-27 13:40:00,34.3,34.33,34.24,34.24,105739.0,32.2309,32.2591,32.1746,32.1746,105739.0
2022-12-27 13:45:00,34.24,34.25,34.08,34.13,284079.0,32.1746,32.184,32.0242,32.0712,284079.0
2022-12-27 13:50:00,34.14,34.16,34.09,34.12,64249.0,32.0806,32.0994,32.0336,32.0618,64249.0
2022-12-27 13:55:00,34.12,34.12,34.05,34.12,59763.0,32.0618,32.0618,31.996,32.0618,59763.0
2022-12-27 14:00:00,34.11,34.11,34.07,34.09,54134.0,32.0524,32.0524,32.0148,32.0336,54134.0
2022-12-27 14:05:00,34.08,34.09,33.97,34.0,75720.0,32.0242,32.0336,31.9208,31.949,75720.0
2022-12-27 14:10:00,33.99,34.0,33.95,33.98,78742.0,31.9396,31.949,31.902,31.9302,78742.0
2022-12-27 14:15:00,33.99,33.99,33.87,33.87,96294.0,31.9396,31.9396,31.8269,31.8269,96294.0
2022-12-27 14:20:00,33.88,33.89,33.85,33.88,93887.0,31.8363,31.8457,31.8081,31.8363,93887.0
2022-12-27 14:25:00,33.87,33.89,33.81,33.81,97678.0,31.8269,31.8457,31.7705,31.7705,97678.0
2022-12-27 14:30:00,33.82,33.87,33.8,33.84,75277.0,31.7799,31.8269,31.7611,31.7987,75277.0
2022-12-27 14:35:00,33.83,33.84,33.75,33.76,144308.0,31.7893,31.7987,31.7141,31.7235,144308.0
2022-12-27 14:40:00,33.76,33.84,33.75,33.84,73854.0,31.7235,31.7987,31.7141,31.7987,73854.0
2022-12-27 14:45:00,33.84,33.91,33.83,33.89,99141.0,31.7987,31.8645,31.7893,31.8457,99141.0
2022-12-27 14:50:00,33.9,33.94,33.87,33.93,75410.0,31.8551,31.8927,31.8269,31.8833,75410.0
2022-12-27 14:55:00,33.93,33.94,33.85,33.87,119313.0,31.8833,31.8927,31.8081,31.8269,119313.0
2022-12-27 15:00:00,33.87,33.93,33.86,33.89,79484.0,31.8269,31.8833,31.8175,31.8457,79484.0
2022-12-27 15:05:00,33.9,33.95,33.88,33.91,89884.0,31.8551,31.902,31.8363,31.8645,89884.0
2022-12-27 15:10:00,33.91,33.94,33.82,33.83,356084.0,31.8645,31.8927,31.7799,31.7893,356084.0
2022-12-27 15:15:00,33.83,33.86,33.81,33.82,93949.0,31.7893,31.8175,31.7705,31.7799,93949.0
2022-12-27 15:20:00,33.81,33.83,33.75,33.77,105954.0,31.7705,31.7893,31.7141,31.7329,105954.0
2022-12-27 15:25:00,33.77,33.8,33.76,33.77,111485.0,31.7329,31.7611,31.7235,31.7329,111485.0
2022-12-27 15:30:00,33.77,33.78,33.65,33.7,298877.0,31.7329,31.7423,31.6201,31.6671,298877.0
2022-12-27 15:35:00,33.7,33.81,33.67,33.76,169988.0,31.6671,31.7705,31.6389,31.7235,169988.0
2022-12-27 15:40:00,33.76,33.86,33.75,33.85,421419.0,31.7235,31.8175,31.7141,31.8081,421419.0
2022-12-27 15:45:00,33.84,33.92,33.81,33.86,396977.0,31.7987,31.8739,31.7705,31.8175,396977.0
2022-12-27 15:50:00,33.86,33.9,33.85,33.87,376049.0,31.8175,31.8551,31.8081,31.8269,376049.0
2022-12-27 15:55:00,33.87,33.96,33.86,33.94,672625.0,31.8269,31.9114,31.8175,31.8927,672625.0
2022-12-28 09:30:00,33.52,33.58,32.93,33.02,1018402.0,31.498,31.5544,30.9436,31.0281,1018402.0
2022-12-28 09:35:00,33.03,33.24,32.89,32.99,651810.0,31.0375,31.2349,30.906,31.0,651810.0
2022-12-28 09:40:00,33.0,33.15,32.91,33.05,343859.0,31.0094,31.1503,30.9248,31.0563,343859.0
2022-12-28 09:45:00,33.05,33.24,33.03,33.21,428561.0,31.0563,31.2349,31.0375,31.2067,428561.0
2022-12-28 09:50:00,33.21,33.37,33.2,33.34,287962.0,31.2067,31.357,31.1973,31.3288,287962.0
2022-12-28 09:55:00,33.34,33.59,33.29,33.31,383140.0,31.3288,31.5638,31.2819,31.3007,383140.0
2022-12-28 10:00:00,33.3,33.35,33.24,33.29,255190.0,31.2913,31.3382,31.2349,31.2819,255190.0
2022-12-28 10:05:00,33.28,33.38,33.18,33.19,226163.0,31.2725,31.3664,31.1785,31.1879,226163.0
2022-12-28 10:10:00,33.18,33.23,33.05,33.05,231202.0,31.1785,31.2255,31.0563,31.0563,231202.0
2022-12-28 10:15:00,33.05,33.31,33.04,33.27,143313.0,31.0563,31.3007,31.0469,31.2631,143313.0
2022-12-28 10:20:00,33.27,33.34,33.23,33.31,168906.0,31.2631,31.3288,31.2255,31.3007,168906.0
2022-12-28 10:25:00,33.3,33.4,33.21,33.33,196385.0,31.2913,31.3852,31.2067,31.3194,196385.0
2022-12-28 10:30:00,33.33,33.4,33.21,33.22,212612.0,31.3194,31.3852,31.2067,31.2161,212612.0
2022-12-28 10:35:00,33.23,33.28,33.18,33.19,122857.0,31.2255,31.2725,31.1785,31.1879,122857.0
2022-12-28 10:40:00,33.18,33.23,33.15,33.23,123313.0,31.1785,31.2255,31.1503,31.2255,123313.0
2022-12-28 10:45:00,33.22,33.37,33.21,33.34,179384.0,31.2161,31.357,31.2067,31.3288,179384.0
2022-12-28 10:50:00,33.33,33.38,33.29,33.3,118317.0,31.3194,31.3664,31.2819,31.2913,118317.0
2022-12-28 10:55:00,33.29,33.34,33.13,33.14,110116.0,31.2819,31.3288,31.1315,31.1409,110116.0
2022-12-28 11:00:00,33.14,33.18,33.1,33.17,90784.0,31.1409,31.1785,31.1033,31.1691,90784.0
2022-12-28 11:05:00,33.17,33.18,33.07,33.09,90435.0,31.1691,31.1785,31.0751,31.0939,90435.0
2022-12-28 11:10:00,33.09,33.12,33.06,33.1,67892.0,31.0939,31.1221,31.0657,31.1033,67892.0
2022-12-28 11:15:00,33.11,33.17,33.09,33.16,78638.0,31.1127,31.1691,31.0939,31.1597,78638.0
2022-12-28 11:20:00,33.16,33.24,33.15,33.2,71789.0,31.1597,31.2349,31.1503,31.1973,71789.0
2022-12-28 11:25:00,33.2,33.21,33.14,33.18,99117.0,31.1973,31.2067,31.1409,31.1785,99117.0
2022-12-28 11:30:00,33.18,33.25,33.12,33.12,137358.0,31.1785,31.2443,31.1221,31.1221,137358.0
2022-12-28 11:35:00,33.13,33.19,33.1,33.16,105866.0,31.1315,31.1879,31.1033,31.1597,105866.0
2022-12-28 11:40:00,33.17,33.22,33.13,33.16,146464.0,31.1691,31.2161,31.1315,31.1597,146464.0
2022-12-28 11:45:00,33.16,33.17,33.1,33.15,110819.0,31.1597,31.1691,31.1033,31.1503,110819.0
2022-12-28 11:50:00,33.15,33.16,33.08,33.13,102958.0,31.1503,31.1597,31.0845,31.1315,102958.0
2022-12-28 11:55:00,33.13,33.14,32.99,33.02,145679.0,31.1315,31.1409,31.0,31.0281,145679.0
2022-12-28 12:00:00,33.02,33.11,33.0,33.02,121018.0,31.0281,31.1127,31.0094,31.0281,121018.0
2022-12-28 12:05:00,33.02,33.06,32.96,33.01,161404.0,31.0281,31.0657,30.9718,31.0188,161404.0
2022-12-28 12:10:00,33.01,33.02,32.96,33.0,110929.0,31.0188,31.0281,30.9718,31.0094,110929.0
2022-12-28 12:15:00,33.0,33.04,32.97,33.01,91040.0,31.0094,31.0469,30.9812,31.0188,91040.0
2022-12-28 12:20:00,33.0,33.05,32.98,33.0,110561.0,31.0094,31.0563,30.9906,31.0094,110561.0
2022-12-28 12:25:00,33.01,33.06,33.0,33.02,81531.0,31.0188,31.0657,31.0094,31.0281,81531.0
2022-12-28 12:30:00,33.02,33.05,33.0,33.05,51366.0,31.0281,31.0563,31.0094,31.0563,51366.0
2022-12-28 12:35:00,33.05,33.08,33.0,33.01,79450.0,31.0563,31.0845,31.0094,31.0188,79450.0
2022-12-28 12:40:00,33.02,33.07,32.99,33.01,90208.0,31.0281,31.0751,31.0,31.0188,90208.0
2022-12-28 12:45:00,33.01,33.07,33.01,33.07,48173.0,31.0188,31.0751,31.0188,31.0751,48173.0
2022-12-28 12:50:00,33.07,33.1,33.03,33.04,70917.0,31.0751,31.1033,31.0375,31.0469,70917.0
2022-12-28 12:55:00,33.04,33.06,33.01,33.03,103896.0,31.0469,31.0657,31.0188,31.0375,103896.0
2022-12-28 13:00:00,33.02,33.11,33.02,33.04,149754.0,31.0281,31.1127,31.0281,31.0469,149754.0
2022-12-28 13:05:00,33.05,33.1,33.03,33.07,161382.0,31.0563,31.1033,31.0375,31.0751,161382.0
2022-12-28 13:10:00,33.06,33.1,33.05,33.06,119802.0,31.0657,31.1033,31.0563,31.0657,119802.0
2022-12-28 13:15:00,33.07,33.07,32.98,33.02,157880.0,31.0751,31.0751,30.9906,31.0281,157880.0
2022-12-28 13:20:00,33.02,33.03,32.91,32.91,112786.0,31.0281,31.0375,30.9248,30.9248,112786.0
2022-12-28 13:25:00,32.92,32.94,32.84,32.84,176234.0,30.9342,30.953,30.859,30.859,176234.0
2022-12-28 13:30:00,32.85,32.86,32.75,32.76,181966.0,30.8684,30.8778,30.7744,30.7838,181966.0
2022-12-28 13:35:00,32.76,32.77,32.65,32.66,282817.0,30.7838,30.7932,30.6805,30.6899,282817.0
2022-12-28 13:40:00,32.65,32.81,32.64,32.8,173230.0,30.6805,30.8308,30.6711,30.8214,173230.0
2022-12-28 13:45:00,32.8,32.82,32.74,32.75,103934.0,30.8214,30.8402,30.765,30.7744,103934.0
2022-12-28 13:50:00,32.75,32.75,32.66,32.69,97251.0,30.7744,30.7744,30.6899,30.7181,97251.0
2022-12-28 13:55:00,32.69,32.76,32.68,32.73,123173.0,30.7181,30.7838,30.7087,30.7556,123173.0
2022-12-28 14:00:00,32.73,32.76,32.68,32.74,141088.0,30.7556,30.7838,30.7087,30.765,141088.0
2022-12-28 14:05:00,32.74,32.83,32.71,32.76,83516.0,30.765,30.8496,30.7368,30.7838,83516.0
2022-12-28 14:10:00,32.76,32.76,32.63,32.64,125194.0,30.7838,30.7838,30.6617,30.6711,125194.0
2022-12-28 14:15:00,32.63,32.65,32.6,32.65,101168.0,30.6617,30.6805,30.6335,30.6805,101168.0
2022-12-28 14:20:00,32.65,32.66,32.58,32.59,86484.0,30.6805,30.6899,30.6147,30.6241,86484.0
2022-12-28 14:25:00,32.59,32.6,32.54,32.55,92755.0,30.6241,30.6335,30.5771,30.5865,92755.0
2022-12-28 14:30:00,32.54,32.6,32.54,32.58,121834.0,30.5771,30.6335,30.5771,30.6147,121834.0
2022-12-28 14:35:00,32.58,32.65,32.57,32.62,149169.0,30.6147,30.6805,30.6053,30.6523,149169.0
2022-12-28 14:40:00,32.62,32.63,32.58,32.62,107309.0,30.6523,30.6617,30.6147,30.6523,107309.0
2022-12-28 14:45:00,32.62,32.63,32.58,32.59,93146.0,30.6523,30.6617,30.6147,30.6241,93146.0
2022-12-28 14:50:00,32.59,32.6,32.49,32.54,241662.0,30.6241,30.6335,30.5301,30.5771,241662.0
2022-12-28 14:55:00,32.54,32.56,32.5,32.52,103476.0,30.5771,30.5959,30.5395,30.5583,103476.0
2022-12-28 15:00:00,32.51,32.51,32.33,32.34,241806.0,30.5489,30.5489,30.3798,30.3892,241806.0
2022-12-28 15:05:00,32.34,32.37,32.3,32.31,247676.0,30.3892,30.4174,30.3516,30.361,247676.0
2022-12-28 15:10:00,32.3,32.31,32.2,32.23,202233.0,30.3516,30.361,30.2576,30.2858,202233.0
2022-12-28 15:15:00,32.24,32.44,32.22,32.44,284182.0,30.2952,30.4831,30.2764,30.4831,284182.0
2022-12-28 15:20:00,32.44,32.47,32.38,32.38,222575.0,30.4831,30.5113,30.4268,30.4268,222575.0
2022-12-28 15:25:00,32.38,32.41,32.29,32.36,336146.0,30.4268,30.4549,30.3422,30.408,336146.0
2022-12-28 15:30:00,32.37,32.44,32.35,32.4,192834.0,30.4174,30.4831,30.3986,30.4455,192834.0
2022-12-28 15:35:00,32.4,32.42,32.27,32.27,305742.0,30.4455,30.4643,30.3234,30.3234,305742.0
2022-12-28 15:40:00,32.28,32.3,32.2,32.22,316186.0,30.3328,30.3516,30.2576,30.2764,316186.0
2022-12-28 15:45:00,32.22,32.32,32.21,32.32,265875.0,30.2764,30.3704,30.267,30.3704,265875.0
2022-12-28 15:50:00,32.32,32.38,32.23,32.26,540986.0,30.3704,30.4268,30.2858,30.314,540986.0
2022-12-28 15:55:00,32.26,32.27,32.19,32.2,829312.0,30.314,30.3234,30.2482,30.2576,829312.0
2022-12-29 09:30:00,32.35,32.66,32.21,32.58,493117.0,30.3986,30.6899,30.267,30.6147,493117.0
2022-12-29 09:35:00,32.59,32.67,32.51,32.56,206384.0,30.6241,30.6993,30.5489,30.5959,206384.0
2022-12-29 09:40:00,32.56,32.64,32.47,32.47,205859.0,30.5959,30.6711,30.5113,30.5113,205859.0
2022-12-29 09:45:00,32.47,32.6,32.43,32.47,171226.0,30.5113,30.6335,30.4737,30.5113,171226.0
2022-12-29 09:50:00,32.47,32.49,32.33,32.39,228032.0,30.5113,30.5301,30.3798,30.4362,228032.0
2022-12-29 09:55:00,32.39,32.53,32.37,32.51,149427.0,30.4362,30.5677,30.4174,30.5489,149427.0
2022-12-29 10:00:00,32.5,32.76,32.5,32.75,203948.0,30.5395,30.7838,30.5395,30.7744,203948.0
2022-12-29 10:05:00,32.75,33.16,32.74,33.14,330842.0,30.7744,31.1597,30.765,31.1409,330842.0
2022-12-29 10:10:00,33.14,33.32,33.13,33.26,285349.0,31.1409,31.3101,31.1315,31.2537,285349.0
2022-12-29 10:15:00,33.26,33.3,33.09,33.19,287010.0,31.2537,31.2913,31.0939,31.1879,287010.0
2022-12-29 10:20:00,33.2,33.25,33.15,33.19,158344.0,31.1973,31.2443,31.1503,31.1879,158344.0
2022-12-29 10:25:00,33.18,33.22,33.13,33.19,118232.0,31.1785,31.2161,31.1315,31.1879,118232.0
2022-12-29 10:30:00,33.19,33.29,33.13,33.23,140792.0,31.1879,31.2819,31.1315,31.2255,140792.0
2022-12-29 10:35:00,33.23,33.32,33.13,33.31,177749.0,31.2255,31.3101,31.1315,31.3007,177749.0
2022-12-29 10:40:00,33.32,33.41,33.27,33.29,249690.0,31.3101,31.3946,31.2631,31.2819,249690.0
2022-12-29 10:45:00,33.28,33.33,33.22,33.3,141248.0,31.2725,31.3194,31.2161,31.2913,141248.0
2022-12-29 10:50:00,33.31,33.35,33.26,33.3,150620.0,31.3007,31.3382,31.2537,31.2913,150620.0
2022-12-29 10:55:00,33.3,33.33,33.27,33.28,141377.0,31.2913,31.3194,31.2631,31.2725,141377.0
2022-12-29 11:00:00,33.27,33.42,33.24,33.41,120868.0,31.2631,31.404,31.2349,31.3946,120868.0
2022-12-29 11:05:00,33.42,33.48,33.28,33.32,150579.0,31.404,31.4604,31.2725,31.3101,150579.0
2022-12-29 11:10:00,33.31,33.33,33.21,33.25,203606.0,31.3007,31.3194,31.2067,31.2443,203606.0
2022-12-29 11:15:00,33.24,33.31,33.19,33.31,103709.0,31.2349,31.3007,31.1879,31.3007,103709.0
2022-12-29 11:20:00,33.32,33.33,33.22,33.23,97809.0,31.3101,31.3194,31.2161,31.2255,97809.0
2022-12-29 11:25:00,33.23,33.29,33.23,33.26,46735.0,31.2255,31.2819,31.2255,31.2537,46735.0
2022-12-29 11:30:00,33.26,33.35,33.26,33.34,89947.0,31.2537,31.3382,31.2537,31.3288,89947.0
2022-12-29 11:35:00,33.34,33.34,33.28,33.32,52072.0,31.3288,31.3288,31.2725,31.3101,52072.0
2022-12-29 11:40:00,33.32,33.39,33.3,33.39,97299.0,31.3101,31.3758,31.2913,31.3758,97299.0
2022-12-29 11:45:00,33.39,33.42,33.36,33.41,71771.0,31.3758,31.404,31.3476,31.3946,71771.0
2022-12-29 11:50:00,33.41,33.44,33.39,33.43,60822.0,31.3946,31.4228,31.3758,31.4134,60822.0
2022-12-29 11:55:00,33.42,33.43,33.36,33.37,52871.0,31.404,31.4134,31.3476,31.357,52871.0
2022-12-29 12:00:00,33.38,33.38,33.31,33.33,64152.0,31.3664,31.3664,31.3007,31.3194,64152.0
2022-12-29 12:05:00,33.33,33.35,33.17,33.27,272424.0,31.3194,31.3382,31.1691,31.2631,272424.0
2022-12-29 12:10:00,33.28,33.29,33.13,33.14,97900.0,31.2725,31.2819,31.1315,31.1409,97900.0
2022-12-29 12:15:00,33.14,33.26,33.13,33.26,64149.0,31.1409,31.2537,31.1315,31.2537,64149.0
2022-12-29 12:20:00,33.25,33.29,33.24,33.27,62158.0,31.2443,31.2819,31.2349,31.2631,62158.0
2022-12-29 12:25:00,33.27,33.29,33.21,33.25,86818.0,31.2631,31.2819,31.2067,31.2443,86818.0
2022-12-29 12:30:00,33.25,33.29,33.23,33.29,41549.0,31.2443,31.2819,31.2255,31.2819,41549.0
2022-12-29 12:35:00,33.29,33.42,33.28,33.4,153116.0,31.2819,31.404,31.2725,31.3852,153116.0
2022-12-29 12:40:00,33.39,33.52,33.39,33.45,155207.0,31.3758,31.498,31.3758,31.4322,155207.0
2022-12-29 12:45:00,33.46,33.49,33.38,33.42,111360.0,31.4416,31.4698,31.3664,31.404,111360.0
2022-12-29 12:50:00,33.41,33.49,33.4,33.48,109031.0,31.3946,31.4698,31.3852,31.4604,109031.0
2022-12-29 12:55:00,33.48,33.49,33.4,33.41,98149.0,31.4604,31.4698,31.3852,31.3946,98149.0
2022-12-29 13:00:00,33.41,33.43,33.38,33.39,52846.0,31.3946,31.4134,31.3664,31.3758,52846.0
2022-12-29 13:05:00,33.39,33.42,33.31,33.33,100998.0,31.3758,31.404,31.3007,31.3194,100998.0
2022-12-29 13:10:00,33.33,33.34,33.3,33.34,46588.0,31.3194,31.3288,31.2913,31.3288,46588.0
2022-12-29 13:15:00,33.34,33.41,33.32,33.37,51196.0,31.3288,31.3946,31.3101,31.357,51196.0
2022-12-29 13:20:00,33.37,33.38,33.34,33.36,42674.0,31.357,31.3664,31.3288,31.3476,42674.0
2022-12-29 13:25:00,33.36,33.37,33.33,33.34,38167.0,31.3476,31.357,31.3194,31.3288,38167.0
2022-12-29 13:30:00,33.34,33.34,33.25,33.27,81508.0,31.3288,31.3288,31.2443,31.2631,81508.0
2022-12-29 13:35:00,33.27,33.36,33.26,33.34,84612.0,31.2631,31.3476,31.2537,31.3288,84612.0
2022-12-29 13:40:00,33.35,33.38,33.34,33.35,72515.0,31.3382,31.3664,31.3288,31.3382,72515.0
2022-12-29 13:45:00,33.36,33.43,33.36,33.41,64879.0,31.3476,31.4134,31.3476,31.3946,64879.0
2022-12-29 13:50:00,33.41,33.43,33.39,33.4,55738.0,31.3946,31.4134,31.3758,31.3852,55738.0
2022-12-29 13:55:00,33.4,33.42,33.38,33.42,47591.0,31.3852,31.404,31.3664,31.404,47591.0
2022-12-29 14:00:00,33.41,33.45,33.4,33.41,64380.0,31.3946,31.4322,31.3852,31.3946,64380.0
2022-12-29 14:05:00,33.42,33.47,33.41,33.44,77432.0,31.404,31.451,31.3946,31.4228,77432.0
2022-12-29 14:10:00,33.44,33.45,33.41,33.44,95597.0,31.4228,31.4322,31.3946,31.4228,95597.0
2022-12-29 14:15:00,33.44,33.45,33.41,33.42,74885.0,31.4228,31.4322,31.3946,31.404,74885.0
2022-12-29 14:20:00,33.43,33.46,33.39,33.4,72131.0,31.4134,31.4416,31.3758,31.3852,72131.0
2022-12-29 14:25:00,33.4,33.44,33.39,33.43,43978.0,31.3852,31.4228,31.3758,31.4134,43978.0
2022-12-29 14:30:00,33.43,33.46,33.42,33.45,93223.0,31.4134,31.4416,31.404,31.4322,93223.0
2022-12-29 14:35:00,33.45,33.5,33.43,33.5,104117.0,31.4322,31.4792,31.4134,31.4792,104117.0
2022-12-29 14:40:00,33.5,33.57,33.48,33.52,126527.0,31.4792,31.545,31.4604,31.498,126527.0
2022-12-29 14:45:00,33.52,33.54,33.47,33.48,48831.0,31.498,31.5168,31.451,31.4604,48831.0
2022-12-29 14:50:00,33.48,33.49,33.45,33.46,55681.0,31.4604,31.4698,31.4322,31.4416,55681.0
2022-12-29 14:55:00,33.46,33.47,33.43,33.43,54640.0,31.4416,31.451,31.4134,31.4134,54640.0
2022-12-29 15:00:00,33.43,33.43,33.4,33.43,66647.0,31.4134,31.4134,31.3852,31.4134,66647.0
2022-12-29 15:05:00,33.42,33.42,33.33,33.39,116853.0,31.404,31.404,31.3194,31.3758,116853.0
2022-12-29 15:10:00,33.39,33.41,33.33,33.34,96852.0,31.3758,31.3946,31.3194,31.3288,96852.0
2022-12-29 15:15:00,33.34,33.34,33.3,33.32,72464.0,31.3288,31.3288,31.2913,31.3101,72464.0
2022-12-29 15:20:00,33.33,33.33,33.25,33.3,85219.0,31.3194,31.3194,31.2443,31.2913,85219.0
2022-12-29 15:25:00,33.3,33.35,33.28,33.34,54176.0,31.2913,31.3382,31.2725,31.3288,54176.0
2022-12-29 15:30:00,33.33,33.36,33.28,33.34,159902.0,31.3194,31.3476,31.2725,31.3288,159902.0
2022-12-29 15:35:00,33.35,33.4,33.34,33.36,75598.0,31.3382,31.3852,31.3288,31.3476,75598.0
2022-12-29 15:40:00,33.36,33.37,33.33,33.33,83661.0,31.3476,31.357,31.3194,31.3194,83661.0
2022-12-29 15:45:00,33.33,33.38,33.32,33.37,97533.0,31.3194,31.3664,31.3101,31.357,97533.0
2022-12-29 15:50:00,33.38,33.41,33.36,33.38,188592.0,31.3664,31.3946,31.3476,31.3664,188592.0
2022-12-29 15:55:00,33.37,33.41,33.35,33.39,482003.0,31.357,31.3946,31.3382,31.3758,482003.0
2022-12-30 09:30:00,33.15,33.43,33.11,33.41,330455.0,31.1503,31.4134,31.1127,31.3946,330455.0
2022-12-30 09:35:00,33.42,33.49,33.29,33.32,153410.0,31.404,31.4698,31.2819,31.3101,153410.0
2022-12-30 09:40:00,33.32,33.32,33.15,33.2,91298.0,31.3101,31.3101,31.1503,31.1973,91298.0
2022-12-30 09:45:00,33.2,33.3,33.13,33.22,95357.0,31.1973,31.2913,31.1315,31.2161,95357.0
2022-12-30 09:50:00,33.22,33.28,33.19,33.2,61185.0,31.2161,31.2725,31.1879,31.1973,61185.0
2022-12-30 09:55:00,33.2,33.37,33.18,33.36,96757.0,31.1973,31.357,31.1785,31.3476,96757.0
2022-12-30 10:00:00,33.36,33.37,33.29,33.36,95557.0,31.3476,31.357,31.2819,31.3476,95557.0
2022-12-30 10:05:00,33.36,33.42,33.3,33.37,95718.0,31.3476,31.404,31.2913,31.357,95718.0
2022-12-30 10:10:00,33.36,33.57,33.36,33.57,174856.0,31.3476,31.545,31.3476,31.545,174856.0
2022-12-30 10:15:00,33.57,33.83,33.54,33.82,252466.0,31.545,31.7893,31.5168,31.7799,252466.0
2022-12-30 10:20:00,33.81,33.87,33.72,33.86,251199.0,31.7705,31.8269,31.6859,31.8175,251199.0
2022-12-30 10:25:00,33.86,33.87,33.68,33.69,177904.0,31.8175,31.8269,31.6483,31.6577,177904.0
2022-12-30 10:30:00,33.7,33.76,33.64,33.74,148547.0,31.6671,31.7235,31.6107,31.7047,148547.0
2022-12-30 10:35:00,33.75,33.77,33.64,33.68,74467.0,31.7141,31.7329,31.6107,31.6483,74467.0
2022-12-30 10:40:00,33.68,33.78,33.64,33.75,84092.0,31.6483,31.7423,31.6107,31.7141,84092.0
2022-12-30 10:45:00,33.75,33.81,33.69,33.8,75661.0,31.7141,31.7705,31.6577,31.7611,75661.0
2022-12-30 10:50:00,33.8,33.81,33.66,33.67,62819.0,31.7611,31.7705,31.6295,31.6389,62819.0
2022-12-30 10:55:00,33.66,33.67,33.53,33.53,87852.0,31.6295,31.6389,31.5074,31.5074,87852.0
2022-12-30 11:00:00,33.53,33.56,33.49,33.56,91572.0,31.5074,31.5356,31.4698,31.5356,91572.0
2022-12-30 11:05:00,33.55,33.65,33.55,33.63,120950.0,31.5262,31.6201,31.5262,31.6014,120950.0
2022-12-30 11:10:00,33.63,33.65,33.54,33.55,73337.0,31.6014,31.6201,31.5168,31.5262,73337.0
2022-12-30 11:15:00,33.55,33.65,33.54,33.63,64327.0,31.5262,31.6201,31.5168,31.6014,64327.0
2022-12-30 11:20:00,33.64,33.64,33.58,33.63,53156.0,31.6107,31.6107,31.5544,31.6014,53156.0
2022-12-30 11:25:00,33.62,33.66,33.6,33.62,106283.0,31.592,31.6295,31.5732,31.592,106283.0
2022-12-30 11:30:00,33.62,33.62,33.53,33.56,45481.0,31.592,31.592,31.5074,31.5356,45481.0
2022-12-30 11:35:00,33.56,33.6,33.51,33.52,48047.0,31.5356,31.5732,31.4886,31.498,48047.0
2022-12-30 11:40:00,33.52,33.56,33.5,33.52,48727.0,31.498,31.5356,31.4792,31.498,48727.0
2022-12-30 11:45:00,33.52,33.58,33.51,33.57,45656.0,31.498,31.5544,31.4886,31.545,45656.0
2022-12-30 11:50:00,33.56,33.65,33.56,33.65,46463.0,31.5356,31.6201,31.5356,31.6201,46463.0
2022-12-30 11:55:00,33.66,33.7,33.64,33.66,98883.0,31.6295,31.6671,31.6107,31.6295,98883.0
2022-12-30 12:00:00,33.68,33.77,33.68,33.76,108330.0,31.6483,31.7329,31.6483,31.7235,108330.0
2022-12-30 12:05:00,33.77,33.77,33.7,33.7,37795.0,31.7329,31.7329,31.6671,31.6671,37795.0
2022-12-30 12:10:00,33.7,33.73,33.66,33.72,67147.0,31.6671,31.6953,31.6295,31.6859,67147.0
2022-12-30 12:15:00,33.72,33.74,33.64,33.65,72502.0,31.6859,31.7047,31.6107,31.6201,72502.0
2022-12-30 12:20:00,33.64,33.65,33.6,33.62,68504.0,31.6107,31.6201,31.5732,31.592,68504.0
2022-12-30 12:25:00,33.62,33.64,33.58,33.6,57595.0,31.592,31.6107,31.5544,31.5732,57595.0
2022-12-30 12:30:00,33.61,33.63,33.56,33.63,92937.0,31.5826,31.6014,31.5356,31.6014,92937.0
2022-12-30 12:35:00,33.63,33.63,33.53,33.55,69299.0,31.6014,31.6014,31.5074,31.5262,69299.0
2022-12-30 12:40:00,33.55,33.63,33.53,33.63,55266.0,31.5262,31.6014,31.5074,31.6014,55266.0
2022-12-30 12:45:00,33.63,33.65,33.56,33.59,47455.0,31.6014,31.6201,31.5356,31.5638,47455.0
2022-12-30 12:50:00,33.59,33.64,33.58,33.62,67417.0,31.5638,31.6107,31.5544,31.592,67417.0
2022-12-30 12:55:00,33.62,33.63,33.55,33.59,36542.0,31.592,31.6014,31.5262,31.5638,36542.0
2022-12-30 13:00:00,33.59,33.6,33.53,33.56,36198.0,31.5638,31.5732,31.5074,31.5356,36198.0
2022-12-30 13:05:00,33.57,33.59,33.55,33.58,26065.0,31.545,31.5638,31.5262,31.5544,26065.0
2022-12-30 13:10:00,33.59,33.61,33.58,33.59,29166.0,31.5638,31.5826,31.5544,31.5638,29166.0
2022-12-30 13:15:00,33.59,33.59,33.5,33.51,73285.0,31.5638,31.5638,31.4792,31.4886,73285.0
2022-12-30 13:20:00,33.5,33.51,33.33,33.35,102119.0,31.4792,31.4886,31.3194,31.3382,102119.0
2022-12-30 13:25:00,33.34,33.39,33.3,33.35,144407.0,31.3288,31.3758,31.2913,31.3382,144407.0
2022-12-30 13:30:00,33.36,33.42,33.33,33.39,98809.0,31.3476,31.404,31.3194,31.3758,98809.0
2022-12-30 13:35:00,33.39,33.42,33.33,33.33,89003.0,31.3758,31.404,31.3194,31.3194,89003.0
2022-12-30 13:40:00,33.34,33.34,33.28,33.31,73401.0,31.3288,31.3288,31.2725,31.3007,73401.0
2022-12-30 13:45:00,33.32,33.32,33.22,33.27,69737.0,31.3101,31.3101,31.2161,31.2631,69737.0
2022-12-30 13:50:00,33.27,33.32,33.25,33.32,96482.0,31.2631,31.3101,31.2443,31.3101,96482.0
2022-12-30 13:55:00,33.32,33.37,33.31,33.35,98534.0,31.3101,31.357,31.3007,31.3382,98534.0
2022-12-30 14:00:00,33.35,33.44,33.34,33.39,84258.0,31.3382,31.4228,31.3288,31.3758,84258.0
2022-12-30 14:05:00,33.39,33.42,33.35,33.4,61278.0,31.3758,31.404,31.3382,31.3852,61278.0
2022-12-30 14:10:00,33.39,33.47,33.39,33.45,77063.0,31.3758,31.451,31.3758,31.4322,77063.0
2022-12-30 14:15:00,33.45,33.45,33.38,33.39,136363.0,31.4322,31.4322,31.3664,31.3758,136363.0
2022-12-30 14:20:00,33.4,33.4,33.31,33.33,46100.0,31.3852,31.3852,31.3007,31.3194,46100.0
2022-12-30 14:25:00,33.34,33.41,33.31,33.41,43079.0,31.3288,31.3946,31.3007,31.3946,43079.0
2022-12-30 14:30:00,33.41,33.42,33.37,33.39,54760.0,31.3946,31.404,31.357,31.3758,54760.0
2022-12-30 14:35:00,33.38,33.39,33.33,33.38,38058.0,31.3664,31.3758,31.3194,31.3664,38058.0
2022-12-30 14:40:00,33.38,33.38,33.3,33.33,65770.0,31.3664,31.3664,31.2913,31.3194,65770.0
2022-12-30 14:45:00,33.33,33.34,33.3,33.32,39125.0,31.3194,31.3288,31.2913,31.3101,39125.0
2022-12-30 14:50:00,33.31,33.39,33.3,33.39,89683.0,31.3007,31.3758,31.2913,31.3758,89683.0
2022-12-30 14:55:00,33.38,33.41,33.35,33.38,54387.0,31.3664,31.3946,31.3382,31.3664,54387.0
2022-12-30 15:00:00,33.37,33.45,33.36,33.45,46273.0,31.357,31.4322,31.3476,31.4322,46273.0
2022-12-30 15:05:00,33.44,33.47,33.42,33.45,35066.0,31.4228,31.451,31.404,31.4322,35066.0
2022-12-30 15:10:00,33.45,33.53,33.38,33.52,231005.0,31.4322,31.5074,31.3664,31.498,231005.0
2022-12-30 15:15:00,33.52,33.55,33.51,33.54,75346.0,31.498,31.5262,31.4886,31.5168,75346.0
2022-12-30 15:20:00,33.54,33.55,33.51,33.52,67608.0,31.5168,31.5262,31.4886,31.498,67608.0
2022-12-30 15:25:00,33.52,33.53,33.44,33.46,87566.0,31.498,31.5074,31.4228,31.4416,87566.0
2022-12-30 15:30:00,33.47,33.56,33.46,33.55,145136.0,31.451,31.5356,31.4416,31.5262,145136.0
2022-12-30 15:35:00,33.55,33.6,33.52,33.59,106447.0,31.5262,31.5732,31.498,31.5638,106447.0
2022-12-30 15:40:00,33.59,33.62,33.57,33.59,83746.0,31.5638,31.592,31.545,31.5638,83746.0
2022-12-30 15:45:00,33.59,33.63,33.57,33.62,107488.0,31.5638,31.6014,31.545,31.592,107488.0
2022-12-30 15:50:00,33.62,33.72,33.61,33.7,183851.0,31.592,31.6859,31.5826,31.6671,183851.0
2022-12-30 15:55:00,33.7,33.71,33.66,33.67,288891.0,31.6671,31.6765,31.6295,31.6389,288891.0
2023-01-03 09:30:00,33.82,34.07,33.42,33.53,387737.0,31.7799,32.0148,31.404,31.5074,387737.0
2023-01-03 09:35:00,33.53,33.68,33.3,33.31,150161.0,31.5074,31.6483,31.2913,31.3007,150161.0
2023-01-03 09:40:00,33.32,33.36,33.17,33.26,141471.0,31.3101,31.3476,31.1691,31.2537,141471.0
2023-01-03 09:45:00,33.25,33.25,33.07,33.17,133520.0,31.2443,31.2443,31.0751,31.1691,133520.0
2023-01-03 09:50:00,33.17,33.18,32.87,32.88,152706.0,31.1691,31.1785,30.8872,30.8966,152706.0
2023-01-03 09:55:00,32.87,32.89,32.67,32.7,141616.0,30.8872,30.906,30.6993,30.7275,141616.0
2023-01-03 10:00:00,32.7,32.76,32.56,32.57,200152.0,30.7275,30.7838,30.5959,30.6053,200152.0
2023-01-03 10:05:00,32.58,32.75,32.55,32.69,128023.0,30.6147,30.7744,30.5865,30.7181,128023.0
2023-01-03 10:10:00,32.7,32.79,32.64,32.7,150600.0,30.7275,30.812,30.6711,30.7275,150600.0
2023-01-03 10:15:00,32.7,32.75,32.65,32.66,98759.0,30.7275,30.7744,30.6805,30.6899,98759.0
2023-01-03 10:20:00,32.67,32.76,32.63,32.63,90825.0,30.6993,30.7838,30.6617,30.6617,90825.0
2023-01-03 10:25:00,32.62,32.69,32.59,32.69,88008.0,30.6523,30.7181,30.6241,30.7181,88008.0
2023-01-03 10:30:00,32.7,32.79,32.67,32.74,66348.0,30.7275,30.812,30.6993,30.765,66348.0
2023-01-03 10:35:00,32.74,32.85,32.73,32.84,83464.0,30.765,30.8684,30.7556,30.859,83464.0
2023-01-03 10:40:00,32.83,32.84,32.75,32.78,72623.0,30.8496,30.859,30.7744,30.8026,72623.0
2023-01-03 10:45:00,32.78,32.87,32.77,32.8,71793.0,30.8026,30.8872,30.7932,30.8214,71793.0
2023-01-03 10:50:00,32.8,32.85,32.73,32.75,77331.0,30.8214,30.8684,30.7556,30.7744,77331.0
2023-01-03 10:55:00,32.75,32.76,32.68,32.71,64515.0,30.7744,30.7838,30.7087,30.7368,64515.0
2023-01-03 11:00:00,32.71,32.9,32.71,32.78,82779.0,30.7368,30.9154,30.7368,30.8026,82779.0
2023-01-03 11:05:00,32.77,32.83,32.62,32.62,82251.0,30.7932,30.8496,30.6523,30.6523,82251.0
2023-01-03 11:10:00,32.62,32.62,32.46,32.48,108566.0,30.6523,30.6523,30.5019,30.5207,108566.0
2023-01-03 11:15:00,32.48,32.51,32.44,32.44,77025.0,30.5207,30.5489,30.4831,30.4831,77025.0
2023-01-03 11:20:00,32.45,32.56,32.42,32.55,97962.0,30.4925,30.5959,30.4643,30.5865,97962.0
2023-01-03 11:25:00,32.55,32.57,32.43,32.46,72879.0,30.5865,30.6053,30.4737,30.5019,72879.0
2023-01-03 11:30:00,32.46,32.46,32.37,32.44,69240.0,30.5019,30.5019,30.4174,30.4831,69240.0
2023-01-03 11:35:00,32.44,32.46,32.39,32.43,76239.0,30.4831,30.5019,30.4362,30.4737,76239.0
2023-01-03 11:40:00,32.43,32.51,32.42,32.47,68541.0,30.4737,30.5489,30.4643,30.5113,68541.0
2023-01-03 11:45:00,32.47,32.5,32.42,32.43,47670.0,30.5113,30.5395,30.4643,30.4737,47670.0
2023-01-03 11:50:00,32.42,32.48,32.31,32.32,103150.0,30.4643,30.5207,30.361,30.3704,103150.0
2023-01-03 11:55:00,32.31,32.36,32.26,32.27,76585.0,30.361,30.408,30.314,30.3234,76585.0
2023-01-03 12:00:00,32.27,32.35,32.26,32.32,73473.0,30.3234,30.3986,30.314,30.3704,73473.0
2023-01-03 12:05:00,32.33,32.48,32.31,32.45,109724.0,30.3798,30.5207,30.361,30.4925,109724.0
2023-01-03 12:10:00,32.46,32.5,32.45,32.47,139746.0,30.5019,30.5395,30.4925,30.5113,139746.0
2023-01-03 12:15:00,32.46,32.47,32.43,32.45,57287.0,30.5019,30.5113,30.4737,30.4925,57287.0
2023-01-03 12:20:00,32.45,32.46,32.3,32.32,65651.0,30.4925,30.5019,30.3516,30.3704,65651.0
2023-01-03 12:25:00,32.31,32.4,32.31,32.38,76123.0,30.361,30.4455,30.361,30.4268,76123.0
2023-01-03 12:30:00,32.38,32.46,32.36,32.45,76371.0,30.4268,30.5019,30.408,30.4925,76371.0
2023-01-03 12:35:00,32.45,32.48,32.31,32.32,80339.0,30.4925,30.5207,30.361,30.3704,80339.0
2023-01-03 12:40:00,32.32,32.34,32.21,32.23,78077.0,30.3704,30.3892,30.267,30.2858,78077.0
2023-01-03 12:45:00,32.22,32.23,32.1,32.18,96589.0,30.2764,30.2858,30.1636,30.2388,96589.0
2023-01-03 12:50:00,32.18,32.22,32.13,32.13,42346.0,30.2388,30.2764,30.1918,30.1918,42346.0
2023-01-03 12:55:00,32.14,32.22,32.13,32.2,46442.0,30.2012,30.2764,30.1918,30.2576,46442.0
2023-01-03 13:00:00,32.2,32.24,32.17,32.23,68626.0,30.2576,30.2952,30.2294,30.2858,68626.0
2023-01-03 13:05:00,32.24,32.24,32.18,32.18,32691.0,30.2952,30.2952,30.2388,30.2388,32691.0
2023-01-03 13:10:00,32.18,32.23,32.14,32.2,94103.0,30.2388,30.2858,30.2012,30.2576,94103.0
2023-01-03 13:15:00,32.2,32.24,32.19,32.2,49634.0,30.2576,30.2952,30.2482,30.2576,49634.0
2023-01-03 13:20:00,32.21,32.23,32.18,32.2,41224.0,30.267,30.2858,30.2388,30.2576,41224.0
2023-01-03 13:25:00,32.2,32.31,32.2,32.3,71084.0,30.2576,30.361,30.2576,30.3516,71084.0
2023-01-03 13:30:00,32.3,32.3,32.23,32.24,49253.0,30.3516,30.3516,30.2858,30.2952,49253.0
2023-01-03 13:35:00,32.24,32.27,32.23,32.23,51040.0,30.2952,30.3234,30.2858,30.2858,51040.0
2023-01-03 13:40:00,32.24,32.27,32.16,32.17,67105.0,30.2952,30.3234,30.22,30.2294,67105.0
2023-01-03 13:45:00,32.16,32.26,32.14,32.23,73032.0,30.22,30.314,30.2012,30.2858,73032.0
2023-01-03 13:50:00,32.23,32.34,32.22,32.3,67287.0,30.2858,30.3892,30.2764,30.3516,67287.0
2023-01-03 13:55:00,32.3,32.32,32.27,32.3,51378.0,30.3516,30.3704,30.3234,30.3516,51378.0
2023-01-03 14:00:00,32.3,32.3,32.23,32.27,92337.0,30.3516,30.3516,30.2858,30.3234,92337.0
2023-01-03 14:05:00,32.27,32.28,32.22,32.27,43771.0,30.3234,30.3328,30.2764,30.3234,43771.0
2023-01-03 14:10:00,32.27,32.28,32.21,32.24,76632.0,30.3234,30.3328,30.267,30.2952,76632.0
2023-01-03 14:15:00,32.24,32.28,32.23,32.26,54964.0,30.2952,30.3328,30.2858,30.314,54964.0
2023-01-03 14:20:00,32.26,32.27,32.21,32.25,60260.0,30.314,30.3234,30.267,30.3046,60260.0
2023-01-03 14:25:00,32.25,32.25,32.19,32.23,81978.0,30.3046,30.3046,30.2482,30.2858,81978.0
2023-01-03 14:30:00,32.23,32.25,32.17,32.19,65727.0,30.2858,30.3046,30.2294,30.2482,65727.0
2023-01-03 14:35:00,32.19,32.24,32.18,32.23,50813.0,30.2482,30.2952,30.2388,30.2858,50813.0
2023-01-03 14:40:00,32.23,32.34,32.23,32.34,50264.0,30.2858,30.3892,30.2858,30.3892,50264.0
2023-01-03 14:45:00,32.34,32.48,32.33,32.47,84029.0,30.3892,30.5207,30.3798,30.5113,84029.0
2023-01-03 14:50:00,32.47,32.49,32.39,32.4,84963.0,30.5113,30.5301,30.4362,30.4455,84963.0
2023-01-03 14:55:00,32.4,32.45,32.33,32.35,62879.0,30.4455,30.4925,30.3798,30.3986,62879.0
2023-01-03 15:00:00,32.34,32.44,32.34,32.44,97531.0,30.3892,30.4831,30.3892,30.4831,97531.0
2023-01-03 15:05:00,32.44,32.45,32.4,32.4,102636.0,30.4831,30.4925,30.4455,30.4455,102636.0
2023-01-03 15:10:00,32.41,32.43,32.37,32.41,71245.0,30.4549,30.4737,30.4174,30.4549,71245.0
2023-01-03 15:15:00,32.41,32.47,32.4,32.41,101403.0,30.4549,30.5113,30.4455,30.4549,101403.0
2023-01-03 15:20:00,32.42,32.42,32.37,32.39,108476.0,30.4643,30.4643,30.4174,30.4362,108476.0
2023-01-03 15:25:00,32.38,32.42,32.36,32.41,117373.0,30.4268,30.4643,30.408,30.4549,117373.0
2023-01-03 15:30:00,32.41,32.45,32.39,32.44,129593.0,30.4549,30.4925,30.4362,30.4831,129593.0
2023-01-03 15:35:00,32.43,32.47,32.42,32.42,180972.0,30.4737,30.5113,30.4643,30.4643,180972.0
2023-01-03 15:40:00,32.43,32.47,32.38,32.39,247508.0,30.4737,30.5113,30.4268,30.4362,247508.0
2023-01-03 15:45:00,32.39,32.51,32.38,32.51,258225.0,30.4362,30.5489,30.4268,30.5489,258225.0
2023-01-03 15:50:00,32.51,32.55,32.47,32.54,401690.0,30.5489,30.5865,30.5113,30.5771,401690.0
2023-01-03 15:55:00,32.54,32.62,32.52,32.59,1042163.0,30.5771,30.6523,30.5583,30.6241,1042163.0
2023-01-04 09:30:00,32.75,33.27,32.7,33.26,255372.0,30.7744,31.2631,30.7275,31.2537,255372.0
2023-01-04 09:35:00,33.26,33.33,33.07,33.14,113772.0,31.2537,31.3194,31.0751,31.1409,113772.0
2023-01-04 09:40:00,33.15,33.26,33.1,33.18,84268.0,31.1503,31.2537,31.1033,31.1785,84268.0
2023-01-04 09:45:00,33.2,33.26,33.11,33.23,93706.0,31.1973,31.2537,31.1127,31.2255,93706.0
2023-01-04 09:50:00,33.23,33.37,33.14,33.37,115421.0,31.2255,31.357,31.1409,31.357,115421.0
2023-01-04 09:55:00,33.37,33.39,33.27,33.32,78720.0,31.357,31.3758,31.2631,31.3101,78720.0
2023-01-04 10:00:00,33.31,33.61,33.2,33.43,131381.0,31.3007,31.5826,31.1973,31.4134,131381.0
2023-01-04 10:05:00,33.45,33.52,33.36,33.43,86941.0,31.4322,31.498,31.3476,31.4134,86941.0
2023-01-04 10:10:00,33.42,33.48,33.33,33.48,71600.0,31.404,31.4604,31.3194,31.4604,71600.0
2023-01-04 10:15:00,33.48,33.55,33.43,33.53,95713.0,31.4604,31.5262,31.4134,31.5074,95713.0
2023-01-04 10:20:00,33.54,33.57,33.47,33.55,87724.0,31.5168,31.545,31.451,31.5262,87724.0
2023-01-04 10:25:00,33.55,33.55,33.47,33.52,72347.0,31.5262,31.5262,31.451,31.498,72347.0
2023-01-04 10:30:00,33.51,33.55,33.46,33.54,80292.0,31.4886,31.5262,31.4416,31.5168,80292.0
2023-01-04 10:35:00,33.54,33.6,33.5,33.54,39134.0,31.5168,31.5732,31.4792,31.5168,39134.0
2023-01-04 10:40:00,33.54,33.59,33.48,33.57,45948.0,31.5168,31.5638,31.4604,31.545,45948.0
2023-01-04 10:45:00,33.57,33.71,33.56,33.66,75069.0,31.545,31.6765,31.5356,31.6295,75069.0
2023-01-04 10:50:00,33.65,33.68,33.58,33.62,38930.0,31.6201,31.6483,31.5544,31.592,38930.0
2023-01-04 10:55:00,33.62,33.69,33.59,33.67,44873.0,31.592,31.6577,31.5638,31.6389,44873.0
2023-01-04 11:00:00,33.67,33.69,33.63,33.65,37806.0,31.6389,31.6577,31.6014,31.6201,37806.0
2023-01-04 11:05:00,33.65,33.76,33.63,33.74,105178.0,31.6201,31.7235,31.6014,31.7047,105178.0
2023-01-04 11:10:00,33.75,33.84,33.74,33.8,59944.0,31.7141,31.7987,31.7047,31.7611,59944.0
2023-01-04 11:15:00,33.81,33.84,33.72,33.75,37218.0,31.7705,31.7987,31.6859,31.7141,37218.0
2023-01-04 11:20:00,33.74,33.76,33.69,33.73,41224.0,31.7047,31.7235,31.6577,31.6953,41224.0
2023-01-04 11:25:00,33.73,33.74,33.64,33.66,47905.0,31.6953,31.7047,31.6107,31.6295,47905.0
2023-01-04 11:30:00,33.66,33.78,33.66,33.74,57373.0,31.6295,31.7423,31.6295,31.7047,57373.0
2023-01-04 11:35:00,33.73,33.82,33.73,33.76,48448.0,31.6953,31.7799,31.6953,31.7235,48448.0
2023-01-04 11:40:00,33.75,33.9,33.75,33.9,93754.0,31.7141,31.8551,31.7141,31.8551,93754.0
2023-01-04 11:45:00,33.91,33.93,33.84,33.9,78700.0,31.8645,31.8833,31.7987,31.8551,78700.0
2023-01-04 11:50:00,33.9,33.92,33.87,33.91,52633.0,31.8551,31.8739,31.8269,31.8645,52633.0
2023-01-04 11:55:00,33.9,33.98,33.9,33.98,54028.0,31.8551,31.9302,31.8551,31.9302,54028.0
2023-01-04 12:00:00,33.98,33.99,33.88,33.91,47278.0,31.9302,31.9396,31.8363,31.8645,47278.0
2023-01-04 12:05:00,33.91,33.95,33.9,33.93,23321.0,31.8645,31.902,31.8551,31.8833,23321.0
2023-01-04 12:10:00,33.93,33.95,33.88,33.89,38159.0,31.8833,31.902,31.8363,31.8457,38159.0
2023-01-04 12:15:00,33.9,33.9,33.84,33.84,33193.0,31.8551,31.8551,31.7987,31.7987,33193.0
2023-01-04 12:20:00,33.84,33.89,33.83,33.87,67311.0,31.7987,31.8457,31.7893,31.8269,67311.0
2023-01-04 12:25:00,33.87,33.88,33.81,33.88,35940.0,31.8269,31.8363,31.7705,31.8363,35940.0
2023-01-04 12:30:00,33.88,33.94,33.88,33.91,45117.0,31.8363,31.8927,31.8363,31.8645,45117.0
2023-01-04 12:35:00,33.91,33.96,33.89,33.95,41535.0,31.8645,31.9114,31.8457,31.902,41535.0
2023-01-04 12:40:00,33.95,33.96,33.86,33.87,45342.0,31.902,31.9114,31.8175,31.8269,45342.0
2023-01-04 12:45:00,33.87,33.87,33.81,33.83,39338.0,31.8269,31.8269,31.7705,31.7893,39338.0
2023-01-04 12:50:00,33.83,33.85,33.81,33.82,45134.0,31.7893,31.8081,31.7705,31.7799,45134.0
2023-01-04 12:55:00,33.82,33.84,33.78,33.8,45244.0,31.7799,31.7987,31.7423,31.7611,45244.0
2023-01-04 13:00:00,33.8,33.82,33.71,33.73,46104.0,31.7611,31.7799,31.6765,31.6953,46104.0
2023-01-04 13:05:00,33.72,33.73,33.64,33.65,47786.0,31.6859,31.6953,31.6107,31.6201,47786.0
2023-01-04 13:10:00,33.65,33.73,33.61,33.72,63067.0,31.6201,31.6953,31.5826,31.6859,63067.0
2023-01-04 13:15:00,33.72,33.83,33.72,33.79,32141.0,31.6859,31.7893,31.6859,31.7517,32141.0
2023-01-04 13:20:00,33.79,33.91,33.77,33.91,101475.0,31.7517,31.8645,31.7329,31.8645,101475.0
2023-01-04 13:25:00,33.91,33.91,33.86,33.89,38746.0,31.8645,31.8645,31.8175,31.8457,38746.0
2023-01-04 13:30:00,33.9,33.93,33.88,33.92,21264.0,31.8551,31.8833,31.8363,31.8739,21264.0
2023-01-04 13:35:00,33.92,34.04,33.92,33.98,84694.0,31.8739,31.9866,31.8739,31.9302,84694.0
2023-01-04 13:40:00,33.98,33.99,33.93,33.94,37893.0,31.9302,31.9396,31.8833,31.8927,37893.0
2023-01-04 13:45:00,33.94,33.95,33.87,33.89,133675.0,31.8927,31.902,31.8269,31.8457,133675.0
2023-01-04 13:50:00,33.9,33.96,33.89,33.93,46266.0,31.8551,31.9114,31.8457,31.8833,46266.0
2023-01-04 13:55:00,33.92,33.93,33.77,33.8,40583.0,31.8739,31.8833,31.7329,31.7611,40583.0
2023-01-04 14:00:00,33.8,33.91,33.63,33.76,104534.0,31.7611,31.8645,31.6014,31.7235,104534.0
2023-01-04 14:05:00,33.77,33.84,33.7,33.71,72058.0,31.7329,31.7987,31.6671,31.6765,72058.0
2023-01-04 14:10:00,33.71,33.81,33.66,33.81,70360.0,31.6765,31.7705,31.6295,31.7705,70360.0
2023-01-04 14:15:00,33.81,33.9,33.81,33.89,46755.0,31.7705,31.8551,31.7705,31.8457,46755.0
2023-01-04 14:20:00,33.89,33.9,33.71,33.76,115769.0,31.8457,31.8551,31.6765,31.7235,115769.0
2023-01-04 14:25:00,33.76,33.76,33.61,33.63,73731.0,31.7235,31.7235,31.5826,31.6014,73731.0
2023-01-04 14:30:00,33.63,33.68,33.59,33.65,68216.0,31.6014,31.6483,31.5638,31.6201,68216.0
2023-01-04 14:35:00,33.66,33.68,33.61,33.66,61524.0,31.6295,31.6483,31.5826,31.6295,61524.0
2023-01-04 14:40:00,33.66,33.75,33.62,33.73,49789.0,31.6295,31.7141,31.592,31.6953,49789.0
2023-01-04 14:45:00,33.73,33.8,33.71,33.76,39333.0,31.6953,31.7611,31.6765,31.7235,39333.0
2023-01-04 14:50:00,33.76,33.79,33.72,33.76,45715.0,31.7235,31.7517,31.6859,31.7235,45715.0
2023-01-04 14:55:00,33.75,33.84,33.74,33.83,36817.0,31.7141,31.7987,31.7047,31.7893,36817.0
2023-01-04 15:00:00,33.83,33.86,33.81,33.83,57486.0,31.7893,31.8175,31.7705,31.7893,57486.0
2023-01-04 15:05:00,33.83,33.83,33.77,33.83,49755.0,31.7893,31.7893,31.7329,31.7893,49755.0
2023-01-04 15:10:00,33.82,33.84,33.71,33.76,126457.0,31.7799,31.7987,31.6765,31.7235,126457.0
2023-01-04 15:15:00,33.76,33.8,33.71,33.73,79594.0,31.7235,31.7611,31.6765,31.6953,79594.0
2023-01-04 15:20:00,33.74,33.79,33.73,33.79,68050.0,31.7047,31.7517,31.6953,31.7517,68050.0
2023-01-04 15:25:00,33.79,33.86,33.77,33.8,55240.0,31.7517,31.8175,31.7329,31.7611,55240.0
2023-01-04 15:30:00,33.8,33.82,33.77,33.79,75273.0,31.7611,31.7799,31.7329,31.7517,75273.0
2023-01-04 15:35:00,33.79,33.8,33.69,33.7,59966.0,31.7517,31.7611,31.6577,31.6671,59966.0
2023-01-04 15:40:00,33.7,33.7,33.6,33.61,85171.0,31.6671,31.6671,31.5732,31.5826,85171.0
2023-01-04 15:45:00,33.61,33.62,33.55,33.62,146739.0,31.5826,31.592,31.5262,31.592,146739.0
2023-01-04 15:50:00,33.61,33.62,33.53,33.55,268882.0,31.5826,31.592,31.5074,31.5262,268882.0
2023-01-04 15:55:00,33.56,33.64,33.56,33.62,468097.0,31.5356,31.6107,31.5356,31.592,468097.0
2023-01-05 09:30:00,33.25,33.43,33.25,33.35,213210.0,31.2443,31.4134,31.2443,31.3382,213210.0
2023-01-05 09:35:00,33.36,33.4,33.27,33.36,100917.0,31.3476,31.3852,31.2631,31.3476,100917.0
2023-01-05 09:40:00,33.35,33.44,33.28,33.44,71631.0,31.3382,31.4228,31.2725,31.4228,71631.0
2023-01-05 09:45:00,33.44,33.55,33.41,33.49,54822.0,31.4228,31.5262,31.3946,31.4698,54822.0
2023-01-05 09:50:00,33.5,33.59,33.48,33.59,62945.0,31.4792,31.5638,31.4604,31.5638,62945.0
2023-01-05 09:55:00,33.59,33.77,33.59,33.75,105867.0,31.5638,31.7329,31.5638,31.7141,105867.0
2023-01-05 10:00:00,33.73,33.75,33.63,33.74,124665.0,31.6953,31.7141,31.6014,31.7047,124665.0
2023-01-05 10:05:00,33.74,33.75,33.62,33.63,59592.0,31.7047,31.7141,31.592,31.6014,59592.0
2023-01-05 10:10:00,33.64,33.73,33.61,33.71,35746.0,31.6107,31.6953,31.5826,31.6765,35746.0
2023-01-05 10:15:00,33.71,33.84,33.69,33.71,65860.0,31.6765,31.7987,31.6577,31.6765,65860.0
2023-01-05 10:20:00,33.71,33.74,33.58,33.64,57529.0,31.6765,31.7047,31.5544,31.6107,57529.0
2023-01-05 10:25:00,33.63,33.68,33.58,33.63,31166.0,31.6014,31.6483,31.5544,31.6014,31166.0
2023-01-05 10:30:00,33.63,33.64,33.52,33.55,33760.0,31.6014,31.6107,31.498,31.5262,33760.0
2023-01-05 10:35:00,33.55,33.58,33.5,33.55,52173.0,31.5262,31.5544,31.4792,31.5262,52173.0
2023-01-05 10:40:00,33.55,33.61,33.5,33.58,36696.0,31.5262,31.5826,31.4792,31.5544,36696.0
2023-01-05 10:45:00,33.58,33.59,33.5,33.52,51795.0,31.5544,31.5638,31.4792,31.498,51795.0
2023-01-05 10:50:00,33.52,33.53,33.42,33.43,65890.0,31.498,31.5074,31.404,31.4134,65890.0
2023-01-05 10:55:00,33.43,33.44,33.36,33.38,59546.0,31.4134,31.4228,31.3476,31.3664,59546.0
2023-01-05 11:00:00,33.38,33.43,33.31,33.37,81099.0,31.3664,31.4134,31.3007,31.357,81099.0
2023-01-05 11:05:00,33.37,33.47,33.37,33.46,40038.0,31.357,31.451,31.357,31.4416,40038.0
2023-01-05 11:10:00,33.47,33.5,33.44,33.45,33883.0,31.451,31.4792,31.4228,31.4322,33883.0
2023-01-05 11:15:00,33.45,33.46,33.4,33.4,46418.0,31.4322,31.4416,31.3852,31.3852,46418.0
2023-01-05 11:20:00,33.4,33.41,33.29,33.29,94291.0,31.3852,31.3946,31.2819,31.2819,94291.0
2023-01-05 11:25:00,33.29,33.47,33.29,33.46,70997.0,31.2819,31.451,31.2819,31.4416,70997.0
2023-01-05 11:30:00,33.46,33.5,33.42,33.43,30759.0,31.4416,31.4792,31.404,31.4134,30759.0
2023-01-05 11:35:00,33.42,33.49,33.42,33.47,39271.0,31.404,31.4698,31.404,31.451,39271.0
2023-01-05 11:40:00,33.47,33.47,33.38,33.41,36665.0,31.451,31.451,31.3664,31.3946,36665.0
2023-01-05 11:45:00,33.41,33.41,33.33,33.4,91239.0,31.3946,31.3946,31.3194,31.3852,91239.0
2023-01-05 11:50:00,33.4,33.43,33.36,33.43,28997.0,31.3852,31.4134,31.3476,31.4134,28997.0
2023-01-05 11:55:00,33.43,33.44,33.34,33.35,51876.0,31.4134,31.4228,31.3288,31.3382,51876.0
2023-01-05 12:00:00,33.36,33.51,33.35,33.48,36072.0,31.3476,31.4886,31.3382,31.4604,36072.0
2023-01-05 12:05:00,33.48,33.5,33.44,33.48,23541.0,31.4604,31.4792,31.4228,31.4604,23541.0
2023-01-05 12:10:00,33.48,33.49,33.44,33.46,22847.0,31.4604,31.4698,31.4228,31.4416,22847.0
2023-01-05 12:15:00,33.46,33.48,33.41,33.44,47527.0,31.4416,31.4604,31.3946,31.4228,47527.0
2023-01-05 12:20:00,33.43,33.44,33.4,33.42,21379.0,31.4134,31.4228,31.3852,31.404,21379.0
2023-01-05 12:25:00,33.41,33.44,33.34,33.35,38748.0,31.3946,31.4228,31.3288,31.3382,38748.0
2023-01-05 12:30:00,33.34,33.4,33.31,33.38,45053.0,31.3288,31.3852,31.3007,31.3664,45053.0
2023-01-05 12:35:00,33.37,33.38,33.32,33.35,45860.0,31.357,31.3664,31.3101,31.3382,45860.0
2023-01-05 12:40:00,33.36,33.37,33.28,33.29,51255.0,31.3476,31.357,31.2725,31.2819,51255.0
2023-01-05 12:45:00,33.28,33.36,33.28,33.35,57879.0,31.2725,31.3476,31.2725,31.3382,57879.0
2023-01-05 12:50:00,33.35,33.35,33.31,33.35,49932.0,31.3382,31.3382,31.3007,31.3382,49932.0
2023-01-05 12:55:00,33.34,33.36,33.3,33.3,15153.0,31.3288,31.3476,31.2913,31.2913,15153.0
2023-01-05 13:00:00,33.3,33.34,33.29,33.34,22227.0,31.2913,31.3288,31.2819,31.3288,22227.0
2023-01-05 13:05:00,33.34,33.36,33.31,33.35,29940.0,31.3288,31.3476,31.3007,31.3382,29940.0
2023-01-05 13:10:00,33.35,33.38,33.34,33.35,40408.0,31.3382,31.3664,31.3288,31.3382,40408.0
2023-01-05 13:15:00,33.34,33.38,33.34,33.36,20101.0,31.3288,31.3664,31.3288,31.3476,20101.0
2023-01-05 13:20:00,33.36,33.53,33.36,33.5,39658.0,31.3476,31.5074,31.3476,31.4792,39658.0
2023-01-05 13:25:00,33.5,33.56,33.47,33.51,24307.0,31.4792,31.5356,31.451,31.4886,24307.0
2023-01-05 13:30:00,33.52,33.57,33.5,33.54,32766.0,31.498,31.545,31.4792,31.5168,32766.0
2023-01-05 13:35:00,33.54,33.54,33.46,33.47,22035.0,31.5168,31.5168,31.4416,31.451,22035.0
2023-01-05 13:40:00,33.48,33.5,33.45,33.46,15756.0,31.4604,31.4792,31.4322,31.4416,15756.0
2023-01-05 13:45:00,33.45,33.47,33.42,33.45,23557.0,31.4322,31.451,31.404,31.4322,23557.0
2023-01-05 13:50:00,33.44,33.47,33.43,33.46,60341.0,31.4228,31.451,31.4134,31.4416,60341.0
2023-01-05 13:55:00,33.46,33.51,33.46,33.5,27968.0,31.4416,31.4886,31.4416,31.4792,27968.0
2023-01-05 14:00:00,33.5,33.62,33.5,33.61,80229.0,31.4792,31.592,31.4792,31.5826,80229.0
2023-01-05 14:05:00,33.61,33.62,33.54,33.54,13946.0,31.5826,31.592,31.5168,31.5168,13946.0
2023-01-05 14:10:00,33.54,33.55,33.5,33.51,22466.0,31.5168,31.5262,31.4792,31.4886,22466.0
2023-01-05 14:15:00,33.52,33.55,33.5,33.53,21202.0,31.498,31.5262,31.4792,31.5074,21202.0
2023-01-05 14:20:00,33.53,33.54,33.49,33.52,31844.0,31.5074,31.5168,31.4698,31.498,31844.0
2023-01-05 14:25:00,33.52,33.54,33.45,33.46,22741.0,31.498,31.5168,31.4322,31.4416,22741.0
2023-01-05 14:30:00,33.47,33.49,33.44,33.46,19592.0,31.451,31.4698,31.4228,31.4416,19592.0
2023-01-05 14:35:00,33.45,33.49,33.45,33.48,41111.0,31.4322,31.4698,31.4322,31.4604,41111.0
2023-01-05 14:40:00,33.48,33.51,33.47,33.5,17446.0,31.4604,31.4886,31.451,31.4792,17446.0
2023-01-05 14:45:00,33.5,33.57,33.49,33.54,32598.0,31.4792,31.545,31.4698,31.5168,32598.0
2023-01-05 14:50:00,33.54,33.58,33.52,33.56,20772.0,31.5168,31.5544,31.498,31.5356,20772.0
2023-01-05 14:55:00,33.57,33.59,33.52,33.53,25714.0,31.545,31.5638,31.498,31.5074,25714.0
2023-01-05 15:00:00,33.52,33.54,33.51,33.52,23063.0,31.498,31.5168,31.4886,31.498,23063.0
2023-01-05 15:05:00,33.52,33.53,33.5,33.52,27331.0,31.498,31.5074,31.4792,31.498,27331.0
2023-01-05 15:10:00,33.52,33.53,33.48,33.51,40015.0,31.498,31.5074,31.4604,31.4886,40015.0
2023-01-05 15:15:00,33.51,33.54,33.51,33.52,35438.0,31.4886,31.5168,31.4886,31.498,35438.0
2023-01-05 15:20:00,33.52,33.55,33.51,33.52,39069.0,31.498,31.5262,31.4886,31.498,39069.0
2023-01-05 15:25:00,33.52,33.54,33.5,33.54,30864.0,31.498,31.5168,31.4792,31.5168,30864.0
2023-01-05 15:30:00,33.54,33.54,33.49,33.49,42672.0,31.5168,31.5168,31.4698,31.4698,42672.0
2023-01-05 15:35:00,33.48,33.56,33.48,33.55,36335.0,31.4604,31.5356,31.4604,31.5262,36335.0
2023-01-05 15:40:00,33.55,33.56,33.5,33.51,49884.0,31.5262,31.5356,31.4792,31.4886,49884.0
2023-01-05 15:45:00,33.52,33.55,33.44,33.47,95374.0,31.498,31.5262,31.4228,31.451,95374.0
2023-01-05 15:50:00,33.48,33.54,33.47,33.5,129802.0,31.4604,31.5168,31.451,31.4792,129802.0
2023-01-05 15:55:00,33.5,33.55,33.49,33.53,249199.0,31.4792,31.5262,31.4698,31.5074,249199.0
2023-01-06 09:30:00,33.0,33.41,32.83,33.35,591661.0,31.0094,31.3946,30.8496,31.3382,591661.0
2023-01-06 09:35:00,33.35,33.47,33.22,33.39,163639.0,31.3382,31.451,31.2161,31.3758,163639.0
2023-01-06 09:40:00,33.4,33.55,33.34,33.46,173907.0,31.3852,31.5262,31.3288,31.4416,173907.0
2023-01-06 09:45:00,33.46,33.52,33.35,33.5,124863.0,31.4416,31.498,31.3382,31.4792,124863.0
2023-01-06 09:50:00,33.51,33.6,33.38,33.54,173270.0,31.4886,31.5732,31.3664,31.5168,173270.0
2023-01-06 09:55:00,33.54,33.82,33.54,33.82,156032.0,31.5168,31.7799,31.5168,31.7799,156032.0
2023-01-06 10:00:00,33.83,33.96,33.76,33.76,204725.0,31.7893,31.9114,31.7235,31.7235,204725.0
2023-01-06 10:05:00,33.76,33.77,33.62,33.71,103782.0,31.7235,31.7329,31.592,31.6765,103782.0
2023-01-06 10:10:00,33.7,33.76,33.67,33.72,65368.0,31.6671,31.7235,31.6389,31.6859,65368.0
2023-01-06 10:15:00,33.72,33.82,33.72,33.78,91709.0,31.6859,31.7799,31.6859,31.7423,91709.0
2023-01-06 10:20:00,33.78,33.86,33.76,33.8,78518.0,31.7423,31.8175,31.7235,31.7611,78518.0
2023-01-06 10:25:00,33.8,33.81,33.64,33.77,120404.0,31.7611,31.7705,31.6107,31.7329,120404.0
2023-01-06 10:30:00,33.78,33.86,33.76,33.86,78655.0,31.7423,31.8175,31.7235,31.8175,78655.0
2023-01-06 10:35:00,33.86,33.87,33.77,33.84,99519.0,31.8175,31.8269,31.7329,31.7987,99519.0
2023-01-06 10:40:00,33.84,33.92,33.81,33.84,84618.0,31.7987,31.8739,31.7705,31.7987,84618.0
2023-01-06 10:45:00,33.84,34.01,33.82,33.98,126465.0,31.7987,31.9584,31.7799,31.9302,126465.0
2023-01-06 10:50:00,33.99,34.1,33.99,34.05,109463.0,31.9396,32.043,31.9396,31.996,109463.0
2023-01-06 10:55:00,34.05,34.06,34.0,34.01,68786.0,31.996,32.0054,31.949,31.9584,68786.0
2023-01-06 11:00:00,34.02,34.12,34.01,34.1,51128.0,31.9678,32.0618,31.9584,32.043,51128.0
2023-01-06 11:05:00,34.11,34.14,34.09,34.13,38439.0,32.0524,32.0806,32.0336,32.0712,38439.0
2023-01-06 11:10:00,34.12,34.13,33.99,34.08,80128.0,32.0618,32.0712,31.9396,32.0242,80128.0
2023-01-06 11:15:00,34.08,34.12,34.04,34.09,59153.0,32.0242,32.0618,31.9866,32.0336,59153.0
2023-01-06 11:20:00,34.09,34.2,34.06,34.2,60581.0,32.0336,32.137,32.0054,32.137,60581.0
2023-01-06 11:25:00,34.19,34.21,34.13,34.19,84743.0,32.1276,32.1464,32.0712,32.1276,84743.0
2023-01-06 11:30:00,34.19,34.31,34.17,34.26,110791.0,32.1276,32.2403,32.1088,32.1933,110791.0
2023-01-06 11:35:00,34.26,34.26,34.2,34.24,64339.0,32.1933,32.1933,32.137,32.1746,64339.0
2023-01-06 11:40:00,34.25,34.28,34.2,34.21,56593.0,32.184,32.2121,32.137,32.1464,56593.0
2023-01-06 11:45:00,34.22,34.38,34.21,34.35,91917.0,32.1558,32.3061,32.1464,32.2779,91917.0
2023-01-06 11:50:00,34.35,34.4,34.34,34.37,54824.0,32.2779,32.3249,32.2685,32.2967,54824.0
2023-01-06 11:55:00,34.38,34.41,34.36,34.37,68892.0,32.3061,32.3343,32.2873,32.2967,68892.0
2023-01-06 12:00:00,34.37,34.44,34.37,34.41,77951.0,32.2967,32.3625,32.2967,32.3343,77951.0
2023-01-06 12:05:00,34.41,34.44,34.35,34.41,77452.0,32.3343,32.3625,32.2779,32.3343,77452.0
2023-01-06 12:10:00,34.41,34.45,34.4,34.41,70304.0,32.3343,32.3719,32.3249,32.3343,70304.0
2023-01-06 12:15:00,34.41,34.45,34.35,34.39,90238.0,32.3343,32.3719,32.2779,32.3155,90238.0
2023-01-06 12:20:00,34.39,34.46,34.31,34.33,58485.0,32.3155,32.3813,32.2403,32.2591,58485.0
2023-01-06 12:25:00,34.33,34.36,34.32,34.34,41187.0,32.2591,32.2873,32.2497,32.2685,41187.0
2023-01-06 12:30:00,34.35,34.39,34.32,34.32,39617.0,32.2779,32.3155,32.2497,32.2497,39617.0
2023-01-06 12:35:00,34.33,34.35,34.28,34.31,35923.0,32.2591,32.2779,32.2121,32.2403,35923.0
2023-01-06 12:40:00,34.31,34.36,34.29,34.36,45160.0,32.2403,32.2873,32.2215,32.2873,45160.0
2023-01-06 12:45:00,34.36,34.49,34.36,34.47,70907.0,32.2873,32.4095,32.2873,32.3907,70907.0
2023-01-06 12:50:00,34.48,34.48,34.38,34.42,34634.0,32.4001,32.4001,32.3061,32.3437,34634.0
2023-01-06 12:55:00,34.41,34.45,34.38,34.42,55926.0,32.3343,32.3719,32.3061,32.3437,55926.0
2023-01-06 13:00:00,34.42,34.47,34.39,34.41,44017.0,32.3437,32.3907,32.3155,32.3343,44017.0
2023-01-06 13:05:00,34.4,34.44,34.38,34.41,42156.0,32.3249,32.3625,32.3061,32.3343,42156.0
2023-01-06 13:10:00,34.41,34.43,34.38,34.43,36334.0,32.3343,32.3531,32.3061,32.3531,36334.0
2023-01-06 13:15:00,34.42,34.44,34.38,34.4,36411.0,32.3437,32.3625,32.3061,32.3249,36411.0
2023-01-06 13:20:00,34.4,34.4,34.35,34.37,42742.0,32.3249,32.3249,32.2779,32.2967,42742.0
2023-01-06 13:25:00,34.38,34.41,34.36,34.38,38495.0,32.3061,32.3343,32.2873,32.3061,38495.0
2023-01-06 13:30:00,34.39,34.41,34.37,34.37,30542.0,32.3155,32.3343,32.2967,32.2967,30542.0
2023-01-06 13:35:00,34.37,34.44,34.35,34.43,65454.0,32.2967,32.3625,32.2779,32.3531,65454.0
2023-01-06 13:40:00,34.44,34.47,34.42,34.44,41751.0,32.3625,32.3907,32.3437,32.3625,41751.0
2023-01-06 13:45:00,34.44,34.47,34.43,34.45,26620.0,32.3625,32.3907,32.3531,32.3719,26620.0
2023-01-06 13:50:00,34.46,34.47,34.43,34.46,67399.0,32.3813,32.3907,32.3531,32.3813,67399.0
2023-01-06 13:55:00,34.47,34.5,34.45,34.5,46062.0,32.3907,32.4189,32.3719,32.4189,46062.0
2023-01-06 14:00:00,34.49,34.56,34.49,34.55,93017.0,32.4095,32.4753,32.4095,32.4659,93017.0
2023-01-06 14:05:00,34.55,34.65,34.54,34.64,133638.0,32.4659,32.5598,32.4565,32.5504,133638.0
2023-01-06 14:10:00,34.64,34.7,34.63,34.69,52701.0,32.5504,32.6068,32.541,32.5974,52701.0
2023-01-06 14:15:00,34.69,34.72,34.68,34.69,87190.0,32.5974,32.6256,32.588,32.5974,87190.0
2023-01-06 14:20:00,34.69,34.73,34.66,34.72,79522.0,32.5974,32.635,32.5692,32.6256,79522.0
2023-01-06 14:25:00,34.72,34.77,34.7,34.76,94310.0,32.6256,32.6726,32.6068,32.6632,94310.0
2023-01-06 14:30:00,34.76,34.77,34.73,34.76,53883.0,32.6632,32.6726,32.635,32.6632,53883.0
2023-01-06 14:35:00,34.76,34.78,34.71,34.77,109564.0,32.6632,32.682,32.6162,32.6726,109564.0
2023-01-06 14:40:00,34.77,34.8,34.73,34.73,83077.0,32.6726,32.7008,32.635,32.635,83077.0
2023-01-06 14:45:00,34.73,34.78,34.71,34.77,57192.0,32.635,32.682,32.6162,32.6726,57192.0
2023-01-06 14:50:00,34.77,34.79,34.73,34.78,62830.0,32.6726,32.6914,32.635,32.682,62830.0
2023-01-06 14:55:00,34.79,34.8,34.77,34.79,71451.0,32.6914,32.7008,32.6726,32.6914,71451.0
2023-01-06 15:00:00,34.79,34.81,34.76,34.77,59378.0,32.6914,32.7102,32.6632,32.6726,59378.0
2023-01-06 15:05:00,34.77,34.78,34.74,34.76,62139.0,32.6726,32.682,32.6444,32.6632,62139.0
2023-01-06 15:10:00,34.77,34.79,34.73,34.76,64487.0,32.6726,32.6914,32.635,32.6632,64487.0
2023-01-06 15:15:00,34.76,34.79,34.73,34.76,45231.0,32.6632,32.6914,32.635,32.6632,45231.0
2023-01-06 15:20:00,34.75,34.78,34.71,34.76,68712.0,32.6538,32.682,32.6162,32.6632,68712.0
2023-01-06 15:25:00,34.77,34.77,34.72,34.77,62378.0,32.6726,32.6726,32.6256,32.6726,62378.0
2023-01-06 15:30:00,34.77,34.84,34.77,34.83,123964.0,32.6726,32.7384,32.6726,32.729,123964.0
2023-01-06 15:35:00,34.83,34.91,34.81,34.89,154539.0,32.729,32.8041,32.7102,32.7853,154539.0
2023-01-06 15:40:00,34.89,35.0,34.89,34.98,238889.0,32.7853,32.8887,32.7853,32.8699,238889.0
2023-01-06 15:45:00,34.98,35.09,34.94,35.07,367763.0,32.8699,32.9733,32.8323,32.9545,367763.0
2023-01-06 15:50:00,35.08,35.13,34.97,35.05,588995.0,32.9639,33.0109,32.8605,32.9357,588995.0
2023-01-06 15:55:00,35.05,35.12,35.03,35.08,572054.0,32.9357,33.0015,32.9169,32.9639,572054.0
2023-01-09 09:30:00,35.11,35.19,34.92,35.04,180089.0,33.1588,33.2344,32.9794,33.0927,180089.0
2023-01-09 09:35:00,35.04,35.09,34.93,35.08,73108.0,33.0927,33.14,32.9888,33.1305,73108.0
2023-01-09 09:40:00,35.08,35.15,35.02,35.13,66785.0,33.1305,33.1966,33.0738,33.1777,66785.0
2023-01-09 09:45:00,35.13,35.41,35.13,35.36,95130.0,33.1777,33.4422,33.1777,33.3949,95130.0
2023-01-09 09:50:00,35.37,35.45,35.3,35.44,57265.0,33.4044,33.4799,33.3383,33.4705,57265.0
2023-01-09 09:55:00,35.44,35.44,35.32,35.37,96261.0,33.4705,33.4705,33.3572,33.4044,96261.0
2023-01-09 10:00:00,35.38,35.53,35.35,35.46,104285.0,33.4138,33.5555,33.3855,33.4894,104285.0
2023-01-09 10:05:00,35.48,35.61,35.46,35.61,66860.0,33.5083,33.6311,33.4894,33.6311,66860.0
2023-01-09 10:10:00,35.62,35.66,35.58,35.6,57753.0,33.6405,33.6783,33.6027,33.6216,57753.0
2023-01-09 10:15:00,35.61,35.64,35.56,35.58,61040.0,33.6311,33.6594,33.5838,33.6027,61040.0
2023-01-09 10:20:00,35.57,35.63,35.46,35.47,68826.0,33.5933,33.6499,33.4894,33.4988,68826.0
2023-01-09 10:25:00,35.48,35.48,35.36,35.4,91181.0,33.5083,33.5083,33.3949,33.4327,91181.0
2023-01-09 10:30:00,35.4,35.47,35.35,35.42,82641.0,33.4327,33.4988,33.3855,33.4516,82641.0
2023-01-09 10:35:00,35.42,35.5,35.42,35.47,40431.0,33.4516,33.5272,33.4516,33.4988,40431.0
2023-01-09 10:40:00,35.48,35.5,35.43,35.5,40001.0,33.5083,33.5272,33.4611,33.5272,40001.0
2023-01-09 10:45:00,35.49,35.58,35.48,35.57,36656.0,33.5177,33.6027,33.5083,33.5933,36656.0
2023-01-09 10:50:00,35.58,35.61,35.55,35.58,51092.0,33.6027,33.6311,33.5744,33.6027,51092.0
2023-01-09 10:55:00,35.58,35.58,35.46,35.51,41593.0,33.6027,33.6027,33.4894,33.5366,41593.0
2023-01-09 11:00:00,35.51,35.52,35.44,35.5,32827.0,33.5366,33.5461,33.4705,33.5272,32827.0
2023-01-09 11:05:00,35.5,35.52,35.45,35.46,36785.0,33.5272,33.5461,33.4799,33.4894,36785.0
2023-01-09 11:10:00,35.46,35.5,35.44,35.46,52681.0,33.4894,33.5272,33.4705,33.4894,52681.0
2023-01-09 11:15:00,35.47,35.48,35.39,35.42,55440.0,33.4988,33.5083,33.4233,33.4516,55440.0
2023-01-09 11:20:00,35.41,35.45,35.38,35.45,35191.0,33.4422,33.4799,33.4138,33.4799,35191.0
2023-01-09 11:25:00,35.45,35.47,35.35,35.38,71918.0,33.4799,33.4988,33.3855,33.4138,71918.0
2023-01-09 11:30:00,35.38,35.47,35.33,35.45,52926.0,33.4138,33.4988,33.3666,33.4799,52926.0
2023-01-09 11:35:00,35.45,35.5,35.42,35.5,35730.0,33.4799,33.5272,33.4516,33.5272,35730.0
2023-01-09 11:40:00,35.48,35.5,35.46,35.47,31295.0,33.5083,33.5272,33.4894,33.4988,31295.0
2023-01-09 11:45:00,35.47,35.49,35.42,35.47,36628.0,33.4988,33.5177,33.4516,33.4988,36628.0
2023-01-09 11:50:00,35.47,35.48,35.41,35.43,73641.0,33.4988,33.5083,33.4422,33.4611,73641.0
2023-01-09 11:55:00,35.43,35.45,35.35,35.37,35836.0,33.4611,33.4799,33.3855,33.4044,35836.0
2023-01-09 12:00:00,35.37,35.38,35.33,35.34,31730.0,33.4044,33.4138,33.3666,33.3761,31730.0
2023-01-09 12:05:00,35.34,35.36,35.32,35.34,55560.0,33.3761,33.3949,33.3572,33.3761,55560.0
2023-01-09 12:10:00,35.34,35.39,35.33,35.35,29354.0,33.3761,33.4233,33.3666,33.3855,29354.0
2023-01-09 12:15:00,35.34,35.37,35.25,35.27,41084.0,33.3761,33.4044,33.2911,33.3099,41084.0
2023-01-09 12:20:00,35.27,35.31,35.25,35.3,31070.0,33.3099,33.3477,33.2911,33.3383,31070.0
2023-01-09 12:25:00,35.29,35.3,35.18,35.22,74727.0,33.3288,33.3383,33.225,33.2627,74727.0
2023-01-09 12:30:00,35.21,35.31,35.19,35.3,48671.0,33.2533,33.3477,33.2344,33.3383,48671.0
2023-01-09 12:35:00,35.3,35.36,35.25,35.36,55138.0,33.3383,33.3949,33.2911,33.3949,55138.0
2023-01-09 12:40:00,35.36,35.4,35.33,35.33,69106.0,33.3949,33.4327,33.3666,33.3666,69106.0
2023-01-09 12:45:00,35.33,35.46,35.33,35.45,43678.0,33.3666,33.4894,33.3666,33.4799,43678.0
2023-01-09 12:50:00,35.45,35.48,35.45,35.45,40347.0,33.4799,33.5083,33.4799,33.4799,40347.0
2023-01-09 12:55:00,35.46,35.52,35.43,35.48,77075.0,33.4894,33.5461,33.4611,33.5083,77075.0
2023-01-09 13:00:00,35.48,35.56,35.48,35.53,28371.0,33.5083,33.5838,33.5083,33.5555,28371.0
2023-01-09 13:05:00,35.53,35.59,35.5,35.59,45707.0,33.5555,33.6122,33.5272,33.6122,45707.0
2023-01-09 13:10:00,35.59,35.59,35.48,35.54,89333.0,33.6122,33.6122,33.5083,33.5649,89333.0
2023-01-09 13:15:00,35.54,35.71,35.53,35.71,188227.0,33.5649,33.7255,33.5555,33.7255,188227.0
2023-01-09 13:20:00,35.7,35.8,35.43,35.8,269629.0,33.7161,33.8105,33.4611,33.8105,269629.0
2023-01-09 13:25:00,35.8,35.85,35.75,35.81,73384.0,33.8105,33.8577,33.7633,33.8199,73384.0
2023-01-09 13:30:00,35.82,35.88,35.8,35.87,58455.0,33.8294,33.886,33.8105,33.8766,58455.0
2023-01-09 13:35:00,35.87,35.93,35.81,35.93,72036.0,33.8766,33.9333,33.8199,33.9333,72036.0
2023-01-09 13:40:00,35.93,35.93,35.8,35.84,61911.0,33.9333,33.9333,33.8105,33.8483,61911.0
2023-01-09 13:45:00,35.83,35.84,35.75,35.82,91823.0,33.8388,33.8483,33.7633,33.8294,91823.0
2023-01-09 13:50:00,35.81,35.82,35.72,35.76,70738.0,33.8199,33.8294,33.7349,33.7727,70738.0
2023-01-09 13:55:00,35.76,35.77,35.71,35.75,45931.0,33.7727,33.7822,33.7255,33.7633,45931.0
2023-01-09 14:00:00,35.75,35.85,35.71,35.8,53461.0,33.7633,33.8577,33.7255,33.8105,53461.0
2023-01-09 14:05:00,35.81,35.81,35.7,35.75,39404.0,33.8199,33.8199,33.7161,33.7633,39404.0
2023-01-09 14:10:00,35.75,35.79,35.74,35.77,35919.0,33.7633,33.8011,33.7538,33.7822,35919.0
2023-01-09 14:15:00,35.76,35.79,35.73,35.77,35790.0,33.7727,33.8011,33.7444,33.7822,35790.0
2023-01-09 14:20:00,35.77,35.78,35.74,35.78,34082.0,33.7822,33.7916,33.7538,33.7916,34082.0
2023-01-09 14:25:00,35.79,35.82,35.77,35.77,59124.0,33.8011,33.8294,33.7822,33.7822,59124.0
2023-01-09 14:30:00,35.77,35.86,35.76,35.8,70475.0,33.7822,33.8672,33.7727,33.8105,70475.0
2023-01-09 14:35:00,35.79,35.81,35.71,35.75,57810.0,33.8011,33.8199,33.7255,33.7633,57810.0
2023-01-09 14:40:00,35.76,35.8,35.74,35.77,76074.0,33.7727,33.8105,33.7538,33.7822,76074.0
2023-01-09 14:45:00,35.77,35.81,35.72,35.73,76177.0,33.7822,33.8199,33.7349,33.7444,76177.0
2023-01-09 14:50:00,35.73,35.76,35.67,35.68,60952.0,33.7444,33.7727,33.6877,33.6972,60952.0
2023-01-09 14:55:00,35.68,35.71,35.59,35.61,80055.0,33.6972,33.7255,33.6122,33.6311,80055.0
2023-01-09 15:00:00,35.6,35.63,35.57,35.62,48241.0,33.6216,33.6499,33.5933,33.6405,48241.0
2023-01-09 15:05:00,35.62,35.64,35.58,35.64,63771.0,33.6405,33.6594,33.6027,33.6594,63771.0
2023-01-09 15:10:00,35.64,35.66,35.62,35.63,57955.0,33.6594,33.6783,33.6405,33.6499,57955.0
2023-01-09 15:15:00,35.64,35.66,35.6,35.64,76099.0,33.6594,33.6783,33.6216,33.6594,76099.0
2023-01-09 15:20:00,35.64,35.66,35.61,35.63,74701.0,33.6594,33.6783,33.6311,33.6499,74701.0
2023-01-09 15:25:00,35.63,35.65,35.57,35.59,66077.0,33.6499,33.6688,33.5933,33.6122,66077.0
2023-01-09 15:30:00,35.59,35.62,35.55,35.55,79412.0,33.6122,33.6405,33.5744,33.5744,79412.0
2023-01-09 15:35:00,35.55,35.56,35.48,35.49,95368.0,33.5744,33.5838,33.5083,33.5177,95368.0
2023-01-09 15:40:00,35.49,35.55,35.46,35.55,103066.0,33.5177,33.5744,33.4894,33.5744,103066.0
2023-01-09 15:45:00,35.55,35.61,35.52,35.58,223939.0,33.5744,33.6311,33.5461,33.6027,223939.0
2023-01-09 15:50:00,35.58,35.67,35.58,35.65,253656.0,33.6027,33.6877,33.6027,33.6688,253656.0
2023-01-09 15:55:00,35.65,35.67,35.6,35.6,526003.0,33.6688,33.6877,33.6216,33.6216,526003.0
2023-01-10 09:30:00,35.49,35.6,35.31,35.5,145681.0,33.5177,33.6216,33.3477,33.5272,145681.0
2023-01-10 09:35:00,35.48,35.54,35.41,35.44,41972.0,33.5083,33.5649,33.4422,33.4705,41972.0
2023-01-10 09:40:00,35.45,35.47,35.38,35.4,66755.0,33.4799,33.4988,33.4138,33.4327,66755.0
2023-01-10 09:45:00,35.41,35.42,35.25,35.35,105825.0,33.4422,33.4516,33.2911,33.3855,105825.0
2023-01-10 09:50:00,35.33,35.34,35.2,35.33,75896.0,33.3666,33.3761,33.2438,33.3666,75896.0
2023-01-10 09:55:00,35.34,35.47,35.32,35.43,49314.0,33.3761,33.4988,33.3572,33.4611,49314.0
2023-01-10 10:00:00,35.42,35.5,35.29,35.46,54353.0,33.4516,33.5272,33.3288,33.4894,54353.0
2023-01-10 10:05:00,35.47,35.58,35.45,35.52,68218.0,33.4988,33.6027,33.4799,33.5461,68218.0
2023-01-10 10:10:00,35.53,35.62,35.48,35.59,49875.0,33.5555,33.6405,33.5083,33.6122,49875.0
2023-01-10 10:15:00,35.59,35.62,35.56,35.56,37425.0,33.6122,33.6405,33.5838,33.5838,37425.0
2023-01-10 10:20:00,35.56,35.62,35.51,35.54,67002.0,33.5838,33.6405,33.5366,33.5649,67002.0
2023-01-10 10:25:00,35.53,35.63,35.53,35.56,35529.0,33.5555,33.6499,33.5555,33.5838,35529.0
2023-01-10 10:30:00,35.57,35.58,35.43,35.51,59097.0,33.5933,33.6027,33.4611,33.5366,59097.0
2023-01-10 10:35:00,35.52,35.57,35.47,35.53,28775.0,33.5461,33.5933,33.4988,33.5555,28775.0
2023-01-10 10:40:00,35.54,35.55,35.47,35.5,41716.0,33.5649,33.5744,33.4988,33.5272,41716.0
2023-01-10 10:45:00,35.49,35.56,35.48,35.52,33079.0,33.5177,33.5838,33.5083,33.5461,33079.0
2023-01-10 10:50:00,35.53,35.63,35.52,35.61,25351.0,33.5555,33.6499,33.5461,33.6311,25351.0
2023-01-10 10:55:00,35.61,35.73,35.6,35.73,53009.0,33.6311,33.7444,33.6216,33.7444,53009.0
2023-01-10 11:00:00,35.74,35.79,35.71,35.78,63291.0,33.7538,33.8011,33.7255,33.7916,63291.0
2023-01-10 11:05:00,35.79,35.81,35.75,35.78,33201.0,33.8011,33.8199,33.7633,33.7916,33201.0
2023-01-10 11:10:00,35.77,35.79,35.73,35.77,37993.0,33.7822,33.8011,33.7444,33.7822,37993.0
2023-01-10 11:15:00,35.76,35.83,35.75,35.82,28766.0,33.7727,33.8388,33.7633,33.8294,28766.0
2023-01-10 11:20:00,35.82,35.83,35.76,35.83,43393.0,33.8294,33.8388,33.7727,33.8388,43393.0
2023-01-10 11:25:00,35.83,35.83,35.67,35.68,47754.0,33.8388,33.8388,33.6877,33.6972,47754.0
2023-01-10 11:30:00,35.69,35.78,35.68,35.73,60241.0,33.7066,33.7916,33.6972,33.7444,60241.0
2023-01-10 11:35:00,35.73,35.78,35.72,35.76,29497.0,33.7444,33.7916,33.7349,33.7727,29497.0
2023-01-10 11:40:00,35.77,35.82,35.74,35.8,26033.0,33.7822,33.8294,33.7538,33.8105,26033.0
2023-01-10 11:45:00,35.8,35.8,35.75,35.77,30702.0,33.8105,33.8105,33.7633,33.7822,30702.0
2023-01-10 11:50:00,35.77,35.8,35.75,35.79,24196.0,33.7822,33.8105,33.7633,33.8011,24196.0
2023-01-10 11:55:00,35.79,35.83,35.75,35.79,38876.0,33.8011,33.8388,33.7633,33.8011,38876.0
2023-01-10 12:00:00,35.8,35.8,35.71,35.75,39667.0,33.8105,33.8105,33.7255,33.7633,39667.0
2023-01-10 12:05:00,35.75,35.81,35.72,35.8,29373.0,33.7633,33.8199,33.7349,33.8105,29373.0
2023-01-10 12:10:00,35.81,35.84,35.8,35.82,34119.0,33.8199,33.8483,33.8105,33.8294,34119.0
2023-01-10 12:15:00,35.83,35.85,35.79,35.82,22021.0,33.8388,33.8577,33.8011,33.8294,22021.0
2023-01-10 12:20:00,35.82,35.83,35.77,35.81,43989.0,33.8294,33.8388,33.7822,33.8199,43989.0
2023-01-10 12:25:00,35.8,35.85,35.79,35.84,35313.0,33.8105,33.8577,33.8011,33.8483,35313.0
2023-01-10 12:30:00,35.84,35.89,35.82,35.87,20782.0,33.8483,33.8955,33.8294,33.8766,20782.0
2023-01-10 12:35:00,35.86,35.96,35.83,35.94,48987.0,33.8672,33.9616,33.8388,33.9427,48987.0
2023-01-10 12:40:00,35.92,35.93,35.88,35.89,42025.0,33.9238,33.9333,33.886,33.8955,42025.0
2023-01-10 12:45:00,35.89,35.92,35.85,35.9,44853.0,33.8955,33.9238,33.8577,33.9049,44853.0
2023-01-10 12:50:00,35.89,35.9,35.84,35.84,26225.0,33.8955,33.9049,33.8483,33.8483,26225.0
2023-01-10 12:55:00,35.84,35.85,35.81,35.82,18364.0,33.8483,33.8577,33.8199,33.8294,18364.0
2023-01-10 13:00:00,35.81,35.88,35.79,35.86,46774.0,33.8199,33.886,33.8011,33.8672,46774.0
2023-01-10 13:05:00,35.86,35.88,35.86,35.88,18262.0,33.8672,33.886,33.8672,33.886,18262.0
2023-01-10 13:10:00,35.88,35.9,35.87,35.89,19961.0,33.886,33.9049,33.8766,33.8955,19961.0
2023-01-10 13:15:00,35.89,35.91,35.87,35.88,29320.0,33.8955,33.9144,33.8766,33.886,29320.0
2023-01-10 13:20:00,35.89,36.04,35.89,36.02,83745.0,33.8955,34.0372,33.8955,34.0183,83745.0
2023-01-10 13:25:00,36.02,36.07,36.01,36.02,36387.0,34.0183,34.0655,34.0088,34.0183,36387.0
2023-01-10 13:30:00,36.02,36.06,36.01,36.03,38479.0,34.0183,34.056,34.0088,34.0277,38479.0
2023-01-10 13:35:00,36.02,36.06,35.97,35.99,42165.0,34.0183,34.056,33.971,33.9899,42165.0
2023-01-10 13:40:00,35.98,36.01,35.94,35.97,31043.0,33.9805,34.0088,33.9427,33.971,31043.0
2023-01-10 13:45:00,35.97,35.98,35.95,35.98,41397.0,33.971,33.9805,33.9522,33.9805,41397.0
2023-01-10 13:50:00,35.98,35.98,35.94,35.96,13112.0,33.9805,33.9805,33.9427,33.9616,13112.0
2023-01-10 13:55:00,35.95,35.97,35.92,35.93,39302.0,33.9522,33.971,33.9238,33.9333,39302.0
2023-01-10 14:00:00,35.93,35.99,35.92,35.98,35252.0,33.9333,33.9899,33.9238,33.9805,35252.0
2023-01-10 14:05:00,35.98,35.98,35.95,35.98,23565.0,33.9805,33.9805,33.9522,33.9805,23565.0
2023-01-10 14:10:00,35.98,36.09,35.98,36.08,40238.0,33.9805,34.0844,33.9805,34.0749,40238.0
2023-01-10 14:15:00,36.08,36.12,36.07,36.11,31569.0,34.0749,34.1127,34.0655,34.1033,31569.0
2023-01-10 14:20:00,36.12,36.13,36.1,36.11,29930.0,34.1127,34.1222,34.0938,34.1033,29930.0
2023-01-10 14:25:00,36.12,36.13,36.09,36.12,48685.0,34.1127,34.1222,34.0844,34.1127,48685.0
2023-01-10 14:30:00,36.12,36.13,36.1,36.11,53492.0,34.1127,34.1222,34.0938,34.1033,53492.0
2023-01-10 14:35:00,36.11,36.12,36.01,36.02,35083.0,34.1033,34.1127,34.0088,34.0183,35083.0
2023-01-10 14:40:00,36.02,36.04,36.0,36.01,44543.0,34.0183,34.0372,33.9994,34.0088,44543.0
2023-01-10 14:45:00,36.01,36.01,35.97,36.0,33191.0,34.0088,34.0088,33.971,33.9994,33191.0
2023-01-10 14:50:00,36.0,36.0,35.95,35.96,40564.0,33.9994,33.9994,33.9522,33.9616,40564.0
2023-01-10 14:55:00,35.95,35.96,35.91,35.92,36330.0,33.9522,33.9616,33.9144,33.9238,36330.0
2023-01-10 15:00:00,35.92,35.96,35.91,35.93,34377.0,33.9238,33.9616,33.9144,33.9333,34377.0
2023-01-10 15:05:00,35.92,35.94,35.89,35.94,35768.0,33.9238,33.9427,33.8955,33.9427,35768.0
2023-01-10 15:10:00,35.94,36.0,35.92,35.98,44693.0,33.9427,33.9994,33.9238,33.9805,44693.0
2023-01-10 15:15:00,35.98,36.0,35.94,35.95,33875.0,33.9805,33.9994,33.9427,33.9522,33875.0
2023-01-10 15:20:00,35.95,35.98,35.94,35.97,37487.0,33.9522,33.9805,33.9427,33.971,37487.0
2023-01-10 15:25:00,35.97,35.99,35.96,35.97,29493.0,33.971,33.9899,33.9616,33.971,29493.0
2023-01-10 15:30:00,35.97,36.04,35.96,36.04,61956.0,33.971,34.0372,33.9616,34.0372,61956.0
2023-01-10 15:35:00,36.03,36.1,36.03,36.09,63428.0,34.0277,34.0938,34.0277,34.0844,63428.0
2023-01-10 15:40:00,36.09,36.1,36.02,36.04,76595.0,34.0844,34.0938,34.0183,34.0372,76595.0
2023-01-10 15:45:00,36.04,36.14,36.03,36.12,135670.0,34.0372,34.1316,34.0277,34.1127,135670.0
2023-01-10 15:50:00,36.12,36.19,36.1,36.18,177917.0,34.1127,34.1788,34.0938,34.1694,177917.0
2023-01-10 15:55:00,36.19,36.24,36.18,36.22,531712.0,34.1788,34.226,34.1694,34.2072,531712.0
2023-01-11 09:30:00,35.61,35.99,35.45,35.95,331441.0,33.6311,33.9899,33.4799,33.9522,331441.0
2023-01-11 09:35:00,35.93,36.18,35.86,36.15,134787.0,33.9333,34.1694,33.8672,34.141,134787.0
2023-01-11 09:40:00,36.14,36.2,36.06,36.16,98473.0,34.1316,34.1883,34.056,34.1505,98473.0
2023-01-11 09:45:00,36.16,36.21,36.13,36.21,63919.0,34.1505,34.1977,34.1222,34.1977,63919.0
2023-01-11 09:50:00,36.2,36.31,36.15,36.27,121848.0,34.1883,34.2922,34.141,34.2544,121848.0
2023-01-11 09:55:00,36.27,36.31,36.14,36.16,69191.0,34.2544,34.2922,34.1316,34.1505,69191.0
2023-01-11 10:00:00,36.16,36.16,35.97,36.07,96305.0,34.1505,34.1505,33.971,34.0655,96305.0
2023-01-11 10:05:00,36.07,36.19,36.04,36.14,119600.0,34.0655,34.1788,34.0372,34.1316,119600.0
2023-01-11 10:10:00,36.15,36.25,36.05,36.22,128189.0,34.141,34.2355,34.0466,34.2072,128189.0
2023-01-11 10:15:00,36.23,36.27,36.13,36.27,81369.0,34.2166,34.2544,34.1222,34.2544,81369.0
2023-01-11 10:20:00,36.27,36.29,36.21,36.27,77357.0,34.2544,34.2733,34.1977,34.2544,77357.0
2023-01-11 10:25:00,36.27,36.29,36.24,36.27,61807.0,34.2544,34.2733,34.226,34.2544,61807.0
2023-01-11 10:30:00,36.27,36.42,36.23,36.31,157127.0,34.2544,34.396,34.2166,34.2922,157127.0
2023-01-11 10:35:00,36.32,36.32,36.11,36.15,76766.0,34.3016,34.3016,34.1033,34.141,76766.0
2023-01-11 10:40:00,36.15,36.18,36.01,36.07,64421.0,34.141,34.1694,34.0088,34.0655,64421.0
2023-01-11 10:45:00,36.07,36.13,36.02,36.09,62882.0,34.0655,34.1222,34.0183,34.0844,62882.0
2023-01-11 10:50:00,36.09,36.2,36.06,36.19,98347.0,34.0844,34.1883,34.056,34.1788,98347.0
2023-01-11 10:55:00,36.2,36.27,36.15,36.16,93511.0,34.1883,34.2544,34.141,34.1505,93511.0
2023-01-11 11:00:00,36.16,36.18,36.08,36.09,116099.0,34.1505,34.1694,34.0749,34.0844,116099.0
2023-01-11 11:05:00,36.08,36.24,36.05,36.23,199609.0,34.0749,34.226,34.0466,34.2166,199609.0
2023-01-11 11:10:00,36.23,36.27,36.19,36.19,87006.0,34.2166,34.2544,34.1788,34.1788,87006.0
2023-01-11 11:15:00,36.19,36.24,36.17,36.2,93071.0,34.1788,34.226,34.1599,34.1883,93071.0
2023-01-11 11:20:00,36.2,36.21,36.01,36.02,35086.0,34.1883,34.1977,34.0088,34.0183,35086.0
2023-01-11 11:25:00,36.02,36.11,36.01,36.07,54845.0,34.0183,34.1033,34.0088,34.0655,54845.0
2023-01-11 11:30:00,36.06,36.07,36.01,36.02,55083.0,34.056,34.0655,34.0088,34.0183,55083.0
2023-01-11 11:35:00,36.02,36.02,35.92,35.93,91653.0,34.0183,34.0183,33.9238,33.9333,91653.0
2023-01-11 11:40:00,35.94,35.95,35.86,35.89,114051.0,33.9427,33.9522,33.8672,33.8955,114051.0
2023-01-11 11:45:00,35.89,35.97,35.88,35.9,85931.0,33.8955,33.971,33.886,33.9049,85931.0
2023-01-11 11:50:00,35.91,35.91,35.84,35.9,50801.0,33.9144,33.9144,33.8483,33.9049,50801.0
2023-01-11 11:55:00,35.9,35.94,35.88,35.88,47008.0,33.9049,33.9427,33.886,33.886,47008.0
2023-01-11 12:00:00,35.88,35.91,35.87,35.9,46179.0,33.886,33.9144,33.8766,33.9049,46179.0
2023-01-11 12:05:00,35.9,35.97,35.88,35.94,69965.0,33.9049,33.971,33.886,33.9427,69965.0
2023-01-11 12:10:00,35.93,35.97,35.92,35.93,33519.0,33.9333,33.971,33.9238,33.9333,33519.0
2023-01-11 12:15:00,35.93,35.94,35.83,35.91,49630.0,33.9333,33.9427,33.8388,33.9144,49630.0
2023-01-11 12:20:00,35.91,35.95,35.9,35.93,37560.0,33.9144,33.9522,33.9049,33.9333,37560.0
2023-01-11 12:25:00,35.93,35.96,35.91,35.91,38155.0,33.9333,33.9616,33.9144,33.9144,38155.0
2023-01-11 12:30:00,35.91,35.91,35.85,35.9,30960.0,33.9144,33.9144,33.8577,33.9049,30960.0
2023-01-11 12:35:00,35.89,35.94,35.89,35.93,37925.0,33.8955,33.9427,33.8955,33.9333,37925.0
2023-01-11 12:40:00,35.94,36.01,35.93,36.0,51072.0,33.9427,34.0088,33.9333,33.9994,51072.0
2023-01-11 12:45:00,36.0,36.13,35.99,36.08,68306.0,33.9994,34.1222,33.9899,34.0749,68306.0
2023-01-11 12:50:00,36.08,36.08,36.01,36.06,34092.0,34.0749,34.0749,34.0088,34.056,34092.0
2023-01-11 12:55:00,36.05,36.09,36.02,36.09,22244.0,34.0466,34.0844,34.0183,34.0844,22244.0
2023-01-11 13:00:00,36.09,36.17,36.09,36.14,29630.0,34.0844,34.1599,34.0844,34.1316,29630.0
2023-01-11 13:05:00,36.13,36.16,36.11,36.16,33467.0,34.1222,34.1505,34.1033,34.1505,33467.0
2023-01-11 13:10:00,36.15,36.27,36.15,36.26,31780.0,34.141,34.2544,34.141,34.2449,31780.0
2023-01-11 13:15:00,36.25,36.27,36.16,36.17,114021.0,34.2355,34.2544,34.1505,34.1599,114021.0
2023-01-11 13:20:00,36.17,36.29,36.15,36.26,59300.0,34.1599,34.2733,34.141,34.2449,59300.0
2023-01-11 13:25:00,36.27,36.28,36.21,36.27,53353.0,34.2544,34.2638,34.1977,34.2544,53353.0
2023-01-11 13:30:00,36.27,36.33,36.26,36.32,60060.0,34.2544,34.311,34.2449,34.3016,60060.0
2023-01-11 13:35:00,36.32,36.4,36.3,36.34,97259.0,34.3016,34.3772,34.2827,34.3205,97259.0
2023-01-11 13:40:00,36.33,36.33,36.24,36.26,73463.0,34.311,34.311,34.226,34.2449,73463.0
2023-01-11 13:45:00,36.26,36.3,36.18,36.18,34283.0,34.2449,34.2827,34.1694,34.1694,34283.0
2023-01-11 13:50:00,36.18,36.18,36.09,36.09,55573.0,34.1694,34.1694,34.0844,34.0844,55573.0
2023-01-11 13:55:00,36.1,36.14,36.08,36.09,44481.0,34.0938,34.1316,34.0749,34.0844,44481.0
2023-01-11 14:00:00,36.09,36.1,36.04,36.04,31421.0,34.0844,34.0938,34.0372,34.0372,31421.0
2023-01-11 14:05:00,36.04,36.05,35.98,35.99,56038.0,34.0372,34.0466,33.9805,33.9899,56038.0
2023-01-11 14:10:00,36.0,36.01,35.97,36.0,33593.0,33.9994,34.0088,33.971,33.9994,33593.0
2023-01-11 14:15:00,36.0,36.03,35.97,36.02,44508.0,33.9994,34.0277,33.971,34.0183,44508.0
2023-01-11 14:20:00,36.01,36.03,35.99,36.03,46398.0,34.0088,34.0277,33.9899,34.0277,46398.0
2023-01-11 14:25:00,36.03,36.05,36.01,36.02,24900.0,34.0277,34.0466,34.0088,34.0183,24900.0
2023-01-11 14:30:00,36.02,36.05,36.01,36.05,19093.0,34.0183,34.0466,34.0088,34.0466,19093.0
2023-01-11 14:35:00,36.05,36.06,35.97,35.98,52103.0,34.0466,34.056,33.971,33.9805,52103.0
2023-01-11 14:40:00,35.98,35.98,35.94,35.97,32671.0,33.9805,33.9805,33.9427,33.971,32671.0
2023-01-11 14:45:00,35.97,35.98,35.92,35.95,39577.0,33.971,33.9805,33.9238,33.9522,39577.0
2023-01-11 14:50:00,35.95,36.04,35.94,36.04,141471.0,33.9522,34.0372,33.9427,34.0372,141471.0
2023-01-11 14:55:00,36.04,36.05,36.01,36.04,46505.0,34.0372,34.0466,34.0088,34.0372,46505.0
2023-01-11 15:00:00,36.04,36.11,36.02,36.1,87013.0,34.0372,34.1033,34.0183,34.0938,87013.0
2023-01-11 15:05:00,36.09,36.1,36.05,36.07,56064.0,34.0844,34.0938,34.0466,34.0655,56064.0
2023-01-11 15:10:00,36.06,36.09,36.05,36.09,53872.0,34.056,34.0844,34.0466,34.0844,53872.0
2023-01-11 15:15:00,36.09,36.16,36.08,36.15,83494.0,34.0844,34.1505,34.0749,34.141,83494.0
2023-01-11 15:20:00,36.15,36.18,36.08,36.09,72621.0,34.141,34.1694,34.0749,34.0844,72621.0
2023-01-11 15:25:00,36.09,36.11,36.0,36.01,67239.0,34.0844,34.1033,33.9994,34.0088,67239.0
2023-01-11 15:30:00,36.02,36.04,35.96,36.02,104704.0,34.0183,34.0372,33.9616,34.0183,104704.0
2023-01-11 15:35:00,36.01,36.03,35.99,36.02,68000.0,34.0088,34.0277,33.9899,34.0183,68000.0
2023-01-11 15:40:00,36.02,36.04,36.0,36.0,91441.0,34.0183,34.0372,33.9994,33.9994,91441.0
2023-01-11 15:45:00,36.0,36.01,35.96,35.98,157285.0,33.9994,34.0088,33.9616,33.9805,157285.0
2023-01-11 15:50:00,35.99,36.04,35.95,35.95,275294.0,33.9899,34.0372,33.9522,33.9522,275294.0
2023-01-11 15:55:00,35.95,36.01,35.95,35.96,623087.0,33.9522,34.0088,33.9522,33.9616,623087.0
2023-01-12 09:30:00,36.5,36.62,36.39,36.53,244563.0,34.4716,34.5849,34.3677,34.4999,244563.0
2023-01-12 09:35:00,36.59,36.72,36.53,36.61,94485.0,34.5566,34.6794,34.4999,34.5755,94485.0
2023-01-12 09:40:00,36.59,36.76,36.57,36.64,252668.0,34.5566,34.7171,34.5377,34.6038,252668.0
2023-01-12 09:45:00,36.65,36.66,36.46,36.47,169946.0,34.6133,34.6227,34.4338,34.4433,169946.0
2023-01-12 09:50:00,36.46,36.49,36.38,36.39,80800.0,34.4338,34.4622,34.3583,34.3677,80800.0
2023-01-12 09:55:00,36.38,36.5,36.37,36.44,66559.0,34.3583,34.4716,34.3488,34.4149,66559.0
2023-01-12 10:00:00,36.44,36.47,36.33,36.42,98304.0,34.4149,34.4433,34.311,34.396,98304.0
2023-01-12 10:05:00,36.41,36.41,36.28,36.32,108357.0,34.3866,34.3866,34.2638,34.3016,108357.0
2023-01-12 10:10:00,36.33,36.53,36.32,36.45,146909.0,34.311,34.4999,34.3016,34.4244,146909.0
2023-01-12 10:15:00,36.44,36.48,36.32,36.34,66559.0,34.4149,34.4527,34.3016,34.3205,66559.0
2023-01-12 10:20:00,36.35,36.47,36.32,36.45,79003.0,34.3299,34.4433,34.3016,34.4244,79003.0
2023-01-12 10:25:00,36.45,36.59,36.45,36.51,106471.0,34.4244,34.5566,34.4244,34.481,106471.0
2023-01-12 10:30:00,36.52,36.53,36.43,36.46,62522.0,34.4905,34.4999,34.4055,34.4338,62522.0
2023-01-12 10:35:00,36.46,36.52,36.46,36.5,49661.0,34.4338,34.4905,34.4338,34.4716,49661.0
2023-01-12 10:40:00,36.5,36.5,36.25,36.3,86338.0,34.4716,34.4716,34.2355,34.2827,86338.0
2023-01-12 10:45:00,36.3,36.34,36.22,36.24,59865.0,34.2827,34.3205,34.2072,34.226,59865.0
2023-01-12 10:50:00,36.25,36.32,36.2,36.3,80386.0,34.2355,34.3016,34.1883,34.2827,80386.0
2023-01-12 10:55:00,36.31,36.37,36.26,36.3,41515.0,34.2922,34.3488,34.2449,34.2827,41515.0
2023-01-12 11:00:00,36.27,36.28,36.18,36.21,59506.0,34.2544,34.2638,34.1694,34.1977,59506.0
2023-01-12 11:05:00,36.21,36.28,36.12,36.16,49018.0,34.1977,34.2638,34.1127,34.1505,49018.0
2023-01-12 11:10:00,36.16,36.24,36.16,36.23,34231.0,34.1505,34.226,34.1505,34.2166,34231.0
2023-01-12 11:15:00,36.23,36.29,36.21,36.25,55458.0,34.2166,34.2733,34.1977,34.2355,55458.0
2023-01-12 11:20:00,36.25,36.25,36.18,36.19,30796.0,34.2355,34.2355,34.1694,34.1788,30796.0
2023-01-12 11:25:00,36.18,36.28,36.11,36.23,79205.0,34.1694,34.2638,34.1033,34.2166,79205.0
2023-01-12 11:30:00,36.24,36.26,36.2,36.24,37218.0,34.226,34.2449,34.1883,34.226,37218.0
2023-01-12 11:35:00,36.25,36.29,36.22,36.23,24757.0,34.2355,34.2733,34.2072,34.2166,24757.0
2023-01-12 11:40:00,36.23,36.46,36.23,36.45,71924.0,34.2166,34.4338,34.2166,34.4244,71924.0
2023-01-12 11:45:00,36.45,36.52,36.45,36.48,66562.0,34.4244,34.4905,34.4244,34.4527,66562.0
2023-01-12 11:50:00,36.49,36.51,36.45,36.47,42700.0,34.4622,34.481,34.4244,34.4433,42700.0
2023-01-12 11:55:00,36.46,36.53,36.44,36.5,44960.0,34.4338,34.4999,34.4149,34.4716,44960.0
2023-01-12 12:00:00,36.49,36.52,36.46,36.5,35223.0,34.4622,34.4905,34.4338,34.4716,35223.0
2023-01-12 12:05:00,36.5,36.55,36.48,36.54,35000.0,34.4716,34.5188,34.4527,34.5094,35000.0
2023-01-12 12:10:00,36.54,36.55,36.5,36.55,25230.0,34.5094,34.5188,34.4716,34.5188,25230.0
2023-01-12 12:15:00,36.54,36.66,36.54,36.59,94025.0,34.5094,34.6227,34.5094,34.5566,94025.0
2023-01-12 12:20:00,36.59,36.61,36.52,36.56,43031.0,34.5566,34.5755,34.4905,34.5283,43031.0
2023-01-12 12:25:00,36.55,36.58,36.51,36.57,33581.0,34.5188,34.5471,34.481,34.5377,33581.0
2023-01-12 12:30:00,36.56,36.66,36.54,36.66,55233.0,34.5283,34.6227,34.5094,34.6227,55233.0
2023-01-12 12:35:00,36.66,36.7,36.66,36.66,37661.0,34.6227,34.6605,34.6227,34.6227,37661.0
2023-01-12 12:40:00,36.66,36.67,36.6,36.64,48402.0,34.6227,34.6321,34.566,34.6038,48402.0
2023-01-12 12:45:00,36.65,36.65,36.59,36.59,41729.0,34.6133,34.6133,34.5566,34.5566,41729.0
2023-01-12 12:50:00,36.6,36.63,36.57,36.6,58722.0,34.566,34.5944,34.5377,34.566,58722.0
2023-01-12 12:55:00,36.6,36.67,36.57,36.67,43847.0,34.566,34.6321,34.5377,34.6321,43847.0
2023-01-12 13:00:00,36.66,36.72,36.63,36.72,52147.0,34.6227,34.6794,34.5944,34.6794,52147.0
2023-01-12 13:05:00,36.73,36.74,36.69,36.7,50981.0,34.6888,34.6983,34.651,34.6605,50981.0
2023-01-12 13:10:00,36.7,36.82,36.7,36.78,64499.0,34.6605,34.7738,34.6605,34.736,64499.0
2023-01-12 13:15:00,36.79,36.8,36.73,36.76,19620.0,34.7455,34.7549,34.6888,34.7171,19620.0
2023-01-12 13:20:00,36.75,36.84,36.75,36.79,91348.0,34.7077,34.7927,34.7077,34.7455,91348.0
2023-01-12 13:25:00,36.78,36.78,36.59,36.62,86981.0,34.736,34.736,34.5566,34.5849,86981.0
2023-01-12 13:30:00,36.61,36.68,36.56,36.68,109160.0,34.5755,34.6416,34.5283,34.6416,109160.0
2023-01-12 13:35:00,36.68,36.76,36.63,36.76,68815.0,34.6416,34.7171,34.5944,34.7171,68815.0
2023-01-12 13:40:00,36.75,36.83,36.72,36.8,94864.0,34.7077,34.7833,34.6794,34.7549,94864.0
2023-01-12 13:45:00,36.81,36.87,36.79,36.83,51520.0,34.7644,34.821,34.7455,34.7833,51520.0
2023-01-12 13:50:00,36.83,36.87,36.82,36.84,50419.0,34.7833,34.821,34.7738,34.7927,50419.0
2023-01-12 13:55:00,36.84,36.86,36.81,36.84,40860.0,34.7927,34.8116,34.7644,34.7927,40860.0
2023-01-12 14:00:00,36.85,36.89,36.82,36.85,55371.0,34.8021,34.8399,34.7738,34.8021,55371.0
2023-01-12 14:05:00,36.86,36.94,36.85,36.9,49646.0,34.8116,34.8871,34.8021,34.8494,49646.0
2023-01-12 14:10:00,36.9,36.94,36.89,36.91,40369.0,34.8494,34.8871,34.8399,34.8588,40369.0
2023-01-12 14:15:00,36.9,36.93,36.87,36.92,51507.0,34.8494,34.8777,34.821,34.8683,51507.0
2023-01-12 14:20:00,36.91,36.96,36.87,36.95,60321.0,34.8588,34.906,34.821,34.8966,60321.0
2023-01-12 14:25:00,36.95,36.96,36.9,36.92,48835.0,34.8966,34.906,34.8494,34.8683,48835.0
2023-01-12 14:30:00,36.91,36.98,36.9,36.95,69797.0,34.8588,34.9249,34.8494,34.8966,69797.0
2023-01-12 14:35:00,36.96,37.02,36.95,37.02,85635.0,34.906,34.9627,34.8966,34.9627,85635.0
2023-01-12 14:40:00,37.02,37.02,36.92,36.94,65121.0,34.9627,34.9627,34.8683,34.8871,65121.0
2023-01-12 14:45:00,36.94,36.95,36.84,36.84,60081.0,34.8871,34.8966,34.7927,34.7927,60081.0
2023-01-12 14:50:00,36.84,36.86,36.8,36.83,59464.0,34.7927,34.8116,34.7549,34.7833,59464.0
2023-01-12 14:55:00,36.83,36.87,36.81,36.86,43510.0,34.7833,34.821,34.7644,34.8116,43510.0
2023-01-12 15:00:00,36.86,36.92,36.83,36.88,99225.0,34.8116,34.8683,34.7833,34.8305,99225.0
2023-01-12 15:05:00,36.89,36.89,36.82,36.82,53242.0,34.8399,34.8399,34.7738,34.7738,53242.0
2023-01-12 15:10:00,36.83,36.84,36.76,36.77,102198.0,34.7833,34.7927,34.7171,34.7266,102198.0
2023-01-12 15:15:00,36.77,36.85,36.77,36.83,80284.0,34.7266,34.8021,34.7266,34.7833,80284.0
2023-01-12 15:20:00,36.83,36.87,36.79,36.87,71028.0,34.7833,34.821,34.7455,34.821,71028.0
2023-01-12 15:25:00,36.87,36.96,36.86,36.89,97693.0,34.821,34.906,34.8116,34.8399,97693.0
2023-01-12 15:30:00,36.89,36.96,36.87,36.94,74850.0,34.8399,34.906,34.821,34.8871,74850.0
2023-01-12 15:35:00,36.93,36.95,36.87,36.93,97427.0,34.8777,34.8966,34.821,34.8777,97427.0
2023-01-12 15:40:00,36.93,36.94,36.88,36.89,115444.0,34.8777,34.8871,34.8305,34.8399,115444.0
2023-01-12 15:45:00,36.89,36.91,36.84,36.87,155573.0,34.8399,34.8588,34.7927,34.821,155573.0
2023-01-12 15:50:00,36.86,36.93,36.81,36.87,347978.0,34.8116,34.8777,34.7644,34.821,347978.0
2023-01-12 15:55:00,36.88,37.01,36.84,36.97,415970.0,34.8305,34.9533,34.7927,34.9155,415970.0
2023-01-13 09:30:00,36.03,36.5,35.9,36.28,266696.0,34.0277,34.4716,33.9049,34.2638,266696.0
2023-01-13 09:35:00,36.28,36.31,36.04,36.26,151238.0,34.2638,34.2922,34.0372,34.2449,151238.0
2023-01-13 09:40:00,36.26,36.35,36.2,36.26,77553.0,34.2449,34.3299,34.1883,34.2449,77553.0
2023-01-13 09:45:00,36.26,36.35,36.22,36.22,74851.0,34.2449,34.3299,34.2072,34.2072,74851.0
2023-01-13 09:50:00,36.22,36.45,36.2,36.44,84664.0,34.2072,34.4244,34.1883,34.4149,84664.0
2023-01-13 09:55:00,36.45,36.6,36.45,36.6,86749.0,34.4244,34.566,34.4244,34.566,86749.0
2023-01-13 10:00:00,36.58,36.63,36.46,36.53,79955.0,34.5471,34.5944,34.4338,34.4999,79955.0
2023-01-13 10:05:00,36.52,36.75,36.52,36.67,59663.0,34.4905,34.7077,34.4905,34.6321,59663.0
2023-01-13 10:10:00,36.66,36.78,36.66,36.75,47031.0,34.6227,34.736,34.6227,34.7077,47031.0
2023-01-13 10:15:00,36.74,36.78,36.64,36.72,125760.0,34.6983,34.736,34.6038,34.6794,125760.0
2023-01-13 10:20:00,36.72,36.8,36.68,36.78,47263.0,34.6794,34.7549,34.6416,34.736,47263.0
2023-01-13 10:25:00,36.79,36.93,36.78,36.91,72974.0,34.7455,34.8777,34.736,34.8588,72974.0
2023-01-13 10:30:00,36.92,37.02,36.9,36.91,101378.0,34.8683,34.9627,34.8494,34.8588,101378.0
2023-01-13 10:35:00,36.91,36.97,36.87,36.89,40554.0,34.8588,34.9155,34.821,34.8399,40554.0
2023-01-13 10:40:00,36.89,36.97,36.87,36.91,27834.0,34.8399,34.9155,34.821,34.8588,27834.0
2023-01-13 10:45:00,36.91,36.96,36.85,36.86,34628.0,34.8588,34.906,34.8021,34.8116,34628.0
2023-01-13 10:50:00,36.86,36.88,36.76,36.82,30711.0,34.8116,34.8305,34.7171,34.7738,30711.0
2023-01-13 10:55:00,36.82,36.87,36.75,36.78,58916.0,34.7738,34.821,34.7077,34.736,58916.0
2023-01-13 11:00:00,36.79,36.84,36.76,36.84,54074.0,34.7455,34.7927,34.7171,34.7927,54074.0
2023-01-13 11:05:00,36.85,36.94,36.85,36.9,79023.0,34.8021,34.8871,34.8021,34.8494,79023.0
2023-01-13 11:10:00,36.9,36.91,36.83,36.9,29520.0,34.8494,34.8588,34.7833,34.8494,29520.0
2023-01-13 11:15:00,36.9,36.94,36.83,36.88,46267.0,34.8494,34.8871,34.7833,34.8305,46267.0
2023-01-13 11:20:00,36.88,36.94,36.84,36.9,26982.0,34.8305,34.8871,34.7927,34.8494,26982.0
2023-01-13 11:25:00,36.9,36.93,36.77,36.77,22679.0,34.8494,34.8777,34.7266,34.7266,22679.0
2023-01-13 11:30:00,36.77,36.78,36.74,36.76,38725.0,34.7266,34.736,34.6983,34.7171,38725.0
2023-01-13 11:35:00,36.76,36.79,36.67,36.67,38590.0,34.7171,34.7455,34.6321,34.6321,38590.0
2023-01-13 11:40:00,36.68,36.79,36.67,36.75,40212.0,34.6416,34.7455,34.6321,34.7077,40212.0
2023-01-13 11:45:00,36.76,36.79,36.72,36.78,21189.0,34.7171,34.7455,34.6794,34.736,21189.0
2023-01-13 11:50:00,36.79,36.81,36.76,36.77,31773.0,34.7455,34.7644,34.7171,34.7266,31773.0
2023-01-13 11:55:00,36.77,36.79,36.69,36.75,63527.0,34.7266,34.7455,34.651,34.7077,63527.0
2023-01-13 12:00:00,36.74,36.75,36.7,36.72,18387.0,34.6983,34.7077,34.6605,34.6794,18387.0
2023-01-13 12:05:00,36.71,36.75,36.69,36.7,16170.0,34.6699,34.7077,34.651,34.6605,16170.0
2023-01-13 12:10:00,36.71,36.77,36.7,36.75,19636.0,34.6699,34.7266,34.6605,34.7077,19636.0
2023-01-13 12:15:00,36.76,36.86,36.75,36.84,37927.0,34.7171,34.8116,34.7077,34.7927,37927.0
2023-01-13 12:20:00,36.84,36.85,36.77,36.79,18015.0,34.7927,34.8021,34.7266,34.7455,18015.0
2023-01-13 12:25:00,36.79,36.84,36.77,36.77,21812.0,34.7455,34.7927,34.7266,34.7266,21812.0
2023-01-13 12:30:00,36.76,36.8,36.72,36.79,22377.0,34.7171,34.7549,34.6794,34.7455,22377.0
2023-01-13 12:35:00,36.78,36.78,36.73,36.75,19036.0,34.736,34.736,34.6888,34.7077,19036.0
2023-01-13 12:40:00,36.74,36.78,36.73,36.78,14960.0,34.6983,34.736,34.6888,34.736,14960.0
2023-01-13 12:45:00,36.78,36.84,36.77,36.8,26872.0,34.736,34.7927,34.7266,34.7549,26872.0
2023-01-13 12:50:00,36.79,36.83,36.78,36.79,17046.0,34.7455,34.7833,34.736,34.7455,17046.0
2023-01-13 12:55:00,36.8,36.83,36.79,36.83,29272.0,34.7549,34.7833,34.7455,34.7833,29272.0
2023-01-13 13:00:00,36.83,36.88,36.83,36.84,20453.0,34.7833,34.8305,34.7833,34.7927,20453.0
2023-01-13 13:05:00,36.84,36.86,36.82,36.82,16135.0,34.7927,34.8116,34.7738,34.7738,16135.0
2023-01-13 13:10:00,36.81,36.85,36.8,36.84,17431.0,34.7644,34.8021,34.7549,34.7927,17431.0
2023-01-13 13:15:00,36.84,36.85,36.79,36.83,26291.0,34.7927,34.8021,34.7455,34.7833,26291.0
2023-01-13 13:20:00,36.82,36.85,36.8,36.85,22066.0,34.7738,34.8021,34.7549,34.8021,22066.0
2023-01-13 13:25:00,36.85,36.86,36.81,36.86,18260.0,34.8021,34.8116,34.7644,34.8116,18260.0
2023-01-13 13:30:00,36.86,36.9,36.85,36.9,22416.0,34.8116,34.8494,34.8021,34.8494,22416.0
2023-01-13 13:35:00,36.9,36.92,36.87,36.9,16179.0,34.8494,34.8683,34.821,34.8494,16179.0
2023-01-13 13:40:00,36.9,36.92,36.87,36.9,22753.0,34.8494,34.8683,34.821,34.8494,22753.0
2023-01-13 13:45:00,36.89,36.92,36.86,36.91,46076.0,34.8399,34.8683,34.8116,34.8588,46076.0
2023-01-13 13:50:00,36.91,36.93,36.89,36.9,50189.0,34.8588,34.8777,34.8399,34.8494,50189.0
2023-01-13 13:55:00,36.9,36.93,36.89,36.93,28272.0,34.8494,34.8777,34.8399,34.8777,28272.0
2023-01-13 14:00:00,36.93,36.97,36.92,36.95,46182.0,34.8777,34.9155,34.8683,34.8966,46182.0
2023-01-13 14:05:00,36.96,36.98,36.92,36.93,25148.0,34.906,34.9249,34.8683,34.8777,25148.0
2023-01-13 14:10:00,36.94,36.97,36.9,36.91,27478.0,34.8871,34.9155,34.8494,34.8588,27478.0
2023-01-13 14:15:00,36.91,36.96,36.91,36.95,34376.0,34.8588,34.906,34.8588,34.8966,34376.0
2023-01-13 14:20:00,36.95,36.95,36.9,36.91,28629.0,34.8966,34.8966,34.8494,34.8588,28629.0
2023-01-13 14:25:00,36.9,36.91,36.82,36.83,38003.0,34.8494,34.8588,34.7738,34.7833,38003.0
2023-01-13 14:30:00,36.84,36.89,36.83,36.87,101257.0,34.7927,34.8399,34.7833,34.821,101257.0
2023-01-13 14:35:00,36.87,36.89,36.82,36.84,40144.0,34.821,34.8399,34.7738,34.7927,40144.0
2023-01-13 14:40:00,36.84,36.87,36.82,36.87,25146.0,34.7927,34.821,34.7738,34.821,25146.0
2023-01-13 14:45:00,36.87,36.91,36.85,36.9,35387.0,34.821,34.8588,34.8021,34.8494,35387.0
2023-01-13 14:50:00,36.9,36.91,36.86,36.86,28024.0,34.8494,34.8588,34.8116,34.8116,28024.0
2023-01-13 14:55:00,36.86,36.89,36.86,36.89,23088.0,34.8116,34.8399,34.8116,34.8399,23088.0
2023-01-13 15:00:00,36.89,36.92,36.86,36.91,51143.0,34.8399,34.8683,34.8116,34.8588,51143.0
2023-01-13 15:05:00,36.91,36.92,36.87,36.88,45252.0,34.8588,34.8683,34.821,34.8305,45252.0
2023-01-13 15:10:00,36.87,36.92,36.87,36.91,52691.0,34.821,34.8683,34.821,34.8588,52691.0
2023-01-13 15:15:00,36.91,36.97,36.9,36.97,23166.0,34.8588,34.9155,34.8494,34.9155,23166.0
2023-01-13 15:20:00,36.97,36.99,36.95,36.97,43882.0,34.9155,34.9344,34.8966,34.9155,43882.0
2023-01-13 15:25:00,36.96,36.98,36.93,36.97,33819.0,34.906,34.9249,34.8777,34.9155,33819.0
2023-01-13 15:30:00,36.98,36.99,36.95,36.98,72561.0,34.9249,34.9344,34.8966,34.9249,72561.0
2023-01-13 15:35:00,36.98,36.99,36.95,36.97,59836.0,34.9249,34.9344,34.8966,34.9155,59836.0
2023-01-13 15:40:00,36.97,36.97,36.9,36.91,76999.0,34.9155,34.9155,34.8494,34.8588,76999.0
2023-01-13 15:45:00,36.91,36.92,36.86,36.89,103443.0,34.8588,34.8683,34.8116,34.8399,103443.0
2023-01-13 15:50:00,36.89,36.91,36.84,36.9,161556.0,34.8399,34.8588,34.7927,34.8494,161556.0
2023-01-13 15:55:00,36.9,37.0,36.89,37.0,256301.0,34.8494,34.9438,34.8399,34.9438,256301.0
2023-01-17 09:30:00,36.99,37.1,36.92,36.93,160816.0,34.9344,35.0383,34.8683,34.8777,160816.0
2023-01-17 09:35:00,36.94,37.06,36.88,36.88,64205.0,34.8871,35.0005,34.8305,34.8305,64205.0
2023-01-17 09:40:00,36.89,36.9,36.78,36.81,61484.0,34.8399,34.8494,34.736,34.7644,61484.0
2023-01-17 09:45:00,36.78,36.85,36.77,36.83,40607.0,34.736,34.8021,34.7266,34.7833,40607.0
2023-01-17 09:50:00,36.83,36.93,36.82,36.84,32841.0,34.7833,34.8777,34.7738,34.7927,32841.0
2023-01-17 09:55:00,36.85,36.95,36.84,36.84,51916.0,34.8021,34.8966,34.7927,34.7927,51916.0
2023-01-17 10:00:00,36.85,37.04,36.83,36.98,59780.0,34.8021,34.9816,34.7833,34.9249,59780.0
2023-01-17 10:05:00,36.99,37.02,36.93,37.01,37678.0,34.9344,34.9627,34.8777,34.9533,37678.0
2023-01-17 10:10:00,37.01,37.05,36.96,36.98,107903.0,34.9533,34.991,34.906,34.9249,107903.0
2023-01-17 10:15:00,36.98,37.0,36.7,36.73,122518.0,34.9249,34.9438,34.6605,34.6888,122518.0
2023-01-17 10:20:00,36.73,36.87,36.72,36.84,91363.0,34.6888,34.821,34.6794,34.7927,91363.0
2023-01-17 10:25:00,36.84,36.84,36.75,36.8,39529.0,34.7927,34.7927,34.7077,34.7549,39529.0
2023-01-17 10:30:00,36.8,36.83,36.72,36.75,31922.0,34.7549,34.7833,34.6794,34.7077,31922.0
2023-01-17 10:35:00,36.75,36.75,36.64,36.65,61649.0,34.7077,34.7077,34.6038,34.6133,61649.0
2023-01-17 10:40:00,36.65,36.69,36.52,36.57,36916.0,34.6133,34.651,34.4905,34.5377,36916.0
2023-01-17 10:45:00,36.58,36.63,36.47,36.63,46121.0,34.5471,34.5944,34.4433,34.5944,46121.0
2023-01-17 10:50:00,36.62,36.73,36.62,36.68,41589.0,34.5849,34.6888,34.5849,34.6416,41589.0
2023-01-17 10:55:00,36.68,36.68,36.6,36.65,33414.0,34.6416,34.6416,34.566,34.6133,33414.0
2023-01-17 11:00:00,36.66,36.69,36.61,36.66,74456.0,34.6227,34.651,34.5755,34.6227,74456.0
2023-01-17 11:05:00,36.66,36.67,36.59,36.64,19163.0,34.6227,34.6321,34.5566,34.6038,19163.0
2023-01-17 11:10:00,36.65,36.66,36.58,36.61,40821.0,34.6133,34.6227,34.5471,34.5755,40821.0
2023-01-17 11:15:00,36.61,36.63,36.55,36.56,41214.0,34.5755,34.5944,34.5188,34.5283,41214.0
2023-01-17 11:20:00,36.56,36.57,36.51,36.53,24145.0,34.5283,34.5377,34.481,34.4999,24145.0
2023-01-17 11:25:00,36.52,36.63,36.51,36.6,35273.0,34.4905,34.5944,34.481,34.566,35273.0
2023-01-17 11:30:00,36.61,36.69,36.59,36.64,39441.0,34.5755,34.651,34.5566,34.6038,39441.0
2023-01-17 11:35:00,36.65,36.68,36.61,36.66,43781.0,34.6133,34.6416,34.5755,34.6227,43781.0
2023-01-17 11:40:00,36.66,36.74,36.65,36.7,41358.0,34.6227,34.6983,34.6133,34.6605,41358.0
2023-01-17 11:45:00,36.7,36.74,36.67,36.68,30860.0,34.6605,34.6983,34.6321,34.6416,30860.0
2023-01-17 11:50:00,36.68,36.74,36.67,36.72,20002.0,34.6416,34.6983,34.6321,34.6794,20002.0
2023-01-17 11:55:00,36.72,36.78,36.71,36.74,34970.0,34.6794,34.736,34.6699,34.6983,34970.0
2023-01-17 12:00:00,36.75,36.78,36.71,36.71,38870.0,34.7077,34.736,34.6699,34.6699,38870.0
2023-01-17 12:05:00,36.7,36.71,36.63,36.63,57827.0,34.6605,34.6699,34.5944,34.5944,57827.0
2023-01-17 12:10:00,36.63,36.66,36.6,36.6,34472.0,34.5944,34.6227,34.566,34.566,34472.0
2023-01-17 12:15:00,36.6,36.63,36.58,36.59,29249.0,34.566,34.5944,34.5471,34.5566,29249.0
2023-01-17 12:20:00,36.6,36.64,36.57,36.59,26268.0,34.566,34.6038,34.5377,34.5566,26268.0
2023-01-17 12:25:00,36.59,36.61,36.52,36.53,25117.0,34.5566,34.5755,34.4905,34.4999,25117.0
2023-01-17 12:30:00,36.53,36.53,36.48,36.52,34568.0,34.4999,34.4999,34.4527,34.4905,34568.0
2023-01-17 12:35:00,36.53,36.56,36.51,36.54,26749.0,34.4999,34.5283,34.481,34.5094,26749.0
2023-01-17 12:40:00,36.54,36.56,36.52,36.55,26011.0,34.5094,34.5283,34.4905,34.5188,26011.0
2023-01-17 12:45:00,36.54,36.57,36.51,36.55,24023.0,34.5094,34.5377,34.481,34.5188,24023.0
2023-01-17 12:50:00,36.54,36.57,36.52,36.57,24800.0,34.5094,34.5377,34.4905,34.5377,24800.0
2023-01-17 12:55:00,36.56,36.57,36.51,36.51,33482.0,34.5283,34.5377,34.481,34.481,33482.0
2023-01-17 13:00:00,36.51,36.56,36.49,36.55,90613.0,34.481,34.5283,34.4622,34.5188,90613.0
2023-01-17 13:05:00,36.56,36.57,36.5,36.52,38213.0,34.5283,34.5377,34.4716,34.4905,38213.0
2023-01-17 13:10:00,36.52,36.56,36.51,36.53,28083.0,34.4905,34.5283,34.481,34.4999,28083.0
2023-01-17 13:15:00,36.54,36.6,36.53,36.57,53468.0,34.5094,34.566,34.4999,34.5377,53468.0
2023-01-17 13:20:00,36.57,36.58,36.45,36.46,48733.0,34.5377,34.5471,34.4244,34.4338,48733.0
2023-01-17 13:25:00,36.47,36.55,36.44,36.55,41628.0,34.4433,34.5188,34.4149,34.5188,41628.0
2023-01-17 13:30:00,36.55,36.57,36.51,36.51,111814.0,34.5188,34.5377,34.481,34.481,111814.0
2023-01-17 13:35:00,36.51,36.54,36.48,36.51,40195.0,34.481,34.5094,34.4527,34.481,40195.0
2023-01-17 13:40:00,36.52,36.52,36.5,36.51,20695.0,34.4905,34.4905,34.4716,34.481,20695.0
2023-01-17 13:45:00,36.51,36.53,36.5,36.52,40218.0,34.481,34.4999,34.4716,34.4905,40218.0
2023-01-17 13:50:00,36.52,36.57,36.5,36.56,47840.0,34.4905,34.5377,34.4716,34.5283,47840.0
2023-01-17 13:55:00,36.55,36.59,36.53,36.59,28936.0,34.5188,34.5566,34.4999,34.5566,28936.0
2023-01-17 14:00:00,36.58,36.61,36.57,36.61,40267.0,34.5471,34.5755,34.5377,34.5755,40267.0
2023-01-17 14:05:00,36.61,36.64,36.6,36.62,46717.0,34.5755,34.6038,34.566,34.5849,46717.0
2023-01-17 14:10:00,36.61,36.61,36.5,36.54,134914.0,34.5755,34.5755,34.4716,34.5094,134914.0
2023-01-17 14:15:00,36.53,36.54,36.47,36.52,39065.0,34.4999,34.5094,34.4433,34.4905,39065.0
2023-01-17 14:20:00,36.53,36.53,36.47,36.52,59029.0,34.4999,34.4999,34.4433,34.4905,59029.0
2023-01-17 14:25:00,36.53,36.61,36.52,36.59,70247.0,34.4999,34.5755,34.4905,34.5566,70247.0
2023-01-17 14:30:00,36.59,36.67,36.59,36.64,62772.0,34.5566,34.6321,34.5566,34.6038,62772.0
2023-01-17 14:35:00,36.64,36.67,36.63,36.64,72482.0,34.6038,34.6321,34.5944,34.6038,72482.0
2023-01-17 14:40:00,36.64,36.68,36.62,36.66,38947.0,34.6038,34.6416,34.5849,34.6227,38947.0
2023-01-17 14:45:00,36.65,36.65,36.59,36.61,46380.0,34.6133,34.6133,34.5566,34.5755,46380.0
2023-01-17 14:50:00,36.61,36.65,36.61,36.62,58479.0,34.5755,34.6133,34.5755,34.5849,58479.0
2023-01-17 14:55:00,36.63,36.66,36.62,36.65,35257.0,34.5944,34.6227,34.5849,34.6133,35257.0
2023-01-17 15:00:00,36.65,36.73,36.65,36.7,40835.0,34.6133,34.6888,34.6133,34.6605,40835.0
2023-01-17 15:05:00,36.7,36.71,36.66,36.69,45724.0,34.6605,34.6699,34.6227,34.651,45724.0
2023-01-17 15:10:00,36.7,36.72,36.67,36.72,51409.0,34.6605,34.6794,34.6321,34.6794,51409.0
2023-01-17 15:15:00,36.72,36.78,36.72,36.77,89150.0,34.6794,34.736,34.6794,34.7266,89150.0
2023-01-17 15:20:00,36.76,36.85,36.73,36.84,80093.0,34.7171,34.8021,34.6888,34.7927,80093.0
2023-01-17 15:25:00,36.83,36.86,36.79,36.86,80714.0,34.7833,34.8116,34.7455,34.8116,80714.0
2023-01-17 15:30:00,36.86,36.88,36.81,36.84,89813.0,34.8116,34.8305,34.7644,34.7927,89813.0
2023-01-17 15:35:00,36.84,36.87,36.83,36.84,56585.0,34.7927,34.821,34.7833,34.7927,56585.0
2023-01-17 15:40:00,36.84,36.9,36.84,36.86,149326.0,34.7927,34.8494,34.7927,34.8116,149326.0
2023-01-17 15:45:00,36.86,36.91,36.84,36.91,120339.0,34.8116,34.8588,34.7927,34.8588,120339.0
2023-01-17 15:50:00,36.91,36.97,36.9,36.95,304300.0,34.8588,34.9155,34.8494,34.8966,304300.0
2023-01-17 15:55:00,36.96,37.05,36.95,37.04,367011.0,34.906,34.991,34.8966,34.9816,367011.0
2023-01-18 09:30:00,37.63,37.71,37.25,37.45,227110.0,35.5388,35.6144,35.1799,35.3688,227110.0
2023-01-18 09:35:00,37.43,37.44,37.07,37.09,114252.0,35.3499,35.3594,35.0099,35.0288,114252.0
2023-01-18 09:40:00,37.09,37.22,37.03,37.09,97102.0,35.0288,35.1516,34.9721,35.0288,97102.0
2023-01-18 09:45:00,37.09,37.17,36.98,37.06,115190.0,35.0288,35.1044,34.9249,35.0005,115190.0
2023-01-18 09:50:00,37.07,37.2,37.01,37.19,82968.0,35.0099,35.1327,34.9533,35.1232,82968.0
2023-01-18 09:55:00,37.19,37.32,37.15,37.3,85692.0,35.1232,35.246,35.0855,35.2271,85692.0
2023-01-18 10:00:00,37.3,37.38,37.15,37.28,98850.0,35.2271,35.3027,35.0855,35.2082,98850.0
2023-01-18 10:05:00,37.28,37.29,37.16,37.16,79642.0,35.2082,35.2177,35.0949,35.0949,79642.0
2023-01-18 10:10:00,37.16,37.16,37.02,37.11,90288.0,35.0949,35.0949,34.9627,35.0477,90288.0
2023-01-18 10:15:00,37.11,37.19,37.04,37.07,116371.0,35.0477,35.1232,34.9816,35.0099,116371.0
2023-01-18 10:20:00,37.07,37.11,37.03,37.1,77123.0,35.0099,35.0477,34.9721,35.0383,77123.0
2023-01-18 10:25:00,37.1,37.18,37.09,37.18,84042.0,35.0383,35.1138,35.0288,35.1138,84042.0
2023-01-18 10:30:00,37.16,37.21,37.12,37.15,69216.0,35.0949,35.1421,35.0571,35.0855,69216.0
2023-01-18 10:35:00,37.15,37.15,36.95,36.97,70045.0,35.0855,35.0855,34.8966,34.9155,70045.0
2023-01-18 10:40:00,36.98,36.99,36.8,36.82,111169.0,34.9249,34.9344,34.7549,34.7738,111169.0
2023-01-18 10:45:00,36.83,36.85,36.67,36.71,166531.0,34.7833,34.8021,34.6321,34.6699,166531.0
2023-01-18 10:50:00,36.71,36.74,36.54,36.54,119175.0,34.6699,34.6983,34.5094,34.5094,119175.0
2023-01-18 10:55:00,36.54,36.63,36.52,36.61,98450.0,34.5094,34.5944,34.4905,34.5755,98450.0
2023-01-18 11:00:00,36.6,36.64,36.55,36.59,79312.0,34.566,34.6038,34.5188,34.5566,79312.0
2023-01-18 11:05:00,36.59,36.59,36.31,36.4,122855.0,34.5566,34.5566,34.2922,34.3772,122855.0
2023-01-18 11:10:00,36.4,36.44,36.34,36.38,56704.0,34.3772,34.4149,34.3205,34.3583,56704.0
2023-01-18 11:15:00,36.38,36.39,36.25,36.26,166781.0,34.3583,34.3677,34.2355,34.2449,166781.0
2023-01-18 11:20:00,36.27,36.27,35.96,36.07,350554.0,34.2544,34.2544,33.9616,34.0655,350554.0
2023-01-18 11:25:00,36.06,36.27,36.04,36.2,200273.0,34.056,34.2544,34.0372,34.1883,200273.0
2023-01-18 11:30:00,36.21,36.34,36.19,36.34,95028.0,34.1977,34.3205,34.1788,34.3205,95028.0
2023-01-18 11:35:00,36.35,36.42,36.2,36.2,63196.0,34.3299,34.396,34.1883,34.1883,63196.0
2023-01-18 11:40:00,36.2,36.26,36.13,36.19,58986.0,34.1883,34.2449,34.1222,34.1788,58986.0
2023-01-18 11:45:00,36.19,36.25,36.13,36.19,64608.0,34.1788,34.2355,34.1222,34.1788,64608.0
2023-01-18 11:50:00,36.19,36.22,36.05,36.16,71192.0,34.1788,34.2072,34.0466,34.1505,71192.0
2023-01-18 11:55:00,36.17,36.3,36.15,36.29,47727.0,34.1599,34.2827,34.141,34.2733,47727.0
2023-01-18 12:00:00,36.29,36.36,36.26,36.3,70308.0,34.2733,34.3394,34.2449,34.2827,70308.0
2023-01-18 12:05:00,36.3,36.32,36.21,36.27,110066.0,34.2827,34.3016,34.1977,34.2544,110066.0
2023-01-18 12:10:00,36.27,36.32,36.26,36.3,36256.0,34.2544,34.3016,34.2449,34.2827,36256.0
2023-01-18 12:15:00,36.3,36.3,36.25,36.29,43060.0,34.2827,34.2827,34.2355,34.2733,43060.0
2023-01-18 12:20:00,36.29,36.3,36.21,36.21,47388.0,34.2733,34.2827,34.1977,34.1977,47388.0
2023-01-18 12:25:00,36.2,36.25,36.18,36.22,30440.0,34.1883,34.2355,34.1694,34.2072,30440.0
2023-01-18 12:30:00,36.23,36.23,36.06,36.13,64144.0,34.2166,34.2166,34.056,34.1222,64144.0
2023-01-18 12:35:00,36.13,36.2,36.12,36.14,33448.0,34.1222,34.1883,34.1127,34.1316,33448.0
2023-01-18 12:40:00,36.14,36.16,36.08,36.09,29167.0,34.1316,34.1505,34.0749,34.0844,29167.0
2023-01-18 12:45:00,36.09,36.13,36.0,36.05,61882.0,34.0844,34.1222,33.9994,34.0466,61882.0
2023-01-18 12:50:00,36.05,36.07,36.01,36.04,56181.0,34.0466,34.0655,34.0088,34.0372,56181.0
2023-01-18 12:55:00,36.04,36.04,35.98,35.98,48468.0,34.0372,34.0372,33.9805,33.9805,48468.0
2023-01-18 13:00:00,35.98,36.01,35.96,35.98,63965.0,33.9805,34.0088,33.9616,33.9805,63965.0
2023-01-18 13:05:00,35.99,36.03,35.85,35.88,87626.0,33.9899,34.0277,33.8577,33.886,87626.0
2023-01-18 13:10:00,35.88,35.93,35.87,35.9,40115.0,33.886,33.9333,33.8766,33.9049,40115.0
2023-01-18 13:15:00,35.91,35.95,35.8,35.93,96686.0,33.9144,33.9522,33.8105,33.9333,96686.0
2023-01-18 13:20:00,35.93,36.01,35.91,36.01,194635.0,33.9333,34.0088,33.9144,34.0088,194635.0
2023-01-18 13:25:00,36.01,36.2,36.0,36.19,94804.0,34.0088,34.1883,33.9994,34.1788,94804.0
2023-01-18 13:30:00,36.18,36.26,36.16,36.26,65914.0,34.1694,34.2449,34.1505,34.2449,65914.0
2023-01-18 13:35:00,36.26,36.31,36.25,36.3,31277.0,34.2449,34.2922,34.2355,34.2827,31277.0
2023-01-18 13:40:00,36.3,36.31,36.23,36.26,79861.0,34.2827,34.2922,34.2166,34.2449,79861.0
2023-01-18 13:45:00,36.26,36.27,36.22,36.26,36420.0,34.2449,34.2544,34.2072,34.2449,36420.0
2023-01-18 13:50:00,36.26,36.3,36.21,36.23,30275.0,34.2449,34.2827,34.1977,34.2166,30275.0
2023-01-18 13:55:00,36.23,36.23,36.18,36.23,35478.0,34.2166,34.2166,34.1694,34.2166,35478.0
2023-01-18 14:00:00,36.23,36.24,36.14,36.15,42323.0,34.2166,34.226,34.1316,34.141,42323.0
2023-01-18 14:05:00,36.15,36.2,36.11,36.18,35828.0,34.141,34.1883,34.1033,34.1694,35828.0
2023-01-18 14:10:00,36.17,36.23,36.16,36.22,35913.0,34.1599,34.2166,34.1505,34.2072,35913.0
2023-01-18 14:15:00,36.23,36.23,36.18,36.21,100602.0,34.2166,34.2166,34.1694,34.1977,100602.0
2023-01-18 14:20:00,36.2,36.29,36.2,36.25,65284.0,34.1883,34.2733,34.1883,34.2355,65284.0
2023-01-18 14:25:00,36.24,36.27,36.21,36.26,23728.0,34.226,34.2544,34.1977,34.2449,23728.0
2023-01-18 14:30:00,36.26,36.33,36.25,36.29,59361.0,34.2449,34.311,34.2355,34.2733,59361.0
2023-01-18 14:35:00,36.29,36.33,36.26,36.3,32671.0,34.2733,34.311,34.2449,34.2827,32671.0
2023-01-18 14:40:00,36.3,36.33,36.28,36.3,49948.0,34.2827,34.311,34.2638,34.2827,49948.0
2023-01-18 14:45:00,36.3,36.31,36.24,36.27,51474.0,34.2827,34.2922,34.226,34.2544,51474.0
2023-01-18 14:50:00,36.27,36.32,36.26,36.27,30758.0,34.2544,34.3016,34.2449,34.2544,30758.0
2023-01-18 14:55:00,36.27,36.28,36.2,36.22,38675.0,34.2544,34.2638,34.1883,34.2072,38675.0
2023-01-18 15:00:00,36.23,36.23,36.18,36.2,46328.0,34.2166,34.2166,34.1694,34.1883,46328.0
2023-01-18 15:05:00,36.2,36.28,36.17,36.27,43538.0,34.1883,34.2638,34.1599,34.2544,43538.0
2023-01-18 15:10:00,36.27,36.37,36.27,36.36,136412.0,34.2544,34.3488,34.2544,34.3394,136412.0
2023-01-18 15:15:00,36.36,36.37,36.3,36.36,100153.0,34.3394,34.3488,34.2827,34.3394,100153.0
2023-01-18 15:20:00,36.36,36.4,36.3,36.35,87605.0,34.3394,34.3772,34.2827,34.3299,87605.0
2023-01-18 15:25:00,36.34,36.36,36.32,36.33,79541.0,34.3205,34.3394,34.3016,34.311,79541.0
2023-01-18 15:30:00,36.33,36.37,36.21,36.22,105570.0,34.311,34.3488,34.1977,34.2072,105570.0
2023-01-18 15:35:00,36.22,36.26,36.2,36.23,124491.0,34.2072,34.2449,34.1883,34.2166,124491.0
2023-01-18 15:40:00,36.23,36.24,36.16,36.24,121244.0,34.2166,34.226,34.1505,34.226,121244.0
2023-01-18 15:45:00,36.23,36.25,36.2,36.2,183432.0,34.2166,34.2355,34.1883,34.1883,183432.0
2023-01-18 15:50:00,36.21,36.3,36.2,36.27,331583.0,34.1977,34.2827,34.1883,34.2544,331583.0
2023-01-18 15:55:00,36.28,36.35,36.25,36.31,580811.0,34.2638,34.3299,34.2355,34.2922,580811.0
2023-01-19 09:30:00,36.0,36.21,35.9,36.12,101859.0,33.9994,34.1977,33.9049,34.1127,101859.0
2023-01-19 09:35:00,36.13,36.14,35.95,36.05,50344.0,34.1222,34.1316,33.9522,34.0466,50344.0
2023-01-19 09:40:00,36.05,36.19,36.05,36.18,54328.0,34.0466,34.1788,34.0466,34.1694,54328.0
2023-01-19 09:45:00,36.18,36.21,36.1,36.12,55934.0,34.1694,34.1977,34.0938,34.1127,55934.0
2023-01-19 09:50:00,36.11,36.11,35.94,36.05,65390.0,34.1033,34.1033,33.9427,34.0466,65390.0
2023-01-19 09:55:00,36.06,36.21,36.03,36.12,41554.0,34.056,34.1977,34.0277,34.1127,41554.0
2023-01-19 10:00:00,36.1,36.16,36.04,36.14,35017.0,34.0938,34.1505,34.0372,34.1316,35017.0
2023-01-19 10:05:00,36.14,36.25,35.96,36.22,263895.0,34.1316,34.2355,33.9616,34.2072,263895.0
2023-01-19 10:10:00,36.21,36.23,36.02,36.09,33900.0,34.1977,34.2166,34.0183,34.0844,33900.0
2023-01-19 10:15:00,36.09,36.18,36.04,36.08,28785.0,34.0844,34.1694,34.0372,34.0749,28785.0
2023-01-19 10:20:00,36.08,36.1,35.97,36.02,59892.0,34.0749,34.0938,33.971,34.0183,59892.0
2023-01-19 10:25:00,36.01,36.08,35.98,36.05,41147.0,34.0088,34.0749,33.9805,34.0466,41147.0
2023-01-19 10:30:00,36.06,36.13,36.04,36.12,25375.0,34.056,34.1222,34.0372,34.1127,25375.0
2023-01-19 10:35:00,36.12,36.18,36.09,36.16,30331.0,34.1127,34.1694,34.0844,34.1505,30331.0
2023-01-19 10:40:00,36.16,36.24,36.14,36.23,52050.0,34.1505,34.226,34.1316,34.2166,52050.0
2023-01-19 10:45:00,36.24,36.29,36.18,36.18,60564.0,34.226,34.2733,34.1694,34.1694,60564.0
2023-01-19 10:50:00,36.18,36.2,36.12,36.18,37412.0,34.1694,34.1883,34.1127,34.1694,37412.0
2023-01-19 10:55:00,36.16,36.18,36.06,36.09,39824.0,34.1505,34.1694,34.056,34.0844,39824.0
2023-01-19 11:00:00,36.1,36.15,36.07,36.15,34106.0,34.0938,34.141,34.0655,34.141,34106.0
2023-01-19 11:05:00,36.15,36.17,36.05,36.06,38264.0,34.141,34.1599,34.0466,34.056,38264.0
2023-01-19 11:10:00,36.07,36.11,36.02,36.02,41244.0,34.0655,34.1033,34.0183,34.0183,41244.0
2023-01-19 11:15:00,36.04,36.1,36.03,36.05,35923.0,34.0372,34.0938,34.0277,34.0466,35923.0
2023-01-19 11:20:00,36.05,36.1,36.04,36.09,21440.0,34.0466,34.0938,34.0372,34.0844,21440.0
2023-01-19 11:25:00,36.1,36.1,35.97,35.97,31523.0,34.0938,34.0938,33.971,33.971,31523.0
2023-01-19 11:30:00,35.97,35.99,35.91,35.96,46557.0,33.971,33.9899,33.9144,33.9616,46557.0
2023-01-19 11:35:00,35.95,35.95,35.83,35.85,50671.0,33.9522,33.9522,33.8388,33.8577,50671.0
2023-01-19 11:40:00,35.85,35.88,35.78,35.79,21764.0,33.8577,33.886,33.7916,33.8011,21764.0
2023-01-19 11:45:00,35.79,35.8,35.72,35.76,28085.0,33.8011,33.8105,33.7349,33.7727,28085.0
2023-01-19 11:50:00,35.76,35.79,35.75,35.77,15853.0,33.7727,33.8011,33.7633,33.7822,15853.0
2023-01-19 11:55:00,35.77,35.81,35.74,35.8,14632.0,33.7822,33.8199,33.7538,33.8105,14632.0
2023-01-19 12:00:00,35.81,35.88,35.81,35.84,29703.0,33.8199,33.886,33.8199,33.8483,29703.0
2023-01-19 12:05:00,35.85,35.88,35.81,35.83,39877.0,33.8577,33.886,33.8199,33.8388,39877.0
2023-01-19 12:10:00,35.83,35.92,35.82,35.91,38182.0,33.8388,33.9238,33.8294,33.9144,38182.0
2023-01-19 12:15:00,35.92,36.01,35.91,35.98,27616.0,33.9238,34.0088,33.9144,33.9805,27616.0
2023-01-19 12:20:00,35.98,36.0,35.94,35.98,17748.0,33.9805,33.9994,33.9427,33.9805,17748.0
2023-01-19 12:25:00,35.98,36.02,35.95,35.96,18546.0,33.9805,34.0183,33.9522,33.9616,18546.0
2023-01-19 12:30:00,35.96,36.01,35.9,35.96,23761.0,33.9616,34.0088,33.9049,33.9616,23761.0
2023-01-19 12:35:00,35.97,35.98,35.91,35.95,35930.0,33.971,33.9805,33.9144,33.9522,35930.0
2023-01-19 12:40:00,35.94,35.97,35.91,35.97,20160.0,33.9427,33.971,33.9144,33.971,20160.0
2023-01-19 12:45:00,35.98,36.01,35.97,36.0,17317.0,33.9805,34.0088,33.971,33.9994,17317.0
2023-01-19 12:50:00,36.0,36.03,35.97,35.98,15265.0,33.9994,34.0277,33.971,33.9805,15265.0
2023-01-19 12:55:00,35.98,36.06,35.94,36.06,17988.0,33.9805,34.056,33.9427,34.056,17988.0
2023-01-19 13:00:00,36.06,36.14,36.03,36.14,30528.0,34.056,34.1316,34.0277,34.1316,30528.0
2023-01-19 13:05:00,36.15,36.16,36.08,36.15,20595.0,34.141,34.1505,34.0749,34.141,20595.0
2023-01-19 13:10:00,36.15,36.15,36.09,36.14,17546.0,34.141,34.141,34.0844,34.1316,17546.0
2023-01-19 13:15:00,36.13,36.24,36.09,36.2,55959.0,34.1222,34.226,34.0844,34.1883,55959.0
2023-01-19 13:20:00,36.2,36.27,36.17,36.22,21379.0,34.1883,34.2544,34.1599,34.2072,21379.0
2023-01-19 13:25:00,36.23,36.24,36.17,36.21,71558.0,34.2166,34.226,34.1599,34.1977,71558.0
2023-01-19 13:30:00,36.2,36.27,36.19,36.25,30365.0,34.1883,34.2544,34.1788,34.2355,30365.0
2023-01-19 13:35:00,36.25,36.31,36.24,36.28,51494.0,34.2355,34.2922,34.226,34.2638,51494.0
2023-01-19 13:40:00,36.29,36.31,36.24,36.25,33871.0,34.2733,34.2922,34.226,34.2355,33871.0
2023-01-19 13:45:00,36.25,36.3,36.22,36.26,26674.0,34.2355,34.2827,34.2072,34.2449,26674.0
2023-01-19 13:50:00,36.26,36.31,36.22,36.3,38271.0,34.2449,34.2922,34.2072,34.2827,38271.0
2023-01-19 13:55:00,36.31,36.37,36.3,36.36,46114.0,34.2922,34.3488,34.2827,34.3394,46114.0
2023-01-19 14:00:00,36.37,36.39,36.33,36.36,47981.0,34.3488,34.3677,34.311,34.3394,47981.0
2023-01-19 14:05:00,36.36,36.39,36.3,36.38,33570.0,34.3394,34.3677,34.2827,34.3583,33570.0
2023-01-19 14:10:00,36.38,36.45,36.36,36.42,51773.0,34.3583,34.4244,34.3394,34.396,51773.0
2023-01-19 14:15:00,36.42,36.47,36.41,36.45,102678.0,34.396,34.4433,34.3866,34.4244,102678.0
2023-01-19 14:20:00,36.45,36.58,36.45,36.58,78441.0,34.4244,34.5471,34.4244,34.5471,78441.0
2023-01-19 14:25:00,36.58,36.59,36.53,36.58,35131.0,34.5471,34.5566,34.4999,34.5471,35131.0
2023-01-19 14:30:00,36.58,36.62,36.54,36.61,49798.0,34.5471,34.5849,34.5094,34.5755,49798.0
2023-01-19 14:35:00,36.6,36.64,36.58,36.64,46142.0,34.566,34.6038,34.5471,34.6038,46142.0
2023-01-19 14:40:00,36.63,36.68,36.59,36.62,69541.0,34.5944,34.6416,34.5566,34.5849,69541.0
2023-01-19 14:45:00,36.63,36.64,36.55,36.57,47198.0,34.5944,34.6038,34.5188,34.5377,47198.0
2023-01-19 14:50:00,36.57,36.6,36.54,36.54,50951.0,34.5377,34.566,34.5094,34.5094,50951.0
2023-01-19 14:55:00,36.55,36.6,36.53,36.57,37183.0,34.5188,34.566,34.4999,34.5377,37183.0
2023-01-19 15:00:00,36.57,36.61,36.56,36.59,45407.0,34.5377,34.5755,34.5283,34.5566,45407.0
2023-01-19 15:05:00,36.59,36.6,36.5,36.52,41271.0,34.5566,34.566,34.4716,34.4905,41271.0
2023-01-19 15:10:00,36.52,36.59,36.51,36.55,45809.0,34.4905,34.5566,34.481,34.5188,45809.0
2023-01-19 15:15:00,36.56,36.59,36.52,36.57,42637.0,34.5283,34.5566,34.4905,34.5377,42637.0
2023-01-19 15:20:00,36.56,36.57,36.48,36.5,61589.0,34.5283,34.5377,34.4527,34.4716,61589.0
2023-01-19 15:25:00,36.5,36.56,36.45,36.55,44168.0,34.4716,34.5283,34.4244,34.5188,44168.0
2023-01-19 15:30:00,36.55,36.57,36.5,36.54,59462.0,34.5188,34.5377,34.4716,34.5094,59462.0
2023-01-19 15:35:00,36.54,36.56,36.49,36.53,72924.0,34.5094,34.5283,34.4622,34.4999,72924.0
2023-01-19 15:40:00,36.52,36.56,36.51,36.52,61168.0,34.4905,34.5283,34.481,34.4905,61168.0
2023-01-19 15:45:00,36.52,36.52,36.48,36.5,94006.0,34.4905,34.4905,34.4527,34.4716,94006.0
2023-01-19 15:50:00,36.5,36.58,36.46,36.52,178707.0,34.4716,34.5471,34.4338,34.4905,178707.0
2023-01-19 15:55:00,36.52,36.53,36.45,36.45,345295.0,34.4905,34.4999,34.4244,34.4244,345295.0
2023-01-20 09:30:00,36.82,36.85,36.45,36.56,290341.0,34.7738,34.8021,34.4244,34.5283,290341.0
2023-01-20 09:35:00,36.57,36.64,36.48,36.55,28998.0,34.5377,34.6038,34.4527,34.5188,28998.0
2023-01-20 09:40:00,36.55,36.67,36.53,36.61,51340.0,34.5188,34.6321,34.4999,34.5755,51340.0
2023-01-20 09:45:00,36.61,36.63,36.47,36.48,43335.0,34.5755,34.5944,34.4433,34.4527,43335.0
2023-01-20 09:50:00,36.48,36.62,36.47,36.6,60130.0,34.4527,34.5849,34.4433,34.566,60130.0
2023-01-20 09:55:00,36.6,36.74,36.59,36.73,52997.0,34.566,34.6983,34.5566,34.6888,52997.0
2023-01-20 10:00:00,36.73,36.78,36.7,36.71,61623.0,34.6888,34.736,34.6605,34.6699,61623.0
2023-01-20 10:05:00,36.73,36.77,36.68,36.68,51619.0,34.6888,34.7266,34.6416,34.6416,51619.0
2023-01-20 10:10:00,36.69,36.69,36.61,36.62,28942.0,34.651,34.651,34.5755,34.5849,28942.0
2023-01-20 10:15:00,36.62,36.62,36.46,36.47,54778.0,34.5849,34.5849,34.4338,34.4433,54778.0
2023-01-20 10:20:00,36.48,36.59,36.47,36.52,48119.0,34.4527,34.5566,34.4433,34.4905,48119.0
2023-01-20 10:25:00,36.52,36.7,36.52,36.7,37473.0,34.4905,34.6605,34.4905,34.6605,37473.0
2023-01-20 10:30:00,36.7,36.72,36.67,36.7,31777.0,34.6605,34.6794,34.6321,34.6605,31777.0
2023-01-20 10:35:00,36.7,36.71,36.63,36.65,38841.0,34.6605,34.6699,34.5944,34.6133,38841.0
2023-01-20 10:40:00,36.65,36.66,36.59,36.61,29145.0,34.6133,34.6227,34.5566,34.5755,29145.0
2023-01-20 10:45:00,36.62,36.67,36.59,36.62,25639.0,34.5849,34.6321,34.5566,34.5849,25639.0
2023-01-20 10:50:00,36.63,36.69,36.61,36.69,24397.0,34.5944,34.651,34.5755,34.651,24397.0
2023-01-20 10:55:00,36.7,36.76,36.67,36.7,43192.0,34.6605,34.7171,34.6321,34.6605,43192.0
2023-01-20 11:00:00,36.7,36.83,36.69,36.83,63520.0,34.6605,34.7833,34.651,34.7833,63520.0
2023-01-20 11:05:00,36.82,36.93,36.81,36.9,56988.0,34.7738,34.8777,34.7644,34.8494,56988.0
2023-01-20 11:10:00,36.92,36.99,36.91,36.98,13637.0,34.8683,34.9344,34.8588,34.9249,13637.0
2023-01-20 11:15:00,36.99,37.0,36.92,36.95,47083.0,34.9344,34.9438,34.8683,34.8966,47083.0
2023-01-20 11:20:00,36.95,37.0,36.91,36.98,32346.0,34.8966,34.9438,34.8588,34.9249,32346.0
2023-01-20 11:25:00,36.97,37.04,36.95,37.02,48363.0,34.9155,34.9816,34.8966,34.9627,48363.0
2023-01-20 11:30:00,37.02,37.06,36.99,37.0,35079.0,34.9627,35.0005,34.9344,34.9438,35079.0
2023-01-20 11:35:00,36.99,36.99,36.88,36.89,74238.0,34.9344,34.9344,34.8305,34.8399,74238.0
2023-01-20 11:40:00,36.88,36.95,36.88,36.92,24543.0,34.8305,34.8966,34.8305,34.8683,24543.0
2023-01-20 11:45:00,36.93,37.02,36.92,37.01,42366.0,34.8777,34.9627,34.8683,34.9533,42366.0
2023-01-20 11:50:00,37.01,37.08,37.0,37.08,46851.0,34.9533,35.0194,34.9438,35.0194,46851.0
2023-01-20 11:55:00,37.07,37.11,37.04,37.09,40953.0,35.0099,35.0477,34.9816,35.0288,40953.0
2023-01-20 12:00:00,37.08,37.1,37.0,37.02,30049.0,35.0194,35.0383,34.9438,34.9627,30049.0
2023-01-20 12:05:00,37.03,37.06,37.01,37.02,15804.0,34.9721,35.0005,34.9533,34.9627,15804.0
2023-01-20 12:10:00,37.02,37.04,36.98,36.98,21606.0,34.9627,34.9816,34.9249,34.9249,21606.0
2023-01-20 12:15:00,36.99,37.0,36.96,36.99,21221.0,34.9344,34.9438,34.906,34.9344,21221.0
2023-01-20 12:20:00,36.98,37.02,36.9,36.94,30868.0,34.9249,34.9627,34.8494,34.8871,30868.0
2023-01-20 12:25:00,36.95,36.95,36.89,36.93,16209.0,34.8966,34.8966,34.8399,34.8777,16209.0
2023-01-20 12:30:00,36.94,36.95,36.88,36.89,20871.0,34.8871,34.8966,34.8305,34.8399,20871.0
2023-01-20 12:35:00,36.89,36.91,36.87,36.89,24958.0,34.8399,34.8588,34.821,34.8399,24958.0
2023-01-20 12:40:00,36.9,36.94,36.89,36.91,24606.0,34.8494,34.8871,34.8399,34.8588,24606.0
2023-01-20 12:45:00,36.9,36.94,36.89,36.91,24840.0,34.8494,34.8871,34.8399,34.8588,24840.0
2023-01-20 12:50:00,36.91,36.94,36.9,36.91,15838.0,34.8588,34.8871,34.8494,34.8588,15838.0
2023-01-20 12:55:00,36.9,36.91,36.84,36.86,11422.0,34.8494,34.8588,34.7927,34.8116,11422.0
2023-01-20 13:00:00,36.86,36.9,36.85,36.89,24517.0,34.8116,34.8494,34.8021,34.8399,24517.0
2023-01-20 13:05:00,36.88,36.89,36.85,36.87,17681.0,34.8305,34.8399,34.8021,34.821,17681.0
2023-01-20 13:10:00,36.87,36.92,36.82,36.91,26582.0,34.821,34.8683,34.7738,34.8588,26582.0
2023-01-20 13:15:00,36.91,36.94,36.84,36.84,18805.0,34.8588,34.8871,34.7927,34.7927,18805.0
2023-01-20 13:20:00,36.84,36.87,36.82,36.84,23456.0,34.7927,34.821,34.7738,34.7927,23456.0
2023-01-20 13:25:00,36.84,36.88,36.83,36.83,19746.0,34.7927,34.8305,34.7833,34.7833,19746.0
2023-01-20 13:30:00,36.83,36.9,36.82,36.88,16498.0,34.7833,34.8494,34.7738,34.8305,16498.0
2023-01-20 13:35:00,36.89,36.98,36.88,36.96,40373.0,34.8399,34.9249,34.8305,34.906,40373.0
2023-01-20 13:40:00,36.97,37.0,36.94,36.98,19277.0,34.9155,34.9438,34.8871,34.9249,19277.0
2023-01-20 13:45:00,36.99,37.03,36.95,37.02,35525.0,34.9344,34.9721,34.8966,34.9627,35525.0
2023-01-20 13:50:00,37.03,37.07,37.02,37.07,44006.0,34.9721,35.0099,34.9627,35.0099,44006.0
2023-01-20 13:55:00,37.07,37.1,37.02,37.08,34156.0,35.0099,35.0383,34.9627,35.0194,34156.0
2023-01-20 14:00:00,37.09,37.09,37.04,37.08,25606.0,35.0288,35.0288,34.9816,35.0194,25606.0
2023-01-20 14:05:00,37.08,37.08,37.04,37.05,65127.0,35.0194,35.0194,34.9816,34.991,65127.0
2023-01-20 14:10:00,37.05,37.06,37.01,37.03,19392.0,34.991,35.0005,34.9533,34.9721,19392.0
2023-01-20 14:15:00,37.03,37.07,37.02,37.05,26759.0,34.9721,35.0099,34.9627,34.991,26759.0
2023-01-20 14:20:00,37.04,37.07,37.03,37.06,16727.0,34.9816,35.0099,34.9721,35.0005,16727.0
2023-01-20 14:25:00,37.05,37.06,36.97,37.01,65357.0,34.991,35.0005,34.9155,34.9533,65357.0
2023-01-20 14:30:00,37.0,37.02,36.99,37.0,19823.0,34.9438,34.9627,34.9344,34.9438,19823.0
2023-01-20 14:35:00,37.0,37.01,36.95,36.95,13256.0,34.9438,34.9533,34.8966,34.8966,13256.0
2023-01-20 14:40:00,36.95,36.98,36.92,36.94,23379.0,34.8966,34.9249,34.8683,34.8871,23379.0
2023-01-20 14:45:00,36.93,36.94,36.91,36.92,20297.0,34.8777,34.8871,34.8588,34.8683,20297.0
2023-01-20 14:50:00,36.93,36.93,36.87,36.89,20569.0,34.8777,34.8777,34.821,34.8399,20569.0
2023-01-20 14:55:00,36.87,36.88,36.83,36.84,55186.0,34.821,34.8305,34.7833,34.7927,55186.0
2023-01-20 15:00:00,36.83,36.93,36.83,36.93,45418.0,34.7833,34.8777,34.7833,34.8777,45418.0
2023-01-20 15:05:00,36.92,36.95,36.9,36.91,29611.0,34.8683,34.8966,34.8494,34.8588,29611.0
2023-01-20 15:10:00,36.91,36.94,36.89,36.93,28220.0,34.8588,34.8871,34.8399,34.8777,28220.0
2023-01-20 15:15:00,36.94,36.96,36.93,36.94,24226.0,34.8871,34.906,34.8777,34.8871,24226.0
2023-01-20 15:20:00,36.94,36.94,36.88,36.93,32676.0,34.8871,34.8871,34.8305,34.8777,32676.0
2023-01-20 15:25:00,36.92,36.98,36.92,36.97,28232.0,34.8683,34.9249,34.8683,34.9155,28232.0
2023-01-20 15:30:00,36.97,36.99,36.95,36.97,37288.0,34.9155,34.9344,34.8966,34.9155,37288.0
2023-01-20 15:35:00,36.96,37.0,36.96,37.0,31003.0,34.906,34.9438,34.906,34.9438,31003.0
2023-01-20 15:40:00,37.0,37.01,36.97,36.99,101748.0,34.9438,34.9533,34.9155,34.9344,101748.0
2023-01-20 15:45:00,36.99,37.01,36.96,36.99,106961.0,34.9344,34.9533,34.906,34.9344,106961.0
2023-01-20 15:50:00,37.0,37.03,36.98,36.99,192579.0,34.9438,34.9721,34.9249,34.9344,192579.0
2023-01-20 15:55:00,37.0,37.08,36.99,37.04,398109.0,34.9438,35.0194,34.9344,34.9816,398109.0
2023-01-23 09:30:00,37.14,37.2,36.93,36.99,94321.0,35.076,35.1327,34.8777,34.9344,94321.0
2023-01-23 09:35:00,36.94,37.01,36.92,36.96,53071.0,34.8871,34.9533,34.8683,34.906,53071.0
2023-01-23 09:40:00,36.97,37.02,36.92,36.98,49621.0,34.9155,34.9627,34.8683,34.9249,49621.0
2023-01-23 09:45:00,36.99,37.06,36.95,36.98,44836.0,34.9344,35.0005,34.8966,34.9249,44836.0
2023-01-23 09:50:00,36.98,37.03,36.95,36.96,36239.0,34.9249,34.9721,34.8966,34.906,36239.0
2023-01-23 09:55:00,36.97,36.99,36.91,36.96,49048.0,34.9155,34.9344,34.8588,34.906,49048.0
2023-01-23 10:00:00,36.96,37.07,36.95,37.0,38388.0,34.906,35.0099,34.8966,34.9438,38388.0
2023-01-23 10:05:00,37.01,37.07,36.98,37.03,52587.0,34.9533,35.0099,34.9249,34.9721,52587.0
2023-01-23 10:10:00,37.02,37.1,37.0,37.06,43987.0,34.9627,35.0383,34.9438,35.0005,43987.0
2023-01-23 10:15:00,37.05,37.05,37.0,37.0,26547.0,34.991,34.991,34.9438,34.9438,26547.0
2023-01-23 10:20:00,36.98,37.02,36.95,37.02,40084.0,34.9249,34.9627,34.8966,34.9627,40084.0
2023-01-23 10:25:00,37.01,37.02,36.96,36.99,38391.0,34.9533,34.9627,34.906,34.9344,38391.0
2023-01-23 10:30:00,36.98,37.04,36.95,37.04,28280.0,34.9249,34.9816,34.8966,34.9816,28280.0
2023-01-23 10:35:00,37.04,37.04,36.93,36.95,36518.0,34.9816,34.9816,34.8777,34.8966,36518.0
2023-01-23 10:40:00,36.97,36.97,36.9,36.92,33363.0,34.9155,34.9155,34.8494,34.8683,33363.0
2023-01-23 10:45:00,36.91,36.95,36.9,36.93,40947.0,34.8588,34.8966,34.8494,34.8777,40947.0
2023-01-23 10:50:00,36.94,36.97,36.9,36.95,29727.0,34.8871,34.9155,34.8494,34.8966,29727.0
2023-01-23 10:55:00,36.96,37.04,36.94,37.0,35155.0,34.906,34.9816,34.8871,34.9438,35155.0
2023-01-23 11:00:00,36.99,37.1,36.97,37.09,25704.0,34.9344,35.0383,34.9155,35.0288,25704.0
2023-01-23 11:05:00,37.09,37.13,37.07,37.12,42182.0,35.0288,35.0666,35.0099,35.0571,42182.0
2023-01-23 11:10:00,37.12,37.13,37.06,37.09,24812.0,35.0571,35.0666,35.0005,35.0288,24812.0
2023-01-23 11:15:00,37.09,37.1,37.06,37.1,26955.0,35.0288,35.0383,35.0005,35.0383,26955.0
2023-01-23 11:20:00,37.1,37.13,37.08,37.09,23856.0,35.0383,35.0666,35.0194,35.0288,23856.0
2023-01-23 11:25:00,37.09,37.09,37.03,37.05,31163.0,35.0288,35.0288,34.9721,34.991,31163.0
2023-01-23 11:30:00,37.06,37.09,37.04,37.04,19907.0,35.0005,35.0288,34.9816,34.9816,19907.0
2023-01-23 11:35:00,37.04,37.05,36.99,37.01,26161.0,34.9816,34.991,34.9344,34.9533,26161.0
2023-01-23 11:40:00,37.01,37.02,36.95,36.95,25876.0,34.9533,34.9627,34.8966,34.8966,25876.0
2023-01-23 11:45:00,36.96,37.04,36.94,37.04,61860.0,34.906,34.9816,34.8871,34.9816,61860.0
2023-01-23 11:50:00,37.03,37.03,36.98,36.99,27651.0,34.9721,34.9721,34.9249,34.9344,27651.0
2023-01-23 11:55:00,36.99,37.05,36.99,37.05,33735.0,34.9344,34.991,34.9344,34.991,33735.0
2023-01-23 12:00:00,37.05,37.1,37.03,37.08,83446.0,34.991,35.0383,34.9721,35.0194,83446.0
2023-01-23 12:05:00,37.08,37.11,36.97,37.0,43324.0,35.0194,35.0477,34.9155,34.9438,43324.0
2023-01-23 12:10:00,36.99,37.0,36.85,36.9,95514.0,34.9344,34.9438,34.8021,34.8494,95514.0
2023-01-23 12:15:00,36.9,36.99,36.88,36.97,53582.0,34.8494,34.9344,34.8305,34.9155,53582.0
2023-01-23 12:20:00,36.97,37.0,36.94,36.95,36502.0,34.9155,34.9438,34.8871,34.8966,36502.0
2023-01-23 12:25:00,36.96,36.99,36.95,36.96,18805.0,34.906,34.9344,34.8966,34.906,18805.0
2023-01-23 12:30:00,36.97,36.97,36.9,36.93,29779.0,34.9155,34.9155,34.8494,34.8777,29779.0
2023-01-23 12:35:00,36.92,36.96,36.89,36.95,21111.0,34.8683,34.906,34.8399,34.8966,21111.0
2023-01-23 12:40:00,36.95,36.96,36.9,36.93,16668.0,34.8966,34.906,34.8494,34.8777,16668.0
2023-01-23 12:45:00,36.92,36.93,36.81,36.83,125762.0,34.8683,34.8777,34.7644,34.7833,125762.0
2023-01-23 12:50:00,36.83,36.9,36.82,36.86,36420.0,34.7833,34.8494,34.7738,34.8116,36420.0
2023-01-23 12:55:00,36.87,36.89,36.84,36.88,21030.0,34.821,34.8399,34.7927,34.8305,21030.0
2023-01-23 13:00:00,36.88,36.91,36.86,36.88,43380.0,34.8305,34.8588,34.8116,34.8305,43380.0
2023-01-23 13:05:00,36.87,36.89,36.81,36.81,48880.0,34.821,34.8399,34.7644,34.7644,48880.0
2023-01-23 13:10:00,36.8,36.93,36.8,36.92,48762.0,34.7549,34.8777,34.7549,34.8683,48762.0
2023-01-23 13:15:00,36.92,36.92,36.86,36.9,30387.0,34.8683,34.8683,34.8116,34.8494,30387.0
2023-01-23 13:20:00,36.9,36.97,36.9,36.95,36018.0,34.8494,34.9155,34.8494,34.8966,36018.0
2023-01-23 13:25:00,36.95,36.96,36.89,36.91,40642.0,34.8966,34.906,34.8399,34.8588,40642.0
2023-01-23 13:30:00,36.91,36.93,36.89,36.9,44453.0,34.8588,34.8777,34.8399,34.8494,44453.0
2023-01-23 13:35:00,36.9,36.91,36.88,36.91,39638.0,34.8494,34.8588,34.8305,34.8588,39638.0
2023-01-23 13:40:00,36.91,36.97,36.9,36.95,63628.0,34.8588,34.9155,34.8494,34.8966,63628.0
2023-01-23 13:45:00,36.96,37.0,36.94,36.96,61073.0,34.906,34.9438,34.8871,34.906,61073.0
2023-01-23 13:50:00,36.96,36.98,36.93,36.95,29470.0,34.906,34.9249,34.8777,34.8966,29470.0
2023-01-23 13:55:00,36.95,36.95,36.89,36.91,52359.0,34.8966,34.8966,34.8399,34.8588,52359.0
2023-01-23 14:00:00,36.91,36.92,36.84,36.91,54856.0,34.8588,34.8683,34.7927,34.8588,54856.0
2023-01-23 14:05:00,36.91,36.96,36.9,36.95,37984.0,34.8588,34.906,34.8494,34.8966,37984.0
2023-01-23 14:10:00,36.95,36.95,36.9,36.92,38476.0,34.8966,34.8966,34.8494,34.8683,38476.0
2023-01-23 14:15:00,36.92,36.93,36.89,36.9,31262.0,34.8683,34.8777,34.8399,34.8494,31262.0
2023-01-23 14:20:00,36.9,36.9,36.86,36.88,74210.0,34.8494,34.8494,34.8116,34.8305,74210.0
2023-01-23 14:25:00,36.89,36.89,36.78,36.79,67163.0,34.8399,34.8399,34.736,34.7455,67163.0
2023-01-23 14:30:00,36.79,36.84,36.78,36.82,63027.0,34.7455,34.7927,34.736,34.7738,63027.0
2023-01-23 14:35:00,36.83,36.87,36.79,36.85,58288.0,34.7833,34.821,34.7455,34.8021,58288.0
2023-01-23 14:40:00,36.84,36.88,36.82,36.84,33227.0,34.7927,34.8305,34.7738,34.7927,33227.0
2023-01-23 14:45:00,36.84,36.84,36.72,36.77,50697.0,34.7927,34.7927,34.6794,34.7266,50697.0
2023-01-23 14:50:00,36.75,36.76,36.67,36.71,101688.0,34.7077,34.7171,34.6321,34.6699,101688.0
2023-01-23 14:55:00,36.7,36.75,36.66,36.7,51568.0,34.6605,34.7077,34.6227,34.6605,51568.0
2023-01-23 15:00:00,36.7,36.71,36.66,36.67,68217.0,34.6605,34.6699,34.6227,34.6321,68217.0
2023-01-23 15:05:00,36.66,36.67,36.6,36.6,82822.0,34.6227,34.6321,34.566,34.566,82822.0
2023-01-23 15:10:00,36.59,36.64,36.57,36.6,95076.0,34.5566,34.6038,34.5377,34.566,95076.0
2023-01-23 15:15:00,36.6,36.66,36.59,36.61,58883.0,34.566,34.6227,34.5566,34.5755,58883.0
2023-01-23 15:20:00,36.61,36.66,36.59,36.61,132728.0,34.5755,34.6227,34.5566,34.5755,132728.0
2023-01-23 15:25:00,36.61,36.63,36.58,36.63,56001.0,34.5755,34.5944,34.5471,34.5944,56001.0
2023-01-23 15:30:00,36.63,36.64,36.58,36.6,80594.0,34.5944,34.6038,34.5471,34.566,80594.0
2023-01-23 15:35:00,36.61,36.62,36.57,36.6,91547.0,34.5755,34.5849,34.5377,34.566,91547.0
2023-01-23 15:40:00,36.61,36.61,36.53,36.58,169297.0,34.5755,34.5755,34.4999,34.5471,169297.0
2023-01-23 15:45:00,36.58,36.61,36.56,36.57,137790.0,34.5471,34.5755,34.5283,34.5377,137790.0
2023-01-23 15:50:00,36.58,36.68,36.56,36.66,240707.0,34.5471,34.6416,34.5283,34.6227,240707.0
2023-01-23 15:55:00,36.66,36.72,36.66,36.68,351526.0,34.6227,34.6794,34.6227,34.6416,351526.0
2023-01-24 09:30:00,38.53,38.53,36.5,36.57,67401.0,36.3888,36.3888,34.4716,34.5377,67401.0
2023-01-24 09:35:00,36.56,36.58,36.42,36.5,78162.0,34.5283,34.5471,34.396,34.4716,78162.0
2023-01-24 09:40:00,36.53,36.62,36.5,36.62,32804.0,34.4999,34.5849,34.4716,34.5849,32804.0
2023-01-24 09:45:00,36.61,36.81,36.57,36.79,34654.0,34.5755,34.7644,34.5377,34.7455,34654.0
2023-01-24 09:50:00,36.8,36.81,36.69,36.7,25710.0,34.7549,34.7644,34.651,34.6605,25710.0
2023-01-24 09:55:00,36.7,36.71,36.48,36.5,35570.0,34.6605,34.6699,34.4527,34.4716,35570.0
2023-01-24 10:00:00,36.5,36.57,36.47,36.53,27846.0,34.4716,34.5377,34.4433,34.4999,27846.0
2023-01-24 10:05:00,36.54,36.67,36.5,36.67,33572.0,34.5094,34.6321,34.4716,34.6321,33572.0
2023-01-24 10:10:00,36.68,36.78,36.67,36.78,18182.0,34.6416,34.736,34.6321,34.736,18182.0
2023-01-24 10:15:00,36.79,36.85,36.71,36.71,21132.0,34.7455,34.8021,34.6699,34.6699,21132.0
2023-01-24 10:20:00,36.72,36.74,36.67,36.69,26544.0,34.6794,34.6983,34.6321,34.651,26544.0
2023-01-24 10:25:00,36.68,36.77,36.67,36.77,37087.0,34.6416,34.7266,34.6321,34.7266,37087.0
2023-01-24 10:30:00,36.77,36.77,36.7,36.72,32454.0,34.7266,34.7266,34.6605,34.6794,32454.0
2023-01-24 10:35:00,36.72,36.76,36.65,36.75,83703.0,34.6794,34.7171,34.6133,34.7077,83703.0
2023-01-24 10:40:00,36.76,36.81,36.75,36.81,62620.0,34.7171,34.7644,34.7077,34.7644,62620.0
2023-01-24 10:45:00,36.82,36.83,36.77,36.8,21309.0,34.7738,34.7833,34.7266,34.7549,21309.0
2023-01-24 10:50:00,36.79,36.82,36.72,36.78,62527.0,34.7455,34.7738,34.6794,34.736,62527.0
2023-01-24 10:55:00,36.77,36.89,36.77,36.88,28894.0,34.7266,34.8399,34.7266,34.8305,28894.0
2023-01-24 11:00:00,36.89,36.93,36.86,36.93,38259.0,34.8399,34.8777,34.8116,34.8777,38259.0
2023-01-24 11:05:00,36.92,36.95,36.88,36.93,32303.0,34.8683,34.8966,34.8305,34.8777,32303.0
2023-01-24 11:10:00,36.93,36.93,36.85,36.88,24206.0,34.8777,34.8777,34.8021,34.8305,24206.0
2023-01-24 11:15:00,36.88,36.88,36.82,36.84,14201.0,34.8305,34.8305,34.7738,34.7927,14201.0
2023-01-24 11:20:00,36.82,36.92,36.8,36.92,35170.0,34.7738,34.8683,34.7549,34.8683,35170.0
2023-01-24 11:25:00,36.92,36.97,36.9,36.97,51815.0,34.8683,34.9155,34.8494,34.9155,51815.0
2023-01-24 11:30:00,36.96,36.96,36.85,36.86,17624.0,34.906,34.906,34.8021,34.8116,17624.0
2023-01-24 11:35:00,36.86,36.88,36.83,36.88,14874.0,34.8116,34.8305,34.7833,34.8305,14874.0
2023-01-24 11:40:00,36.87,36.9,36.85,36.88,10985.0,34.821,34.8494,34.8021,34.8305,10985.0
2023-01-24 11:45:00,36.88,36.95,36.87,36.94,18723.0,34.8305,34.8966,34.821,34.8871,18723.0
2023-01-24 11:50:00,36.95,36.98,36.87,36.9,28280.0,34.8966,34.9249,34.821,34.8494,28280.0
2023-01-24 11:55:00,36.9,36.9,36.85,36.86,11826.0,34.8494,34.8494,34.8021,34.8116,11826.0
2023-01-24 12:00:00,36.87,36.88,36.81,36.87,18277.0,34.821,34.8305,34.7644,34.821,18277.0
2023-01-24 12:05:00,36.87,36.9,36.85,36.89,8636.0,34.821,34.8494,34.8021,34.8399,8636.0
2023-01-24 12:10:00,36.89,36.9,36.86,36.89,12946.0,34.8399,34.8494,34.8116,34.8399,12946.0
2023-01-24 12:15:00,36.89,36.92,36.86,36.9,15329.0,34.8399,34.8683,34.8116,34.8494,15329.0
2023-01-24 12:20:00,36.9,36.92,36.88,36.89,12121.0,34.8494,34.8683,34.8305,34.8399,12121.0
2023-01-24 12:25:00,36.88,36.91,36.87,36.87,19063.0,34.8305,34.8588,34.821,34.821,19063.0
2023-01-24 12:30:00,36.87,36.93,36.85,36.91,20564.0,34.821,34.8777,34.8021,34.8588,20564.0
2023-01-24 12:35:00,36.91,36.96,36.9,36.94,24191.0,34.8588,34.906,34.8494,34.8871,24191.0
2023-01-24 12:40:00,36.93,36.94,36.9,36.9,7762.0,34.8777,34.8871,34.8494,34.8494,7762.0
2023-01-24 12:45:00,36.91,36.93,36.87,36.9,19609.0,34.8588,34.8777,34.821,34.8494,19609.0
2023-01-24 12:50:00,36.9,36.95,36.89,36.93,13183.0,34.8494,34.8966,34.8399,34.8777,13183.0
2023-01-24 12:55:00,36.92,36.94,36.9,36.92,11475.0,34.8683,34.8871,34.8494,34.8683,11475.0
2023-01-24 13:00:00,36.93,36.95,36.91,36.91,17484.0,34.8777,34.8966,34.8588,34.8588,17484.0
2023-01-24 13:05:00,36.9,36.92,36.8,36.84,32794.0,34.8494,34.8683,34.7549,34.7927,32794.0
2023-01-24 13:10:00,36.84,36.88,36.84,36.86,14316.0,34.7927,34.8305,34.7927,34.8116,14316.0
2023-01-24 13:15:00,36.86,36.92,36.84,36.91,17310.0,34.8116,34.8683,34.7927,34.8588,17310.0
2023-01-24 13:20:00,36.9,36.91,36.86,36.87,11156.0,34.8494,34.8588,34.8116,34.821,11156.0
2023-01-24 13:25:00,36.86,36.88,36.81,36.85,17984.0,34.8116,34.8305,34.7644,34.8021,17984.0
2023-01-24 13:30:00,36.84,36.85,36.78,36.8,8110.0,34.7927,34.8021,34.736,34.7549,8110.0
2023-01-24 13:35:00,36.81,36.83,36.77,36.83,17251.0,34.7644,34.7833,34.7266,34.7833,17251.0
2023-01-24 13:40:00,36.82,36.88,36.82,36.88,12223.0,34.7738,34.8305,34.7738,34.8305,12223.0
2023-01-24 13:45:00,36.88,36.93,36.88,36.93,12941.0,34.8305,34.8777,34.8305,34.8777,12941.0
2023-01-24 13:50:00,36.93,36.93,36.88,36.91,15824.0,34.8777,34.8777,34.8305,34.8588,15824.0
2023-01-24 13:55:00,36.9,36.94,36.89,36.92,11439.0,34.8494,34.8871,34.8399,34.8683,11439.0
2023-01-24 14:00:00,36.92,36.92,36.83,36.86,19323.0,34.8683,34.8683,34.7833,34.8116,19323.0
2023-01-24 14:05:00,36.85,36.91,36.83,36.91,13853.0,34.8021,34.8588,34.7833,34.8588,13853.0
2023-01-24 14:10:00,36.91,36.92,36.85,36.86,13845.0,34.8588,34.8683,34.8021,34.8116,13845.0
2023-01-24 14:15:00,36.86,36.87,36.84,36.85,13838.0,34.8116,34.821,34.7927,34.8021,13838.0
2023-01-24 14:20:00,36.85,36.87,36.82,36.86,12196.0,34.8021,34.821,34.7738,34.8116,12196.0
2023-01-24 14:25:00,36.86,36.86,36.83,36.84,24133.0,34.8116,34.8116,34.7833,34.7927,24133.0
2023-01-24 14:30:00,36.84,36.89,36.83,36.89,14102.0,34.7927,34.8399,34.7833,34.8399,14102.0
2023-01-24 14:35:00,36.89,36.89,36.84,36.86,28113.0,34.8399,34.8399,34.7927,34.8116,28113.0
2023-01-24 14:40:00,36.86,36.86,36.82,36.83,20514.0,34.8116,34.8116,34.7738,34.7833,20514.0
2023-01-24 14:45:00,36.83,36.85,36.81,36.81,11031.0,34.7833,34.8021,34.7644,34.7644,11031.0
2023-01-24 14:50:00,36.82,36.85,36.81,36.84,16864.0,34.7738,34.8021,34.7644,34.7927,16864.0
2023-01-24 14:55:00,36.84,36.86,36.81,36.82,28456.0,34.7927,34.8116,34.7644,34.7738,28456.0
2023-01-24 15:00:00,36.82,36.86,36.79,36.83,35449.0,34.7738,34.8116,34.7455,34.7833,35449.0
2023-01-24 15:05:00,36.83,36.84,36.8,36.82,25718.0,34.7833,34.7927,34.7549,34.7738,25718.0
2023-01-24 15:10:00,36.82,36.83,36.75,36.77,34742.0,34.7738,34.7833,34.7077,34.7266,34742.0
2023-01-24 15:15:00,36.77,36.81,36.76,36.8,37128.0,34.7266,34.7644,34.7171,34.7549,37128.0
2023-01-24 15:20:00,36.8,36.83,36.8,36.83,23990.0,34.7549,34.7833,34.7549,34.7833,23990.0
2023-01-24 15:25:00,36.82,36.86,36.81,36.82,28678.0,34.7738,34.8116,34.7644,34.7738,28678.0
2023-01-24 15:30:00,36.82,36.83,36.79,36.8,25010.0,34.7738,34.7833,34.7455,34.7549,25010.0
2023-01-24 15:35:00,36.79,36.8,36.67,36.69,77234.0,34.7455,34.7549,34.6321,34.651,77234.0
2023-01-24 15:40:00,36.68,36.73,36.68,36.7,47723.0,34.6416,34.6888,34.6416,34.6605,47723.0
2023-01-24 15:45:00,36.7,36.7,36.61,36.67,111342.0,34.6605,34.6605,34.5755,34.6321,111342.0
2023-01-24 15:50:00,36.66,36.7,36.59,36.69,133312.0,34.6227,34.6605,34.5566,34.651,133312.0
2023-01-24 15:55:00,36.7,36.76,36.67,36.67,275727.0,34.6605,34.7171,34.6321,34.6321,275727.0
2023-01-25 09:30:00,36.42,36.52,36.29,36.49,94564.0,34.396,34.4905,34.2733,34.4622,94564.0
2023-01-25 09:35:00,36.49,36.56,36.41,36.48,42392.0,34.4622,34.5283,34.3866,34.4527,42392.0
2023-01-25 09:40:00,36.48,36.68,36.48,36.64,37188.0,34.4527,34.6416,34.4527,34.6038,37188.0
2023-01-25 09:45:00,36.63,36.64,36.5,36.53,34112.0,34.5944,34.6038,34.4716,34.4999,34112.0
2023-01-25 09:50:00,36.54,36.54,36.41,36.41,36705.0,34.5094,34.5094,34.3866,34.3866,36705.0
2023-01-25 09:55:00,36.4,36.42,36.31,36.34,18857.0,34.3772,34.396,34.2922,34.3205,18857.0
2023-01-25 10:00:00,36.34,36.38,36.26,36.31,76115.0,34.3205,34.3583,34.2449,34.2922,76115.0
2023-01-25 10:05:00,36.32,36.45,36.31,36.43,34605.0,34.3016,34.4244,34.2922,34.4055,34605.0
2023-01-25 10:10:00,36.43,36.44,36.36,36.36,31313.0,34.4055,34.4149,34.3394,34.3394,31313.0
2023-01-25 10:15:00,36.38,36.47,36.32,36.44,39568.0,34.3583,34.4433,34.3016,34.4149,39568.0
2023-01-25 10:20:00,36.42,36.44,36.37,36.39,24142.0,34.396,34.4149,34.3488,34.3677,24142.0
2023-01-25 10:25:00,36.39,36.47,36.39,36.43,24492.0,34.3677,34.4433,34.3677,34.4055,24492.0
2023-01-25 10:30:00,36.44,36.5,36.4,36.4,26015.0,34.4149,34.4716,34.3772,34.3772,26015.0
2023-01-25 10:35:00,36.41,36.44,36.35,36.36,14574.0,34.3866,34.4149,34.3299,34.3394,14574.0
2023-01-25 10:40:00,36.36,36.46,36.35,36.43,19487.0,34.3394,34.4338,34.3299,34.4055,19487.0
2023-01-25 10:45:00,36.43,36.53,36.42,36.46,30814.0,34.4055,34.4999,34.396,34.4338,30814.0
2023-01-25 10:50:00,36.44,36.45,36.38,36.44,29436.0,34.4149,34.4244,34.3583,34.4149,29436.0
2023-01-25 10:55:00,36.44,36.49,36.44,36.48,25278.0,34.4149,34.4622,34.4149,34.4527,25278.0
2023-01-25 11:00:00,36.48,36.57,36.47,36.56,19859.0,34.4527,34.5377,34.4433,34.5283,19859.0
2023-01-25 11:05:00,36.56,36.61,36.51,36.61,45395.0,34.5283,34.5755,34.481,34.5755,45395.0
2023-01-25 11:10:00,36.61,36.63,36.56,36.58,28131.0,34.5755,34.5944,34.5283,34.5471,28131.0
2023-01-25 11:15:00,36.58,36.69,36.57,36.69,38446.0,34.5471,34.651,34.5377,34.651,38446.0
2023-01-25 11:20:00,36.69,36.7,36.65,36.66,25730.0,34.651,34.6605,34.6133,34.6227,25730.0
2023-01-25 11:25:00,36.65,36.67,36.62,36.66,17679.0,34.6133,34.6321,34.5849,34.6227,17679.0
2023-01-25 11:30:00,36.67,36.72,36.65,36.72,23291.0,34.6321,34.6794,34.6133,34.6794,23291.0
2023-01-25 11:35:00,36.71,36.72,36.62,36.63,45661.0,34.6699,34.6794,34.5849,34.5944,45661.0
2023-01-25 11:40:00,36.63,36.64,36.61,36.64,25873.0,34.5944,34.6038,34.5755,34.6038,25873.0
2023-01-25 11:45:00,36.64,36.65,36.58,36.61,20547.0,34.6038,34.6133,34.5471,34.5755,20547.0
2023-01-25 11:50:00,36.61,36.75,36.61,36.69,45991.0,34.5755,34.7077,34.5755,34.651,45991.0
2023-01-25 11:55:00,36.69,36.71,36.63,36.65,33502.0,34.651,34.6699,34.5944,34.6133,33502.0
2023-01-25 12:00:00,36.64,36.68,36.63,36.65,30071.0,34.6038,34.6416,34.5944,34.6133,30071.0
2023-01-25 12:05:00,36.66,36.69,36.64,36.66,11999.0,34.6227,34.651,34.6038,34.6227,11999.0
2023-01-25 12:10:00,36.66,36.67,36.6,36.61,19460.0,34.6227,34.6321,34.566,34.5755,19460.0
2023-01-25 12:15:00,36.63,36.7,36.62,36.69,30534.0,34.5944,34.6605,34.5849,34.651,30534.0
2023-01-25 12:20:00,36.68,36.7,36.64,36.65,19515.0,34.6416,34.6605,34.6038,34.6133,19515.0
2023-01-25 12:25:00,36.65,36.66,36.63,36.65,11816.0,34.6133,34.6227,34.5944,34.6133,11816.0
2023-01-25 12:30:00,36.66,36.7,36.65,36.68,10879.0,34.6227,34.6605,34.6133,34.6416,10879.0
2023-01-25 12:35:00,36.68,36.72,36.67,36.68,14751.0,34.6416,34.6794,34.6321,34.6416,14751.0
2023-01-25 12:40:00,36.67,36.71,36.65,36.66,26847.0,34.6321,34.6699,34.6133,34.6227,26847.0
2023-01-25 12:45:00,36.65,36.67,36.61,36.64,20890.0,34.6133,34.6321,34.5755,34.6038,20890.0
2023-01-25 12:50:00,36.64,36.71,36.63,36.7,28037.0,34.6038,34.6699,34.5944,34.6605,28037.0
2023-01-25 12:55:00,36.69,36.7,36.67,36.67,11842.0,34.651,34.6605,34.6321,34.6321,11842.0
2023-01-25 13:00:00,36.68,36.75,36.67,36.74,25740.0,34.6416,34.7077,34.6321,34.6983,25740.0
2023-01-25 13:05:00,36.74,36.79,36.73,36.77,26960.0,34.6983,34.7455,34.6888,34.7266,26960.0
2023-01-25 13:10:00,36.77,36.82,36.77,36.79,35204.0,34.7266,34.7738,34.7266,34.7455,35204.0
2023-01-25 13:15:00,36.8,36.8,36.77,36.77,14273.0,34.7549,34.7549,34.7266,34.7266,14273.0
2023-01-25 13:20:00,36.77,36.8,36.76,36.78,22797.0,34.7266,34.7549,34.7171,34.736,22797.0
2023-01-25 13:25:00,36.79,36.8,36.76,36.8,16854.0,34.7455,34.7549,34.7171,34.7549,16854.0
2023-01-25 13:30:00,36.8,36.84,36.76,36.77,55691.0,34.7549,34.7927,34.7171,34.7266,55691.0
2023-01-25 13:35:00,36.77,36.81,36.76,36.8,13280.0,34.7266,34.7644,34.7171,34.7549,13280.0
2023-01-25 13:40:00,36.8,36.8,36.78,36.79,16488.0,34.7549,34.7549,34.736,34.7455,16488.0
2023-01-25 13:45:00,36.8,36.84,36.79,36.82,48627.0,34.7549,34.7927,34.7455,34.7738,48627.0
2023-01-25 13:50:00,36.82,36.85,36.77,36.77,35020.0,34.7738,34.8021,34.7266,34.7266,35020.0
2023-01-25 13:55:00,36.77,36.81,36.75,36.77,44013.0,34.7266,34.7644,34.7077,34.7266,44013.0
2023-01-25 14:00:00,36.77,36.79,36.74,36.76,26566.0,34.7266,34.7455,34.6983,34.7171,26566.0
2023-01-25 14:05:00,36.76,36.8,36.71,36.8,73522.0,34.7171,34.7549,34.6699,34.7549,73522.0
2023-01-25 14:10:00,36.79,36.89,36.78,36.86,40417.0,34.7455,34.8399,34.736,34.8116,40417.0
2023-01-25 14:15:00,36.87,36.9,36.83,36.84,25394.0,34.821,34.8494,34.7833,34.7927,25394.0
2023-01-25 14:20:00,36.85,36.86,36.7,36.72,264825.0,34.8021,34.8116,34.6605,34.6794,264825.0
2023-01-25 14:25:00,36.71,36.72,36.63,36.69,26524.0,34.6699,34.6794,34.5944,34.651,26524.0
2023-01-25 14:30:00,36.7,36.7,36.57,36.59,43252.0,34.6605,34.6605,34.5377,34.5566,43252.0
2023-01-25 14:35:00,36.58,36.58,36.5,36.55,68743.0,34.5471,34.5471,34.4716,34.5188,68743.0
2023-01-25 14:40:00,36.55,36.6,36.52,36.54,131734.0,34.5188,34.566,34.4905,34.5094,131734.0
2023-01-25 14:45:00,36.53,36.59,36.52,36.58,47416.0,34.4999,34.5566,34.4905,34.5471,47416.0
2023-01-25 14:50:00,36.58,36.66,36.55,36.65,40744.0,34.5471,34.6227,34.5188,34.6133,40744.0
2023-01-25 14:55:00,36.64,36.66,36.61,36.62,27506.0,34.6038,34.6227,34.5755,34.5849,27506.0
2023-01-25 15:00:00,36.62,36.68,36.61,36.65,29518.0,34.5849,34.6416,34.5755,34.6133,29518.0
2023-01-25 15:05:00,36.65,36.74,36.63,36.72,74360.0,34.6133,34.6983,34.5944,34.6794,74360.0
2023-01-25 15:10:00,36.71,36.73,36.64,36.66,202970.0,34.6699,34.6888,34.6038,34.6227,202970.0
2023-01-25 15:15:00,36.66,36.67,36.59,36.59,40928.0,34.6227,34.6321,34.5566,34.5566,40928.0
2023-01-25 15:20:00,36.6,36.62,36.59,36.6,45085.0,34.566,34.5849,34.5566,34.566,45085.0
2023-01-25 15:25:00,36.59,36.67,36.56,36.61,132116.0,34.5566,34.6321,34.5283,34.5755,132116.0
2023-01-25 15:30:00,36.62,36.62,36.55,36.56,184175.0,34.5849,34.5849,34.5188,34.5283,184175.0
2023-01-25 15:35:00,36.57,36.67,36.53,36.65,122332.0,34.5377,34.6321,34.4999,34.6133,122332.0
2023-01-25 15:40:00,36.65,36.72,36.64,36.72,114919.0,34.6133,34.6794,34.6038,34.6794,114919.0
2023-01-25 15:45:00,36.72,36.73,36.64,36.66,233122.0,34.6794,34.6888,34.6038,34.6227,233122.0
2023-01-25 15:50:00,36.67,36.78,36.65,36.78,373360.0,34.6321,34.736,34.6133,34.736,373360.0
2023-01-25 15:55:00,36.77,36.9,36.77,36.89,549099.0,34.7266,34.8494,34.7266,34.8399,549099.0
2023-01-26 09:30:00,36.08,36.35,35.78,35.97,527216.0,34.0749,34.3299,33.7916,33.971,527216.0
2023-01-26 09:35:00,35.93,35.99,35.45,35.47,666970.0,33.9333,33.9899,33.4799,33.4988,666970.0
2023-01-26 09:40:00,35.45,35.6,35.36,35.52,410506.0,33.4799,33.6216,33.3949,33.5461,410506.0
2023-01-26 09:45:00,35.52,35.58,35.43,35.48,286814.0,33.5461,33.6027,33.4611,33.5083,286814.0
2023-01-26 09:50:00,35.48,35.49,35.08,35.08,459311.0,33.5083,33.5177,33.1305,33.1305,459311.0
2023-01-26 09:55:00,35.09,35.23,35.05,35.15,274548.0,33.14,33.2722,33.1022,33.1966,274548.0
2023-01-26 10:00:00,35.15,35.16,35.01,35.12,232196.0,33.1966,33.2061,33.0644,33.1683,232196.0
2023-01-26 10:05:00,35.13,35.3,35.11,35.25,238838.0,33.1777,33.3383,33.1588,33.2911,238838.0
2023-01-26 10:10:00,35.26,35.35,35.14,35.19,194576.0,33.3005,33.3855,33.1872,33.2344,194576.0
2023-01-26 10:15:00,35.19,35.27,35.12,35.17,286353.0,33.2344,33.3099,33.1683,33.2155,286353.0
2023-01-26 10:20:00,35.18,35.27,35.11,35.26,226266.0,33.225,33.3099,33.1588,33.3005,226266.0
2023-01-26 10:25:00,35.26,35.28,35.05,35.21,265267.0,33.3005,33.3194,33.1022,33.2533,265267.0
2023-01-26 10:30:00,35.22,35.23,35.13,35.22,157188.0,33.2627,33.2722,33.1777,33.2627,157188.0
2023-01-26 10:35:00,35.22,35.24,35.05,35.05,149323.0,33.2627,33.2816,33.1022,33.1022,149323.0
2023-01-26 10:40:00,35.06,35.23,35.05,35.17,134413.0,33.1116,33.2722,33.1022,33.2155,134413.0
2023-01-26 10:45:00,35.18,35.26,35.17,35.17,157397.0,33.225,33.3005,33.2155,33.2155,157397.0
2023-01-26 10:50:00,35.16,35.21,35.04,35.08,198945.0,33.2061,33.2533,33.0927,33.1305,198945.0
2023-01-26 10:55:00,35.07,35.08,34.88,34.97,375802.0,33.1211,33.1305,32.9416,33.0266,375802.0
2023-01-26 11:00:00,34.97,34.98,34.86,34.87,180158.0,33.0266,33.0361,32.9227,32.9322,180158.0
2023-01-26 11:05:00,34.87,34.91,34.82,34.84,191388.0,32.9322,32.97,32.885,32.9038,191388.0
2023-01-26 11:10:00,34.83,34.99,34.82,34.97,155770.0,32.8944,33.0455,32.885,33.0266,155770.0
2023-01-26 11:15:00,34.98,35.13,34.95,35.1,181990.0,33.0361,33.1777,33.0077,33.1494,181990.0
2023-01-26 11:20:00,35.1,35.14,34.99,35.01,146436.0,33.1494,33.1872,33.0455,33.0644,146436.0
2023-01-26 11:25:00,35.02,35.24,35.0,35.22,204722.0,33.0738,33.2816,33.055,33.2627,204722.0
2023-01-26 11:30:00,35.21,35.39,35.2,35.33,280654.0,33.2533,33.4233,33.2438,33.3666,280654.0
2023-01-26 11:35:00,35.34,35.39,35.29,35.33,109863.0,33.3761,33.4233,33.3288,33.3666,109863.0
2023-01-26 11:40:00,35.34,35.36,35.28,35.34,88298.0,33.3761,33.3949,33.3194,33.3761,88298.0
2023-01-26 11:45:00,35.34,35.47,35.32,35.38,184857.0,33.3761,33.4988,33.3572,33.4138,184857.0
2023-01-26 11:50:00,35.39,35.41,35.3,35.36,92044.0,33.4233,33.4422,33.3383,33.3949,92044.0
2023-01-26 11:55:00,35.35,35.36,35.16,35.2,97594.0,33.3855,33.3949,33.2061,33.2438,97594.0
2023-01-26 12:00:00,35.2,35.22,35.15,35.22,144487.0,33.2438,33.2627,33.1966,33.2627,144487.0
2023-01-26 12:05:00,35.23,35.24,35.18,35.2,46316.0,33.2722,33.2816,33.225,33.2438,46316.0
2023-01-26 12:10:00,35.2,35.31,35.2,35.29,73497.0,33.2438,33.3477,33.2438,33.3288,73497.0
2023-01-26 12:15:00,35.29,35.35,35.27,35.34,52714.0,33.3288,33.3855,33.3099,33.3761,52714.0
2023-01-26 12:20:00,35.34,35.37,35.3,35.33,62362.0,33.3761,33.4044,33.3383,33.3666,62362.0
2023-01-26 12:25:00,35.33,35.35,35.3,35.31,70963.0,33.3666,33.3855,33.3383,33.3477,70963.0
2023-01-26 12:30:00,35.32,35.39,35.26,35.38,209255.0,33.3572,33.4233,33.3005,33.4138,209255.0
2023-01-26 12:35:00,35.38,35.39,35.33,35.36,43252.0,33.4138,33.4233,33.3666,33.3949,43252.0
2023-01-26 12:40:00,35.37,35.5,35.36,35.44,187350.0,33.4044,33.5272,33.3949,33.4705,187350.0
2023-01-26 12:45:00,35.44,35.51,35.4,35.48,165244.0,33.4705,33.5366,33.4327,33.5083,165244.0
2023-01-26 12:50:00,35.48,35.55,35.41,35.41,95579.0,33.5083,33.5744,33.4422,33.4422,95579.0
2023-01-26 12:55:00,35.41,35.41,35.25,35.27,121969.0,33.4422,33.4422,33.2911,33.3099,121969.0
2023-01-26 13:00:00,35.27,35.33,35.21,35.3,155928.0,33.3099,33.3666,33.2533,33.3383,155928.0
2023-01-26 13:05:00,35.3,35.32,35.12,35.16,82033.0,33.3383,33.3572,33.1683,33.2061,82033.0
2023-01-26 13:10:00,35.16,35.26,35.16,35.18,63540.0,33.2061,33.3005,33.2061,33.225,63540.0
2023-01-26 13:15:00,35.18,35.21,35.15,35.15,71589.0,33.225,33.2533,33.1966,33.1966,71589.0
2023-01-26 13:20:00,35.16,35.22,35.1,35.2,78216.0,33.2061,33.2627,33.1494,33.2438,78216.0
2023-01-26 13:25:00,35.2,35.21,35.14,35.2,74529.0,33.2438,33.2533,33.1872,33.2438,74529.0
2023-01-26 13:30:00,35.2,35.28,35.17,35.28,127594.0,33.2438,33.3194,33.2155,33.3194,127594.0
2023-01-26 13:35:00,35.27,35.42,35.26,35.41,122114.0,33.3099,33.4516,33.3005,33.4422,122114.0
2023-01-26 13:40:00,35.41,35.53,35.33,35.39,124262.0,33.4422,33.5555,33.3666,33.4233,124262.0
2023-01-26 13:45:00,35.39,35.43,35.33,35.4,77728.0,33.4233,33.4611,33.3666,33.4327,77728.0
2023-01-26 13:50:00,35.4,35.44,35.38,35.39,127491.0,33.4327,33.4705,33.4138,33.4233,127491.0
2023-01-26 13:55:00,35.39,35.49,35.38,35.44,88793.0,33.4233,33.5177,33.4138,33.4705,88793.0
2023-01-26 14:00:00,35.44,35.46,35.36,35.39,77692.0,33.4705,33.4894,33.3949,33.4233,77692.0
2023-01-26 14:05:00,35.39,35.47,35.38,35.41,92716.0,33.4233,33.4988,33.4138,33.4422,92716.0
2023-01-26 14:10:00,35.41,35.47,35.41,35.41,66717.0,33.4422,33.4988,33.4422,33.4422,66717.0
2023-01-26 14:15:00,35.41,35.49,35.41,35.48,72365.0,33.4422,33.5177,33.4422,33.5083,72365.0
2023-01-26 14:20:00,35.48,35.49,35.39,35.42,105345.0,33.5083,33.5177,33.4233,33.4516,105345.0
2023-01-26 14:25:00,35.43,35.45,35.34,35.37,85048.0,33.4611,33.4799,33.3761,33.4044,85048.0
2023-01-26 14:30:00,35.37,35.38,35.34,35.34,61443.0,33.4044,33.4138,33.3761,33.3761,61443.0
2023-01-26 14:35:00,35.34,35.4,35.34,35.34,53273.0,33.3761,33.4327,33.3761,33.3761,53273.0
2023-01-26 14:40:00,35.35,35.39,35.3,35.35,139480.0,33.3855,33.4233,33.3383,33.3855,139480.0
2023-01-26 14:45:00,35.35,35.39,35.29,35.32,93730.0,33.3855,33.4233,33.3288,33.3572,93730.0
2023-01-26 14:50:00,35.32,35.35,35.29,35.32,84100.0,33.3572,33.3855,33.3288,33.3572,84100.0
2023-01-26 14:55:00,35.32,35.33,35.3,35.33,77205.0,33.3572,33.3666,33.3383,33.3666,77205.0
2023-01-26 15:00:00,35.33,35.35,35.32,35.34,54258.0,33.3666,33.3855,33.3572,33.3761,54258.0
2023-01-26 15:05:00,35.34,35.36,35.23,35.25,90170.0,33.3761,33.3949,33.2722,33.2911,90170.0
2023-01-26 15:10:00,35.25,35.3,35.24,35.29,71751.0,33.2911,33.3383,33.2816,33.3288,71751.0
2023-01-26 15:15:00,35.29,35.3,35.24,35.25,99168.0,33.3288,33.3383,33.2816,33.2911,99168.0
2023-01-26 15:20:00,35.25,35.25,35.2,35.23,119089.0,33.2911,33.2911,33.2438,33.2722,119089.0
2023-01-26 15:25:00,35.23,35.28,35.22,35.27,133054.0,33.2722,33.3194,33.2627,33.3099,133054.0
2023-01-26 15:30:00,35.27,35.42,35.27,35.4,139766.0,33.3099,33.4516,33.3099,33.4327,139766.0
2023-01-26 15:35:00,35.4,35.42,35.35,35.37,170577.0,33.4327,33.4516,33.3855,33.4044,170577.0
2023-01-26 15:40:00,35.37,35.4,35.34,35.4,154243.0,33.4044,33.4327,33.3761,33.4327,154243.0
2023-01-26 15:45:00,35.4,35.53,35.4,35.53,308171.0,33.4327,33.5555,33.4327,33.5555,308171.0
2023-01-26 15:50:00,35.53,35.65,35.53,35.64,512629.0,33.5555,33.6688,33.5555,33.6594,512629.0
2023-01-26 15:55:00,35.64,35.76,35.64,35.68,920865.0,33.6594,33.7727,33.6594,33.6972,920865.0
2023-01-27 09:30:00,35.48,35.68,35.45,35.56,213228.0,33.5083,33.6972,33.4799,33.5838,213228.0
2023-01-27 09:35:00,35.59,35.85,35.57,35.8,146861.0,33.6122,33.8577,33.5933,33.8105,146861.0
2023-01-27 09:40:00,35.79,35.86,35.77,35.82,116958.0,33.8011,33.8672,33.7822,33.8294,116958.0
2023-01-27 09:45:00,35.82,35.94,35.81,35.83,111538.0,33.8294,33.9427,33.8199,33.8388,111538.0
2023-01-27 09:50:00,35.83,35.92,35.78,35.85,339378.0,33.8388,33.9238,33.7916,33.8577,339378.0
2023-01-27 09:55:00,35.84,35.84,35.61,35.64,189887.0,33.8483,33.8483,33.6311,33.6594,189887.0
2023-01-27 10:00:00,35.65,35.77,35.58,35.75,116775.0,33.6688,33.7822,33.6027,33.7633,116775.0
2023-01-27 10:05:00,35.73,35.98,35.72,35.91,141526.0,33.7444,33.9805,33.7349,33.9144,141526.0
2023-01-27 10:10:00,35.9,35.94,35.78,35.8,97743.0,33.9049,33.9427,33.7916,33.8105,97743.0
2023-01-27 10:15:00,35.79,35.84,35.74,35.81,89452.0,33.8011,33.8483,33.7538,33.8199,89452.0
2023-01-27 10:20:00,35.81,35.9,35.78,35.84,134801.0,33.8199,33.9049,33.7916,33.8483,134801.0
2023-01-27 10:25:00,35.84,35.85,35.72,35.73,90974.0,33.8483,33.8577,33.7349,33.7444,90974.0
2023-01-27 10:30:00,35.72,35.79,35.66,35.66,177444.0,33.7349,33.8011,33.6783,33.6783,177444.0
2023-01-27 10:35:00,35.65,35.76,35.63,35.7,68168.0,33.6688,33.7727,33.6499,33.7161,68168.0
2023-01-27 10:40:00,35.69,35.74,35.67,35.74,41477.0,33.7066,33.7538,33.6877,33.7538,41477.0
2023-01-27 10:45:00,35.73,35.73,35.64,35.69,57702.0,33.7444,33.7444,33.6594,33.7066,57702.0
2023-01-27 10:50:00,35.68,35.68,35.58,35.59,61322.0,33.6972,33.6972,33.6027,33.6122,61322.0
2023-01-27 10:55:00,35.58,35.65,35.55,35.64,71604.0,33.6027,33.6688,33.5744,33.6594,71604.0
2023-01-27 11:00:00,35.63,35.71,35.62,35.66,52713.0,33.6499,33.7255,33.6405,33.6783,52713.0
2023-01-27 11:05:00,35.65,35.71,35.62,35.62,54820.0,33.6688,33.7255,33.6405,33.6405,54820.0
2023-01-27 11:10:00,35.63,35.71,35.59,35.68,38873.0,33.6499,33.7255,33.6122,33.6972,38873.0
2023-01-27 11:15:00,35.69,35.82,35.69,35.77,86821.0,33.7066,33.8294,33.7066,33.7822,86821.0
2023-01-27 11:20:00,35.77,35.84,35.77,35.82,44613.0,33.7822,33.8483,33.7822,33.8294,44613.0
2023-01-27 11:25:00,35.83,35.85,35.75,35.77,54891.0,33.8388,33.8577,33.7633,33.7822,54891.0
2023-01-27 11:30:00,35.77,35.81,35.76,35.8,31007.0,33.7822,33.8199,33.7727,33.8105,31007.0
2023-01-27 11:35:00,35.8,35.95,35.77,35.9,56965.0,33.8105,33.9522,33.7822,33.9049,56965.0
2023-01-27 11:40:00,35.91,35.99,35.91,35.98,70114.0,33.9144,33.9899,33.9144,33.9805,70114.0
2023-01-27 11:45:00,35.98,35.99,35.88,35.88,44633.0,33.9805,33.9899,33.886,33.886,44633.0
2023-01-27 11:50:00,35.88,35.94,35.88,35.89,55834.0,33.886,33.9427,33.886,33.8955,55834.0
2023-01-27 11:55:00,35.89,35.98,35.88,35.9,94325.0,33.8955,33.9805,33.886,33.9049,94325.0
2023-01-27 12:00:00,35.91,35.98,35.85,35.93,73051.0,33.9144,33.9805,33.8577,33.9333,73051.0
2023-01-27 12:05:00,35.94,35.94,35.84,35.84,26840.0,33.9427,33.9427,33.8483,33.8483,26840.0
2023-01-27 12:10:00,35.84,35.91,35.81,35.86,124979.0,33.8483,33.9144,33.8199,33.8672,124979.0
2023-01-27 12:15:00,35.86,35.93,35.86,35.88,28213.0,33.8672,33.9333,33.8672,33.886,28213.0
2023-01-27 12:20:00,35.89,35.89,35.85,35.87,30864.0,33.8955,33.8955,33.8577,33.8766,30864.0
2023-01-27 12:25:00,35.87,35.95,35.87,35.93,76493.0,33.8766,33.9522,33.8766,33.9333,76493.0
2023-01-27 12:30:00,35.92,36.08,35.89,36.03,109777.0,33.9238,34.0749,33.8955,34.0277,109777.0
2023-01-27 12:35:00,36.02,36.12,36.02,36.07,87599.0,34.0183,34.1127,34.0183,34.0655,87599.0
2023-01-27 12:40:00,36.08,36.11,36.04,36.05,44611.0,34.0749,34.1033,34.0372,34.0466,44611.0
2023-01-27 12:45:00,36.05,36.09,36.04,36.08,54992.0,34.0466,34.0844,34.0372,34.0749,54992.0
2023-01-27 12:50:00,36.08,36.1,36.04,36.05,29545.0,34.0749,34.0938,34.0372,34.0466,29545.0
2023-01-27 12:55:00,36.05,36.14,36.05,36.11,66970.0,34.0466,34.1316,34.0466,34.1033,66970.0
2023-01-27 13:00:00,36.12,36.14,36.02,36.02,48364.0,34.1127,34.1316,34.0183,34.0183,48364.0
2023-01-27 13:05:00,36.02,36.04,36.01,36.02,18499.0,34.0183,34.0372,34.0088,34.0183,18499.0
2023-01-27 13:10:00,36.02,36.09,36.02,36.04,36237.0,34.0183,34.0844,34.0183,34.0372,36237.0
2023-01-27 13:15:00,36.04,36.04,36.0,36.01,52029.0,34.0372,34.0372,33.9994,34.0088,52029.0
2023-01-27 13:20:00,36.01,36.01,35.94,35.97,77691.0,34.0088,34.0088,33.9427,33.971,77691.0
2023-01-27 13:25:00,35.97,36.0,35.92,36.0,47442.0,33.971,33.9994,33.9238,33.9994,47442.0
2023-01-27 13:30:00,36.0,36.02,35.99,36.01,34791.0,33.9994,34.0183,33.9899,34.0088,34791.0
2023-01-27 13:35:00,36.01,36.01,35.95,36.01,61704.0,34.0088,34.0088,33.9522,34.0088,61704.0
2023-01-27 13:40:00,36.01,36.03,35.97,36.02,53982.0,34.0088,34.0277,33.971,34.0183,53982.0
2023-01-27 13:45:00,36.02,36.11,36.01,36.11,45823.0,34.0183,34.1033,34.0088,34.1033,45823.0
2023-01-27 13:50:00,36.1,36.11,36.06,36.1,25071.0,34.0938,34.1033,34.056,34.0938,25071.0
2023-01-27 13:55:00,36.11,36.12,36.09,36.1,22112.0,34.1033,34.1127,34.0844,34.0938,22112.0
2023-01-27 14:00:00,36.1,36.15,36.07,36.14,46053.0,34.0938,34.141,34.0655,34.1316,46053.0
2023-01-27 14:05:00,36.15,36.16,36.09,36.12,34615.0,34.141,34.1505,34.0844,34.1127,34615.0
2023-01-27 14:10:00,36.12,36.15,36.11,36.14,19968.0,34.1127,34.141,34.1033,34.1316,19968.0
2023-01-27 14:15:00,36.14,36.18,36.11,36.18,48006.0,34.1316,34.1694,34.1033,34.1694,48006.0
2023-01-27 14:20:00,36.18,36.19,36.16,36.18,23297.0,34.1694,34.1788,34.1505,34.1694,23297.0
2023-01-27 14:25:00,36.17,36.23,36.17,36.19,55808.0,34.1599,34.2166,34.1599,34.1788,55808.0
2023-01-27 14:30:00,36.19,36.21,36.16,36.18,51307.0,34.1788,34.1977,34.1505,34.1694,51307.0
2023-01-27 14:35:00,36.18,36.24,36.18,36.23,47212.0,34.1694,34.226,34.1694,34.2166,47212.0
2023-01-27 14:40:00,36.23,36.27,36.22,36.26,50125.0,34.2166,34.2544,34.2072,34.2449,50125.0
2023-01-27 14:45:00,36.26,36.32,36.26,36.3,46508.0,34.2449,34.3016,34.2449,34.2827,46508.0
2023-01-27 14:50:00,36.3,36.33,36.29,36.33,33333.0,34.2827,34.311,34.2733,34.311,33333.0
2023-01-27 14:55:00,36.33,36.34,36.31,36.32,41076.0,34.311,34.3205,34.2922,34.3016,41076.0
2023-01-27 15:00:00,36.32,36.33,36.27,36.3,47277.0,34.3016,34.311,34.2544,34.2827,47277.0
2023-01-27 15:05:00,36.3,36.4,36.29,36.39,79681.0,34.2827,34.3772,34.2733,34.3677,79681.0
2023-01-27 15:10:00,36.38,36.39,36.29,36.31,44731.0,34.3583,34.3677,34.2733,34.2922,44731.0
2023-01-27 15:15:00,36.32,36.34,36.3,36.33,38589.0,34.3016,34.3205,34.2827,34.311,38589.0
2023-01-27 15:20:00,36.33,36.34,36.28,36.32,76746.0,34.311,34.3205,34.2638,34.3016,76746.0
2023-01-27 15:25:00,36.32,36.33,36.28,36.28,59117.0,34.3016,34.311,34.2638,34.2638,59117.0
2023-01-27 15:30:00,36.29,36.32,36.28,36.29,74615.0,34.2733,34.3016,34.2638,34.2733,74615.0
2023-01-27 15:35:00,36.3,36.3,36.17,36.2,98570.0,34.2827,34.2827,34.1599,34.1883,98570.0
2023-01-27 15:40:00,36.21,36.25,36.21,36.25,71710.0,34.1977,34.2355,34.1977,34.2355,71710.0
2023-01-27 15:45:00,36.24,36.24,36.1,36.13,132571.0,34.226,34.226,34.0938,34.1222,132571.0
2023-01-27 15:50:00,36.13,36.2,36.1,36.19,218073.0,34.1222,34.1883,34.0938,34.1788,218073.0
2023-01-27 15:55:00,36.2,36.23,36.16,36.22,504097.0,34.1883,34.2166,34.1505,34.2072,504097.0
2023-01-30 09:30:00,36.0,36.13,35.98,36.07,149811.0,33.9994,34.1222,33.9805,34.0655,149811.0
2023-01-30 09:35:00,36.07,36.23,36.07,36.21,84210.0,34.0655,34.2166,34.0655,34.1977,84210.0
2023-01-30 09:40:00,36.22,36.43,36.2,36.43,109023.0,34.2072,34.4055,34.1883,34.4055,109023.0
2023-01-30 09:45:00,36.43,36.65,36.42,36.64,92918.0,34.4055,34.6133,34.396,34.6038,92918.0
2023-01-30 09:50:00,36.63,36.88,36.63,36.65,178914.0,34.5944,34.8305,34.5944,34.6133,178914.0
2023-01-30 09:55:00,36.64,36.71,36.6,36.64,124188.0,34.6038,34.6699,34.566,34.6038,124188.0
2023-01-30 10:00:00,36.64,36.65,36.48,36.53,68562.0,34.6038,34.6133,34.4527,34.4999,68562.0
2023-01-30 10:05:00,36.55,36.75,36.54,36.72,67802.0,34.5188,34.7077,34.5094,34.6794,67802.0
2023-01-30 10:10:00,36.72,36.86,36.69,36.86,53982.0,34.6794,34.8116,34.651,34.8116,53982.0
2023-01-30 10:15:00,36.87,36.89,36.57,36.61,108610.0,34.821,34.8399,34.5377,34.5755,108610.0
2023-01-30 10:20:00,36.61,36.63,36.43,36.45,145705.0,34.5755,34.5944,34.4055,34.4244,145705.0
2023-01-30 10:25:00,36.45,36.47,36.3,36.38,45050.0,34.4244,34.4433,34.2827,34.3583,45050.0
2023-01-30 10:30:00,36.38,36.39,36.28,36.34,72939.0,34.3583,34.3677,34.2638,34.3205,72939.0
2023-01-30 10:35:00,36.33,36.38,36.22,36.23,69851.0,34.311,34.3583,34.2072,34.2166,69851.0
2023-01-30 10:40:00,36.23,36.23,36.09,36.11,47265.0,34.2166,34.2166,34.0844,34.1033,47265.0
2023-01-30 10:45:00,36.11,36.13,36.0,36.12,70014.0,34.1033,34.1222,33.9994,34.1127,70014.0
2023-01-30 10:50:00,36.12,36.18,36.06,36.08,48881.0,34.1127,34.1694,34.056,34.0749,48881.0
2023-01-30 10:55:00,36.09,36.17,36.09,36.15,39658.0,34.0844,34.1599,34.0844,34.141,39658.0
2023-01-30 11:00:00,36.14,36.22,36.13,36.14,38933.0,34.1316,34.2072,34.1222,34.1316,38933.0
2023-01-30 11:05:00,36.14,36.16,36.08,36.16,33834.0,34.1316,34.1505,34.0749,34.1505,33834.0
2023-01-30 11:10:00,36.16,36.23,36.15,36.22,32447.0,34.1505,34.2166,34.141,34.2072,32447.0
2023-01-30 11:15:00,36.23,36.3,36.21,36.23,47276.0,34.2166,34.2827,34.1977,34.2166,47276.0
2023-01-30 11:20:00,36.24,36.24,36.1,36.12,29611.0,34.226,34.226,34.0938,34.1127,29611.0
2023-01-30 11:25:00,36.11,36.15,36.05,36.08,49167.0,34.1033,34.141,34.0466,34.0749,49167.0
2023-01-30 11:30:00,36.09,36.13,36.05,36.07,52178.0,34.0844,34.1222,34.0466,34.0655,52178.0
2023-01-30 11:35:00,36.07,36.14,36.04,36.05,33841.0,34.0655,34.1316,34.0372,34.0466,33841.0
2023-01-30 11:40:00,36.05,36.06,36.01,36.03,35954.0,34.0466,34.056,34.0088,34.0277,35954.0
2023-01-30 11:45:00,36.02,36.07,36.0,36.03,56995.0,34.0183,34.0655,33.9994,34.0277,56995.0
2023-01-30 11:50:00,36.04,36.11,36.03,36.04,24201.0,34.0372,34.1033,34.0277,34.0372,24201.0
2023-01-30 11:55:00,36.03,36.15,36.0,36.13,41375.0,34.0277,34.141,33.9994,34.1222,41375.0
2023-01-30 12:00:00,36.12,36.13,36.04,36.07,44772.0,34.1127,34.1222,34.0372,34.0655,44772.0
2023-01-30 12:05:00,36.08,36.09,36.03,36.04,26940.0,34.0749,34.0844,34.0277,34.0372,26940.0
2023-01-30 12:10:00,36.04,36.05,36.0,36.03,19277.0,34.0372,34.0466,33.9994,34.0277,19277.0
2023-01-30 12:15:00,36.02,36.03,35.97,36.0,58333.0,34.0183,34.0277,33.971,33.9994,58333.0
2023-01-30 12:20:00,35.99,36.01,35.95,35.96,43207.0,33.9899,34.0088,33.9522,33.9616,43207.0
2023-01-30 12:25:00,35.96,36.01,35.9,36.0,97955.0,33.9616,34.0088,33.9049,33.9994,97955.0
2023-01-30 12:30:00,35.99,36.0,35.89,35.91,42833.0,33.9899,33.9994,33.8955,33.9144,42833.0
2023-01-30 12:35:00,35.91,35.93,35.86,35.89,26166.0,33.9144,33.9333,33.8672,33.8955,26166.0
2023-01-30 12:40:00,35.88,35.92,35.87,35.9,22616.0,33.886,33.9238,33.8766,33.9049,22616.0
2023-01-30 12:45:00,35.89,35.9,35.84,35.89,52930.0,33.8955,33.9049,33.8483,33.8955,52930.0
2023-01-30 12:50:00,35.88,35.89,35.83,35.83,25685.0,33.886,33.8955,33.8388,33.8388,25685.0
2023-01-30 12:55:00,35.83,35.83,35.79,35.8,23530.0,33.8388,33.8388,33.8011,33.8105,23530.0
2023-01-30 13:00:00,35.79,35.79,35.67,35.71,136968.0,33.8011,33.8011,33.6877,33.7255,136968.0
2023-01-30 13:05:00,35.72,35.74,35.64,35.68,59612.0,33.7349,33.7538,33.6594,33.6972,59612.0
2023-01-30 13:10:00,35.67,35.69,35.6,35.63,59401.0,33.6877,33.7066,33.6216,33.6499,59401.0
2023-01-30 13:15:00,35.63,35.75,35.61,35.71,73985.0,33.6499,33.7633,33.6311,33.7255,73985.0
2023-01-30 13:20:00,35.71,35.74,35.68,35.72,41034.0,33.7255,33.7538,33.6972,33.7349,41034.0
2023-01-30 13:25:00,35.71,35.71,35.65,35.66,23588.0,33.7255,33.7255,33.6688,33.6783,23588.0
2023-01-30 13:30:00,35.66,35.66,35.53,35.54,59547.0,33.6783,33.6783,33.5555,33.5649,59547.0
2023-01-30 13:35:00,35.55,35.59,35.51,35.55,77216.0,33.5744,33.6122,33.5366,33.5744,77216.0
2023-01-30 13:40:00,35.55,35.56,35.49,35.55,52345.0,33.5744,33.5838,33.5177,33.5744,52345.0
2023-01-30 13:45:00,35.54,35.62,35.53,35.62,36122.0,33.5649,33.6405,33.5555,33.6405,36122.0
2023-01-30 13:50:00,35.62,35.62,35.55,35.59,33372.0,33.6405,33.6405,33.5744,33.6122,33372.0
2023-01-30 13:55:00,35.59,35.61,35.55,35.59,25738.0,33.6122,33.6311,33.5744,33.6122,25738.0
2023-01-30 14:00:00,35.59,35.61,35.57,35.6,31808.0,33.6122,33.6311,33.5933,33.6216,31808.0
2023-01-30 14:05:00,35.6,35.62,35.55,35.55,42672.0,33.6216,33.6405,33.5744,33.5744,42672.0
2023-01-30 14:10:00,35.55,35.6,35.54,35.59,33041.0,33.5744,33.6216,33.5649,33.6122,33041.0
2023-01-30 14:15:00,35.59,35.66,35.59,35.64,37143.0,33.6122,33.6783,33.6122,33.6594,37143.0
2023-01-30 14:20:00,35.65,35.67,35.6,35.61,44585.0,33.6688,33.6877,33.6216,33.6311,44585.0
2023-01-30 14:25:00,35.62,35.63,35.58,35.59,44144.0,33.6405,33.6499,33.6027,33.6122,44144.0
2023-01-30 14:30:00,35.59,35.61,35.56,35.6,66464.0,33.6122,33.6311,33.5838,33.6216,66464.0
2023-01-30 14:35:00,35.59,35.61,35.57,35.57,44015.0,33.6122,33.6311,33.5933,33.5933,44015.0
2023-01-30 14:40:00,35.57,35.58,35.52,35.53,63697.0,33.5933,33.6027,33.5461,33.5555,63697.0
2023-01-30 14:45:00,35.54,35.55,35.48,35.5,89007.0,33.5649,33.5744,33.5083,33.5272,89007.0
2023-01-30 14:50:00,35.5,35.53,35.49,35.52,58986.0,33.5272,33.5555,33.5177,33.5461,58986.0
2023-01-30 14:55:00,35.51,35.58,35.49,35.57,86425.0,33.5366,33.6027,33.5177,33.5933,86425.0
2023-01-30 15:00:00,35.58,35.65,35.57,35.65,63265.0,33.6027,33.6688,33.5933,33.6688,63265.0
2023-01-30 15:05:00,35.65,35.7,35.64,35.68,81506.0,33.6688,33.7161,33.6594,33.6972,81506.0
2023-01-30 15:10:00,35.68,35.68,35.58,35.58,65345.0,33.6972,33.6972,33.6027,33.6027,65345.0
2023-01-30 15:15:00,35.58,35.58,35.54,35.58,61962.0,33.6027,33.6027,33.5649,33.6027,61962.0
2023-01-30 15:20:00,35.57,35.58,35.54,35.55,59208.0,33.5933,33.6027,33.5649,33.5744,59208.0
2023-01-30 15:25:00,35.55,35.62,35.55,35.61,53179.0,33.5744,33.6405,33.5744,33.6311,53179.0
2023-01-30 15:30:00,35.61,35.69,35.57,35.67,132620.0,33.6311,33.7066,33.5933,33.6877,132620.0
2023-01-30 15:35:00,35.68,35.74,35.67,35.73,105247.0,33.6972,33.7538,33.6877,33.7444,105247.0
2023-01-30 15:40:00,35.73,35.75,35.67,35.69,148681.0,33.7444,33.7633,33.6877,33.7066,148681.0
2023-01-30 15:45:00,35.69,35.69,35.62,35.64,149484.0,33.7066,33.7066,33.6405,33.6594,149484.0
2023-01-30 15:50:00,35.64,35.68,35.47,35.47,201523.0,33.6594,33.6972,33.4988,33.4988,201523.0
2023-01-30 15:55:00,35.47,35.48,35.44,35.48,507063.0,33.4988,33.5083,33.4705,33.5083,507063.0
2023-01-31 09:30:00,35.59,35.65,35.52,35.58,122892.0,33.6122,33.6688,33.5461,33.6027,122892.0
2023-01-31 09:35:00,35.57,35.71,35.53,35.7,55337.0,33.5933,33.7255,33.5555,33.7161,55337.0
2023-01-31 09:40:00,35.71,35.73,35.63,35.72,42305.0,33.7255,33.7444,33.6499,33.7349,42305.0
2023-01-31 09:45:00,35.72,35.85,35.71,35.77,71892.0,33.7349,33.8577,33.7255,33.7822,71892.0
2023-01-31 09:50:00,35.77,35.91,35.76,35.9,106682.0,33.7822,33.9144,33.7727,33.9049,106682.0
2023-01-31 09:55:00,35.9,35.92,35.76,35.76,131044.0,33.9049,33.9238,33.7727,33.7727,131044.0
2023-01-31 10:00:00,35.77,35.77,35.61,35.63,43606.0,33.7822,33.7822,33.6311,33.6499,43606.0
2023-01-31 10:05:00,35.62,35.73,35.6,35.62,72777.0,33.6405,33.7444,33.6216,33.6405,72777.0
2023-01-31 10:10:00,35.62,35.74,35.6,35.73,25735.0,33.6405,33.7538,33.6216,33.7444,25735.0
2023-01-31 10:15:00,35.73,35.82,35.73,35.82,45993.0,33.7444,33.8294,33.7444,33.8294,45993.0
2023-01-31 10:20:00,35.82,35.87,35.79,35.84,28594.0,33.8294,33.8766,33.8011,33.8483,28594.0
2023-01-31 10:25:00,35.84,35.85,35.78,35.82,34217.0,33.8483,33.8577,33.7916,33.8294,34217.0
2023-01-31 10:30:00,35.83,35.89,35.82,35.86,46436.0,33.8388,33.8955,33.8294,33.8672,46436.0
2023-01-31 10:35:00,35.86,35.86,35.79,35.81,28408.0,33.8672,33.8672,33.8011,33.8199,28408.0
2023-01-31 10:40:00,35.8,35.9,35.8,35.89,26362.0,33.8105,33.9049,33.8105,33.8955,26362.0
2023-01-31 10:45:00,35.9,35.94,35.85,35.94,60155.0,33.9049,33.9427,33.8577,33.9427,60155.0
2023-01-31 10:50:00,35.95,35.97,35.9,35.93,31276.0,33.9522,33.971,33.9049,33.9333,31276.0
2023-01-31 10:55:00,35.93,36.01,35.92,36.01,67255.0,33.9333,34.0088,33.9238,34.0088,67255.0
2023-01-31 11:00:00,36.01,36.07,35.99,35.99,48393.0,34.0088,34.0655,33.9899,33.9899,48393.0
2023-01-31 11:05:00,35.99,36.03,35.95,36.02,30379.0,33.9899,34.0277,33.9522,34.0183,30379.0
2023-01-31 11:10:00,36.01,36.03,35.97,35.98,17029.0,34.0088,34.0277,33.971,33.9805,17029.0
2023-01-31 11:15:00,35.98,36.0,35.94,35.96,19697.0,33.9805,33.9994,33.9427,33.9616,19697.0
2023-01-31 11:20:00,35.95,35.97,35.92,35.93,16043.0,33.9522,33.971,33.9238,33.9333,16043.0
2023-01-31 11:25:00,35.92,35.99,35.91,35.95,21374.0,33.9238,33.9899,33.9144,33.9522,21374.0
2023-01-31 11:30:00,35.95,36.0,35.94,35.98,25186.0,33.9522,33.9994,33.9427,33.9805,25186.0
2023-01-31 11:35:00,35.98,36.01,35.96,35.97,23631.0,33.9805,34.0088,33.9616,33.971,23631.0
2023-01-31 11:40:00,35.98,36.01,35.97,35.98,18039.0,33.9805,34.0088,33.971,33.9805,18039.0
2023-01-31 11:45:00,35.98,36.0,35.97,35.98,24718.0,33.9805,33.9994,33.971,33.9805,24718.0
2023-01-31 11:50:00,35.99,36.04,35.98,36.04,21638.0,33.9899,34.0372,33.9805,34.0372,21638.0
2023-01-31 11:55:00,36.04,36.05,36.0,36.01,21165.0,34.0372,34.0466,33.9994,34.0088,21165.0
2023-01-31 12:00:00,36.01,36.01,35.95,35.98,25593.0,34.0088,34.0088,33.9522,33.9805,25593.0
2023-01-31 12:05:00,35.98,35.99,35.92,35.95,41533.0,33.9805,33.9899,33.9238,33.9522,41533.0
2023-01-31 12:10:00,35.95,35.96,35.91,35.96,28034.0,33.9522,33.9616,33.9144,33.9616,28034.0
2023-01-31 12:15:00,35.96,36.04,35.96,36.02,25319.0,33.9616,34.0372,33.9616,34.0183,25319.0
2023-01-31 12:20:00,36.01,36.01,35.96,35.96,17578.0,34.0088,34.0088,33.9616,33.9616,17578.0
2023-01-31 12:25:00,35.96,35.98,35.94,35.98,22667.0,33.9616,33.9805,33.9427,33.9805,22667.0
2023-01-31 12:30:00,35.98,35.98,35.92,35.93,12898.0,33.9805,33.9805,33.9238,33.9333,12898.0
2023-01-31 12:35:00,35.93,36.0,35.9,35.99,51352.0,33.9333,33.9994,33.9049,33.9899,51352.0
2023-01-31 12:40:00,36.0,36.02,35.95,35.99,21460.0,33.9994,34.0183,33.9522,33.9899,21460.0
2023-01-31 12:45:00,36.0,36.02,35.97,35.97,41648.0,33.9994,34.0183,33.971,33.971,41648.0
2023-01-31 12:50:00,35.97,36.0,35.95,35.95,21382.0,33.971,33.9994,33.9522,33.9522,21382.0
2023-01-31 12:55:00,35.95,35.98,35.92,35.94,29246.0,33.9522,33.9805,33.9238,33.9427,29246.0
2023-01-31 13:00:00,35.94,35.94,35.88,35.94,20886.0,33.9427,33.9427,33.886,33.9427,20886.0
2023-01-31 13:05:00,35.94,35.96,35.91,35.91,8836.0,33.9427,33.9616,33.9144,33.9144,8836.0
2023-01-31 13:10:00,35.9,35.91,35.87,35.89,16712.0,33.9049,33.9144,33.8766,33.8955,16712.0
2023-01-31 13:15:00,35.89,35.89,35.86,35.86,18111.0,33.8955,33.8955,33.8672,33.8672,18111.0
2023-01-31 13:20:00,35.87,35.87,35.76,35.78,74550.0,33.8766,33.8766,33.7727,33.7916,74550.0
2023-01-31 13:25:00,35.79,35.81,35.78,35.78,16723.0,33.8011,33.8199,33.7916,33.7916,16723.0
2023-01-31 13:30:00,35.79,35.79,35.71,35.74,42360.0,33.8011,33.8011,33.7255,33.7538,42360.0
2023-01-31 13:35:00,35.73,35.74,35.67,35.7,63662.0,33.7444,33.7538,33.6877,33.7161,63662.0
2023-01-31 13:40:00,35.7,35.72,35.69,35.7,20184.0,33.7161,33.7349,33.7066,33.7161,20184.0
2023-01-31 13:45:00,35.69,35.77,35.69,35.76,23503.0,33.7066,33.7822,33.7066,33.7727,23503.0
2023-01-31 13:50:00,35.75,35.76,35.72,35.72,41796.0,33.7633,33.7727,33.7349,33.7349,41796.0
2023-01-31 13:55:00,35.72,35.78,35.71,35.78,38904.0,33.7349,33.7916,33.7255,33.7916,38904.0
2023-01-31 14:00:00,35.77,35.79,35.75,35.75,13660.0,33.7822,33.8011,33.7633,33.7633,13660.0
2023-01-31 14:05:00,35.76,35.78,35.75,35.76,13432.0,33.7727,33.7916,33.7633,33.7727,13432.0
2023-01-31 14:10:00,35.77,35.77,35.74,35.75,15626.0,33.7822,33.7822,33.7538,33.7633,15626.0
2023-01-31 14:15:00,35.75,35.75,35.7,35.7,14840.0,33.7633,33.7633,33.7161,33.7161,14840.0
2023-01-31 14:20:00,35.7,35.74,35.67,35.68,22814.0,33.7161,33.7538,33.6877,33.6972,22814.0
2023-01-31 14:25:00,35.68,35.7,35.67,35.69,20708.0,33.6972,33.7161,33.6877,33.7066,20708.0
2023-01-31 14:30:00,35.69,35.7,35.66,35.66,26683.0,33.7066,33.7161,33.6783,33.6783,26683.0
2023-01-31 14:35:00,35.67,35.67,35.62,35.66,37093.0,33.6877,33.6877,33.6405,33.6783,37093.0
2023-01-31 14:40:00,35.66,35.67,35.6,35.61,47419.0,33.6783,33.6877,33.6216,33.6311,47419.0
2023-01-31 14:45:00,35.61,35.62,35.56,35.57,57960.0,33.6311,33.6405,33.5838,33.5933,57960.0
2023-01-31 14:50:00,35.57,35.6,35.56,35.59,53237.0,33.5933,33.6216,33.5838,33.6122,53237.0
2023-01-31 14:55:00,35.59,35.61,35.58,35.59,48695.0,33.6122,33.6311,33.6027,33.6122,48695.0
2023-01-31 15:00:00,35.6,35.66,35.59,35.63,57774.0,33.6216,33.6783,33.6122,33.6499,57774.0
2023-01-31 15:05:00,35.63,35.65,35.61,35.62,42909.0,33.6499,33.6688,33.6311,33.6405,42909.0
2023-01-31 15:10:00,35.63,35.63,35.54,35.58,60356.0,33.6499,33.6499,33.5649,33.6027,60356.0
2023-01-31 15:15:00,35.58,35.58,35.49,35.54,112889.0,33.6027,33.6027,33.5177,33.5649,112889.0
2023-01-31 15:20:00,35.54,35.63,35.53,35.63,47870.0,33.5649,33.6499,33.5555,33.6499,47870.0
2023-01-31 15:25:00,35.63,35.65,35.6,35.62,76962.0,33.6499,33.6688,33.6216,33.6405,76962.0
2023-01-31 15:30:00,35.63,35.72,35.62,35.7,79850.0,33.6499,33.7349,33.6405,33.7161,79850.0
2023-01-31 15:35:00,35.7,35.71,35.65,35.65,91796.0,33.7161,33.7255,33.6688,33.6688,91796.0
2023-01-31 15:40:00,35.65,35.7,35.65,35.69,120643.0,33.6688,33.7161,33.6688,33.7066,120643.0
2023-01-31 15:45:00,35.7,35.71,35.65,35.68,153209.0,33.7161,33.7255,33.6688,33.6972,153209.0
2023-01-31 15:50:00,35.67,35.75,35.67,35.73,174582.0,33.6877,33.7633,33.6877,33.7444,174582.0
2023-01-31 15:55:00,35.73,35.78,35.7,35.77,482738.0,33.7444,33.7916,33.7161,33.7822,482738.0
2023-02-01 09:30:00,35.5,35.56,35.35,35.49,143147.0,33.5272,33.5838,33.3855,33.5177,143147.0
2023-02-01 09:35:00,35.48,35.56,35.45,35.53,33101.0,33.5083,33.5838,33.4799,33.5555,33101.0
2023-02-01 09:40:00,35.51,35.52,35.38,35.38,80360.0,33.5366,33.5461,33.4138,33.4138,80360.0
2023-02-01 09:45:00,35.38,35.52,35.36,35.51,73264.0,33.4138,33.5461,33.3949,33.5366,73264.0
2023-02-01 09:50:00,35.51,35.62,35.51,35.54,52320.0,33.5366,33.6405,33.5366,33.5649,52320.0
2023-02-01 09:55:00,35.54,35.56,35.51,35.51,52084.0,33.5649,33.5838,33.5366,33.5366,52084.0
2023-02-01 10:00:00,35.52,35.56,35.42,35.47,92308.0,33.5461,33.5838,33.4516,33.4988,92308.0
2023-02-01 10:05:00,35.47,35.51,35.41,35.42,56488.0,33.4988,33.5366,33.4422,33.4516,56488.0
2023-02-01 10:10:00,35.41,35.44,35.36,35.4,90440.0,33.4422,33.4705,33.3949,33.4327,90440.0
2023-02-01 10:15:00,35.4,35.4,35.31,35.36,134431.0,33.4327,33.4327,33.3477,33.3949,134431.0
2023-02-01 10:20:00,35.35,35.47,35.34,35.45,122136.0,33.3855,33.4988,33.3761,33.4799,122136.0
2023-02-01 10:25:00,35.45,35.49,35.4,35.47,44656.0,33.4799,33.5177,33.4327,33.4988,44656.0
2023-02-01 10:30:00,35.47,35.52,35.42,35.43,160856.0,33.4988,33.5461,33.4516,33.4611,160856.0
2023-02-01 10:35:00,35.44,35.44,35.34,35.34,85640.0,33.4705,33.4705,33.3761,33.3761,85640.0
2023-02-01 10:40:00,35.34,35.4,35.2,35.22,170201.0,33.3761,33.4327,33.2438,33.2627,170201.0
2023-02-01 10:45:00,35.22,35.26,35.2,35.23,96774.0,33.2627,33.3005,33.2438,33.2722,96774.0
2023-02-01 10:50:00,35.24,35.28,35.2,35.21,45558.0,33.2816,33.3194,33.2438,33.2533,45558.0
2023-02-01 10:55:00,35.21,35.25,35.2,35.23,55362.0,33.2533,33.2911,33.2438,33.2722,55362.0
2023-02-01 11:00:00,35.23,35.25,35.18,35.22,71171.0,33.2722,33.2911,33.225,33.2627,71171.0
2023-02-01 11:05:00,35.22,35.28,35.21,35.28,33046.0,33.2627,33.3194,33.2533,33.3194,33046.0
2023-02-01 11:10:00,35.28,35.32,35.25,35.31,34486.0,33.3194,33.3572,33.2911,33.3477,34486.0
2023-02-01 11:15:00,35.31,35.34,35.23,35.24,43583.0,33.3477,33.3761,33.2722,33.2816,43583.0
2023-02-01 11:20:00,35.25,35.3,35.24,35.27,38076.0,33.2911,33.3383,33.2816,33.3099,38076.0
2023-02-01 11:25:00,35.27,35.33,35.25,35.32,53551.0,33.3099,33.3666,33.2911,33.3572,53551.0
2023-02-01 11:30:00,35.32,35.34,35.27,35.28,35363.0,33.3572,33.3761,33.3099,33.3194,35363.0
2023-02-01 11:35:00,35.28,35.33,35.25,35.32,41363.0,33.3194,33.3666,33.2911,33.3572,41363.0
2023-02-01 11:40:00,35.32,35.39,35.31,35.39,29337.0,33.3572,33.4233,33.3477,33.4233,29337.0
2023-02-01 11:45:00,35.39,35.4,35.36,35.39,51630.0,33.4233,33.4327,33.3949,33.4233,51630.0
2023-02-01 11:50:00,35.39,35.39,35.31,35.36,29125.0,33.4233,33.4233,33.3477,33.3949,29125.0
2023-02-01 11:55:00,35.35,35.36,35.31,35.31,47398.0,33.3855,33.3949,33.3477,33.3477,47398.0
2023-02-01 12:00:00,35.31,35.36,35.3,35.36,28329.0,33.3477,33.3949,33.3383,33.3949,28329.0
2023-02-01 12:05:00,35.35,35.35,35.3,35.31,23937.0,33.3855,33.3855,33.3383,33.3477,23937.0
2023-02-01 12:10:00,35.3,35.33,35.25,35.25,33734.0,33.3383,33.3666,33.2911,33.2911,33734.0
2023-02-01 12:15:00,35.25,35.25,35.19,35.21,60424.0,33.2911,33.2911,33.2344,33.2533,60424.0
2023-02-01 12:20:00,35.2,35.24,35.15,35.24,73876.0,33.2438,33.2816,33.1966,33.2816,73876.0
2023-02-01 12:25:00,35.25,35.32,35.24,35.3,161318.0,33.2911,33.3572,33.2816,33.3383,161318.0
2023-02-01 12:30:00,35.31,35.39,35.3,35.37,56721.0,33.3477,33.4233,33.3383,33.4044,56721.0
2023-02-01 12:35:00,35.37,35.41,35.36,35.4,75000.0,33.4044,33.4422,33.3949,33.4327,75000.0
2023-02-01 12:40:00,35.4,35.43,35.38,35.42,57369.0,33.4327,33.4611,33.4138,33.4516,57369.0
2023-02-01 12:45:00,35.41,35.42,35.32,35.33,56872.0,33.4422,33.4516,33.3572,33.3666,56872.0
2023-02-01 12:50:00,35.33,35.39,35.32,35.39,30956.0,33.3666,33.4233,33.3572,33.4233,30956.0
2023-02-01 12:55:00,35.39,35.42,35.37,35.4,24025.0,33.4233,33.4516,33.4044,33.4327,24025.0
2023-02-01 13:00:00,35.4,35.47,35.39,35.47,53635.0,33.4327,33.4988,33.4233,33.4988,53635.0
2023-02-01 13:05:00,35.47,35.54,35.46,35.48,113321.0,33.4988,33.5649,33.4894,33.5083,113321.0
2023-02-01 13:10:00,35.48,35.51,35.45,35.45,68462.0,33.5083,33.5366,33.4799,33.4799,68462.0
2023-02-01 13:15:00,35.45,35.48,35.4,35.41,144022.0,33.4799,33.5083,33.4327,33.4422,144022.0
2023-02-01 13:20:00,35.41,35.49,35.41,35.47,47556.0,33.4422,33.5177,33.4422,33.4988,47556.0
2023-02-01 13:25:00,35.47,35.51,35.46,35.47,46675.0,33.4988,33.5366,33.4894,33.4988,46675.0
2023-02-01 13:30:00,35.47,35.47,35.39,35.4,34932.0,33.4988,33.4988,33.4233,33.4327,34932.0
2023-02-01 13:35:00,35.4,35.44,35.37,35.43,36495.0,33.4327,33.4705,33.4044,33.4611,36495.0
2023-02-01 13:40:00,35.43,35.52,35.42,35.48,55940.0,33.4611,33.5461,33.4516,33.5083,55940.0
2023-02-01 13:45:00,35.48,35.51,35.43,35.5,62120.0,33.5083,33.5366,33.4611,33.5272,62120.0
2023-02-01 13:50:00,35.5,35.66,35.49,35.55,141288.0,33.5272,33.6783,33.5177,33.5744,141288.0
2023-02-01 13:55:00,35.55,35.64,35.52,35.52,57841.0,33.5744,33.6594,33.5461,33.5461,57841.0
2023-02-01 14:00:00,35.51,35.56,35.39,35.44,66782.0,33.5366,33.5838,33.4233,33.4705,66782.0
2023-02-01 14:05:00,35.44,35.6,35.43,35.54,70668.0,33.4705,33.6216,33.4611,33.5649,70668.0
2023-02-01 14:10:00,35.55,35.68,35.54,35.62,50351.0,33.5744,33.6972,33.5649,33.6405,50351.0
2023-02-01 14:15:00,35.63,35.67,35.55,35.62,39565.0,33.6499,33.6877,33.5744,33.6405,39565.0
2023-02-01 14:20:00,35.61,35.63,35.58,35.62,36293.0,33.6311,33.6499,33.6027,33.6405,36293.0
2023-02-01 14:25:00,35.61,35.64,35.59,35.6,43975.0,33.6311,33.6594,33.6122,33.6216,43975.0
2023-02-01 14:30:00,35.59,35.64,35.39,35.49,97214.0,33.6122,33.6594,33.4233,33.5177,97214.0
2023-02-01 14:35:00,35.5,35.85,35.47,35.84,91556.0,33.5272,33.8577,33.4988,33.8483,91556.0
2023-02-01 14:40:00,35.83,35.93,35.77,35.91,215722.0,33.8388,33.9333,33.7822,33.9144,215722.0
2023-02-01 14:45:00,35.91,36.03,35.84,35.96,103281.0,33.9144,34.0277,33.8483,33.9616,103281.0
2023-02-01 14:50:00,35.96,36.06,35.96,36.02,104063.0,33.9616,34.056,33.9616,34.0183,104063.0
2023-02-01 14:55:00,36.02,36.07,35.89,35.93,96059.0,34.0183,34.0655,33.8955,33.9333,96059.0
2023-02-01 15:00:00,35.93,35.97,35.9,35.95,62176.0,33.9333,33.971,33.9049,33.9522,62176.0
2023-02-01 15:05:00,35.95,36.13,35.94,36.1,178416.0,33.9522,34.1222,33.9427,34.0938,178416.0
2023-02-01 15:10:00,36.09,36.13,36.04,36.05,199524.0,34.0844,34.1222,34.0372,34.0466,199524.0
2023-02-01 15:15:00,36.06,36.07,35.98,36.07,119407.0,34.056,34.0655,33.9805,34.0655,119407.0
2023-02-01 15:20:00,36.07,36.1,35.93,35.94,198385.0,34.0655,34.0938,33.9333,33.9427,198385.0
2023-02-01 15:25:00,35.95,35.97,35.88,35.97,93745.0,33.9522,33.971,33.886,33.971,93745.0
2023-02-01 15:30:00,35.96,36.01,35.89,35.89,187679.0,33.9616,34.0088,33.8955,33.8955,187679.0
2023-02-01 15:35:00,35.89,35.98,35.87,35.93,152119.0,33.8955,33.9805,33.8766,33.9333,152119.0
2023-02-01 15:40:00,35.93,35.96,35.83,35.88,172529.0,33.9333,33.9616,33.8388,33.886,172529.0
2023-02-01 15:45:00,35.88,35.89,35.76,35.77,237605.0,33.886,33.8955,33.7727,33.7822,237605.0
2023-02-01 15:50:00,35.76,35.76,35.6,35.61,355406.0,33.7727,33.7727,33.6216,33.6311,355406.0
2023-02-01 15:55:00,35.61,35.65,35.57,35.63,630219.0,33.6311,33.6688,33.5933,33.6499,630219.0
2023-02-02 09:30:00,35.7,35.86,35.67,35.77,178479.0,33.7161,33.8672,33.6877,33.7822,178479.0
2023-02-02 09:35:00,35.79,35.8,35.7,35.78,94493.0,33.8011,33.8105,33.7161,33.7916,94493.0
2023-02-02 09:40:00,35.78,35.85,35.73,35.75,97954.0,33.7916,33.8577,33.7444,33.7633,97954.0
2023-02-02 09:45:00,35.75,35.88,35.7,35.82,109411.0,33.7633,33.886,33.7161,33.8294,109411.0
2023-02-02 09:50:00,35.82,35.88,35.74,35.81,93943.0,33.8294,33.886,33.7538,33.8199,93943.0
2023-02-02 09:55:00,35.81,35.84,35.74,35.75,90398.0,33.8199,33.8483,33.7538,33.7633,90398.0
2023-02-02 10:00:00,35.76,35.81,35.57,35.6,202982.0,33.7727,33.8199,33.5933,33.6216,202982.0
2023-02-02 10:05:00,35.59,35.66,35.52,35.66,114497.0,33.6122,33.6783,33.5461,33.6783,114497.0
2023-02-02 10:10:00,35.66,35.75,35.64,35.74,197849.0,33.6783,33.7633,33.6594,33.7538,197849.0
2023-02-02 10:15:00,35.73,35.8,35.71,35.8,89999.0,33.7444,33.8105,33.7255,33.8105,89999.0
2023-02-02 10:20:00,35.8,35.83,35.75,35.75,100032.0,33.8105,33.8388,33.7633,33.7633,100032.0
2023-02-02 10:25:00,35.74,35.85,35.73,35.8,51505.0,33.7538,33.8577,33.7444,33.8105,51505.0
2023-02-02 10:30:00,35.81,35.97,35.79,35.96,104241.0,33.8199,33.971,33.8011,33.9616,104241.0
2023-02-02 10:35:00,35.96,36.24,35.96,36.2,222041.0,33.9616,34.226,33.9616,34.1883,222041.0
2023-02-02 10:40:00,36.2,36.36,36.19,36.29,144272.0,34.1883,34.3394,34.1788,34.2733,144272.0
2023-02-02 10:45:00,36.3,36.31,36.18,36.28,117042.0,34.2827,34.2922,34.1694,34.2638,117042.0
2023-02-02 10:50:00,36.27,36.44,36.26,36.41,149559.0,34.2544,34.4149,34.2449,34.3866,149559.0
2023-02-02 10:55:00,36.44,36.53,36.41,36.51,100649.0,34.4149,34.4999,34.3866,34.481,100649.0
2023-02-02 11:00:00,36.52,36.59,36.47,36.58,68386.0,34.4905,34.5566,34.4433,34.5471,68386.0
2023-02-02 11:05:00,36.58,36.64,36.54,36.6,62717.0,34.5471,34.6038,34.5094,34.566,62717.0
2023-02-02 11:10:00,36.6,36.62,36.49,36.54,73494.0,34.566,34.5849,34.4622,34.5094,73494.0
2023-02-02 11:15:00,36.55,36.62,36.5,36.62,106695.0,34.5188,34.5849,34.4716,34.5849,106695.0
2023-02-02 11:20:00,36.62,36.63,36.56,36.62,71766.0,34.5849,34.5944,34.5283,34.5849,71766.0
2023-02-02 11:25:00,36.62,36.75,36.62,36.64,207987.0,34.5849,34.7077,34.5849,34.6038,207987.0
2023-02-02 11:30:00,36.65,36.87,36.62,36.86,120848.0,34.6133,34.821,34.5849,34.8116,120848.0
2023-02-02 11:35:00,36.86,36.88,36.73,36.74,67706.0,34.8116,34.8305,34.6888,34.6983,67706.0
2023-02-02 11:40:00,36.74,36.79,36.7,36.77,90779.0,34.6983,34.7455,34.6605,34.7266,90779.0
2023-02-02 11:45:00,36.77,36.78,36.69,36.73,58077.0,34.7266,34.736,34.651,34.6888,58077.0
2023-02-02 11:50:00,36.73,36.74,36.68,36.7,60282.0,34.6888,34.6983,34.6416,34.6605,60282.0
2023-02-02 11:55:00,36.71,36.77,36.69,36.72,41773.0,34.6699,34.7266,34.651,34.6794,41773.0
2023-02-02 12:00:00,36.72,36.79,36.69,36.78,50276.0,34.6794,34.7455,34.651,34.736,50276.0
2023-02-02 12:05:00,36.78,36.82,36.75,36.76,38522.0,34.736,34.7738,34.7077,34.7171,38522.0
2023-02-02 12:10:00,36.76,36.8,36.71,36.79,83649.0,34.7171,34.7549,34.6699,34.7455,83649.0
2023-02-02 12:15:00,36.79,36.79,36.74,36.77,39261.0,34.7455,34.7455,34.6983,34.7266,39261.0
2023-02-02 12:20:00,36.77,36.83,36.77,36.83,31875.0,34.7266,34.7833,34.7266,34.7833,31875.0
2023-02-02 12:25:00,36.83,36.87,36.81,36.82,75413.0,34.7833,34.821,34.7644,34.7738,75413.0
2023-02-02 12:30:00,36.81,36.82,36.74,36.78,42767.0,34.7644,34.7738,34.6983,34.736,42767.0
2023-02-02 12:35:00,36.77,36.78,36.7,36.72,36304.0,34.7266,34.736,34.6605,34.6794,36304.0
2023-02-02 12:40:00,36.73,36.74,36.66,36.67,38919.0,34.6888,34.6983,34.6227,34.6321,38919.0
2023-02-02 12:45:00,36.66,36.82,36.64,36.82,79799.0,34.6227,34.7738,34.6038,34.7738,79799.0
2023-02-02 12:50:00,36.81,36.9,36.81,36.88,73156.0,34.7644,34.8494,34.7644,34.8305,73156.0
2023-02-02 12:55:00,36.88,36.99,36.87,36.98,80220.0,34.8305,34.9344,34.821,34.9249,80220.0
2023-02-02 13:00:00,36.99,37.05,36.93,36.94,131728.0,34.9344,34.991,34.8777,34.8871,131728.0
2023-02-02 13:05:00,36.95,36.98,36.91,36.94,56765.0,34.8966,34.9249,34.8588,34.8871,56765.0
2023-02-02 13:10:00,36.95,36.99,36.93,36.93,59713.0,34.8966,34.9344,34.8777,34.8777,59713.0
2023-02-02 13:15:00,36.93,36.95,36.88,36.93,34031.0,34.8777,34.8966,34.8305,34.8777,34031.0
2023-02-02 13:20:00,36.93,37.01,36.9,37.01,48547.0,34.8777,34.9533,34.8494,34.9533,48547.0
2023-02-02 13:25:00,37.01,37.03,36.97,37.02,46892.0,34.9533,34.9721,34.9155,34.9627,46892.0
2023-02-02 13:30:00,37.02,37.15,36.99,37.15,81688.0,34.9627,35.0855,34.9344,35.0855,81688.0
2023-02-02 13:35:00,37.14,37.17,37.11,37.16,49144.0,35.076,35.1044,35.0477,35.0949,49144.0
2023-02-02 13:40:00,37.16,37.2,37.11,37.15,100633.0,35.0949,35.1327,35.0477,35.0855,100633.0
2023-02-02 13:45:00,37.14,37.17,37.1,37.16,53861.0,35.076,35.1044,35.0383,35.0949,53861.0
2023-02-02 13:50:00,37.16,37.19,37.13,37.19,82027.0,35.0949,35.1232,35.0666,35.1232,82027.0
2023-02-02 13:55:00,37.19,37.28,37.17,37.28,76385.0,35.1232,35.2082,35.1044,35.2082,76385.0
2023-02-02 14:00:00,37.29,37.31,37.2,37.21,70040.0,35.2177,35.2366,35.1327,35.1421,70040.0
2023-02-02 14:05:00,37.2,37.23,37.18,37.19,50087.0,35.1327,35.161,35.1138,35.1232,50087.0
2023-02-02 14:10:00,37.19,37.2,37.06,37.1,48513.0,35.1232,35.1327,35.0005,35.0383,48513.0
2023-02-02 14:15:00,37.11,37.13,37.07,37.09,44636.0,35.0477,35.0666,35.0099,35.0288,44636.0
2023-02-02 14:20:00,37.09,37.09,36.99,37.01,40463.0,35.0288,35.0288,34.9344,34.9533,40463.0
2023-02-02 14:25:00,37.0,37.05,36.98,37.01,40204.0,34.9438,34.991,34.9249,34.9533,40204.0
2023-02-02 14:30:00,37.01,37.02,36.92,36.98,67777.0,34.9533,34.9627,34.8683,34.9249,67777.0
2023-02-02 14:35:00,36.98,36.99,36.91,36.95,62918.0,34.9249,34.9344,34.8588,34.8966,62918.0
2023-02-02 14:40:00,36.95,36.97,36.87,36.94,64981.0,34.8966,34.9155,34.821,34.8871,64981.0
2023-02-02 14:45:00,36.95,36.95,36.86,36.91,75917.0,34.8966,34.8966,34.8116,34.8588,75917.0
2023-02-02 14:50:00,36.91,36.94,36.87,36.9,29169.0,34.8588,34.8871,34.821,34.8494,29169.0
2023-02-02 14:55:00,36.89,36.89,36.78,36.8,51035.0,34.8399,34.8399,34.736,34.7549,51035.0
2023-02-02 15:00:00,36.79,36.79,36.66,36.68,95458.0,34.7455,34.7455,34.6227,34.6416,95458.0
2023-02-02 15:05:00,36.69,36.77,36.58,36.64,55561.0,34.651,34.7266,34.5471,34.6038,55561.0
2023-02-02 15:10:00,36.64,36.75,36.63,36.75,85126.0,34.6038,34.7077,34.5944,34.7077,85126.0
2023-02-02 15:15:00,36.74,36.78,36.7,36.77,73664.0,34.6983,34.736,34.6605,34.7266,73664.0
2023-02-02 15:20:00,36.77,36.88,36.76,36.88,84907.0,34.7266,34.8305,34.7171,34.8305,84907.0
2023-02-02 15:25:00,36.88,36.92,36.84,36.89,74351.0,34.8305,34.8683,34.7927,34.8399,74351.0
2023-02-02 15:30:00,36.89,36.95,36.89,36.95,44952.0,34.8399,34.8966,34.8399,34.8966,44952.0
2023-02-02 15:35:00,36.95,36.96,36.83,36.85,85703.0,34.8966,34.906,34.7833,34.8021,85703.0
2023-02-02 15:40:00,36.85,36.89,36.81,36.82,112228.0,34.8021,34.8399,34.7644,34.7738,112228.0
2023-02-02 15:45:00,36.83,36.84,36.77,36.83,186262.0,34.7833,34.7927,34.7266,34.7833,186262.0
2023-02-02 15:50:00,36.84,36.89,36.8,36.8,244521.0,34.7927,34.8399,34.7549,34.7549,244521.0
2023-02-02 15:55:00,36.8,36.84,36.78,36.82,390752.0,34.7549,34.7927,34.736,34.7738,390752.0
2023-02-03 09:30:00,36.39,36.63,36.39,36.56,81847.0,34.3677,34.5944,34.3677,34.5283,81847.0
2023-02-03 09:35:00,36.55,36.72,36.47,36.69,72788.0,34.5188,34.6794,34.4433,34.651,72788.0
2023-02-03 09:40:00,36.68,36.7,36.64,36.66,36671.0,34.6416,34.6605,34.6038,34.6227,36671.0
2023-02-03 09:45:00,36.64,36.67,36.58,36.62,53961.0,34.6038,34.6321,34.5471,34.5849,53961.0
2023-02-03 09:50:00,36.61,36.71,36.57,36.68,39922.0,34.5755,34.6699,34.5377,34.6416,39922.0
2023-02-03 09:55:00,36.68,36.7,36.51,36.52,48938.0,34.6416,34.6605,34.481,34.4905,48938.0
2023-02-03 10:00:00,36.5,36.55,36.43,36.46,58826.0,34.4716,34.5188,34.4055,34.4338,58826.0
2023-02-03 10:05:00,36.45,36.58,36.43,36.57,50734.0,34.4244,34.5471,34.4055,34.5377,50734.0
2023-02-03 10:10:00,36.57,36.6,36.5,36.6,43547.0,34.5377,34.566,34.4716,34.566,43547.0
2023-02-03 10:15:00,36.59,36.62,36.52,36.54,77205.0,34.5566,34.5849,34.4905,34.5094,77205.0
2023-02-03 10:20:00,36.56,36.57,36.49,36.52,48508.0,34.5283,34.5377,34.4622,34.4905,48508.0
2023-02-03 10:25:00,36.52,36.61,36.49,36.57,38819.0,34.4905,34.5755,34.4622,34.5377,38819.0
2023-02-03 10:30:00,36.57,36.67,36.57,36.66,65837.0,34.5377,34.6321,34.5377,34.6227,65837.0
2023-02-03 10:35:00,36.66,36.7,36.62,36.7,36104.0,34.6227,34.6605,34.5849,34.6605,36104.0
2023-02-03 10:40:00,36.69,36.7,36.57,36.57,38661.0,34.651,34.6605,34.5377,34.5377,38661.0
2023-02-03 10:45:00,36.57,36.64,36.53,36.62,53238.0,34.5377,34.6038,34.4999,34.5849,53238.0
2023-02-03 10:50:00,36.61,36.61,36.53,36.53,36758.0,34.5755,34.5755,34.4999,34.4999,36758.0
2023-02-03 10:55:00,36.53,36.57,36.5,36.56,55688.0,34.4999,34.5377,34.4716,34.5283,55688.0
2023-02-03 11:00:00,36.56,36.59,36.5,36.51,25760.0,34.5283,34.5566,34.4716,34.481,25760.0
2023-02-03 11:05:00,36.5,36.51,36.48,36.51,61749.0,34.4716,34.481,34.4527,34.481,61749.0
2023-02-03 11:10:00,36.51,36.53,36.5,36.51,41675.0,34.481,34.4999,34.4716,34.481,41675.0
2023-02-03 11:15:00,36.51,36.51,36.41,36.41,35596.0,34.481,34.481,34.3866,34.3866,35596.0
2023-02-03 11:20:00,36.41,36.49,36.4,36.48,54120.0,34.3866,34.4622,34.3772,34.4527,54120.0
2023-02-03 11:25:00,36.48,36.54,36.45,36.54,27945.0,34.4527,34.5094,34.4244,34.5094,27945.0
2023-02-03 11:30:00,36.54,36.59,36.53,36.55,29964.0,34.5094,34.5566,34.4999,34.5188,29964.0
2023-02-03 11:35:00,36.54,36.61,36.5,36.53,32954.0,34.5094,34.5755,34.4716,34.4999,32954.0
2023-02-03 11:40:00,36.53,36.61,36.52,36.59,33787.0,34.4999,34.5755,34.4905,34.5566,33787.0
2023-02-03 11:45:00,36.59,36.61,36.52,36.52,41890.0,34.5566,34.5755,34.4905,34.4905,41890.0
2023-02-03 11:50:00,36.51,36.59,36.5,36.57,51692.0,34.481,34.5566,34.4716,34.5377,51692.0
2023-02-03 11:55:00,36.57,36.6,36.54,36.55,28933.0,34.5377,34.566,34.5094,34.5188,28933.0
2023-02-03 12:00:00,36.56,36.67,36.55,36.64,34425.0,34.5283,34.6321,34.5188,34.6038,34425.0
2023-02-03 12:05:00,36.65,36.66,36.61,36.62,24873.0,34.6133,34.6227,34.5755,34.5849,24873.0
2023-02-03 12:10:00,36.62,36.65,36.6,36.63,47180.0,34.5849,34.6133,34.566,34.5944,47180.0
2023-02-03 12:15:00,36.63,36.68,36.61,36.66,37463.0,34.5944,34.6416,34.5755,34.6227,37463.0
2023-02-03 12:20:00,36.66,36.71,36.65,36.69,37578.0,34.6227,34.6699,34.6133,34.651,37578.0
2023-02-03 12:25:00,36.69,36.72,36.66,36.72,26415.0,34.651,34.6794,34.6227,34.6794,26415.0
2023-02-03 12:30:00,36.72,36.74,36.71,36.73,47931.0,34.6794,34.6983,34.6699,34.6888,47931.0
2023-02-03 12:35:00,36.73,36.78,36.69,36.72,51159.0,34.6888,34.736,34.651,34.6794,51159.0
2023-02-03 12:40:00,36.7,36.73,36.67,36.72,30779.0,34.6605,34.6888,34.6321,34.6794,30779.0
2023-02-03 12:45:00,36.72,36.75,36.71,36.72,21086.0,34.6794,34.7077,34.6699,34.6794,21086.0
2023-02-03 12:50:00,36.72,36.73,36.66,36.66,26481.0,34.6794,34.6888,34.6227,34.6227,26481.0
2023-02-03 12:55:00,36.66,36.67,36.52,36.53,31825.0,34.6227,34.6321,34.4905,34.4999,31825.0
2023-02-03 13:00:00,36.52,36.53,36.48,36.48,32128.0,34.4905,34.4999,34.4527,34.4527,32128.0
2023-02-03 13:05:00,36.48,36.51,36.46,36.48,60300.0,34.4527,34.481,34.4338,34.4527,60300.0
2023-02-03 13:10:00,36.47,36.5,36.46,36.5,30139.0,34.4433,34.4716,34.4338,34.4716,30139.0
2023-02-03 13:15:00,36.5,36.52,36.46,36.5,29440.0,34.4716,34.4905,34.4338,34.4716,29440.0
2023-02-03 13:20:00,36.5,36.51,36.47,36.49,35709.0,34.4716,34.481,34.4433,34.4622,35709.0
2023-02-03 13:25:00,36.5,36.5,36.43,36.44,42611.0,34.4716,34.4716,34.4055,34.4149,42611.0
2023-02-03 13:30:00,36.44,36.44,36.35,36.37,35321.0,34.4149,34.4149,34.3299,34.3488,35321.0
2023-02-03 13:35:00,36.36,36.44,36.35,36.44,44548.0,34.3394,34.4149,34.3299,34.4149,44548.0
2023-02-03 13:40:00,36.43,36.43,36.35,36.36,43202.0,34.4055,34.4055,34.3299,34.3394,43202.0
2023-02-03 13:45:00,36.35,36.38,36.29,36.36,82222.0,34.3299,34.3583,34.2733,34.3394,82222.0
2023-02-03 13:50:00,36.37,36.43,36.36,36.42,25342.0,34.3488,34.4055,34.3394,34.396,25342.0
2023-02-03 13:55:00,36.41,36.48,36.41,36.46,24265.0,34.3866,34.4527,34.3866,34.4338,24265.0
2023-02-03 14:00:00,36.47,36.48,36.43,36.45,26110.0,34.4433,34.4527,34.4055,34.4244,26110.0
2023-02-03 14:05:00,36.45,36.48,36.43,36.46,26909.0,34.4244,34.4527,34.4055,34.4338,26909.0
2023-02-03 14:10:00,36.45,36.47,36.41,36.45,25444.0,34.4244,34.4433,34.3866,34.4244,25444.0
2023-02-03 14:15:00,36.45,36.46,36.39,36.4,30973.0,34.4244,34.4338,34.3677,34.3772,30973.0
2023-02-03 14:20:00,36.4,36.41,36.31,36.32,32017.0,34.3772,34.3866,34.2922,34.3016,32017.0
2023-02-03 14:25:00,36.32,36.4,36.31,36.39,29659.0,34.3016,34.3772,34.2922,34.3677,29659.0
2023-02-03 14:30:00,36.39,36.41,36.32,36.38,40193.0,34.3677,34.3866,34.3016,34.3583,40193.0
2023-02-03 14:35:00,36.38,36.45,36.37,36.44,27205.0,34.3583,34.4244,34.3488,34.4149,27205.0
2023-02-03 14:40:00,36.44,36.44,36.37,36.37,19148.0,34.4149,34.4149,34.3488,34.3488,19148.0
2023-02-03 14:45:00,36.37,36.37,36.32,36.36,26702.0,34.3488,34.3488,34.3016,34.3394,26702.0
2023-02-03 14:50:00,36.36,36.39,36.33,36.39,26801.0,34.3394,34.3677,34.311,34.3677,26801.0
2023-02-03 14:55:00,36.39,36.4,36.35,36.36,33448.0,34.3677,34.3772,34.3299,34.3394,33448.0
2023-02-03 15:00:00,36.36,36.37,36.3,36.32,47308.0,34.3394,34.3488,34.2827,34.3016,47308.0
2023-02-03 15:05:00,36.31,36.36,36.29,36.35,35033.0,34.2922,34.3394,34.2733,34.3299,35033.0
2023-02-03 15:10:00,36.36,36.4,36.33,36.4,29850.0,34.3394,34.3772,34.311,34.3772,29850.0
2023-02-03 15:15:00,36.4,36.44,36.35,36.41,39601.0,34.3772,34.4149,34.3299,34.3866,39601.0
2023-02-03 15:20:00,36.41,36.42,36.38,36.41,25239.0,34.3866,34.396,34.3583,34.3866,25239.0
2023-02-03 15:25:00,36.41,36.44,36.4,36.43,29633.0,34.3866,34.4149,34.3772,34.4055,29633.0
2023-02-03 15:30:00,36.43,36.46,36.39,36.4,52039.0,34.4055,34.4338,34.3677,34.3772,52039.0
2023-02-03 15:35:00,36.39,36.4,36.34,36.34,42970.0,34.3677,34.3772,34.3205,34.3205,42970.0
2023-02-03 15:40:00,36.35,36.4,36.34,36.35,59106.0,34.3299,34.3772,34.3205,34.3299,59106.0
2023-02-03 15:45:00,36.36,36.37,36.32,36.34,120774.0,34.3394,34.3488,34.3016,34.3205,120774.0
2023-02-03 15:50:00,36.34,36.41,36.31,36.41,185031.0,34.3205,34.3866,34.2922,34.3866,185031.0
2023-02-03 15:55:00,36.41,36.42,36.34,36.34,248493.0,34.3866,34.396,34.3205,34.3205,248493.0
2023-02-06 09:30:00,36.0,36.11,35.89,35.96,148431.0,33.9994,34.1033,33.8955,33.9616,148431.0
2023-02-06 09:35:00,35.97,36.12,35.94,36.08,83805.0,33.971,34.1127,33.9427,34.0749,83805.0
2023-02-06 09:40:00,36.08,36.19,36.05,36.18,104411.0,34.0749,34.1788,34.0466,34.1694,104411.0
2023-02-06 09:45:00,36.17,36.24,36.07,36.07,64245.0,34.1599,34.226,34.0655,34.0655,64245.0
2023-02-06 09:50:00,36.07,36.1,35.97,36.0,25228.0,34.0655,34.0938,33.971,33.9994,25228.0
2023-02-06 09:55:00,36.02,36.11,35.96,36.07,49057.0,34.0183,34.1033,33.9616,34.0655,49057.0
2023-02-06 10:00:00,36.09,36.22,36.06,36.12,51274.0,34.0844,34.2072,34.056,34.1127,51274.0
2023-02-06 10:05:00,36.13,36.15,36.08,36.09,22354.0,34.1222,34.141,34.0749,34.0844,22354.0
2023-02-06 10:10:00,36.08,36.13,36.04,36.07,24497.0,34.0749,34.1222,34.0372,34.0655,24497.0
2023-02-06 10:15:00,36.07,36.07,35.98,36.04,53806.0,34.0655,34.0655,33.9805,34.0372,53806.0
2023-02-06 10:20:00,36.04,36.08,35.96,36.05,58961.0,34.0372,34.0749,33.9616,34.0466,58961.0
2023-02-06 10:25:00,36.05,36.17,36.05,36.16,53998.0,34.0466,34.1599,34.0466,34.1505,53998.0
2023-02-06 10:30:00,36.16,36.18,36.07,36.16,36778.0,34.1505,34.1694,34.0655,34.1505,36778.0
2023-02-06 10:35:00,36.18,36.18,36.07,36.11,24140.0,34.1694,34.1694,34.0655,34.1033,24140.0
2023-02-06 10:40:00,36.1,36.18,36.1,36.16,31598.0,34.0938,34.1694,34.0938,34.1505,31598.0
2023-02-06 10:45:00,36.16,36.2,36.13,36.15,21260.0,34.1505,34.1883,34.1222,34.141,21260.0
2023-02-06 10:50:00,36.16,36.26,36.15,36.25,32194.0,34.1505,34.2449,34.141,34.2355,32194.0
2023-02-06 10:55:00,36.25,36.26,36.22,36.23,31334.0,34.2355,34.2449,34.2072,34.2166,31334.0
2023-02-06 11:00:00,36.24,36.27,36.2,36.25,19635.0,34.226,34.2544,34.1883,34.2355,19635.0
2023-02-06 11:05:00,36.25,36.34,36.22,36.27,27712.0,34.2355,34.3205,34.2072,34.2544,27712.0
2023-02-06 11:10:00,36.27,36.3,36.21,36.22,30088.0,34.2544,34.2827,34.1977,34.2072,30088.0
2023-02-06 11:15:00,36.22,36.29,36.21,36.27,19744.0,34.2072,34.2733,34.1977,34.2544,19744.0
2023-02-06 11:20:00,36.27,36.34,36.27,36.33,39777.0,34.2544,34.3205,34.2544,34.311,39777.0
2023-02-06 11:25:00,36.33,36.34,36.3,36.31,25610.0,34.311,34.3205,34.2827,34.2922,25610.0
2023-02-06 11:30:00,36.32,36.36,36.28,36.29,27999.0,34.3016,34.3394,34.2638,34.2733,27999.0
2023-02-06 11:35:00,36.28,36.29,36.25,36.26,16977.0,34.2638,34.2733,34.2355,34.2449,16977.0
2023-02-06 11:40:00,36.27,36.27,36.21,36.22,21847.0,34.2544,34.2544,34.1977,34.2072,21847.0
2023-02-06 11:45:00,36.22,36.27,36.19,36.22,53424.0,34.2072,34.2544,34.1788,34.2072,53424.0
2023-02-06 11:50:00,36.23,36.26,36.2,36.25,25041.0,34.2166,34.2449,34.1883,34.2355,25041.0
2023-02-06 11:55:00,36.25,36.26,36.18,36.21,17313.0,34.2355,34.2449,34.1694,34.1977,17313.0
2023-02-06 12:00:00,36.21,36.23,36.17,36.18,22870.0,34.1977,34.2166,34.1599,34.1694,22870.0
2023-02-06 12:05:00,36.18,36.21,36.17,36.21,20475.0,34.1694,34.1977,34.1599,34.1977,20475.0
2023-02-06 12:10:00,36.2,36.21,36.17,36.18,16035.0,34.1883,34.1977,34.1599,34.1694,16035.0
2023-02-06 12:15:00,36.18,36.21,36.13,36.14,28810.0,34.1694,34.1977,34.1222,34.1316,28810.0
2023-02-06 12:20:00,36.14,36.15,36.1,36.14,15769.0,34.1316,34.141,34.0938,34.1316,15769.0
2023-02-06 12:25:00,36.15,36.17,36.13,36.16,13289.0,34.141,34.1599,34.1222,34.1505,13289.0
2023-02-06 12:30:00,36.17,36.22,36.16,36.19,22371.0,34.1599,34.2072,34.1505,34.1788,22371.0
2023-02-06 12:35:00,36.2,36.23,36.17,36.19,18091.0,34.1883,34.2166,34.1599,34.1788,18091.0
2023-02-06 12:40:00,36.19,36.2,36.15,36.16,13287.0,34.1788,34.1883,34.141,34.1505,13287.0
2023-02-06 12:45:00,36.16,36.18,36.13,36.13,14020.0,34.1505,34.1694,34.1222,34.1222,14020.0
2023-02-06 12:50:00,36.13,36.13,36.07,36.08,31097.0,34.1222,34.1222,34.0655,34.0749,31097.0
2023-02-06 12:55:00,36.08,36.09,36.03,36.05,18993.0,34.0749,34.0844,34.0277,34.0466,18993.0
2023-02-06 13:00:00,36.05,36.05,35.98,35.98,34538.0,34.0466,34.0466,33.9805,33.9805,34538.0
2023-02-06 13:05:00,35.98,36.02,35.95,36.02,34264.0,33.9805,34.0183,33.9522,34.0183,34264.0
2023-02-06 13:10:00,36.02,36.04,35.95,36.04,32660.0,34.0183,34.0372,33.9522,34.0372,32660.0
2023-02-06 13:15:00,36.03,36.04,36.0,36.02,28521.0,34.0277,34.0372,33.9994,34.0183,28521.0
2023-02-06 13:20:00,36.02,36.06,36.01,36.03,39059.0,34.0183,34.056,34.0088,34.0277,39059.0
2023-02-06 13:25:00,36.02,36.06,36.0,36.04,54929.0,34.0183,34.056,33.9994,34.0372,54929.0
2023-02-06 13:30:00,36.03,36.06,36.03,36.03,36099.0,34.0277,34.056,34.0277,34.0277,36099.0
2023-02-06 13:35:00,36.02,36.05,36.01,36.04,23147.0,34.0183,34.0466,34.0088,34.0372,23147.0
2023-02-06 13:40:00,36.04,36.04,35.97,36.0,38322.0,34.0372,34.0372,33.971,33.9994,38322.0
2023-02-06 13:45:00,36.0,36.0,35.96,35.99,26884.0,33.9994,33.9994,33.9616,33.9899,26884.0
2023-02-06 13:50:00,35.98,36.03,35.98,36.02,19748.0,33.9805,34.0277,33.9805,34.0183,19748.0
2023-02-06 13:55:00,36.02,36.07,36.01,36.04,44250.0,34.0183,34.0655,34.0088,34.0372,44250.0
2023-02-06 14:00:00,36.04,36.08,36.04,36.06,30468.0,34.0372,34.0749,34.0372,34.056,30468.0
2023-02-06 14:05:00,36.05,36.08,36.03,36.07,21615.0,34.0466,34.0749,34.0277,34.0655,21615.0
2023-02-06 14:10:00,36.07,36.1,36.06,36.07,23778.0,34.0655,34.0938,34.056,34.0655,23778.0
2023-02-06 14:15:00,36.07,36.12,36.05,36.07,44974.0,34.0655,34.1127,34.0466,34.0655,44974.0
2023-02-06 14:20:00,36.08,36.09,36.06,36.08,43381.0,34.0749,34.0844,34.056,34.0749,43381.0
2023-02-06 14:25:00,36.07,36.07,36.03,36.04,31931.0,34.0655,34.0655,34.0277,34.0372,31931.0
2023-02-06 14:30:00,36.04,36.05,36.0,36.0,23148.0,34.0372,34.0466,33.9994,33.9994,23148.0
2023-02-06 14:35:00,36.01,36.01,35.96,35.97,41809.0,34.0088,34.0088,33.9616,33.971,41809.0
2023-02-06 14:40:00,35.98,35.98,35.94,35.97,32261.0,33.9805,33.9805,33.9427,33.971,32261.0
2023-02-06 14:45:00,35.97,35.98,35.94,35.97,22786.0,33.971,33.9805,33.9427,33.971,22786.0
2023-02-06 14:50:00,35.97,35.98,35.94,35.98,21544.0,33.971,33.9805,33.9427,33.9805,21544.0
2023-02-06 14:55:00,35.98,35.98,35.95,35.98,20671.0,33.9805,33.9805,33.9522,33.9805,20671.0
2023-02-06 15:00:00,35.98,35.98,35.94,35.94,26047.0,33.9805,33.9805,33.9427,33.9427,26047.0
2023-02-06 15:05:00,35.94,35.94,35.9,35.93,51088.0,33.9427,33.9427,33.9049,33.9333,51088.0
2023-02-06 15:10:00,35.93,35.93,35.9,35.91,68180.0,33.9333,33.9333,33.9049,33.9144,68180.0
2023-02-06 15:15:00,35.91,35.95,35.9,35.94,47539.0,33.9144,33.9522,33.9049,33.9427,47539.0
2023-02-06 15:20:00,35.94,35.97,35.91,35.91,51838.0,33.9427,33.971,33.9144,33.9144,51838.0
2023-02-06 15:25:00,35.91,35.91,35.85,35.89,63107.0,33.9144,33.9144,33.8577,33.8955,63107.0
2023-02-06 15:30:00,35.89,35.94,35.84,35.94,57127.0,33.8955,33.9427,33.8483,33.9427,57127.0
2023-02-06 15:35:00,35.94,36.02,35.93,36.02,88795.0,33.9427,34.0183,33.9333,34.0183,88795.0
2023-02-06 15:40:00,36.02,36.02,35.98,36.0,88074.0,34.0183,34.0183,33.9805,33.9994,88074.0
2023-02-06 15:45:00,36.0,36.03,35.96,36.02,117917.0,33.9994,34.0277,33.9616,34.0183,117917.0
2023-02-06 15:50:00,36.01,36.07,35.98,36.06,137862.0,34.0088,34.0655,33.9805,34.056,137862.0
2023-02-06 15:55:00,36.05,36.06,36.01,36.03,320244.0,34.0466,34.056,34.0088,34.0277,320244.0
2023-02-07 09:30:00,35.9,35.98,35.82,35.88,114685.0,33.9049,33.9805,33.8294,33.886,114685.0
2023-02-07 09:35:00,35.87,35.94,35.8,35.91,68445.0,33.8766,33.9427,33.8105,33.9144,68445.0
2023-02-07 09:40:00,35.9,35.92,35.85,35.87,23822.0,33.9049,33.9238,33.8577,33.8766,23822.0
2023-02-07 09:45:00,35.87,35.87,35.78,35.86,57163.0,33.8766,33.8766,33.7916,33.8672,57163.0
2023-02-07 09:50:00,35.86,36.03,35.85,36.02,65813.0,33.8672,34.0277,33.8577,34.0183,65813.0
2023-02-07 09:55:00,36.03,36.15,36.03,36.13,69017.0,34.0277,34.141,34.0277,34.1222,69017.0
2023-02-07 10:00:00,36.13,36.13,35.94,35.96,39821.0,34.1222,34.1222,33.9427,33.9616,39821.0
2023-02-07 10:05:00,35.95,35.96,35.89,35.89,21978.0,33.9522,33.9616,33.8955,33.8955,21978.0
2023-02-07 10:10:00,35.89,35.9,35.78,35.79,43020.0,33.8955,33.9049,33.7916,33.8011,43020.0
2023-02-07 10:15:00,35.79,35.83,35.77,35.82,23029.0,33.8011,33.8388,33.7822,33.8294,23029.0
2023-02-07 10:20:00,35.8,35.82,35.72,35.73,42439.0,33.8105,33.8294,33.7349,33.7444,42439.0
2023-02-07 10:25:00,35.73,35.74,35.67,35.73,45221.0,33.7444,33.7538,33.6877,33.7444,45221.0
2023-02-07 10:30:00,35.73,35.83,35.72,35.8,28852.0,33.7444,33.8388,33.7349,33.8105,28852.0
2023-02-07 10:35:00,35.78,35.8,35.76,35.79,13389.0,33.7916,33.8105,33.7727,33.8011,13389.0
2023-02-07 10:40:00,35.79,35.8,35.72,35.75,33583.0,33.8011,33.8105,33.7349,33.7633,33583.0
2023-02-07 10:45:00,35.75,35.78,35.72,35.77,38069.0,33.7633,33.7916,33.7349,33.7822,38069.0
2023-02-07 10:50:00,35.77,35.83,35.76,35.77,50244.0,33.7822,33.8388,33.7727,33.7822,50244.0
2023-02-07 10:55:00,35.78,35.78,35.69,35.73,103668.0,33.7916,33.7916,33.7066,33.7444,103668.0
2023-02-07 11:00:00,35.73,35.75,35.7,35.71,33946.0,33.7444,33.7633,33.7161,33.7255,33946.0
2023-02-07 11:05:00,35.72,35.79,35.7,35.78,60156.0,33.7349,33.8011,33.7161,33.7916,60156.0
2023-02-07 11:10:00,35.77,35.78,35.74,35.77,115126.0,33.7822,33.7916,33.7538,33.7822,115126.0
2023-02-07 11:15:00,35.77,35.82,35.76,35.76,44947.0,33.7822,33.8294,33.7727,33.7727,44947.0
2023-02-07 11:20:00,35.76,35.83,35.76,35.78,24355.0,33.7727,33.8388,33.7727,33.7916,24355.0
2023-02-07 11:25:00,35.79,35.85,35.77,35.84,36926.0,33.8011,33.8577,33.7822,33.8483,36926.0
2023-02-07 11:30:00,35.85,35.98,35.84,35.94,59856.0,33.8577,33.9805,33.8483,33.9427,59856.0
2023-02-07 11:35:00,35.94,35.95,35.87,35.91,25725.0,33.9427,33.9522,33.8766,33.9144,25725.0
2023-02-07 11:40:00,35.91,35.93,35.86,35.87,11342.0,33.9144,33.9333,33.8672,33.8766,11342.0
2023-02-07 11:45:00,35.87,35.89,35.85,35.87,14286.0,33.8766,33.8955,33.8577,33.8766,14286.0
2023-02-07 11:50:00,35.87,35.9,35.83,35.85,45414.0,33.8766,33.9049,33.8388,33.8577,45414.0
2023-02-07 11:55:00,35.84,35.88,35.81,35.86,19139.0,33.8483,33.886,33.8199,33.8672,19139.0
2023-02-07 12:00:00,35.86,35.89,35.85,35.88,13248.0,33.8672,33.8955,33.8577,33.886,13248.0
2023-02-07 12:05:00,35.88,35.89,35.79,35.79,23026.0,33.886,33.8955,33.8011,33.8011,23026.0
2023-02-07 12:10:00,35.8,35.83,35.76,35.78,31371.0,33.8105,33.8388,33.7727,33.7916,31371.0
2023-02-07 12:15:00,35.78,35.8,35.77,35.79,32154.0,33.7916,33.8105,33.7822,33.8011,32154.0
2023-02-07 12:20:00,35.79,35.8,35.74,35.76,37134.0,33.8011,33.8105,33.7538,33.7727,37134.0
2023-02-07 12:25:00,35.76,35.78,35.7,35.73,31559.0,33.7727,33.7916,33.7161,33.7444,31559.0
2023-02-07 12:30:00,35.73,35.74,35.66,35.7,41046.0,33.7444,33.7538,33.6783,33.7161,41046.0
2023-02-07 12:35:00,35.7,35.72,35.68,35.72,14881.0,33.7161,33.7349,33.6972,33.7349,14881.0
2023-02-07 12:40:00,35.72,35.83,35.7,35.83,53020.0,33.7349,33.8388,33.7161,33.8388,53020.0
2023-02-07 12:45:00,35.84,36.05,35.84,36.05,61625.0,33.8483,34.0466,33.8483,34.0466,61625.0
2023-02-07 12:50:00,36.06,36.15,36.03,36.11,116844.0,34.056,34.141,34.0277,34.1033,116844.0
2023-02-07 12:55:00,36.11,36.19,36.08,36.12,76392.0,34.1033,34.1788,34.0749,34.1127,76392.0
2023-02-07 13:00:00,36.13,36.19,36.08,36.09,36740.0,34.1222,34.1788,34.0749,34.0844,36740.0
2023-02-07 13:05:00,36.1,36.16,36.06,36.1,66321.0,34.0938,34.1505,34.056,34.0938,66321.0
2023-02-07 13:10:00,36.13,36.16,36.08,36.09,33639.0,34.1222,34.1505,34.0749,34.0844,33639.0
2023-02-07 13:15:00,36.09,36.1,35.94,36.01,57235.0,34.0844,34.0938,33.9427,34.0088,57235.0
2023-02-07 13:20:00,35.99,36.03,35.88,35.91,32100.0,33.9899,34.0277,33.886,33.9144,32100.0
2023-02-07 13:25:00,35.9,35.93,35.73,35.73,41788.0,33.9049,33.9333,33.7444,33.7444,41788.0
2023-02-07 13:30:00,35.73,35.73,35.57,35.57,52281.0,33.7444,33.7444,33.5933,33.5933,52281.0
2023-02-07 13:35:00,35.58,35.73,35.58,35.7,30288.0,33.6027,33.7444,33.6027,33.7161,30288.0
2023-02-07 13:40:00,35.71,35.79,35.68,35.73,38875.0,33.7255,33.8011,33.6972,33.7444,38875.0
2023-02-07 13:45:00,35.75,35.79,35.61,35.63,58078.0,33.7633,33.8011,33.6311,33.6499,58078.0
2023-02-07 13:50:00,35.64,35.69,35.63,35.66,22228.0,33.6594,33.7066,33.6499,33.6783,22228.0
2023-02-07 13:55:00,35.67,35.7,35.64,35.67,19327.0,33.6877,33.7161,33.6594,33.6877,19327.0
2023-02-07 14:00:00,35.67,35.79,35.66,35.77,30286.0,33.6877,33.8011,33.6783,33.7822,30286.0
2023-02-07 14:05:00,35.76,35.91,35.76,35.85,33327.0,33.7727,33.9144,33.7727,33.8577,33327.0
2023-02-07 14:10:00,35.86,35.92,35.85,35.9,20039.0,33.8672,33.9238,33.8577,33.9049,20039.0
2023-02-07 14:15:00,35.9,35.99,35.9,35.96,58143.0,33.9049,33.9899,33.9049,33.9616,58143.0
2023-02-07 14:20:00,35.96,35.99,35.89,35.98,22099.0,33.9616,33.9899,33.8955,33.9805,22099.0
2023-02-07 14:25:00,35.98,36.0,35.93,35.96,21411.0,33.9805,33.9994,33.9333,33.9616,21411.0
2023-02-07 14:30:00,35.97,36.09,35.95,36.05,22113.0,33.971,34.0844,33.9522,34.0466,22113.0
2023-02-07 14:35:00,36.05,36.06,36.0,36.01,18309.0,34.0466,34.056,33.9994,34.0088,18309.0
2023-02-07 14:40:00,36.0,36.08,35.98,36.01,32570.0,33.9994,34.0749,33.9805,34.0088,32570.0
2023-02-07 14:45:00,36.0,36.09,36.0,36.08,23115.0,33.9994,34.0844,33.9994,34.0749,23115.0
2023-02-07 14:50:00,36.06,36.1,36.05,36.09,19875.0,34.056,34.0938,34.0466,34.0844,19875.0
2023-02-07 14:55:00,36.07,36.1,36.07,36.09,15129.0,34.0655,34.0938,34.0655,34.0844,15129.0
2023-02-07 15:00:00,36.1,36.2,36.09,36.09,41709.0,34.0938,34.1883,34.0844,34.0844,41709.0
2023-02-07 15:05:00,36.1,36.14,36.04,36.05,43601.0,34.0938,34.1316,34.0372,34.0466,43601.0
2023-02-07 15:10:00,36.05,36.08,36.04,36.05,24893.0,34.0466,34.0749,34.0372,34.0466,24893.0
2023-02-07 15:15:00,36.05,36.12,36.05,36.11,16504.0,34.0466,34.1127,34.0466,34.1033,16504.0
2023-02-07 15:20:00,36.12,36.17,36.11,36.13,22667.0,34.1127,34.1599,34.1033,34.1222,22667.0
2023-02-07 15:25:00,36.14,36.22,36.12,36.22,32921.0,34.1316,34.2072,34.1127,34.2072,32921.0
2023-02-07 15:30:00,36.22,36.25,36.18,36.24,34101.0,34.2072,34.2355,34.1694,34.226,34101.0
2023-02-07 15:35:00,36.23,36.26,36.19,36.25,34419.0,34.2166,34.2449,34.1788,34.2355,34419.0
2023-02-07 15:40:00,36.25,36.28,36.23,36.23,35477.0,34.2355,34.2638,34.2166,34.2166,35477.0
2023-02-07 15:45:00,36.23,36.32,36.22,36.32,243513.0,34.2166,34.3016,34.2072,34.3016,243513.0
2023-02-07 15:50:00,36.32,36.39,36.3,36.38,155673.0,34.3016,34.3677,34.2827,34.3583,155673.0
2023-02-07 15:55:00,36.37,36.4,36.18,36.18,485913.0,34.3488,34.3772,34.1694,34.1694,485913.0
2023-02-08 09:30:00,35.93,36.05,35.91,35.92,131928.0,33.9333,34.0466,33.9144,33.9238,131928.0
2023-02-08 09:35:00,35.93,36.05,35.89,36.02,58725.0,33.9333,34.0466,33.8955,34.0183,58725.0
2023-02-08 09:40:00,35.99,36.04,35.96,36.0,37166.0,33.9899,34.0372,33.9616,33.9994,37166.0
2023-02-08 09:45:00,36.0,36.09,35.96,35.98,45598.0,33.9994,34.0844,33.9616,33.9805,45598.0
2023-02-08 09:50:00,35.96,35.99,35.86,35.87,42450.0,33.9616,33.9899,33.8672,33.8766,42450.0
2023-02-08 09:55:00,35.87,36.01,35.83,36.01,26853.0,33.8766,34.0088,33.8388,34.0088,26853.0
2023-02-08 10:00:00,36.01,36.02,35.93,36.0,28421.0,34.0088,34.0183,33.9333,33.9994,28421.0
2023-02-08 10:05:00,35.99,36.04,35.92,35.95,39781.0,33.9899,34.0372,33.9238,33.9522,39781.0
2023-02-08 10:10:00,35.95,35.96,35.82,35.84,46866.0,33.9522,33.9616,33.8294,33.8483,46866.0
2023-02-08 10:15:00,35.84,35.85,35.79,35.84,37623.0,33.8483,33.8577,33.8011,33.8483,37623.0
2023-02-08 10:20:00,35.85,35.85,35.75,35.76,50659.0,33.8577,33.8577,33.7633,33.7727,50659.0
2023-02-08 10:25:00,35.75,35.79,35.69,35.74,60041.0,33.7633,33.8011,33.7066,33.7538,60041.0
2023-02-08 10:30:00,35.73,35.73,35.59,35.66,73599.0,33.7444,33.7444,33.6122,33.6783,73599.0
2023-02-08 10:35:00,35.66,35.69,35.61,35.66,33420.0,33.6783,33.7066,33.6311,33.6783,33420.0
2023-02-08 10:40:00,35.66,35.69,35.63,35.64,58214.0,33.6783,33.7066,33.6499,33.6594,58214.0
2023-02-08 10:45:00,35.64,35.7,35.62,35.69,33729.0,33.6594,33.7161,33.6405,33.7066,33729.0
2023-02-08 10:50:00,35.69,35.7,35.56,35.58,56631.0,33.7066,33.7161,33.5838,33.6027,56631.0
2023-02-08 10:55:00,35.57,35.62,35.54,35.57,34179.0,33.5933,33.6405,33.5649,33.5933,34179.0
2023-02-08 11:00:00,35.56,35.61,35.51,35.55,37151.0,33.5838,33.6311,33.5366,33.5744,37151.0
2023-02-08 11:05:00,35.55,35.56,35.48,35.51,86071.0,33.5744,33.5838,33.5083,33.5366,86071.0
2023-02-08 11:10:00,35.51,35.54,35.5,35.52,40533.0,33.5366,33.5649,33.5272,33.5461,40533.0
2023-02-08 11:15:00,35.52,35.53,35.48,35.5,50464.0,33.5461,33.5555,33.5083,33.5272,50464.0
2023-02-08 11:20:00,35.5,35.52,35.41,35.44,50410.0,33.5272,33.5461,33.4422,33.4705,50410.0
2023-02-08 11:25:00,35.45,35.46,35.36,35.41,59923.0,33.4799,33.4894,33.3949,33.4422,59923.0
2023-02-08 11:30:00,35.41,35.42,35.32,35.35,61566.0,33.4422,33.4516,33.3572,33.3855,61566.0
2023-02-08 11:35:00,35.35,35.45,35.34,35.43,33189.0,33.3855,33.4799,33.3761,33.4611,33189.0
2023-02-08 11:40:00,35.42,35.42,35.34,35.38,24761.0,33.4516,33.4516,33.3761,33.4138,24761.0
2023-02-08 11:45:00,35.38,35.4,35.34,35.36,31560.0,33.4138,33.4327,33.3761,33.3949,31560.0
2023-02-08 11:50:00,35.36,35.39,35.33,35.38,23923.0,33.3949,33.4233,33.3666,33.4138,23923.0
2023-02-08 11:55:00,35.38,35.46,35.36,35.46,39658.0,33.4138,33.4894,33.3949,33.4894,39658.0
2023-02-08 12:00:00,35.45,35.45,35.33,35.34,29222.0,33.4799,33.4799,33.3666,33.3761,29222.0
2023-02-08 12:05:00,35.33,35.38,35.31,35.37,69580.0,33.3666,33.4138,33.3477,33.4044,69580.0
2023-02-08 12:10:00,35.37,35.41,35.34,35.34,33040.0,33.4044,33.4422,33.3761,33.3761,33040.0
2023-02-08 12:15:00,35.34,35.42,35.33,35.41,45369.0,33.3761,33.4516,33.3666,33.4422,45369.0
2023-02-08 12:20:00,35.41,35.47,35.39,35.46,22561.0,33.4422,33.4988,33.4233,33.4894,22561.0
2023-02-08 12:25:00,35.47,35.47,35.43,35.46,32049.0,33.4988,33.4988,33.4611,33.4894,32049.0
2023-02-08 12:30:00,35.47,35.5,35.39,35.4,29106.0,33.4988,33.5272,33.4233,33.4327,29106.0
2023-02-08 12:35:00,35.4,35.45,35.37,35.42,37224.0,33.4327,33.4799,33.4044,33.4516,37224.0
2023-02-08 12:40:00,35.43,35.43,35.39,35.4,11463.0,33.4611,33.4611,33.4233,33.4327,11463.0
2023-02-08 12:45:00,35.4,35.44,35.4,35.43,20227.0,33.4327,33.4705,33.4327,33.4611,20227.0
2023-02-08 12:50:00,35.43,35.44,35.4,35.41,23080.0,33.4611,33.4705,33.4327,33.4422,23080.0
2023-02-08 12:55:00,35.42,35.46,35.4,35.45,25234.0,33.4516,33.4894,33.4327,33.4799,25234.0
2023-02-08 13:00:00,35.45,35.47,35.4,35.44,35025.0,33.4799,33.4988,33.4327,33.4705,35025.0
2023-02-08 13:05:00,35.45,35.47,35.39,35.44,33970.0,33.4799,33.4988,33.4233,33.4705,33970.0
2023-02-08 13:10:00,35.45,35.5,35.44,35.47,20997.0,33.4799,33.5272,33.4705,33.4988,20997.0
2023-02-08 13:15:00,35.47,35.48,35.44,35.47,18011.0,33.4988,33.5083,33.4705,33.4988,18011.0
2023-02-08 13:20:00,35.47,35.52,35.45,35.52,40972.0,33.4988,33.5461,33.4799,33.5461,40972.0
2023-02-08 13:25:00,35.52,35.53,35.47,35.5,35926.0,33.5461,33.5555,33.4988,33.5272,35926.0
2023-02-08 13:30:00,35.5,35.5,35.43,35.45,25474.0,33.5272,33.5272,33.4611,33.4799,25474.0
2023-02-08 13:35:00,35.44,35.54,35.44,35.5,26478.0,33.4705,33.5649,33.4705,33.5272,26478.0
2023-02-08 13:40:00,35.51,35.56,35.49,35.53,21241.0,33.5366,33.5838,33.5177,33.5555,21241.0
2023-02-08 13:45:00,35.52,35.56,35.51,35.53,23694.0,33.5461,33.5838,33.5366,33.5555,23694.0
2023-02-08 13:50:00,35.51,35.54,35.49,35.51,13630.0,33.5366,33.5649,33.5177,33.5366,13630.0
2023-02-08 13:55:00,35.51,35.55,35.5,35.51,24829.0,33.5366,33.5744,33.5272,33.5366,24829.0
2023-02-08 14:00:00,35.51,35.51,35.46,35.49,17781.0,33.5366,33.5366,33.4894,33.5177,17781.0
2023-02-08 14:05:00,35.5,35.53,35.46,35.53,18046.0,33.5272,33.5555,33.4894,33.5555,18046.0
2023-02-08 14:10:00,35.54,35.61,35.53,35.61,50880.0,33.5649,33.6311,33.5555,33.6311,50880.0
2023-02-08 14:15:00,35.61,35.66,35.59,35.64,46187.0,33.6311,33.6783,33.6122,33.6594,46187.0
2023-02-08 14:20:00,35.64,35.64,35.59,35.61,14628.0,33.6594,33.6594,33.6122,33.6311,14628.0
2023-02-08 14:25:00,35.61,35.61,35.55,35.57,28146.0,33.6311,33.6311,33.5744,33.5933,28146.0
2023-02-08 14:30:00,35.57,35.59,35.52,35.52,24746.0,33.5933,33.6122,33.5461,33.5461,24746.0
2023-02-08 14:35:00,35.53,35.57,35.52,35.56,27637.0,33.5555,33.5933,33.5461,33.5838,27637.0
2023-02-08 14:40:00,35.56,35.56,35.47,35.5,38466.0,33.5838,33.5838,33.4988,33.5272,38466.0
2023-02-08 14:45:00,35.49,35.49,35.38,35.4,41368.0,33.5177,33.5177,33.4138,33.4327,41368.0
2023-02-08 14:50:00,35.4,35.42,35.39,35.41,30043.0,33.4327,33.4516,33.4233,33.4422,30043.0
2023-02-08 14:55:00,35.41,35.46,35.38,35.45,27596.0,33.4422,33.4894,33.4138,33.4799,27596.0
2023-02-08 15:00:00,35.45,35.46,35.41,35.41,27724.0,33.4799,33.4894,33.4422,33.4422,27724.0
2023-02-08 15:05:00,35.41,35.43,35.37,35.4,33385.0,33.4422,33.4611,33.4044,33.4327,33385.0
2023-02-08 15:10:00,35.39,35.4,35.36,35.4,39171.0,33.4233,33.4327,33.3949,33.4327,39171.0
2023-02-08 15:15:00,35.4,35.44,35.39,35.4,36710.0,33.4327,33.4705,33.4233,33.4327,36710.0
2023-02-08 15:20:00,35.41,35.44,35.39,35.43,51616.0,33.4422,33.4705,33.4233,33.4611,51616.0
2023-02-08 15:25:00,35.43,35.45,35.41,35.43,37957.0,33.4611,33.4799,33.4422,33.4611,37957.0
2023-02-08 15:30:00,35.43,35.48,35.41,35.42,54453.0,33.4611,33.5083,33.4422,33.4516,54453.0
2023-02-08 15:35:00,35.42,35.53,35.42,35.51,81105.0,33.4516,33.5555,33.4516,33.5366,81105.0
2023-02-08 15:40:00,35.51,35.54,35.48,35.51,77137.0,33.5366,33.5649,33.5083,33.5366,77137.0
2023-02-08 15:45:00,35.51,35.51,35.42,35.43,83451.0,33.5366,33.5366,33.4516,33.4611,83451.0
2023-02-08 15:50:00,35.42,35.45,35.36,35.37,199691.0,33.4516,33.4799,33.3949,33.4044,199691.0
2023-02-08 15:55:00,35.38,35.38,35.29,35.3,460079.0,33.4138,33.4138,33.3288,33.3383,460079.0
2023-02-09 09:30:00,35.49,35.72,35.47,35.69,168340.0,33.5177,33.7349,33.4988,33.7066,168340.0
2023-02-09 09:35:00,35.68,35.69,35.59,35.64,41563.0,33.6972,33.7066,33.6122,33.6594,41563.0
2023-02-09 09:40:00,35.64,35.68,35.61,35.66,37442.0,33.6594,33.6972,33.6311,33.6783,37442.0
2023-02-09 09:45:00,35.67,35.73,35.61,35.67,54150.0,33.6877,33.7444,33.6311,33.6877,54150.0
2023-02-09 09:50:00,35.67,35.68,35.49,35.51,70851.0,33.6877,33.6972,33.5177,33.5366,70851.0
2023-02-09 09:55:00,35.52,35.6,35.51,35.55,52092.0,33.5461,33.6216,33.5366,33.5744,52092.0
2023-02-09 10:00:00,35.55,35.59,35.51,35.51,46632.0,33.5744,33.6122,33.5366,33.5366,46632.0
2023-02-09 10:05:00,35.52,35.64,35.5,35.64,54121.0,33.5461,33.6594,33.5272,33.6594,54121.0
2023-02-09 10:10:00,35.64,35.74,35.63,35.73,60430.0,33.6594,33.7538,33.6499,33.7444,60430.0
2023-02-09 10:15:00,35.73,35.84,35.73,35.83,97764.0,33.7444,33.8483,33.7444,33.8388,97764.0
2023-02-09 10:20:00,35.82,35.82,35.73,35.75,39729.0,33.8294,33.8294,33.7444,33.7633,39729.0
2023-02-09 10:25:00,35.75,35.75,35.64,35.66,47146.0,33.7633,33.7633,33.6594,33.6783,47146.0
2023-02-09 10:30:00,35.66,35.67,35.56,35.57,55120.0,33.6783,33.6877,33.5838,33.5933,55120.0
2023-02-09 10:35:00,35.55,35.69,35.54,35.64,79286.0,33.5744,33.7066,33.5649,33.6594,79286.0
2023-02-09 10:40:00,35.65,35.65,35.58,35.6,31930.0,33.6688,33.6688,33.6027,33.6216,31930.0
2023-02-09 10:45:00,35.6,35.64,35.56,35.64,42776.0,33.6216,33.6594,33.5838,33.6594,42776.0
2023-02-09 10:50:00,35.64,35.68,35.6,35.62,25622.0,33.6594,33.6972,33.6216,33.6405,25622.0
2023-02-09 10:55:00,35.62,35.64,35.59,35.6,20583.0,33.6405,33.6594,33.6122,33.6216,20583.0
2023-02-09 11:00:00,35.6,35.6,35.46,35.51,48991.0,33.6216,33.6216,33.4894,33.5366,48991.0
2023-02-09 11:05:00,35.51,35.54,35.45,35.48,21866.0,33.5366,33.5649,33.4799,33.5083,21866.0
2023-02-09 11:10:00,35.47,35.58,35.45,35.58,39252.0,33.4988,33.6027,33.4799,33.6027,39252.0
2023-02-09 11:15:00,35.58,35.62,35.57,35.61,44211.0,33.6027,33.6405,33.5933,33.6311,44211.0
2023-02-09 11:20:00,35.61,35.62,35.47,35.48,17025.0,33.6311,33.6405,33.4988,33.5083,17025.0
2023-02-09 11:25:00,35.48,35.52,35.43,35.45,36478.0,33.5083,33.5461,33.4611,33.4799,36478.0
2023-02-09 11:30:00,35.44,35.47,35.41,35.41,30546.0,33.4705,33.4988,33.4422,33.4422,30546.0
2023-02-09 11:35:00,35.41,35.44,35.37,35.41,20279.0,33.4422,33.4705,33.4044,33.4422,20279.0
2023-02-09 11:40:00,35.41,35.44,35.38,35.43,27727.0,33.4422,33.4705,33.4138,33.4611,27727.0
2023-02-09 11:45:00,35.42,35.44,35.38,35.43,61469.0,33.4516,33.4705,33.4138,33.4611,61469.0
2023-02-09 11:50:00,35.43,35.47,35.41,35.41,34579.0,33.4611,33.4988,33.4422,33.4422,34579.0
2023-02-09 11:55:00,35.41,35.42,35.37,35.38,40450.0,33.4422,33.4516,33.4044,33.4138,40450.0
2023-02-09 12:00:00,35.38,35.43,35.37,35.4,22543.0,33.4138,33.4611,33.4044,33.4327,22543.0
2023-02-09 12:05:00,35.4,35.43,35.38,35.42,14674.0,33.4327,33.4611,33.4138,33.4516,14674.0
2023-02-09 12:10:00,35.42,35.43,35.4,35.41,9243.0,33.4516,33.4611,33.4327,33.4422,9243.0
2023-02-09 12:15:00,35.41,35.45,35.37,35.44,73235.0,33.4422,33.4799,33.4044,33.4705,73235.0
2023-02-09 12:20:00,35.45,35.48,35.42,35.47,32713.0,33.4799,33.5083,33.4516,33.4988,32713.0
2023-02-09 12:25:00,35.48,35.53,35.47,35.52,45350.0,33.5083,33.5555,33.4988,33.5461,45350.0
2023-02-09 12:30:00,35.52,35.53,35.44,35.5,47341.0,33.5461,33.5555,33.4705,33.5272,47341.0
2023-02-09 12:35:00,35.5,35.51,35.43,35.44,34004.0,33.5272,33.5366,33.4611,33.4705,34004.0
2023-02-09 12:40:00,35.43,35.5,35.42,35.5,32121.0,33.4611,33.5272,33.4516,33.5272,32121.0
2023-02-09 12:45:00,35.49,35.5,35.37,35.39,86020.0,33.5177,33.5272,33.4044,33.4233,86020.0
2023-02-09 12:50:00,35.39,35.39,35.31,35.33,32403.0,33.4233,33.4233,33.3477,33.3666,32403.0
2023-02-09 12:55:00,35.34,35.4,35.33,35.34,27869.0,33.3761,33.4327,33.3666,33.3761,27869.0
2023-02-09 13:00:00,35.34,35.37,35.3,35.33,29512.0,33.3761,33.4044,33.3383,33.3666,29512.0
2023-02-09 13:05:00,35.33,35.35,35.32,35.35,23657.0,33.3666,33.3855,33.3572,33.3855,23657.0
2023-02-09 13:10:00,35.35,35.35,35.29,35.31,32498.0,33.3855,33.3855,33.3288,33.3477,32498.0
2023-02-09 13:15:00,35.32,35.34,35.29,35.32,20617.0,33.3572,33.3761,33.3288,33.3572,20617.0
2023-02-09 13:20:00,35.31,35.31,35.25,35.27,24628.0,33.3477,33.3477,33.2911,33.3099,24628.0
2023-02-09 13:25:00,35.27,35.31,35.26,35.31,22537.0,33.3099,33.3477,33.3005,33.3477,22537.0
2023-02-09 13:30:00,35.32,35.46,35.3,35.45,35960.0,33.3572,33.4894,33.3383,33.4799,35960.0
2023-02-09 13:35:00,35.45,35.45,35.4,35.41,15088.0,33.4799,33.4799,33.4327,33.4422,15088.0
2023-02-09 13:40:00,35.42,35.49,35.39,35.45,103676.0,33.4516,33.5177,33.4233,33.4799,103676.0
2023-02-09 13:45:00,35.44,35.44,35.37,35.43,15263.0,33.4705,33.4705,33.4044,33.4611,15263.0
2023-02-09 13:50:00,35.44,35.45,35.41,35.45,21209.0,33.4705,33.4799,33.4422,33.4799,21209.0
2023-02-09 13:55:00,35.45,35.45,35.37,35.41,26511.0,33.4799,33.4799,33.4044,33.4422,26511.0
2023-02-09 14:00:00,35.41,35.43,35.31,35.32,28289.0,33.4422,33.4611,33.3477,33.3572,28289.0
2023-02-09 14:05:00,35.32,35.33,35.31,35.32,19150.0,33.3572,33.3666,33.3477,33.3572,19150.0
2023-02-09 14:10:00,35.32,35.32,35.27,35.29,50958.0,33.3572,33.3572,33.3099,33.3288,50958.0
2023-02-09 14:15:00,35.3,35.31,35.26,35.27,25625.0,33.3383,33.3477,33.3005,33.3099,25625.0
2023-02-09 14:20:00,35.28,35.3,35.26,35.27,25733.0,33.3194,33.3383,33.3005,33.3099,25733.0
2023-02-09 14:25:00,35.26,35.32,35.26,35.3,35690.0,33.3005,33.3572,33.3005,33.3383,35690.0
2023-02-09 14:30:00,35.29,35.31,35.25,35.26,29432.0,33.3288,33.3477,33.2911,33.3005,29432.0
2023-02-09 14:35:00,35.25,35.26,35.2,35.2,30881.0,33.2911,33.3005,33.2438,33.2438,30881.0
2023-02-09 14:40:00,35.2,35.22,35.17,35.18,39115.0,33.2438,33.2627,33.2155,33.225,39115.0
2023-02-09 14:45:00,35.19,35.21,35.16,35.2,29023.0,33.2344,33.2533,33.2061,33.2438,29023.0
2023-02-09 14:50:00,35.2,35.2,35.13,35.14,29732.0,33.2438,33.2438,33.1777,33.1872,29732.0
2023-02-09 14:55:00,35.13,35.14,35.08,35.08,29449.0,33.1777,33.1872,33.1305,33.1305,29449.0
2023-02-09 15:00:00,35.09,35.09,35.02,35.02,28157.0,33.14,33.14,33.0738,33.0738,28157.0
2023-02-09 15:05:00,35.02,35.09,35.01,35.09,59932.0,33.0738,33.14,33.0644,33.14,59932.0
2023-02-09 15:10:00,35.09,35.1,35.05,35.05,28412.0,33.14,33.1494,33.1022,33.1022,28412.0
2023-02-09 15:15:00,35.05,35.06,35.01,35.05,28467.0,33.1022,33.1116,33.0644,33.1022,28467.0
2023-02-09 15:20:00,35.05,35.1,35.01,35.02,53582.0,33.1022,33.1494,33.0644,33.0738,53582.0
2023-02-09 15:25:00,35.02,35.02,34.95,34.98,150704.0,33.0738,33.0738,33.0077,33.0361,150704.0
2023-02-09 15:30:00,34.97,34.99,34.86,34.87,61866.0,33.0266,33.0455,32.9227,32.9322,61866.0
2023-02-09 15:35:00,34.87,34.96,34.85,34.95,131819.0,32.9322,33.0172,32.9133,33.0077,131819.0
2023-02-09 15:40:00,34.95,34.97,34.92,34.97,87170.0,33.0077,33.0266,32.9794,33.0266,87170.0
2023-02-09 15:45:00,34.97,35.01,34.94,34.96,171653.0,33.0266,33.0644,32.9983,33.0172,171653.0
2023-02-09 15:50:00,34.95,35.04,34.94,35.04,200438.0,33.0077,33.0927,32.9983,33.0927,200438.0
2023-02-09 15:55:00,35.03,35.04,34.83,34.85,722040.0,33.0833,33.0927,32.8944,32.9133,722040.0
2023-02-10 09:30:00,34.5,34.74,34.38,34.52,257129.0,32.5827,32.8094,32.4694,32.6016,257129.0
2023-02-10 09:35:00,34.53,34.53,34.27,34.27,95057.0,32.6111,32.6111,32.3655,32.3655,95057.0
2023-02-10 09:40:00,34.27,34.34,34.23,34.29,64243.0,32.3655,32.4316,32.3277,32.3844,64243.0
2023-02-10 09:45:00,34.28,34.41,34.23,34.31,55418.0,32.375,32.4977,32.3277,32.4033,55418.0
2023-02-10 09:50:00,34.3,34.34,34.24,34.27,56280.0,32.3939,32.4316,32.3372,32.3655,56280.0
2023-02-10 09:55:00,34.26,34.4,34.25,34.39,34180.0,32.3561,32.4883,32.3466,32.4789,34180.0
2023-02-10 10:00:00,34.38,34.39,34.16,34.18,83892.0,32.4694,32.4789,32.2616,32.2805,83892.0
2023-02-10 10:05:00,34.18,34.24,34.13,34.18,54249.0,32.2805,32.3372,32.2333,32.2805,54249.0
2023-02-10 10:10:00,34.17,34.39,34.16,34.36,63886.0,32.2711,32.4789,32.2616,32.4505,63886.0
2023-02-10 10:15:00,34.36,34.38,34.25,34.28,55851.0,32.4505,32.4694,32.3466,32.375,55851.0
2023-02-10 10:20:00,34.27,34.31,34.26,34.3,29851.0,32.3655,32.4033,32.3561,32.3939,29851.0
2023-02-10 10:25:00,34.31,34.4,34.28,34.39,45479.0,32.4033,32.4883,32.375,32.4789,45479.0
2023-02-10 10:30:00,34.39,34.5,34.36,34.5,35982.0,32.4789,32.5827,32.4505,32.5827,35982.0
2023-02-10 10:35:00,34.49,34.51,34.43,34.48,45559.0,32.5733,32.5922,32.5166,32.5639,45559.0
2023-02-10 10:40:00,34.47,34.48,34.41,34.43,34016.0,32.5544,32.5639,32.4977,32.5166,34016.0
2023-02-10 10:45:00,34.43,34.48,34.42,34.44,56071.0,32.5166,32.5639,32.5072,32.5261,56071.0
2023-02-10 10:50:00,34.45,34.45,34.36,34.41,49152.0,32.5355,32.5355,32.4505,32.4977,49152.0
2023-02-10 10:55:00,34.42,34.47,34.39,34.45,25882.0,32.5072,32.5544,32.4789,32.5355,25882.0
2023-02-10 11:00:00,34.44,34.44,34.35,34.37,24807.0,32.5261,32.5261,32.4411,32.46,24807.0
2023-02-10 11:05:00,34.36,34.41,34.31,34.41,89428.0,32.4505,32.4977,32.4033,32.4977,89428.0
2023-02-10 11:10:00,34.4,34.41,34.25,34.29,30742.0,32.4883,32.4977,32.3466,32.3844,30742.0
2023-02-10 11:15:00,34.3,34.38,34.29,34.38,22093.0,32.3939,32.4694,32.3844,32.4694,22093.0
2023-02-10 11:20:00,34.37,34.44,34.35,34.42,38405.0,32.46,32.5261,32.4411,32.5072,38405.0
2023-02-10 11:25:00,34.43,34.46,34.39,34.45,55824.0,32.5166,32.545,32.4789,32.5355,55824.0
2023-02-10 11:30:00,34.45,34.58,34.43,34.58,79403.0,32.5355,32.6583,32.5166,32.6583,79403.0
2023-02-10 11:35:00,34.58,34.58,34.47,34.47,32889.0,32.6583,32.6583,32.5544,32.5544,32889.0
2023-02-10 11:40:00,34.47,34.49,34.44,34.46,33800.0,32.5544,32.5733,32.5261,32.545,33800.0
2023-02-10 11:45:00,34.45,34.47,34.36,34.37,14313.0,32.5355,32.5544,32.4505,32.46,14313.0
2023-02-10 11:50:00,34.37,34.37,34.27,34.3,35206.0,32.46,32.46,32.3655,32.3939,35206.0
2023-02-10 11:55:00,34.29,34.33,34.27,34.29,24040.0,32.3844,32.4222,32.3655,32.3844,24040.0
2023-02-10 12:00:00,34.28,34.33,34.25,34.33,87271.0,32.375,32.4222,32.3466,32.4222,87271.0
2023-02-10 12:05:00,34.32,34.36,34.27,34.29,24293.0,32.4127,32.4505,32.3655,32.3844,24293.0
2023-02-10 12:10:00,34.28,34.3,34.26,34.27,29094.0,32.375,32.3939,32.3561,32.3655,29094.0
2023-02-10 12:15:00,34.27,34.3,34.26,34.28,33968.0,32.3655,32.3939,32.3561,32.375,33968.0
2023-02-10 12:20:00,34.28,34.44,34.28,34.43,101511.0,32.375,32.5261,32.375,32.5166,101511.0
2023-02-10 12:25:00,34.44,34.48,34.43,34.45,21285.0,32.5261,32.5639,32.5166,32.5355,21285.0
2023-02-10 12:30:00,34.46,34.53,34.44,34.45,27559.0,32.545,32.6111,32.5261,32.5355,27559.0
2023-02-10 12:35:00,34.45,34.47,34.42,34.45,28130.0,32.5355,32.5544,32.5072,32.5355,28130.0
2023-02-10 12:40:00,34.45,34.5,34.43,34.44,24409.0,32.5355,32.5827,32.5166,32.5261,24409.0
2023-02-10 12:45:00,34.44,34.47,34.41,34.42,29439.0,32.5261,32.5544,32.4977,32.5072,29439.0
2023-02-10 12:50:00,34.42,34.42,34.38,34.4,33643.0,32.5072,32.5072,32.4694,32.4883,33643.0
2023-02-10 12:55:00,34.4,34.49,34.37,34.49,41965.0,32.4883,32.5733,32.46,32.5733,41965.0
2023-02-10 13:00:00,34.49,34.56,34.48,34.52,38203.0,32.5733,32.6394,32.5639,32.6016,38203.0
2023-02-10 13:05:00,34.53,34.55,34.5,34.53,17626.0,32.6111,32.63,32.5827,32.6111,17626.0
2023-02-10 13:10:00,34.54,34.57,34.53,34.57,11562.0,32.6205,32.6488,32.6111,32.6488,11562.0
2023-02-10 13:15:00,34.57,34.65,34.57,34.65,30458.0,32.6488,32.7244,32.6488,32.7244,30458.0
2023-02-10 13:20:00,34.65,34.69,34.59,34.6,34872.0,32.7244,32.7622,32.6677,32.6772,34872.0
2023-02-10 13:25:00,34.59,34.63,34.59,34.61,22915.0,32.6677,32.7055,32.6677,32.6866,22915.0
2023-02-10 13:30:00,34.61,34.65,34.57,34.65,30941.0,32.6866,32.7244,32.6488,32.7244,30941.0
2023-02-10 13:35:00,34.65,34.7,34.64,34.69,44005.0,32.7244,32.7716,32.715,32.7622,44005.0
2023-02-10 13:40:00,34.69,34.71,34.64,34.65,32844.0,32.7622,32.7811,32.715,32.7244,32844.0
2023-02-10 13:45:00,34.64,34.65,34.62,34.64,14994.0,32.715,32.7244,32.6961,32.715,14994.0
2023-02-10 13:50:00,34.64,34.64,34.59,34.63,19542.0,32.715,32.715,32.6677,32.7055,19542.0
2023-02-10 13:55:00,34.62,34.62,34.58,34.59,17053.0,32.6961,32.6961,32.6583,32.6677,17053.0
2023-02-10 14:00:00,34.59,34.6,34.5,34.52,19499.0,32.6677,32.6772,32.5827,32.6016,19499.0
2023-02-10 14:05:00,34.52,34.52,34.47,34.48,22210.0,32.6016,32.6016,32.5544,32.5639,22210.0
2023-02-10 14:10:00,34.49,34.49,34.46,34.47,29403.0,32.5733,32.5733,32.545,32.5544,29403.0
2023-02-10 14:15:00,34.48,34.54,34.48,34.54,21859.0,32.5639,32.6205,32.5639,32.6205,21859.0
2023-02-10 14:20:00,34.53,34.55,34.51,34.52,9638.0,32.6111,32.63,32.5922,32.6016,9638.0
2023-02-10 14:25:00,34.51,34.52,34.48,34.5,21541.0,32.5922,32.6016,32.5639,32.5827,21541.0
2023-02-10 14:30:00,34.49,34.53,34.45,34.53,16247.0,32.5733,32.6111,32.5355,32.6111,16247.0
2023-02-10 14:35:00,34.53,34.54,34.49,34.52,24205.0,32.6111,32.6205,32.5733,32.6016,24205.0
2023-02-10 14:40:00,34.52,34.53,34.5,34.52,11352.0,32.6016,32.6111,32.5827,32.6016,11352.0
2023-02-10 14:45:00,34.52,34.53,34.47,34.5,21193.0,32.6016,32.6111,32.5544,32.5827,21193.0
2023-02-10 14:50:00,34.5,34.56,34.47,34.55,18775.0,32.5827,32.6394,32.5544,32.63,18775.0
2023-02-10 14:55:00,34.55,34.58,34.54,34.58,13425.0,32.63,32.6583,32.6205,32.6583,13425.0
2023-02-10 15:00:00,34.58,34.62,34.55,34.55,35400.0,32.6583,32.6961,32.63,32.63,35400.0
2023-02-10 15:05:00,34.56,34.6,34.56,34.59,47451.0,32.6394,32.6772,32.6394,32.6677,47451.0
2023-02-10 15:10:00,34.58,34.64,34.56,34.62,85590.0,32.6583,32.715,32.6394,32.6961,85590.0
2023-02-10 15:15:00,34.62,34.62,34.51,34.52,57108.0,32.6961,32.6961,32.5922,32.6016,57108.0
2023-02-10 15:20:00,34.51,34.52,34.45,34.45,50269.0,32.5922,32.6016,32.5355,32.5355,50269.0
2023-02-10 15:25:00,34.46,34.52,34.46,34.52,26559.0,32.545,32.6016,32.545,32.6016,26559.0
2023-02-10 15:30:00,34.52,34.53,34.49,34.51,43160.0,32.6016,32.6111,32.5733,32.5922,43160.0
2023-02-10 15:35:00,34.51,34.55,34.47,34.55,38363.0,32.5922,32.63,32.5544,32.63,38363.0
2023-02-10 15:40:00,34.54,34.58,34.5,34.57,66388.0,32.6205,32.6583,32.5827,32.6488,66388.0
2023-02-10 15:45:00,34.57,34.6,34.54,34.59,54135.0,32.6488,32.6772,32.6205,32.6677,54135.0
2023-02-10 15:50:00,34.59,34.6,34.52,34.58,101877.0,32.6677,32.6772,32.6016,32.6583,101877.0
2023-02-10 15:55:00,34.59,34.63,34.56,34.56,296954.0,32.6677,32.7055,32.6394,32.6394,296954.0
2023-02-13 09:30:00,34.57,34.6,34.48,34.54,144584.0,32.6488,32.6772,32.5639,32.6205,144584.0
2023-02-13 09:35:00,34.54,34.65,34.48,34.64,42976.0,32.6205,32.7244,32.5639,32.715,42976.0
2023-02-13 09:40:00,34.65,34.68,34.55,34.63,29666.0,32.7244,32.7527,32.63,32.7055,29666.0
2023-02-13 09:45:00,34.64,34.78,34.64,34.78,48349.0,32.715,32.8472,32.715,32.8472,48349.0
2023-02-13 09:50:00,34.78,34.81,34.7,34.7,41376.0,32.8472,32.8755,32.7716,32.7716,41376.0
2023-02-13 09:55:00,34.7,34.87,34.7,34.85,45634.0,32.7716,32.9322,32.7716,32.9133,45634.0
2023-02-13 10:00:00,34.86,34.89,34.76,34.78,41363.0,32.9227,32.9511,32.8283,32.8472,41363.0
2023-02-13 10:05:00,34.77,34.8,34.65,34.7,26104.0,32.8377,32.8661,32.7244,32.7716,26104.0
2023-02-13 10:10:00,34.7,34.73,34.67,34.71,75608.0,32.7716,32.8,32.7433,32.7811,75608.0
2023-02-13 10:15:00,34.7,34.73,34.65,34.66,29025.0,32.7716,32.8,32.7244,32.7338,29025.0
2023-02-13 10:20:00,34.67,34.74,34.66,34.74,24375.0,32.7433,32.8094,32.7338,32.8094,24375.0
2023-02-13 10:25:00,34.75,34.79,34.74,34.79,17024.0,32.8188,32.8566,32.8094,32.8566,17024.0
2023-02-13 10:30:00,34.78,34.78,34.7,34.72,11995.0,32.8472,32.8472,32.7716,32.7905,11995.0
2023-02-13 10:35:00,34.72,34.76,34.68,34.68,16934.0,32.7905,32.8283,32.7527,32.7527,16934.0
2023-02-13 10:40:00,34.68,34.71,34.65,34.69,44738.0,32.7527,32.7811,32.7244,32.7622,44738.0
2023-02-13 10:45:00,34.69,34.75,34.69,34.75,13991.0,32.7622,32.8188,32.7622,32.8188,13991.0
2023-02-13 10:50:00,34.75,34.78,34.73,34.73,20400.0,32.8188,32.8472,32.8,32.8,20400.0
2023-02-13 10:55:00,34.73,34.77,34.73,34.73,17884.0,32.8,32.8377,32.8,32.8,17884.0
2023-02-13 11:00:00,34.73,34.76,34.73,34.75,14308.0,32.8,32.8283,32.8,32.8188,14308.0
2023-02-13 11:05:00,34.75,34.78,34.72,34.73,22409.0,32.8188,32.8472,32.7905,32.8,22409.0
2023-02-13 11:10:00,34.73,34.87,34.73,34.87,55079.0,32.8,32.9322,32.8,32.9322,55079.0
2023-02-13 11:15:00,34.86,34.86,34.77,34.8,22687.0,32.9227,32.9227,32.8377,32.8661,22687.0
2023-02-13 11:20:00,34.79,34.82,34.79,34.8,19482.0,32.8566,32.885,32.8566,32.8661,19482.0
2023-02-13 11:25:00,34.81,34.83,34.79,34.81,12914.0,32.8755,32.8944,32.8566,32.8755,12914.0
2023-02-13 11:30:00,34.8,34.82,34.77,34.81,22383.0,32.8661,32.885,32.8377,32.8755,22383.0
2023-02-13 11:35:00,34.82,34.85,34.81,34.84,21753.0,32.885,32.9133,32.8755,32.9038,21753.0
2023-02-13 11:40:00,34.85,34.91,34.84,34.9,17906.0,32.9133,32.97,32.9038,32.9605,17906.0
2023-02-13 11:45:00,34.9,35.0,34.89,34.91,107795.0,32.9605,33.055,32.9511,32.97,107795.0
2023-02-13 11:50:00,34.91,34.95,34.87,34.94,28689.0,32.97,33.0077,32.9322,32.9983,28689.0
2023-02-13 11:55:00,34.94,34.99,34.9,34.97,52217.0,32.9983,33.0455,32.9605,33.0266,52217.0
2023-02-13 12:00:00,34.97,34.99,34.94,34.98,12524.0,33.0266,33.0455,32.9983,33.0361,12524.0
2023-02-13 12:05:00,34.98,35.0,34.95,34.97,27909.0,33.0361,33.055,33.0077,33.0266,27909.0
2023-02-13 12:10:00,34.98,35.02,34.95,34.97,47972.0,33.0361,33.0738,33.0077,33.0266,47972.0
2023-02-13 12:15:00,34.95,35.01,34.95,35.01,69562.0,33.0077,33.0644,33.0077,33.0644,69562.0
2023-02-13 12:20:00,35.0,35.06,34.99,35.05,18018.0,33.055,33.1116,33.0455,33.1022,18018.0
2023-02-13 12:25:00,35.05,35.07,35.0,35.05,116567.0,33.1022,33.1211,33.055,33.1022,116567.0
2023-02-13 12:30:00,35.05,35.08,35.03,35.04,46753.0,33.1022,33.1305,33.0833,33.0927,46753.0
2023-02-13 12:35:00,35.04,35.04,35.0,35.03,14092.0,33.0927,33.0927,33.055,33.0833,14092.0
2023-02-13 12:40:00,35.04,35.04,35.02,35.02,10016.0,33.0927,33.0927,33.0738,33.0738,10016.0
2023-02-13 12:45:00,35.03,35.09,35.03,35.06,18303.0,33.0833,33.14,33.0833,33.1116,18303.0
2023-02-13 12:50:00,35.05,35.06,35.02,35.04,12713.0,33.1022,33.1116,33.0738,33.0927,12713.0
2023-02-13 12:55:00,35.03,35.04,34.98,35.0,11974.0,33.0833,33.0927,33.0361,33.055,11974.0
2023-02-13 13:00:00,34.99,35.04,34.99,35.0,9346.0,33.0455,33.0927,33.0455,33.055,9346.0
2023-02-13 13:05:00,35.01,35.02,34.97,34.98,9328.0,33.0644,33.0738,33.0266,33.0361,9328.0
2023-02-13 13:10:00,34.97,35.02,34.97,35.02,10715.0,33.0266,33.0738,33.0266,33.0738,10715.0
2023-02-13 13:15:00,35.01,35.06,35.01,35.05,12285.0,33.0644,33.1116,33.0644,33.1022,12285.0
2023-02-13 13:20:00,35.04,35.04,35.01,35.02,10774.0,33.0927,33.0927,33.0644,33.0738,10774.0
2023-02-13 13:25:00,35.02,35.06,35.01,35.05,10958.0,33.0738,33.1116,33.0644,33.1022,10958.0
2023-02-13 13:30:00,35.06,35.1,35.06,35.09,13620.0,33.1116,33.1494,33.1116,33.14,13620.0
2023-02-13 13:35:00,35.08,35.09,35.05,35.06,15174.0,33.1305,33.14,33.1022,33.1116,15174.0
2023-02-13 13:40:00,35.05,35.11,35.03,35.09,23881.0,33.1022,33.1588,33.0833,33.14,23881.0
2023-02-13 13:45:00,35.11,35.11,35.09,35.11,17626.0,33.1588,33.1588,33.14,33.1588,17626.0
2023-02-13 13:50:00,35.11,35.14,35.1,35.13,30440.0,33.1588,33.1872,33.1494,33.1777,30440.0
2023-02-13 13:55:00,35.13,35.15,35.1,35.11,20148.0,33.1777,33.1966,33.1494,33.1588,20148.0
2023-02-13 14:00:00,35.12,35.13,35.11,35.13,16035.0,33.1683,33.1777,33.1588,33.1777,16035.0
2023-02-13 14:05:00,35.12,35.13,35.09,35.11,18792.0,33.1683,33.1777,33.14,33.1588,18792.0
2023-02-13 14:10:00,35.1,35.12,35.1,35.12,13441.0,33.1494,33.1683,33.1494,33.1683,13441.0
2023-02-13 14:15:00,35.11,35.14,35.11,35.12,12657.0,33.1588,33.1872,33.1588,33.1683,12657.0
2023-02-13 14:20:00,35.11,35.12,35.09,35.09,10322.0,33.1588,33.1683,33.14,33.14,10322.0
2023-02-13 14:25:00,35.09,35.12,35.08,35.1,19986.0,33.14,33.1683,33.1305,33.1494,19986.0
2023-02-13 14:30:00,35.1,35.12,35.07,35.08,16055.0,33.1494,33.1683,33.1211,33.1305,16055.0
2023-02-13 14:35:00,35.08,35.16,35.07,35.16,35424.0,33.1305,33.2061,33.1211,33.2061,35424.0
2023-02-13 14:40:00,35.16,35.18,35.14,35.16,44184.0,33.2061,33.225,33.1872,33.2061,44184.0
2023-02-13 14:45:00,35.15,35.16,35.08,35.09,25002.0,33.1966,33.2061,33.1305,33.14,25002.0
2023-02-13 14:50:00,35.08,35.12,35.08,35.12,8878.0,33.1305,33.1683,33.1305,33.1683,8878.0
2023-02-13 14:55:00,35.12,35.16,35.1,35.16,11871.0,33.1683,33.2061,33.1494,33.2061,11871.0
2023-02-13 15:00:00,35.15,35.15,35.09,35.13,14800.0,33.1966,33.1966,33.14,33.1777,14800.0
2023-02-13 15:05:00,35.13,35.17,35.12,35.15,25106.0,33.1777,33.2155,33.1683,33.1966,25106.0
2023-02-13 15:10:00,35.16,35.2,35.15,35.19,30812.0,33.2061,33.2438,33.1966,33.2344,30812.0
2023-02-13 15:15:00,35.18,35.19,35.13,35.15,22461.0,33.225,33.2344,33.1777,33.1966,22461.0
2023-02-13 15:20:00,35.15,35.16,35.14,35.15,11146.0,33.1966,33.2061,33.1872,33.1966,11146.0
2023-02-13 15:25:00,35.14,35.16,35.12,35.13,43926.0,33.1872,33.2061,33.1683,33.1777,43926.0
2023-02-13 15:30:00,35.13,35.18,35.13,35.18,32347.0,33.1777,33.225,33.1777,33.225,32347.0
2023-02-13 15:35:00,35.18,35.2,35.14,35.15,48665.0,33.225,33.2438,33.1872,33.1966,48665.0
2023-02-13 15:40:00,35.15,35.15,35.1,35.13,66240.0,33.1966,33.1966,33.1494,33.1777,66240.0
2023-02-13 15:45:00,35.13,35.15,35.1,35.15,62454.0,33.1777,33.1966,33.1494,33.1966,62454.0
2023-02-13 15:50:00,35.14,35.15,35.07,35.09,127062.0,33.1872,33.1966,33.1211,33.14,127062.0
2023-02-13 15:55:00,35.09,35.14,35.05,35.08,248765.0,33.14,33.1872,33.1022,33.1305,248765.0
2023-02-14 09:30:00,35.08,35.12,34.83,34.91,104285.0,33.1305,33.1683,32.8944,32.97,104285.0
2023-02-14 09:35:00,34.88,34.93,34.78,34.84,23543.0,32.9416,32.9888,32.8472,32.9038,23543.0
2023-02-14 09:40:00,34.8,34.92,34.77,34.91,48713.0,32.8661,32.9794,32.8377,32.97,48713.0
2023-02-14 09:45:00,34.91,35.09,34.91,35.04,164726.0,32.97,33.14,32.97,33.0927,164726.0
2023-02-14 09:50:00,35.04,35.12,35.02,35.09,43576.0,33.0927,33.1683,33.0738,33.14,43576.0
2023-02-14 09:55:00,35.09,35.26,35.09,35.25,61551.0,33.14,33.3005,33.14,33.2911,61551.0
2023-02-14 10:00:00,35.25,35.28,35.22,35.22,61175.0,33.2911,33.3194,33.2627,33.2627,61175.0
2023-02-14 10:05:00,35.23,35.24,35.1,35.16,74466.0,33.2722,33.2816,33.1494,33.2061,74466.0
2023-02-14 10:10:00,35.16,35.36,35.14,35.32,79215.0,33.2061,33.3949,33.1872,33.3572,79215.0
2023-02-14 10:15:00,35.33,35.44,35.32,35.42,158467.0,33.3666,33.4705,33.3572,33.4516,158467.0
2023-02-14 10:20:00,35.43,35.44,35.36,35.37,41845.0,33.4611,33.4705,33.3949,33.4044,41845.0
2023-02-14 10:25:00,35.37,35.37,35.23,35.24,55076.0,33.4044,33.4044,33.2722,33.2816,55076.0
2023-02-14 10:30:00,35.24,35.28,35.15,35.2,64612.0,33.2816,33.3194,33.1966,33.2438,64612.0
2023-02-14 10:35:00,35.19,35.19,35.03,35.04,101682.0,33.2344,33.2344,33.0833,33.0927,101682.0
2023-02-14 10:40:00,35.01,35.06,34.97,35.0,34148.0,33.0644,33.1116,33.0266,33.055,34148.0
2023-02-14 10:45:00,34.99,35.01,34.86,35.01,64396.0,33.0455,33.0644,32.9227,33.0644,64396.0
2023-02-14 10:50:00,34.99,35.02,34.91,34.96,44715.0,33.0455,33.0738,32.97,33.0172,44715.0
2023-02-14 10:55:00,34.97,35.05,34.94,35.03,40169.0,33.0266,33.1022,32.9983,33.0833,40169.0
2023-02-14 11:00:00,35.02,35.19,35.02,35.15,72557.0,33.0738,33.2344,33.0738,33.1966,72557.0
2023-02-14 11:05:00,35.14,35.22,35.13,35.16,49798.0,33.1872,33.2627,33.1777,33.2061,49798.0
2023-02-14 11:10:00,35.15,35.21,35.13,35.16,40235.0,33.1966,33.2533,33.1777,33.2061,40235.0
2023-02-14 11:15:00,35.16,35.24,35.14,35.24,91156.0,33.2061,33.2816,33.1872,33.2816,91156.0
2023-02-14 11:20:00,35.23,35.28,35.22,35.27,25819.0,33.2722,33.3194,33.2627,33.3099,25819.0
2023-02-14 11:25:00,35.27,35.28,35.1,35.11,41457.0,33.3099,33.3194,33.1494,33.1588,41457.0
2023-02-14 11:30:00,35.11,35.11,34.96,35.01,54751.0,33.1588,33.1588,33.0172,33.0644,54751.0
2023-02-14 11:35:00,35.02,35.09,35.01,35.07,73332.0,33.0738,33.14,33.0644,33.1211,73332.0
2023-02-14 11:40:00,35.06,35.1,35.04,35.06,79193.0,33.1116,33.1494,33.0927,33.1116,79193.0
2023-02-14 11:45:00,35.06,35.17,35.06,35.16,46641.0,33.1116,33.2155,33.1116,33.2061,46641.0
2023-02-14 11:50:00,35.16,35.17,35.11,35.16,37084.0,33.2061,33.2155,33.1588,33.2061,37084.0
2023-02-14 11:55:00,35.16,35.22,35.13,35.22,39899.0,33.2061,33.2627,33.1777,33.2627,39899.0
2023-02-14 12:00:00,35.22,35.26,35.2,35.22,25592.0,33.2627,33.3005,33.2438,33.2627,25592.0
2023-02-14 12:05:00,35.21,35.23,35.18,35.23,14299.0,33.2533,33.2722,33.225,33.2722,14299.0
2023-02-14 12:10:00,35.23,35.31,35.23,35.29,23821.0,33.2722,33.3477,33.2722,33.3288,23821.0
2023-02-14 12:15:00,35.29,35.31,35.27,35.3,15043.0,33.3288,33.3477,33.3099,33.3383,15043.0
2023-02-14 12:20:00,35.3,35.34,35.26,35.26,45650.0,33.3383,33.3761,33.3005,33.3005,45650.0
2023-02-14 12:25:00,35.26,35.32,35.25,35.28,20943.0,33.3005,33.3572,33.2911,33.3194,20943.0
2023-02-14 12:30:00,35.27,35.32,35.27,35.32,24105.0,33.3099,33.3572,33.3099,33.3572,24105.0
2023-02-14 12:35:00,35.32,35.32,35.21,35.26,14210.0,33.3572,33.3572,33.2533,33.3005,14210.0
2023-02-14 12:40:00,35.25,35.28,35.23,35.25,27493.0,33.2911,33.3194,33.2722,33.2911,27493.0
2023-02-14 12:45:00,35.25,35.25,35.21,35.21,15977.0,33.2911,33.2911,33.2533,33.2533,15977.0
2023-02-14 12:50:00,35.2,35.23,35.17,35.22,23296.0,33.2438,33.2722,33.2155,33.2627,23296.0
2023-02-14 12:55:00,35.22,35.27,35.22,35.26,16491.0,33.2627,33.3099,33.2627,33.3005,16491.0
2023-02-14 13:00:00,35.25,35.4,35.24,35.37,58642.0,33.2911,33.4327,33.2816,33.4044,58642.0
2023-02-14 13:05:00,35.37,35.43,35.37,35.39,36398.0,33.4044,33.4611,33.4044,33.4233,36398.0
2023-02-14 13:10:00,35.39,35.4,35.35,35.39,19156.0,33.4233,33.4327,33.3855,33.4233,19156.0
2023-02-14 13:15:00,35.4,35.48,35.39,35.45,57096.0,33.4327,33.5083,33.4233,33.4799,57096.0
2023-02-14 13:20:00,35.45,35.47,35.37,35.4,137616.0,33.4799,33.4988,33.4044,33.4327,137616.0
2023-02-14 13:25:00,35.41,35.42,35.37,35.39,9903.0,33.4422,33.4516,33.4044,33.4233,9903.0
2023-02-14 13:30:00,35.38,35.49,35.38,35.48,29011.0,33.4138,33.5177,33.4138,33.5083,29011.0
2023-02-14 13:35:00,35.49,35.5,35.46,35.48,27384.0,33.5177,33.5272,33.4894,33.5083,27384.0
2023-02-14 13:40:00,35.48,35.49,35.44,35.45,38630.0,33.5083,33.5177,33.4705,33.4799,38630.0
2023-02-14 13:45:00,35.46,35.51,35.45,35.5,31135.0,33.4894,33.5366,33.4799,33.5272,31135.0
2023-02-14 13:50:00,35.5,35.53,35.49,35.53,29983.0,33.5272,33.5555,33.5177,33.5555,29983.0
2023-02-14 13:55:00,35.54,35.54,35.48,35.48,19930.0,33.5649,33.5649,33.5083,33.5083,19930.0
2023-02-14 14:00:00,35.49,35.56,35.47,35.5,57686.0,33.5177,33.5838,33.4988,33.5272,57686.0
2023-02-14 14:05:00,35.5,35.5,35.38,35.45,58860.0,33.5272,33.5272,33.4138,33.4799,58860.0
2023-02-14 14:10:00,35.46,35.51,35.46,35.5,24495.0,33.4894,33.5366,33.4894,33.5272,24495.0
2023-02-14 14:15:00,35.5,35.57,35.49,35.57,21514.0,33.5272,33.5933,33.5177,33.5933,21514.0
2023-02-14 14:20:00,35.57,35.59,35.54,35.54,28474.0,33.5933,33.6122,33.5649,33.5649,28474.0
2023-02-14 14:25:00,35.55,35.55,35.49,35.54,32462.0,33.5744,33.5744,33.5177,33.5649,32462.0
2023-02-14 14:30:00,35.54,35.58,35.53,35.58,20978.0,33.5649,33.6027,33.5555,33.6027,20978.0
2023-02-14 14:35:00,35.59,35.64,35.58,35.61,25752.0,33.6122,33.6594,33.6027,33.6311,25752.0
2023-02-14 14:40:00,35.61,35.63,35.6,35.62,17101.0,33.6311,33.6499,33.6216,33.6405,17101.0
2023-02-14 14:45:00,35.62,35.63,35.59,35.59,31034.0,33.6405,33.6499,33.6122,33.6122,31034.0
2023-02-14 14:50:00,35.6,35.63,35.57,35.6,21236.0,33.6216,33.6499,33.5933,33.6216,21236.0
2023-02-14 14:55:00,35.6,35.64,35.59,35.62,45728.0,33.6216,33.6594,33.6122,33.6405,45728.0
2023-02-14 15:00:00,35.63,35.66,35.6,35.61,20620.0,33.6499,33.6783,33.6216,33.6311,20620.0
2023-02-14 15:05:00,35.61,35.62,35.54,35.54,23360.0,33.6311,33.6405,33.5649,33.5649,23360.0
2023-02-14 15:10:00,35.54,35.56,35.5,35.52,24962.0,33.5649,33.5838,33.5272,33.5461,24962.0
2023-02-14 15:15:00,35.52,35.54,35.49,35.51,31132.0,33.5461,33.5649,33.5177,33.5366,31132.0
2023-02-14 15:20:00,35.51,35.52,35.5,35.52,26942.0,33.5366,33.5461,33.5272,33.5461,26942.0
2023-02-14 15:25:00,35.51,35.56,35.51,35.54,51958.0,33.5366,33.5838,33.5366,33.5649,51958.0
2023-02-14 15:30:00,35.53,35.56,35.5,35.54,58943.0,33.5555,33.5838,33.5272,33.5649,58943.0
2023-02-14 15:35:00,35.55,35.56,35.51,35.52,52037.0,33.5744,33.5838,33.5366,33.5461,52037.0
2023-02-14 15:40:00,35.51,35.52,35.48,35.52,53538.0,33.5366,33.5461,33.5083,33.5461,53538.0
2023-02-14 15:45:00,35.51,35.53,35.49,35.52,82926.0,33.5366,33.5555,33.5177,33.5461,82926.0
2023-02-14 15:50:00,35.52,35.58,35.49,35.58,133073.0,33.5461,33.6027,33.5177,33.6027,133073.0
2023-02-14 15:55:00,35.58,35.58,35.47,35.51,271675.0,33.6027,33.6027,33.4988,33.5366,271675.0
2023-02-15 09:30:00,35.15,35.27,35.05,35.19,188809.0,33.1966,33.3099,33.1022,33.2344,188809.0
2023-02-15 09:35:00,35.17,35.27,35.17,35.25,79413.0,33.2155,33.3099,33.2155,33.2911,79413.0
2023-02-15 09:40:00,35.25,35.37,35.22,35.27,50448.0,33.2911,33.4044,33.2627,33.3099,50448.0
2023-02-15 09:45:00,35.27,35.39,35.26,35.34,32726.0,33.3099,33.4233,33.3005,33.3761,32726.0
2023-02-15 09:50:00,35.34,35.4,35.21,35.27,49396.0,33.3761,33.4327,33.2533,33.3099,49396.0
2023-02-15 09:55:00,35.26,35.33,35.24,35.28,48464.0,33.3005,33.3666,33.2816,33.3194,48464.0
2023-02-15 10:00:00,35.28,35.36,35.27,35.28,54386.0,33.3194,33.3949,33.3099,33.3194,54386.0
2023-02-15 10:05:00,35.28,35.3,35.22,35.27,34550.0,33.3194,33.3383,33.2627,33.3099,34550.0
2023-02-15 10:10:00,35.27,35.3,35.24,35.27,28431.0,33.3099,33.3383,33.2816,33.3099,28431.0
2023-02-15 10:15:00,35.26,35.4,35.26,35.34,46201.0,33.3005,33.4327,33.3005,33.3761,46201.0
2023-02-15 10:20:00,35.35,35.4,35.33,35.34,54877.0,33.3855,33.4327,33.3666,33.3761,54877.0
2023-02-15 10:25:00,35.34,35.4,35.33,35.4,60666.0,33.3761,33.4327,33.3666,33.4327,60666.0
2023-02-15 10:30:00,35.4,35.48,35.36,35.43,87494.0,33.4327,33.5083,33.3949,33.4611,87494.0
2023-02-15 10:35:00,35.42,35.49,35.42,35.49,48978.0,33.4516,33.5177,33.4516,33.5177,48978.0
2023-02-15 10:40:00,35.49,35.51,35.42,35.44,46923.0,33.5177,33.5366,33.4516,33.4705,46923.0
2023-02-15 10:45:00,35.45,35.5,35.42,35.48,332517.0,33.4799,33.5272,33.4516,33.5083,332517.0
2023-02-15 10:50:00,35.47,35.57,35.45,35.51,154776.0,33.4988,33.5933,33.4799,33.5366,154776.0
2023-02-15 10:55:00,35.52,35.63,35.52,35.53,49777.0,33.5461,33.6499,33.5461,33.5555,49777.0
2023-02-15 11:00:00,35.53,35.54,35.48,35.5,57257.0,33.5555,33.5649,33.5083,33.5272,57257.0
2023-02-15 11:05:00,35.5,35.56,35.49,35.54,23667.0,33.5272,33.5838,33.5177,33.5649,23667.0
2023-02-15 11:10:00,35.54,35.56,35.52,35.52,21048.0,33.5649,33.5838,33.5461,33.5461,21048.0
2023-02-15 11:15:00,35.52,35.54,35.47,35.49,24666.0,33.5461,33.5649,33.4988,33.5177,24666.0
2023-02-15 11:20:00,35.49,35.51,35.47,35.49,22515.0,33.5177,33.5366,33.4988,33.5177,22515.0
2023-02-15 11:25:00,35.48,35.51,35.48,35.5,22473.0,33.5083,33.5366,33.5083,33.5272,22473.0
2023-02-15 11:30:00,35.51,35.52,35.44,35.44,26623.0,33.5366,33.5461,33.4705,33.4705,26623.0
2023-02-15 11:35:00,35.44,35.49,35.43,35.48,30323.0,33.4705,33.5177,33.4611,33.5083,30323.0
2023-02-15 11:40:00,35.48,35.54,35.47,35.52,18476.0,33.5083,33.5649,33.4988,33.5461,18476.0
2023-02-15 11:45:00,35.52,35.62,35.52,35.61,106351.0,33.5461,33.6405,33.5461,33.6311,106351.0
2023-02-15 11:50:00,35.61,35.64,35.59,35.63,23896.0,33.6311,33.6594,33.6122,33.6499,23896.0
2023-02-15 11:55:00,35.63,35.65,35.59,35.59,32171.0,33.6499,33.6688,33.6122,33.6122,32171.0
2023-02-15 12:00:00,35.59,35.6,35.55,35.56,15213.0,33.6122,33.6216,33.5744,33.5838,15213.0
2023-02-15 12:05:00,35.57,35.59,35.51,35.53,30613.0,33.5933,33.6122,33.5366,33.5555,30613.0
2023-02-15 12:10:00,35.53,35.56,35.46,35.47,18106.0,33.5555,33.5838,33.4894,33.4988,18106.0
2023-02-15 12:15:00,35.48,35.5,35.45,35.48,26099.0,33.5083,33.5272,33.4799,33.5083,26099.0
2023-02-15 12:20:00,35.46,35.48,35.4,35.41,17877.0,33.4894,33.5083,33.4327,33.4422,17877.0
2023-02-15 12:25:00,35.41,35.43,35.4,35.41,26104.0,33.4422,33.4611,33.4327,33.4422,26104.0
2023-02-15 12:30:00,35.41,35.46,35.4,35.45,21969.0,33.4422,33.4894,33.4327,33.4799,21969.0
2023-02-15 12:35:00,35.45,35.5,35.45,35.48,25316.0,33.4799,33.5272,33.4799,33.5083,25316.0
2023-02-15 12:40:00,35.48,35.53,35.48,35.52,18407.0,33.5083,33.5555,33.5083,33.5461,18407.0
2023-02-15 12:45:00,35.53,35.53,35.49,35.5,11509.0,33.5555,33.5555,33.5177,33.5272,11509.0
2023-02-15 12:50:00,35.5,35.51,35.48,35.51,15810.0,33.5272,33.5366,33.5083,33.5366,15810.0
2023-02-15 12:55:00,35.5,35.51,35.47,35.49,23065.0,33.5272,33.5366,33.4988,33.5177,23065.0
2023-02-15 13:00:00,35.49,35.52,35.49,35.49,11562.0,33.5177,33.5461,33.5177,33.5177,11562.0
2023-02-15 13:05:00,35.49,35.52,35.47,35.52,19960.0,33.5177,33.5461,33.4988,33.5461,19960.0
2023-02-15 13:10:00,35.52,35.54,35.51,35.53,11672.0,33.5461,33.5649,33.5366,33.5555,11672.0
2023-02-15 13:15:00,35.53,35.54,35.5,35.52,13083.0,33.5555,33.5649,33.5272,33.5461,13083.0
2023-02-15 13:20:00,35.52,35.55,35.51,35.53,13296.0,33.5461,33.5744,33.5366,33.5555,13296.0
2023-02-15 13:25:00,35.53,35.54,35.51,35.53,13801.0,33.5555,33.5649,33.5366,33.5555,13801.0
2023-02-15 13:30:00,35.54,35.54,35.51,35.52,14671.0,33.5649,33.5649,33.5366,33.5461,14671.0
2023-02-15 13:35:00,35.53,35.55,35.52,35.53,10197.0,33.5555,33.5744,33.5461,33.5555,10197.0
2023-02-15 13:40:00,35.52,35.62,35.5,35.62,80323.0,33.5461,33.6405,33.5272,33.6405,80323.0
2023-02-15 13:45:00,35.61,35.67,35.6,35.65,66307.0,33.6311,33.6877,33.6216,33.6688,66307.0
2023-02-15 13:50:00,35.65,35.73,35.63,35.72,67165.0,33.6688,33.7444,33.6499,33.7349,67165.0
2023-02-15 13:55:00,35.72,35.81,35.71,35.8,61170.0,33.7349,33.8199,33.7255,33.8105,61170.0
2023-02-15 14:00:00,35.8,35.81,35.73,35.76,28600.0,33.8105,33.8199,33.7444,33.7727,28600.0
2023-02-15 14:05:00,35.75,35.78,35.74,35.77,36484.0,33.7633,33.7916,33.7538,33.7822,36484.0
2023-02-15 14:10:00,35.77,35.77,35.71,35.72,27321.0,33.7822,33.7822,33.7255,33.7349,27321.0
2023-02-15 14:15:00,35.73,35.74,35.7,35.7,13544.0,33.7444,33.7538,33.7161,33.7161,13544.0
2023-02-15 14:20:00,35.7,35.73,35.7,35.73,14040.0,33.7161,33.7444,33.7161,33.7444,14040.0
2023-02-15 14:25:00,35.72,35.73,35.69,35.73,28729.0,33.7349,33.7444,33.7066,33.7444,28729.0
2023-02-15 14:30:00,35.74,35.77,35.73,35.76,34570.0,33.7538,33.7822,33.7444,33.7727,34570.0
2023-02-15 14:35:00,35.76,35.79,35.74,35.77,14387.0,33.7727,33.8011,33.7538,33.7822,14387.0
2023-02-15 14:40:00,35.77,35.82,35.76,35.79,52083.0,33.7822,33.8294,33.7727,33.8011,52083.0
2023-02-15 14:45:00,35.79,35.81,35.76,35.77,21156.0,33.8011,33.8199,33.7727,33.7822,21156.0
2023-02-15 14:50:00,35.77,35.81,35.76,35.79,32102.0,33.7822,33.8199,33.7727,33.8011,32102.0
2023-02-15 14:55:00,35.79,35.8,35.74,35.75,17775.0,33.8011,33.8105,33.7538,33.7633,17775.0
2023-02-15 15:00:00,35.75,35.79,35.75,35.77,22049.0,33.7633,33.8011,33.7633,33.7822,22049.0
2023-02-15 15:05:00,35.77,35.8,35.76,35.79,36752.0,33.7822,33.8105,33.7727,33.8011,36752.0
2023-02-15 15:10:00,35.8,35.84,35.79,35.84,29007.0,33.8105,33.8483,33.8011,33.8483,29007.0
2023-02-15 15:15:00,35.84,35.85,35.82,35.83,48957.0,33.8483,33.8577,33.8294,33.8388,48957.0
2023-02-15 15:20:00,35.83,35.85,35.82,35.83,28250.0,33.8388,33.8577,33.8294,33.8388,28250.0
2023-02-15 15:25:00,35.83,35.83,35.77,35.78,33573.0,33.8388,33.8388,33.7822,33.7916,33573.0
2023-02-15 15:30:00,35.78,35.8,35.77,35.8,30104.0,33.7916,33.8105,33.7822,33.8105,30104.0
2023-02-15 15:35:00,35.79,35.8,35.76,35.77,33253.0,33.8011,33.8105,33.7727,33.7822,33253.0
2023-02-15 15:40:00,35.77,35.78,35.67,35.67,70889.0,33.7822,33.7916,33.6877,33.6877,70889.0
2023-02-15 15:45:00,35.67,35.7,35.64,35.67,104957.0,33.6877,33.7161,33.6594,33.6877,104957.0
2023-02-15 15:50:00,35.66,35.67,35.53,35.59,155112.0,33.6783,33.6877,33.5555,33.6122,155112.0
2023-02-15 15:55:00,35.59,35.73,35.57,35.73,472130.0,33.6122,33.7444,33.5933,33.7444,472130.0
2023-02-16 09:30:00,35.4,35.41,35.11,35.14,122622.0,33.4327,33.4422,33.1588,33.1872,122622.0
2023-02-16 09:35:00,35.14,35.17,34.88,35.09,143355.0,33.1872,33.2155,32.9416,33.14,143355.0
2023-02-16 09:40:00,35.08,35.18,35.06,35.15,75789.0,33.1305,33.225,33.1116,33.1966,75789.0
2023-02-16 09:45:00,35.17,35.22,35.1,35.14,67379.0,33.2155,33.2627,33.1494,33.1872,67379.0
2023-02-16 09:50:00,35.13,35.19,35.09,35.14,47503.0,33.1777,33.2344,33.14,33.1872,47503.0
2023-02-16 09:55:00,35.15,35.16,35.07,35.09,110271.0,33.1966,33.2061,33.1211,33.14,110271.0
2023-02-16 10:00:00,35.09,35.12,34.98,35.02,130730.0,33.14,33.1683,33.0361,33.0738,130730.0
2023-02-16 10:05:00,35.01,35.05,35.0,35.04,31010.0,33.0644,33.1022,33.055,33.0927,31010.0
2023-02-16 10:10:00,35.04,35.14,35.02,35.13,48817.0,33.0927,33.1872,33.0738,33.1777,48817.0
2023-02-16 10:15:00,35.13,35.24,35.13,35.24,132597.0,33.1777,33.2816,33.1777,33.2816,132597.0
2023-02-16 10:20:00,35.23,35.24,35.15,35.16,38933.0,33.2722,33.2816,33.1966,33.2061,38933.0
2023-02-16 10:25:00,35.17,35.24,35.16,35.23,42925.0,33.2155,33.2816,33.2061,33.2722,42925.0
2023-02-16 10:30:00,35.22,35.31,35.21,35.3,44650.0,33.2627,33.3477,33.2533,33.3383,44650.0
2023-02-16 10:35:00,35.3,35.34,35.27,35.33,32620.0,33.3383,33.3761,33.3099,33.3666,32620.0
2023-02-16 10:40:00,35.33,35.35,35.3,35.32,84755.0,33.3666,33.3855,33.3383,33.3572,84755.0
2023-02-16 10:45:00,35.32,35.41,35.31,35.41,75860.0,33.3572,33.4422,33.3477,33.4422,75860.0
2023-02-16 10:50:00,35.4,35.42,35.33,35.36,102445.0,33.4327,33.4516,33.3666,33.3949,102445.0
2023-02-16 10:55:00,35.35,35.41,35.33,35.4,57749.0,33.3855,33.4422,33.3666,33.4327,57749.0
2023-02-16 11:00:00,35.39,35.43,35.38,35.39,27982.0,33.4233,33.4611,33.4138,33.4233,27982.0
2023-02-16 11:05:00,35.4,35.4,35.32,35.38,22972.0,33.4327,33.4327,33.3572,33.4138,22972.0
2023-02-16 11:10:00,35.38,35.4,35.36,35.39,20841.0,33.4138,33.4327,33.3949,33.4233,20841.0
2023-02-16 11:15:00,35.4,35.43,35.37,35.41,32042.0,33.4327,33.4611,33.4044,33.4422,32042.0
2023-02-16 11:20:00,35.41,35.42,35.36,35.38,42869.0,33.4422,33.4516,33.3949,33.4138,42869.0
2023-02-16 11:25:00,35.38,35.42,35.36,35.41,20243.0,33.4138,33.4516,33.3949,33.4422,20243.0
2023-02-16 11:30:00,35.4,35.44,35.4,35.42,56710.0,33.4327,33.4705,33.4327,33.4516,56710.0
2023-02-16 11:35:00,35.41,35.45,35.41,35.45,35939.0,33.4422,33.4799,33.4422,33.4799,35939.0
2023-02-16 11:40:00,35.44,35.45,35.4,35.41,31194.0,33.4705,33.4799,33.4327,33.4422,31194.0
2023-02-16 11:45:00,35.42,35.44,35.39,35.41,22698.0,33.4516,33.4705,33.4233,33.4422,22698.0
2023-02-16 11:50:00,35.41,35.41,35.32,35.34,47951.0,33.4422,33.4422,33.3572,33.3761,47951.0
2023-02-16 11:55:00,35.33,35.34,35.3,35.3,29991.0,33.3666,33.3761,33.3383,33.3383,29991.0
2023-02-16 12:00:00,35.3,35.35,35.3,35.32,24240.0,33.3383,33.3855,33.3383,33.3572,24240.0
2023-02-16 12:05:00,35.31,35.37,35.3,35.37,31896.0,33.3477,33.4044,33.3383,33.4044,31896.0
2023-02-16 12:10:00,35.37,35.4,35.36,35.4,16640.0,33.4044,33.4327,33.3949,33.4327,16640.0
2023-02-16 12:15:00,35.39,35.42,35.34,35.34,27937.0,33.4233,33.4516,33.3761,33.3761,27937.0
2023-02-16 12:20:00,35.35,35.42,35.34,35.42,43804.0,33.3855,33.4516,33.3761,33.4516,43804.0
2023-02-16 12:25:00,35.41,35.43,35.38,35.4,21813.0,33.4422,33.4611,33.4138,33.4327,21813.0
2023-02-16 12:30:00,35.39,35.43,35.38,35.42,15144.0,33.4233,33.4611,33.4138,33.4516,15144.0
2023-02-16 12:35:00,35.41,35.45,35.4,35.44,41336.0,33.4422,33.4799,33.4327,33.4705,41336.0
2023-02-16 12:40:00,35.44,35.45,35.4,35.43,28484.0,33.4705,33.4799,33.4327,33.4611,28484.0
2023-02-16 12:45:00,35.44,35.46,35.41,35.44,19848.0,33.4705,33.4894,33.4422,33.4705,19848.0
2023-02-16 12:50:00,35.43,35.44,35.4,35.41,21265.0,33.4611,33.4705,33.4327,33.4422,21265.0
2023-02-16 12:55:00,35.4,35.41,35.35,35.37,35563.0,33.4327,33.4422,33.3855,33.4044,35563.0
2023-02-16 13:00:00,35.37,35.44,35.35,35.39,32494.0,33.4044,33.4705,33.3855,33.4233,32494.0
2023-02-16 13:05:00,35.39,35.4,35.36,35.37,16353.0,33.4233,33.4327,33.3949,33.4044,16353.0
2023-02-16 13:10:00,35.36,35.38,35.33,35.34,27313.0,33.3949,33.4138,33.3666,33.3761,27313.0
2023-02-16 13:15:00,35.34,35.37,35.31,35.34,27179.0,33.3761,33.4044,33.3477,33.3761,27179.0
2023-02-16 13:20:00,35.34,35.35,35.31,35.33,26250.0,33.3761,33.3855,33.3477,33.3666,26250.0
2023-02-16 13:25:00,35.32,35.34,35.31,35.32,26130.0,33.3572,33.3761,33.3477,33.3572,26130.0
2023-02-16 13:30:00,35.33,35.37,35.3,35.36,27344.0,33.3666,33.4044,33.3383,33.3949,27344.0
2023-02-16 13:35:00,35.36,35.45,35.36,35.44,32914.0,33.3949,33.4799,33.3949,33.4705,32914.0
2023-02-16 13:40:00,35.43,35.46,35.41,35.46,18639.0,33.4611,33.4894,33.4422,33.4894,18639.0
2023-02-16 13:45:00,35.47,35.49,35.43,35.46,22988.0,33.4988,33.5177,33.4611,33.4894,22988.0
2023-02-16 13:50:00,35.46,35.47,35.43,35.46,16720.0,33.4894,33.4988,33.4611,33.4894,16720.0
2023-02-16 13:55:00,35.45,35.46,35.43,35.44,21781.0,33.4799,33.4894,33.4611,33.4705,21781.0
2023-02-16 14:00:00,35.43,35.47,35.41,35.43,22352.0,33.4611,33.4988,33.4422,33.4611,22352.0
2023-02-16 14:05:00,35.43,35.45,35.39,35.43,18308.0,33.4611,33.4799,33.4233,33.4611,18308.0
2023-02-16 14:10:00,35.43,35.44,35.42,35.44,11617.0,33.4611,33.4705,33.4516,33.4705,11617.0
2023-02-16 14:15:00,35.44,35.44,35.41,35.44,27334.0,33.4705,33.4705,33.4422,33.4705,27334.0
2023-02-16 14:20:00,35.43,35.47,35.39,35.46,64925.0,33.4611,33.4988,33.4233,33.4894,64925.0
2023-02-16 14:25:00,35.45,35.47,35.42,35.43,36833.0,33.4799,33.4988,33.4516,33.4611,36833.0
2023-02-16 14:30:00,35.43,35.46,35.42,35.45,15269.0,33.4611,33.4894,33.4516,33.4799,15269.0
2023-02-16 14:35:00,35.45,35.49,35.44,35.46,28190.0,33.4799,33.5177,33.4705,33.4894,28190.0
2023-02-16 14:40:00,35.47,35.47,35.44,35.45,16983.0,33.4988,33.4988,33.4705,33.4799,16983.0
2023-02-16 14:45:00,35.46,35.46,35.43,35.44,25146.0,33.4894,33.4894,33.4611,33.4705,25146.0
2023-02-16 14:50:00,35.44,35.45,35.42,35.42,27764.0,33.4705,33.4799,33.4516,33.4516,27764.0
2023-02-16 14:55:00,35.43,35.43,35.41,35.41,22673.0,33.4611,33.4611,33.4422,33.4422,22673.0
2023-02-16 15:00:00,35.41,35.42,35.39,35.4,57942.0,33.4422,33.4516,33.4233,33.4327,57942.0
2023-02-16 15:05:00,35.4,35.42,35.34,35.4,82938.0,33.4327,33.4516,33.3761,33.4327,82938.0
2023-02-16 15:10:00,35.4,35.41,35.35,35.36,51936.0,33.4327,33.4422,33.3855,33.3949,51936.0
2023-02-16 15:15:00,35.35,35.37,35.28,35.3,82409.0,33.3855,33.4044,33.3194,33.3383,82409.0
2023-02-16 15:20:00,35.3,35.36,35.26,35.33,176283.0,33.3383,33.3949,33.3005,33.3666,176283.0
2023-02-16 15:25:00,35.33,35.4,35.32,35.36,156959.0,33.3666,33.4327,33.3572,33.3949,156959.0
2023-02-16 15:30:00,35.36,35.37,35.26,35.29,170996.0,33.3949,33.4044,33.3005,33.3288,170996.0
2023-02-16 15:35:00,35.29,35.34,35.27,35.3,52852.0,33.3288,33.3761,33.3099,33.3383,52852.0
2023-02-16 15:40:00,35.31,35.31,35.24,35.3,112497.0,33.3477,33.3477,33.2816,33.3383,112497.0
2023-02-16 15:45:00,35.31,35.33,35.26,35.33,149772.0,33.3477,33.3666,33.3005,33.3666,149772.0
2023-02-16 15:50:00,35.32,35.41,35.31,35.36,228713.0,33.3572,33.4422,33.3477,33.3949,228713.0
2023-02-16 15:55:00,35.37,35.42,35.27,35.41,511768.0,33.4044,33.4516,33.3099,33.4422,511768.0
2023-02-17 09:30:00,35.33,35.43,35.24,35.28,116820.0,33.3666,33.4611,33.2816,33.3194,116820.0
2023-02-17 09:35:00,35.31,35.32,35.21,35.22,44813.0,33.3477,33.3572,33.2533,33.2627,44813.0
2023-02-17 09:40:00,35.21,35.26,35.2,35.22,49529.0,33.2533,33.3005,33.2438,33.2627,49529.0
2023-02-17 09:45:00,35.23,35.23,35.14,35.16,62429.0,33.2722,33.2722,33.1872,33.2061,62429.0
2023-02-17 09:50:00,35.16,35.17,34.99,35.01,83059.0,33.2061,33.2155,33.0455,33.0644,83059.0
2023-02-17 09:55:00,35.0,35.03,34.99,35.03,61761.0,33.055,33.0833,33.0455,33.0833,61761.0
2023-02-17 10:00:00,35.02,35.2,35.02,35.18,36110.0,33.0738,33.2438,33.0738,33.225,36110.0
2023-02-17 10:05:00,35.18,35.18,35.09,35.13,33692.0,33.225,33.225,33.14,33.1777,33692.0
2023-02-17 10:10:00,35.11,35.2,35.1,35.17,23900.0,33.1588,33.2438,33.1494,33.2155,23900.0
2023-02-17 10:15:00,35.16,35.27,35.12,35.23,29436.0,33.2061,33.3099,33.1683,33.2722,29436.0
2023-02-17 10:20:00,35.23,35.29,35.22,35.24,21442.0,33.2722,33.3288,33.2627,33.2816,21442.0
2023-02-17 10:25:00,35.23,35.26,35.22,35.23,32832.0,33.2722,33.3005,33.2627,33.2722,32832.0
2023-02-17 10:30:00,35.22,35.28,35.22,35.25,27004.0,33.2627,33.3194,33.2627,33.2911,27004.0
2023-02-17 10:35:00,35.25,35.3,35.16,35.2,28711.0,33.2911,33.3383,33.2061,33.2438,28711.0
2023-02-17 10:40:00,35.18,35.21,35.11,35.18,71040.0,33.225,33.2533,33.1588,33.225,71040.0
2023-02-17 10:45:00,35.18,35.26,35.17,35.26,27926.0,33.225,33.3005,33.2155,33.3005,27926.0
2023-02-17 10:50:00,35.26,35.28,35.25,35.26,22939.0,33.3005,33.3194,33.2911,33.3005,22939.0
2023-02-17 10:55:00,35.26,35.26,35.19,35.23,47762.0,33.3005,33.3005,33.2344,33.2722,47762.0
2023-02-17 11:00:00,35.23,35.25,35.17,35.2,98004.0,33.2722,33.2911,33.2155,33.2438,98004.0
2023-02-17 11:05:00,35.21,35.27,35.2,35.25,44370.0,33.2533,33.3099,33.2438,33.2911,44370.0
2023-02-17 11:10:00,35.25,35.28,35.24,35.26,25368.0,33.2911,33.3194,33.2816,33.3005,25368.0
2023-02-17 11:15:00,35.26,35.26,35.18,35.18,26439.0,33.3005,33.3005,33.225,33.225,26439.0
2023-02-17 11:20:00,35.17,35.17,35.07,35.09,36034.0,33.2155,33.2155,33.1211,33.14,36034.0
2023-02-17 11:25:00,35.09,35.12,35.09,35.11,27298.0,33.14,33.1683,33.14,33.1588,27298.0
2023-02-17 11:30:00,35.11,35.13,35.09,35.12,30423.0,33.1588,33.1777,33.14,33.1683,30423.0
2023-02-17 11:35:00,35.14,35.17,35.11,35.17,29497.0,33.1872,33.2155,33.1588,33.2155,29497.0
2023-02-17 11:40:00,35.17,35.19,35.14,35.18,44493.0,33.2155,33.2344,33.1872,33.225,44493.0
2023-02-17 11:45:00,35.18,35.24,35.18,35.21,25067.0,33.225,33.2816,33.225,33.2533,25067.0
2023-02-17 11:50:00,35.2,35.24,35.18,35.23,22480.0,33.2438,33.2816,33.225,33.2722,22480.0
2023-02-17 11:55:00,35.23,35.26,35.21,35.25,35765.0,33.2722,33.3005,33.2533,33.2911,35765.0
2023-02-17 12:00:00,35.26,35.34,35.25,35.33,44166.0,33.3005,33.3761,33.2911,33.3666,44166.0
2023-02-17 12:05:00,35.33,35.35,35.31,35.34,16680.0,33.3666,33.3855,33.3477,33.3761,16680.0
2023-02-17 12:10:00,35.35,35.41,35.34,35.35,27931.0,33.3855,33.4422,33.3761,33.3855,27931.0
2023-02-17 12:15:00,35.36,35.38,35.31,35.31,18048.0,33.3949,33.4138,33.3477,33.3477,18048.0
2023-02-17 12:20:00,35.31,35.34,35.29,35.33,19834.0,33.3477,33.3761,33.3288,33.3666,19834.0
2023-02-17 12:25:00,35.32,35.35,35.31,35.32,14198.0,33.3572,33.3855,33.3477,33.3572,14198.0
2023-02-17 12:30:00,35.32,35.34,35.3,35.34,18512.0,33.3572,33.3761,33.3383,33.3761,18512.0
2023-02-17 12:35:00,35.34,35.36,35.31,35.32,16896.0,33.3761,33.3949,33.3477,33.3572,16896.0
2023-02-17 12:40:00,35.32,35.33,35.28,35.3,19554.0,33.3572,33.3666,33.3194,33.3383,19554.0
2023-02-17 12:45:00,35.3,35.31,35.28,35.29,26309.0,33.3383,33.3477,33.3194,33.3288,26309.0
2023-02-17 12:50:00,35.29,35.32,35.24,35.26,46682.0,33.3288,33.3572,33.2816,33.3005,46682.0
2023-02-17 12:55:00,35.26,35.31,35.25,35.29,16270.0,33.3005,33.3477,33.2911,33.3288,16270.0
2023-02-17 13:00:00,35.28,35.3,35.25,35.29,14264.0,33.3194,33.3383,33.2911,33.3288,14264.0
2023-02-17 13:05:00,35.29,35.3,35.24,35.3,17875.0,33.3288,33.3383,33.2816,33.3383,17875.0
2023-02-17 13:10:00,35.3,35.34,35.29,35.34,11781.0,33.3383,33.3761,33.3288,33.3761,11781.0
2023-02-17 13:15:00,35.34,35.38,35.34,35.36,20428.0,33.3761,33.4138,33.3761,33.3949,20428.0
2023-02-17 13:20:00,35.35,35.37,35.33,35.35,21375.0,33.3855,33.4044,33.3666,33.3855,21375.0
2023-02-17 13:25:00,35.34,35.35,35.31,35.34,32385.0,33.3761,33.3855,33.3477,33.3761,32385.0
2023-02-17 13:30:00,35.34,35.34,35.31,35.33,17188.0,33.3761,33.3761,33.3477,33.3666,17188.0
2023-02-17 13:35:00,35.33,35.35,35.31,35.34,28613.0,33.3666,33.3855,33.3477,33.3761,28613.0
2023-02-17 13:40:00,35.34,35.37,35.33,35.33,23177.0,33.3761,33.4044,33.3666,33.3666,23177.0
2023-02-17 13:45:00,35.32,35.39,35.32,35.39,35888.0,33.3572,33.4233,33.3572,33.4233,35888.0
2023-02-17 13:50:00,35.38,35.39,35.32,35.32,38213.0,33.4138,33.4233,33.3572,33.3572,38213.0
2023-02-17 13:55:00,35.32,35.37,35.31,35.37,19138.0,33.3572,33.4044,33.3477,33.4044,19138.0
2023-02-17 14:00:00,35.37,35.42,35.37,35.4,35339.0,33.4044,33.4516,33.4044,33.4327,35339.0
2023-02-17 14:05:00,35.4,35.41,35.39,35.4,9514.0,33.4327,33.4422,33.4233,33.4327,9514.0
2023-02-17 14:10:00,35.4,35.42,35.36,35.36,27519.0,33.4327,33.4516,33.3949,33.3949,27519.0
2023-02-17 14:15:00,35.37,35.37,35.35,35.36,20252.0,33.4044,33.4044,33.3855,33.3949,20252.0
2023-02-17 14:20:00,35.36,35.44,35.36,35.44,30345.0,33.3949,33.4705,33.3949,33.4705,30345.0
2023-02-17 14:25:00,35.43,35.47,35.43,35.46,32176.0,33.4611,33.4988,33.4611,33.4894,32176.0
2023-02-17 14:30:00,35.46,35.48,35.42,35.44,68594.0,33.4894,33.5083,33.4516,33.4705,68594.0
2023-02-17 14:35:00,35.44,35.44,35.34,35.35,45632.0,33.4705,33.4705,33.3761,33.3855,45632.0
2023-02-17 14:40:00,35.35,35.38,35.3,35.3,48838.0,33.3855,33.4138,33.3383,33.3383,48838.0
2023-02-17 14:45:00,35.3,35.31,35.27,35.3,18742.0,33.3383,33.3477,33.3099,33.3383,18742.0
2023-02-17 14:50:00,35.3,35.32,35.28,35.29,19551.0,33.3383,33.3572,33.3194,33.3288,19551.0
2023-02-17 14:55:00,35.29,35.31,35.28,35.3,32295.0,33.3288,33.3477,33.3194,33.3383,32295.0
2023-02-17 15:00:00,35.3,35.34,35.29,35.32,39441.0,33.3383,33.3761,33.3288,33.3572,39441.0
2023-02-17 15:05:00,35.32,35.35,35.29,35.34,61701.0,33.3572,33.3855,33.3288,33.3761,61701.0
2023-02-17 15:10:00,35.35,35.37,35.32,35.35,31789.0,33.3855,33.4044,33.3572,33.3855,31789.0
2023-02-17 15:15:00,35.34,35.38,35.33,35.34,29841.0,33.3761,33.4138,33.3666,33.3761,29841.0
2023-02-17 15:20:00,35.34,35.35,35.31,35.33,30325.0,33.3761,33.3855,33.3477,33.3666,30325.0
2023-02-17 15:25:00,35.33,35.35,35.3,35.3,41010.0,33.3666,33.3855,33.3383,33.3383,41010.0
2023-02-17 15:30:00,35.3,35.35,35.29,35.35,43793.0,33.3383,33.3855,33.3288,33.3855,43793.0
2023-02-17 15:35:00,35.35,35.37,35.32,35.32,41998.0,33.3855,33.4044,33.3572,33.3572,41998.0
2023-02-17 15:40:00,35.33,35.36,35.32,35.34,88169.0,33.3666,33.3949,33.3572,33.3761,88169.0
2023-02-17 15:45:00,35.33,35.34,35.26,35.3,140284.0,33.3666,33.3761,33.3005,33.3383,140284.0
2023-02-17 15:50:00,35.31,35.37,35.31,35.33,160275.0,33.3477,33.4044,33.3477,33.3666,160275.0
2023-02-17 15:55:00,35.33,35.41,35.27,35.38,380719.0,33.3666,33.4422,33.3099,33.4138,380719.0
2023-02-21 09:30:00,34.83,34.97,34.8,34.82,142126.0,32.8944,33.0266,32.8661,32.885,142126.0
2023-02-21 09:35:00,34.83,34.88,34.75,34.79,110610.0,32.8944,32.9416,32.8188,32.8566,110610.0
2023-02-21 09:40:00,34.79,34.82,34.73,34.79,52972.0,32.8566,32.885,32.8,32.8566,52972.0
2023-02-21 09:45:00,34.78,34.78,34.6,34.61,65488.0,32.8472,32.8472,32.6772,32.6866,65488.0
2023-02-21 09:50:00,34.62,34.62,34.55,34.57,70316.0,32.6961,32.6961,32.63,32.6488,70316.0
2023-02-21 09:55:00,34.57,34.59,34.4,34.41,142013.0,32.6488,32.6677,32.4883,32.4977,142013.0
2023-02-21 10:00:00,34.42,34.43,34.22,34.23,74261.0,32.5072,32.5166,32.3183,32.3277,74261.0
2023-02-21 10:05:00,34.22,34.22,34.06,34.07,86752.0,32.3183,32.3183,32.1672,32.1766,86752.0
2023-02-21 10:10:00,34.06,34.17,34.04,34.17,102383.0,32.1672,32.2711,32.1483,32.2711,102383.0
2023-02-21 10:15:00,34.16,34.25,34.12,34.18,79806.0,32.2616,32.3466,32.2239,32.2805,79806.0
2023-02-21 10:20:00,34.18,34.28,34.18,34.26,63085.0,32.2805,32.375,32.2805,32.3561,63085.0
2023-02-21 10:25:00,34.27,34.27,34.21,34.23,130728.0,32.3655,32.3655,32.3089,32.3277,130728.0
2023-02-21 10:30:00,34.23,34.34,34.19,34.3,93139.0,32.3277,32.4316,32.29,32.3939,93139.0
2023-02-21 10:35:00,34.29,34.42,34.26,34.32,59157.0,32.3844,32.5072,32.3561,32.4127,59157.0
2023-02-21 10:40:00,34.32,34.4,34.32,34.38,48666.0,32.4127,32.4883,32.4127,32.4694,48666.0
2023-02-21 10:45:00,34.38,34.41,34.33,34.36,81811.0,32.4694,32.4977,32.4222,32.4505,81811.0
2023-02-21 10:50:00,34.36,34.41,34.3,34.3,68624.0,32.4505,32.4977,32.3939,32.3939,68624.0
2023-02-21 10:55:00,34.29,34.29,34.22,34.25,38858.0,32.3844,32.3844,32.3183,32.3466,38858.0
2023-02-21 11:00:00,34.24,34.26,34.12,34.13,30794.0,32.3372,32.3561,32.2239,32.2333,30794.0
2023-02-21 11:05:00,34.13,34.15,34.1,34.11,60872.0,32.2333,32.2522,32.205,32.2144,60872.0
2023-02-21 11:10:00,34.11,34.16,34.08,34.12,52269.0,32.2144,32.2616,32.1861,32.2239,52269.0
2023-02-21 11:15:00,34.11,34.15,34.1,34.12,47809.0,32.2144,32.2522,32.205,32.2239,47809.0
2023-02-21 11:20:00,34.12,34.16,34.07,34.09,33143.0,32.2239,32.2616,32.1766,32.1955,33143.0
2023-02-21 11:25:00,34.09,34.1,33.98,34.03,135606.0,32.1955,32.205,32.0916,32.1389,135606.0
2023-02-21 11:30:00,34.02,34.02,33.96,33.97,57685.0,32.1294,32.1294,32.0727,32.0822,57685.0
2023-02-21 11:35:00,33.98,34.01,33.97,34.0,28174.0,32.0916,32.12,32.0822,32.1105,28174.0
2023-02-21 11:40:00,34.0,34.03,33.97,34.01,67451.0,32.1105,32.1389,32.0822,32.12,67451.0
2023-02-21 11:45:00,34.0,34.01,33.98,34.0,52028.0,32.1105,32.12,32.0916,32.1105,52028.0
2023-02-21 11:50:00,34.0,34.03,33.97,34.0,50866.0,32.1105,32.1389,32.0822,32.1105,50866.0
2023-02-21 11:55:00,34.0,34.03,33.95,33.97,77951.0,32.1105,32.1389,32.0633,32.0822,77951.0
2023-02-21 12:00:00,33.97,34.03,33.96,34.0,42492.0,32.0822,32.1389,32.0727,32.1105,42492.0
2023-02-21 12:05:00,34.01,34.04,33.99,34.02,26858.0,32.12,32.1483,32.1011,32.1294,26858.0
2023-02-21 12:10:00,34.02,34.04,33.97,34.01,71361.0,32.1294,32.1483,32.0822,32.12,71361.0
2023-02-21 12:15:00,34.0,34.04,33.97,34.02,44626.0,32.1105,32.1483,32.0822,32.1294,44626.0
2023-02-21 12:20:00,34.02,34.06,34.01,34.04,27793.0,32.1294,32.1672,32.12,32.1483,27793.0
2023-02-21 12:25:00,34.04,34.05,34.02,34.05,31100.0,32.1483,32.1577,32.1294,32.1577,31100.0
2023-02-21 12:30:00,34.05,34.05,34.0,34.03,21938.0,32.1577,32.1577,32.1105,32.1389,21938.0
2023-02-21 12:35:00,34.03,34.07,34.02,34.05,50784.0,32.1389,32.1766,32.1294,32.1577,50784.0
2023-02-21 12:40:00,34.06,34.09,34.01,34.07,62149.0,32.1672,32.1955,32.12,32.1766,62149.0
2023-02-21 12:45:00,34.06,34.08,34.04,34.08,42105.0,32.1672,32.1861,32.1483,32.1861,42105.0
2023-02-21 12:50:00,34.07,34.08,34.05,34.07,36532.0,32.1766,32.1861,32.1577,32.1766,36532.0
2023-02-21 12:55:00,34.07,34.1,34.04,34.05,76284.0,32.1766,32.205,32.1483,32.1577,76284.0
2023-02-21 13:00:00,34.05,34.05,34.0,34.01,21292.0,32.1577,32.1577,32.1105,32.12,21292.0
2023-02-21 13:05:00,34.02,34.03,33.96,33.97,33206.0,32.1294,32.1389,32.0727,32.0822,33206.0
2023-02-21 13:10:00,33.97,33.97,33.89,33.9,72126.0,32.0822,32.0822,32.0066,32.0161,72126.0
2023-02-21 13:15:00,33.9,33.92,33.82,33.84,61963.0,32.0161,32.035,31.9405,31.9594,61963.0
2023-02-21 13:20:00,33.84,33.89,33.82,33.84,42145.0,31.9594,32.0066,31.9405,31.9594,42145.0
2023-02-21 13:25:00,33.84,33.85,33.81,33.84,34089.0,31.9594,31.9689,31.9311,31.9594,34089.0
2023-02-21 13:30:00,33.84,33.85,33.8,33.8,37827.0,31.9594,31.9689,31.9216,31.9216,37827.0
2023-02-21 13:35:00,33.8,33.81,33.76,33.78,28526.0,31.9216,31.9311,31.8839,31.9028,28526.0
2023-02-21 13:40:00,33.78,33.8,33.74,33.76,41968.0,31.9028,31.9216,31.865,31.8839,41968.0
2023-02-21 13:45:00,33.77,33.78,33.72,33.73,34381.0,31.8933,31.9028,31.8461,31.8555,34381.0
2023-02-21 13:50:00,33.73,33.73,33.65,33.67,47678.0,31.8555,31.8555,31.78,31.7989,47678.0
2023-02-21 13:55:00,33.68,33.74,33.65,33.73,37437.0,31.8083,31.865,31.78,31.8555,37437.0
2023-02-21 14:00:00,33.74,33.83,33.74,33.8,61777.0,31.865,31.95,31.865,31.9216,61777.0
2023-02-21 14:05:00,33.8,33.8,33.68,33.69,95844.0,31.9216,31.9216,31.8083,31.8178,95844.0
2023-02-21 14:10:00,33.69,33.72,33.66,33.68,28039.0,31.8178,31.8461,31.7894,31.8083,28039.0
2023-02-21 14:15:00,33.69,33.69,33.63,33.64,56068.0,31.8178,31.8178,31.7611,31.7705,56068.0
2023-02-21 14:20:00,33.63,33.65,33.6,33.63,70740.0,31.7611,31.78,31.7328,31.7611,70740.0
2023-02-21 14:25:00,33.63,33.69,33.62,33.67,41619.0,31.7611,31.8178,31.7516,31.7989,41619.0
2023-02-21 14:30:00,33.66,33.73,33.66,33.7,43210.0,31.7894,31.8555,31.7894,31.8272,43210.0
2023-02-21 14:35:00,33.71,33.73,33.7,33.72,26268.0,31.8366,31.8555,31.8272,31.8461,26268.0
2023-02-21 14:40:00,33.72,33.78,33.7,33.77,38011.0,31.8461,31.9028,31.8272,31.8933,38011.0
2023-02-21 14:45:00,33.77,33.8,33.76,33.78,24523.0,31.8933,31.9216,31.8839,31.9028,24523.0
2023-02-21 14:50:00,33.77,33.81,33.77,33.8,44484.0,31.8933,31.9311,31.8933,31.9216,44484.0
2023-02-21 14:55:00,33.8,33.82,33.71,33.75,95504.0,31.9216,31.9405,31.8366,31.8744,95504.0
2023-02-21 15:00:00,33.76,33.79,33.74,33.79,41605.0,31.8839,31.9122,31.865,31.9122,41605.0
2023-02-21 15:05:00,33.78,33.81,33.77,33.8,40473.0,31.9028,31.9311,31.8933,31.9216,40473.0
2023-02-21 15:10:00,33.8,33.81,33.73,33.79,159840.0,31.9216,31.9311,31.8555,31.9122,159840.0
2023-02-21 15:15:00,33.79,33.81,33.77,33.78,50359.0,31.9122,31.9311,31.8933,31.9028,50359.0
2023-02-21 15:20:00,33.79,33.82,33.76,33.8,45760.0,31.9122,31.9405,31.8839,31.9216,45760.0
2023-02-21 15:25:00,33.8,33.81,33.76,33.77,49176.0,31.9216,31.9311,31.8839,31.8933,49176.0
2023-02-21 15:30:00,33.77,33.86,33.77,33.86,59607.0,31.8933,31.9783,31.8933,31.9783,59607.0
2023-02-21 15:35:00,33.86,33.92,33.85,33.89,105593.0,31.9783,32.035,31.9689,32.0066,105593.0
2023-02-21 15:40:00,33.88,33.91,33.86,33.91,86267.0,31.9972,32.0255,31.9783,32.0255,86267.0
2023-02-21 15:45:00,33.91,33.97,33.91,33.94,128232.0,32.0255,32.0822,32.0255,32.0539,128232.0
2023-02-21 15:50:00,33.94,33.95,33.84,33.86,211155.0,32.0539,32.0633,31.9594,31.9783,211155.0
2023-02-21 15:55:00,33.86,33.88,33.76,33.77,425732.0,31.9783,31.9972,31.8839,31.8933,425732.0
2023-02-22 09:30:00,33.68,33.82,33.61,33.8,146799.0,31.8083,31.9405,31.7422,31.9216,146799.0
2023-02-22 09:35:00,33.8,33.93,33.78,33.93,53314.0,31.9216,32.0444,31.9028,32.0444,53314.0
2023-02-22 09:40:00,33.91,34.0,33.85,33.94,45358.0,32.0255,32.1105,31.9689,32.0539,45358.0
2023-02-22 09:45:00,33.93,34.0,33.91,33.91,49801.0,32.0444,32.1105,32.0255,32.0255,49801.0
2023-02-22 09:50:00,33.91,33.91,33.74,33.74,54588.0,32.0255,32.0255,31.865,31.865,54588.0
2023-02-22 09:55:00,33.74,33.75,33.65,33.67,56707.0,31.865,31.8744,31.78,31.7989,56707.0
2023-02-22 10:00:00,33.66,33.67,33.48,33.5,168118.0,31.7894,31.7989,31.6194,31.6383,168118.0
2023-02-22 10:05:00,33.5,33.57,33.46,33.53,213675.0,31.6383,31.7044,31.6005,31.6666,213675.0
2023-02-22 10:10:00,33.52,33.52,33.38,33.51,121281.0,31.6572,31.6572,31.525,31.6478,121281.0
2023-02-22 10:15:00,33.5,33.56,33.49,33.52,52216.0,31.6383,31.695,31.6289,31.6572,52216.0
2023-02-22 10:20:00,33.54,33.6,33.53,33.55,59643.0,31.6761,31.7328,31.6666,31.6855,59643.0
2023-02-22 10:25:00,33.55,33.61,33.55,33.57,40015.0,31.6855,31.7422,31.6855,31.7044,40015.0
2023-02-22 10:30:00,33.56,33.57,33.48,33.48,23151.0,31.695,31.7044,31.6194,31.6194,23151.0
2023-02-22 10:35:00,33.48,33.53,33.45,33.5,32110.0,31.6194,31.6666,31.5911,31.6383,32110.0
2023-02-22 10:40:00,33.5,33.63,33.49,33.62,39157.0,31.6383,31.7611,31.6289,31.7516,39157.0
2023-02-22 10:45:00,33.63,33.72,33.61,33.62,33554.0,31.7611,31.8461,31.7422,31.7516,33554.0
2023-02-22 10:50:00,33.62,33.62,33.58,33.6,16880.0,31.7516,31.7516,31.7139,31.7328,16880.0
2023-02-22 10:55:00,33.61,33.69,33.58,33.68,35378.0,31.7422,31.8178,31.7139,31.8083,35378.0
2023-02-22 11:00:00,33.68,33.76,33.68,33.72,24916.0,31.8083,31.8839,31.8083,31.8461,24916.0
2023-02-22 11:05:00,33.72,33.73,33.61,33.65,27647.0,31.8461,31.8555,31.7422,31.78,27647.0
2023-02-22 11:10:00,33.65,33.67,33.58,33.58,15570.0,31.78,31.7989,31.7139,31.7139,15570.0
2023-02-22 11:15:00,33.58,33.59,33.51,33.52,44107.0,31.7139,31.7233,31.6478,31.6572,44107.0
2023-02-22 11:20:00,33.52,33.56,33.48,33.48,34614.0,31.6572,31.695,31.6194,31.6194,34614.0
2023-02-22 11:25:00,33.48,33.49,33.4,33.41,82204.0,31.6194,31.6289,31.5439,31.5533,82204.0
2023-02-22 11:30:00,33.42,33.51,33.41,33.5,54453.0,31.5628,31.6478,31.5533,31.6383,54453.0
2023-02-22 11:35:00,33.51,33.53,33.44,33.45,74131.0,31.6478,31.6666,31.5816,31.5911,74131.0
2023-02-22 11:40:00,33.46,33.51,33.42,33.51,41921.0,31.6005,31.6478,31.5628,31.6478,41921.0
2023-02-22 11:45:00,33.51,33.6,33.5,33.59,60496.0,31.6478,31.7328,31.6383,31.7233,60496.0
2023-02-22 11:50:00,33.59,33.65,33.58,33.62,73690.0,31.7233,31.78,31.7139,31.7516,73690.0
2023-02-22 11:55:00,33.62,33.7,33.61,33.7,39478.0,31.7516,31.8272,31.7422,31.8272,39478.0
2023-02-22 12:00:00,33.7,33.73,33.69,33.73,49389.0,31.8272,31.8555,31.8178,31.8555,49389.0
2023-02-22 12:05:00,33.73,33.78,33.72,33.77,37326.0,31.8555,31.9028,31.8461,31.8933,37326.0
2023-02-22 12:10:00,33.76,33.76,33.68,33.69,18995.0,31.8839,31.8839,31.8083,31.8178,18995.0
2023-02-22 12:15:00,33.69,33.79,33.69,33.78,27800.0,31.8178,31.9122,31.8178,31.9028,27800.0
2023-02-22 12:20:00,33.79,33.81,33.78,33.8,18478.0,31.9122,31.9311,31.9028,31.9216,18478.0
2023-02-22 12:25:00,33.8,33.81,33.77,33.77,26203.0,31.9216,31.9311,31.8933,31.8933,26203.0
2023-02-22 12:30:00,33.77,33.8,33.74,33.75,29364.0,31.8933,31.9216,31.865,31.8744,29364.0
2023-02-22 12:35:00,33.75,33.76,33.7,33.75,29220.0,31.8744,31.8839,31.8272,31.8744,29220.0
2023-02-22 12:40:00,33.75,33.8,33.74,33.8,21809.0,31.8744,31.9216,31.865,31.9216,21809.0
2023-02-22 12:45:00,33.8,33.82,33.77,33.79,16343.0,31.9216,31.9405,31.8933,31.9122,16343.0
2023-02-22 12:50:00,33.8,33.84,33.8,33.81,12225.0,31.9216,31.9594,31.9216,31.9311,12225.0
2023-02-22 12:55:00,33.8,33.83,33.75,33.75,29434.0,31.9216,31.95,31.8744,31.8744,29434.0
2023-02-22 13:00:00,33.75,33.76,33.7,33.73,14628.0,31.8744,31.8839,31.8272,31.8555,14628.0
2023-02-22 13:05:00,33.73,33.75,33.72,33.75,13751.0,31.8555,31.8744,31.8461,31.8744,13751.0
2023-02-22 13:10:00,33.74,33.76,33.74,33.76,6575.0,31.865,31.8839,31.865,31.8839,6575.0
2023-02-22 13:15:00,33.75,33.81,33.75,33.81,24124.0,31.8744,31.9311,31.8744,31.9311,24124.0
2023-02-22 13:20:00,33.8,33.84,33.79,33.84,16704.0,31.9216,31.9594,31.9122,31.9594,16704.0
2023-02-22 13:25:00,33.83,33.84,33.82,33.83,15463.0,31.95,31.9594,31.9405,31.95,15463.0
2023-02-22 13:30:00,33.83,33.84,33.78,33.8,23663.0,31.95,31.9594,31.9028,31.9216,23663.0
2023-02-22 13:35:00,33.81,33.81,33.73,33.73,28346.0,31.9311,31.9311,31.8555,31.8555,28346.0
2023-02-22 13:40:00,33.74,33.74,33.66,33.7,62111.0,31.865,31.865,31.7894,31.8272,62111.0
2023-02-22 13:45:00,33.71,33.72,33.68,33.7,25439.0,31.8366,31.8461,31.8083,31.8272,25439.0
2023-02-22 13:50:00,33.7,33.7,33.64,33.64,36537.0,31.8272,31.8272,31.7705,31.7705,36537.0
2023-02-22 13:55:00,33.65,33.69,33.64,33.67,25674.0,31.78,31.8178,31.7705,31.7989,25674.0
2023-02-22 14:00:00,33.66,33.75,33.6,33.72,64079.0,31.7894,31.8744,31.7328,31.8461,64079.0
2023-02-22 14:05:00,33.72,33.78,33.66,33.7,24764.0,31.8461,31.9028,31.7894,31.8272,24764.0
2023-02-22 14:10:00,33.72,33.73,33.57,33.62,34045.0,31.8461,31.8555,31.7044,31.7516,34045.0
2023-02-22 14:15:00,33.62,33.63,33.54,33.62,31145.0,31.7516,31.7611,31.6761,31.7516,31145.0
2023-02-22 14:20:00,33.61,33.67,33.58,33.61,33305.0,31.7422,31.7989,31.7139,31.7422,33305.0
2023-02-22 14:25:00,33.62,33.62,33.55,33.56,24860.0,31.7516,31.7516,31.6855,31.695,24860.0
2023-02-22 14:30:00,33.55,33.55,33.47,33.49,46354.0,31.6855,31.6855,31.61,31.6289,46354.0
2023-02-22 14:35:00,33.5,33.56,33.47,33.55,113035.0,31.6383,31.695,31.61,31.6855,113035.0
2023-02-22 14:40:00,33.56,33.57,33.49,33.54,29398.0,31.695,31.7044,31.6289,31.6761,29398.0
2023-02-22 14:45:00,33.53,33.54,33.47,33.52,64842.0,31.6666,31.6761,31.61,31.6572,64842.0
2023-02-22 14:50:00,33.52,33.53,33.42,33.42,130598.0,31.6572,31.6666,31.5628,31.5628,130598.0
2023-02-22 14:55:00,33.42,33.42,33.36,33.36,101012.0,31.5628,31.5628,31.5061,31.5061,101012.0
2023-02-22 15:00:00,33.36,33.48,33.35,33.47,63381.0,31.5061,31.6194,31.4966,31.61,63381.0
2023-02-22 15:05:00,33.47,33.5,33.43,33.46,31198.0,31.61,31.6383,31.5722,31.6005,31198.0
2023-02-22 15:10:00,33.46,33.57,33.46,33.56,120680.0,31.6005,31.7044,31.6005,31.695,120680.0
2023-02-22 15:15:00,33.55,33.67,33.55,33.62,81263.0,31.6855,31.7989,31.6855,31.7516,81263.0
2023-02-22 15:20:00,33.63,33.63,33.54,33.61,83481.0,31.7611,31.7611,31.6761,31.7422,83481.0
2023-02-22 15:25:00,33.61,33.64,33.59,33.59,50467.0,31.7422,31.7705,31.7233,31.7233,50467.0
2023-02-22 15:30:00,33.59,33.62,33.57,33.58,56190.0,31.7233,31.7516,31.7044,31.7139,56190.0
2023-02-22 15:35:00,33.58,33.59,33.53,33.55,57071.0,31.7139,31.7233,31.6666,31.6855,57071.0
2023-02-22 15:40:00,33.55,33.57,33.51,33.55,96322.0,31.6855,31.7044,31.6478,31.6855,96322.0
2023-02-22 15:45:00,33.54,33.58,33.53,33.57,79157.0,31.6761,31.7139,31.6666,31.7044,79157.0
2023-02-22 15:50:00,33.55,33.59,33.5,33.59,175846.0,31.6855,31.7233,31.6383,31.7233,175846.0
2023-02-22 15:55:00,33.59,33.65,33.59,33.6,353969.0,31.7233,31.78,31.7233,31.7328,353969.0
2023-02-23 09:30:00,33.78,33.9,33.62,33.68,134210.0,31.9028,32.0161,31.7516,31.8083,134210.0
2023-02-23 09:35:00,33.66,33.77,33.63,33.75,36523.0,31.7894,31.8933,31.7611,31.8744,36523.0
2023-02-23 09:40:00,33.74,33.77,33.68,33.73,37308.0,31.865,31.8933,31.8083,31.8555,37308.0
2023-02-23 09:45:00,33.73,33.87,33.73,33.83,65935.0,31.8555,31.9878,31.8555,31.95,65935.0
2023-02-23 09:50:00,33.83,33.92,33.82,33.88,57325.0,31.95,32.035,31.9405,31.9972,57325.0
2023-02-23 09:55:00,33.89,33.92,33.8,33.82,45789.0,32.0066,32.035,31.9216,31.9405,45789.0
2023-02-23 10:00:00,33.82,33.85,33.68,33.75,143067.0,31.9405,31.9689,31.8083,31.8744,143067.0
2023-02-23 10:05:00,33.75,33.76,33.53,33.59,44654.0,31.8744,31.8839,31.6666,31.7233,44654.0
2023-02-23 10:10:00,33.59,33.6,33.52,33.52,40777.0,31.7233,31.7328,31.6572,31.6572,40777.0
2023-02-23 10:15:00,33.53,33.62,33.51,33.61,58788.0,31.6666,31.7516,31.6478,31.7422,58788.0
2023-02-23 10:20:00,33.61,33.65,33.55,33.59,43309.0,31.7422,31.78,31.6855,31.7233,43309.0
2023-02-23 10:25:00,33.59,33.72,33.58,33.7,43040.0,31.7233,31.8461,31.7139,31.8272,43040.0
2023-02-23 10:30:00,33.69,33.79,33.62,33.79,153898.0,31.8178,31.9122,31.7516,31.9122,153898.0
2023-02-23 10:35:00,33.79,33.8,33.68,33.73,171050.0,31.9122,31.9216,31.8083,31.8555,171050.0
2023-02-23 10:40:00,33.72,33.72,33.57,33.58,32343.0,31.8461,31.8461,31.7044,31.7139,32343.0
2023-02-23 10:45:00,33.58,33.61,33.48,33.49,51908.0,31.7139,31.7422,31.6194,31.6289,51908.0
2023-02-23 10:50:00,33.49,33.58,33.47,33.57,34312.0,31.6289,31.7139,31.61,31.7044,34312.0
2023-02-23 10:55:00,33.58,33.58,33.52,33.56,28791.0,31.7139,31.7139,31.6572,31.695,28791.0
2023-02-23 11:00:00,33.57,33.65,33.56,33.62,58292.0,31.7044,31.78,31.695,31.7516,58292.0
2023-02-23 11:05:00,33.62,33.63,33.49,33.52,33899.0,31.7516,31.7611,31.6289,31.6572,33899.0
2023-02-23 11:10:00,33.54,33.61,33.53,33.55,19461.0,31.6761,31.7422,31.6666,31.6855,19461.0
2023-02-23 11:15:00,33.55,33.56,33.49,33.51,22541.0,31.6855,31.695,31.6289,31.6478,22541.0
2023-02-23 11:20:00,33.5,33.56,33.45,33.52,124101.0,31.6383,31.695,31.5911,31.6572,124101.0
2023-02-23 11:25:00,33.53,33.55,33.48,33.54,43152.0,31.6666,31.6855,31.6194,31.6761,43152.0
2023-02-23 11:30:00,33.52,33.61,33.52,33.57,43851.0,31.6572,31.7422,31.6572,31.7044,43851.0
2023-02-23 11:35:00,33.57,33.6,33.54,33.59,26448.0,31.7044,31.7328,31.6761,31.7233,26448.0
2023-02-23 11:40:00,33.59,33.6,33.42,33.45,52376.0,31.7233,31.7328,31.5628,31.5911,52376.0
2023-02-23 11:45:00,33.44,33.48,33.43,33.45,24930.0,31.5816,31.6194,31.5722,31.5911,24930.0
2023-02-23 11:50:00,33.45,33.46,33.41,33.42,20116.0,31.5911,31.6005,31.5533,31.5628,20116.0
2023-02-23 11:55:00,33.41,33.46,33.41,33.43,24931.0,31.5533,31.6005,31.5533,31.5722,24931.0
2023-02-23 12:00:00,33.43,33.44,33.39,33.43,40236.0,31.5722,31.5816,31.5344,31.5722,40236.0
2023-02-23 12:05:00,33.43,33.44,33.38,33.42,32864.0,31.5722,31.5816,31.525,31.5628,32864.0
2023-02-23 12:10:00,33.42,33.47,33.4,33.46,19590.0,31.5628,31.61,31.5439,31.6005,19590.0
2023-02-23 12:15:00,33.47,33.52,33.45,33.48,32831.0,31.61,31.6572,31.5911,31.6194,32831.0
2023-02-23 12:20:00,33.48,33.51,33.43,33.51,16152.0,31.6194,31.6478,31.5722,31.6478,16152.0
2023-02-23 12:25:00,33.51,33.52,33.47,33.48,16838.0,31.6478,31.6572,31.61,31.6194,16838.0
2023-02-23 12:30:00,33.48,33.58,33.46,33.57,23367.0,31.6194,31.7139,31.6005,31.7044,23367.0
2023-02-23 12:35:00,33.57,33.59,33.56,33.58,25697.0,31.7044,31.7233,31.695,31.7139,25697.0
2023-02-23 12:40:00,33.57,33.6,33.52,33.59,34435.0,31.7044,31.7328,31.6572,31.7233,34435.0
2023-02-23 12:45:00,33.59,33.6,33.54,33.55,16613.0,31.7233,31.7328,31.6761,31.6855,16613.0
2023-02-23 12:50:00,33.55,33.57,33.53,33.54,18214.0,31.6855,31.7044,31.6666,31.6761,18214.0
2023-02-23 12:55:00,33.54,33.57,33.52,33.57,24022.0,31.6761,31.7044,31.6572,31.7044,24022.0
2023-02-23 13:00:00,33.56,33.63,33.54,33.59,46813.0,31.695,31.7611,31.6761,31.7233,46813.0
2023-02-23 13:05:00,33.59,33.59,33.55,33.59,16549.0,31.7233,31.7233,31.6855,31.7233,16549.0
2023-02-23 13:10:00,33.58,33.61,33.56,33.58,17485.0,31.7139,31.7422,31.695,31.7139,17485.0
2023-02-23 13:15:00,33.58,33.58,33.5,33.55,29243.0,31.7139,31.7139,31.6383,31.6855,29243.0
2023-02-23 13:20:00,33.56,33.56,33.5,33.51,34772.0,31.695,31.695,31.6383,31.6478,34772.0
2023-02-23 13:25:00,33.51,33.54,33.5,33.53,13623.0,31.6478,31.6761,31.6383,31.6666,13623.0
2023-02-23 13:30:00,33.53,33.54,33.52,33.54,12515.0,31.6666,31.6761,31.6572,31.6761,12515.0
2023-02-23 13:35:00,33.54,33.57,33.52,33.55,27232.0,31.6761,31.7044,31.6572,31.6855,27232.0
2023-02-23 13:40:00,33.55,33.6,33.52,33.53,38312.0,31.6855,31.7328,31.6572,31.6666,38312.0
2023-02-23 13:45:00,33.53,33.61,33.52,33.61,39070.0,31.6666,31.7422,31.6572,31.7422,39070.0
2023-02-23 13:50:00,33.6,33.61,33.54,33.55,58733.0,31.7328,31.7422,31.6761,31.6855,58733.0
2023-02-23 13:55:00,33.55,33.56,33.51,33.54,27319.0,31.6855,31.695,31.6478,31.6761,27319.0
2023-02-23 14:00:00,33.54,33.55,33.51,33.53,46953.0,31.6761,31.6855,31.6478,31.6666,46953.0
2023-02-23 14:05:00,33.53,33.55,33.46,33.5,368588.0,31.6666,31.6855,31.6005,31.6383,368588.0
2023-02-23 14:10:00,33.51,33.51,33.43,33.45,286486.0,31.6478,31.6478,31.5722,31.5911,286486.0
2023-02-23 14:15:00,33.48,33.67,33.48,33.66,96103.0,31.6194,31.7989,31.6194,31.7894,96103.0
2023-02-23 14:20:00,33.65,33.68,33.63,33.66,54658.0,31.78,31.8083,31.7611,31.7894,54658.0
2023-02-23 14:25:00,33.66,33.71,33.65,33.7,43121.0,31.7894,31.8366,31.78,31.8272,43121.0
2023-02-23 14:30:00,33.7,33.83,33.7,33.8,97943.0,31.8272,31.95,31.8272,31.9216,97943.0
2023-02-23 14:35:00,33.81,33.86,33.74,33.84,119198.0,31.9311,31.9783,31.865,31.9594,119198.0
2023-02-23 14:40:00,33.84,33.86,33.79,33.8,65670.0,31.9594,31.9783,31.9122,31.9216,65670.0
2023-02-23 14:45:00,33.8,33.82,33.77,33.8,61609.0,31.9216,31.9405,31.8933,31.9216,61609.0
2023-02-23 14:50:00,33.8,33.81,33.78,33.8,20974.0,31.9216,31.9311,31.9028,31.9216,20974.0
2023-02-23 14:55:00,33.8,33.8,33.71,33.71,51577.0,31.9216,31.9216,31.8366,31.8366,51577.0
2023-02-23 15:00:00,33.72,33.82,33.71,33.81,35487.0,31.8461,31.9405,31.8366,31.9311,35487.0
2023-02-23 15:05:00,33.81,33.82,33.77,33.77,48923.0,31.9311,31.9405,31.8933,31.8933,48923.0
2023-02-23 15:10:00,33.78,33.81,33.77,33.77,49035.0,31.9028,31.9311,31.8933,31.8933,49035.0
2023-02-23 15:15:00,33.77,33.81,33.77,33.78,31817.0,31.8933,31.9311,31.8933,31.9028,31817.0
2023-02-23 15:20:00,33.77,33.79,33.74,33.77,43155.0,31.8933,31.9122,31.865,31.8933,43155.0
2023-02-23 15:25:00,33.77,33.84,33.74,33.83,276046.0,31.8933,31.9594,31.865,31.95,276046.0
2023-02-23 15:30:00,33.84,33.85,33.76,33.77,87516.0,31.9594,31.9689,31.8839,31.8933,87516.0
2023-02-23 15:35:00,33.77,33.78,33.73,33.73,55075.0,31.8933,31.9028,31.8555,31.8555,55075.0
2023-02-23 15:40:00,33.74,33.76,33.71,33.73,67383.0,31.865,31.8839,31.8366,31.8555,67383.0
2023-02-23 15:45:00,33.73,33.74,33.68,33.69,77632.0,31.8555,31.865,31.8083,31.8178,77632.0
2023-02-23 15:50:00,33.7,33.72,33.6,33.62,199372.0,31.8272,31.8461,31.7328,31.7516,199372.0
2023-02-23 15:55:00,33.62,33.69,33.6,33.65,293810.0,31.7516,31.8178,31.7328,31.78,293810.0
2023-02-24 09:30:00,33.15,33.45,33.03,33.41,255180.0,31.3078,31.5911,31.1944,31.5533,255180.0
2023-02-24 09:35:00,33.42,33.45,33.31,33.43,70696.0,31.5628,31.5911,31.4589,31.5722,70696.0
2023-02-24 09:40:00,33.43,33.43,33.19,33.21,64355.0,31.5722,31.5722,31.3455,31.3644,64355.0
2023-02-24 09:45:00,33.2,33.4,33.19,33.3,35693.0,31.355,31.5439,31.3455,31.4494,35693.0
2023-02-24 09:50:00,33.3,33.32,33.24,33.26,22365.0,31.4494,31.4683,31.3928,31.4117,22365.0
2023-02-24 09:55:00,33.27,33.33,33.26,33.3,22557.0,31.4211,31.4778,31.4117,31.4494,22557.0
2023-02-24 10:00:00,33.28,33.4,33.25,33.39,68525.0,31.4305,31.5439,31.4022,31.5344,68525.0
2023-02-24 10:05:00,33.39,33.49,33.32,33.35,91724.0,31.5344,31.6289,31.4683,31.4966,91724.0
2023-02-24 10:10:00,33.35,33.38,33.25,33.26,58261.0,31.4966,31.525,31.4022,31.4117,58261.0
2023-02-24 10:15:00,33.25,33.3,33.21,33.25,68299.0,31.4022,31.4494,31.3644,31.4022,68299.0
2023-02-24 10:20:00,33.24,33.27,33.18,33.26,107264.0,31.3928,31.4211,31.3361,31.4117,107264.0
2023-02-24 10:25:00,33.26,33.27,33.13,33.16,88900.0,31.4117,31.4211,31.2889,31.3172,88900.0
2023-02-24 10:30:00,33.16,33.25,33.16,33.23,114240.0,31.3172,31.4022,31.3172,31.3833,114240.0
2023-02-24 10:35:00,33.23,33.32,33.23,33.29,45433.0,31.3833,31.4683,31.3833,31.44,45433.0
2023-02-24 10:40:00,33.28,33.33,33.26,33.31,30431.0,31.4305,31.4778,31.4117,31.4589,30431.0
2023-02-24 10:45:00,33.33,33.4,33.31,33.34,26509.0,31.4778,31.5439,31.4589,31.4872,26509.0
2023-02-24 10:50:00,33.33,33.34,33.29,33.3,36729.0,31.4778,31.4872,31.44,31.4494,36729.0
2023-02-24 10:55:00,33.29,33.29,33.18,33.22,41446.0,31.44,31.44,31.3361,31.3739,41446.0
2023-02-24 11:00:00,33.22,33.25,33.2,33.2,24281.0,31.3739,31.4022,31.355,31.355,24281.0
2023-02-24 11:05:00,33.2,33.25,33.19,33.23,12309.0,31.355,31.4022,31.3455,31.3833,12309.0
2023-02-24 11:10:00,33.24,33.32,33.24,33.3,11493.0,31.3928,31.4683,31.3928,31.4494,11493.0
2023-02-24 11:15:00,33.3,33.32,33.26,33.26,30976.0,31.4494,31.4683,31.4117,31.4117,30976.0
2023-02-24 11:20:00,33.27,33.32,33.23,33.27,105490.0,31.4211,31.4683,31.3833,31.4211,105490.0
2023-02-24 11:25:00,33.27,33.41,33.27,33.37,198673.0,31.4211,31.5533,31.4211,31.5155,198673.0
2023-02-24 11:30:00,33.36,33.39,33.27,33.28,41153.0,31.5061,31.5344,31.4211,31.4305,41153.0
2023-02-24 11:35:00,33.28,33.28,33.22,33.23,22403.0,31.4305,31.4305,31.3739,31.3833,22403.0
2023-02-24 11:40:00,33.23,33.31,33.23,33.27,23454.0,31.3833,31.4589,31.3833,31.4211,23454.0
2023-02-24 11:45:00,33.27,33.33,33.24,33.27,71162.0,31.4211,31.4778,31.3928,31.4211,71162.0
2023-02-24 11:50:00,33.27,33.31,33.26,33.28,38211.0,31.4211,31.4589,31.4117,31.4305,38211.0
2023-02-24 11:55:00,33.29,33.32,33.26,33.28,38291.0,31.44,31.4683,31.4117,31.4305,38291.0
2023-02-24 12:00:00,33.29,33.29,33.24,33.25,16679.0,31.44,31.44,31.3928,31.4022,16679.0
2023-02-24 12:05:00,33.25,33.27,33.23,33.27,16085.0,31.4022,31.4211,31.3833,31.4211,16085.0
2023-02-24 12:10:00,33.26,33.28,33.25,33.27,10983.0,31.4117,31.4305,31.4022,31.4211,10983.0
2023-02-24 12:15:00,33.28,33.32,33.25,33.26,58803.0,31.4305,31.4683,31.4022,31.4117,58803.0
2023-02-24 12:20:00,33.26,33.28,33.24,33.24,42940.0,31.4117,31.4305,31.3928,31.3928,42940.0
2023-02-24 12:25:00,33.25,33.27,33.2,33.23,43287.0,31.4022,31.4211,31.355,31.3833,43287.0
2023-02-24 12:30:00,33.23,33.25,33.2,33.21,25382.0,31.3833,31.4022,31.355,31.3644,25382.0
2023-02-24 12:35:00,33.22,33.23,33.2,33.21,8681.0,31.3739,31.3833,31.355,31.3644,8681.0
2023-02-24 12:40:00,33.21,33.22,33.17,33.19,29804.0,31.3644,31.3739,31.3267,31.3455,29804.0
2023-02-24 12:45:00,33.18,33.2,33.16,33.17,17032.0,31.3361,31.355,31.3172,31.3267,17032.0
2023-02-24 12:50:00,33.17,33.17,33.13,33.16,22211.0,31.3267,31.3267,31.2889,31.3172,22211.0
2023-02-24 12:55:00,33.16,33.18,33.14,33.16,21290.0,31.3172,31.3361,31.2983,31.3172,21290.0
2023-02-24 13:00:00,33.16,33.18,33.11,33.12,42695.0,31.3172,31.3361,31.27,31.2794,42695.0
2023-02-24 13:05:00,33.12,33.13,33.07,33.08,44906.0,31.2794,31.2889,31.2322,31.2417,44906.0
2023-02-24 13:10:00,33.08,33.1,33.06,33.08,26829.0,31.2417,31.2605,31.2228,31.2417,26829.0
2023-02-24 13:15:00,33.08,33.12,33.06,33.12,57706.0,31.2417,31.2794,31.2228,31.2794,57706.0
2023-02-24 13:20:00,33.12,33.17,33.12,33.16,29022.0,31.2794,31.3267,31.2794,31.3172,29022.0
2023-02-24 13:25:00,33.16,33.21,33.15,33.2,13508.0,31.3172,31.3644,31.3078,31.355,13508.0
2023-02-24 13:30:00,33.2,33.21,33.15,33.18,100257.0,31.355,31.3644,31.3078,31.3361,100257.0
2023-02-24 13:35:00,33.18,33.22,33.18,33.22,17145.0,31.3361,31.3739,31.3361,31.3739,17145.0
2023-02-24 13:40:00,33.23,33.25,33.21,33.24,22896.0,31.3833,31.4022,31.3644,31.3928,22896.0
2023-02-24 13:45:00,33.24,33.28,33.23,33.26,22689.0,31.3928,31.4305,31.3833,31.4117,22689.0
2023-02-24 13:50:00,33.26,33.29,33.26,33.27,21201.0,31.4117,31.44,31.4117,31.4211,21201.0
2023-02-24 13:55:00,33.28,33.3,33.26,33.29,27754.0,31.4305,31.4494,31.4117,31.44,27754.0
2023-02-24 14:00:00,33.29,33.31,33.28,33.29,52570.0,31.44,31.4589,31.4305,31.44,52570.0
2023-02-24 14:05:00,33.29,33.37,33.29,33.37,15677.0,31.44,31.5155,31.44,31.5155,15677.0
2023-02-24 14:10:00,33.37,33.37,33.32,33.36,21875.0,31.5155,31.5155,31.4683,31.5061,21875.0
2023-02-24 14:15:00,33.36,33.42,33.35,33.4,24279.0,31.5061,31.5628,31.4966,31.5439,24279.0
2023-02-24 14:20:00,33.4,33.41,33.36,33.37,24402.0,31.5439,31.5533,31.5061,31.5155,24402.0
2023-02-24 14:25:00,33.36,33.38,33.29,33.3,49576.0,31.5061,31.525,31.44,31.4494,49576.0
2023-02-24 14:30:00,33.3,33.31,33.26,33.26,38926.0,31.4494,31.4589,31.4117,31.4117,38926.0
2023-02-24 14:35:00,33.27,33.31,33.26,33.3,19531.0,31.4211,31.4589,31.4117,31.4494,19531.0
2023-02-24 14:40:00,33.3,33.32,33.29,33.3,23267.0,31.4494,31.4683,31.44,31.4494,23267.0
2023-02-24 14:45:00,33.29,33.36,33.28,33.34,40357.0,31.44,31.5061,31.4305,31.4872,40357.0
2023-02-24 14:50:00,33.34,33.34,33.26,33.27,35214.0,31.4872,31.4872,31.4117,31.4211,35214.0
2023-02-24 14:55:00,33.26,33.31,33.25,33.3,68149.0,31.4117,31.4589,31.4022,31.4494,68149.0
2023-02-24 15:00:00,33.3,33.37,33.3,33.32,31330.0,31.4494,31.5155,31.4494,31.4683,31330.0
2023-02-24 15:05:00,33.32,33.45,33.32,33.45,17303.0,31.4683,31.5911,31.4683,31.5911,17303.0
2023-02-24 15:10:00,33.45,33.46,33.41,33.43,21897.0,31.5911,31.6005,31.5533,31.5722,21897.0
2023-02-24 15:15:00,33.44,33.49,33.4,33.48,16703.0,31.5816,31.6289,31.5439,31.6194,16703.0
2023-02-24 15:20:00,33.48,33.52,33.48,33.52,28499.0,31.6194,31.6572,31.6194,31.6572,28499.0
2023-02-24 15:25:00,33.52,33.55,33.5,33.52,58184.0,31.6572,31.6855,31.6383,31.6572,58184.0
2023-02-24 15:30:00,33.52,33.53,33.45,33.45,67465.0,31.6572,31.6666,31.5911,31.5911,67465.0
2023-02-24 15:35:00,33.45,33.46,33.38,33.4,34054.0,31.5911,31.6005,31.525,31.5439,34054.0
2023-02-24 15:40:00,33.4,33.44,33.37,33.44,62007.0,31.5439,31.5816,31.5155,31.5816,62007.0
2023-02-24 15:45:00,33.44,33.51,33.42,33.51,95978.0,31.5816,31.6478,31.5628,31.6478,95978.0
2023-02-24 15:50:00,33.51,33.58,33.48,33.57,197122.0,31.6478,31.7139,31.6194,31.7044,197122.0
2023-02-24 15:55:00,33.57,33.61,33.54,33.58,304788.0,31.7044,31.7422,31.6761,31.7139,304788.0
2023-02-27 09:30:00,34.0,34.03,33.81,33.83,101910.0,32.1105,32.1389,31.9311,31.95,101910.0
2023-02-27 09:35:00,33.83,33.94,33.82,33.87,26625.0,31.95,32.0539,31.9405,31.9878,26625.0
2023-02-27 09:40:00,33.86,33.89,33.8,33.89,44599.0,31.9783,32.0066,31.9216,32.0066,44599.0
2023-02-27 09:45:00,33.88,33.94,33.85,33.94,51051.0,31.9972,32.0539,31.9689,32.0539,51051.0
2023-02-27 09:50:00,33.94,34.04,33.94,33.99,109086.0,32.0539,32.1483,32.0539,32.1011,109086.0
2023-02-27 09:55:00,33.99,34.08,33.99,34.07,46497.0,32.1011,32.1861,32.1011,32.1766,46497.0
2023-02-27 10:00:00,34.07,34.08,34.0,34.03,41838.0,32.1766,32.1861,32.1105,32.1389,41838.0
2023-02-27 10:05:00,34.03,34.12,34.03,34.05,51926.0,32.1389,32.2239,32.1389,32.1577,51926.0
2023-02-27 10:10:00,34.06,34.07,34.01,34.02,26881.0,32.1672,32.1766,32.12,32.1294,26881.0
2023-02-27 10:15:00,34.03,34.08,34.02,34.07,57849.0,32.1389,32.1861,32.1294,32.1766,57849.0
2023-02-27 10:20:00,34.07,34.08,34.0,34.02,19306.0,32.1766,32.1861,32.1105,32.1294,19306.0
2023-02-27 10:25:00,34.04,34.04,33.95,33.97,28091.0,32.1483,32.1483,32.0633,32.0822,28091.0
2023-02-27 10:30:00,33.97,33.99,33.94,33.96,33780.0,32.0822,32.1011,32.0539,32.0727,33780.0
2023-02-27 10:35:00,33.95,33.96,33.84,33.87,105647.0,32.0633,32.0727,31.9594,31.9878,105647.0
2023-02-27 10:40:00,33.86,33.89,33.8,33.84,30898.0,31.9783,32.0066,31.9216,31.9594,30898.0
2023-02-27 10:45:00,33.83,33.83,33.74,33.79,42972.0,31.95,31.95,31.865,31.9122,42972.0
2023-02-27 10:50:00,33.78,33.8,33.75,33.8,13941.0,31.9028,31.9216,31.8744,31.9216,13941.0
2023-02-27 10:55:00,33.8,33.88,33.76,33.86,125253.0,31.9216,31.9972,31.8839,31.9783,125253.0
2023-02-27 11:00:00,33.86,33.92,33.86,33.9,120372.0,31.9783,32.035,31.9783,32.0161,120372.0
2023-02-27 11:05:00,33.89,33.95,33.89,33.9,22734.0,32.0066,32.0633,32.0066,32.0161,22734.0
2023-02-27 11:10:00,33.91,33.93,33.85,33.87,114579.0,32.0255,32.0444,31.9689,31.9878,114579.0
2023-02-27 11:15:00,33.88,33.94,33.84,33.93,20926.0,31.9972,32.0539,31.9594,32.0444,20926.0
2023-02-27 11:20:00,33.94,33.97,33.91,33.95,27583.0,32.0539,32.0822,32.0255,32.0633,27583.0
2023-02-27 11:25:00,33.95,33.96,33.92,33.95,17247.0,32.0633,32.0727,32.035,32.0633,17247.0
2023-02-27 11:30:00,33.96,33.97,33.88,33.89,42615.0,32.0727,32.0822,31.9972,32.0066,42615.0
2023-02-27 11:35:00,33.9,33.92,33.89,33.91,24923.0,32.0161,32.035,32.0066,32.0255,24923.0
2023-02-27 11:40:00,33.9,33.91,33.87,33.89,24474.0,32.0161,32.0255,31.9878,32.0066,24474.0
2023-02-27 11:45:00,33.88,33.93,33.88,33.93,21567.0,31.9972,32.0444,31.9972,32.0444,21567.0
2023-02-27 11:50:00,33.93,34.0,33.91,33.95,29070.0,32.0444,32.1105,32.0255,32.0633,29070.0
2023-02-27 11:55:00,33.95,34.01,33.95,33.99,24844.0,32.0633,32.12,32.0633,32.1011,24844.0
2023-02-27 12:00:00,34.0,34.01,33.92,33.95,19409.0,32.1105,32.12,32.035,32.0633,19409.0
2023-02-27 12:05:00,33.95,33.98,33.92,33.94,25671.0,32.0633,32.0916,32.035,32.0539,25671.0
2023-02-27 12:10:00,33.93,33.98,33.9,33.95,48155.0,32.0444,32.0916,32.0161,32.0633,48155.0
2023-02-27 12:15:00,33.95,33.96,33.9,33.91,34600.0,32.0633,32.0727,32.0161,32.0255,34600.0
2023-02-27 12:20:00,33.9,33.9,33.85,33.88,12531.0,32.0161,32.0161,31.9689,31.9972,12531.0
2023-02-27 12:25:00,33.88,33.88,33.85,33.85,13268.0,31.9972,31.9972,31.9689,31.9689,13268.0
2023-02-27 12:30:00,33.86,33.94,33.85,33.91,62240.0,31.9783,32.0539,31.9689,32.0255,62240.0
2023-02-27 12:35:00,33.91,33.93,33.9,33.91,48054.0,32.0255,32.0444,32.0161,32.0255,48054.0
2023-02-27 12:40:00,33.9,33.9,33.87,33.9,16934.0,32.0161,32.0161,31.9878,32.0161,16934.0
2023-02-27 12:45:00,33.9,33.92,33.88,33.91,34968.0,32.0161,32.035,31.9972,32.0255,34968.0
2023-02-27 12:50:00,33.93,33.94,33.87,33.9,61575.0,32.0444,32.0539,31.9878,32.0161,61575.0
2023-02-27 12:55:00,33.9,33.91,33.89,33.91,49454.0,32.0161,32.0255,32.0066,32.0255,49454.0
2023-02-27 13:00:00,33.91,33.95,33.88,33.89,33832.0,32.0255,32.0633,31.9972,32.0066,33832.0
2023-02-27 13:05:00,33.89,33.9,33.86,33.88,10945.0,32.0066,32.0161,31.9783,31.9972,10945.0
2023-02-27 13:10:00,33.88,33.9,33.86,33.9,14925.0,31.9972,32.0161,31.9783,32.0161,14925.0
2023-02-27 13:15:00,33.9,33.92,33.87,33.88,18934.0,32.0161,32.035,31.9878,31.9972,18934.0
2023-02-27 13:20:00,33.89,33.91,33.86,33.87,13156.0,32.0066,32.0255,31.9783,31.9878,13156.0
2023-02-27 13:25:00,33.86,33.89,33.84,33.89,12860.0,31.9783,32.0066,31.9594,32.0066,12860.0
2023-02-27 13:30:00,33.89,33.94,33.88,33.92,25206.0,32.0066,32.0539,31.9972,32.035,25206.0
2023-02-27 13:35:00,33.93,33.93,33.88,33.91,15715.0,32.0444,32.0444,31.9972,32.0255,15715.0
2023-02-27 13:40:00,33.91,33.93,33.9,33.91,7196.0,32.0255,32.0444,32.0161,32.0255,7196.0
2023-02-27 13:45:00,33.91,33.92,33.88,33.9,36844.0,32.0255,32.035,31.9972,32.0161,36844.0
2023-02-27 13:50:00,33.9,33.97,33.89,33.97,22382.0,32.0161,32.0822,32.0066,32.0822,22382.0
2023-02-27 13:55:00,33.97,33.97,33.92,33.95,27559.0,32.0822,32.0822,32.035,32.0633,27559.0
2023-02-27 14:00:00,33.95,33.98,33.94,33.95,28083.0,32.0633,32.0916,32.0539,32.0633,28083.0
2023-02-27 14:05:00,33.94,33.96,33.92,33.93,33282.0,32.0539,32.0727,32.035,32.0444,33282.0
2023-02-27 14:10:00,33.93,33.96,33.91,33.91,28908.0,32.0444,32.0727,32.0255,32.0255,28908.0
2023-02-27 14:15:00,33.91,33.91,33.82,33.83,36980.0,32.0255,32.0255,31.9405,31.95,36980.0
2023-02-27 14:20:00,33.83,33.84,33.79,33.8,33270.0,31.95,31.9594,31.9122,31.9216,33270.0
2023-02-27 14:25:00,33.79,33.79,33.75,33.77,43128.0,31.9122,31.9122,31.8744,31.8933,43128.0
2023-02-27 14:30:00,33.77,33.87,33.76,33.86,86335.0,31.8933,31.9878,31.8839,31.9783,86335.0
2023-02-27 14:35:00,33.87,33.89,33.84,33.86,30960.0,31.9878,32.0066,31.9594,31.9783,30960.0
2023-02-27 14:40:00,33.86,33.87,33.77,33.79,35173.0,31.9783,31.9878,31.8933,31.9122,35173.0
2023-02-27 14:45:00,33.78,33.78,33.74,33.77,37141.0,31.9028,31.9028,31.865,31.8933,37141.0
2023-02-27 14:50:00,33.77,33.79,33.76,33.77,19805.0,31.8933,31.9122,31.8839,31.8933,19805.0
2023-02-27 14:55:00,33.76,33.79,33.74,33.75,55758.0,31.8839,31.9122,31.865,31.8744,55758.0
2023-02-27 15:00:00,33.73,33.75,33.7,33.7,58440.0,31.8555,31.8744,31.8272,31.8272,58440.0
2023-02-27 15:05:00,33.7,33.75,33.7,33.75,41940.0,31.8272,31.8744,31.8272,31.8744,41940.0
2023-02-27 15:10:00,33.74,33.76,33.72,33.75,43717.0,31.865,31.8839,31.8461,31.8744,43717.0
2023-02-27 15:15:00,33.75,33.75,33.69,33.7,32745.0,31.8744,31.8744,31.8178,31.8272,32745.0
2023-02-27 15:20:00,33.69,33.71,33.66,33.69,36292.0,31.8178,31.8366,31.7894,31.8178,36292.0
2023-02-27 15:25:00,33.69,33.72,33.66,33.7,46978.0,31.8178,31.8461,31.7894,31.8272,46978.0
2023-02-27 15:30:00,33.7,33.7,33.6,33.63,62199.0,31.8272,31.8272,31.7328,31.7611,62199.0
2023-02-27 15:35:00,33.62,33.63,33.53,33.55,73595.0,31.7516,31.7611,31.6666,31.6855,73595.0
2023-02-27 15:40:00,33.56,33.58,33.52,33.54,101461.0,31.695,31.7139,31.6572,31.6761,101461.0
2023-02-27 15:45:00,33.53,33.6,33.53,33.55,111132.0,31.6666,31.7328,31.6666,31.6855,111132.0
2023-02-27 15:50:00,33.55,33.56,33.49,33.51,230762.0,31.6855,31.695,31.6289,31.6478,230762.0
2023-02-27 15:55:00,33.51,33.54,33.49,33.53,312682.0,31.6478,31.6761,31.6289,31.6666,312682.0
2023-02-28 09:30:00,33.58,33.65,33.48,33.49,88089.0,31.7139,31.78,31.6194,31.6289,88089.0
2023-02-28 09:35:00,33.5,33.53,33.41,33.45,48483.0,31.6383,31.6666,31.5533,31.5911,48483.0
2023-02-28 09:40:00,33.45,33.5,33.41,33.45,35236.0,31.5911,31.6383,31.5533,31.5911,35236.0
2023-02-28 09:45:00,33.46,33.48,33.4,33.43,36057.0,31.6005,31.6194,31.5439,31.5722,36057.0
2023-02-28 09:50:00,33.44,33.45,33.34,33.41,34587.0,31.5816,31.5911,31.4872,31.5533,34587.0
2023-02-28 09:55:00,33.42,33.45,33.39,33.39,17219.0,31.5628,31.5911,31.5344,31.5344,17219.0
2023-02-28 10:00:00,33.4,33.55,33.4,33.52,66300.0,31.5439,31.6855,31.5439,31.6572,66300.0
2023-02-28 10:05:00,33.54,33.65,33.53,33.62,63208.0,31.6761,31.78,31.6666,31.7516,63208.0
2023-02-28 10:10:00,33.63,33.63,33.55,33.6,40589.0,31.7611,31.7611,31.6855,31.7328,40589.0
2023-02-28 10:15:00,33.59,33.64,33.56,33.64,25323.0,31.7233,31.7705,31.695,31.7705,25323.0
2023-02-28 10:20:00,33.63,33.67,33.58,33.6,26756.0,31.7611,31.7989,31.7139,31.7328,26756.0
2023-02-28 10:25:00,33.6,33.61,33.48,33.49,19403.0,31.7328,31.7422,31.6194,31.6289,19403.0
2023-02-28 10:30:00,33.5,33.52,33.48,33.51,30686.0,31.6383,31.6572,31.6194,31.6478,30686.0
2023-02-28 10:35:00,33.51,33.63,33.51,33.61,53127.0,31.6478,31.7611,31.6478,31.7422,53127.0
2023-02-28 10:40:00,33.6,33.64,33.58,33.6,17461.0,31.7328,31.7705,31.7139,31.7328,17461.0
2023-02-28 10:45:00,33.61,33.63,33.58,33.6,21866.0,31.7422,31.7611,31.7139,31.7328,21866.0
2023-02-28 10:50:00,33.6,33.66,33.57,33.66,66478.0,31.7328,31.7894,31.7044,31.7894,66478.0
2023-02-28 10:55:00,33.65,33.69,33.63,33.68,38255.0,31.78,31.8178,31.7611,31.8083,38255.0
2023-02-28 11:00:00,33.67,33.77,33.66,33.75,66443.0,31.7989,31.8933,31.7894,31.8744,66443.0
2023-02-28 11:05:00,33.76,33.82,33.75,33.82,71513.0,31.8839,31.9405,31.8744,31.9405,71513.0
2023-02-28 11:10:00,33.82,33.83,33.79,33.81,56847.0,31.9405,31.95,31.9122,31.9311,56847.0
2023-02-28 11:15:00,33.81,33.87,33.8,33.85,57179.0,31.9311,31.9878,31.9216,31.9689,57179.0
2023-02-28 11:20:00,33.86,33.9,33.81,33.83,43610.0,31.9783,32.0161,31.9311,31.95,43610.0
2023-02-28 11:25:00,33.83,33.83,33.79,33.8,30751.0,31.95,31.95,31.9122,31.9216,30751.0
2023-02-28 11:30:00,33.8,33.85,33.79,33.79,27308.0,31.9216,31.9689,31.9122,31.9122,27308.0
2023-02-28 11:35:00,33.77,33.81,33.76,33.79,25156.0,31.8933,31.9311,31.8839,31.9122,25156.0
2023-02-28 11:40:00,33.79,33.79,33.66,33.67,27305.0,31.9122,31.9122,31.7894,31.7989,27305.0
2023-02-28 11:45:00,33.67,33.69,33.64,33.69,29188.0,31.7989,31.8178,31.7705,31.8178,29188.0
2023-02-28 11:50:00,33.69,33.78,33.68,33.69,28461.0,31.8178,31.9028,31.8083,31.8178,28461.0
2023-02-28 11:55:00,33.68,33.7,33.64,33.64,18400.0,31.8083,31.8272,31.7705,31.7705,18400.0
2023-02-28 12:00:00,33.64,33.65,33.61,33.65,13778.0,31.7705,31.78,31.7422,31.78,13778.0
2023-02-28 12:05:00,33.65,33.7,33.65,33.69,11008.0,31.78,31.8272,31.78,31.8178,11008.0
2023-02-28 12:10:00,33.7,33.72,33.67,33.68,17039.0,31.8272,31.8461,31.7989,31.8083,17039.0
2023-02-28 12:15:00,33.69,33.7,33.67,33.69,15370.0,31.8178,31.8272,31.7989,31.8178,15370.0
2023-02-28 12:20:00,33.69,33.73,33.69,33.72,9559.0,31.8178,31.8555,31.8178,31.8461,9559.0
2023-02-28 12:25:00,33.72,33.75,33.7,33.74,13128.0,31.8461,31.8744,31.8272,31.865,13128.0
2023-02-28 12:30:00,33.74,33.77,33.72,33.74,18691.0,31.865,31.8933,31.8461,31.865,18691.0
2023-02-28 12:35:00,33.75,33.76,33.7,33.7,12809.0,31.8744,31.8839,31.8272,31.8272,12809.0
2023-02-28 12:40:00,33.7,33.71,33.67,33.69,6167.0,31.8272,31.8366,31.7989,31.8178,6167.0
2023-02-28 12:45:00,33.69,33.71,33.69,33.7,7163.0,31.8178,31.8366,31.8178,31.8272,7163.0
2023-02-28 12:50:00,33.7,33.83,33.7,33.82,53264.0,31.8272,31.95,31.8272,31.9405,53264.0
2023-02-28 12:55:00,33.83,33.92,33.83,33.88,62063.0,31.95,32.035,31.95,31.9972,62063.0
2023-02-28 13:00:00,33.88,33.92,33.83,33.9,46008.0,31.9972,32.035,31.95,32.0161,46008.0
2023-02-28 13:05:00,33.89,33.96,33.88,33.93,62072.0,32.0066,32.0727,31.9972,32.0444,62072.0
2023-02-28 13:10:00,33.93,33.96,33.92,33.94,29606.0,32.0444,32.0727,32.035,32.0539,29606.0
2023-02-28 13:15:00,33.95,33.97,33.91,33.93,24417.0,32.0633,32.0822,32.0255,32.0444,24417.0
2023-02-28 13:20:00,33.93,33.93,33.85,33.86,43140.0,32.0444,32.0444,31.9689,31.9783,43140.0
2023-02-28 13:25:00,33.86,33.87,33.78,33.79,34159.0,31.9783,31.9878,31.9028,31.9122,34159.0
2023-02-28 13:30:00,33.78,33.81,33.75,33.8,21524.0,31.9028,31.9311,31.8744,31.9216,21524.0
2023-02-28 13:35:00,33.8,33.81,33.76,33.77,14068.0,31.9216,31.9311,31.8839,31.8933,14068.0
2023-02-28 13:40:00,33.77,33.77,33.73,33.73,15135.0,31.8933,31.8933,31.8555,31.8555,15135.0
2023-02-28 13:45:00,33.73,33.77,33.73,33.76,26380.0,31.8555,31.8933,31.8555,31.8839,26380.0
2023-02-28 13:50:00,33.76,33.81,33.74,33.8,27333.0,31.8839,31.9311,31.865,31.9216,27333.0
2023-02-28 13:55:00,33.79,33.82,33.79,33.8,17752.0,31.9122,31.9405,31.9122,31.9216,17752.0
2023-02-28 14:00:00,33.79,33.84,33.79,33.8,32983.0,31.9122,31.9594,31.9122,31.9216,32983.0
2023-02-28 14:05:00,33.8,33.81,33.74,33.76,34918.0,31.9216,31.9311,31.865,31.8839,34918.0
2023-02-28 14:10:00,33.76,33.77,33.73,33.77,19672.0,31.8839,31.8933,31.8555,31.8933,19672.0
2023-02-28 14:15:00,33.77,33.81,33.76,33.79,16826.0,31.8933,31.9311,31.8839,31.9122,16826.0
2023-02-28 14:20:00,33.8,33.81,33.74,33.75,35936.0,31.9216,31.9311,31.865,31.8744,35936.0
2023-02-28 14:25:00,33.75,33.76,33.73,33.75,29612.0,31.8744,31.8839,31.8555,31.8744,29612.0
2023-02-28 14:30:00,33.76,33.77,33.73,33.76,17282.0,31.8839,31.8933,31.8555,31.8839,17282.0
2023-02-28 14:35:00,33.76,33.78,33.74,33.77,18028.0,31.8839,31.9028,31.865,31.8933,18028.0
2023-02-28 14:40:00,33.77,33.8,33.75,33.79,21781.0,31.8933,31.9216,31.8744,31.9122,21781.0
2023-02-28 14:45:00,33.8,33.8,33.77,33.77,71663.0,31.9216,31.9216,31.8933,31.8933,71663.0
2023-02-28 14:50:00,33.78,33.82,33.75,33.8,50170.0,31.9028,31.9405,31.8744,31.9216,50170.0
2023-02-28 14:55:00,33.8,33.81,33.72,33.73,20701.0,31.9216,31.9311,31.8461,31.8555,20701.0
2023-02-28 15:00:00,33.72,33.73,33.69,33.72,43288.0,31.8461,31.8555,31.8178,31.8461,43288.0
2023-02-28 15:05:00,33.72,33.72,33.67,33.7,31980.0,31.8461,31.8461,31.7989,31.8272,31980.0
2023-02-28 15:10:00,33.69,33.7,33.67,33.69,29328.0,31.8178,31.8272,31.7989,31.8178,29328.0
2023-02-28 15:15:00,33.69,33.69,33.65,33.68,31539.0,31.8178,31.8178,31.78,31.8083,31539.0
2023-02-28 15:20:00,33.68,33.68,33.62,33.63,39616.0,31.8083,31.8083,31.7516,31.7611,39616.0
2023-02-28 15:25:00,33.63,33.66,33.62,33.64,42780.0,31.7611,31.7894,31.7516,31.7705,42780.0
2023-02-28 15:30:00,33.64,33.64,33.59,33.62,52110.0,31.7705,31.7705,31.7233,31.7516,52110.0
2023-02-28 15:35:00,33.62,33.69,33.6,33.69,44193.0,31.7516,31.8178,31.7328,31.8178,44193.0
2023-02-28 15:40:00,33.69,33.7,33.64,33.68,57084.0,31.8178,31.8272,31.7705,31.8083,57084.0
2023-02-28 15:45:00,33.69,33.75,33.67,33.69,112605.0,31.8178,31.8744,31.7989,31.8178,112605.0
2023-02-28 15:50:00,33.69,33.72,33.64,33.7,129902.0,31.8178,31.8461,31.7705,31.8272,129902.0
2023-02-28 15:55:00,33.7,33.7,33.57,33.57,442696.0,31.8272,31.8272,31.7044,31.7044,442696.0
2023-03-01 09:30:00,33.55,33.68,33.5,33.59,91386.0,31.6855,31.8083,31.6383,31.7233,91386.0
2023-03-01 09:35:00,33.59,33.61,33.54,33.55,25493.0,31.7233,31.7422,31.6761,31.6855,25493.0
2023-03-01 09:40:00,33.57,33.64,33.52,33.58,42339.0,31.7044,31.7705,31.6572,31.7139,42339.0
2023-03-01 09:45:00,33.58,33.74,33.57,33.72,45492.0,31.7139,31.865,31.7044,31.8461,45492.0
2023-03-01 09:50:00,33.74,33.79,33.69,33.76,31829.0,31.865,31.9122,31.8178,31.8839,31829.0
2023-03-01 09:55:00,33.76,33.82,33.74,33.75,23673.0,31.8839,31.9405,31.865,31.8744,23673.0
2023-03-01 10:00:00,33.75,33.76,33.5,33.53,47633.0,31.8744,31.8839,31.6383,31.6666,47633.0
2023-03-01 10:05:00,33.53,33.55,33.49,33.51,98225.0,31.6666,31.6855,31.6289,31.6478,98225.0
2023-03-01 10:10:00,33.5,33.51,33.44,33.51,34976.0,31.6383,31.6478,31.5816,31.6478,34976.0
2023-03-01 10:15:00,33.5,33.56,33.47,33.55,25892.0,31.6383,31.695,31.61,31.6855,25892.0
2023-03-01 10:20:00,33.55,33.59,33.53,33.56,24761.0,31.6855,31.7233,31.6666,31.695,24761.0
2023-03-01 10:25:00,33.57,33.6,33.53,33.59,33099.0,31.7044,31.7328,31.6666,31.7233,33099.0
2023-03-01 10:30:00,33.59,33.59,33.48,33.55,54610.0,31.7233,31.7233,31.6194,31.6855,54610.0
2023-03-01 10:35:00,33.54,33.68,33.53,33.65,40524.0,31.6761,31.8083,31.6666,31.78,40524.0
2023-03-01 10:40:00,33.65,33.67,33.63,33.65,29391.0,31.78,31.7989,31.7611,31.78,29391.0
2023-03-01 10:45:00,33.66,33.67,33.57,33.64,20717.0,31.7894,31.7989,31.7044,31.7705,20717.0
2023-03-01 10:50:00,33.63,33.65,33.59,33.61,149542.0,31.7611,31.78,31.7233,31.7422,149542.0
2023-03-01 10:55:00,33.6,33.67,33.6,33.65,41082.0,31.7328,31.7989,31.7328,31.78,41082.0
2023-03-01 11:00:00,33.65,33.65,33.58,33.6,18673.0,31.78,31.78,31.7139,31.7328,18673.0
2023-03-01 11:05:00,33.6,33.62,33.53,33.56,29127.0,31.7328,31.7516,31.6666,31.695,29127.0
2023-03-01 11:10:00,33.55,33.56,33.5,33.52,24125.0,31.6855,31.695,31.6383,31.6572,24125.0
2023-03-01 11:15:00,33.52,33.53,33.48,33.49,52196.0,31.6572,31.6666,31.6194,31.6289,52196.0
2023-03-01 11:20:00,33.5,33.5,33.47,33.48,32825.0,31.6383,31.6383,31.61,31.6194,32825.0
2023-03-01 11:25:00,33.48,33.56,33.48,33.55,60627.0,31.6194,31.695,31.6194,31.6855,60627.0
2023-03-01 11:30:00,33.55,33.62,33.55,33.56,25804.0,31.6855,31.7516,31.6855,31.695,25804.0
2023-03-01 11:35:00,33.56,33.61,33.56,33.58,22167.0,31.695,31.7422,31.695,31.7139,22167.0
2023-03-01 11:40:00,33.59,33.69,33.59,33.67,23491.0,31.7233,31.8178,31.7233,31.7989,23491.0
2023-03-01 11:45:00,33.67,33.75,33.67,33.71,18601.0,31.7989,31.8744,31.7989,31.8366,18601.0
2023-03-01 11:50:00,33.72,33.74,33.67,33.69,20198.0,31.8461,31.865,31.7989,31.8178,20198.0
2023-03-01 11:55:00,33.69,33.71,33.68,33.7,14143.0,31.8178,31.8366,31.8083,31.8272,14143.0
2023-03-01 12:00:00,33.7,33.71,33.67,33.71,16045.0,31.8272,31.8366,31.7989,31.8366,16045.0
2023-03-01 12:05:00,33.7,33.76,33.7,33.76,26247.0,31.8272,31.8839,31.8272,31.8839,26247.0
2023-03-01 12:10:00,33.76,33.8,33.75,33.79,21852.0,31.8839,31.9216,31.8744,31.9122,21852.0
2023-03-01 12:15:00,33.79,33.81,33.78,33.81,12830.0,31.9122,31.9311,31.9028,31.9311,12830.0
2023-03-01 12:20:00,33.8,33.83,33.8,33.8,13843.0,31.9216,31.95,31.9216,31.9216,13843.0
2023-03-01 12:25:00,33.8,33.85,33.8,33.81,19569.0,31.9216,31.9689,31.9216,31.9311,19569.0
2023-03-01 12:30:00,33.82,33.83,33.77,33.77,13125.0,31.9405,31.95,31.8933,31.8933,13125.0
2023-03-01 12:35:00,33.77,33.8,33.75,33.77,14467.0,31.8933,31.9216,31.8744,31.8933,14467.0
2023-03-01 12:40:00,33.76,33.8,33.76,33.78,11994.0,31.8839,31.9216,31.8839,31.9028,11994.0
2023-03-01 12:45:00,33.77,33.77,33.71,33.71,19160.0,31.8933,31.8933,31.8366,31.8366,19160.0
2023-03-01 12:50:00,33.72,33.77,33.71,33.76,16413.0,31.8461,31.8933,31.8366,31.8839,16413.0
2023-03-01 12:55:00,33.75,33.76,33.71,33.71,13092.0,31.8744,31.8839,31.8366,31.8366,13092.0
2023-03-01 13:00:00,33.72,33.74,33.71,33.73,14316.0,31.8461,31.865,31.8366,31.8555,14316.0
2023-03-01 13:05:00,33.73,33.74,33.67,33.68,16300.0,31.8555,31.865,31.7989,31.8083,16300.0
2023-03-01 13:10:00,33.69,33.7,33.67,33.68,5747.0,31.8178,31.8272,31.7989,31.8083,5747.0
2023-03-01 13:15:00,33.68,33.69,33.65,33.68,21011.0,31.8083,31.8178,31.78,31.8083,21011.0
2023-03-01 13:20:00,33.67,33.68,33.65,33.66,16604.0,31.7989,31.8083,31.78,31.7894,16604.0
2023-03-01 13:25:00,33.67,33.69,33.66,33.66,11105.0,31.7989,31.8178,31.7894,31.7894,11105.0
2023-03-01 13:30:00,33.66,33.66,33.62,33.62,25470.0,31.7894,31.7894,31.7516,31.7516,25470.0
2023-03-01 13:35:00,33.63,33.66,33.62,33.63,24277.0,31.7611,31.7894,31.7516,31.7611,24277.0
2023-03-01 13:40:00,33.64,33.65,33.6,33.61,25523.0,31.7705,31.78,31.7328,31.7422,25523.0
2023-03-01 13:45:00,33.61,33.64,33.57,33.63,35941.0,31.7422,31.7705,31.7044,31.7611,35941.0
2023-03-01 13:50:00,33.64,33.64,33.62,33.64,12010.0,31.7705,31.7705,31.7516,31.7705,12010.0
2023-03-01 13:55:00,33.64,33.66,33.62,33.64,25464.0,31.7705,31.7894,31.7516,31.7705,25464.0
2023-03-01 14:00:00,33.64,33.64,33.59,33.6,20376.0,31.7705,31.7705,31.7233,31.7328,20376.0
2023-03-01 14:05:00,33.59,33.6,33.54,33.58,15291.0,31.7233,31.7328,31.6761,31.7139,15291.0
2023-03-01 14:10:00,33.57,33.63,33.57,33.61,19750.0,31.7044,31.7611,31.7044,31.7422,19750.0
2023-03-01 14:15:00,33.61,33.61,33.57,33.59,19268.0,31.7422,31.7422,31.7044,31.7233,19268.0
2023-03-01 14:20:00,33.59,33.6,33.56,33.59,19873.0,31.7233,31.7328,31.695,31.7233,19873.0
2023-03-01 14:25:00,33.59,33.59,33.56,33.56,27216.0,31.7233,31.7233,31.695,31.695,27216.0
2023-03-01 14:30:00,33.56,33.6,33.54,33.58,63018.0,31.695,31.7328,31.6761,31.7139,63018.0
2023-03-01 14:35:00,33.57,33.63,33.57,33.63,46292.0,31.7044,31.7611,31.7044,31.7611,46292.0
2023-03-01 14:40:00,33.62,33.65,33.61,33.65,26945.0,31.7516,31.78,31.7422,31.78,26945.0
2023-03-01 14:45:00,33.65,33.67,33.63,33.65,19836.0,31.78,31.7989,31.7611,31.78,19836.0
2023-03-01 14:50:00,33.66,33.68,33.63,33.68,21489.0,31.7894,31.8083,31.7611,31.8083,21489.0
2023-03-01 14:55:00,33.67,33.68,33.64,33.65,18075.0,31.7989,31.8083,31.7705,31.78,18075.0
2023-03-01 15:00:00,33.65,33.65,33.62,33.62,21079.0,31.78,31.78,31.7516,31.7516,21079.0
2023-03-01 15:05:00,33.63,33.63,33.61,33.63,15227.0,31.7611,31.7611,31.7422,31.7611,15227.0
2023-03-01 15:10:00,33.63,33.67,33.62,33.66,21016.0,31.7611,31.7989,31.7516,31.7894,21016.0
2023-03-01 15:15:00,33.66,33.69,33.65,33.69,18478.0,31.7894,31.8178,31.78,31.8178,18478.0
2023-03-01 15:20:00,33.68,33.7,33.66,33.68,15514.0,31.8083,31.8272,31.7894,31.8083,15514.0
2023-03-01 15:25:00,33.68,33.69,33.64,33.65,20723.0,31.8083,31.8178,31.7705,31.78,20723.0
2023-03-01 15:30:00,33.66,33.7,33.63,33.69,32796.0,31.7894,31.8272,31.7611,31.8178,32796.0
2023-03-01 15:35:00,33.69,33.72,33.67,33.69,25793.0,31.8178,31.8461,31.7989,31.8178,25793.0
2023-03-01 15:40:00,33.69,33.72,33.68,33.7,48245.0,31.8178,31.8461,31.8083,31.8272,48245.0
2023-03-01 15:45:00,33.7,33.73,33.69,33.73,53166.0,31.8272,31.8555,31.8178,31.8555,53166.0
2023-03-01 15:50:00,33.72,33.73,33.65,33.66,114137.0,31.8461,31.8555,31.78,31.7894,114137.0
2023-03-01 15:55:00,33.66,33.7,33.65,33.65,293906.0,31.7894,31.8272,31.78,31.78,293906.0
2023-03-02 09:30:00,33.4,33.46,33.35,33.45,69927.0,31.5439,31.6005,31.4966,31.5911,69927.0
2023-03-02 09:35:00,33.45,33.5,33.37,33.45,294382.0,31.5911,31.6383,31.5155,31.5911,294382.0
2023-03-02 09:40:00,33.46,33.5,33.39,33.49,52202.0,31.6005,31.6383,31.5344,31.6289,52202.0
2023-03-02 09:45:00,33.48,33.48,33.35,33.36,39182.0,31.6194,31.6194,31.4966,31.5061,39182.0
2023-03-02 09:50:00,33.37,33.44,33.34,33.41,34003.0,31.5155,31.5816,31.4872,31.5533,34003.0
2023-03-02 09:55:00,33.41,33.44,33.36,33.38,24320.0,31.5533,31.5816,31.5061,31.525,24320.0
2023-03-02 10:00:00,33.37,33.55,33.37,33.55,45542.0,31.5155,31.6855,31.5155,31.6855,45542.0
2023-03-02 10:05:00,33.55,33.56,33.48,33.53,38118.0,31.6855,31.695,31.6194,31.6666,38118.0
2023-03-02 10:10:00,33.52,33.53,33.43,33.45,27115.0,31.6572,31.6666,31.5722,31.5911,27115.0
2023-03-02 10:15:00,33.45,33.47,33.39,33.4,48205.0,31.5911,31.61,31.5344,31.5439,48205.0
2023-03-02 10:20:00,33.4,33.42,33.32,33.38,38391.0,31.5439,31.5628,31.4683,31.525,38391.0
2023-03-02 10:25:00,33.37,33.42,33.33,33.4,47553.0,31.5155,31.5628,31.4778,31.5439,47553.0
2023-03-02 10:30:00,33.4,33.46,33.37,33.41,33618.0,31.5439,31.6005,31.5155,31.5533,33618.0
2023-03-02 10:35:00,33.42,33.45,33.36,33.37,21428.0,31.5628,31.5911,31.5061,31.5155,21428.0
2023-03-02 10:40:00,33.37,33.41,33.35,33.39,32076.0,31.5155,31.5533,31.4966,31.5344,32076.0
2023-03-02 10:45:00,33.4,33.49,33.38,33.44,184261.0,31.5439,31.6289,31.525,31.5816,184261.0
2023-03-02 10:50:00,33.44,33.56,33.43,33.55,39209.0,31.5816,31.695,31.5722,31.6855,39209.0
2023-03-02 10:55:00,33.55,33.6,33.5,33.52,51516.0,31.6855,31.7328,31.6383,31.6572,51516.0
2023-03-02 11:00:00,33.52,33.55,33.48,33.5,17663.0,31.6572,31.6855,31.6194,31.6383,17663.0
2023-03-02 11:05:00,33.51,33.54,33.49,33.52,13411.0,31.6478,31.6761,31.6289,31.6572,13411.0
2023-03-02 11:10:00,33.52,33.54,33.49,33.51,19060.0,31.6572,31.6761,31.6289,31.6478,19060.0
2023-03-02 11:15:00,33.5,33.55,33.5,33.5,15684.0,31.6383,31.6855,31.6383,31.6383,15684.0
2023-03-02 11:20:00,33.51,33.54,33.49,33.49,28024.0,31.6478,31.6761,31.6289,31.6289,28024.0
2023-03-02 11:25:00,33.5,33.52,33.46,33.47,24785.0,31.6383,31.6572,31.6005,31.61,24785.0
2023-03-02 11:30:00,33.47,33.48,33.45,33.45,29108.0,31.61,31.6194,31.5911,31.5911,29108.0
2023-03-02 11:35:00,33.45,33.49,33.44,33.49,27852.0,31.5911,31.6289,31.5816,31.6289,27852.0
2023-03-02 11:40:00,33.48,33.49,33.43,33.44,16982.0,31.6194,31.6289,31.5722,31.5816,16982.0
2023-03-02 11:45:00,33.44,33.45,33.43,33.44,15119.0,31.5816,31.5911,31.5722,31.5816,15119.0
2023-03-02 11:50:00,33.44,33.46,33.39,33.4,33030.0,31.5816,31.6005,31.5344,31.5439,33030.0
2023-03-02 11:55:00,33.4,33.44,33.38,33.43,24497.0,31.5439,31.5816,31.525,31.5722,24497.0
2023-03-02 12:00:00,33.43,33.5,33.43,33.45,38670.0,31.5722,31.6383,31.5722,31.5911,38670.0
2023-03-02 12:05:00,33.45,33.47,33.43,33.47,9797.0,31.5911,31.61,31.5722,31.61,9797.0
2023-03-02 12:10:00,33.47,33.5,33.45,33.48,18661.0,31.61,31.6383,31.5911,31.6194,18661.0
2023-03-02 12:15:00,33.48,33.49,33.44,33.45,14394.0,31.6194,31.6289,31.5816,31.5911,14394.0
2023-03-02 12:20:00,33.45,33.48,33.45,33.48,26091.0,31.5911,31.6194,31.5911,31.6194,26091.0
2023-03-02 12:25:00,33.49,33.51,33.47,33.47,10175.0,31.6289,31.6478,31.61,31.61,10175.0
2023-03-02 12:30:00,33.47,33.57,33.47,33.54,33862.0,31.61,31.7044,31.61,31.6761,33862.0
2023-03-02 12:35:00,33.54,33.55,33.52,33.53,14145.0,31.6761,31.6855,31.6572,31.6666,14145.0
2023-03-02 12:40:00,33.52,33.52,33.48,33.51,20914.0,31.6572,31.6572,31.6194,31.6478,20914.0
2023-03-02 12:45:00,33.5,33.5,33.48,33.49,4892.0,31.6383,31.6383,31.6194,31.6289,4892.0
2023-03-02 12:50:00,33.49,33.52,33.49,33.52,11760.0,31.6289,31.6572,31.6289,31.6572,11760.0
2023-03-02 12:55:00,33.51,33.56,33.51,33.55,11586.0,31.6478,31.695,31.6478,31.6855,11586.0
2023-03-02 13:00:00,33.54,33.56,33.52,33.53,13848.0,31.6761,31.695,31.6572,31.6666,13848.0
2023-03-02 13:05:00,33.53,33.54,33.52,33.54,7849.0,31.6666,31.6761,31.6572,31.6761,7849.0
2023-03-02 13:10:00,33.55,33.56,33.54,33.56,7677.0,31.6855,31.695,31.6761,31.695,7677.0
2023-03-02 13:15:00,33.55,33.56,33.52,33.55,12854.0,31.6855,31.695,31.6572,31.6855,12854.0
2023-03-02 13:20:00,33.54,33.57,33.54,33.54,8728.0,31.6761,31.7044,31.6761,31.6761,8728.0
2023-03-02 13:25:00,33.55,33.57,33.53,33.57,28782.0,31.6855,31.7044,31.6666,31.7044,28782.0
2023-03-02 13:30:00,33.57,33.61,33.56,33.6,14745.0,31.7044,31.7422,31.695,31.7328,14745.0
2023-03-02 13:35:00,33.6,33.76,33.6,33.69,23364.0,31.7328,31.8839,31.7328,31.8178,23364.0
2023-03-02 13:40:00,33.69,33.71,33.65,33.65,10121.0,31.8178,31.8366,31.78,31.78,10121.0
2023-03-02 13:45:00,33.66,33.7,33.64,33.68,19051.0,31.7894,31.8272,31.7705,31.8083,19051.0
2023-03-02 13:50:00,33.68,33.7,33.66,33.69,7420.0,31.8083,31.8272,31.7894,31.8178,7420.0
2023-03-02 13:55:00,33.69,33.75,33.69,33.74,18746.0,31.8178,31.8744,31.8178,31.865,18746.0
2023-03-02 14:00:00,33.75,33.83,33.75,33.81,30383.0,31.8744,31.95,31.8744,31.9311,30383.0
2023-03-02 14:05:00,33.8,33.84,33.79,33.8,28432.0,31.9216,31.9594,31.9122,31.9216,28432.0
2023-03-02 14:10:00,33.8,33.82,33.75,33.76,43367.0,31.9216,31.9405,31.8744,31.8839,43367.0
2023-03-02 14:15:00,33.76,33.81,33.75,33.81,36200.0,31.8839,31.9311,31.8744,31.9311,36200.0
2023-03-02 14:20:00,33.81,33.83,33.79,33.83,18676.0,31.9311,31.95,31.9122,31.95,18676.0
2023-03-02 14:25:00,33.83,33.89,33.82,33.88,56221.0,31.95,32.0066,31.9405,31.9972,56221.0
2023-03-02 14:30:00,33.88,33.89,33.86,33.87,17325.0,31.9972,32.0066,31.9783,31.9878,17325.0
2023-03-02 14:35:00,33.87,33.88,33.82,33.84,30083.0,31.9878,31.9972,31.9405,31.9594,30083.0
2023-03-02 14:40:00,33.84,33.87,33.82,33.84,30578.0,31.9594,31.9878,31.9405,31.9594,30578.0
2023-03-02 14:45:00,33.84,33.85,33.82,33.84,15759.0,31.9594,31.9689,31.9405,31.9594,15759.0
2023-03-02 14:50:00,33.84,33.85,33.8,33.82,15650.0,31.9594,31.9689,31.9216,31.9405,15650.0
2023-03-02 14:55:00,33.82,33.86,33.81,33.86,26248.0,31.9405,31.9783,31.9311,31.9783,26248.0
2023-03-02 15:00:00,33.84,33.87,33.79,33.8,34569.0,31.9594,31.9878,31.9122,31.9216,34569.0
2023-03-02 15:05:00,33.8,33.84,33.79,33.84,23943.0,31.9216,31.9594,31.9122,31.9594,23943.0
2023-03-02 15:10:00,33.84,33.88,33.83,33.86,15436.0,31.9594,31.9972,31.95,31.9783,15436.0
2023-03-02 15:15:00,33.87,33.92,33.85,33.85,30391.0,31.9878,32.035,31.9689,31.9689,30391.0
2023-03-02 15:20:00,33.84,33.86,33.81,33.85,39515.0,31.9594,31.9783,31.9311,31.9689,39515.0
2023-03-02 15:25:00,33.84,33.91,33.84,33.86,47024.0,31.9594,32.0255,31.9594,31.9783,47024.0
2023-03-02 15:30:00,33.86,33.9,33.85,33.89,53696.0,31.9783,32.0161,31.9689,32.0066,53696.0
2023-03-02 15:35:00,33.89,33.92,33.88,33.89,53807.0,32.0066,32.035,31.9972,32.0066,53807.0
2023-03-02 15:40:00,33.9,33.93,33.88,33.89,62715.0,32.0161,32.0444,31.9972,32.0066,62715.0
2023-03-02 15:45:00,33.9,33.93,33.88,33.92,87829.0,32.0161,32.0444,31.9972,32.035,87829.0
2023-03-02 15:50:00,33.91,33.92,33.87,33.89,120897.0,32.0255,32.035,31.9878,32.0066,120897.0
2023-03-02 15:55:00,33.89,33.93,33.88,33.92,232230.0,32.0066,32.0444,31.9972,32.035,232230.0
2023-03-03 09:30:00,34.2,34.3,34.15,34.17,189520.0,32.2994,32.3939,32.2522,32.2711,189520.0
2023-03-03 09:35:00,34.15,34.18,33.94,33.95,74348.0,32.2522,32.2805,32.0539,32.0633,74348.0
2023-03-03 09:40:00,33.95,33.98,33.9,33.95,37150.0,32.0633,32.0916,32.0161,32.0633,37150.0
2023-03-03 09:45:00,33.95,34.08,33.95,34.04,70903.0,32.0633,32.1861,32.0633,32.1483,70903.0
2023-03-03 09:50:00,34.03,34.06,33.92,34.02,29084.0,32.1389,32.1672,32.035,32.1294,29084.0
2023-03-03 09:55:00,34.03,34.07,34.02,34.04,28573.0,32.1389,32.1766,32.1294,32.1483,28573.0
2023-03-03 10:00:00,34.05,34.07,33.95,34.02,29600.0,32.1577,32.1766,32.0633,32.1294,29600.0
2023-03-03 10:05:00,34.01,34.02,33.93,33.97,18575.0,32.12,32.1294,32.0444,32.0822,18575.0
2023-03-03 10:10:00,33.97,34.04,33.97,34.02,21645.0,32.0822,32.1483,32.0822,32.1294,21645.0
2023-03-03 10:15:00,34.02,34.09,34.0,34.04,33321.0,32.1294,32.1955,32.1105,32.1483,33321.0
2023-03-03 10:20:00,34.04,34.11,34.04,34.09,39040.0,32.1483,32.2144,32.1483,32.1955,39040.0
2023-03-03 10:25:00,34.09,34.12,34.07,34.1,28528.0,32.1955,32.2239,32.1766,32.205,28528.0
2023-03-03 10:30:00,34.1,34.16,34.09,34.12,51914.0,32.205,32.2616,32.1955,32.2239,51914.0
2023-03-03 10:35:00,34.13,34.17,34.12,34.16,61937.0,32.2333,32.2711,32.2239,32.2616,61937.0
2023-03-03 10:40:00,34.15,34.17,34.12,34.17,31550.0,32.2522,32.2711,32.2239,32.2711,31550.0
2023-03-03 10:45:00,34.19,34.2,34.14,34.14,22039.0,32.29,32.2994,32.2427,32.2427,22039.0
2023-03-03 10:50:00,34.15,34.17,34.13,34.15,20672.0,32.2522,32.2711,32.2333,32.2522,20672.0
2023-03-03 10:55:00,34.15,34.18,34.14,34.15,32315.0,32.2522,32.2805,32.2427,32.2522,32315.0
2023-03-03 11:00:00,34.16,34.17,34.12,34.13,25498.0,32.2616,32.2711,32.2239,32.2333,25498.0
2023-03-03 11:05:00,34.13,34.17,34.12,34.14,16230.0,32.2333,32.2711,32.2239,32.2427,16230.0
2023-03-03 11:10:00,34.13,34.18,34.12,34.18,27108.0,32.2333,32.2805,32.2239,32.2805,27108.0
2023-03-03 11:15:00,34.18,34.21,34.17,34.2,33947.0,32.2805,32.3089,32.2711,32.2994,33947.0
2023-03-03 11:20:00,34.2,34.21,34.14,34.18,23760.0,32.2994,32.3089,32.2427,32.2805,23760.0
2023-03-03 11:25:00,34.19,34.2,34.15,34.18,38003.0,32.29,32.2994,32.2522,32.2805,38003.0
2023-03-03 11:30:00,34.18,34.2,34.13,34.15,24692.0,32.2805,32.2994,32.2333,32.2522,24692.0
2023-03-03 11:35:00,34.15,34.18,34.14,34.18,36997.0,32.2522,32.2805,32.2427,32.2805,36997.0
2023-03-03 11:40:00,34.18,34.24,34.17,34.23,50204.0,32.2805,32.3372,32.2711,32.3277,50204.0
2023-03-03 11:45:00,34.23,34.26,34.22,34.23,54641.0,32.3277,32.3561,32.3183,32.3277,54641.0
2023-03-03 11:50:00,34.24,34.31,34.24,34.29,47820.0,32.3372,32.4033,32.3372,32.3844,47820.0
2023-03-03 11:55:00,34.3,34.31,34.24,34.26,44415.0,32.3939,32.4033,32.3372,32.3561,44415.0
2023-03-03 12:00:00,34.25,34.27,34.19,34.22,45740.0,32.3466,32.3655,32.29,32.3183,45740.0
2023-03-03 12:05:00,34.22,34.31,34.22,34.28,56200.0,32.3183,32.4033,32.3183,32.375,56200.0
2023-03-03 12:10:00,34.29,34.34,34.28,34.28,33718.0,32.3844,32.4316,32.375,32.375,33718.0
2023-03-03 12:15:00,34.28,34.3,34.27,34.28,14907.0,32.375,32.3939,32.3655,32.375,14907.0
2023-03-03 12:20:00,34.28,34.28,34.25,34.27,42144.0,32.375,32.375,32.3466,32.3655,42144.0
2023-03-03 12:25:00,34.27,34.27,34.21,34.23,25694.0,32.3655,32.3655,32.3089,32.3277,25694.0
2023-03-03 12:30:00,34.22,34.25,34.21,34.25,10792.0,32.3183,32.3466,32.3089,32.3466,10792.0
2023-03-03 12:35:00,34.24,34.26,34.23,34.24,9646.0,32.3372,32.3561,32.3277,32.3372,9646.0
2023-03-03 12:40:00,34.24,34.24,34.2,34.2,10050.0,32.3372,32.3372,32.2994,32.2994,10050.0
2023-03-03 12:45:00,34.21,34.23,34.2,34.2,18975.0,32.3089,32.3277,32.2994,32.2994,18975.0
2023-03-03 12:50:00,34.2,34.23,34.2,34.23,6887.0,32.2994,32.3277,32.2994,32.3277,6887.0
2023-03-03 12:55:00,34.23,34.23,34.18,34.18,14061.0,32.3277,32.3277,32.2805,32.2805,14061.0
2023-03-03 13:00:00,34.19,34.21,34.18,34.21,10851.0,32.29,32.3089,32.2805,32.3089,10851.0
2023-03-03 13:05:00,34.2,34.25,34.2,34.23,11163.0,32.2994,32.3466,32.2994,32.3277,11163.0
2023-03-03 13:10:00,34.23,34.25,34.22,34.23,10968.0,32.3277,32.3466,32.3183,32.3277,10968.0
2023-03-03 13:15:00,34.23,34.25,34.21,34.23,18074.0,32.3277,32.3466,32.3089,32.3277,18074.0
2023-03-03 13:20:00,34.23,34.26,34.22,34.26,32077.0,32.3277,32.3561,32.3183,32.3561,32077.0
2023-03-03 13:25:00,34.26,34.28,34.25,34.26,14167.0,32.3561,32.375,32.3466,32.3561,14167.0
2023-03-03 13:30:00,34.26,34.28,34.24,34.25,18572.0,32.3561,32.375,32.3372,32.3466,18572.0
2023-03-03 13:35:00,34.26,34.28,34.25,34.27,11642.0,32.3561,32.375,32.3466,32.3655,11642.0
2023-03-03 13:40:00,34.26,34.27,34.25,34.26,20573.0,32.3561,32.3655,32.3466,32.3561,20573.0
2023-03-03 13:45:00,34.25,34.26,34.23,34.26,13762.0,32.3466,32.3561,32.3277,32.3561,13762.0
2023-03-03 13:50:00,34.25,34.26,34.24,34.26,20965.0,32.3466,32.3561,32.3372,32.3561,20965.0
2023-03-03 13:55:00,34.26,34.3,34.25,34.3,16102.0,32.3561,32.3939,32.3466,32.3939,16102.0
2023-03-03 14:00:00,34.29,34.31,34.27,34.28,16611.0,32.3844,32.4033,32.3655,32.375,16611.0
2023-03-03 14:05:00,34.29,34.31,34.28,34.3,18435.0,32.3844,32.4033,32.375,32.3939,18435.0
2023-03-03 14:10:00,34.3,34.36,34.3,34.35,21750.0,32.3939,32.4505,32.3939,32.4411,21750.0
2023-03-03 14:15:00,34.34,34.35,34.33,34.34,12855.0,32.4316,32.4411,32.4222,32.4316,12855.0
2023-03-03 14:20:00,34.34,34.37,34.33,34.36,12834.0,32.4316,32.46,32.4222,32.4505,12834.0
2023-03-03 14:25:00,34.35,34.38,34.34,34.38,25679.0,32.4411,32.4694,32.4316,32.4694,25679.0
2023-03-03 14:30:00,34.38,34.38,34.36,34.37,7452.0,32.4694,32.4694,32.4505,32.46,7452.0
2023-03-03 14:35:00,34.37,34.37,34.34,34.34,22637.0,32.46,32.46,32.4316,32.4316,22637.0
2023-03-03 14:40:00,34.34,34.36,34.33,34.34,19342.0,32.4316,32.4505,32.4222,32.4316,19342.0
2023-03-03 14:45:00,34.34,34.37,34.33,34.37,10844.0,32.4316,32.46,32.4222,32.46,10844.0
2023-03-03 14:50:00,34.37,34.38,34.33,34.34,34827.0,32.46,32.4694,32.4222,32.4316,34827.0
2023-03-03 14:55:00,34.35,34.39,34.34,34.39,16261.0,32.4411,32.4789,32.4316,32.4789,16261.0
2023-03-03 15:00:00,34.39,34.42,34.38,34.42,14511.0,32.4789,32.5072,32.4694,32.5072,14511.0
2023-03-03 15:05:00,34.42,34.46,34.41,34.44,49412.0,32.5072,32.545,32.4977,32.5261,49412.0
2023-03-03 15:10:00,34.45,34.45,34.38,34.39,33351.0,32.5355,32.5355,32.4694,32.4789,33351.0
2023-03-03 15:15:00,34.38,34.39,34.35,34.37,15250.0,32.4694,32.4789,32.4411,32.46,15250.0
2023-03-03 15:20:00,34.37,34.39,34.36,34.37,15234.0,32.46,32.4789,32.4505,32.46,15234.0
2023-03-03 15:25:00,34.37,34.37,34.32,34.33,19093.0,32.46,32.46,32.4127,32.4222,19093.0
2023-03-03 15:30:00,34.33,34.33,34.29,34.3,40425.0,32.4222,32.4222,32.3844,32.3939,40425.0
2023-03-03 15:35:00,34.3,34.31,34.22,34.22,40914.0,32.3939,32.4033,32.3183,32.3183,40914.0
2023-03-03 15:40:00,34.22,34.22,34.15,34.16,91194.0,32.3183,32.3183,32.2522,32.2616,91194.0
2023-03-03 15:45:00,34.16,34.17,34.13,34.16,112912.0,32.2616,32.2711,32.2333,32.2616,112912.0
2023-03-03 15:50:00,34.17,34.17,34.12,34.14,91735.0,32.2711,32.2711,32.2239,32.2427,91735.0
2023-03-03 15:55:00,34.14,34.2,34.13,34.18,372621.0,32.2427,32.2994,32.2333,32.2805,372621.0
2023-03-06 09:30:00,34.28,34.39,34.27,34.37,97476.0,32.375,32.4789,32.3655,32.46,97476.0
2023-03-06 09:35:00,34.37,34.37,34.23,34.25,33455.0,32.46,32.46,32.3277,32.3466,33455.0
2023-03-06 09:40:00,34.24,34.25,34.14,34.2,51563.0,32.3372,32.3466,32.2427,32.2994,51563.0
2023-03-06 09:45:00,34.2,34.27,34.2,34.23,44805.0,32.2994,32.3655,32.2994,32.3277,44805.0
2023-03-06 09:50:00,34.22,34.25,34.18,34.24,40526.0,32.3183,32.3466,32.2805,32.3372,40526.0
2023-03-06 09:55:00,34.25,34.28,34.2,34.27,135303.0,32.3466,32.375,32.2994,32.3655,135303.0
2023-03-06 10:00:00,34.27,34.28,34.2,34.24,65684.0,32.3655,32.375,32.2994,32.3372,65684.0
2023-03-06 10:05:00,34.25,34.35,34.23,34.32,46689.0,32.3466,32.4411,32.3277,32.4127,46689.0
2023-03-06 10:10:00,34.33,34.37,34.31,34.35,24724.0,32.4222,32.46,32.4033,32.4411,24724.0
2023-03-06 10:15:00,34.34,34.4,34.34,34.4,58279.0,32.4316,32.4883,32.4316,32.4883,58279.0
2023-03-06 10:20:00,34.4,34.4,34.33,34.33,19697.0,32.4883,32.4883,32.4222,32.4222,19697.0
2023-03-06 10:25:00,34.34,34.39,34.34,34.35,36974.0,32.4316,32.4789,32.4316,32.4411,36974.0
2023-03-06 10:30:00,34.36,34.42,34.35,34.41,38008.0,32.4505,32.5072,32.4411,32.4977,38008.0
2023-03-06 10:35:00,34.4,34.45,34.39,34.44,30356.0,32.4883,32.5355,32.4789,32.5261,30356.0
2023-03-06 10:40:00,34.43,34.48,34.4,34.47,31624.0,32.5166,32.5639,32.4883,32.5544,31624.0
2023-03-06 10:45:00,34.47,34.47,34.41,34.42,51248.0,32.5544,32.5544,32.4977,32.5072,51248.0
2023-03-06 10:50:00,34.41,34.47,34.41,34.47,22271.0,32.4977,32.5544,32.4977,32.5544,22271.0
2023-03-06 10:55:00,34.47,34.48,34.44,34.47,37523.0,32.5544,32.5639,32.5261,32.5544,37523.0
2023-03-06 11:00:00,34.47,34.47,34.41,34.44,25652.0,32.5544,32.5544,32.4977,32.5261,25652.0
2023-03-06 11:05:00,34.44,34.45,34.34,34.34,22962.0,32.5261,32.5355,32.4316,32.4316,22962.0
2023-03-06 11:10:00,34.33,34.34,34.26,34.27,37977.0,32.4222,32.4316,32.3561,32.3655,37977.0
2023-03-06 11:15:00,34.27,34.32,34.23,34.32,39235.0,32.3655,32.4127,32.3277,32.4127,39235.0
2023-03-06 11:20:00,34.33,34.34,34.25,34.26,20657.0,32.4222,32.4316,32.3466,32.3561,20657.0
2023-03-06 11:25:00,34.26,34.27,34.2,34.2,27318.0,32.3561,32.3655,32.2994,32.2994,27318.0
2023-03-06 11:30:00,34.2,34.23,34.2,34.23,21320.0,32.2994,32.3277,32.2994,32.3277,21320.0
2023-03-06 11:35:00,34.23,34.24,34.21,34.24,22546.0,32.3277,32.3372,32.3089,32.3372,22546.0
2023-03-06 11:40:00,34.24,34.25,34.2,34.22,17670.0,32.3372,32.3466,32.2994,32.3183,17670.0
2023-03-06 11:45:00,34.21,34.22,34.12,34.13,35180.0,32.3089,32.3183,32.2239,32.2333,35180.0
2023-03-06 11:50:00,34.13,34.14,34.09,34.12,30787.0,32.2333,32.2427,32.1955,32.2239,30787.0
2023-03-06 11:55:00,34.13,34.14,34.06,34.06,20857.0,32.2333,32.2427,32.1672,32.1672,20857.0
2023-03-06 12:00:00,34.06,34.07,34.03,34.07,27437.0,32.1672,32.1766,32.1389,32.1766,27437.0
2023-03-06 12:05:00,34.05,34.07,34.04,34.07,18239.0,32.1577,32.1766,32.1483,32.1766,18239.0
2023-03-06 12:10:00,34.08,34.11,34.06,34.09,24999.0,32.1861,32.2144,32.1672,32.1955,24999.0
2023-03-06 12:15:00,34.09,34.13,34.08,34.09,20172.0,32.1955,32.2333,32.1861,32.1955,20172.0
2023-03-06 12:20:00,34.09,34.11,34.07,34.07,18853.0,32.1955,32.2144,32.1766,32.1766,18853.0
2023-03-06 12:25:00,34.07,34.11,34.04,34.1,40503.0,32.1766,32.2144,32.1483,32.205,40503.0
2023-03-06 12:30:00,34.09,34.1,34.02,34.02,43976.0,32.1955,32.205,32.1294,32.1294,43976.0
2023-03-06 12:35:00,34.02,34.03,33.96,33.97,68030.0,32.1294,32.1389,32.0727,32.0822,68030.0
2023-03-06 12:40:00,33.97,34.01,33.97,33.98,18164.0,32.0822,32.12,32.0822,32.0916,18164.0
2023-03-06 12:45:00,33.98,33.99,33.9,33.9,26667.0,32.0916,32.1011,32.0161,32.0161,26667.0
2023-03-06 12:50:00,33.9,33.95,33.88,33.94,18776.0,32.0161,32.0633,31.9972,32.0539,18776.0
2023-03-06 12:55:00,33.95,33.99,33.94,33.97,23454.0,32.0633,32.1011,32.0539,32.0822,23454.0
2023-03-06 13:00:00,33.95,33.97,33.94,33.95,9551.0,32.0633,32.0822,32.0539,32.0633,9551.0
2023-03-06 13:05:00,33.94,34.0,33.94,33.96,15684.0,32.0539,32.1105,32.0539,32.0727,15684.0
2023-03-06 13:10:00,33.95,33.96,33.92,33.95,25863.0,32.0633,32.0727,32.035,32.0633,25863.0
2023-03-06 13:15:00,33.95,33.96,33.92,33.95,28745.0,32.0633,32.0727,32.035,32.0633,28745.0
2023-03-06 13:20:00,33.96,33.99,33.94,33.98,42339.0,32.0727,32.1011,32.0539,32.0916,42339.0
2023-03-06 13:25:00,33.98,34.05,33.96,34.02,41141.0,32.0916,32.1577,32.0727,32.1294,41141.0
2023-03-06 13:30:00,34.02,34.04,33.97,33.99,40159.0,32.1294,32.1483,32.0822,32.1011,40159.0
2023-03-06 13:35:00,33.98,34.0,33.96,33.99,47988.0,32.0916,32.1105,32.0727,32.1011,47988.0
2023-03-06 13:40:00,34.0,34.04,33.98,33.98,25441.0,32.1105,32.1483,32.0916,32.0916,25441.0
2023-03-06 13:45:00,33.98,33.99,33.95,33.97,38559.0,32.0916,32.1011,32.0633,32.0822,38559.0
2023-03-06 13:50:00,33.96,33.98,33.92,33.93,13778.0,32.0727,32.0916,32.035,32.0444,13778.0
2023-03-06 13:55:00,33.93,33.93,33.89,33.91,17430.0,32.0444,32.0444,32.0066,32.0255,17430.0
2023-03-06 14:00:00,33.91,33.92,33.87,33.87,26705.0,32.0255,32.035,31.9878,31.9878,26705.0
2023-03-06 14:05:00,33.87,33.94,33.87,33.93,70524.0,31.9878,32.0539,31.9878,32.0444,70524.0
2023-03-06 14:10:00,33.92,33.93,33.9,33.93,12440.0,32.035,32.0444,32.0161,32.0444,12440.0
2023-03-06 14:15:00,33.92,33.95,33.9,33.92,33136.0,32.035,32.0633,32.0161,32.035,33136.0
2023-03-06 14:20:00,33.93,33.93,33.88,33.88,18127.0,32.0444,32.0444,31.9972,31.9972,18127.0
2023-03-06 14:25:00,33.89,33.89,33.85,33.88,23655.0,32.0066,32.0066,31.9689,31.9972,23655.0
2023-03-06 14:30:00,33.88,33.93,33.87,33.91,11425.0,31.9972,32.0444,31.9878,32.0255,11425.0
2023-03-06 14:35:00,33.91,33.91,33.88,33.9,19446.0,32.0255,32.0255,31.9972,32.0161,19446.0
2023-03-06 14:40:00,33.9,33.91,33.86,33.89,41305.0,32.0161,32.0255,31.9783,32.0066,41305.0
2023-03-06 14:45:00,33.89,33.89,33.84,33.84,40853.0,32.0066,32.0066,31.9594,31.9594,40853.0
2023-03-06 14:50:00,33.84,33.85,33.78,33.81,43156.0,31.9594,31.9689,31.9028,31.9311,43156.0
2023-03-06 14:55:00,33.82,33.82,33.77,33.79,21830.0,31.9405,31.9405,31.8933,31.9122,21830.0
2023-03-06 15:00:00,33.79,33.8,33.75,33.76,24665.0,31.9122,31.9216,31.8744,31.8839,24665.0
2023-03-06 15:05:00,33.76,33.82,33.76,33.82,34611.0,31.8839,31.9405,31.8839,31.9405,34611.0
2023-03-06 15:10:00,33.82,33.83,33.77,33.8,58939.0,31.9405,31.95,31.8933,31.9216,58939.0
2023-03-06 15:15:00,33.81,33.81,33.73,33.75,77318.0,31.9311,31.9311,31.8555,31.8744,77318.0
2023-03-06 15:20:00,33.74,33.76,33.71,33.72,42967.0,31.865,31.8839,31.8366,31.8461,42967.0
2023-03-06 15:25:00,33.72,33.72,33.69,33.7,38171.0,31.8461,31.8461,31.8178,31.8272,38171.0
2023-03-06 15:30:00,33.7,33.72,33.65,33.66,50464.0,31.8272,31.8461,31.78,31.7894,50464.0
2023-03-06 15:35:00,33.65,33.67,33.63,33.65,60412.0,31.78,31.7989,31.7611,31.78,60412.0
2023-03-06 15:40:00,33.66,33.69,33.65,33.69,48678.0,31.7894,31.8178,31.78,31.8178,48678.0
2023-03-06 15:45:00,33.69,33.7,33.66,33.68,97660.0,31.8178,31.8272,31.7894,31.8083,97660.0
2023-03-06 15:50:00,33.68,33.85,33.6,33.79,587364.0,31.8083,31.9689,31.7328,31.9122,587364.0
2023-03-06 15:55:00,33.79,33.88,33.7,33.76,813791.0,31.9122,31.9972,31.8272,31.8839,813791.0
2023-03-07 09:30:00,33.65,33.81,33.63,33.77,87604.0,31.9514,32.1033,31.9324,32.0653,87604.0
2023-03-07 09:35:00,33.76,34.05,33.73,33.97,79372.0,32.0558,32.3312,32.0274,32.2552,79372.0
2023-03-07 09:40:00,33.97,33.98,33.81,33.84,61636.0,32.2552,32.2647,32.1033,32.1318,61636.0
2023-03-07 09:45:00,33.83,33.95,33.82,33.9,64008.0,32.1223,32.2363,32.1128,32.1888,64008.0
2023-03-07 09:50:00,33.91,33.94,33.83,33.92,181672.0,32.1983,32.2268,32.1223,32.2078,181672.0
2023-03-07 09:55:00,33.93,33.98,33.9,33.95,97709.0,32.2173,32.2647,32.1888,32.2363,97709.0
2023-03-07 10:00:00,33.95,33.96,33.73,33.79,96915.0,32.2363,32.2458,32.0274,32.0843,96915.0
2023-03-07 10:05:00,33.78,33.81,33.65,33.7,119846.0,32.0748,32.1033,31.9514,31.9989,119846.0
2023-03-07 10:10:00,33.69,33.78,33.64,33.76,37476.0,31.9894,32.0748,31.9419,32.0558,37476.0
2023-03-07 10:15:00,33.76,33.88,33.76,33.87,63791.0,32.0558,32.1698,32.0558,32.1603,63791.0
2023-03-07 10:20:00,33.88,33.95,33.78,33.87,46051.0,32.1698,32.2363,32.0748,32.1603,46051.0
2023-03-07 10:25:00,33.88,33.88,33.72,33.74,43017.0,32.1698,32.1698,32.0179,32.0369,43017.0
2023-03-07 10:30:00,33.73,33.84,33.72,33.79,63622.0,32.0274,32.1318,32.0179,32.0843,63622.0
2023-03-07 10:35:00,33.79,33.84,33.69,33.71,61985.0,32.0843,32.1318,31.9894,32.0084,61985.0
2023-03-07 10:40:00,33.71,33.71,33.6,33.62,53960.0,32.0084,32.0084,31.9039,31.9229,53960.0
2023-03-07 10:45:00,33.6,33.69,33.57,33.66,92290.0,31.9039,31.9894,31.8754,31.9609,92290.0
2023-03-07 10:50:00,33.66,33.68,33.58,33.64,40622.0,31.9609,31.9799,31.8849,31.9419,40622.0
2023-03-07 10:55:00,33.63,33.65,33.54,33.57,61509.0,31.9324,31.9514,31.847,31.8754,61509.0
2023-03-07 11:00:00,33.56,33.61,33.54,33.61,29349.0,31.8659,31.9134,31.847,31.9134,29349.0
2023-03-07 11:05:00,33.6,33.69,33.59,33.69,56264.0,31.9039,31.9894,31.8944,31.9894,56264.0
2023-03-07 11:10:00,33.7,33.79,33.69,33.72,26657.0,31.9989,32.0843,31.9894,32.0179,26657.0
2023-03-07 11:15:00,33.72,33.73,33.65,33.68,46725.0,32.0179,32.0274,31.9514,31.9799,46725.0
2023-03-07 11:20:00,33.68,33.71,33.64,33.68,25890.0,31.9799,32.0084,31.9419,31.9799,25890.0
2023-03-07 11:25:00,33.68,33.72,33.65,33.68,31315.0,31.9799,32.0179,31.9514,31.9799,31315.0
2023-03-07 11:30:00,33.68,33.71,33.58,33.61,51056.0,31.9799,32.0084,31.8849,31.9134,51056.0
2023-03-07 11:35:00,33.61,33.7,33.61,33.68,32098.0,31.9134,31.9989,31.9134,31.9799,32098.0
2023-03-07 11:40:00,33.68,33.7,33.63,33.7,38641.0,31.9799,31.9989,31.9324,31.9989,38641.0
2023-03-07 11:45:00,33.7,33.7,33.63,33.69,32659.0,31.9989,31.9989,31.9324,31.9894,32659.0
2023-03-07 11:50:00,33.69,33.76,33.69,33.75,33438.0,31.9894,32.0558,31.9894,32.0464,33438.0
2023-03-07 11:55:00,33.74,33.76,33.68,33.69,48530.0,32.0369,32.0558,31.9799,31.9894,48530.0
2023-03-07 12:00:00,33.68,33.95,33.68,33.85,263507.0,31.9799,32.2363,31.9799,32.1413,263507.0
2023-03-07 12:05:00,33.85,33.96,33.82,33.87,106614.0,32.1413,32.2458,32.1128,32.1603,106614.0
2023-03-07 12:10:00,33.86,33.9,33.82,33.83,21564.0,32.1508,32.1888,32.1128,32.1223,21564.0
2023-03-07 12:15:00,33.82,33.9,33.79,33.9,23302.0,32.1128,32.1888,32.0843,32.1888,23302.0
2023-03-07 12:20:00,33.9,34.0,33.9,33.97,48665.0,32.1888,32.2837,32.1888,32.2552,48665.0
2023-03-07 12:25:00,33.97,34.03,33.95,33.97,107138.0,32.2552,32.3122,32.2363,32.2552,107138.0
2023-03-07 12:30:00,33.98,34.04,33.97,34.0,42811.0,32.2647,32.3217,32.2552,32.2837,42811.0
2023-03-07 12:35:00,34.0,34.01,33.96,33.98,23978.0,32.2837,32.2932,32.2458,32.2647,23978.0
2023-03-07 12:40:00,33.98,34.03,33.92,34.03,145666.0,32.2647,32.3122,32.2078,32.3122,145666.0
2023-03-07 12:45:00,34.03,34.06,34.0,34.06,92003.0,32.3122,32.3407,32.2837,32.3407,92003.0
2023-03-07 12:50:00,34.06,34.1,33.98,33.98,82047.0,32.3407,32.3787,32.2647,32.2647,82047.0
2023-03-07 12:55:00,33.99,34.01,33.91,33.92,49756.0,32.2742,32.2932,32.1983,32.2078,49756.0
2023-03-07 13:00:00,33.91,33.92,33.8,33.84,113323.0,32.1983,32.2078,32.0938,32.1318,113323.0
2023-03-07 13:05:00,33.83,33.84,33.81,33.84,87753.0,32.1223,32.1318,32.1033,32.1318,87753.0
2023-03-07 13:10:00,33.83,33.84,33.71,33.78,71761.0,32.1223,32.1318,32.0084,32.0748,71761.0
2023-03-07 13:15:00,33.79,33.79,33.72,33.75,35124.0,32.0843,32.0843,32.0179,32.0464,35124.0
2023-03-07 13:20:00,33.75,33.75,33.7,33.72,48278.0,32.0464,32.0464,31.9989,32.0179,48278.0
2023-03-07 13:25:00,33.72,33.78,33.71,33.77,37662.0,32.0179,32.0748,32.0084,32.0653,37662.0
2023-03-07 13:30:00,33.76,33.78,33.73,33.74,60612.0,32.0558,32.0748,32.0274,32.0369,60612.0
2023-03-07 13:35:00,33.75,33.76,33.71,33.73,42382.0,32.0464,32.0558,32.0084,32.0274,42382.0
2023-03-07 13:40:00,33.73,33.73,33.65,33.66,41479.0,32.0274,32.0274,31.9514,31.9609,41479.0
2023-03-07 13:45:00,33.65,33.66,33.55,33.55,117202.0,31.9514,31.9609,31.8564,31.8564,117202.0
2023-03-07 13:50:00,33.55,33.57,33.48,33.49,77151.0,31.8564,31.8754,31.79,31.7995,77151.0
2023-03-07 13:55:00,33.5,33.54,33.49,33.52,49242.0,31.809,31.847,31.7995,31.828,49242.0
2023-03-07 14:00:00,33.51,33.56,33.46,33.46,91947.0,31.8185,31.8659,31.771,31.771,91947.0
2023-03-07 14:05:00,33.46,33.47,33.38,33.43,88011.0,31.771,31.7805,31.695,31.7425,88011.0
2023-03-07 14:10:00,33.43,33.48,33.41,33.47,62082.0,31.7425,31.79,31.7235,31.7805,62082.0
2023-03-07 14:15:00,33.47,33.47,33.41,33.47,50947.0,31.7805,31.7805,31.7235,31.7805,50947.0
2023-03-07 14:20:00,33.47,33.49,33.42,33.42,38707.0,31.7805,31.7995,31.733,31.733,38707.0
2023-03-07 14:25:00,33.43,33.43,33.35,33.38,109230.0,31.7425,31.7425,31.6665,31.695,109230.0
2023-03-07 14:30:00,33.38,33.4,33.32,33.37,93661.0,31.695,31.714,31.6381,31.6855,93661.0
2023-03-07 14:35:00,33.37,33.42,33.37,33.41,90627.0,31.6855,31.733,31.6855,31.7235,90627.0
2023-03-07 14:40:00,33.41,33.42,33.31,33.32,121188.0,31.7235,31.733,31.6286,31.6381,121188.0
2023-03-07 14:45:00,33.31,33.38,33.3,33.34,135940.0,31.6286,31.695,31.6191,31.657,135940.0
2023-03-07 14:50:00,33.35,33.35,33.3,33.31,122042.0,31.6665,31.6665,31.6191,31.6286,122042.0
2023-03-07 14:55:00,33.32,33.37,33.31,33.33,100732.0,31.6381,31.6855,31.6286,31.6476,100732.0
2023-03-07 15:00:00,33.33,33.52,33.32,33.5,159210.0,31.6476,31.828,31.6381,31.809,159210.0
2023-03-07 15:05:00,33.5,33.51,33.41,33.44,48964.0,31.809,31.8185,31.7235,31.752,48964.0
2023-03-07 15:10:00,33.44,33.48,33.39,33.45,93034.0,31.752,31.79,31.7045,31.7615,93034.0
2023-03-07 15:15:00,33.45,33.5,33.42,33.45,88676.0,31.7615,31.809,31.733,31.7615,88676.0
2023-03-07 15:20:00,33.45,33.49,33.42,33.43,39495.0,31.7615,31.7995,31.733,31.7425,39495.0
2023-03-07 15:25:00,33.44,33.44,33.39,33.42,40735.0,31.752,31.752,31.7045,31.733,40735.0
2023-03-07 15:30:00,33.42,33.48,33.39,33.46,57883.0,31.733,31.79,31.7045,31.771,57883.0
2023-03-07 15:35:00,33.46,33.55,33.44,33.52,93809.0,31.771,31.8564,31.752,31.828,93809.0
2023-03-07 15:40:00,33.52,33.52,33.45,33.45,58676.0,31.828,31.828,31.7615,31.7615,58676.0
2023-03-07 15:45:00,33.45,33.45,33.38,33.39,187350.0,31.7615,31.7615,31.695,31.7045,187350.0
2023-03-07 15:50:00,33.38,33.43,33.36,33.37,174253.0,31.695,31.7425,31.676,31.6855,174253.0
2023-03-07 15:55:00,33.38,33.4,33.35,33.37,381445.0,31.695,31.714,31.6665,31.6855,381445.0
2023-03-08 09:30:00,33.45,33.5,33.39,33.43,102642.0,31.7615,31.809,31.7045,31.7425,102642.0
2023-03-08 09:35:00,33.43,33.5,33.4,33.46,37098.0,31.7425,31.809,31.714,31.771,37098.0
2023-03-08 09:40:00,33.45,33.51,33.42,33.44,35526.0,31.7615,31.8185,31.733,31.752,35526.0
2023-03-08 09:45:00,33.45,33.52,33.43,33.5,47098.0,31.7615,31.828,31.7425,31.809,47098.0
2023-03-08 09:50:00,33.5,33.58,33.43,33.57,132175.0,31.809,31.8849,31.7425,31.8754,132175.0
2023-03-08 09:55:00,33.58,33.65,33.57,33.65,27489.0,31.8849,31.9514,31.8754,31.9514,27489.0
2023-03-08 10:00:00,33.65,33.66,33.5,33.61,83107.0,31.9514,31.9609,31.809,31.9134,83107.0
2023-03-08 10:05:00,33.6,33.62,33.54,33.57,28090.0,31.9039,31.9229,31.847,31.8754,28090.0
2023-03-08 10:10:00,33.57,33.66,33.56,33.61,61420.0,31.8754,31.9609,31.8659,31.9134,61420.0
2023-03-08 10:15:00,33.61,33.61,33.55,33.6,42917.0,31.9134,31.9134,31.8564,31.9039,42917.0
2023-03-08 10:20:00,33.61,33.8,33.58,33.78,204397.0,31.9134,32.0938,31.8849,32.0748,204397.0
2023-03-08 10:25:00,33.77,33.77,33.68,33.7,32636.0,32.0653,32.0653,31.9799,31.9989,32636.0
2023-03-08 10:30:00,33.7,33.83,33.67,33.83,137165.0,31.9989,32.1223,31.9704,32.1223,137165.0
2023-03-08 10:35:00,33.84,33.86,33.72,33.73,97284.0,32.1318,32.1508,32.0179,32.0274,97284.0
2023-03-08 10:40:00,33.73,33.79,33.72,33.76,43607.0,32.0274,32.0843,32.0179,32.0558,43607.0
2023-03-08 10:45:00,33.77,33.8,33.71,33.72,32481.0,32.0653,32.0938,32.0084,32.0179,32481.0
2023-03-08 10:50:00,33.72,33.76,33.7,33.73,59241.0,32.0179,32.0558,31.9989,32.0274,59241.0
2023-03-08 10:55:00,33.74,33.74,33.69,33.7,63319.0,32.0369,32.0369,31.9894,31.9989,63319.0
2023-03-08 11:00:00,33.71,33.73,33.62,33.63,28488.0,32.0084,32.0274,31.9229,31.9324,28488.0
2023-03-08 11:05:00,33.63,33.66,33.59,33.59,41875.0,31.9324,31.9609,31.8944,31.8944,41875.0
2023-03-08 11:10:00,33.6,33.61,33.52,33.55,31065.0,31.9039,31.9134,31.828,31.8564,31065.0
2023-03-08 11:15:00,33.54,33.55,33.49,33.49,30303.0,31.847,31.8564,31.7995,31.7995,30303.0
2023-03-08 11:20:00,33.49,33.5,33.43,33.45,30160.0,31.7995,31.809,31.7425,31.7615,30160.0
2023-03-08 11:25:00,33.45,33.49,33.41,33.41,28444.0,31.7615,31.7995,31.7235,31.7235,28444.0
2023-03-08 11:30:00,33.42,33.45,33.42,33.44,23331.0,31.733,31.7615,31.733,31.752,23331.0
2023-03-08 11:35:00,33.43,33.48,33.4,33.48,16899.0,31.7425,31.79,31.714,31.79,16899.0
2023-03-08 11:40:00,33.47,33.5,33.46,33.49,23922.0,31.7805,31.809,31.771,31.7995,23922.0
2023-03-08 11:45:00,33.49,33.52,33.46,33.5,25361.0,31.7995,31.828,31.771,31.809,25361.0
2023-03-08 11:50:00,33.51,33.55,33.49,33.5,84238.0,31.8185,31.8564,31.7995,31.809,84238.0
2023-03-08 11:55:00,33.5,33.58,33.49,33.53,137571.0,31.809,31.8849,31.7995,31.8375,137571.0
2023-03-08 12:00:00,33.54,33.56,33.53,33.54,45456.0,31.847,31.8659,31.8375,31.847,45456.0
2023-03-08 12:05:00,33.54,33.57,33.52,33.55,114374.0,31.847,31.8754,31.828,31.8564,114374.0
2023-03-08 12:10:00,33.55,33.61,33.55,33.6,39513.0,31.8564,31.9134,31.8564,31.9039,39513.0
2023-03-08 12:15:00,33.59,33.62,33.58,33.61,23865.0,31.8944,31.9229,31.8849,31.9134,23865.0
2023-03-08 12:20:00,33.61,33.61,33.56,33.59,20395.0,31.9134,31.9134,31.8659,31.8944,20395.0
2023-03-08 12:25:00,33.59,33.6,33.55,33.58,27221.0,31.8944,31.9039,31.8564,31.8849,27221.0
2023-03-08 12:30:00,33.58,33.62,33.54,33.61,30909.0,31.8849,31.9229,31.847,31.9134,30909.0
2023-03-08 12:35:00,33.6,33.69,33.6,33.68,31743.0,31.9039,31.9894,31.9039,31.9799,31743.0
2023-03-08 12:40:00,33.68,33.69,33.61,33.61,13015.0,31.9799,31.9894,31.9134,31.9134,13015.0
2023-03-08 12:45:00,33.6,33.61,33.58,33.61,21307.0,31.9039,31.9134,31.8849,31.9134,21307.0
2023-03-08 12:50:00,33.61,33.62,33.59,33.62,39176.0,31.9134,31.9229,31.8944,31.9229,39176.0
2023-03-08 12:55:00,33.61,33.75,33.6,33.67,327964.0,31.9134,32.0464,31.9039,31.9704,327964.0
2023-03-08 13:00:00,33.67,33.68,33.63,33.65,48930.0,31.9704,31.9799,31.9324,31.9514,48930.0
2023-03-08 13:05:00,33.66,33.7,33.64,33.65,17326.0,31.9609,31.9989,31.9419,31.9514,17326.0
2023-03-08 13:10:00,33.64,33.71,33.64,33.69,31423.0,31.9419,32.0084,31.9419,31.9894,31423.0
2023-03-08 13:15:00,33.68,33.69,33.64,33.65,18544.0,31.9799,31.9894,31.9419,31.9514,18544.0
2023-03-08 13:20:00,33.64,33.67,33.63,33.65,26019.0,31.9419,31.9704,31.9324,31.9514,26019.0
2023-03-08 13:25:00,33.65,33.66,33.63,33.64,60616.0,31.9514,31.9609,31.9324,31.9419,60616.0
2023-03-08 13:30:00,33.65,33.67,33.63,33.64,26049.0,31.9514,31.9704,31.9324,31.9419,26049.0
2023-03-08 13:35:00,33.65,33.66,33.63,33.64,11258.0,31.9514,31.9609,31.9324,31.9419,11258.0
2023-03-08 13:40:00,33.64,33.65,33.63,33.65,49191.0,31.9419,31.9514,31.9324,31.9514,49191.0
2023-03-08 13:45:00,33.64,33.65,33.61,33.62,28935.0,31.9419,31.9514,31.9134,31.9229,28935.0
2023-03-08 13:50:00,33.63,33.64,33.6,33.64,25146.0,31.9324,31.9419,31.9039,31.9419,25146.0
2023-03-08 13:55:00,33.63,33.64,33.6,33.62,15438.0,31.9324,31.9419,31.9039,31.9229,15438.0
2023-03-08 14:00:00,33.61,33.67,33.61,33.66,15638.0,31.9134,31.9704,31.9134,31.9609,15638.0
2023-03-08 14:05:00,33.66,33.67,33.63,33.66,22108.0,31.9609,31.9704,31.9324,31.9609,22108.0
2023-03-08 14:10:00,33.66,33.69,33.64,33.65,19256.0,31.9609,31.9894,31.9419,31.9514,19256.0
2023-03-08 14:15:00,33.65,33.66,33.61,33.63,22575.0,31.9514,31.9609,31.9134,31.9324,22575.0
2023-03-08 14:20:00,33.63,33.64,33.6,33.6,54318.0,31.9324,31.9419,31.9039,31.9039,54318.0
2023-03-08 14:25:00,33.61,33.64,33.6,33.64,28447.0,31.9134,31.9419,31.9039,31.9419,28447.0
2023-03-08 14:30:00,33.64,33.64,33.6,33.61,32010.0,31.9419,31.9419,31.9039,31.9134,32010.0
2023-03-08 14:35:00,33.61,33.63,33.6,33.62,15763.0,31.9134,31.9324,31.9039,31.9229,15763.0
2023-03-08 14:40:00,33.62,33.68,33.61,33.66,56464.0,31.9229,31.9799,31.9134,31.9609,56464.0
2023-03-08 14:45:00,33.65,33.69,33.65,33.66,17954.0,31.9514,31.9894,31.9514,31.9609,17954.0
2023-03-08 14:50:00,33.66,33.66,33.63,33.66,14682.0,31.9609,31.9609,31.9324,31.9609,14682.0
2023-03-08 14:55:00,33.66,33.67,33.65,33.65,17841.0,31.9609,31.9704,31.9514,31.9514,17841.0
2023-03-08 15:00:00,33.66,33.68,33.64,33.66,17353.0,31.9609,31.9799,31.9419,31.9609,17353.0
2023-03-08 15:05:00,33.66,33.66,33.6,33.61,30667.0,31.9609,31.9609,31.9039,31.9134,30667.0
2023-03-08 15:10:00,33.61,33.63,33.59,33.63,20377.0,31.9134,31.9324,31.8944,31.9324,20377.0
2023-03-08 15:15:00,33.63,33.63,33.6,33.61,23651.0,31.9324,31.9324,31.9039,31.9134,23651.0
2023-03-08 15:20:00,33.61,33.65,33.6,33.64,32965.0,31.9134,31.9514,31.9039,31.9419,32965.0
2023-03-08 15:25:00,33.64,33.65,33.61,33.65,28694.0,31.9419,31.9514,31.9134,31.9514,28694.0
2023-03-08 15:30:00,33.65,33.68,33.64,33.68,24716.0,31.9514,31.9799,31.9419,31.9799,24716.0
2023-03-08 15:35:00,33.68,33.75,33.67,33.75,60676.0,31.9799,32.0464,31.9704,32.0464,60676.0
2023-03-08 15:40:00,33.75,33.82,33.74,33.82,60883.0,32.0464,32.1128,32.0369,32.1128,60883.0
2023-03-08 15:45:00,33.82,33.85,33.81,33.83,95414.0,32.1128,32.1413,32.1033,32.1223,95414.0
2023-03-08 15:50:00,33.83,33.88,33.81,33.83,133524.0,32.1223,32.1698,32.1033,32.1223,133524.0
2023-03-08 15:55:00,33.82,33.92,33.82,33.9,558084.0,32.1128,32.2078,32.1128,32.1888,558084.0
2023-03-09 09:30:00,33.89,33.89,33.71,33.85,104549.0,32.1793,32.1793,32.0084,32.1413,104549.0
2023-03-09 09:35:00,33.85,33.89,33.8,33.85,32821.0,32.1413,32.1793,32.0938,32.1413,32821.0
2023-03-09 09:40:00,33.86,33.97,33.81,33.97,126210.0,32.1508,32.2552,32.1033,32.2552,126210.0
2023-03-09 09:45:00,33.97,34.19,33.96,34.02,204759.0,32.2552,32.4641,32.2458,32.3027,204759.0
2023-03-09 09:50:00,34.03,34.11,34.02,34.05,51819.0,32.3122,32.3882,32.3027,32.3312,51819.0
2023-03-09 09:55:00,34.05,34.05,33.96,34.02,19125.0,32.3312,32.3312,32.2458,32.3027,19125.0
2023-03-09 10:00:00,34.02,34.15,34.01,34.11,49098.0,32.3027,32.4262,32.2932,32.3882,49098.0
2023-03-09 10:05:00,34.11,34.22,34.08,34.22,88569.0,32.3882,32.4926,32.3597,32.4926,88569.0
2023-03-09 10:10:00,34.22,34.23,34.12,34.18,35006.0,32.4926,32.5021,32.3977,32.4546,35006.0
2023-03-09 10:15:00,34.18,34.18,34.11,34.12,61006.0,32.4546,32.4546,32.3882,32.3977,61006.0
2023-03-09 10:20:00,34.11,34.18,34.09,34.17,39059.0,32.3882,32.4546,32.3692,32.4452,39059.0
2023-03-09 10:25:00,34.16,34.21,34.15,34.2,46337.0,32.4357,32.4831,32.4262,32.4736,46337.0
2023-03-09 10:30:00,34.19,34.32,34.19,34.31,45858.0,32.4641,32.5876,32.4641,32.5781,45858.0
2023-03-09 10:35:00,34.32,34.38,34.28,34.29,34018.0,32.5876,32.6446,32.5496,32.5591,34018.0
2023-03-09 10:40:00,34.3,34.32,34.24,34.24,91881.0,32.5686,32.5876,32.5116,32.5116,91881.0
2023-03-09 10:45:00,34.24,34.27,34.22,34.25,48686.0,32.5116,32.5401,32.4926,32.5211,48686.0
2023-03-09 10:50:00,34.25,34.26,34.22,34.24,44088.0,32.5211,32.5306,32.4926,32.5116,44088.0
2023-03-09 10:55:00,34.24,34.24,34.07,34.08,72368.0,32.5116,32.5116,32.3502,32.3597,72368.0
2023-03-09 11:00:00,34.09,34.1,34.02,34.02,41672.0,32.3692,32.3787,32.3027,32.3027,41672.0
2023-03-09 11:05:00,34.02,34.04,33.99,34.04,37295.0,32.3027,32.3217,32.2742,32.3217,37295.0
2023-03-09 11:10:00,34.03,34.08,34.01,34.07,47204.0,32.3122,32.3597,32.2932,32.3502,47204.0
2023-03-09 11:15:00,34.08,34.08,33.95,33.96,74503.0,32.3597,32.3597,32.2363,32.2458,74503.0
2023-03-09 11:20:00,33.96,33.99,33.82,33.83,85596.0,32.2458,32.2742,32.1128,32.1223,85596.0
2023-03-09 11:25:00,33.82,33.83,33.73,33.75,65388.0,32.1128,32.1223,32.0274,32.0464,65388.0
2023-03-09 11:30:00,33.75,33.87,33.74,33.83,43043.0,32.0464,32.1603,32.0369,32.1223,43043.0
2023-03-09 11:35:00,33.84,33.86,33.79,33.8,30698.0,32.1318,32.1508,32.0843,32.0938,30698.0
2023-03-09 11:40:00,33.8,33.88,33.8,33.87,37866.0,32.0938,32.1698,32.0938,32.1603,37866.0
2023-03-09 11:45:00,33.87,33.89,33.8,33.8,65475.0,32.1603,32.1793,32.0938,32.0938,65475.0
2023-03-09 11:50:00,33.78,33.78,33.66,33.7,34519.0,32.0748,32.0748,31.9609,31.9989,34519.0
2023-03-09 11:55:00,33.69,33.69,33.59,33.59,27369.0,31.9894,31.9894,31.8944,31.8944,27369.0
2023-03-09 12:00:00,33.6,33.62,33.48,33.51,33466.0,31.9039,31.9229,31.79,31.8185,33466.0
2023-03-09 12:05:00,33.51,33.53,33.49,33.51,32191.0,31.8185,31.8375,31.7995,31.8185,32191.0
2023-03-09 12:10:00,33.51,33.52,33.45,33.47,76791.0,31.8185,31.828,31.7615,31.7805,76791.0
2023-03-09 12:15:00,33.47,33.5,33.4,33.45,116741.0,31.7805,31.809,31.714,31.7615,116741.0
2023-03-09 12:20:00,33.45,33.47,33.42,33.43,51000.0,31.7615,31.7805,31.733,31.7425,51000.0
2023-03-09 12:25:00,33.44,33.46,33.4,33.45,42251.0,31.752,31.771,31.714,31.7615,42251.0
2023-03-09 12:30:00,33.44,33.47,33.43,33.45,52407.0,31.752,31.7805,31.7425,31.7615,52407.0
2023-03-09 12:35:00,33.45,33.46,33.36,33.38,54210.0,31.7615,31.771,31.676,31.695,54210.0
2023-03-09 12:40:00,33.38,33.4,33.35,33.36,24284.0,31.695,31.714,31.6665,31.676,24284.0
2023-03-09 12:45:00,33.34,33.37,33.31,33.36,54244.0,31.657,31.6855,31.6286,31.676,54244.0
2023-03-09 12:50:00,33.37,33.39,33.36,33.39,19572.0,31.6855,31.7045,31.676,31.7045,19572.0
2023-03-09 12:55:00,33.39,33.39,33.34,33.36,32829.0,31.7045,31.7045,31.657,31.676,32829.0
2023-03-09 13:00:00,33.36,33.43,33.34,33.38,39593.0,31.676,31.7425,31.657,31.695,39593.0
2023-03-09 13:05:00,33.38,33.39,33.35,33.35,32526.0,31.695,31.7045,31.6665,31.6665,32526.0
2023-03-09 13:10:00,33.35,33.36,33.26,33.26,51906.0,31.6665,31.676,31.5811,31.5811,51906.0
2023-03-09 13:15:00,33.26,33.28,33.24,33.24,20458.0,31.5811,31.6001,31.5621,31.5621,20458.0
2023-03-09 13:20:00,33.25,33.26,33.18,33.19,51274.0,31.5716,31.5811,31.5051,31.5146,51274.0
2023-03-09 13:25:00,33.19,33.2,33.11,33.14,38381.0,31.5146,31.5241,31.4387,31.4671,38381.0
2023-03-09 13:30:00,33.14,33.16,33.11,33.12,27729.0,31.4671,31.4861,31.4387,31.4482,27729.0
2023-03-09 13:35:00,33.12,33.13,33.02,33.02,45252.0,31.4482,31.4576,31.3532,31.3532,45252.0
2023-03-09 13:40:00,33.02,33.16,33.02,33.16,139551.0,31.3532,31.4861,31.3532,31.4861,139551.0
2023-03-09 13:45:00,33.15,33.2,33.08,33.09,115564.0,31.4766,31.5241,31.4102,31.4197,115564.0
2023-03-09 13:50:00,33.09,33.1,33.01,33.05,42648.0,31.4197,31.4292,31.3437,31.3817,42648.0
2023-03-09 13:55:00,33.05,33.08,33.03,33.07,29159.0,31.3817,31.4102,31.3627,31.4007,29159.0
2023-03-09 14:00:00,33.07,33.09,33.02,33.02,50080.0,31.4007,31.4197,31.3532,31.3532,50080.0
2023-03-09 14:05:00,33.02,33.04,32.97,33.0,109800.0,31.3532,31.3722,31.3057,31.3342,109800.0
2023-03-09 14:10:00,33.0,33.0,32.92,32.97,129943.0,31.3342,31.3342,31.2582,31.3057,129943.0
2023-03-09 14:15:00,32.97,33.0,32.94,33.0,30913.0,31.3057,31.3342,31.2772,31.3342,30913.0
2023-03-09 14:20:00,33.0,33.14,33.0,33.11,131752.0,31.3342,31.4671,31.3342,31.4387,131752.0
2023-03-09 14:25:00,33.11,33.14,33.05,33.05,36877.0,31.4387,31.4671,31.3817,31.3817,36877.0
2023-03-09 14:30:00,33.05,33.06,32.99,32.99,33833.0,31.3817,31.3912,31.3247,31.3247,33833.0
2023-03-09 14:35:00,33.0,33.06,33.0,33.05,29701.0,31.3342,31.3912,31.3342,31.3817,29701.0
2023-03-09 14:40:00,33.04,33.09,33.04,33.09,27065.0,31.3722,31.4197,31.3722,31.4197,27065.0
2023-03-09 14:45:00,33.09,33.15,33.08,33.1,50969.0,31.4197,31.4766,31.4102,31.4292,50969.0
2023-03-09 14:50:00,33.1,33.1,33.04,33.05,35111.0,31.4292,31.4292,31.3722,31.3817,35111.0
2023-03-09 14:55:00,33.05,33.07,32.99,33.0,46689.0,31.3817,31.4007,31.3247,31.3342,46689.0
2023-03-09 15:00:00,33.0,33.06,32.99,33.02,55093.0,31.3342,31.3912,31.3247,31.3532,55093.0
2023-03-09 15:05:00,33.02,33.04,32.95,33.01,75836.0,31.3532,31.3722,31.2867,31.3437,75836.0
2023-03-09 15:10:00,33.0,33.07,32.98,33.06,95850.0,31.3342,31.4007,31.3152,31.3912,95850.0
2023-03-09 15:15:00,33.05,33.06,32.86,32.86,215132.0,31.3817,31.3912,31.2013,31.2013,215132.0
2023-03-09 15:20:00,32.87,32.98,32.8,32.93,215400.0,31.2108,31.3152,31.1443,31.2677,215400.0
2023-03-09 15:25:00,32.93,33.07,32.92,33.05,218965.0,31.2677,31.4007,31.2582,31.3817,218965.0
2023-03-09 15:30:00,33.05,33.16,32.99,33.15,219744.0,31.3817,31.4861,31.3247,31.4766,219744.0
2023-03-09 15:35:00,33.15,33.26,33.09,33.25,215589.0,31.4766,31.5811,31.4197,31.5716,215589.0
2023-03-09 15:40:00,33.25,33.25,33.17,33.22,232444.0,31.5716,31.5716,31.4956,31.5431,232444.0
2023-03-09 15:45:00,33.22,33.31,33.14,33.28,344911.0,31.5431,31.6286,31.4671,31.6001,344911.0
2023-03-09 15:50:00,33.27,33.34,33.27,33.29,450816.0,31.5906,31.657,31.5906,31.6096,450816.0
2023-03-09 15:55:00,33.29,33.3,33.05,33.08,722971.0,31.6096,31.6191,31.3817,31.4102,722971.0
2023-03-10 09:30:00,32.85,33.03,32.63,32.63,265281.0,31.1918,31.3627,30.9829,30.9829,265281.0
2023-03-10 09:35:00,32.64,32.71,32.48,32.52,208398.0,30.9924,31.0588,30.8405,30.8784,208398.0
2023-03-10 09:40:00,32.52,32.53,32.25,32.26,215681.0,30.8784,30.8879,30.6221,30.6316,215681.0
2023-03-10 09:45:00,32.27,32.28,32.01,32.12,220857.0,30.6411,30.6506,30.3942,30.4986,220857.0
2023-03-10 09:50:00,32.13,32.35,32.12,32.27,100236.0,30.5081,30.717,30.4986,30.6411,100236.0
2023-03-10 09:55:00,32.28,32.37,32.26,32.26,63310.0,30.6506,30.736,30.6316,30.6316,63310.0
2023-03-10 10:00:00,32.27,32.34,32.26,32.3,82785.0,30.6411,30.7075,30.6316,30.6695,82785.0
2023-03-10 10:05:00,32.31,32.51,32.31,32.48,125711.0,30.679,30.8689,30.679,30.8405,125711.0
2023-03-10 10:10:00,32.47,32.55,32.4,32.45,81204.0,30.831,30.9069,30.7645,30.812,81204.0
2023-03-10 10:15:00,32.46,32.48,32.35,32.37,79883.0,30.8215,30.8405,30.717,30.736,79883.0
2023-03-10 10:20:00,32.38,32.41,32.31,32.4,75788.0,30.7455,30.774,30.679,30.7645,75788.0
2023-03-10 10:25:00,32.4,32.48,32.37,32.45,55581.0,30.7645,30.8405,30.736,30.812,55581.0
2023-03-10 10:30:00,32.45,32.62,32.44,32.58,47711.0,30.812,30.9734,30.8025,30.9354,47711.0
2023-03-10 10:35:00,32.59,32.71,32.54,32.66,233168.0,30.9449,31.0588,30.8974,31.0114,233168.0
2023-03-10 10:40:00,32.66,32.67,32.49,32.51,58558.0,31.0114,31.0209,30.85,30.8689,58558.0
2023-03-10 10:45:00,32.51,32.53,32.46,32.48,86154.0,30.8689,30.8879,30.8215,30.8405,86154.0
2023-03-10 10:50:00,32.48,32.6,32.4,32.58,107451.0,30.8405,30.9544,30.7645,30.9354,107451.0
2023-03-10 10:55:00,32.59,32.83,32.58,32.8,107636.0,30.9449,31.1728,30.9354,31.1443,107636.0
2023-03-10 11:00:00,32.8,32.84,32.69,32.71,144784.0,31.1443,31.1823,31.0399,31.0588,144784.0
2023-03-10 11:05:00,32.7,32.85,32.65,32.85,221412.0,31.0494,31.1918,31.0019,31.1918,221412.0
2023-03-10 11:10:00,32.84,32.84,32.64,32.65,445945.0,31.1823,31.1823,30.9924,31.0019,445945.0
2023-03-10 11:15:00,32.64,32.68,32.6,32.63,99536.0,30.9924,31.0304,30.9544,30.9829,99536.0
2023-03-10 11:20:00,32.63,32.74,32.58,32.66,219772.0,30.9829,31.0873,30.9354,31.0114,219772.0
2023-03-10 11:25:00,32.66,32.94,32.65,32.93,211013.0,31.0114,31.2772,31.0019,31.2677,211013.0
2023-03-10 11:30:00,32.93,33.02,32.88,32.99,80063.0,31.2677,31.3532,31.2203,31.3247,80063.0
2023-03-10 11:35:00,33.0,33.0,32.79,32.83,54043.0,31.3342,31.3342,31.1348,31.1728,54043.0
2023-03-10 11:40:00,32.84,32.9,32.83,32.9,85256.0,31.1823,31.2393,31.1728,31.2393,85256.0
2023-03-10 11:45:00,32.91,32.91,32.76,32.79,94453.0,31.2488,31.2488,31.1063,31.1348,94453.0
2023-03-10 11:50:00,32.79,32.79,32.53,32.6,132870.0,31.1348,31.1348,30.8879,30.9544,132870.0
2023-03-10 11:55:00,32.59,32.59,32.51,32.57,90198.0,30.9449,30.9449,30.8689,30.9259,90198.0
2023-03-10 12:00:00,32.57,32.6,32.53,32.53,46274.0,30.9259,30.9544,30.8879,30.8879,46274.0
2023-03-10 12:05:00,32.54,32.56,32.47,32.49,216789.0,30.8974,30.9164,30.831,30.85,216789.0
2023-03-10 12:10:00,32.48,32.54,32.42,32.52,102043.0,30.8405,30.8974,30.7835,30.8784,102043.0
2023-03-10 12:15:00,32.52,32.56,32.5,32.53,46997.0,30.8784,30.9164,30.8595,30.8879,46997.0
2023-03-10 12:20:00,32.53,32.62,32.52,32.58,35185.0,30.8879,30.9734,30.8784,30.9354,35185.0
2023-03-10 12:25:00,32.57,32.64,32.55,32.63,40604.0,30.9259,30.9924,30.9069,30.9829,40604.0
2023-03-10 12:30:00,32.64,32.78,32.64,32.73,77178.0,30.9924,31.1253,30.9924,31.0778,77178.0
2023-03-10 12:35:00,32.74,32.78,32.7,32.75,44810.0,31.0873,31.1253,31.0494,31.0968,44810.0
2023-03-10 12:40:00,32.77,32.77,32.64,32.68,37802.0,31.1158,31.1158,30.9924,31.0304,37802.0
2023-03-10 12:45:00,32.67,32.68,32.58,32.59,25647.0,31.0209,31.0304,30.9354,30.9449,25647.0
2023-03-10 12:50:00,32.59,32.6,32.52,32.52,35251.0,30.9449,30.9544,30.8784,30.8784,35251.0
2023-03-10 12:55:00,32.52,32.54,32.49,32.51,154025.0,30.8784,30.8974,30.85,30.8689,154025.0
2023-03-10 13:00:00,32.51,32.56,32.5,32.52,46788.0,30.8689,30.9164,30.8595,30.8784,46788.0
2023-03-10 13:05:00,32.52,32.53,32.4,32.42,82121.0,30.8784,30.8879,30.7645,30.7835,82121.0
2023-03-10 13:10:00,32.43,32.52,32.41,32.46,81410.0,30.793,30.8784,30.774,30.8215,81410.0
2023-03-10 13:15:00,32.45,32.49,32.43,32.46,76894.0,30.812,30.85,30.793,30.8215,76894.0
2023-03-10 13:20:00,32.46,32.5,32.43,32.48,139387.0,30.8215,30.8595,30.793,30.8405,139387.0
2023-03-10 13:25:00,32.48,32.49,32.41,32.44,151657.0,30.8405,30.85,30.774,30.8025,151657.0
2023-03-10 13:30:00,32.44,32.45,32.35,32.44,69587.0,30.8025,30.812,30.717,30.8025,69587.0
2023-03-10 13:35:00,32.43,32.54,32.43,32.51,66398.0,30.793,30.8974,30.793,30.8689,66398.0
2023-03-10 13:40:00,32.51,32.52,32.46,32.48,116801.0,30.8689,30.8784,30.8215,30.8405,116801.0
2023-03-10 13:45:00,32.48,32.51,32.47,32.48,118910.0,30.8405,30.8689,30.831,30.8405,118910.0
2023-03-10 13:50:00,32.48,32.52,32.42,32.43,166147.0,30.8405,30.8784,30.7835,30.793,166147.0
2023-03-10 13:55:00,32.43,32.47,32.42,32.47,48733.0,30.793,30.831,30.7835,30.831,48733.0
2023-03-10 14:00:00,32.47,32.64,32.46,32.63,65012.0,30.831,30.9924,30.8215,30.9829,65012.0
2023-03-10 14:05:00,32.63,32.74,32.58,32.73,56332.0,30.9829,31.0873,30.9354,31.0778,56332.0
2023-03-10 14:10:00,32.74,32.86,32.73,32.75,190497.0,31.0873,31.2013,31.0778,31.0968,190497.0
2023-03-10 14:15:00,32.74,32.76,32.65,32.73,79017.0,31.0873,31.1063,31.0019,31.0778,79017.0
2023-03-10 14:20:00,32.73,32.75,32.66,32.69,63706.0,31.0778,31.0968,31.0114,31.0399,63706.0
2023-03-10 14:25:00,32.69,32.72,32.66,32.68,61979.0,31.0399,31.0683,31.0114,31.0304,61979.0
2023-03-10 14:30:00,32.69,32.81,32.68,32.8,92594.0,31.0399,31.1538,31.0304,31.1443,92594.0
2023-03-10 14:35:00,32.79,32.88,32.76,32.84,84160.0,31.1348,31.2203,31.1063,31.1823,84160.0
2023-03-10 14:40:00,32.84,32.9,32.8,32.83,55119.0,31.1823,31.2393,31.1443,31.1728,55119.0
2023-03-10 14:45:00,32.83,32.99,32.82,32.97,94986.0,31.1728,31.3247,31.1633,31.3057,94986.0
2023-03-10 14:50:00,32.98,32.98,32.87,32.91,58721.0,31.3152,31.3152,31.2108,31.2488,58721.0
2023-03-10 14:55:00,32.91,32.94,32.78,32.82,67439.0,31.2488,31.2772,31.1253,31.1633,67439.0
2023-03-10 15:00:00,32.82,32.83,32.75,32.79,88467.0,31.1633,31.1728,31.0968,31.1348,88467.0
2023-03-10 15:05:00,32.79,32.83,32.74,32.81,100078.0,31.1348,31.1728,31.0873,31.1538,100078.0
2023-03-10 15:10:00,32.81,32.85,32.71,32.73,70973.0,31.1538,31.1918,31.0588,31.0778,70973.0
2023-03-10 15:15:00,32.73,32.77,32.68,32.68,84308.0,31.0778,31.1158,31.0304,31.0304,84308.0
2023-03-10 15:20:00,32.68,32.73,32.65,32.73,96285.0,31.0304,31.0778,31.0019,31.0778,96285.0
2023-03-10 15:25:00,32.74,32.75,32.7,32.72,112312.0,31.0873,31.0968,31.0494,31.0683,112312.0
2023-03-10 15:30:00,32.72,32.76,32.68,32.73,93655.0,31.0683,31.1063,31.0304,31.0778,93655.0
2023-03-10 15:35:00,32.73,32.74,32.65,32.66,101355.0,31.0778,31.0873,31.0019,31.0114,101355.0
2023-03-10 15:40:00,32.66,32.68,32.64,32.66,247180.0,31.0114,31.0304,30.9924,31.0114,247180.0
2023-03-10 15:45:00,32.66,32.71,32.65,32.66,222522.0,31.0114,31.0588,31.0019,31.0114,222522.0
2023-03-10 15:50:00,32.65,32.77,32.65,32.73,300203.0,31.0019,31.1158,31.0019,31.0778,300203.0
2023-03-10 15:55:00,32.73,32.81,32.7,32.78,727717.0,31.0778,31.1538,31.0494,31.1253,727717.0
2023-03-13 09:30:00,32.15,32.32,31.71,31.86,406382.0,30.5271,30.6885,30.1093,30.2518,406382.0
2023-03-13 09:35:00,31.85,31.93,31.59,31.67,198832.0,30.2423,30.3182,29.9954,30.0713,198832.0
2023-03-13 09:40:00,31.68,31.73,31.27,31.38,252477.0,30.0808,30.1283,29.6915,29.796,252477.0
2023-03-13 09:45:00,31.37,31.71,31.35,31.67,144708.0,29.7865,30.1093,29.7675,30.0713,144708.0
2023-03-13 09:50:00,31.67,31.89,31.66,31.86,229482.0,30.0713,30.2802,30.0619,30.2518,229482.0
2023-03-13 09:55:00,31.85,32.09,31.71,31.95,121520.0,30.2423,30.4701,30.1093,30.3372,121520.0
2023-03-13 10:00:00,31.94,31.95,31.75,31.85,114039.0,30.3277,30.3372,30.1473,30.2423,114039.0
2023-03-13 10:05:00,31.85,31.96,31.68,31.9,128338.0,30.2423,30.3467,30.0808,30.2897,128338.0
2023-03-13 10:10:00,31.9,31.96,31.83,31.93,71168.0,30.2897,30.3467,30.2233,30.3182,71168.0
2023-03-13 10:15:00,31.92,31.94,31.73,31.77,63456.0,30.3087,30.3277,30.1283,30.1663,63456.0
2023-03-13 10:20:00,31.76,31.81,31.65,31.69,93454.0,30.1568,30.2043,30.0524,30.0903,93454.0
2023-03-13 10:25:00,31.7,31.76,31.65,31.73,79543.0,30.0998,30.1568,30.0524,30.1283,79543.0
2023-03-13 10:30:00,31.74,31.96,31.72,31.91,56186.0,30.1378,30.3467,30.1188,30.2992,56186.0
2023-03-13 10:35:00,31.92,31.95,31.72,31.77,65720.0,30.3087,30.3372,30.1188,30.1663,65720.0
2023-03-13 10:40:00,31.77,31.77,31.6,31.73,135318.0,30.1663,30.1663,30.0049,30.1283,135318.0
2023-03-13 10:45:00,31.74,31.78,31.61,31.66,102884.0,30.1378,30.1758,30.0144,30.0619,102884.0
2023-03-13 10:50:00,31.67,31.68,31.38,31.5,114292.0,30.0713,30.0808,29.796,29.9099,114292.0
2023-03-13 10:55:00,31.5,31.73,31.49,31.67,126689.0,29.9099,30.1283,29.9004,30.0713,126689.0
2023-03-13 11:00:00,31.69,31.78,31.58,31.65,105664.0,30.0903,30.1758,29.9859,30.0524,105664.0
2023-03-13 11:05:00,31.64,31.75,31.61,31.69,176315.0,30.0429,30.1473,30.0144,30.0903,176315.0
2023-03-13 11:10:00,31.69,31.75,31.61,31.67,128922.0,30.0903,30.1473,30.0144,30.0713,128922.0
2023-03-13 11:15:00,31.68,31.82,31.66,31.76,132387.0,30.0808,30.2138,30.0619,30.1568,132387.0
2023-03-13 11:20:00,31.77,31.8,31.62,31.71,103440.0,30.1663,30.1948,30.0239,30.1093,103440.0
2023-03-13 11:25:00,31.72,31.78,31.65,31.74,139911.0,30.1188,30.1758,30.0524,30.1378,139911.0
2023-03-13 11:30:00,31.74,31.77,31.59,31.61,192824.0,30.1378,30.1663,29.9954,30.0144,192824.0
2023-03-13 11:35:00,31.6,31.62,31.45,31.48,87279.0,30.0049,30.0239,29.8625,29.8909,87279.0
2023-03-13 11:40:00,31.48,31.78,31.47,31.78,243210.0,29.8909,30.1758,29.8814,30.1758,243210.0
2023-03-13 11:45:00,31.78,31.94,31.69,31.91,143438.0,30.1758,30.3277,30.0903,30.2992,143438.0
2023-03-13 11:50:00,31.91,31.92,31.69,31.71,54976.0,30.2992,30.3087,30.0903,30.1093,54976.0
2023-03-13 11:55:00,31.69,31.78,31.67,31.74,66675.0,30.0903,30.1758,30.0713,30.1378,66675.0
2023-03-13 12:00:00,31.75,31.87,31.56,31.61,109257.0,30.1473,30.2613,29.9669,30.0144,109257.0
2023-03-13 12:05:00,31.62,31.73,31.57,31.63,38003.0,30.0239,30.1283,29.9764,30.0334,38003.0
2023-03-13 12:10:00,31.61,31.61,31.41,31.48,74351.0,30.0144,30.0144,29.8245,29.8909,74351.0
2023-03-13 12:15:00,31.48,31.58,31.44,31.46,41110.0,29.8909,29.9859,29.853,29.8719,41110.0
2023-03-13 12:20:00,31.46,31.55,31.44,31.45,156836.0,29.8719,29.9574,29.853,29.8625,156836.0
2023-03-13 12:25:00,31.44,31.62,31.44,31.6,110299.0,29.853,30.0239,29.853,30.0049,110299.0
2023-03-13 12:30:00,31.61,31.65,31.5,31.53,149704.0,30.0144,30.0524,29.9099,29.9384,149704.0
2023-03-13 12:35:00,31.54,31.62,31.5,31.59,137539.0,29.9479,30.0239,29.9099,29.9954,137539.0
2023-03-13 12:40:00,31.58,31.8,31.58,31.7,61187.0,29.9859,30.1948,29.9859,30.0998,61187.0
2023-03-13 12:45:00,31.7,31.7,31.37,31.4,57575.0,30.0998,30.0998,29.7865,29.815,57575.0
2023-03-13 12:50:00,31.4,31.4,31.32,31.37,69667.0,29.815,29.815,29.739,29.7865,69667.0
2023-03-13 12:55:00,31.37,31.4,31.28,31.29,132003.0,29.7865,29.815,29.701,29.7105,132003.0
2023-03-13 13:00:00,31.28,31.3,31.15,31.2,120297.0,29.701,29.72,29.5776,29.6251,120297.0
2023-03-13 13:05:00,31.2,31.23,31.1,31.23,140874.0,29.6251,29.6536,29.5301,29.6536,140874.0
2023-03-13 13:10:00,31.24,31.32,31.22,31.27,76409.0,29.6631,29.739,29.6441,29.6915,76409.0
2023-03-13 13:15:00,31.26,31.32,31.2,31.23,51787.0,29.682,29.739,29.6251,29.6536,51787.0
2023-03-13 13:20:00,31.24,31.26,31.2,31.23,63754.0,29.6631,29.682,29.6251,29.6536,63754.0
2023-03-13 13:25:00,31.24,31.27,31.16,31.21,112973.0,29.6631,29.6915,29.5871,29.6346,112973.0
2023-03-13 13:30:00,31.2,31.21,31.09,31.09,79278.0,29.6251,29.6346,29.5206,29.5206,79278.0
2023-03-13 13:35:00,31.09,31.3,31.06,31.29,88177.0,29.5206,29.72,29.4921,29.7105,88177.0
2023-03-13 13:40:00,31.29,31.33,31.22,31.28,73391.0,29.7105,29.7485,29.6441,29.701,73391.0
2023-03-13 13:45:00,31.3,31.32,31.24,31.25,37304.0,29.72,29.739,29.6631,29.6725,37304.0
2023-03-13 13:50:00,31.25,31.25,31.13,31.18,86675.0,29.6725,29.6725,29.5586,29.6061,86675.0
2023-03-13 13:55:00,31.18,31.29,31.17,31.28,84931.0,29.6061,29.7105,29.5966,29.701,84931.0
2023-03-13 14:00:00,31.29,31.34,31.2,31.21,114026.0,29.7105,29.758,29.6251,29.6346,114026.0
2023-03-13 14:05:00,31.22,31.25,31.18,31.19,82512.0,29.6441,29.6725,29.6061,29.6156,82512.0
2023-03-13 14:10:00,31.19,31.35,31.18,31.34,108360.0,29.6156,29.7675,29.6061,29.758,108360.0
2023-03-13 14:15:00,31.34,31.4,31.31,31.38,80120.0,29.758,29.815,29.7295,29.796,80120.0
2023-03-13 14:20:00,31.38,31.44,31.32,31.37,53125.0,29.796,29.853,29.739,29.7865,53125.0
2023-03-13 14:25:00,31.37,31.4,31.29,31.31,42894.0,29.7865,29.815,29.7105,29.7295,42894.0
2023-03-13 14:30:00,31.32,31.44,31.31,31.41,75501.0,29.739,29.853,29.7295,29.8245,75501.0
2023-03-13 14:35:00,31.4,31.4,31.25,31.3,48365.0,29.815,29.815,29.6725,29.72,48365.0
2023-03-13 14:40:00,31.3,31.43,31.27,31.41,160184.0,29.72,29.8435,29.6915,29.8245,160184.0
2023-03-13 14:45:00,31.41,31.41,31.28,31.33,58380.0,29.8245,29.8245,29.701,29.7485,58380.0
2023-03-13 14:50:00,31.32,31.36,31.28,31.33,59335.0,29.739,29.777,29.701,29.7485,59335.0
2023-03-13 14:55:00,31.34,31.38,31.3,31.37,39456.0,29.758,29.796,29.72,29.7865,39456.0
2023-03-13 15:00:00,31.36,31.41,31.25,31.25,86686.0,29.777,29.8245,29.6725,29.6725,86686.0
2023-03-13 15:05:00,31.25,31.33,31.22,31.25,58945.0,29.6725,29.7485,29.6441,29.6725,58945.0
2023-03-13 15:10:00,31.25,31.28,31.22,31.24,40224.0,29.6725,29.701,29.6441,29.6631,40224.0
2023-03-13 15:15:00,31.24,31.28,31.18,31.19,70831.0,29.6631,29.701,29.6061,29.6156,70831.0
2023-03-13 15:20:00,31.19,31.19,31.05,31.06,186546.0,29.6156,29.6156,29.4826,29.4921,186546.0
2023-03-13 15:25:00,31.06,31.07,30.98,31.05,252615.0,29.4921,29.5016,29.4162,29.4826,252615.0
2023-03-13 15:30:00,31.05,31.14,31.03,31.12,122194.0,29.4826,29.5681,29.4637,29.5491,122194.0
2023-03-13 15:35:00,31.12,31.17,31.09,31.15,101247.0,29.5491,29.5966,29.5206,29.5776,101247.0
2023-03-13 15:40:00,31.16,31.29,31.12,31.21,197743.0,29.5871,29.7105,29.5491,29.6346,197743.0
2023-03-13 15:45:00,31.21,31.23,31.14,31.17,162959.0,29.6346,29.6536,29.5681,29.5966,162959.0
2023-03-13 15:50:00,31.16,31.16,31.06,31.09,320342.0,29.5871,29.5871,29.4921,29.5206,320342.0
2023-03-13 15:55:00,31.09,31.1,31.05,31.06,655013.0,29.5206,29.5301,29.4826,29.4921,655013.0
2023-03-14 09:30:00,31.59,31.8,31.28,31.33,243692.0,29.9954,30.1948,29.701,29.7485,243692.0
2023-03-14 09:35:00,31.35,31.62,31.31,31.58,95350.0,29.7675,30.0239,29.7295,29.9859,95350.0
2023-03-14 09:40:00,31.58,31.77,31.55,31.76,141679.0,29.9859,30.1663,29.9574,30.1568,141679.0
2023-03-14 09:45:00,31.75,31.85,31.59,31.76,184352.0,30.1473,30.2423,29.9954,30.1568,184352.0
2023-03-14 09:50:00,31.75,31.77,31.37,31.42,223280.0,30.1473,30.1663,29.7865,29.834,223280.0
2023-03-14 09:55:00,31.43,31.55,31.37,31.4,141175.0,29.8435,29.9574,29.7865,29.815,141175.0
2023-03-14 10:00:00,31.41,31.44,31.27,31.4,235804.0,29.8245,29.853,29.6915,29.815,235804.0
2023-03-14 10:05:00,31.41,31.55,31.34,31.35,154368.0,29.8245,29.9574,29.758,29.7675,154368.0
2023-03-14 10:10:00,31.35,31.36,31.11,31.29,107263.0,29.7675,29.777,29.5396,29.7105,107263.0
2023-03-14 10:15:00,31.29,31.4,31.23,31.33,152203.0,29.7105,29.815,29.6536,29.7485,152203.0
2023-03-14 10:20:00,31.33,31.57,31.32,31.56,105577.0,29.7485,29.9764,29.739,29.9669,105577.0
2023-03-14 10:25:00,31.55,31.7,31.54,31.67,96226.0,29.9574,30.0998,29.9479,30.0713,96226.0
2023-03-14 10:30:00,31.67,31.85,31.65,31.75,275142.0,30.0713,30.2423,30.0524,30.1473,275142.0
2023-03-14 10:35:00,31.73,31.81,31.64,31.7,91905.0,30.1283,30.2043,30.0429,30.0998,91905.0
2023-03-14 10:40:00,31.7,31.85,31.67,31.78,76512.0,30.0998,30.2423,30.0713,30.1758,76512.0
2023-03-14 10:45:00,31.78,31.9,31.77,31.86,66725.0,30.1758,30.2897,30.1663,30.2518,66725.0
2023-03-14 10:50:00,31.85,31.85,31.67,31.71,89523.0,30.2423,30.2423,30.0713,30.1093,89523.0
2023-03-14 10:55:00,31.7,31.77,31.66,31.69,87013.0,30.0998,30.1663,30.0619,30.0903,87013.0
2023-03-14 11:00:00,31.69,31.79,31.69,31.71,38575.0,30.0903,30.1853,30.0903,30.1093,38575.0
2023-03-14 11:05:00,31.7,31.81,31.67,31.79,145526.0,30.0998,30.2043,30.0713,30.1853,145526.0
2023-03-14 11:10:00,31.79,31.8,31.66,31.67,53617.0,30.1853,30.1948,30.0619,30.0713,53617.0
2023-03-14 11:15:00,31.68,31.71,31.61,31.65,72558.0,30.0808,30.1093,30.0144,30.0524,72558.0
2023-03-14 11:20:00,31.65,31.67,31.6,31.61,163708.0,30.0524,30.0713,30.0049,30.0144,163708.0
2023-03-14 11:25:00,31.62,31.62,31.47,31.48,63120.0,30.0239,30.0239,29.8814,29.8909,63120.0
2023-03-14 11:30:00,31.47,31.48,31.37,31.42,38943.0,29.8814,29.8909,29.7865,29.834,38943.0
2023-03-14 11:35:00,31.42,31.51,31.41,31.5,67630.0,29.834,29.9194,29.8245,29.9099,67630.0
2023-03-14 11:40:00,31.5,31.51,31.46,31.46,38907.0,29.9099,29.9194,29.8719,29.8719,38907.0
2023-03-14 11:45:00,31.46,31.46,31.36,31.39,43496.0,29.8719,29.8719,29.777,29.8055,43496.0
2023-03-14 11:50:00,31.39,31.42,31.37,31.4,33566.0,29.8055,29.834,29.7865,29.815,33566.0
2023-03-14 11:55:00,31.4,31.45,31.31,31.44,283778.0,29.815,29.8625,29.7295,29.853,283778.0
2023-03-14 12:00:00,31.43,31.44,31.35,31.41,87021.0,29.8435,29.853,29.7675,29.8245,87021.0
2023-03-14 12:05:00,31.41,31.43,31.34,31.4,41989.0,29.8245,29.8435,29.758,29.815,41989.0
2023-03-14 12:10:00,31.41,31.43,31.39,31.4,38341.0,29.8245,29.8435,29.8055,29.815,38341.0
2023-03-14 12:15:00,31.4,31.43,31.36,31.43,39196.0,29.815,29.8435,29.777,29.8435,39196.0
2023-03-14 12:20:00,31.41,31.41,31.35,31.38,37840.0,29.8245,29.8245,29.7675,29.796,37840.0
2023-03-14 12:25:00,31.37,31.4,31.35,31.39,34534.0,29.7865,29.815,29.7675,29.8055,34534.0
2023-03-14 12:30:00,31.38,31.54,31.37,31.53,87436.0,29.796,29.9479,29.7865,29.9384,87436.0
2023-03-14 12:35:00,31.53,31.56,31.48,31.53,103580.0,29.9384,29.9669,29.8909,29.9384,103580.0
2023-03-14 12:40:00,31.52,31.53,31.4,31.41,72428.0,29.9289,29.9384,29.815,29.8245,72428.0
2023-03-14 12:45:00,31.41,31.51,31.35,31.5,38358.0,29.8245,29.9194,29.7675,29.9099,38358.0
2023-03-14 12:50:00,31.5,31.52,31.35,31.36,56984.0,29.9099,29.9289,29.7675,29.777,56984.0
2023-03-14 12:55:00,31.35,31.36,31.3,31.34,29928.0,29.7675,29.777,29.72,29.758,29928.0
2023-03-14 13:00:00,31.34,31.39,31.33,31.35,56528.0,29.758,29.8055,29.7485,29.7675,56528.0
2023-03-14 13:05:00,31.35,31.36,31.25,31.28,34745.0,29.7675,29.777,29.6725,29.701,34745.0
2023-03-14 13:10:00,31.28,31.29,31.24,31.24,36547.0,29.701,29.7105,29.6631,29.6631,36547.0
2023-03-14 13:15:00,31.25,31.25,31.03,31.19,228011.0,29.6725,29.6725,29.4637,29.6156,228011.0
2023-03-14 13:20:00,31.18,31.2,31.09,31.16,159320.0,29.6061,29.6251,29.5206,29.5871,159320.0
2023-03-14 13:25:00,31.16,31.25,31.14,31.2,69483.0,29.5871,29.6725,29.5681,29.6251,69483.0
2023-03-14 13:30:00,31.21,31.21,30.91,31.0,372716.0,29.6346,29.6346,29.3497,29.4352,372716.0
2023-03-14 13:35:00,30.99,31.14,30.99,31.12,108522.0,29.4257,29.5681,29.4257,29.5491,108522.0
2023-03-14 13:40:00,31.11,31.13,30.95,30.97,101107.0,29.5396,29.5586,29.3877,29.4067,101107.0
2023-03-14 13:45:00,30.96,31.03,30.96,31.02,53674.0,29.3972,29.4637,29.3972,29.4542,53674.0
2023-03-14 13:50:00,31.02,31.02,30.88,30.9,66429.0,29.4542,29.4542,29.3212,29.3402,66429.0
2023-03-14 13:55:00,30.9,30.9,30.82,30.85,70600.0,29.3402,29.3402,29.2643,29.2927,70600.0
2023-03-14 14:00:00,30.85,30.89,30.78,30.8,106726.0,29.2927,29.3307,29.2263,29.2453,106726.0
2023-03-14 14:05:00,30.78,30.78,30.51,30.62,647343.0,29.2263,29.2263,28.9699,29.0743,647343.0
2023-03-14 14:10:00,30.62,30.63,30.42,30.45,216113.0,29.0743,29.0838,28.8844,28.9129,216113.0
2023-03-14 14:15:00,30.46,30.55,30.41,30.53,166603.0,28.9224,29.0079,28.875,28.9889,166603.0
2023-03-14 14:20:00,30.54,30.6,30.51,30.55,128651.0,28.9984,29.0554,28.9699,29.0079,128651.0
2023-03-14 14:25:00,30.54,30.66,30.54,30.58,114217.0,28.9984,29.1123,28.9984,29.0364,114217.0
2023-03-14 14:30:00,30.58,30.63,30.49,30.51,107124.0,29.0364,29.0838,28.9509,28.9699,107124.0
2023-03-14 14:35:00,30.52,30.57,30.51,30.57,64306.0,28.9794,29.0269,28.9699,29.0269,64306.0
2023-03-14 14:40:00,30.57,30.59,30.48,30.52,72102.0,29.0269,29.0459,28.9414,28.9794,72102.0
2023-03-14 14:45:00,30.52,30.54,30.45,30.46,82381.0,28.9794,28.9984,28.9129,28.9224,82381.0
2023-03-14 14:50:00,30.45,30.53,30.37,30.37,103830.0,28.9129,28.9889,28.837,28.837,103830.0
2023-03-14 14:55:00,30.38,30.42,30.35,30.41,82874.0,28.8465,28.8844,28.818,28.875,82874.0
2023-03-14 15:00:00,30.41,30.43,30.35,30.38,75282.0,28.875,28.8939,28.818,28.8465,75282.0
2023-03-14 15:05:00,30.38,30.41,30.24,30.24,301676.0,28.8465,28.875,28.7135,28.7135,301676.0
2023-03-14 15:10:00,30.23,30.27,30.12,30.19,561253.0,28.704,28.742,28.5996,28.6661,561253.0
2023-03-14 15:15:00,30.18,30.32,30.16,30.3,201919.0,28.6566,28.7895,28.6376,28.7705,201919.0
2023-03-14 15:20:00,30.31,30.33,30.2,30.25,195643.0,28.78,28.799,28.6756,28.723,195643.0
2023-03-14 15:25:00,30.25,30.39,30.24,30.38,120553.0,28.723,28.856,28.7135,28.8465,120553.0
2023-03-14 15:30:00,30.38,30.38,30.27,30.33,163932.0,28.8465,28.8465,28.742,28.799,163932.0
2023-03-14 15:35:00,30.33,30.42,30.33,30.38,161726.0,28.799,28.8844,28.799,28.8465,161726.0
2023-03-14 15:40:00,30.37,30.48,30.36,30.46,208519.0,28.837,28.9414,28.8275,28.9224,208519.0
2023-03-14 15:45:00,30.46,30.49,30.4,30.45,319063.0,28.9224,28.9509,28.8655,28.9129,319063.0
2023-03-14 15:50:00,30.46,30.51,30.37,30.41,546709.0,28.9224,28.9699,28.837,28.875,546709.0
2023-03-14 15:55:00,30.41,30.61,30.39,30.53,866944.0,28.875,29.0649,28.856,28.9889,866944.0
2023-03-15 09:30:00,29.93,30.19,29.8,30.13,441424.0,28.4192,28.6661,28.2957,28.6091,441424.0
2023-03-15 09:35:00,30.13,30.2,29.98,30.1,184661.0,28.6091,28.6756,28.4667,28.5806,184661.0
2023-03-15 09:40:00,30.08,30.3,30.0,30.13,134894.0,28.5616,28.7705,28.4856,28.6091,134894.0
2023-03-15 09:45:00,30.14,30.16,29.93,30.03,181017.0,28.6186,28.6376,28.4192,28.5141,181017.0
2023-03-15 09:50:00,30.03,30.07,29.84,29.94,144496.0,28.5141,28.5521,28.3337,28.4287,144496.0
2023-03-15 09:55:00,29.93,29.96,29.83,29.91,159881.0,28.4192,28.4477,28.3242,28.4002,159881.0
2023-03-15 10:00:00,29.92,30.08,29.89,30.08,137985.0,28.4097,28.5616,28.3812,28.5616,137985.0
2023-03-15 10:05:00,30.08,30.13,29.98,30.0,115644.0,28.5616,28.6091,28.4667,28.4856,115644.0
2023-03-15 10:10:00,30.01,30.05,29.78,29.8,206478.0,28.4951,28.5331,28.2768,28.2957,206478.0
2023-03-15 10:15:00,29.8,29.86,29.67,29.86,319324.0,28.2957,28.3527,28.1723,28.3527,319324.0
2023-03-15 10:20:00,29.87,30.04,29.86,29.89,123077.0,28.3622,28.5236,28.3527,28.3812,123077.0
2023-03-15 10:25:00,29.88,29.92,29.81,29.87,66712.0,28.3717,28.4097,28.3052,28.3622,66712.0
2023-03-15 10:30:00,29.85,29.98,29.78,29.78,72853.0,28.3432,28.4667,28.2768,28.2768,72853.0
2023-03-15 10:35:00,29.78,29.84,29.68,29.71,104212.0,28.2768,28.3337,28.1818,28.2103,104212.0
2023-03-15 10:40:00,29.71,29.73,29.64,29.68,102501.0,28.2103,28.2293,28.1438,28.1818,102501.0
2023-03-15 10:45:00,29.67,29.69,29.55,29.57,137892.0,28.1723,28.1913,28.0584,28.0774,137892.0
2023-03-15 10:50:00,29.56,29.66,29.52,29.64,77684.0,28.0679,28.1628,28.0299,28.1438,77684.0
2023-03-15 10:55:00,29.65,29.83,29.65,29.78,157324.0,28.1533,28.3242,28.1533,28.2768,157324.0
2023-03-15 11:00:00,29.78,29.82,29.75,29.79,52175.0,28.2768,28.3147,28.2483,28.2862,52175.0
2023-03-15 11:05:00,29.78,29.81,29.71,29.74,66310.0,28.2768,28.3052,28.2103,28.2388,66310.0
2023-03-15 11:10:00,29.75,29.85,29.75,29.83,51323.0,28.2483,28.3432,28.2483,28.3242,51323.0
2023-03-15 11:15:00,29.83,29.88,29.79,29.85,91074.0,28.3242,28.3717,28.2862,28.3432,91074.0
2023-03-15 11:20:00,29.85,29.85,29.7,29.73,64322.0,28.3432,28.3432,28.2008,28.2293,64322.0
2023-03-15 11:25:00,29.73,29.83,29.73,29.76,49249.0,28.2293,28.3242,28.2293,28.2578,49249.0
2023-03-15 11:30:00,29.76,29.81,29.72,29.77,64918.0,28.2578,28.3052,28.2198,28.2673,64918.0
2023-03-15 11:35:00,29.77,29.81,29.74,29.77,48583.0,28.2673,28.3052,28.2388,28.2673,48583.0
2023-03-15 11:40:00,29.78,29.88,29.76,29.87,79299.0,28.2768,28.3717,28.2578,28.3622,79299.0
2023-03-15 11:45:00,29.87,29.95,29.86,29.95,72998.0,28.3622,28.4382,28.3527,28.4382,72998.0
2023-03-15 11:50:00,29.95,29.95,29.84,29.85,101204.0,28.4382,28.4382,28.3337,28.3432,101204.0
2023-03-15 11:55:00,29.85,29.86,29.8,29.81,110158.0,28.3432,28.3527,28.2957,28.3052,110158.0
2023-03-15 12:00:00,29.8,29.89,29.79,29.85,72505.0,28.2957,28.3812,28.2862,28.3432,72505.0
2023-03-15 12:05:00,29.85,29.86,29.6,29.61,84263.0,28.3432,28.3527,28.1058,28.1153,84263.0
2023-03-15 12:10:00,29.61,29.67,29.59,29.67,85632.0,28.1153,28.1723,28.0963,28.1723,85632.0
2023-03-15 12:15:00,29.66,29.69,29.6,29.62,79931.0,28.1628,28.1913,28.1058,28.1248,79931.0
2023-03-15 12:20:00,29.63,29.72,29.61,29.69,156318.0,28.1343,28.2198,28.1153,28.1913,156318.0
2023-03-15 12:25:00,29.69,29.69,29.59,29.69,98226.0,28.1913,28.1913,28.0963,28.1913,98226.0
2023-03-15 12:30:00,29.69,29.71,29.54,29.55,101090.0,28.1913,28.2103,28.0489,28.0584,101090.0
2023-03-15 12:35:00,29.55,29.55,29.5,29.52,117664.0,28.0584,28.0584,28.0109,28.0299,117664.0
2023-03-15 12:40:00,29.51,29.55,29.5,29.54,161849.0,28.0204,28.0584,28.0109,28.0489,161849.0
2023-03-15 12:45:00,29.53,29.58,29.51,29.58,75267.0,28.0394,28.0868,28.0204,28.0868,75267.0
2023-03-15 12:50:00,29.58,29.58,29.5,29.52,103759.0,28.0868,28.0868,28.0109,28.0299,103759.0
2023-03-15 12:55:00,29.53,29.58,29.49,29.51,155834.0,28.0394,28.0868,28.0014,28.0204,155834.0
2023-03-15 13:00:00,29.51,29.53,29.41,29.46,109089.0,28.0204,28.0394,27.9254,27.9729,109089.0
2023-03-15 13:05:00,29.46,29.56,29.44,29.46,93126.0,27.9729,28.0679,27.9539,27.9729,93126.0
2023-03-15 13:10:00,29.46,29.56,29.46,29.55,123261.0,27.9729,28.0679,27.9729,28.0584,123261.0
2023-03-15 13:15:00,29.55,29.58,29.5,29.54,66500.0,28.0584,28.0868,28.0109,28.0489,66500.0
2023-03-15 13:20:00,29.54,29.54,29.47,29.52,157275.0,28.0489,28.0489,27.9824,28.0299,157275.0
2023-03-15 13:25:00,29.52,29.63,29.51,29.6,93625.0,28.0299,28.1343,28.0204,28.1058,93625.0
2023-03-15 13:30:00,29.6,29.6,29.48,29.55,77113.0,28.1058,28.1058,27.9919,28.0584,77113.0
2023-03-15 13:35:00,29.55,29.56,29.49,29.5,98429.0,28.0584,28.0679,28.0014,28.0109,98429.0
2023-03-15 13:40:00,29.5,29.55,29.48,29.54,102795.0,28.0109,28.0584,27.9919,28.0489,102795.0
2023-03-15 13:45:00,29.54,29.56,29.51,29.53,57965.0,28.0489,28.0679,28.0204,28.0394,57965.0
2023-03-15 13:50:00,29.53,29.7,29.52,29.7,121328.0,28.0394,28.2008,28.0299,28.2008,121328.0
2023-03-15 13:55:00,29.69,29.8,29.65,29.8,122983.0,28.1913,28.2957,28.1533,28.2957,122983.0
2023-03-15 14:00:00,29.8,29.85,29.75,29.82,137352.0,28.2957,28.3432,28.2483,28.3147,137352.0
2023-03-15 14:05:00,29.82,29.94,29.79,29.8,134330.0,28.3147,28.4287,28.2862,28.2957,134330.0
2023-03-15 14:10:00,29.8,29.82,29.67,29.68,77134.0,28.2957,28.3147,28.1723,28.1818,77134.0
2023-03-15 14:15:00,29.67,29.73,29.64,29.7,111093.0,28.1723,28.2293,28.1438,28.2008,111093.0
2023-03-15 14:20:00,29.69,29.81,29.67,29.79,73938.0,28.1913,28.3052,28.1723,28.2862,73938.0
2023-03-15 14:25:00,29.79,30.02,29.76,29.92,123701.0,28.2862,28.5046,28.2578,28.4097,123701.0
2023-03-15 14:30:00,29.92,30.02,29.9,30.0,141033.0,28.4097,28.5046,28.3907,28.4856,141033.0
2023-03-15 14:35:00,30.0,30.06,29.91,29.98,105046.0,28.4856,28.5426,28.4002,28.4667,105046.0
2023-03-15 14:40:00,29.98,30.08,29.95,30.02,189209.0,28.4667,28.5616,28.4382,28.5046,189209.0
2023-03-15 14:45:00,30.01,30.07,29.96,29.97,124193.0,28.4951,28.5521,28.4477,28.4572,124193.0
2023-03-15 14:50:00,29.98,29.99,29.9,29.99,82595.0,28.4667,28.4762,28.3907,28.4762,82595.0
2023-03-15 14:55:00,29.99,30.03,29.93,29.96,88402.0,28.4762,28.5141,28.4192,28.4477,88402.0
2023-03-15 15:00:00,29.96,30.01,29.87,29.93,102992.0,28.4477,28.4951,28.3622,28.4192,102992.0
2023-03-15 15:05:00,29.93,30.03,29.89,29.89,161413.0,28.4192,28.5141,28.3812,28.3812,161413.0
2023-03-15 15:10:00,29.89,29.92,29.8,29.84,91224.0,28.3812,28.4097,28.2957,28.3337,91224.0
2023-03-15 15:15:00,29.84,29.87,29.79,29.83,78078.0,28.3337,28.3622,28.2862,28.3242,78078.0
2023-03-15 15:20:00,29.83,29.87,29.77,29.81,94715.0,28.3242,28.3622,28.2673,28.3052,94715.0
2023-03-15 15:25:00,29.82,29.87,29.74,29.86,131495.0,28.3147,28.3622,28.2388,28.3527,131495.0
2023-03-15 15:30:00,29.86,29.91,29.81,29.82,137491.0,28.3527,28.4002,28.3052,28.3147,137491.0
2023-03-15 15:35:00,29.82,29.87,29.77,29.81,166861.0,28.3147,28.3622,28.2673,28.3052,166861.0
2023-03-15 15:40:00,29.8,29.84,29.71,29.76,198368.0,28.2957,28.3337,28.2103,28.2578,198368.0
2023-03-15 15:45:00,29.75,29.8,29.67,29.68,280587.0,28.2483,28.2957,28.1723,28.1818,280587.0
2023-03-15 15:50:00,29.68,29.72,29.59,29.63,355376.0,28.1818,28.2198,28.0963,28.1343,355376.0
2023-03-15 15:55:00,29.63,29.75,29.6,29.75,812426.0,28.1343,28.2483,28.1058,28.2483,812426.0
2023-03-16 09:30:00,29.57,29.65,29.48,29.55,188477.0,28.0774,28.1533,27.9919,28.0584,188477.0
2023-03-16 09:35:00,29.56,29.71,29.53,29.7,43948.0,28.0679,28.2103,28.0394,28.2008,43948.0
2023-03-16 09:40:00,29.7,29.81,29.67,29.71,57591.0,28.2008,28.3052,28.1723,28.2103,57591.0
2023-03-16 09:45:00,29.72,29.79,29.68,29.68,95873.0,28.2198,28.2862,28.1818,28.1818,95873.0
2023-03-16 09:50:00,29.69,29.74,29.6,29.71,68326.0,28.1913,28.2388,28.1058,28.2103,68326.0
2023-03-16 09:55:00,29.7,29.86,29.7,29.84,34406.0,28.2008,28.3527,28.2008,28.3337,34406.0
2023-03-16 10:00:00,29.83,29.86,29.68,29.68,69030.0,28.3242,28.3527,28.1818,28.1818,69030.0
2023-03-16 10:05:00,29.68,29.69,29.56,29.58,40041.0,28.1818,28.1913,28.0679,28.0868,40041.0
2023-03-16 10:10:00,29.59,29.63,29.5,29.53,38723.0,28.0963,28.1343,28.0109,28.0394,38723.0
2023-03-16 10:15:00,29.52,29.53,29.44,29.46,112079.0,28.0299,28.0394,27.9539,27.9729,112079.0
2023-03-16 10:20:00,29.46,29.53,29.42,29.5,53819.0,27.9729,28.0394,27.9349,28.0109,53819.0
2023-03-16 10:25:00,29.51,29.64,29.5,29.63,70495.0,28.0204,28.1438,28.0109,28.1343,70495.0
2023-03-16 10:30:00,29.64,29.7,29.59,29.6,61553.0,28.1438,28.2008,28.0963,28.1058,61553.0
2023-03-16 10:35:00,29.59,29.76,29.59,29.75,84983.0,28.0963,28.2578,28.0963,28.2483,84983.0
2023-03-16 10:40:00,29.76,29.85,29.74,29.84,112023.0,28.2578,28.3432,28.2388,28.3337,112023.0
2023-03-16 10:45:00,29.84,29.95,29.84,29.87,115697.0,28.3337,28.4382,28.3337,28.3622,115697.0
2023-03-16 10:50:00,29.87,29.93,29.83,29.93,84321.0,28.3622,28.4192,28.3242,28.4192,84321.0
2023-03-16 10:55:00,29.93,29.99,29.87,29.88,54259.0,28.4192,28.4762,28.3622,28.3717,54259.0
2023-03-16 11:00:00,29.88,29.91,29.86,29.9,52445.0,28.3717,28.4002,28.3527,28.3907,52445.0
2023-03-16 11:05:00,29.9,30.02,29.88,29.91,61341.0,28.3907,28.5046,28.3717,28.4002,61341.0
2023-03-16 11:10:00,29.92,29.96,29.83,29.87,60475.0,28.4097,28.4477,28.3242,28.3622,60475.0
2023-03-16 11:15:00,29.87,29.94,29.86,29.87,58571.0,28.3622,28.4287,28.3527,28.3622,58571.0
2023-03-16 11:20:00,29.88,29.94,29.86,29.91,55648.0,28.3717,28.4287,28.3527,28.4002,55648.0
2023-03-16 11:25:00,29.9,30.02,29.9,29.96,92157.0,28.3907,28.5046,28.3907,28.4477,92157.0
2023-03-16 11:30:00,29.98,29.99,29.89,29.95,68874.0,28.4667,28.4762,28.3812,28.4382,68874.0
2023-03-16 11:35:00,29.95,30.07,29.95,30.05,46919.0,28.4382,28.5521,28.4382,28.5331,46919.0
2023-03-16 11:40:00,30.05,30.19,30.05,30.16,87295.0,28.5331,28.6661,28.5331,28.6376,87295.0
2023-03-16 11:45:00,30.15,30.16,30.1,30.12,73055.0,28.6281,28.6376,28.5806,28.5996,73055.0
2023-03-16 11:50:00,30.11,30.15,30.07,30.13,93547.0,28.5901,28.6281,28.5521,28.6091,93547.0
2023-03-16 11:55:00,30.13,30.16,30.08,30.11,92510.0,28.6091,28.6376,28.5616,28.5901,92510.0
2023-03-16 12:00:00,30.12,30.13,29.96,29.99,137067.0,28.5996,28.6091,28.4477,28.4762,137067.0
2023-03-16 12:05:00,30.0,30.03,29.92,29.93,101010.0,28.4856,28.5141,28.4097,28.4192,101010.0
2023-03-16 12:10:00,29.93,30.0,29.92,29.98,60846.0,28.4192,28.4856,28.4097,28.4667,60846.0
2023-03-16 12:15:00,29.98,30.06,29.97,30.06,88091.0,28.4667,28.5426,28.4572,28.5426,88091.0
2023-03-16 12:20:00,30.05,30.07,29.97,29.99,102218.0,28.5331,28.5521,28.4572,28.4762,102218.0
2023-03-16 12:25:00,29.99,30.1,29.99,30.09,35971.0,28.4762,28.5806,28.4762,28.5711,35971.0
2023-03-16 12:30:00,30.1,30.11,30.04,30.04,39154.0,28.5806,28.5901,28.5236,28.5236,39154.0
2023-03-16 12:35:00,30.04,30.07,30.02,30.06,59952.0,28.5236,28.5521,28.5046,28.5426,59952.0
2023-03-16 12:40:00,30.06,30.06,30.03,30.04,35117.0,28.5426,28.5426,28.5141,28.5236,35117.0
2023-03-16 12:45:00,30.05,30.12,30.02,30.1,49711.0,28.5331,28.5996,28.5046,28.5806,49711.0
2023-03-16 12:50:00,30.1,30.23,30.1,30.14,113062.0,28.5806,28.704,28.5806,28.6186,113062.0
2023-03-16 12:55:00,30.14,30.27,30.14,30.23,71294.0,28.6186,28.742,28.6186,28.704,71294.0
2023-03-16 13:00:00,30.23,30.28,30.2,30.27,63264.0,28.704,28.7515,28.6756,28.742,63264.0
2023-03-16 13:05:00,30.28,30.29,30.21,30.21,42937.0,28.7515,28.761,28.685,28.685,42937.0
2023-03-16 13:10:00,30.21,30.24,30.19,30.21,55143.0,28.685,28.7135,28.6661,28.685,55143.0
2023-03-16 13:15:00,30.21,30.22,30.14,30.19,56279.0,28.685,28.6945,28.6186,28.6661,56279.0
2023-03-16 13:20:00,30.19,30.26,30.16,30.26,62532.0,28.6661,28.7325,28.6376,28.7325,62532.0
2023-03-16 13:25:00,30.26,30.3,30.22,30.3,68962.0,28.7325,28.7705,28.6945,28.7705,68962.0
2023-03-16 13:30:00,30.3,30.46,30.3,30.43,196782.0,28.7705,28.9224,28.7705,28.8939,196782.0
2023-03-16 13:35:00,30.43,30.47,30.24,30.32,206405.0,28.8939,28.9319,28.7135,28.7895,206405.0
2023-03-16 13:40:00,30.32,30.42,30.29,30.42,68869.0,28.7895,28.8844,28.761,28.8844,68869.0
2023-03-16 13:45:00,30.41,30.42,30.34,30.36,74787.0,28.875,28.8844,28.8085,28.8275,74787.0
2023-03-16 13:50:00,30.36,30.4,30.32,30.39,88980.0,28.8275,28.8655,28.7895,28.856,88980.0
2023-03-16 13:55:00,30.39,30.4,30.3,30.31,99350.0,28.856,28.8655,28.7705,28.78,99350.0
2023-03-16 14:00:00,30.3,30.34,30.25,30.31,139864.0,28.7705,28.8085,28.723,28.78,139864.0
2023-03-16 14:05:00,30.3,30.3,30.19,30.25,55491.0,28.7705,28.7705,28.6661,28.723,55491.0
2023-03-16 14:10:00,30.26,30.27,30.21,30.21,54160.0,28.7325,28.742,28.685,28.685,54160.0
2023-03-16 14:15:00,30.21,30.28,30.19,30.27,78020.0,28.685,28.7515,28.6661,28.742,78020.0
2023-03-16 14:20:00,30.26,30.32,30.23,30.32,52000.0,28.7325,28.7895,28.704,28.7895,52000.0
2023-03-16 14:25:00,30.31,30.38,30.27,30.38,101036.0,28.78,28.8465,28.742,28.8465,101036.0
2023-03-16 14:30:00,30.38,30.41,30.31,30.34,149153.0,28.8465,28.875,28.78,28.8085,149153.0
2023-03-16 14:35:00,30.34,30.4,30.31,30.36,54438.0,28.8085,28.8655,28.78,28.8275,54438.0
2023-03-16 14:40:00,30.36,30.4,30.35,30.39,55665.0,28.8275,28.8655,28.818,28.856,55665.0
2023-03-16 14:45:00,30.39,30.44,30.33,30.33,179551.0,28.856,28.9034,28.799,28.799,179551.0
2023-03-16 14:50:00,30.33,30.34,30.26,30.28,95519.0,28.799,28.8085,28.7325,28.7515,95519.0
2023-03-16 14:55:00,30.29,30.35,30.27,30.27,88161.0,28.761,28.818,28.742,28.742,88161.0
2023-03-16 15:00:00,30.28,30.32,30.24,30.32,50215.0,28.7515,28.7895,28.7135,28.7895,50215.0
2023-03-16 15:05:00,30.31,30.35,30.31,30.35,37244.0,28.78,28.818,28.78,28.818,37244.0
2023-03-16 15:10:00,30.34,30.43,30.33,30.33,88278.0,28.8085,28.8939,28.799,28.799,88278.0
2023-03-16 15:15:00,30.33,30.4,30.3,30.39,68319.0,28.799,28.8655,28.7705,28.856,68319.0
2023-03-16 15:20:00,30.39,30.52,30.38,30.45,229702.0,28.856,28.9794,28.8465,28.9129,229702.0
2023-03-16 15:25:00,30.45,30.55,30.43,30.54,139957.0,28.9129,29.0079,28.8939,28.9984,139957.0
2023-03-16 15:30:00,30.54,30.59,30.51,30.56,193099.0,28.9984,29.0459,28.9699,29.0174,193099.0
2023-03-16 15:35:00,30.55,30.56,30.37,30.4,87061.0,29.0079,29.0174,28.837,28.8655,87061.0
2023-03-16 15:40:00,30.4,30.47,30.37,30.47,149616.0,28.8655,28.9319,28.837,28.9319,149616.0
2023-03-16 15:45:00,30.46,30.49,30.4,30.47,239111.0,28.9224,28.9509,28.8655,28.9319,239111.0
2023-03-16 15:50:00,30.47,30.51,30.43,30.46,305801.0,28.9319,28.9699,28.8939,28.9224,305801.0
2023-03-16 15:55:00,30.46,30.54,30.42,30.48,577212.0,28.9224,28.9984,28.8844,28.9414,577212.0
2023-03-17 09:30:00,30.22,30.22,30.04,30.09,581592.0,28.6945,28.6945,28.5236,28.5711,581592.0
2023-03-17 09:35:00,30.1,30.2,30.01,30.12,52111.0,28.5806,28.6756,28.4951,28.5996,52111.0
2023-03-17 09:40:00,30.11,30.14,30.02,30.12,28149.0,28.5901,28.6186,28.5046,28.5996,28149.0
2023-03-17 09:45:00,30.1,30.17,30.05,30.13,75731.0,28.5806,28.6471,28.5331,28.6091,75731.0
2023-03-17 09:50:00,30.13,30.24,30.07,30.2,63278.0,28.6091,28.7135,28.5521,28.6756,63278.0
2023-03-17 09:55:00,30.21,30.28,30.17,30.26,39200.0,28.685,28.7515,28.6471,28.7325,39200.0
2023-03-17 10:00:00,30.27,30.4,30.27,30.39,37565.0,28.742,28.8655,28.742,28.856,37565.0
2023-03-17 10:05:00,30.39,30.4,30.18,30.21,38195.0,28.856,28.8655,28.6566,28.685,38195.0
2023-03-17 10:10:00,30.19,30.21,30.14,30.15,41559.0,28.6661,28.685,28.6186,28.6281,41559.0
2023-03-17 10:15:00,30.15,30.18,30.1,30.15,91509.0,28.6281,28.6566,28.5806,28.6281,91509.0
2023-03-17 10:20:00,30.16,30.17,30.02,30.03,42145.0,28.6376,28.6471,28.5046,28.5141,42145.0
2023-03-17 10:25:00,30.02,30.04,29.94,29.95,60974.0,28.5046,28.5236,28.4287,28.4382,60974.0
2023-03-17 10:30:00,29.96,30.01,29.87,29.88,59364.0,28.4477,28.4951,28.3622,28.3717,59364.0
2023-03-17 10:35:00,29.88,29.9,29.83,29.86,55120.0,28.3717,28.3907,28.3242,28.3527,55120.0
2023-03-17 10:40:00,29.87,29.88,29.76,29.76,46767.0,28.3622,28.3717,28.2578,28.2578,46767.0
2023-03-17 10:45:00,29.76,29.87,29.73,29.87,59480.0,28.2578,28.3622,28.2293,28.3622,59480.0
2023-03-17 10:50:00,29.87,29.87,29.79,29.8,54173.0,28.3622,28.3622,28.2862,28.2957,54173.0
2023-03-17 10:55:00,29.8,29.91,29.8,29.89,65566.0,28.2957,28.4002,28.2957,28.3812,65566.0
2023-03-17 11:00:00,29.88,29.94,29.85,29.89,112629.0,28.3717,28.4287,28.3432,28.3812,112629.0
2023-03-17 11:05:00,29.88,29.98,29.85,29.94,30756.0,28.3717,28.4667,28.3432,28.4287,30756.0
2023-03-17 11:10:00,29.94,30.01,29.93,30.01,49161.0,28.4287,28.4951,28.4192,28.4951,49161.0
2023-03-17 11:15:00,30.01,30.03,29.98,30.03,57847.0,28.4951,28.5141,28.4667,28.5141,57847.0
2023-03-17 11:20:00,30.04,30.06,29.88,29.88,68055.0,28.5236,28.5426,28.3717,28.3717,68055.0
2023-03-17 11:25:00,29.88,29.9,29.84,29.9,66124.0,28.3717,28.3907,28.3337,28.3907,66124.0
2023-03-17 11:30:00,29.89,30.0,29.87,29.99,47265.0,28.3812,28.4856,28.3622,28.4762,47265.0
2023-03-17 11:35:00,29.99,29.99,29.89,29.9,29944.0,28.4762,28.4762,28.3812,28.3907,29944.0
2023-03-17 11:40:00,29.9,29.9,29.73,29.74,44873.0,28.3907,28.3907,28.2293,28.2388,44873.0
2023-03-17 11:45:00,29.74,29.88,29.73,29.88,44075.0,28.2388,28.3717,28.2293,28.3717,44075.0
2023-03-17 11:50:00,29.88,29.89,29.84,29.85,50755.0,28.3717,28.3812,28.3337,28.3432,50755.0
2023-03-17 11:55:00,29.85,29.88,29.82,29.87,49571.0,28.3432,28.3717,28.3147,28.3622,49571.0
2023-03-17 12:00:00,29.88,29.95,29.85,29.95,28857.0,28.3717,28.4382,28.3432,28.4382,28857.0
2023-03-17 12:05:00,29.94,29.96,29.88,29.95,33070.0,28.4287,28.4477,28.3717,28.4382,33070.0
2023-03-17 12:10:00,29.95,29.98,29.89,29.9,48871.0,28.4382,28.4667,28.3812,28.3907,48871.0
2023-03-17 12:15:00,29.9,29.96,29.89,29.92,43277.0,28.3907,28.4477,28.3812,28.4097,43277.0
2023-03-17 12:20:00,29.92,29.92,29.83,29.83,67867.0,28.4097,28.4097,28.3242,28.3242,67867.0
2023-03-17 12:25:00,29.83,29.98,29.82,29.98,96612.0,28.3242,28.4667,28.3147,28.4667,96612.0
2023-03-17 12:30:00,29.98,30.03,29.89,29.9,52368.0,28.4667,28.5141,28.3812,28.3907,52368.0
2023-03-17 12:35:00,29.9,29.9,29.82,29.84,26521.0,28.3907,28.3907,28.3147,28.3337,26521.0
2023-03-17 12:40:00,29.85,29.87,29.81,29.83,24553.0,28.3432,28.3622,28.3052,28.3242,24553.0
2023-03-17 12:45:00,29.81,29.81,29.75,29.77,24326.0,28.3052,28.3052,28.2483,28.2673,24326.0
2023-03-17 12:50:00,29.77,29.8,29.75,29.79,49360.0,28.2673,28.2957,28.2483,28.2862,49360.0
2023-03-17 12:55:00,29.78,29.88,29.78,29.87,48434.0,28.2768,28.3717,28.2768,28.3622,48434.0
2023-03-17 13:00:00,29.87,29.88,29.82,29.88,27611.0,28.3622,28.3717,28.3147,28.3717,27611.0
2023-03-17 13:05:00,29.88,29.93,29.83,29.92,23625.0,28.3717,28.4192,28.3242,28.4097,23625.0
2023-03-17 13:10:00,29.91,29.94,29.89,29.9,15131.0,28.4002,28.4287,28.3812,28.3907,15131.0
2023-03-17 13:15:00,29.89,29.91,29.84,29.88,21628.0,28.3812,28.4002,28.3337,28.3717,21628.0
2023-03-17 13:20:00,29.88,29.94,29.86,29.87,21279.0,28.3717,28.4287,28.3527,28.3622,21279.0
2023-03-17 13:25:00,29.86,29.92,29.83,29.91,24139.0,28.3527,28.4097,28.3242,28.4002,24139.0
2023-03-17 13:30:00,29.92,29.96,29.88,29.88,23604.0,28.4097,28.4477,28.3717,28.3717,23604.0
2023-03-17 13:35:00,29.88,29.91,29.86,29.9,20965.0,28.3717,28.4002,28.3527,28.3907,20965.0
2023-03-17 13:40:00,29.89,29.9,29.84,29.86,25502.0,28.3812,28.3907,28.3337,28.3527,25502.0
2023-03-17 13:45:00,29.87,29.92,29.85,29.9,27157.0,28.3622,28.4097,28.3432,28.3907,27157.0
2023-03-17 13:50:00,29.89,29.91,29.87,29.9,29223.0,28.3812,28.4002,28.3622,28.3907,29223.0
2023-03-17 13:55:00,29.9,29.91,29.87,29.9,29082.0,28.3907,28.4002,28.3622,28.3907,29082.0
2023-03-17 14:00:00,29.9,29.96,29.9,29.94,24296.0,28.3907,28.4477,28.3907,28.4287,24296.0
2023-03-17 14:05:00,29.93,29.94,29.88,29.94,30560.0,28.4192,28.4287,28.3717,28.4287,30560.0
2023-03-17 14:10:00,29.93,29.93,29.89,29.91,36555.0,28.4192,28.4192,28.3812,28.4002,36555.0
2023-03-17 14:15:00,29.91,29.93,29.88,29.89,26657.0,28.4002,28.4192,28.3717,28.3812,26657.0
2023-03-17 14:20:00,29.88,29.91,29.87,29.9,19002.0,28.3717,28.4002,28.3622,28.3907,19002.0
2023-03-17 14:25:00,29.9,29.93,29.86,29.91,29648.0,28.3907,28.4192,28.3527,28.4002,29648.0
2023-03-17 14:30:00,29.9,29.99,29.9,29.99,30642.0,28.3907,28.4762,28.3907,28.4762,30642.0
2023-03-17 14:35:00,29.99,30.01,29.94,29.98,39553.0,28.4762,28.4951,28.4287,28.4667,39553.0
2023-03-17 14:40:00,29.98,30.01,29.94,30.0,41733.0,28.4667,28.4951,28.4287,28.4856,41733.0
2023-03-17 14:45:00,30.0,30.02,29.96,30.01,42914.0,28.4856,28.5046,28.4477,28.4951,42914.0
2023-03-17 14:50:00,30.01,30.05,29.96,30.04,51417.0,28.4951,28.5331,28.4477,28.5236,51417.0
2023-03-17 14:55:00,30.04,30.09,30.03,30.06,49809.0,28.5236,28.5711,28.5141,28.5426,49809.0
2023-03-17 15:00:00,30.07,30.08,30.02,30.05,62466.0,28.5521,28.5616,28.5046,28.5331,62466.0
2023-03-17 15:05:00,30.05,30.07,29.99,29.99,49158.0,28.5331,28.5521,28.4762,28.4762,49158.0
2023-03-17 15:10:00,29.99,30.01,29.95,30.0,43318.0,28.4762,28.4951,28.4382,28.4856,43318.0
2023-03-17 15:15:00,30.0,30.05,29.95,30.02,41318.0,28.4856,28.5331,28.4382,28.5046,41318.0
2023-03-17 15:20:00,30.03,30.08,30.01,30.07,53884.0,28.5141,28.5616,28.4951,28.5521,53884.0
2023-03-17 15:25:00,30.06,30.13,30.05,30.12,50741.0,28.5426,28.6091,28.5331,28.5996,50741.0
2023-03-17 15:30:00,30.13,30.13,29.97,30.03,64835.0,28.6091,28.6091,28.4572,28.5141,64835.0
2023-03-17 15:35:00,30.02,30.03,29.97,30.0,57199.0,28.5046,28.5141,28.4572,28.4856,57199.0
2023-03-17 15:40:00,29.99,30.08,29.99,30.08,73772.0,28.4762,28.5616,28.4762,28.5616,73772.0
2023-03-17 15:45:00,30.08,30.08,30.0,30.03,117456.0,28.5616,28.5616,28.4856,28.5141,117456.0
2023-03-17 15:50:00,30.03,30.13,30.02,30.11,249818.0,28.5141,28.6091,28.5046,28.5901,249818.0
2023-03-17 15:55:00,30.11,30.14,30.01,30.03,285296.0,28.5901,28.6186,28.4951,28.5141,285296.0
2023-03-20 09:30:00,30.0,30.13,29.93,29.93,201627.0,28.4856,28.6091,28.4192,28.4192,201627.0
2023-03-20 09:35:00,29.93,29.94,29.86,29.9,121243.0,28.4192,28.4287,28.3527,28.3907,121243.0
2023-03-20 09:40:00,29.9,30.01,29.88,29.93,108798.0,28.3907,28.4951,28.3717,28.4192,108798.0
2023-03-20 09:45:00,29.93,30.02,29.85,30.0,80743.0,28.4192,28.5046,28.3432,28.4856,80743.0
2023-03-20 09:50:00,29.99,30.07,29.96,29.97,53718.0,28.4762,28.5521,28.4477,28.4572,53718.0
2023-03-20 09:55:00,29.96,30.1,29.95,30.07,51959.0,28.4477,28.5806,28.4382,28.5521,51959.0
2023-03-20 10:00:00,30.07,30.23,30.06,30.19,109823.0,28.5521,28.704,28.5426,28.6661,109823.0
2023-03-20 10:05:00,30.2,30.23,30.08,30.11,59951.0,28.6756,28.704,28.5616,28.5901,59951.0
2023-03-20 10:10:00,30.12,30.26,30.1,30.21,40624.0,28.5996,28.7325,28.5806,28.685,40624.0
2023-03-20 10:15:00,30.2,30.28,30.19,30.24,63303.0,28.6756,28.7515,28.6661,28.7135,63303.0
2023-03-20 10:20:00,30.24,30.31,30.23,30.31,40384.0,28.7135,28.78,28.704,28.78,40384.0
2023-03-20 10:25:00,30.3,30.36,30.29,30.35,45964.0,28.7705,28.8275,28.761,28.818,45964.0
2023-03-20 10:30:00,30.35,30.38,30.3,30.37,108886.0,28.818,28.8465,28.7705,28.837,108886.0
2023-03-20 10:35:00,30.37,30.38,30.29,30.29,51962.0,28.837,28.8465,28.761,28.761,51962.0
2023-03-20 10:40:00,30.29,30.32,30.18,30.18,66847.0,28.761,28.7895,28.6566,28.6566,66847.0
2023-03-20 10:45:00,30.18,30.27,30.16,30.24,67279.0,28.6566,28.742,28.6376,28.7135,67279.0
2023-03-20 10:50:00,30.25,30.25,30.18,30.25,46508.0,28.723,28.723,28.6566,28.723,46508.0
2023-03-20 10:55:00,30.24,30.33,30.24,30.31,41162.0,28.7135,28.799,28.7135,28.78,41162.0
2023-03-20 11:00:00,30.3,30.38,30.29,30.33,28524.0,28.7705,28.8465,28.761,28.799,28524.0
2023-03-20 11:05:00,30.33,30.36,30.28,30.29,24719.0,28.799,28.8275,28.7515,28.761,24719.0
2023-03-20 11:10:00,30.29,30.29,30.2,30.22,45900.0,28.761,28.761,28.6756,28.6945,45900.0
2023-03-20 11:15:00,30.22,30.3,30.21,30.3,39693.0,28.6945,28.7705,28.685,28.7705,39693.0
2023-03-20 11:20:00,30.3,30.3,30.25,30.26,24889.0,28.7705,28.7705,28.723,28.7325,24889.0
2023-03-20 11:25:00,30.26,30.34,30.25,30.33,36892.0,28.7325,28.8085,28.723,28.799,36892.0
2023-03-20 11:30:00,30.33,30.34,30.26,30.28,34074.0,28.799,28.8085,28.7325,28.7515,34074.0
2023-03-20 11:35:00,30.28,30.31,30.25,30.27,26210.0,28.7515,28.78,28.723,28.742,26210.0
2023-03-20 11:40:00,30.27,30.27,30.21,30.23,22706.0,28.742,28.742,28.685,28.704,22706.0
2023-03-20 11:45:00,30.22,30.3,30.21,30.3,38415.0,28.6945,28.7705,28.685,28.7705,38415.0
2023-03-20 11:50:00,30.31,30.32,30.19,30.19,74085.0,28.78,28.7895,28.6661,28.6661,74085.0
2023-03-20 11:55:00,30.19,30.22,30.16,30.16,33734.0,28.6661,28.6945,28.6376,28.6376,33734.0
2023-03-20 12:00:00,30.16,30.16,30.12,30.13,61956.0,28.6376,28.6376,28.5996,28.6091,61956.0
2023-03-20 12:05:00,30.13,30.15,30.08,30.09,52868.0,28.6091,28.6281,28.5616,28.5711,52868.0
2023-03-20 12:10:00,30.08,30.1,30.0,30.02,43869.0,28.5616,28.5806,28.4856,28.5046,43869.0
2023-03-20 12:15:00,30.02,30.08,30.02,30.06,49010.0,28.5046,28.5616,28.5046,28.5426,49010.0
2023-03-20 12:20:00,30.07,30.11,30.06,30.07,22716.0,28.5521,28.5901,28.5426,28.5521,22716.0
2023-03-20 12:25:00,30.07,30.09,30.04,30.07,30277.0,28.5521,28.5711,28.5236,28.5521,30277.0
2023-03-20 12:30:00,30.08,30.11,30.07,30.11,26006.0,28.5616,28.5901,28.5521,28.5901,26006.0
2023-03-20 12:35:00,30.11,30.16,30.1,30.16,44693.0,28.5901,28.6376,28.5806,28.6376,44693.0
2023-03-20 12:40:00,30.16,30.16,30.1,30.14,36749.0,28.6376,28.6376,28.5806,28.6186,36749.0
2023-03-20 12:45:00,30.14,30.17,30.11,30.14,35403.0,28.6186,28.6471,28.5901,28.6186,35403.0
2023-03-20 12:50:00,30.15,30.22,30.14,30.2,32444.0,28.6281,28.6945,28.6186,28.6756,32444.0
2023-03-20 12:55:00,30.21,30.25,30.19,30.24,69951.0,28.685,28.723,28.6661,28.7135,69951.0
2023-03-20 13:00:00,30.23,30.24,30.19,30.23,20230.0,28.704,28.7135,28.6661,28.704,20230.0
2023-03-20 13:05:00,30.23,30.27,30.21,30.23,25362.0,28.704,28.742,28.685,28.704,25362.0
2023-03-20 13:10:00,30.23,30.26,30.22,30.22,13379.0,28.704,28.7325,28.6945,28.6945,13379.0
2023-03-20 13:15:00,30.22,30.24,30.2,30.22,19975.0,28.6945,28.7135,28.6756,28.6945,19975.0
2023-03-20 13:20:00,30.23,30.23,30.18,30.2,15753.0,28.704,28.704,28.6566,28.6756,15753.0
2023-03-20 13:25:00,30.19,30.23,30.19,30.2,23275.0,28.6661,28.704,28.6661,28.6756,23275.0
2023-03-20 13:30:00,30.19,30.21,30.15,30.16,10900.0,28.6661,28.685,28.6281,28.6376,10900.0
2023-03-20 13:35:00,30.15,30.16,30.1,30.14,27762.0,28.6281,28.6376,28.5806,28.6186,27762.0
2023-03-20 13:40:00,30.15,30.15,30.08,30.09,31944.0,28.6281,28.6281,28.5616,28.5711,31944.0
2023-03-20 13:45:00,30.09,30.11,30.05,30.1,35211.0,28.5711,28.5901,28.5331,28.5806,35211.0
2023-03-20 13:50:00,30.1,30.11,30.04,30.05,30748.0,28.5806,28.5901,28.5236,28.5331,30748.0
2023-03-20 13:55:00,30.04,30.11,30.04,30.08,61316.0,28.5236,28.5901,28.5236,28.5616,61316.0
2023-03-20 14:00:00,30.08,30.09,29.99,30.0,38651.0,28.5616,28.5711,28.4762,28.4856,38651.0
2023-03-20 14:05:00,30.01,30.02,29.95,29.96,25884.0,28.4951,28.5046,28.4382,28.4477,25884.0
2023-03-20 14:10:00,29.96,29.99,29.94,29.97,40506.0,28.4477,28.4762,28.4287,28.4572,40506.0
2023-03-20 14:15:00,29.97,29.99,29.94,29.98,30438.0,28.4572,28.4762,28.4287,28.4667,30438.0
2023-03-20 14:20:00,29.98,30.02,29.96,29.97,31632.0,28.4667,28.5046,28.4477,28.4572,31632.0
2023-03-20 14:25:00,29.98,30.02,29.96,29.97,29972.0,28.4667,28.5046,28.4477,28.4572,29972.0
2023-03-20 14:30:00,29.96,29.97,29.91,29.94,41596.0,28.4477,28.4572,28.4002,28.4287,41596.0
2023-03-20 14:35:00,29.93,29.94,29.87,29.88,28415.0,28.4192,28.4287,28.3622,28.3717,28415.0
2023-03-20 14:40:00,29.89,29.9,29.87,29.89,29471.0,28.3812,28.3907,28.3622,28.3812,29471.0
2023-03-20 14:45:00,29.9,29.93,29.89,29.92,48853.0,28.3907,28.4192,28.3812,28.4097,48853.0
2023-03-20 14:50:00,29.92,29.98,29.91,29.97,68042.0,28.4097,28.4667,28.4002,28.4572,68042.0
2023-03-20 14:55:00,29.97,30.02,29.97,30.02,74679.0,28.4572,28.5046,28.4572,28.5046,74679.0
2023-03-20 15:00:00,30.02,30.06,30.0,30.02,61957.0,28.5046,28.5426,28.4856,28.5046,61957.0
2023-03-20 15:05:00,30.03,30.04,30.0,30.01,34387.0,28.5141,28.5236,28.4856,28.4951,34387.0
2023-03-20 15:10:00,30.01,30.03,29.99,30.0,67007.0,28.4951,28.5141,28.4762,28.4856,67007.0
2023-03-20 15:15:00,30.01,30.14,29.99,30.13,113395.0,28.4951,28.6186,28.4762,28.6091,113395.0
2023-03-20 15:20:00,30.14,30.14,30.03,30.08,70769.0,28.6186,28.6186,28.5141,28.5616,70769.0
2023-03-20 15:25:00,30.08,30.13,30.07,30.08,61206.0,28.5616,28.6091,28.5521,28.5616,61206.0
2023-03-20 15:30:00,30.08,30.15,30.07,30.13,64420.0,28.5616,28.6281,28.5521,28.6091,64420.0
2023-03-20 15:35:00,30.12,30.14,30.08,30.11,57736.0,28.5996,28.6186,28.5616,28.5901,57736.0
2023-03-20 15:40:00,30.11,30.13,30.07,30.08,74575.0,28.5901,28.6091,28.5521,28.5616,74575.0
2023-03-20 15:45:00,30.07,30.08,30.03,30.07,90236.0,28.5521,28.5616,28.5141,28.5521,90236.0
2023-03-20 15:50:00,30.06,30.16,30.06,30.14,198977.0,28.5426,28.6376,28.5426,28.6186,198977.0
2023-03-20 15:55:00,30.13,30.15,30.05,30.08,355261.0,28.6091,28.6281,28.5331,28.5616,355261.0
2023-03-21 09:30:00,30.54,30.63,30.49,30.61,143249.0,28.9984,29.0838,28.9509,29.0649,143249.0
2023-03-21 09:35:00,30.64,30.68,30.51,30.59,45172.0,29.0933,29.1313,28.9699,29.0459,45172.0
2023-03-21 09:40:00,30.62,30.68,30.58,30.65,61333.0,29.0743,29.1313,29.0364,29.1028,61333.0
2023-03-21 09:45:00,30.67,30.72,30.52,30.54,74788.0,29.1218,29.1693,28.9794,28.9984,74788.0
2023-03-21 09:50:00,30.55,30.61,30.51,30.58,53927.0,29.0079,29.0649,28.9699,29.0364,53927.0
2023-03-21 09:55:00,30.57,30.63,30.55,30.61,39203.0,29.0269,29.0838,29.0079,29.0649,39203.0
2023-03-21 10:00:00,30.61,30.7,30.56,30.59,72782.0,29.0649,29.1503,29.0174,29.0459,72782.0
2023-03-21 10:05:00,30.59,30.64,30.48,30.64,64777.0,29.0459,29.0933,28.9414,29.0933,64777.0
2023-03-21 10:10:00,30.64,30.75,30.58,30.6,100235.0,29.0933,29.1978,29.0364,29.0554,100235.0
2023-03-21 10:15:00,30.59,30.64,30.48,30.49,91776.0,29.0459,29.0933,28.9414,28.9509,91776.0
2023-03-21 10:20:00,30.49,30.55,30.37,30.39,48170.0,28.9509,29.0079,28.837,28.856,48170.0
2023-03-21 10:25:00,30.39,30.5,30.38,30.5,100124.0,28.856,28.9604,28.8465,28.9604,100124.0
2023-03-21 10:30:00,30.49,30.57,30.49,30.53,70021.0,28.9509,29.0269,28.9509,28.9889,70021.0
2023-03-21 10:35:00,30.52,30.52,30.44,30.46,120356.0,28.9794,28.9794,28.9034,28.9224,120356.0
2023-03-21 10:40:00,30.45,30.51,30.45,30.5,37958.0,28.9129,28.9699,28.9129,28.9604,37958.0
2023-03-21 10:45:00,30.5,30.56,30.49,30.52,25129.0,28.9604,29.0174,28.9509,28.9794,25129.0
2023-03-21 10:50:00,30.51,30.52,30.49,30.5,63662.0,28.9699,28.9794,28.9509,28.9604,63662.0
2023-03-21 10:55:00,30.5,30.5,30.39,30.45,56982.0,28.9604,28.9604,28.856,28.9129,56982.0
2023-03-21 11:00:00,30.45,30.51,30.45,30.5,23615.0,28.9129,28.9699,28.9129,28.9604,23615.0
2023-03-21 11:05:00,30.5,30.56,30.47,30.56,44584.0,28.9604,29.0174,28.9319,29.0174,44584.0
2023-03-21 11:10:00,30.56,30.61,30.54,30.6,40649.0,29.0174,29.0649,28.9984,29.0554,40649.0
2023-03-21 11:15:00,30.6,30.64,30.59,30.61,47355.0,29.0554,29.0933,29.0459,29.0649,47355.0
2023-03-21 11:20:00,30.61,30.67,30.6,30.64,51458.0,29.0649,29.1218,29.0554,29.0933,51458.0
2023-03-21 11:25:00,30.64,30.78,30.63,30.73,82023.0,29.0933,29.2263,29.0838,29.1788,82023.0
2023-03-21 11:30:00,30.75,30.78,30.71,30.76,18479.0,29.1978,29.2263,29.1598,29.2073,18479.0
2023-03-21 11:35:00,30.76,30.77,30.67,30.67,37846.0,29.2073,29.2168,29.1218,29.1218,37846.0
2023-03-21 11:40:00,30.67,30.69,30.6,30.62,31743.0,29.1218,29.1408,29.0554,29.0743,31743.0
2023-03-21 11:45:00,30.61,30.62,30.59,30.61,30061.0,29.0649,29.0743,29.0459,29.0649,30061.0
2023-03-21 11:50:00,30.61,30.68,30.6,30.68,57288.0,29.0649,29.1313,29.0554,29.1313,57288.0
2023-03-21 11:55:00,30.68,30.7,30.64,30.67,19180.0,29.1313,29.1503,29.0933,29.1218,19180.0
2023-03-21 12:00:00,30.67,30.73,30.66,30.71,34077.0,29.1218,29.1788,29.1123,29.1598,34077.0
2023-03-21 12:05:00,30.71,30.74,30.69,30.71,20993.0,29.1598,29.1883,29.1408,29.1598,20993.0
2023-03-21 12:10:00,30.71,30.73,30.7,30.71,15733.0,29.1598,29.1788,29.1503,29.1598,15733.0
2023-03-21 12:15:00,30.71,30.75,30.7,30.71,16227.0,29.1598,29.1978,29.1503,29.1598,16227.0
2023-03-21 12:20:00,30.71,30.8,30.71,30.8,65078.0,29.1598,29.2453,29.1598,29.2453,65078.0
2023-03-21 12:25:00,30.8,30.84,30.79,30.84,59079.0,29.2453,29.2832,29.2358,29.2832,59079.0
2023-03-21 12:30:00,30.84,30.9,30.83,30.86,65470.0,29.2832,29.3402,29.2737,29.3022,65470.0
2023-03-21 12:35:00,30.85,30.92,30.85,30.87,57037.0,29.2927,29.3592,29.2927,29.3117,57037.0
2023-03-21 12:40:00,30.87,30.89,30.83,30.84,31577.0,29.3117,29.3307,29.2737,29.2832,31577.0
2023-03-21 12:45:00,30.83,30.88,30.79,30.85,63337.0,29.2737,29.3212,29.2358,29.2927,63337.0
2023-03-21 12:50:00,30.86,30.94,30.86,30.94,57382.0,29.3022,29.3782,29.3022,29.3782,57382.0
2023-03-21 12:55:00,30.94,30.96,30.9,30.91,143609.0,29.3782,29.3972,29.3402,29.3497,143609.0
2023-03-21 13:00:00,30.91,30.91,30.85,30.88,34517.0,29.3497,29.3497,29.2927,29.3212,34517.0
2023-03-21 13:05:00,30.87,30.89,30.85,30.89,22511.0,29.3117,29.3307,29.2927,29.3307,22511.0
2023-03-21 13:10:00,30.89,30.92,30.88,30.9,37984.0,29.3307,29.3592,29.3212,29.3402,37984.0
2023-03-21 13:15:00,30.9,30.98,30.9,30.98,51563.0,29.3402,29.4162,29.3402,29.4162,51563.0
2023-03-21 13:20:00,30.98,30.98,30.89,30.89,43697.0,29.4162,29.4162,29.3307,29.3307,43697.0
2023-03-21 13:25:00,30.89,30.92,30.87,30.91,42936.0,29.3307,29.3592,29.3117,29.3497,42936.0
2023-03-21 13:30:00,30.91,30.94,30.88,30.92,77241.0,29.3497,29.3782,29.3212,29.3592,77241.0
2023-03-21 13:35:00,30.92,30.96,30.9,30.93,53782.0,29.3592,29.3972,29.3402,29.3687,53782.0
2023-03-21 13:40:00,30.92,30.92,30.85,30.86,40061.0,29.3592,29.3592,29.2927,29.3022,40061.0
2023-03-21 13:45:00,30.85,30.89,30.84,30.88,30829.0,29.2927,29.3307,29.2832,29.3212,30829.0
2023-03-21 13:50:00,30.87,30.9,30.85,30.87,56997.0,29.3117,29.3402,29.2927,29.3117,56997.0
2023-03-21 13:55:00,30.87,30.87,30.8,30.82,25293.0,29.3117,29.3117,29.2453,29.2643,25293.0
2023-03-21 14:00:00,30.82,30.85,30.81,30.85,46894.0,29.2643,29.2927,29.2548,29.2927,46894.0
2023-03-21 14:05:00,30.85,30.87,30.84,30.84,38010.0,29.2927,29.3117,29.2832,29.2832,38010.0
2023-03-21 14:10:00,30.85,30.89,30.83,30.88,41303.0,29.2927,29.3307,29.2737,29.3212,41303.0
2023-03-21 14:15:00,30.89,30.92,30.84,30.9,172286.0,29.3307,29.3592,29.2832,29.3402,172286.0
2023-03-21 14:20:00,30.9,30.93,30.89,30.91,63498.0,29.3402,29.3687,29.3307,29.3497,63498.0
2023-03-21 14:25:00,30.91,30.93,30.89,30.91,70021.0,29.3497,29.3687,29.3307,29.3497,70021.0
2023-03-21 14:30:00,30.91,30.92,30.88,30.91,41760.0,29.3497,29.3592,29.3212,29.3497,41760.0
2023-03-21 14:35:00,30.91,30.93,30.89,30.91,50812.0,29.3497,29.3687,29.3307,29.3497,50812.0
2023-03-21 14:40:00,30.92,30.94,30.89,30.94,48312.0,29.3592,29.3782,29.3307,29.3782,48312.0
2023-03-21 14:45:00,30.93,30.96,30.91,30.95,84355.0,29.3687,29.3972,29.3497,29.3877,84355.0
2023-03-21 14:50:00,30.95,30.97,30.91,30.92,47689.0,29.3877,29.4067,29.3497,29.3592,47689.0
2023-03-21 14:55:00,30.93,30.98,30.92,30.95,58868.0,29.3687,29.4162,29.3592,29.3877,58868.0
2023-03-21 15:00:00,30.95,30.98,30.94,30.98,55883.0,29.3877,29.4162,29.3782,29.4162,55883.0
2023-03-21 15:05:00,30.98,31.0,30.95,31.0,58056.0,29.4162,29.4352,29.3877,29.4352,58056.0
2023-03-21 15:10:00,31.0,31.02,30.98,31.01,79088.0,29.4352,29.4542,29.4162,29.4447,79088.0
2023-03-21 15:15:00,31.02,31.03,30.99,31.01,39141.0,29.4542,29.4637,29.4257,29.4447,39141.0
2023-03-21 15:20:00,31.01,31.02,30.97,30.99,62136.0,29.4447,29.4542,29.4067,29.4257,62136.0
2023-03-21 15:25:00,30.99,31.03,30.95,31.03,90219.0,29.4257,29.4637,29.3877,29.4637,90219.0
2023-03-21 15:30:00,31.03,31.08,31.02,31.04,157973.0,29.4637,29.5111,29.4542,29.4731,157973.0
2023-03-21 15:35:00,31.04,31.12,31.01,31.11,82169.0,29.4731,29.5491,29.4447,29.5396,82169.0
2023-03-21 15:40:00,31.11,31.14,31.07,31.13,106107.0,29.5396,29.5681,29.5016,29.5586,106107.0
2023-03-21 15:45:00,31.13,31.17,31.12,31.14,130469.0,29.5586,29.5966,29.5491,29.5681,130469.0
2023-03-21 15:50:00,31.13,31.14,31.02,31.04,184403.0,29.5586,29.5681,29.4542,29.4731,184403.0
2023-03-21 15:55:00,31.04,31.08,31.01,31.05,371504.0,29.4731,29.5111,29.4447,29.4826,371504.0
2023-03-22 09:30:00,31.14,31.26,31.07,31.24,147781.0,29.5681,29.682,29.5016,29.6631,147781.0
2023-03-22 09:35:00,31.25,31.25,31.13,31.2,64009.0,29.6725,29.6725,29.5586,29.6251,64009.0
2023-03-22 09:40:00,31.2,31.24,31.18,31.2,45193.0,29.6251,29.6631,29.6061,29.6251,45193.0
2023-03-22 09:45:00,31.2,31.33,31.12,31.29,71217.0,29.6251,29.7485,29.5491,29.7105,71217.0
2023-03-22 09:50:00,31.3,31.34,31.22,31.28,41323.0,29.72,29.758,29.6441,29.701,41323.0
2023-03-22 09:55:00,31.28,31.34,31.25,31.32,75154.0,29.701,29.758,29.6725,29.739,75154.0
2023-03-22 10:00:00,31.32,31.32,31.21,31.21,31196.0,29.739,29.739,29.6346,29.6346,31196.0
2023-03-22 10:05:00,31.21,31.28,31.19,31.28,22068.0,29.6346,29.701,29.6156,29.701,22068.0
2023-03-22 10:10:00,31.27,31.28,31.2,31.21,44479.0,29.6915,29.701,29.6251,29.6346,44479.0
2023-03-22 10:15:00,31.21,31.27,31.19,31.23,24771.0,29.6346,29.6915,29.6156,29.6536,24771.0
2023-03-22 10:20:00,31.23,31.24,31.16,31.17,28439.0,29.6536,29.6631,29.5871,29.5966,28439.0
2023-03-22 10:25:00,31.17,31.28,31.17,31.27,27051.0,29.5966,29.701,29.5966,29.6915,27051.0
2023-03-22 10:30:00,31.27,31.27,31.18,31.19,21106.0,29.6915,29.6915,29.6061,29.6156,21106.0
2023-03-22 10:35:00,31.19,31.19,31.15,31.17,19917.0,29.6156,29.6156,29.5776,29.5966,19917.0
2023-03-22 10:40:00,31.18,31.2,31.15,31.16,21857.0,29.6061,29.6251,29.5776,29.5871,21857.0
2023-03-22 10:45:00,31.15,31.16,31.08,31.1,30121.0,29.5776,29.5871,29.5111,29.5301,30121.0
2023-03-22 10:50:00,31.1,31.11,31.05,31.07,68844.0,29.5301,29.5396,29.4826,29.5016,68844.0
2023-03-22 10:55:00,31.06,31.06,30.98,30.99,38723.0,29.4921,29.4921,29.4162,29.4257,38723.0
2023-03-22 11:00:00,31.0,31.01,30.95,30.95,28421.0,29.4352,29.4447,29.3877,29.3877,28421.0
2023-03-22 11:05:00,30.95,30.99,30.9,30.91,23733.0,29.3877,29.4257,29.3402,29.3497,23733.0
2023-03-22 11:10:00,30.91,30.93,30.85,30.88,47857.0,29.3497,29.3687,29.2927,29.3212,47857.0
2023-03-22 11:15:00,30.89,30.91,30.82,30.84,51764.0,29.3307,29.3497,29.2643,29.2832,51764.0
2023-03-22 11:20:00,30.84,30.87,30.82,30.87,27667.0,29.2832,29.3117,29.2643,29.3117,27667.0
2023-03-22 11:25:00,30.87,30.87,30.8,30.8,60366.0,29.3117,29.3117,29.2453,29.2453,60366.0
2023-03-22 11:30:00,30.8,30.84,30.8,30.84,35023.0,29.2453,29.2832,29.2453,29.2832,35023.0
2023-03-22 11:35:00,30.84,30.88,30.81,30.87,38338.0,29.2832,29.3212,29.2548,29.3117,38338.0
2023-03-22 11:40:00,30.87,30.87,30.74,30.75,74633.0,29.3117,29.3117,29.1883,29.1978,74633.0
2023-03-22 11:45:00,30.74,30.78,30.72,30.78,34307.0,29.1883,29.2263,29.1693,29.2263,34307.0
2023-03-22 11:50:00,30.78,30.82,30.77,30.81,44101.0,29.2263,29.2643,29.2168,29.2548,44101.0
2023-03-22 11:55:00,30.8,30.82,30.77,30.79,22840.0,29.2453,29.2643,29.2168,29.2358,22840.0
2023-03-22 12:00:00,30.79,30.81,30.74,30.74,23425.0,29.2358,29.2548,29.1883,29.1883,23425.0
2023-03-22 12:05:00,30.75,30.77,30.73,30.75,22625.0,29.1978,29.2168,29.1788,29.1978,22625.0
2023-03-22 12:10:00,30.75,30.75,30.69,30.7,20059.0,29.1978,29.1978,29.1408,29.1503,20059.0
2023-03-22 12:15:00,30.7,30.7,30.62,30.64,45406.0,29.1503,29.1503,29.0743,29.0933,45406.0
2023-03-22 12:20:00,30.64,30.7,30.62,30.69,55412.0,29.0933,29.1503,29.0743,29.1408,55412.0
2023-03-22 12:25:00,30.7,30.72,30.68,30.69,22514.0,29.1503,29.1693,29.1313,29.1408,22514.0
2023-03-22 12:30:00,30.69,30.71,30.66,30.67,37709.0,29.1408,29.1598,29.1123,29.1218,37709.0
2023-03-22 12:35:00,30.68,30.68,30.63,30.64,23418.0,29.1313,29.1313,29.0838,29.0933,23418.0
2023-03-22 12:40:00,30.63,30.64,30.58,30.61,30881.0,29.0838,29.0933,29.0364,29.0649,30881.0
2023-03-22 12:45:00,30.61,30.62,30.58,30.61,31537.0,29.0649,29.0743,29.0364,29.0649,31537.0
2023-03-22 12:50:00,30.62,30.66,30.61,30.66,16557.0,29.0743,29.1123,29.0649,29.1123,16557.0
2023-03-22 12:55:00,30.66,30.66,30.61,30.62,20784.0,29.1123,29.1123,29.0649,29.0743,20784.0
2023-03-22 13:00:00,30.62,30.62,30.55,30.55,21505.0,29.0743,29.0743,29.0079,29.0079,21505.0
2023-03-22 13:05:00,30.55,30.58,30.53,30.58,34671.0,29.0079,29.0364,28.9889,29.0364,34671.0
2023-03-22 13:10:00,30.57,30.62,30.56,30.61,18576.0,29.0269,29.0743,29.0174,29.0649,18576.0
2023-03-22 13:15:00,30.61,30.63,30.59,30.61,20629.0,29.0649,29.0838,29.0459,29.0649,20629.0
2023-03-22 13:20:00,30.61,30.62,30.57,30.57,23606.0,29.0649,29.0743,29.0269,29.0269,23606.0
2023-03-22 13:25:00,30.57,30.62,30.57,30.61,18215.0,29.0269,29.0743,29.0269,29.0649,18215.0
2023-03-22 13:30:00,30.61,30.63,30.59,30.59,21146.0,29.0649,29.0838,29.0459,29.0459,21146.0
2023-03-22 13:35:00,30.59,30.6,30.56,30.57,23079.0,29.0459,29.0554,29.0174,29.0269,23079.0
2023-03-22 13:40:00,30.56,30.56,30.5,30.55,27758.0,29.0174,29.0174,28.9604,29.0079,27758.0
2023-03-22 13:45:00,30.55,30.57,30.53,30.53,18482.0,29.0079,29.0269,28.9889,28.9889,18482.0
2023-03-22 13:50:00,30.54,30.57,30.54,30.55,30641.0,28.9984,29.0269,28.9984,29.0079,30641.0
2023-03-22 13:55:00,30.55,30.57,30.53,30.56,23317.0,29.0079,29.0269,28.9889,29.0174,23317.0
2023-03-22 14:00:00,30.57,30.76,30.57,30.71,52476.0,29.0269,29.2073,29.0269,29.1598,52476.0
2023-03-22 14:05:00,30.71,30.84,30.68,30.68,44020.0,29.1598,29.2832,29.1313,29.1313,44020.0
2023-03-22 14:10:00,30.69,30.72,30.59,30.64,57410.0,29.1408,29.1693,29.0459,29.0933,57410.0
2023-03-22 14:15:00,30.64,30.71,30.62,30.69,35166.0,29.0933,29.1598,29.0743,29.1408,35166.0
2023-03-22 14:20:00,30.69,30.69,30.57,30.59,36602.0,29.1408,29.1408,29.0269,29.0459,36602.0
2023-03-22 14:25:00,30.59,30.66,30.57,30.64,37282.0,29.0459,29.1123,29.0269,29.0933,37282.0
2023-03-22 14:30:00,30.64,30.73,30.57,30.61,51954.0,29.0933,29.1788,29.0269,29.0649,51954.0
2023-03-22 14:35:00,30.6,30.69,30.43,30.61,92996.0,29.0554,29.1408,28.8939,29.0649,92996.0
2023-03-22 14:40:00,30.6,30.76,30.6,30.71,65604.0,29.0554,29.2073,29.0554,29.1598,65604.0
2023-03-22 14:45:00,30.7,30.83,30.67,30.79,176601.0,29.1503,29.2737,29.1218,29.2358,176601.0
2023-03-22 14:50:00,30.8,30.84,30.69,30.71,60408.0,29.2453,29.2832,29.1408,29.1598,60408.0
2023-03-22 14:55:00,30.72,30.74,30.56,30.58,63627.0,29.1693,29.1883,29.0174,29.0364,63627.0
2023-03-22 15:00:00,30.57,30.62,30.42,30.43,78002.0,29.0269,29.0743,28.8844,28.8939,78002.0
2023-03-22 15:05:00,30.42,30.47,30.31,30.37,85318.0,28.8844,28.9319,28.78,28.837,85318.0
2023-03-22 15:10:00,30.37,30.42,30.3,30.4,124760.0,28.837,28.8844,28.7705,28.8655,124760.0
2023-03-22 15:15:00,30.4,30.51,30.4,30.42,193370.0,28.8655,28.9699,28.8655,28.8844,193370.0
2023-03-22 15:20:00,30.41,30.61,30.41,30.54,86254.0,28.875,29.0649,28.875,28.9984,86254.0
2023-03-22 15:25:00,30.54,30.61,30.48,30.59,206527.0,28.9984,29.0649,28.9414,29.0459,206527.0
2023-03-22 15:30:00,30.58,30.61,30.45,30.47,67150.0,29.0364,29.0649,28.9129,28.9319,67150.0
2023-03-22 15:35:00,30.47,30.48,30.39,30.44,114567.0,28.9319,28.9414,28.856,28.9034,114567.0
2023-03-22 15:40:00,30.44,30.49,30.4,30.4,77303.0,28.9034,28.9509,28.8655,28.8655,77303.0
2023-03-22 15:45:00,30.4,30.4,30.27,30.33,107653.0,28.8655,28.8655,28.742,28.799,107653.0
2023-03-22 15:50:00,30.33,30.33,30.13,30.14,183413.0,28.799,28.799,28.6091,28.6186,183413.0
2023-03-22 15:55:00,30.14,30.15,30.06,30.08,322084.0,28.6186,28.6281,28.5426,28.5616,322084.0
2023-03-23 09:30:00,30.34,30.34,30.2,30.29,99926.0,28.8085,28.8085,28.6756,28.761,99926.0
2023-03-23 09:35:00,30.3,30.31,30.24,30.25,38185.0,28.7705,28.78,28.7135,28.723,38185.0
2023-03-23 09:40:00,30.25,30.41,30.18,30.33,47818.0,28.723,28.875,28.6566,28.799,47818.0
2023-03-23 09:45:00,30.32,30.33,30.23,30.31,56570.0,28.7895,28.799,28.704,28.78,56570.0
2023-03-23 09:50:00,30.32,30.36,30.26,30.29,32095.0,28.7895,28.8275,28.7325,28.761,32095.0
2023-03-23 09:55:00,30.29,30.29,30.15,30.22,33846.0,28.761,28.761,28.6281,28.6945,33846.0
2023-03-23 10:00:00,30.23,30.31,30.22,30.28,38951.0,28.704,28.78,28.6945,28.7515,38951.0
2023-03-23 10:05:00,30.27,30.34,30.25,30.28,37377.0,28.742,28.8085,28.723,28.7515,37377.0
2023-03-23 10:10:00,30.26,30.3,30.17,30.2,40114.0,28.7325,28.7705,28.6471,28.6756,40114.0
2023-03-23 10:15:00,30.2,30.28,30.2,30.28,34051.0,28.6756,28.7515,28.6756,28.7515,34051.0
2023-03-23 10:20:00,30.27,30.27,30.2,30.27,34031.0,28.742,28.742,28.6756,28.742,34031.0
2023-03-23 10:25:00,30.27,30.33,30.27,30.28,24307.0,28.742,28.799,28.742,28.7515,24307.0
2023-03-23 10:30:00,30.28,30.33,30.24,30.26,38331.0,28.7515,28.799,28.7135,28.7325,38331.0
2023-03-23 10:35:00,30.27,30.31,30.25,30.3,17383.0,28.742,28.78,28.723,28.7705,17383.0
2023-03-23 10:40:00,30.29,30.34,30.28,30.34,36249.0,28.761,28.8085,28.7515,28.8085,36249.0
2023-03-23 10:45:00,30.33,30.42,30.32,30.37,69285.0,28.799,28.8844,28.7895,28.837,69285.0
2023-03-23 10:50:00,30.38,30.43,30.37,30.41,25609.0,28.8465,28.8939,28.837,28.875,25609.0
2023-03-23 10:55:00,30.4,30.42,30.38,30.4,30155.0,28.8655,28.8844,28.8465,28.8655,30155.0
2023-03-23 11:00:00,30.4,30.45,30.4,30.44,25212.0,28.8655,28.9129,28.8655,28.9034,25212.0
2023-03-23 11:05:00,30.43,30.5,30.42,30.46,25656.0,28.8939,28.9604,28.8844,28.9224,25656.0
2023-03-23 11:10:00,30.46,30.49,30.45,30.45,27879.0,28.9224,28.9509,28.9129,28.9129,27879.0
2023-03-23 11:15:00,30.46,30.5,30.43,30.44,51550.0,28.9224,28.9604,28.8939,28.9034,51550.0
2023-03-23 11:20:00,30.45,30.47,30.42,30.43,25670.0,28.9129,28.9319,28.8844,28.8939,25670.0
2023-03-23 11:25:00,30.43,30.43,30.35,30.37,38779.0,28.8939,28.8939,28.818,28.837,38779.0
2023-03-23 11:30:00,30.37,30.4,30.33,30.34,31525.0,28.837,28.8655,28.799,28.8085,31525.0
2023-03-23 11:35:00,30.34,30.37,30.32,30.32,19662.0,28.8085,28.837,28.7895,28.7895,19662.0
2023-03-23 11:40:00,30.32,30.35,30.28,30.28,31520.0,28.7895,28.818,28.7515,28.7515,31520.0
2023-03-23 11:45:00,30.29,30.31,30.26,30.28,27789.0,28.761,28.78,28.7325,28.7515,27789.0
2023-03-23 11:50:00,30.27,30.3,30.25,30.26,19102.0,28.742,28.7705,28.723,28.7325,19102.0
2023-03-23 11:55:00,30.25,30.27,30.19,30.2,38092.0,28.723,28.742,28.6661,28.6756,38092.0
2023-03-23 12:00:00,30.2,30.25,30.19,30.25,17742.0,28.6756,28.723,28.6661,28.723,17742.0
2023-03-23 12:05:00,30.25,30.25,30.22,30.23,5892.0,28.723,28.723,28.6945,28.704,5892.0
2023-03-23 12:10:00,30.23,30.23,30.11,30.12,26237.0,28.704,28.704,28.5901,28.5996,26237.0
2023-03-23 12:15:00,30.11,30.12,30.04,30.05,24657.0,28.5901,28.5996,28.5236,28.5331,24657.0
2023-03-23 12:20:00,30.05,30.08,30.01,30.02,41754.0,28.5331,28.5616,28.4951,28.5046,41754.0
2023-03-23 12:25:00,30.01,30.03,29.98,30.02,70305.0,28.4951,28.5141,28.4667,28.5046,70305.0
2023-03-23 12:30:00,30.03,30.09,30.02,30.05,66610.0,28.5141,28.5711,28.5046,28.5331,66610.0
2023-03-23 12:35:00,30.05,30.06,29.96,29.96,67283.0,28.5331,28.5426,28.4477,28.4477,67283.0
2023-03-23 12:40:00,29.96,29.97,29.93,29.96,45510.0,28.4477,28.4572,28.4192,28.4477,45510.0
2023-03-23 12:45:00,29.97,30.0,29.94,30.0,39809.0,28.4572,28.4856,28.4287,28.4856,39809.0
2023-03-23 12:50:00,30.0,30.01,29.96,29.96,24140.0,28.4856,28.4951,28.4477,28.4477,24140.0
2023-03-23 12:55:00,29.96,29.96,29.9,29.93,29240.0,28.4477,28.4477,28.3907,28.4192,29240.0
2023-03-23 13:00:00,29.93,29.96,29.9,29.96,25867.0,28.4192,28.4477,28.3907,28.4477,25867.0
2023-03-23 13:05:00,29.96,30.03,29.96,29.98,29051.0,28.4477,28.5141,28.4477,28.4667,29051.0
2023-03-23 13:10:00,29.98,29.99,29.91,29.92,30748.0,28.4667,28.4762,28.4002,28.4097,30748.0
2023-03-23 13:15:00,29.92,29.92,29.85,29.86,22281.0,28.4097,28.4097,28.3432,28.3527,22281.0
2023-03-23 13:20:00,29.86,29.88,29.82,29.82,39059.0,28.3527,28.3717,28.3147,28.3147,39059.0
2023-03-23 13:25:00,29.81,29.82,29.7,29.77,92126.0,28.3052,28.3147,28.2008,28.2673,92126.0
2023-03-23 13:30:00,29.76,29.8,29.75,29.79,42563.0,28.2578,28.2957,28.2483,28.2862,42563.0
2023-03-23 13:35:00,29.79,29.81,29.75,29.76,52865.0,28.2862,28.3052,28.2483,28.2578,52865.0
2023-03-23 13:40:00,29.77,29.84,29.74,29.82,36777.0,28.2673,28.3337,28.2388,28.3147,36777.0
2023-03-23 13:45:00,29.82,29.83,29.73,29.75,41075.0,28.3147,28.3242,28.2293,28.2483,41075.0
2023-03-23 13:50:00,29.75,29.75,29.7,29.72,54553.0,28.2483,28.2483,28.2008,28.2198,54553.0
2023-03-23 13:55:00,29.73,29.74,29.7,29.71,19304.0,28.2293,28.2388,28.2008,28.2103,19304.0
2023-03-23 14:00:00,29.72,29.76,29.7,29.71,38092.0,28.2198,28.2578,28.2008,28.2103,38092.0
2023-03-23 14:05:00,29.71,29.74,29.7,29.71,40510.0,28.2103,28.2388,28.2008,28.2103,40510.0
2023-03-23 14:10:00,29.71,29.74,29.7,29.74,29969.0,28.2103,28.2388,28.2008,28.2388,29969.0
2023-03-23 14:15:00,29.73,29.75,29.71,29.71,27651.0,28.2293,28.2483,28.2103,28.2103,27651.0
2023-03-23 14:20:00,29.73,29.73,29.65,29.65,43114.0,28.2293,28.2293,28.1533,28.1533,43114.0
2023-03-23 14:25:00,29.65,29.65,29.56,29.56,40293.0,28.1533,28.1533,28.0679,28.0679,40293.0
2023-03-23 14:30:00,29.57,29.59,29.52,29.54,42171.0,28.0774,28.0963,28.0299,28.0489,42171.0
2023-03-23 14:35:00,29.54,29.6,29.5,29.51,69829.0,28.0489,28.1058,28.0109,28.0204,69829.0
2023-03-23 14:40:00,29.52,29.53,29.44,29.45,77463.0,28.0299,28.0394,27.9539,27.9634,77463.0
2023-03-23 14:45:00,29.45,29.52,29.42,29.45,42164.0,27.9634,28.0299,27.9349,27.9634,42164.0
2023-03-23 14:50:00,29.45,29.47,29.4,29.42,35394.0,27.9634,27.9824,27.9159,27.9349,35394.0
2023-03-23 14:55:00,29.41,29.54,29.39,29.54,50755.0,27.9254,28.0489,27.9064,28.0489,50755.0
2023-03-23 15:00:00,29.53,29.72,29.53,29.58,140387.0,28.0394,28.2198,28.0394,28.0868,140387.0
2023-03-23 15:05:00,29.58,29.58,29.49,29.56,54825.0,28.0868,28.0868,28.0014,28.0679,54825.0
2023-03-23 15:10:00,29.56,29.59,29.45,29.49,66816.0,28.0679,28.0963,27.9634,28.0014,66816.0
2023-03-23 15:15:00,29.47,29.51,29.37,29.38,61631.0,27.9824,28.0204,27.8874,27.8969,61631.0
2023-03-23 15:20:00,29.38,29.43,29.3,29.42,76462.0,27.8969,27.9444,27.821,27.9349,76462.0
2023-03-23 15:25:00,29.42,29.46,29.38,29.39,66936.0,27.9349,27.9729,27.8969,27.9064,66936.0
2023-03-23 15:30:00,29.38,29.47,29.35,29.46,75801.0,27.8969,27.9824,27.8685,27.9729,75801.0
2023-03-23 15:35:00,29.45,29.57,29.45,29.52,99099.0,27.9634,28.0774,27.9634,28.0299,99099.0
2023-03-23 15:40:00,29.52,29.58,29.49,29.57,77048.0,28.0299,28.0868,28.0014,28.0774,77048.0
2023-03-23 15:45:00,29.55,29.65,29.54,29.6,117126.0,28.0584,28.1533,28.0489,28.1058,117126.0
2023-03-23 15:50:00,29.6,29.74,29.6,29.64,135832.0,28.1058,28.2388,28.1058,28.1438,135832.0
2023-03-23 15:55:00,29.64,29.67,29.57,29.61,256037.0,28.1438,28.1723,28.0774,28.1153,256037.0
2023-03-24 09:30:00,29.29,29.49,29.21,29.27,169869.0,27.8115,28.0014,27.7355,27.7925,169869.0
2023-03-24 09:35:00,29.27,29.37,29.26,29.31,53631.0,27.7925,27.8874,27.783,27.8305,53631.0
2023-03-24 09:40:00,29.3,29.35,29.17,29.19,55179.0,27.821,27.8685,27.6975,27.7165,55179.0
2023-03-24 09:45:00,29.19,29.19,29.05,29.11,96471.0,27.7165,27.7165,27.5836,27.6406,96471.0
2023-03-24 09:50:00,29.1,29.22,29.06,29.12,78781.0,27.6311,27.745,27.5931,27.6501,78781.0
2023-03-24 09:55:00,29.12,29.22,29.11,29.2,66586.0,27.6501,27.745,27.6406,27.726,66586.0
2023-03-24 10:00:00,29.2,29.3,29.07,29.07,102396.0,27.726,27.821,27.6026,27.6026,102396.0
2023-03-24 10:05:00,29.08,29.14,28.96,29.01,222813.0,27.6121,27.6691,27.4981,27.5456,222813.0
2023-03-24 10:10:00,29.01,29.24,29.0,29.18,107393.0,27.5456,27.764,27.5361,27.707,107393.0
2023-03-24 10:15:00,29.13,29.14,29.07,29.1,86449.0,27.6596,27.6691,27.6026,27.6311,86449.0
2023-03-24 10:20:00,29.11,29.13,29.06,29.1,73525.0,27.6406,27.6596,27.5931,27.6311,73525.0
2023-03-24 10:25:00,29.11,29.3,29.11,29.26,83115.0,27.6406,27.821,27.6406,27.783,83115.0
2023-03-24 10:30:00,29.26,29.34,29.23,29.24,65173.0,27.783,27.859,27.7545,27.764,65173.0
2023-03-24 10:35:00,29.25,29.25,29.13,29.18,51363.0,27.7735,27.7735,27.6596,27.707,51363.0
2023-03-24 10:40:00,29.18,29.18,29.04,29.06,74223.0,27.707,27.707,27.5741,27.5931,74223.0
2023-03-24 10:45:00,29.05,29.1,29.0,29.06,74542.0,27.5836,27.6311,27.5361,27.5931,74542.0
2023-03-24 10:50:00,29.05,29.09,29.01,29.03,29729.0,27.5836,27.6216,27.5456,27.5646,29729.0
2023-03-24 10:55:00,29.02,29.1,29.02,29.08,59235.0,27.5551,27.6311,27.5551,27.6121,59235.0
2023-03-24 11:00:00,29.07,29.16,29.01,29.14,51781.0,27.6026,27.688,27.5456,27.6691,51781.0
2023-03-24 11:05:00,29.15,29.18,29.02,29.02,31286.0,27.6786,27.707,27.5551,27.5551,31286.0
2023-03-24 11:10:00,29.02,29.03,28.96,28.98,96333.0,27.5551,27.5646,27.4981,27.5171,96333.0
2023-03-24 11:15:00,28.97,29.05,28.96,28.99,69681.0,27.5076,27.5836,27.4981,27.5266,69681.0
2023-03-24 11:20:00,29.0,29.03,28.95,28.96,98956.0,27.5361,27.5646,27.4886,27.4981,98956.0
2023-03-24 11:25:00,28.96,29.06,28.96,29.0,36110.0,27.4981,27.5931,27.4981,27.5361,36110.0
2023-03-24 11:30:00,29.0,29.01,28.95,28.97,57472.0,27.5361,27.5456,27.4886,27.5076,57472.0
2023-03-24 11:35:00,28.98,29.04,28.97,29.04,32706.0,27.5171,27.5741,27.5076,27.5741,32706.0
2023-03-24 11:40:00,29.05,29.1,29.03,29.08,28279.0,27.5836,27.6311,27.5646,27.6121,28279.0
2023-03-24 11:45:00,29.08,29.27,29.07,29.23,51536.0,27.6121,27.7925,27.6026,27.7545,51536.0
2023-03-24 11:50:00,29.23,29.26,29.21,29.26,32430.0,27.7545,27.783,27.7355,27.783,32430.0
2023-03-24 11:55:00,29.25,29.36,29.24,29.35,74919.0,27.7735,27.878,27.764,27.8685,74919.0
2023-03-24 12:00:00,29.35,29.41,29.31,29.34,86154.0,27.8685,27.9254,27.8305,27.859,86154.0
2023-03-24 12:05:00,29.35,29.35,29.22,29.24,37149.0,27.8685,27.8685,27.745,27.764,37149.0
2023-03-24 12:10:00,29.24,29.35,29.23,29.33,44855.0,27.764,27.8685,27.7545,27.8495,44855.0
2023-03-24 12:15:00,29.32,29.36,29.26,29.29,34328.0,27.84,27.878,27.783,27.8115,34328.0
2023-03-24 12:20:00,29.3,29.35,29.3,29.34,48037.0,27.821,27.8685,27.821,27.859,48037.0
2023-03-24 12:25:00,29.34,29.36,29.2,29.21,81136.0,27.859,27.878,27.726,27.7355,81136.0
2023-03-24 12:30:00,29.21,29.24,29.17,29.22,92793.0,27.7355,27.764,27.6975,27.745,92793.0
2023-03-24 12:35:00,29.23,29.25,29.18,29.2,48397.0,27.7545,27.7735,27.707,27.726,48397.0
2023-03-24 12:40:00,29.2,29.23,29.16,29.21,47367.0,27.726,27.7545,27.688,27.7355,47367.0
2023-03-24 12:45:00,29.22,29.34,29.22,29.32,35721.0,27.745,27.859,27.745,27.84,35721.0
2023-03-24 12:50:00,29.32,29.49,29.3,29.49,428337.0,27.84,28.0014,27.821,28.0014,428337.0
2023-03-24 12:55:00,29.48,29.54,29.44,29.44,78776.0,27.9919,28.0489,27.9539,27.9539,78776.0
2023-03-24 13:00:00,29.45,29.49,29.37,29.39,81695.0,27.9634,28.0014,27.8874,27.9064,81695.0
2023-03-24 13:05:00,29.39,29.41,29.36,29.38,44120.0,27.9064,27.9254,27.878,27.8969,44120.0
2023-03-24 13:10:00,29.38,29.42,29.35,29.41,16807.0,27.8969,27.9349,27.8685,27.9254,16807.0
2023-03-24 13:15:00,29.41,29.43,29.34,29.36,30206.0,27.9254,27.9444,27.859,27.878,30206.0
2023-03-24 13:20:00,29.35,29.42,29.34,29.39,39831.0,27.8685,27.9349,27.859,27.9064,39831.0
2023-03-24 13:25:00,29.4,29.49,29.39,29.44,66229.0,27.9159,28.0014,27.9064,27.9539,66229.0
2023-03-24 13:30:00,29.44,29.5,29.44,29.46,41557.0,27.9539,28.0109,27.9539,27.9729,41557.0
2023-03-24 13:35:00,29.46,29.58,29.46,29.53,52869.0,27.9729,28.0868,27.9729,28.0394,52869.0
2023-03-24 13:40:00,29.54,29.55,29.45,29.46,99883.0,28.0489,28.0584,27.9634,27.9729,99883.0
2023-03-24 13:45:00,29.46,29.47,29.37,29.42,28052.0,27.9729,27.9824,27.8874,27.9349,28052.0
2023-03-24 13:50:00,29.42,29.43,29.35,29.35,154646.0,27.9349,27.9444,27.8685,27.8685,154646.0
2023-03-24 13:55:00,29.35,29.41,29.33,29.39,33576.0,27.8685,27.9254,27.8495,27.9064,33576.0
2023-03-24 14:00:00,29.4,29.5,29.4,29.48,35582.0,27.9159,28.0109,27.9159,27.9919,35582.0
2023-03-24 14:05:00,29.49,29.49,29.44,29.45,19644.0,28.0014,28.0014,27.9539,27.9634,19644.0
2023-03-24 14:10:00,29.45,29.51,29.43,29.5,19605.0,27.9634,28.0204,27.9444,28.0109,19605.0
2023-03-24 14:15:00,29.5,29.53,29.49,29.53,13607.0,28.0109,28.0394,28.0014,28.0394,13607.0
2023-03-24 14:20:00,29.53,29.55,29.51,29.51,23738.0,28.0394,28.0584,28.0204,28.0204,23738.0
2023-03-24 14:25:00,29.5,29.56,29.49,29.55,25900.0,28.0109,28.0679,28.0014,28.0584,25900.0
2023-03-24 14:30:00,29.56,29.63,29.54,29.59,30978.0,28.0679,28.1343,28.0489,28.0963,30978.0
2023-03-24 14:35:00,29.59,29.61,29.57,29.59,20227.0,28.0963,28.1153,28.0774,28.0963,20227.0
2023-03-24 14:40:00,29.6,29.61,29.57,29.61,12987.0,28.1058,28.1153,28.0774,28.1153,12987.0
2023-03-24 14:45:00,29.6,29.63,29.59,29.6,15749.0,28.1058,28.1343,28.0963,28.1058,15749.0
2023-03-24 14:50:00,29.59,29.6,29.55,29.57,30146.0,28.0963,28.1058,28.0584,28.0774,30146.0
2023-03-24 14:55:00,29.56,29.6,29.55,29.57,27849.0,28.0679,28.1058,28.0584,28.0774,27849.0
2023-03-24 15:00:00,29.57,29.57,29.52,29.55,23909.0,28.0774,28.0774,28.0299,28.0584,23909.0
2023-03-24 15:05:00,29.54,29.56,29.51,29.52,16005.0,28.0489,28.0679,28.0204,28.0299,16005.0
2023-03-24 15:10:00,29.52,29.56,29.5,29.53,22997.0,28.0299,28.0679,28.0109,28.0394,22997.0
2023-03-24 15:15:00,29.53,29.63,29.53,29.62,28174.0,28.0394,28.1343,28.0394,28.1248,28174.0
2023-03-24 15:20:00,29.62,29.67,29.61,29.63,36635.0,28.1248,28.1723,28.1153,28.1343,36635.0
2023-03-24 15:25:00,29.62,29.68,29.61,29.66,22946.0,28.1248,28.1818,28.1153,28.1628,22946.0
2023-03-24 15:30:00,29.67,29.69,29.63,29.65,35603.0,28.1723,28.1913,28.1343,28.1533,35603.0
2023-03-24 15:35:00,29.67,29.69,29.63,29.65,42683.0,28.1723,28.1913,28.1343,28.1533,42683.0
2023-03-24 15:40:00,29.65,29.67,29.61,29.63,43012.0,28.1533,28.1723,28.1153,28.1343,43012.0
2023-03-24 15:45:00,29.63,29.63,29.57,29.61,69991.0,28.1343,28.1343,28.0774,28.1153,69991.0
2023-03-24 15:50:00,29.61,29.64,29.57,29.59,100908.0,28.1153,28.1438,28.0774,28.0963,100908.0
2023-03-24 15:55:00,29.58,29.67,29.57,29.63,219660.0,28.0868,28.1723,28.0774,28.1343,219660.0
2023-03-27 09:30:00,30.11,30.22,30.05,30.07,254134.0,28.5901,28.6945,28.5331,28.5521,254134.0
2023-03-27 09:35:00,30.08,30.2,30.0,30.01,79393.0,28.5616,28.6756,28.4856,28.4951,79393.0
2023-03-27 09:40:00,30.01,30.11,29.91,29.92,82881.0,28.4951,28.5901,28.4002,28.4097,82881.0
2023-03-27 09:45:00,29.92,30.1,29.9,30.09,51857.0,28.4097,28.5806,28.3907,28.5711,51857.0
2023-03-27 09:50:00,30.1,30.16,29.94,29.95,59860.0,28.5806,28.6376,28.4287,28.4382,59860.0
2023-03-27 09:55:00,29.94,29.98,29.88,29.91,63163.0,28.4287,28.4667,28.3717,28.4002,63163.0
2023-03-27 10:00:00,29.91,29.96,29.84,29.91,134120.0,28.4002,28.4477,28.3337,28.4002,134120.0
2023-03-27 10:05:00,29.91,29.91,29.81,29.85,62976.0,28.4002,28.4002,28.3052,28.3432,62976.0
2023-03-27 10:10:00,29.85,29.99,29.84,29.96,38924.0,28.3432,28.4762,28.3337,28.4477,38924.0
2023-03-27 10:15:00,29.98,30.03,29.92,29.96,41473.0,28.4667,28.5141,28.4097,28.4477,41473.0
2023-03-27 10:20:00,29.96,29.98,29.92,29.94,17801.0,28.4477,28.4667,28.4097,28.4287,17801.0
2023-03-27 10:25:00,29.93,29.94,29.88,29.91,27067.0,28.4192,28.4287,28.3717,28.4002,27067.0
2023-03-27 10:30:00,29.91,29.91,29.85,29.89,25231.0,28.4002,28.4002,28.3432,28.3812,25231.0
2023-03-27 10:35:00,29.89,29.9,29.84,29.9,55039.0,28.3812,28.3907,28.3337,28.3907,55039.0
2023-03-27 10:40:00,29.91,29.92,29.85,29.86,24238.0,28.4002,28.4097,28.3432,28.3527,24238.0
2023-03-27 10:45:00,29.86,29.95,29.85,29.91,30703.0,28.3527,28.4382,28.3432,28.4002,30703.0
2023-03-27 10:50:00,29.92,29.93,29.89,29.9,19404.0,28.4097,28.4192,28.3812,28.3907,19404.0
2023-03-27 10:55:00,29.9,29.95,29.83,29.83,83174.0,28.3907,28.4382,28.3242,28.3242,83174.0
2023-03-27 11:00:00,29.84,29.89,29.81,29.87,21194.0,28.3337,28.3812,28.3052,28.3622,21194.0
2023-03-27 11:05:00,29.87,29.92,29.85,29.9,15683.0,28.3622,28.4097,28.3432,28.3907,15683.0
2023-03-27 11:10:00,29.89,29.92,29.88,29.91,19240.0,28.3812,28.4097,28.3717,28.4002,19240.0
2023-03-27 11:15:00,29.91,29.91,29.83,29.83,25910.0,28.4002,28.4002,28.3242,28.3242,25910.0
2023-03-27 11:20:00,29.82,29.88,29.82,29.85,13794.0,28.3147,28.3717,28.3147,28.3432,13794.0
2023-03-27 11:25:00,29.85,29.89,29.84,29.89,26063.0,28.3432,28.3812,28.3337,28.3812,26063.0
2023-03-27 11:30:00,29.89,29.92,29.87,29.9,32676.0,28.3812,28.4097,28.3622,28.3907,32676.0
2023-03-27 11:35:00,29.9,29.93,29.87,29.91,12047.0,28.3907,28.4192,28.3622,28.4002,12047.0
2023-03-27 11:40:00,29.91,29.92,29.85,29.91,29564.0,28.4002,28.4097,28.3432,28.4002,29564.0
2023-03-27 11:45:00,29.91,29.97,29.88,29.96,24237.0,28.4002,28.4572,28.3717,28.4477,24237.0
2023-03-27 11:50:00,29.96,29.96,29.87,29.9,8199.0,28.4477,28.4477,28.3622,28.3907,8199.0
2023-03-27 11:55:00,29.9,29.92,29.83,29.91,35530.0,28.3907,28.4097,28.3242,28.4002,35530.0
2023-03-27 12:00:00,29.91,29.98,29.88,29.98,21368.0,28.4002,28.4667,28.3717,28.4667,21368.0
2023-03-27 12:05:00,29.98,29.98,29.93,29.98,18990.0,28.4667,28.4667,28.4192,28.4667,18990.0
2023-03-27 12:10:00,29.99,30.03,29.98,30.02,18582.0,28.4762,28.5141,28.4667,28.5046,18582.0
2023-03-27 12:15:00,30.03,30.1,30.02,30.08,24213.0,28.5141,28.5806,28.5046,28.5616,24213.0
2023-03-27 12:20:00,30.07,30.14,30.06,30.14,16773.0,28.5521,28.6186,28.5426,28.6186,16773.0
2023-03-27 12:25:00,30.14,30.14,30.09,30.13,28896.0,28.6186,28.6186,28.5711,28.6091,28896.0
2023-03-27 12:30:00,30.13,30.13,30.09,30.1,26093.0,28.6091,28.6091,28.5711,28.5806,26093.0
2023-03-27 12:35:00,30.1,30.13,30.07,30.09,27428.0,28.5806,28.6091,28.5521,28.5711,27428.0
2023-03-27 12:40:00,30.1,30.12,30.07,30.12,17078.0,28.5806,28.5996,28.5521,28.5996,17078.0
2023-03-27 12:45:00,30.13,30.16,30.11,30.14,41344.0,28.6091,28.6376,28.5901,28.6186,41344.0
2023-03-27 12:50:00,30.14,30.16,30.13,30.15,18138.0,28.6186,28.6376,28.6091,28.6281,18138.0
2023-03-27 12:55:00,30.14,30.16,30.11,30.16,33112.0,28.6186,28.6376,28.5901,28.6376,33112.0
2023-03-27 13:00:00,30.16,30.23,30.15,30.2,56752.0,28.6376,28.704,28.6281,28.6756,56752.0
2023-03-27 13:05:00,30.2,30.2,30.15,30.16,13018.0,28.6756,28.6756,28.6281,28.6376,13018.0
2023-03-27 13:10:00,30.15,30.16,30.13,30.16,14739.0,28.6281,28.6376,28.6091,28.6376,14739.0
2023-03-27 13:15:00,30.16,30.16,30.13,30.15,19060.0,28.6376,28.6376,28.6091,28.6281,19060.0
2023-03-27 13:20:00,30.15,30.22,30.14,30.21,47668.0,28.6281,28.6945,28.6186,28.685,47668.0
2023-03-27 13:25:00,30.21,30.21,30.17,30.17,29886.0,28.685,28.685,28.6471,28.6471,29886.0
2023-03-27 13:30:00,30.17,30.19,30.14,30.19,27505.0,28.6471,28.6661,28.6186,28.6661,27505.0
2023-03-27 13:35:00,30.19,30.19,30.16,30.18,17626.0,28.6661,28.6661,28.6376,28.6566,17626.0
2023-03-27 13:40:00,30.18,30.23,30.18,30.23,30636.0,28.6566,28.704,28.6566,28.704,30636.0
2023-03-27 13:45:00,30.23,30.32,30.21,30.3,73247.0,28.704,28.7895,28.685,28.7705,73247.0
2023-03-27 13:50:00,30.3,30.3,30.24,30.24,22134.0,28.7705,28.7705,28.7135,28.7135,22134.0
2023-03-27 13:55:00,30.25,30.27,30.22,30.22,23336.0,28.723,28.742,28.6945,28.6945,23336.0
2023-03-27 14:00:00,30.23,30.26,30.21,30.25,18657.0,28.704,28.7325,28.685,28.723,18657.0
2023-03-27 14:05:00,30.24,30.25,30.21,30.24,59522.0,28.7135,28.723,28.685,28.7135,59522.0
2023-03-27 14:10:00,30.24,30.26,30.22,30.26,21308.0,28.7135,28.7325,28.6945,28.7325,21308.0
2023-03-27 14:15:00,30.25,30.27,30.23,30.25,35262.0,28.723,28.742,28.704,28.723,35262.0
2023-03-27 14:20:00,30.25,30.28,30.25,30.28,14155.0,28.723,28.7515,28.723,28.7515,14155.0
2023-03-27 14:25:00,30.27,30.3,30.26,30.28,21832.0,28.742,28.7705,28.7325,28.7515,21832.0
2023-03-27 14:30:00,30.28,30.29,30.26,30.28,19498.0,28.7515,28.761,28.7325,28.7515,19498.0
2023-03-27 14:35:00,30.27,30.35,30.27,30.33,48696.0,28.742,28.818,28.742,28.799,48696.0
2023-03-27 14:40:00,30.33,30.35,30.3,30.35,27556.0,28.799,28.818,28.7705,28.818,27556.0
2023-03-27 14:45:00,30.35,30.37,30.33,30.35,37612.0,28.818,28.837,28.799,28.818,37612.0
2023-03-27 14:50:00,30.35,30.36,30.33,30.33,40837.0,28.818,28.8275,28.799,28.799,40837.0
2023-03-27 14:55:00,30.33,30.34,30.31,30.32,30120.0,28.799,28.8085,28.78,28.7895,30120.0
2023-03-27 15:00:00,30.32,30.35,30.27,30.27,56044.0,28.7895,28.818,28.742,28.742,56044.0
2023-03-27 15:05:00,30.27,30.28,30.23,30.25,41701.0,28.742,28.7515,28.704,28.723,41701.0
2023-03-27 15:10:00,30.24,30.29,30.23,30.28,38512.0,28.7135,28.761,28.704,28.7515,38512.0
2023-03-27 15:15:00,30.27,30.3,30.25,30.25,47170.0,28.742,28.7705,28.723,28.723,47170.0
2023-03-27 15:20:00,30.26,30.28,30.23,30.27,41372.0,28.7325,28.7515,28.704,28.742,41372.0
2023-03-27 15:25:00,30.27,30.28,30.23,30.27,51824.0,28.742,28.7515,28.704,28.742,51824.0
2023-03-27 15:30:00,30.27,30.3,30.26,30.27,54235.0,28.742,28.7705,28.7325,28.742,54235.0
2023-03-27 15:35:00,30.27,30.28,30.18,30.22,60830.0,28.742,28.7515,28.6566,28.6945,60830.0
2023-03-27 15:40:00,30.22,30.25,30.18,30.23,71122.0,28.6945,28.723,28.6566,28.704,71122.0
2023-03-27 15:45:00,30.23,30.23,30.19,30.22,84105.0,28.704,28.704,28.6661,28.6945,84105.0
2023-03-27 15:50:00,30.21,30.26,30.17,30.2,216575.0,28.685,28.7325,28.6471,28.6756,216575.0
2023-03-27 15:55:00,30.21,30.23,30.14,30.15,409513.0,28.685,28.704,28.6186,28.6281,409513.0
2023-03-28 09:30:00,30.15,30.34,30.14,30.34,120412.0,28.6281,28.8085,28.6186,28.8085,120412.0
2023-03-28 09:35:00,30.34,30.36,30.27,30.34,63503.0,28.8085,28.8275,28.742,28.8085,63503.0
2023-03-28 09:40:00,30.34,30.5,30.33,30.46,98979.0,28.8085,28.9604,28.799,28.9224,98979.0
2023-03-28 09:45:00,30.46,30.51,30.33,30.37,61472.0,28.9224,28.9699,28.799,28.837,61472.0
2023-03-28 09:50:00,30.37,30.44,30.36,30.41,60283.0,28.837,28.9034,28.8275,28.875,60283.0
2023-03-28 09:55:00,30.41,30.46,30.36,30.39,39637.0,28.875,28.9224,28.8275,28.856,39637.0
2023-03-28 10:00:00,30.39,30.44,30.33,30.41,31179.0,28.856,28.9034,28.799,28.875,31179.0
2023-03-28 10:05:00,30.42,30.5,30.38,30.48,35582.0,28.8844,28.9604,28.8465,28.9414,35582.0
2023-03-28 10:10:00,30.48,30.56,30.47,30.51,43667.0,28.9414,29.0174,28.9319,28.9699,43667.0
2023-03-28 10:15:00,30.51,30.53,30.47,30.47,29715.0,28.9699,28.9889,28.9319,28.9319,29715.0
2023-03-28 10:20:00,30.48,30.51,30.45,30.46,25650.0,28.9414,28.9699,28.9129,28.9224,25650.0
2023-03-28 10:25:00,30.46,30.5,30.44,30.5,26270.0,28.9224,28.9604,28.9034,28.9604,26270.0
2023-03-28 10:30:00,30.5,30.52,30.3,30.31,58612.0,28.9604,28.9794,28.7705,28.78,58612.0
2023-03-28 10:35:00,30.31,30.4,30.31,30.39,30162.0,28.78,28.8655,28.78,28.856,30162.0
2023-03-28 10:40:00,30.4,30.42,30.38,30.42,13141.0,28.8655,28.8844,28.8465,28.8844,13141.0
2023-03-28 10:45:00,30.42,30.49,30.41,30.47,15437.0,28.8844,28.9509,28.875,28.9319,15437.0
2023-03-28 10:50:00,30.47,30.48,30.4,30.41,11101.0,28.9319,28.9414,28.8655,28.875,11101.0
2023-03-28 10:55:00,30.41,30.42,30.37,30.4,13479.0,28.875,28.8844,28.837,28.8655,13479.0
2023-03-28 11:00:00,30.4,30.44,30.39,30.39,50638.0,28.8655,28.9034,28.856,28.856,50638.0
2023-03-28 11:05:00,30.4,30.41,30.35,30.35,18434.0,28.8655,28.875,28.818,28.818,18434.0
2023-03-28 11:10:00,30.35,30.38,30.34,30.38,9544.0,28.818,28.8465,28.8085,28.8465,9544.0
2023-03-28 11:15:00,30.38,30.41,30.37,30.39,23415.0,28.8465,28.875,28.837,28.856,23415.0
2023-03-28 11:20:00,30.4,30.49,30.39,30.49,41830.0,28.8655,28.9509,28.856,28.9509,41830.0
2023-03-28 11:25:00,30.48,30.5,30.46,30.48,17433.0,28.9414,28.9604,28.9224,28.9414,17433.0
2023-03-28 11:30:00,30.47,30.5,30.46,30.5,44229.0,28.9319,28.9604,28.9224,28.9604,44229.0
2023-03-28 11:35:00,30.5,30.56,30.5,30.5,21614.0,28.9604,29.0174,28.9604,28.9604,21614.0
2023-03-28 11:40:00,30.5,30.53,30.46,30.46,29079.0,28.9604,28.9889,28.9224,28.9224,29079.0
2023-03-28 11:45:00,30.47,30.49,30.42,30.43,32410.0,28.9319,28.9509,28.8844,28.8939,32410.0
2023-03-28 11:50:00,30.43,30.49,30.43,30.48,18222.0,28.8939,28.9509,28.8939,28.9414,18222.0
2023-03-28 11:55:00,30.49,30.5,30.45,30.5,18111.0,28.9509,28.9604,28.9129,28.9604,18111.0
2023-03-28 12:00:00,30.5,30.53,30.5,30.51,16954.0,28.9604,28.9889,28.9604,28.9699,16954.0
2023-03-28 12:05:00,30.51,30.53,30.49,30.53,12966.0,28.9699,28.9889,28.9509,28.9889,12966.0
2023-03-28 12:10:00,30.53,30.55,30.51,30.54,12282.0,28.9889,29.0079,28.9699,28.9984,12282.0
2023-03-28 12:15:00,30.54,30.55,30.49,30.51,14696.0,28.9984,29.0079,28.9509,28.9699,14696.0
2023-03-28 12:20:00,30.51,30.52,30.48,30.49,22030.0,28.9699,28.9794,28.9414,28.9509,22030.0
2023-03-28 12:25:00,30.5,30.51,30.48,30.49,20889.0,28.9604,28.9699,28.9414,28.9509,20889.0
2023-03-28 12:30:00,30.48,30.51,30.45,30.51,32325.0,28.9414,28.9699,28.9129,28.9699,32325.0
2023-03-28 12:35:00,30.5,30.52,30.49,30.5,18000.0,28.9604,28.9794,28.9509,28.9604,18000.0
2023-03-28 12:40:00,30.5,30.54,30.48,30.54,12040.0,28.9604,28.9984,28.9414,28.9984,12040.0
2023-03-28 12:45:00,30.54,30.55,30.52,30.53,19896.0,28.9984,29.0079,28.9794,28.9889,19896.0
2023-03-28 12:50:00,30.52,30.54,30.51,30.54,16363.0,28.9794,28.9984,28.9699,28.9984,16363.0
2023-03-28 12:55:00,30.53,30.55,30.51,30.53,24204.0,28.9889,29.0079,28.9699,28.9889,24204.0
2023-03-28 13:00:00,30.53,30.54,30.48,30.48,23452.0,28.9889,28.9984,28.9414,28.9414,23452.0
2023-03-28 13:05:00,30.49,30.49,30.46,30.48,24969.0,28.9509,28.9509,28.9224,28.9414,24969.0
2023-03-28 13:10:00,30.48,30.5,30.46,30.49,33988.0,28.9414,28.9604,28.9224,28.9509,33988.0
2023-03-28 13:15:00,30.5,30.5,30.47,30.49,12550.0,28.9604,28.9604,28.9319,28.9509,12550.0
2023-03-28 13:20:00,30.49,30.51,30.45,30.46,16640.0,28.9509,28.9699,28.9129,28.9224,16640.0
2023-03-28 13:25:00,30.45,30.46,30.43,30.44,12388.0,28.9129,28.9224,28.8939,28.9034,12388.0
2023-03-28 13:30:00,30.43,30.45,30.36,30.37,20273.0,28.8939,28.9129,28.8275,28.837,20273.0
2023-03-28 13:35:00,30.37,30.38,30.35,30.36,14026.0,28.837,28.8465,28.818,28.8275,14026.0
2023-03-28 13:40:00,30.35,30.36,30.3,30.3,23430.0,28.818,28.8275,28.7705,28.7705,23430.0
2023-03-28 13:45:00,30.3,30.31,30.24,30.27,38778.0,28.7705,28.78,28.7135,28.742,38778.0
2023-03-28 13:50:00,30.27,30.3,30.24,30.3,38271.0,28.742,28.7705,28.7135,28.7705,38271.0
2023-03-28 13:55:00,30.31,30.34,30.29,30.3,31542.0,28.78,28.8085,28.761,28.7705,31542.0
2023-03-28 14:00:00,30.3,30.39,30.3,30.39,19887.0,28.7705,28.856,28.7705,28.856,19887.0
2023-03-28 14:05:00,30.39,30.42,30.37,30.39,27035.0,28.856,28.8844,28.837,28.856,27035.0
2023-03-28 14:10:00,30.38,30.42,30.37,30.41,48119.0,28.8465,28.8844,28.837,28.875,48119.0
2023-03-28 14:15:00,30.42,30.43,30.39,30.39,30087.0,28.8844,28.8939,28.856,28.856,30087.0
2023-03-28 14:20:00,30.39,30.4,30.36,30.36,19170.0,28.856,28.8655,28.8275,28.8275,19170.0
2023-03-28 14:25:00,30.37,30.39,30.35,30.37,28662.0,28.837,28.856,28.818,28.837,28662.0
2023-03-28 14:30:00,30.37,30.39,30.36,30.37,19091.0,28.837,28.856,28.8275,28.837,19091.0
2023-03-28 14:35:00,30.37,30.42,30.36,30.41,17110.0,28.837,28.8844,28.8275,28.875,17110.0
2023-03-28 14:40:00,30.42,30.45,30.41,30.44,20853.0,28.8844,28.9129,28.875,28.9034,20853.0
2023-03-28 14:45:00,30.44,30.49,30.43,30.47,25163.0,28.9034,28.9509,28.8939,28.9319,25163.0
2023-03-28 14:50:00,30.47,30.49,30.46,30.48,18362.0,28.9319,28.9509,28.9224,28.9414,18362.0
2023-03-28 14:55:00,30.49,30.52,30.48,30.51,16766.0,28.9509,28.9794,28.9414,28.9699,16766.0
2023-03-28 15:00:00,30.51,30.55,30.5,30.54,27999.0,28.9699,29.0079,28.9604,28.9984,27999.0
2023-03-28 15:05:00,30.53,30.56,30.52,30.55,25349.0,28.9889,29.0174,28.9794,29.0079,25349.0
2023-03-28 15:10:00,30.55,30.56,30.51,30.55,34191.0,29.0079,29.0174,28.9699,29.0079,34191.0
2023-03-28 15:15:00,30.55,30.55,30.5,30.51,29458.0,29.0079,29.0079,28.9604,28.9699,29458.0
2023-03-28 15:20:00,30.5,30.56,30.5,30.55,28310.0,28.9604,29.0174,28.9604,29.0079,28310.0
2023-03-28 15:25:00,30.55,30.6,30.55,30.59,96036.0,29.0079,29.0554,29.0079,29.0459,96036.0
2023-03-28 15:30:00,30.58,30.68,30.57,30.68,81510.0,29.0364,29.1313,29.0269,29.1313,81510.0
2023-03-28 15:35:00,30.68,30.71,30.63,30.64,103609.0,29.1313,29.1598,29.0838,29.0933,103609.0
2023-03-28 15:40:00,30.64,30.68,30.62,30.65,68204.0,29.0933,29.1313,29.0743,29.1028,68204.0
2023-03-28 15:45:00,30.64,30.68,30.61,30.65,105200.0,29.0933,29.1313,29.0649,29.1028,105200.0
2023-03-28 15:50:00,30.64,30.7,30.62,30.65,155514.0,29.0933,29.1503,29.0743,29.1028,155514.0
2023-03-28 15:55:00,30.65,30.66,30.62,30.64,230537.0,29.1028,29.1123,29.0743,29.0933,230537.0
2023-03-29 09:30:00,31.0,31.1,30.88,30.92,127145.0,29.4352,29.5301,29.3212,29.3592,127145.0
2023-03-29 09:35:00,30.94,31.08,30.92,31.06,52606.0,29.3782,29.5111,29.3592,29.4921,52606.0
2023-03-29 09:40:00,31.07,31.12,31.06,31.08,55877.0,29.5016,29.5491,29.4921,29.5111,55877.0
2023-03-29 09:45:00,31.09,31.1,30.95,30.96,65683.0,29.5206,29.5301,29.3877,29.3972,65683.0
2023-03-29 09:50:00,30.95,31.03,30.93,31.0,43182.0,29.3877,29.4637,29.3687,29.4352,43182.0
2023-03-29 09:55:00,30.99,31.0,30.92,30.97,26043.0,29.4257,29.4352,29.3592,29.4067,26043.0
2023-03-29 10:00:00,30.97,31.05,30.97,31.01,45976.0,29.4067,29.4826,29.4067,29.4447,45976.0
2023-03-29 10:05:00,31.01,31.01,30.91,30.98,38980.0,29.4447,29.4447,29.3497,29.4162,38980.0
2023-03-29 10:10:00,30.97,30.98,30.9,30.9,28469.0,29.4067,29.4162,29.3402,29.3402,28469.0
2023-03-29 10:15:00,30.9,31.04,30.87,31.0,40538.0,29.3402,29.4731,29.3117,29.4352,40538.0
2023-03-29 10:20:00,31.0,31.06,30.91,30.92,23501.0,29.4352,29.4921,29.3497,29.3592,23501.0
2023-03-29 10:25:00,30.92,30.97,30.89,30.97,23692.0,29.3592,29.4067,29.3307,29.4067,23692.0
2023-03-29 10:30:00,30.97,31.02,30.96,30.98,19094.0,29.4067,29.4542,29.3972,29.4162,19094.0
2023-03-29 10:35:00,31.0,31.04,30.99,31.03,13065.0,29.4352,29.4731,29.4257,29.4637,13065.0
2023-03-29 10:40:00,31.03,31.06,31.0,31.02,36535.0,29.4637,29.4921,29.4352,29.4542,36535.0
2023-03-29 10:45:00,31.02,31.02,30.95,30.98,30495.0,29.4542,29.4542,29.3877,29.4162,30495.0
2023-03-29 10:50:00,30.98,31.04,30.97,31.0,31503.0,29.4162,29.4731,29.4067,29.4352,31503.0
2023-03-29 10:55:00,31.0,31.07,31.0,31.07,25848.0,29.4352,29.5016,29.4352,29.5016,25848.0
2023-03-29 11:00:00,31.06,31.15,31.06,31.14,35980.0,29.4921,29.5776,29.4921,29.5681,35980.0
2023-03-29 11:05:00,31.14,31.16,31.1,31.15,26810.0,29.5681,29.5871,29.5301,29.5776,26810.0
2023-03-29 11:10:00,31.16,31.16,31.1,31.15,32020.0,29.5871,29.5871,29.5301,29.5776,32020.0
2023-03-29 11:15:00,31.14,31.2,31.13,31.16,54995.0,29.5681,29.6251,29.5586,29.5871,54995.0
2023-03-29 11:20:00,31.16,31.23,31.15,31.21,73431.0,29.5871,29.6536,29.5776,29.6346,73431.0
2023-03-29 11:25:00,31.21,31.22,31.14,31.16,36451.0,29.6346,29.6441,29.5681,29.5871,36451.0
2023-03-29 11:30:00,31.16,31.23,31.16,31.19,28449.0,29.5871,29.6536,29.5871,29.6156,28449.0
2023-03-29 11:35:00,31.18,31.25,31.18,31.25,17371.0,29.6061,29.6725,29.6061,29.6725,17371.0
2023-03-29 11:40:00,31.25,31.29,31.24,31.29,35108.0,29.6725,29.7105,29.6631,29.7105,35108.0
2023-03-29 11:45:00,31.29,31.31,31.25,31.29,52791.0,29.7105,29.7295,29.6725,29.7105,52791.0
2023-03-29 11:50:00,31.28,31.33,31.27,31.33,20217.0,29.701,29.7485,29.6915,29.7485,20217.0
2023-03-29 11:55:00,31.32,31.37,31.32,31.34,35537.0,29.739,29.7865,29.739,29.758,35537.0
2023-03-29 12:00:00,31.34,31.36,31.33,31.35,36641.0,29.758,29.777,29.7485,29.7675,36641.0
2023-03-29 12:05:00,31.34,31.35,31.28,31.29,37082.0,29.758,29.7675,29.701,29.7105,37082.0
2023-03-29 12:10:00,31.29,31.33,31.28,31.33,30056.0,29.7105,29.7485,29.701,29.7485,30056.0
2023-03-29 12:15:00,31.32,31.34,31.3,31.33,33235.0,29.739,29.758,29.72,29.7485,33235.0
2023-03-29 12:20:00,31.32,31.35,31.32,31.34,13766.0,29.739,29.7675,29.739,29.758,13766.0
2023-03-29 12:25:00,31.34,31.35,31.29,31.31,28783.0,29.758,29.7675,29.7105,29.7295,28783.0
2023-03-29 12:30:00,31.31,31.37,31.31,31.33,34623.0,29.7295,29.7865,29.7295,29.7485,34623.0
2023-03-29 12:35:00,31.34,31.37,31.33,31.36,20995.0,29.758,29.7865,29.7485,29.777,20995.0
2023-03-29 12:40:00,31.36,31.36,31.3,31.3,15560.0,29.777,29.777,29.72,29.72,15560.0
2023-03-29 12:45:00,31.31,31.32,31.29,31.3,27806.0,29.7295,29.739,29.7105,29.72,27806.0
2023-03-29 12:50:00,31.3,31.32,31.29,31.31,22766.0,29.72,29.739,29.7105,29.7295,22766.0
2023-03-29 12:55:00,31.31,31.34,31.3,31.33,24417.0,29.7295,29.758,29.72,29.7485,24417.0
2023-03-29 13:00:00,31.33,31.36,31.31,31.35,22027.0,29.7485,29.777,29.7295,29.7675,22027.0
2023-03-29 13:05:00,31.34,31.4,31.34,31.39,17676.0,29.758,29.815,29.758,29.8055,17676.0
2023-03-29 13:10:00,31.39,31.4,31.33,31.34,20840.0,29.8055,29.815,29.7485,29.758,20840.0
2023-03-29 13:15:00,31.34,31.36,31.32,31.33,15040.0,29.758,29.777,29.739,29.7485,15040.0
2023-03-29 13:20:00,31.33,31.34,31.31,31.34,12406.0,29.7485,29.758,29.7295,29.758,12406.0
2023-03-29 13:25:00,31.34,31.34,31.31,31.33,19319.0,29.758,29.758,29.7295,29.7485,19319.0
2023-03-29 13:30:00,31.32,31.34,31.29,31.3,15447.0,29.739,29.758,29.7105,29.72,15447.0
2023-03-29 13:35:00,31.29,31.3,31.24,31.26,45053.0,29.7105,29.72,29.6631,29.682,45053.0
2023-03-29 13:40:00,31.27,31.29,31.26,31.27,9205.0,29.6915,29.7105,29.682,29.6915,9205.0
2023-03-29 13:45:00,31.28,31.31,31.25,31.3,47654.0,29.701,29.7295,29.6725,29.72,47654.0
2023-03-29 13:50:00,31.29,31.31,31.25,31.27,41894.0,29.7105,29.7295,29.6725,29.6915,41894.0
2023-03-29 13:55:00,31.27,31.3,31.25,31.25,16208.0,29.6915,29.72,29.6725,29.6725,16208.0
2023-03-29 14:00:00,31.25,31.28,31.24,31.25,29285.0,29.6725,29.701,29.6631,29.6725,29285.0
2023-03-29 14:05:00,31.25,31.29,31.23,31.29,19061.0,29.6725,29.7105,29.6536,29.7105,19061.0
2023-03-29 14:10:00,31.29,31.32,31.28,31.32,18381.0,29.7105,29.739,29.701,29.739,18381.0
2023-03-29 14:15:00,31.32,31.32,31.29,31.3,18171.0,29.739,29.739,29.7105,29.72,18171.0
2023-03-29 14:20:00,31.29,31.3,31.23,31.25,30844.0,29.7105,29.72,29.6536,29.6725,30844.0
2023-03-29 14:25:00,31.23,31.23,31.17,31.18,43330.0,29.6536,29.6536,29.5966,29.6061,43330.0
2023-03-29 14:30:00,31.19,31.21,31.17,31.21,9599.0,29.6156,29.6346,29.5966,29.6346,9599.0
2023-03-29 14:35:00,31.2,31.23,31.2,31.21,16734.0,29.6251,29.6536,29.6251,29.6346,16734.0
2023-03-29 14:40:00,31.21,31.22,31.2,31.21,6300.0,29.6346,29.6441,29.6251,29.6346,6300.0
2023-03-29 14:45:00,31.21,31.26,31.2,31.25,18450.0,29.6346,29.682,29.6251,29.6725,18450.0
2023-03-29 14:50:00,31.25,31.25,31.19,31.25,45912.0,29.6725,29.6725,29.6156,29.6725,45912.0
2023-03-29 14:55:00,31.25,31.26,31.23,31.24,21964.0,29.6725,29.682,29.6536,29.6631,21964.0
2023-03-29 15:00:00,31.24,31.26,31.21,31.25,60372.0,29.6631,29.682,29.6346,29.6725,60372.0
2023-03-29 15:05:00,31.26,31.26,31.23,31.26,18480.0,29.682,29.682,29.6536,29.682,18480.0
2023-03-29 15:10:00,31.26,31.29,31.23,31.28,29246.0,29.682,29.7105,29.6536,29.701,29246.0
2023-03-29 15:15:00,31.28,31.33,31.27,31.33,34872.0,29.701,29.7485,29.6915,29.7485,34872.0
2023-03-29 15:20:00,31.33,31.35,31.3,31.31,30611.0,29.7485,29.7675,29.72,29.7295,30611.0
2023-03-29 15:25:00,31.31,31.32,31.28,31.31,30089.0,29.7295,29.739,29.701,29.7295,30089.0
2023-03-29 15:30:00,31.3,31.32,31.28,31.29,43072.0,29.72,29.739,29.701,29.7105,43072.0
2023-03-29 15:35:00,31.29,31.29,31.25,31.27,38993.0,29.7105,29.7105,29.6725,29.6915,38993.0
2023-03-29 15:40:00,31.27,31.35,31.27,31.34,120997.0,29.6915,29.7675,29.6915,29.758,120997.0
2023-03-29 15:45:00,31.34,31.38,31.33,31.38,165687.0,29.758,29.796,29.7485,29.796,165687.0
2023-03-29 15:50:00,31.37,31.38,31.33,31.35,264710.0,29.7865,29.796,29.7485,29.7675,264710.0
2023-03-29 15:55:00,31.35,31.45,31.32,31.44,688172.0,29.7675,29.8625,29.739,29.853,688172.0
2023-03-30 09:30:00,31.8,31.92,31.75,31.82,229223.0,30.1948,30.3087,30.1473,30.2138,229223.0
2023-03-30 09:35:00,31.83,31.88,31.73,31.82,55170.0,30.2233,30.2707,30.1283,30.2138,55170.0
2023-03-30 09:40:00,31.83,31.83,31.75,31.83,75273.0,30.2233,30.2233,30.1473,30.2233,75273.0
2023-03-30 09:45:00,31.84,32.01,31.82,31.98,110980.0,30.2328,30.3942,30.2138,30.3657,110980.0
2023-03-30 09:50:00,31.98,32.0,31.86,31.96,62160.0,30.3657,30.3847,30.2518,30.3467,62160.0
2023-03-30 09:55:00,31.97,32.03,31.92,32.01,29304.0,30.3562,30.4132,30.3087,30.3942,29304.0
2023-03-30 10:00:00,32.02,32.03,31.86,31.87,71865.0,30.4037,30.4132,30.2518,30.2613,71865.0
2023-03-30 10:05:00,31.86,31.95,31.83,31.92,34524.0,30.2518,30.3372,30.2233,30.3087,34524.0
2023-03-30 10:10:00,31.92,31.93,31.81,31.86,58952.0,30.3087,30.3182,30.2043,30.2518,58952.0
2023-03-30 10:15:00,31.85,31.89,31.82,31.89,36409.0,30.2423,30.2802,30.2138,30.2802,36409.0
2023-03-30 10:20:00,31.89,31.93,31.84,31.92,32045.0,30.2802,30.3182,30.2328,30.3087,32045.0
2023-03-30 10:25:00,31.92,31.99,31.89,31.99,32064.0,30.3087,30.3752,30.2802,30.3752,32064.0
2023-03-30 10:30:00,31.99,32.07,31.98,31.99,77661.0,30.3752,30.4512,30.3657,30.3752,77661.0
2023-03-30 10:35:00,31.99,32.07,31.96,32.07,38935.0,30.3752,30.4512,30.3467,30.4512,38935.0
2023-03-30 10:40:00,32.06,32.1,32.04,32.1,57323.0,30.4417,30.4796,30.4227,30.4796,57323.0
2023-03-30 10:45:00,32.1,32.13,32.06,32.09,48352.0,30.4796,30.5081,30.4417,30.4701,48352.0
2023-03-30 10:50:00,32.1,32.12,32.07,32.12,41783.0,30.4796,30.4986,30.4512,30.4986,41783.0
2023-03-30 10:55:00,32.11,32.17,32.1,32.11,50095.0,30.4891,30.5461,30.4796,30.4891,50095.0
2023-03-30 11:00:00,32.11,32.11,32.01,32.01,38045.0,30.4891,30.4891,30.3942,30.3942,38045.0
2023-03-30 11:05:00,32.01,32.05,31.98,32.02,16833.0,30.3942,30.4322,30.3657,30.4037,16833.0
2023-03-30 11:10:00,32.01,32.03,31.92,31.92,26079.0,30.3942,30.4132,30.3087,30.3087,26079.0
2023-03-30 11:15:00,31.92,31.96,31.89,31.96,16408.0,30.3087,30.3467,30.2802,30.3467,16408.0
2023-03-30 11:20:00,31.96,31.99,31.96,31.97,25247.0,30.3467,30.3752,30.3467,30.3562,25247.0
2023-03-30 11:25:00,31.96,31.98,31.94,31.96,24416.0,30.3467,30.3657,30.3277,30.3467,24416.0
2023-03-30 11:30:00,31.96,31.99,31.93,31.97,58303.0,30.3467,30.3752,30.3182,30.3562,58303.0
2023-03-30 11:35:00,31.97,31.99,31.96,31.98,29007.0,30.3562,30.3752,30.3467,30.3657,29007.0
2023-03-30 11:40:00,31.98,32.0,31.93,32.0,29002.0,30.3657,30.3847,30.3182,30.3847,29002.0
2023-03-30 11:45:00,32.0,32.0,31.9,31.91,62643.0,30.3847,30.3847,30.2897,30.2992,62643.0
2023-03-30 11:50:00,31.91,31.95,31.9,31.95,27626.0,30.2992,30.3372,30.2897,30.3372,27626.0
2023-03-30 11:55:00,31.95,31.98,31.94,31.97,27019.0,30.3372,30.3657,30.3277,30.3562,27019.0
2023-03-30 12:00:00,31.97,31.97,31.88,31.89,38987.0,30.3562,30.3562,30.2707,30.2802,38987.0
2023-03-30 12:05:00,31.89,31.95,31.87,31.95,16110.0,30.2802,30.3372,30.2613,30.3372,16110.0
2023-03-30 12:10:00,31.95,31.96,31.91,31.92,23429.0,30.3372,30.3467,30.2992,30.3087,23429.0
2023-03-30 12:15:00,31.91,31.94,31.9,31.94,17001.0,30.2992,30.3277,30.2897,30.3277,17001.0
2023-03-30 12:20:00,31.94,31.94,31.88,31.89,23980.0,30.3277,30.3277,30.2707,30.2802,23980.0
2023-03-30 12:25:00,31.89,31.93,31.88,31.92,16236.0,30.2802,30.3182,30.2707,30.3087,16236.0
2023-03-30 12:30:00,31.93,31.93,31.85,31.85,18204.0,30.3182,30.3182,30.2423,30.2423,18204.0
2023-03-30 12:35:00,31.86,31.86,31.82,31.83,34203.0,30.2518,30.2518,30.2138,30.2233,34203.0
2023-03-30 12:40:00,31.82,31.87,31.82,31.83,38683.0,30.2138,30.2613,30.2138,30.2233,38683.0
2023-03-30 12:45:00,31.82,31.85,31.81,31.84,16580.0,30.2138,30.2423,30.2043,30.2328,16580.0
2023-03-30 12:50:00,31.85,31.91,31.84,31.91,29307.0,30.2423,30.2992,30.2328,30.2992,29307.0
2023-03-30 12:55:00,31.91,31.94,31.9,31.91,38690.0,30.2992,30.3277,30.2897,30.2992,38690.0
2023-03-30 13:00:00,31.92,31.98,31.9,31.95,28679.0,30.3087,30.3657,30.2897,30.3372,28679.0
2023-03-30 13:05:00,31.95,31.95,31.92,31.94,31136.0,30.3372,30.3372,30.3087,30.3277,31136.0
2023-03-30 13:10:00,31.94,31.97,31.92,31.97,17101.0,30.3277,30.3562,30.3087,30.3562,17101.0
2023-03-30 13:15:00,31.97,31.97,31.92,31.94,47018.0,30.3562,30.3562,30.3087,30.3277,47018.0
2023-03-30 13:20:00,31.94,31.98,31.92,31.93,42067.0,30.3277,30.3657,30.3087,30.3182,42067.0
2023-03-30 13:25:00,31.92,31.95,31.92,31.94,19966.0,30.3087,30.3372,30.3087,30.3277,19966.0
2023-03-30 13:30:00,31.94,31.94,31.84,31.84,24706.0,30.3277,30.3277,30.2328,30.2328,24706.0
2023-03-30 13:35:00,31.85,31.85,31.8,31.8,21890.0,30.2423,30.2423,30.1948,30.1948,21890.0
2023-03-30 13:40:00,31.8,31.83,31.78,31.82,27258.0,30.1948,30.2233,30.1758,30.2138,27258.0
2023-03-30 13:45:00,31.82,31.83,31.76,31.82,30297.0,30.2138,30.2233,30.1568,30.2138,30297.0
2023-03-30 13:50:00,31.82,31.88,31.82,31.88,26805.0,30.2138,30.2707,30.2138,30.2707,26805.0
2023-03-30 13:55:00,31.88,31.9,31.86,31.9,37855.0,30.2707,30.2897,30.2518,30.2897,37855.0
2023-03-30 14:00:00,31.9,31.92,31.86,31.92,34854.0,30.2897,30.3087,30.2518,30.3087,34854.0
2023-03-30 14:05:00,31.92,31.93,31.9,31.93,71393.0,30.3087,30.3182,30.2897,30.3182,71393.0
2023-03-30 14:10:00,31.93,31.94,31.9,31.94,18418.0,30.3182,30.3277,30.2897,30.3277,18418.0
2023-03-30 14:15:00,31.94,31.98,31.93,31.96,17584.0,30.3277,30.3657,30.3182,30.3467,17584.0
2023-03-30 14:20:00,31.97,32.03,31.97,32.02,42093.0,30.3562,30.4132,30.3562,30.4037,42093.0
2023-03-30 14:25:00,32.02,32.05,32.02,32.04,29034.0,30.4037,30.4322,30.4037,30.4227,29034.0
2023-03-30 14:30:00,32.04,32.07,32.03,32.04,26396.0,30.4227,30.4512,30.4132,30.4227,26396.0
2023-03-30 14:35:00,32.04,32.06,32.0,32.01,42099.0,30.4227,30.4417,30.3847,30.3942,42099.0
2023-03-30 14:40:00,32.01,32.02,31.99,32.01,23045.0,30.3942,30.4037,30.3752,30.3942,23045.0
2023-03-30 14:45:00,32.01,32.04,32.0,32.04,16625.0,30.3942,30.4227,30.3847,30.4227,16625.0
2023-03-30 14:50:00,32.04,32.05,32.01,32.04,33804.0,30.4227,30.4322,30.3942,30.4227,33804.0
2023-03-30 14:55:00,32.04,32.06,32.03,32.05,32679.0,30.4227,30.4417,30.4132,30.4322,32679.0
2023-03-30 15:00:00,32.05,32.07,32.02,32.05,43186.0,30.4322,30.4512,30.4037,30.4322,43186.0
2023-03-30 15:05:00,32.06,32.07,32.0,32.02,44045.0,30.4417,30.4512,30.3847,30.4037,44045.0
2023-03-30 15:10:00,32.02,32.05,32.01,32.05,37038.0,30.4037,30.4322,30.3942,30.4322,37038.0
2023-03-30 15:15:00,32.05,32.05,31.96,31.96,48365.0,30.4322,30.4322,30.3467,30.3467,48365.0
2023-03-30 15:20:00,31.96,31.98,31.89,31.93,63763.0,30.3467,30.3657,30.2802,30.3182,63763.0
2023-03-30 15:25:00,31.93,31.95,31.9,31.91,51882.0,30.3182,30.3372,30.2897,30.2992,51882.0
2023-03-30 15:30:00,31.91,31.91,31.86,31.88,59650.0,30.2992,30.2992,30.2518,30.2707,59650.0
2023-03-30 15:35:00,31.88,31.94,31.86,31.91,69576.0,30.2707,30.3277,30.2518,30.2992,69576.0
2023-03-30 15:40:00,31.91,31.91,31.87,31.89,54235.0,30.2992,30.2992,30.2613,30.2802,54235.0
2023-03-30 15:45:00,31.89,31.92,31.86,31.9,142706.0,30.2802,30.3087,30.2518,30.2897,142706.0
2023-03-30 15:50:00,31.9,31.92,31.85,31.86,176895.0,30.2897,30.3087,30.2423,30.2518,176895.0
2023-03-30 15:55:00,31.86,31.88,31.81,31.83,461975.0,30.2518,30.2707,30.2043,30.2233,461975.0
2023-03-31 09:30:00,32.16,32.26,32.1,32.15,92996.0,30.5366,30.6316,30.4796,30.5271,92996.0
2023-03-31 09:35:00,32.17,32.25,32.16,32.23,67878.0,30.5461,30.6221,30.5366,30.6031,67878.0
2023-03-31 09:40:00,32.22,32.23,32.15,32.16,28999.0,30.5936,30.6031,30.5271,30.5366,28999.0
2023-03-31 09:45:00,32.16,32.25,32.16,32.23,57357.0,30.5366,30.6221,30.5366,30.6031,57357.0
2023-03-31 09:50:00,32.23,32.28,32.22,32.28,43725.0,30.6031,30.6506,30.5936,30.6506,43725.0
2023-03-31 09:55:00,32.3,32.31,32.23,32.25,59993.0,30.6695,30.679,30.6031,30.6221,59993.0
2023-03-31 10:00:00,32.25,32.3,32.18,32.26,37420.0,30.6221,30.6695,30.5556,30.6316,37420.0
2023-03-31 10:05:00,32.27,32.29,32.23,32.27,18842.0,30.6411,30.6601,30.6031,30.6411,18842.0
2023-03-31 10:10:00,32.26,32.26,32.11,32.12,37267.0,30.6316,30.6316,30.4891,30.4986,37267.0
2023-03-31 10:15:00,32.13,32.2,32.13,32.2,17901.0,30.5081,30.5746,30.5081,30.5746,17901.0
2023-03-31 10:20:00,32.18,32.22,32.18,32.19,18556.0,30.5556,30.5936,30.5556,30.5651,18556.0
2023-03-31 10:25:00,32.2,32.22,32.17,32.2,32377.0,30.5746,30.5936,30.5461,30.5746,32377.0
2023-03-31 10:30:00,32.2,32.24,32.17,32.17,14529.0,30.5746,30.6126,30.5461,30.5461,14529.0
2023-03-31 10:35:00,32.17,32.18,32.07,32.07,53489.0,30.5461,30.5556,30.4512,30.4512,53489.0
2023-03-31 10:40:00,32.08,32.12,32.08,32.09,41578.0,30.4607,30.4986,30.4607,30.4701,41578.0
2023-03-31 10:45:00,32.09,32.16,32.07,32.15,17451.0,30.4701,30.5366,30.4512,30.5271,17451.0
2023-03-31 10:50:00,32.15,32.16,32.08,32.12,15440.0,30.5271,30.5366,30.4607,30.4986,15440.0
2023-03-31 10:55:00,32.13,32.14,32.11,32.14,17739.0,30.5081,30.5176,30.4891,30.5176,17739.0
2023-03-31 11:00:00,32.13,32.19,32.12,32.18,19045.0,30.5081,30.5651,30.4986,30.5556,19045.0
2023-03-31 11:05:00,32.18,32.22,32.18,32.21,22686.0,30.5556,30.5936,30.5556,30.5841,22686.0
2023-03-31 11:10:00,32.2,32.23,32.19,32.22,29990.0,30.5746,30.6031,30.5651,30.5936,29990.0
2023-03-31 11:15:00,32.23,32.24,32.2,32.22,66300.0,30.6031,30.6126,30.5746,30.5936,66300.0
2023-03-31 11:20:00,32.23,32.3,32.23,32.29,31316.0,30.6031,30.6695,30.6031,30.6601,31316.0
2023-03-31 11:25:00,32.29,32.34,32.29,32.31,53854.0,30.6601,30.7075,30.6601,30.679,53854.0
2023-03-31 11:30:00,32.3,32.32,32.25,32.26,23520.0,30.6695,30.6885,30.6221,30.6316,23520.0
2023-03-31 11:35:00,32.26,32.26,32.22,32.26,22889.0,30.6316,30.6316,30.5936,30.6316,22889.0
2023-03-31 11:40:00,32.26,32.26,32.21,32.25,12619.0,30.6316,30.6316,30.5841,30.6221,12619.0
2023-03-31 11:45:00,32.25,32.26,32.22,32.23,17390.0,30.6221,30.6316,30.5936,30.6031,17390.0
2023-03-31 11:50:00,32.23,32.26,32.23,32.25,15904.0,30.6031,30.6316,30.6031,30.6221,15904.0
2023-03-31 11:55:00,32.24,32.25,32.19,32.22,21935.0,30.6126,30.6221,30.5651,30.5936,21935.0
2023-03-31 12:00:00,32.22,32.25,32.21,32.24,10096.0,30.5936,30.6221,30.5841,30.6126,10096.0
2023-03-31 12:05:00,32.23,32.27,32.23,32.27,24740.0,30.6031,30.6411,30.6031,30.6411,24740.0
2023-03-31 12:10:00,32.27,32.29,32.25,32.25,31288.0,30.6411,30.6601,30.6221,30.6221,31288.0
2023-03-31 12:15:00,32.25,32.28,32.24,32.26,17366.0,30.6221,30.6506,30.6126,30.6316,17366.0
2023-03-31 12:20:00,32.27,32.32,32.26,32.31,35443.0,30.6411,30.6885,30.6316,30.679,35443.0
2023-03-31 12:25:00,32.3,32.34,32.29,32.29,33025.0,30.6695,30.7075,30.6601,30.6601,33025.0
2023-03-31 12:30:00,32.3,32.3,32.23,32.24,15562.0,30.6695,30.6695,30.6031,30.6126,15562.0
2023-03-31 12:35:00,32.24,32.25,32.21,32.22,14745.0,30.6126,30.6221,30.5841,30.5936,14745.0
2023-03-31 12:40:00,32.22,32.26,32.22,32.23,21255.0,30.5936,30.6316,30.5936,30.6031,21255.0
2023-03-31 12:45:00,32.23,32.27,32.22,32.26,11646.0,30.6031,30.6411,30.5936,30.6316,11646.0
2023-03-31 12:50:00,32.26,32.27,32.24,32.25,27522.0,30.6316,30.6411,30.6126,30.6221,27522.0
2023-03-31 12:55:00,32.25,32.27,32.24,32.27,26666.0,30.6221,30.6411,30.6126,30.6411,26666.0
2023-03-31 13:00:00,32.27,32.28,32.26,32.27,11214.0,30.6411,30.6506,30.6316,30.6411,11214.0
2023-03-31 13:05:00,32.27,32.29,32.25,32.27,18730.0,30.6411,30.6601,30.6221,30.6411,18730.0
2023-03-31 13:10:00,32.28,32.28,32.25,32.25,13572.0,30.6506,30.6506,30.6221,30.6221,13572.0
2023-03-31 13:15:00,32.26,32.3,32.24,32.29,93181.0,30.6316,30.6695,30.6126,30.6601,93181.0
2023-03-31 13:20:00,32.28,32.3,32.27,32.3,33117.0,30.6506,30.6695,30.6411,30.6695,33117.0
2023-03-31 13:25:00,32.3,32.38,32.29,32.38,53273.0,30.6695,30.7455,30.6601,30.7455,53273.0
2023-03-31 13:30:00,32.38,32.4,32.29,32.38,272035.0,30.7455,30.7645,30.6601,30.7455,272035.0
2023-03-31 13:35:00,32.38,32.41,32.37,32.39,52195.0,30.7455,30.774,30.736,30.755,52195.0
2023-03-31 13:40:00,32.38,32.39,32.35,32.39,38020.0,30.7455,30.755,30.717,30.755,38020.0
2023-03-31 13:45:00,32.38,32.39,32.35,32.37,36396.0,30.7455,30.755,30.717,30.736,36396.0
2023-03-31 13:50:00,32.36,32.38,32.34,32.38,77983.0,30.7265,30.7455,30.7075,30.7455,77983.0
2023-03-31 13:55:00,32.37,32.44,32.37,32.44,27170.0,30.736,30.8025,30.736,30.8025,27170.0
2023-03-31 14:00:00,32.44,32.47,32.43,32.46,19277.0,30.8025,30.831,30.793,30.8215,19277.0
2023-03-31 14:05:00,32.45,32.48,32.44,32.48,38441.0,30.812,30.8405,30.8025,30.8405,38441.0
2023-03-31 14:10:00,32.48,32.5,32.46,32.48,61225.0,30.8405,30.8595,30.8215,30.8405,61225.0
2023-03-31 14:15:00,32.48,32.48,32.43,32.44,26158.0,30.8405,30.8405,30.793,30.8025,26158.0
2023-03-31 14:20:00,32.43,32.44,32.36,32.4,70814.0,30.793,30.8025,30.7265,30.7645,70814.0
2023-03-31 14:25:00,32.4,32.42,32.38,32.38,35820.0,30.7645,30.7835,30.7455,30.7455,35820.0
2023-03-31 14:30:00,32.39,32.44,32.38,32.41,30339.0,30.755,30.8025,30.7455,30.774,30339.0
2023-03-31 14:35:00,32.4,32.43,32.39,32.43,15553.0,30.7645,30.793,30.755,30.793,15553.0
2023-03-31 14:40:00,32.42,32.45,32.42,32.45,24869.0,30.7835,30.812,30.7835,30.812,24869.0
2023-03-31 14:45:00,32.43,32.45,32.42,32.45,40523.0,30.793,30.812,30.7835,30.812,40523.0
2023-03-31 14:50:00,32.45,32.45,32.43,32.44,19237.0,30.812,30.812,30.793,30.8025,19237.0
2023-03-31 14:55:00,32.45,32.45,32.42,32.43,30161.0,30.812,30.812,30.7835,30.793,30161.0
2023-03-31 15:00:00,32.43,32.49,32.42,32.47,70649.0,30.793,30.85,30.7835,30.831,70649.0
2023-03-31 15:05:00,32.47,32.48,32.43,32.45,39541.0,30.831,30.8405,30.793,30.812,39541.0
2023-03-31 15:10:00,32.44,32.46,32.42,32.43,52234.0,30.8025,30.8215,30.7835,30.793,52234.0
2023-03-31 15:15:00,32.43,32.46,32.42,32.45,45682.0,30.793,30.8215,30.7835,30.812,45682.0
2023-03-31 15:20:00,32.45,32.54,32.45,32.53,111406.0,30.812,30.8974,30.812,30.8879,111406.0
2023-03-31 15:25:00,32.52,32.53,32.49,32.5,79436.0,30.8784,30.8879,30.85,30.8595,79436.0
2023-03-31 15:30:00,32.5,32.52,32.48,32.5,93193.0,30.8595,30.8784,30.8405,30.8595,93193.0
2023-03-31 15:35:00,32.5,32.5,32.42,32.43,75333.0,30.8595,30.8595,30.7835,30.793,75333.0
2023-03-31 15:40:00,32.43,32.49,32.41,32.46,114270.0,30.793,30.85,30.774,30.8215,114270.0
2023-03-31 15:45:00,32.45,32.49,32.43,32.45,117097.0,30.812,30.85,30.793,30.812,117097.0
2023-03-31 15:50:00,32.45,32.51,32.44,32.5,167767.0,30.812,30.8689,30.8025,30.8595,167767.0
2023-03-31 15:55:00,32.5,32.57,32.49,32.54,286303.0,30.8595,30.9259,30.85,30.8974,286303.0
2023-04-03 09:30:00,32.07,32.23,31.95,32.2,215466.0,30.4512,30.6031,30.3372,30.5746,215466.0
2023-04-03 09:35:00,32.2,32.33,32.2,32.28,93130.0,30.5746,30.698,30.5746,30.6506,93130.0
2023-04-03 09:40:00,32.28,32.3,32.18,32.19,149478.0,30.6506,30.6695,30.5556,30.5651,149478.0
2023-04-03 09:45:00,32.18,32.22,32.1,32.16,133539.0,30.5556,30.5936,30.4796,30.5366,133539.0
2023-04-03 09:50:00,32.16,32.25,32.12,32.2,45451.0,30.5366,30.6221,30.4986,30.5746,45451.0
2023-04-03 09:55:00,32.2,32.27,32.18,32.22,60372.0,30.5746,30.6411,30.5556,30.5936,60372.0
2023-04-03 10:00:00,32.22,32.32,32.16,32.25,61663.0,30.5936,30.6885,30.5366,30.6221,61663.0
2023-04-03 10:05:00,32.24,32.26,32.18,32.23,36752.0,30.6126,30.6316,30.5556,30.6031,36752.0
2023-04-03 10:10:00,32.22,32.25,32.19,32.23,54790.0,30.5936,30.6221,30.5651,30.6031,54790.0
2023-04-03 10:15:00,32.24,32.29,32.22,32.26,25746.0,30.6126,30.6601,30.5936,30.6316,25746.0
2023-04-03 10:20:00,32.27,32.33,32.27,32.29,32382.0,30.6411,30.698,30.6411,30.6601,32382.0
2023-04-03 10:25:00,32.29,32.3,32.25,32.26,31009.0,30.6601,30.6695,30.6221,30.6316,31009.0
2023-04-03 10:30:00,32.25,32.26,32.14,32.17,67446.0,30.6221,30.6316,30.5176,30.5461,67446.0
2023-04-03 10:35:00,32.17,32.18,32.07,32.07,81446.0,30.5461,30.5556,30.4512,30.4512,81446.0
2023-04-03 10:40:00,32.08,32.09,31.98,31.99,60581.0,30.4607,30.4701,30.3657,30.3752,60581.0
2023-04-03 10:45:00,32.0,32.01,31.88,31.91,89645.0,30.3847,30.3942,30.2707,30.2992,89645.0
2023-04-03 10:50:00,31.91,31.91,31.84,31.91,84890.0,30.2992,30.2992,30.2328,30.2992,84890.0
2023-04-03 10:55:00,31.91,31.93,31.88,31.9,35258.0,30.2992,30.3182,30.2707,30.2897,35258.0
2023-04-03 11:00:00,31.91,31.91,31.88,31.91,26565.0,30.2992,30.2992,30.2707,30.2992,26565.0
2023-04-03 11:05:00,31.91,31.94,31.85,31.89,56104.0,30.2992,30.3277,30.2423,30.2802,56104.0
2023-04-03 11:10:00,31.9,31.91,31.77,31.78,96743.0,30.2897,30.2992,30.1663,30.1758,96743.0
2023-04-03 11:15:00,31.77,31.81,31.73,31.8,64045.0,30.1663,30.2043,30.1283,30.1948,64045.0
2023-04-03 11:20:00,31.81,31.81,31.76,31.79,24114.0,30.2043,30.2043,30.1568,30.1853,24114.0
2023-04-03 11:25:00,31.79,31.83,31.78,31.82,26005.0,30.1853,30.2233,30.1758,30.2138,26005.0
2023-04-03 11:30:00,31.81,31.87,31.79,31.87,22933.0,30.2043,30.2613,30.1853,30.2613,22933.0
2023-04-03 11:35:00,31.87,31.91,31.85,31.88,38212.0,30.2613,30.2992,30.2423,30.2707,38212.0
2023-04-03 11:40:00,31.89,31.9,31.85,31.85,31273.0,30.2802,30.2897,30.2423,30.2423,31273.0
2023-04-03 11:45:00,31.85,31.86,31.81,31.86,32703.0,30.2423,30.2518,30.2043,30.2518,32703.0
2023-04-03 11:50:00,31.86,31.86,31.77,31.77,28101.0,30.2518,30.2518,30.1663,30.1663,28101.0
2023-04-03 11:55:00,31.77,31.86,31.77,31.84,35126.0,30.1663,30.2518,30.1663,30.2328,35126.0
2023-04-03 12:00:00,31.85,31.91,31.83,31.88,60279.0,30.2423,30.2992,30.2233,30.2707,60279.0
2023-04-03 12:05:00,31.89,31.9,31.83,31.9,23045.0,30.2802,30.2897,30.2233,30.2897,23045.0
2023-04-03 12:10:00,31.89,31.91,31.85,31.88,71141.0,30.2802,30.2992,30.2423,30.2707,71141.0
2023-04-03 12:15:00,31.89,31.97,31.89,31.95,99059.0,30.2802,30.3562,30.2802,30.3372,99059.0
2023-04-03 12:20:00,31.95,31.96,31.91,31.94,48241.0,30.3372,30.3467,30.2992,30.3277,48241.0
2023-04-03 12:25:00,31.94,31.94,31.86,31.86,20311.0,30.3277,30.3277,30.2518,30.2518,20311.0
2023-04-03 12:30:00,31.86,31.88,31.82,31.86,23152.0,30.2518,30.2707,30.2138,30.2518,23152.0
2023-04-03 12:35:00,31.86,31.89,31.85,31.85,14059.0,30.2518,30.2802,30.2423,30.2423,14059.0
2023-04-03 12:40:00,31.86,31.87,31.83,31.84,17647.0,30.2518,30.2613,30.2233,30.2328,17647.0
2023-04-03 12:45:00,31.84,31.86,31.8,31.82,16688.0,30.2328,30.2518,30.1948,30.2138,16688.0
2023-04-03 12:50:00,31.82,31.83,31.74,31.77,35488.0,30.2138,30.2233,30.1378,30.1663,35488.0
2023-04-03 12:55:00,31.78,31.78,31.73,31.73,17384.0,30.1758,30.1758,30.1283,30.1283,17384.0
2023-04-03 13:00:00,31.74,31.76,31.71,31.76,12932.0,30.1378,30.1568,30.1093,30.1568,12932.0
2023-04-03 13:05:00,31.76,31.79,31.73,31.78,18454.0,30.1568,30.1853,30.1283,30.1758,18454.0
2023-04-03 13:10:00,31.79,31.85,31.78,31.85,21714.0,30.1853,30.2423,30.1758,30.2423,21714.0
2023-04-03 13:15:00,31.84,31.85,31.82,31.83,13842.0,30.2328,30.2423,30.2138,30.2233,13842.0
2023-04-03 13:20:00,31.84,31.85,31.8,31.81,58302.0,30.2328,30.2423,30.1948,30.2043,58302.0
2023-04-03 13:25:00,31.81,31.82,31.7,31.71,54667.0,30.2043,30.2138,30.0998,30.1093,54667.0
2023-04-03 13:30:00,31.71,31.73,31.7,31.71,32269.0,30.1093,30.1283,30.0998,30.1093,32269.0
2023-04-03 13:35:00,31.71,31.76,31.7,31.75,30654.0,30.1093,30.1568,30.0998,30.1473,30654.0
2023-04-03 13:40:00,31.75,31.75,31.71,31.74,17529.0,30.1473,30.1473,30.1093,30.1378,17529.0
2023-04-03 13:45:00,31.74,31.76,31.71,31.75,30759.0,30.1378,30.1568,30.1093,30.1473,30759.0
2023-04-03 13:50:00,31.75,31.75,31.72,31.73,23418.0,30.1473,30.1473,30.1188,30.1283,23418.0
2023-04-03 13:55:00,31.73,31.75,31.71,31.71,18322.0,30.1283,30.1473,30.1093,30.1093,18322.0
2023-04-03 14:00:00,31.73,31.73,31.69,31.71,19929.0,30.1283,30.1283,30.0903,30.1093,19929.0
2023-04-03 14:05:00,31.7,31.8,31.7,31.79,75714.0,30.0998,30.1948,30.0998,30.1853,75714.0
2023-04-03 14:10:00,31.8,31.85,31.77,31.81,64878.0,30.1948,30.2423,30.1663,30.2043,64878.0
2023-04-03 14:15:00,31.8,31.86,31.78,31.86,34609.0,30.1948,30.2518,30.1758,30.2518,34609.0
2023-04-03 14:20:00,31.86,31.86,31.82,31.86,34932.0,30.2518,30.2518,30.2138,30.2518,34932.0
2023-04-03 14:25:00,31.86,31.86,31.8,31.82,43122.0,30.2518,30.2518,30.1948,30.2138,43122.0
2023-04-03 14:30:00,31.82,31.84,31.78,31.82,38850.0,30.2138,30.2328,30.1758,30.2138,38850.0
2023-04-03 14:35:00,31.82,31.85,31.81,31.84,19131.0,30.2138,30.2423,30.2043,30.2328,19131.0
2023-04-03 14:40:00,31.84,31.85,31.78,31.79,21747.0,30.2328,30.2423,30.1758,30.1853,21747.0
2023-04-03 14:45:00,31.79,31.79,31.74,31.75,20094.0,30.1853,30.1853,30.1378,30.1473,20094.0
2023-04-03 14:50:00,31.75,31.76,31.69,31.69,30296.0,30.1473,30.1568,30.0903,30.0903,30296.0
2023-04-03 14:55:00,31.7,31.73,31.69,31.69,34912.0,30.0998,30.1283,30.0903,30.0903,34912.0
2023-04-03 15:00:00,31.7,31.74,31.68,31.71,46491.0,30.0998,30.1378,30.0808,30.1093,46491.0
2023-04-03 15:05:00,31.72,31.74,31.71,31.74,38894.0,30.1188,30.1378,30.1093,30.1378,38894.0
2023-04-03 15:10:00,31.74,31.77,31.73,31.74,56128.0,30.1378,30.1663,30.1283,30.1378,56128.0
2023-04-03 15:15:00,31.74,31.77,31.72,31.73,38659.0,30.1378,30.1663,30.1188,30.1283,38659.0
2023-04-03 15:20:00,31.73,31.74,31.71,31.71,50292.0,30.1283,30.1378,30.1093,30.1093,50292.0
2023-04-03 15:25:00,31.72,31.79,31.71,31.77,58681.0,30.1188,30.1853,30.1093,30.1663,58681.0
2023-04-03 15:30:00,31.78,31.82,31.76,31.79,53079.0,30.1758,30.2138,30.1568,30.1853,53079.0
2023-04-03 15:35:00,31.78,31.8,31.75,31.77,73215.0,30.1758,30.1948,30.1473,30.1663,73215.0
2023-04-03 15:40:00,31.78,31.78,31.71,31.71,93918.0,30.1758,30.1758,30.1093,30.1093,93918.0
2023-04-03 15:45:00,31.71,31.76,31.7,31.74,241381.0,30.1093,30.1568,30.0998,30.1378,241381.0
2023-04-03 15:50:00,31.73,31.73,31.64,31.68,346292.0,30.1283,30.1283,30.0429,30.0808,346292.0
2023-04-03 15:55:00,31.67,31.75,31.67,31.69,549400.0,30.0713,30.1473,30.0713,30.0903,549400.0
2023-04-04 09:30:00,31.96,32.03,31.8,31.84,164753.0,30.3467,30.4132,30.1948,30.2328,164753.0
2023-04-04 09:35:00,31.86,31.98,31.83,31.88,55183.0,30.2518,30.3657,30.2233,30.2707,55183.0
2023-04-04 09:40:00,31.89,31.89,31.7,31.72,72687.0,30.2802,30.2802,30.0998,30.1188,72687.0
2023-04-04 09:45:00,31.72,31.74,31.66,31.71,48903.0,30.1188,30.1378,30.0619,30.1093,48903.0
2023-04-04 09:50:00,31.71,31.74,31.63,31.7,47269.0,30.1093,30.1378,30.0334,30.0998,47269.0
2023-04-04 09:55:00,31.7,31.78,31.67,31.78,68600.0,30.0998,30.1758,30.0713,30.1758,68600.0
2023-04-04 10:00:00,31.78,31.88,31.76,31.86,57767.0,30.1758,30.2707,30.1568,30.2518,57767.0
2023-04-04 10:05:00,31.88,31.9,31.81,31.83,27148.0,30.2707,30.2897,30.2043,30.2233,27148.0
2023-04-04 10:10:00,31.83,31.83,31.75,31.79,21437.0,30.2233,30.2233,30.1473,30.1853,21437.0
2023-04-04 10:15:00,31.8,31.81,31.7,31.73,27999.0,30.1948,30.2043,30.0998,30.1283,27999.0
2023-04-04 10:20:00,31.73,31.75,31.67,31.73,53962.0,30.1283,30.1473,30.0713,30.1283,53962.0
2023-04-04 10:25:00,31.74,31.76,31.69,31.7,44705.0,30.1378,30.1568,30.0903,30.0998,44705.0
2023-04-04 10:30:00,31.7,31.75,31.7,31.72,21178.0,30.0998,30.1473,30.0998,30.1188,21178.0
2023-04-04 10:35:00,31.71,31.73,31.64,31.64,31529.0,30.1093,30.1283,30.0429,30.0429,31529.0
2023-04-04 10:40:00,31.64,31.64,31.51,31.55,58827.0,30.0429,30.0429,29.9194,29.9574,58827.0
2023-04-04 10:45:00,31.57,31.57,31.46,31.48,103063.0,29.9764,29.9764,29.8719,29.8909,103063.0
2023-04-04 10:50:00,31.48,31.49,31.35,31.37,55066.0,29.8909,29.9004,29.7675,29.7865,55066.0
2023-04-04 10:55:00,31.37,31.44,31.36,31.38,46225.0,29.7865,29.853,29.777,29.796,46225.0
2023-04-04 11:00:00,31.38,31.42,31.35,31.41,34437.0,29.796,29.834,29.7675,29.8245,34437.0
2023-04-04 11:05:00,31.4,31.42,31.31,31.32,29639.0,29.815,29.834,29.7295,29.739,29639.0
2023-04-04 11:10:00,31.32,31.38,31.29,31.37,28798.0,29.739,29.796,29.7105,29.7865,28798.0
2023-04-04 11:15:00,31.37,31.41,31.34,31.41,23560.0,29.7865,29.8245,29.758,29.8245,23560.0
2023-04-04 11:20:00,31.43,31.51,31.42,31.45,95434.0,29.8435,29.9194,29.834,29.8625,95434.0
2023-04-04 11:25:00,31.45,31.49,31.44,31.46,28082.0,29.8625,29.9004,29.853,29.8719,28082.0
2023-04-04 11:30:00,31.45,31.5,31.44,31.5,31172.0,29.8625,29.9099,29.853,29.9099,31172.0
2023-04-04 11:35:00,31.5,31.57,31.48,31.53,30119.0,29.9099,29.9764,29.8909,29.9384,30119.0
2023-04-04 11:40:00,31.54,31.58,31.51,31.58,33412.0,29.9479,29.9859,29.9194,29.9859,33412.0
2023-04-04 11:45:00,31.58,31.6,31.55,31.57,37914.0,29.9859,30.0049,29.9574,29.9764,37914.0
2023-04-04 11:50:00,31.56,31.58,31.53,31.58,25611.0,29.9669,29.9859,29.9384,29.9859,25611.0
2023-04-04 11:55:00,31.57,31.59,31.53,31.54,30855.0,29.9764,29.9954,29.9384,29.9479,30855.0
2023-04-04 12:00:00,31.55,31.61,31.54,31.59,18237.0,29.9574,30.0144,29.9479,29.9954,18237.0
2023-04-04 12:05:00,31.6,31.6,31.5,31.52,55007.0,30.0049,30.0049,29.9099,29.9289,55007.0
2023-04-04 12:10:00,31.53,31.65,31.52,31.61,52346.0,29.9384,30.0524,29.9289,30.0144,52346.0
2023-04-04 12:15:00,31.6,31.62,31.57,31.58,27620.0,30.0049,30.0239,29.9764,29.9859,27620.0
2023-04-04 12:20:00,31.58,31.65,31.57,31.65,20777.0,29.9859,30.0524,29.9764,30.0524,20777.0
2023-04-04 12:25:00,31.65,31.68,31.63,31.66,23817.0,30.0524,30.0808,30.0334,30.0619,23817.0
2023-04-04 12:30:00,31.66,31.68,31.65,31.67,39201.0,30.0619,30.0808,30.0524,30.0713,39201.0
2023-04-04 12:35:00,31.66,31.66,31.61,31.64,11784.0,30.0619,30.0619,30.0144,30.0429,11784.0
2023-04-04 12:40:00,31.64,31.68,31.63,31.65,17508.0,30.0429,30.0808,30.0334,30.0524,17508.0
2023-04-04 12:45:00,31.66,31.66,31.62,31.63,8567.0,30.0619,30.0619,30.0239,30.0334,8567.0
2023-04-04 12:50:00,31.63,31.66,31.59,31.6,18595.0,30.0334,30.0619,29.9954,30.0049,18595.0
2023-04-04 12:55:00,31.6,31.67,31.59,31.65,21989.0,30.0049,30.0713,29.9954,30.0524,21989.0
2023-04-04 13:00:00,31.63,31.69,31.62,31.69,21486.0,30.0334,30.0903,30.0239,30.0903,21486.0
2023-04-04 13:05:00,31.69,31.71,31.67,31.69,13849.0,30.0903,30.1093,30.0713,30.0903,13849.0
2023-04-04 13:10:00,31.68,31.68,31.65,31.68,19275.0,30.0808,30.0808,30.0524,30.0808,19275.0
2023-04-04 13:15:00,31.68,31.72,31.67,31.71,14395.0,30.0808,30.1188,30.0713,30.1093,14395.0
2023-04-04 13:20:00,31.71,31.75,31.69,31.75,14365.0,30.1093,30.1473,30.0903,30.1473,14365.0
2023-04-04 13:25:00,31.75,31.75,31.72,31.73,19147.0,30.1473,30.1473,30.1188,30.1283,19147.0
2023-04-04 13:30:00,31.73,31.79,31.72,31.75,28963.0,30.1283,30.1853,30.1188,30.1473,28963.0
2023-04-04 13:35:00,31.75,31.76,31.72,31.74,22931.0,30.1473,30.1568,30.1188,30.1378,22931.0
2023-04-04 13:40:00,31.74,31.76,31.72,31.73,82302.0,30.1378,30.1568,30.1188,30.1283,82302.0
2023-04-04 13:45:00,31.73,31.75,31.68,31.75,47058.0,30.1283,30.1473,30.0808,30.1473,47058.0
2023-04-04 13:50:00,31.75,31.75,31.69,31.71,37598.0,30.1473,30.1473,30.0903,30.1093,37598.0
2023-04-04 13:55:00,31.71,31.73,31.7,31.71,19006.0,30.1093,30.1283,30.0998,30.1093,19006.0
2023-04-04 14:00:00,31.71,31.76,31.7,31.73,38283.0,30.1093,30.1568,30.0998,30.1283,38283.0
2023-04-04 14:05:00,31.73,31.76,31.69,31.71,25593.0,30.1283,30.1568,30.0903,30.1093,25593.0
2023-04-04 14:10:00,31.71,31.74,31.68,31.72,43824.0,30.1093,30.1378,30.0808,30.1188,43824.0
2023-04-04 14:15:00,31.71,31.72,31.69,31.69,13918.0,30.1093,30.1188,30.0903,30.0903,13918.0
2023-04-04 14:20:00,31.7,31.72,31.69,31.72,25164.0,30.0998,30.1188,30.0903,30.1188,25164.0
2023-04-04 14:25:00,31.71,31.72,31.65,31.65,30767.0,30.1093,30.1188,30.0524,30.0524,30767.0
2023-04-04 14:30:00,31.65,31.65,31.63,31.64,24796.0,30.0524,30.0524,30.0334,30.0429,24796.0
2023-04-04 14:35:00,31.64,31.71,31.63,31.69,36723.0,30.0429,30.1093,30.0334,30.0903,36723.0
2023-04-04 14:40:00,31.69,31.73,31.69,31.72,21889.0,30.0903,30.1283,30.0903,30.1188,21889.0
2023-04-04 14:45:00,31.72,31.72,31.67,31.68,27377.0,30.1188,30.1188,30.0713,30.0808,27377.0
2023-04-04 14:50:00,31.69,31.7,31.65,31.67,33734.0,30.0903,30.0998,30.0524,30.0713,33734.0
2023-04-04 14:55:00,31.66,31.67,31.57,31.59,30715.0,30.0619,30.0713,29.9764,29.9954,30715.0
2023-04-04 15:00:00,31.58,31.67,31.57,31.67,44197.0,29.9859,30.0713,29.9764,30.0713,44197.0
2023-04-04 15:05:00,31.66,31.69,31.62,31.62,35848.0,30.0619,30.0903,30.0239,30.0239,35848.0
2023-04-04 15:10:00,31.62,31.65,31.6,31.63,42518.0,30.0239,30.0524,30.0049,30.0334,42518.0
2023-04-04 15:15:00,31.64,31.64,31.61,31.61,43748.0,30.0429,30.0429,30.0144,30.0144,43748.0
2023-04-04 15:20:00,31.61,31.64,31.59,31.61,59049.0,30.0144,30.0429,29.9954,30.0144,59049.0
2023-04-04 15:25:00,31.61,31.62,31.58,31.59,34608.0,30.0144,30.0239,29.9859,29.9954,34608.0
2023-04-04 15:30:00,31.6,31.64,31.59,31.62,57122.0,30.0049,30.0429,29.9954,30.0239,57122.0
2023-04-04 15:35:00,31.62,31.64,31.58,31.63,75123.0,30.0239,30.0429,29.9859,30.0334,75123.0
2023-04-04 15:40:00,31.63,31.66,31.61,31.61,59770.0,30.0334,30.0619,30.0144,30.0144,59770.0
2023-04-04 15:45:00,31.62,31.67,31.58,31.67,96431.0,30.0239,30.0713,29.9859,30.0713,96431.0
2023-04-04 15:50:00,31.66,31.71,31.65,31.7,171198.0,30.0619,30.1093,30.0524,30.0998,171198.0
2023-04-04 15:55:00,31.7,31.75,31.69,31.73,347014.0,30.0998,30.1473,30.0903,30.1283,347014.0
2023-04-05 09:30:00,31.4,31.5,31.35,31.49,83204.0,29.815,29.9099,29.7675,29.9004,83204.0
2023-04-05 09:35:00,31.49,31.51,31.35,31.38,68869.0,29.9004,29.9194,29.7675,29.796,68869.0
2023-04-05 09:40:00,31.38,31.47,31.34,31.38,60473.0,29.796,29.8814,29.758,29.796,60473.0
2023-04-05 09:45:00,31.38,31.43,31.34,31.42,44545.0,29.796,29.8435,29.758,29.834,44545.0
2023-04-05 09:50:00,31.42,31.51,31.42,31.47,26731.0,29.834,29.9194,29.834,29.8814,26731.0
2023-04-05 09:55:00,31.46,31.51,31.44,31.48,11601.0,29.8719,29.9194,29.853,29.8909,11601.0
2023-04-05 10:00:00,31.5,31.5,31.37,31.39,32438.0,29.9099,29.9099,29.7865,29.8055,32438.0
2023-04-05 10:05:00,31.4,31.4,31.32,31.36,38975.0,29.815,29.815,29.739,29.777,38975.0
2023-04-05 10:10:00,31.36,31.41,31.32,31.33,28825.0,29.777,29.8245,29.739,29.7485,28825.0
2023-04-05 10:15:00,31.33,31.36,31.29,31.31,33953.0,29.7485,29.777,29.7105,29.7295,33953.0
2023-04-05 10:20:00,31.32,31.44,31.31,31.43,38208.0,29.739,29.853,29.7295,29.8435,38208.0
2023-04-05 10:25:00,31.43,31.43,31.33,31.33,85715.0,29.8435,29.8435,29.7485,29.7485,85715.0
2023-04-05 10:30:00,31.33,31.43,31.32,31.43,18733.0,29.7485,29.8435,29.739,29.8435,18733.0
2023-04-05 10:35:00,31.43,31.5,31.42,31.46,35338.0,29.8435,29.9099,29.834,29.8719,35338.0
2023-04-05 10:40:00,31.46,31.46,31.35,31.35,41194.0,29.8719,29.8719,29.7675,29.7675,41194.0
2023-04-05 10:45:00,31.35,31.36,31.25,31.26,40390.0,29.7675,29.777,29.6725,29.682,40390.0
2023-04-05 10:50:00,31.27,31.29,31.2,31.23,26108.0,29.6915,29.7105,29.6251,29.6536,26108.0
2023-04-05 10:55:00,31.23,31.28,31.2,31.27,42085.0,29.6536,29.701,29.6251,29.6915,42085.0
2023-04-05 11:00:00,31.27,31.27,31.21,31.23,36528.0,29.6915,29.6915,29.6346,29.6536,36528.0
2023-04-05 11:05:00,31.23,31.27,31.22,31.26,22000.0,29.6536,29.6915,29.6441,29.682,22000.0
2023-04-05 11:10:00,31.25,31.29,31.24,31.26,22150.0,29.6725,29.7105,29.6631,29.682,22150.0
2023-04-05 11:15:00,31.25,31.3,31.21,31.22,25581.0,29.6725,29.72,29.6346,29.6441,25581.0
2023-04-05 11:20:00,31.22,31.23,31.14,31.17,36440.0,29.6441,29.6536,29.5681,29.5966,36440.0
2023-04-05 11:25:00,31.17,31.2,31.14,31.17,31284.0,29.5966,29.6251,29.5681,29.5966,31284.0
2023-04-05 11:30:00,31.18,31.23,31.17,31.23,18111.0,29.6061,29.6536,29.5966,29.6536,18111.0
2023-04-05 11:35:00,31.24,31.25,31.18,31.19,33504.0,29.6631,29.6725,29.6061,29.6156,33504.0
2023-04-05 11:40:00,31.19,31.21,31.16,31.16,43379.0,29.6156,29.6346,29.5871,29.5871,43379.0
2023-04-05 11:45:00,31.16,31.22,31.16,31.17,25365.0,29.5871,29.6441,29.5871,29.5966,25365.0
2023-04-05 11:50:00,31.17,31.2,31.15,31.16,24585.0,29.5966,29.6251,29.5776,29.5871,24585.0
2023-04-05 11:55:00,31.16,31.21,31.14,31.2,48935.0,29.5871,29.6346,29.5681,29.6251,48935.0
2023-04-05 12:00:00,31.21,31.22,31.19,31.2,16463.0,29.6346,29.6441,29.6156,29.6251,16463.0
2023-04-05 12:05:00,31.19,31.2,31.12,31.14,25148.0,29.6156,29.6251,29.5491,29.5681,25148.0
2023-04-05 12:10:00,31.14,31.24,31.13,31.21,35277.0,29.5681,29.6631,29.5586,29.6346,35277.0
2023-04-05 12:15:00,31.21,31.23,31.17,31.19,38311.0,29.6346,29.6536,29.5966,29.6156,38311.0
2023-04-05 12:20:00,31.19,31.22,31.17,31.21,24474.0,29.6156,29.6441,29.5966,29.6346,24474.0
2023-04-05 12:25:00,31.22,31.22,31.15,31.16,28711.0,29.6441,29.6441,29.5776,29.5871,28711.0
2023-04-05 12:30:00,31.16,31.17,31.12,31.16,10779.0,29.5871,29.5966,29.5491,29.5871,10779.0
2023-04-05 12:35:00,31.17,31.19,31.14,31.14,14495.0,29.5966,29.6156,29.5681,29.5681,14495.0
2023-04-05 12:40:00,31.15,31.18,31.13,31.17,24399.0,29.5776,29.6061,29.5586,29.5966,24399.0
2023-04-05 12:45:00,31.16,31.18,31.15,31.16,19104.0,29.5871,29.6061,29.5776,29.5871,19104.0
2023-04-05 12:50:00,31.15,31.15,31.1,31.14,44250.0,29.5776,29.5776,29.5301,29.5681,44250.0
2023-04-05 12:55:00,31.14,31.22,31.14,31.22,20389.0,29.5681,29.6441,29.5681,29.6441,20389.0
2023-04-05 13:00:00,31.21,31.29,31.21,31.28,27714.0,29.6346,29.7105,29.6346,29.701,27714.0
2023-04-05 13:05:00,31.29,31.34,31.28,31.29,39270.0,29.7105,29.758,29.701,29.7105,39270.0
2023-04-05 13:10:00,31.28,31.35,31.27,31.35,37858.0,29.701,29.7675,29.6915,29.7675,37858.0
2023-04-05 13:15:00,31.35,31.4,31.32,31.39,20415.0,29.7675,29.815,29.739,29.8055,20415.0
2023-04-05 13:20:00,31.39,31.44,31.39,31.41,41956.0,29.8055,29.853,29.8055,29.8245,41956.0
2023-04-05 13:25:00,31.41,31.48,31.41,31.45,49775.0,29.8245,29.8909,29.8245,29.8625,49775.0
2023-04-05 13:30:00,31.45,31.46,31.42,31.45,33141.0,29.8625,29.8719,29.834,29.8625,33141.0
2023-04-05 13:35:00,31.44,31.45,31.42,31.44,25820.0,29.853,29.8625,29.834,29.853,25820.0
2023-04-05 13:40:00,31.43,31.45,31.37,31.38,29982.0,29.8435,29.8625,29.7865,29.796,29982.0
2023-04-05 13:45:00,31.37,31.38,31.3,31.31,32724.0,29.7865,29.796,29.72,29.7295,32724.0
2023-04-05 13:50:00,31.31,31.33,31.3,31.31,20810.0,29.7295,29.7485,29.72,29.7295,20810.0
2023-04-05 13:55:00,31.31,31.36,31.29,31.35,74987.0,29.7295,29.777,29.7105,29.7675,74987.0
2023-04-05 14:00:00,31.35,31.41,31.34,31.39,16649.0,29.7675,29.8245,29.758,29.8055,16649.0
2023-04-05 14:05:00,31.4,31.4,31.37,31.39,57804.0,29.815,29.815,29.7865,29.8055,57804.0
2023-04-05 14:10:00,31.39,31.41,31.38,31.4,31952.0,29.8055,29.8245,29.796,29.815,31952.0
2023-04-05 14:15:00,31.4,31.41,31.34,31.35,28314.0,29.815,29.8245,29.758,29.7675,28314.0
2023-04-05 14:20:00,31.35,31.35,31.3,31.32,30671.0,29.7675,29.7675,29.72,29.739,30671.0
2023-04-05 14:25:00,31.32,31.33,31.3,31.31,8369.0,29.739,29.7485,29.72,29.7295,8369.0
2023-04-05 14:30:00,31.3,31.35,31.3,31.34,14740.0,29.72,29.7675,29.72,29.758,14740.0
2023-04-05 14:35:00,31.34,31.37,31.33,31.35,16160.0,29.758,29.7865,29.7485,29.7675,16160.0
2023-04-05 14:40:00,31.35,31.36,31.31,31.35,18346.0,29.7675,29.777,29.7295,29.7675,18346.0
2023-04-05 14:45:00,31.35,31.37,31.34,31.35,11925.0,29.7675,29.7865,29.758,29.7675,11925.0
2023-04-05 14:50:00,31.35,31.37,31.33,31.36,12760.0,29.7675,29.7865,29.7485,29.777,12760.0
2023-04-05 14:55:00,31.35,31.38,31.35,31.36,11899.0,29.7675,29.796,29.7675,29.777,11899.0
2023-04-05 15:00:00,31.36,31.37,31.32,31.33,14482.0,29.777,29.7865,29.739,29.7485,14482.0
2023-04-05 15:05:00,31.34,31.37,31.3,31.33,19527.0,29.758,29.7865,29.72,29.7485,19527.0
2023-04-05 15:10:00,31.33,31.35,31.31,31.32,15900.0,29.7485,29.7675,29.7295,29.739,15900.0
2023-04-05 15:15:00,31.33,31.35,31.31,31.34,20694.0,29.7485,29.7675,29.7295,29.758,20694.0
2023-04-05 15:20:00,31.35,31.36,31.34,31.36,11739.0,29.7675,29.777,29.758,29.777,11739.0
2023-04-05 15:25:00,31.36,31.4,31.35,31.39,39396.0,29.777,29.815,29.7675,29.8055,39396.0
2023-04-05 15:30:00,31.39,31.44,31.38,31.43,41219.0,29.8055,29.853,29.796,29.8435,41219.0
2023-04-05 15:35:00,31.44,31.46,31.42,31.45,54045.0,29.853,29.8719,29.834,29.8625,54045.0
2023-04-05 15:40:00,31.45,31.49,31.43,31.48,80514.0,29.8625,29.9004,29.8435,29.8909,80514.0
2023-04-05 15:45:00,31.49,31.53,31.47,31.53,149165.0,29.9004,29.9384,29.8814,29.9384,149165.0
2023-04-05 15:50:00,31.53,31.59,31.52,31.58,164346.0,29.9384,29.9954,29.9289,29.9859,164346.0
2023-04-05 15:55:00,31.58,31.61,31.55,31.57,342427.0,29.9859,30.0144,29.9574,29.9764,342427.0
2023-04-06 09:30:00,31.77,31.78,31.58,31.6,64585.0,30.1663,30.1758,29.9859,30.0049,64585.0
2023-04-06 09:35:00,31.61,31.66,31.57,31.59,50699.0,30.0144,30.0619,29.9764,29.9954,50699.0
2023-04-06 09:40:00,31.59,31.63,31.46,31.52,28228.0,29.9954,30.0334,29.8719,29.9289,28228.0
2023-04-06 09:45:00,31.53,31.56,31.48,31.53,26904.0,29.9384,29.9669,29.8909,29.9384,26904.0
2023-04-06 09:50:00,31.53,31.62,31.5,31.56,24204.0,29.9384,30.0239,29.9099,29.9669,24204.0
2023-04-06 09:55:00,31.55,31.58,31.51,31.54,20721.0,29.9574,29.9859,29.9194,29.9479,20721.0
2023-04-06 10:00:00,31.54,31.61,31.53,31.58,31194.0,29.9479,30.0144,29.9384,29.9859,31194.0
2023-04-06 10:05:00,31.59,31.62,31.57,31.57,10566.0,29.9954,30.0239,29.9764,29.9764,10566.0
2023-04-06 10:10:00,31.58,31.66,31.57,31.64,19794.0,29.9859,30.0619,29.9764,30.0429,19794.0
2023-04-06 10:15:00,31.64,31.66,31.55,31.57,29228.0,30.0429,30.0619,29.9574,29.9764,29228.0
2023-04-06 10:20:00,31.56,31.57,31.5,31.54,30883.0,29.9669,29.9764,29.9099,29.9479,30883.0
2023-04-06 10:25:00,31.54,31.58,31.49,31.5,34580.0,29.9479,29.9859,29.9004,29.9099,34580.0
2023-04-06 10:30:00,31.5,31.57,31.49,31.57,15068.0,29.9099,29.9764,29.9004,29.9764,15068.0
2023-04-06 10:35:00,31.56,31.57,31.43,31.44,43323.0,29.9669,29.9764,29.8435,29.853,43323.0
2023-04-06 10:40:00,31.42,31.43,31.36,31.39,26166.0,29.834,29.8435,29.777,29.8055,26166.0
2023-04-06 10:45:00,31.38,31.46,31.38,31.43,34760.0,29.796,29.8719,29.796,29.8435,34760.0
2023-04-06 10:50:00,31.43,31.46,31.4,31.43,45100.0,29.8435,29.8719,29.815,29.8435,45100.0
2023-04-06 10:55:00,31.42,31.46,31.4,31.43,19235.0,29.834,29.8719,29.815,29.8435,19235.0
2023-04-06 11:00:00,31.44,31.5,31.42,31.48,40473.0,29.853,29.9099,29.834,29.8909,40473.0
2023-04-06 11:05:00,31.48,31.54,31.47,31.5,22639.0,29.8909,29.9479,29.8814,29.9099,22639.0
2023-04-06 11:10:00,31.49,31.54,31.47,31.48,34874.0,29.9004,29.9479,29.8814,29.8909,34874.0
2023-04-06 11:15:00,31.46,31.51,31.46,31.51,22334.0,29.8719,29.9194,29.8719,29.9194,22334.0
2023-04-06 11:20:00,31.51,31.52,31.49,31.49,10299.0,29.9194,29.9289,29.9004,29.9004,10299.0
2023-04-06 11:25:00,31.48,31.52,31.47,31.52,12934.0,29.8909,29.9289,29.8814,29.9289,12934.0
2023-04-06 11:30:00,31.51,31.53,31.47,31.49,20029.0,29.9194,29.9384,29.8814,29.9004,20029.0
2023-04-06 11:35:00,31.49,31.5,31.45,31.46,46904.0,29.9004,29.9099,29.8625,29.8719,46904.0
2023-04-06 11:40:00,31.46,31.46,31.38,31.43,78071.0,29.8719,29.8719,29.796,29.8435,78071.0
2023-04-06 11:45:00,31.43,31.54,31.39,31.5,88659.0,29.8435,29.9479,29.8055,29.9099,88659.0
2023-04-06 11:50:00,31.5,31.57,31.49,31.54,34912.0,29.9099,29.9764,29.9004,29.9479,34912.0
2023-04-06 11:55:00,31.56,31.61,31.56,31.61,24993.0,29.9669,30.0144,29.9669,30.0144,24993.0
2023-04-06 12:00:00,31.62,31.7,31.61,31.7,38129.0,30.0239,30.0998,30.0144,30.0998,38129.0
2023-04-06 12:05:00,31.7,31.7,31.65,31.7,19857.0,30.0998,30.0998,30.0524,30.0998,19857.0
2023-04-06 12:10:00,31.7,31.71,31.67,31.69,8282.0,30.0998,30.1093,30.0713,30.0903,8282.0
2023-04-06 12:15:00,31.7,31.72,31.69,31.71,8521.0,30.0998,30.1188,30.0903,30.1093,8521.0
2023-04-06 12:20:00,31.7,31.71,31.67,31.7,10149.0,30.0998,30.1093,30.0713,30.0998,10149.0
2023-04-06 12:25:00,31.71,31.72,31.68,31.71,7983.0,30.1093,30.1188,30.0808,30.1093,7983.0
2023-04-06 12:30:00,31.71,31.77,31.71,31.77,36634.0,30.1093,30.1663,30.1093,30.1663,36634.0
2023-04-06 12:35:00,31.77,31.8,31.75,31.8,10347.0,30.1663,30.1948,30.1473,30.1948,10347.0
2023-04-06 12:40:00,31.79,31.84,31.79,31.81,13398.0,30.1853,30.2328,30.1853,30.2043,13398.0
2023-04-06 12:45:00,31.81,31.82,31.79,31.79,9766.0,30.2043,30.2138,30.1853,30.1853,9766.0
2023-04-06 12:50:00,31.79,31.83,31.79,31.8,16776.0,30.1853,30.2233,30.1853,30.1948,16776.0
2023-04-06 12:55:00,31.79,31.79,31.75,31.75,11389.0,30.1853,30.1853,30.1473,30.1473,11389.0
2023-04-06 13:00:00,31.76,31.76,31.72,31.75,8255.0,30.1568,30.1568,30.1188,30.1473,8255.0
2023-04-06 13:05:00,31.75,31.76,31.73,31.75,29180.0,30.1473,30.1568,30.1283,30.1473,29180.0
2023-04-06 13:10:00,31.76,31.77,31.73,31.74,19960.0,30.1568,30.1663,30.1283,30.1378,19960.0
2023-04-06 13:15:00,31.75,31.78,31.74,31.78,19131.0,30.1473,30.1758,30.1378,30.1758,19131.0
2023-04-06 13:20:00,31.78,31.79,31.76,31.77,28986.0,30.1758,30.1853,30.1568,30.1663,28986.0
2023-04-06 13:25:00,31.77,31.77,31.73,31.74,6854.0,30.1663,30.1663,30.1283,30.1378,6854.0
2023-04-06 13:30:00,31.74,31.77,31.64,31.66,35981.0,30.1378,30.1663,30.0429,30.0619,35981.0
2023-04-06 13:35:00,31.66,31.68,31.64,31.65,16735.0,30.0619,30.0808,30.0429,30.0524,16735.0
2023-04-06 13:40:00,31.65,31.66,31.62,31.63,29745.0,30.0524,30.0619,30.0239,30.0334,29745.0
2023-04-06 13:45:00,31.63,31.66,31.61,31.63,56762.0,30.0334,30.0619,30.0144,30.0334,56762.0
2023-04-06 13:50:00,31.63,31.64,31.61,31.62,20440.0,30.0334,30.0429,30.0144,30.0239,20440.0
2023-04-06 13:55:00,31.62,31.62,31.56,31.57,14415.0,30.0239,30.0239,29.9669,29.9764,14415.0
2023-04-06 14:00:00,31.56,31.58,31.54,31.55,16319.0,29.9669,29.9859,29.9479,29.9574,16319.0
2023-04-06 14:05:00,31.55,31.58,31.55,31.58,12140.0,29.9574,29.9859,29.9574,29.9859,12140.0
2023-04-06 14:10:00,31.58,31.6,31.54,31.56,26780.0,29.9859,30.0049,29.9479,29.9669,26780.0
2023-04-06 14:15:00,31.56,31.61,31.55,31.61,18369.0,29.9669,30.0144,29.9574,30.0144,18369.0
2023-04-06 14:20:00,31.61,31.62,31.59,31.6,13212.0,30.0144,30.0239,29.9954,30.0049,13212.0
2023-04-06 14:25:00,31.6,31.63,31.59,31.62,12210.0,30.0049,30.0334,29.9954,30.0239,12210.0
2023-04-06 14:30:00,31.62,31.63,31.59,31.61,17059.0,30.0239,30.0334,29.9954,30.0144,17059.0
2023-04-06 14:35:00,31.61,31.63,31.6,31.62,10420.0,30.0144,30.0334,30.0049,30.0239,10420.0
2023-04-06 14:40:00,31.62,31.62,31.59,31.61,16502.0,30.0239,30.0239,29.9954,30.0144,16502.0
2023-04-06 14:45:00,31.6,31.63,31.6,31.6,13627.0,30.0049,30.0334,30.0049,30.0049,13627.0
2023-04-06 14:50:00,31.59,31.62,31.59,31.61,18092.0,29.9954,30.0239,29.9954,30.0144,18092.0
2023-04-06 14:55:00,31.61,31.61,31.54,31.55,21143.0,30.0144,30.0144,29.9479,29.9574,21143.0
2023-04-06 15:00:00,31.55,31.56,31.54,31.55,13932.0,29.9574,29.9669,29.9479,29.9574,13932.0
2023-04-06 15:05:00,31.55,31.58,31.53,31.55,27707.0,29.9574,29.9859,29.9384,29.9574,27707.0
2023-04-06 15:10:00,31.54,31.54,31.49,31.51,31476.0,29.9479,29.9479,29.9004,29.9194,31476.0
2023-04-06 15:15:00,31.51,31.52,31.48,31.49,12410.0,29.9194,29.9289,29.8909,29.9004,12410.0
2023-04-06 15:20:00,31.49,31.54,31.48,31.51,16679.0,29.9004,29.9479,29.8909,29.9194,16679.0
2023-04-06 15:25:00,31.51,31.55,31.5,31.53,22288.0,29.9194,29.9574,29.9099,29.9384,22288.0
2023-04-06 15:30:00,31.54,31.58,31.53,31.57,23735.0,29.9479,29.9859,29.9384,29.9764,23735.0
2023-04-06 15:35:00,31.57,31.58,31.53,31.55,18432.0,29.9764,29.9859,29.9384,29.9574,18432.0
2023-04-06 15:40:00,31.55,31.57,31.53,31.57,26002.0,29.9574,29.9764,29.9384,29.9764,26002.0
2023-04-06 15:45:00,31.57,31.6,31.56,31.6,60182.0,29.9764,30.0049,29.9669,30.0049,60182.0
2023-04-06 15:50:00,31.6,31.61,31.55,31.59,88533.0,30.0049,30.0144,29.9574,29.9954,88533.0
2023-04-06 15:55:00,31.59,31.6,31.57,31.58,125290.0,29.9954,30.0049,29.9764,29.9859,125290.0
2023-04-10 09:30:00,31.46,31.53,31.39,31.51,77656.0,29.8719,29.9384,29.8055,29.9194,77656.0
2023-04-10 09:35:00,31.49,31.63,31.44,31.61,49692.0,29.9004,30.0334,29.853,30.0144,49692.0
2023-04-10 09:40:00,31.61,31.81,31.61,31.8,32991.0,30.0144,30.2043,30.0144,30.1948,32991.0
2023-04-10 09:45:00,31.8,31.85,31.76,31.84,66100.0,30.1948,30.2423,30.1568,30.2328,66100.0
2023-04-10 09:50:00,31.82,31.89,31.72,31.78,43479.0,30.2138,30.2802,30.1188,30.1758,43479.0
2023-04-10 09:55:00,31.8,31.89,31.78,31.8,42409.0,30.1948,30.2802,30.1758,30.1948,42409.0
2023-04-10 10:00:00,31.81,31.93,31.78,31.93,47728.0,30.2043,30.3182,30.1758,30.3182,47728.0
2023-04-10 10:05:00,31.94,32.02,31.88,31.99,69119.0,30.3277,30.4037,30.2707,30.3752,69119.0
2023-04-10 10:10:00,31.99,31.99,31.93,31.94,21185.0,30.3752,30.3752,30.3182,30.3277,21185.0
2023-04-10 10:15:00,31.94,31.96,31.91,31.93,45601.0,30.3277,30.3467,30.2992,30.3182,45601.0
2023-04-10 10:20:00,31.92,31.92,31.88,31.9,16714.0,30.3087,30.3087,30.2707,30.2897,16714.0
2023-04-10 10:25:00,31.91,31.91,31.8,31.83,55110.0,30.2992,30.2992,30.1948,30.2233,55110.0
2023-04-10 10:30:00,31.83,31.91,31.83,31.9,36055.0,30.2233,30.2992,30.2233,30.2897,36055.0
2023-04-10 10:35:00,31.9,31.95,31.89,31.91,25003.0,30.2897,30.3372,30.2802,30.2992,25003.0
2023-04-10 10:40:00,31.91,31.93,31.85,31.9,20631.0,30.2992,30.3182,30.2423,30.2897,20631.0
2023-04-10 10:45:00,31.9,31.9,31.82,31.84,37451.0,30.2897,30.2897,30.2138,30.2328,37451.0
2023-04-10 10:50:00,31.84,31.87,31.83,31.84,14681.0,30.2328,30.2613,30.2233,30.2328,14681.0
2023-04-10 10:55:00,31.84,31.88,31.83,31.84,17038.0,30.2328,30.2707,30.2233,30.2328,17038.0
2023-04-10 11:00:00,31.84,31.92,31.83,31.88,20019.0,30.2328,30.3087,30.2233,30.2707,20019.0
2023-04-10 11:05:00,31.89,31.9,31.87,31.89,18803.0,30.2802,30.2897,30.2613,30.2802,18803.0
2023-04-10 11:10:00,31.89,31.98,31.88,31.93,79298.0,30.2802,30.3657,30.2707,30.3182,79298.0
2023-04-10 11:15:00,31.94,31.94,31.88,31.9,65950.0,30.3277,30.3277,30.2707,30.2897,65950.0
2023-04-10 11:20:00,31.91,31.91,31.81,31.82,31117.0,30.2992,30.2992,30.2043,30.2138,31117.0
2023-04-10 11:25:00,31.81,31.83,31.8,31.82,18613.0,30.2043,30.2233,30.1948,30.2138,18613.0
2023-04-10 11:30:00,31.81,31.83,31.77,31.81,52314.0,30.2043,30.2233,30.1663,30.2043,52314.0
2023-04-10 11:35:00,31.81,31.83,31.76,31.79,56802.0,30.2043,30.2233,30.1568,30.1853,56802.0
2023-04-10 11:40:00,31.79,31.79,31.75,31.76,23287.0,30.1853,30.1853,30.1473,30.1568,23287.0
2023-04-10 11:45:00,31.76,31.78,31.74,31.78,11680.0,30.1568,30.1758,30.1378,30.1758,11680.0
2023-04-10 11:50:00,31.77,31.78,31.72,31.74,20339.0,30.1663,30.1758,30.1188,30.1378,20339.0
2023-04-10 11:55:00,31.74,31.76,31.71,31.73,21970.0,30.1378,30.1568,30.1093,30.1283,21970.0
2023-04-10 12:00:00,31.73,31.75,31.7,31.72,20391.0,30.1283,30.1473,30.0998,30.1188,20391.0
2023-04-10 12:05:00,31.72,31.73,31.69,31.72,17264.0,30.1188,30.1283,30.0903,30.1188,17264.0
2023-04-10 12:10:00,31.72,31.74,31.68,31.69,13674.0,30.1188,30.1378,30.0808,30.0903,13674.0
2023-04-10 12:15:00,31.69,31.75,31.69,31.75,15282.0,30.0903,30.1473,30.0903,30.1473,15282.0
2023-04-10 12:20:00,31.75,31.78,31.74,31.78,15022.0,30.1473,30.1758,30.1378,30.1758,15022.0
2023-04-10 12:25:00,31.77,31.8,31.76,31.8,13007.0,30.1663,30.1948,30.1568,30.1948,13007.0
2023-04-10 12:30:00,31.8,31.83,31.77,31.82,32061.0,30.1948,30.2233,30.1663,30.2138,32061.0
2023-04-10 12:35:00,31.82,31.88,31.8,31.87,29804.0,30.2138,30.2707,30.1948,30.2613,29804.0
2023-04-10 12:40:00,31.87,31.87,31.79,31.8,67298.0,30.2613,30.2613,30.1853,30.1948,67298.0
2023-04-10 12:45:00,31.8,31.83,31.77,31.83,19731.0,30.1948,30.2233,30.1663,30.2233,19731.0
2023-04-10 12:50:00,31.83,31.85,31.81,31.83,22097.0,30.2233,30.2423,30.2043,30.2233,22097.0
2023-04-10 12:55:00,31.84,31.86,31.83,31.85,29383.0,30.2328,30.2518,30.2233,30.2423,29383.0
2023-04-10 13:00:00,31.85,31.87,31.83,31.84,23038.0,30.2423,30.2613,30.2233,30.2328,23038.0
2023-04-10 13:05:00,31.84,31.85,31.82,31.85,21718.0,30.2328,30.2423,30.2138,30.2423,21718.0
2023-04-10 13:10:00,31.85,31.86,31.76,31.78,56936.0,30.2423,30.2518,30.1568,30.1758,56936.0
2023-04-10 13:15:00,31.77,31.81,31.73,31.77,60560.0,30.1663,30.2043,30.1283,30.1663,60560.0
2023-04-10 13:20:00,31.78,31.8,31.77,31.78,31086.0,30.1758,30.1948,30.1663,30.1758,31086.0
2023-04-10 13:25:00,31.79,31.82,31.78,31.79,21480.0,30.1853,30.2138,30.1758,30.1853,21480.0
2023-04-10 13:30:00,31.79,31.88,31.79,31.88,39378.0,30.1853,30.2707,30.1853,30.2707,39378.0
2023-04-10 13:35:00,31.88,31.9,31.86,31.87,29667.0,30.2707,30.2897,30.2518,30.2613,29667.0
2023-04-10 13:40:00,31.87,31.9,31.86,31.89,43031.0,30.2613,30.2897,30.2518,30.2802,43031.0
2023-04-10 13:45:00,31.89,31.93,31.88,31.93,22324.0,30.2802,30.3182,30.2707,30.3182,22324.0
2023-04-10 13:50:00,31.93,31.97,31.91,31.93,69954.0,30.3182,30.3562,30.2992,30.3182,69954.0
2023-04-10 13:55:00,31.93,31.95,31.91,31.94,41497.0,30.3182,30.3372,30.2992,30.3277,41497.0
2023-04-10 14:00:00,31.94,31.96,31.92,31.96,41046.0,30.3277,30.3467,30.3087,30.3467,41046.0
2023-04-10 14:05:00,31.97,32.02,31.95,31.95,80931.0,30.3562,30.4037,30.3372,30.3372,80931.0
2023-04-10 14:10:00,31.95,31.96,31.92,31.93,17735.0,30.3372,30.3467,30.3087,30.3182,17735.0
2023-04-10 14:15:00,31.93,31.95,31.91,31.94,19815.0,30.3182,30.3372,30.2992,30.3277,19815.0
2023-04-10 14:20:00,31.94,32.03,31.93,31.99,51274.0,30.3277,30.4132,30.3182,30.3752,51274.0
2023-04-10 14:25:00,31.99,32.0,31.97,31.99,31707.0,30.3752,30.3847,30.3562,30.3752,31707.0
2023-04-10 14:30:00,31.99,32.0,31.97,31.98,23202.0,30.3752,30.3847,30.3562,30.3657,23202.0
2023-04-10 14:35:00,31.97,32.02,31.97,32.02,50330.0,30.3562,30.4037,30.3562,30.4037,50330.0
2023-04-10 14:40:00,32.02,32.02,32.0,32.02,24440.0,30.4037,30.4037,30.3847,30.4037,24440.0
2023-04-10 14:45:00,32.02,32.04,32.0,32.02,72844.0,30.4037,30.4227,30.3847,30.4037,72844.0
2023-04-10 14:50:00,32.03,32.08,32.03,32.08,31389.0,30.4132,30.4607,30.4132,30.4607,31389.0
2023-04-10 14:55:00,32.08,32.12,32.07,32.12,24576.0,30.4607,30.4986,30.4512,30.4986,24576.0
2023-04-10 15:00:00,32.12,32.16,32.11,32.12,28310.0,30.4986,30.5366,30.4891,30.4986,28310.0
2023-04-10 15:05:00,32.12,32.15,32.11,32.13,23789.0,30.4986,30.5271,30.4891,30.5081,23789.0
2023-04-10 15:10:00,32.13,32.13,32.08,32.09,18935.0,30.5081,30.5081,30.4607,30.4701,18935.0
2023-04-10 15:15:00,32.09,32.1,32.08,32.09,14354.0,30.4701,30.4796,30.4607,30.4701,14354.0
2023-04-10 15:20:00,32.09,32.12,32.06,32.11,33440.0,30.4701,30.4986,30.4417,30.4891,33440.0
2023-04-10 15:25:00,32.1,32.11,32.07,32.09,32258.0,30.4796,30.4891,30.4512,30.4701,32258.0
2023-04-10 15:30:00,32.08,32.12,32.07,32.11,43212.0,30.4607,30.4986,30.4512,30.4891,43212.0
2023-04-10 15:35:00,32.1,32.16,32.09,32.16,42239.0,30.4796,30.5366,30.4701,30.5366,42239.0
2023-04-10 15:40:00,32.16,32.19,32.07,32.08,94168.0,30.5366,30.5651,30.4512,30.4607,94168.0
2023-04-10 15:45:00,32.08,32.13,32.07,32.13,77599.0,30.4607,30.5081,30.4512,30.5081,77599.0
2023-04-10 15:50:00,32.13,32.16,32.1,32.15,163379.0,30.5081,30.5366,30.4796,30.5271,163379.0
2023-04-10 15:55:00,32.15,32.18,32.12,32.18,314324.0,30.5271,30.5556,30.4986,30.5556,314324.0
2023-04-11 09:30:00,32.25,32.34,32.15,32.19,76838.0,30.6221,30.7075,30.5271,30.5651,76838.0
2023-04-11 09:35:00,32.19,32.24,32.12,32.2,48105.0,30.5651,30.6126,30.4986,30.5746,48105.0
2023-04-11 09:40:00,32.21,32.23,32.06,32.14,65958.0,30.5841,30.6031,30.4417,30.5176,65958.0
2023-04-11 09:45:00,32.16,32.21,32.11,32.15,24269.0,30.5366,30.5841,30.4891,30.5271,24269.0
2023-04-11 09:50:00,32.15,32.25,32.1,32.24,304932.0,30.5271,30.6221,30.4796,30.6126,304932.0
2023-04-11 09:55:00,32.23,32.3,32.2,32.22,72820.0,30.6031,30.6695,30.5746,30.5936,72820.0
2023-04-11 10:00:00,32.22,32.34,32.18,32.31,81525.0,30.5936,30.7075,30.5556,30.679,81525.0
2023-04-11 10:05:00,32.31,32.36,32.27,32.35,35572.0,30.679,30.7265,30.6411,30.717,35572.0
2023-04-11 10:10:00,32.37,32.39,32.3,32.38,51153.0,30.736,30.755,30.6695,30.7455,51153.0
2023-04-11 10:15:00,32.38,32.4,32.35,32.4,21434.0,30.7455,30.7645,30.717,30.7645,21434.0
2023-04-11 10:20:00,32.39,32.5,32.39,32.5,76668.0,30.755,30.8595,30.755,30.8595,76668.0
2023-04-11 10:25:00,32.5,32.51,32.37,32.39,81422.0,30.8595,30.8689,30.736,30.755,81422.0
2023-04-11 10:30:00,32.4,32.4,32.34,32.37,28253.0,30.7645,30.7645,30.7075,30.736,28253.0
2023-04-11 10:35:00,32.36,32.47,32.3,32.47,198493.0,30.7265,30.831,30.6695,30.831,198493.0
2023-04-11 10:40:00,32.47,32.53,32.45,32.47,79370.0,30.831,30.8879,30.812,30.831,79370.0
2023-04-11 10:45:00,32.46,32.46,32.36,32.45,14445.0,30.8215,30.8215,30.7265,30.812,14445.0
2023-04-11 10:50:00,32.45,32.52,32.45,32.51,19217.0,30.812,30.8784,30.812,30.8689,19217.0
2023-04-11 10:55:00,32.5,32.56,32.49,32.54,37092.0,30.8595,30.9164,30.85,30.8974,37092.0
2023-04-11 11:00:00,32.55,32.6,32.55,32.59,16472.0,30.9069,30.9544,30.9069,30.9449,16472.0
2023-04-11 11:05:00,32.59,32.63,32.56,32.57,33408.0,30.9449,30.9829,30.9164,30.9259,33408.0
2023-04-11 11:10:00,32.57,32.65,32.55,32.64,27024.0,30.9259,31.0019,30.9069,30.9924,27024.0
2023-04-11 11:15:00,32.64,32.69,32.63,32.69,36561.0,30.9924,31.0399,30.9829,31.0399,36561.0
2023-04-11 11:20:00,32.69,32.71,32.62,32.66,49380.0,31.0399,31.0588,30.9734,31.0114,49380.0
2023-04-11 11:25:00,32.66,32.66,32.6,32.64,37343.0,31.0114,31.0114,30.9544,30.9924,37343.0
2023-04-11 11:30:00,32.64,32.64,32.57,32.6,34315.0,30.9924,30.9924,30.9259,30.9544,34315.0
2023-04-11 11:35:00,32.59,32.61,32.57,32.58,23063.0,30.9449,30.9639,30.9259,30.9354,23063.0
2023-04-11 11:40:00,32.59,32.63,32.58,32.61,23840.0,30.9449,30.9829,30.9354,30.9639,23840.0
2023-04-11 11:45:00,32.61,32.67,32.61,32.67,26013.0,30.9639,31.0209,30.9639,31.0209,26013.0
2023-04-11 11:50:00,32.68,32.72,32.67,32.7,28540.0,31.0304,31.0683,31.0209,31.0494,28540.0
2023-04-11 11:55:00,32.69,32.71,32.65,32.7,30366.0,31.0399,31.0588,31.0019,31.0494,30366.0
2023-04-11 12:00:00,32.7,32.76,32.69,32.75,33148.0,31.0494,31.1063,31.0399,31.0968,33148.0
2023-04-11 12:05:00,32.75,32.82,32.73,32.77,24488.0,31.0968,31.1633,31.0778,31.1158,24488.0
2023-04-11 12:10:00,32.77,32.81,32.76,32.8,19583.0,31.1158,31.1538,31.1063,31.1443,19583.0
2023-04-11 12:15:00,32.8,32.8,32.74,32.77,21245.0,31.1443,31.1443,31.0873,31.1158,21245.0
2023-04-11 12:20:00,32.77,32.8,32.74,32.75,16697.0,31.1158,31.1443,31.0873,31.0968,16697.0
2023-04-11 12:25:00,32.75,32.75,32.7,32.72,20382.0,31.0968,31.0968,31.0494,31.0683,20382.0
2023-04-11 12:30:00,32.72,32.77,32.71,32.76,42992.0,31.0683,31.1158,31.0588,31.1063,42992.0
2023-04-11 12:35:00,32.76,32.76,32.67,32.72,153453.0,31.1063,31.1063,31.0209,31.0683,153453.0
2023-04-11 12:40:00,32.72,32.81,32.72,32.73,126492.0,31.0683,31.1538,31.0683,31.0778,126492.0
2023-04-11 12:45:00,32.74,32.74,32.67,32.69,26763.0,31.0873,31.0873,31.0209,31.0399,26763.0
2023-04-11 12:50:00,32.69,32.74,32.68,32.71,18337.0,31.0399,31.0873,31.0304,31.0588,18337.0
2023-04-11 12:55:00,32.7,32.71,32.67,32.69,14523.0,31.0494,31.0588,31.0209,31.0399,14523.0
2023-04-11 13:00:00,32.69,32.72,32.68,32.72,32509.0,31.0399,31.0683,31.0304,31.0683,32509.0
2023-04-11 13:05:00,32.72,32.79,32.71,32.79,26260.0,31.0683,31.1348,31.0588,31.1348,26260.0
2023-04-11 13:10:00,32.78,32.8,32.77,32.78,24266.0,31.1253,31.1443,31.1158,31.1253,24266.0
2023-04-11 13:15:00,32.78,32.8,32.78,32.8,10736.0,31.1253,31.1443,31.1253,31.1443,10736.0
2023-04-11 13:20:00,32.8,32.81,32.78,32.79,24396.0,31.1443,31.1538,31.1253,31.1348,24396.0
2023-04-11 13:25:00,32.77,32.8,32.77,32.8,15150.0,31.1158,31.1443,31.1158,31.1443,15150.0
2023-04-11 13:30:00,32.8,32.81,32.76,32.78,26804.0,31.1443,31.1538,31.1063,31.1253,26804.0
2023-04-11 13:35:00,32.77,32.79,32.77,32.78,16814.0,31.1158,31.1348,31.1158,31.1253,16814.0
2023-04-11 13:40:00,32.78,32.79,32.74,32.75,20561.0,31.1253,31.1348,31.0873,31.0968,20561.0
2023-04-11 13:45:00,32.75,32.81,32.75,32.8,26152.0,31.0968,31.1538,31.0968,31.1443,26152.0
2023-04-11 13:50:00,32.81,32.82,32.78,32.8,20958.0,31.1538,31.1633,31.1253,31.1443,20958.0
2023-04-11 13:55:00,32.79,32.8,32.77,32.8,17936.0,31.1348,31.1443,31.1158,31.1443,17936.0
2023-04-11 14:00:00,32.8,32.8,32.75,32.77,19789.0,31.1443,31.1443,31.0968,31.1158,19789.0
2023-04-11 14:05:00,32.77,32.77,32.74,32.76,17787.0,31.1158,31.1158,31.0873,31.1063,17787.0
2023-04-11 14:10:00,32.75,32.79,32.74,32.77,28918.0,31.0968,31.1348,31.0873,31.1158,28918.0
2023-04-11 14:15:00,32.77,32.81,32.76,32.8,48030.0,31.1158,31.1538,31.1063,31.1443,48030.0
2023-04-11 14:20:00,32.8,32.83,32.8,32.8,33371.0,31.1443,31.1728,31.1443,31.1443,33371.0
2023-04-11 14:25:00,32.8,32.83,32.79,32.82,43894.0,31.1443,31.1728,31.1348,31.1633,43894.0
2023-04-11 14:30:00,32.83,32.85,32.82,32.83,22772.0,31.1728,31.1918,31.1633,31.1728,22772.0
2023-04-11 14:35:00,32.83,32.85,32.82,32.84,19920.0,31.1728,31.1918,31.1633,31.1823,19920.0
2023-04-11 14:40:00,32.84,32.87,32.84,32.87,17042.0,31.1823,31.2108,31.1823,31.2108,17042.0
2023-04-11 14:45:00,32.87,32.88,32.83,32.84,30633.0,31.2108,31.2203,31.1728,31.1823,30633.0
2023-04-11 14:50:00,32.84,32.84,32.81,32.83,18212.0,31.1823,31.1823,31.1538,31.1728,18212.0
2023-04-11 14:55:00,32.83,32.84,32.81,32.84,16566.0,31.1728,31.1823,31.1538,31.1823,16566.0
2023-04-11 15:00:00,32.84,32.85,32.81,32.84,29196.0,31.1823,31.1918,31.1538,31.1823,29196.0
2023-04-11 15:05:00,32.84,32.84,32.8,32.8,18958.0,31.1823,31.1823,31.1443,31.1443,18958.0
2023-04-11 15:10:00,32.81,32.86,32.8,32.86,37656.0,31.1538,31.2013,31.1443,31.2013,37656.0
2023-04-11 15:15:00,32.86,32.91,32.85,32.9,47942.0,31.2013,31.2488,31.1918,31.2393,47942.0
2023-04-11 15:20:00,32.9,32.92,32.89,32.9,41361.0,31.2393,31.2582,31.2298,31.2393,41361.0
2023-04-11 15:25:00,32.9,32.94,32.89,32.93,45119.0,31.2393,31.2772,31.2298,31.2677,45119.0
2023-04-11 15:30:00,32.93,32.93,32.89,32.89,64629.0,31.2677,31.2677,31.2298,31.2298,64629.0
2023-04-11 15:35:00,32.9,32.91,32.81,32.82,312345.0,31.2393,31.2488,31.1538,31.1633,312345.0
2023-04-11 15:40:00,32.83,32.85,32.76,32.84,302705.0,31.1728,31.1918,31.1063,31.1823,302705.0
2023-04-11 15:45:00,32.84,32.86,32.77,32.78,268452.0,31.1823,31.2013,31.1158,31.1253,268452.0
2023-04-11 15:50:00,32.78,32.8,32.73,32.8,201759.0,31.1253,31.1443,31.0778,31.1443,201759.0
2023-04-11 15:55:00,32.8,32.8,32.69,32.7,510429.0,31.1443,31.1443,31.0399,31.0494,510429.0
2023-04-12 09:30:00,32.5,32.5,32.33,32.45,263590.0,30.8595,30.8595,30.698,30.812,263590.0
2023-04-12 09:35:00,32.45,32.59,32.41,32.48,110335.0,30.812,30.9449,30.774,30.8405,110335.0
2023-04-12 09:40:00,32.48,32.54,32.32,32.35,114084.0,30.8405,30.8974,30.6885,30.717,114084.0
2023-04-12 09:45:00,32.37,32.4,32.0,32.13,180835.0,30.736,30.7645,30.3847,30.5081,180835.0
2023-04-12 09:50:00,32.12,32.13,31.97,32.02,142884.0,30.4986,30.5081,30.3562,30.4037,142884.0
2023-04-12 09:55:00,32.02,32.04,31.8,31.91,134835.0,30.4037,30.4227,30.1948,30.2992,134835.0
2023-04-12 10:00:00,31.91,31.92,31.78,31.8,96709.0,30.2992,30.3087,30.1758,30.1948,96709.0
2023-04-12 10:05:00,31.8,31.82,31.64,31.65,267768.0,30.1948,30.2138,30.0429,30.0524,267768.0
2023-04-12 10:10:00,31.64,31.71,31.59,31.63,185149.0,30.0429,30.1093,29.9954,30.0334,185149.0
2023-04-12 10:15:00,31.64,31.7,31.55,31.64,145566.0,30.0429,30.0998,29.9574,30.0429,145566.0
2023-04-12 10:20:00,31.64,31.67,31.57,31.61,74661.0,30.0429,30.0713,29.9764,30.0144,74661.0
2023-04-12 10:25:00,31.6,31.65,31.51,31.65,84657.0,30.0049,30.0524,29.9194,30.0524,84657.0
2023-04-12 10:30:00,31.65,31.66,31.37,31.38,249139.0,30.0524,30.0619,29.7865,29.796,249139.0
2023-04-12 10:35:00,31.38,31.45,31.36,31.44,160026.0,29.796,29.8625,29.777,29.853,160026.0
2023-04-12 10:40:00,31.44,31.44,31.37,31.38,90862.0,29.853,29.853,29.7865,29.796,90862.0
2023-04-12 10:45:00,31.39,31.49,31.38,31.44,111187.0,29.8055,29.9004,29.796,29.853,111187.0
2023-04-12 10:50:00,31.44,31.55,31.43,31.51,119286.0,29.853,29.9574,29.8435,29.9194,119286.0
2023-04-12 10:55:00,31.51,31.52,31.47,31.5,163475.0,29.9194,29.9289,29.8814,29.9099,163475.0
2023-04-12 11:00:00,31.5,31.54,31.43,31.48,194181.0,29.9099,29.9479,29.8435,29.8909,194181.0
2023-04-12 11:05:00,31.49,31.51,31.33,31.42,267635.0,29.9004,29.9194,29.7485,29.834,267635.0
2023-04-12 11:10:00,31.42,31.44,31.3,31.41,77702.0,29.834,29.853,29.72,29.8245,77702.0
2023-04-12 11:15:00,31.42,31.51,31.41,31.48,57943.0,29.834,29.9194,29.8245,29.8909,57943.0
2023-04-12 11:20:00,31.49,31.55,31.46,31.55,53736.0,29.9004,29.9574,29.8719,29.9574,53736.0
2023-04-12 11:25:00,31.55,31.68,31.55,31.68,50777.0,29.9574,30.0808,29.9574,30.0808,50777.0
2023-04-12 11:30:00,31.69,31.75,31.67,31.73,67331.0,30.0903,30.1473,30.0713,30.1283,67331.0
2023-04-12 11:35:00,31.73,31.8,31.71,31.73,92031.0,30.1283,30.1948,30.1093,30.1283,92031.0
2023-04-12 11:40:00,31.74,31.84,31.72,31.82,82531.0,30.1378,30.2328,30.1188,30.2138,82531.0
2023-04-12 11:45:00,31.82,31.92,31.78,31.89,104669.0,30.2138,30.3087,30.1758,30.2802,104669.0
2023-04-12 11:50:00,31.89,31.91,31.85,31.89,141698.0,30.2802,30.2992,30.2423,30.2802,141698.0
2023-04-12 11:55:00,31.9,31.98,31.89,31.97,45825.0,30.2897,30.3657,30.2802,30.3562,45825.0
2023-04-12 12:00:00,31.97,32.02,31.96,31.99,31913.0,30.3562,30.4037,30.3467,30.3752,31913.0
2023-04-12 12:05:00,31.99,31.99,31.91,31.93,24585.0,30.3752,30.3752,30.2992,30.3182,24585.0
2023-04-12 12:10:00,31.93,32.04,31.91,32.01,140729.0,30.3182,30.4227,30.2992,30.3942,140729.0
2023-04-12 12:15:00,32.01,32.03,31.91,31.91,185407.0,30.3942,30.4132,30.2992,30.2992,185407.0
2023-04-12 12:20:00,31.92,31.98,31.89,31.92,52181.0,30.3087,30.3657,30.2802,30.3087,52181.0
2023-04-12 12:25:00,31.92,32.02,31.92,32.02,23473.0,30.3087,30.4037,30.3087,30.4037,23473.0
2023-04-12 12:30:00,32.02,32.03,31.97,31.99,28899.0,30.4037,30.4132,30.3562,30.3752,28899.0
2023-04-12 12:35:00,31.98,32.02,31.98,32.02,28567.0,30.3657,30.4037,30.3657,30.4037,28567.0
2023-04-12 12:40:00,32.02,32.03,31.97,31.99,42970.0,30.4037,30.4132,30.3562,30.3752,42970.0
2023-04-12 12:45:00,31.99,32.02,31.96,31.96,23271.0,30.3752,30.4037,30.3467,30.3467,23271.0
2023-04-12 12:50:00,31.97,32.04,31.96,32.04,32936.0,30.3562,30.4227,30.3467,30.4227,32936.0
2023-04-12 12:55:00,32.04,32.08,32.03,32.05,30406.0,30.4227,30.4607,30.4132,30.4322,30406.0
2023-04-12 13:00:00,32.05,32.08,32.02,32.05,36114.0,30.4322,30.4607,30.4037,30.4322,36114.0
2023-04-12 13:05:00,32.04,32.12,32.04,32.11,82191.0,30.4227,30.4986,30.4227,30.4891,82191.0
2023-04-12 13:10:00,32.11,32.14,32.08,32.13,82767.0,30.4891,30.5176,30.4607,30.5081,82767.0
2023-04-12 13:15:00,32.13,32.17,32.12,32.15,46901.0,30.5081,30.5461,30.4986,30.5271,46901.0
2023-04-12 13:20:00,32.15,32.2,32.14,32.2,109846.0,30.5271,30.5746,30.5176,30.5746,109846.0
2023-04-12 13:25:00,32.2,32.29,32.17,32.25,49489.0,30.5746,30.6601,30.5461,30.6221,49489.0
2023-04-12 13:30:00,32.24,32.27,32.22,32.25,41709.0,30.6126,30.6411,30.5936,30.6221,41709.0
2023-04-12 13:35:00,32.24,32.25,32.19,32.23,53757.0,30.6126,30.6221,30.5651,30.6031,53757.0
2023-04-12 13:40:00,32.24,32.25,32.18,32.2,50462.0,30.6126,30.6221,30.5556,30.5746,50462.0
2023-04-12 13:45:00,32.2,32.28,32.17,32.28,51243.0,30.5746,30.6506,30.5461,30.6506,51243.0
2023-04-12 13:50:00,32.28,32.35,32.27,32.33,72076.0,30.6506,30.717,30.6411,30.698,72076.0
2023-04-12 13:55:00,32.32,32.35,32.28,32.28,48277.0,30.6885,30.717,30.6506,30.6506,48277.0
2023-04-12 14:00:00,32.28,32.33,32.23,32.29,78643.0,30.6506,30.698,30.6031,30.6601,78643.0
2023-04-12 14:05:00,32.29,32.32,32.24,32.27,155351.0,30.6601,30.6885,30.6126,30.6411,155351.0
2023-04-12 14:10:00,32.27,32.34,32.23,32.33,62613.0,30.6411,30.7075,30.6031,30.698,62613.0
2023-04-12 14:15:00,32.33,32.33,32.28,32.32,44678.0,30.698,30.698,30.6506,30.6885,44678.0
2023-04-12 14:20:00,32.33,32.33,32.26,32.3,79369.0,30.698,30.698,30.6316,30.6695,79369.0
2023-04-12 14:25:00,32.3,32.31,32.12,32.15,121600.0,30.6695,30.679,30.4986,30.5271,121600.0
2023-04-12 14:30:00,32.14,32.14,32.02,32.05,276058.0,30.5176,30.5176,30.4037,30.4322,276058.0
2023-04-12 14:35:00,32.05,32.07,31.97,31.99,200060.0,30.4322,30.4512,30.3562,30.3752,200060.0
2023-04-12 14:40:00,31.99,32.09,31.96,32.08,118905.0,30.3752,30.4701,30.3467,30.4607,118905.0
2023-04-12 14:45:00,32.08,32.12,32.07,32.09,162076.0,30.4607,30.4986,30.4512,30.4701,162076.0
2023-04-12 14:50:00,32.09,32.14,32.04,32.13,193640.0,30.4701,30.5176,30.4227,30.5081,193640.0
2023-04-12 14:55:00,32.13,32.14,32.03,32.07,171370.0,30.5081,30.5176,30.4132,30.4512,171370.0
2023-04-12 15:00:00,32.07,32.09,32.04,32.05,117515.0,30.4512,30.4701,30.4227,30.4322,117515.0
2023-04-12 15:05:00,32.06,32.08,32.04,32.07,94432.0,30.4417,30.4607,30.4227,30.4512,94432.0
2023-04-12 15:10:00,32.07,32.09,31.95,31.96,168802.0,30.4512,30.4701,30.3372,30.3467,168802.0
2023-04-12 15:15:00,31.95,31.99,31.94,31.97,120110.0,30.3372,30.3752,30.3277,30.3562,120110.0
2023-04-12 15:20:00,31.96,31.98,31.94,31.97,151130.0,30.3467,30.3657,30.3277,30.3562,151130.0
2023-04-12 15:25:00,31.98,32.07,31.98,32.03,130939.0,30.3657,30.4512,30.3657,30.4132,130939.0
2023-04-12 15:30:00,32.03,32.12,32.02,32.07,193660.0,30.4132,30.4986,30.4037,30.4512,193660.0
2023-04-12 15:35:00,32.08,32.18,32.06,32.17,206112.0,30.4607,30.5556,30.4417,30.5461,206112.0
2023-04-12 15:40:00,32.17,32.21,32.14,32.2,233764.0,30.5461,30.5841,30.5176,30.5746,233764.0
2023-04-12 15:45:00,32.2,32.27,32.17,32.18,341502.0,30.5746,30.6411,30.5461,30.5556,341502.0
2023-04-12 15:50:00,32.18,32.27,32.16,32.27,490979.0,30.5556,30.6411,30.5366,30.6411,490979.0
2023-04-12 15:55:00,32.27,32.32,32.23,32.25,872017.0,30.6411,30.6885,30.6031,30.6221,872017.0
2023-04-13 09:30:00,32.66,32.68,32.48,32.6,138760.0,31.0114,31.0304,30.8405,30.9544,138760.0
2023-04-13 09:35:00,32.56,32.56,32.28,32.42,77170.0,30.9164,30.9164,30.6506,30.7835,77170.0
2023-04-13 09:40:00,32.4,32.45,32.1,32.15,295595.0,30.7645,30.812,30.4796,30.5271,295595.0
2023-04-13 09:45:00,32.14,32.16,31.97,32.07,159950.0,30.5176,30.5366,30.3562,30.4512,159950.0
2023-04-13 09:50:00,32.07,32.09,31.91,31.98,87201.0,30.4512,30.4701,30.2992,30.3657,87201.0
2023-04-13 09:55:00,31.98,32.03,31.83,31.92,70794.0,30.3657,30.4132,30.2233,30.3087,70794.0
2023-04-13 10:00:00,31.92,31.94,31.79,31.84,85552.0,30.3087,30.3277,30.1853,30.2328,85552.0
2023-04-13 10:05:00,31.84,31.87,31.76,31.81,72576.0,30.2328,30.2613,30.1568,30.2043,72576.0
2023-04-13 10:10:00,31.8,31.81,31.7,31.71,54851.0,30.1948,30.2043,30.0998,30.1093,54851.0
2023-04-13 10:15:00,31.71,31.97,31.71,31.95,63870.0,30.1093,30.3562,30.1093,30.3372,63870.0
2023-04-13 10:20:00,31.95,31.98,31.89,31.94,41773.0,30.3372,30.3657,30.2802,30.3277,41773.0
2023-04-13 10:25:00,31.94,32.07,31.93,32.05,43518.0,30.3277,30.4512,30.3182,30.4322,43518.0
2023-04-13 10:30:00,32.05,32.05,31.97,32.03,107460.0,30.4322,30.4322,30.3562,30.4132,107460.0
2023-04-13 10:35:00,32.03,32.07,31.97,31.99,141162.0,30.4132,30.4512,30.3562,30.3752,141162.0
2023-04-13 10:40:00,32.0,32.17,31.96,32.13,148566.0,30.3847,30.5461,30.3467,30.5081,148566.0
2023-04-13 10:45:00,32.13,32.19,31.97,31.98,123510.0,30.5081,30.5651,30.3562,30.3657,123510.0
2023-04-13 10:50:00,31.98,32.16,31.97,32.1,167705.0,30.3657,30.5366,30.3562,30.4796,167705.0
2023-04-13 10:55:00,32.1,32.1,31.88,31.92,110146.0,30.4796,30.4796,30.2707,30.3087,110146.0
2023-04-13 11:00:00,31.93,31.95,31.86,31.91,87960.0,30.3182,30.3372,30.2518,30.2992,87960.0
2023-04-13 11:05:00,31.91,31.99,31.9,31.92,42391.0,30.2992,30.3752,30.2897,30.3087,42391.0
2023-04-13 11:10:00,31.92,31.95,31.9,31.93,28616.0,30.3087,30.3372,30.2897,30.3182,28616.0
2023-04-13 11:15:00,31.93,32.02,31.91,31.99,34461.0,30.3182,30.4037,30.2992,30.3752,34461.0
2023-04-13 11:20:00,31.99,32.07,31.97,31.99,26602.0,30.3752,30.4512,30.3562,30.3752,26602.0
2023-04-13 11:25:00,31.99,32.01,31.97,32.01,23471.0,30.3752,30.3942,30.3562,30.3942,23471.0
2023-04-13 11:30:00,32.01,32.11,32.0,32.08,45718.0,30.3942,30.4891,30.3847,30.4607,45718.0
2023-04-13 11:35:00,32.08,32.12,32.06,32.09,24943.0,30.4607,30.4986,30.4417,30.4701,24943.0
2023-04-13 11:40:00,32.1,32.18,32.1,32.16,39157.0,30.4796,30.5556,30.4796,30.5366,39157.0
2023-04-13 11:45:00,32.16,32.2,32.12,32.12,35417.0,30.5366,30.5746,30.4986,30.4986,35417.0
2023-04-13 11:50:00,32.12,32.13,32.05,32.08,40784.0,30.4986,30.5081,30.4322,30.4607,40784.0
2023-04-13 11:55:00,32.07,32.1,32.06,32.09,38060.0,30.4512,30.4796,30.4417,30.4701,38060.0
2023-04-13 12:00:00,32.1,32.21,32.1,32.21,33865.0,30.4796,30.5841,30.4796,30.5841,33865.0
2023-04-13 12:05:00,32.2,32.27,32.17,32.18,21312.0,30.5746,30.6411,30.5461,30.5556,21312.0
2023-04-13 12:10:00,32.17,32.17,32.12,32.12,32101.0,30.5461,30.5461,30.4986,30.4986,32101.0
2023-04-13 12:15:00,32.12,32.17,32.1,32.16,54758.0,30.4986,30.5461,30.4796,30.5366,54758.0
2023-04-13 12:20:00,32.16,32.22,32.13,32.13,31043.0,30.5366,30.5936,30.5081,30.5081,31043.0
2023-04-13 12:25:00,32.13,32.16,32.09,32.14,23119.0,30.5081,30.5366,30.4701,30.5176,23119.0
2023-04-13 12:30:00,32.14,32.16,32.1,32.14,29979.0,30.5176,30.5366,30.4796,30.5176,29979.0
2023-04-13 12:35:00,32.14,32.16,32.11,32.11,22816.0,30.5176,30.5366,30.4891,30.4891,22816.0
2023-04-13 12:40:00,32.12,32.13,32.04,32.09,124420.0,30.4986,30.5081,30.4227,30.4701,124420.0
2023-04-13 12:45:00,32.09,32.09,32.02,32.09,84889.0,30.4701,30.4701,30.4037,30.4701,84889.0
2023-04-13 12:50:00,32.09,32.12,32.01,32.02,70801.0,30.4701,30.4986,30.3942,30.4037,70801.0
2023-04-13 12:55:00,32.02,32.05,32.01,32.02,34087.0,30.4037,30.4322,30.3942,30.4037,34087.0
2023-04-13 13:00:00,32.02,32.06,32.0,32.06,49639.0,30.4037,30.4417,30.3847,30.4417,49639.0
2023-04-13 13:05:00,32.05,32.12,32.05,32.11,69983.0,30.4322,30.4986,30.4322,30.4891,69983.0
2023-04-13 13:10:00,32.12,32.18,32.09,32.18,82113.0,30.4986,30.5556,30.4701,30.5556,82113.0
2023-04-13 13:15:00,32.18,32.19,32.12,32.13,95231.0,30.5556,30.5651,30.4986,30.5081,95231.0
2023-04-13 13:20:00,32.14,32.15,32.05,32.09,44583.0,30.5176,30.5271,30.4322,30.4701,44583.0
2023-04-13 13:25:00,32.09,32.1,32.04,32.05,77338.0,30.4701,30.4796,30.4227,30.4322,77338.0
2023-04-13 13:30:00,32.05,32.09,32.05,32.08,43387.0,30.4322,30.4701,30.4322,30.4607,43387.0
2023-04-13 13:35:00,32.07,32.09,32.05,32.08,45509.0,30.4512,30.4701,30.4322,30.4607,45509.0
2023-04-13 13:40:00,32.07,32.12,32.06,32.1,60986.0,30.4512,30.4986,30.4417,30.4796,60986.0
2023-04-13 13:45:00,32.11,32.14,32.07,32.08,76883.0,30.4891,30.5176,30.4512,30.4607,76883.0
2023-04-13 13:50:00,32.08,32.11,32.07,32.11,26706.0,30.4607,30.4891,30.4512,30.4891,26706.0
2023-04-13 13:55:00,32.11,32.14,32.06,32.13,153136.0,30.4891,30.5176,30.4417,30.5081,153136.0
2023-04-13 14:00:00,32.13,32.17,32.1,32.14,40645.0,30.5081,30.5461,30.4796,30.5176,40645.0
2023-04-13 14:05:00,32.13,32.18,32.12,32.16,44725.0,30.5081,30.5556,30.4986,30.5366,44725.0
2023-04-13 14:10:00,32.16,32.19,32.15,32.19,31752.0,30.5366,30.5651,30.5271,30.5651,31752.0
2023-04-13 14:15:00,32.18,32.26,32.18,32.25,63660.0,30.5556,30.6316,30.5556,30.6221,63660.0
2023-04-13 14:20:00,32.25,32.25,32.18,32.19,35202.0,30.6221,30.6221,30.5556,30.5651,35202.0
2023-04-13 14:25:00,32.19,32.21,32.17,32.19,32194.0,30.5651,30.5841,30.5461,30.5651,32194.0
2023-04-13 14:30:00,32.19,32.19,32.11,32.12,62052.0,30.5651,30.5651,30.4891,30.4986,62052.0
2023-04-13 14:35:00,32.11,32.12,32.08,32.09,30576.0,30.4891,30.4986,30.4607,30.4701,30576.0
2023-04-13 14:40:00,32.09,32.14,32.08,32.12,94617.0,30.4701,30.5176,30.4607,30.4986,94617.0
2023-04-13 14:45:00,32.13,32.2,32.11,32.2,47925.0,30.5081,30.5746,30.4891,30.5746,47925.0
2023-04-13 14:50:00,32.2,32.25,32.18,32.23,54269.0,30.5746,30.6221,30.5556,30.6031,54269.0
2023-04-13 14:55:00,32.24,32.31,32.22,32.25,67431.0,30.6126,30.679,30.5936,30.6221,67431.0
2023-04-13 15:00:00,32.25,32.28,32.23,32.23,56612.0,30.6221,30.6506,30.6031,30.6031,56612.0
2023-04-13 15:05:00,32.24,32.25,32.18,32.19,43598.0,30.6126,30.6221,30.5556,30.5651,43598.0
2023-04-13 15:10:00,32.2,32.21,32.17,32.2,94114.0,30.5746,30.5841,30.5461,30.5746,94114.0
2023-04-13 15:15:00,32.2,32.25,32.19,32.24,49219.0,30.5746,30.6221,30.5651,30.6126,49219.0
2023-04-13 15:20:00,32.24,32.3,32.22,32.28,88642.0,30.6126,30.6695,30.5936,30.6506,88642.0
2023-04-13 15:25:00,32.28,32.32,32.28,32.3,65275.0,30.6506,30.6885,30.6506,30.6695,65275.0
2023-04-13 15:30:00,32.3,32.3,32.27,32.29,71163.0,30.6695,30.6695,30.6411,30.6601,71163.0
2023-04-13 15:35:00,32.29,32.31,32.27,32.3,147900.0,30.6601,30.679,30.6411,30.6695,147900.0
2023-04-13 15:40:00,32.3,32.3,32.25,32.29,146910.0,30.6695,30.6695,30.6221,30.6601,146910.0
2023-04-13 15:45:00,32.29,32.29,32.2,32.22,164690.0,30.6601,30.6601,30.5746,30.5936,164690.0
2023-04-13 15:50:00,32.22,32.23,32.18,32.22,283664.0,30.5936,30.6031,30.5556,30.5936,283664.0
2023-04-13 15:55:00,32.22,32.25,32.19,32.22,613447.0,30.5936,30.6221,30.5651,30.5936,613447.0
2023-04-14 09:30:00,32.29,32.4,32.21,32.25,152102.0,30.6601,30.7645,30.5841,30.6221,152102.0
2023-04-14 09:35:00,32.25,32.33,32.2,32.2,49274.0,30.6221,30.698,30.5746,30.5746,49274.0
2023-04-14 09:40:00,32.2,32.2,31.95,32.1,83070.0,30.5746,30.5746,30.3372,30.4796,83070.0
2023-04-14 09:45:00,32.1,32.19,32.07,32.09,95936.0,30.4796,30.5651,30.4512,30.4701,95936.0
2023-04-14 09:50:00,32.09,32.22,32.08,32.14,85349.0,30.4701,30.5936,30.4607,30.5176,85349.0
2023-04-14 09:55:00,32.14,32.22,32.14,32.18,36233.0,30.5176,30.5936,30.5176,30.5556,36233.0
2023-04-14 10:00:00,32.17,32.19,32.04,32.11,57636.0,30.5461,30.5651,30.4227,30.4891,57636.0
2023-04-14 10:05:00,32.11,32.12,31.92,31.97,87736.0,30.4891,30.4986,30.3087,30.3562,87736.0
2023-04-14 10:10:00,31.97,32.05,31.97,31.99,35108.0,30.3562,30.4322,30.3562,30.3752,35108.0
2023-04-14 10:15:00,31.99,32.0,31.9,31.93,55558.0,30.3752,30.3847,30.2897,30.3182,55558.0
2023-04-14 10:20:00,31.93,31.98,31.9,31.91,48570.0,30.3182,30.3657,30.2897,30.2992,48570.0
2023-04-14 10:25:00,31.92,32.02,31.92,31.98,42261.0,30.3087,30.4037,30.3087,30.3657,42261.0
2023-04-14 10:30:00,31.98,32.02,31.9,31.94,82301.0,30.3657,30.4037,30.2897,30.3277,82301.0
2023-04-14 10:35:00,31.94,32.07,31.9,32.05,56644.0,30.3277,30.4512,30.2897,30.4322,56644.0
2023-04-14 10:40:00,32.05,32.06,31.91,31.94,113857.0,30.4322,30.4417,30.2992,30.3277,113857.0
2023-04-14 10:45:00,31.95,32.01,31.91,31.91,74496.0,30.3372,30.3942,30.2992,30.2992,74496.0
2023-04-14 10:50:00,31.9,31.95,31.8,31.82,80423.0,30.2897,30.3372,30.1948,30.2138,80423.0
2023-04-14 10:55:00,31.82,31.88,31.81,31.83,66288.0,30.2138,30.2707,30.2043,30.2233,66288.0
2023-04-14 11:00:00,31.84,31.88,31.8,31.82,76265.0,30.2328,30.2707,30.1948,30.2138,76265.0
2023-04-14 11:05:00,31.81,31.86,31.78,31.86,39035.0,30.2043,30.2518,30.1758,30.2518,39035.0
2023-04-14 11:10:00,31.86,31.88,31.78,31.8,39024.0,30.2518,30.2707,30.1758,30.1948,39024.0
2023-04-14 11:15:00,31.8,31.8,31.72,31.75,48143.0,30.1948,30.1948,30.1188,30.1473,48143.0
2023-04-14 11:20:00,31.75,31.78,31.71,31.71,57730.0,30.1473,30.1758,30.1093,30.1093,57730.0
2023-04-14 11:25:00,31.71,31.71,31.66,31.69,61605.0,30.1093,30.1093,30.0619,30.0903,61605.0
2023-04-14 11:30:00,31.69,31.75,31.68,31.73,71399.0,30.0903,30.1473,30.0808,30.1283,71399.0
2023-04-14 11:35:00,31.74,31.77,31.6,31.6,64463.0,30.1378,30.1663,30.0049,30.0049,64463.0
2023-04-14 11:40:00,31.61,31.65,31.58,31.59,55940.0,30.0144,30.0524,29.9859,29.9954,55940.0
2023-04-14 11:45:00,31.59,31.66,31.58,31.59,28177.0,29.9954,30.0619,29.9859,29.9954,28177.0
2023-04-14 11:50:00,31.6,31.6,31.55,31.6,46226.0,30.0049,30.0049,29.9574,30.0049,46226.0
2023-04-14 11:55:00,31.59,31.65,31.54,31.65,34797.0,29.9954,30.0524,29.9479,30.0524,34797.0
2023-04-14 12:00:00,31.65,31.65,31.58,31.59,24707.0,30.0524,30.0524,29.9859,29.9954,24707.0
2023-04-14 12:05:00,31.59,31.61,31.54,31.57,35543.0,29.9954,30.0144,29.9479,29.9764,35543.0
2023-04-14 12:10:00,31.57,31.58,31.54,31.55,28886.0,29.9764,29.9859,29.9479,29.9574,28886.0
2023-04-14 12:15:00,31.55,31.56,31.52,31.55,40187.0,29.9574,29.9669,29.9289,29.9574,40187.0
2023-04-14 12:20:00,31.55,31.57,31.53,31.55,35436.0,29.9574,29.9764,29.9384,29.9574,35436.0
2023-04-14 12:25:00,31.55,31.57,31.54,31.56,17650.0,29.9574,29.9764,29.9479,29.9669,17650.0
2023-04-14 12:30:00,31.55,31.61,31.55,31.61,31486.0,29.9574,30.0144,29.9574,30.0144,31486.0
2023-04-14 12:35:00,31.61,31.68,31.58,31.68,27438.0,30.0144,30.0808,29.9859,30.0808,27438.0
2023-04-14 12:40:00,31.67,31.69,31.63,31.63,48374.0,30.0713,30.0903,30.0334,30.0334,48374.0
2023-04-14 12:45:00,31.64,31.69,31.62,31.65,28222.0,30.0429,30.0903,30.0239,30.0524,28222.0
2023-04-14 12:50:00,31.64,31.69,31.64,31.66,23474.0,30.0429,30.0903,30.0429,30.0619,23474.0
2023-04-14 12:55:00,31.65,31.66,31.61,31.65,29194.0,30.0524,30.0619,30.0144,30.0524,29194.0
2023-04-14 13:00:00,31.65,31.71,31.64,31.69,39280.0,30.0524,30.1093,30.0429,30.0903,39280.0
2023-04-14 13:05:00,31.69,31.7,31.66,31.68,10910.0,30.0903,30.0998,30.0619,30.0808,10910.0
2023-04-14 13:10:00,31.68,31.72,31.67,31.71,45214.0,30.0808,30.1188,30.0713,30.1093,45214.0
2023-04-14 13:15:00,31.72,31.73,31.68,31.7,23006.0,30.1188,30.1283,30.0808,30.0998,23006.0
2023-04-14 13:20:00,31.7,31.7,31.62,31.64,27252.0,30.0998,30.0998,30.0239,30.0429,27252.0
2023-04-14 13:25:00,31.64,31.64,31.53,31.54,38319.0,30.0429,30.0429,29.9384,29.9479,38319.0
2023-04-14 13:30:00,31.53,31.55,31.49,31.53,70122.0,29.9384,29.9574,29.9004,29.9384,70122.0
2023-04-14 13:35:00,31.52,31.52,31.48,31.49,24123.0,29.9289,29.9289,29.8909,29.9004,24123.0
2023-04-14 13:40:00,31.49,31.55,31.49,31.53,29319.0,29.9004,29.9574,29.9004,29.9384,29319.0
2023-04-14 13:45:00,31.52,31.55,31.51,31.55,14628.0,29.9289,29.9574,29.9194,29.9574,14628.0
2023-04-14 13:50:00,31.55,31.56,31.54,31.56,13479.0,29.9574,29.9669,29.9479,29.9669,13479.0
2023-04-14 13:55:00,31.56,31.59,31.55,31.57,39818.0,29.9669,29.9954,29.9574,29.9764,39818.0
2023-04-14 14:00:00,31.57,31.59,31.55,31.56,40236.0,29.9764,29.9954,29.9574,29.9669,40236.0
2023-04-14 14:05:00,31.56,31.66,31.55,31.66,57894.0,29.9669,30.0619,29.9574,30.0619,57894.0
2023-04-14 14:10:00,31.66,31.66,31.6,31.62,16221.0,30.0619,30.0619,30.0049,30.0239,16221.0
2023-04-14 14:15:00,31.62,31.65,31.61,31.65,23135.0,30.0239,30.0524,30.0144,30.0524,23135.0
2023-04-14 14:20:00,31.64,31.7,31.63,31.69,28985.0,30.0429,30.0998,30.0334,30.0903,28985.0
2023-04-14 14:25:00,31.69,31.78,31.69,31.78,57208.0,30.0903,30.1758,30.0903,30.1758,57208.0
2023-04-14 14:30:00,31.78,31.79,31.74,31.75,43858.0,30.1758,30.1853,30.1378,30.1473,43858.0
2023-04-14 14:35:00,31.75,31.79,31.72,31.77,70243.0,30.1473,30.1853,30.1188,30.1663,70243.0
2023-04-14 14:40:00,31.76,31.79,31.72,31.78,32104.0,30.1568,30.1853,30.1188,30.1758,32104.0
2023-04-14 14:45:00,31.77,31.81,31.72,31.8,153558.0,30.1663,30.2043,30.1188,30.1948,153558.0
2023-04-14 14:50:00,31.8,31.81,31.7,31.71,24021.0,30.1948,30.2043,30.0998,30.1093,24021.0
2023-04-14 14:55:00,31.71,31.77,31.7,31.77,23193.0,30.1093,30.1663,30.0998,30.1663,23193.0
2023-04-14 15:00:00,31.77,31.79,31.75,31.77,37255.0,30.1663,30.1853,30.1473,30.1663,37255.0
2023-04-14 15:05:00,31.77,31.78,31.71,31.73,33247.0,30.1663,30.1758,30.1093,30.1283,33247.0
2023-04-14 15:10:00,31.73,31.74,31.69,31.71,43467.0,30.1283,30.1378,30.0903,30.1093,43467.0
2023-04-14 15:15:00,31.7,31.72,31.64,31.69,46724.0,30.0998,30.1188,30.0429,30.0903,46724.0
2023-04-14 15:20:00,31.7,31.73,31.64,31.71,49699.0,30.0998,30.1283,30.0429,30.1093,49699.0
2023-04-14 15:25:00,31.71,31.75,31.69,31.71,38426.0,30.1093,30.1473,30.0903,30.1093,38426.0
2023-04-14 15:30:00,31.7,31.73,31.68,31.69,46894.0,30.0998,30.1283,30.0808,30.0903,46894.0
2023-04-14 15:35:00,31.7,31.75,31.69,31.75,59752.0,30.0998,30.1473,30.0903,30.1473,59752.0
2023-04-14 15:40:00,31.76,31.77,31.73,31.74,66401.0,30.1568,30.1663,30.1283,30.1378,66401.0
2023-04-14 15:45:00,31.74,31.78,31.71,31.76,104587.0,30.1378,30.1758,30.1093,30.1568,104587.0
2023-04-14 15:50:00,31.76,31.77,31.71,31.72,175980.0,30.1568,30.1663,30.1093,30.1188,175980.0
2023-04-14 15:55:00,31.72,31.76,31.66,31.68,507124.0,30.1188,30.1568,30.0619,30.0808,507124.0
2023-04-17 09:30:00,31.82,31.82,31.68,31.76,86019.0,30.2138,30.2138,30.0808,30.1568,86019.0
2023-04-17 09:35:00,31.76,31.8,31.72,31.78,53318.0,30.1568,30.1948,30.1188,30.1758,53318.0
2023-04-17 09:40:00,31.78,31.97,31.77,31.96,73035.0,30.1758,30.3562,30.1663,30.3467,73035.0
2023-04-17 09:45:00,31.97,32.04,31.95,32.02,103297.0,30.3562,30.4227,30.3372,30.4037,103297.0
2023-04-17 09:50:00,32.02,32.11,32.0,32.01,49355.0,30.4037,30.4891,30.3847,30.3942,49355.0
2023-04-17 09:55:00,32.02,32.1,32.0,32.05,62147.0,30.4037,30.4796,30.3847,30.4322,62147.0
2023-04-17 10:00:00,32.04,32.12,32.04,32.09,47286.0,30.4227,30.4986,30.4227,30.4701,47286.0
2023-04-17 10:05:00,32.1,32.16,32.09,32.15,43837.0,30.4796,30.5366,30.4701,30.5271,43837.0
2023-04-17 10:10:00,32.14,32.16,32.1,32.15,49492.0,30.5176,30.5366,30.4796,30.5271,49492.0
2023-04-17 10:15:00,32.15,32.17,32.07,32.07,48699.0,30.5271,30.5461,30.4512,30.4512,48699.0
2023-04-17 10:20:00,32.07,32.11,32.04,32.08,26748.0,30.4512,30.4891,30.4227,30.4607,26748.0
2023-04-17 10:25:00,32.08,32.14,32.06,32.08,29713.0,30.4607,30.5176,30.4417,30.4607,29713.0
2023-04-17 10:30:00,32.07,32.12,32.04,32.06,62443.0,30.4512,30.4986,30.4227,30.4417,62443.0
2023-04-17 10:35:00,32.07,32.1,32.0,32.02,46284.0,30.4512,30.4796,30.3847,30.4037,46284.0
2023-04-17 10:40:00,32.02,32.04,31.97,32.0,24374.0,30.4037,30.4227,30.3562,30.3847,24374.0
2023-04-17 10:45:00,32.0,32.09,31.98,32.08,24126.0,30.3847,30.4701,30.3657,30.4607,24126.0
2023-04-17 10:50:00,32.08,32.09,32.04,32.09,25223.0,30.4607,30.4701,30.4227,30.4701,25223.0
2023-04-17 10:55:00,32.08,32.14,32.08,32.13,22756.0,30.4607,30.5176,30.4607,30.5081,22756.0
2023-04-17 11:00:00,32.14,32.16,32.09,32.13,39902.0,30.5176,30.5366,30.4701,30.5081,39902.0
2023-04-17 11:05:00,32.14,32.17,32.12,32.16,19855.0,30.5176,30.5461,30.4986,30.5366,19855.0
2023-04-17 11:10:00,32.16,32.19,32.14,32.18,41617.0,30.5366,30.5651,30.5176,30.5556,41617.0
2023-04-17 11:15:00,32.19,32.27,32.19,32.23,30511.0,30.5651,30.6411,30.5651,30.6031,30511.0
2023-04-17 11:20:00,32.23,32.26,32.21,32.25,32462.0,30.6031,30.6316,30.5841,30.6221,32462.0
2023-04-17 11:25:00,32.26,32.29,32.23,32.27,38125.0,30.6316,30.6601,30.6031,30.6411,38125.0
2023-04-17 11:30:00,32.27,32.28,32.18,32.19,101120.0,30.6411,30.6506,30.5556,30.5651,101120.0
2023-04-17 11:35:00,32.19,32.19,32.11,32.14,76439.0,30.5651,30.5651,30.4891,30.5176,76439.0
2023-04-17 11:40:00,32.14,32.19,32.12,32.18,43883.0,30.5176,30.5651,30.4986,30.5556,43883.0
2023-04-17 11:45:00,32.18,32.26,32.14,32.25,82785.0,30.5556,30.6316,30.5176,30.6221,82785.0
2023-04-17 11:50:00,32.25,32.27,32.21,32.24,47884.0,30.6221,30.6411,30.5841,30.6126,47884.0
2023-04-17 11:55:00,32.23,32.24,32.15,32.16,19280.0,30.6031,30.6126,30.5271,30.5366,19280.0
2023-04-17 12:00:00,32.16,32.21,32.16,32.17,35055.0,30.5366,30.5841,30.5366,30.5461,35055.0
2023-04-17 12:05:00,32.17,32.19,32.14,32.19,20997.0,30.5461,30.5651,30.5176,30.5651,20997.0
2023-04-17 12:10:00,32.19,32.22,32.17,32.19,29276.0,30.5651,30.5936,30.5461,30.5651,29276.0
2023-04-17 12:15:00,32.2,32.21,32.15,32.2,36953.0,30.5746,30.5841,30.5271,30.5746,36953.0
2023-04-17 12:20:00,32.2,32.22,32.17,32.18,38613.0,30.5746,30.5936,30.5461,30.5556,38613.0
2023-04-17 12:25:00,32.18,32.28,32.16,32.28,45838.0,30.5556,30.6506,30.5366,30.6506,45838.0
2023-04-17 12:30:00,32.28,32.3,32.21,32.23,36826.0,30.6506,30.6695,30.5841,30.6031,36826.0
2023-04-17 12:35:00,32.23,32.27,32.22,32.26,12832.0,30.6031,30.6411,30.5936,30.6316,12832.0
2023-04-17 12:40:00,32.26,32.27,32.2,32.22,21846.0,30.6316,30.6411,30.5746,30.5936,21846.0
2023-04-17 12:45:00,32.22,32.25,32.21,32.23,15818.0,30.5936,30.6221,30.5841,30.6031,15818.0
2023-04-17 12:50:00,32.23,32.26,32.2,32.2,33441.0,30.6031,30.6316,30.5746,30.5746,33441.0
2023-04-17 12:55:00,32.22,32.23,32.18,32.2,25659.0,30.5936,30.6031,30.5556,30.5746,25659.0
2023-04-17 13:00:00,32.2,32.2,32.17,32.19,17813.0,30.5746,30.5746,30.5461,30.5651,17813.0
2023-04-17 13:05:00,32.18,32.18,32.15,32.16,19785.0,30.5556,30.5556,30.5271,30.5366,19785.0
2023-04-17 13:10:00,32.16,32.19,32.15,32.17,20325.0,30.5366,30.5651,30.5271,30.5461,20325.0
2023-04-17 13:15:00,32.18,32.2,32.16,32.18,23684.0,30.5556,30.5746,30.5366,30.5556,23684.0
2023-04-17 13:20:00,32.18,32.2,32.16,32.16,13451.0,30.5556,30.5746,30.5366,30.5366,13451.0
2023-04-17 13:25:00,32.17,32.18,32.16,32.16,16606.0,30.5461,30.5556,30.5366,30.5366,16606.0
2023-04-17 13:30:00,32.16,32.2,32.15,32.19,42186.0,30.5366,30.5746,30.5271,30.5651,42186.0
2023-04-17 13:35:00,32.18,32.2,32.18,32.19,21256.0,30.5556,30.5746,30.5556,30.5651,21256.0
2023-04-17 13:40:00,32.18,32.18,32.09,32.09,26417.0,30.5556,30.5556,30.4701,30.4701,26417.0
2023-04-17 13:45:00,32.1,32.11,32.08,32.09,25479.0,30.4796,30.4891,30.4607,30.4701,25479.0
2023-04-17 13:50:00,32.09,32.09,32.06,32.08,16873.0,30.4701,30.4701,30.4417,30.4607,16873.0
2023-04-17 13:55:00,32.07,32.07,32.01,32.05,28090.0,30.4512,30.4512,30.3942,30.4322,28090.0
2023-04-17 14:00:00,32.05,32.07,32.03,32.05,34679.0,30.4322,30.4512,30.4132,30.4322,34679.0
2023-04-17 14:05:00,32.05,32.11,32.05,32.11,17516.0,30.4322,30.4891,30.4322,30.4891,17516.0
2023-04-17 14:10:00,32.11,32.15,32.09,32.12,40755.0,30.4891,30.5271,30.4701,30.4986,40755.0
2023-04-17 14:15:00,32.13,32.17,32.12,32.14,16437.0,30.5081,30.5461,30.4986,30.5176,16437.0
2023-04-17 14:20:00,32.15,32.18,32.14,32.18,17251.0,30.5271,30.5556,30.5176,30.5556,17251.0
2023-04-17 14:25:00,32.18,32.19,32.15,32.19,20290.0,30.5556,30.5651,30.5271,30.5651,20290.0
2023-04-17 14:30:00,32.19,32.2,32.17,32.18,30811.0,30.5651,30.5746,30.5461,30.5556,30811.0
2023-04-17 14:35:00,32.18,32.18,32.16,32.17,11780.0,30.5556,30.5556,30.5366,30.5461,11780.0
2023-04-17 14:40:00,32.17,32.22,32.17,32.2,26251.0,30.5461,30.5936,30.5461,30.5746,26251.0
2023-04-17 14:45:00,32.21,32.24,32.2,32.23,24684.0,30.5841,30.6126,30.5746,30.6031,24684.0
2023-04-17 14:50:00,32.24,32.28,32.23,32.27,33687.0,30.6126,30.6506,30.6031,30.6411,33687.0
2023-04-17 14:55:00,32.28,32.32,32.27,32.3,38432.0,30.6506,30.6885,30.6411,30.6695,38432.0
2023-04-17 15:00:00,32.3,32.35,32.29,32.33,37651.0,30.6695,30.717,30.6601,30.698,37651.0
2023-04-17 15:05:00,32.34,32.37,32.33,32.35,18796.0,30.7075,30.736,30.698,30.717,18796.0
2023-04-17 15:10:00,32.35,32.37,32.33,32.33,37634.0,30.717,30.736,30.698,30.698,37634.0
2023-04-17 15:15:00,32.34,32.37,32.33,32.34,63630.0,30.7075,30.736,30.698,30.7075,63630.0
2023-04-17 15:20:00,32.34,32.36,32.31,32.33,24451.0,30.7075,30.7265,30.679,30.698,24451.0
2023-04-17 15:25:00,32.33,32.37,32.32,32.37,26145.0,30.698,30.736,30.6885,30.736,26145.0
2023-04-17 15:30:00,32.36,32.36,32.27,32.27,46913.0,30.7265,30.7265,30.6411,30.6411,46913.0
2023-04-17 15:35:00,32.27,32.29,32.23,32.23,54935.0,30.6411,30.6601,30.6031,30.6031,54935.0
2023-04-17 15:40:00,32.23,32.24,32.19,32.2,50728.0,30.6031,30.6126,30.5651,30.5746,50728.0
2023-04-17 15:45:00,32.2,32.22,32.16,32.22,63985.0,30.5746,30.5936,30.5366,30.5936,63985.0
2023-04-17 15:50:00,32.22,32.3,32.21,32.27,109908.0,30.5936,30.6695,30.5841,30.6411,109908.0
2023-04-17 15:55:00,32.28,32.31,32.26,32.3,242976.0,30.6506,30.679,30.6316,30.6695,242976.0
2023-04-18 09:30:00,32.6,32.6,32.44,32.54,109116.0,30.9544,30.9544,30.8025,30.8974,109116.0
2023-04-18 09:35:00,32.53,32.58,32.45,32.58,76464.0,30.8879,30.9354,30.812,30.9354,76464.0
2023-04-18 09:40:00,32.57,32.59,32.54,32.56,31470.0,30.9259,30.9449,30.8974,30.9164,31470.0
2023-04-18 09:45:00,32.57,32.66,32.57,32.59,54708.0,30.9259,31.0114,30.9259,30.9449,54708.0
2023-04-18 09:50:00,32.59,32.6,32.45,32.52,51680.0,30.9449,30.9544,30.812,30.8784,51680.0
2023-04-18 09:55:00,32.51,32.52,32.4,32.42,37991.0,30.8689,30.8784,30.7645,30.7835,37991.0
2023-04-18 10:00:00,32.42,32.45,32.37,32.37,25647.0,30.7835,30.812,30.736,30.736,25647.0
2023-04-18 10:05:00,32.37,32.46,32.36,32.43,48017.0,30.736,30.8215,30.7265,30.793,48017.0
2023-04-18 10:10:00,32.44,32.45,32.31,32.43,99266.0,30.8025,30.812,30.679,30.793,99266.0
2023-04-18 10:15:00,32.43,32.49,32.41,32.41,44824.0,30.793,30.85,30.774,30.774,44824.0
2023-04-18 10:20:00,32.41,32.43,32.39,32.4,115024.0,30.774,30.793,30.755,30.7645,115024.0
2023-04-18 10:25:00,32.4,32.4,31.98,32.05,759120.0,30.7645,30.7645,30.3657,30.4322,759120.0
2023-04-18 10:30:00,32.05,32.14,31.6,31.62,778170.0,30.4322,30.5176,30.0049,30.0239,778170.0
2023-04-18 10:35:00,31.61,31.79,31.16,31.54,1598436.0,30.0144,30.1853,29.5871,29.9479,1598436.0
2023-04-18 10:40:00,31.54,31.63,31.18,31.18,929282.0,29.9479,30.0334,29.6061,29.6061,929282.0
2023-04-18 10:45:00,31.17,31.55,31.05,31.41,1465622.0,29.5966,29.9574,29.4826,29.8245,1465622.0
2023-04-18 10:50:00,31.42,31.99,31.26,31.76,1927294.0,29.834,30.3752,29.682,30.1568,1927294.0
2023-04-18 10:55:00,31.76,31.82,31.5,31.63,655771.0,30.1568,30.2138,29.9099,30.0334,655771.0
2023-04-18 11:00:00,31.63,31.75,31.61,31.74,631669.0,30.0334,30.1473,30.0144,30.1378,631669.0
2023-04-18 11:05:00,31.74,31.75,31.48,31.56,679554.0,30.1378,30.1473,29.8909,29.9669,679554.0
2023-04-18 11:10:00,31.55,31.68,31.52,31.64,359476.0,29.9574,30.0808,29.9289,30.0429,359476.0
2023-04-18 11:15:00,31.64,31.65,31.41,31.55,314749.0,30.0429,30.0524,29.8245,29.9574,314749.0
2023-04-18 11:20:00,31.54,31.93,31.49,31.92,629106.0,29.9479,30.3182,29.9004,30.3087,629106.0
2023-04-18 11:25:00,31.92,32.16,31.86,32.15,595450.0,30.3087,30.5366,30.2518,30.5271,595450.0
2023-04-18 11:30:00,32.15,32.27,32.1,32.18,568135.0,30.5271,30.6411,30.4796,30.5556,568135.0
2023-04-18 11:35:00,32.18,32.19,31.97,31.99,312220.0,30.5556,30.5651,30.3562,30.3752,312220.0
2023-04-18 11:40:00,31.99,32.03,31.89,32.0,197666.0,30.3752,30.4132,30.2802,30.3847,197666.0
2023-04-18 11:45:00,32.01,32.01,31.91,31.97,218568.0,30.3942,30.3942,30.2992,30.3562,218568.0
2023-04-18 11:50:00,31.98,31.98,31.82,31.93,321359.0,30.3657,30.3657,30.2138,30.3182,321359.0
2023-04-18 11:55:00,31.93,31.93,31.77,31.81,176058.0,30.3182,30.3182,30.1663,30.2043,176058.0
2023-04-18 12:00:00,31.8,31.82,31.64,31.68,153564.0,30.1948,30.2138,30.0429,30.0808,153564.0
2023-04-18 12:05:00,31.68,31.85,31.64,31.83,258958.0,30.0808,30.2423,30.0429,30.2233,258958.0
2023-04-18 12:10:00,31.83,31.88,31.8,31.8,124402.0,30.2233,30.2707,30.1948,30.1948,124402.0
2023-04-18 12:15:00,31.81,31.87,31.8,31.87,70744.0,30.2043,30.2613,30.1948,30.2613,70744.0
2023-04-18 12:20:00,31.87,31.9,31.82,31.88,65001.0,30.2613,30.2897,30.2138,30.2707,65001.0
2023-04-18 12:25:00,31.89,32.0,31.88,31.95,100310.0,30.2802,30.3847,30.2707,30.3372,100310.0
2023-04-18 12:30:00,31.95,32.01,31.91,31.99,108697.0,30.3372,30.3942,30.2992,30.3752,108697.0
2023-04-18 12:35:00,31.99,32.0,31.88,31.89,145002.0,30.3752,30.3847,30.2707,30.2802,145002.0
2023-04-18 12:40:00,31.9,31.91,31.84,31.87,47977.0,30.2897,30.2992,30.2328,30.2613,47977.0
2023-04-18 12:45:00,31.87,31.91,31.85,31.9,154305.0,30.2613,30.2992,30.2423,30.2897,154305.0
2023-04-18 12:50:00,31.9,31.92,31.82,31.85,228032.0,30.2897,30.3087,30.2138,30.2423,228032.0
2023-04-18 12:55:00,31.84,31.87,31.77,31.82,156694.0,30.2328,30.2613,30.1663,30.2138,156694.0
2023-04-18 13:00:00,31.82,31.83,31.79,31.82,74652.0,30.2138,30.2233,30.1853,30.2138,74652.0
2023-04-18 13:05:00,31.82,31.93,31.81,31.92,72933.0,30.2138,30.3182,30.2043,30.3087,72933.0
2023-04-18 13:10:00,31.92,32.0,31.92,31.94,63867.0,30.3087,30.3847,30.3087,30.3277,63867.0
2023-04-18 13:15:00,31.94,31.94,31.84,31.86,133128.0,30.3277,30.3277,30.2328,30.2518,133128.0
2023-04-18 13:20:00,31.86,31.94,31.84,31.9,71664.0,30.2518,30.3277,30.2328,30.2897,71664.0
2023-04-18 13:25:00,31.89,31.89,31.84,31.89,25638.0,30.2802,30.2802,30.2328,30.2802,25638.0
2023-04-18 13:30:00,31.89,31.92,31.86,31.86,75284.0,30.2802,30.3087,30.2518,30.2518,75284.0
2023-04-18 13:35:00,31.87,31.92,31.86,31.92,52577.0,30.2613,30.3087,30.2518,30.3087,52577.0
2023-04-18 13:40:00,31.92,31.92,31.83,31.84,75197.0,30.3087,30.3087,30.2233,30.2328,75197.0
2023-04-18 13:45:00,31.84,31.88,31.83,31.84,46417.0,30.2328,30.2707,30.2233,30.2328,46417.0
2023-04-18 13:50:00,31.84,31.88,31.83,31.87,40028.0,30.2328,30.2707,30.2233,30.2613,40028.0
2023-04-18 13:55:00,31.86,31.86,31.81,31.83,36533.0,30.2518,30.2518,30.2043,30.2233,36533.0
2023-04-18 14:00:00,31.83,31.96,31.82,31.95,59841.0,30.2233,30.3467,30.2138,30.3372,59841.0
2023-04-18 14:05:00,31.95,31.99,31.93,31.99,56918.0,30.3372,30.3752,30.3182,30.3752,56918.0
2023-04-18 14:10:00,31.98,32.01,31.92,31.92,128252.0,30.3657,30.3942,30.3087,30.3087,128252.0
2023-04-18 14:15:00,31.92,31.96,31.88,31.9,65458.0,30.3087,30.3467,30.2707,30.2897,65458.0
2023-04-18 14:20:00,31.9,31.96,31.89,31.95,22710.0,30.2897,30.3467,30.2802,30.3372,22710.0
2023-04-18 14:25:00,31.96,32.05,31.95,32.01,119962.0,30.3467,30.4322,30.3372,30.3942,119962.0
2023-04-18 14:30:00,32.02,32.05,32.0,32.05,87746.0,30.4037,30.4322,30.3847,30.4322,87746.0
2023-04-18 14:35:00,32.05,32.09,32.03,32.03,49907.0,30.4322,30.4701,30.4132,30.4132,49907.0
2023-04-18 14:40:00,32.03,32.05,31.97,31.98,68180.0,30.4132,30.4322,30.3562,30.3657,68180.0
2023-04-18 14:45:00,31.98,31.99,31.9,31.98,52990.0,30.3657,30.3752,30.2897,30.3657,52990.0
2023-04-18 14:50:00,31.98,32.0,31.93,31.99,67692.0,30.3657,30.3847,30.3182,30.3752,67692.0
2023-04-18 14:55:00,31.99,32.06,31.97,32.03,71911.0,30.3752,30.4417,30.3562,30.4132,71911.0
2023-04-18 15:00:00,32.04,32.08,31.98,32.08,106996.0,30.4227,30.4607,30.3657,30.4607,106996.0
2023-04-18 15:05:00,32.08,32.18,32.04,32.16,189233.0,30.4607,30.5556,30.4227,30.5366,189233.0
2023-04-18 15:10:00,32.16,32.21,32.13,32.18,242464.0,30.5366,30.5841,30.5081,30.5556,242464.0
2023-04-18 15:15:00,32.18,32.2,32.07,32.07,83821.0,30.5556,30.5746,30.4512,30.4512,83821.0
2023-04-18 15:20:00,32.07,32.14,32.04,32.05,93477.0,30.4512,30.5176,30.4227,30.4322,93477.0
2023-04-18 15:25:00,32.05,32.07,32.01,32.07,66420.0,30.4322,30.4512,30.3942,30.4512,66420.0
2023-04-18 15:30:00,32.07,32.14,32.04,32.13,76154.0,30.4512,30.5176,30.4227,30.5081,76154.0
2023-04-18 15:35:00,32.14,32.14,32.08,32.09,72860.0,30.5176,30.5176,30.4607,30.4701,72860.0
2023-04-18 15:40:00,32.1,32.13,32.05,32.05,95545.0,30.4796,30.5081,30.4322,30.4322,95545.0
2023-04-18 15:45:00,32.05,32.09,32.0,32.05,201982.0,30.4322,30.4701,30.3847,30.4322,201982.0
2023-04-18 15:50:00,32.05,32.1,32.02,32.09,202057.0,30.4322,30.4796,30.4037,30.4701,202057.0
2023-04-18 15:55:00,32.09,32.11,32.03,32.05,451693.0,30.4701,30.4891,30.4132,30.4322,451693.0
2023-04-19 09:30:00,31.86,32.04,31.85,31.92,139000.0,30.2518,30.4227,30.2423,30.3087,139000.0
2023-04-19 09:35:00,31.92,31.94,31.78,31.81,135974.0,30.3087,30.3277,30.1758,30.2043,135974.0
2023-04-19 09:40:00,31.81,31.97,31.81,31.93,51065.0,30.2043,30.3562,30.2043,30.3182,51065.0
2023-04-19 09:45:00,31.93,32.18,31.91,32.18,83920.0,30.3182,30.5556,30.2992,30.5556,83920.0
2023-04-19 09:50:00,32.18,32.18,32.08,32.11,44162.0,30.5556,30.5556,30.4607,30.4891,44162.0
2023-04-19 09:55:00,32.1,32.16,31.96,32.0,62055.0,30.4796,30.5366,30.3467,30.3847,62055.0
2023-04-19 10:00:00,32.01,32.04,31.89,31.89,36646.0,30.3942,30.4227,30.2802,30.2802,36646.0
2023-04-19 10:05:00,31.89,31.9,31.8,31.84,96946.0,30.2802,30.2897,30.1948,30.2328,96946.0
2023-04-19 10:10:00,31.85,31.99,31.82,31.94,38515.0,30.2423,30.3752,30.2138,30.3277,38515.0
2023-04-19 10:15:00,31.95,31.97,31.89,31.91,29313.0,30.3372,30.3562,30.2802,30.2992,29313.0
2023-04-19 10:20:00,31.91,31.94,31.88,31.89,33506.0,30.2992,30.3277,30.2707,30.2802,33506.0
2023-04-19 10:25:00,31.89,31.93,31.84,31.9,57427.0,30.2802,30.3182,30.2328,30.2897,57427.0
2023-04-19 10:30:00,31.91,32.0,31.89,31.96,46382.0,30.2992,30.3847,30.2802,30.3467,46382.0
2023-04-19 10:35:00,31.98,31.98,31.91,31.97,28398.0,30.3657,30.3657,30.2992,30.3562,28398.0
2023-04-19 10:40:00,31.97,32.01,31.93,32.01,32977.0,30.3562,30.3942,30.3182,30.3942,32977.0
2023-04-19 10:45:00,32.0,32.03,31.97,32.0,42636.0,30.3847,30.4132,30.3562,30.3847,42636.0
2023-04-19 10:50:00,32.01,32.13,32.0,32.12,42657.0,30.3942,30.5081,30.3847,30.4986,42657.0
2023-04-19 10:55:00,32.12,32.16,32.09,32.12,88017.0,30.4986,30.5366,30.4701,30.4986,88017.0
2023-04-19 11:00:00,32.11,32.2,32.1,32.19,64504.0,30.4891,30.5746,30.4796,30.5651,64504.0
2023-04-19 11:05:00,32.19,32.21,32.04,32.05,129979.0,30.5651,30.5841,30.4227,30.4322,129979.0
2023-04-19 11:10:00,32.04,32.16,31.95,32.12,178468.0,30.4227,30.5366,30.3372,30.4986,178468.0
2023-04-19 11:15:00,32.11,32.25,32.11,32.19,96771.0,30.4891,30.6221,30.4891,30.5651,96771.0
2023-04-19 11:20:00,32.19,32.26,32.13,32.26,47637.0,30.5651,30.6316,30.5081,30.6316,47637.0
2023-04-19 11:25:00,32.25,32.3,32.19,32.19,65178.0,30.6221,30.6695,30.5651,30.5651,65178.0
2023-04-19 11:30:00,32.19,32.26,32.13,32.13,46918.0,30.5651,30.6316,30.5081,30.5081,46918.0
2023-04-19 11:35:00,32.13,32.15,32.11,32.13,56845.0,30.5081,30.5271,30.4891,30.5081,56845.0
2023-04-19 11:40:00,32.13,32.15,32.1,32.13,22722.0,30.5081,30.5271,30.4796,30.5081,22722.0
2023-04-19 11:45:00,32.13,32.14,32.09,32.11,32798.0,30.5081,30.5176,30.4701,30.4891,32798.0
2023-04-19 11:50:00,32.11,32.14,32.09,32.12,19985.0,30.4891,30.5176,30.4701,30.4986,19985.0
2023-04-19 11:55:00,32.12,32.21,32.11,32.19,37085.0,30.4986,30.5841,30.4891,30.5651,37085.0
2023-04-19 12:00:00,32.2,32.25,32.18,32.18,83578.0,30.5746,30.6221,30.5556,30.5556,83578.0
2023-04-19 12:05:00,32.18,32.18,32.12,32.15,52175.0,30.5556,30.5556,30.4986,30.5271,52175.0
2023-04-19 12:10:00,32.15,32.15,32.11,32.11,17766.0,30.5271,30.5271,30.4891,30.4891,17766.0
2023-04-19 12:15:00,32.12,32.24,32.11,32.23,35901.0,30.4986,30.6126,30.4891,30.6031,35901.0
2023-04-19 12:20:00,32.23,32.26,32.21,32.26,17868.0,30.6031,30.6316,30.5841,30.6316,17868.0
2023-04-19 12:25:00,32.25,32.3,32.24,32.3,23124.0,30.6221,30.6695,30.6126,30.6695,23124.0
2023-04-19 12:30:00,32.3,32.39,32.3,32.38,142185.0,30.6695,30.755,30.6695,30.7455,142185.0
2023-04-19 12:35:00,32.38,32.44,32.37,32.4,44031.0,30.7455,30.8025,30.736,30.7645,44031.0
2023-04-19 12:40:00,32.4,32.42,32.34,32.35,22050.0,30.7645,30.7835,30.7075,30.717,22050.0
2023-04-19 12:45:00,32.35,32.39,32.33,32.39,18316.0,30.717,30.755,30.698,30.755,18316.0
2023-04-19 12:50:00,32.38,32.42,32.36,32.39,24218.0,30.7455,30.7835,30.7265,30.755,24218.0
2023-04-19 12:55:00,32.4,32.48,32.38,32.48,30459.0,30.7645,30.8405,30.7455,30.8405,30459.0
2023-04-19 13:00:00,32.48,32.5,32.46,32.47,28912.0,30.8405,30.8595,30.8215,30.831,28912.0
2023-04-19 13:05:00,32.48,32.48,32.43,32.46,25215.0,30.8405,30.8405,30.793,30.8215,25215.0
2023-04-19 13:10:00,32.45,32.49,32.45,32.48,35544.0,30.812,30.85,30.812,30.8405,35544.0
2023-04-19 13:15:00,32.48,32.52,32.45,32.47,62226.0,30.8405,30.8784,30.812,30.831,62226.0
2023-04-19 13:20:00,32.46,32.46,32.39,32.43,29903.0,30.8215,30.8215,30.755,30.793,29903.0
2023-04-19 13:25:00,32.44,32.46,32.43,32.45,14701.0,30.8025,30.8215,30.793,30.812,14701.0
2023-04-19 13:30:00,32.45,32.46,32.42,32.43,14866.0,30.812,30.8215,30.7835,30.793,14866.0
2023-04-19 13:35:00,32.43,32.44,32.4,32.43,37003.0,30.793,30.8025,30.7645,30.793,37003.0
2023-04-19 13:40:00,32.41,32.43,32.4,32.4,20565.0,30.774,30.793,30.7645,30.7645,20565.0
2023-04-19 13:45:00,32.4,32.41,32.39,32.41,15554.0,30.7645,30.774,30.755,30.774,15554.0
2023-04-19 13:50:00,32.41,32.51,32.41,32.51,43013.0,30.774,30.8689,30.774,30.8689,43013.0
2023-04-19 13:55:00,32.51,32.51,32.46,32.5,83993.0,30.8689,30.8689,30.8215,30.8595,83993.0
2023-04-19 14:00:00,32.5,32.55,32.48,32.49,98978.0,30.8595,30.9069,30.8405,30.85,98978.0
2023-04-19 14:05:00,32.49,32.58,32.48,32.51,47031.0,30.85,30.9354,30.8405,30.8689,47031.0
2023-04-19 14:10:00,32.5,32.52,32.48,32.48,19221.0,30.8595,30.8784,30.8405,30.8405,19221.0
2023-04-19 14:15:00,32.48,32.52,32.46,32.5,40385.0,30.8405,30.8784,30.8215,30.8595,40385.0
2023-04-19 14:20:00,32.5,32.54,32.49,32.53,57071.0,30.8595,30.8974,30.85,30.8879,57071.0
2023-04-19 14:25:00,32.54,32.58,32.52,32.56,60506.0,30.8974,30.9354,30.8784,30.9164,60506.0
2023-04-19 14:30:00,32.55,32.59,32.54,32.55,37378.0,30.9069,30.9449,30.8974,30.9069,37378.0
2023-04-19 14:35:00,32.55,32.58,32.52,32.55,28647.0,30.9069,30.9354,30.8784,30.9069,28647.0
2023-04-19 14:40:00,32.55,32.55,32.49,32.49,66351.0,30.9069,30.9069,30.85,30.85,66351.0
2023-04-19 14:45:00,32.49,32.52,32.48,32.48,82035.0,30.85,30.8784,30.8405,30.8405,82035.0
2023-04-19 14:50:00,32.48,32.51,32.48,32.51,40755.0,30.8405,30.8689,30.8405,30.8689,40755.0
2023-04-19 14:55:00,32.51,32.54,32.49,32.51,33811.0,30.8689,30.8974,30.85,30.8689,33811.0
2023-04-19 15:00:00,32.51,32.51,32.46,32.48,79836.0,30.8689,30.8689,30.8215,30.8405,79836.0
2023-04-19 15:05:00,32.48,32.5,32.46,32.46,46864.0,30.8405,30.8595,30.8215,30.8215,46864.0
2023-04-19 15:10:00,32.47,32.56,32.44,32.52,65050.0,30.831,30.9164,30.8025,30.8784,65050.0
2023-04-19 15:15:00,32.53,32.56,32.51,32.52,47493.0,30.8879,30.9164,30.8689,30.8784,47493.0
2023-04-19 15:20:00,32.52,32.54,32.49,32.54,113265.0,30.8784,30.8974,30.85,30.8974,113265.0
2023-04-19 15:25:00,32.53,32.59,32.52,32.59,88961.0,30.8879,30.9449,30.8784,30.9449,88961.0
2023-04-19 15:30:00,32.59,32.64,32.57,32.62,115765.0,30.9449,30.9924,30.9259,30.9734,115765.0
2023-04-19 15:35:00,32.62,32.62,32.55,32.58,92653.0,30.9734,30.9734,30.9069,30.9354,92653.0
2023-04-19 15:40:00,32.58,32.59,32.52,32.52,77432.0,30.9354,30.9449,30.8784,30.8784,77432.0
2023-04-19 15:45:00,32.53,32.53,32.43,32.47,105337.0,30.8879,30.8879,30.793,30.831,105337.0
2023-04-19 15:50:00,32.46,32.53,32.45,32.48,152264.0,30.8215,30.8879,30.812,30.8405,152264.0
2023-04-19 15:55:00,32.49,32.5,32.43,32.46,346001.0,30.85,30.8595,30.793,30.8215,346001.0
2023-04-20 09:30:00,32.27,32.43,32.2,32.43,86736.0,30.6411,30.793,30.5746,30.793,86736.0
2023-04-20 09:35:00,32.44,32.46,32.38,32.43,53963.0,30.8025,30.8215,30.7455,30.793,53963.0
2023-04-20 09:40:00,32.43,32.55,32.43,32.47,51948.0,30.793,30.9069,30.793,30.831,51948.0
2023-04-20 09:45:00,32.46,32.51,32.34,32.38,91797.0,30.8215,30.8689,30.7075,30.7455,91797.0
2023-04-20 09:50:00,32.38,32.45,32.33,32.41,79605.0,30.7455,30.812,30.698,30.774,79605.0
2023-04-20 09:55:00,32.42,32.42,32.32,32.34,53821.0,30.7835,30.7835,30.6885,30.7075,53821.0
2023-04-20 10:00:00,32.34,32.38,32.3,32.31,60807.0,30.7075,30.7455,30.6695,30.679,60807.0
2023-04-20 10:05:00,32.3,32.34,32.22,32.29,79494.0,30.6695,30.7075,30.5936,30.6601,79494.0
2023-04-20 10:10:00,32.29,32.44,32.28,32.44,58765.0,30.6601,30.8025,30.6506,30.8025,58765.0
2023-04-20 10:15:00,32.44,32.48,32.43,32.45,57303.0,30.8025,30.8405,30.793,30.812,57303.0
2023-04-20 10:20:00,32.45,32.51,32.44,32.47,69553.0,30.812,30.8689,30.8025,30.831,69553.0
2023-04-20 10:25:00,32.47,32.59,32.47,32.59,42247.0,30.831,30.9449,30.831,30.9449,42247.0
2023-04-20 10:30:00,32.59,32.68,32.57,32.63,32628.0,30.9449,31.0304,30.9259,30.9829,32628.0
2023-04-20 10:35:00,32.63,32.64,32.49,32.51,89862.0,30.9829,30.9924,30.85,30.8689,89862.0
2023-04-20 10:40:00,32.51,32.53,32.48,32.48,31536.0,30.8689,30.8879,30.8405,30.8405,31536.0
2023-04-20 10:45:00,32.48,32.51,32.44,32.47,30587.0,30.8405,30.8689,30.8025,30.831,30587.0
2023-04-20 10:50:00,32.48,32.53,32.45,32.48,27246.0,30.8405,30.8879,30.812,30.8405,27246.0
2023-04-20 10:55:00,32.48,32.5,32.44,32.48,22780.0,30.8405,30.8595,30.8025,30.8405,22780.0
2023-04-20 11:00:00,32.47,32.5,32.46,32.47,24426.0,30.831,30.8595,30.8215,30.831,24426.0
2023-04-20 11:05:00,32.46,32.48,32.36,32.4,38679.0,30.8215,30.8405,30.7265,30.7645,38679.0
2023-04-20 11:10:00,32.41,32.45,32.4,32.44,15011.0,30.774,30.812,30.7645,30.8025,15011.0
2023-04-20 11:15:00,32.43,32.45,32.39,32.39,30583.0,30.793,30.812,30.755,30.755,30583.0
2023-04-20 11:20:00,32.39,32.42,32.37,32.41,32474.0,30.755,30.7835,30.736,30.774,32474.0
2023-04-20 11:25:00,32.41,32.44,32.37,32.38,21594.0,30.774,30.8025,30.736,30.7455,21594.0
2023-04-20 11:30:00,32.37,32.38,32.32,32.32,28296.0,30.736,30.7455,30.6885,30.6885,28296.0
2023-04-20 11:35:00,32.31,32.37,32.31,32.35,24522.0,30.679,30.736,30.679,30.717,24522.0
2023-04-20 11:40:00,32.34,32.37,32.31,32.32,34469.0,30.7075,30.736,30.679,30.6885,34469.0
2023-04-20 11:45:00,32.32,32.32,32.25,32.27,57424.0,30.6885,30.6885,30.6221,30.6411,57424.0
2023-04-20 11:50:00,32.26,32.31,32.22,32.25,142850.0,30.6316,30.679,30.5936,30.6221,142850.0
2023-04-20 11:55:00,32.25,32.25,32.15,32.16,93424.0,30.6221,30.6221,30.5271,30.5366,93424.0
2023-04-20 12:00:00,32.15,32.19,32.13,32.13,38425.0,30.5271,30.5651,30.5081,30.5081,38425.0
2023-04-20 12:05:00,32.13,32.13,32.07,32.13,30874.0,30.5081,30.5081,30.4512,30.5081,30874.0
2023-04-20 12:10:00,32.13,32.25,32.11,32.25,30677.0,30.5081,30.6221,30.4891,30.6221,30677.0
2023-04-20 12:15:00,32.24,32.26,32.21,32.21,50256.0,30.6126,30.6316,30.5841,30.5841,50256.0
2023-04-20 12:20:00,32.22,32.22,32.14,32.17,28655.0,30.5936,30.5936,30.5176,30.5461,28655.0
2023-04-20 12:25:00,32.18,32.23,32.16,32.2,55992.0,30.5556,30.6031,30.5366,30.5746,55992.0
2023-04-20 12:30:00,32.21,32.23,32.19,32.2,34725.0,30.5841,30.6031,30.5651,30.5746,34725.0
2023-04-20 12:35:00,32.2,32.26,32.19,32.24,19428.0,30.5746,30.6316,30.5651,30.6126,19428.0
2023-04-20 12:40:00,32.25,32.27,32.22,32.27,19572.0,30.6221,30.6411,30.5936,30.6411,19572.0
2023-04-20 12:45:00,32.27,32.29,32.24,32.29,37597.0,30.6411,30.6601,30.6126,30.6601,37597.0
2023-04-20 12:50:00,32.29,32.33,32.28,32.33,35748.0,30.6601,30.698,30.6506,30.698,35748.0
2023-04-20 12:55:00,32.32,32.34,32.32,32.34,17983.0,30.6885,30.7075,30.6885,30.7075,17983.0
2023-04-20 13:00:00,32.34,32.35,32.32,32.34,32919.0,30.7075,30.717,30.6885,30.7075,32919.0
2023-04-20 13:05:00,32.34,32.38,32.32,32.38,20900.0,30.7075,30.7455,30.6885,30.7455,20900.0
2023-04-20 13:10:00,32.37,32.4,32.33,32.38,40017.0,30.736,30.7645,30.698,30.7455,40017.0
2023-04-20 13:15:00,32.37,32.38,32.35,32.36,15418.0,30.736,30.7455,30.717,30.7265,15418.0
2023-04-20 13:20:00,32.35,32.36,32.32,32.33,21351.0,30.717,30.7265,30.6885,30.698,21351.0
2023-04-20 13:25:00,32.34,32.36,32.32,32.35,21579.0,30.7075,30.7265,30.6885,30.717,21579.0
2023-04-20 13:30:00,32.36,32.37,32.32,32.34,23658.0,30.7265,30.736,30.6885,30.7075,23658.0
2023-04-20 13:35:00,32.34,32.36,32.32,32.34,37113.0,30.7075,30.7265,30.6885,30.7075,37113.0
2023-04-20 13:40:00,32.34,32.35,32.32,32.35,25396.0,30.7075,30.717,30.6885,30.717,25396.0
2023-04-20 13:45:00,32.36,32.36,32.32,32.32,34506.0,30.7265,30.7265,30.6885,30.6885,34506.0
2023-04-20 13:50:00,32.33,32.33,32.28,32.29,33096.0,30.698,30.698,30.6506,30.6601,33096.0
2023-04-20 13:55:00,32.29,32.34,32.28,32.3,21064.0,30.6601,30.7075,30.6506,30.6695,21064.0
2023-04-20 14:00:00,32.3,32.3,32.27,32.29,21518.0,30.6695,30.6695,30.6411,30.6601,21518.0
2023-04-20 14:05:00,32.3,32.3,32.23,32.25,35221.0,30.6695,30.6695,30.6031,30.6221,35221.0
2023-04-20 14:10:00,32.25,32.27,32.24,32.26,10352.0,30.6221,30.6411,30.6126,30.6316,10352.0
2023-04-20 14:15:00,32.25,32.27,32.22,32.25,27248.0,30.6221,30.6411,30.5936,30.6221,27248.0
2023-04-20 14:20:00,32.25,32.26,32.21,32.26,34475.0,30.6221,30.6316,30.5841,30.6316,34475.0
2023-04-20 14:25:00,32.25,32.3,32.24,32.28,31398.0,30.6221,30.6695,30.6126,30.6506,31398.0
2023-04-20 14:30:00,32.28,32.32,32.26,32.29,22608.0,30.6506,30.6885,30.6316,30.6601,22608.0
2023-04-20 14:35:00,32.29,32.3,32.22,32.23,31784.0,30.6601,30.6695,30.5936,30.6031,31784.0
2023-04-20 14:40:00,32.23,32.24,32.2,32.23,21501.0,30.6031,30.6126,30.5746,30.6031,21501.0
2023-04-20 14:45:00,32.23,32.24,32.2,32.2,12660.0,30.6031,30.6126,30.5746,30.5746,12660.0
2023-04-20 14:50:00,32.2,32.24,32.19,32.23,14647.0,30.5746,30.6126,30.5651,30.6031,14647.0
2023-04-20 14:55:00,32.23,32.24,32.21,32.22,14869.0,30.6031,30.6126,30.5841,30.5936,14869.0
2023-04-20 15:00:00,32.23,32.27,32.21,32.22,21672.0,30.6031,30.6411,30.5841,30.5936,21672.0
2023-04-20 15:05:00,32.22,32.22,32.17,32.2,45709.0,30.5936,30.5936,30.5461,30.5746,45709.0
2023-04-20 15:10:00,32.2,32.2,32.14,32.15,42929.0,30.5746,30.5746,30.5176,30.5271,42929.0
2023-04-20 15:15:00,32.16,32.16,32.09,32.09,47210.0,30.5366,30.5366,30.4701,30.4701,47210.0
2023-04-20 15:20:00,32.09,32.13,32.09,32.13,24393.0,30.4701,30.5081,30.4701,30.5081,24393.0
2023-04-20 15:25:00,32.13,32.16,32.12,32.14,33434.0,30.5081,30.5366,30.4986,30.5176,33434.0
2023-04-20 15:30:00,32.15,32.23,32.14,32.2,51745.0,30.5271,30.6031,30.5176,30.5746,51745.0
2023-04-20 15:35:00,32.19,32.21,32.16,32.2,38224.0,30.5651,30.5841,30.5366,30.5746,38224.0
2023-04-20 15:40:00,32.2,32.21,32.16,32.17,76695.0,30.5746,30.5841,30.5366,30.5461,76695.0
2023-04-20 15:45:00,32.17,32.19,32.14,32.19,92502.0,30.5461,30.5651,30.5176,30.5651,92502.0
2023-04-20 15:50:00,32.18,32.19,32.12,32.18,171586.0,30.5556,30.5651,30.4986,30.5556,171586.0
2023-04-20 15:55:00,32.18,32.24,32.18,32.21,274862.0,30.5556,30.6126,30.5556,30.5841,274862.0
2023-04-21 09:30:00,32.32,32.41,32.23,32.25,118735.0,30.6885,30.774,30.6031,30.6221,118735.0
2023-04-21 09:35:00,32.24,32.25,32.1,32.1,42161.0,30.6126,30.6221,30.4796,30.4796,42161.0
2023-04-21 09:40:00,32.05,32.06,31.91,31.97,109287.0,30.4322,30.4417,30.2992,30.3562,109287.0
2023-04-21 09:45:00,31.99,32.07,31.95,32.05,46441.0,30.3752,30.4512,30.3372,30.4322,46441.0
2023-04-21 09:50:00,32.05,32.16,31.99,32.13,89338.0,30.4322,30.5366,30.3752,30.5081,89338.0
2023-04-21 09:55:00,32.13,32.19,32.07,32.13,31040.0,30.5081,30.5651,30.4512,30.5081,31040.0
2023-04-21 10:00:00,32.13,32.19,32.11,32.19,59963.0,30.5081,30.5651,30.4891,30.5651,59963.0
2023-04-21 10:05:00,32.19,32.24,32.15,32.23,89655.0,30.5651,30.6126,30.5271,30.6031,89655.0
2023-04-21 10:10:00,32.23,32.3,32.2,32.27,64763.0,30.6031,30.6695,30.5746,30.6411,64763.0
2023-04-21 10:15:00,32.27,32.33,32.23,32.29,28102.0,30.6411,30.698,30.6031,30.6601,28102.0
2023-04-21 10:20:00,32.3,32.36,32.29,32.34,42869.0,30.6695,30.7265,30.6601,30.7075,42869.0
2023-04-21 10:25:00,32.34,32.46,32.34,32.4,58816.0,30.7075,30.8215,30.7075,30.7645,58816.0
2023-04-21 10:30:00,32.41,32.46,32.38,32.45,29815.0,30.774,30.8215,30.7455,30.812,29815.0
2023-04-21 10:35:00,32.44,32.44,32.34,32.37,29078.0,30.8025,30.8025,30.7075,30.736,29078.0
2023-04-21 10:40:00,32.35,32.36,32.17,32.17,29657.0,30.717,30.7265,30.5461,30.5461,29657.0
2023-04-21 10:45:00,32.17,32.31,32.15,32.3,25220.0,30.5461,30.679,30.5271,30.6695,25220.0
2023-04-21 10:50:00,32.3,32.31,32.23,32.25,23911.0,30.6695,30.679,30.6031,30.6221,23911.0
2023-04-21 10:55:00,32.25,32.26,32.18,32.19,18220.0,30.6221,30.6316,30.5556,30.5651,18220.0
2023-04-21 11:00:00,32.18,32.27,32.17,32.25,22389.0,30.5556,30.6411,30.5461,30.6221,22389.0
2023-04-21 11:05:00,32.25,32.25,32.2,32.23,18620.0,30.6221,30.6221,30.5746,30.6031,18620.0
2023-04-21 11:10:00,32.22,32.23,32.17,32.19,17488.0,30.5936,30.6031,30.5461,30.5651,17488.0
2023-04-21 11:15:00,32.18,32.21,32.15,32.2,18792.0,30.5556,30.5841,30.5271,30.5746,18792.0
2023-04-21 11:20:00,32.21,32.23,32.2,32.21,19250.0,30.5841,30.6031,30.5746,30.5841,19250.0
2023-04-21 11:25:00,32.22,32.23,32.18,32.21,20095.0,30.5936,30.6031,30.5556,30.5841,20095.0
2023-04-21 11:30:00,32.21,32.29,32.21,32.29,13645.0,30.5841,30.6601,30.5841,30.6601,13645.0
2023-04-21 11:35:00,32.28,32.29,32.23,32.27,21758.0,30.6506,30.6601,30.6031,30.6411,21758.0
2023-04-21 11:40:00,32.27,32.3,32.26,32.26,18091.0,30.6411,30.6695,30.6316,30.6316,18091.0
2023-04-21 11:45:00,32.27,32.27,32.11,32.11,31375.0,30.6411,30.6411,30.4891,30.4891,31375.0
2023-04-21 11:50:00,32.11,32.11,32.03,32.07,37705.0,30.4891,30.4891,30.4132,30.4512,37705.0
2023-04-21 11:55:00,32.07,32.15,32.06,32.14,31815.0,30.4512,30.5271,30.4417,30.5176,31815.0
2023-04-21 12:00:00,32.14,32.16,32.11,32.13,14273.0,30.5176,30.5366,30.4891,30.5081,14273.0
2023-04-21 12:05:00,32.13,32.14,32.07,32.1,32311.0,30.5081,30.5176,30.4512,30.4796,32311.0
2023-04-21 12:10:00,32.09,32.12,32.05,32.08,32168.0,30.4701,30.4986,30.4322,30.4607,32168.0
2023-04-21 12:15:00,32.09,32.17,32.09,32.17,18375.0,30.4701,30.5461,30.4701,30.5461,18375.0
2023-04-21 12:20:00,32.17,32.18,32.09,32.09,27140.0,30.5461,30.5556,30.4701,30.4701,27140.0
2023-04-21 12:25:00,32.08,32.09,32.01,32.02,15998.0,30.4607,30.4701,30.3942,30.4037,15998.0
2023-04-21 12:30:00,32.02,32.05,32.01,32.04,18972.0,30.4037,30.4322,30.3942,30.4227,18972.0
2023-04-21 12:35:00,32.04,32.05,32.0,32.01,10169.0,30.4227,30.4322,30.3847,30.3942,10169.0
2023-04-21 12:40:00,32.0,32.0,31.97,31.99,25861.0,30.3847,30.3847,30.3562,30.3752,25861.0
2023-04-21 12:45:00,31.99,32.02,31.98,32.0,21088.0,30.3752,30.4037,30.3657,30.3847,21088.0
2023-04-21 12:50:00,31.99,32.05,31.98,32.04,41965.0,30.3752,30.4322,30.3657,30.4227,41965.0
2023-04-21 12:55:00,32.05,32.08,32.03,32.08,19480.0,30.4322,30.4607,30.4132,30.4607,19480.0
2023-04-21 13:00:00,32.08,32.1,32.02,32.02,20851.0,30.4607,30.4796,30.4037,30.4037,20851.0
2023-04-21 13:05:00,32.03,32.07,32.01,32.07,14883.0,30.4132,30.4512,30.3942,30.4512,14883.0
2023-04-21 13:10:00,32.07,32.07,32.03,32.05,13350.0,30.4512,30.4512,30.4132,30.4322,13350.0
2023-04-21 13:15:00,32.05,32.05,32.02,32.03,23952.0,30.4322,30.4322,30.4037,30.4132,23952.0
2023-04-21 13:20:00,32.02,32.06,32.02,32.02,25123.0,30.4037,30.4417,30.4037,30.4037,25123.0
2023-04-21 13:25:00,32.02,32.04,32.02,32.04,9823.0,30.4037,30.4227,30.4037,30.4227,9823.0
2023-04-21 13:30:00,32.03,32.06,32.03,32.05,11086.0,30.4132,30.4417,30.4132,30.4322,11086.0
2023-04-21 13:35:00,32.05,32.09,32.05,32.07,20129.0,30.4322,30.4701,30.4322,30.4512,20129.0
2023-04-21 13:40:00,32.08,32.14,32.08,32.13,23308.0,30.4607,30.5176,30.4607,30.5081,23308.0
2023-04-21 13:45:00,32.13,32.15,32.12,32.15,17056.0,30.5081,30.5271,30.4986,30.5271,17056.0
2023-04-21 13:50:00,32.15,32.18,32.13,32.16,22821.0,30.5271,30.5556,30.5081,30.5366,22821.0
2023-04-21 13:55:00,32.16,32.21,32.16,32.21,38004.0,30.5366,30.5841,30.5366,30.5841,38004.0
2023-04-21 14:00:00,32.21,32.27,32.21,32.26,21595.0,30.5841,30.6411,30.5841,30.6316,21595.0
2023-04-21 14:05:00,32.26,32.26,32.21,32.22,24838.0,30.6316,30.6316,30.5841,30.5936,24838.0
2023-04-21 14:10:00,32.22,32.25,32.2,32.23,34943.0,30.5936,30.6221,30.5746,30.6031,34943.0
2023-04-21 14:15:00,32.23,32.25,32.17,32.17,11702.0,30.6031,30.6221,30.5461,30.5461,11702.0
2023-04-21 14:20:00,32.18,32.21,32.14,32.19,24377.0,30.5556,30.5841,30.5176,30.5651,24377.0
2023-04-21 14:25:00,32.19,32.2,32.15,32.16,11290.0,30.5651,30.5746,30.5271,30.5366,11290.0
2023-04-21 14:30:00,32.16,32.2,32.14,32.15,37975.0,30.5366,30.5746,30.5176,30.5271,37975.0
2023-04-21 14:35:00,32.15,32.15,32.02,32.1,287999.0,30.5271,30.5271,30.4037,30.4796,287999.0
2023-04-21 14:40:00,32.1,32.13,32.08,32.09,30127.0,30.4796,30.5081,30.4607,30.4701,30127.0
2023-04-21 14:45:00,32.09,32.11,32.07,32.11,26812.0,30.4701,30.4891,30.4512,30.4891,26812.0
2023-04-21 14:50:00,32.11,32.13,32.06,32.13,19777.0,30.4891,30.5081,30.4417,30.5081,19777.0
2023-04-21 14:55:00,32.12,32.14,32.11,32.13,12464.0,30.4986,30.5176,30.4891,30.5081,12464.0
2023-04-21 15:00:00,32.13,32.17,32.13,32.13,31768.0,30.5081,30.5461,30.5081,30.5081,31768.0
2023-04-21 15:05:00,32.14,32.15,32.08,32.1,20120.0,30.5176,30.5271,30.4607,30.4796,20120.0
2023-04-21 15:10:00,32.11,32.11,32.07,32.09,20922.0,30.4891,30.4891,30.4512,30.4701,20922.0
2023-04-21 15:15:00,32.08,32.1,32.06,32.09,17804.0,30.4607,30.4796,30.4417,30.4701,17804.0
2023-04-21 15:20:00,32.09,32.12,32.08,32.11,21649.0,30.4701,30.4986,30.4607,30.4891,21649.0
2023-04-21 15:25:00,32.11,32.11,32.08,32.11,19263.0,30.4891,30.4891,30.4607,30.4891,19263.0
2023-04-21 15:30:00,32.11,32.13,32.09,32.11,29473.0,30.4891,30.5081,30.4701,30.4891,29473.0
2023-04-21 15:35:00,32.12,32.13,32.09,32.09,29958.0,30.4986,30.5081,30.4701,30.4701,29958.0
2023-04-21 15:40:00,32.1,32.15,32.07,32.08,45786.0,30.4796,30.5271,30.4512,30.4607,45786.0
2023-04-21 15:45:00,32.07,32.17,32.06,32.16,139552.0,30.4512,30.5461,30.4417,30.5366,139552.0
2023-04-21 15:50:00,32.16,32.2,32.14,32.19,121250.0,30.5366,30.5746,30.5176,30.5651,121250.0
2023-04-21 15:55:00,32.19,32.22,32.15,32.15,279879.0,30.5651,30.5936,30.5271,30.5271,279879.0
2023-04-24 09:30:00,32.26,32.31,32.17,32.22,104457.0,30.6316,30.679,30.5461,30.5936,104457.0
2023-04-24 09:35:00,32.21,32.25,32.19,32.22,36254.0,30.5841,30.6221,30.5651,30.5936,36254.0
2023-04-24 09:40:00,32.22,32.28,32.18,32.22,37782.0,30.5936,30.6506,30.5556,30.5936,37782.0
2023-04-24 09:45:00,32.23,32.28,32.17,32.27,40780.0,30.6031,30.6506,30.5461,30.6411,40780.0
2023-04-24 09:50:00,32.27,32.32,32.25,32.29,31360.0,30.6411,30.6885,30.6221,30.6601,31360.0
2023-04-24 09:55:00,32.28,32.32,32.22,32.22,29665.0,30.6506,30.6885,30.5936,30.5936,29665.0
2023-04-24 10:00:00,32.23,32.26,32.15,32.17,34429.0,30.6031,30.6316,30.5271,30.5461,34429.0
2023-04-24 10:05:00,32.17,32.22,32.15,32.22,32421.0,30.5461,30.5936,30.5271,30.5936,32421.0
2023-04-24 10:10:00,32.22,32.36,32.21,32.31,35922.0,30.5936,30.7265,30.5841,30.679,35922.0
2023-04-24 10:15:00,32.31,32.32,32.27,32.3,39691.0,30.679,30.6885,30.6411,30.6695,39691.0
2023-04-24 10:20:00,32.29,32.29,32.23,32.24,27144.0,30.6601,30.6601,30.6031,30.6126,27144.0
2023-04-24 10:25:00,32.24,32.37,32.21,32.35,63701.0,30.6126,30.736,30.5841,30.717,63701.0
2023-04-24 10:30:00,32.36,32.47,32.36,32.45,91255.0,30.7265,30.831,30.7265,30.812,91255.0
2023-04-24 10:35:00,32.45,32.45,32.3,32.31,38392.0,30.812,30.812,30.6695,30.679,38392.0
2023-04-24 10:40:00,32.32,32.33,32.15,32.16,52589.0,30.6885,30.698,30.5271,30.5366,52589.0
2023-04-24 10:45:00,32.16,32.22,32.14,32.22,26993.0,30.5366,30.5936,30.5176,30.5936,26993.0
2023-04-24 10:50:00,32.22,32.23,32.18,32.19,16164.0,30.5936,30.6031,30.5556,30.5651,16164.0
2023-04-24 10:55:00,32.19,32.19,32.15,32.16,87644.0,30.5651,30.5651,30.5271,30.5366,87644.0
2023-04-24 11:00:00,32.15,32.16,32.1,32.12,44707.0,30.5271,30.5366,30.4796,30.4986,44707.0
2023-04-24 11:05:00,32.12,32.16,32.1,32.16,28405.0,30.4986,30.5366,30.4796,30.5366,28405.0
2023-04-24 11:10:00,32.15,32.16,32.09,32.09,38680.0,30.5271,30.5366,30.4701,30.4701,38680.0
2023-04-24 11:15:00,32.09,32.09,32.0,32.01,23929.0,30.4701,30.4701,30.3847,30.3942,23929.0
2023-04-24 11:20:00,32.01,32.03,31.9,31.91,57320.0,30.3942,30.4132,30.2897,30.2992,57320.0
2023-04-24 11:25:00,31.9,31.96,31.9,31.93,26293.0,30.2897,30.3467,30.2897,30.3182,26293.0
2023-04-24 11:30:00,31.93,31.98,31.92,31.95,52963.0,30.3182,30.3657,30.3087,30.3372,52963.0
2023-04-24 11:35:00,31.95,31.95,31.88,31.94,73774.0,30.3372,30.3372,30.2707,30.3277,73774.0
2023-04-24 11:40:00,31.93,31.95,31.9,31.93,36186.0,30.3182,30.3372,30.2897,30.3182,36186.0
2023-04-24 11:45:00,31.93,31.94,31.9,31.93,70028.0,30.3182,30.3277,30.2897,30.3182,70028.0
2023-04-24 11:50:00,31.92,31.92,31.72,31.74,112060.0,30.3087,30.3087,30.1188,30.1378,112060.0
2023-04-24 11:55:00,31.74,31.76,31.7,31.72,115061.0,30.1378,30.1568,30.0998,30.1188,115061.0
2023-04-24 12:00:00,31.72,31.87,31.71,31.84,48310.0,30.1188,30.2613,30.1093,30.2328,48310.0
2023-04-24 12:05:00,31.84,31.87,31.83,31.86,14195.0,30.2328,30.2613,30.2233,30.2518,14195.0
2023-04-24 12:10:00,31.87,31.89,31.84,31.85,45235.0,30.2613,30.2802,30.2328,30.2423,45235.0
2023-04-24 12:15:00,31.84,31.84,31.77,31.78,49691.0,30.2328,30.2328,30.1663,30.1758,49691.0
2023-04-24 12:20:00,31.78,31.88,31.77,31.87,138063.0,30.1758,30.2707,30.1663,30.2613,138063.0
2023-04-24 12:25:00,31.87,31.89,31.84,31.87,24215.0,30.2613,30.2802,30.2328,30.2613,24215.0
2023-04-24 12:30:00,31.87,31.93,31.86,31.89,36056.0,30.2613,30.3182,30.2518,30.2802,36056.0
2023-04-24 12:35:00,31.88,31.99,31.87,31.98,39782.0,30.2707,30.3752,30.2613,30.3657,39782.0
2023-04-24 12:40:00,31.98,32.0,31.94,31.94,54886.0,30.3657,30.3847,30.3277,30.3277,54886.0
2023-04-24 12:45:00,31.95,31.98,31.92,31.96,13778.0,30.3372,30.3657,30.3087,30.3467,13778.0
2023-04-24 12:50:00,31.96,31.99,31.95,31.98,16861.0,30.3467,30.3752,30.3372,30.3657,16861.0
2023-04-24 12:55:00,31.98,32.03,31.97,32.02,21214.0,30.3657,30.4132,30.3562,30.4037,21214.0
2023-04-24 13:00:00,32.03,32.08,32.02,32.05,54573.0,30.4132,30.4607,30.4037,30.4322,54573.0
2023-04-24 13:05:00,32.04,32.04,32.0,32.01,14550.0,30.4227,30.4227,30.3847,30.3942,14550.0
2023-04-24 13:10:00,32.01,32.07,31.98,32.07,29337.0,30.3942,30.4512,30.3657,30.4512,29337.0
2023-04-24 13:15:00,32.07,32.07,32.02,32.04,23848.0,30.4512,30.4512,30.4037,30.4227,23848.0
2023-04-24 13:20:00,32.04,32.08,32.03,32.05,22302.0,30.4227,30.4607,30.4132,30.4322,22302.0
2023-04-24 13:25:00,32.05,32.09,32.04,32.09,51126.0,30.4322,30.4701,30.4227,30.4701,51126.0
2023-04-24 13:30:00,32.08,32.11,32.08,32.08,19953.0,30.4607,30.4891,30.4607,30.4607,19953.0
2023-04-24 13:35:00,32.07,32.12,32.06,32.12,32090.0,30.4512,30.4986,30.4417,30.4986,32090.0
2023-04-24 13:40:00,32.11,32.13,32.1,32.11,24400.0,30.4891,30.5081,30.4796,30.4891,24400.0
2023-04-24 13:45:00,32.1,32.12,32.08,32.08,11724.0,30.4796,30.4986,30.4607,30.4607,11724.0
2023-04-24 13:50:00,32.08,32.08,32.04,32.05,16626.0,30.4607,30.4607,30.4227,30.4322,16626.0
2023-04-24 13:55:00,32.05,32.06,32.01,32.01,20364.0,30.4322,30.4417,30.3942,30.3942,20364.0
2023-04-24 14:00:00,32.02,32.07,32.01,32.06,22972.0,30.4037,30.4512,30.3942,30.4417,22972.0
2023-04-24 14:05:00,32.05,32.06,31.99,32.0,25116.0,30.4322,30.4417,30.3752,30.3847,25116.0
2023-04-24 14:10:00,32.0,32.0,31.97,31.98,18734.0,30.3847,30.3847,30.3562,30.3657,18734.0
2023-04-24 14:15:00,31.98,32.0,31.97,31.97,23947.0,30.3657,30.3847,30.3562,30.3562,23947.0
2023-04-24 14:20:00,31.96,31.97,31.92,31.94,17279.0,30.3467,30.3562,30.3087,30.3277,17279.0
2023-04-24 14:25:00,31.93,31.98,31.93,31.98,20352.0,30.3182,30.3657,30.3182,30.3657,20352.0
2023-04-24 14:30:00,31.98,31.98,31.93,31.96,20601.0,30.3657,30.3657,30.3182,30.3467,20601.0
2023-04-24 14:35:00,31.96,31.98,31.95,31.98,14828.0,30.3467,30.3657,30.3372,30.3657,14828.0
2023-04-24 14:40:00,31.98,32.0,31.95,31.96,24154.0,30.3657,30.3847,30.3372,30.3467,24154.0
2023-04-24 14:45:00,31.96,31.98,31.93,31.97,17150.0,30.3467,30.3657,30.3182,30.3562,17150.0
2023-04-24 14:50:00,31.98,32.02,31.97,32.0,23100.0,30.3657,30.4037,30.3562,30.3847,23100.0
2023-04-24 14:55:00,31.99,32.03,31.98,32.02,26616.0,30.3752,30.4132,30.3657,30.4037,26616.0
2023-04-24 15:00:00,32.02,32.06,32.02,32.05,28693.0,30.4037,30.4417,30.4037,30.4322,28693.0
2023-04-24 15:05:00,32.04,32.05,31.99,32.03,69348.0,30.4227,30.4322,30.3752,30.4132,69348.0
2023-04-24 15:10:00,32.04,32.08,32.04,32.08,28894.0,30.4227,30.4607,30.4227,30.4607,28894.0
2023-04-24 15:15:00,32.07,32.11,32.04,32.11,46679.0,30.4512,30.4891,30.4227,30.4891,46679.0
2023-04-24 15:20:00,32.11,32.11,32.05,32.05,50342.0,30.4891,30.4891,30.4322,30.4322,50342.0
2023-04-24 15:25:00,32.06,32.12,32.06,32.09,45245.0,30.4417,30.4986,30.4417,30.4701,45245.0
2023-04-24 15:30:00,32.09,32.13,32.08,32.09,36744.0,30.4701,30.5081,30.4607,30.4701,36744.0
2023-04-24 15:35:00,32.09,32.12,32.08,32.11,58306.0,30.4701,30.4986,30.4607,30.4891,58306.0
2023-04-24 15:40:00,32.11,32.13,32.09,32.11,62484.0,30.4891,30.5081,30.4701,30.4891,62484.0
2023-04-24 15:45:00,32.1,32.14,32.1,32.11,48198.0,30.4796,30.5176,30.4796,30.4891,48198.0
2023-04-24 15:50:00,32.1,32.11,32.05,32.05,89340.0,30.4796,30.4891,30.4322,30.4322,89340.0
2023-04-24 15:55:00,32.05,32.17,32.04,32.17,330412.0,30.4322,30.5461,30.4227,30.5461,330412.0
2023-04-25 09:30:00,31.83,32.0,31.75,31.9,114269.0,30.2233,30.3847,30.1473,30.2897,114269.0
2023-04-25 09:35:00,31.89,31.91,31.79,31.8,34431.0,30.2802,30.2992,30.1853,30.1948,34431.0
2023-04-25 09:40:00,31.79,31.82,31.73,31.77,32217.0,30.1853,30.2138,30.1283,30.1663,32217.0
2023-04-25 09:45:00,31.74,31.74,31.62,31.65,62123.0,30.1378,30.1378,30.0239,30.0524,62123.0
2023-04-25 09:50:00,31.65,31.76,31.63,31.76,86324.0,30.0524,30.1568,30.0334,30.1568,86324.0
2023-04-25 09:55:00,31.75,31.78,31.73,31.76,67889.0,30.1473,30.1758,30.1283,30.1568,67889.0
2023-04-25 10:00:00,31.75,31.88,31.71,31.74,129341.0,30.1473,30.2707,30.1093,30.1378,129341.0
2023-04-25 10:05:00,31.75,31.76,31.65,31.69,43075.0,30.1473,30.1568,30.0524,30.0903,43075.0
2023-04-25 10:10:00,31.69,31.69,31.62,31.69,43576.0,30.0903,30.0903,30.0239,30.0903,43576.0
2023-04-25 10:15:00,31.68,31.72,31.64,31.65,81580.0,30.0808,30.1188,30.0429,30.0524,81580.0
2023-04-25 10:20:00,31.65,31.66,31.58,31.64,45946.0,30.0524,30.0619,29.9859,30.0429,45946.0
2023-04-25 10:25:00,31.64,31.65,31.6,31.62,36611.0,30.0429,30.0524,30.0049,30.0239,36611.0
2023-04-25 10:30:00,31.62,31.64,31.54,31.58,33355.0,30.0239,30.0429,29.9479,29.9859,33355.0
2023-04-25 10:35:00,31.58,31.59,31.5,31.52,33839.0,29.9859,29.9954,29.9099,29.9289,33839.0
2023-04-25 10:40:00,31.52,31.54,31.49,31.5,47274.0,29.9289,29.9479,29.9004,29.9099,47274.0
2023-04-25 10:45:00,31.5,31.58,31.46,31.58,52564.0,29.9099,29.9859,29.8719,29.9859,52564.0
2023-04-25 10:50:00,31.58,31.62,31.51,31.52,37855.0,29.9859,30.0239,29.9194,29.9289,37855.0
2023-04-25 10:55:00,31.51,31.56,31.5,31.53,30252.0,29.9194,29.9669,29.9099,29.9384,30252.0
2023-04-25 11:00:00,31.54,31.56,31.49,31.5,26656.0,29.9479,29.9669,29.9004,29.9099,26656.0
2023-04-25 11:05:00,31.5,31.55,31.47,31.55,25765.0,29.9099,29.9574,29.8814,29.9574,25765.0
2023-04-25 11:10:00,31.55,31.6,31.54,31.56,26413.0,29.9574,30.0049,29.9479,29.9669,26413.0
2023-04-25 11:15:00,31.57,31.62,31.55,31.62,24191.0,29.9764,30.0239,29.9574,30.0239,24191.0
2023-04-25 11:20:00,31.62,31.65,31.6,31.61,25249.0,30.0239,30.0524,30.0049,30.0144,25249.0
2023-04-25 11:25:00,31.6,31.65,31.57,31.58,32450.0,30.0049,30.0524,29.9764,29.9859,32450.0
2023-04-25 11:30:00,31.57,31.58,31.52,31.55,22939.0,29.9764,29.9859,29.9289,29.9574,22939.0
2023-04-25 11:35:00,31.56,31.59,31.54,31.56,34431.0,29.9669,29.9954,29.9479,29.9669,34431.0
2023-04-25 11:40:00,31.55,31.59,31.55,31.59,23792.0,29.9574,29.9954,29.9574,29.9954,23792.0
2023-04-25 11:45:00,31.59,31.62,31.58,31.61,15113.0,29.9954,30.0239,29.9859,30.0144,15113.0
2023-04-25 11:50:00,31.61,31.61,31.57,31.61,24275.0,30.0144,30.0144,29.9764,30.0144,24275.0
2023-04-25 11:55:00,31.61,31.63,31.56,31.57,19607.0,30.0144,30.0334,29.9669,29.9764,19607.0
2023-04-25 12:00:00,31.57,31.62,31.57,31.61,35371.0,29.9764,30.0239,29.9764,30.0144,35371.0
2023-04-25 12:05:00,31.61,31.65,31.6,31.63,21931.0,30.0144,30.0524,30.0049,30.0334,21931.0
2023-04-25 12:10:00,31.62,31.63,31.59,31.61,16049.0,30.0239,30.0334,29.9954,30.0144,16049.0
2023-04-25 12:15:00,31.61,31.63,31.6,31.62,15440.0,30.0144,30.0334,30.0049,30.0239,15440.0
2023-04-25 12:20:00,31.62,31.64,31.61,31.62,16542.0,30.0239,30.0429,30.0144,30.0239,16542.0
2023-04-25 12:25:00,31.6,31.61,31.55,31.57,15610.0,30.0049,30.0144,29.9574,29.9764,15610.0
2023-04-25 12:30:00,31.56,31.58,31.52,31.52,17012.0,29.9669,29.9859,29.9289,29.9289,17012.0
2023-04-25 12:35:00,31.53,31.56,31.52,31.53,13040.0,29.9384,29.9669,29.9289,29.9384,13040.0
2023-04-25 12:40:00,31.54,31.59,31.53,31.57,24261.0,29.9479,29.9954,29.9384,29.9764,24261.0
2023-04-25 12:45:00,31.57,31.57,31.5,31.51,14123.0,29.9764,29.9764,29.9099,29.9194,14123.0
2023-04-25 12:50:00,31.51,31.52,31.47,31.48,19387.0,29.9194,29.9289,29.8814,29.8909,19387.0
2023-04-25 12:55:00,31.48,31.48,31.45,31.46,11709.0,29.8909,29.8909,29.8625,29.8719,11709.0
2023-04-25 13:00:00,31.46,31.49,31.45,31.46,18409.0,29.8719,29.9004,29.8625,29.8719,18409.0
2023-04-25 13:05:00,31.46,31.46,31.37,31.37,36290.0,29.8719,29.8719,29.7865,29.7865,36290.0
2023-04-25 13:10:00,31.37,31.38,31.26,31.27,32310.0,29.7865,29.796,29.682,29.6915,32310.0
2023-04-25 13:15:00,31.26,31.27,31.17,31.22,89449.0,29.682,29.6915,29.5966,29.6441,89449.0
2023-04-25 13:20:00,31.21,31.24,31.17,31.19,57670.0,29.6346,29.6631,29.5966,29.6156,57670.0
2023-04-25 13:25:00,31.18,31.21,31.12,31.19,145592.0,29.6061,29.6346,29.5491,29.6156,145592.0
2023-04-25 13:30:00,31.19,31.21,31.16,31.18,34575.0,29.6156,29.6346,29.5871,29.6061,34575.0
2023-04-25 13:35:00,31.18,31.2,31.15,31.17,33482.0,29.6061,29.6251,29.5776,29.5966,33482.0
2023-04-25 13:40:00,31.16,31.19,31.15,31.19,31343.0,29.5871,29.6156,29.5776,29.6156,31343.0
2023-04-25 13:45:00,31.2,31.21,31.16,31.17,16879.0,29.6251,29.6346,29.5871,29.5966,16879.0
2023-04-25 13:50:00,31.17,31.19,31.13,31.16,23457.0,29.5966,29.6156,29.5586,29.5871,23457.0
2023-04-25 13:55:00,31.16,31.19,31.14,31.16,28168.0,29.5871,29.6156,29.5681,29.5871,28168.0
2023-04-25 14:00:00,31.16,31.19,31.1,31.11,25784.0,29.5871,29.6156,29.5301,29.5396,25784.0
2023-04-25 14:05:00,31.12,31.16,31.11,31.11,21140.0,29.5491,29.5871,29.5396,29.5396,21140.0
2023-04-25 14:10:00,31.12,31.15,31.11,31.14,21344.0,29.5491,29.5776,29.5396,29.5681,21344.0
2023-04-25 14:15:00,31.14,31.18,31.12,31.17,14629.0,29.5681,29.6061,29.5491,29.5966,14629.0
2023-04-25 14:20:00,31.16,31.21,31.16,31.2,19424.0,29.5871,29.6346,29.5871,29.6251,19424.0
2023-04-25 14:25:00,31.2,31.26,31.19,31.25,52867.0,29.6251,29.682,29.6156,29.6725,52867.0
2023-04-25 14:30:00,31.25,31.28,31.24,31.25,19670.0,29.6725,29.701,29.6631,29.6725,19670.0
2023-04-25 14:35:00,31.26,31.31,31.24,31.31,48310.0,29.682,29.7295,29.6631,29.7295,48310.0
2023-04-25 14:40:00,31.3,31.33,31.29,31.31,55808.0,29.72,29.7485,29.7105,29.7295,55808.0
2023-04-25 14:45:00,31.31,31.35,31.3,31.35,34365.0,29.7295,29.7675,29.72,29.7675,34365.0
2023-04-25 14:50:00,31.36,31.37,31.32,31.32,21111.0,29.777,29.7865,29.739,29.739,21111.0
2023-04-25 14:55:00,31.32,31.33,31.3,31.32,19206.0,29.739,29.7485,29.72,29.739,19206.0
2023-04-25 15:00:00,31.32,31.36,31.31,31.32,20886.0,29.739,29.777,29.7295,29.739,20886.0
2023-04-25 15:05:00,31.32,31.41,31.3,31.41,52600.0,29.739,29.8245,29.72,29.8245,52600.0
2023-04-25 15:10:00,31.41,31.44,31.39,31.4,25526.0,29.8245,29.853,29.8055,29.815,25526.0
2023-04-25 15:15:00,31.4,31.44,31.4,31.41,25842.0,29.815,29.853,29.815,29.8245,25842.0
2023-04-25 15:20:00,31.41,31.47,31.4,31.46,23133.0,29.8245,29.8814,29.815,29.8719,23133.0
2023-04-25 15:25:00,31.46,31.46,31.4,31.41,33153.0,29.8719,29.8719,29.815,29.8245,33153.0
2023-04-25 15:30:00,31.4,31.42,31.36,31.37,38885.0,29.815,29.834,29.777,29.7865,38885.0
2023-04-25 15:35:00,31.36,31.39,31.31,31.33,68884.0,29.777,29.8055,29.7295,29.7485,68884.0
2023-04-25 15:40:00,31.34,31.36,31.29,31.33,103025.0,29.758,29.777,29.7105,29.7485,103025.0
2023-04-25 15:45:00,31.33,31.37,31.31,31.32,78835.0,29.7485,29.7865,29.7295,29.739,78835.0
2023-04-25 15:50:00,31.31,31.35,31.29,31.32,218015.0,29.7295,29.7675,29.7105,29.739,218015.0
2023-04-25 15:55:00,31.32,31.38,31.29,31.29,409040.0,29.739,29.796,29.7105,29.7105,409040.0
2023-04-26 09:30:00,31.2,31.43,31.15,31.38,87033.0,29.6251,29.8435,29.5776,29.796,87033.0
2023-04-26 09:35:00,31.37,31.65,31.36,31.65,38887.0,29.7865,30.0524,29.777,30.0524,38887.0
2023-04-26 09:40:00,31.64,31.66,31.53,31.55,52260.0,30.0429,30.0619,29.9384,29.9574,52260.0
2023-04-26 09:45:00,31.54,31.68,31.47,31.66,113907.0,29.9479,30.0808,29.8814,30.0619,113907.0
2023-04-26 09:50:00,31.66,31.74,31.49,31.56,54896.0,30.0619,30.1378,29.9004,29.9669,54896.0
2023-04-26 09:55:00,31.55,31.55,31.41,31.43,72832.0,29.9574,29.9574,29.8245,29.8435,72832.0
2023-04-26 10:00:00,31.43,31.5,31.33,31.49,46479.0,29.8435,29.9099,29.7485,29.9004,46479.0
2023-04-26 10:05:00,31.48,31.58,31.44,31.47,47266.0,29.8909,29.9859,29.853,29.8814,47266.0
2023-04-26 10:10:00,31.49,31.52,31.37,31.37,33613.0,29.9004,29.9289,29.7865,29.7865,33613.0
2023-04-26 10:15:00,31.36,31.41,31.27,31.33,54012.0,29.777,29.8245,29.6915,29.7485,54012.0
2023-04-26 10:20:00,31.32,31.39,31.29,31.31,56280.0,29.739,29.8055,29.7105,29.7295,56280.0
2023-04-26 10:25:00,31.31,31.35,31.27,31.32,45186.0,29.7295,29.7675,29.6915,29.739,45186.0
2023-04-26 10:30:00,31.32,31.41,31.3,31.34,51899.0,29.739,29.8245,29.72,29.758,51899.0
2023-04-26 10:35:00,31.32,31.35,31.25,31.27,45485.0,29.739,29.7675,29.6725,29.6915,45485.0
2023-04-26 10:40:00,31.27,31.27,31.16,31.21,45747.0,29.6915,29.6915,29.5871,29.6346,45747.0
2023-04-26 10:45:00,31.2,31.2,31.1,31.13,39089.0,29.6251,29.6251,29.5301,29.5586,39089.0
2023-04-26 10:50:00,31.12,31.28,31.12,31.2,41217.0,29.5491,29.701,29.5491,29.6251,41217.0
2023-04-26 10:55:00,31.19,31.28,31.18,31.26,57374.0,29.6156,29.701,29.6061,29.682,57374.0
2023-04-26 11:00:00,31.26,31.29,31.21,31.28,59252.0,29.682,29.7105,29.6346,29.701,59252.0
2023-04-26 11:05:00,31.28,31.32,31.26,31.31,33500.0,29.701,29.739,29.682,29.7295,33500.0
2023-04-26 11:10:00,31.3,31.32,31.28,31.3,25470.0,29.72,29.739,29.701,29.72,25470.0
2023-04-26 11:15:00,31.31,31.42,31.28,31.38,63078.0,29.7295,29.834,29.701,29.796,63078.0
2023-04-26 11:20:00,31.38,31.47,31.38,31.45,73980.0,29.796,29.8814,29.796,29.8625,73980.0
2023-04-26 11:25:00,31.45,31.51,31.42,31.49,101156.0,29.8625,29.9194,29.834,29.9004,101156.0
2023-04-26 11:30:00,31.49,31.5,31.42,31.44,50965.0,29.9004,29.9099,29.834,29.853,50965.0
2023-04-26 11:35:00,31.43,31.43,31.32,31.39,92901.0,29.8435,29.8435,29.739,29.8055,92901.0
2023-04-26 11:40:00,31.38,31.45,31.38,31.45,63211.0,29.796,29.8625,29.796,29.8625,63211.0
2023-04-26 11:45:00,31.45,31.53,31.44,31.44,51164.0,29.8625,29.9384,29.853,29.853,51164.0
2023-04-26 11:50:00,31.44,31.47,31.4,31.46,115312.0,29.853,29.8814,29.815,29.8719,115312.0
2023-04-26 11:55:00,31.46,31.52,31.45,31.49,37853.0,29.8719,29.9289,29.8625,29.9004,37853.0
2023-04-26 12:00:00,31.49,31.53,31.48,31.51,22408.0,29.9004,29.9384,29.8909,29.9194,22408.0
2023-04-26 12:05:00,31.51,31.54,31.45,31.45,34737.0,29.9194,29.9479,29.8625,29.8625,34737.0
2023-04-26 12:10:00,31.45,31.47,31.41,31.41,16752.0,29.8625,29.8814,29.8245,29.8245,16752.0
2023-04-26 12:15:00,31.42,31.42,31.28,31.3,67923.0,29.834,29.834,29.701,29.72,67923.0
2023-04-26 12:20:00,31.29,31.3,31.25,31.26,18908.0,29.7105,29.72,29.6725,29.682,18908.0
2023-04-26 12:25:00,31.26,31.3,31.25,31.29,18880.0,29.682,29.72,29.6725,29.7105,18880.0
2023-04-26 12:30:00,31.29,31.31,31.25,31.25,29363.0,29.7105,29.7295,29.6725,29.6725,29363.0
2023-04-26 12:35:00,31.25,31.29,31.22,31.29,48375.0,29.6725,29.7105,29.6441,29.7105,48375.0
2023-04-26 12:40:00,31.29,31.33,31.28,31.32,18043.0,29.7105,29.7485,29.701,29.739,18043.0
2023-04-26 12:45:00,31.32,31.32,31.24,31.27,52954.0,29.739,29.739,29.6631,29.6915,52954.0
2023-04-26 12:50:00,31.27,31.27,31.23,31.24,32889.0,29.6915,29.6915,29.6536,29.6631,32889.0
2023-04-26 12:55:00,31.23,31.27,31.22,31.27,55134.0,29.6536,29.6915,29.6441,29.6915,55134.0
2023-04-26 13:00:00,31.27,31.34,31.26,31.32,55318.0,29.6915,29.758,29.682,29.739,55318.0
2023-04-26 13:05:00,31.32,31.32,31.25,31.27,29168.0,29.739,29.739,29.6725,29.6915,29168.0
2023-04-26 13:10:00,31.26,31.27,31.21,31.25,45950.0,29.682,29.6915,29.6346,29.6725,45950.0
2023-04-26 13:15:00,31.25,31.29,31.24,31.26,48928.0,29.6725,29.7105,29.6631,29.682,48928.0
2023-04-26 13:20:00,31.26,31.26,31.19,31.19,48123.0,29.682,29.682,29.6156,29.6156,48123.0
2023-04-26 13:25:00,31.2,31.23,31.18,31.22,49375.0,29.6251,29.6536,29.6061,29.6441,49375.0
2023-04-26 13:30:00,31.23,31.24,31.21,31.22,32978.0,29.6536,29.6631,29.6346,29.6441,32978.0
2023-04-26 13:35:00,31.21,31.24,31.2,31.21,50472.0,29.6346,29.6631,29.6251,29.6346,50472.0
2023-04-26 13:40:00,31.21,31.22,31.18,31.19,29461.0,29.6346,29.6441,29.6061,29.6156,29461.0
2023-04-26 13:45:00,31.2,31.2,31.11,31.12,43566.0,29.6251,29.6251,29.5396,29.5491,43566.0
2023-04-26 13:50:00,31.12,31.13,31.08,31.11,44669.0,29.5491,29.5586,29.5111,29.5396,44669.0
2023-04-26 13:55:00,31.1,31.11,31.06,31.09,57658.0,29.5301,29.5396,29.4921,29.5206,57658.0
2023-04-26 14:00:00,31.09,31.11,31.06,31.11,42936.0,29.5206,29.5396,29.4921,29.5396,42936.0
2023-04-26 14:05:00,31.1,31.11,31.03,31.05,94101.0,29.5301,29.5396,29.4637,29.4826,94101.0
2023-04-26 14:10:00,31.05,31.1,31.03,31.09,90452.0,29.4826,29.5301,29.4637,29.5206,90452.0
2023-04-26 14:15:00,31.09,31.11,31.05,31.05,55337.0,29.5206,29.5396,29.4826,29.4826,55337.0
2023-04-26 14:20:00,31.05,31.1,31.01,31.07,78345.0,29.4826,29.5301,29.4447,29.5016,78345.0
2023-04-26 14:25:00,31.08,31.12,31.07,31.07,54839.0,29.5111,29.5491,29.5016,29.5016,54839.0
2023-04-26 14:30:00,31.07,31.09,31.05,31.06,78553.0,29.5016,29.5206,29.4826,29.4921,78553.0
2023-04-26 14:35:00,31.07,31.07,31.02,31.03,84858.0,29.5016,29.5016,29.4542,29.4637,84858.0
2023-04-26 14:40:00,31.03,31.05,30.97,30.98,84167.0,29.4637,29.4826,29.4067,29.4162,84167.0
2023-04-26 14:45:00,30.98,30.98,30.92,30.95,49711.0,29.4162,29.4162,29.3592,29.3877,49711.0
2023-04-26 14:50:00,30.94,30.95,30.88,30.9,33216.0,29.3782,29.3877,29.3212,29.3402,33216.0
2023-04-26 14:55:00,30.9,30.94,30.87,30.91,59883.0,29.3402,29.3782,29.3117,29.3497,59883.0
2023-04-26 15:00:00,30.91,30.97,30.89,30.95,210891.0,29.3497,29.4067,29.3307,29.3877,210891.0
2023-04-26 15:05:00,30.95,31.02,30.94,31.02,68555.0,29.3877,29.4542,29.3782,29.4542,68555.0
2023-04-26 15:10:00,31.02,31.06,31.01,31.03,53768.0,29.4542,29.4921,29.4447,29.4637,53768.0
2023-04-26 15:15:00,31.03,31.03,30.96,31.0,101566.0,29.4637,29.4637,29.3972,29.4352,101566.0
2023-04-26 15:20:00,31.0,31.0,30.93,30.96,68364.0,29.4352,29.4352,29.3687,29.3972,68364.0
2023-04-26 15:25:00,30.96,31.01,30.96,31.0,78892.0,29.3972,29.4447,29.3972,29.4352,78892.0
2023-04-26 15:30:00,31.0,31.02,30.93,30.94,120050.0,29.4352,29.4542,29.3687,29.3782,120050.0
2023-04-26 15:35:00,30.94,30.94,30.88,30.89,95112.0,29.3782,29.3782,29.3212,29.3307,95112.0
2023-04-26 15:40:00,30.89,30.92,30.88,30.9,115818.0,29.3307,29.3592,29.3212,29.3402,115818.0
2023-04-26 15:45:00,30.9,30.95,30.88,30.91,137670.0,29.3402,29.3877,29.3212,29.3497,137670.0
2023-04-26 15:50:00,30.91,30.96,30.87,30.95,161035.0,29.3497,29.3972,29.3117,29.3877,161035.0
2023-04-26 15:55:00,30.94,30.98,30.88,30.9,379405.0,29.3782,29.4162,29.3212,29.3402,379405.0
2023-04-27 09:30:00,29.5,29.6,29.29,29.45,726548.0,28.0109,28.1058,27.8115,27.9634,726548.0
2023-04-27 09:35:00,29.45,29.65,28.81,28.93,834018.0,27.9634,28.1533,27.3557,27.4697,834018.0
2023-04-27 09:40:00,28.93,29.15,28.91,29.05,432024.0,27.4697,27.6786,27.4507,27.5836,432024.0
2023-04-27 09:45:00,29.04,29.31,28.99,29.27,554227.0,27.5741,27.8305,27.5266,27.7925,554227.0
2023-04-27 09:50:00,29.27,29.46,29.19,29.27,381579.0,27.7925,27.9729,27.7165,27.7925,381579.0
2023-04-27 09:55:00,29.27,29.32,29.2,29.29,315817.0,27.7925,27.84,27.726,27.8115,315817.0
2023-04-27 10:00:00,29.29,29.31,29.07,29.08,342018.0,27.8115,27.8305,27.6026,27.6121,342018.0
2023-04-27 10:05:00,29.09,29.17,28.95,28.99,630798.0,27.6216,27.6975,27.4886,27.5266,630798.0
2023-04-27 10:10:00,29.01,29.09,28.96,29.07,211058.0,27.5456,27.6216,27.4981,27.6026,211058.0
2023-04-27 10:15:00,29.08,29.15,28.95,29.09,249845.0,27.6121,27.6786,27.4886,27.6216,249845.0
2023-04-27 10:20:00,29.09,29.11,29.0,29.03,191773.0,27.6216,27.6406,27.5361,27.5646,191773.0
2023-04-27 10:25:00,29.01,29.21,29.0,29.2,313783.0,27.5456,27.7355,27.5361,27.726,313783.0
2023-04-27 10:30:00,29.21,29.21,29.11,29.17,220547.0,27.7355,27.7355,27.6406,27.6975,220547.0
2023-04-27 10:35:00,29.16,29.36,29.12,29.35,231382.0,27.688,27.878,27.6501,27.8685,231382.0
2023-04-27 10:40:00,29.35,29.51,29.33,29.49,415864.0,27.8685,28.0204,27.8495,28.0014,415864.0
2023-04-27 10:45:00,29.49,29.55,29.28,29.3,464968.0,28.0014,28.0584,27.802,27.821,464968.0
2023-04-27 10:50:00,29.31,29.33,28.95,29.09,452965.0,27.8305,27.8495,27.4886,27.6216,452965.0
2023-04-27 10:55:00,29.08,29.12,29.0,29.11,175276.0,27.6121,27.6501,27.5361,27.6406,175276.0
2023-04-27 11:00:00,29.12,29.12,28.97,29.04,216587.0,27.6501,27.6501,27.5076,27.5741,216587.0
2023-04-27 11:05:00,29.05,29.13,29.04,29.09,112164.0,27.5836,27.6596,27.5741,27.6216,112164.0
2023-04-27 11:10:00,29.09,29.18,29.06,29.14,144832.0,27.6216,27.707,27.5931,27.6691,144832.0
2023-04-27 11:15:00,29.14,29.14,29.06,29.1,197486.0,27.6691,27.6691,27.5931,27.6311,197486.0
2023-04-27 11:20:00,29.1,29.25,29.04,29.23,124032.0,27.6311,27.7735,27.5741,27.7545,124032.0
2023-04-27 11:25:00,29.23,29.37,29.2,29.3,205803.0,27.7545,27.8874,27.726,27.821,205803.0
2023-04-27 11:30:00,29.32,29.45,29.27,29.33,263906.0,27.84,27.9634,27.7925,27.8495,263906.0
2023-04-27 11:35:00,29.32,29.44,29.22,29.44,145441.0,27.84,27.9539,27.745,27.9539,145441.0
2023-04-27 11:40:00,29.44,29.59,29.42,29.48,221281.0,27.9539,28.0963,27.9349,27.9919,221281.0
2023-04-27 11:45:00,29.49,29.55,29.48,29.48,173744.0,28.0014,28.0584,27.9919,27.9919,173744.0
2023-04-27 11:50:00,29.49,29.55,29.45,29.47,205821.0,28.0014,28.0584,27.9634,27.9824,205821.0
2023-04-27 11:55:00,29.47,29.5,29.39,29.49,216646.0,27.9824,28.0109,27.9064,28.0014,216646.0
2023-04-27 12:00:00,29.49,29.64,29.48,29.64,156580.0,28.0014,28.1438,27.9919,28.1438,156580.0
2023-04-27 12:05:00,29.64,29.7,29.56,29.59,222917.0,28.1438,28.2008,28.0679,28.0963,222917.0
2023-04-27 12:10:00,29.59,29.62,29.51,29.62,94791.0,28.0963,28.1248,28.0204,28.1248,94791.0
2023-04-27 12:15:00,29.62,29.68,29.54,29.55,86138.0,28.1248,28.1818,28.0489,28.0584,86138.0
2023-04-27 12:20:00,29.55,29.57,29.49,29.51,114676.0,28.0584,28.0774,28.0014,28.0204,114676.0
2023-04-27 12:25:00,29.51,29.53,29.41,29.46,126626.0,28.0204,28.0394,27.9254,27.9729,126626.0
2023-04-27 12:30:00,29.46,29.51,29.39,29.39,131201.0,27.9729,28.0204,27.9064,27.9064,131201.0
2023-04-27 12:35:00,29.4,29.55,29.37,29.52,125472.0,27.9159,28.0584,27.8874,28.0299,125472.0
2023-04-27 12:40:00,29.52,29.57,29.49,29.56,84790.0,28.0299,28.0774,28.0014,28.0679,84790.0
2023-04-27 12:45:00,29.56,29.73,29.5,29.72,135730.0,28.0679,28.2293,28.0109,28.2198,135730.0
2023-04-27 12:50:00,29.72,29.75,29.65,29.68,123735.0,28.2198,28.2483,28.1533,28.1818,123735.0
2023-04-27 12:55:00,29.68,29.88,29.65,29.87,160679.0,28.1818,28.3717,28.1533,28.3622,160679.0
2023-04-27 13:00:00,29.89,29.89,29.62,29.63,132472.0,28.3812,28.3812,28.1248,28.1343,132472.0
2023-04-27 13:05:00,29.63,29.65,29.46,29.49,293741.0,28.1343,28.1533,27.9729,28.0014,293741.0
2023-04-27 13:10:00,29.49,29.51,29.3,29.3,155055.0,28.0014,28.0204,27.821,27.821,155055.0
2023-04-27 13:15:00,29.29,29.34,29.15,29.17,262228.0,27.8115,27.859,27.6786,27.6975,262228.0
2023-04-27 13:20:00,29.17,29.27,29.16,29.27,169568.0,27.6975,27.7925,27.688,27.7925,169568.0
2023-04-27 13:25:00,29.27,29.34,29.2,29.21,232539.0,27.7925,27.859,27.726,27.7355,232539.0
2023-04-27 13:30:00,29.2,29.38,29.18,29.31,134896.0,27.726,27.8969,27.707,27.8305,134896.0
2023-04-27 13:35:00,29.3,29.34,29.19,29.32,116453.0,27.821,27.859,27.7165,27.84,116453.0
2023-04-27 13:40:00,29.33,29.55,29.32,29.47,234213.0,27.8495,28.0584,27.84,27.9824,234213.0
2023-04-27 13:45:00,29.46,29.51,29.42,29.47,125986.0,27.9729,28.0204,27.9349,27.9824,125986.0
2023-04-27 13:50:00,29.47,29.51,29.41,29.49,157233.0,27.9824,28.0204,27.9254,28.0014,157233.0
2023-04-27 13:55:00,29.49,29.51,29.43,29.5,130540.0,28.0014,28.0204,27.9444,28.0109,130540.0
2023-04-27 14:00:00,29.5,29.7,29.49,29.64,129675.0,28.0109,28.2008,28.0014,28.1438,129675.0
2023-04-27 14:05:00,29.65,29.65,29.55,29.56,131907.0,28.1533,28.1533,28.0584,28.0679,131907.0
2023-04-27 14:10:00,29.58,29.75,29.55,29.75,195460.0,28.0868,28.2483,28.0584,28.2483,195460.0
2023-04-27 14:15:00,29.75,29.8,29.71,29.8,152686.0,28.2483,28.2957,28.2103,28.2957,152686.0
2023-04-27 14:20:00,29.8,29.83,29.75,29.79,176226.0,28.2957,28.3242,28.2483,28.2862,176226.0
2023-04-27 14:25:00,29.79,29.8,29.7,29.76,265879.0,28.2862,28.2957,28.2008,28.2578,265879.0
2023-04-27 14:30:00,29.75,29.84,29.75,29.79,125740.0,28.2483,28.3337,28.2483,28.2862,125740.0
2023-04-27 14:35:00,29.78,29.8,29.74,29.8,130562.0,28.2768,28.2957,28.2388,28.2957,130562.0
2023-04-27 14:40:00,29.8,29.86,29.78,29.85,130963.0,28.2957,28.3527,28.2768,28.3432,130963.0
2023-04-27 14:45:00,29.86,29.98,29.84,29.89,175793.0,28.3527,28.4667,28.3337,28.3812,175793.0
2023-04-27 14:50:00,29.89,29.94,29.88,29.93,90934.0,28.3812,28.4287,28.3717,28.4192,90934.0
2023-04-27 14:55:00,29.92,29.98,29.87,29.88,134985.0,28.4097,28.4667,28.3622,28.3717,134985.0
2023-04-27 15:00:00,29.89,29.9,29.78,29.82,197568.0,28.3812,28.3907,28.2768,28.3147,197568.0
2023-04-27 15:05:00,29.83,29.83,29.74,29.74,135863.0,28.3242,28.3242,28.2388,28.2388,135863.0
2023-04-27 15:10:00,29.74,29.93,29.72,29.92,430852.0,28.2388,28.4192,28.2198,28.4097,430852.0
2023-04-27 15:15:00,29.91,30.01,29.8,29.99,296991.0,28.4002,28.4951,28.2957,28.4762,296991.0
2023-04-27 15:20:00,30.01,30.02,29.91,29.95,178442.0,28.4951,28.5046,28.4002,28.4382,178442.0
2023-04-27 15:25:00,29.94,29.98,29.88,29.96,180861.0,28.4287,28.4667,28.3717,28.4477,180861.0
2023-04-27 15:30:00,29.96,29.98,29.85,29.85,188146.0,28.4477,28.4667,28.3432,28.3432,188146.0
2023-04-27 15:35:00,29.86,29.93,29.85,29.93,240867.0,28.3527,28.4192,28.3432,28.4192,240867.0
2023-04-27 15:40:00,29.93,30.0,29.92,29.95,278806.0,28.4192,28.4856,28.4097,28.4382,278806.0
2023-04-27 15:45:00,29.94,30.04,29.93,30.01,310293.0,28.4287,28.5236,28.4192,28.4951,310293.0
2023-04-27 15:50:00,30.01,30.03,29.91,29.93,434021.0,28.4951,28.5141,28.4002,28.4192,434021.0
2023-04-27 15:55:00,29.92,29.97,29.86,29.88,860288.0,28.4097,28.4572,28.3527,28.3717,860288.0
2023-04-28 09:30:00,29.88,29.89,29.62,29.64,203132.0,28.3717,28.3812,28.1248,28.1438,203132.0
2023-04-28 09:35:00,29.62,29.82,29.61,29.77,80850.0,28.1248,28.3147,28.1153,28.2673,80850.0
2023-04-28 09:40:00,29.77,29.85,29.72,29.79,59390.0,28.2673,28.3432,28.2198,28.2862,59390.0
2023-04-28 09:45:00,29.78,29.98,29.77,29.92,122340.0,28.2768,28.4667,28.2673,28.4097,122340.0
2023-04-28 09:50:00,29.92,30.06,29.9,30.05,80769.0,28.4097,28.5426,28.3907,28.5331,80769.0
2023-04-28 09:55:00,30.05,30.2,30.04,30.17,68047.0,28.5331,28.6756,28.5236,28.6471,68047.0
2023-04-28 10:00:00,30.17,30.33,30.15,30.29,68147.0,28.6471,28.799,28.6281,28.761,68147.0
2023-04-28 10:05:00,30.29,30.45,30.27,30.44,197823.0,28.761,28.9129,28.742,28.9034,197823.0
2023-04-28 10:10:00,30.44,30.46,30.36,30.43,135107.0,28.9034,28.9224,28.8275,28.8939,135107.0
2023-04-28 10:15:00,30.44,30.44,30.35,30.37,67963.0,28.9034,28.9034,28.818,28.837,67963.0
2023-04-28 10:20:00,30.37,30.45,30.36,30.41,111945.0,28.837,28.9129,28.8275,28.875,111945.0
2023-04-28 10:25:00,30.41,30.44,30.25,30.39,387383.0,28.875,28.9034,28.723,28.856,387383.0
2023-04-28 10:30:00,30.39,30.4,30.19,30.23,411268.0,28.856,28.8655,28.6661,28.704,411268.0
2023-04-28 10:35:00,30.24,30.36,30.19,30.28,171757.0,28.7135,28.8275,28.6661,28.7515,171757.0
2023-04-28 10:40:00,30.28,30.4,30.27,30.37,78401.0,28.7515,28.8655,28.742,28.837,78401.0
2023-04-28 10:45:00,30.36,30.48,30.34,30.45,80039.0,28.8275,28.9414,28.8085,28.9129,80039.0
2023-04-28 10:50:00,30.45,30.51,30.41,30.41,72855.0,28.9129,28.9699,28.875,28.875,72855.0
2023-04-28 10:55:00,30.41,30.41,30.13,30.21,128898.0,28.875,28.875,28.6091,28.685,128898.0
2023-04-28 11:00:00,30.22,30.23,30.16,30.21,71534.0,28.6945,28.704,28.6376,28.685,71534.0
2023-04-28 11:05:00,30.21,30.29,30.19,30.2,74211.0,28.685,28.761,28.6661,28.6756,74211.0
2023-04-28 11:10:00,30.2,30.26,30.2,30.23,57316.0,28.6756,28.7325,28.6756,28.704,57316.0
2023-04-28 11:15:00,30.22,30.24,30.15,30.21,207378.0,28.6945,28.7135,28.6281,28.685,207378.0
2023-04-28 11:20:00,30.21,30.22,30.13,30.13,46149.0,28.685,28.6945,28.6091,28.6091,46149.0
2023-04-28 11:25:00,30.14,30.16,30.1,30.15,52053.0,28.6186,28.6376,28.5806,28.6281,52053.0
2023-04-28 11:30:00,30.15,30.24,30.15,30.15,69901.0,28.6281,28.7135,28.6281,28.6281,69901.0
2023-04-28 11:35:00,30.16,30.27,30.15,30.25,70114.0,28.6376,28.742,28.6281,28.723,70114.0
2023-04-28 11:40:00,30.24,30.25,30.18,30.21,64677.0,28.7135,28.723,28.6566,28.685,64677.0
2023-04-28 11:45:00,30.21,30.34,30.19,30.34,71127.0,28.685,28.8085,28.6661,28.8085,71127.0
2023-04-28 11:50:00,30.35,30.35,30.19,30.23,167085.0,28.818,28.818,28.6661,28.704,167085.0
2023-04-28 11:55:00,30.22,30.34,30.21,30.32,101566.0,28.6945,28.8085,28.685,28.7895,101566.0
2023-04-28 12:00:00,30.32,30.34,30.27,30.3,46489.0,28.7895,28.8085,28.742,28.7705,46489.0
2023-04-28 12:05:00,30.3,30.33,30.25,30.25,42444.0,28.7705,28.799,28.723,28.723,42444.0
2023-04-28 12:10:00,30.26,30.3,30.24,30.29,40584.0,28.7325,28.7705,28.7135,28.761,40584.0
2023-04-28 12:15:00,30.29,30.29,30.23,30.26,52342.0,28.761,28.761,28.704,28.7325,52342.0
2023-04-28 12:20:00,30.26,30.33,30.23,30.28,51791.0,28.7325,28.799,28.704,28.7515,51791.0
2023-04-28 12:25:00,30.27,30.29,30.23,30.28,61165.0,28.742,28.761,28.704,28.7515,61165.0
2023-04-28 12:30:00,30.29,30.32,30.24,30.26,68683.0,28.761,28.7895,28.7135,28.7325,68683.0
2023-04-28 12:35:00,30.26,30.31,30.24,30.28,41148.0,28.7325,28.78,28.7135,28.7515,41148.0
2023-04-28 12:40:00,30.28,30.31,30.25,30.3,64389.0,28.7515,28.78,28.723,28.7705,64389.0
2023-04-28 12:45:00,30.3,30.36,30.26,30.36,45618.0,28.7705,28.8275,28.7325,28.8275,45618.0
2023-04-28 12:50:00,30.36,30.37,30.33,30.36,44208.0,28.8275,28.837,28.799,28.8275,44208.0
2023-04-28 12:55:00,30.35,30.36,30.28,30.3,45529.0,28.818,28.8275,28.7515,28.7705,45529.0
2023-04-28 13:00:00,30.3,30.31,30.26,30.3,65424.0,28.7705,28.78,28.7325,28.7705,65424.0
2023-04-28 13:05:00,30.31,30.33,30.26,30.27,37059.0,28.78,28.799,28.7325,28.742,37059.0
2023-04-28 13:10:00,30.28,30.29,30.24,30.25,27382.0,28.7515,28.761,28.7135,28.723,27382.0
2023-04-28 13:15:00,30.25,30.3,30.24,30.25,48774.0,28.723,28.7705,28.7135,28.723,48774.0
2023-04-28 13:20:00,30.25,30.31,30.24,30.29,48336.0,28.723,28.78,28.7135,28.761,48336.0
2023-04-28 13:25:00,30.29,30.34,30.29,30.33,37092.0,28.761,28.8085,28.761,28.799,37092.0
2023-04-28 13:30:00,30.33,30.37,30.33,30.36,37571.0,28.799,28.837,28.799,28.8275,37571.0
2023-04-28 13:35:00,30.35,30.38,30.33,30.34,48871.0,28.818,28.8465,28.799,28.8085,48871.0
2023-04-28 13:40:00,30.34,30.37,30.3,30.31,38202.0,28.8085,28.837,28.7705,28.78,38202.0
2023-04-28 13:45:00,30.32,30.34,30.3,30.33,42430.0,28.7895,28.8085,28.7705,28.799,42430.0
2023-04-28 13:50:00,30.32,30.33,30.3,30.31,44114.0,28.7895,28.799,28.7705,28.78,44114.0
2023-04-28 13:55:00,30.32,30.4,30.27,30.4,298470.0,28.7895,28.8655,28.742,28.8655,298470.0
2023-04-28 14:00:00,30.4,30.49,30.39,30.48,75994.0,28.8655,28.9509,28.856,28.9414,75994.0
2023-04-28 14:05:00,30.47,30.5,30.45,30.46,212374.0,28.9319,28.9604,28.9129,28.9224,212374.0
2023-04-28 14:10:00,30.46,30.46,30.4,30.45,43193.0,28.9224,28.9224,28.8655,28.9129,43193.0
2023-04-28 14:15:00,30.45,30.45,30.38,30.39,82329.0,28.9129,28.9129,28.8465,28.856,82329.0
2023-04-28 14:20:00,30.39,30.39,30.32,30.32,65631.0,28.856,28.856,28.7895,28.7895,65631.0
2023-04-28 14:25:00,30.32,30.34,30.28,30.33,96090.0,28.7895,28.8085,28.7515,28.799,96090.0
2023-04-28 14:30:00,30.34,30.36,30.27,30.28,97908.0,28.8085,28.8275,28.742,28.7515,97908.0
2023-04-28 14:35:00,30.28,30.29,30.24,30.25,58061.0,28.7515,28.761,28.7135,28.723,58061.0
2023-04-28 14:40:00,30.24,30.29,30.23,30.28,84235.0,28.7135,28.761,28.704,28.7515,84235.0
2023-04-28 14:45:00,30.28,30.3,30.22,30.23,70016.0,28.7515,28.7705,28.6945,28.704,70016.0
2023-04-28 14:50:00,30.23,30.24,30.17,30.19,100180.0,28.704,28.7135,28.6471,28.6661,100180.0
2023-04-28 14:55:00,30.19,30.29,30.17,30.28,118980.0,28.6661,28.761,28.6471,28.7515,118980.0
2023-04-28 15:00:00,30.29,30.29,30.23,30.24,71275.0,28.761,28.761,28.704,28.7135,71275.0
2023-04-28 15:05:00,30.24,30.29,30.23,30.26,84238.0,28.7135,28.761,28.704,28.7325,84238.0
2023-04-28 15:10:00,30.26,30.3,30.17,30.18,282742.0,28.7325,28.7705,28.6471,28.6566,282742.0
2023-04-28 15:15:00,30.18,30.32,30.16,30.28,371525.0,28.6566,28.7895,28.6376,28.7515,371525.0
2023-04-28 15:20:00,30.27,30.28,30.16,30.17,180203.0,28.742,28.7515,28.6376,28.6471,180203.0
2023-04-28 15:25:00,30.17,30.25,30.14,30.24,154044.0,28.6471,28.723,28.6186,28.7135,154044.0
2023-04-28 15:30:00,30.24,30.27,30.2,30.21,147463.0,28.7135,28.742,28.6756,28.685,147463.0
2023-04-28 15:35:00,30.21,30.27,30.2,30.2,126714.0,28.685,28.742,28.6756,28.6756,126714.0
2023-04-28 15:40:00,30.21,30.32,30.2,30.3,211578.0,28.685,28.7895,28.6756,28.7705,211578.0
2023-04-28 15:45:00,30.3,30.32,30.27,30.3,164884.0,28.7705,28.7895,28.742,28.7705,164884.0
2023-04-28 15:50:00,30.3,30.31,30.24,30.26,271724.0,28.7705,28.78,28.7135,28.7325,271724.0
2023-04-28 15:55:00,30.25,30.3,30.23,30.3,493658.0,28.723,28.7705,28.704,28.7705,493658.0
2023-05-01 09:30:00,30.29,30.31,30.09,30.25,93201.0,28.761,28.78,28.5711,28.723,93201.0
2023-05-01 09:35:00,30.25,30.37,30.22,30.36,43017.0,28.723,28.837,28.6945,28.8275,43017.0
2023-05-01 09:40:00,30.37,30.52,30.36,30.39,61385.0,28.837,28.9794,28.8275,28.856,61385.0
2023-05-01 09:45:00,30.38,30.5,30.36,30.5,40819.0,28.8465,28.9604,28.8275,28.9604,40819.0
2023-05-01 09:50:00,30.49,30.57,30.41,30.44,38843.0,28.9509,29.0269,28.875,28.9034,38843.0
2023-05-01 09:55:00,30.43,30.48,30.39,30.44,21101.0,28.8939,28.9414,28.856,28.9034,21101.0
2023-05-01 10:00:00,30.43,30.46,30.37,30.45,56660.0,28.8939,28.9224,28.837,28.9129,56660.0
2023-05-01 10:05:00,30.46,30.48,30.35,30.45,84719.0,28.9224,28.9414,28.818,28.9129,84719.0
2023-05-01 10:10:00,30.46,30.54,30.44,30.53,44400.0,28.9224,28.9984,28.9034,28.9889,44400.0
2023-05-01 10:15:00,30.53,30.64,30.53,30.59,46858.0,28.9889,29.0933,28.9889,29.0459,46858.0
2023-05-01 10:20:00,30.59,30.62,30.47,30.49,30793.0,29.0459,29.0743,28.9319,28.9509,30793.0
2023-05-01 10:25:00,30.49,30.52,30.48,30.48,34845.0,28.9509,28.9794,28.9414,28.9414,34845.0
2023-05-01 10:30:00,30.5,30.58,30.5,30.56,29813.0,28.9604,29.0364,28.9604,29.0174,29813.0
2023-05-01 10:35:00,30.56,30.62,30.55,30.58,42174.0,29.0174,29.0743,29.0079,29.0364,42174.0
2023-05-01 10:40:00,30.58,30.63,30.5,30.62,71216.0,29.0364,29.0838,28.9604,29.0743,71216.0
2023-05-01 10:45:00,30.62,30.67,30.61,30.65,32037.0,29.0743,29.1218,29.0649,29.1028,32037.0
2023-05-01 10:50:00,30.64,30.64,30.55,30.57,27833.0,29.0933,29.0933,29.0079,29.0269,27833.0
2023-05-01 10:55:00,30.56,30.57,30.5,30.51,25355.0,29.0174,29.0269,28.9604,28.9699,25355.0
2023-05-01 11:00:00,30.51,30.52,30.4,30.43,60600.0,28.9699,28.9794,28.8655,28.8939,60600.0
2023-05-01 11:05:00,30.43,30.44,30.35,30.36,31945.0,28.8939,28.9034,28.818,28.8275,31945.0
2023-05-01 11:10:00,30.35,30.4,30.3,30.3,50612.0,28.818,28.8655,28.7705,28.7705,50612.0
2023-05-01 11:15:00,30.3,30.31,30.26,30.27,68143.0,28.7705,28.78,28.7325,28.742,68143.0
2023-05-01 11:20:00,30.27,30.32,30.25,30.26,152096.0,28.742,28.7895,28.723,28.7325,152096.0
2023-05-01 11:25:00,30.26,30.36,30.26,30.36,37244.0,28.7325,28.8275,28.7325,28.8275,37244.0
2023-05-01 11:30:00,30.35,30.36,30.3,30.33,39487.0,28.818,28.8275,28.7705,28.799,39487.0
2023-05-01 11:35:00,30.33,30.36,30.33,30.36,21638.0,28.799,28.8275,28.799,28.8275,21638.0
2023-05-01 11:40:00,30.36,30.36,30.26,30.31,36021.0,28.8275,28.8275,28.7325,28.78,36021.0
2023-05-01 11:45:00,30.3,30.33,30.29,30.32,34326.0,28.7705,28.799,28.761,28.7895,34326.0
2023-05-01 11:50:00,30.33,30.35,30.28,30.32,61233.0,28.799,28.818,28.7515,28.7895,61233.0
2023-05-01 11:55:00,30.33,30.39,30.32,30.38,37163.0,28.799,28.856,28.7895,28.8465,37163.0
2023-05-01 12:00:00,30.38,30.43,30.37,30.42,31376.0,28.8465,28.8939,28.837,28.8844,31376.0
2023-05-01 12:05:00,30.43,30.46,30.42,30.45,32113.0,28.8939,28.9224,28.8844,28.9129,32113.0
2023-05-01 12:10:00,30.45,30.46,30.41,30.42,32881.0,28.9129,28.9224,28.875,28.8844,32881.0
2023-05-01 12:15:00,30.43,30.47,30.42,30.46,24922.0,28.8939,28.9319,28.8844,28.9224,24922.0
2023-05-01 12:20:00,30.46,30.48,30.43,30.45,28768.0,28.9224,28.9414,28.8939,28.9129,28768.0
2023-05-01 12:25:00,30.45,30.47,30.43,30.46,36056.0,28.9129,28.9319,28.8939,28.9224,36056.0
2023-05-01 12:30:00,30.47,30.49,30.44,30.44,36842.0,28.9319,28.9509,28.9034,28.9034,36842.0
2023-05-01 12:35:00,30.45,30.45,30.4,30.41,31461.0,28.9129,28.9129,28.8655,28.875,31461.0
2023-05-01 12:40:00,30.4,30.41,30.38,30.39,22125.0,28.8655,28.875,28.8465,28.856,22125.0
2023-05-01 12:45:00,30.4,30.43,30.38,30.4,39517.0,28.8655,28.8939,28.8465,28.8655,39517.0
2023-05-01 12:50:00,30.41,30.43,30.37,30.38,37468.0,28.875,28.8939,28.837,28.8465,37468.0
2023-05-01 12:55:00,30.38,30.39,30.35,30.38,29995.0,28.8465,28.856,28.818,28.8465,29995.0
2023-05-01 13:00:00,30.37,30.41,30.36,30.38,25876.0,28.837,28.875,28.8275,28.8465,25876.0
2023-05-01 13:05:00,30.38,30.43,30.37,30.39,26938.0,28.8465,28.8939,28.837,28.856,26938.0
2023-05-01 13:10:00,30.39,30.41,30.38,30.4,20679.0,28.856,28.875,28.8465,28.8655,20679.0
2023-05-01 13:15:00,30.41,30.41,30.33,30.36,90202.0,28.875,28.875,28.799,28.8275,90202.0
2023-05-01 13:20:00,30.37,30.37,30.35,30.36,34509.0,28.837,28.837,28.818,28.8275,34509.0
2023-05-01 13:25:00,30.36,30.36,30.21,30.21,203472.0,28.8275,28.8275,28.685,28.685,203472.0
2023-05-01 13:30:00,30.21,30.3,30.2,30.29,41733.0,28.685,28.7705,28.6756,28.761,41733.0
2023-05-01 13:35:00,30.3,30.31,30.26,30.28,49334.0,28.7705,28.78,28.7325,28.7515,49334.0
2023-05-01 13:40:00,30.28,30.29,30.25,30.29,39140.0,28.7515,28.761,28.723,28.761,39140.0
2023-05-01 13:45:00,30.29,30.31,30.28,30.3,80601.0,28.761,28.78,28.7515,28.7705,80601.0
2023-05-01 13:50:00,30.3,30.41,30.3,30.4,99279.0,28.7705,28.875,28.7705,28.8655,99279.0
2023-05-01 13:55:00,30.4,30.49,30.38,30.48,110755.0,28.8655,28.9509,28.8465,28.9414,110755.0
2023-05-01 14:00:00,30.49,30.52,30.46,30.5,84808.0,28.9509,28.9794,28.9224,28.9604,84808.0
2023-05-01 14:05:00,30.5,30.54,30.49,30.54,46110.0,28.9604,28.9984,28.9509,28.9984,46110.0
2023-05-01 14:10:00,30.54,30.56,30.49,30.52,82200.0,28.9984,29.0174,28.9509,28.9794,82200.0
2023-05-01 14:15:00,30.52,30.55,30.5,30.55,54565.0,28.9794,29.0079,28.9604,29.0079,54565.0
2023-05-01 14:20:00,30.55,30.58,30.54,30.57,57066.0,29.0079,29.0364,28.9984,29.0269,57066.0
2023-05-01 14:25:00,30.57,30.57,30.52,30.54,80831.0,29.0269,29.0269,28.9794,28.9984,80831.0
2023-05-01 14:30:00,30.53,30.55,30.46,30.47,86071.0,28.9889,29.0079,28.9224,28.9319,86071.0
2023-05-01 14:35:00,30.47,30.49,30.45,30.49,117812.0,28.9319,28.9509,28.9129,28.9509,117812.0
2023-05-01 14:40:00,30.48,30.59,30.48,30.59,123350.0,28.9414,29.0459,28.9414,29.0459,123350.0
2023-05-01 14:45:00,30.59,30.61,30.55,30.59,124032.0,29.0459,29.0649,29.0079,29.0459,124032.0
2023-05-01 14:50:00,30.58,30.59,30.53,30.57,50453.0,29.0364,29.0459,28.9889,29.0269,50453.0
2023-05-01 14:55:00,30.57,30.6,30.54,30.6,49489.0,29.0269,29.0554,28.9984,29.0554,49489.0
2023-05-01 15:00:00,30.6,30.65,30.58,30.61,96095.0,29.0554,29.1028,29.0364,29.0649,96095.0
2023-05-01 15:05:00,30.61,30.67,30.6,30.67,88934.0,29.0649,29.1218,29.0554,29.1218,88934.0
2023-05-01 15:10:00,30.67,30.68,30.64,30.66,86073.0,29.1218,29.1313,29.0933,29.1123,86073.0
2023-05-01 15:15:00,30.66,30.67,30.61,30.63,70942.0,29.1123,29.1218,29.0649,29.0838,70942.0
2023-05-01 15:20:00,30.63,30.63,30.6,30.62,54787.0,29.0838,29.0838,29.0554,29.0743,54787.0
2023-05-01 15:25:00,30.62,30.63,30.59,30.62,59054.0,29.0743,29.0838,29.0459,29.0743,59054.0
2023-05-01 15:30:00,30.62,30.67,30.6,30.63,134019.0,29.0743,29.1218,29.0554,29.0838,134019.0
2023-05-01 15:35:00,30.63,30.64,30.59,30.61,101935.0,29.0838,29.0933,29.0459,29.0649,101935.0
2023-05-01 15:40:00,30.6,30.67,30.57,30.65,128936.0,29.0554,29.1218,29.0269,29.1028,128936.0
2023-05-01 15:45:00,30.65,30.65,30.59,30.63,149727.0,29.1028,29.1028,29.0459,29.0838,149727.0
2023-05-01 15:50:00,30.63,30.66,30.57,30.59,177790.0,29.0838,29.1123,29.0269,29.0459,177790.0
2023-05-01 15:55:00,30.59,30.63,30.57,30.6,564855.0,29.0459,29.0838,29.0269,29.0554,564855.0
2023-05-02 09:30:00,30.55,30.59,30.38,30.45,78167.0,29.0079,29.0459,28.8465,28.9129,78167.0
2023-05-02 09:35:00,30.43,30.47,30.35,30.44,55346.0,28.8939,28.9319,28.818,28.9034,55346.0
2023-05-02 09:40:00,30.43,30.49,30.36,30.4,46269.0,28.8939,28.9509,28.8275,28.8655,46269.0
2023-05-02 09:45:00,30.39,30.46,30.38,30.4,49587.0,28.856,28.9224,28.8465,28.8655,49587.0
2023-05-02 09:50:00,30.39,30.39,30.31,30.37,51295.0,28.856,28.856,28.78,28.837,51295.0
2023-05-02 09:55:00,30.37,30.38,30.33,30.37,30383.0,28.837,28.8465,28.799,28.837,30383.0
2023-05-02 10:00:00,30.38,30.38,30.23,30.27,83795.0,28.8465,28.8465,28.704,28.742,83795.0
2023-05-02 10:05:00,30.26,30.26,30.11,30.13,74488.0,28.7325,28.7325,28.5901,28.6091,74488.0
2023-05-02 10:10:00,30.14,30.15,30.0,30.1,84203.0,28.6186,28.6281,28.4856,28.5806,84203.0
2023-05-02 10:15:00,30.1,30.22,30.08,30.19,41945.0,28.5806,28.6945,28.5616,28.6661,41945.0
2023-05-02 10:20:00,30.19,30.2,30.04,30.12,88253.0,28.6661,28.6756,28.5236,28.5996,88253.0
2023-05-02 10:25:00,30.12,30.16,30.0,30.05,61628.0,28.5996,28.6376,28.4856,28.5331,61628.0
2023-05-02 10:30:00,30.04,30.09,29.98,29.99,97344.0,28.5236,28.5711,28.4667,28.4762,97344.0
2023-05-02 10:35:00,29.99,30.03,29.92,29.96,83261.0,28.4762,28.5141,28.4097,28.4477,83261.0
2023-05-02 10:40:00,29.94,30.0,29.94,29.96,43503.0,28.4287,28.4856,28.4287,28.4477,43503.0
2023-05-02 10:45:00,29.96,29.98,29.82,29.87,61722.0,28.4477,28.4667,28.3147,28.3622,61722.0
2023-05-02 10:50:00,29.87,29.93,29.79,29.83,46721.0,28.3622,28.4192,28.2862,28.3242,46721.0
2023-05-02 10:55:00,29.82,29.83,29.71,29.72,65775.0,28.3147,28.3242,28.2103,28.2198,65775.0
2023-05-02 11:00:00,29.73,29.78,29.66,29.74,62118.0,28.2293,28.2768,28.1628,28.2388,62118.0
2023-05-02 11:05:00,29.74,29.76,29.68,29.71,53685.0,28.2388,28.2578,28.1818,28.2103,53685.0
2023-05-02 11:10:00,29.71,29.8,29.71,29.75,75836.0,28.2103,28.2957,28.2103,28.2483,75836.0
2023-05-02 11:15:00,29.75,29.77,29.66,29.67,52892.0,28.2483,28.2673,28.1628,28.1723,52892.0
2023-05-02 11:20:00,29.68,29.73,29.61,29.72,57091.0,28.1818,28.2293,28.1153,28.2198,57091.0
2023-05-02 11:25:00,29.71,29.72,29.65,29.7,75805.0,28.2103,28.2198,28.1533,28.2008,75805.0
2023-05-02 11:30:00,29.71,29.74,29.62,29.65,71995.0,28.2103,28.2388,28.1248,28.1533,71995.0
2023-05-02 11:35:00,29.66,29.77,29.65,29.75,72633.0,28.1628,28.2673,28.1533,28.2483,72633.0
2023-05-02 11:40:00,29.75,29.86,29.75,29.85,51839.0,28.2483,28.3527,28.2483,28.3432,51839.0
2023-05-02 11:45:00,29.86,29.89,29.84,29.89,36337.0,28.3527,28.3812,28.3337,28.3812,36337.0
2023-05-02 11:50:00,29.88,29.93,29.8,29.86,75033.0,28.3717,28.4192,28.2957,28.3527,75033.0
2023-05-02 11:55:00,29.87,29.88,29.79,29.8,32024.0,28.3622,28.3717,28.2862,28.2957,32024.0
2023-05-02 12:00:00,29.8,29.83,29.73,29.78,26502.0,28.2957,28.3242,28.2293,28.2768,26502.0
2023-05-02 12:05:00,29.77,29.87,29.74,29.87,54847.0,28.2673,28.3622,28.2388,28.3622,54847.0
2023-05-02 12:10:00,29.87,29.87,29.79,29.83,27352.0,28.3622,28.3622,28.2862,28.3242,27352.0
2023-05-02 12:15:00,29.83,29.84,29.76,29.81,39710.0,28.3242,28.3337,28.2578,28.3052,39710.0
2023-05-02 12:20:00,29.8,29.82,29.77,29.82,35002.0,28.2957,28.3147,28.2673,28.3147,35002.0
2023-05-02 12:25:00,29.83,29.88,29.82,29.84,33136.0,28.3242,28.3717,28.3147,28.3337,33136.0
2023-05-02 12:30:00,29.84,29.87,29.81,29.82,48285.0,28.3337,28.3622,28.3052,28.3147,48285.0
2023-05-02 12:35:00,29.82,29.86,29.77,29.79,28844.0,28.3147,28.3527,28.2673,28.2862,28844.0
2023-05-02 12:40:00,29.79,29.81,29.73,29.74,37135.0,28.2862,28.3052,28.2293,28.2388,37135.0
2023-05-02 12:45:00,29.74,29.75,29.71,29.73,35180.0,28.2388,28.2483,28.2103,28.2293,35180.0
2023-05-02 12:50:00,29.72,29.82,29.72,29.8,42838.0,28.2198,28.3147,28.2198,28.2957,42838.0
2023-05-02 12:55:00,29.8,29.83,29.77,29.81,97352.0,28.2957,28.3242,28.2673,28.3052,97352.0
2023-05-02 13:00:00,29.82,29.83,29.8,29.81,31900.0,28.3147,28.3242,28.2957,28.3052,31900.0
2023-05-02 13:05:00,29.81,29.86,29.8,29.84,40341.0,28.3052,28.3527,28.2957,28.3337,40341.0
2023-05-02 13:10:00,29.85,29.85,29.77,29.78,33393.0,28.3432,28.3432,28.2673,28.2768,33393.0
2023-05-02 13:15:00,29.78,29.8,29.75,29.79,118671.0,28.2768,28.2957,28.2483,28.2862,118671.0
2023-05-02 13:20:00,29.78,29.79,29.71,29.77,94791.0,28.2768,28.2862,28.2103,28.2673,94791.0
2023-05-02 13:25:00,29.78,29.79,29.75,29.79,110837.0,28.2768,28.2862,28.2483,28.2862,110837.0
2023-05-02 13:30:00,29.79,29.82,29.78,29.79,56550.0,28.2862,28.3147,28.2768,28.2862,56550.0
2023-05-02 13:35:00,29.78,29.88,29.78,29.87,68076.0,28.2768,28.3717,28.2768,28.3622,68076.0
2023-05-02 13:40:00,29.87,29.88,29.84,29.88,33544.0,28.3622,28.3717,28.3337,28.3717,33544.0
2023-05-02 13:45:00,29.88,30.0,29.87,29.98,60749.0,28.3717,28.4856,28.3622,28.4667,60749.0
2023-05-02 13:50:00,29.99,30.06,29.98,30.02,100416.0,28.4762,28.5426,28.4667,28.5046,100416.0
2023-05-02 13:55:00,30.02,30.02,29.92,29.92,55348.0,28.5046,28.5046,28.4097,28.4097,55348.0
2023-05-02 14:00:00,29.93,29.94,29.86,29.9,38502.0,28.4192,28.4287,28.3527,28.3907,38502.0
2023-05-02 14:05:00,29.9,29.91,29.85,29.86,49509.0,28.3907,28.4002,28.3432,28.3527,49509.0
2023-05-02 14:10:00,29.87,29.89,29.79,29.8,32342.0,28.3622,28.3812,28.2862,28.2957,32342.0
2023-05-02 14:15:00,29.8,29.85,29.77,29.84,64993.0,28.2957,28.3432,28.2673,28.3337,64993.0
2023-05-02 14:20:00,29.84,29.84,29.78,29.79,36096.0,28.3337,28.3337,28.2768,28.2862,36096.0
2023-05-02 14:25:00,29.79,29.79,29.75,29.78,59788.0,28.2862,28.2862,28.2483,28.2768,59788.0
2023-05-02 14:30:00,29.78,29.81,29.74,29.77,57400.0,28.2768,28.3052,28.2388,28.2673,57400.0
2023-05-02 14:35:00,29.77,29.78,29.75,29.76,37678.0,28.2673,28.2768,28.2483,28.2578,37678.0
2023-05-02 14:40:00,29.77,29.78,29.7,29.74,47672.0,28.2673,28.2768,28.2008,28.2388,47672.0
2023-05-02 14:45:00,29.74,29.8,29.74,29.78,44494.0,28.2388,28.2957,28.2388,28.2768,44494.0
2023-05-02 14:50:00,29.78,29.82,29.74,29.77,59989.0,28.2768,28.3147,28.2388,28.2673,59989.0
2023-05-02 14:55:00,29.76,29.79,29.76,29.78,51426.0,28.2578,28.2862,28.2578,28.2768,51426.0
2023-05-02 15:00:00,29.78,29.82,29.76,29.77,82898.0,28.2768,28.3147,28.2578,28.2673,82898.0
2023-05-02 15:05:00,29.78,29.86,29.76,29.86,61392.0,28.2768,28.3527,28.2578,28.3527,61392.0
2023-05-02 15:10:00,29.86,29.93,29.85,29.88,73245.0,28.3527,28.4192,28.3432,28.3717,73245.0
2023-05-02 15:15:00,29.88,29.92,29.85,29.91,107077.0,28.3717,28.4097,28.3432,28.4002,107077.0
2023-05-02 15:20:00,29.91,29.95,29.89,29.95,69600.0,28.4002,28.4382,28.3812,28.4382,69600.0
2023-05-02 15:25:00,29.95,29.98,29.94,29.96,84569.0,28.4382,28.4667,28.4287,28.4477,84569.0
2023-05-02 15:30:00,29.96,29.97,29.87,29.87,93493.0,28.4477,28.4572,28.3622,28.3622,93493.0
2023-05-02 15:35:00,29.87,29.95,29.85,29.93,116632.0,28.3622,28.4382,28.3432,28.4192,116632.0
2023-05-02 15:40:00,29.93,30.0,29.92,29.98,92575.0,28.4192,28.4856,28.4097,28.4667,92575.0
2023-05-02 15:45:00,29.99,29.99,29.93,29.96,155172.0,28.4762,28.4762,28.4192,28.4477,155172.0
2023-05-02 15:50:00,29.95,30.02,29.93,30.0,183463.0,28.4382,28.5046,28.4192,28.4856,183463.0
2023-05-02 15:55:00,29.99,30.0,29.95,29.96,406325.0,28.4762,28.4856,28.4382,28.4477,406325.0
2023-05-03 09:30:00,30.08,30.17,30.05,30.07,141858.0,28.5616,28.6471,28.5331,28.5521,141858.0
2023-05-03 09:35:00,30.08,30.17,30.05,30.08,61011.0,28.5616,28.6471,28.5331,28.5616,61011.0
2023-05-03 09:40:00,30.08,30.12,29.95,30.0,48898.0,28.5616,28.5996,28.4382,28.4856,48898.0
2023-05-03 09:45:00,30.0,30.14,29.99,30.14,47443.0,28.4856,28.6186,28.4762,28.6186,47443.0
2023-05-03 09:50:00,30.15,30.29,30.13,30.26,57208.0,28.6281,28.761,28.6091,28.7325,57208.0
2023-05-03 09:55:00,30.25,30.26,30.16,30.17,40944.0,28.723,28.7325,28.6376,28.6471,40944.0
2023-05-03 10:00:00,30.17,30.29,30.13,30.29,55262.0,28.6471,28.761,28.6091,28.761,55262.0
2023-05-03 10:05:00,30.29,30.31,30.21,30.26,64761.0,28.761,28.78,28.685,28.7325,64761.0
2023-05-03 10:10:00,30.26,30.31,30.21,30.26,36126.0,28.7325,28.78,28.685,28.7325,36126.0
2023-05-03 10:15:00,30.25,30.36,30.23,30.35,102292.0,28.723,28.8275,28.704,28.818,102292.0
2023-05-03 10:20:00,30.36,30.51,30.34,30.51,52480.0,28.8275,28.9699,28.8085,28.9699,52480.0
2023-05-03 10:25:00,30.51,30.53,30.41,30.45,55699.0,28.9699,28.9889,28.875,28.9129,55699.0
2023-05-03 10:30:00,30.45,30.54,30.43,30.51,110269.0,28.9129,28.9984,28.8939,28.9699,110269.0
2023-05-03 10:35:00,30.52,30.59,30.51,30.53,63369.0,28.9794,29.0459,28.9699,28.9889,63369.0
2023-05-03 10:40:00,30.53,30.53,30.42,30.45,160748.0,28.9889,28.9889,28.8844,28.9129,160748.0
2023-05-03 10:45:00,30.46,30.52,30.45,30.52,51799.0,28.9224,28.9794,28.9129,28.9794,51799.0
2023-05-03 10:50:00,30.52,30.64,30.52,30.57,75173.0,28.9794,29.0933,28.9794,29.0269,75173.0
2023-05-03 10:55:00,30.57,30.62,30.53,30.61,41478.0,29.0269,29.0743,28.9889,29.0649,41478.0
2023-05-03 11:00:00,30.61,30.66,30.56,30.61,83018.0,29.0649,29.1123,29.0174,29.0649,83018.0
2023-05-03 11:05:00,30.61,30.63,30.53,30.63,49140.0,29.0649,29.0838,28.9889,29.0838,49140.0
2023-05-03 11:10:00,30.63,30.71,30.62,30.7,43212.0,29.0838,29.1598,29.0743,29.1503,43212.0
2023-05-03 11:15:00,30.69,30.7,30.6,30.65,35369.0,29.1408,29.1503,29.0554,29.1028,35369.0
2023-05-03 11:20:00,30.65,30.66,30.58,30.66,57093.0,29.1028,29.1123,29.0364,29.1123,57093.0
2023-05-03 11:25:00,30.66,30.66,30.49,30.54,145811.0,29.1123,29.1123,28.9509,28.9984,145811.0
2023-05-03 11:30:00,30.55,30.55,30.44,30.49,55682.0,29.0079,29.0079,28.9034,28.9509,55682.0
2023-05-03 11:35:00,30.49,30.51,30.45,30.46,67197.0,28.9509,28.9699,28.9129,28.9224,67197.0
2023-05-03 11:40:00,30.46,30.47,30.37,30.41,78770.0,28.9224,28.9319,28.837,28.875,78770.0
2023-05-03 11:45:00,30.41,30.49,30.41,30.49,32553.0,28.875,28.9509,28.875,28.9509,32553.0
2023-05-03 11:50:00,30.49,30.53,30.45,30.49,48924.0,28.9509,28.9889,28.9129,28.9509,48924.0
2023-05-03 11:55:00,30.49,30.53,30.44,30.46,131441.0,28.9509,28.9889,28.9034,28.9224,131441.0
2023-05-03 12:00:00,30.46,30.49,30.43,30.49,23005.0,28.9224,28.9509,28.8939,28.9509,23005.0
2023-05-03 12:05:00,30.49,30.56,30.48,30.52,40709.0,28.9509,29.0174,28.9414,28.9794,40709.0
2023-05-03 12:10:00,30.52,30.53,30.45,30.48,25884.0,28.9794,28.9889,28.9129,28.9414,25884.0
2023-05-03 12:15:00,30.48,30.5,30.42,30.44,47624.0,28.9414,28.9604,28.8844,28.9034,47624.0
2023-05-03 12:20:00,30.44,30.45,30.41,30.44,82385.0,28.9034,28.9129,28.875,28.9034,82385.0
2023-05-03 12:25:00,30.44,30.5,30.43,30.5,23530.0,28.9034,28.9604,28.8939,28.9604,23530.0
2023-05-03 12:30:00,30.5,30.51,30.46,30.46,35528.0,28.9604,28.9699,28.9224,28.9224,35528.0
2023-05-03 12:35:00,30.46,30.52,30.46,30.51,41833.0,28.9224,28.9794,28.9224,28.9699,41833.0
2023-05-03 12:40:00,30.52,30.53,30.49,30.5,33638.0,28.9794,28.9889,28.9509,28.9604,33638.0
2023-05-03 12:45:00,30.51,30.52,30.47,30.48,38215.0,28.9699,28.9794,28.9319,28.9414,38215.0
2023-05-03 12:50:00,30.48,30.54,30.47,30.53,32397.0,28.9414,28.9984,28.9319,28.9889,32397.0
2023-05-03 12:55:00,30.53,30.58,30.52,30.58,29615.0,28.9889,29.0364,28.9794,29.0364,29615.0
2023-05-03 13:00:00,30.58,30.6,30.56,30.59,28140.0,29.0364,29.0554,29.0174,29.0459,28140.0
2023-05-03 13:05:00,30.59,30.61,30.57,30.61,33933.0,29.0459,29.0649,29.0269,29.0649,33933.0
2023-05-03 13:10:00,30.61,30.63,30.58,30.62,51007.0,29.0649,29.0838,29.0364,29.0743,51007.0
2023-05-03 13:15:00,30.62,30.69,30.62,30.68,39082.0,29.0743,29.1408,29.0743,29.1313,39082.0
2023-05-03 13:20:00,30.69,30.73,30.68,30.73,36180.0,29.1408,29.1788,29.1313,29.1788,36180.0
2023-05-03 13:25:00,30.73,30.79,30.72,30.79,62006.0,29.1788,29.2358,29.1693,29.2358,62006.0
2023-05-03 13:30:00,30.79,30.8,30.72,30.73,65862.0,29.2358,29.2453,29.1693,29.1788,65862.0
2023-05-03 13:35:00,30.73,30.74,30.68,30.71,32386.0,29.1788,29.1883,29.1313,29.1598,32386.0
2023-05-03 13:40:00,30.72,30.74,30.71,30.73,29245.0,29.1693,29.1883,29.1598,29.1788,29245.0
2023-05-03 13:45:00,30.73,30.75,30.68,30.75,41545.0,29.1788,29.1978,29.1313,29.1978,41545.0
2023-05-03 13:50:00,30.75,30.77,30.73,30.76,45309.0,29.1978,29.2168,29.1788,29.2073,45309.0
2023-05-03 13:55:00,30.76,30.86,30.75,30.86,40238.0,29.2073,29.3022,29.1978,29.3022,40238.0
2023-05-03 14:00:00,30.86,30.92,30.75,30.86,87563.0,29.3022,29.3592,29.1978,29.3022,87563.0
2023-05-03 14:05:00,30.87,30.93,30.78,30.88,81558.0,29.3117,29.3687,29.2263,29.3212,81558.0
2023-05-03 14:10:00,30.88,30.96,30.82,30.96,59653.0,29.3212,29.3972,29.2643,29.3972,59653.0
2023-05-03 14:15:00,30.96,30.98,30.88,30.9,54214.0,29.3972,29.4162,29.3212,29.3402,54214.0
2023-05-03 14:20:00,30.91,31.03,30.9,31.0,50532.0,29.3497,29.4637,29.3402,29.4352,50532.0
2023-05-03 14:25:00,31.0,31.04,30.93,30.94,51927.0,29.4352,29.4731,29.3687,29.3782,51927.0
2023-05-03 14:30:00,30.94,31.01,30.89,30.95,99414.0,29.3782,29.4447,29.3307,29.3877,99414.0
2023-05-03 14:35:00,30.94,31.09,30.86,31.04,137072.0,29.3782,29.5206,29.3022,29.4731,137072.0
2023-05-03 14:40:00,31.03,31.15,30.95,31.02,132711.0,29.4637,29.5776,29.3877,29.4542,132711.0
2023-05-03 14:45:00,31.01,31.09,31.01,31.05,104343.0,29.4447,29.5206,29.4447,29.4826,104343.0
2023-05-03 14:50:00,31.05,31.09,30.91,31.03,138244.0,29.4826,29.5206,29.3497,29.4637,138244.0
2023-05-03 14:55:00,31.04,31.13,30.98,31.08,85905.0,29.4731,29.5586,29.4162,29.5111,85905.0
2023-05-03 15:00:00,31.07,31.12,30.97,31.05,73428.0,29.5016,29.5491,29.4067,29.4826,73428.0
2023-05-03 15:05:00,31.06,31.16,30.97,31.05,100402.0,29.4921,29.5871,29.4067,29.4826,100402.0
2023-05-03 15:10:00,31.04,31.05,30.77,30.78,366310.0,29.4731,29.4826,29.2168,29.2263,366310.0
2023-05-03 15:15:00,30.78,30.89,30.69,30.86,237129.0,29.2263,29.3307,29.1408,29.3022,237129.0
2023-05-03 15:20:00,30.85,30.92,30.71,30.89,96983.0,29.2927,29.3592,29.1598,29.3307,96983.0
2023-05-03 15:25:00,30.88,30.96,30.76,30.77,98591.0,29.3212,29.3972,29.2073,29.2168,98591.0
2023-05-03 15:30:00,30.76,30.82,30.72,30.82,106330.0,29.2073,29.2643,29.1693,29.2643,106330.0
2023-05-03 15:35:00,30.82,30.84,30.73,30.74,92501.0,29.2643,29.2832,29.1788,29.1883,92501.0
2023-05-03 15:40:00,30.74,30.75,30.68,30.71,140934.0,29.1883,29.1978,29.1313,29.1598,140934.0
2023-05-03 15:45:00,30.71,30.77,30.67,30.73,228096.0,29.1598,29.2168,29.1218,29.1788,228096.0
2023-05-03 15:50:00,30.73,30.81,30.71,30.8,441853.0,29.1788,29.2548,29.1598,29.2453,441853.0
2023-05-03 15:55:00,30.81,30.84,30.76,30.79,833860.0,29.2548,29.2832,29.2073,29.2358,833860.0
2023-05-04 09:30:00,30.63,30.74,30.59,30.61,112138.0,29.0838,29.1883,29.0459,29.0649,112138.0
2023-05-04 09:35:00,30.61,30.63,30.37,30.4,56674.0,29.0649,29.0838,28.837,28.8655,56674.0
2023-05-04 09:40:00,30.41,30.42,30.18,30.21,65228.0,28.875,28.8844,28.6566,28.685,65228.0
2023-05-04 09:45:00,30.24,30.27,30.0,30.02,40210.0,28.7135,28.742,28.4856,28.5046,40210.0
2023-05-04 09:50:00,30.02,30.07,29.87,30.03,113734.0,28.5046,28.5521,28.3622,28.5141,113734.0
2023-05-04 09:55:00,30.03,30.13,29.96,29.96,78178.0,28.5141,28.6091,28.4477,28.4477,78178.0
2023-05-04 10:00:00,29.95,29.97,29.8,29.82,72393.0,28.4382,28.4572,28.2957,28.3147,72393.0
2023-05-04 10:05:00,29.82,29.87,29.79,29.84,62038.0,28.3147,28.3622,28.2862,28.3337,62038.0
2023-05-04 10:10:00,29.83,29.98,29.83,29.93,91578.0,28.3242,28.4667,28.3242,28.4192,91578.0
2023-05-04 10:15:00,29.91,29.97,29.76,29.86,73971.0,28.4002,28.4572,28.2578,28.3527,73971.0
2023-05-04 10:20:00,29.86,29.86,29.72,29.77,95801.0,28.3527,28.3527,28.2198,28.2673,95801.0
2023-05-04 10:25:00,29.78,29.8,29.69,29.71,55573.0,28.2768,28.2957,28.1913,28.2103,55573.0
2023-05-04 10:30:00,29.72,29.78,29.68,29.71,54215.0,28.2198,28.2768,28.1818,28.2103,54215.0
2023-05-04 10:35:00,29.71,29.77,29.59,29.67,72977.0,28.2103,28.2673,28.0963,28.1723,72977.0
2023-05-04 10:40:00,29.67,29.77,29.63,29.64,64826.0,28.1723,28.2673,28.1343,28.1438,64826.0
2023-05-04 10:45:00,29.63,29.83,29.61,29.67,187943.0,28.1343,28.3242,28.1153,28.1723,187943.0
2023-05-04 10:50:00,29.67,29.8,29.64,29.8,68807.0,28.1723,28.2957,28.1438,28.2957,68807.0
2023-05-04 10:55:00,29.79,29.81,29.6,29.63,55266.0,28.2862,28.3052,28.1058,28.1343,55266.0
2023-05-04 11:00:00,29.63,29.71,29.61,29.69,40968.0,28.1343,28.2103,28.1153,28.1913,40968.0
2023-05-04 11:05:00,29.69,29.8,29.69,29.75,55362.0,28.1913,28.2957,28.1913,28.2483,55362.0
2023-05-04 11:10:00,29.75,29.79,29.7,29.77,62790.0,28.2483,28.2862,28.2008,28.2673,62790.0
2023-05-04 11:15:00,29.76,29.8,29.72,29.74,150962.0,28.2578,28.2957,28.2198,28.2388,150962.0
2023-05-04 11:20:00,29.74,29.82,29.73,29.76,77757.0,28.2388,28.3147,28.2293,28.2578,77757.0
2023-05-04 11:25:00,29.77,29.85,29.77,29.82,60276.0,28.2673,28.3432,28.2673,28.3147,60276.0
2023-05-04 11:30:00,29.82,29.86,29.8,29.84,125384.0,28.3147,28.3527,28.2957,28.3337,125384.0
2023-05-04 11:35:00,29.83,29.84,29.73,29.76,122541.0,28.3242,28.3337,28.2293,28.2578,122541.0
2023-05-04 11:40:00,29.76,29.77,29.71,29.77,44372.0,28.2578,28.2673,28.2103,28.2673,44372.0
2023-05-04 11:45:00,29.76,29.78,29.75,29.76,74559.0,28.2578,28.2768,28.2483,28.2578,74559.0
2023-05-04 11:50:00,29.77,29.8,29.71,29.73,170751.0,28.2673,28.2957,28.2103,28.2293,170751.0
2023-05-04 11:55:00,29.72,29.73,29.55,29.57,172094.0,28.2198,28.2293,28.0584,28.0774,172094.0
2023-05-04 12:00:00,29.57,29.66,29.53,29.6,69870.0,28.0774,28.1628,28.0394,28.1058,69870.0
2023-05-04 12:05:00,29.61,29.61,29.57,29.6,25841.0,28.1153,28.1153,28.0774,28.1058,25841.0
2023-05-04 12:10:00,29.59,29.6,29.53,29.58,60979.0,28.0963,28.1058,28.0394,28.0868,60979.0
2023-05-04 12:15:00,29.57,29.67,29.55,29.63,53510.0,28.0774,28.1723,28.0584,28.1343,53510.0
2023-05-04 12:20:00,29.64,29.73,29.63,29.73,32628.0,28.1438,28.2293,28.1343,28.2293,32628.0
2023-05-04 12:25:00,29.72,29.74,29.69,29.72,33929.0,28.2198,28.2388,28.1913,28.2198,33929.0
2023-05-04 12:30:00,29.73,29.73,29.6,29.62,46622.0,28.2293,28.2293,28.1058,28.1248,46622.0
2023-05-04 12:35:00,29.61,29.67,29.59,29.66,88400.0,28.1153,28.1723,28.0963,28.1628,88400.0
2023-05-04 12:40:00,29.66,29.68,29.65,29.67,18502.0,28.1628,28.1818,28.1533,28.1723,18502.0
2023-05-04 12:45:00,29.67,29.69,29.62,29.66,32820.0,28.1723,28.1913,28.1248,28.1628,32820.0
2023-05-04 12:50:00,29.67,29.67,29.58,29.62,57558.0,28.1723,28.1723,28.0868,28.1248,57558.0
2023-05-04 12:55:00,29.62,29.71,29.62,29.7,26370.0,28.1248,28.2103,28.1248,28.2008,26370.0
2023-05-04 13:00:00,29.71,29.71,29.65,29.67,30318.0,28.2103,28.2103,28.1533,28.1723,30318.0
2023-05-04 13:05:00,29.66,29.7,29.64,29.7,33168.0,28.1628,28.2008,28.1438,28.2008,33168.0
2023-05-04 13:10:00,29.7,29.7,29.64,29.67,47734.0,28.2008,28.2008,28.1438,28.1723,47734.0
2023-05-04 13:15:00,29.67,29.72,29.66,29.66,37323.0,28.1723,28.2198,28.1628,28.1628,37323.0
2023-05-04 13:20:00,29.67,29.76,29.66,29.74,30518.0,28.1723,28.2578,28.1628,28.2388,30518.0
2023-05-04 13:25:00,29.75,29.76,29.67,29.7,69524.0,28.2483,28.2578,28.1723,28.2008,69524.0
2023-05-04 13:30:00,29.71,29.75,29.69,29.74,17026.0,28.2103,28.2483,28.1913,28.2388,17026.0
2023-05-04 13:35:00,29.75,29.77,29.71,29.77,89447.0,28.2483,28.2673,28.2103,28.2673,89447.0
2023-05-04 13:40:00,29.77,29.77,29.72,29.73,29529.0,28.2673,28.2673,28.2198,28.2293,29529.0
2023-05-04 13:45:00,29.74,29.76,29.69,29.7,56680.0,28.2388,28.2578,28.1913,28.2008,56680.0
2023-05-04 13:50:00,29.69,29.71,29.65,29.69,32921.0,28.1913,28.2103,28.1533,28.1913,32921.0
2023-05-04 13:55:00,29.69,29.74,29.68,29.7,34557.0,28.1913,28.2388,28.1818,28.2008,34557.0
2023-05-04 14:00:00,29.71,29.73,29.65,29.66,38922.0,28.2103,28.2293,28.1533,28.1628,38922.0
2023-05-04 14:05:00,29.65,29.68,29.63,29.65,67319.0,28.1533,28.1818,28.1343,28.1533,67319.0
2023-05-04 14:10:00,29.64,29.71,29.63,29.7,42381.0,28.1438,28.2103,28.1343,28.2008,42381.0
2023-05-04 14:15:00,29.69,29.72,29.65,29.66,47214.0,28.1913,28.2198,28.1533,28.1628,47214.0
2023-05-04 14:20:00,29.67,29.69,29.63,29.67,111733.0,28.1723,28.1913,28.1343,28.1723,111733.0
2023-05-04 14:25:00,29.68,29.7,29.65,29.66,29666.0,28.1818,28.2008,28.1533,28.1628,29666.0
2023-05-04 14:30:00,29.65,29.65,29.61,29.63,59477.0,28.1533,28.1533,28.1153,28.1343,59477.0
2023-05-04 14:35:00,29.63,29.67,29.56,29.56,62191.0,28.1343,28.1723,28.0679,28.0679,62191.0
2023-05-04 14:40:00,29.55,29.56,29.5,29.52,72227.0,28.0584,28.0679,28.0109,28.0299,72227.0
2023-05-04 14:45:00,29.53,29.54,29.47,29.48,306001.0,28.0394,28.0489,27.9824,27.9919,306001.0
2023-05-04 14:50:00,29.47,29.54,29.45,29.48,112129.0,27.9824,28.0489,27.9634,27.9919,112129.0
2023-05-04 14:55:00,29.49,29.55,29.48,29.54,42769.0,28.0014,28.0584,27.9919,28.0489,42769.0
2023-05-04 15:00:00,29.54,29.6,29.54,29.57,56517.0,28.0489,28.1058,28.0489,28.0774,56517.0
2023-05-04 15:05:00,29.56,29.63,29.55,29.59,69405.0,28.0679,28.1343,28.0584,28.0963,69405.0
2023-05-04 15:10:00,29.59,29.61,29.52,29.54,188712.0,28.0963,28.1153,28.0299,28.0489,188712.0
2023-05-04 15:15:00,29.54,29.54,29.4,29.41,126650.0,28.0489,28.0489,27.9159,27.9254,126650.0
2023-05-04 15:20:00,29.41,29.44,29.37,29.42,124224.0,27.9254,27.9539,27.8874,27.9349,124224.0
2023-05-04 15:25:00,29.42,29.47,29.41,29.43,97049.0,27.9349,27.9824,27.9254,27.9444,97049.0
2023-05-04 15:30:00,29.43,29.44,29.37,29.39,100468.0,27.9444,27.9539,27.8874,27.9064,100468.0
2023-05-04 15:35:00,29.39,29.46,29.36,29.41,121625.0,27.9064,27.9729,27.878,27.9254,121625.0
2023-05-04 15:40:00,29.4,29.44,29.36,29.37,120178.0,27.9159,27.9539,27.878,27.8874,120178.0
2023-05-04 15:45:00,29.36,29.39,29.29,29.37,401913.0,27.878,27.9064,27.8115,27.8874,401913.0
2023-05-04 15:50:00,29.36,29.42,29.31,29.36,246778.0,27.878,27.9349,27.8305,27.878,246778.0
2023-05-04 15:55:00,29.36,29.37,29.27,29.29,705588.0,27.878,27.8874,27.7925,27.8115,705588.0
2023-05-05 09:30:00,29.62,29.77,29.62,29.74,199718.0,28.1248,28.2673,28.1248,28.2388,199718.0
2023-05-05 09:35:00,29.74,29.76,29.63,29.65,92822.0,28.2388,28.2578,28.1343,28.1533,92822.0
2023-05-05 09:40:00,29.65,29.8,29.64,29.75,64504.0,28.1533,28.2957,28.1438,28.2483,64504.0
2023-05-05 09:45:00,29.75,29.78,29.71,29.77,139649.0,28.2483,28.2768,28.2103,28.2673,139649.0
2023-05-05 09:50:00,29.78,29.78,29.62,29.65,73259.0,28.2768,28.2768,28.1248,28.1533,73259.0
2023-05-05 09:55:00,29.65,29.71,29.61,29.69,44022.0,28.1533,28.2103,28.1153,28.1913,44022.0
2023-05-05 10:00:00,29.68,29.79,29.61,29.78,73589.0,28.1818,28.2862,28.1153,28.2768,73589.0
2023-05-05 10:05:00,29.79,29.89,29.78,29.87,88405.0,28.2862,28.3812,28.2768,28.3622,88405.0
2023-05-05 10:10:00,29.87,29.89,29.78,29.8,54937.0,28.3622,28.3812,28.2768,28.2957,54937.0
2023-05-05 10:15:00,29.79,29.85,29.76,29.85,55544.0,28.2862,28.3432,28.2578,28.3432,55544.0
2023-05-05 10:20:00,29.85,29.89,29.79,29.8,92954.0,28.3432,28.3812,28.2862,28.2957,92954.0
2023-05-05 10:25:00,29.8,29.8,29.71,29.75,39093.0,28.2957,28.2957,28.2103,28.2483,39093.0
2023-05-05 10:30:00,29.76,29.8,29.74,29.78,50481.0,28.2578,28.2957,28.2388,28.2768,50481.0
2023-05-05 10:35:00,29.79,29.85,29.74,29.77,79643.0,28.2862,28.3432,28.2388,28.2673,79643.0
2023-05-05 10:40:00,29.76,29.77,29.66,29.71,37476.0,28.2578,28.2673,28.1628,28.2103,37476.0
2023-05-05 10:45:00,29.7,29.73,29.66,29.73,62411.0,28.2008,28.2293,28.1628,28.2293,62411.0
2023-05-05 10:50:00,29.74,29.77,29.7,29.71,72847.0,28.2388,28.2673,28.2008,28.2103,72847.0
2023-05-05 10:55:00,29.7,29.71,29.61,29.63,47823.0,28.2008,28.2103,28.1153,28.1343,47823.0
2023-05-05 11:00:00,29.63,29.71,29.62,29.7,27124.0,28.1343,28.2103,28.1248,28.2008,27124.0
2023-05-05 11:05:00,29.71,29.76,29.68,29.69,39402.0,28.2103,28.2578,28.1818,28.1913,39402.0
2023-05-05 11:10:00,29.69,29.75,29.66,29.73,28449.0,28.1913,28.2483,28.1628,28.2293,28449.0
2023-05-05 11:15:00,29.73,29.75,29.69,29.73,39308.0,28.2293,28.2483,28.1913,28.2293,39308.0
2023-05-05 11:20:00,29.73,29.75,29.7,29.74,40292.0,28.2293,28.2483,28.2008,28.2388,40292.0
2023-05-05 11:25:00,29.73,29.81,29.73,29.8,136864.0,28.2293,28.3052,28.2293,28.2957,136864.0
2023-05-05 11:30:00,29.8,29.86,29.78,29.85,92307.0,28.2957,28.3527,28.2768,28.3432,92307.0
2023-05-05 11:35:00,29.86,29.87,29.81,29.81,41107.0,28.3527,28.3622,28.3052,28.3052,41107.0
2023-05-05 11:40:00,29.8,29.81,29.7,29.71,27289.0,28.2957,28.3052,28.2008,28.2103,27289.0
2023-05-05 11:45:00,29.71,29.79,29.71,29.77,27730.0,28.2103,28.2862,28.2103,28.2673,27730.0
2023-05-05 11:50:00,29.77,29.8,29.76,29.77,29966.0,28.2673,28.2957,28.2578,28.2673,29966.0
2023-05-05 11:55:00,29.77,29.79,29.69,29.7,42742.0,28.2673,28.2862,28.1913,28.2008,42742.0
2023-05-05 12:00:00,29.69,29.71,29.67,29.69,37075.0,28.1913,28.2103,28.1723,28.1913,37075.0
2023-05-05 12:05:00,29.7,29.75,29.69,29.74,23420.0,28.2008,28.2483,28.1913,28.2388,23420.0
2023-05-05 12:10:00,29.74,29.77,29.73,29.75,24671.0,28.2388,28.2673,28.2293,28.2483,24671.0
2023-05-05 12:15:00,29.74,29.81,29.74,29.79,24564.0,28.2388,28.3052,28.2388,28.2862,24564.0
2023-05-05 12:20:00,29.79,29.87,29.79,29.87,25064.0,28.2862,28.3622,28.2862,28.3622,25064.0
2023-05-05 12:25:00,29.87,29.88,29.82,29.84,16253.0,28.3622,28.3717,28.3147,28.3337,16253.0
2023-05-05 12:30:00,29.84,29.88,29.83,29.85,22430.0,28.3337,28.3717,28.3242,28.3432,22430.0
2023-05-05 12:35:00,29.86,29.87,29.81,29.83,29636.0,28.3527,28.3622,28.3052,28.3242,29636.0
2023-05-05 12:40:00,29.83,29.83,29.75,29.76,29920.0,28.3242,28.3242,28.2483,28.2578,29920.0
2023-05-05 12:45:00,29.75,29.75,29.67,29.71,33133.0,28.2483,28.2483,28.1723,28.2103,33133.0
2023-05-05 12:50:00,29.72,29.74,29.71,29.71,37815.0,28.2198,28.2388,28.2103,28.2103,37815.0
2023-05-05 12:55:00,29.71,29.75,29.7,29.7,27812.0,28.2103,28.2483,28.2008,28.2008,27812.0
2023-05-05 13:00:00,29.71,29.78,29.71,29.76,26280.0,28.2103,28.2768,28.2103,28.2578,26280.0
2023-05-05 13:05:00,29.76,29.8,29.75,29.77,21864.0,28.2578,28.2957,28.2483,28.2673,21864.0
2023-05-05 13:10:00,29.77,29.8,29.76,29.79,23128.0,28.2673,28.2957,28.2578,28.2862,23128.0
2023-05-05 13:15:00,29.8,29.81,29.76,29.8,34838.0,28.2957,28.3052,28.2578,28.2957,34838.0
2023-05-05 13:20:00,29.8,29.81,29.77,29.77,21217.0,28.2957,28.3052,28.2673,28.2673,21217.0
2023-05-05 13:25:00,29.78,29.81,29.78,29.8,23311.0,28.2768,28.3052,28.2768,28.2957,23311.0
2023-05-05 13:30:00,29.79,29.81,29.76,29.77,29856.0,28.2862,28.3052,28.2578,28.2673,29856.0
2023-05-05 13:35:00,29.77,29.78,29.74,29.75,38540.0,28.2673,28.2768,28.2388,28.2483,38540.0
2023-05-05 13:40:00,29.75,29.79,29.75,29.78,76235.0,28.2483,28.2862,28.2483,28.2768,76235.0
2023-05-05 13:45:00,29.79,29.8,29.76,29.79,20415.0,28.2862,28.2957,28.2578,28.2862,20415.0
2023-05-05 13:50:00,29.79,29.81,29.77,29.78,41996.0,28.2862,28.3052,28.2673,28.2768,41996.0
2023-05-05 13:55:00,29.78,29.79,29.75,29.79,28171.0,28.2768,28.2862,28.2483,28.2862,28171.0
2023-05-05 14:00:00,29.79,29.81,29.77,29.8,19120.0,28.2862,28.3052,28.2673,28.2957,19120.0
2023-05-05 14:05:00,29.8,29.82,29.79,29.79,23967.0,28.2957,28.3147,28.2862,28.2862,23967.0
2023-05-05 14:10:00,29.79,29.79,29.77,29.79,23769.0,28.2862,28.2862,28.2673,28.2862,23769.0
2023-05-05 14:15:00,29.79,29.8,29.76,29.76,26197.0,28.2862,28.2957,28.2578,28.2578,26197.0
2023-05-05 14:20:00,29.77,29.8,29.77,29.8,16408.0,28.2673,28.2957,28.2673,28.2957,16408.0
2023-05-05 14:25:00,29.8,29.83,29.79,29.82,43398.0,28.2957,28.3242,28.2862,28.3147,43398.0
2023-05-05 14:30:00,29.82,29.87,29.81,29.85,75786.0,28.3147,28.3622,28.3052,28.3432,75786.0
2023-05-05 14:35:00,29.86,29.88,29.84,29.85,24878.0,28.3527,28.3717,28.3337,28.3432,24878.0
2023-05-05 14:40:00,29.85,29.86,29.82,29.83,41617.0,28.3432,28.3527,28.3147,28.3242,41617.0
2023-05-05 14:45:00,29.83,29.87,29.83,29.87,35948.0,28.3242,28.3622,28.3242,28.3622,35948.0
2023-05-05 14:50:00,29.87,29.89,29.85,29.86,43111.0,28.3622,28.3812,28.3432,28.3527,43111.0
2023-05-05 14:55:00,29.85,29.89,29.84,29.85,48996.0,28.3432,28.3812,28.3337,28.3432,48996.0
2023-05-05 15:00:00,29.85,29.88,29.84,29.88,33322.0,28.3432,28.3717,28.3337,28.3717,33322.0
2023-05-05 15:05:00,29.87,29.89,29.86,29.86,29618.0,28.3622,28.3812,28.3527,28.3527,29618.0
2023-05-05 15:10:00,29.87,29.88,29.82,29.84,42295.0,28.3622,28.3717,28.3147,28.3337,42295.0
2023-05-05 15:15:00,29.84,29.86,29.81,29.81,42639.0,28.3337,28.3527,28.3052,28.3052,42639.0
2023-05-05 15:20:00,29.81,29.82,29.78,29.78,36353.0,28.3052,28.3147,28.2768,28.2768,36353.0
2023-05-05 15:25:00,29.79,29.79,29.75,29.77,46575.0,28.2862,28.2862,28.2483,28.2673,46575.0
2023-05-05 15:30:00,29.76,29.78,29.72,29.74,65988.0,28.2578,28.2768,28.2198,28.2388,65988.0
2023-05-05 15:35:00,29.74,29.75,29.67,29.7,196809.0,28.2388,28.2483,28.1723,28.2008,196809.0
2023-05-05 15:40:00,29.7,29.71,29.65,29.65,142623.0,28.2008,28.2103,28.1533,28.1533,142623.0
2023-05-05 15:45:00,29.65,29.66,29.61,29.65,141963.0,28.1533,28.1628,28.1153,28.1533,141963.0
2023-05-05 15:50:00,29.64,29.66,29.62,29.66,134789.0,28.1438,28.1628,28.1248,28.1628,134789.0
2023-05-05 15:55:00,29.66,29.68,29.61,29.68,342959.0,28.1628,28.1818,28.1153,28.1818,342959.0
2023-05-08 09:30:00,29.5,29.62,29.45,29.57,288643.0,28.0109,28.1248,27.9634,28.0774,288643.0
2023-05-08 09:35:00,29.56,29.73,29.55,29.72,80253.0,28.0679,28.2293,28.0584,28.2198,80253.0
2023-05-08 09:40:00,29.73,29.75,29.56,29.59,94890.0,28.2293,28.2483,28.0679,28.0963,94890.0
2023-05-08 09:45:00,29.59,29.64,29.51,29.54,108358.0,28.0963,28.1438,28.0204,28.0489,108358.0
2023-05-08 09:50:00,29.54,29.6,29.49,29.58,134069.0,28.0489,28.1058,28.0014,28.0868,134069.0
2023-05-08 09:55:00,29.57,29.66,29.55,29.66,162701.0,28.0774,28.1628,28.0584,28.1628,162701.0
2023-05-08 10:00:00,29.66,29.72,29.61,29.71,182886.0,28.1628,28.2198,28.1153,28.2103,182886.0
2023-05-08 10:05:00,29.71,29.72,29.63,29.64,94215.0,28.2103,28.2198,28.1343,28.1438,94215.0
2023-05-08 10:10:00,29.63,29.66,29.58,29.62,57438.0,28.1343,28.1628,28.0868,28.1248,57438.0
2023-05-08 10:15:00,29.62,29.66,29.59,29.63,48355.0,28.1248,28.1628,28.0963,28.1343,48355.0
2023-05-08 10:20:00,29.63,29.63,29.52,29.55,64834.0,28.1343,28.1343,28.0299,28.0584,64834.0
2023-05-08 10:25:00,29.55,29.57,29.5,29.52,38696.0,28.0584,28.0774,28.0109,28.0299,38696.0
2023-05-08 10:30:00,29.52,29.6,29.52,29.57,45489.0,28.0299,28.1058,28.0299,28.0774,45489.0
2023-05-08 10:35:00,29.57,29.57,29.51,29.51,48553.0,28.0774,28.0774,28.0204,28.0204,48553.0
2023-05-08 10:40:00,29.52,29.58,29.51,29.55,34998.0,28.0299,28.0868,28.0204,28.0584,34998.0
2023-05-08 10:45:00,29.55,29.58,29.53,29.56,21688.0,28.0584,28.0868,28.0394,28.0679,21688.0
2023-05-08 10:50:00,29.56,29.63,29.55,29.62,44460.0,28.0679,28.1343,28.0584,28.1248,44460.0
2023-05-08 10:55:00,29.63,29.78,29.62,29.76,169261.0,28.1343,28.2768,28.1248,28.2578,169261.0
2023-05-08 11:00:00,29.76,29.86,29.76,29.77,92035.0,28.2578,28.3527,28.2578,28.2673,92035.0
2023-05-08 11:05:00,29.77,29.79,29.7,29.72,30337.0,28.2673,28.2862,28.2008,28.2198,30337.0
2023-05-08 11:10:00,29.72,29.74,29.62,29.62,42186.0,28.2198,28.2388,28.1248,28.1248,42186.0
2023-05-08 11:15:00,29.61,29.64,29.59,29.61,54444.0,28.1153,28.1438,28.0963,28.1153,54444.0
2023-05-08 11:20:00,29.61,29.61,29.56,29.56,47923.0,28.1153,28.1153,28.0679,28.0679,47923.0
2023-05-08 11:25:00,29.56,29.58,29.51,29.54,47943.0,28.0679,28.0868,28.0204,28.0489,47943.0
2023-05-08 11:30:00,29.54,29.55,29.49,29.55,54640.0,28.0489,28.0584,28.0014,28.0584,54640.0
2023-05-08 11:35:00,29.54,29.59,29.53,29.54,59094.0,28.0489,28.0963,28.0394,28.0489,59094.0
2023-05-08 11:40:00,29.54,29.58,29.48,29.58,56245.0,28.0489,28.0868,27.9919,28.0868,56245.0
2023-05-08 11:45:00,29.58,29.62,29.56,29.62,30049.0,28.0868,28.1248,28.0679,28.1248,30049.0
2023-05-08 11:50:00,29.61,29.71,29.61,29.7,80346.0,28.1153,28.2103,28.1153,28.2008,80346.0
2023-05-08 11:55:00,29.7,29.73,29.67,29.71,56380.0,28.2008,28.2293,28.1723,28.2103,56380.0
2023-05-08 12:00:00,29.72,29.75,29.68,29.7,79937.0,28.2198,28.2483,28.1818,28.2008,79937.0
2023-05-08 12:05:00,29.71,29.83,29.7,29.81,79669.0,28.2103,28.3242,28.2008,28.3052,79669.0
2023-05-08 12:10:00,29.8,29.87,29.73,29.86,61062.0,28.2957,28.3622,28.2293,28.3527,61062.0
2023-05-08 12:15:00,29.85,29.88,29.83,29.87,43050.0,28.3432,28.3717,28.3242,28.3622,43050.0
2023-05-08 12:20:00,29.86,29.86,29.81,29.83,33389.0,28.3527,28.3527,28.3052,28.3242,33389.0
2023-05-08 12:25:00,29.83,29.85,29.77,29.8,41523.0,28.3242,28.3432,28.2673,28.2957,41523.0
2023-05-08 12:30:00,29.8,29.83,29.77,29.79,27052.0,28.2957,28.3242,28.2673,28.2862,27052.0
2023-05-08 12:35:00,29.79,29.8,29.76,29.78,22128.0,28.2862,28.2957,28.2578,28.2768,22128.0
2023-05-08 12:40:00,29.77,29.79,29.75,29.78,47497.0,28.2673,28.2862,28.2483,28.2768,47497.0
2023-05-08 12:45:00,29.77,29.78,29.72,29.73,40307.0,28.2673,28.2768,28.2198,28.2293,40307.0
2023-05-08 12:50:00,29.73,29.74,29.7,29.71,42570.0,28.2293,28.2388,28.2008,28.2103,42570.0
2023-05-08 12:55:00,29.7,29.76,29.69,29.76,37533.0,28.2008,28.2578,28.1913,28.2578,37533.0
2023-05-08 13:00:00,29.76,29.81,29.76,29.77,39866.0,28.2578,28.3052,28.2578,28.2673,39866.0
2023-05-08 13:05:00,29.78,29.78,29.75,29.75,29267.0,28.2768,28.2768,28.2483,28.2483,29267.0
2023-05-08 13:10:00,29.75,29.77,29.75,29.77,19096.0,28.2483,28.2673,28.2483,28.2673,19096.0
2023-05-08 13:15:00,29.77,29.77,29.72,29.76,37873.0,28.2673,28.2673,28.2198,28.2578,37873.0
2023-05-08 13:20:00,29.76,29.78,29.74,29.76,28568.0,28.2578,28.2768,28.2388,28.2578,28568.0
2023-05-08 13:25:00,29.75,29.76,29.65,29.67,62829.0,28.2483,28.2578,28.1533,28.1723,62829.0
2023-05-08 13:30:00,29.67,29.73,29.66,29.68,103619.0,28.1723,28.2293,28.1628,28.1818,103619.0
2023-05-08 13:35:00,29.67,29.71,29.65,29.7,83792.0,28.1723,28.2103,28.1533,28.2008,83792.0
2023-05-08 13:40:00,29.7,29.71,29.65,29.7,36697.0,28.2008,28.2103,28.1533,28.2008,36697.0
2023-05-08 13:45:00,29.7,29.73,29.67,29.7,29065.0,28.2008,28.2293,28.1723,28.2008,29065.0
2023-05-08 13:50:00,29.69,29.7,29.65,29.67,36324.0,28.1913,28.2008,28.1533,28.1723,36324.0
2023-05-08 13:55:00,29.67,29.67,29.6,29.61,31966.0,28.1723,28.1723,28.1058,28.1153,31966.0
2023-05-08 14:00:00,29.61,29.65,29.6,29.61,54191.0,28.1153,28.1533,28.1058,28.1153,54191.0
2023-05-08 14:05:00,29.61,29.62,29.5,29.55,95959.0,28.1153,28.1248,28.0109,28.0584,95959.0
2023-05-08 14:10:00,29.55,29.61,29.53,29.59,47066.0,28.0584,28.1153,28.0394,28.0963,47066.0
2023-05-08 14:15:00,29.59,29.63,29.58,29.59,33277.0,28.0963,28.1343,28.0868,28.0963,33277.0
2023-05-08 14:20:00,29.58,29.63,29.56,29.61,56536.0,28.0868,28.1343,28.0679,28.1153,56536.0
2023-05-08 14:25:00,29.61,29.64,29.59,29.62,32212.0,28.1153,28.1438,28.0963,28.1248,32212.0
2023-05-08 14:30:00,29.62,29.66,29.6,29.64,70735.0,28.1248,28.1628,28.1058,28.1438,70735.0
2023-05-08 14:35:00,29.64,29.66,29.62,29.64,34082.0,28.1438,28.1628,28.1248,28.1438,34082.0
2023-05-08 14:40:00,29.64,29.67,29.64,29.65,31673.0,28.1438,28.1723,28.1438,28.1533,31673.0
2023-05-08 14:45:00,29.64,29.67,29.63,29.66,27940.0,28.1438,28.1723,28.1343,28.1628,27940.0
2023-05-08 14:50:00,29.66,29.67,29.63,29.63,36198.0,28.1628,28.1723,28.1343,28.1343,36198.0
2023-05-08 14:55:00,29.63,29.66,29.61,29.65,26652.0,28.1343,28.1628,28.1153,28.1533,26652.0
2023-05-08 15:00:00,29.65,29.68,29.64,29.67,62092.0,28.1533,28.1818,28.1438,28.1723,62092.0
2023-05-08 15:05:00,29.66,29.7,29.64,29.64,38642.0,28.1628,28.2008,28.1438,28.1438,38642.0
2023-05-08 15:10:00,29.64,29.65,29.59,29.6,64913.0,28.1438,28.1533,28.0963,28.1058,64913.0
2023-05-08 15:15:00,29.6,29.62,29.56,29.62,64277.0,28.1058,28.1248,28.0679,28.1248,64277.0
2023-05-08 15:20:00,29.62,29.62,29.58,29.61,38131.0,28.1248,28.1248,28.0868,28.1153,38131.0
2023-05-08 15:25:00,29.61,29.62,29.56,29.59,52403.0,28.1153,28.1248,28.0679,28.0963,52403.0
2023-05-08 15:30:00,29.58,29.6,29.57,29.6,46568.0,28.0868,28.1058,28.0774,28.1058,46568.0
2023-05-08 15:35:00,29.6,29.6,29.57,29.59,54955.0,28.1058,28.1058,28.0774,28.0963,54955.0
2023-05-08 15:40:00,29.59,29.61,29.58,29.6,81396.0,28.0963,28.1153,28.0868,28.1058,81396.0
2023-05-08 15:45:00,29.59,29.66,29.57,29.61,123253.0,28.0963,28.1628,28.0774,28.1153,123253.0
2023-05-08 15:50:00,29.61,29.61,29.58,29.58,151171.0,28.1153,28.1153,28.0868,28.0868,151171.0
2023-05-08 15:55:00,29.59,29.63,29.57,29.6,337394.0,28.0963,28.1343,28.0774,28.1058,337394.0
2023-05-09 09:30:00,29.48,29.5,29.26,29.34,194933.0,27.9919,28.0109,27.783,27.859,194933.0
2023-05-09 09:35:00,29.35,29.39,29.3,29.34,61366.0,27.8685,27.9064,27.821,27.859,61366.0
2023-05-09 09:40:00,29.33,29.42,29.3,29.38,65205.0,27.8495,27.9349,27.821,27.8969,65205.0
2023-05-09 09:45:00,29.37,29.37,29.26,29.27,81182.0,27.8874,27.8874,27.783,27.7925,81182.0
2023-05-09 09:50:00,29.26,29.34,29.2,29.33,59770.0,27.783,27.859,27.726,27.8495,59770.0
2023-05-09 09:55:00,29.33,29.44,29.3,29.42,38897.0,27.8495,27.9539,27.821,27.9349,38897.0
2023-05-09 10:00:00,29.43,29.45,29.38,29.42,44494.0,27.9444,27.9634,27.8969,27.9349,44494.0
2023-05-09 10:05:00,29.42,29.51,29.42,29.48,71766.0,27.9349,28.0204,27.9349,27.9919,71766.0
2023-05-09 10:10:00,29.48,29.59,29.47,29.59,50752.0,27.9919,28.0963,27.9824,28.0963,50752.0
2023-05-09 10:15:00,29.59,29.65,29.58,29.6,68099.0,28.0963,28.1533,28.0868,28.1058,68099.0
2023-05-09 10:20:00,29.6,29.65,29.58,29.64,26111.0,28.1058,28.1533,28.0868,28.1438,26111.0
2023-05-09 10:25:00,29.64,29.67,29.62,29.63,41655.0,28.1438,28.1723,28.1248,28.1343,41655.0
2023-05-09 10:30:00,29.63,29.69,29.59,29.61,30337.0,28.1343,28.1913,28.0963,28.1153,30337.0
2023-05-09 10:35:00,29.61,29.66,29.57,29.66,26049.0,28.1153,28.1628,28.0774,28.1628,26049.0
2023-05-09 10:40:00,29.66,29.7,29.65,29.7,27959.0,28.1628,28.2008,28.1533,28.2008,27959.0
2023-05-09 10:45:00,29.7,29.71,29.65,29.65,28226.0,28.2008,28.2103,28.1533,28.1533,28226.0
2023-05-09 10:50:00,29.65,29.65,29.61,29.63,19563.0,28.1533,28.1533,28.1153,28.1343,19563.0
2023-05-09 10:55:00,29.63,29.67,29.63,29.65,21083.0,28.1343,28.1723,28.1343,28.1533,21083.0
2023-05-09 11:00:00,29.66,29.73,29.66,29.73,35236.0,28.1628,28.2293,28.1628,28.2293,35236.0
2023-05-09 11:05:00,29.73,29.74,29.7,29.73,26000.0,28.2293,28.2388,28.2008,28.2293,26000.0
2023-05-09 11:10:00,29.74,29.74,29.62,29.64,17161.0,28.2388,28.2388,28.1248,28.1438,17161.0
2023-05-09 11:15:00,29.64,29.69,29.62,29.68,20682.0,28.1438,28.1913,28.1248,28.1818,20682.0
2023-05-09 11:20:00,29.69,29.69,29.64,29.64,22754.0,28.1913,28.1913,28.1438,28.1438,22754.0
2023-05-09 11:25:00,29.64,29.64,29.58,29.61,27229.0,28.1438,28.1438,28.0868,28.1153,27229.0
2023-05-09 11:30:00,29.61,29.61,29.56,29.59,32688.0,28.1153,28.1153,28.0679,28.0963,32688.0
2023-05-09 11:35:00,29.6,29.61,29.54,29.54,27087.0,28.1058,28.1153,28.0489,28.0489,27087.0
2023-05-09 11:40:00,29.54,29.59,29.53,29.56,20914.0,28.0489,28.0963,28.0394,28.0679,20914.0
2023-05-09 11:45:00,29.57,29.63,29.56,29.62,28448.0,28.0774,28.1343,28.0679,28.1248,28448.0
2023-05-09 11:50:00,29.62,29.62,29.56,29.57,22089.0,28.1248,28.1248,28.0679,28.0774,22089.0
2023-05-09 11:55:00,29.57,29.6,29.56,29.58,25824.0,28.0774,28.1058,28.0679,28.0868,25824.0
2023-05-09 12:00:00,29.58,29.6,29.56,29.59,19341.0,28.0868,28.1058,28.0679,28.0963,19341.0
2023-05-09 12:05:00,29.59,29.64,29.59,29.62,19148.0,28.0963,28.1438,28.0963,28.1248,19148.0
2023-05-09 12:10:00,29.62,29.63,29.58,29.61,17253.0,28.1248,28.1343,28.0868,28.1153,17253.0
2023-05-09 12:15:00,29.6,29.64,29.6,29.63,16906.0,28.1058,28.1438,28.1058,28.1343,16906.0
2023-05-09 12:20:00,29.62,29.65,29.61,29.65,20385.0,28.1248,28.1533,28.1153,28.1533,20385.0
2023-05-09 12:25:00,29.65,29.7,29.64,29.7,32868.0,28.1533,28.2008,28.1438,28.2008,32868.0
2023-05-09 12:30:00,29.7,29.74,29.7,29.73,37655.0,28.2008,28.2388,28.2008,28.2293,37655.0
2023-05-09 12:35:00,29.73,29.73,29.65,29.67,46348.0,28.2293,28.2293,28.1533,28.1723,46348.0
2023-05-09 12:40:00,29.67,29.67,29.63,29.65,12483.0,28.1723,28.1723,28.1343,28.1533,12483.0
2023-05-09 12:45:00,29.64,29.64,29.59,29.61,14812.0,28.1438,28.1438,28.0963,28.1153,14812.0
2023-05-09 12:50:00,29.61,29.61,29.57,29.59,13493.0,28.1153,28.1153,28.0774,28.0963,13493.0
2023-05-09 12:55:00,29.59,29.6,29.54,29.57,48520.0,28.0963,28.1058,28.0489,28.0774,48520.0
2023-05-09 13:00:00,29.57,29.58,29.53,29.55,18934.0,28.0774,28.0868,28.0394,28.0584,18934.0
2023-05-09 13:05:00,29.55,29.55,29.51,29.51,12045.0,28.0584,28.0584,28.0204,28.0204,12045.0
2023-05-09 13:10:00,29.51,29.6,29.5,29.55,208202.0,28.0204,28.1058,28.0109,28.0584,208202.0
2023-05-09 13:15:00,29.55,29.58,29.54,29.55,32075.0,28.0584,28.0868,28.0489,28.0584,32075.0
2023-05-09 13:20:00,29.55,29.57,29.53,29.55,37705.0,28.0584,28.0774,28.0394,28.0584,37705.0
2023-05-09 13:25:00,29.55,29.59,29.55,29.58,29254.0,28.0584,28.0963,28.0584,28.0868,29254.0
2023-05-09 13:30:00,29.58,29.58,29.54,29.56,46598.0,28.0868,28.0868,28.0489,28.0679,46598.0
2023-05-09 13:35:00,29.57,29.61,29.56,29.58,36657.0,28.0774,28.1153,28.0679,28.0868,36657.0
2023-05-09 13:40:00,29.57,29.58,29.53,29.55,91008.0,28.0774,28.0868,28.0394,28.0584,91008.0
2023-05-09 13:45:00,29.55,29.62,29.55,29.61,72422.0,28.0584,28.1248,28.0584,28.1153,72422.0
2023-05-09 13:50:00,29.62,29.63,29.59,29.63,35808.0,28.1248,28.1343,28.0963,28.1343,35808.0
2023-05-09 13:55:00,29.63,29.66,29.62,29.65,31970.0,28.1343,28.1628,28.1248,28.1533,31970.0
2023-05-09 14:00:00,29.66,29.66,29.59,29.6,47098.0,28.1628,28.1628,28.0963,28.1058,47098.0
2023-05-09 14:05:00,29.6,29.61,29.58,29.6,29528.0,28.1058,28.1153,28.0868,28.1058,29528.0
2023-05-09 14:10:00,29.6,29.6,29.56,29.57,24162.0,28.1058,28.1058,28.0679,28.0774,24162.0
2023-05-09 14:15:00,29.57,29.61,29.56,29.61,26018.0,28.0774,28.1153,28.0679,28.1153,26018.0
2023-05-09 14:20:00,29.61,29.61,29.6,29.61,8106.0,28.1153,28.1153,28.1058,28.1153,8106.0
2023-05-09 14:25:00,29.6,29.65,29.59,29.64,42204.0,28.1058,28.1533,28.0963,28.1438,42204.0
2023-05-09 14:30:00,29.64,29.65,29.61,29.62,38954.0,28.1438,28.1533,28.1153,28.1248,38954.0
2023-05-09 14:35:00,29.62,29.64,29.6,29.61,25975.0,28.1248,28.1438,28.1058,28.1153,25975.0
2023-05-09 14:40:00,29.61,29.66,29.6,29.66,27427.0,28.1153,28.1628,28.1058,28.1628,27427.0
2023-05-09 14:45:00,29.66,29.67,29.64,29.67,22296.0,28.1628,28.1723,28.1438,28.1723,22296.0
2023-05-09 14:50:00,29.67,29.68,29.58,29.59,45982.0,28.1723,28.1818,28.0868,28.0963,45982.0
2023-05-09 14:55:00,29.6,29.64,29.59,29.62,20310.0,28.1058,28.1438,28.0963,28.1248,20310.0
2023-05-09 15:00:00,29.62,29.64,29.6,29.64,65800.0,28.1248,28.1438,28.1058,28.1438,65800.0
2023-05-09 15:05:00,29.64,29.67,29.63,29.67,31173.0,28.1438,28.1723,28.1343,28.1723,31173.0
2023-05-09 15:10:00,29.66,29.68,29.63,29.64,43610.0,28.1628,28.1818,28.1343,28.1438,43610.0
2023-05-09 15:15:00,29.63,29.64,29.61,29.63,28981.0,28.1343,28.1438,28.1153,28.1343,28981.0
2023-05-09 15:20:00,29.63,29.66,29.62,29.64,42737.0,28.1343,28.1628,28.1248,28.1438,42737.0
2023-05-09 15:25:00,29.64,29.68,29.64,29.68,29782.0,28.1438,28.1818,28.1438,28.1818,29782.0
2023-05-09 15:30:00,29.68,29.69,29.65,29.68,67381.0,28.1818,28.1913,28.1533,28.1818,67381.0
2023-05-09 15:35:00,29.68,29.72,29.67,29.72,49499.0,28.1818,28.2198,28.1723,28.2198,49499.0
2023-05-09 15:40:00,29.71,29.72,29.66,29.7,74012.0,28.2103,28.2198,28.1628,28.2008,74012.0
2023-05-09 15:45:00,29.7,29.71,29.64,29.65,94659.0,28.2008,28.2103,28.1438,28.1533,94659.0
2023-05-09 15:50:00,29.65,29.66,29.62,29.64,87403.0,28.1533,28.1628,28.1248,28.1438,87403.0
2023-05-09 15:55:00,29.64,29.65,29.61,29.64,254326.0,28.1438,28.1533,28.1153,28.1438,254326.0
2023-05-10 09:30:00,30.0,30.0,29.68,29.69,105091.0,28.4856,28.4856,28.1818,28.1913,105091.0
2023-05-10 09:35:00,29.7,29.72,29.51,29.56,66101.0,28.2008,28.2198,28.0204,28.0679,66101.0
2023-05-10 09:40:00,29.54,29.61,29.52,29.58,76510.0,28.0489,28.1153,28.0299,28.0868,76510.0
2023-05-10 09:45:00,29.59,29.6,29.48,29.52,88644.0,28.0963,28.1058,27.9919,28.0299,88644.0
2023-05-10 09:50:00,29.53,29.55,29.34,29.35,53768.0,28.0394,28.0584,27.859,27.8685,53768.0
2023-05-10 09:55:00,29.34,29.38,29.31,29.38,59733.0,27.859,27.8969,27.8305,27.8969,59733.0
2023-05-10 10:00:00,29.36,29.53,29.36,29.5,135300.0,27.878,28.0394,27.878,28.0109,135300.0
2023-05-10 10:05:00,29.51,29.59,29.48,29.49,44266.0,28.0204,28.0963,27.9919,28.0014,44266.0
2023-05-10 10:10:00,29.48,29.54,29.44,29.45,31129.0,27.9919,28.0489,27.9539,27.9634,31129.0
2023-05-10 10:15:00,29.46,29.47,29.3,29.33,69612.0,27.9729,27.9824,27.821,27.8495,69612.0
2023-05-10 10:20:00,29.33,29.39,29.3,29.35,33005.0,27.8495,27.9064,27.821,27.8685,33005.0
2023-05-10 10:25:00,29.35,29.37,29.31,29.35,96495.0,27.8685,27.8874,27.8305,27.8685,96495.0
2023-05-10 10:30:00,29.35,29.36,29.3,29.33,93256.0,27.8685,27.878,27.821,27.8495,93256.0
2023-05-10 10:35:00,29.32,29.35,29.29,29.32,97447.0,27.84,27.8685,27.8115,27.84,97447.0
2023-05-10 10:40:00,29.33,29.35,29.26,29.29,61939.0,27.8495,27.8685,27.783,27.8115,61939.0
2023-05-10 10:45:00,29.28,29.33,29.2,29.28,86262.0,27.802,27.8495,27.726,27.802,86262.0
2023-05-10 10:50:00,29.27,29.27,29.17,29.22,106716.0,27.7925,27.7925,27.6975,27.745,106716.0
2023-05-10 10:55:00,29.21,29.22,29.16,29.19,43528.0,27.7355,27.745,27.688,27.7165,43528.0
2023-05-10 11:00:00,29.2,29.24,29.19,29.22,64437.0,27.726,27.764,27.7165,27.745,64437.0
2023-05-10 11:05:00,29.23,29.25,29.21,29.23,46886.0,27.7545,27.7735,27.7355,27.7545,46886.0
2023-05-10 11:10:00,29.22,29.23,29.16,29.17,53516.0,27.745,27.7545,27.688,27.6975,53516.0
2023-05-10 11:15:00,29.16,29.19,29.1,29.12,121174.0,27.688,27.7165,27.6311,27.6501,121174.0
2023-05-10 11:20:00,29.12,29.18,29.1,29.12,73776.0,27.6501,27.707,27.6311,27.6501,73776.0
2023-05-10 11:25:00,29.12,29.14,29.08,29.11,95471.0,27.6501,27.6691,27.6121,27.6406,95471.0
2023-05-10 11:30:00,29.11,29.23,29.1,29.22,98671.0,27.6406,27.7545,27.6311,27.745,98671.0
2023-05-10 11:35:00,29.22,29.25,29.17,29.21,47993.0,27.745,27.7735,27.6975,27.7355,47993.0
2023-05-10 11:40:00,29.21,29.22,29.17,29.21,33390.0,27.7355,27.745,27.6975,27.7355,33390.0
2023-05-10 11:45:00,29.21,29.23,29.16,29.2,50170.0,27.7355,27.7545,27.688,27.726,50170.0
2023-05-10 11:50:00,29.2,29.2,29.1,29.12,59057.0,27.726,27.726,27.6311,27.6501,59057.0
2023-05-10 11:55:00,29.11,29.16,29.09,29.1,70829.0,27.6406,27.688,27.6216,27.6311,70829.0
2023-05-10 12:00:00,29.1,29.1,29.02,29.06,86123.0,27.6311,27.6311,27.5551,27.5931,86123.0
2023-05-10 12:05:00,29.05,29.11,29.04,29.07,37942.0,27.5836,27.6406,27.5741,27.6026,37942.0
2023-05-10 12:10:00,29.08,29.11,29.05,29.08,62235.0,27.6121,27.6406,27.5836,27.6121,62235.0
2023-05-10 12:15:00,29.07,29.07,29.03,29.07,50717.0,27.6026,27.6026,27.5646,27.6026,50717.0
2023-05-10 12:20:00,29.06,29.07,29.03,29.05,43575.0,27.5931,27.6026,27.5646,27.5836,43575.0
2023-05-10 12:25:00,29.05,29.08,29.0,29.01,85610.0,27.5836,27.6121,27.5361,27.5456,85610.0
2023-05-10 12:30:00,29.02,29.03,28.93,28.95,268690.0,27.5551,27.5646,27.4697,27.4886,268690.0
2023-05-10 12:35:00,28.95,28.96,28.89,28.95,291269.0,27.4886,27.4981,27.4317,27.4886,291269.0
2023-05-10 12:40:00,28.96,29.0,28.96,28.99,37895.0,27.4981,27.5361,27.4981,27.5266,37895.0
2023-05-10 12:45:00,28.99,29.0,28.96,28.98,29947.0,27.5266,27.5361,27.4981,27.5171,29947.0
2023-05-10 12:50:00,28.97,29.0,28.95,28.99,25684.0,27.5076,27.5361,27.4886,27.5266,25684.0
2023-05-10 12:55:00,29.0,29.0,28.92,28.97,23774.0,27.5361,27.5361,27.4602,27.5076,23774.0
2023-05-10 13:00:00,28.96,28.96,28.85,28.88,90610.0,27.4981,27.4981,27.3937,27.4222,90610.0
2023-05-10 13:05:00,28.88,28.9,28.85,28.87,48173.0,27.4222,27.4412,27.3937,27.4127,48173.0
2023-05-10 13:10:00,28.86,28.87,28.83,28.86,48219.0,27.4032,27.4127,27.3747,27.4032,48219.0
2023-05-10 13:15:00,28.85,28.86,28.82,28.84,52693.0,27.3937,27.4032,27.3652,27.3842,52693.0
2023-05-10 13:20:00,28.84,28.84,28.78,28.78,102255.0,27.3842,27.3842,27.3272,27.3272,102255.0
2023-05-10 13:25:00,28.77,28.81,28.76,28.81,44131.0,27.3177,27.3557,27.3082,27.3557,44131.0
2023-05-10 13:30:00,28.8,28.83,28.79,28.8,47094.0,27.3462,27.3747,27.3367,27.3462,47094.0
2023-05-10 13:35:00,28.8,28.83,28.77,28.78,62095.0,27.3462,27.3747,27.3177,27.3272,62095.0
2023-05-10 13:40:00,28.78,28.8,28.77,28.8,36655.0,27.3272,27.3462,27.3177,27.3462,36655.0
2023-05-10 13:45:00,28.79,28.84,28.79,28.84,54421.0,27.3367,27.3842,27.3367,27.3842,54421.0
2023-05-10 13:50:00,28.83,28.86,28.8,28.85,24590.0,27.3747,27.4032,27.3462,27.3937,24590.0
2023-05-10 13:55:00,28.86,28.88,28.84,28.86,37203.0,27.4032,27.4222,27.3842,27.4032,37203.0
2023-05-10 14:00:00,28.86,28.9,28.85,28.89,53870.0,27.4032,27.4412,27.3937,27.4317,53870.0
2023-05-10 14:05:00,28.89,28.91,28.87,28.91,46212.0,27.4317,27.4507,27.4127,27.4507,46212.0
2023-05-10 14:10:00,28.9,28.92,28.87,28.91,52248.0,27.4412,27.4602,27.4127,27.4507,52248.0
2023-05-10 14:15:00,28.91,28.95,28.9,28.91,43248.0,27.4507,27.4886,27.4412,27.4507,43248.0
2023-05-10 14:20:00,28.91,28.92,28.86,28.87,28479.0,27.4507,27.4602,27.4032,27.4127,28479.0
2023-05-10 14:25:00,28.88,28.92,28.85,28.9,40974.0,27.4222,27.4602,27.3937,27.4412,40974.0
2023-05-10 14:30:00,28.9,28.92,28.88,28.9,28080.0,27.4412,27.4602,27.4222,27.4412,28080.0
2023-05-10 14:35:00,28.9,28.93,28.88,28.91,45666.0,27.4412,27.4697,27.4222,27.4507,45666.0
2023-05-10 14:40:00,28.9,28.97,28.89,28.96,57386.0,27.4412,27.5076,27.4317,27.4981,57386.0
2023-05-10 14:45:00,28.96,28.97,28.9,28.93,31939.0,27.4981,27.5076,27.4412,27.4697,31939.0
2023-05-10 14:50:00,28.92,28.98,28.91,28.97,36721.0,27.4602,27.5171,27.4507,27.5076,36721.0
2023-05-10 14:55:00,28.96,28.99,28.95,28.97,97192.0,27.4981,27.5266,27.4886,27.5076,97192.0
2023-05-10 15:00:00,28.97,29.02,28.95,29.01,66433.0,27.5076,27.5551,27.4886,27.5456,66433.0
2023-05-10 15:05:00,29.02,29.05,29.0,29.04,66535.0,27.5551,27.5836,27.5361,27.5741,66535.0
2023-05-10 15:10:00,29.05,29.08,29.02,29.04,58224.0,27.5836,27.6121,27.5551,27.5741,58224.0
2023-05-10 15:15:00,29.03,29.09,29.02,29.09,49521.0,27.5646,27.6216,27.5551,27.6216,49521.0
2023-05-10 15:20:00,29.08,29.18,29.08,29.18,61572.0,27.6121,27.707,27.6121,27.707,61572.0
2023-05-10 15:25:00,29.18,29.25,29.16,29.18,155715.0,27.707,27.7735,27.688,27.707,155715.0
2023-05-10 15:30:00,29.18,29.24,29.17,29.23,60254.0,27.707,27.764,27.6975,27.7545,60254.0
2023-05-10 15:35:00,29.22,29.28,29.2,29.28,117214.0,27.745,27.802,27.726,27.802,117214.0
2023-05-10 15:40:00,29.28,29.3,29.25,29.27,66405.0,27.802,27.821,27.7735,27.7925,66405.0
2023-05-10 15:45:00,29.26,29.28,29.22,29.27,99852.0,27.783,27.802,27.745,27.7925,99852.0
2023-05-10 15:50:00,29.26,29.27,29.2,29.25,164230.0,27.783,27.7925,27.726,27.7735,164230.0
2023-05-10 15:55:00,29.26,29.27,29.22,29.24,334768.0,27.783,27.7925,27.745,27.764,334768.0
2023-05-11 09:30:00,29.05,29.08,28.91,28.95,161131.0,27.5836,27.6121,27.4507,27.4886,161131.0
2023-05-11 09:35:00,28.93,29.06,28.92,29.0,39302.0,27.4697,27.5931,27.4602,27.5361,39302.0
2023-05-11 09:40:00,29.01,29.12,29.01,29.06,52597.0,27.5456,27.6501,27.5456,27.5931,52597.0
2023-05-11 09:45:00,29.06,29.08,28.87,28.88,81619.0,27.5931,27.6121,27.4127,27.4222,81619.0
2023-05-11 09:50:00,28.87,28.98,28.83,28.93,77948.0,27.4127,27.5171,27.3747,27.4697,77948.0
2023-05-11 09:55:00,28.93,29.0,28.91,28.95,54193.0,27.4697,27.5361,27.4507,27.4886,54193.0
2023-05-11 10:00:00,28.96,29.05,28.96,28.97,53627.0,27.4981,27.5836,27.4981,27.5076,53627.0
2023-05-11 10:05:00,28.96,28.99,28.92,28.96,35164.0,27.4981,27.5266,27.4602,27.4981,35164.0
2023-05-11 10:10:00,28.95,28.97,28.9,28.92,62135.0,27.4886,27.5076,27.4412,27.4602,62135.0
2023-05-11 10:15:00,28.91,28.97,28.88,28.88,35992.0,27.4507,27.5076,27.4222,27.4222,35992.0
2023-05-11 10:20:00,28.89,28.93,28.86,28.93,32965.0,27.4317,27.4697,27.4032,27.4697,32965.0
2023-05-11 10:25:00,28.93,28.99,28.91,28.98,46435.0,27.4697,27.5266,27.4507,27.5171,46435.0
2023-05-11 10:30:00,28.98,29.0,28.92,28.93,39291.0,27.5171,27.5361,27.4602,27.4697,39291.0
2023-05-11 10:35:00,28.92,28.97,28.92,28.96,25340.0,27.4602,27.5076,27.4602,27.4981,25340.0
2023-05-11 10:40:00,28.96,28.98,28.93,28.96,21300.0,27.4981,27.5171,27.4697,27.4981,21300.0
2023-05-11 10:45:00,28.95,29.07,28.92,29.02,35172.0,27.4886,27.6026,27.4602,27.5551,35172.0
2023-05-11 10:50:00,29.03,29.04,28.96,28.96,28876.0,27.5646,27.5741,27.4981,27.4981,28876.0
2023-05-11 10:55:00,28.96,28.99,28.88,28.9,72721.0,27.4981,27.5266,27.4222,27.4412,72721.0
2023-05-11 11:00:00,28.9,28.98,28.89,28.96,23742.0,27.4412,27.5171,27.4317,27.4981,23742.0
2023-05-11 11:05:00,28.96,29.0,28.94,28.95,58364.0,27.4981,27.5361,27.4792,27.4886,58364.0
2023-05-11 11:10:00,28.95,28.97,28.91,28.93,21391.0,27.4886,27.5076,27.4507,27.4697,21391.0
2023-05-11 11:15:00,28.94,28.97,28.91,28.92,11931.0,27.4792,27.5076,27.4507,27.4602,11931.0
2023-05-11 11:20:00,28.92,28.96,28.91,28.95,23504.0,27.4602,27.4981,27.4507,27.4886,23504.0
2023-05-11 11:25:00,28.95,29.0,28.93,29.0,25244.0,27.4886,27.5361,27.4697,27.5361,25244.0
2023-05-11 11:30:00,28.99,29.04,28.98,28.98,46168.0,27.5266,27.5741,27.5171,27.5171,46168.0
2023-05-11 11:35:00,28.99,29.04,28.98,28.99,24020.0,27.5266,27.5741,27.5171,27.5266,24020.0
2023-05-11 11:40:00,29.0,29.07,29.0,29.05,26877.0,27.5361,27.6026,27.5361,27.5836,26877.0
2023-05-11 11:45:00,29.07,29.11,29.01,29.03,61488.0,27.6026,27.6406,27.5456,27.5646,61488.0
2023-05-11 11:50:00,29.02,29.05,29.0,29.03,26407.0,27.5551,27.5836,27.5361,27.5646,26407.0
2023-05-11 11:55:00,29.04,29.07,29.02,29.05,16913.0,27.5741,27.6026,27.5551,27.5836,16913.0
2023-05-11 12:00:00,29.06,29.08,28.99,29.0,38494.0,27.5931,27.6121,27.5266,27.5361,38494.0
2023-05-11 12:05:00,29.0,29.06,28.99,29.04,22943.0,27.5361,27.5931,27.5266,27.5741,22943.0
2023-05-11 12:10:00,29.04,29.06,29.02,29.05,21245.0,27.5741,27.5931,27.5551,27.5836,21245.0
2023-05-11 12:15:00,29.05,29.06,28.99,29.02,22572.0,27.5836,27.5931,27.5266,27.5551,22572.0
2023-05-11 12:20:00,29.03,29.08,29.02,29.05,19688.0,27.5646,27.6121,27.5551,27.5836,19688.0
2023-05-11 12:25:00,29.05,29.05,28.99,29.0,32678.0,27.5836,27.5836,27.5266,27.5361,32678.0
2023-05-11 12:30:00,29.01,29.01,28.98,29.0,46641.0,27.5456,27.5456,27.5171,27.5361,46641.0
2023-05-11 12:35:00,29.0,29.03,28.99,29.02,19644.0,27.5361,27.5646,27.5266,27.5551,19644.0
2023-05-11 12:40:00,29.02,29.02,28.95,28.96,18778.0,27.5551,27.5551,27.4886,27.4981,18778.0
2023-05-11 12:45:00,28.95,28.97,28.94,28.95,20244.0,27.4886,27.5076,27.4792,27.4886,20244.0
2023-05-11 12:50:00,28.95,28.98,28.92,28.96,53744.0,27.4886,27.5171,27.4602,27.4981,53744.0
2023-05-11 12:55:00,28.96,28.98,28.94,28.96,31563.0,27.4981,27.5171,27.4792,27.4981,31563.0
2023-05-11 13:00:00,28.96,28.97,28.93,28.96,19808.0,27.4981,27.5076,27.4697,27.4981,19808.0
2023-05-11 13:05:00,28.95,28.98,28.94,28.95,17146.0,27.4886,27.5171,27.4792,27.4886,17146.0
2023-05-11 13:10:00,28.96,28.99,28.93,28.99,61032.0,27.4981,27.5266,27.4697,27.5266,61032.0
2023-05-11 13:15:00,28.99,29.07,28.99,29.05,59254.0,27.5266,27.6026,27.5266,27.5836,59254.0
2023-05-11 13:20:00,29.06,29.07,28.98,28.99,59447.0,27.5931,27.6026,27.5171,27.5266,59447.0
2023-05-11 13:25:00,29.0,29.03,28.98,29.0,18297.0,27.5361,27.5646,27.5171,27.5361,18297.0
2023-05-11 13:30:00,28.99,29.01,28.98,29.0,23107.0,27.5266,27.5456,27.5171,27.5361,23107.0
2023-05-11 13:35:00,28.99,29.05,28.97,29.05,15508.0,27.5266,27.5836,27.5076,27.5836,15508.0
2023-05-11 13:40:00,29.05,29.05,29.0,29.01,32572.0,27.5836,27.5836,27.5361,27.5456,32572.0
2023-05-11 13:45:00,29.01,29.02,28.78,28.89,383006.0,27.5456,27.5551,27.3272,27.4317,383006.0
2023-05-11 13:50:00,28.89,28.97,28.85,28.97,104942.0,27.4317,27.5076,27.3937,27.5076,104942.0
2023-05-11 13:55:00,28.97,29.06,28.96,29.06,41287.0,27.5076,27.5931,27.4981,27.5931,41287.0
2023-05-11 14:00:00,29.06,29.06,29.02,29.03,20156.0,27.5931,27.5931,27.5551,27.5646,20156.0
2023-05-11 14:05:00,29.02,29.04,28.98,28.99,42338.0,27.5551,27.5741,27.5171,27.5266,42338.0
2023-05-11 14:10:00,29.0,29.0,28.95,28.98,24054.0,27.5361,27.5361,27.4886,27.5171,24054.0
2023-05-11 14:15:00,28.98,28.99,28.95,28.98,33611.0,27.5171,27.5266,27.4886,27.5171,33611.0
2023-05-11 14:20:00,28.98,29.02,28.95,29.01,31991.0,27.5171,27.5551,27.4886,27.5456,31991.0
2023-05-11 14:25:00,29.02,29.03,28.98,29.0,28749.0,27.5551,27.5646,27.5171,27.5361,28749.0
2023-05-11 14:30:00,29.0,29.02,28.96,29.0,28702.0,27.5361,27.5551,27.4981,27.5361,28702.0
2023-05-11 14:35:00,29.0,29.02,28.97,29.02,55988.0,27.5361,27.5551,27.5076,27.5551,55988.0
2023-05-11 14:40:00,29.01,29.05,29.01,29.02,35924.0,27.5456,27.5836,27.5456,27.5551,35924.0
2023-05-11 14:45:00,29.03,29.06,29.01,29.06,41361.0,27.5646,27.5931,27.5456,27.5931,41361.0
2023-05-11 14:50:00,29.05,29.06,28.98,28.99,44186.0,27.5836,27.5931,27.5171,27.5266,44186.0
2023-05-11 14:55:00,28.99,29.05,28.98,29.04,69004.0,27.5266,27.5836,27.5171,27.5741,69004.0
2023-05-11 15:00:00,29.05,29.05,29.03,29.05,17145.0,27.5836,27.5836,27.5646,27.5836,17145.0
2023-05-11 15:05:00,29.05,29.05,29.01,29.02,132395.0,27.5836,27.5836,27.5456,27.5551,132395.0
2023-05-11 15:10:00,29.02,29.02,28.98,28.99,51908.0,27.5551,27.5551,27.5171,27.5266,51908.0
2023-05-11 15:15:00,28.98,29.03,28.97,29.0,132917.0,27.5171,27.5646,27.5076,27.5361,132917.0
2023-05-11 15:20:00,29.0,29.05,28.99,29.03,39002.0,27.5361,27.5836,27.5266,27.5646,39002.0
2023-05-11 15:25:00,29.02,29.03,28.99,29.02,38421.0,27.5551,27.5646,27.5266,27.5551,38421.0
2023-05-11 15:30:00,29.02,29.04,29.01,29.03,46832.0,27.5551,27.5741,27.5456,27.5646,46832.0
2023-05-11 15:35:00,29.03,29.06,29.02,29.04,36676.0,27.5646,27.5931,27.5551,27.5741,36676.0
2023-05-11 15:40:00,29.04,29.06,28.94,28.95,208335.0,27.5741,27.5931,27.4792,27.4886,208335.0
2023-05-11 15:45:00,28.95,28.98,28.91,28.96,201516.0,27.4886,27.5171,27.4507,27.4981,201516.0
2023-05-11 15:50:00,28.96,28.97,28.91,28.94,172181.0,27.4981,27.5076,27.4507,27.4792,172181.0
2023-05-11 15:55:00,28.95,28.98,28.92,28.97,328478.0,27.4886,27.5171,27.4602,27.5076,328478.0
2023-05-12 09:30:00,29.09,29.12,29.01,29.05,100990.0,27.6216,27.6501,27.5456,27.5836,100990.0
2023-05-12 09:35:00,29.05,29.05,28.92,28.97,58003.0,27.5836,27.5836,27.4602,27.5076,58003.0
2023-05-12 09:40:00,28.98,28.99,28.94,28.98,52778.0,27.5171,27.5266,27.4792,27.5171,52778.0
2023-05-12 09:45:00,28.98,28.99,28.85,28.9,51436.0,27.5171,27.5266,27.3937,27.4412,51436.0
2023-05-12 09:50:00,28.9,29.05,28.89,29.02,38863.0,27.4412,27.5836,27.4317,27.5551,38863.0
2023-05-12 09:55:00,29.03,29.04,28.97,28.98,33854.0,27.5646,27.5741,27.5076,27.5171,33854.0
2023-05-12 10:00:00,28.96,28.98,28.88,28.93,72629.0,27.4981,27.5171,27.4222,27.4697,72629.0
2023-05-12 10:05:00,28.93,28.93,28.87,28.9,51533.0,27.4697,27.4697,27.4127,27.4412,51533.0
2023-05-12 10:10:00,28.9,28.93,28.87,28.93,40869.0,27.4412,27.4697,27.4127,27.4697,40869.0
2023-05-12 10:15:00,28.93,28.95,28.87,28.95,21976.0,27.4697,27.4886,27.4127,27.4886,21976.0
2023-05-12 10:20:00,28.94,28.96,28.9,28.93,25497.0,27.4792,27.4981,27.4412,27.4697,25497.0
2023-05-12 10:25:00,28.94,28.94,28.82,28.83,40448.0,27.4792,27.4792,27.3652,27.3747,40448.0
2023-05-12 10:30:00,28.82,28.87,28.79,28.85,39626.0,27.3652,27.4127,27.3367,27.3937,39626.0
2023-05-12 10:35:00,28.85,28.88,28.83,28.86,30658.0,27.3937,27.4222,27.3747,27.4032,30658.0
2023-05-12 10:40:00,28.85,28.85,28.8,28.8,35858.0,27.3937,27.3937,27.3462,27.3462,35858.0
2023-05-12 10:45:00,28.81,28.82,28.74,28.75,76032.0,27.3557,27.3652,27.2892,27.2987,76032.0
2023-05-12 10:50:00,28.75,28.77,28.68,28.71,106692.0,27.2987,27.3177,27.2323,27.2608,106692.0
2023-05-12 10:55:00,28.71,28.77,28.67,28.77,46973.0,27.2608,27.3177,27.2228,27.3177,46973.0
2023-05-12 11:00:00,28.77,28.81,28.76,28.8,54273.0,27.3177,27.3557,27.3082,27.3462,54273.0
2023-05-12 11:05:00,28.8,28.82,28.77,28.77,32572.0,27.3462,27.3652,27.3177,27.3177,32572.0
2023-05-12 11:10:00,28.77,28.79,28.72,28.72,18577.0,27.3177,27.3367,27.2703,27.2703,18577.0
2023-05-12 11:15:00,28.73,28.73,28.68,28.7,35598.0,27.2798,27.2798,27.2323,27.2513,35598.0
2023-05-12 11:20:00,28.7,28.72,28.66,28.67,37649.0,27.2513,27.2703,27.2133,27.2228,37649.0
2023-05-12 11:25:00,28.68,28.69,28.67,28.67,49209.0,27.2323,27.2418,27.2228,27.2228,49209.0
2023-05-12 11:30:00,28.67,28.7,28.65,28.7,38625.0,27.2228,27.2513,27.2038,27.2513,38625.0
2023-05-12 11:35:00,28.7,28.7,28.66,28.66,44654.0,27.2513,27.2513,27.2133,27.2133,44654.0
2023-05-12 11:40:00,28.66,28.69,28.65,28.68,42676.0,27.2133,27.2418,27.2038,27.2323,42676.0
2023-05-12 11:45:00,28.68,28.72,28.67,28.7,33184.0,27.2323,27.2703,27.2228,27.2513,33184.0
2023-05-12 11:50:00,28.7,28.7,28.66,28.68,14977.0,27.2513,27.2513,27.2133,27.2323,14977.0
2023-05-12 11:55:00,28.68,28.74,28.66,28.73,38530.0,27.2323,27.2892,27.2133,27.2798,38530.0
2023-05-12 12:00:00,28.72,28.73,28.6,28.62,75009.0,27.2703,27.2798,27.1563,27.1753,75009.0
2023-05-12 12:05:00,28.62,28.63,28.58,28.6,53993.0,27.1753,27.1848,27.1373,27.1563,53993.0
2023-05-12 12:10:00,28.59,28.6,28.55,28.59,37316.0,27.1468,27.1563,27.1088,27.1468,37316.0
2023-05-12 12:15:00,28.59,28.65,28.58,28.64,27698.0,27.1468,27.2038,27.1373,27.1943,27698.0
2023-05-12 12:20:00,28.64,28.64,28.58,28.59,40061.0,27.1943,27.1943,27.1373,27.1468,40061.0
2023-05-12 12:25:00,28.59,28.6,28.55,28.56,21601.0,27.1468,27.1563,27.1088,27.1183,21601.0
2023-05-12 12:30:00,28.56,28.58,28.55,28.55,28465.0,27.1183,27.1373,27.1088,27.1088,28465.0
2023-05-12 12:35:00,28.56,28.57,28.47,28.53,96623.0,27.1183,27.1278,27.0329,27.0898,96623.0
2023-05-12 12:40:00,28.53,28.54,28.5,28.52,27368.0,27.0898,27.0993,27.0614,27.0804,27368.0
2023-05-12 12:45:00,28.52,28.52,28.46,28.46,22336.0,27.0804,27.0804,27.0234,27.0234,22336.0
2023-05-12 12:50:00,28.47,28.47,28.45,28.45,17417.0,27.0329,27.0329,27.0139,27.0139,17417.0
2023-05-12 12:55:00,28.46,28.49,28.42,28.48,61956.0,27.0234,27.0519,26.9854,27.0424,61956.0
2023-05-12 13:00:00,28.48,28.48,28.44,28.46,23143.0,27.0424,27.0424,27.0044,27.0234,23143.0
2023-05-12 13:05:00,28.46,28.48,28.45,28.46,25381.0,27.0234,27.0424,27.0139,27.0234,25381.0
2023-05-12 13:10:00,28.46,28.48,28.43,28.45,23238.0,27.0234,27.0424,26.9949,27.0139,23238.0
2023-05-12 13:15:00,28.44,28.47,28.42,28.45,37066.0,27.0044,27.0329,26.9854,27.0139,37066.0
2023-05-12 13:20:00,28.45,28.56,28.44,28.56,80449.0,27.0139,27.1183,27.0044,27.1183,80449.0
2023-05-12 13:25:00,28.56,28.57,28.5,28.52,56717.0,27.1183,27.1278,27.0614,27.0804,56717.0
2023-05-12 13:30:00,28.52,28.57,28.5,28.51,63988.0,27.0804,27.1278,27.0614,27.0709,63988.0
2023-05-12 13:35:00,28.51,28.51,28.45,28.47,47569.0,27.0709,27.0709,27.0139,27.0329,47569.0
2023-05-12 13:40:00,28.48,28.5,28.46,28.46,38613.0,27.0424,27.0614,27.0234,27.0234,38613.0
2023-05-12 13:45:00,28.46,28.47,28.43,28.45,32541.0,27.0234,27.0329,26.9949,27.0139,32541.0
2023-05-12 13:50:00,28.45,28.47,28.42,28.45,46393.0,27.0139,27.0329,26.9854,27.0139,46393.0
2023-05-12 13:55:00,28.45,28.46,28.43,28.45,41268.0,27.0139,27.0234,26.9949,27.0139,41268.0
2023-05-12 14:00:00,28.45,28.49,28.43,28.49,28177.0,27.0139,27.0519,26.9949,27.0519,28177.0
2023-05-12 14:05:00,28.48,28.49,28.45,28.46,35615.0,27.0424,27.0519,27.0139,27.0234,35615.0
2023-05-12 14:10:00,28.46,28.48,28.43,28.44,39033.0,27.0234,27.0424,26.9949,27.0044,39033.0
2023-05-12 14:15:00,28.43,28.44,28.41,28.44,29578.0,26.9949,27.0044,26.9759,27.0044,29578.0
2023-05-12 14:20:00,28.44,28.45,28.43,28.44,27504.0,27.0044,27.0139,26.9949,27.0044,27504.0
2023-05-12 14:25:00,28.45,28.49,28.44,28.45,45172.0,27.0139,27.0519,27.0044,27.0139,45172.0
2023-05-12 14:30:00,28.45,28.47,28.43,28.44,30978.0,27.0139,27.0329,26.9949,27.0044,30978.0
2023-05-12 14:35:00,28.44,28.46,28.4,28.41,36552.0,27.0044,27.0234,26.9664,26.9759,36552.0
2023-05-12 14:40:00,28.4,28.43,28.4,28.41,84501.0,26.9664,26.9949,26.9664,26.9759,84501.0
2023-05-12 14:45:00,28.42,28.46,28.41,28.44,31103.0,26.9854,27.0234,26.9759,27.0044,31103.0
2023-05-12 14:50:00,28.44,28.49,28.44,28.48,18056.0,27.0044,27.0519,27.0044,27.0424,18056.0
2023-05-12 14:55:00,28.49,28.51,28.48,28.51,25382.0,27.0519,27.0709,27.0424,27.0709,25382.0
2023-05-12 15:00:00,28.51,28.53,28.5,28.51,25887.0,27.0709,27.0898,27.0614,27.0709,25887.0
2023-05-12 15:05:00,28.51,28.55,28.51,28.53,98081.0,27.0709,27.1088,27.0709,27.0898,98081.0
2023-05-12 15:10:00,28.53,28.58,28.52,28.53,66518.0,27.0898,27.1373,27.0804,27.0898,66518.0
2023-05-12 15:15:00,28.53,28.57,28.52,28.57,29299.0,27.0898,27.1278,27.0804,27.1278,29299.0
2023-05-12 15:20:00,28.57,28.6,28.56,28.58,49487.0,27.1278,27.1563,27.1183,27.1373,49487.0
2023-05-12 15:25:00,28.57,28.59,28.52,28.54,63901.0,27.1278,27.1468,27.0804,27.0993,63901.0
2023-05-12 15:30:00,28.54,28.59,28.53,28.58,33321.0,27.0993,27.1468,27.0898,27.1373,33321.0
2023-05-12 15:35:00,28.59,28.6,28.56,28.58,84120.0,27.1468,27.1563,27.1183,27.1373,84120.0
2023-05-12 15:40:00,28.58,28.59,28.55,28.57,48528.0,27.1373,27.1468,27.1088,27.1278,48528.0
2023-05-12 15:45:00,28.58,28.61,28.56,28.6,98328.0,27.1373,27.1658,27.1183,27.1563,98328.0
2023-05-12 15:50:00,28.59,28.6,28.54,28.6,152458.0,27.1468,27.1563,27.0993,27.1563,152458.0
2023-05-12 15:55:00,28.6,28.65,28.59,28.63,326311.0,27.1563,27.2038,27.1468,27.1848,326311.0
2023-05-15 09:30:00,28.58,28.63,28.49,28.57,134690.0,27.1373,27.1848,27.0519,27.1278,134690.0
2023-05-15 09:35:00,28.57,28.69,28.57,28.63,55729.0,27.1278,27.2418,27.1278,27.1848,55729.0
2023-05-15 09:40:00,28.64,28.65,28.59,28.64,63936.0,27.1943,27.2038,27.1468,27.1943,63936.0
2023-05-15 09:45:00,28.65,28.75,28.64,28.7,102446.0,27.2038,27.2987,27.1943,27.2513,102446.0
2023-05-15 09:50:00,28.7,28.86,28.7,28.86,101202.0,27.2513,27.4032,27.2513,27.4032,101202.0
2023-05-15 09:55:00,28.86,28.89,28.79,28.85,62806.0,27.4032,27.4317,27.3367,27.3937,62806.0
2023-05-15 10:00:00,28.85,28.9,28.79,28.81,77667.0,27.3937,27.4412,27.3367,27.3557,77667.0
2023-05-15 10:05:00,28.8,28.85,28.68,28.69,71559.0,27.3462,27.3937,27.2323,27.2418,71559.0
2023-05-15 10:10:00,28.69,28.76,28.68,28.7,40933.0,27.2418,27.3082,27.2323,27.2513,40933.0
2023-05-15 10:15:00,28.7,28.8,28.69,28.77,43634.0,27.2513,27.3462,27.2418,27.3177,43634.0
2023-05-15 10:20:00,28.77,28.81,28.76,28.79,48480.0,27.3177,27.3557,27.3082,27.3367,48480.0
2023-05-15 10:25:00,28.8,28.86,28.78,28.83,90793.0,27.3462,27.4032,27.3272,27.3747,90793.0
2023-05-15 10:30:00,28.83,28.84,28.76,28.83,71485.0,27.3747,27.3842,27.3082,27.3747,71485.0
2023-05-15 10:35:00,28.83,28.84,28.76,28.79,59066.0,27.3747,27.3842,27.3082,27.3367,59066.0
2023-05-15 10:40:00,28.79,28.8,28.75,28.77,38412.0,27.3367,27.3462,27.2987,27.3177,38412.0
2023-05-15 10:45:00,28.78,28.78,28.73,28.77,46537.0,27.3272,27.3272,27.2798,27.3177,46537.0
2023-05-15 10:50:00,28.77,28.85,28.77,28.81,45248.0,27.3177,27.3937,27.3177,27.3557,45248.0
2023-05-15 10:55:00,28.82,28.83,28.76,28.77,42860.0,27.3652,27.3747,27.3082,27.3177,42860.0
2023-05-15 11:00:00,28.78,28.84,28.77,28.8,35138.0,27.3272,27.3842,27.3177,27.3462,35138.0
2023-05-15 11:05:00,28.8,28.91,28.8,28.9,63051.0,27.3462,27.4507,27.3462,27.4412,63051.0
2023-05-15 11:10:00,28.91,28.92,28.89,28.9,30601.0,27.4507,27.4602,27.4317,27.4412,30601.0
2023-05-15 11:15:00,28.9,28.95,28.89,28.95,50174.0,27.4412,27.4886,27.4317,27.4886,50174.0
2023-05-15 11:20:00,28.95,28.96,28.92,28.92,33129.0,27.4886,27.4981,27.4602,27.4602,33129.0
2023-05-15 11:25:00,28.93,28.96,28.9,28.91,51284.0,27.4697,27.4981,27.4412,27.4507,51284.0
2023-05-15 11:30:00,28.92,28.93,28.85,28.85,41082.0,27.4602,27.4697,27.3937,27.3937,41082.0
2023-05-15 11:35:00,28.86,28.9,28.85,28.88,38682.0,27.4032,27.4412,27.3937,27.4222,38682.0
2023-05-15 11:40:00,28.87,28.88,28.83,28.85,25972.0,27.4127,27.4222,27.3747,27.3937,25972.0
2023-05-15 11:45:00,28.84,28.89,28.84,28.89,33225.0,27.3842,27.4317,27.3842,27.4317,33225.0
2023-05-15 11:50:00,28.89,28.91,28.83,28.85,35196.0,27.4317,27.4507,27.3747,27.3937,35196.0
2023-05-15 11:55:00,28.86,28.88,28.85,28.85,20317.0,27.4032,27.4222,27.3937,27.3937,20317.0
2023-05-15 12:00:00,28.86,28.88,28.84,28.84,33300.0,27.4032,27.4222,27.3842,27.3842,33300.0
2023-05-15 12:05:00,28.85,28.88,28.83,28.84,24197.0,27.3937,27.4222,27.3747,27.3842,24197.0
2023-05-15 12:10:00,28.84,28.84,28.81,28.82,18675.0,27.3842,27.3842,27.3557,27.3652,18675.0
2023-05-15 12:15:00,28.82,28.9,28.82,28.89,108039.0,27.3652,27.4412,27.3652,27.4317,108039.0
2023-05-15 12:20:00,28.89,28.9,28.84,28.89,34114.0,27.4317,27.4412,27.3842,27.4317,34114.0
2023-05-15 12:25:00,28.89,28.92,28.88,28.89,29675.0,27.4317,27.4602,27.4222,27.4317,29675.0
2023-05-15 12:30:00,28.89,28.9,28.84,28.86,26387.0,27.4317,27.4412,27.3842,27.4032,26387.0
2023-05-15 12:35:00,28.87,28.91,28.86,28.9,25917.0,27.4127,27.4507,27.4032,27.4412,25917.0
2023-05-15 12:40:00,28.91,28.96,28.9,28.95,30323.0,27.4507,27.4981,27.4412,27.4886,30323.0
2023-05-15 12:45:00,28.94,29.01,28.94,29.01,50946.0,27.4792,27.5456,27.4792,27.5456,50946.0
2023-05-15 12:50:00,29.01,29.04,29.0,29.02,51196.0,27.5456,27.5741,27.5361,27.5551,51196.0
2023-05-15 12:55:00,29.02,29.05,29.0,29.04,30992.0,27.5551,27.5836,27.5361,27.5741,30992.0
2023-05-15 13:00:00,29.03,29.04,29.0,29.03,36450.0,27.5646,27.5741,27.5361,27.5646,36450.0
2023-05-15 13:05:00,29.03,29.07,29.02,29.05,36986.0,27.5646,27.6026,27.5551,27.5836,36986.0
2023-05-15 13:10:00,29.05,29.07,29.02,29.07,60757.0,27.5836,27.6026,27.5551,27.6026,60757.0
2023-05-15 13:15:00,29.06,29.1,29.06,29.1,95766.0,27.5931,27.6311,27.5931,27.6311,95766.0
2023-05-15 13:20:00,29.1,29.11,29.07,29.08,44000.0,27.6311,27.6406,27.6026,27.6121,44000.0
2023-05-15 13:25:00,29.09,29.1,28.99,29.0,63630.0,27.6216,27.6311,27.5266,27.5361,63630.0
2023-05-15 13:30:00,29.0,29.01,28.93,29.01,82869.0,27.5361,27.5456,27.4697,27.5456,82869.0
2023-05-15 13:35:00,29.0,29.01,28.98,29.0,41540.0,27.5361,27.5456,27.5171,27.5361,41540.0
2023-05-15 13:40:00,29.0,29.01,28.97,29.0,64888.0,27.5361,27.5456,27.5076,27.5361,64888.0
2023-05-15 13:45:00,29.0,29.01,28.98,29.01,25200.0,27.5361,27.5456,27.5171,27.5456,25200.0
2023-05-15 13:50:00,29.0,29.07,29.0,29.07,40876.0,27.5361,27.6026,27.5361,27.6026,40876.0
2023-05-15 13:55:00,29.07,29.07,29.02,29.03,21085.0,27.6026,27.6026,27.5551,27.5646,21085.0
2023-05-15 14:00:00,29.03,29.07,29.03,29.05,23741.0,27.5646,27.6026,27.5646,27.5836,23741.0
2023-05-15 14:05:00,29.05,29.08,29.04,29.05,27679.0,27.5836,27.6121,27.5741,27.5836,27679.0
2023-05-15 14:10:00,29.05,29.07,29.0,29.03,79393.0,27.5836,27.6026,27.5361,27.5646,79393.0
2023-05-15 14:15:00,29.02,29.03,29.0,29.02,45610.0,27.5551,27.5646,27.5361,27.5551,45610.0
2023-05-15 14:20:00,29.01,29.04,28.98,29.0,98018.0,27.5456,27.5741,27.5171,27.5361,98018.0
2023-05-15 14:25:00,29.0,29.04,28.99,29.03,47348.0,27.5361,27.5741,27.5266,27.5646,47348.0
2023-05-15 14:30:00,29.04,29.05,28.99,29.01,60201.0,27.5741,27.5836,27.5266,27.5456,60201.0
2023-05-15 14:35:00,29.01,29.02,28.98,28.99,59753.0,27.5456,27.5551,27.5171,27.5266,59753.0
2023-05-15 14:40:00,28.99,29.02,28.98,29.02,49811.0,27.5266,27.5551,27.5171,27.5551,49811.0
2023-05-15 14:45:00,29.02,29.05,29.01,29.02,35380.0,27.5551,27.5836,27.5456,27.5551,35380.0
2023-05-15 14:50:00,29.03,29.05,29.02,29.03,23566.0,27.5646,27.5836,27.5551,27.5646,23566.0
2023-05-15 14:55:00,29.03,29.05,29.01,29.01,48968.0,27.5646,27.5836,27.5456,27.5456,48968.0
2023-05-15 15:00:00,29.02,29.03,28.98,28.99,27313.0,27.5551,27.5646,27.5171,27.5266,27313.0
2023-05-15 15:05:00,28.99,29.02,28.96,28.99,50516.0,27.5266,27.5551,27.4981,27.5266,50516.0
2023-05-15 15:10:00,28.99,29.02,28.98,28.99,46849.0,27.5266,27.5551,27.5171,27.5266,46849.0
2023-05-15 15:15:00,28.98,29.01,28.97,29.0,50671.0,27.5171,27.5456,27.5076,27.5361,50671.0
2023-05-15 15:20:00,29.0,29.04,28.98,29.04,60437.0,27.5361,27.5741,27.5171,27.5741,60437.0
2023-05-15 15:25:00,29.03,29.04,29.0,29.03,46700.0,27.5646,27.5741,27.5361,27.5646,46700.0
2023-05-15 15:30:00,29.03,29.07,29.0,29.01,44492.0,27.5646,27.6026,27.5361,27.5456,44492.0
2023-05-15 15:35:00,29.0,29.01,28.98,28.99,52658.0,27.5361,27.5456,27.5171,27.5266,52658.0
2023-05-15 15:40:00,28.99,29.02,28.96,28.98,76741.0,27.5266,27.5551,27.4981,27.5171,76741.0
2023-05-15 15:45:00,28.99,29.01,28.95,28.96,98836.0,27.5266,27.5456,27.4886,27.4981,98836.0
2023-05-15 15:50:00,28.94,29.0,28.93,28.98,192988.0,27.4792,27.5361,27.4697,27.5171,192988.0
2023-05-15 15:55:00,28.97,29.05,28.97,29.04,343095.0,27.5076,27.5836,27.5076,27.5741,343095.0
2023-05-16 09:30:00,28.84,28.99,28.84,28.91,88870.0,27.3842,27.5266,27.3842,27.4507,88870.0
2023-05-16 09:35:00,28.9,28.92,28.81,28.82,46015.0,27.4412,27.4602,27.3557,27.3652,46015.0
2023-05-16 09:40:00,28.82,28.87,28.75,28.79,70610.0,27.3652,27.4127,27.2987,27.3367,70610.0
2023-05-16 09:45:00,28.8,28.84,28.7,28.71,141857.0,27.3462,27.3842,27.2513,27.2608,141857.0
2023-05-16 09:50:00,28.72,28.73,28.62,28.7,95122.0,27.2703,27.2798,27.1753,27.2513,95122.0
2023-05-16 09:55:00,28.69,28.72,28.64,28.72,21965.0,27.2418,27.2703,27.1943,27.2703,21965.0
2023-05-16 10:00:00,28.71,28.72,28.66,28.67,18015.0,27.2608,27.2703,27.2133,27.2228,18015.0
2023-05-16 10:05:00,28.67,28.71,28.64,28.65,44467.0,27.2228,27.2608,27.1943,27.2038,44467.0
2023-05-16 10:10:00,28.65,28.7,28.64,28.7,95806.0,27.2038,27.2513,27.1943,27.2513,95806.0
2023-05-16 10:15:00,28.7,28.71,28.64,28.7,60007.0,27.2513,27.2608,27.1943,27.2513,60007.0
2023-05-16 10:20:00,28.71,28.72,28.64,28.66,45622.0,27.2608,27.2703,27.1943,27.2133,45622.0
2023-05-16 10:25:00,28.66,28.73,28.64,28.73,19917.0,27.2133,27.2798,27.1943,27.2798,19917.0
2023-05-16 10:30:00,28.73,28.81,28.72,28.8,47915.0,27.2798,27.3557,27.2703,27.3462,47915.0
2023-05-16 10:35:00,28.8,28.83,28.73,28.83,61598.0,27.3462,27.3747,27.2798,27.3747,61598.0
2023-05-16 10:40:00,28.82,28.92,28.82,28.9,105413.0,27.3652,27.4602,27.3652,27.4412,105413.0
2023-05-16 10:45:00,28.91,28.97,28.9,28.93,50358.0,27.4507,27.5076,27.4412,27.4697,50358.0
2023-05-16 10:50:00,28.92,28.94,28.86,28.89,40744.0,27.4602,27.4792,27.4032,27.4317,40744.0
2023-05-16 10:55:00,28.89,28.94,28.86,28.87,26347.0,27.4317,27.4792,27.4032,27.4127,26347.0
2023-05-16 11:00:00,28.87,28.94,28.86,28.94,13724.0,27.4127,27.4792,27.4032,27.4792,13724.0
2023-05-16 11:05:00,28.94,28.94,28.9,28.92,7823.0,27.4792,27.4792,27.4412,27.4602,7823.0
2023-05-16 11:10:00,28.92,28.96,28.9,28.93,27451.0,27.4602,27.4981,27.4412,27.4697,27451.0
2023-05-16 11:15:00,28.92,28.94,28.88,28.89,36902.0,27.4602,27.4792,27.4222,27.4317,36902.0
2023-05-16 11:20:00,28.88,28.89,28.74,28.78,67788.0,27.4222,27.4317,27.2892,27.3272,67788.0
2023-05-16 11:25:00,28.78,28.85,28.76,28.85,20495.0,27.3272,27.3937,27.3082,27.3937,20495.0
2023-05-16 11:30:00,28.85,28.86,28.83,28.83,26961.0,27.3937,27.4032,27.3747,27.3747,26961.0
2023-05-16 11:35:00,28.84,28.84,28.79,28.8,41087.0,27.3842,27.3842,27.3367,27.3462,41087.0
2023-05-16 11:40:00,28.8,28.82,28.75,28.81,29229.0,27.3462,27.3652,27.2987,27.3557,29229.0
2023-05-16 11:45:00,28.8,28.81,28.76,28.8,29901.0,27.3462,27.3557,27.3082,27.3462,29901.0
2023-05-16 11:50:00,28.8,28.91,28.8,28.91,25776.0,27.3462,27.4507,27.3462,27.4507,25776.0
2023-05-16 11:55:00,28.91,28.92,28.88,28.91,15715.0,27.4507,27.4602,27.4222,27.4507,15715.0
2023-05-16 12:00:00,28.91,29.08,28.88,29.07,250440.0,27.4507,27.6121,27.4222,27.6026,250440.0
2023-05-16 12:05:00,29.07,29.15,29.06,29.14,56908.0,27.6026,27.6786,27.5931,27.6691,56908.0
2023-05-16 12:10:00,29.14,29.16,29.07,29.08,49502.0,27.6691,27.688,27.6026,27.6121,49502.0
2023-05-16 12:15:00,29.07,29.07,28.99,29.02,36132.0,27.6026,27.6026,27.5266,27.5551,36132.0
2023-05-16 12:20:00,29.02,29.02,28.95,28.98,24003.0,27.5551,27.5551,27.4886,27.5171,24003.0
2023-05-16 12:25:00,28.98,29.02,28.96,28.98,16253.0,27.5171,27.5551,27.4981,27.5171,16253.0
2023-05-16 12:30:00,28.97,28.97,28.91,28.95,17163.0,27.5076,27.5076,27.4507,27.4886,17163.0
2023-05-16 12:35:00,28.95,28.95,28.9,28.94,9253.0,27.4886,27.4886,27.4412,27.4792,9253.0
2023-05-16 12:40:00,28.95,28.98,28.9,28.91,12203.0,27.4886,27.5171,27.4412,27.4507,12203.0
2023-05-16 12:45:00,28.91,28.94,28.86,28.9,40350.0,27.4507,27.4792,27.4032,27.4412,40350.0
2023-05-16 12:50:00,28.9,28.95,28.89,28.94,23503.0,27.4412,27.4886,27.4317,27.4792,23503.0
2023-05-16 12:55:00,28.94,28.99,28.94,28.99,16236.0,27.4792,27.5266,27.4792,27.5266,16236.0
2023-05-16 13:00:00,28.99,28.99,28.93,28.96,13634.0,27.5266,27.5266,27.4697,27.4981,13634.0
2023-05-16 13:05:00,28.96,28.96,28.93,28.93,16756.0,27.4981,27.4981,27.4697,27.4697,16756.0
2023-05-16 13:10:00,28.93,28.94,28.9,28.94,32974.0,27.4697,27.4792,27.4412,27.4792,32974.0
2023-05-16 13:15:00,28.93,28.96,28.92,28.92,15955.0,27.4697,27.4981,27.4602,27.4602,15955.0
2023-05-16 13:20:00,28.92,28.94,28.89,28.9,16344.0,27.4602,27.4792,27.4317,27.4412,16344.0
2023-05-16 13:25:00,28.9,28.9,28.86,28.88,26459.0,27.4412,27.4412,27.4032,27.4222,26459.0
2023-05-16 13:30:00,28.88,28.9,28.86,28.87,10658.0,27.4222,27.4412,27.4032,27.4127,10658.0
2023-05-16 13:35:00,28.87,28.87,28.85,28.87,25007.0,27.4127,27.4127,27.3937,27.4127,25007.0
2023-05-16 13:40:00,28.87,28.87,28.81,28.82,24461.0,27.4127,27.4127,27.3557,27.3652,24461.0
2023-05-16 13:45:00,28.82,28.82,28.77,28.77,49785.0,27.3652,27.3652,27.3177,27.3177,49785.0
2023-05-16 13:50:00,28.78,28.8,28.75,28.76,32384.0,27.3272,27.3462,27.2987,27.3082,32384.0
2023-05-16 13:55:00,28.75,28.76,28.73,28.75,43776.0,27.2987,27.3082,27.2798,27.2987,43776.0
2023-05-16 14:00:00,28.76,28.76,28.69,28.7,33727.0,27.3082,27.3082,27.2418,27.2513,33727.0
2023-05-16 14:05:00,28.7,28.7,28.68,28.7,27656.0,27.2513,27.2513,27.2323,27.2513,27656.0
2023-05-16 14:10:00,28.7,28.7,28.66,28.67,28393.0,27.2513,27.2513,27.2133,27.2228,28393.0
2023-05-16 14:15:00,28.67,28.67,28.63,28.66,119240.0,27.2228,27.2228,27.1848,27.2133,119240.0
2023-05-16 14:20:00,28.66,28.69,28.61,28.63,61043.0,27.2133,27.2418,27.1658,27.1848,61043.0
2023-05-16 14:25:00,28.63,28.7,28.63,28.7,47340.0,27.1848,27.2513,27.1848,27.2513,47340.0
2023-05-16 14:30:00,28.7,28.75,28.68,28.75,53213.0,27.2513,27.2987,27.2323,27.2987,53213.0
2023-05-16 14:35:00,28.75,28.76,28.67,28.7,23452.0,27.2987,27.3082,27.2228,27.2513,23452.0
2023-05-16 14:40:00,28.69,28.7,28.67,28.69,36071.0,27.2418,27.2513,27.2228,27.2418,36071.0
2023-05-16 14:45:00,28.68,28.7,28.68,28.69,41643.0,27.2323,27.2513,27.2323,27.2418,41643.0
2023-05-16 14:50:00,28.69,28.73,28.67,28.69,38421.0,27.2418,27.2798,27.2228,27.2418,38421.0
2023-05-16 14:55:00,28.68,28.77,28.67,28.73,102065.0,27.2323,27.3177,27.2228,27.2798,102065.0
2023-05-16 15:00:00,28.73,28.74,28.71,28.73,16219.0,27.2798,27.2892,27.2608,27.2798,16219.0
2023-05-16 15:05:00,28.73,28.73,28.66,28.67,45942.0,27.2798,27.2798,27.2133,27.2228,45942.0
2023-05-16 15:10:00,28.67,28.72,28.66,28.68,49404.0,27.2228,27.2703,27.2133,27.2323,49404.0
2023-05-16 15:15:00,28.68,28.68,28.63,28.64,49504.0,27.2323,27.2323,27.1848,27.1943,49504.0
2023-05-16 15:20:00,28.64,28.74,28.62,28.74,129833.0,27.1943,27.2892,27.1753,27.2892,129833.0
2023-05-16 15:25:00,28.74,28.76,28.69,28.71,84823.0,27.2892,27.3082,27.2418,27.2608,84823.0
2023-05-16 15:30:00,28.71,28.72,28.67,28.69,52775.0,27.2608,27.2703,27.2228,27.2418,52775.0
2023-05-16 15:35:00,28.69,28.69,28.63,28.64,46146.0,27.2418,27.2418,27.1848,27.1943,46146.0
2023-05-16 15:40:00,28.63,28.64,28.6,28.62,78633.0,27.1848,27.1943,27.1563,27.1753,78633.0
2023-05-16 15:45:00,28.62,28.63,28.59,28.6,102182.0,27.1753,27.1848,27.1468,27.1563,102182.0
2023-05-16 15:50:00,28.59,28.6,28.55,28.57,120605.0,27.1468,27.1563,27.1088,27.1278,120605.0
2023-05-16 15:55:00,28.56,28.57,28.53,28.55,254846.0,27.1183,27.1278,27.0898,27.1088,254846.0
2023-05-17 09:30:00,28.84,28.94,28.71,28.9,185454.0,27.3842,27.4792,27.2608,27.4412,185454.0
2023-05-17 09:35:00,28.9,29.16,28.87,29.03,126747.0,27.4412,27.688,27.4127,27.5646,126747.0
2023-05-17 09:40:00,29.02,29.04,28.95,29.02,86911.0,27.5551,27.5741,27.4886,27.5551,86911.0
2023-05-17 09:45:00,29.02,29.08,28.99,29.03,90096.0,27.5551,27.6121,27.5266,27.5646,90096.0
2023-05-17 09:50:00,29.03,29.12,29.01,29.05,78379.0,27.5646,27.6501,27.5456,27.5836,78379.0
2023-05-17 09:55:00,29.04,29.07,28.92,28.93,114189.0,27.5741,27.6026,27.4602,27.4697,114189.0
2023-05-17 10:00:00,28.92,28.92,28.86,28.88,110924.0,27.4602,27.4602,27.4032,27.4222,110924.0
2023-05-17 10:05:00,28.89,29.01,28.87,28.99,96384.0,27.4317,27.5456,27.4127,27.5266,96384.0
2023-05-17 10:10:00,28.98,28.98,28.92,28.93,64913.0,27.5171,27.5171,27.4602,27.4697,64913.0
2023-05-17 10:15:00,28.93,28.94,28.87,28.93,48857.0,27.4697,27.4792,27.4127,27.4697,48857.0
2023-05-17 10:20:00,28.94,29.03,28.93,29.02,51641.0,27.4792,27.5646,27.4697,27.5551,51641.0
2023-05-17 10:25:00,29.03,29.06,29.01,29.03,45787.0,27.5646,27.5931,27.5456,27.5646,45787.0
2023-05-17 10:30:00,29.04,29.1,29.04,29.1,65151.0,27.5741,27.6311,27.5741,27.6311,65151.0
2023-05-17 10:35:00,29.1,29.17,29.09,29.12,139077.0,27.6311,27.6975,27.6216,27.6501,139077.0
2023-05-17 10:40:00,29.11,29.12,29.02,29.08,86503.0,27.6406,27.6501,27.5551,27.6121,86503.0
2023-05-17 10:45:00,29.09,29.14,29.06,29.13,35848.0,27.6216,27.6691,27.5931,27.6596,35848.0
2023-05-17 10:50:00,29.13,29.17,29.12,29.12,110588.0,27.6596,27.6975,27.6501,27.6501,110588.0
2023-05-17 10:55:00,29.12,29.12,29.01,29.03,134579.0,27.6501,27.6501,27.5456,27.5646,134579.0
2023-05-17 11:00:00,29.02,29.14,29.02,29.13,56078.0,27.5551,27.6691,27.5551,27.6596,56078.0
2023-05-17 11:05:00,29.13,29.16,29.11,29.13,92926.0,27.6596,27.688,27.6406,27.6596,92926.0
2023-05-17 11:10:00,29.13,29.18,29.12,29.15,52609.0,27.6596,27.707,27.6501,27.6786,52609.0
2023-05-17 11:15:00,29.15,29.23,29.13,29.21,154286.0,27.6786,27.7545,27.6596,27.7355,154286.0
2023-05-17 11:20:00,29.21,29.27,29.16,29.21,79647.0,27.7355,27.7925,27.688,27.7355,79647.0
2023-05-17 11:25:00,29.21,29.3,29.21,29.29,49348.0,27.7355,27.821,27.7355,27.8115,49348.0
2023-05-17 11:30:00,29.3,29.35,29.29,29.35,53466.0,27.821,27.8685,27.8115,27.8685,53466.0
2023-05-17 11:35:00,29.35,29.39,29.34,29.38,50524.0,27.8685,27.9064,27.859,27.8969,50524.0
2023-05-17 11:40:00,29.39,29.43,29.37,29.43,100437.0,27.9064,27.9444,27.8874,27.9444,100437.0
2023-05-17 11:45:00,29.43,29.45,29.41,29.45,34568.0,27.9444,27.9634,27.9254,27.9634,34568.0
2023-05-17 11:50:00,29.44,29.49,29.41,29.46,140806.0,27.9539,28.0014,27.9254,27.9729,140806.0
2023-05-17 11:55:00,29.46,29.49,29.41,29.49,246857.0,27.9729,28.0014,27.9254,28.0014,246857.0
2023-05-17 12:00:00,29.49,29.56,29.48,29.54,55301.0,28.0014,28.0679,27.9919,28.0489,55301.0
2023-05-17 12:05:00,29.55,29.63,29.54,29.6,77023.0,28.0584,28.1343,28.0489,28.1058,77023.0
2023-05-17 12:10:00,29.61,29.65,29.6,29.63,69366.0,28.1153,28.1533,28.1058,28.1343,69366.0
2023-05-17 12:15:00,29.63,29.65,29.59,29.61,86542.0,28.1343,28.1533,28.0963,28.1153,86542.0
2023-05-17 12:20:00,29.62,29.64,29.58,29.59,61080.0,28.1248,28.1438,28.0868,28.0963,61080.0
2023-05-17 12:25:00,29.58,29.7,29.56,29.68,90824.0,28.0868,28.2008,28.0679,28.1818,90824.0
2023-05-17 12:30:00,29.68,29.7,29.64,29.66,61835.0,28.1818,28.2008,28.1438,28.1628,61835.0
2023-05-17 12:35:00,29.66,29.71,29.65,29.69,80195.0,28.1628,28.2103,28.1533,28.1913,80195.0
2023-05-17 12:40:00,29.69,29.71,29.66,29.69,41399.0,28.1913,28.2103,28.1628,28.1913,41399.0
2023-05-17 12:45:00,29.69,29.75,29.68,29.75,35196.0,28.1913,28.2483,28.1818,28.2483,35196.0
2023-05-17 12:50:00,29.74,29.84,29.73,29.82,69176.0,28.2388,28.3337,28.2293,28.3147,69176.0
2023-05-17 12:55:00,29.82,29.83,29.74,29.78,40570.0,28.3147,28.3242,28.2388,28.2768,40570.0
2023-05-17 13:00:00,29.78,29.81,29.77,29.8,39423.0,28.2768,28.3052,28.2673,28.2957,39423.0
2023-05-17 13:05:00,29.81,29.84,29.79,29.79,51838.0,28.3052,28.3337,28.2862,28.2862,51838.0
2023-05-17 13:10:00,29.79,29.8,29.75,29.78,40095.0,28.2862,28.2957,28.2483,28.2768,40095.0
2023-05-17 13:15:00,29.77,29.78,29.73,29.75,42579.0,28.2673,28.2768,28.2293,28.2483,42579.0
2023-05-17 13:20:00,29.75,29.82,29.75,29.77,41722.0,28.2483,28.3147,28.2483,28.2673,41722.0
2023-05-17 13:25:00,29.77,29.81,29.75,29.8,40013.0,28.2673,28.3052,28.2483,28.2957,40013.0
2023-05-17 13:30:00,29.8,29.83,29.77,29.83,57665.0,28.2957,28.3242,28.2673,28.3242,57665.0
2023-05-17 13:35:00,29.84,29.85,29.82,29.83,31514.0,28.3337,28.3432,28.3147,28.3242,31514.0
2023-05-17 13:40:00,29.84,29.84,29.79,29.82,31372.0,28.3337,28.3337,28.2862,28.3147,31372.0
2023-05-17 13:45:00,29.82,29.86,29.8,29.83,28247.0,28.3147,28.3527,28.2957,28.3242,28247.0
2023-05-17 13:50:00,29.83,29.89,29.82,29.84,69093.0,28.3242,28.3812,28.3147,28.3337,69093.0
2023-05-17 13:55:00,29.83,29.91,29.82,29.88,108747.0,28.3242,28.4002,28.3147,28.3717,108747.0
2023-05-17 14:00:00,29.87,29.91,29.86,29.88,150206.0,28.3622,28.4002,28.3527,28.3717,150206.0
2023-05-17 14:05:00,29.88,29.91,29.85,29.9,34268.0,28.3717,28.4002,28.3432,28.3907,34268.0
2023-05-17 14:10:00,29.91,29.92,29.87,29.89,66474.0,28.4002,28.4097,28.3622,28.3812,66474.0
2023-05-17 14:15:00,29.9,29.93,29.88,29.93,25027.0,28.3907,28.4192,28.3717,28.4192,25027.0
2023-05-17 14:20:00,29.94,29.98,29.92,29.94,45163.0,28.4287,28.4667,28.4097,28.4287,45163.0
2023-05-17 14:25:00,29.93,29.95,29.92,29.95,28377.0,28.4192,28.4382,28.4097,28.4382,28377.0
2023-05-17 14:30:00,29.95,29.97,29.92,29.94,29237.0,28.4382,28.4572,28.4097,28.4287,29237.0
2023-05-17 14:35:00,29.94,30.0,29.94,30.0,61316.0,28.4287,28.4856,28.4287,28.4856,61316.0
2023-05-17 14:40:00,30.0,30.01,29.97,29.99,109791.0,28.4856,28.4951,28.4572,28.4762,109791.0
2023-05-17 14:45:00,30.0,30.0,29.95,30.0,63561.0,28.4856,28.4856,28.4382,28.4856,63561.0
2023-05-17 14:50:00,29.99,30.0,29.94,29.99,70400.0,28.4762,28.4856,28.4287,28.4762,70400.0
2023-05-17 14:55:00,29.99,30.0,29.95,29.95,30396.0,28.4762,28.4856,28.4382,28.4382,30396.0
2023-05-17 15:00:00,29.96,29.96,29.86,29.88,58323.0,28.4477,28.4477,28.3527,28.3717,58323.0
2023-05-17 15:05:00,29.88,29.93,29.87,29.88,59650.0,28.3717,28.4192,28.3622,28.3717,59650.0
2023-05-17 15:10:00,29.88,29.9,29.86,29.9,57243.0,28.3717,28.3907,28.3527,28.3907,57243.0
2023-05-17 15:15:00,29.89,29.94,29.89,29.92,100378.0,28.3812,28.4287,28.3812,28.4097,100378.0
2023-05-17 15:20:00,29.91,29.92,29.76,29.8,107121.0,28.4002,28.4097,28.2578,28.2957,107121.0
2023-05-17 15:25:00,29.8,29.84,29.74,29.76,100557.0,28.2957,28.3337,28.2388,28.2578,100557.0
2023-05-17 15:30:00,29.76,29.81,29.74,29.8,102754.0,28.2578,28.3052,28.2388,28.2957,102754.0
2023-05-17 15:35:00,29.8,29.87,29.78,29.87,137956.0,28.2957,28.3622,28.2768,28.3622,137956.0
2023-05-17 15:40:00,29.87,29.92,29.86,29.89,134771.0,28.3622,28.4097,28.3527,28.3812,134771.0
2023-05-17 15:45:00,29.89,29.92,29.87,29.9,161277.0,28.3812,28.4097,28.3622,28.3907,161277.0
2023-05-17 15:50:00,29.9,29.92,29.86,29.9,178781.0,28.3907,28.4097,28.3527,28.3907,178781.0
2023-05-17 15:55:00,29.89,29.92,29.85,29.89,419024.0,28.3812,28.4097,28.3432,28.3812,419024.0
2023-05-18 09:30:00,29.72,29.77,29.64,29.73,113219.0,28.2198,28.2673,28.1438,28.2293,113219.0
2023-05-18 09:35:00,29.73,29.77,29.67,29.76,77812.0,28.2293,28.2673,28.1723,28.2578,77812.0
2023-05-18 09:40:00,29.75,29.85,29.67,29.7,60445.0,28.2483,28.3432,28.1723,28.2008,60445.0
2023-05-18 09:45:00,29.71,29.72,29.54,29.54,47751.0,28.2103,28.2198,28.0489,28.0489,47751.0
2023-05-18 09:50:00,29.54,29.54,29.43,29.5,76619.0,28.0489,28.0489,27.9444,28.0109,76619.0
2023-05-18 09:55:00,29.49,29.57,29.45,29.57,43505.0,28.0014,28.0774,27.9634,28.0774,43505.0
2023-05-18 10:00:00,29.58,29.66,29.58,29.59,83796.0,28.0868,28.1628,28.0868,28.0963,83796.0
2023-05-18 10:05:00,29.59,29.66,29.58,29.64,84238.0,28.0963,28.1628,28.0868,28.1438,84238.0
2023-05-18 10:10:00,29.64,29.66,29.56,29.56,89459.0,28.1438,28.1628,28.0679,28.0679,89459.0
2023-05-18 10:15:00,29.56,29.66,29.55,29.65,51601.0,28.0679,28.1628,28.0584,28.1533,51601.0
2023-05-18 10:20:00,29.65,29.73,29.65,29.71,57737.0,28.1533,28.2293,28.1533,28.2103,57737.0
2023-05-18 10:25:00,29.71,29.73,29.67,29.73,61006.0,28.2103,28.2293,28.1723,28.2293,61006.0
2023-05-18 10:30:00,29.73,29.76,29.71,29.76,72522.0,28.2293,28.2578,28.2103,28.2578,72522.0
2023-05-18 10:35:00,29.76,29.8,29.74,29.8,39867.0,28.2578,28.2957,28.2388,28.2957,39867.0
2023-05-18 10:40:00,29.8,29.82,29.76,29.8,105749.0,28.2957,28.3147,28.2578,28.2957,105749.0
2023-05-18 10:45:00,29.8,29.8,29.7,29.75,51702.0,28.2957,28.2957,28.2008,28.2483,51702.0
2023-05-18 10:50:00,29.74,29.8,29.74,29.78,30666.0,28.2388,28.2957,28.2388,28.2768,30666.0
2023-05-18 10:55:00,29.78,29.87,29.77,29.84,127824.0,28.2768,28.3622,28.2673,28.3337,127824.0
2023-05-18 11:00:00,29.85,29.9,29.8,29.81,77466.0,28.3432,28.3907,28.2957,28.3052,77466.0
2023-05-18 11:05:00,29.8,29.82,29.77,29.8,40013.0,28.2957,28.3147,28.2673,28.2957,40013.0
2023-05-18 11:10:00,29.81,29.82,29.73,29.74,37964.0,28.3052,28.3147,28.2293,28.2388,37964.0
2023-05-18 11:15:00,29.74,29.77,29.73,29.74,31468.0,28.2388,28.2673,28.2293,28.2388,31468.0
2023-05-18 11:20:00,29.75,29.77,29.72,29.76,31488.0,28.2483,28.2673,28.2198,28.2578,31488.0
2023-05-18 11:25:00,29.75,29.77,29.73,29.75,36394.0,28.2483,28.2673,28.2293,28.2483,36394.0
2023-05-18 11:30:00,29.75,29.76,29.69,29.7,35804.0,28.2483,28.2578,28.1913,28.2008,35804.0
2023-05-18 11:35:00,29.69,29.71,29.67,29.71,47506.0,28.1913,28.2103,28.1723,28.2103,47506.0
2023-05-18 11:40:00,29.71,29.74,29.7,29.73,60737.0,28.2103,28.2388,28.2008,28.2293,60737.0
2023-05-18 11:45:00,29.73,29.82,29.71,29.81,58043.0,28.2293,28.3147,28.2103,28.3052,58043.0
2023-05-18 11:50:00,29.81,29.85,29.8,29.85,79020.0,28.3052,28.3432,28.2957,28.3432,79020.0
2023-05-18 11:55:00,29.85,29.85,29.77,29.82,255115.0,28.3432,28.3432,28.2673,28.3147,255115.0
2023-05-18 12:00:00,29.82,29.85,29.81,29.82,81286.0,28.3147,28.3432,28.3052,28.3147,81286.0
2023-05-18 12:05:00,29.82,29.82,29.67,29.69,112632.0,28.3147,28.3147,28.1723,28.1913,112632.0
2023-05-18 12:10:00,29.68,29.72,29.6,29.61,86803.0,28.1818,28.2198,28.1058,28.1153,86803.0
2023-05-18 12:15:00,29.6,29.68,29.56,29.68,64028.0,28.1058,28.1818,28.0679,28.1818,64028.0
2023-05-18 12:20:00,29.67,29.69,29.64,29.68,44674.0,28.1723,28.1913,28.1438,28.1818,44674.0
2023-05-18 12:25:00,29.67,29.67,29.6,29.63,36472.0,28.1723,28.1723,28.1058,28.1343,36472.0
2023-05-18 12:30:00,29.64,29.66,29.61,29.66,29059.0,28.1438,28.1628,28.1153,28.1628,29059.0
2023-05-18 12:35:00,29.66,29.69,29.65,29.68,37552.0,28.1628,28.1913,28.1533,28.1818,37552.0
2023-05-18 12:40:00,29.68,29.72,29.67,29.72,28967.0,28.1818,28.2198,28.1723,28.2198,28967.0
2023-05-18 12:45:00,29.72,29.72,29.69,29.7,15407.0,28.2198,28.2198,28.1913,28.2008,15407.0
2023-05-18 12:50:00,29.69,29.74,29.67,29.71,23407.0,28.1913,28.2388,28.1723,28.2103,23407.0
2023-05-18 12:55:00,29.72,29.73,29.68,29.73,48085.0,28.2198,28.2293,28.1818,28.2293,48085.0
2023-05-18 13:00:00,29.73,29.76,29.71,29.74,81550.0,28.2293,28.2578,28.2103,28.2388,81550.0
2023-05-18 13:05:00,29.73,29.75,29.68,29.68,25322.0,28.2293,28.2483,28.1818,28.1818,25322.0
2023-05-18 13:10:00,29.68,29.68,29.62,29.62,24886.0,28.1818,28.1818,28.1248,28.1248,24886.0
2023-05-18 13:15:00,29.63,29.67,29.61,29.66,55610.0,28.1343,28.1723,28.1153,28.1628,55610.0
2023-05-18 13:20:00,29.67,29.7,29.66,29.69,29453.0,28.1723,28.2008,28.1628,28.1913,29453.0
2023-05-18 13:25:00,29.69,29.71,29.6,29.6,85129.0,28.1913,28.2103,28.1058,28.1058,85129.0
2023-05-18 13:30:00,29.6,29.63,29.58,29.62,33336.0,28.1058,28.1343,28.0868,28.1248,33336.0
2023-05-18 13:35:00,29.62,29.64,29.59,29.6,81008.0,28.1248,28.1438,28.0963,28.1058,81008.0
2023-05-18 13:40:00,29.59,29.62,29.56,29.57,51198.0,28.0963,28.1248,28.0679,28.0774,51198.0
2023-05-18 13:45:00,29.58,29.63,29.56,29.63,33860.0,28.0868,28.1343,28.0679,28.1343,33860.0
2023-05-18 13:50:00,29.63,29.67,29.62,29.65,37389.0,28.1343,28.1723,28.1248,28.1533,37389.0
2023-05-18 13:55:00,29.65,29.65,29.61,29.63,20712.0,28.1533,28.1533,28.1153,28.1343,20712.0
2023-05-18 14:00:00,29.63,29.66,29.61,29.63,32681.0,28.1343,28.1628,28.1153,28.1343,32681.0
2023-05-18 14:05:00,29.62,29.63,29.59,29.6,27508.0,28.1248,28.1343,28.0963,28.1058,27508.0
2023-05-18 14:10:00,29.6,29.64,29.59,29.64,32754.0,28.1058,28.1438,28.0963,28.1438,32754.0
2023-05-18 14:15:00,29.64,29.68,29.64,29.68,38342.0,28.1438,28.1818,28.1438,28.1818,38342.0
2023-05-18 14:20:00,29.68,29.72,29.68,29.7,64355.0,28.1818,28.2198,28.1818,28.2008,64355.0
2023-05-18 14:25:00,29.7,29.76,29.7,29.73,47804.0,28.2008,28.2578,28.2008,28.2293,47804.0
2023-05-18 14:30:00,29.74,29.8,29.73,29.8,241704.0,28.2388,28.2957,28.2293,28.2957,241704.0
2023-05-18 14:35:00,29.8,29.82,29.75,29.76,96001.0,28.2957,28.3147,28.2483,28.2578,96001.0
2023-05-18 14:40:00,29.76,29.76,29.71,29.72,57826.0,28.2578,28.2578,28.2103,28.2198,57826.0
2023-05-18 14:45:00,29.72,29.78,29.71,29.77,95337.0,28.2198,28.2768,28.2103,28.2673,95337.0
2023-05-18 14:50:00,29.77,29.79,29.73,29.74,60560.0,28.2673,28.2862,28.2293,28.2388,60560.0
2023-05-18 14:55:00,29.75,29.75,29.71,29.74,46263.0,28.2483,28.2483,28.2103,28.2388,46263.0
2023-05-18 15:00:00,29.74,29.77,29.73,29.74,71826.0,28.2388,28.2673,28.2293,28.2388,71826.0
2023-05-18 15:05:00,29.75,29.77,29.72,29.76,48856.0,28.2483,28.2673,28.2198,28.2578,48856.0
2023-05-18 15:10:00,29.76,29.8,29.75,29.8,40263.0,28.2578,28.2957,28.2483,28.2957,40263.0
2023-05-18 15:15:00,29.8,29.85,29.78,29.85,72657.0,28.2957,28.3432,28.2768,28.3432,72657.0
2023-05-18 15:20:00,29.85,29.86,29.81,29.84,93212.0,28.3432,28.3527,28.3052,28.3337,93212.0
2023-05-18 15:25:00,29.84,29.87,29.82,29.85,73263.0,28.3337,28.3622,28.3147,28.3432,73263.0
2023-05-18 15:30:00,29.85,29.91,29.84,29.91,68043.0,28.3432,28.4002,28.3337,28.4002,68043.0
2023-05-18 15:35:00,29.89,29.96,29.89,29.96,134637.0,28.3812,28.4477,28.3812,28.4477,134637.0
2023-05-18 15:40:00,29.96,30.05,29.95,30.04,134084.0,28.4477,28.5331,28.4382,28.5236,134084.0
2023-05-18 15:45:00,30.04,30.06,29.98,29.99,148903.0,28.5236,28.5426,28.4667,28.4762,148903.0
2023-05-18 15:50:00,29.99,30.03,29.96,29.98,229169.0,28.4762,28.5141,28.4477,28.4667,229169.0
2023-05-18 15:55:00,29.97,30.02,29.94,29.97,474249.0,28.4572,28.5046,28.4287,28.4572,474249.0
2023-05-19 09:30:00,30.0,30.07,29.95,30.05,203474.0,28.4856,28.5521,28.4382,28.5331,203474.0
2023-05-19 09:35:00,30.03,30.04,29.94,29.95,65361.0,28.5141,28.5236,28.4287,28.4382,65361.0
2023-05-19 09:40:00,29.96,29.97,29.75,29.79,38863.0,28.4477,28.4572,28.2483,28.2862,38863.0
2023-05-19 09:45:00,29.79,29.82,29.73,29.73,28433.0,28.2862,28.3147,28.2293,28.2293,28433.0
2023-05-19 09:50:00,29.73,29.81,29.71,29.77,29154.0,28.2293,28.3052,28.2103,28.2673,29154.0
2023-05-19 09:55:00,29.78,29.86,29.78,29.82,28596.0,28.2768,28.3527,28.2768,28.3147,28596.0
2023-05-19 10:00:00,29.82,29.83,29.73,29.78,80835.0,28.3147,28.3242,28.2293,28.2768,80835.0
2023-05-19 10:05:00,29.77,29.89,29.76,29.89,29485.0,28.2673,28.3812,28.2578,28.3812,29485.0
2023-05-19 10:10:00,29.89,29.89,29.81,29.83,22871.0,28.3812,28.3812,28.3052,28.3242,22871.0
2023-05-19 10:15:00,29.83,29.89,29.81,29.83,28894.0,28.3242,28.3812,28.3052,28.3242,28894.0
2023-05-19 10:20:00,29.83,29.86,29.8,29.83,26717.0,28.3242,28.3527,28.2957,28.3242,26717.0
2023-05-19 10:25:00,29.82,29.87,29.78,29.87,32188.0,28.3147,28.3622,28.2768,28.3622,32188.0
2023-05-19 10:30:00,29.87,29.9,29.8,29.85,32600.0,28.3622,28.3907,28.2957,28.3432,32600.0
2023-05-19 10:35:00,29.84,29.85,29.76,29.82,49406.0,28.3337,28.3432,28.2578,28.3147,49406.0
2023-05-19 10:40:00,29.83,29.87,29.81,29.87,80213.0,28.3242,28.3622,28.3052,28.3622,80213.0
2023-05-19 10:45:00,29.87,29.95,29.83,29.87,127753.0,28.3622,28.4382,28.3242,28.3622,127753.0
2023-05-19 10:50:00,29.88,29.97,29.87,29.95,31183.0,28.3717,28.4572,28.3622,28.4382,31183.0
2023-05-19 10:55:00,29.95,29.95,29.88,29.89,32492.0,28.4382,28.4382,28.3717,28.3812,32492.0
2023-05-19 11:00:00,29.9,29.95,29.88,29.92,35134.0,28.3907,28.4382,28.3717,28.4097,35134.0
2023-05-19 11:05:00,29.92,29.92,29.79,29.8,48192.0,28.4097,28.4097,28.2862,28.2957,48192.0
2023-05-19 11:10:00,29.79,29.81,29.72,29.73,54396.0,28.2862,28.3052,28.2198,28.2293,54396.0
2023-05-19 11:15:00,29.73,29.74,29.59,29.62,107787.0,28.2293,28.2388,28.0963,28.1248,107787.0
2023-05-19 11:20:00,29.63,29.7,29.63,29.64,44088.0,28.1343,28.2008,28.1343,28.1438,44088.0
2023-05-19 11:25:00,29.64,29.7,29.62,29.63,25886.0,28.1438,28.2008,28.1248,28.1343,25886.0
2023-05-19 11:30:00,29.62,29.63,29.56,29.59,43372.0,28.1248,28.1343,28.0679,28.0963,43372.0
2023-05-19 11:35:00,29.58,29.6,29.53,29.56,43574.0,28.0868,28.1058,28.0394,28.0679,43574.0
2023-05-19 11:40:00,29.57,29.64,29.53,29.64,54825.0,28.0774,28.1438,28.0394,28.1438,54825.0
2023-05-19 11:45:00,29.64,29.74,29.64,29.69,39751.0,28.1438,28.2388,28.1438,28.1913,39751.0
2023-05-19 11:50:00,29.69,29.71,29.63,29.65,34747.0,28.1913,28.2103,28.1343,28.1533,34747.0
2023-05-19 11:55:00,29.65,29.68,29.62,29.65,49417.0,28.1533,28.1818,28.1248,28.1533,49417.0
2023-05-19 12:00:00,29.65,29.67,29.62,29.63,44151.0,28.1533,28.1723,28.1248,28.1343,44151.0
2023-05-19 12:05:00,29.63,29.63,29.56,29.56,43730.0,28.1343,28.1343,28.0679,28.0679,43730.0
2023-05-19 12:10:00,29.57,29.57,29.53,29.54,39821.0,28.0774,28.0774,28.0394,28.0489,39821.0
2023-05-19 12:15:00,29.55,29.6,29.52,29.57,53788.0,28.0584,28.1058,28.0299,28.0774,53788.0
2023-05-19 12:20:00,29.58,29.6,29.55,29.58,25184.0,28.0868,28.1058,28.0584,28.0868,25184.0
2023-05-19 12:25:00,29.59,29.59,29.53,29.54,34874.0,28.0963,28.0963,28.0394,28.0489,34874.0
2023-05-19 12:30:00,29.54,29.54,29.45,29.47,53208.0,28.0489,28.0489,27.9634,27.9824,53208.0
2023-05-19 12:35:00,29.46,29.51,29.44,29.5,52412.0,27.9729,28.0204,27.9539,28.0109,52412.0
2023-05-19 12:40:00,29.5,29.53,29.48,29.51,21304.0,28.0109,28.0394,27.9919,28.0204,21304.0
2023-05-19 12:45:00,29.51,29.54,29.5,29.53,37477.0,28.0204,28.0489,28.0109,28.0394,37477.0
2023-05-19 12:50:00,29.53,29.54,29.51,29.53,22108.0,28.0394,28.0489,28.0204,28.0394,22108.0
2023-05-19 12:55:00,29.53,29.54,29.5,29.52,30826.0,28.0394,28.0489,28.0109,28.0299,30826.0
2023-05-19 13:00:00,29.53,29.55,29.49,29.54,24377.0,28.0394,28.0584,28.0014,28.0489,24377.0
2023-05-19 13:05:00,29.54,29.55,29.52,29.53,11136.0,28.0489,28.0584,28.0299,28.0394,11136.0
2023-05-19 13:10:00,29.53,29.54,29.51,29.53,26422.0,28.0394,28.0489,28.0204,28.0394,26422.0
2023-05-19 13:15:00,29.53,29.57,29.53,29.57,18057.0,28.0394,28.0774,28.0394,28.0774,18057.0
2023-05-19 13:20:00,29.56,29.57,29.53,29.54,18955.0,28.0679,28.0774,28.0394,28.0489,18955.0
2023-05-19 13:25:00,29.54,29.54,29.5,29.53,36897.0,28.0489,28.0489,28.0109,28.0394,36897.0
2023-05-19 13:30:00,29.54,29.55,29.5,29.52,19815.0,28.0489,28.0584,28.0109,28.0299,19815.0
2023-05-19 13:35:00,29.52,29.54,29.49,29.54,18871.0,28.0299,28.0489,28.0014,28.0489,18871.0
2023-05-19 13:40:00,29.53,29.55,29.52,29.54,17281.0,28.0394,28.0584,28.0299,28.0489,17281.0
2023-05-19 13:45:00,29.53,29.56,29.51,29.55,21359.0,28.0394,28.0679,28.0204,28.0584,21359.0
2023-05-19 13:50:00,29.54,29.58,29.53,29.56,6910.0,28.0489,28.0868,28.0394,28.0679,6910.0
2023-05-19 13:55:00,29.56,29.56,29.54,29.54,11435.0,28.0679,28.0679,28.0489,28.0489,11435.0
2023-05-19 14:00:00,29.54,29.54,29.5,29.5,14413.0,28.0489,28.0489,28.0109,28.0109,14413.0
2023-05-19 14:05:00,29.5,29.53,29.49,29.53,15775.0,28.0109,28.0394,28.0014,28.0394,15775.0
2023-05-19 14:10:00,29.52,29.52,29.49,29.51,11473.0,28.0299,28.0299,28.0014,28.0204,11473.0
2023-05-19 14:15:00,29.5,29.54,29.47,29.53,40945.0,28.0109,28.0489,27.9824,28.0394,40945.0
2023-05-19 14:20:00,29.52,29.55,29.51,29.54,17563.0,28.0299,28.0584,28.0204,28.0489,17563.0
2023-05-19 14:25:00,29.55,29.55,29.47,29.47,9538.0,28.0584,28.0584,27.9824,27.9824,9538.0
2023-05-19 14:30:00,29.47,29.5,29.46,29.49,32457.0,27.9824,28.0109,27.9729,28.0014,32457.0
2023-05-19 14:35:00,29.49,29.54,29.49,29.52,13163.0,28.0014,28.0489,28.0014,28.0299,13163.0
2023-05-19 14:40:00,29.52,29.52,29.49,29.52,12175.0,28.0299,28.0299,28.0014,28.0299,12175.0
2023-05-19 14:45:00,29.52,29.52,29.47,29.48,13211.0,28.0299,28.0299,27.9824,27.9919,13211.0
2023-05-19 14:50:00,29.48,29.54,29.48,29.52,13988.0,27.9919,28.0489,27.9919,28.0299,13988.0
2023-05-19 14:55:00,29.53,29.56,29.52,29.56,19558.0,28.0394,28.0679,28.0299,28.0679,19558.0
2023-05-19 15:00:00,29.55,29.57,29.54,29.54,11453.0,28.0584,28.0774,28.0489,28.0489,11453.0
2023-05-19 15:05:00,29.55,29.55,29.49,29.5,23899.0,28.0584,28.0584,28.0014,28.0109,23899.0
2023-05-19 15:10:00,29.51,29.55,29.51,29.54,55843.0,28.0204,28.0584,28.0204,28.0489,55843.0
2023-05-19 15:15:00,29.54,29.54,29.5,29.53,43977.0,28.0489,28.0489,28.0109,28.0394,43977.0
2023-05-19 15:20:00,29.52,29.53,29.48,29.52,85513.0,28.0299,28.0394,27.9919,28.0299,85513.0
2023-05-19 15:25:00,29.53,29.53,29.45,29.47,91118.0,28.0394,28.0394,27.9634,27.9824,91118.0
2023-05-19 15:30:00,29.46,29.48,29.43,29.45,38438.0,27.9729,27.9919,27.9444,27.9634,38438.0
2023-05-19 15:35:00,29.46,29.5,29.45,29.48,71818.0,27.9729,28.0109,27.9634,27.9919,71818.0
2023-05-19 15:40:00,29.47,29.49,29.44,29.45,44508.0,27.9824,28.0014,27.9539,27.9634,44508.0
2023-05-19 15:45:00,29.45,29.48,29.42,29.46,82086.0,27.9634,27.9919,27.9349,27.9729,82086.0
2023-05-19 15:50:00,29.47,29.53,29.45,29.51,114810.0,27.9824,28.0394,27.9634,28.0204,114810.0
2023-05-19 15:55:00,29.51,29.52,29.47,29.48,195073.0,28.0204,28.0299,27.9824,27.9919,195073.0
2023-05-22 09:30:00,29.78,29.78,29.47,29.49,137976.0,28.2768,28.2768,27.9824,28.0014,137976.0
2023-05-22 09:35:00,29.48,29.48,29.24,29.41,91564.0,27.9919,27.9919,27.764,27.9254,91564.0
2023-05-22 09:40:00,29.42,29.48,29.25,29.26,78584.0,27.9349,27.9919,27.7735,27.783,78584.0
2023-05-22 09:45:00,29.25,29.35,29.2,29.35,73352.0,27.7735,27.8685,27.726,27.8685,73352.0
2023-05-22 09:50:00,29.35,29.37,29.26,29.33,36858.0,27.8685,27.8874,27.783,27.8495,36858.0
2023-05-22 09:55:00,29.3,29.34,29.19,29.23,97179.0,27.821,27.859,27.7165,27.7545,97179.0
2023-05-22 10:00:00,29.23,29.28,29.16,29.22,44013.0,27.7545,27.802,27.688,27.745,44013.0
2023-05-22 10:05:00,29.21,29.29,29.09,29.16,165294.0,27.7355,27.8115,27.6216,27.688,165294.0
2023-05-22 10:10:00,29.16,29.29,29.11,29.28,68096.0,27.688,27.8115,27.6406,27.802,68096.0
2023-05-22 10:15:00,29.28,29.42,29.26,29.38,88294.0,27.802,27.9349,27.783,27.8969,88294.0
2023-05-22 10:20:00,29.38,29.38,29.25,29.27,31135.0,27.8969,27.8969,27.7735,27.7925,31135.0
2023-05-22 10:25:00,29.26,29.3,29.21,29.26,58323.0,27.783,27.821,27.7355,27.783,58323.0
2023-05-22 10:30:00,29.26,29.32,29.25,29.32,49516.0,27.783,27.84,27.7735,27.84,49516.0
2023-05-22 10:35:00,29.33,29.39,29.31,29.37,22537.0,27.8495,27.9064,27.8305,27.8874,22537.0
2023-05-22 10:40:00,29.36,29.37,29.29,29.3,37594.0,27.878,27.8874,27.8115,27.821,37594.0
2023-05-22 10:45:00,29.29,29.31,29.16,29.18,155873.0,27.8115,27.8305,27.688,27.707,155873.0
2023-05-22 10:50:00,29.19,29.25,29.15,29.21,135924.0,27.7165,27.7735,27.6786,27.7355,135924.0
2023-05-22 10:55:00,29.22,29.3,29.19,29.3,38120.0,27.745,27.821,27.7165,27.821,38120.0
2023-05-22 11:00:00,29.3,29.33,29.29,29.33,36769.0,27.821,27.8495,27.8115,27.8495,36769.0
2023-05-22 11:05:00,29.32,29.38,29.3,29.37,35222.0,27.84,27.8969,27.821,27.8874,35222.0
2023-05-22 11:10:00,29.38,29.38,29.29,29.33,26129.0,27.8969,27.8969,27.8115,27.8495,26129.0
2023-05-22 11:15:00,29.33,29.36,29.32,29.34,33794.0,27.8495,27.878,27.84,27.859,33794.0
2023-05-22 11:20:00,29.34,29.41,29.33,29.4,31456.0,27.859,27.9254,27.8495,27.9159,31456.0
2023-05-22 11:25:00,29.4,29.49,29.39,29.49,35153.0,27.9159,28.0014,27.9064,28.0014,35153.0
2023-05-22 11:30:00,29.49,29.51,29.45,29.46,91064.0,28.0014,28.0204,27.9634,27.9729,91064.0
2023-05-22 11:35:00,29.46,29.46,29.41,29.43,38773.0,27.9729,27.9729,27.9254,27.9444,38773.0
2023-05-22 11:40:00,29.42,29.5,29.42,29.48,30654.0,27.9349,28.0109,27.9349,27.9919,30654.0
2023-05-22 11:45:00,29.48,29.49,29.41,29.43,42773.0,27.9919,28.0014,27.9254,27.9444,42773.0
2023-05-22 11:50:00,29.43,29.46,29.42,29.43,18976.0,27.9444,27.9729,27.9349,27.9444,18976.0
2023-05-22 11:55:00,29.43,29.46,29.42,29.45,26841.0,27.9444,27.9729,27.9349,27.9634,26841.0
2023-05-22 12:00:00,29.46,29.53,29.46,29.51,30899.0,27.9729,28.0394,27.9729,28.0204,30899.0
2023-05-22 12:05:00,29.51,29.51,29.45,29.46,25051.0,28.0204,28.0204,27.9634,27.9729,25051.0
2023-05-22 12:10:00,29.45,29.46,29.41,29.43,19062.0,27.9634,27.9729,27.9254,27.9444,19062.0
2023-05-22 12:15:00,29.43,29.47,29.42,29.46,25570.0,27.9444,27.9824,27.9349,27.9729,25570.0
2023-05-22 12:20:00,29.46,29.49,29.43,29.44,13500.0,27.9729,28.0014,27.9444,27.9539,13500.0
2023-05-22 12:25:00,29.43,29.48,29.42,29.46,31417.0,27.9444,27.9919,27.9349,27.9729,31417.0
2023-05-22 12:30:00,29.46,29.49,29.45,29.46,19184.0,27.9729,28.0014,27.9634,27.9729,19184.0
2023-05-22 12:35:00,29.46,29.49,29.46,29.47,16510.0,27.9729,28.0014,27.9729,27.9824,16510.0
2023-05-22 12:40:00,29.46,29.48,29.44,29.45,30233.0,27.9729,27.9919,27.9539,27.9634,30233.0
2023-05-22 12:45:00,29.45,29.46,29.42,29.43,29941.0,27.9634,27.9729,27.9349,27.9444,29941.0
2023-05-22 12:50:00,29.43,29.46,29.41,29.45,17978.0,27.9444,27.9729,27.9254,27.9634,17978.0
2023-05-22 12:55:00,29.45,29.48,29.43,29.47,18431.0,27.9634,27.9919,27.9444,27.9824,18431.0
2023-05-22 13:00:00,29.47,29.49,29.47,29.48,21469.0,27.9824,28.0014,27.9824,27.9919,21469.0
2023-05-22 13:05:00,29.48,29.53,29.47,29.52,15784.0,27.9919,28.0394,27.9824,28.0299,15784.0
2023-05-22 13:10:00,29.51,29.52,29.43,29.43,38751.0,28.0204,28.0299,27.9444,27.9444,38751.0
2023-05-22 13:15:00,29.44,29.44,29.39,29.43,20458.0,27.9539,27.9539,27.9064,27.9444,20458.0
2023-05-22 13:20:00,29.44,29.47,29.42,29.44,15003.0,27.9539,27.9824,27.9349,27.9539,15003.0
2023-05-22 13:25:00,29.44,29.45,29.41,29.42,64303.0,27.9539,27.9634,27.9254,27.9349,64303.0
2023-05-22 13:30:00,29.41,29.42,29.37,29.39,49788.0,27.9254,27.9349,27.8874,27.9064,49788.0
2023-05-22 13:35:00,29.38,29.41,29.38,29.4,27626.0,27.8969,27.9254,27.8969,27.9159,27626.0
2023-05-22 13:40:00,29.4,29.45,29.38,29.45,26074.0,27.9159,27.9634,27.8969,27.9634,26074.0
2023-05-22 13:45:00,29.45,29.5,29.45,29.5,19863.0,27.9634,28.0109,27.9634,28.0109,19863.0
2023-05-22 13:50:00,29.49,29.52,29.45,29.47,33350.0,28.0014,28.0299,27.9634,27.9824,33350.0
2023-05-22 13:55:00,29.47,29.48,29.45,29.46,11239.0,27.9824,27.9919,27.9634,27.9729,11239.0
2023-05-22 14:00:00,29.46,29.48,29.44,29.46,17032.0,27.9729,27.9919,27.9539,27.9729,17032.0
2023-05-22 14:05:00,29.46,29.47,29.45,29.46,7336.0,27.9729,27.9824,27.9634,27.9729,7336.0
2023-05-22 14:10:00,29.46,29.46,29.41,29.42,29046.0,27.9729,27.9729,27.9254,27.9349,29046.0
2023-05-22 14:15:00,29.42,29.44,29.4,29.42,16315.0,27.9349,27.9539,27.9159,27.9349,16315.0
2023-05-22 14:20:00,29.43,29.46,29.42,29.45,22329.0,27.9444,27.9729,27.9349,27.9634,22329.0
2023-05-22 14:25:00,29.44,29.46,29.44,29.45,24243.0,27.9539,27.9729,27.9539,27.9634,24243.0
2023-05-22 14:30:00,29.45,29.46,29.44,29.46,9445.0,27.9634,27.9729,27.9539,27.9729,9445.0
2023-05-22 14:35:00,29.45,29.46,29.43,29.43,14165.0,27.9634,27.9729,27.9444,27.9444,14165.0
2023-05-22 14:40:00,29.44,29.47,29.42,29.46,27336.0,27.9539,27.9824,27.9349,27.9729,27336.0
2023-05-22 14:45:00,29.46,29.5,29.45,29.49,15908.0,27.9729,28.0109,27.9634,28.0014,15908.0
2023-05-22 14:50:00,29.49,29.51,29.49,29.49,35468.0,28.0014,28.0204,28.0014,28.0014,35468.0
2023-05-22 14:55:00,29.48,29.48,29.44,29.46,20543.0,27.9919,27.9919,27.9539,27.9729,20543.0
2023-05-22 15:00:00,29.46,29.49,29.45,29.46,27715.0,27.9729,28.0014,27.9634,27.9729,27715.0
2023-05-22 15:05:00,29.46,29.48,29.45,29.47,21174.0,27.9729,27.9919,27.9634,27.9824,21174.0
2023-05-22 15:10:00,29.47,29.51,29.46,29.51,32645.0,27.9824,28.0204,27.9729,28.0204,32645.0
2023-05-22 15:15:00,29.5,29.51,29.49,29.5,24678.0,28.0109,28.0204,28.0014,28.0109,24678.0
2023-05-22 15:20:00,29.5,29.5,29.43,29.46,38198.0,28.0109,28.0109,27.9444,27.9729,38198.0
2023-05-22 15:25:00,29.46,29.48,29.44,29.48,30070.0,27.9729,27.9919,27.9539,27.9919,30070.0
2023-05-22 15:30:00,29.47,29.48,29.44,29.44,24736.0,27.9824,27.9919,27.9539,27.9539,24736.0
2023-05-22 15:35:00,29.44,29.45,29.38,29.4,52460.0,27.9539,27.9634,27.8969,27.9159,52460.0
2023-05-22 15:40:00,29.4,29.42,29.38,29.39,45855.0,27.9159,27.9349,27.8969,27.9064,45855.0
2023-05-22 15:45:00,29.39,29.4,29.32,29.33,99521.0,27.9064,27.9159,27.84,27.8495,99521.0
2023-05-22 15:50:00,29.33,29.35,29.3,29.34,118988.0,27.8495,27.8685,27.821,27.859,118988.0
2023-05-22 15:55:00,29.34,29.35,29.3,29.33,202857.0,27.859,27.8685,27.821,27.8495,202857.0
2023-05-23 09:30:00,29.41,29.62,29.34,29.56,204448.0,27.9254,28.1248,27.859,28.0679,204448.0
2023-05-23 09:35:00,29.57,29.57,29.43,29.52,25784.0,28.0774,28.0774,27.9444,28.0299,25784.0
2023-05-23 09:40:00,29.52,29.56,29.42,29.42,51335.0,28.0299,28.0679,27.9349,27.9349,51335.0
2023-05-23 09:45:00,29.42,29.58,29.42,29.56,50224.0,27.9349,28.0868,27.9349,28.0679,50224.0
2023-05-23 09:50:00,29.56,29.66,29.54,29.66,57793.0,28.0679,28.1628,28.0489,28.1628,57793.0
2023-05-23 09:55:00,29.67,29.79,29.67,29.77,85740.0,28.1723,28.2862,28.1723,28.2673,85740.0
2023-05-23 10:00:00,29.78,29.89,29.77,29.88,103157.0,28.2768,28.3812,28.2673,28.3717,103157.0
2023-05-23 10:05:00,29.88,29.96,29.84,29.86,64841.0,28.3717,28.4477,28.3337,28.3527,64841.0
2023-05-23 10:10:00,29.86,29.86,29.8,29.84,33499.0,28.3527,28.3527,28.2957,28.3337,33499.0
2023-05-23 10:15:00,29.85,29.85,29.74,29.78,37031.0,28.3432,28.3432,28.2388,28.2768,37031.0
2023-05-23 10:20:00,29.78,29.86,29.77,29.86,27083.0,28.2768,28.3527,28.2673,28.3527,27083.0
2023-05-23 10:25:00,29.86,29.97,29.85,29.96,49249.0,28.3527,28.4572,28.3432,28.4477,49249.0
2023-05-23 10:30:00,29.96,30.03,29.94,29.98,132198.0,28.4477,28.5141,28.4287,28.4667,132198.0
2023-05-23 10:35:00,29.98,30.02,29.89,29.91,55658.0,28.4667,28.5046,28.3812,28.4002,55658.0
2023-05-23 10:40:00,29.91,29.97,29.9,29.94,33208.0,28.4002,28.4572,28.3907,28.4287,33208.0
2023-05-23 10:45:00,29.94,30.03,29.91,30.0,140210.0,28.4287,28.5141,28.4002,28.4856,140210.0
2023-05-23 10:50:00,30.0,30.0,29.93,29.98,28267.0,28.4856,28.4856,28.4192,28.4667,28267.0
2023-05-23 10:55:00,29.99,29.99,29.95,29.99,18666.0,28.4762,28.4762,28.4382,28.4762,18666.0
2023-05-23 11:00:00,29.99,30.05,29.97,30.03,63732.0,28.4762,28.5331,28.4572,28.5141,63732.0
2023-05-23 11:05:00,30.03,30.04,29.97,30.02,49629.0,28.5141,28.5236,28.4572,28.5046,49629.0
2023-05-23 11:10:00,30.0,30.03,29.97,29.97,14647.0,28.4856,28.5141,28.4572,28.4572,14647.0
2023-05-23 11:15:00,29.98,30.01,29.95,29.97,34633.0,28.4667,28.4951,28.4382,28.4572,34633.0
2023-05-23 11:20:00,29.98,30.03,29.97,30.02,50822.0,28.4667,28.5141,28.4572,28.5046,50822.0
2023-05-23 11:25:00,30.02,30.1,30.01,30.09,75855.0,28.5046,28.5806,28.4951,28.5711,75855.0
2023-05-23 11:30:00,30.1,30.11,29.97,29.97,71120.0,28.5806,28.5901,28.4572,28.4572,71120.0
2023-05-23 11:35:00,29.97,30.02,29.92,29.92,173348.0,28.4572,28.5046,28.4097,28.4097,173348.0
2023-05-23 11:40:00,29.92,29.97,29.9,29.96,99548.0,28.4097,28.4572,28.3907,28.4477,99548.0
2023-05-23 11:45:00,29.97,30.01,29.96,30.0,24203.0,28.4572,28.4951,28.4477,28.4856,24203.0
2023-05-23 11:50:00,30.0,30.08,29.96,30.07,61149.0,28.4856,28.5616,28.4477,28.5521,61149.0
2023-05-23 11:55:00,30.08,30.1,30.05,30.1,47049.0,28.5616,28.5806,28.5331,28.5806,47049.0
2023-05-23 12:00:00,30.1,30.16,30.1,30.11,44519.0,28.5806,28.6376,28.5806,28.5901,44519.0
2023-05-23 12:05:00,30.11,30.13,30.07,30.12,35581.0,28.5901,28.6091,28.5521,28.5996,35581.0
2023-05-23 12:10:00,30.13,30.17,30.08,30.16,33266.0,28.6091,28.6471,28.5616,28.6376,33266.0
2023-05-23 12:15:00,30.16,30.17,30.07,30.1,37940.0,28.6376,28.6471,28.5521,28.5806,37940.0
2023-05-23 12:20:00,30.1,30.15,30.09,30.15,19005.0,28.5806,28.6281,28.5711,28.6281,19005.0
2023-05-23 12:25:00,30.16,30.16,30.12,30.14,64528.0,28.6376,28.6376,28.5996,28.6186,64528.0
2023-05-23 12:30:00,30.15,30.16,30.05,30.05,30505.0,28.6281,28.6376,28.5331,28.5331,30505.0
2023-05-23 12:35:00,30.05,30.05,29.96,30.0,67033.0,28.5331,28.5331,28.4477,28.4856,67033.0
2023-05-23 12:40:00,30.0,30.03,29.9,29.9,38707.0,28.4856,28.5141,28.3907,28.3907,38707.0
2023-05-23 12:45:00,29.9,29.95,29.86,29.86,25229.0,28.3907,28.4382,28.3527,28.3527,25229.0
2023-05-23 12:50:00,29.86,29.88,29.84,29.84,20540.0,28.3527,28.3717,28.3337,28.3337,20540.0
2023-05-23 12:55:00,29.84,29.9,29.82,29.83,37088.0,28.3337,28.3907,28.3147,28.3242,37088.0
2023-05-23 13:00:00,29.84,29.88,29.83,29.85,17740.0,28.3337,28.3717,28.3242,28.3432,17740.0
2023-05-23 13:05:00,29.84,29.92,29.83,29.91,12397.0,28.3337,28.4097,28.3242,28.4002,12397.0
2023-05-23 13:10:00,29.91,29.94,29.91,29.92,16336.0,28.4002,28.4287,28.4002,28.4097,16336.0
2023-05-23 13:15:00,29.93,29.98,29.92,29.98,13777.0,28.4192,28.4667,28.4097,28.4667,13777.0
2023-05-23 13:20:00,29.98,29.99,29.96,29.98,25190.0,28.4667,28.4762,28.4477,28.4667,25190.0
2023-05-23 13:25:00,29.98,29.98,29.84,29.84,37764.0,28.4667,28.4667,28.3337,28.3337,37764.0
2023-05-23 13:30:00,29.84,29.84,29.75,29.78,51709.0,28.3337,28.3337,28.2483,28.2768,51709.0
2023-05-23 13:35:00,29.79,29.84,29.78,29.8,123603.0,28.2862,28.3337,28.2768,28.2957,123603.0
2023-05-23 13:40:00,29.81,29.88,29.8,29.85,24592.0,28.3052,28.3717,28.2957,28.3432,24592.0
2023-05-23 13:45:00,29.86,29.88,29.81,29.82,30030.0,28.3527,28.3717,28.3052,28.3147,30030.0
2023-05-23 13:50:00,29.82,29.82,29.77,29.82,21736.0,28.3147,28.3147,28.2673,28.3147,21736.0
2023-05-23 13:55:00,29.82,29.83,29.78,29.82,25940.0,28.3147,28.3242,28.2768,28.3147,25940.0
2023-05-23 14:00:00,29.82,29.9,29.81,29.9,19741.0,28.3147,28.3907,28.3052,28.3907,19741.0
2023-05-23 14:05:00,29.9,29.9,29.84,29.85,24194.0,28.3907,28.3907,28.3337,28.3432,24194.0
2023-05-23 14:10:00,29.85,29.86,29.79,29.8,34197.0,28.3432,28.3527,28.2862,28.2957,34197.0
2023-05-23 14:15:00,29.79,29.82,29.76,29.76,39629.0,28.2862,28.3147,28.2578,28.2578,39629.0
2023-05-23 14:20:00,29.76,29.76,29.64,29.64,113709.0,28.2578,28.2578,28.1438,28.1438,113709.0
2023-05-23 14:25:00,29.64,29.66,29.59,29.63,89960.0,28.1438,28.1628,28.0963,28.1343,89960.0
2023-05-23 14:30:00,29.63,29.71,29.62,29.68,46379.0,28.1343,28.2103,28.1248,28.1818,46379.0
2023-05-23 14:35:00,29.68,29.68,29.57,29.59,46662.0,28.1818,28.1818,28.0774,28.0963,46662.0
2023-05-23 14:40:00,29.59,29.59,29.54,29.56,59414.0,28.0963,28.0963,28.0489,28.0679,59414.0
2023-05-23 14:45:00,29.57,29.63,29.56,29.6,24889.0,28.0774,28.1343,28.0679,28.1058,24889.0
2023-05-23 14:50:00,29.6,29.63,29.59,29.62,33076.0,28.1058,28.1343,28.0963,28.1248,33076.0
2023-05-23 14:55:00,29.61,29.62,29.59,29.62,32822.0,28.1153,28.1248,28.0963,28.1248,32822.0
2023-05-23 15:00:00,29.62,29.64,29.56,29.61,46364.0,28.1248,28.1438,28.0679,28.1153,46364.0
2023-05-23 15:05:00,29.62,29.63,29.59,29.6,42690.0,28.1248,28.1343,28.0963,28.1058,42690.0
2023-05-23 15:10:00,29.61,29.68,29.61,29.67,40405.0,28.1153,28.1818,28.1153,28.1723,40405.0
2023-05-23 15:15:00,29.67,29.67,29.58,29.58,29171.0,28.1723,28.1723,28.0868,28.0868,29171.0
2023-05-23 15:20:00,29.58,29.63,29.58,29.63,50616.0,28.0868,28.1343,28.0868,28.1343,50616.0
2023-05-23 15:25:00,29.63,29.65,29.59,29.64,37384.0,28.1343,28.1533,28.0963,28.1438,37384.0
2023-05-23 15:30:00,29.64,29.66,29.62,29.63,40339.0,28.1438,28.1628,28.1248,28.1343,40339.0
2023-05-23 15:35:00,29.64,29.66,29.6,29.62,53966.0,28.1438,28.1628,28.1058,28.1248,53966.0
2023-05-23 15:40:00,29.61,29.63,29.59,29.59,164884.0,28.1153,28.1343,28.0963,28.0963,164884.0
2023-05-23 15:45:00,29.59,29.6,29.54,29.55,87991.0,28.0963,28.1058,28.0489,28.0584,87991.0
2023-05-23 15:50:00,29.55,29.56,29.49,29.49,173276.0,28.0584,28.0679,28.0014,28.0014,173276.0
2023-05-23 15:55:00,29.49,29.5,29.45,29.48,267998.0,28.0014,28.0109,27.9634,27.9919,267998.0
2023-05-24 09:30:00,29.34,29.42,29.14,29.31,139743.0,27.859,27.9349,27.6691,27.8305,139743.0
2023-05-24 09:35:00,29.3,29.35,29.26,29.3,103347.0,27.821,27.8685,27.783,27.821,103347.0
2023-05-24 09:40:00,29.3,29.33,29.19,29.22,80649.0,27.821,27.8495,27.7165,27.745,80649.0
2023-05-24 09:45:00,29.21,29.25,29.15,29.24,70550.0,27.7355,27.7735,27.6786,27.764,70550.0
2023-05-24 09:50:00,29.24,29.24,29.02,29.12,81082.0,27.764,27.764,27.5551,27.6501,81082.0
2023-05-24 09:55:00,29.13,29.15,28.98,29.0,123531.0,27.6596,27.6786,27.5171,27.5361,123531.0
2023-05-24 10:00:00,29.0,29.07,28.98,29.02,63976.0,27.5361,27.6026,27.5171,27.5551,63976.0
2023-05-24 10:05:00,29.01,29.01,28.89,28.91,82937.0,27.5456,27.5456,27.4317,27.4507,82937.0
2023-05-24 10:10:00,28.9,29.04,28.89,29.04,32119.0,27.4412,27.5741,27.4317,27.5741,32119.0
2023-05-24 10:15:00,29.04,29.07,28.97,29.03,36209.0,27.5741,27.6026,27.5076,27.5646,36209.0
2023-05-24 10:20:00,29.02,29.03,28.84,28.88,66845.0,27.5551,27.5646,27.3842,27.4222,66845.0
2023-05-24 10:25:00,28.88,28.98,28.87,28.96,44165.0,27.4222,27.5171,27.4127,27.4981,44165.0
2023-05-24 10:30:00,28.96,29.0,28.95,28.98,38409.0,27.4981,27.5361,27.4886,27.5171,38409.0
2023-05-24 10:35:00,28.98,29.07,28.96,29.05,21442.0,27.5171,27.6026,27.4981,27.5836,21442.0
2023-05-24 10:40:00,29.04,29.07,29.0,29.03,38193.0,27.5741,27.6026,27.5361,27.5646,38193.0
2023-05-24 10:45:00,29.02,29.06,28.9,28.91,40657.0,27.5551,27.5931,27.4412,27.4507,40657.0
2023-05-24 10:50:00,28.91,28.95,28.86,28.95,68404.0,27.4507,27.4886,27.4032,27.4886,68404.0
2023-05-24 10:55:00,28.95,29.01,28.95,28.98,36932.0,27.4886,27.5456,27.4886,27.5171,36932.0
2023-05-24 11:00:00,28.99,28.99,28.9,28.93,31323.0,27.5266,27.5266,27.4412,27.4697,31323.0
2023-05-24 11:05:00,28.92,28.97,28.88,28.88,78402.0,27.4602,27.5076,27.4222,27.4222,78402.0
2023-05-24 11:10:00,28.89,28.95,28.86,28.89,31019.0,27.4317,27.4886,27.4032,27.4317,31019.0
2023-05-24 11:15:00,28.89,28.9,28.86,28.87,63626.0,27.4317,27.4412,27.4032,27.4127,63626.0
2023-05-24 11:20:00,28.87,29.03,28.87,29.02,70301.0,27.4127,27.5646,27.4127,27.5551,70301.0
2023-05-24 11:25:00,29.02,29.08,28.95,28.98,64870.0,27.5551,27.6121,27.4886,27.5171,64870.0
2023-05-24 11:30:00,28.98,29.0,28.92,28.93,66591.0,27.5171,27.5361,27.4602,27.4697,66591.0
2023-05-24 11:35:00,28.94,29.0,28.9,28.98,42983.0,27.4792,27.5361,27.4412,27.5171,42983.0
2023-05-24 11:40:00,28.99,28.99,28.88,28.9,61695.0,27.5266,27.5266,27.4222,27.4412,61695.0
2023-05-24 11:45:00,28.9,28.93,28.85,28.9,54881.0,27.4412,27.4697,27.3937,27.4412,54881.0
2023-05-24 11:50:00,28.9,28.97,28.89,28.96,41800.0,27.4412,27.5076,27.4317,27.4981,41800.0
2023-05-24 11:55:00,28.96,28.98,28.93,28.94,27363.0,27.4981,27.5171,27.4697,27.4792,27363.0
2023-05-24 12:00:00,28.94,28.97,28.93,28.96,29056.0,27.4792,27.5076,27.4697,27.4981,29056.0
2023-05-24 12:05:00,28.96,28.96,28.9,28.92,46871.0,27.4981,27.4981,27.4412,27.4602,46871.0
2023-05-24 12:10:00,28.92,28.92,28.86,28.92,54630.0,27.4602,27.4602,27.4032,27.4602,54630.0
2023-05-24 12:15:00,28.91,28.92,28.84,28.85,61558.0,27.4507,27.4602,27.3842,27.3937,61558.0
2023-05-24 12:20:00,28.85,28.86,28.81,28.84,32915.0,27.3937,27.4032,27.3557,27.3842,32915.0
2023-05-24 12:25:00,28.84,28.87,28.83,28.85,30385.0,27.3842,27.4127,27.3747,27.3937,30385.0
2023-05-24 12:30:00,28.85,28.88,28.83,28.86,40204.0,27.3937,27.4222,27.3747,27.4032,40204.0
2023-05-24 12:35:00,28.87,28.93,28.84,28.93,30018.0,27.4127,27.4697,27.3842,27.4697,30018.0
2023-05-24 12:40:00,28.93,28.96,28.91,28.94,26148.0,27.4697,27.4981,27.4507,27.4792,26148.0
2023-05-24 12:45:00,28.94,28.99,28.92,28.98,65897.0,27.4792,27.5266,27.4602,27.5171,65897.0
2023-05-24 12:50:00,28.98,28.98,28.94,28.95,25642.0,27.5171,27.5171,27.4792,27.4886,25642.0
2023-05-24 12:55:00,28.95,28.97,28.91,28.96,39759.0,27.4886,27.5076,27.4507,27.4981,39759.0
2023-05-24 13:00:00,28.96,28.96,28.9,28.91,59849.0,27.4981,27.4981,27.4412,27.4507,59849.0
2023-05-24 13:05:00,28.91,28.91,28.86,28.89,38429.0,27.4507,27.4507,27.4032,27.4317,38429.0
2023-05-24 13:10:00,28.89,28.91,28.86,28.88,51942.0,27.4317,27.4507,27.4032,27.4222,51942.0
2023-05-24 13:15:00,28.88,28.98,28.87,28.97,50488.0,27.4222,27.5171,27.4127,27.5076,50488.0
2023-05-24 13:20:00,28.98,28.99,28.94,28.96,48702.0,27.5171,27.5266,27.4792,27.4981,48702.0
2023-05-24 13:25:00,28.95,28.98,28.92,28.97,27885.0,27.4886,27.5171,27.4602,27.5076,27885.0
2023-05-24 13:30:00,28.96,29.0,28.95,29.0,26657.0,27.4981,27.5361,27.4886,27.5361,26657.0
2023-05-24 13:35:00,29.0,29.03,28.99,29.01,39950.0,27.5361,27.5646,27.5266,27.5456,39950.0
2023-05-24 13:40:00,29.01,29.06,29.0,29.05,49079.0,27.5456,27.5931,27.5361,27.5836,49079.0
2023-05-24 13:45:00,29.05,29.08,29.02,29.06,40235.0,27.5836,27.6121,27.5551,27.5931,40235.0
2023-05-24 13:50:00,29.06,29.11,29.06,29.09,53939.0,27.5931,27.6406,27.5931,27.6216,53939.0
2023-05-24 13:55:00,29.1,29.13,29.1,29.13,22284.0,27.6311,27.6596,27.6311,27.6596,22284.0
2023-05-24 14:00:00,29.13,29.16,29.07,29.07,77009.0,27.6596,27.688,27.6026,27.6026,77009.0
2023-05-24 14:05:00,29.07,29.12,29.06,29.1,34732.0,27.6026,27.6501,27.5931,27.6311,34732.0
2023-05-24 14:10:00,29.1,29.12,29.05,29.05,41741.0,27.6311,27.6501,27.5836,27.5836,41741.0
2023-05-24 14:15:00,29.05,29.07,29.02,29.04,29109.0,27.5836,27.6026,27.5551,27.5741,29109.0
2023-05-24 14:20:00,29.03,29.04,28.98,29.04,42648.0,27.5646,27.5741,27.5171,27.5741,42648.0
2023-05-24 14:25:00,29.04,29.04,28.96,28.98,34570.0,27.5741,27.5741,27.4981,27.5171,34570.0
2023-05-24 14:30:00,28.98,29.01,28.97,28.99,37298.0,27.5171,27.5456,27.5076,27.5266,37298.0
2023-05-24 14:35:00,28.99,29.03,28.97,29.0,44508.0,27.5266,27.5646,27.5076,27.5361,44508.0
2023-05-24 14:40:00,28.99,29.02,28.94,28.95,41549.0,27.5266,27.5551,27.4792,27.4886,41549.0
2023-05-24 14:45:00,28.96,29.0,28.96,28.96,28375.0,27.4981,27.5361,27.4981,27.4981,28375.0
2023-05-24 14:50:00,28.96,29.0,28.95,28.96,40706.0,27.4981,27.5361,27.4886,27.4981,40706.0
2023-05-24 14:55:00,28.96,29.0,28.93,28.99,58670.0,27.4981,27.5361,27.4697,27.5266,58670.0
2023-05-24 15:00:00,28.99,29.01,28.97,29.01,68475.0,27.5266,27.5456,27.5076,27.5456,68475.0
2023-05-24 15:05:00,29.01,29.05,29.0,29.03,47216.0,27.5456,27.5836,27.5361,27.5646,47216.0
2023-05-24 15:10:00,29.02,29.08,29.01,29.05,88810.0,27.5551,27.6121,27.5456,27.5836,88810.0
2023-05-24 15:15:00,29.05,29.1,29.05,29.09,46205.0,27.5836,27.6311,27.5836,27.6216,46205.0
2023-05-24 15:20:00,29.09,29.13,29.03,29.05,121864.0,27.6216,27.6596,27.5646,27.5836,121864.0
2023-05-24 15:25:00,29.05,29.07,29.02,29.05,51068.0,27.5836,27.6026,27.5551,27.5836,51068.0
2023-05-24 15:30:00,29.05,29.14,29.04,29.08,83726.0,27.5836,27.6691,27.5741,27.6121,83726.0
2023-05-24 15:35:00,29.07,29.09,29.02,29.07,119932.0,27.6026,27.6216,27.5551,27.6026,119932.0
2023-05-24 15:40:00,29.07,29.07,29.01,29.02,96885.0,27.6026,27.6026,27.5456,27.5551,96885.0
2023-05-24 15:45:00,29.02,29.02,28.98,28.99,120387.0,27.5551,27.5551,27.5171,27.5266,120387.0
2023-05-24 15:50:00,28.99,28.99,28.92,28.95,199394.0,27.5266,27.5266,27.4602,27.4886,199394.0
2023-05-24 15:55:00,28.94,28.97,28.9,28.95,380271.0,27.4792,27.5076,27.4412,27.4886,380271.0
2023-05-25 09:30:00,28.92,29.16,28.89,29.08,151414.0,27.4602,27.688,27.4317,27.6121,151414.0
2023-05-25 09:35:00,29.08,29.16,28.95,28.96,88874.0,27.6121,27.688,27.4886,27.4981,88874.0
2023-05-25 09:40:00,28.96,29.06,28.92,29.06,76021.0,27.4981,27.5931,27.4602,27.5931,76021.0
2023-05-25 09:45:00,29.09,29.31,29.09,29.21,82231.0,27.6216,27.8305,27.6216,27.7355,82231.0
2023-05-25 09:50:00,29.22,29.35,29.18,29.27,148389.0,27.745,27.8685,27.707,27.7925,148389.0
2023-05-25 09:55:00,29.27,29.4,29.26,29.35,89104.0,27.7925,27.9159,27.783,27.8685,89104.0
2023-05-25 10:00:00,29.34,29.42,29.27,29.3,69900.0,27.859,27.9349,27.7925,27.821,69900.0
2023-05-25 10:05:00,29.3,29.34,29.17,29.18,50039.0,27.821,27.859,27.6975,27.707,50039.0
2023-05-25 10:10:00,29.18,29.18,29.09,29.1,51545.0,27.707,27.707,27.6216,27.6311,51545.0
2023-05-25 10:15:00,29.1,29.22,29.08,29.19,61882.0,27.6311,27.745,27.6121,27.7165,61882.0
2023-05-25 10:20:00,29.19,29.19,29.12,29.16,46192.0,27.7165,27.7165,27.6501,27.688,46192.0
2023-05-25 10:25:00,29.17,29.28,29.16,29.23,73976.0,27.6975,27.802,27.688,27.7545,73976.0
2023-05-25 10:30:00,29.24,29.28,29.18,29.21,116920.0,27.764,27.802,27.707,27.7355,116920.0
2023-05-25 10:35:00,29.21,29.23,29.15,29.19,39593.0,27.7355,27.7545,27.6786,27.7165,39593.0
2023-05-25 10:40:00,29.2,29.26,29.18,29.21,31431.0,27.726,27.783,27.707,27.7355,31431.0
2023-05-25 10:45:00,29.21,29.25,29.11,29.18,72522.0,27.7355,27.7735,27.6406,27.707,72522.0
2023-05-25 10:50:00,29.18,29.19,29.14,29.18,43961.0,27.707,27.7165,27.6691,27.707,43961.0
2023-05-25 10:55:00,29.18,29.24,29.16,29.21,30992.0,27.707,27.764,27.688,27.7355,30992.0
2023-05-25 11:00:00,29.21,29.23,29.17,29.18,41517.0,27.7355,27.7545,27.6975,27.707,41517.0
2023-05-25 11:05:00,29.18,29.21,29.09,29.1,36351.0,27.707,27.7355,27.6216,27.6311,36351.0
2023-05-25 11:10:00,29.11,29.14,29.0,29.07,122291.0,27.6406,27.6691,27.5361,27.6026,122291.0
2023-05-25 11:15:00,29.07,29.09,28.98,29.02,69038.0,27.6026,27.6216,27.5171,27.5551,69038.0
2023-05-25 11:20:00,29.02,29.04,29.0,29.0,40258.0,27.5551,27.5741,27.5361,27.5361,40258.0
2023-05-25 11:25:00,29.0,29.02,28.99,29.0,54078.0,27.5361,27.5551,27.5266,27.5361,54078.0
2023-05-25 11:30:00,29.01,29.01,28.93,28.96,74154.0,27.5456,27.5456,27.4697,27.4981,74154.0
2023-05-25 11:35:00,28.96,28.98,28.93,28.93,55580.0,27.4981,27.5171,27.4697,27.4697,55580.0
2023-05-25 11:40:00,28.94,28.95,28.88,28.91,83216.0,27.4792,27.4886,27.4222,27.4507,83216.0
2023-05-25 11:45:00,28.91,28.97,28.9,28.96,32270.0,27.4507,27.5076,27.4412,27.4981,32270.0
2023-05-25 11:50:00,28.97,29.06,28.95,29.01,69471.0,27.5076,27.5931,27.4886,27.5456,69471.0
2023-05-25 11:55:00,29.02,29.08,29.02,29.06,28492.0,27.5551,27.6121,27.5551,27.5931,28492.0
2023-05-25 12:00:00,29.06,29.08,29.02,29.04,29169.0,27.5931,27.6121,27.5551,27.5741,29169.0
2023-05-25 12:05:00,29.05,29.07,29.01,29.05,47029.0,27.5836,27.6026,27.5456,27.5836,47029.0
2023-05-25 12:10:00,29.06,29.14,29.06,29.12,33153.0,27.5931,27.6691,27.5931,27.6501,33153.0
2023-05-25 12:15:00,29.13,29.14,29.09,29.14,25958.0,27.6596,27.6691,27.6216,27.6691,25958.0
2023-05-25 12:20:00,29.14,29.17,29.1,29.12,53114.0,27.6691,27.6975,27.6311,27.6501,53114.0
2023-05-25 12:25:00,29.11,29.13,29.08,29.12,31323.0,27.6406,27.6596,27.6121,27.6501,31323.0
2023-05-25 12:30:00,29.12,29.13,29.09,29.09,37553.0,27.6501,27.6596,27.6216,27.6216,37553.0
2023-05-25 12:35:00,29.1,29.14,29.09,29.13,32115.0,27.6311,27.6691,27.6216,27.6596,32115.0
2023-05-25 12:40:00,29.13,29.14,29.1,29.1,30780.0,27.6596,27.6691,27.6311,27.6311,30780.0
2023-05-25 12:45:00,29.1,29.13,29.08,29.1,36083.0,27.6311,27.6596,27.6121,27.6311,36083.0
2023-05-25 12:50:00,29.1,29.12,29.08,29.1,16554.0,27.6311,27.6501,27.6121,27.6311,16554.0
2023-05-25 12:55:00,29.1,29.14,29.06,29.08,30633.0,27.6311,27.6691,27.5931,27.6121,30633.0
2023-05-25 13:00:00,29.08,29.09,29.04,29.05,23309.0,27.6121,27.6216,27.5741,27.5836,23309.0
2023-05-25 13:05:00,29.05,29.09,29.05,29.06,27833.0,27.5836,27.6216,27.5836,27.5931,27833.0
2023-05-25 13:10:00,29.06,29.09,29.05,29.06,16869.0,27.5931,27.6216,27.5836,27.5931,16869.0
2023-05-25 13:15:00,29.06,29.13,29.06,29.11,41484.0,27.5931,27.6596,27.5931,27.6406,41484.0
2023-05-25 13:20:00,29.12,29.14,29.1,29.13,28490.0,27.6501,27.6691,27.6311,27.6596,28490.0
2023-05-25 13:25:00,29.13,29.17,29.12,29.14,22198.0,27.6596,27.6975,27.6501,27.6691,22198.0
2023-05-25 13:30:00,29.14,29.2,29.14,29.17,34729.0,27.6691,27.726,27.6691,27.6975,34729.0
2023-05-25 13:35:00,29.18,29.18,29.14,29.16,29764.0,27.707,27.707,27.6691,27.688,29764.0
2023-05-25 13:40:00,29.16,29.17,29.14,29.15,20989.0,27.688,27.6975,27.6691,27.6786,20989.0
2023-05-25 13:45:00,29.16,29.19,29.14,29.19,30160.0,27.688,27.7165,27.6691,27.7165,30160.0
2023-05-25 13:50:00,29.18,29.19,29.13,29.14,29892.0,27.707,27.7165,27.6596,27.6691,29892.0
2023-05-25 13:55:00,29.14,29.15,29.1,29.13,23971.0,27.6691,27.6786,27.6311,27.6596,23971.0
2023-05-25 14:00:00,29.13,29.24,29.12,29.21,54270.0,27.6596,27.764,27.6501,27.7355,54270.0
2023-05-25 14:05:00,29.21,29.22,29.17,29.18,44220.0,27.7355,27.745,27.6975,27.707,44220.0
2023-05-25 14:10:00,29.18,29.2,29.16,29.2,26909.0,27.707,27.726,27.688,27.726,26909.0
2023-05-25 14:15:00,29.2,29.24,29.19,29.23,35156.0,27.726,27.764,27.7165,27.7545,35156.0
2023-05-25 14:20:00,29.23,29.23,29.18,29.19,26018.0,27.7545,27.7545,27.707,27.7165,26018.0
2023-05-25 14:25:00,29.2,29.24,29.19,29.21,34235.0,27.726,27.764,27.7165,27.7355,34235.0
2023-05-25 14:30:00,29.21,29.22,29.12,29.17,44443.0,27.7355,27.745,27.6501,27.6975,44443.0
2023-05-25 14:35:00,29.17,29.17,29.13,29.16,39012.0,27.6975,27.6975,27.6596,27.688,39012.0
2023-05-25 14:40:00,29.15,29.17,29.09,29.12,37797.0,27.6786,27.6975,27.6216,27.6501,37797.0
2023-05-25 14:45:00,29.11,29.16,29.1,29.14,36570.0,27.6406,27.688,27.6311,27.6691,36570.0
2023-05-25 14:50:00,29.14,29.16,29.11,29.13,39507.0,27.6691,27.688,27.6406,27.6596,39507.0
2023-05-25 14:55:00,29.13,29.19,29.1,29.17,56593.0,27.6596,27.7165,27.6311,27.6975,56593.0
2023-05-25 15:00:00,29.17,29.21,29.17,29.21,36985.0,27.6975,27.7355,27.6975,27.7355,36985.0
2023-05-25 15:05:00,29.21,29.23,29.19,29.23,41079.0,27.7355,27.7545,27.7165,27.7545,41079.0
2023-05-25 15:10:00,29.23,29.27,29.22,29.25,61491.0,27.7545,27.7925,27.745,27.7735,61491.0
2023-05-25 15:15:00,29.25,29.25,29.2,29.21,36053.0,27.7735,27.7735,27.726,27.7355,36053.0
2023-05-25 15:20:00,29.21,29.25,29.2,29.25,40751.0,27.7355,27.7735,27.726,27.7735,40751.0
2023-05-25 15:25:00,29.25,29.3,29.23,29.3,51194.0,27.7735,27.821,27.7545,27.821,51194.0
2023-05-25 15:30:00,29.3,29.33,29.28,29.3,74343.0,27.821,27.8495,27.802,27.821,74343.0
2023-05-25 15:35:00,29.3,29.34,29.28,29.32,85779.0,27.821,27.859,27.802,27.84,85779.0
2023-05-25 15:40:00,29.32,29.35,29.31,29.35,60005.0,27.84,27.8685,27.8305,27.8685,60005.0
2023-05-25 15:45:00,29.34,29.4,29.33,29.38,106708.0,27.859,27.9159,27.8495,27.8969,106708.0
2023-05-25 15:50:00,29.37,29.37,29.27,29.28,160180.0,27.8874,27.8874,27.7925,27.802,160180.0
2023-05-25 15:55:00,29.29,29.3,29.23,29.24,395785.0,27.8115,27.821,27.7545,27.764,395785.0
2023-05-26 09:30:00,29.25,29.44,29.25,29.43,148371.0,27.7735,27.9539,27.7735,27.9444,148371.0
2023-05-26 09:35:00,29.43,29.58,29.42,29.54,75121.0,27.9444,28.0868,27.9349,28.0489,75121.0
2023-05-26 09:40:00,29.52,29.66,29.51,29.55,92523.0,28.0299,28.1628,28.0204,28.0584,92523.0
2023-05-26 09:45:00,29.56,29.62,29.47,29.47,35904.0,28.0679,28.1248,27.9824,27.9824,35904.0
2023-05-26 09:50:00,29.48,29.53,29.41,29.46,37899.0,27.9919,28.0394,27.9254,27.9729,37899.0
2023-05-26 09:55:00,29.46,29.51,29.43,29.49,54461.0,27.9729,28.0204,27.9444,28.0014,54461.0
2023-05-26 10:00:00,29.5,29.6,29.49,29.55,51656.0,28.0109,28.1058,28.0014,28.0584,51656.0
2023-05-26 10:05:00,29.55,29.61,29.53,29.6,55778.0,28.0584,28.1153,28.0394,28.1058,55778.0
2023-05-26 10:10:00,29.6,29.64,29.56,29.58,97836.0,28.1058,28.1438,28.0679,28.0868,97836.0
2023-05-26 10:15:00,29.58,29.69,29.58,29.68,54026.0,28.0868,28.1913,28.0868,28.1818,54026.0
2023-05-26 10:20:00,29.69,29.74,29.67,29.74,71177.0,28.1913,28.2388,28.1723,28.2388,71177.0
2023-05-26 10:25:00,29.74,29.82,29.73,29.81,86013.0,28.2388,28.3147,28.2293,28.3052,86013.0
2023-05-26 10:30:00,29.82,29.86,29.74,29.76,66634.0,28.3147,28.3527,28.2388,28.2578,66634.0
2023-05-26 10:35:00,29.76,29.8,29.75,29.79,40862.0,28.2578,28.2957,28.2483,28.2862,40862.0
2023-05-26 10:40:00,29.79,29.83,29.75,29.77,56360.0,28.2862,28.3242,28.2483,28.2673,56360.0
2023-05-26 10:45:00,29.76,29.8,29.74,29.8,46708.0,28.2578,28.2957,28.2388,28.2957,46708.0
2023-05-26 10:50:00,29.8,29.86,29.78,29.85,84192.0,28.2957,28.3527,28.2768,28.3432,84192.0
2023-05-26 10:55:00,29.84,29.86,29.77,29.78,62959.0,28.3337,28.3527,28.2673,28.2768,62959.0
2023-05-26 11:00:00,29.78,29.8,29.72,29.75,62494.0,28.2768,28.2957,28.2198,28.2483,62494.0
2023-05-26 11:05:00,29.75,29.78,29.73,29.75,51665.0,28.2483,28.2768,28.2293,28.2483,51665.0
2023-05-26 11:10:00,29.75,29.75,29.67,29.71,35555.0,28.2483,28.2483,28.1723,28.2103,35555.0
2023-05-26 11:15:00,29.7,29.72,29.64,29.67,41924.0,28.2008,28.2198,28.1438,28.1723,41924.0
2023-05-26 11:20:00,29.67,29.69,29.62,29.65,50089.0,28.1723,28.1913,28.1248,28.1533,50089.0
2023-05-26 11:25:00,29.66,29.71,29.62,29.65,50414.0,28.1628,28.2103,28.1248,28.1533,50414.0
2023-05-26 11:30:00,29.65,29.66,29.57,29.61,61521.0,28.1533,28.1628,28.0774,28.1153,61521.0
2023-05-26 11:35:00,29.61,29.68,29.6,29.67,31358.0,28.1153,28.1818,28.1058,28.1723,31358.0
2023-05-26 11:40:00,29.66,29.7,29.65,29.67,36784.0,28.1628,28.2008,28.1533,28.1723,36784.0
2023-05-26 11:45:00,29.67,29.68,29.62,29.65,23606.0,28.1723,28.1818,28.1248,28.1533,23606.0
2023-05-26 11:50:00,29.64,29.67,29.64,29.66,27022.0,28.1438,28.1723,28.1438,28.1628,27022.0
2023-05-26 11:55:00,29.67,29.67,29.6,29.6,22812.0,28.1723,28.1723,28.1058,28.1058,22812.0
2023-05-26 12:00:00,29.6,29.7,29.58,29.7,46959.0,28.1058,28.2008,28.0868,28.2008,46959.0
2023-05-26 12:05:00,29.7,29.76,29.69,29.75,25961.0,28.2008,28.2578,28.1913,28.2483,25961.0
2023-05-26 12:10:00,29.76,29.78,29.74,29.76,23765.0,28.2578,28.2768,28.2388,28.2578,23765.0
2023-05-26 12:15:00,29.76,29.77,29.7,29.71,36293.0,28.2578,28.2673,28.2008,28.2103,36293.0
2023-05-26 12:20:00,29.71,29.76,29.71,29.75,21920.0,28.2103,28.2578,28.2103,28.2483,21920.0
2023-05-26 12:25:00,29.74,29.78,29.73,29.77,13586.0,28.2388,28.2768,28.2293,28.2673,13586.0
2023-05-26 12:30:00,29.76,29.79,29.73,29.75,18065.0,28.2578,28.2862,28.2293,28.2483,18065.0
2023-05-26 12:35:00,29.75,29.78,29.71,29.71,25153.0,28.2483,28.2768,28.2103,28.2103,25153.0
2023-05-26 12:40:00,29.71,29.73,29.65,29.66,15681.0,28.2103,28.2293,28.1533,28.1628,15681.0
2023-05-26 12:45:00,29.65,29.66,29.62,29.64,17973.0,28.1533,28.1628,28.1248,28.1438,17973.0
2023-05-26 12:50:00,29.65,29.67,29.61,29.62,22819.0,28.1533,28.1723,28.1153,28.1248,22819.0
2023-05-26 12:55:00,29.62,29.65,29.61,29.65,26561.0,28.1248,28.1533,28.1153,28.1533,26561.0
2023-05-26 13:00:00,29.65,29.68,29.64,29.66,24063.0,28.1533,28.1818,28.1438,28.1628,24063.0
2023-05-26 13:05:00,29.66,29.72,29.66,29.68,19326.0,28.1628,28.2198,28.1628,28.1818,19326.0
2023-05-26 13:10:00,29.68,29.71,29.67,29.7,13340.0,28.1818,28.2103,28.1723,28.2008,13340.0
2023-05-26 13:15:00,29.7,29.71,29.64,29.64,21176.0,28.2008,28.2103,28.1438,28.1438,21176.0
2023-05-26 13:20:00,29.65,29.67,29.64,29.67,26715.0,28.1533,28.1723,28.1438,28.1723,26715.0
2023-05-26 13:25:00,29.66,29.66,29.61,29.63,27558.0,28.1628,28.1628,28.1153,28.1343,27558.0
2023-05-26 13:30:00,29.63,29.68,29.63,29.67,14934.0,28.1343,28.1818,28.1343,28.1723,14934.0
2023-05-26 13:35:00,29.67,29.68,29.63,29.64,20232.0,28.1723,28.1818,28.1343,28.1438,20232.0
2023-05-26 13:40:00,29.64,29.64,29.58,29.59,20626.0,28.1438,28.1438,28.0868,28.0963,20626.0
2023-05-26 13:45:00,29.6,29.63,29.58,29.63,22960.0,28.1058,28.1343,28.0868,28.1343,22960.0
2023-05-26 13:50:00,29.63,29.65,29.62,29.63,17451.0,28.1343,28.1533,28.1248,28.1343,17451.0
2023-05-26 13:55:00,29.63,29.64,29.61,29.61,22184.0,28.1343,28.1438,28.1153,28.1153,22184.0
2023-05-26 14:00:00,29.62,29.65,29.59,29.6,26326.0,28.1248,28.1533,28.0963,28.1058,26326.0
2023-05-26 14:05:00,29.6,29.61,29.58,29.6,25896.0,28.1058,28.1153,28.0868,28.1058,25896.0
2023-05-26 14:10:00,29.59,29.63,29.58,29.63,13915.0,28.0963,28.1343,28.0868,28.1343,13915.0
2023-05-26 14:15:00,29.63,29.64,29.6,29.64,16422.0,28.1343,28.1438,28.1058,28.1438,16422.0
2023-05-26 14:20:00,29.64,29.68,29.63,29.67,27796.0,28.1438,28.1818,28.1343,28.1723,27796.0
2023-05-26 14:25:00,29.68,29.68,29.64,29.65,16992.0,28.1818,28.1818,28.1438,28.1533,16992.0
2023-05-26 14:30:00,29.65,29.66,29.64,29.65,9942.0,28.1533,28.1628,28.1438,28.1533,9942.0
2023-05-26 14:35:00,29.65,29.7,29.65,29.68,35966.0,28.1533,28.2008,28.1533,28.1818,35966.0
2023-05-26 14:40:00,29.68,29.68,29.66,29.67,15280.0,28.1818,28.1818,28.1628,28.1723,15280.0
2023-05-26 14:45:00,29.66,29.69,29.66,29.67,18251.0,28.1628,28.1913,28.1628,28.1723,18251.0
2023-05-26 14:50:00,29.68,29.72,29.67,29.7,41721.0,28.1818,28.2198,28.1723,28.2008,41721.0
2023-05-26 14:55:00,29.7,29.71,29.65,29.66,43635.0,28.2008,28.2103,28.1533,28.1628,43635.0
2023-05-26 15:00:00,29.66,29.69,29.65,29.67,30093.0,28.1628,28.1913,28.1533,28.1723,30093.0
2023-05-26 15:05:00,29.66,29.67,29.61,29.62,35318.0,28.1628,28.1723,28.1153,28.1248,35318.0
2023-05-26 15:10:00,29.62,29.68,29.61,29.67,52028.0,28.1248,28.1818,28.1153,28.1723,52028.0
2023-05-26 15:15:00,29.67,29.7,29.66,29.68,43157.0,28.1723,28.2008,28.1628,28.1818,43157.0
2023-05-26 15:20:00,29.68,29.69,29.65,29.66,34114.0,28.1818,28.1913,28.1533,28.1628,34114.0
2023-05-26 15:25:00,29.66,29.68,29.63,29.63,48718.0,28.1628,28.1818,28.1343,28.1343,48718.0
2023-05-26 15:30:00,29.64,29.68,29.63,29.64,44714.0,28.1438,28.1818,28.1343,28.1438,44714.0
2023-05-26 15:35:00,29.64,29.67,29.63,29.66,37729.0,28.1438,28.1723,28.1343,28.1628,37729.0
2023-05-26 15:40:00,29.67,29.68,29.65,29.66,56609.0,28.1723,28.1818,28.1533,28.1628,56609.0
2023-05-26 15:45:00,29.65,29.68,29.64,29.67,60732.0,28.1533,28.1818,28.1438,28.1723,60732.0
2023-05-26 15:50:00,29.66,29.68,29.61,29.68,128402.0,28.1628,28.1818,28.1153,28.1818,128402.0
2023-05-26 15:55:00,29.68,29.7,29.65,29.65,238966.0,28.1818,28.2008,28.1533,28.1533,238966.0
2023-05-30 09:30:00,29.84,30.09,29.8,30.02,154548.0,28.3337,28.5711,28.2957,28.5046,154548.0
2023-05-30 09:35:00,30.02,30.04,29.9,29.98,61069.0,28.5046,28.5236,28.3907,28.4667,61069.0
2023-05-30 09:40:00,29.97,29.99,29.86,29.92,74304.0,28.4572,28.4762,28.3527,28.4097,74304.0
2023-05-30 09:45:00,29.9,30.03,29.87,30.02,83269.0,28.3907,28.5141,28.3622,28.5046,83269.0
2023-05-30 09:50:00,30.03,30.2,30.02,30.08,132789.0,28.5141,28.6756,28.5046,28.5616,132789.0
2023-05-30 09:55:00,30.08,30.12,29.97,30.1,46461.0,28.5616,28.5996,28.4572,28.5806,46461.0
2023-05-30 10:00:00,30.1,30.16,30.0,30.02,65630.0,28.5806,28.6376,28.4856,28.5046,65630.0
2023-05-30 10:05:00,30.02,30.04,29.94,30.01,62818.0,28.5046,28.5236,28.4287,28.4951,62818.0
2023-05-30 10:10:00,30.02,30.13,30.01,30.12,36624.0,28.5046,28.6091,28.4951,28.5996,36624.0
2023-05-30 10:15:00,30.13,30.24,30.13,30.17,98532.0,28.6091,28.7135,28.6091,28.6471,98532.0
2023-05-30 10:20:00,30.18,30.21,30.02,30.06,30200.0,28.6566,28.685,28.5046,28.5426,30200.0
2023-05-30 10:25:00,30.06,30.06,29.92,29.94,53599.0,28.5426,28.5426,28.4097,28.4287,53599.0
2023-05-30 10:30:00,29.95,29.99,29.92,29.93,62156.0,28.4382,28.4762,28.4097,28.4192,62156.0
2023-05-30 10:35:00,29.94,30.03,29.94,30.01,36767.0,28.4287,28.5141,28.4287,28.4951,36767.0
2023-05-30 10:40:00,30.01,30.06,29.98,29.99,39585.0,28.4951,28.5426,28.4667,28.4762,39585.0
2023-05-30 10:45:00,29.98,29.99,29.89,29.92,43268.0,28.4667,28.4762,28.3812,28.4097,43268.0
2023-05-30 10:50:00,29.91,30.01,29.9,29.91,37524.0,28.4002,28.4951,28.3907,28.4002,37524.0
2023-05-30 10:55:00,29.9,29.94,29.89,29.92,21654.0,28.3907,28.4287,28.3812,28.4097,21654.0
2023-05-30 11:00:00,29.92,30.03,29.92,30.0,35700.0,28.4097,28.5141,28.4097,28.4856,35700.0
2023-05-30 11:05:00,30.0,30.01,29.92,29.93,24517.0,28.4856,28.4951,28.4097,28.4192,24517.0
2023-05-30 11:10:00,29.92,29.95,29.91,29.94,24892.0,28.4097,28.4382,28.4002,28.4287,24892.0
2023-05-30 11:15:00,29.95,29.96,29.87,29.88,42442.0,28.4382,28.4477,28.3622,28.3717,42442.0
2023-05-30 11:20:00,29.87,29.88,29.81,29.81,59213.0,28.3622,28.3717,28.3052,28.3052,59213.0
2023-05-30 11:25:00,29.82,29.92,29.81,29.92,36313.0,28.3147,28.4097,28.3052,28.4097,36313.0
2023-05-30 11:30:00,29.92,29.94,29.89,29.91,36200.0,28.4097,28.4287,28.3812,28.4002,36200.0
2023-05-30 11:35:00,29.93,29.98,29.91,29.96,26439.0,28.4192,28.4667,28.4002,28.4477,26439.0
2023-05-30 11:40:00,29.96,29.98,29.94,29.95,45627.0,28.4477,28.4667,28.4287,28.4382,45627.0
2023-05-30 11:45:00,29.94,29.97,29.9,29.91,25408.0,28.4287,28.4572,28.3907,28.4002,25408.0
2023-05-30 11:50:00,29.9,29.91,29.86,29.91,32661.0,28.3907,28.4002,28.3527,28.4002,32661.0
2023-05-30 11:55:00,29.91,29.95,29.91,29.95,19983.0,28.4002,28.4382,28.4002,28.4382,19983.0
2023-05-30 12:00:00,29.95,29.96,29.89,29.91,38646.0,28.4382,28.4477,28.3812,28.4002,38646.0
2023-05-30 12:05:00,29.89,29.9,29.84,29.85,19438.0,28.3812,28.3907,28.3337,28.3432,19438.0
2023-05-30 12:10:00,29.84,29.89,29.84,29.88,22662.0,28.3337,28.3812,28.3337,28.3717,22662.0
2023-05-30 12:15:00,29.88,29.91,29.84,29.86,30178.0,28.3717,28.4002,28.3337,28.3527,30178.0
2023-05-30 12:20:00,29.87,29.9,29.86,29.9,19749.0,28.3622,28.3907,28.3527,28.3907,19749.0
2023-05-30 12:25:00,29.89,29.9,29.8,29.83,32714.0,28.3812,28.3907,28.2957,28.3242,32714.0
2023-05-30 12:30:00,29.83,29.86,29.8,29.86,34715.0,28.3242,28.3527,28.2957,28.3527,34715.0
2023-05-30 12:35:00,29.85,29.88,29.81,29.82,54133.0,28.3432,28.3717,28.3052,28.3147,54133.0
2023-05-30 12:40:00,29.82,29.83,29.79,29.8,23200.0,28.3147,28.3242,28.2862,28.2957,23200.0
2023-05-30 12:45:00,29.8,29.81,29.78,29.8,25319.0,28.2957,28.3052,28.2768,28.2957,25319.0
2023-05-30 12:50:00,29.8,29.86,29.79,29.85,24302.0,28.2957,28.3527,28.2862,28.3432,24302.0
2023-05-30 12:55:00,29.85,29.86,29.81,29.82,34855.0,28.3432,28.3527,28.3052,28.3147,34855.0
2023-05-30 13:00:00,29.84,29.86,29.81,29.82,18946.0,28.3337,28.3527,28.3052,28.3147,18946.0
2023-05-30 13:05:00,29.81,29.81,29.74,29.77,33021.0,28.3052,28.3052,28.2388,28.2673,33021.0
2023-05-30 13:10:00,29.77,29.78,29.73,29.73,24517.0,28.2673,28.2768,28.2293,28.2293,24517.0
2023-05-30 13:15:00,29.73,29.76,29.72,29.74,35091.0,28.2293,28.2578,28.2198,28.2388,35091.0
2023-05-30 13:20:00,29.74,29.8,29.72,29.72,50747.0,28.2388,28.2957,28.2198,28.2198,50747.0
2023-05-30 13:25:00,29.73,29.74,29.69,29.7,65471.0,28.2293,28.2388,28.1913,28.2008,65471.0
2023-05-30 13:30:00,29.7,29.7,29.66,29.7,21703.0,28.2008,28.2008,28.1628,28.2008,21703.0
2023-05-30 13:35:00,29.7,29.72,29.65,29.65,37021.0,28.2008,28.2198,28.1533,28.1533,37021.0
2023-05-30 13:40:00,29.65,29.69,29.63,29.67,21805.0,28.1533,28.1913,28.1343,28.1723,21805.0
2023-05-30 13:45:00,29.67,29.72,29.66,29.71,32988.0,28.1723,28.2198,28.1628,28.2103,32988.0
2023-05-30 13:50:00,29.71,29.74,29.67,29.68,42987.0,28.2103,28.2388,28.1723,28.1818,42987.0
2023-05-30 13:55:00,29.68,29.72,29.66,29.71,36605.0,28.1818,28.2198,28.1628,28.2103,36605.0
2023-05-30 14:00:00,29.71,29.77,29.71,29.75,47847.0,28.2103,28.2673,28.2103,28.2483,47847.0
2023-05-30 14:05:00,29.75,29.76,29.67,29.68,45091.0,28.2483,28.2578,28.1723,28.1818,45091.0
2023-05-30 14:10:00,29.68,29.74,29.66,29.74,38394.0,28.1818,28.2388,28.1628,28.2388,38394.0
2023-05-30 14:15:00,29.74,29.76,29.71,29.73,29583.0,28.2388,28.2578,28.2103,28.2293,29583.0
2023-05-30 14:20:00,29.74,29.78,29.73,29.78,98501.0,28.2388,28.2768,28.2293,28.2768,98501.0
2023-05-30 14:25:00,29.78,29.81,29.77,29.8,39342.0,28.2768,28.3052,28.2673,28.2957,39342.0
2023-05-30 14:30:00,29.8,29.83,29.77,29.79,46259.0,28.2957,28.3242,28.2673,28.2862,46259.0
2023-05-30 14:35:00,29.79,29.83,29.78,29.82,20165.0,28.2862,28.3242,28.2768,28.3147,20165.0
2023-05-30 14:40:00,29.82,29.84,29.8,29.84,28160.0,28.3147,28.3337,28.2957,28.3337,28160.0
2023-05-30 14:45:00,29.83,29.84,29.78,29.8,39166.0,28.3242,28.3337,28.2768,28.2957,39166.0
2023-05-30 14:50:00,29.81,29.83,29.79,29.83,50911.0,28.3052,28.3242,28.2862,28.3242,50911.0
2023-05-30 14:55:00,29.83,29.84,29.77,29.77,38884.0,28.3242,28.3337,28.2673,28.2673,38884.0
2023-05-30 15:00:00,29.77,29.82,29.76,29.79,61445.0,28.2673,28.3147,28.2578,28.2862,61445.0
2023-05-30 15:05:00,29.8,29.8,29.77,29.8,22983.0,28.2957,28.2957,28.2673,28.2957,22983.0
2023-05-30 15:10:00,29.8,29.81,29.76,29.78,53665.0,28.2957,28.3052,28.2578,28.2768,53665.0
2023-05-30 15:15:00,29.78,29.8,29.72,29.73,75910.0,28.2768,28.2957,28.2198,28.2293,75910.0
2023-05-30 15:20:00,29.74,29.76,29.72,29.72,48727.0,28.2388,28.2578,28.2198,28.2198,48727.0
2023-05-30 15:25:00,29.72,29.76,29.69,29.71,90318.0,28.2198,28.2578,28.1913,28.2103,90318.0
2023-05-30 15:30:00,29.71,29.77,29.71,29.75,48104.0,28.2103,28.2673,28.2103,28.2483,48104.0
2023-05-30 15:35:00,29.75,29.78,29.72,29.78,85666.0,28.2483,28.2768,28.2198,28.2768,85666.0
2023-05-30 15:40:00,29.77,29.79,29.76,29.78,80783.0,28.2673,28.2862,28.2578,28.2768,80783.0
2023-05-30 15:45:00,29.78,29.81,29.76,29.8,95783.0,28.2768,28.3052,28.2578,28.2957,95783.0
2023-05-30 15:50:00,29.79,29.8,29.76,29.79,169663.0,28.2862,28.2957,28.2578,28.2862,169663.0
2023-05-30 15:55:00,29.79,29.83,29.77,29.79,272615.0,28.2862,28.3242,28.2673,28.2862,272615.0
2023-05-31 09:30:00,30.1,30.14,29.95,29.99,196942.0,28.5806,28.6186,28.4382,28.4762,196942.0
2023-05-31 09:35:00,29.99,30.12,29.93,30.11,64024.0,28.4762,28.5996,28.4192,28.5901,64024.0
2023-05-31 09:40:00,30.11,30.11,29.89,29.97,102067.0,28.5901,28.5901,28.3812,28.4572,102067.0
2023-05-31 09:45:00,29.97,30.0,29.75,29.75,92360.0,28.4572,28.4856,28.2483,28.2483,92360.0
2023-05-31 09:50:00,29.75,29.88,29.72,29.77,58203.0,28.2483,28.3717,28.2198,28.2673,58203.0
2023-05-31 09:55:00,29.77,29.92,29.72,29.87,79402.0,28.2673,28.4097,28.2198,28.3622,79402.0
2023-05-31 10:00:00,29.88,29.88,29.79,29.82,38745.0,28.3717,28.3717,28.2862,28.3147,38745.0
2023-05-31 10:05:00,29.81,29.82,29.71,29.72,36394.0,28.3052,28.3147,28.2103,28.2198,36394.0
2023-05-31 10:10:00,29.72,29.86,29.72,29.86,34054.0,28.2198,28.3527,28.2198,28.3527,34054.0
2023-05-31 10:15:00,29.86,29.88,29.81,29.87,68814.0,28.3527,28.3717,28.3052,28.3622,68814.0
2023-05-31 10:20:00,29.88,29.89,29.8,29.85,49152.0,28.3717,28.3812,28.2957,28.3432,49152.0
2023-05-31 10:25:00,29.85,29.94,29.81,29.92,65463.0,28.3432,28.4287,28.3052,28.4097,65463.0
2023-05-31 10:30:00,29.93,29.93,29.79,29.8,57840.0,28.4192,28.4192,28.2862,28.2957,57840.0
2023-05-31 10:35:00,29.8,29.92,29.77,29.89,102241.0,28.2957,28.4097,28.2673,28.3812,102241.0
2023-05-31 10:40:00,29.9,29.94,29.88,29.91,67781.0,28.3907,28.4287,28.3717,28.4002,67781.0
2023-05-31 10:45:00,29.91,30.04,29.91,30.02,199667.0,28.4002,28.5236,28.4002,28.5046,199667.0
2023-05-31 10:50:00,30.03,30.03,29.9,29.93,52400.0,28.5141,28.5141,28.3907,28.4192,52400.0
2023-05-31 10:55:00,29.93,29.95,29.85,29.86,81673.0,28.4192,28.4382,28.3432,28.3527,81673.0
2023-05-31 11:00:00,29.87,29.95,29.81,29.88,64352.0,28.3622,28.4382,28.3052,28.3717,64352.0
2023-05-31 11:05:00,29.85,29.86,29.77,29.8,41187.0,28.3432,28.3527,28.2673,28.2957,41187.0
2023-05-31 11:10:00,29.79,29.81,29.73,29.78,21669.0,28.2862,28.3052,28.2293,28.2768,21669.0
2023-05-31 11:15:00,29.77,29.78,29.72,29.78,27885.0,28.2673,28.2768,28.2198,28.2768,27885.0
2023-05-31 11:20:00,29.79,29.85,29.79,29.8,18500.0,28.2862,28.3432,28.2862,28.2957,18500.0
2023-05-31 11:25:00,29.8,29.82,29.76,29.77,40753.0,28.2957,28.3147,28.2578,28.2673,40753.0
2023-05-31 11:30:00,29.78,29.84,29.76,29.83,41927.0,28.2768,28.3337,28.2578,28.3242,41927.0
2023-05-31 11:35:00,29.84,29.87,29.81,29.83,40734.0,28.3337,28.3622,28.3052,28.3242,40734.0
2023-05-31 11:40:00,29.83,29.84,29.71,29.76,33332.0,28.3242,28.3337,28.2103,28.2578,33332.0
2023-05-31 11:45:00,29.76,29.8,29.73,29.78,26841.0,28.2578,28.2957,28.2293,28.2768,26841.0
2023-05-31 11:50:00,29.78,29.81,29.71,29.8,34024.0,28.2768,28.3052,28.2103,28.2957,34024.0
2023-05-31 11:55:00,29.8,29.83,29.77,29.8,30151.0,28.2957,28.3242,28.2673,28.2957,30151.0
2023-05-31 12:00:00,29.8,29.95,29.8,29.91,129890.0,28.2957,28.4382,28.2957,28.4002,129890.0
2023-05-31 12:05:00,29.91,29.91,29.74,29.8,48904.0,28.4002,28.4002,28.2388,28.2957,48904.0
2023-05-31 12:10:00,29.8,29.82,29.78,29.8,25834.0,28.2957,28.3147,28.2768,28.2957,25834.0
2023-05-31 12:15:00,29.8,29.86,29.79,29.83,26661.0,28.2957,28.3527,28.2862,28.3242,26661.0
2023-05-31 12:20:00,29.82,29.85,29.81,29.83,21909.0,28.3147,28.3432,28.3052,28.3242,21909.0
2023-05-31 12:25:00,29.82,29.85,29.8,29.83,34969.0,28.3147,28.3432,28.2957,28.3242,34969.0
2023-05-31 12:30:00,29.83,29.84,29.7,29.7,180720.0,28.3242,28.3337,28.2008,28.2008,180720.0
2023-05-31 12:35:00,29.71,29.71,29.65,29.69,75245.0,28.2103,28.2103,28.1533,28.1913,75245.0
2023-05-31 12:40:00,29.69,29.75,29.68,29.74,28833.0,28.1913,28.2483,28.1818,28.2388,28833.0
2023-05-31 12:45:00,29.75,29.77,29.72,29.76,44558.0,28.2483,28.2673,28.2198,28.2578,44558.0
2023-05-31 12:50:00,29.76,29.77,29.68,29.73,78133.0,28.2578,28.2673,28.1818,28.2293,78133.0
2023-05-31 12:55:00,29.72,29.73,29.67,29.68,31490.0,28.2198,28.2293,28.1723,28.1818,31490.0
2023-05-31 13:00:00,29.68,29.71,29.65,29.66,42058.0,28.1818,28.2103,28.1533,28.1628,42058.0
2023-05-31 13:05:00,29.66,29.69,29.64,29.69,75333.0,28.1628,28.1913,28.1438,28.1913,75333.0
2023-05-31 13:10:00,29.69,29.75,29.68,29.72,41270.0,28.1913,28.2483,28.1818,28.2198,41270.0
2023-05-31 13:15:00,29.72,29.74,29.7,29.71,34321.0,28.2198,28.2388,28.2008,28.2103,34321.0
2023-05-31 13:20:00,29.7,29.72,29.68,29.71,35423.0,28.2008,28.2198,28.1818,28.2103,35423.0
2023-05-31 13:25:00,29.71,29.75,29.71,29.75,23843.0,28.2103,28.2483,28.2103,28.2483,23843.0
2023-05-31 13:30:00,29.75,29.79,29.73,29.78,53056.0,28.2483,28.2862,28.2293,28.2768,53056.0
2023-05-31 13:35:00,29.78,29.82,29.73,29.79,52781.0,28.2768,28.3147,28.2293,28.2862,52781.0
2023-05-31 13:40:00,29.79,29.83,29.74,29.74,48876.0,28.2862,28.3242,28.2388,28.2388,48876.0
2023-05-31 13:45:00,29.74,29.79,29.68,29.69,55067.0,28.2388,28.2862,28.1818,28.1913,55067.0
2023-05-31 13:50:00,29.69,29.78,29.67,29.77,31233.0,28.1913,28.2768,28.1723,28.2673,31233.0
2023-05-31 13:55:00,29.76,29.79,29.75,29.77,33120.0,28.2578,28.2862,28.2483,28.2673,33120.0
2023-05-31 14:00:00,29.77,29.79,29.74,29.76,35923.0,28.2673,28.2862,28.2388,28.2578,35923.0
2023-05-31 14:05:00,29.76,29.77,29.73,29.77,18027.0,28.2578,28.2673,28.2293,28.2673,18027.0
2023-05-31 14:10:00,29.76,29.78,29.74,29.78,22624.0,28.2578,28.2768,28.2388,28.2768,22624.0
2023-05-31 14:15:00,29.78,29.8,29.73,29.75,44229.0,28.2768,28.2957,28.2293,28.2483,44229.0
2023-05-31 14:20:00,29.74,29.81,29.73,29.8,14445.0,28.2388,28.3052,28.2293,28.2957,14445.0
2023-05-31 14:25:00,29.81,29.82,29.78,29.81,33663.0,28.3052,28.3147,28.2768,28.3052,33663.0
2023-05-31 14:30:00,29.82,29.84,29.79,29.79,27950.0,28.3147,28.3337,28.2862,28.2862,27950.0
2023-05-31 14:35:00,29.8,29.84,29.79,29.83,21455.0,28.2957,28.3337,28.2862,28.3242,21455.0
2023-05-31 14:40:00,29.82,29.87,29.81,29.85,27337.0,28.3147,28.3622,28.3052,28.3432,27337.0
2023-05-31 14:45:00,29.85,29.85,29.78,29.8,25568.0,28.3432,28.3432,28.2768,28.2957,25568.0
2023-05-31 14:50:00,29.8,29.8,29.73,29.8,34977.0,28.2957,28.2957,28.2293,28.2957,34977.0
2023-05-31 14:55:00,29.8,29.84,29.78,29.82,41973.0,28.2957,28.3337,28.2768,28.3147,41973.0
2023-05-31 15:00:00,29.82,29.83,29.77,29.79,34097.0,28.3147,28.3242,28.2673,28.2862,34097.0
2023-05-31 15:05:00,29.79,29.79,29.74,29.78,31993.0,28.2862,28.2862,28.2388,28.2768,31993.0
2023-05-31 15:10:00,29.78,29.81,29.75,29.79,30547.0,28.2768,28.3052,28.2483,28.2862,30547.0
2023-05-31 15:15:00,29.79,29.8,29.77,29.79,34623.0,28.2862,28.2957,28.2673,28.2862,34623.0
2023-05-31 15:20:00,29.78,29.83,29.78,29.83,96304.0,28.2768,28.3242,28.2768,28.3242,96304.0
2023-05-31 15:25:00,29.83,29.85,29.81,29.84,51524.0,28.3242,28.3432,28.3052,28.3337,51524.0
2023-05-31 15:30:00,29.84,29.85,29.8,29.81,36559.0,28.3337,28.3432,28.2957,28.3052,36559.0
2023-05-31 15:35:00,29.82,29.87,29.8,29.87,84493.0,28.3147,28.3622,28.2957,28.3622,84493.0
2023-05-31 15:40:00,29.87,29.92,29.84,29.92,91563.0,28.3622,28.4097,28.3337,28.4097,91563.0
2023-05-31 15:45:00,29.92,29.94,29.88,29.9,143251.0,28.4097,28.4287,28.3717,28.3907,143251.0
2023-05-31 15:50:00,29.9,29.91,29.85,29.9,139955.0,28.3907,28.4002,28.3432,28.3907,139955.0
2023-05-31 15:55:00,29.89,29.93,29.86,29.86,517890.0,28.3812,28.4192,28.3527,28.3527,517890.0
2023-06-01 09:30:00,30.09,30.09,29.68,29.7,172022.0,28.5711,28.5711,28.1818,28.2008,172022.0
2023-06-01 09:35:00,29.68,29.78,29.48,29.5,223629.0,28.1818,28.2768,27.9919,28.0109,223629.0
2023-06-01 09:40:00,29.5,29.5,29.11,29.14,234528.0,28.0109,28.0109,27.6406,27.6691,234528.0
2023-06-01 09:45:00,29.14,29.29,29.11,29.17,154132.0,27.6691,27.8115,27.6406,27.6975,154132.0
2023-06-01 09:50:00,29.15,29.3,29.12,29.21,122227.0,27.6786,27.821,27.6501,27.7355,122227.0
2023-06-01 09:55:00,29.2,29.26,29.15,29.25,116546.0,27.726,27.783,27.6786,27.7735,116546.0
2023-06-01 10:00:00,29.24,29.24,29.12,29.14,122001.0,27.764,27.764,27.6501,27.6691,122001.0
2023-06-01 10:05:00,29.13,29.25,29.11,29.2,119175.0,27.6596,27.7735,27.6406,27.726,119175.0
2023-06-01 10:10:00,29.2,29.33,29.18,29.32,96572.0,27.726,27.8495,27.707,27.84,96572.0
2023-06-01 10:15:00,29.31,29.34,29.2,29.33,107470.0,27.8305,27.859,27.726,27.8495,107470.0
2023-06-01 10:20:00,29.33,29.34,29.25,29.33,74293.0,27.8495,27.859,27.7735,27.8495,74293.0
2023-06-01 10:25:00,29.32,29.35,29.25,29.31,108092.0,27.84,27.8685,27.7735,27.8305,108092.0
2023-06-01 10:30:00,29.32,29.33,29.24,29.26,120381.0,27.84,27.8495,27.764,27.783,120381.0
2023-06-01 10:35:00,29.27,29.32,29.24,29.29,98902.0,27.7925,27.84,27.764,27.8115,98902.0
2023-06-01 10:40:00,29.29,29.36,29.27,29.28,100581.0,27.8115,27.878,27.7925,27.802,100581.0
2023-06-01 10:45:00,29.28,29.34,29.21,29.23,192538.0,27.802,27.859,27.7355,27.7545,192538.0
2023-06-01 10:50:00,29.23,29.29,29.19,29.23,127907.0,27.7545,27.8115,27.7165,27.7545,127907.0
2023-06-01 10:55:00,29.23,29.31,29.21,29.21,111824.0,27.7545,27.8305,27.7355,27.7355,111824.0
2023-06-01 11:00:00,29.21,29.26,29.15,29.17,107838.0,27.7355,27.783,27.6786,27.6975,107838.0
2023-06-01 11:05:00,29.16,29.26,29.14,29.23,139429.0,27.688,27.783,27.6691,27.7545,139429.0
2023-06-01 11:10:00,29.22,29.24,29.17,29.21,89744.0,27.745,27.764,27.6975,27.7355,89744.0
2023-06-01 11:15:00,29.22,29.27,29.21,29.26,92184.0,27.745,27.7925,27.7355,27.783,92184.0
2023-06-01 11:20:00,29.26,29.32,29.26,29.29,110651.0,27.783,27.84,27.783,27.8115,110651.0
2023-06-01 11:25:00,29.28,29.32,29.26,29.3,77122.0,27.802,27.84,27.783,27.821,77122.0
2023-06-01 11:30:00,29.31,29.36,29.29,29.33,87082.0,27.8305,27.878,27.8115,27.8495,87082.0
2023-06-01 11:35:00,29.33,29.35,29.28,29.29,83560.0,27.8495,27.8685,27.802,27.8115,83560.0
2023-06-01 11:40:00,29.29,29.31,29.24,29.28,79949.0,27.8115,27.8305,27.764,27.802,79949.0
2023-06-01 11:45:00,29.28,29.31,29.25,29.3,74007.0,27.802,27.8305,27.7735,27.821,74007.0
2023-06-01 11:50:00,29.3,29.32,29.25,29.26,80779.0,27.821,27.84,27.7735,27.783,80779.0
2023-06-01 11:55:00,29.27,29.3,29.25,29.3,52400.0,27.7925,27.821,27.7735,27.821,52400.0
2023-06-01 12:00:00,29.29,29.32,29.26,29.27,38952.0,27.8115,27.84,27.783,27.7925,38952.0
2023-06-01 12:05:00,29.26,29.28,29.23,29.23,48892.0,27.783,27.802,27.7545,27.7545,48892.0
2023-06-01 12:10:00,29.23,29.26,29.23,29.24,74001.0,27.7545,27.783,27.7545,27.764,74001.0
2023-06-01 12:15:00,29.24,29.25,29.2,29.24,82094.0,27.764,27.7735,27.726,27.764,82094.0
2023-06-01 12:20:00,29.23,29.31,29.23,29.27,64451.0,27.7545,27.8305,27.7545,27.7925,64451.0
2023-06-01 12:25:00,29.26,29.3,29.24,29.29,86302.0,27.783,27.821,27.764,27.8115,86302.0
2023-06-01 12:30:00,29.29,29.3,29.25,29.27,40905.0,27.8115,27.821,27.7735,27.7925,40905.0
2023-06-01 12:35:00,29.26,29.32,29.26,29.3,34583.0,27.783,27.84,27.783,27.821,34583.0
2023-06-01 12:40:00,29.3,29.31,29.23,29.24,63989.0,27.821,27.8305,27.7545,27.764,63989.0
2023-06-01 12:45:00,29.24,29.25,29.21,29.22,50362.0,27.764,27.7735,27.7355,27.745,50362.0
2023-06-01 12:50:00,29.23,29.27,29.22,29.24,25879.0,27.7545,27.7925,27.745,27.764,25879.0
2023-06-01 12:55:00,29.25,29.29,29.23,29.29,28139.0,27.7735,27.8115,27.7545,27.8115,28139.0
2023-06-01 13:00:00,29.28,29.28,29.25,29.27,22609.0,27.802,27.802,27.7735,27.7925,22609.0
2023-06-01 13:05:00,29.26,29.33,29.26,29.28,70459.0,27.783,27.8495,27.783,27.802,70459.0
2023-06-01 13:10:00,29.28,29.32,29.28,29.29,29231.0,27.802,27.84,27.802,27.8115,29231.0
2023-06-01 13:15:00,29.28,29.32,29.27,29.31,47401.0,27.802,27.84,27.7925,27.8305,47401.0
2023-06-01 13:20:00,29.31,29.36,29.27,29.3,50921.0,27.8305,27.878,27.7925,27.821,50921.0
2023-06-01 13:25:00,29.3,29.3,29.25,29.29,32016.0,27.821,27.821,27.7735,27.8115,32016.0
2023-06-01 13:30:00,29.28,29.28,29.26,29.26,19025.0,27.802,27.802,27.783,27.783,19025.0
2023-06-01 13:35:00,29.27,29.27,29.24,29.24,31317.0,27.7925,27.7925,27.764,27.764,31317.0
2023-06-01 13:40:00,29.23,29.27,29.21,29.26,45748.0,27.7545,27.7925,27.7355,27.783,45748.0
2023-06-01 13:45:00,29.25,29.29,29.24,29.25,22148.0,27.7735,27.8115,27.764,27.7735,22148.0
2023-06-01 13:50:00,29.26,29.27,29.24,29.25,25976.0,27.783,27.7925,27.764,27.7735,25976.0
2023-06-01 13:55:00,29.25,29.29,29.23,29.28,42281.0,27.7735,27.8115,27.7545,27.802,42281.0
2023-06-01 14:00:00,29.28,29.28,29.25,29.28,15898.0,27.802,27.802,27.7735,27.802,15898.0
2023-06-01 14:05:00,29.28,29.31,29.27,29.29,49584.0,27.802,27.8305,27.7925,27.8115,49584.0
2023-06-01 14:10:00,29.3,29.31,29.26,29.27,29569.0,27.821,27.8305,27.783,27.7925,29569.0
2023-06-01 14:15:00,29.27,29.27,29.24,29.24,24684.0,27.7925,27.7925,27.764,27.764,24684.0
2023-06-01 14:20:00,29.24,29.26,29.23,29.26,42430.0,27.764,27.783,27.7545,27.783,42430.0
2023-06-01 14:25:00,29.25,29.31,29.23,29.31,59865.0,27.7735,27.8305,27.7545,27.8305,59865.0
2023-06-01 14:30:00,29.31,29.33,29.28,29.31,72585.0,27.8305,27.8495,27.802,27.8305,72585.0
2023-06-01 14:35:00,29.31,29.35,29.3,29.31,84028.0,27.8305,27.8685,27.821,27.8305,84028.0
2023-06-01 14:40:00,29.31,29.33,29.27,29.29,42739.0,27.8305,27.8495,27.7925,27.8115,42739.0
2023-06-01 14:45:00,29.29,29.32,29.28,29.3,30957.0,27.8115,27.84,27.802,27.821,30957.0
2023-06-01 14:50:00,29.31,29.32,29.26,29.28,37657.0,27.8305,27.84,27.783,27.802,37657.0
2023-06-01 14:55:00,29.27,29.32,29.25,29.3,66160.0,27.7925,27.84,27.7735,27.821,66160.0
2023-06-01 15:00:00,29.3,29.32,29.28,29.3,27903.0,27.821,27.84,27.802,27.821,27903.0
2023-06-01 15:05:00,29.3,29.31,29.24,29.26,113765.0,27.821,27.8305,27.764,27.783,113765.0
2023-06-01 15:10:00,29.26,29.27,29.24,29.25,75961.0,27.783,27.7925,27.764,27.7735,75961.0
2023-06-01 15:15:00,29.24,29.29,29.23,29.24,69496.0,27.764,27.8115,27.7545,27.764,69496.0
2023-06-01 15:20:00,29.24,29.24,29.2,29.21,67447.0,27.764,27.764,27.726,27.7355,67447.0
2023-06-01 15:25:00,29.21,29.22,29.13,29.14,199067.0,27.7355,27.745,27.6596,27.6691,199067.0
2023-06-01 15:30:00,29.14,29.15,29.1,29.12,146365.0,27.6691,27.6786,27.6311,27.6501,146365.0
2023-06-01 15:35:00,29.11,29.13,29.08,29.13,127767.0,27.6406,27.6596,27.6121,27.6596,127767.0
2023-06-01 15:40:00,29.13,29.17,29.11,29.15,131128.0,27.6596,27.6975,27.6406,27.6786,131128.0
2023-06-01 15:45:00,29.16,29.19,29.13,29.17,132881.0,27.688,27.7165,27.6596,27.6975,132881.0
2023-06-01 15:50:00,29.17,29.18,29.11,29.14,196437.0,27.6975,27.707,27.6406,27.6691,196437.0
2023-06-01 15:55:00,29.13,29.15,29.09,29.12,342107.0,27.6596,27.6786,27.6216,27.6501,342107.0
2023-06-02 09:30:00,29.41,29.57,29.33,29.35,272121.0,27.9254,28.0774,27.8495,27.8685,272121.0
2023-06-02 09:35:00,29.36,29.6,29.36,29.5,134415.0,27.878,28.1058,27.878,28.0109,134415.0
2023-06-02 09:40:00,29.51,29.59,29.46,29.56,110274.0,28.0204,28.0963,27.9729,28.0679,110274.0
2023-06-02 09:45:00,29.57,29.71,29.5,29.63,164152.0,28.0774,28.2103,28.0109,28.1343,164152.0
2023-06-02 09:50:00,29.64,29.76,29.63,29.7,86270.0,28.1438,28.2578,28.1343,28.2008,86270.0
2023-06-02 09:55:00,29.71,29.76,29.58,29.6,80305.0,28.2103,28.2578,28.0868,28.1058,80305.0
2023-06-02 10:00:00,29.61,29.63,29.5,29.63,68328.0,28.1153,28.1343,28.0109,28.1343,68328.0
2023-06-02 10:05:00,29.63,29.71,29.61,29.67,44674.0,28.1343,28.2103,28.1153,28.1723,44674.0
2023-06-02 10:10:00,29.67,29.71,29.6,29.7,60199.0,28.1723,28.2103,28.1058,28.2008,60199.0
2023-06-02 10:15:00,29.71,29.72,29.56,29.65,109148.0,28.2103,28.2198,28.0679,28.1533,109148.0
2023-06-02 10:20:00,29.65,29.72,29.59,29.62,158544.0,28.1533,28.2198,28.0963,28.1248,158544.0
2023-06-02 10:25:00,29.63,29.66,29.58,29.65,146050.0,28.1343,28.1628,28.0868,28.1533,146050.0
2023-06-02 10:30:00,29.66,29.69,29.63,29.68,32925.0,28.1628,28.1913,28.1343,28.1818,32925.0
2023-06-02 10:35:00,29.69,29.72,29.64,29.65,88437.0,28.1913,28.2198,28.1438,28.1533,88437.0
2023-06-02 10:40:00,29.65,29.65,29.6,29.64,30388.0,28.1533,28.1533,28.1058,28.1438,30388.0
2023-06-02 10:45:00,29.64,29.79,29.63,29.78,109622.0,28.1438,28.2862,28.1343,28.2768,109622.0
2023-06-02 10:50:00,29.78,29.78,29.7,29.71,111573.0,28.2768,28.2768,28.2008,28.2103,111573.0
2023-06-02 10:55:00,29.72,29.73,29.64,29.71,44924.0,28.2198,28.2293,28.1438,28.2103,44924.0
2023-06-02 11:00:00,29.71,29.79,29.7,29.73,85306.0,28.2103,28.2862,28.2008,28.2293,85306.0
2023-06-02 11:05:00,29.73,29.79,29.73,29.79,94070.0,28.2293,28.2862,28.2293,28.2862,94070.0
2023-06-02 11:10:00,29.79,29.81,29.75,29.8,70013.0,28.2862,28.3052,28.2483,28.2957,70013.0
2023-06-02 11:15:00,29.8,29.89,29.77,29.89,59566.0,28.2957,28.3812,28.2673,28.3812,59566.0
2023-06-02 11:20:00,29.89,29.94,29.86,29.87,88238.0,28.3812,28.4287,28.3527,28.3622,88238.0
2023-06-02 11:25:00,29.87,29.91,29.84,29.86,32990.0,28.3622,28.4002,28.3337,28.3527,32990.0
2023-06-02 11:30:00,29.86,29.91,29.85,29.89,49590.0,28.3527,28.4002,28.3432,28.3812,49590.0
2023-06-02 11:35:00,29.89,29.94,29.89,29.94,73474.0,28.3812,28.4287,28.3812,28.4287,73474.0
2023-06-02 11:40:00,29.94,30.03,29.94,30.0,249018.0,28.4287,28.5141,28.4287,28.4856,249018.0
2023-06-02 11:45:00,29.99,30.05,29.92,30.05,98801.0,28.4762,28.5331,28.4097,28.5331,98801.0
2023-06-02 11:50:00,30.05,30.12,30.03,30.12,100992.0,28.5331,28.5996,28.5141,28.5996,100992.0
2023-06-02 11:55:00,30.12,30.22,30.11,30.22,97697.0,28.5996,28.6945,28.5901,28.6945,97697.0
2023-06-02 12:00:00,30.23,30.24,30.15,30.24,118898.0,28.704,28.7135,28.6281,28.7135,118898.0
2023-06-02 12:05:00,30.25,30.34,30.24,30.31,91992.0,28.723,28.8085,28.7135,28.78,91992.0
2023-06-02 12:10:00,30.31,30.34,30.29,30.3,85237.0,28.78,28.8085,28.761,28.7705,85237.0
2023-06-02 12:15:00,30.29,30.33,30.27,30.31,116783.0,28.761,28.799,28.742,28.78,116783.0
2023-06-02 12:20:00,30.3,30.35,30.28,30.33,69877.0,28.7705,28.818,28.7515,28.799,69877.0
2023-06-02 12:25:00,30.33,30.37,30.31,30.37,35439.0,28.799,28.837,28.78,28.837,35439.0
2023-06-02 12:30:00,30.37,30.42,30.36,30.39,69015.0,28.837,28.8844,28.8275,28.856,69015.0
2023-06-02 12:35:00,30.39,30.44,30.38,30.4,39631.0,28.856,28.9034,28.8465,28.8655,39631.0
2023-06-02 12:40:00,30.39,30.41,30.33,30.38,100263.0,28.856,28.875,28.799,28.8465,100263.0
2023-06-02 12:45:00,30.39,30.4,30.33,30.35,21762.0,28.856,28.8655,28.799,28.818,21762.0
2023-06-02 12:50:00,30.35,30.44,30.34,30.44,107959.0,28.818,28.9034,28.8085,28.9034,107959.0
2023-06-02 12:55:00,30.45,30.48,30.42,30.44,86649.0,28.9129,28.9414,28.8844,28.9034,86649.0
2023-06-02 13:00:00,30.44,30.47,30.4,30.4,53457.0,28.9034,28.9319,28.8655,28.8655,53457.0
2023-06-02 13:05:00,30.41,30.48,30.4,30.47,70410.0,28.875,28.9414,28.8655,28.9319,70410.0
2023-06-02 13:10:00,30.47,30.5,30.45,30.48,51736.0,28.9319,28.9604,28.9129,28.9414,51736.0
2023-06-02 13:15:00,30.48,30.52,30.47,30.52,61171.0,28.9414,28.9794,28.9319,28.9794,61171.0
2023-06-02 13:20:00,30.52,30.62,30.51,30.6,53103.0,28.9794,29.0743,28.9699,29.0554,53103.0
2023-06-02 13:25:00,30.6,30.64,30.59,30.62,49815.0,29.0554,29.0933,29.0459,29.0743,49815.0
2023-06-02 13:30:00,30.63,30.65,30.47,30.53,131220.0,29.0838,29.1028,28.9319,28.9889,131220.0
2023-06-02 13:35:00,30.52,30.55,30.41,30.41,40970.0,28.9794,29.0079,28.875,28.875,40970.0
2023-06-02 13:40:00,30.42,30.42,30.33,30.4,118812.0,28.8844,28.8844,28.799,28.8655,118812.0
2023-06-02 13:45:00,30.4,30.4,30.29,30.32,79720.0,28.8655,28.8655,28.761,28.7895,79720.0
2023-06-02 13:50:00,30.32,30.46,30.32,30.46,59984.0,28.7895,28.9224,28.7895,28.9224,59984.0
2023-06-02 13:55:00,30.47,30.47,30.38,30.4,47698.0,28.9319,28.9319,28.8465,28.8655,47698.0
2023-06-02 14:00:00,30.4,30.44,30.36,30.4,56582.0,28.8655,28.9034,28.8275,28.8655,56582.0
2023-06-02 14:05:00,30.39,30.4,30.32,30.33,51480.0,28.856,28.8655,28.7895,28.799,51480.0
2023-06-02 14:10:00,30.32,30.36,30.3,30.32,38914.0,28.7895,28.8275,28.7705,28.7895,38914.0
2023-06-02 14:15:00,30.32,30.34,30.25,30.26,50459.0,28.7895,28.8085,28.723,28.7325,50459.0
2023-06-02 14:20:00,30.27,30.32,30.26,30.31,36008.0,28.742,28.7895,28.7325,28.78,36008.0
2023-06-02 14:25:00,30.3,30.31,30.22,30.24,41407.0,28.7705,28.78,28.6945,28.7135,41407.0
2023-06-02 14:30:00,30.24,30.29,30.22,30.29,31754.0,28.7135,28.761,28.6945,28.761,31754.0
2023-06-02 14:35:00,30.29,30.29,30.23,30.28,37558.0,28.761,28.761,28.704,28.7515,37558.0
2023-06-02 14:40:00,30.29,30.35,30.26,30.33,33951.0,28.761,28.818,28.7325,28.799,33951.0
2023-06-02 14:45:00,30.32,30.34,30.31,30.33,28650.0,28.7895,28.8085,28.78,28.799,28650.0
2023-06-02 14:50:00,30.33,30.38,30.31,30.32,41159.0,28.799,28.8465,28.78,28.7895,41159.0
2023-06-02 14:55:00,30.32,30.33,30.28,30.3,55393.0,28.7895,28.799,28.7515,28.7705,55393.0
2023-06-02 15:00:00,30.3,30.35,30.3,30.34,90391.0,28.7705,28.818,28.7705,28.8085,90391.0
2023-06-02 15:05:00,30.34,30.35,30.29,30.34,62916.0,28.8085,28.818,28.761,28.8085,62916.0
2023-06-02 15:10:00,30.34,30.34,30.24,30.29,70109.0,28.8085,28.8085,28.7135,28.761,70109.0
2023-06-02 15:15:00,30.29,30.34,30.28,30.32,77874.0,28.761,28.8085,28.7515,28.7895,77874.0
2023-06-02 15:20:00,30.32,30.32,30.26,30.26,42826.0,28.7895,28.7895,28.7325,28.7325,42826.0
2023-06-02 15:25:00,30.25,30.28,30.22,30.27,65360.0,28.723,28.7515,28.6945,28.742,65360.0
2023-06-02 15:30:00,30.27,30.28,30.23,30.23,70033.0,28.742,28.7515,28.704,28.704,70033.0
2023-06-02 15:35:00,30.24,30.27,30.2,30.21,91693.0,28.7135,28.742,28.6756,28.685,91693.0
2023-06-02 15:40:00,30.21,30.21,30.12,30.13,121178.0,28.685,28.685,28.5996,28.6091,121178.0
2023-06-02 15:45:00,30.13,30.18,30.11,30.17,179934.0,28.6091,28.6566,28.5901,28.6471,179934.0
2023-06-02 15:50:00,30.16,30.16,30.05,30.09,304440.0,28.6376,28.6376,28.5331,28.5711,304440.0
2023-06-02 15:55:00,30.09,30.1,30.0,30.07,707148.0,28.5711,28.5806,28.4856,28.5521,707148.0
2023-06-05 09:30:00,30.26,30.26,30.11,30.25,174922.0,28.7325,28.7325,28.5901,28.723,174922.0
2023-06-05 09:35:00,30.25,30.27,30.16,30.2,31084.0,28.723,28.742,28.6376,28.6756,31084.0
2023-06-05 09:40:00,30.19,30.2,30.03,30.12,83667.0,28.6661,28.6756,28.5141,28.5996,83667.0
2023-06-05 09:45:00,30.13,30.19,30.06,30.13,37292.0,28.6091,28.6661,28.5426,28.6091,37292.0
2023-06-05 09:50:00,30.12,30.15,30.05,30.15,4233.0,28.5996,28.6281,28.5331,28.6281,4233.0
2023-06-05 09:55:00,30.09,30.15,29.93,29.96,87265.0,28.5711,28.6281,28.4192,28.4477,87265.0
2023-06-05 10:00:00,29.96,30.19,29.96,30.09,62764.0,28.4477,28.6661,28.4477,28.5711,62764.0
2023-06-05 10:05:00,30.08,30.08,29.96,29.98,54591.0,28.5616,28.5616,28.4477,28.4667,54591.0
2023-06-05 10:10:00,29.98,30.08,29.95,30.07,56720.0,28.4667,28.5616,28.4382,28.5521,56720.0
2023-06-05 10:15:00,30.07,30.1,30.02,30.07,56271.0,28.5521,28.5806,28.5046,28.5521,56271.0
2023-06-05 10:20:00,30.08,30.09,30.01,30.07,81498.0,28.5616,28.5711,28.4951,28.5521,81498.0
2023-06-05 10:25:00,30.07,30.13,30.05,30.06,34663.0,28.5521,28.6091,28.5331,28.5426,34663.0
2023-06-05 10:30:00,30.05,30.06,29.96,30.06,116974.0,28.5331,28.5426,28.4477,28.5426,116974.0
2023-06-05 10:35:00,30.05,30.08,29.96,30.04,29798.0,28.5331,28.5616,28.4477,28.5236,29798.0
2023-06-05 10:40:00,30.04,30.09,30.02,30.04,25831.0,28.5236,28.5711,28.5046,28.5236,25831.0
2023-06-05 10:45:00,30.03,30.08,30.01,30.08,19754.0,28.5141,28.5616,28.4951,28.5616,19754.0
2023-06-05 10:50:00,30.08,30.1,30.02,30.02,67644.0,28.5616,28.5806,28.5046,28.5046,67644.0
2023-06-05 10:55:00,30.02,30.03,29.97,30.02,32174.0,28.5046,28.5141,28.4572,28.5046,32174.0
2023-06-05 11:00:00,30.02,30.07,30.0,30.02,33726.0,28.5046,28.5521,28.4856,28.5046,33726.0
2023-06-05 11:05:00,30.02,30.1,30.01,30.09,32160.0,28.5046,28.5806,28.4951,28.5711,32160.0
2023-06-05 11:10:00,30.08,30.12,30.06,30.07,60812.0,28.5616,28.5996,28.5426,28.5521,60812.0
2023-06-05 11:15:00,30.07,30.08,30.04,30.07,16122.0,28.5521,28.5616,28.5236,28.5521,16122.0
2023-06-05 11:20:00,30.07,30.09,30.0,30.03,52184.0,28.5521,28.5711,28.4856,28.5141,52184.0
2023-06-05 11:25:00,30.02,30.07,30.0,30.07,44410.0,28.5046,28.5521,28.4856,28.5521,44410.0
2023-06-05 11:30:00,30.06,30.08,30.01,30.02,54922.0,28.5426,28.5616,28.4951,28.5046,54922.0
2023-06-05 11:35:00,30.03,30.03,29.9,29.9,62410.0,28.5141,28.5141,28.3907,28.3907,62410.0
2023-06-05 11:40:00,29.91,29.99,29.9,29.98,45780.0,28.4002,28.4762,28.3907,28.4667,45780.0
2023-06-05 11:45:00,29.99,30.02,29.98,30.01,24530.0,28.4762,28.5046,28.4667,28.4951,24530.0
2023-06-05 11:50:00,30.01,30.02,29.97,29.98,21877.0,28.4951,28.5046,28.4572,28.4667,21877.0
2023-06-05 11:55:00,29.99,30.0,29.94,30.0,27317.0,28.4762,28.4856,28.4287,28.4856,27317.0
2023-06-05 12:00:00,29.99,30.01,29.97,29.98,25538.0,28.4762,28.4951,28.4572,28.4667,25538.0
2023-06-05 12:05:00,29.98,30.03,29.96,30.03,19219.0,28.4667,28.5141,28.4477,28.5141,19219.0
2023-06-05 12:10:00,30.02,30.1,30.02,30.08,64649.0,28.5046,28.5806,28.5046,28.5616,64649.0
2023-06-05 12:15:00,30.08,30.13,30.07,30.1,53658.0,28.5616,28.6091,28.5521,28.5806,53658.0
2023-06-05 12:20:00,30.1,30.13,30.09,30.13,20305.0,28.5806,28.6091,28.5711,28.6091,20305.0
2023-06-05 12:25:00,30.12,30.14,30.1,30.12,19307.0,28.5996,28.6186,28.5806,28.5996,19307.0
2023-06-05 12:30:00,30.12,30.12,30.09,30.1,23218.0,28.5996,28.5996,28.5711,28.5806,23218.0
2023-06-05 12:35:00,30.11,30.11,30.09,30.1,14258.0,28.5901,28.5901,28.5711,28.5806,14258.0
2023-06-05 12:40:00,30.1,30.11,30.08,30.09,15458.0,28.5806,28.5901,28.5616,28.5711,15458.0
2023-06-05 12:45:00,30.09,30.14,30.09,30.09,31332.0,28.5711,28.6186,28.5711,28.5711,31332.0
2023-06-05 12:50:00,30.1,30.11,30.09,30.1,21399.0,28.5806,28.5901,28.5711,28.5806,21399.0
2023-06-05 12:55:00,30.1,30.11,30.08,30.11,24454.0,28.5806,28.5901,28.5616,28.5901,24454.0
2023-06-05 13:00:00,30.11,30.13,30.08,30.11,23077.0,28.5901,28.6091,28.5616,28.5901,23077.0
2023-06-05 13:05:00,30.1,30.14,30.1,30.14,31019.0,28.5806,28.6186,28.5806,28.6186,31019.0
2023-06-05 13:10:00,30.14,30.15,30.07,30.08,80870.0,28.6186,28.6281,28.5521,28.5616,80870.0
2023-06-05 13:15:00,30.09,30.14,30.04,30.12,30537.0,28.5711,28.6186,28.5236,28.5996,30537.0
2023-06-05 13:20:00,30.13,30.14,30.09,30.12,17329.0,28.6091,28.6186,28.5711,28.5996,17329.0
2023-06-05 13:25:00,30.11,30.12,30.04,30.04,17659.0,28.5901,28.5996,28.5236,28.5236,17659.0
2023-06-05 13:30:00,30.04,30.04,30.01,30.02,48234.0,28.5236,28.5236,28.4951,28.5046,48234.0
2023-06-05 13:35:00,30.02,30.02,29.99,30.02,15175.0,28.5046,28.5046,28.4762,28.5046,15175.0
2023-06-05 13:40:00,30.02,30.04,30.01,30.03,18273.0,28.5046,28.5236,28.4951,28.5141,18273.0
2023-06-05 13:45:00,30.04,30.1,30.03,30.1,30956.0,28.5236,28.5806,28.5141,28.5806,30956.0
2023-06-05 13:50:00,30.09,30.1,30.06,30.08,29841.0,28.5711,28.5806,28.5426,28.5616,29841.0
2023-06-05 13:55:00,30.07,30.09,30.07,30.09,22537.0,28.5521,28.5711,28.5521,28.5711,22537.0
2023-06-05 14:00:00,30.08,30.14,30.08,30.12,146093.0,28.5616,28.6186,28.5616,28.5996,146093.0
2023-06-05 14:05:00,30.13,30.13,30.04,30.06,91861.0,28.6091,28.6091,28.5236,28.5426,91861.0
2023-06-05 14:10:00,30.07,30.07,30.0,30.04,42458.0,28.5521,28.5521,28.4856,28.5236,42458.0
2023-06-05 14:15:00,30.03,30.05,30.02,30.04,35911.0,28.5141,28.5331,28.5046,28.5236,35911.0
2023-06-05 14:20:00,30.03,30.08,30.03,30.08,17604.0,28.5141,28.5616,28.5141,28.5616,17604.0
2023-06-05 14:25:00,30.08,30.08,30.03,30.08,52551.0,28.5616,28.5616,28.5141,28.5616,52551.0
2023-06-05 14:30:00,30.07,30.08,29.97,29.99,73859.0,28.5521,28.5616,28.4572,28.4762,73859.0
2023-06-05 14:35:00,29.99,30.03,29.93,29.94,56575.0,28.4762,28.5141,28.4192,28.4287,56575.0
2023-06-05 14:40:00,29.94,30.02,29.93,30.02,35545.0,28.4287,28.5046,28.4192,28.5046,35545.0
2023-06-05 14:45:00,30.02,30.02,29.97,29.98,59113.0,28.5046,28.5046,28.4572,28.4667,59113.0
2023-06-05 14:50:00,29.99,30.05,29.96,30.04,34784.0,28.4762,28.5331,28.4477,28.5236,34784.0
2023-06-05 14:55:00,30.03,30.08,30.03,30.08,30950.0,28.5141,28.5616,28.5141,28.5616,30950.0
2023-06-05 15:00:00,30.08,30.09,29.99,30.0,80165.0,28.5616,28.5711,28.4762,28.4856,80165.0
2023-06-05 15:05:00,30.0,30.04,29.98,30.03,48633.0,28.4856,28.5236,28.4667,28.5141,48633.0
2023-06-05 15:10:00,30.04,30.07,29.99,30.07,22708.0,28.5236,28.5521,28.4762,28.5521,22708.0
2023-06-05 15:15:00,30.07,30.07,30.02,30.02,42236.0,28.5521,28.5521,28.5046,28.5046,42236.0
2023-06-05 15:20:00,30.02,30.07,30.01,30.05,39578.0,28.5046,28.5521,28.4951,28.5331,39578.0
2023-06-05 15:25:00,30.06,30.08,30.04,30.07,38649.0,28.5426,28.5616,28.5236,28.5521,38649.0
2023-06-05 15:30:00,30.06,30.07,30.02,30.04,54565.0,28.5426,28.5521,28.5046,28.5236,54565.0
2023-06-05 15:35:00,30.05,30.05,30.02,30.05,68449.0,28.5331,28.5331,28.5046,28.5331,68449.0
2023-06-05 15:40:00,30.05,30.06,30.01,30.02,77205.0,28.5331,28.5426,28.4951,28.5046,77205.0
2023-06-05 15:45:00,30.02,30.03,30.01,30.03,101022.0,28.5046,28.5141,28.4951,28.5141,101022.0
2023-06-05 15:50:00,30.03,30.04,29.97,30.03,193155.0,28.5141,28.5236,28.4572,28.5141,193155.0
2023-06-05 15:55:00,30.02,30.04,29.99,30.0,309884.0,28.5046,28.5236,28.4762,28.4856,309884.0
2023-06-06 09:30:00,29.77,29.93,29.69,29.81,238309.0,28.2673,28.4192,28.1913,28.3052,238309.0
2023-06-06 09:35:00,29.82,30.09,29.82,29.96,94615.0,28.3147,28.5711,28.3147,28.4477,94615.0
2023-06-06 09:40:00,29.98,30.05,29.96,30.02,79201.0,28.4667,28.5331,28.4477,28.5046,79201.0
2023-06-06 09:45:00,30.02,30.19,30.02,30.08,45932.0,28.5046,28.6661,28.5046,28.5616,45932.0
2023-06-06 09:50:00,30.08,30.08,30.0,30.07,57913.0,28.5616,28.5616,28.4856,28.5521,57913.0
2023-06-06 09:55:00,30.07,30.08,30.03,30.04,17098.0,28.5521,28.5616,28.5141,28.5236,17098.0
2023-06-06 10:00:00,30.05,30.06,30.0,30.02,43485.0,28.5331,28.5426,28.4856,28.5046,43485.0
2023-06-06 10:05:00,30.01,30.12,29.99,30.12,47509.0,28.4951,28.5996,28.4762,28.5996,47509.0
2023-06-06 10:10:00,30.11,30.17,30.1,30.13,34218.0,28.5901,28.6471,28.5806,28.6091,34218.0
2023-06-06 10:15:00,30.12,30.22,30.08,30.18,163176.0,28.5996,28.6945,28.5616,28.6566,163176.0
2023-06-06 10:20:00,30.18,30.2,30.14,30.2,23772.0,28.6566,28.6756,28.6186,28.6756,23772.0
2023-06-06 10:25:00,30.19,30.22,30.14,30.2,50162.0,28.6661,28.6945,28.6186,28.6756,50162.0
2023-06-06 10:30:00,30.19,30.22,30.13,30.15,25092.0,28.6661,28.6945,28.6091,28.6281,25092.0
2023-06-06 10:35:00,30.14,30.16,30.1,30.16,30005.0,28.6186,28.6376,28.5806,28.6376,30005.0
2023-06-06 10:40:00,30.16,30.24,30.16,30.23,74878.0,28.6376,28.7135,28.6376,28.704,74878.0
2023-06-06 10:45:00,30.24,30.3,30.22,30.3,56329.0,28.7135,28.7705,28.6945,28.7705,56329.0
2023-06-06 10:50:00,30.3,30.34,30.27,30.32,59815.0,28.7705,28.8085,28.742,28.7895,59815.0
2023-06-06 10:55:00,30.32,30.34,30.28,30.33,23340.0,28.7895,28.8085,28.7515,28.799,23340.0
2023-06-06 11:00:00,30.33,30.41,30.3,30.39,28581.0,28.799,28.875,28.7705,28.856,28581.0
2023-06-06 11:05:00,30.39,30.4,30.33,30.36,38777.0,28.856,28.8655,28.799,28.8275,38777.0
2023-06-06 11:10:00,30.36,30.39,30.33,30.35,25759.0,28.8275,28.856,28.799,28.818,25759.0
2023-06-06 11:15:00,30.35,30.38,30.31,30.34,33245.0,28.818,28.8465,28.78,28.8085,33245.0
2023-06-06 11:20:00,30.34,30.37,30.27,30.28,24524.0,28.8085,28.837,28.742,28.7515,24524.0
2023-06-06 11:25:00,30.28,30.33,30.24,30.31,38305.0,28.7515,28.799,28.7135,28.78,38305.0
2023-06-06 11:30:00,30.32,30.36,30.28,30.28,41648.0,28.7895,28.8275,28.7515,28.7515,41648.0
2023-06-06 11:35:00,30.28,30.3,30.24,30.27,29866.0,28.7515,28.7705,28.7135,28.742,29866.0
2023-06-06 11:40:00,30.27,30.36,30.26,30.35,35874.0,28.742,28.8275,28.7325,28.818,35874.0
2023-06-06 11:45:00,30.35,30.38,30.34,30.37,16051.0,28.818,28.8465,28.8085,28.837,16051.0
2023-06-06 11:50:00,30.37,30.38,30.33,30.35,18781.0,28.837,28.8465,28.799,28.818,18781.0
2023-06-06 11:55:00,30.34,30.39,30.32,30.38,25845.0,28.8085,28.856,28.7895,28.8465,25845.0
2023-06-06 12:00:00,30.37,30.41,30.37,30.4,20236.0,28.837,28.875,28.837,28.8655,20236.0
2023-06-06 12:05:00,30.39,30.4,30.33,30.4,33946.0,28.856,28.8655,28.799,28.8655,33946.0
2023-06-06 12:10:00,30.39,30.39,30.35,30.36,19202.0,28.856,28.856,28.818,28.8275,19202.0
2023-06-06 12:15:00,30.35,30.4,30.34,30.38,23848.0,28.818,28.8655,28.8085,28.8465,23848.0
2023-06-06 12:20:00,30.38,30.44,30.37,30.43,27185.0,28.8465,28.9034,28.837,28.8939,27185.0
2023-06-06 12:25:00,30.42,30.45,30.41,30.44,21049.0,28.8844,28.9129,28.875,28.9034,21049.0
2023-06-06 12:30:00,30.45,30.46,30.38,30.4,13401.0,28.9129,28.9224,28.8465,28.8655,13401.0
2023-06-06 12:35:00,30.39,30.4,30.36,30.38,19421.0,28.856,28.8655,28.8275,28.8465,19421.0
2023-06-06 12:40:00,30.38,30.39,30.32,30.33,21183.0,28.8465,28.856,28.7895,28.799,21183.0
2023-06-06 12:45:00,30.33,30.35,30.32,30.32,20381.0,28.799,28.818,28.7895,28.7895,20381.0
2023-06-06 12:50:00,30.31,30.39,30.31,30.37,27768.0,28.78,28.856,28.78,28.837,27768.0
2023-06-06 12:55:00,30.36,30.38,30.34,30.37,13051.0,28.8275,28.8465,28.8085,28.837,13051.0
2023-06-06 13:00:00,30.37,30.37,30.34,30.35,13017.0,28.837,28.837,28.8085,28.818,13017.0
2023-06-06 13:05:00,30.36,30.39,30.34,30.37,21757.0,28.8275,28.856,28.8085,28.837,21757.0
2023-06-06 13:10:00,30.37,30.39,30.36,30.38,22315.0,28.837,28.856,28.8275,28.8465,22315.0
2023-06-06 13:15:00,30.38,30.39,30.34,30.35,16382.0,28.8465,28.856,28.8085,28.818,16382.0
2023-06-06 13:20:00,30.34,30.34,30.27,30.3,43863.0,28.8085,28.8085,28.742,28.7705,43863.0
2023-06-06 13:25:00,30.3,30.31,30.23,30.29,27308.0,28.7705,28.78,28.704,28.761,27308.0
2023-06-06 13:30:00,30.29,30.29,30.22,30.27,24894.0,28.761,28.761,28.6945,28.742,24894.0
2023-06-06 13:35:00,30.27,30.28,30.25,30.27,14785.0,28.742,28.7515,28.723,28.742,14785.0
2023-06-06 13:40:00,30.27,30.28,30.25,30.26,28096.0,28.742,28.7515,28.723,28.7325,28096.0
2023-06-06 13:45:00,30.25,30.28,30.25,30.26,16578.0,28.723,28.7515,28.723,28.7325,16578.0
2023-06-06 13:50:00,30.26,30.28,30.24,30.25,10256.0,28.7325,28.7515,28.7135,28.723,10256.0
2023-06-06 13:55:00,30.25,30.25,30.2,30.23,34882.0,28.723,28.723,28.6756,28.704,34882.0
2023-06-06 14:00:00,30.22,30.24,30.15,30.24,49407.0,28.6945,28.7135,28.6281,28.7135,49407.0
2023-06-06 14:05:00,30.25,30.27,30.22,30.24,21980.0,28.723,28.742,28.6945,28.7135,21980.0
2023-06-06 14:10:00,30.24,30.25,30.22,30.25,23360.0,28.7135,28.723,28.6945,28.723,23360.0
2023-06-06 14:15:00,30.25,30.25,30.23,30.24,18122.0,28.723,28.723,28.704,28.7135,18122.0
2023-06-06 14:20:00,30.24,30.25,30.23,30.25,8890.0,28.7135,28.723,28.704,28.723,8890.0
2023-06-06 14:25:00,30.25,30.28,30.23,30.27,25678.0,28.723,28.7515,28.704,28.742,25678.0
2023-06-06 14:30:00,30.27,30.27,30.25,30.25,7768.0,28.742,28.742,28.723,28.723,7768.0
2023-06-06 14:35:00,30.25,30.29,30.24,30.28,19663.0,28.723,28.761,28.7135,28.7515,19663.0
2023-06-06 14:40:00,30.28,30.34,30.28,30.31,36743.0,28.7515,28.8085,28.7515,28.78,36743.0
2023-06-06 14:45:00,30.3,30.34,30.29,30.34,28828.0,28.7705,28.8085,28.761,28.8085,28828.0
2023-06-06 14:50:00,30.33,30.34,30.31,30.32,22668.0,28.799,28.8085,28.78,28.7895,22668.0
2023-06-06 14:55:00,30.32,30.33,30.31,30.32,23114.0,28.7895,28.799,28.78,28.7895,23114.0
2023-06-06 15:00:00,30.32,30.35,30.31,30.33,35702.0,28.7895,28.818,28.78,28.799,35702.0
2023-06-06 15:05:00,30.33,30.35,30.32,30.32,25791.0,28.799,28.818,28.7895,28.7895,25791.0
2023-06-06 15:10:00,30.33,30.35,30.31,30.31,22468.0,28.799,28.818,28.78,28.78,22468.0
2023-06-06 15:15:00,30.32,30.33,30.29,30.32,38834.0,28.7895,28.799,28.761,28.7895,38834.0
2023-06-06 15:20:00,30.32,30.38,30.31,30.35,66395.0,28.7895,28.8465,28.78,28.818,66395.0
2023-06-06 15:25:00,30.36,30.39,30.35,30.37,41919.0,28.8275,28.856,28.818,28.837,41919.0
2023-06-06 15:30:00,30.38,30.4,30.37,30.39,46755.0,28.8465,28.8655,28.837,28.856,46755.0
2023-06-06 15:35:00,30.39,30.39,30.32,30.33,37131.0,28.856,28.856,28.7895,28.799,37131.0
2023-06-06 15:40:00,30.33,30.36,30.3,30.34,48039.0,28.799,28.8275,28.7705,28.8085,48039.0
2023-06-06 15:45:00,30.34,30.35,30.31,30.33,60814.0,28.8085,28.818,28.78,28.799,60814.0
2023-06-06 15:50:00,30.34,30.4,30.34,30.39,134095.0,28.8085,28.8655,28.8085,28.856,134095.0
2023-06-06 15:55:00,30.39,30.42,30.36,30.38,239341.0,28.856,28.8844,28.8275,28.8465,239341.0
2023-06-07 09:30:00,30.62,30.62,30.5,30.55,105972.0,29.0743,29.0743,28.9604,29.0079,105972.0
2023-06-07 09:35:00,30.54,30.59,30.43,30.58,87158.0,28.9984,29.0459,28.8939,29.0364,87158.0
2023-06-07 09:40:00,30.59,30.6,30.47,30.52,34688.0,29.0459,29.0554,28.9319,28.9794,34688.0
2023-06-07 09:45:00,30.51,30.53,30.43,30.46,40461.0,28.9699,28.9889,28.8939,28.9224,40461.0
2023-06-07 09:50:00,30.46,30.5,30.42,30.49,73381.0,28.9224,28.9604,28.8844,28.9509,73381.0
2023-06-07 09:55:00,30.49,30.53,30.48,30.52,28983.0,28.9509,28.9889,28.9414,28.9794,28983.0
2023-06-07 10:00:00,30.53,30.58,30.48,30.49,49090.0,28.9889,29.0364,28.9414,28.9509,49090.0
2023-06-07 10:05:00,30.46,30.5,30.41,30.48,110028.0,28.9224,28.9604,28.875,28.9414,110028.0
2023-06-07 10:10:00,30.49,30.64,30.48,30.6,87924.0,28.9509,29.0933,28.9414,29.0554,87924.0
2023-06-07 10:15:00,30.6,30.61,30.53,30.56,30316.0,29.0554,29.0649,28.9889,29.0174,30316.0
2023-06-07 10:20:00,30.55,30.58,30.48,30.49,52532.0,29.0079,29.0364,28.9414,28.9509,52532.0
2023-06-07 10:25:00,30.48,30.61,30.47,30.59,31569.0,28.9414,29.0649,28.9319,29.0459,31569.0
2023-06-07 10:30:00,30.6,30.63,30.57,30.58,22524.0,29.0554,29.0838,29.0269,29.0364,22524.0
2023-06-07 10:35:00,30.58,30.58,30.49,30.53,36918.0,29.0364,29.0364,28.9509,28.9889,36918.0
2023-06-07 10:40:00,30.53,30.58,30.48,30.5,16763.0,28.9889,29.0364,28.9414,28.9604,16763.0
2023-06-07 10:45:00,30.49,30.58,30.48,30.53,57663.0,28.9509,29.0364,28.9414,28.9889,57663.0
2023-06-07 10:50:00,30.53,30.54,30.49,30.54,41454.0,28.9889,28.9984,28.9509,28.9984,41454.0
2023-06-07 10:55:00,30.55,30.66,30.54,30.66,47240.0,29.0079,29.1123,28.9984,29.1123,47240.0
2023-06-07 11:00:00,30.66,30.69,30.62,30.64,87781.0,29.1123,29.1408,29.0743,29.0933,87781.0
2023-06-07 11:05:00,30.64,30.7,30.63,30.69,29798.0,29.0933,29.1503,29.0838,29.1408,29798.0
2023-06-07 11:10:00,30.69,30.78,30.68,30.78,51394.0,29.1408,29.2263,29.1313,29.2263,51394.0
2023-06-07 11:15:00,30.78,30.78,30.65,30.67,62303.0,29.2263,29.2263,29.1028,29.1218,62303.0
2023-06-07 11:20:00,30.67,30.7,30.65,30.7,25860.0,29.1218,29.1503,29.1028,29.1503,25860.0
2023-06-07 11:25:00,30.69,30.8,30.69,30.8,55610.0,29.1408,29.2453,29.1408,29.2453,55610.0
2023-06-07 11:30:00,30.8,30.82,30.71,30.72,48668.0,29.2453,29.2643,29.1598,29.1693,48668.0
2023-06-07 11:35:00,30.71,30.74,30.68,30.7,28741.0,29.1598,29.1883,29.1313,29.1503,28741.0
2023-06-07 11:40:00,30.69,30.7,30.66,30.68,27614.0,29.1408,29.1503,29.1123,29.1313,27614.0
2023-06-07 11:45:00,30.68,30.72,30.68,30.68,20067.0,29.1313,29.1693,29.1313,29.1313,20067.0
2023-06-07 11:50:00,30.69,30.71,30.66,30.7,18375.0,29.1408,29.1598,29.1123,29.1503,18375.0
2023-06-07 11:55:00,30.69,30.69,30.61,30.62,55165.0,29.1408,29.1408,29.0649,29.0743,55165.0
2023-06-07 12:00:00,30.63,30.7,30.61,30.69,29514.0,29.0838,29.1503,29.0649,29.1408,29514.0
2023-06-07 12:05:00,30.69,30.71,30.65,30.69,21180.0,29.1408,29.1598,29.1028,29.1408,21180.0
2023-06-07 12:10:00,30.68,30.74,30.67,30.72,21163.0,29.1313,29.1883,29.1218,29.1693,21163.0
2023-06-07 12:15:00,30.73,30.74,30.69,30.69,44367.0,29.1788,29.1883,29.1408,29.1408,44367.0
2023-06-07 12:20:00,30.69,30.69,30.63,30.66,20252.0,29.1408,29.1408,29.0838,29.1123,20252.0
2023-06-07 12:25:00,30.66,30.66,30.62,30.64,48044.0,29.1123,29.1123,29.0743,29.0933,48044.0
2023-06-07 12:30:00,30.64,30.66,30.61,30.62,30428.0,29.0933,29.1123,29.0649,29.0743,30428.0
2023-06-07 12:35:00,30.61,30.63,30.57,30.63,46597.0,29.0649,29.0838,29.0269,29.0838,46597.0
2023-06-07 12:40:00,30.63,30.78,30.63,30.74,58242.0,29.0838,29.2263,29.0838,29.1883,58242.0
2023-06-07 12:45:00,30.74,30.75,30.67,30.67,20167.0,29.1883,29.1978,29.1218,29.1218,20167.0
2023-06-07 12:50:00,30.67,30.72,30.65,30.68,24306.0,29.1218,29.1693,29.1028,29.1313,24306.0
2023-06-07 12:55:00,30.67,30.72,30.67,30.71,11399.0,29.1218,29.1693,29.1218,29.1598,11399.0
2023-06-07 13:00:00,30.7,30.7,30.66,30.67,19419.0,29.1503,29.1503,29.1123,29.1218,19419.0
2023-06-07 13:05:00,30.67,30.71,30.63,30.7,27948.0,29.1218,29.1598,29.0838,29.1503,27948.0
2023-06-07 13:10:00,30.69,30.7,30.65,30.67,19033.0,29.1408,29.1503,29.1028,29.1218,19033.0
2023-06-07 13:15:00,30.67,30.71,30.65,30.66,27592.0,29.1218,29.1598,29.1028,29.1123,27592.0
2023-06-07 13:20:00,30.65,30.66,30.61,30.66,21347.0,29.1028,29.1123,29.0649,29.1123,21347.0
2023-06-07 13:25:00,30.67,30.71,30.66,30.66,27260.0,29.1218,29.1598,29.1123,29.1123,27260.0
2023-06-07 13:30:00,30.65,30.66,30.58,30.59,30408.0,29.1028,29.1123,29.0364,29.0459,30408.0
2023-06-07 13:35:00,30.59,30.6,30.51,30.51,55313.0,29.0459,29.0554,28.9699,28.9699,55313.0
2023-06-07 13:40:00,30.51,30.59,30.5,30.58,19710.0,28.9699,29.0459,28.9604,29.0364,19710.0
2023-06-07 13:45:00,30.59,30.61,30.55,30.55,49948.0,29.0459,29.0649,29.0079,29.0079,49948.0
2023-06-07 13:50:00,30.55,30.58,30.53,30.55,39095.0,29.0079,29.0364,28.9889,29.0079,39095.0
2023-06-07 13:55:00,30.55,30.57,30.54,30.56,24231.0,29.0079,29.0269,28.9984,29.0174,24231.0
2023-06-07 14:00:00,30.56,30.6,30.55,30.58,29062.0,29.0174,29.0554,29.0079,29.0364,29062.0
2023-06-07 14:05:00,30.58,30.62,30.57,30.62,24409.0,29.0364,29.0743,29.0269,29.0743,24409.0
2023-06-07 14:10:00,30.62,30.63,30.59,30.63,32837.0,29.0743,29.0838,29.0459,29.0838,32837.0
2023-06-07 14:15:00,30.63,30.67,30.61,30.67,51245.0,29.0838,29.1218,29.0649,29.1218,51245.0
2023-06-07 14:20:00,30.67,30.69,30.66,30.69,42970.0,29.1218,29.1408,29.1123,29.1408,42970.0
2023-06-07 14:25:00,30.69,30.69,30.64,30.66,36325.0,29.1408,29.1408,29.0933,29.1123,36325.0
2023-06-07 14:30:00,30.66,30.67,30.61,30.62,26862.0,29.1123,29.1218,29.0649,29.0743,26862.0
2023-06-07 14:35:00,30.63,30.63,30.6,30.62,26724.0,29.0838,29.0838,29.0554,29.0743,26724.0
2023-06-07 14:40:00,30.62,30.63,30.61,30.62,23266.0,29.0743,29.0838,29.0649,29.0743,23266.0
2023-06-07 14:45:00,30.62,30.63,30.59,30.62,23529.0,29.0743,29.0838,29.0459,29.0743,23529.0
2023-06-07 14:50:00,30.61,30.65,30.61,30.65,24173.0,29.0649,29.1028,29.0649,29.1028,24173.0
2023-06-07 14:55:00,30.65,30.67,30.62,30.67,25262.0,29.1028,29.1218,29.0743,29.1218,25262.0
2023-06-07 15:00:00,30.67,30.71,30.66,30.69,38838.0,29.1218,29.1598,29.1123,29.1408,38838.0
2023-06-07 15:05:00,30.69,30.71,30.69,30.71,52757.0,29.1408,29.1598,29.1408,29.1598,52757.0
2023-06-07 15:10:00,30.71,30.71,30.66,30.68,46958.0,29.1598,29.1598,29.1123,29.1313,46958.0
2023-06-07 15:15:00,30.69,30.77,30.68,30.76,47743.0,29.1408,29.2168,29.1313,29.2073,47743.0
2023-06-07 15:20:00,30.76,30.81,30.76,30.8,62553.0,29.2073,29.2548,29.2073,29.2453,62553.0
2023-06-07 15:25:00,30.8,30.81,30.76,30.79,63432.0,29.2453,29.2548,29.2073,29.2358,63432.0
2023-06-07 15:30:00,30.79,30.79,30.74,30.76,54422.0,29.2358,29.2358,29.1883,29.2073,54422.0
2023-06-07 15:35:00,30.77,30.81,30.73,30.76,83184.0,29.2168,29.2548,29.1788,29.2073,83184.0
2023-06-07 15:40:00,30.76,30.77,30.69,30.71,90668.0,29.2073,29.2168,29.1408,29.1598,90668.0
2023-06-07 15:45:00,30.71,30.78,30.7,30.78,186567.0,29.1598,29.2263,29.1503,29.2263,186567.0
2023-06-07 15:50:00,30.78,30.8,30.76,30.77,153100.0,29.2263,29.2453,29.2073,29.2168,153100.0
2023-06-07 15:55:00,30.77,30.8,30.71,30.8,359115.0,29.2168,29.2453,29.1598,29.2453,359115.0
2023-06-08 09:30:00,30.77,30.84,30.67,30.72,156225.0,29.2168,29.2832,29.1218,29.1693,156225.0
2023-06-08 09:35:00,30.69,30.82,30.58,30.59,62776.0,29.1408,29.2643,29.0364,29.0459,62776.0
2023-06-08 09:40:00,30.58,30.64,30.54,30.56,34699.0,29.0364,29.0933,28.9984,29.0174,34699.0
2023-06-08 09:45:00,30.55,30.56,30.45,30.49,76803.0,29.0079,29.0174,28.9129,28.9509,76803.0
2023-06-08 09:50:00,30.5,30.54,30.41,30.44,57104.0,28.9604,28.9984,28.875,28.9034,57104.0
2023-06-08 09:55:00,30.44,30.53,30.41,30.51,81196.0,28.9034,28.9889,28.875,28.9699,81196.0
2023-06-08 10:00:00,30.51,30.58,30.5,30.51,63981.0,28.9699,29.0364,28.9604,28.9699,63981.0
2023-06-08 10:05:00,30.5,30.52,30.47,30.5,24481.0,28.9604,28.9794,28.9319,28.9604,24481.0
2023-06-08 10:10:00,30.49,30.54,30.48,30.54,17428.0,28.9509,28.9984,28.9414,28.9984,17428.0
2023-06-08 10:15:00,30.54,30.57,30.47,30.49,45144.0,28.9984,29.0269,28.9319,28.9509,45144.0
2023-06-08 10:20:00,30.48,30.62,30.44,30.6,80065.0,28.9414,29.0743,28.9034,29.0554,80065.0
2023-06-08 10:25:00,30.59,30.6,30.51,30.6,24150.0,29.0459,29.0554,28.9699,29.0554,24150.0
2023-06-08 10:30:00,30.6,30.63,30.57,30.57,25478.0,29.0554,29.0838,29.0269,29.0269,25478.0
2023-06-08 10:35:00,30.57,30.65,30.53,30.62,34037.0,29.0269,29.1028,28.9889,29.0743,34037.0
2023-06-08 10:40:00,30.63,30.67,30.62,30.66,24059.0,29.0838,29.1218,29.0743,29.1123,24059.0
2023-06-08 10:45:00,30.66,30.7,30.65,30.67,42025.0,29.1123,29.1503,29.1028,29.1218,42025.0
2023-06-08 10:50:00,30.68,30.74,30.66,30.71,52507.0,29.1313,29.1883,29.1123,29.1598,52507.0
2023-06-08 10:55:00,30.71,30.73,30.69,30.72,30432.0,29.1598,29.1788,29.1408,29.1693,30432.0
2023-06-08 11:00:00,30.72,30.74,30.7,30.71,28522.0,29.1693,29.1883,29.1503,29.1598,28522.0
2023-06-08 11:05:00,30.71,30.71,30.6,30.6,21208.0,29.1598,29.1598,29.0554,29.0554,21208.0
2023-06-08 11:10:00,30.59,30.63,30.57,30.58,15124.0,29.0459,29.0838,29.0269,29.0364,15124.0
2023-06-08 11:15:00,30.59,30.63,30.56,30.61,30014.0,29.0459,29.0838,29.0174,29.0649,30014.0
2023-06-08 11:20:00,30.61,30.63,30.6,30.62,15556.0,29.0649,29.0838,29.0554,29.0743,15556.0
2023-06-08 11:25:00,30.62,30.69,30.6,30.69,36253.0,29.0743,29.1408,29.0554,29.1408,36253.0
2023-06-08 11:30:00,30.68,30.75,30.67,30.69,58161.0,29.1313,29.1978,29.1218,29.1408,58161.0
2023-06-08 11:35:00,30.69,30.69,30.66,30.69,39119.0,29.1408,29.1408,29.1123,29.1408,39119.0
2023-06-08 11:40:00,30.69,30.75,30.69,30.72,16036.0,29.1408,29.1978,29.1408,29.1693,16036.0
2023-06-08 11:45:00,30.73,30.75,30.68,30.71,111973.0,29.1788,29.1978,29.1313,29.1598,111973.0
2023-06-08 11:50:00,30.7,30.71,30.64,30.66,46120.0,29.1503,29.1598,29.0933,29.1123,46120.0
2023-06-08 11:55:00,30.66,30.75,30.66,30.75,22680.0,29.1123,29.1978,29.1123,29.1978,22680.0
2023-06-08 12:00:00,30.75,30.79,30.75,30.78,69186.0,29.1978,29.2358,29.1978,29.2263,69186.0
2023-06-08 12:05:00,30.79,30.84,30.79,30.8,54641.0,29.2358,29.2832,29.2358,29.2453,54641.0
2023-06-08 12:10:00,30.8,30.85,30.8,30.85,15070.0,29.2453,29.2927,29.2453,29.2927,15070.0
2023-06-08 12:15:00,30.84,30.84,30.78,30.78,39150.0,29.2832,29.2832,29.2263,29.2263,39150.0
2023-06-08 12:20:00,30.79,30.86,30.78,30.83,23989.0,29.2358,29.3022,29.2263,29.2737,23989.0
2023-06-08 12:25:00,30.83,30.86,30.8,30.85,24539.0,29.2737,29.3022,29.2453,29.2927,24539.0
2023-06-08 12:30:00,30.85,30.86,30.8,30.8,42460.0,29.2927,29.3022,29.2453,29.2453,42460.0
2023-06-08 12:35:00,30.8,30.82,30.78,30.8,21969.0,29.2453,29.2643,29.2263,29.2453,21969.0
2023-06-08 12:40:00,30.81,30.85,30.8,30.84,26048.0,29.2548,29.2927,29.2453,29.2832,26048.0
2023-06-08 12:45:00,30.84,30.84,30.78,30.83,51327.0,29.2832,29.2832,29.2263,29.2737,51327.0
2023-06-08 12:50:00,30.82,30.84,30.81,30.83,12793.0,29.2643,29.2832,29.2548,29.2737,12793.0
2023-06-08 12:55:00,30.82,30.88,30.82,30.85,33526.0,29.2643,29.3212,29.2643,29.2927,33526.0
2023-06-08 13:00:00,30.85,30.86,30.84,30.86,16373.0,29.2927,29.3022,29.2832,29.3022,16373.0
2023-06-08 13:05:00,30.86,30.88,30.82,30.87,45338.0,29.3022,29.3212,29.2643,29.3117,45338.0
2023-06-08 13:10:00,30.88,30.9,30.84,30.88,31752.0,29.3212,29.3402,29.2832,29.3212,31752.0
2023-06-08 13:15:00,30.88,30.91,30.87,30.89,38995.0,29.3212,29.3497,29.3117,29.3307,38995.0
2023-06-08 13:20:00,30.89,30.9,30.85,30.87,22322.0,29.3307,29.3402,29.2927,29.3117,22322.0
2023-06-08 13:25:00,30.88,30.88,30.84,30.86,16293.0,29.3212,29.3212,29.2832,29.3022,16293.0
2023-06-08 13:30:00,30.86,30.88,30.83,30.84,18672.0,29.3022,29.3212,29.2737,29.2832,18672.0
2023-06-08 13:35:00,30.84,30.85,30.78,30.79,41909.0,29.2832,29.2927,29.2263,29.2358,41909.0
2023-06-08 13:40:00,30.78,30.78,30.75,30.75,20653.0,29.2263,29.2263,29.1978,29.1978,20653.0
2023-06-08 13:45:00,30.76,30.76,30.73,30.74,16575.0,29.2073,29.2073,29.1788,29.1883,16575.0
2023-06-08 13:50:00,30.74,30.75,30.73,30.73,34042.0,29.1883,29.1978,29.1788,29.1788,34042.0
2023-06-08 13:55:00,30.73,30.78,30.72,30.78,37256.0,29.1788,29.2263,29.1693,29.2263,37256.0
2023-06-08 14:00:00,30.79,30.8,30.74,30.75,31734.0,29.2358,29.2453,29.1883,29.1978,31734.0
2023-06-08 14:05:00,30.75,30.76,30.72,30.72,27065.0,29.1978,29.2073,29.1693,29.1693,27065.0
2023-06-08 14:10:00,30.72,30.74,30.71,30.73,18538.0,29.1693,29.1883,29.1598,29.1788,18538.0
2023-06-08 14:15:00,30.73,30.79,30.72,30.77,27868.0,29.1788,29.2358,29.1693,29.2168,27868.0
2023-06-08 14:20:00,30.78,30.82,30.77,30.82,18033.0,29.2263,29.2643,29.2168,29.2643,18033.0
2023-06-08 14:25:00,30.81,30.83,30.8,30.82,18403.0,29.2548,29.2737,29.2453,29.2643,18403.0
2023-06-08 14:30:00,30.82,30.84,30.82,30.82,25635.0,29.2643,29.2832,29.2643,29.2643,25635.0
2023-06-08 14:35:00,30.83,30.84,30.82,30.83,9553.0,29.2737,29.2832,29.2643,29.2737,9553.0
2023-06-08 14:40:00,30.83,30.84,30.81,30.83,45428.0,29.2737,29.2832,29.2548,29.2737,45428.0
2023-06-08 14:45:00,30.84,30.84,30.76,30.79,21950.0,29.2832,29.2832,29.2073,29.2358,21950.0
2023-06-08 14:50:00,30.79,30.81,30.78,30.8,11991.0,29.2358,29.2548,29.2263,29.2453,11991.0
2023-06-08 14:55:00,30.8,30.81,30.78,30.8,9498.0,29.2453,29.2548,29.2263,29.2453,9498.0
2023-06-08 15:00:00,30.8,30.82,30.77,30.78,21535.0,29.2453,29.2643,29.2168,29.2263,21535.0
2023-06-08 15:05:00,30.79,30.79,30.75,30.77,16422.0,29.2358,29.2358,29.1978,29.2168,16422.0
2023-06-08 15:10:00,30.77,30.77,30.73,30.73,19155.0,29.2168,29.2168,29.1788,29.1788,19155.0
2023-06-08 15:15:00,30.73,30.75,30.67,30.68,21719.0,29.1788,29.1978,29.1218,29.1313,21719.0
2023-06-08 15:20:00,30.69,30.69,30.66,30.68,31228.0,29.1408,29.1408,29.1123,29.1313,31228.0
2023-06-08 15:25:00,30.69,30.69,30.65,30.66,29683.0,29.1408,29.1408,29.1028,29.1123,29683.0
2023-06-08 15:30:00,30.67,30.67,30.6,30.61,39649.0,29.1218,29.1218,29.0554,29.0649,39649.0
2023-06-08 15:35:00,30.62,30.63,30.59,30.61,33990.0,29.0743,29.0838,29.0459,29.0649,33990.0
2023-06-08 15:40:00,30.61,30.63,30.57,30.58,87512.0,29.0649,29.0838,29.0269,29.0364,87512.0
2023-06-08 15:45:00,30.57,30.58,30.55,30.57,103049.0,29.0269,29.0364,29.0079,29.0269,103049.0
2023-06-08 15:50:00,30.57,30.61,30.54,30.61,229232.0,29.0269,29.0649,28.9984,29.0649,229232.0
2023-06-08 15:55:00,30.6,30.64,30.58,30.59,253865.0,29.0554,29.0933,29.0364,29.0459,253865.0
2023-06-09 09:30:00,30.7,30.72,30.6,30.61,89666.0,29.1503,29.1693,29.0554,29.0649,89666.0
2023-06-09 09:35:00,30.6,30.68,30.53,30.68,57594.0,29.0554,29.1313,28.9889,29.1313,57594.0
2023-06-09 09:40:00,30.68,30.71,30.59,30.69,49744.0,29.1313,29.1598,29.0459,29.1408,49744.0
2023-06-09 09:45:00,30.68,30.7,30.62,30.63,46137.0,29.1313,29.1503,29.0743,29.0838,46137.0
2023-06-09 09:50:00,30.63,30.78,30.63,30.76,64654.0,29.0838,29.2263,29.0838,29.2073,64654.0
2023-06-09 09:55:00,30.76,30.76,30.69,30.7,38806.0,29.2073,29.2073,29.1408,29.1503,38806.0
2023-06-09 10:00:00,30.71,30.81,30.7,30.8,30153.0,29.1598,29.2548,29.1503,29.2453,30153.0
2023-06-09 10:05:00,30.8,30.81,30.76,30.8,24400.0,29.2453,29.2548,29.2073,29.2453,24400.0
2023-06-09 10:10:00,30.8,30.82,30.77,30.79,82142.0,29.2453,29.2643,29.2168,29.2358,82142.0
2023-06-09 10:15:00,30.79,30.82,30.7,30.72,93042.0,29.2358,29.2643,29.1503,29.1693,93042.0
2023-06-09 10:20:00,30.73,30.74,30.68,30.7,90542.0,29.1788,29.1883,29.1313,29.1503,90542.0
2023-06-09 10:25:00,30.7,30.86,30.67,30.85,76143.0,29.1503,29.3022,29.1218,29.2927,76143.0
2023-06-09 10:30:00,30.85,30.88,30.8,30.86,34543.0,29.2927,29.3212,29.2453,29.3022,34543.0
2023-06-09 10:35:00,30.86,30.86,30.81,30.83,24958.0,29.3022,29.3022,29.2548,29.2737,24958.0
2023-06-09 10:40:00,30.83,30.83,30.77,30.8,30384.0,29.2737,29.2737,29.2168,29.2453,30384.0
2023-06-09 10:45:00,30.8,30.81,30.75,30.76,30341.0,29.2453,29.2548,29.1978,29.2073,30341.0
2023-06-09 10:50:00,30.75,30.76,30.7,30.74,33266.0,29.1978,29.2073,29.1503,29.1883,33266.0
2023-06-09 10:55:00,30.74,30.78,30.72,30.75,28915.0,29.1883,29.2263,29.1693,29.1978,28915.0
2023-06-09 11:00:00,30.75,30.8,30.73,30.76,17936.0,29.1978,29.2453,29.1788,29.2073,17936.0
2023-06-09 11:05:00,30.76,30.77,30.73,30.73,18012.0,29.2073,29.2168,29.1788,29.1788,18012.0
2023-06-09 11:10:00,30.74,30.75,30.68,30.69,30360.0,29.1883,29.1978,29.1313,29.1408,30360.0
2023-06-09 11:15:00,30.68,30.71,30.67,30.69,27922.0,29.1313,29.1598,29.1218,29.1408,27922.0
2023-06-09 11:20:00,30.69,30.69,30.62,30.62,61300.0,29.1408,29.1408,29.0743,29.0743,61300.0
2023-06-09 11:25:00,30.62,30.64,30.6,30.61,52398.0,29.0743,29.0933,29.0554,29.0649,52398.0
2023-06-09 11:30:00,30.6,30.62,30.56,30.61,70224.0,29.0554,29.0743,29.0174,29.0649,70224.0
2023-06-09 11:35:00,30.63,30.68,30.61,30.67,39812.0,29.0838,29.1313,29.0649,29.1218,39812.0
2023-06-09 11:40:00,30.69,30.8,30.69,30.79,49306.0,29.1408,29.2453,29.1408,29.2358,49306.0
2023-06-09 11:45:00,30.79,30.8,30.75,30.76,53058.0,29.2358,29.2453,29.1978,29.2073,53058.0
2023-06-09 11:50:00,30.77,30.78,30.76,30.77,46307.0,29.2168,29.2263,29.2073,29.2168,46307.0
2023-06-09 11:55:00,30.77,30.81,30.74,30.8,41806.0,29.2168,29.2548,29.1883,29.2453,41806.0
2023-06-09 12:00:00,30.8,30.8,30.72,30.76,41787.0,29.2453,29.2453,29.1693,29.2073,41787.0
2023-06-09 12:05:00,30.76,30.77,30.66,30.66,22829.0,29.2073,29.2168,29.1123,29.1123,22829.0
2023-06-09 12:10:00,30.66,30.68,30.62,30.68,48578.0,29.1123,29.1313,29.0743,29.1313,48578.0
2023-06-09 12:15:00,30.68,30.74,30.68,30.71,24623.0,29.1313,29.1883,29.1313,29.1598,24623.0
2023-06-09 12:20:00,30.71,30.73,30.69,30.71,21773.0,29.1598,29.1788,29.1408,29.1598,21773.0
2023-06-09 12:25:00,30.71,30.72,30.63,30.65,29505.0,29.1598,29.1693,29.0838,29.1028,29505.0
2023-06-09 12:30:00,30.66,30.75,30.64,30.75,37530.0,29.1123,29.1978,29.0933,29.1978,37530.0
2023-06-09 12:35:00,30.74,30.75,30.67,30.7,19160.0,29.1883,29.1978,29.1218,29.1503,19160.0
2023-06-09 12:40:00,30.69,30.72,30.68,30.7,14724.0,29.1408,29.1693,29.1313,29.1503,14724.0
2023-06-09 12:45:00,30.7,30.71,30.65,30.69,45647.0,29.1503,29.1598,29.1028,29.1408,45647.0
2023-06-09 12:50:00,30.7,30.71,30.65,30.68,14977.0,29.1503,29.1598,29.1028,29.1313,14977.0
2023-06-09 12:55:00,30.68,30.68,30.65,30.68,16417.0,29.1313,29.1313,29.1028,29.1313,16417.0
2023-06-09 13:00:00,30.68,30.75,30.65,30.75,49990.0,29.1313,29.1978,29.1028,29.1978,49990.0
2023-06-09 13:05:00,30.75,30.8,30.74,30.8,34909.0,29.1978,29.2453,29.1883,29.2453,34909.0
2023-06-09 13:10:00,30.8,30.87,30.79,30.85,46278.0,29.2453,29.3117,29.2358,29.2927,46278.0
2023-06-09 13:15:00,30.84,30.85,30.75,30.81,51536.0,29.2832,29.2927,29.1978,29.2548,51536.0
2023-06-09 13:20:00,30.81,30.82,30.76,30.81,70850.0,29.2548,29.2643,29.2073,29.2548,70850.0
2023-06-09 13:25:00,30.81,30.83,30.78,30.82,43023.0,29.2548,29.2737,29.2263,29.2643,43023.0
2023-06-09 13:30:00,30.82,30.88,30.81,30.87,49339.0,29.2643,29.3212,29.2548,29.3117,49339.0
2023-06-09 13:35:00,30.86,30.92,30.85,30.91,41479.0,29.3022,29.3592,29.2927,29.3497,41479.0
2023-06-09 13:40:00,30.92,30.92,30.85,30.89,48999.0,29.3592,29.3592,29.2927,29.3307,48999.0
2023-06-09 13:45:00,30.89,30.92,30.88,30.88,52585.0,29.3307,29.3592,29.3212,29.3212,52585.0
2023-06-09 13:50:00,30.89,30.9,30.83,30.89,51633.0,29.3307,29.3402,29.2737,29.3307,51633.0
2023-06-09 13:55:00,30.88,30.91,30.86,30.9,26863.0,29.3212,29.3497,29.3022,29.3402,26863.0
2023-06-09 14:00:00,30.9,30.91,30.87,30.9,22500.0,29.3402,29.3497,29.3117,29.3402,22500.0
2023-06-09 14:05:00,30.9,30.92,30.88,30.92,23389.0,29.3402,29.3592,29.3212,29.3592,23389.0
2023-06-09 14:10:00,30.92,30.93,30.89,30.92,74961.0,29.3592,29.3687,29.3307,29.3592,74961.0
2023-06-09 14:15:00,30.91,30.93,30.89,30.92,34123.0,29.3497,29.3687,29.3307,29.3592,34123.0
2023-06-09 14:20:00,30.92,30.92,30.87,30.9,24391.0,29.3592,29.3592,29.3117,29.3402,24391.0
2023-06-09 14:25:00,30.9,30.9,30.84,30.86,19645.0,29.3402,29.3402,29.2832,29.3022,19645.0
2023-06-09 14:30:00,30.86,30.87,30.82,30.83,20931.0,29.3022,29.3117,29.2643,29.2737,20931.0
2023-06-09 14:35:00,30.82,30.83,30.77,30.77,35500.0,29.2643,29.2737,29.2168,29.2168,35500.0
2023-06-09 14:40:00,30.77,30.79,30.75,30.77,47411.0,29.2168,29.2358,29.1978,29.2168,47411.0
2023-06-09 14:45:00,30.76,30.76,30.7,30.7,69273.0,29.2073,29.2073,29.1503,29.1503,69273.0
2023-06-09 14:50:00,30.7,30.7,30.65,30.66,66737.0,29.1503,29.1503,29.1028,29.1123,66737.0
2023-06-09 14:55:00,30.65,30.74,30.64,30.74,51251.0,29.1028,29.1883,29.0933,29.1883,51251.0
2023-06-09 15:00:00,30.74,30.78,30.73,30.76,49396.0,29.1883,29.2263,29.1788,29.2073,49396.0
2023-06-09 15:05:00,30.76,30.76,30.69,30.73,32163.0,29.2073,29.2073,29.1408,29.1788,32163.0
2023-06-09 15:10:00,30.72,30.74,30.71,30.71,22782.0,29.1693,29.1883,29.1598,29.1598,22782.0
2023-06-09 15:15:00,30.71,30.72,30.67,30.7,70633.0,29.1598,29.1693,29.1218,29.1503,70633.0
2023-06-09 15:20:00,30.7,30.73,30.69,30.71,26358.0,29.1503,29.1788,29.1408,29.1598,26358.0
2023-06-09 15:25:00,30.71,30.73,30.68,30.71,47257.0,29.1598,29.1788,29.1313,29.1598,47257.0
2023-06-09 15:30:00,30.71,30.71,30.66,30.68,35275.0,29.1598,29.1598,29.1123,29.1313,35275.0
2023-06-09 15:35:00,30.67,30.71,30.66,30.7,48260.0,29.1218,29.1598,29.1123,29.1503,48260.0
2023-06-09 15:40:00,30.7,30.72,30.69,30.7,40162.0,29.1503,29.1693,29.1408,29.1503,40162.0
2023-06-09 15:45:00,30.71,30.72,30.68,30.7,55057.0,29.1598,29.1693,29.1313,29.1503,55057.0
2023-06-09 15:50:00,30.69,30.73,30.65,30.71,95755.0,29.1408,29.1788,29.1028,29.1598,95755.0
2023-06-09 15:55:00,30.71,30.71,30.63,30.64,459250.0,29.1598,29.1598,29.0838,29.0933,459250.0
2023-06-12 09:30:00,30.99,31.39,30.96,31.37,563956.0,29.4257,29.8055,29.3972,29.7865,563956.0
2023-06-12 09:35:00,31.39,31.45,31.16,31.45,152622.0,29.8055,29.8625,29.5871,29.8625,152622.0
2023-06-12 09:40:00,31.46,31.63,31.45,31.53,214522.0,29.8719,30.0334,29.8625,29.9384,214522.0
2023-06-12 09:45:00,31.54,31.6,31.44,31.6,155636.0,29.9479,30.0049,29.853,30.0049,155636.0
2023-06-12 09:50:00,31.6,31.75,31.59,31.75,152700.0,30.0049,30.1473,29.9954,30.1473,152700.0
2023-06-12 09:55:00,31.75,31.86,31.74,31.86,161662.0,30.1473,30.2518,30.1378,30.2518,161662.0
2023-06-12 10:00:00,31.86,31.87,31.72,31.73,164874.0,30.2518,30.2613,30.1188,30.1283,164874.0
2023-06-12 10:05:00,31.73,31.73,31.58,31.59,106060.0,30.1283,30.1283,29.9859,29.9954,106060.0
2023-06-12 10:10:00,31.59,31.68,31.58,31.67,129285.0,29.9954,30.0808,29.9859,30.0713,129285.0
2023-06-12 10:15:00,31.68,31.68,31.6,31.66,99731.0,30.0808,30.0808,30.0049,30.0619,99731.0
2023-06-12 10:20:00,31.65,31.71,31.58,31.7,351387.0,30.0524,30.1093,29.9859,30.0998,351387.0
2023-06-12 10:25:00,31.7,31.86,31.68,31.84,176548.0,30.0998,30.2518,30.0808,30.2328,176548.0
2023-06-12 10:30:00,31.85,31.85,31.8,31.81,88146.0,30.2423,30.2423,30.1948,30.2043,88146.0
2023-06-12 10:35:00,31.8,31.82,31.69,31.72,75565.0,30.1948,30.2138,30.0903,30.1188,75565.0
2023-06-12 10:40:00,31.73,31.78,31.69,31.75,57575.0,30.1283,30.1758,30.0903,30.1473,57575.0
2023-06-12 10:45:00,31.74,31.74,31.59,31.64,59361.0,30.1378,30.1378,29.9954,30.0429,59361.0
2023-06-12 10:50:00,31.64,31.73,31.62,31.73,97322.0,30.0429,30.1283,30.0239,30.1283,97322.0
2023-06-12 10:55:00,31.73,31.81,31.64,31.67,58647.0,30.1283,30.2043,30.0429,30.0713,58647.0
2023-06-12 11:00:00,31.68,31.75,31.67,31.68,34341.0,30.0808,30.1473,30.0713,30.0808,34341.0
2023-06-12 11:05:00,31.67,31.74,31.67,31.69,31842.0,30.0713,30.1378,30.0713,30.0903,31842.0
2023-06-12 11:10:00,31.69,31.75,31.68,31.75,38080.0,30.0903,30.1473,30.0808,30.1473,38080.0
2023-06-12 11:15:00,31.75,31.75,31.7,31.73,52979.0,30.1473,30.1473,30.0998,30.1283,52979.0
2023-06-12 11:20:00,31.73,31.74,31.6,31.64,42157.0,30.1283,30.1378,30.0049,30.0429,42157.0
2023-06-12 11:25:00,31.64,31.66,31.62,31.64,53765.0,30.0429,30.0619,30.0239,30.0429,53765.0
2023-06-12 11:30:00,31.65,31.67,31.56,31.56,80256.0,30.0524,30.0713,29.9669,29.9669,80256.0
2023-06-12 11:35:00,31.55,31.6,31.54,31.6,86617.0,29.9574,30.0049,29.9479,30.0049,86617.0
2023-06-12 11:40:00,31.6,31.61,31.57,31.59,57255.0,30.0049,30.0144,29.9764,29.9954,57255.0
2023-06-12 11:45:00,31.6,31.6,31.5,31.52,115085.0,30.0049,30.0049,29.9099,29.9289,115085.0
2023-06-12 11:50:00,31.52,31.57,31.49,31.57,53771.0,29.9289,29.9764,29.9004,29.9764,53771.0
2023-06-12 11:55:00,31.57,31.67,31.57,31.67,54848.0,29.9764,30.0713,29.9764,30.0713,54848.0
2023-06-12 12:00:00,31.66,31.69,31.65,31.68,41181.0,30.0619,30.0903,30.0524,30.0808,41181.0
2023-06-12 12:05:00,31.68,31.69,31.57,31.59,68728.0,30.0808,30.0903,29.9764,29.9954,68728.0
2023-06-12 12:10:00,31.59,31.65,31.56,31.65,57171.0,29.9954,30.0524,29.9669,30.0524,57171.0
2023-06-12 12:15:00,31.65,31.68,31.63,31.66,29757.0,30.0524,30.0808,30.0334,30.0619,29757.0
2023-06-12 12:20:00,31.65,31.68,31.63,31.66,38053.0,30.0524,30.0808,30.0334,30.0619,38053.0
2023-06-12 12:25:00,31.66,31.67,31.58,31.61,31550.0,30.0619,30.0713,29.9859,30.0144,31550.0
2023-06-12 12:30:00,31.61,31.68,31.61,31.64,21405.0,30.0144,30.0808,30.0144,30.0429,21405.0
2023-06-12 12:35:00,31.65,31.65,31.61,31.63,21085.0,30.0524,30.0524,30.0144,30.0334,21085.0
2023-06-12 12:40:00,31.63,31.64,31.6,31.61,24458.0,30.0334,30.0429,30.0049,30.0144,24458.0
2023-06-12 12:45:00,31.61,31.62,31.6,31.61,26360.0,30.0144,30.0239,30.0049,30.0144,26360.0
2023-06-12 12:50:00,31.62,31.62,31.56,31.56,23101.0,30.0239,30.0239,29.9669,29.9669,23101.0
2023-06-12 12:55:00,31.56,31.57,31.53,31.55,21971.0,29.9669,29.9764,29.9384,29.9574,21971.0
2023-06-12 13:00:00,31.55,31.57,31.53,31.55,47987.0,29.9574,29.9764,29.9384,29.9574,47987.0
2023-06-12 13:05:00,31.54,31.56,31.51,31.53,52249.0,29.9479,29.9669,29.9194,29.9384,52249.0
2023-06-12 13:10:00,31.53,31.54,31.52,31.52,17926.0,29.9384,29.9479,29.9289,29.9289,17926.0
2023-06-12 13:15:00,31.53,31.55,31.48,31.48,43537.0,29.9384,29.9574,29.8909,29.8909,43537.0
2023-06-12 13:20:00,31.48,31.48,31.42,31.43,37870.0,29.8909,29.8909,29.834,29.8435,37870.0
2023-06-12 13:25:00,31.44,31.46,31.41,31.45,21429.0,29.853,29.8719,29.8245,29.8625,21429.0
2023-06-12 13:30:00,31.46,31.49,31.43,31.44,17879.0,29.8719,29.9004,29.8435,29.853,17879.0
2023-06-12 13:35:00,31.45,31.45,31.41,31.43,28605.0,29.8625,29.8625,29.8245,29.8435,28605.0
2023-06-12 13:40:00,31.43,31.48,31.42,31.46,16082.0,29.8435,29.8909,29.834,29.8719,16082.0
2023-06-12 13:45:00,31.47,31.51,31.46,31.5,45680.0,29.8814,29.9194,29.8719,29.9099,45680.0
2023-06-12 13:50:00,31.49,31.52,31.46,31.51,24709.0,29.9004,29.9289,29.8719,29.9194,24709.0
2023-06-12 13:55:00,31.51,31.52,31.48,31.48,40701.0,29.9194,29.9289,29.8909,29.8909,40701.0
2023-06-12 14:00:00,31.48,31.5,31.47,31.48,16639.0,29.8909,29.9099,29.8814,29.8909,16639.0
2023-06-12 14:05:00,31.49,31.53,31.45,31.46,33717.0,29.9004,29.9384,29.8625,29.8719,33717.0
2023-06-12 14:10:00,31.45,31.46,31.38,31.38,39655.0,29.8625,29.8719,29.796,29.796,39655.0
2023-06-12 14:15:00,31.39,31.41,31.38,31.4,42619.0,29.8055,29.8245,29.796,29.815,42619.0
2023-06-12 14:20:00,31.4,31.41,31.37,31.41,38638.0,29.815,29.8245,29.7865,29.8245,38638.0
2023-06-12 14:25:00,31.41,31.44,31.4,31.42,52580.0,29.8245,29.853,29.815,29.834,52580.0
2023-06-12 14:30:00,31.43,31.48,31.42,31.46,60089.0,29.8435,29.8909,29.834,29.8719,60089.0
2023-06-12 14:35:00,31.47,31.48,31.44,31.48,59096.0,29.8814,29.8909,29.853,29.8909,59096.0
2023-06-12 14:40:00,31.48,31.52,31.47,31.52,38669.0,29.8909,29.9289,29.8814,29.9289,38669.0
2023-06-12 14:45:00,31.51,31.56,31.51,31.56,33109.0,29.9194,29.9669,29.9194,29.9669,33109.0
2023-06-12 14:50:00,31.56,31.56,31.51,31.51,20912.0,29.9669,29.9669,29.9194,29.9194,20912.0
2023-06-12 14:55:00,31.52,31.52,31.5,31.51,23634.0,29.9289,29.9289,29.9099,29.9194,23634.0
2023-06-12 15:00:00,31.51,31.54,31.5,31.51,51899.0,29.9194,29.9479,29.9099,29.9194,51899.0
2023-06-12 15:05:00,31.51,31.52,31.47,31.48,28874.0,29.9194,29.9289,29.8814,29.8909,28874.0
2023-06-12 15:10:00,31.47,31.54,31.47,31.53,54598.0,29.8814,29.9479,29.8814,29.9384,54598.0
2023-06-12 15:15:00,31.53,31.56,31.52,31.55,47930.0,29.9384,29.9669,29.9289,29.9574,47930.0
2023-06-12 15:20:00,31.56,31.56,31.52,31.54,31050.0,29.9669,29.9669,29.9289,29.9479,31050.0
2023-06-12 15:25:00,31.54,31.54,31.5,31.52,53565.0,29.9479,29.9479,29.9099,29.9289,53565.0
2023-06-12 15:30:00,31.52,31.54,31.49,31.52,65970.0,29.9289,29.9479,29.9004,29.9289,65970.0
2023-06-12 15:35:00,31.52,31.52,31.46,31.5,62638.0,29.9289,29.9289,29.8719,29.9099,62638.0
2023-06-12 15:40:00,31.51,31.54,31.46,31.48,75780.0,29.9194,29.9479,29.8719,29.8909,75780.0
2023-06-12 15:45:00,31.47,31.49,31.46,31.47,92753.0,29.8814,29.9004,29.8719,29.8814,92753.0
2023-06-12 15:50:00,31.48,31.52,31.46,31.49,174844.0,29.8909,29.9289,29.8719,29.9004,174844.0
2023-06-12 15:55:00,31.5,31.5,31.43,31.46,499337.0,29.9099,29.9099,29.8435,29.8719,499337.0
2023-06-13 09:30:00,31.61,31.77,31.58,31.77,232526.0,30.0144,30.1663,29.9859,30.1663,232526.0
2023-06-13 09:35:00,31.76,31.81,31.66,31.81,87656.0,30.1568,30.2043,30.0619,30.2043,87656.0
2023-06-13 09:40:00,31.82,31.89,31.76,31.86,51782.0,30.2138,30.2802,30.1568,30.2518,51782.0
2023-06-13 09:45:00,31.87,31.96,31.86,31.91,81679.0,30.2613,30.3467,30.2518,30.2992,81679.0
2023-06-13 09:50:00,31.9,31.92,31.7,31.7,61630.0,30.2897,30.3087,30.0998,30.0998,61630.0
2023-06-13 09:55:00,31.7,31.83,31.7,31.72,49620.0,30.0998,30.2233,30.0998,30.1188,49620.0
2023-06-13 10:00:00,31.71,31.78,31.7,31.76,63806.0,30.1093,30.1758,30.0998,30.1568,63806.0
2023-06-13 10:05:00,31.76,31.82,31.73,31.81,51463.0,30.1568,30.2138,30.1283,30.2043,51463.0
2023-06-13 10:10:00,31.8,31.81,31.7,31.8,81062.0,30.1948,30.2043,30.0998,30.1948,81062.0
2023-06-13 10:15:00,31.81,31.81,31.66,31.76,140451.0,30.2043,30.2043,30.0619,30.1568,140451.0
2023-06-13 10:20:00,31.76,31.82,31.72,31.81,73632.0,30.1568,30.2138,30.1188,30.2043,73632.0
2023-06-13 10:25:00,31.81,31.9,31.78,31.89,63647.0,30.2043,30.2897,30.1758,30.2802,63647.0
2023-06-13 10:30:00,31.9,31.92,31.79,31.82,110540.0,30.2897,30.3087,30.1853,30.2138,110540.0
2023-06-13 10:35:00,31.82,31.89,31.81,31.85,54530.0,30.2138,30.2802,30.2043,30.2423,54530.0
2023-06-13 10:40:00,31.85,31.88,31.84,31.88,47146.0,30.2423,30.2707,30.2328,30.2707,47146.0
2023-06-13 10:45:00,31.87,31.91,31.84,31.85,30721.0,30.2613,30.2992,30.2328,30.2423,30721.0
2023-06-13 10:50:00,31.86,31.89,31.84,31.88,30213.0,30.2518,30.2802,30.2328,30.2707,30213.0
2023-06-13 10:55:00,31.89,31.92,31.86,31.89,64816.0,30.2802,30.3087,30.2518,30.2802,64816.0
2023-06-13 11:00:00,31.9,31.99,31.89,31.95,93156.0,30.2897,30.3752,30.2802,30.3372,93156.0
2023-06-13 11:05:00,31.95,31.98,31.93,31.96,53216.0,30.3372,30.3657,30.3182,30.3467,53216.0
2023-06-13 11:10:00,31.96,32.0,31.94,31.98,72821.0,30.3467,30.3847,30.3277,30.3657,72821.0
2023-06-13 11:15:00,31.98,31.99,31.91,31.93,81598.0,30.3657,30.3752,30.2992,30.3182,81598.0
2023-06-13 11:20:00,31.93,32.05,31.92,32.05,145627.0,30.3182,30.4322,30.3087,30.4322,145627.0
2023-06-13 11:25:00,32.05,32.08,32.02,32.05,81302.0,30.4322,30.4607,30.4037,30.4322,81302.0
2023-06-13 11:30:00,32.06,32.08,31.99,32.01,82726.0,30.4417,30.4607,30.3752,30.3942,82726.0
2023-06-13 11:35:00,32.01,32.03,31.97,31.97,49642.0,30.3942,30.4132,30.3562,30.3562,49642.0
2023-06-13 11:40:00,31.98,32.04,31.97,32.0,52960.0,30.3657,30.4227,30.3562,30.3847,52960.0
2023-06-13 11:45:00,32.0,32.05,31.98,32.04,32526.0,30.3847,30.4322,30.3657,30.4227,32526.0
2023-06-13 11:50:00,32.04,32.11,32.03,32.11,69768.0,30.4227,30.4891,30.4132,30.4891,69768.0
2023-06-13 11:55:00,32.11,32.16,32.1,32.16,103409.0,30.4891,30.5366,30.4796,30.5366,103409.0
2023-06-13 12:00:00,32.16,32.16,32.06,32.1,110369.0,30.5366,30.5366,30.4417,30.4796,110369.0
2023-06-13 12:05:00,32.1,32.14,32.07,32.13,70665.0,30.4796,30.5176,30.4512,30.5081,70665.0
2023-06-13 12:10:00,32.14,32.18,32.13,32.16,30619.0,30.5176,30.5556,30.5081,30.5366,30619.0
2023-06-13 12:15:00,32.16,32.22,32.16,32.21,58955.0,30.5366,30.5936,30.5366,30.5841,58955.0
2023-06-13 12:20:00,32.21,32.26,32.17,32.25,37801.0,30.5841,30.6316,30.5461,30.6221,37801.0
2023-06-13 12:25:00,32.26,32.26,32.19,32.23,29950.0,30.6316,30.6316,30.5651,30.6031,29950.0
2023-06-13 12:30:00,32.22,32.27,32.21,32.27,40031.0,30.5936,30.6411,30.5841,30.6411,40031.0
2023-06-13 12:35:00,32.27,32.32,32.26,32.27,59572.0,30.6411,30.6885,30.6316,30.6411,59572.0
2023-06-13 12:40:00,32.28,32.32,32.27,32.3,42603.0,30.6506,30.6885,30.6411,30.6695,42603.0
2023-06-13 12:45:00,32.29,32.29,32.24,32.27,37965.0,30.6601,30.6601,30.6126,30.6411,37965.0
2023-06-13 12:50:00,32.27,32.34,32.27,32.32,73178.0,30.6411,30.7075,30.6411,30.6885,73178.0
2023-06-13 12:55:00,32.33,32.4,32.32,32.38,101032.0,30.698,30.7645,30.6885,30.7455,101032.0
2023-06-13 13:00:00,32.38,32.42,32.37,32.41,75341.0,30.7455,30.7835,30.736,30.774,75341.0
2023-06-13 13:05:00,32.41,32.43,32.36,32.38,76606.0,30.774,30.793,30.7265,30.7455,76606.0
2023-06-13 13:10:00,32.38,32.4,32.34,32.36,69552.0,30.7455,30.7645,30.7075,30.7265,69552.0
2023-06-13 13:15:00,32.37,32.41,32.36,32.36,75041.0,30.736,30.774,30.7265,30.7265,75041.0
2023-06-13 13:20:00,32.35,32.39,32.34,32.37,32521.0,30.717,30.755,30.7075,30.736,32521.0
2023-06-13 13:25:00,32.36,32.44,32.36,32.43,63870.0,30.7265,30.8025,30.7265,30.793,63870.0
2023-06-13 13:30:00,32.43,32.43,32.39,32.39,34928.0,30.793,30.793,30.755,30.755,34928.0
2023-06-13 13:35:00,32.39,32.46,32.38,32.46,50735.0,30.755,30.8215,30.7455,30.8215,50735.0
2023-06-13 13:40:00,32.45,32.46,32.41,32.44,175405.0,30.812,30.8215,30.774,30.8025,175405.0
2023-06-13 13:45:00,32.45,32.47,32.42,32.45,55687.0,30.812,30.831,30.7835,30.812,55687.0
2023-06-13 13:50:00,32.45,32.46,32.39,32.4,51970.0,30.812,30.8215,30.755,30.7645,51970.0
2023-06-13 13:55:00,32.4,32.43,32.36,32.43,75759.0,30.7645,30.793,30.7265,30.793,75759.0
2023-06-13 14:00:00,32.43,32.44,32.39,32.43,56379.0,30.793,30.8025,30.755,30.793,56379.0
2023-06-13 14:05:00,32.43,32.45,32.4,32.41,36547.0,30.793,30.812,30.7645,30.774,36547.0
2023-06-13 14:10:00,32.41,32.44,32.36,32.39,87702.0,30.774,30.8025,30.7265,30.755,87702.0
2023-06-13 14:15:00,32.38,32.41,32.36,32.37,76715.0,30.7455,30.774,30.7265,30.736,76715.0
2023-06-13 14:20:00,32.38,32.42,32.37,32.4,68272.0,30.7455,30.7835,30.736,30.7645,68272.0
2023-06-13 14:25:00,32.41,32.42,32.36,32.39,124089.0,30.774,30.7835,30.7265,30.755,124089.0
2023-06-13 14:30:00,32.39,32.42,32.36,32.41,66613.0,30.755,30.7835,30.7265,30.774,66613.0
2023-06-13 14:35:00,32.41,32.44,32.39,32.44,54023.0,30.774,30.8025,30.755,30.8025,54023.0
2023-06-13 14:40:00,32.43,32.45,32.4,32.44,35146.0,30.793,30.812,30.7645,30.8025,35146.0
2023-06-13 14:45:00,32.44,32.45,32.4,32.41,81372.0,30.8025,30.812,30.7645,30.774,81372.0
2023-06-13 14:50:00,32.41,32.45,32.37,32.38,106580.0,30.774,30.812,30.736,30.7455,106580.0
2023-06-13 14:55:00,32.38,32.43,32.37,32.43,50949.0,30.7455,30.793,30.736,30.793,50949.0
2023-06-13 15:00:00,32.43,32.44,32.4,32.43,47559.0,30.793,30.8025,30.7645,30.793,47559.0
2023-06-13 15:05:00,32.43,32.47,32.42,32.46,71960.0,30.793,30.831,30.7835,30.8215,71960.0
2023-06-13 15:10:00,32.48,32.52,32.45,32.52,69423.0,30.8405,30.8784,30.812,30.8784,69423.0
2023-06-13 15:15:00,32.52,32.52,32.48,32.5,63357.0,30.8784,30.8784,30.8405,30.8595,63357.0
2023-06-13 15:20:00,32.5,32.53,32.47,32.48,74657.0,30.8595,30.8879,30.831,30.8405,74657.0
2023-06-13 15:25:00,32.48,32.5,32.44,32.47,142065.0,30.8405,30.8595,30.8025,30.831,142065.0
2023-06-13 15:30:00,32.48,32.48,32.4,32.41,78550.0,30.8405,30.8405,30.7645,30.774,78550.0
2023-06-13 15:35:00,32.41,32.45,32.37,32.45,224002.0,30.774,30.812,30.736,30.812,224002.0
2023-06-13 15:40:00,32.45,32.47,32.43,32.44,140787.0,30.812,30.831,30.793,30.8025,140787.0
2023-06-13 15:45:00,32.44,32.46,32.4,32.41,114340.0,30.8025,30.8215,30.7645,30.774,114340.0
2023-06-13 15:50:00,32.41,32.44,32.39,32.41,189195.0,30.774,30.8025,30.755,30.774,189195.0
2023-06-13 15:55:00,32.41,32.46,32.38,32.45,611115.0,30.774,30.8215,30.7455,30.812,611115.0
2023-06-14 09:30:00,32.71,32.98,32.68,32.97,296692.0,31.0588,31.3152,31.0304,31.3057,296692.0
2023-06-14 09:35:00,32.96,33.13,32.9,32.94,131290.0,31.2962,31.4576,31.2393,31.2772,131290.0
2023-06-14 09:40:00,32.93,32.96,32.8,32.96,91874.0,31.2677,31.2962,31.1443,31.2962,91874.0
2023-06-14 09:45:00,32.95,33.01,32.79,32.82,121751.0,31.2867,31.3437,31.1348,31.1633,121751.0
2023-06-14 09:50:00,32.82,33.0,32.8,32.9,117724.0,31.1633,31.3342,31.1443,31.2393,117724.0
2023-06-14 09:55:00,32.89,33.02,32.89,33.02,120365.0,31.2298,31.3532,31.2298,31.3532,120365.0
2023-06-14 10:00:00,33.02,33.04,32.9,32.98,96393.0,31.3532,31.3722,31.2393,31.3152,96393.0
2023-06-14 10:05:00,32.98,33.01,32.95,33.01,86653.0,31.3152,31.3437,31.2867,31.3437,86653.0
2023-06-14 10:10:00,33.02,33.04,32.98,33.04,73108.0,31.3532,31.3722,31.3152,31.3722,73108.0
2023-06-14 10:15:00,33.04,33.06,32.98,32.98,67627.0,31.3722,31.3912,31.3152,31.3152,67627.0
2023-06-14 10:20:00,32.98,33.04,32.97,33.01,165844.0,31.3152,31.3722,31.3057,31.3437,165844.0
2023-06-14 10:25:00,33.01,33.06,32.98,33.02,176131.0,31.3437,31.3912,31.3152,31.3532,176131.0
2023-06-14 10:30:00,33.02,33.18,33.01,33.15,123578.0,31.3532,31.5051,31.3437,31.4766,123578.0
2023-06-14 10:35:00,33.14,33.19,33.07,33.16,148275.0,31.4671,31.5146,31.4007,31.4861,148275.0
2023-06-14 10:40:00,33.17,33.19,33.13,33.16,103587.0,31.4956,31.5146,31.4576,31.4861,103587.0
2023-06-14 10:45:00,33.16,33.27,33.16,33.27,212099.0,31.4861,31.5906,31.4861,31.5906,212099.0
2023-06-14 10:50:00,33.27,33.3,33.23,33.24,157889.0,31.5906,31.6191,31.5526,31.5621,157889.0
2023-06-14 10:55:00,33.23,33.35,33.18,33.35,113560.0,31.5526,31.6665,31.5051,31.6665,113560.0
2023-06-14 11:00:00,33.34,33.35,33.25,33.26,98320.0,31.657,31.6665,31.5716,31.5811,98320.0
2023-06-14 11:05:00,33.26,33.3,33.23,33.23,93689.0,31.5811,31.6191,31.5526,31.5526,93689.0
2023-06-14 11:10:00,33.23,33.24,33.18,33.19,122739.0,31.5526,31.5621,31.5051,31.5146,122739.0
2023-06-14 11:15:00,33.19,33.26,33.18,33.22,116006.0,31.5146,31.5811,31.5051,31.5431,116006.0
2023-06-14 11:20:00,33.22,33.25,33.21,33.21,59344.0,31.5431,31.5716,31.5336,31.5336,59344.0
2023-06-14 11:25:00,33.2,33.26,33.2,33.23,148387.0,31.5241,31.5811,31.5241,31.5526,148387.0
2023-06-14 11:30:00,33.23,33.25,33.14,33.14,189281.0,31.5526,31.5716,31.4671,31.4671,189281.0
2023-06-14 11:35:00,33.15,33.26,33.14,33.23,115514.0,31.4766,31.5811,31.4671,31.5526,115514.0
2023-06-14 11:40:00,33.23,33.29,33.23,33.27,159778.0,31.5526,31.6096,31.5526,31.5906,159778.0
2023-06-14 11:45:00,33.27,33.34,33.27,33.29,70599.0,31.5906,31.657,31.5906,31.6096,70599.0
2023-06-14 11:50:00,33.29,33.29,33.21,33.24,114427.0,31.6096,31.6096,31.5336,31.5621,114427.0
2023-06-14 11:55:00,33.23,33.27,33.2,33.24,80566.0,31.5526,31.5906,31.5241,31.5621,80566.0
2023-06-14 12:00:00,33.23,33.31,33.21,33.23,92959.0,31.5526,31.6286,31.5336,31.5526,92959.0
2023-06-14 12:05:00,33.24,33.25,33.14,33.2,107677.0,31.5621,31.5716,31.4671,31.5241,107677.0
2023-06-14 12:10:00,33.2,33.29,33.2,33.27,80337.0,31.5241,31.6096,31.5241,31.5906,80337.0
2023-06-14 12:15:00,33.26,33.27,33.21,33.26,115089.0,31.5811,31.5906,31.5336,31.5811,115089.0
2023-06-14 12:20:00,33.26,33.31,33.25,33.3,75397.0,31.5811,31.6286,31.5716,31.6191,75397.0
2023-06-14 12:25:00,33.3,33.34,33.28,33.32,27679.0,31.6191,31.657,31.6001,31.6381,27679.0
2023-06-14 12:30:00,33.31,33.33,33.28,33.32,37565.0,31.6286,31.6476,31.6001,31.6381,37565.0
2023-06-14 12:35:00,33.32,33.37,33.31,33.37,149987.0,31.6381,31.6855,31.6286,31.6855,149987.0
2023-06-14 12:40:00,33.37,33.44,33.37,33.44,183635.0,31.6855,31.752,31.6855,31.752,183635.0
2023-06-14 12:45:00,33.43,33.45,33.39,33.4,134991.0,31.7425,31.7615,31.7045,31.714,134991.0
2023-06-14 12:50:00,33.4,33.44,33.39,33.4,104810.0,31.714,31.752,31.7045,31.714,104810.0
2023-06-14 12:55:00,33.4,33.44,33.39,33.44,178927.0,31.714,31.752,31.7045,31.752,178927.0
2023-06-14 13:00:00,33.44,33.44,33.39,33.41,46687.0,31.752,31.752,31.7045,31.7235,46687.0
2023-06-14 13:05:00,33.41,33.43,33.4,33.41,57903.0,31.7235,31.7425,31.714,31.7235,57903.0
2023-06-14 13:10:00,33.41,33.42,33.37,33.4,126431.0,31.7235,31.733,31.6855,31.714,126431.0
2023-06-14 13:15:00,33.39,33.41,33.32,33.39,249566.0,31.7045,31.7235,31.6381,31.7045,249566.0
2023-06-14 13:20:00,33.38,33.4,33.31,33.34,91384.0,31.695,31.714,31.6286,31.657,91384.0
2023-06-14 13:25:00,33.34,33.4,33.32,33.39,79276.0,31.657,31.714,31.6381,31.7045,79276.0
2023-06-14 13:30:00,33.4,33.43,33.39,33.43,65078.0,31.714,31.7425,31.7045,31.7425,65078.0
2023-06-14 13:35:00,33.43,33.43,33.39,33.41,91626.0,31.7425,31.7425,31.7045,31.7235,91626.0
2023-06-14 13:40:00,33.41,33.44,33.39,33.44,73126.0,31.7235,31.752,31.7045,31.752,73126.0
2023-06-14 13:45:00,33.44,33.44,33.36,33.41,89029.0,31.752,31.752,31.676,31.7235,89029.0
2023-06-14 13:50:00,33.41,33.42,33.38,33.42,108203.0,31.7235,31.733,31.695,31.733,108203.0
2023-06-14 13:55:00,33.42,33.47,33.41,33.46,67241.0,31.733,31.7805,31.7235,31.771,67241.0
2023-06-14 14:00:00,33.46,33.47,33.19,33.27,309371.0,31.771,31.7805,31.5146,31.5906,309371.0
2023-06-14 14:05:00,33.27,33.28,33.03,33.19,232717.0,31.5906,31.6001,31.3627,31.5146,232717.0
2023-06-14 14:10:00,33.19,33.25,33.12,33.19,318296.0,31.5146,31.5716,31.4482,31.5146,318296.0
2023-06-14 14:15:00,33.18,33.21,33.1,33.18,198963.0,31.5051,31.5336,31.4292,31.5051,198963.0
2023-06-14 14:20:00,33.17,33.24,33.15,33.18,109981.0,31.4956,31.5621,31.4766,31.5051,109981.0
2023-06-14 14:25:00,33.18,33.24,33.13,33.23,101636.0,31.5051,31.5621,31.4576,31.5526,101636.0
2023-06-14 14:30:00,33.23,33.32,33.17,33.25,125973.0,31.5526,31.6381,31.4956,31.5716,125973.0
2023-06-14 14:35:00,33.26,33.31,33.22,33.25,110048.0,31.5811,31.6286,31.5431,31.5716,110048.0
2023-06-14 14:40:00,33.25,33.42,33.25,33.4,89418.0,31.5716,31.733,31.5716,31.714,89418.0
2023-06-14 14:45:00,33.41,33.43,33.32,33.4,89938.0,31.7235,31.7425,31.6381,31.714,89938.0
2023-06-14 14:50:00,33.4,33.45,33.37,33.45,91334.0,31.714,31.7615,31.6855,31.7615,91334.0
2023-06-14 14:55:00,33.45,33.57,33.44,33.47,189728.0,31.7615,31.8754,31.752,31.7805,189728.0
2023-06-14 15:00:00,33.47,33.5,33.4,33.5,188250.0,31.7805,31.809,31.714,31.809,188250.0
2023-06-14 15:05:00,33.5,33.63,33.49,33.57,116876.0,31.809,31.9324,31.7995,31.8754,116876.0
2023-06-14 15:10:00,33.57,33.59,33.44,33.45,92753.0,31.8754,31.8944,31.752,31.7615,92753.0
2023-06-14 15:15:00,33.45,33.47,33.3,33.37,235056.0,31.7615,31.7805,31.6191,31.6855,235056.0
2023-06-14 15:20:00,33.37,33.45,33.35,33.41,110941.0,31.6855,31.7615,31.6665,31.7235,110941.0
2023-06-14 15:25:00,33.41,33.5,33.4,33.41,106179.0,31.7235,31.809,31.714,31.7235,106179.0
2023-06-14 15:30:00,33.41,33.45,33.37,33.41,129543.0,31.7235,31.7615,31.6855,31.7235,129543.0
2023-06-14 15:35:00,33.41,33.51,33.41,33.48,153938.0,31.7235,31.8185,31.7235,31.79,153938.0
2023-06-14 15:40:00,33.49,33.49,33.43,33.48,153144.0,31.7995,31.7995,31.7425,31.79,153144.0
2023-06-14 15:45:00,33.48,33.51,33.45,33.48,303008.0,31.79,31.8185,31.7615,31.79,303008.0
2023-06-14 15:50:00,33.46,33.55,33.41,33.52,431793.0,31.771,31.8564,31.7235,31.828,431793.0
2023-06-14 15:55:00,33.52,33.64,33.52,33.58,870536.0,31.828,31.9419,31.828,31.8849,870536.0
2023-06-15 09:30:00,33.53,33.69,33.46,33.59,211931.0,31.8375,31.9894,31.771,31.8944,211931.0
2023-06-15 09:35:00,33.59,33.74,33.55,33.73,104869.0,31.8944,32.0369,31.8564,32.0274,104869.0
2023-06-15 09:40:00,33.72,33.75,33.64,33.74,190467.0,32.0179,32.0464,31.9419,32.0369,190467.0
2023-06-15 09:45:00,33.75,33.78,33.69,33.77,142573.0,32.0464,32.0748,31.9894,32.0653,142573.0
2023-06-15 09:50:00,33.78,33.84,33.7,33.72,160096.0,32.0748,32.1318,31.9989,32.0179,160096.0
2023-06-15 09:55:00,33.73,33.74,33.58,33.6,113728.0,32.0274,32.0369,31.8849,31.9039,113728.0
2023-06-15 10:00:00,33.61,33.76,33.6,33.71,210353.0,31.9134,32.0558,31.9039,32.0084,210353.0
2023-06-15 10:05:00,33.7,33.85,33.67,33.76,497965.0,31.9989,32.1413,31.9704,32.0558,497965.0
2023-06-15 10:10:00,33.77,33.86,33.76,33.83,124758.0,32.0653,32.1508,32.0558,32.1223,124758.0
2023-06-15 10:15:00,33.82,33.83,33.66,33.68,125985.0,32.1128,32.1223,31.9609,31.9799,125985.0
2023-06-15 10:20:00,33.68,33.86,33.63,33.86,332976.0,31.9799,32.1508,31.9324,32.1508,332976.0
2023-06-15 10:25:00,33.86,33.91,33.83,33.89,108017.0,32.1508,32.1983,32.1223,32.1793,108017.0
2023-06-15 10:30:00,33.89,33.9,33.81,33.88,81790.0,32.1793,32.1888,32.1033,32.1698,81790.0
2023-06-15 10:35:00,33.86,33.87,33.74,33.77,66589.0,32.1508,32.1603,32.0369,32.0653,66589.0
2023-06-15 10:40:00,33.77,33.88,33.76,33.84,45255.0,32.0653,32.1698,32.0558,32.1318,45255.0
2023-06-15 10:45:00,33.84,33.9,33.84,33.84,51107.0,32.1318,32.1888,32.1318,32.1318,51107.0
2023-06-15 10:50:00,33.84,33.88,33.78,33.84,68679.0,32.1318,32.1698,32.0748,32.1318,68679.0
2023-06-15 10:55:00,33.84,33.84,33.71,33.72,73412.0,32.1318,32.1318,32.0084,32.0179,73412.0
2023-06-15 11:00:00,33.72,33.8,33.72,33.77,57567.0,32.0179,32.0938,32.0179,32.0653,57567.0
2023-06-15 11:05:00,33.76,33.77,33.74,33.77,54570.0,32.0558,32.0653,32.0369,32.0653,54570.0
2023-06-15 11:10:00,33.77,33.85,33.73,33.8,130262.0,32.0653,32.1413,32.0274,32.0938,130262.0
2023-06-15 11:15:00,33.81,33.86,33.8,33.84,48026.0,32.1033,32.1508,32.0938,32.1318,48026.0
2023-06-15 11:20:00,33.83,33.91,33.83,33.9,54653.0,32.1223,32.1983,32.1223,32.1888,54653.0
2023-06-15 11:25:00,33.9,33.99,33.89,33.99,71462.0,32.1888,32.2742,32.1793,32.2742,71462.0
2023-06-15 11:30:00,33.98,34.01,33.9,33.91,126350.0,32.2647,32.2932,32.1888,32.1983,126350.0
2023-06-15 11:35:00,33.91,34.0,33.91,34.0,56069.0,32.1983,32.2837,32.1983,32.2837,56069.0
2023-06-15 11:40:00,33.99,34.01,33.94,33.98,132246.0,32.2742,32.2932,32.2268,32.2647,132246.0
2023-06-15 11:45:00,33.99,34.03,33.91,33.92,65065.0,32.2742,32.3122,32.1983,32.2078,65065.0
2023-06-15 11:50:00,33.91,33.98,33.9,33.97,50233.0,32.1983,32.2647,32.1888,32.2552,50233.0
2023-06-15 11:55:00,33.98,34.0,33.91,33.95,44059.0,32.2647,32.2837,32.1983,32.2363,44059.0
2023-06-15 12:00:00,33.94,33.96,33.91,33.95,50905.0,32.2268,32.2458,32.1983,32.2363,50905.0
2023-06-15 12:05:00,33.95,33.96,33.87,33.88,56364.0,32.2363,32.2458,32.1603,32.1698,56364.0
2023-06-15 12:10:00,33.87,33.87,33.78,33.79,507102.0,32.1603,32.1603,32.0748,32.0843,507102.0
2023-06-15 12:15:00,33.78,33.85,33.77,33.82,252886.0,32.0748,32.1413,32.0653,32.1128,252886.0
2023-06-15 12:20:00,33.82,33.87,33.81,33.87,79573.0,32.1128,32.1603,32.1033,32.1603,79573.0
2023-06-15 12:25:00,33.86,33.88,33.8,33.84,30356.0,32.1508,32.1698,32.0938,32.1318,30356.0
2023-06-15 12:30:00,33.84,33.86,33.77,33.78,32188.0,32.1318,32.1508,32.0653,32.0748,32188.0
2023-06-15 12:35:00,33.78,33.82,33.76,33.82,26991.0,32.0748,32.1128,32.0558,32.1128,26991.0
2023-06-15 12:40:00,33.82,33.83,33.79,33.83,46421.0,32.1128,32.1223,32.0843,32.1223,46421.0
2023-06-15 12:45:00,33.83,33.88,33.81,33.88,29824.0,32.1223,32.1698,32.1033,32.1698,29824.0
2023-06-15 12:50:00,33.88,33.89,33.84,33.85,24537.0,32.1698,32.1793,32.1318,32.1413,24537.0
2023-06-15 12:55:00,33.84,33.86,33.8,33.86,52830.0,32.1318,32.1508,32.0938,32.1508,52830.0
2023-06-15 13:00:00,33.86,33.88,33.83,33.84,45059.0,32.1508,32.1698,32.1223,32.1318,45059.0
2023-06-15 13:05:00,33.83,33.84,33.76,33.78,67916.0,32.1223,32.1318,32.0558,32.0748,67916.0
2023-06-15 13:10:00,33.78,33.79,33.73,33.73,67503.0,32.0748,32.0843,32.0274,32.0274,67503.0
2023-06-15 13:15:00,33.72,33.79,33.72,33.76,101728.0,32.0179,32.0843,32.0179,32.0558,101728.0
2023-06-15 13:20:00,33.76,33.81,33.73,33.8,90566.0,32.0558,32.1033,32.0274,32.0938,90566.0
2023-06-15 13:25:00,33.81,33.85,33.77,33.85,54743.0,32.1033,32.1413,32.0653,32.1413,54743.0
2023-06-15 13:30:00,33.84,33.85,33.82,33.84,58517.0,32.1318,32.1413,32.1128,32.1318,58517.0
2023-06-15 13:35:00,33.84,33.86,33.82,33.86,41931.0,32.1318,32.1508,32.1128,32.1508,41931.0
2023-06-15 13:40:00,33.86,33.92,33.85,33.92,159485.0,32.1508,32.2078,32.1413,32.2078,159485.0
2023-06-15 13:45:00,33.93,33.94,33.89,33.89,72262.0,32.2173,32.2268,32.1793,32.1793,72262.0
2023-06-15 13:50:00,33.9,33.94,33.88,33.93,83183.0,32.1888,32.2268,32.1698,32.2173,83183.0
2023-06-15 13:55:00,33.93,33.95,33.91,33.91,38900.0,32.2173,32.2363,32.1983,32.1983,38900.0
2023-06-15 14:00:00,33.91,33.97,33.91,33.95,62123.0,32.1983,32.2552,32.1983,32.2363,62123.0
2023-06-15 14:05:00,33.95,33.96,33.92,33.94,57242.0,32.2363,32.2458,32.2078,32.2268,57242.0
2023-06-15 14:10:00,33.94,33.96,33.88,33.88,133855.0,32.2268,32.2458,32.1698,32.1698,133855.0
2023-06-15 14:15:00,33.88,33.94,33.87,33.91,44023.0,32.1698,32.2268,32.1603,32.1983,44023.0
2023-06-15 14:20:00,33.91,33.95,33.91,33.94,40020.0,32.1983,32.2363,32.1983,32.2268,40020.0
2023-06-15 14:25:00,33.94,33.97,33.94,33.97,46165.0,32.2268,32.2552,32.2268,32.2552,46165.0
2023-06-15 14:30:00,33.97,34.0,33.96,33.98,92553.0,32.2552,32.2837,32.2458,32.2647,92553.0
2023-06-15 14:35:00,33.98,34.04,33.98,34.04,81047.0,32.2647,32.3217,32.2647,32.3217,81047.0
2023-06-15 14:40:00,34.03,34.06,34.02,34.05,80857.0,32.3122,32.3407,32.3027,32.3312,80857.0
2023-06-15 14:45:00,34.05,34.06,33.93,33.94,94694.0,32.3312,32.3407,32.2173,32.2268,94694.0
2023-06-15 14:50:00,33.94,33.99,33.93,33.98,62687.0,32.2268,32.2742,32.2173,32.2647,62687.0
2023-06-15 14:55:00,33.99,34.03,33.97,34.01,54501.0,32.2742,32.3122,32.2552,32.2932,54501.0
2023-06-15 15:00:00,34.01,34.02,33.95,33.97,93349.0,32.2932,32.3027,32.2363,32.2552,93349.0
2023-06-15 15:05:00,33.97,33.97,33.89,33.94,102310.0,32.2552,32.2552,32.1793,32.2268,102310.0
2023-06-15 15:10:00,33.93,33.93,33.89,33.92,71460.0,32.2173,32.2173,32.1793,32.2078,71460.0
2023-06-15 15:15:00,33.91,33.94,33.88,33.93,62395.0,32.1983,32.2268,32.1698,32.2173,62395.0
2023-06-15 15:20:00,33.93,33.96,33.89,33.9,65122.0,32.2173,32.2458,32.1793,32.1888,65122.0
2023-06-15 15:25:00,33.9,33.9,33.83,33.87,62433.0,32.1888,32.1888,32.1223,32.1603,62433.0
2023-06-15 15:30:00,33.87,33.9,33.86,33.88,89245.0,32.1603,32.1888,32.1508,32.1698,89245.0
2023-06-15 15:35:00,33.88,33.88,33.81,33.85,81043.0,32.1698,32.1698,32.1033,32.1413,81043.0
2023-06-15 15:40:00,33.86,33.88,33.85,33.86,113395.0,32.1508,32.1698,32.1413,32.1508,113395.0
2023-06-15 15:45:00,33.86,33.92,33.83,33.91,177665.0,32.1508,32.2078,32.1223,32.1983,177665.0
2023-06-15 15:50:00,33.91,33.99,33.9,33.98,353286.0,32.1983,32.2742,32.1888,32.2647,353286.0
2023-06-15 15:55:00,33.98,33.99,33.92,33.98,592257.0,32.2647,32.2742,32.2078,32.2647,592257.0
2023-06-16 09:30:00,34.19,34.28,34.03,34.21,854032.0,32.4641,32.5496,32.3122,32.4831,854032.0
2023-06-16 09:35:00,34.21,34.24,34.0,34.1,138456.0,32.4831,32.5116,32.2837,32.3787,138456.0
2023-06-16 09:40:00,34.11,34.15,33.98,34.0,76422.0,32.3882,32.4262,32.2647,32.2837,76422.0
2023-06-16 09:45:00,33.99,34.0,33.81,33.93,106300.0,32.2742,32.2837,32.1033,32.2173,106300.0
2023-06-16 09:50:00,33.91,33.95,33.84,33.86,75574.0,32.1983,32.2363,32.1318,32.1508,75574.0
2023-06-16 09:55:00,33.87,33.93,33.85,33.93,47246.0,32.1603,32.2173,32.1413,32.2173,47246.0
2023-06-16 10:00:00,33.93,33.99,33.9,33.99,63581.0,32.2173,32.2742,32.1888,32.2742,63581.0
2023-06-16 10:05:00,33.99,34.0,33.96,33.98,78427.0,32.2742,32.2837,32.2458,32.2647,78427.0
2023-06-16 10:10:00,33.99,34.01,33.9,33.91,77624.0,32.2742,32.2932,32.1888,32.1983,77624.0
2023-06-16 10:15:00,33.91,33.94,33.89,33.93,42031.0,32.1983,32.2268,32.1793,32.2173,42031.0
2023-06-16 10:20:00,33.93,34.02,33.9,33.98,48215.0,32.2173,32.3027,32.1888,32.2647,48215.0
2023-06-16 10:25:00,33.98,34.01,33.94,33.98,54828.0,32.2647,32.2932,32.2268,32.2647,54828.0
2023-06-16 10:30:00,33.98,34.01,33.92,34.01,37347.0,32.2647,32.2932,32.2078,32.2932,37347.0
2023-06-16 10:35:00,34.01,34.02,33.94,33.96,44317.0,32.2932,32.3027,32.2268,32.2458,44317.0
2023-06-16 10:40:00,33.97,33.97,33.91,33.93,57405.0,32.2552,32.2552,32.1983,32.2173,57405.0
2023-06-16 10:45:00,33.92,34.0,33.91,33.99,72616.0,32.2078,32.2837,32.1983,32.2742,72616.0
2023-06-16 10:50:00,34.0,34.03,33.95,34.02,107846.0,32.2837,32.3122,32.2363,32.3027,107846.0
2023-06-16 10:55:00,34.03,34.05,33.98,34.04,28462.0,32.3122,32.3312,32.2647,32.3217,28462.0
2023-06-16 11:00:00,34.04,34.05,33.95,33.98,67067.0,32.3217,32.3312,32.2363,32.2647,67067.0
2023-06-16 11:05:00,33.98,34.02,33.95,33.98,40611.0,32.2647,32.3027,32.2363,32.2647,40611.0
2023-06-16 11:10:00,33.99,34.01,33.97,33.99,53186.0,32.2742,32.2932,32.2552,32.2742,53186.0
2023-06-16 11:15:00,33.98,33.99,33.93,33.94,22561.0,32.2647,32.2742,32.2173,32.2268,22561.0
2023-06-16 11:20:00,33.94,33.99,33.92,33.95,52573.0,32.2268,32.2742,32.2078,32.2363,52573.0
2023-06-16 11:25:00,33.95,33.95,33.85,33.92,54856.0,32.2363,32.2363,32.1413,32.2078,54856.0
2023-06-16 11:30:00,33.93,34.05,33.92,34.04,60066.0,32.2173,32.3312,32.2078,32.3217,60066.0
2023-06-16 11:35:00,34.04,34.06,33.99,34.01,234754.0,32.3217,32.3407,32.2742,32.2932,234754.0
2023-06-16 11:40:00,34.01,34.09,34.01,34.08,27970.0,32.2932,32.3692,32.2932,32.3597,27970.0
2023-06-16 11:45:00,34.08,34.09,34.0,34.03,119241.0,32.3597,32.3692,32.2837,32.3122,119241.0
2023-06-16 11:50:00,34.04,34.07,34.01,34.07,16288.0,32.3217,32.3502,32.2932,32.3502,16288.0
2023-06-16 11:55:00,34.07,34.18,34.06,34.18,75835.0,32.3502,32.4546,32.3407,32.4546,75835.0
2023-06-16 12:00:00,34.18,34.23,34.17,34.18,82953.0,32.4546,32.5021,32.4452,32.4546,82953.0
2023-06-16 12:05:00,34.19,34.24,34.17,34.23,35846.0,32.4641,32.5116,32.4452,32.5021,35846.0
2023-06-16 12:10:00,34.23,34.24,34.2,34.2,32997.0,32.5021,32.5116,32.4736,32.4736,32997.0
2023-06-16 12:15:00,34.2,34.25,34.17,34.23,47978.0,32.4736,32.5211,32.4452,32.5021,47978.0
2023-06-16 12:20:00,34.23,34.37,34.23,34.37,112316.0,32.5021,32.6351,32.5021,32.6351,112316.0
2023-06-16 12:25:00,34.37,34.4,34.33,34.37,109086.0,32.6351,32.6635,32.5971,32.6351,109086.0
2023-06-16 12:30:00,34.37,34.38,34.29,34.32,93799.0,32.6351,32.6446,32.5591,32.5876,93799.0
2023-06-16 12:35:00,34.32,34.34,34.3,34.34,62611.0,32.5876,32.6066,32.5686,32.6066,62611.0
2023-06-16 12:40:00,34.34,34.37,34.31,34.36,46255.0,32.6066,32.6351,32.5781,32.6256,46255.0
2023-06-16 12:45:00,34.36,34.41,34.35,34.39,59355.0,32.6256,32.673,32.6161,32.654,59355.0
2023-06-16 12:50:00,34.39,34.4,34.36,34.39,32692.0,32.654,32.6635,32.6256,32.654,32692.0
2023-06-16 12:55:00,34.39,34.4,34.36,34.36,16744.0,32.654,32.6635,32.6256,32.6256,16744.0
2023-06-16 13:00:00,34.37,34.4,34.34,34.39,40969.0,32.6351,32.6635,32.6066,32.654,40969.0
2023-06-16 13:05:00,34.39,34.4,34.31,34.34,40127.0,32.654,32.6635,32.5781,32.6066,40127.0
2023-06-16 13:10:00,34.34,34.34,34.28,34.32,44257.0,32.6066,32.6066,32.5496,32.5876,44257.0
2023-06-16 13:15:00,34.32,34.33,34.31,34.32,24632.0,32.5876,32.5971,32.5781,32.5876,24632.0
2023-06-16 13:20:00,34.32,34.37,34.31,34.37,19915.0,32.5876,32.6351,32.5781,32.6351,19915.0
2023-06-16 13:25:00,34.36,34.39,34.33,34.34,63712.0,32.6256,32.654,32.5971,32.6066,63712.0
2023-06-16 13:30:00,34.34,34.34,34.3,34.31,45784.0,32.6066,32.6066,32.5686,32.5781,45784.0
2023-06-16 13:35:00,34.32,34.33,34.26,34.28,44027.0,32.5876,32.5971,32.5306,32.5496,44027.0
2023-06-16 13:40:00,34.29,34.3,34.27,34.3,29402.0,32.5591,32.5686,32.5401,32.5686,29402.0
2023-06-16 13:45:00,34.3,34.32,34.24,34.25,47813.0,32.5686,32.5876,32.5116,32.5211,47813.0
2023-06-16 13:50:00,34.24,34.27,34.24,34.27,30536.0,32.5116,32.5401,32.5116,32.5401,30536.0
2023-06-16 13:55:00,34.27,34.28,34.23,34.27,28347.0,32.5401,32.5496,32.5021,32.5401,28347.0
2023-06-16 14:00:00,34.27,34.27,34.23,34.26,37995.0,32.5401,32.5401,32.5021,32.5306,37995.0
2023-06-16 14:05:00,34.26,34.32,34.25,34.28,36381.0,32.5306,32.5876,32.5211,32.5496,36381.0
2023-06-16 14:10:00,34.27,34.28,34.19,34.2,54399.0,32.5401,32.5496,32.4641,32.4736,54399.0
2023-06-16 14:15:00,34.2,34.25,34.18,34.24,42470.0,32.4736,32.5211,32.4546,32.5116,42470.0
2023-06-16 14:20:00,34.24,34.27,34.23,34.24,28871.0,32.5116,32.5401,32.5021,32.5116,28871.0
2023-06-16 14:25:00,34.24,34.25,34.22,34.24,18314.0,32.5116,32.5211,32.4926,32.5116,18314.0
2023-06-16 14:30:00,34.24,34.25,34.23,34.25,43512.0,32.5116,32.5211,32.5021,32.5211,43512.0
2023-06-16 14:35:00,34.25,34.28,34.22,34.27,37021.0,32.5211,32.5496,32.4926,32.5401,37021.0
2023-06-16 14:40:00,34.27,34.27,34.21,34.22,38452.0,32.5401,32.5401,32.4831,32.4926,38452.0
2023-06-16 14:45:00,34.22,34.23,34.21,34.22,29024.0,32.4926,32.5021,32.4831,32.4926,29024.0
2023-06-16 14:50:00,34.21,34.23,34.17,34.19,49692.0,32.4831,32.5021,32.4452,32.4641,49692.0
2023-06-16 14:55:00,34.19,34.22,34.18,34.22,32623.0,32.4641,32.4926,32.4546,32.4926,32623.0
2023-06-16 15:00:00,34.22,34.24,34.19,34.22,38526.0,32.4926,32.5116,32.4641,32.4926,38526.0
2023-06-16 15:05:00,34.22,34.22,34.16,34.18,39690.0,32.4926,32.4926,32.4357,32.4546,39690.0
2023-06-16 15:10:00,34.18,34.19,34.13,34.14,87228.0,32.4546,32.4641,32.4072,32.4167,87228.0
2023-06-16 15:15:00,34.14,34.17,34.12,34.16,59324.0,32.4167,32.4452,32.3977,32.4357,59324.0
2023-06-16 15:20:00,34.16,34.22,34.16,34.2,50806.0,32.4357,32.4926,32.4357,32.4736,50806.0
2023-06-16 15:25:00,34.2,34.22,34.17,34.2,48935.0,32.4736,32.4926,32.4452,32.4736,48935.0
2023-06-16 15:30:00,34.2,34.23,34.16,34.18,60761.0,32.4736,32.5021,32.4357,32.4546,60761.0
2023-06-16 15:35:00,34.18,34.23,34.16,34.2,67960.0,32.4546,32.5021,32.4357,32.4736,67960.0
2023-06-16 15:40:00,34.2,34.24,34.18,34.18,79108.0,32.4736,32.5116,32.4546,32.4546,79108.0
2023-06-16 15:45:00,34.19,34.25,34.18,34.2,131810.0,32.4641,32.5211,32.4546,32.4736,131810.0
2023-06-16 15:50:00,34.2,34.25,34.17,34.18,166316.0,32.4736,32.5211,32.4452,32.4546,166316.0
2023-06-16 15:55:00,34.18,34.28,34.15,34.26,785397.0,32.4546,32.5496,32.4262,32.5306,785397.0
2023-06-20 09:30:00,33.91,34.27,33.86,34.16,324114.0,32.3664,32.71,32.3187,32.605,324114.0
2023-06-20 09:35:00,34.16,34.18,34.0,34.05,77046.0,32.605,32.6241,32.4523,32.5,77046.0
2023-06-20 09:40:00,34.03,34.11,33.95,34.05,100315.0,32.481,32.5573,32.4046,32.5,100315.0
2023-06-20 09:45:00,34.05,34.09,33.89,34.08,69669.0,32.5,32.5382,32.3473,32.5287,69669.0
2023-06-20 09:50:00,34.08,34.22,34.04,34.2,85330.0,32.5287,32.6623,32.4905,32.6432,85330.0
2023-06-20 09:55:00,34.2,34.3,34.19,34.28,171609.0,32.6432,32.7387,32.6337,32.7196,171609.0
2023-06-20 10:00:00,34.28,34.28,34.19,34.22,139296.0,32.7196,32.7196,32.6337,32.6623,139296.0
2023-06-20 10:05:00,34.22,34.26,34.17,34.21,62424.0,32.6623,32.7005,32.6146,32.6528,62424.0
2023-06-20 10:10:00,34.22,34.27,34.15,34.15,24735.0,32.6623,32.71,32.5955,32.5955,24735.0
2023-06-20 10:15:00,34.16,34.16,34.02,34.03,68166.0,32.605,32.605,32.4714,32.481,68166.0
2023-06-20 10:20:00,34.03,34.05,33.96,33.96,107188.0,32.481,32.5,32.4141,32.4141,107188.0
2023-06-20 10:25:00,33.97,33.98,33.9,33.93,44119.0,32.4237,32.4332,32.3569,32.3855,44119.0
2023-06-20 10:30:00,33.92,34.11,33.92,34.05,233391.0,32.376,32.5573,32.376,32.5,233391.0
2023-06-20 10:35:00,34.03,34.1,34.01,34.04,74865.0,32.481,32.5478,32.4619,32.4905,74865.0
2023-06-20 10:40:00,34.04,34.14,34.03,34.12,39441.0,32.4905,32.5859,32.481,32.5669,39441.0
2023-06-20 10:45:00,34.11,34.13,34.06,34.09,52547.0,32.5573,32.5764,32.5096,32.5382,52547.0
2023-06-20 10:50:00,34.09,34.09,34.05,34.06,130817.0,32.5382,32.5382,32.5,32.5096,130817.0
2023-06-20 10:55:00,34.06,34.08,34.0,34.08,54766.0,32.5096,32.5287,32.4523,32.5287,54766.0
2023-06-20 11:00:00,34.08,34.11,34.0,34.01,46791.0,32.5287,32.5573,32.4523,32.4619,46791.0
2023-06-20 11:05:00,34.01,34.11,34.0,34.11,114206.0,32.4619,32.5573,32.4523,32.5573,114206.0
2023-06-20 11:10:00,34.1,34.12,34.08,34.09,48989.0,32.5478,32.5669,32.5287,32.5382,48989.0
2023-06-20 11:15:00,34.08,34.13,34.07,34.11,53565.0,32.5287,32.5764,32.5191,32.5573,53565.0
2023-06-20 11:20:00,34.1,34.17,34.09,34.15,78993.0,32.5478,32.6146,32.5382,32.5955,78993.0
2023-06-20 11:25:00,34.15,34.17,34.11,34.16,39351.0,32.5955,32.6146,32.5573,32.605,39351.0
2023-06-20 11:30:00,34.16,34.21,34.15,34.17,73707.0,32.605,32.6528,32.5955,32.6146,73707.0
2023-06-20 11:35:00,34.17,34.29,34.17,34.29,48867.0,32.6146,32.7291,32.6146,32.7291,48867.0
2023-06-20 11:40:00,34.29,34.29,34.25,34.25,45263.0,32.7291,32.7291,32.6909,32.6909,45263.0
2023-06-20 11:45:00,34.25,34.35,34.24,34.35,47918.0,32.6909,32.7864,32.6814,32.7864,47918.0
2023-06-20 11:50:00,34.35,34.35,34.31,34.33,50412.0,32.7864,32.7864,32.7482,32.7673,50412.0
2023-06-20 11:55:00,34.33,34.37,34.31,34.33,25493.0,32.7673,32.8055,32.7482,32.7673,25493.0
2023-06-20 12:00:00,34.34,34.35,34.3,34.31,40678.0,32.7768,32.7864,32.7387,32.7482,40678.0
2023-06-20 12:05:00,34.31,34.4,34.25,34.39,106186.0,32.7482,32.8341,32.6909,32.8246,106186.0
2023-06-20 12:10:00,34.39,34.43,34.35,34.36,58311.0,32.8246,32.8627,32.7864,32.7959,58311.0
2023-06-20 12:15:00,34.35,34.39,34.33,34.34,41622.0,32.7864,32.8246,32.7673,32.7768,41622.0
2023-06-20 12:20:00,34.34,34.36,34.31,34.34,26310.0,32.7768,32.7959,32.7482,32.7768,26310.0
2023-06-20 12:25:00,34.34,34.43,34.32,34.4,41046.0,32.7768,32.8627,32.7577,32.8341,41046.0
2023-06-20 12:30:00,34.4,34.41,34.36,34.37,27347.0,32.8341,32.8437,32.7959,32.8055,27347.0
2023-06-20 12:35:00,34.37,34.43,34.34,34.4,32826.0,32.8055,32.8627,32.7768,32.8341,32826.0
2023-06-20 12:40:00,34.4,34.43,34.33,34.34,44458.0,32.8341,32.8627,32.7673,32.7768,44458.0
2023-06-20 12:45:00,34.33,34.34,34.3,34.34,45857.0,32.7673,32.7768,32.7387,32.7768,45857.0
2023-06-20 12:50:00,34.34,34.36,34.32,34.33,28941.0,32.7768,32.7959,32.7577,32.7673,28941.0
2023-06-20 12:55:00,34.34,34.4,34.32,34.37,39630.0,32.7768,32.8341,32.7577,32.8055,39630.0
2023-06-20 13:00:00,34.37,34.39,34.36,34.37,38883.0,32.8055,32.8246,32.7959,32.8055,38883.0
2023-06-20 13:05:00,34.37,34.37,34.29,34.32,22621.0,32.8055,32.8055,32.7291,32.7577,22621.0
2023-06-20 13:10:00,34.32,34.39,34.3,34.39,20655.0,32.7577,32.8246,32.7387,32.8246,20655.0
2023-06-20 13:15:00,34.38,34.4,34.37,34.38,16570.0,32.815,32.8341,32.8055,32.815,16570.0
2023-06-20 13:20:00,34.37,34.4,34.35,34.39,22703.0,32.8055,32.8341,32.7864,32.8246,22703.0
2023-06-20 13:25:00,34.39,34.39,34.35,34.37,21816.0,32.8246,32.8246,32.7864,32.8055,21816.0
2023-06-20 13:30:00,34.37,34.38,34.35,34.37,21176.0,32.8055,32.815,32.7864,32.8055,21176.0
2023-06-20 13:35:00,34.37,34.4,34.36,34.39,11205.0,32.8055,32.8341,32.7959,32.8246,11205.0
2023-06-20 13:40:00,34.4,34.41,34.39,34.4,23119.0,32.8341,32.8437,32.8246,32.8341,23119.0
2023-06-20 13:45:00,34.41,34.46,34.39,34.45,30137.0,32.8437,32.8914,32.8246,32.8818,30137.0
2023-06-20 13:50:00,34.45,34.54,34.45,34.52,98732.0,32.8818,32.9677,32.8818,32.9486,98732.0
2023-06-20 13:55:00,34.52,34.55,34.49,34.52,96205.0,32.9486,32.9773,32.92,32.9486,96205.0
2023-06-20 14:00:00,34.52,34.54,34.48,34.53,35232.0,32.9486,32.9677,32.9105,32.9582,35232.0
2023-06-20 14:05:00,34.53,34.61,34.52,34.59,68854.0,32.9582,33.0345,32.9486,33.0155,68854.0
2023-06-20 14:10:00,34.58,34.61,34.56,34.6,32435.0,33.0059,33.0345,32.9868,33.025,32435.0
2023-06-20 14:15:00,34.6,34.62,34.56,34.59,33660.0,33.025,33.0441,32.9868,33.0155,33660.0
2023-06-20 14:20:00,34.59,34.62,34.57,34.57,39770.0,33.0155,33.0441,32.9964,32.9964,39770.0
2023-06-20 14:25:00,34.58,34.64,34.57,34.64,30897.0,33.0059,33.0632,32.9964,33.0632,30897.0
2023-06-20 14:30:00,34.64,34.64,34.6,34.6,36283.0,33.0632,33.0632,33.025,33.025,36283.0
2023-06-20 14:35:00,34.61,34.61,34.56,34.58,34423.0,33.0345,33.0345,32.9868,33.0059,34423.0
2023-06-20 14:40:00,34.58,34.58,34.49,34.51,42277.0,33.0059,33.0059,32.92,32.9391,42277.0
2023-06-20 14:45:00,34.5,34.53,34.47,34.5,53934.0,32.9296,32.9582,32.9009,32.9296,53934.0
2023-06-20 14:50:00,34.5,34.52,34.46,34.48,65467.0,32.9296,32.9486,32.8914,32.9105,65467.0
2023-06-20 14:55:00,34.48,34.51,34.45,34.5,73901.0,32.9105,32.9391,32.8818,32.9296,73901.0
2023-06-20 15:00:00,34.5,34.52,34.47,34.48,29590.0,32.9296,32.9486,32.9009,32.9105,29590.0
2023-06-20 15:05:00,34.48,34.51,34.47,34.5,59308.0,32.9105,32.9391,32.9009,32.9296,59308.0
2023-06-20 15:10:00,34.5,34.53,34.49,34.51,49983.0,32.9296,32.9582,32.92,32.9391,49983.0
2023-06-20 15:15:00,34.5,34.52,34.45,34.45,44716.0,32.9296,32.9486,32.8818,32.8818,44716.0
2023-06-20 15:20:00,34.45,34.53,34.45,34.51,161570.0,32.8818,32.9582,32.8818,32.9391,161570.0
2023-06-20 15:25:00,34.52,34.52,34.48,34.49,27716.0,32.9486,32.9486,32.9105,32.92,27716.0
2023-06-20 15:30:00,34.48,34.52,34.45,34.45,134517.0,32.9105,32.9486,32.8818,32.8818,134517.0
2023-06-20 15:35:00,34.45,34.47,34.42,34.44,67942.0,32.8818,32.9009,32.8532,32.8723,67942.0
2023-06-20 15:40:00,34.44,34.46,34.41,34.46,96618.0,32.8723,32.8914,32.8437,32.8914,96618.0
2023-06-20 15:45:00,34.45,34.48,34.4,34.41,129256.0,32.8818,32.9105,32.8341,32.8437,129256.0
2023-06-20 15:50:00,34.41,34.5,34.4,34.45,197679.0,32.8437,32.9296,32.8341,32.8818,197679.0
2023-06-20 15:55:00,34.45,34.48,34.43,34.47,348082.0,32.8818,32.9105,32.8627,32.9009,348082.0
2023-06-21 09:30:00,34.46,34.46,34.34,34.41,115389.0,32.8914,32.8914,32.7768,32.8437,115389.0
2023-06-21 09:35:00,34.41,34.42,34.33,34.37,60057.0,32.8437,32.8532,32.7673,32.8055,60057.0
2023-06-21 09:40:00,34.36,34.42,34.2,34.21,137069.0,32.7959,32.8532,32.6432,32.6528,137069.0
2023-06-21 09:45:00,34.21,34.44,34.21,34.41,63769.0,32.6528,32.8723,32.6528,32.8437,63769.0
2023-06-21 09:50:00,34.41,34.48,34.36,34.47,43149.0,32.8437,32.9105,32.7959,32.9009,43149.0
2023-06-21 09:55:00,34.48,34.49,34.33,34.35,55726.0,32.9105,32.92,32.7673,32.7864,55726.0
2023-06-21 10:00:00,34.35,34.42,34.32,34.34,41471.0,32.7864,32.8532,32.7577,32.7768,41471.0
2023-06-21 10:05:00,34.35,34.38,34.29,34.32,66564.0,32.7864,32.815,32.7291,32.7577,66564.0
2023-06-21 10:10:00,34.32,34.39,34.3,34.33,45269.0,32.7577,32.8246,32.7387,32.7673,45269.0
2023-06-21 10:15:00,34.34,34.41,34.33,34.34,57616.0,32.7768,32.8437,32.7673,32.7768,57616.0
2023-06-21 10:20:00,34.34,34.36,34.28,34.29,36584.0,32.7768,32.7959,32.7196,32.7291,36584.0
2023-06-21 10:25:00,34.28,34.34,34.25,34.32,47025.0,32.7196,32.7768,32.6909,32.7577,47025.0
2023-06-21 10:30:00,34.33,34.34,34.28,34.34,35821.0,32.7673,32.7768,32.7196,32.7768,35821.0
2023-06-21 10:35:00,34.33,34.38,34.29,34.36,147575.0,32.7673,32.815,32.7291,32.7959,147575.0
2023-06-21 10:40:00,34.36,34.38,34.27,34.28,54220.0,32.7959,32.815,32.71,32.7196,54220.0
2023-06-21 10:45:00,34.28,34.31,34.23,34.23,34602.0,32.7196,32.7482,32.6718,32.6718,34602.0
2023-06-21 10:50:00,34.23,34.24,34.07,34.14,353305.0,32.6718,32.6814,32.5191,32.5859,353305.0
2023-06-21 10:55:00,34.13,34.18,34.12,34.15,61343.0,32.5764,32.6241,32.5669,32.5955,61343.0
2023-06-21 11:00:00,34.15,34.2,34.14,34.16,82821.0,32.5955,32.6432,32.5859,32.605,82821.0
2023-06-21 11:05:00,34.17,34.19,34.0,34.01,80991.0,32.6146,32.6337,32.4523,32.4619,80991.0
2023-06-21 11:10:00,34.02,34.04,33.92,33.94,84653.0,32.4714,32.4905,32.376,32.395,84653.0
2023-06-21 11:15:00,33.94,34.07,33.94,34.01,221558.0,32.395,32.5191,32.395,32.4619,221558.0
2023-06-21 11:20:00,34.0,34.08,33.98,34.02,66441.0,32.4523,32.5287,32.4332,32.4714,66441.0
2023-06-21 11:25:00,34.02,34.08,34.01,34.05,23056.0,32.4714,32.5287,32.4619,32.5,23056.0
2023-06-21 11:30:00,34.05,34.07,33.97,34.02,59801.0,32.5,32.5191,32.4237,32.4714,59801.0
2023-06-21 11:35:00,34.02,34.09,34.02,34.05,46670.0,32.4714,32.5382,32.4714,32.5,46670.0
2023-06-21 11:40:00,34.05,34.12,34.03,34.03,29384.0,32.5,32.5669,32.481,32.481,29384.0
2023-06-21 11:45:00,34.04,34.05,34.0,34.04,49131.0,32.4905,32.5,32.4523,32.4905,49131.0
2023-06-21 11:50:00,34.04,34.05,33.96,33.97,33745.0,32.4905,32.5,32.4141,32.4237,33745.0
2023-06-21 11:55:00,33.97,34.03,33.96,34.02,29024.0,32.4237,32.481,32.4141,32.4714,29024.0
2023-06-21 12:00:00,34.01,34.05,34.0,34.05,108727.0,32.4619,32.5,32.4523,32.5,108727.0
2023-06-21 12:05:00,34.04,34.13,34.04,34.09,37033.0,32.4905,32.5764,32.4905,32.5382,37033.0
2023-06-21 12:10:00,34.1,34.11,34.05,34.07,82275.0,32.5478,32.5573,32.5,32.5191,82275.0
2023-06-21 12:15:00,34.07,34.1,34.04,34.1,23129.0,32.5191,32.5478,32.4905,32.5478,23129.0
2023-06-21 12:20:00,34.1,34.16,34.1,34.14,36796.0,32.5478,32.605,32.5478,32.5859,36796.0
2023-06-21 12:25:00,34.13,34.16,34.1,34.15,28917.0,32.5764,32.605,32.5478,32.5955,28917.0
2023-06-21 12:30:00,34.15,34.16,34.09,34.11,41781.0,32.5955,32.605,32.5382,32.5573,41781.0
2023-06-21 12:35:00,34.09,34.13,34.08,34.12,24203.0,32.5382,32.5764,32.5287,32.5669,24203.0
2023-06-21 12:40:00,34.11,34.14,34.11,34.11,22535.0,32.5573,32.5859,32.5573,32.5573,22535.0
2023-06-21 12:45:00,34.11,34.12,34.06,34.08,25803.0,32.5573,32.5669,32.5096,32.5287,25803.0
2023-06-21 12:50:00,34.08,34.11,34.07,34.11,25771.0,32.5287,32.5573,32.5191,32.5573,25771.0
2023-06-21 12:55:00,34.11,34.12,34.05,34.09,52859.0,32.5573,32.5669,32.5,32.5382,52859.0
2023-06-21 13:00:00,34.09,34.13,34.08,34.13,61333.0,32.5382,32.5764,32.5287,32.5764,61333.0
2023-06-21 13:05:00,34.13,34.19,34.12,34.19,32830.0,32.5764,32.6337,32.5669,32.6337,32830.0
2023-06-21 13:10:00,34.19,34.2,34.15,34.15,28619.0,32.6337,32.6432,32.5955,32.5955,28619.0
2023-06-21 13:15:00,34.15,34.16,34.09,34.09,27499.0,32.5955,32.605,32.5382,32.5382,27499.0
2023-06-21 13:20:00,34.09,34.15,34.08,34.13,49060.0,32.5382,32.5955,32.5287,32.5764,49060.0
2023-06-21 13:25:00,34.13,34.17,34.12,34.16,23105.0,32.5764,32.6146,32.5669,32.605,23105.0
2023-06-21 13:30:00,34.16,34.16,34.12,34.15,29792.0,32.605,32.605,32.5669,32.5955,29792.0
2023-06-21 13:35:00,34.15,34.2,34.13,34.19,42914.0,32.5955,32.6432,32.5764,32.6337,42914.0
2023-06-21 13:40:00,34.19,34.22,34.16,34.19,39573.0,32.6337,32.6623,32.605,32.6337,39573.0
2023-06-21 13:45:00,34.18,34.21,34.14,34.15,63198.0,32.6241,32.6528,32.5859,32.5955,63198.0
2023-06-21 13:50:00,34.15,34.18,34.13,34.18,25582.0,32.5955,32.6241,32.5764,32.6241,25582.0
2023-06-21 13:55:00,34.18,34.21,34.17,34.19,26503.0,32.6241,32.6528,32.6146,32.6337,26503.0
2023-06-21 14:00:00,34.2,34.2,34.15,34.19,37097.0,32.6432,32.6432,32.5955,32.6337,37097.0
2023-06-21 14:05:00,34.19,34.21,34.18,34.19,24941.0,32.6337,32.6528,32.6241,32.6337,24941.0
2023-06-21 14:10:00,34.18,34.2,34.18,34.2,13122.0,32.6241,32.6432,32.6241,32.6432,13122.0
2023-06-21 14:15:00,34.2,34.21,34.18,34.2,65075.0,32.6432,32.6528,32.6241,32.6432,65075.0
2023-06-21 14:20:00,34.21,34.3,34.2,34.3,111689.0,32.6528,32.7387,32.6432,32.7387,111689.0
2023-06-21 14:25:00,34.3,34.3,34.25,34.25,42619.0,32.7387,32.7387,32.6909,32.6909,42619.0
2023-06-21 14:30:00,34.26,34.3,34.24,34.29,41474.0,32.7005,32.7387,32.6814,32.7291,41474.0
2023-06-21 14:35:00,34.29,34.31,34.27,34.28,73342.0,32.7291,32.7482,32.71,32.7196,73342.0
2023-06-21 14:40:00,34.29,34.3,34.25,34.3,26283.0,32.7291,32.7387,32.6909,32.7387,26283.0
2023-06-21 14:45:00,34.29,34.29,34.23,34.23,83519.0,32.7291,32.7291,32.6718,32.6718,83519.0
2023-06-21 14:50:00,34.24,34.3,34.23,34.29,26388.0,32.6814,32.7387,32.6718,32.7291,26388.0
2023-06-21 14:55:00,34.29,34.3,34.26,34.27,29014.0,32.7291,32.7387,32.7005,32.71,29014.0
2023-06-21 15:00:00,34.26,34.27,34.21,34.22,43223.0,32.7005,32.71,32.6528,32.6623,43223.0
2023-06-21 15:05:00,34.21,34.22,34.17,34.19,30746.0,32.6528,32.6623,32.6146,32.6337,30746.0
2023-06-21 15:10:00,34.19,34.24,34.16,34.23,42490.0,32.6337,32.6814,32.605,32.6718,42490.0
2023-06-21 15:15:00,34.24,34.26,34.23,34.25,23813.0,32.6814,32.7005,32.6718,32.6909,23813.0
2023-06-21 15:20:00,34.24,34.25,34.21,34.23,40670.0,32.6814,32.6909,32.6528,32.6718,40670.0
2023-06-21 15:25:00,34.22,34.24,34.2,34.21,37043.0,32.6623,32.6814,32.6432,32.6528,37043.0
2023-06-21 15:30:00,34.21,34.22,34.18,34.2,73706.0,32.6528,32.6623,32.6241,32.6432,73706.0
2023-06-21 15:35:00,34.2,34.22,34.15,34.18,82433.0,32.6432,32.6623,32.5955,32.6241,82433.0
2023-06-21 15:40:00,34.19,34.28,34.18,34.26,102697.0,32.6337,32.7196,32.6241,32.7005,102697.0
2023-06-21 15:45:00,34.27,34.31,34.25,34.29,143803.0,32.71,32.7482,32.6909,32.7291,143803.0
2023-06-21 15:50:00,34.28,34.33,34.27,34.27,276804.0,32.7196,32.7673,32.71,32.71,276804.0
2023-06-21 15:55:00,34.27,34.36,34.25,34.35,568815.0,32.71,32.7959,32.6909,32.7864,568815.0
2023-06-22 09:30:00,34.39,34.4,34.09,34.13,133318.0,32.8246,32.8341,32.5382,32.5764,133318.0
2023-06-22 09:35:00,34.13,34.14,34.02,34.07,66754.0,32.5764,32.5859,32.4714,32.5191,66754.0
2023-06-22 09:40:00,34.07,34.07,33.94,34.0,41910.0,32.5191,32.5191,32.395,32.4523,41910.0
2023-06-22 09:45:00,34.01,34.04,33.88,33.96,54718.0,32.4619,32.4905,32.3378,32.4141,54718.0
2023-06-22 09:50:00,33.96,34.06,33.95,33.98,30658.0,32.4141,32.5096,32.4046,32.4332,30658.0
2023-06-22 09:55:00,33.98,34.08,33.96,34.02,34216.0,32.4332,32.5287,32.4141,32.4714,34216.0
2023-06-22 10:00:00,34.01,34.09,34.0,34.09,41069.0,32.4619,32.5382,32.4523,32.5382,41069.0
2023-06-22 10:05:00,34.08,34.14,34.07,34.13,67354.0,32.5287,32.5859,32.5191,32.5764,67354.0
2023-06-22 10:10:00,34.12,34.25,34.12,34.23,48519.0,32.5669,32.6909,32.5669,32.6718,48519.0
2023-06-22 10:15:00,34.24,34.24,34.18,34.22,23100.0,32.6814,32.6814,32.6241,32.6623,23100.0
2023-06-22 10:20:00,34.21,34.22,34.15,34.17,25526.0,32.6528,32.6623,32.5955,32.6146,25526.0
2023-06-22 10:25:00,34.17,34.25,34.17,34.24,42383.0,32.6146,32.6909,32.6146,32.6814,42383.0
2023-06-22 10:30:00,34.23,34.33,34.22,34.27,60761.0,32.6718,32.7673,32.6623,32.71,60761.0
2023-06-22 10:35:00,34.26,34.26,34.19,34.2,25986.0,32.7005,32.7005,32.6337,32.6432,25986.0
2023-06-22 10:40:00,34.21,34.21,34.13,34.18,26502.0,32.6528,32.6528,32.5764,32.6241,26502.0
2023-06-22 10:45:00,34.17,34.17,34.07,34.11,70299.0,32.6146,32.6146,32.5191,32.5573,70299.0
2023-06-22 10:50:00,34.12,34.16,34.08,34.09,34621.0,32.5669,32.605,32.5287,32.5382,34621.0
2023-06-22 10:55:00,34.08,34.13,34.06,34.12,34441.0,32.5287,32.5764,32.5096,32.5669,34441.0
2023-06-22 11:00:00,34.12,34.12,34.05,34.08,22542.0,32.5669,32.5669,32.5,32.5287,22542.0
2023-06-22 11:05:00,34.08,34.12,34.07,34.1,33830.0,32.5287,32.5669,32.5191,32.5478,33830.0
2023-06-22 11:10:00,34.11,34.11,34.04,34.09,16890.0,32.5573,32.5573,32.4905,32.5382,16890.0
2023-06-22 11:15:00,34.09,34.21,34.06,34.21,96779.0,32.5382,32.6528,32.5096,32.6528,96779.0
2023-06-22 11:20:00,34.21,34.27,34.21,34.24,48877.0,32.6528,32.71,32.6528,32.6814,48877.0
2023-06-22 11:25:00,34.24,34.29,34.24,34.29,33138.0,32.6814,32.7291,32.6814,32.7291,33138.0
2023-06-22 11:30:00,34.29,34.34,34.29,34.34,40441.0,32.7291,32.7768,32.7291,32.7768,40441.0
2023-06-22 11:35:00,34.34,34.35,34.29,34.33,33968.0,32.7768,32.7864,32.7291,32.7673,33968.0
2023-06-22 11:40:00,34.32,34.37,34.32,34.34,34168.0,32.7577,32.8055,32.7577,32.7768,34168.0
2023-06-22 11:45:00,34.33,34.35,34.27,34.28,30271.0,32.7673,32.7864,32.71,32.7196,30271.0
2023-06-22 11:50:00,34.28,34.32,34.28,34.31,21884.0,32.7196,32.7577,32.7196,32.7482,21884.0
2023-06-22 11:55:00,34.31,34.34,34.3,34.34,14771.0,32.7482,32.7768,32.7387,32.7768,14771.0
2023-06-22 12:00:00,34.34,34.36,34.29,34.36,23327.0,32.7768,32.7959,32.7291,32.7959,23327.0
2023-06-22 12:05:00,34.37,34.37,34.27,34.3,45004.0,32.8055,32.8055,32.71,32.7387,45004.0
2023-06-22 12:10:00,34.31,34.33,34.28,34.29,17968.0,32.7482,32.7673,32.7196,32.7291,17968.0
2023-06-22 12:15:00,34.29,34.3,34.26,34.27,28945.0,32.7291,32.7387,32.7005,32.71,28945.0
2023-06-22 12:20:00,34.27,34.32,34.26,34.32,45461.0,32.71,32.7577,32.7005,32.7577,45461.0
2023-06-22 12:25:00,34.32,34.35,34.31,34.33,29608.0,32.7577,32.7864,32.7482,32.7673,29608.0
2023-06-22 12:30:00,34.34,34.36,34.31,34.31,15827.0,32.7768,32.7959,32.7482,32.7482,15827.0
2023-06-22 12:35:00,34.31,34.33,34.31,34.33,15329.0,32.7482,32.7673,32.7482,32.7673,15329.0
2023-06-22 12:40:00,34.33,34.33,34.26,34.27,22797.0,32.7673,32.7673,32.7005,32.71,22797.0
2023-06-22 12:45:00,34.27,34.28,34.24,34.25,21749.0,32.71,32.7196,32.6814,32.6909,21749.0
2023-06-22 12:50:00,34.25,34.25,34.21,34.22,12757.0,32.6909,32.6909,32.6528,32.6623,12757.0
2023-06-22 12:55:00,34.22,34.29,34.21,34.29,27506.0,32.6623,32.7291,32.6528,32.7291,27506.0
2023-06-22 13:00:00,34.29,34.3,34.22,34.25,31129.0,32.7291,32.7387,32.6623,32.6909,31129.0
2023-06-22 13:05:00,34.25,34.3,34.24,34.27,88093.0,32.6909,32.7387,32.6814,32.71,88093.0
2023-06-22 13:10:00,34.27,34.34,34.25,34.32,38481.0,32.71,32.7768,32.6909,32.7577,38481.0
2023-06-22 13:15:00,34.32,34.33,34.3,34.3,24609.0,32.7577,32.7673,32.7387,32.7387,24609.0
2023-06-22 13:20:00,34.31,34.33,34.3,34.32,28054.0,32.7482,32.7673,32.7387,32.7577,28054.0
2023-06-22 13:25:00,34.32,34.33,34.3,34.32,18564.0,32.7577,32.7673,32.7387,32.7577,18564.0
2023-06-22 13:30:00,34.32,34.33,34.28,34.29,16104.0,32.7577,32.7673,32.7196,32.7291,16104.0
2023-06-22 13:35:00,34.28,34.29,34.25,34.26,24835.0,32.7196,32.7291,32.6909,32.7005,24835.0
2023-06-22 13:40:00,34.26,34.3,34.25,34.27,24809.0,32.7005,32.7387,32.6909,32.71,24809.0
2023-06-22 13:45:00,34.27,34.27,34.24,34.25,15195.0,32.71,32.71,32.6814,32.6909,15195.0
2023-06-22 13:50:00,34.25,34.28,34.24,34.27,21482.0,32.6909,32.7196,32.6814,32.71,21482.0
2023-06-22 13:55:00,34.27,34.29,34.25,34.27,27793.0,32.71,32.7291,32.6909,32.71,27793.0
2023-06-22 14:00:00,34.27,34.31,34.27,34.3,13790.0,32.71,32.7482,32.71,32.7387,13790.0
2023-06-22 14:05:00,34.3,34.31,34.27,34.27,13926.0,32.7387,32.7482,32.71,32.71,13926.0
2023-06-22 14:10:00,34.27,34.29,34.27,34.29,12195.0,32.71,32.7291,32.71,32.7291,12195.0
2023-06-22 14:15:00,34.29,34.29,34.27,34.28,20084.0,32.7291,32.7291,32.71,32.7196,20084.0
2023-06-22 14:20:00,34.28,34.29,34.27,34.29,6738.0,32.7196,32.7291,32.71,32.7291,6738.0
2023-06-22 14:25:00,34.29,34.33,34.27,34.32,39507.0,32.7291,32.7673,32.71,32.7577,39507.0
2023-06-22 14:30:00,34.33,34.35,34.3,34.3,32603.0,32.7673,32.7864,32.7387,32.7387,32603.0
2023-06-22 14:35:00,34.31,34.33,34.3,34.33,9951.0,32.7482,32.7673,32.7387,32.7673,9951.0
2023-06-22 14:40:00,34.33,34.33,34.3,34.32,16848.0,32.7673,32.7673,32.7387,32.7577,16848.0
2023-06-22 14:45:00,34.31,34.32,34.27,34.28,33509.0,32.7482,32.7577,32.71,32.7196,33509.0
2023-06-22 14:50:00,34.27,34.3,34.27,34.3,15452.0,32.71,32.7387,32.71,32.7387,15452.0
2023-06-22 14:55:00,34.3,34.34,34.29,34.33,21359.0,32.7387,32.7768,32.7291,32.7673,21359.0
2023-06-22 15:00:00,34.32,34.33,34.29,34.3,15009.0,32.7577,32.7673,32.7291,32.7387,15009.0
2023-06-22 15:05:00,34.3,34.32,34.29,34.29,20804.0,32.7387,32.7577,32.7291,32.7291,20804.0
2023-06-22 15:10:00,34.3,34.32,34.27,34.3,27073.0,32.7387,32.7577,32.71,32.7387,27073.0
2023-06-22 15:15:00,34.29,34.3,34.26,34.29,25975.0,32.7291,32.7387,32.7005,32.7291,25975.0
2023-06-22 15:20:00,34.29,34.29,34.22,34.22,65765.0,32.7291,32.7291,32.6623,32.6623,65765.0
2023-06-22 15:25:00,34.22,34.24,34.18,34.18,33080.0,32.6623,32.6814,32.6241,32.6241,33080.0
2023-06-22 15:30:00,34.18,34.21,34.18,34.19,75747.0,32.6241,32.6528,32.6241,32.6337,75747.0
2023-06-22 15:35:00,34.2,34.27,34.19,34.26,55918.0,32.6432,32.71,32.6337,32.7005,55918.0
2023-06-22 15:40:00,34.27,34.3,34.25,34.25,64505.0,32.71,32.7387,32.6909,32.6909,64505.0
2023-06-22 15:45:00,34.26,34.27,34.2,34.2,88375.0,32.7005,32.71,32.6432,32.6432,88375.0
2023-06-22 15:50:00,34.2,34.23,34.18,34.23,151897.0,32.6432,32.6718,32.6241,32.6718,151897.0
2023-06-22 15:55:00,34.23,34.29,34.18,34.28,442593.0,32.6718,32.7291,32.6241,32.7196,442593.0
2023-06-23 09:30:00,33.62,33.75,33.52,33.68,326760.0,32.0896,32.2137,31.9942,32.1469,326760.0
2023-06-23 09:35:00,33.69,33.84,33.69,33.73,62144.0,32.1564,32.2996,32.1564,32.1946,62144.0
2023-06-23 09:40:00,33.73,33.87,33.72,33.81,59750.0,32.1946,32.3282,32.1851,32.271,59750.0
2023-06-23 09:45:00,33.84,33.84,33.65,33.76,53708.0,32.2996,32.2996,32.1182,32.2232,53708.0
2023-06-23 09:50:00,33.76,33.81,33.71,33.75,72612.0,32.2232,32.271,32.1755,32.2137,72612.0
2023-06-23 09:55:00,33.76,33.8,33.64,33.7,80690.0,32.2232,32.2614,32.1087,32.166,80690.0
2023-06-23 10:00:00,33.7,33.71,33.64,33.66,48802.0,32.166,32.1755,32.1087,32.1278,48802.0
2023-06-23 10:05:00,33.66,33.74,33.65,33.68,59407.0,32.1278,32.2042,32.1182,32.1469,59407.0
2023-06-23 10:10:00,33.69,33.7,33.58,33.62,68409.0,32.1564,32.166,32.0514,32.0896,68409.0
2023-06-23 10:15:00,33.63,33.77,33.62,33.73,45270.0,32.0992,32.2328,32.0896,32.1946,45270.0
2023-06-23 10:20:00,33.72,33.75,33.66,33.75,44516.0,32.1851,32.2137,32.1278,32.2137,44516.0
2023-06-23 10:25:00,33.74,33.78,33.71,33.78,21321.0,32.2042,32.2423,32.1755,32.2423,21321.0
2023-06-23 10:30:00,33.79,33.8,33.74,33.77,32131.0,32.2519,32.2614,32.2042,32.2328,32131.0
2023-06-23 10:35:00,33.77,33.92,33.75,33.92,187585.0,32.2328,32.376,32.2137,32.376,187585.0
2023-06-23 10:40:00,33.93,33.95,33.89,33.9,36366.0,32.3855,32.4046,32.3473,32.3569,36366.0
2023-06-23 10:45:00,33.91,33.92,33.86,33.88,22526.0,32.3664,32.376,32.3187,32.3378,22526.0
2023-06-23 10:50:00,33.88,33.93,33.82,33.83,89868.0,32.3378,32.3855,32.2805,32.2901,89868.0
2023-06-23 10:55:00,33.82,33.92,33.8,33.92,21931.0,32.2805,32.376,32.2614,32.376,21931.0
2023-06-23 11:00:00,33.92,33.94,33.88,33.94,21570.0,32.376,32.395,32.3378,32.395,21570.0
2023-06-23 11:05:00,33.93,33.93,33.86,33.89,18708.0,32.3855,32.3855,32.3187,32.3473,18708.0
2023-06-23 11:10:00,33.88,33.88,33.82,33.84,28622.0,32.3378,32.3378,32.2805,32.2996,28622.0
2023-06-23 11:15:00,33.84,33.85,33.82,33.83,9378.0,32.2996,32.3091,32.2805,32.2901,9378.0
2023-06-23 11:20:00,33.83,33.87,33.81,33.83,34349.0,32.2901,32.3282,32.271,32.2901,34349.0
2023-06-23 11:25:00,33.83,33.88,33.82,33.88,24622.0,32.2901,32.3378,32.2805,32.3378,24622.0
2023-06-23 11:30:00,33.89,33.93,33.87,33.92,23252.0,32.3473,32.3855,32.3282,32.376,23252.0
2023-06-23 11:35:00,33.92,33.94,33.91,33.92,21547.0,32.376,32.395,32.3664,32.376,21547.0
2023-06-23 11:40:00,33.91,33.97,33.91,33.96,26071.0,32.3664,32.4237,32.3664,32.4141,26071.0
2023-06-23 11:45:00,33.97,34.01,33.96,33.98,26238.0,32.4237,32.4619,32.4141,32.4332,26238.0
2023-06-23 11:50:00,33.98,33.98,33.93,33.95,13859.0,32.4332,32.4332,32.3855,32.4046,13859.0
2023-06-23 11:55:00,33.95,33.99,33.94,33.99,14603.0,32.4046,32.4428,32.395,32.4428,14603.0
2023-06-23 12:00:00,33.98,34.03,33.97,33.97,24065.0,32.4332,32.481,32.4237,32.4237,24065.0
2023-06-23 12:05:00,33.97,34.02,33.97,34.01,16762.0,32.4237,32.4714,32.4237,32.4619,16762.0
2023-06-23 12:10:00,34.01,34.03,33.99,34.02,11883.0,32.4619,32.481,32.4428,32.4714,11883.0
2023-06-23 12:15:00,34.01,34.06,34.01,34.03,16581.0,32.4619,32.5096,32.4619,32.481,16581.0
2023-06-23 12:20:00,34.04,34.06,34.02,34.05,15764.0,32.4905,32.5096,32.4714,32.5,15764.0
2023-06-23 12:25:00,34.04,34.06,34.03,34.05,12120.0,32.4905,32.5096,32.481,32.5,12120.0
2023-06-23 12:30:00,34.06,34.07,34.02,34.03,13583.0,32.5096,32.5191,32.4714,32.481,13583.0
2023-06-23 12:35:00,34.02,34.03,34.0,34.02,8149.0,32.4714,32.481,32.4523,32.4714,8149.0
2023-06-23 12:40:00,34.01,34.03,34.0,34.01,12362.0,32.4619,32.481,32.4523,32.4619,12362.0
2023-06-23 12:45:00,34.01,34.02,33.98,34.0,12257.0,32.4619,32.4714,32.4332,32.4523,12257.0
2023-06-23 12:50:00,34.0,34.01,33.98,33.98,8454.0,32.4523,32.4619,32.4332,32.4332,8454.0
2023-06-23 12:55:00,33.98,34.01,33.97,34.01,11813.0,32.4332,32.4619,32.4237,32.4619,11813.0
2023-06-23 13:00:00,34.01,34.03,34.0,34.01,13505.0,32.4619,32.481,32.4523,32.4619,13505.0
2023-06-23 13:05:00,34.0,34.0,33.97,33.99,12594.0,32.4523,32.4523,32.4237,32.4428,12594.0
2023-06-23 13:10:00,33.98,34.01,33.98,34.0,17745.0,32.4332,32.4619,32.4332,32.4523,17745.0
2023-06-23 13:15:00,33.99,34.0,33.95,33.97,19149.0,32.4428,32.4523,32.4046,32.4237,19149.0
2023-06-23 13:20:00,33.97,33.99,33.96,33.98,18181.0,32.4237,32.4428,32.4141,32.4332,18181.0
2023-06-23 13:25:00,33.98,33.98,33.96,33.97,11695.0,32.4332,32.4332,32.4141,32.4237,11695.0
2023-06-23 13:30:00,33.98,34.0,33.98,33.98,11048.0,32.4332,32.4523,32.4332,32.4332,11048.0
2023-06-23 13:35:00,33.98,34.01,33.98,34.0,17378.0,32.4332,32.4619,32.4332,32.4523,17378.0
2023-06-23 13:40:00,34.0,34.0,33.98,33.99,11859.0,32.4523,32.4523,32.4332,32.4428,11859.0
2023-06-23 13:45:00,33.98,34.0,33.96,33.96,14986.0,32.4332,32.4523,32.4141,32.4141,14986.0
2023-06-23 13:50:00,33.96,33.96,33.93,33.94,14382.0,32.4141,32.4141,32.3855,32.395,14382.0
2023-06-23 13:55:00,33.94,33.98,33.92,33.96,10147.0,32.395,32.4332,32.376,32.4141,10147.0
2023-06-23 14:00:00,33.96,33.96,33.93,33.95,15294.0,32.4141,32.4141,32.3855,32.4046,15294.0
2023-06-23 14:05:00,33.95,33.95,33.92,33.93,14603.0,32.4046,32.4046,32.376,32.3855,14603.0
2023-06-23 14:10:00,33.93,33.93,33.87,33.89,48715.0,32.3855,32.3855,32.3282,32.3473,48715.0
2023-06-23 14:15:00,33.89,33.91,33.88,33.9,19299.0,32.3473,32.3664,32.3378,32.3569,19299.0
2023-06-23 14:20:00,33.89,33.93,33.89,33.91,22912.0,32.3473,32.3855,32.3473,32.3664,22912.0
2023-06-23 14:25:00,33.91,33.92,33.87,33.89,14981.0,32.3664,32.376,32.3282,32.3473,14981.0
2023-06-23 14:30:00,33.89,33.91,33.88,33.91,15843.0,32.3473,32.3664,32.3378,32.3664,15843.0
2023-06-23 14:35:00,33.9,33.91,33.84,33.86,20147.0,32.3569,32.3664,32.2996,32.3187,20147.0
2023-06-23 14:40:00,33.86,33.87,33.83,33.84,30914.0,32.3187,32.3282,32.2901,32.2996,30914.0
2023-06-23 14:45:00,33.84,33.85,33.81,33.82,35733.0,32.2996,32.3091,32.271,32.2805,35733.0
2023-06-23 14:50:00,33.81,33.84,33.8,33.81,30736.0,32.271,32.2996,32.2614,32.271,30736.0
2023-06-23 14:55:00,33.8,33.85,33.8,33.82,17528.0,32.2614,32.3091,32.2614,32.2805,17528.0
2023-06-23 15:00:00,33.81,33.82,33.76,33.8,39949.0,32.271,32.2805,32.2232,32.2614,39949.0
2023-06-23 15:05:00,33.81,33.86,33.8,33.86,40021.0,32.271,32.3187,32.2614,32.3187,40021.0
2023-06-23 15:10:00,33.85,33.88,33.84,33.85,27245.0,32.3091,32.3378,32.2996,32.3091,27245.0
2023-06-23 15:15:00,33.85,33.9,33.84,33.89,28961.0,32.3091,32.3569,32.2996,32.3473,28961.0
2023-06-23 15:20:00,33.89,33.9,33.86,33.88,49263.0,32.3473,32.3569,32.3187,32.3378,49263.0
2023-06-23 15:25:00,33.88,33.88,33.84,33.88,26591.0,32.3378,32.3378,32.2996,32.3378,26591.0
2023-06-23 15:30:00,33.88,33.9,33.86,33.9,39091.0,32.3378,32.3569,32.3187,32.3569,39091.0
2023-06-23 15:35:00,33.9,33.93,33.87,33.88,49973.0,32.3569,32.3855,32.3282,32.3378,49973.0
2023-06-23 15:40:00,33.88,33.9,33.87,33.89,57531.0,32.3378,32.3569,32.3282,32.3473,57531.0
2023-06-23 15:45:00,33.89,33.92,33.86,33.89,108913.0,32.3473,32.376,32.3187,32.3473,108913.0
2023-06-23 15:50:00,33.88,33.97,33.85,33.94,263341.0,32.3378,32.4237,32.3091,32.395,263341.0
2023-06-23 15:55:00,33.95,34.02,33.9,33.95,614781.0,32.4046,32.4714,32.3569,32.4046,614781.0
2023-06-26 09:30:00,34.03,34.11,33.91,34.09,152506.0,32.481,32.5573,32.3664,32.5382,152506.0
2023-06-26 09:35:00,34.09,34.27,34.08,34.26,64235.0,32.5382,32.71,32.5287,32.7005,64235.0
2023-06-26 09:40:00,34.26,34.4,34.26,34.36,61753.0,32.7005,32.8341,32.7005,32.7959,61753.0
2023-06-26 09:45:00,34.37,34.43,34.31,34.32,65504.0,32.8055,32.8627,32.7482,32.7577,65504.0
2023-06-26 09:50:00,34.32,34.44,34.3,34.44,31920.0,32.7577,32.8723,32.7387,32.8723,31920.0
2023-06-26 09:55:00,34.45,34.47,34.42,34.43,40376.0,32.8818,32.9009,32.8532,32.8627,40376.0
2023-06-26 10:00:00,34.42,34.42,34.24,34.25,58599.0,32.8532,32.8532,32.6814,32.6909,58599.0
2023-06-26 10:05:00,34.24,34.3,34.22,34.27,37498.0,32.6814,32.7387,32.6623,32.71,37498.0
2023-06-26 10:10:00,34.27,34.28,34.15,34.19,41531.0,32.71,32.7196,32.5955,32.6337,41531.0
2023-06-26 10:15:00,34.2,34.21,34.11,34.12,44119.0,32.6432,32.6528,32.5573,32.5669,44119.0
2023-06-26 10:20:00,34.12,34.15,34.07,34.12,43941.0,32.5669,32.5955,32.5191,32.5669,43941.0
2023-06-26 10:25:00,34.11,34.12,34.05,34.09,18399.0,32.5573,32.5669,32.5,32.5382,18399.0
2023-06-26 10:30:00,34.07,34.09,33.96,34.01,46205.0,32.5191,32.5382,32.4141,32.4619,46205.0
2023-06-26 10:35:00,34.01,34.03,33.96,33.96,22533.0,32.4619,32.481,32.4141,32.4141,22533.0
2023-06-26 10:40:00,33.95,33.95,33.89,33.91,79903.0,32.4046,32.4046,32.3473,32.3664,79903.0
2023-06-26 10:45:00,33.91,33.96,33.91,33.96,24973.0,32.3664,32.4141,32.3664,32.4141,24973.0
2023-06-26 10:50:00,33.96,34.0,33.95,33.98,36359.0,32.4141,32.4523,32.4046,32.4332,36359.0
2023-06-26 10:55:00,33.98,33.99,33.93,33.98,21147.0,32.4332,32.4428,32.3855,32.4332,21147.0
2023-06-26 11:00:00,33.98,33.99,33.93,33.93,25268.0,32.4332,32.4428,32.3855,32.3855,25268.0
2023-06-26 11:05:00,33.93,33.95,33.89,33.95,64037.0,32.3855,32.4046,32.3473,32.4046,64037.0
2023-06-26 11:10:00,33.94,33.98,33.93,33.95,30395.0,32.395,32.4332,32.3855,32.4046,30395.0
2023-06-26 11:15:00,33.96,34.05,33.96,34.05,42036.0,32.4141,32.5,32.4141,32.5,42036.0
2023-06-26 11:20:00,34.05,34.05,33.98,34.01,98644.0,32.5,32.5,32.4332,32.4619,98644.0
2023-06-26 11:25:00,34.0,34.02,33.94,33.95,24687.0,32.4523,32.4714,32.395,32.4046,24687.0
2023-06-26 11:30:00,33.95,34.01,33.93,33.96,31901.0,32.4046,32.4619,32.3855,32.4141,31901.0
2023-06-26 11:35:00,33.94,33.96,33.92,33.94,23062.0,32.395,32.4141,32.376,32.395,23062.0
2023-06-26 11:40:00,33.94,33.96,33.92,33.95,20979.0,32.395,32.4141,32.376,32.4046,20979.0
2023-06-26 11:45:00,33.94,34.0,33.94,33.98,34662.0,32.395,32.4523,32.395,32.4332,34662.0
2023-06-26 11:50:00,33.99,34.01,33.97,34.0,27636.0,32.4428,32.4619,32.4237,32.4523,27636.0
2023-06-26 11:55:00,34.0,34.09,33.99,34.09,64660.0,32.4523,32.5382,32.4428,32.5382,64660.0
2023-06-26 12:00:00,34.08,34.09,33.98,33.99,19265.0,32.5287,32.5382,32.4332,32.4428,19265.0
2023-06-26 12:05:00,34.0,34.0,33.95,33.95,19961.0,32.4523,32.4523,32.4046,32.4046,19961.0
2023-06-26 12:10:00,33.95,34.02,33.91,34.01,39906.0,32.4046,32.4714,32.3664,32.4619,39906.0
2023-06-26 12:15:00,34.02,34.07,34.01,34.05,26582.0,32.4714,32.5191,32.4619,32.5,26582.0
2023-06-26 12:20:00,34.05,34.1,34.01,34.08,37299.0,32.5,32.5478,32.4619,32.5287,37299.0
2023-06-26 12:25:00,34.08,34.09,34.03,34.08,16201.0,32.5287,32.5382,32.481,32.5287,16201.0
2023-06-26 12:30:00,34.08,34.08,34.01,34.02,28083.0,32.5287,32.5287,32.4619,32.4714,28083.0
2023-06-26 12:35:00,34.01,34.05,33.98,34.02,26704.0,32.4619,32.5,32.4332,32.4714,26704.0
2023-06-26 12:40:00,34.02,34.02,33.98,33.98,18130.0,32.4714,32.4714,32.4332,32.4332,18130.0
2023-06-26 12:45:00,33.99,34.06,33.97,34.04,32548.0,32.4428,32.5096,32.4237,32.4905,32548.0
2023-06-26 12:50:00,34.04,34.1,34.04,34.08,27184.0,32.4905,32.5478,32.4905,32.5287,27184.0
2023-06-26 12:55:00,34.09,34.09,34.06,34.07,19635.0,32.5382,32.5382,32.5096,32.5191,19635.0
2023-06-26 13:00:00,34.08,34.1,34.06,34.06,23554.0,32.5287,32.5478,32.5096,32.5096,23554.0
2023-06-26 13:05:00,34.07,34.12,34.07,34.11,32922.0,32.5191,32.5669,32.5191,32.5573,32922.0
2023-06-26 13:10:00,34.1,34.12,34.09,34.09,45935.0,32.5478,32.5669,32.5382,32.5382,45935.0
2023-06-26 13:15:00,34.09,34.12,34.09,34.12,14029.0,32.5382,32.5669,32.5382,32.5669,14029.0
2023-06-26 13:20:00,34.12,34.12,34.1,34.11,10872.0,32.5669,32.5669,32.5478,32.5573,10872.0
2023-06-26 13:25:00,34.1,34.14,34.07,34.14,32887.0,32.5478,32.5859,32.5191,32.5859,32887.0
2023-06-26 13:30:00,34.15,34.16,34.12,34.13,10116.0,32.5955,32.605,32.5669,32.5764,10116.0
2023-06-26 13:35:00,34.13,34.13,34.07,34.08,81963.0,32.5764,32.5764,32.5191,32.5287,81963.0
2023-06-26 13:40:00,34.08,34.08,34.05,34.05,64395.0,32.5287,32.5287,32.5,32.5,64395.0
2023-06-26 13:45:00,34.05,34.09,34.05,34.08,40941.0,32.5,32.5382,32.5,32.5287,40941.0
2023-06-26 13:50:00,34.08,34.09,34.03,34.03,34326.0,32.5287,32.5382,32.481,32.481,34326.0
2023-06-26 13:55:00,34.03,34.04,33.98,33.99,41952.0,32.481,32.4905,32.4332,32.4428,41952.0
2023-06-26 14:00:00,34.0,34.02,33.98,34.01,57148.0,32.4523,32.4714,32.4332,32.4619,57148.0
2023-06-26 14:05:00,34.0,34.01,33.91,33.94,78297.0,32.4523,32.4619,32.3664,32.395,78297.0
2023-06-26 14:10:00,33.94,33.99,33.92,33.96,48731.0,32.395,32.4428,32.376,32.4141,48731.0
2023-06-26 14:15:00,33.96,33.99,33.93,33.96,35248.0,32.4141,32.4428,32.3855,32.4141,35248.0
2023-06-26 14:20:00,33.96,34.0,33.95,34.0,37512.0,32.4141,32.4523,32.4046,32.4523,37512.0
2023-06-26 14:25:00,34.0,34.02,33.98,34.01,30742.0,32.4523,32.4714,32.4332,32.4619,30742.0
2023-06-26 14:30:00,34.01,34.02,33.99,34.01,29739.0,32.4619,32.4714,32.4428,32.4619,29739.0
2023-06-26 14:35:00,34.01,34.04,34.0,34.04,36914.0,32.4619,32.4905,32.4523,32.4905,36914.0
2023-06-26 14:40:00,34.04,34.07,34.03,34.07,33353.0,32.4905,32.5191,32.481,32.5191,33353.0
2023-06-26 14:45:00,34.06,34.07,34.04,34.05,36557.0,32.5096,32.5191,32.4905,32.5,36557.0
2023-06-26 14:50:00,34.05,34.06,34.03,34.05,30176.0,32.5,32.5096,32.481,32.5,30176.0
2023-06-26 14:55:00,34.05,34.09,34.04,34.09,19835.0,32.5,32.5382,32.4905,32.5382,19835.0
2023-06-26 15:00:00,34.09,34.11,34.08,34.1,31134.0,32.5382,32.5573,32.5287,32.5478,31134.0
2023-06-26 15:05:00,34.1,34.1,34.08,34.09,16053.0,32.5478,32.5478,32.5287,32.5382,16053.0
2023-06-26 15:10:00,34.09,34.12,34.07,34.11,61414.0,32.5382,32.5669,32.5191,32.5573,61414.0
2023-06-26 15:15:00,34.11,34.12,34.08,34.11,54614.0,32.5573,32.5669,32.5287,32.5573,54614.0
2023-06-26 15:20:00,34.11,34.12,34.09,34.11,47671.0,32.5573,32.5669,32.5382,32.5573,47671.0
2023-06-26 15:25:00,34.1,34.12,34.09,34.09,74562.0,32.5478,32.5669,32.5382,32.5382,74562.0
2023-06-26 15:30:00,34.09,34.11,34.07,34.1,104471.0,32.5382,32.5573,32.5191,32.5478,104471.0
2023-06-26 15:35:00,34.09,34.1,34.04,34.07,113739.0,32.5382,32.5478,32.4905,32.5191,113739.0
2023-06-26 15:40:00,34.07,34.07,34.03,34.03,84358.0,32.5191,32.5191,32.481,32.481,84358.0
2023-06-26 15:45:00,34.03,34.03,33.95,33.95,105075.0,32.481,32.481,32.4046,32.4046,105075.0
2023-06-26 15:50:00,33.95,33.95,33.88,33.92,215634.0,32.4046,32.4046,32.3378,32.376,215634.0
2023-06-26 15:55:00,33.92,34.01,33.85,34.01,855572.0,32.376,32.4619,32.3091,32.4619,855572.0
2023-06-27 09:30:00,34.05,34.23,33.99,34.23,133054.0,32.5,32.6718,32.4428,32.6718,133054.0
2023-06-27 09:35:00,34.21,34.23,34.05,34.06,42188.0,32.6528,32.6718,32.5,32.5096,42188.0
2023-06-27 09:40:00,34.05,34.19,34.04,34.1,59426.0,32.5,32.6337,32.4905,32.5478,59426.0
2023-06-27 09:45:00,34.11,34.13,34.01,34.03,30662.0,32.5573,32.5764,32.4619,32.481,30662.0
2023-06-27 09:50:00,34.02,34.13,34.0,34.09,32418.0,32.4714,32.5764,32.4523,32.5382,32418.0
2023-06-27 09:55:00,34.09,34.25,34.07,34.25,37934.0,32.5382,32.6909,32.5191,32.6909,37934.0
2023-06-27 10:00:00,34.25,34.43,34.22,34.4,62770.0,32.6909,32.8627,32.6623,32.8341,62770.0
2023-06-27 10:05:00,34.41,34.41,34.3,34.32,38350.0,32.8437,32.8437,32.7387,32.7577,38350.0
2023-06-27 10:10:00,34.31,34.41,34.27,34.36,63012.0,32.7482,32.8437,32.71,32.7959,63012.0
2023-06-27 10:15:00,34.38,34.43,34.33,34.37,97502.0,32.815,32.8627,32.7673,32.8055,97502.0
2023-06-27 10:20:00,34.37,34.45,34.31,34.45,48387.0,32.8055,32.8818,32.7482,32.8818,48387.0
2023-06-27 10:25:00,34.45,34.52,34.42,34.48,93331.0,32.8818,32.9486,32.8532,32.9105,93331.0
2023-06-27 10:30:00,34.48,34.56,34.48,34.54,53258.0,32.9105,32.9868,32.9105,32.9677,53258.0
2023-06-27 10:35:00,34.54,34.65,34.52,34.64,49586.0,32.9677,33.0727,32.9486,33.0632,49586.0
2023-06-27 10:40:00,34.63,34.68,34.53,34.54,70936.0,33.0536,33.1014,32.9582,32.9677,70936.0
2023-06-27 10:45:00,34.54,34.62,34.54,34.62,53758.0,32.9677,33.0441,32.9677,33.0441,53758.0
2023-06-27 10:50:00,34.61,34.72,34.58,34.71,131308.0,33.0345,33.1395,33.0059,33.13,131308.0
2023-06-27 10:55:00,34.71,34.72,34.63,34.64,25122.0,33.13,33.1395,33.0536,33.0632,25122.0
2023-06-27 11:00:00,34.64,34.76,34.63,34.72,38729.0,33.0632,33.1777,33.0536,33.1395,38729.0
2023-06-27 11:05:00,34.72,34.74,34.7,34.73,20718.0,33.1395,33.1586,33.1205,33.1491,20718.0
2023-06-27 11:10:00,34.73,34.85,34.72,34.84,92808.0,33.1491,33.2636,33.1395,33.2541,92808.0
2023-06-27 11:15:00,34.85,34.87,34.84,34.85,47275.0,33.2636,33.2827,33.2541,33.2636,47275.0
2023-06-27 11:20:00,34.84,34.93,34.84,34.91,79467.0,33.2541,33.34,33.2541,33.3209,79467.0
2023-06-27 11:25:00,34.91,34.97,34.88,34.95,74558.0,33.3209,33.3782,33.2923,33.3591,74558.0
2023-06-27 11:30:00,34.95,34.99,34.94,34.98,47116.0,33.3591,33.3973,33.3495,33.3877,47116.0
2023-06-27 11:35:00,34.98,35.08,34.97,35.05,192057.0,33.3877,33.4832,33.3782,33.4545,192057.0
2023-06-27 11:40:00,35.05,35.14,35.05,35.12,72791.0,33.4545,33.5404,33.4545,33.5213,72791.0
2023-06-27 11:45:00,35.12,35.22,35.1,35.15,125569.0,33.5213,33.6168,33.5022,33.55,125569.0
2023-06-27 11:50:00,35.15,35.22,35.11,35.12,64361.0,33.55,33.6168,33.5118,33.5213,64361.0
2023-06-27 11:55:00,35.12,35.17,35.06,35.15,60070.0,33.5213,33.5691,33.4641,33.55,60070.0
2023-06-27 12:00:00,35.16,35.2,35.15,35.17,25382.0,33.5595,33.5977,33.55,33.5691,25382.0
2023-06-27 12:05:00,35.18,35.2,35.15,35.2,39507.0,33.5786,33.5977,33.55,33.5977,39507.0
2023-06-27 12:10:00,35.2,35.27,35.17,35.27,64531.0,33.5977,33.6645,33.5691,33.6645,64531.0
2023-06-27 12:15:00,35.26,35.27,35.05,35.07,256907.0,33.655,33.6645,33.4545,33.4736,256907.0
2023-06-27 12:20:00,35.07,35.22,35.05,35.21,133822.0,33.4736,33.6168,33.4545,33.6072,133822.0
2023-06-27 12:25:00,35.2,35.25,35.09,35.09,50164.0,33.5977,33.6454,33.4927,33.4927,50164.0
2023-06-27 12:30:00,35.09,35.27,35.09,35.26,64572.0,33.4927,33.6645,33.4927,33.655,64572.0
2023-06-27 12:35:00,35.26,35.3,35.24,35.29,39940.0,33.655,33.6931,33.6359,33.6836,39940.0
2023-06-27 12:40:00,35.29,35.29,35.25,35.26,43079.0,33.6836,33.6836,33.6454,33.655,43079.0
2023-06-27 12:45:00,35.26,35.27,35.24,35.25,32492.0,33.655,33.6645,33.6359,33.6454,32492.0
2023-06-27 12:50:00,35.25,35.3,35.23,35.25,53138.0,33.6454,33.6931,33.6263,33.6454,53138.0
2023-06-27 12:55:00,35.26,35.29,35.2,35.29,38318.0,33.655,33.6836,33.5977,33.6836,38318.0
2023-06-27 13:00:00,35.29,35.35,35.28,35.34,67460.0,33.6836,33.7409,33.6741,33.7313,67460.0
2023-06-27 13:05:00,35.34,35.35,35.25,35.26,43546.0,33.7313,33.7409,33.6454,33.655,43546.0
2023-06-27 13:10:00,35.25,35.32,35.22,35.31,53276.0,33.6454,33.7122,33.6168,33.7027,53276.0
2023-06-27 13:15:00,35.31,35.31,35.28,35.3,20301.0,33.7027,33.7027,33.6741,33.6931,20301.0
2023-06-27 13:20:00,35.3,35.3,35.26,35.29,22519.0,33.6931,33.6931,33.655,33.6836,22519.0
2023-06-27 13:25:00,35.29,35.34,35.28,35.3,36038.0,33.6836,33.7313,33.6741,33.6931,36038.0
2023-06-27 13:30:00,35.3,35.31,35.26,35.29,33269.0,33.6931,33.7027,33.655,33.6836,33269.0
2023-06-27 13:35:00,35.29,35.31,35.25,35.27,44881.0,33.6836,33.7027,33.6454,33.6645,44881.0
2023-06-27 13:40:00,35.27,35.31,35.26,35.27,32604.0,33.6645,33.7027,33.655,33.6645,32604.0
2023-06-27 13:45:00,35.27,35.28,35.21,35.24,67724.0,33.6645,33.6741,33.6072,33.6359,67724.0
2023-06-27 13:50:00,35.23,35.28,35.21,35.28,86921.0,33.6263,33.6741,33.6072,33.6741,86921.0
2023-06-27 13:55:00,35.28,35.31,35.24,35.26,45328.0,33.6741,33.7027,33.6359,33.655,45328.0
2023-06-27 14:00:00,35.26,35.3,35.25,35.28,41853.0,33.655,33.6931,33.6454,33.6741,41853.0
2023-06-27 14:05:00,35.29,35.29,35.23,35.24,37279.0,33.6836,33.6836,33.6263,33.6359,37279.0
2023-06-27 14:10:00,35.25,35.29,35.24,35.29,20166.0,33.6454,33.6836,33.6359,33.6836,20166.0
2023-06-27 14:15:00,35.29,35.3,35.23,35.23,25870.0,33.6836,33.6931,33.6263,33.6263,25870.0
2023-06-27 14:20:00,35.23,35.24,35.2,35.2,32821.0,33.6263,33.6359,33.5977,33.5977,32821.0
2023-06-27 14:25:00,35.21,35.26,35.2,35.23,62216.0,33.6072,33.655,33.5977,33.6263,62216.0
2023-06-27 14:30:00,35.23,35.29,35.22,35.27,46422.0,33.6263,33.6836,33.6168,33.6645,46422.0
2023-06-27 14:35:00,35.27,35.3,35.27,35.28,34091.0,33.6645,33.6931,33.6645,33.6741,34091.0
2023-06-27 14:40:00,35.29,35.3,35.26,35.29,27668.0,33.6836,33.6931,33.655,33.6836,27668.0
2023-06-27 14:45:00,35.28,35.3,35.27,35.29,42597.0,33.6741,33.6931,33.6645,33.6836,42597.0
2023-06-27 14:50:00,35.3,35.3,35.27,35.29,18717.0,33.6931,33.6931,33.6645,33.6836,18717.0
2023-06-27 14:55:00,35.29,35.3,35.26,35.27,27615.0,33.6836,33.6931,33.655,33.6645,27615.0
2023-06-27 15:00:00,35.28,35.31,35.28,35.3,37961.0,33.6741,33.7027,33.6741,33.6931,37961.0
2023-06-27 15:05:00,35.29,35.3,35.24,35.28,128322.0,33.6836,33.6931,33.6359,33.6741,128322.0
2023-06-27 15:10:00,35.27,35.28,35.23,35.28,34388.0,33.6645,33.6741,33.6263,33.6741,34388.0
2023-06-27 15:15:00,35.27,35.33,35.27,35.33,65588.0,33.6645,33.7218,33.6645,33.7218,65588.0
2023-06-27 15:20:00,35.33,35.37,35.32,35.36,86557.0,33.7218,33.76,33.7122,33.7504,86557.0
2023-06-27 15:25:00,35.36,35.38,35.34,35.36,43162.0,33.7504,33.7695,33.7313,33.7504,43162.0
2023-06-27 15:30:00,35.36,35.36,35.33,35.34,38912.0,33.7504,33.7504,33.7218,33.7313,38912.0
2023-06-27 15:35:00,35.35,35.39,35.34,35.39,48481.0,33.7409,33.779,33.7313,33.779,48481.0
2023-06-27 15:40:00,35.39,35.43,35.37,35.43,89563.0,33.779,33.8172,33.76,33.8172,89563.0
2023-06-27 15:45:00,35.43,35.45,35.39,35.41,97621.0,33.8172,33.8363,33.779,33.7981,97621.0
2023-06-27 15:50:00,35.41,35.41,35.26,35.31,236672.0,33.7981,33.7981,33.655,33.7027,236672.0
2023-06-27 15:55:00,35.3,35.32,35.24,35.25,630091.0,33.6931,33.7122,33.6359,33.6454,630091.0
2023-06-28 09:30:00,35.31,35.33,34.95,35.06,336270.0,33.7027,33.7218,33.3591,33.4641,336270.0
2023-06-28 09:35:00,35.05,35.34,35.05,35.33,129824.0,33.4545,33.7313,33.4545,33.7218,129824.0
2023-06-28 09:40:00,35.33,35.4,35.21,35.24,108984.0,33.7218,33.7886,33.6072,33.6359,108984.0
2023-06-28 09:45:00,35.23,35.38,35.16,35.29,84470.0,33.6263,33.7695,33.5595,33.6836,84470.0
2023-06-28 09:50:00,35.28,35.4,35.23,35.39,115559.0,33.6741,33.7886,33.6263,33.779,115559.0
2023-06-28 09:55:00,35.4,35.4,35.34,35.38,31309.0,33.7886,33.7886,33.7313,33.7695,31309.0
2023-06-28 10:00:00,35.38,35.42,35.27,35.41,287915.0,33.7695,33.8077,33.6645,33.7981,287915.0
2023-06-28 10:05:00,35.42,35.45,35.36,35.38,135911.0,33.8077,33.8363,33.7504,33.7695,135911.0
2023-06-28 10:10:00,35.38,35.39,35.31,35.35,32081.0,33.7695,33.779,33.7027,33.7409,32081.0
2023-06-28 10:15:00,35.35,35.39,35.29,35.39,44354.0,33.7409,33.779,33.6836,33.779,44354.0
2023-06-28 10:20:00,35.38,35.42,35.32,35.32,39310.0,33.7695,33.8077,33.7122,33.7122,39310.0
2023-06-28 10:25:00,35.32,35.43,35.3,35.39,49011.0,33.7122,33.8172,33.6931,33.779,49011.0
2023-06-28 10:30:00,35.39,35.43,35.38,35.41,44585.0,33.779,33.8172,33.7695,33.7981,44585.0
2023-06-28 10:35:00,35.41,35.42,35.32,35.37,63171.0,33.7981,33.8077,33.7122,33.76,63171.0
2023-06-28 10:40:00,35.37,35.38,35.34,35.35,35734.0,33.76,33.7695,33.7313,33.7409,35734.0
2023-06-28 10:45:00,35.35,35.35,35.25,35.3,61344.0,33.7409,33.7409,33.6454,33.6931,61344.0
2023-06-28 10:50:00,35.31,35.34,35.24,35.27,143673.0,33.7027,33.7313,33.6359,33.6645,143673.0
2023-06-28 10:55:00,35.27,35.27,35.18,35.2,23185.0,33.6645,33.6645,33.5786,33.5977,23185.0
2023-06-28 11:00:00,35.2,35.31,35.19,35.29,150522.0,33.5977,33.7027,33.5881,33.6836,150522.0
2023-06-28 11:05:00,35.29,35.37,35.27,35.36,57467.0,33.6836,33.76,33.6645,33.7504,57467.0
2023-06-28 11:10:00,35.36,35.38,35.28,35.3,44329.0,33.7504,33.7695,33.6741,33.6931,44329.0
2023-06-28 11:15:00,35.3,35.38,35.26,35.38,45297.0,33.6931,33.7695,33.655,33.7695,45297.0
2023-06-28 11:20:00,35.38,35.4,35.34,35.34,56827.0,33.7695,33.7886,33.7313,33.7313,56827.0
2023-06-28 11:25:00,35.35,35.41,35.33,35.4,69072.0,33.7409,33.7981,33.7218,33.7886,69072.0
2023-06-28 11:30:00,35.41,35.48,35.39,35.48,89758.0,33.7981,33.8649,33.779,33.8649,89758.0
2023-06-28 11:35:00,35.49,35.5,35.43,35.46,73185.0,33.8745,33.884,33.8172,33.8459,73185.0
2023-06-28 11:40:00,35.47,35.54,35.46,35.53,92984.0,33.8554,33.9222,33.8459,33.9127,92984.0
2023-06-28 11:45:00,35.54,35.55,35.5,35.52,46961.0,33.9222,33.9318,33.884,33.9031,46961.0
2023-06-28 11:50:00,35.51,35.53,35.47,35.47,25018.0,33.8936,33.9127,33.8554,33.8554,25018.0
2023-06-28 11:55:00,35.46,35.48,35.42,35.47,74395.0,33.8459,33.8649,33.8077,33.8554,74395.0
2023-06-28 12:00:00,35.47,35.51,35.43,35.43,23637.0,33.8554,33.8936,33.8172,33.8172,23637.0
2023-06-28 12:05:00,35.44,35.45,35.4,35.43,35765.0,33.8268,33.8363,33.7886,33.8172,35765.0
2023-06-28 12:10:00,35.43,35.5,35.42,35.43,52162.0,33.8172,33.884,33.8077,33.8172,52162.0
2023-06-28 12:15:00,35.44,35.44,35.41,35.43,22403.0,33.8268,33.8268,33.7981,33.8172,22403.0
2023-06-28 12:20:00,35.43,35.45,35.4,35.44,70454.0,33.8172,33.8363,33.7886,33.8268,70454.0
2023-06-28 12:25:00,35.44,35.45,35.34,35.36,28842.0,33.8268,33.8363,33.7313,33.7504,28842.0
2023-06-28 12:30:00,35.37,35.38,35.32,35.33,20748.0,33.76,33.7695,33.7122,33.7218,20748.0
2023-06-28 12:35:00,35.34,35.37,35.33,35.34,21831.0,33.7313,33.76,33.7218,33.7313,21831.0
2023-06-28 12:40:00,35.34,35.36,35.22,35.22,66680.0,33.7313,33.7504,33.6168,33.6168,66680.0
2023-06-28 12:45:00,35.22,35.28,35.22,35.27,43002.0,33.6168,33.6741,33.6168,33.6645,43002.0
2023-06-28 12:50:00,35.27,35.27,35.2,35.25,68902.0,33.6645,33.6645,33.5977,33.6454,68902.0
2023-06-28 12:55:00,35.25,35.32,35.21,35.3,89725.0,33.6454,33.7122,33.6072,33.6931,89725.0
2023-06-28 13:00:00,35.3,35.32,35.27,35.31,48723.0,33.6931,33.7122,33.6645,33.7027,48723.0
2023-06-28 13:05:00,35.31,35.33,35.28,35.29,11697.0,33.7027,33.7218,33.6741,33.6836,11697.0
2023-06-28 13:10:00,35.29,35.32,35.26,35.31,28032.0,33.6836,33.7122,33.655,33.7027,28032.0
2023-06-28 13:15:00,35.32,35.4,35.31,35.39,54322.0,33.7122,33.7886,33.7027,33.779,54322.0
2023-06-28 13:20:00,35.39,35.42,35.35,35.41,40361.0,33.779,33.8077,33.7409,33.7981,40361.0
2023-06-28 13:25:00,35.41,35.42,35.36,35.38,27611.0,33.7981,33.8077,33.7504,33.7695,27611.0
2023-06-28 13:30:00,35.38,35.43,35.37,35.38,54506.0,33.7695,33.8172,33.76,33.7695,54506.0
2023-06-28 13:35:00,35.39,35.44,35.38,35.44,19929.0,33.779,33.8268,33.7695,33.8268,19929.0
2023-06-28 13:40:00,35.44,35.47,35.43,35.44,37924.0,33.8268,33.8554,33.8172,33.8268,37924.0
2023-06-28 13:45:00,35.44,35.44,35.42,35.43,17651.0,33.8268,33.8268,33.8077,33.8172,17651.0
2023-06-28 13:50:00,35.43,35.44,35.38,35.4,37236.0,33.8172,33.8268,33.7695,33.7886,37236.0
2023-06-28 13:55:00,35.41,35.42,35.36,35.37,28165.0,33.7981,33.8077,33.7504,33.76,28165.0
2023-06-28 14:00:00,35.37,35.38,35.35,35.36,19050.0,33.76,33.7695,33.7409,33.7504,19050.0
2023-06-28 14:05:00,35.36,35.37,35.33,35.34,16847.0,33.7504,33.76,33.7218,33.7313,16847.0
2023-06-28 14:10:00,35.34,35.36,35.31,35.32,16586.0,33.7313,33.7504,33.7027,33.7122,16586.0
2023-06-28 14:15:00,35.32,35.32,35.3,35.3,18343.0,33.7122,33.7122,33.6931,33.6931,18343.0
2023-06-28 14:20:00,35.3,35.33,35.3,35.32,64333.0,33.6931,33.7218,33.6931,33.7122,64333.0
2023-06-28 14:25:00,35.32,35.35,35.31,35.33,41292.0,33.7122,33.7409,33.7027,33.7218,41292.0
2023-06-28 14:30:00,35.33,35.41,35.32,35.37,48661.0,33.7218,33.7981,33.7122,33.76,48661.0
2023-06-28 14:35:00,35.36,35.37,35.3,35.32,20301.0,33.7504,33.76,33.6931,33.7122,20301.0
2023-06-28 14:40:00,35.32,35.33,35.29,35.32,27466.0,33.7122,33.7218,33.6836,33.7122,27466.0
2023-06-28 14:45:00,35.31,35.33,35.31,35.33,30786.0,33.7027,33.7218,33.7027,33.7218,30786.0
2023-06-28 14:50:00,35.33,35.39,35.32,35.34,76009.0,33.7218,33.779,33.7122,33.7313,76009.0
2023-06-28 14:55:00,35.34,35.38,35.33,35.34,151064.0,33.7313,33.7695,33.7218,33.7313,151064.0
2023-06-28 15:00:00,35.34,35.35,35.29,35.32,31426.0,33.7313,33.7409,33.6836,33.7122,31426.0
2023-06-28 15:05:00,35.32,35.33,35.24,35.25,122220.0,33.7122,33.7218,33.6359,33.6454,122220.0
2023-06-28 15:10:00,35.25,35.32,35.24,35.32,45628.0,33.6454,33.7122,33.6359,33.7122,45628.0
2023-06-28 15:15:00,35.32,35.34,35.29,35.33,35089.0,33.7122,33.7313,33.6836,33.7218,35089.0
2023-06-28 15:20:00,35.33,35.45,35.32,35.45,147638.0,33.7218,33.8363,33.7122,33.8363,147638.0
2023-06-28 15:25:00,35.45,35.45,35.37,35.38,44356.0,33.8363,33.8363,33.76,33.7695,44356.0
2023-06-28 15:30:00,35.38,35.43,35.38,35.41,57933.0,33.7695,33.8172,33.7695,33.7981,57933.0
2023-06-28 15:35:00,35.41,35.43,35.39,35.41,49726.0,33.7981,33.8172,33.779,33.7981,49726.0
2023-06-28 15:40:00,35.42,35.47,35.41,35.45,67137.0,33.8077,33.8554,33.7981,33.8363,67137.0
2023-06-28 15:45:00,35.45,35.49,35.42,35.43,142490.0,33.8363,33.8745,33.8077,33.8172,142490.0
2023-06-28 15:50:00,35.42,35.45,35.39,35.43,146069.0,33.8077,33.8363,33.779,33.8172,146069.0
2023-06-28 15:55:00,35.43,35.49,35.38,35.47,340790.0,33.8172,33.8745,33.7695,33.8554,340790.0
2023-06-29 09:30:00,35.47,35.57,35.42,35.49,145207.0,33.8554,33.9508,33.8077,33.8745,145207.0
2023-06-29 09:35:00,35.51,35.67,35.5,35.65,94577.0,33.8936,34.0463,33.884,34.0272,94577.0
2023-06-29 09:40:00,35.66,35.67,35.5,35.51,39472.0,34.0368,34.0463,33.884,33.8936,39472.0
2023-06-29 09:45:00,35.51,35.57,35.43,35.48,39077.0,33.8936,33.9508,33.8172,33.8649,39077.0
2023-06-29 09:50:00,35.49,35.58,35.49,35.56,78759.0,33.8745,33.9604,33.8745,33.9413,78759.0
2023-06-29 09:55:00,35.57,35.57,35.45,35.46,58711.0,33.9508,33.9508,33.8363,33.8459,58711.0
2023-06-29 10:00:00,35.45,35.53,35.45,35.5,35477.0,33.8363,33.9127,33.8363,33.884,35477.0
2023-06-29 10:05:00,35.5,35.51,35.31,35.38,202957.0,33.884,33.8936,33.7027,33.7695,202957.0
2023-06-29 10:10:00,35.38,35.39,35.27,35.3,70422.0,33.7695,33.779,33.6645,33.6931,70422.0
2023-06-29 10:15:00,35.3,35.33,35.27,35.32,95653.0,33.6931,33.7218,33.6645,33.7122,95653.0
2023-06-29 10:20:00,35.31,35.48,35.31,35.32,96218.0,33.7027,33.8649,33.7027,33.7122,96218.0
2023-06-29 10:25:00,35.32,35.45,35.31,35.45,68926.0,33.7122,33.8363,33.7027,33.8363,68926.0
2023-06-29 10:30:00,35.45,35.51,35.37,35.51,80006.0,33.8363,33.8936,33.76,33.8936,80006.0
2023-06-29 10:35:00,35.5,35.51,35.44,35.45,53827.0,33.884,33.8936,33.8268,33.8363,53827.0
2023-06-29 10:40:00,35.44,35.56,35.44,35.48,88905.0,33.8268,33.9413,33.8268,33.8649,88905.0
2023-06-29 10:45:00,35.49,35.65,35.45,35.59,253156.0,33.8745,34.0272,33.8363,33.9699,253156.0
2023-06-29 10:50:00,35.59,35.6,35.53,35.54,54924.0,33.9699,33.9795,33.9127,33.9222,54924.0
2023-06-29 10:55:00,35.54,35.64,35.51,35.58,70048.0,33.9222,34.0177,33.8936,33.9604,70048.0
2023-06-29 11:00:00,35.58,35.61,35.55,35.61,23913.0,33.9604,33.989,33.9318,33.989,23913.0
2023-06-29 11:05:00,35.61,35.64,35.59,35.59,20593.0,33.989,34.0177,33.9699,33.9699,20593.0
2023-06-29 11:10:00,35.59,35.6,35.54,35.56,59116.0,33.9699,33.9795,33.9222,33.9413,59116.0
2023-06-29 11:15:00,35.56,35.62,35.56,35.59,79532.0,33.9413,33.9986,33.9413,33.9699,79532.0
2023-06-29 11:20:00,35.59,35.62,35.52,35.53,48447.0,33.9699,33.9986,33.9031,33.9127,48447.0
2023-06-29 11:25:00,35.52,35.56,35.48,35.54,95081.0,33.9031,33.9413,33.8649,33.9222,95081.0
2023-06-29 11:30:00,35.54,35.61,35.54,35.56,32087.0,33.9222,33.989,33.9222,33.9413,32087.0
2023-06-29 11:35:00,35.57,35.61,35.57,35.6,30961.0,33.9508,33.989,33.9508,33.9795,30961.0
2023-06-29 11:40:00,35.6,35.67,35.6,35.65,108818.0,33.9795,34.0463,33.9795,34.0272,108818.0
2023-06-29 11:45:00,35.65,35.67,35.64,35.66,31552.0,34.0272,34.0463,34.0177,34.0368,31552.0
2023-06-29 11:50:00,35.67,35.72,35.64,35.7,253873.0,34.0463,34.094,34.0177,34.0749,253873.0
2023-06-29 11:55:00,35.7,35.72,35.65,35.69,59987.0,34.0749,34.094,34.0272,34.0654,59987.0
2023-06-29 12:00:00,35.7,35.76,35.69,35.7,128123.0,34.0749,34.1322,34.0654,34.0749,128123.0
2023-06-29 12:05:00,35.7,35.79,35.69,35.72,84071.0,34.0749,34.1608,34.0654,34.094,84071.0
2023-06-29 12:10:00,35.73,35.75,35.69,35.73,41164.0,34.1036,34.1227,34.0654,34.1036,41164.0
2023-06-29 12:15:00,35.73,35.75,35.71,35.73,19176.0,34.1036,34.1227,34.0845,34.1036,19176.0
2023-06-29 12:20:00,35.74,35.83,35.73,35.8,38305.0,34.1131,34.199,34.1036,34.1704,38305.0
2023-06-29 12:25:00,35.81,35.81,35.77,35.77,13931.0,34.1799,34.1799,34.1417,34.1417,13931.0
2023-06-29 12:30:00,35.78,35.85,35.77,35.84,48015.0,34.1513,34.2181,34.1417,34.2086,48015.0
2023-06-29 12:35:00,35.84,35.92,35.83,35.91,86076.0,34.2086,34.2849,34.199,34.2754,86076.0
2023-06-29 12:40:00,35.91,35.91,35.86,35.87,27528.0,34.2754,34.2754,34.2276,34.2372,27528.0
2023-06-29 12:45:00,35.87,35.94,35.86,35.89,59772.0,34.2372,34.304,34.2276,34.2563,59772.0
2023-06-29 12:50:00,35.9,35.9,35.85,35.86,22908.0,34.2658,34.2658,34.2181,34.2276,22908.0
2023-06-29 12:55:00,35.86,35.87,35.79,35.82,71786.0,34.2276,34.2372,34.1608,34.1895,71786.0
2023-06-29 13:00:00,35.81,35.86,35.78,35.83,91541.0,34.1799,34.2276,34.1513,34.199,91541.0
2023-06-29 13:05:00,35.82,35.86,35.77,35.85,47734.0,34.1895,34.2276,34.1417,34.2181,47734.0
2023-06-29 13:10:00,35.86,35.86,35.74,35.77,180140.0,34.2276,34.2276,34.1131,34.1417,180140.0
2023-06-29 13:15:00,35.78,35.8,35.75,35.77,44053.0,34.1513,34.1704,34.1227,34.1417,44053.0
2023-06-29 13:20:00,35.77,35.77,35.71,35.76,133233.0,34.1417,34.1417,34.0845,34.1322,133233.0
2023-06-29 13:25:00,35.76,35.79,35.72,35.79,52869.0,34.1322,34.1608,34.094,34.1608,52869.0
2023-06-29 13:30:00,35.79,35.82,35.79,35.82,28659.0,34.1608,34.1895,34.1608,34.1895,28659.0
2023-06-29 13:35:00,35.82,35.84,35.8,35.82,29515.0,34.1895,34.2086,34.1704,34.1895,29515.0
2023-06-29 13:40:00,35.83,35.83,35.76,35.81,33569.0,34.199,34.199,34.1322,34.1799,33569.0
2023-06-29 13:45:00,35.81,35.85,35.8,35.81,31289.0,34.1799,34.2181,34.1704,34.1799,31289.0
2023-06-29 13:50:00,35.82,35.83,35.77,35.78,24648.0,34.1895,34.199,34.1417,34.1513,24648.0
2023-06-29 13:55:00,35.79,35.8,35.74,35.78,34035.0,34.1608,34.1704,34.1131,34.1513,34035.0
2023-06-29 14:00:00,35.78,35.8,35.75,35.77,48432.0,34.1513,34.1704,34.1227,34.1417,48432.0
2023-06-29 14:05:00,35.77,35.78,35.71,35.73,67677.0,34.1417,34.1513,34.0845,34.1036,67677.0
2023-06-29 14:10:00,35.73,35.75,35.7,35.75,60662.0,34.1036,34.1227,34.0749,34.1227,60662.0
2023-06-29 14:15:00,35.75,35.77,35.72,35.75,35822.0,34.1227,34.1417,34.094,34.1227,35822.0
2023-06-29 14:20:00,35.75,35.77,35.71,35.73,37468.0,34.1227,34.1417,34.0845,34.1036,37468.0
2023-06-29 14:25:00,35.72,35.74,35.7,35.73,49109.0,34.094,34.1131,34.0749,34.1036,49109.0
2023-06-29 14:30:00,35.74,35.76,35.72,35.75,80053.0,34.1131,34.1322,34.094,34.1227,80053.0
2023-06-29 14:35:00,35.76,35.84,35.75,35.82,92146.0,34.1322,34.2086,34.1227,34.1895,92146.0
2023-06-29 14:40:00,35.82,35.89,35.81,35.89,53523.0,34.1895,34.2563,34.1799,34.2563,53523.0
2023-06-29 14:45:00,35.89,35.9,35.86,35.87,66777.0,34.2563,34.2658,34.2276,34.2372,66777.0
2023-06-29 14:50:00,35.87,35.9,35.86,35.9,35521.0,34.2372,34.2658,34.2276,34.2658,35521.0
2023-06-29 14:55:00,35.89,35.93,35.88,35.92,60581.0,34.2563,34.2945,34.2467,34.2849,60581.0
2023-06-29 15:00:00,35.93,35.93,35.85,35.88,148127.0,34.2945,34.2945,34.2181,34.2467,148127.0
2023-06-29 15:05:00,35.88,35.89,35.86,35.89,36308.0,34.2467,34.2563,34.2276,34.2563,36308.0
2023-06-29 15:10:00,35.89,35.94,35.89,35.94,38239.0,34.2563,34.304,34.2563,34.304,38239.0
2023-06-29 15:15:00,35.94,35.97,35.88,35.89,100538.0,34.304,34.3326,34.2467,34.2563,100538.0
2023-06-29 15:20:00,35.89,35.9,35.85,35.89,79164.0,34.2563,34.2658,34.2181,34.2563,79164.0
2023-06-29 15:25:00,35.89,35.95,35.88,35.94,45395.0,34.2563,34.3136,34.2467,34.304,45395.0
2023-06-29 15:30:00,35.94,35.96,35.91,35.91,82238.0,34.304,34.3231,34.2754,34.2754,82238.0
2023-06-29 15:35:00,35.91,35.93,35.84,35.85,74795.0,34.2754,34.2945,34.2086,34.2181,74795.0
2023-06-29 15:40:00,35.84,35.87,35.81,35.83,60314.0,34.2086,34.2372,34.1799,34.199,60314.0
2023-06-29 15:45:00,35.83,35.85,35.81,35.84,100157.0,34.199,34.2181,34.1799,34.2086,100157.0
2023-06-29 15:50:00,35.83,35.9,35.82,35.84,234581.0,34.199,34.2658,34.1895,34.2086,234581.0
2023-06-29 15:55:00,35.84,35.96,35.82,35.96,461818.0,34.2086,34.3231,34.1895,34.3231,461818.0
2023-06-30 09:30:00,36.0,36.11,35.9,36.01,277662.0,34.3613,34.4663,34.2658,34.3708,277662.0
2023-06-30 09:35:00,35.99,36.04,35.95,36.02,83867.0,34.3517,34.3995,34.3136,34.3804,83867.0
2023-06-30 09:40:00,36.03,36.1,35.97,36.02,69344.0,34.3899,34.4567,34.3326,34.3804,69344.0
2023-06-30 09:45:00,36.02,36.08,35.9,36.08,102653.0,34.3804,34.4376,34.2658,34.4376,102653.0
2023-06-30 09:50:00,36.07,36.2,36.07,36.11,65590.0,34.4281,34.5522,34.4281,34.4663,65590.0
2023-06-30 09:55:00,36.12,36.16,36.11,36.11,23317.0,34.4758,34.514,34.4663,34.4663,23317.0
2023-06-30 10:00:00,36.12,36.19,36.11,36.14,55679.0,34.4758,34.5426,34.4663,34.4949,55679.0
2023-06-30 10:05:00,36.14,36.16,36.08,36.1,34782.0,34.4949,34.514,34.4376,34.4567,34782.0
2023-06-30 10:10:00,36.11,36.18,36.1,36.16,36436.0,34.4663,34.5331,34.4567,34.514,36436.0
2023-06-30 10:15:00,36.16,36.23,36.15,36.2,49090.0,34.514,34.5808,34.5044,34.5522,49090.0
2023-06-30 10:20:00,36.2,36.2,36.11,36.12,59352.0,34.5522,34.5522,34.4663,34.4758,59352.0
2023-06-30 10:25:00,36.12,36.24,36.11,36.24,55308.0,34.4758,34.5904,34.4663,34.5904,55308.0
2023-06-30 10:30:00,36.23,36.24,36.14,36.15,729218.0,34.5808,34.5904,34.4949,34.5044,729218.0
2023-06-30 10:35:00,36.14,36.14,36.05,36.07,47963.0,34.4949,34.4949,34.409,34.4281,47963.0
2023-06-30 10:40:00,36.08,36.11,36.03,36.04,47119.0,34.4376,34.4663,34.3899,34.3995,47119.0
2023-06-30 10:45:00,36.04,36.04,35.91,35.93,76388.0,34.3995,34.3995,34.2754,34.2945,76388.0
2023-06-30 10:50:00,35.93,36.06,35.91,36.04,95815.0,34.2945,34.4185,34.2754,34.3995,95815.0
2023-06-30 10:55:00,36.03,36.04,35.95,36.02,26763.0,34.3899,34.3995,34.3136,34.3804,26763.0
2023-06-30 11:00:00,36.02,36.06,35.98,36.04,28891.0,34.3804,34.4185,34.3422,34.3995,28891.0
2023-06-30 11:05:00,36.04,36.1,36.04,36.07,26016.0,34.3995,34.4567,34.3995,34.4281,26016.0
2023-06-30 11:10:00,36.07,36.08,36.04,36.07,21334.0,34.4281,34.4376,34.3995,34.4281,21334.0
2023-06-30 11:15:00,36.07,36.08,36.04,36.05,18631.0,34.4281,34.4376,34.3995,34.409,18631.0
2023-06-30 11:20:00,36.06,36.09,36.05,36.06,18057.0,34.4185,34.4472,34.409,34.4185,18057.0
2023-06-30 11:25:00,36.05,36.06,36.0,36.01,26173.0,34.409,34.4185,34.3613,34.3708,26173.0
2023-06-30 11:30:00,36.01,36.03,36.0,36.01,30566.0,34.3708,34.3899,34.3613,34.3708,30566.0
2023-06-30 11:35:00,36.0,36.09,36.0,36.07,24089.0,34.3613,34.4472,34.3613,34.4281,24089.0
2023-06-30 11:40:00,36.07,36.09,36.05,36.06,17784.0,34.4281,34.4472,34.409,34.4185,17784.0
2023-06-30 11:45:00,36.05,36.12,36.04,36.1,26974.0,34.409,34.4758,34.3995,34.4567,26974.0
2023-06-30 11:50:00,36.11,36.11,36.02,36.03,36793.0,34.4663,34.4663,34.3804,34.3899,36793.0
2023-06-30 11:55:00,36.03,36.04,36.01,36.02,20727.0,34.3899,34.3995,34.3708,34.3804,20727.0
2023-06-30 12:00:00,36.01,36.05,36.01,36.02,23029.0,34.3708,34.409,34.3708,34.3804,23029.0
2023-06-30 12:05:00,36.03,36.06,36.01,36.04,18036.0,34.3899,34.4185,34.3708,34.3995,18036.0
2023-06-30 12:10:00,36.04,36.07,36.02,36.05,31006.0,34.3995,34.4281,34.3804,34.409,31006.0
2023-06-30 12:15:00,36.05,36.06,36.04,36.05,10200.0,34.409,34.4185,34.3995,34.409,10200.0
2023-06-30 12:20:00,36.06,36.07,36.03,36.06,46979.0,34.4185,34.4281,34.3899,34.4185,46979.0
2023-06-30 12:25:00,36.06,36.1,36.05,36.08,26994.0,34.4185,34.4567,34.409,34.4376,26994.0
2023-06-30 12:30:00,36.07,36.09,36.06,36.07,12151.0,34.4281,34.4472,34.4185,34.4281,12151.0
2023-06-30 12:35:00,36.07,36.11,36.07,36.1,20761.0,34.4281,34.4663,34.4281,34.4567,20761.0
2023-06-30 12:40:00,36.09,36.12,36.09,36.12,6938.0,34.4472,34.4758,34.4472,34.4758,6938.0
2023-06-30 12:45:00,36.11,36.12,36.09,36.1,21733.0,34.4663,34.4758,34.4472,34.4567,21733.0
2023-06-30 12:50:00,36.1,36.13,36.07,36.09,38969.0,34.4567,34.4854,34.4281,34.4472,38969.0
2023-06-30 12:55:00,36.09,36.1,36.06,36.08,21143.0,34.4472,34.4567,34.4185,34.4376,21143.0
2023-06-30 13:00:00,36.08,36.08,36.03,36.04,10516.0,34.4376,34.4376,34.3899,34.3995,10516.0
2023-06-30 13:05:00,36.04,36.07,36.03,36.05,19652.0,34.3995,34.4281,34.3899,34.409,19652.0
2023-06-30 13:10:00,36.05,36.08,36.03,36.05,35779.0,34.409,34.4376,34.3899,34.409,35779.0
2023-06-30 13:15:00,36.05,36.09,36.04,36.09,14598.0,34.409,34.4472,34.3995,34.4472,14598.0
2023-06-30 13:20:00,36.09,36.09,36.06,36.08,20514.0,34.4472,34.4472,34.4185,34.4376,20514.0
2023-06-30 13:25:00,36.09,36.11,36.08,36.11,31085.0,34.4472,34.4663,34.4376,34.4663,31085.0
2023-06-30 13:30:00,36.11,36.16,36.1,36.15,50764.0,34.4663,34.514,34.4567,34.5044,50764.0
2023-06-30 13:35:00,36.15,36.15,36.11,36.13,26844.0,34.5044,34.5044,34.4663,34.4854,26844.0
2023-06-30 13:40:00,36.13,36.15,36.11,36.14,28103.0,34.4854,34.5044,34.4663,34.4949,28103.0
2023-06-30 13:45:00,36.14,36.18,36.11,36.18,28086.0,34.4949,34.5331,34.4663,34.5331,28086.0
2023-06-30 13:50:00,36.18,36.2,36.15,36.15,42230.0,34.5331,34.5522,34.5044,34.5044,42230.0
2023-06-30 13:55:00,36.16,36.16,36.08,36.14,43416.0,34.514,34.514,34.4376,34.4949,43416.0
2023-06-30 14:00:00,36.14,36.15,36.09,36.11,47909.0,34.4949,34.5044,34.4472,34.4663,47909.0
2023-06-30 14:05:00,36.11,36.12,36.09,36.12,35401.0,34.4663,34.4758,34.4472,34.4758,35401.0
2023-06-30 14:10:00,36.11,36.13,36.1,36.11,29900.0,34.4663,34.4854,34.4567,34.4663,29900.0
2023-06-30 14:15:00,36.11,36.13,36.1,36.13,29983.0,34.4663,34.4854,34.4567,34.4854,29983.0
2023-06-30 14:20:00,36.12,36.13,36.09,36.1,30668.0,34.4758,34.4854,34.4472,34.4567,30668.0
2023-06-30 14:25:00,36.1,36.12,36.09,36.11,37537.0,34.4567,34.4758,34.4472,34.4663,37537.0
2023-06-30 14:30:00,36.11,36.14,36.1,36.14,43259.0,34.4663,34.4949,34.4567,34.4949,43259.0
2023-06-30 14:35:00,36.14,36.17,36.1,36.14,59705.0,34.4949,34.5235,34.4567,34.4949,59705.0
2023-06-30 14:40:00,36.14,36.17,36.13,36.14,23537.0,34.4949,34.5235,34.4854,34.4949,23537.0
2023-06-30 14:45:00,36.15,36.18,36.14,36.18,39607.0,34.5044,34.5331,34.4949,34.5331,39607.0
2023-06-30 14:50:00,36.17,36.18,36.16,36.18,19756.0,34.5235,34.5331,34.514,34.5331,19756.0
2023-06-30 14:55:00,36.17,36.18,36.13,36.18,41860.0,34.5235,34.5331,34.4854,34.5331,41860.0
2023-06-30 15:00:00,36.18,36.21,36.18,36.2,43829.0,34.5331,34.5617,34.5331,34.5522,43829.0
2023-06-30 15:05:00,36.2,36.21,36.17,36.18,41625.0,34.5522,34.5617,34.5235,34.5331,41625.0
2023-06-30 15:10:00,36.18,36.21,36.17,36.2,40162.0,34.5331,34.5617,34.5235,34.5522,40162.0
2023-06-30 15:15:00,36.2,36.2,36.16,36.18,34976.0,34.5522,34.5522,34.514,34.5331,34976.0
2023-06-30 15:20:00,36.18,36.19,36.14,36.16,48946.0,34.5331,34.5426,34.4949,34.514,48946.0
2023-06-30 15:25:00,36.16,36.18,36.15,36.17,26860.0,34.514,34.5331,34.5044,34.5235,26860.0
2023-06-30 15:30:00,36.16,36.24,36.16,36.22,95533.0,34.514,34.5904,34.514,34.5713,95533.0
2023-06-30 15:35:00,36.22,36.23,36.16,36.16,43914.0,34.5713,34.5808,34.514,34.514,43914.0
2023-06-30 15:40:00,36.16,36.19,36.12,36.15,88389.0,34.514,34.5426,34.4758,34.5044,88389.0
2023-06-30 15:45:00,36.15,36.16,36.11,36.14,292949.0,34.5044,34.514,34.4663,34.4949,292949.0
2023-06-30 15:50:00,36.13,36.16,36.09,36.16,200406.0,34.4854,34.514,34.4472,34.514,200406.0
2023-06-30 15:55:00,36.16,36.21,36.11,36.2,610022.0,34.514,34.5617,34.4663,34.5522,610022.0
2023-07-03 09:30:00,36.03,36.39,36.03,36.34,152281.0,34.3899,34.7335,34.3899,34.6858,152281.0
2023-07-03 09:35:00,36.34,36.43,36.3,36.38,79040.0,34.6858,34.7717,34.6476,34.724,79040.0
2023-07-03 09:40:00,36.39,36.5,36.38,36.49,56721.0,34.7335,34.8385,34.724,34.829,56721.0
2023-07-03 09:45:00,36.49,36.49,36.32,36.37,78279.0,34.829,34.829,34.6667,34.7144,78279.0
2023-07-03 09:50:00,36.38,36.4,36.29,36.37,56135.0,34.724,34.7431,34.6381,34.7144,56135.0
2023-07-03 09:55:00,36.36,36.48,36.34,36.44,109110.0,34.7049,34.8194,34.6858,34.7812,109110.0
2023-07-03 10:00:00,36.43,36.56,36.42,36.53,146713.0,34.7717,34.8958,34.7622,34.8672,146713.0
2023-07-03 10:05:00,36.54,36.62,36.52,36.62,47989.0,34.8767,34.9531,34.8576,34.9531,47989.0
2023-07-03 10:10:00,36.62,36.65,36.57,36.65,49339.0,34.9531,34.9817,34.9053,34.9817,49339.0
2023-07-03 10:15:00,36.65,36.72,36.64,36.7,59642.0,34.9817,35.0485,34.9721,35.0294,59642.0
2023-07-03 10:20:00,36.7,36.73,36.63,36.64,54681.0,35.0294,35.058,34.9626,34.9721,54681.0
2023-07-03 10:25:00,36.64,36.65,36.61,36.63,27153.0,34.9721,34.9817,34.9435,34.9626,27153.0
2023-07-03 10:30:00,36.63,36.74,36.62,36.72,106659.0,34.9626,35.0676,34.9531,35.0485,106659.0
2023-07-03 10:35:00,36.71,36.72,36.64,36.72,100091.0,35.039,35.0485,34.9721,35.0485,100091.0
2023-07-03 10:40:00,36.72,36.75,36.68,36.7,53108.0,35.0485,35.0771,35.0103,35.0294,53108.0
2023-07-03 10:45:00,36.7,36.81,36.7,36.8,51076.0,35.0294,35.1344,35.0294,35.1249,51076.0
2023-07-03 10:50:00,36.8,36.85,36.71,36.8,198720.0,35.1249,35.1726,35.039,35.1249,198720.0
2023-07-03 10:55:00,36.78,36.84,36.74,36.83,71571.0,35.1058,35.163,35.0676,35.1535,71571.0
2023-07-03 11:00:00,36.83,36.87,36.8,36.8,52132.0,35.1535,35.1917,35.1249,35.1249,52132.0
2023-07-03 11:05:00,36.81,36.94,36.8,36.94,67533.0,35.1344,35.2585,35.1249,35.2585,67533.0
2023-07-03 11:10:00,36.94,36.98,36.93,36.96,62092.0,35.2585,35.2967,35.2489,35.2776,62092.0
2023-07-03 11:15:00,36.96,36.98,36.91,36.91,51552.0,35.2776,35.2967,35.2299,35.2299,51552.0
2023-07-03 11:20:00,36.91,36.91,36.85,36.87,46979.0,35.2299,35.2299,35.1726,35.1917,46979.0
2023-07-03 11:25:00,36.86,36.93,36.85,36.92,40478.0,35.1821,35.2489,35.1726,35.2394,40478.0
2023-07-03 11:30:00,36.92,36.99,36.91,36.95,104656.0,35.2394,35.3062,35.2299,35.268,104656.0
2023-07-03 11:35:00,36.95,36.97,36.93,36.97,46392.0,35.268,35.2871,35.2489,35.2871,46392.0
2023-07-03 11:40:00,36.97,36.97,36.91,36.94,29470.0,35.2871,35.2871,35.2299,35.2585,29470.0
2023-07-03 11:45:00,36.93,36.95,36.91,36.93,26197.0,35.2489,35.268,35.2299,35.2489,26197.0
2023-07-03 11:50:00,36.92,36.93,36.87,36.91,49923.0,35.2394,35.2489,35.1917,35.2299,49923.0
2023-07-03 11:55:00,36.91,36.97,36.85,36.97,95076.0,35.2299,35.2871,35.1726,35.2871,95076.0
2023-07-03 12:00:00,36.97,37.03,36.96,37.02,96911.0,35.2871,35.3444,35.2776,35.3348,96911.0
2023-07-03 12:05:00,37.02,37.07,37.01,37.06,55719.0,35.3348,35.3826,35.3253,35.373,55719.0
2023-07-03 12:10:00,37.07,37.09,37.02,37.04,81331.0,35.3826,35.4017,35.3348,35.3539,81331.0
2023-07-03 12:15:00,37.03,37.04,37.01,37.04,50160.0,35.3444,35.3539,35.3253,35.3539,50160.0
2023-07-03 12:20:00,37.03,37.06,37.01,37.05,85280.0,35.3444,35.373,35.3253,35.3635,85280.0
2023-07-03 12:25:00,37.05,37.09,37.05,37.06,49109.0,35.3635,35.4017,35.3635,35.373,49109.0
2023-07-03 12:30:00,37.07,37.1,37.06,37.1,51875.0,35.3826,35.4112,35.373,35.4112,51875.0
2023-07-03 12:35:00,37.09,37.12,37.08,37.09,68954.0,35.4017,35.4303,35.3921,35.4017,68954.0
2023-07-03 12:40:00,37.09,37.13,37.06,37.12,80470.0,35.4017,35.4398,35.373,35.4303,80470.0
2023-07-03 12:45:00,37.12,37.12,37.05,37.08,115787.0,35.4303,35.4303,35.3635,35.3921,115787.0
2023-07-03 12:50:00,37.08,37.09,37.03,37.08,120808.0,35.3921,35.4017,35.3444,35.3921,120808.0
2023-07-03 12:55:00,37.08,37.08,37.0,37.02,223154.0,35.3921,35.3921,35.3158,35.3348,223154.0
2023-07-05 09:30:00,36.95,36.95,36.57,36.6,242136.0,35.268,35.268,34.9053,34.934,242136.0
2023-07-05 09:35:00,36.59,36.69,36.44,36.69,208746.0,34.9244,35.0199,34.7812,35.0199,208746.0
2023-07-05 09:40:00,36.69,36.75,36.55,36.58,121381.0,35.0199,35.0771,34.8862,34.9149,121381.0
2023-07-05 09:45:00,36.56,36.71,36.5,36.7,164947.0,34.8958,35.039,34.8385,35.0294,164947.0
2023-07-05 09:50:00,36.7,36.81,36.69,36.71,92861.0,35.0294,35.1344,35.0199,35.039,92861.0
2023-07-05 09:55:00,36.73,36.77,36.68,36.76,51366.0,35.058,35.0962,35.0103,35.0867,51366.0
2023-07-05 10:00:00,36.77,36.83,36.75,36.82,83376.0,35.0962,35.1535,35.0771,35.1439,83376.0
2023-07-05 10:05:00,36.8,36.86,36.78,36.84,58788.0,35.1249,35.1821,35.1058,35.163,58788.0
2023-07-05 10:10:00,36.84,36.89,36.82,36.88,49371.0,35.163,35.2108,35.1439,35.2012,49371.0
2023-07-05 10:15:00,36.88,36.98,36.86,36.96,61526.0,35.2012,35.2967,35.1821,35.2776,61526.0
2023-07-05 10:20:00,36.97,36.99,36.9,36.93,38496.0,35.2871,35.3062,35.2203,35.2489,38496.0
2023-07-05 10:25:00,36.94,36.94,36.87,36.89,40104.0,35.2585,35.2585,35.1917,35.2108,40104.0
2023-07-05 10:30:00,36.89,36.99,36.89,36.99,57624.0,35.2108,35.3062,35.2108,35.3062,57624.0
2023-07-05 10:35:00,36.98,37.09,36.98,37.09,89591.0,35.2967,35.4017,35.2967,35.4017,89591.0
2023-07-05 10:40:00,37.09,37.12,37.05,37.12,94354.0,35.4017,35.4303,35.3635,35.4303,94354.0
2023-07-05 10:45:00,37.12,37.18,37.09,37.12,67838.0,35.4303,35.4876,35.4017,35.4303,67838.0
2023-07-05 10:50:00,37.12,37.21,37.1,37.2,74974.0,35.4303,35.5162,35.4112,35.5067,74974.0
2023-07-05 10:55:00,37.21,37.25,37.2,37.23,82960.0,35.5162,35.5544,35.5067,35.5353,82960.0
2023-07-05 11:00:00,37.23,37.29,37.2,37.2,78174.0,35.5353,35.5926,35.5067,35.5067,78174.0
2023-07-05 11:05:00,37.21,37.21,37.15,37.17,27600.0,35.5162,35.5162,35.4589,35.478,27600.0
2023-07-05 11:10:00,37.16,37.26,37.15,37.26,39323.0,35.4685,35.5639,35.4589,35.5639,39323.0
2023-07-05 11:15:00,37.25,37.26,37.19,37.2,40051.0,35.5544,35.5639,35.4971,35.5067,40051.0
2023-07-05 11:20:00,37.2,37.24,37.18,37.23,19439.0,35.5067,35.5448,35.4876,35.5353,19439.0
2023-07-05 11:25:00,37.23,37.24,37.19,37.2,26513.0,35.5353,35.5448,35.4971,35.5067,26513.0
2023-07-05 11:30:00,37.2,37.27,37.19,37.26,50287.0,35.5067,35.5735,35.4971,35.5639,50287.0
2023-07-05 11:35:00,37.25,37.26,37.21,37.24,29904.0,35.5544,35.5639,35.5162,35.5448,29904.0
2023-07-05 11:40:00,37.25,37.26,37.22,37.24,23030.0,35.5544,35.5639,35.5257,35.5448,23030.0
2023-07-05 11:45:00,37.23,37.25,37.17,37.19,45747.0,35.5353,35.5544,35.478,35.4971,45747.0
2023-07-05 11:50:00,37.19,37.21,37.17,37.2,33683.0,35.4971,35.5162,35.478,35.5067,33683.0
2023-07-05 11:55:00,37.19,37.21,37.17,37.19,52441.0,35.4971,35.5162,35.478,35.4971,52441.0
2023-07-05 12:00:00,37.18,37.21,37.15,37.2,92523.0,35.4876,35.5162,35.4589,35.5067,92523.0
2023-07-05 12:05:00,37.21,37.21,37.11,37.18,48022.0,35.5162,35.5162,35.4207,35.4876,48022.0
2023-07-05 12:10:00,37.17,37.18,37.12,37.13,29536.0,35.478,35.4876,35.4303,35.4398,29536.0
2023-07-05 12:15:00,37.13,37.13,37.1,37.12,26071.0,35.4398,35.4398,35.4112,35.4303,26071.0
2023-07-05 12:20:00,37.12,37.13,37.1,37.13,27760.0,35.4303,35.4398,35.4112,35.4398,27760.0
2023-07-05 12:25:00,37.14,37.14,37.02,37.02,119172.0,35.4494,35.4494,35.3348,35.3348,119172.0
2023-07-05 12:30:00,37.02,37.07,37.01,37.02,335048.0,35.3348,35.3826,35.3253,35.3348,335048.0
2023-07-05 12:35:00,37.02,37.03,36.9,36.98,312996.0,35.3348,35.3444,35.2203,35.2967,312996.0
2023-07-05 12:40:00,36.98,37.01,36.97,37.0,60540.0,35.2967,35.3253,35.2871,35.3158,60540.0
2023-07-05 12:45:00,37.0,37.08,36.99,37.07,121487.0,35.3158,35.3921,35.3062,35.3826,121487.0
2023-07-05 12:50:00,37.07,37.08,37.03,37.06,52480.0,35.3826,35.3921,35.3444,35.373,52480.0
2023-07-05 12:55:00,37.06,37.11,37.06,37.11,26783.0,35.373,35.4207,35.373,35.4207,26783.0
2023-07-05 13:00:00,37.1,37.12,37.09,37.12,37967.0,35.4112,35.4303,35.4017,35.4303,37967.0
2023-07-05 13:05:00,37.12,37.14,37.09,37.11,46387.0,35.4303,35.4494,35.4017,35.4207,46387.0
2023-07-05 13:10:00,37.11,37.16,37.09,37.15,71947.0,35.4207,35.4685,35.4017,35.4589,71947.0
2023-07-05 13:15:00,37.15,37.16,37.07,37.08,34925.0,35.4589,35.4685,35.3826,35.3921,34925.0
2023-07-05 13:20:00,37.08,37.08,37.04,37.05,16096.0,35.3921,35.3921,35.3539,35.3635,16096.0
2023-07-05 13:25:00,37.04,37.1,37.01,37.09,55234.0,35.3539,35.4112,35.3253,35.4017,55234.0
2023-07-05 13:30:00,37.08,37.11,37.06,37.09,40561.0,35.3921,35.4207,35.373,35.4017,40561.0
2023-07-05 13:35:00,37.08,37.12,37.05,37.12,42847.0,35.3921,35.4303,35.3635,35.4303,42847.0
2023-07-05 13:40:00,37.12,37.18,37.12,37.16,39487.0,35.4303,35.4876,35.4303,35.4685,39487.0
2023-07-05 13:45:00,37.17,37.19,37.14,37.16,31129.0,35.478,35.4971,35.4494,35.4685,31129.0
2023-07-05 13:50:00,37.15,37.18,37.14,37.18,40922.0,35.4589,35.4876,35.4494,35.4876,40922.0
2023-07-05 13:55:00,37.18,37.2,37.18,37.19,31318.0,35.4876,35.5067,35.4876,35.4971,31318.0
2023-07-05 14:00:00,37.18,37.22,37.18,37.2,66520.0,35.4876,35.5257,35.4876,35.5067,66520.0
2023-07-05 14:05:00,37.19,37.24,37.18,37.23,49520.0,35.4971,35.5448,35.4876,35.5353,49520.0
2023-07-05 14:10:00,37.23,37.24,37.2,37.23,37706.0,35.5353,35.5448,35.5067,35.5353,37706.0
2023-07-05 14:15:00,37.22,37.23,37.11,37.12,53578.0,35.5257,35.5353,35.4207,35.4303,53578.0
2023-07-05 14:20:00,37.12,37.12,37.07,37.1,32936.0,35.4303,35.4303,35.3826,35.4112,32936.0
2023-07-05 14:25:00,37.09,37.12,37.05,37.05,20368.0,35.4017,35.4303,35.3635,35.3635,20368.0
2023-07-05 14:30:00,37.06,37.18,37.05,37.18,66257.0,35.373,35.4876,35.3635,35.4876,66257.0
2023-07-05 14:35:00,37.18,37.21,37.18,37.2,45509.0,35.4876,35.5162,35.4876,35.5067,45509.0
2023-07-05 14:40:00,37.2,37.24,37.19,37.23,45748.0,35.5067,35.5448,35.4971,35.5353,45748.0
2023-07-05 14:45:00,37.22,37.29,37.22,37.29,87045.0,35.5257,35.5926,35.5257,35.5926,87045.0
2023-07-05 14:50:00,37.29,37.3,37.27,37.3,70602.0,35.5926,35.6021,35.5735,35.6021,70602.0
2023-07-05 14:55:00,37.3,37.36,37.29,37.36,45307.0,35.6021,35.6594,35.5926,35.6594,45307.0
2023-07-05 15:00:00,37.36,37.37,37.34,37.36,52839.0,35.6594,35.6689,35.6403,35.6594,52839.0
2023-07-05 15:05:00,37.36,37.36,37.3,37.34,44319.0,35.6594,35.6594,35.6021,35.6403,44319.0
2023-07-05 15:10:00,37.33,37.35,37.31,37.31,28378.0,35.6307,35.6498,35.6116,35.6116,28378.0
2023-07-05 15:15:00,37.31,37.37,37.31,37.36,60108.0,35.6116,35.6689,35.6116,35.6594,60108.0
2023-07-05 15:20:00,37.36,37.37,37.29,37.33,84773.0,35.6594,35.6689,35.5926,35.6307,84773.0
2023-07-05 15:25:00,37.34,37.37,37.33,37.36,71858.0,35.6403,35.6689,35.6307,35.6594,71858.0
2023-07-05 15:30:00,37.36,37.37,37.3,37.33,58277.0,35.6594,35.6689,35.6021,35.6307,58277.0
2023-07-05 15:35:00,37.33,37.35,37.28,37.3,91793.0,35.6307,35.6498,35.583,35.6021,91793.0
2023-07-05 15:40:00,37.31,37.36,37.3,37.36,105282.0,35.6116,35.6594,35.6021,35.6594,105282.0
2023-07-05 15:45:00,37.36,37.37,37.33,37.36,175206.0,35.6594,35.6689,35.6307,35.6594,175206.0
2023-07-05 15:50:00,37.35,37.37,37.29,37.3,307469.0,35.6498,35.6689,35.5926,35.6021,307469.0
2023-07-05 15:55:00,37.29,37.3,37.22,37.22,470897.0,35.5926,35.6021,35.5257,35.5257,470897.0
2023-07-06 09:30:00,36.85,36.87,36.67,36.79,435148.0,35.1726,35.1917,35.0008,35.1153,435148.0
2023-07-06 09:35:00,36.77,36.88,36.71,36.81,99504.0,35.0962,35.2012,35.039,35.1344,99504.0
2023-07-06 09:40:00,36.8,36.8,36.53,36.68,113860.0,35.1249,35.1249,34.8672,35.0103,113860.0
2023-07-06 09:45:00,36.71,36.77,36.64,36.71,175702.0,35.039,35.0962,34.9721,35.039,175702.0
2023-07-06 09:50:00,36.72,36.9,36.72,36.81,138703.0,35.0485,35.2203,35.0485,35.1344,138703.0
2023-07-06 09:55:00,36.81,36.86,36.77,36.85,52450.0,35.1344,35.1821,35.0962,35.1726,52450.0
2023-07-06 10:00:00,36.85,36.95,36.84,36.9,84270.0,35.1726,35.268,35.163,35.2203,84270.0
2023-07-06 10:05:00,36.9,36.92,36.81,36.82,146054.0,35.2203,35.2394,35.1344,35.1439,146054.0
2023-07-06 10:10:00,36.82,36.9,36.76,36.9,99655.0,35.1439,35.2203,35.0867,35.2203,99655.0
2023-07-06 10:15:00,36.9,36.91,36.7,36.7,53204.0,35.2203,35.2299,35.0294,35.0294,53204.0
2023-07-06 10:20:00,36.7,36.73,36.65,36.71,91418.0,35.0294,35.058,34.9817,35.039,91418.0
2023-07-06 10:25:00,36.71,36.76,36.68,36.76,70902.0,35.039,35.0867,35.0103,35.0867,70902.0
2023-07-06 10:30:00,36.75,36.81,36.72,36.8,91635.0,35.0771,35.1344,35.0485,35.1249,91635.0
2023-07-06 10:35:00,36.8,36.86,36.76,36.8,63265.0,35.1249,35.1821,35.0867,35.1249,63265.0
2023-07-06 10:40:00,36.8,36.84,36.76,36.83,64328.0,35.1249,35.163,35.0867,35.1535,64328.0
2023-07-06 10:45:00,36.82,36.85,36.76,36.77,57811.0,35.1439,35.1726,35.0867,35.0962,57811.0
2023-07-06 10:50:00,36.76,36.77,36.59,36.66,183216.0,35.0867,35.0962,34.9244,34.9912,183216.0
2023-07-06 10:55:00,36.66,36.69,36.57,36.61,103160.0,34.9912,35.0199,34.9053,34.9435,103160.0
2023-07-06 11:00:00,36.61,36.73,36.61,36.73,70183.0,34.9435,35.058,34.9435,35.058,70183.0
2023-07-06 11:05:00,36.73,36.77,36.7,36.71,30456.0,35.058,35.0962,35.0294,35.039,30456.0
2023-07-06 11:10:00,36.71,36.74,36.64,36.66,101806.0,35.039,35.0676,34.9721,34.9912,101806.0
2023-07-06 11:15:00,36.65,36.69,36.62,36.66,48714.0,34.9817,35.0199,34.9531,34.9912,48714.0
2023-07-06 11:20:00,36.67,36.67,36.6,36.65,68926.0,35.0008,35.0008,34.934,34.9817,68926.0
2023-07-06 11:25:00,36.64,36.66,36.61,36.65,29838.0,34.9721,34.9912,34.9435,34.9817,29838.0
2023-07-06 11:30:00,36.66,36.77,36.65,36.76,100379.0,34.9912,35.0962,34.9817,35.0867,100379.0
2023-07-06 11:35:00,36.76,36.77,36.73,36.76,49902.0,35.0867,35.0962,35.058,35.0867,49902.0
2023-07-06 11:40:00,36.76,36.79,36.75,36.78,56037.0,35.0867,35.1153,35.0771,35.1058,56037.0
2023-07-06 11:45:00,36.79,36.85,36.77,36.84,82442.0,35.1153,35.1726,35.0962,35.163,82442.0
2023-07-06 11:50:00,36.84,36.85,36.8,36.82,35179.0,35.163,35.1726,35.1249,35.1439,35179.0
2023-07-06 11:55:00,36.82,36.89,36.79,36.89,82479.0,35.1439,35.2108,35.1153,35.2108,82479.0
2023-07-06 12:00:00,36.89,36.92,36.88,36.89,46904.0,35.2108,35.2394,35.2012,35.2108,46904.0
2023-07-06 12:05:00,36.89,36.91,36.83,36.91,31321.0,35.2108,35.2299,35.1535,35.2299,31321.0
2023-07-06 12:10:00,36.91,36.92,36.88,36.92,27886.0,35.2299,35.2394,35.2012,35.2394,27886.0
2023-07-06 12:15:00,36.93,36.94,36.91,36.93,26952.0,35.2489,35.2585,35.2299,35.2489,26952.0
2023-07-06 12:20:00,36.92,36.94,36.91,36.94,34093.0,35.2394,35.2585,35.2299,35.2585,34093.0
2023-07-06 12:25:00,36.94,37.0,36.93,36.98,50209.0,35.2585,35.3158,35.2489,35.2967,50209.0
2023-07-06 12:30:00,36.98,36.99,36.92,36.92,26802.0,35.2967,35.3062,35.2394,35.2394,26802.0
2023-07-06 12:35:00,36.91,36.91,36.82,36.84,32382.0,35.2299,35.2299,35.1439,35.163,32382.0
2023-07-06 12:40:00,36.84,36.89,36.83,36.88,22090.0,35.163,35.2108,35.1535,35.2012,22090.0
2023-07-06 12:45:00,36.88,36.92,36.86,36.92,36681.0,35.2012,35.2394,35.1821,35.2394,36681.0
2023-07-06 12:50:00,36.91,36.92,36.86,36.89,22563.0,35.2299,35.2394,35.1821,35.2108,22563.0
2023-07-06 12:55:00,36.89,36.93,36.88,36.92,12630.0,35.2108,35.2489,35.2012,35.2394,12630.0
2023-07-06 13:00:00,36.93,36.97,36.9,36.96,35047.0,35.2489,35.2871,35.2203,35.2776,35047.0
2023-07-06 13:05:00,36.97,36.98,36.94,36.95,23370.0,35.2871,35.2967,35.2585,35.268,23370.0
2023-07-06 13:10:00,36.96,36.99,36.95,36.98,23929.0,35.2776,35.3062,35.268,35.2967,23929.0
2023-07-06 13:15:00,36.98,36.98,36.92,36.94,66856.0,35.2967,35.2967,35.2394,35.2585,66856.0
2023-07-06 13:20:00,36.94,36.96,36.9,36.94,44307.0,35.2585,35.2776,35.2203,35.2585,44307.0
2023-07-06 13:25:00,36.93,36.94,36.87,36.89,26326.0,35.2489,35.2585,35.1917,35.2108,26326.0
2023-07-06 13:30:00,36.9,36.94,36.89,36.94,25270.0,35.2203,35.2585,35.2108,35.2585,25270.0
2023-07-06 13:35:00,36.94,36.98,36.91,36.97,24033.0,35.2585,35.2967,35.2299,35.2871,24033.0
2023-07-06 13:40:00,36.97,36.98,36.96,36.98,14201.0,35.2871,35.2967,35.2776,35.2967,14201.0
2023-07-06 13:45:00,36.98,37.02,36.97,37.02,31159.0,35.2967,35.3348,35.2871,35.3348,31159.0
2023-07-06 13:50:00,37.02,37.04,37.01,37.04,33843.0,35.3348,35.3539,35.3253,35.3539,33843.0
2023-07-06 13:55:00,37.04,37.05,37.01,37.03,37209.0,35.3539,35.3635,35.3253,35.3444,37209.0
2023-07-06 14:00:00,37.02,37.02,36.97,37.0,48725.0,35.3348,35.3348,35.2871,35.3158,48725.0
2023-07-06 14:05:00,37.0,37.04,36.99,37.01,17134.0,35.3158,35.3539,35.3062,35.3253,17134.0
2023-07-06 14:10:00,37.0,37.02,36.99,37.0,26861.0,35.3158,35.3348,35.3062,35.3158,26861.0
2023-07-06 14:15:00,37.0,37.02,36.99,37.01,15132.0,35.3158,35.3348,35.3062,35.3253,15132.0
2023-07-06 14:20:00,37.0,37.01,36.97,37.01,40390.0,35.3158,35.3253,35.2871,35.3253,40390.0
2023-07-06 14:25:00,37.01,37.02,36.96,36.97,16238.0,35.3253,35.3348,35.2776,35.2871,16238.0
2023-07-06 14:30:00,36.97,37.02,36.96,37.01,20750.0,35.2871,35.3348,35.2776,35.3253,20750.0
2023-07-06 14:35:00,37.01,37.02,36.99,37.0,14572.0,35.3253,35.3348,35.3062,35.3158,14572.0
2023-07-06 14:40:00,37.0,37.02,36.98,37.02,25746.0,35.3158,35.3348,35.2967,35.3348,25746.0
2023-07-06 14:45:00,37.01,37.03,37.0,37.0,16879.0,35.3253,35.3444,35.3158,35.3158,16879.0
2023-07-06 14:50:00,37.01,37.02,36.98,36.98,45201.0,35.3253,35.3348,35.2967,35.2967,45201.0
2023-07-06 14:55:00,36.98,37.05,36.98,37.04,24372.0,35.2967,35.3635,35.2967,35.3539,24372.0
2023-07-06 15:00:00,37.04,37.04,37.0,37.01,21435.0,35.3539,35.3539,35.3158,35.3253,21435.0
2023-07-06 15:05:00,37.02,37.02,36.95,36.99,45389.0,35.3348,35.3348,35.268,35.3062,45389.0
2023-07-06 15:10:00,36.98,37.0,36.95,36.95,25297.0,35.2967,35.3158,35.268,35.268,25297.0
2023-07-06 15:15:00,36.95,36.98,36.94,36.98,42319.0,35.268,35.2967,35.2585,35.2967,42319.0
2023-07-06 15:20:00,36.99,37.02,36.97,36.98,55045.0,35.3062,35.3348,35.2871,35.2967,55045.0
2023-07-06 15:25:00,36.98,37.02,36.97,37.01,42262.0,35.2967,35.3348,35.2871,35.3253,42262.0
2023-07-06 15:30:00,37.02,37.05,37.01,37.03,73150.0,35.3348,35.3635,35.3253,35.3444,73150.0
2023-07-06 15:35:00,37.03,37.06,36.95,36.95,93198.0,35.3444,35.373,35.268,35.268,93198.0
2023-07-06 15:40:00,36.95,37.02,36.93,37.01,104071.0,35.268,35.3348,35.2489,35.3253,104071.0
2023-07-06 15:45:00,37.0,37.04,36.97,37.04,86829.0,35.3158,35.3539,35.2871,35.3539,86829.0
2023-07-06 15:50:00,37.03,37.06,37.0,37.02,195956.0,35.3444,35.373,35.3158,35.3348,195956.0
2023-07-06 15:55:00,37.03,37.11,37.02,37.1,481295.0,35.3444,35.4207,35.3348,35.4112,481295.0
2023-07-07 09:30:00,37.16,37.45,37.15,37.35,197047.0,35.4685,35.7453,35.4589,35.6498,197047.0
2023-07-07 09:35:00,37.39,37.49,37.36,37.4,81117.0,35.688,35.7835,35.6594,35.6975,81117.0
2023-07-07 09:40:00,37.37,37.44,37.3,37.34,39650.0,35.6689,35.7357,35.6021,35.6403,39650.0
2023-07-07 09:45:00,37.33,37.4,37.3,37.37,48797.0,35.6307,35.6975,35.6021,35.6689,48797.0
2023-07-07 09:50:00,37.38,37.51,37.38,37.44,94887.0,35.6785,35.8025,35.6785,35.7357,94887.0
2023-07-07 09:55:00,37.44,37.51,37.43,37.48,39350.0,35.7357,35.8025,35.7262,35.7739,39350.0
2023-07-07 10:00:00,37.48,37.51,37.43,37.5,79418.0,35.7739,35.8025,35.7262,35.793,79418.0
2023-07-07 10:05:00,37.5,37.5,37.32,37.37,57691.0,35.793,35.793,35.6212,35.6689,57691.0
2023-07-07 10:10:00,37.36,37.41,37.34,37.38,28110.0,35.6594,35.7071,35.6403,35.6785,28110.0
2023-07-07 10:15:00,37.37,37.38,37.29,37.34,63849.0,35.6689,35.6785,35.5926,35.6403,63849.0
2023-07-07 10:20:00,37.34,37.38,37.34,37.38,33111.0,35.6403,35.6785,35.6403,35.6785,33111.0
2023-07-07 10:25:00,37.38,37.45,37.35,37.42,52932.0,35.6785,35.7453,35.6498,35.7166,52932.0
2023-07-07 10:30:00,37.41,37.43,37.32,37.36,25968.0,35.7071,35.7262,35.6212,35.6594,25968.0
2023-07-07 10:35:00,37.38,37.49,37.38,37.42,44512.0,35.6785,35.7835,35.6785,35.7166,44512.0
2023-07-07 10:40:00,37.42,37.45,37.4,37.41,34850.0,35.7166,35.7453,35.6975,35.7071,34850.0
2023-07-07 10:45:00,37.41,37.47,37.41,37.47,45499.0,35.7071,35.7644,35.7071,35.7644,45499.0
2023-07-07 10:50:00,37.46,37.52,37.45,37.5,58933.0,35.7548,35.8121,35.7453,35.793,58933.0
2023-07-07 10:55:00,37.5,37.55,37.5,37.52,42855.0,35.793,35.8407,35.793,35.8121,42855.0
2023-07-07 11:00:00,37.52,37.57,37.51,37.55,23295.0,35.8121,35.8598,35.8025,35.8407,23295.0
2023-07-07 11:05:00,37.56,37.63,37.56,37.61,21268.0,35.8503,35.9171,35.8503,35.898,21268.0
2023-07-07 11:10:00,37.62,37.63,37.6,37.62,12680.0,35.9075,35.9171,35.8884,35.9075,12680.0
2023-07-07 11:15:00,37.62,37.64,37.58,37.62,30949.0,35.9075,35.9266,35.8694,35.9075,30949.0
2023-07-07 11:20:00,37.61,37.62,37.59,37.62,20154.0,35.898,35.9075,35.8789,35.9075,20154.0
2023-07-07 11:25:00,37.62,37.66,37.61,37.64,25395.0,35.9075,35.9457,35.898,35.9266,25395.0
2023-07-07 11:30:00,37.63,37.69,37.61,37.68,30568.0,35.9171,35.9743,35.898,35.9648,30568.0
2023-07-07 11:35:00,37.69,37.76,37.68,37.71,38089.0,35.9743,36.0412,35.9648,35.9934,38089.0
2023-07-07 11:40:00,37.7,37.71,37.64,37.67,35181.0,35.9839,35.9934,35.9266,35.9553,35181.0
2023-07-07 11:45:00,37.66,37.68,37.64,37.65,33932.0,35.9457,35.9648,35.9266,35.9362,33932.0
2023-07-07 11:50:00,37.65,37.67,37.61,37.62,21651.0,35.9362,35.9553,35.898,35.9075,21651.0
2023-07-07 11:55:00,37.61,37.69,37.61,37.68,157459.0,35.898,35.9743,35.898,35.9648,157459.0
2023-07-07 12:00:00,37.67,37.68,37.59,37.61,46123.0,35.9553,35.9648,35.8789,35.898,46123.0
2023-07-07 12:05:00,37.61,37.65,37.61,37.65,32173.0,35.898,35.9362,35.898,35.9362,32173.0
2023-07-07 12:10:00,37.65,37.66,37.63,37.66,16449.0,35.9362,35.9457,35.9171,35.9457,16449.0
2023-07-07 12:15:00,37.66,37.69,37.65,37.69,19150.0,35.9457,35.9743,35.9362,35.9743,19150.0
2023-07-07 12:20:00,37.69,37.7,37.66,37.68,17364.0,35.9743,35.9839,35.9457,35.9648,17364.0
2023-07-07 12:25:00,37.68,37.73,37.68,37.72,15370.0,35.9648,36.0125,35.9648,36.003,15370.0
2023-07-07 12:30:00,37.72,37.76,37.71,37.76,28150.0,36.003,36.0412,35.9934,36.0412,28150.0
2023-07-07 12:35:00,37.76,37.85,37.75,37.84,49336.0,36.0412,36.1271,36.0316,36.1175,49336.0
2023-07-07 12:40:00,37.84,37.93,37.84,37.93,39289.0,36.1175,36.2034,36.1175,36.2034,39289.0
2023-07-07 12:45:00,37.93,37.96,37.86,37.9,61213.0,36.2034,36.2321,36.1366,36.1748,61213.0
2023-07-07 12:50:00,37.91,37.94,37.9,37.94,18314.0,36.1843,36.213,36.1748,36.213,18314.0
2023-07-07 12:55:00,37.93,37.94,37.91,37.93,22987.0,36.2034,36.213,36.1843,36.2034,22987.0
2023-07-07 13:00:00,37.94,37.98,37.93,37.97,33921.0,36.213,36.2511,36.2034,36.2416,33921.0
2023-07-07 13:05:00,37.98,38.0,37.98,38.0,22584.0,36.2511,36.2702,36.2511,36.2702,22584.0
2023-07-07 13:10:00,37.99,38.0,37.96,37.97,28704.0,36.2607,36.2702,36.2321,36.2416,28704.0
2023-07-07 13:15:00,37.97,37.97,37.93,37.96,27605.0,36.2416,36.2416,36.2034,36.2321,27605.0
2023-07-07 13:20:00,37.96,37.97,37.92,37.94,42599.0,36.2321,36.2416,36.1939,36.213,42599.0
2023-07-07 13:25:00,37.94,37.96,37.92,37.95,21168.0,36.213,36.2321,36.1939,36.2225,21168.0
2023-07-07 13:30:00,37.95,37.95,37.91,37.91,19971.0,36.2225,36.2225,36.1843,36.1843,19971.0
2023-07-07 13:35:00,37.91,37.92,37.8,37.8,42844.0,36.1843,36.1939,36.0793,36.0793,42844.0
2023-07-07 13:40:00,37.8,37.87,37.8,37.84,33693.0,36.0793,36.1462,36.0793,36.1175,33693.0
2023-07-07 13:45:00,37.84,37.86,37.77,37.77,47370.0,36.1175,36.1366,36.0507,36.0507,47370.0
2023-07-07 13:50:00,37.77,37.79,37.75,37.79,44958.0,36.0507,36.0698,36.0316,36.0698,44958.0
2023-07-07 13:55:00,37.79,37.8,37.72,37.76,31680.0,36.0698,36.0793,36.003,36.0412,31680.0
2023-07-07 14:00:00,37.76,37.8,37.75,37.79,39659.0,36.0412,36.0793,36.0316,36.0698,39659.0
2023-07-07 14:05:00,37.8,37.81,37.76,37.78,34606.0,36.0793,36.0889,36.0412,36.0602,34606.0
2023-07-07 14:10:00,37.78,37.79,37.75,37.78,33573.0,36.0602,36.0698,36.0316,36.0602,33573.0
2023-07-07 14:15:00,37.78,37.8,37.75,37.8,26567.0,36.0602,36.0793,36.0316,36.0793,26567.0
2023-07-07 14:20:00,37.8,37.81,37.76,37.77,20951.0,36.0793,36.0889,36.0412,36.0507,20951.0
2023-07-07 14:25:00,37.78,37.83,37.78,37.83,17805.0,36.0602,36.108,36.0602,36.108,17805.0
2023-07-07 14:30:00,37.82,37.84,37.79,37.83,24351.0,36.0984,36.1175,36.0698,36.108,24351.0
2023-07-07 14:35:00,37.83,37.84,37.81,37.81,17218.0,36.108,36.1175,36.0889,36.0889,17218.0
2023-07-07 14:40:00,37.8,37.83,37.78,37.79,22160.0,36.0793,36.108,36.0602,36.0698,22160.0
2023-07-07 14:45:00,37.79,37.79,37.75,37.76,14426.0,36.0698,36.0698,36.0316,36.0412,14426.0
2023-07-07 14:50:00,37.77,37.79,37.76,37.77,24047.0,36.0507,36.0698,36.0412,36.0507,24047.0
2023-07-07 14:55:00,37.77,37.79,37.75,37.76,38925.0,36.0507,36.0698,36.0316,36.0412,38925.0
2023-07-07 15:00:00,37.76,37.77,37.71,37.73,39239.0,36.0412,36.0507,35.9934,36.0125,39239.0
2023-07-07 15:05:00,37.73,37.74,37.68,37.69,19717.0,36.0125,36.0221,35.9648,35.9743,19717.0
2023-07-07 15:10:00,37.68,37.76,37.68,37.76,41062.0,35.9648,36.0412,35.9648,36.0412,41062.0
2023-07-07 15:15:00,37.76,37.78,37.72,37.72,40348.0,36.0412,36.0602,36.003,36.003,40348.0
2023-07-07 15:20:00,37.72,37.77,37.72,37.75,69114.0,36.003,36.0507,36.003,36.0316,69114.0
2023-07-07 15:25:00,37.75,37.76,37.71,37.73,44260.0,36.0316,36.0412,35.9934,36.0125,44260.0
2023-07-07 15:30:00,37.72,37.78,37.71,37.78,41571.0,36.003,36.0602,35.9934,36.0602,41571.0
2023-07-07 15:35:00,37.77,37.81,37.75,37.76,55818.0,36.0507,36.0889,36.0316,36.0412,55818.0
2023-07-07 15:40:00,37.75,37.75,37.71,37.73,54232.0,36.0316,36.0316,35.9934,36.0125,54232.0
2023-07-07 15:45:00,37.74,37.74,37.66,37.67,95914.0,36.0221,36.0221,35.9457,35.9553,95914.0
2023-07-07 15:50:00,37.66,37.68,37.58,37.59,180961.0,35.9457,35.9648,35.8694,35.8789,180961.0
2023-07-07 15:55:00,37.59,37.62,37.55,37.61,283282.0,35.8789,35.9075,35.8407,35.898,283282.0
2023-07-10 09:30:00,37.65,37.85,37.63,37.82,199640.0,35.9362,36.1271,35.9171,36.0984,199640.0
2023-07-10 09:35:00,37.82,37.85,37.72,37.73,87502.0,36.0984,36.1271,36.003,36.0125,87502.0
2023-07-10 09:40:00,37.74,37.79,37.68,37.77,64360.0,36.0221,36.0698,35.9648,36.0507,64360.0
2023-07-10 09:45:00,37.79,37.82,37.68,37.71,93420.0,36.0698,36.0984,35.9648,35.9934,93420.0
2023-07-10 09:50:00,37.7,37.73,37.66,37.68,71948.0,35.9839,36.0125,35.9457,35.9648,71948.0
2023-07-10 09:55:00,37.67,37.71,37.64,37.68,53043.0,35.9553,35.9934,35.9266,35.9648,53043.0
2023-07-10 10:00:00,37.66,37.74,37.66,37.74,54485.0,35.9457,36.0221,35.9457,36.0221,54485.0
2023-07-10 10:05:00,37.75,37.79,37.74,37.76,26725.0,36.0316,36.0698,36.0221,36.0412,26725.0
2023-07-10 10:10:00,37.76,37.78,37.65,37.69,62222.0,36.0412,36.0602,35.9362,35.9743,62222.0
2023-07-10 10:15:00,37.69,37.72,37.65,37.72,102011.0,35.9743,36.003,35.9362,36.003,102011.0
2023-07-10 10:20:00,37.71,37.83,37.71,37.82,48461.0,35.9934,36.108,35.9934,36.0984,48461.0
2023-07-10 10:25:00,37.82,37.82,37.74,37.8,25992.0,36.0984,36.0984,36.0221,36.0793,25992.0
2023-07-10 10:30:00,37.8,37.92,37.8,37.89,138903.0,36.0793,36.1939,36.0793,36.1652,138903.0
2023-07-10 10:35:00,37.89,37.9,37.81,37.86,22800.0,36.1652,36.1748,36.0889,36.1366,22800.0
2023-07-10 10:40:00,37.86,37.9,37.81,37.9,41797.0,36.1366,36.1748,36.0889,36.1748,41797.0
2023-07-10 10:45:00,37.9,37.99,37.89,37.99,80813.0,36.1748,36.2607,36.1652,36.2607,80813.0
2023-07-10 10:50:00,37.99,38.06,37.92,37.92,141948.0,36.2607,36.3275,36.1939,36.1939,141948.0
2023-07-10 10:55:00,37.93,37.95,37.88,37.89,36576.0,36.2034,36.2225,36.1557,36.1652,36576.0
2023-07-10 11:00:00,37.89,37.93,37.85,37.93,35297.0,36.1652,36.2034,36.1271,36.2034,35297.0
2023-07-10 11:05:00,37.93,37.95,37.86,37.87,23514.0,36.2034,36.2225,36.1366,36.1462,23514.0
2023-07-10 11:10:00,37.86,37.91,37.86,37.91,22768.0,36.1366,36.1843,36.1366,36.1843,22768.0
2023-07-10 11:15:00,37.91,37.95,37.9,37.95,18094.0,36.1843,36.2225,36.1748,36.2225,18094.0
2023-07-10 11:20:00,37.95,37.95,37.91,37.95,22911.0,36.2225,36.2225,36.1843,36.2225,22911.0
2023-07-10 11:25:00,37.95,38.0,37.95,37.98,31909.0,36.2225,36.2702,36.2225,36.2511,31909.0
2023-07-10 11:30:00,37.97,38.02,37.97,38.02,46909.0,36.2416,36.2893,36.2416,36.2893,46909.0
2023-07-10 11:35:00,38.01,38.12,38.01,38.05,157388.0,36.2798,36.3848,36.2798,36.318,157388.0
2023-07-10 11:40:00,38.05,38.05,37.95,37.95,31880.0,36.318,36.318,36.2225,36.2225,31880.0
2023-07-10 11:45:00,37.95,38.0,37.92,38.0,47274.0,36.2225,36.2702,36.1939,36.2702,47274.0
2023-07-10 11:50:00,38.0,38.03,37.99,38.02,26784.0,36.2702,36.2989,36.2607,36.2893,26784.0
2023-07-10 11:55:00,38.02,38.04,38.0,38.02,23514.0,36.2893,36.3084,36.2702,36.2893,23514.0
2023-07-10 12:00:00,38.03,38.04,37.95,37.98,31249.0,36.2989,36.3084,36.2225,36.2511,31249.0
2023-07-10 12:05:00,37.98,37.99,37.91,37.94,32721.0,36.2511,36.2607,36.1843,36.213,32721.0
2023-07-10 12:10:00,37.94,37.94,37.85,37.86,41736.0,36.213,36.213,36.1271,36.1366,41736.0
2023-07-10 12:15:00,37.86,37.91,37.85,37.9,33642.0,36.1366,36.1843,36.1271,36.1748,33642.0
2023-07-10 12:20:00,37.9,37.93,37.89,37.91,28463.0,36.1748,36.2034,36.1652,36.1843,28463.0
2023-07-10 12:25:00,37.92,37.94,37.88,37.88,26806.0,36.1939,36.213,36.1557,36.1557,26806.0
2023-07-10 12:30:00,37.89,38.04,37.86,38.03,161144.0,36.1652,36.3084,36.1366,36.2989,161144.0
2023-07-10 12:35:00,38.03,38.03,37.96,38.0,23312.0,36.2989,36.2989,36.2321,36.2702,23312.0
2023-07-10 12:40:00,38.0,38.03,37.97,38.01,39541.0,36.2702,36.2989,36.2416,36.2798,39541.0
2023-07-10 12:45:00,38.01,38.01,37.98,37.99,17193.0,36.2798,36.2798,36.2511,36.2607,17193.0
2023-07-10 12:50:00,37.99,38.03,37.99,38.03,46009.0,36.2607,36.2989,36.2607,36.2989,46009.0
2023-07-10 12:55:00,38.03,38.12,38.02,38.09,103363.0,36.2989,36.3848,36.2893,36.3561,103363.0
2023-07-10 13:00:00,38.09,38.12,38.05,38.05,31922.0,36.3561,36.3848,36.318,36.318,31922.0
2023-07-10 13:05:00,38.06,38.12,38.03,38.1,54152.0,36.3275,36.3848,36.2989,36.3657,54152.0
2023-07-10 13:10:00,38.11,38.14,38.09,38.12,64143.0,36.3752,36.4039,36.3561,36.3848,64143.0
2023-07-10 13:15:00,38.12,38.14,38.04,38.05,38000.0,36.3848,36.4039,36.3084,36.318,38000.0
2023-07-10 13:20:00,38.05,38.06,38.0,38.01,33456.0,36.318,36.3275,36.2702,36.2798,33456.0
2023-07-10 13:25:00,38.01,38.1,38.0,38.09,60045.0,36.2798,36.3657,36.2702,36.3561,60045.0
2023-07-10 13:30:00,38.09,38.1,38.06,38.08,12634.0,36.3561,36.3657,36.3275,36.3466,12634.0
2023-07-10 13:35:00,38.08,38.1,38.06,38.09,28336.0,36.3466,36.3657,36.3275,36.3561,28336.0
2023-07-10 13:40:00,38.09,38.1,38.07,38.09,22857.0,36.3561,36.3657,36.337,36.3561,22857.0
2023-07-10 13:45:00,38.09,38.1,38.07,38.08,27111.0,36.3561,36.3657,36.337,36.3466,27111.0
2023-07-10 13:50:00,38.08,38.09,38.04,38.05,31585.0,36.3466,36.3561,36.3084,36.318,31585.0
2023-07-10 13:55:00,38.05,38.06,38.01,38.02,28907.0,36.318,36.3275,36.2798,36.2893,28907.0
2023-07-10 14:00:00,38.02,38.04,37.98,37.99,209699.0,36.2893,36.3084,36.2511,36.2607,209699.0
2023-07-10 14:05:00,37.99,38.0,37.96,38.0,92607.0,36.2607,36.2702,36.2321,36.2702,92607.0
2023-07-10 14:10:00,38.0,38.0,37.97,37.98,13781.0,36.2702,36.2702,36.2416,36.2511,13781.0
2023-07-10 14:15:00,37.98,38.04,37.97,38.02,17065.0,36.2511,36.3084,36.2416,36.2893,17065.0
2023-07-10 14:20:00,38.02,38.04,38.01,38.02,9732.0,36.2893,36.3084,36.2798,36.2893,9732.0
2023-07-10 14:25:00,38.02,38.04,38.01,38.03,20126.0,36.2893,36.3084,36.2798,36.2989,20126.0
2023-07-10 14:30:00,38.03,38.04,38.0,38.03,25003.0,36.2989,36.3084,36.2702,36.2989,25003.0
2023-07-10 14:35:00,38.03,38.06,38.01,38.05,319055.0,36.2989,36.3275,36.2798,36.318,319055.0
2023-07-10 14:40:00,38.05,38.08,38.03,38.05,18225.0,36.318,36.3466,36.2989,36.318,18225.0
2023-07-10 14:45:00,38.04,38.14,38.04,38.14,58682.0,36.3084,36.4039,36.3084,36.4039,58682.0
2023-07-10 14:50:00,38.14,38.16,38.07,38.09,84403.0,36.4039,36.423,36.337,36.3561,84403.0
2023-07-10 14:55:00,38.09,38.13,38.08,38.13,23608.0,36.3561,36.3943,36.3466,36.3943,23608.0
2023-07-10 15:00:00,38.13,38.14,38.1,38.11,20653.0,36.3943,36.4039,36.3657,36.3752,20653.0
2023-07-10 15:05:00,38.11,38.11,38.03,38.03,36163.0,36.3752,36.3752,36.2989,36.2989,36163.0
2023-07-10 15:10:00,38.03,38.1,38.02,38.09,269352.0,36.2989,36.3657,36.2893,36.3561,269352.0
2023-07-10 15:15:00,38.1,38.14,38.06,38.13,80649.0,36.3657,36.4039,36.3275,36.3943,80649.0
2023-07-10 15:20:00,38.13,38.21,38.12,38.19,93099.0,36.3943,36.4707,36.3848,36.4516,93099.0
2023-07-10 15:25:00,38.19,38.23,38.17,38.22,126425.0,36.4516,36.4898,36.4325,36.4802,126425.0
2023-07-10 15:30:00,38.22,38.28,38.21,38.25,153355.0,36.4802,36.5375,36.4707,36.5089,153355.0
2023-07-10 15:35:00,38.25,38.35,38.24,38.29,117776.0,36.5089,36.6043,36.4993,36.547,117776.0
2023-07-10 15:40:00,38.29,38.34,38.25,38.33,110373.0,36.547,36.5948,36.5089,36.5852,110373.0
2023-07-10 15:45:00,38.33,38.37,38.32,38.34,147705.0,36.5852,36.6234,36.5757,36.5948,147705.0
2023-07-10 15:50:00,38.33,38.37,38.28,38.36,288259.0,36.5852,36.6234,36.5375,36.6138,288259.0
2023-07-10 15:55:00,38.36,38.44,38.34,38.42,544536.0,36.6138,36.6902,36.5948,36.6711,544536.0
2023-07-11 09:30:00,38.46,38.59,38.45,38.55,251918.0,36.7093,36.8334,36.6998,36.7952,251918.0
2023-07-11 09:35:00,38.57,38.63,38.43,38.63,121548.0,36.8143,36.8716,36.6807,36.8716,121548.0
2023-07-11 09:40:00,38.62,38.64,38.55,38.64,113657.0,36.862,36.8811,36.7952,36.8811,113657.0
2023-07-11 09:45:00,38.64,38.72,38.49,38.58,139294.0,36.8811,36.9575,36.7379,36.8238,139294.0
2023-07-11 09:50:00,38.58,38.63,38.54,38.62,70259.0,36.8238,36.8716,36.7857,36.862,70259.0
2023-07-11 09:55:00,38.61,38.67,38.54,38.67,175374.0,36.8525,36.9097,36.7857,36.9097,175374.0
2023-07-11 10:00:00,38.69,38.7,38.62,38.63,53750.0,36.9288,36.9384,36.862,36.8716,53750.0
2023-07-11 10:05:00,38.63,38.71,38.6,38.71,57479.0,36.8716,36.9479,36.8429,36.9479,57479.0
2023-07-11 10:10:00,38.71,38.82,38.71,38.78,93868.0,36.9479,37.0529,36.9479,37.0147,93868.0
2023-07-11 10:15:00,38.77,38.82,38.75,38.77,48863.0,37.0052,37.0529,36.9861,37.0052,48863.0
2023-07-11 10:20:00,38.77,38.78,38.73,38.76,23301.0,37.0052,37.0147,36.967,36.9956,23301.0
2023-07-11 10:25:00,38.76,38.76,38.71,38.73,56447.0,36.9956,36.9956,36.9479,36.967,56447.0
2023-07-11 10:30:00,38.74,38.77,38.62,38.71,226766.0,36.9766,37.0052,36.862,36.9479,226766.0
2023-07-11 10:35:00,38.71,38.77,38.69,38.71,63684.0,36.9479,37.0052,36.9288,36.9479,63684.0
2023-07-11 10:40:00,38.71,38.74,38.7,38.74,19139.0,36.9479,36.9766,36.9384,36.9766,19139.0
2023-07-11 10:45:00,38.73,38.78,38.7,38.74,38616.0,36.967,37.0147,36.9384,36.9766,38616.0
2023-07-11 10:50:00,38.73,38.76,38.71,38.75,39039.0,36.967,36.9956,36.9479,36.9861,39039.0
2023-07-11 10:55:00,38.74,38.75,38.7,38.74,26598.0,36.9766,36.9861,36.9384,36.9766,26598.0
2023-07-11 11:00:00,38.74,38.79,38.74,38.78,38467.0,36.9766,37.0243,36.9766,37.0147,38467.0
2023-07-11 11:05:00,38.78,38.79,38.74,38.77,100317.0,37.0147,37.0243,36.9766,37.0052,100317.0
2023-07-11 11:10:00,38.77,38.8,38.74,38.76,71865.0,37.0052,37.0338,36.9766,36.9956,71865.0
2023-07-11 11:15:00,38.77,38.77,38.71,38.76,78452.0,37.0052,37.0052,36.9479,36.9956,78452.0
2023-07-11 11:20:00,38.75,38.83,38.74,38.77,69388.0,36.9861,37.0625,36.9766,37.0052,69388.0
2023-07-11 11:25:00,38.78,38.78,38.7,38.78,37222.0,37.0147,37.0147,36.9384,37.0147,37222.0
2023-07-11 11:30:00,38.77,38.83,38.76,38.82,49507.0,37.0052,37.0625,36.9956,37.0529,49507.0
2023-07-11 11:35:00,38.82,38.87,38.81,38.85,51624.0,37.0529,37.1006,37.0434,37.0815,51624.0
2023-07-11 11:40:00,38.85,38.85,38.8,38.82,30838.0,37.0815,37.0815,37.0338,37.0529,30838.0
2023-07-11 11:45:00,38.82,38.83,38.78,38.8,33296.0,37.0529,37.0625,37.0147,37.0338,33296.0
2023-07-11 11:50:00,38.8,38.8,38.7,38.7,46235.0,37.0338,37.0338,36.9384,36.9384,46235.0
2023-07-11 11:55:00,38.71,38.75,38.62,38.74,106993.0,36.9479,36.9861,36.862,36.9766,106993.0
2023-07-11 12:00:00,38.75,38.8,38.74,38.76,73037.0,36.9861,37.0338,36.9766,36.9956,73037.0
2023-07-11 12:05:00,38.75,38.76,38.68,38.7,46842.0,36.9861,36.9956,36.9193,36.9384,46842.0
2023-07-11 12:10:00,38.71,38.78,38.71,38.78,41661.0,36.9479,37.0147,36.9479,37.0147,41661.0
2023-07-11 12:15:00,38.78,38.84,38.78,38.79,51709.0,37.0147,37.072,37.0147,37.0243,51709.0
2023-07-11 12:20:00,38.78,38.8,38.77,38.79,64253.0,37.0147,37.0338,37.0052,37.0243,64253.0
2023-07-11 12:25:00,38.8,38.8,38.74,38.78,66234.0,37.0338,37.0338,36.9766,37.0147,66234.0
2023-07-11 12:30:00,38.78,38.86,38.78,38.84,40429.0,37.0147,37.0911,37.0147,37.072,40429.0
2023-07-11 12:35:00,38.83,38.85,38.78,38.81,25588.0,37.0625,37.0815,37.0147,37.0434,25588.0
2023-07-11 12:40:00,38.8,38.83,38.77,38.81,31177.0,37.0338,37.0625,37.0052,37.0434,31177.0
2023-07-11 12:45:00,38.81,38.83,38.78,38.82,26151.0,37.0434,37.0625,37.0147,37.0529,26151.0
2023-07-11 12:50:00,38.81,38.86,38.8,38.86,19768.0,37.0434,37.0911,37.0338,37.0911,19768.0
2023-07-11 12:55:00,38.86,38.86,38.84,38.85,19278.0,37.0911,37.0911,37.072,37.0815,19278.0
2023-07-11 13:00:00,38.86,38.87,38.84,38.87,35408.0,37.0911,37.1006,37.072,37.1006,35408.0
2023-07-11 13:05:00,38.87,38.87,38.83,38.83,30593.0,37.1006,37.1006,37.0625,37.0625,30593.0
2023-07-11 13:10:00,38.82,38.85,38.82,38.85,20526.0,37.0529,37.0815,37.0529,37.0815,20526.0
2023-07-11 13:15:00,38.86,38.86,38.82,38.83,18693.0,37.0911,37.0911,37.0529,37.0625,18693.0
2023-07-11 13:20:00,38.83,38.86,38.82,38.84,232724.0,37.0625,37.0911,37.0529,37.072,232724.0
2023-07-11 13:25:00,38.84,38.84,38.78,38.79,82022.0,37.072,37.072,37.0147,37.0243,82022.0
2023-07-11 13:30:00,38.79,38.82,38.77,38.81,39573.0,37.0243,37.0529,37.0052,37.0434,39573.0
2023-07-11 13:35:00,38.82,38.82,38.77,38.77,47890.0,37.0529,37.0529,37.0052,37.0052,47890.0
2023-07-11 13:40:00,38.77,38.84,38.77,38.84,36001.0,37.0052,37.072,37.0052,37.072,36001.0
2023-07-11 13:45:00,38.83,38.83,38.77,38.8,55386.0,37.0625,37.0625,37.0052,37.0338,55386.0
2023-07-11 13:50:00,38.81,38.88,38.8,38.88,61151.0,37.0434,37.1102,37.0338,37.1102,61151.0
2023-07-11 13:55:00,38.88,38.95,38.87,38.94,78411.0,37.1102,37.177,37.1006,37.1674,78411.0
2023-07-11 14:00:00,38.94,38.96,38.91,38.95,47418.0,37.1674,37.1865,37.1388,37.177,47418.0
2023-07-11 14:05:00,38.95,38.97,38.91,38.96,36498.0,37.177,37.1961,37.1388,37.1865,36498.0
2023-07-11 14:10:00,38.96,38.96,38.92,38.93,30918.0,37.1865,37.1865,37.1484,37.1579,30918.0
2023-07-11 14:15:00,38.94,38.94,38.89,38.93,31937.0,37.1674,37.1674,37.1197,37.1579,31937.0
2023-07-11 14:20:00,38.93,38.97,38.92,38.94,38612.0,37.1579,37.1961,37.1484,37.1674,38612.0
2023-07-11 14:25:00,38.94,38.99,38.92,38.98,31083.0,37.1674,37.2152,37.1484,37.2056,31083.0
2023-07-11 14:30:00,38.99,38.99,38.93,38.95,30924.0,37.2152,37.2152,37.1579,37.177,30924.0
2023-07-11 14:35:00,38.94,38.99,38.93,38.98,39779.0,37.1674,37.2152,37.1579,37.2056,39779.0
2023-07-11 14:40:00,38.98,39.02,38.98,39.01,100938.0,37.2056,37.2438,37.2056,37.2343,100938.0
2023-07-11 14:45:00,39.01,39.04,39.0,39.04,42381.0,37.2343,37.2629,37.2247,37.2629,42381.0
2023-07-11 14:50:00,39.04,39.08,39.03,39.07,64976.0,37.2629,37.3011,37.2533,37.2915,64976.0
2023-07-11 14:55:00,39.06,39.11,39.06,39.09,73031.0,37.282,37.3297,37.282,37.3106,73031.0
2023-07-11 15:00:00,39.09,39.1,39.02,39.02,52787.0,37.3106,37.3202,37.2438,37.2438,52787.0
2023-07-11 15:05:00,39.02,39.08,39.02,39.07,43317.0,37.2438,37.3011,37.2438,37.2915,43317.0
2023-07-11 15:10:00,39.07,39.08,39.05,39.07,32079.0,37.2915,37.3011,37.2724,37.2915,32079.0
2023-07-11 15:15:00,39.07,39.16,39.06,39.15,79757.0,37.2915,37.3774,37.282,37.3679,79757.0
2023-07-11 15:20:00,39.16,39.23,39.16,39.21,119159.0,37.3774,37.4442,37.3774,37.4252,119159.0
2023-07-11 15:25:00,39.21,39.21,39.16,39.17,79488.0,37.4252,37.4252,37.3774,37.387,79488.0
2023-07-11 15:30:00,39.17,39.19,39.13,39.15,73766.0,37.387,37.4061,37.3488,37.3679,73766.0
2023-07-11 15:35:00,39.14,39.19,39.13,39.16,67536.0,37.3583,37.4061,37.3488,37.3774,67536.0
2023-07-11 15:40:00,39.15,39.23,39.14,39.23,77752.0,37.3679,37.4442,37.3583,37.4442,77752.0
2023-07-11 15:45:00,39.22,39.27,39.18,39.26,126042.0,37.4347,37.4824,37.3965,37.4729,126042.0
2023-07-11 15:50:00,39.27,39.29,39.22,39.23,243445.0,37.4824,37.5015,37.4347,37.4442,243445.0
2023-07-11 15:55:00,39.22,39.24,39.17,39.18,358306.0,37.4347,37.4538,37.387,37.3965,358306.0
2023-07-12 09:30:00,39.41,39.53,39.31,39.49,259892.0,37.6161,37.7306,37.5206,37.6924,259892.0
2023-07-12 09:35:00,39.49,39.5,39.32,39.34,113637.0,37.6924,37.702,37.5301,37.5492,113637.0
2023-07-12 09:40:00,39.34,39.34,39.1,39.1,145790.0,37.5492,37.5492,37.3202,37.3202,145790.0
2023-07-12 09:45:00,39.1,39.13,38.83,38.85,202866.0,37.3202,37.3488,37.0625,37.0815,202866.0
2023-07-12 09:50:00,38.86,39.04,38.83,38.88,159417.0,37.0911,37.2629,37.0625,37.1102,159417.0
2023-07-12 09:55:00,38.88,38.93,38.81,38.85,142221.0,37.1102,37.1579,37.0434,37.0815,142221.0
2023-07-12 10:00:00,38.86,38.9,38.71,38.73,132099.0,37.0911,37.1293,36.9479,36.967,132099.0
2023-07-12 10:05:00,38.73,38.85,38.72,38.8,75167.0,36.967,37.0815,36.9575,37.0338,75167.0
2023-07-12 10:10:00,38.79,38.8,38.68,38.72,95787.0,37.0243,37.0338,36.9193,36.9575,95787.0
2023-07-12 10:15:00,38.75,38.94,38.75,38.82,110572.0,36.9861,37.1674,36.9861,37.0529,110572.0
2023-07-12 10:20:00,38.82,38.89,38.81,38.84,71568.0,37.0529,37.1197,37.0434,37.072,71568.0
2023-07-12 10:25:00,38.84,38.97,38.77,38.97,70472.0,37.072,37.1961,37.0052,37.1961,70472.0
2023-07-12 10:30:00,38.96,39.06,38.94,39.06,51291.0,37.1865,37.282,37.1674,37.282,51291.0
2023-07-12 10:35:00,39.06,39.08,39.02,39.04,71418.0,37.282,37.3011,37.2438,37.2629,71418.0
2023-07-12 10:40:00,39.04,39.11,39.0,39.04,58415.0,37.2629,37.3297,37.2247,37.2629,58415.0
2023-07-12 10:45:00,39.05,39.17,39.04,39.17,196829.0,37.2724,37.387,37.2629,37.387,196829.0
2023-07-12 10:50:00,39.17,39.25,39.11,39.23,115469.0,37.387,37.4633,37.3297,37.4442,115469.0
2023-07-12 10:55:00,39.23,39.29,39.22,39.26,76040.0,37.4442,37.5015,37.4347,37.4729,76040.0
2023-07-12 11:00:00,39.26,39.3,39.22,39.23,47319.0,37.4729,37.5111,37.4347,37.4442,47319.0
2023-07-12 11:05:00,39.23,39.29,39.22,39.23,42086.0,37.4442,37.5015,37.4347,37.4442,42086.0
2023-07-12 11:10:00,39.24,39.26,39.18,39.19,97004.0,37.4538,37.4729,37.3965,37.4061,97004.0
2023-07-12 11:15:00,39.19,39.19,39.04,39.08,211661.0,37.4061,37.4061,37.2629,37.3011,211661.0
2023-07-12 11:20:00,39.08,39.12,39.04,39.11,25454.0,37.3011,37.3393,37.2629,37.3297,25454.0
2023-07-12 11:25:00,39.12,39.12,39.06,39.08,29801.0,37.3393,37.3393,37.282,37.3011,29801.0
2023-07-12 11:30:00,39.08,39.11,39.0,39.02,72497.0,37.3011,37.3297,37.2247,37.2438,72497.0
2023-07-12 11:35:00,39.02,39.02,38.92,38.93,34473.0,37.2438,37.2438,37.1484,37.1579,34473.0
2023-07-12 11:40:00,38.93,38.99,38.83,38.98,233986.0,37.1579,37.2152,37.0625,37.2056,233986.0
2023-07-12 11:45:00,38.98,39.0,38.93,38.96,60271.0,37.2056,37.2247,37.1579,37.1865,60271.0
2023-07-12 11:50:00,38.97,38.99,38.9,38.92,37468.0,37.1961,37.2152,37.1293,37.1484,37468.0
2023-07-12 11:55:00,38.93,38.98,38.89,38.91,83606.0,37.1579,37.2056,37.1197,37.1388,83606.0
2023-07-12 12:00:00,38.9,38.94,38.86,38.9,40306.0,37.1293,37.1674,37.0911,37.1293,40306.0
2023-07-12 12:05:00,38.9,38.92,38.88,38.89,27877.0,37.1293,37.1484,37.1102,37.1197,27877.0
2023-07-12 12:10:00,38.89,38.95,38.89,38.91,47909.0,37.1197,37.177,37.1197,37.1388,47909.0
2023-07-12 12:15:00,38.91,38.92,38.81,38.81,41756.0,37.1388,37.1484,37.0434,37.0434,41756.0
2023-07-12 12:20:00,38.81,38.82,38.76,38.76,57359.0,37.0434,37.0529,36.9956,36.9956,57359.0
2023-07-12 12:25:00,38.79,38.79,38.73,38.76,46289.0,37.0243,37.0243,36.967,36.9956,46289.0
2023-07-12 12:30:00,38.76,38.87,38.75,38.87,55655.0,36.9956,37.1006,36.9861,37.1006,55655.0
2023-07-12 12:35:00,38.87,38.89,38.82,38.84,38417.0,37.1006,37.1197,37.0529,37.072,38417.0
2023-07-12 12:40:00,38.84,38.84,38.79,38.84,23827.0,37.072,37.072,37.0243,37.072,23827.0
2023-07-12 12:45:00,38.84,38.88,38.81,38.88,35287.0,37.072,37.1102,37.0434,37.1102,35287.0
2023-07-12 12:50:00,38.87,38.93,38.87,38.93,18616.0,37.1006,37.1579,37.1006,37.1579,18616.0
2023-07-12 12:55:00,38.93,38.95,38.91,38.91,33831.0,37.1579,37.177,37.1388,37.1388,33831.0
2023-07-12 13:00:00,38.92,38.95,38.89,38.94,19338.0,37.1484,37.177,37.1197,37.1674,19338.0
2023-07-12 13:05:00,38.94,38.96,38.89,38.94,16381.0,37.1674,37.1865,37.1197,37.1674,16381.0
2023-07-12 13:10:00,38.93,38.94,38.91,38.93,19517.0,37.1579,37.1674,37.1388,37.1579,19517.0
2023-07-12 13:15:00,38.93,38.97,38.92,38.95,26856.0,37.1579,37.1961,37.1484,37.177,26856.0
2023-07-12 13:20:00,38.95,38.96,38.91,38.94,25691.0,37.177,37.1865,37.1388,37.1674,25691.0
2023-07-12 13:25:00,38.95,38.96,38.9,38.91,34511.0,37.177,37.1865,37.1293,37.1388,34511.0
2023-07-12 13:30:00,38.91,38.97,38.88,38.97,23028.0,37.1388,37.1961,37.1102,37.1961,23028.0
2023-07-12 13:35:00,38.97,38.97,38.93,38.95,15665.0,37.1961,37.1961,37.1579,37.177,15665.0
2023-07-12 13:40:00,38.95,38.97,38.91,38.96,57940.0,37.177,37.1961,37.1388,37.1865,57940.0
2023-07-12 13:45:00,38.96,38.96,38.89,38.89,121069.0,37.1865,37.1865,37.1197,37.1197,121069.0
2023-07-12 13:50:00,38.89,38.95,38.89,38.95,30418.0,37.1197,37.177,37.1197,37.177,30418.0
2023-07-12 13:55:00,38.95,38.95,38.9,38.91,27973.0,37.177,37.177,37.1293,37.1388,27973.0
2023-07-12 14:00:00,38.91,38.91,38.88,38.9,26440.0,37.1388,37.1388,37.1102,37.1293,26440.0
2023-07-12 14:05:00,38.9,38.92,38.85,38.88,114982.0,37.1293,37.1484,37.0815,37.1102,114982.0
2023-07-12 14:10:00,38.87,38.92,38.86,38.89,54031.0,37.1006,37.1484,37.0911,37.1197,54031.0
2023-07-12 14:15:00,38.9,38.9,38.85,38.86,68262.0,37.1293,37.1293,37.0815,37.0911,68262.0
2023-07-12 14:20:00,38.86,38.89,38.85,38.86,53705.0,37.0911,37.1197,37.0815,37.0911,53705.0
2023-07-12 14:25:00,38.86,38.87,38.82,38.85,145068.0,37.0911,37.1006,37.0529,37.0815,145068.0
2023-07-12 14:30:00,38.86,38.86,38.81,38.82,38247.0,37.0911,37.0911,37.0434,37.0529,38247.0
2023-07-12 14:35:00,38.82,38.83,38.77,38.78,31418.0,37.0529,37.0625,37.0052,37.0147,31418.0
2023-07-12 14:40:00,38.77,38.79,38.73,38.76,165480.0,37.0052,37.0243,36.967,36.9956,165480.0
2023-07-12 14:45:00,38.76,38.77,38.72,38.75,60155.0,36.9956,37.0052,36.9575,36.9861,60155.0
2023-07-12 14:50:00,38.76,38.77,38.72,38.76,68764.0,36.9956,37.0052,36.9575,36.9956,68764.0
2023-07-12 14:55:00,38.75,38.76,38.73,38.75,56652.0,36.9861,36.9956,36.967,36.9861,56652.0
2023-07-12 15:00:00,38.76,38.8,38.75,38.79,51284.0,36.9956,37.0338,36.9861,37.0243,51284.0
2023-07-12 15:05:00,38.79,38.79,38.71,38.73,38598.0,37.0243,37.0243,36.9479,36.967,38598.0
2023-07-12 15:10:00,38.72,38.77,38.71,38.77,33609.0,36.9575,37.0052,36.9479,37.0052,33609.0
2023-07-12 15:15:00,38.76,38.78,38.72,38.76,48341.0,36.9956,37.0147,36.9575,36.9956,48341.0
2023-07-12 15:20:00,38.76,38.77,38.7,38.72,37425.0,36.9956,37.0052,36.9384,36.9575,37425.0
2023-07-12 15:25:00,38.71,38.75,38.68,38.71,51618.0,36.9479,36.9861,36.9193,36.9479,51618.0
2023-07-12 15:30:00,38.73,38.76,38.71,38.75,55886.0,36.967,36.9956,36.9479,36.9861,55886.0
2023-07-12 15:35:00,38.75,38.78,38.72,38.75,71456.0,36.9861,37.0147,36.9575,36.9861,71456.0
2023-07-12 15:40:00,38.75,38.77,38.72,38.73,80802.0,36.9861,37.0052,36.9575,36.967,80802.0
2023-07-12 15:45:00,38.72,38.74,38.68,38.69,129441.0,36.9575,36.9766,36.9193,36.9288,129441.0
2023-07-12 15:50:00,38.69,38.69,38.48,38.53,710047.0,36.9288,36.9288,36.7284,36.7761,710047.0
2023-07-12 15:55:00,38.54,38.65,38.49,38.58,657403.0,36.7857,36.8906,36.7379,36.8238,657403.0
2023-07-13 09:30:00,39.22,39.24,38.5,38.61,552078.0,37.4347,37.4538,36.7475,36.8525,552078.0
2023-07-13 09:35:00,38.61,38.64,38.08,38.09,168176.0,36.8525,36.8811,36.3466,36.3561,168176.0
2023-07-13 09:40:00,38.09,38.34,38.06,38.11,372135.0,36.3561,36.5948,36.3275,36.3752,372135.0
2023-07-13 09:45:00,38.13,38.46,38.1,38.36,436594.0,36.3943,36.7093,36.3657,36.6138,436594.0
2023-07-13 09:50:00,38.34,38.4,38.26,38.3,82603.0,36.5948,36.652,36.5184,36.5566,82603.0
2023-07-13 09:55:00,38.27,38.49,38.25,38.44,134413.0,36.5279,36.7379,36.5089,36.6902,134413.0
2023-07-13 10:00:00,38.43,38.45,38.23,38.26,162894.0,36.6807,36.6998,36.4898,36.5184,162894.0
2023-07-13 10:05:00,38.26,38.29,37.97,37.98,251043.0,36.5184,36.547,36.2416,36.2511,251043.0
2023-07-13 10:10:00,37.95,38.05,37.88,38.04,206370.0,36.2225,36.318,36.1557,36.3084,206370.0
2023-07-13 10:15:00,38.04,38.33,37.96,38.09,341277.0,36.3084,36.5852,36.2321,36.3561,341277.0
2023-07-13 10:20:00,38.09,38.12,37.99,38.05,235705.0,36.3561,36.3848,36.2607,36.318,235705.0
2023-07-13 10:25:00,38.05,38.13,38.04,38.07,50690.0,36.318,36.3943,36.3084,36.337,50690.0
2023-07-13 10:30:00,38.06,38.25,38.06,38.22,118059.0,36.3275,36.5089,36.3275,36.4802,118059.0
2023-07-13 10:35:00,38.22,38.25,38.0,38.04,82994.0,36.4802,36.5089,36.2702,36.3084,82994.0
2023-07-13 10:40:00,38.03,38.07,37.92,38.0,61303.0,36.2989,36.337,36.1939,36.2702,61303.0
2023-07-13 10:45:00,38.0,38.17,38.0,38.09,120255.0,36.2702,36.4325,36.2702,36.3561,120255.0
2023-07-13 10:50:00,38.08,38.12,37.98,38.04,202553.0,36.3466,36.3848,36.2511,36.3084,202553.0
2023-07-13 10:55:00,38.04,38.05,37.87,37.9,85026.0,36.3084,36.318,36.1462,36.1748,85026.0
2023-07-13 11:00:00,37.91,37.98,37.9,37.94,79206.0,36.1843,36.2511,36.1748,36.213,79206.0
2023-07-13 11:05:00,37.94,37.95,37.74,37.75,136620.0,36.213,36.2225,36.0221,36.0316,136620.0
2023-07-13 11:10:00,37.74,37.81,37.62,37.63,173055.0,36.0221,36.0889,35.9075,35.9171,173055.0
2023-07-13 11:15:00,37.63,37.8,37.62,37.78,175984.0,35.9171,36.0793,35.9075,36.0602,175984.0
2023-07-13 11:20:00,37.78,37.91,37.76,37.83,149115.0,36.0602,36.1843,36.0412,36.108,149115.0
2023-07-13 11:25:00,37.82,37.84,37.67,37.76,213334.0,36.0984,36.1175,35.9553,36.0412,213334.0
2023-07-13 11:30:00,37.77,37.99,37.77,37.86,272590.0,36.0507,36.2607,36.0507,36.1366,272590.0
2023-07-13 11:35:00,37.85,37.89,37.79,37.8,68031.0,36.1271,36.1652,36.0698,36.0793,68031.0
2023-07-13 11:40:00,37.81,37.82,37.69,37.73,85284.0,36.0889,36.0984,35.9743,36.0125,85284.0
2023-07-13 11:45:00,37.73,37.79,37.71,37.73,70516.0,36.0125,36.0698,35.9934,36.0125,70516.0
2023-07-13 11:50:00,37.72,37.77,37.68,37.75,63269.0,36.003,36.0507,35.9648,36.0316,63269.0
2023-07-13 11:55:00,37.75,37.78,37.68,37.73,49952.0,36.0316,36.0602,35.9648,36.0125,49952.0
2023-07-13 12:00:00,37.73,37.86,37.7,37.85,361607.0,36.0125,36.1366,35.9839,36.1271,361607.0
2023-07-13 12:05:00,37.85,37.86,37.75,37.8,107234.0,36.1271,36.1366,36.0316,36.0793,107234.0
2023-07-13 12:10:00,37.81,37.9,37.79,37.87,66782.0,36.0889,36.1748,36.0698,36.1462,66782.0
2023-07-13 12:15:00,37.89,37.98,37.88,37.94,51016.0,36.1652,36.2511,36.1557,36.213,51016.0
2023-07-13 12:20:00,37.94,37.95,37.85,37.87,41005.0,36.213,36.2225,36.1271,36.1462,41005.0
2023-07-13 12:25:00,37.87,37.91,37.85,37.89,41570.0,36.1462,36.1843,36.1271,36.1652,41570.0
2023-07-13 12:30:00,37.89,37.93,37.88,37.9,29121.0,36.1652,36.2034,36.1557,36.1748,29121.0
2023-07-13 12:35:00,37.89,37.93,37.88,37.93,37883.0,36.1652,36.2034,36.1557,36.2034,37883.0
2023-07-13 12:40:00,37.94,37.95,37.85,37.85,45861.0,36.213,36.2225,36.1271,36.1271,45861.0
2023-07-13 12:45:00,37.85,37.86,37.82,37.84,27772.0,36.1271,36.1366,36.0984,36.1175,27772.0
2023-07-13 12:50:00,37.84,37.93,37.84,37.88,34375.0,36.1175,36.2034,36.1175,36.1557,34375.0
2023-07-13 12:55:00,37.87,37.88,37.84,37.87,29478.0,36.1462,36.1557,36.1175,36.1462,29478.0
2023-07-13 13:00:00,37.88,37.9,37.84,37.86,22934.0,36.1557,36.1748,36.1175,36.1366,22934.0
2023-07-13 13:05:00,37.86,37.86,37.75,37.77,34507.0,36.1366,36.1366,36.0316,36.0507,34507.0
2023-07-13 13:10:00,37.77,37.81,37.74,37.79,51375.0,36.0507,36.0889,36.0221,36.0698,51375.0
2023-07-13 13:15:00,37.79,37.81,37.75,37.77,34287.0,36.0698,36.0889,36.0316,36.0507,34287.0
2023-07-13 13:20:00,37.77,37.81,37.77,37.79,41060.0,36.0507,36.0889,36.0507,36.0698,41060.0
2023-07-13 13:25:00,37.79,37.81,37.76,37.77,36313.0,36.0698,36.0889,36.0412,36.0507,36313.0
2023-07-13 13:30:00,37.77,37.82,37.77,37.8,29215.0,36.0507,36.0984,36.0507,36.0793,29215.0
2023-07-13 13:35:00,37.8,37.83,37.78,37.82,38846.0,36.0793,36.108,36.0602,36.0984,38846.0
2023-07-13 13:40:00,37.83,37.83,37.79,37.81,40135.0,36.108,36.108,36.0698,36.0889,40135.0
2023-07-13 13:45:00,37.8,37.83,37.8,37.82,30875.0,36.0793,36.108,36.0793,36.0984,30875.0
2023-07-13 13:50:00,37.82,37.82,37.77,37.79,48623.0,36.0984,36.0984,36.0507,36.0698,48623.0
2023-07-13 13:55:00,37.8,37.85,37.76,37.77,60511.0,36.0793,36.1271,36.0412,36.0507,60511.0
2023-07-13 14:00:00,37.77,37.82,37.76,37.81,45406.0,36.0507,36.0984,36.0412,36.0889,45406.0
2023-07-13 14:05:00,37.8,37.83,37.77,37.8,48448.0,36.0793,36.108,36.0507,36.0793,48448.0
2023-07-13 14:10:00,37.8,37.83,37.79,37.82,35935.0,36.0793,36.108,36.0698,36.0984,35935.0
2023-07-13 14:15:00,37.82,37.85,37.8,37.84,40725.0,36.0984,36.1271,36.0793,36.1175,40725.0
2023-07-13 14:20:00,37.84,37.87,37.81,37.82,44665.0,36.1175,36.1462,36.0889,36.0984,44665.0
2023-07-13 14:25:00,37.82,37.83,37.72,37.72,50993.0,36.0984,36.108,36.003,36.003,50993.0
2023-07-13 14:30:00,37.73,37.76,37.7,37.71,48579.0,36.0125,36.0412,35.9839,35.9934,48579.0
2023-07-13 14:35:00,37.72,37.76,37.7,37.74,56422.0,36.003,36.0412,35.9839,36.0221,56422.0
2023-07-13 14:40:00,37.74,37.75,37.68,37.69,64623.0,36.0221,36.0316,35.9648,35.9743,64623.0
2023-07-13 14:45:00,37.69,37.7,37.65,37.69,135221.0,35.9743,35.9839,35.9362,35.9743,135221.0
2023-07-13 14:50:00,37.69,37.7,37.62,37.62,95978.0,35.9743,35.9839,35.9075,35.9075,95978.0
2023-07-13 14:55:00,37.63,37.64,37.59,37.62,75973.0,35.9171,35.9266,35.8789,35.9075,75973.0
2023-07-13 15:00:00,37.62,37.63,37.54,37.54,101099.0,35.9075,35.9171,35.8312,35.8312,101099.0
2023-07-13 15:05:00,37.55,37.55,37.41,37.47,320245.0,35.8407,35.8407,35.7071,35.7644,320245.0
2023-07-13 15:10:00,37.47,37.5,37.42,37.47,104805.0,35.7644,35.793,35.7166,35.7644,104805.0
2023-07-13 15:15:00,37.45,37.47,37.23,37.26,318745.0,35.7453,35.7644,35.5353,35.5639,318745.0
2023-07-13 15:20:00,37.26,37.34,37.21,37.32,149830.0,35.5639,35.6403,35.5162,35.6212,149830.0
2023-07-13 15:25:00,37.31,37.39,37.3,37.31,117909.0,35.6116,35.688,35.6021,35.6116,117909.0
2023-07-13 15:30:00,37.31,37.42,37.3,37.38,137121.0,35.6116,35.7166,35.6021,35.6785,137121.0
2023-07-13 15:35:00,37.38,37.38,37.27,37.3,134437.0,35.6785,35.6785,35.5735,35.6021,134437.0
2023-07-13 15:40:00,37.3,37.31,37.22,37.27,159966.0,35.6021,35.6116,35.5257,35.5735,159966.0
2023-07-13 15:45:00,37.27,37.28,37.12,37.13,316929.0,35.5735,35.583,35.4303,35.4398,316929.0
2023-07-13 15:50:00,37.12,37.16,37.07,37.1,593488.0,35.4303,35.4685,35.3826,35.4112,593488.0
2023-07-13 15:55:00,37.09,37.12,37.03,37.04,1093441.0,35.4017,35.4303,35.3444,35.3539,1093441.0
2023-07-14 09:30:00,37.0,37.11,36.8,37.08,385283.0,35.3158,35.4207,35.1249,35.3921,385283.0
2023-07-14 09:35:00,37.1,37.16,37.03,37.08,179693.0,35.4112,35.4685,35.3444,35.3921,179693.0
2023-07-14 09:40:00,37.09,37.11,36.97,36.99,235642.0,35.4017,35.4207,35.2871,35.3062,235642.0
2023-07-14 09:45:00,36.99,37.12,36.98,37.0,141356.0,35.3062,35.4303,35.2967,35.3158,141356.0
2023-07-14 09:50:00,37.01,37.01,36.81,36.85,139991.0,35.3253,35.3253,35.1344,35.1726,139991.0
2023-07-14 09:55:00,36.86,36.93,36.82,36.84,81871.0,35.1821,35.2489,35.1439,35.163,81871.0
2023-07-14 10:00:00,36.84,36.84,36.59,36.7,370507.0,35.163,35.163,34.9244,35.0294,370507.0
2023-07-14 10:05:00,36.7,36.77,36.65,36.65,241878.0,35.0294,35.0962,34.9817,34.9817,241878.0
2023-07-14 10:10:00,36.65,36.74,36.59,36.59,106567.0,34.9817,35.0676,34.9244,34.9244,106567.0
2023-07-14 10:15:00,36.6,36.66,36.51,36.54,115457.0,34.934,34.9912,34.8481,34.8767,115457.0
2023-07-14 10:20:00,36.55,36.7,36.48,36.66,363006.0,34.8862,35.0294,34.8194,34.9912,363006.0
2023-07-14 10:25:00,36.65,36.66,36.58,36.61,57297.0,34.9817,34.9912,34.9149,34.9435,57297.0
2023-07-14 10:30:00,36.61,36.65,36.51,36.54,47992.0,34.9435,34.9817,34.8481,34.8767,47992.0
2023-07-14 10:35:00,36.54,36.67,36.53,36.66,70514.0,34.8767,35.0008,34.8672,34.9912,70514.0
2023-07-14 10:40:00,36.67,36.68,36.54,36.58,59499.0,35.0008,35.0103,34.8767,34.9149,59499.0
2023-07-14 10:45:00,36.59,36.59,36.47,36.5,84907.0,34.9244,34.9244,34.8099,34.8385,84907.0
2023-07-14 10:50:00,36.5,36.51,36.38,36.46,160027.0,34.8385,34.8481,34.724,34.8003,160027.0
2023-07-14 10:55:00,36.47,36.56,36.46,36.51,137665.0,34.8099,34.8958,34.8003,34.8481,137665.0
2023-07-14 11:00:00,36.52,36.56,36.43,36.48,69162.0,34.8576,34.8958,34.7717,34.8194,69162.0
2023-07-14 11:05:00,36.49,36.49,36.42,36.45,27239.0,34.829,34.829,34.7622,34.7908,27239.0
2023-07-14 11:10:00,36.44,36.47,36.34,36.4,110789.0,34.7812,34.8099,34.6858,34.7431,110789.0
2023-07-14 11:15:00,36.4,36.4,36.3,36.32,52971.0,34.7431,34.7431,34.6476,34.6667,52971.0
2023-07-14 11:20:00,36.32,36.36,36.29,36.33,119377.0,34.6667,34.7049,34.6381,34.6763,119377.0
2023-07-14 11:25:00,36.32,36.37,36.27,36.28,66762.0,34.6667,34.7144,34.619,34.6285,66762.0
2023-07-14 11:30:00,36.29,36.34,36.27,36.32,67159.0,34.6381,34.6858,34.619,34.6667,67159.0
2023-07-14 11:35:00,36.33,36.37,36.28,36.29,59438.0,34.6763,34.7144,34.6285,34.6381,59438.0
2023-07-14 11:40:00,36.29,36.29,36.23,36.27,140083.0,34.6381,34.6381,34.5808,34.619,140083.0
2023-07-14 11:45:00,36.26,36.33,36.26,36.32,57562.0,34.6094,34.6763,34.6094,34.6667,57562.0
2023-07-14 11:50:00,36.32,36.32,36.26,36.29,32351.0,34.6667,34.6667,34.6094,34.6381,32351.0
2023-07-14 11:55:00,36.28,36.35,36.27,36.35,27705.0,34.6285,34.6953,34.619,34.6953,27705.0
2023-07-14 12:00:00,36.36,36.38,36.3,36.33,59115.0,34.7049,34.724,34.6476,34.6763,59115.0
2023-07-14 12:05:00,36.33,36.35,36.27,36.28,45473.0,34.6763,34.6953,34.619,34.6285,45473.0
2023-07-14 12:10:00,36.27,36.3,36.24,36.29,46711.0,34.619,34.6476,34.5904,34.6381,46711.0
2023-07-14 12:15:00,36.29,36.31,36.27,36.31,41299.0,34.6381,34.6572,34.619,34.6572,41299.0
2023-07-14 12:20:00,36.31,36.4,36.3,36.39,70426.0,34.6572,34.7431,34.6476,34.7335,70426.0
2023-07-14 12:25:00,36.38,36.43,36.37,36.41,44057.0,34.724,34.7717,34.7144,34.7526,44057.0
2023-07-14 12:30:00,36.41,36.43,36.33,36.37,29843.0,34.7526,34.7717,34.6763,34.7144,29843.0
2023-07-14 12:35:00,36.36,36.36,36.31,36.31,29085.0,34.7049,34.7049,34.6572,34.6572,29085.0
2023-07-14 12:40:00,36.32,36.34,36.3,36.33,20334.0,34.6667,34.6858,34.6476,34.6763,20334.0
2023-07-14 12:45:00,36.33,36.33,36.28,36.3,44301.0,34.6763,34.6763,34.6285,34.6476,44301.0
2023-07-14 12:50:00,36.29,36.29,36.24,36.26,32159.0,34.6381,34.6381,34.5904,34.6094,32159.0
2023-07-14 12:55:00,36.26,36.26,36.24,36.25,31169.0,34.6094,34.6094,34.5904,34.5999,31169.0
2023-07-14 13:00:00,36.25,36.26,36.19,36.2,77070.0,34.5999,34.6094,34.5426,34.5522,77070.0
2023-07-14 13:05:00,36.21,36.22,36.19,36.22,28603.0,34.5617,34.5713,34.5426,34.5713,28603.0
2023-07-14 13:10:00,36.22,36.29,36.21,36.27,80882.0,34.5713,34.6381,34.5617,34.619,80882.0
2023-07-14 13:15:00,36.27,36.3,36.25,36.27,55368.0,34.619,34.6476,34.5999,34.619,55368.0
2023-07-14 13:20:00,36.27,36.32,36.23,36.23,51473.0,34.619,34.6667,34.5808,34.5808,51473.0
2023-07-14 13:25:00,36.23,36.32,36.19,36.32,42437.0,34.5808,34.6667,34.5426,34.6667,42437.0
2023-07-14 13:30:00,36.31,36.34,36.26,36.29,37192.0,34.6572,34.6858,34.6094,34.6381,37192.0
2023-07-14 13:35:00,36.29,36.34,36.29,36.31,40166.0,34.6381,34.6858,34.6381,34.6572,40166.0
2023-07-14 13:40:00,36.31,36.31,36.27,36.27,27784.0,34.6572,34.6572,34.619,34.619,27784.0
2023-07-14 13:45:00,36.27,36.31,36.26,36.29,27216.0,34.619,34.6572,34.6094,34.6381,27216.0
2023-07-14 13:50:00,36.3,36.35,36.28,36.34,33452.0,34.6476,34.6953,34.6285,34.6858,33452.0
2023-07-14 13:55:00,36.35,36.37,36.33,36.33,25302.0,34.6953,34.7144,34.6763,34.6763,25302.0
2023-07-14 14:00:00,36.34,36.37,36.33,36.34,16015.0,34.6858,34.7144,34.6763,34.6858,16015.0
2023-07-14 14:05:00,36.34,36.4,36.34,36.39,47109.0,34.6858,34.7431,34.6858,34.7335,47109.0
2023-07-14 14:10:00,36.39,36.4,36.34,36.34,29171.0,34.7335,34.7431,34.6858,34.6858,29171.0
2023-07-14 14:15:00,36.34,36.35,36.32,36.33,34077.0,34.6858,34.6953,34.6667,34.6763,34077.0
2023-07-14 14:20:00,36.34,36.34,36.28,36.29,28201.0,34.6858,34.6858,34.6285,34.6381,28201.0
2023-07-14 14:25:00,36.29,36.29,36.25,36.26,29703.0,34.6381,34.6381,34.5999,34.6094,29703.0
2023-07-14 14:30:00,36.26,36.29,36.23,36.24,34772.0,34.6094,34.6381,34.5808,34.5904,34772.0
2023-07-14 14:35:00,36.25,36.25,36.23,36.25,21391.0,34.5999,34.5999,34.5808,34.5999,21391.0
2023-07-14 14:40:00,36.24,36.25,36.19,36.2,37264.0,34.5904,34.5999,34.5426,34.5522,37264.0
2023-07-14 14:45:00,36.2,36.21,36.17,36.2,52604.0,34.5522,34.5617,34.5235,34.5522,52604.0
2023-07-14 14:50:00,36.2,36.21,36.16,36.2,37083.0,34.5522,34.5617,34.514,34.5522,37083.0
2023-07-14 14:55:00,36.2,36.24,36.18,36.19,62858.0,34.5522,34.5904,34.5331,34.5426,62858.0
2023-07-14 15:00:00,36.2,36.26,36.17,36.2,98086.0,34.5522,34.6094,34.5235,34.5522,98086.0
2023-07-14 15:05:00,36.2,36.26,36.18,36.25,59733.0,34.5522,34.6094,34.5331,34.5999,59733.0
2023-07-14 15:10:00,36.25,36.28,36.22,36.27,68620.0,34.5999,34.6285,34.5713,34.619,68620.0
2023-07-14 15:15:00,36.27,36.33,36.27,36.31,47054.0,34.619,34.6763,34.619,34.6572,47054.0
2023-07-14 15:20:00,36.3,36.41,36.3,36.4,169384.0,34.6476,34.7526,34.6476,34.7431,169384.0
2023-07-14 15:25:00,36.4,36.42,36.36,36.42,62168.0,34.7431,34.7622,34.7049,34.7622,62168.0
2023-07-14 15:30:00,36.41,36.42,36.34,36.39,87227.0,34.7526,34.7622,34.6858,34.7335,87227.0
2023-07-14 15:35:00,36.4,36.4,36.34,36.4,61246.0,34.7431,34.7431,34.6858,34.7431,61246.0
2023-07-14 15:40:00,36.4,36.41,36.37,36.39,94030.0,34.7431,34.7526,34.7144,34.7335,94030.0
2023-07-14 15:45:00,36.39,36.45,36.38,36.43,241886.0,34.7335,34.7908,34.724,34.7717,241886.0
2023-07-14 15:50:00,36.43,36.45,36.39,36.41,191371.0,34.7717,34.7908,34.7335,34.7526,191371.0
2023-07-14 15:55:00,36.41,36.43,36.35,36.38,629072.0,34.7526,34.7717,34.6953,34.724,629072.0
2023-07-17 09:30:00,36.29,36.31,36.13,36.15,137149.0,34.6381,34.6572,34.4854,34.5044,137149.0
2023-07-17 09:35:00,36.17,36.41,36.16,36.3,61798.0,34.5235,34.7526,34.514,34.6476,61798.0
2023-07-17 09:40:00,36.3,36.41,36.3,36.34,54982.0,34.6476,34.7526,34.6476,34.6858,54982.0
2023-07-17 09:45:00,36.35,36.5,36.35,36.48,51935.0,34.6953,34.8385,34.6953,34.8194,51935.0
2023-07-17 09:50:00,36.48,36.55,36.44,36.47,71165.0,34.8194,34.8862,34.7812,34.8099,71165.0
2023-07-17 09:55:00,36.46,36.46,36.35,36.41,46606.0,34.8003,34.8003,34.6953,34.7526,46606.0
2023-07-17 10:00:00,36.41,36.46,36.34,36.41,62046.0,34.7526,34.8003,34.6858,34.7526,62046.0
2023-07-17 10:05:00,36.41,36.42,36.29,36.3,69434.0,34.7526,34.7622,34.6381,34.6476,69434.0
2023-07-17 10:10:00,36.3,36.43,36.28,36.41,57141.0,34.6476,34.7717,34.6285,34.7526,57141.0
2023-07-17 10:15:00,36.41,36.48,36.4,36.45,32823.0,34.7526,34.8194,34.7431,34.7908,32823.0
2023-07-17 10:20:00,36.45,36.45,36.38,36.41,23130.0,34.7908,34.7908,34.724,34.7526,23130.0
2023-07-17 10:25:00,36.41,36.41,36.32,36.39,31527.0,34.7526,34.7526,34.6667,34.7335,31527.0
2023-07-17 10:30:00,36.38,36.41,36.34,36.34,20285.0,34.724,34.7526,34.6858,34.6858,20285.0
2023-07-17 10:35:00,36.34,36.4,36.34,36.38,30258.0,34.6858,34.7431,34.6858,34.724,30258.0
2023-07-17 10:40:00,36.37,36.44,36.36,36.44,17933.0,34.7144,34.7812,34.7049,34.7812,17933.0
2023-07-17 10:45:00,36.44,36.56,36.43,36.53,46271.0,34.7812,34.8958,34.7717,34.8672,46271.0
2023-07-17 10:50:00,36.54,36.54,36.48,36.5,40941.0,34.8767,34.8767,34.8194,34.8385,40941.0
2023-07-17 10:55:00,36.51,36.51,36.38,36.41,37185.0,34.8481,34.8481,34.724,34.7526,37185.0
2023-07-17 11:00:00,36.41,36.48,36.39,36.45,33660.0,34.7526,34.8194,34.7335,34.7908,33660.0
2023-07-17 11:05:00,36.45,36.46,36.35,36.35,26232.0,34.7908,34.8003,34.6953,34.6953,26232.0
2023-07-17 11:10:00,36.35,36.36,36.31,36.35,29395.0,34.6953,34.7049,34.6572,34.6953,29395.0
2023-07-17 11:15:00,36.36,36.36,36.29,36.29,30854.0,34.7049,34.7049,34.6381,34.6381,30854.0
2023-07-17 11:20:00,36.3,36.31,36.25,36.28,23494.0,34.6476,34.6572,34.5999,34.6285,23494.0
2023-07-17 11:25:00,36.27,36.33,36.27,36.3,19444.0,34.619,34.6763,34.619,34.6476,19444.0
2023-07-17 11:30:00,36.3,36.32,36.28,36.32,16287.0,34.6476,34.6667,34.6285,34.6667,16287.0
2023-07-17 11:35:00,36.31,36.37,36.3,36.3,35038.0,34.6572,34.7144,34.6476,34.6476,35038.0
2023-07-17 11:40:00,36.3,36.42,36.3,36.42,52877.0,34.6476,34.7622,34.6476,34.7622,52877.0
2023-07-17 11:45:00,36.41,36.45,36.34,36.34,55144.0,34.7526,34.7908,34.6858,34.6858,55144.0
2023-07-17 11:50:00,36.34,36.36,36.33,36.36,26246.0,34.6858,34.7049,34.6763,34.7049,26246.0
2023-07-17 11:55:00,36.35,36.39,36.35,36.38,18759.0,34.6953,34.7335,34.6953,34.724,18759.0
2023-07-17 12:00:00,36.37,36.37,36.33,36.34,24380.0,34.7144,34.7144,34.6763,34.6858,24380.0
2023-07-17 12:05:00,36.34,36.36,36.33,36.34,26868.0,34.6858,34.7049,34.6763,34.6858,26868.0
2023-07-17 12:10:00,36.34,36.43,36.34,36.38,28708.0,34.6858,34.7717,34.6858,34.724,28708.0
2023-07-17 12:15:00,36.38,36.4,36.31,36.33,19019.0,34.724,34.7431,34.6572,34.6763,19019.0
2023-07-17 12:20:00,36.33,36.35,36.31,36.33,31212.0,34.6763,34.6953,34.6572,34.6763,31212.0
2023-07-17 12:25:00,36.33,36.36,36.3,36.34,26570.0,34.6763,34.7049,34.6476,34.6858,26570.0
2023-07-17 12:30:00,36.33,36.34,36.29,36.32,81030.0,34.6763,34.6858,34.6381,34.6667,81030.0
2023-07-17 12:35:00,36.32,36.33,36.28,36.32,24694.0,34.6667,34.6763,34.6285,34.6667,24694.0
2023-07-17 12:40:00,36.3,36.34,36.3,36.33,18476.0,34.6476,34.6858,34.6476,34.6763,18476.0
2023-07-17 12:45:00,36.33,36.33,36.3,36.32,17968.0,34.6763,34.6763,34.6476,34.6667,17968.0
2023-07-17 12:50:00,36.31,36.31,36.26,36.27,16746.0,34.6572,34.6572,34.6094,34.619,16746.0
2023-07-17 12:55:00,36.27,36.33,36.26,36.32,58007.0,34.619,34.6763,34.6094,34.6667,58007.0
2023-07-17 13:00:00,36.32,36.32,36.29,36.3,25908.0,34.6667,34.6667,34.6381,34.6476,25908.0
2023-07-17 13:05:00,36.3,36.32,36.26,36.31,23292.0,34.6476,34.6667,34.6094,34.6572,23292.0
2023-07-17 13:10:00,36.32,36.34,36.3,36.34,17387.0,34.6667,34.6858,34.6476,34.6858,17387.0
2023-07-17 13:15:00,36.34,36.35,36.3,36.34,22594.0,34.6858,34.6953,34.6476,34.6858,22594.0
2023-07-17 13:20:00,36.34,36.35,36.32,36.33,16418.0,34.6858,34.6953,34.6667,34.6763,16418.0
2023-07-17 13:25:00,36.33,36.35,36.31,36.34,14632.0,34.6763,34.6953,34.6572,34.6858,14632.0
2023-07-17 13:30:00,36.34,36.41,36.34,36.41,21951.0,34.6858,34.7526,34.6858,34.7526,21951.0
2023-07-17 13:35:00,36.41,36.42,36.36,36.37,29853.0,34.7526,34.7622,34.7049,34.7144,29853.0
2023-07-17 13:40:00,36.36,36.37,36.35,36.37,19476.0,34.7049,34.7144,34.6953,34.7144,19476.0
2023-07-17 13:45:00,36.37,36.4,36.36,36.39,19600.0,34.7144,34.7431,34.7049,34.7335,19600.0
2023-07-17 13:50:00,36.4,36.4,36.36,36.37,22000.0,34.7431,34.7431,34.7049,34.7144,22000.0
2023-07-17 13:55:00,36.37,36.41,36.35,36.4,33945.0,34.7144,34.7526,34.6953,34.7431,33945.0
2023-07-17 14:00:00,36.39,36.4,36.36,36.4,25906.0,34.7335,34.7431,34.7049,34.7431,25906.0
2023-07-17 14:05:00,36.4,36.4,36.37,36.39,19355.0,34.7431,34.7431,34.7144,34.7335,19355.0
2023-07-17 14:10:00,36.38,36.42,36.38,36.41,24056.0,34.724,34.7622,34.724,34.7526,24056.0
2023-07-17 14:15:00,36.41,36.42,36.37,36.37,15070.0,34.7526,34.7622,34.7144,34.7144,15070.0
2023-07-17 14:20:00,36.38,36.4,36.36,36.4,19907.0,34.724,34.7431,34.7049,34.7431,19907.0
2023-07-17 14:25:00,36.4,36.4,36.37,36.39,20519.0,34.7431,34.7431,34.7144,34.7335,20519.0
2023-07-17 14:30:00,36.38,36.39,36.35,36.35,30819.0,34.724,34.7335,34.6953,34.6953,30819.0
2023-07-17 14:35:00,36.36,36.37,36.32,36.32,37008.0,34.7049,34.7144,34.6667,34.6667,37008.0
2023-07-17 14:40:00,36.33,36.36,36.32,36.36,32113.0,34.6763,34.7049,34.6667,34.7049,32113.0
2023-07-17 14:45:00,36.35,36.37,36.34,36.37,17093.0,34.6953,34.7144,34.6858,34.7144,17093.0
2023-07-17 14:50:00,36.37,36.39,36.35,36.37,48632.0,34.7144,34.7335,34.6953,34.7144,48632.0
2023-07-17 14:55:00,36.36,36.37,36.33,36.34,19198.0,34.7049,34.7144,34.6763,34.6858,19198.0
2023-07-17 15:00:00,36.33,36.37,36.33,36.35,31983.0,34.6763,34.7144,34.6763,34.6953,31983.0
2023-07-17 15:05:00,36.36,36.36,36.31,36.32,21899.0,34.7049,34.7049,34.6572,34.6667,21899.0
2023-07-17 15:10:00,36.32,36.33,36.31,36.32,21168.0,34.6667,34.6763,34.6572,34.6667,21168.0
2023-07-17 15:15:00,36.31,36.35,36.29,36.35,51352.0,34.6572,34.6953,34.6381,34.6953,51352.0
2023-07-17 15:20:00,36.34,36.36,36.28,36.3,45015.0,34.6858,34.7049,34.6285,34.6476,45015.0
2023-07-17 15:25:00,36.3,36.33,36.29,36.3,30850.0,34.6476,34.6763,34.6381,34.6476,30850.0
2023-07-17 15:30:00,36.31,36.31,36.25,36.27,57881.0,34.6572,34.6572,34.5999,34.619,57881.0
2023-07-17 15:35:00,36.27,36.28,36.25,36.27,34426.0,34.619,34.6285,34.5999,34.619,34426.0
2023-07-17 15:40:00,36.27,36.28,36.23,36.23,54188.0,34.619,34.6285,34.5808,34.5808,54188.0
2023-07-17 15:45:00,36.24,36.24,36.21,36.23,80607.0,34.5904,34.5904,34.5617,34.5808,80607.0
2023-07-17 15:50:00,36.23,36.26,36.21,36.25,183657.0,34.5808,34.6094,34.5617,34.5999,183657.0
2023-07-17 15:55:00,36.24,36.27,36.19,36.27,477259.0,34.5904,34.619,34.5426,34.619,477259.0
2023-07-18 09:30:00,36.03,36.2,35.88,36.15,374476.0,34.3899,34.5522,34.2467,34.5044,374476.0
2023-07-18 09:35:00,36.13,36.55,36.13,36.48,68516.0,34.4854,34.8862,34.4854,34.8194,68516.0
2023-07-18 09:40:00,36.48,36.55,36.41,36.55,37932.0,34.8194,34.8862,34.7526,34.8862,37932.0
2023-07-18 09:45:00,36.54,36.6,36.46,36.47,52321.0,34.8767,34.934,34.8003,34.8099,52321.0
2023-07-18 09:50:00,36.47,36.47,36.35,36.4,60551.0,34.8099,34.8099,34.6953,34.7431,60551.0
2023-07-18 09:55:00,36.4,36.45,36.37,36.4,68193.0,34.7431,34.7908,34.7144,34.7431,68193.0
2023-07-18 10:00:00,36.4,36.42,36.32,36.41,63686.0,34.7431,34.7622,34.6667,34.7526,63686.0
2023-07-18 10:05:00,36.41,36.43,36.29,36.32,42960.0,34.7526,34.7717,34.6381,34.6667,42960.0
2023-07-18 10:10:00,36.32,36.38,36.31,36.37,39724.0,34.6667,34.724,34.6572,34.7144,39724.0
2023-07-18 10:15:00,36.37,36.43,36.34,36.42,43278.0,34.7144,34.7717,34.6858,34.7622,43278.0
2023-07-18 10:20:00,36.43,36.52,36.42,36.51,41950.0,34.7717,34.8576,34.7622,34.8481,41950.0
2023-07-18 10:25:00,36.51,36.53,36.46,36.48,37387.0,34.8481,34.8672,34.8003,34.8194,37387.0
2023-07-18 10:30:00,36.48,36.49,36.4,36.41,34356.0,34.8194,34.829,34.7431,34.7526,34356.0
2023-07-18 10:35:00,36.42,36.42,36.35,36.37,38331.0,34.7622,34.7622,34.6953,34.7144,38331.0
2023-07-18 10:40:00,36.37,36.44,36.36,36.41,26766.0,34.7144,34.7812,34.7049,34.7526,26766.0
2023-07-18 10:45:00,36.41,36.43,36.36,36.39,45152.0,34.7526,34.7717,34.7049,34.7335,45152.0
2023-07-18 10:50:00,36.39,36.43,36.37,36.38,40979.0,34.7335,34.7717,34.7144,34.724,40979.0
2023-07-18 10:55:00,36.37,36.42,36.33,36.38,27800.0,34.7144,34.7622,34.6763,34.724,27800.0
2023-07-18 11:00:00,36.38,36.39,36.33,36.35,17270.0,34.724,34.7335,34.6763,34.6953,17270.0
2023-07-18 11:05:00,36.36,36.43,36.35,36.42,16916.0,34.7049,34.7717,34.6953,34.7622,16916.0
2023-07-18 11:10:00,36.43,36.51,36.41,36.51,47480.0,34.7717,34.8481,34.7526,34.8481,47480.0
2023-07-18 11:15:00,36.51,36.54,36.46,36.48,28362.0,34.8481,34.8767,34.8003,34.8194,28362.0
2023-07-18 11:20:00,36.47,36.5,36.47,36.48,20714.0,34.8099,34.8385,34.8099,34.8194,20714.0
2023-07-18 11:25:00,36.47,36.5,36.42,36.49,25889.0,34.8099,34.8385,34.7622,34.829,25889.0
2023-07-18 11:30:00,36.49,36.49,36.39,36.41,20589.0,34.829,34.829,34.7335,34.7526,20589.0
2023-07-18 11:35:00,36.4,36.45,36.4,36.45,16297.0,34.7431,34.7908,34.7431,34.7908,16297.0
2023-07-18 11:40:00,36.45,36.46,36.4,36.41,24412.0,34.7908,34.8003,34.7431,34.7526,24412.0
2023-07-18 11:45:00,36.4,36.4,36.37,36.38,32347.0,34.7431,34.7431,34.7144,34.724,32347.0
2023-07-18 11:50:00,36.38,36.39,36.29,36.33,39918.0,34.724,34.7335,34.6381,34.6763,39918.0
2023-07-18 11:55:00,36.34,36.36,36.3,36.32,162925.0,34.6858,34.7049,34.6476,34.6667,162925.0
2023-07-18 12:00:00,36.33,36.38,36.32,36.35,35068.0,34.6763,34.724,34.6667,34.6953,35068.0
2023-07-18 12:05:00,36.36,36.43,36.34,36.41,23005.0,34.7049,34.7717,34.6858,34.7526,23005.0
2023-07-18 12:10:00,36.42,36.46,36.4,36.45,18178.0,34.7622,34.8003,34.7431,34.7908,18178.0
2023-07-18 12:15:00,36.45,36.56,36.45,36.54,55089.0,34.7908,34.8958,34.7908,34.8767,55089.0
2023-07-18 12:20:00,36.55,36.55,36.47,36.48,94482.0,34.8862,34.8862,34.8099,34.8194,94482.0
2023-07-18 12:25:00,36.49,36.54,36.48,36.51,17813.0,34.829,34.8767,34.8194,34.8481,17813.0
2023-07-18 12:30:00,36.51,36.51,36.48,36.5,19413.0,34.8481,34.8481,34.8194,34.8385,19413.0
2023-07-18 12:35:00,36.5,36.52,36.46,36.46,48748.0,34.8385,34.8576,34.8003,34.8003,48748.0
2023-07-18 12:40:00,36.45,36.45,36.38,36.43,45559.0,34.7908,34.7908,34.724,34.7717,45559.0
2023-07-18 12:45:00,36.44,36.44,36.4,36.43,21808.0,34.7812,34.7812,34.7431,34.7717,21808.0
2023-07-18 12:50:00,36.43,36.46,36.42,36.45,16438.0,34.7717,34.8003,34.7622,34.7908,16438.0
2023-07-18 12:55:00,36.45,36.46,36.38,36.39,38133.0,34.7908,34.8003,34.724,34.7335,38133.0
2023-07-18 13:00:00,36.39,36.4,36.36,36.39,27247.0,34.7335,34.7431,34.7049,34.7335,27247.0
2023-07-18 13:05:00,36.39,36.4,36.37,36.39,35319.0,34.7335,34.7431,34.7144,34.7335,35319.0
2023-07-18 13:10:00,36.39,36.44,36.39,36.44,23944.0,34.7335,34.7812,34.7335,34.7812,23944.0
2023-07-18 13:15:00,36.44,36.5,36.43,36.48,36313.0,34.7812,34.8385,34.7717,34.8194,36313.0
2023-07-18 13:20:00,36.48,36.49,36.44,36.44,22544.0,34.8194,34.829,34.7812,34.7812,22544.0
2023-07-18 13:25:00,36.45,36.46,36.42,36.44,13636.0,34.7908,34.8003,34.7622,34.7812,13636.0
2023-07-18 13:30:00,36.44,36.47,36.43,36.46,19835.0,34.7812,34.8099,34.7717,34.8003,19835.0
2023-07-18 13:35:00,36.45,36.46,36.38,36.38,25406.0,34.7908,34.8003,34.724,34.724,25406.0
2023-07-18 13:40:00,36.39,36.43,36.37,36.4,21742.0,34.7335,34.7717,34.7144,34.7431,21742.0
2023-07-18 13:45:00,36.4,36.41,36.38,36.4,17929.0,34.7431,34.7526,34.724,34.7431,17929.0
2023-07-18 13:50:00,36.41,36.42,36.38,36.41,12228.0,34.7526,34.7622,34.724,34.7526,12228.0
2023-07-18 13:55:00,36.41,36.46,36.4,36.45,22537.0,34.7526,34.8003,34.7431,34.7908,22537.0
2023-07-18 14:00:00,36.45,36.5,36.45,36.5,14048.0,34.7908,34.8385,34.7908,34.8385,14048.0
2023-07-18 14:05:00,36.5,36.5,36.47,36.48,21653.0,34.8385,34.8385,34.8099,34.8194,21653.0
2023-07-18 14:10:00,36.48,36.48,36.45,36.45,21806.0,34.8194,34.8194,34.7908,34.7908,21806.0
2023-07-18 14:15:00,36.45,36.46,36.41,36.45,19408.0,34.7908,34.8003,34.7526,34.7908,19408.0
2023-07-18 14:20:00,36.45,36.47,36.43,36.45,26833.0,34.7908,34.8099,34.7717,34.7908,26833.0
2023-07-18 14:25:00,36.45,36.45,36.43,36.44,18572.0,34.7908,34.7908,34.7717,34.7812,18572.0
2023-07-18 14:30:00,36.44,36.46,36.43,36.44,26277.0,34.7812,34.8003,34.7717,34.7812,26277.0
2023-07-18 14:35:00,36.44,36.45,36.41,36.41,14117.0,34.7812,34.7908,34.7526,34.7526,14117.0
2023-07-18 14:40:00,36.42,36.42,36.39,36.41,28415.0,34.7622,34.7622,34.7335,34.7526,28415.0
2023-07-18 14:45:00,36.4,36.45,36.4,36.45,29547.0,34.7431,34.7908,34.7431,34.7908,29547.0
2023-07-18 14:50:00,36.46,36.46,36.43,36.44,22315.0,34.8003,34.8003,34.7717,34.7812,22315.0
2023-07-18 14:55:00,36.44,36.45,36.43,36.44,12487.0,34.7812,34.7908,34.7717,34.7812,12487.0
2023-07-18 15:00:00,36.45,36.48,36.43,36.46,24513.0,34.7908,34.8194,34.7717,34.8003,24513.0
2023-07-18 15:05:00,36.47,36.49,36.46,36.48,22208.0,34.8099,34.829,34.8003,34.8194,22208.0
2023-07-18 15:10:00,36.48,36.53,36.48,36.52,28802.0,34.8194,34.8672,34.8194,34.8576,28802.0
2023-07-18 15:15:00,36.53,36.58,36.52,36.57,81863.0,34.8672,34.9149,34.8576,34.9053,81863.0
2023-07-18 15:20:00,36.57,36.64,36.56,36.64,97026.0,34.9053,34.9721,34.8958,34.9721,97026.0
2023-07-18 15:25:00,36.64,36.64,36.59,36.62,41771.0,34.9721,34.9721,34.9244,34.9531,41771.0
2023-07-18 15:30:00,36.62,36.65,36.6,36.63,81380.0,34.9531,34.9817,34.934,34.9626,81380.0
2023-07-18 15:35:00,36.63,36.64,36.6,36.61,103121.0,34.9626,34.9721,34.934,34.9435,103121.0
2023-07-18 15:40:00,36.62,36.64,36.6,36.64,60146.0,34.9531,34.9721,34.934,34.9721,60146.0
2023-07-18 15:45:00,36.64,36.66,36.6,36.61,102913.0,34.9721,34.9912,34.934,34.9435,102913.0
2023-07-18 15:50:00,36.61,36.69,36.61,36.69,236285.0,34.9435,35.0199,34.9435,35.0199,236285.0
2023-07-18 15:55:00,36.69,36.75,36.66,36.75,518639.0,35.0199,35.0771,34.9912,35.0771,518639.0
2023-07-19 09:30:00,36.73,37.03,36.72,36.89,378145.0,35.058,35.3444,35.0485,35.2108,378145.0
2023-07-19 09:35:00,36.91,37.03,36.74,36.81,56575.0,35.2299,35.3444,35.0676,35.1344,56575.0
2023-07-19 09:40:00,36.83,36.88,36.76,36.8,49913.0,35.1535,35.2012,35.0867,35.1249,49913.0
2023-07-19 09:45:00,36.8,36.98,36.77,36.96,63882.0,35.1249,35.2967,35.0962,35.2776,63882.0
2023-07-19 09:50:00,36.96,37.04,36.96,37.0,55581.0,35.2776,35.3539,35.2776,35.3158,55581.0
2023-07-19 09:55:00,36.99,37.15,36.99,37.13,84744.0,35.3062,35.4589,35.3062,35.4398,84744.0
2023-07-19 10:00:00,37.13,37.23,37.06,37.16,87237.0,35.4398,35.5353,35.373,35.4685,87237.0
2023-07-19 10:05:00,37.17,37.24,37.11,37.22,58680.0,35.478,35.5448,35.4207,35.5257,58680.0
2023-07-19 10:10:00,37.23,37.27,37.21,37.26,42027.0,35.5353,35.5735,35.5162,35.5639,42027.0
2023-07-19 10:15:00,37.26,37.26,37.19,37.26,26695.0,35.5639,35.5639,35.4971,35.5639,26695.0
2023-07-19 10:20:00,37.26,37.32,37.21,37.32,27944.0,35.5639,35.6212,35.5162,35.6212,27944.0
2023-07-19 10:25:00,37.32,37.37,37.28,37.29,34188.0,35.6212,35.6689,35.583,35.5926,34188.0
2023-07-19 10:30:00,37.29,37.38,37.29,37.36,60159.0,35.5926,35.6785,35.5926,35.6594,60159.0
2023-07-19 10:35:00,37.36,37.38,37.27,37.3,54907.0,35.6594,35.6785,35.5735,35.6021,54907.0
2023-07-19 10:40:00,37.28,37.29,37.21,37.22,100397.0,35.583,35.5926,35.5162,35.5257,100397.0
2023-07-19 10:45:00,37.24,37.26,37.1,37.11,55864.0,35.5448,35.5639,35.4112,35.4207,55864.0
2023-07-19 10:50:00,37.11,37.14,36.97,37.0,53468.0,35.4207,35.4494,35.2871,35.3158,53468.0
2023-07-19 10:55:00,36.99,37.08,36.95,37.04,44949.0,35.3062,35.3921,35.268,35.3539,44949.0
2023-07-19 11:00:00,37.04,37.04,36.98,37.02,47048.0,35.3539,35.3539,35.2967,35.3348,47048.0
2023-07-19 11:05:00,37.01,37.02,36.94,36.95,44258.0,35.3253,35.3348,35.2585,35.268,44258.0
2023-07-19 11:10:00,36.95,36.95,36.82,36.85,52806.0,35.268,35.268,35.1439,35.1726,52806.0
2023-07-19 11:15:00,36.84,36.86,36.82,36.86,71986.0,35.163,35.1821,35.1439,35.1821,71986.0
2023-07-19 11:20:00,36.86,36.88,36.79,36.86,44810.0,35.1821,35.2012,35.1153,35.1821,44810.0
2023-07-19 11:25:00,36.86,36.9,36.84,36.87,35250.0,35.1821,35.2203,35.163,35.1917,35250.0
2023-07-19 11:30:00,36.87,36.89,36.82,36.88,35190.0,35.1917,35.2108,35.1439,35.2012,35190.0
2023-07-19 11:35:00,36.88,36.89,36.81,36.85,123370.0,35.2012,35.2108,35.1344,35.1726,123370.0
2023-07-19 11:40:00,36.84,36.9,36.83,36.89,86787.0,35.163,35.2203,35.1535,35.2108,86787.0
2023-07-19 11:45:00,36.89,36.95,36.85,36.91,96047.0,35.2108,35.268,35.1726,35.2299,96047.0
2023-07-19 11:50:00,36.91,36.91,36.84,36.88,45075.0,35.2299,35.2299,35.163,35.2012,45075.0
2023-07-19 11:55:00,36.88,36.91,36.86,36.9,62292.0,35.2012,35.2299,35.1821,35.2203,62292.0
2023-07-19 12:00:00,36.89,36.9,36.84,36.89,45117.0,35.2108,35.2203,35.163,35.2108,45117.0
2023-07-19 12:05:00,36.89,36.95,36.87,36.94,41600.0,35.2108,35.268,35.1917,35.2585,41600.0
2023-07-19 12:10:00,36.95,37.02,36.94,37.01,82748.0,35.268,35.3348,35.2585,35.3253,82748.0
2023-07-19 12:15:00,37.01,37.12,37.01,37.12,39658.0,35.3253,35.4303,35.3253,35.4303,39658.0
2023-07-19 12:20:00,37.12,37.13,37.07,37.13,36957.0,35.4303,35.4398,35.3826,35.4398,36957.0
2023-07-19 12:25:00,37.13,37.13,37.05,37.09,28619.0,35.4398,35.4398,35.3635,35.4017,28619.0
2023-07-19 12:30:00,37.09,37.1,36.97,37.02,188242.0,35.4017,35.4112,35.2871,35.3348,188242.0
2023-07-19 12:35:00,37.01,37.03,36.99,37.03,37952.0,35.3253,35.3444,35.3062,35.3444,37952.0
2023-07-19 12:40:00,37.02,37.09,37.01,37.08,22151.0,35.3348,35.4017,35.3253,35.3921,22151.0
2023-07-19 12:45:00,37.07,37.2,37.06,37.2,43858.0,35.3826,35.5067,35.373,35.5067,43858.0
2023-07-19 12:50:00,37.19,37.2,37.16,37.18,18451.0,35.4971,35.5067,35.4685,35.4876,18451.0
2023-07-19 12:55:00,37.18,37.21,37.17,37.18,24616.0,35.4876,35.5162,35.478,35.4876,24616.0
2023-07-19 13:00:00,37.18,37.23,37.16,37.23,20983.0,35.4876,35.5353,35.4685,35.5353,20983.0
2023-07-19 13:05:00,37.22,37.23,37.17,37.2,26515.0,35.5257,35.5353,35.478,35.5067,26515.0
2023-07-19 13:10:00,37.2,37.28,37.17,37.28,47103.0,35.5067,35.583,35.478,35.583,47103.0
2023-07-19 13:15:00,37.28,37.3,37.24,37.27,27045.0,35.583,35.6021,35.5448,35.5735,27045.0
2023-07-19 13:20:00,37.26,37.3,37.25,37.3,35933.0,35.5639,35.6021,35.5544,35.6021,35933.0
2023-07-19 13:25:00,37.3,37.38,37.29,37.36,63111.0,35.6021,35.6785,35.5926,35.6594,63111.0
2023-07-19 13:30:00,37.35,37.4,37.34,37.39,64662.0,35.6498,35.6975,35.6403,35.688,64662.0
2023-07-19 13:35:00,37.38,37.4,37.34,37.38,85557.0,35.6785,35.6975,35.6403,35.6785,85557.0
2023-07-19 13:40:00,37.38,37.39,37.3,37.34,65371.0,35.6785,35.688,35.6021,35.6403,65371.0
2023-07-19 13:45:00,37.34,37.34,37.27,37.3,25244.0,35.6403,35.6403,35.5735,35.6021,25244.0
2023-07-19 13:50:00,37.3,37.33,37.29,37.33,17451.0,35.6021,35.6307,35.5926,35.6307,17451.0
2023-07-19 13:55:00,37.33,37.34,37.3,37.31,26726.0,35.6307,35.6403,35.6021,35.6116,26726.0
2023-07-19 14:00:00,37.32,37.35,37.3,37.33,28949.0,35.6212,35.6498,35.6021,35.6307,28949.0
2023-07-19 14:05:00,37.33,37.35,37.29,37.3,35200.0,35.6307,35.6498,35.5926,35.6021,35200.0
2023-07-19 14:10:00,37.3,37.3,37.15,37.16,89660.0,35.6021,35.6021,35.4589,35.4685,89660.0
2023-07-19 14:15:00,37.16,37.23,37.16,37.23,43530.0,35.4685,35.5353,35.4685,35.5353,43530.0
2023-07-19 14:20:00,37.23,37.23,37.19,37.21,24073.0,35.5353,35.5353,35.4971,35.5162,24073.0
2023-07-19 14:25:00,37.21,37.22,37.19,37.21,16728.0,35.5162,35.5257,35.4971,35.5162,16728.0
2023-07-19 14:30:00,37.2,37.22,37.16,37.2,35221.0,35.5067,35.5257,35.4685,35.5067,35221.0
2023-07-19 14:35:00,37.2,37.21,37.19,37.21,17411.0,35.5067,35.5162,35.4971,35.5162,17411.0
2023-07-19 14:40:00,37.2,37.25,37.2,37.23,61306.0,35.5067,35.5544,35.5067,35.5353,61306.0
2023-07-19 14:45:00,37.23,37.25,37.22,37.24,47650.0,35.5353,35.5544,35.5257,35.5448,47650.0
2023-07-19 14:50:00,37.23,37.26,37.23,37.26,30410.0,35.5353,35.5639,35.5353,35.5639,30410.0
2023-07-19 14:55:00,37.25,37.27,37.25,37.27,37778.0,35.5544,35.5735,35.5544,35.5735,37778.0
2023-07-19 15:00:00,37.27,37.28,37.26,37.27,51306.0,35.5735,35.583,35.5639,35.5735,51306.0
2023-07-19 15:05:00,37.27,37.29,37.26,37.29,52471.0,35.5735,35.5926,35.5639,35.5926,52471.0
2023-07-19 15:10:00,37.29,37.31,37.27,37.28,51431.0,35.5926,35.6116,35.5735,35.583,51431.0
2023-07-19 15:15:00,37.28,37.3,37.28,37.3,25206.0,35.583,35.6021,35.583,35.6021,25206.0
2023-07-19 15:20:00,37.3,37.34,37.27,37.29,50992.0,35.6021,35.6403,35.5735,35.5926,50992.0
2023-07-19 15:25:00,37.29,37.3,37.28,37.3,36436.0,35.5926,35.6021,35.583,35.6021,36436.0
2023-07-19 15:30:00,37.3,37.3,37.27,37.27,80070.0,35.6021,35.6021,35.5735,35.5735,80070.0
2023-07-19 15:35:00,37.28,37.29,37.23,37.27,79003.0,35.583,35.5926,35.5353,35.5735,79003.0
2023-07-19 15:40:00,37.27,37.33,37.27,37.32,103698.0,35.5735,35.6307,35.5735,35.6212,103698.0
2023-07-19 15:45:00,37.32,37.32,37.27,37.31,114095.0,35.6212,35.6212,35.5735,35.6116,114095.0
2023-07-19 15:50:00,37.31,37.38,37.31,37.33,163571.0,35.6116,35.6785,35.6116,35.6307,163571.0
2023-07-19 15:55:00,37.33,37.42,37.32,37.36,497309.0,35.6307,35.7166,35.6212,35.6594,497309.0
2023-07-20 09:30:00,37.15,37.24,36.66,36.82,289390.0,35.4589,35.5448,34.9912,35.1439,289390.0
2023-07-20 09:35:00,36.81,36.91,36.73,36.87,97438.0,35.1344,35.2299,35.058,35.1917,97438.0
2023-07-20 09:40:00,36.87,36.95,36.73,36.83,120578.0,35.1917,35.268,35.058,35.1535,120578.0
2023-07-20 09:45:00,36.82,36.87,36.78,36.87,91646.0,35.1439,35.1917,35.1058,35.1917,91646.0
2023-07-20 09:50:00,36.86,36.92,36.81,36.84,78103.0,35.1821,35.2394,35.1344,35.163,78103.0
2023-07-20 09:55:00,36.86,36.99,36.85,36.98,42591.0,35.1821,35.3062,35.1726,35.2967,42591.0
2023-07-20 10:00:00,36.98,37.0,36.82,36.84,67790.0,35.2967,35.3158,35.1439,35.163,67790.0
2023-07-20 10:05:00,36.84,36.91,36.77,36.78,148980.0,35.163,35.2299,35.0962,35.1058,148980.0
2023-07-20 10:10:00,36.78,36.83,36.73,36.77,74216.0,35.1058,35.1535,35.058,35.0962,74216.0
2023-07-20 10:15:00,36.77,36.85,36.76,36.82,47601.0,35.0962,35.1726,35.0867,35.1439,47601.0
2023-07-20 10:20:00,36.83,36.84,36.77,36.8,66399.0,35.1535,35.163,35.0962,35.1249,66399.0
2023-07-20 10:25:00,36.79,36.81,36.74,36.77,32272.0,35.1153,35.1344,35.0676,35.0962,32272.0
2023-07-20 10:30:00,36.77,36.77,36.67,36.68,60008.0,35.0962,35.0962,35.0008,35.0103,60008.0
2023-07-20 10:35:00,36.68,36.68,36.52,36.52,138317.0,35.0103,35.0103,34.8576,34.8576,138317.0
2023-07-20 10:40:00,36.53,36.57,36.51,36.52,65141.0,34.8672,34.9053,34.8481,34.8576,65141.0
2023-07-20 10:45:00,36.52,36.63,36.52,36.57,81953.0,34.8576,34.9626,34.8576,34.9053,81953.0
2023-07-20 10:50:00,36.57,36.89,36.57,36.88,270193.0,34.9053,35.2108,34.9053,35.2012,270193.0
2023-07-20 10:55:00,36.88,36.95,36.82,36.89,80596.0,35.2012,35.268,35.1439,35.2108,80596.0
2023-07-20 11:00:00,36.9,37.07,36.87,37.07,70039.0,35.2203,35.3826,35.1917,35.3826,70039.0
2023-07-20 11:05:00,37.08,37.1,37.04,37.09,44515.0,35.3921,35.4112,35.3539,35.4017,44515.0
2023-07-20 11:10:00,37.09,37.24,37.07,37.22,94921.0,35.4017,35.5448,35.3826,35.5257,94921.0
2023-07-20 11:15:00,37.22,37.28,37.19,37.24,57392.0,35.5257,35.583,35.4971,35.5448,57392.0
2023-07-20 11:20:00,37.24,37.29,37.19,37.22,32169.0,35.5448,35.5926,35.4971,35.5257,32169.0
2023-07-20 11:25:00,37.22,37.29,37.22,37.23,48327.0,35.5257,35.5926,35.5257,35.5353,48327.0
2023-07-20 11:30:00,37.22,37.25,37.19,37.2,31233.0,35.5257,35.5544,35.4971,35.5067,31233.0
2023-07-20 11:35:00,37.2,37.26,37.2,37.25,29046.0,35.5067,35.5639,35.5067,35.5544,29046.0
2023-07-20 11:40:00,37.25,37.3,37.24,37.29,19535.0,35.5544,35.6021,35.5448,35.5926,19535.0
2023-07-20 11:45:00,37.29,37.29,37.18,37.2,28951.0,35.5926,35.5926,35.4876,35.5067,28951.0
2023-07-20 11:50:00,37.2,37.25,37.18,37.22,29882.0,35.5067,35.5544,35.4876,35.5257,29882.0
2023-07-20 11:55:00,37.23,37.29,37.21,37.29,31620.0,35.5353,35.5926,35.5162,35.5926,31620.0
2023-07-20 12:00:00,37.3,37.31,37.28,37.31,49092.0,35.6021,35.6116,35.583,35.6116,49092.0
2023-07-20 12:05:00,37.32,37.33,37.22,37.23,38398.0,35.6212,35.6307,35.5257,35.5353,38398.0
2023-07-20 12:10:00,37.23,37.25,37.2,37.21,27385.0,35.5353,35.5544,35.5067,35.5162,27385.0
2023-07-20 12:15:00,37.22,37.28,37.19,37.28,55500.0,35.5257,35.583,35.4971,35.583,55500.0
2023-07-20 12:20:00,37.28,37.3,37.24,37.27,27809.0,35.583,35.6021,35.5448,35.5735,27809.0
2023-07-20 12:25:00,37.28,37.3,37.26,37.27,17179.0,35.583,35.6021,35.5639,35.5735,17179.0
2023-07-20 12:30:00,37.27,37.32,37.26,37.31,40677.0,35.5735,35.6212,35.5639,35.6116,40677.0
2023-07-20 12:35:00,37.32,37.33,37.27,37.28,32124.0,35.6212,35.6307,35.5735,35.583,32124.0
2023-07-20 12:40:00,37.29,37.31,37.25,37.26,55159.0,35.5926,35.6116,35.5544,35.5639,55159.0
2023-07-20 12:45:00,37.26,37.27,37.21,37.24,25021.0,35.5639,35.5735,35.5162,35.5448,25021.0
2023-07-20 12:50:00,37.25,37.27,37.24,37.27,11753.0,35.5544,35.5735,35.5448,35.5735,11753.0
2023-07-20 12:55:00,37.27,37.27,37.23,37.26,18961.0,35.5735,35.5735,35.5353,35.5639,18961.0
2023-07-20 13:00:00,37.26,37.26,37.21,37.25,17997.0,35.5639,35.5639,35.5162,35.5544,17997.0
2023-07-20 13:05:00,37.25,37.33,37.25,37.31,20902.0,35.5544,35.6307,35.5544,35.6116,20902.0
2023-07-20 13:10:00,37.32,37.34,37.31,37.33,28072.0,35.6212,35.6403,35.6116,35.6307,28072.0
2023-07-20 13:15:00,37.32,37.33,37.25,37.25,40838.0,35.6212,35.6307,35.5544,35.5544,40838.0
2023-07-20 13:20:00,37.25,37.3,37.23,37.27,24794.0,35.5544,35.6021,35.5353,35.5735,24794.0
2023-07-20 13:25:00,37.27,37.28,37.24,37.27,24958.0,35.5735,35.583,35.5448,35.5735,24958.0
2023-07-20 13:30:00,37.27,37.3,37.26,37.26,26449.0,35.5735,35.6021,35.5639,35.5639,26449.0
2023-07-20 13:35:00,37.26,37.28,37.22,37.22,15569.0,35.5639,35.583,35.5257,35.5257,15569.0
2023-07-20 13:40:00,37.22,37.27,37.21,37.27,15164.0,35.5257,35.5735,35.5162,35.5735,15164.0
2023-07-20 13:45:00,37.27,37.28,37.19,37.2,24678.0,35.5735,35.583,35.4971,35.5067,24678.0
2023-07-20 13:50:00,37.2,37.22,37.14,37.15,32735.0,35.5067,35.5257,35.4494,35.4589,32735.0
2023-07-20 13:55:00,37.15,37.2,37.14,37.19,21637.0,35.4589,35.5067,35.4494,35.4971,21637.0
2023-07-20 14:00:00,37.18,37.19,37.16,37.17,21715.0,35.4876,35.4971,35.4685,35.478,21715.0
2023-07-20 14:05:00,37.17,37.19,37.15,37.16,31266.0,35.478,35.4971,35.4589,35.4685,31266.0
2023-07-20 14:10:00,37.15,37.18,37.13,37.13,25308.0,35.4589,35.4876,35.4398,35.4398,25308.0
2023-07-20 14:15:00,37.12,37.12,37.08,37.09,28274.0,35.4303,35.4303,35.3921,35.4017,28274.0
2023-07-20 14:20:00,37.09,37.11,37.06,37.08,29909.0,35.4017,35.4207,35.373,35.3921,29909.0
2023-07-20 14:25:00,37.07,37.09,37.01,37.02,39006.0,35.3826,35.4017,35.3253,35.3348,39006.0
2023-07-20 14:30:00,37.02,37.06,37.01,37.03,25687.0,35.3348,35.373,35.3253,35.3444,25687.0
2023-07-20 14:35:00,37.03,37.05,37.01,37.02,27264.0,35.3444,35.3635,35.3253,35.3348,27264.0
2023-07-20 14:40:00,37.02,37.03,36.89,36.94,217879.0,35.3348,35.3444,35.2108,35.2585,217879.0
2023-07-20 14:45:00,36.93,36.94,36.91,36.93,41159.0,35.2489,35.2585,35.2299,35.2489,41159.0
2023-07-20 14:50:00,36.93,36.97,36.92,36.95,38261.0,35.2489,35.2871,35.2394,35.268,38261.0
2023-07-20 14:55:00,36.95,36.96,36.89,36.89,28557.0,35.268,35.2776,35.2108,35.2108,28557.0
2023-07-20 15:00:00,36.89,36.92,36.86,36.9,52098.0,35.2108,35.2394,35.1821,35.2203,52098.0
2023-07-20 15:05:00,36.9,36.94,36.89,36.94,33222.0,35.2203,35.2585,35.2108,35.2585,33222.0
2023-07-20 15:10:00,36.94,36.94,36.91,36.94,20351.0,35.2585,35.2585,35.2299,35.2585,20351.0
2023-07-20 15:15:00,36.93,36.93,36.88,36.91,48698.0,35.2489,35.2489,35.2012,35.2299,48698.0
2023-07-20 15:20:00,36.91,36.94,36.91,36.92,51696.0,35.2299,35.2585,35.2299,35.2394,51696.0
2023-07-20 15:25:00,36.91,36.94,36.88,36.94,37173.0,35.2299,35.2585,35.2012,35.2585,37173.0
2023-07-20 15:30:00,36.94,37.01,36.92,36.95,230686.0,35.2585,35.3253,35.2394,35.268,230686.0
2023-07-20 15:35:00,36.95,36.99,36.93,36.98,40089.0,35.268,35.3062,35.2489,35.2967,40089.0
2023-07-20 15:40:00,36.98,37.0,36.95,36.97,89666.0,35.2967,35.3158,35.268,35.2871,89666.0
2023-07-20 15:45:00,36.97,37.0,36.95,36.98,78966.0,35.2871,35.3158,35.268,35.2967,78966.0
2023-07-20 15:50:00,36.99,37.01,36.94,37.01,144467.0,35.3062,35.3253,35.2585,35.3253,144467.0
2023-07-20 15:55:00,37.0,37.09,36.99,37.08,259146.0,35.3158,35.4017,35.3062,35.3921,259146.0
2023-07-21 09:30:00,37.34,37.34,37.2,37.23,170536.0,35.6403,35.6403,35.5067,35.5353,170536.0
2023-07-21 09:35:00,37.22,37.39,37.21,37.39,47362.0,35.5257,35.688,35.5162,35.688,47362.0
2023-07-21 09:40:00,37.38,37.38,37.22,37.22,35950.0,35.6785,35.6785,35.5257,35.5257,35950.0
2023-07-21 09:45:00,37.21,37.23,36.96,37.05,51823.0,35.5162,35.5353,35.2776,35.3635,51823.0
2023-07-21 09:50:00,37.03,37.04,36.89,36.9,39089.0,35.3444,35.3539,35.2108,35.2203,39089.0
2023-07-21 09:55:00,36.91,36.93,36.82,36.84,44702.0,35.2299,35.2489,35.1439,35.163,44702.0
2023-07-21 10:00:00,36.85,36.99,36.85,36.94,84036.0,35.1726,35.3062,35.1726,35.2585,84036.0
2023-07-21 10:05:00,36.93,36.99,36.87,36.95,38995.0,35.2489,35.3062,35.1917,35.268,38995.0
2023-07-21 10:10:00,36.96,37.04,36.93,37.03,25115.0,35.2776,35.3539,35.2489,35.3444,25115.0
2023-07-21 10:15:00,37.04,37.1,37.01,37.08,40444.0,35.3539,35.4112,35.3253,35.3921,40444.0
2023-07-21 10:20:00,37.08,37.18,37.05,37.13,83762.0,35.3921,35.4876,35.3635,35.4398,83762.0
2023-07-21 10:25:00,37.13,37.13,36.99,37.07,69922.0,35.4398,35.4398,35.3062,35.3826,69922.0
2023-07-21 10:30:00,37.07,37.12,37.03,37.04,40049.0,35.3826,35.4303,35.3444,35.3539,40049.0
2023-07-21 10:35:00,37.05,37.13,37.05,37.12,18496.0,35.3635,35.4398,35.3635,35.4303,18496.0
2023-07-21 10:40:00,37.13,37.22,37.12,37.22,20962.0,35.4398,35.5257,35.4303,35.5257,20962.0
2023-07-21 10:45:00,37.22,37.23,37.15,37.18,29004.0,35.5257,35.5353,35.4589,35.4876,29004.0
2023-07-21 10:50:00,37.18,37.21,37.17,37.2,16535.0,35.4876,35.5162,35.478,35.5067,16535.0
2023-07-21 10:55:00,37.21,37.28,37.17,37.24,16910.0,35.5162,35.583,35.478,35.5448,16910.0
2023-07-21 11:00:00,37.26,37.26,37.2,37.24,22921.0,35.5639,35.5639,35.5067,35.5448,22921.0
2023-07-21 11:05:00,37.24,37.29,37.23,37.28,22732.0,35.5448,35.5926,35.5353,35.583,22732.0
2023-07-21 11:10:00,37.29,37.29,37.23,37.26,19231.0,35.5926,35.5926,35.5353,35.5639,19231.0
2023-07-21 11:15:00,37.27,37.32,37.25,37.32,28864.0,35.5735,35.6212,35.5544,35.6212,28864.0
2023-07-21 11:20:00,37.32,37.32,37.29,37.31,13576.0,35.6212,35.6212,35.5926,35.6116,13576.0
2023-07-21 11:25:00,37.32,37.35,37.32,37.34,22430.0,35.6212,35.6498,35.6212,35.6403,22430.0
2023-07-21 11:30:00,37.34,37.43,37.33,37.39,28489.0,35.6403,35.7262,35.6307,35.688,28489.0
2023-07-21 11:35:00,37.39,37.42,37.37,37.4,23449.0,35.688,35.7166,35.6689,35.6975,23449.0
2023-07-21 11:40:00,37.41,37.45,37.4,37.45,21249.0,35.7071,35.7453,35.6975,35.7453,21249.0
2023-07-21 11:45:00,37.45,37.48,37.43,37.48,28814.0,35.7453,35.7739,35.7262,35.7739,28814.0
2023-07-21 11:50:00,37.47,37.47,37.38,37.38,16935.0,35.7644,35.7644,35.6785,35.6785,16935.0
2023-07-21 11:55:00,37.38,37.43,37.38,37.42,21050.0,35.6785,35.7262,35.6785,35.7166,21050.0
2023-07-21 12:00:00,37.43,37.43,37.36,37.37,13362.0,35.7262,35.7262,35.6594,35.6689,13362.0
2023-07-21 12:05:00,37.38,37.44,37.36,37.41,27673.0,35.6785,35.7357,35.6594,35.7071,27673.0
2023-07-21 12:10:00,37.42,37.44,37.4,37.42,15279.0,35.7166,35.7357,35.6975,35.7166,15279.0
2023-07-21 12:15:00,37.42,37.43,37.35,37.37,28475.0,35.7166,35.7262,35.6498,35.6689,28475.0
2023-07-21 12:20:00,37.37,37.39,37.36,37.38,18681.0,35.6689,35.688,35.6594,35.6785,18681.0
2023-07-21 12:25:00,37.38,37.44,37.37,37.43,28874.0,35.6785,35.7357,35.6689,35.7262,28874.0
2023-07-21 12:30:00,37.43,37.43,37.39,37.39,19392.0,35.7262,35.7262,35.688,35.688,19392.0
2023-07-21 12:35:00,37.39,37.42,37.37,37.4,21759.0,35.688,35.7166,35.6689,35.6975,21759.0
2023-07-21 12:40:00,37.39,37.39,37.27,37.28,79136.0,35.688,35.688,35.5735,35.583,79136.0
2023-07-21 12:45:00,37.29,37.34,37.27,37.3,20759.0,35.5926,35.6403,35.5735,35.6021,20759.0
2023-07-21 12:50:00,37.3,37.32,37.26,37.28,29143.0,35.6021,35.6212,35.5639,35.583,29143.0
2023-07-21 12:55:00,37.28,37.3,37.26,37.28,16659.0,35.583,35.6021,35.5639,35.583,16659.0
2023-07-21 13:00:00,37.29,37.29,37.25,37.26,13498.0,35.5926,35.5926,35.5544,35.5639,13498.0
2023-07-21 13:05:00,37.27,37.33,37.25,37.33,23413.0,35.5735,35.6307,35.5544,35.6307,23413.0
2023-07-21 13:10:00,37.33,37.34,37.3,37.31,7787.0,35.6307,35.6403,35.6021,35.6116,7787.0
2023-07-21 13:15:00,37.32,37.33,37.3,37.31,18044.0,35.6212,35.6307,35.6021,35.6116,18044.0
2023-07-21 13:20:00,37.3,37.31,37.24,37.24,20424.0,35.6021,35.6116,35.5448,35.5448,20424.0
2023-07-21 13:25:00,37.24,37.24,37.21,37.23,11479.0,35.5448,35.5448,35.5162,35.5353,11479.0
2023-07-21 13:30:00,37.23,37.25,37.22,37.23,13301.0,35.5353,35.5544,35.5257,35.5353,13301.0
2023-07-21 13:35:00,37.23,37.26,37.22,37.22,7973.0,35.5353,35.5639,35.5257,35.5257,7973.0
2023-07-21 13:40:00,37.22,37.23,37.17,37.18,24698.0,35.5257,35.5353,35.478,35.4876,24698.0
2023-07-21 13:45:00,37.17,37.17,37.13,37.17,32011.0,35.478,35.478,35.4398,35.478,32011.0
2023-07-21 13:50:00,37.17,37.2,37.16,37.2,27268.0,35.478,35.5067,35.4685,35.5067,27268.0
2023-07-21 13:55:00,37.2,37.2,37.14,37.15,34651.0,35.5067,35.5067,35.4494,35.4589,34651.0
2023-07-21 14:00:00,37.15,37.16,37.08,37.1,21977.0,35.4589,35.4685,35.3921,35.4112,21977.0
2023-07-21 14:05:00,37.09,37.14,37.09,37.13,17866.0,35.4017,35.4494,35.4017,35.4398,17866.0
2023-07-21 14:10:00,37.13,37.13,37.06,37.06,14452.0,35.4398,35.4398,35.373,35.373,14452.0
2023-07-21 14:15:00,37.06,37.1,37.06,37.09,11955.0,35.373,35.4112,35.373,35.4017,11955.0
2023-07-21 14:20:00,37.09,37.1,37.04,37.04,31117.0,35.4017,35.4112,35.3539,35.3539,31117.0
2023-07-21 14:25:00,37.04,37.06,37.01,37.01,27406.0,35.3539,35.373,35.3253,35.3253,27406.0
2023-07-21 14:30:00,37.02,37.05,37.01,37.05,18740.0,35.3348,35.3635,35.3253,35.3635,18740.0
2023-07-21 14:35:00,37.05,37.11,37.05,37.1,29971.0,35.3635,35.4207,35.3635,35.4112,29971.0
2023-07-21 14:40:00,37.11,37.13,37.09,37.09,12429.0,35.4207,35.4398,35.4017,35.4017,12429.0
2023-07-21 14:45:00,37.09,37.24,37.09,37.23,228569.0,35.4017,35.5448,35.4017,35.5353,228569.0
2023-07-21 14:50:00,37.23,37.24,37.2,37.2,43691.0,35.5353,35.5448,35.5067,35.5067,43691.0
2023-07-21 14:55:00,37.2,37.22,37.18,37.21,35096.0,35.5067,35.5257,35.4876,35.5162,35096.0
2023-07-21 15:00:00,37.22,37.25,37.19,37.2,17710.0,35.5257,35.5544,35.4971,35.5067,17710.0
2023-07-21 15:05:00,37.2,37.21,37.12,37.12,21836.0,35.5067,35.5162,35.4303,35.4303,21836.0
2023-07-21 15:10:00,37.12,37.14,37.1,37.14,14675.0,35.4303,35.4494,35.4112,35.4494,14675.0
2023-07-21 15:15:00,37.14,37.18,37.13,37.16,41240.0,35.4494,35.4876,35.4398,35.4685,41240.0
2023-07-21 15:20:00,37.16,37.18,37.15,37.16,70279.0,35.4685,35.4876,35.4589,35.4685,70279.0
2023-07-21 15:25:00,37.16,37.19,37.16,37.18,33241.0,35.4685,35.4971,35.4685,35.4876,33241.0
2023-07-21 15:30:00,37.18,37.2,37.16,37.16,81747.0,35.4876,35.5067,35.4685,35.4685,81747.0
2023-07-21 15:35:00,37.16,37.2,37.16,37.18,71771.0,35.4685,35.5067,35.4685,35.4876,71771.0
2023-07-21 15:40:00,37.18,37.18,37.16,37.16,60718.0,35.4876,35.4876,35.4685,35.4685,60718.0
2023-07-21 15:45:00,37.16,37.23,37.16,37.23,130043.0,35.4685,35.5353,35.4685,35.5353,130043.0
2023-07-21 15:50:00,37.23,37.29,37.2,37.27,211046.0,35.5353,35.5926,35.5067,35.5735,211046.0
2023-07-21 15:55:00,37.27,37.3,37.21,37.27,472785.0,35.5735,35.6021,35.5162,35.5735,472785.0
2023-07-24 09:30:00,36.99,37.2,36.94,37.13,161231.0,35.3062,35.5067,35.2585,35.4398,161231.0
2023-07-24 09:35:00,37.12,37.33,37.09,37.27,66597.0,35.4303,35.6307,35.4017,35.5735,66597.0
2023-07-24 09:40:00,37.26,37.33,37.2,37.31,41770.0,35.5639,35.6307,35.5067,35.6116,41770.0
2023-07-24 09:45:00,37.3,37.4,37.25,37.29,42867.0,35.6021,35.6975,35.5544,35.5926,42867.0
2023-07-24 09:50:00,37.28,37.28,36.99,37.0,259334.0,35.583,35.583,35.3062,35.3158,259334.0
2023-07-24 09:55:00,36.99,37.01,36.89,36.92,64444.0,35.3062,35.3253,35.2108,35.2394,64444.0
2023-07-24 10:00:00,36.92,37.01,36.91,37.0,46515.0,35.2394,35.3253,35.2299,35.3158,46515.0
2023-07-24 10:05:00,36.99,37.11,36.96,37.05,45638.0,35.3062,35.4207,35.2776,35.3635,45638.0
2023-07-24 10:10:00,37.05,37.14,37.02,37.12,26598.0,35.3635,35.4494,35.3348,35.4303,26598.0
2023-07-24 10:15:00,37.12,37.14,37.09,37.11,30167.0,35.4303,35.4494,35.4017,35.4207,30167.0
2023-07-24 10:20:00,37.11,37.11,36.97,37.0,48600.0,35.4207,35.4207,35.2871,35.3158,48600.0
2023-07-24 10:25:00,36.99,37.11,36.99,37.09,22992.0,35.3062,35.4207,35.3062,35.4017,22992.0
2023-07-24 10:30:00,37.09,37.09,36.95,36.99,42471.0,35.4017,35.4017,35.268,35.3062,42471.0
2023-07-24 10:35:00,36.98,37.05,36.96,37.05,25887.0,35.2967,35.3635,35.2776,35.3635,25887.0
2023-07-24 10:40:00,37.06,37.12,37.06,37.08,21491.0,35.373,35.4303,35.373,35.3921,21491.0
2023-07-24 10:45:00,37.09,37.16,37.06,37.12,41388.0,35.4017,35.4685,35.373,35.4303,41388.0
2023-07-24 10:50:00,37.12,37.13,37.05,37.09,29489.0,35.4303,35.4398,35.3635,35.4017,29489.0
2023-07-24 10:55:00,37.09,37.19,37.07,37.15,48837.0,35.4017,35.4971,35.3826,35.4589,48837.0
2023-07-24 11:00:00,37.15,37.16,37.05,37.05,49587.0,35.4589,35.4685,35.3635,35.3635,49587.0
2023-07-24 11:05:00,37.05,37.07,36.97,37.06,117778.0,35.3635,35.3826,35.2871,35.373,117778.0
2023-07-24 11:10:00,37.07,37.11,37.06,37.08,129072.0,35.3826,35.4207,35.373,35.3921,129072.0
2023-07-24 11:15:00,37.07,37.08,36.99,37.0,136340.0,35.3826,35.3921,35.3062,35.3158,136340.0
2023-07-24 11:20:00,36.99,37.01,36.96,36.98,50958.0,35.3062,35.3253,35.2776,35.2967,50958.0
2023-07-24 11:25:00,36.98,37.0,36.96,36.98,27808.0,35.2967,35.3158,35.2776,35.2967,27808.0
2023-07-24 11:30:00,36.98,37.0,36.95,37.0,37676.0,35.2967,35.3158,35.268,35.3158,37676.0
2023-07-24 11:35:00,36.99,37.01,36.95,36.97,24815.0,35.3062,35.3253,35.268,35.2871,24815.0
2023-07-24 11:40:00,36.97,37.02,36.95,37.02,79991.0,35.2871,35.3348,35.268,35.3348,79991.0
2023-07-24 11:45:00,37.02,37.02,36.96,36.96,63026.0,35.3348,35.3348,35.2776,35.2776,63026.0
2023-07-24 11:50:00,36.97,37.05,36.96,37.03,33016.0,35.2871,35.3635,35.2776,35.3444,33016.0
2023-07-24 11:55:00,37.03,37.08,37.03,37.07,85182.0,35.3444,35.3921,35.3444,35.3826,85182.0
2023-07-24 12:00:00,37.06,37.09,37.04,37.09,30254.0,35.373,35.4017,35.3539,35.4017,30254.0
2023-07-24 12:05:00,37.09,37.11,37.05,37.06,30994.0,35.4017,35.4207,35.3635,35.373,30994.0
2023-07-24 12:10:00,37.05,37.07,37.03,37.06,67694.0,35.3635,35.3826,35.3444,35.373,67694.0
2023-07-24 12:15:00,37.05,37.12,37.04,37.09,43580.0,35.3635,35.4303,35.3539,35.4017,43580.0
2023-07-24 12:20:00,37.09,37.13,37.09,37.09,15208.0,35.4017,35.4398,35.4017,35.4017,15208.0
2023-07-24 12:25:00,37.09,37.14,37.09,37.11,23260.0,35.4017,35.4494,35.4017,35.4207,23260.0
2023-07-24 12:30:00,37.12,37.14,37.1,37.12,10964.0,35.4303,35.4494,35.4112,35.4303,10964.0
2023-07-24 12:35:00,37.12,37.12,37.09,37.12,11710.0,35.4303,35.4303,35.4017,35.4303,11710.0
2023-07-24 12:40:00,37.11,37.12,37.1,37.1,13909.0,35.4207,35.4303,35.4112,35.4112,13909.0
2023-07-24 12:45:00,37.11,37.14,37.09,37.13,27598.0,35.4207,35.4494,35.4017,35.4398,27598.0
2023-07-24 12:50:00,37.12,37.13,37.09,37.1,10244.0,35.4303,35.4398,35.4017,35.4112,10244.0
2023-07-24 12:55:00,37.11,37.12,37.08,37.12,16571.0,35.4207,35.4303,35.3921,35.4303,16571.0
2023-07-24 13:00:00,37.12,37.12,37.1,37.11,9224.0,35.4303,35.4303,35.4112,35.4207,9224.0
2023-07-24 13:05:00,37.12,37.13,37.09,37.09,10266.0,35.4303,35.4398,35.4017,35.4017,10266.0
2023-07-24 13:10:00,37.09,37.12,37.07,37.11,12113.0,35.4017,35.4303,35.3826,35.4207,12113.0
2023-07-24 13:15:00,37.11,37.11,37.05,37.07,18144.0,35.4207,35.4207,35.3635,35.3826,18144.0
2023-07-24 13:20:00,37.06,37.11,37.06,37.1,20108.0,35.373,35.4207,35.373,35.4112,20108.0
2023-07-24 13:25:00,37.11,37.12,37.09,37.09,9384.0,35.4207,35.4303,35.4017,35.4017,9384.0
2023-07-24 13:30:00,37.1,37.11,37.08,37.11,69321.0,35.4112,35.4207,35.3921,35.4207,69321.0
2023-07-24 13:35:00,37.11,37.14,37.1,37.13,23684.0,35.4207,35.4494,35.4112,35.4398,23684.0
2023-07-24 13:40:00,37.14,37.15,37.12,37.13,42754.0,35.4494,35.4589,35.4303,35.4398,42754.0
2023-07-24 13:45:00,37.13,37.16,37.05,37.15,120560.0,35.4398,35.4685,35.3635,35.4589,120560.0
2023-07-24 13:50:00,37.15,37.18,37.14,37.16,18489.0,35.4589,35.4876,35.4494,35.4685,18489.0
2023-07-24 13:55:00,37.16,37.2,37.15,37.2,44772.0,35.4685,35.5067,35.4589,35.5067,44772.0
2023-07-24 14:00:00,37.2,37.27,37.2,37.21,39285.0,35.5067,35.5735,35.5067,35.5162,39285.0
2023-07-24 14:05:00,37.22,37.22,37.2,37.22,16696.0,35.5257,35.5257,35.5067,35.5257,16696.0
2023-07-24 14:10:00,37.21,37.21,37.18,37.19,26557.0,35.5162,35.5162,35.4876,35.4971,26557.0
2023-07-24 14:15:00,37.19,37.19,37.14,37.15,17792.0,35.4971,35.4971,35.4494,35.4589,17792.0
2023-07-24 14:20:00,37.15,37.15,37.12,37.14,30088.0,35.4589,35.4589,35.4303,35.4494,30088.0
2023-07-24 14:25:00,37.14,37.15,37.12,37.14,46734.0,35.4494,35.4589,35.4303,35.4494,46734.0
2023-07-24 14:30:00,37.14,37.15,37.12,37.15,20155.0,35.4494,35.4589,35.4303,35.4589,20155.0
2023-07-24 14:35:00,37.14,37.15,37.06,37.06,44020.0,35.4494,35.4589,35.373,35.373,44020.0
2023-07-24 14:40:00,37.05,37.08,37.03,37.05,39140.0,35.3635,35.3921,35.3444,35.3635,39140.0
2023-07-24 14:45:00,37.05,37.09,37.04,37.08,24910.0,35.3635,35.4017,35.3539,35.3921,24910.0
2023-07-24 14:50:00,37.08,37.13,37.06,37.13,110143.0,35.3921,35.4398,35.373,35.4398,110143.0
2023-07-24 14:55:00,37.13,37.15,37.11,37.15,33835.0,35.4398,35.4589,35.4207,35.4589,33835.0
2023-07-24 15:00:00,37.15,37.22,37.13,37.21,157711.0,35.4589,35.5257,35.4398,35.5162,157711.0
2023-07-24 15:05:00,37.2,37.22,37.19,37.19,234925.0,35.5067,35.5257,35.4971,35.4971,234925.0
2023-07-24 15:10:00,37.19,37.22,37.18,37.21,55742.0,35.4971,35.5257,35.4876,35.5162,55742.0
2023-07-24 15:15:00,37.21,37.23,37.2,37.23,36497.0,35.5162,35.5353,35.5067,35.5353,36497.0
2023-07-24 15:20:00,37.23,37.26,37.2,37.23,53022.0,35.5353,35.5639,35.5067,35.5353,53022.0
2023-07-24 15:25:00,37.23,37.24,37.13,37.13,44289.0,35.5353,35.5448,35.4398,35.4398,44289.0
2023-07-24 15:30:00,37.13,37.16,37.09,37.13,74368.0,35.4398,35.4685,35.4017,35.4398,74368.0
2023-07-24 15:35:00,37.13,37.16,37.12,37.14,45922.0,35.4398,35.4685,35.4303,35.4494,45922.0
2023-07-24 15:40:00,37.14,37.18,37.13,37.16,47034.0,35.4494,35.4876,35.4398,35.4685,47034.0
2023-07-24 15:45:00,37.16,37.2,37.13,37.14,73293.0,35.4685,35.5067,35.4398,35.4494,73293.0
2023-07-24 15:50:00,37.14,37.17,37.12,37.16,156211.0,35.4494,35.478,35.4303,35.4685,156211.0
2023-07-24 15:55:00,37.16,37.24,37.14,37.22,443700.0,35.4685,35.5448,35.4494,35.5257,443700.0
2023-07-25 09:30:00,35.9,36.09,34.92,35.59,1274973.0,34.2658,34.4472,33.3304,33.9699,1274973.0
2023-07-25 09:35:00,35.59,35.71,35.33,35.59,434086.0,33.9699,34.0845,33.7218,33.9699,434086.0
2023-07-25 09:40:00,35.6,35.69,35.1,35.12,405628.0,33.9795,34.0654,33.5022,33.5213,405628.0
2023-07-25 09:45:00,35.13,35.16,34.82,35.08,572116.0,33.5309,33.5595,33.235,33.4832,572116.0
2023-07-25 09:50:00,35.08,35.3,35.08,35.3,504906.0,33.4832,33.6931,33.4832,33.6931,504906.0
2023-07-25 09:55:00,35.32,35.35,35.19,35.26,155382.0,33.7122,33.7409,33.5881,33.655,155382.0
2023-07-25 10:00:00,35.27,35.27,34.9,34.91,283041.0,33.6645,33.6645,33.3113,33.3209,283041.0
2023-07-25 10:05:00,34.91,35.01,34.86,34.94,232551.0,33.3209,33.4163,33.2732,33.3495,232551.0
2023-07-25 10:10:00,34.93,35.13,34.92,35.13,216847.0,33.34,33.5309,33.3304,33.5309,216847.0
2023-07-25 10:15:00,35.13,35.24,35.09,35.22,135553.0,33.5309,33.6359,33.4927,33.6168,135553.0
2023-07-25 10:20:00,35.21,35.28,35.17,35.21,216536.0,33.6072,33.6741,33.5691,33.6072,216536.0
2023-07-25 10:25:00,35.21,35.39,35.19,35.38,164240.0,33.6072,33.779,33.5881,33.7695,164240.0
2023-07-25 10:30:00,35.38,35.42,35.31,35.34,159988.0,33.7695,33.8077,33.7027,33.7313,159988.0
2023-07-25 10:35:00,35.34,35.38,35.15,35.19,100830.0,33.7313,33.7695,33.55,33.5881,100830.0
2023-07-25 10:40:00,35.18,35.29,35.16,35.23,99992.0,33.5786,33.6836,33.5595,33.6263,99992.0
2023-07-25 10:45:00,35.23,35.4,35.23,35.34,100415.0,33.6263,33.7886,33.6263,33.7313,100415.0
2023-07-25 10:50:00,35.34,35.37,35.25,35.27,68119.0,33.7313,33.76,33.6454,33.6645,68119.0
2023-07-25 10:55:00,35.27,35.27,35.18,35.21,100318.0,33.6645,33.6645,33.5786,33.6072,100318.0
2023-07-25 11:00:00,35.22,35.25,35.16,35.2,118551.0,33.6168,33.6454,33.5595,33.5977,118551.0
2023-07-25 11:05:00,35.21,35.22,35.09,35.2,101924.0,33.6072,33.6168,33.4927,33.5977,101924.0
2023-07-25 11:10:00,35.2,35.26,35.18,35.24,67678.0,33.5977,33.655,33.5786,33.6359,67678.0
2023-07-25 11:15:00,35.24,35.24,35.16,35.16,57938.0,33.6359,33.6359,33.5595,33.5595,57938.0
2023-07-25 11:20:00,35.16,35.24,35.16,35.21,62693.0,33.5595,33.6359,33.5595,33.6072,62693.0
2023-07-25 11:25:00,35.22,35.22,35.14,35.16,80779.0,33.6168,33.6168,33.5404,33.5595,80779.0
2023-07-25 11:30:00,35.16,35.19,35.11,35.12,108990.0,33.5595,33.5881,33.5118,33.5213,108990.0
2023-07-25 11:35:00,35.12,35.18,35.1,35.18,62235.0,33.5213,33.5786,33.5022,33.5786,62235.0
2023-07-25 11:40:00,35.18,35.21,35.12,35.14,87766.0,33.5786,33.6072,33.5213,33.5404,87766.0
2023-07-25 11:45:00,35.14,35.18,35.11,35.17,100524.0,33.5404,33.5786,33.5118,33.5691,100524.0
2023-07-25 11:50:00,35.16,35.22,35.08,35.11,263805.0,33.5595,33.6168,33.4832,33.5118,263805.0
2023-07-25 11:55:00,35.1,35.13,35.03,35.09,117616.0,33.5022,33.5309,33.4354,33.4927,117616.0
2023-07-25 12:00:00,35.09,35.1,35.03,35.04,54343.0,33.4927,33.5022,33.4354,33.445,54343.0
2023-07-25 12:05:00,35.03,35.03,34.94,34.99,120302.0,33.4354,33.4354,33.3495,33.3973,120302.0
2023-07-25 12:10:00,34.98,35.15,34.98,35.15,108115.0,33.3877,33.55,33.3877,33.55,108115.0
2023-07-25 12:15:00,35.14,35.3,35.12,35.3,136916.0,33.5404,33.6931,33.5213,33.6931,136916.0
2023-07-25 12:20:00,35.3,35.38,35.26,35.37,138168.0,33.6931,33.7695,33.655,33.76,138168.0
2023-07-25 12:25:00,35.38,35.38,35.32,35.34,61852.0,33.7695,33.7695,33.7122,33.7313,61852.0
2023-07-25 12:30:00,35.35,35.55,35.33,35.54,111190.0,33.7409,33.9318,33.7218,33.9222,111190.0
2023-07-25 12:35:00,35.54,35.65,35.48,35.65,102871.0,33.9222,34.0272,33.8649,34.0272,102871.0
2023-07-25 12:40:00,35.65,35.74,35.63,35.69,127290.0,34.0272,34.1131,34.0081,34.0654,127290.0
2023-07-25 12:45:00,35.69,35.7,35.56,35.59,53675.0,34.0654,34.0749,33.9413,33.9699,53675.0
2023-07-25 12:50:00,35.59,35.66,35.59,35.63,115502.0,33.9699,34.0368,33.9699,34.0081,115502.0
2023-07-25 12:55:00,35.61,35.7,35.6,35.7,51857.0,33.989,34.0749,33.9795,34.0749,51857.0
2023-07-25 13:00:00,35.7,35.73,35.6,35.63,51244.0,34.0749,34.1036,33.9795,34.0081,51244.0
2023-07-25 13:05:00,35.63,35.66,35.61,35.65,38641.0,34.0081,34.0368,33.989,34.0272,38641.0
2023-07-25 13:10:00,35.64,35.66,35.62,35.66,37951.0,34.0177,34.0368,33.9986,34.0368,37951.0
2023-07-25 13:15:00,35.65,35.69,35.61,35.69,42999.0,34.0272,34.0654,33.989,34.0654,42999.0
2023-07-25 13:20:00,35.69,35.72,35.65,35.66,54111.0,34.0654,34.094,34.0272,34.0368,54111.0
2023-07-25 13:25:00,35.66,35.69,35.58,35.59,66308.0,34.0368,34.0654,33.9604,33.9699,66308.0
2023-07-25 13:30:00,35.59,35.64,35.58,35.61,27532.0,33.9699,34.0177,33.9604,33.989,27532.0
2023-07-25 13:35:00,35.61,35.61,35.52,35.54,59631.0,33.989,33.989,33.9031,33.9222,59631.0
2023-07-25 13:40:00,35.54,35.57,35.51,35.56,54333.0,33.9222,33.9508,33.8936,33.9413,54333.0
2023-07-25 13:45:00,35.57,35.59,35.51,35.52,54582.0,33.9508,33.9699,33.8936,33.9031,54582.0
2023-07-25 13:50:00,35.52,35.53,35.27,35.38,351029.0,33.9031,33.9127,33.6645,33.7695,351029.0
2023-07-25 13:55:00,35.38,35.41,35.35,35.41,61768.0,33.7695,33.7981,33.7409,33.7981,61768.0
2023-07-25 14:00:00,35.41,35.42,35.36,35.4,75908.0,33.7981,33.8077,33.7504,33.7886,75908.0
2023-07-25 14:05:00,35.4,35.48,35.39,35.46,65430.0,33.7886,33.8649,33.779,33.8459,65430.0
2023-07-25 14:10:00,35.45,35.5,35.44,35.47,29863.0,33.8363,33.884,33.8268,33.8554,29863.0
2023-07-25 14:15:00,35.46,35.5,35.44,35.45,27102.0,33.8459,33.884,33.8268,33.8363,27102.0
2023-07-25 14:20:00,35.45,35.48,35.44,35.47,50701.0,33.8363,33.8649,33.8268,33.8554,50701.0
2023-07-25 14:25:00,35.47,35.51,35.46,35.51,28193.0,33.8554,33.8936,33.8459,33.8936,28193.0
2023-07-25 14:30:00,35.51,35.53,35.49,35.5,57377.0,33.8936,33.9127,33.8745,33.884,57377.0
2023-07-25 14:35:00,35.51,35.54,35.5,35.52,45032.0,33.8936,33.9222,33.884,33.9031,45032.0
2023-07-25 14:40:00,35.52,35.53,35.47,35.51,57101.0,33.9031,33.9127,33.8554,33.8936,57101.0
2023-07-25 14:45:00,35.51,35.51,35.35,35.36,45578.0,33.8936,33.8936,33.7409,33.7504,45578.0
2023-07-25 14:50:00,35.35,35.43,35.35,35.42,47831.0,33.7409,33.8172,33.7409,33.8077,47831.0
2023-07-25 14:55:00,35.43,35.46,35.41,35.42,46420.0,33.8172,33.8459,33.7981,33.8077,46420.0
2023-07-25 15:00:00,35.43,35.47,35.42,35.45,77420.0,33.8172,33.8554,33.8077,33.8363,77420.0
2023-07-25 15:05:00,35.45,35.48,35.43,35.48,59396.0,33.8363,33.8649,33.8172,33.8649,59396.0
2023-07-25 15:10:00,35.48,35.51,35.47,35.48,43105.0,33.8649,33.8936,33.8554,33.8649,43105.0
2023-07-25 15:15:00,35.49,35.56,35.49,35.55,61865.0,33.8745,33.9413,33.8745,33.9318,61865.0
2023-07-25 15:20:00,35.55,35.55,35.51,35.52,71478.0,33.9318,33.9318,33.8936,33.9031,71478.0
2023-07-25 15:25:00,35.53,35.55,35.48,35.48,87660.0,33.9127,33.9318,33.8649,33.8649,87660.0
2023-07-25 15:30:00,35.48,35.53,35.46,35.51,81803.0,33.8649,33.9127,33.8459,33.8936,81803.0
2023-07-25 15:35:00,35.52,35.55,35.5,35.52,75479.0,33.9031,33.9318,33.884,33.9031,75479.0
2023-07-25 15:40:00,35.52,35.56,35.51,35.54,90543.0,33.9031,33.9413,33.8936,33.9222,90543.0
2023-07-25 15:45:00,35.54,35.56,35.47,35.5,179755.0,33.9222,33.9413,33.8554,33.884,179755.0
2023-07-25 15:50:00,35.49,35.52,35.48,35.5,285920.0,33.8745,33.9031,33.8649,33.884,285920.0
2023-07-25 15:55:00,35.5,35.57,35.49,35.55,860679.0,33.884,33.9508,33.8745,33.9318,860679.0
2023-07-26 09:30:00,35.7,35.91,35.67,35.91,196895.0,34.0749,34.2754,34.0463,34.2754,196895.0
2023-07-26 09:35:00,35.91,36.04,35.87,35.97,171020.0,34.2754,34.3995,34.2372,34.3326,171020.0
2023-07-26 09:40:00,35.97,36.01,35.84,35.98,108975.0,34.3326,34.3708,34.2086,34.3422,108975.0
2023-07-26 09:45:00,35.98,35.98,35.57,35.6,302003.0,34.3422,34.3422,33.9508,33.9795,302003.0
2023-07-26 09:50:00,35.59,35.69,35.54,35.62,104443.0,33.9699,34.0654,33.9222,33.9986,104443.0
2023-07-26 09:55:00,35.62,35.65,35.55,35.63,58386.0,33.9986,34.0272,33.9318,34.0081,58386.0
2023-07-26 10:00:00,35.63,35.68,35.59,35.64,67455.0,34.0081,34.0558,33.9699,34.0177,67455.0
2023-07-26 10:05:00,35.64,35.71,35.56,35.65,57245.0,34.0177,34.0845,33.9413,34.0272,57245.0
2023-07-26 10:10:00,35.65,35.69,35.61,35.67,81586.0,34.0272,34.0654,33.989,34.0463,81586.0
2023-07-26 10:15:00,35.66,35.71,35.61,35.68,60073.0,34.0368,34.0845,33.989,34.0558,60073.0
2023-07-26 10:20:00,35.68,35.69,35.56,35.66,87310.0,34.0558,34.0654,33.9413,34.0368,87310.0
2023-07-26 10:25:00,35.66,35.68,35.63,35.65,27814.0,34.0368,34.0558,34.0081,34.0272,27814.0
2023-07-26 10:30:00,35.65,35.69,35.62,35.66,87714.0,34.0272,34.0654,33.9986,34.0368,87714.0
2023-07-26 10:35:00,35.66,35.66,35.59,35.62,43612.0,34.0368,34.0368,33.9699,33.9986,43612.0
2023-07-26 10:40:00,35.62,35.62,35.52,35.55,46089.0,33.9986,33.9986,33.9031,33.9318,46089.0
2023-07-26 10:45:00,35.55,35.56,35.47,35.52,64993.0,33.9318,33.9413,33.8554,33.9031,64993.0
2023-07-26 10:50:00,35.52,35.55,35.46,35.5,61604.0,33.9031,33.9318,33.8459,33.884,61604.0
2023-07-26 10:55:00,35.5,35.5,35.41,35.41,63415.0,33.884,33.884,33.7981,33.7981,63415.0
2023-07-26 11:00:00,35.41,35.48,35.38,35.47,57371.0,33.7981,33.8649,33.7695,33.8554,57371.0
2023-07-26 11:05:00,35.47,35.52,35.46,35.51,49974.0,33.8554,33.9031,33.8459,33.8936,49974.0
2023-07-26 11:10:00,35.5,35.57,35.49,35.53,27762.0,33.884,33.9508,33.8745,33.9127,27762.0
2023-07-26 11:15:00,35.53,35.59,35.52,35.56,108839.0,33.9127,33.9699,33.9031,33.9413,108839.0
2023-07-26 11:20:00,35.55,35.57,35.51,35.52,41788.0,33.9318,33.9508,33.8936,33.9031,41788.0
2023-07-26 11:25:00,35.5,35.58,35.5,35.54,35741.0,33.884,33.9604,33.884,33.9222,35741.0
2023-07-26 11:30:00,35.55,35.58,35.54,35.55,32904.0,33.9318,33.9604,33.9222,33.9318,32904.0
2023-07-26 11:35:00,35.55,35.58,35.54,35.55,31683.0,33.9318,33.9604,33.9222,33.9318,31683.0
2023-07-26 11:40:00,35.55,35.57,35.5,35.52,32328.0,33.9318,33.9508,33.884,33.9031,32328.0
2023-07-26 11:45:00,35.52,35.52,35.44,35.45,74574.0,33.9031,33.9031,33.8268,33.8363,74574.0
2023-07-26 11:50:00,35.45,35.55,35.44,35.54,41386.0,33.8363,33.9318,33.8268,33.9222,41386.0
2023-07-26 11:55:00,35.54,35.56,35.51,35.54,51961.0,33.9222,33.9413,33.8936,33.9222,51961.0
2023-07-26 12:00:00,35.54,35.54,35.49,35.52,50505.0,33.9222,33.9222,33.8745,33.9031,50505.0
2023-07-26 12:05:00,35.52,35.54,35.47,35.48,39027.0,33.9031,33.9222,33.8554,33.8649,39027.0
2023-07-26 12:10:00,35.48,35.51,35.45,35.46,44051.0,33.8649,33.8936,33.8363,33.8459,44051.0
2023-07-26 12:15:00,35.47,35.68,35.46,35.66,266333.0,33.8554,34.0558,33.8459,34.0368,266333.0
2023-07-26 12:20:00,35.66,35.73,35.66,35.73,132956.0,34.0368,34.1036,34.0368,34.1036,132956.0
2023-07-26 12:25:00,35.74,35.76,35.63,35.66,109268.0,34.1131,34.1322,34.0081,34.0368,109268.0
2023-07-26 12:30:00,35.66,35.73,35.66,35.7,67980.0,34.0368,34.1036,34.0368,34.0749,67980.0
2023-07-26 12:35:00,35.7,35.79,35.7,35.76,79451.0,34.0749,34.1608,34.0749,34.1322,79451.0
2023-07-26 12:40:00,35.76,35.76,35.68,35.7,110498.0,34.1322,34.1322,34.0558,34.0749,110498.0
2023-07-26 12:45:00,35.69,35.73,35.65,35.7,95258.0,34.0654,34.1036,34.0272,34.0749,95258.0
2023-07-26 12:50:00,35.69,35.74,35.68,35.72,45205.0,34.0654,34.1131,34.0558,34.094,45205.0
2023-07-26 12:55:00,35.72,35.82,35.71,35.82,116957.0,34.094,34.1895,34.0845,34.1895,116957.0
2023-07-26 13:00:00,35.81,35.84,35.78,35.84,76120.0,34.1799,34.2086,34.1513,34.2086,76120.0
2023-07-26 13:05:00,35.84,35.85,35.77,35.82,79029.0,34.2086,34.2181,34.1417,34.1895,79029.0
2023-07-26 13:10:00,35.82,35.85,35.8,35.83,46669.0,34.1895,34.2181,34.1704,34.199,46669.0
2023-07-26 13:15:00,35.84,35.86,35.82,35.83,56633.0,34.2086,34.2276,34.1895,34.199,56633.0
2023-07-26 13:20:00,35.83,35.88,35.81,35.88,92878.0,34.199,34.2467,34.1799,34.2467,92878.0
2023-07-26 13:25:00,35.87,35.95,35.86,35.87,156858.0,34.2372,34.3136,34.2276,34.2372,156858.0
2023-07-26 13:30:00,35.86,35.98,35.85,35.95,198672.0,34.2276,34.3422,34.2181,34.3136,198672.0
2023-07-26 13:35:00,35.95,36.0,35.93,36.0,102965.0,34.3136,34.3613,34.2945,34.3613,102965.0
2023-07-26 13:40:00,36.0,36.15,35.98,36.15,187263.0,34.3613,34.5044,34.3422,34.5044,187263.0
2023-07-26 13:45:00,36.15,36.17,36.06,36.08,135774.0,34.5044,34.5235,34.4185,34.4376,135774.0
2023-07-26 13:50:00,36.08,36.15,36.05,36.09,165926.0,34.4376,34.5044,34.409,34.4472,165926.0
2023-07-26 13:55:00,36.09,36.11,35.99,36.01,70896.0,34.4472,34.4663,34.3517,34.3708,70896.0
2023-07-26 14:00:00,36.01,36.06,35.97,35.98,68369.0,34.3708,34.4185,34.3326,34.3422,68369.0
2023-07-26 14:05:00,35.98,36.01,35.97,36.0,47654.0,34.3422,34.3708,34.3326,34.3613,47654.0
2023-07-26 14:10:00,35.98,36.01,35.9,35.98,76813.0,34.3422,34.3708,34.2658,34.3422,76813.0
2023-07-26 14:15:00,35.98,36.02,35.97,36.01,68653.0,34.3422,34.3804,34.3326,34.3708,68653.0
2023-07-26 14:20:00,36.01,36.06,35.99,36.05,152785.0,34.3708,34.4185,34.3517,34.409,152785.0
2023-07-26 14:25:00,36.05,36.18,36.02,36.18,218733.0,34.409,34.5331,34.3804,34.5331,218733.0
2023-07-26 14:30:00,36.18,36.19,36.11,36.13,104994.0,34.5331,34.5426,34.4663,34.4854,104994.0
2023-07-26 14:35:00,36.13,36.21,36.13,36.21,100432.0,34.4854,34.5617,34.4854,34.5617,100432.0
2023-07-26 14:40:00,36.2,36.25,36.18,36.22,119499.0,34.5522,34.5999,34.5331,34.5713,119499.0
2023-07-26 14:45:00,36.22,36.24,36.15,36.2,101777.0,34.5713,34.5904,34.5044,34.5522,101777.0
2023-07-26 14:50:00,36.2,36.22,36.16,36.21,69957.0,34.5522,34.5713,34.514,34.5617,69957.0
2023-07-26 14:55:00,36.22,36.23,36.15,36.19,89999.0,34.5713,34.5808,34.5044,34.5426,89999.0
2023-07-26 15:00:00,36.18,36.37,36.18,36.37,178948.0,34.5331,34.7144,34.5331,34.7144,178948.0
2023-07-26 15:05:00,36.36,36.37,36.16,36.2,188346.0,34.7049,34.7144,34.514,34.5522,188346.0
2023-07-26 15:10:00,36.19,36.21,36.1,36.19,134840.0,34.5426,34.5617,34.4567,34.5426,134840.0
2023-07-26 15:15:00,36.19,36.22,36.09,36.15,83088.0,34.5426,34.5713,34.4472,34.5044,83088.0
2023-07-26 15:20:00,36.15,36.19,36.14,36.18,88035.0,34.5044,34.5426,34.4949,34.5331,88035.0
2023-07-26 15:25:00,36.18,36.23,36.17,36.23,81716.0,34.5331,34.5808,34.5235,34.5808,81716.0
2023-07-26 15:30:00,36.23,36.24,36.18,36.22,133934.0,34.5808,34.5904,34.5331,34.5713,133934.0
2023-07-26 15:35:00,36.22,36.25,36.2,36.2,136687.0,34.5713,34.5999,34.5522,34.5522,136687.0
2023-07-26 15:40:00,36.21,36.29,36.2,36.27,254532.0,34.5617,34.6381,34.5522,34.619,254532.0
2023-07-26 15:45:00,36.27,36.29,36.17,36.17,311384.0,34.619,34.6381,34.5235,34.5235,311384.0
2023-07-26 15:50:00,36.17,36.2,36.15,36.16,329698.0,34.5235,34.5522,34.5044,34.514,329698.0
2023-07-26 15:55:00,36.16,36.29,36.16,36.26,648188.0,34.514,34.6381,34.514,34.6094,648188.0
2023-07-27 09:30:00,33.82,33.82,33.03,33.1,1850850.0,32.2805,32.2805,31.5265,31.5933,1850850.0
2023-07-27 09:35:00,33.11,33.49,32.98,33.48,986987.0,31.6028,31.9655,31.4787,31.956,986987.0
2023-07-27 09:40:00,33.47,33.66,33.35,33.37,645282.0,31.9464,32.1278,31.8319,31.851,645282.0
2023-07-27 09:45:00,33.36,33.64,33.31,33.59,766994.0,31.8414,32.1087,31.7937,32.061,766994.0
2023-07-27 09:50:00,33.59,33.63,33.41,33.55,683873.0,32.061,32.0992,31.8892,32.0228,683873.0
2023-07-27 09:55:00,33.56,33.56,33.34,33.42,413530.0,32.0323,32.0323,31.8224,31.8987,413530.0
2023-07-27 10:00:00,33.42,33.43,33.02,33.12,1018879.0,31.8987,31.9083,31.5169,31.6124,1018879.0
2023-07-27 10:05:00,33.12,33.2,32.96,33.01,958966.0,31.6124,31.6887,31.4597,31.5074,958966.0
2023-07-27 10:10:00,33.02,33.18,32.93,33.13,689045.0,31.5169,31.6696,31.431,31.6219,689045.0
2023-07-27 10:15:00,33.12,33.19,33.02,33.07,402976.0,31.6124,31.6792,31.5169,31.5646,402976.0
2023-07-27 10:20:00,33.07,33.14,33.06,33.08,276740.0,31.5646,31.6315,31.5551,31.5742,276740.0
2023-07-27 10:25:00,33.07,33.18,32.95,33.14,589052.0,31.5646,31.6696,31.4501,31.6315,589052.0
2023-07-27 10:30:00,33.13,33.22,33.11,33.16,312554.0,31.6219,31.7078,31.6028,31.6506,312554.0
2023-07-27 10:35:00,33.16,33.18,33.06,33.09,413772.0,31.6506,31.6696,31.5551,31.5837,413772.0
2023-07-27 10:40:00,33.09,33.12,33.03,33.04,550577.0,31.5837,31.6124,31.5265,31.536,550577.0
2023-07-27 10:45:00,33.04,33.14,32.86,32.91,689549.0,31.536,31.6315,31.3642,31.4119,689549.0
2023-07-27 10:50:00,32.92,32.95,32.84,32.87,350555.0,31.4215,31.4501,31.3451,31.3738,350555.0
2023-07-27 10:55:00,32.86,32.86,32.76,32.82,398304.0,31.3642,31.3642,31.2688,31.326,398304.0
2023-07-27 11:00:00,32.82,32.98,32.79,32.9,383726.0,31.326,31.4787,31.2974,31.4024,383726.0
2023-07-27 11:05:00,32.9,32.92,32.8,32.88,181317.0,31.4024,31.4215,31.3069,31.3833,181317.0
2023-07-27 11:10:00,32.89,32.91,32.78,32.8,218908.0,31.3928,31.4119,31.2879,31.3069,218908.0
2023-07-27 11:15:00,32.82,32.86,32.66,32.8,488743.0,31.326,31.3642,31.1733,31.3069,488743.0
2023-07-27 11:20:00,32.8,32.86,32.75,32.8,321006.0,31.3069,31.3642,31.2592,31.3069,321006.0
2023-07-27 11:25:00,32.8,32.84,32.71,32.79,206054.0,31.3069,31.3451,31.221,31.2974,206054.0
2023-07-27 11:30:00,32.79,32.92,32.74,32.92,378648.0,31.2974,31.4215,31.2497,31.4215,378648.0
2023-07-27 11:35:00,32.92,33.07,32.91,33.05,402281.0,31.4215,31.5646,31.4119,31.5456,402281.0
2023-07-27 11:40:00,33.04,33.12,33.02,33.12,284012.0,31.536,31.6124,31.5169,31.6124,284012.0
2023-07-27 11:45:00,33.12,33.12,32.99,33.01,212367.0,31.6124,31.6124,31.4883,31.5074,212367.0
2023-07-27 11:50:00,33.01,33.01,32.91,32.95,212604.0,31.5074,31.5074,31.4119,31.4501,212604.0
2023-07-27 11:55:00,32.95,33.01,32.9,32.95,156599.0,31.4501,31.5074,31.4024,31.4501,156599.0
2023-07-27 12:00:00,32.94,32.95,32.9,32.95,115484.0,31.4406,31.4501,31.4024,31.4501,115484.0
2023-07-27 12:05:00,32.95,32.96,32.87,32.96,212895.0,31.4501,31.4597,31.3738,31.4597,212895.0
2023-07-27 12:10:00,32.96,33.0,32.93,33.0,174017.0,31.4597,31.4978,31.431,31.4978,174017.0
2023-07-27 12:15:00,32.98,33.03,32.96,33.02,138441.0,31.4787,31.5265,31.4597,31.5169,138441.0
2023-07-27 12:20:00,33.02,33.04,32.99,33.04,103179.0,31.5169,31.536,31.4883,31.536,103179.0
2023-07-27 12:25:00,33.03,33.13,33.03,33.1,193346.0,31.5265,31.6219,31.5265,31.5933,193346.0
2023-07-27 12:30:00,33.11,33.12,33.05,33.06,182773.0,31.6028,31.6124,31.5456,31.5551,182773.0
2023-07-27 12:35:00,33.06,33.11,33.03,33.09,124346.0,31.5551,31.6028,31.5265,31.5837,124346.0
2023-07-27 12:40:00,33.09,33.15,33.07,33.14,192410.0,31.5837,31.641,31.5646,31.6315,192410.0
2023-07-27 12:45:00,33.14,33.25,33.13,33.19,351061.0,31.6315,31.7365,31.6219,31.6792,351061.0
2023-07-27 12:50:00,33.18,33.23,33.16,33.16,162685.0,31.6696,31.7174,31.6506,31.6506,162685.0
2023-07-27 12:55:00,33.16,33.17,33.08,33.13,128717.0,31.6506,31.6601,31.5742,31.6219,128717.0
2023-07-27 13:00:00,33.13,33.19,33.09,33.16,205476.0,31.6219,31.6792,31.5837,31.6506,205476.0
2023-07-27 13:05:00,33.16,33.18,33.05,33.12,182348.0,31.6506,31.6696,31.5456,31.6124,182348.0
2023-07-27 13:10:00,33.13,33.18,32.99,33.02,308307.0,31.6219,31.6696,31.4883,31.5169,308307.0
2023-07-27 13:15:00,33.02,33.06,32.95,32.96,240526.0,31.5169,31.5551,31.4501,31.4597,240526.0
2023-07-27 13:20:00,32.97,32.97,32.82,32.87,206496.0,31.4692,31.4692,31.326,31.3738,206496.0
2023-07-27 13:25:00,32.88,32.88,32.81,32.86,89610.0,31.3833,31.3833,31.3165,31.3642,89610.0
2023-07-27 13:30:00,32.86,32.88,32.8,32.81,137251.0,31.3642,31.3833,31.3069,31.3165,137251.0
2023-07-27 13:35:00,32.8,32.85,32.78,32.82,178999.0,31.3069,31.3547,31.2879,31.326,178999.0
2023-07-27 13:40:00,32.82,32.9,32.82,32.85,110818.0,31.326,31.4024,31.326,31.3547,110818.0
2023-07-27 13:45:00,32.84,32.88,32.74,32.75,271846.0,31.3451,31.3833,31.2497,31.2592,271846.0
2023-07-27 13:50:00,32.75,32.82,32.66,32.72,681000.0,31.2592,31.326,31.1733,31.2306,681000.0
2023-07-27 13:55:00,32.72,32.82,32.71,32.79,240215.0,31.2306,31.326,31.221,31.2974,240215.0
2023-07-27 14:00:00,32.79,32.83,32.77,32.79,210793.0,31.2974,31.3356,31.2783,31.2974,210793.0
2023-07-27 14:05:00,32.79,32.82,32.76,32.8,153856.0,31.2974,31.326,31.2688,31.3069,153856.0
2023-07-27 14:10:00,32.79,32.81,32.73,32.79,166275.0,31.2974,31.3165,31.2401,31.2974,166275.0
2023-07-27 14:15:00,32.78,32.83,32.76,32.81,93631.0,31.2879,31.3356,31.2688,31.3165,93631.0
2023-07-27 14:20:00,32.82,32.89,32.81,32.85,98998.0,31.326,31.3928,31.3165,31.3547,98998.0
2023-07-27 14:25:00,32.86,32.86,32.76,32.77,121741.0,31.3642,31.3642,31.2688,31.2783,121741.0
2023-07-27 14:30:00,32.77,32.79,32.71,32.75,153170.0,31.2783,31.2974,31.221,31.2592,153170.0
2023-07-27 14:35:00,32.75,32.78,32.67,32.72,221754.0,31.2592,31.2879,31.1829,31.2306,221754.0
2023-07-27 14:40:00,32.72,32.76,32.69,32.74,150918.0,31.2306,31.2688,31.2019,31.2497,150918.0
2023-07-27 14:45:00,32.73,32.82,32.7,32.8,169226.0,31.2401,31.326,31.2115,31.3069,169226.0
2023-07-27 14:50:00,32.8,32.87,32.8,32.86,135060.0,31.3069,31.3738,31.3069,31.3642,135060.0
2023-07-27 14:55:00,32.86,32.87,32.8,32.82,125871.0,31.3642,31.3738,31.3069,31.326,125871.0
2023-07-27 15:00:00,32.82,32.86,32.8,32.86,146882.0,31.326,31.3642,31.3069,31.3642,146882.0
2023-07-27 15:05:00,32.86,32.92,32.81,32.92,197583.0,31.3642,31.4215,31.3165,31.4215,197583.0
2023-07-27 15:10:00,32.92,32.93,32.77,32.87,260269.0,31.4215,31.431,31.2783,31.3738,260269.0
2023-07-27 15:15:00,32.87,32.96,32.84,32.95,248354.0,31.3738,31.4597,31.3451,31.4501,248354.0
2023-07-27 15:20:00,32.94,32.95,32.85,32.91,149065.0,31.4406,31.4501,31.3547,31.4119,149065.0
2023-07-27 15:25:00,32.91,32.93,32.85,32.9,171251.0,31.4119,31.431,31.3547,31.4024,171251.0
2023-07-27 15:30:00,32.89,32.94,32.85,32.86,239463.0,31.3928,31.4406,31.3547,31.3642,239463.0
2023-07-27 15:35:00,32.86,32.86,32.8,32.81,359194.0,31.3642,31.3642,31.3069,31.3165,359194.0
2023-07-27 15:40:00,32.81,32.81,32.75,32.78,337606.0,31.3165,31.3165,31.2592,31.2879,337606.0
2023-07-27 15:45:00,32.79,32.8,32.71,32.73,323796.0,31.2974,31.3069,31.221,31.2401,323796.0
2023-07-27 15:50:00,32.73,32.84,32.72,32.83,658336.0,31.2401,31.3451,31.2306,31.3356,658336.0
2023-07-27 15:55:00,32.83,33.03,32.83,33.02,1801357.0,31.3356,31.5265,31.3356,31.5169,1801357.0
2023-07-28 09:30:00,32.77,33.03,32.7,32.9,692720.0,31.2783,31.5265,31.2115,31.4024,692720.0
2023-07-28 09:35:00,32.9,33.12,32.89,33.04,293584.0,31.4024,31.6124,31.3928,31.536,293584.0
2023-07-28 09:40:00,33.04,33.12,33.0,33.02,222194.0,31.536,31.6124,31.4978,31.5169,222194.0
2023-07-28 09:45:00,33.03,33.35,33.03,33.32,552814.0,31.5265,31.8319,31.5265,31.8033,552814.0
2023-07-28 09:50:00,33.32,33.33,33.09,33.15,237535.0,31.8033,31.8128,31.5837,31.641,237535.0
2023-07-28 09:55:00,33.14,33.17,33.12,33.13,131035.0,31.6315,31.6601,31.6124,31.6219,131035.0
2023-07-28 10:00:00,33.12,33.16,33.03,33.15,349688.0,31.6124,31.6506,31.5265,31.641,349688.0
2023-07-28 10:05:00,33.15,33.18,33.06,33.1,100207.0,31.641,31.6696,31.5551,31.5933,100207.0
2023-07-28 10:10:00,33.09,33.26,33.09,33.26,94125.0,31.5837,31.746,31.5837,31.746,94125.0
2023-07-28 10:15:00,33.26,33.44,33.25,33.43,285565.0,31.746,31.9178,31.7365,31.9083,285565.0
2023-07-28 10:20:00,33.43,33.47,33.25,33.28,213007.0,31.9083,31.9464,31.7365,31.7651,213007.0
2023-07-28 10:25:00,33.28,33.28,33.12,33.19,145991.0,31.7651,31.7651,31.6124,31.6792,145991.0
2023-07-28 10:30:00,33.2,33.31,33.15,33.31,66581.0,31.6887,31.7937,31.641,31.7937,66581.0
2023-07-28 10:35:00,33.31,33.35,33.23,33.24,108649.0,31.7937,31.8319,31.7174,31.7269,108649.0
2023-07-28 10:40:00,33.25,33.4,33.24,33.39,116552.0,31.7365,31.8796,31.7269,31.8701,116552.0
2023-07-28 10:45:00,33.4,33.44,33.36,33.41,123175.0,31.8796,31.9178,31.8414,31.8892,123175.0
2023-07-28 10:50:00,33.42,33.5,33.41,33.41,155932.0,31.8987,31.9751,31.8892,31.8892,155932.0
2023-07-28 10:55:00,33.41,33.5,33.4,33.43,166410.0,31.8892,31.9751,31.8796,31.9083,166410.0
2023-07-28 11:00:00,33.44,33.52,33.42,33.51,188473.0,31.9178,31.9942,31.8987,31.9846,188473.0
2023-07-28 11:05:00,33.5,33.53,33.44,33.45,68897.0,31.9751,32.0037,31.9178,31.9274,68897.0
2023-07-28 11:10:00,33.44,33.46,33.42,33.44,44219.0,31.9178,31.9369,31.8987,31.9178,44219.0
2023-07-28 11:15:00,33.44,33.5,33.43,33.47,43903.0,31.9178,31.9751,31.9083,31.9464,43903.0
2023-07-28 11:20:00,33.46,33.48,33.45,33.47,61737.0,31.9369,31.956,31.9274,31.9464,61737.0
2023-07-28 11:25:00,33.48,33.54,33.45,33.47,90676.0,31.956,32.0133,31.9274,31.9464,90676.0
2023-07-28 11:30:00,33.48,33.52,33.46,33.48,50373.0,31.956,31.9942,31.9369,31.956,50373.0
2023-07-28 11:35:00,33.48,33.53,33.47,33.52,81459.0,31.956,32.0037,31.9464,31.9942,81459.0
2023-07-28 11:40:00,33.52,33.54,33.5,33.5,47083.0,31.9942,32.0133,31.9751,31.9751,47083.0
2023-07-28 11:45:00,33.5,33.52,33.43,33.44,102206.0,31.9751,31.9942,31.9083,31.9178,102206.0
2023-07-28 11:50:00,33.43,33.44,33.36,33.39,101504.0,31.9083,31.9178,31.8414,31.8701,101504.0
2023-07-28 11:55:00,33.39,33.39,33.32,33.36,58533.0,31.8701,31.8701,31.8033,31.8414,58533.0
2023-07-28 12:00:00,33.36,33.36,33.25,33.3,79535.0,31.8414,31.8414,31.7365,31.7842,79535.0
2023-07-28 12:05:00,33.3,33.34,33.27,33.28,52025.0,31.7842,31.8224,31.7555,31.7651,52025.0
2023-07-28 12:10:00,33.27,33.32,33.26,33.28,51307.0,31.7555,31.8033,31.746,31.7651,51307.0
2023-07-28 12:15:00,33.29,33.3,33.25,33.27,49607.0,31.7746,31.7842,31.7365,31.7555,49607.0
2023-07-28 12:20:00,33.27,33.32,33.25,33.27,101393.0,31.7555,31.8033,31.7365,31.7555,101393.0
2023-07-28 12:25:00,33.27,33.3,33.21,33.3,74580.0,31.7555,31.7842,31.6983,31.7842,74580.0
2023-07-28 12:30:00,33.3,33.33,33.26,33.32,66573.0,31.7842,31.8128,31.746,31.8033,66573.0
2023-07-28 12:35:00,33.32,33.36,33.3,33.34,55120.0,31.8033,31.8414,31.7842,31.8224,55120.0
2023-07-28 12:40:00,33.34,33.38,33.32,33.37,47442.0,31.8224,31.8605,31.8033,31.851,47442.0
2023-07-28 12:45:00,33.38,33.38,33.33,33.34,46680.0,31.8605,31.8605,31.8128,31.8224,46680.0
2023-07-28 12:50:00,33.34,33.37,33.31,33.37,97898.0,31.8224,31.851,31.7937,31.851,97898.0
2023-07-28 12:55:00,33.37,33.38,33.34,33.36,32165.0,31.851,31.8605,31.8224,31.8414,32165.0
2023-07-28 13:00:00,33.36,33.36,33.33,33.36,32694.0,31.8414,31.8414,31.8128,31.8414,32694.0
2023-07-28 13:05:00,33.36,33.36,33.3,33.32,63754.0,31.8414,31.8414,31.7842,31.8033,63754.0
2023-07-28 13:10:00,33.32,33.33,33.3,33.31,77796.0,31.8033,31.8128,31.7842,31.7937,77796.0
2023-07-28 13:15:00,33.31,33.35,33.3,33.34,42708.0,31.7937,31.8319,31.7842,31.8224,42708.0
2023-07-28 13:20:00,33.35,33.36,33.29,33.36,99311.0,31.8319,31.8414,31.7746,31.8414,99311.0
2023-07-28 13:25:00,33.35,33.36,33.29,33.3,48910.0,31.8319,31.8414,31.7746,31.7842,48910.0
2023-07-28 13:30:00,33.3,33.33,33.25,33.26,117597.0,31.7842,31.8128,31.7365,31.746,117597.0
2023-07-28 13:35:00,33.26,33.27,33.22,33.23,62126.0,31.746,31.7555,31.7078,31.7174,62126.0
2023-07-28 13:40:00,33.22,33.26,33.19,33.23,125084.0,31.7078,31.746,31.6792,31.7174,125084.0
2023-07-28 13:45:00,33.23,33.27,33.23,33.25,56018.0,31.7174,31.7555,31.7174,31.7365,56018.0
2023-07-28 13:50:00,33.25,33.31,33.24,33.29,76311.0,31.7365,31.7937,31.7269,31.7746,76311.0
2023-07-28 13:55:00,33.28,33.29,33.26,33.29,37492.0,31.7651,31.7746,31.746,31.7746,37492.0
2023-07-28 14:00:00,33.29,33.33,33.28,33.33,34852.0,31.7746,31.8128,31.7651,31.8128,34852.0
2023-07-28 14:05:00,33.33,33.43,33.33,33.43,72804.0,31.8128,31.9083,31.8128,31.9083,72804.0
2023-07-28 14:10:00,33.43,33.46,33.38,33.41,65214.0,31.9083,31.9369,31.8605,31.8892,65214.0
2023-07-28 14:15:00,33.41,33.46,33.4,33.43,90818.0,31.8892,31.9369,31.8796,31.9083,90818.0
2023-07-28 14:20:00,33.44,33.44,33.4,33.41,49482.0,31.9178,31.9178,31.8796,31.8892,49482.0
2023-07-28 14:25:00,33.41,33.44,33.4,33.43,38809.0,31.8892,31.9178,31.8796,31.9083,38809.0
2023-07-28 14:30:00,33.43,33.45,33.41,33.43,36303.0,31.9083,31.9274,31.8892,31.9083,36303.0
2023-07-28 14:35:00,33.44,33.44,33.39,33.41,39578.0,31.9178,31.9178,31.8701,31.8892,39578.0
2023-07-28 14:40:00,33.41,33.65,33.41,33.59,231759.0,31.8892,32.1182,31.8892,32.061,231759.0
2023-07-28 14:45:00,33.59,33.65,33.58,33.64,71523.0,32.061,32.1182,32.0514,32.1087,71523.0
2023-07-28 14:50:00,33.63,33.68,33.62,33.66,62330.0,32.0992,32.1469,32.0896,32.1278,62330.0
2023-07-28 14:55:00,33.65,33.66,33.59,33.62,76395.0,32.1182,32.1278,32.061,32.0896,76395.0
2023-07-28 15:00:00,33.63,33.66,33.59,33.66,82445.0,32.0992,32.1278,32.061,32.1278,82445.0
2023-07-28 15:05:00,33.66,33.66,33.58,33.63,49890.0,32.1278,32.1278,32.0514,32.0992,49890.0
2023-07-28 15:10:00,33.63,33.64,33.59,33.6,74824.0,32.0992,32.1087,32.061,32.0705,74824.0
2023-07-28 15:15:00,33.61,33.63,33.54,33.56,73274.0,32.0801,32.0992,32.0133,32.0323,73274.0
2023-07-28 15:20:00,33.57,33.61,33.53,33.61,84737.0,32.0419,32.0801,32.0037,32.0801,84737.0
2023-07-28 15:25:00,33.61,33.62,33.55,33.57,78310.0,32.0801,32.0896,32.0228,32.0419,78310.0
2023-07-28 15:30:00,33.58,33.58,33.53,33.57,78348.0,32.0514,32.0514,32.0037,32.0419,78348.0
2023-07-28 15:35:00,33.57,33.61,33.55,33.59,98874.0,32.0419,32.0801,32.0228,32.061,98874.0
2023-07-28 15:40:00,33.59,33.6,33.55,33.6,128909.0,32.061,32.0705,32.0228,32.0705,128909.0
2023-07-28 15:45:00,33.6,33.61,33.55,33.58,183870.0,32.0705,32.0801,32.0228,32.0514,183870.0
2023-07-28 15:50:00,33.58,33.63,33.57,33.62,255157.0,32.0514,32.0992,32.0419,32.0896,255157.0
2023-07-28 15:55:00,33.61,33.71,33.57,33.7,867101.0,32.0801,32.1755,32.0419,32.166,867101.0
2023-07-31 09:30:00,33.44,33.75,33.44,33.65,307178.0,31.9178,32.2137,31.9178,32.1182,307178.0
2023-07-31 09:35:00,33.66,33.8,33.61,33.7,101543.0,32.1278,32.2614,32.0801,32.166,101543.0
2023-07-31 09:40:00,33.7,33.84,33.7,33.72,98031.0,32.166,32.2996,32.166,32.1851,98031.0
2023-07-31 09:45:00,33.73,33.89,33.72,33.86,83627.0,32.1946,32.3473,32.1851,32.3187,83627.0
2023-07-31 09:50:00,33.86,33.93,33.84,33.9,95031.0,32.3187,32.3855,32.2996,32.3569,95031.0
2023-07-31 09:55:00,33.91,33.93,33.79,33.9,110539.0,32.3664,32.3855,32.2519,32.3569,110539.0
2023-07-31 10:00:00,33.91,34.05,33.89,34.04,156851.0,32.3664,32.5,32.3473,32.4905,156851.0
2023-07-31 10:05:00,34.04,34.16,34.02,34.12,87320.0,32.4905,32.605,32.4714,32.5669,87320.0
2023-07-31 10:10:00,34.13,34.17,34.09,34.12,52905.0,32.5764,32.6146,32.5382,32.5669,52905.0
2023-07-31 10:15:00,34.12,34.16,34.09,34.13,70916.0,32.5669,32.605,32.5382,32.5764,70916.0
2023-07-31 10:20:00,34.13,34.13,34.02,34.09,110028.0,32.5764,32.5764,32.4714,32.5382,110028.0
2023-07-31 10:25:00,34.1,34.16,34.05,34.15,85346.0,32.5478,32.605,32.5,32.5955,85346.0
2023-07-31 10:30:00,34.16,34.18,34.09,34.15,67194.0,32.605,32.6241,32.5382,32.5955,67194.0
2023-07-31 10:35:00,34.16,34.27,34.15,34.27,106010.0,32.605,32.71,32.5955,32.71,106010.0
2023-07-31 10:40:00,34.27,34.29,34.21,34.22,56235.0,32.71,32.7291,32.6528,32.6623,56235.0
2023-07-31 10:45:00,34.23,34.26,34.16,34.16,40381.0,32.6718,32.7005,32.605,32.605,40381.0
2023-07-31 10:50:00,34.16,34.21,34.11,34.19,62540.0,32.605,32.6528,32.5573,32.6337,62540.0
2023-07-31 10:55:00,34.19,34.25,34.17,34.23,83003.0,32.6337,32.6909,32.6146,32.6718,83003.0
2023-07-31 11:00:00,34.23,34.3,34.22,34.27,49817.0,32.6718,32.7387,32.6623,32.71,49817.0
2023-07-31 11:05:00,34.27,34.34,34.25,34.34,47320.0,32.71,32.7768,32.6909,32.7768,47320.0
2023-07-31 11:10:00,34.33,34.38,34.31,34.33,58431.0,32.7673,32.815,32.7482,32.7673,58431.0
2023-07-31 11:15:00,34.33,34.41,34.32,34.41,90699.0,32.7673,32.8437,32.7577,32.8437,90699.0
2023-07-31 11:20:00,34.41,34.43,34.35,34.36,66962.0,32.8437,32.8627,32.7864,32.7959,66962.0
2023-07-31 11:25:00,34.35,34.38,34.31,34.34,70677.0,32.7864,32.815,32.7482,32.7768,70677.0
2023-07-31 11:30:00,34.34,34.36,34.26,34.26,61834.0,32.7768,32.7959,32.7005,32.7005,61834.0
2023-07-31 11:35:00,34.26,34.28,34.22,34.23,36605.0,32.7005,32.7196,32.6623,32.6718,36605.0
2023-07-31 11:40:00,34.23,34.26,34.17,34.25,48802.0,32.6718,32.7005,32.6146,32.6909,48802.0
2023-07-31 11:45:00,34.25,34.27,34.21,34.25,50203.0,32.6909,32.71,32.6528,32.6909,50203.0
2023-07-31 11:50:00,34.25,34.25,34.19,34.21,53321.0,32.6909,32.6909,32.6337,32.6528,53321.0
2023-07-31 11:55:00,34.21,34.26,34.21,34.25,32306.0,32.6528,32.7005,32.6528,32.6909,32306.0
2023-07-31 12:00:00,34.24,34.27,34.23,34.27,44856.0,32.6814,32.71,32.6718,32.71,44856.0
2023-07-31 12:05:00,34.27,34.27,34.21,34.21,25170.0,32.71,32.71,32.6528,32.6528,25170.0
2023-07-31 12:10:00,34.22,34.33,34.21,34.33,44633.0,32.6623,32.7673,32.6528,32.7673,44633.0
2023-07-31 12:15:00,34.33,34.36,34.3,34.35,29012.0,32.7673,32.7959,32.7387,32.7864,29012.0
2023-07-31 12:20:00,34.36,34.42,34.33,34.41,44403.0,32.7959,32.8532,32.7673,32.8437,44403.0
2023-07-31 12:25:00,34.42,34.47,34.34,34.36,119972.0,32.8532,32.9009,32.7768,32.7959,119972.0
2023-07-31 12:30:00,34.36,34.4,34.35,34.4,37888.0,32.7959,32.8341,32.7864,32.8341,37888.0
2023-07-31 12:35:00,34.4,34.47,34.36,34.45,65736.0,32.8341,32.9009,32.7959,32.8818,65736.0
2023-07-31 12:40:00,34.44,34.46,34.41,34.43,33667.0,32.8723,32.8914,32.8437,32.8627,33667.0
2023-07-31 12:45:00,34.43,34.43,34.39,34.41,45096.0,32.8627,32.8627,32.8246,32.8437,45096.0
2023-07-31 12:50:00,34.42,34.46,34.38,34.41,106253.0,32.8532,32.8914,32.815,32.8437,106253.0
2023-07-31 12:55:00,34.41,34.41,34.35,34.37,28241.0,32.8437,32.8437,32.7864,32.8055,28241.0
2023-07-31 13:00:00,34.37,34.42,34.35,34.41,63574.0,32.8055,32.8532,32.7864,32.8437,63574.0
2023-07-31 13:05:00,34.41,34.45,34.41,34.44,32595.0,32.8437,32.8818,32.8437,32.8723,32595.0
2023-07-31 13:10:00,34.44,34.5,34.43,34.44,61332.0,32.8723,32.9296,32.8627,32.8723,61332.0
2023-07-31 13:15:00,34.45,34.45,34.36,34.36,63816.0,32.8818,32.8818,32.7959,32.7959,63816.0
2023-07-31 13:20:00,34.37,34.38,34.34,34.36,36972.0,32.8055,32.815,32.7768,32.7959,36972.0
2023-07-31 13:25:00,34.35,34.36,34.26,34.27,62037.0,32.7864,32.7959,32.7005,32.71,62037.0
2023-07-31 13:30:00,34.26,34.32,34.26,34.29,34042.0,32.7005,32.7577,32.7005,32.7291,34042.0
2023-07-31 13:35:00,34.3,34.3,34.24,34.26,53808.0,32.7387,32.7387,32.6814,32.7005,53808.0
2023-07-31 13:40:00,34.25,34.28,34.23,34.27,31340.0,32.6909,32.7196,32.6718,32.71,31340.0
2023-07-31 13:45:00,34.27,34.28,34.23,34.23,37650.0,32.71,32.7196,32.6718,32.6718,37650.0
2023-07-31 13:50:00,34.23,34.25,34.22,34.24,22995.0,32.6718,32.6909,32.6623,32.6814,22995.0
2023-07-31 13:55:00,34.23,34.32,34.2,34.32,44267.0,32.6718,32.7577,32.6432,32.7577,44267.0
2023-07-31 14:00:00,34.32,34.32,34.29,34.3,42179.0,32.7577,32.7577,32.7291,32.7387,42179.0
2023-07-31 14:05:00,34.31,34.32,34.29,34.3,28413.0,32.7482,32.7577,32.7291,32.7387,28413.0
2023-07-31 14:10:00,34.3,34.35,34.29,34.33,49783.0,32.7387,32.7864,32.7291,32.7673,49783.0
2023-07-31 14:15:00,34.32,34.33,34.29,34.29,33059.0,32.7577,32.7673,32.7291,32.7291,33059.0
2023-07-31 14:20:00,34.29,34.33,34.27,34.32,50175.0,32.7291,32.7673,32.71,32.7577,50175.0
2023-07-31 14:25:00,34.31,34.36,34.3,34.34,42772.0,32.7482,32.7959,32.7387,32.7768,42772.0
2023-07-31 14:30:00,34.34,34.38,34.32,34.34,85107.0,32.7768,32.815,32.7577,32.7768,85107.0
2023-07-31 14:35:00,34.34,34.39,34.31,34.35,104178.0,32.7768,32.8246,32.7482,32.7864,104178.0
2023-07-31 14:40:00,34.34,34.34,34.3,34.32,31174.0,32.7768,32.7768,32.7387,32.7577,31174.0
2023-07-31 14:45:00,34.31,34.35,34.3,34.34,43415.0,32.7482,32.7864,32.7387,32.7768,43415.0
2023-07-31 14:50:00,34.34,34.36,34.33,34.35,29983.0,32.7768,32.7959,32.7673,32.7864,29983.0
2023-07-31 14:55:00,34.35,34.35,34.32,34.34,28327.0,32.7864,32.7864,32.7577,32.7768,28327.0
2023-07-31 15:00:00,34.35,34.36,34.32,34.35,34810.0,32.7864,32.7959,32.7577,32.7864,34810.0
2023-07-31 15:05:00,34.34,34.35,34.3,34.33,40720.0,32.7768,32.7864,32.7387,32.7673,40720.0
2023-07-31 15:10:00,34.34,34.35,34.32,34.35,47658.0,32.7768,32.7864,32.7577,32.7864,47658.0
2023-07-31 15:15:00,34.34,34.36,34.34,34.36,54031.0,32.7768,32.7959,32.7768,32.7959,54031.0
2023-07-31 15:20:00,34.36,34.38,34.33,34.36,66104.0,32.7959,32.815,32.7673,32.7959,66104.0
2023-07-31 15:25:00,34.36,34.36,34.28,34.3,40533.0,32.7959,32.7959,32.7196,32.7387,40533.0
2023-07-31 15:30:00,34.3,34.3,34.2,34.2,59461.0,32.7387,32.7387,32.6432,32.6432,59461.0
2023-07-31 15:35:00,34.2,34.23,34.16,34.16,59236.0,32.6432,32.6718,32.605,32.605,59236.0
2023-07-31 15:40:00,34.16,34.2,34.09,34.1,145082.0,32.605,32.6432,32.5382,32.5478,145082.0
2023-07-31 15:45:00,34.1,34.17,34.09,34.13,213397.0,32.5478,32.6146,32.5382,32.5764,213397.0
2023-07-31 15:50:00,34.14,34.17,34.12,34.14,391699.0,32.5859,32.6146,32.5669,32.5859,391699.0
2023-07-31 15:55:00,34.14,34.19,34.11,34.16,881056.0,32.5859,32.6337,32.5573,32.605,881056.0
2023-08-01 09:30:00,33.86,33.9,33.57,33.63,400512.0,32.3187,32.3569,32.0419,32.0992,400512.0
2023-08-01 09:35:00,33.63,33.84,33.61,33.69,255145.0,32.0992,32.2996,32.0801,32.1564,255145.0
2023-08-01 09:40:00,33.71,33.82,33.64,33.75,105227.0,32.1755,32.2805,32.1087,32.2137,105227.0
2023-08-01 09:45:00,33.75,33.76,33.64,33.69,117250.0,32.2137,32.2232,32.1087,32.1564,117250.0
2023-08-01 09:50:00,33.69,33.71,33.6,33.61,104823.0,32.1564,32.1755,32.0705,32.0801,104823.0
2023-08-01 09:55:00,33.6,33.66,33.56,33.65,77539.0,32.0705,32.1278,32.0323,32.1182,77539.0
2023-08-01 10:00:00,33.66,33.69,33.57,33.59,144065.0,32.1278,32.1564,32.0419,32.061,144065.0
2023-08-01 10:05:00,33.59,33.62,33.49,33.59,361703.0,32.061,32.0896,31.9655,32.061,361703.0
2023-08-01 10:10:00,33.59,33.65,33.51,33.53,120780.0,32.061,32.1182,31.9846,32.0037,120780.0
2023-08-01 10:15:00,33.52,33.53,33.34,33.42,223095.0,31.9942,32.0037,31.8224,31.8987,223095.0
2023-08-01 10:20:00,33.42,33.43,33.34,33.39,105434.0,31.8987,31.9083,31.8224,31.8701,105434.0
2023-08-01 10:25:00,33.38,33.39,33.31,33.32,113732.0,31.8605,31.8701,31.7937,31.8033,113732.0
2023-08-01 10:30:00,33.33,33.38,33.26,33.34,123384.0,31.8128,31.8605,31.746,31.8224,123384.0
2023-08-01 10:35:00,33.34,33.35,33.27,33.31,51991.0,31.8224,31.8319,31.7555,31.7937,51991.0
2023-08-01 10:40:00,33.3,33.32,33.26,33.29,73179.0,31.7842,31.8033,31.746,31.7746,73179.0
2023-08-01 10:45:00,33.28,33.28,33.15,33.2,144185.0,31.7651,31.7651,31.641,31.6887,144185.0
2023-08-01 10:50:00,33.2,33.2,33.11,33.15,106886.0,31.6887,31.6887,31.6028,31.641,106886.0
2023-08-01 10:55:00,33.14,33.17,33.1,33.12,76671.0,31.6315,31.6601,31.5933,31.6124,76671.0
2023-08-01 11:00:00,33.12,33.18,33.06,33.09,158427.0,31.6124,31.6696,31.5551,31.5837,158427.0
2023-08-01 11:05:00,33.09,33.14,33.06,33.14,167013.0,31.5837,31.6315,31.5551,31.6315,167013.0
2023-08-01 11:10:00,33.14,33.14,33.05,33.07,82851.0,31.6315,31.6315,31.5456,31.5646,82851.0
2023-08-01 11:15:00,33.07,33.19,33.06,33.17,196301.0,31.5646,31.6792,31.5551,31.6601,196301.0
2023-08-01 11:20:00,33.17,33.23,33.16,33.2,46098.0,31.6601,31.7174,31.6506,31.6887,46098.0
2023-08-01 11:25:00,33.2,33.37,33.19,33.34,220699.0,31.6887,31.851,31.6792,31.8224,220699.0
2023-08-01 11:30:00,33.34,33.43,33.34,33.38,72832.0,31.8224,31.9083,31.8224,31.8605,72832.0
2023-08-01 11:35:00,33.37,33.44,33.37,33.44,43922.0,31.851,31.9178,31.851,31.9178,43922.0
2023-08-01 11:40:00,33.44,33.44,33.3,33.33,65519.0,31.9178,31.9178,31.7842,31.8128,65519.0
2023-08-01 11:45:00,33.34,33.37,33.28,33.37,65255.0,31.8224,31.851,31.7651,31.851,65255.0
2023-08-01 11:50:00,33.37,33.4,33.35,33.39,66498.0,31.851,31.8796,31.8319,31.8701,66498.0
2023-08-01 11:55:00,33.39,33.39,33.32,33.35,44304.0,31.8701,31.8701,31.8033,31.8319,44304.0
2023-08-01 12:00:00,33.35,33.39,33.34,33.39,55249.0,31.8319,31.8701,31.8224,31.8701,55249.0
2023-08-01 12:05:00,33.39,33.4,33.28,33.31,58441.0,31.8701,31.8796,31.7651,31.7937,58441.0
2023-08-01 12:10:00,33.32,33.35,33.3,33.33,32289.0,31.8033,31.8319,31.7842,31.8128,32289.0
2023-08-01 12:15:00,33.33,33.35,33.32,33.34,26836.0,31.8128,31.8319,31.8033,31.8224,26836.0
2023-08-01 12:20:00,33.35,33.39,33.33,33.39,75133.0,31.8319,31.8701,31.8128,31.8701,75133.0
2023-08-01 12:25:00,33.39,33.39,33.33,33.35,30835.0,31.8701,31.8701,31.8128,31.8319,30835.0
2023-08-01 12:30:00,33.35,33.37,33.35,33.35,37264.0,31.8319,31.851,31.8319,31.8319,37264.0
2023-08-01 12:35:00,33.35,33.39,33.35,33.36,32079.0,31.8319,31.8701,31.8319,31.8414,32079.0
2023-08-01 12:40:00,33.35,33.37,33.35,33.35,29639.0,31.8319,31.851,31.8319,31.8319,29639.0
2023-08-01 12:45:00,33.36,33.37,33.3,33.32,62716.0,31.8414,31.851,31.7842,31.8033,62716.0
2023-08-01 12:50:00,33.31,33.36,33.3,33.32,41424.0,31.7937,31.8414,31.7842,31.8033,41424.0
2023-08-01 12:55:00,33.32,33.34,33.31,33.33,22877.0,31.8033,31.8224,31.7937,31.8128,22877.0
2023-08-01 13:00:00,33.34,33.38,33.32,33.34,30255.0,31.8224,31.8605,31.8033,31.8224,30255.0
2023-08-01 13:05:00,33.34,33.4,33.33,33.4,39871.0,31.8224,31.8796,31.8128,31.8796,39871.0
2023-08-01 13:10:00,33.39,33.44,33.38,33.41,43804.0,31.8701,31.9178,31.8605,31.8892,43804.0
2023-08-01 13:15:00,33.41,33.43,33.39,33.41,23895.0,31.8892,31.9083,31.8701,31.8892,23895.0
2023-08-01 13:20:00,33.41,33.46,33.4,33.45,56223.0,31.8892,31.9369,31.8796,31.9274,56223.0
2023-08-01 13:25:00,33.45,33.47,33.44,33.46,49551.0,31.9274,31.9464,31.9178,31.9369,49551.0
2023-08-01 13:30:00,33.47,33.47,33.43,33.45,29619.0,31.9464,31.9464,31.9083,31.9274,29619.0
2023-08-01 13:35:00,33.45,33.45,33.38,33.4,29479.0,31.9274,31.9274,31.8605,31.8796,29479.0
2023-08-01 13:40:00,33.4,33.43,33.38,33.4,29489.0,31.8796,31.9083,31.8605,31.8796,29489.0
2023-08-01 13:45:00,33.39,33.4,33.37,33.38,41523.0,31.8701,31.8796,31.851,31.8605,41523.0
2023-08-01 13:50:00,33.38,33.38,33.33,33.35,51579.0,31.8605,31.8605,31.8128,31.8319,51579.0
2023-08-01 13:55:00,33.35,33.36,33.34,33.36,60594.0,31.8319,31.8414,31.8224,31.8414,60594.0
2023-08-01 14:00:00,33.36,33.37,33.33,33.36,46366.0,31.8414,31.851,31.8128,31.8414,46366.0
2023-08-01 14:05:00,33.37,33.42,33.36,33.41,43691.0,31.851,31.8987,31.8414,31.8892,43691.0
2023-08-01 14:10:00,33.42,33.43,33.4,33.4,21769.0,31.8987,31.9083,31.8796,31.8796,21769.0
2023-08-01 14:15:00,33.41,33.43,33.4,33.42,27596.0,31.8892,31.9083,31.8796,31.8987,27596.0
2023-08-01 14:20:00,33.42,33.44,33.4,33.41,38641.0,31.8987,31.9178,31.8796,31.8892,38641.0
2023-08-01 14:25:00,33.41,33.42,33.38,33.38,31551.0,31.8892,31.8987,31.8605,31.8605,31551.0
2023-08-01 14:30:00,33.39,33.42,33.38,33.41,56305.0,31.8701,31.8987,31.8605,31.8892,56305.0
2023-08-01 14:35:00,33.41,33.46,33.39,33.44,59679.0,31.8892,31.9369,31.8701,31.9178,59679.0
2023-08-01 14:40:00,33.44,33.45,33.4,33.4,21269.0,31.9178,31.9274,31.8796,31.8796,21269.0
2023-08-01 14:45:00,33.4,33.42,33.4,33.41,24135.0,31.8796,31.8987,31.8796,31.8892,24135.0
2023-08-01 14:50:00,33.4,33.41,33.35,33.37,50254.0,31.8796,31.8892,31.8319,31.851,50254.0
2023-08-01 14:55:00,33.37,33.39,33.35,33.35,35778.0,31.851,31.8701,31.8319,31.8319,35778.0
2023-08-01 15:00:00,33.35,33.4,33.35,33.4,61896.0,31.8319,31.8796,31.8319,31.8796,61896.0
2023-08-01 15:05:00,33.39,33.42,33.38,33.41,34377.0,31.8701,31.8987,31.8605,31.8892,34377.0
2023-08-01 15:10:00,33.41,33.42,33.39,33.4,39781.0,31.8892,31.8987,31.8701,31.8796,39781.0
2023-08-01 15:15:00,33.4,33.43,33.39,33.4,71210.0,31.8796,31.9083,31.8701,31.8796,71210.0
2023-08-01 15:20:00,33.4,33.43,33.39,33.41,57839.0,31.8796,31.9083,31.8701,31.8892,57839.0
2023-08-01 15:25:00,33.4,33.42,33.38,33.39,80968.0,31.8796,31.8987,31.8605,31.8701,80968.0
2023-08-01 15:30:00,33.38,33.46,33.38,33.45,109974.0,31.8605,31.9369,31.8605,31.9274,109974.0
2023-08-01 15:35:00,33.45,33.5,33.45,33.5,115648.0,31.9274,31.9751,31.9274,31.9751,115648.0
2023-08-01 15:40:00,33.5,33.52,33.46,33.47,179494.0,31.9751,31.9942,31.9369,31.9464,179494.0
2023-08-01 15:45:00,33.46,33.49,33.44,33.48,124099.0,31.9369,31.9655,31.9178,31.956,124099.0
2023-08-01 15:50:00,33.48,33.48,33.45,33.46,161874.0,31.956,31.956,31.9274,31.9369,161874.0
2023-08-01 15:55:00,33.47,33.51,33.41,33.42,647215.0,31.9464,31.9846,31.8892,31.8987,647215.0
2023-08-02 09:30:00,33.05,33.31,33.05,33.26,181121.0,31.5456,31.7937,31.5456,31.746,181121.0
2023-08-02 09:35:00,33.26,33.35,33.16,33.35,136516.0,31.746,31.8319,31.6506,31.8319,136516.0
2023-08-02 09:40:00,33.35,33.43,33.28,33.36,83874.0,31.8319,31.9083,31.7651,31.8414,83874.0
2023-08-02 09:45:00,33.37,33.39,33.25,33.38,51074.0,31.851,31.8701,31.7365,31.8605,51074.0
2023-08-02 09:50:00,33.36,33.37,33.25,33.28,43141.0,31.8414,31.851,31.7365,31.7651,43141.0
2023-08-02 09:55:00,33.29,33.33,33.23,33.26,69650.0,31.7746,31.8128,31.7174,31.746,69650.0
2023-08-02 10:00:00,33.27,33.35,33.24,33.34,65074.0,31.7555,31.8319,31.7269,31.8224,65074.0
2023-08-02 10:05:00,33.32,33.43,33.3,33.41,81134.0,31.8033,31.9083,31.7842,31.8892,81134.0
2023-08-02 10:10:00,33.42,33.48,33.38,33.41,109290.0,31.8987,31.956,31.8605,31.8892,109290.0
2023-08-02 10:15:00,33.4,33.4,33.28,33.39,78883.0,31.8796,31.8796,31.7651,31.8701,78883.0
2023-08-02 10:20:00,33.38,33.45,33.36,33.4,54390.0,31.8605,31.9274,31.8414,31.8796,54390.0
2023-08-02 10:25:00,33.4,33.5,33.39,33.43,54538.0,31.8796,31.9751,31.8701,31.9083,54538.0
2023-08-02 10:30:00,33.43,33.56,33.42,33.55,60926.0,31.9083,32.0323,31.8987,32.0228,60926.0
2023-08-02 10:35:00,33.55,33.56,33.38,33.39,36687.0,32.0228,32.0323,31.8605,31.8701,36687.0
2023-08-02 10:40:00,33.4,33.43,33.36,33.41,34429.0,31.8796,31.9083,31.8414,31.8892,34429.0
2023-08-02 10:45:00,33.41,33.52,33.37,33.48,87442.0,31.8892,31.9942,31.851,31.956,87442.0
2023-08-02 10:50:00,33.48,33.56,33.47,33.53,62335.0,31.956,32.0323,31.9464,32.0037,62335.0
2023-08-02 10:55:00,33.54,33.55,33.47,33.51,97646.0,32.0133,32.0228,31.9464,31.9846,97646.0
2023-08-02 11:00:00,33.51,33.53,33.47,33.47,36340.0,31.9846,32.0037,31.9464,31.9464,36340.0
2023-08-02 11:05:00,33.48,33.52,33.47,33.52,47791.0,31.956,31.9942,31.9464,31.9942,47791.0
2023-08-02 11:10:00,33.52,33.55,33.51,33.53,53899.0,31.9942,32.0228,31.9846,32.0037,53899.0
2023-08-02 11:15:00,33.52,33.56,33.5,33.52,89820.0,31.9942,32.0323,31.9751,31.9942,89820.0
2023-08-02 11:20:00,33.52,33.61,33.49,33.59,106080.0,31.9942,32.0801,31.9655,32.061,106080.0
2023-08-02 11:25:00,33.59,33.61,33.52,33.56,62200.0,32.061,32.0801,31.9942,32.0323,62200.0
2023-08-02 11:30:00,33.57,33.59,33.47,33.5,56429.0,32.0419,32.061,31.9464,31.9751,56429.0
2023-08-02 11:35:00,33.51,33.54,33.41,33.42,41980.0,31.9846,32.0133,31.8892,31.8987,41980.0
2023-08-02 11:40:00,33.43,33.51,33.42,33.47,80909.0,31.9083,31.9846,31.8987,31.9464,80909.0
2023-08-02 11:45:00,33.47,33.48,33.4,33.43,29663.0,31.9464,31.956,31.8796,31.9083,29663.0
2023-08-02 11:50:00,33.43,33.43,33.38,33.4,44632.0,31.9083,31.9083,31.8605,31.8796,44632.0
2023-08-02 11:55:00,33.4,33.43,33.37,33.39,53289.0,31.8796,31.9083,31.851,31.8701,53289.0
2023-08-02 12:00:00,33.39,33.41,33.37,33.38,43587.0,31.8701,31.8892,31.851,31.8605,43587.0
2023-08-02 12:05:00,33.39,33.42,33.36,33.41,43360.0,31.8701,31.8987,31.8414,31.8892,43360.0
2023-08-02 12:10:00,33.41,33.45,33.4,33.43,55392.0,31.8892,31.9274,31.8796,31.9083,55392.0
2023-08-02 12:15:00,33.43,33.51,33.43,33.5,69524.0,31.9083,31.9846,31.9083,31.9751,69524.0
2023-08-02 12:20:00,33.5,33.51,33.43,33.46,40360.0,31.9751,31.9846,31.9083,31.9369,40360.0
2023-08-02 12:25:00,33.46,33.53,33.44,33.5,112352.0,31.9369,32.0037,31.9178,31.9751,112352.0
2023-08-02 12:30:00,33.51,33.52,33.47,33.5,38626.0,31.9846,31.9942,31.9464,31.9751,38626.0
2023-08-02 12:35:00,33.5,33.53,33.47,33.5,106842.0,31.9751,32.0037,31.9464,31.9751,106842.0
2023-08-02 12:40:00,33.5,33.52,33.47,33.51,53572.0,31.9751,31.9942,31.9464,31.9846,53572.0
2023-08-02 12:45:00,33.51,33.53,33.48,33.51,35102.0,31.9846,32.0037,31.956,31.9846,35102.0
2023-08-02 12:50:00,33.51,33.52,33.41,33.43,45242.0,31.9846,31.9942,31.8892,31.9083,45242.0
2023-08-02 12:55:00,33.43,33.45,33.4,33.42,34875.0,31.9083,31.9274,31.8796,31.8987,34875.0
2023-08-02 13:00:00,33.43,33.45,33.41,33.43,36518.0,31.9083,31.9274,31.8892,31.9083,36518.0
2023-08-02 13:05:00,33.43,33.44,33.42,33.43,21999.0,31.9083,31.9178,31.8987,31.9083,21999.0
2023-08-02 13:10:00,33.43,33.46,33.42,33.42,81427.0,31.9083,31.9369,31.8987,31.8987,81427.0
2023-08-02 13:15:00,33.43,33.47,33.41,33.45,24861.0,31.9083,31.9464,31.8892,31.9274,24861.0
2023-08-02 13:20:00,33.46,33.49,33.45,33.48,15104.0,31.9369,31.9655,31.9274,31.956,15104.0
2023-08-02 13:25:00,33.48,33.49,33.46,33.48,17200.0,31.956,31.9655,31.9369,31.956,17200.0
2023-08-02 13:30:00,33.47,33.49,33.45,33.48,35901.0,31.9464,31.9655,31.9274,31.956,35901.0
2023-08-02 13:35:00,33.48,33.49,33.46,33.47,55418.0,31.956,31.9655,31.9369,31.9464,55418.0
2023-08-02 13:40:00,33.47,33.49,33.45,33.45,25134.0,31.9464,31.9655,31.9274,31.9274,25134.0
2023-08-02 13:45:00,33.45,33.47,33.43,33.44,25738.0,31.9274,31.9464,31.9083,31.9178,25738.0
2023-08-02 13:50:00,33.44,33.45,33.39,33.42,34139.0,31.9178,31.9274,31.8701,31.8987,34139.0
2023-08-02 13:55:00,33.41,33.42,33.37,33.41,24229.0,31.8892,31.8987,31.851,31.8892,24229.0
2023-08-02 14:00:00,33.41,33.41,33.36,33.39,30394.0,31.8892,31.8892,31.8414,31.8701,30394.0
2023-08-02 14:05:00,33.39,33.39,33.36,33.37,14083.0,31.8701,31.8701,31.8414,31.851,14083.0
2023-08-02 14:10:00,33.37,33.37,33.34,33.35,24137.0,31.851,31.851,31.8224,31.8319,24137.0
2023-08-02 14:15:00,33.35,33.38,33.34,33.37,29503.0,31.8319,31.8605,31.8224,31.851,29503.0
2023-08-02 14:20:00,33.37,33.38,33.36,33.38,33099.0,31.851,31.8605,31.8414,31.8605,33099.0
2023-08-02 14:25:00,33.38,33.43,33.37,33.42,31526.0,31.8605,31.9083,31.851,31.8987,31526.0
2023-08-02 14:30:00,33.41,33.41,33.38,33.38,29615.0,31.8892,31.8892,31.8605,31.8605,29615.0
2023-08-02 14:35:00,33.38,33.38,33.35,33.36,21952.0,31.8605,31.8605,31.8319,31.8414,21952.0
2023-08-02 14:40:00,33.35,33.39,33.34,33.37,27218.0,31.8319,31.8701,31.8224,31.851,27218.0
2023-08-02 14:45:00,33.36,33.4,33.34,33.39,36524.0,31.8414,31.8796,31.8224,31.8701,36524.0
2023-08-02 14:50:00,33.39,33.4,33.37,33.38,36514.0,31.8701,31.8796,31.851,31.8605,36514.0
2023-08-02 14:55:00,33.39,33.39,33.34,33.39,46710.0,31.8701,31.8701,31.8224,31.8701,46710.0
2023-08-02 15:00:00,33.38,33.42,33.38,33.4,32364.0,31.8605,31.8987,31.8605,31.8796,32364.0
2023-08-02 15:05:00,33.41,33.43,33.39,33.39,39450.0,31.8892,31.9083,31.8701,31.8701,39450.0
2023-08-02 15:10:00,33.39,33.42,33.37,33.38,40315.0,31.8701,31.8987,31.851,31.8605,40315.0
2023-08-02 15:15:00,33.38,33.43,33.37,33.41,50528.0,31.8605,31.9083,31.851,31.8892,50528.0
2023-08-02 15:20:00,33.42,33.43,33.4,33.41,49517.0,31.8987,31.9083,31.8796,31.8892,49517.0
2023-08-02 15:25:00,33.42,33.42,33.38,33.39,103953.0,31.8987,31.8987,31.8605,31.8701,103953.0
2023-08-02 15:30:00,33.39,33.43,33.38,33.43,77971.0,31.8701,31.9083,31.8605,31.9083,77971.0
2023-08-02 15:35:00,33.42,33.46,33.4,33.43,62456.0,31.8987,31.9369,31.8796,31.9083,62456.0
2023-08-02 15:40:00,33.43,33.44,33.39,33.43,111209.0,31.9083,31.9178,31.8701,31.9083,111209.0
2023-08-02 15:45:00,33.43,33.5,33.42,33.46,230898.0,31.9083,31.9751,31.8987,31.9369,230898.0
2023-08-02 15:50:00,33.45,33.45,33.35,33.35,451006.0,31.9274,31.9274,31.8319,31.8319,451006.0
2023-08-02 15:55:00,33.36,33.45,33.34,33.37,972209.0,31.8414,31.9274,31.8224,31.851,972209.0
2023-08-03 09:30:00,32.56,32.83,32.44,32.65,397799.0,31.0779,31.3356,30.9633,31.1638,397799.0
2023-08-03 09:35:00,32.65,32.85,32.64,32.85,135533.0,31.1638,31.3547,31.1542,31.3547,135533.0
2023-08-03 09:40:00,32.84,32.98,32.84,32.97,232765.0,31.3451,31.4787,31.3451,31.4692,232765.0
2023-08-03 09:45:00,32.97,33.02,32.8,32.8,112037.0,31.4692,31.5169,31.3069,31.3069,112037.0
2023-08-03 09:50:00,32.8,32.88,32.76,32.88,87371.0,31.3069,31.3833,31.2688,31.3833,87371.0
2023-08-03 09:55:00,32.88,32.89,32.76,32.77,58163.0,31.3833,31.3928,31.2688,31.2783,58163.0
2023-08-03 10:00:00,32.76,32.77,32.64,32.77,94958.0,31.2688,31.2783,31.1542,31.2783,94958.0
2023-08-03 10:05:00,32.76,32.83,32.71,32.73,81876.0,31.2688,31.3356,31.221,31.2401,81876.0
2023-08-03 10:10:00,32.73,32.9,32.72,32.84,122087.0,31.2401,31.4024,31.2306,31.3451,122087.0
2023-08-03 10:15:00,32.84,32.86,32.67,32.69,84968.0,31.3451,31.3642,31.1829,31.2019,84968.0
2023-08-03 10:20:00,32.69,32.74,32.61,32.61,81291.0,31.2019,31.2497,31.1256,31.1256,81291.0
2023-08-03 10:25:00,32.62,32.62,32.51,32.53,110192.0,31.1351,31.1351,31.0301,31.0492,110192.0
2023-08-03 10:30:00,32.52,32.53,32.48,32.5,131349.0,31.0397,31.0492,31.0015,31.0206,131349.0
2023-08-03 10:35:00,32.51,32.53,32.4,32.52,179586.0,31.0301,31.0492,30.9251,31.0397,179586.0
2023-08-03 10:40:00,32.51,32.58,32.49,32.57,78708.0,31.0301,31.097,31.0111,31.0874,78708.0
2023-08-03 10:45:00,32.56,32.61,32.55,32.57,60303.0,31.0779,31.1256,31.0683,31.0874,60303.0
2023-08-03 10:50:00,32.56,32.59,32.53,32.55,31531.0,31.0779,31.1065,31.0492,31.0683,31531.0
2023-08-03 10:55:00,32.55,32.58,32.53,32.54,38144.0,31.0683,31.097,31.0492,31.0588,38144.0
2023-08-03 11:00:00,32.55,32.55,32.44,32.45,67900.0,31.0683,31.0683,30.9633,30.9729,67900.0
2023-08-03 11:05:00,32.45,32.46,32.39,32.41,133042.0,30.9729,30.9824,30.9156,30.9347,133042.0
2023-08-03 11:10:00,32.41,32.52,32.41,32.49,114284.0,30.9347,31.0397,30.9347,31.0111,114284.0
2023-08-03 11:15:00,32.49,32.57,32.48,32.56,54204.0,31.0111,31.0874,31.0015,31.0779,54204.0
2023-08-03 11:20:00,32.57,32.61,32.56,32.6,78748.0,31.0874,31.1256,31.0779,31.116,78748.0
2023-08-03 11:25:00,32.61,32.63,32.55,32.55,45660.0,31.1256,31.1447,31.0683,31.0683,45660.0
2023-08-03 11:30:00,32.56,32.63,32.55,32.62,101919.0,31.0779,31.1447,31.0683,31.1351,101919.0
2023-08-03 11:35:00,32.63,32.63,32.53,32.53,89038.0,31.1447,31.1447,31.0492,31.0492,89038.0
2023-08-03 11:40:00,32.53,32.57,32.5,32.55,120690.0,31.0492,31.0874,31.0206,31.0683,120690.0
2023-08-03 11:45:00,32.55,32.56,32.51,32.52,94767.0,31.0683,31.0779,31.0301,31.0397,94767.0
2023-08-03 11:50:00,32.52,32.58,32.5,32.54,118532.0,31.0397,31.097,31.0206,31.0588,118532.0
2023-08-03 11:55:00,32.55,32.59,32.51,32.59,126731.0,31.0683,31.1065,31.0301,31.1065,126731.0
2023-08-03 12:00:00,32.59,32.66,32.57,32.6,40505.0,31.1065,31.1733,31.0874,31.116,40505.0
2023-08-03 12:05:00,32.61,32.63,32.59,32.61,24277.0,31.1256,31.1447,31.1065,31.1256,24277.0
2023-08-03 12:10:00,32.61,32.63,32.59,32.61,30712.0,31.1256,31.1447,31.1065,31.1256,30712.0
2023-08-03 12:15:00,32.61,32.62,32.57,32.6,39921.0,31.1256,31.1351,31.0874,31.116,39921.0
2023-08-03 12:20:00,32.6,32.61,32.5,32.51,33636.0,31.116,31.1256,31.0206,31.0301,33636.0
2023-08-03 12:25:00,32.51,32.55,32.49,32.51,46879.0,31.0301,31.0683,31.0111,31.0301,46879.0
2023-08-03 12:30:00,32.51,32.52,32.48,32.51,83066.0,31.0301,31.0397,31.0015,31.0301,83066.0
2023-08-03 12:35:00,32.51,32.55,32.5,32.52,120028.0,31.0301,31.0683,31.0206,31.0397,120028.0
2023-08-03 12:40:00,32.51,32.55,32.46,32.54,129255.0,31.0301,31.0683,30.9824,31.0588,129255.0
2023-08-03 12:45:00,32.53,32.61,32.53,32.6,36031.0,31.0492,31.1256,31.0492,31.116,36031.0
2023-08-03 12:50:00,32.59,32.62,32.59,32.59,44085.0,31.1065,31.1351,31.1065,31.1065,44085.0
2023-08-03 12:55:00,32.59,32.65,32.59,32.61,104453.0,31.1065,31.1638,31.1065,31.1256,104453.0
2023-08-03 13:00:00,32.61,32.62,32.59,32.6,38207.0,31.1256,31.1351,31.1065,31.116,38207.0
2023-08-03 13:05:00,32.61,32.62,32.54,32.55,67426.0,31.1256,31.1351,31.0588,31.0683,67426.0
2023-08-03 13:10:00,32.56,32.62,32.56,32.6,58500.0,31.0779,31.1351,31.0779,31.116,58500.0
2023-08-03 13:15:00,32.61,32.61,32.56,32.58,73299.0,31.1256,31.1256,31.0779,31.097,73299.0
2023-08-03 13:20:00,32.58,32.61,32.57,32.61,35729.0,31.097,31.1256,31.0874,31.1256,35729.0
2023-08-03 13:25:00,32.61,32.63,32.58,32.61,28825.0,31.1256,31.1447,31.097,31.1256,28825.0
2023-08-03 13:30:00,32.62,32.65,32.55,32.58,113434.0,31.1351,31.1638,31.0683,31.097,113434.0
2023-08-03 13:35:00,32.57,32.58,32.55,32.55,31794.0,31.0874,31.097,31.0683,31.0683,31794.0
2023-08-03 13:40:00,32.55,32.56,32.51,32.51,51512.0,31.0683,31.0779,31.0301,31.0301,51512.0
2023-08-03 13:45:00,32.51,32.54,32.5,32.54,39820.0,31.0301,31.0588,31.0206,31.0588,39820.0
2023-08-03 13:50:00,32.54,32.55,32.52,32.54,28704.0,31.0588,31.0683,31.0397,31.0588,28704.0
2023-08-03 13:55:00,32.54,32.55,32.5,32.51,56405.0,31.0588,31.0683,31.0206,31.0301,56405.0
2023-08-03 14:00:00,32.51,32.54,32.5,32.53,50762.0,31.0301,31.0588,31.0206,31.0492,50762.0
2023-08-03 14:05:00,32.53,32.53,32.49,32.51,52317.0,31.0492,31.0492,31.0111,31.0301,52317.0
2023-08-03 14:10:00,32.51,32.52,32.46,32.47,54907.0,31.0301,31.0397,30.9824,30.992,54907.0
2023-08-03 14:15:00,32.47,32.48,32.44,32.45,40699.0,30.992,31.0015,30.9633,30.9729,40699.0
2023-08-03 14:20:00,32.45,32.45,32.4,32.42,53209.0,30.9729,30.9729,30.9251,30.9442,53209.0
2023-08-03 14:25:00,32.43,32.48,32.42,32.48,44629.0,30.9538,31.0015,30.9442,31.0015,44629.0
2023-08-03 14:30:00,32.48,32.48,32.43,32.43,31080.0,31.0015,31.0015,30.9538,30.9538,31080.0
2023-08-03 14:35:00,32.43,32.47,32.42,32.47,123727.0,30.9538,30.992,30.9442,30.992,123727.0
2023-08-03 14:40:00,32.47,32.49,32.46,32.46,39380.0,30.992,31.0111,30.9824,30.9824,39380.0
2023-08-03 14:45:00,32.46,32.47,32.44,32.45,25707.0,30.9824,30.992,30.9633,30.9729,25707.0
2023-08-03 14:50:00,32.44,32.45,32.34,32.39,189924.0,30.9633,30.9729,30.8679,30.9156,189924.0
2023-08-03 14:55:00,32.38,32.39,32.33,32.34,87114.0,30.9061,30.9156,30.8583,30.8679,87114.0
2023-08-03 15:00:00,32.34,32.35,32.32,32.34,66249.0,30.8679,30.8774,30.8488,30.8679,66249.0
2023-08-03 15:05:00,32.33,32.34,32.31,32.34,92049.0,30.8583,30.8679,30.8392,30.8679,92049.0
2023-08-03 15:10:00,32.34,32.34,32.28,32.28,116952.0,30.8679,30.8679,30.8106,30.8106,116952.0
2023-08-03 15:15:00,32.28,32.32,32.25,32.27,245943.0,30.8106,30.8488,30.782,30.8011,245943.0
2023-08-03 15:20:00,32.27,32.28,32.23,32.25,168132.0,30.8011,30.8106,30.7629,30.782,168132.0
2023-08-03 15:25:00,32.25,32.26,32.2,32.23,77077.0,30.782,30.7915,30.7343,30.7629,77077.0
2023-08-03 15:30:00,32.23,32.27,32.22,32.25,136470.0,30.7629,30.8011,30.7533,30.782,136470.0
2023-08-03 15:35:00,32.25,32.28,32.22,32.23,168541.0,30.782,30.8106,30.7533,30.7629,168541.0
2023-08-03 15:40:00,32.22,32.29,32.22,32.25,165229.0,30.7533,30.8202,30.7533,30.782,165229.0
2023-08-03 15:45:00,32.25,32.26,32.16,32.18,268319.0,30.782,30.7915,30.6961,30.7152,268319.0
2023-08-03 15:50:00,32.16,32.2,32.15,32.16,460128.0,30.6961,30.7343,30.6865,30.6961,460128.0
2023-08-03 15:55:00,32.16,32.27,32.15,32.25,893161.0,30.6961,30.8011,30.6865,30.782,893161.0
2023-08-04 09:30:00,32.53,32.72,32.4,32.59,170017.0,31.0492,31.2306,30.9251,31.1065,170017.0
2023-08-04 09:35:00,32.59,32.61,32.45,32.51,74969.0,31.1065,31.1256,30.9729,31.0301,74969.0
2023-08-04 09:40:00,32.52,32.63,32.49,32.59,66906.0,31.0397,31.1447,31.0111,31.1065,66906.0
2023-08-04 09:45:00,32.59,32.68,32.45,32.48,80477.0,31.1065,31.1924,30.9729,31.0015,80477.0
2023-08-04 09:50:00,32.48,32.5,32.34,32.37,115872.0,31.0015,31.0206,30.8679,30.8965,115872.0
2023-08-04 09:55:00,32.37,32.43,32.33,32.37,70476.0,30.8965,30.9538,30.8583,30.8965,70476.0
2023-08-04 10:00:00,32.37,32.54,32.36,32.52,73898.0,30.8965,31.0588,30.887,31.0397,73898.0
2023-08-04 10:05:00,32.52,32.58,32.48,32.54,55767.0,31.0397,31.097,31.0015,31.0588,55767.0
2023-08-04 10:10:00,32.55,32.6,32.51,32.52,45031.0,31.0683,31.116,31.0301,31.0397,45031.0
2023-08-04 10:15:00,32.52,32.55,32.49,32.52,32222.0,31.0397,31.0683,31.0111,31.0397,32222.0
2023-08-04 10:20:00,32.52,32.57,32.5,32.56,39559.0,31.0397,31.0874,31.0206,31.0779,39559.0
2023-08-04 10:25:00,32.57,32.59,32.56,32.58,33566.0,31.0874,31.1065,31.0779,31.097,33566.0
2023-08-04 10:30:00,32.59,32.64,32.58,32.61,76233.0,31.1065,31.1542,31.097,31.1256,76233.0
2023-08-04 10:35:00,32.62,32.75,32.62,32.73,116047.0,31.1351,31.2592,31.1351,31.2401,116047.0
2023-08-04 10:40:00,32.75,32.75,32.64,32.65,97168.0,31.2592,31.2592,31.1542,31.1638,97168.0
2023-08-04 10:45:00,32.65,32.67,32.56,32.66,66335.0,31.1638,31.1829,31.0779,31.1733,66335.0
2023-08-04 10:50:00,32.66,32.67,32.59,32.59,43952.0,31.1733,31.1829,31.1065,31.1065,43952.0
2023-08-04 10:55:00,32.59,32.63,32.58,32.61,110116.0,31.1065,31.1447,31.097,31.1256,110116.0
2023-08-04 11:00:00,32.61,32.62,32.53,32.55,29555.0,31.1256,31.1351,31.0492,31.0683,29555.0
2023-08-04 11:05:00,32.55,32.57,32.51,32.52,30947.0,31.0683,31.0874,31.0301,31.0397,30947.0
2023-08-04 11:10:00,32.52,32.57,32.52,32.57,28113.0,31.0397,31.0874,31.0397,31.0874,28113.0
2023-08-04 11:15:00,32.57,32.58,32.4,32.44,156200.0,31.0874,31.097,30.9251,30.9633,156200.0
2023-08-04 11:20:00,32.44,32.5,32.42,32.49,34272.0,30.9633,31.0206,30.9442,31.0111,34272.0
2023-08-04 11:25:00,32.49,32.55,32.48,32.54,45917.0,31.0111,31.0683,31.0015,31.0588,45917.0
2023-08-04 11:30:00,32.55,32.58,32.54,32.57,14760.0,31.0683,31.097,31.0588,31.0874,14760.0
2023-08-04 11:35:00,32.57,32.57,32.53,32.55,29314.0,31.0874,31.0874,31.0492,31.0683,29314.0
2023-08-04 11:40:00,32.55,32.59,32.53,32.59,21894.0,31.0683,31.1065,31.0492,31.1065,21894.0
2023-08-04 11:45:00,32.59,32.59,32.55,32.56,29474.0,31.1065,31.1065,31.0683,31.0779,29474.0
2023-08-04 11:50:00,32.56,32.57,32.53,32.54,21534.0,31.0779,31.0874,31.0492,31.0588,21534.0
2023-08-04 11:55:00,32.53,32.61,32.53,32.6,24120.0,31.0492,31.1256,31.0492,31.116,24120.0
2023-08-04 12:00:00,32.61,32.67,32.6,32.66,23059.0,31.1256,31.1829,31.116,31.1733,23059.0
2023-08-04 12:05:00,32.66,32.67,32.59,32.61,39688.0,31.1733,31.1829,31.1065,31.1256,39688.0
2023-08-04 12:10:00,32.6,32.68,32.6,32.68,22040.0,31.116,31.1924,31.116,31.1924,22040.0
2023-08-04 12:15:00,32.68,32.73,32.66,32.72,24011.0,31.1924,31.2401,31.1733,31.2306,24011.0
2023-08-04 12:20:00,32.72,32.72,32.67,32.72,26754.0,31.2306,31.2306,31.1829,31.2306,26754.0
2023-08-04 12:25:00,32.72,32.76,32.72,32.75,32396.0,31.2306,31.2688,31.2306,31.2592,32396.0
2023-08-04 12:30:00,32.76,32.79,32.74,32.79,73281.0,31.2688,31.2974,31.2497,31.2974,73281.0
2023-08-04 12:35:00,32.79,32.83,32.74,32.82,40501.0,31.2974,31.3356,31.2497,31.326,40501.0
2023-08-04 12:40:00,32.83,32.9,32.82,32.89,27384.0,31.3356,31.4024,31.326,31.3928,27384.0
2023-08-04 12:45:00,32.9,32.9,32.82,32.85,34304.0,31.4024,31.4024,31.326,31.3547,34304.0
2023-08-04 12:50:00,32.85,32.86,32.8,32.82,39301.0,31.3547,31.3642,31.3069,31.326,39301.0
2023-08-04 12:55:00,32.82,32.84,32.8,32.84,22886.0,31.326,31.3451,31.3069,31.3451,22886.0
2023-08-04 13:00:00,32.83,32.86,32.74,32.77,56546.0,31.3356,31.3642,31.2497,31.2783,56546.0
2023-08-04 13:05:00,32.77,32.78,32.74,32.76,52556.0,31.2783,31.2879,31.2497,31.2688,52556.0
2023-08-04 13:10:00,32.76,32.78,32.72,32.76,66567.0,31.2688,31.2879,31.2306,31.2688,66567.0
2023-08-04 13:15:00,32.76,32.78,32.74,32.77,24423.0,31.2688,31.2879,31.2497,31.2783,24423.0
2023-08-04 13:20:00,32.77,32.81,32.76,32.8,59969.0,31.2783,31.3165,31.2688,31.3069,59969.0
2023-08-04 13:25:00,32.79,32.84,32.78,32.83,88959.0,31.2974,31.3451,31.2879,31.3356,88959.0
2023-08-04 13:30:00,32.84,32.9,32.83,32.86,90961.0,31.3451,31.4024,31.3356,31.3642,90961.0
2023-08-04 13:35:00,32.87,32.89,32.84,32.89,43647.0,31.3738,31.3928,31.3451,31.3928,43647.0
2023-08-04 13:40:00,32.89,32.91,32.85,32.85,66977.0,31.3928,31.4119,31.3547,31.3547,66977.0
2023-08-04 13:45:00,32.86,32.93,32.85,32.9,88340.0,31.3642,31.431,31.3547,31.4024,88340.0
2023-08-04 13:50:00,32.9,32.9,32.82,32.87,59909.0,31.4024,31.4024,31.326,31.3738,59909.0
2023-08-04 13:55:00,32.87,32.87,32.76,32.76,43549.0,31.3738,31.3738,31.2688,31.2688,43549.0
2023-08-04 14:00:00,32.77,32.77,32.72,32.73,71420.0,31.2783,31.2783,31.2306,31.2401,71420.0
2023-08-04 14:05:00,32.72,32.75,32.71,32.75,73538.0,31.2306,31.2592,31.221,31.2592,73538.0
2023-08-04 14:10:00,32.75,32.76,32.72,32.75,57130.0,31.2592,31.2688,31.2306,31.2592,57130.0
2023-08-04 14:15:00,32.75,32.79,32.74,32.79,93273.0,31.2592,31.2974,31.2497,31.2974,93273.0
2023-08-04 14:20:00,32.78,32.79,32.68,32.69,92821.0,31.2879,31.2974,31.1924,31.2019,92821.0
2023-08-04 14:25:00,32.68,32.72,32.64,32.64,71603.0,31.1924,31.2306,31.1542,31.1542,71603.0
2023-08-04 14:30:00,32.64,32.68,32.62,32.68,52820.0,31.1542,31.1924,31.1351,31.1924,52820.0
2023-08-04 14:35:00,32.68,32.69,32.66,32.68,45128.0,31.1924,31.2019,31.1733,31.1924,45128.0
2023-08-04 14:40:00,32.68,32.72,32.61,32.65,155166.0,31.1924,31.2306,31.1256,31.1638,155166.0
2023-08-04 14:45:00,32.64,32.69,32.62,32.69,81693.0,31.1542,31.2019,31.1351,31.2019,81693.0
2023-08-04 14:50:00,32.69,32.76,32.68,32.69,142595.0,31.2019,31.2688,31.1924,31.2019,142595.0
2023-08-04 14:55:00,32.69,32.74,32.66,32.7,97399.0,31.2019,31.2497,31.1733,31.2115,97399.0
2023-08-04 15:00:00,32.7,32.73,32.66,32.68,77954.0,31.2115,31.2401,31.1733,31.1924,77954.0
2023-08-04 15:05:00,32.67,32.68,32.58,32.59,78603.0,31.1829,31.1924,31.097,31.1065,78603.0
2023-08-04 15:10:00,32.59,32.65,32.57,32.58,87197.0,31.1065,31.1638,31.0874,31.097,87197.0
2023-08-04 15:15:00,32.59,32.62,32.55,32.56,57983.0,31.1065,31.1351,31.0683,31.0779,57983.0
2023-08-04 15:20:00,32.56,32.59,32.53,32.56,80649.0,31.0779,31.1065,31.0492,31.0779,80649.0
2023-08-04 15:25:00,32.55,32.58,32.54,32.57,57900.0,31.0683,31.097,31.0588,31.0874,57900.0
2023-08-04 15:30:00,32.57,32.6,32.56,32.58,91216.0,31.0874,31.116,31.0779,31.097,91216.0
2023-08-04 15:35:00,32.58,32.59,32.53,32.53,70643.0,31.097,31.1065,31.0492,31.0492,70643.0
2023-08-04 15:40:00,32.54,32.56,32.51,32.55,106387.0,31.0588,31.0779,31.0301,31.0683,106387.0
2023-08-04 15:45:00,32.55,32.59,32.54,32.59,195892.0,31.0683,31.1065,31.0588,31.1065,195892.0
2023-08-04 15:50:00,32.59,32.68,32.56,32.68,322060.0,31.1065,31.1924,31.0779,31.1924,322060.0
2023-08-04 15:55:00,32.68,32.74,32.67,32.73,828272.0,31.1924,31.2497,31.1829,31.2401,828272.0
2023-08-07 09:30:00,32.67,32.93,32.65,32.75,237762.0,31.1829,31.431,31.1638,31.2592,237762.0
2023-08-07 09:35:00,32.73,32.81,32.63,32.74,92516.0,31.2401,31.3165,31.1447,31.2497,92516.0
2023-08-07 09:40:00,32.74,32.78,32.52,32.57,142570.0,31.2497,31.2879,31.0397,31.0874,142570.0
2023-08-07 09:45:00,32.58,32.68,32.58,32.6,46569.0,31.097,31.1924,31.097,31.116,46569.0
2023-08-07 09:50:00,32.61,32.68,32.61,32.64,42823.0,31.1256,31.1924,31.1256,31.1542,42823.0
2023-08-07 09:55:00,32.64,32.65,32.58,32.63,93253.0,31.1542,31.1638,31.097,31.1447,93253.0
2023-08-07 10:00:00,32.62,32.63,32.51,32.53,45945.0,31.1351,31.1447,31.0301,31.0492,45945.0
2023-08-07 10:05:00,32.54,32.59,32.51,32.56,51365.0,31.0588,31.1065,31.0301,31.0779,51365.0
2023-08-07 10:10:00,32.55,32.61,32.51,32.57,54858.0,31.0683,31.1256,31.0301,31.0874,54858.0
2023-08-07 10:15:00,32.57,32.59,32.47,32.54,54545.0,31.0874,31.1065,30.992,31.0588,54545.0
2023-08-07 10:20:00,32.54,32.58,32.51,32.58,27680.0,31.0588,31.097,31.0301,31.097,27680.0
2023-08-07 10:25:00,32.59,32.64,32.58,32.63,39859.0,31.1065,31.1542,31.097,31.1447,39859.0
2023-08-07 10:30:00,32.65,32.68,32.58,32.63,28998.0,31.1638,31.1924,31.097,31.1447,28998.0
2023-08-07 10:35:00,32.63,32.68,32.62,32.64,91295.0,31.1447,31.1924,31.1351,31.1542,91295.0
2023-08-07 10:40:00,32.65,32.68,32.57,32.6,165675.0,31.1638,31.1924,31.0874,31.116,165675.0
2023-08-07 10:45:00,32.59,32.68,32.58,32.67,136414.0,31.1065,31.1924,31.097,31.1829,136414.0
2023-08-07 10:50:00,32.67,32.67,32.55,32.59,112449.0,31.1829,31.1829,31.0683,31.1065,112449.0
2023-08-07 10:55:00,32.59,32.64,32.57,32.62,36854.0,31.1065,31.1542,31.0874,31.1351,36854.0
2023-08-07 11:00:00,32.62,32.68,32.61,32.65,27869.0,31.1351,31.1924,31.1256,31.1638,27869.0
2023-08-07 11:05:00,32.65,32.66,32.59,32.6,46294.0,31.1638,31.1733,31.1065,31.116,46294.0
2023-08-07 11:10:00,32.61,32.64,32.6,32.64,20351.0,31.1256,31.1542,31.116,31.1542,20351.0
2023-08-07 11:15:00,32.63,32.64,32.51,32.53,66343.0,31.1447,31.1542,31.0301,31.0492,66343.0
2023-08-07 11:20:00,32.53,32.57,32.51,32.55,67101.0,31.0492,31.0874,31.0301,31.0683,67101.0
2023-08-07 11:25:00,32.55,32.57,32.49,32.5,78434.0,31.0683,31.0874,31.0111,31.0206,78434.0
2023-08-07 11:30:00,32.5,32.54,32.45,32.48,38718.0,31.0206,31.0588,30.9729,31.0015,38718.0
2023-08-07 11:35:00,32.48,32.5,32.45,32.46,28458.0,31.0015,31.0206,30.9729,30.9824,28458.0
2023-08-07 11:40:00,32.47,32.5,32.37,32.43,152497.0,30.992,31.0206,30.8965,30.9538,152497.0
2023-08-07 11:45:00,32.43,32.46,32.39,32.41,44984.0,30.9538,30.9824,30.9156,30.9347,44984.0
2023-08-07 11:50:00,32.41,32.43,32.37,32.38,68064.0,30.9347,30.9538,30.8965,30.9061,68064.0
2023-08-07 11:55:00,32.39,32.44,32.38,32.44,35000.0,30.9156,30.9633,30.9061,30.9633,35000.0
2023-08-07 12:00:00,32.44,32.45,32.38,32.38,62502.0,30.9633,30.9729,30.9061,30.9061,62502.0
2023-08-07 12:05:00,32.38,32.42,32.38,32.39,123107.0,30.9061,30.9442,30.9061,30.9156,123107.0
2023-08-07 12:10:00,32.38,32.38,32.27,32.29,136709.0,30.9061,30.9061,30.8011,30.8202,136709.0
2023-08-07 12:15:00,32.28,32.29,32.19,32.26,246366.0,30.8106,30.8202,30.7247,30.7915,246366.0
2023-08-07 12:20:00,32.26,32.29,32.16,32.18,82710.0,30.7915,30.8202,30.6961,30.7152,82710.0
2023-08-07 12:25:00,32.19,32.26,32.18,32.2,53691.0,30.7247,30.7915,30.7152,30.7343,53691.0
2023-08-07 12:30:00,32.21,32.25,32.2,32.23,51034.0,30.7438,30.782,30.7343,30.7629,51034.0
2023-08-07 12:35:00,32.23,32.23,32.16,32.23,93169.0,30.7629,30.7629,30.6961,30.7629,93169.0
2023-08-07 12:40:00,32.22,32.25,32.17,32.23,60856.0,30.7533,30.782,30.7056,30.7629,60856.0
2023-08-07 12:45:00,32.23,32.3,32.22,32.3,36097.0,30.7629,30.8297,30.7533,30.8297,36097.0
2023-08-07 12:50:00,32.3,32.35,32.29,32.34,31034.0,30.8297,30.8774,30.8202,30.8679,31034.0
2023-08-07 12:55:00,32.34,32.34,32.3,32.32,35954.0,30.8679,30.8679,30.8297,30.8488,35954.0
2023-08-07 13:00:00,32.32,32.33,32.25,32.26,60914.0,30.8488,30.8583,30.782,30.7915,60914.0
2023-08-07 13:05:00,32.27,32.29,32.26,32.28,26079.0,30.8011,30.8202,30.7915,30.8106,26079.0
2023-08-07 13:10:00,32.29,32.35,32.28,32.33,40884.0,30.8202,30.8774,30.8106,30.8583,40884.0
2023-08-07 13:15:00,32.33,32.38,32.33,32.38,34341.0,30.8583,30.9061,30.8583,30.9061,34341.0
2023-08-07 13:20:00,32.38,32.4,32.35,32.38,116908.0,30.9061,30.9251,30.8774,30.9061,116908.0
2023-08-07 13:25:00,32.38,32.4,32.37,32.4,27620.0,30.9061,30.9251,30.8965,30.9251,27620.0
2023-08-07 13:30:00,32.4,32.41,32.38,32.41,55432.0,30.9251,30.9347,30.9061,30.9347,55432.0
2023-08-07 13:35:00,32.41,32.42,32.35,32.38,59299.0,30.9347,30.9442,30.8774,30.9061,59299.0
2023-08-07 13:40:00,32.38,32.4,32.37,32.4,35624.0,30.9061,30.9251,30.8965,30.9251,35624.0
2023-08-07 13:45:00,32.4,32.43,32.38,32.43,33791.0,30.9251,30.9538,30.9061,30.9538,33791.0
2023-08-07 13:50:00,32.43,32.51,32.41,32.48,108583.0,30.9538,31.0301,30.9347,31.0015,108583.0
2023-08-07 13:55:00,32.48,32.5,32.44,32.47,33115.0,31.0015,31.0206,30.9633,30.992,33115.0
2023-08-07 14:00:00,32.48,32.51,32.47,32.48,76866.0,31.0015,31.0301,30.992,31.0015,76866.0
2023-08-07 14:05:00,32.48,32.5,32.47,32.48,41062.0,31.0015,31.0206,30.992,31.0015,41062.0
2023-08-07 14:10:00,32.48,32.5,32.47,32.48,33919.0,31.0015,31.0206,30.992,31.0015,33919.0
2023-08-07 14:15:00,32.48,32.58,32.48,32.58,60961.0,31.0015,31.097,31.0015,31.097,60961.0
2023-08-07 14:20:00,32.58,32.59,32.56,32.56,42119.0,31.097,31.1065,31.0779,31.0779,42119.0
2023-08-07 14:25:00,32.57,32.61,32.54,32.61,72830.0,31.0874,31.1256,31.0588,31.1256,72830.0
2023-08-07 14:30:00,32.61,32.63,32.59,32.63,24687.0,31.1256,31.1447,31.1065,31.1447,24687.0
2023-08-07 14:35:00,32.63,32.66,32.63,32.66,32436.0,31.1447,31.1733,31.1447,31.1733,32436.0
2023-08-07 14:40:00,32.66,32.68,32.65,32.68,63579.0,31.1733,31.1924,31.1638,31.1924,63579.0
2023-08-07 14:45:00,32.68,32.7,32.66,32.68,43342.0,31.1924,31.2115,31.1733,31.1924,43342.0
2023-08-07 14:50:00,32.68,32.68,32.64,32.68,40592.0,31.1924,31.1924,31.1542,31.1924,40592.0
2023-08-07 14:55:00,32.68,32.68,32.66,32.68,29380.0,31.1924,31.1924,31.1733,31.1924,29380.0
2023-08-07 15:00:00,32.67,32.72,32.67,32.7,61913.0,31.1829,31.2306,31.1829,31.2115,61913.0
2023-08-07 15:05:00,32.7,32.72,32.69,32.7,43751.0,31.2115,31.2306,31.2019,31.2115,43751.0
2023-08-07 15:10:00,32.7,32.7,32.67,32.69,49246.0,31.2115,31.2115,31.1829,31.2019,49246.0
2023-08-07 15:15:00,32.69,32.69,32.67,32.69,51222.0,31.2019,31.2019,31.1829,31.2019,51222.0
2023-08-07 15:20:00,32.69,32.7,32.67,32.7,40947.0,31.2019,31.2115,31.1829,31.2115,40947.0
2023-08-07 15:25:00,32.7,32.7,32.67,32.7,44906.0,31.2115,31.2115,31.1829,31.2115,44906.0
2023-08-07 15:30:00,32.7,32.8,32.7,32.8,108010.0,31.2115,31.3069,31.2115,31.3069,108010.0
2023-08-07 15:35:00,32.8,32.88,32.8,32.87,125331.0,31.3069,31.3833,31.3069,31.3738,125331.0
2023-08-07 15:40:00,32.88,32.97,32.87,32.91,242597.0,31.3833,31.4692,31.3738,31.4119,242597.0
2023-08-07 15:45:00,32.91,32.95,32.89,32.93,218570.0,31.4119,31.4501,31.3928,31.431,218570.0
2023-08-07 15:50:00,32.93,32.99,32.92,32.95,327211.0,31.431,31.4883,31.4215,31.4501,327211.0
2023-08-07 15:55:00,32.95,32.99,32.95,32.96,724451.0,31.4501,31.4883,31.4501,31.4597,724451.0
2023-08-08 09:30:00,32.61,32.96,32.55,32.89,314955.0,31.1256,31.4597,31.0683,31.3928,314955.0
2023-08-08 09:35:00,32.9,32.91,32.69,32.72,54684.0,31.4024,31.4119,31.2019,31.2306,54684.0
2023-08-08 09:40:00,32.72,32.77,32.67,32.7,49449.0,31.2306,31.2783,31.1829,31.2115,49449.0
2023-08-08 09:45:00,32.73,32.77,32.65,32.69,93215.0,31.2401,31.2783,31.1638,31.2019,93215.0
2023-08-08 09:50:00,32.69,32.77,32.65,32.77,36575.0,31.2019,31.2783,31.1638,31.2783,36575.0
2023-08-08 09:55:00,32.77,32.8,32.74,32.78,34309.0,31.2783,31.3069,31.2497,31.2879,34309.0
2023-08-08 10:00:00,32.77,32.81,32.73,32.79,36997.0,31.2783,31.3165,31.2401,31.2974,36997.0
2023-08-08 10:05:00,32.8,32.94,32.79,32.94,51653.0,31.3069,31.4406,31.2974,31.4406,51653.0
2023-08-08 10:10:00,32.93,32.94,32.86,32.88,82125.0,31.431,31.4406,31.3642,31.3833,82125.0
2023-08-08 10:15:00,32.87,32.92,32.84,32.89,63088.0,31.3738,31.4215,31.3451,31.3928,63088.0
2023-08-08 10:20:00,32.9,32.94,32.89,32.94,27052.0,31.4024,31.4406,31.3928,31.4406,27052.0
2023-08-08 10:25:00,32.95,33.13,32.94,33.13,184906.0,31.4501,31.6219,31.4406,31.6219,184906.0
2023-08-08 10:30:00,33.13,33.2,33.06,33.17,261272.0,31.6219,31.6887,31.5551,31.6601,261272.0
2023-08-08 10:35:00,33.17,33.28,33.14,33.28,151278.0,31.6601,31.7651,31.6315,31.7651,151278.0
2023-08-08 10:40:00,33.27,33.32,33.25,33.32,68805.0,31.7555,31.8033,31.7365,31.8033,68805.0
2023-08-08 10:45:00,33.32,33.46,33.31,33.45,117930.0,31.8033,31.9369,31.7937,31.9274,117930.0
2023-08-08 10:50:00,33.45,33.54,33.45,33.54,143740.0,31.9274,32.0133,31.9274,32.0133,143740.0
2023-08-08 10:55:00,33.54,33.56,33.43,33.48,169554.0,32.0133,32.0323,31.9083,31.956,169554.0
2023-08-08 11:00:00,33.48,33.52,33.46,33.51,123748.0,31.956,31.9942,31.9369,31.9846,123748.0
2023-08-08 11:05:00,33.5,33.61,33.49,33.61,103731.0,31.9751,32.0801,31.9655,32.0801,103731.0
2023-08-08 11:10:00,33.61,33.68,33.56,33.59,116082.0,32.0801,32.1469,32.0323,32.061,116082.0
2023-08-08 11:15:00,33.59,33.6,33.53,33.55,59571.0,32.061,32.0705,32.0037,32.0228,59571.0
2023-08-08 11:20:00,33.56,33.57,33.49,33.49,56060.0,32.0323,32.0419,31.9655,31.9655,56060.0
2023-08-08 11:25:00,33.49,33.49,33.4,33.43,39788.0,31.9655,31.9655,31.8796,31.9083,39788.0
2023-08-08 11:30:00,33.43,33.43,33.28,33.29,68863.0,31.9083,31.9083,31.7651,31.7746,68863.0
2023-08-08 11:35:00,33.28,33.3,33.23,33.3,37296.0,31.7651,31.7842,31.7174,31.7842,37296.0
2023-08-08 11:40:00,33.3,33.43,33.26,33.41,103224.0,31.7842,31.9083,31.746,31.8892,103224.0
2023-08-08 11:45:00,33.41,33.42,33.35,33.4,32595.0,31.8892,31.8987,31.8319,31.8796,32595.0
2023-08-08 11:50:00,33.4,33.41,33.34,33.36,140642.0,31.8796,31.8892,31.8224,31.8414,140642.0
2023-08-08 11:55:00,33.34,33.35,33.25,33.26,138929.0,31.8224,31.8319,31.7365,31.746,138929.0
2023-08-08 12:00:00,33.26,33.29,33.2,33.2,85668.0,31.746,31.7746,31.6887,31.6887,85668.0
2023-08-08 12:05:00,33.2,33.25,33.16,33.18,29956.0,31.6887,31.7365,31.6506,31.6696,29956.0
2023-08-08 12:10:00,33.18,33.21,33.16,33.16,25995.0,31.6696,31.6983,31.6506,31.6506,25995.0
2023-08-08 12:15:00,33.16,33.21,33.15,33.19,35909.0,31.6506,31.6983,31.641,31.6792,35909.0
2023-08-08 12:20:00,33.2,33.24,33.18,33.22,60558.0,31.6887,31.7269,31.6696,31.7078,60558.0
2023-08-08 12:25:00,33.22,33.24,33.14,33.21,78823.0,31.7078,31.7269,31.6315,31.6983,78823.0
2023-08-08 12:30:00,33.2,33.22,33.16,33.2,106354.0,31.6887,31.7078,31.6506,31.6887,106354.0
2023-08-08 12:35:00,33.2,33.37,33.19,33.37,60300.0,31.6887,31.851,31.6792,31.851,60300.0
2023-08-08 12:40:00,33.37,33.38,33.26,33.27,25530.0,31.851,31.8605,31.746,31.7555,25530.0
2023-08-08 12:45:00,33.27,33.31,33.27,33.31,38290.0,31.7555,31.7937,31.7555,31.7937,38290.0
2023-08-08 12:50:00,33.32,33.35,33.29,33.35,17028.0,31.8033,31.8319,31.7746,31.8319,17028.0
2023-08-08 12:55:00,33.34,33.35,33.31,33.33,18463.0,31.8224,31.8319,31.7937,31.8128,18463.0
2023-08-08 13:00:00,33.34,33.38,33.33,33.36,21662.0,31.8224,31.8605,31.8128,31.8414,21662.0
2023-08-08 13:05:00,33.36,33.4,33.32,33.4,18183.0,31.8414,31.8796,31.8033,31.8796,18183.0
2023-08-08 13:10:00,33.4,33.41,33.37,33.39,32594.0,31.8796,31.8892,31.851,31.8701,32594.0
2023-08-08 13:15:00,33.39,33.42,33.37,33.38,26713.0,31.8701,31.8987,31.851,31.8605,26713.0
2023-08-08 13:20:00,33.37,33.43,33.37,33.4,44625.0,31.851,31.9083,31.851,31.8796,44625.0
2023-08-08 13:25:00,33.39,33.42,33.37,33.41,16584.0,31.8701,31.8987,31.851,31.8892,16584.0
2023-08-08 13:30:00,33.41,33.43,33.41,33.41,17923.0,31.8892,31.9083,31.8892,31.8892,17923.0
2023-08-08 13:35:00,33.41,33.41,33.37,33.4,26432.0,31.8892,31.8892,31.851,31.8796,26432.0
2023-08-08 13:40:00,33.4,33.44,33.39,33.44,32448.0,31.8796,31.9178,31.8701,31.9178,32448.0
2023-08-08 13:45:00,33.44,33.44,33.4,33.43,18890.0,31.9178,31.9178,31.8796,31.9083,18890.0
2023-08-08 13:50:00,33.43,33.45,33.4,33.45,25211.0,31.9083,31.9274,31.8796,31.9274,25211.0
2023-08-08 13:55:00,33.45,33.45,33.41,33.44,18295.0,31.9274,31.9274,31.8892,31.9178,18295.0
2023-08-08 14:00:00,33.44,33.47,33.41,33.45,30189.0,31.9178,31.9464,31.8892,31.9274,30189.0
2023-08-08 14:05:00,33.45,33.52,33.43,33.52,61304.0,31.9274,31.9942,31.9083,31.9942,61304.0
2023-08-08 14:10:00,33.52,33.61,33.51,33.59,57437.0,31.9942,32.0801,31.9846,32.061,57437.0
2023-08-08 14:15:00,33.59,33.62,33.59,33.61,59448.0,32.061,32.0896,32.061,32.0801,59448.0
2023-08-08 14:20:00,33.61,33.61,33.56,33.57,32611.0,32.0801,32.0801,32.0323,32.0419,32611.0
2023-08-08 14:25:00,33.57,33.59,33.56,33.58,31459.0,32.0419,32.061,32.0323,32.0514,31459.0
2023-08-08 14:30:00,33.59,33.62,33.57,33.59,80623.0,32.061,32.0896,32.0419,32.061,80623.0
2023-08-08 14:35:00,33.59,33.62,33.58,33.6,52999.0,32.061,32.0896,32.0514,32.0705,52999.0
2023-08-08 14:40:00,33.61,33.64,33.6,33.61,23611.0,32.0801,32.1087,32.0705,32.0801,23611.0
2023-08-08 14:45:00,33.62,33.64,33.61,33.63,41370.0,32.0896,32.1087,32.0801,32.0992,41370.0
2023-08-08 14:50:00,33.64,33.66,33.63,33.65,38824.0,32.1087,32.1278,32.0992,32.1182,38824.0
2023-08-08 14:55:00,33.65,33.71,33.64,33.69,51041.0,32.1182,32.1755,32.1087,32.1564,51041.0
2023-08-08 15:00:00,33.69,33.7,33.66,33.69,42214.0,32.1564,32.166,32.1278,32.1564,42214.0
2023-08-08 15:05:00,33.68,33.7,33.65,33.69,41918.0,32.1469,32.166,32.1182,32.1564,41918.0
2023-08-08 15:10:00,33.69,33.71,33.68,33.69,51339.0,32.1564,32.1755,32.1469,32.1564,51339.0
2023-08-08 15:15:00,33.69,33.72,33.68,33.72,34447.0,32.1564,32.1851,32.1469,32.1851,34447.0
2023-08-08 15:20:00,33.72,33.78,33.7,33.77,71060.0,32.1851,32.2423,32.166,32.2328,71060.0
2023-08-08 15:25:00,33.77,33.82,33.77,33.78,81674.0,32.2328,32.2805,32.2328,32.2423,81674.0
2023-08-08 15:30:00,33.77,33.82,33.75,33.8,87379.0,32.2328,32.2805,32.2137,32.2614,87379.0
2023-08-08 15:35:00,33.8,33.85,33.78,33.85,71433.0,32.2614,32.3091,32.2423,32.3091,71433.0
2023-08-08 15:40:00,33.84,33.92,33.84,33.89,182143.0,32.2996,32.376,32.2996,32.3473,182143.0
2023-08-08 15:45:00,33.89,33.94,33.87,33.88,225158.0,32.3473,32.395,32.3282,32.3378,225158.0
2023-08-08 15:50:00,33.88,33.89,33.81,33.81,238792.0,32.3378,32.3473,32.271,32.271,238792.0
2023-08-08 15:55:00,33.82,33.84,33.73,33.74,646680.0,32.2805,32.2996,32.1946,32.2042,646680.0
2023-08-09 09:30:00,33.6,33.78,33.5,33.77,395081.0,32.0705,32.2423,31.9751,32.2328,395081.0
2023-08-09 09:35:00,33.77,33.79,33.59,33.6,44083.0,32.2328,32.2519,32.061,32.0705,44083.0
2023-08-09 09:40:00,33.6,33.71,33.55,33.63,89256.0,32.0705,32.1755,32.0228,32.0992,89256.0
2023-08-09 09:45:00,33.63,33.69,33.61,33.67,35870.0,32.0992,32.1564,32.0801,32.1373,35870.0
2023-08-09 09:50:00,33.66,33.74,33.59,33.61,82125.0,32.1278,32.2042,32.061,32.0801,82125.0
2023-08-09 09:55:00,33.61,33.63,33.54,33.59,47506.0,32.0801,32.0992,32.0133,32.061,47506.0
2023-08-09 10:00:00,33.59,33.68,33.58,33.62,59625.0,32.061,32.1469,32.0514,32.0896,59625.0
2023-08-09 10:05:00,33.62,33.63,33.49,33.52,116764.0,32.0896,32.0992,31.9655,31.9942,116764.0
2023-08-09 10:10:00,33.52,33.55,33.48,33.5,95791.0,31.9942,32.0228,31.956,31.9751,95791.0
2023-08-09 10:15:00,33.49,33.51,33.42,33.48,45921.0,31.9655,31.9846,31.8987,31.956,45921.0
2023-08-09 10:20:00,33.48,33.49,33.4,33.41,73671.0,31.956,31.9655,31.8796,31.8892,73671.0
2023-08-09 10:25:00,33.4,33.5,33.4,33.43,84333.0,31.8796,31.9751,31.8796,31.9083,84333.0
2023-08-09 10:30:00,33.42,33.54,33.41,33.54,76943.0,31.8987,32.0133,31.8892,32.0133,76943.0
2023-08-09 10:35:00,33.55,33.64,33.54,33.64,41810.0,32.0228,32.1087,32.0133,32.1087,41810.0
2023-08-09 10:40:00,33.64,33.65,33.61,33.65,47507.0,32.1087,32.1182,32.0801,32.1182,47507.0
2023-08-09 10:45:00,33.65,33.67,33.61,33.63,65560.0,32.1182,32.1373,32.0801,32.0992,65560.0
2023-08-09 10:50:00,33.61,33.64,33.57,33.61,28946.0,32.0801,32.1087,32.0419,32.0801,28946.0
2023-08-09 10:55:00,33.6,33.68,33.58,33.62,33713.0,32.0705,32.1469,32.0514,32.0896,33713.0
2023-08-09 11:00:00,33.62,33.63,33.58,33.62,30144.0,32.0896,32.0992,32.0514,32.0896,30144.0
2023-08-09 11:05:00,33.62,33.63,33.56,33.6,25688.0,32.0896,32.0992,32.0323,32.0705,25688.0
2023-08-09 11:10:00,33.6,33.65,33.57,33.58,89303.0,32.0705,32.1182,32.0419,32.0514,89303.0
2023-08-09 11:15:00,33.58,33.59,33.49,33.52,99840.0,32.0514,32.061,31.9655,31.9942,99840.0
2023-08-09 11:20:00,33.53,33.55,33.5,33.52,66315.0,32.0037,32.0228,31.9751,31.9942,66315.0
2023-08-09 11:25:00,33.52,33.53,33.46,33.5,44359.0,31.9942,32.0037,31.9369,31.9751,44359.0
2023-08-09 11:30:00,33.49,33.5,33.43,33.46,49143.0,31.9655,31.9751,31.9083,31.9369,49143.0
2023-08-09 11:35:00,33.45,33.46,33.33,33.34,87931.0,31.9274,31.9369,31.8128,31.8224,87931.0
2023-08-09 11:40:00,33.34,33.36,33.28,33.35,90542.0,31.8224,31.8414,31.7651,31.8319,90542.0
2023-08-09 11:45:00,33.34,33.39,33.31,33.36,56767.0,31.8224,31.8701,31.7937,31.8414,56767.0
2023-08-09 11:50:00,33.36,33.38,33.31,33.34,39335.0,31.8414,31.8605,31.7937,31.8224,39335.0
2023-08-09 11:55:00,33.34,33.35,33.28,33.32,46542.0,31.8224,31.8319,31.7651,31.8033,46542.0
2023-08-09 12:00:00,33.32,33.37,33.31,33.33,40562.0,31.8033,31.851,31.7937,31.8128,40562.0
2023-08-09 12:05:00,33.33,33.37,33.31,33.34,30427.0,31.8128,31.851,31.7937,31.8224,30427.0
2023-08-09 12:10:00,33.35,33.36,33.31,33.33,49199.0,31.8319,31.8414,31.7937,31.8128,49199.0
2023-08-09 12:15:00,33.34,33.35,33.31,33.32,25857.0,31.8224,31.8319,31.7937,31.8033,25857.0
2023-08-09 12:20:00,33.32,33.36,33.31,33.35,50101.0,31.8033,31.8414,31.7937,31.8319,50101.0
2023-08-09 12:25:00,33.36,33.41,33.35,33.37,23440.0,31.8414,31.8892,31.8319,31.851,23440.0
2023-08-09 12:30:00,33.37,33.42,33.36,33.4,31752.0,31.851,31.8987,31.8414,31.8796,31752.0
2023-08-09 12:35:00,33.4,33.41,33.38,33.4,29065.0,31.8796,31.8892,31.8605,31.8796,29065.0
2023-08-09 12:40:00,33.4,33.42,33.38,33.42,16388.0,31.8796,31.8987,31.8605,31.8987,16388.0
2023-08-09 12:45:00,33.41,33.45,33.39,33.45,22776.0,31.8892,31.9274,31.8701,31.9274,22776.0
2023-08-09 12:50:00,33.45,33.47,33.43,33.46,33267.0,31.9274,31.9464,31.9083,31.9369,33267.0
2023-08-09 12:55:00,33.45,33.48,33.44,33.45,40475.0,31.9274,31.956,31.9178,31.9274,40475.0
2023-08-09 13:00:00,33.45,33.46,33.41,33.45,26126.0,31.9274,31.9369,31.8892,31.9274,26126.0
2023-08-09 13:05:00,33.45,33.48,33.44,33.47,29551.0,31.9274,31.956,31.9178,31.9464,29551.0
2023-08-09 13:10:00,33.47,33.48,33.45,33.48,19401.0,31.9464,31.956,31.9274,31.956,19401.0
2023-08-09 13:15:00,33.48,33.5,33.45,33.5,27244.0,31.956,31.9751,31.9274,31.9751,27244.0
2023-08-09 13:20:00,33.5,33.53,33.49,33.52,31811.0,31.9751,32.0037,31.9655,31.9942,31811.0
2023-08-09 13:25:00,33.51,33.52,33.49,33.52,23607.0,31.9846,31.9942,31.9655,31.9942,23607.0
2023-08-09 13:30:00,33.51,33.52,33.49,33.51,54010.0,31.9846,31.9942,31.9655,31.9846,54010.0
2023-08-09 13:35:00,33.51,33.51,33.49,33.5,60716.0,31.9846,31.9846,31.9655,31.9751,60716.0
2023-08-09 13:40:00,33.51,33.51,33.49,33.51,38023.0,31.9846,31.9846,31.9655,31.9846,38023.0
2023-08-09 13:45:00,33.5,33.5,33.45,33.5,103746.0,31.9751,31.9751,31.9274,31.9751,103746.0
2023-08-09 13:50:00,33.5,33.51,33.44,33.45,49460.0,31.9751,31.9846,31.9178,31.9274,49460.0
2023-08-09 13:55:00,33.45,33.52,33.44,33.51,182262.0,31.9274,31.9942,31.9178,31.9846,182262.0
2023-08-09 14:00:00,33.5,33.5,33.47,33.48,54105.0,31.9751,31.9751,31.9464,31.956,54105.0
2023-08-09 14:05:00,33.48,33.5,33.44,33.45,60557.0,31.956,31.9751,31.9178,31.9274,60557.0
2023-08-09 14:10:00,33.45,33.47,33.41,33.43,33756.0,31.9274,31.9464,31.8892,31.9083,33756.0
2023-08-09 14:15:00,33.42,33.45,33.42,33.44,31744.0,31.8987,31.9274,31.8987,31.9178,31744.0
2023-08-09 14:20:00,33.43,33.45,33.4,33.41,48450.0,31.9083,31.9274,31.8796,31.8892,48450.0
2023-08-09 14:25:00,33.41,33.44,33.39,33.4,45268.0,31.8892,31.9178,31.8701,31.8796,45268.0
2023-08-09 14:30:00,33.41,33.42,33.38,33.4,36941.0,31.8892,31.8987,31.8605,31.8796,36941.0
2023-08-09 14:35:00,33.39,33.42,33.38,33.41,88365.0,31.8701,31.8987,31.8605,31.8892,88365.0
2023-08-09 14:40:00,33.41,33.44,33.4,33.41,57790.0,31.8892,31.9178,31.8796,31.8892,57790.0
2023-08-09 14:45:00,33.41,33.5,33.41,33.48,79608.0,31.8892,31.9751,31.8892,31.956,79608.0
2023-08-09 14:50:00,33.48,33.49,33.46,33.47,57194.0,31.956,31.9655,31.9369,31.9464,57194.0
2023-08-09 14:55:00,33.47,33.52,33.46,33.51,60542.0,31.9464,31.9942,31.9369,31.9846,60542.0
2023-08-09 15:00:00,33.51,33.52,33.49,33.51,67472.0,31.9846,31.9942,31.9655,31.9846,67472.0
2023-08-09 15:05:00,33.51,33.52,33.41,33.41,62868.0,31.9846,31.9942,31.8892,31.8892,62868.0
2023-08-09 15:10:00,33.41,33.49,33.39,33.48,94511.0,31.8892,31.9655,31.8701,31.956,94511.0
2023-08-09 15:15:00,33.48,33.48,33.42,33.45,38812.0,31.956,31.956,31.8987,31.9274,38812.0
2023-08-09 15:20:00,33.45,33.49,33.43,33.47,41086.0,31.9274,31.9655,31.9083,31.9464,41086.0
2023-08-09 15:25:00,33.47,33.53,33.46,33.51,51712.0,31.9464,32.0037,31.9369,31.9846,51712.0
2023-08-09 15:30:00,33.51,33.57,33.5,33.57,105754.0,31.9846,32.0419,31.9751,32.0419,105754.0
2023-08-09 15:35:00,33.57,33.57,33.51,33.52,130257.0,32.0419,32.0419,31.9846,31.9942,130257.0
2023-08-09 15:40:00,33.53,33.57,33.5,33.51,105935.0,32.0037,32.0419,31.9751,31.9846,105935.0
2023-08-09 15:45:00,33.51,33.56,33.5,33.52,303077.0,31.9846,32.0323,31.9751,31.9942,303077.0
2023-08-09 15:50:00,33.52,33.58,33.51,33.58,396737.0,31.9942,32.0514,31.9846,32.0514,396737.0
2023-08-09 15:55:00,33.58,33.63,33.54,33.62,801346.0,32.0514,32.0992,32.0133,32.0896,801346.0
2023-08-10 09:30:00,33.91,34.06,33.82,33.93,168775.0,32.3664,32.5096,32.2805,32.3855,168775.0
2023-08-10 09:35:00,33.92,34.0,33.9,33.9,73013.0,32.376,32.4523,32.3569,32.3569,73013.0
2023-08-10 09:40:00,33.91,33.94,33.75,33.8,68082.0,32.3664,32.395,32.2137,32.2614,68082.0
2023-08-10 09:45:00,33.81,33.94,33.79,33.89,57929.0,32.271,32.395,32.2519,32.3473,57929.0
2023-08-10 09:50:00,33.87,33.92,33.83,33.84,79212.0,32.3282,32.376,32.2901,32.2996,79212.0
2023-08-10 09:55:00,33.84,33.9,33.79,33.9,47106.0,32.2996,32.3569,32.2519,32.3569,47106.0
2023-08-10 10:00:00,33.9,34.09,33.89,34.04,380390.0,32.3569,32.5382,32.3473,32.4905,380390.0
2023-08-10 10:05:00,34.04,34.09,34.0,34.06,215097.0,32.4905,32.5382,32.4523,32.5096,215097.0
2023-08-10 10:10:00,34.06,34.13,34.0,34.08,91258.0,32.5096,32.5764,32.4523,32.5287,91258.0
2023-08-10 10:15:00,34.08,34.12,34.03,34.1,72867.0,32.5287,32.5669,32.481,32.5478,72867.0
2023-08-10 10:20:00,34.09,34.13,34.06,34.1,87805.0,32.5382,32.5764,32.5096,32.5478,87805.0
2023-08-10 10:25:00,34.1,34.11,34.04,34.05,40599.0,32.5478,32.5573,32.4905,32.5,40599.0
2023-08-10 10:30:00,34.06,34.08,33.95,33.95,74793.0,32.5096,32.5287,32.4046,32.4046,74793.0
2023-08-10 10:35:00,33.95,33.96,33.78,33.84,81832.0,32.4046,32.4141,32.2423,32.2996,81832.0
2023-08-10 10:40:00,33.85,33.88,33.72,33.73,163492.0,32.3091,32.3378,32.1851,32.1946,163492.0
2023-08-10 10:45:00,33.73,33.76,33.66,33.7,67288.0,32.1946,32.2232,32.1278,32.166,67288.0
2023-08-10 10:50:00,33.7,33.79,33.69,33.79,66605.0,32.166,32.2519,32.1564,32.2519,66605.0
2023-08-10 10:55:00,33.8,33.85,33.78,33.78,31239.0,32.2614,32.3091,32.2423,32.2423,31239.0
2023-08-10 11:00:00,33.79,33.8,33.71,33.77,36465.0,32.2519,32.2614,32.1755,32.2328,36465.0
2023-08-10 11:05:00,33.77,33.85,33.74,33.79,62379.0,32.2328,32.3091,32.2042,32.2519,62379.0
2023-08-10 11:10:00,33.79,33.8,33.73,33.73,33036.0,32.2519,32.2614,32.1946,32.1946,33036.0
2023-08-10 11:15:00,33.72,33.77,33.69,33.76,92757.0,32.1851,32.2328,32.1564,32.2232,92757.0
2023-08-10 11:20:00,33.76,33.76,33.68,33.7,48281.0,32.2232,32.2232,32.1469,32.166,48281.0
2023-08-10 11:25:00,33.7,33.74,33.68,33.69,38636.0,32.166,32.2042,32.1469,32.1564,38636.0
2023-08-10 11:30:00,33.69,33.71,33.66,33.7,108618.0,32.1564,32.1755,32.1278,32.166,108618.0
2023-08-10 11:35:00,33.71,33.73,33.65,33.72,76593.0,32.1755,32.1946,32.1182,32.1851,76593.0
2023-08-10 11:40:00,33.72,33.72,33.61,33.63,85080.0,32.1851,32.1851,32.0801,32.0992,85080.0
2023-08-10 11:45:00,33.63,33.64,33.58,33.61,64729.0,32.0992,32.1087,32.0514,32.0801,64729.0
2023-08-10 11:50:00,33.61,33.62,33.56,33.61,37992.0,32.0801,32.0896,32.0323,32.0801,37992.0
2023-08-10 11:55:00,33.6,33.71,33.6,33.71,42385.0,32.0705,32.1755,32.0705,32.1755,42385.0
2023-08-10 12:00:00,33.7,33.75,33.69,33.72,71756.0,32.166,32.2137,32.1564,32.1851,71756.0
2023-08-10 12:05:00,33.71,33.73,33.62,33.62,33254.0,32.1755,32.1946,32.0896,32.0896,33254.0
2023-08-10 12:10:00,33.62,33.71,33.61,33.7,49415.0,32.0896,32.1755,32.0801,32.166,49415.0
2023-08-10 12:15:00,33.7,33.7,33.63,33.64,42247.0,32.166,32.166,32.0992,32.1087,42247.0
2023-08-10 12:20:00,33.63,33.66,33.59,33.59,23511.0,32.0992,32.1278,32.061,32.061,23511.0
2023-08-10 12:25:00,33.59,33.6,33.53,33.59,26083.0,32.061,32.0705,32.0037,32.061,26083.0
2023-08-10 12:30:00,33.59,33.59,33.54,33.55,16510.0,32.061,32.061,32.0133,32.0228,16510.0
2023-08-10 12:35:00,33.55,33.65,33.54,33.65,37766.0,32.0228,32.1182,32.0133,32.1182,37766.0
2023-08-10 12:40:00,33.65,33.65,33.6,33.64,21315.0,32.1182,32.1182,32.0705,32.1087,21315.0
2023-08-10 12:45:00,33.64,33.65,33.6,33.61,24324.0,32.1087,32.1182,32.0705,32.0801,24324.0
2023-08-10 12:50:00,33.61,33.61,33.56,33.57,22716.0,32.0801,32.0801,32.0323,32.0419,22716.0
2023-08-10 12:55:00,33.57,33.58,33.5,33.54,33779.0,32.0419,32.0514,31.9751,32.0133,33779.0
2023-08-10 13:00:00,33.54,33.59,33.51,33.59,41012.0,32.0133,32.061,31.9846,32.061,41012.0
2023-08-10 13:05:00,33.59,33.62,33.56,33.57,24294.0,32.061,32.0896,32.0323,32.0419,24294.0
2023-08-10 13:10:00,33.57,33.58,33.54,33.55,18759.0,32.0419,32.0514,32.0133,32.0228,18759.0
2023-08-10 13:15:00,33.55,33.57,33.53,33.56,25750.0,32.0228,32.0419,32.0037,32.0323,25750.0
2023-08-10 13:20:00,33.56,33.56,33.5,33.52,26908.0,32.0323,32.0323,31.9751,31.9942,26908.0
2023-08-10 13:25:00,33.52,33.53,33.49,33.5,26152.0,31.9942,32.0037,31.9655,31.9751,26152.0
2023-08-10 13:30:00,33.5,33.52,33.48,33.5,25184.0,31.9751,31.9942,31.956,31.9751,25184.0
2023-08-10 13:35:00,33.49,33.49,33.47,33.48,24575.0,31.9655,31.9655,31.9464,31.956,24575.0
2023-08-10 13:40:00,33.49,33.51,33.42,33.51,67462.0,31.9655,31.9846,31.8987,31.9846,67462.0
2023-08-10 13:45:00,33.51,33.52,33.46,33.47,50011.0,31.9846,31.9942,31.9369,31.9464,50011.0
2023-08-10 13:50:00,33.47,33.48,33.44,33.47,96146.0,31.9464,31.956,31.9178,31.9464,96146.0
2023-08-10 13:55:00,33.46,33.47,33.35,33.37,57658.0,31.9369,31.9464,31.8319,31.851,57658.0
2023-08-10 14:00:00,33.36,33.48,33.36,33.46,29950.0,31.8414,31.956,31.8414,31.9369,29950.0
2023-08-10 14:05:00,33.47,33.53,33.46,33.49,24764.0,31.9464,32.0037,31.9369,31.9655,24764.0
2023-08-10 14:10:00,33.49,33.6,33.49,33.59,49005.0,31.9655,32.0705,31.9655,32.061,49005.0
2023-08-10 14:15:00,33.58,33.67,33.58,33.64,64043.0,32.0514,32.1373,32.0514,32.1087,64043.0
2023-08-10 14:20:00,33.64,33.66,33.6,33.6,28583.0,32.1087,32.1278,32.0705,32.0705,28583.0
2023-08-10 14:25:00,33.59,33.62,33.57,33.59,34066.0,32.061,32.0896,32.0419,32.061,34066.0
2023-08-10 14:30:00,33.59,33.61,33.56,33.57,22635.0,32.061,32.0801,32.0323,32.0419,22635.0
2023-08-10 14:35:00,33.57,33.65,33.56,33.65,68639.0,32.0419,32.1182,32.0323,32.1182,68639.0
2023-08-10 14:40:00,33.66,33.66,33.6,33.65,64711.0,32.1278,32.1278,32.0705,32.1182,64711.0
2023-08-10 14:45:00,33.64,33.7,33.62,33.66,36879.0,32.1087,32.166,32.0896,32.1278,36879.0
2023-08-10 14:50:00,33.66,33.72,33.66,33.71,40091.0,32.1278,32.1851,32.1278,32.1755,40091.0
2023-08-10 14:55:00,33.72,33.76,33.72,33.73,57002.0,32.1851,32.2232,32.1851,32.1946,57002.0
2023-08-10 15:00:00,33.73,33.75,33.68,33.72,70269.0,32.1946,32.2137,32.1469,32.1851,70269.0
2023-08-10 15:05:00,33.72,33.73,33.7,33.72,37860.0,32.1851,32.1946,32.166,32.1851,37860.0
2023-08-10 15:10:00,33.71,33.78,33.68,33.76,76911.0,32.1755,32.2423,32.1469,32.2232,76911.0
2023-08-10 15:15:00,33.76,33.77,33.73,33.77,52402.0,32.2232,32.2328,32.1946,32.2328,52402.0
2023-08-10 15:20:00,33.77,33.78,33.7,33.73,74642.0,32.2328,32.2423,32.166,32.1946,74642.0
2023-08-10 15:25:00,33.72,33.73,33.65,33.68,61515.0,32.1851,32.1946,32.1182,32.1469,61515.0
2023-08-10 15:30:00,33.68,33.73,33.66,33.72,85922.0,32.1469,32.1946,32.1278,32.1851,85922.0
2023-08-10 15:35:00,33.71,33.8,33.7,33.77,125217.0,32.1755,32.2614,32.166,32.2328,125217.0
2023-08-10 15:40:00,33.76,33.78,33.74,33.76,133736.0,32.2232,32.2423,32.2042,32.2232,133736.0
2023-08-10 15:45:00,33.76,33.8,33.74,33.76,208625.0,32.2232,32.2614,32.2042,32.2232,208625.0
2023-08-10 15:50:00,33.75,33.81,33.74,33.8,249999.0,32.2137,32.271,32.2042,32.2614,249999.0
2023-08-10 15:55:00,33.79,33.9,33.78,33.83,586629.0,32.2519,32.3569,32.2423,32.2901,586629.0
2023-08-11 09:30:00,33.81,33.93,33.67,33.74,119044.0,32.271,32.3855,32.1373,32.2042,119044.0
2023-08-11 09:35:00,33.75,33.85,33.62,33.63,26672.0,32.2137,32.3091,32.0896,32.0992,26672.0
2023-08-11 09:40:00,33.64,33.66,33.44,33.54,192862.0,32.1087,32.1278,31.9178,32.0133,192862.0
2023-08-11 09:45:00,33.53,33.57,33.47,33.48,80998.0,32.0037,32.0419,31.9464,31.956,80998.0
2023-08-11 09:50:00,33.47,33.51,33.41,33.44,76539.0,31.9464,31.9846,31.8892,31.9178,76539.0
2023-08-11 09:55:00,33.44,33.5,33.42,33.46,44825.0,31.9178,31.9751,31.8987,31.9369,44825.0
2023-08-11 10:00:00,33.46,33.72,33.46,33.72,183964.0,31.9369,32.1851,31.9369,32.1851,183964.0
2023-08-11 10:05:00,33.73,33.79,33.72,33.78,17192.0,32.1946,32.2519,32.1851,32.2423,17192.0
2023-08-11 10:10:00,33.79,33.82,33.69,33.82,24750.0,32.2519,32.2805,32.1564,32.2805,24750.0
2023-08-11 10:15:00,33.81,33.85,33.73,33.77,38709.0,32.271,32.3091,32.1946,32.2328,38709.0
2023-08-11 10:20:00,33.77,33.87,33.77,33.85,27755.0,32.2328,32.3282,32.2328,32.3091,27755.0
2023-08-11 10:25:00,33.85,33.88,33.81,33.82,29489.0,32.3091,32.3378,32.271,32.2805,29489.0
2023-08-11 10:30:00,33.83,33.85,33.79,33.79,29625.0,32.2901,32.3091,32.2519,32.2519,29625.0
2023-08-11 10:35:00,33.8,33.92,33.79,33.9,62697.0,32.2614,32.376,32.2519,32.3569,62697.0
2023-08-11 10:40:00,33.91,33.93,33.81,33.83,40987.0,32.3664,32.3855,32.271,32.2901,40987.0
2023-08-11 10:45:00,33.83,33.88,33.81,33.85,18089.0,32.2901,32.3378,32.271,32.3091,18089.0
2023-08-11 10:50:00,33.86,33.86,33.78,33.84,52833.0,32.3187,32.3187,32.2423,32.2996,52833.0
2023-08-11 10:55:00,33.84,33.9,33.83,33.84,46949.0,32.2996,32.3569,32.2901,32.2996,46949.0
2023-08-11 11:00:00,33.84,33.86,33.81,33.84,25047.0,32.2996,32.3187,32.271,32.2996,25047.0
2023-08-11 11:05:00,33.85,33.86,33.82,33.84,16061.0,32.3091,32.3187,32.2805,32.2996,16061.0
2023-08-11 11:10:00,33.84,33.84,33.81,33.83,21300.0,32.2996,32.2996,32.271,32.2901,21300.0
2023-08-11 11:15:00,33.82,33.83,33.79,33.8,20114.0,32.2805,32.2901,32.2519,32.2614,20114.0
2023-08-11 11:20:00,33.8,33.82,33.71,33.72,28286.0,32.2614,32.2805,32.1755,32.1851,28286.0
2023-08-11 11:25:00,33.72,33.77,33.7,33.73,25558.0,32.1851,32.2328,32.166,32.1946,25558.0
2023-08-11 11:30:00,33.73,33.74,33.62,33.64,32706.0,32.1946,32.2042,32.0896,32.1087,32706.0
2023-08-11 11:35:00,33.64,33.66,33.6,33.6,38093.0,32.1087,32.1278,32.0705,32.0705,38093.0
2023-08-11 11:40:00,33.61,33.7,33.6,33.68,57958.0,32.0801,32.166,32.0705,32.1469,57958.0
2023-08-11 11:45:00,33.68,33.69,33.62,33.63,22023.0,32.1469,32.1564,32.0896,32.0992,22023.0
2023-08-11 11:50:00,33.64,33.65,33.61,33.64,23195.0,32.1087,32.1182,32.0801,32.1087,23195.0
2023-08-11 11:55:00,33.64,33.7,33.63,33.68,21369.0,32.1087,32.166,32.0992,32.1469,21369.0
2023-08-11 12:00:00,33.68,33.69,33.64,33.68,32454.0,32.1469,32.1564,32.1087,32.1469,32454.0
2023-08-11 12:05:00,33.68,33.75,33.68,33.75,18414.0,32.1469,32.2137,32.1469,32.2137,18414.0
2023-08-11 12:10:00,33.75,33.76,33.72,33.74,21970.0,32.2137,32.2232,32.1851,32.2042,21970.0
2023-08-11 12:15:00,33.75,33.77,33.73,33.73,22653.0,32.2137,32.2328,32.1946,32.1946,22653.0
2023-08-11 12:20:00,33.73,33.76,33.72,33.72,13685.0,32.1946,32.2232,32.1851,32.1851,13685.0
2023-08-11 12:25:00,33.73,33.75,33.7,33.73,13121.0,32.1946,32.2137,32.166,32.1946,13121.0
2023-08-11 12:30:00,33.74,33.75,33.72,33.73,20200.0,32.2042,32.2137,32.1851,32.1946,20200.0
2023-08-11 12:35:00,33.72,33.73,33.7,33.71,57412.0,32.1851,32.1946,32.166,32.1755,57412.0
2023-08-11 12:40:00,33.71,33.75,33.7,33.72,26519.0,32.1755,32.2137,32.166,32.1851,26519.0
2023-08-11 12:45:00,33.72,33.72,33.69,33.7,59697.0,32.1851,32.1851,32.1564,32.166,59697.0
2023-08-11 12:50:00,33.7,33.7,33.65,33.68,50526.0,32.166,32.166,32.1182,32.1469,50526.0
2023-08-11 12:55:00,33.68,33.7,33.65,33.7,22201.0,32.1469,32.166,32.1182,32.166,22201.0
2023-08-11 13:00:00,33.7,33.73,33.7,33.7,24399.0,32.166,32.1946,32.166,32.166,24399.0
2023-08-11 13:05:00,33.7,33.71,33.65,33.66,10989.0,32.166,32.1755,32.1182,32.1278,10989.0
2023-08-11 13:10:00,33.67,33.69,33.65,33.66,19386.0,32.1373,32.1564,32.1182,32.1278,19386.0
2023-08-11 13:15:00,33.66,33.7,33.65,33.69,12494.0,32.1278,32.166,32.1182,32.1564,12494.0
2023-08-11 13:20:00,33.69,33.69,33.64,33.66,15568.0,32.1564,32.1564,32.1087,32.1278,15568.0
2023-08-11 13:25:00,33.65,33.7,33.65,33.68,11268.0,32.1182,32.166,32.1182,32.1469,11268.0
2023-08-11 13:30:00,33.68,33.71,33.67,33.69,34294.0,32.1469,32.1755,32.1373,32.1564,34294.0
2023-08-11 13:35:00,33.69,33.71,33.67,33.69,14550.0,32.1564,32.1755,32.1373,32.1564,14550.0
2023-08-11 13:40:00,33.69,33.72,33.66,33.69,19680.0,32.1564,32.1851,32.1278,32.1564,19680.0
2023-08-11 13:45:00,33.69,33.71,33.68,33.7,21133.0,32.1564,32.1755,32.1469,32.166,21133.0
2023-08-11 13:50:00,33.7,33.71,33.66,33.69,28586.0,32.166,32.1755,32.1278,32.1564,28586.0
2023-08-11 13:55:00,33.69,33.7,33.65,33.7,23404.0,32.1564,32.166,32.1182,32.166,23404.0
2023-08-11 14:00:00,33.7,33.73,33.68,33.7,20268.0,32.166,32.1946,32.1469,32.166,20268.0
2023-08-11 14:05:00,33.7,33.73,33.69,33.73,20730.0,32.166,32.1946,32.1564,32.1946,20730.0
2023-08-11 14:10:00,33.73,33.73,33.71,33.71,22656.0,32.1946,32.1946,32.1755,32.1755,22656.0
2023-08-11 14:15:00,33.72,33.73,33.7,33.73,42511.0,32.1851,32.1946,32.166,32.1946,42511.0
2023-08-11 14:20:00,33.73,33.74,33.71,33.73,24330.0,32.1946,32.2042,32.1755,32.1946,24330.0
2023-08-11 14:25:00,33.74,33.76,33.72,33.73,20971.0,32.2042,32.2232,32.1851,32.1946,20971.0
2023-08-11 14:30:00,33.73,33.75,33.7,33.7,24104.0,32.1946,32.2137,32.166,32.166,24104.0
2023-08-11 14:35:00,33.7,33.7,33.66,33.68,37811.0,32.166,32.166,32.1278,32.1469,37811.0
2023-08-11 14:40:00,33.68,33.7,33.66,33.7,22911.0,32.1469,32.166,32.1278,32.166,22911.0
2023-08-11 14:45:00,33.69,33.71,33.68,33.7,25525.0,32.1564,32.1755,32.1469,32.166,25525.0
2023-08-11 14:50:00,33.69,33.7,33.65,33.66,20583.0,32.1564,32.166,32.1182,32.1278,20583.0
2023-08-11 14:55:00,33.66,33.68,33.65,33.68,34424.0,32.1278,32.1469,32.1182,32.1469,34424.0
2023-08-11 15:00:00,33.68,33.68,33.6,33.65,34976.0,32.1469,32.1469,32.0705,32.1182,34976.0
2023-08-11 15:05:00,33.65,33.66,33.62,33.64,31583.0,32.1182,32.1278,32.0896,32.1087,31583.0
2023-08-11 15:10:00,33.63,33.65,33.61,33.64,46164.0,32.0992,32.1182,32.0801,32.1087,46164.0
2023-08-11 15:15:00,33.63,33.7,33.62,33.7,47502.0,32.0992,32.166,32.0896,32.166,47502.0
2023-08-11 15:20:00,33.7,33.74,33.68,33.73,47271.0,32.166,32.2042,32.1469,32.1946,47271.0
2023-08-11 15:25:00,33.74,33.77,33.73,33.77,55848.0,32.2042,32.2328,32.1946,32.2328,55848.0
2023-08-11 15:30:00,33.76,33.79,33.71,33.77,98869.0,32.2232,32.2519,32.1755,32.2328,98869.0
2023-08-11 15:35:00,33.77,33.78,33.71,33.78,68084.0,32.2328,32.2423,32.1755,32.2423,68084.0
2023-08-11 15:40:00,33.77,33.78,33.73,33.76,87363.0,32.2328,32.2423,32.1946,32.2232,87363.0
2023-08-11 15:45:00,33.75,33.81,33.73,33.8,143362.0,32.2137,32.271,32.1946,32.2614,143362.0
2023-08-11 15:50:00,33.8,33.83,33.77,33.78,145685.0,32.2614,32.2901,32.2328,32.2423,145685.0
2023-08-11 15:55:00,33.77,33.78,33.69,33.7,395124.0,32.2328,32.2423,32.1564,32.166,395124.0
2023-08-14 09:30:00,33.53,33.7,33.48,33.66,85345.0,32.0037,32.166,31.956,32.1278,85345.0
2023-08-14 09:35:00,33.65,33.66,33.44,33.5,173569.0,32.1182,32.1278,31.9178,31.9751,173569.0
2023-08-14 09:40:00,33.5,33.55,33.44,33.48,26330.0,31.9751,32.0228,31.9178,31.956,26330.0
2023-08-14 09:45:00,33.48,33.49,33.37,33.45,21905.0,31.956,31.9655,31.851,31.9274,21905.0
2023-08-14 09:50:00,33.44,33.49,33.41,33.45,15233.0,31.9178,31.9655,31.8892,31.9274,15233.0
2023-08-14 09:55:00,33.44,33.45,33.41,33.44,14725.0,31.9178,31.9274,31.8892,31.9178,14725.0
2023-08-14 10:00:00,33.44,33.47,33.39,33.47,28369.0,31.9178,31.9464,31.8701,31.9464,28369.0
2023-08-14 10:05:00,33.47,33.6,33.44,33.59,203364.0,31.9464,32.0705,31.9178,32.061,203364.0
2023-08-14 10:10:00,33.58,33.64,33.56,33.61,21993.0,32.0514,32.1087,32.0323,32.0801,21993.0
2023-08-14 10:15:00,33.61,33.61,33.54,33.55,19688.0,32.0801,32.0801,32.0133,32.0228,19688.0
2023-08-14 10:20:00,33.56,33.58,33.53,33.55,17604.0,32.0323,32.0514,32.0037,32.0228,17604.0
2023-08-14 10:25:00,33.55,33.59,33.53,33.57,31042.0,32.0228,32.061,32.0037,32.0419,31042.0
2023-08-14 10:30:00,33.57,33.58,33.43,33.47,20022.0,32.0419,32.0514,31.9083,31.9464,20022.0
2023-08-14 10:35:00,33.46,33.48,33.43,33.46,29850.0,31.9369,31.956,31.9083,31.9369,29850.0
2023-08-14 10:40:00,33.45,33.47,33.41,33.44,18244.0,31.9274,31.9464,31.8892,31.9178,18244.0
2023-08-14 10:45:00,33.45,33.46,33.38,33.38,40398.0,31.9274,31.9369,31.8605,31.8605,40398.0
2023-08-14 10:50:00,33.38,33.48,33.35,33.47,61616.0,31.8605,31.956,31.8319,31.9464,61616.0
2023-08-14 10:55:00,33.48,33.49,33.43,33.48,44528.0,31.956,31.9655,31.9083,31.956,44528.0
2023-08-14 11:00:00,33.48,33.48,33.4,33.42,23306.0,31.956,31.956,31.8796,31.8987,23306.0
2023-08-14 11:05:00,33.42,33.46,33.41,33.44,21671.0,31.8987,31.9369,31.8892,31.9178,21671.0
2023-08-14 11:10:00,33.44,33.46,33.43,33.45,13704.0,31.9178,31.9369,31.9083,31.9274,13704.0
2023-08-14 11:15:00,33.45,33.48,33.44,33.47,16406.0,31.9274,31.956,31.9178,31.9464,16406.0
2023-08-14 11:20:00,33.48,33.51,33.45,33.51,32454.0,31.956,31.9846,31.9274,31.9846,32454.0
2023-08-14 11:25:00,33.51,33.52,33.48,33.52,27258.0,31.9846,31.9942,31.956,31.9942,27258.0
2023-08-14 11:30:00,33.52,33.59,33.51,33.59,45942.0,31.9942,32.061,31.9846,32.061,45942.0
2023-08-14 11:35:00,33.59,33.6,33.57,33.59,23902.0,32.061,32.0705,32.0419,32.061,23902.0
2023-08-14 11:40:00,33.6,33.66,33.59,33.64,27245.0,32.0705,32.1278,32.061,32.1087,27245.0
2023-08-14 11:45:00,33.64,33.65,33.59,33.64,30973.0,32.1087,32.1182,32.061,32.1087,30973.0
2023-08-14 11:50:00,33.64,33.67,33.63,33.64,26581.0,32.1087,32.1373,32.0992,32.1087,26581.0
2023-08-14 11:55:00,33.64,33.66,33.59,33.61,20548.0,32.1087,32.1278,32.061,32.0801,20548.0
2023-08-14 12:00:00,33.61,33.65,33.6,33.65,12418.0,32.0801,32.1182,32.0705,32.1182,12418.0
2023-08-14 12:05:00,33.65,33.65,33.56,33.57,22497.0,32.1182,32.1182,32.0323,32.0419,22497.0
2023-08-14 12:10:00,33.56,33.61,33.55,33.58,20920.0,32.0323,32.0801,32.0228,32.0514,20920.0
2023-08-14 12:15:00,33.58,33.65,33.54,33.64,73639.0,32.0514,32.1182,32.0133,32.1087,73639.0
2023-08-14 12:20:00,33.64,33.65,33.55,33.55,18141.0,32.1087,32.1182,32.0228,32.0228,18141.0
2023-08-14 12:25:00,33.55,33.61,33.52,33.61,93840.0,32.0228,32.0801,31.9942,32.0801,93840.0
2023-08-14 12:30:00,33.61,33.62,33.56,33.56,13895.0,32.0801,32.0896,32.0323,32.0323,13895.0
2023-08-14 12:35:00,33.57,33.57,33.51,33.53,21590.0,32.0419,32.0419,31.9846,32.0037,21590.0
2023-08-14 12:40:00,33.54,33.58,33.52,33.57,18673.0,32.0133,32.0514,31.9942,32.0419,18673.0
2023-08-14 12:45:00,33.58,33.62,33.57,33.6,19675.0,32.0514,32.0896,32.0419,32.0705,19675.0
2023-08-14 12:50:00,33.6,33.62,33.59,33.6,16063.0,32.0705,32.0896,32.061,32.0705,16063.0
2023-08-14 12:55:00,33.61,33.61,33.58,33.59,11259.0,32.0801,32.0801,32.0514,32.061,11259.0
2023-08-14 13:00:00,33.59,33.61,33.58,33.6,27712.0,32.061,32.0801,32.0514,32.0705,27712.0
2023-08-14 13:05:00,33.6,33.6,33.56,33.59,26235.0,32.0705,32.0705,32.0323,32.061,26235.0
2023-08-14 13:10:00,33.59,33.61,33.57,33.58,14267.0,32.061,32.0801,32.0419,32.0514,14267.0
2023-08-14 13:15:00,33.58,33.6,33.57,33.57,10737.0,32.0514,32.0705,32.0419,32.0419,10737.0
2023-08-14 13:20:00,33.58,33.59,33.56,33.56,12544.0,32.0514,32.061,32.0323,32.0323,12544.0
2023-08-14 13:25:00,33.57,33.57,33.52,33.54,17222.0,32.0419,32.0419,31.9942,32.0133,17222.0
2023-08-14 13:30:00,33.54,33.57,33.52,33.53,19951.0,32.0133,32.0419,31.9942,32.0037,19951.0
2023-08-14 13:35:00,33.52,33.57,33.52,33.56,11021.0,31.9942,32.0419,31.9942,32.0323,11021.0
2023-08-14 13:40:00,33.56,33.56,33.54,33.55,64912.0,32.0323,32.0323,32.0133,32.0228,64912.0
2023-08-14 13:45:00,33.55,33.6,33.54,33.59,10918.0,32.0228,32.0705,32.0133,32.061,10918.0
2023-08-14 13:50:00,33.59,33.62,33.58,33.62,18261.0,32.061,32.0896,32.0514,32.0896,18261.0
2023-08-14 13:55:00,33.62,33.64,33.61,33.62,31803.0,32.0896,32.1087,32.0801,32.0896,31803.0
2023-08-14 14:00:00,33.61,33.63,33.59,33.59,20727.0,32.0801,32.0992,32.061,32.061,20727.0
2023-08-14 14:05:00,33.59,33.6,33.53,33.54,21378.0,32.061,32.0705,32.0037,32.0133,21378.0
2023-08-14 14:10:00,33.53,33.57,33.52,33.55,26755.0,32.0037,32.0419,31.9942,32.0228,26755.0
2023-08-14 14:15:00,33.56,33.57,33.54,33.56,20323.0,32.0323,32.0419,32.0133,32.0323,20323.0
2023-08-14 14:20:00,33.57,33.57,33.53,33.54,17559.0,32.0419,32.0419,32.0037,32.0133,17559.0
2023-08-14 14:25:00,33.54,33.55,33.53,33.54,19396.0,32.0133,32.0228,32.0037,32.0133,19396.0
2023-08-14 14:30:00,33.54,33.55,33.51,33.54,16221.0,32.0133,32.0228,31.9846,32.0133,16221.0
2023-08-14 14:35:00,33.54,33.55,33.5,33.51,21325.0,32.0133,32.0228,31.9751,31.9846,21325.0
2023-08-14 14:40:00,33.51,33.55,33.5,33.53,26131.0,31.9846,32.0228,31.9751,32.0037,26131.0
2023-08-14 14:45:00,33.54,33.55,33.52,33.53,54419.0,32.0133,32.0228,31.9942,32.0037,54419.0
2023-08-14 14:50:00,33.52,33.52,33.48,33.49,27292.0,31.9942,31.9942,31.956,31.9655,27292.0
2023-08-14 14:55:00,33.5,33.51,33.48,33.5,21958.0,31.9751,31.9846,31.956,31.9751,21958.0
2023-08-14 15:00:00,33.5,33.52,33.49,33.49,23088.0,31.9751,31.9942,31.9655,31.9655,23088.0
2023-08-14 15:05:00,33.5,33.52,33.46,33.47,21975.0,31.9751,31.9942,31.9369,31.9464,21975.0
2023-08-14 15:10:00,33.47,33.48,33.44,33.45,31516.0,31.9464,31.956,31.9178,31.9274,31516.0
2023-08-14 15:15:00,33.45,33.47,33.41,33.47,50227.0,31.9274,31.9464,31.8892,31.9464,50227.0
2023-08-14 15:20:00,33.48,33.49,33.46,33.48,20636.0,31.956,31.9655,31.9369,31.956,20636.0
2023-08-14 15:25:00,33.48,33.51,33.47,33.5,34945.0,31.956,31.9846,31.9464,31.9751,34945.0
2023-08-14 15:30:00,33.5,33.51,33.47,33.49,34368.0,31.9751,31.9846,31.9464,31.9655,34368.0
2023-08-14 15:35:00,33.48,33.51,33.47,33.51,39967.0,31.956,31.9846,31.9464,31.9846,39967.0
2023-08-14 15:40:00,33.5,33.53,33.49,33.53,45058.0,31.9751,32.0037,31.9655,32.0037,45058.0
2023-08-14 15:45:00,33.54,33.55,33.52,33.55,47300.0,32.0133,32.0228,31.9942,32.0228,47300.0
2023-08-14 15:50:00,33.55,33.56,33.52,33.55,114692.0,32.0228,32.0323,31.9942,32.0228,114692.0
2023-08-14 15:55:00,33.55,33.58,33.53,33.53,283964.0,32.0228,32.0514,32.0037,32.0037,283964.0
2023-08-15 09:30:00,33.26,33.32,33.07,33.17,284837.0,31.746,31.8033,31.5646,31.6601,284837.0
2023-08-15 09:35:00,33.17,33.17,32.98,33.05,71045.0,31.6601,31.6601,31.4787,31.5456,71045.0
2023-08-15 09:40:00,33.06,33.06,32.87,32.94,62377.0,31.5551,31.5551,31.3738,31.4406,62377.0
2023-08-15 09:45:00,32.94,32.96,32.86,32.88,82046.0,31.4406,31.4597,31.3642,31.3833,82046.0
2023-08-15 09:50:00,32.89,33.1,32.87,33.05,190280.0,31.3928,31.5933,31.3738,31.5456,190280.0
2023-08-15 09:55:00,33.05,33.1,33.01,33.04,22546.0,31.5456,31.5933,31.5074,31.536,22546.0
2023-08-15 10:00:00,33.04,33.14,33.04,33.11,30406.0,31.536,31.6315,31.536,31.6028,30406.0
2023-08-15 10:05:00,33.11,33.19,33.1,33.13,88259.0,31.6028,31.6792,31.5933,31.6219,88259.0
2023-08-15 10:10:00,33.12,33.13,33.02,33.09,33566.0,31.6124,31.6219,31.5169,31.5837,33566.0
2023-08-15 10:15:00,33.09,33.11,33.05,33.09,48211.0,31.5837,31.6028,31.5456,31.5837,48211.0
2023-08-15 10:20:00,33.09,33.13,33.05,33.08,30332.0,31.5837,31.6219,31.5456,31.5742,30332.0
2023-08-15 10:25:00,33.08,33.12,33.02,33.03,62840.0,31.5742,31.6124,31.5169,31.5265,62840.0
2023-08-15 10:30:00,33.03,33.09,33.03,33.05,31582.0,31.5265,31.5837,31.5265,31.5456,31582.0
2023-08-15 10:35:00,33.05,33.07,32.98,33.04,53787.0,31.5456,31.5646,31.4787,31.536,53787.0
2023-08-15 10:40:00,33.04,33.04,32.99,33.03,21381.0,31.536,31.536,31.4883,31.5265,21381.0
2023-08-15 10:45:00,33.04,33.11,33.03,33.05,43089.0,31.536,31.6028,31.5265,31.5456,43089.0
2023-08-15 10:50:00,33.05,33.07,33.02,33.04,13551.0,31.5456,31.5646,31.5169,31.536,13551.0
2023-08-15 10:55:00,33.05,33.09,33.04,33.08,15914.0,31.5456,31.5837,31.536,31.5742,15914.0
2023-08-15 11:00:00,33.08,33.14,33.08,33.12,25231.0,31.5742,31.6315,31.5742,31.6124,25231.0
2023-08-15 11:05:00,33.12,33.22,33.09,33.2,39799.0,31.6124,31.7078,31.5837,31.6887,39799.0
2023-08-15 11:10:00,33.2,33.21,33.15,33.15,37258.0,31.6887,31.6983,31.641,31.641,37258.0
2023-08-15 11:15:00,33.16,33.18,33.13,33.16,21523.0,31.6506,31.6696,31.6219,31.6506,21523.0
2023-08-15 11:20:00,33.16,33.16,33.03,33.04,37097.0,31.6506,31.6506,31.5265,31.536,37097.0
2023-08-15 11:25:00,33.04,33.08,33.01,33.05,29622.0,31.536,31.5742,31.5074,31.5456,29622.0
2023-08-15 11:30:00,33.05,33.06,33.01,33.02,26639.0,31.5456,31.5551,31.5074,31.5169,26639.0
2023-08-15 11:35:00,33.02,33.07,33.01,33.07,22863.0,31.5169,31.5646,31.5074,31.5646,22863.0
2023-08-15 11:40:00,33.07,33.09,33.02,33.02,26999.0,31.5646,31.5837,31.5169,31.5169,26999.0
2023-08-15 11:45:00,33.02,33.07,33.0,33.02,27340.0,31.5169,31.5646,31.4978,31.5169,27340.0
2023-08-15 11:50:00,33.02,33.02,32.98,32.99,18850.0,31.5169,31.5169,31.4787,31.4883,18850.0
2023-08-15 11:55:00,32.99,33.01,32.97,32.99,17661.0,31.4883,31.5074,31.4692,31.4883,17661.0
2023-08-15 12:00:00,33.0,33.03,32.98,33.01,16528.0,31.4978,31.5265,31.4787,31.5074,16528.0
2023-08-15 12:05:00,33.01,33.01,32.96,33.0,26179.0,31.5074,31.5074,31.4597,31.4978,26179.0
2023-08-15 12:10:00,33.01,33.02,32.97,32.98,18119.0,31.5074,31.5169,31.4692,31.4787,18119.0
2023-08-15 12:15:00,32.98,33.0,32.96,32.99,22933.0,31.4787,31.4978,31.4597,31.4883,22933.0
2023-08-15 12:20:00,32.99,33.04,32.98,33.04,36299.0,31.4883,31.536,31.4787,31.536,36299.0
2023-08-15 12:25:00,33.04,33.06,33.02,33.03,33349.0,31.536,31.5551,31.5169,31.5265,33349.0
2023-08-15 12:30:00,33.03,33.1,33.02,33.08,38739.0,31.5265,31.5933,31.5169,31.5742,38739.0
2023-08-15 12:35:00,33.08,33.12,33.06,33.11,19140.0,31.5742,31.6124,31.5551,31.6028,19140.0
2023-08-15 12:40:00,33.11,33.11,33.01,33.02,14933.0,31.6028,31.6028,31.5074,31.5169,14933.0
2023-08-15 12:45:00,33.02,33.02,32.98,33.0,33809.0,31.5169,31.5169,31.4787,31.4978,33809.0
2023-08-15 12:50:00,33.0,33.03,32.99,33.0,17262.0,31.4978,31.5265,31.4883,31.4978,17262.0
2023-08-15 12:55:00,33.0,33.05,32.99,33.01,14839.0,31.4978,31.5456,31.4883,31.5074,14839.0
2023-08-15 13:00:00,33.0,33.03,32.99,33.01,9130.0,31.4978,31.5265,31.4883,31.5074,9130.0
2023-08-15 13:05:00,33.01,33.05,33.0,33.05,29777.0,31.5074,31.5456,31.4978,31.5456,29777.0
2023-08-15 13:10:00,33.05,33.06,33.03,33.04,32479.0,31.5456,31.5551,31.5265,31.536,32479.0
2023-08-15 13:15:00,33.04,33.04,33.01,33.01,12181.0,31.536,31.536,31.5074,31.5074,12181.0
2023-08-15 13:20:00,33.0,33.01,32.98,33.01,14751.0,31.4978,31.5074,31.4787,31.5074,14751.0
2023-08-15 13:25:00,33.0,33.03,33.0,33.03,35831.0,31.4978,31.5265,31.4978,31.5265,35831.0
2023-08-15 13:30:00,33.03,33.03,32.98,32.99,12423.0,31.5265,31.5265,31.4787,31.4883,12423.0
2023-08-15 13:35:00,33.0,33.03,32.98,32.98,15174.0,31.4978,31.5265,31.4787,31.4787,15174.0
2023-08-15 13:40:00,32.98,32.99,32.96,32.97,15570.0,31.4787,31.4883,31.4597,31.4692,15570.0
2023-08-15 13:45:00,32.97,32.99,32.97,32.98,15983.0,31.4692,31.4883,31.4692,31.4787,15983.0
2023-08-15 13:50:00,32.99,33.03,32.97,32.97,12792.0,31.4883,31.5265,31.4692,31.4692,12792.0
2023-08-15 13:55:00,32.98,32.98,32.95,32.98,19622.0,31.4787,31.4787,31.4501,31.4787,19622.0
2023-08-15 14:00:00,32.98,32.99,32.95,32.97,13499.0,31.4787,31.4883,31.4501,31.4692,13499.0
2023-08-15 14:05:00,32.97,32.98,32.95,32.96,11673.0,31.4692,31.4787,31.4501,31.4597,11673.0
2023-08-15 14:10:00,32.97,33.01,32.95,33.01,19533.0,31.4692,31.5074,31.4501,31.5074,19533.0
2023-08-15 14:15:00,33.01,33.01,32.97,32.98,21048.0,31.5074,31.5074,31.4692,31.4787,21048.0
2023-08-15 14:20:00,32.98,33.02,32.96,33.01,22214.0,31.4787,31.5169,31.4597,31.5074,22214.0
2023-08-15 14:25:00,33.01,33.05,33.0,33.03,19298.0,31.5074,31.5456,31.4978,31.5265,19298.0
2023-08-15 14:30:00,33.03,33.07,33.03,33.07,23648.0,31.5265,31.5646,31.5265,31.5646,23648.0
2023-08-15 14:35:00,33.07,33.09,33.06,33.09,30792.0,31.5646,31.5837,31.5551,31.5837,30792.0
2023-08-15 14:40:00,33.09,33.1,33.07,33.09,19199.0,31.5837,31.5933,31.5646,31.5837,19199.0
2023-08-15 14:45:00,33.09,33.14,33.09,33.12,35950.0,31.5837,31.6315,31.5837,31.6124,35950.0
2023-08-15 14:50:00,33.13,33.17,33.11,33.17,41341.0,31.6219,31.6601,31.6028,31.6601,41341.0
2023-08-15 14:55:00,33.16,33.19,33.15,33.19,32311.0,31.6506,31.6792,31.641,31.6792,32311.0
2023-08-15 15:00:00,33.18,33.19,33.16,33.17,43925.0,31.6696,31.6792,31.6506,31.6601,43925.0
2023-08-15 15:05:00,33.16,33.17,33.16,33.16,10087.0,31.6506,31.6601,31.6506,31.6506,10087.0
2023-08-15 15:10:00,33.17,33.2,33.15,33.18,38798.0,31.6601,31.6887,31.641,31.6696,38798.0
2023-08-15 15:15:00,33.18,33.28,33.15,33.27,133234.0,31.6696,31.7651,31.641,31.7555,133234.0
2023-08-15 15:20:00,33.26,33.27,33.15,33.16,93651.0,31.746,31.7555,31.641,31.6506,93651.0
2023-08-15 15:25:00,33.16,33.17,33.1,33.11,47311.0,31.6506,31.6601,31.5933,31.6028,47311.0
2023-08-15 15:30:00,33.1,33.15,33.09,33.13,47325.0,31.5933,31.641,31.5837,31.6219,47325.0
2023-08-15 15:35:00,33.14,33.15,33.1,33.11,34075.0,31.6315,31.641,31.5933,31.6028,34075.0
2023-08-15 15:40:00,33.11,33.13,33.1,33.13,40731.0,31.6028,31.6219,31.5933,31.6219,40731.0
2023-08-15 15:45:00,33.13,33.21,33.12,33.2,111204.0,31.6219,31.6983,31.6124,31.6887,111204.0
2023-08-15 15:50:00,33.19,33.2,33.15,33.19,188142.0,31.6792,31.6887,31.641,31.6792,188142.0
2023-08-15 15:55:00,33.19,33.2,33.12,33.13,329781.0,31.6792,31.6887,31.6124,31.6219,329781.0
2023-08-16 09:30:00,32.99,33.29,32.93,33.29,221407.0,31.4883,31.7746,31.431,31.7746,221407.0
2023-08-16 09:35:00,33.29,33.59,33.23,33.57,232633.0,31.7746,32.061,31.7174,32.0419,232633.0
2023-08-16 09:40:00,33.57,33.73,33.55,33.72,133117.0,32.0419,32.1946,32.0228,32.1851,133117.0
2023-08-16 09:45:00,33.73,33.77,33.59,33.61,131089.0,32.1946,32.2328,32.061,32.0801,131089.0
2023-08-16 09:50:00,33.61,33.65,33.55,33.56,49931.0,32.0801,32.1182,32.0228,32.0323,49931.0
2023-08-16 09:55:00,33.55,33.57,33.47,33.49,21367.0,32.0228,32.0419,31.9464,31.9655,21367.0
2023-08-16 10:00:00,33.5,33.5,33.43,33.45,24646.0,31.9751,31.9751,31.9083,31.9274,24646.0
2023-08-16 10:05:00,33.46,33.52,33.45,33.49,26273.0,31.9369,31.9942,31.9274,31.9655,26273.0
2023-08-16 10:10:00,33.49,33.52,33.39,33.41,54349.0,31.9655,31.9942,31.8701,31.8892,54349.0
2023-08-16 10:15:00,33.41,33.45,33.39,33.44,32185.0,31.8892,31.9274,31.8701,31.9178,32185.0
2023-08-16 10:20:00,33.43,33.45,33.41,33.43,77127.0,31.9083,31.9274,31.8892,31.9083,77127.0
2023-08-16 10:25:00,33.44,33.49,33.41,33.44,48897.0,31.9178,31.9655,31.8892,31.9178,48897.0
2023-08-16 10:30:00,33.44,33.48,33.4,33.44,51940.0,31.9178,31.956,31.8796,31.9178,51940.0
2023-08-16 10:35:00,33.44,33.45,33.37,33.43,28093.0,31.9178,31.9274,31.851,31.9083,28093.0
2023-08-16 10:40:00,33.43,33.5,33.43,33.46,19374.0,31.9083,31.9751,31.9083,31.9369,19374.0
2023-08-16 10:45:00,33.45,33.46,33.39,33.41,19953.0,31.9274,31.9369,31.8701,31.8892,19953.0
2023-08-16 10:50:00,33.41,33.46,33.4,33.44,37309.0,31.8892,31.9369,31.8796,31.9178,37309.0
2023-08-16 10:55:00,33.44,33.45,33.37,33.4,19118.0,31.9178,31.9274,31.851,31.8796,19118.0
2023-08-16 11:00:00,33.39,33.39,33.32,33.33,22598.0,31.8701,31.8701,31.8033,31.8128,22598.0
2023-08-16 11:05:00,33.34,33.39,33.3,33.33,40766.0,31.8224,31.8701,31.7842,31.8128,40766.0
2023-08-16 11:10:00,33.34,33.34,33.29,33.3,19118.0,31.8224,31.8224,31.7746,31.7842,19118.0
2023-08-16 11:15:00,33.29,33.33,33.27,33.3,43085.0,31.7746,31.8128,31.7555,31.7842,43085.0
2023-08-16 11:20:00,33.3,33.35,33.3,33.34,28629.0,31.7842,31.8319,31.7842,31.8224,28629.0
2023-08-16 11:25:00,33.34,33.38,33.34,33.37,33191.0,31.8224,31.8605,31.8224,31.851,33191.0
2023-08-16 11:30:00,33.37,33.37,33.32,33.34,29528.0,31.851,31.851,31.8033,31.8224,29528.0
2023-08-16 11:35:00,33.34,33.37,33.31,33.31,21303.0,31.8224,31.851,31.7937,31.7937,21303.0
2023-08-16 11:40:00,33.31,33.33,33.28,33.33,41575.0,31.7937,31.8128,31.7651,31.8128,41575.0
2023-08-16 11:45:00,33.33,33.38,33.31,33.34,28847.0,31.8128,31.8605,31.7937,31.8224,28847.0
2023-08-16 11:50:00,33.34,33.35,33.29,33.3,17127.0,31.8224,31.8319,31.7746,31.7842,17127.0
2023-08-16 11:55:00,33.3,33.31,33.22,33.25,28708.0,31.7842,31.7937,31.7078,31.7365,28708.0
2023-08-16 12:00:00,33.24,33.27,33.24,33.24,10810.0,31.7269,31.7555,31.7269,31.7269,10810.0
2023-08-16 12:05:00,33.23,33.28,33.22,33.28,17367.0,31.7174,31.7651,31.7078,31.7651,17367.0
2023-08-16 12:10:00,33.27,33.28,33.23,33.24,17007.0,31.7555,31.7651,31.7174,31.7269,17007.0
2023-08-16 12:15:00,33.25,33.3,33.24,33.25,27292.0,31.7365,31.7842,31.7269,31.7365,27292.0
2023-08-16 12:20:00,33.25,33.26,33.21,33.22,16064.0,31.7365,31.746,31.6983,31.7078,16064.0
2023-08-16 12:25:00,33.22,33.26,33.21,33.23,20491.0,31.7078,31.746,31.6983,31.7174,20491.0
2023-08-16 12:30:00,33.23,33.26,33.19,33.24,34064.0,31.7174,31.746,31.6792,31.7269,34064.0
2023-08-16 12:35:00,33.24,33.25,33.22,33.25,13602.0,31.7269,31.7365,31.7078,31.7365,13602.0
2023-08-16 12:40:00,33.24,33.28,33.23,33.24,32056.0,31.7269,31.7651,31.7174,31.7269,32056.0
2023-08-16 12:45:00,33.23,33.24,33.2,33.21,12843.0,31.7174,31.7269,31.6887,31.6983,12843.0
2023-08-16 12:50:00,33.22,33.25,33.21,33.23,8766.0,31.7078,31.7365,31.6983,31.7174,8766.0
2023-08-16 12:55:00,33.23,33.24,33.2,33.2,14960.0,31.7174,31.7269,31.6887,31.6887,14960.0
2023-08-16 13:00:00,33.2,33.2,33.17,33.17,20750.0,31.6887,31.6887,31.6601,31.6601,20750.0
2023-08-16 13:05:00,33.17,33.18,33.07,33.08,22727.0,31.6601,31.6696,31.5646,31.5742,22727.0
2023-08-16 13:10:00,33.08,33.11,33.06,33.09,15218.0,31.5742,31.6028,31.5551,31.5837,15218.0
2023-08-16 13:15:00,33.08,33.12,33.07,33.1,17585.0,31.5742,31.6124,31.5646,31.5933,17585.0
2023-08-16 13:20:00,33.09,33.14,33.09,33.13,19478.0,31.5837,31.6315,31.5837,31.6219,19478.0
2023-08-16 13:25:00,33.12,33.17,33.12,33.13,27233.0,31.6124,31.6601,31.6124,31.6219,27233.0
2023-08-16 13:30:00,33.14,33.15,33.12,33.13,15443.0,31.6315,31.641,31.6124,31.6219,15443.0
2023-08-16 13:35:00,33.13,33.13,33.07,33.08,21723.0,31.6219,31.6219,31.5646,31.5742,21723.0
2023-08-16 13:40:00,33.08,33.14,33.08,33.14,18153.0,31.5742,31.6315,31.5742,31.6315,18153.0
2023-08-16 13:45:00,33.13,33.15,33.11,33.11,13731.0,31.6219,31.641,31.6028,31.6028,13731.0
2023-08-16 13:50:00,33.12,33.19,33.11,33.18,54575.0,31.6124,31.6792,31.6028,31.6696,54575.0
2023-08-16 13:55:00,33.18,33.19,33.14,33.18,31983.0,31.6696,31.6792,31.6315,31.6696,31983.0
2023-08-16 14:00:00,33.17,33.18,33.11,33.13,21497.0,31.6601,31.6696,31.6028,31.6219,21497.0
2023-08-16 14:05:00,33.13,33.14,33.1,33.12,14970.0,31.6219,31.6315,31.5933,31.6124,14970.0
2023-08-16 14:10:00,33.12,33.13,33.06,33.12,32581.0,31.6124,31.6219,31.5551,31.6124,32581.0
2023-08-16 14:15:00,33.12,33.21,33.11,33.2,25477.0,31.6124,31.6983,31.6028,31.6887,25477.0
2023-08-16 14:20:00,33.2,33.23,33.17,33.21,50037.0,31.6887,31.7174,31.6601,31.6983,50037.0
2023-08-16 14:25:00,33.21,33.23,33.19,33.22,15213.0,31.6983,31.7174,31.6792,31.7078,15213.0
2023-08-16 14:30:00,33.22,33.23,33.18,33.21,14359.0,31.7078,31.7174,31.6696,31.6983,14359.0
2023-08-16 14:35:00,33.21,33.22,33.16,33.17,23274.0,31.6983,31.7078,31.6506,31.6601,23274.0
2023-08-16 14:40:00,33.16,33.18,33.09,33.12,19028.0,31.6506,31.6696,31.5837,31.6124,19028.0
2023-08-16 14:45:00,33.13,33.13,33.02,33.03,40934.0,31.6219,31.6219,31.5169,31.5265,40934.0
2023-08-16 14:50:00,33.02,33.05,33.0,33.04,37863.0,31.5169,31.5456,31.4978,31.536,37863.0
2023-08-16 14:55:00,33.04,33.08,33.03,33.04,43147.0,31.536,31.5742,31.5265,31.536,43147.0
2023-08-16 15:00:00,33.04,33.05,33.0,33.04,20524.0,31.536,31.5456,31.4978,31.536,20524.0
2023-08-16 15:05:00,33.04,33.06,33.01,33.02,17641.0,31.536,31.5551,31.5074,31.5169,17641.0
2023-08-16 15:10:00,33.03,33.04,32.96,32.98,32996.0,31.5265,31.536,31.4597,31.4787,32996.0
2023-08-16 15:15:00,32.97,33.0,32.95,32.96,23931.0,31.4692,31.4978,31.4501,31.4597,23931.0
2023-08-16 15:20:00,32.96,32.97,32.93,32.95,37549.0,31.4597,31.4692,31.431,31.4501,37549.0
2023-08-16 15:25:00,32.95,32.99,32.94,32.98,44065.0,31.4501,31.4883,31.4406,31.4787,44065.0
2023-08-16 15:30:00,32.97,33.02,32.97,33.01,26718.0,31.4692,31.5169,31.4692,31.5074,26718.0
2023-08-16 15:35:00,33.01,33.03,32.96,32.98,62590.0,31.5074,31.5265,31.4597,31.4787,62590.0
2023-08-16 15:40:00,32.98,33.0,32.93,33.0,109572.0,31.4787,31.4978,31.431,31.4978,109572.0
2023-08-16 15:45:00,32.99,33.06,32.99,33.04,97345.0,31.4883,31.5551,31.4883,31.536,97345.0
2023-08-16 15:50:00,33.03,33.04,32.95,32.96,153020.0,31.5265,31.536,31.4501,31.4597,153020.0
2023-08-16 15:55:00,32.96,32.98,32.91,32.92,337235.0,31.4597,31.4787,31.4119,31.4215,337235.0
2023-08-17 09:30:00,32.86,32.99,32.84,32.95,138235.0,31.3642,31.4883,31.3451,31.4501,138235.0
2023-08-17 09:35:00,32.94,32.94,32.76,32.8,59095.0,31.4406,31.4406,31.2688,31.3069,59095.0
2023-08-17 09:40:00,32.79,32.81,32.64,32.69,48010.0,31.2974,31.3165,31.1542,31.2019,48010.0
2023-08-17 09:45:00,32.67,32.69,32.5,32.57,79476.0,31.1829,31.2019,31.0206,31.0874,79476.0
2023-08-17 09:50:00,32.56,32.63,32.52,32.55,75637.0,31.0779,31.1447,31.0397,31.0683,75637.0
2023-08-17 09:55:00,32.56,32.59,32.52,32.57,42104.0,31.0779,31.1065,31.0397,31.0874,42104.0
2023-08-17 10:00:00,32.56,32.6,32.52,32.57,52209.0,31.0779,31.116,31.0397,31.0874,52209.0
2023-08-17 10:05:00,32.57,32.66,32.53,32.62,69970.0,31.0874,31.1733,31.0492,31.1351,69970.0
2023-08-17 10:10:00,32.62,32.62,32.47,32.5,89363.0,31.1351,31.1351,30.992,31.0206,89363.0
2023-08-17 10:15:00,32.5,32.5,32.37,32.42,72719.0,31.0206,31.0206,30.8965,30.9442,72719.0
2023-08-17 10:20:00,32.42,32.42,32.27,32.31,235646.0,30.9442,30.9442,30.8011,30.8392,235646.0
2023-08-17 10:25:00,32.32,32.39,32.29,32.31,65587.0,30.8488,30.9156,30.8202,30.8392,65587.0
2023-08-17 10:30:00,32.32,32.4,32.32,32.37,67922.0,30.8488,30.9251,30.8488,30.8965,67922.0
2023-08-17 10:35:00,32.38,32.41,32.33,32.39,36399.0,30.9061,30.9347,30.8583,30.9156,36399.0
2023-08-17 10:40:00,32.38,32.42,32.36,32.4,30934.0,30.9061,30.9442,30.887,30.9251,30934.0
2023-08-17 10:45:00,32.41,32.41,32.32,32.4,35576.0,30.9347,30.9347,30.8488,30.9251,35576.0
2023-08-17 10:50:00,32.4,32.48,32.33,32.47,177569.0,30.9251,31.0015,30.8583,30.992,177569.0
2023-08-17 10:55:00,32.46,32.48,32.42,32.44,17634.0,30.9824,31.0015,30.9442,30.9633,17634.0
2023-08-17 11:00:00,32.44,32.46,32.39,32.45,66094.0,30.9633,30.9824,30.9156,30.9729,66094.0
2023-08-17 11:05:00,32.45,32.53,32.45,32.49,36788.0,30.9729,31.0492,30.9729,31.0111,36788.0
2023-08-17 11:10:00,32.48,32.52,32.44,32.45,33443.0,31.0015,31.0397,30.9633,30.9729,33443.0
2023-08-17 11:15:00,32.44,32.55,32.43,32.54,18680.0,30.9633,31.0683,30.9538,31.0588,18680.0
2023-08-17 11:20:00,32.54,32.55,32.43,32.45,49284.0,31.0588,31.0683,30.9538,30.9729,49284.0
2023-08-17 11:25:00,32.46,32.46,32.39,32.39,29531.0,30.9824,30.9824,30.9156,30.9156,29531.0
2023-08-17 11:30:00,32.39,32.39,32.32,32.36,77650.0,30.9156,30.9156,30.8488,30.887,77650.0
2023-08-17 11:35:00,32.37,32.45,32.35,32.43,32436.0,30.8965,30.9729,30.8774,30.9538,32436.0
2023-08-17 11:40:00,32.43,32.47,32.4,32.42,30255.0,30.9538,30.992,30.9251,30.9442,30255.0
2023-08-17 11:45:00,32.42,32.5,32.41,32.46,42014.0,30.9442,31.0206,30.9347,30.9824,42014.0
2023-08-17 11:50:00,32.47,32.48,32.42,32.42,16075.0,30.992,31.0015,30.9442,30.9442,16075.0
2023-08-17 11:55:00,32.41,32.47,32.41,32.46,11162.0,30.9347,30.992,30.9347,30.9824,11162.0
2023-08-17 12:00:00,32.47,32.48,32.41,32.46,24886.0,30.992,31.0015,30.9347,30.9824,24886.0
2023-08-17 12:05:00,32.46,32.47,32.44,32.47,12816.0,30.9824,30.992,30.9633,30.992,12816.0
2023-08-17 12:10:00,32.47,32.47,32.41,32.43,36772.0,30.992,30.992,30.9347,30.9538,36772.0
2023-08-17 12:15:00,32.43,32.44,32.4,32.4,45981.0,30.9538,30.9633,30.9251,30.9251,45981.0
2023-08-17 12:20:00,32.41,32.52,32.4,32.52,33299.0,30.9347,31.0397,30.9251,31.0397,33299.0
2023-08-17 12:25:00,32.53,32.54,32.5,32.51,38475.0,31.0492,31.0588,31.0206,31.0301,38475.0
2023-08-17 12:30:00,32.51,32.51,32.48,32.5,15558.0,31.0301,31.0301,31.0015,31.0206,15558.0
2023-08-17 12:35:00,32.5,32.51,32.47,32.49,25291.0,31.0206,31.0301,30.992,31.0111,25291.0
2023-08-17 12:40:00,32.48,32.5,32.47,32.48,17344.0,31.0015,31.0206,30.992,31.0015,17344.0
2023-08-17 12:45:00,32.47,32.54,32.46,32.54,29392.0,30.992,31.0588,30.9824,31.0588,29392.0
2023-08-17 12:50:00,32.54,32.57,32.51,32.54,22801.0,31.0588,31.0874,31.0301,31.0588,22801.0
2023-08-17 12:55:00,32.54,32.55,32.52,32.55,11962.0,31.0588,31.0683,31.0397,31.0683,11962.0
2023-08-17 13:00:00,32.55,32.56,32.51,32.55,14963.0,31.0683,31.0779,31.0301,31.0683,14963.0
2023-08-17 13:05:00,32.54,32.58,32.53,32.58,14911.0,31.0588,31.097,31.0492,31.097,14911.0
2023-08-17 13:10:00,32.57,32.59,32.55,32.59,15141.0,31.0874,31.1065,31.0683,31.1065,15141.0
2023-08-17 13:15:00,32.59,32.59,32.54,32.58,12174.0,31.1065,31.1065,31.0588,31.097,12174.0
2023-08-17 13:20:00,32.58,32.58,32.52,32.52,24728.0,31.097,31.097,31.0397,31.0397,24728.0
2023-08-17 13:25:00,32.52,32.56,32.52,32.53,12710.0,31.0397,31.0779,31.0397,31.0492,12710.0
2023-08-17 13:30:00,32.53,32.55,32.51,32.53,18259.0,31.0492,31.0683,31.0301,31.0492,18259.0
2023-08-17 13:35:00,32.53,32.54,32.5,32.51,9228.0,31.0492,31.0588,31.0206,31.0301,9228.0
2023-08-17 13:40:00,32.51,32.54,32.48,32.51,27617.0,31.0301,31.0588,31.0015,31.0301,27617.0
2023-08-17 13:45:00,32.51,32.52,32.48,32.5,41717.0,31.0301,31.0397,31.0015,31.0206,41717.0
2023-08-17 13:50:00,32.5,32.51,32.48,32.48,24617.0,31.0206,31.0301,31.0015,31.0015,24617.0
2023-08-17 13:55:00,32.48,32.48,32.45,32.47,47499.0,31.0015,31.0015,30.9729,30.992,47499.0
2023-08-17 14:00:00,32.47,32.51,32.46,32.5,51393.0,30.992,31.0301,30.9824,31.0206,51393.0
2023-08-17 14:05:00,32.5,32.52,32.48,32.5,24798.0,31.0206,31.0397,31.0015,31.0206,24798.0
2023-08-17 14:10:00,32.5,32.5,32.47,32.49,11115.0,31.0206,31.0206,30.992,31.0111,11115.0
2023-08-17 14:15:00,32.48,32.51,32.46,32.5,34912.0,31.0015,31.0301,30.9824,31.0206,34912.0
2023-08-17 14:20:00,32.5,32.5,32.46,32.48,36848.0,31.0206,31.0206,30.9824,31.0015,36848.0
2023-08-17 14:25:00,32.48,32.52,32.47,32.5,59254.0,31.0015,31.0397,30.992,31.0206,59254.0
2023-08-17 14:30:00,32.5,32.5,32.43,32.44,30164.0,31.0206,31.0206,30.9538,30.9633,30164.0
2023-08-17 14:35:00,32.43,32.45,32.42,32.43,23230.0,30.9538,30.9729,30.9442,30.9538,23230.0
2023-08-17 14:40:00,32.44,32.44,32.39,32.4,25103.0,30.9633,30.9633,30.9156,30.9251,25103.0
2023-08-17 14:45:00,32.4,32.4,32.35,32.36,48852.0,30.9251,30.9251,30.8774,30.887,48852.0
2023-08-17 14:50:00,32.35,32.37,32.33,32.34,39500.0,30.8774,30.8965,30.8583,30.8679,39500.0
2023-08-17 14:55:00,32.33,32.34,32.28,32.31,40400.0,30.8583,30.8679,30.8106,30.8392,40400.0
2023-08-17 15:00:00,32.3,32.34,32.28,32.28,43808.0,30.8297,30.8679,30.8106,30.8106,43808.0
2023-08-17 15:05:00,32.28,32.29,32.24,32.29,52441.0,30.8106,30.8202,30.7724,30.8202,52441.0
2023-08-17 15:10:00,32.29,32.29,32.19,32.2,123573.0,30.8202,30.8202,30.7247,30.7343,123573.0
2023-08-17 15:15:00,32.2,32.28,32.18,32.28,54423.0,30.7343,30.8106,30.7152,30.8106,54423.0
2023-08-17 15:20:00,32.28,32.3,32.23,32.26,37523.0,30.8106,30.8297,30.7629,30.7915,37523.0
2023-08-17 15:25:00,32.26,32.35,32.25,32.34,35266.0,30.7915,30.8774,30.782,30.8679,35266.0
2023-08-17 15:30:00,32.34,32.38,32.3,32.34,52861.0,30.8679,30.9061,30.8297,30.8679,52861.0
2023-08-17 15:35:00,32.34,32.38,32.32,32.34,66845.0,30.8679,30.9061,30.8488,30.8679,66845.0
2023-08-17 15:40:00,32.34,32.38,32.32,32.36,58653.0,30.8679,30.9061,30.8488,30.887,58653.0
2023-08-17 15:45:00,32.36,32.39,32.31,32.32,259621.0,30.887,30.9156,30.8392,30.8488,259621.0
2023-08-17 15:50:00,32.32,32.34,32.26,32.29,165731.0,30.8488,30.8679,30.7915,30.8202,165731.0
2023-08-17 15:55:00,32.29,32.3,32.22,32.22,380402.0,30.8202,30.8297,30.7533,30.7533,380402.0
2023-08-18 09:30:00,31.98,32.2,31.9,32.2,431917.0,30.5243,30.7343,30.4479,30.7343,431917.0
2023-08-18 09:35:00,32.2,32.27,32.09,32.21,63180.0,30.7343,30.8011,30.6293,30.7438,63180.0
2023-08-18 09:40:00,32.2,32.21,32.1,32.14,75134.0,30.7343,30.7438,30.6388,30.677,75134.0
2023-08-18 09:45:00,32.13,32.27,32.08,32.25,70201.0,30.6674,30.8011,30.6197,30.782,70201.0
2023-08-18 09:50:00,32.25,32.3,32.17,32.2,82325.0,30.782,30.8297,30.7056,30.7343,82325.0
2023-08-18 09:55:00,32.2,32.2,32.06,32.08,29721.0,30.7343,30.7343,30.6006,30.6197,29721.0
2023-08-18 10:00:00,32.09,32.11,32.02,32.1,62226.0,30.6293,30.6483,30.5624,30.6388,62226.0
2023-08-18 10:05:00,32.11,32.14,32.07,32.09,38808.0,30.6483,30.677,30.6102,30.6293,38808.0
2023-08-18 10:10:00,32.09,32.11,32.05,32.07,36862.0,30.6293,30.6483,30.5911,30.6102,36862.0
2023-08-18 10:15:00,32.07,32.11,32.02,32.09,57220.0,30.6102,30.6483,30.5624,30.6293,57220.0
2023-08-18 10:20:00,32.09,32.11,32.04,32.06,18790.0,30.6293,30.6483,30.5815,30.6006,18790.0
2023-08-18 10:25:00,32.05,32.08,32.02,32.07,28038.0,30.5911,30.6197,30.5624,30.6102,28038.0
2023-08-18 10:30:00,32.06,32.13,32.06,32.09,81872.0,30.6006,30.6674,30.6006,30.6293,81872.0
2023-08-18 10:35:00,32.09,32.13,32.05,32.08,29167.0,30.6293,30.6674,30.5911,30.6197,29167.0
2023-08-18 10:40:00,32.07,32.14,32.06,32.13,44949.0,30.6102,30.677,30.6006,30.6674,44949.0
2023-08-18 10:45:00,32.13,32.13,32.05,32.12,27141.0,30.6674,30.6674,30.5911,30.6579,27141.0
2023-08-18 10:50:00,32.12,32.13,32.07,32.12,18230.0,30.6579,30.6674,30.6102,30.6579,18230.0
2023-08-18 10:55:00,32.12,32.14,32.09,32.11,18611.0,30.6579,30.677,30.6293,30.6483,18611.0
2023-08-18 11:00:00,32.11,32.18,32.11,32.15,21862.0,30.6483,30.7152,30.6483,30.6865,21862.0
2023-08-18 11:05:00,32.15,32.16,32.12,32.15,29383.0,30.6865,30.6961,30.6579,30.6865,29383.0
2023-08-18 11:10:00,32.15,32.16,32.11,32.15,18668.0,30.6865,30.6961,30.6483,30.6865,18668.0
2023-08-18 11:15:00,32.15,32.19,32.13,32.16,65854.0,30.6865,30.7247,30.6674,30.6961,65854.0
2023-08-18 11:20:00,32.16,32.2,32.15,32.16,59681.0,30.6961,30.7343,30.6865,30.6961,59681.0
2023-08-18 11:25:00,32.16,32.16,32.08,32.11,24259.0,30.6961,30.6961,30.6197,30.6483,24259.0
2023-08-18 11:30:00,32.11,32.13,32.08,32.11,99729.0,30.6483,30.6674,30.6197,30.6483,99729.0
2023-08-18 11:35:00,32.11,32.16,32.09,32.09,37205.0,30.6483,30.6961,30.6293,30.6293,37205.0
2023-08-18 11:40:00,32.09,32.14,32.06,32.13,41194.0,30.6293,30.677,30.6006,30.6674,41194.0
2023-08-18 11:45:00,32.13,32.17,32.12,32.14,26781.0,30.6674,30.7056,30.6579,30.677,26781.0
2023-08-18 11:50:00,32.15,32.22,32.14,32.2,38548.0,30.6865,30.7533,30.677,30.7343,38548.0
2023-08-18 11:55:00,32.2,32.22,32.17,32.19,51471.0,30.7343,30.7533,30.7056,30.7247,51471.0
2023-08-18 12:00:00,32.19,32.36,32.17,32.34,156452.0,30.7247,30.887,30.7056,30.8679,156452.0
2023-08-18 12:05:00,32.34,32.37,32.29,32.3,40353.0,30.8679,30.8965,30.8202,30.8297,40353.0
2023-08-18 12:10:00,32.31,32.32,32.28,32.29,17473.0,30.8392,30.8488,30.8106,30.8202,17473.0
2023-08-18 12:15:00,32.29,32.31,32.28,32.28,25006.0,30.8202,30.8392,30.8106,30.8106,25006.0
2023-08-18 12:20:00,32.29,32.32,32.28,32.3,44887.0,30.8202,30.8488,30.8106,30.8297,44887.0
2023-08-18 12:25:00,32.3,32.31,32.22,32.23,31949.0,30.8297,30.8392,30.7533,30.7629,31949.0
2023-08-18 12:30:00,32.23,32.26,32.19,32.23,62077.0,30.7629,30.7915,30.7247,30.7629,62077.0
2023-08-18 12:35:00,32.23,32.25,32.22,32.22,32139.0,30.7629,30.782,30.7533,30.7533,32139.0
2023-08-18 12:40:00,32.22,32.26,32.17,32.19,58724.0,30.7533,30.7915,30.7056,30.7247,58724.0
2023-08-18 12:45:00,32.19,32.3,32.18,32.29,37814.0,30.7247,30.8297,30.7152,30.8202,37814.0
2023-08-18 12:50:00,32.29,32.29,32.27,32.29,14804.0,30.8202,30.8202,30.8011,30.8202,14804.0
2023-08-18 12:55:00,32.28,32.28,32.23,32.23,16968.0,30.8106,30.8106,30.7629,30.7629,16968.0
2023-08-18 13:00:00,32.22,32.22,32.17,32.19,36904.0,30.7533,30.7533,30.7056,30.7247,36904.0
2023-08-18 13:05:00,32.2,32.23,32.19,32.21,37918.0,30.7343,30.7629,30.7247,30.7438,37918.0
2023-08-18 13:10:00,32.21,32.21,32.15,32.16,27253.0,30.7438,30.7438,30.6865,30.6961,27253.0
2023-08-18 13:15:00,32.16,32.18,32.15,32.16,19966.0,30.6961,30.7152,30.6865,30.6961,19966.0
2023-08-18 13:20:00,32.15,32.16,32.1,32.14,33180.0,30.6865,30.6961,30.6388,30.677,33180.0
2023-08-18 13:25:00,32.14,32.17,32.13,32.17,18899.0,30.677,30.7056,30.6674,30.7056,18899.0
2023-08-18 13:30:00,32.17,32.17,32.11,32.15,18728.0,30.7056,30.7056,30.6483,30.6865,18728.0
2023-08-18 13:35:00,32.15,32.15,32.09,32.1,18802.0,30.6865,30.6865,30.6293,30.6388,18802.0
2023-08-18 13:40:00,32.09,32.09,32.05,32.05,28181.0,30.6293,30.6293,30.5911,30.5911,28181.0
2023-08-18 13:45:00,32.06,32.08,32.05,32.07,20949.0,30.6006,30.6197,30.5911,30.6102,20949.0
2023-08-18 13:50:00,32.07,32.09,32.05,32.05,18257.0,30.6102,30.6293,30.5911,30.5911,18257.0
2023-08-18 13:55:00,32.05,32.06,32.03,32.05,27804.0,30.5911,30.6006,30.572,30.5911,27804.0
2023-08-18 14:00:00,32.05,32.1,32.05,32.09,10547.0,30.5911,30.6388,30.5911,30.6293,10547.0
2023-08-18 14:05:00,32.1,32.1,32.04,32.07,36189.0,30.6388,30.6388,30.5815,30.6102,36189.0
2023-08-18 14:10:00,32.06,32.11,32.04,32.11,25695.0,30.6006,30.6483,30.5815,30.6483,25695.0
2023-08-18 14:15:00,32.11,32.14,32.1,32.11,25618.0,30.6483,30.677,30.6388,30.6483,25618.0
2023-08-18 14:20:00,32.11,32.12,32.07,32.09,20178.0,30.6483,30.6579,30.6102,30.6293,20178.0
2023-08-18 14:25:00,32.09,32.1,32.06,32.08,22950.0,30.6293,30.6388,30.6006,30.6197,22950.0
2023-08-18 14:30:00,32.08,32.09,32.05,32.05,31417.0,30.6197,30.6293,30.5911,30.5911,31417.0
2023-08-18 14:35:00,32.06,32.1,32.03,32.08,30531.0,30.6006,30.6388,30.572,30.6197,30531.0
2023-08-18 14:40:00,32.08,32.11,32.06,32.08,42386.0,30.6197,30.6483,30.6006,30.6197,42386.0
2023-08-18 14:45:00,32.08,32.13,32.07,32.12,26663.0,30.6197,30.6674,30.6102,30.6579,26663.0
2023-08-18 14:50:00,32.12,32.12,32.08,32.09,35299.0,30.6579,30.6579,30.6197,30.6293,35299.0
2023-08-18 14:55:00,32.08,32.12,32.07,32.08,26587.0,30.6197,30.6579,30.6102,30.6197,26587.0
2023-08-18 15:00:00,32.08,32.08,32.05,32.07,30014.0,30.6197,30.6197,30.5911,30.6102,30014.0
2023-08-18 15:05:00,32.08,32.09,32.03,32.03,30579.0,30.6197,30.6293,30.572,30.572,30579.0
2023-08-18 15:10:00,32.02,32.06,32.0,32.05,100806.0,30.5624,30.6006,30.5434,30.5911,100806.0
2023-08-18 15:15:00,32.05,32.11,32.05,32.05,97406.0,30.5911,30.6483,30.5911,30.5911,97406.0
2023-08-18 15:20:00,32.05,32.16,32.05,32.12,89615.0,30.5911,30.6961,30.5911,30.6579,89615.0
2023-08-18 15:25:00,32.12,32.18,32.12,32.18,51423.0,30.6579,30.7152,30.6579,30.7152,51423.0
2023-08-18 15:30:00,32.18,32.2,32.16,32.18,58992.0,30.7152,30.7343,30.6961,30.7152,58992.0
2023-08-18 15:35:00,32.19,32.19,32.13,32.13,46122.0,30.7247,30.7247,30.6674,30.6674,46122.0
2023-08-18 15:40:00,32.13,32.17,32.13,32.16,64337.0,30.6674,30.7056,30.6674,30.6961,64337.0
2023-08-18 15:45:00,32.16,32.26,32.15,32.21,102050.0,30.6961,30.7915,30.6865,30.7438,102050.0
2023-08-18 15:50:00,32.22,32.24,32.11,32.12,151345.0,30.7533,30.7724,30.6483,30.6579,151345.0
2023-08-18 15:55:00,32.12,32.17,32.12,32.16,380545.0,30.6579,30.7056,30.6579,30.6961,380545.0
2023-08-21 09:30:00,32.2,32.53,32.14,32.43,251148.0,30.7343,31.0492,30.677,30.9538,251148.0
2023-08-21 09:35:00,32.42,32.42,32.23,32.3,65337.0,30.9442,30.9442,30.7629,30.8297,65337.0
2023-08-21 09:40:00,32.29,32.3,32.17,32.25,27753.0,30.8202,30.8297,30.7056,30.782,27753.0
2023-08-21 09:45:00,32.26,32.32,32.21,32.21,30215.0,30.7915,30.8488,30.7438,30.7438,30215.0
2023-08-21 09:50:00,32.21,32.23,32.1,32.15,43191.0,30.7438,30.7629,30.6388,30.6865,43191.0
2023-08-21 09:55:00,32.16,32.26,32.15,32.24,49567.0,30.6961,30.7915,30.6865,30.7724,49567.0
2023-08-21 10:00:00,32.23,32.26,32.12,32.17,103282.0,30.7629,30.7915,30.6579,30.7056,103282.0
2023-08-21 10:05:00,32.16,32.21,32.15,32.16,47123.0,30.6961,30.7438,30.6865,30.6961,47123.0
2023-08-21 10:10:00,32.16,32.2,32.11,32.15,28515.0,30.6961,30.7343,30.6483,30.6865,28515.0
2023-08-21 10:15:00,32.15,32.15,32.05,32.09,47200.0,30.6865,30.6865,30.5911,30.6293,47200.0
2023-08-21 10:20:00,32.09,32.1,32.02,32.02,58649.0,30.6293,30.6388,30.5624,30.5624,58649.0
2023-08-21 10:25:00,32.02,32.04,31.89,31.91,301859.0,30.5624,30.5815,30.4384,30.4575,301859.0
2023-08-21 10:30:00,31.91,31.97,31.89,31.96,77150.0,30.4575,30.5147,30.4384,30.5052,77150.0
2023-08-21 10:35:00,31.95,32.02,31.92,32.01,38626.0,30.4956,30.5624,30.467,30.5529,38626.0
2023-08-21 10:40:00,32.0,32.04,31.95,31.97,59088.0,30.5434,30.5815,30.4956,30.5147,59088.0
2023-08-21 10:45:00,31.98,32.13,31.98,32.12,64924.0,30.5243,30.6674,30.5243,30.6579,64924.0
2023-08-21 10:50:00,32.12,32.12,31.97,32.02,74177.0,30.6579,30.6579,30.5147,30.5624,74177.0
2023-08-21 10:55:00,32.02,32.04,31.97,32.01,41876.0,30.5624,30.5815,30.5147,30.5529,41876.0
2023-08-21 11:00:00,32.0,32.01,31.96,31.96,57741.0,30.5434,30.5529,30.5052,30.5052,57741.0
2023-08-21 11:05:00,31.96,32.01,31.96,31.98,26001.0,30.5052,30.5529,30.5052,30.5243,26001.0
2023-08-21 11:10:00,31.98,32.0,31.94,31.97,44173.0,30.5243,30.5434,30.4861,30.5147,44173.0
2023-08-21 11:15:00,31.97,31.97,31.91,31.95,46550.0,30.5147,30.5147,30.4575,30.4956,46550.0
2023-08-21 11:20:00,31.95,32.04,31.94,32.02,165844.0,30.4956,30.5815,30.4861,30.5624,165844.0
2023-08-21 11:25:00,32.02,32.03,31.97,32.01,28661.0,30.5624,30.572,30.5147,30.5529,28661.0
2023-08-21 11:30:00,32.0,32.01,31.95,32.0,53156.0,30.5434,30.5529,30.4956,30.5434,53156.0
2023-08-21 11:35:00,32.0,32.0,31.95,31.98,39809.0,30.5434,30.5434,30.4956,30.5243,39809.0
2023-08-21 11:40:00,31.98,31.99,31.9,31.91,49057.0,30.5243,30.5338,30.4479,30.4575,49057.0
2023-08-21 11:45:00,31.9,31.9,31.82,31.85,126581.0,30.4479,30.4479,30.3715,30.4002,126581.0
2023-08-21 11:50:00,31.84,31.89,31.83,31.87,32736.0,30.3906,30.4384,30.3811,30.4193,32736.0
2023-08-21 11:55:00,31.87,31.91,31.81,31.84,80343.0,30.4193,30.4575,30.362,30.3906,80343.0
2023-08-21 12:00:00,31.84,31.86,31.81,31.84,74356.0,30.3906,30.4097,30.362,30.3906,74356.0
2023-08-21 12:05:00,31.83,31.84,31.81,31.82,21023.0,30.3811,30.3906,30.362,30.3715,21023.0
2023-08-21 12:10:00,31.82,31.84,31.8,31.84,48455.0,30.3715,30.3906,30.3525,30.3906,48455.0
2023-08-21 12:15:00,31.83,31.9,31.8,31.86,79068.0,30.3811,30.4479,30.3525,30.4097,79068.0
2023-08-21 12:20:00,31.86,31.96,31.85,31.95,49488.0,30.4097,30.5052,30.4002,30.4956,49488.0
2023-08-21 12:25:00,31.94,32.0,31.93,31.99,49838.0,30.4861,30.5434,30.4765,30.5338,49838.0
2023-08-21 12:30:00,31.99,31.99,31.89,31.89,42951.0,30.5338,30.5338,30.4384,30.4384,42951.0
2023-08-21 12:35:00,31.89,31.9,31.86,31.9,31437.0,30.4384,30.4479,30.4097,30.4479,31437.0
2023-08-21 12:40:00,31.9,31.9,31.84,31.88,150317.0,30.4479,30.4479,30.3906,30.4288,150317.0
2023-08-21 12:45:00,31.87,31.89,31.85,31.89,32704.0,30.4193,30.4384,30.4002,30.4384,32704.0
2023-08-21 12:50:00,31.89,31.9,31.83,31.86,42912.0,30.4384,30.4479,30.3811,30.4097,42912.0
2023-08-21 12:55:00,31.87,31.9,31.84,31.89,63014.0,30.4193,30.4479,30.3906,30.4384,63014.0
2023-08-21 13:00:00,31.89,31.93,31.83,31.83,45567.0,30.4384,30.4765,30.3811,30.3811,45567.0
2023-08-21 13:05:00,31.83,31.85,31.81,31.83,40343.0,30.3811,30.4002,30.362,30.3811,40343.0
2023-08-21 13:10:00,31.84,31.84,31.81,31.82,19873.0,30.3906,30.3906,30.362,30.3715,19873.0
2023-08-21 13:15:00,31.83,31.84,31.82,31.82,15407.0,30.3811,30.3906,30.3715,30.3715,15407.0
2023-08-21 13:20:00,31.83,31.85,31.8,31.85,43997.0,30.3811,30.4002,30.3525,30.4002,43997.0
2023-08-21 13:25:00,31.84,31.85,31.8,31.84,55792.0,30.3906,30.4002,30.3525,30.3906,55792.0
2023-08-21 13:30:00,31.84,31.94,31.83,31.9,48972.0,30.3906,30.4861,30.3811,30.4479,48972.0
2023-08-21 13:35:00,31.9,31.92,31.85,31.86,32675.0,30.4479,30.467,30.4002,30.4097,32675.0
2023-08-21 13:40:00,31.86,31.89,31.83,31.86,41660.0,30.4097,30.4384,30.3811,30.4097,41660.0
2023-08-21 13:45:00,31.86,31.86,31.82,31.84,59157.0,30.4097,30.4097,30.3715,30.3906,59157.0
2023-08-21 13:50:00,31.84,31.91,31.83,31.9,48156.0,30.3906,30.4575,30.3811,30.4479,48156.0
2023-08-21 13:55:00,31.9,31.9,31.85,31.89,44868.0,30.4479,30.4479,30.4002,30.4384,44868.0
2023-08-21 14:00:00,31.89,31.91,31.83,31.84,48899.0,30.4384,30.4575,30.3811,30.3906,48899.0
2023-08-21 14:05:00,31.85,31.87,31.82,31.85,38191.0,30.4002,30.4193,30.3715,30.4002,38191.0
2023-08-21 14:10:00,31.86,31.86,31.83,31.84,49318.0,30.4097,30.4097,30.3811,30.3906,49318.0
2023-08-21 14:15:00,31.84,31.86,31.81,31.84,37714.0,30.3906,30.4097,30.362,30.3906,37714.0
2023-08-21 14:20:00,31.85,31.89,31.83,31.85,44210.0,30.4002,30.4384,30.3811,30.4002,44210.0
2023-08-21 14:25:00,31.85,31.86,31.81,31.81,31028.0,30.4002,30.4097,30.362,30.362,31028.0
2023-08-21 14:30:00,31.82,31.83,31.77,31.78,69631.0,30.3715,30.3811,30.3238,30.3334,69631.0
2023-08-21 14:35:00,31.78,31.82,31.77,31.77,50402.0,30.3334,30.3715,30.3238,30.3238,50402.0
2023-08-21 14:40:00,31.78,31.84,31.77,31.83,54514.0,30.3334,30.3906,30.3238,30.3811,54514.0
2023-08-21 14:45:00,31.83,31.85,31.82,31.85,30786.0,30.3811,30.4002,30.3715,30.4002,30786.0
2023-08-21 14:50:00,31.84,31.88,31.83,31.85,52082.0,30.3906,30.4288,30.3811,30.4002,52082.0
2023-08-21 14:55:00,31.86,31.9,31.84,31.89,53402.0,30.4097,30.4479,30.3906,30.4384,53402.0
2023-08-21 15:00:00,31.89,31.97,31.88,31.92,65615.0,30.4384,30.5147,30.4288,30.467,65615.0
2023-08-21 15:05:00,31.92,31.96,31.91,31.93,75373.0,30.467,30.5052,30.4575,30.4765,75373.0
2023-08-21 15:10:00,31.94,31.97,31.93,31.94,63651.0,30.4861,30.5147,30.4765,30.4861,63651.0
2023-08-21 15:15:00,31.94,31.97,31.93,31.97,80714.0,30.4861,30.5147,30.4765,30.5147,80714.0
2023-08-21 15:20:00,31.97,31.97,31.92,31.94,78064.0,30.5147,30.5147,30.467,30.4861,78064.0
2023-08-21 15:25:00,31.94,31.95,31.9,31.92,81416.0,30.4861,30.4956,30.4479,30.467,81416.0
2023-08-21 15:30:00,31.91,31.94,31.85,31.93,146830.0,30.4575,30.4861,30.4002,30.4765,146830.0
2023-08-21 15:35:00,31.92,31.93,31.87,31.9,107789.0,30.467,30.4765,30.4193,30.4479,107789.0
2023-08-21 15:40:00,31.9,31.95,31.89,31.9,208161.0,30.4479,30.4956,30.4384,30.4479,208161.0
2023-08-21 15:45:00,31.91,31.95,31.88,31.95,174557.0,30.4575,30.4956,30.4288,30.4956,174557.0
2023-08-21 15:50:00,31.94,31.95,31.87,31.91,292865.0,30.4861,30.4956,30.4193,30.4575,292865.0
2023-08-21 15:55:00,31.9,31.95,31.89,31.91,484509.0,30.4479,30.4956,30.4384,30.4575,484509.0
2023-08-22 09:30:00,32.0,32.08,31.95,32.07,80946.0,30.5434,30.6197,30.4956,30.6102,80946.0
2023-08-22 09:35:00,32.08,32.08,31.85,31.89,44256.0,30.6197,30.6197,30.4002,30.4384,44256.0
2023-08-22 09:40:00,31.88,31.88,31.78,31.78,44063.0,30.4288,30.4288,30.3334,30.3334,44063.0
2023-08-22 09:45:00,31.78,31.81,31.72,31.75,66860.0,30.3334,30.362,30.2761,30.3047,66860.0
2023-08-22 09:50:00,31.75,31.76,31.65,31.67,101006.0,30.3047,30.3143,30.2093,30.2284,101006.0
2023-08-22 09:55:00,31.67,31.69,31.6,31.69,45810.0,30.2284,30.2475,30.1616,30.2475,45810.0
2023-08-22 10:00:00,31.69,31.79,31.65,31.77,108980.0,30.2475,30.3429,30.2093,30.3238,108980.0
2023-08-22 10:05:00,31.78,31.79,31.73,31.73,25065.0,30.3334,30.3429,30.2856,30.2856,25065.0
2023-08-22 10:10:00,31.73,31.77,31.65,31.67,38555.0,30.2856,30.3238,30.2093,30.2284,38555.0
2023-08-22 10:15:00,31.67,31.73,31.63,31.64,59498.0,30.2284,30.2856,30.1902,30.1997,59498.0
2023-08-22 10:20:00,31.63,31.64,31.57,31.57,161027.0,30.1902,30.1997,30.1329,30.1329,161027.0
2023-08-22 10:25:00,31.58,31.58,31.53,31.55,46963.0,30.1425,30.1425,30.0948,30.1138,46963.0
2023-08-22 10:30:00,31.55,31.56,31.44,31.47,308547.0,30.1138,30.1234,30.0088,30.0375,308547.0
2023-08-22 10:35:00,31.46,31.52,31.46,31.48,48967.0,30.0279,30.0852,30.0279,30.047,48967.0
2023-08-22 10:40:00,31.47,31.53,31.46,31.5,50286.0,30.0375,30.0948,30.0279,30.0661,50286.0
2023-08-22 10:45:00,31.5,31.53,31.44,31.49,166532.0,30.0661,30.0948,30.0088,30.0566,166532.0
2023-08-22 10:50:00,31.49,31.5,31.4,31.41,59702.0,30.0566,30.0661,29.9707,29.9802,59702.0
2023-08-22 10:55:00,31.41,31.43,31.38,31.4,48366.0,29.9802,29.9993,29.9516,29.9707,48366.0
2023-08-22 11:00:00,31.4,31.41,31.36,31.39,41355.0,29.9707,29.9802,29.9325,29.9611,41355.0
2023-08-22 11:05:00,31.39,31.4,31.37,31.38,33585.0,29.9611,29.9707,29.942,29.9516,33585.0
2023-08-22 11:10:00,31.38,31.45,31.35,31.36,45507.0,29.9516,30.0184,29.9229,29.9325,45507.0
2023-08-22 11:15:00,31.36,31.38,31.34,31.37,37438.0,29.9325,29.9516,29.9134,29.942,37438.0
2023-08-22 11:20:00,31.38,31.38,31.34,31.38,32619.0,29.9516,29.9516,29.9134,29.9516,32619.0
2023-08-22 11:25:00,31.38,31.46,31.37,31.42,159072.0,29.9516,30.0279,29.942,29.9898,159072.0
2023-08-22 11:30:00,31.42,31.47,31.41,31.46,33170.0,29.9898,30.0375,29.9802,30.0279,33170.0
2023-08-22 11:35:00,31.47,31.52,31.43,31.48,58687.0,30.0375,30.0852,29.9993,30.047,58687.0
2023-08-22 11:40:00,31.49,31.49,31.45,31.46,38909.0,30.0566,30.0566,30.0184,30.0279,38909.0
2023-08-22 11:45:00,31.47,31.51,31.45,31.5,29754.0,30.0375,30.0757,30.0184,30.0661,29754.0
2023-08-22 11:50:00,31.51,31.51,31.44,31.46,35084.0,30.0757,30.0757,30.0088,30.0279,35084.0
2023-08-22 11:55:00,31.46,31.47,31.41,31.44,31512.0,30.0279,30.0375,29.9802,30.0088,31512.0
2023-08-22 12:00:00,31.44,31.47,31.42,31.46,19532.0,30.0088,30.0375,29.9898,30.0279,19532.0
2023-08-22 12:05:00,31.46,31.46,31.39,31.4,29927.0,30.0279,30.0279,29.9611,29.9707,29927.0
2023-08-22 12:10:00,31.4,31.42,31.37,31.38,29652.0,29.9707,29.9898,29.942,29.9516,29652.0
2023-08-22 12:15:00,31.38,31.43,31.35,31.42,28869.0,29.9516,29.9993,29.9229,29.9898,28869.0
2023-08-22 12:20:00,31.42,31.42,31.37,31.38,43177.0,29.9898,29.9898,29.942,29.9516,43177.0
2023-08-22 12:25:00,31.4,31.4,31.37,31.4,27020.0,29.9707,29.9707,29.942,29.9707,27020.0
2023-08-22 12:30:00,31.39,31.42,31.37,31.4,39360.0,29.9611,29.9898,29.942,29.9707,39360.0
2023-08-22 12:35:00,31.4,31.46,31.38,31.45,41262.0,29.9707,30.0279,29.9516,30.0184,41262.0
2023-08-22 12:40:00,31.45,31.51,31.43,31.51,37673.0,30.0184,30.0757,29.9993,30.0757,37673.0
2023-08-22 12:45:00,31.51,31.51,31.46,31.49,48107.0,30.0757,30.0757,30.0279,30.0566,48107.0
2023-08-22 12:50:00,31.49,31.53,31.47,31.49,56415.0,30.0566,30.0948,30.0375,30.0566,56415.0
2023-08-22 12:55:00,31.49,31.51,31.46,31.5,102015.0,30.0566,30.0757,30.0279,30.0661,102015.0
2023-08-22 13:00:00,31.51,31.53,31.43,31.5,92481.0,30.0757,30.0948,29.9993,30.0661,92481.0
2023-08-22 13:05:00,31.51,31.52,31.46,31.48,28080.0,30.0757,30.0852,30.0279,30.047,28080.0
2023-08-22 13:10:00,31.49,31.51,31.45,31.48,53882.0,30.0566,30.0757,30.0184,30.047,53882.0
2023-08-22 13:15:00,31.48,31.52,31.47,31.51,36010.0,30.047,30.0852,30.0375,30.0757,36010.0
2023-08-22 13:20:00,31.51,31.53,31.49,31.52,18585.0,30.0757,30.0948,30.0566,30.0852,18585.0
2023-08-22 13:25:00,31.52,31.62,31.52,31.59,76816.0,30.0852,30.1807,30.0852,30.152,76816.0
2023-08-22 13:30:00,31.59,31.59,31.54,31.58,30338.0,30.152,30.152,30.1043,30.1425,30338.0
2023-08-22 13:35:00,31.58,31.61,31.57,31.59,43454.0,30.1425,30.1711,30.1329,30.152,43454.0
2023-08-22 13:40:00,31.58,31.65,31.58,31.63,46447.0,30.1425,30.2093,30.1425,30.1902,46447.0
2023-08-22 13:45:00,31.63,31.65,31.59,31.63,88930.0,30.1902,30.2093,30.152,30.1902,88930.0
2023-08-22 13:50:00,31.63,31.64,31.59,31.61,59482.0,30.1902,30.1997,30.152,30.1711,59482.0
2023-08-22 13:55:00,31.61,31.66,31.6,31.64,55357.0,30.1711,30.2188,30.1616,30.1997,55357.0
2023-08-22 14:00:00,31.65,31.67,31.62,31.64,57395.0,30.2093,30.2284,30.1807,30.1997,57395.0
2023-08-22 14:05:00,31.64,31.65,31.61,31.64,94295.0,30.1997,30.2093,30.1711,30.1997,94295.0
2023-08-22 14:10:00,31.64,31.64,31.58,31.6,51907.0,30.1997,30.1997,30.1425,30.1616,51907.0
2023-08-22 14:15:00,31.6,31.62,31.52,31.53,128595.0,30.1616,30.1807,30.0852,30.0948,128595.0
2023-08-22 14:20:00,31.52,31.53,31.46,31.49,60661.0,30.0852,30.0948,30.0279,30.0566,60661.0
2023-08-22 14:25:00,31.5,31.56,31.5,31.55,32246.0,30.0661,30.1234,30.0661,30.1138,32246.0
2023-08-22 14:30:00,31.55,31.56,31.52,31.53,38608.0,30.1138,30.1234,30.0852,30.0948,38608.0
2023-08-22 14:35:00,31.53,31.58,31.51,31.55,51133.0,30.0948,30.1425,30.0757,30.1138,51133.0
2023-08-22 14:40:00,31.54,31.55,31.51,31.54,30149.0,30.1043,30.1138,30.0757,30.1043,30149.0
2023-08-22 14:45:00,31.53,31.53,31.49,31.52,40567.0,30.0948,30.0948,30.0566,30.0852,40567.0
2023-08-22 14:50:00,31.52,31.57,31.5,31.57,93773.0,30.0852,30.1329,30.0661,30.1329,93773.0
2023-08-22 14:55:00,31.57,31.57,31.53,31.56,43338.0,30.1329,30.1329,30.0948,30.1234,43338.0
2023-08-22 15:00:00,31.56,31.63,31.55,31.62,68708.0,30.1234,30.1902,30.1138,30.1807,68708.0
2023-08-22 15:05:00,31.62,31.64,31.6,31.62,51618.0,30.1807,30.1997,30.1616,30.1807,51618.0
2023-08-22 15:10:00,31.62,31.64,31.61,31.62,73816.0,30.1807,30.1997,30.1711,30.1807,73816.0
2023-08-22 15:15:00,31.62,31.62,31.58,31.58,69659.0,30.1807,30.1807,30.1425,30.1425,69659.0
2023-08-22 15:20:00,31.59,31.61,31.56,31.57,55610.0,30.152,30.1711,30.1234,30.1329,55610.0
2023-08-22 15:25:00,31.57,31.59,31.5,31.51,58019.0,30.1329,30.152,30.0661,30.0757,58019.0
2023-08-22 15:30:00,31.51,31.52,31.47,31.48,82318.0,30.0757,30.0852,30.0375,30.047,82318.0
2023-08-22 15:35:00,31.49,31.49,31.45,31.46,79571.0,30.0566,30.0566,30.0184,30.0279,79571.0
2023-08-22 15:40:00,31.46,31.51,31.45,31.49,95080.0,30.0279,30.0757,30.0184,30.0566,95080.0
2023-08-22 15:45:00,31.49,31.52,31.48,31.52,106629.0,30.0566,30.0852,30.047,30.0852,106629.0
2023-08-22 15:50:00,31.52,31.55,31.51,31.53,188941.0,30.0852,30.1138,30.0757,30.0948,188941.0
2023-08-22 15:55:00,31.53,31.55,31.49,31.5,397643.0,30.0948,30.1138,30.0566,30.0661,397643.0
2023-08-23 09:30:00,31.49,31.55,31.38,31.39,100258.0,30.0566,30.1138,29.9516,29.9611,100258.0
2023-08-23 09:35:00,31.4,31.52,31.4,31.5,27837.0,29.9707,30.0852,29.9707,30.0661,27837.0
2023-08-23 09:40:00,31.51,31.55,31.43,31.49,51991.0,30.0757,30.1138,29.9993,30.0566,51991.0
2023-08-23 09:45:00,31.49,31.6,31.47,31.5,38336.0,30.0566,30.1616,30.0375,30.0661,38336.0
2023-08-23 09:50:00,31.5,31.52,31.38,31.39,72228.0,30.0661,30.0852,29.9516,29.9611,72228.0
2023-08-23 09:55:00,31.4,31.49,31.39,31.49,22120.0,29.9707,30.0566,29.9611,30.0566,22120.0
2023-08-23 10:00:00,31.49,31.55,31.47,31.54,70502.0,30.0566,30.1138,30.0375,30.1043,70502.0
2023-08-23 10:05:00,31.54,31.58,31.53,31.57,31842.0,30.1043,30.1425,30.0948,30.1329,31842.0
2023-08-23 10:10:00,31.57,31.57,31.53,31.55,29869.0,30.1329,30.1329,30.0948,30.1138,29869.0
2023-08-23 10:15:00,31.54,31.55,31.49,31.53,31044.0,30.1043,30.1138,30.0566,30.0948,31044.0
2023-08-23 10:20:00,31.52,31.52,31.47,31.5,15571.0,30.0852,30.0852,30.0375,30.0661,15571.0
2023-08-23 10:25:00,31.49,31.54,31.46,31.54,18613.0,30.0566,30.1043,30.0279,30.1043,18613.0
2023-08-23 10:30:00,31.54,31.55,31.52,31.54,26851.0,30.1043,30.1138,30.0852,30.1043,26851.0
2023-08-23 10:35:00,31.54,31.54,31.46,31.48,16840.0,30.1043,30.1043,30.0279,30.047,16840.0
2023-08-23 10:40:00,31.48,31.53,31.45,31.53,24794.0,30.047,30.0948,30.0184,30.0948,24794.0
2023-08-23 10:45:00,31.53,31.55,31.5,31.55,21597.0,30.0948,30.1138,30.0661,30.1138,21597.0
2023-08-23 10:50:00,31.54,31.56,31.52,31.54,35121.0,30.1043,30.1234,30.0852,30.1043,35121.0
2023-08-23 10:55:00,31.53,31.55,31.5,31.54,27891.0,30.0948,30.1138,30.0661,30.1043,27891.0
2023-08-23 11:00:00,31.54,31.54,31.5,31.53,19129.0,30.1043,30.1043,30.0661,30.0948,19129.0
2023-08-23 11:05:00,31.53,31.57,31.52,31.57,69751.0,30.0948,30.1329,30.0852,30.1329,69751.0
2023-08-23 11:10:00,31.57,31.57,31.53,31.55,61579.0,30.1329,30.1329,30.0948,30.1138,61579.0
2023-08-23 11:15:00,31.55,31.58,31.53,31.57,61944.0,30.1138,30.1425,30.0948,30.1329,61944.0
2023-08-23 11:20:00,31.57,31.62,31.57,31.59,56359.0,30.1329,30.1807,30.1329,30.152,56359.0
2023-08-23 11:25:00,31.6,31.64,31.6,31.63,30140.0,30.1616,30.1997,30.1616,30.1902,30140.0
2023-08-23 11:30:00,31.62,31.7,31.62,31.67,26541.0,30.1807,30.257,30.1807,30.2284,26541.0
2023-08-23 11:35:00,31.67,31.67,31.62,31.63,30477.0,30.2284,30.2284,30.1807,30.1902,30477.0
2023-08-23 11:40:00,31.63,31.63,31.59,31.62,36986.0,30.1902,30.1902,30.152,30.1807,36986.0
2023-08-23 11:45:00,31.63,31.67,31.62,31.64,31836.0,30.1902,30.2284,30.1807,30.1997,31836.0
2023-08-23 11:50:00,31.65,31.65,31.63,31.64,15295.0,30.2093,30.2093,30.1902,30.1997,15295.0
2023-08-23 11:55:00,31.64,31.65,31.62,31.64,20778.0,30.1997,30.2093,30.1807,30.1997,20778.0
2023-08-23 12:00:00,31.65,31.65,31.63,31.63,14839.0,30.2093,30.2093,30.1902,30.1902,14839.0
2023-08-23 12:05:00,31.64,31.65,31.6,31.61,14103.0,30.1997,30.2093,30.1616,30.1711,14103.0
2023-08-23 12:10:00,31.61,31.61,31.56,31.56,26970.0,30.1711,30.1711,30.1234,30.1234,26970.0
2023-08-23 12:15:00,31.56,31.59,31.55,31.56,24933.0,30.1234,30.152,30.1138,30.1234,24933.0
2023-08-23 12:20:00,31.56,31.63,31.55,31.61,22653.0,30.1234,30.1902,30.1138,30.1711,22653.0
2023-08-23 12:25:00,31.6,31.6,31.55,31.56,25636.0,30.1616,30.1616,30.1138,30.1234,25636.0
2023-08-23 12:30:00,31.56,31.58,31.55,31.57,11250.0,30.1234,30.1425,30.1138,30.1329,11250.0
2023-08-23 12:35:00,31.58,31.59,31.55,31.57,13736.0,30.1425,30.152,30.1138,30.1329,13736.0
2023-08-23 12:40:00,31.57,31.58,31.51,31.53,58028.0,30.1329,30.1425,30.0757,30.0948,58028.0
2023-08-23 12:45:00,31.53,31.54,31.5,31.51,22970.0,30.0948,30.1043,30.0661,30.0757,22970.0
2023-08-23 12:50:00,31.52,31.53,31.48,31.48,30114.0,30.0852,30.0948,30.047,30.047,30114.0
2023-08-23 12:55:00,31.49,31.51,31.48,31.49,18081.0,30.0566,30.0757,30.047,30.0566,18081.0
2023-08-23 13:00:00,31.49,31.5,31.46,31.48,26439.0,30.0566,30.0661,30.0279,30.047,26439.0
2023-08-23 13:05:00,31.48,31.5,31.46,31.5,67504.0,30.047,30.0661,30.0279,30.0661,67504.0
2023-08-23 13:10:00,31.49,31.54,31.48,31.53,106653.0,30.0566,30.1043,30.047,30.0948,106653.0
2023-08-23 13:15:00,31.54,31.57,31.52,31.57,28770.0,30.1043,30.1329,30.0852,30.1329,28770.0
2023-08-23 13:20:00,31.57,31.57,31.55,31.56,16922.0,30.1329,30.1329,30.1138,30.1234,16922.0
2023-08-23 13:25:00,31.56,31.56,31.5,31.52,24554.0,30.1234,30.1234,30.0661,30.0852,24554.0
2023-08-23 13:30:00,31.52,31.59,31.51,31.56,26537.0,30.0852,30.152,30.0757,30.1234,26537.0
2023-08-23 13:35:00,31.57,31.57,31.53,31.54,26717.0,30.1329,30.1329,30.0948,30.1043,26717.0
2023-08-23 13:40:00,31.55,31.56,31.54,31.55,18583.0,30.1138,30.1234,30.1043,30.1138,18583.0
2023-08-23 13:45:00,31.56,31.57,31.55,31.57,18898.0,30.1234,30.1329,30.1138,30.1329,18898.0
2023-08-23 13:50:00,31.57,31.59,31.55,31.58,25272.0,30.1329,30.152,30.1138,30.1425,25272.0
2023-08-23 13:55:00,31.59,31.64,31.58,31.64,21624.0,30.152,30.1997,30.1425,30.1997,21624.0
2023-08-23 14:00:00,31.64,31.64,31.6,31.61,33786.0,30.1997,30.1997,30.1616,30.1711,33786.0
2023-08-23 14:05:00,31.62,31.64,31.6,31.64,98284.0,30.1807,30.1997,30.1616,30.1997,98284.0
2023-08-23 14:10:00,31.63,31.63,31.58,31.63,37092.0,30.1902,30.1902,30.1425,30.1902,37092.0
2023-08-23 14:15:00,31.63,31.63,31.54,31.56,35494.0,30.1902,30.1902,30.1043,30.1234,35494.0
2023-08-23 14:20:00,31.56,31.57,31.52,31.55,23264.0,30.1234,30.1329,30.0852,30.1138,23264.0
2023-08-23 14:25:00,31.56,31.58,31.55,31.57,16070.0,30.1234,30.1425,30.1138,30.1329,16070.0
2023-08-23 14:30:00,31.57,31.58,31.54,31.55,12085.0,30.1329,30.1425,30.1043,30.1138,12085.0
2023-08-23 14:35:00,31.55,31.55,31.48,31.5,43780.0,30.1138,30.1138,30.047,30.0661,43780.0
2023-08-23 14:40:00,31.5,31.54,31.49,31.54,16928.0,30.0661,30.1043,30.0566,30.1043,16928.0
2023-08-23 14:45:00,31.54,31.57,31.51,31.56,136438.0,30.1043,30.1329,30.0757,30.1234,136438.0
2023-08-23 14:50:00,31.55,31.56,31.5,31.51,16581.0,30.1138,30.1234,30.0661,30.0757,16581.0
2023-08-23 14:55:00,31.51,31.53,31.5,31.52,26691.0,30.0757,30.0948,30.0661,30.0852,26691.0
2023-08-23 15:00:00,31.52,31.56,31.51,31.54,58127.0,30.0852,30.1234,30.0757,30.1043,58127.0
2023-08-23 15:05:00,31.54,31.57,31.53,31.56,22042.0,30.1043,30.1329,30.0948,30.1234,22042.0
2023-08-23 15:10:00,31.56,31.57,31.53,31.54,25109.0,30.1234,30.1329,30.0948,30.1043,25109.0
2023-08-23 15:15:00,31.53,31.57,31.52,31.53,37651.0,30.0948,30.1329,30.0852,30.0948,37651.0
2023-08-23 15:20:00,31.53,31.55,31.51,31.55,33213.0,30.0948,30.1138,30.0757,30.1138,33213.0
2023-08-23 15:25:00,31.54,31.55,31.53,31.54,38666.0,30.1043,30.1138,30.0948,30.1043,38666.0
2023-08-23 15:30:00,31.54,31.57,31.52,31.53,42670.0,30.1043,30.1329,30.0852,30.0948,42670.0
2023-08-23 15:35:00,31.53,31.55,31.51,31.55,46568.0,30.0948,30.1138,30.0757,30.1138,46568.0
2023-08-23 15:40:00,31.55,31.6,31.53,31.59,76547.0,30.1138,30.1616,30.0948,30.152,76547.0
2023-08-23 15:45:00,31.58,31.62,31.55,31.62,79141.0,30.1425,30.1807,30.1138,30.1807,79141.0
2023-08-23 15:50:00,31.62,31.63,31.53,31.54,128639.0,30.1807,30.1902,30.0948,30.1043,128639.0
2023-08-23 15:55:00,31.54,31.58,31.53,31.58,260326.0,30.1043,30.1425,30.0948,30.1425,260326.0
2023-08-24 09:30:00,31.3,31.48,31.25,31.36,267625.0,29.8752,30.047,29.8275,29.9325,267625.0
2023-08-24 09:35:00,31.38,31.5,31.38,31.49,52991.0,29.9516,30.0661,29.9516,30.0566,52991.0
2023-08-24 09:40:00,31.48,31.53,31.44,31.52,26018.0,30.047,30.0948,30.0088,30.0852,26018.0
2023-08-24 09:45:00,31.51,31.56,31.47,31.54,44622.0,30.0757,30.1234,30.0375,30.1043,44622.0
2023-08-24 09:50:00,31.54,31.58,31.48,31.58,37218.0,30.1043,30.1425,30.047,30.1425,37218.0
2023-08-24 09:55:00,31.58,31.72,31.57,31.72,41305.0,30.1425,30.2761,30.1329,30.2761,41305.0
2023-08-24 10:00:00,31.73,31.76,31.68,31.73,52089.0,30.2856,30.3143,30.2379,30.2856,52089.0
2023-08-24 10:05:00,31.73,31.74,31.64,31.67,29150.0,30.2856,30.2952,30.1997,30.2284,29150.0
2023-08-24 10:10:00,31.66,31.68,31.62,31.67,16738.0,30.2188,30.2379,30.1807,30.2284,16738.0
2023-08-24 10:15:00,31.67,31.69,31.63,31.65,14311.0,30.2284,30.2475,30.1902,30.2093,14311.0
2023-08-24 10:20:00,31.65,31.69,31.59,31.63,21400.0,30.2093,30.2475,30.152,30.1902,21400.0
2023-08-24 10:25:00,31.62,31.65,31.6,31.62,24617.0,30.1807,30.2093,30.1616,30.1807,24617.0
2023-08-24 10:30:00,31.61,31.61,31.52,31.54,20059.0,30.1711,30.1711,30.0852,30.1043,20059.0
2023-08-24 10:35:00,31.54,31.66,31.53,31.66,24262.0,30.1043,30.2188,30.0948,30.2188,24262.0
2023-08-24 10:40:00,31.66,31.66,31.6,31.62,15501.0,30.2188,30.2188,30.1616,30.1807,15501.0
2023-08-24 10:45:00,31.62,31.63,31.53,31.54,16499.0,30.1807,30.1902,30.0948,30.1043,16499.0
2023-08-24 10:50:00,31.55,31.56,31.53,31.54,18812.0,30.1138,30.1234,30.0948,30.1043,18812.0
2023-08-24 10:55:00,31.54,31.55,31.47,31.51,26565.0,30.1043,30.1138,30.0375,30.0757,26565.0
2023-08-24 11:00:00,31.5,31.5,31.44,31.46,18401.0,30.0661,30.0661,30.0088,30.0279,18401.0
2023-08-24 11:05:00,31.45,31.46,31.42,31.45,8279.0,30.0184,30.0279,29.9898,30.0184,8279.0
2023-08-24 11:10:00,31.44,31.45,31.37,31.39,19018.0,30.0088,30.0184,29.942,29.9611,19018.0
2023-08-24 11:15:00,31.38,31.45,31.35,31.44,78266.0,29.9516,30.0184,29.9229,30.0088,78266.0
2023-08-24 11:20:00,31.43,31.44,31.37,31.37,24726.0,29.9993,30.0088,29.942,29.942,24726.0
2023-08-24 11:25:00,31.37,31.39,31.35,31.39,62350.0,29.942,29.9611,29.9229,29.9611,62350.0
2023-08-24 11:30:00,31.39,31.42,31.33,31.41,22257.0,29.9611,29.9898,29.9039,29.9802,22257.0
2023-08-24 11:35:00,31.4,31.43,31.39,31.42,15861.0,29.9707,29.9993,29.9611,29.9898,15861.0
2023-08-24 11:40:00,31.42,31.48,31.42,31.48,20890.0,29.9898,30.047,29.9898,30.047,20890.0
2023-08-24 11:45:00,31.47,31.47,31.4,31.42,17007.0,30.0375,30.0375,29.9707,29.9898,17007.0
2023-08-24 11:50:00,31.41,31.45,31.38,31.39,14146.0,29.9802,30.0184,29.9516,29.9611,14146.0
2023-08-24 11:55:00,31.38,31.4,31.35,31.36,16152.0,29.9516,29.9707,29.9229,29.9325,16152.0
2023-08-24 12:00:00,31.37,31.38,31.35,31.37,18970.0,29.942,29.9516,29.9229,29.942,18970.0
2023-08-24 12:05:00,31.37,31.41,31.36,31.4,22841.0,29.942,29.9802,29.9325,29.9707,22841.0
2023-08-24 12:10:00,31.4,31.4,31.37,31.39,10659.0,29.9707,29.9707,29.942,29.9611,10659.0
2023-08-24 12:15:00,31.39,31.42,31.38,31.42,19728.0,29.9611,29.9898,29.9516,29.9898,19728.0
2023-08-24 12:20:00,31.43,31.47,31.42,31.45,19846.0,29.9993,30.0375,29.9898,30.0184,19846.0
2023-08-24 12:25:00,31.45,31.46,31.42,31.45,14204.0,30.0184,30.0279,29.9898,30.0184,14204.0
2023-08-24 12:30:00,31.46,31.48,31.41,31.43,19938.0,30.0279,30.047,29.9802,29.9993,19938.0
2023-08-24 12:35:00,31.44,31.46,31.43,31.46,10326.0,30.0088,30.0279,29.9993,30.0279,10326.0
2023-08-24 12:40:00,31.46,31.49,31.46,31.48,15195.0,30.0279,30.0566,30.0279,30.047,15195.0
2023-08-24 12:45:00,31.47,31.48,31.42,31.45,15483.0,30.0375,30.047,29.9898,30.0184,15483.0
2023-08-24 12:50:00,31.46,31.46,31.42,31.45,10587.0,30.0279,30.0279,29.9898,30.0184,10587.0
2023-08-24 12:55:00,31.45,31.45,31.41,31.43,8519.0,30.0184,30.0184,29.9802,29.9993,8519.0
2023-08-24 13:00:00,31.44,31.45,31.4,31.42,13265.0,30.0088,30.0184,29.9707,29.9898,13265.0
2023-08-24 13:05:00,31.41,31.44,31.4,31.43,13174.0,29.9802,30.0088,29.9707,29.9993,13174.0
2023-08-24 13:10:00,31.43,31.44,31.4,31.44,13019.0,29.9993,30.0088,29.9707,30.0088,13019.0
2023-08-24 13:15:00,31.43,31.45,31.42,31.45,10597.0,29.9993,30.0184,29.9898,30.0184,10597.0
2023-08-24 13:20:00,31.45,31.48,31.44,31.48,10650.0,30.0184,30.047,30.0088,30.047,10650.0
2023-08-24 13:25:00,31.47,31.48,31.42,31.43,11040.0,30.0375,30.047,29.9898,29.9993,11040.0
2023-08-24 13:30:00,31.42,31.44,31.39,31.39,17180.0,29.9898,30.0088,29.9611,29.9611,17180.0
2023-08-24 13:35:00,31.38,31.4,31.36,31.4,28101.0,29.9516,29.9707,29.9325,29.9707,28101.0
2023-08-24 13:40:00,31.4,31.42,31.37,31.38,15718.0,29.9707,29.9898,29.942,29.9516,15718.0
2023-08-24 13:45:00,31.38,31.39,31.37,31.38,8739.0,29.9516,29.9611,29.942,29.9516,8739.0
2023-08-24 13:50:00,31.37,31.39,31.36,31.37,10394.0,29.942,29.9611,29.9325,29.942,10394.0
2023-08-24 13:55:00,31.37,31.38,31.35,31.37,7165.0,29.942,29.9516,29.9229,29.942,7165.0
2023-08-24 14:00:00,31.37,31.39,31.36,31.36,12011.0,29.942,29.9611,29.9325,29.9325,12011.0
2023-08-24 14:05:00,31.36,31.37,31.34,31.35,10863.0,29.9325,29.942,29.9134,29.9229,10863.0
2023-08-24 14:10:00,31.34,31.35,31.3,31.31,7476.0,29.9134,29.9229,29.8752,29.8848,7476.0
2023-08-24 14:15:00,31.31,31.31,31.28,31.3,15896.0,29.8848,29.8848,29.8561,29.8752,15896.0
2023-08-24 14:20:00,31.3,31.31,31.28,31.3,12107.0,29.8752,29.8848,29.8561,29.8752,12107.0
2023-08-24 14:25:00,31.29,31.32,31.29,31.31,20447.0,29.8657,29.8943,29.8657,29.8848,20447.0
2023-08-24 14:30:00,31.31,31.34,31.28,31.28,26356.0,29.8848,29.9134,29.8561,29.8561,26356.0
2023-08-24 14:35:00,31.28,31.31,31.26,31.31,36592.0,29.8561,29.8848,29.837,29.8848,36592.0
2023-08-24 14:40:00,31.31,31.31,31.26,31.27,32667.0,29.8848,29.8848,29.837,29.8466,32667.0
2023-08-24 14:45:00,31.28,31.3,31.26,31.29,49732.0,29.8561,29.8752,29.837,29.8657,49732.0
2023-08-24 14:50:00,31.31,31.33,31.27,31.33,9826.0,29.8848,29.9039,29.8466,29.9039,9826.0
2023-08-24 14:55:00,31.33,31.39,31.32,31.38,14896.0,29.9039,29.9611,29.8943,29.9516,14896.0
2023-08-24 15:00:00,31.38,31.44,31.37,31.42,25644.0,29.9516,30.0088,29.942,29.9898,25644.0
2023-08-24 15:05:00,31.42,31.45,31.41,31.45,11767.0,29.9898,30.0184,29.9802,30.0184,11767.0
2023-08-24 15:10:00,31.45,31.47,31.43,31.46,47827.0,30.0184,30.0375,29.9993,30.0279,47827.0
2023-08-24 15:15:00,31.46,31.47,31.37,31.41,74101.0,30.0279,30.0375,29.942,29.9802,74101.0
2023-08-24 15:20:00,31.42,31.44,31.41,31.43,44183.0,29.9898,30.0088,29.9802,29.9993,44183.0
2023-08-24 15:25:00,31.43,31.45,31.42,31.45,40670.0,29.9993,30.0184,29.9898,30.0184,40670.0
2023-08-24 15:30:00,31.45,31.47,31.43,31.45,41517.0,30.0184,30.0375,29.9993,30.0184,41517.0
2023-08-24 15:35:00,31.46,31.47,31.42,31.43,81556.0,30.0279,30.0375,29.9898,29.9993,81556.0
2023-08-24 15:40:00,31.43,31.44,31.38,31.39,90329.0,29.9993,30.0088,29.9516,29.9611,90329.0
2023-08-24 15:45:00,31.38,31.4,31.35,31.39,86464.0,29.9516,29.9707,29.9229,29.9611,86464.0
2023-08-24 15:50:00,31.39,31.4,31.29,31.31,138042.0,29.9611,29.9707,29.8657,29.8848,138042.0
2023-08-24 15:55:00,31.31,31.31,31.22,31.22,299429.0,29.8848,29.8848,29.7989,29.7989,299429.0
2023-08-25 09:30:00,31.25,31.28,30.96,30.97,250572.0,29.8275,29.8561,29.5507,29.5602,250572.0
2023-08-25 09:35:00,30.98,31.24,30.97,31.24,37902.0,29.5698,29.818,29.5602,29.818,37902.0
2023-08-25 09:40:00,31.23,31.23,31.14,31.17,25640.0,29.8084,29.8084,29.7225,29.7511,25640.0
2023-08-25 09:45:00,31.17,31.21,31.14,31.21,16239.0,29.7511,29.7893,29.7225,29.7893,16239.0
2023-08-25 09:50:00,31.21,31.27,31.2,31.22,34311.0,29.7893,29.8466,29.7798,29.7989,34311.0
2023-08-25 09:55:00,31.23,31.28,31.17,31.24,15314.0,29.8084,29.8561,29.7511,29.818,15314.0
2023-08-25 10:00:00,31.24,31.31,31.22,31.24,42232.0,29.818,29.8848,29.7989,29.818,42232.0
2023-08-25 10:05:00,31.24,31.26,31.1,31.11,39048.0,29.818,29.837,29.6843,29.6939,39048.0
2023-08-25 10:10:00,31.13,31.19,31.08,31.19,29188.0,29.713,29.7702,29.6652,29.7702,29188.0
2023-08-25 10:15:00,31.2,31.29,31.15,31.15,21485.0,29.7798,29.8657,29.732,29.732,21485.0
2023-08-25 10:20:00,31.17,31.18,31.06,31.06,17866.0,29.7511,29.7607,29.6461,29.6461,17866.0
2023-08-25 10:25:00,31.07,31.12,31.0,31.01,53269.0,29.6557,29.7034,29.5889,29.5984,53269.0
2023-08-25 10:30:00,31.0,31.09,30.98,31.07,40662.0,29.5889,29.6748,29.5698,29.6557,40662.0
2023-08-25 10:35:00,31.08,31.1,30.99,31.0,23936.0,29.6652,29.6843,29.5793,29.5889,23936.0
2023-08-25 10:40:00,31.0,31.03,30.94,30.94,21390.0,29.5889,29.6175,29.5316,29.5316,21390.0
2023-08-25 10:45:00,30.94,30.97,30.9,30.95,21922.0,29.5316,29.5602,29.4934,29.5412,21922.0
2023-08-25 10:50:00,30.95,30.98,30.91,30.92,24703.0,29.5412,29.5698,29.503,29.5125,24703.0
2023-08-25 10:55:00,30.91,30.91,30.87,30.88,27648.0,29.503,29.503,29.4648,29.4743,27648.0
2023-08-25 11:00:00,30.88,30.93,30.86,30.93,17125.0,29.4743,29.5221,29.4552,29.5221,17125.0
2023-08-25 11:05:00,30.92,31.02,30.9,31.0,52078.0,29.5125,29.608,29.4934,29.5889,52078.0
2023-08-25 11:10:00,31.01,31.05,30.98,30.99,28952.0,29.5984,29.6366,29.5698,29.5793,28952.0
2023-08-25 11:15:00,30.99,31.0,30.95,30.99,33940.0,29.5793,29.5889,29.5412,29.5793,33940.0
2023-08-25 11:20:00,31.0,31.0,30.95,30.99,21192.0,29.5889,29.5889,29.5412,29.5793,21192.0
2023-08-25 11:25:00,30.99,31.1,30.99,31.1,30039.0,29.5793,29.6843,29.5793,29.6843,30039.0
2023-08-25 11:30:00,31.09,31.09,31.0,31.03,31385.0,29.6748,29.6748,29.5889,29.6175,31385.0
2023-08-25 11:35:00,31.04,31.09,31.03,31.05,36998.0,29.6271,29.6748,29.6175,29.6366,36998.0
2023-08-25 11:40:00,31.04,31.11,31.02,31.05,30184.0,29.6271,29.6939,29.608,29.6366,30184.0
2023-08-25 11:45:00,31.05,31.06,31.02,31.03,17408.0,29.6366,29.6461,29.608,29.6175,17408.0
2023-08-25 11:50:00,31.04,31.09,31.01,31.05,18362.0,29.6271,29.6748,29.5984,29.6366,18362.0
2023-08-25 11:55:00,31.05,31.06,30.96,30.98,29605.0,29.6366,29.6461,29.5507,29.5698,29605.0
2023-08-25 12:00:00,30.98,31.04,30.97,31.04,37977.0,29.5698,29.6271,29.5602,29.6271,37977.0
2023-08-25 12:05:00,31.04,31.05,30.98,30.99,10837.0,29.6271,29.6366,29.5698,29.5793,10837.0
2023-08-25 12:10:00,31.0,31.05,30.98,31.03,12003.0,29.5889,29.6366,29.5698,29.6175,12003.0
2023-08-25 12:15:00,31.03,31.04,30.99,31.02,29255.0,29.6175,29.6271,29.5793,29.608,29255.0
2023-08-25 12:20:00,31.02,31.09,31.01,31.08,12858.0,29.608,29.6748,29.5984,29.6652,12858.0
2023-08-25 12:25:00,31.07,31.1,31.07,31.1,28512.0,29.6557,29.6843,29.6557,29.6843,28512.0
2023-08-25 12:30:00,31.1,31.15,31.1,31.11,13740.0,29.6843,29.732,29.6843,29.6939,13740.0
2023-08-25 12:35:00,31.1,31.15,31.1,31.12,11246.0,29.6843,29.732,29.6843,29.7034,11246.0
2023-08-25 12:40:00,31.11,31.14,31.1,31.14,9927.0,29.6939,29.7225,29.6843,29.7225,9927.0
2023-08-25 12:45:00,31.13,31.16,31.12,31.13,14247.0,29.713,29.7416,29.7034,29.713,14247.0
2023-08-25 12:50:00,31.13,31.15,31.09,31.1,18659.0,29.713,29.732,29.6748,29.6843,18659.0
2023-08-25 12:55:00,31.1,31.13,31.08,31.13,11279.0,29.6843,29.713,29.6652,29.713,11279.0
2023-08-25 13:00:00,31.13,31.13,31.08,31.08,14345.0,29.713,29.713,29.6652,29.6652,14345.0
2023-08-25 13:05:00,31.08,31.13,31.07,31.1,20621.0,29.6652,29.713,29.6557,29.6843,20621.0
2023-08-25 13:10:00,31.1,31.13,31.08,31.13,14965.0,29.6843,29.713,29.6652,29.713,14965.0
2023-08-25 13:15:00,31.13,31.14,31.08,31.1,17525.0,29.713,29.7225,29.6652,29.6843,17525.0
2023-08-25 13:20:00,31.1,31.12,31.08,31.12,22959.0,29.6843,29.7034,29.6652,29.7034,22959.0
2023-08-25 13:25:00,31.12,31.13,31.09,31.12,23679.0,29.7034,29.713,29.6748,29.7034,23679.0
2023-08-25 13:30:00,31.12,31.12,31.09,31.1,14763.0,29.7034,29.7034,29.6748,29.6843,14763.0
2023-08-25 13:35:00,31.1,31.11,31.06,31.06,16196.0,29.6843,29.6939,29.6461,29.6461,16196.0
2023-08-25 13:40:00,31.07,31.07,31.04,31.07,15070.0,29.6557,29.6557,29.6271,29.6557,15070.0
2023-08-25 13:45:00,31.06,31.07,31.02,31.07,32142.0,29.6461,29.6557,29.608,29.6557,32142.0
2023-08-25 13:50:00,31.07,31.12,31.06,31.11,20257.0,29.6557,29.7034,29.6461,29.6939,20257.0
2023-08-25 13:55:00,31.11,31.13,31.09,31.12,15267.0,29.6939,29.713,29.6748,29.7034,15267.0
2023-08-25 14:00:00,31.12,31.14,31.09,31.12,18458.0,29.7034,29.7225,29.6748,29.7034,18458.0
2023-08-25 14:05:00,31.12,31.15,31.11,31.12,30526.0,29.7034,29.732,29.6939,29.7034,30526.0
2023-08-25 14:10:00,31.13,31.18,31.11,31.17,14725.0,29.713,29.7607,29.6939,29.7511,14725.0
2023-08-25 14:15:00,31.17,31.17,31.12,31.16,22030.0,29.7511,29.7511,29.7034,29.7416,22030.0
2023-08-25 14:20:00,31.16,31.18,31.16,31.16,12764.0,29.7416,29.7607,29.7416,29.7416,12764.0
2023-08-25 14:25:00,31.16,31.19,31.14,31.19,21699.0,29.7416,29.7702,29.7225,29.7702,21699.0
2023-08-25 14:30:00,31.19,31.24,31.18,31.23,35892.0,29.7702,29.818,29.7607,29.8084,35892.0
2023-08-25 14:35:00,31.24,31.27,31.22,31.25,42537.0,29.818,29.8466,29.7989,29.8275,42537.0
2023-08-25 14:40:00,31.25,31.28,31.24,31.27,37983.0,29.8275,29.8561,29.818,29.8466,37983.0
2023-08-25 14:45:00,31.26,31.31,31.24,31.31,48269.0,29.837,29.8848,29.818,29.8848,48269.0
2023-08-25 14:50:00,31.31,31.36,31.3,31.36,70775.0,29.8848,29.9325,29.8752,29.9325,70775.0
2023-08-25 14:55:00,31.37,31.38,31.34,31.37,47902.0,29.942,29.9516,29.9134,29.942,47902.0
2023-08-25 15:00:00,31.37,31.4,31.35,31.37,57306.0,29.942,29.9707,29.9229,29.942,57306.0
2023-08-25 15:05:00,31.37,31.38,31.33,31.34,71864.0,29.942,29.9516,29.9039,29.9134,71864.0
2023-08-25 15:10:00,31.35,31.36,31.27,31.28,25202.0,29.9229,29.9325,29.8466,29.8561,25202.0
2023-08-25 15:15:00,31.28,31.32,31.26,31.27,25517.0,29.8561,29.8943,29.837,29.8466,25517.0
2023-08-25 15:20:00,31.27,31.34,31.26,31.34,31098.0,29.8466,29.9134,29.837,29.9134,31098.0
2023-08-25 15:25:00,31.34,31.37,31.33,31.35,35068.0,29.9134,29.942,29.9039,29.9229,35068.0
2023-08-25 15:30:00,31.35,31.35,31.29,31.32,48490.0,29.9229,29.9229,29.8657,29.8943,48490.0
2023-08-25 15:35:00,31.32,31.32,31.27,31.32,47279.0,29.8943,29.8943,29.8466,29.8943,47279.0
2023-08-25 15:40:00,31.32,31.36,31.3,31.34,57254.0,29.8943,29.9325,29.8752,29.9134,57254.0
2023-08-25 15:45:00,31.34,31.37,31.3,31.31,108671.0,29.9134,29.942,29.8752,29.8848,108671.0
2023-08-25 15:50:00,31.31,31.32,31.22,31.25,130651.0,29.8848,29.8943,29.7989,29.8275,130651.0
2023-08-25 15:55:00,31.25,31.27,31.21,31.23,238964.0,29.8275,29.8466,29.7893,29.8084,238964.0
2023-08-28 09:30:00,31.39,31.5,31.31,31.32,110291.0,29.9611,30.0661,29.8848,29.8943,110291.0
2023-08-28 09:35:00,31.32,31.45,31.32,31.36,30869.0,29.8943,30.0184,29.8943,29.9325,30869.0
2023-08-28 09:40:00,31.37,31.44,31.35,31.44,37838.0,29.942,30.0088,29.9229,30.0088,37838.0
2023-08-28 09:45:00,31.44,31.55,31.44,31.52,89790.0,30.0088,30.1138,30.0088,30.0852,89790.0
2023-08-28 09:50:00,31.51,31.55,31.41,31.55,114460.0,30.0757,30.1138,29.9802,30.1138,114460.0
2023-08-28 09:55:00,31.54,31.59,31.54,31.57,33338.0,30.1043,30.152,30.1043,30.1329,33338.0
2023-08-28 10:00:00,31.57,31.72,31.54,31.71,45766.0,30.1329,30.2761,30.1043,30.2666,45766.0
2023-08-28 10:05:00,31.72,31.73,31.67,31.72,22684.0,30.2761,30.2856,30.2284,30.2761,22684.0
2023-08-28 10:10:00,31.72,31.74,31.65,31.71,167116.0,30.2761,30.2952,30.2093,30.2666,167116.0
2023-08-28 10:15:00,31.72,31.75,31.67,31.7,32165.0,30.2761,30.3047,30.2284,30.257,32165.0
2023-08-28 10:20:00,31.7,31.71,31.61,31.63,16586.0,30.257,30.2666,30.1711,30.1902,16586.0
2023-08-28 10:25:00,31.64,31.69,31.59,31.69,28389.0,30.1997,30.2475,30.152,30.2475,28389.0
2023-08-28 10:30:00,31.69,31.69,31.61,31.64,44717.0,30.2475,30.2475,30.1711,30.1997,44717.0
2023-08-28 10:35:00,31.64,31.65,31.61,31.62,35442.0,30.1997,30.2093,30.1711,30.1807,35442.0
2023-08-28 10:40:00,31.63,31.65,31.59,31.63,17580.0,30.1902,30.2093,30.152,30.1902,17580.0
2023-08-28 10:45:00,31.63,31.63,31.56,31.59,24660.0,30.1902,30.1902,30.1234,30.152,24660.0
2023-08-28 10:50:00,31.59,31.59,31.47,31.49,50813.0,30.152,30.152,30.0375,30.0566,50813.0
2023-08-28 10:55:00,31.49,31.49,31.41,31.41,31683.0,30.0566,30.0566,29.9802,29.9802,31683.0
2023-08-28 11:00:00,31.42,31.43,31.35,31.39,68125.0,29.9898,29.9993,29.9229,29.9611,68125.0
2023-08-28 11:05:00,31.39,31.39,31.25,31.3,65760.0,29.9611,29.9611,29.8275,29.8752,65760.0
2023-08-28 11:10:00,31.29,31.32,31.23,31.29,83000.0,29.8657,29.8943,29.8084,29.8657,83000.0
2023-08-28 11:15:00,31.29,31.31,31.18,31.23,135989.0,29.8657,29.8848,29.7607,29.8084,135989.0
2023-08-28 11:20:00,31.25,31.29,31.21,31.23,57357.0,29.8275,29.8657,29.7893,29.8084,57357.0
2023-08-28 11:25:00,31.21,31.35,31.19,31.29,64604.0,29.7893,29.9229,29.7702,29.8657,64604.0
2023-08-28 11:30:00,31.29,31.29,31.22,31.24,30706.0,29.8657,29.8657,29.7989,29.818,30706.0
2023-08-28 11:35:00,31.24,31.24,31.19,31.2,18719.0,29.818,29.818,29.7702,29.7798,18719.0
2023-08-28 11:40:00,31.2,31.22,31.15,31.18,26420.0,29.7798,29.7989,29.732,29.7607,26420.0
2023-08-28 11:45:00,31.17,31.2,31.11,31.16,45671.0,29.7511,29.7798,29.6939,29.7416,45671.0
2023-08-28 11:50:00,31.16,31.17,31.11,31.15,45359.0,29.7416,29.7511,29.6939,29.732,45359.0
2023-08-28 11:55:00,31.15,31.2,31.13,31.2,33731.0,29.732,29.7798,29.713,29.7798,33731.0
2023-08-28 12:00:00,31.2,31.22,31.16,31.19,59008.0,29.7798,29.7989,29.7416,29.7702,59008.0
2023-08-28 12:05:00,31.2,31.22,31.17,31.19,19840.0,29.7798,29.7989,29.7511,29.7702,19840.0
2023-08-28 12:10:00,31.19,31.2,31.16,31.19,21983.0,29.7702,29.7798,29.7416,29.7702,21983.0
2023-08-28 12:15:00,31.18,31.19,31.1,31.11,21616.0,29.7607,29.7702,29.6843,29.6939,21616.0
2023-08-28 12:20:00,31.11,31.13,31.08,31.13,23557.0,29.6939,29.713,29.6652,29.713,23557.0
2023-08-28 12:25:00,31.13,31.15,31.11,31.14,19085.0,29.713,29.732,29.6939,29.7225,19085.0
2023-08-28 12:30:00,31.15,31.15,31.12,31.14,16146.0,29.732,29.732,29.7034,29.7225,16146.0
2023-08-28 12:35:00,31.14,31.17,31.12,31.15,16910.0,29.7225,29.7511,29.7034,29.732,16910.0
2023-08-28 12:40:00,31.15,31.17,31.12,31.16,15747.0,29.732,29.7511,29.7034,29.7416,15747.0
2023-08-28 12:45:00,31.16,31.16,31.12,31.13,22179.0,29.7416,29.7416,29.7034,29.713,22179.0
2023-08-28 12:50:00,31.13,31.18,31.13,31.17,27225.0,29.713,29.7607,29.713,29.7511,27225.0
2023-08-28 12:55:00,31.17,31.24,31.17,31.24,24424.0,29.7511,29.818,29.7511,29.818,24424.0
2023-08-28 13:00:00,31.24,31.28,31.24,31.24,20001.0,29.818,29.8561,29.818,29.818,20001.0
2023-08-28 13:05:00,31.25,31.27,31.18,31.2,44428.0,29.8275,29.8466,29.7607,29.7798,44428.0
2023-08-28 13:10:00,31.19,31.22,31.18,31.22,27879.0,29.7702,29.7989,29.7607,29.7989,27879.0
2023-08-28 13:15:00,31.21,31.22,31.15,31.18,41238.0,29.7893,29.7989,29.732,29.7607,41238.0
2023-08-28 13:20:00,31.18,31.19,31.13,31.14,14707.0,29.7607,29.7702,29.713,29.7225,14707.0
2023-08-28 13:25:00,31.14,31.15,31.12,31.13,31325.0,29.7225,29.732,29.7034,29.713,31325.0
2023-08-28 13:30:00,31.13,31.14,31.08,31.1,65446.0,29.713,29.7225,29.6652,29.6843,65446.0
2023-08-28 13:35:00,31.09,31.12,31.08,31.11,40695.0,29.6748,29.7034,29.6652,29.6939,40695.0
2023-08-28 13:40:00,31.1,31.12,31.05,31.06,32225.0,29.6843,29.7034,29.6366,29.6461,32225.0
2023-08-28 13:45:00,31.06,31.07,31.03,31.04,26547.0,29.6461,29.6557,29.6175,29.6271,26547.0
2023-08-28 13:50:00,31.05,31.05,31.02,31.02,36096.0,29.6366,29.6366,29.608,29.608,36096.0
2023-08-28 13:55:00,31.02,31.02,30.97,31.0,36037.0,29.608,29.608,29.5602,29.5889,36037.0
2023-08-28 14:00:00,31.0,31.0,30.96,30.97,16385.0,29.5889,29.5889,29.5507,29.5602,16385.0
2023-08-28 14:05:00,30.98,30.98,30.92,30.94,33019.0,29.5698,29.5698,29.5125,29.5316,33019.0
2023-08-28 14:10:00,30.94,30.96,30.91,30.94,62761.0,29.5316,29.5507,29.503,29.5316,62761.0
2023-08-28 14:15:00,30.95,30.95,30.91,30.93,29782.0,29.5412,29.5412,29.503,29.5221,29782.0
2023-08-28 14:20:00,30.92,30.94,30.89,30.92,42268.0,29.5125,29.5316,29.4839,29.5125,42268.0
2023-08-28 14:25:00,30.92,30.94,30.89,30.89,18793.0,29.5125,29.5316,29.4839,29.4839,18793.0
2023-08-28 14:30:00,30.9,30.93,30.88,30.92,29618.0,29.4934,29.5221,29.4743,29.5125,29618.0
2023-08-28 14:35:00,30.92,31.0,30.92,30.96,66868.0,29.5125,29.5889,29.5125,29.5507,66868.0
2023-08-28 14:40:00,30.96,30.98,30.93,30.96,31566.0,29.5507,29.5698,29.5221,29.5507,31566.0
2023-08-28 14:45:00,30.96,30.98,30.96,30.97,25746.0,29.5507,29.5698,29.5507,29.5602,25746.0
2023-08-28 14:50:00,30.98,31.0,30.96,31.0,31880.0,29.5698,29.5889,29.5507,29.5889,31880.0
2023-08-28 14:55:00,31.0,31.0,30.96,30.98,20388.0,29.5889,29.5889,29.5507,29.5698,20388.0
2023-08-28 15:00:00,30.98,30.99,30.94,30.96,30112.0,29.5698,29.5793,29.5316,29.5507,30112.0
2023-08-28 15:05:00,30.96,31.03,30.94,31.03,23194.0,29.5507,29.6175,29.5316,29.6175,23194.0
2023-08-28 15:10:00,31.03,31.05,31.0,31.01,63946.0,29.6175,29.6366,29.5889,29.5984,63946.0
2023-08-28 15:15:00,31.01,31.05,30.99,31.04,66793.0,29.5984,29.6366,29.5793,29.6271,66793.0
2023-08-28 15:20:00,31.04,31.04,30.93,30.95,48136.0,29.6271,29.6271,29.5221,29.5412,48136.0
2023-08-28 15:25:00,30.95,31.02,30.94,31.0,37910.0,29.5412,29.608,29.5316,29.5889,37910.0
2023-08-28 15:30:00,31.0,31.07,30.99,31.07,29295.0,29.5889,29.6557,29.5793,29.6557,29295.0
2023-08-28 15:35:00,31.07,31.11,31.05,31.07,45179.0,29.6557,29.6939,29.6366,29.6557,45179.0
2023-08-28 15:40:00,31.07,31.08,31.06,31.08,45281.0,29.6557,29.6652,29.6461,29.6652,45281.0
2023-08-28 15:45:00,31.08,31.16,31.07,31.09,137920.0,29.6652,29.7416,29.6557,29.6748,137920.0
2023-08-28 15:50:00,31.09,31.1,31.04,31.05,101333.0,29.6748,29.6843,29.6271,29.6366,101333.0
2023-08-28 15:55:00,31.05,31.13,31.05,31.09,336541.0,29.6366,29.713,29.6366,29.6748,336541.0
2023-08-29 09:30:00,31.1,31.32,31.1,31.15,95164.0,29.6843,29.8943,29.6843,29.732,95164.0
2023-08-29 09:35:00,31.15,31.36,31.14,31.36,65329.0,29.732,29.9325,29.7225,29.9325,65329.0
2023-08-29 09:40:00,31.36,31.43,31.32,31.38,104563.0,29.9325,29.9993,29.8943,29.9516,104563.0
2023-08-29 09:45:00,31.38,31.45,31.37,31.42,49823.0,29.9516,30.0184,29.942,29.9898,49823.0
2023-08-29 09:50:00,31.41,31.41,31.34,31.38,31786.0,29.9802,29.9802,29.9134,29.9516,31786.0
2023-08-29 09:55:00,31.37,31.42,31.36,31.42,14715.0,29.942,29.9898,29.9325,29.9898,14715.0
2023-08-29 10:00:00,31.42,31.47,31.39,31.45,87539.0,29.9898,30.0375,29.9611,30.0184,87539.0
2023-08-29 10:05:00,31.45,31.47,31.4,31.44,22655.0,30.0184,30.0375,29.9707,30.0088,22655.0
2023-08-29 10:10:00,31.43,31.47,31.4,31.47,34242.0,29.9993,30.0375,29.9707,30.0375,34242.0
2023-08-29 10:15:00,31.47,31.52,31.47,31.49,33869.0,30.0375,30.0852,30.0375,30.0566,33869.0
2023-08-29 10:20:00,31.48,31.61,31.47,31.61,25861.0,30.047,30.1711,30.0375,30.1711,25861.0
2023-08-29 10:25:00,31.6,31.63,31.58,31.61,33297.0,30.1616,30.1902,30.1425,30.1711,33297.0
2023-08-29 10:30:00,31.61,31.63,31.57,31.6,22492.0,30.1711,30.1902,30.1329,30.1616,22492.0
2023-08-29 10:35:00,31.6,31.63,31.53,31.54,29225.0,30.1616,30.1902,30.0948,30.1043,29225.0
2023-08-29 10:40:00,31.55,31.6,31.53,31.57,28605.0,30.1138,30.1616,30.0948,30.1329,28605.0
2023-08-29 10:45:00,31.56,31.57,31.49,31.49,56274.0,30.1234,30.1329,30.0566,30.0566,56274.0
2023-08-29 10:50:00,31.48,31.53,31.44,31.45,28869.0,30.047,30.0948,30.0088,30.0184,28869.0
2023-08-29 10:55:00,31.45,31.48,31.43,31.48,30025.0,30.0184,30.047,29.9993,30.047,30025.0
2023-08-29 11:00:00,31.48,31.5,31.45,31.46,22825.0,30.047,30.0661,30.0184,30.0279,22825.0
2023-08-29 11:05:00,31.46,31.5,31.43,31.5,26226.0,30.0279,30.0661,29.9993,30.0661,26226.0
2023-08-29 11:10:00,31.5,31.54,31.47,31.54,15656.0,30.0661,30.1043,30.0375,30.1043,15656.0
2023-08-29 11:15:00,31.54,31.56,31.51,31.51,100441.0,30.1043,30.1234,30.0757,30.0757,100441.0
2023-08-29 11:20:00,31.51,31.53,31.49,31.51,25647.0,30.0757,30.0948,30.0566,30.0757,25647.0
2023-08-29 11:25:00,31.5,31.55,31.5,31.54,27488.0,30.0661,30.1138,30.0661,30.1043,27488.0
2023-08-29 11:30:00,31.55,31.58,31.52,31.53,36400.0,30.1138,30.1425,30.0852,30.0948,36400.0
2023-08-29 11:35:00,31.53,31.61,31.52,31.59,41800.0,30.0948,30.1711,30.0852,30.152,41800.0
2023-08-29 11:40:00,31.59,31.62,31.58,31.6,20519.0,30.152,30.1807,30.1425,30.1616,20519.0
2023-08-29 11:45:00,31.6,31.6,31.53,31.55,26584.0,30.1616,30.1616,30.0948,30.1138,26584.0
2023-08-29 11:50:00,31.55,31.55,31.51,31.51,35385.0,30.1138,30.1138,30.0757,30.0757,35385.0
2023-08-29 11:55:00,31.52,31.52,31.49,31.5,17155.0,30.0852,30.0852,30.0566,30.0661,17155.0
2023-08-29 12:00:00,31.5,31.54,31.49,31.53,33108.0,30.0661,30.1043,30.0566,30.0948,33108.0
2023-08-29 12:05:00,31.53,31.6,31.52,31.6,74028.0,30.0948,30.1616,30.0852,30.1616,74028.0
2023-08-29 12:10:00,31.6,31.62,31.57,31.58,35260.0,30.1616,30.1807,30.1329,30.1425,35260.0
2023-08-29 12:15:00,31.58,31.63,31.57,31.58,38009.0,30.1425,30.1902,30.1329,30.1425,38009.0
2023-08-29 12:20:00,31.58,31.69,31.58,31.65,88575.0,30.1425,30.2475,30.1425,30.2093,88575.0
2023-08-29 12:25:00,31.66,31.69,31.63,31.66,30104.0,30.2188,30.2475,30.1902,30.2188,30104.0
2023-08-29 12:30:00,31.66,31.67,31.61,31.64,42500.0,30.2188,30.2284,30.1711,30.1997,42500.0
2023-08-29 12:35:00,31.65,31.68,31.64,31.67,31183.0,30.2093,30.2379,30.1997,30.2284,31183.0
2023-08-29 12:40:00,31.67,31.7,31.66,31.68,18761.0,30.2284,30.257,30.2188,30.2379,18761.0
2023-08-29 12:45:00,31.68,31.68,31.63,31.67,22841.0,30.2379,30.2379,30.1902,30.2284,22841.0
2023-08-29 12:50:00,31.67,31.68,31.63,31.67,18052.0,30.2284,30.2379,30.1902,30.2284,18052.0
2023-08-29 12:55:00,31.68,31.71,31.67,31.67,27893.0,30.2379,30.2666,30.2284,30.2284,27893.0
2023-08-29 13:00:00,31.67,31.73,31.64,31.73,54654.0,30.2284,30.2856,30.1997,30.2856,54654.0
2023-08-29 13:05:00,31.72,31.77,31.71,31.77,45205.0,30.2761,30.3238,30.2666,30.3238,45205.0
2023-08-29 13:10:00,31.77,31.82,31.76,31.81,40401.0,30.3238,30.3715,30.3143,30.362,40401.0
2023-08-29 13:15:00,31.82,31.82,31.8,31.81,33001.0,30.3715,30.3715,30.3525,30.362,33001.0
2023-08-29 13:20:00,31.82,31.86,31.79,31.86,27872.0,30.3715,30.4097,30.3429,30.4097,27872.0
2023-08-29 13:25:00,31.86,31.87,31.85,31.86,25591.0,30.4097,30.4193,30.4002,30.4097,25591.0
2023-08-29 13:30:00,31.87,31.87,31.83,31.83,29570.0,30.4193,30.4193,30.3811,30.3811,29570.0
2023-08-29 13:35:00,31.84,31.88,31.83,31.87,34424.0,30.3906,30.4288,30.3811,30.4193,34424.0
2023-08-29 13:40:00,31.86,31.88,31.84,31.86,29941.0,30.4097,30.4288,30.3906,30.4097,29941.0
2023-08-29 13:45:00,31.86,31.9,31.86,31.9,23133.0,30.4097,30.4479,30.4097,30.4479,23133.0
2023-08-29 13:50:00,31.9,31.9,31.83,31.83,34384.0,30.4479,30.4479,30.3811,30.3811,34384.0
2023-08-29 13:55:00,31.83,31.86,31.81,31.85,24221.0,30.3811,30.4097,30.362,30.4002,24221.0
2023-08-29 14:00:00,31.85,31.86,31.84,31.85,8916.0,30.4002,30.4097,30.3906,30.4002,8916.0
2023-08-29 14:05:00,31.85,31.86,31.84,31.85,14293.0,30.4002,30.4097,30.3906,30.4002,14293.0
2023-08-29 14:10:00,31.85,31.85,31.79,31.8,24256.0,30.4002,30.4002,30.3429,30.3525,24256.0
2023-08-29 14:15:00,31.8,31.82,31.79,31.81,22084.0,30.3525,30.3715,30.3429,30.362,22084.0
2023-08-29 14:20:00,31.82,31.83,31.8,31.8,19120.0,30.3715,30.3811,30.3525,30.3525,19120.0
2023-08-29 14:25:00,31.81,31.83,31.77,31.83,19975.0,30.362,30.3811,30.3238,30.3811,19975.0
2023-08-29 14:30:00,31.83,31.89,31.83,31.89,18645.0,30.3811,30.4384,30.3811,30.4384,18645.0
2023-08-29 14:35:00,31.89,31.89,31.85,31.86,34756.0,30.4384,30.4384,30.4002,30.4097,34756.0
2023-08-29 14:40:00,31.87,31.9,31.86,31.89,28478.0,30.4193,30.4479,30.4097,30.4384,28478.0
2023-08-29 14:45:00,31.9,31.91,31.87,31.89,37666.0,30.4479,30.4575,30.4193,30.4384,37666.0
2023-08-29 14:50:00,31.89,31.9,31.86,31.87,37592.0,30.4384,30.4479,30.4097,30.4193,37592.0
2023-08-29 14:55:00,31.87,31.89,31.81,31.84,20002.0,30.4193,30.4384,30.362,30.3906,20002.0
2023-08-29 15:00:00,31.84,31.84,31.78,31.84,36588.0,30.3906,30.3906,30.3334,30.3906,36588.0
2023-08-29 15:05:00,31.84,31.84,31.81,31.82,40890.0,30.3906,30.3906,30.362,30.3715,40890.0
2023-08-29 15:10:00,31.83,31.83,31.78,31.79,22333.0,30.3811,30.3811,30.3334,30.3429,22333.0
2023-08-29 15:15:00,31.79,31.83,31.78,31.83,25733.0,30.3429,30.3811,30.3334,30.3811,25733.0
2023-08-29 15:20:00,31.83,31.87,31.82,31.87,34360.0,30.3811,30.4193,30.3715,30.4193,34360.0
2023-08-29 15:25:00,31.87,31.89,31.86,31.88,34434.0,30.4193,30.4384,30.4097,30.4288,34434.0
2023-08-29 15:30:00,31.87,31.9,31.85,31.86,59344.0,30.4193,30.4479,30.4002,30.4097,59344.0
2023-08-29 15:35:00,31.87,31.87,31.84,31.86,30019.0,30.4193,30.4193,30.3906,30.4097,30019.0
2023-08-29 15:40:00,31.87,31.92,31.85,31.92,40489.0,30.4193,30.467,30.4002,30.467,40489.0
2023-08-29 15:45:00,31.92,31.97,31.91,31.94,109268.0,30.467,30.5147,30.4575,30.4861,109268.0
2023-08-29 15:50:00,31.94,31.95,31.87,31.89,118848.0,30.4861,30.4956,30.4193,30.4384,118848.0
2023-08-29 15:55:00,31.88,31.88,31.79,31.81,299117.0,30.4288,30.4288,30.3429,30.362,299117.0
2023-08-30 09:30:00,31.72,31.8,31.63,31.68,100785.0,30.2761,30.3525,30.1902,30.2379,100785.0
2023-08-30 09:35:00,31.69,31.72,31.62,31.69,28675.0,30.2475,30.2761,30.1807,30.2475,28675.0
2023-08-30 09:40:00,31.7,31.72,31.63,31.64,27365.0,30.257,30.2761,30.1902,30.1997,27365.0
2023-08-30 09:45:00,31.64,31.79,31.63,31.76,32876.0,30.1997,30.3429,30.1902,30.3143,32876.0
2023-08-30 09:50:00,31.76,31.83,31.74,31.77,19486.0,30.3143,30.3811,30.2952,30.3238,19486.0
2023-08-30 09:55:00,31.77,31.78,31.74,31.76,17001.0,30.3238,30.3334,30.2952,30.3143,17001.0
2023-08-30 10:00:00,31.76,31.77,31.68,31.71,64006.0,30.3143,30.3238,30.2379,30.2666,64006.0
2023-08-30 10:05:00,31.71,31.77,31.68,31.69,38632.0,30.2666,30.3238,30.2379,30.2475,38632.0
2023-08-30 10:10:00,31.68,31.68,31.6,31.6,25010.0,30.2379,30.2379,30.1616,30.1616,25010.0
2023-08-30 10:15:00,31.6,31.61,31.53,31.55,44144.0,30.1616,30.1711,30.0948,30.1138,44144.0
2023-08-30 10:20:00,31.56,31.56,31.5,31.52,28091.0,30.1234,30.1234,30.0661,30.0852,28091.0
2023-08-30 10:25:00,31.52,31.52,31.44,31.46,36653.0,30.0852,30.0852,30.0088,30.0279,36653.0
2023-08-30 10:30:00,31.46,31.56,31.46,31.55,45304.0,30.0279,30.1234,30.0279,30.1138,45304.0
2023-08-30 10:35:00,31.56,31.59,31.49,31.58,46122.0,30.1234,30.152,30.0566,30.1425,46122.0
2023-08-30 10:40:00,31.59,31.6,31.53,31.56,19485.0,30.152,30.1616,30.0948,30.1234,19485.0
2023-08-30 10:45:00,31.56,31.59,31.55,31.56,16749.0,30.1234,30.152,30.1138,30.1234,16749.0
2023-08-30 10:50:00,31.56,31.61,31.55,31.6,18157.0,30.1234,30.1711,30.1138,30.1616,18157.0
2023-08-30 10:55:00,31.6,31.6,31.56,31.58,17862.0,30.1616,30.1616,30.1234,30.1425,17862.0
2023-08-30 11:00:00,31.58,31.59,31.52,31.53,16512.0,30.1425,30.152,30.0852,30.0948,16512.0
2023-08-30 11:05:00,31.52,31.56,31.52,31.53,17060.0,30.0852,30.1234,30.0852,30.0948,17060.0
2023-08-30 11:10:00,31.54,31.58,31.53,31.58,23618.0,30.1043,30.1425,30.0948,30.1425,23618.0
2023-08-30 11:15:00,31.58,31.64,31.56,31.64,17832.0,30.1425,30.1997,30.1234,30.1997,17832.0
2023-08-30 11:20:00,31.64,31.67,31.62,31.66,26820.0,30.1997,30.2284,30.1807,30.2188,26820.0
2023-08-30 11:25:00,31.66,31.69,31.65,31.67,19688.0,30.2188,30.2475,30.2093,30.2284,19688.0
2023-08-30 11:30:00,31.68,31.69,31.65,31.69,19797.0,30.2379,30.2475,30.2093,30.2475,19797.0
2023-08-30 11:35:00,31.68,31.7,31.62,31.65,51922.0,30.2379,30.257,30.1807,30.2093,51922.0
2023-08-30 11:40:00,31.65,31.68,31.64,31.65,16682.0,30.2093,30.2379,30.1997,30.2093,16682.0
2023-08-30 11:45:00,31.64,31.66,31.57,31.58,40773.0,30.1997,30.2188,30.1329,30.1425,40773.0
2023-08-30 11:50:00,31.58,31.59,31.56,31.58,30067.0,30.1425,30.152,30.1234,30.1425,30067.0
2023-08-30 11:55:00,31.58,31.58,31.53,31.56,23120.0,30.1425,30.1425,30.0948,30.1234,23120.0
2023-08-30 12:00:00,31.57,31.65,31.57,31.65,20180.0,30.1329,30.2093,30.1329,30.2093,20180.0
2023-08-30 12:05:00,31.65,31.66,31.62,31.63,12047.0,30.2093,30.2188,30.1807,30.1902,12047.0
2023-08-30 12:10:00,31.64,31.65,31.62,31.65,11761.0,30.1997,30.2093,30.1807,30.2093,11761.0
2023-08-30 12:15:00,31.65,31.65,31.62,31.64,30208.0,30.2093,30.2093,30.1807,30.1997,30208.0
2023-08-30 12:20:00,31.64,31.68,31.64,31.65,21416.0,30.1997,30.2379,30.1997,30.2093,21416.0
2023-08-30 12:25:00,31.64,31.68,31.63,31.68,16180.0,30.1997,30.2379,30.1902,30.2379,16180.0
2023-08-30 12:30:00,31.68,31.7,31.64,31.65,11572.0,30.2379,30.257,30.1997,30.2093,11572.0
2023-08-30 12:35:00,31.66,31.67,31.65,31.65,9763.0,30.2188,30.2284,30.2093,30.2093,9763.0
2023-08-30 12:40:00,31.66,31.69,31.66,31.69,9329.0,30.2188,30.2475,30.2188,30.2475,9329.0
2023-08-30 12:45:00,31.68,31.69,31.67,31.67,12762.0,30.2379,30.2475,30.2284,30.2284,12762.0
2023-08-30 12:50:00,31.67,31.67,31.61,31.62,13966.0,30.2284,30.2284,30.1711,30.1807,13966.0
2023-08-30 12:55:00,31.61,31.66,31.61,31.66,11020.0,30.1711,30.2188,30.1711,30.2188,11020.0
2023-08-30 13:00:00,31.67,31.68,31.64,31.65,5823.0,30.2284,30.2379,30.1997,30.2093,5823.0
2023-08-30 13:05:00,31.66,31.67,31.64,31.65,18478.0,30.2188,30.2284,30.1997,30.2093,18478.0
2023-08-30 13:10:00,31.65,31.66,31.63,31.63,5752.0,30.2093,30.2188,30.1902,30.1902,5752.0
2023-08-30 13:15:00,31.63,31.64,31.62,31.64,15405.0,30.1902,30.1997,30.1807,30.1997,15405.0
2023-08-30 13:20:00,31.64,31.64,31.62,31.63,5245.0,30.1997,30.1997,30.1807,30.1902,5245.0
2023-08-30 13:25:00,31.63,31.64,31.61,31.61,11529.0,30.1902,30.1997,30.1711,30.1711,11529.0
2023-08-30 13:30:00,31.61,31.64,31.61,31.63,6016.0,30.1711,30.1997,30.1711,30.1902,6016.0
2023-08-30 13:35:00,31.63,31.63,31.59,31.62,24587.0,30.1902,30.1902,30.152,30.1807,24587.0
2023-08-30 13:40:00,31.62,31.63,31.6,31.63,8512.0,30.1807,30.1902,30.1616,30.1902,8512.0
2023-08-30 13:45:00,31.63,31.65,31.6,31.61,17179.0,30.1902,30.2093,30.1616,30.1711,17179.0
2023-08-30 13:50:00,31.61,31.62,31.59,31.61,8669.0,30.1711,30.1807,30.152,30.1711,8669.0
2023-08-30 13:55:00,31.61,31.64,31.58,31.64,8585.0,30.1711,30.1997,30.1425,30.1997,8585.0
2023-08-30 14:00:00,31.64,31.66,31.61,31.62,10685.0,30.1997,30.2188,30.1711,30.1807,10685.0
2023-08-30 14:05:00,31.63,31.64,31.6,31.63,18978.0,30.1902,30.1997,30.1616,30.1902,18978.0
2023-08-30 14:10:00,31.63,31.64,31.61,31.64,12047.0,30.1902,30.1997,30.1711,30.1997,12047.0
2023-08-30 14:15:00,31.65,31.66,31.61,31.62,14443.0,30.2093,30.2188,30.1711,30.1807,14443.0
2023-08-30 14:20:00,31.63,31.65,31.62,31.63,12957.0,30.1902,30.2093,30.1807,30.1902,12957.0
2023-08-30 14:25:00,31.64,31.65,31.61,31.64,13381.0,30.1997,30.2093,30.1711,30.1997,13381.0
2023-08-30 14:30:00,31.63,31.65,31.62,31.65,10224.0,30.1902,30.2093,30.1807,30.2093,10224.0
2023-08-30 14:35:00,31.65,31.66,31.63,31.65,16338.0,30.2093,30.2188,30.1902,30.2093,16338.0
2023-08-30 14:40:00,31.65,31.67,31.64,31.66,13773.0,30.2093,30.2284,30.1997,30.2188,13773.0
2023-08-30 14:45:00,31.67,31.69,31.66,31.68,14646.0,30.2284,30.2475,30.2188,30.2379,14646.0
2023-08-30 14:50:00,31.68,31.69,31.65,31.67,23112.0,30.2379,30.2475,30.2093,30.2284,23112.0
2023-08-30 14:55:00,31.66,31.7,31.66,31.7,10123.0,30.2188,30.257,30.2188,30.257,10123.0
2023-08-30 15:00:00,31.7,31.73,31.67,31.73,24291.0,30.257,30.2856,30.2284,30.2856,24291.0
2023-08-30 15:05:00,31.73,31.75,31.71,31.75,45795.0,30.2856,30.3047,30.2666,30.3047,45795.0
2023-08-30 15:10:00,31.74,31.75,31.69,31.7,19477.0,30.2952,30.3047,30.2475,30.257,19477.0
2023-08-30 15:15:00,31.7,31.7,31.62,31.64,36320.0,30.257,30.257,30.1807,30.1997,36320.0
2023-08-30 15:20:00,31.64,31.65,31.6,31.64,25660.0,30.1997,30.2093,30.1616,30.1997,25660.0
2023-08-30 15:25:00,31.64,31.64,31.6,31.6,31170.0,30.1997,30.1997,30.1616,30.1616,31170.0
2023-08-30 15:30:00,31.6,31.62,31.58,31.61,31200.0,30.1616,30.1807,30.1425,30.1711,31200.0
2023-08-30 15:35:00,31.61,31.63,31.6,31.62,37834.0,30.1711,30.1902,30.1616,30.1807,37834.0
2023-08-30 15:40:00,31.62,31.65,31.61,31.64,48482.0,30.1807,30.2093,30.1711,30.1997,48482.0
2023-08-30 15:45:00,31.64,31.66,31.61,31.65,71669.0,30.1997,30.2188,30.1711,30.2093,71669.0
2023-08-30 15:50:00,31.65,31.65,31.57,31.57,68578.0,30.2093,30.2093,30.1329,30.1329,68578.0
2023-08-30 15:55:00,31.58,31.64,31.56,31.63,212592.0,30.1425,30.1997,30.1234,30.1902,212592.0
2023-08-31 09:30:00,31.76,31.78,31.63,31.66,128355.0,30.3143,30.3334,30.1902,30.2188,128355.0
2023-08-31 09:35:00,31.65,31.78,31.64,31.65,40532.0,30.2093,30.3334,30.1997,30.2093,40532.0
2023-08-31 09:40:00,31.64,31.64,31.46,31.49,49061.0,30.1997,30.1997,30.0279,30.0566,49061.0
2023-08-31 09:45:00,31.49,31.51,31.37,31.41,82423.0,30.0566,30.0757,29.942,29.9802,82423.0
2023-08-31 09:50:00,31.42,31.5,31.39,31.49,56477.0,29.9898,30.0661,29.9611,30.0566,56477.0
2023-08-31 09:55:00,31.49,31.52,31.47,31.49,23041.0,30.0566,30.0852,30.0375,30.0566,23041.0
2023-08-31 10:00:00,31.49,31.51,31.43,31.51,76027.0,30.0566,30.0757,29.9993,30.0757,76027.0
2023-08-31 10:05:00,31.52,31.6,31.51,31.54,58965.0,30.0852,30.1616,30.0757,30.1043,58965.0
2023-08-31 10:10:00,31.55,31.65,31.55,31.64,38270.0,30.1138,30.2093,30.1138,30.1997,38270.0
2023-08-31 10:15:00,31.64,31.69,31.63,31.66,22372.0,30.1997,30.2475,30.1902,30.2188,22372.0
2023-08-31 10:20:00,31.66,31.69,31.64,31.67,16762.0,30.2188,30.2475,30.1997,30.2284,16762.0
2023-08-31 10:25:00,31.67,31.72,31.64,31.67,19994.0,30.2284,30.2761,30.1997,30.2284,19994.0
2023-08-31 10:30:00,31.67,31.7,31.65,31.69,12909.0,30.2284,30.257,30.2093,30.2475,12909.0
2023-08-31 10:35:00,31.7,31.71,31.67,31.68,21721.0,30.257,30.2666,30.2284,30.2379,21721.0
2023-08-31 10:40:00,31.69,31.7,31.67,31.68,17141.0,30.2475,30.257,30.2284,30.2379,17141.0
2023-08-31 10:45:00,31.68,31.74,31.65,31.74,40583.0,30.2379,30.2952,30.2093,30.2952,40583.0
2023-08-31 10:50:00,31.74,31.84,31.71,31.82,65400.0,30.2952,30.3906,30.2666,30.3715,65400.0
2023-08-31 10:55:00,31.82,31.82,31.78,31.81,22907.0,30.3715,30.3715,30.3334,30.362,22907.0
2023-08-31 11:00:00,31.81,31.85,31.8,31.82,22033.0,30.362,30.4002,30.3525,30.3715,22033.0
2023-08-31 11:05:00,31.81,31.84,31.78,31.83,21300.0,30.362,30.3906,30.3334,30.3811,21300.0
2023-08-31 11:10:00,31.84,31.85,31.76,31.76,18229.0,30.3906,30.4002,30.3143,30.3143,18229.0
2023-08-31 11:15:00,31.76,31.8,31.74,31.8,20890.0,30.3143,30.3525,30.2952,30.3525,20890.0
2023-08-31 11:20:00,31.8,31.83,31.77,31.83,19645.0,30.3525,30.3811,30.3238,30.3811,19645.0
2023-08-31 11:25:00,31.83,31.84,31.78,31.8,18700.0,30.3811,30.3906,30.3334,30.3525,18700.0
2023-08-31 11:30:00,31.8,31.8,31.73,31.73,14758.0,30.3525,30.3525,30.2856,30.2856,14758.0
2023-08-31 11:35:00,31.74,31.76,31.71,31.71,21806.0,30.2952,30.3143,30.2666,30.2666,21806.0
2023-08-31 11:40:00,31.71,31.73,31.63,31.64,228024.0,30.2666,30.2856,30.1902,30.1997,228024.0
2023-08-31 11:45:00,31.63,31.71,31.51,31.55,349137.0,30.1902,30.2666,30.0757,30.1138,349137.0
2023-08-31 11:50:00,31.56,31.64,31.56,31.63,43191.0,30.1234,30.1997,30.1234,30.1902,43191.0
2023-08-31 11:55:00,31.63,31.67,31.6,31.66,35462.0,30.1902,30.2284,30.1616,30.2188,35462.0
2023-08-31 12:00:00,31.66,31.67,31.64,31.66,32372.0,30.2188,30.2284,30.1997,30.2188,32372.0
2023-08-31 12:05:00,31.66,31.74,31.64,31.74,43916.0,30.2188,30.2952,30.1997,30.2952,43916.0
2023-08-31 12:10:00,31.74,31.75,31.71,31.75,14384.0,30.2952,30.3047,30.2666,30.3047,14384.0
2023-08-31 12:15:00,31.75,31.75,31.71,31.74,27735.0,30.3047,30.3047,30.2666,30.2952,27735.0
2023-08-31 12:20:00,31.73,31.74,31.65,31.65,23026.0,30.2856,30.2952,30.2093,30.2093,23026.0
2023-08-31 12:25:00,31.66,31.68,31.65,31.68,16631.0,30.2188,30.2379,30.2093,30.2379,16631.0
2023-08-31 12:30:00,31.67,31.7,31.66,31.67,24679.0,30.2284,30.257,30.2188,30.2284,24679.0
2023-08-31 12:35:00,31.65,31.66,31.61,31.61,44217.0,30.2093,30.2188,30.1711,30.1711,44217.0
2023-08-31 12:40:00,31.62,31.63,31.59,31.6,18534.0,30.1807,30.1902,30.152,30.1616,18534.0
2023-08-31 12:45:00,31.6,31.64,31.57,31.59,33580.0,30.1616,30.1997,30.1329,30.152,33580.0
2023-08-31 12:50:00,31.59,31.64,31.58,31.64,36082.0,30.152,30.1997,30.1425,30.1997,36082.0
2023-08-31 12:55:00,31.64,31.64,31.59,31.62,27132.0,30.1997,30.1997,30.152,30.1807,27132.0
2023-08-31 13:00:00,31.63,31.63,31.6,31.6,7664.0,30.1902,30.1902,30.1616,30.1616,7664.0
2023-08-31 13:05:00,31.61,31.64,31.6,31.63,12055.0,30.1711,30.1997,30.1616,30.1902,12055.0
2023-08-31 13:10:00,31.64,31.66,31.63,31.65,11656.0,30.1997,30.2188,30.1902,30.2093,11656.0
2023-08-31 13:15:00,31.66,31.68,31.64,31.66,18261.0,30.2188,30.2379,30.1997,30.2188,18261.0
2023-08-31 13:20:00,31.65,31.67,31.64,31.66,9766.0,30.2093,30.2284,30.1997,30.2188,9766.0
2023-08-31 13:25:00,31.67,31.69,31.66,31.68,14593.0,30.2284,30.2475,30.2188,30.2379,14593.0
2023-08-31 13:30:00,31.68,31.69,31.66,31.67,14219.0,30.2379,30.2475,30.2188,30.2284,14219.0
2023-08-31 13:35:00,31.66,31.72,31.66,31.71,34497.0,30.2188,30.2761,30.2188,30.2666,34497.0
2023-08-31 13:40:00,31.71,31.74,31.7,31.74,20570.0,30.2666,30.2952,30.257,30.2952,20570.0
2023-08-31 13:45:00,31.73,31.79,31.72,31.77,33961.0,30.2856,30.3429,30.2761,30.3238,33961.0
2023-08-31 13:50:00,31.78,31.78,31.71,31.71,26171.0,30.3334,30.3334,30.2666,30.2666,26171.0
2023-08-31 13:55:00,31.72,31.73,31.71,31.73,14383.0,30.2761,30.2856,30.2666,30.2856,14383.0
2023-08-31 14:00:00,31.73,31.77,31.73,31.76,22487.0,30.2856,30.3238,30.2856,30.3143,22487.0
2023-08-31 14:05:00,31.76,31.76,31.74,31.74,16082.0,30.3143,30.3143,30.2952,30.2952,16082.0
2023-08-31 14:10:00,31.74,31.78,31.74,31.77,19614.0,30.2952,30.3334,30.2952,30.3238,19614.0
2023-08-31 14:15:00,31.77,31.8,31.76,31.79,16794.0,30.3238,30.3525,30.3143,30.3429,16794.0
2023-08-31 14:20:00,31.79,31.8,31.76,31.78,19354.0,30.3429,30.3525,30.3143,30.3334,19354.0
2023-08-31 14:25:00,31.78,31.82,31.77,31.78,15520.0,30.3334,30.3715,30.3238,30.3334,15520.0
2023-08-31 14:30:00,31.77,31.8,31.76,31.8,23142.0,30.3238,30.3525,30.3143,30.3525,23142.0
2023-08-31 14:35:00,31.79,31.81,31.76,31.77,31753.0,30.3429,30.362,30.3143,30.3238,31753.0
2023-08-31 14:40:00,31.77,31.79,31.75,31.76,25461.0,30.3238,30.3429,30.3047,30.3143,25461.0
2023-08-31 14:45:00,31.76,31.77,31.73,31.73,31660.0,30.3143,30.3238,30.2856,30.2856,31660.0
2023-08-31 14:50:00,31.74,31.74,31.7,31.73,27425.0,30.2952,30.2952,30.257,30.2856,27425.0
2023-08-31 14:55:00,31.73,31.75,31.71,31.75,31040.0,30.2856,30.3047,30.2666,30.3047,31040.0
2023-08-31 15:00:00,31.75,31.77,31.72,31.73,46108.0,30.3047,30.3238,30.2761,30.2856,46108.0
2023-08-31 15:05:00,31.72,31.74,31.71,31.73,25529.0,30.2761,30.2952,30.2666,30.2856,25529.0
2023-08-31 15:10:00,31.73,31.75,31.72,31.75,35086.0,30.2856,30.3047,30.2761,30.3047,35086.0
2023-08-31 15:15:00,31.75,31.76,31.72,31.76,28905.0,30.3047,30.3143,30.2761,30.3143,28905.0
2023-08-31 15:20:00,31.76,31.76,31.72,31.74,43587.0,30.3143,30.3143,30.2761,30.2952,43587.0
2023-08-31 15:25:00,31.74,31.74,31.68,31.69,61676.0,30.2952,30.2952,30.2379,30.2475,61676.0
2023-08-31 15:30:00,31.7,31.72,31.65,31.67,49738.0,30.257,30.2761,30.2093,30.2284,49738.0
2023-08-31 15:35:00,31.67,31.68,31.64,31.66,58397.0,30.2284,30.2379,30.1997,30.2188,58397.0
2023-08-31 15:40:00,31.67,31.72,31.65,31.71,57822.0,30.2284,30.2761,30.2093,30.2666,57822.0
2023-08-31 15:45:00,31.71,31.72,31.65,31.66,95870.0,30.2666,30.2761,30.2093,30.2188,95870.0
2023-08-31 15:50:00,31.65,31.67,31.62,31.66,193784.0,30.2093,30.2284,30.1807,30.2188,193784.0
2023-08-31 15:55:00,31.66,31.66,31.61,31.61,371987.0,30.2188,30.2188,30.1711,30.1711,371987.0
2023-09-01 09:30:00,31.77,31.85,31.6,31.67,70340.0,30.3238,30.4002,30.1616,30.2284,70340.0
2023-09-01 09:35:00,31.67,31.73,31.61,31.68,34668.0,30.2284,30.2856,30.1711,30.2379,34668.0
2023-09-01 09:40:00,31.68,31.71,31.6,31.71,24966.0,30.2379,30.2666,30.1616,30.2666,24966.0
2023-09-01 09:45:00,31.71,31.71,31.57,31.58,25231.0,30.2666,30.2666,30.1329,30.1425,25231.0
2023-09-01 09:50:00,31.59,31.65,31.57,31.59,27855.0,30.152,30.2093,30.1329,30.152,27855.0
2023-09-01 09:55:00,31.59,31.6,31.54,31.58,45831.0,30.152,30.1616,30.1043,30.1425,45831.0
2023-09-01 10:00:00,31.59,31.61,31.51,31.59,36412.0,30.152,30.1711,30.0757,30.152,36412.0
2023-09-01 10:05:00,31.59,31.64,31.57,31.61,66296.0,30.152,30.1997,30.1329,30.1711,66296.0
2023-09-01 10:10:00,31.6,31.68,31.6,31.62,68602.0,30.1616,30.2379,30.1616,30.1807,68602.0
2023-09-01 10:15:00,31.61,31.62,31.56,31.61,30266.0,30.1711,30.1807,30.1234,30.1711,30266.0
2023-09-01 10:20:00,31.6,31.6,31.51,31.54,22574.0,30.1616,30.1616,30.0757,30.1043,22574.0
2023-09-01 10:25:00,31.54,31.56,31.51,31.56,25138.0,30.1043,30.1234,30.0757,30.1234,25138.0
2023-09-01 10:30:00,31.56,31.56,31.48,31.51,41052.0,30.1234,30.1234,30.047,30.0757,41052.0
2023-09-01 10:35:00,31.51,31.52,31.44,31.46,64120.0,30.0757,30.0852,30.0088,30.0279,64120.0
2023-09-01 10:40:00,31.46,31.49,31.43,31.47,45445.0,30.0279,30.0566,29.9993,30.0375,45445.0
2023-09-01 10:45:00,31.47,31.47,31.38,31.4,53373.0,30.0375,30.0375,29.9516,29.9707,53373.0
2023-09-01 10:50:00,31.4,31.41,31.38,31.39,40177.0,29.9707,29.9802,29.9516,29.9611,40177.0
2023-09-01 10:55:00,31.38,31.4,31.34,31.35,44035.0,29.9516,29.9707,29.9134,29.9229,44035.0
2023-09-01 11:00:00,31.36,31.4,31.36,31.37,28785.0,29.9325,29.9707,29.9325,29.942,28785.0
2023-09-01 11:05:00,31.37,31.38,31.33,31.34,33897.0,29.942,29.9516,29.9039,29.9134,33897.0
2023-09-01 11:10:00,31.34,31.4,31.34,31.38,79782.0,29.9134,29.9707,29.9134,29.9516,79782.0
2023-09-01 11:15:00,31.38,31.39,31.36,31.37,33114.0,29.9516,29.9611,29.9325,29.942,33114.0
2023-09-01 11:20:00,31.37,31.38,31.34,31.36,34239.0,29.942,29.9516,29.9134,29.9325,34239.0
2023-09-01 11:25:00,31.37,31.42,31.32,31.39,49969.0,29.942,29.9898,29.8943,29.9611,49969.0
2023-09-01 11:30:00,31.39,31.4,31.32,31.32,55674.0,29.9611,29.9707,29.8943,29.8943,55674.0
2023-09-01 11:35:00,31.33,31.34,31.28,31.31,72167.0,29.9039,29.9134,29.8561,29.8848,72167.0
2023-09-01 11:40:00,31.31,31.33,31.3,31.33,21532.0,29.8848,29.9039,29.8752,29.9039,21532.0
2023-09-01 11:45:00,31.33,31.33,31.26,31.26,38761.0,29.9039,29.9039,29.837,29.837,38761.0
2023-09-01 11:50:00,31.26,31.3,31.25,31.29,37556.0,29.837,29.8752,29.8275,29.8657,37556.0
2023-09-01 11:55:00,31.3,31.32,31.29,31.29,24775.0,29.8752,29.8943,29.8657,29.8657,24775.0
2023-09-01 12:00:00,31.29,31.32,31.27,31.32,17918.0,29.8657,29.8943,29.8466,29.8943,17918.0
2023-09-01 12:05:00,31.32,31.33,31.27,31.33,62841.0,29.8943,29.9039,29.8466,29.9039,62841.0
2023-09-01 12:10:00,31.33,31.35,31.31,31.34,23082.0,29.9039,29.9229,29.8848,29.9134,23082.0
2023-09-01 12:15:00,31.34,31.35,31.32,31.32,19525.0,29.9134,29.9229,29.8943,29.8943,19525.0
2023-09-01 12:20:00,31.32,31.36,31.29,31.3,33216.0,29.8943,29.9325,29.8657,29.8752,33216.0
2023-09-01 12:25:00,31.3,31.34,31.3,31.31,31338.0,29.8752,29.9134,29.8752,29.8848,31338.0
2023-09-01 12:30:00,31.31,31.35,31.31,31.35,27034.0,29.8848,29.9229,29.8848,29.9229,27034.0
2023-09-01 12:35:00,31.35,31.35,31.33,31.35,20037.0,29.9229,29.9229,29.9039,29.9229,20037.0
2023-09-01 12:40:00,31.35,31.36,31.33,31.36,14287.0,29.9229,29.9325,29.9039,29.9325,14287.0
2023-09-01 12:45:00,31.36,31.37,31.34,31.36,18356.0,29.9325,29.942,29.9134,29.9325,18356.0
2023-09-01 12:50:00,31.36,31.4,31.36,31.38,17135.0,29.9325,29.9707,29.9325,29.9516,17135.0
2023-09-01 12:55:00,31.38,31.39,31.35,31.37,20413.0,29.9516,29.9611,29.9229,29.942,20413.0
2023-09-01 13:00:00,31.36,31.41,31.36,31.41,22035.0,29.9325,29.9802,29.9325,29.9802,22035.0
2023-09-01 13:05:00,31.41,31.42,31.39,31.39,24583.0,29.9802,29.9898,29.9611,29.9611,24583.0
2023-09-01 13:10:00,31.39,31.41,31.39,31.4,11887.0,29.9611,29.9802,29.9611,29.9707,11887.0
2023-09-01 13:15:00,31.39,31.42,31.38,31.42,21343.0,29.9611,29.9898,29.9516,29.9898,21343.0
2023-09-01 13:20:00,31.42,31.45,31.41,31.41,15533.0,29.9898,30.0184,29.9802,29.9802,15533.0
2023-09-01 13:25:00,31.41,31.42,31.39,31.41,14987.0,29.9802,29.9898,29.9611,29.9802,14987.0
2023-09-01 13:30:00,31.41,31.44,31.4,31.41,32413.0,29.9802,30.0088,29.9707,29.9802,32413.0
2023-09-01 13:35:00,31.42,31.43,31.41,31.43,15443.0,29.9898,29.9993,29.9802,29.9993,15443.0
2023-09-01 13:40:00,31.43,31.44,31.41,31.42,31095.0,29.9993,30.0088,29.9802,29.9898,31095.0
2023-09-01 13:45:00,31.42,31.45,31.4,31.45,27651.0,29.9898,30.0184,29.9707,30.0184,27651.0
2023-09-01 13:50:00,31.45,31.46,31.43,31.45,28935.0,30.0184,30.0279,29.9993,30.0184,28935.0
2023-09-01 13:55:00,31.45,31.46,31.44,31.45,23428.0,30.0184,30.0279,30.0088,30.0184,23428.0
2023-09-01 14:00:00,31.44,31.44,31.42,31.44,13381.0,30.0088,30.0088,29.9898,30.0088,13381.0
2023-09-01 14:05:00,31.44,31.44,31.42,31.44,28819.0,30.0088,30.0088,29.9898,30.0088,28819.0
2023-09-01 14:10:00,31.43,31.45,31.41,31.45,37161.0,29.9993,30.0184,29.9802,30.0184,37161.0
2023-09-01 14:15:00,31.45,31.45,31.43,31.44,17694.0,30.0184,30.0184,29.9993,30.0088,17694.0
2023-09-01 14:20:00,31.44,31.44,31.39,31.41,18232.0,30.0088,30.0088,29.9611,29.9802,18232.0
2023-09-01 14:25:00,31.4,31.42,31.38,31.41,18311.0,29.9707,29.9898,29.9516,29.9802,18311.0
2023-09-01 14:30:00,31.4,31.41,31.39,31.4,12598.0,29.9707,29.9802,29.9611,29.9707,12598.0
2023-09-01 14:35:00,31.4,31.4,31.35,31.36,47604.0,29.9707,29.9707,29.9229,29.9325,47604.0
2023-09-01 14:40:00,31.35,31.37,31.34,31.36,24575.0,29.9229,29.942,29.9134,29.9325,24575.0
2023-09-01 14:45:00,31.36,31.4,31.35,31.39,18727.0,29.9325,29.9707,29.9229,29.9611,18727.0
2023-09-01 14:50:00,31.38,31.39,31.37,31.38,13048.0,29.9516,29.9611,29.942,29.9516,13048.0
2023-09-01 14:55:00,31.38,31.4,31.36,31.4,19893.0,29.9516,29.9707,29.9325,29.9707,19893.0
2023-09-01 15:00:00,31.4,31.4,31.35,31.36,23107.0,29.9707,29.9707,29.9229,29.9325,23107.0
2023-09-01 15:05:00,31.37,31.38,31.36,31.36,26425.0,29.942,29.9516,29.9325,29.9325,26425.0
2023-09-01 15:10:00,31.37,31.39,31.36,31.38,24049.0,29.942,29.9611,29.9325,29.9516,24049.0
2023-09-01 15:15:00,31.38,31.39,31.37,31.39,22239.0,29.9516,29.9611,29.942,29.9611,22239.0
2023-09-01 15:20:00,31.39,31.42,31.38,31.41,74542.0,29.9611,29.9898,29.9516,29.9802,74542.0
2023-09-01 15:25:00,31.41,31.43,31.4,31.43,33964.0,29.9802,29.9993,29.9707,29.9993,33964.0
2023-09-01 15:30:00,31.43,31.45,31.42,31.44,50044.0,29.9993,30.0184,29.9898,30.0088,50044.0
2023-09-01 15:35:00,31.44,31.44,31.38,31.39,69436.0,30.0088,30.0088,29.9516,29.9611,69436.0
2023-09-01 15:40:00,31.4,31.42,31.39,31.42,58681.0,29.9707,29.9898,29.9611,29.9898,58681.0
2023-09-01 15:45:00,31.42,31.43,31.38,31.39,73284.0,29.9898,29.9993,29.9516,29.9611,73284.0
2023-09-01 15:50:00,31.39,31.41,31.38,31.39,132207.0,29.9611,29.9802,29.9516,29.9611,132207.0
2023-09-01 15:55:00,31.4,31.43,31.39,31.42,305971.0,29.9707,29.9993,29.9611,29.9898,305971.0
2023-09-05 09:30:00,31.07,31.08,30.83,30.96,224891.0,29.8292,29.8388,29.5988,29.7236,224891.0
2023-09-05 09:35:00,30.94,31.01,30.82,30.96,83396.0,29.7044,29.7716,29.5892,29.7236,83396.0
2023-09-05 09:40:00,30.97,31.11,30.92,31.05,163460.0,29.7332,29.8676,29.6852,29.81,163460.0
2023-09-05 09:45:00,31.06,31.06,30.96,30.98,86111.0,29.8196,29.8196,29.7236,29.7428,86111.0
2023-09-05 09:50:00,30.97,30.97,30.85,30.88,55759.0,29.7332,29.7332,29.618,29.6468,55759.0
2023-09-05 09:55:00,30.87,30.96,30.87,30.93,45995.0,29.6372,29.7236,29.6372,29.6948,45995.0
2023-09-05 10:00:00,30.93,31.06,30.92,31.04,39961.0,29.6948,29.8196,29.6852,29.8004,39961.0
2023-09-05 10:05:00,31.05,31.2,31.05,31.15,48553.0,29.81,29.954,29.81,29.906,48553.0
2023-09-05 10:10:00,31.14,31.16,31.05,31.08,30610.0,29.8964,29.9156,29.81,29.8388,30610.0
2023-09-05 10:15:00,31.08,31.09,31.02,31.05,37037.0,29.8388,29.8484,29.7812,29.81,37037.0
2023-09-05 10:20:00,31.05,31.16,31.01,31.12,41510.0,29.81,29.9156,29.7716,29.8772,41510.0
2023-09-05 10:25:00,31.11,31.25,31.11,31.25,124156.0,29.8676,30.002,29.8676,30.002,124156.0
2023-09-05 10:30:00,31.24,31.25,31.11,31.12,26879.0,29.9924,30.002,29.8676,29.8772,26879.0
2023-09-05 10:35:00,31.12,31.17,31.1,31.13,26310.0,29.8772,29.9252,29.858,29.8868,26310.0
2023-09-05 10:40:00,31.13,31.19,31.13,31.15,21268.0,29.8868,29.9444,29.8868,29.906,21268.0
2023-09-05 10:45:00,31.15,31.17,31.12,31.14,33997.0,29.906,29.9252,29.8772,29.8964,33997.0
2023-09-05 10:50:00,31.13,31.17,31.12,31.14,18127.0,29.8868,29.9252,29.8772,29.8964,18127.0
2023-09-05 10:55:00,31.14,31.2,31.13,31.17,50048.0,29.8964,29.954,29.8868,29.9252,50048.0
2023-09-05 11:00:00,31.17,31.26,31.13,31.26,41037.0,29.9252,30.0116,29.8868,30.0116,41037.0
2023-09-05 11:05:00,31.26,31.26,31.18,31.2,21319.0,30.0116,30.0116,29.9348,29.954,21319.0
2023-09-05 11:10:00,31.19,31.2,31.14,31.16,15942.0,29.9444,29.954,29.8964,29.9156,15942.0
2023-09-05 11:15:00,31.16,31.21,31.16,31.19,13991.0,29.9156,29.9636,29.9156,29.9444,13991.0
2023-09-05 11:20:00,31.19,31.2,31.13,31.17,32856.0,29.9444,29.954,29.8868,29.9252,32856.0
2023-09-05 11:25:00,31.17,31.21,31.14,31.14,32361.0,29.9252,29.9636,29.8964,29.8964,32361.0
2023-09-05 11:30:00,31.15,31.16,31.08,31.08,19786.0,29.906,29.9156,29.8388,29.8388,19786.0
2023-09-05 11:35:00,31.08,31.08,31.0,31.01,34266.0,29.8388,29.8388,29.762,29.7716,34266.0
2023-09-05 11:40:00,31.02,31.02,30.95,30.95,29473.0,29.7812,29.7812,29.714,29.714,29473.0
2023-09-05 11:45:00,30.95,31.0,30.93,30.97,21143.0,29.714,29.762,29.6948,29.7332,21143.0
2023-09-05 11:50:00,30.97,30.98,30.93,30.94,23436.0,29.7332,29.7428,29.6948,29.7044,23436.0
2023-09-05 11:55:00,30.94,30.94,30.89,30.9,27848.0,29.7044,29.7044,29.6564,29.666,27848.0
2023-09-05 12:00:00,30.89,30.9,30.82,30.82,56894.0,29.6564,29.666,29.5892,29.5892,56894.0
2023-09-05 12:05:00,30.82,30.83,30.78,30.8,58035.0,29.5892,29.5988,29.5508,29.57,58035.0
2023-09-05 12:10:00,30.8,30.85,30.78,30.78,57240.0,29.57,29.618,29.5508,29.5508,57240.0
2023-09-05 12:15:00,30.78,30.82,30.75,30.78,53120.0,29.5508,29.5892,29.522,29.5508,53120.0
2023-09-05 12:20:00,30.78,30.81,30.77,30.79,29941.0,29.5508,29.5796,29.5412,29.5604,29941.0
2023-09-05 12:25:00,30.79,30.81,30.77,30.8,19724.0,29.5604,29.5796,29.5412,29.57,19724.0
2023-09-05 12:30:00,30.8,30.84,30.8,30.82,36994.0,29.57,29.6084,29.57,29.5892,36994.0
2023-09-05 12:35:00,30.82,30.86,30.8,30.86,20693.0,29.5892,29.6276,29.57,29.6276,20693.0
2023-09-05 12:40:00,30.85,30.86,30.8,30.82,21803.0,29.618,29.6276,29.57,29.5892,21803.0
2023-09-05 12:45:00,30.83,30.83,30.8,30.81,13336.0,29.5988,29.5988,29.57,29.5796,13336.0
2023-09-05 12:50:00,30.81,30.85,30.81,30.82,24625.0,29.5796,29.618,29.5796,29.5892,24625.0
2023-09-05 12:55:00,30.82,30.83,30.8,30.83,20747.0,29.5892,29.5988,29.57,29.5988,20747.0
2023-09-05 13:00:00,30.81,30.82,30.78,30.79,24330.0,29.5796,29.5892,29.5508,29.5604,24330.0
2023-09-05 13:05:00,30.8,30.83,30.77,30.83,33428.0,29.57,29.5988,29.5412,29.5988,33428.0
2023-09-05 13:10:00,30.82,30.83,30.77,30.78,44371.0,29.5892,29.5988,29.5412,29.5508,44371.0
2023-09-05 13:15:00,30.79,30.81,30.64,30.66,99461.0,29.5604,29.5796,29.4163,29.4355,99461.0
2023-09-05 13:20:00,30.65,30.7,30.62,30.65,27771.0,29.4259,29.4739,29.3971,29.4259,27771.0
2023-09-05 13:25:00,30.65,30.67,30.58,30.63,44132.0,29.4259,29.4451,29.3587,29.4067,44132.0
2023-09-05 13:30:00,30.62,30.7,30.61,30.66,32836.0,29.3971,29.4739,29.3875,29.4355,32836.0
2023-09-05 13:35:00,30.67,30.78,30.66,30.73,26287.0,29.4451,29.5508,29.4355,29.5027,26287.0
2023-09-05 13:40:00,30.73,30.8,30.72,30.8,35232.0,29.5027,29.57,29.4931,29.57,35232.0
2023-09-05 13:45:00,30.8,30.87,30.8,30.87,31182.0,29.57,29.6372,29.57,29.6372,31182.0
2023-09-05 13:50:00,30.87,30.91,30.87,30.9,30202.0,29.6372,29.6756,29.6372,29.666,30202.0
2023-09-05 13:55:00,30.9,30.94,30.88,30.93,37169.0,29.666,29.7044,29.6468,29.6948,37169.0
2023-09-05 14:00:00,30.94,30.94,30.9,30.91,32181.0,29.7044,29.7044,29.666,29.6756,32181.0
2023-09-05 14:05:00,30.9,30.9,30.84,30.87,34366.0,29.666,29.666,29.6084,29.6372,34366.0
2023-09-05 14:10:00,30.87,30.9,30.84,30.9,29072.0,29.6372,29.666,29.6084,29.666,29072.0
2023-09-05 14:15:00,30.9,30.9,30.88,30.88,29969.0,29.666,29.666,29.6468,29.6468,29969.0
2023-09-05 14:20:00,30.85,30.87,30.85,30.86,18401.0,29.618,29.6372,29.618,29.6276,18401.0
2023-09-05 14:25:00,30.87,30.92,30.85,30.9,43395.0,29.6372,29.6852,29.618,29.666,43395.0
2023-09-05 14:30:00,30.91,30.91,30.84,30.85,46843.0,29.6756,29.6756,29.6084,29.618,46843.0
2023-09-05 14:35:00,30.85,30.87,30.83,30.85,54133.0,29.618,29.6372,29.5988,29.618,54133.0
2023-09-05 14:40:00,30.85,30.87,30.83,30.85,25309.0,29.618,29.6372,29.5988,29.618,25309.0
2023-09-05 14:45:00,30.85,30.85,30.8,30.83,36309.0,29.618,29.618,29.57,29.5988,36309.0
2023-09-05 14:50:00,30.83,30.86,30.82,30.86,24503.0,29.5988,29.6276,29.5892,29.6276,24503.0
2023-09-05 14:55:00,30.86,30.86,30.82,30.84,31273.0,29.6276,29.6276,29.5892,29.6084,31273.0
2023-09-05 15:00:00,30.83,30.85,30.8,30.8,31966.0,29.5988,29.618,29.57,29.57,31966.0
2023-09-05 15:05:00,30.8,30.82,30.78,30.79,49621.0,29.57,29.5892,29.5508,29.5604,49621.0
2023-09-05 15:10:00,30.79,30.83,30.76,30.81,129893.0,29.5604,29.5988,29.5316,29.5796,129893.0
2023-09-05 15:15:00,30.81,30.88,30.81,30.84,55493.0,29.5796,29.6468,29.5796,29.6084,55493.0
2023-09-05 15:20:00,30.84,30.85,30.83,30.85,29454.0,29.6084,29.618,29.5988,29.618,29454.0
2023-09-05 15:25:00,30.85,30.85,30.81,30.82,29967.0,29.618,29.618,29.5796,29.5892,29967.0
2023-09-05 15:30:00,30.82,30.86,30.82,30.84,50149.0,29.5892,29.6276,29.5892,29.6084,50149.0
2023-09-05 15:35:00,30.84,30.87,30.81,30.87,62487.0,29.6084,29.6372,29.5796,29.6372,62487.0
2023-09-05 15:40:00,30.87,30.89,30.86,30.87,52753.0,29.6372,29.6564,29.6276,29.6372,52753.0
2023-09-05 15:45:00,30.87,30.89,30.81,30.83,105375.0,29.6372,29.6564,29.5796,29.5988,105375.0
2023-09-05 15:50:00,30.82,30.83,30.76,30.77,153171.0,29.5892,29.5988,29.5316,29.5412,153171.0
2023-09-05 15:55:00,30.77,30.81,30.75,30.79,343067.0,29.5412,29.5796,29.522,29.5604,343067.0
2023-09-06 09:30:00,29.9,30.73,29.9,30.7,696403.0,28.7059,29.5027,28.7059,29.4739,696403.0
2023-09-06 09:35:00,30.68,30.79,30.58,30.73,240217.0,29.4547,29.5604,29.3587,29.5027,240217.0
2023-09-06 09:40:00,30.73,30.86,30.68,30.81,211744.0,29.5027,29.6276,29.4547,29.5796,211744.0
2023-09-06 09:45:00,30.82,30.85,30.62,30.72,209300.0,29.5892,29.618,29.3971,29.4931,209300.0
2023-09-06 09:50:00,30.72,30.72,30.5,30.51,129090.0,29.4931,29.4931,29.2819,29.2915,129090.0
2023-09-06 09:55:00,30.51,30.52,30.29,30.33,124420.0,29.2915,29.3011,29.0803,29.1187,124420.0
2023-09-06 10:00:00,30.33,30.33,30.2,30.26,145726.0,29.1187,29.1187,28.9939,29.0515,145726.0
2023-09-06 10:05:00,30.27,30.34,30.21,30.23,144615.0,29.0611,29.1283,29.0035,29.0227,144615.0
2023-09-06 10:10:00,30.22,30.27,30.11,30.14,190113.0,29.0131,29.0611,28.9075,28.9363,190113.0
2023-09-06 10:15:00,30.15,30.19,30.09,30.17,169553.0,28.9459,28.9843,28.8883,28.9651,169553.0
2023-09-06 10:20:00,30.17,30.18,30.09,30.09,72954.0,28.9651,28.9747,28.8883,28.8883,72954.0
2023-09-06 10:25:00,30.08,30.16,30.05,30.06,55085.0,28.8787,28.9555,28.8499,28.8595,55085.0
2023-09-06 10:30:00,30.06,30.14,30.06,30.12,59409.0,28.8595,28.9363,28.8595,28.9171,59409.0
2023-09-06 10:35:00,30.12,30.15,30.07,30.11,54350.0,28.9171,28.9459,28.8691,28.9075,54350.0
2023-09-06 10:40:00,30.11,30.14,30.09,30.12,77712.0,28.9075,28.9363,28.8883,28.9171,77712.0
2023-09-06 10:45:00,30.12,30.24,30.11,30.21,94812.0,28.9171,29.0323,28.9075,29.0035,94812.0
2023-09-06 10:50:00,30.21,30.22,30.15,30.17,45291.0,29.0035,29.0131,28.9459,28.9651,45291.0
2023-09-06 10:55:00,30.16,30.22,30.07,30.18,85897.0,28.9555,29.0131,28.8691,28.9747,85897.0
2023-09-06 11:00:00,30.18,30.19,30.13,30.15,49403.0,28.9747,28.9843,28.9267,28.9459,49403.0
2023-09-06 11:05:00,30.15,30.15,30.09,30.09,63283.0,28.9459,28.9459,28.8883,28.8883,63283.0
2023-09-06 11:10:00,30.1,30.12,30.01,30.01,80354.0,28.8979,28.9171,28.8115,28.8115,80354.0
2023-09-06 11:15:00,30.02,30.05,29.99,30.03,83549.0,28.8211,28.8499,28.7923,28.8307,83549.0
2023-09-06 11:20:00,30.02,30.03,29.99,30.02,42124.0,28.8211,28.8307,28.7923,28.8211,42124.0
2023-09-06 11:25:00,30.02,30.02,29.91,29.91,112898.0,28.8211,28.8211,28.7155,28.7155,112898.0
2023-09-06 11:30:00,29.92,29.94,29.82,29.83,90424.0,28.7251,28.7443,28.6291,28.6387,90424.0
2023-09-06 11:35:00,29.83,29.83,29.75,29.75,135335.0,28.6387,28.6387,28.5619,28.5619,135335.0
2023-09-06 11:40:00,29.76,29.81,29.74,29.8,126037.0,28.5715,28.6195,28.5523,28.6099,126037.0
2023-09-06 11:45:00,29.8,29.81,29.75,29.77,72460.0,28.6099,28.6195,28.5619,28.5811,72460.0
2023-09-06 11:50:00,29.77,29.8,29.75,29.79,53084.0,28.5811,28.6099,28.5619,28.6003,53084.0
2023-09-06 11:55:00,29.79,29.81,29.76,29.77,61403.0,28.6003,28.6195,28.5715,28.5811,61403.0
2023-09-06 12:00:00,29.76,29.85,29.75,29.83,118462.0,28.5715,28.6579,28.5619,28.6387,118462.0
2023-09-06 12:05:00,29.82,29.85,29.79,29.83,39133.0,28.6291,28.6579,28.6003,28.6387,39133.0
2023-09-06 12:10:00,29.83,29.88,29.82,29.83,58358.0,28.6387,28.6867,28.6291,28.6387,58358.0
2023-09-06 12:15:00,29.83,29.88,29.82,29.87,45970.0,28.6387,28.6867,28.6291,28.6771,45970.0
2023-09-06 12:20:00,29.86,29.94,29.86,29.92,37640.0,28.6675,28.7443,28.6675,28.7251,37640.0
2023-09-06 12:25:00,29.92,30.0,29.92,29.96,44710.0,28.7251,28.8019,28.7251,28.7635,44710.0
2023-09-06 12:30:00,29.96,29.97,29.9,29.93,39810.0,28.7635,28.7731,28.7059,28.7347,39810.0
2023-09-06 12:35:00,29.93,29.96,29.9,29.96,19896.0,28.7347,28.7635,28.7059,28.7635,19896.0
2023-09-06 12:40:00,29.96,29.97,29.89,29.9,45092.0,28.7635,28.7731,28.6963,28.7059,45092.0
2023-09-06 12:45:00,29.89,29.91,29.86,29.87,31333.0,28.6963,28.7155,28.6675,28.6771,31333.0
2023-09-06 12:50:00,29.87,29.9,29.86,29.86,37271.0,28.6771,28.7059,28.6675,28.6675,37271.0
2023-09-06 12:55:00,29.87,29.92,29.86,29.91,27100.0,28.6771,28.7251,28.6675,28.7155,27100.0
2023-09-06 13:00:00,29.92,29.93,29.9,29.91,35699.0,28.7251,28.7347,28.7059,28.7155,35699.0
2023-09-06 13:05:00,29.91,29.94,29.89,29.94,37479.0,28.7155,28.7443,28.6963,28.7443,37479.0
2023-09-06 13:10:00,29.94,29.97,29.93,29.94,29892.0,28.7443,28.7731,28.7347,28.7443,29892.0
2023-09-06 13:15:00,29.95,30.05,29.94,30.03,81119.0,28.7539,28.8499,28.7443,28.8307,81119.0
2023-09-06 13:20:00,30.03,30.03,29.93,29.96,42635.0,28.8307,28.8307,28.7347,28.7635,42635.0
2023-09-06 13:25:00,29.96,29.99,29.94,29.99,19795.0,28.7635,28.7923,28.7443,28.7923,19795.0
2023-09-06 13:30:00,29.99,30.02,29.98,30.0,23622.0,28.7923,28.8211,28.7827,28.8019,23622.0
2023-09-06 13:35:00,30.0,30.01,29.95,29.99,35283.0,28.8019,28.8115,28.7539,28.7923,35283.0
2023-09-06 13:40:00,29.99,30.01,29.97,30.0,23886.0,28.7923,28.8115,28.7731,28.8019,23886.0
2023-09-06 13:45:00,30.0,30.0,29.96,29.96,25249.0,28.8019,28.8019,28.7635,28.7635,25249.0
2023-09-06 13:50:00,29.96,29.97,29.93,29.96,55896.0,28.7635,28.7731,28.7347,28.7635,55896.0
2023-09-06 13:55:00,29.96,29.98,29.94,29.95,26111.0,28.7635,28.7827,28.7443,28.7539,26111.0
2023-09-06 14:00:00,29.96,29.98,29.92,29.95,20015.0,28.7635,28.7827,28.7251,28.7539,20015.0
2023-09-06 14:05:00,29.94,29.98,29.94,29.98,17883.0,28.7443,28.7827,28.7443,28.7827,17883.0
2023-09-06 14:10:00,29.98,30.0,29.96,29.99,32109.0,28.7827,28.8019,28.7635,28.7923,32109.0
2023-09-06 14:15:00,29.99,30.0,29.94,29.97,34279.0,28.7923,28.8019,28.7443,28.7731,34279.0
2023-09-06 14:20:00,29.97,30.0,29.96,29.99,32208.0,28.7731,28.8019,28.7635,28.7923,32208.0
2023-09-06 14:25:00,29.98,30.01,29.96,29.96,52800.0,28.7827,28.8115,28.7635,28.7635,52800.0
2023-09-06 14:30:00,29.97,30.02,29.95,30.0,36930.0,28.7731,28.8211,28.7539,28.8019,36930.0
2023-09-06 14:35:00,29.99,30.01,29.97,29.98,21531.0,28.7923,28.8115,28.7731,28.7827,21531.0
2023-09-06 14:40:00,29.99,30.0,29.97,29.99,27944.0,28.7923,28.8019,28.7731,28.7923,27944.0
2023-09-06 14:45:00,30.0,30.04,29.99,30.04,46478.0,28.8019,28.8403,28.7923,28.8403,46478.0
2023-09-06 14:50:00,30.04,30.08,30.03,30.08,43315.0,28.8403,28.8787,28.8307,28.8787,43315.0
2023-09-06 14:55:00,30.08,30.09,30.05,30.07,36715.0,28.8787,28.8883,28.8499,28.8691,36715.0
2023-09-06 15:00:00,30.07,30.08,30.01,30.02,59267.0,28.8691,28.8787,28.8115,28.8211,59267.0
2023-09-06 15:05:00,30.02,30.07,30.0,30.06,37971.0,28.8211,28.8691,28.8019,28.8595,37971.0
2023-09-06 15:10:00,30.05,30.09,30.05,30.08,53781.0,28.8499,28.8883,28.8499,28.8787,53781.0
2023-09-06 15:15:00,30.08,30.12,30.07,30.1,59082.0,28.8787,28.9171,28.8691,28.8979,59082.0
2023-09-06 15:20:00,30.1,30.14,30.09,30.11,56095.0,28.8979,28.9363,28.8883,28.9075,56095.0
2023-09-06 15:25:00,30.11,30.11,30.01,30.01,80975.0,28.9075,28.9075,28.8115,28.8115,80975.0
2023-09-06 15:30:00,30.01,30.06,30.0,30.05,109065.0,28.8115,28.8595,28.8019,28.8499,109065.0
2023-09-06 15:35:00,30.05,30.09,30.04,30.07,97901.0,28.8499,28.8883,28.8403,28.8691,97901.0
2023-09-06 15:40:00,30.07,30.07,30.02,30.04,74940.0,28.8691,28.8691,28.8211,28.8403,74940.0
2023-09-06 15:45:00,30.04,30.04,30.0,30.01,131894.0,28.8403,28.8403,28.8019,28.8115,131894.0
2023-09-06 15:50:00,30.0,30.04,29.96,30.03,281460.0,28.8019,28.8403,28.7635,28.8307,281460.0
2023-09-06 15:55:00,30.03,30.03,29.97,29.98,492678.0,28.8307,28.8307,28.7731,28.7827,492678.0
2023-09-07 09:30:00,29.93,30.08,29.85,30.07,217951.0,28.7347,28.8787,28.6579,28.8691,217951.0
2023-09-07 09:35:00,30.09,30.12,30.0,30.09,45239.0,28.8883,28.9171,28.8019,28.8883,45239.0
2023-09-07 09:40:00,30.08,30.11,30.03,30.06,33203.0,28.8787,28.9075,28.8307,28.8595,33203.0
2023-09-07 09:45:00,30.06,30.1,30.01,30.06,36624.0,28.8595,28.8979,28.8115,28.8595,36624.0
2023-09-07 09:50:00,30.06,30.08,29.87,29.87,44687.0,28.8595,28.8787,28.6771,28.6771,44687.0
2023-09-07 09:55:00,29.86,29.87,29.81,29.83,35731.0,28.6675,28.6771,28.6195,28.6387,35731.0
2023-09-07 10:00:00,29.82,29.83,29.74,29.76,56956.0,28.6291,28.6387,28.5523,28.5715,56956.0
2023-09-07 10:05:00,29.77,29.78,29.7,29.71,68384.0,28.5811,28.5907,28.5139,28.5235,68384.0
2023-09-07 10:10:00,29.7,29.71,29.65,29.67,56139.0,28.5139,28.5235,28.4659,28.4851,56139.0
2023-09-07 10:15:00,29.67,29.67,29.54,29.55,60818.0,28.4851,28.4851,28.3603,28.3699,60818.0
2023-09-07 10:20:00,29.56,29.6,29.55,29.57,42651.0,28.3795,28.4179,28.3699,28.3891,42651.0
2023-09-07 10:25:00,29.58,29.59,29.53,29.53,34229.0,28.3987,28.4083,28.3507,28.3507,34229.0
2023-09-07 10:30:00,29.54,29.57,29.45,29.46,118369.0,28.3603,28.3891,28.2739,28.2835,118369.0
2023-09-07 10:35:00,29.46,29.53,29.45,29.52,51116.0,28.2835,28.3507,28.2739,28.3411,51116.0
2023-09-07 10:40:00,29.52,29.52,29.46,29.46,41932.0,28.3411,28.3411,28.2835,28.2835,41932.0
2023-09-07 10:45:00,29.46,29.53,29.45,29.52,93766.0,28.2835,28.3507,28.2739,28.3411,93766.0
2023-09-07 10:50:00,29.52,29.6,29.51,29.53,83956.0,28.3411,28.4179,28.3315,28.3507,83956.0
2023-09-07 10:55:00,29.52,29.55,29.47,29.48,70268.0,28.3411,28.3699,28.2931,28.3027,70268.0
2023-09-07 11:00:00,29.49,29.55,29.48,29.53,66012.0,28.3123,28.3699,28.3027,28.3507,66012.0
2023-09-07 11:05:00,29.51,29.54,29.45,29.48,44221.0,28.3315,28.3603,28.2739,28.3027,44221.0
2023-09-07 11:10:00,29.48,29.53,29.45,29.45,37158.0,28.3027,28.3507,28.2739,28.2739,37158.0
2023-09-07 11:15:00,29.46,29.5,29.44,29.46,39696.0,28.2835,28.3219,28.2643,28.2835,39696.0
2023-09-07 11:20:00,29.46,29.47,29.41,29.42,33527.0,28.2835,28.2931,28.2355,28.2451,33527.0
2023-09-07 11:25:00,29.42,29.47,29.36,29.45,74512.0,28.2451,28.2931,28.1875,28.2739,74512.0
2023-09-07 11:30:00,29.46,29.48,29.44,29.44,35929.0,28.2835,28.3027,28.2643,28.2643,35929.0
2023-09-07 11:35:00,29.45,29.46,29.41,29.42,59093.0,28.2739,28.2835,28.2355,28.2451,59093.0
2023-09-07 11:40:00,29.41,29.42,29.39,29.41,64393.0,28.2355,28.2451,28.2163,28.2355,64393.0
2023-09-07 11:45:00,29.41,29.47,29.4,29.44,50467.0,28.2355,28.2931,28.2259,28.2643,50467.0
2023-09-07 11:50:00,29.45,29.48,29.43,29.44,37125.0,28.2739,28.3027,28.2547,28.2643,37125.0
2023-09-07 11:55:00,29.43,29.45,29.39,29.4,32144.0,28.2547,28.2739,28.2163,28.2259,32144.0
2023-09-07 12:00:00,29.4,29.46,29.39,29.44,30901.0,28.2259,28.2835,28.2163,28.2643,30901.0
2023-09-07 12:05:00,29.44,29.51,29.43,29.5,50060.0,28.2643,28.3315,28.2547,28.3219,50060.0
2023-09-07 12:10:00,29.49,29.62,29.48,29.62,65777.0,28.3123,28.4371,28.3027,28.4371,65777.0
2023-09-07 12:15:00,29.62,29.62,29.55,29.57,26838.0,28.4371,28.4371,28.3699,28.3891,26838.0
2023-09-07 12:20:00,29.57,29.62,29.56,29.62,27389.0,28.3891,28.4371,28.3795,28.4371,27389.0
2023-09-07 12:25:00,29.61,29.64,29.6,29.62,19540.0,28.4275,28.4563,28.4179,28.4371,19540.0
2023-09-07 12:30:00,29.63,29.65,29.6,29.61,44257.0,28.4467,28.4659,28.4179,28.4275,44257.0
2023-09-07 12:35:00,29.6,29.74,29.6,29.63,139600.0,28.4179,28.5523,28.4179,28.4467,139600.0
2023-09-07 12:40:00,29.63,29.64,29.6,29.6,26532.0,28.4467,28.4563,28.4179,28.4179,26532.0
2023-09-07 12:45:00,29.61,29.61,29.55,29.55,27986.0,28.4275,28.4275,28.3699,28.3699,27986.0
2023-09-07 12:50:00,29.55,29.58,29.53,29.56,45000.0,28.3699,28.3987,28.3507,28.3795,45000.0
2023-09-07 12:55:00,29.56,29.57,29.54,29.55,42931.0,28.3795,28.3891,28.3603,28.3699,42931.0
2023-09-07 13:00:00,29.56,29.61,29.55,29.58,31832.0,28.3795,28.4275,28.3699,28.3987,31832.0
2023-09-07 13:05:00,29.57,29.58,29.46,29.47,51139.0,28.3891,28.3987,28.2835,28.2931,51139.0
2023-09-07 13:10:00,29.47,29.5,29.43,29.46,38221.0,28.2931,28.3219,28.2547,28.2835,38221.0
2023-09-07 13:15:00,29.46,29.57,29.45,29.54,25470.0,28.2835,28.3891,28.2739,28.3603,25470.0
2023-09-07 13:20:00,29.55,29.56,29.53,29.55,21024.0,28.3699,28.3795,28.3507,28.3699,21024.0
2023-09-07 13:25:00,29.54,29.57,29.54,29.57,40206.0,28.3603,28.3891,28.3603,28.3891,40206.0
2023-09-07 13:30:00,29.56,29.57,29.51,29.51,33963.0,28.3795,28.3891,28.3315,28.3315,33963.0
2023-09-07 13:35:00,29.52,29.52,29.49,29.51,27828.0,28.3411,28.3411,28.3123,28.3315,27828.0
2023-09-07 13:40:00,29.51,29.58,29.49,29.58,53143.0,28.3315,28.3987,28.3123,28.3987,53143.0
2023-09-07 13:45:00,29.58,29.59,29.56,29.56,53706.0,28.3987,28.4083,28.3795,28.3795,53706.0
2023-09-07 13:50:00,29.57,29.57,29.55,29.55,12373.0,28.3891,28.3891,28.3699,28.3699,12373.0
2023-09-07 13:55:00,29.55,29.59,29.55,29.56,36081.0,28.3699,28.4083,28.3699,28.3795,36081.0
2023-09-07 14:00:00,29.56,29.59,29.56,29.58,27075.0,28.3795,28.4083,28.3795,28.3987,27075.0
2023-09-07 14:05:00,29.58,29.61,29.56,29.56,48134.0,28.3987,28.4275,28.3795,28.3795,48134.0
2023-09-07 14:10:00,29.55,29.57,29.49,29.5,62107.0,28.3699,28.3891,28.3123,28.3219,62107.0
2023-09-07 14:15:00,29.51,29.53,29.49,29.49,16689.0,28.3315,28.3507,28.3123,28.3123,16689.0
2023-09-07 14:20:00,29.49,29.49,29.47,29.48,18233.0,28.3123,28.3123,28.2931,28.3027,18233.0
2023-09-07 14:25:00,29.47,29.48,29.45,29.46,31045.0,28.2931,28.3027,28.2739,28.2835,31045.0
2023-09-07 14:30:00,29.45,29.46,29.42,29.44,32517.0,28.2739,28.2835,28.2451,28.2643,32517.0
2023-09-07 14:35:00,29.44,29.44,29.41,29.41,24457.0,28.2643,28.2643,28.2355,28.2355,24457.0
2023-09-07 14:40:00,29.41,29.43,29.4,29.41,45278.0,28.2355,28.2547,28.2259,28.2355,45278.0
2023-09-07 14:45:00,29.41,29.43,29.39,29.41,43962.0,28.2355,28.2547,28.2163,28.2355,43962.0
2023-09-07 14:50:00,29.42,29.46,29.41,29.45,30379.0,28.2451,28.2835,28.2355,28.2739,30379.0
2023-09-07 14:55:00,29.45,29.45,29.43,29.43,26550.0,28.2739,28.2739,28.2547,28.2547,26550.0
2023-09-07 15:00:00,29.43,29.44,29.4,29.43,67889.0,28.2547,28.2643,28.2259,28.2547,67889.0
2023-09-07 15:05:00,29.43,29.43,29.39,29.41,81638.0,28.2547,28.2547,28.2163,28.2355,81638.0
2023-09-07 15:10:00,29.41,29.44,29.4,29.44,32946.0,28.2355,28.2643,28.2259,28.2643,32946.0
2023-09-07 15:15:00,29.44,29.45,29.43,29.43,20529.0,28.2643,28.2739,28.2547,28.2547,20529.0
2023-09-07 15:20:00,29.44,29.46,29.42,29.46,48649.0,28.2643,28.2835,28.2451,28.2835,48649.0
2023-09-07 15:25:00,29.46,29.48,29.43,29.46,48999.0,28.2835,28.3027,28.2547,28.2835,48999.0
2023-09-07 15:30:00,29.46,29.5,29.45,29.49,40494.0,28.2835,28.3219,28.2739,28.3123,40494.0
2023-09-07 15:35:00,29.49,29.49,29.4,29.44,77381.0,28.3123,28.3123,28.2259,28.2643,77381.0
2023-09-07 15:40:00,29.44,29.46,29.42,29.46,87915.0,28.2643,28.2835,28.2451,28.2835,87915.0
2023-09-07 15:45:00,29.46,29.49,29.45,29.47,87067.0,28.2835,28.3123,28.2739,28.2931,87067.0
2023-09-07 15:50:00,29.46,29.49,29.43,29.47,184642.0,28.2835,28.3123,28.2547,28.2931,184642.0
2023-09-07 15:55:00,29.48,29.51,29.42,29.44,586054.0,28.3027,28.3315,28.2451,28.2643,586054.0
2023-09-08 09:30:00,29.5,29.52,29.37,29.43,103879.0,28.3219,28.3411,28.1971,28.2547,103879.0
2023-09-08 09:35:00,29.41,29.5,29.39,29.45,32820.0,28.2355,28.3219,28.2163,28.2739,32820.0
2023-09-08 09:40:00,29.44,29.52,29.41,29.5,36335.0,28.2643,28.3411,28.2355,28.3219,36335.0
2023-09-08 09:45:00,29.5,29.5,29.4,29.46,31221.0,28.3219,28.3219,28.2259,28.2835,31221.0
2023-09-08 09:50:00,29.46,29.47,29.35,29.36,39218.0,28.2835,28.2931,28.1779,28.1875,39218.0
2023-09-08 09:55:00,29.36,29.43,29.34,29.42,36516.0,28.1875,28.2547,28.1683,28.2451,36516.0
2023-09-08 10:00:00,29.43,29.46,29.38,29.46,30607.0,28.2547,28.2835,28.2067,28.2835,30607.0
2023-09-08 10:05:00,29.46,29.52,29.45,29.49,29383.0,28.2835,28.3411,28.2739,28.3123,29383.0
2023-09-08 10:10:00,29.5,29.54,29.49,29.52,27929.0,28.3219,28.3603,28.3123,28.3411,27929.0
2023-09-08 10:15:00,29.51,29.56,29.5,29.52,36812.0,28.3315,28.3795,28.3219,28.3411,36812.0
2023-09-08 10:20:00,29.53,29.54,29.48,29.48,77693.0,28.3507,28.3603,28.3027,28.3027,77693.0
2023-09-08 10:25:00,29.49,29.49,29.43,29.44,24712.0,28.3123,28.3123,28.2547,28.2643,24712.0
2023-09-08 10:30:00,29.44,29.49,29.43,29.47,49473.0,28.2643,28.3123,28.2547,28.2931,49473.0
2023-09-08 10:35:00,29.46,29.47,29.42,29.44,34814.0,28.2835,28.2931,28.2451,28.2643,34814.0
2023-09-08 10:40:00,29.45,29.47,29.37,29.37,38639.0,28.2739,28.2931,28.1971,28.1971,38639.0
2023-09-08 10:45:00,29.37,29.39,29.35,29.38,32423.0,28.1971,28.2163,28.1779,28.2067,32423.0
2023-09-08 10:50:00,29.38,29.39,29.33,29.33,31339.0,28.2067,28.2163,28.1587,28.1587,31339.0
2023-09-08 10:55:00,29.32,29.34,29.3,29.3,45607.0,28.1491,28.1683,28.1299,28.1299,45607.0
2023-09-08 11:00:00,29.3,29.38,29.3,29.36,61545.0,28.1299,28.2067,28.1299,28.1875,61545.0
2023-09-08 11:05:00,29.35,29.37,29.33,29.36,24323.0,28.1779,28.1971,28.1587,28.1875,24323.0
2023-09-08 11:10:00,29.37,29.41,29.37,29.41,16010.0,28.1971,28.2355,28.1971,28.2355,16010.0
2023-09-08 11:15:00,29.4,29.51,29.4,29.5,118368.0,28.2259,28.3315,28.2259,28.3219,118368.0
2023-09-08 11:20:00,29.5,29.53,29.49,29.5,71749.0,28.3219,28.3507,28.3123,28.3219,71749.0
2023-09-08 11:25:00,29.5,29.55,29.49,29.54,34705.0,28.3219,28.3699,28.3123,28.3603,34705.0
2023-09-08 11:30:00,29.54,29.58,29.53,29.55,31805.0,28.3603,28.3987,28.3507,28.3699,31805.0
2023-09-08 11:35:00,29.55,29.57,29.53,29.55,28835.0,28.3699,28.3891,28.3507,28.3699,28835.0
2023-09-08 11:40:00,29.55,29.56,29.53,29.54,76733.0,28.3699,28.3795,28.3507,28.3603,76733.0
2023-09-08 11:45:00,29.53,29.54,29.44,29.45,63062.0,28.3507,28.3603,28.2643,28.2739,63062.0
2023-09-08 11:50:00,29.45,29.49,29.44,29.48,27437.0,28.2739,28.3123,28.2643,28.3027,27437.0
2023-09-08 11:55:00,29.49,29.49,29.44,29.45,40793.0,28.3123,28.3123,28.2643,28.2739,40793.0
2023-09-08 12:00:00,29.45,29.49,29.44,29.49,38602.0,28.2739,28.3123,28.2643,28.3123,38602.0
2023-09-08 12:05:00,29.48,29.5,29.45,29.47,25292.0,28.3027,28.3219,28.2739,28.2931,25292.0
2023-09-08 12:10:00,29.47,29.49,29.41,29.47,48141.0,28.2931,28.3123,28.2355,28.2931,48141.0
2023-09-08 12:15:00,29.47,29.5,29.46,29.46,27611.0,28.2931,28.3219,28.2835,28.2835,27611.0
2023-09-08 12:20:00,29.46,29.48,29.4,29.42,80052.0,28.2835,28.3027,28.2259,28.2451,80052.0
2023-09-08 12:25:00,29.42,29.42,29.3,29.33,230633.0,28.2451,28.2451,28.1299,28.1587,230633.0
2023-09-08 12:30:00,29.33,29.39,29.29,29.38,226240.0,28.1587,28.2163,28.1203,28.2067,226240.0
2023-09-08 12:35:00,29.38,29.4,29.36,29.38,69343.0,28.2067,28.2259,28.1875,28.2067,69343.0
2023-09-08 12:40:00,29.38,29.39,29.32,29.32,97993.0,28.2067,28.2163,28.1491,28.1491,97993.0
2023-09-08 12:45:00,29.32,29.33,29.25,29.27,152216.0,28.1491,28.1587,28.0819,28.1011,152216.0
2023-09-08 12:50:00,29.28,29.3,29.26,29.27,59901.0,28.1107,28.1299,28.0915,28.1011,59901.0
2023-09-08 12:55:00,29.27,29.3,29.25,29.28,78287.0,28.1011,28.1299,28.0819,28.1107,78287.0
2023-09-08 13:00:00,29.28,29.28,29.25,29.26,47654.0,28.1107,28.1107,28.0819,28.0915,47654.0
2023-09-08 13:05:00,29.26,29.26,29.17,29.19,72922.0,28.0915,28.0915,28.0051,28.0243,72922.0
2023-09-08 13:10:00,29.18,29.19,29.13,29.14,66217.0,28.0147,28.0243,27.9666,27.9762,66217.0
2023-09-08 13:15:00,29.14,29.21,29.14,29.21,53873.0,27.9762,28.0435,27.9762,28.0435,53873.0
2023-09-08 13:20:00,29.21,29.22,29.18,29.19,46860.0,28.0435,28.0531,28.0147,28.0243,46860.0
2023-09-08 13:25:00,29.19,29.19,29.12,29.14,85287.0,28.0243,28.0243,27.957,27.9762,85287.0
2023-09-08 13:30:00,29.14,29.15,29.08,29.08,109929.0,27.9762,27.9858,27.9186,27.9186,109929.0
2023-09-08 13:35:00,29.09,29.15,29.07,29.12,167374.0,27.9282,27.9858,27.909,27.957,167374.0
2023-09-08 13:40:00,29.13,29.15,29.08,29.09,76441.0,27.9666,27.9858,27.9186,27.9282,76441.0
2023-09-08 13:45:00,29.09,29.23,29.07,29.23,222405.0,27.9282,28.0627,27.909,28.0627,222405.0
2023-09-08 13:50:00,29.23,29.24,29.19,29.2,67384.0,28.0627,28.0723,28.0243,28.0339,67384.0
2023-09-08 13:55:00,29.2,29.21,29.16,29.19,112827.0,28.0339,28.0435,27.9955,28.0243,112827.0
2023-09-08 14:00:00,29.19,29.2,29.18,29.2,120941.0,28.0243,28.0339,28.0147,28.0339,120941.0
2023-09-08 14:05:00,29.2,29.2,29.17,29.19,39872.0,28.0339,28.0339,28.0051,28.0243,39872.0
2023-09-08 14:10:00,29.19,29.26,29.16,29.19,167918.0,28.0243,28.0915,27.9955,28.0243,167918.0
2023-09-08 14:15:00,29.2,29.23,29.17,29.2,85361.0,28.0339,28.0627,28.0051,28.0339,85361.0
2023-09-08 14:20:00,29.19,29.2,29.17,29.18,83853.0,28.0243,28.0339,28.0051,28.0147,83853.0
2023-09-08 14:25:00,29.18,29.22,29.18,29.21,40665.0,28.0147,28.0531,28.0147,28.0435,40665.0
2023-09-08 14:30:00,29.21,29.23,29.2,29.21,26555.0,28.0435,28.0627,28.0339,28.0435,26555.0
2023-09-08 14:35:00,29.21,29.23,29.2,29.21,32248.0,28.0435,28.0627,28.0339,28.0435,32248.0
2023-09-08 14:40:00,29.21,29.25,29.19,29.25,48003.0,28.0435,28.0819,28.0243,28.0819,48003.0
2023-09-08 14:45:00,29.25,29.26,29.23,29.26,42176.0,28.0819,28.0915,28.0627,28.0915,42176.0
2023-09-08 14:50:00,29.25,29.28,29.25,29.26,32956.0,28.0819,28.1107,28.0819,28.0915,32956.0
2023-09-08 14:55:00,29.26,29.28,29.25,29.27,23855.0,28.0915,28.1107,28.0819,28.1011,23855.0
2023-09-08 15:00:00,29.27,29.27,29.24,29.24,77981.0,28.1011,28.1011,28.0723,28.0723,77981.0
2023-09-08 15:05:00,29.24,29.31,29.24,29.3,49900.0,28.0723,28.1395,28.0723,28.1299,49900.0
2023-09-08 15:10:00,29.31,29.33,29.29,29.3,49599.0,28.1395,28.1587,28.1203,28.1299,49599.0
2023-09-08 15:15:00,29.3,29.33,29.29,29.33,50319.0,28.1299,28.1587,28.1203,28.1587,50319.0
2023-09-08 15:20:00,29.33,29.36,29.32,29.35,81819.0,28.1587,28.1875,28.1491,28.1779,81819.0
2023-09-08 15:25:00,29.35,29.4,29.33,29.4,97458.0,28.1779,28.2259,28.1587,28.2259,97458.0
2023-09-08 15:30:00,29.4,29.49,29.39,29.48,170545.0,28.2259,28.3123,28.2163,28.3027,170545.0
2023-09-08 15:35:00,29.47,29.49,29.43,29.46,118495.0,28.2931,28.3123,28.2547,28.2835,118495.0
2023-09-08 15:40:00,29.46,29.5,29.46,29.5,138435.0,28.2835,28.3219,28.2835,28.3219,138435.0
2023-09-08 15:45:00,29.49,29.52,29.49,29.5,156364.0,28.3123,28.3411,28.3123,28.3219,156364.0
2023-09-08 15:50:00,29.51,29.52,29.48,29.49,241362.0,28.3315,28.3411,28.3027,28.3123,241362.0
2023-09-08 15:55:00,29.49,29.53,29.43,29.53,858190.0,28.3123,28.3507,28.2547,28.3507,858190.0
2023-09-11 09:30:00,29.72,29.79,29.55,29.57,116912.0,28.5331,28.6003,28.3699,28.3891,116912.0
2023-09-11 09:35:00,29.56,29.58,29.45,29.47,50347.0,28.3795,28.3987,28.2739,28.2931,50347.0
2023-09-11 09:40:00,29.46,29.52,29.44,29.49,46018.0,28.2835,28.3411,28.2643,28.3123,46018.0
2023-09-11 09:45:00,29.48,29.49,29.39,29.41,32070.0,28.3027,28.3123,28.2163,28.2355,32070.0
2023-09-11 09:50:00,29.4,29.4,29.33,29.35,48813.0,28.2259,28.2259,28.1587,28.1779,48813.0
2023-09-11 09:55:00,29.35,29.36,29.25,29.26,78006.0,28.1779,28.1875,28.0819,28.0915,78006.0
2023-09-11 10:00:00,29.27,29.27,29.16,29.18,65031.0,28.1011,28.1011,27.9955,28.0147,65031.0
2023-09-11 10:05:00,29.17,29.2,29.14,29.17,42543.0,28.0051,28.0339,27.9762,28.0051,42543.0
2023-09-11 10:10:00,29.17,29.21,29.16,29.19,45335.0,28.0051,28.0435,27.9955,28.0243,45335.0
2023-09-11 10:15:00,29.2,29.26,29.17,29.25,50644.0,28.0339,28.0915,28.0051,28.0819,50644.0
2023-09-11 10:20:00,29.24,29.31,29.22,29.28,43803.0,28.0723,28.1395,28.0531,28.1107,43803.0
2023-09-11 10:25:00,29.28,29.44,29.27,29.37,97604.0,28.1107,28.2643,28.1011,28.1971,97604.0
2023-09-11 10:30:00,29.37,29.37,29.24,29.27,48582.0,28.1971,28.1971,28.0723,28.1011,48582.0
2023-09-11 10:35:00,29.27,29.33,29.26,29.3,39449.0,28.1011,28.1587,28.0915,28.1299,39449.0
2023-09-11 10:40:00,29.3,29.33,29.26,29.26,47071.0,28.1299,28.1587,28.0915,28.0915,47071.0
2023-09-11 10:45:00,29.26,29.26,29.22,29.24,37035.0,28.0915,28.0915,28.0531,28.0723,37035.0
2023-09-11 10:50:00,29.24,29.32,29.23,29.29,28969.0,28.0723,28.1491,28.0627,28.1203,28969.0
2023-09-11 10:55:00,29.28,29.29,29.22,29.27,18323.0,28.1107,28.1203,28.0531,28.1011,18323.0
2023-09-11 11:00:00,29.26,29.27,29.22,29.27,18547.0,28.0915,28.1011,28.0531,28.1011,18547.0
2023-09-11 11:05:00,29.27,29.29,29.24,29.27,27544.0,28.1011,28.1203,28.0723,28.1011,27544.0
2023-09-11 11:10:00,29.27,29.3,29.22,29.24,28376.0,28.1011,28.1299,28.0531,28.0723,28376.0
2023-09-11 11:15:00,29.23,29.25,29.21,29.23,34055.0,28.0627,28.0819,28.0435,28.0627,34055.0
2023-09-11 11:20:00,29.23,29.23,29.2,29.22,28585.0,28.0627,28.0627,28.0339,28.0531,28585.0
2023-09-11 11:25:00,29.21,29.27,29.2,29.26,28637.0,28.0435,28.1011,28.0339,28.0915,28637.0
2023-09-11 11:30:00,29.25,29.33,29.25,29.28,43525.0,28.0819,28.1587,28.0819,28.1107,43525.0
2023-09-11 11:35:00,29.28,29.3,29.27,29.28,31360.0,28.1107,28.1299,28.1011,28.1107,31360.0
2023-09-11 11:40:00,29.28,29.28,29.21,29.26,45583.0,28.1107,28.1107,28.0435,28.0915,45583.0
2023-09-11 11:45:00,29.25,29.26,29.2,29.21,36756.0,28.0819,28.0915,28.0339,28.0435,36756.0
2023-09-11 11:50:00,29.21,29.22,29.2,29.21,21045.0,28.0435,28.0531,28.0339,28.0435,21045.0
2023-09-11 11:55:00,29.21,29.22,29.19,29.2,28459.0,28.0435,28.0531,28.0243,28.0339,28459.0
2023-09-11 12:00:00,29.2,29.24,29.17,29.23,59392.0,28.0339,28.0723,28.0051,28.0627,59392.0
2023-09-11 12:05:00,29.24,29.29,29.22,29.28,90094.0,28.0723,28.1203,28.0531,28.1107,90094.0
2023-09-11 12:10:00,29.27,29.29,29.25,29.29,27936.0,28.1011,28.1203,28.0819,28.1203,27936.0
2023-09-11 12:15:00,29.28,29.29,29.24,29.25,34024.0,28.1107,28.1203,28.0723,28.0819,34024.0
2023-09-11 12:20:00,29.25,29.29,29.24,29.26,27121.0,28.0819,28.1203,28.0723,28.0915,27121.0
2023-09-11 12:25:00,29.26,29.36,29.26,29.36,66997.0,28.0915,28.1875,28.0915,28.1875,66997.0
2023-09-11 12:30:00,29.35,29.36,29.32,29.36,32890.0,28.1779,28.1875,28.1491,28.1875,32890.0
2023-09-11 12:35:00,29.36,29.36,29.32,29.35,24243.0,28.1875,28.1875,28.1491,28.1779,24243.0
2023-09-11 12:40:00,29.35,29.37,29.32,29.35,22141.0,28.1779,28.1971,28.1491,28.1779,22141.0
2023-09-11 12:45:00,29.35,29.37,29.33,29.36,16892.0,28.1779,28.1971,28.1587,28.1875,16892.0
2023-09-11 12:50:00,29.36,29.4,29.36,29.38,20063.0,28.1875,28.2259,28.1875,28.2067,20063.0
2023-09-11 12:55:00,29.38,29.39,29.36,29.38,10383.0,28.2067,28.2163,28.1875,28.2067,10383.0
2023-09-11 13:00:00,29.38,29.4,29.36,29.4,16252.0,28.2067,28.2259,28.1875,28.2259,16252.0
2023-09-11 13:05:00,29.39,29.46,29.37,29.44,45461.0,28.2163,28.2835,28.1971,28.2643,45461.0
2023-09-11 13:10:00,29.44,29.46,29.43,29.43,23529.0,28.2643,28.2835,28.2547,28.2547,23529.0
2023-09-11 13:15:00,29.43,29.44,29.4,29.42,33612.0,28.2547,28.2643,28.2259,28.2451,33612.0
2023-09-11 13:20:00,29.43,29.44,29.4,29.41,41518.0,28.2547,28.2643,28.2259,28.2355,41518.0
2023-09-11 13:25:00,29.42,29.46,29.41,29.43,18005.0,28.2451,28.2835,28.2355,28.2547,18005.0
2023-09-11 13:30:00,29.43,29.47,29.43,29.47,34015.0,28.2547,28.2931,28.2547,28.2931,34015.0
2023-09-11 13:35:00,29.46,29.48,29.43,29.44,29792.0,28.2835,28.3027,28.2547,28.2643,29792.0
2023-09-11 13:40:00,29.44,29.46,29.42,29.44,18528.0,28.2643,28.2835,28.2451,28.2643,18528.0
2023-09-11 13:45:00,29.44,29.48,29.44,29.44,35747.0,28.2643,28.3027,28.2643,28.2643,35747.0
2023-09-11 13:50:00,29.43,29.43,29.36,29.36,70018.0,28.2547,28.2547,28.1875,28.1875,70018.0
2023-09-11 13:55:00,29.37,29.46,29.36,29.45,46299.0,28.1971,28.2835,28.1875,28.2739,46299.0
2023-09-11 14:00:00,29.46,29.5,29.45,29.5,30966.0,28.2835,28.3219,28.2739,28.3219,30966.0
2023-09-11 14:05:00,29.5,29.54,29.49,29.54,54031.0,28.3219,28.3603,28.3123,28.3603,54031.0
2023-09-11 14:10:00,29.53,29.54,29.52,29.54,30090.0,28.3507,28.3603,28.3411,28.3603,30090.0
2023-09-11 14:15:00,29.54,29.54,29.53,29.54,8990.0,28.3603,28.3603,28.3507,28.3603,8990.0
2023-09-11 14:20:00,29.54,29.65,29.52,29.64,144554.0,28.3603,28.4659,28.3411,28.4563,144554.0
2023-09-11 14:25:00,29.64,29.65,29.59,29.61,45353.0,28.4563,28.4659,28.4083,28.4275,45353.0
2023-09-11 14:30:00,29.6,29.63,29.57,29.62,30823.0,28.4179,28.4467,28.3891,28.4371,30823.0
2023-09-11 14:35:00,29.62,29.67,29.61,29.64,35239.0,28.4371,28.4851,28.4275,28.4563,35239.0
2023-09-11 14:40:00,29.63,29.66,29.6,29.63,50274.0,28.4467,28.4755,28.4179,28.4467,50274.0
2023-09-11 14:45:00,29.63,29.64,29.61,29.63,25718.0,28.4467,28.4563,28.4275,28.4467,25718.0
2023-09-11 14:50:00,29.62,29.63,29.59,29.6,61765.0,28.4371,28.4467,28.4083,28.4179,61765.0
2023-09-11 14:55:00,29.61,29.63,29.58,29.6,30959.0,28.4275,28.4467,28.3987,28.4179,30959.0
2023-09-11 15:00:00,29.59,29.61,29.59,29.6,19726.0,28.4083,28.4275,28.4083,28.4179,19726.0
2023-09-11 15:05:00,29.6,29.61,29.57,29.58,51485.0,28.4179,28.4275,28.3891,28.3987,51485.0
2023-09-11 15:10:00,29.58,29.59,29.55,29.57,26009.0,28.3987,28.4083,28.3699,28.3891,26009.0
2023-09-11 15:15:00,29.57,29.57,29.52,29.55,28036.0,28.3891,28.3891,28.3411,28.3699,28036.0
2023-09-11 15:20:00,29.56,29.57,29.49,29.51,83281.0,28.3795,28.3891,28.3123,28.3315,83281.0
2023-09-11 15:25:00,29.51,29.51,29.46,29.49,47587.0,28.3315,28.3315,28.2835,28.3123,47587.0
2023-09-11 15:30:00,29.49,29.49,29.44,29.46,43095.0,28.3123,28.3123,28.2643,28.2835,43095.0
2023-09-11 15:35:00,29.46,29.47,29.42,29.44,54200.0,28.2835,28.2931,28.2451,28.2643,54200.0
2023-09-11 15:40:00,29.44,29.51,29.42,29.51,66334.0,28.2643,28.3315,28.2451,28.3315,66334.0
2023-09-11 15:45:00,29.5,29.51,29.46,29.46,61918.0,28.3219,28.3315,28.2835,28.2835,61918.0
2023-09-11 15:50:00,29.46,29.47,29.39,29.4,130732.0,28.2835,28.2931,28.2163,28.2259,130732.0
2023-09-11 15:55:00,29.4,29.42,29.38,29.41,331099.0,28.2259,28.2451,28.2067,28.2355,331099.0
2023-09-12 09:30:00,29.5,29.5,29.33,29.38,106556.0,28.3219,28.3219,28.1587,28.2067,106556.0
2023-09-12 09:35:00,29.39,29.49,29.38,29.47,46950.0,28.2163,28.3123,28.2067,28.2931,46950.0
2023-09-12 09:40:00,29.48,29.59,29.47,29.58,49276.0,28.3027,28.4083,28.2931,28.3987,49276.0
2023-09-12 09:45:00,29.58,29.59,29.51,29.58,94731.0,28.3987,28.4083,28.3315,28.3987,94731.0
2023-09-12 09:50:00,29.59,29.62,29.56,29.58,33458.0,28.4083,28.4371,28.3795,28.3987,33458.0
2023-09-12 09:55:00,29.57,29.61,29.52,29.53,111940.0,28.3891,28.4275,28.3411,28.3507,111940.0
2023-09-12 10:00:00,29.53,29.53,29.42,29.43,100347.0,28.3507,28.3507,28.2451,28.2547,100347.0
2023-09-12 10:05:00,29.43,29.43,29.33,29.36,62892.0,28.2547,28.2547,28.1587,28.1875,62892.0
2023-09-12 10:10:00,29.36,29.37,29.31,29.33,31209.0,28.1875,28.1971,28.1395,28.1587,31209.0
2023-09-12 10:15:00,29.32,29.33,29.26,29.28,36934.0,28.1491,28.1587,28.0915,28.1107,36934.0
2023-09-12 10:20:00,29.29,29.32,29.24,29.27,75552.0,28.1203,28.1491,28.0723,28.1011,75552.0
2023-09-12 10:25:00,29.27,29.28,29.19,29.19,41120.0,28.1011,28.1107,28.0243,28.0243,41120.0
2023-09-12 10:30:00,29.19,29.21,29.16,29.2,34668.0,28.0243,28.0435,27.9955,28.0339,34668.0
2023-09-12 10:35:00,29.2,29.25,29.18,29.24,35097.0,28.0339,28.0819,28.0147,28.0723,35097.0
2023-09-12 10:40:00,29.25,29.29,29.25,29.26,28838.0,28.0819,28.1203,28.0819,28.0915,28838.0
2023-09-12 10:45:00,29.26,29.34,29.25,29.28,50205.0,28.0915,28.1683,28.0819,28.1107,50205.0
2023-09-12 10:50:00,29.28,29.28,29.23,29.25,19665.0,28.1107,28.1107,28.0627,28.0819,19665.0
2023-09-12 10:55:00,29.25,29.28,29.24,29.24,18770.0,28.0819,28.1107,28.0723,28.0723,18770.0
2023-09-12 11:00:00,29.25,29.31,29.24,29.3,50007.0,28.0819,28.1395,28.0723,28.1299,50007.0
2023-09-12 11:05:00,29.3,29.31,29.26,29.27,35535.0,28.1299,28.1395,28.0915,28.1011,35535.0
2023-09-12 11:10:00,29.27,29.35,29.26,29.33,25341.0,28.1011,28.1779,28.0915,28.1587,25341.0
2023-09-12 11:15:00,29.34,29.36,29.3,29.3,63401.0,28.1683,28.1875,28.1299,28.1299,63401.0
2023-09-12 11:20:00,29.3,29.32,29.27,29.3,63144.0,28.1299,28.1491,28.1011,28.1299,63144.0
2023-09-12 11:25:00,29.3,29.4,29.3,29.4,44574.0,28.1299,28.2259,28.1299,28.2259,44574.0
2023-09-12 11:30:00,29.39,29.41,29.37,29.38,54788.0,28.2163,28.2355,28.1971,28.2067,54788.0
2023-09-12 11:35:00,29.38,29.44,29.38,29.41,59595.0,28.2067,28.2643,28.2067,28.2355,59595.0
2023-09-12 11:40:00,29.41,29.42,29.38,29.39,23906.0,28.2355,28.2451,28.2067,28.2163,23906.0
2023-09-12 11:45:00,29.39,29.41,29.36,29.41,32373.0,28.2163,28.2355,28.1875,28.2355,32373.0
2023-09-12 11:50:00,29.4,29.43,29.4,29.43,16456.0,28.2259,28.2547,28.2259,28.2547,16456.0
2023-09-12 11:55:00,29.42,29.43,29.38,29.39,16309.0,28.2451,28.2547,28.2067,28.2163,16309.0
2023-09-12 12:00:00,29.39,29.4,29.38,29.38,13779.0,28.2163,28.2259,28.2067,28.2067,13779.0
2023-09-12 12:05:00,29.38,29.39,29.36,29.36,14305.0,28.2067,28.2163,28.1875,28.1875,14305.0
2023-09-12 12:10:00,29.37,29.38,29.33,29.34,16195.0,28.1971,28.2067,28.1587,28.1683,16195.0
2023-09-12 12:15:00,29.34,29.38,29.33,29.36,44802.0,28.1683,28.2067,28.1587,28.1875,44802.0
2023-09-12 12:20:00,29.36,29.37,29.33,29.35,31952.0,28.1875,28.1971,28.1587,28.1779,31952.0
2023-09-12 12:25:00,29.35,29.35,29.31,29.35,24810.0,28.1779,28.1779,28.1395,28.1779,24810.0
2023-09-12 12:30:00,29.34,29.38,29.34,29.37,12811.0,28.1683,28.2067,28.1683,28.1971,12811.0
2023-09-12 12:35:00,29.36,29.38,29.36,29.36,7803.0,28.1875,28.2067,28.1875,28.1875,7803.0
2023-09-12 12:40:00,29.36,29.38,29.35,29.36,21768.0,28.1875,28.2067,28.1779,28.1875,21768.0
2023-09-12 12:45:00,29.36,29.41,29.35,29.41,23477.0,28.1875,28.2355,28.1779,28.2355,23477.0
2023-09-12 12:50:00,29.41,29.41,29.38,29.39,13505.0,28.2355,28.2355,28.2067,28.2163,13505.0
2023-09-12 12:55:00,29.39,29.39,29.38,29.39,11515.0,28.2163,28.2163,28.2067,28.2163,11515.0
2023-09-12 13:00:00,29.39,29.42,29.36,29.4,26971.0,28.2163,28.2451,28.1875,28.2259,26971.0
2023-09-12 13:05:00,29.41,29.44,29.39,29.44,23359.0,28.2355,28.2643,28.2163,28.2643,23359.0
2023-09-12 13:10:00,29.43,29.46,29.43,29.45,22828.0,28.2547,28.2835,28.2547,28.2739,22828.0
2023-09-12 13:15:00,29.45,29.47,29.45,29.46,16745.0,28.2739,28.2931,28.2739,28.2835,16745.0
2023-09-12 13:20:00,29.46,29.58,29.46,29.58,45266.0,28.2835,28.3987,28.2835,28.3987,45266.0
2023-09-12 13:25:00,29.57,29.6,29.57,29.57,17263.0,28.3891,28.4179,28.3891,28.3891,17263.0
2023-09-12 13:30:00,29.58,29.59,29.55,29.57,29731.0,28.3987,28.4083,28.3699,28.3891,29731.0
2023-09-12 13:35:00,29.57,29.57,29.53,29.53,22019.0,28.3891,28.3891,28.3507,28.3507,22019.0
2023-09-12 13:40:00,29.53,29.56,29.5,29.51,27405.0,28.3507,28.3795,28.3219,28.3315,27405.0
2023-09-12 13:45:00,29.52,29.52,29.5,29.52,16410.0,28.3411,28.3411,28.3219,28.3411,16410.0
2023-09-12 13:50:00,29.52,29.53,29.51,29.53,19785.0,28.3411,28.3507,28.3315,28.3507,19785.0
2023-09-12 13:55:00,29.52,29.52,29.48,29.48,18707.0,28.3411,28.3411,28.3027,28.3027,18707.0
2023-09-12 14:00:00,29.48,29.48,29.45,29.46,8552.0,28.3027,28.3027,28.2739,28.2835,8552.0
2023-09-12 14:05:00,29.46,29.46,29.43,29.44,24253.0,28.2835,28.2835,28.2547,28.2643,24253.0
2023-09-12 14:10:00,29.45,29.45,29.43,29.43,7343.0,28.2739,28.2739,28.2547,28.2547,7343.0
2023-09-12 14:15:00,29.43,29.46,29.42,29.43,25127.0,28.2547,28.2835,28.2451,28.2547,25127.0
2023-09-12 14:20:00,29.44,29.44,29.42,29.43,11403.0,28.2643,28.2643,28.2451,28.2547,11403.0
2023-09-12 14:25:00,29.43,29.47,29.42,29.46,13494.0,28.2547,28.2931,28.2451,28.2835,13494.0
2023-09-12 14:30:00,29.47,29.48,29.44,29.45,21143.0,28.2931,28.3027,28.2643,28.2739,21143.0
2023-09-12 14:35:00,29.45,29.46,29.43,29.44,15865.0,28.2739,28.2835,28.2547,28.2643,15865.0
2023-09-12 14:40:00,29.44,29.45,29.43,29.45,11417.0,28.2643,28.2739,28.2547,28.2739,11417.0
2023-09-12 14:45:00,29.44,29.45,29.43,29.44,21056.0,28.2643,28.2739,28.2547,28.2643,21056.0
2023-09-12 14:50:00,29.44,29.45,29.38,29.38,26814.0,28.2643,28.2739,28.2067,28.2067,26814.0
2023-09-12 14:55:00,29.38,29.4,29.37,29.39,28859.0,28.2067,28.2259,28.1971,28.2163,28859.0
2023-09-12 15:00:00,29.38,29.39,29.36,29.38,37226.0,28.2067,28.2163,28.1875,28.2067,37226.0
2023-09-12 15:05:00,29.38,29.39,29.37,29.38,8950.0,28.2067,28.2163,28.1971,28.2067,8950.0
2023-09-12 15:10:00,29.38,29.38,29.35,29.36,18324.0,28.2067,28.2067,28.1779,28.1875,18324.0
2023-09-12 15:15:00,29.37,29.37,29.32,29.35,62255.0,28.1971,28.1971,28.1491,28.1779,62255.0
2023-09-12 15:20:00,29.34,29.35,29.3,29.3,20780.0,28.1683,28.1779,28.1299,28.1299,20780.0
2023-09-12 15:25:00,29.3,29.33,29.29,29.3,44873.0,28.1299,28.1587,28.1203,28.1299,44873.0
2023-09-12 15:30:00,29.3,29.32,29.28,29.3,33098.0,28.1299,28.1491,28.1107,28.1299,33098.0
2023-09-12 15:35:00,29.29,29.31,29.23,29.23,80488.0,28.1203,28.1395,28.0627,28.0627,80488.0
2023-09-12 15:40:00,29.23,29.25,29.2,29.21,48896.0,28.0627,28.0819,28.0339,28.0435,48896.0
2023-09-12 15:45:00,29.2,29.21,29.19,29.21,62286.0,28.0339,28.0435,28.0243,28.0435,62286.0
2023-09-12 15:50:00,29.2,29.21,29.19,29.2,121409.0,28.0339,28.0435,28.0243,28.0339,121409.0
2023-09-12 15:55:00,29.2,29.29,29.18,29.28,385475.0,28.0339,28.1203,28.0147,28.1107,385475.0
2023-09-13 09:30:00,28.57,28.8,28.55,28.7,349151.0,27.429,27.6498,27.4098,27.5538,349151.0
2023-09-13 09:35:00,28.69,28.71,28.53,28.71,136085.0,27.5442,27.5634,27.3906,27.5634,136085.0
2023-09-13 09:40:00,28.69,28.69,28.52,28.57,146673.0,27.5442,27.5442,27.381,27.429,146673.0
2023-09-13 09:45:00,28.57,28.57,28.41,28.46,291242.0,27.429,27.429,27.2754,27.3234,291242.0
2023-09-13 09:50:00,28.46,28.49,28.36,28.38,186383.0,27.3234,27.3522,27.2274,27.2466,186383.0
2023-09-13 09:55:00,28.38,28.49,28.36,28.46,97195.0,27.2466,27.3522,27.2274,27.3234,97195.0
2023-09-13 10:00:00,28.46,28.56,28.42,28.53,126634.0,27.3234,27.4194,27.285,27.3906,126634.0
2023-09-13 10:05:00,28.53,28.55,28.47,28.55,93920.0,27.3906,27.4098,27.333,27.4098,93920.0
2023-09-13 10:10:00,28.55,28.65,28.54,28.65,78643.0,27.4098,27.5058,27.4002,27.5058,78643.0
2023-09-13 10:15:00,28.65,28.68,28.62,28.66,92582.0,27.5058,27.5346,27.477,27.5154,92582.0
2023-09-13 10:20:00,28.65,28.67,28.6,28.62,45802.0,27.5058,27.525,27.4578,27.477,45802.0
2023-09-13 10:25:00,28.62,28.67,28.61,28.64,42672.0,27.477,27.525,27.4674,27.4962,42672.0
2023-09-13 10:30:00,28.63,28.7,28.62,28.7,49669.0,27.4866,27.5538,27.477,27.5538,49669.0
2023-09-13 10:35:00,28.7,28.77,28.69,28.77,76657.0,27.5538,27.621,27.5442,27.621,76657.0
2023-09-13 10:40:00,28.77,28.8,28.72,28.72,52533.0,27.621,27.6498,27.573,27.573,52533.0
2023-09-13 10:45:00,28.72,28.75,28.69,28.73,39473.0,27.573,27.6018,27.5442,27.5826,39473.0
2023-09-13 10:50:00,28.73,28.76,28.71,28.74,26229.0,27.5826,27.6114,27.5634,27.5922,26229.0
2023-09-13 10:55:00,28.74,28.75,28.7,28.73,31627.0,27.5922,27.6018,27.5538,27.5826,31627.0
2023-09-13 11:00:00,28.73,28.74,28.7,28.73,27839.0,27.5826,27.5922,27.5538,27.5826,27839.0
2023-09-13 11:05:00,28.73,28.8,28.72,28.78,87953.0,27.5826,27.6498,27.573,27.6306,87953.0
2023-09-13 11:10:00,28.78,28.81,28.77,28.8,46246.0,27.6306,27.6594,27.621,27.6498,46246.0
2023-09-13 11:15:00,28.8,28.88,28.79,28.84,100469.0,27.6498,27.7266,27.6402,27.6882,100469.0
2023-09-13 11:20:00,28.85,28.95,28.81,28.91,65503.0,27.6978,27.7938,27.6594,27.7554,65503.0
2023-09-13 11:25:00,28.92,28.94,28.9,28.92,40270.0,27.765,27.7842,27.7458,27.765,40270.0
2023-09-13 11:30:00,28.92,28.95,28.91,28.91,30042.0,27.765,27.7938,27.7554,27.7554,30042.0
2023-09-13 11:35:00,28.92,28.95,28.9,28.94,27725.0,27.765,27.7938,27.7458,27.7842,27725.0
2023-09-13 11:40:00,28.94,28.94,28.9,28.94,50085.0,27.7842,27.7842,27.7458,27.7842,50085.0
2023-09-13 11:45:00,28.93,28.94,28.87,28.88,35292.0,27.7746,27.7842,27.717,27.7266,35292.0
2023-09-13 11:50:00,28.87,28.88,28.8,28.8,33929.0,27.717,27.7266,27.6498,27.6498,33929.0
2023-09-13 11:55:00,28.8,28.82,28.78,28.8,39670.0,27.6498,27.669,27.6306,27.6498,39670.0
2023-09-13 12:00:00,28.8,28.82,28.76,28.79,20462.0,27.6498,27.669,27.6114,27.6402,20462.0
2023-09-13 12:05:00,28.79,28.83,28.77,28.82,24488.0,27.6402,27.6786,27.621,27.669,24488.0
2023-09-13 12:10:00,28.82,28.82,28.78,28.79,17565.0,27.669,27.669,27.6306,27.6402,17565.0
2023-09-13 12:15:00,28.79,28.82,28.77,28.78,25859.0,27.6402,27.669,27.621,27.6306,25859.0
2023-09-13 12:20:00,28.79,28.81,28.77,28.8,20404.0,27.6402,27.6594,27.621,27.6498,20404.0
2023-09-13 12:25:00,28.8,28.81,28.77,28.78,36539.0,27.6498,27.6594,27.621,27.6306,36539.0
2023-09-13 12:30:00,28.78,28.8,28.75,28.76,28453.0,27.6306,27.6498,27.6018,27.6114,28453.0
2023-09-13 12:35:00,28.76,28.76,28.71,28.74,28071.0,27.6114,27.6114,27.5634,27.5922,28071.0
2023-09-13 12:40:00,28.74,28.74,28.7,28.71,25314.0,27.5922,27.5922,27.5538,27.5634,25314.0
2023-09-13 12:45:00,28.71,28.71,28.59,28.6,82795.0,27.5634,27.5634,27.4482,27.4578,82795.0
2023-09-13 12:50:00,28.6,28.65,28.59,28.65,81056.0,27.4578,27.5058,27.4482,27.5058,81056.0
2023-09-13 12:55:00,28.65,28.66,28.6,28.61,30541.0,27.5058,27.5154,27.4578,27.4674,30541.0
2023-09-13 13:00:00,28.62,28.65,28.6,28.62,42732.0,27.477,27.5058,27.4578,27.477,42732.0
2023-09-13 13:05:00,28.63,28.65,28.61,28.64,42014.0,27.4866,27.5058,27.4674,27.4962,42014.0
2023-09-13 13:10:00,28.63,28.64,28.55,28.58,54697.0,27.4866,27.4962,27.4098,27.4386,54697.0
2023-09-13 13:15:00,28.58,28.6,28.57,28.58,14228.0,27.4386,27.4578,27.429,27.4386,14228.0
2023-09-13 13:20:00,28.58,28.59,28.56,28.58,17537.0,27.4386,27.4482,27.4194,27.4386,17537.0
2023-09-13 13:25:00,28.59,28.6,28.57,28.58,33173.0,27.4482,27.4578,27.429,27.4386,33173.0
2023-09-13 13:30:00,28.57,28.59,28.56,28.58,27379.0,27.429,27.4482,27.4194,27.4386,27379.0
2023-09-13 13:35:00,28.58,28.6,28.55,28.55,148230.0,27.4386,27.4578,27.4098,27.4098,148230.0
2023-09-13 13:40:00,28.55,28.57,28.53,28.55,149426.0,27.4098,27.429,27.3906,27.4098,149426.0
2023-09-13 13:45:00,28.55,28.59,28.55,28.55,15725.0,27.4098,27.4482,27.4098,27.4098,15725.0
2023-09-13 13:50:00,28.55,28.58,28.54,28.54,31146.0,27.4098,27.4386,27.4002,27.4002,31146.0
2023-09-13 13:55:00,28.55,28.55,28.52,28.53,28785.0,27.4098,27.4098,27.381,27.3906,28785.0
2023-09-13 14:00:00,28.53,28.54,28.46,28.46,76265.0,27.3906,27.4002,27.3234,27.3234,76265.0
2023-09-13 14:05:00,28.46,28.5,28.46,28.47,43611.0,27.3234,27.3618,27.3234,27.333,43611.0
2023-09-13 14:10:00,28.47,28.51,28.47,28.5,30652.0,27.333,27.3714,27.333,27.3618,30652.0
2023-09-13 14:15:00,28.49,28.5,28.45,28.48,33345.0,27.3522,27.3618,27.3138,27.3426,33345.0
2023-09-13 14:20:00,28.48,28.51,28.45,28.51,55404.0,27.3426,27.3714,27.3138,27.3714,55404.0
2023-09-13 14:25:00,28.51,28.59,28.5,28.58,94504.0,27.3714,27.4482,27.3618,27.4386,94504.0
2023-09-13 14:30:00,28.58,28.61,28.55,28.61,59310.0,27.4386,27.4674,27.4098,27.4674,59310.0
2023-09-13 14:35:00,28.61,28.63,28.58,28.62,62757.0,27.4674,27.4866,27.4386,27.477,62757.0
2023-09-13 14:40:00,28.61,28.65,28.61,28.65,53627.0,27.4674,27.5058,27.4674,27.5058,53627.0
2023-09-13 14:45:00,28.65,28.7,28.6,28.66,94370.0,27.5058,27.5538,27.4578,27.5154,94370.0
2023-09-13 14:50:00,28.66,28.68,28.63,28.65,48157.0,27.5154,27.5346,27.4866,27.5058,48157.0
2023-09-13 14:55:00,28.65,28.65,28.6,28.63,71261.0,27.5058,27.5058,27.4578,27.4866,71261.0
2023-09-13 15:00:00,28.63,28.65,28.54,28.55,113144.0,27.4866,27.5058,27.4002,27.4098,113144.0
2023-09-13 15:05:00,28.55,28.57,28.53,28.55,36965.0,27.4098,27.429,27.3906,27.4098,36965.0
2023-09-13 15:10:00,28.55,28.65,28.54,28.63,109472.0,27.4098,27.5058,27.4002,27.4866,109472.0
2023-09-13 15:15:00,28.63,28.64,28.6,28.63,68787.0,27.4866,27.4962,27.4578,27.4866,68787.0
2023-09-13 15:20:00,28.63,28.68,28.62,28.68,66539.0,27.4866,27.5346,27.477,27.5346,66539.0
2023-09-13 15:25:00,28.68,28.78,28.68,28.75,114674.0,27.5346,27.6306,27.5346,27.6018,114674.0
2023-09-13 15:30:00,28.78,28.81,28.75,28.79,120419.0,27.6306,27.6594,27.6018,27.6402,120419.0
2023-09-13 15:35:00,28.8,28.84,28.79,28.83,161445.0,27.6498,27.6882,27.6402,27.6786,161445.0
2023-09-13 15:40:00,28.82,28.86,28.82,28.83,161008.0,27.669,27.7074,27.669,27.6786,161008.0
2023-09-13 15:45:00,28.82,28.83,28.77,28.81,221620.0,27.669,27.6786,27.621,27.6594,221620.0
2023-09-13 15:50:00,28.8,28.83,28.78,28.83,213861.0,27.6498,27.6786,27.6306,27.6786,213861.0
2023-09-13 15:55:00,28.83,28.85,28.78,28.81,530612.0,27.6786,27.6978,27.6306,27.6594,530612.0
2023-09-14 09:30:00,29.06,29.1,28.97,29.0,156753.0,27.8994,27.9378,27.813,27.8418,156753.0
2023-09-14 09:35:00,29.01,29.1,28.98,29.02,97652.0,27.8514,27.9378,27.8226,27.861,97652.0
2023-09-14 09:40:00,29.02,29.02,28.84,28.85,73001.0,27.861,27.861,27.6882,27.6978,73001.0
2023-09-14 09:45:00,28.86,29.05,28.85,29.03,88201.0,27.7074,27.8898,27.6978,27.8706,88201.0
2023-09-14 09:50:00,29.03,29.11,29.02,29.11,47354.0,27.8706,27.9474,27.861,27.9474,47354.0
2023-09-14 09:55:00,29.1,29.11,29.06,29.07,93772.0,27.9378,27.9474,27.8994,27.909,93772.0
2023-09-14 10:00:00,29.08,29.1,28.93,28.95,110572.0,27.9186,27.9378,27.7746,27.7938,110572.0
2023-09-14 10:05:00,28.96,29.0,28.9,28.91,82474.0,27.8034,27.8418,27.7458,27.7554,82474.0
2023-09-14 10:10:00,28.91,28.98,28.9,28.97,46151.0,27.7554,27.8226,27.7458,27.813,46151.0
2023-09-14 10:15:00,28.97,28.98,28.9,28.9,39182.0,27.813,27.8226,27.7458,27.7458,39182.0
2023-09-14 10:20:00,28.9,28.99,28.89,28.97,87295.0,27.7458,27.8322,27.7362,27.813,87295.0
2023-09-14 10:25:00,28.96,28.96,28.87,28.89,67550.0,27.8034,27.8034,27.717,27.7362,67550.0
2023-09-14 10:30:00,28.89,28.94,28.87,28.93,24667.0,27.7362,27.7842,27.717,27.7746,24667.0
2023-09-14 10:35:00,28.92,28.97,28.92,28.96,28297.0,27.765,27.813,27.765,27.8034,28297.0
2023-09-14 10:40:00,28.95,28.97,28.9,28.92,40069.0,27.7938,27.813,27.7458,27.765,40069.0
2023-09-14 10:45:00,28.92,28.94,28.85,28.86,43508.0,27.765,27.7842,27.6978,27.7074,43508.0
2023-09-14 10:50:00,28.87,28.89,28.84,28.87,42253.0,27.717,27.7362,27.6882,27.717,42253.0
2023-09-14 10:55:00,28.88,28.88,28.8,28.8,89245.0,27.7266,27.7266,27.6498,27.6498,89245.0
2023-09-14 11:00:00,28.8,28.83,28.7,28.78,149722.0,27.6498,27.6786,27.5538,27.6306,149722.0
2023-09-14 11:05:00,28.78,28.85,28.78,28.82,149284.0,27.6306,27.6978,27.6306,27.669,149284.0
2023-09-14 11:10:00,28.82,28.85,28.77,28.85,167974.0,27.669,27.6978,27.621,27.6978,167974.0
2023-09-14 11:15:00,28.85,28.85,28.77,28.79,96276.0,27.6978,27.6978,27.621,27.6402,96276.0
2023-09-14 11:20:00,28.8,28.81,28.72,28.75,67278.0,27.6498,27.6594,27.573,27.6018,67278.0
2023-09-14 11:25:00,28.75,28.75,28.67,28.7,115259.0,27.6018,27.6018,27.525,27.5538,115259.0
2023-09-14 11:30:00,28.71,28.71,28.66,28.67,67710.0,27.5634,27.5634,27.5154,27.525,67710.0
2023-09-14 11:35:00,28.67,28.67,28.62,28.62,74144.0,27.525,27.525,27.477,27.477,74144.0
2023-09-14 11:40:00,28.63,28.68,28.62,28.67,59644.0,27.4866,27.5346,27.477,27.525,59644.0
2023-09-14 11:45:00,28.66,28.7,28.65,28.68,41512.0,27.5154,27.5538,27.5058,27.5346,41512.0
2023-09-14 11:50:00,28.69,28.79,28.58,28.7,279255.0,27.5442,27.6402,27.4386,27.5538,279255.0
2023-09-14 11:55:00,28.71,28.77,28.71,28.74,41380.0,27.5634,27.621,27.5634,27.5922,41380.0
2023-09-14 12:00:00,28.74,28.81,28.73,28.8,65023.0,27.5922,27.6594,27.5826,27.6498,65023.0
2023-09-14 12:05:00,28.8,28.85,28.79,28.83,45356.0,27.6498,27.6978,27.6402,27.6786,45356.0
2023-09-14 12:10:00,28.83,28.84,28.76,28.77,28976.0,27.6786,27.6882,27.6114,27.621,28976.0
2023-09-14 12:15:00,28.77,28.8,28.75,28.76,33402.0,27.621,27.6498,27.6018,27.6114,33402.0
2023-09-14 12:20:00,28.76,28.76,28.66,28.68,57815.0,27.6114,27.6114,27.5154,27.5346,57815.0
2023-09-14 12:25:00,28.67,28.69,28.65,28.66,39014.0,27.525,27.5442,27.5058,27.5154,39014.0
2023-09-14 12:30:00,28.66,28.77,28.66,28.76,56988.0,27.5154,27.621,27.5154,27.6114,56988.0
2023-09-14 12:35:00,28.75,28.82,28.75,28.82,66627.0,27.6018,27.669,27.6018,27.669,66627.0
2023-09-14 12:40:00,28.81,28.86,28.8,28.85,45882.0,27.6594,27.7074,27.6498,27.6978,45882.0
2023-09-14 12:45:00,28.85,28.88,28.83,28.87,32745.0,27.6978,27.7266,27.6786,27.717,32745.0
2023-09-14 12:50:00,28.88,28.93,28.88,28.93,29075.0,27.7266,27.7746,27.7266,27.7746,29075.0
2023-09-14 12:55:00,28.93,28.93,28.9,28.91,33963.0,27.7746,27.7746,27.7458,27.7554,33963.0
2023-09-14 13:00:00,28.91,28.93,28.89,28.93,35658.0,27.7554,27.7746,27.7362,27.7746,35658.0
2023-09-14 13:05:00,28.93,28.96,28.91,28.93,240009.0,27.7746,27.8034,27.7554,27.7746,240009.0
2023-09-14 13:10:00,28.93,28.93,28.9,28.9,16153.0,27.7746,27.7746,27.7458,27.7458,16153.0
2023-09-14 13:15:00,28.91,28.92,28.87,28.88,63483.0,27.7554,27.765,27.717,27.7266,63483.0
2023-09-14 13:20:00,28.88,28.89,28.85,28.86,52637.0,27.7266,27.7362,27.6978,27.7074,52637.0
2023-09-14 13:25:00,28.86,28.87,28.83,28.87,34738.0,27.7074,27.717,27.6786,27.717,34738.0
2023-09-14 13:30:00,28.87,28.88,28.84,28.85,38956.0,27.717,27.7266,27.6882,27.6978,38956.0
2023-09-14 13:35:00,28.86,28.86,28.83,28.85,42098.0,27.7074,27.7074,27.6786,27.6978,42098.0
2023-09-14 13:40:00,28.85,28.86,28.83,28.84,28688.0,27.6978,27.7074,27.6786,27.6882,28688.0
2023-09-14 13:45:00,28.84,28.89,28.83,28.85,108444.0,27.6882,27.7362,27.6786,27.6978,108444.0
2023-09-14 13:50:00,28.85,28.86,28.83,28.84,34280.0,27.6978,27.7074,27.6786,27.6882,34280.0
2023-09-14 13:55:00,28.84,28.84,28.81,28.82,35097.0,27.6882,27.6882,27.6594,27.669,35097.0
2023-09-14 14:00:00,28.83,28.85,28.81,28.84,22284.0,27.6786,27.6978,27.6594,27.6882,22284.0
2023-09-14 14:05:00,28.85,28.86,28.84,28.85,32210.0,27.6978,27.7074,27.6882,27.6978,32210.0
2023-09-14 14:10:00,28.85,28.85,28.81,28.83,53901.0,27.6978,27.6978,27.6594,27.6786,53901.0
2023-09-14 14:15:00,28.83,28.83,28.8,28.82,53402.0,27.6786,27.6786,27.6498,27.669,53402.0
2023-09-14 14:20:00,28.81,28.82,28.74,28.75,54127.0,27.6594,27.669,27.5922,27.6018,54127.0
2023-09-14 14:25:00,28.75,28.8,28.74,28.77,50294.0,27.6018,27.6498,27.5922,27.621,50294.0
2023-09-14 14:30:00,28.77,28.81,28.77,28.8,34274.0,27.621,27.6594,27.621,27.6498,34274.0
2023-09-14 14:35:00,28.79,28.82,28.79,28.82,29789.0,27.6402,27.669,27.6402,27.669,29789.0
2023-09-14 14:40:00,28.82,28.84,28.79,28.82,43342.0,27.669,27.6882,27.6402,27.669,43342.0
2023-09-14 14:45:00,28.82,28.85,28.82,28.85,30235.0,27.669,27.6978,27.669,27.6978,30235.0
2023-09-14 14:50:00,28.85,28.86,28.83,28.86,225770.0,27.6978,27.7074,27.6786,27.7074,225770.0
2023-09-14 14:55:00,28.86,28.86,28.83,28.85,52519.0,27.7074,27.7074,27.6786,27.6978,52519.0
2023-09-14 15:00:00,28.86,28.88,28.84,28.86,47634.0,27.7074,27.7266,27.6882,27.7074,47634.0
2023-09-14 15:05:00,28.86,28.86,28.83,28.84,70919.0,27.7074,27.7074,27.6786,27.6882,70919.0
2023-09-14 15:10:00,28.85,28.85,28.83,28.84,41901.0,27.6978,27.6978,27.6786,27.6882,41901.0
2023-09-14 15:15:00,28.84,28.87,28.83,28.86,68962.0,27.6882,27.717,27.6786,27.7074,68962.0
2023-09-14 15:20:00,28.86,28.86,28.82,28.85,54800.0,27.7074,27.7074,27.669,27.6978,54800.0
2023-09-14 15:25:00,28.84,28.87,28.83,28.86,61248.0,27.6882,27.717,27.6786,27.7074,61248.0
2023-09-14 15:30:00,28.86,28.88,28.86,28.88,63096.0,27.7074,27.7266,27.7074,27.7266,63096.0
2023-09-14 15:35:00,28.87,28.88,28.82,28.83,181735.0,27.717,27.7266,27.669,27.6786,181735.0
2023-09-14 15:40:00,28.83,28.86,28.82,28.86,106751.0,27.6786,27.7074,27.669,27.7074,106751.0
2023-09-14 15:45:00,28.86,28.89,28.85,28.89,159711.0,27.7074,27.7362,27.6978,27.7362,159711.0
2023-09-14 15:50:00,28.89,28.94,28.88,28.89,279127.0,27.7362,27.7842,27.7266,27.7362,279127.0
2023-09-14 15:55:00,28.89,28.96,28.87,28.95,546183.0,27.7362,27.8034,27.717,27.7938,546183.0
2023-09-15 09:30:00,28.87,29.15,28.81,29.13,627444.0,27.717,27.9858,27.6594,27.9666,627444.0
2023-09-15 09:35:00,29.13,29.35,29.13,29.29,142294.0,27.9666,28.1779,27.9666,28.1203,142294.0
2023-09-15 09:40:00,29.28,29.42,29.22,29.34,182011.0,28.1107,28.2451,28.0531,28.1683,182011.0
2023-09-15 09:45:00,29.33,29.33,29.19,29.27,147241.0,28.1587,28.1587,28.0243,28.1011,147241.0
2023-09-15 09:50:00,29.27,29.32,29.21,29.24,76393.0,28.1011,28.1491,28.0435,28.0723,76393.0
2023-09-15 09:55:00,29.23,29.23,29.13,29.16,49543.0,28.0627,28.0627,27.9666,27.9955,49543.0
2023-09-15 10:00:00,29.16,29.22,29.12,29.16,44229.0,27.9955,28.0531,27.957,27.9955,44229.0
2023-09-15 10:05:00,29.16,29.21,29.13,29.15,43005.0,27.9955,28.0435,27.9666,27.9858,43005.0
2023-09-15 10:10:00,29.15,29.3,29.15,29.29,42777.0,27.9858,28.1299,27.9858,28.1203,42777.0
2023-09-15 10:15:00,29.28,29.34,29.22,29.33,35741.0,28.1107,28.1683,28.0531,28.1587,35741.0
2023-09-15 10:20:00,29.32,29.36,29.3,29.35,29926.0,28.1491,28.1875,28.1299,28.1779,29926.0
2023-09-15 10:25:00,29.35,29.52,29.32,29.49,247921.0,28.1779,28.3411,28.1491,28.3123,247921.0
2023-09-15 10:30:00,29.49,29.49,29.38,29.38,49086.0,28.3123,28.3123,28.2067,28.2067,49086.0
2023-09-15 10:35:00,29.37,29.43,29.36,29.37,40959.0,28.1971,28.2547,28.1875,28.1971,40959.0
2023-09-15 10:40:00,29.37,29.42,29.34,29.39,51379.0,28.1971,28.2451,28.1683,28.2163,51379.0
2023-09-15 10:45:00,29.39,29.41,29.31,29.31,28712.0,28.2163,28.2355,28.1395,28.1395,28712.0
2023-09-15 10:50:00,29.32,29.33,29.27,29.32,29676.0,28.1491,28.1587,28.1011,28.1491,29676.0
2023-09-15 10:55:00,29.32,29.33,29.3,29.3,24903.0,28.1491,28.1587,28.1299,28.1299,24903.0
2023-09-15 11:00:00,29.31,29.36,29.28,29.34,46803.0,28.1395,28.1875,28.1107,28.1683,46803.0
2023-09-15 11:05:00,29.34,29.37,29.31,29.36,28819.0,28.1683,28.1971,28.1395,28.1875,28819.0
2023-09-15 11:10:00,29.37,29.46,29.36,29.43,27182.0,28.1971,28.2835,28.1875,28.2547,27182.0
2023-09-15 11:15:00,29.43,29.49,29.39,29.48,102091.0,28.2547,28.3123,28.2163,28.3027,102091.0
2023-09-15 11:20:00,29.47,29.49,29.45,29.48,80232.0,28.2931,28.3123,28.2739,28.3027,80232.0
2023-09-15 11:25:00,29.47,29.5,29.45,29.48,166079.0,28.2931,28.3219,28.2739,28.3027,166079.0
2023-09-15 11:30:00,29.47,29.51,29.45,29.49,74219.0,28.2931,28.3315,28.2739,28.3123,74219.0
2023-09-15 11:35:00,29.49,29.5,29.46,29.46,52500.0,28.3123,28.3219,28.2835,28.2835,52500.0
2023-09-15 11:40:00,29.46,29.5,29.42,29.47,65265.0,28.2835,28.3219,28.2451,28.2931,65265.0
2023-09-15 11:45:00,29.47,29.52,29.46,29.52,55000.0,28.2931,28.3411,28.2835,28.3411,55000.0
2023-09-15 11:50:00,29.51,29.53,29.5,29.52,39753.0,28.3315,28.3507,28.3219,28.3411,39753.0
2023-09-15 11:55:00,29.52,29.55,29.5,29.54,79364.0,28.3411,28.3699,28.3219,28.3603,79364.0
2023-09-15 12:00:00,29.54,29.57,29.51,29.53,52449.0,28.3603,28.3891,28.3315,28.3507,52449.0
2023-09-15 12:05:00,29.52,29.55,29.52,29.54,27848.0,28.3411,28.3699,28.3411,28.3603,27848.0
2023-09-15 12:10:00,29.54,29.56,29.48,29.5,52627.0,28.3603,28.3795,28.3027,28.3219,52627.0
2023-09-15 12:15:00,29.49,29.53,29.49,29.51,40293.0,28.3123,28.3507,28.3123,28.3315,40293.0
2023-09-15 12:20:00,29.5,29.52,29.46,29.46,33593.0,28.3219,28.3411,28.2835,28.2835,33593.0
2023-09-15 12:25:00,29.47,29.53,29.46,29.5,57203.0,28.2931,28.3507,28.2835,28.3219,57203.0
2023-09-15 12:30:00,29.51,29.53,29.46,29.5,82234.0,28.3315,28.3507,28.2835,28.3219,82234.0
2023-09-15 12:35:00,29.51,29.53,29.5,29.51,48739.0,28.3315,28.3507,28.3219,28.3315,48739.0
2023-09-15 12:40:00,29.52,29.53,29.5,29.52,36136.0,28.3411,28.3507,28.3219,28.3411,36136.0
2023-09-15 12:45:00,29.51,29.53,29.49,29.52,31805.0,28.3315,28.3507,28.3123,28.3411,31805.0
2023-09-15 12:50:00,29.52,29.53,29.51,29.52,15435.0,28.3411,28.3507,28.3315,28.3411,15435.0
2023-09-15 12:55:00,29.52,29.53,29.48,29.52,31133.0,28.3411,28.3507,28.3027,28.3411,31133.0
2023-09-15 13:00:00,29.52,29.52,29.47,29.49,49186.0,28.3411,28.3411,28.2931,28.3123,49186.0
2023-09-15 13:05:00,29.48,29.48,29.39,29.42,37573.0,28.3027,28.3027,28.2163,28.2451,37573.0
2023-09-15 13:10:00,29.42,29.42,29.37,29.39,20801.0,28.2451,28.2451,28.1971,28.2163,20801.0
2023-09-15 13:15:00,29.39,29.44,29.38,29.44,38305.0,28.2163,28.2643,28.2067,28.2643,38305.0
2023-09-15 13:20:00,29.44,29.46,29.43,29.46,42577.0,28.2643,28.2835,28.2547,28.2835,42577.0
2023-09-15 13:25:00,29.45,29.46,29.44,29.45,30957.0,28.2739,28.2835,28.2643,28.2739,30957.0
2023-09-15 13:30:00,29.46,29.49,29.44,29.49,68016.0,28.2835,28.3123,28.2643,28.3123,68016.0
2023-09-15 13:35:00,29.49,29.51,29.48,29.51,57875.0,28.3123,28.3315,28.3027,28.3315,57875.0
2023-09-15 13:40:00,29.51,29.58,29.49,29.58,74272.0,28.3315,28.3987,28.3123,28.3987,74272.0
2023-09-15 13:45:00,29.58,29.62,29.57,29.62,98031.0,28.3987,28.4371,28.3891,28.4371,98031.0
2023-09-15 13:50:00,29.61,29.64,29.6,29.64,53960.0,28.4275,28.4563,28.4179,28.4563,53960.0
2023-09-15 13:55:00,29.63,29.64,29.63,29.64,36347.0,28.4467,28.4563,28.4467,28.4563,36347.0
2023-09-15 14:00:00,29.64,29.64,29.6,29.62,126183.0,28.4563,28.4563,28.4179,28.4371,126183.0
2023-09-15 14:05:00,29.63,29.65,29.57,29.61,83902.0,28.4467,28.4659,28.3891,28.4275,83902.0
2023-09-15 14:10:00,29.62,29.64,29.6,29.63,21868.0,28.4371,28.4563,28.4179,28.4467,21868.0
2023-09-15 14:15:00,29.63,29.65,29.63,29.64,35619.0,28.4467,28.4659,28.4467,28.4563,35619.0
2023-09-15 14:20:00,29.64,29.7,29.63,29.7,60213.0,28.4563,28.5139,28.4467,28.5139,60213.0
2023-09-15 14:25:00,29.7,29.72,29.67,29.71,82541.0,28.5139,28.5331,28.4851,28.5235,82541.0
2023-09-15 14:30:00,29.71,29.72,29.69,29.71,61526.0,28.5235,28.5331,28.5043,28.5235,61526.0
2023-09-15 14:35:00,29.71,29.73,29.69,29.7,45665.0,28.5235,28.5427,28.5043,28.5139,45665.0
2023-09-15 14:40:00,29.71,29.71,29.65,29.67,30520.0,28.5235,28.5235,28.4659,28.4851,30520.0
2023-09-15 14:45:00,29.67,29.68,29.64,29.67,27687.0,28.4851,28.4947,28.4563,28.4851,27687.0
2023-09-15 14:50:00,29.67,29.67,29.63,29.64,22665.0,28.4851,28.4851,28.4467,28.4563,22665.0
2023-09-15 14:55:00,29.63,29.66,29.63,29.65,32308.0,28.4467,28.4755,28.4467,28.4659,32308.0
2023-09-15 15:00:00,29.65,29.65,29.57,29.59,38597.0,28.4659,28.4659,28.3891,28.4083,38597.0
2023-09-15 15:05:00,29.6,29.62,29.58,29.59,30343.0,28.4179,28.4371,28.3987,28.4083,30343.0
2023-09-15 15:10:00,29.59,29.61,29.57,29.61,51790.0,28.4083,28.4275,28.3891,28.4275,51790.0
2023-09-15 15:15:00,29.61,29.63,29.59,29.63,23433.0,28.4275,28.4467,28.4083,28.4467,23433.0
2023-09-15 15:20:00,29.63,29.66,29.62,29.66,35690.0,28.4467,28.4755,28.4371,28.4755,35690.0
2023-09-15 15:25:00,29.66,29.66,29.65,29.66,11021.0,28.4755,28.4755,28.4659,28.4755,11021.0
2023-09-15 15:30:00,29.66,29.67,29.62,29.64,84184.0,28.4755,28.4851,28.4371,28.4563,84184.0
2023-09-15 15:35:00,29.64,29.67,29.62,29.63,47409.0,28.4563,28.4851,28.4371,28.4467,47409.0
2023-09-15 15:40:00,29.63,29.63,29.6,29.62,31365.0,28.4467,28.4467,28.4179,28.4371,31365.0
2023-09-15 15:45:00,29.62,29.7,29.61,29.69,125865.0,28.4371,28.5139,28.4275,28.5043,125865.0
2023-09-15 15:50:00,29.69,29.74,29.67,29.67,312601.0,28.5043,28.5523,28.4851,28.4851,312601.0
2023-09-15 15:55:00,29.68,29.7,29.64,29.68,468082.0,28.4947,28.5139,28.4563,28.4947,468082.0
2023-09-18 09:30:00,29.5,29.62,29.41,29.44,115092.0,28.3219,28.4371,28.2355,28.2643,115092.0
2023-09-18 09:35:00,29.46,29.46,29.21,29.26,53193.0,28.2835,28.2835,28.0435,28.0915,53193.0
2023-09-18 09:40:00,29.26,29.34,29.19,29.26,49841.0,28.0915,28.1683,28.0243,28.0915,49841.0
2023-09-18 09:45:00,29.28,29.35,29.26,29.33,47118.0,28.1107,28.1779,28.0915,28.1587,47118.0
2023-09-18 09:50:00,29.32,29.53,29.32,29.52,52447.0,28.1491,28.3507,28.1491,28.3411,52447.0
2023-09-18 09:55:00,29.51,29.55,29.48,29.52,64244.0,28.3315,28.3699,28.3027,28.3411,64244.0
2023-09-18 10:00:00,29.53,29.53,29.47,29.51,50022.0,28.3507,28.3507,28.2931,28.3315,50022.0
2023-09-18 10:05:00,29.5,29.51,29.26,29.32,49980.0,28.3219,28.3315,28.0915,28.1491,49980.0
2023-09-18 10:10:00,29.31,29.38,29.28,29.34,47587.0,28.1395,28.2067,28.1107,28.1683,47587.0
2023-09-18 10:15:00,29.34,29.37,29.33,29.36,31940.0,28.1683,28.1971,28.1587,28.1875,31940.0
2023-09-18 10:20:00,29.36,29.4,29.3,29.3,29245.0,28.1875,28.2259,28.1299,28.1299,29245.0
2023-09-18 10:25:00,29.3,29.33,29.28,29.3,26714.0,28.1299,28.1587,28.1107,28.1299,26714.0
2023-09-18 10:30:00,29.31,29.36,29.29,29.36,31915.0,28.1395,28.1875,28.1203,28.1875,31915.0
2023-09-18 10:35:00,29.36,29.4,29.35,29.4,28847.0,28.1875,28.2259,28.1779,28.2259,28847.0
2023-09-18 10:40:00,29.39,29.43,29.37,29.42,30604.0,28.2163,28.2547,28.1971,28.2451,30604.0
2023-09-18 10:45:00,29.43,29.45,29.37,29.38,39781.0,28.2547,28.2739,28.1971,28.2067,39781.0
2023-09-18 10:50:00,29.38,29.43,29.38,29.41,25057.0,28.2067,28.2547,28.2067,28.2355,25057.0
2023-09-18 10:55:00,29.4,29.44,29.34,29.34,59645.0,28.2259,28.2643,28.1683,28.1683,59645.0
2023-09-18 11:00:00,29.34,29.34,29.32,29.34,35160.0,28.1683,28.1683,28.1491,28.1683,35160.0
2023-09-18 11:05:00,29.33,29.38,29.3,29.38,66918.0,28.1587,28.2067,28.1299,28.2067,66918.0
2023-09-18 11:10:00,29.38,29.41,29.33,29.36,39043.0,28.2067,28.2355,28.1587,28.1875,39043.0
2023-09-18 11:15:00,29.36,29.37,29.34,29.37,20228.0,28.1875,28.1971,28.1683,28.1971,20228.0
2023-09-18 11:20:00,29.37,29.4,29.37,29.4,44862.0,28.1971,28.2259,28.1971,28.2259,44862.0
2023-09-18 11:25:00,29.4,29.44,29.39,29.41,41397.0,28.2259,28.2643,28.2163,28.2355,41397.0
2023-09-18 11:30:00,29.41,29.44,29.39,29.41,26412.0,28.2355,28.2643,28.2163,28.2355,26412.0
2023-09-18 11:35:00,29.41,29.42,29.33,29.4,66036.0,28.2355,28.2451,28.1587,28.2259,66036.0
2023-09-18 11:40:00,29.4,29.44,29.39,29.43,20859.0,28.2259,28.2643,28.2163,28.2547,20859.0
2023-09-18 11:45:00,29.43,29.43,29.38,29.43,16567.0,28.2547,28.2547,28.2067,28.2547,16567.0
2023-09-18 11:50:00,29.43,29.44,29.36,29.39,30511.0,28.2547,28.2643,28.1875,28.2163,30511.0
2023-09-18 11:55:00,29.39,29.4,29.37,29.39,16220.0,28.2163,28.2259,28.1971,28.2163,16220.0
2023-09-18 12:00:00,29.39,29.4,29.36,29.4,20768.0,28.2163,28.2259,28.1875,28.2259,20768.0
2023-09-18 12:05:00,29.39,29.44,29.38,29.44,29880.0,28.2163,28.2643,28.2067,28.2643,29880.0
2023-09-18 12:10:00,29.44,29.47,29.43,29.44,21975.0,28.2643,28.2931,28.2547,28.2643,21975.0
2023-09-18 12:15:00,29.43,29.45,29.41,29.44,29133.0,28.2547,28.2739,28.2355,28.2643,29133.0
2023-09-18 12:20:00,29.45,29.46,29.43,29.45,26056.0,28.2739,28.2835,28.2547,28.2739,26056.0
2023-09-18 12:25:00,29.46,29.48,29.44,29.47,23361.0,28.2835,28.3027,28.2643,28.2931,23361.0
2023-09-18 12:30:00,29.48,29.49,29.47,29.48,13378.0,28.3027,28.3123,28.2931,28.3027,13378.0
2023-09-18 12:35:00,29.49,29.49,29.44,29.44,12408.0,28.3123,28.3123,28.2643,28.2643,12408.0
2023-09-18 12:40:00,29.45,29.47,29.41,29.42,26005.0,28.2739,28.2931,28.2355,28.2451,26005.0
2023-09-18 12:45:00,29.43,29.47,29.42,29.47,17124.0,28.2547,28.2931,28.2451,28.2931,17124.0
2023-09-18 12:50:00,29.47,29.48,29.46,29.48,16611.0,28.2931,28.3027,28.2835,28.3027,16611.0
2023-09-18 12:55:00,29.48,29.49,29.46,29.48,11532.0,28.3027,28.3123,28.2835,28.3027,11532.0
2023-09-18 13:00:00,29.48,29.49,29.46,29.47,13540.0,28.3027,28.3123,28.2835,28.2931,13540.0
2023-09-18 13:05:00,29.46,29.48,29.4,29.41,30877.0,28.2835,28.3027,28.2259,28.2355,30877.0
2023-09-18 13:10:00,29.4,29.42,29.39,29.4,26122.0,28.2259,28.2451,28.2163,28.2259,26122.0
2023-09-18 13:15:00,29.39,29.41,29.37,29.41,32089.0,28.2163,28.2355,28.1971,28.2355,32089.0
2023-09-18 13:20:00,29.4,29.46,29.4,29.45,76448.0,28.2259,28.2835,28.2259,28.2739,76448.0
2023-09-18 13:25:00,29.45,29.46,29.43,29.44,25503.0,28.2739,28.2835,28.2547,28.2643,25503.0
2023-09-18 13:30:00,29.45,29.49,29.45,29.46,39365.0,28.2739,28.3123,28.2739,28.2835,39365.0
2023-09-18 13:35:00,29.47,29.49,29.46,29.49,38888.0,28.2931,28.3123,28.2835,28.3123,38888.0
2023-09-18 13:40:00,29.49,29.49,29.46,29.47,18269.0,28.3123,28.3123,28.2835,28.2931,18269.0
2023-09-18 13:45:00,29.47,29.47,29.43,29.46,22492.0,28.2931,28.2931,28.2547,28.2835,22492.0
2023-09-18 13:50:00,29.46,29.46,29.43,29.44,21310.0,28.2835,28.2835,28.2547,28.2643,21310.0
2023-09-18 13:55:00,29.45,29.46,29.43,29.43,30449.0,28.2739,28.2835,28.2547,28.2547,30449.0
2023-09-18 14:00:00,29.44,29.44,29.41,29.43,17837.0,28.2643,28.2643,28.2355,28.2547,17837.0
2023-09-18 14:05:00,29.43,29.43,29.37,29.39,33139.0,28.2547,28.2547,28.1971,28.2163,33139.0
2023-09-18 14:10:00,29.38,29.39,29.33,29.35,27453.0,28.2067,28.2163,28.1587,28.1779,27453.0
2023-09-18 14:15:00,29.34,29.35,29.3,29.31,36126.0,28.1683,28.1779,28.1299,28.1395,36126.0
2023-09-18 14:20:00,29.32,29.32,29.29,29.31,41182.0,28.1491,28.1491,28.1203,28.1395,41182.0
2023-09-18 14:25:00,29.31,29.32,29.29,29.3,24861.0,28.1395,28.1491,28.1203,28.1299,24861.0
2023-09-18 14:30:00,29.3,29.31,29.29,29.3,28448.0,28.1299,28.1395,28.1203,28.1299,28448.0
2023-09-18 14:35:00,29.3,29.31,29.29,29.29,25670.0,28.1299,28.1395,28.1203,28.1203,25670.0
2023-09-18 14:40:00,29.29,29.32,29.29,29.3,31230.0,28.1203,28.1491,28.1203,28.1299,31230.0
2023-09-18 14:45:00,29.31,29.31,29.28,29.3,39792.0,28.1395,28.1395,28.1107,28.1299,39792.0
2023-09-18 14:50:00,29.3,29.3,29.21,29.21,71566.0,28.1299,28.1299,28.0435,28.0435,71566.0
2023-09-18 14:55:00,29.21,29.21,29.18,29.2,65335.0,28.0435,28.0435,28.0147,28.0339,65335.0
2023-09-18 15:00:00,29.2,29.21,29.16,29.21,52579.0,28.0339,28.0435,27.9955,28.0435,52579.0
2023-09-18 15:05:00,29.2,29.22,29.19,29.21,53753.0,28.0339,28.0531,28.0243,28.0435,53753.0
2023-09-18 15:10:00,29.21,29.22,29.18,29.19,48141.0,28.0435,28.0531,28.0147,28.0243,48141.0
2023-09-18 15:15:00,29.19,29.21,29.17,29.2,61140.0,28.0243,28.0435,28.0051,28.0339,61140.0
2023-09-18 15:20:00,29.2,29.2,29.18,29.18,31070.0,28.0339,28.0339,28.0147,28.0147,31070.0
2023-09-18 15:25:00,29.19,29.2,29.17,29.18,58532.0,28.0243,28.0339,28.0051,28.0147,58532.0
2023-09-18 15:30:00,29.17,29.18,29.15,29.15,53292.0,28.0051,28.0147,27.9858,27.9858,53292.0
2023-09-18 15:35:00,29.15,29.16,29.11,29.12,68830.0,27.9858,27.9955,27.9474,27.957,68830.0
2023-09-18 15:40:00,29.12,29.17,29.11,29.14,85830.0,27.957,28.0051,27.9474,27.9762,85830.0
2023-09-18 15:45:00,29.14,29.16,29.11,29.12,96110.0,27.9762,27.9955,27.9474,27.957,96110.0
2023-09-18 15:50:00,29.12,29.13,29.08,29.08,156075.0,27.957,27.9666,27.9186,27.9186,156075.0
2023-09-18 15:55:00,29.09,29.11,29.06,29.08,415163.0,27.9282,27.9474,27.8994,27.9186,415163.0
2023-09-19 09:30:00,29.08,29.1,28.95,29.06,106679.0,27.9186,27.9378,27.7938,27.8994,106679.0
2023-09-19 09:35:00,29.07,29.19,29.01,29.18,26946.0,27.909,28.0243,27.8514,28.0147,26946.0
2023-09-19 09:40:00,29.17,29.2,29.12,29.13,44748.0,28.0051,28.0339,27.957,27.9666,44748.0
2023-09-19 09:45:00,29.12,29.12,29.02,29.02,14991.0,27.957,27.957,27.861,27.861,14991.0
2023-09-19 09:50:00,29.01,29.04,28.96,29.02,40176.0,27.8514,27.8802,27.8034,27.861,40176.0
2023-09-19 09:55:00,29.02,29.03,28.9,28.91,36597.0,27.861,27.8706,27.7458,27.7554,36597.0
2023-09-19 10:00:00,28.91,28.91,28.85,28.85,53091.0,27.7554,27.7554,27.6978,27.6978,53091.0
2023-09-19 10:05:00,28.85,28.86,28.81,28.84,43406.0,27.6978,27.7074,27.6594,27.6882,43406.0
2023-09-19 10:10:00,28.84,28.85,28.81,28.81,20344.0,27.6882,27.6978,27.6594,27.6594,20344.0
2023-09-19 10:15:00,28.81,28.81,28.68,28.75,137262.0,27.6594,27.6594,27.5346,27.6018,137262.0
2023-09-19 10:20:00,28.74,28.75,28.69,28.73,42406.0,27.5922,27.6018,27.5442,27.5826,42406.0
2023-09-19 10:25:00,28.71,28.74,28.7,28.74,30399.0,27.5634,27.5922,27.5538,27.5922,30399.0
2023-09-19 10:30:00,28.74,28.74,28.69,28.71,48789.0,27.5922,27.5922,27.5442,27.5634,48789.0
2023-09-19 10:35:00,28.71,28.83,28.7,28.75,57922.0,27.5634,27.6786,27.5538,27.6018,57922.0
2023-09-19 10:40:00,28.76,28.82,28.73,28.8,33262.0,27.6114,27.669,27.5826,27.6498,33262.0
2023-09-19 10:45:00,28.79,28.79,28.74,28.75,47806.0,27.6402,27.6402,27.5922,27.6018,47806.0
2023-09-19 10:50:00,28.75,28.75,28.71,28.73,18858.0,27.6018,27.6018,27.5634,27.5826,18858.0
2023-09-19 10:55:00,28.72,28.73,28.68,28.7,55295.0,27.573,27.5826,27.5346,27.5538,55295.0
2023-09-19 11:00:00,28.7,28.72,28.68,28.72,32395.0,27.5538,27.573,27.5346,27.573,32395.0
2023-09-19 11:05:00,28.72,28.75,28.69,28.72,46462.0,27.573,27.6018,27.5442,27.573,46462.0
2023-09-19 11:10:00,28.72,28.76,28.7,28.76,40019.0,27.573,27.6114,27.5538,27.6114,40019.0
2023-09-19 11:15:00,28.75,28.82,28.74,28.81,31126.0,27.6018,27.669,27.5922,27.6594,31126.0
2023-09-19 11:20:00,28.82,28.82,28.79,28.79,30286.0,27.669,27.669,27.6402,27.6402,30286.0
2023-09-19 11:25:00,28.79,28.89,28.78,28.89,54375.0,27.6402,27.7362,27.6306,27.7362,54375.0
2023-09-19 11:30:00,28.89,28.91,28.83,28.83,96694.0,27.7362,27.7554,27.6786,27.6786,96694.0
2023-09-19 11:35:00,28.84,28.84,28.77,28.78,51833.0,27.6882,27.6882,27.621,27.6306,51833.0
2023-09-19 11:40:00,28.79,28.79,28.69,28.71,74016.0,27.6402,27.6402,27.5442,27.5634,74016.0
2023-09-19 11:45:00,28.71,28.75,28.68,28.74,52944.0,27.5634,27.6018,27.5346,27.5922,52944.0
2023-09-19 11:50:00,28.75,28.77,28.72,28.76,31044.0,27.6018,27.621,27.573,27.6114,31044.0
2023-09-19 11:55:00,28.76,28.81,28.74,28.79,46144.0,27.6114,27.6594,27.5922,27.6402,46144.0
2023-09-19 12:00:00,28.8,28.94,28.8,28.91,150668.0,27.6498,27.7842,27.6498,27.7554,150668.0
2023-09-19 12:05:00,28.9,28.91,28.8,28.8,193391.0,27.7458,27.7554,27.6498,27.6498,193391.0
2023-09-19 12:10:00,28.8,28.81,28.77,28.79,23950.0,27.6498,27.6594,27.621,27.6402,23950.0
2023-09-19 12:15:00,28.78,28.86,28.78,28.85,95313.0,27.6306,27.7074,27.6306,27.6978,95313.0
2023-09-19 12:20:00,28.84,28.85,28.79,28.82,24924.0,27.6882,27.6978,27.6402,27.669,24924.0
2023-09-19 12:25:00,28.82,28.87,28.82,28.86,15289.0,27.669,27.717,27.669,27.7074,15289.0
2023-09-19 12:30:00,28.85,28.85,28.8,28.8,19403.0,27.6978,27.6978,27.6498,27.6498,19403.0
2023-09-19 12:35:00,28.8,28.81,28.77,28.77,28551.0,27.6498,27.6594,27.621,27.621,28551.0
2023-09-19 12:40:00,28.78,28.79,28.75,28.76,20642.0,27.6306,27.6402,27.6018,27.6114,20642.0
2023-09-19 12:45:00,28.75,28.76,28.69,28.73,61991.0,27.6018,27.6114,27.5442,27.5826,61991.0
2023-09-19 12:50:00,28.73,28.76,28.72,28.76,15823.0,27.5826,27.6114,27.573,27.6114,15823.0
2023-09-19 12:55:00,28.75,28.76,28.73,28.75,35583.0,27.6018,27.6114,27.5826,27.6018,35583.0
2023-09-19 13:00:00,28.75,28.76,28.67,28.71,64974.0,27.6018,27.6114,27.525,27.5634,64974.0
2023-09-19 13:05:00,28.71,28.79,28.71,28.78,29965.0,27.5634,27.6402,27.5634,27.6306,29965.0
2023-09-19 13:10:00,28.77,28.78,28.72,28.78,27719.0,27.621,27.6306,27.573,27.6306,27719.0
2023-09-19 13:15:00,28.77,28.81,28.76,28.8,39526.0,27.621,27.6594,27.6114,27.6498,39526.0
2023-09-19 13:20:00,28.8,28.84,28.76,28.82,140580.0,27.6498,27.6882,27.6114,27.669,140580.0
2023-09-19 13:25:00,28.82,28.84,28.81,28.83,61994.0,27.669,27.6882,27.6594,27.6786,61994.0
2023-09-19 13:30:00,28.82,28.86,28.82,28.86,23677.0,27.669,27.7074,27.669,27.7074,23677.0
2023-09-19 13:35:00,28.86,28.86,28.82,28.84,26410.0,27.7074,27.7074,27.669,27.6882,26410.0
2023-09-19 13:40:00,28.84,28.85,28.79,28.85,52290.0,27.6882,27.6978,27.6402,27.6978,52290.0
2023-09-19 13:45:00,28.86,29.03,28.85,28.98,78807.0,27.7074,27.8706,27.6978,27.8226,78807.0
2023-09-19 13:50:00,28.98,29.05,28.97,29.02,103624.0,27.8226,27.8898,27.813,27.861,103624.0
2023-09-19 13:55:00,29.02,29.02,28.93,28.94,57240.0,27.861,27.861,27.7746,27.7842,57240.0
2023-09-19 14:00:00,28.95,28.96,28.9,28.92,60327.0,27.7938,27.8034,27.7458,27.765,60327.0
2023-09-19 14:05:00,28.92,28.95,28.9,28.95,44452.0,27.765,27.7938,27.7458,27.7938,44452.0
2023-09-19 14:10:00,28.94,28.98,28.93,28.95,69982.0,27.7842,27.8226,27.7746,27.7938,69982.0
2023-09-19 14:15:00,28.95,28.95,28.89,28.92,17311.0,27.7938,27.7938,27.7362,27.765,17311.0
2023-09-19 14:20:00,28.92,28.93,28.87,28.89,12761.0,27.765,27.7746,27.717,27.7362,12761.0
2023-09-19 14:25:00,28.88,28.92,28.88,28.9,25111.0,27.7266,27.765,27.7266,27.7458,25111.0
2023-09-19 14:30:00,28.9,28.91,28.87,28.91,21998.0,27.7458,27.7554,27.717,27.7554,21998.0
2023-09-19 14:35:00,28.91,29.0,28.91,28.96,43041.0,27.7554,27.8418,27.7554,27.8034,43041.0
2023-09-19 14:40:00,28.96,28.97,28.94,28.96,24597.0,27.8034,27.813,27.7842,27.8034,24597.0
2023-09-19 14:45:00,28.96,28.97,28.87,28.88,40335.0,27.8034,27.813,27.717,27.7266,40335.0
2023-09-19 14:50:00,28.87,28.87,28.81,28.86,38294.0,27.717,27.717,27.6594,27.7074,38294.0
2023-09-19 14:55:00,28.86,28.87,28.81,28.82,25803.0,27.7074,27.717,27.6594,27.669,25803.0
2023-09-19 15:00:00,28.82,28.85,28.8,28.84,42953.0,27.669,27.6978,27.6498,27.6882,42953.0
2023-09-19 15:05:00,28.84,28.87,28.82,28.85,37190.0,27.6882,27.717,27.669,27.6978,37190.0
2023-09-19 15:10:00,28.85,28.88,28.85,28.86,24940.0,27.6978,27.7266,27.6978,27.7074,24940.0
2023-09-19 15:15:00,28.87,28.87,28.83,28.86,34453.0,27.717,27.717,27.6786,27.7074,34453.0
2023-09-19 15:20:00,28.85,28.88,28.83,28.87,49673.0,27.6978,27.7266,27.6786,27.717,49673.0
2023-09-19 15:25:00,28.87,28.88,28.86,28.86,32227.0,27.717,27.7266,27.7074,27.7074,32227.0
2023-09-19 15:30:00,28.87,28.87,28.79,28.79,129866.0,27.717,27.717,27.6402,27.6402,129866.0
2023-09-19 15:35:00,28.8,28.83,28.78,28.8,112613.0,27.6498,27.6786,27.6306,27.6498,112613.0
2023-09-19 15:40:00,28.79,28.84,28.78,28.84,111174.0,27.6402,27.6882,27.6306,27.6882,111174.0
2023-09-19 15:45:00,28.84,28.9,28.83,28.9,202215.0,27.6882,27.7458,27.6786,27.7458,202215.0
2023-09-19 15:50:00,28.9,28.92,28.86,28.9,247642.0,27.7458,27.765,27.7074,27.7458,247642.0
2023-09-19 15:55:00,28.91,28.97,28.9,28.91,578611.0,27.7554,27.813,27.7458,27.7554,578611.0
2023-09-20 09:30:00,29.16,29.23,29.07,29.14,144170.0,27.9955,28.0627,27.909,27.9762,144170.0
2023-09-20 09:35:00,29.15,29.17,29.04,29.16,46075.0,27.9858,28.0051,27.8802,27.9955,46075.0
2023-09-20 09:40:00,29.16,29.23,29.13,29.15,82983.0,27.9955,28.0627,27.9666,27.9858,82983.0
2023-09-20 09:45:00,29.15,29.18,29.07,29.14,73965.0,27.9858,28.0147,27.909,27.9762,73965.0
2023-09-20 09:50:00,29.15,29.16,29.11,29.14,23090.0,27.9858,27.9955,27.9474,27.9762,23090.0
2023-09-20 09:55:00,29.14,29.15,29.06,29.08,52501.0,27.9762,27.9858,27.8994,27.9186,52501.0
2023-09-20 10:00:00,29.08,29.08,28.97,29.0,76379.0,27.9186,27.9186,27.813,27.8418,76379.0
2023-09-20 10:05:00,29.0,29.01,28.95,29.0,53191.0,27.8418,27.8514,27.7938,27.8418,53191.0
2023-09-20 10:10:00,29.0,29.08,28.99,29.05,62124.0,27.8418,27.9186,27.8322,27.8898,62124.0
2023-09-20 10:15:00,29.06,29.1,29.04,29.05,55652.0,27.8994,27.9378,27.8802,27.8898,55652.0
2023-09-20 10:20:00,29.05,29.11,29.01,29.08,60075.0,27.8898,27.9474,27.8514,27.9186,60075.0
2023-09-20 10:25:00,29.08,29.09,29.06,29.08,14363.0,27.9186,27.9282,27.8994,27.9186,14363.0
2023-09-20 10:30:00,29.08,29.13,29.07,29.08,33524.0,27.9186,27.9666,27.909,27.9186,33524.0
2023-09-20 10:35:00,29.07,29.07,28.98,29.01,130613.0,27.909,27.909,27.8226,27.8514,130613.0
2023-09-20 10:40:00,29.01,29.02,28.97,29.0,41473.0,27.8514,27.861,27.813,27.8418,41473.0
2023-09-20 10:45:00,29.0,29.02,28.96,28.98,82812.0,27.8418,27.861,27.8034,27.8226,82812.0
2023-09-20 10:50:00,28.98,29.03,28.95,28.99,57459.0,27.8226,27.8706,27.7938,27.8322,57459.0
2023-09-20 10:55:00,28.99,29.06,28.98,29.02,35584.0,27.8322,27.8994,27.8226,27.861,35584.0
2023-09-20 11:00:00,29.02,29.07,29.0,29.01,33193.0,27.861,27.909,27.8418,27.8514,33193.0
2023-09-20 11:05:00,29.01,29.03,28.99,29.01,19662.0,27.8514,27.8706,27.8322,27.8514,19662.0
2023-09-20 11:10:00,29.01,29.01,28.92,28.94,101237.0,27.8514,27.8514,27.765,27.7842,101237.0
2023-09-20 11:15:00,28.94,28.95,28.86,28.87,74314.0,27.7842,27.7938,27.7074,27.717,74314.0
2023-09-20 11:20:00,28.86,28.89,28.85,28.86,19107.0,27.7074,27.7362,27.6978,27.7074,19107.0
2023-09-20 11:25:00,28.85,28.85,28.76,28.8,48575.0,27.6978,27.6978,27.6114,27.6498,48575.0
2023-09-20 11:30:00,28.8,28.84,28.8,28.83,37477.0,27.6498,27.6882,27.6498,27.6786,37477.0
2023-09-20 11:35:00,28.83,28.86,28.82,28.85,35825.0,27.6786,27.7074,27.669,27.6978,35825.0
2023-09-20 11:40:00,28.85,28.86,28.82,28.82,22346.0,27.6978,27.7074,27.669,27.669,22346.0
2023-09-20 11:45:00,28.83,28.84,28.8,28.81,20030.0,27.6786,27.6882,27.6498,27.6594,20030.0
2023-09-20 11:50:00,28.82,28.84,28.8,28.83,18750.0,27.669,27.6882,27.6498,27.6786,18750.0
2023-09-20 11:55:00,28.83,28.85,28.81,28.84,47079.0,27.6786,27.6978,27.6594,27.6882,47079.0
2023-09-20 12:00:00,28.84,28.84,28.78,28.82,22752.0,27.6882,27.6882,27.6306,27.669,22752.0
2023-09-20 12:05:00,28.81,28.82,28.78,28.81,33341.0,27.6594,27.669,27.6306,27.6594,33341.0
2023-09-20 12:10:00,28.81,28.82,28.76,28.79,21799.0,27.6594,27.669,27.6114,27.6402,21799.0
2023-09-20 12:15:00,28.79,28.79,28.76,28.77,43956.0,27.6402,27.6402,27.6114,27.621,43956.0
2023-09-20 12:20:00,28.77,28.78,28.74,28.77,30657.0,27.621,27.6306,27.5922,27.621,30657.0
2023-09-20 12:25:00,28.76,28.79,28.75,28.77,25936.0,27.6114,27.6402,27.6018,27.621,25936.0
2023-09-20 12:30:00,28.77,28.78,28.74,28.76,23474.0,27.621,27.6306,27.5922,27.6114,23474.0
2023-09-20 12:35:00,28.75,28.76,28.72,28.74,31853.0,27.6018,27.6114,27.573,27.5922,31853.0
2023-09-20 12:40:00,28.74,28.82,28.73,28.8,32108.0,27.5922,27.669,27.5826,27.6498,32108.0
2023-09-20 12:45:00,28.8,28.81,28.77,28.78,23344.0,27.6498,27.6594,27.621,27.6306,23344.0
2023-09-20 12:50:00,28.78,28.82,28.77,28.81,27803.0,27.6306,27.669,27.621,27.6594,27803.0
2023-09-20 12:55:00,28.82,28.83,28.8,28.81,16389.0,27.669,27.6786,27.6498,27.6594,16389.0
2023-09-20 13:00:00,28.8,28.84,28.79,28.83,28326.0,27.6498,27.6882,27.6402,27.6786,28326.0
2023-09-20 13:05:00,28.83,28.83,28.78,28.79,21453.0,27.6786,27.6786,27.6306,27.6402,21453.0
2023-09-20 13:10:00,28.79,28.81,28.78,28.8,23097.0,27.6402,27.6594,27.6306,27.6498,23097.0
2023-09-20 13:15:00,28.8,28.84,28.8,28.84,11358.0,27.6498,27.6882,27.6498,27.6882,11358.0
2023-09-20 13:20:00,28.83,28.84,28.8,28.82,19929.0,27.6786,27.6882,27.6498,27.669,19929.0
2023-09-20 13:25:00,28.82,28.83,28.78,28.79,55195.0,27.669,27.6786,27.6306,27.6402,55195.0
2023-09-20 13:30:00,28.8,28.82,28.78,28.78,21352.0,27.6498,27.669,27.6306,27.6306,21352.0
2023-09-20 13:35:00,28.78,28.79,28.73,28.74,27564.0,27.6306,27.6402,27.5826,27.5922,27564.0
2023-09-20 13:40:00,28.73,28.74,28.7,28.72,25700.0,27.5826,27.5922,27.5538,27.573,25700.0
2023-09-20 13:45:00,28.72,28.72,28.7,28.7,17610.0,27.573,27.573,27.5538,27.5538,17610.0
2023-09-20 13:50:00,28.71,28.73,28.7,28.73,42364.0,27.5634,27.5826,27.5538,27.5826,42364.0
2023-09-20 13:55:00,28.72,28.75,28.72,28.74,19340.0,27.573,27.6018,27.573,27.5922,19340.0
2023-09-20 14:00:00,28.73,28.73,28.61,28.64,48437.0,27.5826,27.5826,27.4674,27.4962,48437.0
2023-09-20 14:05:00,28.63,28.7,28.62,28.66,20687.0,27.4866,27.5538,27.477,27.5154,20687.0
2023-09-20 14:10:00,28.65,28.67,28.63,28.63,30508.0,27.5058,27.525,27.4866,27.4866,30508.0
2023-09-20 14:15:00,28.64,28.7,28.63,28.69,30364.0,27.4962,27.5538,27.4866,27.5442,30364.0
2023-09-20 14:20:00,28.69,28.71,28.67,28.71,30555.0,27.5442,27.5634,27.525,27.5634,30555.0
2023-09-20 14:25:00,28.71,28.72,28.69,28.7,27905.0,27.5634,27.573,27.5442,27.5538,27905.0
2023-09-20 14:30:00,28.7,28.76,28.68,28.7,44816.0,27.5538,27.6114,27.5346,27.5538,44816.0
2023-09-20 14:35:00,28.7,28.74,28.68,28.7,22395.0,27.5538,27.5922,27.5346,27.5538,22395.0
2023-09-20 14:40:00,28.7,28.72,28.65,28.7,112336.0,27.5538,27.573,27.5058,27.5538,112336.0
2023-09-20 14:45:00,28.69,28.69,28.61,28.63,48622.0,27.5442,27.5442,27.4674,27.4866,48622.0
2023-09-20 14:50:00,28.63,28.63,28.56,28.61,43195.0,27.4866,27.4866,27.4194,27.4674,43195.0
2023-09-20 14:55:00,28.61,28.68,28.6,28.68,57026.0,27.4674,27.5346,27.4578,27.5346,57026.0
2023-09-20 15:00:00,28.68,28.74,28.67,28.72,78029.0,27.5346,27.5922,27.525,27.573,78029.0
2023-09-20 15:05:00,28.71,28.75,28.69,28.72,36612.0,27.5634,27.6018,27.5442,27.573,36612.0
2023-09-20 15:10:00,28.71,28.73,28.64,28.66,42196.0,27.5634,27.5826,27.4962,27.5154,42196.0
2023-09-20 15:15:00,28.66,28.67,28.62,28.62,47573.0,27.5154,27.525,27.477,27.477,47573.0
2023-09-20 15:20:00,28.63,28.65,28.6,28.65,46883.0,27.4866,27.5058,27.4578,27.5058,46883.0
2023-09-20 15:25:00,28.65,28.68,28.64,28.68,38622.0,27.5058,27.5346,27.4962,27.5346,38622.0
2023-09-20 15:30:00,28.68,28.69,28.6,28.61,45552.0,27.5346,27.5442,27.4578,27.4674,45552.0
2023-09-20 15:35:00,28.61,28.63,28.57,28.6,36620.0,27.4674,27.4866,27.429,27.4578,36620.0
2023-09-20 15:40:00,28.59,28.63,28.57,28.62,57001.0,27.4482,27.4866,27.429,27.477,57001.0
2023-09-20 15:45:00,28.62,28.63,28.57,28.6,75315.0,27.477,27.4866,27.429,27.4578,75315.0
2023-09-20 15:50:00,28.6,28.61,28.55,28.55,123008.0,27.4578,27.4674,27.4098,27.4098,123008.0
2023-09-20 15:55:00,28.55,28.57,28.51,28.53,368573.0,27.4098,27.429,27.3714,27.3906,368573.0
2023-09-21 09:30:00,28.4,28.52,28.32,28.52,170311.0,27.2658,27.381,27.189,27.381,170311.0
2023-09-21 09:35:00,28.51,28.55,28.42,28.43,87410.0,27.3714,27.4098,27.285,27.2946,87410.0
2023-09-21 09:40:00,28.42,28.43,28.33,28.34,50661.0,27.285,27.2946,27.1986,27.2082,50661.0
2023-09-21 09:45:00,28.35,28.41,28.32,28.39,69085.0,27.2178,27.2754,27.189,27.2562,69085.0
2023-09-21 09:50:00,28.4,28.45,28.37,28.4,58657.0,27.2658,27.3138,27.237,27.2658,58657.0
2023-09-21 09:55:00,28.4,28.44,28.36,28.44,30701.0,27.2658,27.3042,27.2274,27.3042,30701.0
2023-09-21 10:00:00,28.44,28.48,28.44,28.48,44105.0,27.3042,27.3426,27.3042,27.3426,44105.0
2023-09-21 10:05:00,28.49,28.61,28.44,28.6,127629.0,27.3522,27.4674,27.3042,27.4578,127629.0
2023-09-21 10:10:00,28.61,28.68,28.57,28.68,39297.0,27.4674,27.5346,27.429,27.5346,39297.0
2023-09-21 10:15:00,28.69,28.77,28.68,28.71,113994.0,27.5442,27.621,27.5346,27.5634,113994.0
2023-09-21 10:20:00,28.72,28.78,28.64,28.64,83880.0,27.573,27.6306,27.4962,27.4962,83880.0
2023-09-21 10:25:00,28.64,28.68,28.61,28.61,39186.0,27.4962,27.5346,27.4674,27.4674,39186.0
2023-09-21 10:30:00,28.62,28.71,28.61,28.62,92678.0,27.477,27.5634,27.4674,27.477,92678.0
2023-09-21 10:35:00,28.62,28.71,28.6,28.71,37694.0,27.477,27.5634,27.4578,27.5634,37694.0
2023-09-21 10:40:00,28.72,28.8,28.71,28.8,72698.0,27.573,27.6498,27.5634,27.6498,72698.0
2023-09-21 10:45:00,28.8,28.8,28.73,28.74,83095.0,27.6498,27.6498,27.5826,27.5922,83095.0
2023-09-21 10:50:00,28.74,28.78,28.71,28.75,44775.0,27.5922,27.6306,27.5634,27.6018,44775.0
2023-09-21 10:55:00,28.74,28.76,28.7,28.72,58767.0,27.5922,27.6114,27.5538,27.573,58767.0
2023-09-21 11:00:00,28.72,28.75,28.69,28.74,82177.0,27.573,27.6018,27.5442,27.5922,82177.0
2023-09-21 11:05:00,28.74,28.77,28.69,28.7,34079.0,27.5922,27.621,27.5442,27.5538,34079.0
2023-09-21 11:10:00,28.7,28.71,28.65,28.66,41624.0,27.5538,27.5634,27.5058,27.5154,41624.0
2023-09-21 11:15:00,28.66,28.7,28.66,28.66,41784.0,27.5154,27.5538,27.5154,27.5154,41784.0
2023-09-21 11:20:00,28.67,28.72,28.66,28.67,29371.0,27.525,27.573,27.5154,27.525,29371.0
2023-09-21 11:25:00,28.67,28.68,28.64,28.65,32535.0,27.525,27.5346,27.4962,27.5058,32535.0
2023-09-21 11:30:00,28.64,28.7,28.63,28.68,36890.0,27.4962,27.5538,27.4866,27.5346,36890.0
2023-09-21 11:35:00,28.68,28.7,28.65,28.69,56323.0,27.5346,27.5538,27.5058,27.5442,56323.0
2023-09-21 11:40:00,28.69,28.69,28.61,28.67,38362.0,27.5442,27.5442,27.4674,27.525,38362.0
2023-09-21 11:45:00,28.67,28.7,28.65,28.69,18983.0,27.525,27.5538,27.5058,27.5442,18983.0
2023-09-21 11:50:00,28.69,28.7,28.65,28.67,20913.0,27.5442,27.5538,27.5058,27.525,20913.0
2023-09-21 11:55:00,28.67,28.71,28.66,28.69,36606.0,27.525,27.5634,27.5154,27.5442,36606.0
2023-09-21 12:00:00,28.7,28.74,28.69,28.72,42665.0,27.5538,27.5922,27.5442,27.573,42665.0
2023-09-21 12:05:00,28.72,28.73,28.7,28.73,24840.0,27.573,27.5826,27.5538,27.5826,24840.0
2023-09-21 12:10:00,28.73,28.75,28.68,28.69,38099.0,27.5826,27.6018,27.5346,27.5442,38099.0
2023-09-21 12:15:00,28.69,28.72,28.68,28.7,20354.0,27.5442,27.573,27.5346,27.5538,20354.0
2023-09-21 12:20:00,28.7,28.71,28.69,28.7,15305.0,27.5538,27.5634,27.5442,27.5538,15305.0
2023-09-21 12:25:00,28.69,28.7,28.69,28.7,13746.0,27.5442,27.5538,27.5442,27.5538,13746.0
2023-09-21 12:30:00,28.7,28.7,28.66,28.67,19142.0,27.5538,27.5538,27.5154,27.525,19142.0
2023-09-21 12:35:00,28.67,28.67,28.6,28.61,15124.0,27.525,27.525,27.4578,27.4674,15124.0
2023-09-21 12:40:00,28.61,28.61,28.55,28.58,33352.0,27.4674,27.4674,27.4098,27.4386,33352.0
2023-09-21 12:45:00,28.58,28.58,28.56,28.57,16342.0,27.4386,27.4386,27.4194,27.429,16342.0
2023-09-21 12:50:00,28.58,28.58,28.5,28.51,25338.0,27.4386,27.4386,27.3618,27.3714,25338.0
2023-09-21 12:55:00,28.51,28.51,28.49,28.5,37115.0,27.3714,27.3714,27.3522,27.3618,37115.0
2023-09-21 13:00:00,28.49,28.53,28.49,28.53,15628.0,27.3522,27.3906,27.3522,27.3906,15628.0
2023-09-21 13:05:00,28.53,28.55,28.52,28.54,12425.0,27.3906,27.4098,27.381,27.4002,12425.0
2023-09-21 13:10:00,28.55,28.57,28.52,28.57,34877.0,27.4098,27.429,27.381,27.429,34877.0
2023-09-21 13:15:00,28.57,28.66,28.57,28.66,12931.0,27.429,27.5154,27.429,27.5154,12931.0
2023-09-21 13:20:00,28.66,28.7,28.65,28.69,30180.0,27.5154,27.5538,27.5058,27.5442,30180.0
2023-09-21 13:25:00,28.69,28.7,28.67,28.67,26465.0,27.5442,27.5538,27.525,27.525,26465.0
2023-09-21 13:30:00,28.68,28.68,28.64,28.64,20679.0,27.5346,27.5346,27.4962,27.4962,20679.0
2023-09-21 13:35:00,28.64,28.65,28.6,28.63,36009.0,27.4962,27.5058,27.4578,27.4866,36009.0
2023-09-21 13:40:00,28.62,28.63,28.56,28.57,21093.0,27.477,27.4866,27.4194,27.429,21093.0
2023-09-21 13:45:00,28.57,28.6,28.56,28.6,11858.0,27.429,27.4578,27.4194,27.4578,11858.0
2023-09-21 13:50:00,28.6,28.62,28.59,28.61,30659.0,27.4578,27.477,27.4482,27.4674,30659.0
2023-09-21 13:55:00,28.61,28.63,28.6,28.63,14744.0,27.4674,27.4866,27.4578,27.4866,14744.0
2023-09-21 14:00:00,28.63,28.63,28.59,28.6,14541.0,27.4866,27.4866,27.4482,27.4578,14541.0
2023-09-21 14:05:00,28.6,28.6,28.58,28.59,30591.0,27.4578,27.4578,27.4386,27.4482,30591.0
2023-09-21 14:10:00,28.59,28.6,28.56,28.56,24793.0,27.4482,27.4578,27.4194,27.4194,24793.0
2023-09-21 14:15:00,28.56,28.57,28.55,28.57,25023.0,27.4194,27.429,27.4098,27.429,25023.0
2023-09-21 14:20:00,28.57,28.57,28.52,28.53,26695.0,27.429,27.429,27.381,27.3906,26695.0
2023-09-21 14:25:00,28.52,28.53,28.5,28.5,27606.0,27.381,27.3906,27.3618,27.3618,27606.0
2023-09-21 14:30:00,28.5,28.51,28.41,28.42,82897.0,27.3618,27.3714,27.2754,27.285,82897.0
2023-09-21 14:35:00,28.42,28.46,28.4,28.41,43660.0,27.285,27.3234,27.2658,27.2754,43660.0
2023-09-21 14:40:00,28.41,28.43,28.38,28.43,30934.0,27.2754,27.2946,27.2466,27.2946,30934.0
2023-09-21 14:45:00,28.42,28.46,28.41,28.46,53164.0,27.285,27.3234,27.2754,27.3234,53164.0
2023-09-21 14:50:00,28.46,28.49,28.43,28.45,48904.0,27.3234,27.3522,27.2946,27.3138,48904.0
2023-09-21 14:55:00,28.44,28.45,28.41,28.45,27319.0,27.3042,27.3138,27.2754,27.3138,27319.0
2023-09-21 15:00:00,28.45,28.46,28.42,28.45,17373.0,27.3138,27.3234,27.285,27.3138,17373.0
2023-09-21 15:05:00,28.45,28.46,28.42,28.44,22556.0,27.3138,27.3234,27.285,27.3042,22556.0
2023-09-21 15:10:00,28.44,28.44,28.37,28.38,24135.0,27.3042,27.3042,27.237,27.2466,24135.0
2023-09-21 15:15:00,28.38,28.39,28.35,28.38,27330.0,27.2466,27.2562,27.2178,27.2466,27330.0
2023-09-21 15:20:00,28.38,28.38,28.36,28.37,36636.0,27.2466,27.2466,27.2274,27.237,36636.0
2023-09-21 15:25:00,28.37,28.37,28.31,28.33,44798.0,27.237,27.237,27.1794,27.1986,44798.0
2023-09-21 15:30:00,28.32,28.37,28.32,28.36,68326.0,27.189,27.237,27.189,27.2274,68326.0
2023-09-21 15:35:00,28.36,28.38,28.34,28.35,53307.0,27.2274,27.2466,27.2082,27.2178,53307.0
2023-09-21 15:40:00,28.35,28.36,28.32,28.36,66300.0,27.2178,27.2274,27.189,27.2274,66300.0
2023-09-21 15:45:00,28.35,28.37,28.34,28.34,67888.0,27.2178,27.237,27.2082,27.2082,67888.0
2023-09-21 15:50:00,28.34,28.35,28.32,28.35,113132.0,27.2082,27.2178,27.189,27.2178,113132.0
2023-09-21 15:55:00,28.35,28.35,28.28,28.28,358806.0,27.2178,27.2178,27.1506,27.1506,358806.0
2023-09-22 09:30:00,28.35,28.4,28.17,28.21,194580.0,27.2178,27.2658,27.045,27.0834,194580.0
2023-09-22 09:35:00,28.21,28.3,28.16,28.18,37265.0,27.0834,27.1698,27.0354,27.0546,37265.0
2023-09-22 09:40:00,28.17,28.18,28.05,28.09,46485.0,27.045,27.0546,26.9298,26.9682,46485.0
2023-09-22 09:45:00,28.09,28.16,28.08,28.14,33603.0,26.9682,27.0354,26.9586,27.0162,33603.0
2023-09-22 09:50:00,28.14,28.15,28.06,28.06,33057.0,27.0162,27.0258,26.9394,26.9394,33057.0
2023-09-22 09:55:00,28.06,28.13,28.06,28.12,29150.0,26.9394,27.0066,26.9394,26.997,29150.0
2023-09-22 10:00:00,28.12,28.21,28.09,28.19,40021.0,26.997,27.0834,26.9682,27.0642,40021.0
2023-09-22 10:05:00,28.2,28.23,28.18,28.21,26192.0,27.0738,27.1026,27.0546,27.0834,26192.0
2023-09-22 10:10:00,28.2,28.22,28.14,28.15,34314.0,27.0738,27.093,27.0162,27.0258,34314.0
2023-09-22 10:15:00,28.14,28.15,28.1,28.15,31483.0,27.0162,27.0258,26.9778,27.0258,31483.0
2023-09-22 10:20:00,28.14,28.24,28.12,28.22,174203.0,27.0162,27.1122,26.997,27.093,174203.0
2023-09-22 10:25:00,28.22,28.23,28.17,28.2,25715.0,27.093,27.1026,27.045,27.0738,25715.0
2023-09-22 10:30:00,28.2,28.29,28.2,28.28,33120.0,27.0738,27.1602,27.0738,27.1506,33120.0
2023-09-22 10:35:00,28.27,28.29,28.22,28.26,27294.0,27.141,27.1602,27.093,27.1314,27294.0
2023-09-22 10:40:00,28.26,28.28,28.23,28.25,27955.0,27.1314,27.1506,27.1026,27.1218,27955.0
2023-09-22 10:45:00,28.25,28.28,28.21,28.21,64747.0,27.1218,27.1506,27.0834,27.0834,64747.0
2023-09-22 10:50:00,28.21,28.29,28.2,28.29,28966.0,27.0834,27.1602,27.0738,27.1602,28966.0
2023-09-22 10:55:00,28.29,28.3,28.25,28.27,44902.0,27.1602,27.1698,27.1218,27.141,44902.0
2023-09-22 11:00:00,28.27,28.27,28.17,28.18,37166.0,27.141,27.141,27.045,27.0546,37166.0
2023-09-22 11:05:00,28.18,28.18,28.13,28.14,26792.0,27.0546,27.0546,27.0066,27.0162,26792.0
2023-09-22 11:10:00,28.15,28.18,28.14,28.18,23109.0,27.0258,27.0546,27.0162,27.0546,23109.0
2023-09-22 11:15:00,28.17,28.22,28.17,28.2,23138.0,27.045,27.093,27.045,27.0738,23138.0
2023-09-22 11:20:00,28.21,28.24,28.2,28.21,17405.0,27.0834,27.1122,27.0738,27.0834,17405.0
2023-09-22 11:25:00,28.21,28.26,28.2,28.25,32343.0,27.0834,27.1314,27.0738,27.1218,32343.0
2023-09-22 11:30:00,28.24,28.25,28.21,28.23,60770.0,27.1122,27.1218,27.0834,27.1026,60770.0
2023-09-22 11:35:00,28.23,28.24,28.2,28.23,20220.0,27.1026,27.1122,27.0738,27.1026,20220.0
2023-09-22 11:40:00,28.23,28.23,28.11,28.13,68135.0,27.1026,27.1026,26.9874,27.0066,68135.0
2023-09-22 11:45:00,28.12,28.13,28.09,28.1,34570.0,26.997,27.0066,26.9682,26.9778,34570.0
2023-09-22 11:50:00,28.1,28.13,28.1,28.12,27820.0,26.9778,27.0066,26.9778,26.997,27820.0
2023-09-22 11:55:00,28.12,28.14,28.09,28.1,116592.0,26.997,27.0162,26.9682,26.9778,116592.0
2023-09-22 12:00:00,28.1,28.11,28.08,28.1,67192.0,26.9778,26.9874,26.9586,26.9778,67192.0
2023-09-22 12:05:00,28.1,28.11,28.06,28.09,35765.0,26.9778,26.9874,26.9394,26.9682,35765.0
2023-09-22 12:10:00,28.09,28.09,28.05,28.07,13687.0,26.9682,26.9682,26.9298,26.949,13687.0
2023-09-22 12:15:00,28.06,28.13,28.06,28.12,23416.0,26.9394,27.0066,26.9394,26.997,23416.0
2023-09-22 12:20:00,28.13,28.13,28.09,28.1,24768.0,27.0066,27.0066,26.9682,26.9778,24768.0
2023-09-22 12:25:00,28.1,28.1,28.06,28.08,31347.0,26.9778,26.9778,26.9394,26.9586,31347.0
2023-09-22 12:30:00,28.08,28.08,28.06,28.06,19996.0,26.9586,26.9586,26.9394,26.9394,19996.0
2023-09-22 12:35:00,28.07,28.11,28.06,28.1,23080.0,26.949,26.9874,26.9394,26.9778,23080.0
2023-09-22 12:40:00,28.1,28.1,28.08,28.09,25277.0,26.9778,26.9778,26.9586,26.9682,25277.0
2023-09-22 12:45:00,28.1,28.12,28.08,28.11,19045.0,26.9778,26.997,26.9586,26.9874,19045.0
2023-09-22 12:50:00,28.1,28.12,28.09,28.1,30602.0,26.9778,26.997,26.9682,26.9778,30602.0
2023-09-22 12:55:00,28.1,28.13,28.1,28.1,13591.0,26.9778,27.0066,26.9778,26.9778,13591.0
2023-09-22 13:00:00,28.11,28.13,28.1,28.13,14381.0,26.9874,27.0066,26.9778,27.0066,14381.0
2023-09-22 13:05:00,28.13,28.16,28.11,28.14,37606.0,27.0066,27.0354,26.9874,27.0162,37606.0
2023-09-22 13:10:00,28.14,28.18,28.13,28.15,17006.0,27.0162,27.0546,27.0066,27.0258,17006.0
2023-09-22 13:15:00,28.15,28.16,28.13,28.15,15738.0,27.0258,27.0354,27.0066,27.0258,15738.0
2023-09-22 13:20:00,28.15,28.16,28.08,28.1,48436.0,27.0258,27.0354,26.9586,26.9778,48436.0
2023-09-22 13:25:00,28.1,28.11,28.08,28.11,8953.0,26.9778,26.9874,26.9586,26.9874,8953.0
2023-09-22 13:30:00,28.11,28.11,28.09,28.11,16159.0,26.9874,26.9874,26.9682,26.9874,16159.0
2023-09-22 13:35:00,28.11,28.13,28.08,28.1,35139.0,26.9874,27.0066,26.9586,26.9778,35139.0
2023-09-22 13:40:00,28.1,28.1,28.04,28.06,62428.0,26.9778,26.9778,26.9202,26.9394,62428.0
2023-09-22 13:45:00,28.06,28.08,28.05,28.07,32781.0,26.9394,26.9586,26.9298,26.949,32781.0
2023-09-22 13:50:00,28.08,28.12,28.07,28.09,43437.0,26.9586,26.997,26.949,26.9682,43437.0
2023-09-22 13:55:00,28.09,28.11,28.08,28.08,13454.0,26.9682,26.9874,26.9586,26.9586,13454.0
2023-09-22 14:00:00,28.08,28.09,28.07,28.08,24793.0,26.9586,26.9682,26.949,26.9586,24793.0
2023-09-22 14:05:00,28.07,28.08,28.05,28.05,23389.0,26.949,26.9586,26.9298,26.9298,23389.0
2023-09-22 14:10:00,28.05,28.07,28.05,28.07,23662.0,26.9298,26.949,26.9298,26.949,23662.0
2023-09-22 14:15:00,28.07,28.07,28.04,28.05,49999.0,26.949,26.949,26.9202,26.9298,49999.0
2023-09-22 14:20:00,28.05,28.07,28.04,28.04,42308.0,26.9298,26.949,26.9202,26.9202,42308.0
2023-09-22 14:25:00,28.05,28.08,28.04,28.05,39607.0,26.9298,26.9586,26.9202,26.9298,39607.0
2023-09-22 14:30:00,28.05,28.07,28.04,28.07,36762.0,26.9298,26.949,26.9202,26.949,36762.0
2023-09-22 14:35:00,28.07,28.07,28.04,28.05,50649.0,26.949,26.949,26.9202,26.9298,50649.0
2023-09-22 14:40:00,28.05,28.06,28.03,28.05,48184.0,26.9298,26.9394,26.9106,26.9298,48184.0
2023-09-22 14:45:00,28.05,28.07,28.04,28.06,35937.0,26.9298,26.949,26.9202,26.9394,35937.0
2023-09-22 14:50:00,28.06,28.08,28.04,28.06,36487.0,26.9394,26.9586,26.9202,26.9394,36487.0
2023-09-22 14:55:00,28.06,28.06,28.05,28.06,13983.0,26.9394,26.9394,26.9298,26.9394,13983.0
2023-09-22 15:00:00,28.06,28.09,28.05,28.07,36547.0,26.9394,26.9682,26.9298,26.949,36547.0
2023-09-22 15:05:00,28.07,28.16,28.07,28.16,30334.0,26.949,27.0354,26.949,27.0354,30334.0
2023-09-22 15:10:00,28.16,28.19,28.15,28.18,49247.0,27.0354,27.0642,27.0258,27.0546,49247.0
2023-09-22 15:15:00,28.18,28.19,28.14,28.14,44111.0,27.0546,27.0642,27.0162,27.0162,44111.0
2023-09-22 15:20:00,28.14,28.17,28.12,28.15,36299.0,27.0162,27.045,26.997,27.0258,36299.0
2023-09-22 15:25:00,28.15,28.17,28.13,28.14,29242.0,27.0258,27.045,27.0066,27.0162,29242.0
2023-09-22 15:30:00,28.14,28.14,28.1,28.1,49635.0,27.0162,27.0162,26.9778,26.9778,49635.0
2023-09-22 15:35:00,28.1,28.1,28.08,28.1,46632.0,26.9778,26.9778,26.9586,26.9778,46632.0
2023-09-22 15:40:00,28.1,28.1,28.05,28.06,61669.0,26.9778,26.9778,26.9298,26.9394,61669.0
2023-09-22 15:45:00,28.05,28.07,28.04,28.05,144072.0,26.9298,26.949,26.9202,26.9298,144072.0
2023-09-22 15:50:00,28.05,28.06,28.03,28.05,404043.0,26.9298,26.9394,26.9106,26.9298,404043.0
2023-09-22 15:55:00,28.05,28.08,28.04,28.05,549541.0,26.9298,26.9586,26.9202,26.9298,549541.0
2023-09-25 09:30:00,27.75,27.86,27.6,27.75,277554.0,26.6418,26.7474,26.4978,26.6418,277554.0
2023-09-25 09:35:00,27.76,27.82,27.61,27.64,88690.0,26.6514,26.709,26.5074,26.5362,88690.0
2023-09-25 09:40:00,27.65,27.69,27.62,27.63,59834.0,26.5458,26.5842,26.517,26.5266,59834.0
2023-09-25 09:45:00,27.63,27.73,27.59,27.68,93221.0,26.5266,26.6226,26.4882,26.5746,93221.0
2023-09-25 09:50:00,27.68,27.75,27.67,27.71,35033.0,26.5746,26.6418,26.565,26.6034,35033.0
2023-09-25 09:55:00,27.69,27.77,27.69,27.74,70359.0,26.5842,26.661,26.5842,26.6322,70359.0
2023-09-25 10:00:00,27.74,27.76,27.63,27.68,78847.0,26.6322,26.6514,26.5266,26.5746,78847.0
2023-09-25 10:05:00,27.67,27.7,27.63,27.63,56354.0,26.565,26.5938,26.5266,26.5266,56354.0
2023-09-25 10:10:00,27.64,27.64,27.52,27.53,90137.0,26.5362,26.5362,26.4209,26.4305,90137.0
2023-09-25 10:15:00,27.53,27.6,27.51,27.54,43894.0,26.4305,26.4978,26.4113,26.4401,43894.0
2023-09-25 10:20:00,27.55,27.61,27.54,27.56,22640.0,26.4497,26.5074,26.4401,26.4593,22640.0
2023-09-25 10:25:00,27.56,27.56,27.47,27.5,72374.0,26.4593,26.4593,26.3729,26.4017,72374.0
2023-09-25 10:30:00,27.49,27.54,27.46,27.53,52987.0,26.3921,26.4401,26.3633,26.4305,52987.0
2023-09-25 10:35:00,27.53,27.53,27.46,27.5,57002.0,26.4305,26.4305,26.3633,26.4017,57002.0
2023-09-25 10:40:00,27.51,27.53,27.42,27.43,40830.0,26.4113,26.4305,26.3249,26.3345,40830.0
2023-09-25 10:45:00,27.42,27.48,27.42,27.43,38171.0,26.3249,26.3825,26.3249,26.3345,38171.0
2023-09-25 10:50:00,27.43,27.44,27.36,27.39,99693.0,26.3345,26.3441,26.2673,26.2961,99693.0
2023-09-25 10:55:00,27.39,27.43,27.37,27.39,66918.0,26.2961,26.3345,26.2769,26.2961,66918.0
2023-09-25 11:00:00,27.39,27.42,27.36,27.42,39799.0,26.2961,26.3249,26.2673,26.3249,39799.0
2023-09-25 11:05:00,27.42,27.49,27.41,27.48,56142.0,26.3249,26.3921,26.3153,26.3825,56142.0
2023-09-25 11:10:00,27.49,27.51,27.46,27.48,28932.0,26.3921,26.4113,26.3633,26.3825,28932.0
2023-09-25 11:15:00,27.48,27.62,27.48,27.61,78004.0,26.3825,26.517,26.3825,26.5074,78004.0
2023-09-25 11:20:00,27.62,27.63,27.56,27.56,27515.0,26.517,26.5266,26.4593,26.4593,27515.0
2023-09-25 11:25:00,27.56,27.59,27.54,27.55,42745.0,26.4593,26.4882,26.4401,26.4497,42745.0
2023-09-25 11:30:00,27.55,27.59,27.54,27.55,27536.0,26.4497,26.4882,26.4401,26.4497,27536.0
2023-09-25 11:35:00,27.55,27.56,27.48,27.49,38913.0,26.4497,26.4593,26.3825,26.3921,38913.0
2023-09-25 11:40:00,27.49,27.53,27.47,27.5,50139.0,26.3921,26.4305,26.3729,26.4017,50139.0
2023-09-25 11:45:00,27.49,27.53,27.49,27.51,42252.0,26.3921,26.4305,26.3921,26.4113,42252.0
2023-09-25 11:50:00,27.51,27.58,27.51,27.57,31659.0,26.4113,26.4785,26.4113,26.4689,31659.0
2023-09-25 11:55:00,27.58,27.62,27.57,27.62,46745.0,26.4785,26.517,26.4689,26.517,46745.0
2023-09-25 12:00:00,27.62,27.62,27.56,27.57,24391.0,26.517,26.517,26.4593,26.4689,24391.0
2023-09-25 12:05:00,27.58,27.6,27.57,27.6,14363.0,26.4785,26.4978,26.4689,26.4978,14363.0
2023-09-25 12:10:00,27.6,27.63,27.6,27.63,24773.0,26.4978,26.5266,26.4978,26.5266,24773.0
2023-09-25 12:15:00,27.63,27.67,27.61,27.66,34314.0,26.5266,26.565,26.5074,26.5554,34314.0
2023-09-25 12:20:00,27.67,27.68,27.64,27.67,29455.0,26.565,26.5746,26.5362,26.565,29455.0
2023-09-25 12:25:00,27.66,27.68,27.66,27.68,9931.0,26.5554,26.5746,26.5554,26.5746,9931.0
2023-09-25 12:30:00,27.68,27.68,27.62,27.66,37146.0,26.5746,26.5746,26.517,26.5554,37146.0
2023-09-25 12:35:00,27.66,27.66,27.61,27.63,15756.0,26.5554,26.5554,26.5074,26.5266,15756.0
2023-09-25 12:40:00,27.63,27.63,27.6,27.6,12339.0,26.5266,26.5266,26.4978,26.4978,12339.0
2023-09-25 12:45:00,27.6,27.61,27.57,27.6,19078.0,26.4978,26.5074,26.4689,26.4978,19078.0
2023-09-25 12:50:00,27.61,27.61,27.57,27.61,20994.0,26.5074,26.5074,26.4689,26.5074,20994.0
2023-09-25 12:55:00,27.61,27.61,27.59,27.61,24205.0,26.5074,26.5074,26.4882,26.5074,24205.0
2023-09-25 13:00:00,27.6,27.61,27.58,27.58,18126.0,26.4978,26.5074,26.4785,26.4785,18126.0
2023-09-25 13:05:00,27.59,27.66,27.59,27.64,25692.0,26.4882,26.5554,26.4882,26.5362,25692.0
2023-09-25 13:10:00,27.64,27.72,27.63,27.71,25734.0,26.5362,26.613,26.5266,26.6034,25734.0
2023-09-25 13:15:00,27.71,27.73,27.69,27.7,294523.0,26.6034,26.6226,26.5842,26.5938,294523.0
2023-09-25 13:20:00,27.7,27.7,27.59,27.6,36859.0,26.5938,26.5938,26.4882,26.4978,36859.0
2023-09-25 13:25:00,27.59,27.6,27.54,27.59,21626.0,26.4882,26.4978,26.4401,26.4882,21626.0
2023-09-25 13:30:00,27.59,27.63,27.58,27.62,19977.0,26.4882,26.5266,26.4785,26.517,19977.0
2023-09-25 13:35:00,27.63,27.64,27.61,27.62,22848.0,26.5266,26.5362,26.5074,26.517,22848.0
2023-09-25 13:40:00,27.61,27.62,27.59,27.59,21171.0,26.5074,26.517,26.4882,26.4882,21171.0
2023-09-25 13:45:00,27.6,27.62,27.57,27.62,43934.0,26.4978,26.517,26.4689,26.517,43934.0
2023-09-25 13:50:00,27.62,27.62,27.59,27.6,23691.0,26.517,26.517,26.4882,26.4978,23691.0
2023-09-25 13:55:00,27.61,27.66,27.61,27.66,16445.0,26.5074,26.5554,26.5074,26.5554,16445.0
2023-09-25 14:00:00,27.66,27.68,27.65,27.68,18099.0,26.5554,26.5746,26.5458,26.5746,18099.0
2023-09-25 14:05:00,27.68,27.69,27.67,27.68,19323.0,26.5746,26.5842,26.565,26.5746,19323.0
2023-09-25 14:10:00,27.68,27.71,27.65,27.65,32954.0,26.5746,26.6034,26.5458,26.5458,32954.0
2023-09-25 14:15:00,27.66,27.67,27.65,27.67,16249.0,26.5554,26.565,26.5458,26.565,16249.0
2023-09-25 14:20:00,27.67,27.68,27.59,27.61,55686.0,26.565,26.5746,26.4882,26.5074,55686.0
2023-09-25 14:25:00,27.61,27.63,27.6,27.63,26941.0,26.5074,26.5266,26.4978,26.5266,26941.0
2023-09-25 14:30:00,27.63,27.63,27.61,27.62,18882.0,26.5266,26.5266,26.5074,26.517,18882.0
2023-09-25 14:35:00,27.62,27.65,27.6,27.61,22760.0,26.517,26.5458,26.4978,26.5074,22760.0
2023-09-25 14:40:00,27.61,27.63,27.58,27.59,19017.0,26.5074,26.5266,26.4785,26.4882,19017.0
2023-09-25 14:45:00,27.59,27.62,27.58,27.6,45832.0,26.4882,26.517,26.4785,26.4978,45832.0
2023-09-25 14:50:00,27.6,27.6,27.55,27.55,19992.0,26.4978,26.4978,26.4497,26.4497,19992.0
2023-09-25 14:55:00,27.55,27.56,27.52,27.53,29924.0,26.4497,26.4593,26.4209,26.4305,29924.0
2023-09-25 15:00:00,27.52,27.53,27.46,27.49,41470.0,26.4209,26.4305,26.3633,26.3921,41470.0
2023-09-25 15:05:00,27.49,27.49,27.47,27.49,31141.0,26.3921,26.3921,26.3729,26.3921,31141.0
2023-09-25 15:10:00,27.49,27.51,27.49,27.51,35224.0,26.3921,26.4113,26.3921,26.4113,35224.0
2023-09-25 15:15:00,27.51,27.57,27.51,27.57,150099.0,26.4113,26.4689,26.4113,26.4689,150099.0
2023-09-25 15:20:00,27.57,27.57,27.5,27.51,36012.0,26.4689,26.4689,26.4017,26.4113,36012.0
2023-09-25 15:25:00,27.51,27.51,27.42,27.44,255149.0,26.4113,26.4113,26.3249,26.3441,255149.0
2023-09-25 15:30:00,27.44,27.47,27.42,27.46,93738.0,26.3441,26.3729,26.3249,26.3633,93738.0
2023-09-25 15:35:00,27.46,27.48,27.45,27.48,59429.0,26.3633,26.3825,26.3537,26.3825,59429.0
2023-09-25 15:40:00,27.48,27.48,27.43,27.45,50918.0,26.3825,26.3825,26.3345,26.3537,50918.0
2023-09-25 15:45:00,27.45,27.47,27.44,27.46,62824.0,26.3537,26.3729,26.3441,26.3633,62824.0
2023-09-25 15:50:00,27.45,27.49,27.44,27.45,176111.0,26.3537,26.3921,26.3441,26.3537,176111.0
2023-09-25 15:55:00,27.45,27.52,27.45,27.49,401016.0,26.3537,26.4209,26.3537,26.3921,401016.0
2023-09-26 09:30:00,27.27,27.51,27.25,27.48,205501.0,26.1809,26.4113,26.1617,26.3825,205501.0
2023-09-26 09:35:00,27.48,27.59,27.46,27.58,114107.0,26.3825,26.4882,26.3633,26.4785,114107.0
2023-09-26 09:40:00,27.57,27.61,27.48,27.5,167130.0,26.4689,26.5074,26.3825,26.4017,167130.0
2023-09-26 09:45:00,27.51,27.57,27.46,27.52,74443.0,26.4113,26.4689,26.3633,26.4209,74443.0
2023-09-26 09:50:00,27.52,27.53,27.41,27.46,73928.0,26.4209,26.4305,26.3153,26.3633,73928.0
2023-09-26 09:55:00,27.45,27.49,27.41,27.43,60134.0,26.3537,26.3921,26.3153,26.3345,60134.0
2023-09-26 10:00:00,27.44,27.46,27.35,27.36,46211.0,26.3441,26.3633,26.2577,26.2673,46211.0
2023-09-26 10:05:00,27.35,27.4,27.3,27.32,66826.0,26.2577,26.3057,26.2097,26.2289,66826.0
2023-09-26 10:10:00,27.32,27.34,27.2,27.2,120546.0,26.2289,26.2481,26.1137,26.1137,120546.0
2023-09-26 10:15:00,27.21,27.24,27.15,27.23,71491.0,26.1233,26.1521,26.0657,26.1425,71491.0
2023-09-26 10:20:00,27.23,27.24,27.18,27.19,115390.0,26.1425,26.1521,26.0945,26.1041,115390.0
2023-09-26 10:25:00,27.19,27.3,27.18,27.24,110414.0,26.1041,26.2097,26.0945,26.1521,110414.0
2023-09-26 10:30:00,27.25,27.29,27.23,27.24,89035.0,26.1617,26.2001,26.1425,26.1521,89035.0
2023-09-26 10:35:00,27.24,27.25,27.2,27.24,35586.0,26.1521,26.1617,26.1137,26.1521,35586.0
2023-09-26 10:40:00,27.24,27.29,27.24,27.28,48816.0,26.1521,26.2001,26.1521,26.1905,48816.0
2023-09-26 10:45:00,27.27,27.28,27.2,27.21,58254.0,26.1809,26.1905,26.1137,26.1233,58254.0
2023-09-26 10:50:00,27.21,27.21,27.16,27.2,77238.0,26.1233,26.1233,26.0753,26.1137,77238.0
2023-09-26 10:55:00,27.2,27.21,27.12,27.16,69731.0,26.1137,26.1233,26.0369,26.0753,69731.0
2023-09-26 11:00:00,27.16,27.19,27.11,27.13,90012.0,26.0753,26.1041,26.0273,26.0465,90012.0
2023-09-26 11:05:00,27.14,27.15,27.07,27.09,116054.0,26.0561,26.0657,25.9889,26.0081,116054.0
2023-09-26 11:10:00,27.08,27.09,27.03,27.04,126718.0,25.9985,26.0081,25.9505,25.9601,126718.0
2023-09-26 11:15:00,27.05,27.06,27.02,27.03,83964.0,25.9697,25.9793,25.9409,25.9505,83964.0
2023-09-26 11:20:00,27.03,27.03,27.01,27.02,71132.0,25.9505,25.9505,25.9313,25.9409,71132.0
2023-09-26 11:25:00,27.02,27.02,26.92,26.93,184878.0,25.9409,25.9409,25.8449,25.8545,184878.0
2023-09-26 11:30:00,26.92,26.97,26.9,26.95,135373.0,25.8449,25.8929,25.8257,25.8737,135373.0
2023-09-26 11:35:00,26.94,26.95,26.9,26.91,99712.0,25.8641,25.8737,25.8257,25.8353,99712.0
2023-09-26 11:40:00,26.9,26.92,26.88,26.9,106992.0,25.8257,25.8449,25.8065,25.8257,106992.0
2023-09-26 11:45:00,26.89,26.91,26.86,26.9,73568.0,25.8161,25.8353,25.7873,25.8257,73568.0
2023-09-26 11:50:00,26.91,26.95,26.87,26.9,138868.0,25.8353,25.8737,25.7969,25.8257,138868.0
2023-09-26 11:55:00,26.89,26.92,26.87,26.9,73194.0,25.8161,25.8449,25.7969,25.8257,73194.0
2023-09-26 12:00:00,26.91,26.93,26.88,26.91,95619.0,25.8353,25.8545,25.8065,25.8353,95619.0
2023-09-26 12:05:00,26.91,26.95,26.89,26.94,51729.0,25.8353,25.8737,25.8161,25.8641,51729.0
2023-09-26 12:10:00,26.94,26.95,26.91,26.92,58922.0,25.8641,25.8737,25.8353,25.8449,58922.0
2023-09-26 12:15:00,26.92,26.93,26.89,26.93,70636.0,25.8449,25.8545,25.8161,25.8545,70636.0
2023-09-26 12:20:00,26.92,26.93,26.88,26.91,34914.0,25.8449,25.8545,25.8065,25.8353,34914.0
2023-09-26 12:25:00,26.91,26.92,26.87,26.89,40630.0,25.8353,25.8449,25.7969,25.8161,40630.0
2023-09-26 12:30:00,26.88,26.92,26.86,26.92,46292.0,25.8065,25.8449,25.7873,25.8449,46292.0
2023-09-26 12:35:00,26.92,26.93,26.89,26.89,21601.0,25.8449,25.8545,25.8161,25.8161,21601.0
2023-09-26 12:40:00,26.89,26.94,26.89,26.89,42264.0,25.8161,25.8641,25.8161,25.8161,42264.0
2023-09-26 12:45:00,26.89,26.9,26.86,26.88,33479.0,25.8161,25.8257,25.7873,25.8065,33479.0
2023-09-26 12:50:00,26.89,26.9,26.87,26.88,28858.0,25.8161,25.8257,25.7969,25.8065,28858.0
2023-09-26 12:55:00,26.88,26.89,26.86,26.87,25496.0,25.8065,25.8161,25.7873,25.7969,25496.0
2023-09-26 13:00:00,26.87,26.9,26.85,26.88,55712.0,25.7969,25.8257,25.7777,25.8065,55712.0
2023-09-26 13:05:00,26.88,26.91,26.83,26.89,78960.0,25.8065,25.8353,25.7585,25.8161,78960.0
2023-09-26 13:10:00,26.89,26.91,26.88,26.89,32858.0,25.8161,25.8353,25.8065,25.8161,32858.0
2023-09-26 13:15:00,26.89,26.89,26.86,26.87,39169.0,25.8161,25.8161,25.7873,25.7969,39169.0
2023-09-26 13:20:00,26.87,26.87,26.8,26.83,102268.0,25.7969,25.7969,25.7297,25.7585,102268.0
2023-09-26 13:25:00,26.82,26.82,26.76,26.76,86708.0,25.7489,25.7489,25.6913,25.6913,86708.0
2023-09-26 13:30:00,26.77,26.77,26.75,26.76,46974.0,25.7009,25.7009,25.6817,25.6913,46974.0
2023-09-26 13:35:00,26.76,26.77,26.75,26.76,124503.0,25.6913,25.7009,25.6817,25.6913,124503.0
2023-09-26 13:40:00,26.76,26.76,26.72,26.74,53026.0,25.6913,25.6913,25.6529,25.6721,53026.0
2023-09-26 13:45:00,26.73,26.74,26.7,26.73,60727.0,25.6625,25.6721,25.6337,25.6625,60727.0
2023-09-26 13:50:00,26.74,26.78,26.73,26.75,32932.0,25.6721,25.7105,25.6625,25.6817,32932.0
2023-09-26 13:55:00,26.75,26.75,26.71,26.71,84540.0,25.6817,25.6817,25.6433,25.6433,84540.0
2023-09-26 14:00:00,26.71,26.72,26.68,26.69,53370.0,25.6433,25.6529,25.6145,25.6241,53370.0
2023-09-26 14:05:00,26.69,26.71,26.67,26.7,50319.0,25.6241,25.6433,25.6049,25.6337,50319.0
2023-09-26 14:10:00,26.7,26.7,26.65,26.67,89591.0,25.6337,25.6337,25.5857,25.6049,89591.0
2023-09-26 14:15:00,26.67,26.67,26.65,26.65,88431.0,25.6049,25.6049,25.5857,25.5857,88431.0
2023-09-26 14:20:00,26.66,26.7,26.64,26.69,87333.0,25.5953,25.6337,25.5761,25.6241,87333.0
2023-09-26 14:25:00,26.69,26.69,26.61,26.63,75029.0,25.6241,25.6241,25.5473,25.5665,75029.0
2023-09-26 14:30:00,26.63,26.77,26.62,26.76,193065.0,25.5665,25.7009,25.5569,25.6913,193065.0
2023-09-26 14:35:00,26.77,26.77,26.67,26.67,95039.0,25.7009,25.7009,25.6049,25.6049,95039.0
2023-09-26 14:40:00,26.67,26.68,26.64,26.66,88054.0,25.6049,25.6145,25.5761,25.5953,88054.0
2023-09-26 14:45:00,26.67,26.68,26.63,26.65,141099.0,25.6049,25.6145,25.5665,25.5857,141099.0
2023-09-26 14:50:00,26.65,26.69,26.65,26.66,53782.0,25.5857,25.6241,25.5857,25.5953,53782.0
2023-09-26 14:55:00,26.66,26.66,26.61,26.64,128683.0,25.5953,25.5953,25.5473,25.5761,128683.0
2023-09-26 15:00:00,26.64,26.66,26.62,26.66,118733.0,25.5761,25.5953,25.5569,25.5953,118733.0
2023-09-26 15:05:00,26.66,26.72,26.65,26.71,75293.0,25.5953,25.6529,25.5857,25.6433,75293.0
2023-09-26 15:10:00,26.71,26.72,26.68,26.69,132810.0,25.6433,25.6529,25.6145,25.6241,132810.0
2023-09-26 15:15:00,26.69,26.7,26.64,26.64,53098.0,25.6241,25.6337,25.5761,25.5761,53098.0
2023-09-26 15:20:00,26.64,26.65,26.61,26.62,91044.0,25.5761,25.5857,25.5473,25.5569,91044.0
2023-09-26 15:25:00,26.62,26.62,26.6,26.6,69204.0,25.5569,25.5569,25.5377,25.5377,69204.0
2023-09-26 15:30:00,26.61,26.65,26.6,26.62,87490.0,25.5473,25.5857,25.5377,25.5569,87490.0
2023-09-26 15:35:00,26.63,26.63,26.6,26.6,69255.0,25.5665,25.5665,25.5377,25.5377,69255.0
2023-09-26 15:40:00,26.6,26.65,26.59,26.64,201975.0,25.5377,25.5857,25.5281,25.5761,201975.0
2023-09-26 15:45:00,26.64,26.65,26.57,26.57,189882.0,25.5761,25.5857,25.5089,25.5089,189882.0
2023-09-26 15:50:00,26.57,26.61,26.54,26.57,278746.0,25.5089,25.5473,25.4801,25.5089,278746.0
2023-09-26 15:55:00,26.58,26.6,26.55,26.56,766093.0,25.5185,25.5377,25.4897,25.4993,766093.0
2023-09-27 09:30:00,26.58,26.69,26.55,26.64,184267.0,25.5185,25.6241,25.4897,25.5761,184267.0
2023-09-27 09:35:00,26.64,26.72,26.58,26.71,88915.0,25.5761,25.6529,25.5185,25.6433,88915.0
2023-09-27 09:40:00,26.7,26.71,26.54,26.68,55969.0,25.6337,25.6433,25.4801,25.6145,55969.0
2023-09-27 09:45:00,26.68,26.68,26.56,26.57,63257.0,25.6145,25.6145,25.4993,25.5089,63257.0
2023-09-27 09:50:00,26.56,26.64,26.56,26.59,48737.0,25.4993,25.5761,25.4993,25.5281,48737.0
2023-09-27 09:55:00,26.58,26.6,26.54,26.56,44770.0,25.5185,25.5377,25.4801,25.4993,44770.0
2023-09-27 10:00:00,26.55,26.57,26.5,26.52,59438.0,25.4897,25.5089,25.4417,25.4609,59438.0
2023-09-27 10:05:00,26.52,26.55,26.51,26.54,36059.0,25.4609,25.4897,25.4513,25.4801,36059.0
2023-09-27 10:10:00,26.54,26.54,26.47,26.5,85692.0,25.4801,25.4801,25.4129,25.4417,85692.0
2023-09-27 10:15:00,26.51,26.51,26.46,26.47,45296.0,25.4513,25.4513,25.4033,25.4129,45296.0
2023-09-27 10:20:00,26.48,26.6,26.48,26.59,60422.0,25.4225,25.5377,25.4225,25.5281,60422.0
2023-09-27 10:25:00,26.59,26.61,26.57,26.6,59181.0,25.5281,25.5473,25.5089,25.5377,59181.0
2023-09-27 10:30:00,26.59,26.59,26.5,26.55,56001.0,25.5281,25.5281,25.4417,25.4897,56001.0
2023-09-27 10:35:00,26.54,26.59,26.53,26.57,34135.0,25.4801,25.5281,25.4705,25.5089,34135.0
2023-09-27 10:40:00,26.57,26.59,26.55,26.59,39330.0,25.5089,25.5281,25.4897,25.5281,39330.0
2023-09-27 10:45:00,26.58,26.66,26.57,26.66,69505.0,25.5185,25.5953,25.5089,25.5953,69505.0
2023-09-27 10:50:00,26.66,26.66,26.5,26.51,156083.0,25.5953,25.5953,25.4417,25.4513,156083.0
2023-09-27 10:55:00,26.51,26.57,26.5,26.55,76752.0,25.4513,25.5089,25.4417,25.4897,76752.0
2023-09-27 11:00:00,26.55,26.65,26.53,26.64,142096.0,25.4897,25.5857,25.4705,25.5761,142096.0
2023-09-27 11:05:00,26.63,26.75,26.6,26.73,133062.0,25.5665,25.6817,25.5377,25.6625,133062.0
2023-09-27 11:10:00,26.73,26.78,26.72,26.78,78839.0,25.6625,25.7105,25.6529,25.7105,78839.0
2023-09-27 11:15:00,26.78,26.78,26.72,26.74,142396.0,25.7105,25.7105,25.6529,25.6721,142396.0
2023-09-27 11:20:00,26.75,26.91,26.71,26.88,310310.0,25.6817,25.8353,25.6433,25.8065,310310.0
2023-09-27 11:25:00,26.89,26.92,26.88,26.91,125003.0,25.8161,25.8449,25.8065,25.8353,125003.0
2023-09-27 11:30:00,26.91,26.98,26.89,26.96,83882.0,25.8353,25.9025,25.8161,25.8833,83882.0
2023-09-27 11:35:00,26.97,26.97,26.91,26.93,120632.0,25.8929,25.8929,25.8353,25.8545,120632.0
2023-09-27 11:40:00,26.93,26.95,26.82,26.84,218357.0,25.8545,25.8737,25.7489,25.7681,218357.0
2023-09-27 11:45:00,26.84,26.87,26.71,26.71,208680.0,25.7681,25.7969,25.6433,25.6433,208680.0
2023-09-27 11:50:00,26.72,26.79,26.72,26.75,73497.0,25.6529,25.7201,25.6529,25.6817,73497.0
2023-09-27 11:55:00,26.75,26.8,26.74,26.78,90788.0,25.6817,25.7297,25.6721,25.7105,90788.0
2023-09-27 12:00:00,26.78,26.8,26.74,26.79,101417.0,25.7105,25.7297,25.6721,25.7201,101417.0
2023-09-27 12:05:00,26.79,26.81,26.76,26.77,67323.0,25.7201,25.7393,25.6913,25.7009,67323.0
2023-09-27 12:10:00,26.78,26.89,26.77,26.87,51867.0,25.7105,25.8161,25.7009,25.7969,51867.0
2023-09-27 12:15:00,26.88,26.89,26.83,26.86,52543.0,25.8065,25.8161,25.7585,25.7873,52543.0
2023-09-27 12:20:00,26.85,26.86,26.71,26.73,560726.0,25.7777,25.7873,25.6433,25.6625,560726.0
2023-09-27 12:25:00,26.74,26.8,26.7,26.8,104573.0,25.6721,25.7297,25.6337,25.7297,104573.0
2023-09-27 12:30:00,26.8,26.81,26.77,26.78,71678.0,25.7297,25.7393,25.7009,25.7105,71678.0
2023-09-27 12:35:00,26.77,26.82,26.76,26.8,37308.0,25.7009,25.7489,25.6913,25.7297,37308.0
2023-09-27 12:40:00,26.8,26.85,26.8,26.82,32728.0,25.7297,25.7777,25.7297,25.7489,32728.0
2023-09-27 12:45:00,26.83,26.85,26.81,26.81,31439.0,25.7585,25.7777,25.7393,25.7393,31439.0
2023-09-27 12:50:00,26.82,26.83,26.79,26.8,50209.0,25.7489,25.7585,25.7201,25.7297,50209.0
2023-09-27 12:55:00,26.8,26.8,26.74,26.78,61399.0,25.7297,25.7297,25.6721,25.7105,61399.0
2023-09-27 13:00:00,26.79,26.81,26.76,26.78,35491.0,25.7201,25.7393,25.6913,25.7105,35491.0
2023-09-27 13:05:00,26.77,26.77,26.7,26.74,42893.0,25.7009,25.7009,25.6337,25.6721,42893.0
2023-09-27 13:10:00,26.73,26.75,26.69,26.69,43193.0,25.6625,25.6817,25.6241,25.6241,43193.0
2023-09-27 13:15:00,26.69,26.7,26.67,26.69,31373.0,25.6241,25.6337,25.6049,25.6241,31373.0
2023-09-27 13:20:00,26.7,26.7,26.66,26.67,50961.0,25.6337,25.6337,25.5953,25.6049,50961.0
2023-09-27 13:25:00,26.68,26.68,26.61,26.66,72209.0,25.6145,25.6145,25.5473,25.5953,72209.0
2023-09-27 13:30:00,26.66,26.68,26.64,26.64,140364.0,25.5953,25.6145,25.5761,25.5761,140364.0
2023-09-27 13:35:00,26.64,26.68,26.63,26.68,42689.0,25.5761,25.6145,25.5665,25.6145,42689.0
2023-09-27 13:40:00,26.67,26.67,26.59,26.61,65712.0,25.6049,25.6049,25.5281,25.5473,65712.0
2023-09-27 13:45:00,26.62,26.63,26.56,26.58,119698.0,25.5569,25.5665,25.4993,25.5185,119698.0
2023-09-27 13:50:00,26.59,26.64,26.58,26.63,90616.0,25.5281,25.5761,25.5185,25.5665,90616.0
2023-09-27 13:55:00,26.63,26.64,26.6,26.63,188479.0,25.5665,25.5761,25.5377,25.5665,188479.0
2023-09-27 14:00:00,26.63,26.63,26.55,26.58,66551.0,25.5665,25.5665,25.4897,25.5185,66551.0
2023-09-27 14:05:00,26.58,26.58,26.51,26.55,90960.0,25.5185,25.5185,25.4513,25.4897,90960.0
2023-09-27 14:10:00,26.55,26.62,26.54,26.62,112639.0,25.4897,25.5569,25.4801,25.5569,112639.0
2023-09-27 14:15:00,26.62,26.63,26.6,26.62,50506.0,25.5569,25.5665,25.5377,25.5569,50506.0
2023-09-27 14:20:00,26.62,26.62,26.59,26.6,43385.0,25.5569,25.5569,25.5281,25.5377,43385.0
2023-09-27 14:25:00,26.6,26.66,26.59,26.66,48770.0,25.5377,25.5953,25.5281,25.5953,48770.0
2023-09-27 14:30:00,26.66,26.76,26.65,26.7,67434.0,25.5953,25.6913,25.5857,25.6337,67434.0
2023-09-27 14:35:00,26.7,26.77,26.69,26.77,83313.0,25.6337,25.7009,25.6241,25.7009,83313.0
2023-09-27 14:40:00,26.77,26.82,26.76,26.79,77348.0,25.7009,25.7489,25.6913,25.7201,77348.0
2023-09-27 14:45:00,26.78,26.79,26.71,26.71,81964.0,25.7105,25.7201,25.6433,25.6433,81964.0
2023-09-27 14:50:00,26.72,26.73,26.69,26.71,27342.0,25.6529,25.6625,25.6241,25.6433,27342.0
2023-09-27 14:55:00,26.71,26.71,26.65,26.65,39377.0,25.6433,25.6433,25.5857,25.5857,39377.0
2023-09-27 15:00:00,26.65,26.74,26.62,26.74,82215.0,25.5857,25.6721,25.5569,25.6721,82215.0
2023-09-27 15:05:00,26.74,26.83,26.73,26.79,89302.0,25.6721,25.7585,25.6625,25.7201,89302.0
2023-09-27 15:10:00,26.8,26.82,26.79,26.8,67158.0,25.7297,25.7489,25.7201,25.7297,67158.0
2023-09-27 15:15:00,26.8,26.81,26.76,26.77,79546.0,25.7297,25.7393,25.6913,25.7009,79546.0
2023-09-27 15:20:00,26.76,26.82,26.76,26.82,74910.0,25.6913,25.7489,25.6913,25.7489,74910.0
2023-09-27 15:25:00,26.81,26.84,26.79,26.8,66268.0,25.7393,25.7681,25.7201,25.7297,66268.0
2023-09-27 15:30:00,26.8,26.8,26.74,26.77,121566.0,25.7297,25.7297,25.6721,25.7009,121566.0
2023-09-27 15:35:00,26.76,26.79,26.72,26.78,151803.0,25.6913,25.7201,25.6529,25.7105,151803.0
2023-09-27 15:40:00,26.79,26.8,26.73,26.8,156176.0,25.7201,25.7297,25.6625,25.7297,156176.0
2023-09-27 15:45:00,26.8,26.8,26.72,26.74,141380.0,25.7297,25.7297,25.6529,25.6721,141380.0
2023-09-27 15:50:00,26.74,26.8,26.72,26.79,262619.0,25.6721,25.7297,25.6529,25.7201,262619.0
2023-09-27 15:55:00,26.79,26.81,26.77,26.81,715688.0,25.7201,25.7393,25.7009,25.7393,715688.0
2023-09-28 09:30:00,26.74,26.87,26.69,26.85,100961.0,25.6721,25.7969,25.6241,25.7777,100961.0
2023-09-28 09:35:00,26.84,26.86,26.69,26.69,82183.0,25.7681,25.7873,25.6241,25.6241,82183.0
2023-09-28 09:40:00,26.7,26.74,26.62,26.65,76398.0,25.6337,25.6721,25.5569,25.5857,76398.0
2023-09-28 09:45:00,26.65,26.82,26.65,26.74,53827.0,25.5857,25.7489,25.5857,25.6721,53827.0
2023-09-28 09:50:00,26.77,26.93,26.76,26.91,49833.0,25.7009,25.8545,25.6913,25.8353,49833.0
2023-09-28 09:55:00,26.91,26.96,26.88,26.96,70950.0,25.8353,25.8833,25.8065,25.8833,70950.0
2023-09-28 10:00:00,26.96,27.01,26.91,26.93,42924.0,25.8833,25.9313,25.8353,25.8545,42924.0
2023-09-28 10:05:00,26.93,27.07,26.92,27.06,53469.0,25.8545,25.9889,25.8449,25.9793,53469.0
2023-09-28 10:10:00,27.07,27.1,27.05,27.08,59831.0,25.9889,26.0177,25.9697,25.9985,59831.0
2023-09-28 10:15:00,27.07,27.13,27.01,27.1,106021.0,25.9889,26.0465,25.9313,26.0177,106021.0
2023-09-28 10:20:00,27.11,27.12,27.05,27.11,75177.0,26.0273,26.0369,25.9697,26.0273,75177.0
2023-09-28 10:25:00,27.11,27.12,27.05,27.08,44876.0,26.0273,26.0369,25.9697,25.9985,44876.0
2023-09-28 10:30:00,27.09,27.1,27.01,27.07,72890.0,26.0081,26.0177,25.9313,25.9889,72890.0
2023-09-28 10:35:00,27.07,27.17,27.07,27.14,47917.0,25.9889,26.0849,25.9889,26.0561,47917.0
2023-09-28 10:40:00,27.14,27.14,27.07,27.14,26542.0,26.0561,26.0561,25.9889,26.0561,26542.0
2023-09-28 10:45:00,27.14,27.21,27.14,27.18,64864.0,26.0561,26.1233,26.0561,26.0945,64864.0
2023-09-28 10:50:00,27.19,27.3,27.18,27.29,101600.0,26.1041,26.2097,26.0945,26.2001,101600.0
2023-09-28 10:55:00,27.29,27.29,27.22,27.23,33000.0,26.2001,26.2001,26.1329,26.1425,33000.0
2023-09-28 11:00:00,27.23,27.3,27.23,27.26,64472.0,26.1425,26.2097,26.1425,26.1713,64472.0
2023-09-28 11:05:00,27.26,27.31,27.23,27.25,54427.0,26.1713,26.2193,26.1425,26.1617,54427.0
2023-09-28 11:10:00,27.25,27.27,27.21,27.23,62809.0,26.1617,26.1809,26.1233,26.1425,62809.0
2023-09-28 11:15:00,27.22,27.23,27.17,27.18,30440.0,26.1329,26.1425,26.0849,26.0945,30440.0
2023-09-28 11:20:00,27.17,27.23,27.16,27.23,52214.0,26.0849,26.1425,26.0753,26.1425,52214.0
2023-09-28 11:25:00,27.23,27.27,27.2,27.22,65747.0,26.1425,26.1809,26.1137,26.1329,65747.0
2023-09-28 11:30:00,27.22,27.3,27.22,27.25,53971.0,26.1329,26.2097,26.1329,26.1617,53971.0
2023-09-28 11:35:00,27.25,27.42,27.25,27.42,59783.0,26.1617,26.3249,26.1617,26.3249,59783.0
2023-09-28 11:40:00,27.41,27.42,27.29,27.32,147605.0,26.3153,26.3249,26.2001,26.2289,147605.0
2023-09-28 11:45:00,27.33,27.34,27.29,27.31,40950.0,26.2385,26.2481,26.2001,26.2193,40950.0
2023-09-28 11:50:00,27.3,27.35,27.29,27.35,62519.0,26.2097,26.2577,26.2001,26.2577,62519.0
2023-09-28 11:55:00,27.35,27.35,27.31,27.31,37717.0,26.2577,26.2577,26.2193,26.2193,37717.0
2023-09-28 12:00:00,27.3,27.34,27.25,27.3,43602.0,26.2097,26.2481,26.1617,26.2097,43602.0
2023-09-28 12:05:00,27.3,27.31,27.27,27.29,36157.0,26.2097,26.2193,26.1809,26.2001,36157.0
2023-09-28 12:10:00,27.28,27.3,27.26,27.28,38374.0,26.1905,26.2097,26.1713,26.1905,38374.0
2023-09-28 12:15:00,27.28,27.32,27.25,27.29,44376.0,26.1905,26.2289,26.1617,26.2001,44376.0
2023-09-28 12:20:00,27.3,27.31,27.28,27.28,25963.0,26.2097,26.2193,26.1905,26.1905,25963.0
2023-09-28 12:25:00,27.28,27.37,27.28,27.36,37677.0,26.1905,26.2769,26.1905,26.2673,37677.0
2023-09-28 12:30:00,27.36,27.36,27.31,27.33,31073.0,26.2673,26.2673,26.2193,26.2385,31073.0
2023-09-28 12:35:00,27.33,27.38,27.33,27.37,22878.0,26.2385,26.2865,26.2385,26.2769,22878.0
2023-09-28 12:40:00,27.37,27.43,27.36,27.43,50691.0,26.2769,26.3345,26.2673,26.3345,50691.0
2023-09-28 12:45:00,27.43,27.43,27.29,27.3,34670.0,26.3345,26.3345,26.2001,26.2097,34670.0
2023-09-28 12:50:00,27.3,27.33,27.3,27.3,30325.0,26.2097,26.2385,26.2097,26.2097,30325.0
2023-09-28 12:55:00,27.3,27.34,27.29,27.33,20015.0,26.2097,26.2481,26.2001,26.2385,20015.0
2023-09-28 13:00:00,27.32,27.38,27.28,27.28,63440.0,26.2289,26.2865,26.1905,26.1905,63440.0
2023-09-28 13:05:00,27.28,27.35,27.28,27.34,42842.0,26.1905,26.2577,26.1905,26.2481,42842.0
2023-09-28 13:10:00,27.34,27.35,27.3,27.34,35641.0,26.2481,26.2577,26.2097,26.2481,35641.0
2023-09-28 13:15:00,27.33,27.34,27.3,27.32,45232.0,26.2385,26.2481,26.2097,26.2289,45232.0
2023-09-28 13:20:00,27.32,27.34,27.31,27.31,38254.0,26.2289,26.2481,26.2193,26.2193,38254.0
2023-09-28 13:25:00,27.31,27.31,27.24,27.29,40070.0,26.2193,26.2193,26.1521,26.2001,40070.0
2023-09-28 13:30:00,27.28,27.3,27.25,27.28,55243.0,26.1905,26.2097,26.1617,26.1905,55243.0
2023-09-28 13:35:00,27.28,27.34,27.27,27.31,34829.0,26.1905,26.2481,26.1809,26.2193,34829.0
2023-09-28 13:40:00,27.32,27.32,27.28,27.29,28104.0,26.2289,26.2289,26.1905,26.2001,28104.0
2023-09-28 13:45:00,27.29,27.35,27.29,27.3,33931.0,26.2001,26.2577,26.2001,26.2097,33931.0
2023-09-28 13:50:00,27.3,27.31,27.29,27.3,15610.0,26.2097,26.2193,26.2001,26.2097,15610.0
2023-09-28 13:55:00,27.29,27.3,27.26,27.29,30504.0,26.2001,26.2097,26.1713,26.2001,30504.0
2023-09-28 14:00:00,27.28,27.31,27.26,27.27,19812.0,26.1905,26.2193,26.1713,26.1809,19812.0
2023-09-28 14:05:00,27.28,27.31,27.27,27.3,23188.0,26.1905,26.2193,26.1809,26.2097,23188.0
2023-09-28 14:10:00,27.29,27.33,27.27,27.33,65811.0,26.2001,26.2385,26.1809,26.2385,65811.0
2023-09-28 14:15:00,27.32,27.4,27.32,27.39,29618.0,26.2289,26.3057,26.2289,26.2961,29618.0
2023-09-28 14:20:00,27.38,27.4,27.37,27.38,38951.0,26.2865,26.3057,26.2769,26.2865,38951.0
2023-09-28 14:25:00,27.37,27.37,27.35,27.37,21047.0,26.2769,26.2769,26.2577,26.2769,21047.0
2023-09-28 14:30:00,27.37,27.39,27.33,27.34,39980.0,26.2769,26.2961,26.2385,26.2481,39980.0
2023-09-28 14:35:00,27.33,27.34,27.27,27.33,28506.0,26.2385,26.2481,26.1809,26.2385,28506.0
2023-09-28 14:40:00,27.34,27.4,27.33,27.39,31738.0,26.2481,26.3057,26.2385,26.2961,31738.0
2023-09-28 14:45:00,27.38,27.39,27.33,27.33,41875.0,26.2865,26.2961,26.2385,26.2385,41875.0
2023-09-28 14:50:00,27.34,27.37,27.33,27.35,41380.0,26.2481,26.2769,26.2385,26.2577,41380.0
2023-09-28 14:55:00,27.36,27.39,27.34,27.39,27936.0,26.2673,26.2961,26.2481,26.2961,27936.0
2023-09-28 15:00:00,27.39,27.39,27.35,27.36,41718.0,26.2961,26.2961,26.2577,26.2673,41718.0
2023-09-28 15:05:00,27.36,27.4,27.35,27.4,59798.0,26.2673,26.3057,26.2577,26.3057,59798.0
2023-09-28 15:10:00,27.41,27.42,27.39,27.42,39774.0,26.3153,26.3249,26.2961,26.3249,39774.0
2023-09-28 15:15:00,27.42,27.43,27.39,27.41,61861.0,26.3249,26.3345,26.2961,26.3153,61861.0
2023-09-28 15:20:00,27.4,27.41,27.38,27.39,32667.0,26.3057,26.3153,26.2865,26.2961,32667.0
2023-09-28 15:25:00,27.39,27.4,27.38,27.39,30082.0,26.2961,26.3057,26.2865,26.2961,30082.0
2023-09-28 15:30:00,27.39,27.39,27.3,27.3,66579.0,26.2961,26.2961,26.2097,26.2097,66579.0
2023-09-28 15:35:00,27.3,27.31,27.21,27.23,65037.0,26.2097,26.2193,26.1233,26.1425,65037.0
2023-09-28 15:40:00,27.22,27.26,27.22,27.24,73528.0,26.1329,26.1713,26.1329,26.1521,73528.0
2023-09-28 15:45:00,27.24,27.28,27.21,27.23,90348.0,26.1521,26.1905,26.1233,26.1425,90348.0
2023-09-28 15:50:00,27.23,27.26,27.19,27.2,204323.0,26.1425,26.1713,26.1041,26.1137,204323.0
2023-09-28 15:55:00,27.2,27.25,27.19,27.22,553066.0,26.1137,26.1617,26.1041,26.1329,553066.0
2023-09-29 09:30:00,27.31,27.44,27.3,27.38,135176.0,26.2193,26.3441,26.2097,26.2865,135176.0
2023-09-29 09:35:00,27.39,27.46,27.26,27.35,175192.0,26.2961,26.3633,26.1713,26.2577,175192.0
2023-09-29 09:40:00,27.36,27.38,27.23,27.37,54002.0,26.2673,26.2865,26.1425,26.2769,54002.0
2023-09-29 09:45:00,27.37,27.4,27.29,27.31,59608.0,26.2769,26.3057,26.2001,26.2193,59608.0
2023-09-29 09:50:00,27.3,27.35,27.25,27.35,34811.0,26.2097,26.2577,26.1617,26.2577,34811.0
2023-09-29 09:55:00,27.34,27.37,27.33,27.36,21400.0,26.2481,26.2769,26.2385,26.2673,21400.0
2023-09-29 10:00:00,27.37,27.38,27.28,27.32,46800.0,26.2769,26.2865,26.1905,26.2289,46800.0
2023-09-29 10:05:00,27.32,27.32,27.17,27.21,69268.0,26.2289,26.2289,26.0849,26.1233,69268.0
2023-09-29 10:10:00,27.21,27.24,27.17,27.24,49616.0,26.1233,26.1521,26.0849,26.1521,49616.0
2023-09-29 10:15:00,27.24,27.27,27.19,27.26,51245.0,26.1521,26.1809,26.1041,26.1713,51245.0
2023-09-29 10:20:00,27.26,27.26,27.17,27.18,36357.0,26.1713,26.1713,26.0849,26.0945,36357.0
2023-09-29 10:25:00,27.18,27.27,27.17,27.23,23635.0,26.0945,26.1809,26.0849,26.1425,23635.0
2023-09-29 10:30:00,27.24,27.3,27.23,27.27,33910.0,26.1521,26.2097,26.1425,26.1809,33910.0
2023-09-29 10:35:00,27.29,27.34,27.25,27.32,42117.0,26.2001,26.2481,26.1617,26.2289,42117.0
2023-09-29 10:40:00,27.32,27.36,27.31,27.32,47447.0,26.2289,26.2673,26.2193,26.2289,47447.0
2023-09-29 10:45:00,27.33,27.37,27.32,27.36,25857.0,26.2385,26.2769,26.2289,26.2673,25857.0
2023-09-29 10:50:00,27.36,27.4,27.31,27.38,32224.0,26.2673,26.3057,26.2193,26.2865,32224.0
2023-09-29 10:55:00,27.38,27.4,27.32,27.33,40388.0,26.2865,26.3057,26.2289,26.2385,40388.0
2023-09-29 11:00:00,27.33,27.34,27.26,27.27,37885.0,26.2385,26.2481,26.1713,26.1809,37885.0
2023-09-29 11:05:00,27.26,27.36,27.24,27.33,37556.0,26.1713,26.2673,26.1521,26.2385,37556.0
2023-09-29 11:10:00,27.33,27.39,27.33,27.37,29169.0,26.2385,26.2961,26.2385,26.2769,29169.0
2023-09-29 11:15:00,27.37,27.39,27.35,27.37,26571.0,26.2769,26.2961,26.2577,26.2769,26571.0
2023-09-29 11:20:00,27.37,27.52,27.36,27.51,86298.0,26.2769,26.4209,26.2673,26.4113,86298.0
2023-09-29 11:25:00,27.5,27.51,27.39,27.39,30280.0,26.4017,26.4113,26.2961,26.2961,30280.0
2023-09-29 11:30:00,27.39,27.43,27.35,27.36,23541.0,26.2961,26.3345,26.2577,26.2673,23541.0
2023-09-29 11:35:00,27.36,27.38,27.32,27.34,33015.0,26.2673,26.2865,26.2289,26.2481,33015.0
2023-09-29 11:40:00,27.34,27.38,27.32,27.33,31295.0,26.2481,26.2865,26.2289,26.2385,31295.0
2023-09-29 11:45:00,27.34,27.36,27.3,27.32,45691.0,26.2481,26.2673,26.2097,26.2289,45691.0
2023-09-29 11:50:00,27.33,27.33,27.24,27.25,43274.0,26.2385,26.2385,26.1521,26.1617,43274.0
2023-09-29 11:55:00,27.25,27.31,27.25,27.29,29219.0,26.1617,26.2193,26.1617,26.2001,29219.0
2023-09-29 12:00:00,27.28,27.28,27.25,27.27,18681.0,26.1905,26.1905,26.1617,26.1809,18681.0
2023-09-29 12:05:00,27.27,27.33,27.26,27.32,40535.0,26.1809,26.2385,26.1713,26.2289,40535.0
2023-09-29 12:10:00,27.31,27.35,27.24,27.27,24038.0,26.2193,26.2577,26.1521,26.1809,24038.0
2023-09-29 12:15:00,27.27,27.32,27.24,27.3,26428.0,26.1809,26.2289,26.1521,26.2097,26428.0
2023-09-29 12:20:00,27.3,27.34,27.28,27.3,24364.0,26.2097,26.2481,26.1905,26.2097,24364.0
2023-09-29 12:25:00,27.3,27.33,27.28,27.29,10814.0,26.2097,26.2385,26.1905,26.2001,10814.0
2023-09-29 12:30:00,27.29,27.33,27.26,27.28,21635.0,26.2001,26.2385,26.1713,26.1905,21635.0
2023-09-29 12:35:00,27.28,27.31,27.25,27.27,18021.0,26.1905,26.2193,26.1617,26.1809,18021.0
2023-09-29 12:40:00,27.27,27.28,27.21,27.22,28573.0,26.1809,26.1905,26.1233,26.1329,28573.0
2023-09-29 12:45:00,27.22,27.25,27.17,27.18,54910.0,26.1329,26.1617,26.0849,26.0945,54910.0
2023-09-29 12:50:00,27.19,27.19,27.13,27.14,20409.0,26.1041,26.1041,26.0465,26.0561,20409.0
2023-09-29 12:55:00,27.14,27.17,27.13,27.17,16836.0,26.0561,26.0849,26.0465,26.0849,16836.0
2023-09-29 13:00:00,27.17,27.17,27.08,27.09,16195.0,26.0849,26.0849,25.9985,26.0081,16195.0
2023-09-29 13:05:00,27.1,27.1,26.99,27.01,66631.0,26.0177,26.0177,25.9121,25.9313,66631.0
2023-09-29 13:10:00,27.01,27.01,26.95,27.01,47512.0,25.9313,25.9313,25.8737,25.9313,47512.0
2023-09-29 13:15:00,27.01,27.01,26.95,26.98,42250.0,25.9313,25.9313,25.8737,25.9025,42250.0
2023-09-29 13:20:00,26.97,27.03,26.96,27.0,27500.0,25.8929,25.9505,25.8833,25.9217,27500.0
2023-09-29 13:25:00,27.01,27.06,26.99,27.06,46127.0,25.9313,25.9793,25.9121,25.9793,46127.0
2023-09-29 13:30:00,27.05,27.06,26.99,27.01,14678.0,25.9697,25.9793,25.9121,25.9313,14678.0
2023-09-29 13:35:00,27.01,27.02,26.98,26.99,28529.0,25.9313,25.9409,25.9025,25.9121,28529.0
2023-09-29 13:40:00,27.0,27.01,26.98,26.99,16710.0,25.9217,25.9313,25.9025,25.9121,16710.0
2023-09-29 13:45:00,26.99,27.0,26.94,26.94,26701.0,25.9121,25.9217,25.8641,25.8641,26701.0
2023-09-29 13:50:00,26.95,26.98,26.93,26.96,21311.0,25.8737,25.9025,25.8545,25.8833,21311.0
2023-09-29 13:55:00,26.95,26.98,26.93,26.95,21286.0,25.8737,25.9025,25.8545,25.8737,21286.0
2023-09-29 14:00:00,26.95,26.95,26.91,26.92,29422.0,25.8737,25.8737,25.8353,25.8449,29422.0
2023-09-29 14:05:00,26.92,26.95,26.9,26.93,34336.0,25.8449,25.8737,25.8257,25.8545,34336.0
2023-09-29 14:10:00,26.93,26.95,26.91,26.93,14181.0,25.8545,25.8737,25.8353,25.8545,14181.0
2023-09-29 14:15:00,26.93,26.98,26.91,26.93,34822.0,25.8545,25.9025,25.8353,25.8545,34822.0
2023-09-29 14:20:00,26.93,26.95,26.92,26.94,18859.0,25.8545,25.8737,25.8449,25.8641,18859.0
2023-09-29 14:25:00,26.94,26.99,26.93,26.93,24575.0,25.8641,25.9121,25.8545,25.8545,24575.0
2023-09-29 14:30:00,26.93,26.96,26.91,26.95,23817.0,25.8545,25.8833,25.8353,25.8737,23817.0
2023-09-29 14:35:00,26.95,26.96,26.91,26.92,41817.0,25.8737,25.8833,25.8353,25.8449,41817.0
2023-09-29 14:40:00,26.92,26.97,26.91,26.96,57926.0,25.8449,25.8929,25.8353,25.8833,57926.0
2023-09-29 14:45:00,26.96,26.97,26.94,26.95,39793.0,25.8833,25.8929,25.8641,25.8737,39793.0
2023-09-29 14:50:00,26.95,26.97,26.94,26.96,39375.0,25.8737,25.8929,25.8641,25.8833,39375.0
2023-09-29 14:55:00,26.96,27.07,26.96,27.05,48627.0,25.8833,25.9889,25.8833,25.9697,48627.0
2023-09-29 15:00:00,27.06,27.08,26.98,27.0,34215.0,25.9793,25.9985,25.9025,25.9217,34215.0
2023-09-29 15:05:00,26.99,27.0,26.93,26.94,32476.0,25.9121,25.9217,25.8545,25.8641,32476.0
2023-09-29 15:10:00,26.93,26.99,26.92,26.98,43923.0,25.8545,25.9121,25.8449,25.9025,43923.0
2023-09-29 15:15:00,26.98,27.05,26.98,27.05,46423.0,25.9025,25.9697,25.9025,25.9697,46423.0
2023-09-29 15:20:00,27.05,27.06,27.03,27.03,195172.0,25.9697,25.9793,25.9505,25.9505,195172.0
2023-09-29 15:25:00,27.04,27.06,27.01,27.05,78608.0,25.9601,25.9793,25.9313,25.9697,78608.0
2023-09-29 15:30:00,27.05,27.08,27.0,27.01,85321.0,25.9697,25.9985,25.9217,25.9313,85321.0
2023-09-29 15:35:00,27.0,27.02,26.97,27.02,52958.0,25.9217,25.9409,25.8929,25.9409,52958.0
2023-09-29 15:40:00,27.01,27.03,26.98,27.0,63466.0,25.9313,25.9505,25.9025,25.9217,63466.0
2023-09-29 15:45:00,27.0,27.04,26.99,27.03,90309.0,25.9217,25.9601,25.9121,25.9505,90309.0
2023-09-29 15:50:00,27.02,27.13,27.01,27.05,241035.0,25.9409,26.0465,25.9313,25.9697,241035.0
2023-09-29 15:55:00,27.06,27.08,26.99,27.07,515274.0,25.9793,25.9985,25.9121,25.9889,515274.0
2023-10-02 09:30:00,27.11,27.3,27.03,27.25,103891.0,26.0273,26.2097,25.9505,26.1617,103891.0
2023-10-02 09:35:00,27.26,27.34,27.25,27.33,45772.0,26.1713,26.2481,26.1617,26.2385,45772.0
2023-10-02 09:40:00,27.34,27.36,27.27,27.32,52740.0,26.2481,26.2673,26.1809,26.2289,52740.0
2023-10-02 09:45:00,27.32,27.32,27.18,27.21,56491.0,26.2289,26.2289,26.0945,26.1233,56491.0
2023-10-02 09:50:00,27.21,27.23,27.14,27.17,57415.0,26.1233,26.1425,26.0561,26.0849,57415.0
2023-10-02 09:55:00,27.16,27.2,27.14,27.16,32352.0,26.0753,26.1137,26.0561,26.0753,32352.0
2023-10-02 10:00:00,27.15,27.18,27.05,27.07,96385.0,26.0657,26.0945,25.9697,25.9889,96385.0
2023-10-02 10:05:00,27.07,27.08,27.0,27.01,52516.0,25.9889,25.9985,25.9217,25.9313,52516.0
2023-10-02 10:10:00,27.01,27.07,27.0,27.02,115368.0,25.9313,25.9889,25.9217,25.9409,115368.0
2023-10-02 10:15:00,27.02,27.2,27.01,27.17,58189.0,25.9409,26.1137,25.9313,26.0849,58189.0
2023-10-02 10:20:00,27.17,27.23,27.14,27.23,32930.0,26.0849,26.1425,26.0561,26.1425,32930.0
2023-10-02 10:25:00,27.23,27.29,27.16,27.17,49660.0,26.1425,26.2001,26.0753,26.0849,49660.0
2023-10-02 10:30:00,27.17,27.27,27.15,27.26,30611.0,26.0849,26.1809,26.0657,26.1713,30611.0
2023-10-02 10:35:00,27.27,27.29,27.19,27.21,49052.0,26.1809,26.2001,26.1041,26.1233,49052.0
2023-10-02 10:40:00,27.21,27.23,27.14,27.23,37132.0,26.1233,26.1425,26.0561,26.1425,37132.0
2023-10-02 10:45:00,27.23,27.24,27.13,27.14,49168.0,26.1425,26.1521,26.0465,26.0561,49168.0
2023-10-02 10:50:00,27.14,27.16,27.11,27.11,26415.0,26.0561,26.0753,26.0273,26.0273,26415.0
2023-10-02 10:55:00,27.1,27.11,27.06,27.09,42708.0,26.0177,26.0273,25.9793,26.0081,42708.0
2023-10-02 11:00:00,27.08,27.22,27.08,27.17,48824.0,25.9985,26.1329,25.9985,26.0849,48824.0
2023-10-02 11:05:00,27.17,27.19,27.13,27.16,32040.0,26.0849,26.1041,26.0465,26.0753,32040.0
2023-10-02 11:10:00,27.16,27.18,27.12,27.12,50704.0,26.0753,26.0945,26.0369,26.0369,50704.0
2023-10-02 11:15:00,27.12,27.13,27.04,27.1,65006.0,26.0369,26.0465,25.9601,26.0177,65006.0
2023-10-02 11:20:00,27.1,27.21,27.1,27.18,42782.0,26.0177,26.1233,26.0177,26.0945,42782.0
2023-10-02 11:25:00,27.18,27.23,27.16,27.22,30720.0,26.0945,26.1425,26.0753,26.1329,30720.0
2023-10-02 11:30:00,27.23,27.28,27.21,27.28,42457.0,26.1425,26.1905,26.1233,26.1905,42457.0
2023-10-02 11:35:00,27.28,27.28,27.17,27.21,48900.0,26.1905,26.1905,26.0849,26.1233,48900.0
2023-10-02 11:40:00,27.21,27.22,27.17,27.19,41695.0,26.1233,26.1329,26.0849,26.1041,41695.0
2023-10-02 11:45:00,27.17,27.2,27.14,27.18,35168.0,26.0849,26.1137,26.0561,26.0945,35168.0
2023-10-02 11:50:00,27.18,27.18,27.06,27.06,55248.0,26.0945,26.0945,25.9793,25.9793,55248.0
2023-10-02 11:55:00,27.06,27.11,27.05,27.09,29718.0,25.9793,26.0273,25.9697,26.0081,29718.0
2023-10-02 12:00:00,27.09,27.1,27.05,27.07,33753.0,26.0081,26.0177,25.9697,25.9889,33753.0
2023-10-02 12:05:00,27.07,27.08,26.97,26.98,41818.0,25.9889,25.9985,25.8929,25.9025,41818.0
2023-10-02 12:10:00,26.97,27.06,26.96,27.05,44442.0,25.8929,25.9793,25.8833,25.9697,44442.0
2023-10-02 12:15:00,27.05,27.11,27.02,27.02,49853.0,25.9697,26.0273,25.9409,25.9409,49853.0
2023-10-02 12:20:00,27.02,27.09,27.01,27.09,25071.0,25.9409,26.0081,25.9313,26.0081,25071.0
2023-10-02 12:25:00,27.09,27.13,27.08,27.09,63101.0,26.0081,26.0465,25.9985,26.0081,63101.0
2023-10-02 12:30:00,27.1,27.14,27.08,27.1,21214.0,26.0177,26.0561,25.9985,26.0177,21214.0
2023-10-02 12:35:00,27.09,27.11,27.04,27.09,77894.0,26.0081,26.0273,25.9601,26.0081,77894.0
2023-10-02 12:40:00,27.09,27.09,27.05,27.09,29483.0,26.0081,26.0081,25.9697,26.0081,29483.0
2023-10-02 12:45:00,27.09,27.1,27.05,27.08,43936.0,26.0081,26.0177,25.9697,25.9985,43936.0
2023-10-02 12:50:00,27.08,27.12,27.04,27.1,24073.0,25.9985,26.0369,25.9601,26.0177,24073.0
2023-10-02 12:55:00,27.11,27.11,27.03,27.07,45520.0,26.0273,26.0273,25.9505,25.9889,45520.0
2023-10-02 13:00:00,27.07,27.13,27.06,27.12,18904.0,25.9889,26.0465,25.9793,26.0369,18904.0
2023-10-02 13:05:00,27.11,27.12,27.07,27.11,20497.0,26.0273,26.0369,25.9889,26.0273,20497.0
2023-10-02 13:10:00,27.12,27.15,27.09,27.14,39668.0,26.0369,26.0657,26.0081,26.0561,39668.0
2023-10-02 13:15:00,27.14,27.18,27.14,27.16,37804.0,26.0561,26.0945,26.0561,26.0753,37804.0
2023-10-02 13:20:00,27.17,27.2,27.16,27.19,28549.0,26.0849,26.1137,26.0753,26.1041,28549.0
2023-10-02 13:25:00,27.19,27.23,27.16,27.17,86954.0,26.1041,26.1425,26.0753,26.0849,86954.0
2023-10-02 13:30:00,27.17,27.17,27.07,27.11,43628.0,26.0849,26.0849,25.9889,26.0273,43628.0
2023-10-02 13:35:00,27.11,27.15,27.08,27.13,36362.0,26.0273,26.0657,25.9985,26.0465,36362.0
2023-10-02 13:40:00,27.13,27.18,27.12,27.17,37140.0,26.0465,26.0945,26.0369,26.0849,37140.0
2023-10-02 13:45:00,27.16,27.19,27.13,27.16,73563.0,26.0753,26.1041,26.0465,26.0753,73563.0
2023-10-02 13:50:00,27.16,27.18,27.15,27.16,39846.0,26.0753,26.0945,26.0657,26.0753,39846.0
2023-10-02 13:55:00,27.16,27.17,27.13,27.15,33351.0,26.0753,26.0849,26.0465,26.0657,33351.0
2023-10-02 14:00:00,27.14,27.16,27.11,27.13,43763.0,26.0561,26.0753,26.0273,26.0465,43763.0
2023-10-02 14:05:00,27.13,27.18,27.12,27.17,43126.0,26.0465,26.0945,26.0369,26.0849,43126.0
2023-10-02 14:10:00,27.17,27.24,27.16,27.22,96747.0,26.0849,26.1521,26.0753,26.1329,96747.0
2023-10-02 14:15:00,27.23,27.24,27.17,27.19,29800.0,26.1425,26.1521,26.0849,26.1041,29800.0
2023-10-02 14:20:00,27.19,27.2,27.14,27.17,35346.0,26.1041,26.1137,26.0561,26.0849,35346.0
2023-10-02 14:25:00,27.16,27.16,27.09,27.1,46789.0,26.0753,26.0753,26.0081,26.0177,46789.0
2023-10-02 14:30:00,27.1,27.17,27.1,27.16,37698.0,26.0177,26.0849,26.0177,26.0753,37698.0
2023-10-02 14:35:00,27.16,27.18,27.13,27.13,42181.0,26.0753,26.0945,26.0465,26.0465,42181.0
2023-10-02 14:40:00,27.13,27.15,27.12,27.14,16108.0,26.0465,26.0657,26.0369,26.0561,16108.0
2023-10-02 14:45:00,27.15,27.17,27.13,27.16,40961.0,26.0657,26.0849,26.0465,26.0753,40961.0
2023-10-02 14:50:00,27.16,27.17,27.11,27.12,49634.0,26.0753,26.0849,26.0273,26.0369,49634.0
2023-10-02 14:55:00,27.12,27.12,27.08,27.11,35883.0,26.0369,26.0369,25.9985,26.0273,35883.0
2023-10-02 15:00:00,27.11,27.12,27.04,27.06,41776.0,26.0273,26.0369,25.9601,25.9793,41776.0
2023-10-02 15:05:00,27.06,27.1,27.05,27.07,44658.0,25.9793,26.0177,25.9697,25.9889,44658.0
2023-10-02 15:10:00,27.07,27.09,27.05,27.07,44512.0,25.9889,26.0081,25.9697,25.9889,44512.0
2023-10-02 15:15:00,27.08,27.1,27.07,27.08,37748.0,25.9985,26.0177,25.9889,25.9985,37748.0
2023-10-02 15:20:00,27.08,27.14,27.07,27.13,42787.0,25.9985,26.0561,25.9889,26.0465,42787.0
2023-10-02 15:25:00,27.13,27.13,27.12,27.13,28033.0,26.0465,26.0465,26.0369,26.0465,28033.0
2023-10-02 15:30:00,27.13,27.16,27.12,27.13,180591.0,26.0465,26.0753,26.0369,26.0465,180591.0
2023-10-02 15:35:00,27.13,27.13,27.06,27.1,75764.0,26.0465,26.0465,25.9793,26.0177,75764.0
2023-10-02 15:40:00,27.1,27.12,27.09,27.1,44914.0,26.0177,26.0369,26.0081,26.0177,44914.0
2023-10-02 15:45:00,27.1,27.13,27.07,27.1,134420.0,26.0177,26.0465,25.9889,26.0177,134420.0
2023-10-02 15:50:00,27.1,27.16,27.07,27.16,157037.0,26.0177,26.0753,25.9889,26.0753,157037.0
2023-10-02 15:55:00,27.16,27.2,27.15,27.19,568200.0,26.0753,26.1137,26.0657,26.1041,568200.0
2023-10-03 09:30:00,27.15,27.21,27.05,27.12,80750.0,26.0657,26.1233,25.9697,26.0369,80750.0
2023-10-03 09:35:00,27.12,27.19,27.07,27.08,27582.0,26.0369,26.1041,25.9889,25.9985,27582.0
2023-10-03 09:40:00,27.07,27.22,27.05,27.15,57100.0,25.9889,26.1329,25.9697,26.0657,57100.0
2023-10-03 09:45:00,27.16,27.36,27.12,27.36,58439.0,26.0753,26.2673,26.0369,26.2673,58439.0
2023-10-03 09:50:00,27.36,27.4,27.24,27.34,62450.0,26.2673,26.3057,26.1521,26.2481,62450.0
2023-10-03 09:55:00,27.34,27.34,27.26,27.27,149275.0,26.2481,26.2481,26.1713,26.1809,149275.0
2023-10-03 10:00:00,27.26,27.26,27.13,27.14,54769.0,26.1713,26.1713,26.0465,26.0561,54769.0
2023-10-03 10:05:00,27.13,27.14,27.07,27.13,35387.0,26.0465,26.0561,25.9889,26.0465,35387.0
2023-10-03 10:10:00,27.13,27.25,27.12,27.21,52245.0,26.0465,26.1617,26.0369,26.1233,52245.0
2023-10-03 10:15:00,27.2,27.23,27.15,27.2,51962.0,26.1137,26.1425,26.0657,26.1137,51962.0
2023-10-03 10:20:00,27.2,27.25,27.19,27.24,72456.0,26.1137,26.1617,26.1041,26.1521,72456.0
2023-10-03 10:25:00,27.24,27.25,27.13,27.14,41962.0,26.1521,26.1617,26.0465,26.0561,41962.0
2023-10-03 10:30:00,27.14,27.17,27.05,27.09,65865.0,26.0561,26.0849,25.9697,26.0081,65865.0
2023-10-03 10:35:00,27.09,27.15,27.07,27.07,48385.0,26.0081,26.0657,25.9889,25.9889,48385.0
2023-10-03 10:40:00,27.07,27.1,27.04,27.04,39221.0,25.9889,26.0177,25.9601,25.9601,39221.0
2023-10-03 10:45:00,27.03,27.06,27.0,27.02,62378.0,25.9505,25.9793,25.9217,25.9409,62378.0
2023-10-03 10:50:00,27.02,27.02,26.92,26.95,96706.0,25.9409,25.9409,25.8449,25.8737,96706.0
2023-10-03 10:55:00,26.95,26.95,26.87,26.89,88708.0,25.8737,25.8737,25.7969,25.8161,88708.0
2023-10-03 11:00:00,26.89,26.89,26.82,26.85,62090.0,25.8161,25.8161,25.7489,25.7777,62090.0
2023-10-03 11:05:00,26.84,26.88,26.78,26.85,105624.0,25.7681,25.8065,25.7105,25.7777,105624.0
2023-10-03 11:10:00,26.85,26.86,26.8,26.82,30235.0,25.7777,25.7873,25.7297,25.7489,30235.0
2023-10-03 11:15:00,26.81,26.91,26.81,26.89,96637.0,25.7393,25.8353,25.7393,25.8161,96637.0
2023-10-03 11:20:00,26.89,26.91,26.85,26.87,44641.0,25.8161,25.8353,25.7777,25.7969,44641.0
2023-10-03 11:25:00,26.87,26.89,26.85,26.86,34146.0,25.7969,25.8161,25.7777,25.7873,34146.0
2023-10-03 11:30:00,26.86,26.89,26.85,26.86,47841.0,25.7873,25.8161,25.7777,25.7873,47841.0
2023-10-03 11:35:00,26.87,26.9,26.85,26.89,32714.0,25.7969,25.8257,25.7777,25.8161,32714.0
2023-10-03 11:40:00,26.9,26.92,26.89,26.89,19676.0,25.8257,25.8449,25.8161,25.8161,19676.0
2023-10-03 11:45:00,26.89,26.89,26.82,26.84,48592.0,25.8161,25.8161,25.7489,25.7681,48592.0
2023-10-03 11:50:00,26.84,26.85,26.81,26.82,37978.0,25.7681,25.7777,25.7393,25.7489,37978.0
2023-10-03 11:55:00,26.81,26.82,26.75,26.77,81360.0,25.7393,25.7489,25.6817,25.7009,81360.0
2023-10-03 12:00:00,26.77,26.87,26.77,26.87,78149.0,25.7009,25.7969,25.7009,25.7969,78149.0
2023-10-03 12:05:00,26.87,26.9,26.86,26.86,42255.0,25.7969,25.8257,25.7873,25.7873,42255.0
2023-10-03 12:10:00,26.87,26.91,26.86,26.89,48005.0,25.7969,25.8353,25.7873,25.8161,48005.0
2023-10-03 12:15:00,26.89,26.97,26.88,26.92,75702.0,25.8161,25.8929,25.8065,25.8449,75702.0
2023-10-03 12:20:00,26.92,26.96,26.9,26.96,52402.0,25.8449,25.8833,25.8257,25.8833,52402.0
2023-10-03 12:25:00,26.96,26.98,26.91,26.97,85941.0,25.8833,25.9025,25.8353,25.8929,85941.0
2023-10-03 12:30:00,26.98,26.99,26.96,26.96,52274.0,25.9025,25.9121,25.8833,25.8833,52274.0
2023-10-03 12:35:00,26.96,26.96,26.91,26.93,33979.0,25.8833,25.8833,25.8353,25.8545,33979.0
2023-10-03 12:40:00,26.93,26.94,26.89,26.89,33329.0,25.8545,25.8641,25.8161,25.8161,33329.0
2023-10-03 12:45:00,26.9,26.96,26.89,26.96,32011.0,25.8257,25.8833,25.8161,25.8833,32011.0
2023-10-03 12:50:00,26.95,26.96,26.91,26.92,66458.0,25.8737,25.8833,25.8353,25.8449,66458.0
2023-10-03 12:55:00,26.92,26.97,26.9,26.96,44091.0,25.8449,25.8929,25.8257,25.8833,44091.0
2023-10-03 13:00:00,26.97,27.01,26.96,27.0,31466.0,25.8929,25.9313,25.8833,25.9217,31466.0
2023-10-03 13:05:00,27.0,27.02,26.96,26.98,61373.0,25.9217,25.9409,25.8833,25.9025,61373.0
2023-10-03 13:10:00,26.98,27.01,26.98,27.0,24385.0,25.9025,25.9313,25.9025,25.9217,24385.0
2023-10-03 13:15:00,27.0,27.01,26.96,26.96,48109.0,25.9217,25.9313,25.8833,25.8833,48109.0
2023-10-03 13:20:00,26.96,26.97,26.94,26.95,23608.0,25.8833,25.8929,25.8641,25.8737,23608.0
2023-10-03 13:25:00,26.96,26.96,26.91,26.93,59461.0,25.8833,25.8833,25.8353,25.8545,59461.0
2023-10-03 13:30:00,26.92,26.93,26.88,26.89,36369.0,25.8449,25.8545,25.8065,25.8161,36369.0
2023-10-03 13:35:00,26.89,26.9,26.85,26.85,32323.0,25.8161,25.8257,25.7777,25.7777,32323.0
2023-10-03 13:40:00,26.86,26.87,26.79,26.8,60560.0,25.7873,25.7969,25.7201,25.7297,60560.0
2023-10-03 13:45:00,26.79,26.8,26.72,26.73,45538.0,25.7201,25.7297,25.6529,25.6625,45538.0
2023-10-03 13:50:00,26.73,26.79,26.72,26.78,29403.0,25.6625,25.7201,25.6529,25.7105,29403.0
2023-10-03 13:55:00,26.79,26.79,26.75,26.77,39365.0,25.7201,25.7201,25.6817,25.7009,39365.0
2023-10-03 14:00:00,26.77,26.82,26.76,26.82,22439.0,25.7009,25.7489,25.6913,25.7489,22439.0
2023-10-03 14:05:00,26.81,26.82,26.77,26.8,40149.0,25.7393,25.7489,25.7009,25.7297,40149.0
2023-10-03 14:10:00,26.81,26.82,26.77,26.79,22210.0,25.7393,25.7489,25.7009,25.7201,22210.0
2023-10-03 14:15:00,26.8,26.8,26.78,26.79,38323.0,25.7297,25.7297,25.7105,25.7201,38323.0
2023-10-03 14:20:00,26.8,26.8,26.75,26.76,39187.0,25.7297,25.7297,25.6817,25.6913,39187.0
2023-10-03 14:25:00,26.76,26.77,26.75,26.76,62403.0,25.6913,25.7009,25.6817,25.6913,62403.0
2023-10-03 14:30:00,26.76,26.78,26.76,26.77,12823.0,25.6913,25.7105,25.6913,25.7009,12823.0
2023-10-03 14:35:00,26.77,26.84,26.76,26.82,65395.0,25.7009,25.7681,25.6913,25.7489,65395.0
2023-10-03 14:40:00,26.83,26.86,26.81,26.86,25993.0,25.7585,25.7873,25.7393,25.7873,25993.0
2023-10-03 14:45:00,26.86,26.87,26.84,26.86,24842.0,25.7873,25.7969,25.7681,25.7873,24842.0
2023-10-03 14:50:00,26.87,26.89,26.86,26.89,23106.0,25.7969,25.8161,25.7873,25.8161,23106.0
2023-10-03 14:55:00,26.88,26.88,26.84,26.86,67066.0,25.8065,25.8065,25.7681,25.7873,67066.0
2023-10-03 15:00:00,26.85,26.85,26.81,26.84,27430.0,25.7777,25.7777,25.7393,25.7681,27430.0
2023-10-03 15:05:00,26.84,26.84,26.77,26.79,29751.0,25.7681,25.7681,25.7009,25.7201,29751.0
2023-10-03 15:10:00,26.8,26.8,26.71,26.73,66377.0,25.7297,25.7297,25.6433,25.6625,66377.0
2023-10-03 15:15:00,26.73,26.77,26.72,26.73,59818.0,25.6625,25.7009,25.6529,25.6625,59818.0
2023-10-03 15:20:00,26.72,26.75,26.69,26.75,58224.0,25.6529,25.6817,25.6241,25.6817,58224.0
2023-10-03 15:25:00,26.75,26.76,26.72,26.73,80913.0,25.6817,25.6913,25.6529,25.6625,80913.0
2023-10-03 15:30:00,26.73,26.74,26.68,26.71,61699.0,25.6625,25.6721,25.6145,25.6433,61699.0
2023-10-03 15:35:00,26.71,26.78,26.7,26.76,92391.0,25.6433,25.7105,25.6337,25.6913,92391.0
2023-10-03 15:40:00,26.77,26.83,26.75,26.81,76382.0,25.7009,25.7585,25.6817,25.7393,76382.0
2023-10-03 15:45:00,26.81,26.85,26.81,26.83,99224.0,25.7393,25.7777,25.7393,25.7585,99224.0
2023-10-03 15:50:00,26.83,26.85,26.77,26.79,267175.0,25.7585,25.7777,25.7009,25.7201,267175.0
2023-10-03 15:55:00,26.79,26.83,26.77,26.83,446129.0,25.7201,25.7585,25.7009,25.7585,446129.0
2023-10-04 09:30:00,26.88,27.14,26.86,27.14,247424.0,25.8065,26.0561,25.7873,26.0561,247424.0
2023-10-04 09:35:00,27.15,27.25,27.13,27.24,70671.0,26.0657,26.1617,26.0465,26.1521,70671.0
2023-10-04 09:40:00,27.24,27.38,27.18,27.27,425604.0,26.1521,26.2865,26.0945,26.1809,425604.0
2023-10-04 09:45:00,27.27,27.37,27.19,27.21,112006.0,26.1809,26.2769,26.1041,26.1233,112006.0
2023-10-04 09:50:00,27.21,27.24,27.13,27.17,74555.0,26.1233,26.1521,26.0465,26.0849,74555.0
2023-10-04 09:55:00,27.17,27.24,27.15,27.23,40417.0,26.0849,26.1521,26.0657,26.1425,40417.0
2023-10-04 10:00:00,27.22,27.32,27.21,27.26,74087.0,26.1329,26.2289,26.1233,26.1713,74087.0
2023-10-04 10:05:00,27.26,27.32,27.23,27.29,71713.0,26.1713,26.2289,26.1425,26.2001,71713.0
2023-10-04 10:10:00,27.29,27.36,27.29,27.31,39845.0,26.2001,26.2673,26.2001,26.2193,39845.0
2023-10-04 10:15:00,27.32,27.33,27.26,27.31,52985.0,26.2289,26.2385,26.1713,26.2193,52985.0
2023-10-04 10:20:00,27.31,27.32,27.25,27.29,78162.0,26.2193,26.2289,26.1617,26.2001,78162.0
2023-10-04 10:25:00,27.31,27.31,27.2,27.2,73340.0,26.2193,26.2193,26.1137,26.1137,73340.0
2023-10-04 10:30:00,27.21,27.29,27.17,27.2,40586.0,26.1233,26.2001,26.0849,26.1137,40586.0
2023-10-04 10:35:00,27.19,27.22,27.11,27.12,48691.0,26.1041,26.1329,26.0273,26.0369,48691.0
2023-10-04 10:40:00,27.11,27.11,27.0,27.01,66678.0,26.0273,26.0273,25.9217,25.9313,66678.0
2023-10-04 10:45:00,27.02,27.03,26.92,26.93,43268.0,25.9409,25.9505,25.8449,25.8545,43268.0
2023-10-04 10:50:00,26.93,26.96,26.86,26.89,59106.0,25.8545,25.8833,25.7873,25.8161,59106.0
2023-10-04 10:55:00,26.89,26.99,26.88,26.98,57578.0,25.8161,25.9121,25.8065,25.9025,57578.0
2023-10-04 11:00:00,26.98,27.02,26.94,27.0,41279.0,25.9025,25.9409,25.8641,25.9217,41279.0
2023-10-04 11:05:00,26.99,27.08,26.98,27.06,35661.0,25.9121,25.9985,25.9025,25.9793,35661.0
2023-10-04 11:10:00,27.06,27.11,27.06,27.09,44023.0,25.9793,26.0273,25.9793,26.0081,44023.0
2023-10-04 11:15:00,27.1,27.14,27.08,27.14,41966.0,26.0177,26.0561,25.9985,26.0561,41966.0
2023-10-04 11:20:00,27.15,27.19,27.12,27.17,65561.0,26.0657,26.1041,26.0369,26.0849,65561.0
2023-10-04 11:25:00,27.17,27.19,27.13,27.16,43162.0,26.0849,26.1041,26.0465,26.0753,43162.0
2023-10-04 11:30:00,27.15,27.15,27.04,27.05,46938.0,26.0657,26.0657,25.9601,25.9697,46938.0
2023-10-04 11:35:00,27.04,27.09,27.01,27.08,40937.0,25.9601,26.0081,25.9313,25.9985,40937.0
2023-10-04 11:40:00,27.08,27.08,27.02,27.04,39115.0,25.9985,25.9985,25.9409,25.9601,39115.0
2023-10-04 11:45:00,27.03,27.14,27.0,27.14,46694.0,25.9505,26.0561,25.9217,26.0561,46694.0
2023-10-04 11:50:00,27.14,27.38,27.13,27.38,198031.0,26.0561,26.2865,26.0465,26.2865,198031.0
2023-10-04 11:55:00,27.38,27.41,27.33,27.4,101177.0,26.2865,26.3153,26.2385,26.3057,101177.0
2023-10-04 12:00:00,27.4,27.41,27.32,27.34,47783.0,26.3057,26.3153,26.2289,26.2481,47783.0
2023-10-04 12:05:00,27.34,27.41,27.34,27.41,51917.0,26.2481,26.3153,26.2481,26.3153,51917.0
2023-10-04 12:10:00,27.41,27.47,27.41,27.47,52657.0,26.3153,26.3729,26.3153,26.3729,52657.0
2023-10-04 12:15:00,27.47,27.57,27.46,27.55,66731.0,26.3729,26.4689,26.3633,26.4497,66731.0
2023-10-04 12:20:00,27.56,27.6,27.53,27.54,49821.0,26.4593,26.4978,26.4305,26.4401,49821.0
2023-10-04 12:25:00,27.54,27.58,27.52,27.57,64910.0,26.4401,26.4785,26.4209,26.4689,64910.0
2023-10-04 12:30:00,27.57,27.6,27.54,27.6,52417.0,26.4689,26.4978,26.4401,26.4978,52417.0
2023-10-04 12:35:00,27.59,27.64,27.58,27.62,86098.0,26.4882,26.5362,26.4785,26.517,86098.0
2023-10-04 12:40:00,27.62,27.66,27.59,27.66,59457.0,26.517,26.5554,26.4882,26.5554,59457.0
2023-10-04 12:45:00,27.66,27.66,27.55,27.57,56274.0,26.5554,26.5554,26.4497,26.4689,56274.0
2023-10-04 12:50:00,27.57,27.58,27.52,27.56,27318.0,26.4689,26.4785,26.4209,26.4593,27318.0
2023-10-04 12:55:00,27.56,27.58,27.51,27.54,54634.0,26.4593,26.4785,26.4113,26.4401,54634.0
2023-10-04 13:00:00,27.53,27.55,27.47,27.51,42489.0,26.4305,26.4497,26.3729,26.4113,42489.0
2023-10-04 13:05:00,27.5,27.57,27.49,27.54,33996.0,26.4017,26.4689,26.3921,26.4401,33996.0
2023-10-04 13:10:00,27.54,27.57,27.53,27.53,46633.0,26.4401,26.4689,26.4305,26.4305,46633.0
2023-10-04 13:15:00,27.54,27.58,27.51,27.55,83545.0,26.4401,26.4785,26.4113,26.4497,83545.0
2023-10-04 13:20:00,27.56,27.59,27.53,27.55,39094.0,26.4593,26.4882,26.4305,26.4497,39094.0
2023-10-04 13:25:00,27.55,27.56,27.5,27.54,33719.0,26.4497,26.4593,26.4017,26.4401,33719.0
2023-10-04 13:30:00,27.53,27.56,27.52,27.55,31307.0,26.4305,26.4593,26.4209,26.4497,31307.0
2023-10-04 13:35:00,27.56,27.65,27.55,27.64,28807.0,26.4593,26.5458,26.4497,26.5362,28807.0
2023-10-04 13:40:00,27.64,27.65,27.59,27.64,67064.0,26.5362,26.5458,26.4882,26.5362,67064.0
2023-10-04 13:45:00,27.63,27.64,27.57,27.6,39988.0,26.5266,26.5362,26.4689,26.4978,39988.0
2023-10-04 13:50:00,27.61,27.61,27.54,27.56,56706.0,26.5074,26.5074,26.4401,26.4593,56706.0
2023-10-04 13:55:00,27.55,27.55,27.48,27.49,163201.0,26.4497,26.4497,26.3825,26.3921,163201.0
2023-10-04 14:00:00,27.48,27.48,27.42,27.47,70603.0,26.3825,26.3825,26.3249,26.3729,70603.0
2023-10-04 14:05:00,27.48,27.48,27.43,27.45,67767.0,26.3825,26.3825,26.3345,26.3537,67767.0
2023-10-04 14:10:00,27.45,27.49,27.44,27.48,55064.0,26.3537,26.3921,26.3441,26.3825,55064.0
2023-10-04 14:15:00,27.49,27.51,27.47,27.48,139057.0,26.3921,26.4113,26.3729,26.3825,139057.0
2023-10-04 14:20:00,27.49,27.49,27.39,27.41,131473.0,26.3921,26.3921,26.2961,26.3153,131473.0
2023-10-04 14:25:00,27.4,27.46,27.39,27.43,87361.0,26.3057,26.3633,26.2961,26.3345,87361.0
2023-10-04 14:30:00,27.42,27.46,27.37,27.38,278420.0,26.3249,26.3633,26.2769,26.2865,278420.0
2023-10-04 14:35:00,27.39,27.41,27.35,27.4,52445.0,26.2961,26.3153,26.2577,26.3057,52445.0
2023-10-04 14:40:00,27.4,27.45,27.39,27.43,269882.0,26.3057,26.3537,26.2961,26.3345,269882.0
2023-10-04 14:45:00,27.43,27.44,27.39,27.39,51466.0,26.3345,26.3441,26.2961,26.2961,51466.0
2023-10-04 14:50:00,27.39,27.43,27.37,27.39,63324.0,26.2961,26.3345,26.2769,26.2961,63324.0
2023-10-04 14:55:00,27.39,27.43,27.38,27.41,85068.0,26.2961,26.3345,26.2865,26.3153,85068.0
2023-10-04 15:00:00,27.41,27.41,27.35,27.37,242587.0,26.3153,26.3153,26.2577,26.2769,242587.0
2023-10-04 15:05:00,27.37,27.37,27.3,27.33,112721.0,26.2769,26.2769,26.2097,26.2385,112721.0
2023-10-04 15:10:00,27.33,27.35,27.25,27.25,97704.0,26.2385,26.2577,26.1617,26.1617,97704.0
2023-10-04 15:15:00,27.26,27.36,27.25,27.3,108968.0,26.1713,26.2673,26.1617,26.2097,108968.0
2023-10-04 15:20:00,27.29,27.37,27.26,27.35,149643.0,26.2001,26.2769,26.1713,26.2577,149643.0
2023-10-04 15:25:00,27.34,27.44,27.34,27.39,136109.0,26.2481,26.3441,26.2481,26.2961,136109.0
2023-10-04 15:30:00,27.39,27.46,27.36,27.39,189438.0,26.2961,26.3633,26.2673,26.2961,189438.0
2023-10-04 15:35:00,27.38,27.41,27.36,27.39,581311.0,26.2865,26.3153,26.2673,26.2961,581311.0
2023-10-04 15:40:00,27.39,27.4,27.3,27.32,164282.0,26.2961,26.3057,26.2097,26.2289,164282.0
2023-10-04 15:45:00,27.31,27.34,27.25,27.26,276230.0,26.2193,26.2481,26.1617,26.1713,276230.0
2023-10-04 15:50:00,27.25,27.25,27.18,27.22,500604.0,26.1617,26.1617,26.0945,26.1329,500604.0
2023-10-04 15:55:00,27.21,27.25,27.17,27.2,1096063.0,26.1233,26.1617,26.0849,26.1137,1096063.0
2023-10-05 09:30:00,27.37,27.54,27.29,27.34,128460.0,26.2769,26.4401,26.2001,26.2481,128460.0
2023-10-05 09:35:00,27.35,27.36,27.21,27.26,75769.0,26.2577,26.2673,26.1233,26.1713,75769.0
2023-10-05 09:40:00,27.28,27.29,27.09,27.11,42393.0,26.1905,26.2001,26.0081,26.0273,42393.0
2023-10-05 09:45:00,27.11,27.19,27.07,27.1,66261.0,26.0273,26.1041,25.9889,26.0177,66261.0
2023-10-05 09:50:00,27.1,27.14,27.06,27.13,38458.0,26.0177,26.0561,25.9793,26.0465,38458.0
2023-10-05 09:55:00,27.13,27.25,27.12,27.22,67169.0,26.0465,26.1617,26.0369,26.1329,67169.0
2023-10-05 10:00:00,27.21,27.22,27.12,27.2,55572.0,26.1233,26.1329,26.0369,26.1137,55572.0
2023-10-05 10:05:00,27.19,27.23,27.14,27.23,59541.0,26.1041,26.1425,26.0561,26.1425,59541.0
2023-10-05 10:10:00,27.23,27.31,27.19,27.31,39616.0,26.1425,26.2193,26.1041,26.2193,39616.0
2023-10-05 10:15:00,27.3,27.41,27.26,27.39,115574.0,26.2097,26.3153,26.1713,26.2961,115574.0
2023-10-05 10:20:00,27.39,27.39,27.25,27.25,83166.0,26.2961,26.2961,26.1617,26.1617,83166.0
2023-10-05 10:25:00,27.25,27.36,27.24,27.3,45795.0,26.1617,26.2673,26.1521,26.2097,45795.0
2023-10-05 10:30:00,27.3,27.36,27.27,27.3,41765.0,26.2097,26.2673,26.1809,26.2097,41765.0
2023-10-05 10:35:00,27.3,27.33,27.2,27.21,57209.0,26.2097,26.2385,26.1137,26.1233,57209.0
2023-10-05 10:40:00,27.21,27.25,27.19,27.24,30298.0,26.1233,26.1617,26.1041,26.1521,30298.0
2023-10-05 10:45:00,27.25,27.25,27.21,27.21,34177.0,26.1617,26.1617,26.1233,26.1233,34177.0
2023-10-05 10:50:00,27.21,27.23,27.15,27.17,37559.0,26.1233,26.1425,26.0657,26.0849,37559.0
2023-10-05 10:55:00,27.17,27.18,27.12,27.18,33724.0,26.0849,26.0945,26.0369,26.0945,33724.0
2023-10-05 11:00:00,27.17,27.2,27.14,27.16,26309.0,26.0849,26.1137,26.0561,26.0753,26309.0
2023-10-05 11:05:00,27.16,27.18,27.14,27.18,39920.0,26.0753,26.0945,26.0561,26.0945,39920.0
2023-10-05 11:10:00,27.19,27.25,27.19,27.23,31849.0,26.1041,26.1617,26.1041,26.1425,31849.0
2023-10-05 11:15:00,27.22,27.26,27.21,27.22,27736.0,26.1329,26.1713,26.1233,26.1329,27736.0
2023-10-05 11:20:00,27.22,27.24,27.19,27.24,33793.0,26.1329,26.1521,26.1041,26.1521,33793.0
2023-10-05 11:25:00,27.23,27.23,27.17,27.19,31239.0,26.1425,26.1425,26.0849,26.1041,31239.0
2023-10-05 11:30:00,27.2,27.22,27.15,27.2,30515.0,26.1137,26.1329,26.0657,26.1137,30515.0
2023-10-05 11:35:00,27.2,27.26,27.19,27.21,39017.0,26.1137,26.1713,26.1041,26.1233,39017.0
2023-10-05 11:40:00,27.22,27.27,27.21,27.23,22954.0,26.1329,26.1809,26.1233,26.1425,22954.0
2023-10-05 11:45:00,27.22,27.23,27.17,27.19,47696.0,26.1329,26.1425,26.0849,26.1041,47696.0
2023-10-05 11:50:00,27.19,27.19,27.15,27.17,41373.0,26.1041,26.1041,26.0657,26.0849,41373.0
2023-10-05 11:55:00,27.18,27.19,27.1,27.11,60776.0,26.0945,26.1041,26.0177,26.0273,60776.0
2023-10-05 12:00:00,27.1,27.16,27.09,27.12,32596.0,26.0177,26.0753,26.0081,26.0369,32596.0
2023-10-05 12:05:00,27.13,27.18,27.12,27.18,24752.0,26.0465,26.0945,26.0369,26.0945,24752.0
2023-10-05 12:10:00,27.18,27.25,27.18,27.23,33488.0,26.0945,26.1617,26.0945,26.1425,33488.0
2023-10-05 12:15:00,27.24,27.24,27.13,27.18,46321.0,26.1521,26.1521,26.0465,26.0945,46321.0
2023-10-05 12:20:00,27.18,27.22,27.18,27.21,19583.0,26.0945,26.1329,26.0945,26.1233,19583.0
2023-10-05 12:25:00,27.22,27.29,27.22,27.27,32263.0,26.1329,26.2001,26.1329,26.1809,32263.0
2023-10-05 12:30:00,27.27,27.29,27.22,27.23,46148.0,26.1809,26.2001,26.1329,26.1425,46148.0
2023-10-05 12:35:00,27.22,27.29,27.22,27.28,44699.0,26.1329,26.2001,26.1329,26.1905,44699.0
2023-10-05 12:40:00,27.28,27.28,27.21,27.24,28936.0,26.1905,26.1905,26.1233,26.1521,28936.0
2023-10-05 12:45:00,27.24,27.24,27.18,27.19,28603.0,26.1521,26.1521,26.0945,26.1041,28603.0
2023-10-05 12:50:00,27.2,27.24,27.19,27.2,25141.0,26.1137,26.1521,26.1041,26.1137,25141.0
2023-10-05 12:55:00,27.19,27.21,27.14,27.19,38365.0,26.1041,26.1233,26.0561,26.1041,38365.0
2023-10-05 13:00:00,27.19,27.23,27.18,27.21,47573.0,26.1041,26.1425,26.0945,26.1233,47573.0
2023-10-05 13:05:00,27.21,27.21,27.15,27.15,24997.0,26.1233,26.1233,26.0657,26.0657,24997.0
2023-10-05 13:10:00,27.15,27.21,27.14,27.21,28492.0,26.0657,26.1233,26.0561,26.1233,28492.0
2023-10-05 13:15:00,27.21,27.22,27.18,27.19,24778.0,26.1233,26.1329,26.0945,26.1041,24778.0
2023-10-05 13:20:00,27.18,27.21,27.17,27.17,28128.0,26.0945,26.1233,26.0849,26.0849,28128.0
2023-10-05 13:25:00,27.16,27.18,27.12,27.18,36485.0,26.0753,26.0945,26.0369,26.0945,36485.0
2023-10-05 13:30:00,27.18,27.24,27.13,27.23,43699.0,26.0945,26.1521,26.0465,26.1425,43699.0
2023-10-05 13:35:00,27.24,27.3,27.24,27.29,35582.0,26.1521,26.2097,26.1521,26.2001,35582.0
2023-10-05 13:40:00,27.28,27.3,27.26,27.27,32819.0,26.1905,26.2097,26.1713,26.1809,32819.0
2023-10-05 13:45:00,27.27,27.28,27.22,27.23,43830.0,26.1809,26.1905,26.1329,26.1425,43830.0
2023-10-05 13:50:00,27.22,27.29,27.22,27.28,60825.0,26.1329,26.2001,26.1329,26.1905,60825.0
2023-10-05 13:55:00,27.29,27.32,27.28,27.31,33153.0,26.2001,26.2289,26.1905,26.2193,33153.0
2023-10-05 14:00:00,27.32,27.37,27.31,27.35,25462.0,26.2289,26.2769,26.2193,26.2577,25462.0
2023-10-05 14:05:00,27.35,27.39,27.34,27.39,20070.0,26.2577,26.2961,26.2481,26.2961,20070.0
2023-10-05 14:10:00,27.39,27.41,27.38,27.4,20283.0,26.2961,26.3153,26.2865,26.3057,20283.0
2023-10-05 14:15:00,27.4,27.42,27.36,27.38,37393.0,26.3057,26.3249,26.2673,26.2865,37393.0
2023-10-05 14:20:00,27.37,27.39,27.33,27.34,42640.0,26.2769,26.2961,26.2385,26.2481,42640.0
2023-10-05 14:25:00,27.34,27.35,27.32,27.35,30489.0,26.2481,26.2577,26.2289,26.2577,30489.0
2023-10-05 14:30:00,27.35,27.4,27.34,27.38,31763.0,26.2577,26.3057,26.2481,26.2865,31763.0
2023-10-05 14:35:00,27.38,27.39,27.35,27.38,30682.0,26.2865,26.2961,26.2577,26.2865,30682.0
2023-10-05 14:40:00,27.38,27.39,27.32,27.33,29123.0,26.2865,26.2961,26.2289,26.2385,29123.0
2023-10-05 14:45:00,27.33,27.34,27.3,27.32,25507.0,26.2385,26.2481,26.2097,26.2289,25507.0
2023-10-05 14:50:00,27.32,27.33,27.28,27.29,52042.0,26.2289,26.2385,26.1905,26.2001,52042.0
2023-10-05 14:55:00,27.3,27.33,27.3,27.32,28769.0,26.2097,26.2385,26.2097,26.2289,28769.0
2023-10-05 15:00:00,27.31,27.36,27.31,27.35,45528.0,26.2193,26.2673,26.2193,26.2577,45528.0
2023-10-05 15:05:00,27.35,27.35,27.32,27.33,38867.0,26.2577,26.2577,26.2289,26.2385,38867.0
2023-10-05 15:10:00,27.34,27.34,27.21,27.26,88334.0,26.2481,26.2481,26.1233,26.1713,88334.0
2023-10-05 15:15:00,27.26,27.31,27.25,27.27,141744.0,26.1713,26.2193,26.1617,26.1809,141744.0
2023-10-05 15:20:00,27.28,27.32,27.25,27.28,240531.0,26.1905,26.2289,26.1617,26.1905,240531.0
2023-10-05 15:25:00,27.28,27.36,27.27,27.35,71174.0,26.1905,26.2673,26.1809,26.2577,71174.0
2023-10-05 15:30:00,27.34,27.36,27.25,27.26,134642.0,26.2481,26.2673,26.1617,26.1713,134642.0
2023-10-05 15:35:00,27.26,27.3,27.23,27.28,96040.0,26.1713,26.2097,26.1425,26.1905,96040.0
2023-10-05 15:40:00,27.28,27.31,27.26,27.31,86072.0,26.1905,26.2193,26.1713,26.2193,86072.0
2023-10-05 15:45:00,27.31,27.34,27.3,27.32,134452.0,26.2193,26.2481,26.2097,26.2289,134452.0
2023-10-05 15:50:00,27.33,27.36,27.31,27.34,221736.0,26.2385,26.2673,26.2193,26.2481,221736.0
2023-10-05 15:55:00,27.34,27.36,27.25,27.32,844569.0,26.2481,26.2673,26.1617,26.2289,844569.0
2023-10-06 09:30:00,27.12,27.21,27.08,27.2,95038.0,26.0369,26.1233,25.9985,26.1137,95038.0
2023-10-06 09:35:00,27.21,27.27,27.09,27.11,54043.0,26.1233,26.1809,26.0081,26.0273,54043.0
2023-10-06 09:40:00,27.1,27.18,27.07,27.15,35645.0,26.0177,26.0945,25.9889,26.0657,35645.0
2023-10-06 09:45:00,27.16,27.22,27.05,27.06,37348.0,26.0753,26.1329,25.9697,25.9793,37348.0
2023-10-06 09:50:00,27.05,27.11,27.02,27.04,40032.0,25.9697,26.0273,25.9409,25.9601,40032.0
2023-10-06 09:55:00,27.04,27.11,27.02,27.09,22618.0,25.9601,26.0273,25.9409,26.0081,22618.0
2023-10-06 10:00:00,27.09,27.09,26.98,26.99,59421.0,26.0081,26.0081,25.9025,25.9121,59421.0
2023-10-06 10:05:00,27.0,27.0,26.91,26.93,59268.0,25.9217,25.9217,25.8353,25.8545,59268.0
2023-10-06 10:10:00,26.92,26.98,26.91,26.91,86304.0,25.8449,25.9025,25.8353,25.8353,86304.0
2023-10-06 10:15:00,26.91,26.91,26.8,26.8,51294.0,25.8353,25.8353,25.7297,25.7297,51294.0
2023-10-06 10:20:00,26.8,26.96,26.77,26.96,46242.0,25.7297,25.8833,25.7009,25.8833,46242.0
2023-10-06 10:25:00,26.97,27.04,26.91,27.04,42868.0,25.8929,25.9601,25.8353,25.9601,42868.0
2023-10-06 10:30:00,27.04,27.13,27.03,27.07,48255.0,25.9601,26.0465,25.9505,25.9889,48255.0
2023-10-06 10:35:00,27.09,27.2,27.08,27.17,80976.0,26.0081,26.1137,25.9985,26.0849,80976.0
2023-10-06 10:40:00,27.17,27.25,27.08,27.12,126775.0,26.0849,26.1617,25.9985,26.0369,126775.0
2023-10-06 10:45:00,27.11,27.14,27.06,27.07,39859.0,26.0273,26.0561,25.9793,25.9889,39859.0
2023-10-06 10:50:00,27.07,27.08,27.03,27.05,29512.0,25.9889,25.9985,25.9505,25.9697,29512.0
2023-10-06 10:55:00,27.04,27.05,27.0,27.03,35616.0,25.9601,25.9697,25.9217,25.9505,35616.0
2023-10-06 11:00:00,27.04,27.11,27.02,27.11,54743.0,25.9601,26.0273,25.9409,26.0273,54743.0
2023-10-06 11:05:00,27.11,27.15,27.09,27.14,42697.0,26.0273,26.0657,26.0081,26.0561,42697.0
2023-10-06 11:10:00,27.14,27.16,27.1,27.12,50579.0,26.0561,26.0753,26.0177,26.0369,50579.0
2023-10-06 11:15:00,27.13,27.2,27.13,27.14,45132.0,26.0465,26.1137,26.0465,26.0561,45132.0
2023-10-06 11:20:00,27.14,27.24,27.14,27.23,37422.0,26.0561,26.1521,26.0561,26.1425,37422.0
2023-10-06 11:25:00,27.24,27.28,27.2,27.25,51770.0,26.1521,26.1905,26.1137,26.1617,51770.0
2023-10-06 11:30:00,27.25,27.29,27.24,27.28,43685.0,26.1617,26.2001,26.1521,26.1905,43685.0
2023-10-06 11:35:00,27.27,27.3,27.25,27.29,52919.0,26.1809,26.2097,26.1617,26.2001,52919.0
2023-10-06 11:40:00,27.29,27.41,27.28,27.39,93947.0,26.2001,26.3153,26.1905,26.2961,93947.0
2023-10-06 11:45:00,27.4,27.44,27.34,27.43,68930.0,26.3057,26.3441,26.2481,26.3345,68930.0
2023-10-06 11:50:00,27.43,27.48,27.39,27.4,96568.0,26.3345,26.3825,26.2961,26.3057,96568.0
2023-10-06 11:55:00,27.4,27.45,27.36,27.44,115580.0,26.3057,26.3537,26.2673,26.3441,115580.0
2023-10-06 12:00:00,27.44,27.46,27.38,27.38,77518.0,26.3441,26.3633,26.2865,26.2865,77518.0
2023-10-06 12:05:00,27.38,27.41,27.34,27.38,49415.0,26.2865,26.3153,26.2481,26.2865,49415.0
2023-10-06 12:10:00,27.38,27.38,27.31,27.33,39084.0,26.2865,26.2865,26.2193,26.2385,39084.0
2023-10-06 12:15:00,27.34,27.38,27.31,27.37,38553.0,26.2481,26.2865,26.2193,26.2769,38553.0
2023-10-06 12:20:00,27.37,27.37,27.28,27.3,43322.0,26.2769,26.2769,26.1905,26.2097,43322.0
2023-10-06 12:25:00,27.3,27.3,27.25,27.26,24624.0,26.2097,26.2097,26.1617,26.1713,24624.0
2023-10-06 12:30:00,27.26,27.28,27.23,27.23,14643.0,26.1713,26.1905,26.1425,26.1425,14643.0
2023-10-06 12:35:00,27.22,27.24,27.2,27.21,31073.0,26.1329,26.1521,26.1137,26.1233,31073.0
2023-10-06 12:40:00,27.21,27.29,27.21,27.28,34627.0,26.1233,26.2001,26.1233,26.1905,34627.0
2023-10-06 12:45:00,27.28,27.28,27.21,27.24,52289.0,26.1905,26.1905,26.1233,26.1521,52289.0
2023-10-06 12:50:00,27.24,27.24,27.19,27.21,67522.0,26.1521,26.1521,26.1041,26.1233,67522.0
2023-10-06 12:55:00,27.21,27.26,27.2,27.24,57059.0,26.1233,26.1713,26.1137,26.1521,57059.0
2023-10-06 13:00:00,27.25,27.27,27.23,27.25,41709.0,26.1617,26.1809,26.1425,26.1617,41709.0
2023-10-06 13:05:00,27.24,27.28,27.24,27.25,53136.0,26.1521,26.1905,26.1521,26.1617,53136.0
2023-10-06 13:10:00,27.25,27.29,27.22,27.29,24620.0,26.1617,26.2001,26.1329,26.2001,24620.0
2023-10-06 13:15:00,27.29,27.31,27.26,27.29,30154.0,26.2001,26.2193,26.1713,26.2001,30154.0
2023-10-06 13:20:00,27.3,27.32,27.28,27.3,31648.0,26.2097,26.2289,26.1905,26.2097,31648.0
2023-10-06 13:25:00,27.3,27.32,27.28,27.3,30786.0,26.2097,26.2289,26.1905,26.2097,30786.0
2023-10-06 13:30:00,27.3,27.33,27.27,27.32,26682.0,26.2097,26.2385,26.1809,26.2289,26682.0
2023-10-06 13:35:00,27.32,27.33,27.27,27.3,33085.0,26.2289,26.2385,26.1809,26.2097,33085.0
2023-10-06 13:40:00,27.31,27.33,27.26,27.27,32775.0,26.2193,26.2385,26.1713,26.1809,32775.0
2023-10-06 13:45:00,27.27,27.29,27.23,27.28,61937.0,26.1809,26.2001,26.1425,26.1905,61937.0
2023-10-06 13:50:00,27.27,27.3,27.25,27.27,25901.0,26.1809,26.2097,26.1617,26.1809,25901.0
2023-10-06 13:55:00,27.27,27.3,27.25,27.29,31750.0,26.1809,26.2097,26.1617,26.2001,31750.0
2023-10-06 14:00:00,27.29,27.32,27.26,27.32,37738.0,26.2001,26.2289,26.1713,26.2289,37738.0
2023-10-06 14:05:00,27.31,27.39,27.3,27.38,39217.0,26.2193,26.2961,26.2097,26.2865,39217.0
2023-10-06 14:10:00,27.39,27.39,27.33,27.34,94233.0,26.2961,26.2961,26.2385,26.2481,94233.0
2023-10-06 14:15:00,27.33,27.35,27.29,27.3,41712.0,26.2385,26.2577,26.2001,26.2097,41712.0
2023-10-06 14:20:00,27.3,27.34,27.3,27.3,29443.0,26.2097,26.2481,26.2097,26.2097,29443.0
2023-10-06 14:25:00,27.3,27.35,27.3,27.35,34746.0,26.2097,26.2577,26.2097,26.2577,34746.0
2023-10-06 14:30:00,27.34,27.35,27.31,27.31,28163.0,26.2481,26.2577,26.2193,26.2193,28163.0
2023-10-06 14:35:00,27.32,27.35,27.31,27.34,37565.0,26.2289,26.2577,26.2193,26.2481,37565.0
2023-10-06 14:40:00,27.34,27.34,27.3,27.3,33280.0,26.2481,26.2481,26.2097,26.2097,33280.0
2023-10-06 14:45:00,27.3,27.33,27.3,27.33,29247.0,26.2097,26.2385,26.2097,26.2385,29247.0
2023-10-06 14:50:00,27.33,27.35,27.31,27.34,46999.0,26.2385,26.2577,26.2193,26.2481,46999.0
2023-10-06 14:55:00,27.34,27.35,27.28,27.3,164377.0,26.2481,26.2577,26.1905,26.2097,164377.0
2023-10-06 15:00:00,27.29,27.29,27.24,27.26,84300.0,26.2001,26.2001,26.1521,26.1713,84300.0
2023-10-06 15:05:00,27.25,27.26,27.23,27.24,61860.0,26.1617,26.1713,26.1425,26.1521,61860.0
2023-10-06 15:10:00,27.24,27.24,27.15,27.18,74139.0,26.1521,26.1521,26.0657,26.0945,74139.0
2023-10-06 15:15:00,27.18,27.19,27.15,27.17,82349.0,26.0945,26.1041,26.0657,26.0849,82349.0
2023-10-06 15:20:00,27.16,27.19,27.14,27.16,96151.0,26.0753,26.1041,26.0561,26.0753,96151.0
2023-10-06 15:25:00,27.15,27.16,27.13,27.14,51738.0,26.0657,26.0753,26.0465,26.0561,51738.0
2023-10-06 15:30:00,27.13,27.16,27.07,27.08,131261.0,26.0465,26.0753,25.9889,25.9985,131261.0
2023-10-06 15:35:00,27.08,27.12,27.07,27.09,101037.0,25.9985,26.0369,25.9889,26.0081,101037.0
2023-10-06 15:40:00,27.09,27.11,27.07,27.09,109279.0,26.0081,26.0273,25.9889,26.0081,109279.0
2023-10-06 15:45:00,27.09,27.1,27.07,27.09,139898.0,26.0081,26.0177,25.9889,26.0081,139898.0
2023-10-06 15:50:00,27.08,27.1,27.03,27.05,238455.0,25.9985,26.0177,25.9505,25.9697,238455.0
2023-10-06 15:55:00,27.05,27.09,27.01,27.08,689054.0,25.9697,26.0081,25.9313,25.9985,689054.0
2023-10-09 09:30:00,26.57,26.61,25.94,26.23,652773.0,25.5089,25.5473,24.904,25.1825,652773.0
2023-10-09 09:35:00,26.22,26.4,26.2,26.32,248350.0,25.1729,25.3457,25.1537,25.2689,248350.0
2023-10-09 09:40:00,26.32,26.41,26.27,26.39,144895.0,25.2689,25.3553,25.2209,25.3361,144895.0
2023-10-09 09:45:00,26.39,26.43,26.28,26.38,170150.0,25.3361,25.3745,25.2305,25.3265,170150.0
2023-10-09 09:50:00,26.37,26.38,26.22,26.27,108948.0,25.3169,25.3265,25.1729,25.2209,108948.0
2023-10-09 09:55:00,26.26,26.34,26.23,26.33,112780.0,25.2113,25.2881,25.1825,25.2785,112780.0
2023-10-09 10:00:00,26.33,26.33,26.1,26.12,145306.0,25.2785,25.2785,25.0577,25.0769,145306.0
2023-10-09 10:05:00,26.1,26.13,26.06,26.13,178166.0,25.0577,25.0865,25.0193,25.0865,178166.0
2023-10-09 10:10:00,26.13,26.2,26.11,26.17,56488.0,25.0865,25.1537,25.0673,25.1249,56488.0
2023-10-09 10:15:00,26.17,26.26,26.13,26.13,147775.0,25.1249,25.2113,25.0865,25.0865,147775.0
2023-10-09 10:20:00,26.14,26.19,26.1,26.17,64583.0,25.0961,25.1441,25.0577,25.1249,64583.0
2023-10-09 10:25:00,26.18,26.2,26.1,26.11,54056.0,25.1345,25.1537,25.0577,25.0673,54056.0
2023-10-09 10:30:00,26.11,26.14,26.04,26.05,62786.0,25.0673,25.0961,25.0001,25.0097,62786.0
2023-10-09 10:35:00,26.05,26.13,26.02,26.1,88424.0,25.0097,25.0865,24.9809,25.0577,88424.0
2023-10-09 10:40:00,26.1,26.14,26.09,26.14,53584.0,25.0577,25.0961,25.0481,25.0961,53584.0
2023-10-09 10:45:00,26.14,26.2,26.08,26.08,91154.0,25.0961,25.1537,25.0385,25.0385,91154.0
2023-10-09 10:50:00,26.08,26.09,26.04,26.08,70227.0,25.0385,25.0481,25.0001,25.0385,70227.0
2023-10-09 10:55:00,26.09,26.12,26.08,26.1,49303.0,25.0481,25.0769,25.0385,25.0577,49303.0
2023-10-09 11:00:00,26.1,26.16,26.09,26.14,77751.0,25.0577,25.1153,25.0481,25.0961,77751.0
2023-10-09 11:05:00,26.14,26.17,26.13,26.13,54672.0,25.0961,25.1249,25.0865,25.0865,54672.0
2023-10-09 11:10:00,26.14,26.14,26.1,26.11,31056.0,25.0961,25.0961,25.0577,25.0673,31056.0
2023-10-09 11:15:00,26.11,26.18,26.1,26.14,45361.0,25.0673,25.1345,25.0577,25.0961,45361.0
2023-10-09 11:20:00,26.14,26.19,26.13,26.16,41824.0,25.0961,25.1441,25.0865,25.1153,41824.0
2023-10-09 11:25:00,26.15,26.27,26.15,26.26,93906.0,25.1057,25.2209,25.1057,25.2113,93906.0
2023-10-09 11:30:00,26.26,26.27,26.23,26.26,48133.0,25.2113,25.2209,25.1825,25.2113,48133.0
2023-10-09 11:35:00,26.26,26.26,26.2,26.23,50867.0,25.2113,25.2113,25.1537,25.1825,50867.0
2023-10-09 11:40:00,26.23,26.3,26.22,26.3,86485.0,25.1825,25.2497,25.1729,25.2497,86485.0
2023-10-09 11:45:00,26.3,26.31,26.17,26.17,111896.0,25.2497,25.2593,25.1249,25.1249,111896.0
2023-10-09 11:50:00,26.17,26.27,26.16,26.27,78283.0,25.1249,25.2209,25.1153,25.2209,78283.0
2023-10-09 11:55:00,26.27,26.32,26.21,26.32,83158.0,25.2209,25.2689,25.1633,25.2689,83158.0
2023-10-09 12:00:00,26.32,26.32,26.26,26.28,48200.0,25.2689,25.2689,25.2113,25.2305,48200.0
2023-10-09 12:05:00,26.28,26.41,26.27,26.39,74708.0,25.2305,25.3553,25.2209,25.3361,74708.0
2023-10-09 12:10:00,26.39,26.46,26.39,26.44,59456.0,25.3361,25.4033,25.3361,25.3841,59456.0
2023-10-09 12:15:00,26.44,26.58,26.43,26.52,125350.0,25.3841,25.5185,25.3745,25.4609,125350.0
2023-10-09 12:20:00,26.52,26.53,26.46,26.46,45043.0,25.4609,25.4705,25.4033,25.4033,45043.0
2023-10-09 12:25:00,26.46,26.46,26.41,26.43,32572.0,25.4033,25.4033,25.3553,25.3745,32572.0
2023-10-09 12:30:00,26.43,26.46,26.41,26.45,42451.0,25.3745,25.4033,25.3553,25.3937,42451.0
2023-10-09 12:35:00,26.45,26.45,26.39,26.42,36903.0,25.3937,25.3937,25.3361,25.3649,36903.0
2023-10-09 12:40:00,26.42,26.44,26.4,26.41,25018.0,25.3649,25.3841,25.3457,25.3553,25018.0
2023-10-09 12:45:00,26.41,26.45,26.39,26.44,47412.0,25.3553,25.3937,25.3361,25.3841,47412.0
2023-10-09 12:50:00,26.44,26.45,26.41,26.43,29131.0,25.3841,25.3937,25.3553,25.3745,29131.0
2023-10-09 12:55:00,26.42,26.43,26.35,26.38,20932.0,25.3649,25.3745,25.2977,25.3265,20932.0
2023-10-09 13:00:00,26.38,26.39,26.32,26.34,36437.0,25.3265,25.3361,25.2689,25.2881,36437.0
2023-10-09 13:05:00,26.33,26.38,26.31,26.36,39248.0,25.2785,25.3265,25.2593,25.3073,39248.0
2023-10-09 13:10:00,26.36,26.4,26.35,26.37,25868.0,25.3073,25.3457,25.2977,25.3169,25868.0
2023-10-09 13:15:00,26.37,26.39,26.35,26.39,36755.0,25.3169,25.3361,25.2977,25.3361,36755.0
2023-10-09 13:20:00,26.4,26.4,26.37,26.39,14348.0,25.3457,25.3457,25.3169,25.3361,14348.0
2023-10-09 13:25:00,26.38,26.41,26.35,26.37,32634.0,25.3265,25.3553,25.2977,25.3169,32634.0
2023-10-09 13:30:00,26.37,26.44,26.37,26.4,27926.0,25.3169,25.3841,25.3169,25.3457,27926.0
2023-10-09 13:35:00,26.41,26.44,26.4,26.44,18499.0,25.3553,25.3841,25.3457,25.3841,18499.0
2023-10-09 13:40:00,26.44,26.47,26.4,26.46,48705.0,25.3841,25.4129,25.3457,25.4033,48705.0
2023-10-09 13:45:00,26.47,26.5,26.45,26.47,18655.0,25.4129,25.4417,25.3937,25.4129,18655.0
2023-10-09 13:50:00,26.46,26.5,26.46,26.5,25529.0,25.4033,25.4417,25.4033,25.4417,25529.0
2023-10-09 13:55:00,26.5,26.53,26.48,26.52,105642.0,25.4417,25.4705,25.4225,25.4609,105642.0
2023-10-09 14:00:00,26.53,26.57,26.52,26.54,30018.0,25.4705,25.5089,25.4609,25.4801,30018.0
2023-10-09 14:05:00,26.53,26.57,26.51,26.54,29765.0,25.4705,25.5089,25.4513,25.4801,29765.0
2023-10-09 14:10:00,26.54,26.55,26.52,26.55,25282.0,25.4801,25.4897,25.4609,25.4897,25282.0
2023-10-09 14:15:00,26.55,26.57,26.53,26.53,57174.0,25.4897,25.5089,25.4705,25.4705,57174.0
2023-10-09 14:20:00,26.53,26.57,26.52,26.57,38285.0,25.4705,25.5089,25.4609,25.5089,38285.0
2023-10-09 14:25:00,26.56,26.57,26.53,26.53,42365.0,25.4993,25.5089,25.4705,25.4705,42365.0
2023-10-09 14:30:00,26.54,26.55,26.47,26.47,52639.0,25.4801,25.4897,25.4129,25.4129,52639.0
2023-10-09 14:35:00,26.48,26.48,26.4,26.43,64037.0,25.4225,25.4225,25.3457,25.3745,64037.0
2023-10-09 14:40:00,26.44,26.47,26.42,26.46,33544.0,25.3841,25.4129,25.3649,25.4033,33544.0
2023-10-09 14:45:00,26.45,26.46,26.42,26.44,38671.0,25.3937,25.4033,25.3649,25.3841,38671.0
2023-10-09 14:50:00,26.45,26.45,26.43,26.44,14498.0,25.3937,25.3937,25.3745,25.3841,14498.0
2023-10-09 14:55:00,26.44,26.51,26.44,26.49,56779.0,25.3841,25.4513,25.3841,25.4321,56779.0
2023-10-09 15:00:00,26.48,26.49,26.43,26.43,38611.0,25.4225,25.4321,25.3745,25.3745,38611.0
2023-10-09 15:05:00,26.44,26.47,26.43,26.45,30901.0,25.3841,25.4129,25.3745,25.3937,30901.0
2023-10-09 15:10:00,26.45,26.45,26.41,26.42,34308.0,25.3937,25.3937,25.3553,25.3649,34308.0
2023-10-09 15:15:00,26.43,26.43,26.36,26.38,36021.0,25.3745,25.3745,25.3073,25.3265,36021.0
2023-10-09 15:20:00,26.37,26.39,26.36,26.39,37420.0,25.3169,25.3361,25.3073,25.3361,37420.0
2023-10-09 15:25:00,26.39,26.41,26.38,26.39,34598.0,25.3361,25.3553,25.3265,25.3361,34598.0
2023-10-09 15:30:00,26.39,26.4,26.37,26.39,55780.0,25.3361,25.3457,25.3169,25.3361,55780.0
2023-10-09 15:35:00,26.39,26.43,26.39,26.42,74234.0,25.3361,25.3745,25.3361,25.3649,74234.0
2023-10-09 15:40:00,26.41,26.43,26.41,26.43,44650.0,25.3553,25.3745,25.3553,25.3745,44650.0
2023-10-09 15:45:00,26.42,26.46,26.42,26.45,109715.0,25.3649,25.4033,25.3649,25.3937,109715.0
2023-10-09 15:50:00,26.45,26.49,26.44,26.49,186316.0,25.3937,25.4321,25.3841,25.4321,186316.0
2023-10-09 15:55:00,26.48,26.5,26.46,26.5,405124.0,25.4225,25.4417,25.4033,25.4417,405124.0
2023-10-10 09:30:00,26.89,26.92,26.72,26.73,159902.0,25.8161,25.8449,25.6529,25.6625,159902.0
2023-10-10 09:35:00,26.71,26.84,26.71,26.82,47849.0,25.6433,25.7681,25.6433,25.7489,47849.0
2023-10-10 09:40:00,26.82,26.88,26.75,26.87,54994.0,25.7489,25.8065,25.6817,25.7969,54994.0
2023-10-10 09:45:00,26.87,27.09,26.84,27.05,133744.0,25.7969,26.0081,25.7681,25.9697,133744.0
2023-10-10 09:50:00,27.05,27.12,27.03,27.09,70919.0,25.9697,26.0369,25.9505,26.0081,70919.0
2023-10-10 09:55:00,27.08,27.11,26.9,26.95,149627.0,25.9985,26.0273,25.8257,25.8737,149627.0
2023-10-10 10:00:00,26.96,27.07,26.96,27.03,110928.0,25.8833,25.9889,25.8833,25.9505,110928.0
2023-10-10 10:05:00,27.04,27.06,27.01,27.05,32454.0,25.9601,25.9793,25.9313,25.9697,32454.0
2023-10-10 10:10:00,27.05,27.06,27.01,27.04,28327.0,25.9697,25.9793,25.9313,25.9601,28327.0
2023-10-10 10:15:00,27.04,27.17,27.03,27.15,93628.0,25.9601,26.0849,25.9505,26.0657,93628.0
2023-10-10 10:20:00,27.16,27.17,27.1,27.14,78030.0,26.0753,26.0849,26.0177,26.0561,78030.0
2023-10-10 10:25:00,27.14,27.15,27.07,27.1,83556.0,26.0561,26.0657,25.9889,26.0177,83556.0
2023-10-10 10:30:00,27.1,27.12,27.04,27.12,46885.0,26.0177,26.0369,25.9601,26.0369,46885.0
2023-10-10 10:35:00,27.12,27.13,27.07,27.07,30487.0,26.0369,26.0465,25.9889,25.9889,30487.0
2023-10-10 10:40:00,27.06,27.08,27.0,27.0,160463.0,25.9793,25.9985,25.9217,25.9217,160463.0
2023-10-10 10:45:00,27.0,27.0,26.93,26.99,68160.0,25.9217,25.9217,25.8545,25.9121,68160.0
2023-10-10 10:50:00,27.0,27.0,26.95,26.96,41232.0,25.9217,25.9217,25.8737,25.8833,41232.0
2023-10-10 10:55:00,26.96,26.97,26.9,26.92,54683.0,25.8833,25.8929,25.8257,25.8449,54683.0
2023-10-10 11:00:00,26.91,26.98,26.89,26.98,66799.0,25.8353,25.9025,25.8161,25.9025,66799.0
2023-10-10 11:05:00,26.98,27.1,26.97,27.08,57151.0,25.9025,26.0177,25.8929,25.9985,57151.0
2023-10-10 11:10:00,27.09,27.13,27.08,27.11,33276.0,26.0081,26.0465,25.9985,26.0273,33276.0
2023-10-10 11:15:00,27.11,27.23,27.11,27.17,95027.0,26.0273,26.1425,26.0273,26.0849,95027.0
2023-10-10 11:20:00,27.18,27.2,27.07,27.1,123665.0,26.0945,26.1137,25.9889,26.0177,123665.0
2023-10-10 11:25:00,27.09,27.13,27.06,27.07,20738.0,26.0081,26.0465,25.9793,25.9889,20738.0
2023-10-10 11:30:00,27.07,27.08,27.02,27.05,52188.0,25.9889,25.9985,25.9409,25.9697,52188.0
2023-10-10 11:35:00,27.06,27.09,27.02,27.05,20853.0,25.9793,26.0081,25.9409,25.9697,20853.0
2023-10-10 11:40:00,27.05,27.06,27.03,27.05,43096.0,25.9697,25.9793,25.9505,25.9697,43096.0
2023-10-10 11:45:00,27.05,27.07,27.02,27.07,35547.0,25.9697,25.9889,25.9409,25.9889,35547.0
2023-10-10 11:50:00,27.07,27.14,27.05,27.12,84641.0,25.9889,26.0561,25.9697,26.0369,84641.0
2023-10-10 11:55:00,27.12,27.15,27.11,27.14,21689.0,26.0369,26.0657,26.0273,26.0561,21689.0
2023-10-10 12:00:00,27.15,27.15,27.11,27.14,33696.0,26.0657,26.0657,26.0273,26.0561,33696.0
2023-10-10 12:05:00,27.14,27.15,27.08,27.1,29906.0,26.0561,26.0657,25.9985,26.0177,29906.0
2023-10-10 12:10:00,27.1,27.14,27.1,27.12,20882.0,26.0177,26.0561,26.0177,26.0369,20882.0
2023-10-10 12:15:00,27.12,27.13,27.09,27.12,27985.0,26.0369,26.0465,26.0081,26.0369,27985.0
2023-10-10 12:20:00,27.13,27.13,27.06,27.07,34569.0,26.0465,26.0465,25.9793,25.9889,34569.0
2023-10-10 12:25:00,27.06,27.1,27.05,27.09,27803.0,25.9793,26.0177,25.9697,26.0081,27803.0
2023-10-10 12:30:00,27.09,27.12,27.07,27.12,24517.0,26.0081,26.0369,25.9889,26.0369,24517.0
2023-10-10 12:35:00,27.12,27.13,27.08,27.09,17108.0,26.0369,26.0465,25.9985,26.0081,17108.0
2023-10-10 12:40:00,27.09,27.09,26.95,27.02,100714.0,26.0081,26.0081,25.8737,25.9409,100714.0
2023-10-10 12:45:00,27.01,27.06,27.01,27.04,46897.0,25.9313,25.9793,25.9313,25.9601,46897.0
2023-10-10 12:50:00,27.05,27.09,27.04,27.07,12882.0,25.9697,26.0081,25.9601,25.9889,12882.0
2023-10-10 12:55:00,27.06,27.08,27.05,27.08,22794.0,25.9793,25.9985,25.9697,25.9985,22794.0
2023-10-10 13:00:00,27.08,27.08,26.91,26.92,44895.0,25.9985,25.9985,25.8353,25.8449,44895.0
2023-10-10 13:05:00,26.91,26.94,26.84,26.86,56555.0,25.8353,25.8641,25.7681,25.7873,56555.0
2023-10-10 13:10:00,26.86,26.89,26.77,26.78,60360.0,25.7873,25.8161,25.7009,25.7105,60360.0
2023-10-10 13:15:00,26.78,26.85,26.76,26.85,40712.0,25.7105,25.7777,25.6913,25.7777,40712.0
2023-10-10 13:20:00,26.85,26.88,26.83,26.84,25335.0,25.7777,25.8065,25.7585,25.7681,25335.0
2023-10-10 13:25:00,26.84,26.87,26.81,26.86,20806.0,25.7681,25.7969,25.7393,25.7873,20806.0
2023-10-10 13:30:00,26.85,26.85,26.77,26.83,52090.0,25.7777,25.7777,25.7009,25.7585,52090.0
2023-10-10 13:35:00,26.83,26.84,26.78,26.8,29253.0,25.7585,25.7681,25.7105,25.7297,29253.0
2023-10-10 13:40:00,26.8,26.82,26.78,26.82,21186.0,25.7297,25.7489,25.7105,25.7489,21186.0
2023-10-10 13:45:00,26.82,26.84,26.8,26.84,35775.0,25.7489,25.7681,25.7297,25.7681,35775.0
2023-10-10 13:50:00,26.84,26.85,26.78,26.81,21082.0,25.7681,25.7777,25.7105,25.7393,21082.0
2023-10-10 13:55:00,26.81,26.84,26.8,26.84,28475.0,25.7393,25.7681,25.7297,25.7681,28475.0
2023-10-10 14:00:00,26.84,26.9,26.82,26.89,55705.0,25.7681,25.8257,25.7489,25.8161,55705.0
2023-10-10 14:05:00,26.89,26.9,26.85,26.87,24854.0,25.8161,25.8257,25.7777,25.7969,24854.0
2023-10-10 14:10:00,26.87,26.89,26.8,26.8,24531.0,25.7969,25.8161,25.7297,25.7297,24531.0
2023-10-10 14:15:00,26.8,26.8,26.76,26.79,25157.0,25.7297,25.7297,25.6913,25.7201,25157.0
2023-10-10 14:20:00,26.79,26.8,26.76,26.79,34385.0,25.7201,25.7297,25.6913,25.7201,34385.0
2023-10-10 14:25:00,26.79,26.81,26.75,26.78,53347.0,25.7201,25.7393,25.6817,25.7105,53347.0
2023-10-10 14:30:00,26.78,26.83,26.77,26.83,15945.0,25.7105,25.7585,25.7009,25.7585,15945.0
2023-10-10 14:35:00,26.83,26.84,26.78,26.82,23757.0,25.7585,25.7681,25.7105,25.7489,23757.0
2023-10-10 14:40:00,26.82,26.85,26.79,26.84,27542.0,25.7489,25.7777,25.7201,25.7681,27542.0
2023-10-10 14:45:00,26.84,26.87,26.82,26.82,52591.0,25.7681,25.7969,25.7489,25.7489,52591.0
2023-10-10 14:50:00,26.82,26.83,26.72,26.72,79983.0,25.7489,25.7585,25.6529,25.6529,79983.0
2023-10-10 14:55:00,26.72,26.75,26.7,26.71,44547.0,25.6529,25.6817,25.6337,25.6433,44547.0
2023-10-10 15:00:00,26.71,26.73,26.68,26.72,46364.0,25.6433,25.6625,25.6145,25.6529,46364.0
2023-10-10 15:05:00,26.7,26.7,26.67,26.69,51553.0,25.6337,25.6337,25.6049,25.6241,51553.0
2023-10-10 15:10:00,26.69,26.69,26.65,26.69,74884.0,25.6241,25.6241,25.5857,25.6241,74884.0
2023-10-10 15:15:00,26.69,26.73,26.68,26.7,55861.0,25.6241,25.6625,25.6145,25.6337,55861.0
2023-10-10 15:20:00,26.7,26.72,26.66,26.7,42712.0,25.6337,25.6529,25.5953,25.6337,42712.0
2023-10-10 15:25:00,26.7,26.71,26.68,26.7,39211.0,25.6337,25.6433,25.6145,25.6337,39211.0
2023-10-10 15:30:00,26.69,26.72,26.63,26.67,125708.0,25.6241,25.6529,25.5665,25.6049,125708.0
2023-10-10 15:35:00,26.68,26.7,26.65,26.68,63210.0,25.6145,25.6337,25.5857,25.6145,63210.0
2023-10-10 15:40:00,26.68,26.71,26.62,26.67,100547.0,25.6145,25.6433,25.5569,25.6049,100547.0
2023-10-10 15:45:00,26.67,26.71,26.66,26.7,127855.0,25.6049,25.6433,25.5953,25.6337,127855.0
2023-10-10 15:50:00,26.7,26.74,26.59,26.61,550479.0,25.6337,25.6721,25.5281,25.5473,550479.0
2023-10-10 15:55:00,26.62,26.66,26.58,26.65,704654.0,25.5569,25.5953,25.5185,25.5857,704654.0
2023-10-11 09:30:00,26.5,26.93,26.47,26.91,161702.0,25.4417,25.8545,25.4129,25.8353,161702.0
2023-10-11 09:35:00,26.91,27.04,26.9,27.02,198634.0,25.8353,25.9601,25.8257,25.9409,198634.0
2023-10-11 09:40:00,27.02,27.12,27.01,27.04,98613.0,25.9409,26.0369,25.9313,25.9601,98613.0
2023-10-11 09:45:00,27.04,27.05,26.92,26.94,57309.0,25.9601,25.9697,25.8449,25.8641,57309.0
2023-10-11 09:50:00,26.94,26.94,26.74,26.75,103416.0,25.8641,25.8641,25.6721,25.6817,103416.0
2023-10-11 09:55:00,26.75,26.81,26.74,26.76,50965.0,25.6817,25.7393,25.6721,25.6913,50965.0
2023-10-11 10:00:00,26.77,26.84,26.73,26.84,57278.0,25.7009,25.7681,25.6625,25.7681,57278.0
2023-10-11 10:05:00,26.84,26.84,26.74,26.78,62203.0,25.7681,25.7681,25.6721,25.7105,62203.0
2023-10-11 10:10:00,26.78,26.81,26.71,26.71,41043.0,25.7105,25.7393,25.6433,25.6433,41043.0
2023-10-11 10:15:00,26.71,26.75,26.68,26.72,53129.0,25.6433,25.6817,25.6145,25.6529,53129.0
2023-10-11 10:20:00,26.71,26.74,26.6,26.63,82688.0,25.6433,25.6721,25.5377,25.5665,82688.0
2023-10-11 10:25:00,26.63,26.66,26.55,26.66,45744.0,25.5665,25.5953,25.4897,25.5953,45744.0
2023-10-11 10:30:00,26.65,26.71,26.61,26.68,52145.0,25.5857,25.6433,25.5473,25.6145,52145.0
2023-10-11 10:35:00,26.68,26.74,26.64,26.73,45244.0,25.6145,25.6721,25.5761,25.6625,45244.0
2023-10-11 10:40:00,26.73,26.76,26.72,26.73,27002.0,25.6625,25.6913,25.6529,25.6625,27002.0
2023-10-11 10:45:00,26.73,26.75,26.67,26.73,43334.0,25.6625,25.6817,25.6049,25.6625,43334.0
2023-10-11 10:50:00,26.73,26.77,26.69,26.71,47533.0,25.6625,25.7009,25.6241,25.6433,47533.0
2023-10-11 10:55:00,26.69,26.71,26.66,26.67,26213.0,25.6241,25.6433,25.5953,25.6049,26213.0
2023-10-11 11:00:00,26.68,26.69,26.65,26.66,42994.0,25.6145,25.6241,25.5857,25.5953,42994.0
2023-10-11 11:05:00,26.67,26.68,26.63,26.67,30245.0,25.6049,25.6145,25.5665,25.6049,30245.0
2023-10-11 11:10:00,26.67,26.68,26.61,26.62,41606.0,25.6049,25.6145,25.5473,25.5569,41606.0
2023-10-11 11:15:00,26.62,26.62,26.49,26.52,232196.0,25.5569,25.5569,25.4321,25.4609,232196.0
2023-10-11 11:20:00,26.5,26.52,26.47,26.51,40157.0,25.4417,25.4609,25.4129,25.4513,40157.0
2023-10-11 11:25:00,26.51,26.52,26.48,26.49,44674.0,25.4513,25.4609,25.4225,25.4321,44674.0
2023-10-11 11:30:00,26.48,26.52,26.47,26.5,32884.0,25.4225,25.4609,25.4129,25.4417,32884.0
2023-10-11 11:35:00,26.5,26.5,26.35,26.36,84497.0,25.4417,25.4417,25.2977,25.3073,84497.0
2023-10-11 11:40:00,26.36,26.38,26.28,26.29,69626.0,25.3073,25.3265,25.2305,25.2401,69626.0
2023-10-11 11:45:00,26.3,26.38,26.29,26.36,55030.0,25.2497,25.3265,25.2401,25.3073,55030.0
2023-10-11 11:50:00,26.36,26.43,26.35,26.38,59385.0,25.3073,25.3745,25.2977,25.3265,59385.0
2023-10-11 11:55:00,26.38,26.39,26.33,26.34,33209.0,25.3265,25.3361,25.2785,25.2881,33209.0
2023-10-11 12:00:00,26.34,26.38,26.32,26.37,30110.0,25.2881,25.3265,25.2689,25.3169,30110.0
2023-10-11 12:05:00,26.36,26.37,26.3,26.3,42122.0,25.3073,25.3169,25.2497,25.2497,42122.0
2023-10-11 12:10:00,26.3,26.32,26.25,26.26,73868.0,25.2497,25.2689,25.2017,25.2113,73868.0
2023-10-11 12:15:00,26.25,26.28,26.23,26.28,62013.0,25.2017,25.2305,25.1825,25.2305,62013.0
2023-10-11 12:20:00,26.27,26.28,26.24,26.25,44617.0,25.2209,25.2305,25.1921,25.2017,44617.0
2023-10-11 12:25:00,26.26,26.28,26.22,26.28,50754.0,25.2113,25.2305,25.1729,25.2305,50754.0
2023-10-11 12:30:00,26.28,26.33,26.25,26.3,49408.0,25.2305,25.2785,25.2017,25.2497,49408.0
2023-10-11 12:35:00,26.3,26.32,26.28,26.29,24324.0,25.2497,25.2689,25.2305,25.2401,24324.0
2023-10-11 12:40:00,26.3,26.31,26.28,26.29,19244.0,25.2497,25.2593,25.2305,25.2401,19244.0
2023-10-11 12:45:00,26.29,26.29,26.22,26.22,44810.0,25.2401,25.2401,25.1729,25.1729,44810.0
2023-10-11 12:50:00,26.22,26.23,26.18,26.21,60555.0,25.1729,25.1825,25.1345,25.1633,60555.0
2023-10-11 12:55:00,26.21,26.27,26.17,26.26,42137.0,25.1633,25.2209,25.1249,25.2113,42137.0
2023-10-11 13:00:00,26.26,26.28,26.22,26.22,27571.0,25.2113,25.2305,25.1729,25.1729,27571.0
2023-10-11 13:05:00,26.22,26.25,26.22,26.24,24567.0,25.1729,25.2017,25.1729,25.1921,24567.0
2023-10-11 13:10:00,26.25,26.25,26.22,26.24,29514.0,25.2017,25.2017,25.1729,25.1921,29514.0
2023-10-11 13:15:00,26.24,26.24,26.18,26.19,43860.0,25.1921,25.1921,25.1345,25.1441,43860.0
2023-10-11 13:20:00,26.19,26.2,26.16,26.18,31935.0,25.1441,25.1537,25.1153,25.1345,31935.0
2023-10-11 13:25:00,26.19,26.22,26.18,26.19,20895.0,25.1441,25.1729,25.1345,25.1441,20895.0
2023-10-11 13:30:00,26.19,26.2,26.16,26.2,19812.0,25.1441,25.1537,25.1153,25.1537,19812.0
2023-10-11 13:35:00,26.19,26.21,26.18,26.2,39512.0,25.1441,25.1633,25.1345,25.1537,39512.0
2023-10-11 13:40:00,26.2,26.22,26.14,26.15,35789.0,25.1537,25.1729,25.0961,25.1057,35789.0
2023-10-11 13:45:00,26.15,26.17,26.13,26.13,31552.0,25.1057,25.1249,25.0865,25.0865,31552.0
2023-10-11 13:50:00,26.14,26.21,26.13,26.2,43086.0,25.0961,25.1633,25.0865,25.1537,43086.0
2023-10-11 13:55:00,26.21,26.26,26.19,26.24,36817.0,25.1633,25.2113,25.1441,25.1921,36817.0
2023-10-11 14:00:00,26.24,26.29,26.23,26.28,20972.0,25.1921,25.2401,25.1825,25.2305,20972.0
2023-10-11 14:05:00,26.27,26.27,26.22,26.23,34877.0,25.2209,25.2209,25.1729,25.1825,34877.0
2023-10-11 14:10:00,26.23,26.35,26.22,26.35,95546.0,25.1825,25.2977,25.1729,25.2977,95546.0
2023-10-11 14:15:00,26.35,26.39,26.34,26.38,37185.0,25.2977,25.3361,25.2881,25.3265,37185.0
2023-10-11 14:20:00,26.38,26.46,26.37,26.45,92999.0,25.3265,25.4033,25.3169,25.3937,92999.0
2023-10-11 14:25:00,26.45,26.48,26.43,26.43,39838.0,25.3937,25.4225,25.3745,25.3745,39838.0
2023-10-11 14:30:00,26.43,26.46,26.42,26.42,23602.0,25.3745,25.4033,25.3649,25.3649,23602.0
2023-10-11 14:35:00,26.43,26.44,26.4,26.4,34029.0,25.3745,25.3841,25.3457,25.3457,34029.0
2023-10-11 14:40:00,26.4,26.43,26.37,26.39,20690.0,25.3457,25.3745,25.3169,25.3361,20690.0
2023-10-11 14:45:00,26.39,26.4,26.37,26.38,20658.0,25.3361,25.3457,25.3169,25.3265,20658.0
2023-10-11 14:50:00,26.38,26.4,26.37,26.39,12205.0,25.3265,25.3457,25.3169,25.3361,12205.0
2023-10-11 14:55:00,26.39,26.41,26.38,26.39,29060.0,25.3361,25.3553,25.3265,25.3361,29060.0
2023-10-11 15:00:00,26.39,26.44,26.37,26.39,72348.0,25.3361,25.3841,25.3169,25.3361,72348.0
2023-10-11 15:05:00,26.39,26.4,26.34,26.35,46475.0,25.3361,25.3457,25.2881,25.2977,46475.0
2023-10-11 15:10:00,26.35,26.42,26.35,26.39,42305.0,25.2977,25.3649,25.2977,25.3361,42305.0
2023-10-11 15:15:00,26.38,26.38,26.33,26.34,45174.0,25.3265,25.3265,25.2785,25.2881,45174.0
2023-10-11 15:20:00,26.35,26.36,26.33,26.35,61263.0,25.2977,25.3073,25.2785,25.2977,61263.0
2023-10-11 15:25:00,26.36,26.36,26.31,26.35,75799.0,25.3073,25.3073,25.2593,25.2977,75799.0
2023-10-11 15:30:00,26.35,26.4,26.34,26.4,90379.0,25.2977,25.3457,25.2881,25.3457,90379.0
2023-10-11 15:35:00,26.4,26.42,26.38,26.4,98595.0,25.3457,25.3649,25.3265,25.3457,98595.0
2023-10-11 15:40:00,26.39,26.4,26.33,26.34,108734.0,25.3361,25.3457,25.2785,25.2881,108734.0
2023-10-11 15:45:00,26.34,26.36,26.26,26.27,314549.0,25.2881,25.3073,25.2113,25.2209,314549.0
2023-10-11 15:50:00,26.26,26.27,26.17,26.19,402650.0,25.2113,25.2209,25.1249,25.1441,402650.0
2023-10-11 15:55:00,26.19,26.22,26.17,26.2,646024.0,25.1441,25.1729,25.1249,25.1537,646024.0
2023-10-12 09:30:00,26.21,26.25,26.04,26.04,226776.0,25.1633,25.2017,25.0001,25.0001,226776.0
2023-10-12 09:35:00,26.06,26.07,25.84,25.85,235323.0,25.0193,25.0289,24.808,24.8176,235323.0
2023-10-12 09:40:00,25.86,25.87,25.62,25.68,263622.0,24.8272,24.8368,24.5968,24.6544,263622.0
2023-10-12 09:45:00,25.69,25.72,25.61,25.64,145640.0,24.664,24.6928,24.5872,24.616,145640.0
2023-10-12 09:50:00,25.63,25.79,25.61,25.68,137114.0,24.6064,24.76,24.5872,24.6544,137114.0
2023-10-12 09:55:00,25.67,25.68,25.52,25.59,147669.0,24.6448,24.6544,24.5008,24.568,147669.0
2023-10-12 10:00:00,25.59,25.69,25.56,25.69,98973.0,24.568,24.664,24.5392,24.664,98973.0
2023-10-12 10:05:00,25.69,25.76,25.64,25.76,134848.0,24.664,24.7312,24.616,24.7312,134848.0
2023-10-12 10:10:00,25.75,25.81,25.71,25.78,117602.0,24.7216,24.7792,24.6832,24.7504,117602.0
2023-10-12 10:15:00,25.78,25.78,25.66,25.67,100448.0,24.7504,24.7504,24.6352,24.6448,100448.0
2023-10-12 10:20:00,25.66,25.68,25.6,25.63,106774.0,24.6352,24.6544,24.5776,24.6064,106774.0
2023-10-12 10:25:00,25.64,25.74,25.64,25.68,118337.0,24.616,24.712,24.616,24.6544,118337.0
2023-10-12 10:30:00,25.67,25.75,25.65,25.71,73256.0,24.6448,24.7216,24.6256,24.6832,73256.0
2023-10-12 10:35:00,25.71,25.71,25.63,25.66,78700.0,24.6832,24.6832,24.6064,24.6352,78700.0
2023-10-12 10:40:00,25.67,25.68,25.55,25.57,62619.0,24.6448,24.6544,24.5296,24.5488,62619.0
2023-10-12 10:45:00,25.57,25.62,25.56,25.59,75926.0,24.5488,24.5968,24.5392,24.568,75926.0
2023-10-12 10:50:00,25.6,25.62,25.56,25.56,89777.0,24.5776,24.5968,24.5392,24.5392,89777.0
2023-10-12 10:55:00,25.55,25.6,25.51,25.59,97031.0,24.5296,24.5776,24.4912,24.568,97031.0
2023-10-12 11:00:00,25.6,25.63,25.57,25.6,91970.0,24.5776,24.6064,24.5488,24.5776,91970.0
2023-10-12 11:05:00,25.6,25.69,25.57,25.64,76723.0,24.5776,24.664,24.5488,24.616,76723.0
2023-10-12 11:10:00,25.64,25.66,25.61,25.61,44357.0,24.616,24.6352,24.5872,24.5872,44357.0
2023-10-12 11:15:00,25.62,25.63,25.55,25.55,121252.0,24.5968,24.6064,24.5296,24.5296,121252.0
2023-10-12 11:20:00,25.55,25.62,25.53,25.57,68487.0,24.5296,24.5968,24.5104,24.5488,68487.0
2023-10-12 11:25:00,25.58,25.69,25.57,25.69,55279.0,24.5584,24.664,24.5488,24.664,55279.0
2023-10-12 11:30:00,25.69,25.8,25.68,25.79,123862.0,24.664,24.7696,24.6544,24.76,123862.0
2023-10-12 11:35:00,25.8,25.87,25.77,25.78,77376.0,24.7696,24.8368,24.7408,24.7504,77376.0
2023-10-12 11:40:00,25.78,25.82,25.76,25.81,103988.0,24.7504,24.7888,24.7312,24.7792,103988.0
2023-10-12 11:45:00,25.81,25.82,25.66,25.68,103089.0,24.7792,24.7888,24.6352,24.6544,103089.0
2023-10-12 11:50:00,25.68,25.71,25.67,25.7,34925.0,24.6544,24.6832,24.6448,24.6736,34925.0
2023-10-12 11:55:00,25.69,25.72,25.65,25.71,70433.0,24.664,24.6928,24.6256,24.6832,70433.0
2023-10-12 12:00:00,25.71,25.78,25.7,25.74,53234.0,24.6832,24.7504,24.6736,24.712,53234.0
2023-10-12 12:05:00,25.74,25.77,25.71,25.77,40262.0,24.712,24.7408,24.6832,24.7408,40262.0
2023-10-12 12:10:00,25.77,25.83,25.75,25.83,63952.0,24.7408,24.7984,24.7216,24.7984,63952.0
2023-10-12 12:15:00,25.84,25.87,25.82,25.87,50025.0,24.808,24.8368,24.7888,24.8368,50025.0
2023-10-12 12:20:00,25.86,25.9,25.81,25.82,69371.0,24.8272,24.8656,24.7792,24.7888,69371.0
2023-10-12 12:25:00,25.83,25.84,25.79,25.81,59497.0,24.7984,24.808,24.76,24.7792,59497.0
2023-10-12 12:30:00,25.82,25.86,25.77,25.85,67370.0,24.7888,24.8272,24.7408,24.8176,67370.0
2023-10-12 12:35:00,25.85,25.88,25.84,25.86,36900.0,24.8176,24.8464,24.808,24.8272,36900.0
2023-10-12 12:40:00,25.86,25.87,25.79,25.81,28298.0,24.8272,24.8368,24.76,24.7792,28298.0
2023-10-12 12:45:00,25.8,25.8,25.77,25.78,24658.0,24.7696,24.7696,24.7408,24.7504,24658.0
2023-10-12 12:50:00,25.78,25.78,25.73,25.77,69455.0,24.7504,24.7504,24.7024,24.7408,69455.0
2023-10-12 12:55:00,25.76,25.78,25.73,25.75,27236.0,24.7312,24.7504,24.7024,24.7216,27236.0
2023-10-12 13:00:00,25.75,25.76,25.6,25.61,64860.0,24.7216,24.7312,24.5776,24.5872,64860.0
2023-10-12 13:05:00,25.6,25.61,25.5,25.53,97281.0,24.5776,24.5872,24.4816,24.5104,97281.0
2023-10-12 13:10:00,25.54,25.55,25.5,25.52,43378.0,24.52,24.5296,24.4816,24.5008,43378.0
2023-10-12 13:15:00,25.51,25.53,25.47,25.49,58009.0,24.4912,24.5104,24.4528,24.472,58009.0
2023-10-12 13:20:00,25.49,25.52,25.41,25.43,47997.0,24.472,24.5008,24.3952,24.4144,47997.0
2023-10-12 13:25:00,25.43,25.43,25.38,25.4,68545.0,24.4144,24.4144,24.3664,24.3856,68545.0
2023-10-12 13:30:00,25.39,25.43,25.37,25.4,56314.0,24.376,24.4144,24.3568,24.3856,56314.0
2023-10-12 13:35:00,25.4,25.41,25.34,25.35,59518.0,24.3856,24.3952,24.328,24.3376,59518.0
2023-10-12 13:40:00,25.35,25.37,25.29,25.3,60650.0,24.3376,24.3568,24.28,24.2896,60650.0
2023-10-12 13:45:00,25.29,25.35,25.28,25.33,63480.0,24.28,24.3376,24.2704,24.3184,63480.0
2023-10-12 13:50:00,25.32,25.35,25.28,25.32,37075.0,24.3088,24.3376,24.2704,24.3088,37075.0
2023-10-12 13:55:00,25.32,25.35,25.28,25.29,37774.0,24.3088,24.3376,24.2704,24.28,37774.0
2023-10-12 14:00:00,25.29,25.39,25.28,25.36,109018.0,24.28,24.376,24.2704,24.3472,109018.0
2023-10-12 14:05:00,25.36,25.4,25.33,25.34,44878.0,24.3472,24.3856,24.3184,24.328,44878.0
2023-10-12 14:10:00,25.34,25.36,25.32,25.35,38781.0,24.328,24.3472,24.3088,24.3376,38781.0
2023-10-12 14:15:00,25.35,25.38,25.31,25.38,50202.0,24.3376,24.3664,24.2992,24.3664,50202.0
2023-10-12 14:20:00,25.38,25.5,25.37,25.49,59864.0,24.3664,24.4816,24.3568,24.472,59864.0
2023-10-12 14:25:00,25.49,25.49,25.44,25.46,76744.0,24.472,24.472,24.424,24.4432,76744.0
2023-10-12 14:30:00,25.45,25.48,25.43,25.48,45668.0,24.4336,24.4624,24.4144,24.4624,45668.0
2023-10-12 14:35:00,25.47,25.52,25.46,25.46,63718.0,24.4528,24.5008,24.4432,24.4432,63718.0
2023-10-12 14:40:00,25.46,25.48,25.43,25.48,37166.0,24.4432,24.4624,24.4144,24.4624,37166.0
2023-10-12 14:45:00,25.47,25.52,25.45,25.52,38221.0,24.4528,24.5008,24.4336,24.5008,38221.0
2023-10-12 14:50:00,25.51,25.54,25.47,25.48,40323.0,24.4912,24.52,24.4528,24.4624,40323.0
2023-10-12 14:55:00,25.48,25.5,25.46,25.48,43082.0,24.4624,24.4816,24.4432,24.4624,43082.0
2023-10-12 15:00:00,25.49,25.51,25.47,25.5,40118.0,24.472,24.4912,24.4528,24.4816,40118.0
2023-10-12 15:05:00,25.5,25.53,25.46,25.52,78840.0,24.4816,24.5104,24.4432,24.5008,78840.0
2023-10-12 15:10:00,25.51,25.55,25.49,25.55,76276.0,24.4912,24.5296,24.472,24.5296,76276.0
2023-10-12 15:15:00,25.55,25.58,25.53,25.57,62398.0,24.5296,24.5584,24.5104,24.5488,62398.0
2023-10-12 15:20:00,25.57,25.57,25.5,25.5,92026.0,24.5488,24.5488,24.4816,24.4816,92026.0
2023-10-12 15:25:00,25.5,25.5,25.46,25.49,61936.0,24.4816,24.4816,24.4432,24.472,61936.0
2023-10-12 15:30:00,25.49,25.54,25.48,25.52,56563.0,24.472,24.52,24.4624,24.5008,56563.0
2023-10-12 15:35:00,25.52,25.53,25.5,25.52,57586.0,24.5008,24.5104,24.4816,24.5008,57586.0
2023-10-12 15:40:00,25.52,25.53,25.49,25.5,122578.0,24.5008,24.5104,24.472,24.4816,122578.0
2023-10-12 15:45:00,25.51,25.51,25.48,25.5,143424.0,24.4912,24.4912,24.4624,24.4816,143424.0
2023-10-12 15:50:00,25.49,25.51,25.45,25.47,207448.0,24.472,24.4912,24.4336,24.4528,207448.0
2023-10-12 15:55:00,25.46,25.48,25.44,25.45,405911.0,24.4432,24.4624,24.424,24.4336,405911.0
2023-10-13 09:30:00,25.25,25.37,25.12,25.29,378736.0,24.2416,24.3568,24.1168,24.28,378736.0
2023-10-13 09:35:00,25.3,25.42,25.16,25.4,105083.0,24.2896,24.4048,24.1552,24.3856,105083.0
2023-10-13 09:40:00,25.4,25.48,25.28,25.29,48909.0,24.3856,24.4624,24.2704,24.28,48909.0
2023-10-13 09:45:00,25.29,25.3,25.19,25.22,62278.0,24.28,24.2896,24.184,24.2128,62278.0
2023-10-13 09:50:00,25.23,25.39,25.23,25.36,64730.0,24.2224,24.376,24.2224,24.3472,64730.0
2023-10-13 09:55:00,25.35,25.39,25.27,25.35,40546.0,24.3376,24.376,24.2608,24.3376,40546.0
2023-10-13 10:00:00,25.34,25.39,25.15,25.25,199974.0,24.328,24.376,24.1456,24.2416,199974.0
2023-10-13 10:05:00,25.25,25.34,25.23,25.34,132746.0,24.2416,24.328,24.2224,24.328,132746.0
2023-10-13 10:10:00,25.33,25.35,25.24,25.24,222557.0,24.3184,24.3376,24.232,24.232,222557.0
2023-10-13 10:15:00,25.25,25.29,25.21,25.28,62517.0,24.2416,24.28,24.2032,24.2704,62517.0
2023-10-13 10:20:00,25.28,25.32,25.24,25.25,44740.0,24.2704,24.3088,24.232,24.2416,44740.0
2023-10-13 10:25:00,25.25,25.27,25.2,25.24,48530.0,24.2416,24.2608,24.1936,24.232,48530.0
2023-10-13 10:30:00,25.24,25.27,25.21,25.27,61879.0,24.232,24.2608,24.2032,24.2608,61879.0
2023-10-13 10:35:00,25.28,25.28,25.16,25.16,89949.0,24.2704,24.2704,24.1552,24.1552,89949.0
2023-10-13 10:40:00,25.17,25.17,25.11,25.14,67742.0,24.1648,24.1648,24.1072,24.136,67742.0
2023-10-13 10:45:00,25.14,25.16,25.12,25.16,52263.0,24.136,24.1552,24.1168,24.1552,52263.0
2023-10-13 10:50:00,25.16,25.16,25.1,25.14,81322.0,24.1552,24.1552,24.0976,24.136,81322.0
2023-10-13 10:55:00,25.14,25.22,25.13,25.21,62918.0,24.136,24.2128,24.1264,24.2032,62918.0
2023-10-13 11:00:00,25.21,25.23,25.14,25.18,269798.0,24.2032,24.2224,24.136,24.1744,269798.0
2023-10-13 11:05:00,25.18,25.18,25.1,25.16,52170.0,24.1744,24.1744,24.0976,24.1552,52170.0
2023-10-13 11:10:00,25.16,25.2,25.14,25.2,66902.0,24.1552,24.1936,24.136,24.1936,66902.0
2023-10-13 11:15:00,25.19,25.29,25.18,25.27,48249.0,24.184,24.28,24.1744,24.2608,48249.0
2023-10-13 11:20:00,25.27,25.3,25.23,25.25,45810.0,24.2608,24.2896,24.2224,24.2416,45810.0
2023-10-13 11:25:00,25.25,25.29,25.2,25.23,46644.0,24.2416,24.28,24.1936,24.2224,46644.0
2023-10-13 11:30:00,25.23,25.26,25.21,25.25,66040.0,24.2224,24.2512,24.2032,24.2416,66040.0
2023-10-13 11:35:00,25.26,25.31,25.24,25.28,81802.0,24.2512,24.2992,24.232,24.2704,81802.0
2023-10-13 11:40:00,25.28,25.32,25.26,25.29,77697.0,24.2704,24.3088,24.2512,24.28,77697.0
2023-10-13 11:45:00,25.3,25.34,25.25,25.25,52674.0,24.2896,24.328,24.2416,24.2416,52674.0
2023-10-13 11:50:00,25.25,25.27,25.2,25.21,60441.0,24.2416,24.2608,24.1936,24.2032,60441.0
2023-10-13 11:55:00,25.21,25.26,25.19,25.23,52715.0,24.2032,24.2512,24.184,24.2224,52715.0
2023-10-13 12:00:00,25.23,25.28,25.21,25.27,61583.0,24.2224,24.2704,24.2032,24.2608,61583.0
2023-10-13 12:05:00,25.27,25.29,25.24,25.28,46631.0,24.2608,24.28,24.232,24.2704,46631.0
2023-10-13 12:10:00,25.27,25.3,25.26,25.28,63648.0,24.2608,24.2896,24.2512,24.2704,63648.0
2023-10-13 12:15:00,25.28,25.34,25.27,25.32,64000.0,24.2704,24.328,24.2608,24.3088,64000.0
2023-10-13 12:20:00,25.32,25.36,25.32,25.33,82009.0,24.3088,24.3472,24.3088,24.3184,82009.0
2023-10-13 12:25:00,25.33,25.34,25.29,25.33,44661.0,24.3184,24.328,24.28,24.3184,44661.0
2023-10-13 12:30:00,25.34,25.35,25.3,25.3,28484.0,24.328,24.3376,24.2896,24.2896,28484.0
2023-10-13 12:35:00,25.31,25.35,25.28,25.34,86350.0,24.2992,24.3376,24.2704,24.328,86350.0
2023-10-13 12:40:00,25.35,25.36,25.25,25.26,64851.0,24.3376,24.3472,24.2416,24.2512,64851.0
2023-10-13 12:45:00,25.26,25.26,25.17,25.18,35031.0,24.2512,24.2512,24.1648,24.1744,35031.0
2023-10-13 12:50:00,25.18,25.2,25.12,25.2,38852.0,24.1744,24.1936,24.1168,24.1936,38852.0
2023-10-13 12:55:00,25.2,25.22,25.18,25.18,35923.0,24.1936,24.2128,24.1744,24.1744,35923.0
2023-10-13 13:00:00,25.19,25.22,25.18,25.21,36646.0,24.184,24.2128,24.1744,24.2032,36646.0
2023-10-13 13:05:00,25.21,25.22,25.13,25.16,50457.0,24.2032,24.2128,24.1264,24.1552,50457.0
2023-10-13 13:10:00,25.16,25.18,25.1,25.12,51843.0,24.1552,24.1744,24.0976,24.1168,51843.0
2023-10-13 13:15:00,25.12,25.16,25.11,25.14,74338.0,24.1168,24.1552,24.1072,24.136,74338.0
2023-10-13 13:20:00,25.14,25.16,25.11,25.12,68332.0,24.136,24.1552,24.1072,24.1168,68332.0
2023-10-13 13:25:00,25.12,25.14,25.09,25.12,87151.0,24.1168,24.136,24.088,24.1168,87151.0
2023-10-13 13:30:00,25.12,25.12,25.07,25.1,72065.0,24.1168,24.1168,24.0688,24.0976,72065.0
2023-10-13 13:35:00,25.09,25.1,25.07,25.09,51390.0,24.088,24.0976,24.0688,24.088,51390.0
2023-10-13 13:40:00,25.09,25.21,25.07,25.2,108247.0,24.088,24.2032,24.0688,24.1936,108247.0
2023-10-13 13:45:00,25.21,25.23,25.19,25.23,29329.0,24.2032,24.2224,24.184,24.2224,29329.0
2023-10-13 13:50:00,25.22,25.26,25.21,25.25,30783.0,24.2128,24.2512,24.2032,24.2416,30783.0
2023-10-13 13:55:00,25.25,25.26,25.22,25.24,26706.0,24.2416,24.2512,24.2128,24.232,26706.0
2023-10-13 14:00:00,25.24,25.29,25.23,25.25,76223.0,24.232,24.28,24.2224,24.2416,76223.0
2023-10-13 14:05:00,25.26,25.31,25.22,25.25,49472.0,24.2512,24.2992,24.2128,24.2416,49472.0
2023-10-13 14:10:00,25.24,25.25,25.21,25.24,86124.0,24.232,24.2416,24.2032,24.232,86124.0
2023-10-13 14:15:00,25.23,25.24,25.2,25.21,33895.0,24.2224,24.232,24.1936,24.2032,33895.0
2023-10-13 14:20:00,25.21,25.23,25.17,25.18,48426.0,24.2032,24.2224,24.1648,24.1744,48426.0
2023-10-13 14:25:00,25.18,25.2,25.16,25.2,57361.0,24.1744,24.1936,24.1552,24.1936,57361.0
2023-10-13 14:30:00,25.2,25.22,25.18,25.19,46855.0,24.1936,24.2128,24.1744,24.184,46855.0
2023-10-13 14:35:00,25.2,25.2,25.12,25.14,48484.0,24.1936,24.1936,24.1168,24.136,48484.0
2023-10-13 14:40:00,25.14,25.14,25.11,25.11,59392.0,24.136,24.136,24.1072,24.1072,59392.0
2023-10-13 14:45:00,25.11,25.13,25.07,25.08,135486.0,24.1072,24.1264,24.0688,24.0784,135486.0
2023-10-13 14:50:00,25.09,25.14,25.08,25.12,62804.0,24.088,24.136,24.0784,24.1168,62804.0
2023-10-13 14:55:00,25.12,25.12,25.08,25.12,63967.0,24.1168,24.1168,24.0784,24.1168,63967.0
2023-10-13 15:00:00,25.12,25.17,25.11,25.17,107973.0,24.1168,24.1648,24.1072,24.1648,107973.0
2023-10-13 15:05:00,25.17,25.2,25.1,25.19,100406.0,24.1648,24.1936,24.0976,24.184,100406.0
2023-10-13 15:10:00,25.19,25.24,25.17,25.23,58970.0,24.184,24.232,24.1648,24.2224,58970.0
2023-10-13 15:15:00,25.22,25.27,25.19,25.22,63800.0,24.2128,24.2608,24.184,24.2128,63800.0
2023-10-13 15:20:00,25.22,25.27,25.21,25.27,58453.0,24.2128,24.2608,24.2032,24.2608,58453.0
2023-10-13 15:25:00,25.27,25.27,25.21,25.22,44693.0,24.2608,24.2608,24.2032,24.2128,44693.0
2023-10-13 15:30:00,25.23,25.26,25.21,25.25,80004.0,24.2224,24.2512,24.2032,24.2416,80004.0
2023-10-13 15:35:00,25.25,25.28,25.24,25.27,66063.0,24.2416,24.2704,24.232,24.2608,66063.0
2023-10-13 15:40:00,25.28,25.29,25.26,25.28,113225.0,24.2704,24.28,24.2512,24.2704,113225.0
2023-10-13 15:45:00,25.28,25.37,25.27,25.36,170591.0,24.2704,24.3568,24.2608,24.3472,170591.0
2023-10-13 15:50:00,25.36,25.4,25.35,25.39,218489.0,24.3472,24.3856,24.3376,24.376,218489.0
2023-10-13 15:55:00,25.39,25.4,25.35,25.38,535282.0,24.376,24.3856,24.3376,24.3664,535282.0
2023-10-16 09:30:00,25.45,25.61,25.42,25.47,171007.0,24.4336,24.5872,24.4048,24.4528,171007.0
2023-10-16 09:35:00,25.45,25.51,25.37,25.39,56911.0,24.4336,24.4912,24.3568,24.376,56911.0
2023-10-16 09:40:00,25.38,25.47,25.27,25.45,55699.0,24.3664,24.4528,24.2608,24.4336,55699.0
2023-10-16 09:45:00,25.44,25.5,25.42,25.46,59820.0,24.424,24.4816,24.4048,24.4432,59820.0
2023-10-16 09:50:00,25.48,25.53,25.46,25.51,51208.0,24.4624,24.5104,24.4432,24.4912,51208.0
2023-10-16 09:55:00,25.5,25.51,25.37,25.39,60206.0,24.4816,24.4912,24.3568,24.376,60206.0
2023-10-16 10:00:00,25.39,25.4,25.32,25.35,47765.0,24.376,24.3856,24.3088,24.3376,47765.0
2023-10-16 10:05:00,25.35,25.36,25.28,25.35,31013.0,24.3376,24.3472,24.2704,24.3376,31013.0
2023-10-16 10:10:00,25.36,25.48,25.35,25.48,58391.0,24.3472,24.4624,24.3376,24.4624,58391.0
2023-10-16 10:15:00,25.49,25.49,25.42,25.46,103496.0,24.472,24.472,24.4048,24.4432,103496.0
2023-10-16 10:20:00,25.46,25.47,25.42,25.46,81553.0,24.4432,24.4528,24.4048,24.4432,81553.0
2023-10-16 10:25:00,25.46,25.53,25.43,25.53,100171.0,24.4432,24.5104,24.4144,24.5104,100171.0
2023-10-16 10:30:00,25.54,25.56,25.51,25.55,58254.0,24.52,24.5392,24.4912,24.5296,58254.0
2023-10-16 10:35:00,25.55,25.56,25.48,25.48,34017.0,24.5296,24.5392,24.4624,24.4624,34017.0
2023-10-16 10:40:00,25.49,25.53,25.47,25.53,38964.0,24.472,24.5104,24.4528,24.5104,38964.0
2023-10-16 10:45:00,25.53,25.53,25.48,25.52,44048.0,24.5104,24.5104,24.4624,24.5008,44048.0
2023-10-16 10:50:00,25.52,25.56,25.48,25.5,87042.0,24.5008,24.5392,24.4624,24.4816,87042.0
2023-10-16 10:55:00,25.51,25.52,25.47,25.51,52742.0,24.4912,24.5008,24.4528,24.4912,52742.0
2023-10-16 11:00:00,25.52,25.57,25.51,25.53,53842.0,24.5008,24.5488,24.4912,24.5104,53842.0
2023-10-16 11:05:00,25.53,25.58,25.52,25.54,40256.0,24.5104,24.5584,24.5008,24.52,40256.0
2023-10-16 11:10:00,25.54,25.57,25.51,25.54,66131.0,24.52,24.5488,24.4912,24.52,66131.0
2023-10-16 11:15:00,25.53,25.56,25.48,25.51,75468.0,24.5104,24.5392,24.4624,24.4912,75468.0
2023-10-16 11:20:00,25.51,25.53,25.47,25.52,34793.0,24.4912,24.5104,24.4528,24.5008,34793.0
2023-10-16 11:25:00,25.53,25.53,25.48,25.51,42094.0,24.5104,24.5104,24.4624,24.4912,42094.0
2023-10-16 11:30:00,25.51,25.54,25.45,25.46,59503.0,24.4912,24.52,24.4336,24.4432,59503.0
2023-10-16 11:35:00,25.46,25.47,25.4,25.46,57850.0,24.4432,24.4528,24.3856,24.4432,57850.0
2023-10-16 11:40:00,25.46,25.47,25.44,25.46,25743.0,24.4432,24.4528,24.424,24.4432,25743.0
2023-10-16 11:45:00,25.46,25.51,25.45,25.51,43197.0,24.4432,24.4912,24.4336,24.4912,43197.0
2023-10-16 11:50:00,25.51,25.56,25.51,25.55,22705.0,24.4912,24.5392,24.4912,24.5296,22705.0
2023-10-16 11:55:00,25.55,25.6,25.54,25.58,56621.0,24.5296,24.5776,24.52,24.5584,56621.0
2023-10-16 12:00:00,25.59,25.63,25.58,25.62,47134.0,24.568,24.6064,24.5584,24.5968,47134.0
2023-10-16 12:05:00,25.62,25.72,25.61,25.71,72227.0,24.5968,24.6928,24.5872,24.6832,72227.0
2023-10-16 12:10:00,25.71,25.71,25.66,25.68,30563.0,24.6832,24.6832,24.6352,24.6544,30563.0
2023-10-16 12:15:00,25.68,25.69,25.63,25.64,50985.0,24.6544,24.664,24.6064,24.616,50985.0
2023-10-16 12:20:00,25.64,25.66,25.55,25.58,64173.0,24.616,24.6352,24.5296,24.5584,64173.0
2023-10-16 12:25:00,25.59,25.59,25.54,25.58,65897.0,24.568,24.568,24.52,24.5584,65897.0
2023-10-16 12:30:00,25.58,25.64,25.56,25.64,53672.0,24.5584,24.616,24.5392,24.616,53672.0
2023-10-16 12:35:00,25.64,25.64,25.61,25.62,25270.0,24.616,24.616,24.5872,24.5968,25270.0
2023-10-16 12:40:00,25.62,25.63,25.61,25.63,29067.0,24.5968,24.6064,24.5872,24.6064,29067.0
2023-10-16 12:45:00,25.63,25.65,25.61,25.62,31632.0,24.6064,24.6256,24.5872,24.5968,31632.0
2023-10-16 12:50:00,25.62,25.63,25.56,25.57,43106.0,24.5968,24.6064,24.5392,24.5488,43106.0
2023-10-16 12:55:00,25.57,25.58,25.52,25.57,42040.0,24.5488,24.5584,24.5008,24.5488,42040.0
2023-10-16 13:00:00,25.58,25.64,25.57,25.64,32586.0,24.5584,24.616,24.5488,24.616,32586.0
2023-10-16 13:05:00,25.64,25.66,25.62,25.64,21180.0,24.616,24.6352,24.5968,24.616,21180.0
2023-10-16 13:10:00,25.64,25.68,25.64,25.66,58902.0,24.616,24.6544,24.616,24.6352,58902.0
2023-10-16 13:15:00,25.66,25.67,25.61,25.62,29439.0,24.6352,24.6448,24.5872,24.5968,29439.0
2023-10-16 13:20:00,25.61,25.61,25.52,25.55,46418.0,24.5872,24.5872,24.5008,24.5296,46418.0
2023-10-16 13:25:00,25.54,25.6,25.5,25.6,50142.0,24.52,24.5776,24.4816,24.5776,50142.0
2023-10-16 13:30:00,25.6,25.62,25.58,25.6,33443.0,24.5776,24.5968,24.5584,24.5776,33443.0
2023-10-16 13:35:00,25.6,25.63,25.58,25.63,41456.0,24.5776,24.6064,24.5584,24.6064,41456.0
2023-10-16 13:40:00,25.63,25.65,25.62,25.64,31638.0,24.6064,24.6256,24.5968,24.616,31638.0
2023-10-16 13:45:00,25.64,25.66,25.63,25.64,29179.0,24.616,24.6352,24.6064,24.616,29179.0
2023-10-16 13:50:00,25.64,25.64,25.62,25.63,16622.0,24.616,24.616,24.5968,24.6064,16622.0
2023-10-16 13:55:00,25.64,25.64,25.59,25.6,37145.0,24.616,24.616,24.568,24.5776,37145.0
2023-10-16 14:00:00,25.6,25.6,25.54,25.55,22508.0,24.5776,24.5776,24.52,24.5296,22508.0
2023-10-16 14:05:00,25.55,25.57,25.54,25.56,25046.0,24.5296,24.5488,24.52,24.5392,25046.0
2023-10-16 14:10:00,25.55,25.58,25.54,25.55,23064.0,24.5296,24.5584,24.52,24.5296,23064.0
2023-10-16 14:15:00,25.55,25.56,25.52,25.55,27182.0,24.5296,24.5392,24.5008,24.5296,27182.0
2023-10-16 14:20:00,25.55,25.55,25.47,25.49,52543.0,24.5296,24.5296,24.4528,24.472,52543.0
2023-10-16 14:25:00,25.49,25.5,25.46,25.46,30837.0,24.472,24.4816,24.4432,24.4432,30837.0
2023-10-16 14:30:00,25.46,25.5,25.45,25.49,18751.0,24.4432,24.4816,24.4336,24.472,18751.0
2023-10-16 14:35:00,25.49,25.49,25.43,25.43,50070.0,24.472,24.472,24.4144,24.4144,50070.0
2023-10-16 14:40:00,25.44,25.44,25.4,25.42,73215.0,24.424,24.424,24.3856,24.4048,73215.0
2023-10-16 14:45:00,25.42,25.44,25.41,25.42,39377.0,24.4048,24.424,24.3952,24.4048,39377.0
2023-10-16 14:50:00,25.42,25.46,25.41,25.43,45722.0,24.4048,24.4432,24.3952,24.4144,45722.0
2023-10-16 14:55:00,25.43,25.46,25.42,25.45,32173.0,24.4144,24.4432,24.4048,24.4336,32173.0
2023-10-16 15:00:00,25.45,25.47,25.42,25.46,27864.0,24.4336,24.4528,24.4048,24.4432,27864.0
2023-10-16 15:05:00,25.47,25.53,25.46,25.53,58903.0,24.4528,24.5104,24.4432,24.5104,58903.0
2023-10-16 15:10:00,25.53,25.53,25.46,25.46,114012.0,24.5104,24.5104,24.4432,24.4432,114012.0
2023-10-16 15:15:00,25.46,25.51,25.46,25.51,30052.0,24.4432,24.4912,24.4432,24.4912,30052.0
2023-10-16 15:20:00,25.51,25.53,25.5,25.53,32351.0,24.4912,24.5104,24.4816,24.5104,32351.0
2023-10-16 15:25:00,25.53,25.54,25.51,25.53,48287.0,24.5104,24.52,24.4912,24.5104,48287.0
2023-10-16 15:30:00,25.53,25.58,25.52,25.53,100127.0,24.5104,24.5584,24.5008,24.5104,100127.0
2023-10-16 15:35:00,25.53,25.58,25.52,25.58,61632.0,24.5104,24.5584,24.5008,24.5584,61632.0
2023-10-16 15:40:00,25.58,25.6,25.57,25.6,102148.0,24.5584,24.5776,24.5488,24.5776,102148.0
2023-10-16 15:45:00,25.6,25.62,25.58,25.62,105020.0,24.5776,24.5968,24.5584,24.5968,105020.0
2023-10-16 15:50:00,25.62,25.66,25.61,25.66,273426.0,24.5968,24.6352,24.5872,24.6352,273426.0
2023-10-16 15:55:00,25.66,25.67,25.57,25.61,476443.0,24.6352,24.6448,24.5488,24.5872,476443.0
2023-10-17 09:30:00,25.48,25.64,25.46,25.62,92272.0,24.4624,24.616,24.4432,24.5968,92272.0
2023-10-17 09:35:00,25.62,25.72,25.58,25.7,32141.0,24.5968,24.6928,24.5584,24.6736,32141.0
2023-10-17 09:40:00,25.69,25.75,25.63,25.69,59296.0,24.664,24.7216,24.6064,24.664,59296.0
2023-10-17 09:45:00,25.7,25.79,25.67,25.69,43205.0,24.6736,24.76,24.6448,24.664,43205.0
2023-10-17 09:50:00,25.69,25.72,25.63,25.68,38509.0,24.664,24.6928,24.6064,24.6544,38509.0
2023-10-17 09:55:00,25.69,25.73,25.65,25.71,23899.0,24.664,24.7024,24.6256,24.6832,23899.0
2023-10-17 10:00:00,25.71,25.72,25.64,25.64,39300.0,24.6832,24.6928,24.616,24.616,39300.0
2023-10-17 10:05:00,25.65,25.7,25.61,25.64,55207.0,24.6256,24.6736,24.5872,24.616,55207.0
2023-10-17 10:10:00,25.65,25.77,25.63,25.76,61378.0,24.6256,24.7408,24.6064,24.7312,61378.0
2023-10-17 10:15:00,25.77,25.77,25.7,25.71,28286.0,24.7408,24.7408,24.6736,24.6832,28286.0
2023-10-17 10:20:00,25.71,25.72,25.59,25.6,47798.0,24.6832,24.6928,24.568,24.5776,47798.0
2023-10-17 10:25:00,25.6,25.63,25.58,25.6,16359.0,24.5776,24.6064,24.5584,24.5776,16359.0
2023-10-17 10:30:00,25.6,25.61,25.54,25.61,36116.0,24.5776,24.5872,24.52,24.5872,36116.0
2023-10-17 10:35:00,25.61,25.64,25.58,25.61,156877.0,24.5872,24.616,24.5584,24.5872,156877.0
2023-10-17 10:40:00,25.61,25.61,25.53,25.6,27899.0,24.5872,24.5872,24.5104,24.5776,27899.0
2023-10-17 10:45:00,25.59,25.63,25.58,25.6,32492.0,24.568,24.6064,24.5584,24.5776,32492.0
2023-10-17 10:50:00,25.6,25.61,25.56,25.58,31481.0,24.5776,24.5872,24.5392,24.5584,31481.0
2023-10-17 10:55:00,25.58,25.65,25.57,25.64,23402.0,24.5584,24.6256,24.5488,24.616,23402.0
2023-10-17 11:00:00,25.65,25.7,25.64,25.7,31614.0,24.6256,24.6736,24.616,24.6736,31614.0
2023-10-17 11:05:00,25.7,25.73,25.66,25.67,40155.0,24.6736,24.7024,24.6352,24.6448,40155.0
2023-10-17 11:10:00,25.68,25.73,25.67,25.73,19496.0,24.6544,24.7024,24.6448,24.7024,19496.0
2023-10-17 11:15:00,25.73,25.75,25.7,25.73,32147.0,24.7024,24.7216,24.6736,24.7024,32147.0
2023-10-17 11:20:00,25.73,25.74,25.69,25.73,21465.0,24.7024,24.712,24.664,24.7024,21465.0
2023-10-17 11:25:00,25.73,25.73,25.65,25.66,44868.0,24.7024,24.7024,24.6256,24.6352,44868.0
2023-10-17 11:30:00,25.65,25.71,25.64,25.7,61102.0,24.6256,24.6832,24.616,24.6736,61102.0
2023-10-17 11:35:00,25.7,25.77,25.69,25.75,48049.0,24.6736,24.7408,24.664,24.7216,48049.0
2023-10-17 11:40:00,25.74,25.77,25.72,25.77,48711.0,24.712,24.7408,24.6928,24.7408,48711.0
2023-10-17 11:45:00,25.77,25.8,25.75,25.79,35019.0,24.7408,24.7696,24.7216,24.76,35019.0
2023-10-17 11:50:00,25.79,25.85,25.78,25.85,34892.0,24.76,24.8176,24.7504,24.8176,34892.0
2023-10-17 11:55:00,25.85,25.91,25.84,25.9,56560.0,24.8176,24.8752,24.808,24.8656,56560.0
2023-10-17 12:00:00,25.9,25.96,25.9,25.92,53407.0,24.8656,24.9232,24.8656,24.8848,53407.0
2023-10-17 12:05:00,25.91,25.92,25.89,25.92,51229.0,24.8752,24.8848,24.856,24.8848,51229.0
2023-10-17 12:10:00,25.92,25.95,25.91,25.94,61572.0,24.8848,24.9136,24.8752,24.904,61572.0
2023-10-17 12:15:00,25.94,25.95,25.88,25.89,57958.0,24.904,24.9136,24.8464,24.856,57958.0
2023-10-17 12:20:00,25.89,25.93,25.88,25.92,41813.0,24.856,24.8944,24.8464,24.8848,41813.0
2023-10-17 12:25:00,25.92,25.96,25.9,25.96,38214.0,24.8848,24.9232,24.8656,24.9232,38214.0
2023-10-17 12:30:00,25.96,25.97,25.9,25.91,67658.0,24.9232,24.9328,24.8656,24.8752,67658.0
2023-10-17 12:35:00,25.91,25.91,25.82,25.85,68006.0,24.8752,24.8752,24.7888,24.8176,68006.0
2023-10-17 12:40:00,25.85,25.88,25.84,25.88,20042.0,24.8176,24.8464,24.808,24.8464,20042.0
2023-10-17 12:45:00,25.88,25.88,25.85,25.86,42098.0,24.8464,24.8464,24.8176,24.8272,42098.0
2023-10-17 12:50:00,25.86,25.86,25.83,25.84,39870.0,24.8272,24.8272,24.7984,24.808,39870.0
2023-10-17 12:55:00,25.83,25.85,25.78,25.81,25944.0,24.7984,24.8176,24.7504,24.7792,25944.0
2023-10-17 13:00:00,25.81,25.84,25.79,25.83,31056.0,24.7792,24.808,24.76,24.7984,31056.0
2023-10-17 13:05:00,25.83,25.85,25.82,25.85,31270.0,24.7984,24.8176,24.7888,24.8176,31270.0
2023-10-17 13:10:00,25.85,25.85,25.82,25.83,13207.0,24.8176,24.8176,24.7888,24.7984,13207.0
2023-10-17 13:15:00,25.83,25.85,25.82,25.84,24642.0,24.7984,24.8176,24.7888,24.808,24642.0
2023-10-17 13:20:00,25.84,25.85,25.81,25.81,17483.0,24.808,24.8176,24.7792,24.7792,17483.0
2023-10-17 13:25:00,25.81,25.84,25.81,25.82,11191.0,24.7792,24.808,24.7792,24.7888,11191.0
2023-10-17 13:30:00,25.82,25.83,25.74,25.77,29104.0,24.7888,24.7984,24.712,24.7408,29104.0
2023-10-17 13:35:00,25.77,25.78,25.71,25.74,27744.0,24.7408,24.7504,24.6832,24.712,27744.0
2023-10-17 13:40:00,25.73,25.76,25.71,25.74,26672.0,24.7024,24.7312,24.6832,24.712,26672.0
2023-10-17 13:45:00,25.74,25.75,25.71,25.75,16288.0,24.712,24.7216,24.6832,24.7216,16288.0
2023-10-17 13:50:00,25.74,25.75,25.68,25.69,24941.0,24.712,24.7216,24.6544,24.664,24941.0
2023-10-17 13:55:00,25.69,25.71,25.67,25.7,14036.0,24.664,24.6832,24.6448,24.6736,14036.0
2023-10-17 14:00:00,25.71,25.73,25.7,25.73,25941.0,24.6832,24.7024,24.6736,24.7024,25941.0
2023-10-17 14:05:00,25.72,25.75,25.71,25.75,12207.0,24.6928,24.7216,24.6832,24.7216,12207.0
2023-10-17 14:10:00,25.75,25.76,25.73,25.76,22025.0,24.7216,24.7312,24.7024,24.7312,22025.0
2023-10-17 14:15:00,25.75,25.79,25.75,25.76,22077.0,24.7216,24.76,24.7216,24.7312,22077.0
2023-10-17 14:20:00,25.77,25.79,25.76,25.78,13418.0,24.7408,24.76,24.7312,24.7504,13418.0
2023-10-17 14:25:00,25.79,25.82,25.77,25.8,17550.0,24.76,24.7888,24.7408,24.7696,17550.0
2023-10-17 14:30:00,25.79,25.81,25.77,25.77,26297.0,24.76,24.7792,24.7408,24.7408,26297.0
2023-10-17 14:35:00,25.78,25.81,25.74,25.8,29871.0,24.7504,24.7792,24.712,24.7696,29871.0
2023-10-17 14:40:00,25.8,25.84,25.8,25.83,15872.0,24.7696,24.808,24.7696,24.7984,15872.0
2023-10-17 14:45:00,25.84,25.86,25.81,25.85,23038.0,24.808,24.8272,24.7792,24.8176,23038.0
2023-10-17 14:50:00,25.84,25.85,25.77,25.78,43169.0,24.808,24.8176,24.7408,24.7504,43169.0
2023-10-17 14:55:00,25.77,25.8,25.75,25.77,43027.0,24.7408,24.7696,24.7216,24.7408,43027.0
2023-10-17 15:00:00,25.76,25.78,25.75,25.77,16115.0,24.7312,24.7504,24.7216,24.7408,16115.0
2023-10-17 15:05:00,25.77,25.81,25.73,25.8,33363.0,24.7408,24.7792,24.7024,24.7696,33363.0
2023-10-17 15:10:00,25.8,25.82,25.79,25.8,27260.0,24.7696,24.7888,24.76,24.7696,27260.0
2023-10-17 15:15:00,25.8,25.81,25.78,25.79,17960.0,24.7696,24.7792,24.7504,24.76,17960.0
2023-10-17 15:20:00,25.79,25.87,25.79,25.84,85630.0,24.76,24.8368,24.76,24.808,85630.0
2023-10-17 15:25:00,25.84,25.84,25.81,25.84,24869.0,24.808,24.808,24.7792,24.808,24869.0
2023-10-17 15:30:00,25.84,25.85,25.8,25.8,19321.0,24.808,24.8176,24.7696,24.7696,19321.0
2023-10-17 15:35:00,25.8,25.81,25.78,25.79,22945.0,24.7696,24.7792,24.7504,24.76,22945.0
2023-10-17 15:40:00,25.8,25.82,25.79,25.8,44166.0,24.7696,24.7888,24.76,24.7696,44166.0
2023-10-17 15:45:00,25.8,25.81,25.78,25.79,48893.0,24.7696,24.7792,24.7504,24.76,48893.0
2023-10-17 15:50:00,25.79,25.8,25.77,25.8,108079.0,24.76,24.7696,24.7408,24.7696,108079.0
2023-10-17 15:55:00,25.8,25.8,25.77,25.79,210070.0,24.7696,24.7696,24.7408,24.76,210070.0
2023-10-18 09:30:00,25.51,25.52,25.27,25.34,184907.0,24.4912,24.5008,24.2608,24.328,184907.0
2023-10-18 09:35:00,25.31,25.31,25.13,25.27,130205.0,24.2992,24.2992,24.1264,24.2608,130205.0
2023-10-18 09:40:00,25.27,25.28,25.13,25.15,170089.0,24.2608,24.2704,24.1264,24.1456,170089.0
2023-10-18 09:45:00,25.14,25.23,25.11,25.14,98874.0,24.136,24.2224,24.1072,24.136,98874.0
2023-10-18 09:50:00,25.13,25.13,25.05,25.08,91070.0,24.1264,24.1264,24.0496,24.0784,91070.0
2023-10-18 09:55:00,25.08,25.11,25.02,25.05,54328.0,24.0784,24.1072,24.0208,24.0496,54328.0
2023-10-18 10:00:00,25.04,25.08,24.95,25.02,327000.0,24.04,24.0784,23.9536,24.0208,327000.0
2023-10-18 10:05:00,25.01,25.07,24.97,24.98,105478.0,24.0112,24.0688,23.9728,23.9824,105478.0
2023-10-18 10:10:00,24.96,25.07,24.95,25.07,98820.0,23.9632,24.0688,23.9536,24.0688,98820.0
2023-10-18 10:15:00,25.07,25.17,25.05,25.15,95543.0,24.0688,24.1648,24.0496,24.1456,95543.0
2023-10-18 10:20:00,25.16,25.21,25.13,25.14,91113.0,24.1552,24.2032,24.1264,24.136,91113.0
2023-10-18 10:25:00,25.13,25.14,25.04,25.05,80334.0,24.1264,24.136,24.04,24.0496,80334.0
2023-10-18 10:30:00,25.04,25.11,25.02,25.02,69004.0,24.04,24.1072,24.0208,24.0208,69004.0
2023-10-18 10:35:00,25.02,25.04,24.99,25.01,61948.0,24.0208,24.04,23.992,24.0112,61948.0
2023-10-18 10:40:00,25.0,25.02,24.93,24.98,102965.0,24.0016,24.0208,23.9344,23.9824,102965.0
2023-10-18 10:45:00,24.98,25.06,24.98,25.04,93216.0,23.9824,24.0592,23.9824,24.04,93216.0
2023-10-18 10:50:00,25.03,25.04,24.92,24.94,152704.0,24.0304,24.04,23.9248,23.944,152704.0
2023-10-18 10:55:00,24.94,24.98,24.92,24.96,56182.0,23.944,23.9824,23.9248,23.9632,56182.0
2023-10-18 11:00:00,24.96,24.99,24.92,24.98,43928.0,23.9632,23.992,23.9248,23.9824,43928.0
2023-10-18 11:05:00,24.98,24.98,24.94,24.95,55283.0,23.9824,23.9824,23.944,23.9536,55283.0
2023-10-18 11:10:00,24.94,24.97,24.92,24.96,46480.0,23.944,23.9728,23.9248,23.9632,46480.0
2023-10-18 11:15:00,24.96,25.01,24.92,25.0,56722.0,23.9632,24.0112,23.9248,24.0016,56722.0
2023-10-18 11:20:00,24.99,25.02,24.95,25.02,73039.0,23.992,24.0208,23.9536,24.0208,73039.0
2023-10-18 11:25:00,25.02,25.06,24.99,25.0,27673.0,24.0208,24.0592,23.992,24.0016,27673.0
2023-10-18 11:30:00,25.01,25.01,24.94,24.95,37777.0,24.0112,24.0112,23.944,23.9536,37777.0
2023-10-18 11:35:00,24.94,24.98,24.9,24.96,87380.0,23.944,23.9824,23.9056,23.9632,87380.0
2023-10-18 11:40:00,24.96,24.99,24.91,24.93,56609.0,23.9632,23.992,23.9152,23.9344,56609.0
2023-10-18 11:45:00,24.93,24.96,24.92,24.92,41970.0,23.9344,23.9632,23.9248,23.9248,41970.0
2023-10-18 11:50:00,24.93,24.95,24.91,24.92,26148.0,23.9344,23.9536,23.9152,23.9248,26148.0
2023-10-18 11:55:00,24.91,24.98,24.91,24.92,31590.0,23.9152,23.9824,23.9152,23.9248,31590.0
2023-10-18 12:00:00,24.92,24.98,24.87,24.98,45372.0,23.9248,23.9824,23.8768,23.9824,45372.0
2023-10-18 12:05:00,24.97,24.99,24.92,24.99,49191.0,23.9728,23.992,23.9248,23.992,49191.0
2023-10-18 12:10:00,24.99,25.02,24.93,24.93,32170.0,23.992,24.0208,23.9344,23.9344,32170.0
2023-10-18 12:15:00,24.94,24.95,24.89,24.89,56326.0,23.944,23.9536,23.896,23.896,56326.0
2023-10-18 12:20:00,24.89,24.92,24.84,24.87,44262.0,23.896,23.9248,23.848,23.8768,44262.0
2023-10-18 12:25:00,24.87,24.9,24.86,24.88,24200.0,23.8768,23.9056,23.8672,23.8864,24200.0
2023-10-18 12:30:00,24.87,24.93,24.86,24.89,44720.0,23.8768,23.9344,23.8672,23.896,44720.0
2023-10-18 12:35:00,24.89,24.91,24.86,24.89,25844.0,23.896,23.9152,23.8672,23.896,25844.0
2023-10-18 12:40:00,24.89,24.93,24.88,24.91,29133.0,23.896,23.9344,23.8864,23.9152,29133.0
2023-10-18 12:45:00,24.91,24.93,24.88,24.89,37916.0,23.9152,23.9344,23.8864,23.896,37916.0
2023-10-18 12:50:00,24.89,24.9,24.87,24.88,29727.0,23.896,23.9056,23.8768,23.8864,29727.0
2023-10-18 12:55:00,24.88,24.89,24.86,24.88,22599.0,23.8864,23.896,23.8672,23.8864,22599.0
2023-10-18 13:00:00,24.88,25.0,24.83,24.99,116207.0,23.8864,24.0016,23.8384,23.992,116207.0
2023-10-18 13:05:00,25.0,25.06,24.97,25.04,103646.0,24.0016,24.0592,23.9728,24.04,103646.0
2023-10-18 13:10:00,25.04,25.08,25.02,25.03,27933.0,24.04,24.0784,24.0208,24.0304,27933.0
2023-10-18 13:15:00,25.04,25.08,25.02,25.06,32322.0,24.04,24.0784,24.0208,24.0592,32322.0
2023-10-18 13:20:00,25.05,25.06,25.01,25.02,33339.0,24.0496,24.0592,24.0112,24.0208,33339.0
2023-10-18 13:25:00,25.02,25.02,24.94,24.98,61617.0,24.0208,24.0208,23.944,23.9824,61617.0
2023-10-18 13:30:00,24.98,24.98,24.85,24.89,133677.0,23.9824,23.9824,23.8576,23.896,133677.0
2023-10-18 13:35:00,24.89,24.89,24.86,24.88,28221.0,23.896,23.896,23.8672,23.8864,28221.0
2023-10-18 13:40:00,24.87,24.91,24.86,24.88,32038.0,23.8768,23.9152,23.8672,23.8864,32038.0
2023-10-18 13:45:00,24.88,24.91,24.86,24.9,26024.0,23.8864,23.9152,23.8672,23.9056,26024.0
2023-10-18 13:50:00,24.89,24.92,24.89,24.92,25941.0,23.896,23.9248,23.896,23.9248,25941.0
2023-10-18 13:55:00,24.91,24.96,24.9,24.96,19343.0,23.9152,23.9632,23.9056,23.9632,19343.0
2023-10-18 14:00:00,24.96,24.96,24.9,24.93,15913.0,23.9632,23.9632,23.9056,23.9344,15913.0
2023-10-18 14:05:00,24.93,25.02,24.9,24.98,45773.0,23.9344,24.0208,23.9056,23.9824,45773.0
2023-10-18 14:10:00,24.97,24.99,24.95,24.98,20575.0,23.9728,23.992,23.9536,23.9824,20575.0
2023-10-18 14:15:00,24.99,24.99,24.94,24.94,29652.0,23.992,23.992,23.944,23.944,29652.0
2023-10-18 14:20:00,24.94,24.99,24.93,24.98,25524.0,23.944,23.992,23.9344,23.9824,25524.0
2023-10-18 14:25:00,24.97,24.99,24.95,24.96,31918.0,23.9728,23.992,23.9536,23.9632,31918.0
2023-10-18 14:30:00,24.96,24.99,24.93,24.94,19588.0,23.9632,23.992,23.9344,23.944,19588.0
2023-10-18 14:35:00,24.95,24.95,24.9,24.92,29608.0,23.9536,23.9536,23.9056,23.9248,29608.0
2023-10-18 14:40:00,24.92,24.93,24.87,24.88,38888.0,23.9248,23.9344,23.8768,23.8864,38888.0
2023-10-18 14:45:00,24.88,24.9,24.85,24.86,29232.0,23.8864,23.9056,23.8576,23.8672,29232.0
2023-10-18 14:50:00,24.86,24.86,24.81,24.82,62398.0,23.8672,23.8672,23.8192,23.8288,62398.0
2023-10-18 14:55:00,24.83,24.84,24.81,24.82,43178.0,23.8384,23.848,23.8192,23.8288,43178.0
2023-10-18 15:00:00,24.82,24.82,24.76,24.76,104223.0,23.8288,23.8288,23.7712,23.7712,104223.0
2023-10-18 15:05:00,24.76,24.77,24.73,24.75,54927.0,23.7712,23.7808,23.7424,23.7616,54927.0
2023-10-18 15:10:00,24.75,24.78,24.74,24.76,51395.0,23.7616,23.7904,23.752,23.7712,51395.0
2023-10-18 15:15:00,24.76,24.81,24.75,24.78,39837.0,23.7712,23.8192,23.7616,23.7904,39837.0
2023-10-18 15:20:00,24.78,24.82,24.77,24.82,74657.0,23.7904,23.8288,23.7808,23.8288,74657.0
2023-10-18 15:25:00,24.82,24.82,24.73,24.75,72540.0,23.8288,23.8288,23.7424,23.7616,72540.0
2023-10-18 15:30:00,24.75,24.79,24.73,24.75,51531.0,23.7616,23.8,23.7424,23.7616,51531.0
2023-10-18 15:35:00,24.75,24.76,24.72,24.73,73133.0,23.7616,23.7712,23.7328,23.7424,73133.0
2023-10-18 15:40:00,24.72,24.73,24.71,24.71,75866.0,23.7328,23.7424,23.7232,23.7232,75866.0
2023-10-18 15:45:00,24.71,24.75,24.66,24.71,280001.0,23.7232,23.7616,23.6752,23.7232,280001.0
2023-10-18 15:50:00,24.7,24.74,24.69,24.71,178085.0,23.7136,23.752,23.704,23.7232,178085.0
2023-10-18 15:55:00,24.71,24.73,24.69,24.7,495793.0,23.7232,23.7424,23.704,23.7136,495793.0
2023-10-19 09:30:00,24.66,24.77,24.63,24.68,159451.0,23.6752,23.7808,23.6464,23.6944,159451.0
2023-10-19 09:35:00,24.67,24.67,24.56,24.64,143808.0,23.6848,23.6848,23.5792,23.656,143808.0
2023-10-19 09:40:00,24.64,24.77,24.62,24.71,107638.0,23.656,23.7808,23.6368,23.7232,107638.0
2023-10-19 09:45:00,24.71,24.81,24.69,24.76,71029.0,23.7232,23.8192,23.704,23.7712,71029.0
2023-10-19 09:50:00,24.76,24.77,24.68,24.71,50668.0,23.7712,23.7808,23.6944,23.7232,50668.0
2023-10-19 09:55:00,24.7,24.77,24.7,24.73,97762.0,23.7136,23.7808,23.7136,23.7424,97762.0
2023-10-19 10:00:00,24.73,24.86,24.67,24.86,98540.0,23.7424,23.8672,23.6848,23.8672,98540.0
2023-10-19 10:05:00,24.85,24.86,24.75,24.76,68793.0,23.8576,23.8672,23.7616,23.7712,68793.0
2023-10-19 10:10:00,24.77,24.94,24.74,24.93,123951.0,23.7808,23.944,23.752,23.9344,123951.0
2023-10-19 10:15:00,24.93,24.97,24.8,24.83,93692.0,23.9344,23.9728,23.8096,23.8384,93692.0
2023-10-19 10:20:00,24.83,24.84,24.77,24.82,42514.0,23.8384,23.848,23.7808,23.8288,42514.0
2023-10-19 10:25:00,24.82,24.85,24.74,24.74,49298.0,23.8288,23.8576,23.752,23.752,49298.0
2023-10-19 10:30:00,24.74,24.77,24.72,24.77,42823.0,23.752,23.7808,23.7328,23.7808,42823.0
2023-10-19 10:35:00,24.77,24.86,24.76,24.8,36766.0,23.7808,23.8672,23.7712,23.8096,36766.0
2023-10-19 10:40:00,24.8,24.83,24.76,24.77,54129.0,23.8096,23.8384,23.7712,23.7808,54129.0
2023-10-19 10:45:00,24.76,24.83,24.75,24.77,35699.0,23.7712,23.8384,23.7616,23.7808,35699.0
2023-10-19 10:50:00,24.78,24.87,24.76,24.82,45568.0,23.7904,23.8768,23.7712,23.8288,45568.0
2023-10-19 10:55:00,24.82,24.82,24.75,24.77,45870.0,23.8288,23.8288,23.7616,23.7808,45870.0
2023-10-19 11:00:00,24.78,24.84,24.76,24.83,118993.0,23.7904,23.848,23.7712,23.8384,118993.0
2023-10-19 11:05:00,24.84,24.84,24.77,24.8,52890.0,23.848,23.848,23.7808,23.8096,52890.0
2023-10-19 11:10:00,24.8,24.82,24.7,24.7,54908.0,23.8096,23.8288,23.7136,23.7136,54908.0
2023-10-19 11:15:00,24.71,24.72,24.65,24.67,43449.0,23.7232,23.7328,23.6656,23.6848,43449.0
2023-10-19 11:20:00,24.66,24.7,24.65,24.7,49069.0,23.6752,23.7136,23.6656,23.7136,49069.0
2023-10-19 11:25:00,24.7,24.72,24.67,24.7,53331.0,23.7136,23.7328,23.6848,23.7136,53331.0
2023-10-19 11:30:00,24.71,24.73,24.67,24.72,59734.0,23.7232,23.7424,23.6848,23.7328,59734.0
2023-10-19 11:35:00,24.71,24.77,24.71,24.77,41182.0,23.7232,23.7808,23.7232,23.7808,41182.0
2023-10-19 11:40:00,24.77,24.83,24.73,24.76,86060.0,23.7808,23.8384,23.7424,23.7712,86060.0
2023-10-19 11:45:00,24.77,24.91,24.76,24.89,63861.0,23.7808,23.9152,23.7712,23.896,63861.0
2023-10-19 11:50:00,24.89,24.9,24.83,24.84,43217.0,23.896,23.9056,23.8384,23.848,43217.0
2023-10-19 11:55:00,24.84,24.84,24.66,24.72,95254.0,23.848,23.848,23.6752,23.7328,95254.0
2023-10-19 12:00:00,24.71,24.84,24.62,24.8,92598.0,23.7232,23.848,23.6368,23.8096,92598.0
2023-10-19 12:05:00,24.81,24.82,24.69,24.7,69976.0,23.8192,23.8288,23.704,23.7136,69976.0
2023-10-19 12:10:00,24.7,24.77,24.69,24.72,72009.0,23.7136,23.7808,23.704,23.7328,72009.0
2023-10-19 12:15:00,24.72,24.79,24.7,24.77,31757.0,23.7328,23.8,23.7136,23.7808,31757.0
2023-10-19 12:20:00,24.77,24.86,24.77,24.81,43779.0,23.7808,23.8672,23.7808,23.8192,43779.0
2023-10-19 12:25:00,24.8,24.8,24.68,24.69,49697.0,23.8096,23.8096,23.6944,23.704,49697.0
2023-10-19 12:30:00,24.69,24.71,24.63,24.63,116080.0,23.704,23.7232,23.6464,23.6464,116080.0
2023-10-19 12:35:00,24.64,24.74,24.6,24.73,74444.0,23.656,23.752,23.6176,23.7424,74444.0
2023-10-19 12:40:00,24.74,24.8,24.7,24.74,51381.0,23.752,23.8096,23.7136,23.752,51381.0
2023-10-19 12:45:00,24.75,24.81,24.75,24.79,49695.0,23.7616,23.8192,23.7616,23.8,49695.0
2023-10-19 12:50:00,24.79,24.85,24.77,24.85,52006.0,23.8,23.8576,23.7808,23.8576,52006.0
2023-10-19 12:55:00,24.86,24.9,24.78,24.83,52577.0,23.8672,23.9056,23.7904,23.8384,52577.0
2023-10-19 13:00:00,24.84,24.92,24.83,24.87,36258.0,23.848,23.9248,23.8384,23.8768,36258.0
2023-10-19 13:05:00,24.86,24.94,24.84,24.92,33569.0,23.8672,23.944,23.848,23.9248,33569.0
2023-10-19 13:10:00,24.91,24.92,24.84,24.85,21828.0,23.9152,23.9248,23.848,23.8576,21828.0
2023-10-19 13:15:00,24.85,24.9,24.82,24.85,31795.0,23.8576,23.9056,23.8288,23.8576,31795.0
2023-10-19 13:20:00,24.85,24.86,24.79,24.81,19475.0,23.8576,23.8672,23.8,23.8192,19475.0
2023-10-19 13:25:00,24.81,24.87,24.79,24.86,45305.0,23.8192,23.8768,23.8,23.8672,45305.0
2023-10-19 13:30:00,24.87,24.94,24.85,24.89,129313.0,23.8768,23.944,23.8576,23.896,129313.0
2023-10-19 13:35:00,24.9,24.91,24.82,24.86,110400.0,23.9056,23.9152,23.8288,23.8672,110400.0
2023-10-19 13:40:00,24.86,24.87,24.78,24.79,57027.0,23.8672,23.8768,23.7904,23.8,57027.0
2023-10-19 13:45:00,24.79,24.83,24.75,24.76,29723.0,23.8,23.8384,23.7616,23.7712,29723.0
2023-10-19 13:50:00,24.76,24.78,24.74,24.78,97785.0,23.7712,23.7904,23.752,23.7904,97785.0
2023-10-19 13:55:00,24.78,24.8,24.71,24.71,56193.0,23.7904,23.8096,23.7232,23.7232,56193.0
2023-10-19 14:00:00,24.71,24.79,24.66,24.77,56632.0,23.7232,23.8,23.6752,23.7808,56632.0
2023-10-19 14:05:00,24.77,24.78,24.7,24.7,40105.0,23.7808,23.7904,23.7136,23.7136,40105.0
2023-10-19 14:10:00,24.7,24.73,24.68,24.71,37300.0,23.7136,23.7424,23.6944,23.7232,37300.0
2023-10-19 14:15:00,24.7,24.72,24.67,24.68,48990.0,23.7136,23.7328,23.6848,23.6944,48990.0
2023-10-19 14:20:00,24.69,24.69,24.64,24.64,57896.0,23.704,23.704,23.656,23.656,57896.0
2023-10-19 14:25:00,24.64,24.7,24.63,24.68,36711.0,23.656,23.7136,23.6464,23.6944,36711.0
2023-10-19 14:30:00,24.69,24.69,24.61,24.64,51784.0,23.704,23.704,23.6272,23.656,51784.0
2023-10-19 14:35:00,24.63,24.63,24.58,24.59,51198.0,23.6464,23.6464,23.5984,23.608,51198.0
2023-10-19 14:40:00,24.58,24.59,24.51,24.53,84610.0,23.5984,23.608,23.5312,23.5504,84610.0
2023-10-19 14:45:00,24.54,24.55,24.52,24.54,37759.0,23.56,23.5696,23.5408,23.56,37759.0
2023-10-19 14:50:00,24.54,24.55,24.51,24.52,63457.0,23.56,23.5696,23.5312,23.5408,63457.0
2023-10-19 14:55:00,24.52,24.59,24.51,24.55,90753.0,23.5408,23.608,23.5312,23.5696,90753.0
2023-10-19 15:00:00,24.54,24.57,24.52,24.55,60959.0,23.56,23.5888,23.5408,23.5696,60959.0
2023-10-19 15:05:00,24.55,24.55,24.51,24.53,56407.0,23.5696,23.5696,23.5312,23.5504,56407.0
2023-10-19 15:10:00,24.53,24.53,24.49,24.5,109681.0,23.5504,23.5504,23.512,23.5216,109681.0
2023-10-19 15:15:00,24.5,24.5,24.46,24.49,40480.0,23.5216,23.5216,23.4832,23.512,40480.0
2023-10-19 15:20:00,24.49,24.5,24.43,24.46,57039.0,23.512,23.5216,23.4544,23.4832,57039.0
2023-10-19 15:25:00,24.46,24.47,24.42,24.46,66093.0,23.4832,23.4928,23.4447,23.4832,66093.0
2023-10-19 15:30:00,24.46,24.5,24.42,24.46,81919.0,23.4832,23.5216,23.4447,23.4832,81919.0
2023-10-19 15:35:00,24.46,24.47,24.41,24.42,87119.0,23.4832,23.4928,23.4351,23.4447,87119.0
2023-10-19 15:40:00,24.41,24.42,24.35,24.36,69305.0,23.4351,23.4447,23.3775,23.3871,69305.0
2023-10-19 15:45:00,24.36,24.42,24.36,24.39,206023.0,23.3871,23.4447,23.3871,23.4159,206023.0
2023-10-19 15:50:00,24.39,24.43,24.36,24.37,237617.0,23.4159,23.4544,23.3871,23.3967,237617.0
2023-10-19 15:55:00,24.37,24.4,24.35,24.38,448006.0,23.3967,23.4255,23.3775,23.4063,448006.0
2023-10-20 09:30:00,24.25,24.41,24.21,24.3,244348.0,23.2815,23.4351,23.2431,23.3295,244348.0
2023-10-20 09:35:00,24.3,24.33,24.23,24.26,51333.0,23.3295,23.3583,23.2623,23.2911,51333.0
2023-10-20 09:40:00,24.26,24.33,24.16,24.17,70536.0,23.2911,23.3583,23.1951,23.2047,70536.0
2023-10-20 09:45:00,24.17,24.31,24.12,24.3,67951.0,23.2047,23.3391,23.1567,23.3295,67951.0
2023-10-20 09:50:00,24.3,24.35,24.22,24.26,63751.0,23.3295,23.3775,23.2527,23.2911,63751.0
2023-10-20 09:55:00,24.27,24.41,24.24,24.38,318165.0,23.3007,23.4351,23.2719,23.4063,318165.0
2023-10-20 10:00:00,24.38,24.53,24.35,24.4,307111.0,23.4063,23.5504,23.3775,23.4255,307111.0
2023-10-20 10:05:00,24.4,24.41,24.23,24.29,85105.0,23.4255,23.4351,23.2623,23.3199,85105.0
2023-10-20 10:10:00,24.29,24.3,24.2,24.23,77311.0,23.3199,23.3295,23.2335,23.2623,77311.0
2023-10-20 10:15:00,24.23,24.31,24.21,24.31,90918.0,23.2623,23.3391,23.2431,23.3391,90918.0
2023-10-20 10:20:00,24.3,24.39,24.29,24.38,57307.0,23.3295,23.4159,23.3199,23.4063,57307.0
2023-10-20 10:25:00,24.38,24.41,24.36,24.38,64852.0,23.4063,23.4351,23.3871,23.4063,64852.0
2023-10-20 10:30:00,24.37,24.43,24.34,24.39,92719.0,23.3967,23.4544,23.3679,23.4159,92719.0
2023-10-20 10:35:00,24.39,24.43,24.36,24.39,60702.0,23.4159,23.4544,23.3871,23.4159,60702.0
2023-10-20 10:40:00,24.38,24.38,24.3,24.32,36832.0,23.4063,23.4063,23.3295,23.3487,36832.0
2023-10-20 10:45:00,24.32,24.39,24.29,24.38,84297.0,23.3487,23.4159,23.3199,23.4063,84297.0
2023-10-20 10:50:00,24.38,24.38,24.3,24.35,115830.0,23.4063,23.4063,23.3295,23.3775,115830.0
2023-10-20 10:55:00,24.35,24.35,24.3,24.34,36338.0,23.3775,23.3775,23.3295,23.3679,36338.0
2023-10-20 11:00:00,24.34,24.39,24.3,24.31,38270.0,23.3679,23.4159,23.3295,23.3391,38270.0
2023-10-20 11:05:00,24.32,24.33,24.29,24.3,110716.0,23.3487,23.3583,23.3199,23.3295,110716.0
2023-10-20 11:10:00,24.3,24.34,24.29,24.3,59253.0,23.3295,23.3679,23.3199,23.3295,59253.0
2023-10-20 11:15:00,24.3,24.33,24.23,24.25,77183.0,23.3295,23.3583,23.2623,23.2815,77183.0
2023-10-20 11:20:00,24.25,24.27,24.22,24.27,46410.0,23.2815,23.3007,23.2527,23.3007,46410.0
2023-10-20 11:25:00,24.26,24.28,24.23,24.26,63835.0,23.2911,23.3103,23.2623,23.2911,63835.0
2023-10-20 11:30:00,24.25,24.28,24.22,24.23,74761.0,23.2815,23.3103,23.2527,23.2623,74761.0
2023-10-20 11:35:00,24.23,24.29,24.23,24.27,87710.0,23.2623,23.3199,23.2623,23.3007,87710.0
2023-10-20 11:40:00,24.27,24.32,24.25,24.32,60496.0,23.3007,23.3487,23.2815,23.3487,60496.0
2023-10-20 11:45:00,24.32,24.36,24.3,24.33,43059.0,23.3487,23.3871,23.3295,23.3583,43059.0
2023-10-20 11:50:00,24.33,24.35,24.29,24.32,30799.0,23.3583,23.3775,23.3199,23.3487,30799.0
2023-10-20 11:55:00,24.31,24.33,24.28,24.29,27752.0,23.3391,23.3583,23.3103,23.3199,27752.0
2023-10-20 12:00:00,24.29,24.3,24.22,24.24,28068.0,23.3199,23.3295,23.2527,23.2719,28068.0
2023-10-20 12:05:00,24.24,24.25,24.2,24.24,31192.0,23.2719,23.2815,23.2335,23.2719,31192.0
2023-10-20 12:10:00,24.23,24.23,24.19,24.19,30730.0,23.2623,23.2623,23.2239,23.2239,30730.0
2023-10-20 12:15:00,24.19,24.22,24.17,24.21,30104.0,23.2239,23.2527,23.2047,23.2431,30104.0
2023-10-20 12:20:00,24.21,24.28,24.2,24.28,49672.0,23.2431,23.3103,23.2335,23.3103,49672.0
2023-10-20 12:25:00,24.28,24.28,24.22,24.23,24870.0,23.3103,23.3103,23.2527,23.2623,24870.0
2023-10-20 12:30:00,24.23,24.25,24.21,24.25,13537.0,23.2623,23.2815,23.2431,23.2815,13537.0
2023-10-20 12:35:00,24.25,24.3,24.23,24.26,22702.0,23.2815,23.3295,23.2623,23.2911,22702.0
2023-10-20 12:40:00,24.27,24.27,24.25,24.26,18437.0,23.3007,23.3007,23.2815,23.2911,18437.0
2023-10-20 12:45:00,24.27,24.33,24.27,24.3,48370.0,23.3007,23.3583,23.3007,23.3295,48370.0
2023-10-20 12:50:00,24.3,24.35,24.3,24.33,26067.0,23.3295,23.3775,23.3295,23.3583,26067.0
2023-10-20 12:55:00,24.33,24.39,24.32,24.39,43218.0,23.3583,23.4159,23.3487,23.4159,43218.0
2023-10-20 13:00:00,24.38,24.39,24.32,24.34,48413.0,23.4063,23.4159,23.3487,23.3679,48413.0
2023-10-20 13:05:00,24.34,24.34,24.26,24.28,94318.0,23.3679,23.3679,23.2911,23.3103,94318.0
2023-10-20 13:10:00,24.28,24.31,24.26,24.29,26289.0,23.3103,23.3391,23.2911,23.3199,26289.0
2023-10-20 13:15:00,24.29,24.4,24.27,24.39,46195.0,23.3199,23.4255,23.3007,23.4159,46195.0
2023-10-20 13:20:00,24.4,24.42,24.35,24.4,76636.0,23.4255,23.4447,23.3775,23.4255,76636.0
2023-10-20 13:25:00,24.39,24.4,24.33,24.35,52474.0,23.4159,23.4255,23.3583,23.3775,52474.0
2023-10-20 13:30:00,24.35,24.37,24.3,24.35,49530.0,23.3775,23.3967,23.3295,23.3775,49530.0
2023-10-20 13:35:00,24.34,24.35,24.3,24.3,57504.0,23.3679,23.3775,23.3295,23.3295,57504.0
2023-10-20 13:40:00,24.31,24.36,24.3,24.36,49714.0,23.3391,23.3871,23.3295,23.3871,49714.0
2023-10-20 13:45:00,24.36,24.36,24.26,24.28,32788.0,23.3871,23.3871,23.2911,23.3103,32788.0
2023-10-20 13:50:00,24.27,24.29,24.22,24.25,45379.0,23.3007,23.3199,23.2527,23.2815,45379.0
2023-10-20 13:55:00,24.24,24.29,24.23,24.29,22336.0,23.2719,23.3199,23.2623,23.3199,22336.0
2023-10-20 14:00:00,24.29,24.32,24.29,24.3,40921.0,23.3199,23.3487,23.3199,23.3295,40921.0
2023-10-20 14:05:00,24.31,24.34,24.23,24.33,236757.0,23.3391,23.3679,23.2623,23.3583,236757.0
2023-10-20 14:10:00,24.32,24.33,24.25,24.28,86269.0,23.3487,23.3583,23.2815,23.3103,86269.0
2023-10-20 14:15:00,24.28,24.29,24.25,24.26,37853.0,23.3103,23.3199,23.2815,23.2911,37853.0
2023-10-20 14:20:00,24.26,24.29,24.25,24.28,40639.0,23.2911,23.3199,23.2815,23.3103,40639.0
2023-10-20 14:25:00,24.28,24.29,24.26,24.27,67309.0,23.3103,23.3199,23.2911,23.3007,67309.0
2023-10-20 14:30:00,24.27,24.29,24.24,24.29,30117.0,23.3007,23.3199,23.2719,23.3199,30117.0
2023-10-20 14:35:00,24.29,24.33,24.26,24.28,79586.0,23.3199,23.3583,23.2911,23.3103,79586.0
2023-10-20 14:40:00,24.28,24.31,24.26,24.3,71253.0,23.3103,23.3391,23.2911,23.3295,71253.0
2023-10-20 14:45:00,24.3,24.32,24.26,24.28,33855.0,23.3295,23.3487,23.2911,23.3103,33855.0
2023-10-20 14:50:00,24.27,24.28,24.25,24.27,24654.0,23.3007,23.3103,23.2815,23.3007,24654.0
2023-10-20 14:55:00,24.28,24.3,24.28,24.29,86083.0,23.3103,23.3295,23.3103,23.3199,86083.0
2023-10-20 15:00:00,24.29,24.35,24.27,24.28,122744.0,23.3199,23.3775,23.3007,23.3103,122744.0
2023-10-20 15:05:00,24.28,24.3,24.26,24.27,34339.0,23.3103,23.3295,23.2911,23.3007,34339.0
2023-10-20 15:10:00,24.27,24.29,24.25,24.29,99086.0,23.3007,23.3199,23.2815,23.3199,99086.0
2023-10-20 15:15:00,24.29,24.33,24.28,24.3,97115.0,23.3199,23.3583,23.3103,23.3295,97115.0
2023-10-20 15:20:00,24.3,24.31,24.28,24.29,31060.0,23.3295,23.3391,23.3103,23.3199,31060.0
2023-10-20 15:25:00,24.28,24.29,24.25,24.28,48549.0,23.3103,23.3199,23.2815,23.3103,48549.0
2023-10-20 15:30:00,24.28,24.3,24.27,24.28,46823.0,23.3103,23.3295,23.3007,23.3103,46823.0
2023-10-20 15:35:00,24.28,24.3,24.24,24.25,79486.0,23.3103,23.3295,23.2719,23.2815,79486.0
2023-10-20 15:40:00,24.24,24.26,24.23,24.25,85069.0,23.2719,23.2911,23.2623,23.2815,85069.0
2023-10-20 15:45:00,24.25,24.31,24.23,24.3,157812.0,23.2815,23.3391,23.2623,23.3295,157812.0
2023-10-20 15:50:00,24.29,24.29,24.21,24.21,232572.0,23.3199,23.3199,23.2431,23.2431,232572.0
2023-10-20 15:55:00,24.21,24.24,24.18,24.2,584091.0,23.2431,23.2719,23.2143,23.2335,584091.0
2023-10-23 09:30:00,24.09,24.22,24.07,24.16,122691.0,23.1279,23.2527,23.1087,23.1951,122691.0
2023-10-23 09:35:00,24.17,24.19,24.05,24.09,77559.0,23.2047,23.2239,23.0895,23.1279,77559.0
2023-10-23 09:40:00,24.09,24.1,23.96,23.96,108951.0,23.1279,23.1375,23.0031,23.0031,108951.0
2023-10-23 09:45:00,23.96,24.28,23.96,24.27,60786.0,23.0031,23.3103,23.0031,23.3007,60786.0
2023-10-23 09:50:00,24.29,24.3,24.17,24.26,83051.0,23.3199,23.3295,23.2047,23.2911,83051.0
2023-10-23 09:55:00,24.26,24.35,24.22,24.34,85621.0,23.2911,23.3775,23.2527,23.3679,85621.0
2023-10-23 10:00:00,24.34,24.35,24.3,24.32,70444.0,23.3679,23.3775,23.3295,23.3487,70444.0
2023-10-23 10:05:00,24.31,24.32,24.23,24.3,54119.0,23.3391,23.3487,23.2623,23.3295,54119.0
2023-10-23 10:10:00,24.3,24.34,24.26,24.28,184445.0,23.3295,23.3679,23.2911,23.3103,184445.0
2023-10-23 10:15:00,24.28,24.35,24.27,24.34,62231.0,23.3103,23.3775,23.3007,23.3679,62231.0
2023-10-23 10:20:00,24.34,24.35,24.24,24.25,33934.0,23.3679,23.3775,23.2719,23.2815,33934.0
2023-10-23 10:25:00,24.25,24.31,24.22,24.23,46849.0,23.2815,23.3391,23.2527,23.2623,46849.0
2023-10-23 10:30:00,24.24,24.28,24.18,24.19,49763.0,23.2719,23.3103,23.2143,23.2239,49763.0
2023-10-23 10:35:00,24.19,24.25,24.19,24.23,46259.0,23.2239,23.2815,23.2239,23.2623,46259.0
2023-10-23 10:40:00,24.23,24.27,24.21,24.27,44908.0,23.2623,23.3007,23.2431,23.3007,44908.0
2023-10-23 10:45:00,24.27,24.29,24.22,24.26,58799.0,23.3007,23.3199,23.2527,23.2911,58799.0
2023-10-23 10:50:00,24.26,24.31,24.25,24.29,62627.0,23.2911,23.3391,23.2815,23.3199,62627.0
2023-10-23 10:55:00,24.28,24.31,24.27,24.31,40108.0,23.3103,23.3391,23.3007,23.3391,40108.0
2023-10-23 11:00:00,24.31,24.35,24.26,24.35,47164.0,23.3391,23.3775,23.2911,23.3775,47164.0
2023-10-23 11:05:00,24.35,24.38,24.32,24.33,28473.0,23.3775,23.4063,23.3487,23.3583,28473.0
2023-10-23 11:10:00,24.34,24.37,24.32,24.36,136249.0,23.3679,23.3967,23.3487,23.3871,136249.0
2023-10-23 11:15:00,24.36,24.36,24.3,24.33,47321.0,23.3871,23.3871,23.3295,23.3583,47321.0
2023-10-23 11:20:00,24.33,24.38,24.32,24.36,53224.0,23.3583,23.4063,23.3487,23.3871,53224.0
2023-10-23 11:25:00,24.36,24.4,24.29,24.33,76004.0,23.3871,23.4255,23.3199,23.3583,76004.0
2023-10-23 11:30:00,24.33,24.38,24.32,24.37,37801.0,23.3583,23.4063,23.3487,23.3967,37801.0
2023-10-23 11:35:00,24.37,24.46,24.36,24.44,44207.0,23.3967,23.4832,23.3871,23.464,44207.0
2023-10-23 11:40:00,24.44,24.46,24.38,24.38,37210.0,23.464,23.4832,23.4063,23.4063,37210.0
2023-10-23 11:45:00,24.39,24.4,24.32,24.4,44538.0,23.4159,23.4255,23.3487,23.4255,44538.0
2023-10-23 11:50:00,24.39,24.4,24.33,24.34,42408.0,23.4159,23.4255,23.3583,23.3679,42408.0
2023-10-23 11:55:00,24.33,24.37,24.31,24.37,19953.0,23.3583,23.3967,23.3391,23.3967,19953.0
2023-10-23 12:00:00,24.36,24.37,24.28,24.32,43916.0,23.3871,23.3967,23.3103,23.3487,43916.0
2023-10-23 12:05:00,24.31,24.37,24.29,24.37,33832.0,23.3391,23.3967,23.3199,23.3967,33832.0
2023-10-23 12:10:00,24.36,24.37,24.3,24.3,38636.0,23.3871,23.3967,23.3295,23.3295,38636.0
2023-10-23 12:15:00,24.3,24.32,24.25,24.26,27207.0,23.3295,23.3487,23.2815,23.2911,27207.0
2023-10-23 12:20:00,24.25,24.35,24.25,24.35,29026.0,23.2815,23.3775,23.2815,23.3775,29026.0
2023-10-23 12:25:00,24.34,24.35,24.25,24.3,69602.0,23.3679,23.3775,23.2815,23.3295,69602.0
2023-10-23 12:30:00,24.3,24.34,24.3,24.33,25634.0,23.3295,23.3679,23.3295,23.3583,25634.0
2023-10-23 12:35:00,24.34,24.4,24.33,24.39,19716.0,23.3679,23.4255,23.3583,23.4159,19716.0
2023-10-23 12:40:00,24.39,24.42,24.38,24.4,30080.0,23.4159,23.4447,23.4063,23.4255,30080.0
2023-10-23 12:45:00,24.41,24.42,24.38,24.39,14714.0,23.4351,23.4447,23.4063,23.4159,14714.0
2023-10-23 12:50:00,24.4,24.42,24.39,24.42,17242.0,23.4255,23.4447,23.4159,23.4447,17242.0
2023-10-23 12:55:00,24.43,25.0,24.42,24.58,723803.0,23.4544,24.0016,23.4447,23.5984,723803.0
2023-10-23 13:00:00,24.59,24.6,24.51,24.54,46499.0,23.608,23.6176,23.5312,23.56,46499.0
2023-10-23 13:05:00,24.53,24.57,24.51,24.51,62357.0,23.5504,23.5888,23.5312,23.5312,62357.0
2023-10-23 13:10:00,24.51,24.52,24.45,24.46,40542.0,23.5312,23.5408,23.4736,23.4832,40542.0
2023-10-23 13:15:00,24.45,24.46,24.41,24.41,36621.0,23.4736,23.4832,23.4351,23.4351,36621.0
2023-10-23 13:20:00,24.42,24.46,24.41,24.45,48209.0,23.4447,23.4832,23.4351,23.4736,48209.0
2023-10-23 13:25:00,24.45,24.48,24.43,24.46,45701.0,23.4736,23.5024,23.4544,23.4832,45701.0
2023-10-23 13:30:00,24.46,24.48,24.4,24.45,55881.0,23.4832,23.5024,23.4255,23.4736,55881.0
2023-10-23 13:35:00,24.44,24.5,24.44,24.48,48667.0,23.464,23.5216,23.464,23.5024,48667.0
2023-10-23 13:40:00,24.49,24.51,24.46,24.5,38760.0,23.512,23.5312,23.4832,23.5216,38760.0
2023-10-23 13:45:00,24.49,24.51,24.46,24.51,103149.0,23.512,23.5312,23.4832,23.5312,103149.0
2023-10-23 13:50:00,24.51,24.52,24.42,24.45,62373.0,23.5312,23.5408,23.4447,23.4736,62373.0
2023-10-23 13:55:00,24.45,24.45,24.38,24.42,50956.0,23.4736,23.4736,23.4063,23.4447,50956.0
2023-10-23 14:00:00,24.41,24.46,24.41,24.45,63449.0,23.4351,23.4832,23.4351,23.4736,63449.0
2023-10-23 14:05:00,24.45,24.49,24.43,24.46,74391.0,23.4736,23.512,23.4544,23.4832,74391.0
2023-10-23 14:10:00,24.46,24.47,24.38,24.39,83964.0,23.4832,23.4928,23.4063,23.4159,83964.0
2023-10-23 14:15:00,24.39,24.43,24.39,24.42,48317.0,23.4159,23.4544,23.4159,23.4447,48317.0
2023-10-23 14:20:00,24.42,24.45,24.38,24.44,67928.0,23.4447,23.4736,23.4063,23.464,67928.0
2023-10-23 14:25:00,24.43,24.48,24.42,24.47,59402.0,23.4544,23.5024,23.4447,23.4928,59402.0
2023-10-23 14:30:00,24.46,24.48,24.45,24.46,48854.0,23.4832,23.5024,23.4736,23.4832,48854.0
2023-10-23 14:35:00,24.46,24.51,24.45,24.5,56522.0,23.4832,23.5312,23.4736,23.5216,56522.0
2023-10-23 14:40:00,24.49,24.55,24.46,24.48,64829.0,23.512,23.5696,23.4832,23.5024,64829.0
2023-10-23 14:45:00,24.48,24.53,24.47,24.52,43974.0,23.5024,23.5504,23.4928,23.5408,43974.0
2023-10-23 14:50:00,24.51,24.52,24.5,24.52,36120.0,23.5312,23.5408,23.5216,23.5408,36120.0
2023-10-23 14:55:00,24.53,24.54,24.48,24.52,70330.0,23.5504,23.56,23.5024,23.5408,70330.0
2023-10-23 15:00:00,24.52,24.55,24.49,24.53,46748.0,23.5408,23.5696,23.512,23.5504,46748.0
2023-10-23 15:05:00,24.54,24.54,24.46,24.46,42183.0,23.56,23.56,23.4832,23.4832,42183.0
2023-10-23 15:10:00,24.46,24.49,24.4,24.46,91803.0,23.4832,23.512,23.4255,23.4832,91803.0
2023-10-23 15:15:00,24.45,24.47,24.39,24.4,34611.0,23.4736,23.4928,23.4159,23.4255,34611.0
2023-10-23 15:20:00,24.39,24.41,24.33,24.35,47526.0,23.4159,23.4351,23.3583,23.3775,47526.0
2023-10-23 15:25:00,24.35,24.35,24.31,24.34,36429.0,23.3775,23.3775,23.3391,23.3679,36429.0
2023-10-23 15:30:00,24.34,24.37,24.32,24.37,54368.0,23.3679,23.3967,23.3487,23.3967,54368.0
2023-10-23 15:35:00,24.37,24.38,24.3,24.32,65802.0,23.3967,23.4063,23.3295,23.3487,65802.0
2023-10-23 15:40:00,24.31,24.35,24.31,24.33,82425.0,23.3391,23.3775,23.3391,23.3583,82425.0
2023-10-23 15:45:00,24.33,24.35,24.29,24.33,139808.0,23.3583,23.3775,23.3199,23.3583,139808.0
2023-10-23 15:50:00,24.33,24.33,24.27,24.29,174616.0,23.3583,23.3583,23.3007,23.3199,174616.0
2023-10-23 15:55:00,24.29,24.3,24.24,24.29,303908.0,23.3199,23.3295,23.2719,23.3199,303908.0
2023-10-24 09:30:00,24.36,24.43,24.32,24.39,124338.0,23.3871,23.4544,23.3487,23.4159,124338.0
2023-10-24 09:35:00,24.4,24.46,24.37,24.41,49244.0,23.4255,23.4832,23.3967,23.4351,49244.0
2023-10-24 09:40:00,24.42,24.42,24.28,24.37,35598.0,23.4447,23.4447,23.3103,23.3967,35598.0
2023-10-24 09:45:00,24.36,24.39,24.28,24.39,65007.0,23.3871,23.4159,23.3103,23.4159,65007.0
2023-10-24 09:50:00,24.4,24.42,24.33,24.41,45535.0,23.4255,23.4447,23.3583,23.4351,45535.0
2023-10-24 09:55:00,24.41,24.47,24.38,24.46,40420.0,23.4351,23.4928,23.4063,23.4832,40420.0
2023-10-24 10:00:00,24.46,24.46,24.31,24.35,47044.0,23.4832,23.4832,23.3391,23.3775,47044.0
2023-10-24 10:05:00,24.35,24.38,24.29,24.29,46143.0,23.3775,23.4063,23.3199,23.3199,46143.0
2023-10-24 10:10:00,24.29,24.29,24.23,24.29,53012.0,23.3199,23.3199,23.2623,23.3199,53012.0
2023-10-24 10:15:00,24.29,24.3,24.22,24.23,35546.0,23.3199,23.3295,23.2527,23.2623,35546.0
2023-10-24 10:20:00,24.23,24.23,24.13,24.17,64163.0,23.2623,23.2623,23.1663,23.2047,64163.0
2023-10-24 10:25:00,24.17,24.27,24.16,24.27,41143.0,23.2047,23.3007,23.1951,23.3007,41143.0
2023-10-24 10:30:00,24.28,24.28,24.21,24.23,88176.0,23.3103,23.3103,23.2431,23.2623,88176.0
2023-10-24 10:35:00,24.23,24.24,24.19,24.22,40235.0,23.2623,23.2719,23.2239,23.2527,40235.0
2023-10-24 10:40:00,24.21,24.22,24.19,24.21,38472.0,23.2431,23.2527,23.2239,23.2431,38472.0
2023-10-24 10:45:00,24.21,24.23,24.18,24.21,35787.0,23.2431,23.2623,23.2143,23.2431,35787.0
2023-10-24 10:50:00,24.22,24.23,24.18,24.2,38285.0,23.2527,23.2623,23.2143,23.2335,38285.0
2023-10-24 10:55:00,24.2,24.22,24.15,24.16,32671.0,23.2335,23.2527,23.1855,23.1951,32671.0
2023-10-24 11:00:00,24.16,24.16,24.06,24.09,100684.0,23.1951,23.1951,23.0991,23.1279,100684.0
2023-10-24 11:05:00,24.09,24.12,24.07,24.08,36413.0,23.1279,23.1567,23.1087,23.1183,36413.0
2023-10-24 11:10:00,24.07,24.09,24.01,24.03,66317.0,23.1087,23.1279,23.0511,23.0703,66317.0
2023-10-24 11:15:00,24.02,24.06,23.99,24.04,120105.0,23.0607,23.0991,23.0319,23.0799,120105.0
2023-10-24 11:20:00,24.04,24.06,23.98,24.0,63193.0,23.0799,23.0991,23.0223,23.0415,63193.0
2023-10-24 11:25:00,24.0,24.0,23.93,23.94,46461.0,23.0415,23.0415,22.9743,22.9839,46461.0
2023-10-24 11:30:00,23.93,24.01,23.91,24.0,81063.0,22.9743,23.0511,22.9551,23.0415,81063.0
2023-10-24 11:35:00,24.0,24.0,23.9,23.91,72103.0,23.0415,23.0415,22.9455,22.9551,72103.0
2023-10-24 11:40:00,23.91,23.96,23.9,23.96,68172.0,22.9551,23.0031,22.9455,23.0031,68172.0
2023-10-24 11:45:00,23.95,23.99,23.94,23.96,61123.0,22.9935,23.0319,22.9839,23.0031,61123.0
2023-10-24 11:50:00,23.96,23.98,23.94,23.96,47282.0,23.0031,23.0223,22.9839,23.0031,47282.0
2023-10-24 11:55:00,23.95,23.97,23.91,23.97,24943.0,22.9935,23.0127,22.9551,23.0127,24943.0
2023-10-24 12:00:00,23.96,24.0,23.93,23.96,47048.0,23.0031,23.0415,22.9743,23.0031,47048.0
2023-10-24 12:05:00,23.97,24.0,23.96,23.98,38260.0,23.0127,23.0415,23.0031,23.0223,38260.0
2023-10-24 12:10:00,23.99,24.0,23.97,23.99,34223.0,23.0319,23.0415,23.0127,23.0319,34223.0
2023-10-24 12:15:00,23.98,24.01,23.96,23.96,80384.0,23.0223,23.0511,23.0031,23.0031,80384.0
2023-10-24 12:20:00,23.96,23.98,23.95,23.96,85928.0,23.0031,23.0223,22.9935,23.0031,85928.0
2023-10-24 12:25:00,23.96,24.0,23.93,23.96,41303.0,23.0031,23.0415,22.9743,23.0031,41303.0
2023-10-24 12:30:00,23.95,23.98,23.95,23.96,38321.0,22.9935,23.0223,22.9935,23.0031,38321.0
2023-10-24 12:35:00,23.96,23.99,23.93,23.95,53416.0,23.0031,23.0319,22.9743,22.9935,53416.0
2023-10-24 12:40:00,23.95,23.96,23.89,23.9,109827.0,22.9935,23.0031,22.9359,22.9455,109827.0
2023-10-24 12:45:00,23.9,23.91,23.86,23.87,56703.0,22.9455,22.9551,22.9071,22.9167,56703.0
2023-10-24 12:50:00,23.88,23.91,23.87,23.91,24321.0,22.9263,22.9551,22.9167,22.9551,24321.0
2023-10-24 12:55:00,23.91,23.94,23.89,23.94,30203.0,22.9551,22.9839,22.9359,22.9839,30203.0
2023-10-24 13:00:00,23.94,24.0,23.92,23.97,125024.0,22.9839,23.0415,22.9647,23.0127,125024.0
2023-10-24 13:05:00,23.97,23.98,23.94,23.95,72835.0,23.0127,23.0223,22.9839,22.9935,72835.0
2023-10-24 13:10:00,23.94,23.95,23.89,23.93,90850.0,22.9839,22.9935,22.9359,22.9743,90850.0
2023-10-24 13:15:00,23.92,23.95,23.9,23.95,68693.0,22.9647,22.9935,22.9455,22.9935,68693.0
2023-10-24 13:20:00,23.94,23.98,23.94,23.96,59147.0,22.9839,23.0223,22.9839,23.0031,59147.0
2023-10-24 13:25:00,23.96,24.0,23.95,24.0,60414.0,23.0031,23.0415,22.9935,23.0415,60414.0
2023-10-24 13:30:00,24.0,24.03,23.96,23.97,40602.0,23.0415,23.0703,23.0031,23.0127,40602.0
2023-10-24 13:35:00,23.97,23.98,23.95,23.97,25016.0,23.0127,23.0223,22.9935,23.0127,25016.0
2023-10-24 13:40:00,23.97,23.99,23.96,23.98,35614.0,23.0127,23.0319,23.0031,23.0223,35614.0
2023-10-24 13:45:00,23.98,23.98,23.93,23.95,67581.0,23.0223,23.0223,22.9743,22.9935,67581.0
2023-10-24 13:50:00,23.96,23.99,23.95,23.96,73168.0,23.0031,23.0319,22.9935,23.0031,73168.0
2023-10-24 13:55:00,23.96,23.97,23.91,23.93,22830.0,23.0031,23.0127,22.9551,22.9743,22830.0
2023-10-24 14:00:00,23.94,23.96,23.92,23.95,39494.0,22.9839,23.0031,22.9647,22.9935,39494.0
2023-10-24 14:05:00,23.96,23.97,23.95,23.96,32427.0,23.0031,23.0127,22.9935,23.0031,32427.0
2023-10-24 14:10:00,23.96,23.99,23.95,23.96,31513.0,23.0031,23.0319,22.9935,23.0031,31513.0
2023-10-24 14:15:00,23.96,23.97,23.92,23.94,29024.0,23.0031,23.0127,22.9647,22.9839,29024.0
2023-10-24 14:20:00,23.93,23.94,23.91,23.93,23943.0,22.9743,22.9839,22.9551,22.9743,23943.0
2023-10-24 14:25:00,23.94,23.96,23.92,23.96,33755.0,22.9839,23.0031,22.9647,23.0031,33755.0
2023-10-24 14:30:00,23.96,24.0,23.95,23.96,41198.0,23.0031,23.0415,22.9935,23.0031,41198.0
2023-10-24 14:35:00,23.97,23.97,23.93,23.94,44082.0,23.0127,23.0127,22.9743,22.9839,44082.0
2023-10-24 14:40:00,23.95,23.96,23.93,23.96,24344.0,22.9935,23.0031,22.9743,23.0031,24344.0
2023-10-24 14:45:00,23.96,23.97,23.93,23.94,21753.0,23.0031,23.0127,22.9743,22.9839,21753.0
2023-10-24 14:50:00,23.94,23.95,23.92,23.95,28837.0,22.9839,22.9935,22.9647,22.9935,28837.0
2023-10-24 14:55:00,23.94,23.95,23.92,23.93,29357.0,22.9839,22.9935,22.9647,22.9743,29357.0
2023-10-24 15:00:00,23.93,23.95,23.92,23.95,43475.0,22.9743,22.9935,22.9647,22.9935,43475.0
2023-10-24 15:05:00,23.94,23.94,23.9,23.94,33926.0,22.9839,22.9839,22.9455,22.9839,33926.0
2023-10-24 15:10:00,23.94,23.99,23.93,23.96,39566.0,22.9839,23.0319,22.9743,23.0031,39566.0
2023-10-24 15:15:00,23.95,23.99,23.95,23.96,33327.0,22.9935,23.0319,22.9935,23.0031,33327.0
2023-10-24 15:20:00,23.96,23.98,23.94,23.97,63681.0,23.0031,23.0223,22.9839,23.0127,63681.0
2023-10-24 15:25:00,23.96,23.97,23.92,23.92,61337.0,23.0031,23.0127,22.9647,22.9647,61337.0
2023-10-24 15:30:00,23.93,23.93,23.89,23.89,79407.0,22.9743,22.9743,22.9359,22.9359,79407.0
2023-10-24 15:35:00,23.89,23.9,23.86,23.87,77939.0,22.9359,22.9455,22.9071,22.9167,77939.0
2023-10-24 15:40:00,23.87,23.9,23.85,23.87,107298.0,22.9167,22.9455,22.8975,22.9167,107298.0
2023-10-24 15:45:00,23.87,23.87,23.83,23.83,151003.0,22.9167,22.9167,22.8783,22.8783,151003.0
2023-10-24 15:50:00,23.83,23.88,23.83,23.87,302306.0,22.8783,22.9263,22.8783,22.9167,302306.0
2023-10-24 15:55:00,23.87,23.92,23.86,23.9,585860.0,22.9167,22.9647,22.9071,22.9455,585860.0
2023-10-25 09:30:00,23.95,24.04,23.91,23.93,126703.0,22.9935,23.0799,22.9551,22.9743,126703.0
2023-10-25 09:35:00,23.92,23.94,23.84,23.85,75375.0,22.9647,22.9839,22.8879,22.8975,75375.0
2023-10-25 09:40:00,23.85,23.92,23.72,23.75,183912.0,22.8975,22.9647,22.7727,22.8015,183912.0
2023-10-25 09:45:00,23.75,23.78,23.72,23.76,39702.0,22.8015,22.8303,22.7727,22.8111,39702.0
2023-10-25 09:50:00,23.74,23.77,23.7,23.76,59669.0,22.7919,22.8207,22.7535,22.8111,59669.0
2023-10-25 09:55:00,23.76,23.77,23.7,23.71,28303.0,22.8111,22.8207,22.7535,22.7631,28303.0
2023-10-25 10:00:00,23.73,23.73,23.65,23.7,88530.0,22.7823,22.7823,22.7055,22.7535,88530.0
2023-10-25 10:05:00,23.7,23.71,23.63,23.63,76858.0,22.7535,22.7631,22.6863,22.6863,76858.0
2023-10-25 10:10:00,23.63,23.67,23.61,23.64,69978.0,22.6863,22.7247,22.6671,22.6959,69978.0
2023-10-25 10:15:00,23.64,23.69,23.63,23.64,95284.0,22.6959,22.7439,22.6863,22.6959,95284.0
2023-10-25 10:20:00,23.64,23.65,23.57,23.61,100838.0,22.6959,22.7055,22.6287,22.6671,100838.0
2023-10-25 10:25:00,23.62,23.65,23.59,23.62,45976.0,22.6767,22.7055,22.6479,22.6767,45976.0
2023-10-25 10:30:00,23.62,23.74,23.61,23.71,86058.0,22.6767,22.7919,22.6671,22.7631,86058.0
2023-10-25 10:35:00,23.71,23.77,23.68,23.76,87167.0,22.7631,22.8207,22.7343,22.8111,87167.0
2023-10-25 10:40:00,23.75,23.76,23.67,23.68,48225.0,22.8015,22.8111,22.7247,22.7343,48225.0
2023-10-25 10:45:00,23.68,23.72,23.65,23.69,41794.0,22.7343,22.7727,22.7055,22.7439,41794.0
2023-10-25 10:50:00,23.68,23.7,23.66,23.67,68103.0,22.7343,22.7535,22.7151,22.7247,68103.0
2023-10-25 10:55:00,23.67,23.71,23.65,23.66,63178.0,22.7247,22.7631,22.7055,22.7151,63178.0
2023-10-25 11:00:00,23.66,23.78,23.66,23.76,89601.0,22.7151,22.8303,22.7151,22.8111,89601.0
2023-10-25 11:05:00,23.75,23.83,23.74,23.78,209134.0,22.8015,22.8783,22.7919,22.8303,209134.0
2023-10-25 11:10:00,23.78,23.81,23.73,23.8,101413.0,22.8303,22.8591,22.7823,22.8495,101413.0
2023-10-25 11:15:00,23.79,23.82,23.75,23.78,129210.0,22.8399,22.8687,22.8015,22.8303,129210.0
2023-10-25 11:20:00,23.77,23.78,23.7,23.71,62163.0,22.8207,22.8303,22.7535,22.7631,62163.0
2023-10-25 11:25:00,23.71,23.81,23.71,23.77,108872.0,22.7631,22.8591,22.7631,22.8207,108872.0
2023-10-25 11:30:00,23.77,23.78,23.68,23.69,69319.0,22.8207,22.8303,22.7343,22.7439,69319.0
2023-10-25 11:35:00,23.69,23.69,23.62,23.66,75614.0,22.7439,22.7439,22.6767,22.7151,75614.0
2023-10-25 11:40:00,23.65,23.68,23.6,23.64,58289.0,22.7055,22.7343,22.6575,22.6959,58289.0
2023-10-25 11:45:00,23.64,23.68,23.62,23.64,62715.0,22.6959,22.7343,22.6767,22.6959,62715.0
2023-10-25 11:50:00,23.65,23.69,23.63,23.68,45560.0,22.7055,22.7439,22.6863,22.7343,45560.0
2023-10-25 11:55:00,23.68,23.68,23.63,23.64,47426.0,22.7343,22.7343,22.6863,22.6959,47426.0
2023-10-25 12:00:00,23.64,23.65,23.6,23.64,50667.0,22.6959,22.7055,22.6575,22.6959,50667.0
2023-10-25 12:05:00,23.64,23.64,23.6,23.61,29943.0,22.6959,22.6959,22.6575,22.6671,29943.0
2023-10-25 12:10:00,23.61,23.62,23.59,23.61,38527.0,22.6671,22.6767,22.6479,22.6671,38527.0
2023-10-25 12:15:00,23.6,23.62,23.58,23.6,42245.0,22.6575,22.6767,22.6383,22.6575,42245.0
2023-10-25 12:20:00,23.59,23.68,23.59,23.64,84528.0,22.6479,22.7343,22.6479,22.6959,84528.0
2023-10-25 12:25:00,23.64,23.67,23.62,23.66,56405.0,22.6959,22.7247,22.6767,22.7151,56405.0
2023-10-25 12:30:00,23.67,23.74,23.66,23.73,134463.0,22.7247,22.7919,22.7151,22.7823,134463.0
2023-10-25 12:35:00,23.73,23.78,23.73,23.75,135689.0,22.7823,22.8303,22.7823,22.8015,135689.0
2023-10-25 12:40:00,23.75,23.8,23.7,23.8,117342.0,22.8015,22.8495,22.7535,22.8495,117342.0
2023-10-25 12:45:00,23.8,23.83,23.74,23.76,181558.0,22.8495,22.8783,22.7919,22.8111,181558.0
2023-10-25 12:50:00,23.75,23.77,23.71,23.73,73354.0,22.8015,22.8207,22.7631,22.7823,73354.0
2023-10-25 12:55:00,23.73,23.78,23.73,23.76,61798.0,22.7823,22.8303,22.7823,22.8111,61798.0
2023-10-25 13:00:00,23.76,23.79,23.69,23.72,109429.0,22.8111,22.8399,22.7439,22.7727,109429.0
2023-10-25 13:05:00,23.73,23.75,23.68,23.74,96596.0,22.7823,22.8015,22.7343,22.7919,96596.0
2023-10-25 13:10:00,23.73,23.77,23.7,23.76,51154.0,22.7823,22.8207,22.7535,22.8111,51154.0
2023-10-25 13:15:00,23.76,23.84,23.75,23.83,134335.0,22.8111,22.8879,22.8015,22.8783,134335.0
2023-10-25 13:20:00,23.83,23.87,23.82,23.85,50723.0,22.8783,22.9167,22.8687,22.8975,50723.0
2023-10-25 13:25:00,23.86,23.88,23.8,23.82,61695.0,22.9071,22.9263,22.8495,22.8687,61695.0
2023-10-25 13:30:00,23.82,23.82,23.75,23.77,62694.0,22.8687,22.8687,22.8015,22.8207,62694.0
2023-10-25 13:35:00,23.77,23.78,23.71,23.71,63202.0,22.8207,22.8303,22.7631,22.7631,63202.0
2023-10-25 13:40:00,23.71,23.75,23.71,23.74,49716.0,22.7631,22.8015,22.7631,22.7919,49716.0
2023-10-25 13:45:00,23.73,23.76,23.72,23.73,23239.0,22.7823,22.8111,22.7727,22.7823,23239.0
2023-10-25 13:50:00,23.72,23.73,23.69,23.71,34369.0,22.7727,22.7823,22.7439,22.7631,34369.0
2023-10-25 13:55:00,23.7,23.73,23.7,23.71,31752.0,22.7535,22.7823,22.7535,22.7631,31752.0
2023-10-25 14:00:00,23.71,23.73,23.68,23.69,40487.0,22.7631,22.7823,22.7343,22.7439,40487.0
2023-10-25 14:05:00,23.69,23.7,23.64,23.66,39442.0,22.7439,22.7535,22.6959,22.7151,39442.0
2023-10-25 14:10:00,23.67,23.69,23.62,23.69,40860.0,22.7247,22.7439,22.6767,22.7439,40860.0
2023-10-25 14:15:00,23.69,23.7,23.66,23.67,28587.0,22.7439,22.7535,22.7151,22.7247,28587.0
2023-10-25 14:20:00,23.67,23.7,23.65,23.69,40087.0,22.7247,22.7535,22.7055,22.7439,40087.0
2023-10-25 14:25:00,23.7,23.76,23.69,23.76,95956.0,22.7535,22.8111,22.7439,22.8111,95956.0
2023-10-25 14:30:00,23.76,23.76,23.71,23.71,63144.0,22.8111,22.8111,22.7631,22.7631,63144.0
2023-10-25 14:35:00,23.71,23.73,23.68,23.7,99070.0,22.7631,22.7823,22.7343,22.7535,99070.0
2023-10-25 14:40:00,23.71,23.72,23.7,23.71,25995.0,22.7631,22.7727,22.7535,22.7631,25995.0
2023-10-25 14:45:00,23.71,23.73,23.69,23.7,43410.0,22.7631,22.7823,22.7439,22.7535,43410.0
2023-10-25 14:50:00,23.71,23.78,23.7,23.77,93461.0,22.7631,22.8303,22.7535,22.8207,93461.0
2023-10-25 14:55:00,23.77,23.78,23.71,23.72,124007.0,22.8207,22.8303,22.7631,22.7727,124007.0
2023-10-25 15:00:00,23.72,23.73,23.64,23.64,77916.0,22.7727,22.7823,22.6959,22.6959,77916.0
2023-10-25 15:05:00,23.64,23.7,23.64,23.66,71196.0,22.6959,22.7535,22.6959,22.7151,71196.0
2023-10-25 15:10:00,23.67,23.67,23.64,23.64,70200.0,22.7247,22.7247,22.6959,22.6959,70200.0
2023-10-25 15:15:00,23.64,23.67,23.64,23.67,104423.0,22.6959,22.7247,22.6959,22.7247,104423.0
2023-10-25 15:20:00,23.67,23.68,23.65,23.65,63711.0,22.7247,22.7343,22.7055,22.7055,63711.0
2023-10-25 15:25:00,23.66,23.68,23.61,23.65,161822.0,22.7151,22.7343,22.6671,22.7055,161822.0
2023-10-25 15:30:00,23.65,23.72,23.65,23.71,82161.0,22.7055,22.7727,22.7055,22.7631,82161.0
2023-10-25 15:35:00,23.71,23.72,23.68,23.7,127637.0,22.7631,22.7727,22.7343,22.7535,127637.0
2023-10-25 15:40:00,23.69,23.7,23.64,23.67,132195.0,22.7439,22.7535,22.6959,22.7247,132195.0
2023-10-25 15:45:00,23.67,23.69,23.65,23.66,237839.0,22.7247,22.7439,22.7055,22.7151,237839.0
2023-10-25 15:50:00,23.66,23.68,23.63,23.64,411189.0,22.7151,22.7343,22.6863,22.6959,411189.0
2023-10-25 15:55:00,23.65,23.66,23.59,23.6,682066.0,22.7055,22.7151,22.6479,22.6575,682066.0
2023-10-26 09:30:00,23.5,24.09,23.5,23.9,653804.0,22.5615,23.1279,22.5615,22.9455,653804.0
2023-10-26 09:35:00,23.9,23.92,23.72,23.77,218089.0,22.9455,22.9647,22.7727,22.8207,218089.0
2023-10-26 09:40:00,23.76,23.78,23.58,23.62,194841.0,22.8111,22.8303,22.6383,22.6767,194841.0
2023-10-26 09:45:00,23.63,23.64,23.31,23.31,308562.0,22.6863,22.6959,22.3791,22.3791,308562.0
2023-10-26 09:50:00,23.32,23.47,23.26,23.43,253955.0,22.3887,22.5327,22.3311,22.4943,253955.0
2023-10-26 09:55:00,23.44,23.45,23.11,23.13,284910.0,22.5039,22.5135,22.1871,22.2063,284910.0
2023-10-26 10:00:00,23.13,23.13,22.82,22.96,326681.0,22.2063,22.2063,21.9086,22.0431,326681.0
2023-10-26 10:05:00,22.94,23.0,22.85,22.98,202961.0,22.0239,22.0815,21.9374,22.0623,202961.0
2023-10-26 10:10:00,22.98,23.06,22.92,22.95,186731.0,22.0623,22.1391,22.0047,22.0335,186731.0
2023-10-26 10:15:00,22.96,23.03,22.92,22.95,148022.0,22.0431,22.1103,22.0047,22.0335,148022.0
2023-10-26 10:20:00,22.95,23.11,22.95,23.0,161489.0,22.0335,22.1871,22.0335,22.0815,161489.0
2023-10-26 10:25:00,23.0,23.17,22.99,23.12,122533.0,22.0815,22.2447,22.0719,22.1967,122533.0
2023-10-26 10:30:00,23.12,23.12,22.98,23.03,114383.0,22.1967,22.1967,22.0623,22.1103,114383.0
2023-10-26 10:35:00,23.03,23.09,22.98,23.01,124771.0,22.1103,22.1679,22.0623,22.0911,124771.0
2023-10-26 10:40:00,23.01,23.39,23.0,23.37,159144.0,22.0911,22.4559,22.0815,22.4367,159144.0
2023-10-26 10:45:00,23.36,23.52,23.31,23.51,103887.0,22.4271,22.5807,22.3791,22.5711,103887.0
2023-10-26 10:50:00,23.52,23.59,23.5,23.53,91758.0,22.5807,22.6479,22.5615,22.5903,91758.0
2023-10-26 10:55:00,23.54,23.66,23.52,23.66,106899.0,22.5999,22.7151,22.5807,22.7151,106899.0
2023-10-26 11:00:00,23.66,23.74,23.64,23.67,109573.0,22.7151,22.7919,22.6959,22.7247,109573.0
2023-10-26 11:05:00,23.67,23.67,23.48,23.5,113775.0,22.7247,22.7247,22.5423,22.5615,113775.0
2023-10-26 11:10:00,23.5,23.5,23.42,23.46,88377.0,22.5615,22.5615,22.4847,22.5231,88377.0
2023-10-26 11:15:00,23.46,23.64,23.46,23.63,80525.0,22.5231,22.6959,22.5231,22.6863,80525.0
2023-10-26 11:20:00,23.62,23.63,23.48,23.52,90909.0,22.6767,22.6863,22.5423,22.5807,90909.0
2023-10-26 11:25:00,23.53,23.59,23.49,23.57,63782.0,22.5903,22.6479,22.5519,22.6287,63782.0
2023-10-26 11:30:00,23.56,23.59,23.51,23.54,47143.0,22.6191,22.6479,22.5711,22.5999,47143.0
2023-10-26 11:35:00,23.55,23.55,23.47,23.53,65176.0,22.6095,22.6095,22.5327,22.5903,65176.0
2023-10-26 11:40:00,23.53,23.58,23.49,23.51,66458.0,22.5903,22.6383,22.5519,22.5711,66458.0
2023-10-26 11:45:00,23.52,23.56,23.47,23.51,39354.0,22.5807,22.6191,22.5327,22.5711,39354.0
2023-10-26 11:50:00,23.5,23.53,23.41,23.42,71785.0,22.5615,22.5903,22.4751,22.4847,71785.0
2023-10-26 11:55:00,23.42,23.46,23.4,23.42,80981.0,22.4847,22.5231,22.4655,22.4847,80981.0
2023-10-26 12:00:00,23.43,23.43,23.33,23.35,73361.0,22.4943,22.4943,22.3983,22.4175,73361.0
2023-10-26 12:05:00,23.34,23.35,23.24,23.28,85364.0,22.4079,22.4175,22.3119,22.3503,85364.0
2023-10-26 12:10:00,23.28,23.33,23.27,23.28,39370.0,22.3503,22.3983,22.3407,22.3503,39370.0
2023-10-26 12:15:00,23.28,23.29,23.24,23.28,77539.0,22.3503,22.3599,22.3119,22.3503,77539.0
2023-10-26 12:20:00,23.29,23.39,23.28,23.35,108727.0,22.3599,22.4559,22.3503,22.4175,108727.0
2023-10-26 12:25:00,23.35,23.4,23.33,23.36,70830.0,22.4175,22.4655,22.3983,22.4271,70830.0
2023-10-26 12:30:00,23.36,23.37,23.29,23.33,58060.0,22.4271,22.4367,22.3599,22.3983,58060.0
2023-10-26 12:35:00,23.33,23.38,23.31,23.37,43147.0,22.3983,22.4463,22.3791,22.4367,43147.0
2023-10-26 12:40:00,23.37,23.4,23.36,23.36,93705.0,22.4367,22.4655,22.4271,22.4271,93705.0
2023-10-26 12:45:00,23.36,23.37,23.33,23.35,55869.0,22.4271,22.4367,22.3983,22.4175,55869.0
2023-10-26 12:50:00,23.36,23.43,23.35,23.42,80559.0,22.4271,22.4943,22.4175,22.4847,80559.0
2023-10-26 12:55:00,23.42,23.43,23.3,23.31,151884.0,22.4847,22.4943,22.3695,22.3791,151884.0
2023-10-26 13:00:00,23.31,23.35,23.25,23.29,166071.0,22.3791,22.4175,22.3215,22.3599,166071.0
2023-10-26 13:05:00,23.29,23.3,23.24,23.29,88024.0,22.3599,22.3695,22.3119,22.3599,88024.0
2023-10-26 13:10:00,23.29,23.35,23.27,23.33,143678.0,22.3599,22.4175,22.3407,22.3983,143678.0
2023-10-26 13:15:00,23.34,23.44,23.33,23.41,79883.0,22.4079,22.5039,22.3983,22.4751,79883.0
2023-10-26 13:20:00,23.4,23.44,23.39,23.44,154188.0,22.4655,22.5039,22.4559,22.5039,154188.0
2023-10-26 13:25:00,23.44,23.49,23.39,23.43,91745.0,22.5039,22.5519,22.4559,22.4943,91745.0
2023-10-26 13:30:00,23.43,23.47,23.38,23.45,90993.0,22.4943,22.5327,22.4463,22.5135,90993.0
2023-10-26 13:35:00,23.44,23.46,23.38,23.44,87829.0,22.5039,22.5231,22.4463,22.5039,87829.0
2023-10-26 13:40:00,23.44,23.46,23.4,23.43,57004.0,22.5039,22.5231,22.4655,22.4943,57004.0
2023-10-26 13:45:00,23.43,23.48,23.39,23.41,82628.0,22.4943,22.5423,22.4559,22.4751,82628.0
2023-10-26 13:50:00,23.41,23.5,23.41,23.5,36943.0,22.4751,22.5615,22.4751,22.5615,36943.0
2023-10-26 13:55:00,23.51,23.54,23.48,23.52,62395.0,22.5711,22.5999,22.5423,22.5807,62395.0
2023-10-26 14:00:00,23.53,23.56,23.49,23.5,86387.0,22.5903,22.6191,22.5519,22.5615,86387.0
2023-10-26 14:05:00,23.5,23.52,23.44,23.44,54131.0,22.5615,22.5807,22.5039,22.5039,54131.0
2023-10-26 14:10:00,23.44,23.49,23.36,23.42,73513.0,22.5039,22.5519,22.4271,22.4847,73513.0
2023-10-26 14:15:00,23.42,23.45,23.4,23.4,62961.0,22.4847,22.5135,22.4655,22.4655,62961.0
2023-10-26 14:20:00,23.4,23.42,23.33,23.35,104613.0,22.4655,22.4847,22.3983,22.4175,104613.0
2023-10-26 14:25:00,23.35,23.4,23.33,23.39,99264.0,22.4175,22.4655,22.3983,22.4559,99264.0
2023-10-26 14:30:00,23.39,23.47,23.35,23.42,94827.0,22.4559,22.5327,22.4175,22.4847,94827.0
2023-10-26 14:35:00,23.42,23.51,23.4,23.47,129240.0,22.4847,22.5711,22.4655,22.5327,129240.0
2023-10-26 14:40:00,23.47,23.55,23.45,23.54,61076.0,22.5327,22.6095,22.5135,22.5999,61076.0
2023-10-26 14:45:00,23.54,23.59,23.53,23.57,94160.0,22.5999,22.6479,22.5903,22.6287,94160.0
2023-10-26 14:50:00,23.58,23.62,23.55,23.61,189102.0,22.6383,22.6767,22.6095,22.6671,189102.0
2023-10-26 14:55:00,23.61,23.64,23.59,23.64,53729.0,22.6671,22.6959,22.6479,22.6959,53729.0
2023-10-26 15:00:00,23.64,23.65,23.59,23.63,91074.0,22.6959,22.7055,22.6479,22.6863,91074.0
2023-10-26 15:05:00,23.62,23.62,23.56,23.56,52579.0,22.6767,22.6767,22.6191,22.6191,52579.0
2023-10-26 15:10:00,23.57,23.59,23.55,23.57,57621.0,22.6287,22.6479,22.6095,22.6287,57621.0
2023-10-26 15:15:00,23.56,23.61,23.56,23.57,112873.0,22.6191,22.6671,22.6191,22.6287,112873.0
2023-10-26 15:20:00,23.57,23.57,23.46,23.46,121161.0,22.6287,22.6287,22.5231,22.5231,121161.0
2023-10-26 15:25:00,23.46,23.47,23.36,23.39,152580.0,22.5231,22.5327,22.4271,22.4559,152580.0
2023-10-26 15:30:00,23.38,23.4,23.36,23.38,123557.0,22.4463,22.4655,22.4271,22.4463,123557.0
2023-10-26 15:35:00,23.37,23.41,23.36,23.39,131638.0,22.4367,22.4751,22.4271,22.4559,131638.0
2023-10-26 15:40:00,23.39,23.4,23.35,23.35,128273.0,22.4559,22.4655,22.4175,22.4175,128273.0
2023-10-26 15:45:00,23.35,23.39,23.32,23.39,245751.0,22.4175,22.4559,22.3887,22.4559,245751.0
2023-10-26 15:50:00,23.39,23.42,23.33,23.34,355019.0,22.4559,22.4847,22.3983,22.4079,355019.0
2023-10-26 15:55:00,23.35,23.41,23.34,23.4,651136.0,22.4175,22.4751,22.4079,22.4655,651136.0
2023-10-27 09:30:00,22.9,23.26,22.9,23.2,406760.0,21.9855,22.3311,21.9855,22.2735,406760.0
2023-10-27 09:35:00,23.21,23.25,23.0,23.02,123771.0,22.2831,22.3215,22.0815,22.1007,123771.0
2023-10-27 09:40:00,23.02,23.04,22.87,22.92,143309.0,22.1007,22.1199,21.9567,22.0047,143309.0
2023-10-27 09:45:00,22.91,23.09,22.9,23.03,97301.0,21.9951,22.1679,21.9855,22.1103,97301.0
2023-10-27 09:50:00,23.03,23.04,22.84,22.85,188562.0,22.1103,22.1199,21.9278,21.9374,188562.0
2023-10-27 09:55:00,22.84,22.86,22.81,22.83,114651.0,21.9278,21.9471,21.899,21.9182,114651.0
2023-10-27 10:00:00,22.82,22.85,22.71,22.85,162234.0,21.9086,21.9374,21.803,21.9374,162234.0
2023-10-27 10:05:00,22.85,23.05,22.84,23.04,129398.0,21.9374,22.1295,21.9278,22.1199,129398.0
2023-10-27 10:10:00,23.04,23.24,23.03,23.2,199001.0,22.1199,22.3119,22.1103,22.2735,199001.0
2023-10-27 10:15:00,23.2,23.24,23.15,23.2,165005.0,22.2735,22.3119,22.2255,22.2735,165005.0
2023-10-27 10:20:00,23.2,23.23,23.15,23.21,142022.0,22.2735,22.3023,22.2255,22.2831,142022.0
2023-10-27 10:25:00,23.21,23.25,23.16,23.18,67241.0,22.2831,22.3215,22.2351,22.2543,67241.0
2023-10-27 10:30:00,23.18,23.24,23.17,23.23,75199.0,22.2543,22.3119,22.2447,22.3023,75199.0
2023-10-27 10:35:00,23.23,23.33,23.22,23.3,111346.0,22.3023,22.3983,22.2927,22.3695,111346.0
2023-10-27 10:40:00,23.29,23.32,23.21,23.25,93126.0,22.3599,22.3887,22.2831,22.3215,93126.0
2023-10-27 10:45:00,23.26,23.3,23.22,23.26,52616.0,22.3311,22.3695,22.2927,22.3311,52616.0
2023-10-27 10:50:00,23.27,23.3,23.25,23.29,36553.0,22.3407,22.3695,22.3215,22.3599,36553.0
2023-10-27 10:55:00,23.29,23.32,23.28,23.3,53077.0,22.3599,22.3887,22.3503,22.3695,53077.0
2023-10-27 11:00:00,23.3,23.31,23.2,23.2,58179.0,22.3695,22.3791,22.2735,22.2735,58179.0
2023-10-27 11:05:00,23.21,23.25,23.18,23.22,71785.0,22.2831,22.3215,22.2543,22.2927,71785.0
2023-10-27 11:10:00,23.21,23.22,23.17,23.19,81707.0,22.2831,22.2927,22.2447,22.2639,81707.0
2023-10-27 11:15:00,23.18,23.18,23.12,23.14,49288.0,22.2543,22.2543,22.1967,22.2159,49288.0
2023-10-27 11:20:00,23.14,23.17,23.11,23.13,48986.0,22.2159,22.2447,22.1871,22.2063,48986.0
2023-10-27 11:25:00,23.13,23.13,23.04,23.06,74318.0,22.2063,22.2063,22.1199,22.1391,74318.0
2023-10-27 11:30:00,23.05,23.07,23.02,23.03,67092.0,22.1295,22.1487,22.1007,22.1103,67092.0
2023-10-27 11:35:00,23.02,23.05,22.98,23.05,117144.0,22.1007,22.1295,22.0623,22.1295,117144.0
2023-10-27 11:40:00,23.05,23.09,23.05,23.07,59328.0,22.1295,22.1679,22.1295,22.1487,59328.0
2023-10-27 11:45:00,23.07,23.07,23.03,23.05,38538.0,22.1487,22.1487,22.1103,22.1295,38538.0
2023-10-27 11:50:00,23.05,23.08,23.05,23.06,36087.0,22.1295,22.1583,22.1295,22.1391,36087.0
2023-10-27 11:55:00,23.07,23.09,23.04,23.08,29698.0,22.1487,22.1679,22.1199,22.1583,29698.0
2023-10-27 12:00:00,23.08,23.08,22.97,23.0,55924.0,22.1583,22.1583,22.0527,22.0815,55924.0
2023-10-27 12:05:00,23.0,23.04,22.99,23.02,43817.0,22.0815,22.1199,22.0719,22.1007,43817.0
2023-10-27 12:10:00,23.02,23.04,22.98,22.99,137609.0,22.1007,22.1199,22.0623,22.0719,137609.0
2023-10-27 12:15:00,22.99,23.03,22.97,23.02,41578.0,22.0719,22.1103,22.0527,22.1007,41578.0
2023-10-27 12:20:00,23.02,23.03,22.98,22.98,30437.0,22.1007,22.1103,22.0623,22.0623,30437.0
2023-10-27 12:25:00,22.97,22.98,22.9,22.92,107087.0,22.0527,22.0623,21.9855,22.0047,107087.0
2023-10-27 12:30:00,22.91,22.92,22.88,22.92,47540.0,21.9951,22.0047,21.9663,22.0047,47540.0
2023-10-27 12:35:00,22.92,22.95,22.9,22.95,52793.0,22.0047,22.0335,21.9855,22.0335,52793.0
2023-10-27 12:40:00,22.96,22.96,22.92,22.94,40507.0,22.0431,22.0431,22.0047,22.0239,40507.0
2023-10-27 12:45:00,22.93,22.94,22.85,22.87,52857.0,22.0143,22.0239,21.9374,21.9567,52857.0
2023-10-27 12:50:00,22.86,22.87,22.84,22.87,31108.0,21.9471,21.9567,21.9278,21.9567,31108.0
2023-10-27 12:55:00,22.87,22.88,22.84,22.85,48715.0,21.9567,21.9663,21.9278,21.9374,48715.0
2023-10-27 13:00:00,22.86,22.88,22.84,22.84,51458.0,21.9471,21.9663,21.9278,21.9278,51458.0
2023-10-27 13:05:00,22.85,22.85,22.78,22.81,96062.0,21.9374,21.9374,21.8702,21.899,96062.0
2023-10-27 13:10:00,22.81,22.83,22.79,22.8,44181.0,21.899,21.9182,21.8798,21.8894,44181.0
2023-10-27 13:15:00,22.8,22.84,22.79,22.84,100204.0,21.8894,21.9278,21.8798,21.9278,100204.0
2023-10-27 13:20:00,22.85,22.85,22.82,22.82,59629.0,21.9374,21.9374,21.9086,21.9086,59629.0
2023-10-27 13:25:00,22.82,22.84,22.72,22.73,216292.0,21.9086,21.9278,21.8126,21.8222,216292.0
2023-10-27 13:30:00,22.73,22.73,22.65,22.68,245962.0,21.8222,21.8222,21.7454,21.7742,245962.0
2023-10-27 13:35:00,22.68,22.7,22.64,22.65,63501.0,21.7742,21.7934,21.7358,21.7454,63501.0
2023-10-27 13:40:00,22.66,22.69,22.63,22.64,99658.0,21.755,21.7838,21.7262,21.7358,99658.0
2023-10-27 13:45:00,22.64,22.66,22.61,22.62,74902.0,21.7358,21.755,21.707,21.7166,74902.0
2023-10-27 13:50:00,22.62,22.64,22.56,22.57,122115.0,21.7166,21.7358,21.659,21.6686,122115.0
2023-10-27 13:55:00,22.57,22.59,22.52,22.55,115110.0,21.6686,21.6878,21.6206,21.6494,115110.0
2023-10-27 14:00:00,22.54,22.55,22.48,22.49,144543.0,21.6398,21.6494,21.5822,21.5918,144543.0
2023-10-27 14:05:00,22.48,22.52,22.44,22.48,192201.0,21.5822,21.6206,21.5438,21.5822,192201.0
2023-10-27 14:10:00,22.48,22.52,22.47,22.49,168762.0,21.5822,21.6206,21.5726,21.5918,168762.0
2023-10-27 14:15:00,22.5,22.55,22.47,22.48,161675.0,21.6014,21.6494,21.5726,21.5822,161675.0
2023-10-27 14:20:00,22.48,22.51,22.42,22.43,82538.0,21.5822,21.611,21.5246,21.5342,82538.0
2023-10-27 14:25:00,22.43,22.45,22.4,22.41,75661.0,21.5342,21.5534,21.5054,21.515,75661.0
2023-10-27 14:30:00,22.41,22.48,22.39,22.46,178949.0,21.515,21.5822,21.4958,21.563,178949.0
2023-10-27 14:35:00,22.45,22.45,22.4,22.44,118012.0,21.5534,21.5534,21.5054,21.5438,118012.0
2023-10-27 14:40:00,22.43,22.46,22.41,22.45,84931.0,21.5342,21.563,21.515,21.5534,84931.0
2023-10-27 14:45:00,22.46,22.48,22.41,22.41,117786.0,21.563,21.5822,21.515,21.515,117786.0
2023-10-27 14:50:00,22.42,22.42,22.37,22.4,122468.0,21.5246,21.5246,21.4766,21.5054,122468.0
2023-10-27 14:55:00,22.4,22.41,22.34,22.37,97847.0,21.5054,21.515,21.4478,21.4766,97847.0
2023-10-27 15:00:00,22.37,22.43,22.36,22.41,132303.0,21.4766,21.5342,21.467,21.515,132303.0
2023-10-27 15:05:00,22.41,22.48,22.39,22.42,121886.0,21.515,21.5822,21.4958,21.5246,121886.0
2023-10-27 15:10:00,22.42,22.45,22.4,22.42,93622.0,21.5246,21.5534,21.5054,21.5246,93622.0
2023-10-27 15:15:00,22.42,22.44,22.39,22.42,91069.0,21.5246,21.5438,21.4958,21.5246,91069.0
2023-10-27 15:20:00,22.43,22.43,22.34,22.37,101147.0,21.5342,21.5342,21.4478,21.4766,101147.0
2023-10-27 15:25:00,22.36,22.4,22.35,22.39,101790.0,21.467,21.5054,21.4574,21.4958,101790.0
2023-10-27 15:30:00,22.39,22.42,22.34,22.37,164438.0,21.4958,21.5246,21.4478,21.4766,164438.0
2023-10-27 15:35:00,22.37,22.37,22.26,22.27,236451.0,21.4766,21.4766,21.371,21.3806,236451.0
2023-10-27 15:40:00,22.26,22.28,22.25,22.26,183790.0,21.371,21.3902,21.3614,21.371,183790.0
2023-10-27 15:45:00,22.25,22.31,22.22,22.3,226564.0,21.3614,21.419,21.3326,21.4094,226564.0
2023-10-27 15:50:00,22.31,22.32,22.27,22.29,291152.0,21.419,21.4286,21.3806,21.3998,291152.0
2023-10-27 15:55:00,22.29,22.36,22.28,22.35,633884.0,21.3998,21.467,21.3902,21.4574,633884.0
2023-10-30 09:30:00,22.42,22.56,22.04,22.22,716036.0,21.5246,21.659,21.1598,21.3326,716036.0
2023-10-30 09:35:00,22.24,22.4,22.22,22.38,184543.0,21.3518,21.5054,21.3326,21.4862,184543.0
2023-10-30 09:40:00,22.37,22.39,22.26,22.28,145647.0,21.4766,21.4958,21.371,21.3902,145647.0
2023-10-30 09:45:00,22.29,22.45,22.26,22.41,156304.0,21.3998,21.5534,21.371,21.515,156304.0
2023-10-30 09:50:00,22.42,22.45,22.25,22.3,147496.0,21.5246,21.5534,21.3614,21.4094,147496.0
2023-10-30 09:55:00,22.3,22.3,22.15,22.16,213446.0,21.4094,21.4094,21.2654,21.275,213446.0
2023-10-30 10:00:00,22.16,22.17,22.06,22.1,143777.0,21.275,21.2846,21.179,21.2174,143777.0
2023-10-30 10:05:00,22.09,22.16,22.07,22.12,148060.0,21.2078,21.275,21.1886,21.2366,148060.0
2023-10-30 10:10:00,22.12,22.14,22.04,22.13,128978.0,21.2366,21.2558,21.1598,21.2462,128978.0
2023-10-30 10:15:00,22.13,22.13,22.03,22.07,209306.0,21.2462,21.2462,21.1502,21.1886,209306.0
2023-10-30 10:20:00,22.07,22.08,22.02,22.03,164856.0,21.1886,21.1982,21.1406,21.1502,164856.0
2023-10-30 10:25:00,22.03,22.06,22.01,22.04,143692.0,21.1502,21.179,21.131,21.1598,143692.0
2023-10-30 10:30:00,22.04,22.06,22.02,22.05,78340.0,21.1598,21.179,21.1406,21.1694,78340.0
2023-10-30 10:35:00,22.05,22.09,22.03,22.06,78008.0,21.1694,21.2078,21.1502,21.179,78008.0
2023-10-30 10:40:00,22.07,22.11,22.07,22.09,80199.0,21.1886,21.227,21.1886,21.2078,80199.0
2023-10-30 10:45:00,22.08,22.15,22.08,22.14,111691.0,21.1982,21.2654,21.1982,21.2558,111691.0
2023-10-30 10:50:00,22.14,22.2,22.13,22.16,68310.0,21.2558,21.3134,21.2462,21.275,68310.0
2023-10-30 10:55:00,22.16,22.16,22.06,22.08,118714.0,21.275,21.275,21.179,21.1982,118714.0
2023-10-30 11:00:00,22.09,22.17,22.08,22.16,38561.0,21.2078,21.2846,21.1982,21.275,38561.0
2023-10-30 11:05:00,22.16,22.18,22.13,22.16,53861.0,21.275,21.2942,21.2462,21.275,53861.0
2023-10-30 11:10:00,22.15,22.18,22.15,22.17,70856.0,21.2654,21.2942,21.2654,21.2846,70856.0
2023-10-30 11:15:00,22.17,22.2,22.15,22.2,46464.0,21.2846,21.3134,21.2654,21.3134,46464.0
2023-10-30 11:20:00,22.19,22.22,22.08,22.1,166100.0,21.3038,21.3326,21.1982,21.2174,166100.0
2023-10-30 11:25:00,22.09,22.16,22.05,22.16,90471.0,21.2078,21.275,21.1694,21.275,90471.0
2023-10-30 11:30:00,22.16,22.22,22.14,22.21,74231.0,21.275,21.3326,21.2558,21.323,74231.0
2023-10-30 11:35:00,22.21,22.23,22.19,22.2,102331.0,21.323,21.3422,21.3038,21.3134,102331.0
2023-10-30 11:40:00,22.2,22.22,22.15,22.18,143643.0,21.3134,21.3326,21.2654,21.2942,143643.0
2023-10-30 11:45:00,22.18,22.23,22.17,22.23,58248.0,21.2942,21.3422,21.2846,21.3422,58248.0
2023-10-30 11:50:00,22.22,22.32,22.21,22.3,102698.0,21.3326,21.4286,21.323,21.4094,102698.0
2023-10-30 11:55:00,22.3,22.32,22.28,22.3,65492.0,21.4094,21.4286,21.3902,21.4094,65492.0
2023-10-30 12:00:00,22.3,22.39,22.29,22.37,126645.0,21.4094,21.4958,21.3998,21.4766,126645.0
2023-10-30 12:05:00,22.37,22.39,22.35,22.37,99724.0,21.4766,21.4958,21.4574,21.4766,99724.0
2023-10-30 12:10:00,22.37,22.39,22.36,22.37,60207.0,21.4766,21.4958,21.467,21.4766,60207.0
2023-10-30 12:15:00,22.37,22.38,22.23,22.26,229336.0,21.4766,21.4862,21.3422,21.371,229336.0
2023-10-30 12:20:00,22.26,22.26,22.2,22.24,80378.0,21.371,21.371,21.3134,21.3518,80378.0
2023-10-30 12:25:00,22.24,22.27,22.22,22.24,37392.0,21.3518,21.3806,21.3326,21.3518,37392.0
2023-10-30 12:30:00,22.25,22.32,22.24,22.29,90579.0,21.3614,21.4286,21.3518,21.3998,90579.0
2023-10-30 12:35:00,22.29,22.33,22.27,22.31,70704.0,21.3998,21.4382,21.3806,21.419,70704.0
2023-10-30 12:40:00,22.3,22.33,22.29,22.3,61237.0,21.4094,21.4382,21.3998,21.4094,61237.0
2023-10-30 12:45:00,22.31,22.33,22.28,22.32,47206.0,21.419,21.4382,21.3902,21.4286,47206.0
2023-10-30 12:50:00,22.32,22.34,22.31,22.34,30777.0,21.4286,21.4478,21.419,21.4478,30777.0
2023-10-30 12:55:00,22.34,22.35,22.29,22.31,55243.0,21.4478,21.4574,21.3998,21.419,55243.0
2023-10-30 13:00:00,22.31,22.32,22.29,22.31,35948.0,21.419,21.4286,21.3998,21.419,35948.0
2023-10-30 13:05:00,22.32,22.36,22.3,22.34,67473.0,21.4286,21.467,21.4094,21.4478,67473.0
2023-10-30 13:10:00,22.35,22.35,22.31,22.33,41422.0,21.4574,21.4574,21.419,21.4382,41422.0
2023-10-30 13:15:00,22.34,22.35,22.3,22.31,35282.0,21.4478,21.4574,21.4094,21.419,35282.0
2023-10-30 13:20:00,22.3,22.38,22.3,22.37,75113.0,21.4094,21.4862,21.4094,21.4766,75113.0
2023-10-30 13:25:00,22.36,22.48,22.36,22.47,141960.0,21.467,21.5822,21.467,21.5726,141960.0
2023-10-30 13:30:00,22.46,22.49,22.4,22.43,142109.0,21.563,21.5918,21.5054,21.5342,142109.0
2023-10-30 13:35:00,22.43,22.44,22.37,22.39,206420.0,21.5342,21.5438,21.4766,21.4958,206420.0
2023-10-30 13:40:00,22.39,22.4,22.37,22.38,92863.0,21.4958,21.5054,21.4766,21.4862,92863.0
2023-10-30 13:45:00,22.39,22.43,22.36,22.43,39796.0,21.4958,21.5342,21.467,21.5342,39796.0
2023-10-30 13:50:00,22.43,22.43,22.38,22.38,38117.0,21.5342,21.5342,21.4862,21.4862,38117.0
2023-10-30 13:55:00,22.39,22.39,22.33,22.35,67615.0,21.4958,21.4958,21.4382,21.4574,67615.0
2023-10-30 14:00:00,22.34,22.36,22.31,22.33,109109.0,21.4478,21.467,21.419,21.4382,109109.0
2023-10-30 14:05:00,22.34,22.34,22.29,22.3,125506.0,21.4478,21.4478,21.3998,21.4094,125506.0
2023-10-30 14:10:00,22.3,22.33,22.29,22.3,59406.0,21.4094,21.4382,21.3998,21.4094,59406.0
2023-10-30 14:15:00,22.3,22.31,22.26,22.28,44479.0,21.4094,21.419,21.371,21.3902,44479.0
2023-10-30 14:20:00,22.27,22.3,22.26,22.28,68632.0,21.3806,21.4094,21.371,21.3902,68632.0
2023-10-30 14:25:00,22.28,22.31,22.27,22.28,43658.0,21.3902,21.419,21.3806,21.3902,43658.0
2023-10-30 14:30:00,22.29,22.33,22.28,22.32,58961.0,21.3998,21.4382,21.3902,21.4286,58961.0
2023-10-30 14:35:00,22.32,22.39,22.31,22.38,75935.0,21.4286,21.4958,21.419,21.4862,75935.0
2023-10-30 14:40:00,22.38,22.4,22.37,22.37,70402.0,21.4862,21.5054,21.4766,21.4766,70402.0
2023-10-30 14:45:00,22.38,22.4,22.34,22.34,131607.0,21.4862,21.5054,21.4478,21.4478,131607.0
2023-10-30 14:50:00,22.35,22.39,22.33,22.35,99283.0,21.4574,21.4958,21.4382,21.4574,99283.0
2023-10-30 14:55:00,22.35,22.37,22.34,22.35,85323.0,21.4574,21.4766,21.4478,21.4574,85323.0
2023-10-30 15:00:00,22.35,22.43,22.35,22.43,144374.0,21.4574,21.5342,21.4574,21.5342,144374.0
2023-10-30 15:05:00,22.44,22.5,22.43,22.5,65463.0,21.5438,21.6014,21.5342,21.6014,65463.0
2023-10-30 15:10:00,22.5,22.52,22.47,22.49,180818.0,21.6014,21.6206,21.5726,21.5918,180818.0
2023-10-30 15:15:00,22.5,22.52,22.46,22.49,238685.0,21.6014,21.6206,21.563,21.5918,238685.0
2023-10-30 15:20:00,22.49,22.51,22.47,22.48,367986.0,21.5918,21.611,21.5726,21.5822,367986.0
2023-10-30 15:25:00,22.47,22.51,22.46,22.5,105919.0,21.5726,21.611,21.563,21.6014,105919.0
2023-10-30 15:30:00,22.5,22.5,22.46,22.49,113253.0,21.6014,21.6014,21.563,21.5918,113253.0
2023-10-30 15:35:00,22.49,22.51,22.47,22.5,172928.0,21.5918,21.611,21.5726,21.6014,172928.0
2023-10-30 15:40:00,22.5,22.5,22.44,22.47,149639.0,21.6014,21.6014,21.5438,21.5726,149639.0
2023-10-30 15:45:00,22.48,22.51,22.46,22.5,260594.0,21.5822,21.611,21.563,21.6014,260594.0
2023-10-30 15:50:00,22.49,22.51,22.47,22.49,428166.0,21.5918,21.611,21.5726,21.5918,428166.0
2023-10-30 15:55:00,22.5,22.53,22.47,22.51,962535.0,21.6014,21.6302,21.5726,21.611,962535.0
2023-10-31 09:30:00,22.34,22.38,22.14,22.37,350421.0,21.4478,21.4862,21.2558,21.4766,350421.0
2023-10-31 09:35:00,22.37,22.39,22.26,22.32,98732.0,21.4766,21.4958,21.371,21.4286,98732.0
2023-10-31 09:40:00,22.32,22.36,22.22,22.24,86684.0,21.4286,21.467,21.3326,21.3518,86684.0
2023-10-31 09:45:00,22.23,22.35,22.23,22.33,88778.0,21.3422,21.4574,21.3422,21.4382,88778.0
2023-10-31 09:50:00,22.32,22.34,22.24,22.31,66703.0,21.4286,21.4478,21.3518,21.419,66703.0
2023-10-31 09:55:00,22.31,22.35,22.29,22.33,51324.0,21.419,21.4574,21.3998,21.4382,51324.0
2023-10-31 10:00:00,22.34,22.35,22.14,22.17,134902.0,21.4478,21.4574,21.2558,21.2846,134902.0
2023-10-31 10:05:00,22.17,22.21,22.13,22.18,83621.0,21.2846,21.323,21.2462,21.2942,83621.0
2023-10-31 10:10:00,22.19,22.28,22.17,22.23,106016.0,21.3038,21.3902,21.2846,21.3422,106016.0
2023-10-31 10:15:00,22.24,22.27,22.13,22.14,76180.0,21.3518,21.3806,21.2462,21.2558,76180.0
2023-10-31 10:20:00,22.14,22.18,22.06,22.06,125459.0,21.2558,21.2942,21.179,21.179,125459.0
2023-10-31 10:25:00,22.06,22.11,22.0,22.02,316834.0,21.179,21.227,21.1214,21.1406,316834.0
2023-10-31 10:30:00,22.01,22.02,21.92,21.94,296768.0,21.131,21.1406,21.0446,21.0638,296768.0
2023-10-31 10:35:00,21.95,22.03,21.94,22.01,98453.0,21.0734,21.1502,21.0638,21.131,98453.0
2023-10-31 10:40:00,22.01,22.12,21.99,22.09,143132.0,21.131,21.2366,21.1118,21.2078,143132.0
2023-10-31 10:45:00,22.1,22.1,22.05,22.09,117266.0,21.2174,21.2174,21.1694,21.2078,117266.0
2023-10-31 10:50:00,22.09,22.18,22.08,22.18,95534.0,21.2078,21.2942,21.1982,21.2942,95534.0
2023-10-31 10:55:00,22.18,22.2,22.13,22.17,81687.0,21.2942,21.3134,21.2462,21.2846,81687.0
2023-10-31 11:00:00,22.19,22.23,22.15,22.16,52957.0,21.3038,21.3422,21.2654,21.275,52957.0
2023-10-31 11:05:00,22.16,22.23,22.15,22.22,75453.0,21.275,21.3422,21.2654,21.3326,75453.0
2023-10-31 11:10:00,22.23,22.23,22.16,22.2,43615.0,21.3422,21.3422,21.275,21.3134,43615.0
2023-10-31 11:15:00,22.2,22.2,22.15,22.18,47798.0,21.3134,21.3134,21.2654,21.2942,47798.0
2023-10-31 11:20:00,22.17,22.18,22.16,22.17,31254.0,21.2846,21.2942,21.275,21.2846,31254.0
2023-10-31 11:25:00,22.18,22.29,22.18,22.23,111291.0,21.2942,21.3998,21.2942,21.3422,111291.0
2023-10-31 11:30:00,22.23,22.31,22.22,22.29,175809.0,21.3422,21.419,21.3326,21.3998,175809.0
2023-10-31 11:35:00,22.29,22.3,22.25,22.3,62826.0,21.3998,21.4094,21.3614,21.4094,62826.0
2023-10-31 11:40:00,22.3,22.3,22.25,22.28,44453.0,21.4094,21.4094,21.3614,21.3902,44453.0
2023-10-31 11:45:00,22.28,22.31,22.27,22.29,106716.0,21.3902,21.419,21.3806,21.3998,106716.0
2023-10-31 11:50:00,22.3,22.31,22.28,22.29,150988.0,21.4094,21.419,21.3902,21.3998,150988.0
2023-10-31 11:55:00,22.29,22.37,22.29,22.37,172388.0,21.3998,21.4766,21.3998,21.4766,172388.0
2023-10-31 12:00:00,22.38,22.4,22.35,22.37,47102.0,21.4862,21.5054,21.4574,21.4766,47102.0
2023-10-31 12:05:00,22.37,22.38,22.33,22.36,52184.0,21.4766,21.4862,21.4382,21.467,52184.0
2023-10-31 12:10:00,22.36,22.38,22.3,22.3,40853.0,21.467,21.4862,21.4094,21.4094,40853.0
2023-10-31 12:15:00,22.3,22.33,22.26,22.26,49216.0,21.4094,21.4382,21.371,21.371,49216.0
2023-10-31 12:20:00,22.26,22.27,22.21,22.25,35101.0,21.371,21.3806,21.323,21.3614,35101.0
2023-10-31 12:25:00,22.25,22.29,22.24,22.28,31638.0,21.3614,21.3998,21.3518,21.3902,31638.0
2023-10-31 12:30:00,22.28,22.31,22.26,22.28,93885.0,21.3902,21.419,21.371,21.3902,93885.0
2023-10-31 12:35:00,22.27,22.32,22.2,22.28,57878.0,21.3806,21.4286,21.3134,21.3902,57878.0
2023-10-31 12:40:00,22.28,22.36,22.28,22.36,96625.0,21.3902,21.467,21.3902,21.467,96625.0
2023-10-31 12:45:00,22.35,22.39,22.34,22.38,87597.0,21.4574,21.4958,21.4478,21.4862,87597.0
2023-10-31 12:50:00,22.37,22.41,22.34,22.37,90101.0,21.4766,21.515,21.4478,21.4766,90101.0
2023-10-31 12:55:00,22.37,22.41,22.37,22.4,103363.0,21.4766,21.515,21.4766,21.5054,103363.0
2023-10-31 13:00:00,22.39,22.42,22.38,22.39,26651.0,21.4958,21.5246,21.4862,21.4958,26651.0
2023-10-31 13:05:00,22.39,22.49,22.29,22.3,396839.0,21.4958,21.5918,21.3998,21.4094,396839.0
2023-10-31 13:10:00,22.3,22.32,22.21,22.23,215464.0,21.4094,21.4286,21.323,21.3422,215464.0
2023-10-31 13:15:00,22.23,22.28,22.21,22.28,121453.0,21.3422,21.3902,21.323,21.3902,121453.0
2023-10-31 13:20:00,22.28,22.33,22.27,22.32,45444.0,21.3902,21.4382,21.3806,21.4286,45444.0
2023-10-31 13:25:00,22.32,22.4,22.32,22.39,65409.0,21.4286,21.5054,21.4286,21.4958,65409.0
2023-10-31 13:30:00,22.39,22.42,22.38,22.41,58305.0,21.4958,21.5246,21.4862,21.515,58305.0
2023-10-31 13:35:00,22.41,22.41,22.36,22.39,46043.0,21.515,21.515,21.467,21.4958,46043.0
2023-10-31 13:40:00,22.39,22.43,22.29,22.3,231300.0,21.4958,21.5342,21.3998,21.4094,231300.0
2023-10-31 13:45:00,22.3,22.36,22.29,22.3,293792.0,21.4094,21.467,21.3998,21.4094,293792.0
2023-10-31 13:50:00,22.3,22.31,22.27,22.29,133326.0,21.4094,21.419,21.3806,21.3998,133326.0
2023-10-31 13:55:00,22.3,22.3,22.28,22.29,67479.0,21.4094,21.4094,21.3902,21.3998,67479.0
2023-10-31 14:00:00,22.3,22.3,22.27,22.3,61247.0,21.4094,21.4094,21.3806,21.4094,61247.0
2023-10-31 14:05:00,22.29,22.3,22.25,22.26,61660.0,21.3998,21.4094,21.3614,21.371,61660.0
2023-10-31 14:10:00,22.26,22.27,22.21,22.23,68403.0,21.371,21.3806,21.323,21.3422,68403.0
2023-10-31 14:15:00,22.23,22.23,22.17,22.18,59361.0,21.3422,21.3422,21.2846,21.2942,59361.0
2023-10-31 14:20:00,22.18,22.19,22.14,22.16,65221.0,21.2942,21.3038,21.2558,21.275,65221.0
2023-10-31 14:25:00,22.16,22.17,22.14,22.15,55674.0,21.275,21.2846,21.2558,21.2654,55674.0
2023-10-31 14:30:00,22.16,22.16,22.12,22.14,88371.0,21.275,21.275,21.2366,21.2558,88371.0
2023-10-31 14:35:00,22.14,22.19,22.13,22.19,53587.0,21.2558,21.3038,21.2462,21.3038,53587.0
2023-10-31 14:40:00,22.19,22.22,22.16,22.21,292127.0,21.3038,21.3326,21.275,21.323,292127.0
2023-10-31 14:45:00,22.2,22.22,22.18,22.22,75573.0,21.3134,21.3326,21.2942,21.3326,75573.0
2023-10-31 14:50:00,22.21,22.31,22.21,22.29,71234.0,21.323,21.419,21.323,21.3998,71234.0
2023-10-31 14:55:00,22.29,22.31,22.28,22.3,100615.0,21.3998,21.419,21.3902,21.4094,100615.0
2023-10-31 15:00:00,22.3,22.32,22.28,22.3,255670.0,21.4094,21.4286,21.3902,21.4094,255670.0
2023-10-31 15:05:00,22.29,22.3,22.26,22.29,88860.0,21.3998,21.4094,21.371,21.3998,88860.0
2023-10-31 15:10:00,22.29,22.31,22.27,22.28,149202.0,21.3998,21.419,21.3806,21.3902,149202.0
2023-10-31 15:15:00,22.28,22.3,22.24,22.29,119992.0,21.3902,21.4094,21.3518,21.3998,119992.0
2023-10-31 15:20:00,22.29,22.3,22.26,22.27,94819.0,21.3998,21.4094,21.371,21.3806,94819.0
2023-10-31 15:25:00,22.27,22.3,22.25,22.3,101893.0,21.3806,21.4094,21.3614,21.4094,101893.0
2023-10-31 15:30:00,22.29,22.3,22.25,22.28,106970.0,21.3998,21.4094,21.3614,21.3902,106970.0
2023-10-31 15:35:00,22.28,22.28,22.24,22.24,122583.0,21.3902,21.3902,21.3518,21.3518,122583.0
2023-10-31 15:40:00,22.25,22.29,22.24,22.29,140869.0,21.3614,21.3998,21.3518,21.3998,140869.0
2023-10-31 15:45:00,22.29,22.31,22.27,22.3,168616.0,21.3998,21.419,21.3806,21.4094,168616.0
2023-10-31 15:50:00,22.3,22.31,22.19,22.21,504101.0,21.4094,21.419,21.3038,21.323,504101.0
2023-10-31 15:55:00,22.21,22.28,22.21,22.23,752558.0,21.323,21.3902,21.323,21.3422,752558.0
2023-11-01 09:30:00,22.08,22.18,22.03,22.09,542845.0,21.1982,21.2942,21.1502,21.2078,542845.0
2023-11-01 09:35:00,22.09,22.32,22.06,22.22,181404.0,21.2078,21.4286,21.179,21.3326,181404.0
2023-11-01 09:40:00,22.22,22.25,22.15,22.19,62857.0,21.3326,21.3614,21.2654,21.3038,62857.0
2023-11-01 09:45:00,22.19,22.38,22.17,22.38,333982.0,21.3038,21.4862,21.2846,21.4862,333982.0
2023-11-01 09:50:00,22.38,22.4,22.26,22.27,78389.0,21.4862,21.5054,21.371,21.3806,78389.0
2023-11-01 09:55:00,22.27,22.35,22.23,22.35,109168.0,21.3806,21.4574,21.3422,21.4574,109168.0
2023-11-01 10:00:00,22.35,22.41,22.2,22.24,146692.0,21.4574,21.515,21.3134,21.3518,146692.0
2023-11-01 10:05:00,22.23,22.28,22.17,22.28,254883.0,21.3422,21.3902,21.2846,21.3902,254883.0
2023-11-01 10:10:00,22.29,22.34,22.27,22.33,99884.0,21.3998,21.4478,21.3806,21.4382,99884.0
2023-11-01 10:15:00,22.33,22.33,22.25,22.28,45930.0,21.4382,21.4382,21.3614,21.3902,45930.0
2023-11-01 10:20:00,22.28,22.36,22.26,22.36,54590.0,21.3902,21.467,21.371,21.467,54590.0
2023-11-01 10:25:00,22.36,22.41,22.35,22.39,108066.0,21.467,21.515,21.4574,21.4958,108066.0
2023-11-01 10:30:00,22.39,22.44,22.38,22.43,106051.0,21.4958,21.5438,21.4862,21.5342,106051.0
2023-11-01 10:35:00,22.42,22.47,22.4,22.4,73192.0,21.5246,21.5726,21.5054,21.5054,73192.0
2023-11-01 10:40:00,22.41,22.42,22.35,22.37,48227.0,21.515,21.5246,21.4574,21.4766,48227.0
2023-11-01 10:45:00,22.37,22.38,22.33,22.35,47109.0,21.4766,21.4862,21.4382,21.4574,47109.0
2023-11-01 10:50:00,22.36,22.37,22.28,22.29,33078.0,21.467,21.4766,21.3902,21.3998,33078.0
2023-11-01 10:55:00,22.29,22.32,22.28,22.3,43811.0,21.3998,21.4286,21.3902,21.4094,43811.0
2023-11-01 11:00:00,22.3,22.38,22.3,22.37,41136.0,21.4094,21.4862,21.4094,21.4766,41136.0
2023-11-01 11:05:00,22.36,22.36,22.28,22.32,39438.0,21.467,21.467,21.3902,21.4286,39438.0
2023-11-01 11:10:00,22.32,22.34,22.27,22.34,146371.0,21.4286,21.4478,21.3806,21.4478,146371.0
2023-11-01 11:15:00,22.33,22.34,22.23,22.3,145815.0,21.4382,21.4478,21.3422,21.4094,145815.0
2023-11-01 11:20:00,22.29,22.29,22.24,22.28,36937.0,21.3998,21.3998,21.3518,21.3902,36937.0
2023-11-01 11:25:00,22.28,22.31,22.25,22.27,31694.0,21.3902,21.419,21.3614,21.3806,31694.0
2023-11-01 11:30:00,22.27,22.27,22.23,22.25,31093.0,21.3806,21.3806,21.3422,21.3614,31093.0
2023-11-01 11:35:00,22.25,22.26,22.22,22.23,38282.0,21.3614,21.371,21.3326,21.3422,38282.0
2023-11-01 11:40:00,22.23,22.26,22.22,22.24,45997.0,21.3422,21.371,21.3326,21.3518,45997.0
2023-11-01 11:45:00,22.23,22.24,22.2,22.22,62961.0,21.3422,21.3518,21.3134,21.3326,62961.0
2023-11-01 11:50:00,22.22,22.22,22.18,22.2,45673.0,21.3326,21.3326,21.2942,21.3134,45673.0
2023-11-01 11:55:00,22.19,22.2,22.15,22.16,51952.0,21.3038,21.3134,21.2654,21.275,51952.0
2023-11-01 12:00:00,22.16,22.17,22.13,22.16,47390.0,21.275,21.2846,21.2462,21.275,47390.0
2023-11-01 12:05:00,22.16,22.16,22.08,22.09,56123.0,21.275,21.275,21.1982,21.2078,56123.0
2023-11-01 12:10:00,22.09,22.12,22.08,22.1,58105.0,21.2078,21.2366,21.1982,21.2174,58105.0
2023-11-01 12:15:00,22.1,22.11,22.03,22.04,81065.0,21.2174,21.227,21.1502,21.1598,81065.0
2023-11-01 12:20:00,22.04,22.08,22.03,22.07,66438.0,21.1598,21.1982,21.1502,21.1886,66438.0
2023-11-01 12:25:00,22.07,22.13,22.06,22.13,66781.0,21.1886,21.2462,21.179,21.2462,66781.0
2023-11-01 12:30:00,22.14,22.14,22.08,22.09,54196.0,21.2558,21.2558,21.1982,21.2078,54196.0
2023-11-01 12:35:00,22.09,22.1,22.05,22.07,46171.0,21.2078,21.2174,21.1694,21.1886,46171.0
2023-11-01 12:40:00,22.07,22.07,22.05,22.07,37087.0,21.1886,21.1886,21.1694,21.1886,37087.0
2023-11-01 12:45:00,22.06,22.07,22.03,22.05,60916.0,21.179,21.1886,21.1502,21.1694,60916.0
2023-11-01 12:50:00,22.05,22.05,22.02,22.02,36670.0,21.1694,21.1694,21.1406,21.1406,36670.0
2023-11-01 12:55:00,22.03,22.03,21.97,21.98,96288.0,21.1502,21.1502,21.0926,21.1022,96288.0
2023-11-01 13:00:00,21.98,22.01,21.96,22.01,32749.0,21.1022,21.131,21.083,21.131,32749.0
2023-11-01 13:05:00,22.0,22.03,21.99,22.01,32149.0,21.1214,21.1502,21.1118,21.131,32149.0
2023-11-01 13:10:00,22.02,22.07,22.01,22.07,41592.0,21.1406,21.1886,21.131,21.1886,41592.0
2023-11-01 13:15:00,22.07,22.09,22.03,22.04,43357.0,21.1886,21.2078,21.1502,21.1598,43357.0
2023-11-01 13:20:00,22.04,22.05,21.91,21.95,79378.0,21.1598,21.1694,21.035,21.0734,79378.0
2023-11-01 13:25:00,21.94,21.97,21.93,21.94,65899.0,21.0638,21.0926,21.0542,21.0638,65899.0
2023-11-01 13:30:00,21.95,21.97,21.92,21.94,81745.0,21.0734,21.0926,21.0446,21.0638,81745.0
2023-11-01 13:35:00,21.94,21.99,21.93,21.97,105876.0,21.0638,21.1118,21.0542,21.0926,105876.0
2023-11-01 13:40:00,21.97,22.05,21.97,22.05,82943.0,21.0926,21.1694,21.0926,21.1694,82943.0
2023-11-01 13:45:00,22.04,22.05,22.01,22.02,61683.0,21.1598,21.1694,21.131,21.1406,61683.0
2023-11-01 13:50:00,22.02,22.03,22.01,22.02,30935.0,21.1406,21.1502,21.131,21.1406,30935.0
2023-11-01 13:55:00,22.01,22.03,22.01,22.03,22218.0,21.131,21.1502,21.131,21.1502,22218.0
2023-11-01 14:00:00,22.03,22.11,22.03,22.07,92947.0,21.1502,21.227,21.1502,21.1886,92947.0
2023-11-01 14:05:00,22.07,22.08,22.02,22.03,24461.0,21.1886,21.1982,21.1406,21.1502,24461.0
2023-11-01 14:10:00,22.03,22.06,22.0,22.01,43792.0,21.1502,21.179,21.1214,21.131,43792.0
2023-11-01 14:15:00,22.01,22.03,21.96,22.03,46416.0,21.131,21.1502,21.083,21.1502,46416.0
2023-11-01 14:20:00,22.03,22.03,22.01,22.02,36801.0,21.1502,21.1502,21.131,21.1406,36801.0
2023-11-01 14:25:00,22.01,22.07,22.01,22.07,31857.0,21.131,21.1886,21.131,21.1886,31857.0
2023-11-01 14:30:00,22.07,22.12,22.06,22.1,64298.0,21.1886,21.2366,21.179,21.2174,64298.0
2023-11-01 14:35:00,22.09,22.15,22.05,22.06,72959.0,21.2078,21.2654,21.1694,21.179,72959.0
2023-11-01 14:40:00,22.07,22.08,22.0,22.04,42648.0,21.1886,21.1982,21.1214,21.1598,42648.0
2023-11-01 14:45:00,22.04,22.09,21.98,22.0,104487.0,21.1598,21.2078,21.1022,21.1214,104487.0
2023-11-01 14:50:00,22.01,22.06,22.01,22.05,55542.0,21.131,21.179,21.131,21.1694,55542.0
2023-11-01 14:55:00,22.05,22.16,22.05,22.13,114860.0,21.1694,21.275,21.1694,21.2462,114860.0
2023-11-01 15:00:00,22.14,22.25,22.14,22.21,72008.0,21.2558,21.3614,21.2558,21.323,72008.0
2023-11-01 15:05:00,22.21,22.27,22.19,22.26,73244.0,21.323,21.3806,21.3038,21.371,73244.0
2023-11-01 15:10:00,22.26,22.29,22.23,22.23,98903.0,21.371,21.3998,21.3422,21.3422,98903.0
2023-11-01 15:15:00,22.23,22.32,22.23,22.3,193148.0,21.3422,21.4286,21.3422,21.4094,193148.0
2023-11-01 15:20:00,22.3,22.32,22.27,22.29,79853.0,21.4094,21.4286,21.3806,21.3998,79853.0
2023-11-01 15:25:00,22.3,22.31,22.21,22.26,65511.0,21.4094,21.419,21.323,21.371,65511.0
2023-11-01 15:30:00,22.25,22.26,22.19,22.21,126604.0,21.3614,21.371,21.3038,21.323,126604.0
2023-11-01 15:35:00,22.21,22.23,22.18,22.21,92607.0,21.323,21.3422,21.2942,21.323,92607.0
2023-11-01 15:40:00,22.21,22.23,22.19,22.21,100781.0,21.323,21.3422,21.3038,21.323,100781.0
2023-11-01 15:45:00,22.21,22.24,22.2,22.23,100820.0,21.323,21.3518,21.3134,21.3422,100820.0
2023-11-01 15:50:00,22.23,22.26,22.2,22.26,160846.0,21.3422,21.371,21.3134,21.371,160846.0
2023-11-01 15:55:00,22.26,22.27,22.21,22.23,430157.0,21.371,21.3806,21.323,21.3422,430157.0
2023-11-02 09:30:00,22.57,22.71,22.44,22.49,278864.0,21.6686,21.803,21.5438,21.5918,278864.0
2023-11-02 09:35:00,22.49,22.65,22.43,22.62,90326.0,21.5918,21.7454,21.5342,21.7166,90326.0
2023-11-02 09:40:00,22.63,22.68,22.57,22.62,103089.0,21.7262,21.7742,21.6686,21.7166,103089.0
2023-11-02 09:45:00,22.62,22.7,22.51,22.63,144506.0,21.7166,21.7934,21.611,21.7262,144506.0
2023-11-02 09:50:00,22.63,22.7,22.62,22.68,57017.0,21.7262,21.7934,21.7166,21.7742,57017.0
2023-11-02 09:55:00,22.68,22.69,22.64,22.67,31755.0,21.7742,21.7838,21.7358,21.7646,31755.0
2023-11-02 10:00:00,22.66,22.73,22.66,22.71,81825.0,21.755,21.8222,21.755,21.803,81825.0
2023-11-02 10:05:00,22.71,22.75,22.57,22.58,78396.0,21.803,21.8414,21.6686,21.6782,78396.0
2023-11-02 10:10:00,22.59,22.59,22.5,22.54,74265.0,21.6878,21.6878,21.6014,21.6398,74265.0
2023-11-02 10:15:00,22.54,22.63,22.53,22.57,68774.0,21.6398,21.7262,21.6302,21.6686,68774.0
2023-11-02 10:20:00,22.56,22.58,22.55,22.57,36788.0,21.659,21.6782,21.6494,21.6686,36788.0
2023-11-02 10:25:00,22.57,22.63,22.54,22.61,57201.0,21.6686,21.7262,21.6398,21.707,57201.0
2023-11-02 10:30:00,22.62,22.66,22.59,22.65,45687.0,21.7166,21.755,21.6878,21.7454,45687.0
2023-11-02 10:35:00,22.65,22.73,22.65,22.73,49347.0,21.7454,21.8222,21.7454,21.8222,49347.0
2023-11-02 10:40:00,22.73,22.75,22.71,22.74,47894.0,21.8222,21.8414,21.803,21.8318,47894.0
2023-11-02 10:45:00,22.74,22.81,22.73,22.78,90569.0,21.8318,21.899,21.8222,21.8702,90569.0
2023-11-02 10:50:00,22.78,22.81,22.76,22.78,83742.0,21.8702,21.899,21.851,21.8702,83742.0
2023-11-02 10:55:00,22.78,22.84,22.77,22.83,57360.0,21.8702,21.9278,21.8606,21.9182,57360.0
2023-11-02 11:00:00,22.84,22.85,22.8,22.83,49299.0,21.9278,21.9374,21.8894,21.9182,49299.0
2023-11-02 11:05:00,22.83,22.87,22.82,22.86,41828.0,21.9182,21.9567,21.9086,21.9471,41828.0
2023-11-02 11:10:00,22.86,22.89,22.83,22.84,80571.0,21.9471,21.9759,21.9182,21.9278,80571.0
2023-11-02 11:15:00,22.85,22.85,22.77,22.8,66933.0,21.9374,21.9374,21.8606,21.8894,66933.0
2023-11-02 11:20:00,22.79,22.81,22.76,22.77,43611.0,21.8798,21.899,21.851,21.8606,43611.0
2023-11-02 11:25:00,22.76,22.8,22.76,22.78,31745.0,21.851,21.8894,21.851,21.8702,31745.0
2023-11-02 11:30:00,22.78,22.84,22.75,22.83,27397.0,21.8702,21.9278,21.8414,21.9182,27397.0
2023-11-02 11:35:00,22.84,22.85,22.82,22.84,16182.0,21.9278,21.9374,21.9086,21.9278,16182.0
2023-11-02 11:40:00,22.84,22.86,22.82,22.85,24258.0,21.9278,21.9471,21.9086,21.9374,24258.0
2023-11-02 11:45:00,22.85,22.9,22.82,22.87,73898.0,21.9374,21.9855,21.9086,21.9567,73898.0
2023-11-02 11:50:00,22.87,22.91,22.85,22.9,40266.0,21.9567,21.9951,21.9374,21.9855,40266.0
2023-11-02 11:55:00,22.9,22.91,22.86,22.88,33207.0,21.9855,21.9951,21.9471,21.9663,33207.0
2023-11-02 12:00:00,22.87,22.9,22.85,22.89,26561.0,21.9567,21.9855,21.9374,21.9759,26561.0
2023-11-02 12:05:00,22.89,22.89,22.83,22.86,42986.0,21.9759,21.9759,21.9182,21.9471,42986.0
2023-11-02 12:10:00,22.84,22.84,22.8,22.83,31375.0,21.9278,21.9278,21.8894,21.9182,31375.0
2023-11-02 12:15:00,22.83,22.88,22.82,22.88,45939.0,21.9182,21.9663,21.9086,21.9663,45939.0
2023-11-02 12:20:00,22.87,22.91,22.86,22.89,49137.0,21.9567,21.9951,21.9471,21.9759,49137.0
2023-11-02 12:25:00,22.9,22.9,22.81,22.83,53719.0,21.9855,21.9855,21.899,21.9182,53719.0
2023-11-02 12:30:00,22.82,22.84,22.79,22.84,65856.0,21.9086,21.9278,21.8798,21.9278,65856.0
2023-11-02 12:35:00,22.84,22.86,22.83,22.86,73107.0,21.9278,21.9471,21.9182,21.9471,73107.0
2023-11-02 12:40:00,22.85,22.86,22.78,22.79,35075.0,21.9374,21.9471,21.8702,21.8798,35075.0
2023-11-02 12:45:00,22.79,22.86,22.79,22.86,22151.0,21.8798,21.9471,21.8798,21.9471,22151.0
2023-11-02 12:50:00,22.86,22.88,22.84,22.85,37004.0,21.9471,21.9663,21.9278,21.9374,37004.0
2023-11-02 12:55:00,22.85,22.87,22.81,22.82,22206.0,21.9374,21.9567,21.899,21.9086,22206.0
2023-11-02 13:00:00,22.82,22.87,22.81,22.83,45215.0,21.9086,21.9567,21.899,21.9182,45215.0
2023-11-02 13:05:00,22.83,22.87,22.81,22.86,33604.0,21.9182,21.9567,21.899,21.9471,33604.0
2023-11-02 13:10:00,22.86,22.89,22.85,22.89,25927.0,21.9471,21.9759,21.9374,21.9759,25927.0
2023-11-02 13:15:00,22.89,22.89,22.84,22.85,40200.0,21.9759,21.9759,21.9278,21.9374,40200.0
2023-11-02 13:20:00,22.85,22.86,22.8,22.82,47417.0,21.9374,21.9471,21.8894,21.9086,47417.0
2023-11-02 13:25:00,22.81,22.82,22.8,22.8,18723.0,21.899,21.9086,21.8894,21.8894,18723.0
2023-11-02 13:30:00,22.8,22.87,22.8,22.87,24921.0,21.8894,21.9567,21.8894,21.9567,24921.0
2023-11-02 13:35:00,22.86,22.88,22.84,22.88,29767.0,21.9471,21.9663,21.9278,21.9663,29767.0
2023-11-02 13:40:00,22.87,22.88,22.84,22.86,35114.0,21.9567,21.9663,21.9278,21.9471,35114.0
2023-11-02 13:45:00,22.86,22.86,22.82,22.86,30591.0,21.9471,21.9471,21.9086,21.9471,30591.0
2023-11-02 13:50:00,22.86,22.88,22.84,22.87,31891.0,21.9471,21.9663,21.9278,21.9567,31891.0
2023-11-02 13:55:00,22.87,22.9,22.87,22.89,34089.0,21.9567,21.9855,21.9567,21.9759,34089.0
2023-11-02 14:00:00,22.89,22.9,22.85,22.87,29984.0,21.9759,21.9855,21.9374,21.9567,29984.0
2023-11-02 14:05:00,22.86,22.87,22.85,22.87,20859.0,21.9471,21.9567,21.9374,21.9567,20859.0
2023-11-02 14:10:00,22.87,22.87,22.78,22.82,49039.0,21.9567,21.9567,21.8702,21.9086,49039.0
2023-11-02 14:15:00,22.81,22.85,22.8,22.85,24658.0,21.899,21.9374,21.8894,21.9374,24658.0
2023-11-02 14:20:00,22.85,22.86,22.83,22.83,22139.0,21.9374,21.9471,21.9182,21.9182,22139.0
2023-11-02 14:25:00,22.84,22.87,22.83,22.87,35849.0,21.9278,21.9567,21.9182,21.9567,35849.0
2023-11-02 14:30:00,22.87,22.88,22.83,22.86,42000.0,21.9567,21.9663,21.9182,21.9471,42000.0
2023-11-02 14:35:00,22.86,22.89,22.86,22.87,22480.0,21.9471,21.9759,21.9471,21.9567,22480.0
2023-11-02 14:40:00,22.87,22.91,22.86,22.91,28824.0,21.9567,21.9951,21.9471,21.9951,28824.0
2023-11-02 14:45:00,22.91,22.93,22.9,22.92,28553.0,21.9951,22.0143,21.9855,22.0047,28553.0
2023-11-02 14:50:00,22.91,22.94,22.91,22.93,25729.0,21.9951,22.0239,21.9951,22.0143,25729.0
2023-11-02 14:55:00,22.92,22.94,22.91,22.93,27586.0,22.0047,22.0239,21.9951,22.0143,27586.0
2023-11-02 15:00:00,22.93,22.95,22.92,22.95,58391.0,22.0143,22.0335,22.0047,22.0335,58391.0
2023-11-02 15:05:00,22.95,23.02,22.94,23.02,104232.0,22.0335,22.1007,22.0239,22.1007,104232.0
2023-11-02 15:10:00,23.02,23.04,23.0,23.02,93108.0,22.1007,22.1199,22.0815,22.1007,93108.0
2023-11-02 15:15:00,23.03,23.03,22.99,23.01,70228.0,22.1103,22.1103,22.0719,22.0911,70228.0
2023-11-02 15:20:00,23.01,23.04,23.0,23.04,59184.0,22.0911,22.1199,22.0815,22.1199,59184.0
2023-11-02 15:25:00,23.04,23.04,23.0,23.01,106005.0,22.1199,22.1199,22.0815,22.0911,106005.0
2023-11-02 15:30:00,23.02,23.05,23.01,23.04,106770.0,22.1007,22.1295,22.0911,22.1199,106770.0
2023-11-02 15:35:00,23.05,23.1,23.03,23.1,54878.0,22.1295,22.1775,22.1103,22.1775,54878.0
2023-11-02 15:40:00,23.1,23.11,23.07,23.09,107998.0,22.1775,22.1871,22.1487,22.1679,107998.0
2023-11-02 15:45:00,23.09,23.12,23.06,23.12,152465.0,22.1679,22.1967,22.1391,22.1967,152465.0
2023-11-02 15:50:00,23.11,23.18,23.11,23.17,332696.0,22.1871,22.2543,22.1871,22.2447,332696.0
2023-11-02 15:55:00,23.17,23.18,23.11,23.17,680334.0,22.2447,22.2543,22.1871,22.2447,680334.0
2023-11-03 09:30:00,23.58,23.66,23.46,23.55,267007.0,22.6383,22.7151,22.5231,22.6095,267007.0
2023-11-03 09:35:00,23.56,23.68,23.53,23.66,141823.0,22.6191,22.7343,22.5903,22.7151,141823.0
2023-11-03 09:40:00,23.66,23.68,23.57,23.64,71407.0,22.7151,22.7343,22.6287,22.6959,71407.0
2023-11-03 09:45:00,23.63,23.78,23.62,23.75,90993.0,22.6863,22.8303,22.6767,22.8015,90993.0
2023-11-03 09:50:00,23.75,23.86,23.74,23.84,132743.0,22.8015,22.9071,22.7919,22.8879,132743.0
2023-11-03 09:55:00,23.85,23.88,23.84,23.85,81164.0,22.8975,22.9263,22.8879,22.8975,81164.0
2023-11-03 10:00:00,23.86,23.94,23.74,23.78,146395.0,22.9071,22.9839,22.7919,22.8303,146395.0
2023-11-03 10:05:00,23.79,23.85,23.78,23.81,80403.0,22.8399,22.8975,22.8303,22.8591,80403.0
2023-11-03 10:10:00,23.82,23.85,23.77,23.79,92476.0,22.8687,22.8975,22.8207,22.8399,92476.0
2023-11-03 10:15:00,23.79,23.85,23.77,23.82,87445.0,22.8399,22.8975,22.8207,22.8687,87445.0
2023-11-03 10:20:00,23.82,23.87,23.78,23.82,53798.0,22.8687,22.9167,22.8303,22.8687,53798.0
2023-11-03 10:25:00,23.82,23.85,23.74,23.75,68352.0,22.8687,22.8975,22.7919,22.8015,68352.0
2023-11-03 10:30:00,23.74,23.74,23.61,23.62,175504.0,22.7919,22.7919,22.6671,22.6767,175504.0
2023-11-03 10:35:00,23.62,23.68,23.58,23.67,144853.0,22.6767,22.7343,22.6383,22.7247,144853.0
2023-11-03 10:40:00,23.67,23.69,23.64,23.65,68262.0,22.7247,22.7439,22.6959,22.7055,68262.0
2023-11-03 10:45:00,23.65,23.66,23.61,23.66,45255.0,22.7055,22.7151,22.6671,22.7151,45255.0
2023-11-03 10:50:00,23.66,23.68,23.58,23.61,78228.0,22.7151,22.7343,22.6383,22.6671,78228.0
2023-11-03 10:55:00,23.61,23.63,23.58,23.6,71685.0,22.6671,22.6863,22.6383,22.6575,71685.0
2023-11-03 11:00:00,23.6,23.62,23.53,23.53,134396.0,22.6575,22.6767,22.5903,22.5903,134396.0
2023-11-03 11:05:00,23.54,23.58,23.52,23.54,57530.0,22.5999,22.6383,22.5807,22.5999,57530.0
2023-11-03 11:10:00,23.54,23.54,23.39,23.43,249443.0,22.5999,22.5999,22.4559,22.4943,249443.0
2023-11-03 11:15:00,23.43,23.47,23.4,23.46,152055.0,22.4943,22.5327,22.4655,22.5231,152055.0
2023-11-03 11:20:00,23.46,23.52,23.45,23.51,100118.0,22.5231,22.5807,22.5135,22.5711,100118.0
2023-11-03 11:25:00,23.51,23.54,23.5,23.51,125888.0,22.5711,22.5999,22.5615,22.5711,125888.0
2023-11-03 11:30:00,23.51,23.65,23.51,23.64,109608.0,22.5711,22.7055,22.5711,22.6959,109608.0
2023-11-03 11:35:00,23.64,23.64,23.52,23.63,93181.0,22.6959,22.6959,22.5807,22.6863,93181.0
2023-11-03 11:40:00,23.64,23.71,23.63,23.67,74471.0,22.6959,22.7631,22.6863,22.7247,74471.0
2023-11-03 11:45:00,23.68,23.68,23.62,23.64,72034.0,22.7343,22.7343,22.6767,22.6959,72034.0
2023-11-03 11:50:00,23.64,23.68,23.59,23.64,121985.0,22.6959,22.7343,22.6479,22.6959,121985.0
2023-11-03 11:55:00,23.63,23.64,23.55,23.59,223003.0,22.6863,22.6959,22.6095,22.6479,223003.0
2023-11-03 12:00:00,23.59,23.6,23.57,23.59,48978.0,22.6479,22.6575,22.6287,22.6479,48978.0
2023-11-03 12:05:00,23.59,23.61,23.54,23.57,71689.0,22.6479,22.6671,22.5999,22.6287,71689.0
2023-11-03 12:10:00,23.56,23.62,23.54,23.62,130786.0,22.6191,22.6767,22.5999,22.6767,130786.0
2023-11-03 12:15:00,23.61,23.61,23.56,23.56,48170.0,22.6671,22.6671,22.6191,22.6191,48170.0
2023-11-03 12:20:00,23.56,23.59,23.55,23.59,83846.0,22.6191,22.6479,22.6095,22.6479,83846.0
2023-11-03 12:25:00,23.59,23.61,23.55,23.58,66494.0,22.6479,22.6671,22.6095,22.6383,66494.0
2023-11-03 12:30:00,23.57,23.62,23.57,23.61,96558.0,22.6287,22.6767,22.6287,22.6671,96558.0
2023-11-03 12:35:00,23.61,23.69,23.61,23.69,98153.0,22.6671,22.7439,22.6671,22.7439,98153.0
2023-11-03 12:40:00,23.69,23.7,23.64,23.68,44950.0,22.7439,22.7535,22.6959,22.7343,44950.0
2023-11-03 12:45:00,23.68,23.7,23.66,23.69,54871.0,22.7343,22.7535,22.7151,22.7439,54871.0
2023-11-03 12:50:00,23.69,23.75,23.67,23.73,57198.0,22.7439,22.8015,22.7247,22.7823,57198.0
2023-11-03 12:55:00,23.72,23.77,23.72,23.77,70622.0,22.7727,22.8207,22.7727,22.8207,70622.0
2023-11-03 13:00:00,23.77,23.81,23.76,23.8,35673.0,22.8207,22.8591,22.8111,22.8495,35673.0
2023-11-03 13:05:00,23.8,23.81,23.75,23.76,35672.0,22.8495,22.8591,22.8015,22.8111,35672.0
2023-11-03 13:10:00,23.76,23.78,23.75,23.77,76204.0,22.8111,22.8303,22.8015,22.8207,76204.0
2023-11-03 13:15:00,23.77,23.79,23.74,23.74,49116.0,22.8207,22.8399,22.7919,22.7919,49116.0
2023-11-03 13:20:00,23.75,23.77,23.72,23.76,65648.0,22.8015,22.8207,22.7727,22.8111,65648.0
2023-11-03 13:25:00,23.76,23.78,23.74,23.77,206851.0,22.8111,22.8303,22.7919,22.8207,206851.0
2023-11-03 13:30:00,23.77,23.85,23.77,23.8,71889.0,22.8207,22.8975,22.8207,22.8495,71889.0
2023-11-03 13:35:00,23.8,23.8,23.76,23.76,53983.0,22.8495,22.8495,22.8111,22.8111,53983.0
2023-11-03 13:40:00,23.76,23.77,23.72,23.73,65867.0,22.8111,22.8207,22.7727,22.7823,65867.0
2023-11-03 13:45:00,23.73,23.76,23.72,23.73,76436.0,22.7823,22.8111,22.7727,22.7823,76436.0
2023-11-03 13:50:00,23.73,23.75,23.7,23.75,81728.0,22.7823,22.8015,22.7535,22.8015,81728.0
2023-11-03 13:55:00,23.75,23.77,23.7,23.75,104267.0,22.8015,22.8207,22.7535,22.8015,104267.0
2023-11-03 14:00:00,23.75,23.76,23.69,23.7,71960.0,22.8015,22.8111,22.7439,22.7535,71960.0
2023-11-03 14:05:00,23.7,23.71,23.62,23.63,69768.0,22.7535,22.7631,22.6767,22.6863,69768.0
2023-11-03 14:10:00,23.63,23.71,23.61,23.71,89080.0,22.6863,22.7631,22.6671,22.7631,89080.0
2023-11-03 14:15:00,23.71,23.71,23.68,23.69,37422.0,22.7631,22.7631,22.7343,22.7439,37422.0
2023-11-03 14:20:00,23.69,23.7,23.68,23.7,76006.0,22.7439,22.7535,22.7343,22.7535,76006.0
2023-11-03 14:25:00,23.7,23.72,23.69,23.71,85970.0,22.7535,22.7727,22.7439,22.7631,85970.0
2023-11-03 14:30:00,23.71,23.74,23.71,23.73,66516.0,22.7631,22.7919,22.7631,22.7823,66516.0
2023-11-03 14:35:00,23.73,23.76,23.73,23.76,96233.0,22.7823,22.8111,22.7823,22.8111,96233.0
2023-11-03 14:40:00,23.75,23.8,23.75,23.79,82659.0,22.8015,22.8495,22.8015,22.8399,82659.0
2023-11-03 14:45:00,23.78,23.82,23.76,23.82,84430.0,22.8303,22.8687,22.8111,22.8687,84430.0
2023-11-03 14:50:00,23.82,23.83,23.79,23.79,69969.0,22.8687,22.8783,22.8399,22.8399,69969.0
2023-11-03 14:55:00,23.79,23.81,23.79,23.8,71688.0,22.8399,22.8591,22.8399,22.8495,71688.0
2023-11-03 15:00:00,23.8,23.8,23.75,23.76,61261.0,22.8495,22.8495,22.8015,22.8111,61261.0
2023-11-03 15:05:00,23.76,23.76,23.73,23.73,102157.0,22.8111,22.8111,22.7823,22.7823,102157.0
2023-11-03 15:10:00,23.73,23.76,23.72,23.76,92894.0,22.7823,22.8111,22.7727,22.8111,92894.0
2023-11-03 15:15:00,23.75,23.76,23.73,23.75,71882.0,22.8015,22.8111,22.7823,22.8015,71882.0
2023-11-03 15:20:00,23.74,23.78,23.72,23.76,107772.0,22.7919,22.8303,22.7727,22.8111,107772.0
2023-11-03 15:25:00,23.76,23.76,23.71,23.71,82834.0,22.8111,22.8111,22.7631,22.7631,82834.0
2023-11-03 15:30:00,23.71,23.72,23.68,23.7,93413.0,22.7631,22.7727,22.7343,22.7535,93413.0
2023-11-03 15:35:00,23.7,23.71,23.68,23.71,109771.0,22.7535,22.7631,22.7343,22.7631,109771.0
2023-11-03 15:40:00,23.71,23.71,23.65,23.7,272481.0,22.7631,22.7631,22.7055,22.7535,272481.0
2023-11-03 15:45:00,23.7,23.71,23.64,23.66,186916.0,22.7535,22.7631,22.6959,22.7151,186916.0
2023-11-03 15:50:00,23.66,23.67,23.6,23.61,244415.0,22.7151,22.7247,22.6575,22.6671,244415.0
2023-11-03 15:55:00,23.61,23.73,23.6,23.71,1103852.0,22.6671,22.7823,22.6575,22.7631,1103852.0
2023-11-06 09:30:00,23.89,23.99,23.83,23.85,154712.0,22.9359,23.0319,22.8783,22.8975,154712.0
2023-11-06 09:35:00,23.85,23.86,23.79,23.84,84899.0,22.8975,22.9071,22.8399,22.8879,84899.0
2023-11-06 09:40:00,23.85,23.86,23.72,23.75,120466.0,22.8975,22.9071,22.7727,22.8015,120466.0
2023-11-06 09:45:00,23.75,23.79,23.6,23.66,76080.0,22.8015,22.8399,22.6575,22.7151,76080.0
2023-11-06 09:50:00,23.66,23.67,23.61,23.62,33554.0,22.7151,22.7247,22.6671,22.6767,33554.0
2023-11-06 09:55:00,23.62,23.66,23.58,23.66,71665.0,22.6767,22.7151,22.6383,22.7151,71665.0
2023-11-06 10:00:00,23.66,23.72,23.6,23.64,84953.0,22.7151,22.7727,22.6575,22.6959,84953.0
2023-11-06 10:05:00,23.64,23.67,23.61,23.67,49248.0,22.6959,22.7247,22.6671,22.7247,49248.0
2023-11-06 10:10:00,23.67,23.68,23.62,23.63,50801.0,22.7247,22.7343,22.6767,22.6863,50801.0
2023-11-06 10:15:00,23.63,23.64,23.6,23.63,69586.0,22.6863,22.6959,22.6575,22.6863,69586.0
2023-11-06 10:20:00,23.63,23.64,23.58,23.59,34512.0,22.6863,22.6959,22.6383,22.6479,34512.0
2023-11-06 10:25:00,23.6,23.63,23.58,23.63,30200.0,22.6575,22.6863,22.6383,22.6863,30200.0
2023-11-06 10:30:00,23.63,23.64,23.57,23.59,95681.0,22.6863,22.6959,22.6287,22.6479,95681.0
2023-11-06 10:35:00,23.59,23.65,23.54,23.64,89927.0,22.6479,22.7055,22.5999,22.6959,89927.0
2023-11-06 10:40:00,23.64,23.67,23.63,23.66,50463.0,22.6959,22.7247,22.6863,22.7151,50463.0
2023-11-06 10:45:00,23.65,23.65,23.6,23.61,41980.0,22.7055,22.7055,22.6575,22.6671,41980.0
2023-11-06 10:50:00,23.61,23.65,23.6,23.63,57223.0,22.6671,22.7055,22.6575,22.6863,57223.0
2023-11-06 10:55:00,23.62,23.63,23.6,23.62,29750.0,22.6767,22.6863,22.6575,22.6767,29750.0
2023-11-06 11:00:00,23.62,23.62,23.52,23.53,45055.0,22.6767,22.6767,22.5807,22.5903,45055.0
2023-11-06 11:05:00,23.53,23.61,23.52,23.6,39221.0,22.5903,22.6671,22.5807,22.6575,39221.0
2023-11-06 11:10:00,23.6,23.6,23.53,23.55,55618.0,22.6575,22.6575,22.5903,22.6095,55618.0
2023-11-06 11:15:00,23.55,23.56,23.52,23.54,27515.0,22.6095,22.6191,22.5807,22.5999,27515.0
2023-11-06 11:20:00,23.55,23.55,23.51,23.52,70112.0,22.6095,22.6095,22.5711,22.5807,70112.0
2023-11-06 11:25:00,23.52,23.56,23.51,23.55,28433.0,22.5807,22.6191,22.5711,22.6095,28433.0
2023-11-06 11:30:00,23.55,23.55,23.5,23.51,58769.0,22.6095,22.6095,22.5615,22.5711,58769.0
2023-11-06 11:35:00,23.51,23.52,23.48,23.51,62787.0,22.5711,22.5807,22.5423,22.5711,62787.0
2023-11-06 11:40:00,23.51,23.51,23.45,23.47,47132.0,22.5711,22.5711,22.5135,22.5327,47132.0
2023-11-06 11:45:00,23.48,23.51,23.47,23.5,39429.0,22.5423,22.5711,22.5327,22.5615,39429.0
2023-11-06 11:50:00,23.5,23.56,23.49,23.55,16247.0,22.5615,22.6191,22.5519,22.6095,16247.0
2023-11-06 11:55:00,23.55,23.61,23.54,23.59,48660.0,22.6095,22.6671,22.5999,22.6479,48660.0
2023-11-06 12:00:00,23.59,23.62,23.54,23.56,195397.0,22.6479,22.6767,22.5999,22.6191,195397.0
2023-11-06 12:05:00,23.56,23.57,23.5,23.53,32791.0,22.6191,22.6287,22.5615,22.5903,32791.0
2023-11-06 12:10:00,23.53,23.56,23.52,23.55,19047.0,22.5903,22.6191,22.5807,22.6095,19047.0
2023-11-06 12:15:00,23.55,23.58,23.54,23.57,27407.0,22.6095,22.6383,22.5999,22.6287,27407.0
2023-11-06 12:20:00,23.57,23.57,23.52,23.53,33613.0,22.6287,22.6287,22.5807,22.5903,33613.0
2023-11-06 12:25:00,23.53,23.53,23.48,23.48,53097.0,22.5903,22.5903,22.5423,22.5423,53097.0
2023-11-06 12:30:00,23.48,23.51,23.48,23.48,36022.0,22.5423,22.5711,22.5423,22.5423,36022.0
2023-11-06 12:35:00,23.48,23.54,23.48,23.54,38900.0,22.5423,22.5999,22.5423,22.5999,38900.0
2023-11-06 12:40:00,23.53,23.56,23.53,23.55,36651.0,22.5903,22.6191,22.5903,22.6095,36651.0
2023-11-06 12:45:00,23.56,23.58,23.54,23.57,23800.0,22.6191,22.6383,22.5999,22.6287,23800.0
2023-11-06 12:50:00,23.56,23.56,23.51,23.52,21172.0,22.6191,22.6191,22.5711,22.5807,21172.0
2023-11-06 12:55:00,23.53,23.54,23.5,23.53,34941.0,22.5903,22.5999,22.5615,22.5903,34941.0
2023-11-06 13:00:00,23.53,23.53,23.44,23.46,33721.0,22.5903,22.5903,22.5039,22.5231,33721.0
2023-11-06 13:05:00,23.47,23.48,23.45,23.45,35688.0,22.5327,22.5423,22.5135,22.5135,35688.0
2023-11-06 13:10:00,23.45,23.46,23.35,23.35,90358.0,22.5135,22.5231,22.4175,22.4175,90358.0
2023-11-06 13:15:00,23.35,23.36,23.26,23.27,64767.0,22.4175,22.4271,22.3311,22.3407,64767.0
2023-11-06 13:20:00,23.27,23.35,23.24,23.35,83243.0,22.3407,22.4175,22.3119,22.4175,83243.0
2023-11-06 13:25:00,23.35,23.36,23.3,23.36,42853.0,22.4175,22.4271,22.3695,22.4271,42853.0
2023-11-06 13:30:00,23.36,23.41,23.35,23.39,32758.0,22.4271,22.4751,22.4175,22.4559,32758.0
2023-11-06 13:35:00,23.4,23.42,23.38,23.38,51409.0,22.4655,22.4847,22.4463,22.4463,51409.0
2023-11-06 13:40:00,23.38,23.4,23.36,23.38,68816.0,22.4463,22.4655,22.4271,22.4463,68816.0
2023-11-06 13:45:00,23.38,23.42,23.36,23.37,54315.0,22.4463,22.4847,22.4271,22.4367,54315.0
2023-11-06 13:50:00,23.36,23.37,23.31,23.33,38363.0,22.4271,22.4367,22.3791,22.3983,38363.0
2023-11-06 13:55:00,23.32,23.35,23.31,23.35,29151.0,22.3887,22.4175,22.3791,22.4175,29151.0
2023-11-06 14:00:00,23.35,23.38,23.34,23.37,89403.0,22.4175,22.4463,22.4079,22.4367,89403.0
2023-11-06 14:05:00,23.37,23.37,23.32,23.33,30397.0,22.4367,22.4367,22.3887,22.3983,30397.0
2023-11-06 14:10:00,23.32,23.36,23.31,23.33,26623.0,22.3887,22.4271,22.3791,22.3983,26623.0
2023-11-06 14:15:00,23.32,23.36,23.32,23.36,39687.0,22.3887,22.4271,22.3887,22.4271,39687.0
2023-11-06 14:20:00,23.36,23.36,23.31,23.35,30745.0,22.4271,22.4271,22.3791,22.4175,30745.0
2023-11-06 14:25:00,23.35,23.37,23.32,23.34,59143.0,22.4175,22.4367,22.3887,22.4079,59143.0
2023-11-06 14:30:00,23.33,23.39,23.32,23.39,26881.0,22.3983,22.4559,22.3887,22.4559,26881.0
2023-11-06 14:35:00,23.38,23.39,23.34,23.35,38462.0,22.4463,22.4559,22.4079,22.4175,38462.0
2023-11-06 14:40:00,23.35,23.42,23.34,23.4,48849.0,22.4175,22.4847,22.4079,22.4655,48849.0
2023-11-06 14:45:00,23.4,23.41,23.38,23.39,36602.0,22.4655,22.4751,22.4463,22.4559,36602.0
2023-11-06 14:50:00,23.39,23.43,23.38,23.43,36183.0,22.4559,22.4943,22.4463,22.4943,36183.0
2023-11-06 14:55:00,23.43,23.46,23.42,23.45,35111.0,22.4943,22.5231,22.4847,22.5135,35111.0
2023-11-06 15:00:00,23.46,23.46,23.42,23.44,42424.0,22.5231,22.5231,22.4847,22.5039,42424.0
2023-11-06 15:05:00,23.44,23.44,23.4,23.41,37746.0,22.5039,22.5039,22.4655,22.4751,37746.0
2023-11-06 15:10:00,23.41,23.44,23.39,23.42,50641.0,22.4751,22.5039,22.4559,22.4847,50641.0
2023-11-06 15:15:00,23.42,23.44,23.41,23.44,33354.0,22.4847,22.5039,22.4751,22.5039,33354.0
2023-11-06 15:20:00,23.43,23.45,23.41,23.41,37232.0,22.4943,22.5135,22.4751,22.4751,37232.0
2023-11-06 15:25:00,23.42,23.43,23.4,23.42,35494.0,22.4847,22.4943,22.4655,22.4847,35494.0
2023-11-06 15:30:00,23.42,23.45,23.41,23.45,39610.0,22.4847,22.5135,22.4751,22.5135,39610.0
2023-11-06 15:35:00,23.45,23.45,23.4,23.44,58953.0,22.5135,22.5135,22.4655,22.5039,58953.0
2023-11-06 15:40:00,23.45,23.45,23.42,23.44,83862.0,22.5135,22.5135,22.4847,22.5039,83862.0
2023-11-06 15:45:00,23.44,23.52,23.43,23.51,136753.0,22.5039,22.5807,22.4943,22.5711,136753.0
2023-11-06 15:50:00,23.51,23.52,23.5,23.52,161130.0,22.5711,22.5807,22.5615,22.5807,161130.0
2023-11-06 15:55:00,23.52,23.54,23.51,23.52,351038.0,22.5807,22.5999,22.5711,22.5807,351038.0
2023-11-07 09:30:00,23.6,23.68,23.56,23.58,109130.0,22.6575,22.7343,22.6191,22.6383,109130.0
2023-11-07 09:35:00,23.57,23.69,23.49,23.49,128593.0,22.6287,22.7439,22.5519,22.5519,128593.0
2023-11-07 09:40:00,23.5,23.51,23.43,23.49,37446.0,22.5615,22.5711,22.4943,22.5519,37446.0
2023-11-07 09:45:00,23.49,23.54,23.44,23.45,43013.0,22.5519,22.5999,22.5039,22.5135,43013.0
2023-11-07 09:50:00,23.45,23.57,23.45,23.56,35682.0,22.5135,22.6287,22.5135,22.6191,35682.0
2023-11-07 09:55:00,23.55,23.56,23.51,23.54,44365.0,22.6095,22.6191,22.5711,22.5999,44365.0
2023-11-07 10:00:00,23.54,23.6,23.53,23.58,45459.0,22.5999,22.6575,22.5903,22.6383,45459.0
2023-11-07 10:05:00,23.57,23.58,23.43,23.46,121924.0,22.6287,22.6383,22.4943,22.5231,121924.0
2023-11-07 10:10:00,23.46,23.51,23.42,23.5,66162.0,22.5231,22.5711,22.4847,22.5615,66162.0
2023-11-07 10:15:00,23.51,23.57,23.48,23.57,19246.0,22.5711,22.6287,22.5423,22.6287,19246.0
2023-11-07 10:20:00,23.57,23.61,23.56,23.59,22493.0,22.6287,22.6671,22.6191,22.6479,22493.0
2023-11-07 10:25:00,23.6,23.65,23.59,23.64,32420.0,22.6575,22.7055,22.6479,22.6959,32420.0
2023-11-07 10:30:00,23.63,23.68,23.58,23.66,61565.0,22.6863,22.7343,22.6383,22.7151,61565.0
2023-11-07 10:35:00,23.66,23.69,23.63,23.66,24903.0,22.7151,22.7439,22.6863,22.7151,24903.0
2023-11-07 10:40:00,23.66,23.68,23.62,23.67,41862.0,22.7151,22.7343,22.6767,22.7247,41862.0
2023-11-07 10:45:00,23.66,23.66,23.58,23.6,36169.0,22.7151,22.7151,22.6383,22.6575,36169.0
2023-11-07 10:50:00,23.6,23.62,23.55,23.55,30078.0,22.6575,22.6767,22.6095,22.6095,30078.0
2023-11-07 10:55:00,23.55,23.57,23.52,23.54,59961.0,22.6095,22.6287,22.5807,22.5999,59961.0
2023-11-07 11:00:00,23.53,23.55,23.52,23.53,25776.0,22.5903,22.6095,22.5807,22.5903,25776.0
2023-11-07 11:05:00,23.54,23.59,23.53,23.55,35242.0,22.5999,22.6479,22.5903,22.6095,35242.0
2023-11-07 11:10:00,23.55,23.56,23.52,23.53,17845.0,22.6095,22.6191,22.5807,22.5903,17845.0
2023-11-07 11:15:00,23.53,23.55,23.52,23.55,25205.0,22.5903,22.6095,22.5807,22.6095,25205.0
2023-11-07 11:20:00,23.55,23.55,23.52,23.53,14590.0,22.6095,22.6095,22.5807,22.5903,14590.0
2023-11-07 11:25:00,23.52,23.55,23.47,23.55,32549.0,22.5807,22.6095,22.5327,22.6095,32549.0
2023-11-07 11:30:00,23.54,23.55,23.52,23.55,27877.0,22.5999,22.6095,22.5807,22.6095,27877.0
2023-11-07 11:35:00,23.55,23.58,23.54,23.54,21022.0,22.6095,22.6383,22.5999,22.5999,21022.0
2023-11-07 11:40:00,23.55,23.56,23.52,23.53,19324.0,22.6095,22.6191,22.5807,22.5903,19324.0
2023-11-07 11:45:00,23.53,23.54,23.49,23.49,18191.0,22.5903,22.5999,22.5519,22.5519,18191.0
2023-11-07 11:50:00,23.5,23.5,23.48,23.48,14040.0,22.5615,22.5615,22.5423,22.5423,14040.0
2023-11-07 11:55:00,23.47,23.52,23.45,23.5,33574.0,22.5327,22.5807,22.5135,22.5615,33574.0
2023-11-07 12:00:00,23.49,23.5,23.45,23.47,17966.0,22.5519,22.5615,22.5135,22.5327,17966.0
2023-11-07 12:05:00,23.46,23.5,23.46,23.48,20323.0,22.5231,22.5615,22.5231,22.5423,20323.0
2023-11-07 12:10:00,23.48,23.48,23.46,23.46,14825.0,22.5423,22.5423,22.5231,22.5231,14825.0
2023-11-07 12:15:00,23.46,23.49,23.44,23.48,15449.0,22.5231,22.5519,22.5039,22.5423,15449.0
2023-11-07 12:20:00,23.48,23.5,23.45,23.48,20194.0,22.5423,22.5615,22.5135,22.5423,20194.0
2023-11-07 12:25:00,23.49,23.49,23.46,23.48,24177.0,22.5519,22.5519,22.5231,22.5423,24177.0
2023-11-07 12:30:00,23.47,23.48,23.43,23.48,25872.0,22.5327,22.5423,22.4943,22.5423,25872.0
2023-11-07 12:35:00,23.47,23.48,23.43,23.45,12105.0,22.5327,22.5423,22.4943,22.5135,12105.0
2023-11-07 12:40:00,23.45,23.45,23.4,23.43,51306.0,22.5135,22.5135,22.4655,22.4943,51306.0
2023-11-07 12:45:00,23.43,23.44,23.36,23.38,46327.0,22.4943,22.5039,22.4271,22.4463,46327.0
2023-11-07 12:50:00,23.38,23.4,23.37,23.38,35647.0,22.4463,22.4655,22.4367,22.4463,35647.0
2023-11-07 12:55:00,23.38,23.4,23.36,23.4,22238.0,22.4463,22.4655,22.4271,22.4655,22238.0
2023-11-07 13:00:00,23.41,23.48,23.4,23.44,40910.0,22.4751,22.5423,22.4655,22.5039,40910.0
2023-11-07 13:05:00,23.44,23.45,23.39,23.45,47404.0,22.5039,22.5135,22.4559,22.5135,47404.0
2023-11-07 13:10:00,23.44,23.45,23.41,23.43,17875.0,22.5039,22.5135,22.4751,22.4943,17875.0
2023-11-07 13:15:00,23.42,23.42,23.37,23.41,38020.0,22.4847,22.4847,22.4367,22.4751,38020.0
2023-11-07 13:20:00,23.4,23.4,23.35,23.37,24491.0,22.4655,22.4655,22.4175,22.4367,24491.0
2023-11-07 13:25:00,23.37,23.37,23.33,23.34,41196.0,22.4367,22.4367,22.3983,22.4079,41196.0
2023-11-07 13:30:00,23.34,23.37,23.33,23.35,53785.0,22.4079,22.4367,22.3983,22.4175,53785.0
2023-11-07 13:35:00,23.35,23.36,23.32,23.34,72596.0,22.4175,22.4271,22.3887,22.4079,72596.0
2023-11-07 13:40:00,23.34,23.37,23.32,23.32,28356.0,22.4079,22.4367,22.3887,22.3887,28356.0
2023-11-07 13:45:00,23.33,23.38,23.32,23.37,36455.0,22.3983,22.4463,22.3887,22.4367,36455.0
2023-11-07 13:50:00,23.37,23.38,23.32,23.33,33363.0,22.4367,22.4463,22.3887,22.3983,33363.0
2023-11-07 13:55:00,23.33,23.33,23.3,23.33,44994.0,22.3983,22.3983,22.3695,22.3983,44994.0
2023-11-07 14:00:00,23.32,23.33,23.3,23.31,34264.0,22.3887,22.3983,22.3695,22.3791,34264.0
2023-11-07 14:05:00,23.31,23.32,23.27,23.29,46176.0,22.3791,22.3887,22.3407,22.3599,46176.0
2023-11-07 14:10:00,23.29,23.32,23.28,23.3,35873.0,22.3599,22.3887,22.3503,22.3695,35873.0
2023-11-07 14:15:00,23.3,23.31,23.28,23.29,22038.0,22.3695,22.3791,22.3503,22.3599,22038.0
2023-11-07 14:20:00,23.29,23.31,23.28,23.3,22146.0,22.3599,22.3791,22.3503,22.3695,22146.0
2023-11-07 14:25:00,23.3,23.3,23.28,23.3,29430.0,22.3695,22.3695,22.3503,22.3695,29430.0
2023-11-07 14:30:00,23.29,23.33,23.29,23.32,42251.0,22.3599,22.3983,22.3599,22.3887,42251.0
2023-11-07 14:35:00,23.31,23.32,23.28,23.29,17002.0,22.3791,22.3887,22.3503,22.3599,17002.0
2023-11-07 14:40:00,23.29,23.29,23.25,23.29,149912.0,22.3599,22.3599,22.3215,22.3599,149912.0
2023-11-07 14:45:00,23.29,23.35,23.28,23.34,39910.0,22.3599,22.4175,22.3503,22.4079,39910.0
2023-11-07 14:50:00,23.34,23.4,23.34,23.4,71807.0,22.4079,22.4655,22.4079,22.4655,71807.0
2023-11-07 14:55:00,23.39,23.41,23.39,23.41,45796.0,22.4559,22.4751,22.4559,22.4751,45796.0
2023-11-07 15:00:00,23.41,23.48,23.4,23.46,240277.0,22.4751,22.5423,22.4655,22.5231,240277.0
2023-11-07 15:05:00,23.47,23.53,23.46,23.53,96855.0,22.5327,22.5903,22.5231,22.5903,96855.0
2023-11-07 15:10:00,23.53,23.55,23.52,23.55,71896.0,22.5903,22.6095,22.5807,22.6095,71896.0
2023-11-07 15:15:00,23.55,23.55,23.48,23.5,78385.0,22.6095,22.6095,22.5423,22.5615,78385.0
2023-11-07 15:20:00,23.49,23.51,23.44,23.5,46585.0,22.5519,22.5711,22.5039,22.5615,46585.0
2023-11-07 15:25:00,23.49,23.5,23.47,23.5,34306.0,22.5519,22.5615,22.5327,22.5615,34306.0
2023-11-07 15:30:00,23.5,23.52,23.49,23.51,32542.0,22.5615,22.5807,22.5519,22.5711,32542.0
2023-11-07 15:35:00,23.51,23.53,23.5,23.52,47477.0,22.5711,22.5903,22.5615,22.5807,47477.0
2023-11-07 15:40:00,23.52,23.55,23.5,23.55,44564.0,22.5807,22.6095,22.5615,22.6095,44564.0
2023-11-07 15:45:00,23.55,23.59,23.54,23.59,128562.0,22.6095,22.6479,22.5999,22.6479,128562.0
2023-11-07 15:50:00,23.58,23.59,23.54,23.55,146514.0,22.6383,22.6479,22.5999,22.6095,146514.0
2023-11-07 15:55:00,23.54,23.56,23.52,23.55,275134.0,22.5999,22.6191,22.5807,22.6095,275134.0
2023-11-08 09:30:00,23.68,23.78,23.64,23.68,159479.0,22.7343,22.8303,22.6959,22.7343,159479.0
2023-11-08 09:35:00,23.67,23.85,23.67,23.82,62733.0,22.7247,22.8975,22.7247,22.8687,62733.0
2023-11-08 09:40:00,23.82,24.04,23.81,24.04,211192.0,22.8687,23.0799,22.8591,23.0799,211192.0
2023-11-08 09:45:00,24.04,24.09,23.97,24.06,163442.0,23.0799,23.1279,23.0127,23.0991,163442.0
2023-11-08 09:50:00,24.07,24.16,24.03,24.13,126780.0,23.1087,23.1951,23.0703,23.1663,126780.0
2023-11-08 09:55:00,24.13,24.23,24.12,24.22,166665.0,23.1663,23.2623,23.1567,23.2527,166665.0
2023-11-08 10:00:00,24.22,24.33,24.18,24.19,186344.0,23.2527,23.3583,23.2143,23.2239,186344.0
2023-11-08 10:05:00,24.19,24.27,24.16,24.26,145719.0,23.2239,23.3007,23.1951,23.2911,145719.0
2023-11-08 10:10:00,24.26,24.27,24.17,24.19,129234.0,23.2911,23.3007,23.2047,23.2239,129234.0
2023-11-08 10:15:00,24.18,24.18,24.08,24.12,112441.0,23.2143,23.2143,23.1183,23.1567,112441.0
2023-11-08 10:20:00,24.13,24.17,24.09,24.16,62362.0,23.1663,23.2047,23.1279,23.1951,62362.0
2023-11-08 10:25:00,24.16,24.17,24.11,24.14,60412.0,23.1951,23.2047,23.1471,23.1759,60412.0
2023-11-08 10:30:00,24.14,24.14,24.07,24.11,64738.0,23.1759,23.1759,23.1087,23.1471,64738.0
2023-11-08 10:35:00,24.1,24.16,24.06,24.11,76976.0,23.1375,23.1951,23.0991,23.1471,76976.0
2023-11-08 10:40:00,24.11,24.2,24.1,24.14,82161.0,23.1471,23.2335,23.1375,23.1759,82161.0
2023-11-08 10:45:00,24.14,24.15,24.1,24.13,50329.0,23.1759,23.1855,23.1375,23.1663,50329.0
2023-11-08 10:50:00,24.12,24.15,24.09,24.11,50977.0,23.1567,23.1855,23.1279,23.1471,50977.0
2023-11-08 10:55:00,24.11,24.13,24.09,24.13,72538.0,23.1471,23.1663,23.1279,23.1663,72538.0
2023-11-08 11:00:00,24.14,24.2,24.13,24.18,25137.0,23.1759,23.2335,23.1663,23.2143,25137.0
2023-11-08 11:05:00,24.17,24.18,24.13,24.16,22176.0,23.2047,23.2143,23.1663,23.1951,22176.0
2023-11-08 11:10:00,24.16,24.2,24.15,24.18,30003.0,23.1951,23.2335,23.1855,23.2143,30003.0
2023-11-08 11:15:00,24.19,24.22,24.17,24.2,44752.0,23.2239,23.2527,23.2047,23.2335,44752.0
2023-11-08 11:20:00,24.2,24.22,24.16,24.16,42290.0,23.2335,23.2527,23.1951,23.1951,42290.0
2023-11-08 11:25:00,24.17,24.17,24.14,24.17,45220.0,23.2047,23.2047,23.1759,23.2047,45220.0
2023-11-08 11:30:00,24.17,24.17,24.09,24.1,32805.0,23.2047,23.2047,23.1279,23.1375,32805.0
2023-11-08 11:35:00,24.11,24.15,24.08,24.08,53067.0,23.1471,23.1855,23.1183,23.1183,53067.0
2023-11-08 11:40:00,24.08,24.12,24.07,24.11,53033.0,23.1183,23.1567,23.1087,23.1471,53033.0
2023-11-08 11:45:00,24.12,24.15,24.09,24.1,37602.0,23.1567,23.1855,23.1279,23.1375,37602.0
2023-11-08 11:50:00,24.11,24.12,24.07,24.1,32416.0,23.1471,23.1567,23.1087,23.1375,32416.0
2023-11-08 11:55:00,24.1,24.13,24.08,24.1,45074.0,23.1375,23.1663,23.1183,23.1375,45074.0
2023-11-08 12:00:00,24.09,24.14,24.08,24.12,39431.0,23.1279,23.1759,23.1183,23.1567,39431.0
2023-11-08 12:05:00,24.12,24.13,24.06,24.08,36316.0,23.1567,23.1663,23.0991,23.1183,36316.0
2023-11-08 12:10:00,24.08,24.12,24.07,24.08,65100.0,23.1183,23.1567,23.1087,23.1183,65100.0
2023-11-08 12:15:00,24.07,24.1,24.05,24.09,71005.0,23.1087,23.1375,23.0895,23.1279,71005.0
2023-11-08 12:20:00,24.09,24.1,24.06,24.07,29567.0,23.1279,23.1375,23.0991,23.1087,29567.0
2023-11-08 12:25:00,24.06,24.11,24.04,24.11,29212.0,23.0991,23.1471,23.0799,23.1471,29212.0
2023-11-08 12:30:00,24.1,24.11,24.07,24.1,35306.0,23.1375,23.1471,23.1087,23.1375,35306.0
2023-11-08 12:35:00,24.09,24.13,24.07,24.12,72380.0,23.1279,23.1663,23.1087,23.1567,72380.0
2023-11-08 12:40:00,24.11,24.13,24.08,24.12,31220.0,23.1471,23.1663,23.1183,23.1567,31220.0
2023-11-08 12:45:00,24.12,24.14,24.1,24.11,16558.0,23.1567,23.1759,23.1375,23.1471,16558.0
2023-11-08 12:50:00,24.11,24.12,24.09,24.12,18181.0,23.1471,23.1567,23.1279,23.1567,18181.0
2023-11-08 12:55:00,24.11,24.13,24.1,24.11,22094.0,23.1471,23.1663,23.1375,23.1471,22094.0
2023-11-08 13:00:00,24.12,24.19,24.09,24.19,52514.0,23.1567,23.2239,23.1279,23.2239,52514.0
2023-11-08 13:05:00,24.19,24.21,24.17,24.19,40687.0,23.2239,23.2431,23.2047,23.2239,40687.0
2023-11-08 13:10:00,24.19,24.19,24.14,24.15,35754.0,23.2239,23.2239,23.1759,23.1855,35754.0
2023-11-08 13:15:00,24.14,24.16,24.12,24.13,16755.0,23.1759,23.1951,23.1567,23.1663,16755.0
2023-11-08 13:20:00,24.13,24.16,24.11,24.15,48101.0,23.1663,23.1951,23.1471,23.1855,48101.0
2023-11-08 13:25:00,24.14,24.15,24.13,24.13,13524.0,23.1759,23.1855,23.1663,23.1663,13524.0
2023-11-08 13:30:00,24.13,24.14,24.1,24.12,24305.0,23.1663,23.1759,23.1375,23.1567,24305.0
2023-11-08 13:35:00,24.12,24.15,24.11,24.14,34079.0,23.1567,23.1855,23.1471,23.1759,34079.0
2023-11-08 13:40:00,24.15,24.23,24.13,24.21,294809.0,23.1855,23.2623,23.1663,23.2431,294809.0
2023-11-08 13:45:00,24.21,24.21,24.18,24.18,48479.0,23.2431,23.2431,23.2143,23.2143,48479.0
2023-11-08 13:50:00,24.18,24.21,24.16,24.2,41455.0,23.2143,23.2431,23.1951,23.2335,41455.0
2023-11-08 13:55:00,24.21,24.23,24.2,24.21,28101.0,23.2431,23.2623,23.2335,23.2431,28101.0
2023-11-08 14:00:00,24.21,24.28,24.2,24.25,86301.0,23.2431,23.3103,23.2335,23.2815,86301.0
2023-11-08 14:05:00,24.26,24.26,24.21,24.21,61719.0,23.2911,23.2911,23.2431,23.2431,61719.0
2023-11-08 14:10:00,24.22,24.22,24.18,24.21,63466.0,23.2527,23.2527,23.2143,23.2431,63466.0
2023-11-08 14:15:00,24.21,24.25,24.2,24.24,47867.0,23.2431,23.2815,23.2335,23.2719,47867.0
2023-11-08 14:20:00,24.24,24.24,24.15,24.15,63451.0,23.2719,23.2719,23.1855,23.1855,63451.0
2023-11-08 14:25:00,24.15,24.18,24.14,24.14,108640.0,23.1855,23.2143,23.1759,23.1759,108640.0
2023-11-08 14:30:00,24.14,24.2,24.14,24.14,39173.0,23.1759,23.2335,23.1759,23.1759,39173.0
2023-11-08 14:35:00,24.13,24.15,24.12,24.14,42200.0,23.1663,23.1855,23.1567,23.1759,42200.0
2023-11-08 14:40:00,24.14,24.16,24.11,24.14,38356.0,23.1759,23.1951,23.1471,23.1759,38356.0
2023-11-08 14:45:00,24.14,24.14,24.1,24.11,50355.0,23.1759,23.1759,23.1375,23.1471,50355.0
2023-11-08 14:50:00,24.1,24.13,24.1,24.12,28374.0,23.1375,23.1663,23.1375,23.1567,28374.0
2023-11-08 14:55:00,24.12,24.12,24.08,24.12,34872.0,23.1567,23.1567,23.1183,23.1567,34872.0
2023-11-08 15:00:00,24.11,24.12,24.09,24.12,47794.0,23.1471,23.1567,23.1279,23.1567,47794.0
2023-11-08 15:05:00,24.12,24.12,24.09,24.09,47378.0,23.1567,23.1567,23.1279,23.1279,47378.0
2023-11-08 15:10:00,24.1,24.1,24.07,24.09,60935.0,23.1375,23.1375,23.1087,23.1279,60935.0
2023-11-08 15:15:00,24.09,24.11,24.06,24.07,43334.0,23.1279,23.1471,23.0991,23.1087,43334.0
2023-11-08 15:20:00,24.07,24.07,24.05,24.05,38092.0,23.1087,23.1087,23.0895,23.0895,38092.0
2023-11-08 15:25:00,24.05,24.12,24.05,24.07,59302.0,23.0895,23.1567,23.0895,23.1087,59302.0
2023-11-08 15:30:00,24.07,24.07,24.01,24.02,59163.0,23.1087,23.1087,23.0511,23.0607,59163.0
2023-11-08 15:35:00,24.02,24.06,24.01,24.05,80405.0,23.0607,23.0991,23.0511,23.0895,80405.0
2023-11-08 15:40:00,24.05,24.08,24.02,24.05,63586.0,23.0895,23.1183,23.0607,23.0895,63586.0
2023-11-08 15:45:00,24.05,24.06,24.01,24.02,97885.0,23.0895,23.0991,23.0511,23.0607,97885.0
2023-11-08 15:50:00,24.01,24.03,23.97,23.98,262021.0,23.0511,23.0703,23.0127,23.0223,262021.0
2023-11-08 15:55:00,23.98,24.0,23.96,24.0,481959.0,23.0223,23.0415,23.0031,23.0415,481959.0
2023-11-09 09:30:00,24.16,24.24,24.05,24.08,123026.0,23.1951,23.2719,23.0895,23.1183,123026.0
2023-11-09 09:35:00,24.08,24.08,24.01,24.01,46580.0,23.1183,23.1183,23.0511,23.0511,46580.0
2023-11-09 09:40:00,24.01,24.15,24.01,24.15,41431.0,23.0511,23.1855,23.0511,23.1855,41431.0
2023-11-09 09:45:00,24.15,24.19,24.06,24.11,53895.0,23.1855,23.2239,23.0991,23.1471,53895.0
2023-11-09 09:50:00,24.11,24.15,24.07,24.12,34351.0,23.1471,23.1855,23.1087,23.1567,34351.0
2023-11-09 09:55:00,24.12,24.22,24.11,24.22,59053.0,23.1567,23.2527,23.1471,23.2527,59053.0
2023-11-09 10:00:00,24.22,24.25,24.18,24.22,61397.0,23.2527,23.2815,23.2143,23.2527,61397.0
2023-11-09 10:05:00,24.21,24.24,24.14,24.23,45543.0,23.2431,23.2719,23.1759,23.2623,45543.0
2023-11-09 10:10:00,24.22,24.23,24.14,24.16,71507.0,23.2527,23.2623,23.1759,23.1951,71507.0
2023-11-09 10:15:00,24.15,24.17,24.09,24.11,64724.0,23.1855,23.2047,23.1279,23.1471,64724.0
2023-11-09 10:20:00,24.11,24.13,24.08,24.08,40095.0,23.1471,23.1663,23.1183,23.1183,40095.0
2023-11-09 10:25:00,24.09,24.1,24.06,24.07,45523.0,23.1279,23.1375,23.0991,23.1087,45523.0
2023-11-09 10:30:00,24.08,24.08,24.03,24.05,48565.0,23.1183,23.1183,23.0703,23.0895,48565.0
2023-11-09 10:35:00,24.04,24.05,24.0,24.02,72744.0,23.0799,23.0895,23.0415,23.0607,72744.0
2023-11-09 10:40:00,24.02,24.03,23.98,24.02,103864.0,23.0607,23.0703,23.0223,23.0607,103864.0
2023-11-09 10:45:00,24.02,24.02,23.91,23.92,75703.0,23.0607,23.0607,22.9551,22.9647,75703.0
2023-11-09 10:50:00,23.91,23.96,23.9,23.91,57179.0,22.9551,23.0031,22.9455,22.9551,57179.0
2023-11-09 10:55:00,23.92,23.92,23.86,23.88,48416.0,22.9647,22.9647,22.9071,22.9263,48416.0
2023-11-09 11:00:00,23.89,23.9,23.86,23.88,36831.0,22.9359,22.9455,22.9071,22.9263,36831.0
2023-11-09 11:05:00,23.87,23.9,23.85,23.89,46089.0,22.9167,22.9455,22.8975,22.9359,46089.0
2023-11-09 11:10:00,23.89,23.94,23.89,23.91,44852.0,22.9359,22.9839,22.9359,22.9551,44852.0
2023-11-09 11:15:00,23.91,23.95,23.9,23.91,32175.0,22.9551,22.9935,22.9455,22.9551,32175.0
2023-11-09 11:20:00,23.91,23.92,23.88,23.92,51269.0,22.9551,22.9647,22.9263,22.9647,51269.0
2023-11-09 11:25:00,23.91,23.93,23.89,23.91,37952.0,22.9551,22.9743,22.9359,22.9551,37952.0
2023-11-09 11:30:00,23.91,23.95,23.89,23.95,39285.0,22.9551,22.9935,22.9359,22.9935,39285.0
2023-11-09 11:35:00,23.94,23.98,23.94,23.96,61217.0,22.9839,23.0223,22.9839,23.0031,61217.0
2023-11-09 11:40:00,23.96,24.03,23.96,24.03,56975.0,23.0031,23.0703,23.0031,23.0703,56975.0
2023-11-09 11:45:00,24.03,24.07,24.02,24.03,41560.0,23.0703,23.1087,23.0607,23.0703,41560.0
2023-11-09 11:50:00,24.02,24.04,24.01,24.02,64121.0,23.0607,23.0799,23.0511,23.0607,64121.0
2023-11-09 11:55:00,24.02,24.03,23.92,24.01,62321.0,23.0607,23.0703,22.9647,23.0511,62321.0
2023-11-09 12:00:00,24.01,24.05,23.99,24.05,63792.0,23.0511,23.0895,23.0319,23.0895,63792.0
2023-11-09 12:05:00,24.05,24.05,24.02,24.03,35779.0,23.0895,23.0895,23.0607,23.0703,35779.0
2023-11-09 12:10:00,24.02,24.03,23.99,24.02,34309.0,23.0607,23.0703,23.0319,23.0607,34309.0
2023-11-09 12:15:00,24.03,24.03,23.99,24.01,30656.0,23.0703,23.0703,23.0319,23.0511,30656.0
2023-11-09 12:20:00,24.0,24.05,23.99,24.04,35962.0,23.0415,23.0895,23.0319,23.0799,35962.0
2023-11-09 12:25:00,24.03,24.05,24.02,24.02,42169.0,23.0703,23.0895,23.0607,23.0607,42169.0
2023-11-09 12:30:00,24.03,24.05,23.99,24.0,35733.0,23.0703,23.0895,23.0319,23.0415,35733.0
2023-11-09 12:35:00,23.99,24.01,23.98,24.0,19851.0,23.0319,23.0511,23.0223,23.0415,19851.0
2023-11-09 12:40:00,24.01,24.02,23.99,24.02,23056.0,23.0511,23.0607,23.0319,23.0607,23056.0
2023-11-09 12:45:00,24.02,24.03,23.99,24.01,25231.0,23.0607,23.0703,23.0319,23.0511,25231.0
2023-11-09 12:50:00,24.01,24.03,23.99,24.01,70469.0,23.0511,23.0703,23.0319,23.0511,70469.0
2023-11-09 12:55:00,24.0,24.0,23.96,23.96,15103.0,23.0415,23.0415,23.0031,23.0031,15103.0
2023-11-09 13:00:00,23.96,23.96,23.77,23.83,94218.0,23.0031,23.0031,22.8207,22.8783,94218.0
2023-11-09 13:05:00,23.83,23.84,23.65,23.66,82029.0,22.8783,22.8879,22.7055,22.7151,82029.0
2023-11-09 13:10:00,23.66,23.74,23.59,23.73,82590.0,22.7151,22.7919,22.6479,22.7823,82590.0
2023-11-09 13:15:00,23.72,23.73,23.66,23.68,54118.0,22.7727,22.7823,22.7151,22.7343,54118.0
2023-11-09 13:20:00,23.69,23.75,23.66,23.73,54538.0,22.7439,22.8015,22.7151,22.7823,54538.0
2023-11-09 13:25:00,23.73,23.74,23.67,23.68,62416.0,22.7823,22.7919,22.7247,22.7343,62416.0
2023-11-09 13:30:00,23.67,23.67,23.62,23.64,82965.0,22.7247,22.7247,22.6767,22.6959,82965.0
2023-11-09 13:35:00,23.64,23.66,23.6,23.62,40060.0,22.6959,22.7151,22.6575,22.6767,40060.0
2023-11-09 13:40:00,23.62,23.62,23.54,23.58,48675.0,22.6767,22.6767,22.5999,22.6383,48675.0
2023-11-09 13:45:00,23.58,23.59,23.54,23.56,32655.0,22.6383,22.6479,22.5999,22.6191,32655.0
2023-11-09 13:50:00,23.56,23.58,23.54,23.54,30166.0,22.6191,22.6383,22.5999,22.5999,30166.0
2023-11-09 13:55:00,23.55,23.56,23.51,23.53,41913.0,22.6095,22.6191,22.5711,22.5903,41913.0
2023-11-09 14:00:00,23.52,23.53,23.46,23.47,49642.0,22.5807,22.5903,22.5231,22.5327,49642.0
2023-11-09 14:05:00,23.46,23.5,23.42,23.49,60298.0,22.5231,22.5615,22.4847,22.5519,60298.0
2023-11-09 14:10:00,23.48,23.48,23.42,23.43,25666.0,22.5423,22.5423,22.4847,22.4943,25666.0
2023-11-09 14:15:00,23.43,23.43,23.37,23.39,43524.0,22.4943,22.4943,22.4367,22.4559,43524.0
2023-11-09 14:20:00,23.39,23.41,23.35,23.41,59860.0,22.4559,22.4751,22.4175,22.4751,59860.0
2023-11-09 14:25:00,23.41,23.43,23.38,23.4,46185.0,22.4751,22.4943,22.4463,22.4655,46185.0
2023-11-09 14:30:00,23.39,23.44,23.39,23.41,50807.0,22.4559,22.5039,22.4559,22.4751,50807.0
2023-11-09 14:35:00,23.4,23.41,23.33,23.35,62342.0,22.4655,22.4751,22.3983,22.4175,62342.0
2023-11-09 14:40:00,23.36,23.36,23.31,23.31,63706.0,22.4271,22.4271,22.3791,22.3791,63706.0
2023-11-09 14:45:00,23.32,23.39,23.31,23.39,45446.0,22.3887,22.4559,22.3791,22.4559,45446.0
2023-11-09 14:50:00,23.39,23.4,23.36,23.38,36367.0,22.4559,22.4655,22.4271,22.4463,36367.0
2023-11-09 14:55:00,23.38,23.4,23.37,23.4,36455.0,22.4463,22.4655,22.4367,22.4655,36455.0
2023-11-09 15:00:00,23.39,23.43,23.35,23.43,42332.0,22.4559,22.4943,22.4175,22.4943,42332.0
2023-11-09 15:05:00,23.42,23.46,23.41,23.45,47214.0,22.4847,22.5231,22.4751,22.5135,47214.0
2023-11-09 15:10:00,23.45,23.46,23.4,23.45,63061.0,22.5135,22.5231,22.4655,22.5135,63061.0
2023-11-09 15:15:00,23.45,23.45,23.4,23.42,47455.0,22.5135,22.5135,22.4655,22.4847,47455.0
2023-11-09 15:20:00,23.41,23.42,23.37,23.38,64093.0,22.4751,22.4847,22.4367,22.4463,64093.0
2023-11-09 15:25:00,23.38,23.38,23.32,23.33,53992.0,22.4463,22.4463,22.3887,22.3983,53992.0
2023-11-09 15:30:00,23.33,23.38,23.32,23.38,102689.0,22.3983,22.4463,22.3887,22.4463,102689.0
2023-11-09 15:35:00,23.38,23.39,23.34,23.35,75861.0,22.4463,22.4559,22.4079,22.4175,75861.0
2023-11-09 15:40:00,23.35,23.38,23.33,23.34,121975.0,22.4175,22.4463,22.3983,22.4079,121975.0
2023-11-09 15:45:00,23.34,23.38,23.33,23.34,182954.0,22.4079,22.4463,22.3983,22.4079,182954.0
2023-11-09 15:50:00,23.35,23.38,23.35,23.36,203797.0,22.4175,22.4463,22.4175,22.4271,203797.0
2023-11-09 15:55:00,23.36,23.38,23.33,23.36,493515.0,22.4271,22.4463,22.3983,22.4271,493515.0
2023-11-10 09:30:00,23.15,23.26,23.02,23.04,206246.0,22.2255,22.3311,22.1007,22.1199,206246.0
2023-11-10 09:35:00,23.04,23.22,22.97,23.21,84444.0,22.1199,22.2927,22.0527,22.2831,84444.0
2023-11-10 09:40:00,23.22,23.31,23.17,23.29,52060.0,22.2927,22.3791,22.2447,22.3599,52060.0
2023-11-10 09:45:00,23.29,23.3,23.04,23.09,148108.0,22.3599,22.3695,22.1199,22.1679,148108.0
2023-11-10 09:50:00,23.08,23.11,22.93,22.94,164947.0,22.1583,22.1871,22.0143,22.0239,164947.0
2023-11-10 09:55:00,22.93,22.97,22.89,22.95,76545.0,22.0143,22.0527,21.9759,22.0335,76545.0
2023-11-10 10:00:00,22.95,22.98,22.85,22.85,123857.0,22.0335,22.0623,21.9374,21.9374,123857.0
2023-11-10 10:05:00,22.86,22.93,22.84,22.85,74032.0,21.9471,22.0143,21.9278,21.9374,74032.0
2023-11-10 10:10:00,22.85,22.94,22.84,22.93,59153.0,21.9374,22.0239,21.9278,22.0143,59153.0
2023-11-10 10:15:00,22.93,22.94,22.84,22.9,71881.0,22.0143,22.0239,21.9278,21.9855,71881.0
2023-11-10 10:20:00,22.89,22.98,22.89,22.91,67959.0,21.9759,22.0623,21.9759,21.9951,67959.0
2023-11-10 10:25:00,22.91,22.93,22.84,22.87,54152.0,21.9951,22.0143,21.9278,21.9567,54152.0
2023-11-10 10:30:00,22.87,22.89,22.83,22.86,45320.0,21.9567,21.9759,21.9182,21.9471,45320.0
2023-11-10 10:35:00,22.86,22.86,22.75,22.76,92065.0,21.9471,21.9471,21.8414,21.851,92065.0
2023-11-10 10:40:00,22.75,22.81,22.74,22.75,58735.0,21.8414,21.899,21.8318,21.8414,58735.0
2023-11-10 10:45:00,22.75,22.83,22.72,22.8,59918.0,21.8414,21.9182,21.8126,21.8894,59918.0
2023-11-10 10:50:00,22.79,22.83,22.77,22.78,43325.0,21.8798,21.9182,21.8606,21.8702,43325.0
2023-11-10 10:55:00,22.78,22.79,22.71,22.73,46188.0,21.8702,21.8798,21.803,21.8222,46188.0
2023-11-10 11:00:00,22.73,22.77,22.7,22.73,45065.0,21.8222,21.8606,21.7934,21.8222,45065.0
2023-11-10 11:05:00,22.73,22.78,22.73,22.76,55172.0,21.8222,21.8702,21.8222,21.851,55172.0
2023-11-10 11:10:00,22.76,22.8,22.74,22.8,63913.0,21.851,21.8894,21.8318,21.8894,63913.0
2023-11-10 11:15:00,22.8,22.8,22.75,22.78,82777.0,21.8894,21.8894,21.8414,21.8702,82777.0
2023-11-10 11:20:00,22.78,22.79,22.73,22.75,47980.0,21.8702,21.8798,21.8222,21.8414,47980.0
2023-11-10 11:25:00,22.75,22.75,22.68,22.71,41980.0,21.8414,21.8414,21.7742,21.803,41980.0
2023-11-10 11:30:00,22.71,22.76,22.7,22.71,62468.0,21.803,21.851,21.7934,21.803,62468.0
2023-11-10 11:35:00,22.71,22.74,22.68,22.71,83591.0,21.803,21.8318,21.7742,21.803,83591.0
2023-11-10 11:40:00,22.72,22.82,22.7,22.8,62769.0,21.8126,21.9086,21.7934,21.8894,62769.0
2023-11-10 11:45:00,22.8,22.8,22.76,22.77,39300.0,21.8894,21.8894,21.851,21.8606,39300.0
2023-11-10 11:50:00,22.77,22.82,22.75,22.8,57909.0,21.8606,21.9086,21.8414,21.8894,57909.0
2023-11-10 11:55:00,22.8,22.84,22.78,22.78,86284.0,21.8894,21.9278,21.8702,21.8702,86284.0
2023-11-10 12:00:00,22.78,22.84,22.75,22.76,61212.0,21.8702,21.9278,21.8414,21.851,61212.0
2023-11-10 12:05:00,22.76,22.82,22.76,22.8,50656.0,21.851,21.9086,21.851,21.8894,50656.0
2023-11-10 12:10:00,22.81,22.83,22.78,22.79,58990.0,21.899,21.9182,21.8702,21.8798,58990.0
2023-11-10 12:15:00,22.79,22.81,22.77,22.77,27783.0,21.8798,21.899,21.8606,21.8606,27783.0
2023-11-10 12:20:00,22.78,22.8,22.77,22.79,40773.0,21.8702,21.8894,21.8606,21.8798,40773.0
2023-11-10 12:25:00,22.79,22.84,22.78,22.81,55687.0,21.8798,21.9278,21.8702,21.899,55687.0
2023-11-10 12:30:00,22.82,22.85,22.79,22.84,47354.0,21.9086,21.9374,21.8798,21.9278,47354.0
2023-11-10 12:35:00,22.84,22.86,22.82,22.86,67074.0,21.9278,21.9471,21.9086,21.9471,67074.0
2023-11-10 12:40:00,22.87,22.87,22.82,22.85,32735.0,21.9567,21.9567,21.9086,21.9374,32735.0
2023-11-10 12:45:00,22.85,22.88,22.84,22.87,31558.0,21.9374,21.9663,21.9278,21.9567,31558.0
2023-11-10 12:50:00,22.87,22.93,22.87,22.93,48960.0,21.9567,22.0143,21.9567,22.0143,48960.0
2023-11-10 12:55:00,22.92,22.93,22.86,22.89,36414.0,22.0047,22.0143,21.9471,21.9759,36414.0
2023-11-10 13:00:00,22.9,22.91,22.87,22.91,26037.0,21.9855,21.9951,21.9567,21.9951,26037.0
2023-11-10 13:05:00,22.91,22.93,22.89,22.92,29678.0,21.9951,22.0143,21.9759,22.0047,29678.0
2023-11-10 13:10:00,22.93,22.98,22.92,22.95,55276.0,22.0143,22.0623,22.0047,22.0335,55276.0
2023-11-10 13:15:00,22.95,22.98,22.91,22.97,73609.0,22.0335,22.0623,21.9951,22.0527,73609.0
2023-11-10 13:20:00,22.97,23.01,22.96,22.99,44677.0,22.0527,22.0911,22.0431,22.0719,44677.0
2023-11-10 13:25:00,23.0,23.04,22.99,23.0,46616.0,22.0815,22.1199,22.0719,22.0815,46616.0
2023-11-10 13:30:00,23.0,23.02,22.98,23.01,40114.0,22.0815,22.1007,22.0623,22.0911,40114.0
2023-11-10 13:35:00,23.01,23.03,22.99,23.02,61205.0,22.0911,22.1103,22.0719,22.1007,61205.0
2023-11-10 13:40:00,23.02,23.08,23.01,23.03,85974.0,22.1007,22.1583,22.0911,22.1103,85974.0
2023-11-10 13:45:00,23.04,23.04,22.97,23.0,57095.0,22.1199,22.1199,22.0527,22.0815,57095.0
2023-11-10 13:50:00,23.0,23.01,22.95,22.98,49944.0,22.0815,22.0911,22.0335,22.0623,49944.0
2023-11-10 13:55:00,22.97,22.99,22.96,22.98,29936.0,22.0527,22.0719,22.0431,22.0623,29936.0
2023-11-10 14:00:00,22.98,23.0,22.96,22.96,30182.0,22.0623,22.0815,22.0431,22.0431,30182.0
2023-11-10 14:05:00,22.96,23.0,22.95,23.0,36273.0,22.0431,22.0815,22.0335,22.0815,36273.0
2023-11-10 14:10:00,23.0,23.08,22.99,23.02,108720.0,22.0815,22.1583,22.0719,22.1007,108720.0
2023-11-10 14:15:00,23.03,23.06,23.02,23.05,30840.0,22.1103,22.1391,22.1007,22.1295,30840.0
2023-11-10 14:20:00,23.05,23.08,23.04,23.05,26103.0,22.1295,22.1583,22.1199,22.1295,26103.0
2023-11-10 14:25:00,23.05,23.1,23.05,23.08,34486.0,22.1295,22.1775,22.1295,22.1583,34486.0
2023-11-10 14:30:00,23.08,23.1,23.06,23.09,54260.0,22.1583,22.1775,22.1391,22.1679,54260.0
2023-11-10 14:35:00,23.1,23.12,23.08,23.09,46199.0,22.1775,22.1967,22.1583,22.1679,46199.0
2023-11-10 14:40:00,23.09,23.12,23.08,23.11,30453.0,22.1679,22.1967,22.1583,22.1871,30453.0
2023-11-10 14:45:00,23.1,23.14,23.09,23.14,60229.0,22.1775,22.2159,22.1679,22.2159,60229.0
2023-11-10 14:50:00,23.13,23.16,23.12,23.16,74510.0,22.2063,22.2351,22.1967,22.2351,74510.0
2023-11-10 14:55:00,23.15,23.16,23.13,23.14,61720.0,22.2255,22.2351,22.2063,22.2159,61720.0
2023-11-10 15:00:00,23.15,23.15,23.11,23.12,50525.0,22.2255,22.2255,22.1871,22.1967,50525.0
2023-11-10 15:05:00,23.12,23.16,23.11,23.16,56927.0,22.1967,22.2351,22.1871,22.2351,56927.0
2023-11-10 15:10:00,23.16,23.2,23.15,23.19,37132.0,22.2351,22.2735,22.2255,22.2639,37132.0
2023-11-10 15:15:00,23.18,23.24,23.14,23.23,79115.0,22.2543,22.3119,22.2159,22.3023,79115.0
2023-11-10 15:20:00,23.23,23.24,23.15,23.17,77230.0,22.3023,22.3119,22.2255,22.2447,77230.0
2023-11-10 15:25:00,23.17,23.21,23.15,23.21,94811.0,22.2447,22.2831,22.2255,22.2831,94811.0
2023-11-10 15:30:00,23.21,23.22,23.17,23.19,56475.0,22.2831,22.2927,22.2447,22.2639,56475.0
2023-11-10 15:35:00,23.19,23.21,23.17,23.19,47749.0,22.2639,22.2831,22.2447,22.2639,47749.0
2023-11-10 15:40:00,23.2,23.21,23.18,23.21,57080.0,22.2735,22.2831,22.2543,22.2831,57080.0
2023-11-10 15:45:00,23.21,23.21,23.16,23.16,74052.0,22.2831,22.2831,22.2351,22.2351,74052.0
2023-11-10 15:50:00,23.16,23.2,23.15,23.16,145054.0,22.2351,22.2735,22.2255,22.2351,145054.0
2023-11-10 15:55:00,23.16,23.16,23.13,23.16,314410.0,22.2351,22.2351,22.2063,22.2351,314410.0
2023-11-13 09:30:00,22.7,22.88,22.58,22.76,291107.0,21.7934,21.9663,21.6782,21.851,291107.0
2023-11-13 09:35:00,22.76,22.76,22.66,22.76,60584.0,21.851,21.851,21.755,21.851,60584.0
2023-11-13 09:40:00,22.76,22.76,22.67,22.75,108626.0,21.851,21.851,21.7646,21.8414,108626.0
2023-11-13 09:45:00,22.75,22.9,22.74,22.88,63868.0,21.8414,21.9855,21.8318,21.9663,63868.0
2023-11-13 09:50:00,22.87,22.99,22.85,22.91,146044.0,21.9567,22.0719,21.9374,21.9951,146044.0
2023-11-13 09:55:00,22.92,22.97,22.88,22.95,58152.0,22.0047,22.0527,21.9663,22.0335,58152.0
2023-11-13 10:00:00,22.94,23.11,22.91,23.11,88853.0,22.0239,22.1871,21.9951,22.1871,88853.0
2023-11-13 10:05:00,23.12,23.15,23.08,23.1,106309.0,22.1967,22.2255,22.1583,22.1775,106309.0
2023-11-13 10:10:00,23.11,23.11,23.02,23.04,31805.0,22.1871,22.1871,22.1007,22.1199,31805.0
2023-11-13 10:15:00,23.03,23.04,22.98,23.04,37330.0,22.1103,22.1199,22.0623,22.1199,37330.0
2023-11-13 10:20:00,23.04,23.05,22.99,22.99,32282.0,22.1199,22.1295,22.0719,22.0719,32282.0
2023-11-13 10:25:00,22.98,23.05,22.98,23.04,35308.0,22.0623,22.1295,22.0623,22.1199,35308.0
2023-11-13 10:30:00,23.04,23.08,23.0,23.08,35720.0,22.1199,22.1583,22.0815,22.1583,35720.0
2023-11-13 10:35:00,23.08,23.08,23.01,23.02,31595.0,22.1583,22.1583,22.0911,22.1007,31595.0
2023-11-13 10:40:00,23.02,23.02,22.95,22.96,34434.0,22.1007,22.1007,22.0335,22.0431,34434.0
2023-11-13 10:45:00,22.95,22.99,22.94,22.98,35229.0,22.0335,22.0719,22.0239,22.0623,35229.0
2023-11-13 10:50:00,22.98,23.03,22.96,23.03,31232.0,22.0623,22.1103,22.0431,22.1103,31232.0
2023-11-13 10:55:00,23.03,23.03,22.95,22.98,35830.0,22.1103,22.1103,22.0335,22.0623,35830.0
2023-11-13 11:00:00,22.97,23.03,22.95,23.02,22244.0,22.0527,22.1103,22.0335,22.1007,22244.0
2023-11-13 11:05:00,23.02,23.05,23.01,23.04,45851.0,22.1007,22.1295,22.0911,22.1199,45851.0
2023-11-13 11:10:00,23.05,23.09,23.04,23.09,16836.0,22.1295,22.1679,22.1199,22.1679,16836.0
2023-11-13 11:15:00,23.09,23.09,23.03,23.05,28690.0,22.1679,22.1679,22.1103,22.1295,28690.0
2023-11-13 11:20:00,23.05,23.08,23.03,23.08,17348.0,22.1295,22.1583,22.1103,22.1583,17348.0
2023-11-13 11:25:00,23.08,23.12,23.05,23.12,23476.0,22.1583,22.1967,22.1295,22.1967,23476.0
2023-11-13 11:30:00,23.12,23.12,23.08,23.09,34621.0,22.1967,22.1967,22.1583,22.1679,34621.0
2023-11-13 11:35:00,23.08,23.11,23.06,23.11,53936.0,22.1583,22.1871,22.1391,22.1871,53936.0
2023-11-13 11:40:00,23.1,23.12,23.08,23.09,44937.0,22.1775,22.1967,22.1583,22.1679,44937.0
2023-11-13 11:45:00,23.09,23.2,23.09,23.17,90159.0,22.1679,22.2735,22.1679,22.2447,90159.0
2023-11-13 11:50:00,23.17,23.22,23.16,23.22,40967.0,22.2447,22.2927,22.2351,22.2927,40967.0
2023-11-13 11:55:00,23.22,23.23,23.2,23.23,52296.0,22.2927,22.3023,22.2735,22.3023,52296.0
2023-11-13 12:00:00,23.22,23.23,23.17,23.2,49225.0,22.2927,22.3023,22.2447,22.2735,49225.0
2023-11-13 12:05:00,23.19,23.22,23.16,23.18,29707.0,22.2639,22.2927,22.2351,22.2543,29707.0
2023-11-13 12:10:00,23.19,23.23,23.16,23.22,33843.0,22.2639,22.3023,22.2351,22.2927,33843.0
2023-11-13 12:15:00,23.21,23.24,23.19,23.2,33155.0,22.2831,22.3119,22.2639,22.2735,33155.0
2023-11-13 12:20:00,23.2,23.25,23.18,23.25,31502.0,22.2735,22.3215,22.2543,22.3215,31502.0
2023-11-13 12:25:00,23.25,23.25,23.19,23.21,32866.0,22.3215,22.3215,22.2639,22.2831,32866.0
2023-11-13 12:30:00,23.21,23.21,23.15,23.16,21890.0,22.2831,22.2831,22.2255,22.2351,21890.0
2023-11-13 12:35:00,23.16,23.18,23.15,23.16,15112.0,22.2351,22.2543,22.2255,22.2351,15112.0
2023-11-13 12:40:00,23.16,23.17,23.14,23.17,11765.0,22.2351,22.2447,22.2159,22.2447,11765.0
2023-11-13 12:45:00,23.17,23.17,23.08,23.08,42168.0,22.2447,22.2447,22.1583,22.1583,42168.0
2023-11-13 12:50:00,23.09,23.1,23.04,23.07,24823.0,22.1679,22.1775,22.1199,22.1487,24823.0
2023-11-13 12:55:00,23.06,23.11,23.05,23.11,25845.0,22.1391,22.1871,22.1295,22.1871,25845.0
2023-11-13 13:00:00,23.11,23.13,23.1,23.11,18868.0,22.1871,22.2063,22.1775,22.1871,18868.0
2023-11-13 13:05:00,23.11,23.12,23.05,23.05,27390.0,22.1871,22.1967,22.1295,22.1295,27390.0
2023-11-13 13:10:00,23.05,23.1,23.05,23.09,34093.0,22.1295,22.1775,22.1295,22.1679,34093.0
2023-11-13 13:15:00,23.09,23.1,23.07,23.08,42310.0,22.1679,22.1775,22.1487,22.1583,42310.0
2023-11-13 13:20:00,23.09,23.11,23.07,23.11,41051.0,22.1679,22.1871,22.1487,22.1871,41051.0
2023-11-13 13:25:00,23.11,23.12,23.08,23.09,17752.0,22.1871,22.1967,22.1583,22.1679,17752.0
2023-11-13 13:30:00,23.08,23.08,23.03,23.05,22069.0,22.1583,22.1583,22.1103,22.1295,22069.0
2023-11-13 13:35:00,23.05,23.06,23.03,23.04,21421.0,22.1295,22.1391,22.1103,22.1199,21421.0
2023-11-13 13:40:00,23.04,23.11,23.03,23.1,30497.0,22.1199,22.1871,22.1103,22.1775,30497.0
2023-11-13 13:45:00,23.1,23.14,23.1,23.13,41578.0,22.1775,22.2159,22.1775,22.2063,41578.0
2023-11-13 13:50:00,23.14,23.15,23.09,23.1,27695.0,22.2159,22.2255,22.1679,22.1775,27695.0
2023-11-13 13:55:00,23.1,23.11,23.08,23.11,14897.0,22.1775,22.1871,22.1583,22.1871,14897.0
2023-11-13 14:00:00,23.11,23.13,23.1,23.13,26641.0,22.1871,22.2063,22.1775,22.2063,26641.0
2023-11-13 14:05:00,23.13,23.13,23.09,23.12,38106.0,22.2063,22.2063,22.1679,22.1967,38106.0
2023-11-13 14:10:00,23.11,23.12,23.09,23.09,31921.0,22.1871,22.1967,22.1679,22.1679,31921.0
2023-11-13 14:15:00,23.09,23.11,23.07,23.11,26608.0,22.1679,22.1871,22.1487,22.1871,26608.0
2023-11-13 14:20:00,23.09,23.12,23.08,23.1,22562.0,22.1679,22.1967,22.1583,22.1775,22562.0
2023-11-13 14:25:00,23.1,23.1,23.07,23.07,20997.0,22.1775,22.1775,22.1487,22.1487,20997.0
2023-11-13 14:30:00,23.07,23.08,23.05,23.07,36502.0,22.1487,22.1583,22.1295,22.1487,36502.0
2023-11-13 14:35:00,23.07,23.08,23.05,23.05,15946.0,22.1487,22.1583,22.1295,22.1295,15946.0
2023-11-13 14:40:00,23.05,23.07,23.03,23.03,21270.0,22.1295,22.1487,22.1103,22.1103,21270.0
2023-11-13 14:45:00,23.04,23.04,23.01,23.01,23931.0,22.1199,22.1199,22.0911,22.0911,23931.0
2023-11-13 14:50:00,23.01,23.01,22.96,22.96,35562.0,22.0911,22.0911,22.0431,22.0431,35562.0
2023-11-13 14:55:00,22.96,22.98,22.96,22.96,51049.0,22.0431,22.0623,22.0431,22.0431,51049.0
2023-11-13 15:00:00,22.97,23.09,22.96,23.08,144417.0,22.0527,22.1679,22.0431,22.1583,144417.0
2023-11-13 15:05:00,23.09,23.1,22.99,23.0,42132.0,22.1679,22.1775,22.0719,22.0815,42132.0
2023-11-13 15:10:00,23.0,23.05,22.99,23.05,30840.0,22.0815,22.1295,22.0719,22.1295,30840.0
2023-11-13 15:15:00,23.05,23.07,23.03,23.06,37674.0,22.1295,22.1487,22.1103,22.1391,37674.0
2023-11-13 15:20:00,23.06,23.08,23.03,23.05,31068.0,22.1391,22.1583,22.1103,22.1295,31068.0
2023-11-13 15:25:00,23.05,23.05,23.04,23.05,24530.0,22.1295,22.1295,22.1199,22.1295,24530.0
2023-11-13 15:30:00,23.05,23.09,23.04,23.08,59524.0,22.1295,22.1679,22.1199,22.1583,59524.0
2023-11-13 15:35:00,23.08,23.11,23.07,23.1,60750.0,22.1583,22.1871,22.1487,22.1775,60750.0
2023-11-13 15:40:00,23.1,23.13,23.09,23.12,62230.0,22.1775,22.2063,22.1679,22.1967,62230.0
2023-11-13 15:45:00,23.12,23.12,23.07,23.09,102229.0,22.1967,22.1967,22.1487,22.1679,102229.0
2023-11-13 15:50:00,23.08,23.09,23.06,23.08,145163.0,22.1583,22.1679,22.1391,22.1583,145163.0
2023-11-13 15:55:00,23.08,23.1,23.07,23.09,219021.0,22.1583,22.1775,22.1487,22.1679,219021.0
2023-11-14 09:30:00,23.62,23.76,23.6,23.64,273291.0,22.6767,22.8111,22.6575,22.6959,273291.0
2023-11-14 09:35:00,23.64,23.7,23.46,23.53,169279.0,22.6959,22.7535,22.5231,22.5903,169279.0
2023-11-14 09:40:00,23.53,23.65,23.52,23.61,117104.0,22.5903,22.7055,22.5807,22.6671,117104.0
2023-11-14 09:45:00,23.6,23.64,23.53,23.6,51088.0,22.6575,22.6959,22.5903,22.6575,51088.0
2023-11-14 09:50:00,23.59,23.7,23.57,23.69,81920.0,22.6479,22.7535,22.6287,22.7439,81920.0
2023-11-14 09:55:00,23.68,23.76,23.66,23.75,62690.0,22.7343,22.8111,22.7151,22.8015,62690.0
2023-11-14 10:00:00,23.75,23.76,23.68,23.73,80091.0,22.8015,22.8111,22.7343,22.7823,80091.0
2023-11-14 10:05:00,23.73,23.79,23.7,23.77,63684.0,22.7823,22.8399,22.7535,22.8207,63684.0
2023-11-14 10:10:00,23.77,23.79,23.66,23.68,45306.0,22.8207,22.8399,22.7151,22.7343,45306.0
2023-11-14 10:15:00,23.68,23.72,23.65,23.7,48741.0,22.7343,22.7727,22.7055,22.7535,48741.0
2023-11-14 10:20:00,23.7,23.8,23.68,23.77,57827.0,22.7535,22.8495,22.7343,22.8207,57827.0
2023-11-14 10:25:00,23.77,23.77,23.68,23.72,48240.0,22.8207,22.8207,22.7343,22.7727,48240.0
2023-11-14 10:30:00,23.71,23.73,23.67,23.71,56796.0,22.7631,22.7823,22.7247,22.7631,56796.0
2023-11-14 10:35:00,23.71,23.8,23.69,23.8,35187.0,22.7631,22.8495,22.7439,22.8495,35187.0
2023-11-14 10:40:00,23.8,23.83,23.76,23.78,52100.0,22.8495,22.8783,22.8111,22.8303,52100.0
2023-11-14 10:45:00,23.78,23.83,23.76,23.83,34202.0,22.8303,22.8783,22.8111,22.8783,34202.0
2023-11-14 10:50:00,23.83,23.85,23.81,23.85,50671.0,22.8783,22.8975,22.8591,22.8975,50671.0
2023-11-14 10:55:00,23.84,23.85,23.76,23.79,35508.0,22.8879,22.8975,22.8111,22.8399,35508.0
2023-11-14 11:00:00,23.79,23.83,23.79,23.83,22794.0,22.8399,22.8783,22.8399,22.8783,22794.0
2023-11-14 11:05:00,23.82,23.85,23.82,23.84,37859.0,22.8687,22.8975,22.8687,22.8879,37859.0
2023-11-14 11:10:00,23.84,23.88,23.83,23.86,41058.0,22.8879,22.9263,22.8783,22.9071,41058.0
2023-11-14 11:15:00,23.87,23.92,23.85,23.91,34752.0,22.9167,22.9647,22.8975,22.9551,34752.0
2023-11-14 11:20:00,23.91,23.96,23.9,23.96,32089.0,22.9551,23.0031,22.9455,23.0031,32089.0
2023-11-14 11:25:00,23.96,23.97,23.91,23.95,71721.0,23.0031,23.0127,22.9551,22.9935,71721.0
2023-11-14 11:30:00,23.95,23.97,23.92,23.96,74340.0,22.9935,23.0127,22.9647,23.0031,74340.0
2023-11-14 11:35:00,23.96,24.03,23.96,23.98,110183.0,23.0031,23.0703,23.0031,23.0223,110183.0
2023-11-14 11:40:00,23.99,24.05,23.98,24.05,96391.0,23.0319,23.0895,23.0223,23.0895,96391.0
2023-11-14 11:45:00,24.04,24.06,23.96,23.99,172601.0,23.0799,23.0991,23.0031,23.0319,172601.0
2023-11-14 11:50:00,23.98,24.02,23.98,24.01,63547.0,23.0223,23.0607,23.0223,23.0511,63547.0
2023-11-14 11:55:00,24.0,24.02,23.91,23.93,69286.0,23.0415,23.0607,22.9551,22.9743,69286.0
2023-11-14 12:00:00,23.92,23.93,23.87,23.92,62884.0,22.9647,22.9743,22.9167,22.9647,62884.0
2023-11-14 12:05:00,23.92,23.93,23.84,23.84,71317.0,22.9647,22.9743,22.8879,22.8879,71317.0
2023-11-14 12:10:00,23.85,23.89,23.84,23.87,41070.0,22.8975,22.9359,22.8879,22.9167,41070.0
2023-11-14 12:15:00,23.87,23.87,23.78,23.78,66845.0,22.9167,22.9167,22.8303,22.8303,66845.0
2023-11-14 12:20:00,23.78,23.8,23.74,23.78,66369.0,22.8303,22.8495,22.7919,22.8303,66369.0
2023-11-14 12:25:00,23.78,23.83,23.77,23.79,38373.0,22.8303,22.8783,22.8207,22.8399,38373.0
2023-11-14 12:30:00,23.8,23.85,23.79,23.85,30705.0,22.8495,22.8975,22.8399,22.8975,30705.0
2023-11-14 12:35:00,23.84,23.89,23.83,23.89,33330.0,22.8879,22.9359,22.8783,22.9359,33330.0
2023-11-14 12:40:00,23.89,23.92,23.87,23.89,32330.0,22.9359,22.9647,22.9167,22.9359,32330.0
2023-11-14 12:45:00,23.89,23.94,23.87,23.93,22835.0,22.9359,22.9839,22.9167,22.9743,22835.0
2023-11-14 12:50:00,23.93,23.95,23.91,23.93,44991.0,22.9743,22.9935,22.9551,22.9743,44991.0
2023-11-14 12:55:00,23.94,23.94,23.9,23.92,20721.0,22.9839,22.9839,22.9455,22.9647,20721.0
2023-11-14 13:00:00,23.93,23.95,23.91,23.93,27480.0,22.9743,22.9935,22.9551,22.9743,27480.0
2023-11-14 13:05:00,23.92,23.96,23.92,23.96,40281.0,22.9647,23.0031,22.9647,23.0031,40281.0
2023-11-14 13:10:00,23.96,23.98,23.94,23.98,30371.0,23.0031,23.0223,22.9839,23.0223,30371.0
2023-11-14 13:15:00,23.98,24.0,23.97,23.99,34773.0,23.0223,23.0415,23.0127,23.0319,34773.0
2023-11-14 13:20:00,23.99,24.03,23.98,24.02,28650.0,23.0319,23.0703,23.0223,23.0607,28650.0
2023-11-14 13:25:00,24.02,24.07,24.02,24.07,42678.0,23.0607,23.1087,23.0607,23.1087,42678.0
2023-11-14 13:30:00,24.07,24.14,24.07,24.12,56342.0,23.1087,23.1759,23.1087,23.1567,56342.0
2023-11-14 13:35:00,24.12,24.16,24.09,24.14,37886.0,23.1567,23.1951,23.1279,23.1759,37886.0
2023-11-14 13:40:00,24.14,24.15,24.07,24.09,31770.0,23.1759,23.1855,23.1087,23.1279,31770.0
2023-11-14 13:45:00,24.08,24.11,24.07,24.09,75266.0,23.1183,23.1471,23.1087,23.1279,75266.0
2023-11-14 13:50:00,24.1,24.12,24.08,24.11,43546.0,23.1375,23.1567,23.1183,23.1471,43546.0
2023-11-14 13:55:00,24.11,24.19,24.09,24.16,175924.0,23.1471,23.2239,23.1279,23.1951,175924.0
2023-11-14 14:00:00,24.16,24.16,24.13,24.15,66069.0,23.1951,23.1951,23.1663,23.1855,66069.0
2023-11-14 14:05:00,24.14,24.18,24.1,24.16,63701.0,23.1759,23.2143,23.1375,23.1951,63701.0
2023-11-14 14:10:00,24.14,24.2,24.12,24.2,73341.0,23.1759,23.2335,23.1567,23.2335,73341.0
2023-11-14 14:15:00,24.2,24.21,24.18,24.19,87976.0,23.2335,23.2431,23.2143,23.2239,87976.0
2023-11-14 14:20:00,24.18,24.2,24.16,24.18,35185.0,23.2143,23.2335,23.1951,23.2143,35185.0
2023-11-14 14:25:00,24.18,24.19,24.17,24.18,30995.0,23.2143,23.2239,23.2047,23.2143,30995.0
2023-11-14 14:30:00,24.18,24.26,24.17,24.25,114938.0,23.2143,23.2911,23.2047,23.2815,114938.0
2023-11-14 14:35:00,24.25,24.25,24.19,24.23,111367.0,23.2815,23.2815,23.2239,23.2623,111367.0
2023-11-14 14:40:00,24.23,24.24,24.19,24.21,48405.0,23.2623,23.2719,23.2239,23.2431,48405.0
2023-11-14 14:45:00,24.21,24.24,24.2,24.22,92299.0,23.2431,23.2719,23.2335,23.2527,92299.0
2023-11-14 14:50:00,24.22,24.24,24.21,24.23,42961.0,23.2527,23.2719,23.2431,23.2623,42961.0
2023-11-14 14:55:00,24.23,24.25,24.23,24.23,121221.0,23.2623,23.2815,23.2623,23.2623,121221.0
2023-11-14 15:00:00,24.23,24.24,24.2,24.23,41076.0,23.2623,23.2719,23.2335,23.2623,41076.0
2023-11-14 15:05:00,24.23,24.25,24.22,24.23,53893.0,23.2623,23.2815,23.2527,23.2623,53893.0
2023-11-14 15:10:00,24.23,24.25,24.21,24.22,55400.0,23.2623,23.2815,23.2431,23.2527,55400.0
2023-11-14 15:15:00,24.21,24.25,24.21,24.25,71345.0,23.2431,23.2815,23.2431,23.2815,71345.0
2023-11-14 15:20:00,24.24,24.31,24.23,24.3,899756.0,23.2719,23.3391,23.2623,23.3295,899756.0
2023-11-14 15:25:00,24.3,24.31,24.27,24.3,70965.0,23.3295,23.3391,23.3007,23.3295,70965.0
2023-11-14 15:30:00,24.3,24.34,24.29,24.34,160482.0,23.3295,23.3679,23.3199,23.3679,160482.0
2023-11-14 15:35:00,24.33,24.34,24.28,24.29,122890.0,23.3583,23.3679,23.3103,23.3199,122890.0
2023-11-14 15:40:00,24.29,24.37,24.28,24.37,161723.0,23.3199,23.3967,23.3103,23.3967,161723.0
2023-11-14 15:45:00,24.36,24.37,24.33,24.34,210984.0,23.3871,23.3967,23.3583,23.3679,210984.0
2023-11-14 15:50:00,24.33,24.34,24.26,24.29,218508.0,23.3583,23.3679,23.2911,23.3199,218508.0
2023-11-14 15:55:00,24.28,24.32,24.26,24.3,381525.0,23.3103,23.3487,23.2911,23.3295,381525.0
2023-11-15 09:30:00,24.43,24.53,24.43,24.49,171700.0,23.4544,23.5504,23.4544,23.512,171700.0
2023-11-15 09:35:00,24.5,24.55,24.39,24.5,164970.0,23.5216,23.5696,23.4159,23.5216,164970.0
2023-11-15 09:40:00,24.5,24.53,24.43,24.47,218827.0,23.5216,23.5504,23.4544,23.4928,218827.0
2023-11-15 09:45:00,24.47,24.48,24.4,24.47,87367.0,23.4928,23.5024,23.4255,23.4928,87367.0
2023-11-15 09:50:00,24.47,24.57,24.43,24.55,206694.0,23.4928,23.5888,23.4544,23.5696,206694.0
2023-11-15 09:55:00,24.54,24.63,24.46,24.62,61091.0,23.56,23.6464,23.4832,23.6368,61091.0
2023-11-15 10:00:00,24.61,24.69,24.6,24.63,68429.0,23.6272,23.704,23.6176,23.6464,68429.0
2023-11-15 10:05:00,24.63,24.68,24.61,24.66,53658.0,23.6464,23.6944,23.6272,23.6752,53658.0
2023-11-15 10:10:00,24.67,24.79,24.64,24.78,125171.0,23.6848,23.8,23.656,23.7904,125171.0
2023-11-15 10:15:00,24.78,24.85,24.76,24.84,222063.0,23.7904,23.8576,23.7712,23.848,222063.0
2023-11-15 10:20:00,24.84,24.95,24.84,24.95,81520.0,23.848,23.9536,23.848,23.9536,81520.0
2023-11-15 10:25:00,24.95,24.98,24.92,24.96,94520.0,23.9536,23.9824,23.9248,23.9632,94520.0
2023-11-15 10:30:00,24.96,25.05,24.94,24.98,158613.0,23.9632,24.0496,23.944,23.9824,158613.0
2023-11-15 10:35:00,24.98,24.99,24.89,24.89,81119.0,23.9824,23.992,23.896,23.896,81119.0
2023-11-15 10:40:00,24.9,24.95,24.84,24.95,134557.0,23.9056,23.9536,23.848,23.9536,134557.0
2023-11-15 10:45:00,24.95,24.95,24.86,24.9,105037.0,23.9536,23.9536,23.8672,23.9056,105037.0
2023-11-15 10:50:00,24.89,24.99,24.89,24.99,67533.0,23.896,23.992,23.896,23.992,67533.0
2023-11-15 10:55:00,24.98,24.99,24.95,24.98,77238.0,23.9824,23.992,23.9536,23.9824,77238.0
2023-11-15 11:00:00,24.98,25.03,24.97,25.0,104559.0,23.9824,24.0304,23.9728,24.0016,104559.0
2023-11-15 11:05:00,25.0,25.0,24.93,24.99,78827.0,24.0016,24.0016,23.9344,23.992,78827.0
2023-11-15 11:10:00,25.0,25.02,24.97,24.98,78046.0,24.0016,24.0208,23.9728,23.9824,78046.0
2023-11-15 11:15:00,24.99,25.02,24.94,24.98,160064.0,23.992,24.0208,23.944,23.9824,160064.0
2023-11-15 11:20:00,24.98,25.03,24.95,25.02,129747.0,23.9824,24.0304,23.9536,24.0208,129747.0
2023-11-15 11:25:00,25.01,25.02,24.93,24.96,145127.0,24.0112,24.0208,23.9344,23.9632,145127.0
2023-11-15 11:30:00,24.95,24.99,24.9,24.9,141053.0,23.9536,23.992,23.9056,23.9056,141053.0
2023-11-15 11:35:00,24.9,24.9,24.81,24.84,116944.0,23.9056,23.9056,23.8192,23.848,116944.0
2023-11-15 11:40:00,24.84,24.85,24.77,24.82,64879.0,23.848,23.8576,23.7808,23.8288,64879.0
2023-11-15 11:45:00,24.82,24.9,24.81,24.88,71053.0,23.8288,23.9056,23.8192,23.8864,71053.0
2023-11-15 11:50:00,24.88,24.9,24.83,24.86,88627.0,23.8864,23.9056,23.8384,23.8672,88627.0
2023-11-15 11:55:00,24.87,24.87,24.79,24.82,87693.0,23.8768,23.8768,23.8,23.8288,87693.0
2023-11-15 12:00:00,24.82,24.87,24.8,24.82,62234.0,23.8288,23.8768,23.8096,23.8288,62234.0
2023-11-15 12:05:00,24.82,24.86,24.79,24.83,53373.0,23.8288,23.8672,23.8,23.8384,53373.0
2023-11-15 12:10:00,24.83,24.87,24.82,24.87,31312.0,23.8384,23.8768,23.8288,23.8768,31312.0
2023-11-15 12:15:00,24.86,24.89,24.85,24.87,45605.0,23.8672,23.896,23.8576,23.8768,45605.0
2023-11-15 12:20:00,24.86,24.9,24.86,24.9,45910.0,23.8672,23.9056,23.8672,23.9056,45910.0
2023-11-15 12:25:00,24.89,24.93,24.89,24.91,53827.0,23.896,23.9344,23.896,23.9152,53827.0
2023-11-15 12:30:00,24.92,24.93,24.88,24.91,33153.0,23.9248,23.9344,23.8864,23.9152,33153.0
2023-11-15 12:35:00,24.92,24.94,24.91,24.93,32115.0,23.9248,23.944,23.9152,23.9344,32115.0
2023-11-15 12:40:00,24.93,24.93,24.88,24.88,34314.0,23.9344,23.9344,23.8864,23.8864,34314.0
2023-11-15 12:45:00,24.88,24.89,24.82,24.85,39326.0,23.8864,23.896,23.8288,23.8576,39326.0
2023-11-15 12:50:00,24.85,24.89,24.84,24.89,62872.0,23.8576,23.896,23.848,23.896,62872.0
2023-11-15 12:55:00,24.89,24.92,24.88,24.91,36199.0,23.896,23.9248,23.8864,23.9152,36199.0
2023-11-15 13:00:00,24.91,24.94,24.88,24.89,128840.0,23.9152,23.944,23.8864,23.896,128840.0
2023-11-15 13:05:00,24.89,24.91,24.84,24.86,96387.0,23.896,23.9152,23.848,23.8672,96387.0
2023-11-15 13:10:00,24.86,24.89,24.84,24.86,46005.0,23.8672,23.896,23.848,23.8672,46005.0
2023-11-15 13:15:00,24.86,24.88,24.84,24.85,66457.0,23.8672,23.8864,23.848,23.8576,66457.0
2023-11-15 13:20:00,24.85,24.87,24.84,24.85,33130.0,23.8576,23.8768,23.848,23.8576,33130.0
2023-11-15 13:25:00,24.85,24.91,24.85,24.9,71307.0,23.8576,23.9152,23.8576,23.9056,71307.0
2023-11-15 13:30:00,24.91,24.92,24.88,24.92,79818.0,23.9152,23.9248,23.8864,23.9248,79818.0
2023-11-15 13:35:00,24.92,24.93,24.9,24.93,14738.0,23.9248,23.9344,23.9056,23.9344,14738.0
2023-11-15 13:40:00,24.93,24.97,24.92,24.95,55730.0,23.9344,23.9728,23.9248,23.9536,55730.0
2023-11-15 13:45:00,24.95,24.99,24.94,24.97,50831.0,23.9536,23.992,23.944,23.9728,50831.0
2023-11-15 13:50:00,24.98,24.99,24.95,24.95,55993.0,23.9824,23.992,23.9536,23.9536,55993.0
2023-11-15 13:55:00,24.96,24.99,24.95,24.98,37743.0,23.9632,23.992,23.9536,23.9824,37743.0
2023-11-15 14:00:00,24.99,25.0,24.98,25.0,32082.0,23.992,24.0016,23.9824,24.0016,32082.0
2023-11-15 14:05:00,25.0,25.01,24.97,24.98,52022.0,24.0016,24.0112,23.9728,23.9824,52022.0
2023-11-15 14:10:00,24.98,25.0,24.97,24.98,25060.0,23.9824,24.0016,23.9728,23.9824,25060.0
2023-11-15 14:15:00,24.99,24.99,24.92,24.93,52958.0,23.992,23.992,23.9248,23.9344,52958.0
2023-11-15 14:20:00,24.92,24.92,24.89,24.92,35522.0,23.9248,23.9248,23.896,23.9248,35522.0
2023-11-15 14:25:00,24.92,24.93,24.86,24.88,88742.0,23.9248,23.9344,23.8672,23.8864,88742.0
2023-11-15 14:30:00,24.89,24.93,24.87,24.91,58797.0,23.896,23.9344,23.8768,23.9152,58797.0
2023-11-15 14:35:00,24.9,24.92,24.89,24.91,21370.0,23.9056,23.9248,23.896,23.9152,21370.0
2023-11-15 14:40:00,24.91,24.94,24.9,24.91,50472.0,23.9152,23.944,23.9056,23.9152,50472.0
2023-11-15 14:45:00,24.91,24.93,24.91,24.92,25714.0,23.9152,23.9344,23.9152,23.9248,25714.0
2023-11-15 14:50:00,24.92,24.96,24.9,24.93,36000.0,23.9248,23.9632,23.9056,23.9344,36000.0
2023-11-15 14:55:00,24.93,24.94,24.92,24.93,19075.0,23.9344,23.944,23.9248,23.9344,19075.0
2023-11-15 15:00:00,24.93,24.96,24.91,24.91,60727.0,23.9344,23.9632,23.9152,23.9152,60727.0
2023-11-15 15:05:00,24.91,24.97,24.91,24.96,27935.0,23.9152,23.9728,23.9152,23.9632,27935.0
2023-11-15 15:10:00,24.97,25.01,24.96,25.01,36387.0,23.9728,24.0112,23.9632,24.0112,36387.0
2023-11-15 15:15:00,25.01,25.01,24.97,24.98,87587.0,24.0112,24.0112,23.9728,23.9824,87587.0
2023-11-15 15:20:00,24.98,25.0,24.97,25.0,54639.0,23.9824,24.0016,23.9728,24.0016,54639.0
2023-11-15 15:25:00,24.99,25.01,24.99,24.99,62584.0,23.992,24.0112,23.992,23.992,62584.0
2023-11-15 15:30:00,25.0,25.03,24.99,24.99,97881.0,24.0016,24.0304,23.992,23.992,97881.0
2023-11-15 15:35:00,24.99,25.02,24.99,25.02,45464.0,23.992,24.0208,23.992,24.0208,45464.0
2023-11-15 15:40:00,25.01,25.02,24.99,25.0,141388.0,24.0112,24.0208,23.992,24.0016,141388.0
2023-11-15 15:45:00,25.0,25.0,24.89,24.89,129317.0,24.0016,24.0016,23.896,23.896,129317.0
2023-11-15 15:50:00,24.89,24.93,24.87,24.9,217827.0,23.896,23.9344,23.8768,23.9056,217827.0
2023-11-15 15:55:00,24.91,24.97,24.9,24.94,604237.0,23.9152,23.9728,23.9056,23.944,604237.0
2023-11-16 09:30:00,24.89,25.08,24.83,25.06,213021.0,23.896,24.0784,23.8384,24.0592,213021.0
2023-11-16 09:35:00,25.05,25.05,24.85,24.99,79093.0,24.0496,24.0496,23.8576,23.992,79093.0
2023-11-16 09:40:00,24.99,25.02,24.94,24.96,65701.0,23.992,24.0208,23.944,23.9632,65701.0
2023-11-16 09:45:00,24.96,25.01,24.92,24.96,60730.0,23.9632,24.0112,23.9248,23.9632,60730.0
2023-11-16 09:50:00,24.96,24.98,24.86,24.87,30400.0,23.9632,23.9824,23.8672,23.8768,30400.0
2023-11-16 09:55:00,24.86,24.86,24.76,24.76,97633.0,23.8672,23.8672,23.7712,23.7712,97633.0
2023-11-16 10:00:00,24.77,24.84,24.74,24.81,78377.0,23.7808,23.848,23.752,23.8192,78377.0
2023-11-16 10:05:00,24.81,24.83,24.72,24.73,65158.0,23.8192,23.8384,23.7328,23.7424,65158.0
2023-11-16 10:10:00,24.73,24.77,24.72,24.73,28135.0,23.7424,23.7808,23.7328,23.7424,28135.0
2023-11-16 10:15:00,24.72,24.74,24.69,24.7,48246.0,23.7328,23.752,23.704,23.7136,48246.0
2023-11-16 10:20:00,24.71,24.71,24.53,24.56,257941.0,23.7232,23.7232,23.5504,23.5792,257941.0
2023-11-16 10:25:00,24.56,24.57,24.49,24.54,99227.0,23.5792,23.5888,23.512,23.56,99227.0
2023-11-16 10:30:00,24.53,24.64,24.53,24.54,80001.0,23.5504,23.656,23.5504,23.56,80001.0
2023-11-16 10:35:00,24.55,24.55,24.37,24.42,178077.0,23.5696,23.5696,23.3967,23.4447,178077.0
2023-11-16 10:40:00,24.42,24.42,24.3,24.31,95203.0,23.4447,23.4447,23.3295,23.3391,95203.0
2023-11-16 10:45:00,24.31,24.42,24.29,24.42,54733.0,23.3391,23.4447,23.3199,23.4447,54733.0
2023-11-16 10:50:00,24.41,24.42,24.34,24.39,91066.0,23.4351,23.4447,23.3679,23.4159,91066.0
2023-11-16 10:55:00,24.39,24.45,24.38,24.45,48863.0,23.4159,23.4736,23.4063,23.4736,48863.0
2023-11-16 11:00:00,24.45,24.48,24.42,24.46,47375.0,23.4736,23.5024,23.4447,23.4832,47375.0
2023-11-16 11:05:00,24.46,24.46,24.36,24.36,40499.0,23.4832,23.4832,23.3871,23.3871,40499.0
2023-11-16 11:10:00,24.37,24.39,24.28,24.39,76520.0,23.3967,23.4159,23.3103,23.4159,76520.0
2023-11-16 11:15:00,24.39,24.4,24.28,24.28,103664.0,23.4159,23.4255,23.3103,23.3103,103664.0
2023-11-16 11:20:00,24.28,24.28,24.23,24.28,154889.0,23.3103,23.3103,23.2623,23.3103,154889.0
2023-11-16 11:25:00,24.28,24.33,24.24,24.27,208904.0,23.3103,23.3583,23.2719,23.3007,208904.0
2023-11-16 11:30:00,24.27,24.27,24.17,24.25,146302.0,23.3007,23.3007,23.2047,23.2815,146302.0
2023-11-16 11:35:00,24.25,24.29,24.21,24.29,112322.0,23.2815,23.3199,23.2431,23.3199,112322.0
2023-11-16 11:40:00,24.29,24.3,24.24,24.27,54275.0,23.3199,23.3295,23.2719,23.3007,54275.0
2023-11-16 11:45:00,24.28,24.35,24.27,24.34,34051.0,23.3103,23.3775,23.3007,23.3679,34051.0
2023-11-16 11:50:00,24.34,24.34,24.3,24.32,84095.0,23.3679,23.3679,23.3295,23.3487,84095.0
2023-11-16 11:55:00,24.33,24.33,24.29,24.29,32318.0,23.3583,23.3583,23.3199,23.3199,32318.0
2023-11-16 12:00:00,24.3,24.38,24.29,24.37,37580.0,23.3295,23.4063,23.3199,23.3967,37580.0
2023-11-16 12:05:00,24.37,24.39,24.35,24.38,52209.0,23.3967,23.4159,23.3775,23.4063,52209.0
2023-11-16 12:10:00,24.39,24.4,24.36,24.39,31315.0,23.4159,23.4255,23.3871,23.4159,31315.0
2023-11-16 12:15:00,24.4,24.42,24.39,24.39,36338.0,23.4255,23.4447,23.4159,23.4159,36338.0
2023-11-16 12:20:00,24.4,24.4,24.38,24.39,30489.0,23.4255,23.4255,23.4063,23.4159,30489.0
2023-11-16 12:25:00,24.39,24.41,24.38,24.39,24224.0,23.4159,23.4351,23.4063,23.4159,24224.0
2023-11-16 12:30:00,24.39,24.39,24.31,24.33,33770.0,23.4159,23.4159,23.3391,23.3583,33770.0
2023-11-16 12:35:00,24.33,24.41,24.33,24.41,61272.0,23.3583,23.4351,23.3583,23.4351,61272.0
2023-11-16 12:40:00,24.41,24.46,24.4,24.43,58799.0,23.4351,23.4832,23.4255,23.4544,58799.0
2023-11-16 12:45:00,24.43,24.47,24.42,24.46,71226.0,23.4544,23.4928,23.4447,23.4832,71226.0
2023-11-16 12:50:00,24.45,24.46,24.42,24.45,38378.0,23.4736,23.4832,23.4447,23.4736,38378.0
2023-11-16 12:55:00,24.44,24.47,24.44,24.45,47741.0,23.464,23.4928,23.464,23.4736,47741.0
2023-11-16 13:00:00,24.45,24.46,24.39,24.4,111423.0,23.4736,23.4832,23.4159,23.4255,111423.0
2023-11-16 13:05:00,24.4,24.4,24.35,24.36,74411.0,23.4255,23.4255,23.3775,23.3871,74411.0
2023-11-16 13:10:00,24.36,24.37,24.32,24.36,83411.0,23.3871,23.3967,23.3487,23.3871,83411.0
2023-11-16 13:15:00,24.36,24.39,24.3,24.32,29465.0,23.3871,23.4159,23.3295,23.3487,29465.0
2023-11-16 13:20:00,24.31,24.37,24.31,24.36,35920.0,23.3391,23.3967,23.3391,23.3871,35920.0
2023-11-16 13:25:00,24.36,24.39,24.35,24.38,36814.0,23.3871,23.4159,23.3775,23.4063,36814.0
2023-11-16 13:30:00,24.38,24.4,24.37,24.37,26057.0,23.4063,23.4255,23.3967,23.3967,26057.0
2023-11-16 13:35:00,24.38,24.44,24.38,24.42,107678.0,23.4063,23.464,23.4063,23.4447,107678.0
2023-11-16 13:40:00,24.41,24.42,24.35,24.36,77995.0,23.4351,23.4447,23.3775,23.3871,77995.0
2023-11-16 13:45:00,24.37,24.37,24.3,24.31,46351.0,23.3967,23.3967,23.3295,23.3391,46351.0
2023-11-16 13:50:00,24.3,24.31,24.28,24.29,24490.0,23.3295,23.3391,23.3103,23.3199,24490.0
2023-11-16 13:55:00,24.29,24.3,24.26,24.29,23983.0,23.3199,23.3295,23.2911,23.3199,23983.0
2023-11-16 14:00:00,24.29,24.33,24.28,24.33,29506.0,23.3199,23.3583,23.3103,23.3583,29506.0
2023-11-16 14:05:00,24.33,24.35,24.32,24.33,14881.0,23.3583,23.3775,23.3487,23.3583,14881.0
2023-11-16 14:10:00,24.33,24.33,24.29,24.29,28975.0,23.3583,23.3583,23.3199,23.3199,28975.0
2023-11-16 14:15:00,24.3,24.32,24.28,24.29,28530.0,23.3295,23.3487,23.3103,23.3199,28530.0
2023-11-16 14:20:00,24.29,24.29,24.22,24.23,37280.0,23.3199,23.3199,23.2527,23.2623,37280.0
2023-11-16 14:25:00,24.22,24.25,24.21,24.22,40423.0,23.2527,23.2815,23.2431,23.2527,40423.0
2023-11-16 14:30:00,24.23,24.25,24.21,24.25,38195.0,23.2623,23.2815,23.2431,23.2815,38195.0
2023-11-16 14:35:00,24.24,24.27,24.22,24.22,56968.0,23.2719,23.3007,23.2527,23.2527,56968.0
2023-11-16 14:40:00,24.22,24.24,24.22,24.24,24726.0,23.2527,23.2719,23.2527,23.2719,24726.0
2023-11-16 14:45:00,24.24,24.29,24.24,24.27,41382.0,23.2719,23.3199,23.2719,23.3007,41382.0
2023-11-16 14:50:00,24.27,24.29,24.25,24.28,33459.0,23.3007,23.3199,23.2815,23.3103,33459.0
2023-11-16 14:55:00,24.29,24.35,24.28,24.33,27512.0,23.3199,23.3775,23.3103,23.3583,27512.0
2023-11-16 15:00:00,24.34,24.35,24.31,24.35,79193.0,23.3679,23.3775,23.3391,23.3775,79193.0
2023-11-16 15:05:00,24.35,24.35,24.31,24.34,34874.0,23.3775,23.3775,23.3391,23.3679,34874.0
2023-11-16 15:10:00,24.33,24.38,24.33,24.34,47253.0,23.3583,23.4063,23.3583,23.3679,47253.0
2023-11-16 15:15:00,24.34,24.37,24.34,24.36,29228.0,23.3679,23.3967,23.3679,23.3871,29228.0
2023-11-16 15:20:00,24.36,24.37,24.33,24.35,55374.0,23.3871,23.3967,23.3583,23.3775,55374.0
2023-11-16 15:25:00,24.35,24.35,24.32,24.33,42454.0,23.3775,23.3775,23.3487,23.3583,42454.0
2023-11-16 15:30:00,24.33,24.33,24.28,24.33,148339.0,23.3583,23.3583,23.3103,23.3583,148339.0
2023-11-16 15:35:00,24.33,24.33,24.29,24.3,76065.0,23.3583,23.3583,23.3199,23.3295,76065.0
2023-11-16 15:40:00,24.3,24.31,24.26,24.28,50884.0,23.3295,23.3391,23.2911,23.3103,50884.0
2023-11-16 15:45:00,24.27,24.3,24.25,24.29,155304.0,23.3007,23.3295,23.2815,23.3199,155304.0
2023-11-16 15:50:00,24.29,24.29,24.25,24.27,123607.0,23.3199,23.3199,23.2815,23.3007,123607.0
2023-11-16 15:55:00,24.28,24.32,24.27,24.29,293840.0,23.3103,23.3487,23.3007,23.3199,293840.0
2023-11-17 09:30:00,24.49,24.49,24.3,24.38,332324.0,23.512,23.512,23.3295,23.4063,332324.0
2023-11-17 09:35:00,24.38,24.38,24.25,24.31,69207.0,23.4063,23.4063,23.2815,23.3391,69207.0
2023-11-17 09:40:00,24.32,24.35,24.24,24.32,43302.0,23.3487,23.3775,23.2719,23.3487,43302.0
2023-11-17 09:45:00,24.33,24.37,24.27,24.33,38105.0,23.3583,23.3967,23.3007,23.3583,38105.0
2023-11-17 09:50:00,24.33,24.33,24.24,24.29,29590.0,23.3583,23.3583,23.2719,23.3199,29590.0
2023-11-17 09:55:00,24.29,24.39,24.28,24.38,48832.0,23.3199,23.4159,23.3103,23.4063,48832.0
2023-11-17 10:00:00,24.38,24.44,24.35,24.4,59009.0,23.4063,23.464,23.3775,23.4255,59009.0
2023-11-17 10:05:00,24.39,24.43,24.36,24.39,47267.0,23.4159,23.4544,23.3871,23.4159,47267.0
2023-11-17 10:10:00,24.39,24.42,24.35,24.38,20248.0,23.4159,23.4447,23.3775,23.4063,20248.0
2023-11-17 10:15:00,24.39,24.45,24.39,24.39,50059.0,23.4159,23.4736,23.4159,23.4159,50059.0
2023-11-17 10:20:00,24.4,24.45,24.37,24.44,26621.0,23.4255,23.4736,23.3967,23.464,26621.0
2023-11-17 10:25:00,24.43,24.47,24.42,24.46,68063.0,23.4544,23.4928,23.4447,23.4832,68063.0
2023-11-17 10:30:00,24.46,24.47,24.38,24.41,25253.0,23.4832,23.4928,23.4063,23.4351,25253.0
2023-11-17 10:35:00,24.42,24.46,24.41,24.45,29630.0,23.4447,23.4832,23.4351,23.4736,29630.0
2023-11-17 10:40:00,24.44,24.52,24.44,24.5,44988.0,23.464,23.5408,23.464,23.5216,44988.0
2023-11-17 10:45:00,24.5,24.51,24.46,24.5,19190.0,23.5216,23.5312,23.4832,23.5216,19190.0
2023-11-17 10:50:00,24.49,24.53,24.49,24.52,32151.0,23.512,23.5504,23.512,23.5408,32151.0
2023-11-17 10:55:00,24.52,24.54,24.49,24.52,41451.0,23.5408,23.56,23.512,23.5408,41451.0
2023-11-17 11:00:00,24.52,24.54,24.48,24.49,31766.0,23.5408,23.56,23.5024,23.512,31766.0
2023-11-17 11:05:00,24.48,24.49,24.44,24.48,21382.0,23.5024,23.512,23.464,23.5024,21382.0
2023-11-17 11:10:00,24.49,24.51,24.48,24.5,29662.0,23.512,23.5312,23.5024,23.5216,29662.0
2023-11-17 11:15:00,24.5,24.51,24.47,24.49,23206.0,23.5216,23.5312,23.4928,23.512,23206.0
2023-11-17 11:20:00,24.49,24.51,24.48,24.49,11699.0,23.512,23.5312,23.5024,23.512,11699.0
2023-11-17 11:25:00,24.48,24.48,24.4,24.43,27414.0,23.5024,23.5024,23.4255,23.4544,27414.0
2023-11-17 11:30:00,24.43,24.44,24.39,24.41,24991.0,23.4544,23.464,23.4159,23.4351,24991.0
2023-11-17 11:35:00,24.41,24.46,24.4,24.45,30076.0,23.4351,23.4832,23.4255,23.4736,30076.0
2023-11-17 11:40:00,24.45,24.48,24.44,24.46,24012.0,23.4736,23.5024,23.464,23.4832,24012.0
2023-11-17 11:45:00,24.46,24.49,24.45,24.48,33834.0,23.4832,23.512,23.4736,23.5024,33834.0
2023-11-17 11:50:00,24.48,24.48,24.41,24.41,18766.0,23.5024,23.5024,23.4351,23.4351,18766.0
2023-11-17 11:55:00,24.41,24.44,24.39,24.42,22015.0,23.4351,23.464,23.4159,23.4447,22015.0
2023-11-17 12:00:00,24.41,24.48,24.41,24.46,55136.0,23.4351,23.5024,23.4351,23.4832,55136.0
2023-11-17 12:05:00,24.44,24.5,24.44,24.46,65143.0,23.464,23.5216,23.464,23.4832,65143.0
2023-11-17 12:10:00,24.46,24.48,24.45,24.48,11898.0,23.4832,23.5024,23.4736,23.5024,11898.0
2023-11-17 12:15:00,24.48,24.51,24.47,24.51,31315.0,23.5024,23.5312,23.4928,23.5312,31315.0
2023-11-17 12:20:00,24.51,24.51,24.5,24.51,12790.0,23.5312,23.5312,23.5216,23.5312,12790.0
2023-11-17 12:25:00,24.51,24.51,24.44,24.45,51804.0,23.5312,23.5312,23.464,23.4736,51804.0
2023-11-17 12:30:00,24.44,24.46,24.42,24.43,77022.0,23.464,23.4832,23.4447,23.4544,77022.0
2023-11-17 12:35:00,24.43,24.49,24.43,24.48,16570.0,23.4544,23.512,23.4544,23.5024,16570.0
2023-11-17 12:40:00,24.47,24.5,24.46,24.46,16770.0,23.4928,23.5216,23.4832,23.4832,16770.0
2023-11-17 12:45:00,24.46,24.48,24.46,24.48,10573.0,23.4832,23.5024,23.4832,23.5024,10573.0
2023-11-17 12:50:00,24.48,24.48,24.47,24.48,8704.0,23.5024,23.5024,23.4928,23.5024,8704.0
2023-11-17 12:55:00,24.48,24.49,24.47,24.48,16583.0,23.5024,23.512,23.4928,23.5024,16583.0
2023-11-17 13:00:00,24.48,24.51,24.47,24.47,25263.0,23.5024,23.5312,23.4928,23.4928,25263.0
2023-11-17 13:05:00,24.47,24.51,24.47,24.49,25520.0,23.4928,23.5312,23.4928,23.512,25520.0
2023-11-17 13:10:00,24.49,24.5,24.45,24.5,30385.0,23.512,23.5216,23.4736,23.5216,30385.0
2023-11-17 13:15:00,24.5,24.52,24.49,24.49,27486.0,23.5216,23.5408,23.512,23.512,27486.0
2023-11-17 13:20:00,24.5,24.5,24.42,24.42,41043.0,23.5216,23.5216,23.4447,23.4447,41043.0
2023-11-17 13:25:00,24.42,24.42,24.38,24.39,70128.0,23.4447,23.4447,23.4063,23.4159,70128.0
2023-11-17 13:30:00,24.39,24.43,24.38,24.42,36091.0,23.4159,23.4544,23.4063,23.4447,36091.0
2023-11-17 13:35:00,24.42,24.43,24.38,24.4,28474.0,23.4447,23.4544,23.4063,23.4255,28474.0
2023-11-17 13:40:00,24.4,24.42,24.36,24.37,23131.0,23.4255,23.4447,23.3871,23.3967,23131.0
2023-11-17 13:45:00,24.37,24.37,24.35,24.35,24534.0,23.3967,23.3967,23.3775,23.3775,24534.0
2023-11-17 13:50:00,24.35,24.38,24.35,24.37,33067.0,23.3775,23.4063,23.3775,23.3967,33067.0
2023-11-17 13:55:00,24.38,24.44,24.37,24.43,45202.0,23.4063,23.464,23.3967,23.4544,45202.0
2023-11-17 14:00:00,24.43,24.45,24.41,24.44,39285.0,23.4544,23.4736,23.4351,23.464,39285.0
2023-11-17 14:05:00,24.44,24.44,24.39,24.4,37535.0,23.464,23.464,23.4159,23.4255,37535.0
2023-11-17 14:10:00,24.41,24.41,24.36,24.38,49075.0,23.4351,23.4351,23.3871,23.4063,49075.0
2023-11-17 14:15:00,24.38,24.4,24.37,24.4,33904.0,23.4063,23.4255,23.3967,23.4255,33904.0
2023-11-17 14:20:00,24.39,24.41,24.37,24.41,50974.0,23.4159,23.4351,23.3967,23.4351,50974.0
2023-11-17 14:25:00,24.41,24.43,24.39,24.41,30743.0,23.4351,23.4544,23.4159,23.4351,30743.0
2023-11-17 14:30:00,24.42,24.45,24.41,24.45,39368.0,23.4447,23.4736,23.4351,23.4736,39368.0
2023-11-17 14:35:00,24.45,24.47,24.44,24.46,56326.0,23.4736,23.4928,23.464,23.4832,56326.0
2023-11-17 14:40:00,24.47,24.48,24.42,24.46,98778.0,23.4928,23.5024,23.4447,23.4832,98778.0
2023-11-17 14:45:00,24.46,24.47,24.42,24.45,37848.0,23.4832,23.4928,23.4447,23.4736,37848.0
2023-11-17 14:50:00,24.45,24.52,24.44,24.52,55917.0,23.4736,23.5408,23.464,23.5408,55917.0
2023-11-17 14:55:00,24.52,24.53,24.5,24.51,36346.0,23.5408,23.5504,23.5216,23.5312,36346.0
2023-11-17 15:00:00,24.52,24.53,24.49,24.52,68442.0,23.5408,23.5504,23.512,23.5408,68442.0
2023-11-17 15:05:00,24.53,24.56,24.52,24.55,66742.0,23.5504,23.5792,23.5408,23.5696,66742.0
2023-11-17 15:10:00,24.55,24.59,24.55,24.59,81589.0,23.5696,23.608,23.5696,23.608,81589.0
2023-11-17 15:15:00,24.59,24.61,24.57,24.61,95743.0,23.608,23.6272,23.5888,23.6272,95743.0
2023-11-17 15:20:00,24.62,24.69,24.6,24.69,109399.0,23.6368,23.704,23.6176,23.704,109399.0
2023-11-17 15:25:00,24.69,24.73,24.67,24.71,236467.0,23.704,23.7424,23.6848,23.7232,236467.0
2023-11-17 15:30:00,24.72,24.76,24.69,24.73,150389.0,23.7328,23.7712,23.704,23.7424,150389.0
2023-11-17 15:35:00,24.74,24.79,24.73,24.77,151662.0,23.752,23.8,23.7424,23.7808,151662.0
2023-11-17 15:40:00,24.77,24.84,24.76,24.83,197277.0,23.7808,23.848,23.7712,23.8384,197277.0
2023-11-17 15:45:00,24.82,24.83,24.79,24.8,158913.0,23.8288,23.8384,23.8,23.8096,158913.0
2023-11-17 15:50:00,24.8,24.85,24.79,24.83,226105.0,23.8096,23.8576,23.8,23.8384,226105.0
2023-11-17 15:55:00,24.83,24.85,24.79,24.79,567070.0,23.8384,23.8576,23.8,23.8,567070.0
2023-11-20 09:30:00,24.76,24.76,24.52,24.56,234253.0,23.7712,23.7712,23.5408,23.5792,234253.0
2023-11-20 09:35:00,24.55,24.66,24.53,24.66,60430.0,23.5696,23.6752,23.5504,23.6752,60430.0
2023-11-20 09:40:00,24.67,24.75,24.63,24.72,57090.0,23.6848,23.7616,23.6464,23.7328,57090.0
2023-11-20 09:45:00,24.71,24.78,24.7,24.7,67306.0,23.7232,23.7904,23.7136,23.7136,67306.0
2023-11-20 09:50:00,24.71,24.71,24.63,24.65,51788.0,23.7232,23.7232,23.6464,23.6656,51788.0
2023-11-20 09:55:00,24.65,24.68,24.61,24.65,63140.0,23.6656,23.6944,23.6272,23.6656,63140.0
2023-11-20 10:00:00,24.66,24.68,24.6,24.61,56913.0,23.6752,23.6944,23.6176,23.6272,56913.0
2023-11-20 10:05:00,24.6,24.68,24.58,24.64,126682.0,23.6176,23.6944,23.5984,23.656,126682.0
2023-11-20 10:10:00,24.64,24.71,24.61,24.71,51674.0,23.656,23.7232,23.6272,23.7232,51674.0
2023-11-20 10:15:00,24.7,24.74,24.67,24.73,38290.0,23.7136,23.752,23.6848,23.7424,38290.0
2023-11-20 10:20:00,24.73,24.77,24.7,24.75,39730.0,23.7424,23.7808,23.7136,23.7616,39730.0
2023-11-20 10:25:00,24.75,24.75,24.65,24.68,54340.0,23.7616,23.7616,23.6656,23.6944,54340.0
2023-11-20 10:30:00,24.67,24.68,24.63,24.66,40329.0,23.6848,23.6944,23.6464,23.6752,40329.0
2023-11-20 10:35:00,24.65,24.67,24.6,24.67,39671.0,23.6656,23.6848,23.6176,23.6848,39671.0
2023-11-20 10:40:00,24.66,24.67,24.61,24.64,35663.0,23.6752,23.6848,23.6272,23.656,35663.0
2023-11-20 10:45:00,24.64,24.69,24.63,24.68,41318.0,23.656,23.704,23.6464,23.6944,41318.0
2023-11-20 10:50:00,24.67,24.7,24.64,24.69,30015.0,23.6848,23.7136,23.656,23.704,30015.0
2023-11-20 10:55:00,24.68,24.74,24.67,24.73,49139.0,23.6944,23.752,23.6848,23.7424,49139.0
2023-11-20 11:00:00,24.73,24.75,24.68,24.7,35184.0,23.7424,23.7616,23.6944,23.7136,35184.0
2023-11-20 11:05:00,24.7,24.7,24.67,24.7,35510.0,23.7136,23.7136,23.6848,23.7136,35510.0
2023-11-20 11:10:00,24.7,24.72,24.67,24.72,60484.0,23.7136,23.7328,23.6848,23.7328,60484.0
2023-11-20 11:15:00,24.72,24.73,24.7,24.71,54856.0,23.7328,23.7424,23.7136,23.7232,54856.0
2023-11-20 11:20:00,24.71,24.75,24.69,24.73,44258.0,23.7232,23.7616,23.704,23.7424,44258.0
2023-11-20 11:25:00,24.73,24.74,24.72,24.73,25351.0,23.7424,23.752,23.7328,23.7424,25351.0
2023-11-20 11:30:00,24.73,24.8,24.72,24.8,53042.0,23.7424,23.8096,23.7328,23.8096,53042.0
2023-11-20 11:35:00,24.8,24.85,24.79,24.85,51129.0,23.8096,23.8576,23.8,23.8576,51129.0
2023-11-20 11:40:00,24.84,24.89,24.84,24.88,71988.0,23.848,23.896,23.848,23.8864,71988.0
2023-11-20 11:45:00,24.87,24.89,24.85,24.89,50813.0,23.8768,23.896,23.8576,23.896,50813.0
2023-11-20 11:50:00,24.89,24.93,24.88,24.92,63575.0,23.896,23.9344,23.8864,23.9248,63575.0
2023-11-20 11:55:00,24.92,24.92,24.88,24.91,62063.0,23.9248,23.9248,23.8864,23.9152,62063.0
2023-11-20 12:00:00,24.91,24.91,24.87,24.89,59809.0,23.9152,23.9152,23.8768,23.896,59809.0
2023-11-20 12:05:00,24.88,24.95,24.87,24.92,58993.0,23.8864,23.9536,23.8768,23.9248,58993.0
2023-11-20 12:10:00,24.93,24.95,24.91,24.95,26550.0,23.9344,23.9536,23.9152,23.9536,26550.0
2023-11-20 12:15:00,24.96,24.98,24.94,24.95,31457.0,23.9632,23.9824,23.944,23.9536,31457.0
2023-11-20 12:20:00,24.95,24.96,24.92,24.94,36944.0,23.9536,23.9632,23.9248,23.944,36944.0
2023-11-20 12:25:00,24.95,24.95,24.88,24.89,49278.0,23.9536,23.9536,23.8864,23.896,49278.0
2023-11-20 12:30:00,24.89,24.91,24.88,24.9,22623.0,23.896,23.9152,23.8864,23.9056,22623.0
2023-11-20 12:35:00,24.9,24.92,24.87,24.91,54513.0,23.9056,23.9248,23.8768,23.9152,54513.0
2023-11-20 12:40:00,24.91,24.95,24.89,24.95,77257.0,23.9152,23.9536,23.896,23.9536,77257.0
2023-11-20 12:45:00,24.95,25.0,24.94,24.99,61816.0,23.9536,24.0016,23.944,23.992,61816.0
2023-11-20 12:50:00,24.98,24.99,24.96,24.98,48635.0,23.9824,23.992,23.9632,23.9824,48635.0
2023-11-20 12:55:00,24.98,24.99,24.97,24.98,21445.0,23.9824,23.992,23.9728,23.9824,21445.0
2023-11-20 13:00:00,24.99,25.13,24.98,25.1,114853.0,23.992,24.1264,23.9824,24.0976,114853.0
2023-11-20 13:05:00,25.1,25.1,25.04,25.05,57714.0,24.0976,24.0976,24.04,24.0496,57714.0
2023-11-20 13:10:00,25.05,25.12,25.05,25.11,67134.0,24.0496,24.1168,24.0496,24.1072,67134.0
2023-11-20 13:15:00,25.1,25.15,25.07,25.13,146938.0,24.0976,24.1456,24.0688,24.1264,146938.0
2023-11-20 13:20:00,25.13,25.17,25.1,25.16,74703.0,24.1264,24.1648,24.0976,24.1552,74703.0
2023-11-20 13:25:00,25.16,25.16,25.12,25.13,50290.0,24.1552,24.1552,24.1168,24.1264,50290.0
2023-11-20 13:30:00,25.13,25.14,25.09,25.1,46211.0,24.1264,24.136,24.088,24.0976,46211.0
2023-11-20 13:35:00,25.1,25.11,25.05,25.07,47140.0,24.0976,24.1072,24.0496,24.0688,47140.0
2023-11-20 13:40:00,25.06,25.09,25.05,25.08,51613.0,24.0592,24.088,24.0496,24.0784,51613.0
2023-11-20 13:45:00,25.08,25.12,25.07,25.11,55798.0,24.0784,24.1168,24.0688,24.1072,55798.0
2023-11-20 13:50:00,25.11,25.13,25.09,25.13,61671.0,24.1072,24.1264,24.088,24.1264,61671.0
2023-11-20 13:55:00,25.13,25.16,25.12,25.14,85669.0,24.1264,24.1552,24.1168,24.136,85669.0
2023-11-20 14:00:00,25.14,25.2,25.13,25.17,74854.0,24.136,24.1936,24.1264,24.1648,74854.0
2023-11-20 14:05:00,25.18,25.18,25.14,25.17,66388.0,24.1744,24.1744,24.136,24.1648,66388.0
2023-11-20 14:10:00,25.16,25.17,25.13,25.14,42472.0,24.1552,24.1648,24.1264,24.136,42472.0
2023-11-20 14:15:00,25.14,25.16,25.13,25.15,36829.0,24.136,24.1552,24.1264,24.1456,36829.0
2023-11-20 14:20:00,25.16,25.2,25.15,25.2,30059.0,24.1552,24.1936,24.1456,24.1936,30059.0
2023-11-20 14:25:00,25.2,25.21,25.16,25.16,64577.0,24.1936,24.2032,24.1552,24.1552,64577.0
2023-11-20 14:30:00,25.17,25.21,25.16,25.2,31958.0,24.1648,24.2032,24.1552,24.1936,31958.0
2023-11-20 14:35:00,25.2,25.21,25.16,25.18,40154.0,24.1936,24.2032,24.1552,24.1744,40154.0
2023-11-20 14:40:00,25.19,25.2,25.18,25.19,27467.0,24.184,24.1936,24.1744,24.184,27467.0
2023-11-20 14:45:00,25.19,25.22,25.19,25.2,54994.0,24.184,24.2128,24.184,24.1936,54994.0
2023-11-20 14:50:00,25.21,25.21,25.17,25.2,40497.0,24.2032,24.2032,24.1648,24.1936,40497.0
2023-11-20 14:55:00,25.19,25.2,25.15,25.18,45255.0,24.184,24.1936,24.1456,24.1744,45255.0
2023-11-20 15:00:00,25.17,25.19,25.15,25.16,41466.0,24.1648,24.184,24.1456,24.1552,41466.0
2023-11-20 15:05:00,25.17,25.17,25.11,25.14,56211.0,24.1648,24.1648,24.1072,24.136,56211.0
2023-11-20 15:10:00,25.13,25.15,25.13,25.14,24516.0,24.1264,24.1456,24.1264,24.136,24516.0
2023-11-20 15:15:00,25.13,25.13,25.1,25.1,37695.0,24.1264,24.1264,24.0976,24.0976,37695.0
2023-11-20 15:20:00,25.1,25.1,25.08,25.1,44634.0,24.0976,24.0976,24.0784,24.0976,44634.0
2023-11-20 15:25:00,25.09,25.13,25.09,25.11,50845.0,24.088,24.1264,24.088,24.1072,50845.0
2023-11-20 15:30:00,25.12,25.18,25.08,25.15,69079.0,24.1168,24.1744,24.0784,24.1456,69079.0
2023-11-20 15:35:00,25.16,25.16,25.11,25.16,64102.0,24.1552,24.1552,24.1072,24.1552,64102.0
2023-11-20 15:40:00,25.16,25.18,25.14,25.17,73122.0,24.1552,24.1744,24.136,24.1648,73122.0
2023-11-20 15:45:00,25.17,25.17,25.13,25.13,100077.0,24.1648,24.1648,24.1264,24.1264,100077.0
2023-11-20 15:50:00,25.13,25.14,25.09,25.12,212231.0,24.1264,24.136,24.088,24.1168,212231.0
2023-11-20 15:55:00,25.12,25.15,25.11,25.13,358029.0,24.1168,24.1456,24.1072,24.1264,358029.0
2023-11-21 09:30:00,24.95,25.08,24.9,24.9,174187.0,23.9536,24.0784,23.9056,23.9056,174187.0
2023-11-21 09:35:00,24.89,24.9,24.84,24.86,37385.0,23.896,23.9056,23.848,23.8672,37385.0
2023-11-21 09:40:00,24.86,24.88,24.83,24.86,32877.0,23.8672,23.8864,23.8384,23.8672,32877.0
2023-11-21 09:45:00,24.85,24.86,24.71,24.73,109567.0,23.8576,23.8672,23.7232,23.7424,109567.0
2023-11-21 09:50:00,24.73,24.75,24.67,24.75,46329.0,23.7424,23.7616,23.6848,23.7616,46329.0
2023-11-21 09:55:00,24.75,24.77,24.71,24.73,27463.0,23.7616,23.7808,23.7232,23.7424,27463.0
2023-11-21 10:00:00,24.74,24.8,24.73,24.75,64709.0,23.752,23.8096,23.7424,23.7616,64709.0
2023-11-21 10:05:00,24.75,24.75,24.71,24.75,36625.0,23.7616,23.7616,23.7232,23.7616,36625.0
2023-11-21 10:10:00,24.74,24.77,24.73,24.76,25873.0,23.752,23.7808,23.7424,23.7712,25873.0
2023-11-21 10:15:00,24.75,24.76,24.68,24.69,39748.0,23.7616,23.7712,23.6944,23.704,39748.0
2023-11-21 10:20:00,24.69,24.69,24.63,24.65,42272.0,23.704,23.704,23.6464,23.6656,42272.0
2023-11-21 10:25:00,24.66,24.72,24.65,24.68,22292.0,23.6752,23.7328,23.6656,23.6944,22292.0
2023-11-21 10:30:00,24.69,24.69,24.62,24.64,110829.0,23.704,23.704,23.6368,23.656,110829.0
2023-11-21 10:35:00,24.64,24.68,24.62,24.64,33637.0,23.656,23.6944,23.6368,23.656,33637.0
2023-11-21 10:40:00,24.64,24.64,24.6,24.61,29973.0,23.656,23.656,23.6176,23.6272,29973.0
2023-11-21 10:45:00,24.6,24.63,24.57,24.59,35146.0,23.6176,23.6464,23.5888,23.608,35146.0
2023-11-21 10:50:00,24.59,24.67,24.59,24.65,44236.0,23.608,23.6848,23.608,23.6656,44236.0
2023-11-21 10:55:00,24.65,24.68,24.63,24.65,24604.0,23.6656,23.6944,23.6464,23.6656,24604.0
2023-11-21 11:00:00,24.65,24.68,24.62,24.64,25955.0,23.6656,23.6944,23.6368,23.656,25955.0
2023-11-21 11:05:00,24.63,24.66,24.61,24.66,31080.0,23.6464,23.6752,23.6272,23.6752,31080.0
2023-11-21 11:10:00,24.65,24.67,24.62,24.64,22188.0,23.6656,23.6848,23.6368,23.656,22188.0
2023-11-21 11:15:00,24.65,24.67,24.62,24.62,26225.0,23.6656,23.6848,23.6368,23.6368,26225.0
2023-11-21 11:20:00,24.62,24.65,24.6,24.64,19964.0,23.6368,23.6656,23.6176,23.656,19964.0
2023-11-21 11:25:00,24.64,24.65,24.58,24.59,24418.0,23.656,23.6656,23.5984,23.608,24418.0
2023-11-21 11:30:00,24.58,24.8,24.57,24.66,473121.0,23.5984,23.8096,23.5888,23.6752,473121.0
2023-11-21 11:35:00,24.66,24.67,24.62,24.66,48613.0,23.6752,23.6848,23.6368,23.6752,48613.0
2023-11-21 11:40:00,24.65,24.67,24.63,24.63,35406.0,23.6656,23.6848,23.6464,23.6464,35406.0
2023-11-21 11:45:00,24.63,24.64,24.59,24.61,34318.0,23.6464,23.656,23.608,23.6272,34318.0
2023-11-21 11:50:00,24.61,24.65,24.6,24.63,20852.0,23.6272,23.6656,23.6176,23.6464,20852.0
2023-11-21 11:55:00,24.63,24.65,24.6,24.61,39237.0,23.6464,23.6656,23.6176,23.6272,39237.0
2023-11-21 12:00:00,24.62,24.65,24.6,24.62,24251.0,23.6368,23.6656,23.6176,23.6368,24251.0
2023-11-21 12:05:00,24.62,24.64,24.6,24.61,23560.0,23.6368,23.656,23.6176,23.6272,23560.0
2023-11-21 12:10:00,24.61,24.63,24.6,24.62,31664.0,23.6272,23.6464,23.6176,23.6368,31664.0
2023-11-21 12:15:00,24.63,24.64,24.59,24.61,51683.0,23.6464,23.656,23.608,23.6272,51683.0
2023-11-21 12:20:00,24.62,24.62,24.52,24.55,91423.0,23.6368,23.6368,23.5408,23.5696,91423.0
2023-11-21 12:25:00,24.55,24.57,24.52,24.57,40973.0,23.5696,23.5888,23.5408,23.5888,40973.0
2023-11-21 12:30:00,24.57,24.6,24.56,24.58,42639.0,23.5888,23.6176,23.5792,23.5984,42639.0
2023-11-21 12:35:00,24.58,24.6,24.55,24.59,24401.0,23.5984,23.6176,23.5696,23.608,24401.0
2023-11-21 12:40:00,24.59,24.6,24.58,24.6,15346.0,23.608,23.6176,23.5984,23.6176,15346.0
2023-11-21 12:45:00,24.6,24.67,24.59,24.66,37070.0,23.6176,23.6848,23.608,23.6752,37070.0
2023-11-21 12:50:00,24.65,24.66,24.63,24.64,24111.0,23.6656,23.6752,23.6464,23.656,24111.0
2023-11-21 12:55:00,24.64,24.66,24.63,24.64,18401.0,23.656,23.6752,23.6464,23.656,18401.0
2023-11-21 13:00:00,24.63,24.64,24.58,24.59,29037.0,23.6464,23.656,23.5984,23.608,29037.0
2023-11-21 13:05:00,24.59,24.6,24.57,24.59,13441.0,23.608,23.6176,23.5888,23.608,13441.0
2023-11-21 13:10:00,24.59,24.59,24.56,24.57,18639.0,23.608,23.608,23.5792,23.5888,18639.0
2023-11-21 13:15:00,24.58,24.58,24.56,24.56,18449.0,23.5984,23.5984,23.5792,23.5792,18449.0
2023-11-21 13:20:00,24.57,24.57,24.5,24.51,50908.0,23.5888,23.5888,23.5216,23.5312,50908.0
2023-11-21 13:25:00,24.51,24.57,24.51,24.56,102734.0,23.5312,23.5888,23.5312,23.5792,102734.0
2023-11-21 13:30:00,24.57,24.61,24.56,24.6,50929.0,23.5888,23.6272,23.5792,23.6176,50929.0
2023-11-21 13:35:00,24.59,24.61,24.58,24.61,52590.0,23.608,23.6272,23.5984,23.6272,52590.0
2023-11-21 13:40:00,24.6,24.65,24.6,24.64,24996.0,23.6176,23.6656,23.6176,23.656,24996.0
2023-11-21 13:45:00,24.64,24.64,24.59,24.61,26583.0,23.656,23.656,23.608,23.6272,26583.0
2023-11-21 13:50:00,24.61,24.63,24.6,24.61,21360.0,23.6272,23.6464,23.6176,23.6272,21360.0
2023-11-21 13:55:00,24.62,24.62,24.59,24.61,23067.0,23.6368,23.6368,23.608,23.6272,23067.0
2023-11-21 14:00:00,24.61,24.63,24.56,24.62,38389.0,23.6272,23.6464,23.5792,23.6368,38389.0
2023-11-21 14:05:00,24.61,24.62,24.57,24.59,13005.0,23.6272,23.6368,23.5888,23.608,13005.0
2023-11-21 14:10:00,24.59,24.61,24.57,24.61,24531.0,23.608,23.6272,23.5888,23.6272,24531.0
2023-11-21 14:15:00,24.6,24.61,24.56,24.57,31861.0,23.6176,23.6272,23.5792,23.5888,31861.0
2023-11-21 14:20:00,24.57,24.61,24.55,24.6,50609.0,23.5888,23.6272,23.5696,23.6176,50609.0
2023-11-21 14:25:00,24.6,24.66,24.59,24.66,53359.0,23.6176,23.6752,23.608,23.6752,53359.0
2023-11-21 14:30:00,24.66,24.68,24.62,24.63,28821.0,23.6752,23.6944,23.6368,23.6464,28821.0
2023-11-21 14:35:00,24.63,24.66,24.61,24.62,52064.0,23.6464,23.6752,23.6272,23.6368,52064.0
2023-11-21 14:40:00,24.62,24.66,24.6,24.64,104280.0,23.6368,23.6752,23.6176,23.656,104280.0
2023-11-21 14:45:00,24.65,24.67,24.64,24.65,49011.0,23.6656,23.6848,23.656,23.6656,49011.0
2023-11-21 14:50:00,24.66,24.66,24.61,24.62,29002.0,23.6752,23.6752,23.6272,23.6368,29002.0
2023-11-21 14:55:00,24.62,24.66,24.62,24.64,19519.0,23.6368,23.6752,23.6368,23.656,19519.0
2023-11-21 15:00:00,24.64,24.68,24.64,24.66,35558.0,23.656,23.6944,23.656,23.6752,35558.0
2023-11-21 15:05:00,24.66,24.72,24.65,24.71,54998.0,23.6752,23.7328,23.6656,23.7232,54998.0
2023-11-21 15:10:00,24.71,24.72,24.63,24.64,63273.0,23.7232,23.7328,23.6464,23.656,63273.0
2023-11-21 15:15:00,24.64,24.65,24.58,24.61,59086.0,23.656,23.6656,23.5984,23.6272,59086.0
2023-11-21 15:20:00,24.61,24.64,24.6,24.63,43314.0,23.6272,23.656,23.6176,23.6464,43314.0
2023-11-21 15:25:00,24.63,24.64,24.6,24.63,65721.0,23.6464,23.656,23.6176,23.6464,65721.0
2023-11-21 15:30:00,24.63,24.64,24.58,24.6,95989.0,23.6464,23.656,23.5984,23.6176,95989.0
2023-11-21 15:35:00,24.61,24.65,24.59,24.62,72850.0,23.6272,23.6656,23.608,23.6368,72850.0
2023-11-21 15:40:00,24.62,24.62,24.58,24.6,164228.0,23.6368,23.6368,23.5984,23.6176,164228.0
2023-11-21 15:45:00,24.6,24.63,24.59,24.62,211971.0,23.6176,23.6464,23.608,23.6368,211971.0
2023-11-21 15:50:00,24.61,24.62,24.6,24.61,204425.0,23.6272,23.6368,23.6176,23.6272,204425.0
2023-11-21 15:55:00,24.6,24.65,24.59,24.64,454999.0,23.6176,23.6656,23.608,23.656,454999.0
2023-11-22 09:30:00,25.1,25.19,24.93,24.96,280607.0,24.0976,24.184,23.9344,23.9632,280607.0
2023-11-22 09:35:00,24.96,25.15,24.92,25.07,111470.0,23.9632,24.1456,23.9248,24.0688,111470.0
2023-11-22 09:40:00,25.09,25.13,25.01,25.12,83944.0,24.088,24.1264,24.0112,24.1168,83944.0
2023-11-22 09:45:00,25.12,25.12,24.97,25.05,120911.0,24.1168,24.1168,23.9728,24.0496,120911.0
2023-11-22 09:50:00,25.04,25.1,25.01,25.05,90885.0,24.04,24.0976,24.0112,24.0496,90885.0
2023-11-22 09:55:00,25.04,25.13,25.01,25.08,114515.0,24.04,24.1264,24.0112,24.0784,114515.0
2023-11-22 10:00:00,25.08,25.08,24.94,25.04,78461.0,24.0784,24.0784,23.944,24.04,78461.0
2023-11-22 10:05:00,25.03,25.05,24.87,24.88,77288.0,24.0304,24.0496,23.8768,23.8864,77288.0
2023-11-22 10:10:00,24.89,24.94,24.86,24.93,81482.0,23.896,23.944,23.8672,23.9344,81482.0
2023-11-22 10:15:00,24.94,25.02,24.92,24.99,49416.0,23.944,24.0208,23.9248,23.992,49416.0
2023-11-22 10:20:00,24.99,25.06,24.97,25.06,57649.0,23.992,24.0592,23.9728,24.0592,57649.0
2023-11-22 10:25:00,25.05,25.13,25.02,25.12,73875.0,24.0496,24.1264,24.0208,24.1168,73875.0
2023-11-22 10:30:00,25.12,25.23,25.07,25.18,185005.0,24.1168,24.2224,24.0688,24.1744,185005.0
2023-11-22 10:35:00,25.19,25.28,25.16,25.26,103696.0,24.184,24.2704,24.1552,24.2512,103696.0
2023-11-22 10:40:00,25.26,25.27,25.2,25.21,86307.0,24.2512,24.2608,24.1936,24.2032,86307.0
2023-11-22 10:45:00,25.21,25.21,25.08,25.16,164776.0,24.2032,24.2032,24.0784,24.1552,164776.0
2023-11-22 10:50:00,25.17,25.17,25.07,25.1,136295.0,24.1648,24.1648,24.0688,24.0976,136295.0
2023-11-22 10:55:00,25.09,25.2,25.09,25.15,92011.0,24.088,24.1936,24.088,24.1456,92011.0
2023-11-22 11:00:00,25.16,25.29,25.15,25.27,120493.0,24.1552,24.28,24.1456,24.2608,120493.0
2023-11-22 11:05:00,25.27,25.3,25.2,25.28,55264.0,24.2608,24.2896,24.1936,24.2704,55264.0
2023-11-22 11:10:00,25.28,25.35,25.26,25.27,173448.0,24.2704,24.3376,24.2512,24.2608,173448.0
2023-11-22 11:15:00,25.27,25.33,25.26,25.3,44379.0,24.2608,24.3184,24.2512,24.2896,44379.0
2023-11-22 11:20:00,25.3,25.3,25.2,25.21,33027.0,24.2896,24.2896,24.1936,24.2032,33027.0
2023-11-22 11:25:00,25.21,25.25,25.17,25.19,52662.0,24.2032,24.2416,24.1648,24.184,52662.0
2023-11-22 11:30:00,25.19,25.24,25.18,25.23,99036.0,24.184,24.232,24.1744,24.2224,99036.0
2023-11-22 11:35:00,25.22,25.23,25.16,25.17,73757.0,24.2128,24.2224,24.1552,24.1648,73757.0
2023-11-22 11:40:00,25.17,25.18,25.13,25.16,81793.0,24.1648,24.1744,24.1264,24.1552,81793.0
2023-11-22 11:45:00,25.16,25.2,25.14,25.14,29829.0,24.1552,24.1936,24.136,24.136,29829.0
2023-11-22 11:50:00,25.14,25.19,25.12,25.14,58667.0,24.136,24.184,24.1168,24.136,58667.0
2023-11-22 11:55:00,25.15,25.2,25.14,25.19,28109.0,24.1456,24.1936,24.136,24.184,28109.0
2023-11-22 12:00:00,25.19,25.22,25.16,25.21,30279.0,24.184,24.2128,24.1552,24.2032,30279.0
2023-11-22 12:05:00,25.21,25.21,25.15,25.16,47373.0,24.2032,24.2032,24.1456,24.1552,47373.0
2023-11-22 12:10:00,25.16,25.16,25.08,25.08,46902.0,24.1552,24.1552,24.0784,24.0784,46902.0
2023-11-22 12:15:00,25.08,25.1,25.06,25.1,58127.0,24.0784,24.0976,24.0592,24.0976,58127.0
2023-11-22 12:20:00,25.1,25.11,25.04,25.05,36771.0,24.0976,24.1072,24.04,24.0496,36771.0
2023-11-22 12:25:00,25.05,25.05,24.98,24.99,50087.0,24.0496,24.0496,23.9824,23.992,50087.0
2023-11-22 12:30:00,24.98,25.02,24.95,25.0,30333.0,23.9824,24.0208,23.9536,24.0016,30333.0
2023-11-22 12:35:00,24.99,25.01,24.97,24.98,34679.0,23.992,24.0112,23.9728,23.9824,34679.0
2023-11-22 12:40:00,24.98,25.0,24.96,24.98,22282.0,23.9824,24.0016,23.9632,23.9824,22282.0
2023-11-22 12:45:00,24.97,24.98,24.94,24.94,29406.0,23.9728,23.9824,23.944,23.944,29406.0
2023-11-22 12:50:00,24.94,24.98,24.93,24.97,20708.0,23.944,23.9824,23.9344,23.9728,20708.0
2023-11-22 12:55:00,24.96,24.97,24.92,24.93,21769.0,23.9632,23.9728,23.9248,23.9344,21769.0
2023-11-22 13:00:00,24.93,24.94,24.88,24.88,61270.0,23.9344,23.944,23.8864,23.8864,61270.0
2023-11-22 13:05:00,24.89,24.9,24.85,24.89,84116.0,23.896,23.9056,23.8576,23.896,84116.0
2023-11-22 13:10:00,24.89,24.9,24.83,24.83,56749.0,23.896,23.9056,23.8384,23.8384,56749.0
2023-11-22 13:15:00,24.82,24.83,24.78,24.8,77006.0,23.8288,23.8384,23.7904,23.8096,77006.0
2023-11-22 13:20:00,24.8,24.85,24.79,24.84,68052.0,23.8096,23.8576,23.8,23.848,68052.0
2023-11-22 13:25:00,24.83,24.84,24.78,24.81,38261.0,23.8384,23.848,23.7904,23.8192,38261.0
2023-11-22 13:30:00,24.82,24.84,24.8,24.81,52246.0,23.8288,23.848,23.8096,23.8192,52246.0
2023-11-22 13:35:00,24.81,24.83,24.78,24.78,50070.0,23.8192,23.8384,23.7904,23.7904,50070.0
2023-11-22 13:40:00,24.79,24.81,24.74,24.77,54107.0,23.8,23.8192,23.752,23.7808,54107.0
2023-11-22 13:45:00,24.77,24.79,24.75,24.77,38822.0,23.7808,23.8,23.7616,23.7808,38822.0
2023-11-22 13:50:00,24.77,24.79,24.75,24.76,55344.0,23.7808,23.8,23.7616,23.7712,55344.0
2023-11-22 13:55:00,24.76,24.76,24.73,24.73,32792.0,23.7712,23.7712,23.7424,23.7424,32792.0
2023-11-22 14:00:00,24.74,24.79,24.73,24.78,67820.0,23.752,23.8,23.7424,23.7904,67820.0
2023-11-22 14:05:00,24.78,24.78,24.67,24.68,57423.0,23.7904,23.7904,23.6848,23.6944,57423.0
2023-11-22 14:10:00,24.68,24.7,24.62,24.62,183710.0,23.6944,23.7136,23.6368,23.6368,183710.0
2023-11-22 14:15:00,24.63,24.67,24.62,24.64,93914.0,23.6464,23.6848,23.6368,23.656,93914.0
2023-11-22 14:20:00,24.64,24.65,24.59,24.61,49526.0,23.656,23.6656,23.608,23.6272,49526.0
2023-11-22 14:25:00,24.6,24.63,24.57,24.59,70747.0,23.6176,23.6464,23.5888,23.608,70747.0
2023-11-22 14:30:00,24.6,24.65,24.58,24.6,27460.0,23.6176,23.6656,23.5984,23.6176,27460.0
2023-11-22 14:35:00,24.6,24.62,24.54,24.55,87282.0,23.6176,23.6368,23.56,23.5696,87282.0
2023-11-22 14:40:00,24.55,24.58,24.5,24.58,178830.0,23.5696,23.5984,23.5216,23.5984,178830.0
2023-11-22 14:45:00,24.58,24.63,24.58,24.59,54562.0,23.5984,23.6464,23.5984,23.608,54562.0
2023-11-22 14:50:00,24.6,24.62,24.59,24.61,52834.0,23.6176,23.6368,23.608,23.6272,52834.0
2023-11-22 14:55:00,24.61,24.64,24.59,24.61,42125.0,23.6272,23.656,23.608,23.6272,42125.0
2023-11-22 15:00:00,24.62,24.68,24.61,24.65,64973.0,23.6368,23.6944,23.6272,23.6656,64973.0
2023-11-22 15:05:00,24.65,24.72,24.65,24.68,79718.0,23.6656,23.7328,23.6656,23.6944,79718.0
2023-11-22 15:10:00,24.68,24.7,24.65,24.69,22173.0,23.6944,23.7136,23.6656,23.704,22173.0
2023-11-22 15:15:00,24.69,24.72,24.68,24.71,48192.0,23.704,23.7328,23.6944,23.7232,48192.0
2023-11-22 15:20:00,24.71,24.72,24.67,24.7,32893.0,23.7232,23.7328,23.6848,23.7136,32893.0
2023-11-22 15:25:00,24.7,24.74,24.69,24.73,32129.0,23.7136,23.752,23.704,23.7424,32129.0
2023-11-22 15:30:00,24.73,24.74,24.7,24.71,35475.0,23.7424,23.752,23.7136,23.7232,35475.0
2023-11-22 15:35:00,24.71,24.71,24.68,24.71,75106.0,23.7232,23.7232,23.6944,23.7232,75106.0
2023-11-22 15:40:00,24.71,24.72,24.7,24.71,57410.0,23.7232,23.7328,23.7136,23.7232,57410.0
2023-11-22 15:45:00,24.71,24.71,24.63,24.64,203701.0,23.7232,23.7232,23.6464,23.656,203701.0
2023-11-22 15:50:00,24.64,24.67,24.62,24.66,291543.0,23.656,23.6848,23.6368,23.6752,291543.0
2023-11-22 15:55:00,24.67,24.72,24.65,24.69,332491.0,23.6848,23.7328,23.6656,23.704,332491.0
2023-11-24 09:30:00,24.82,24.94,24.74,24.75,101271.0,23.8288,23.944,23.752,23.7616,101271.0
2023-11-24 09:35:00,24.74,24.74,24.65,24.71,47396.0,23.752,23.752,23.6656,23.7232,47396.0
2023-11-24 09:40:00,24.7,24.86,24.69,24.8,37220.0,23.7136,23.8672,23.704,23.8096,37220.0
2023-11-24 09:45:00,24.8,24.83,24.75,24.83,24147.0,23.8096,23.8384,23.7616,23.8384,24147.0
2023-11-24 09:50:00,24.83,24.85,24.81,24.84,13423.0,23.8384,23.8576,23.8192,23.848,13423.0
2023-11-24 09:55:00,24.84,24.89,24.82,24.82,47781.0,23.848,23.896,23.8288,23.8288,47781.0
2023-11-24 10:00:00,24.82,24.91,24.82,24.88,27248.0,23.8288,23.9152,23.8288,23.8864,27248.0
2023-11-24 10:05:00,24.88,24.9,24.83,24.83,56613.0,23.8864,23.9056,23.8384,23.8384,56613.0
2023-11-24 10:10:00,24.82,24.85,24.81,24.83,29841.0,23.8288,23.8576,23.8192,23.8384,29841.0
2023-11-24 10:15:00,24.83,24.84,24.8,24.84,31564.0,23.8384,23.848,23.8096,23.848,31564.0
2023-11-24 10:20:00,24.84,24.86,24.8,24.84,30896.0,23.848,23.8672,23.8096,23.848,30896.0
2023-11-24 10:25:00,24.84,24.86,24.83,24.85,26183.0,23.848,23.8672,23.8384,23.8576,26183.0
2023-11-24 10:30:00,24.83,24.87,24.82,24.85,15237.0,23.8384,23.8768,23.8288,23.8576,15237.0
2023-11-24 10:35:00,24.86,24.92,24.85,24.89,46979.0,23.8672,23.9248,23.8576,23.896,46979.0
2023-11-24 10:40:00,24.88,24.92,24.87,24.9,29810.0,23.8864,23.9248,23.8768,23.9056,29810.0
2023-11-24 10:45:00,24.9,24.9,24.88,24.89,22689.0,23.9056,23.9056,23.8864,23.896,22689.0
2023-11-24 10:50:00,24.89,24.89,24.84,24.86,68433.0,23.896,23.896,23.848,23.8672,68433.0
2023-11-24 10:55:00,24.86,24.88,24.83,24.88,12644.0,23.8672,23.8864,23.8384,23.8864,12644.0
2023-11-24 11:00:00,24.88,24.89,24.86,24.87,16293.0,23.8864,23.896,23.8672,23.8768,16293.0
2023-11-24 11:05:00,24.86,24.87,24.84,24.85,36241.0,23.8672,23.8768,23.848,23.8576,36241.0
2023-11-24 11:10:00,24.85,24.87,24.84,24.86,27968.0,23.8576,23.8768,23.848,23.8672,27968.0
2023-11-24 11:15:00,24.85,24.86,24.82,24.85,24716.0,23.8576,23.8672,23.8288,23.8576,24716.0
2023-11-24 11:20:00,24.85,24.88,24.83,24.83,50493.0,23.8576,23.8864,23.8384,23.8384,50493.0
2023-11-24 11:25:00,24.83,24.85,24.8,24.82,62428.0,23.8384,23.8576,23.8096,23.8288,62428.0
2023-11-24 11:30:00,24.83,24.84,24.8,24.81,51294.0,23.8384,23.848,23.8096,23.8192,51294.0
2023-11-24 11:35:00,24.8,24.8,24.76,24.77,72357.0,23.8096,23.8096,23.7712,23.7808,72357.0
2023-11-24 11:40:00,24.76,24.8,24.75,24.79,65211.0,23.7712,23.8096,23.7616,23.8,65211.0
2023-11-24 11:45:00,24.79,24.79,24.74,24.75,28775.0,23.8,23.8,23.752,23.7616,28775.0
2023-11-24 11:50:00,24.75,24.79,24.73,24.77,51405.0,23.7616,23.8,23.7424,23.7808,51405.0
2023-11-24 11:55:00,24.77,24.8,24.77,24.8,20253.0,23.7808,23.8096,23.7808,23.8096,20253.0
2023-11-24 12:00:00,24.8,24.82,24.79,24.8,29460.0,23.8096,23.8288,23.8,23.8096,29460.0
2023-11-24 12:05:00,24.8,24.84,24.79,24.83,37380.0,23.8096,23.848,23.8,23.8384,37380.0
2023-11-24 12:10:00,24.83,24.87,24.82,24.87,59522.0,23.8384,23.8768,23.8288,23.8768,59522.0
2023-11-24 12:15:00,24.87,24.9,24.86,24.89,26445.0,23.8768,23.9056,23.8672,23.896,26445.0
2023-11-24 12:20:00,24.89,24.89,24.86,24.88,44593.0,23.896,23.896,23.8672,23.8864,44593.0
2023-11-24 12:25:00,24.88,24.91,24.87,24.88,37801.0,23.8864,23.9152,23.8768,23.8864,37801.0
2023-11-24 12:30:00,24.88,24.89,24.85,24.88,38301.0,23.8864,23.896,23.8576,23.8864,38301.0
2023-11-24 12:35:00,24.88,24.89,24.85,24.86,22376.0,23.8864,23.896,23.8576,23.8672,22376.0
2023-11-24 12:40:00,24.87,24.87,24.83,24.84,34716.0,23.8768,23.8768,23.8384,23.848,34716.0
2023-11-24 12:45:00,24.84,24.91,24.84,24.89,44807.0,23.848,23.9152,23.848,23.896,44807.0
2023-11-24 12:50:00,24.89,24.89,24.86,24.87,45582.0,23.896,23.896,23.8672,23.8768,45582.0
2023-11-24 12:55:00,24.87,24.89,24.85,24.87,102046.0,23.8768,23.896,23.8576,23.8768,102046.0
2023-11-27 09:30:00,24.76,24.84,24.6,24.74,174156.0,23.7712,23.848,23.6176,23.752,174156.0
2023-11-27 09:35:00,24.74,24.79,24.7,24.73,71067.0,23.752,23.8,23.7136,23.7424,71067.0
2023-11-27 09:40:00,24.73,24.74,24.63,24.68,44895.0,23.7424,23.752,23.6464,23.6944,44895.0
2023-11-27 09:45:00,24.68,24.77,24.67,24.69,63899.0,23.6944,23.7808,23.6848,23.704,63899.0
2023-11-27 09:50:00,24.68,24.72,24.62,24.63,92070.0,23.6944,23.7328,23.6368,23.6464,92070.0
2023-11-27 09:55:00,24.64,24.65,24.55,24.55,91844.0,23.656,23.6656,23.5696,23.5696,91844.0
2023-11-27 10:00:00,24.56,24.6,24.55,24.6,89893.0,23.5792,23.6176,23.5696,23.6176,89893.0
2023-11-27 10:05:00,24.6,24.62,24.56,24.58,82189.0,23.6176,23.6368,23.5792,23.5984,82189.0
2023-11-27 10:10:00,24.58,24.69,24.57,24.67,71343.0,23.5984,23.704,23.5888,23.6848,71343.0
2023-11-27 10:15:00,24.67,24.7,24.62,24.62,37213.0,23.6848,23.7136,23.6368,23.6368,37213.0
2023-11-27 10:20:00,24.63,24.68,24.59,24.6,60013.0,23.6464,23.6944,23.608,23.6176,60013.0
2023-11-27 10:25:00,24.61,24.63,24.6,24.62,25914.0,23.6272,23.6464,23.6176,23.6368,25914.0
2023-11-27 10:30:00,24.62,24.63,24.58,24.59,50965.0,23.6368,23.6464,23.5984,23.608,50965.0
2023-11-27 10:35:00,24.59,24.62,24.57,24.59,63099.0,23.608,23.6368,23.5888,23.608,63099.0
2023-11-27 10:40:00,24.59,24.65,24.58,24.65,51695.0,23.608,23.6656,23.5984,23.6656,51695.0
2023-11-27 10:45:00,24.64,24.65,24.6,24.63,43690.0,23.656,23.6656,23.6176,23.6464,43690.0
2023-11-27 10:50:00,24.62,24.66,24.61,24.62,38875.0,23.6368,23.6752,23.6272,23.6368,38875.0
2023-11-27 10:55:00,24.62,24.66,24.62,24.64,26955.0,23.6368,23.6752,23.6368,23.656,26955.0
2023-11-27 11:00:00,24.63,24.63,24.59,24.61,36651.0,23.6464,23.6464,23.608,23.6272,36651.0
2023-11-27 11:05:00,24.61,24.64,24.59,24.63,20057.0,23.6272,23.656,23.608,23.6464,20057.0
2023-11-27 11:10:00,24.63,24.66,24.61,24.64,30928.0,23.6464,23.6752,23.6272,23.656,30928.0
2023-11-27 11:15:00,24.64,24.67,24.62,24.67,26088.0,23.656,23.6848,23.6368,23.6848,26088.0
2023-11-27 11:20:00,24.67,24.72,24.66,24.67,56228.0,23.6848,23.7328,23.6752,23.6848,56228.0
2023-11-27 11:25:00,24.66,24.69,24.64,24.66,42872.0,23.6752,23.704,23.656,23.6752,42872.0
2023-11-27 11:30:00,24.67,24.67,24.62,24.63,44552.0,23.6848,23.6848,23.6368,23.6464,44552.0
2023-11-27 11:35:00,24.62,24.68,24.62,24.67,77002.0,23.6368,23.6944,23.6368,23.6848,77002.0
2023-11-27 11:40:00,24.67,24.7,24.66,24.68,66965.0,23.6848,23.7136,23.6752,23.6944,66965.0
2023-11-27 11:45:00,24.69,24.7,24.67,24.68,33601.0,23.704,23.7136,23.6848,23.6944,33601.0
2023-11-27 11:50:00,24.68,24.72,24.67,24.7,27408.0,23.6944,23.7328,23.6848,23.7136,27408.0
2023-11-27 11:55:00,24.7,24.7,24.66,24.67,26938.0,23.7136,23.7136,23.6752,23.6848,26938.0
2023-11-27 12:00:00,24.66,24.68,24.64,24.68,31842.0,23.6752,23.6944,23.656,23.6944,31842.0
2023-11-27 12:05:00,24.68,24.69,24.65,24.69,36957.0,23.6944,23.704,23.6656,23.704,36957.0
2023-11-27 12:10:00,24.69,24.72,24.68,24.71,45993.0,23.704,23.7328,23.6944,23.7232,45993.0
2023-11-27 12:15:00,24.71,24.72,24.67,24.68,34928.0,23.7232,23.7328,23.6848,23.6944,34928.0
2023-11-27 12:20:00,24.68,24.68,24.65,24.66,18966.0,23.6944,23.6944,23.6656,23.6752,18966.0
2023-11-27 12:25:00,24.65,24.67,24.61,24.62,128469.0,23.6656,23.6848,23.6272,23.6368,128469.0
2023-11-27 12:30:00,24.63,24.66,24.62,24.66,25014.0,23.6464,23.6752,23.6368,23.6752,25014.0
2023-11-27 12:35:00,24.66,24.67,24.61,24.63,27652.0,23.6752,23.6848,23.6272,23.6464,27652.0
2023-11-27 12:40:00,24.63,24.64,24.58,24.59,203488.0,23.6464,23.656,23.5984,23.608,203488.0
2023-11-27 12:45:00,24.58,24.6,24.56,24.57,39074.0,23.5984,23.6176,23.5792,23.5888,39074.0
2023-11-27 12:50:00,24.56,24.57,24.52,24.53,56753.0,23.5792,23.5888,23.5408,23.5504,56753.0
2023-11-27 12:55:00,24.54,24.55,24.47,24.49,849064.0,23.56,23.5696,23.4928,23.512,849064.0
2023-11-27 13:00:00,24.49,24.49,24.41,24.46,126980.0,23.512,23.512,23.4351,23.4832,126980.0
2023-11-27 13:05:00,24.46,24.46,24.43,24.45,30740.0,23.4832,23.4832,23.4544,23.4736,30740.0
2023-11-27 13:10:00,24.45,24.46,24.4,24.42,84316.0,23.4736,23.4832,23.4255,23.4447,84316.0
2023-11-27 13:15:00,24.42,24.43,24.36,24.38,74322.0,23.4447,23.4544,23.3871,23.4063,74322.0
2023-11-27 13:20:00,24.38,24.41,24.36,24.39,48734.0,23.4063,23.4351,23.3871,23.4159,48734.0
2023-11-27 13:25:00,24.39,24.42,24.36,24.39,61185.0,23.4159,23.4447,23.3871,23.4159,61185.0
2023-11-27 13:30:00,24.39,24.42,24.37,24.4,41657.0,23.4159,23.4447,23.3967,23.4255,41657.0
2023-11-27 13:35:00,24.4,24.44,24.36,24.37,75926.0,23.4255,23.464,23.3871,23.3967,75926.0
2023-11-27 13:40:00,24.37,24.37,24.32,24.36,54890.0,23.3967,23.3967,23.3487,23.3871,54890.0
2023-11-27 13:45:00,24.35,24.4,24.34,24.38,36629.0,23.3775,23.4255,23.3679,23.4063,36629.0
2023-11-27 13:50:00,24.39,24.43,24.38,24.42,33255.0,23.4159,23.4544,23.4063,23.4447,33255.0
2023-11-27 13:55:00,24.43,24.43,24.4,24.41,54151.0,23.4544,23.4544,23.4255,23.4351,54151.0
2023-11-27 14:00:00,24.41,24.47,24.4,24.4,69831.0,23.4351,23.4928,23.4255,23.4255,69831.0
2023-11-27 14:05:00,24.4,24.45,24.39,24.43,37864.0,23.4255,23.4736,23.4159,23.4544,37864.0
2023-11-27 14:10:00,24.43,24.43,24.39,24.41,35728.0,23.4544,23.4544,23.4159,23.4351,35728.0
2023-11-27 14:15:00,24.41,24.42,24.39,24.4,25469.0,23.4351,23.4447,23.4159,23.4255,25469.0
2023-11-27 14:20:00,24.39,24.41,24.39,24.41,48150.0,23.4159,23.4351,23.4159,23.4351,48150.0
2023-11-27 14:25:00,24.41,24.44,24.4,24.43,24335.0,23.4351,23.464,23.4255,23.4544,24335.0
2023-11-27 14:30:00,24.43,24.44,24.41,24.43,33057.0,23.4544,23.464,23.4351,23.4544,33057.0
2023-11-27 14:35:00,24.43,24.46,24.42,24.45,25276.0,23.4544,23.4832,23.4447,23.4736,25276.0
2023-11-27 14:40:00,24.45,24.46,24.41,24.42,73560.0,23.4736,23.4832,23.4351,23.4447,73560.0
2023-11-27 14:45:00,24.42,24.44,24.38,24.39,47317.0,23.4447,23.464,23.4063,23.4159,47317.0
2023-11-27 14:50:00,24.38,24.39,24.36,24.39,42324.0,23.4063,23.4159,23.3871,23.4159,42324.0
2023-11-27 14:55:00,24.39,24.42,24.38,24.42,33532.0,23.4159,23.4447,23.4063,23.4447,33532.0
2023-11-27 15:00:00,24.42,24.43,24.39,24.39,32367.0,23.4447,23.4544,23.4159,23.4159,32367.0
2023-11-27 15:05:00,24.4,24.47,24.39,24.46,89949.0,23.4255,23.4928,23.4159,23.4832,89949.0
2023-11-27 15:10:00,24.46,24.5,24.45,24.5,43770.0,23.4832,23.5216,23.4736,23.5216,43770.0
2023-11-27 15:15:00,24.49,24.51,24.48,24.51,37684.0,23.512,23.5312,23.5024,23.5312,37684.0
2023-11-27 15:20:00,24.51,24.53,24.49,24.51,55101.0,23.5312,23.5504,23.512,23.5312,55101.0
2023-11-27 15:25:00,24.51,24.53,24.49,24.51,48553.0,23.5312,23.5504,23.512,23.5312,48553.0
2023-11-27 15:30:00,24.52,24.53,24.49,24.5,53534.0,23.5408,23.5504,23.512,23.5216,53534.0
2023-11-27 15:35:00,24.5,24.57,24.49,24.54,81704.0,23.5216,23.5888,23.512,23.56,81704.0
2023-11-27 15:40:00,24.54,24.56,24.54,24.55,101025.0,23.56,23.5792,23.56,23.5696,101025.0
2023-11-27 15:45:00,24.56,24.57,24.48,24.48,190397.0,23.5792,23.5888,23.5024,23.5024,190397.0
2023-11-27 15:50:00,24.48,24.51,24.44,24.45,273277.0,23.5024,23.5312,23.464,23.4736,273277.0
2023-11-27 15:55:00,24.44,24.47,24.41,24.43,562515.0,23.464,23.4928,23.4351,23.4544,562515.0
2023-11-28 09:30:00,24.42,24.46,24.32,24.36,201003.0,23.4447,23.4832,23.3487,23.3871,201003.0
2023-11-28 09:35:00,24.35,24.4,24.31,24.34,42418.0,23.3775,23.4255,23.3391,23.3679,42418.0
2023-11-28 09:40:00,24.34,24.34,24.22,24.26,45060.0,23.3679,23.3679,23.2527,23.2911,45060.0
2023-11-28 09:45:00,24.26,24.34,24.25,24.31,36415.0,23.2911,23.3679,23.2815,23.3391,36415.0
2023-11-28 09:50:00,24.31,24.34,24.27,24.32,34304.0,23.3391,23.3679,23.3007,23.3487,34304.0
2023-11-28 09:55:00,24.32,24.32,24.26,24.29,15578.0,23.3487,23.3487,23.2911,23.3199,15578.0
2023-11-28 10:00:00,24.29,24.32,24.24,24.31,19042.0,23.3199,23.3487,23.2719,23.3391,19042.0
2023-11-28 10:05:00,24.32,24.4,24.32,24.38,18605.0,23.3487,23.4255,23.3487,23.4063,18605.0
2023-11-28 10:10:00,24.37,24.37,24.34,24.37,16772.0,23.3967,23.3967,23.3679,23.3967,16772.0
2023-11-28 10:15:00,24.37,24.4,24.36,24.4,11731.0,23.3967,23.4255,23.3871,23.4255,11731.0
2023-11-28 10:20:00,24.4,24.44,24.38,24.43,94435.0,23.4255,23.464,23.4063,23.4544,94435.0
2023-11-28 10:25:00,24.44,24.44,24.35,24.36,27572.0,23.464,23.464,23.3775,23.3871,27572.0
2023-11-28 10:30:00,24.35,24.37,24.34,24.35,16120.0,23.3775,23.3967,23.3679,23.3775,16120.0
2023-11-28 10:35:00,24.34,24.39,24.33,24.37,23548.0,23.3679,23.4159,23.3583,23.3967,23548.0
2023-11-28 10:40:00,24.38,24.48,24.38,24.48,34934.0,23.4063,23.5024,23.4063,23.5024,34934.0
2023-11-28 10:45:00,24.47,24.52,24.46,24.48,56937.0,23.4928,23.5408,23.4832,23.5024,56937.0
2023-11-28 10:50:00,24.48,24.53,24.47,24.51,15058.0,23.5024,23.5504,23.4928,23.5312,15058.0
2023-11-28 10:55:00,24.51,24.56,24.48,24.54,31378.0,23.5312,23.5792,23.5024,23.56,31378.0
2023-11-28 11:00:00,24.54,24.57,24.51,24.53,29696.0,23.56,23.5888,23.5312,23.5504,29696.0
2023-11-28 11:05:00,24.53,24.56,24.51,24.52,20562.0,23.5504,23.5792,23.5312,23.5408,20562.0
2023-11-28 11:10:00,24.53,24.53,24.48,24.52,31819.0,23.5504,23.5504,23.5024,23.5408,31819.0
2023-11-28 11:15:00,24.51,24.58,24.5,24.55,35599.0,23.5312,23.5984,23.5216,23.5696,35599.0
2023-11-28 11:20:00,24.55,24.58,24.54,24.55,15634.0,23.5696,23.5984,23.56,23.5696,15634.0
2023-11-28 11:25:00,24.55,24.55,24.51,24.53,15139.0,23.5696,23.5696,23.5312,23.5504,15139.0
2023-11-28 11:30:00,24.53,24.57,24.52,24.56,30005.0,23.5504,23.5888,23.5408,23.5792,30005.0
2023-11-28 11:35:00,24.55,24.56,24.52,24.54,48323.0,23.5696,23.5792,23.5408,23.56,48323.0
2023-11-28 11:40:00,24.55,24.57,24.53,24.54,46070.0,23.5696,23.5888,23.5504,23.56,46070.0
2023-11-28 11:45:00,24.55,24.57,24.5,24.54,37515.0,23.5696,23.5888,23.5216,23.56,37515.0
2023-11-28 11:50:00,24.55,24.59,24.54,24.57,19515.0,23.5696,23.608,23.56,23.5888,19515.0
2023-11-28 11:55:00,24.57,24.58,24.55,24.56,20728.0,23.5888,23.5984,23.5696,23.5792,20728.0
2023-11-28 12:00:00,24.56,24.59,24.56,24.58,15256.0,23.5792,23.608,23.5792,23.5984,15256.0
2023-11-28 12:05:00,24.59,24.59,24.54,24.57,36116.0,23.608,23.608,23.56,23.5888,36116.0
2023-11-28 12:10:00,24.58,24.6,24.58,24.59,36049.0,23.5984,23.6176,23.5984,23.608,36049.0
2023-11-28 12:15:00,24.59,24.59,24.48,24.48,39394.0,23.608,23.608,23.5024,23.5024,39394.0
2023-11-28 12:20:00,24.48,24.5,24.48,24.49,28690.0,23.5024,23.5216,23.5024,23.512,28690.0
2023-11-28 12:25:00,24.49,24.49,24.44,24.44,13653.0,23.512,23.512,23.464,23.464,13653.0
2023-11-28 12:30:00,24.45,24.45,24.4,24.43,19410.0,23.4736,23.4736,23.4255,23.4544,19410.0
2023-11-28 12:35:00,24.42,24.46,24.41,24.45,15189.0,23.4447,23.4832,23.4351,23.4736,15189.0
2023-11-28 12:40:00,24.46,24.47,24.45,24.46,12432.0,23.4832,23.4928,23.4736,23.4832,12432.0
2023-11-28 12:45:00,24.47,24.47,24.43,24.44,19969.0,23.4928,23.4928,23.4544,23.464,19969.0
2023-11-28 12:50:00,24.43,24.44,24.4,24.44,33489.0,23.4544,23.464,23.4255,23.464,33489.0
2023-11-28 12:55:00,24.44,24.46,24.42,24.43,12639.0,23.464,23.4832,23.4447,23.4544,12639.0
2023-11-28 13:00:00,24.43,24.43,24.33,24.41,42097.0,23.4544,23.4544,23.3583,23.4351,42097.0
2023-11-28 13:05:00,24.41,24.45,24.4,24.45,10996.0,23.4351,23.4736,23.4255,23.4736,10996.0
2023-11-28 13:10:00,24.44,24.46,24.43,24.44,17963.0,23.464,23.4832,23.4544,23.464,17963.0
2023-11-28 13:15:00,24.44,24.48,24.43,24.47,13622.0,23.464,23.5024,23.4544,23.4928,13622.0
2023-11-28 13:20:00,24.47,24.49,24.46,24.48,21952.0,23.4928,23.512,23.4832,23.5024,21952.0
2023-11-28 13:25:00,24.48,24.52,24.47,24.52,36774.0,23.5024,23.5408,23.4928,23.5408,36774.0
2023-11-28 13:30:00,24.52,24.54,24.5,24.51,20034.0,23.5408,23.56,23.5216,23.5312,20034.0
2023-11-28 13:35:00,24.51,24.52,24.49,24.5,16078.0,23.5312,23.5408,23.512,23.5216,16078.0
2023-11-28 13:40:00,24.49,24.53,24.49,24.53,10396.0,23.512,23.5504,23.512,23.5504,10396.0
2023-11-28 13:45:00,24.53,24.57,24.52,24.57,46584.0,23.5504,23.5888,23.5408,23.5888,46584.0
2023-11-28 13:50:00,24.57,24.59,24.56,24.58,25590.0,23.5888,23.608,23.5792,23.5984,25590.0
2023-11-28 13:55:00,24.58,24.58,24.53,24.55,38399.0,23.5984,23.5984,23.5504,23.5696,38399.0
2023-11-28 14:00:00,24.54,24.56,24.54,24.54,15963.0,23.56,23.5792,23.56,23.56,15963.0
2023-11-28 14:05:00,24.54,24.57,24.54,24.57,28168.0,23.56,23.5888,23.56,23.5888,28168.0
2023-11-28 14:10:00,24.57,24.63,24.56,24.63,43237.0,23.5888,23.6464,23.5792,23.6464,43237.0
2023-11-28 14:15:00,24.62,24.63,24.59,24.6,37032.0,23.6368,23.6464,23.608,23.6176,37032.0
2023-11-28 14:20:00,24.61,24.63,24.55,24.56,36820.0,23.6272,23.6464,23.5696,23.5792,36820.0
2023-11-28 14:25:00,24.56,24.6,24.56,24.59,16828.0,23.5792,23.6176,23.5792,23.608,16828.0
2023-11-28 14:30:00,24.59,24.63,24.58,24.63,32128.0,23.608,23.6464,23.5984,23.6464,32128.0
2023-11-28 14:35:00,24.62,24.67,24.62,24.66,54954.0,23.6368,23.6848,23.6368,23.6752,54954.0
2023-11-28 14:40:00,24.66,24.67,24.64,24.67,52373.0,23.6752,23.6848,23.656,23.6848,52373.0
2023-11-28 14:45:00,24.66,24.7,24.66,24.7,40647.0,23.6752,23.7136,23.6752,23.7136,40647.0
2023-11-28 14:50:00,24.69,24.71,24.68,24.71,34832.0,23.704,23.7232,23.6944,23.7232,34832.0
2023-11-28 14:55:00,24.71,24.72,24.69,24.71,39795.0,23.7232,23.7328,23.704,23.7232,39795.0
2023-11-28 15:00:00,24.71,24.72,24.7,24.71,23786.0,23.7232,23.7328,23.7136,23.7232,23786.0
2023-11-28 15:05:00,24.72,24.72,24.7,24.71,34061.0,23.7328,23.7328,23.7136,23.7232,34061.0
2023-11-28 15:10:00,24.71,24.72,24.68,24.7,42849.0,23.7232,23.7328,23.6944,23.7136,42849.0
2023-11-28 15:15:00,24.7,24.76,24.69,24.74,52897.0,23.7136,23.7712,23.704,23.752,52897.0
2023-11-28 15:20:00,24.75,24.75,24.7,24.73,66201.0,23.7616,23.7616,23.7136,23.7424,66201.0
2023-11-28 15:25:00,24.73,24.75,24.71,24.73,37532.0,23.7424,23.7616,23.7232,23.7424,37532.0
2023-11-28 15:30:00,24.73,24.76,24.72,24.76,47419.0,23.7424,23.7712,23.7328,23.7712,47419.0
2023-11-28 15:35:00,24.76,24.8,24.76,24.8,68093.0,23.7712,23.8096,23.7712,23.8096,68093.0
2023-11-28 15:40:00,24.8,24.84,24.79,24.82,141575.0,23.8096,23.848,23.8,23.8288,141575.0
2023-11-28 15:45:00,24.8,24.82,24.77,24.81,97084.0,23.8096,23.8288,23.7808,23.8192,97084.0
2023-11-28 15:50:00,24.81,24.83,24.78,24.79,189056.0,23.8192,23.8384,23.7904,23.8,189056.0
2023-11-28 15:55:00,24.79,24.86,24.78,24.81,617296.0,23.8,23.8672,23.7904,23.8192,617296.0
2023-11-29 09:30:00,25.05,25.23,25.0,25.22,209784.0,24.0496,24.2224,24.0016,24.2128,209784.0
2023-11-29 09:35:00,25.23,25.23,25.08,25.17,97327.0,24.2224,24.2224,24.0784,24.1648,97327.0
2023-11-29 09:40:00,25.18,25.26,25.17,25.19,60420.0,24.1744,24.2512,24.1648,24.184,60420.0
2023-11-29 09:45:00,25.19,25.35,25.18,25.35,117350.0,24.184,24.3376,24.1744,24.3376,117350.0
2023-11-29 09:50:00,25.34,25.49,25.32,25.48,126135.0,24.328,24.472,24.3088,24.4624,126135.0
2023-11-29 09:55:00,25.47,25.48,25.38,25.42,119520.0,24.4528,24.4624,24.3664,24.4048,119520.0
2023-11-29 10:00:00,25.43,25.46,25.39,25.45,194589.0,24.4144,24.4432,24.376,24.4336,194589.0
2023-11-29 10:05:00,25.46,25.48,25.36,25.39,156596.0,24.4432,24.4624,24.3472,24.376,156596.0
2023-11-29 10:10:00,25.38,25.41,25.34,25.38,69232.0,24.3664,24.3952,24.328,24.3664,69232.0
2023-11-29 10:15:00,25.39,25.42,25.38,25.41,39934.0,24.376,24.4048,24.3664,24.3952,39934.0
2023-11-29 10:20:00,25.4,25.43,25.32,25.34,98814.0,24.3856,24.4144,24.3088,24.328,98814.0
2023-11-29 10:25:00,25.34,25.43,25.34,25.42,39226.0,24.328,24.4144,24.328,24.4048,39226.0
2023-11-29 10:30:00,25.43,25.49,25.42,25.49,52658.0,24.4144,24.472,24.4048,24.472,52658.0
2023-11-29 10:35:00,25.49,25.52,25.47,25.5,98170.0,24.472,24.5008,24.4528,24.4816,98170.0
2023-11-29 10:40:00,25.5,25.51,25.44,25.48,60928.0,24.4816,24.4912,24.424,24.4624,60928.0
2023-11-29 10:45:00,25.47,25.5,25.44,25.49,61484.0,24.4528,24.4816,24.424,24.472,61484.0
2023-11-29 10:50:00,25.5,25.53,25.47,25.48,57620.0,24.4816,24.5104,24.4528,24.4624,57620.0
2023-11-29 10:55:00,25.48,25.5,25.44,25.46,31565.0,24.4624,24.4816,24.424,24.4432,31565.0
2023-11-29 11:00:00,25.46,25.49,25.42,25.47,30452.0,24.4432,24.472,24.4048,24.4528,30452.0
2023-11-29 11:05:00,25.47,25.48,25.42,25.45,38473.0,24.4528,24.4624,24.4048,24.4336,38473.0
2023-11-29 11:10:00,25.45,25.46,25.39,25.44,62842.0,24.4336,24.4432,24.376,24.424,62842.0
2023-11-29 11:15:00,25.44,25.44,25.37,25.41,55887.0,24.424,24.424,24.3568,24.3952,55887.0
2023-11-29 11:20:00,25.4,25.47,25.39,25.45,60715.0,24.3856,24.4528,24.376,24.4336,60715.0
2023-11-29 11:25:00,25.45,25.47,25.43,25.43,32314.0,24.4336,24.4528,24.4144,24.4144,32314.0
2023-11-29 11:30:00,25.44,25.47,25.39,25.45,153943.0,24.424,24.4528,24.376,24.4336,153943.0
2023-11-29 11:35:00,25.44,25.52,25.43,25.5,136699.0,24.424,24.5008,24.4144,24.4816,136699.0
2023-11-29 11:40:00,25.5,25.54,25.49,25.53,112819.0,24.4816,24.52,24.472,24.5104,112819.0
2023-11-29 11:45:00,25.54,25.57,25.51,25.55,83244.0,24.52,24.5488,24.4912,24.5296,83244.0
2023-11-29 11:50:00,25.55,25.56,25.52,25.55,57613.0,24.5296,24.5392,24.5008,24.5296,57613.0
2023-11-29 11:55:00,25.54,25.6,25.54,25.58,47689.0,24.52,24.5776,24.52,24.5584,47689.0
2023-11-29 12:00:00,25.58,25.59,25.53,25.57,45977.0,24.5584,24.568,24.5104,24.5488,45977.0
2023-11-29 12:05:00,25.57,25.61,25.56,25.61,31055.0,24.5488,24.5872,24.5392,24.5872,31055.0
2023-11-29 12:10:00,25.6,25.65,25.6,25.61,208410.0,24.5776,24.6256,24.5776,24.5872,208410.0
2023-11-29 12:15:00,25.6,25.61,25.58,25.59,27885.0,24.5776,24.5872,24.5584,24.568,27885.0
2023-11-29 12:20:00,25.59,25.59,25.57,25.58,53925.0,24.568,24.568,24.5488,24.5584,53925.0
2023-11-29 12:25:00,25.58,25.59,25.53,25.58,89623.0,24.5584,24.568,24.5104,24.5584,89623.0
2023-11-29 12:30:00,25.58,25.6,25.56,25.6,77768.0,24.5584,24.5776,24.5392,24.5776,77768.0
2023-11-29 12:35:00,25.59,25.65,25.59,25.64,307066.0,24.568,24.6256,24.568,24.616,307066.0
2023-11-29 12:40:00,25.64,25.65,25.57,25.6,90605.0,24.616,24.6256,24.5488,24.5776,90605.0
2023-11-29 12:45:00,25.59,25.63,25.58,25.61,47745.0,24.568,24.6064,24.5584,24.5872,47745.0
2023-11-29 12:50:00,25.62,25.64,25.61,25.64,42085.0,24.5968,24.616,24.5872,24.616,42085.0
2023-11-29 12:55:00,25.64,25.66,25.62,25.63,69736.0,24.616,24.6352,24.5968,24.6064,69736.0
2023-11-29 13:00:00,25.63,25.63,25.57,25.59,46030.0,24.6064,24.6064,24.5488,24.568,46030.0
2023-11-29 13:05:00,25.59,25.61,25.57,25.59,35330.0,24.568,24.5872,24.5488,24.568,35330.0
2023-11-29 13:10:00,25.59,25.6,25.55,25.59,38278.0,24.568,24.5776,24.5296,24.568,38278.0
2023-11-29 13:15:00,25.59,25.62,25.56,25.62,27680.0,24.568,24.5968,24.5392,24.5968,27680.0
2023-11-29 13:20:00,25.62,25.63,25.61,25.62,27985.0,24.5968,24.6064,24.5872,24.5968,27985.0
2023-11-29 13:25:00,25.62,25.66,25.62,25.66,44477.0,24.5968,24.6352,24.5968,24.6352,44477.0
2023-11-29 13:30:00,25.65,25.67,25.6,25.61,56360.0,24.6256,24.6448,24.5776,24.5872,56360.0
2023-11-29 13:35:00,25.61,25.62,25.59,25.6,35261.0,24.5872,24.5968,24.568,24.5776,35261.0
2023-11-29 13:40:00,25.59,25.61,25.59,25.61,28972.0,24.568,24.5872,24.568,24.5872,28972.0
2023-11-29 13:45:00,25.61,25.63,25.56,25.57,42502.0,24.5872,24.6064,24.5392,24.5488,42502.0
2023-11-29 13:50:00,25.56,25.59,25.54,25.55,48371.0,24.5392,24.568,24.52,24.5296,48371.0
2023-11-29 13:55:00,25.55,25.57,25.53,25.55,25794.0,24.5296,24.5488,24.5104,24.5296,25794.0
2023-11-29 14:00:00,25.56,25.56,25.54,25.55,28309.0,24.5392,24.5392,24.52,24.5296,28309.0
2023-11-29 14:05:00,25.55,25.58,25.52,25.54,42141.0,24.5296,24.5584,24.5008,24.52,42141.0
2023-11-29 14:10:00,25.54,25.55,25.5,25.53,43950.0,24.52,24.5296,24.4816,24.5104,43950.0
2023-11-29 14:15:00,25.53,25.53,25.49,25.5,32926.0,24.5104,24.5104,24.472,24.4816,32926.0
2023-11-29 14:20:00,25.49,25.5,25.47,25.49,39566.0,24.472,24.4816,24.4528,24.472,39566.0
2023-11-29 14:25:00,25.48,25.5,25.47,25.5,46987.0,24.4624,24.4816,24.4528,24.4816,46987.0
2023-11-29 14:30:00,25.5,25.5,25.41,25.41,175224.0,24.4816,24.4816,24.3952,24.3952,175224.0
2023-11-29 14:35:00,25.41,25.41,25.32,25.35,89328.0,24.3952,24.3952,24.3088,24.3376,89328.0
2023-11-29 14:40:00,25.36,25.38,25.35,25.37,31285.0,24.3472,24.3664,24.3376,24.3568,31285.0
2023-11-29 14:45:00,25.38,25.44,25.38,25.42,62602.0,24.3664,24.424,24.3664,24.4048,62602.0
2023-11-29 14:50:00,25.41,25.42,25.37,25.37,31135.0,24.3952,24.4048,24.3568,24.3568,31135.0
2023-11-29 14:55:00,25.38,25.39,25.35,25.37,33411.0,24.3664,24.376,24.3376,24.3568,33411.0
2023-11-29 15:00:00,25.36,25.38,25.33,25.37,70128.0,24.3472,24.3664,24.3184,24.3568,70128.0
2023-11-29 15:05:00,25.37,25.37,25.26,25.29,166833.0,24.3568,24.3568,24.2512,24.28,166833.0
2023-11-29 15:10:00,25.28,25.28,25.26,25.28,34637.0,24.2704,24.2704,24.2512,24.2704,34637.0
2023-11-29 15:15:00,25.28,25.33,25.27,25.32,49882.0,24.2704,24.3184,24.2608,24.3088,49882.0
2023-11-29 15:20:00,25.32,25.34,25.3,25.3,69546.0,24.3088,24.328,24.2896,24.2896,69546.0
2023-11-29 15:25:00,25.31,25.34,25.3,25.34,65575.0,24.2992,24.328,24.2896,24.328,65575.0
2023-11-29 15:30:00,25.35,25.36,25.31,25.35,54176.0,24.3376,24.3472,24.2992,24.3376,54176.0
2023-11-29 15:35:00,25.34,25.35,25.25,25.28,113857.0,24.328,24.3376,24.2416,24.2704,113857.0
2023-11-29 15:40:00,25.27,25.34,25.26,25.32,239194.0,24.2608,24.328,24.2512,24.3088,239194.0
2023-11-29 15:45:00,25.32,25.37,25.29,25.36,188826.0,24.3088,24.3568,24.28,24.3472,188826.0
2023-11-29 15:50:00,25.36,25.37,25.29,25.31,201967.0,24.3472,24.3568,24.28,24.2992,201967.0
2023-11-29 15:55:00,25.32,25.39,25.3,25.33,943125.0,24.3088,24.376,24.2896,24.3184,943125.0
2023-11-30 09:30:00,25.47,25.53,25.27,25.29,127272.0,24.4528,24.5104,24.2608,24.28,127272.0
2023-11-30 09:35:00,25.28,25.29,25.18,25.21,74674.0,24.2704,24.28,24.1744,24.2032,74674.0
2023-11-30 09:40:00,25.2,25.24,25.08,25.16,39344.0,24.1936,24.232,24.0784,24.1552,39344.0
2023-11-30 09:45:00,25.16,25.18,25.11,25.12,70335.0,24.1552,24.1744,24.1072,24.1168,70335.0
2023-11-30 09:50:00,25.13,25.2,25.13,25.2,123263.0,24.1264,24.1936,24.1264,24.1936,123263.0
2023-11-30 09:55:00,25.2,25.23,25.17,25.2,28662.0,24.1936,24.2224,24.1648,24.1936,28662.0
2023-11-30 10:00:00,25.21,25.22,25.14,25.16,38996.0,24.2032,24.2128,24.136,24.1552,38996.0
2023-11-30 10:05:00,25.17,25.22,25.16,25.17,33699.0,24.1648,24.2128,24.1552,24.1648,33699.0
2023-11-30 10:10:00,25.17,25.2,25.14,25.17,42779.0,24.1648,24.1936,24.136,24.1648,42779.0
2023-11-30 10:15:00,25.16,25.16,25.11,25.12,53018.0,24.1552,24.1552,24.1072,24.1168,53018.0
2023-11-30 10:20:00,25.12,25.22,25.1,25.2,45651.0,24.1168,24.2128,24.0976,24.1936,45651.0
2023-11-30 10:25:00,25.2,25.23,25.19,25.21,23002.0,24.1936,24.2224,24.184,24.2032,23002.0
2023-11-30 10:30:00,25.21,25.27,25.2,25.25,34147.0,24.2032,24.2608,24.1936,24.2416,34147.0
2023-11-30 10:35:00,25.25,25.25,25.13,25.14,31507.0,24.2416,24.2416,24.1264,24.136,31507.0
2023-11-30 10:40:00,25.14,25.16,25.09,25.14,46805.0,24.136,24.1552,24.088,24.136,46805.0
2023-11-30 10:45:00,25.13,25.14,25.06,25.13,39537.0,24.1264,24.136,24.0592,24.1264,39537.0
2023-11-30 10:50:00,25.13,25.18,25.12,25.17,30486.0,24.1264,24.1744,24.1168,24.1648,30486.0
2023-11-30 10:55:00,25.17,25.26,25.16,25.26,36536.0,24.1648,24.2512,24.1552,24.2512,36536.0
2023-11-30 11:00:00,25.25,25.32,25.24,25.28,61585.0,24.2416,24.3088,24.232,24.2704,61585.0
2023-11-30 11:05:00,25.28,25.32,25.26,25.27,32435.0,24.2704,24.3088,24.2512,24.2608,32435.0
2023-11-30 11:10:00,25.27,25.29,25.24,25.27,38917.0,24.2608,24.28,24.232,24.2608,38917.0
2023-11-30 11:15:00,25.26,25.27,25.2,25.21,27127.0,24.2512,24.2608,24.1936,24.2032,27127.0
2023-11-30 11:20:00,25.2,25.23,25.17,25.22,78949.0,24.1936,24.2224,24.1648,24.2128,78949.0
2023-11-30 11:25:00,25.22,25.31,25.22,25.28,76108.0,24.2128,24.2992,24.2128,24.2704,76108.0
2023-11-30 11:30:00,25.27,25.3,25.24,25.26,62303.0,24.2608,24.2896,24.232,24.2512,62303.0
2023-11-30 11:35:00,25.26,25.27,25.22,25.24,45394.0,24.2512,24.2608,24.2128,24.232,45394.0
2023-11-30 11:40:00,25.23,25.26,25.21,25.25,38195.0,24.2224,24.2512,24.2032,24.2416,38195.0
2023-11-30 11:45:00,25.25,25.25,25.17,25.2,70672.0,24.2416,24.2416,24.1648,24.1936,70672.0
2023-11-30 11:50:00,25.19,25.24,25.19,25.24,24096.0,24.184,24.232,24.184,24.232,24096.0
2023-11-30 11:55:00,25.23,25.24,25.19,25.21,45153.0,24.2224,24.232,24.184,24.2032,45153.0
2023-11-30 12:00:00,25.21,25.27,25.19,25.27,25610.0,24.2032,24.2608,24.184,24.2608,25610.0
2023-11-30 12:05:00,25.27,25.34,25.26,25.34,52625.0,24.2608,24.328,24.2512,24.328,52625.0
2023-11-30 12:10:00,25.34,25.35,25.29,25.33,70989.0,24.328,24.3376,24.28,24.3184,70989.0
2023-11-30 12:15:00,25.32,25.35,25.28,25.32,49320.0,24.3088,24.3376,24.2704,24.3088,49320.0
2023-11-30 12:20:00,25.32,25.32,25.27,25.28,24448.0,24.3088,24.3088,24.2608,24.2704,24448.0
2023-11-30 12:25:00,25.28,25.31,25.28,25.31,18872.0,24.2704,24.2992,24.2704,24.2992,18872.0
2023-11-30 12:30:00,25.31,25.33,25.29,25.31,26359.0,24.2992,24.3184,24.28,24.2992,26359.0
2023-11-30 12:35:00,25.31,25.37,25.31,25.37,26359.0,24.2992,24.3568,24.2992,24.3568,26359.0
2023-11-30 12:40:00,25.37,25.43,25.36,25.43,34274.0,24.3568,24.4144,24.3472,24.4144,34274.0
2023-11-30 12:45:00,25.43,25.46,25.42,25.44,45044.0,24.4144,24.4432,24.4048,24.424,45044.0
2023-11-30 12:50:00,25.44,25.45,25.41,25.41,34424.0,24.424,24.4336,24.3952,24.3952,34424.0
2023-11-30 12:55:00,25.41,25.42,25.39,25.4,37644.0,24.3952,24.4048,24.376,24.3856,37644.0
2023-11-30 13:00:00,25.4,25.4,25.35,25.36,29705.0,24.3856,24.3856,24.3376,24.3472,29705.0
2023-11-30 13:05:00,25.36,25.39,25.32,25.34,45898.0,24.3472,24.376,24.3088,24.328,45898.0
2023-11-30 13:10:00,25.35,25.37,25.31,25.32,69927.0,24.3376,24.3568,24.2992,24.3088,69927.0
2023-11-30 13:15:00,25.33,25.33,25.28,25.29,36946.0,24.3184,24.3184,24.2704,24.28,36946.0
2023-11-30 13:20:00,25.29,25.33,25.27,25.31,52066.0,24.28,24.3184,24.2608,24.2992,52066.0
2023-11-30 13:25:00,25.31,25.33,25.29,25.3,49339.0,24.2992,24.3184,24.28,24.2896,49339.0
2023-11-30 13:30:00,25.3,25.37,25.29,25.36,46463.0,24.2896,24.3568,24.28,24.3472,46463.0
2023-11-30 13:35:00,25.36,25.4,25.36,25.39,20453.0,24.3472,24.3856,24.3472,24.376,20453.0
2023-11-30 13:40:00,25.39,25.41,25.37,25.38,22546.0,24.376,24.3952,24.3568,24.3664,22546.0
2023-11-30 13:45:00,25.38,25.4,25.36,25.39,30721.0,24.3664,24.3856,24.3472,24.376,30721.0
2023-11-30 13:50:00,25.39,25.41,25.37,25.39,21725.0,24.376,24.3952,24.3568,24.376,21725.0
2023-11-30 13:55:00,25.39,25.45,25.38,25.44,16560.0,24.376,24.4336,24.3664,24.424,16560.0
2023-11-30 14:00:00,25.44,25.45,25.42,25.44,14939.0,24.424,24.4336,24.4048,24.424,14939.0
2023-11-30 14:05:00,25.43,25.48,25.43,25.46,133351.0,24.4144,24.4624,24.4144,24.4432,133351.0
2023-11-30 14:10:00,25.46,25.5,25.46,25.49,27368.0,24.4432,24.4816,24.4432,24.472,27368.0
2023-11-30 14:15:00,25.49,25.51,25.48,25.51,26861.0,24.472,24.4912,24.4624,24.4912,26861.0
2023-11-30 14:20:00,25.5,25.52,25.48,25.5,54623.0,24.4816,24.5008,24.4624,24.4816,54623.0
2023-11-30 14:25:00,25.5,25.52,25.5,25.51,23691.0,24.4816,24.5008,24.4816,24.4912,23691.0
2023-11-30 14:30:00,25.51,25.56,25.5,25.55,40458.0,24.4912,24.5392,24.4816,24.5296,40458.0
2023-11-30 14:35:00,25.55,25.55,25.51,25.53,62126.0,24.5296,24.5296,24.4912,24.5104,62126.0
2023-11-30 14:40:00,25.53,25.55,25.52,25.55,24162.0,24.5104,24.5296,24.5008,24.5296,24162.0
2023-11-30 14:45:00,25.55,25.55,25.46,25.46,23498.0,24.5296,24.5296,24.4432,24.4432,23498.0
2023-11-30 14:50:00,25.47,25.5,25.46,25.48,47382.0,24.4528,24.4816,24.4432,24.4624,47382.0
2023-11-30 14:55:00,25.47,25.49,25.45,25.49,41526.0,24.4528,24.472,24.4336,24.472,41526.0
2023-11-30 15:00:00,25.49,25.49,25.44,25.45,44704.0,24.472,24.472,24.424,24.4336,44704.0
2023-11-30 15:05:00,25.44,25.44,25.42,25.44,23831.0,24.424,24.424,24.4048,24.424,23831.0
2023-11-30 15:10:00,25.43,25.46,25.42,25.44,69809.0,24.4144,24.4432,24.4048,24.424,69809.0
2023-11-30 15:15:00,25.44,25.44,25.4,25.42,34299.0,24.424,24.424,24.3856,24.4048,34299.0
2023-11-30 15:20:00,25.42,25.45,25.4,25.45,43400.0,24.4048,24.4336,24.3856,24.4336,43400.0
2023-11-30 15:25:00,25.45,25.45,25.4,25.43,47733.0,24.4336,24.4336,24.3856,24.4144,47733.0
2023-11-30 15:30:00,25.43,25.5,25.41,25.48,172610.0,24.4144,24.4816,24.3952,24.4624,172610.0
2023-11-30 15:35:00,25.48,25.52,25.46,25.49,95024.0,24.4624,24.5008,24.4432,24.472,95024.0
2023-11-30 15:40:00,25.5,25.53,25.48,25.51,87886.0,24.4816,24.5104,24.4624,24.4912,87886.0
2023-11-30 15:45:00,25.51,25.53,25.49,25.5,192692.0,24.4912,24.5104,24.472,24.4816,192692.0
2023-11-30 15:50:00,25.5,25.57,25.49,25.57,247324.0,24.4816,24.5488,24.472,24.5488,247324.0
2023-11-30 15:55:00,25.57,25.62,25.56,25.59,641445.0,24.5488,24.5968,24.5392,24.568,641445.0
2023-12-01 09:30:00,25.61,25.68,25.54,25.62,120253.0,24.5872,24.6544,24.52,24.5968,120253.0
2023-12-01 09:35:00,25.63,25.69,25.58,25.67,62113.0,24.6064,24.664,24.5584,24.6448,62113.0
2023-12-01 09:40:00,25.67,25.73,25.65,25.71,52188.0,24.6448,24.7024,24.6256,24.6832,52188.0
2023-12-01 09:45:00,25.71,25.79,25.68,25.79,98473.0,24.6832,24.76,24.6544,24.76,98473.0
2023-12-01 09:50:00,25.79,25.84,25.75,25.78,79747.0,24.76,24.808,24.7216,24.7504,79747.0
2023-12-01 09:55:00,25.77,25.87,25.76,25.87,34522.0,24.7408,24.8368,24.7312,24.8368,34522.0
2023-12-01 10:00:00,25.87,26.07,25.87,26.05,107419.0,24.8368,25.0289,24.8368,25.0097,107419.0
2023-12-01 10:05:00,26.06,26.13,26.02,26.1,115408.0,25.0193,25.0865,24.9809,25.0577,115408.0
2023-12-01 10:10:00,26.1,26.12,25.95,25.96,106125.0,25.0577,25.0769,24.9136,24.9232,106125.0
2023-12-01 10:15:00,25.96,25.97,25.86,25.92,59181.0,24.9232,24.9328,24.8272,24.8848,59181.0
2023-12-01 10:20:00,25.93,26.03,25.9,26.02,45201.0,24.8944,24.9905,24.8656,24.9809,45201.0
2023-12-01 10:25:00,26.02,26.03,25.97,26.01,34214.0,24.9809,24.9905,24.9328,24.9713,34214.0
2023-12-01 10:30:00,26.01,26.11,25.99,26.08,55801.0,24.9713,25.0673,24.952,25.0385,55801.0
2023-12-01 10:35:00,26.07,26.12,26.07,26.08,77366.0,25.0289,25.0769,25.0289,25.0385,77366.0
2023-12-01 10:40:00,26.08,26.13,26.08,26.1,84624.0,25.0385,25.0865,25.0385,25.0577,84624.0
2023-12-01 10:45:00,26.1,26.15,26.07,26.15,41407.0,25.0577,25.1057,25.0289,25.1057,41407.0
2023-12-01 10:50:00,26.15,26.15,26.1,26.11,38269.0,25.1057,25.1057,25.0577,25.0673,38269.0
2023-12-01 10:55:00,26.12,26.12,26.04,26.04,45355.0,25.0769,25.0769,25.0001,25.0001,45355.0
2023-12-01 11:00:00,26.04,26.05,25.96,26.02,59741.0,25.0001,25.0097,24.9232,24.9809,59741.0
2023-12-01 11:05:00,26.02,26.1,25.95,26.08,38997.0,24.9809,25.0577,24.9136,25.0385,38997.0
2023-12-01 11:10:00,26.08,26.18,26.07,26.18,38071.0,25.0385,25.1345,25.0289,25.1345,38071.0
2023-12-01 11:15:00,26.18,26.22,26.17,26.21,34583.0,25.1345,25.1729,25.1249,25.1633,34583.0
2023-12-01 11:20:00,26.21,26.22,26.17,26.21,55891.0,25.1633,25.1729,25.1249,25.1633,55891.0
2023-12-01 11:25:00,26.21,26.26,26.2,26.24,89610.0,25.1633,25.2113,25.1537,25.1921,89610.0
2023-12-01 11:30:00,26.24,26.24,26.15,26.2,60343.0,25.1921,25.1921,25.1057,25.1537,60343.0
2023-12-01 11:35:00,26.2,26.2,26.11,26.15,53425.0,25.1537,25.1537,25.0673,25.1057,53425.0
2023-12-01 11:40:00,26.14,26.21,26.14,26.18,69192.0,25.0961,25.1633,25.0961,25.1345,69192.0
2023-12-01 11:45:00,26.19,26.21,26.16,26.21,80715.0,25.1441,25.1633,25.1153,25.1633,80715.0
2023-12-01 11:50:00,26.22,26.3,26.21,26.3,53883.0,25.1729,25.2497,25.1633,25.2497,53883.0
2023-12-01 11:55:00,26.3,26.32,26.28,26.29,61658.0,25.2497,25.2689,25.2305,25.2401,61658.0
2023-12-01 12:00:00,26.29,26.36,26.28,26.36,54379.0,25.2401,25.3073,25.2305,25.3073,54379.0
2023-12-01 12:05:00,26.35,26.42,26.34,26.39,50418.0,25.2977,25.3649,25.2881,25.3361,50418.0
2023-12-01 12:10:00,26.39,26.46,26.38,26.45,55437.0,25.3361,25.4033,25.3265,25.3937,55437.0
2023-12-01 12:15:00,26.44,26.47,26.43,26.46,72408.0,25.3841,25.4129,25.3745,25.4033,72408.0
2023-12-01 12:20:00,26.47,26.5,26.45,26.49,66821.0,25.4129,25.4417,25.3937,25.4321,66821.0
2023-12-01 12:25:00,26.5,26.51,26.42,26.42,65691.0,25.4417,25.4513,25.3649,25.3649,65691.0
2023-12-01 12:30:00,26.42,26.46,26.41,26.43,67227.0,25.3649,25.4033,25.3553,25.3745,67227.0
2023-12-01 12:35:00,26.43,26.47,26.42,26.42,40342.0,25.3745,25.4129,25.3649,25.3649,40342.0
2023-12-01 12:40:00,26.42,26.45,26.41,26.44,36747.0,25.3649,25.3937,25.3553,25.3841,36747.0
2023-12-01 12:45:00,26.44,26.48,26.44,26.46,52698.0,25.3841,25.4225,25.3841,25.4033,52698.0
2023-12-01 12:50:00,26.46,26.46,26.34,26.4,119002.0,25.4033,25.4033,25.2881,25.3457,119002.0
2023-12-01 12:55:00,26.39,26.42,26.37,26.4,33602.0,25.3361,25.3649,25.3169,25.3457,33602.0
2023-12-01 13:00:00,26.41,26.5,26.39,26.47,108552.0,25.3553,25.4417,25.3361,25.4129,108552.0
2023-12-01 13:05:00,26.46,26.48,26.43,26.45,69300.0,25.4033,25.4225,25.3745,25.3937,69300.0
2023-12-01 13:10:00,26.46,26.49,26.44,26.46,44206.0,25.4033,25.4321,25.3841,25.4033,44206.0
2023-12-01 13:15:00,26.46,26.52,26.46,26.51,27745.0,25.4033,25.4609,25.4033,25.4513,27745.0
2023-12-01 13:20:00,26.51,26.54,26.49,26.54,26923.0,25.4513,25.4801,25.4321,25.4801,26923.0
2023-12-01 13:25:00,26.54,26.54,26.49,26.54,67719.0,25.4801,25.4801,25.4321,25.4801,67719.0
2023-12-01 13:30:00,26.54,26.56,26.49,26.56,137581.0,25.4801,25.4993,25.4321,25.4993,137581.0
2023-12-01 13:35:00,26.56,26.57,26.52,26.53,74916.0,25.4993,25.5089,25.4609,25.4705,74916.0
2023-12-01 13:40:00,26.53,26.53,26.46,26.49,42986.0,25.4705,25.4705,25.4033,25.4321,42986.0
2023-12-01 13:45:00,26.49,26.5,26.4,26.42,46621.0,25.4321,25.4417,25.3457,25.3649,46621.0
2023-12-01 13:50:00,26.42,26.46,26.41,26.45,42802.0,25.3649,25.4033,25.3553,25.3937,42802.0
2023-12-01 13:55:00,26.45,26.49,26.45,26.49,45949.0,25.3937,25.4321,25.3937,25.4321,45949.0
2023-12-01 14:00:00,26.49,26.5,26.45,26.46,46628.0,25.4321,25.4417,25.3937,25.4033,46628.0
2023-12-01 14:05:00,26.46,26.46,26.4,26.44,52427.0,25.4033,25.4033,25.3457,25.3841,52427.0
2023-12-01 14:10:00,26.45,26.49,26.44,26.49,53300.0,25.3937,25.4321,25.3841,25.4321,53300.0
2023-12-01 14:15:00,26.49,26.49,26.43,26.44,37044.0,25.4321,25.4321,25.3745,25.3841,37044.0
2023-12-01 14:20:00,26.43,26.45,26.42,26.45,28982.0,25.3745,25.3937,25.3649,25.3937,28982.0
2023-12-01 14:25:00,26.45,26.47,26.41,26.46,60146.0,25.3937,25.4129,25.3553,25.4033,60146.0
2023-12-01 14:30:00,26.46,26.54,26.46,26.53,46799.0,25.4033,25.4801,25.4033,25.4705,46799.0
2023-12-01 14:35:00,26.53,26.55,26.51,26.54,28171.0,25.4705,25.4897,25.4513,25.4801,28171.0
2023-12-01 14:40:00,26.54,26.55,26.52,26.54,59305.0,25.4801,25.4897,25.4609,25.4801,59305.0
2023-12-01 14:45:00,26.54,26.56,26.52,26.54,84790.0,25.4801,25.4993,25.4609,25.4801,84790.0
2023-12-01 14:50:00,26.54,26.55,26.52,26.54,41584.0,25.4801,25.4897,25.4609,25.4801,41584.0
2023-12-01 14:55:00,26.53,26.54,26.52,26.52,34200.0,25.4705,25.4801,25.4609,25.4609,34200.0
2023-12-01 15:00:00,26.52,26.53,26.49,26.51,66471.0,25.4609,25.4705,25.4321,25.4513,66471.0
2023-12-01 15:05:00,26.51,26.52,26.44,26.48,69402.0,25.4513,25.4609,25.3841,25.4225,69402.0
2023-12-01 15:10:00,26.49,26.5,26.47,26.47,43965.0,25.4321,25.4417,25.4129,25.4129,43965.0
2023-12-01 15:15:00,26.48,26.49,26.46,26.48,41580.0,25.4225,25.4321,25.4033,25.4225,41580.0
2023-12-01 15:20:00,26.48,26.48,26.44,26.48,69089.0,25.4225,25.4225,25.3841,25.4225,69089.0
2023-12-01 15:25:00,26.49,26.52,26.48,26.52,42577.0,25.4321,25.4609,25.4225,25.4609,42577.0
2023-12-01 15:30:00,26.52,26.6,26.5,26.6,158207.0,25.4609,25.5377,25.4417,25.5377,158207.0
2023-12-01 15:35:00,26.6,26.61,26.57,26.58,175073.0,25.5377,25.5473,25.5089,25.5185,175073.0
2023-12-01 15:40:00,26.58,26.61,26.56,26.6,147810.0,25.5185,25.5473,25.4993,25.5377,147810.0
2023-12-01 15:45:00,26.6,26.64,26.58,26.64,185325.0,25.5377,25.5761,25.5185,25.5761,185325.0
2023-12-01 15:50:00,26.63,26.64,26.58,26.59,261293.0,25.5665,25.5761,25.5185,25.5281,261293.0
2023-12-01 15:55:00,26.59,26.69,26.59,26.69,592074.0,25.5281,25.6241,25.5281,25.6241,592074.0
2023-12-04 09:30:00,26.66,26.79,26.42,26.57,588040.0,25.5953,25.7201,25.3649,25.5089,588040.0
2023-12-04 09:35:00,26.56,26.7,26.51,26.66,351748.0,25.4993,25.6337,25.4513,25.5953,351748.0
2023-12-04 09:40:00,26.66,26.88,26.64,26.87,227593.0,25.5953,25.8065,25.5761,25.7969,227593.0
2023-12-04 09:45:00,26.87,27.02,26.87,26.98,165732.0,25.7969,25.9409,25.7969,25.9025,165732.0
2023-12-04 09:50:00,26.98,27.05,26.89,26.89,172047.0,25.9025,25.9697,25.8161,25.8161,172047.0
2023-12-04 09:55:00,26.89,26.92,26.69,26.87,210647.0,25.8161,25.8449,25.6241,25.7969,210647.0
2023-12-04 10:00:00,26.88,26.95,26.85,26.88,184319.0,25.8065,25.8737,25.7777,25.8065,184319.0
2023-12-04 10:05:00,26.88,26.94,26.76,26.93,108262.0,25.8065,25.8641,25.6913,25.8545,108262.0
2023-12-04 10:10:00,26.93,26.98,26.83,26.98,105328.0,25.8545,25.9025,25.7585,25.9025,105328.0
2023-12-04 10:15:00,26.98,27.04,26.92,26.93,95428.0,25.9025,25.9601,25.8449,25.8545,95428.0
2023-12-04 10:20:00,26.93,27.07,26.92,27.01,99641.0,25.8545,25.9889,25.8449,25.9313,99641.0
2023-12-04 10:25:00,27.01,27.07,26.93,26.96,124681.0,25.9313,25.9889,25.8545,25.8833,124681.0
2023-12-04 10:30:00,26.96,26.98,26.92,26.96,70535.0,25.8833,25.9025,25.8449,25.8833,70535.0
2023-12-04 10:35:00,26.97,27.08,26.96,27.05,89128.0,25.8929,25.9985,25.8833,25.9697,89128.0
2023-12-04 10:40:00,27.05,27.1,27.02,27.07,120300.0,25.9697,26.0177,25.9409,25.9889,120300.0
2023-12-04 10:45:00,27.08,27.17,27.07,27.17,121472.0,25.9985,26.0849,25.9889,26.0849,121472.0
2023-12-04 10:50:00,27.17,27.18,26.99,26.99,130983.0,26.0849,26.0945,25.9121,25.9121,130983.0
2023-12-04 10:55:00,26.99,27.05,26.97,27.04,69805.0,25.9121,25.9697,25.8929,25.9601,69805.0
2023-12-04 11:00:00,27.03,27.03,26.84,26.85,138104.0,25.9505,25.9505,25.7681,25.7777,138104.0
2023-12-04 11:05:00,26.84,26.87,26.8,26.82,72527.0,25.7681,25.7969,25.7297,25.7489,72527.0
2023-12-04 11:10:00,26.83,26.94,26.82,26.92,47808.0,25.7585,25.8641,25.7489,25.8449,47808.0
2023-12-04 11:15:00,26.91,26.94,26.85,26.94,55233.0,25.8353,25.8641,25.7777,25.8641,55233.0
2023-12-04 11:20:00,26.94,26.94,26.9,26.92,118996.0,25.8641,25.8641,25.8257,25.8449,118996.0
2023-12-04 11:25:00,26.92,26.97,26.86,26.96,61114.0,25.8449,25.8929,25.7873,25.8833,61114.0
2023-12-04 11:30:00,26.96,26.99,26.91,26.93,163114.0,25.8833,25.9121,25.8353,25.8545,163114.0
2023-12-04 11:35:00,26.93,26.99,26.92,26.99,99334.0,25.8545,25.9121,25.8449,25.9121,99334.0
2023-12-04 11:40:00,27.0,27.12,26.98,27.09,112048.0,25.9217,26.0369,25.9025,26.0081,112048.0
2023-12-04 11:45:00,27.1,27.14,27.07,27.08,94433.0,26.0177,26.0561,25.9889,25.9985,94433.0
2023-12-04 11:50:00,27.06,27.11,27.05,27.08,89108.0,25.9793,26.0273,25.9697,25.9985,89108.0
2023-12-04 11:55:00,27.09,27.1,27.0,27.1,98999.0,26.0081,26.0177,25.9217,26.0177,98999.0
2023-12-04 12:00:00,27.09,27.1,27.03,27.04,106145.0,26.0081,26.0177,25.9505,25.9601,106145.0
2023-12-04 12:05:00,27.03,27.09,27.01,27.06,69713.0,25.9505,26.0081,25.9313,25.9793,69713.0
2023-12-04 12:10:00,27.07,27.13,27.06,27.13,44430.0,25.9889,26.0465,25.9793,26.0465,44430.0
2023-12-04 12:15:00,27.13,27.14,27.09,27.11,51175.0,26.0465,26.0561,26.0081,26.0273,51175.0
2023-12-04 12:20:00,27.1,27.11,27.01,27.01,57477.0,26.0177,26.0273,25.9313,25.9313,57477.0
2023-12-04 12:25:00,27.01,27.07,27.0,27.05,57397.0,25.9313,25.9889,25.9217,25.9697,57397.0
2023-12-04 12:30:00,27.05,27.11,27.04,27.1,33911.0,25.9697,26.0273,25.9601,26.0177,33911.0
2023-12-04 12:35:00,27.09,27.13,27.05,27.12,61015.0,26.0081,26.0465,25.9697,26.0369,61015.0
2023-12-04 12:40:00,27.12,27.13,27.09,27.1,45698.0,26.0369,26.0465,26.0081,26.0177,45698.0
2023-12-04 12:45:00,27.11,27.14,27.09,27.14,40419.0,26.0273,26.0561,26.0081,26.0561,40419.0
2023-12-04 12:50:00,27.14,27.17,27.13,27.16,32042.0,26.0561,26.0849,26.0465,26.0753,32042.0
2023-12-04 12:55:00,27.16,27.17,27.13,27.15,24286.0,26.0753,26.0849,26.0465,26.0657,24286.0
2023-12-04 13:00:00,27.16,27.16,27.09,27.14,55025.0,26.0753,26.0753,26.0081,26.0561,55025.0
2023-12-04 13:05:00,27.14,27.15,27.12,27.14,19357.0,26.0561,26.0657,26.0369,26.0561,19357.0
2023-12-04 13:10:00,27.14,27.15,27.12,27.13,43192.0,26.0561,26.0657,26.0369,26.0465,43192.0
2023-12-04 13:15:00,27.13,27.15,27.11,27.14,28251.0,26.0465,26.0657,26.0273,26.0561,28251.0
2023-12-04 13:20:00,27.15,27.16,27.09,27.1,34353.0,26.0657,26.0753,26.0081,26.0177,34353.0
2023-12-04 13:25:00,27.1,27.12,27.04,27.05,45133.0,26.0177,26.0369,25.9601,25.9697,45133.0
2023-12-04 13:30:00,27.04,27.05,27.02,27.03,40563.0,25.9601,25.9697,25.9409,25.9505,40563.0
2023-12-04 13:35:00,27.03,27.03,27.0,27.01,40137.0,25.9505,25.9505,25.9217,25.9313,40137.0
2023-12-04 13:40:00,27.02,27.02,26.96,26.96,78261.0,25.9409,25.9409,25.8833,25.8833,78261.0
2023-12-04 13:45:00,26.96,27.02,26.94,27.0,66968.0,25.8833,25.9409,25.8641,25.9217,66968.0
2023-12-04 13:50:00,26.99,27.07,26.99,27.06,90315.0,25.9121,25.9889,25.9121,25.9793,90315.0
2023-12-04 13:55:00,27.06,27.06,27.03,27.04,37248.0,25.9793,25.9793,25.9505,25.9601,37248.0
2023-12-04 14:00:00,27.05,27.08,27.03,27.04,50569.0,25.9697,25.9985,25.9505,25.9601,50569.0
2023-12-04 14:05:00,27.05,27.05,27.01,27.04,44820.0,25.9697,25.9697,25.9313,25.9601,44820.0
2023-12-04 14:10:00,27.04,27.11,27.03,27.07,49434.0,25.9601,26.0273,25.9505,25.9889,49434.0
2023-12-04 14:15:00,27.07,27.07,27.01,27.04,75770.0,25.9889,25.9889,25.9313,25.9601,75770.0
2023-12-04 14:20:00,27.04,27.06,27.02,27.05,53730.0,25.9601,25.9793,25.9409,25.9697,53730.0
2023-12-04 14:25:00,27.05,27.06,27.01,27.02,86300.0,25.9697,25.9793,25.9313,25.9409,86300.0
2023-12-04 14:30:00,27.02,27.05,27.01,27.05,112719.0,25.9409,25.9697,25.9313,25.9697,112719.0
2023-12-04 14:35:00,27.05,27.09,27.03,27.06,74811.0,25.9697,26.0081,25.9505,25.9793,74811.0
2023-12-04 14:40:00,27.06,27.12,27.04,27.12,78784.0,25.9793,26.0369,25.9601,26.0369,78784.0
2023-12-04 14:45:00,27.12,27.14,27.08,27.11,93273.0,26.0369,26.0561,25.9985,26.0273,93273.0
2023-12-04 14:50:00,27.11,27.12,27.07,27.11,89271.0,26.0273,26.0369,25.9889,26.0273,89271.0
2023-12-04 14:55:00,27.11,27.12,27.09,27.11,48031.0,26.0273,26.0369,26.0081,26.0273,48031.0
2023-12-04 15:00:00,27.11,27.14,27.09,27.11,75503.0,26.0273,26.0561,26.0081,26.0273,75503.0
2023-12-04 15:05:00,27.1,27.15,27.09,27.14,87898.0,26.0177,26.0657,26.0081,26.0561,87898.0
2023-12-04 15:10:00,27.15,27.18,27.15,27.17,69410.0,26.0657,26.0945,26.0657,26.0849,69410.0
2023-12-04 15:15:00,27.17,27.18,27.12,27.17,132364.0,26.0849,26.0945,26.0369,26.0849,132364.0
2023-12-04 15:20:00,27.17,27.19,27.14,27.17,90902.0,26.0849,26.1041,26.0561,26.0849,90902.0
2023-12-04 15:25:00,27.17,27.17,27.11,27.14,138750.0,26.0849,26.0849,26.0273,26.0561,138750.0
2023-12-04 15:30:00,27.14,27.2,27.12,27.18,145267.0,26.0561,26.1137,26.0369,26.0945,145267.0
2023-12-04 15:35:00,27.17,27.18,27.12,27.14,172162.0,26.0849,26.0945,26.0369,26.0561,172162.0
2023-12-04 15:40:00,27.14,27.2,27.14,27.2,215193.0,26.0561,26.1137,26.0561,26.1137,215193.0
2023-12-04 15:45:00,27.2,27.23,27.19,27.23,320258.0,26.1137,26.1425,26.1041,26.1425,320258.0
2023-12-04 15:50:00,27.23,27.29,27.22,27.27,583325.0,26.1425,26.2001,26.1329,26.1809,583325.0
2023-12-04 15:55:00,27.27,27.32,27.26,27.3,1306533.0,26.1809,26.2289,26.1713,26.2097,1306533.0
2023-12-05 09:30:00,27.15,27.3,27.1,27.18,269119.0,26.0657,26.2097,26.0177,26.0945,269119.0
2023-12-05 09:35:00,27.19,27.2,27.01,27.07,106501.0,26.1041,26.1137,25.9313,25.9889,106501.0
2023-12-05 09:40:00,27.07,27.08,26.87,26.89,140549.0,25.9889,25.9985,25.7969,25.8161,140549.0
2023-12-05 09:45:00,26.89,27.15,26.89,27.03,91275.0,25.8161,26.0657,25.8161,25.9505,91275.0
2023-12-05 09:50:00,27.02,27.1,26.95,27.08,55913.0,25.9409,26.0177,25.8737,25.9985,55913.0
2023-12-05 09:55:00,27.08,27.11,27.05,27.08,48230.0,25.9985,26.0273,25.9697,25.9985,48230.0
2023-12-05 10:00:00,27.09,27.2,27.06,27.16,118739.0,26.0081,26.1137,25.9793,26.0753,118739.0
2023-12-05 10:05:00,27.17,27.17,27.09,27.1,92230.0,26.0849,26.0849,26.0081,26.0177,92230.0
2023-12-05 10:10:00,27.1,27.12,27.06,27.1,57740.0,26.0177,26.0369,25.9793,26.0177,57740.0
2023-12-05 10:15:00,27.09,27.09,27.0,27.02,88277.0,26.0081,26.0081,25.9217,25.9409,88277.0
2023-12-05 10:20:00,27.02,27.12,26.99,27.08,46230.0,25.9409,26.0369,25.9121,25.9985,46230.0
2023-12-05 10:25:00,27.07,27.11,27.02,27.08,59501.0,25.9889,26.0273,25.9409,25.9985,59501.0
2023-12-05 10:30:00,27.09,27.11,27.01,27.02,109308.0,26.0081,26.0273,25.9313,25.9409,109308.0
2023-12-05 10:35:00,27.02,27.05,26.98,27.01,68420.0,25.9409,25.9697,25.9025,25.9313,68420.0
2023-12-05 10:40:00,27.01,27.07,26.95,27.06,62785.0,25.9313,25.9889,25.8737,25.9793,62785.0
2023-12-05 10:45:00,27.07,27.07,27.01,27.04,48117.0,25.9889,25.9889,25.9313,25.9601,48117.0
2023-12-05 10:50:00,27.03,27.06,27.0,27.02,48839.0,25.9505,25.9793,25.9217,25.9409,48839.0
2023-12-05 10:55:00,27.02,27.1,27.0,27.09,53674.0,25.9409,26.0177,25.9217,26.0081,53674.0
2023-12-05 11:00:00,27.09,27.12,27.08,27.12,42087.0,26.0081,26.0369,25.9985,26.0369,42087.0
2023-12-05 11:05:00,27.12,27.17,27.11,27.12,52728.0,26.0369,26.0849,26.0273,26.0369,52728.0
2023-12-05 11:10:00,27.12,27.14,27.05,27.08,62891.0,26.0369,26.0561,25.9697,25.9985,62891.0
2023-12-05 11:15:00,27.08,27.14,27.05,27.06,52743.0,25.9985,26.0561,25.9697,25.9793,52743.0
2023-12-05 11:20:00,27.06,27.07,26.99,27.02,75605.0,25.9793,25.9889,25.9121,25.9409,75605.0
2023-12-05 11:25:00,27.02,27.12,27.02,27.1,59278.0,25.9409,26.0369,25.9409,26.0177,59278.0
2023-12-05 11:30:00,27.1,27.13,27.09,27.11,55230.0,26.0177,26.0465,26.0081,26.0273,55230.0
2023-12-05 11:35:00,27.11,27.16,27.1,27.11,67750.0,26.0273,26.0753,26.0177,26.0273,67750.0
2023-12-05 11:40:00,27.12,27.17,27.11,27.16,51335.0,26.0369,26.0849,26.0273,26.0753,51335.0
2023-12-05 11:45:00,27.16,27.16,27.08,27.09,51244.0,26.0753,26.0753,25.9985,26.0081,51244.0
2023-12-05 11:50:00,27.09,27.1,27.02,27.04,49631.0,26.0081,26.0177,25.9409,25.9601,49631.0
2023-12-05 11:55:00,27.04,27.07,27.0,27.01,52711.0,25.9601,25.9889,25.9217,25.9313,52711.0
2023-12-05 12:00:00,27.01,27.03,26.99,27.03,75217.0,25.9313,25.9505,25.9121,25.9505,75217.0
2023-12-05 12:05:00,27.03,27.03,26.95,26.96,32153.0,25.9505,25.9505,25.8737,25.8833,32153.0
2023-12-05 12:10:00,26.96,26.97,26.89,26.93,60862.0,25.8833,25.8929,25.8161,25.8545,60862.0
2023-12-05 12:15:00,26.93,26.95,26.88,26.9,132021.0,25.8545,25.8737,25.8065,25.8257,132021.0
2023-12-05 12:20:00,26.9,26.96,26.88,26.93,59369.0,25.8257,25.8833,25.8065,25.8545,59369.0
2023-12-05 12:25:00,26.93,26.94,26.88,26.9,39293.0,25.8545,25.8641,25.8065,25.8257,39293.0
2023-12-05 12:30:00,26.9,26.9,26.83,26.87,52255.0,25.8257,25.8257,25.7585,25.7969,52255.0
2023-12-05 12:35:00,26.87,26.92,26.86,26.9,35008.0,25.7969,25.8449,25.7873,25.8257,35008.0
2023-12-05 12:40:00,26.91,26.91,26.85,26.87,40799.0,25.8353,25.8353,25.7777,25.7969,40799.0
2023-12-05 12:45:00,26.87,26.92,26.86,26.92,30776.0,25.7969,25.8449,25.7873,25.8449,30776.0
2023-12-05 12:50:00,26.92,26.93,26.85,26.88,31334.0,25.8449,25.8545,25.7777,25.8065,31334.0
2023-12-05 12:55:00,26.89,26.93,26.85,26.87,37560.0,25.8161,25.8545,25.7777,25.7969,37560.0
2023-12-05 13:00:00,26.87,26.89,26.86,26.89,47459.0,25.7969,25.8161,25.7873,25.8161,47459.0
2023-12-05 13:05:00,26.89,26.94,26.87,26.92,35531.0,25.8161,25.8641,25.7969,25.8449,35531.0
2023-12-05 13:10:00,26.91,26.95,26.91,26.95,33749.0,25.8353,25.8737,25.8353,25.8737,33749.0
2023-12-05 13:15:00,26.94,27.0,26.94,27.0,37641.0,25.8641,25.9217,25.8641,25.9217,37641.0
2023-12-05 13:20:00,26.99,27.02,26.98,26.99,37131.0,25.9121,25.9409,25.9025,25.9121,37131.0
2023-12-05 13:25:00,26.99,27.0,26.97,26.97,35121.0,25.9121,25.9217,25.8929,25.8929,35121.0
2023-12-05 13:30:00,26.98,27.0,26.97,27.0,50612.0,25.9025,25.9217,25.8929,25.9217,50612.0
2023-12-05 13:35:00,27.0,27.01,26.96,26.96,40453.0,25.9217,25.9313,25.8833,25.8833,40453.0
2023-12-05 13:40:00,26.96,27.0,26.94,26.98,44754.0,25.8833,25.9217,25.8641,25.9025,44754.0
2023-12-05 13:45:00,26.98,27.0,26.96,26.98,44541.0,25.9025,25.9217,25.8833,25.9025,44541.0
2023-12-05 13:50:00,26.97,27.0,26.97,26.98,26636.0,25.8929,25.9217,25.8929,25.9025,26636.0
2023-12-05 13:55:00,26.98,27.0,26.96,26.97,26410.0,25.9025,25.9217,25.8833,25.8929,26410.0
2023-12-05 14:00:00,26.96,26.98,26.95,26.96,50586.0,25.8833,25.9025,25.8737,25.8833,50586.0
2023-12-05 14:05:00,26.96,26.99,26.96,26.96,39635.0,25.8833,25.9121,25.8833,25.8833,39635.0
2023-12-05 14:10:00,26.96,27.0,26.96,27.0,40832.0,25.8833,25.9217,25.8833,25.9217,40832.0
2023-12-05 14:15:00,27.0,27.0,26.97,26.99,65157.0,25.9217,25.9217,25.8929,25.9121,65157.0
2023-12-05 14:20:00,26.99,26.99,26.96,26.98,56632.0,25.9121,25.9121,25.8833,25.9025,56632.0
2023-12-05 14:25:00,26.99,27.01,26.97,27.0,45938.0,25.9121,25.9313,25.8929,25.9217,45938.0
2023-12-05 14:30:00,27.01,27.03,26.98,27.0,79593.0,25.9313,25.9505,25.9025,25.9217,79593.0
2023-12-05 14:35:00,27.0,27.01,26.98,26.99,21459.0,25.9217,25.9313,25.9025,25.9121,21459.0
2023-12-05 14:40:00,26.99,27.01,26.98,26.99,32189.0,25.9121,25.9313,25.9025,25.9121,32189.0
2023-12-05 14:45:00,26.99,26.99,26.97,26.98,37996.0,25.9121,25.9121,25.8929,25.9025,37996.0
2023-12-05 14:50:00,26.98,27.02,26.97,27.01,139302.0,25.9025,25.9409,25.8929,25.9313,139302.0
2023-12-05 14:55:00,27.0,27.02,26.96,26.96,79830.0,25.9217,25.9409,25.8833,25.8833,79830.0
2023-12-05 15:00:00,26.96,26.98,26.95,26.95,46757.0,25.8833,25.9025,25.8737,25.8737,46757.0
2023-12-05 15:05:00,26.95,27.0,26.95,26.99,48808.0,25.8737,25.9217,25.8737,25.9121,48808.0
2023-12-05 15:10:00,26.99,27.03,26.99,27.02,73431.0,25.9121,25.9505,25.9121,25.9409,73431.0
2023-12-05 15:15:00,27.02,27.11,27.01,27.1,100866.0,25.9409,26.0273,25.9313,26.0177,100866.0
2023-12-05 15:20:00,27.1,27.11,27.04,27.05,76964.0,26.0177,26.0273,25.9601,25.9697,76964.0
2023-12-05 15:25:00,27.05,27.08,27.04,27.07,81537.0,25.9697,25.9985,25.9601,25.9889,81537.0
2023-12-05 15:30:00,27.07,27.11,27.06,27.08,114693.0,25.9889,26.0273,25.9793,25.9985,114693.0
2023-12-05 15:35:00,27.08,27.09,27.03,27.05,92561.0,25.9985,26.0081,25.9505,25.9697,92561.0
2023-12-05 15:40:00,27.05,27.1,27.04,27.09,148820.0,25.9697,26.0177,25.9601,26.0081,148820.0
2023-12-05 15:45:00,27.09,27.1,27.05,27.08,261952.0,26.0081,26.0177,25.9697,25.9985,261952.0
2023-12-05 15:50:00,27.08,27.14,27.06,27.13,370944.0,25.9985,26.0561,25.9793,26.0465,370944.0
2023-12-05 15:55:00,27.13,27.18,27.12,27.17,951477.0,26.0465,26.0945,26.0369,26.0849,951477.0
2023-12-06 09:30:00,27.65,27.76,27.5,27.61,288045.0,26.5458,26.6514,26.4017,26.5074,288045.0
2023-12-06 09:35:00,27.6,27.66,27.47,27.64,100710.0,26.4978,26.5554,26.3729,26.5362,100710.0
2023-12-06 09:40:00,27.65,27.78,27.6,27.76,106372.0,26.5458,26.6706,26.4978,26.6514,106372.0
2023-12-06 09:45:00,27.76,27.94,27.76,27.93,174518.0,26.6514,26.8242,26.6514,26.8146,174518.0
2023-12-06 09:50:00,27.92,28.07,27.86,28.02,143006.0,26.805,26.949,26.7474,26.901,143006.0
2023-12-06 09:55:00,28.02,28.14,28.0,28.13,147236.0,26.901,27.0162,26.8818,27.0066,147236.0
2023-12-06 10:00:00,28.13,28.27,28.13,28.26,178957.0,27.0066,27.141,27.0066,27.1314,178957.0
2023-12-06 10:05:00,28.26,28.3,28.18,28.28,235301.0,27.1314,27.1698,27.0546,27.1506,235301.0
2023-12-06 10:10:00,28.29,28.31,28.22,28.26,146793.0,27.1602,27.1794,27.093,27.1314,146793.0
2023-12-06 10:15:00,28.26,28.29,28.15,28.25,144494.0,27.1314,27.1602,27.0258,27.1218,144494.0
2023-12-06 10:20:00,28.25,28.26,28.11,28.13,247155.0,27.1218,27.1314,26.9874,27.0066,247155.0
2023-12-06 10:25:00,28.14,28.14,28.07,28.08,155396.0,27.0162,27.0162,26.949,26.9586,155396.0
2023-12-06 10:30:00,28.08,28.25,28.06,28.24,140885.0,26.9586,27.1218,26.9394,27.1122,140885.0
2023-12-06 10:35:00,28.25,28.3,28.21,28.27,151583.0,27.1218,27.1698,27.0834,27.141,151583.0
2023-12-06 10:40:00,28.27,28.31,28.22,28.23,202841.0,27.141,27.1794,27.093,27.1026,202841.0
2023-12-06 10:45:00,28.23,28.31,28.22,28.28,141829.0,27.1026,27.1794,27.093,27.1506,141829.0
2023-12-06 10:50:00,28.27,28.32,28.24,28.26,94619.0,27.141,27.189,27.1122,27.1314,94619.0
2023-12-06 10:55:00,28.26,28.29,28.24,28.28,134561.0,27.1314,27.1602,27.1122,27.1506,134561.0
2023-12-06 11:00:00,28.29,28.3,28.21,28.21,346956.0,27.1602,27.1698,27.0834,27.0834,346956.0
2023-12-06 11:05:00,28.2,28.22,28.14,28.17,42035.0,27.0738,27.093,27.0162,27.045,42035.0
2023-12-06 11:10:00,28.17,28.24,28.16,28.24,103098.0,27.045,27.1122,27.0354,27.1122,103098.0
2023-12-06 11:15:00,28.24,28.26,28.17,28.23,57311.0,27.1122,27.1314,27.045,27.1026,57311.0
2023-12-06 11:20:00,28.23,28.28,28.21,28.27,35694.0,27.1026,27.1506,27.0834,27.141,35694.0
2023-12-06 11:25:00,28.28,28.38,28.27,28.37,61152.0,27.1506,27.2466,27.141,27.237,61152.0
2023-12-06 11:30:00,28.36,28.39,28.28,28.3,156922.0,27.2274,27.2562,27.1506,27.1698,156922.0
2023-12-06 11:35:00,28.3,28.35,28.26,28.35,73040.0,27.1698,27.2178,27.1314,27.2178,73040.0
2023-12-06 11:40:00,28.35,28.35,28.3,28.3,69731.0,27.2178,27.2178,27.1698,27.1698,69731.0
2023-12-06 11:45:00,28.3,28.31,28.26,28.29,65847.0,27.1698,27.1794,27.1314,27.1602,65847.0
2023-12-06 11:50:00,28.29,28.39,28.29,28.38,53652.0,27.1602,27.2562,27.1602,27.2466,53652.0
2023-12-06 11:55:00,28.38,28.41,28.37,28.4,71941.0,27.2466,27.2754,27.237,27.2658,71941.0
2023-12-06 12:00:00,28.4,28.43,28.34,28.35,63910.0,27.2658,27.2946,27.2082,27.2178,63910.0
2023-12-06 12:05:00,28.35,28.37,28.29,28.34,49506.0,27.2178,27.237,27.1602,27.2082,49506.0
2023-12-06 12:10:00,28.35,28.39,28.31,28.34,87594.0,27.2178,27.2562,27.1794,27.2082,87594.0
2023-12-06 12:15:00,28.34,28.34,28.28,28.3,143114.0,27.2082,27.2082,27.1506,27.1698,143114.0
2023-12-06 12:20:00,28.29,28.35,28.28,28.29,59176.0,27.1602,27.2178,27.1506,27.1602,59176.0
2023-12-06 12:25:00,28.29,28.32,28.26,28.3,61576.0,27.1602,27.189,27.1314,27.1698,61576.0
2023-12-06 12:30:00,28.3,28.32,28.26,28.31,43415.0,27.1698,27.189,27.1314,27.1794,43415.0
2023-12-06 12:35:00,28.3,28.35,28.29,28.34,53500.0,27.1698,27.2178,27.1602,27.2082,53500.0
2023-12-06 12:40:00,28.35,28.38,28.32,28.38,37639.0,27.2178,27.2466,27.189,27.2466,37639.0
2023-12-06 12:45:00,28.38,28.4,28.37,28.39,49675.0,27.2466,27.2658,27.237,27.2562,49675.0
2023-12-06 12:50:00,28.39,28.41,28.33,28.35,77356.0,27.2562,27.2754,27.1986,27.2178,77356.0
2023-12-06 12:55:00,28.35,28.35,28.28,28.3,48746.0,27.2178,27.2178,27.1506,27.1698,48746.0
2023-12-06 13:00:00,28.31,28.35,28.28,28.28,30424.0,27.1794,27.2178,27.1506,27.1506,30424.0
2023-12-06 13:05:00,28.28,28.28,28.24,28.25,59186.0,27.1506,27.1506,27.1122,27.1218,59186.0
2023-12-06 13:10:00,28.25,28.3,28.24,28.29,44423.0,27.1218,27.1698,27.1122,27.1602,44423.0
2023-12-06 13:15:00,28.29,28.29,28.23,28.27,35210.0,27.1602,27.1602,27.1026,27.141,35210.0
2023-12-06 13:20:00,28.27,28.27,28.23,28.25,72714.0,27.141,27.141,27.1026,27.1218,72714.0
2023-12-06 13:25:00,28.25,28.28,28.21,28.28,53252.0,27.1218,27.1506,27.0834,27.1506,53252.0
2023-12-06 13:30:00,28.28,28.32,28.26,28.3,62644.0,27.1506,27.189,27.1314,27.1698,62644.0
2023-12-06 13:35:00,28.29,28.37,28.28,28.35,53725.0,27.1602,27.237,27.1506,27.2178,53725.0
2023-12-06 13:40:00,28.35,28.37,28.31,28.34,45057.0,27.2178,27.237,27.1794,27.2082,45057.0
2023-12-06 13:45:00,28.34,28.36,28.33,28.36,28716.0,27.2082,27.2274,27.1986,27.2274,28716.0
2023-12-06 13:50:00,28.36,28.43,28.35,28.43,58640.0,27.2274,27.2946,27.2178,27.2946,58640.0
2023-12-06 13:55:00,28.43,28.43,28.39,28.41,26211.0,27.2946,27.2946,27.2562,27.2754,26211.0
2023-12-06 14:00:00,28.4,28.41,28.35,28.38,37020.0,27.2658,27.2754,27.2178,27.2466,37020.0
2023-12-06 14:05:00,28.37,28.37,28.31,28.31,58367.0,27.237,27.237,27.1794,27.1794,58367.0
2023-12-06 14:10:00,28.3,28.33,28.24,28.27,90160.0,27.1698,27.1986,27.1122,27.141,90160.0
2023-12-06 14:15:00,28.27,28.33,28.26,28.31,37522.0,27.141,27.1986,27.1314,27.1794,37522.0
2023-12-06 14:20:00,28.31,28.31,28.24,28.25,94776.0,27.1794,27.1794,27.1122,27.1218,94776.0
2023-12-06 14:25:00,28.25,28.25,28.2,28.21,41528.0,27.1218,27.1218,27.0738,27.0834,41528.0
2023-12-06 14:30:00,28.21,28.27,28.21,28.24,82054.0,27.0834,27.141,27.0834,27.1122,82054.0
2023-12-06 14:35:00,28.24,28.26,28.21,28.25,38721.0,27.1122,27.1314,27.0834,27.1218,38721.0
2023-12-06 14:40:00,28.25,28.26,28.19,28.24,46175.0,27.1218,27.1314,27.0642,27.1122,46175.0
2023-12-06 14:45:00,28.24,28.25,28.2,28.21,71002.0,27.1122,27.1218,27.0738,27.0834,71002.0
2023-12-06 14:50:00,28.22,28.23,28.2,28.21,47400.0,27.093,27.1026,27.0738,27.0834,47400.0
2023-12-06 14:55:00,28.21,28.22,28.17,28.19,36120.0,27.0834,27.093,27.045,27.0642,36120.0
2023-12-06 15:00:00,28.18,28.21,28.16,28.21,24896.0,27.0546,27.0834,27.0354,27.0834,24896.0
2023-12-06 15:05:00,28.21,28.21,28.16,28.17,29544.0,27.0834,27.0834,27.0354,27.045,29544.0
2023-12-06 15:10:00,28.17,28.19,28.12,28.13,59363.0,27.045,27.0642,26.997,27.0066,59363.0
2023-12-06 15:15:00,28.14,28.21,28.13,28.18,98156.0,27.0162,27.0834,27.0066,27.0546,98156.0
2023-12-06 15:20:00,28.18,28.18,28.13,28.14,132761.0,27.0546,27.0546,27.0066,27.0162,132761.0
2023-12-06 15:25:00,28.13,28.15,28.11,28.11,72351.0,27.0066,27.0258,26.9874,26.9874,72351.0
2023-12-06 15:30:00,28.11,28.11,28.01,28.01,210053.0,26.9874,26.9874,26.8914,26.8914,210053.0
2023-12-06 15:35:00,28.01,28.02,27.96,27.97,147962.0,26.8914,26.901,26.8434,26.853,147962.0
2023-12-06 15:40:00,27.97,27.98,27.94,27.96,151257.0,26.853,26.8626,26.8242,26.8434,151257.0
2023-12-06 15:45:00,27.96,28.01,27.95,27.97,159890.0,26.8434,26.8914,26.8338,26.853,159890.0
2023-12-06 15:50:00,27.97,28.0,27.94,28.0,285886.0,26.853,26.8818,26.8242,26.8818,285886.0
2023-12-06 15:55:00,28.0,28.02,27.98,27.98,784088.0,26.8818,26.901,26.8626,26.8626,784088.0
2023-12-07 09:30:00,28.6,29.24,28.6,29.03,852537.0,27.4578,28.0723,27.4578,27.8706,852537.0
2023-12-07 09:35:00,29.03,29.22,29.01,29.02,379044.0,27.8706,28.0531,27.8514,27.861,379044.0
2023-12-07 09:40:00,29.02,29.41,29.01,29.3,529921.0,27.861,28.2355,27.8514,28.1299,529921.0
2023-12-07 09:45:00,29.3,29.44,29.27,29.35,557628.0,28.1299,28.2643,28.1011,28.1779,557628.0
2023-12-07 09:50:00,29.35,29.45,29.29,29.41,436478.0,28.1779,28.2739,28.1203,28.2355,436478.0
2023-12-07 09:55:00,29.41,29.44,29.33,29.43,323148.0,28.2355,28.2643,28.1587,28.2547,323148.0
2023-12-07 10:00:00,29.43,29.53,29.36,29.42,476176.0,28.2547,28.3507,28.1875,28.2451,476176.0
2023-12-07 10:05:00,29.42,29.5,29.36,29.46,398024.0,28.2451,28.3219,28.1875,28.2835,398024.0
2023-12-07 10:10:00,29.46,29.47,29.36,29.42,201777.0,28.2835,28.2931,28.1875,28.2451,201777.0
2023-12-07 10:15:00,29.43,29.5,29.38,29.45,231228.0,28.2547,28.3219,28.2067,28.2739,231228.0
2023-12-07 10:20:00,29.45,29.45,29.27,29.28,120832.0,28.2739,28.2739,28.1011,28.1107,120832.0
2023-12-07 10:25:00,29.27,29.28,29.09,29.11,137295.0,28.1011,28.1107,27.9282,27.9474,137295.0
2023-12-07 10:30:00,29.12,29.16,29.05,29.08,90920.0,27.957,27.9955,27.8898,27.9186,90920.0
2023-12-07 10:35:00,29.07,29.23,29.07,29.23,143650.0,27.909,28.0627,27.909,28.0627,143650.0
2023-12-07 10:40:00,29.23,29.23,29.13,29.17,125070.0,28.0627,28.0627,27.9666,28.0051,125070.0
2023-12-07 10:45:00,29.17,29.23,29.13,29.15,76576.0,28.0051,28.0627,27.9666,27.9858,76576.0
2023-12-07 10:50:00,29.14,29.15,29.08,29.12,81510.0,27.9762,27.9858,27.9186,27.957,81510.0
2023-12-07 10:55:00,29.12,29.23,29.1,29.21,104012.0,27.957,28.0627,27.9378,28.0435,104012.0
2023-12-07 11:00:00,29.21,29.27,29.2,29.25,197621.0,28.0435,28.1011,28.0339,28.0819,197621.0
2023-12-07 11:05:00,29.25,29.27,29.18,29.21,70260.0,28.0819,28.1011,28.0147,28.0435,70260.0
2023-12-07 11:10:00,29.21,29.25,29.16,29.18,146221.0,28.0435,28.0819,27.9955,28.0147,146221.0
2023-12-07 11:15:00,29.17,29.18,29.1,29.14,89550.0,28.0051,28.0147,27.9378,27.9762,89550.0
2023-12-07 11:20:00,29.14,29.23,29.14,29.21,88901.0,27.9762,28.0627,27.9762,28.0435,88901.0
2023-12-07 11:25:00,29.21,29.32,29.21,29.3,108201.0,28.0435,28.1491,28.0435,28.1299,108201.0
2023-12-07 11:30:00,29.3,29.38,29.28,29.35,126007.0,28.1299,28.2067,28.1107,28.1779,126007.0
2023-12-07 11:35:00,29.35,29.41,29.31,29.41,133195.0,28.1779,28.2355,28.1395,28.2355,133195.0
2023-12-07 11:40:00,29.41,29.52,29.4,29.51,147314.0,28.2355,28.3411,28.2259,28.3315,147314.0
2023-12-07 11:45:00,29.51,29.56,29.5,29.53,98282.0,28.3315,28.3795,28.3219,28.3507,98282.0
2023-12-07 11:50:00,29.52,29.57,29.5,29.56,120966.0,28.3411,28.3891,28.3219,28.3795,120966.0
2023-12-07 11:55:00,29.57,29.59,29.48,29.52,103281.0,28.3891,28.4083,28.3027,28.3411,103281.0
2023-12-07 12:00:00,29.52,29.56,29.49,29.54,76675.0,28.3411,28.3795,28.3123,28.3603,76675.0
2023-12-07 12:05:00,29.54,29.55,29.45,29.46,87848.0,28.3603,28.3699,28.2739,28.2835,87848.0
2023-12-07 12:10:00,29.45,29.45,29.32,29.33,85904.0,28.2739,28.2739,28.1491,28.1587,85904.0
2023-12-07 12:15:00,29.33,29.38,29.3,29.36,65213.0,28.1587,28.2067,28.1299,28.1875,65213.0
2023-12-07 12:20:00,29.36,29.4,29.35,29.37,77218.0,28.1875,28.2259,28.1779,28.1971,77218.0
2023-12-07 12:25:00,29.37,29.39,29.27,29.3,110449.0,28.1971,28.2163,28.1011,28.1299,110449.0
2023-12-07 12:30:00,29.29,29.35,29.29,29.35,77627.0,28.1203,28.1779,28.1203,28.1779,77627.0
2023-12-07 12:35:00,29.35,29.37,29.31,29.33,78379.0,28.1779,28.1971,28.1395,28.1587,78379.0
2023-12-07 12:40:00,29.33,29.36,29.27,29.29,60716.0,28.1587,28.1875,28.1011,28.1203,60716.0
2023-12-07 12:45:00,29.29,29.32,29.23,29.26,84668.0,28.1203,28.1491,28.0627,28.0915,84668.0
2023-12-07 12:50:00,29.26,29.3,29.23,29.24,88222.0,28.0915,28.1299,28.0627,28.0723,88222.0
2023-12-07 12:55:00,29.25,29.31,29.25,29.29,56358.0,28.0819,28.1395,28.0819,28.1203,56358.0
2023-12-07 13:00:00,29.29,29.29,29.19,29.19,96081.0,28.1203,28.1203,28.0243,28.0243,96081.0
2023-12-07 13:05:00,29.2,29.22,29.18,29.18,76794.0,28.0339,28.0531,28.0147,28.0147,76794.0
2023-12-07 13:10:00,29.18,29.19,29.12,29.12,48975.0,28.0147,28.0243,27.957,27.957,48975.0
2023-12-07 13:15:00,29.12,29.16,29.09,29.16,126042.0,27.957,27.9955,27.9282,27.9955,126042.0
2023-12-07 13:20:00,29.16,29.22,29.11,29.21,45312.0,27.9955,28.0531,27.9474,28.0435,45312.0
2023-12-07 13:25:00,29.21,29.26,29.19,29.25,85553.0,28.0435,28.0915,28.0243,28.0819,85553.0
2023-12-07 13:30:00,29.25,29.32,29.24,29.32,40321.0,28.0819,28.1491,28.0723,28.1491,40321.0
2023-12-07 13:35:00,29.32,29.33,29.3,29.32,28072.0,28.1491,28.1587,28.1299,28.1491,28072.0
2023-12-07 13:40:00,29.32,29.36,29.29,29.36,39191.0,28.1491,28.1875,28.1203,28.1875,39191.0
2023-12-07 13:45:00,29.36,29.37,29.33,29.37,37353.0,28.1875,28.1971,28.1587,28.1971,37353.0
2023-12-07 13:50:00,29.37,29.41,29.36,29.39,32764.0,28.1971,28.2355,28.1875,28.2163,32764.0
2023-12-07 13:55:00,29.4,29.4,29.25,29.26,58687.0,28.2259,28.2259,28.0819,28.0915,58687.0
2023-12-07 14:00:00,29.25,29.31,29.25,29.3,95905.0,28.0819,28.1395,28.0819,28.1299,95905.0
2023-12-07 14:05:00,29.29,29.3,29.26,29.27,32468.0,28.1203,28.1299,28.0915,28.1011,32468.0
2023-12-07 14:10:00,29.27,29.27,29.19,29.2,56214.0,28.1011,28.1011,28.0243,28.0339,56214.0
2023-12-07 14:15:00,29.19,29.22,29.18,29.21,73602.0,28.0243,28.0531,28.0147,28.0435,73602.0
2023-12-07 14:20:00,29.2,29.23,29.16,29.17,62356.0,28.0339,28.0627,27.9955,28.0051,62356.0
2023-12-07 14:25:00,29.17,29.17,29.12,29.15,78994.0,28.0051,28.0051,27.957,27.9858,78994.0
2023-12-07 14:30:00,29.15,29.17,29.11,29.17,81088.0,27.9858,28.0051,27.9474,28.0051,81088.0
2023-12-07 14:35:00,29.16,29.18,29.13,29.14,44665.0,27.9955,28.0147,27.9666,27.9762,44665.0
2023-12-07 14:40:00,29.15,29.16,29.08,29.08,37675.0,27.9858,27.9955,27.9186,27.9186,37675.0
2023-12-07 14:45:00,29.08,29.14,29.06,29.13,54136.0,27.9186,27.9762,27.8994,27.9666,54136.0
2023-12-07 14:50:00,29.12,29.14,29.11,29.13,36281.0,27.957,27.9762,27.9474,27.9666,36281.0
2023-12-07 14:55:00,29.12,29.12,29.08,29.09,61016.0,27.957,27.957,27.9186,27.9282,61016.0
2023-12-07 15:00:00,29.08,29.17,29.08,29.17,52720.0,27.9186,28.0051,27.9186,28.0051,52720.0
2023-12-07 15:05:00,29.17,29.19,29.14,29.19,80234.0,28.0051,28.0243,27.9762,28.0243,80234.0
2023-12-07 15:10:00,29.19,29.26,29.16,29.25,114081.0,28.0243,28.0915,27.9955,28.0819,114081.0
2023-12-07 15:15:00,29.25,29.27,29.22,29.24,103655.0,28.0819,28.1011,28.0531,28.0723,103655.0
2023-12-07 15:20:00,29.23,29.25,29.15,29.17,153988.0,28.0627,28.0819,27.9858,28.0051,153988.0
2023-12-07 15:25:00,29.16,29.18,29.13,29.13,169501.0,27.9955,28.0147,27.9666,27.9666,169501.0
2023-12-07 15:30:00,29.13,29.15,29.09,29.14,245624.0,27.9666,27.9858,27.9282,27.9762,245624.0
2023-12-07 15:35:00,29.14,29.2,29.1,29.11,150424.0,27.9762,28.0339,27.9378,27.9474,150424.0
2023-12-07 15:40:00,29.11,29.13,29.09,29.1,229961.0,27.9474,27.9666,27.9282,27.9378,229961.0
2023-12-07 15:45:00,29.1,29.11,29.05,29.08,271198.0,27.9378,27.9474,27.8898,27.9186,271198.0
2023-12-07 15:50:00,29.09,29.09,29.04,29.09,388322.0,27.9282,27.9282,27.8802,27.9282,388322.0
2023-12-07 15:55:00,29.08,29.19,29.07,29.14,977231.0,27.9186,28.0243,27.909,27.9762,977231.0
2023-12-08 09:30:00,28.95,29.18,28.91,29.18,210706.0,27.7938,28.0147,27.7554,28.0147,210706.0
2023-12-08 09:35:00,29.17,29.2,29.08,29.1,56810.0,28.0051,28.0339,27.9186,27.9378,56810.0
2023-12-08 09:40:00,29.11,29.11,28.94,29.03,99793.0,27.9474,27.9474,27.7842,27.8706,99793.0
2023-12-08 09:45:00,29.04,29.15,29.01,29.06,73333.0,27.8802,27.9858,27.8514,27.8994,73333.0
2023-12-08 09:50:00,29.05,29.07,29.0,29.03,37916.0,27.8898,27.909,27.8418,27.8706,37916.0
2023-12-08 09:55:00,29.03,29.06,29.01,29.02,26704.0,27.8706,27.8994,27.8514,27.861,26704.0
2023-12-08 10:00:00,29.02,29.12,29.01,29.07,59557.0,27.861,27.957,27.8514,27.909,59557.0
2023-12-08 10:05:00,29.07,29.13,29.05,29.12,58651.0,27.909,27.9666,27.8898,27.957,58651.0
2023-12-08 10:10:00,29.12,29.16,29.08,29.11,41121.0,27.957,27.9955,27.9186,27.9474,41121.0
2023-12-08 10:15:00,29.12,29.15,29.07,29.11,83025.0,27.957,27.9858,27.909,27.9474,83025.0
2023-12-08 10:20:00,29.11,29.13,29.04,29.07,55590.0,27.9474,27.9666,27.8802,27.909,55590.0
2023-12-08 10:25:00,29.06,29.11,29.05,29.07,86919.0,27.8994,27.9474,27.8898,27.909,86919.0
2023-12-08 10:30:00,29.07,29.1,29.02,29.03,102188.0,27.909,27.9378,27.861,27.8706,102188.0
2023-12-08 10:35:00,29.03,29.03,28.91,28.93,117257.0,27.8706,27.8706,27.7554,27.7746,117257.0
2023-12-08 10:40:00,28.93,28.98,28.92,28.96,90547.0,27.7746,27.8226,27.765,27.8034,90547.0
2023-12-08 10:45:00,28.97,29.04,28.96,28.98,47721.0,27.813,27.8802,27.8034,27.8226,47721.0
2023-12-08 10:50:00,28.99,29.03,28.95,29.02,33279.0,27.8322,27.8706,27.7938,27.861,33279.0
2023-12-08 10:55:00,29.01,29.05,28.98,29.03,33280.0,27.8514,27.8898,27.8226,27.8706,33280.0
2023-12-08 11:00:00,29.03,29.15,29.01,29.14,70716.0,27.8706,27.9858,27.8514,27.9762,70716.0
2023-12-08 11:05:00,29.15,29.18,29.11,29.14,77738.0,27.9858,28.0147,27.9474,27.9762,77738.0
2023-12-08 11:10:00,29.14,29.14,29.08,29.12,47778.0,27.9762,27.9762,27.9186,27.957,47778.0
2023-12-08 11:15:00,29.12,29.12,29.07,29.09,56084.0,27.957,27.957,27.909,27.9282,56084.0
2023-12-08 11:20:00,29.08,29.09,28.97,28.98,65896.0,27.9186,27.9282,27.813,27.8226,65896.0
2023-12-08 11:25:00,28.97,29.05,28.96,29.05,59471.0,27.813,27.8898,27.8034,27.8898,59471.0
2023-12-08 11:30:00,29.07,29.11,29.04,29.04,36022.0,27.909,27.9474,27.8802,27.8802,36022.0
2023-12-08 11:35:00,29.05,29.08,29.0,29.01,32566.0,27.8898,27.9186,27.8418,27.8514,32566.0
2023-12-08 11:40:00,28.99,29.01,28.95,28.96,35968.0,27.8322,27.8514,27.7938,27.8034,35968.0
2023-12-08 11:45:00,28.96,28.97,28.9,28.93,51927.0,27.8034,27.813,27.7458,27.7746,51927.0
2023-12-08 11:50:00,28.93,28.93,28.88,28.91,46378.0,27.7746,27.7746,27.7266,27.7554,46378.0
2023-12-08 11:55:00,28.91,28.91,28.81,28.82,65589.0,27.7554,27.7554,27.6594,27.669,65589.0
2023-12-08 12:00:00,28.82,28.86,28.77,28.79,83631.0,27.669,27.7074,27.621,27.6402,83631.0
2023-12-08 12:05:00,28.79,28.8,28.69,28.69,135136.0,27.6402,27.6498,27.5442,27.5442,135136.0
2023-12-08 12:10:00,28.69,28.72,28.65,28.66,154806.0,27.5442,27.573,27.5058,27.5154,154806.0
2023-12-08 12:15:00,28.67,28.81,28.65,28.81,65056.0,27.525,27.6594,27.5058,27.6594,65056.0
2023-12-08 12:20:00,28.82,28.85,28.81,28.85,34893.0,27.669,27.6978,27.6594,27.6978,34893.0
2023-12-08 12:25:00,28.85,28.91,28.83,28.9,34380.0,27.6978,27.7554,27.6786,27.7458,34380.0
2023-12-08 12:30:00,28.9,28.9,28.85,28.87,28319.0,27.7458,27.7458,27.6978,27.717,28319.0
2023-12-08 12:35:00,28.87,28.9,28.84,28.86,39728.0,27.717,27.7458,27.6882,27.7074,39728.0
2023-12-08 12:40:00,28.86,28.88,28.85,28.87,16311.0,27.7074,27.7266,27.6978,27.717,16311.0
2023-12-08 12:45:00,28.87,28.89,28.82,28.84,34694.0,27.717,27.7362,27.669,27.6882,34694.0
2023-12-08 12:50:00,28.85,28.86,28.82,28.85,22379.0,27.6978,27.7074,27.669,27.6978,22379.0
2023-12-08 12:55:00,28.85,28.87,28.82,28.83,30548.0,27.6978,27.717,27.669,27.6786,30548.0
2023-12-08 13:00:00,28.84,28.88,28.82,28.87,24319.0,27.6882,27.7266,27.669,27.717,24319.0
2023-12-08 13:05:00,28.88,28.88,28.83,28.87,19078.0,27.7266,27.7266,27.6786,27.717,19078.0
2023-12-08 13:10:00,28.88,28.91,28.86,28.9,25563.0,27.7266,27.7554,27.7074,27.7458,25563.0
2023-12-08 13:15:00,28.89,28.92,28.88,28.91,24223.0,27.7362,27.765,27.7266,27.7554,24223.0
2023-12-08 13:20:00,28.91,28.91,28.86,28.86,34773.0,27.7554,27.7554,27.7074,27.7074,34773.0
2023-12-08 13:25:00,28.87,28.9,28.86,28.88,29942.0,27.717,27.7458,27.7074,27.7266,29942.0
2023-12-08 13:30:00,28.88,28.88,28.83,28.88,47114.0,27.7266,27.7266,27.6786,27.7266,47114.0
2023-12-08 13:35:00,28.88,28.88,28.83,28.85,27517.0,27.7266,27.7266,27.6786,27.6978,27517.0
2023-12-08 13:40:00,28.84,28.9,28.83,28.88,42168.0,27.6882,27.7458,27.6786,27.7266,42168.0
2023-12-08 13:45:00,28.87,28.92,28.86,28.92,29146.0,27.717,27.765,27.7074,27.765,29146.0
2023-12-08 13:50:00,28.92,28.92,28.87,28.87,26346.0,27.765,27.765,27.717,27.717,26346.0
2023-12-08 13:55:00,28.88,28.91,28.87,28.91,23796.0,27.7266,27.7554,27.717,27.7554,23796.0
2023-12-08 14:00:00,28.9,28.92,28.89,28.91,22548.0,27.7458,27.765,27.7362,27.7554,22548.0
2023-12-08 14:05:00,28.91,28.91,28.88,28.89,24165.0,27.7554,27.7554,27.7266,27.7362,24165.0
2023-12-08 14:10:00,28.89,28.9,28.87,28.9,44222.0,27.7362,27.7458,27.717,27.7458,44222.0
2023-12-08 14:15:00,28.9,28.92,28.86,28.91,100490.0,27.7458,27.765,27.7074,27.7554,100490.0
2023-12-08 14:20:00,28.91,28.92,28.87,28.9,45860.0,27.7554,27.765,27.717,27.7458,45860.0
2023-12-08 14:25:00,28.89,28.9,28.87,28.88,24938.0,27.7362,27.7458,27.717,27.7266,24938.0
2023-12-08 14:30:00,28.88,28.92,28.87,28.91,67114.0,27.7266,27.765,27.717,27.7554,67114.0
2023-12-08 14:35:00,28.91,28.94,28.9,28.91,50268.0,27.7554,27.7842,27.7458,27.7554,50268.0
2023-12-08 14:40:00,28.92,28.98,28.91,28.96,41122.0,27.765,27.8226,27.7554,27.8034,41122.0
2023-12-08 14:45:00,28.96,28.97,28.94,28.96,34183.0,27.8034,27.813,27.7842,27.8034,34183.0
2023-12-08 14:50:00,28.96,28.97,28.92,28.94,69582.0,27.8034,27.813,27.765,27.7842,69582.0
2023-12-08 14:55:00,28.94,28.95,28.92,28.95,26744.0,27.7842,27.7938,27.765,27.7938,26744.0
2023-12-08 15:00:00,28.94,29.0,28.94,28.99,53763.0,27.7842,27.8418,27.7842,27.8322,53763.0
2023-12-08 15:05:00,28.99,29.01,28.95,29.01,72692.0,27.8322,27.8514,27.7938,27.8514,72692.0
2023-12-08 15:10:00,29.01,29.02,28.99,29.02,61616.0,27.8514,27.861,27.8322,27.861,61616.0
2023-12-08 15:15:00,29.02,29.06,29.01,29.03,88261.0,27.861,27.8994,27.8514,27.8706,88261.0
2023-12-08 15:20:00,29.03,29.05,29.01,29.05,42228.0,27.8706,27.8898,27.8514,27.8898,42228.0
2023-12-08 15:25:00,29.05,29.1,29.04,29.09,65918.0,27.8898,27.9378,27.8802,27.9282,65918.0
2023-12-08 15:30:00,29.09,29.1,29.06,29.08,109980.0,27.9282,27.9378,27.8994,27.9186,109980.0
2023-12-08 15:35:00,29.07,29.08,29.02,29.03,98673.0,27.909,27.9186,27.861,27.8706,98673.0
2023-12-08 15:40:00,29.03,29.04,29.0,29.01,124776.0,27.8706,27.8802,27.8418,27.8514,124776.0
2023-12-08 15:45:00,29.01,29.06,29.0,29.04,245468.0,27.8514,27.8994,27.8418,27.8802,245468.0
2023-12-08 15:50:00,29.04,29.05,28.99,29.04,313233.0,27.8802,27.8898,27.8322,27.8802,313233.0
2023-12-08 15:55:00,29.04,29.12,29.03,29.07,997262.0,27.8802,27.957,27.8706,27.909,997262.0
2023-12-11 09:30:00,29.02,29.07,28.92,29.04,254567.0,27.861,27.909,27.765,27.8802,254567.0
2023-12-11 09:35:00,29.04,29.14,29.04,29.09,211903.0,27.8802,27.9762,27.8802,27.9282,211903.0
2023-12-11 09:40:00,29.08,29.18,29.02,29.03,103340.0,27.9186,28.0147,27.861,27.8706,103340.0
2023-12-11 09:45:00,29.03,29.09,28.97,28.98,87960.0,27.8706,27.9282,27.813,27.8226,87960.0
2023-12-11 09:50:00,28.98,29.0,28.89,28.98,86133.0,27.8226,27.8418,27.7362,27.8226,86133.0
2023-12-11 09:55:00,28.99,29.02,28.94,28.97,60066.0,27.8322,27.861,27.7842,27.813,60066.0
2023-12-11 10:00:00,28.96,29.02,28.86,28.87,60226.0,27.8034,27.861,27.7074,27.717,60226.0
2023-12-11 10:05:00,28.86,28.89,28.77,28.78,98516.0,27.7074,27.7362,27.621,27.6306,98516.0
2023-12-11 10:10:00,28.77,28.93,28.77,28.92,223134.0,27.621,27.7746,27.621,27.765,223134.0
2023-12-11 10:15:00,28.92,28.99,28.87,28.99,53038.0,27.765,27.8322,27.717,27.8322,53038.0
2023-12-11 10:20:00,28.99,29.02,28.91,28.92,41880.0,27.8322,27.861,27.7554,27.765,41880.0
2023-12-11 10:25:00,28.92,28.93,28.86,28.87,46854.0,27.765,27.7746,27.7074,27.717,46854.0
2023-12-11 10:30:00,28.87,28.96,28.87,28.95,63830.0,27.717,27.8034,27.717,27.7938,63830.0
2023-12-11 10:35:00,28.95,28.97,28.9,28.92,45320.0,27.7938,27.813,27.7458,27.765,45320.0
2023-12-11 10:40:00,28.92,28.97,28.91,28.97,53253.0,27.765,27.813,27.7554,27.813,53253.0
2023-12-11 10:45:00,28.98,29.0,28.93,28.98,51861.0,27.8226,27.8418,27.7746,27.8226,51861.0
2023-12-11 10:50:00,28.97,28.98,28.93,28.93,77725.0,27.813,27.8226,27.7746,27.7746,77725.0
2023-12-11 10:55:00,28.93,28.97,28.91,28.93,46564.0,27.7746,27.813,27.7554,27.7746,46564.0
2023-12-11 11:00:00,28.93,28.95,28.91,28.95,28098.0,27.7746,27.7938,27.7554,27.7938,28098.0
2023-12-11 11:05:00,28.95,28.96,28.91,28.95,66447.0,27.7938,27.8034,27.7554,27.7938,66447.0
2023-12-11 11:10:00,28.94,28.96,28.91,28.91,34651.0,27.7842,27.8034,27.7554,27.7554,34651.0
2023-12-11 11:15:00,28.92,28.93,28.88,28.92,47132.0,27.765,27.7746,27.7266,27.765,47132.0
2023-12-11 11:20:00,28.93,29.04,28.92,29.02,51524.0,27.7746,27.8802,27.765,27.861,51524.0
2023-12-11 11:25:00,29.03,29.04,28.99,29.01,56936.0,27.8706,27.8802,27.8322,27.8514,56936.0
2023-12-11 11:30:00,29.02,29.04,29.0,29.01,20971.0,27.861,27.8802,27.8418,27.8514,20971.0
2023-12-11 11:35:00,29.01,29.07,29.0,29.05,37519.0,27.8514,27.909,27.8418,27.8898,37519.0
2023-12-11 11:40:00,29.05,29.1,29.05,29.09,46271.0,27.8898,27.9378,27.8898,27.9282,46271.0
2023-12-11 11:45:00,29.09,29.16,29.08,29.1,58130.0,27.9282,27.9955,27.9186,27.9378,58130.0
2023-12-11 11:50:00,29.1,29.13,29.08,29.11,22063.0,27.9378,27.9666,27.9186,27.9474,22063.0
2023-12-11 11:55:00,29.11,29.14,29.08,29.14,59027.0,27.9474,27.9762,27.9186,27.9762,59027.0
2023-12-11 12:00:00,29.14,29.14,29.05,29.05,44511.0,27.9762,27.9762,27.8898,27.8898,44511.0
2023-12-11 12:05:00,29.06,29.11,29.03,29.09,47935.0,27.8994,27.9474,27.8706,27.9282,47935.0
2023-12-11 12:10:00,29.09,29.09,29.0,29.01,43939.0,27.9282,27.9282,27.8418,27.8514,43939.0
2023-12-11 12:15:00,29.01,29.06,29.0,29.05,40189.0,27.8514,27.8994,27.8418,27.8898,40189.0
2023-12-11 12:20:00,29.05,29.08,29.04,29.07,23135.0,27.8898,27.9186,27.8802,27.909,23135.0
2023-12-11 12:25:00,29.07,29.12,29.06,29.12,21127.0,27.909,27.957,27.8994,27.957,21127.0
2023-12-11 12:30:00,29.11,29.12,29.07,29.1,53316.0,27.9474,27.957,27.909,27.9378,53316.0
2023-12-11 12:35:00,29.1,29.11,29.08,29.09,28885.0,27.9378,27.9474,27.9186,27.9282,28885.0
2023-12-11 12:40:00,29.08,29.1,29.06,29.09,31755.0,27.9186,27.9378,27.8994,27.9282,31755.0
2023-12-11 12:45:00,29.09,29.12,29.08,29.11,17469.0,27.9282,27.957,27.9186,27.9474,17469.0
2023-12-11 12:50:00,29.11,29.11,29.07,29.08,30783.0,27.9474,27.9474,27.909,27.9186,30783.0
2023-12-11 12:55:00,29.08,29.08,29.06,29.07,56215.0,27.9186,27.9186,27.8994,27.909,56215.0
2023-12-11 13:00:00,29.06,29.08,29.05,29.08,27785.0,27.8994,27.9186,27.8898,27.9186,27785.0
2023-12-11 13:05:00,29.08,29.14,29.07,29.13,41097.0,27.9186,27.9762,27.909,27.9666,41097.0
2023-12-11 13:10:00,29.13,29.18,29.12,29.18,40022.0,27.9666,28.0147,27.957,28.0147,40022.0
2023-12-11 13:15:00,29.18,29.22,29.18,29.2,107392.0,28.0147,28.0531,28.0147,28.0339,107392.0
2023-12-11 13:20:00,29.2,29.23,29.19,29.22,41962.0,28.0339,28.0627,28.0243,28.0531,41962.0
2023-12-11 13:25:00,29.23,29.25,29.2,29.21,45625.0,28.0627,28.0819,28.0339,28.0435,45625.0
2023-12-11 13:30:00,29.21,29.23,29.19,29.2,31144.0,28.0435,28.0627,28.0243,28.0339,31144.0
2023-12-11 13:35:00,29.19,29.23,29.17,29.18,67196.0,28.0243,28.0627,28.0051,28.0147,67196.0
2023-12-11 13:40:00,29.18,29.2,29.17,29.19,51559.0,28.0147,28.0339,28.0051,28.0243,51559.0
2023-12-11 13:45:00,29.19,29.2,29.18,29.19,26713.0,28.0243,28.0339,28.0147,28.0243,26713.0
2023-12-11 13:50:00,29.2,29.22,29.19,29.21,38352.0,28.0339,28.0531,28.0243,28.0435,38352.0
2023-12-11 13:55:00,29.21,29.25,29.21,29.25,50145.0,28.0435,28.0819,28.0435,28.0819,50145.0
2023-12-11 14:00:00,29.25,29.26,29.21,29.23,37763.0,28.0819,28.0915,28.0435,28.0627,37763.0
2023-12-11 14:05:00,29.23,29.24,29.19,29.21,50064.0,28.0627,28.0723,28.0243,28.0435,50064.0
2023-12-11 14:10:00,29.21,29.29,29.19,29.27,61427.0,28.0435,28.1203,28.0243,28.1011,61427.0
2023-12-11 14:15:00,29.26,29.29,29.25,29.26,55923.0,28.0915,28.1203,28.0819,28.0915,55923.0
2023-12-11 14:20:00,29.26,29.27,29.24,29.27,64362.0,28.0915,28.1011,28.0723,28.1011,64362.0
2023-12-11 14:25:00,29.27,29.3,29.27,29.29,53756.0,28.1011,28.1299,28.1011,28.1203,53756.0
2023-12-11 14:30:00,29.29,29.3,29.26,29.28,67465.0,28.1203,28.1299,28.0915,28.1107,67465.0
2023-12-11 14:35:00,29.28,29.29,29.26,29.29,48281.0,28.1107,28.1203,28.0915,28.1203,48281.0
2023-12-11 14:40:00,29.29,29.32,29.28,29.29,69715.0,28.1203,28.1491,28.1107,28.1203,69715.0
2023-12-11 14:45:00,29.29,29.32,29.28,29.3,80474.0,28.1203,28.1491,28.1107,28.1299,80474.0
2023-12-11 14:50:00,29.31,29.32,29.26,29.27,137326.0,28.1395,28.1491,28.0915,28.1011,137326.0
2023-12-11 14:55:00,29.26,29.28,29.25,29.27,67385.0,28.0915,28.1107,28.0819,28.1011,67385.0
2023-12-11 15:00:00,29.27,29.27,29.18,29.21,122448.0,28.1011,28.1011,28.0147,28.0435,122448.0
2023-12-11 15:05:00,29.21,29.23,29.19,29.23,46853.0,28.0435,28.0627,28.0243,28.0627,46853.0
2023-12-11 15:10:00,29.23,29.23,29.18,29.19,109199.0,28.0627,28.0627,28.0147,28.0243,109199.0
2023-12-11 15:15:00,29.19,29.27,29.18,29.24,103714.0,28.0243,28.1011,28.0147,28.0723,103714.0
2023-12-11 15:20:00,29.24,29.25,29.21,29.22,213629.0,28.0723,28.0819,28.0435,28.0531,213629.0
2023-12-11 15:25:00,29.22,29.23,29.2,29.21,80159.0,28.0531,28.0627,28.0339,28.0435,80159.0
2023-12-11 15:30:00,29.2,29.21,29.17,29.2,80509.0,28.0339,28.0435,28.0051,28.0339,80509.0
2023-12-11 15:35:00,29.19,29.25,29.19,29.25,102111.0,28.0243,28.0819,28.0243,28.0819,102111.0
2023-12-11 15:40:00,29.25,29.28,29.24,29.25,159768.0,28.0819,28.1107,28.0723,28.0819,159768.0
2023-12-11 15:45:00,29.25,29.26,29.17,29.18,197767.0,28.0819,28.0915,28.0051,28.0147,197767.0
2023-12-11 15:50:00,29.17,29.3,29.17,29.28,437151.0,28.0051,28.1299,28.0051,28.1107,437151.0
2023-12-11 15:55:00,29.28,29.36,29.25,29.32,682838.0,28.1107,28.1875,28.0819,28.1491,682838.0
2023-12-12 09:30:00,29.45,29.64,29.31,29.57,201399.0,28.2739,28.4563,28.1395,28.3891,201399.0
2023-12-12 09:35:00,29.56,29.57,29.44,29.45,86251.0,28.3795,28.3891,28.2643,28.2739,86251.0
2023-12-12 09:40:00,29.46,29.57,29.45,29.53,101396.0,28.2835,28.3891,28.2739,28.3507,101396.0
2023-12-12 09:45:00,29.54,29.75,29.53,29.69,111314.0,28.3603,28.5619,28.3507,28.5043,111314.0
2023-12-12 09:50:00,29.68,29.84,29.66,29.79,145759.0,28.4947,28.6483,28.4755,28.6003,145759.0
2023-12-12 09:55:00,29.78,29.84,29.75,29.79,137201.0,28.5907,28.6483,28.5619,28.6003,137201.0
2023-12-12 10:00:00,29.79,29.89,29.72,29.88,159185.0,28.6003,28.6963,28.5331,28.6867,159185.0
2023-12-12 10:05:00,29.88,29.98,29.88,29.98,215653.0,28.6867,28.7827,28.6867,28.7827,215653.0
2023-12-12 10:10:00,29.97,29.98,29.91,29.95,143640.0,28.7731,28.7827,28.7155,28.7539,143640.0
2023-12-12 10:15:00,29.95,29.96,29.89,29.92,138490.0,28.7539,28.7635,28.6963,28.7251,138490.0
2023-12-12 10:20:00,29.92,30.0,29.9,29.98,106967.0,28.7251,28.8019,28.7059,28.7827,106967.0
2023-12-12 10:25:00,29.98,30.0,29.91,29.93,105837.0,28.7827,28.8019,28.7155,28.7347,105837.0
2023-12-12 10:30:00,29.93,29.93,29.82,29.86,133742.0,28.7347,28.7347,28.6291,28.6675,133742.0
2023-12-12 10:35:00,29.87,29.88,29.78,29.83,105214.0,28.6771,28.6867,28.5907,28.6387,105214.0
2023-12-12 10:40:00,29.83,29.92,29.81,29.9,100955.0,28.6387,28.7251,28.6195,28.7059,100955.0
2023-12-12 10:45:00,29.9,29.95,29.89,29.92,99579.0,28.7059,28.7539,28.6963,28.7251,99579.0
2023-12-12 10:50:00,29.92,29.92,29.86,29.88,63263.0,28.7251,28.7251,28.6675,28.6867,63263.0
2023-12-12 10:55:00,29.88,30.0,29.87,29.99,145751.0,28.6867,28.8019,28.6771,28.7923,145751.0
2023-12-12 11:00:00,29.99,30.04,29.98,30.01,260408.0,28.7923,28.8403,28.7827,28.8115,260408.0
2023-12-12 11:05:00,30.01,30.01,29.94,29.99,125708.0,28.8115,28.8115,28.7443,28.7923,125708.0
2023-12-12 11:10:00,29.99,30.01,29.97,30.01,59147.0,28.7923,28.8115,28.7731,28.8115,59147.0
2023-12-12 11:15:00,30.0,30.03,29.98,30.02,90414.0,28.8019,28.8307,28.7827,28.8211,90414.0
2023-12-12 11:20:00,30.02,30.05,30.01,30.04,60434.0,28.8211,28.8499,28.8115,28.8403,60434.0
2023-12-12 11:25:00,30.04,30.04,29.98,30.02,76929.0,28.8403,28.8403,28.7827,28.8211,76929.0
2023-12-12 11:30:00,30.02,30.08,30.01,30.02,93937.0,28.8211,28.8787,28.8115,28.8211,93937.0
2023-12-12 11:35:00,30.03,30.04,30.0,30.01,77734.0,28.8307,28.8403,28.8019,28.8115,77734.0
2023-12-12 11:40:00,30.01,30.02,29.98,30.01,95056.0,28.8115,28.8211,28.7827,28.8115,95056.0
2023-12-12 11:45:00,30.0,30.04,29.97,30.03,103318.0,28.8019,28.8403,28.7731,28.8307,103318.0
2023-12-12 11:50:00,30.03,30.07,30.02,30.05,87345.0,28.8307,28.8691,28.8211,28.8499,87345.0
2023-12-12 11:55:00,30.05,30.08,30.01,30.08,75184.0,28.8499,28.8787,28.8115,28.8787,75184.0
2023-12-12 12:00:00,30.08,30.1,30.05,30.09,54123.0,28.8787,28.8979,28.8499,28.8883,54123.0
2023-12-12 12:05:00,30.09,30.1,30.02,30.04,83731.0,28.8883,28.8979,28.8211,28.8403,83731.0
2023-12-12 12:10:00,30.03,30.1,30.02,30.09,54574.0,28.8307,28.8979,28.8211,28.8883,54574.0
2023-12-12 12:15:00,30.08,30.13,30.08,30.09,79594.0,28.8787,28.9267,28.8787,28.8883,79594.0
2023-12-12 12:20:00,30.09,30.14,30.08,30.14,46336.0,28.8883,28.9363,28.8787,28.9363,46336.0
2023-12-12 12:25:00,30.13,30.15,30.12,30.14,86064.0,28.9267,28.9459,28.9171,28.9363,86064.0
2023-12-12 12:30:00,30.14,30.19,30.13,30.19,90446.0,28.9363,28.9843,28.9267,28.9843,90446.0
2023-12-12 12:35:00,30.19,30.22,30.18,30.21,92371.0,28.9843,29.0131,28.9747,29.0035,92371.0
2023-12-12 12:40:00,30.21,30.25,30.18,30.24,121383.0,29.0035,29.0419,28.9747,29.0323,121383.0
2023-12-12 12:45:00,30.24,30.25,30.17,30.18,192131.0,29.0323,29.0419,28.9651,28.9747,192131.0
2023-12-12 12:50:00,30.18,30.19,30.13,30.16,77156.0,28.9747,28.9843,28.9267,28.9555,77156.0
2023-12-12 12:55:00,30.17,30.18,30.13,30.16,45968.0,28.9651,28.9747,28.9267,28.9555,45968.0
2023-12-12 13:00:00,30.16,30.19,30.11,30.18,50449.0,28.9555,28.9843,28.9075,28.9747,50449.0
2023-12-12 13:05:00,30.19,30.2,30.15,30.19,92763.0,28.9843,28.9939,28.9459,28.9843,92763.0
2023-12-12 13:10:00,30.19,30.24,30.18,30.24,77356.0,28.9843,29.0323,28.9747,29.0323,77356.0
2023-12-12 13:15:00,30.23,30.25,30.22,30.23,82790.0,29.0227,29.0419,29.0131,29.0227,82790.0
2023-12-12 13:20:00,30.24,30.31,30.22,30.3,259823.0,29.0323,29.0995,29.0131,29.0899,259823.0
2023-12-12 13:25:00,30.3,30.31,30.25,30.29,133162.0,29.0899,29.0995,29.0419,29.0803,133162.0
2023-12-12 13:30:00,30.29,30.32,30.28,30.31,76831.0,29.0803,29.1091,29.0707,29.0995,76831.0
2023-12-12 13:35:00,30.3,30.35,30.28,30.34,87234.0,29.0899,29.1379,29.0707,29.1283,87234.0
2023-12-12 13:40:00,30.35,30.37,30.32,30.36,100485.0,29.1379,29.1571,29.1091,29.1475,100485.0
2023-12-12 13:45:00,30.37,30.4,30.34,30.36,107825.0,29.1571,29.1859,29.1283,29.1475,107825.0
2023-12-12 13:50:00,30.36,30.38,30.33,30.36,116455.0,29.1475,29.1667,29.1187,29.1475,116455.0
2023-12-12 13:55:00,30.35,30.4,30.33,30.39,73387.0,29.1379,29.1859,29.1187,29.1763,73387.0
2023-12-12 14:00:00,30.39,30.4,30.35,30.36,58072.0,29.1763,29.1859,29.1379,29.1475,58072.0
2023-12-12 14:05:00,30.36,30.36,30.31,30.33,68811.0,29.1475,29.1475,29.0995,29.1187,68811.0
2023-12-12 14:10:00,30.32,30.34,30.27,30.29,85044.0,29.1091,29.1283,29.0611,29.0803,85044.0
2023-12-12 14:15:00,30.29,30.29,30.26,30.27,71954.0,29.0803,29.0803,29.0515,29.0611,71954.0
2023-12-12 14:20:00,30.27,30.32,30.26,30.3,65926.0,29.0611,29.1091,29.0515,29.0899,65926.0
2023-12-12 14:25:00,30.3,30.31,30.23,30.25,71286.0,29.0899,29.0995,29.0227,29.0419,71286.0
2023-12-12 14:30:00,30.24,30.3,30.21,30.28,176875.0,29.0323,29.0899,29.0035,29.0707,176875.0
2023-12-12 14:35:00,30.28,30.3,30.24,30.28,84545.0,29.0707,29.0899,29.0323,29.0707,84545.0
2023-12-12 14:40:00,30.28,30.29,30.24,30.26,61460.0,29.0707,29.0803,29.0323,29.0515,61460.0
2023-12-12 14:45:00,30.27,30.29,30.25,30.29,59314.0,29.0611,29.0803,29.0419,29.0803,59314.0
2023-12-12 14:50:00,30.29,30.31,30.27,30.3,58377.0,29.0803,29.0995,29.0611,29.0899,58377.0
2023-12-12 14:55:00,30.3,30.3,30.27,30.29,51930.0,29.0899,29.0899,29.0611,29.0803,51930.0
2023-12-12 15:00:00,30.29,30.34,30.27,30.33,88054.0,29.0803,29.1283,29.0611,29.1187,88054.0
2023-12-12 15:05:00,30.32,30.4,30.31,30.4,150657.0,29.1091,29.1859,29.0995,29.1859,150657.0
2023-12-12 15:10:00,30.39,30.4,30.35,30.4,105865.0,29.1763,29.1859,29.1379,29.1859,105865.0
2023-12-12 15:15:00,30.4,30.41,30.34,30.36,105281.0,29.1859,29.1955,29.1283,29.1475,105281.0
2023-12-12 15:20:00,30.37,30.38,30.33,30.36,78735.0,29.1571,29.1667,29.1187,29.1475,78735.0
2023-12-12 15:25:00,30.36,30.38,30.34,30.37,77848.0,29.1475,29.1667,29.1283,29.1571,77848.0
2023-12-12 15:30:00,30.37,30.37,30.3,30.34,182688.0,29.1571,29.1571,29.0899,29.1283,182688.0
2023-12-12 15:35:00,30.34,30.38,30.29,30.37,297365.0,29.1283,29.1667,29.0803,29.1571,297365.0
2023-12-12 15:40:00,30.37,30.49,30.29,30.4,721402.0,29.1571,29.2723,29.0803,29.1859,721402.0
2023-12-12 15:45:00,30.4,30.42,30.32,30.33,304788.0,29.1859,29.2051,29.1091,29.1187,304788.0
2023-12-12 15:50:00,30.32,30.35,30.25,30.34,386794.0,29.1091,29.1379,29.0419,29.1283,386794.0
2023-12-12 15:55:00,30.34,30.38,30.3,30.3,947578.0,29.1283,29.1667,29.0899,29.0899,947578.0
2023-12-13 09:30:00,29.58,29.62,28.87,29.28,954964.0,28.3987,28.4371,27.717,28.1107,954964.0
2023-12-13 09:35:00,29.28,29.28,28.96,29.06,533898.0,28.1107,28.1107,27.8034,27.8994,533898.0
2023-12-13 09:40:00,29.07,29.19,28.93,29.0,344339.0,27.909,28.0243,27.7746,27.8418,344339.0
2023-12-13 09:45:00,29.0,29.0,28.75,28.78,286012.0,27.8418,27.8418,27.6018,27.6306,286012.0
2023-12-13 09:50:00,28.77,28.79,28.52,28.59,340418.0,27.621,27.6402,27.381,27.4482,340418.0
2023-12-13 09:55:00,28.58,28.58,28.31,28.33,375779.0,27.4386,27.4386,27.1794,27.1986,375779.0
2023-12-13 10:00:00,28.33,28.51,28.28,28.48,333423.0,27.1986,27.3714,27.1506,27.3426,333423.0
2023-12-13 10:05:00,28.48,28.56,28.33,28.55,274604.0,27.3426,27.4194,27.1986,27.4098,274604.0
2023-12-13 10:10:00,28.55,28.63,28.48,28.61,257759.0,27.4098,27.4866,27.3426,27.4674,257759.0
2023-12-13 10:15:00,28.62,28.63,28.5,28.55,161250.0,27.477,27.4866,27.3618,27.4098,161250.0
2023-12-13 10:20:00,28.55,28.62,28.53,28.55,144411.0,27.4098,27.477,27.3906,27.4098,144411.0
2023-12-13 10:25:00,28.54,28.86,28.53,28.84,249581.0,27.4002,27.7074,27.3906,27.6882,249581.0
2023-12-13 10:30:00,28.84,28.9,28.79,28.82,115378.0,27.6882,27.7458,27.6402,27.669,115378.0
2023-12-13 10:35:00,28.82,28.86,28.76,28.85,143722.0,27.669,27.7074,27.6114,27.6978,143722.0
2023-12-13 10:40:00,28.85,28.92,28.83,28.91,140791.0,27.6978,27.765,27.6786,27.7554,140791.0
2023-12-13 10:45:00,28.92,28.92,28.75,28.77,152817.0,27.765,27.765,27.6018,27.621,152817.0
2023-12-13 10:50:00,28.77,28.8,28.65,28.68,152478.0,27.621,27.6498,27.5058,27.5346,152478.0
2023-12-13 10:55:00,28.68,28.71,28.64,28.65,118730.0,27.5346,27.5634,27.4962,27.5058,118730.0
2023-12-13 11:00:00,28.65,28.81,28.64,28.78,126718.0,27.5058,27.6594,27.4962,27.6306,126718.0
2023-12-13 11:05:00,28.79,28.85,28.76,28.83,134624.0,27.6402,27.6978,27.6114,27.6786,134624.0
2023-12-13 11:10:00,28.83,28.83,28.65,28.66,110828.0,27.6786,27.6786,27.5058,27.5154,110828.0
2023-12-13 11:15:00,28.66,28.69,28.58,28.63,134043.0,27.5154,27.5442,27.4386,27.4866,134043.0
2023-12-13 11:20:00,28.62,28.65,28.5,28.52,218610.0,27.477,27.5058,27.3618,27.381,218610.0
2023-12-13 11:25:00,28.53,28.57,28.46,28.55,151759.0,27.3906,27.429,27.3234,27.4098,151759.0
2023-12-13 11:30:00,28.55,28.57,28.52,28.54,100818.0,27.4098,27.429,27.381,27.4002,100818.0
2023-12-13 11:35:00,28.53,28.57,28.5,28.54,124096.0,27.3906,27.429,27.3618,27.4002,124096.0
2023-12-13 11:40:00,28.54,28.6,28.51,28.57,107992.0,27.4002,27.4578,27.3714,27.429,107992.0
2023-12-13 11:45:00,28.57,28.63,28.55,28.61,131868.0,27.429,27.4866,27.4098,27.4674,131868.0
2023-12-13 11:50:00,28.61,28.63,28.52,28.56,81252.0,27.4674,27.4866,27.381,27.4194,81252.0
2023-12-13 11:55:00,28.55,28.57,28.5,28.55,164770.0,27.4098,27.429,27.3618,27.4098,164770.0
2023-12-13 12:00:00,28.55,28.56,28.47,28.5,204104.0,27.4098,27.4194,27.333,27.3618,204104.0
2023-12-13 12:05:00,28.49,28.55,28.44,28.46,171703.0,27.3522,27.4098,27.3042,27.3234,171703.0
2023-12-13 12:10:00,28.45,28.49,28.39,28.42,95072.0,27.3138,27.3522,27.2562,27.285,95072.0
2023-12-13 12:15:00,28.41,28.42,28.35,28.36,112526.0,27.2754,27.285,27.2178,27.2274,112526.0
2023-12-13 12:20:00,28.36,28.39,28.35,28.39,67109.0,27.2274,27.2562,27.2178,27.2562,67109.0
2023-12-13 12:25:00,28.4,28.42,28.36,28.38,108136.0,27.2658,27.285,27.2274,27.2466,108136.0
2023-12-13 12:30:00,28.38,28.39,28.35,28.36,82228.0,27.2466,27.2562,27.2178,27.2274,82228.0
2023-12-13 12:35:00,28.36,28.41,28.34,28.36,73868.0,27.2274,27.2754,27.2082,27.2274,73868.0
2023-12-13 12:40:00,28.36,28.41,28.35,28.4,57545.0,27.2274,27.2754,27.2178,27.2658,57545.0
2023-12-13 12:45:00,28.39,28.4,28.3,28.3,97054.0,27.2562,27.2658,27.1698,27.1698,97054.0
2023-12-13 12:50:00,28.3,28.37,28.3,28.37,106600.0,27.1698,27.237,27.1698,27.237,106600.0
2023-12-13 12:55:00,28.37,28.4,28.33,28.34,101392.0,27.237,27.2658,27.1986,27.2082,101392.0
2023-12-13 13:00:00,28.34,28.34,28.26,28.26,141172.0,27.2082,27.2082,27.1314,27.1314,141172.0
2023-12-13 13:05:00,28.26,28.26,28.18,28.19,225002.0,27.1314,27.1314,27.0546,27.0642,225002.0
2023-12-13 13:10:00,28.2,28.21,28.16,28.21,81103.0,27.0738,27.0834,27.0354,27.0834,81103.0
2023-12-13 13:15:00,28.21,28.22,28.13,28.18,108412.0,27.0834,27.093,27.0066,27.0546,108412.0
2023-12-13 13:20:00,28.18,28.33,28.17,28.32,185191.0,27.0546,27.1986,27.045,27.189,185191.0
2023-12-13 13:25:00,28.32,28.35,28.28,28.34,164446.0,27.189,27.2178,27.1506,27.2082,164446.0
2023-12-13 13:30:00,28.34,28.39,28.32,28.33,93535.0,27.2082,27.2562,27.189,27.1986,93535.0
2023-12-13 13:35:00,28.34,28.34,28.27,28.34,51146.0,27.2082,27.2082,27.141,27.2082,51146.0
2023-12-13 13:40:00,28.34,28.37,28.31,28.36,93087.0,27.2082,27.237,27.1794,27.2274,93087.0
2023-12-13 13:45:00,28.37,28.41,28.32,28.35,119442.0,27.237,27.2754,27.189,27.2178,119442.0
2023-12-13 13:50:00,28.35,28.41,28.34,28.41,75041.0,27.2178,27.2754,27.2082,27.2754,75041.0
2023-12-13 13:55:00,28.41,28.43,28.38,28.41,87894.0,27.2754,27.2946,27.2466,27.2754,87894.0
2023-12-13 14:00:00,28.42,28.65,28.41,28.65,199712.0,27.285,27.5058,27.2754,27.5058,199712.0
2023-12-13 14:05:00,28.64,28.74,28.63,28.73,163254.0,27.4962,27.5922,27.4866,27.5826,163254.0
2023-12-13 14:10:00,28.72,28.83,28.7,28.75,157941.0,27.573,27.6786,27.5538,27.6018,157941.0
2023-12-13 14:15:00,28.75,28.85,28.74,28.84,135684.0,27.6018,27.6978,27.5922,27.6882,135684.0
2023-12-13 14:20:00,28.85,28.9,28.82,28.9,155393.0,27.6978,27.7458,27.669,27.7458,155393.0
2023-12-13 14:25:00,28.89,28.93,28.84,28.93,133917.0,27.7362,27.7746,27.6882,27.7746,133917.0
2023-12-13 14:30:00,28.93,28.93,28.87,28.92,105090.0,27.7746,27.7746,27.717,27.765,105090.0
2023-12-13 14:35:00,28.93,29.01,28.92,29.0,205782.0,27.7746,27.8514,27.765,27.8418,205782.0
2023-12-13 14:40:00,29.01,29.13,28.99,29.12,266115.0,27.8514,27.9666,27.8322,27.957,266115.0
2023-12-13 14:45:00,29.12,29.22,29.1,29.19,194159.0,27.957,28.0531,27.9378,28.0243,194159.0
2023-12-13 14:50:00,29.18,29.22,29.14,29.14,278855.0,28.0147,28.0531,27.9762,27.9762,278855.0
2023-12-13 14:55:00,29.14,29.18,29.02,29.07,313312.0,27.9762,28.0147,27.861,27.909,313312.0
2023-12-13 15:00:00,29.07,29.24,29.05,29.24,259920.0,27.909,28.0723,27.8898,28.0723,259920.0
2023-12-13 15:05:00,29.25,29.28,29.18,29.19,293451.0,28.0819,28.1107,28.0147,28.0243,293451.0
2023-12-13 15:10:00,29.19,29.2,29.11,29.13,263140.0,28.0243,28.0339,27.9474,27.9666,263140.0
2023-12-13 15:15:00,29.14,29.16,28.93,28.94,412971.0,27.9762,27.9955,27.7746,27.7842,412971.0
2023-12-13 15:20:00,28.95,28.99,28.85,28.88,460655.0,27.7938,27.8322,27.6978,27.7266,460655.0
2023-12-13 15:25:00,28.88,28.93,28.81,28.93,302515.0,27.7266,27.7746,27.6594,27.7746,302515.0
2023-12-13 15:30:00,28.93,29.04,28.9,29.03,347861.0,27.7746,27.8802,27.7458,27.8706,347861.0
2023-12-13 15:35:00,29.03,29.15,29.02,29.14,293363.0,27.8706,27.9858,27.861,27.9762,293363.0
2023-12-13 15:40:00,29.14,29.2,29.11,29.18,305281.0,27.9762,28.0339,27.9474,28.0147,305281.0
2023-12-13 15:45:00,29.17,29.18,29.07,29.08,396451.0,28.0051,28.0147,27.909,27.9186,396451.0
2023-12-13 15:50:00,29.08,29.09,28.99,29.0,545105.0,27.9186,27.9282,27.8322,27.8418,545105.0
2023-12-13 15:55:00,29.0,29.18,28.99,29.15,1445678.0,27.8418,28.0147,27.8322,27.9858,1445678.0
2023-12-14 09:30:00,29.35,29.75,29.23,29.69,457033.0,28.1779,28.5619,28.0627,28.5043,457033.0
2023-12-14 09:35:00,29.69,29.88,29.67,29.73,356643.0,28.5043,28.6867,28.4851,28.5427,356643.0
2023-12-14 09:40:00,29.73,29.91,29.72,29.91,264036.0,28.5427,28.7155,28.5331,28.7155,264036.0
2023-12-14 09:45:00,29.91,29.93,29.65,29.67,165267.0,28.7155,28.7347,28.4659,28.4851,165267.0
2023-12-14 09:50:00,29.67,29.75,29.63,29.72,131885.0,28.4851,28.5619,28.4467,28.5331,131885.0
2023-12-14 09:55:00,29.71,29.77,29.57,29.68,207782.0,28.5235,28.5811,28.3891,28.4947,207782.0
2023-12-14 10:00:00,29.67,29.77,29.67,29.74,186040.0,28.4851,28.5811,28.4851,28.5523,186040.0
2023-12-14 10:05:00,29.73,29.77,29.59,29.63,176469.0,28.5427,28.5811,28.4083,28.4467,176469.0
2023-12-14 10:10:00,29.64,29.66,29.59,29.63,133316.0,28.4563,28.4755,28.4083,28.4467,133316.0
2023-12-14 10:15:00,29.62,29.7,29.58,29.67,144649.0,28.4371,28.5139,28.3987,28.4851,144649.0
2023-12-14 10:20:00,29.67,29.78,29.65,29.76,140290.0,28.4851,28.5907,28.4659,28.5715,140290.0
2023-12-14 10:25:00,29.76,29.92,29.75,29.87,137351.0,28.5715,28.7251,28.5619,28.6771,137351.0
2023-12-14 10:30:00,29.88,30.04,29.87,30.0,173198.0,28.6867,28.8403,28.6771,28.8019,173198.0
2023-12-14 10:35:00,30.0,30.01,29.81,29.84,97653.0,28.8019,28.8115,28.6195,28.6483,97653.0
2023-12-14 10:40:00,29.84,29.87,29.8,29.82,60344.0,28.6483,28.6771,28.6099,28.6291,60344.0
2023-12-14 10:45:00,29.82,29.82,29.67,29.67,109230.0,28.6291,28.6291,28.4851,28.4851,109230.0
2023-12-14 10:50:00,29.67,29.76,29.67,29.73,92607.0,28.4851,28.5715,28.4851,28.5427,92607.0
2023-12-14 10:55:00,29.73,29.78,29.72,29.77,83676.0,28.5427,28.5907,28.5331,28.5811,83676.0
2023-12-14 11:00:00,29.77,29.77,29.71,29.75,93380.0,28.5811,28.5811,28.5235,28.5619,93380.0
2023-12-14 11:05:00,29.75,29.8,29.7,29.71,102592.0,28.5619,28.6099,28.5139,28.5235,102592.0
2023-12-14 11:10:00,29.72,29.8,29.71,29.76,117380.0,28.5331,28.6099,28.5235,28.5715,117380.0
2023-12-14 11:15:00,29.76,29.81,29.72,29.77,92287.0,28.5715,28.6195,28.5331,28.5811,92287.0
2023-12-14 11:20:00,29.77,29.82,29.76,29.8,76127.0,28.5811,28.6291,28.5715,28.6099,76127.0
2023-12-14 11:25:00,29.8,29.85,29.78,29.84,55170.0,28.6099,28.6579,28.5907,28.6483,55170.0
2023-12-14 11:30:00,29.84,29.92,29.83,29.87,53507.0,28.6483,28.7251,28.6387,28.6771,53507.0
2023-12-14 11:35:00,29.87,29.89,29.79,29.8,69012.0,28.6771,28.6963,28.6003,28.6099,69012.0
2023-12-14 11:40:00,29.8,29.84,29.75,29.75,83758.0,28.6099,28.6483,28.5619,28.5619,83758.0
2023-12-14 11:45:00,29.76,29.8,29.74,29.75,89683.0,28.5715,28.6099,28.5523,28.5619,89683.0
2023-12-14 11:50:00,29.74,29.76,29.7,29.72,80956.0,28.5523,28.5715,28.5139,28.5331,80956.0
2023-12-14 11:55:00,29.73,29.8,29.72,29.79,86127.0,28.5427,28.6099,28.5331,28.6003,86127.0
2023-12-14 12:00:00,29.79,29.85,29.77,29.85,54371.0,28.6003,28.6579,28.5811,28.6579,54371.0
2023-12-14 12:05:00,29.85,29.92,29.83,29.92,36802.0,28.6579,28.7251,28.6387,28.7251,36802.0
2023-12-14 12:10:00,29.92,29.92,29.85,29.86,54480.0,28.7251,28.7251,28.6579,28.6675,54480.0
2023-12-14 12:15:00,29.86,29.91,29.84,29.84,71924.0,28.6675,28.7155,28.6483,28.6483,71924.0
2023-12-14 12:20:00,29.84,29.85,29.78,29.79,39706.0,28.6483,28.6579,28.5907,28.6003,39706.0
2023-12-14 12:25:00,29.79,29.82,29.79,29.81,62157.0,28.6003,28.6291,28.6003,28.6195,62157.0
2023-12-14 12:30:00,29.81,29.86,29.78,29.86,91650.0,28.6195,28.6675,28.5907,28.6675,91650.0
2023-12-14 12:35:00,29.86,29.9,29.85,29.89,72996.0,28.6675,28.7059,28.6579,28.6963,72996.0
2023-12-14 12:40:00,29.89,29.98,29.89,29.97,94441.0,28.6963,28.7827,28.6963,28.7731,94441.0
2023-12-14 12:45:00,29.98,29.99,29.93,29.98,96898.0,28.7827,28.7923,28.7347,28.7827,96898.0
2023-12-14 12:50:00,29.99,30.03,29.96,30.02,127863.0,28.7923,28.8307,28.7635,28.8211,127863.0
2023-12-14 12:55:00,30.03,30.03,29.94,29.98,85199.0,28.8307,28.8307,28.7443,28.7827,85199.0
2023-12-14 13:00:00,29.97,29.99,29.93,29.96,76356.0,28.7731,28.7923,28.7347,28.7635,76356.0
2023-12-14 13:05:00,29.96,30.03,29.95,29.99,57081.0,28.7635,28.8307,28.7539,28.7923,57081.0
2023-12-14 13:10:00,29.99,30.09,29.98,30.08,108951.0,28.7923,28.8883,28.7827,28.8787,108951.0
2023-12-14 13:15:00,30.09,30.19,30.08,30.19,104017.0,28.8883,28.9843,28.8787,28.9843,104017.0
2023-12-14 13:20:00,30.2,30.24,30.18,30.22,112787.0,28.9939,29.0323,28.9747,29.0131,112787.0
2023-12-14 13:25:00,30.22,30.22,30.07,30.08,132326.0,29.0131,29.0131,28.8691,28.8787,132326.0
2023-12-14 13:30:00,30.08,30.1,30.06,30.08,53477.0,28.8787,28.8979,28.8595,28.8787,53477.0
2023-12-14 13:35:00,30.07,30.09,30.04,30.05,39170.0,28.8691,28.8883,28.8403,28.8499,39170.0
2023-12-14 13:40:00,30.05,30.06,29.98,29.99,62992.0,28.8499,28.8595,28.7827,28.7923,62992.0
2023-12-14 13:45:00,29.99,30.02,29.91,29.91,88607.0,28.7923,28.8211,28.7155,28.7155,88607.0
2023-12-14 13:50:00,29.91,29.92,29.72,29.73,128522.0,28.7155,28.7251,28.5331,28.5427,128522.0
2023-12-14 13:55:00,29.73,29.76,29.69,29.73,185525.0,28.5427,28.5715,28.5043,28.5427,185525.0
2023-12-14 14:00:00,29.73,29.79,29.71,29.72,80642.0,28.5427,28.6003,28.5235,28.5331,80642.0
2023-12-14 14:05:00,29.71,29.73,29.64,29.66,78403.0,28.5235,28.5427,28.4563,28.4755,78403.0
2023-12-14 14:10:00,29.67,29.69,29.63,29.67,58503.0,28.4851,28.5043,28.4467,28.4851,58503.0
2023-12-14 14:15:00,29.67,29.69,29.66,29.68,52106.0,28.4851,28.5043,28.4755,28.4947,52106.0
2023-12-14 14:20:00,29.68,29.71,29.65,29.66,59454.0,28.4947,28.5235,28.4659,28.4755,59454.0
2023-12-14 14:25:00,29.65,29.66,29.61,29.63,95631.0,28.4659,28.4755,28.4275,28.4467,95631.0
2023-12-14 14:30:00,29.64,29.64,29.6,29.62,70390.0,28.4563,28.4563,28.4179,28.4371,70390.0
2023-12-14 14:35:00,29.63,29.63,29.52,29.54,106347.0,28.4467,28.4467,28.3411,28.3603,106347.0
2023-12-14 14:40:00,29.54,29.63,29.52,29.63,116495.0,28.3603,28.4467,28.3411,28.4467,116495.0
2023-12-14 14:45:00,29.63,29.66,29.58,29.59,114493.0,28.4467,28.4755,28.3987,28.4083,114493.0
2023-12-14 14:50:00,29.59,29.63,29.58,29.63,52046.0,28.4083,28.4467,28.3987,28.4467,52046.0
2023-12-14 14:55:00,29.63,29.7,29.62,29.69,92139.0,28.4467,28.5139,28.4371,28.5043,92139.0
2023-12-14 15:00:00,29.69,29.7,29.64,29.65,72501.0,28.5043,28.5139,28.4563,28.4659,72501.0
2023-12-14 15:05:00,29.65,29.69,29.63,29.67,67999.0,28.4659,28.5043,28.4467,28.4851,67999.0
2023-12-14 15:10:00,29.67,29.68,29.64,29.65,89397.0,28.4851,28.4947,28.4563,28.4659,89397.0
2023-12-14 15:15:00,29.65,29.65,29.61,29.63,77180.0,28.4659,28.4659,28.4275,28.4467,77180.0
2023-12-14 15:20:00,29.62,29.67,29.61,29.67,89882.0,28.4371,28.4851,28.4275,28.4851,89882.0
2023-12-14 15:25:00,29.67,29.71,29.65,29.66,81526.0,28.4851,28.5235,28.4659,28.4755,81526.0
2023-12-14 15:30:00,29.66,29.74,29.65,29.73,108748.0,28.4755,28.5523,28.4659,28.5427,108748.0
2023-12-14 15:35:00,29.72,29.78,29.68,29.76,89380.0,28.5331,28.5907,28.4947,28.5715,89380.0
2023-12-14 15:40:00,29.77,29.79,29.73,29.75,133387.0,28.5811,28.6003,28.5427,28.5619,133387.0
2023-12-14 15:45:00,29.75,29.79,29.73,29.76,166574.0,28.5619,28.6003,28.5427,28.5715,166574.0
2023-12-14 15:50:00,29.76,29.8,29.75,29.78,200374.0,28.5715,28.6099,28.5619,28.5907,200374.0
2023-12-14 15:55:00,29.77,29.83,29.73,29.77,851663.0,28.5811,28.6387,28.5427,28.5811,851663.0
2023-12-15 09:30:00,29.7,29.81,29.47,29.62,842460.0,28.5139,28.6195,28.2931,28.4371,842460.0
2023-12-15 09:35:00,29.63,29.66,29.48,29.54,73461.0,28.4467,28.4755,28.3027,28.3603,73461.0
2023-12-15 09:40:00,29.53,29.55,29.34,29.34,219854.0,28.3507,28.3699,28.1683,28.1683,219854.0
2023-12-15 09:45:00,29.34,29.44,29.31,29.4,176891.0,28.1683,28.2643,28.1395,28.2259,176891.0
2023-12-15 09:50:00,29.4,29.4,29.22,29.31,106178.0,28.2259,28.2259,28.0531,28.1395,106178.0
2023-12-15 09:55:00,29.3,29.32,29.15,29.17,184425.0,28.1299,28.1491,27.9858,28.0051,184425.0
2023-12-15 10:00:00,29.17,29.29,29.14,29.27,252246.0,28.0051,28.1203,27.9762,28.1011,252246.0
2023-12-15 10:05:00,29.27,29.32,29.23,29.27,73906.0,28.1011,28.1491,28.0627,28.1011,73906.0
2023-12-15 10:10:00,29.26,29.26,29.17,29.21,115215.0,28.0915,28.0915,28.0051,28.0435,115215.0
2023-12-15 10:15:00,29.2,29.22,29.13,29.14,96847.0,28.0339,28.0531,27.9666,27.9762,96847.0
2023-12-15 10:20:00,29.15,29.28,29.15,29.26,96216.0,27.9858,28.1107,27.9858,28.0915,96216.0
2023-12-15 10:25:00,29.26,29.37,29.24,29.35,105952.0,28.0915,28.1971,28.0723,28.1779,105952.0
2023-12-15 10:30:00,29.35,29.35,29.28,29.3,68131.0,28.1779,28.1779,28.1107,28.1299,68131.0
2023-12-15 10:35:00,29.3,29.34,29.28,29.29,75808.0,28.1299,28.1683,28.1107,28.1203,75808.0
2023-12-15 10:40:00,29.3,29.3,29.25,29.26,84356.0,28.1299,28.1299,28.0819,28.0915,84356.0
2023-12-15 10:45:00,29.25,29.3,29.19,29.29,124809.0,28.0819,28.1299,28.0243,28.1203,124809.0
2023-12-15 10:50:00,29.29,29.41,29.29,29.41,71917.0,28.1203,28.2355,28.1203,28.2355,71917.0
2023-12-15 10:55:00,29.41,29.48,29.41,29.46,92124.0,28.2355,28.3027,28.2355,28.2835,92124.0
2023-12-15 11:00:00,29.46,29.54,29.46,29.5,79952.0,28.2835,28.3603,28.2835,28.3219,79952.0
2023-12-15 11:05:00,29.5,29.51,29.36,29.37,80324.0,28.3219,28.3315,28.1875,28.1971,80324.0
2023-12-15 11:10:00,29.38,29.4,29.37,29.38,74018.0,28.2067,28.2259,28.1971,28.2067,74018.0
2023-12-15 11:15:00,29.38,29.4,29.33,29.36,80124.0,28.2067,28.2259,28.1587,28.1875,80124.0
2023-12-15 11:20:00,29.35,29.39,29.35,29.38,66135.0,28.1779,28.2163,28.1779,28.2067,66135.0
2023-12-15 11:25:00,29.37,29.38,29.31,29.34,93715.0,28.1971,28.2067,28.1395,28.1683,93715.0
2023-12-15 11:30:00,29.33,29.42,29.31,29.4,168652.0,28.1587,28.2451,28.1395,28.2259,168652.0
2023-12-15 11:35:00,29.4,29.44,29.39,29.41,63220.0,28.2259,28.2643,28.2163,28.2355,63220.0
2023-12-15 11:40:00,29.41,29.43,29.39,29.42,57083.0,28.2355,28.2547,28.2163,28.2451,57083.0
2023-12-15 11:45:00,29.41,29.41,29.33,29.34,95185.0,28.2355,28.2355,28.1587,28.1683,95185.0
2023-12-15 11:50:00,29.34,29.34,29.26,29.27,106092.0,28.1683,28.1683,28.0915,28.1011,106092.0
2023-12-15 11:55:00,29.26,29.28,29.23,29.23,110910.0,28.0915,28.1107,28.0627,28.0627,110910.0
2023-12-15 12:00:00,29.23,29.31,29.21,29.29,350119.0,28.0627,28.1395,28.0435,28.1203,350119.0
2023-12-15 12:05:00,29.3,29.31,29.24,29.25,91574.0,28.1299,28.1395,28.0723,28.0819,91574.0
2023-12-15 12:10:00,29.25,29.28,29.22,29.23,49769.0,28.0819,28.1107,28.0531,28.0627,49769.0
2023-12-15 12:15:00,29.23,29.25,29.21,29.21,37023.0,28.0627,28.0819,28.0435,28.0435,37023.0
2023-12-15 12:20:00,29.21,29.26,29.21,29.25,28439.0,28.0435,28.0915,28.0435,28.0819,28439.0
2023-12-15 12:25:00,29.24,29.29,29.24,29.27,29999.0,28.0723,28.1203,28.0723,28.1011,29999.0
2023-12-15 12:30:00,29.28,29.3,29.25,29.29,37876.0,28.1107,28.1299,28.0819,28.1203,37876.0
2023-12-15 12:35:00,29.28,29.28,29.2,29.21,76773.0,28.1107,28.1107,28.0339,28.0435,76773.0
2023-12-15 12:40:00,29.2,29.21,29.16,29.17,57266.0,28.0339,28.0435,27.9955,28.0051,57266.0
2023-12-15 12:45:00,29.18,29.23,29.16,29.22,51098.0,28.0147,28.0627,27.9955,28.0531,51098.0
2023-12-15 12:50:00,29.21,29.24,29.2,29.21,51149.0,28.0435,28.0723,28.0339,28.0435,51149.0
2023-12-15 12:55:00,29.21,29.22,29.16,29.17,36641.0,28.0435,28.0531,27.9955,28.0051,36641.0
2023-12-15 13:00:00,29.17,29.17,29.12,29.14,114776.0,28.0051,28.0051,27.957,27.9762,114776.0
2023-12-15 13:05:00,29.14,29.2,29.1,29.17,90058.0,27.9762,28.0339,27.9378,28.0051,90058.0
2023-12-15 13:10:00,29.17,29.2,29.16,29.2,26908.0,28.0051,28.0339,27.9955,28.0339,26908.0
2023-12-15 13:15:00,29.19,29.25,29.18,29.21,121368.0,28.0243,28.0819,28.0147,28.0435,121368.0
2023-12-15 13:20:00,29.21,29.22,29.18,29.18,51113.0,28.0435,28.0531,28.0147,28.0147,51113.0
2023-12-15 13:25:00,29.18,29.22,29.16,29.22,84891.0,28.0147,28.0531,27.9955,28.0531,84891.0
2023-12-15 13:30:00,29.21,29.24,29.17,29.19,87559.0,28.0435,28.0723,28.0051,28.0243,87559.0
2023-12-15 13:35:00,29.19,29.22,29.17,29.17,121057.0,28.0243,28.0531,28.0051,28.0051,121057.0
2023-12-15 13:40:00,29.17,29.2,29.11,29.12,153324.0,28.0051,28.0339,27.9474,27.957,153324.0
2023-12-15 13:45:00,29.12,29.2,29.11,29.2,69065.0,27.957,28.0339,27.9474,28.0339,69065.0
2023-12-15 13:50:00,29.2,29.27,29.19,29.24,46786.0,28.0339,28.1011,28.0243,28.0723,46786.0
2023-12-15 13:55:00,29.24,29.27,29.21,29.25,70721.0,28.0723,28.1011,28.0435,28.0819,70721.0
2023-12-15 14:00:00,29.25,29.27,29.22,29.27,36229.0,28.0819,28.1011,28.0531,28.1011,36229.0
2023-12-15 14:05:00,29.27,29.27,29.23,29.25,67907.0,28.1011,28.1011,28.0627,28.0819,67907.0
2023-12-15 14:10:00,29.25,29.27,29.24,29.27,31958.0,28.0819,28.1011,28.0723,28.1011,31958.0
2023-12-15 14:15:00,29.27,29.35,29.26,29.34,89486.0,28.1011,28.1779,28.0915,28.1683,89486.0
2023-12-15 14:20:00,29.34,29.34,29.29,29.3,37793.0,28.1683,28.1683,28.1203,28.1299,37793.0
2023-12-15 14:25:00,29.29,29.3,29.27,29.27,40908.0,28.1203,28.1299,28.1011,28.1011,40908.0
2023-12-15 14:30:00,29.27,29.29,29.26,29.28,46824.0,28.1011,28.1203,28.0915,28.1107,46824.0
2023-12-15 14:35:00,29.29,29.3,29.23,29.24,47197.0,28.1203,28.1299,28.0627,28.0723,47197.0
2023-12-15 14:40:00,29.24,29.28,29.19,29.25,62867.0,28.0723,28.1107,28.0243,28.0819,62867.0
2023-12-15 14:45:00,29.25,29.27,29.23,29.24,42502.0,28.0819,28.1011,28.0627,28.0723,42502.0
2023-12-15 14:50:00,29.24,29.26,29.22,29.24,30707.0,28.0723,28.0915,28.0531,28.0723,30707.0
2023-12-15 14:55:00,29.25,29.27,29.22,29.25,51845.0,28.0819,28.1011,28.0531,28.0819,51845.0
2023-12-15 15:00:00,29.26,29.3,29.24,29.27,121567.0,28.0915,28.1299,28.0723,28.1011,121567.0
2023-12-15 15:05:00,29.27,29.27,29.22,29.23,46282.0,28.1011,28.1011,28.0531,28.0627,46282.0
2023-12-15 15:10:00,29.23,29.23,29.19,29.2,99290.0,28.0627,28.0627,28.0243,28.0339,99290.0
2023-12-15 15:15:00,29.19,29.2,29.12,29.15,194469.0,28.0243,28.0339,27.957,27.9858,194469.0
2023-12-15 15:20:00,29.15,29.17,29.12,29.14,120000.0,27.9858,28.0051,27.957,27.9762,120000.0
2023-12-15 15:25:00,29.14,29.21,29.13,29.19,89920.0,27.9762,28.0435,27.9666,28.0243,89920.0
2023-12-15 15:30:00,29.19,29.2,29.15,29.16,115055.0,28.0243,28.0339,27.9858,27.9955,115055.0
2023-12-15 15:35:00,29.16,29.16,29.09,29.1,163248.0,27.9955,27.9955,27.9282,27.9378,163248.0
2023-12-15 15:40:00,29.1,29.11,29.0,29.02,331163.0,27.9378,27.9474,27.8418,27.861,331163.0
2023-12-15 15:45:00,29.02,29.05,28.89,28.94,782805.0,27.861,27.8898,27.7362,27.7842,782805.0
2023-12-15 15:50:00,28.95,29.02,28.91,29.02,609806.0,27.7938,27.861,27.7554,27.861,609806.0
2023-12-15 15:55:00,29.02,29.05,28.99,29.01,820849.0,27.861,27.8898,27.8322,27.8514,820849.0
2023-12-18 09:30:00,28.88,28.91,28.38,28.43,350051.0,27.7266,27.7554,27.2466,27.2946,350051.0
2023-12-18 09:35:00,28.43,28.73,28.41,28.69,147498.0,27.2946,27.5826,27.2754,27.5442,147498.0
2023-12-18 09:40:00,28.69,28.74,28.53,28.6,92220.0,27.5442,27.5922,27.3906,27.4578,92220.0
2023-12-18 09:45:00,28.59,28.72,28.56,28.71,95283.0,27.4482,27.573,27.4194,27.5634,95283.0
2023-12-18 09:50:00,28.71,28.75,28.52,28.53,92817.0,27.5634,27.6018,27.381,27.3906,92817.0
2023-12-18 09:55:00,28.53,28.6,28.5,28.58,76960.0,27.3906,27.4578,27.3618,27.4386,76960.0
2023-12-18 10:00:00,28.58,28.64,28.56,28.57,95020.0,27.4386,27.4962,27.4194,27.429,95020.0
2023-12-18 10:05:00,28.56,28.62,28.53,28.58,64524.0,27.4194,27.477,27.3906,27.4386,64524.0
2023-12-18 10:10:00,28.59,28.65,28.57,28.61,88948.0,27.4482,27.5058,27.429,27.4674,88948.0
2023-12-18 10:15:00,28.6,28.64,28.55,28.61,71409.0,27.4578,27.4962,27.4098,27.4674,71409.0
2023-12-18 10:20:00,28.6,28.67,28.58,28.6,63218.0,27.4578,27.525,27.4386,27.4578,63218.0
2023-12-18 10:25:00,28.6,28.61,28.56,28.56,54623.0,27.4578,27.4674,27.4194,27.4194,54623.0
2023-12-18 10:30:00,28.57,28.58,28.46,28.47,138171.0,27.429,27.4386,27.3234,27.333,138171.0
2023-12-18 10:35:00,28.47,28.51,28.43,28.46,87838.0,27.333,27.3714,27.2946,27.3234,87838.0
2023-12-18 10:40:00,28.46,28.54,28.45,28.53,82769.0,27.3234,27.4002,27.3138,27.3906,82769.0
2023-12-18 10:45:00,28.52,28.64,28.52,28.57,110065.0,27.381,27.4962,27.381,27.429,110065.0
2023-12-18 10:50:00,28.57,28.57,28.41,28.43,81113.0,27.429,27.429,27.2754,27.2946,81113.0
2023-12-18 10:55:00,28.43,28.5,28.42,28.47,64815.0,27.2946,27.3618,27.285,27.333,64815.0
2023-12-18 11:00:00,28.47,28.49,28.43,28.46,66188.0,27.333,27.3522,27.2946,27.3234,66188.0
2023-12-18 11:05:00,28.46,28.53,28.46,28.5,48315.0,27.3234,27.3906,27.3234,27.3618,48315.0
2023-12-18 11:10:00,28.5,28.58,28.49,28.54,47391.0,27.3618,27.4386,27.3522,27.4002,47391.0
2023-12-18 11:15:00,28.54,28.56,28.52,28.55,39994.0,27.4002,27.4194,27.381,27.4098,39994.0
2023-12-18 11:20:00,28.55,28.58,28.53,28.53,66862.0,27.4098,27.4386,27.3906,27.3906,66862.0
2023-12-18 11:25:00,28.54,28.65,28.53,28.64,50400.0,27.4002,27.5058,27.3906,27.4962,50400.0
2023-12-18 11:30:00,28.64,28.66,28.61,28.65,64436.0,27.4962,27.5154,27.4674,27.5058,64436.0
2023-12-18 11:35:00,28.65,28.67,28.6,28.6,46632.0,27.5058,27.525,27.4578,27.4578,46632.0
2023-12-18 11:40:00,28.6,28.61,28.52,28.53,44466.0,27.4578,27.4674,27.381,27.3906,44466.0
2023-12-18 11:45:00,28.52,28.56,28.51,28.54,44177.0,27.381,27.4194,27.3714,27.4002,44177.0
2023-12-18 11:50:00,28.54,28.58,28.53,28.54,30902.0,27.4002,27.4386,27.3906,27.4002,30902.0
2023-12-18 11:55:00,28.54,28.59,28.54,28.58,60363.0,27.4002,27.4482,27.4002,27.4386,60363.0
2023-12-18 12:00:00,28.57,28.6,28.54,28.56,52203.0,27.429,27.4578,27.4002,27.4194,52203.0
2023-12-18 12:05:00,28.56,28.6,28.56,28.59,27666.0,27.4194,27.4578,27.4194,27.4482,27666.0
2023-12-18 12:10:00,28.59,28.67,28.59,28.66,38058.0,27.4482,27.525,27.4482,27.5154,38058.0
2023-12-18 12:15:00,28.66,28.69,28.65,28.69,70222.0,27.5154,27.5442,27.5058,27.5442,70222.0
2023-12-18 12:20:00,28.69,28.69,28.64,28.66,59471.0,27.5442,27.5442,27.4962,27.5154,59471.0
2023-12-18 12:25:00,28.65,28.7,28.65,28.7,46838.0,27.5058,27.5538,27.5058,27.5538,46838.0
2023-12-18 12:30:00,28.7,28.73,28.69,28.71,53915.0,27.5538,27.5826,27.5442,27.5634,53915.0
2023-12-18 12:35:00,28.7,28.78,28.7,28.76,50713.0,27.5538,27.6306,27.5538,27.6114,50713.0
2023-12-18 12:40:00,28.76,28.8,28.74,28.8,35732.0,27.6114,27.6498,27.5922,27.6498,35732.0
2023-12-18 12:45:00,28.8,28.8,28.75,28.76,55081.0,27.6498,27.6498,27.6018,27.6114,55081.0
2023-12-18 12:50:00,28.76,28.77,28.73,28.75,32782.0,27.6114,27.621,27.5826,27.6018,32782.0
2023-12-18 12:55:00,28.75,28.79,28.73,28.78,27564.0,27.6018,27.6402,27.5826,27.6306,27564.0
2023-12-18 13:00:00,28.78,28.85,28.77,28.83,87868.0,27.6306,27.6978,27.621,27.6786,87868.0
2023-12-18 13:05:00,28.83,28.94,28.81,28.94,66794.0,27.6786,27.7842,27.6594,27.7842,66794.0
2023-12-18 13:10:00,28.93,28.93,28.89,28.91,55886.0,27.7746,27.7746,27.7362,27.7554,55886.0
2023-12-18 13:15:00,28.91,28.94,28.88,28.94,53745.0,27.7554,27.7842,27.7266,27.7842,53745.0
2023-12-18 13:20:00,28.94,28.98,28.92,28.94,65626.0,27.7842,27.8226,27.765,27.7842,65626.0
2023-12-18 13:25:00,28.94,28.96,28.9,28.91,26453.0,27.7842,27.8034,27.7458,27.7554,26453.0
2023-12-18 13:30:00,28.91,28.94,28.9,28.94,22738.0,27.7554,27.7842,27.7458,27.7842,22738.0
2023-12-18 13:35:00,28.93,28.96,28.92,28.96,36801.0,27.7746,27.8034,27.765,27.8034,36801.0
2023-12-18 13:40:00,28.96,29.0,28.95,28.96,48628.0,27.8034,27.8418,27.7938,27.8034,48628.0
2023-12-18 13:45:00,28.95,28.99,28.95,28.96,37273.0,27.7938,27.8322,27.7938,27.8034,37273.0
2023-12-18 13:50:00,28.97,28.98,28.94,28.95,30765.0,27.813,27.8226,27.7842,27.7938,30765.0
2023-12-18 13:55:00,28.95,28.98,28.92,28.97,56921.0,27.7938,27.8226,27.765,27.813,56921.0
2023-12-18 14:00:00,28.96,28.98,28.93,28.94,36740.0,27.8034,27.8226,27.7746,27.7842,36740.0
2023-12-18 14:05:00,28.95,28.97,28.93,28.95,38705.0,27.7938,27.813,27.7746,27.7938,38705.0
2023-12-18 14:10:00,28.95,28.97,28.94,28.96,23378.0,27.7938,27.813,27.7842,27.8034,23378.0
2023-12-18 14:15:00,28.96,28.97,28.92,28.93,30235.0,27.8034,27.813,27.765,27.7746,30235.0
2023-12-18 14:20:00,28.93,28.93,28.89,28.9,28774.0,27.7746,27.7746,27.7362,27.7458,28774.0
2023-12-18 14:25:00,28.9,28.9,28.84,28.86,50525.0,27.7458,27.7458,27.6882,27.7074,50525.0
2023-12-18 14:30:00,28.86,28.87,28.81,28.82,54251.0,27.7074,27.717,27.6594,27.669,54251.0
2023-12-18 14:35:00,28.82,28.86,28.82,28.86,33386.0,27.669,27.7074,27.669,27.7074,33386.0
2023-12-18 14:40:00,28.86,28.93,28.85,28.92,61795.0,27.7074,27.7746,27.6978,27.765,61795.0
2023-12-18 14:45:00,28.91,28.97,28.91,28.94,63165.0,27.7554,27.813,27.7554,27.7842,63165.0
2023-12-18 14:50:00,28.94,28.97,28.92,28.96,37898.0,27.7842,27.813,27.765,27.8034,37898.0
2023-12-18 14:55:00,28.96,28.96,28.94,28.94,36386.0,27.8034,27.8034,27.7842,27.7842,36386.0
2023-12-18 15:00:00,28.95,28.98,28.91,28.97,45394.0,27.7938,27.8226,27.7554,27.813,45394.0
2023-12-18 15:05:00,28.96,29.0,28.95,28.97,56506.0,27.8034,27.8418,27.7938,27.813,56506.0
2023-12-18 15:10:00,28.96,28.99,28.96,28.98,34578.0,27.8034,27.8322,27.8034,27.8226,34578.0
2023-12-18 15:15:00,28.99,29.03,28.98,29.0,175675.0,27.8322,27.8706,27.8226,27.8418,175675.0
2023-12-18 15:20:00,28.99,29.02,28.97,28.97,121765.0,27.8322,27.861,27.813,27.813,121765.0
2023-12-18 15:25:00,28.97,28.98,28.96,28.98,37253.0,27.813,27.8226,27.8034,27.8226,37253.0
2023-12-18 15:30:00,28.98,29.01,28.96,29.01,91336.0,27.8226,27.8514,27.8034,27.8514,91336.0
2023-12-18 15:35:00,29.0,29.02,28.99,29.02,84028.0,27.8418,27.861,27.8322,27.861,84028.0
2023-12-18 15:40:00,29.01,29.05,28.99,29.0,113205.0,27.8514,27.8898,27.8322,27.8418,113205.0
2023-12-18 15:45:00,28.99,29.03,28.98,28.99,130472.0,27.8322,27.8706,27.8226,27.8322,130472.0
2023-12-18 15:50:00,28.98,28.99,28.96,28.97,164391.0,27.8226,27.8322,27.8034,27.813,164391.0
2023-12-18 15:55:00,28.98,29.01,28.96,28.96,388133.0,27.8226,27.8514,27.8034,27.8034,388133.0
2023-12-19 09:30:00,29.12,29.22,29.09,29.13,159884.0,27.957,28.0531,27.9282,27.9666,159884.0
2023-12-19 09:35:00,29.13,29.21,29.1,29.14,82176.0,27.9666,28.0435,27.9378,27.9762,82176.0
2023-12-19 09:40:00,29.13,29.26,29.11,29.21,72022.0,27.9666,28.0915,27.9474,28.0435,72022.0
2023-12-19 09:45:00,29.21,29.3,29.13,29.29,63434.0,28.0435,28.1299,27.9666,28.1203,63434.0
2023-12-19 09:50:00,29.29,29.33,29.23,29.25,62464.0,28.1203,28.1587,28.0627,28.0819,62464.0
2023-12-19 09:55:00,29.25,29.32,29.22,29.3,73402.0,28.0819,28.1491,28.0531,28.1299,73402.0
2023-12-19 10:00:00,29.3,29.31,29.22,29.28,69715.0,28.1299,28.1395,28.0531,28.1107,69715.0
2023-12-19 10:05:00,29.28,29.29,29.22,29.28,42767.0,28.1107,28.1203,28.0531,28.1107,42767.0
2023-12-19 10:10:00,29.28,29.31,29.25,29.29,65518.0,28.1107,28.1395,28.0819,28.1203,65518.0
2023-12-19 10:15:00,29.28,29.31,29.25,29.3,43259.0,28.1107,28.1395,28.0819,28.1299,43259.0
2023-12-19 10:20:00,29.3,29.36,29.29,29.36,107017.0,28.1299,28.1875,28.1203,28.1875,107017.0
2023-12-19 10:25:00,29.36,29.37,29.31,29.32,36724.0,28.1875,28.1971,28.1395,28.1491,36724.0
2023-12-19 10:30:00,29.31,29.35,29.3,29.33,75744.0,28.1395,28.1779,28.1299,28.1587,75744.0
2023-12-19 10:35:00,29.32,29.39,29.29,29.37,57150.0,28.1491,28.2163,28.1203,28.1971,57150.0
2023-12-19 10:40:00,29.36,29.37,29.33,29.35,34031.0,28.1875,28.1971,28.1587,28.1779,34031.0
2023-12-19 10:45:00,29.35,29.4,29.34,29.36,46557.0,28.1779,28.2259,28.1683,28.1875,46557.0
2023-12-19 10:50:00,29.36,29.41,29.36,29.4,45654.0,28.1875,28.2355,28.1875,28.2259,45654.0
2023-12-19 10:55:00,29.4,29.43,29.39,29.39,50412.0,28.2259,28.2547,28.2163,28.2163,50412.0
2023-12-19 11:00:00,29.4,29.4,29.32,29.34,52465.0,28.2259,28.2259,28.1491,28.1683,52465.0
2023-12-19 11:05:00,29.35,29.37,29.3,29.34,51411.0,28.1779,28.1971,28.1299,28.1683,51411.0
2023-12-19 11:10:00,29.34,29.36,29.33,29.34,42494.0,28.1683,28.1875,28.1587,28.1683,42494.0
2023-12-19 11:15:00,29.34,29.38,29.33,29.38,30943.0,28.1683,28.2067,28.1587,28.2067,30943.0
2023-12-19 11:20:00,29.38,29.38,29.3,29.3,22900.0,28.2067,28.2067,28.1299,28.1299,22900.0
2023-12-19 11:25:00,29.3,29.33,29.29,29.3,54360.0,28.1299,28.1587,28.1203,28.1299,54360.0
2023-12-19 11:30:00,29.3,29.31,29.17,29.18,89792.0,28.1299,28.1395,28.0051,28.0147,89792.0
2023-12-19 11:35:00,29.18,29.24,29.18,29.22,44980.0,28.0147,28.0723,28.0147,28.0531,44980.0
2023-12-19 11:40:00,29.22,29.26,29.22,29.25,45280.0,28.0531,28.0915,28.0531,28.0819,45280.0
2023-12-19 11:45:00,29.25,29.25,29.2,29.21,49516.0,28.0819,28.0819,28.0339,28.0435,49516.0
2023-12-19 11:50:00,29.2,29.21,29.13,29.13,75575.0,28.0339,28.0435,27.9666,27.9666,75575.0
2023-12-19 11:55:00,29.13,29.15,29.1,29.11,59805.0,27.9666,27.9858,27.9378,27.9474,59805.0
2023-12-19 12:00:00,29.11,29.15,29.08,29.13,30985.0,27.9474,27.9858,27.9186,27.9666,30985.0
2023-12-19 12:05:00,29.13,29.18,29.12,29.14,85317.0,27.9666,28.0147,27.957,27.9762,85317.0
2023-12-19 12:10:00,29.15,29.15,29.11,29.14,26699.0,27.9858,27.9858,27.9474,27.9762,26699.0
2023-12-19 12:15:00,29.13,29.16,29.11,29.12,33360.0,27.9666,27.9955,27.9474,27.957,33360.0
2023-12-19 12:20:00,29.12,29.13,29.1,29.12,14432.0,27.957,27.9666,27.9378,27.957,14432.0
2023-12-19 12:25:00,29.13,29.19,29.13,29.19,22673.0,27.9666,28.0243,27.9666,28.0243,22673.0
2023-12-19 12:30:00,29.19,29.22,29.18,29.21,38418.0,28.0243,28.0531,28.0147,28.0435,38418.0
2023-12-19 12:35:00,29.22,29.26,29.21,29.26,28014.0,28.0531,28.0915,28.0435,28.0915,28014.0
2023-12-19 12:40:00,29.26,29.3,29.25,29.3,37884.0,28.0915,28.1299,28.0819,28.1299,37884.0
2023-12-19 12:45:00,29.3,29.3,29.26,29.27,31514.0,28.1299,28.1299,28.0915,28.1011,31514.0
2023-12-19 12:50:00,29.27,29.31,29.27,29.29,56668.0,28.1011,28.1395,28.1011,28.1203,56668.0
2023-12-19 12:55:00,29.29,29.33,29.28,29.32,40225.0,28.1203,28.1587,28.1107,28.1491,40225.0
2023-12-19 13:00:00,29.32,29.35,29.31,29.33,38945.0,28.1491,28.1779,28.1395,28.1587,38945.0
2023-12-19 13:05:00,29.33,29.34,29.29,29.29,55366.0,28.1587,28.1683,28.1203,28.1203,55366.0
2023-12-19 13:10:00,29.29,29.34,29.28,29.33,36008.0,28.1203,28.1683,28.1107,28.1587,36008.0
2023-12-19 13:15:00,29.33,29.34,29.29,29.29,54850.0,28.1587,28.1683,28.1203,28.1203,54850.0
2023-12-19 13:20:00,29.29,29.32,29.28,29.31,14946.0,28.1203,28.1491,28.1107,28.1395,14946.0
2023-12-19 13:25:00,29.31,29.33,29.3,29.32,22184.0,28.1395,28.1587,28.1299,28.1491,22184.0
2023-12-19 13:30:00,29.32,29.39,29.29,29.32,174983.0,28.1491,28.2163,28.1203,28.1491,174983.0
2023-12-19 13:35:00,29.32,29.35,29.31,29.34,35361.0,28.1491,28.1779,28.1395,28.1683,35361.0
2023-12-19 13:40:00,29.35,29.38,29.34,29.36,32950.0,28.1779,28.2067,28.1683,28.1875,32950.0
2023-12-19 13:45:00,29.36,29.38,29.35,29.38,23093.0,28.1875,28.2067,28.1779,28.2067,23093.0
2023-12-19 13:50:00,29.37,29.39,29.31,29.34,39454.0,28.1971,28.2163,28.1395,28.1683,39454.0
2023-12-19 13:55:00,29.35,29.4,29.33,29.39,27542.0,28.1779,28.2259,28.1587,28.2163,27542.0
2023-12-19 14:00:00,29.39,29.43,29.38,29.42,75493.0,28.2163,28.2547,28.2067,28.2451,75493.0
2023-12-19 14:05:00,29.41,29.42,29.4,29.41,23523.0,28.2355,28.2451,28.2259,28.2355,23523.0
2023-12-19 14:10:00,29.42,29.45,29.41,29.44,32866.0,28.2451,28.2739,28.2355,28.2643,32866.0
2023-12-19 14:15:00,29.44,29.5,29.43,29.49,61526.0,28.2643,28.3219,28.2547,28.3123,61526.0
2023-12-19 14:20:00,29.49,29.49,29.46,29.46,34693.0,28.3123,28.3123,28.2835,28.2835,34693.0
2023-12-19 14:25:00,29.46,29.53,29.46,29.53,47716.0,28.2835,28.3507,28.2835,28.3507,47716.0
2023-12-19 14:30:00,29.53,29.57,29.52,29.56,74274.0,28.3507,28.3891,28.3411,28.3795,74274.0
2023-12-19 14:35:00,29.57,29.61,29.56,29.59,68012.0,28.3891,28.4275,28.3795,28.4083,68012.0
2023-12-19 14:40:00,29.59,29.65,29.58,29.64,66754.0,28.4083,28.4659,28.3987,28.4563,66754.0
2023-12-19 14:45:00,29.63,29.7,29.63,29.7,120573.0,28.4467,28.5139,28.4467,28.5139,120573.0
2023-12-19 14:50:00,29.69,29.72,29.69,29.72,130424.0,28.5043,28.5331,28.5043,28.5331,130424.0
2023-12-19 14:55:00,29.71,29.72,29.64,29.65,70869.0,28.5235,28.5331,28.4563,28.4659,70869.0
2023-12-19 15:00:00,29.66,29.69,29.65,29.66,41491.0,28.4755,28.5043,28.4659,28.4755,41491.0
2023-12-19 15:05:00,29.65,29.67,29.62,29.65,134456.0,28.4659,28.4851,28.4371,28.4659,134456.0
2023-12-19 15:10:00,29.65,29.67,29.64,29.66,37046.0,28.4659,28.4851,28.4563,28.4755,37046.0
2023-12-19 15:15:00,29.66,29.66,29.61,29.63,39499.0,28.4755,28.4755,28.4275,28.4467,39499.0
2023-12-19 15:20:00,29.63,29.66,29.62,29.63,59932.0,28.4467,28.4755,28.4371,28.4467,59932.0
2023-12-19 15:25:00,29.63,29.64,29.61,29.62,50181.0,28.4467,28.4563,28.4275,28.4371,50181.0
2023-12-19 15:30:00,29.62,29.66,29.58,29.66,150609.0,28.4371,28.4755,28.3987,28.4755,150609.0
2023-12-19 15:35:00,29.66,29.7,29.61,29.63,314346.0,28.4755,28.5139,28.4275,28.4467,314346.0
2023-12-19 15:40:00,29.62,29.65,29.58,29.6,206810.0,28.4371,28.4659,28.3987,28.4179,206810.0
2023-12-19 15:45:00,29.6,29.6,29.53,29.56,167698.0,28.4179,28.4179,28.3507,28.3795,167698.0
2023-12-19 15:50:00,29.55,29.57,29.5,29.5,202119.0,28.3699,28.3891,28.3219,28.3219,202119.0
2023-12-19 15:55:00,29.51,29.53,29.5,29.51,402544.0,28.3315,28.3507,28.3219,28.3315,402544.0
2023-12-20 09:30:00,29.17,29.3,29.11,29.25,133106.0,28.1785,28.304,28.1205,28.2557,133106.0
2023-12-20 09:35:00,29.25,29.32,29.23,29.28,95842.0,28.2557,28.3234,28.2364,28.2847,95842.0
2023-12-20 09:40:00,29.28,29.3,29.12,29.2,82993.0,28.2847,28.304,28.1302,28.2074,82993.0
2023-12-20 09:45:00,29.2,29.2,29.14,29.17,87512.0,28.2074,28.2074,28.1495,28.1785,87512.0
2023-12-20 09:50:00,29.16,29.17,29.07,29.08,88780.0,28.1688,28.1785,28.0819,28.0915,88780.0
2023-12-20 09:55:00,29.08,29.17,29.07,29.12,198635.0,28.0915,28.1785,28.0819,28.1302,198635.0
2023-12-20 10:00:00,29.12,29.3,29.11,29.28,81420.0,28.1302,28.304,28.1205,28.2847,81420.0
2023-12-20 10:05:00,29.28,29.38,29.27,29.38,71717.0,28.2847,28.3813,28.2751,28.3813,71717.0
2023-12-20 10:10:00,29.38,29.46,29.36,29.45,46446.0,28.3813,28.4586,28.362,28.4489,46446.0
2023-12-20 10:15:00,29.45,29.47,29.41,29.44,62210.0,28.4489,28.4683,28.4103,28.4393,62210.0
2023-12-20 10:20:00,29.44,29.48,29.42,29.43,45700.0,28.4393,28.4779,28.42,28.4296,45700.0
2023-12-20 10:25:00,29.43,29.52,29.41,29.5,46307.0,28.4296,28.5166,28.4103,28.4972,46307.0
2023-12-20 10:30:00,29.5,29.59,29.5,29.55,37527.0,28.4972,28.5842,28.4972,28.5455,37527.0
2023-12-20 10:35:00,29.55,29.63,29.54,29.58,53850.0,28.5455,28.6228,28.5359,28.5745,53850.0
2023-12-20 10:40:00,29.58,29.6,29.53,29.6,169292.0,28.5745,28.5938,28.5262,28.5938,169292.0
2023-12-20 10:45:00,29.6,29.64,29.55,29.56,52632.0,28.5938,28.6325,28.5455,28.5552,52632.0
2023-12-20 10:50:00,29.57,29.59,29.53,29.55,27013.0,28.5649,28.5842,28.5262,28.5455,27013.0
2023-12-20 10:55:00,29.54,29.55,29.5,29.51,76377.0,28.5359,28.5455,28.4972,28.5069,76377.0
2023-12-20 11:00:00,29.5,29.57,29.49,29.54,33039.0,28.4972,28.5649,28.4876,28.5359,33039.0
2023-12-20 11:05:00,29.55,29.56,29.52,29.53,41164.0,28.5455,28.5552,28.5166,28.5262,41164.0
2023-12-20 11:10:00,29.53,29.57,29.51,29.55,48213.0,28.5262,28.5649,28.5069,28.5455,48213.0
2023-12-20 11:15:00,29.55,29.58,29.51,29.53,34292.0,28.5455,28.5745,28.5069,28.5262,34292.0
2023-12-20 11:20:00,29.53,29.54,29.49,29.5,18081.0,28.5262,28.5359,28.4876,28.4972,18081.0
2023-12-20 11:25:00,29.5,29.51,29.43,29.45,35003.0,28.4972,28.5069,28.4296,28.4489,35003.0
2023-12-20 11:30:00,29.45,29.5,29.43,29.49,37209.0,28.4489,28.4972,28.4296,28.4876,37209.0
2023-12-20 11:35:00,29.49,29.53,29.47,29.48,29748.0,28.4876,28.5262,28.4683,28.4779,29748.0
2023-12-20 11:40:00,29.48,29.5,29.47,29.47,24838.0,28.4779,28.4972,28.4683,28.4683,24838.0
2023-12-20 11:45:00,29.47,29.47,29.42,29.46,41770.0,28.4683,28.4683,28.42,28.4586,41770.0
2023-12-20 11:50:00,29.46,29.49,29.43,29.44,37157.0,28.4586,28.4876,28.4296,28.4393,37157.0
2023-12-20 11:55:00,29.44,29.45,29.41,29.43,28063.0,28.4393,28.4489,28.4103,28.4296,28063.0
2023-12-20 12:00:00,29.43,29.46,29.4,29.41,37766.0,28.4296,28.4586,28.4006,28.4103,37766.0
2023-12-20 12:05:00,29.41,29.44,29.39,29.43,28906.0,28.4103,28.4393,28.391,28.4296,28906.0
2023-12-20 12:10:00,29.43,29.47,29.42,29.45,57690.0,28.4296,28.4683,28.42,28.4489,57690.0
2023-12-20 12:15:00,29.45,29.53,29.45,29.51,188929.0,28.4489,28.5262,28.4489,28.5069,188929.0
2023-12-20 12:20:00,29.5,29.59,29.49,29.57,52474.0,28.4972,28.5842,28.4876,28.5649,52474.0
2023-12-20 12:25:00,29.57,29.64,29.57,29.6,77113.0,28.5649,28.6325,28.5649,28.5938,77113.0
2023-12-20 12:30:00,29.6,29.64,29.59,29.62,47662.0,28.5938,28.6325,28.5842,28.6132,47662.0
2023-12-20 12:35:00,29.62,29.65,29.6,29.64,35421.0,28.6132,28.6421,28.5938,28.6325,35421.0
2023-12-20 12:40:00,29.64,29.71,29.63,29.69,68515.0,28.6325,28.7001,28.6228,28.6808,68515.0
2023-12-20 12:45:00,29.69,29.72,29.68,29.71,75389.0,28.6808,28.7098,28.6711,28.7001,75389.0
2023-12-20 12:50:00,29.71,29.72,29.67,29.67,63589.0,28.7001,28.7098,28.6615,28.6615,63589.0
2023-12-20 12:55:00,29.67,29.68,29.64,29.66,32555.0,28.6615,28.6711,28.6325,28.6518,32555.0
2023-12-20 13:00:00,29.66,29.68,29.63,29.68,40186.0,28.6518,28.6711,28.6228,28.6711,40186.0
2023-12-20 13:05:00,29.68,29.71,29.65,29.7,60146.0,28.6711,28.7001,28.6421,28.6904,60146.0
2023-12-20 13:10:00,29.7,29.72,29.69,29.7,42946.0,28.6904,28.7098,28.6808,28.6904,42946.0
2023-12-20 13:15:00,29.7,29.7,29.67,29.7,32267.0,28.6904,28.6904,28.6615,28.6904,32267.0
2023-12-20 13:20:00,29.7,29.73,29.69,29.7,39703.0,28.6904,28.7194,28.6808,28.6904,39703.0
2023-12-20 13:25:00,29.7,29.72,29.67,29.7,38308.0,28.6904,28.7098,28.6615,28.6904,38308.0
2023-12-20 13:30:00,29.7,29.71,29.68,29.69,41963.0,28.6904,28.7001,28.6711,28.6808,41963.0
2023-12-20 13:35:00,29.69,29.69,29.64,29.66,30370.0,28.6808,28.6808,28.6325,28.6518,30370.0
2023-12-20 13:40:00,29.67,29.67,29.62,29.64,31395.0,28.6615,28.6615,28.6132,28.6325,31395.0
2023-12-20 13:45:00,29.64,29.69,29.62,29.68,38454.0,28.6325,28.6808,28.6132,28.6711,38454.0
2023-12-20 13:50:00,29.69,29.72,29.68,29.71,52307.0,28.6808,28.7098,28.6711,28.7001,52307.0
2023-12-20 13:55:00,29.71,29.71,29.68,29.7,31860.0,28.7001,28.7001,28.6711,28.6904,31860.0
2023-12-20 14:00:00,29.7,29.7,29.65,29.67,61988.0,28.6904,28.6904,28.6421,28.6615,61988.0
2023-12-20 14:05:00,29.67,29.69,29.65,29.66,70184.0,28.6615,28.6808,28.6421,28.6518,70184.0
2023-12-20 14:10:00,29.66,29.7,29.65,29.69,30202.0,28.6518,28.6904,28.6421,28.6808,30202.0
2023-12-20 14:15:00,29.7,29.72,29.67,29.71,85446.0,28.6904,28.7098,28.6615,28.7001,85446.0
2023-12-20 14:20:00,29.72,29.72,29.67,29.72,55639.0,28.7098,28.7098,28.6615,28.7098,55639.0
2023-12-20 14:25:00,29.72,29.77,29.72,29.74,68272.0,28.7098,28.7581,28.7098,28.7291,68272.0
2023-12-20 14:30:00,29.74,29.74,29.66,29.68,53754.0,28.7291,28.7291,28.6518,28.6711,53754.0
2023-12-20 14:35:00,29.68,29.68,29.55,29.55,79039.0,28.6711,28.6711,28.5455,28.5455,79039.0
2023-12-20 14:40:00,29.55,29.57,29.5,29.52,41273.0,28.5455,28.5649,28.4972,28.5166,41273.0
2023-12-20 14:45:00,29.52,29.54,29.43,29.45,27174.0,28.5166,28.5359,28.4296,28.4489,27174.0
2023-12-20 14:50:00,29.45,29.45,29.23,29.34,67179.0,28.4489,28.4489,28.2364,28.3427,67179.0
2023-12-20 14:55:00,29.35,29.36,29.22,29.24,169782.0,28.3523,28.362,28.2268,28.2461,169782.0
2023-12-20 15:00:00,29.23,29.28,29.15,29.16,144329.0,28.2364,28.2847,28.1591,28.1688,144329.0
2023-12-20 15:05:00,29.16,29.17,29.01,29.05,77021.0,28.1688,28.1785,28.0239,28.0625,77021.0
2023-12-20 15:10:00,29.05,29.18,29.05,29.15,83922.0,28.0625,28.1881,28.0625,28.1591,83922.0
2023-12-20 15:15:00,29.15,29.33,29.15,29.3,64169.0,28.1591,28.333,28.1591,28.304,64169.0
2023-12-20 15:20:00,29.3,29.36,29.27,29.27,120897.0,28.304,28.362,28.2751,28.2751,120897.0
2023-12-20 15:25:00,29.27,29.28,29.13,29.16,61599.0,28.2751,28.2847,28.1398,28.1688,61599.0
2023-12-20 15:30:00,29.15,29.22,29.13,29.19,74158.0,28.1591,28.2268,28.1398,28.1978,74158.0
2023-12-20 15:35:00,29.19,29.22,29.15,29.16,81040.0,28.1978,28.2268,28.1591,28.1688,81040.0
2023-12-20 15:40:00,29.16,29.23,29.15,29.21,95295.0,28.1688,28.2364,28.1591,28.2171,95295.0
2023-12-20 15:45:00,29.21,29.24,29.19,29.24,123817.0,28.2171,28.2461,28.1978,28.2461,123817.0
2023-12-20 15:50:00,29.24,29.28,29.16,29.17,175186.0,28.2461,28.2847,28.1688,28.1785,175186.0
2023-12-20 15:55:00,29.17,29.18,29.05,29.07,384491.0,28.1785,28.1881,28.0625,28.0819,384491.0
2023-12-21 09:30:00,29.54,29.9,29.32,29.86,350570.0,28.5359,28.8836,28.3234,28.845,350570.0
2023-12-21 09:35:00,29.86,30.01,29.78,29.85,232927.0,28.845,28.9899,28.7677,28.8353,232927.0
2023-12-21 09:40:00,29.85,29.85,29.61,29.7,60029.0,28.8353,28.8353,28.6035,28.6904,60029.0
2023-12-21 09:45:00,29.73,29.94,29.68,29.91,102327.0,28.7194,28.9223,28.6711,28.8933,102327.0
2023-12-21 09:50:00,29.92,30.0,29.86,29.95,235656.0,28.903,28.9802,28.845,28.9319,235656.0
2023-12-21 09:55:00,29.94,29.95,29.87,29.88,51588.0,28.9223,28.9319,28.8547,28.8643,51588.0
2023-12-21 10:00:00,29.89,29.89,29.77,29.8,49938.0,28.874,28.874,28.7581,28.787,49938.0
2023-12-21 10:05:00,29.79,29.85,29.72,29.84,52506.0,28.7774,28.8353,28.7098,28.8257,52506.0
2023-12-21 10:10:00,29.85,29.95,29.81,29.94,85944.0,28.8353,28.9319,28.7967,28.9223,85944.0
2023-12-21 10:15:00,29.94,29.95,29.83,29.85,61748.0,28.9223,28.9319,28.816,28.8353,61748.0
2023-12-21 10:20:00,29.85,29.9,29.82,29.86,118037.0,28.8353,28.8836,28.8064,28.845,118037.0
2023-12-21 10:25:00,29.86,29.86,29.68,29.73,167846.0,28.845,28.845,28.6711,28.7194,167846.0
2023-12-21 10:30:00,29.73,29.77,29.67,29.72,60625.0,28.7194,28.7581,28.6615,28.7098,60625.0
2023-12-21 10:35:00,29.72,29.8,29.72,29.74,34911.0,28.7098,28.787,28.7098,28.7291,34911.0
2023-12-21 10:40:00,29.74,29.85,29.71,29.81,49719.0,28.7291,28.8353,28.7001,28.7967,49719.0
2023-12-21 10:45:00,29.82,29.86,29.75,29.78,38764.0,28.8064,28.845,28.7387,28.7677,38764.0
2023-12-21 10:50:00,29.79,29.82,29.76,29.8,37866.0,28.7774,28.8064,28.7484,28.787,37866.0
2023-12-21 10:55:00,29.8,29.87,29.78,29.86,49686.0,28.787,28.8547,28.7677,28.845,49686.0
2023-12-21 11:00:00,29.86,29.88,29.83,29.83,25507.0,28.845,28.8643,28.816,28.816,25507.0
2023-12-21 11:05:00,29.83,29.84,29.71,29.74,26027.0,28.816,28.8257,28.7001,28.7291,26027.0
2023-12-21 11:10:00,29.74,29.78,29.71,29.76,30504.0,28.7291,28.7677,28.7001,28.7484,30504.0
2023-12-21 11:15:00,29.76,29.77,29.68,29.71,25580.0,28.7484,28.7581,28.6711,28.7001,25580.0
2023-12-21 11:20:00,29.71,29.77,29.71,29.74,26727.0,28.7001,28.7581,28.7001,28.7291,26727.0
2023-12-21 11:25:00,29.73,29.75,29.71,29.75,34037.0,28.7194,28.7387,28.7001,28.7387,34037.0
2023-12-21 11:30:00,29.75,29.75,29.66,29.7,45719.0,28.7387,28.7387,28.6518,28.6904,45719.0
2023-12-21 11:35:00,29.7,29.75,29.68,29.69,48344.0,28.6904,28.7387,28.6711,28.6808,48344.0
2023-12-21 11:40:00,29.69,29.7,29.66,29.69,47272.0,28.6808,28.6904,28.6518,28.6808,47272.0
2023-12-21 11:45:00,29.68,29.74,29.68,29.74,29358.0,28.6711,28.7291,28.6711,28.7291,29358.0
2023-12-21 11:50:00,29.74,29.74,29.67,29.71,24876.0,28.7291,28.7291,28.6615,28.7001,24876.0
2023-12-21 11:55:00,29.71,29.75,29.69,29.72,30533.0,28.7001,28.7387,28.6808,28.7098,30533.0
2023-12-21 12:00:00,29.71,29.72,29.62,29.62,38280.0,28.7001,28.7098,28.6132,28.6132,38280.0
2023-12-21 12:05:00,29.63,29.68,29.61,29.61,36738.0,28.6228,28.6711,28.6035,28.6035,36738.0
2023-12-21 12:10:00,29.62,29.65,29.59,29.6,38860.0,28.6132,28.6421,28.5842,28.5938,38860.0
2023-12-21 12:15:00,29.61,29.65,29.6,29.64,36885.0,28.6035,28.6421,28.5938,28.6325,36885.0
2023-12-21 12:20:00,29.64,29.64,29.6,29.64,16885.0,28.6325,28.6325,28.5938,28.6325,16885.0
2023-12-21 12:25:00,29.64,29.64,29.55,29.57,46275.0,28.6325,28.6325,28.5455,28.5649,46275.0
2023-12-21 12:30:00,29.57,29.62,29.55,29.55,22513.0,28.5649,28.6132,28.5455,28.5455,22513.0
2023-12-21 12:35:00,29.55,29.57,29.53,29.54,26688.0,28.5455,28.5649,28.5262,28.5359,26688.0
2023-12-21 12:40:00,29.53,29.57,29.52,29.53,26432.0,28.5262,28.5649,28.5166,28.5262,26432.0
2023-12-21 12:45:00,29.53,29.55,29.51,29.55,16372.0,28.5262,28.5455,28.5069,28.5455,16372.0
2023-12-21 12:50:00,29.55,29.55,29.5,29.51,19727.0,28.5455,28.5455,28.4972,28.5069,19727.0
2023-12-21 12:55:00,29.51,29.54,29.5,29.54,23148.0,28.5069,28.5359,28.4972,28.5359,23148.0
2023-12-21 13:00:00,29.55,29.59,29.54,29.57,23071.0,28.5455,28.5842,28.5359,28.5649,23071.0
2023-12-21 13:05:00,29.57,29.58,29.51,29.54,27768.0,28.5649,28.5745,28.5069,28.5359,27768.0
2023-12-21 13:10:00,29.53,29.57,29.51,29.52,24585.0,28.5262,28.5649,28.5069,28.5166,24585.0
2023-12-21 13:15:00,29.53,29.53,29.44,29.45,23781.0,28.5262,28.5262,28.4393,28.4489,23781.0
2023-12-21 13:20:00,29.46,29.56,29.44,29.55,29423.0,28.4586,28.5552,28.4393,28.5455,29423.0
2023-12-21 13:25:00,29.55,29.57,29.52,29.56,16748.0,28.5455,28.5649,28.5166,28.5552,16748.0
2023-12-21 13:30:00,29.57,29.61,29.56,29.59,17205.0,28.5649,28.6035,28.5552,28.5842,17205.0
2023-12-21 13:35:00,29.59,29.6,29.56,29.57,25073.0,28.5842,28.5938,28.5552,28.5649,25073.0
2023-12-21 13:40:00,29.56,29.58,29.54,29.55,20779.0,28.5552,28.5745,28.5359,28.5455,20779.0
2023-12-21 13:45:00,29.55,29.61,29.55,29.59,18179.0,28.5455,28.6035,28.5455,28.5842,18179.0
2023-12-21 13:50:00,29.58,29.63,29.57,29.61,23620.0,28.5745,28.6228,28.5649,28.6035,23620.0
2023-12-21 13:55:00,29.61,29.67,29.6,29.66,18352.0,28.6035,28.6615,28.5938,28.6518,18352.0
2023-12-21 14:00:00,29.66,29.66,29.62,29.64,18037.0,28.6518,28.6518,28.6132,28.6325,18037.0
2023-12-21 14:05:00,29.64,29.65,29.61,29.62,21189.0,28.6325,28.6421,28.6035,28.6132,21189.0
2023-12-21 14:10:00,29.62,29.64,29.61,29.62,15131.0,28.6132,28.6325,28.6035,28.6132,15131.0
2023-12-21 14:15:00,29.62,29.66,29.61,29.66,17479.0,28.6132,28.6518,28.6035,28.6518,17479.0
2023-12-21 14:20:00,29.66,29.67,29.62,29.66,48216.0,28.6518,28.6615,28.6132,28.6518,48216.0
2023-12-21 14:25:00,29.65,29.66,29.62,29.62,35397.0,28.6421,28.6518,28.6132,28.6132,35397.0
2023-12-21 14:30:00,29.63,29.64,29.59,29.59,31071.0,28.6228,28.6325,28.5842,28.5842,31071.0
2023-12-21 14:35:00,29.61,29.61,29.57,29.59,18387.0,28.6035,28.6035,28.5649,28.5842,18387.0
2023-12-21 14:40:00,29.59,29.6,29.55,29.59,65152.0,28.5842,28.5938,28.5455,28.5842,65152.0
2023-12-21 14:45:00,29.59,29.6,29.56,29.57,22328.0,28.5842,28.5938,28.5552,28.5649,22328.0
2023-12-21 14:50:00,29.57,29.57,29.53,29.55,23643.0,28.5649,28.5649,28.5262,28.5455,23643.0
2023-12-21 14:55:00,29.55,29.55,29.5,29.55,23652.0,28.5455,28.5455,28.4972,28.5455,23652.0
2023-12-21 15:00:00,29.55,29.59,29.53,29.58,34113.0,28.5455,28.5842,28.5262,28.5745,34113.0
2023-12-21 15:05:00,29.58,29.58,29.52,29.54,30022.0,28.5745,28.5745,28.5166,28.5359,30022.0
2023-12-21 15:10:00,29.53,29.58,29.52,29.57,16184.0,28.5262,28.5745,28.5166,28.5649,16184.0
2023-12-21 15:15:00,29.56,29.6,29.54,29.59,31132.0,28.5552,28.5938,28.5359,28.5842,31132.0
2023-12-21 15:20:00,29.59,29.61,29.55,29.57,26323.0,28.5842,28.6035,28.5455,28.5649,26323.0
2023-12-21 15:25:00,29.56,29.61,29.56,29.61,35388.0,28.5552,28.6035,28.5552,28.6035,35388.0
2023-12-21 15:30:00,29.61,29.64,29.58,29.62,61935.0,28.6035,28.6325,28.5745,28.6132,61935.0
2023-12-21 15:35:00,29.62,29.68,29.61,29.66,51599.0,28.6132,28.6711,28.6035,28.6518,51599.0
2023-12-21 15:40:00,29.66,29.68,29.65,29.67,70189.0,28.6518,28.6711,28.6421,28.6615,70189.0
2023-12-21 15:45:00,29.66,29.7,29.64,29.66,161579.0,28.6518,28.6904,28.6325,28.6518,161579.0
2023-12-21 15:50:00,29.65,29.7,29.65,29.67,347353.0,28.6421,28.6904,28.6421,28.6615,347353.0
2023-12-21 15:55:00,29.66,29.68,29.57,29.6,944984.0,28.6518,28.6711,28.5649,28.5938,944984.0
2023-12-22 09:30:00,29.65,29.67,29.51,29.63,131297.0,28.6421,28.6615,28.5069,28.6228,131297.0
2023-12-22 09:35:00,29.63,29.86,29.6,29.83,67038.0,28.6228,28.845,28.5938,28.816,67038.0
2023-12-22 09:40:00,29.84,29.85,29.78,29.84,38314.0,28.8257,28.8353,28.7677,28.8257,38314.0
2023-12-22 09:45:00,29.85,29.86,29.76,29.79,38178.0,28.8353,28.845,28.7484,28.7774,38178.0
2023-12-22 09:50:00,29.79,29.84,29.74,29.75,29865.0,28.7774,28.8257,28.7291,28.7387,29865.0
2023-12-22 09:55:00,29.75,29.79,29.69,29.7,57459.0,28.7387,28.7774,28.6808,28.6904,57459.0
2023-12-22 10:00:00,29.69,29.76,29.64,29.69,86930.0,28.6808,28.7484,28.6325,28.6808,86930.0
2023-12-22 10:05:00,29.7,29.74,29.65,29.71,53015.0,28.6904,28.7291,28.6421,28.7001,53015.0
2023-12-22 10:10:00,29.71,29.72,29.65,29.72,58530.0,28.7001,28.7098,28.6421,28.7098,58530.0
2023-12-22 10:15:00,29.71,29.73,29.69,29.71,24292.0,28.7001,28.7194,28.6808,28.7001,24292.0
2023-12-22 10:20:00,29.71,29.71,29.65,29.66,19574.0,28.7001,28.7001,28.6421,28.6518,19574.0
2023-12-22 10:25:00,29.66,29.71,29.64,29.7,31057.0,28.6518,28.7001,28.6325,28.6904,31057.0
2023-12-22 10:30:00,29.71,29.74,29.67,29.71,28474.0,28.7001,28.7291,28.6615,28.7001,28474.0
2023-12-22 10:35:00,29.7,29.72,29.61,29.63,37263.0,28.6904,28.7098,28.6035,28.6228,37263.0
2023-12-22 10:40:00,29.63,29.68,29.63,29.67,32876.0,28.6228,28.6711,28.6228,28.6615,32876.0
2023-12-22 10:45:00,29.67,29.68,29.63,29.64,24029.0,28.6615,28.6711,28.6228,28.6325,24029.0
2023-12-22 10:50:00,29.64,29.69,29.63,29.69,21743.0,28.6325,28.6808,28.6228,28.6808,21743.0
2023-12-22 10:55:00,29.68,29.69,29.56,29.57,67433.0,28.6711,28.6808,28.5552,28.5649,67433.0
2023-12-22 11:00:00,29.57,29.61,29.5,29.58,63149.0,28.5649,28.6035,28.4972,28.5745,63149.0
2023-12-22 11:05:00,29.58,29.58,29.51,29.53,88907.0,28.5745,28.5745,28.5069,28.5262,88907.0
2023-12-22 11:10:00,29.53,29.55,29.51,29.55,17583.0,28.5262,28.5455,28.5069,28.5455,17583.0
2023-12-22 11:15:00,29.54,29.56,29.5,29.52,49885.0,28.5359,28.5552,28.4972,28.5166,49885.0
2023-12-22 11:20:00,29.51,29.56,29.5,29.54,35941.0,28.5069,28.5552,28.4972,28.5359,35941.0
2023-12-22 11:25:00,29.53,29.56,29.51,29.55,37564.0,28.5262,28.5552,28.5069,28.5455,37564.0
2023-12-22 11:30:00,29.55,29.57,29.53,29.54,49381.0,28.5455,28.5649,28.5262,28.5359,49381.0
2023-12-22 11:35:00,29.54,29.56,29.52,29.55,31674.0,28.5359,28.5552,28.5166,28.5455,31674.0
2023-12-22 11:40:00,29.55,29.61,29.54,29.57,60014.0,28.5455,28.6035,28.5359,28.5649,60014.0
2023-12-22 11:45:00,29.58,29.6,29.56,29.58,23792.0,28.5745,28.5938,28.5552,28.5745,23792.0
2023-12-22 11:50:00,29.58,29.59,29.55,29.57,38960.0,28.5745,28.5842,28.5455,28.5649,38960.0
2023-12-22 11:55:00,29.58,29.61,29.57,29.6,25242.0,28.5745,28.6035,28.5649,28.5938,25242.0
2023-12-22 12:00:00,29.6,29.6,29.56,29.6,26116.0,28.5938,28.5938,28.5552,28.5938,26116.0
2023-12-22 12:05:00,29.59,29.62,29.55,29.55,28717.0,28.5842,28.6132,28.5455,28.5455,28717.0
2023-12-22 12:10:00,29.55,29.58,29.53,29.56,17775.0,28.5455,28.5745,28.5262,28.5552,17775.0
2023-12-22 12:15:00,29.56,29.59,29.55,29.59,32034.0,28.5552,28.5842,28.5455,28.5842,32034.0
2023-12-22 12:20:00,29.59,29.59,29.54,29.54,12824.0,28.5842,28.5842,28.5359,28.5359,12824.0
2023-12-22 12:25:00,29.55,29.6,29.53,29.59,37160.0,28.5455,28.5938,28.5262,28.5842,37160.0
2023-12-22 12:30:00,29.59,29.59,29.56,29.58,17107.0,28.5842,28.5842,28.5552,28.5745,17107.0
2023-12-22 12:35:00,29.58,29.6,29.56,29.58,19457.0,28.5745,28.5938,28.5552,28.5745,19457.0
2023-12-22 12:40:00,29.58,29.6,29.56,29.6,18827.0,28.5745,28.5938,28.5552,28.5938,18827.0
2023-12-22 12:45:00,29.58,29.64,29.58,29.64,18228.0,28.5745,28.6325,28.5745,28.6325,18228.0
2023-12-22 12:50:00,29.63,29.65,29.62,29.65,18905.0,28.6228,28.6421,28.6132,28.6421,18905.0
2023-12-22 12:55:00,29.64,29.65,29.61,29.64,15265.0,28.6325,28.6421,28.6035,28.6325,15265.0
2023-12-22 13:00:00,29.65,29.65,29.62,29.62,15918.0,28.6421,28.6421,28.6132,28.6132,15918.0
2023-12-22 13:05:00,29.62,29.63,29.59,29.59,13655.0,28.6132,28.6228,28.5842,28.5842,13655.0
2023-12-22 13:10:00,29.6,29.6,29.57,29.57,25146.0,28.5938,28.5938,28.5649,28.5649,25146.0
2023-12-22 13:15:00,29.58,29.58,29.54,29.55,31118.0,28.5745,28.5745,28.5359,28.5455,31118.0
2023-12-22 13:20:00,29.54,29.56,29.53,29.56,23395.0,28.5359,28.5552,28.5262,28.5552,23395.0
2023-12-22 13:25:00,29.55,29.58,29.54,29.58,25524.0,28.5455,28.5745,28.5359,28.5745,25524.0
2023-12-22 13:30:00,29.58,29.59,29.55,29.57,17395.0,28.5745,28.5842,28.5455,28.5649,17395.0
2023-12-22 13:35:00,29.57,29.57,29.52,29.54,14082.0,28.5649,28.5649,28.5166,28.5359,14082.0
2023-12-22 13:40:00,29.54,29.54,29.51,29.53,17056.0,28.5359,28.5359,28.5069,28.5262,17056.0
2023-12-22 13:45:00,29.53,29.58,29.52,29.58,21974.0,28.5262,28.5745,28.5166,28.5745,21974.0
2023-12-22 13:50:00,29.57,29.58,29.54,29.55,18446.0,28.5649,28.5745,28.5359,28.5455,18446.0
2023-12-22 13:55:00,29.55,29.56,29.54,29.55,38611.0,28.5455,28.5552,28.5359,28.5455,38611.0
2023-12-22 14:00:00,29.55,29.55,29.51,29.53,33955.0,28.5455,28.5455,28.5069,28.5262,33955.0
2023-12-22 14:05:00,29.52,29.53,29.47,29.49,51289.0,28.5166,28.5262,28.4683,28.4876,51289.0
2023-12-22 14:10:00,29.48,29.51,29.48,29.51,25255.0,28.4779,28.5069,28.4779,28.5069,25255.0
2023-12-22 14:15:00,29.51,29.52,29.44,29.47,39253.0,28.5069,28.5166,28.4393,28.4683,39253.0
2023-12-22 14:20:00,29.47,29.49,29.4,29.43,42786.0,28.4683,28.4876,28.4006,28.4296,42786.0
2023-12-22 14:25:00,29.42,29.44,29.39,29.4,40276.0,28.42,28.4393,28.391,28.4006,40276.0
2023-12-22 14:30:00,29.39,29.42,29.36,29.4,58331.0,28.391,28.42,28.362,28.4006,58331.0
2023-12-22 14:35:00,29.4,29.48,29.39,29.45,21082.0,28.4006,28.4779,28.391,28.4489,21082.0
2023-12-22 14:40:00,29.46,29.52,29.45,29.51,22457.0,28.4586,28.5166,28.4489,28.5069,22457.0
2023-12-22 14:45:00,29.51,29.53,29.49,29.51,26070.0,28.5069,28.5262,28.4876,28.5069,26070.0
2023-12-22 14:50:00,29.51,29.54,29.5,29.52,37414.0,28.5069,28.5359,28.4972,28.5166,37414.0
2023-12-22 14:55:00,29.51,29.54,29.5,29.53,16893.0,28.5069,28.5359,28.4972,28.5262,16893.0
2023-12-22 15:00:00,29.54,29.54,29.5,29.53,32434.0,28.5359,28.5359,28.4972,28.5262,32434.0
2023-12-22 15:05:00,29.53,29.53,29.49,29.49,34547.0,28.5262,28.5262,28.4876,28.4876,34547.0
2023-12-22 15:10:00,29.5,29.52,29.49,29.5,97405.0,28.4972,28.5166,28.4876,28.4972,97405.0
2023-12-22 15:15:00,29.49,29.51,29.47,29.5,47513.0,28.4876,28.5069,28.4683,28.4972,47513.0
2023-12-22 15:20:00,29.5,29.51,29.47,29.5,35549.0,28.4972,28.5069,28.4683,28.4972,35549.0
2023-12-22 15:25:00,29.5,29.51,29.48,29.5,29084.0,28.4972,28.5069,28.4779,28.4972,29084.0
2023-12-22 15:30:00,29.49,29.51,29.46,29.46,69576.0,28.4876,28.5069,28.4586,28.4586,69576.0
2023-12-22 15:35:00,29.46,29.49,29.45,29.46,49339.0,28.4586,28.4876,28.4489,28.4586,49339.0
2023-12-22 15:40:00,29.45,29.46,29.42,29.46,84335.0,28.4489,28.4586,28.42,28.4586,84335.0
2023-12-22 15:45:00,29.46,29.49,29.43,29.44,76102.0,28.4586,28.4876,28.4296,28.4393,76102.0
2023-12-22 15:50:00,29.44,29.48,29.42,29.46,223691.0,28.4393,28.4779,28.42,28.4586,223691.0
2023-12-22 15:55:00,29.46,29.51,29.44,29.51,647949.0,28.4586,28.5069,28.4393,28.5069,647949.0
2023-12-26 09:30:00,29.43,29.46,29.35,29.39,122753.0,28.4296,28.4586,28.3523,28.391,122753.0
2023-12-26 09:35:00,29.4,29.53,29.35,29.42,64327.0,28.4006,28.5262,28.3523,28.42,64327.0
2023-12-26 09:40:00,29.4,29.4,29.28,29.29,63112.0,28.4006,28.4006,28.2847,28.2944,63112.0
2023-12-26 09:45:00,29.29,29.38,29.27,29.37,62258.0,28.2944,28.3813,28.2751,28.3717,62258.0
2023-12-26 09:50:00,29.38,29.46,29.35,29.45,44335.0,28.3813,28.4586,28.3523,28.4489,44335.0
2023-12-26 09:55:00,29.44,29.49,29.44,29.45,73264.0,28.4393,28.4876,28.4393,28.4489,73264.0
2023-12-26 10:00:00,29.45,29.51,29.4,29.46,71724.0,28.4489,28.5069,28.4006,28.4586,71724.0
2023-12-26 10:05:00,29.46,29.52,29.45,29.49,37342.0,28.4586,28.5166,28.4489,28.4876,37342.0
2023-12-26 10:10:00,29.5,29.56,29.48,29.5,53744.0,28.4972,28.5552,28.4779,28.4972,53744.0
2023-12-26 10:15:00,29.5,29.54,29.47,29.48,33243.0,28.4972,28.5359,28.4683,28.4779,33243.0
2023-12-26 10:20:00,29.48,29.53,29.48,29.51,61846.0,28.4779,28.5262,28.4779,28.5069,61846.0
2023-12-26 10:25:00,29.52,29.57,29.49,29.5,33232.0,28.5166,28.5649,28.4876,28.4972,33232.0
2023-12-26 10:30:00,29.5,29.54,29.49,29.53,25497.0,28.4972,28.5359,28.4876,28.5262,25497.0
2023-12-26 10:35:00,29.52,29.52,29.45,29.48,54876.0,28.5166,28.5166,28.4489,28.4779,54876.0
2023-12-26 10:40:00,29.48,29.5,29.43,29.44,66392.0,28.4779,28.4972,28.4296,28.4393,66392.0
2023-12-26 10:45:00,29.44,29.44,29.37,29.38,61188.0,28.4393,28.4393,28.3717,28.3813,61188.0
2023-12-26 10:50:00,29.38,29.42,29.34,29.35,61041.0,28.3813,28.42,28.3427,28.3523,61041.0
2023-12-26 10:55:00,29.35,29.39,29.32,29.38,115546.0,28.3523,28.391,28.3234,28.3813,115546.0
2023-12-26 11:00:00,29.38,29.38,29.34,29.37,51491.0,28.3813,28.3813,28.3427,28.3717,51491.0
2023-12-26 11:05:00,29.37,29.44,29.36,29.43,34755.0,28.3717,28.4393,28.362,28.4296,34755.0
2023-12-26 11:10:00,29.44,29.45,29.42,29.44,20610.0,28.4393,28.4489,28.42,28.4393,20610.0
2023-12-26 11:15:00,29.45,29.45,29.43,29.43,21588.0,28.4489,28.4489,28.4296,28.4296,21588.0
2023-12-26 11:20:00,29.44,29.44,29.41,29.42,24983.0,28.4393,28.4393,28.4103,28.42,24983.0
2023-12-26 11:25:00,29.43,29.43,29.39,29.39,20751.0,28.4296,28.4296,28.391,28.391,20751.0
2023-12-26 11:30:00,29.38,29.43,29.38,29.42,20397.0,28.3813,28.4296,28.3813,28.42,20397.0
2023-12-26 11:35:00,29.41,29.42,29.38,29.39,10482.0,28.4103,28.42,28.3813,28.391,10482.0
2023-12-26 11:40:00,29.39,29.42,29.38,29.41,18245.0,28.391,28.42,28.3813,28.4103,18245.0
2023-12-26 11:45:00,29.41,29.43,29.39,29.42,41697.0,28.4103,28.4296,28.391,28.42,41697.0
2023-12-26 11:50:00,29.42,29.44,29.41,29.43,25137.0,28.42,28.4393,28.4103,28.4296,25137.0
2023-12-26 11:55:00,29.42,29.44,29.4,29.42,66009.0,28.42,28.4393,28.4006,28.42,66009.0
2023-12-26 12:00:00,29.43,29.45,29.41,29.44,21578.0,28.4296,28.4489,28.4103,28.4393,21578.0
2023-12-26 12:05:00,29.44,29.44,29.4,29.42,27059.0,28.4393,28.4393,28.4006,28.42,27059.0
2023-12-26 12:10:00,29.41,29.44,29.4,29.41,25565.0,28.4103,28.4393,28.4006,28.4103,25565.0
2023-12-26 12:15:00,29.41,29.43,29.4,29.42,17749.0,28.4103,28.4296,28.4006,28.42,17749.0
2023-12-26 12:20:00,29.42,29.43,29.39,29.41,76871.0,28.42,28.4296,28.391,28.4103,76871.0
2023-12-26 12:25:00,29.42,29.45,29.42,29.43,57912.0,28.42,28.4489,28.42,28.4296,57912.0
2023-12-26 12:30:00,29.43,29.45,29.4,29.4,29770.0,28.4296,28.4489,28.4006,28.4006,29770.0
2023-12-26 12:35:00,29.4,29.41,29.37,29.38,44305.0,28.4006,28.4103,28.3717,28.3813,44305.0
2023-12-26 12:40:00,29.38,29.38,29.36,29.36,13379.0,28.3813,28.3813,28.362,28.362,13379.0
2023-12-26 12:45:00,29.37,29.41,29.36,29.4,51768.0,28.3717,28.4103,28.362,28.4006,51768.0
2023-12-26 12:50:00,29.41,29.42,29.39,29.39,44295.0,28.4103,28.42,28.391,28.391,44295.0
2023-12-26 12:55:00,29.4,29.41,29.35,29.36,37089.0,28.4006,28.4103,28.3523,28.362,37089.0
2023-12-26 13:00:00,29.36,29.38,29.35,29.36,28585.0,28.362,28.3813,28.3523,28.362,28585.0
2023-12-26 13:05:00,29.36,29.39,29.35,29.37,39947.0,28.362,28.391,28.3523,28.3717,39947.0
2023-12-26 13:10:00,29.36,29.38,29.35,29.36,33068.0,28.362,28.3813,28.3523,28.362,33068.0
2023-12-26 13:15:00,29.36,29.37,29.35,29.36,16955.0,28.362,28.3717,28.3523,28.362,16955.0
2023-12-26 13:20:00,29.36,29.41,29.35,29.41,20040.0,28.362,28.4103,28.3523,28.4103,20040.0
2023-12-26 13:25:00,29.41,29.41,29.35,29.35,30336.0,28.4103,28.4103,28.3523,28.3523,30336.0
2023-12-26 13:30:00,29.35,29.37,29.35,29.36,24767.0,28.3523,28.3717,28.3523,28.362,24767.0
2023-12-26 13:35:00,29.36,29.36,29.31,29.33,47559.0,28.362,28.362,28.3137,28.333,47559.0
2023-12-26 13:40:00,29.33,29.34,29.29,29.29,39844.0,28.333,28.3427,28.2944,28.2944,39844.0
2023-12-26 13:45:00,29.3,29.3,29.28,29.29,24043.0,28.304,28.304,28.2847,28.2944,24043.0
2023-12-26 13:50:00,29.29,29.3,29.27,29.29,33437.0,28.2944,28.304,28.2751,28.2944,33437.0
2023-12-26 13:55:00,29.28,29.29,29.26,29.27,28094.0,28.2847,28.2944,28.2654,28.2751,28094.0
2023-12-26 14:00:00,29.28,29.3,29.27,29.28,40934.0,28.2847,28.304,28.2751,28.2847,40934.0
2023-12-26 14:05:00,29.28,29.3,29.27,29.29,36190.0,28.2847,28.304,28.2751,28.2944,36190.0
2023-12-26 14:10:00,29.29,29.34,29.28,29.31,71986.0,28.2944,28.3427,28.2847,28.3137,71986.0
2023-12-26 14:15:00,29.32,29.32,29.28,29.28,22345.0,28.3234,28.3234,28.2847,28.2847,22345.0
2023-12-26 14:20:00,29.29,29.29,29.25,29.27,51129.0,28.2944,28.2944,28.2557,28.2751,51129.0
2023-12-26 14:25:00,29.27,29.28,29.25,29.28,35833.0,28.2751,28.2847,28.2557,28.2847,35833.0
2023-12-26 14:30:00,29.27,29.29,29.26,29.27,17799.0,28.2751,28.2944,28.2654,28.2751,17799.0
2023-12-26 14:35:00,29.28,29.29,29.25,29.25,31620.0,28.2847,28.2944,28.2557,28.2557,31620.0
2023-12-26 14:40:00,29.25,29.26,29.17,29.17,175958.0,28.2557,28.2654,28.1785,28.1785,175958.0
2023-12-26 14:45:00,29.18,29.21,29.17,29.19,50280.0,28.1881,28.2171,28.1785,28.1978,50280.0
2023-12-26 14:50:00,29.19,29.2,29.16,29.18,31676.0,28.1978,28.2074,28.1688,28.1881,31676.0
2023-12-26 14:55:00,29.17,29.17,29.14,29.15,32843.0,28.1785,28.1785,28.1495,28.1591,32843.0
2023-12-26 15:00:00,29.15,29.19,29.14,29.19,52302.0,28.1591,28.1978,28.1495,28.1978,52302.0
2023-12-26 15:05:00,29.19,29.21,29.18,29.2,30843.0,28.1978,28.2171,28.1881,28.2074,30843.0
2023-12-26 15:10:00,29.2,29.24,29.19,29.21,33635.0,28.2074,28.2461,28.1978,28.2171,33635.0
2023-12-26 15:15:00,29.2,29.21,29.18,29.2,36854.0,28.2074,28.2171,28.1881,28.2074,36854.0
2023-12-26 15:20:00,29.19,29.21,29.17,29.21,54041.0,28.1978,28.2171,28.1785,28.2171,54041.0
2023-12-26 15:25:00,29.21,29.22,29.19,29.21,29073.0,28.2171,28.2268,28.1978,28.2171,29073.0
2023-12-26 15:30:00,29.21,29.23,29.19,29.23,33177.0,28.2171,28.2364,28.1978,28.2364,33177.0
2023-12-26 15:35:00,29.23,29.24,29.2,29.21,49843.0,28.2364,28.2461,28.2074,28.2171,49843.0
2023-12-26 15:40:00,29.21,29.25,29.2,29.21,56686.0,28.2171,28.2557,28.2074,28.2171,56686.0
2023-12-26 15:45:00,29.21,29.21,29.16,29.16,104461.0,28.2171,28.2171,28.1688,28.1688,104461.0
2023-12-26 15:50:00,29.16,29.19,29.14,29.15,136963.0,28.1688,28.1978,28.1495,28.1591,136963.0
2023-12-26 15:55:00,29.14,29.16,29.12,29.15,361092.0,28.1495,28.1688,28.1302,28.1591,361092.0
2023-12-27 09:30:00,29.18,29.29,29.18,29.21,141084.0,28.1881,28.2944,28.1881,28.2171,141084.0
2023-12-27 09:35:00,29.21,29.21,29.08,29.16,82488.0,28.2171,28.2171,28.0915,28.1688,82488.0
2023-12-27 09:40:00,29.16,29.2,29.1,29.13,69542.0,28.1688,28.2074,28.1108,28.1398,69542.0
2023-12-27 09:45:00,29.13,29.16,29.09,29.12,41289.0,28.1398,28.1688,28.1012,28.1302,41289.0
2023-12-27 09:50:00,29.11,29.17,29.08,29.15,61330.0,28.1205,28.1785,28.0915,28.1591,61330.0
2023-12-27 09:55:00,29.14,29.18,29.11,29.14,30708.0,28.1495,28.1881,28.1205,28.1495,30708.0
2023-12-27 10:00:00,29.14,29.2,29.13,29.19,39091.0,28.1495,28.2074,28.1398,28.1978,39091.0
2023-12-27 10:05:00,29.19,29.25,29.16,29.24,46924.0,28.1978,28.2557,28.1688,28.2461,46924.0
2023-12-27 10:10:00,29.24,29.25,29.19,29.2,43699.0,28.2461,28.2557,28.1978,28.2074,43699.0
2023-12-27 10:15:00,29.2,29.22,29.16,29.16,40571.0,28.2074,28.2268,28.1688,28.1688,40571.0
2023-12-27 10:20:00,29.16,29.21,29.15,29.21,18753.0,28.1688,28.2171,28.1591,28.2171,18753.0
2023-12-27 10:25:00,29.21,29.22,29.18,29.19,23173.0,28.2171,28.2268,28.1881,28.1978,23173.0
2023-12-27 10:30:00,29.18,29.2,29.14,29.15,33958.0,28.1881,28.2074,28.1495,28.1591,33958.0
2023-12-27 10:35:00,29.14,29.17,29.11,29.11,33783.0,28.1495,28.1785,28.1205,28.1205,33783.0
2023-12-27 10:40:00,29.12,29.12,29.02,29.03,33580.0,28.1302,28.1302,28.0336,28.0432,33580.0
2023-12-27 10:45:00,29.04,29.07,28.99,29.0,54210.0,28.0529,28.0819,28.0046,28.0142,54210.0
2023-12-27 10:50:00,29.0,29.01,28.9,28.93,61954.0,28.0142,28.0239,27.9176,27.9466,61954.0
2023-12-27 10:55:00,28.94,28.95,28.9,28.91,60795.0,27.9563,27.9659,27.9176,27.9273,60795.0
2023-12-27 11:00:00,28.91,28.94,28.88,28.94,68390.0,27.9273,27.9563,27.8983,27.9563,68390.0
2023-12-27 11:05:00,28.93,28.95,28.9,28.91,34896.0,27.9466,27.9659,27.9176,27.9273,34896.0
2023-12-27 11:10:00,28.9,28.93,28.88,28.93,31041.0,27.9176,27.9466,27.8983,27.9466,31041.0
2023-12-27 11:15:00,28.93,28.98,28.93,28.97,46094.0,27.9466,27.9949,27.9466,27.9853,46094.0
2023-12-27 11:20:00,28.97,29.03,28.96,29.0,73025.0,27.9853,28.0432,27.9756,28.0142,73025.0
2023-12-27 11:25:00,29.01,29.02,28.97,28.99,44297.0,28.0239,28.0336,27.9853,28.0046,44297.0
2023-12-27 11:30:00,28.99,29.03,28.98,29.02,34665.0,28.0046,28.0432,27.9949,28.0336,34665.0
2023-12-27 11:35:00,29.02,29.05,29.01,29.05,22236.0,28.0336,28.0625,28.0239,28.0625,22236.0
2023-12-27 11:40:00,29.05,29.09,29.04,29.08,27458.0,28.0625,28.1012,28.0529,28.0915,27458.0
2023-12-27 11:45:00,29.07,29.1,29.07,29.09,22158.0,28.0819,28.1108,28.0819,28.1012,22158.0
2023-12-27 11:50:00,29.08,29.1,29.06,29.09,23758.0,28.0915,28.1108,28.0722,28.1012,23758.0
2023-12-27 11:55:00,29.09,29.11,29.08,29.1,26104.0,28.1012,28.1205,28.0915,28.1108,26104.0
2023-12-27 12:00:00,29.1,29.15,29.08,29.15,25334.0,28.1108,28.1591,28.0915,28.1591,25334.0
2023-12-27 12:05:00,29.15,29.16,29.13,29.15,29529.0,28.1591,28.1688,28.1398,28.1591,29529.0
2023-12-27 12:10:00,29.15,29.18,29.14,29.16,23774.0,28.1591,28.1881,28.1495,28.1688,23774.0
2023-12-27 12:15:00,29.16,29.18,29.15,29.16,27206.0,28.1688,28.1881,28.1591,28.1688,27206.0
2023-12-27 12:20:00,29.16,29.17,29.13,29.13,16463.0,28.1688,28.1785,28.1398,28.1398,16463.0
2023-12-27 12:25:00,29.14,29.15,29.11,29.11,16218.0,28.1495,28.1591,28.1205,28.1205,16218.0
2023-12-27 12:30:00,29.11,29.14,29.1,29.13,20837.0,28.1205,28.1495,28.1108,28.1398,20837.0
2023-12-27 12:35:00,29.14,29.14,29.09,29.11,31611.0,28.1495,28.1495,28.1012,28.1205,31611.0
2023-12-27 12:40:00,29.1,29.1,29.07,29.09,16394.0,28.1108,28.1108,28.0819,28.1012,16394.0
2023-12-27 12:45:00,29.09,29.11,29.06,29.1,32790.0,28.1012,28.1205,28.0722,28.1108,32790.0
2023-12-27 12:50:00,29.1,29.11,29.09,29.1,12562.0,28.1108,28.1205,28.1012,28.1108,12562.0
2023-12-27 12:55:00,29.11,29.12,29.1,29.11,14265.0,28.1205,28.1302,28.1108,28.1205,14265.0
2023-12-27 13:00:00,29.11,29.15,29.1,29.14,28465.0,28.1205,28.1591,28.1108,28.1495,28465.0
2023-12-27 13:05:00,29.14,29.2,29.13,29.18,67711.0,28.1495,28.2074,28.1398,28.1881,67711.0
2023-12-27 13:10:00,29.18,29.2,29.16,29.17,54434.0,28.1881,28.2074,28.1688,28.1785,54434.0
2023-12-27 13:15:00,29.16,29.18,29.16,29.18,22712.0,28.1688,28.1881,28.1688,28.1881,22712.0
2023-12-27 13:20:00,29.18,29.18,29.13,29.14,20065.0,28.1881,28.1881,28.1398,28.1495,20065.0
2023-12-27 13:25:00,29.14,29.15,29.13,29.13,21536.0,28.1495,28.1591,28.1398,28.1398,21536.0
2023-12-27 13:30:00,29.13,29.15,29.12,29.13,12965.0,28.1398,28.1591,28.1302,28.1398,12965.0
2023-12-27 13:35:00,29.13,29.14,29.12,29.14,12859.0,28.1398,28.1495,28.1302,28.1495,12859.0
2023-12-27 13:40:00,29.14,29.18,29.13,29.16,54489.0,28.1495,28.1881,28.1398,28.1688,54489.0
2023-12-27 13:45:00,29.15,29.18,29.14,29.18,20675.0,28.1591,28.1881,28.1495,28.1881,20675.0
2023-12-27 13:50:00,29.17,29.2,29.16,29.19,33407.0,28.1785,28.2074,28.1688,28.1978,33407.0
2023-12-27 13:55:00,29.18,29.19,29.15,29.16,18333.0,28.1881,28.1978,28.1591,28.1688,18333.0
2023-12-27 14:00:00,29.15,29.15,29.08,29.08,28494.0,28.1591,28.1591,28.0915,28.0915,28494.0
2023-12-27 14:05:00,29.09,29.12,29.08,29.12,27607.0,28.1012,28.1302,28.0915,28.1302,27607.0
2023-12-27 14:10:00,29.12,29.12,29.08,29.09,26483.0,28.1302,28.1302,28.0915,28.1012,26483.0
2023-12-27 14:15:00,29.09,29.12,29.07,29.12,22823.0,28.1012,28.1302,28.0819,28.1302,22823.0
2023-12-27 14:20:00,29.12,29.15,29.11,29.14,18402.0,28.1302,28.1591,28.1205,28.1495,18402.0
2023-12-27 14:25:00,29.15,29.17,29.13,29.15,32387.0,28.1591,28.1785,28.1398,28.1591,32387.0
2023-12-27 14:30:00,29.15,29.16,29.12,29.13,33829.0,28.1591,28.1688,28.1302,28.1398,33829.0
2023-12-27 14:35:00,29.14,29.15,29.12,29.13,28069.0,28.1495,28.1591,28.1302,28.1398,28069.0
2023-12-27 14:40:00,29.13,29.13,29.07,29.1,24086.0,28.1398,28.1398,28.0819,28.1108,24086.0
2023-12-27 14:45:00,29.1,29.13,29.09,29.12,45206.0,28.1108,28.1398,28.1012,28.1302,45206.0
2023-12-27 14:50:00,29.12,29.13,29.09,29.11,49143.0,28.1302,28.1398,28.1012,28.1205,49143.0
2023-12-27 14:55:00,29.11,29.12,29.07,29.12,64846.0,28.1205,28.1302,28.0819,28.1302,64846.0
2023-12-27 15:00:00,29.12,29.13,29.1,29.1,79218.0,28.1302,28.1398,28.1108,28.1108,79218.0
2023-12-27 15:05:00,29.11,29.13,29.09,29.13,27367.0,28.1205,28.1398,28.1012,28.1398,27367.0
2023-12-27 15:10:00,29.13,29.15,29.12,29.15,27053.0,28.1398,28.1591,28.1302,28.1591,27053.0
2023-12-27 15:15:00,29.14,29.17,29.13,29.16,40289.0,28.1495,28.1785,28.1398,28.1688,40289.0
2023-12-27 15:20:00,29.16,29.16,29.1,29.11,44298.0,28.1688,28.1688,28.1108,28.1205,44298.0
2023-12-27 15:25:00,29.1,29.1,29.07,29.08,37641.0,28.1108,28.1108,28.0819,28.0915,37641.0
2023-12-27 15:30:00,29.08,29.14,29.07,29.14,48756.0,28.0915,28.1495,28.0819,28.1495,48756.0
2023-12-27 15:35:00,29.14,29.15,29.1,29.1,61124.0,28.1495,28.1591,28.1108,28.1108,61124.0
2023-12-27 15:40:00,29.1,29.12,29.08,29.09,60202.0,28.1108,28.1302,28.0915,28.1012,60202.0
2023-12-27 15:45:00,29.09,29.13,29.08,29.12,76318.0,28.1012,28.1398,28.0915,28.1302,76318.0
2023-12-27 15:50:00,29.12,29.17,29.1,29.17,171448.0,28.1302,28.1785,28.1108,28.1785,171448.0
2023-12-27 15:55:00,29.17,29.23,29.16,29.22,303428.0,28.1785,28.2364,28.1688,28.2268,303428.0
2023-12-28 09:30:00,29.1,29.3,29.04,29.28,127393.0,28.1108,28.304,28.0529,28.2847,127393.0
2023-12-28 09:35:00,29.28,29.3,29.19,29.3,39288.0,28.2847,28.304,28.1978,28.304,39288.0
2023-12-28 09:40:00,29.31,29.33,29.21,29.21,28292.0,28.3137,28.333,28.2171,28.2171,28292.0
2023-12-28 09:45:00,29.22,29.27,29.16,29.18,26036.0,28.2268,28.2751,28.1688,28.1881,26036.0
2023-12-28 09:50:00,29.19,29.22,29.15,29.16,23875.0,28.1978,28.2268,28.1591,28.1688,23875.0
2023-12-28 09:55:00,29.16,29.24,29.16,29.24,21299.0,28.1688,28.2461,28.1688,28.2461,21299.0
2023-12-28 10:00:00,29.23,29.23,29.18,29.19,21038.0,28.2364,28.2364,28.1881,28.1978,21038.0
2023-12-28 10:05:00,29.19,29.22,29.17,29.19,21333.0,28.1978,28.2268,28.1785,28.1978,21333.0
2023-12-28 10:10:00,29.2,29.21,29.16,29.16,15647.0,28.2074,28.2171,28.1688,28.1688,15647.0
2023-12-28 10:15:00,29.16,29.21,29.15,29.2,26941.0,28.1688,28.2171,28.1591,28.2074,26941.0
2023-12-28 10:20:00,29.21,29.27,29.2,29.25,34223.0,28.2171,28.2751,28.2074,28.2557,34223.0
2023-12-28 10:25:00,29.24,29.32,29.23,29.3,46070.0,28.2461,28.3234,28.2364,28.304,46070.0
2023-12-28 10:30:00,29.3,29.33,29.29,29.3,29265.0,28.304,28.333,28.2944,28.304,29265.0
2023-12-28 10:35:00,29.31,29.35,29.28,29.29,20903.0,28.3137,28.3523,28.2847,28.2944,20903.0
2023-12-28 10:40:00,29.28,29.31,29.23,29.24,35357.0,28.2847,28.3137,28.2364,28.2461,35357.0
2023-12-28 10:45:00,29.23,29.25,29.22,29.24,13089.0,28.2364,28.2557,28.2268,28.2461,13089.0
2023-12-28 10:50:00,29.24,29.24,29.17,29.18,19294.0,28.2461,28.2461,28.1785,28.1881,19294.0
2023-12-28 10:55:00,29.18,29.19,29.15,29.17,27869.0,28.1881,28.1978,28.1591,28.1785,27869.0
2023-12-28 11:00:00,29.17,29.18,29.14,29.15,40592.0,28.1785,28.1881,28.1495,28.1591,40592.0
2023-12-28 11:05:00,29.15,29.17,29.12,29.17,24867.0,28.1591,28.1785,28.1302,28.1785,24867.0
2023-12-28 11:10:00,29.17,29.2,29.16,29.2,19340.0,28.1785,28.2074,28.1688,28.2074,19340.0
2023-12-28 11:15:00,29.2,29.24,29.18,29.19,26498.0,28.2074,28.2461,28.1881,28.1978,26498.0
2023-12-28 11:20:00,29.19,29.24,29.18,29.2,81398.0,28.1978,28.2461,28.1881,28.2074,81398.0
2023-12-28 11:25:00,29.2,29.2,29.14,29.15,30739.0,28.2074,28.2074,28.1495,28.1591,30739.0
2023-12-28 11:30:00,29.15,29.17,29.13,29.15,31453.0,28.1591,28.1785,28.1398,28.1591,31453.0
2023-12-28 11:35:00,29.14,29.18,29.13,29.17,29056.0,28.1495,28.1881,28.1398,28.1785,29056.0
2023-12-28 11:40:00,29.17,29.2,29.16,29.19,28703.0,28.1785,28.2074,28.1688,28.1978,28703.0
2023-12-28 11:45:00,29.19,29.2,29.16,29.2,26249.0,28.1978,28.2074,28.1688,28.2074,26249.0
2023-12-28 11:50:00,29.2,29.21,29.17,29.19,29576.0,28.2074,28.2171,28.1785,28.1978,29576.0
2023-12-28 11:55:00,29.19,29.19,29.18,29.19,16488.0,28.1978,28.1978,28.1881,28.1978,16488.0
2023-12-28 12:00:00,29.19,29.22,29.18,29.21,30032.0,28.1978,28.2268,28.1881,28.2171,30032.0
2023-12-28 12:05:00,29.21,29.22,29.19,29.2,22032.0,28.2171,28.2268,28.1978,28.2074,22032.0
2023-12-28 12:10:00,29.2,29.21,29.18,29.19,16319.0,28.2074,28.2171,28.1881,28.1978,16319.0
2023-12-28 12:15:00,29.2,29.23,29.19,29.21,31741.0,28.2074,28.2364,28.1978,28.2171,31741.0
2023-12-28 12:20:00,29.21,29.26,29.2,29.26,34783.0,28.2171,28.2654,28.2074,28.2654,34783.0
2023-12-28 12:25:00,29.26,29.27,29.23,29.24,27758.0,28.2654,28.2751,28.2364,28.2461,27758.0
2023-12-28 12:30:00,29.24,29.29,29.23,29.28,21900.0,28.2461,28.2944,28.2364,28.2847,21900.0
2023-12-28 12:35:00,29.28,29.31,29.27,29.3,46853.0,28.2847,28.3137,28.2751,28.304,46853.0
2023-12-28 12:40:00,29.31,29.31,29.29,29.3,5703.0,28.3137,28.3137,28.2944,28.304,5703.0
2023-12-28 12:45:00,29.3,29.3,29.26,29.26,24122.0,28.304,28.304,28.2654,28.2654,24122.0
2023-12-28 12:50:00,29.26,29.29,29.25,29.26,14278.0,28.2654,28.2944,28.2557,28.2654,14278.0
2023-12-28 12:55:00,29.27,29.28,29.25,29.27,12633.0,28.2751,28.2847,28.2557,28.2751,12633.0
2023-12-28 13:00:00,29.27,29.29,29.23,29.29,63305.0,28.2751,28.2944,28.2364,28.2944,63305.0
2023-12-28 13:05:00,29.29,29.3,29.25,29.3,37312.0,28.2944,28.304,28.2557,28.304,37312.0
2023-12-28 13:10:00,29.3,29.31,29.26,29.26,16064.0,28.304,28.3137,28.2654,28.2654,16064.0
2023-12-28 13:15:00,29.27,29.31,29.27,29.3,32942.0,28.2751,28.3137,28.2751,28.304,32942.0
2023-12-28 13:20:00,29.3,29.32,29.29,29.3,18278.0,28.304,28.3234,28.2944,28.304,18278.0
2023-12-28 13:25:00,29.31,29.32,29.3,29.3,15730.0,28.3137,28.3234,28.304,28.304,15730.0
2023-12-28 13:30:00,29.3,29.32,29.3,29.3,15834.0,28.304,28.3234,28.304,28.304,15834.0
2023-12-28 13:35:00,29.3,29.34,29.29,29.33,46890.0,28.304,28.3427,28.2944,28.333,46890.0
2023-12-28 13:40:00,29.32,29.32,29.29,29.3,22718.0,28.3234,28.3234,28.2944,28.304,22718.0
2023-12-28 13:45:00,29.3,29.3,29.25,29.26,25066.0,28.304,28.304,28.2557,28.2654,25066.0
2023-12-28 13:50:00,29.26,29.29,29.25,29.28,20051.0,28.2654,28.2944,28.2557,28.2847,20051.0
2023-12-28 13:55:00,29.27,29.3,29.27,29.3,8315.0,28.2751,28.304,28.2751,28.304,8315.0
2023-12-28 14:00:00,29.3,29.33,29.28,29.33,30316.0,28.304,28.333,28.2847,28.333,30316.0
2023-12-28 14:05:00,29.33,29.35,29.33,29.35,23573.0,28.333,28.3523,28.333,28.3523,23573.0
2023-12-28 14:10:00,29.35,29.35,29.31,29.31,17782.0,28.3523,28.3523,28.3137,28.3137,17782.0
2023-12-28 14:15:00,29.31,29.32,29.29,29.3,17491.0,28.3137,28.3234,28.2944,28.304,17491.0
2023-12-28 14:20:00,29.3,29.32,29.29,29.32,18203.0,28.304,28.3234,28.2944,28.3234,18203.0
2023-12-28 14:25:00,29.32,29.33,29.31,29.33,13204.0,28.3234,28.333,28.3137,28.333,13204.0
2023-12-28 14:30:00,29.33,29.34,29.26,29.28,55103.0,28.333,28.3427,28.2654,28.2847,55103.0
2023-12-28 14:35:00,29.28,29.3,29.27,29.28,19591.0,28.2847,28.304,28.2751,28.2847,19591.0
2023-12-28 14:40:00,29.28,29.29,29.26,29.26,29656.0,28.2847,28.2944,28.2654,28.2654,29656.0
2023-12-28 14:45:00,29.27,29.32,29.25,29.32,88124.0,28.2751,28.3234,28.2557,28.3234,88124.0
2023-12-28 14:50:00,29.32,29.32,29.3,29.31,22228.0,28.3234,28.3234,28.304,28.3137,22228.0
2023-12-28 14:55:00,29.31,29.32,29.3,29.32,33664.0,28.3137,28.3234,28.304,28.3234,33664.0
2023-12-28 15:00:00,29.32,29.33,29.3,29.32,26299.0,28.3234,28.333,28.304,28.3234,26299.0
2023-12-28 15:05:00,29.31,29.33,29.3,29.32,32605.0,28.3137,28.333,28.304,28.3234,32605.0
2023-12-28 15:10:00,29.32,29.33,29.29,29.32,196822.0,28.3234,28.333,28.2944,28.3234,196822.0
2023-12-28 15:15:00,29.32,29.33,29.29,29.32,69202.0,28.3234,28.333,28.2944,28.3234,69202.0
2023-12-28 15:20:00,29.32,29.35,29.3,29.35,48549.0,28.3234,28.3523,28.304,28.3523,48549.0
2023-12-28 15:25:00,29.35,29.39,29.33,29.39,67915.0,28.3523,28.391,28.333,28.391,67915.0
2023-12-28 15:30:00,29.39,29.4,29.36,29.37,49924.0,28.391,28.4006,28.362,28.3717,49924.0
2023-12-28 15:35:00,29.38,29.4,29.36,29.38,42476.0,28.3813,28.4006,28.362,28.3813,42476.0
2023-12-28 15:40:00,29.38,29.41,29.37,29.4,36430.0,28.3813,28.4103,28.3717,28.4006,36430.0
2023-12-28 15:45:00,29.4,29.42,29.38,29.42,61240.0,28.4006,28.42,28.3813,28.42,61240.0
2023-12-28 15:50:00,29.42,29.42,29.36,29.36,207619.0,28.42,28.42,28.362,28.362,207619.0
2023-12-28 15:55:00,29.37,29.41,29.35,29.4,287154.0,28.3717,28.4103,28.3523,28.4006,287154.0
2023-12-29 09:30:00,29.26,29.26,29.13,29.26,88402.0,28.2654,28.2654,28.1398,28.2654,88402.0
2023-12-29 09:35:00,29.23,29.26,29.18,29.19,71106.0,28.2364,28.2654,28.1881,28.1978,71106.0
2023-12-29 09:40:00,29.18,29.19,29.11,29.12,37927.0,28.1881,28.1978,28.1205,28.1302,37927.0
2023-12-29 09:45:00,29.12,29.18,29.08,29.13,60625.0,28.1302,28.1881,28.0915,28.1398,60625.0
2023-12-29 09:50:00,29.13,29.14,29.08,29.13,53055.0,28.1398,28.1495,28.0915,28.1398,53055.0
2023-12-29 09:55:00,29.12,29.18,29.11,29.15,43375.0,28.1302,28.1881,28.1205,28.1591,43375.0
2023-12-29 10:00:00,29.15,29.16,29.08,29.15,44439.0,28.1591,28.1688,28.0915,28.1591,44439.0
2023-12-29 10:05:00,29.16,29.16,29.05,29.05,44203.0,28.1688,28.1688,28.0625,28.0625,44203.0
2023-12-29 10:10:00,29.05,29.08,29.01,29.02,60078.0,28.0625,28.0915,28.0239,28.0336,60078.0
2023-12-29 10:15:00,29.02,29.03,28.99,29.0,106436.0,28.0336,28.0432,28.0046,28.0142,106436.0
2023-12-29 10:20:00,29.01,29.02,28.96,28.97,60345.0,28.0239,28.0336,27.9756,27.9853,60345.0
2023-12-29 10:25:00,28.98,29.05,28.96,29.04,74322.0,27.9949,28.0625,27.9756,28.0529,74322.0
2023-12-29 10:30:00,29.04,29.07,28.98,28.98,46707.0,28.0529,28.0819,27.9949,27.9949,46707.0
2023-12-29 10:35:00,28.98,28.98,28.92,28.97,50147.0,27.9949,27.9949,27.937,27.9853,50147.0
2023-12-29 10:40:00,28.96,28.99,28.95,28.95,40595.0,27.9756,28.0046,27.9659,27.9659,40595.0
2023-12-29 10:45:00,28.95,28.99,28.9,28.98,108192.0,27.9659,28.0046,27.9176,27.9949,108192.0
2023-12-29 10:50:00,28.98,29.0,28.89,28.91,76226.0,27.9949,28.0142,27.908,27.9273,76226.0
2023-12-29 10:55:00,28.9,28.91,28.87,28.9,25779.0,27.9176,27.9273,27.8887,27.9176,25779.0
2023-12-29 11:00:00,28.9,28.95,28.88,28.95,172547.0,27.9176,27.9659,27.8983,27.9659,172547.0
2023-12-29 11:05:00,28.95,28.95,28.91,28.95,22158.0,27.9659,27.9659,27.9273,27.9659,22158.0
2023-12-29 11:10:00,28.95,28.97,28.92,28.93,43208.0,27.9659,27.9853,27.937,27.9466,43208.0
2023-12-29 11:15:00,28.93,28.96,28.89,28.96,50425.0,27.9466,27.9756,27.908,27.9756,50425.0
2023-12-29 11:20:00,28.96,28.97,28.94,28.95,27892.0,27.9756,27.9853,27.9563,27.9659,27892.0
2023-12-29 11:25:00,28.95,28.97,28.93,28.94,38227.0,27.9659,27.9853,27.9466,27.9563,38227.0
2023-12-29 11:30:00,28.94,28.95,28.85,28.9,143685.0,27.9563,27.9659,27.8693,27.9176,143685.0
2023-12-29 11:35:00,28.89,28.91,28.87,28.89,79099.0,27.908,27.9273,27.8887,27.908,79099.0
2023-12-29 11:40:00,28.9,28.92,28.89,28.91,22087.0,27.9176,27.937,27.908,27.9273,22087.0
2023-12-29 11:45:00,28.92,28.95,28.91,28.95,20131.0,27.937,27.9659,27.9273,27.9659,20131.0
2023-12-29 11:50:00,28.95,28.98,28.93,28.97,32438.0,27.9659,27.9949,27.9466,27.9853,32438.0
2023-12-29 11:55:00,28.98,29.0,28.96,28.98,40937.0,27.9949,28.0142,27.9756,27.9949,40937.0
2023-12-29 12:00:00,28.98,29.0,28.97,28.98,72809.0,27.9949,28.0142,27.9853,27.9949,72809.0
2023-12-29 12:05:00,28.98,28.98,28.93,28.93,26859.0,27.9949,27.9949,27.9466,27.9466,26859.0
2023-12-29 12:10:00,28.93,28.96,28.91,28.92,45376.0,27.9466,27.9756,27.9273,27.937,45376.0
2023-12-29 12:15:00,28.92,28.99,28.92,28.98,55503.0,27.937,28.0046,27.937,27.9949,55503.0
2023-12-29 12:20:00,28.98,28.99,28.95,28.98,45233.0,27.9949,28.0046,27.9659,27.9949,45233.0
2023-12-29 12:25:00,28.98,28.99,28.93,28.94,22547.0,27.9949,28.0046,27.9466,27.9563,22547.0
2023-12-29 12:30:00,28.95,28.97,28.94,28.96,19526.0,27.9659,27.9853,27.9563,27.9756,19526.0
2023-12-29 12:35:00,28.96,29.02,28.95,29.01,60640.0,27.9756,28.0336,27.9659,28.0239,60640.0
2023-12-29 12:40:00,29.01,29.02,28.98,29.02,44188.0,28.0239,28.0336,27.9949,28.0336,44188.0
2023-12-29 12:45:00,29.02,29.03,28.99,28.99,26007.0,28.0336,28.0432,28.0046,28.0046,26007.0
2023-12-29 12:50:00,28.99,29.01,28.97,28.99,24597.0,28.0046,28.0239,27.9853,28.0046,24597.0
2023-12-29 12:55:00,28.99,29.02,28.99,29.01,29715.0,28.0046,28.0336,28.0046,28.0239,29715.0
2023-12-29 13:00:00,29.01,29.01,28.97,29.0,39487.0,28.0239,28.0239,27.9853,28.0142,39487.0
2023-12-29 13:05:00,29.0,29.01,28.99,29.01,24078.0,28.0142,28.0239,28.0046,28.0239,24078.0
2023-12-29 13:10:00,29.01,29.05,28.99,29.04,33409.0,28.0239,28.0625,28.0046,28.0529,33409.0
2023-12-29 13:15:00,29.04,29.05,28.98,28.99,23261.0,28.0529,28.0625,27.9949,28.0046,23261.0
2023-12-29 13:20:00,28.99,28.99,28.97,28.98,15481.0,28.0046,28.0046,27.9853,27.9949,15481.0
2023-12-29 13:25:00,28.98,29.0,28.97,28.97,18623.0,27.9949,28.0142,27.9853,27.9853,18623.0
2023-12-29 13:30:00,28.97,29.0,28.97,28.97,43353.0,27.9853,28.0142,27.9853,27.9853,43353.0
2023-12-29 13:35:00,28.98,28.99,28.97,28.98,31185.0,27.9949,28.0046,27.9853,27.9949,31185.0
2023-12-29 13:40:00,28.98,29.02,28.97,29.0,31748.0,27.9949,28.0336,27.9853,28.0142,31748.0
2023-12-29 13:45:00,29.01,29.04,28.99,29.04,31234.0,28.0239,28.0529,28.0046,28.0529,31234.0
2023-12-29 13:50:00,29.04,29.04,28.99,29.01,37428.0,28.0529,28.0529,28.0046,28.0239,37428.0
2023-12-29 13:55:00,29.0,29.03,28.99,29.02,25986.0,28.0142,28.0432,28.0046,28.0336,25986.0
2023-12-29 14:00:00,29.02,29.03,28.96,28.96,85095.0,28.0336,28.0432,27.9756,27.9756,85095.0
2023-12-29 14:05:00,28.96,28.97,28.94,28.95,46291.0,27.9756,27.9853,27.9563,27.9659,46291.0
2023-12-29 14:10:00,28.95,28.95,28.93,28.93,72316.0,27.9659,27.9659,27.9466,27.9466,72316.0
2023-12-29 14:15:00,28.94,28.98,28.93,28.98,65191.0,27.9563,27.9949,27.9466,27.9949,65191.0
2023-12-29 14:20:00,28.98,28.99,28.95,28.96,57936.0,27.9949,28.0046,27.9659,27.9756,57936.0
2023-12-29 14:25:00,28.96,28.98,28.94,28.94,41720.0,27.9756,27.9949,27.9563,27.9563,41720.0
2023-12-29 14:30:00,28.95,28.96,28.91,28.92,59744.0,27.9659,27.9756,27.9273,27.937,59744.0
2023-12-29 14:35:00,28.92,28.94,28.91,28.92,22354.0,27.937,27.9563,27.9273,27.937,22354.0
2023-12-29 14:40:00,28.92,28.95,28.91,28.95,23868.0,27.937,27.9659,27.9273,27.9659,23868.0
2023-12-29 14:45:00,28.95,28.96,28.94,28.96,22119.0,27.9659,27.9756,27.9563,27.9756,22119.0
2023-12-29 14:50:00,28.96,28.97,28.95,28.96,15478.0,27.9756,27.9853,27.9659,27.9756,15478.0
2023-12-29 14:55:00,28.96,28.97,28.94,28.96,43995.0,27.9756,27.9853,27.9563,27.9756,43995.0
2023-12-29 15:00:00,28.96,28.98,28.96,28.97,37760.0,27.9756,27.9949,27.9756,27.9853,37760.0
2023-12-29 15:05:00,28.96,29.0,28.95,29.0,46016.0,27.9756,28.0142,27.9659,28.0142,46016.0
2023-12-29 15:10:00,28.99,29.02,28.97,29.0,60263.0,28.0046,28.0336,27.9853,28.0142,60263.0
2023-12-29 15:15:00,28.99,29.01,28.97,28.98,43478.0,28.0046,28.0239,27.9853,27.9949,43478.0
2023-12-29 15:20:00,28.98,28.99,28.94,28.96,49390.0,27.9949,28.0046,27.9563,27.9756,49390.0
2023-12-29 15:25:00,28.97,29.0,28.96,28.99,38829.0,27.9853,28.0142,27.9756,28.0046,38829.0
2023-12-29 15:30:00,28.99,28.99,28.93,28.94,66073.0,28.0046,28.0046,27.9466,27.9563,66073.0
2023-12-29 15:35:00,28.94,28.95,28.91,28.92,68295.0,27.9563,27.9659,27.9273,27.937,68295.0
2023-12-29 15:40:00,28.92,28.94,28.91,28.93,94951.0,27.937,27.9563,27.9273,27.9466,94951.0
2023-12-29 15:45:00,28.92,28.93,28.9,28.9,101386.0,27.937,27.9466,27.9176,27.9176,101386.0
2023-12-29 15:50:00,28.9,28.9,28.84,28.84,170982.0,27.9176,27.9176,27.8597,27.8597,170982.0
2023-12-29 15:55:00,28.85,28.9,28.84,28.87,309938.0,27.8693,27.9176,27.8597,27.8887,309938.0
2024-01-02 09:30:00,28.6,28.68,28.21,28.39,218514.0,27.6278,27.7051,27.2511,27.425,218514.0
2024-01-02 09:35:00,28.37,28.47,28.33,28.36,49919.0,27.4057,27.5023,27.367,27.396,49919.0
2024-01-02 09:40:00,28.38,28.53,28.38,28.46,52881.0,27.4153,27.5602,27.4153,27.4926,52881.0
2024-01-02 09:45:00,28.46,28.5,28.33,28.42,65997.0,27.4926,27.5312,27.367,27.454,65997.0
2024-01-02 09:50:00,28.42,28.61,28.41,28.46,69602.0,27.454,27.6375,27.4443,27.4926,69602.0
2024-01-02 09:55:00,28.46,28.57,28.45,28.55,35627.0,27.4926,27.5989,27.4829,27.5795,35627.0
2024-01-02 10:00:00,28.55,28.62,28.5,28.6,105910.0,27.5795,27.6472,27.5312,27.6278,105910.0
2024-01-02 10:05:00,28.61,28.71,28.59,28.7,86365.0,27.6375,27.7341,27.6182,27.7244,86365.0
2024-01-02 10:10:00,28.71,28.73,28.6,28.64,112011.0,27.7341,27.7534,27.6278,27.6665,112011.0
2024-01-02 10:15:00,28.64,28.72,28.63,28.7,73887.0,27.6665,27.7438,27.6568,27.7244,73887.0
2024-01-02 10:20:00,28.71,28.76,28.7,28.71,56338.0,27.7341,27.7824,27.7244,27.7341,56338.0
2024-01-02 10:25:00,28.71,28.72,28.63,28.68,55172.0,27.7341,27.7438,27.6568,27.7051,55172.0
2024-01-02 10:30:00,28.67,28.68,28.61,28.63,55080.0,27.6955,27.7051,27.6375,27.6568,55080.0
2024-01-02 10:35:00,28.63,28.64,28.57,28.59,46659.0,27.6568,27.6665,27.5989,27.6182,46659.0
2024-01-02 10:40:00,28.59,28.66,28.59,28.66,67139.0,27.6182,27.6858,27.6182,27.6858,67139.0
2024-01-02 10:45:00,28.65,28.72,28.65,28.71,43398.0,27.6761,27.7438,27.6761,27.7341,43398.0
2024-01-02 10:50:00,28.7,28.74,28.65,28.66,62509.0,27.7244,27.7631,27.6761,27.6858,62509.0
2024-01-02 10:55:00,28.67,28.68,28.59,28.6,42321.0,27.6955,27.7051,27.6182,27.6278,42321.0
2024-01-02 11:00:00,28.61,28.63,28.57,28.62,46900.0,27.6375,27.6568,27.5989,27.6472,46900.0
2024-01-02 11:05:00,28.62,28.66,28.58,28.65,28490.0,27.6472,27.6858,27.6085,27.6761,28490.0
2024-01-02 11:10:00,28.65,28.68,28.61,28.66,59753.0,27.6761,27.7051,27.6375,27.6858,59753.0
2024-01-02 11:15:00,28.67,28.71,28.66,28.69,32744.0,27.6955,27.7341,27.6858,27.7148,32744.0
2024-01-02 11:20:00,28.71,28.71,28.67,28.71,19344.0,27.7341,27.7341,27.6955,27.7341,19344.0
2024-01-02 11:25:00,28.71,28.74,28.7,28.74,27438.0,27.7341,27.7631,27.7244,27.7631,27438.0
2024-01-02 11:30:00,28.74,28.75,28.68,28.75,69662.0,27.7631,27.7727,27.7051,27.7727,69662.0
2024-01-02 11:35:00,28.75,28.8,28.74,28.8,36544.0,27.7727,27.821,27.7631,27.821,36544.0
2024-01-02 11:40:00,28.8,28.84,28.79,28.83,26865.0,27.821,27.8597,27.8114,27.85,26865.0
2024-01-02 11:45:00,28.84,28.99,28.83,28.99,53574.0,27.8597,28.0046,27.85,28.0046,53574.0
2024-01-02 11:50:00,28.98,28.99,28.89,28.89,40665.0,27.9949,28.0046,27.908,27.908,40665.0
2024-01-02 11:55:00,28.89,28.91,28.86,28.87,39635.0,27.908,27.9273,27.879,27.8887,39635.0
2024-01-02 12:00:00,28.87,28.9,28.86,28.89,56633.0,27.8887,27.9176,27.879,27.908,56633.0
2024-01-02 12:05:00,28.89,28.93,28.88,28.92,32674.0,27.908,27.9466,27.8983,27.937,32674.0
2024-01-02 12:10:00,28.92,28.99,28.91,28.97,76726.0,27.937,28.0046,27.9273,27.9853,76726.0
2024-01-02 12:15:00,28.97,28.99,28.93,28.99,110147.0,27.9853,28.0046,27.9466,28.0046,110147.0
2024-01-02 12:20:00,28.99,29.04,28.95,28.95,134297.0,28.0046,28.0529,27.9659,27.9659,134297.0
2024-01-02 12:25:00,28.95,28.95,28.89,28.91,51892.0,27.9659,27.9659,27.908,27.9273,51892.0
2024-01-02 12:30:00,28.91,28.93,28.86,28.87,27006.0,27.9273,27.9466,27.879,27.8887,27006.0
2024-01-02 12:35:00,28.87,28.88,28.83,28.85,57478.0,27.8887,27.8983,27.85,27.8693,57478.0
2024-01-02 12:40:00,28.85,28.88,28.84,28.85,63707.0,27.8693,27.8983,27.8597,27.8693,63707.0
2024-01-02 12:45:00,28.85,28.87,28.8,28.82,53090.0,27.8693,27.8887,27.821,27.8404,53090.0
2024-01-02 12:50:00,28.82,28.88,28.8,28.87,28879.0,27.8404,27.8983,27.821,27.8887,28879.0
2024-01-02 12:55:00,28.87,28.9,28.86,28.9,26342.0,27.8887,27.9176,27.879,27.9176,26342.0
2024-01-02 13:00:00,28.89,28.9,28.88,28.9,14006.0,27.908,27.9176,27.8983,27.9176,14006.0
2024-01-02 13:05:00,28.9,28.93,28.87,28.89,35832.0,27.9176,27.9466,27.8887,27.908,35832.0
2024-01-02 13:10:00,28.88,28.92,28.88,28.9,21862.0,27.8983,27.937,27.8983,27.9176,21862.0
2024-01-02 13:15:00,28.89,28.93,28.85,28.91,37966.0,27.908,27.9466,27.8693,27.9273,37966.0
2024-01-02 13:20:00,28.92,28.93,28.9,28.91,29568.0,27.937,27.9466,27.9176,27.9273,29568.0
2024-01-02 13:25:00,28.92,28.95,28.91,28.91,41462.0,27.937,27.9659,27.9273,27.9273,41462.0
2024-01-02 13:30:00,28.92,28.93,28.9,28.92,25371.0,27.937,27.9466,27.9176,27.937,25371.0
2024-01-02 13:35:00,28.92,28.93,28.89,28.91,42719.0,27.937,27.9466,27.908,27.9273,42719.0
2024-01-02 13:40:00,28.91,28.95,28.9,28.95,26932.0,27.9273,27.9659,27.9176,27.9659,26932.0
2024-01-02 13:45:00,28.94,28.96,28.9,28.92,56944.0,27.9563,27.9756,27.9176,27.937,56944.0
2024-01-02 13:50:00,28.92,28.94,28.9,28.9,39555.0,27.937,27.9563,27.9176,27.9176,39555.0
2024-01-02 13:55:00,28.91,28.93,28.87,28.87,28108.0,27.9273,27.9466,27.8887,27.8887,28108.0
2024-01-02 14:00:00,28.87,28.87,28.82,28.85,65790.0,27.8887,27.8887,27.8404,27.8693,65790.0
2024-01-02 14:05:00,28.84,28.84,28.79,28.81,37385.0,27.8597,27.8597,27.8114,27.8307,37385.0
2024-01-02 14:10:00,28.81,28.82,28.75,28.75,28042.0,27.8307,27.8404,27.7727,27.7727,28042.0
2024-01-02 14:15:00,28.75,28.77,28.73,28.74,26852.0,27.7727,27.7921,27.7534,27.7631,26852.0
2024-01-02 14:20:00,28.74,28.76,28.7,28.71,23340.0,27.7631,27.7824,27.7244,27.7341,23340.0
2024-01-02 14:25:00,28.71,28.75,28.69,28.75,46533.0,27.7341,27.7727,27.7148,27.7727,46533.0
2024-01-02 14:30:00,28.74,28.76,28.73,28.75,31063.0,27.7631,27.7824,27.7534,27.7727,31063.0
2024-01-02 14:35:00,28.75,28.78,28.73,28.74,29142.0,27.7727,27.8017,27.7534,27.7631,29142.0
2024-01-02 14:40:00,28.73,28.76,28.72,28.73,35078.0,27.7534,27.7824,27.7438,27.7534,35078.0
2024-01-02 14:45:00,28.73,28.74,28.69,28.69,27635.0,27.7534,27.7631,27.7148,27.7148,27635.0
2024-01-02 14:50:00,28.69,28.72,28.68,28.68,47855.0,27.7148,27.7438,27.7051,27.7051,47855.0
2024-01-02 14:55:00,28.68,28.68,28.65,28.66,55503.0,27.7051,27.7051,27.6761,27.6858,55503.0
2024-01-02 15:00:00,28.66,28.68,28.63,28.64,66980.0,27.6858,27.7051,27.6568,27.6665,66980.0
2024-01-02 15:05:00,28.64,28.66,28.61,28.64,53391.0,27.6665,27.6858,27.6375,27.6665,53391.0
2024-01-02 15:10:00,28.64,28.67,28.59,28.62,171645.0,27.6665,27.6955,27.6182,27.6472,171645.0
2024-01-02 15:15:00,28.61,28.63,28.57,28.62,54060.0,27.6375,27.6568,27.5989,27.6472,54060.0
2024-01-02 15:20:00,28.63,28.63,28.56,28.57,45219.0,27.6568,27.6568,27.5892,27.5989,45219.0
2024-01-02 15:25:00,28.57,28.57,28.51,28.51,54103.0,27.5989,27.5989,27.5409,27.5409,54103.0
2024-01-02 15:30:00,28.51,28.55,28.49,28.5,100404.0,27.5409,27.5795,27.5216,27.5312,100404.0
2024-01-02 15:35:00,28.5,28.5,28.46,28.47,84292.0,27.5312,27.5312,27.4926,27.5023,84292.0
2024-01-02 15:40:00,28.47,28.48,28.42,28.44,169168.0,27.5023,27.5119,27.454,27.4733,169168.0
2024-01-02 15:45:00,28.44,28.45,28.4,28.43,164684.0,27.4733,27.4829,27.4346,27.4636,164684.0
2024-01-02 15:50:00,28.44,28.51,28.44,28.49,199673.0,27.4733,27.5409,27.4733,27.5216,199673.0
2024-01-02 15:55:00,28.5,28.52,28.46,28.48,562626.0,27.5312,27.5506,27.4926,27.5119,562626.0
2024-01-03 09:30:00,27.86,27.95,27.76,27.86,225996.0,26.913,26.9999,26.8164,26.913,225996.0
2024-01-03 09:35:00,27.86,27.98,27.83,27.95,81670.0,26.913,27.0289,26.884,26.9999,81670.0
2024-01-03 09:40:00,27.95,28.01,27.79,27.82,87569.0,26.9999,27.0579,26.8454,26.8743,87569.0
2024-01-03 09:45:00,27.82,27.85,27.73,27.77,77786.0,26.8743,26.9033,26.7874,26.826,77786.0
2024-01-03 09:50:00,27.76,27.92,27.76,27.83,60960.0,26.8164,26.9709,26.8164,26.884,60960.0
2024-01-03 09:55:00,27.84,27.85,27.75,27.76,44633.0,26.8937,26.9033,26.8067,26.8164,44633.0
2024-01-03 10:00:00,27.75,27.89,27.74,27.82,68855.0,26.8067,26.942,26.7971,26.8743,68855.0
2024-01-03 10:05:00,27.82,27.92,27.8,27.81,47912.0,26.8743,26.9709,26.855,26.8647,47912.0
2024-01-03 10:10:00,27.81,27.81,27.74,27.75,62650.0,26.8647,26.8647,26.7971,26.8067,62650.0
2024-01-03 10:15:00,27.75,27.76,27.71,27.71,67007.0,26.8067,26.8164,26.7681,26.7681,67007.0
2024-01-03 10:20:00,27.71,27.71,27.61,27.63,101238.0,26.7681,26.7681,26.6715,26.6908,101238.0
2024-01-03 10:25:00,27.63,27.64,27.59,27.6,68081.0,26.6908,26.7005,26.6522,26.6618,68081.0
2024-01-03 10:30:00,27.6,27.64,27.58,27.6,86746.0,26.6618,26.7005,26.6425,26.6618,86746.0
2024-01-03 10:35:00,27.6,27.6,27.54,27.54,116975.0,26.6618,26.6618,26.6039,26.6039,116975.0
2024-01-03 10:40:00,27.55,27.61,27.54,27.59,85262.0,26.6135,26.6715,26.6039,26.6522,85262.0
2024-01-03 10:45:00,27.59,27.6,27.53,27.58,89362.0,26.6522,26.6618,26.5942,26.6425,89362.0
2024-01-03 10:50:00,27.59,27.63,27.57,27.58,60056.0,26.6522,26.6908,26.6328,26.6425,60056.0
2024-01-03 10:55:00,27.58,27.63,27.57,27.61,55134.0,26.6425,26.6908,26.6328,26.6715,55134.0
2024-01-03 11:00:00,27.62,27.7,27.61,27.67,76439.0,26.6811,26.7584,26.6715,26.7294,76439.0
2024-01-03 11:05:00,27.67,27.69,27.63,27.66,29889.0,26.7294,26.7488,26.6908,26.7198,29889.0
2024-01-03 11:10:00,27.65,27.7,27.64,27.69,61035.0,26.7101,26.7584,26.7005,26.7488,61035.0
2024-01-03 11:15:00,27.69,27.75,27.68,27.69,74935.0,26.7488,26.8067,26.7391,26.7488,74935.0
2024-01-03 11:20:00,27.7,27.74,27.67,27.67,36612.0,26.7584,26.7971,26.7294,26.7294,36612.0
2024-01-03 11:25:00,27.68,27.72,27.67,27.72,36833.0,26.7391,26.7777,26.7294,26.7777,36833.0
2024-01-03 11:30:00,27.73,27.76,27.72,27.76,44840.0,26.7874,26.8164,26.7777,26.8164,44840.0
2024-01-03 11:35:00,27.76,27.77,27.68,27.69,66789.0,26.8164,26.826,26.7391,26.7488,66789.0
2024-01-03 11:40:00,27.69,27.72,27.66,27.71,52753.0,26.7488,26.7777,26.7198,26.7681,52753.0
2024-01-03 11:45:00,27.71,27.72,27.65,27.66,41774.0,26.7681,26.7777,26.7101,26.7198,41774.0
2024-01-03 11:50:00,27.66,27.67,27.59,27.6,67436.0,26.7198,26.7294,26.6522,26.6618,67436.0
2024-01-03 11:55:00,27.6,27.61,27.57,27.58,44362.0,26.6618,26.6715,26.6328,26.6425,44362.0
2024-01-03 12:00:00,27.58,27.58,27.5,27.51,49045.0,26.6425,26.6425,26.5652,26.5749,49045.0
2024-01-03 12:05:00,27.52,27.55,27.5,27.51,54472.0,26.5845,26.6135,26.5652,26.5749,54472.0
2024-01-03 12:10:00,27.51,27.53,27.5,27.52,45614.0,26.5749,26.5942,26.5652,26.5845,45614.0
2024-01-03 12:15:00,27.52,27.54,27.5,27.51,50861.0,26.5845,26.6039,26.5652,26.5749,50861.0
2024-01-03 12:20:00,27.51,27.51,27.46,27.49,60786.0,26.5749,26.5749,26.5266,26.5556,60786.0
2024-01-03 12:25:00,27.49,27.53,27.48,27.52,53941.0,26.5556,26.5942,26.5459,26.5845,53941.0
2024-01-03 12:30:00,27.51,27.52,27.47,27.48,37950.0,26.5749,26.5845,26.5362,26.5459,37950.0
2024-01-03 12:35:00,27.47,27.48,27.45,27.46,42520.0,26.5362,26.5459,26.5169,26.5266,42520.0
2024-01-03 12:40:00,27.46,27.52,27.46,27.47,79150.0,26.5266,26.5845,26.5266,26.5362,79150.0
2024-01-03 12:45:00,27.48,27.52,27.48,27.5,53914.0,26.5459,26.5845,26.5459,26.5652,53914.0
2024-01-03 12:50:00,27.51,27.52,27.47,27.51,62339.0,26.5749,26.5845,26.5362,26.5749,62339.0
2024-01-03 12:55:00,27.52,27.56,27.5,27.54,57597.0,26.5845,26.6232,26.5652,26.6039,57597.0
2024-01-03 13:00:00,27.54,27.6,27.53,27.58,57760.0,26.6039,26.6618,26.5942,26.6425,57760.0
2024-01-03 13:05:00,27.59,27.64,27.55,27.63,44228.0,26.6522,26.7005,26.6135,26.6908,44228.0
2024-01-03 13:10:00,27.64,27.67,27.63,27.65,44224.0,26.7005,26.7294,26.6908,26.7101,44224.0
2024-01-03 13:15:00,27.65,27.66,27.55,27.58,67310.0,26.7101,26.7198,26.6135,26.6425,67310.0
2024-01-03 13:20:00,27.58,27.58,27.53,27.55,32524.0,26.6425,26.6425,26.5942,26.6135,32524.0
2024-01-03 13:25:00,27.55,27.58,27.54,27.55,35925.0,26.6135,26.6425,26.6039,26.6135,35925.0
2024-01-03 13:30:00,27.55,27.56,27.51,27.51,28245.0,26.6135,26.6232,26.5749,26.5749,28245.0
2024-01-03 13:35:00,27.51,27.51,27.49,27.5,38942.0,26.5749,26.5749,26.5556,26.5652,38942.0
2024-01-03 13:40:00,27.5,27.51,27.49,27.5,50854.0,26.5652,26.5749,26.5556,26.5652,50854.0
2024-01-03 13:45:00,27.51,27.52,27.46,27.47,76229.0,26.5749,26.5845,26.5266,26.5362,76229.0
2024-01-03 13:50:00,27.47,27.47,27.41,27.43,98626.0,26.5362,26.5362,26.4783,26.4976,98626.0
2024-01-03 13:55:00,27.43,27.44,27.39,27.39,53115.0,26.4976,26.5073,26.459,26.459,53115.0
2024-01-03 14:00:00,27.39,27.45,27.32,27.33,75000.0,26.459,26.5169,26.3913,26.401,75000.0
2024-01-03 14:05:00,27.33,27.39,27.3,27.33,72330.0,26.401,26.459,26.372,26.401,72330.0
2024-01-03 14:10:00,27.33,27.37,27.29,27.29,77407.0,26.401,26.4396,26.3624,26.3624,77407.0
2024-01-03 14:15:00,27.29,27.34,27.28,27.32,67226.0,26.3624,26.4107,26.3527,26.3913,67226.0
2024-01-03 14:20:00,27.32,27.33,27.25,27.31,94160.0,26.3913,26.401,26.3237,26.3817,94160.0
2024-01-03 14:25:00,27.3,27.44,27.29,27.43,65148.0,26.372,26.5073,26.3624,26.4976,65148.0
2024-01-03 14:30:00,27.43,27.45,27.36,27.4,48486.0,26.4976,26.5169,26.43,26.4686,48486.0
2024-01-03 14:35:00,27.4,27.4,27.34,27.39,29730.0,26.4686,26.4686,26.4107,26.459,29730.0
2024-01-03 14:40:00,27.39,27.45,27.37,27.43,38323.0,26.459,26.5169,26.4396,26.4976,38323.0
2024-01-03 14:45:00,27.43,27.45,27.39,27.42,68538.0,26.4976,26.5169,26.459,26.4879,68538.0
2024-01-03 14:50:00,27.42,27.42,27.37,27.38,32345.0,26.4879,26.4879,26.4396,26.4493,32345.0
2024-01-03 14:55:00,27.38,27.39,27.34,27.36,41746.0,26.4493,26.459,26.4107,26.43,41746.0
2024-01-03 15:00:00,27.36,27.37,27.28,27.29,74639.0,26.43,26.4396,26.3527,26.3624,74639.0
2024-01-03 15:05:00,27.29,27.33,27.28,27.33,65042.0,26.3624,26.401,26.3527,26.401,65042.0
2024-01-03 15:10:00,27.33,27.34,27.29,27.32,46924.0,26.401,26.4107,26.3624,26.3913,46924.0
2024-01-03 15:15:00,27.31,27.33,27.29,27.3,67445.0,26.3817,26.401,26.3624,26.372,67445.0
2024-01-03 15:20:00,27.3,27.38,27.29,27.3,48960.0,26.372,26.4493,26.3624,26.372,48960.0
2024-01-03 15:25:00,27.3,27.33,27.29,27.33,51554.0,26.372,26.401,26.3624,26.401,51554.0
2024-01-03 15:30:00,27.33,27.36,27.32,27.34,84565.0,26.401,26.43,26.3913,26.4107,84565.0
2024-01-03 15:35:00,27.34,27.35,27.29,27.32,81189.0,26.4107,26.4203,26.3624,26.3913,81189.0
2024-01-03 15:40:00,27.31,27.34,27.3,27.3,107558.0,26.3817,26.4107,26.372,26.372,107558.0
2024-01-03 15:45:00,27.3,27.32,27.29,27.3,154056.0,26.372,26.3913,26.3624,26.372,154056.0
2024-01-03 15:50:00,27.3,27.33,27.28,27.31,229765.0,26.372,26.401,26.3527,26.3817,229765.0
2024-01-03 15:55:00,27.32,27.35,27.3,27.3,535461.0,26.3913,26.4203,26.372,26.372,535461.0
2024-01-04 09:30:00,27.37,27.55,27.32,27.41,168096.0,26.4396,26.6135,26.3913,26.4783,168096.0
2024-01-04 09:35:00,27.4,27.53,27.26,27.49,64003.0,26.4686,26.5942,26.3334,26.5556,64003.0
2024-01-04 09:40:00,27.48,27.57,27.43,27.56,97843.0,26.5459,26.6328,26.4976,26.6232,97843.0
2024-01-04 09:45:00,27.57,27.59,27.46,27.46,32906.0,26.6328,26.6522,26.5266,26.5266,32906.0
2024-01-04 09:50:00,27.47,27.58,27.45,27.57,37703.0,26.5362,26.6425,26.5169,26.6328,37703.0
2024-01-04 09:55:00,27.56,27.6,27.51,27.52,57450.0,26.6232,26.6618,26.5749,26.5845,57450.0
2024-01-04 10:00:00,27.51,27.57,27.5,27.55,135856.0,26.5749,26.6328,26.5652,26.6135,135856.0
2024-01-04 10:05:00,27.55,27.57,27.49,27.55,100119.0,26.6135,26.6328,26.5556,26.6135,100119.0
2024-01-04 10:10:00,27.55,27.55,27.48,27.52,37808.0,26.6135,26.6135,26.5459,26.5845,37808.0
2024-01-04 10:15:00,27.53,27.6,27.52,27.58,25505.0,26.5942,26.6618,26.5845,26.6425,25505.0
2024-01-04 10:20:00,27.58,27.58,27.4,27.45,81957.0,26.6425,26.6425,26.4686,26.5169,81957.0
2024-01-04 10:25:00,27.45,27.46,27.39,27.42,30740.0,26.5169,26.5266,26.459,26.4879,30740.0
2024-01-04 10:30:00,27.41,27.42,27.35,27.36,63790.0,26.4783,26.4879,26.4203,26.43,63790.0
2024-01-04 10:35:00,27.37,27.38,27.31,27.32,109206.0,26.4396,26.4493,26.3817,26.3913,109206.0
2024-01-04 10:40:00,27.32,27.39,27.3,27.39,83681.0,26.3913,26.459,26.372,26.459,83681.0
2024-01-04 10:45:00,27.39,27.41,27.34,27.4,40788.0,26.459,26.4783,26.4107,26.4686,40788.0
2024-01-04 10:50:00,27.4,27.45,27.38,27.44,29100.0,26.4686,26.5169,26.4493,26.5073,29100.0
2024-01-04 10:55:00,27.44,27.46,27.38,27.46,55244.0,26.5073,26.5266,26.4493,26.5266,55244.0
2024-01-04 11:00:00,27.46,27.52,27.44,27.49,63269.0,26.5266,26.5845,26.5073,26.5556,63269.0
2024-01-04 11:05:00,27.46,27.5,27.45,27.49,33915.0,26.5266,26.5652,26.5169,26.5556,33915.0
2024-01-04 11:10:00,27.48,27.58,27.48,27.57,96353.0,26.5459,26.6425,26.5459,26.6328,96353.0
2024-01-04 11:15:00,27.57,27.57,27.5,27.51,36687.0,26.6328,26.6328,26.5652,26.5749,36687.0
2024-01-04 11:20:00,27.51,27.61,27.51,27.61,34345.0,26.5749,26.6715,26.5749,26.6715,34345.0
2024-01-04 11:25:00,27.6,27.71,27.6,27.69,72936.0,26.6618,26.7681,26.6618,26.7488,72936.0
2024-01-04 11:30:00,27.7,27.72,27.69,27.7,56414.0,26.7584,26.7777,26.7488,26.7584,56414.0
2024-01-04 11:35:00,27.69,27.83,27.69,27.83,60162.0,26.7488,26.884,26.7488,26.884,60162.0
2024-01-04 11:40:00,27.83,27.88,27.81,27.88,94254.0,26.884,26.9323,26.8647,26.9323,94254.0
2024-01-04 11:45:00,27.88,27.88,27.82,27.83,123483.0,26.9323,26.9323,26.8743,26.884,123483.0
2024-01-04 11:50:00,27.83,27.83,27.78,27.8,29003.0,26.884,26.884,26.8357,26.855,29003.0
2024-01-04 11:55:00,27.8,27.86,27.73,27.84,126782.0,26.855,26.913,26.7874,26.8937,126782.0
2024-01-04 12:00:00,27.84,27.84,27.77,27.83,101714.0,26.8937,26.8937,26.826,26.884,101714.0
2024-01-04 12:05:00,27.83,27.85,27.74,27.79,37218.0,26.884,26.9033,26.7971,26.8454,37218.0
2024-01-04 12:10:00,27.79,27.86,27.78,27.85,44517.0,26.8454,26.913,26.8357,26.9033,44517.0
2024-01-04 12:15:00,27.85,27.86,27.79,27.83,44070.0,26.9033,26.913,26.8454,26.884,44070.0
2024-01-04 12:20:00,27.83,27.85,27.81,27.84,17882.0,26.884,26.9033,26.8647,26.8937,17882.0
2024-01-04 12:25:00,27.85,27.87,27.82,27.83,23504.0,26.9033,26.9226,26.8743,26.884,23504.0
2024-01-04 12:30:00,27.83,27.85,27.78,27.79,23617.0,26.884,26.9033,26.8357,26.8454,23617.0
2024-01-04 12:35:00,27.79,27.83,27.78,27.81,20254.0,26.8454,26.884,26.8357,26.8647,20254.0
2024-01-04 12:40:00,27.82,27.84,27.78,27.8,21639.0,26.8743,26.8937,26.8357,26.855,21639.0
2024-01-04 12:45:00,27.8,27.82,27.77,27.8,29450.0,26.855,26.8743,26.826,26.855,29450.0
2024-01-04 12:50:00,27.8,27.84,27.78,27.84,21168.0,26.855,26.8937,26.8357,26.8937,21168.0
2024-01-04 12:55:00,27.84,27.87,27.83,27.87,59780.0,26.8937,26.9226,26.884,26.9226,59780.0
2024-01-04 13:00:00,27.87,27.87,27.84,27.85,25492.0,26.9226,26.9226,26.8937,26.9033,25492.0
2024-01-04 13:05:00,27.86,27.94,27.85,27.94,49868.0,26.913,26.9903,26.9033,26.9903,49868.0
2024-01-04 13:10:00,27.94,27.94,27.89,27.92,52367.0,26.9903,26.9903,26.942,26.9709,52367.0
2024-01-04 13:15:00,27.92,27.94,27.9,27.92,35979.0,26.9709,26.9903,26.9516,26.9709,35979.0
2024-01-04 13:20:00,27.92,27.95,27.9,27.95,27099.0,26.9709,26.9999,26.9516,26.9999,27099.0
2024-01-04 13:25:00,27.94,27.95,27.93,27.95,23275.0,26.9903,26.9999,26.9806,26.9999,23275.0
2024-01-04 13:30:00,27.95,28.02,27.94,28.0,88782.0,26.9999,27.0675,26.9903,27.0482,88782.0
2024-01-04 13:35:00,28.01,28.01,27.95,27.96,62392.0,27.0579,27.0579,26.9999,27.0096,62392.0
2024-01-04 13:40:00,27.97,27.97,27.93,27.95,33820.0,27.0192,27.0192,26.9806,26.9999,33820.0
2024-01-04 13:45:00,27.96,27.97,27.95,27.96,25180.0,27.0096,27.0192,26.9999,27.0096,25180.0
2024-01-04 13:50:00,27.97,27.97,27.93,27.96,29043.0,27.0192,27.0192,26.9806,27.0096,29043.0
2024-01-04 13:55:00,27.96,27.96,27.93,27.96,21751.0,27.0096,27.0096,26.9806,27.0096,21751.0
2024-01-04 14:00:00,27.96,27.96,27.93,27.96,14706.0,27.0096,27.0096,26.9806,27.0096,14706.0
2024-01-04 14:05:00,27.95,28.0,27.94,28.0,33080.0,26.9999,27.0482,26.9903,27.0482,33080.0
2024-01-04 14:10:00,27.99,28.01,27.94,27.96,71068.0,27.0386,27.0579,26.9903,27.0096,71068.0
2024-01-04 14:15:00,27.96,27.98,27.94,27.95,30450.0,27.0096,27.0289,26.9903,26.9999,30450.0
2024-01-04 14:20:00,27.95,27.96,27.92,27.92,23466.0,26.9999,27.0096,26.9709,26.9709,23466.0
2024-01-04 14:25:00,27.92,27.94,27.9,27.91,35562.0,26.9709,26.9903,26.9516,26.9613,35562.0
2024-01-04 14:30:00,27.91,27.97,27.89,27.96,102561.0,26.9613,27.0192,26.942,27.0096,102561.0
2024-01-04 14:35:00,27.96,27.97,27.96,27.96,16782.0,27.0096,27.0192,27.0096,27.0096,16782.0
2024-01-04 14:40:00,27.96,27.97,27.86,27.87,54385.0,27.0096,27.0192,26.913,26.9226,54385.0
2024-01-04 14:45:00,27.87,27.9,27.84,27.9,77812.0,26.9226,26.9516,26.8937,26.9516,77812.0
2024-01-04 14:50:00,27.9,27.93,27.89,27.92,20502.0,26.9516,26.9806,26.942,26.9709,20502.0
2024-01-04 14:55:00,27.92,27.94,27.92,27.94,17016.0,26.9709,26.9903,26.9709,26.9903,17016.0
2024-01-04 15:00:00,27.94,27.97,27.92,27.96,39081.0,26.9903,27.0192,26.9709,27.0096,39081.0
2024-01-04 15:05:00,27.96,28.01,27.96,27.99,61587.0,27.0096,27.0579,27.0096,27.0386,61587.0
2024-01-04 15:10:00,27.98,27.98,27.93,27.96,55609.0,27.0289,27.0289,26.9806,27.0096,55609.0
2024-01-04 15:15:00,27.96,27.97,27.92,27.96,49277.0,27.0096,27.0192,26.9709,27.0096,49277.0
2024-01-04 15:20:00,27.96,27.96,27.9,27.92,39065.0,27.0096,27.0096,26.9516,26.9709,39065.0
2024-01-04 15:25:00,27.92,27.97,27.91,27.97,51662.0,26.9709,27.0192,26.9613,27.0192,51662.0
2024-01-04 15:30:00,27.96,28.0,27.94,27.95,77304.0,27.0096,27.0482,26.9903,26.9999,77304.0
2024-01-04 15:35:00,27.96,27.97,27.93,27.95,44223.0,27.0096,27.0192,26.9806,26.9999,44223.0
2024-01-04 15:40:00,27.95,27.96,27.9,27.94,101748.0,26.9999,27.0096,26.9516,26.9903,101748.0
2024-01-04 15:45:00,27.94,27.97,27.93,27.95,86227.0,26.9903,27.0192,26.9806,26.9999,86227.0
2024-01-04 15:50:00,27.95,27.95,27.87,27.88,190457.0,26.9999,26.9999,26.9226,26.9323,190457.0
2024-01-04 15:55:00,27.88,27.94,27.87,27.93,450223.0,26.9323,26.9903,26.9226,26.9806,450223.0
2024-01-05 09:30:00,27.85,28.19,27.81,28.18,110553.0,26.9033,27.2318,26.8647,27.2221,110553.0
2024-01-05 09:35:00,28.17,28.23,28.03,28.23,51561.0,27.2124,27.2704,27.0772,27.2704,51561.0
2024-01-05 09:40:00,28.23,28.43,28.2,28.37,70508.0,27.2704,27.4636,27.2414,27.4057,70508.0
2024-01-05 09:45:00,28.38,28.53,28.38,28.53,111091.0,27.4153,27.5602,27.4153,27.5602,111091.0
2024-01-05 09:50:00,28.53,28.68,28.53,28.65,82906.0,27.5602,27.7051,27.5602,27.6761,82906.0
2024-01-05 09:55:00,28.66,28.66,28.55,28.59,179296.0,27.6858,27.6858,27.5795,27.6182,179296.0
2024-01-05 10:00:00,28.59,28.84,28.59,28.78,119389.0,27.6182,27.8597,27.6182,27.8017,119389.0
2024-01-05 10:05:00,28.8,28.85,28.74,28.83,69129.0,27.821,27.8693,27.7631,27.85,69129.0
2024-01-05 10:10:00,28.83,28.9,28.78,28.8,135582.0,27.85,27.9176,27.8017,27.821,135582.0
2024-01-05 10:15:00,28.8,28.82,28.74,28.74,101501.0,27.821,27.8404,27.7631,27.7631,101501.0
2024-01-05 10:20:00,28.72,28.77,28.69,28.72,51617.0,27.7438,27.7921,27.7148,27.7438,51617.0
2024-01-05 10:25:00,28.73,28.77,28.65,28.7,46031.0,27.7534,27.7921,27.6761,27.7244,46031.0
2024-01-05 10:30:00,28.69,28.75,28.68,28.75,28069.0,27.7148,27.7727,27.7051,27.7727,28069.0
2024-01-05 10:35:00,28.75,28.77,28.72,28.73,28808.0,27.7727,27.7921,27.7438,27.7534,28808.0
2024-01-05 10:40:00,28.73,28.79,28.7,28.79,29295.0,27.7534,27.8114,27.7244,27.8114,29295.0
2024-01-05 10:45:00,28.78,28.89,28.77,28.81,104665.0,27.8017,27.908,27.7921,27.8307,104665.0
2024-01-05 10:50:00,28.81,28.86,28.79,28.82,50208.0,27.8307,27.879,27.8114,27.8404,50208.0
2024-01-05 10:55:00,28.83,28.86,28.81,28.82,26915.0,27.85,27.879,27.8307,27.8404,26915.0
2024-01-05 11:00:00,28.82,28.86,28.81,28.81,21925.0,27.8404,27.879,27.8307,27.8307,21925.0
2024-01-05 11:05:00,28.81,28.86,28.8,28.84,36038.0,27.8307,27.879,27.821,27.8597,36038.0
2024-01-05 11:10:00,28.83,28.87,28.81,28.85,39592.0,27.85,27.8887,27.8307,27.8693,39592.0
2024-01-05 11:15:00,28.85,28.86,28.75,28.79,60372.0,27.8693,27.879,27.7727,27.8114,60372.0
2024-01-05 11:20:00,28.79,28.82,28.77,28.79,35914.0,27.8114,27.8404,27.7921,27.8114,35914.0
2024-01-05 11:25:00,28.78,28.8,28.73,28.76,42195.0,27.8017,27.821,27.7534,27.7824,42195.0
2024-01-05 11:30:00,28.76,28.78,28.69,28.7,69355.0,27.7824,27.8017,27.7148,27.7244,69355.0
2024-01-05 11:35:00,28.7,28.73,28.68,28.69,37098.0,27.7244,27.7534,27.7051,27.7148,37098.0
2024-01-05 11:40:00,28.69,28.69,28.59,28.6,56758.0,27.7148,27.7148,27.6182,27.6278,56758.0
2024-01-05 11:45:00,28.61,28.68,28.6,28.68,55385.0,27.6375,27.7051,27.6278,27.7051,55385.0
2024-01-05 11:50:00,28.69,28.76,28.69,28.75,23786.0,27.7148,27.7824,27.7148,27.7727,23786.0
2024-01-05 11:55:00,28.75,28.79,28.73,28.78,22122.0,27.7727,27.8114,27.7534,27.8017,22122.0
2024-01-05 12:00:00,28.78,28.82,28.74,28.75,42077.0,27.8017,27.8404,27.7631,27.7727,42077.0
2024-01-05 12:05:00,28.73,28.73,28.6,28.62,58634.0,27.7534,27.7534,27.6278,27.6472,58634.0
2024-01-05 12:10:00,28.61,28.66,28.59,28.66,21920.0,27.6375,27.6858,27.6182,27.6858,21920.0
2024-01-05 12:15:00,28.66,28.69,28.63,28.63,29813.0,27.6858,27.7148,27.6568,27.6568,29813.0
2024-01-05 12:20:00,28.64,28.69,28.63,28.64,27819.0,27.6665,27.7148,27.6568,27.6665,27819.0
2024-01-05 12:25:00,28.64,28.67,28.61,28.63,20190.0,27.6665,27.6955,27.6375,27.6568,20190.0
2024-01-05 12:30:00,28.63,28.65,28.59,28.61,32552.0,27.6568,27.6761,27.6182,27.6375,32552.0
2024-01-05 12:35:00,28.61,28.65,28.6,28.63,19611.0,27.6375,27.6761,27.6278,27.6568,19611.0
2024-01-05 12:40:00,28.64,28.68,28.63,28.67,19083.0,27.6665,27.7051,27.6568,27.6955,19083.0
2024-01-05 12:45:00,28.67,28.7,28.64,28.67,23569.0,27.6955,27.7244,27.6665,27.6955,23569.0
2024-01-05 12:50:00,28.67,28.71,28.67,28.71,22524.0,27.6955,27.7341,27.6955,27.7341,22524.0
2024-01-05 12:55:00,28.7,28.72,28.68,28.7,18024.0,27.7244,27.7438,27.7051,27.7244,18024.0
2024-01-05 13:00:00,28.7,28.72,28.68,28.7,25216.0,27.7244,27.7438,27.7051,27.7244,25216.0
2024-01-05 13:05:00,28.7,28.73,28.69,28.71,24196.0,27.7244,27.7534,27.7148,27.7341,24196.0
2024-01-05 13:10:00,28.71,28.72,28.7,28.7,24948.0,27.7341,27.7438,27.7244,27.7244,24948.0
2024-01-05 13:15:00,28.7,28.72,28.63,28.64,54487.0,27.7244,27.7438,27.6568,27.6665,54487.0
2024-01-05 13:20:00,28.64,28.73,28.63,28.73,38019.0,27.6665,27.7534,27.6568,27.7534,38019.0
2024-01-05 13:25:00,28.73,28.82,28.72,28.82,55881.0,27.7534,27.8404,27.7438,27.8404,55881.0
2024-01-05 13:30:00,28.82,28.88,28.82,28.88,45851.0,27.8404,27.8983,27.8404,27.8983,45851.0
2024-01-05 13:35:00,28.89,28.94,28.88,28.94,60546.0,27.908,27.9563,27.8983,27.9563,60546.0
2024-01-05 13:40:00,28.94,29.0,28.92,28.95,271207.0,27.9563,28.0142,27.937,27.9659,271207.0
2024-01-05 13:45:00,28.95,29.02,28.95,28.98,93245.0,27.9659,28.0336,27.9659,27.9949,93245.0
2024-01-05 13:50:00,28.98,29.03,28.97,29.01,102446.0,27.9949,28.0432,27.9853,28.0239,102446.0
2024-01-05 13:55:00,29.02,29.06,29.0,29.04,87418.0,28.0336,28.0722,28.0142,28.0529,87418.0
2024-01-05 14:00:00,29.05,29.13,29.04,29.12,105097.0,28.0625,28.1398,28.0529,28.1302,105097.0
2024-01-05 14:05:00,29.12,29.18,29.11,29.16,100445.0,28.1302,28.1881,28.1205,28.1688,100445.0
2024-01-05 14:10:00,29.16,29.18,29.12,29.13,57529.0,28.1688,28.1881,28.1302,28.1398,57529.0
2024-01-05 14:15:00,29.14,29.16,29.08,29.09,88449.0,28.1495,28.1688,28.0915,28.1012,88449.0
2024-01-05 14:20:00,29.09,29.09,29.03,29.08,74784.0,28.1012,28.1012,28.0432,28.0915,74784.0
2024-01-05 14:25:00,29.08,29.12,29.07,29.11,74258.0,28.0915,28.1302,28.0819,28.1205,74258.0
2024-01-05 14:30:00,29.11,29.16,29.1,29.14,51084.0,28.1205,28.1688,28.1108,28.1495,51084.0
2024-01-05 14:35:00,29.14,29.17,29.09,29.11,68878.0,28.1495,28.1785,28.1012,28.1205,68878.0
2024-01-05 14:40:00,29.11,29.13,29.09,29.12,45751.0,28.1205,28.1398,28.1012,28.1302,45751.0
2024-01-05 14:45:00,29.12,29.13,29.06,29.07,91780.0,28.1302,28.1398,28.0722,28.0819,91780.0
2024-01-05 14:50:00,29.08,29.08,29.0,29.04,170085.0,28.0915,28.0915,28.0142,28.0529,170085.0
2024-01-05 14:55:00,29.04,29.06,29.0,29.03,99418.0,28.0529,28.0722,28.0142,28.0432,99418.0
2024-01-05 15:00:00,29.03,29.03,28.94,28.96,51977.0,28.0432,28.0432,27.9563,27.9756,51977.0
2024-01-05 15:05:00,28.96,29.01,28.96,28.98,42872.0,27.9756,28.0239,27.9756,27.9949,42872.0
2024-01-05 15:10:00,28.98,29.03,28.96,29.0,76454.0,27.9949,28.0432,27.9756,28.0142,76454.0
2024-01-05 15:15:00,29.0,29.01,28.95,28.96,32247.0,28.0142,28.0239,27.9659,27.9756,32247.0
2024-01-05 15:20:00,28.95,28.99,28.94,28.99,42163.0,27.9659,28.0046,27.9563,28.0046,42163.0
2024-01-05 15:25:00,28.99,28.99,28.94,28.98,54589.0,28.0046,28.0046,27.9563,27.9949,54589.0
2024-01-05 15:30:00,28.98,29.01,28.95,28.99,64913.0,27.9949,28.0239,27.9659,28.0046,64913.0
2024-01-05 15:35:00,28.99,28.99,28.95,28.98,47031.0,28.0046,28.0046,27.9659,27.9949,47031.0
2024-01-05 15:40:00,28.98,29.01,28.97,29.01,148975.0,27.9949,28.0239,27.9853,28.0239,148975.0
2024-01-05 15:45:00,29.0,29.05,29.0,29.02,98218.0,28.0142,28.0625,28.0142,28.0336,98218.0
2024-01-05 15:50:00,29.02,29.03,28.95,28.96,217646.0,28.0336,28.0432,27.9659,27.9756,217646.0
2024-01-05 15:55:00,28.97,29.14,28.95,29.14,1283494.0,27.9853,28.1495,27.9659,28.1495,1283494.0
2024-01-08 09:30:00,29.0,29.28,28.96,29.21,420335.0,28.0142,28.2847,27.9756,28.2171,420335.0
2024-01-08 09:35:00,29.22,29.32,29.15,29.27,212501.0,28.2268,28.3234,28.1591,28.2751,212501.0
2024-01-08 09:40:00,29.27,29.41,29.23,29.39,235888.0,28.2751,28.4103,28.2364,28.391,235888.0
2024-01-08 09:45:00,29.39,29.43,29.09,29.14,157005.0,28.391,28.4296,28.1012,28.1495,157005.0
2024-01-08 09:50:00,29.15,29.15,29.02,29.02,164110.0,28.1591,28.1591,28.0336,28.0336,164110.0
2024-01-08 09:55:00,29.02,29.04,28.89,28.91,192963.0,28.0336,28.0529,27.908,27.9273,192963.0
2024-01-08 10:00:00,28.91,29.03,28.85,29.02,77183.0,27.9273,28.0432,27.8693,28.0336,77183.0
2024-01-08 10:05:00,29.03,29.12,29.01,29.02,64388.0,28.0432,28.1302,28.0239,28.0336,64388.0
2024-01-08 10:10:00,29.02,29.1,29.0,29.05,77814.0,28.0336,28.1108,28.0142,28.0625,77814.0
2024-01-08 10:15:00,29.05,29.13,29.03,29.12,76495.0,28.0625,28.1398,28.0432,28.1302,76495.0
2024-01-08 10:20:00,29.12,29.2,29.06,29.2,46787.0,28.1302,28.2074,28.0722,28.2074,46787.0
2024-01-08 10:25:00,29.2,29.2,29.06,29.17,52907.0,28.2074,28.2074,28.0722,28.1785,52907.0
2024-01-08 10:30:00,29.17,29.24,29.15,29.19,72627.0,28.1785,28.2461,28.1591,28.1978,72627.0
2024-01-08 10:35:00,29.19,29.24,29.18,29.22,34610.0,28.1978,28.2461,28.1881,28.2268,34610.0
2024-01-08 10:40:00,29.22,29.28,29.2,29.27,64746.0,28.2268,28.2847,28.2074,28.2751,64746.0
2024-01-08 10:45:00,29.27,29.4,29.26,29.39,67548.0,28.2751,28.4006,28.2654,28.391,67548.0
2024-01-08 10:50:00,29.4,29.48,29.39,29.48,324120.0,28.4006,28.4779,28.391,28.4779,324120.0
2024-01-08 10:55:00,29.47,29.48,29.34,29.37,148465.0,28.4683,28.4779,28.3427,28.3717,148465.0
2024-01-08 11:00:00,29.37,29.37,29.21,29.22,63503.0,28.3717,28.3717,28.2171,28.2268,63503.0
2024-01-08 11:05:00,29.22,29.29,29.21,29.27,50191.0,28.2268,28.2944,28.2171,28.2751,50191.0
2024-01-08 11:10:00,29.27,29.29,29.2,29.29,51892.0,28.2751,28.2944,28.2074,28.2944,51892.0
2024-01-08 11:15:00,29.29,29.36,29.25,29.34,61758.0,28.2944,28.362,28.2557,28.3427,61758.0
2024-01-08 11:20:00,29.34,29.39,29.3,29.35,206711.0,28.3427,28.391,28.304,28.3523,206711.0
2024-01-08 11:25:00,29.35,29.35,29.27,29.32,66162.0,28.3523,28.3523,28.2751,28.3234,66162.0
2024-01-08 11:30:00,29.32,29.33,29.27,29.33,62629.0,28.3234,28.333,28.2751,28.333,62629.0
2024-01-08 11:35:00,29.33,29.38,29.3,29.35,57461.0,28.333,28.3813,28.304,28.3523,57461.0
2024-01-08 11:40:00,29.36,29.42,29.34,29.42,87541.0,28.362,28.42,28.3427,28.42,87541.0
2024-01-08 11:45:00,29.42,29.43,29.32,29.35,67896.0,28.42,28.4296,28.3234,28.3523,67896.0
2024-01-08 11:50:00,29.35,29.37,29.28,29.36,43982.0,28.3523,28.3717,28.2847,28.362,43982.0
2024-01-08 11:55:00,29.36,29.37,29.29,29.37,69098.0,28.362,28.3717,28.2944,28.3717,69098.0
2024-01-08 12:00:00,29.36,29.38,29.32,29.36,48516.0,28.362,28.3813,28.3234,28.362,48516.0
2024-01-08 12:05:00,29.36,29.36,29.3,29.32,28522.0,28.362,28.362,28.304,28.3234,28522.0
2024-01-08 12:10:00,29.32,29.34,29.27,29.28,35834.0,28.3234,28.3427,28.2751,28.2847,35834.0
2024-01-08 12:15:00,29.29,29.31,29.25,29.25,43225.0,28.2944,28.3137,28.2557,28.2557,43225.0
2024-01-08 12:20:00,29.26,29.26,29.19,29.21,51259.0,28.2654,28.2654,28.1978,28.2171,51259.0
2024-01-08 12:25:00,29.21,29.22,29.1,29.11,85101.0,28.2171,28.2268,28.1108,28.1205,85101.0
2024-01-08 12:30:00,29.11,29.12,29.05,29.11,79747.0,28.1205,28.1302,28.0625,28.1205,79747.0
2024-01-08 12:35:00,29.11,29.12,29.06,29.08,52549.0,28.1205,28.1302,28.0722,28.0915,52549.0
2024-01-08 12:40:00,29.07,29.08,29.03,29.05,50179.0,28.0819,28.0915,28.0432,28.0625,50179.0
2024-01-08 12:45:00,29.05,29.09,29.02,29.08,42202.0,28.0625,28.1012,28.0336,28.0915,42202.0
2024-01-08 12:50:00,29.08,29.09,29.05,29.08,51245.0,28.0915,28.1012,28.0625,28.0915,51245.0
2024-01-08 12:55:00,29.09,29.1,29.05,29.08,49069.0,28.1012,28.1108,28.0625,28.0915,49069.0
2024-01-08 13:00:00,29.08,29.08,29.0,29.07,69906.0,28.0915,28.0915,28.0142,28.0819,69906.0
2024-01-08 13:05:00,29.07,29.09,29.0,29.02,64242.0,28.0819,28.1012,28.0142,28.0336,64242.0
2024-01-08 13:10:00,29.02,29.02,28.96,28.98,55936.0,28.0336,28.0336,27.9756,27.9949,55936.0
2024-01-08 13:15:00,28.97,28.98,28.93,28.96,93111.0,27.9853,27.9949,27.9466,27.9756,93111.0
2024-01-08 13:20:00,28.96,29.07,28.95,29.05,78048.0,27.9756,28.0819,27.9659,28.0625,78048.0
2024-01-08 13:25:00,29.05,29.06,29.0,29.05,55387.0,28.0625,28.0722,28.0142,28.0625,55387.0
2024-01-08 13:30:00,29.05,29.12,29.03,29.12,341166.0,28.0625,28.1302,28.0432,28.1302,341166.0
2024-01-08 13:35:00,29.12,29.19,29.12,29.12,94008.0,28.1302,28.1978,28.1302,28.1302,94008.0
2024-01-08 13:40:00,29.12,29.14,29.05,29.08,101775.0,28.1302,28.1495,28.0625,28.0915,101775.0
2024-01-08 13:45:00,29.08,29.14,29.07,29.12,40557.0,28.0915,28.1495,28.0819,28.1302,40557.0
2024-01-08 13:50:00,29.12,29.12,29.06,29.07,36159.0,28.1302,28.1302,28.0722,28.0819,36159.0
2024-01-08 13:55:00,29.07,29.18,29.06,29.18,74792.0,28.0819,28.1881,28.0722,28.1881,74792.0
2024-01-08 14:00:00,29.18,29.23,29.16,29.2,53592.0,28.1881,28.2364,28.1688,28.2074,53592.0
2024-01-08 14:05:00,29.21,29.24,29.19,29.23,43390.0,28.2171,28.2461,28.1978,28.2364,43390.0
2024-01-08 14:10:00,29.23,29.3,29.23,29.27,103848.0,28.2364,28.304,28.2364,28.2751,103848.0
2024-01-08 14:15:00,29.26,29.37,29.26,29.34,80938.0,28.2654,28.3717,28.2654,28.3427,80938.0
2024-01-08 14:20:00,29.34,29.36,29.31,29.36,89040.0,28.3427,28.362,28.3137,28.362,89040.0
2024-01-08 14:25:00,29.36,29.42,29.35,29.39,69703.0,28.362,28.42,28.3523,28.391,69703.0
2024-01-08 14:30:00,29.4,29.43,29.36,29.37,67579.0,28.4006,28.4296,28.362,28.3717,67579.0
2024-01-08 14:35:00,29.37,29.37,29.33,29.36,54166.0,28.3717,28.3717,28.333,28.362,54166.0
2024-01-08 14:40:00,29.36,29.37,29.33,29.34,39922.0,28.362,28.3717,28.333,28.3427,39922.0
2024-01-08 14:45:00,29.34,29.39,29.32,29.36,109838.0,28.3427,28.391,28.3234,28.362,109838.0
2024-01-08 14:50:00,29.36,29.38,29.32,29.33,66217.0,28.362,28.3813,28.3234,28.333,66217.0
2024-01-08 14:55:00,29.32,29.39,29.32,29.38,49767.0,28.3234,28.391,28.3234,28.3813,49767.0
2024-01-08 15:00:00,29.39,29.41,29.34,29.37,138596.0,28.391,28.4103,28.3427,28.3717,138596.0
2024-01-08 15:05:00,29.37,29.38,29.33,29.35,66942.0,28.3717,28.3813,28.333,28.3523,66942.0
2024-01-08 15:10:00,29.35,29.35,29.26,29.27,88501.0,28.3523,28.3523,28.2654,28.2751,88501.0
2024-01-08 15:15:00,29.27,29.28,29.18,29.2,63464.0,28.2751,28.2847,28.1881,28.2074,63464.0
2024-01-08 15:20:00,29.19,29.2,29.14,29.16,84761.0,28.1978,28.2074,28.1495,28.1688,84761.0
2024-01-08 15:25:00,29.16,29.18,29.11,29.13,106399.0,28.1688,28.1881,28.1205,28.1398,106399.0
2024-01-08 15:30:00,29.13,29.17,29.12,29.17,92363.0,28.1398,28.1785,28.1302,28.1785,92363.0
2024-01-08 15:35:00,29.17,29.22,29.14,29.21,122313.0,28.1785,28.2268,28.1495,28.2171,122313.0
2024-01-08 15:40:00,29.22,29.24,29.15,29.19,135924.0,28.2268,28.2461,28.1591,28.1978,135924.0
2024-01-08 15:45:00,29.19,29.19,29.14,29.15,170281.0,28.1978,28.1978,28.1495,28.1591,170281.0
2024-01-08 15:50:00,29.15,29.19,29.13,29.15,241487.0,28.1591,28.1978,28.1398,28.1591,241487.0
2024-01-08 15:55:00,29.15,29.16,29.09,29.12,686911.0,28.1591,28.1688,28.1012,28.1302,686911.0
2024-01-09 09:30:00,29.05,29.25,28.88,29.15,230931.0,28.0625,28.2557,27.8983,28.1591,230931.0
2024-01-09 09:35:00,29.15,29.24,29.09,29.19,59309.0,28.1591,28.2461,28.1012,28.1978,59309.0
2024-01-09 09:40:00,29.19,29.4,29.19,29.34,74628.0,28.1978,28.4006,28.1978,28.3427,74628.0
2024-01-09 09:45:00,29.35,29.39,29.24,29.29,82888.0,28.3523,28.391,28.2461,28.2944,82888.0
2024-01-09 09:50:00,29.29,29.31,29.22,29.31,53237.0,28.2944,28.3137,28.2268,28.3137,53237.0
2024-01-09 09:55:00,29.31,29.35,29.26,29.31,34235.0,28.3137,28.3523,28.2654,28.3137,34235.0
2024-01-09 10:00:00,29.32,29.42,29.3,29.3,47702.0,28.3234,28.42,28.304,28.304,47702.0
2024-01-09 10:05:00,29.32,29.39,29.31,29.36,42198.0,28.3234,28.391,28.3137,28.362,42198.0
2024-01-09 10:10:00,29.36,29.36,29.22,29.29,62706.0,28.362,28.362,28.2268,28.2944,62706.0
2024-01-09 10:15:00,29.3,29.36,29.28,29.33,68534.0,28.304,28.362,28.2847,28.333,68534.0
2024-01-09 10:20:00,29.33,29.35,29.29,29.34,58780.0,28.333,28.3523,28.2944,28.3427,58780.0
2024-01-09 10:25:00,29.33,29.39,29.3,29.39,82499.0,28.333,28.391,28.304,28.391,82499.0
2024-01-09 10:30:00,29.39,29.46,29.37,29.46,44837.0,28.391,28.4586,28.3717,28.4586,44837.0
2024-01-09 10:35:00,29.46,29.46,29.37,29.38,126175.0,28.4586,28.4586,28.3717,28.3813,126175.0
2024-01-09 10:40:00,29.38,29.44,29.37,29.44,27673.0,28.3813,28.4393,28.3717,28.4393,27673.0
2024-01-09 10:45:00,29.44,29.49,29.42,29.49,32486.0,28.4393,28.4876,28.42,28.4876,32486.0
2024-01-09 10:50:00,29.48,29.49,29.37,29.38,27819.0,28.4779,28.4876,28.3717,28.3813,27819.0
2024-01-09 10:55:00,29.39,29.4,29.33,29.34,21137.0,28.391,28.4006,28.333,28.3427,21137.0
2024-01-09 11:00:00,29.34,29.37,29.32,29.34,18778.0,28.3427,28.3717,28.3234,28.3427,18778.0
2024-01-09 11:05:00,29.33,29.37,29.31,29.34,17304.0,28.333,28.3717,28.3137,28.3427,17304.0
2024-01-09 11:10:00,29.34,29.36,29.33,29.35,11597.0,28.3427,28.362,28.333,28.3523,11597.0
2024-01-09 11:15:00,29.36,29.38,29.31,29.37,21850.0,28.362,28.3813,28.3137,28.3717,21850.0
2024-01-09 11:20:00,29.37,29.42,29.37,29.41,78949.0,28.3717,28.42,28.3717,28.4103,78949.0
2024-01-09 11:25:00,29.41,29.44,29.39,29.44,39748.0,28.4103,28.4393,28.391,28.4393,39748.0
2024-01-09 11:30:00,29.44,29.45,29.4,29.45,25733.0,28.4393,28.4489,28.4006,28.4489,25733.0
2024-01-09 11:35:00,29.45,29.47,29.41,29.44,32775.0,28.4489,28.4683,28.4103,28.4393,32775.0
2024-01-09 11:40:00,29.44,29.44,29.39,29.43,27984.0,28.4393,28.4393,28.391,28.4296,27984.0
2024-01-09 11:45:00,29.43,29.45,29.42,29.44,17329.0,28.4296,28.4489,28.42,28.4393,17329.0
2024-01-09 11:50:00,29.44,29.47,29.43,29.47,29553.0,28.4393,28.4683,28.4296,28.4683,29553.0
2024-01-09 11:55:00,29.47,29.52,29.46,29.5,60960.0,28.4683,28.5166,28.4586,28.4972,60960.0
2024-01-09 12:00:00,29.5,29.5,29.39,29.41,26782.0,28.4972,28.4972,28.391,28.4103,26782.0
2024-01-09 12:05:00,29.41,29.42,29.4,29.42,34643.0,28.4103,28.42,28.4006,28.42,34643.0
2024-01-09 12:10:00,29.42,29.43,29.39,29.4,60478.0,28.42,28.4296,28.391,28.4006,60478.0
2024-01-09 12:15:00,29.4,29.44,29.39,29.44,24962.0,28.4006,28.4393,28.391,28.4393,24962.0
2024-01-09 12:20:00,29.44,29.48,29.43,29.48,25883.0,28.4393,28.4779,28.4296,28.4779,25883.0
2024-01-09 12:25:00,29.49,29.5,29.47,29.49,27160.0,28.4876,28.4972,28.4683,28.4876,27160.0
2024-01-09 12:30:00,29.48,29.49,29.45,29.45,23804.0,28.4779,28.4876,28.4489,28.4489,23804.0
2024-01-09 12:35:00,29.46,29.49,29.43,29.49,16493.0,28.4586,28.4876,28.4296,28.4876,16493.0
2024-01-09 12:40:00,29.49,29.51,29.48,29.5,22068.0,28.4876,28.5069,28.4779,28.4972,22068.0
2024-01-09 12:45:00,29.49,29.49,29.44,29.45,19826.0,28.4876,28.4876,28.4393,28.4489,19826.0
2024-01-09 12:50:00,29.45,29.48,29.44,29.48,13693.0,28.4489,28.4779,28.4393,28.4779,13693.0
2024-01-09 12:55:00,29.47,29.54,29.47,29.54,35889.0,28.4683,28.5359,28.4683,28.5359,35889.0
2024-01-09 13:00:00,29.53,29.57,29.49,29.57,108012.0,28.5262,28.5649,28.4876,28.5649,108012.0
2024-01-09 13:05:00,29.57,29.58,29.53,29.55,22388.0,28.5649,28.5745,28.5262,28.5455,22388.0
2024-01-09 13:10:00,29.54,29.58,29.54,29.54,13378.0,28.5359,28.5745,28.5359,28.5359,13378.0
2024-01-09 13:15:00,29.55,29.56,29.53,29.54,28450.0,28.5455,28.5552,28.5262,28.5359,28450.0
2024-01-09 13:20:00,29.53,29.55,29.47,29.49,34020.0,28.5262,28.5455,28.4683,28.4876,34020.0
2024-01-09 13:25:00,29.48,29.48,29.41,29.42,72836.0,28.4779,28.4779,28.4103,28.42,72836.0
2024-01-09 13:30:00,29.41,29.41,29.35,29.37,89523.0,28.4103,28.4103,28.3523,28.3717,89523.0
2024-01-09 13:35:00,29.37,29.4,29.35,29.39,19998.0,28.3717,28.4006,28.3523,28.391,19998.0
2024-01-09 13:40:00,29.39,29.45,29.39,29.41,27604.0,28.391,28.4489,28.391,28.4103,27604.0
2024-01-09 13:45:00,29.41,29.5,29.41,29.49,19177.0,28.4103,28.4972,28.4103,28.4876,19177.0
2024-01-09 13:50:00,29.5,29.53,29.48,29.49,31824.0,28.4972,28.5262,28.4779,28.4876,31824.0
2024-01-09 13:55:00,29.49,29.5,29.43,29.47,23496.0,28.4876,28.4972,28.4296,28.4683,23496.0
2024-01-09 14:00:00,29.47,29.47,29.42,29.43,26403.0,28.4683,28.4683,28.42,28.4296,26403.0
2024-01-09 14:05:00,29.43,29.44,29.42,29.44,30912.0,28.4296,28.4393,28.42,28.4393,30912.0
2024-01-09 14:10:00,29.44,29.47,29.4,29.4,77712.0,28.4393,28.4683,28.4006,28.4006,77712.0
2024-01-09 14:15:00,29.4,29.4,29.36,29.37,18976.0,28.4006,28.4006,28.362,28.3717,18976.0
2024-01-09 14:20:00,29.37,29.39,29.35,29.36,16040.0,28.3717,28.391,28.3523,28.362,16040.0
2024-01-09 14:25:00,29.36,29.36,29.31,29.33,75453.0,28.362,28.362,28.3137,28.333,75453.0
2024-01-09 14:30:00,29.33,29.35,29.32,29.33,18489.0,28.333,28.3523,28.3234,28.333,18489.0
2024-01-09 14:35:00,29.32,29.36,29.32,29.36,23528.0,28.3234,28.362,28.3234,28.362,23528.0
2024-01-09 14:40:00,29.36,29.37,29.32,29.33,39370.0,28.362,28.3717,28.3234,28.333,39370.0
2024-01-09 14:45:00,29.33,29.39,29.33,29.38,33603.0,28.333,28.391,28.333,28.3813,33603.0
2024-01-09 14:50:00,29.38,29.43,29.37,29.43,38605.0,28.3813,28.4296,28.3717,28.4296,38605.0
2024-01-09 14:55:00,29.42,29.43,29.4,29.42,33740.0,28.42,28.4296,28.4006,28.42,33740.0
2024-01-09 15:00:00,29.42,29.43,29.39,29.42,42348.0,28.42,28.4296,28.391,28.42,42348.0
2024-01-09 15:05:00,29.42,29.42,29.36,29.39,87571.0,28.42,28.42,28.362,28.391,87571.0
2024-01-09 15:10:00,29.4,29.42,29.38,29.39,36393.0,28.4006,28.42,28.3813,28.391,36393.0
2024-01-09 15:15:00,29.39,29.4,29.36,29.39,35373.0,28.391,28.4006,28.362,28.391,35373.0
2024-01-09 15:20:00,29.38,29.44,29.38,29.39,36664.0,28.3813,28.4393,28.3813,28.391,36664.0
2024-01-09 15:25:00,29.39,29.42,29.38,29.4,46704.0,28.391,28.42,28.3813,28.4006,46704.0
2024-01-09 15:30:00,29.4,29.42,29.37,29.4,47662.0,28.4006,28.42,28.3717,28.4006,47662.0
2024-01-09 15:35:00,29.4,29.42,29.38,29.41,65550.0,28.4006,28.42,28.3813,28.4103,65550.0
2024-01-09 15:40:00,29.41,29.41,29.31,29.32,74766.0,28.4103,28.4103,28.3137,28.3234,74766.0
2024-01-09 15:45:00,29.32,29.35,29.29,29.3,78722.0,28.3234,28.3523,28.2944,28.304,78722.0
2024-01-09 15:50:00,29.31,29.34,29.3,29.32,123563.0,28.3137,28.3427,28.304,28.3234,123563.0
2024-01-09 15:55:00,29.33,29.34,29.29,29.32,482925.0,28.333,28.3427,28.2944,28.3234,482925.0
2024-01-10 09:30:00,29.3,29.35,29.18,29.29,98139.0,28.304,28.3523,28.1881,28.2944,98139.0
2024-01-10 09:35:00,29.29,29.41,29.27,29.41,53869.0,28.2944,28.4103,28.2751,28.4103,53869.0
2024-01-10 09:40:00,29.42,29.49,29.34,29.47,158318.0,28.42,28.4876,28.3427,28.4683,158318.0
2024-01-10 09:45:00,29.47,29.5,29.34,29.44,45520.0,28.4683,28.4972,28.3427,28.4393,45520.0
2024-01-10 09:50:00,29.44,29.53,29.43,29.52,82935.0,28.4393,28.5262,28.4296,28.5166,82935.0
2024-01-10 09:55:00,29.52,29.54,29.47,29.52,59973.0,28.5166,28.5359,28.4683,28.5166,59973.0
2024-01-10 10:00:00,29.52,29.52,29.35,29.36,40144.0,28.5166,28.5166,28.3523,28.362,40144.0
2024-01-10 10:05:00,29.35,29.4,29.3,29.37,53830.0,28.3523,28.4006,28.304,28.3717,53830.0
2024-01-10 10:10:00,29.36,29.4,29.33,29.4,43925.0,28.362,28.4006,28.333,28.4006,43925.0
2024-01-10 10:15:00,29.38,29.46,29.33,29.46,46208.0,28.3813,28.4586,28.333,28.4586,46208.0
2024-01-10 10:20:00,29.45,29.53,29.43,29.51,23872.0,28.4489,28.5262,28.4296,28.5069,23872.0
2024-01-10 10:25:00,29.52,29.52,29.49,29.51,26706.0,28.5166,28.5166,28.4876,28.5069,26706.0
2024-01-10 10:30:00,29.51,29.57,29.51,29.57,53934.0,28.5069,28.5649,28.5069,28.5649,53934.0
2024-01-10 10:35:00,29.58,29.77,29.57,29.77,141118.0,28.5745,28.7581,28.5649,28.7581,141118.0
2024-01-10 10:40:00,29.77,29.77,29.62,29.68,145604.0,28.7581,28.7581,28.6132,28.6711,145604.0
2024-01-10 10:45:00,29.68,29.78,29.67,29.76,244791.0,28.6711,28.7677,28.6615,28.7484,244791.0
2024-01-10 10:50:00,29.77,29.85,29.74,29.81,250891.0,28.7581,28.8353,28.7291,28.7967,250891.0
2024-01-10 10:55:00,29.81,29.81,29.75,29.81,83558.0,28.7967,28.7967,28.7387,28.7967,83558.0
2024-01-10 11:00:00,29.8,29.82,29.66,29.66,54762.0,28.787,28.8064,28.6518,28.6518,54762.0
2024-01-10 11:05:00,29.67,29.74,29.65,29.72,28020.0,28.6615,28.7291,28.6421,28.7098,28020.0
2024-01-10 11:10:00,29.73,29.75,29.67,29.71,24022.0,28.7194,28.7387,28.6615,28.7001,24022.0
2024-01-10 11:15:00,29.7,29.78,29.7,29.78,49689.0,28.6904,28.7677,28.6904,28.7677,49689.0
2024-01-10 11:20:00,29.78,29.87,29.77,29.86,52324.0,28.7677,28.8547,28.7581,28.845,52324.0
2024-01-10 11:25:00,29.86,29.89,29.82,29.85,42226.0,28.845,28.874,28.8064,28.8353,42226.0
2024-01-10 11:30:00,29.84,29.85,29.79,29.82,60455.0,28.8257,28.8353,28.7774,28.8064,60455.0
2024-01-10 11:35:00,29.82,29.85,29.78,29.83,35153.0,28.8064,28.8353,28.7677,28.816,35153.0
2024-01-10 11:40:00,29.83,29.87,29.8,29.86,29157.0,28.816,28.8547,28.787,28.845,29157.0
2024-01-10 11:45:00,29.85,29.88,29.84,29.87,35811.0,28.8353,28.8643,28.8257,28.8547,35811.0
2024-01-10 11:50:00,29.87,29.88,29.83,29.85,31691.0,28.8547,28.8643,28.816,28.8353,31691.0
2024-01-10 11:55:00,29.86,29.92,29.85,29.87,55527.0,28.845,28.903,28.8353,28.8547,55527.0
2024-01-10 12:00:00,29.87,29.87,29.82,29.85,33595.0,28.8547,28.8547,28.8064,28.8353,33595.0
2024-01-10 12:05:00,29.85,29.86,29.82,29.86,24430.0,28.8353,28.845,28.8064,28.845,24430.0
2024-01-10 12:10:00,29.86,29.87,29.84,29.85,22604.0,28.845,28.8547,28.8257,28.8353,22604.0
2024-01-10 12:15:00,29.85,29.86,29.8,29.82,24842.0,28.8353,28.845,28.787,28.8064,24842.0
2024-01-10 12:20:00,29.82,29.83,29.73,29.76,46767.0,28.8064,28.816,28.7194,28.7484,46767.0
2024-01-10 12:25:00,29.77,29.77,29.75,29.76,22976.0,28.7581,28.7581,28.7387,28.7484,22976.0
2024-01-10 12:30:00,29.75,29.75,29.7,29.71,24331.0,28.7387,28.7387,28.6904,28.7001,24331.0
2024-01-10 12:35:00,29.71,29.75,29.69,29.75,22081.0,28.7001,28.7387,28.6808,28.7387,22081.0
2024-01-10 12:40:00,29.75,29.75,29.72,29.74,15465.0,28.7387,28.7387,28.7098,28.7291,15465.0
2024-01-10 12:45:00,29.74,29.75,29.72,29.75,17397.0,28.7291,28.7387,28.7098,28.7387,17397.0
2024-01-10 12:50:00,29.75,29.75,29.73,29.75,11078.0,28.7387,28.7387,28.7194,28.7387,11078.0
2024-01-10 12:55:00,29.75,29.76,29.71,29.71,34763.0,28.7387,28.7484,28.7001,28.7001,34763.0
2024-01-10 13:00:00,29.71,29.76,29.66,29.76,47412.0,28.7001,28.7484,28.6518,28.7484,47412.0
2024-01-10 13:05:00,29.75,29.76,29.65,29.68,38107.0,28.7387,28.7484,28.6421,28.6711,38107.0
2024-01-10 13:10:00,29.67,29.68,29.63,29.68,26982.0,28.6615,28.6711,28.6228,28.6711,26982.0
2024-01-10 13:15:00,29.68,29.68,29.65,29.66,26465.0,28.6711,28.6711,28.6421,28.6518,26465.0
2024-01-10 13:20:00,29.66,29.66,29.6,29.64,45966.0,28.6518,28.6518,28.5938,28.6325,45966.0
2024-01-10 13:25:00,29.63,29.64,29.59,29.61,24845.0,28.6228,28.6325,28.5842,28.6035,24845.0
2024-01-10 13:30:00,29.6,29.64,29.6,29.64,31414.0,28.5938,28.6325,28.5938,28.6325,31414.0
2024-01-10 13:35:00,29.64,29.64,29.56,29.57,48722.0,28.6325,28.6325,28.5552,28.5649,48722.0
2024-01-10 13:40:00,29.55,29.58,29.54,29.55,30875.0,28.5455,28.5745,28.5359,28.5455,30875.0
2024-01-10 13:45:00,29.55,29.57,29.52,29.57,20526.0,28.5455,28.5649,28.5166,28.5649,20526.0
2024-01-10 13:50:00,29.58,29.63,29.57,29.62,23511.0,28.5745,28.6228,28.5649,28.6132,23511.0
2024-01-10 13:55:00,29.63,29.63,29.6,29.62,50681.0,28.6228,28.6228,28.5938,28.6132,50681.0
2024-01-10 14:00:00,29.62,29.63,29.6,29.63,22316.0,28.6132,28.6228,28.5938,28.6228,22316.0
2024-01-10 14:05:00,29.63,29.7,29.63,29.7,42112.0,28.6228,28.6904,28.6228,28.6904,42112.0
2024-01-10 14:10:00,29.7,29.76,29.69,29.72,119572.0,28.6904,28.7484,28.6808,28.7098,119572.0
2024-01-10 14:15:00,29.73,29.74,29.7,29.73,29937.0,28.7194,28.7291,28.6904,28.7194,29937.0
2024-01-10 14:20:00,29.73,29.75,29.71,29.75,22456.0,28.7194,28.7387,28.7001,28.7387,22456.0
2024-01-10 14:25:00,29.75,29.76,29.72,29.73,40893.0,28.7387,28.7484,28.7098,28.7194,40893.0
2024-01-10 14:30:00,29.73,29.75,29.72,29.75,33981.0,28.7194,28.7387,28.7098,28.7387,33981.0
2024-01-10 14:35:00,29.75,29.77,29.74,29.76,50367.0,28.7387,28.7581,28.7291,28.7484,50367.0
2024-01-10 14:40:00,29.76,29.79,29.74,29.79,41141.0,28.7484,28.7774,28.7291,28.7774,41141.0
2024-01-10 14:45:00,29.79,29.8,29.75,29.76,51131.0,28.7774,28.787,28.7387,28.7484,51131.0
2024-01-10 14:50:00,29.76,29.78,29.75,29.75,31157.0,28.7484,28.7677,28.7387,28.7387,31157.0
2024-01-10 14:55:00,29.76,29.78,29.75,29.78,67255.0,28.7484,28.7677,28.7387,28.7677,67255.0
2024-01-10 15:00:00,29.78,29.8,29.76,29.8,69826.0,28.7677,28.787,28.7484,28.787,69826.0
2024-01-10 15:05:00,29.8,29.8,29.77,29.8,51083.0,28.787,28.787,28.7581,28.787,51083.0
2024-01-10 15:10:00,29.8,29.8,29.73,29.73,76427.0,28.787,28.787,28.7194,28.7194,76427.0
2024-01-10 15:15:00,29.73,29.75,29.71,29.72,46944.0,28.7194,28.7387,28.7001,28.7098,46944.0
2024-01-10 15:20:00,29.72,29.73,29.64,29.66,255434.0,28.7098,28.7194,28.6325,28.6518,255434.0
2024-01-10 15:25:00,29.67,29.71,29.66,29.68,41758.0,28.6615,28.7001,28.6518,28.6711,41758.0
2024-01-10 15:30:00,29.68,29.74,29.66,29.74,45208.0,28.6711,28.7291,28.6518,28.7291,45208.0
2024-01-10 15:35:00,29.73,29.74,29.66,29.68,109276.0,28.7194,28.7291,28.6518,28.6711,109276.0
2024-01-10 15:40:00,29.68,29.68,29.62,29.64,110763.0,28.6711,28.6711,28.6132,28.6325,110763.0
2024-01-10 15:45:00,29.64,29.68,29.62,29.63,141280.0,28.6325,28.6711,28.6132,28.6228,141280.0
2024-01-10 15:50:00,29.63,29.67,29.62,29.67,200932.0,28.6228,28.6615,28.6132,28.6615,200932.0
2024-01-10 15:55:00,29.67,29.7,29.66,29.69,698202.0,28.6615,28.6904,28.6518,28.6808,698202.0
2024-01-11 09:30:00,29.57,29.63,29.4,29.52,184990.0,28.5649,28.6228,28.4006,28.5166,184990.0
2024-01-11 09:35:00,29.52,29.57,29.37,29.43,50357.0,28.5166,28.5649,28.3717,28.4296,50357.0
2024-01-11 09:40:00,29.44,29.56,29.44,29.54,38663.0,28.4393,28.5552,28.4393,28.5359,38663.0
2024-01-11 09:45:00,29.54,29.56,29.42,29.48,39568.0,28.5359,28.5552,28.42,28.4779,39568.0
2024-01-11 09:50:00,29.48,29.55,29.46,29.47,36681.0,28.4779,28.5455,28.4586,28.4683,36681.0
2024-01-11 09:55:00,29.46,29.49,29.39,29.4,44063.0,28.4586,28.4876,28.391,28.4006,44063.0
2024-01-11 10:00:00,29.4,29.4,29.2,29.21,58076.0,28.4006,28.4006,28.2074,28.2171,58076.0
2024-01-11 10:05:00,29.22,29.22,29.1,29.1,46795.0,28.2268,28.2268,28.1108,28.1108,46795.0
2024-01-11 10:10:00,29.11,29.15,29.07,29.09,39599.0,28.1205,28.1591,28.0819,28.1012,39599.0
2024-01-11 10:15:00,29.09,29.18,29.07,29.17,33473.0,28.1012,28.1881,28.0819,28.1785,33473.0
2024-01-11 10:20:00,29.16,29.2,29.09,29.1,92238.0,28.1688,28.2074,28.1012,28.1108,92238.0
2024-01-11 10:25:00,29.09,29.17,29.07,29.17,88917.0,28.1012,28.1785,28.0819,28.1785,88917.0
2024-01-11 10:30:00,29.17,29.23,29.16,29.17,28230.0,28.1785,28.2364,28.1688,28.1785,28230.0
2024-01-11 10:35:00,29.18,29.21,29.16,29.21,30315.0,28.1881,28.2171,28.1688,28.2171,30315.0
2024-01-11 10:40:00,29.2,29.23,29.16,29.23,31528.0,28.2074,28.2364,28.1688,28.2364,31528.0
2024-01-11 10:45:00,29.23,29.24,29.15,29.17,43167.0,28.2364,28.2461,28.1591,28.1785,43167.0
2024-01-11 10:50:00,29.18,29.2,29.16,29.18,25519.0,28.1881,28.2074,28.1688,28.1881,25519.0
2024-01-11 10:55:00,29.18,29.2,29.15,29.18,39568.0,28.1881,28.2074,28.1591,28.1881,39568.0
2024-01-11 11:00:00,29.17,29.27,29.17,29.23,60566.0,28.1785,28.2751,28.1785,28.2364,60566.0
2024-01-11 11:05:00,29.24,29.31,29.23,29.26,30401.0,28.2461,28.3137,28.2364,28.2654,30401.0
2024-01-11 11:10:00,29.26,29.33,29.25,29.28,58584.0,28.2654,28.333,28.2557,28.2847,58584.0
2024-01-11 11:15:00,29.29,29.31,29.26,29.3,34440.0,28.2944,28.3137,28.2654,28.304,34440.0
2024-01-11 11:20:00,29.31,29.34,29.29,29.3,26895.0,28.3137,28.3427,28.2944,28.304,26895.0
2024-01-11 11:25:00,29.3,29.37,29.29,29.35,48538.0,28.304,28.3717,28.2944,28.3523,48538.0
2024-01-11 11:30:00,29.34,29.36,29.27,29.34,61566.0,28.3427,28.362,28.2751,28.3427,61566.0
2024-01-11 11:35:00,29.33,29.38,29.31,29.33,23383.0,28.333,28.3813,28.3137,28.333,23383.0
2024-01-11 11:40:00,29.33,29.37,29.31,29.34,16710.0,28.333,28.3717,28.3137,28.3427,16710.0
2024-01-11 11:45:00,29.35,29.41,29.34,29.41,27797.0,28.3523,28.4103,28.3427,28.4103,27797.0
2024-01-11 11:50:00,29.41,29.42,29.36,29.39,18824.0,28.4103,28.42,28.362,28.391,18824.0
2024-01-11 11:55:00,29.39,29.41,29.38,29.41,23074.0,28.391,28.4103,28.3813,28.4103,23074.0
2024-01-11 12:00:00,29.41,29.46,29.41,29.45,33426.0,28.4103,28.4586,28.4103,28.4489,33426.0
2024-01-11 12:05:00,29.45,29.49,29.44,29.49,23618.0,28.4489,28.4876,28.4393,28.4876,23618.0
2024-01-11 12:10:00,29.49,29.5,29.47,29.49,33882.0,28.4876,28.4972,28.4683,28.4876,33882.0
2024-01-11 12:15:00,29.48,29.5,29.44,29.49,51597.0,28.4779,28.4972,28.4393,28.4876,51597.0
2024-01-11 12:20:00,29.49,29.51,29.46,29.49,33874.0,28.4876,28.5069,28.4586,28.4876,33874.0
2024-01-11 12:25:00,29.49,29.51,29.43,29.44,42930.0,28.4876,28.5069,28.4296,28.4393,42930.0
2024-01-11 12:30:00,29.45,29.49,29.45,29.47,81062.0,28.4489,28.4876,28.4489,28.4683,81062.0
2024-01-11 12:35:00,29.46,29.49,29.45,29.48,25283.0,28.4586,28.4876,28.4489,28.4779,25283.0
2024-01-11 12:40:00,29.48,29.53,29.48,29.52,63189.0,28.4779,28.5262,28.4779,28.5166,63189.0
2024-01-11 12:45:00,29.52,29.54,29.49,29.54,45490.0,28.5166,28.5359,28.4876,28.5359,45490.0
2024-01-11 12:50:00,29.54,29.62,29.54,29.59,37260.0,28.5359,28.6132,28.5359,28.5842,37260.0
2024-01-11 12:55:00,29.58,29.61,29.55,29.59,21848.0,28.5745,28.6035,28.5455,28.5842,21848.0
2024-01-11 13:00:00,29.6,29.67,29.6,29.67,19898.0,28.5938,28.6615,28.5938,28.6615,19898.0
2024-01-11 13:05:00,29.67,29.7,29.65,29.7,34005.0,28.6615,28.6904,28.6421,28.6904,34005.0
2024-01-11 13:10:00,29.69,29.7,29.64,29.65,42877.0,28.6808,28.6904,28.6325,28.6421,42877.0
2024-01-11 13:15:00,29.65,29.69,29.63,29.67,24759.0,28.6421,28.6808,28.6228,28.6615,24759.0
2024-01-11 13:20:00,29.68,29.7,29.67,29.69,16048.0,28.6711,28.6904,28.6615,28.6808,16048.0
2024-01-11 13:25:00,29.68,29.72,29.61,29.61,157286.0,28.6711,28.7098,28.6035,28.6035,157286.0
2024-01-11 13:30:00,29.62,29.63,29.6,29.61,18530.0,28.6132,28.6228,28.5938,28.6035,18530.0
2024-01-11 13:35:00,29.61,29.63,29.6,29.61,17621.0,28.6035,28.6228,28.5938,28.6035,17621.0
2024-01-11 13:40:00,29.62,29.62,29.58,29.61,18683.0,28.6132,28.6132,28.5745,28.6035,18683.0
2024-01-11 13:45:00,29.61,29.62,29.59,29.61,24557.0,28.6035,28.6132,28.5842,28.6035,24557.0
2024-01-11 13:50:00,29.61,29.62,29.57,29.6,21349.0,28.6035,28.6132,28.5649,28.5938,21349.0
2024-01-11 13:55:00,29.61,29.65,29.6,29.65,13694.0,28.6035,28.6421,28.5938,28.6421,13694.0
2024-01-11 14:00:00,29.65,29.66,29.6,29.61,27198.0,28.6421,28.6518,28.5938,28.6035,27198.0
2024-01-11 14:05:00,29.61,29.62,29.57,29.58,22212.0,28.6035,28.6132,28.5649,28.5745,22212.0
2024-01-11 14:10:00,29.59,29.63,29.58,29.61,67213.0,28.5842,28.6228,28.5745,28.6035,67213.0
2024-01-11 14:15:00,29.61,29.62,29.53,29.53,60094.0,28.6035,28.6132,28.5262,28.5262,60094.0
2024-01-11 14:20:00,29.53,29.58,29.5,29.58,29957.0,28.5262,28.5745,28.4972,28.5745,29957.0
2024-01-11 14:25:00,29.58,29.59,29.53,29.58,68965.0,28.5745,28.5842,28.5262,28.5745,68965.0
2024-01-11 14:30:00,29.58,29.58,29.53,29.57,30284.0,28.5745,28.5745,28.5262,28.5649,30284.0
2024-01-11 14:35:00,29.57,29.6,29.56,29.6,25426.0,28.5649,28.5938,28.5552,28.5938,25426.0
2024-01-11 14:40:00,29.6,29.67,29.59,29.61,69930.0,28.5938,28.6615,28.5842,28.6035,69930.0
2024-01-11 14:45:00,29.62,29.65,29.6,29.65,52053.0,28.6132,28.6421,28.5938,28.6421,52053.0
2024-01-11 14:50:00,29.65,29.71,29.64,29.71,29908.0,28.6421,28.7001,28.6325,28.7001,29908.0
2024-01-11 14:55:00,29.71,29.74,29.7,29.71,64696.0,28.7001,28.7291,28.6904,28.7001,64696.0
2024-01-11 15:00:00,29.71,29.71,29.67,29.69,32676.0,28.7001,28.7001,28.6615,28.6808,32676.0
2024-01-11 15:05:00,29.69,29.7,29.68,29.7,33331.0,28.6808,28.6904,28.6711,28.6904,33331.0
2024-01-11 15:10:00,29.7,29.76,29.65,29.76,56278.0,28.6904,28.7484,28.6421,28.7484,56278.0
2024-01-11 15:15:00,29.76,29.76,29.71,29.74,96871.0,28.7484,28.7484,28.7001,28.7291,96871.0
2024-01-11 15:20:00,29.74,29.77,29.73,29.75,79136.0,28.7291,28.7581,28.7194,28.7387,79136.0
2024-01-11 15:25:00,29.75,29.78,29.72,29.74,72273.0,28.7387,28.7677,28.7098,28.7291,72273.0
2024-01-11 15:30:00,29.74,29.77,29.73,29.77,91997.0,28.7291,28.7581,28.7194,28.7581,91997.0
2024-01-11 15:35:00,29.77,29.77,29.72,29.74,98978.0,28.7581,28.7581,28.7098,28.7291,98978.0
2024-01-11 15:40:00,29.74,29.77,29.72,29.76,144325.0,28.7291,28.7581,28.7098,28.7484,144325.0
2024-01-11 15:45:00,29.76,29.77,29.72,29.76,170898.0,28.7484,28.7581,28.7098,28.7484,170898.0
2024-01-11 15:50:00,29.76,29.82,29.74,29.8,311082.0,28.7484,28.8064,28.7291,28.787,311082.0
2024-01-11 15:55:00,29.81,29.88,29.8,29.85,478641.0,28.7967,28.8643,28.787,28.8353,478641.0
2024-01-12 09:30:00,29.57,29.57,28.77,28.8,282203.0,28.5649,28.5649,27.7921,27.821,282203.0
2024-01-12 09:35:00,28.8,28.87,28.62,28.76,365026.0,27.821,27.8887,27.6472,27.7824,365026.0
2024-01-12 09:40:00,28.77,28.92,28.75,28.91,180683.0,27.7921,27.937,27.7727,27.9273,180683.0
2024-01-12 09:45:00,28.91,29.17,28.91,29.05,137200.0,27.9273,28.1785,27.9273,28.0625,137200.0
2024-01-12 09:50:00,29.05,29.11,28.95,28.97,107581.0,28.0625,28.1205,27.9659,27.9853,107581.0
2024-01-12 09:55:00,28.97,28.98,28.7,28.72,85265.0,27.9853,27.9949,27.7244,27.7438,85265.0
2024-01-12 10:00:00,28.73,28.76,28.49,28.53,226056.0,27.7534,27.7824,27.5216,27.5602,226056.0
2024-01-12 10:05:00,28.53,28.62,28.49,28.61,126855.0,27.5602,27.6472,27.5216,27.6375,126855.0
2024-01-12 10:10:00,28.62,28.64,28.49,28.64,158487.0,27.6472,27.6665,27.5216,27.6665,158487.0
2024-01-12 10:15:00,28.63,28.64,28.47,28.5,116864.0,27.6568,27.6665,27.5023,27.5312,116864.0
2024-01-12 10:20:00,28.5,28.53,28.42,28.45,85135.0,27.5312,27.5602,27.454,27.4829,85135.0
2024-01-12 10:25:00,28.44,28.48,28.32,28.32,95839.0,27.4733,27.5119,27.3573,27.3573,95839.0
2024-01-12 10:30:00,28.33,28.36,28.27,28.29,216801.0,27.367,27.396,27.309,27.3284,216801.0
2024-01-12 10:35:00,28.29,28.34,28.27,28.3,142667.0,27.3284,27.3767,27.309,27.338,142667.0
2024-01-12 10:40:00,28.31,28.35,28.25,28.32,233689.0,27.3477,27.3863,27.2897,27.3573,233689.0
2024-01-12 10:45:00,28.32,28.35,28.26,28.33,132039.0,27.3573,27.3863,27.2994,27.367,132039.0
2024-01-12 10:50:00,28.34,28.36,28.26,28.3,145305.0,27.3767,27.396,27.2994,27.338,145305.0
2024-01-12 10:55:00,28.3,28.39,28.27,28.34,70277.0,27.338,27.425,27.309,27.3767,70277.0
2024-01-12 11:00:00,28.34,28.34,28.27,28.29,59959.0,27.3767,27.3767,27.309,27.3284,59959.0
2024-01-12 11:05:00,28.29,28.46,28.29,28.43,52682.0,27.3284,27.4926,27.3284,27.4636,52682.0
2024-01-12 11:10:00,28.43,28.45,28.4,28.45,57378.0,27.4636,27.4829,27.4346,27.4829,57378.0
2024-01-12 11:15:00,28.44,28.53,28.42,28.5,64799.0,27.4733,27.5602,27.454,27.5312,64799.0
2024-01-12 11:20:00,28.49,28.66,28.48,28.65,126382.0,27.5216,27.6858,27.5119,27.6761,126382.0
2024-01-12 11:25:00,28.65,28.8,28.65,28.76,145722.0,27.6761,27.821,27.6761,27.7824,145722.0
2024-01-12 11:30:00,28.76,28.77,28.65,28.67,106758.0,27.7824,27.7921,27.6761,27.6955,106758.0
2024-01-12 11:35:00,28.67,28.71,28.63,28.65,77204.0,27.6955,27.7341,27.6568,27.6761,77204.0
2024-01-12 11:40:00,28.66,28.71,28.62,28.68,41498.0,27.6858,27.7341,27.6472,27.7051,41498.0
2024-01-12 11:45:00,28.68,28.7,28.64,28.67,50679.0,27.7051,27.7244,27.6665,27.6955,50679.0
2024-01-12 11:50:00,28.67,28.68,28.58,28.58,64065.0,27.6955,27.7051,27.6085,27.6085,64065.0
2024-01-12 11:55:00,28.59,28.69,28.57,28.69,41847.0,27.6182,27.7148,27.5989,27.7148,41847.0
2024-01-12 12:00:00,28.69,28.71,28.5,28.51,141855.0,27.7148,27.7341,27.5312,27.5409,141855.0
2024-01-12 12:05:00,28.51,28.55,28.49,28.54,78607.0,27.5409,27.5795,27.5216,27.5699,78607.0
2024-01-12 12:10:00,28.54,28.55,28.46,28.49,152229.0,27.5699,27.5795,27.4926,27.5216,152229.0
2024-01-12 12:15:00,28.49,28.51,28.47,28.49,48380.0,27.5216,27.5409,27.5023,27.5216,48380.0
2024-01-12 12:20:00,28.49,28.5,28.41,28.41,67312.0,27.5216,27.5312,27.4443,27.4443,67312.0
2024-01-12 12:25:00,28.42,28.42,28.37,28.39,52666.0,27.454,27.454,27.4057,27.425,52666.0
2024-01-12 12:30:00,28.4,28.4,28.35,28.38,30403.0,27.4346,27.4346,27.3863,27.4153,30403.0
2024-01-12 12:35:00,28.38,28.38,28.33,28.35,42296.0,27.4153,27.4153,27.367,27.3863,42296.0
2024-01-12 12:40:00,28.35,28.38,28.3,28.32,68299.0,27.3863,27.4153,27.338,27.3573,68299.0
2024-01-12 12:45:00,28.32,28.32,28.22,28.28,78620.0,27.3573,27.3573,27.2607,27.3187,78620.0
2024-01-12 12:50:00,28.28,28.39,28.26,28.38,49111.0,27.3187,27.425,27.2994,27.4153,49111.0
2024-01-12 12:55:00,28.39,28.42,28.35,28.37,45173.0,27.425,27.454,27.3863,27.4057,45173.0
2024-01-12 13:00:00,28.37,28.44,28.36,28.4,82723.0,27.4057,27.4733,27.396,27.4346,82723.0
2024-01-12 13:05:00,28.4,28.47,28.4,28.46,41583.0,27.4346,27.5023,27.4346,27.4926,41583.0
2024-01-12 13:10:00,28.46,28.52,28.45,28.49,36661.0,27.4926,27.5506,27.4829,27.5216,36661.0
2024-01-12 13:15:00,28.49,28.49,28.42,28.43,27792.0,27.5216,27.5216,27.454,27.4636,27792.0
2024-01-12 13:20:00,28.43,28.43,28.38,28.4,22257.0,27.4636,27.4636,27.4153,27.4346,22257.0
2024-01-12 13:25:00,28.4,28.44,28.4,28.43,34364.0,27.4346,27.4733,27.4346,27.4636,34364.0
2024-01-12 13:30:00,28.43,28.44,28.4,28.44,40820.0,27.4636,27.4733,27.4346,27.4733,40820.0
2024-01-12 13:35:00,28.43,28.48,28.42,28.47,27022.0,27.4636,27.5119,27.454,27.5023,27022.0
2024-01-12 13:40:00,28.48,28.48,28.43,28.48,40453.0,27.5119,27.5119,27.4636,27.5119,40453.0
2024-01-12 13:45:00,28.47,28.53,28.45,28.53,41256.0,27.5023,27.5602,27.4829,27.5602,41256.0
2024-01-12 13:50:00,28.53,28.54,28.49,28.53,39642.0,27.5602,27.5699,27.5216,27.5602,39642.0
2024-01-12 13:55:00,28.53,28.55,28.51,28.53,35368.0,27.5602,27.5795,27.5409,27.5602,35368.0
2024-01-12 14:00:00,28.53,28.57,28.52,28.57,89205.0,27.5602,27.5989,27.5506,27.5989,89205.0
2024-01-12 14:05:00,28.57,28.6,28.56,28.59,52553.0,27.5989,27.6278,27.5892,27.6182,52553.0
2024-01-12 14:10:00,28.6,28.63,28.58,28.62,47774.0,27.6278,27.6568,27.6085,27.6472,47774.0
2024-01-12 14:15:00,28.63,28.63,28.59,28.62,38225.0,27.6568,27.6568,27.6182,27.6472,38225.0
2024-01-12 14:20:00,28.61,28.61,28.54,28.57,57001.0,27.6375,27.6375,27.5699,27.5989,57001.0
2024-01-12 14:25:00,28.57,28.58,28.52,28.53,29198.0,27.5989,27.6085,27.5506,27.5602,29198.0
2024-01-12 14:30:00,28.53,28.54,28.49,28.49,35831.0,27.5602,27.5699,27.5216,27.5216,35831.0
2024-01-12 14:35:00,28.5,28.5,28.46,28.47,50227.0,27.5312,27.5312,27.4926,27.5023,50227.0
2024-01-12 14:40:00,28.47,28.49,28.43,28.49,44577.0,27.5023,27.5216,27.4636,27.5216,44577.0
2024-01-12 14:45:00,28.49,28.49,28.46,28.46,36501.0,27.5216,27.5216,27.4926,27.4926,36501.0
2024-01-12 14:50:00,28.46,28.49,28.45,28.47,43411.0,27.4926,27.5216,27.4829,27.5023,43411.0
2024-01-12 14:55:00,28.46,28.51,28.45,28.46,44467.0,27.4926,27.5409,27.4829,27.4926,44467.0
2024-01-12 15:00:00,28.46,28.48,28.44,28.48,40830.0,27.4926,27.5119,27.4733,27.5119,40830.0
2024-01-12 15:05:00,28.48,28.55,28.47,28.53,61175.0,27.5119,27.5795,27.5023,27.5602,61175.0
2024-01-12 15:10:00,28.53,28.58,28.52,28.56,81244.0,27.5602,27.6085,27.5506,27.5892,81244.0
2024-01-12 15:15:00,28.55,28.57,28.53,28.55,56895.0,27.5795,27.5989,27.5602,27.5795,56895.0
2024-01-12 15:20:00,28.55,28.55,28.49,28.5,54884.0,27.5795,27.5795,27.5216,27.5312,54884.0
2024-01-12 15:25:00,28.51,28.57,28.49,28.57,77022.0,27.5409,27.5989,27.5216,27.5989,77022.0
2024-01-12 15:30:00,28.57,28.62,28.56,28.6,102307.0,27.5989,27.6472,27.5892,27.6278,102307.0
2024-01-12 15:35:00,28.6,28.61,28.55,28.55,117330.0,27.6278,27.6375,27.5795,27.5795,117330.0
2024-01-12 15:40:00,28.55,28.57,28.51,28.57,142827.0,27.5795,27.5989,27.5409,27.5989,142827.0
2024-01-12 15:45:00,28.56,28.57,28.5,28.5,153740.0,27.5892,27.5989,27.5312,27.5312,153740.0
2024-01-12 15:50:00,28.51,28.58,28.5,28.58,234905.0,27.5409,27.6085,27.5312,27.6085,234905.0
2024-01-12 15:55:00,28.58,28.6,28.55,28.57,675575.0,27.6085,27.6278,27.5795,27.5989,675575.0
2024-01-16 09:30:00,28.4,28.43,28.02,28.02,193068.0,27.4346,27.4636,27.0675,27.0675,193068.0
2024-01-16 09:35:00,28.04,28.05,27.84,27.97,132489.0,27.0869,27.0965,26.8937,27.0192,132489.0
2024-01-16 09:40:00,28.0,28.09,27.96,28.08,50497.0,27.0482,27.1352,27.0096,27.1255,50497.0
2024-01-16 09:45:00,28.1,28.16,28.01,28.13,85190.0,27.1448,27.2028,27.0579,27.1738,85190.0
2024-01-16 09:50:00,28.13,28.17,28.05,28.1,41025.0,27.1738,27.2124,27.0965,27.1448,41025.0
2024-01-16 09:55:00,28.1,28.1,28.0,28.03,33552.0,27.1448,27.1448,27.0482,27.0772,33552.0
2024-01-16 10:00:00,28.03,28.16,28.03,28.08,83586.0,27.0772,27.2028,27.0772,27.1255,83586.0
2024-01-16 10:05:00,28.08,28.19,28.06,28.18,92055.0,27.1255,27.2318,27.1062,27.2221,92055.0
2024-01-16 10:10:00,28.18,28.22,28.12,28.18,59072.0,27.2221,27.2607,27.1641,27.2221,59072.0
2024-01-16 10:15:00,28.18,28.22,28.12,28.12,40976.0,27.2221,27.2607,27.1641,27.1641,40976.0
2024-01-16 10:20:00,28.11,28.17,28.03,28.07,80758.0,27.1545,27.2124,27.0772,27.1158,80758.0
2024-01-16 10:25:00,28.07,28.09,28.01,28.05,50016.0,27.1158,27.1352,27.0579,27.0965,50016.0
2024-01-16 10:30:00,28.05,28.06,28.0,28.03,46229.0,27.0965,27.1062,27.0482,27.0772,46229.0
2024-01-16 10:35:00,28.03,28.03,27.95,28.02,60511.0,27.0772,27.0772,26.9999,27.0675,60511.0
2024-01-16 10:40:00,28.01,28.04,27.99,28.03,44534.0,27.0579,27.0869,27.0386,27.0772,44534.0
2024-01-16 10:45:00,28.02,28.05,27.98,28.04,43631.0,27.0675,27.0965,27.0289,27.0869,43631.0
2024-01-16 10:50:00,28.03,28.04,27.9,27.9,38415.0,27.0772,27.0869,26.9516,26.9516,38415.0
2024-01-16 10:55:00,27.9,27.96,27.9,27.93,42812.0,26.9516,27.0096,26.9516,26.9806,42812.0
2024-01-16 11:00:00,27.93,27.95,27.84,27.94,71676.0,26.9806,26.9999,26.8937,26.9903,71676.0
2024-01-16 11:05:00,27.94,28.03,27.93,28.0,47434.0,26.9903,27.0772,26.9806,27.0482,47434.0
2024-01-16 11:10:00,28.0,28.05,27.97,28.05,52109.0,27.0482,27.0965,27.0192,27.0965,52109.0
2024-01-16 11:15:00,28.04,28.07,28.01,28.06,34371.0,27.0869,27.1158,27.0579,27.1062,34371.0
2024-01-16 11:20:00,28.07,28.1,28.04,28.08,31477.0,27.1158,27.1448,27.0869,27.1255,31477.0
2024-01-16 11:25:00,28.07,28.1,28.05,28.05,55783.0,27.1158,27.1448,27.0965,27.0965,55783.0
2024-01-16 11:30:00,28.05,28.1,28.02,28.04,48423.0,27.0965,27.1448,27.0675,27.0869,48423.0
2024-01-16 11:35:00,28.03,28.03,27.98,28.0,37852.0,27.0772,27.0772,27.0289,27.0482,37852.0
2024-01-16 11:40:00,27.99,27.99,27.9,27.91,42244.0,27.0386,27.0386,26.9516,26.9613,42244.0
2024-01-16 11:45:00,27.9,27.91,27.84,27.91,50282.0,26.9516,26.9613,26.8937,26.9613,50282.0
2024-01-16 11:50:00,27.91,27.93,27.9,27.92,28966.0,26.9613,26.9806,26.9516,26.9709,28966.0
2024-01-16 11:55:00,27.92,27.95,27.87,27.93,45745.0,26.9709,26.9999,26.9226,26.9806,45745.0
2024-01-16 12:00:00,27.93,27.94,27.89,27.93,45707.0,26.9806,26.9903,26.942,26.9806,45707.0
2024-01-16 12:05:00,27.94,27.94,27.84,27.86,24942.0,26.9903,26.9903,26.8937,26.913,24942.0
2024-01-16 12:10:00,27.87,27.92,27.87,27.91,39875.0,26.9226,26.9709,26.9226,26.9613,39875.0
2024-01-16 12:15:00,27.9,27.92,27.9,27.92,26349.0,26.9516,26.9709,26.9516,26.9709,26349.0
2024-01-16 12:20:00,27.92,27.97,27.91,27.95,28415.0,26.9709,27.0192,26.9613,26.9999,28415.0
2024-01-16 12:25:00,27.94,27.94,27.87,27.89,22947.0,26.9903,26.9903,26.9226,26.942,22947.0
2024-01-16 12:30:00,27.89,27.91,27.85,27.86,31088.0,26.942,26.9613,26.9033,26.913,31088.0
2024-01-16 12:35:00,27.87,27.94,27.86,27.93,60480.0,26.9226,26.9903,26.913,26.9806,60480.0
2024-01-16 12:40:00,27.94,27.95,27.92,27.95,39012.0,26.9903,26.9999,26.9709,26.9999,39012.0
2024-01-16 12:45:00,27.95,27.95,27.84,27.86,40072.0,26.9999,26.9999,26.8937,26.913,40072.0
2024-01-16 12:50:00,27.86,27.96,27.81,27.93,118185.0,26.913,27.0096,26.8647,26.9806,118185.0
2024-01-16 12:55:00,27.92,27.98,27.88,27.92,158552.0,26.9709,27.0289,26.9323,26.9709,158552.0
2024-01-16 13:00:00,27.91,27.92,27.74,27.82,163098.0,26.9613,26.9709,26.7971,26.8743,163098.0
2024-01-16 13:05:00,27.83,27.86,27.57,27.65,275940.0,26.884,26.913,26.6328,26.7101,275940.0
2024-01-16 13:10:00,27.66,27.96,27.61,27.96,172727.0,26.7198,27.0096,26.6715,27.0096,172727.0
2024-01-16 13:15:00,27.96,28.07,27.88,28.07,180062.0,27.0096,27.1158,26.9323,27.1158,180062.0
2024-01-16 13:20:00,28.07,28.24,28.04,28.21,282153.0,27.1158,27.2801,27.0869,27.2511,282153.0
2024-01-16 13:25:00,28.21,28.33,28.15,28.31,156949.0,27.2511,27.367,27.1931,27.3477,156949.0
2024-01-16 13:30:00,28.3,28.34,28.21,28.33,200246.0,27.338,27.3767,27.2511,27.367,200246.0
2024-01-16 13:35:00,28.33,28.42,28.31,28.35,218221.0,27.367,27.454,27.3477,27.3863,218221.0
2024-01-16 13:40:00,28.35,28.35,28.11,28.12,97380.0,27.3863,27.3863,27.1545,27.1641,97380.0
2024-01-16 13:45:00,28.13,28.13,28.04,28.13,71969.0,27.1738,27.1738,27.0869,27.1738,71969.0
2024-01-16 13:50:00,28.12,28.22,28.12,28.14,57985.0,27.1641,27.2607,27.1641,27.1835,57985.0
2024-01-16 13:55:00,28.14,28.22,28.12,28.21,24483.0,27.1835,27.2607,27.1641,27.2511,24483.0
2024-01-16 14:00:00,28.21,28.21,28.13,28.16,38879.0,27.2511,27.2511,27.1738,27.2028,38879.0
2024-01-16 14:05:00,28.16,28.24,28.15,28.24,62864.0,27.2028,27.2801,27.1931,27.2801,62864.0
2024-01-16 14:10:00,28.24,28.27,28.22,28.23,38193.0,27.2801,27.309,27.2607,27.2704,38193.0
2024-01-16 14:15:00,28.23,28.33,28.23,28.32,51731.0,27.2704,27.367,27.2704,27.3573,51731.0
2024-01-16 14:20:00,28.32,28.43,28.32,28.41,60726.0,27.3573,27.4636,27.3573,27.4443,60726.0
2024-01-16 14:25:00,28.42,28.42,28.33,28.34,46292.0,27.454,27.454,27.367,27.3767,46292.0
2024-01-16 14:30:00,28.35,28.36,28.27,28.34,41466.0,27.3863,27.396,27.309,27.3767,41466.0
2024-01-16 14:35:00,28.33,28.38,28.31,28.35,38226.0,27.367,27.4153,27.3477,27.3863,38226.0
2024-01-16 14:40:00,28.36,28.36,28.31,28.34,21276.0,27.396,27.396,27.3477,27.3767,21276.0
2024-01-16 14:45:00,28.34,28.42,28.33,28.4,53027.0,27.3767,27.454,27.367,27.4346,53027.0
2024-01-16 14:50:00,28.4,28.44,28.37,28.41,62944.0,27.4346,27.4733,27.4057,27.4443,62944.0
2024-01-16 14:55:00,28.41,28.51,28.4,28.51,59290.0,27.4443,27.5409,27.4346,27.5409,59290.0
2024-01-16 15:00:00,28.5,28.58,28.5,28.58,90650.0,27.5312,27.6085,27.5312,27.6085,90650.0
2024-01-16 15:05:00,28.58,28.62,28.55,28.61,62736.0,27.6085,27.6472,27.5795,27.6375,62736.0
2024-01-16 15:10:00,28.61,28.7,28.6,28.69,75817.0,27.6375,27.7244,27.6278,27.7148,75817.0
2024-01-16 15:15:00,28.69,28.81,28.67,28.8,202884.0,27.7148,27.8307,27.6955,27.821,202884.0
2024-01-16 15:20:00,28.8,28.82,28.67,28.7,114820.0,27.821,27.8404,27.6955,27.7244,114820.0
2024-01-16 15:25:00,28.7,28.7,28.61,28.63,65792.0,27.7244,27.7244,27.6375,27.6568,65792.0
2024-01-16 15:30:00,28.62,28.67,28.62,28.66,100329.0,27.6472,27.6955,27.6472,27.6858,100329.0
2024-01-16 15:35:00,28.66,28.68,28.62,28.64,87571.0,27.6858,27.7051,27.6472,27.6665,87571.0
2024-01-16 15:40:00,28.65,28.71,28.64,28.68,131039.0,27.6761,27.7341,27.6665,27.7051,131039.0
2024-01-16 15:45:00,28.68,28.68,28.61,28.63,163935.0,27.7051,27.7051,27.6375,27.6568,163935.0
2024-01-16 15:50:00,28.63,28.68,28.61,28.65,177468.0,27.6568,27.7051,27.6375,27.6761,177468.0
2024-01-16 15:55:00,28.65,28.72,28.64,28.72,509767.0,27.6761,27.7438,27.6665,27.7438,509767.0
2024-01-17 09:30:00,28.49,28.61,28.37,28.5,134729.0,27.5216,27.6375,27.4057,27.5312,134729.0
2024-01-17 09:35:00,28.5,28.81,28.45,28.8,151388.0,27.5312,27.8307,27.4829,27.821,151388.0
2024-01-17 09:40:00,28.8,28.91,28.72,28.89,115874.0,27.821,27.9273,27.7438,27.908,115874.0
2024-01-17 09:45:00,28.89,28.92,28.81,28.87,132615.0,27.908,27.937,27.8307,27.8887,132615.0
2024-01-17 09:50:00,28.87,28.88,28.75,28.81,134517.0,27.8887,27.8983,27.7727,27.8307,134517.0
2024-01-17 09:55:00,28.81,28.85,28.59,28.66,167054.0,27.8307,27.8693,27.6182,27.6858,167054.0
2024-01-17 10:00:00,28.65,28.7,28.6,28.65,72369.0,27.6761,27.7244,27.6278,27.6761,72369.0
2024-01-17 10:05:00,28.65,28.71,28.57,28.7,43606.0,27.6761,27.7341,27.5989,27.7244,43606.0
2024-01-17 10:10:00,28.69,28.72,28.65,28.65,39463.0,27.7148,27.7438,27.6761,27.6761,39463.0
2024-01-17 10:15:00,28.66,28.71,28.58,28.58,56463.0,27.6858,27.7341,27.6085,27.6085,56463.0
2024-01-17 10:20:00,28.57,28.65,28.56,28.65,37478.0,27.5989,27.6761,27.5892,27.6761,37478.0
2024-01-17 10:25:00,28.67,28.74,28.64,28.69,45618.0,27.6955,27.7631,27.6665,27.7148,45618.0
2024-01-17 10:30:00,28.68,28.69,28.64,28.67,31287.0,27.7051,27.7148,27.6665,27.6955,31287.0
2024-01-17 10:35:00,28.66,28.69,28.6,28.67,34959.0,27.6858,27.7148,27.6278,27.6955,34959.0
2024-01-17 10:40:00,28.67,28.67,28.58,28.64,72460.0,27.6955,27.6955,27.6085,27.6665,72460.0
2024-01-17 10:45:00,28.63,28.68,28.61,28.65,146197.0,27.6568,27.7051,27.6375,27.6761,146197.0
2024-01-17 10:50:00,28.66,28.67,28.52,28.52,58013.0,27.6858,27.6955,27.5506,27.5506,58013.0
2024-01-17 10:55:00,28.51,28.53,28.46,28.52,50873.0,27.5409,27.5602,27.4926,27.5506,50873.0
2024-01-17 11:00:00,28.53,28.53,28.47,28.49,60348.0,27.5602,27.5602,27.5023,27.5216,60348.0
2024-01-17 11:05:00,28.49,28.58,28.48,28.58,76169.0,27.5216,27.6085,27.5119,27.6085,76169.0
2024-01-17 11:10:00,28.58,28.65,28.56,28.57,59982.0,27.6085,27.6761,27.5892,27.5989,59982.0
2024-01-17 11:15:00,28.57,28.64,28.56,28.6,44469.0,27.5989,27.6665,27.5892,27.6278,44469.0
2024-01-17 11:20:00,28.61,28.66,28.58,28.64,24712.0,27.6375,27.6858,27.6085,27.6665,24712.0
2024-01-17 11:25:00,28.64,28.65,28.6,28.61,60913.0,27.6665,27.6761,27.6278,27.6375,60913.0
2024-01-17 11:30:00,28.61,28.65,28.6,28.63,60449.0,27.6375,27.6761,27.6278,27.6568,60449.0
2024-01-17 11:35:00,28.63,28.74,28.62,28.72,78397.0,27.6568,27.7631,27.6472,27.7438,78397.0
2024-01-17 11:40:00,28.72,28.76,28.7,28.76,42961.0,27.7438,27.7824,27.7244,27.7824,42961.0
2024-01-17 11:45:00,28.76,28.78,28.72,28.74,39415.0,27.7824,27.8017,27.7438,27.7631,39415.0
2024-01-17 11:50:00,28.74,28.81,28.73,28.8,31068.0,27.7631,27.8307,27.7534,27.821,31068.0
2024-01-17 11:55:00,28.81,28.82,28.76,28.78,34784.0,27.8307,27.8404,27.7824,27.8017,34784.0
2024-01-17 12:00:00,28.78,28.81,28.72,28.74,47332.0,27.8017,27.8307,27.7438,27.7631,47332.0
2024-01-17 12:05:00,28.74,28.83,28.73,28.81,77843.0,27.7631,27.85,27.7534,27.8307,77843.0
2024-01-17 12:10:00,28.81,28.82,28.7,28.71,40766.0,27.8307,27.8404,27.7244,27.7341,40766.0
2024-01-17 12:15:00,28.71,28.73,28.69,28.7,42170.0,27.7341,27.7534,27.7148,27.7244,42170.0
2024-01-17 12:20:00,28.7,28.71,28.65,28.65,34629.0,27.7244,27.7341,27.6761,27.6761,34629.0
2024-01-17 12:25:00,28.64,28.64,28.59,28.61,15982.0,27.6665,27.6665,27.6182,27.6375,15982.0
2024-01-17 12:30:00,28.61,28.63,28.58,28.62,23182.0,27.6375,27.6568,27.6085,27.6472,23182.0
2024-01-17 12:35:00,28.62,28.64,28.59,28.63,21950.0,27.6472,27.6665,27.6182,27.6568,21950.0
2024-01-17 12:40:00,28.63,28.67,28.61,28.66,26373.0,27.6568,27.6955,27.6375,27.6858,26373.0
2024-01-17 12:45:00,28.65,28.65,28.6,28.63,28282.0,27.6761,27.6761,27.6278,27.6568,28282.0
2024-01-17 12:50:00,28.63,28.65,28.57,28.59,30861.0,27.6568,27.6761,27.5989,27.6182,30861.0
2024-01-17 12:55:00,28.59,28.61,28.54,28.54,21740.0,27.6182,27.6375,27.5699,27.5699,21740.0
2024-01-17 13:00:00,28.54,28.59,28.52,28.59,26645.0,27.5699,27.6182,27.5506,27.6182,26645.0
2024-01-17 13:05:00,28.58,28.58,28.49,28.5,22224.0,27.6085,27.6085,27.5216,27.5312,22224.0
2024-01-17 13:10:00,28.5,28.5,28.46,28.46,29521.0,27.5312,27.5312,27.4926,27.4926,29521.0
2024-01-17 13:15:00,28.46,28.47,28.44,28.46,27832.0,27.4926,27.5023,27.4733,27.4926,27832.0
2024-01-17 13:20:00,28.46,28.46,28.42,28.46,27316.0,27.4926,27.4926,27.454,27.4926,27316.0
2024-01-17 13:25:00,28.46,28.47,28.43,28.43,33337.0,27.4926,27.5023,27.4636,27.4636,33337.0
2024-01-17 13:30:00,28.44,28.44,28.34,28.35,30876.0,27.4733,27.4733,27.3767,27.3863,30876.0
2024-01-17 13:35:00,28.34,28.36,28.32,28.33,32352.0,27.3767,27.396,27.3573,27.367,32352.0
2024-01-17 13:40:00,28.33,28.34,28.31,28.34,21283.0,27.367,27.3767,27.3477,27.3767,21283.0
2024-01-17 13:45:00,28.34,28.36,28.26,28.27,102107.0,27.3767,27.396,27.2994,27.309,102107.0
2024-01-17 13:50:00,28.27,28.29,28.24,28.27,131922.0,27.309,27.3284,27.2801,27.309,131922.0
2024-01-17 13:55:00,28.28,28.28,28.23,28.28,41900.0,27.3187,27.3187,27.2704,27.3187,41900.0
2024-01-17 14:00:00,28.27,28.28,28.23,28.25,68665.0,27.309,27.3187,27.2704,27.2897,68665.0
2024-01-17 14:05:00,28.26,28.26,28.22,28.23,79112.0,27.2994,27.2994,27.2607,27.2704,79112.0
2024-01-17 14:10:00,28.23,28.24,28.17,28.2,99849.0,27.2704,27.2801,27.2124,27.2414,99849.0
2024-01-17 14:15:00,28.2,28.24,28.17,28.23,59396.0,27.2414,27.2801,27.2124,27.2704,59396.0
2024-01-17 14:20:00,28.23,28.24,28.21,28.23,29881.0,27.2704,27.2801,27.2511,27.2704,29881.0
2024-01-17 14:25:00,28.24,28.24,28.21,28.23,29098.0,27.2801,27.2801,27.2511,27.2704,29098.0
2024-01-17 14:30:00,28.22,28.27,28.22,28.24,35908.0,27.2607,27.309,27.2607,27.2801,35908.0
2024-01-17 14:35:00,28.24,28.24,28.2,28.2,19975.0,27.2801,27.2801,27.2414,27.2414,19975.0
2024-01-17 14:40:00,28.2,28.2,28.14,28.16,81790.0,27.2414,27.2414,27.1835,27.2028,81790.0
2024-01-17 14:45:00,28.16,28.16,28.09,28.12,56781.0,27.2028,27.2028,27.1352,27.1641,56781.0
2024-01-17 14:50:00,28.12,28.17,28.11,28.14,64275.0,27.1641,27.2124,27.1545,27.1835,64275.0
2024-01-17 14:55:00,28.14,28.15,28.08,28.09,44871.0,27.1835,27.1931,27.1255,27.1352,44871.0
2024-01-17 15:00:00,28.09,28.11,28.03,28.05,58132.0,27.1352,27.1545,27.0772,27.0965,58132.0
2024-01-17 15:05:00,28.05,28.11,28.04,28.1,64425.0,27.0965,27.1545,27.0869,27.1448,64425.0
2024-01-17 15:10:00,28.09,28.13,28.08,28.11,38678.0,27.1352,27.1738,27.1255,27.1545,38678.0
2024-01-17 15:15:00,28.12,28.14,28.09,28.13,137250.0,27.1641,27.1835,27.1352,27.1738,137250.0
2024-01-17 15:20:00,28.13,28.14,28.09,28.11,75934.0,27.1738,27.1835,27.1352,27.1545,75934.0
2024-01-17 15:25:00,28.1,28.11,28.07,28.07,42472.0,27.1448,27.1545,27.1158,27.1158,42472.0
2024-01-17 15:30:00,28.08,28.12,28.07,28.11,56398.0,27.1255,27.1641,27.1158,27.1545,56398.0
2024-01-17 15:35:00,28.11,28.13,28.1,28.12,75644.0,27.1545,27.1738,27.1448,27.1641,75644.0
2024-01-17 15:40:00,28.12,28.13,28.07,28.08,71923.0,27.1641,27.1738,27.1158,27.1255,71923.0
2024-01-17 15:45:00,28.08,28.15,28.0,28.04,549290.0,27.1255,27.1931,27.0482,27.0869,549290.0
2024-01-17 15:50:00,28.04,28.08,28.03,28.05,256456.0,27.0869,27.1255,27.0772,27.0965,256456.0
2024-01-17 15:55:00,28.05,28.12,28.04,28.11,554857.0,27.0965,27.1641,27.0869,27.1545,554857.0
2024-01-18 09:30:00,28.25,28.43,28.23,28.35,127628.0,27.2897,27.4636,27.2704,27.3863,127628.0
2024-01-18 09:35:00,28.33,28.36,28.2,28.33,94331.0,27.367,27.396,27.2414,27.367,94331.0
2024-01-18 09:40:00,28.35,28.45,28.28,28.34,41685.0,27.3863,27.4829,27.3187,27.3767,41685.0
2024-01-18 09:45:00,28.35,28.41,28.26,28.26,40479.0,27.3863,27.4443,27.2994,27.2994,40479.0
2024-01-18 09:50:00,28.25,28.29,28.19,28.2,20268.0,27.2897,27.3284,27.2318,27.2414,20268.0
2024-01-18 09:55:00,28.21,28.25,28.17,28.23,49349.0,27.2511,27.2897,27.2124,27.2704,49349.0
2024-01-18 10:00:00,28.21,28.28,28.17,28.23,49869.0,27.2511,27.3187,27.2124,27.2704,49869.0
2024-01-18 10:05:00,28.23,28.38,28.22,28.37,40639.0,27.2704,27.4153,27.2607,27.4057,40639.0
2024-01-18 10:10:00,28.36,28.46,28.31,28.46,53137.0,27.396,27.4926,27.3477,27.4926,53137.0
2024-01-18 10:15:00,28.45,28.55,28.45,28.53,121656.0,27.4829,27.5795,27.4829,27.5602,121656.0
2024-01-18 10:20:00,28.54,28.55,28.44,28.45,36176.0,27.5699,27.5795,27.4733,27.4829,36176.0
2024-01-18 10:25:00,28.46,28.48,28.42,28.46,31896.0,27.4926,27.5119,27.454,27.4926,31896.0
2024-01-18 10:30:00,28.46,28.57,28.45,28.57,47901.0,27.4926,27.5989,27.4829,27.5989,47901.0
2024-01-18 10:35:00,28.56,28.57,28.52,28.55,42737.0,27.5892,27.5989,27.5506,27.5795,42737.0
2024-01-18 10:40:00,28.56,28.7,28.56,28.68,156785.0,27.5892,27.7244,27.5892,27.7051,156785.0
2024-01-18 10:45:00,28.68,28.68,28.53,28.55,136180.0,27.7051,27.7051,27.5602,27.5795,136180.0
2024-01-18 10:50:00,28.55,28.56,28.47,28.48,22775.0,27.5795,27.5892,27.5023,27.5119,22775.0
2024-01-18 10:55:00,28.48,28.49,28.37,28.4,29192.0,27.5119,27.5216,27.4057,27.4346,29192.0
2024-01-18 11:00:00,28.39,28.39,28.33,28.36,29070.0,27.425,27.425,27.367,27.396,29070.0
2024-01-18 11:05:00,28.37,28.43,28.34,28.4,40912.0,27.4057,27.4636,27.3767,27.4346,40912.0
2024-01-18 11:10:00,28.41,28.45,28.4,28.42,48156.0,27.4443,27.4829,27.4346,27.454,48156.0
2024-01-18 11:15:00,28.42,28.49,28.41,28.42,45938.0,27.454,27.5216,27.4443,27.454,45938.0
2024-01-18 11:20:00,28.43,28.52,28.41,28.52,26837.0,27.4636,27.5506,27.4443,27.5506,26837.0
2024-01-18 11:25:00,28.52,28.59,28.51,28.53,99808.0,27.5506,27.6182,27.5409,27.5602,99808.0
2024-01-18 11:30:00,28.53,28.64,28.52,28.64,51139.0,27.5602,27.6665,27.5506,27.6665,51139.0
2024-01-18 11:35:00,28.64,28.64,28.58,28.6,39598.0,27.6665,27.6665,27.6085,27.6278,39598.0
2024-01-18 11:40:00,28.59,28.62,28.57,28.61,49004.0,27.6182,27.6472,27.5989,27.6375,49004.0
2024-01-18 11:45:00,28.61,28.64,28.6,28.63,44155.0,27.6375,27.6665,27.6278,27.6568,44155.0
2024-01-18 11:50:00,28.63,28.67,28.6,28.67,46655.0,27.6568,27.6955,27.6278,27.6955,46655.0
2024-01-18 11:55:00,28.67,28.73,28.64,28.65,88727.0,27.6955,27.7534,27.6665,27.6761,88727.0
2024-01-18 12:00:00,28.66,28.7,28.59,28.64,92792.0,27.6858,27.7244,27.6182,27.6665,92792.0
2024-01-18 12:05:00,28.64,28.7,28.61,28.68,68731.0,27.6665,27.7244,27.6375,27.7051,68731.0
2024-01-18 12:10:00,28.67,28.72,28.63,28.72,62044.0,27.6955,27.7438,27.6568,27.7438,62044.0
2024-01-18 12:15:00,28.72,28.75,28.64,28.64,38912.0,27.7438,27.7727,27.6665,27.6665,38912.0
2024-01-18 12:20:00,28.65,28.67,28.63,28.64,19140.0,27.6761,27.6955,27.6568,27.6665,19140.0
2024-01-18 12:25:00,28.64,28.69,28.63,28.66,45321.0,27.6665,27.7148,27.6568,27.6858,45321.0
2024-01-18 12:30:00,28.66,28.68,28.6,28.61,142512.0,27.6858,27.7051,27.6278,27.6375,142512.0
2024-01-18 12:35:00,28.62,28.68,28.59,28.65,53210.0,27.6472,27.7051,27.6182,27.6761,53210.0
2024-01-18 12:40:00,28.66,28.74,28.64,28.73,234566.0,27.6858,27.7631,27.6665,27.7534,234566.0
2024-01-18 12:45:00,28.73,28.73,28.62,28.63,161838.0,27.7534,27.7534,27.6472,27.6568,161838.0
2024-01-18 12:50:00,28.62,28.69,28.6,28.68,38711.0,27.6472,27.7148,27.6278,27.7051,38711.0
2024-01-18 12:55:00,28.69,28.74,28.67,28.73,60913.0,27.7148,27.7631,27.6955,27.7534,60913.0
2024-01-18 13:00:00,28.73,28.82,28.71,28.82,97333.0,27.7534,27.8404,27.7341,27.8404,97333.0
2024-01-18 13:05:00,28.82,28.83,28.78,28.83,86598.0,27.8404,27.85,27.8017,27.85,86598.0
2024-01-18 13:10:00,28.83,28.88,28.81,28.87,98854.0,27.85,27.8983,27.8307,27.8887,98854.0
2024-01-18 13:15:00,28.87,28.95,28.86,28.95,132688.0,27.8887,27.9659,27.879,27.9659,132688.0
2024-01-18 13:20:00,28.94,28.95,28.86,28.91,117414.0,27.9563,27.9659,27.879,27.9273,117414.0
2024-01-18 13:25:00,28.91,28.94,28.85,28.88,48106.0,27.9273,27.9563,27.8693,27.8983,48106.0
2024-01-18 13:30:00,28.88,28.98,28.87,28.98,76207.0,27.8983,27.9949,27.8887,27.9949,76207.0
2024-01-18 13:35:00,28.98,29.13,28.98,29.12,237095.0,27.9949,28.1398,27.9949,28.1302,237095.0
2024-01-18 13:40:00,29.13,29.26,29.11,29.26,189342.0,28.1398,28.2654,28.1205,28.2654,189342.0
2024-01-18 13:45:00,29.26,29.34,29.21,29.31,115596.0,28.2654,28.3427,28.2171,28.3137,115596.0
2024-01-18 13:50:00,29.31,29.41,29.29,29.41,133732.0,28.3137,28.4103,28.2944,28.4103,133732.0
2024-01-18 13:55:00,29.41,29.46,29.34,29.38,199983.0,28.4103,28.4586,28.3427,28.3813,199983.0
2024-01-18 14:00:00,29.37,29.53,29.36,29.52,165843.0,28.3717,28.5262,28.362,28.5166,165843.0
2024-01-18 14:05:00,29.52,29.59,29.51,29.57,178807.0,28.5166,28.5842,28.5069,28.5649,178807.0
2024-01-18 14:10:00,29.58,29.65,29.56,29.65,150969.0,28.5745,28.6421,28.5552,28.6421,150969.0
2024-01-18 14:15:00,29.65,29.77,29.64,29.67,255618.0,28.6421,28.7581,28.6325,28.6615,255618.0
2024-01-18 14:20:00,29.68,29.72,29.62,29.7,225213.0,28.6711,28.7098,28.6132,28.6904,225213.0
2024-01-18 14:25:00,29.7,29.79,29.68,29.78,227632.0,28.6904,28.7774,28.6711,28.7677,227632.0
2024-01-18 14:30:00,29.78,29.82,29.73,29.74,183676.0,28.7677,28.8064,28.7194,28.7291,183676.0
2024-01-18 14:35:00,29.74,29.82,29.71,29.74,152773.0,28.7291,28.8064,28.7001,28.7291,152773.0
2024-01-18 14:40:00,29.74,29.85,29.73,29.78,224162.0,28.7291,28.8353,28.7194,28.7677,224162.0
2024-01-18 14:45:00,29.78,29.9,29.74,29.87,223198.0,28.7677,28.8836,28.7291,28.8547,223198.0
2024-01-18 14:50:00,29.87,29.88,29.73,29.74,273557.0,28.8547,28.8643,28.7194,28.7291,273557.0
2024-01-18 14:55:00,29.73,29.78,29.72,29.76,107251.0,28.7194,28.7677,28.7098,28.7484,107251.0
2024-01-18 15:00:00,29.76,29.88,29.75,29.88,143450.0,28.7484,28.8643,28.7387,28.8643,143450.0
2024-01-18 15:05:00,29.88,29.99,29.87,29.97,158480.0,28.8643,28.9706,28.8547,28.9513,158480.0
2024-01-18 15:10:00,29.97,30.0,29.93,29.95,230298.0,28.9513,28.9802,28.9126,28.9319,230298.0
2024-01-18 15:15:00,29.95,30.01,29.91,29.99,433863.0,28.9319,28.9899,28.8933,28.9706,433863.0
2024-01-18 15:20:00,29.99,30.04,29.94,30.03,352457.0,28.9706,29.0189,28.9223,29.0092,352457.0
2024-01-18 15:25:00,30.03,30.03,29.85,29.9,287323.0,29.0092,29.0092,28.8353,28.8836,287323.0
2024-01-18 15:30:00,29.9,29.98,29.83,29.98,189166.0,28.8836,28.9609,28.816,28.9609,189166.0
2024-01-18 15:35:00,29.99,30.03,29.95,29.96,370817.0,28.9706,29.0092,28.9319,28.9416,370817.0
2024-01-18 15:40:00,29.96,30.07,29.96,29.99,385310.0,28.9416,29.0479,28.9416,28.9706,385310.0
2024-01-18 15:45:00,29.99,30.04,29.95,29.98,422264.0,28.9706,29.0189,28.9319,28.9609,422264.0
2024-01-18 15:50:00,29.99,30.07,29.97,30.03,672127.0,28.9706,29.0479,28.9513,29.0092,672127.0
2024-01-18 15:55:00,30.03,30.07,30.01,30.03,937410.0,29.0092,29.0479,28.9899,29.0092,937410.0
2024-01-19 09:30:00,30.14,30.14,29.66,29.66,434729.0,29.1155,29.1155,28.6518,28.6518,434729.0
2024-01-19 09:35:00,29.67,29.76,29.6,29.68,82445.0,28.6615,28.7484,28.5938,28.6711,82445.0
2024-01-19 09:40:00,29.67,29.7,29.54,29.64,100046.0,28.6615,28.6904,28.5359,28.6325,100046.0
2024-01-19 09:45:00,29.64,29.71,29.45,29.66,182296.0,28.6325,28.7001,28.4489,28.6518,182296.0
2024-01-19 09:50:00,29.66,29.68,29.5,29.56,72702.0,28.6518,28.6711,28.4972,28.5552,72702.0
2024-01-19 09:55:00,29.55,29.59,29.45,29.59,57101.0,28.5455,28.5842,28.4489,28.5842,57101.0
2024-01-19 10:00:00,29.59,29.64,29.33,29.47,127128.0,28.5842,28.6325,28.333,28.4683,127128.0
2024-01-19 10:05:00,29.47,29.51,29.27,29.3,120489.0,28.4683,28.5069,28.2751,28.304,120489.0
2024-01-19 10:10:00,29.3,29.32,29.22,29.32,107766.0,28.304,28.3234,28.2268,28.3234,107766.0
2024-01-19 10:15:00,29.33,29.41,29.32,29.41,83398.0,28.333,28.4103,28.3234,28.4103,83398.0
2024-01-19 10:20:00,29.41,29.45,29.32,29.44,104558.0,28.4103,28.4489,28.3234,28.4393,104558.0
2024-01-19 10:25:00,29.43,29.52,29.41,29.5,61264.0,28.4296,28.5166,28.4103,28.4972,61264.0
2024-01-19 10:30:00,29.49,29.49,29.4,29.42,84379.0,28.4876,28.4876,28.4006,28.42,84379.0
2024-01-19 10:35:00,29.42,29.54,29.4,29.52,79113.0,28.42,28.5359,28.4006,28.5166,79113.0
2024-01-19 10:40:00,29.52,29.61,29.48,29.58,155917.0,28.5166,28.6035,28.4779,28.5745,155917.0
2024-01-19 10:45:00,29.59,29.6,29.51,29.57,84499.0,28.5842,28.5938,28.5069,28.5649,84499.0
2024-01-19 10:50:00,29.57,29.58,29.44,29.46,78511.0,28.5649,28.5745,28.4393,28.4586,78511.0
2024-01-19 10:55:00,29.45,29.45,29.39,29.4,73896.0,28.4489,28.4489,28.391,28.4006,73896.0
2024-01-19 11:00:00,29.41,29.48,29.39,29.46,73400.0,28.4103,28.4779,28.391,28.4586,73400.0
2024-01-19 11:05:00,29.45,29.48,29.4,29.48,46951.0,28.4489,28.4779,28.4006,28.4779,46951.0
2024-01-19 11:10:00,29.48,29.52,29.4,29.41,54525.0,28.4779,28.5166,28.4006,28.4103,54525.0
2024-01-19 11:15:00,29.41,29.43,29.38,29.39,74481.0,28.4103,28.4296,28.3813,28.391,74481.0
2024-01-19 11:20:00,29.39,29.49,29.38,29.49,39024.0,28.391,28.4876,28.3813,28.4876,39024.0
2024-01-19 11:25:00,29.48,29.54,29.48,29.51,39800.0,28.4779,28.5359,28.4779,28.5069,39800.0
2024-01-19 11:30:00,29.5,29.57,29.48,29.55,116028.0,28.4972,28.5649,28.4779,28.5455,116028.0
2024-01-19 11:35:00,29.56,29.57,29.42,29.44,65327.0,28.5552,28.5649,28.42,28.4393,65327.0
2024-01-19 11:40:00,29.43,29.45,29.39,29.44,52025.0,28.4296,28.4489,28.391,28.4393,52025.0
2024-01-19 11:45:00,29.43,29.46,29.38,29.42,41208.0,28.4296,28.4586,28.3813,28.42,41208.0
2024-01-19 11:50:00,29.42,29.51,29.42,29.49,35169.0,28.42,28.5069,28.42,28.4876,35169.0
2024-01-19 11:55:00,29.49,29.49,29.45,29.46,33048.0,28.4876,28.4876,28.4489,28.4586,33048.0
2024-01-19 12:00:00,29.46,29.48,29.43,29.45,29056.0,28.4586,28.4779,28.4296,28.4489,29056.0
2024-01-19 12:05:00,29.46,29.52,29.45,29.51,38784.0,28.4586,28.5166,28.4489,28.5069,38784.0
2024-01-19 12:10:00,29.5,29.55,29.49,29.55,31810.0,28.4972,28.5455,28.4876,28.5455,31810.0
2024-01-19 12:15:00,29.55,29.56,29.53,29.54,20127.0,28.5455,28.5552,28.5262,28.5359,20127.0
2024-01-19 12:20:00,29.54,29.57,29.53,29.56,30935.0,28.5359,28.5649,28.5262,28.5552,30935.0
2024-01-19 12:25:00,29.55,29.67,29.55,29.67,64470.0,28.5455,28.6615,28.5455,28.6615,64470.0
2024-01-19 12:30:00,29.67,29.74,29.65,29.7,103424.0,28.6615,28.7291,28.6421,28.6904,103424.0
2024-01-19 12:35:00,29.71,29.72,29.67,29.68,54184.0,28.7001,28.7098,28.6615,28.6711,54184.0
2024-01-19 12:40:00,29.67,29.77,29.65,29.77,57510.0,28.6615,28.7581,28.6421,28.7581,57510.0
2024-01-19 12:45:00,29.77,29.77,29.72,29.75,30820.0,28.7581,28.7581,28.7098,28.7387,30820.0
2024-01-19 12:50:00,29.76,29.78,29.67,29.69,43260.0,28.7484,28.7677,28.6615,28.6808,43260.0
2024-01-19 12:55:00,29.69,29.79,29.69,29.77,26873.0,28.6808,28.7774,28.6808,28.7581,26873.0
2024-01-19 13:00:00,29.77,29.8,29.75,29.8,40719.0,28.7581,28.787,28.7387,28.787,40719.0
2024-01-19 13:05:00,29.8,29.81,29.76,29.77,36051.0,28.787,28.7967,28.7484,28.7581,36051.0
2024-01-19 13:10:00,29.77,29.81,29.75,29.81,34842.0,28.7581,28.7967,28.7387,28.7967,34842.0
2024-01-19 13:15:00,29.8,29.81,29.75,29.76,37382.0,28.787,28.7967,28.7387,28.7484,37382.0
2024-01-19 13:20:00,29.76,29.82,29.76,29.8,44448.0,28.7484,28.8064,28.7484,28.787,44448.0
2024-01-19 13:25:00,29.8,29.85,29.76,29.83,98226.0,28.787,28.8353,28.7484,28.816,98226.0
2024-01-19 13:30:00,29.83,29.85,29.79,29.84,133719.0,28.816,28.8353,28.7774,28.8257,133719.0
2024-01-19 13:35:00,29.83,29.83,29.72,29.73,75370.0,28.816,28.816,28.7098,28.7194,75370.0
2024-01-19 13:40:00,29.72,29.75,29.7,29.74,40943.0,28.7098,28.7387,28.6904,28.7291,40943.0
2024-01-19 13:45:00,29.74,29.8,29.73,29.79,48471.0,28.7291,28.787,28.7194,28.7774,48471.0
2024-01-19 13:50:00,29.79,29.79,29.75,29.78,33951.0,28.7774,28.7774,28.7387,28.7677,33951.0
2024-01-19 13:55:00,29.77,29.8,29.76,29.78,25214.0,28.7581,28.787,28.7484,28.7677,25214.0
2024-01-19 14:00:00,29.79,29.86,29.76,29.86,102470.0,28.7774,28.845,28.7484,28.845,102470.0
2024-01-19 14:05:00,29.86,29.87,29.84,29.87,50982.0,28.845,28.8547,28.8257,28.8547,50982.0
2024-01-19 14:10:00,29.87,29.91,29.87,29.9,35539.0,28.8547,28.8933,28.8547,28.8836,35539.0
2024-01-19 14:15:00,29.9,29.92,29.89,29.91,34029.0,28.8836,28.903,28.874,28.8933,34029.0
2024-01-19 14:20:00,29.91,29.96,29.91,29.96,38938.0,28.8933,28.9416,28.8933,28.9416,38938.0
2024-01-19 14:25:00,29.95,30.03,29.95,29.99,95459.0,28.9319,29.0092,28.9319,28.9706,95459.0
2024-01-19 14:30:00,29.99,30.01,29.95,29.96,50895.0,28.9706,28.9899,28.9319,28.9416,50895.0
2024-01-19 14:35:00,29.96,29.97,29.91,29.95,45054.0,28.9416,28.9513,28.8933,28.9319,45054.0
2024-01-19 14:40:00,29.95,29.98,29.94,29.98,52876.0,28.9319,28.9609,28.9223,28.9609,52876.0
2024-01-19 14:45:00,29.98,29.99,29.93,29.96,41261.0,28.9609,28.9706,28.9126,28.9416,41261.0
2024-01-19 14:50:00,29.97,29.98,29.9,29.94,45323.0,28.9513,28.9609,28.8836,28.9223,45323.0
2024-01-19 14:55:00,29.93,29.94,29.89,29.9,46678.0,28.9126,28.9223,28.874,28.8836,46678.0
2024-01-19 15:00:00,29.91,29.96,29.89,29.95,62871.0,28.8933,28.9416,28.874,28.9319,62871.0
2024-01-19 15:05:00,29.95,29.95,29.88,29.89,47849.0,28.9319,28.9319,28.8643,28.874,47849.0
2024-01-19 15:10:00,29.89,29.95,29.88,29.95,49048.0,28.874,28.9319,28.8643,28.9319,49048.0
2024-01-19 15:15:00,29.95,29.98,29.88,29.9,51024.0,28.9319,28.9609,28.8643,28.8836,51024.0
2024-01-19 15:20:00,29.9,29.92,29.85,29.91,84787.0,28.8836,28.903,28.8353,28.8933,84787.0
2024-01-19 15:25:00,29.91,29.96,29.9,29.93,71051.0,28.8933,28.9416,28.8836,28.9126,71051.0
2024-01-19 15:30:00,29.93,29.95,29.88,29.94,129819.0,28.9126,28.9319,28.8643,28.9223,129819.0
2024-01-19 15:35:00,29.95,29.96,29.89,29.92,88417.0,28.9319,28.9416,28.874,28.903,88417.0
2024-01-19 15:40:00,29.92,29.99,29.92,29.96,99526.0,28.903,28.9706,28.903,28.9416,99526.0
2024-01-19 15:45:00,29.95,29.98,29.94,29.95,152353.0,28.9319,28.9609,28.9223,28.9319,152353.0
2024-01-19 15:50:00,29.95,29.98,29.92,29.98,320914.0,28.9319,28.9609,28.903,28.9609,320914.0
2024-01-19 15:55:00,29.98,30.02,29.94,29.98,649479.0,28.9609,28.9996,28.9223,28.9609,649479.0
2024-01-22 09:30:00,30.11,30.42,30.04,30.41,346976.0,29.0865,29.386,29.0189,29.3763,346976.0
2024-01-22 09:35:00,30.41,30.5,30.16,30.21,236840.0,29.3763,29.4632,29.1348,29.1831,236840.0
2024-01-22 09:40:00,30.22,30.43,30.22,30.37,141574.0,29.1928,29.3956,29.1928,29.3377,141574.0
2024-01-22 09:45:00,30.37,30.43,30.21,30.22,123250.0,29.3377,29.3956,29.1831,29.1928,123250.0
2024-01-22 09:50:00,30.23,30.28,30.18,30.26,77971.0,29.2024,29.2507,29.1541,29.2314,77971.0
2024-01-22 09:55:00,30.25,30.37,30.24,30.32,83439.0,29.2217,29.3377,29.2121,29.2894,83439.0
2024-01-22 10:00:00,30.32,30.4,30.26,30.28,136861.0,29.2894,29.3666,29.2314,29.2507,136861.0
2024-01-22 10:05:00,30.29,30.3,30.15,30.2,91890.0,29.2604,29.27,29.1251,29.1734,91890.0
2024-01-22 10:10:00,30.2,30.2,30.05,30.09,71351.0,29.1734,29.1734,29.0285,29.0672,71351.0
2024-01-22 10:15:00,30.09,30.19,30.08,30.17,73948.0,29.0672,29.1638,29.0575,29.1445,73948.0
2024-01-22 10:20:00,30.17,30.24,30.16,30.23,80131.0,29.1445,29.2121,29.1348,29.2024,80131.0
2024-01-22 10:25:00,30.23,30.27,30.11,30.12,67230.0,29.2024,29.2411,29.0865,29.0962,67230.0
2024-01-22 10:30:00,30.12,30.16,30.01,30.15,103791.0,29.0962,29.1348,28.9899,29.1251,103791.0
2024-01-22 10:35:00,30.15,30.23,30.08,30.21,115601.0,29.1251,29.2024,29.0575,29.1831,115601.0
2024-01-22 10:40:00,30.22,30.23,30.14,30.18,105170.0,29.1928,29.2024,29.1155,29.1541,105170.0
2024-01-22 10:45:00,30.17,30.23,30.12,30.14,125029.0,29.1445,29.2024,29.0962,29.1155,125029.0
2024-01-22 10:50:00,30.13,30.28,30.11,30.28,76788.0,29.1058,29.2507,29.0865,29.2507,76788.0
2024-01-22 10:55:00,30.28,30.3,30.19,30.22,64491.0,29.2507,29.27,29.1638,29.1928,64491.0
2024-01-22 11:00:00,30.22,30.26,30.19,30.2,70767.0,29.1928,29.2314,29.1638,29.1734,70767.0
2024-01-22 11:05:00,30.2,30.23,30.1,30.13,47848.0,29.1734,29.2024,29.0768,29.1058,47848.0
2024-01-22 11:10:00,30.14,30.19,30.12,30.14,98533.0,29.1155,29.1638,29.0962,29.1155,98533.0
2024-01-22 11:15:00,30.14,30.19,30.13,30.17,62132.0,29.1155,29.1638,29.1058,29.1445,62132.0
2024-01-22 11:20:00,30.17,30.17,30.07,30.1,50243.0,29.1445,29.1445,29.0479,29.0768,50243.0
2024-01-22 11:25:00,30.09,30.14,30.08,30.14,38953.0,29.0672,29.1155,29.0575,29.1155,38953.0
2024-01-22 11:30:00,30.13,30.17,30.09,30.16,44274.0,29.1058,29.1445,29.0672,29.1348,44274.0
2024-01-22 11:35:00,30.16,30.19,30.13,30.18,40850.0,29.1348,29.1638,29.1058,29.1541,40850.0
2024-01-22 11:40:00,30.18,30.18,30.09,30.11,40842.0,29.1541,29.1541,29.0672,29.0865,40842.0
2024-01-22 11:45:00,30.11,30.19,30.1,30.17,42996.0,29.0865,29.1638,29.0768,29.1445,42996.0
2024-01-22 11:50:00,30.18,30.2,30.15,30.15,47189.0,29.1541,29.1734,29.1251,29.1251,47189.0
2024-01-22 11:55:00,30.15,30.2,30.13,30.16,46002.0,29.1251,29.1734,29.1058,29.1348,46002.0
2024-01-22 12:00:00,30.16,30.17,30.1,30.11,98036.0,29.1348,29.1445,29.0768,29.0865,98036.0
2024-01-22 12:05:00,30.11,30.11,30.01,30.02,168708.0,29.0865,29.0865,28.9899,28.9996,168708.0
2024-01-22 12:10:00,30.03,30.04,29.97,30.01,35617.0,29.0092,29.0189,28.9513,28.9899,35617.0
2024-01-22 12:15:00,30.01,30.06,29.99,30.05,79055.0,28.9899,29.0382,28.9706,29.0285,79055.0
2024-01-22 12:20:00,30.05,30.08,30.03,30.08,34572.0,29.0285,29.0575,29.0092,29.0575,34572.0
2024-01-22 12:25:00,30.07,30.13,30.07,30.13,34719.0,29.0479,29.1058,29.0479,29.1058,34719.0
2024-01-22 12:30:00,30.13,30.19,30.12,30.16,62771.0,29.1058,29.1638,29.0962,29.1348,62771.0
2024-01-22 12:35:00,30.16,30.21,30.14,30.21,61148.0,29.1348,29.1831,29.1155,29.1831,61148.0
2024-01-22 12:40:00,30.21,30.21,30.12,30.13,34795.0,29.1831,29.1831,29.0962,29.1058,34795.0
2024-01-22 12:45:00,30.13,30.16,30.12,30.14,39256.0,29.1058,29.1348,29.0962,29.1155,39256.0
2024-01-22 12:50:00,30.13,30.17,30.12,30.15,22889.0,29.1058,29.1445,29.0962,29.1251,22889.0
2024-01-22 12:55:00,30.16,30.19,30.15,30.19,39588.0,29.1348,29.1638,29.1251,29.1638,39588.0
2024-01-22 13:00:00,30.19,30.2,30.15,30.19,51292.0,29.1638,29.1734,29.1251,29.1638,51292.0
2024-01-22 13:05:00,30.19,30.23,30.19,30.22,45036.0,29.1638,29.2024,29.1638,29.1928,45036.0
2024-01-22 13:10:00,30.22,30.25,30.19,30.25,45906.0,29.1928,29.2217,29.1638,29.2217,45906.0
2024-01-22 13:15:00,30.25,30.25,30.2,30.21,30616.0,29.2217,29.2217,29.1734,29.1831,30616.0
2024-01-22 13:20:00,30.2,30.24,30.19,30.2,40812.0,29.1734,29.2121,29.1638,29.1734,40812.0
2024-01-22 13:25:00,30.18,30.2,30.18,30.2,45189.0,29.1541,29.1734,29.1541,29.1734,45189.0
2024-01-22 13:30:00,30.2,30.26,30.19,30.25,61619.0,29.1734,29.2314,29.1638,29.2217,61619.0
2024-01-22 13:35:00,30.26,30.29,30.23,30.29,36590.0,29.2314,29.2604,29.2024,29.2604,36590.0
2024-01-22 13:40:00,30.28,30.29,30.23,30.24,56658.0,29.2507,29.2604,29.2024,29.2121,56658.0
2024-01-22 13:45:00,30.24,30.28,30.23,30.27,35577.0,29.2121,29.2507,29.2024,29.2411,35577.0
2024-01-22 13:50:00,30.27,30.35,30.26,30.34,60238.0,29.2411,29.3183,29.2314,29.3087,60238.0
2024-01-22 13:55:00,30.35,30.35,30.24,30.24,73168.0,29.3183,29.3183,29.2121,29.2121,73168.0
2024-01-22 14:00:00,30.24,30.24,30.19,30.22,74542.0,29.2121,29.2121,29.1638,29.1928,74542.0
2024-01-22 14:05:00,30.22,30.23,30.15,30.17,56336.0,29.1928,29.2024,29.1251,29.1445,56336.0
2024-01-22 14:10:00,30.17,30.18,30.1,30.11,47034.0,29.1445,29.1541,29.0768,29.0865,47034.0
2024-01-22 14:15:00,30.11,30.11,30.06,30.08,83577.0,29.0865,29.0865,29.0382,29.0575,83577.0
2024-01-22 14:20:00,30.08,30.09,30.03,30.09,63086.0,29.0575,29.0672,29.0092,29.0672,63086.0
2024-01-22 14:25:00,30.09,30.09,30.06,30.09,69208.0,29.0672,29.0672,29.0382,29.0672,69208.0
2024-01-22 14:30:00,30.09,30.13,30.08,30.11,59333.0,29.0672,29.1058,29.0575,29.0865,59333.0
2024-01-22 14:35:00,30.11,30.18,30.1,30.18,46224.0,29.0865,29.1541,29.0768,29.1541,46224.0
2024-01-22 14:40:00,30.18,30.2,30.14,30.16,78662.0,29.1541,29.1734,29.1155,29.1348,78662.0
2024-01-22 14:45:00,30.16,30.18,30.15,30.16,50688.0,29.1348,29.1541,29.1251,29.1348,50688.0
2024-01-22 14:50:00,30.16,30.17,30.15,30.17,51771.0,29.1348,29.1445,29.1251,29.1445,51771.0
2024-01-22 14:55:00,30.17,30.2,30.16,30.18,44440.0,29.1445,29.1734,29.1348,29.1541,44440.0
2024-01-22 15:00:00,30.19,30.19,30.08,30.12,63617.0,29.1638,29.1638,29.0575,29.0962,63617.0
2024-01-22 15:05:00,30.12,30.13,30.08,30.13,55220.0,29.0962,29.1058,29.0575,29.1058,55220.0
2024-01-22 15:10:00,30.13,30.15,30.09,30.15,57074.0,29.1058,29.1251,29.0672,29.1251,57074.0
2024-01-22 15:15:00,30.15,30.18,30.13,30.18,50426.0,29.1251,29.1541,29.1058,29.1541,50426.0
2024-01-22 15:20:00,30.18,30.18,30.13,30.15,77161.0,29.1541,29.1541,29.1058,29.1251,77161.0
2024-01-22 15:25:00,30.15,30.23,30.15,30.21,49185.0,29.1251,29.2024,29.1251,29.1831,49185.0
2024-01-22 15:30:00,30.22,30.28,30.22,30.25,87913.0,29.1928,29.2507,29.1928,29.2217,87913.0
2024-01-22 15:35:00,30.25,30.27,30.22,30.27,77752.0,29.2217,29.2411,29.1928,29.2411,77752.0
2024-01-22 15:40:00,30.27,30.29,30.22,30.25,82799.0,29.2411,29.2604,29.1928,29.2217,82799.0
2024-01-22 15:45:00,30.25,30.25,30.19,30.2,138931.0,29.2217,29.2217,29.1638,29.1734,138931.0
2024-01-22 15:50:00,30.19,30.21,30.17,30.19,219738.0,29.1638,29.1831,29.1445,29.1638,219738.0
2024-01-22 15:55:00,30.19,30.25,30.15,30.16,505612.0,29.1638,29.2217,29.1251,29.1348,505612.0
2024-01-23 09:30:00,31.02,31.33,30.82,31.08,386829.0,29.9656,30.265,29.7724,30.0235,386829.0
2024-01-23 09:35:00,31.09,31.46,31.0,31.35,239097.0,30.0332,30.3906,29.9463,30.2844,239097.0
2024-01-23 09:40:00,31.35,31.48,31.26,31.41,172905.0,30.2844,30.4099,30.1974,30.3423,172905.0
2024-01-23 09:45:00,31.42,31.49,31.33,31.43,127825.0,30.352,30.4196,30.265,30.3616,127825.0
2024-01-23 09:50:00,31.43,31.45,31.32,31.33,62059.0,30.3616,30.381,30.2554,30.265,62059.0
2024-01-23 09:55:00,31.3,31.37,31.21,31.22,70839.0,30.2361,30.3037,30.1491,30.1588,70839.0
2024-01-23 10:00:00,31.23,31.3,31.15,31.28,154075.0,30.1684,30.2361,30.0912,30.2167,154075.0
2024-01-23 10:05:00,31.28,31.35,31.22,31.27,119950.0,30.2167,30.2844,30.1588,30.2071,119950.0
2024-01-23 10:10:00,31.27,31.28,31.05,31.08,98878.0,30.2071,30.2167,29.9946,30.0235,98878.0
2024-01-23 10:15:00,31.1,31.34,31.09,31.27,100166.0,30.0429,30.2747,30.0332,30.2071,100166.0
2024-01-23 10:20:00,31.28,31.39,31.25,31.3,117065.0,30.2167,30.323,30.1878,30.2361,117065.0
2024-01-23 10:25:00,31.3,31.35,31.23,31.3,95662.0,30.2361,30.2844,30.1684,30.2361,95662.0
2024-01-23 10:30:00,31.3,31.32,31.14,31.14,102350.0,30.2361,30.2554,30.0815,30.0815,102350.0
2024-01-23 10:35:00,31.15,31.16,31.06,31.08,87681.0,30.0912,30.1008,30.0042,30.0235,87681.0
2024-01-23 10:40:00,31.09,31.09,31.0,31.0,89250.0,30.0332,30.0332,29.9463,29.9463,89250.0
2024-01-23 10:45:00,30.99,30.99,30.93,30.96,59229.0,29.9366,29.9366,29.8786,29.9076,59229.0
2024-01-23 10:50:00,30.95,30.96,30.82,30.83,110998.0,29.898,29.9076,29.7724,29.782,110998.0
2024-01-23 10:55:00,30.84,31.06,30.81,31.04,84279.0,29.7917,30.0042,29.7627,29.9849,84279.0
2024-01-23 11:00:00,31.05,31.19,31.05,31.13,85160.0,29.9946,30.1298,29.9946,30.0718,85160.0
2024-01-23 11:05:00,31.13,31.18,31.09,31.14,54143.0,30.0718,30.1201,30.0332,30.0815,54143.0
2024-01-23 11:10:00,31.14,31.21,31.12,31.16,27196.0,30.0815,30.1491,30.0622,30.1008,27196.0
2024-01-23 11:15:00,31.17,31.19,31.07,31.12,105610.0,30.1105,30.1298,30.0139,30.0622,105610.0
2024-01-23 11:20:00,31.12,31.15,31.06,31.14,94058.0,30.0622,30.0912,30.0042,30.0815,94058.0
2024-01-23 11:25:00,31.14,31.23,31.12,31.23,55635.0,30.0815,30.1684,30.0622,30.1684,55635.0
2024-01-23 11:30:00,31.22,31.24,31.09,31.09,60141.0,30.1588,30.1781,30.0332,30.0332,60141.0
2024-01-23 11:35:00,31.09,31.18,31.08,31.15,65262.0,30.0332,30.1201,30.0235,30.0912,65262.0
2024-01-23 11:40:00,31.16,31.19,31.08,31.11,42365.0,30.1008,30.1298,30.0235,30.0525,42365.0
2024-01-23 11:45:00,31.1,31.13,31.04,31.08,44119.0,30.0429,30.0718,29.9849,30.0235,44119.0
2024-01-23 11:50:00,31.08,31.15,31.08,31.15,30882.0,30.0235,30.0912,30.0235,30.0912,30882.0
2024-01-23 11:55:00,31.15,31.19,31.13,31.17,39830.0,30.0912,30.1298,30.0718,30.1105,39830.0
2024-01-23 12:00:00,31.17,31.23,31.13,31.22,40299.0,30.1105,30.1684,30.0718,30.1588,40299.0
2024-01-23 12:05:00,31.22,31.31,31.18,31.31,51177.0,30.1588,30.2457,30.1201,30.2457,51177.0
2024-01-23 12:10:00,31.31,31.31,31.22,31.27,44368.0,30.2457,30.2457,30.1588,30.2071,44368.0
2024-01-23 12:15:00,31.28,31.29,31.24,31.29,64291.0,30.2167,30.2264,30.1781,30.2264,64291.0
2024-01-23 12:20:00,31.29,31.34,31.27,31.3,45880.0,30.2264,30.2747,30.2071,30.2361,45880.0
2024-01-23 12:25:00,31.29,31.32,31.26,31.27,36863.0,30.2264,30.2554,30.1974,30.2071,36863.0
2024-01-23 12:30:00,31.27,31.3,31.25,31.26,44062.0,30.2071,30.2361,30.1878,30.1974,44062.0
2024-01-23 12:35:00,31.27,31.3,31.23,31.27,43232.0,30.2071,30.2361,30.1684,30.2071,43232.0
2024-01-23 12:40:00,31.26,31.3,31.24,31.29,50853.0,30.1974,30.2361,30.1781,30.2264,50853.0
2024-01-23 12:45:00,31.29,31.29,31.21,31.21,28059.0,30.2264,30.2264,30.1491,30.1491,28059.0
2024-01-23 12:50:00,31.21,31.23,31.15,31.17,76226.0,30.1491,30.1684,30.0912,30.1105,76226.0
2024-01-23 12:55:00,31.17,31.2,31.16,31.2,49216.0,30.1105,30.1395,30.1008,30.1395,49216.0
2024-01-23 13:00:00,31.2,31.2,31.13,31.17,42557.0,30.1395,30.1395,30.0718,30.1105,42557.0
2024-01-23 13:05:00,31.16,31.17,31.11,31.12,28808.0,30.1008,30.1105,30.0525,30.0622,28808.0
2024-01-23 13:10:00,31.12,31.13,31.09,31.1,48597.0,30.0622,30.0718,30.0332,30.0429,48597.0
2024-01-23 13:15:00,31.11,31.12,31.07,31.11,42231.0,30.0525,30.0622,30.0139,30.0525,42231.0
2024-01-23 13:20:00,31.11,31.15,31.08,31.12,35286.0,30.0525,30.0912,30.0235,30.0622,35286.0
2024-01-23 13:25:00,31.12,31.15,31.09,31.09,45303.0,30.0622,30.0912,30.0332,30.0332,45303.0
2024-01-23 13:30:00,31.1,31.1,31.02,31.02,33370.0,30.0429,30.0429,29.9656,29.9656,33370.0
2024-01-23 13:35:00,31.03,31.03,30.96,30.98,78142.0,29.9752,29.9752,29.9076,29.9269,78142.0
2024-01-23 13:40:00,30.98,31.02,30.97,31.01,40667.0,29.9269,29.9656,29.9173,29.9559,40667.0
2024-01-23 13:45:00,31.01,31.01,30.94,30.97,32244.0,29.9559,29.9559,29.8883,29.9173,32244.0
2024-01-23 13:50:00,30.98,31.0,30.97,30.98,24860.0,29.9269,29.9463,29.9173,29.9269,24860.0
2024-01-23 13:55:00,30.99,31.07,30.99,31.06,80868.0,29.9366,30.0139,29.9366,30.0042,80868.0
2024-01-23 14:00:00,31.07,31.08,31.04,31.08,79109.0,30.0139,30.0235,29.9849,30.0235,79109.0
2024-01-23 14:05:00,31.08,31.13,31.08,31.09,57081.0,30.0235,30.0718,30.0235,30.0332,57081.0
2024-01-23 14:10:00,31.09,31.15,31.09,31.13,70929.0,30.0332,30.0912,30.0332,30.0718,70929.0
2024-01-23 14:15:00,31.12,31.12,31.08,31.11,32726.0,30.0622,30.0622,30.0235,30.0525,32726.0
2024-01-23 14:20:00,31.11,31.14,31.08,31.14,39961.0,30.0525,30.0815,30.0235,30.0815,39961.0
2024-01-23 14:25:00,31.14,31.17,31.09,31.16,39467.0,30.0815,30.1105,30.0332,30.1008,39467.0
2024-01-23 14:30:00,31.16,31.17,31.11,31.13,39761.0,30.1008,30.1105,30.0525,30.0718,39761.0
2024-01-23 14:35:00,31.12,31.16,31.11,31.13,59290.0,30.0622,30.1008,30.0525,30.0718,59290.0
2024-01-23 14:40:00,31.14,31.19,31.13,31.16,64861.0,30.0815,30.1298,30.0718,30.1008,64861.0
2024-01-23 14:45:00,31.16,31.23,31.16,31.19,55063.0,30.1008,30.1684,30.1008,30.1298,55063.0
2024-01-23 14:50:00,31.2,31.24,31.18,31.24,42537.0,30.1395,30.1781,30.1201,30.1781,42537.0
2024-01-23 14:55:00,31.24,31.24,31.03,31.19,375912.0,30.1781,30.1781,29.9752,30.1298,375912.0
2024-01-23 15:00:00,31.19,31.26,31.18,31.21,125132.0,30.1298,30.1974,30.1201,30.1491,125132.0
2024-01-23 15:05:00,31.21,31.26,31.18,31.26,36642.0,30.1491,30.1974,30.1201,30.1974,36642.0
2024-01-23 15:10:00,31.25,31.3,31.23,31.27,82356.0,30.1878,30.2361,30.1684,30.2071,82356.0
2024-01-23 15:15:00,31.27,31.3,31.24,31.28,70212.0,30.2071,30.2361,30.1781,30.2167,70212.0
2024-01-23 15:20:00,31.29,31.3,31.23,31.24,59908.0,30.2264,30.2361,30.1684,30.1781,59908.0
2024-01-23 15:25:00,31.24,31.26,31.2,31.23,69666.0,30.1781,30.1974,30.1395,30.1684,69666.0
2024-01-23 15:30:00,31.24,31.25,31.15,31.16,103806.0,30.1781,30.1878,30.0912,30.1008,103806.0
2024-01-23 15:35:00,31.15,31.16,31.11,31.12,86173.0,30.0912,30.1008,30.0525,30.0622,86173.0
2024-01-23 15:40:00,31.12,31.18,31.11,31.18,108403.0,30.0622,30.1201,30.0525,30.1201,108403.0
2024-01-23 15:45:00,31.17,31.18,31.09,31.12,172847.0,30.1105,30.1201,30.0332,30.0622,172847.0
2024-01-23 15:50:00,31.11,31.15,31.08,31.15,412884.0,30.0525,30.0912,30.0235,30.0912,412884.0
2024-01-23 15:55:00,31.15,31.19,31.1,31.12,1043532.0,30.0912,30.1298,30.0429,30.0622,1043532.0
2024-01-24 09:30:00,31.32,31.39,31.2,31.23,174711.0,30.2554,30.323,30.1395,30.1684,174711.0
2024-01-24 09:35:00,31.24,31.36,31.19,31.19,59668.0,30.1781,30.294,30.1298,30.1298,59668.0
2024-01-24 09:40:00,31.18,31.31,31.14,31.26,40726.0,30.1201,30.2457,30.0815,30.1974,40726.0
2024-01-24 09:45:00,31.26,31.26,31.16,31.2,38848.0,30.1974,30.1974,30.1008,30.1395,38848.0
2024-01-24 09:50:00,31.2,31.27,31.2,31.25,60927.0,30.1395,30.2071,30.1395,30.1878,60927.0
2024-01-24 09:55:00,31.25,31.27,31.15,31.16,63330.0,30.1878,30.2071,30.0912,30.1008,63330.0
2024-01-24 10:00:00,31.16,31.19,31.07,31.13,72045.0,30.1008,30.1298,30.0139,30.0718,72045.0
2024-01-24 10:05:00,31.12,31.15,31.04,31.1,62256.0,30.0622,30.0912,29.9849,30.0429,62256.0
2024-01-24 10:10:00,31.1,31.11,31.02,31.04,126821.0,30.0429,30.0525,29.9656,29.9849,126821.0
2024-01-24 10:15:00,31.04,31.1,30.98,31.08,130752.0,29.9849,30.0429,29.9269,30.0235,130752.0
2024-01-24 10:20:00,31.09,31.09,30.98,30.98,47608.0,30.0332,30.0332,29.9269,29.9269,47608.0
2024-01-24 10:25:00,30.98,31.12,30.98,31.08,66129.0,29.9269,30.0622,29.9269,30.0235,66129.0
2024-01-24 10:30:00,31.07,31.09,31.03,31.04,52434.0,30.0139,30.0332,29.9752,29.9849,52434.0
2024-01-24 10:35:00,31.04,31.06,30.97,31.05,36418.0,29.9849,30.0042,29.9173,29.9946,36418.0
2024-01-24 10:40:00,31.05,31.07,30.99,31.01,44121.0,29.9946,30.0139,29.9366,29.9559,44121.0
2024-01-24 10:45:00,31.01,31.02,30.91,30.98,55941.0,29.9559,29.9656,29.8593,29.9269,55941.0
2024-01-24 10:50:00,30.97,30.98,30.92,30.95,66682.0,29.9173,29.9269,29.869,29.898,66682.0
2024-01-24 10:55:00,30.96,31.03,30.95,30.99,90724.0,29.9076,29.9752,29.898,29.9366,90724.0
2024-01-24 11:00:00,30.99,31.04,30.98,31.03,66926.0,29.9366,29.9849,29.9269,29.9752,66926.0
2024-01-24 11:05:00,31.03,31.03,30.94,30.96,48326.0,29.9752,29.9752,29.8883,29.9076,48326.0
2024-01-24 11:10:00,30.96,30.97,30.93,30.93,38016.0,29.9076,29.9173,29.8786,29.8786,38016.0
2024-01-24 11:15:00,30.94,31.0,30.92,31.0,45586.0,29.8883,29.9463,29.869,29.9463,45586.0
2024-01-24 11:20:00,31.0,31.05,30.99,31.02,39142.0,29.9463,29.9946,29.9366,29.9656,39142.0
2024-01-24 11:25:00,31.02,31.04,30.98,31.02,49241.0,29.9656,29.9849,29.9269,29.9656,49241.0
2024-01-24 11:30:00,31.02,31.03,30.96,30.99,55116.0,29.9656,29.9752,29.9076,29.9366,55116.0
2024-01-24 11:35:00,30.99,31.04,30.98,31.04,43988.0,29.9366,29.9849,29.9269,29.9849,43988.0
2024-01-24 11:40:00,31.04,31.1,31.02,31.05,47140.0,29.9849,30.0429,29.9656,29.9946,47140.0
2024-01-24 11:45:00,31.05,31.07,31.0,31.05,65654.0,29.9946,30.0139,29.9463,29.9946,65654.0
2024-01-24 11:50:00,31.05,31.11,31.05,31.08,53964.0,29.9946,30.0525,29.9946,30.0235,53964.0
2024-01-24 11:55:00,31.09,31.14,31.08,31.14,72026.0,30.0332,30.0815,30.0235,30.0815,72026.0
2024-01-24 12:00:00,31.14,31.19,31.13,31.18,124543.0,30.0815,30.1298,30.0718,30.1201,124543.0
2024-01-24 12:05:00,31.17,31.18,31.13,31.18,61663.0,30.1105,30.1201,30.0718,30.1201,61663.0
2024-01-24 12:10:00,31.18,31.19,31.09,31.12,78774.0,30.1201,30.1298,30.0332,30.0622,78774.0
2024-01-24 12:15:00,31.12,31.12,31.07,31.09,75164.0,30.0622,30.0622,30.0139,30.0332,75164.0
2024-01-24 12:20:00,31.09,31.13,31.07,31.12,43714.0,30.0332,30.0718,30.0139,30.0622,43714.0
2024-01-24 12:25:00,31.13,31.16,31.1,31.11,52638.0,30.0718,30.1008,30.0429,30.0525,52638.0
2024-01-24 12:30:00,31.11,31.12,31.08,31.11,28098.0,30.0525,30.0622,30.0235,30.0525,28098.0
2024-01-24 12:35:00,31.11,31.11,31.07,31.1,44270.0,30.0525,30.0525,30.0139,30.0429,44270.0
2024-01-24 12:40:00,31.1,31.11,31.07,31.09,24976.0,30.0429,30.0525,30.0139,30.0332,24976.0
2024-01-24 12:45:00,31.09,31.12,31.07,31.12,51997.0,30.0332,30.0622,30.0139,30.0622,51997.0
2024-01-24 12:50:00,31.12,31.15,31.1,31.15,49789.0,30.0622,30.0912,30.0429,30.0912,49789.0
2024-01-24 12:55:00,31.14,31.2,31.13,31.2,117386.0,30.0815,30.1395,30.0718,30.1395,117386.0
2024-01-24 13:00:00,31.2,31.22,31.17,31.2,99428.0,30.1395,30.1588,30.1105,30.1395,99428.0
2024-01-24 13:05:00,31.2,31.27,31.18,31.22,64513.0,30.1395,30.2071,30.1201,30.1588,64513.0
2024-01-24 13:10:00,31.21,31.26,31.21,31.25,168089.0,30.1491,30.1974,30.1491,30.1878,168089.0
2024-01-24 13:15:00,31.25,31.25,31.19,31.2,84645.0,30.1878,30.1878,30.1298,30.1395,84645.0
2024-01-24 13:20:00,31.2,31.23,31.15,31.18,41834.0,30.1395,30.1684,30.0912,30.1201,41834.0
2024-01-24 13:25:00,31.18,31.21,31.16,31.2,92067.0,30.1201,30.1491,30.1008,30.1395,92067.0
2024-01-24 13:30:00,31.19,31.2,31.11,31.16,92160.0,30.1298,30.1395,30.0525,30.1008,92160.0
2024-01-24 13:35:00,31.16,31.16,31.1,31.11,39002.0,30.1008,30.1008,30.0429,30.0525,39002.0
2024-01-24 13:40:00,31.11,31.12,31.08,31.09,53960.0,30.0525,30.0622,30.0235,30.0332,53960.0
2024-01-24 13:45:00,31.09,31.09,31.03,31.05,71309.0,30.0332,30.0332,29.9752,29.9946,71309.0
2024-01-24 13:50:00,31.05,31.07,31.03,31.07,58397.0,29.9946,30.0139,29.9752,30.0139,58397.0
2024-01-24 13:55:00,31.07,31.1,31.06,31.1,33864.0,30.0139,30.0429,30.0042,30.0429,33864.0
2024-01-24 14:00:00,31.1,31.1,31.05,31.09,85378.0,30.0429,30.0429,29.9946,30.0332,85378.0
2024-01-24 14:05:00,31.09,31.11,31.08,31.08,37507.0,30.0332,30.0525,30.0235,30.0235,37507.0
2024-01-24 14:10:00,31.09,31.12,31.07,31.1,94357.0,30.0332,30.0622,30.0139,30.0429,94357.0
2024-01-24 14:15:00,31.1,31.11,31.05,31.05,67690.0,30.0429,30.0525,29.9946,29.9946,67690.0
2024-01-24 14:20:00,31.05,31.06,30.93,30.94,94984.0,29.9946,30.0042,29.8786,29.8883,94984.0
2024-01-24 14:25:00,30.94,30.98,30.93,30.94,64068.0,29.8883,29.9269,29.8786,29.8883,64068.0
2024-01-24 14:30:00,30.94,30.99,30.93,30.98,36252.0,29.8883,29.9366,29.8786,29.9269,36252.0
2024-01-24 14:35:00,30.98,30.99,30.9,30.93,134597.0,29.9269,29.9366,29.8497,29.8786,134597.0
2024-01-24 14:40:00,30.93,31.0,30.92,30.99,51091.0,29.8786,29.9463,29.869,29.9366,51091.0
2024-01-24 14:45:00,30.99,31.07,30.99,31.07,69375.0,29.9366,30.0139,29.9366,30.0139,69375.0
2024-01-24 14:50:00,31.07,31.07,31.03,31.07,61310.0,30.0139,30.0139,29.9752,30.0139,61310.0
2024-01-24 14:55:00,31.07,31.09,31.01,31.09,154055.0,30.0139,30.0332,29.9559,30.0332,154055.0
2024-01-24 15:00:00,31.08,31.13,31.06,31.13,66806.0,30.0235,30.0718,30.0042,30.0718,66806.0
2024-01-24 15:05:00,31.13,31.13,31.07,31.07,70490.0,30.0718,30.0718,30.0139,30.0139,70490.0
2024-01-24 15:10:00,31.07,31.08,30.96,30.96,86887.0,30.0139,30.0235,29.9076,29.9076,86887.0
2024-01-24 15:15:00,30.96,30.98,30.93,30.96,66759.0,29.9076,29.9269,29.8786,29.9076,66759.0
2024-01-24 15:20:00,30.96,30.99,30.93,30.98,106885.0,29.9076,29.9366,29.8786,29.9269,106885.0
2024-01-24 15:25:00,30.98,30.98,30.92,30.96,104254.0,29.9269,29.9269,29.869,29.9076,104254.0
2024-01-24 15:30:00,30.96,31.07,30.94,31.06,262228.0,29.9076,30.0139,29.8883,30.0042,262228.0
2024-01-24 15:35:00,31.06,31.14,31.05,31.13,177276.0,30.0042,30.0815,29.9946,30.0718,177276.0
2024-01-24 15:40:00,31.13,31.2,31.12,31.13,260873.0,30.0718,30.1395,30.0622,30.0718,260873.0
2024-01-24 15:45:00,31.13,31.13,31.09,31.13,209400.0,30.0718,30.0718,30.0332,30.0718,209400.0
2024-01-24 15:50:00,31.12,31.17,31.09,31.17,401955.0,30.0622,30.1105,30.0332,30.1105,401955.0
2024-01-24 15:55:00,31.17,31.23,31.11,31.12,1069458.0,30.1105,30.1684,30.0525,30.0622,1069458.0
2024-01-25 09:30:00,32.5,32.8,32.02,32.25,893440.0,31.3953,31.6851,30.9316,31.1538,893440.0
2024-01-25 09:35:00,32.23,32.28,31.91,32.01,397689.0,31.1344,31.1827,30.8253,30.9219,397689.0
2024-01-25 09:40:00,32.01,32.23,31.82,31.84,535992.0,30.9219,31.1344,30.7384,30.7577,535992.0
2024-01-25 09:45:00,31.84,31.91,31.57,31.64,593045.0,30.7577,30.8253,30.4969,30.5645,593045.0
2024-01-25 09:50:00,31.63,31.69,31.38,31.6,334046.0,30.5548,30.6128,30.3133,30.5259,334046.0
2024-01-25 09:55:00,31.6,31.61,31.35,31.46,270313.0,30.5259,30.5355,30.2844,30.3906,270313.0
2024-01-25 10:00:00,31.46,31.55,31.34,31.53,283739.0,30.3906,30.4776,30.2747,30.4582,283739.0
2024-01-25 10:05:00,31.54,31.73,31.49,31.62,214346.0,30.4679,30.6514,30.4196,30.5452,214346.0
2024-01-25 10:10:00,31.62,31.7,31.32,31.35,186019.0,30.5452,30.6225,30.2554,30.2844,186019.0
2024-01-25 10:15:00,31.36,31.4,31.28,31.34,192800.0,30.294,30.3327,30.2167,30.2747,192800.0
2024-01-25 10:20:00,31.34,31.54,31.3,31.48,181616.0,30.2747,30.4679,30.2361,30.4099,181616.0
2024-01-25 10:25:00,31.46,31.5,31.22,31.28,167975.0,30.3906,30.4293,30.1588,30.2167,167975.0
2024-01-25 10:30:00,31.28,31.36,30.98,31.02,205863.0,30.2167,30.294,29.9269,29.9656,205863.0
2024-01-25 10:35:00,31.02,31.02,30.57,30.66,494552.0,29.9656,29.9656,29.5309,29.6178,494552.0
2024-01-25 10:40:00,30.67,30.67,30.35,30.43,390173.0,29.6275,29.6275,29.3183,29.3956,390173.0
2024-01-25 10:45:00,30.43,30.43,30.14,30.24,386692.0,29.3956,29.3956,29.1155,29.2121,386692.0
2024-01-25 10:50:00,30.24,30.24,30.11,30.12,349687.0,29.2121,29.2121,29.0865,29.0962,349687.0
2024-01-25 10:55:00,30.12,30.24,30.04,30.22,261406.0,29.0962,29.2121,29.0189,29.1928,261406.0
2024-01-25 11:00:00,30.23,30.29,30.13,30.21,153802.0,29.2024,29.2604,29.1058,29.1831,153802.0
2024-01-25 11:05:00,30.21,30.27,30.14,30.15,148773.0,29.1831,29.2411,29.1155,29.1251,148773.0
2024-01-25 11:10:00,30.16,30.23,30.06,30.14,215837.0,29.1348,29.2024,29.0382,29.1155,215837.0
2024-01-25 11:15:00,30.14,30.18,29.95,30.17,242462.0,29.1155,29.1541,28.9319,29.1445,242462.0
2024-01-25 11:20:00,30.17,30.28,30.15,30.25,224216.0,29.1445,29.2507,29.1251,29.2217,224216.0
2024-01-25 11:25:00,30.25,30.4,30.2,30.39,185669.0,29.2217,29.3666,29.1734,29.357,185669.0
2024-01-25 11:30:00,30.38,30.45,30.35,30.44,144629.0,29.3473,29.4149,29.3183,29.4053,144629.0
2024-01-25 11:35:00,30.43,30.56,30.42,30.54,157055.0,29.3956,29.5212,29.386,29.5019,157055.0
2024-01-25 11:40:00,30.53,30.63,30.52,30.61,128187.0,29.4922,29.5888,29.4826,29.5695,128187.0
2024-01-25 11:45:00,30.6,30.66,30.56,30.57,162534.0,29.5598,29.6178,29.5212,29.5309,162534.0
2024-01-25 11:50:00,30.57,30.57,30.44,30.46,89608.0,29.5309,29.5309,29.4053,29.4246,89608.0
2024-01-25 11:55:00,30.46,30.54,30.38,30.54,74675.0,29.4246,29.5019,29.3473,29.5019,74675.0
2024-01-25 12:00:00,30.54,30.57,30.51,30.56,86087.0,29.5019,29.5309,29.4729,29.5212,86087.0
2024-01-25 12:05:00,30.57,30.58,30.48,30.57,85756.0,29.5309,29.5405,29.4439,29.5309,85756.0
2024-01-25 12:10:00,30.57,30.76,30.56,30.76,95644.0,29.5309,29.7144,29.5212,29.7144,95644.0
2024-01-25 12:15:00,30.76,30.83,30.73,30.79,130607.0,29.7144,29.782,29.6854,29.7434,130607.0
2024-01-25 12:20:00,30.8,30.87,30.79,30.85,110820.0,29.753,29.8207,29.7434,29.8014,110820.0
2024-01-25 12:25:00,30.85,30.94,30.82,30.91,166413.0,29.8014,29.8883,29.7724,29.8593,166413.0
2024-01-25 12:30:00,30.91,30.97,30.82,30.9,196416.0,29.8593,29.9173,29.7724,29.8497,196416.0
2024-01-25 12:35:00,30.91,30.95,30.85,30.9,138466.0,29.8593,29.898,29.8014,29.8497,138466.0
2024-01-25 12:40:00,30.9,30.94,30.82,30.93,76296.0,29.8497,29.8883,29.7724,29.8786,76296.0
2024-01-25 12:45:00,30.92,30.94,30.89,30.94,61053.0,29.869,29.8883,29.84,29.8883,61053.0
2024-01-25 12:50:00,30.94,31.08,30.93,31.08,134935.0,29.8883,30.0235,29.8786,30.0235,134935.0
2024-01-25 12:55:00,31.08,31.08,30.99,31.0,73702.0,30.0235,30.0235,29.9366,29.9463,73702.0
2024-01-25 13:00:00,31.01,31.12,31.0,31.11,76760.0,29.9559,30.0622,29.9463,30.0525,76760.0
2024-01-25 13:05:00,31.12,31.2,31.1,31.13,123395.0,30.0622,30.1395,30.0429,30.0718,123395.0
2024-01-25 13:10:00,31.14,31.14,30.98,31.04,104139.0,30.0815,30.0815,29.9269,29.9849,104139.0
2024-01-25 13:15:00,31.03,31.03,30.9,30.94,62396.0,29.9752,29.9752,29.8497,29.8883,62396.0
2024-01-25 13:20:00,30.95,31.01,30.88,30.89,81775.0,29.898,29.9559,29.8303,29.84,81775.0
2024-01-25 13:25:00,30.9,30.95,30.86,30.91,58761.0,29.8497,29.898,29.811,29.8593,58761.0
2024-01-25 13:30:00,30.91,30.98,30.89,30.92,57798.0,29.8593,29.9269,29.84,29.869,57798.0
2024-01-25 13:35:00,30.92,30.94,30.89,30.92,61715.0,29.869,29.8883,29.84,29.869,61715.0
2024-01-25 13:40:00,30.92,30.95,30.85,30.92,99708.0,29.869,29.898,29.8014,29.869,99708.0
2024-01-25 13:45:00,30.91,30.93,30.76,30.84,94787.0,29.8593,29.8786,29.7144,29.7917,94787.0
2024-01-25 13:50:00,30.84,30.95,30.82,30.95,113685.0,29.7917,29.898,29.7724,29.898,113685.0
2024-01-25 13:55:00,30.94,30.95,30.82,30.83,57078.0,29.8883,29.898,29.7724,29.782,57078.0
2024-01-25 14:00:00,30.83,30.84,30.77,30.8,60848.0,29.782,29.7917,29.7241,29.753,60848.0
2024-01-25 14:05:00,30.8,30.86,30.76,30.86,69225.0,29.753,29.811,29.7144,29.811,69225.0
2024-01-25 14:10:00,30.86,30.92,30.82,30.91,88816.0,29.811,29.869,29.7724,29.8593,88816.0
2024-01-25 14:15:00,30.92,31.05,30.92,31.0,109148.0,29.869,29.9946,29.869,29.9463,109148.0
2024-01-25 14:20:00,31.0,31.01,30.93,30.98,87347.0,29.9463,29.9559,29.8786,29.9269,87347.0
2024-01-25 14:25:00,30.98,31.03,30.97,30.97,107839.0,29.9269,29.9752,29.9173,29.9173,107839.0
2024-01-25 14:30:00,30.98,30.98,30.91,30.97,150489.0,29.9269,29.9269,29.8593,29.9173,150489.0
2024-01-25 14:35:00,30.98,31.04,30.94,31.04,106643.0,29.9269,29.9849,29.8883,29.9849,106643.0
2024-01-25 14:40:00,31.04,31.05,30.76,30.77,117357.0,29.9849,29.9946,29.7144,29.7241,117357.0
2024-01-25 14:45:00,30.77,30.77,30.6,30.63,158479.0,29.7241,29.7241,29.5598,29.5888,158479.0
2024-01-25 14:50:00,30.62,30.62,30.46,30.51,182312.0,29.5792,29.5792,29.4246,29.4729,182312.0
2024-01-25 14:55:00,30.51,30.54,30.42,30.51,181867.0,29.4729,29.5019,29.386,29.4729,181867.0
2024-01-25 15:00:00,30.5,30.5,30.28,30.29,156288.0,29.4632,29.4632,29.2507,29.2604,156288.0
2024-01-25 15:05:00,30.28,30.28,30.11,30.14,250641.0,29.2507,29.2507,29.0865,29.1155,250641.0
2024-01-25 15:10:00,30.14,30.29,30.14,30.21,253922.0,29.1155,29.2604,29.1155,29.1831,253922.0
2024-01-25 15:15:00,30.21,30.24,30.15,30.2,210961.0,29.1831,29.2121,29.1251,29.1734,210961.0
2024-01-25 15:20:00,30.2,30.24,30.14,30.21,180454.0,29.1734,29.2121,29.1155,29.1831,180454.0
2024-01-25 15:25:00,30.21,30.22,30.11,30.2,181844.0,29.1831,29.1928,29.0865,29.1734,181844.0
2024-01-25 15:30:00,30.2,30.35,30.17,30.35,200597.0,29.1734,29.3183,29.1445,29.3183,200597.0
2024-01-25 15:35:00,30.34,30.4,30.27,30.3,160210.0,29.3087,29.3666,29.2411,29.27,160210.0
2024-01-25 15:40:00,30.29,30.41,30.29,30.36,196390.0,29.2604,29.3763,29.2604,29.328,196390.0
2024-01-25 15:45:00,30.37,30.45,30.35,30.45,199461.0,29.3377,29.4149,29.3183,29.4149,199461.0
2024-01-25 15:50:00,30.44,30.51,30.43,30.46,341226.0,29.4053,29.4729,29.3956,29.4246,341226.0
2024-01-25 15:55:00,30.46,30.48,30.36,30.39,1106596.0,29.4246,29.4439,29.328,29.357,1106596.0
2024-01-26 09:30:00,30.53,31.14,30.49,31.09,249957.0,29.4922,30.0815,29.4536,30.0332,249957.0
2024-01-26 09:35:00,31.11,31.14,30.82,30.9,144423.0,30.0525,30.0815,29.7724,29.8497,144423.0
2024-01-26 09:40:00,30.92,31.15,30.9,30.97,149919.0,29.869,30.0912,29.8497,29.9173,149919.0
2024-01-26 09:45:00,30.99,31.1,30.93,30.96,155790.0,29.9366,30.0429,29.8786,29.9076,155790.0
2024-01-26 09:50:00,30.96,31.03,30.87,30.87,75590.0,29.9076,29.9752,29.8207,29.8207,75590.0
2024-01-26 09:55:00,30.88,30.88,30.62,30.62,90431.0,29.8303,29.8303,29.5792,29.5792,90431.0
2024-01-26 10:00:00,30.61,30.68,30.39,30.39,133359.0,29.5695,29.6371,29.357,29.357,133359.0
2024-01-26 10:05:00,30.4,30.45,30.28,30.3,133550.0,29.3666,29.4149,29.2507,29.27,133550.0
2024-01-26 10:10:00,30.3,30.38,30.16,30.19,107219.0,29.27,29.3473,29.1348,29.1638,107219.0
2024-01-26 10:15:00,30.18,30.24,30.12,30.19,114874.0,29.1541,29.2121,29.0962,29.1638,114874.0
2024-01-26 10:20:00,30.19,30.21,30.08,30.16,196386.0,29.1638,29.1831,29.0575,29.1348,196386.0
2024-01-26 10:25:00,30.17,30.18,30.04,30.06,121439.0,29.1445,29.1541,29.0189,29.0382,121439.0
2024-01-26 10:30:00,30.06,30.11,29.96,29.98,225550.0,29.0382,29.0865,28.9416,28.9609,225550.0
2024-01-26 10:35:00,29.97,30.01,29.91,29.93,114556.0,28.9513,28.9899,28.8933,28.9126,114556.0
2024-01-26 10:40:00,29.93,30.05,29.92,29.95,127575.0,28.9126,29.0285,28.903,28.9319,127575.0
2024-01-26 10:45:00,29.95,30.02,29.93,30.0,86547.0,28.9319,28.9996,28.9126,28.9802,86547.0
2024-01-26 10:50:00,29.99,30.07,29.99,30.06,89814.0,28.9706,29.0479,28.9706,29.0382,89814.0
2024-01-26 10:55:00,30.06,30.09,30.03,30.07,79221.0,29.0382,29.0672,29.0092,29.0479,79221.0
2024-01-26 11:00:00,30.08,30.08,29.99,30.04,67241.0,29.0575,29.0575,28.9706,29.0189,67241.0
2024-01-26 11:05:00,30.04,30.15,30.02,30.15,74327.0,29.0189,29.1251,28.9996,29.1251,74327.0
2024-01-26 11:10:00,30.16,30.22,30.14,30.2,54762.0,29.1348,29.1928,29.1155,29.1734,54762.0
2024-01-26 11:15:00,30.2,30.27,30.17,30.18,57502.0,29.1734,29.2411,29.1445,29.1541,57502.0
2024-01-26 11:20:00,30.18,30.18,30.09,30.12,54524.0,29.1541,29.1541,29.0672,29.0962,54524.0
2024-01-26 11:25:00,30.12,30.19,30.09,30.18,65901.0,29.0962,29.1638,29.0672,29.1541,65901.0
2024-01-26 11:30:00,30.18,30.25,30.18,30.24,60222.0,29.1541,29.2217,29.1541,29.2121,60222.0
2024-01-26 11:35:00,30.24,30.28,30.21,30.28,65199.0,29.2121,29.2507,29.1831,29.2507,65199.0
2024-01-26 11:40:00,30.27,30.27,30.16,30.17,47221.0,29.2411,29.2411,29.1348,29.1445,47221.0
2024-01-26 11:45:00,30.16,30.18,30.1,30.11,44487.0,29.1348,29.1541,29.0768,29.0865,44487.0
2024-01-26 11:50:00,30.11,30.11,30.04,30.09,59304.0,29.0865,29.0865,29.0189,29.0672,59304.0
2024-01-26 11:55:00,30.08,30.12,30.07,30.09,36628.0,29.0575,29.0962,29.0479,29.0672,36628.0
2024-01-26 12:00:00,30.09,30.09,30.01,30.04,44204.0,29.0672,29.0672,28.9899,29.0189,44204.0
2024-01-26 12:05:00,30.04,30.05,29.98,29.98,33078.0,29.0189,29.0285,28.9609,28.9609,33078.0
2024-01-26 12:10:00,29.98,29.98,29.95,29.96,36457.0,28.9609,28.9609,28.9319,28.9416,36457.0
2024-01-26 12:15:00,29.96,30.02,29.96,30.02,40447.0,28.9416,28.9996,28.9416,28.9996,40447.0
2024-01-26 12:20:00,30.02,30.07,30.01,30.05,40488.0,28.9996,29.0479,28.9899,29.0285,40488.0
2024-01-26 12:25:00,30.05,30.06,29.98,30.01,66019.0,29.0285,29.0382,28.9609,28.9899,66019.0
2024-01-26 12:30:00,30.01,30.03,29.95,29.95,137541.0,28.9899,29.0092,28.9319,28.9319,137541.0
2024-01-26 12:35:00,29.96,29.96,29.9,29.92,72570.0,28.9416,28.9416,28.8836,28.903,72570.0
2024-01-26 12:40:00,29.93,29.95,29.89,29.95,44411.0,28.9126,28.9319,28.874,28.9319,44411.0
2024-01-26 12:45:00,29.95,29.97,29.89,29.9,70752.0,28.9319,28.9513,28.874,28.8836,70752.0
2024-01-26 12:50:00,29.89,29.91,29.83,29.88,106522.0,28.874,28.8933,28.816,28.8643,106522.0
2024-01-26 12:55:00,29.89,29.9,29.85,29.87,47187.0,28.874,28.8836,28.8353,28.8547,47187.0
2024-01-26 13:00:00,29.87,29.91,29.86,29.88,58681.0,28.8547,28.8933,28.845,28.8643,58681.0
2024-01-26 13:05:00,29.87,29.87,29.81,29.84,96840.0,28.8547,28.8547,28.7967,28.8257,96840.0
2024-01-26 13:10:00,29.84,29.93,29.83,29.92,41616.0,28.8257,28.9126,28.816,28.903,41616.0
2024-01-26 13:15:00,29.91,30.0,29.9,29.96,44627.0,28.8933,28.9802,28.8836,28.9416,44627.0
2024-01-26 13:20:00,29.96,30.0,29.96,29.98,33772.0,28.9416,28.9802,28.9416,28.9609,33772.0
2024-01-26 13:25:00,29.99,30.05,29.99,30.02,103425.0,28.9706,29.0285,28.9706,28.9996,103425.0
2024-01-26 13:30:00,30.02,30.02,29.97,30.0,25199.0,28.9996,28.9996,28.9513,28.9802,25199.0
2024-01-26 13:35:00,30.0,30.0,29.92,29.93,33592.0,28.9802,28.9802,28.903,28.9126,33592.0
2024-01-26 13:40:00,29.93,29.95,29.85,29.88,48695.0,28.9126,28.9319,28.8353,28.8643,48695.0
2024-01-26 13:45:00,29.87,29.9,29.86,29.89,53651.0,28.8547,28.8836,28.845,28.874,53651.0
2024-01-26 13:50:00,29.89,29.93,29.87,29.93,55201.0,28.874,28.9126,28.8547,28.9126,55201.0
2024-01-26 13:55:00,29.92,29.94,29.9,29.92,21995.0,28.903,28.9223,28.8836,28.903,21995.0
2024-01-26 14:00:00,29.92,29.97,29.9,29.96,42068.0,28.903,28.9513,28.8836,28.9416,42068.0
2024-01-26 14:05:00,29.96,29.96,29.93,29.94,32007.0,28.9416,28.9416,28.9126,28.9223,32007.0
2024-01-26 14:10:00,29.94,29.97,29.9,29.96,59147.0,28.9223,28.9513,28.8836,28.9416,59147.0
2024-01-26 14:15:00,29.96,30.0,29.96,29.98,29903.0,28.9416,28.9802,28.9416,28.9609,29903.0
2024-01-26 14:20:00,29.98,30.0,29.96,29.99,33270.0,28.9609,28.9802,28.9416,28.9706,33270.0
2024-01-26 14:25:00,29.99,30.01,29.97,29.98,42039.0,28.9706,28.9899,28.9513,28.9609,42039.0
2024-01-26 14:30:00,29.98,29.99,29.95,29.96,48621.0,28.9609,28.9706,28.9319,28.9416,48621.0
2024-01-26 14:35:00,29.96,29.97,29.92,29.96,53194.0,28.9416,28.9513,28.903,28.9416,53194.0
2024-01-26 14:40:00,29.96,29.99,29.94,29.95,128001.0,28.9416,28.9706,28.9223,28.9319,128001.0
2024-01-26 14:45:00,29.96,29.96,29.9,29.91,81710.0,28.9416,28.9416,28.8836,28.8933,81710.0
2024-01-26 14:50:00,29.92,29.95,29.91,29.93,48128.0,28.903,28.9319,28.8933,28.9126,48128.0
2024-01-26 14:55:00,29.94,29.97,29.88,29.96,54091.0,28.9223,28.9513,28.8643,28.9416,54091.0
2024-01-26 15:00:00,29.96,29.97,29.92,29.92,64758.0,28.9416,28.9513,28.903,28.903,64758.0
2024-01-26 15:05:00,29.92,29.93,29.88,29.9,70324.0,28.903,28.9126,28.8643,28.8836,70324.0
2024-01-26 15:10:00,29.9,29.91,29.84,29.86,80520.0,28.8836,28.8933,28.8257,28.845,80520.0
2024-01-26 15:15:00,29.86,29.87,29.83,29.83,61972.0,28.845,28.8547,28.816,28.816,61972.0
2024-01-26 15:20:00,29.84,29.84,29.73,29.73,141080.0,28.8257,28.8257,28.7194,28.7194,141080.0
2024-01-26 15:25:00,29.74,29.76,29.7,29.73,194263.0,28.7291,28.7484,28.6904,28.7194,194263.0
2024-01-26 15:30:00,29.73,29.76,29.68,29.7,118482.0,28.7194,28.7484,28.6711,28.6904,118482.0
2024-01-26 15:35:00,29.7,29.81,29.7,29.8,149353.0,28.6904,28.7967,28.6904,28.787,149353.0
2024-01-26 15:40:00,29.8,29.93,29.77,29.93,163289.0,28.787,28.9126,28.7581,28.9126,163289.0
2024-01-26 15:45:00,29.94,30.0,29.92,29.99,196882.0,28.9223,28.9802,28.903,28.9706,196882.0
2024-01-26 15:50:00,29.99,30.11,29.98,30.09,372045.0,28.9706,29.0865,28.9609,29.0672,372045.0
2024-01-26 15:55:00,30.09,30.11,30.04,30.1,792076.0,29.0672,29.0865,29.0189,29.0768,792076.0
2024-01-29 09:30:00,30.17,30.3,29.94,29.96,221692.0,29.1445,29.27,28.9223,28.9416,221692.0
2024-01-29 09:35:00,29.96,29.99,29.74,29.75,150419.0,28.9416,28.9706,28.7291,28.7387,150419.0
2024-01-29 09:40:00,29.75,29.76,29.6,29.7,84068.0,28.7387,28.7484,28.5938,28.6904,84068.0
2024-01-29 09:45:00,29.71,29.75,29.61,29.64,92419.0,28.7001,28.7387,28.6035,28.6325,92419.0
2024-01-29 09:50:00,29.64,29.66,29.5,29.58,118759.0,28.6325,28.6518,28.4972,28.5745,118759.0
2024-01-29 09:55:00,29.58,29.63,29.53,29.54,167209.0,28.5745,28.6228,28.5262,28.5359,167209.0
2024-01-29 10:00:00,29.54,29.56,29.41,29.5,142533.0,28.5359,28.5552,28.4103,28.4972,142533.0
2024-01-29 10:05:00,29.5,29.62,29.46,29.61,294956.0,28.4972,28.6132,28.4586,28.6035,294956.0
2024-01-29 10:10:00,29.62,29.82,29.61,29.64,236604.0,28.6132,28.8064,28.6035,28.6325,236604.0
2024-01-29 10:15:00,29.63,29.87,29.62,29.85,69964.0,28.6228,28.8547,28.6132,28.8353,69964.0
2024-01-29 10:20:00,29.85,29.88,29.8,29.8,68706.0,28.8353,28.8643,28.787,28.787,68706.0
2024-01-29 10:25:00,29.8,29.88,29.76,29.87,69620.0,28.787,28.8643,28.7484,28.8547,69620.0
2024-01-29 10:30:00,29.87,29.87,29.76,29.8,40064.0,28.8547,28.8547,28.7484,28.787,40064.0
2024-01-29 10:35:00,29.81,29.85,29.79,29.83,30729.0,28.7967,28.8353,28.7774,28.816,30729.0
2024-01-29 10:40:00,29.84,29.91,29.83,29.88,52555.0,28.8257,28.8933,28.816,28.8643,52555.0
2024-01-29 10:45:00,29.89,29.9,29.84,29.88,186203.0,28.874,28.8836,28.8257,28.8643,186203.0
2024-01-29 10:50:00,29.89,29.96,29.87,29.95,39168.0,28.874,28.9416,28.8547,28.9319,39168.0
2024-01-29 10:55:00,29.95,29.97,29.88,29.9,46302.0,28.9319,28.9513,28.8643,28.8836,46302.0
2024-01-29 11:00:00,29.9,29.91,29.84,29.89,36036.0,28.8836,28.8933,28.8257,28.874,36036.0
2024-01-29 11:05:00,29.89,29.92,29.85,29.89,30213.0,28.874,28.903,28.8353,28.874,30213.0
2024-01-29 11:10:00,29.89,29.89,29.81,29.85,39993.0,28.874,28.874,28.7967,28.8353,39993.0
2024-01-29 11:15:00,29.86,29.92,29.85,29.87,26173.0,28.845,28.903,28.8353,28.8547,26173.0
2024-01-29 11:20:00,29.87,29.88,29.84,29.86,25660.0,28.8547,28.8643,28.8257,28.845,25660.0
2024-01-29 11:25:00,29.85,29.86,29.79,29.8,62147.0,28.8353,28.845,28.7774,28.787,62147.0
2024-01-29 11:30:00,29.8,29.88,29.8,29.84,155777.0,28.787,28.8643,28.787,28.8257,155777.0
2024-01-29 11:35:00,29.84,29.94,29.83,29.89,47286.0,28.8257,28.9223,28.816,28.874,47286.0
2024-01-29 11:40:00,29.9,29.95,29.89,29.94,36590.0,28.8836,28.9319,28.874,28.9223,36590.0
2024-01-29 11:45:00,29.93,29.97,29.93,29.97,53421.0,28.9126,28.9513,28.9126,28.9513,53421.0
2024-01-29 11:50:00,29.96,29.97,29.91,29.93,39644.0,28.9416,28.9513,28.8933,28.9126,39644.0
2024-01-29 11:55:00,29.94,29.98,29.9,29.92,35832.0,28.9223,28.9609,28.8836,28.903,35832.0
2024-01-29 12:00:00,29.92,29.92,29.83,29.83,46265.0,28.903,28.903,28.816,28.816,46265.0
2024-01-29 12:05:00,29.84,29.84,29.75,29.76,54964.0,28.8257,28.8257,28.7387,28.7484,54964.0
2024-01-29 12:10:00,29.76,29.83,29.74,29.8,53451.0,28.7484,28.816,28.7291,28.787,53451.0
2024-01-29 12:15:00,29.8,29.9,29.8,29.89,28282.0,28.787,28.8836,28.787,28.874,28282.0
2024-01-29 12:20:00,29.9,29.98,29.88,29.98,30960.0,28.8836,28.9609,28.8643,28.9609,30960.0
2024-01-29 12:25:00,29.98,30.0,29.95,29.97,43058.0,28.9609,28.9802,28.9319,28.9513,43058.0
2024-01-29 12:30:00,29.97,30.0,29.96,30.0,28905.0,28.9513,28.9802,28.9416,28.9802,28905.0
2024-01-29 12:35:00,30.0,30.06,29.98,30.05,28005.0,28.9802,29.0382,28.9609,29.0285,28005.0
2024-01-29 12:40:00,30.05,30.08,30.02,30.04,26971.0,29.0285,29.0575,28.9996,29.0189,26971.0
2024-01-29 12:45:00,30.04,30.04,29.99,30.0,55612.0,29.0189,29.0189,28.9706,28.9802,55612.0
2024-01-29 12:50:00,30.0,30.02,29.97,29.99,20693.0,28.9802,28.9996,28.9513,28.9706,20693.0
2024-01-29 12:55:00,29.98,29.99,29.95,29.96,38654.0,28.9609,28.9706,28.9319,28.9416,38654.0
2024-01-29 13:00:00,29.96,29.96,29.91,29.94,27265.0,28.9416,28.9416,28.8933,28.9223,27265.0
2024-01-29 13:05:00,29.95,30.0,29.94,29.98,16086.0,28.9319,28.9802,28.9223,28.9609,16086.0
2024-01-29 13:10:00,29.98,29.99,29.91,29.92,50120.0,28.9609,28.9706,28.8933,28.903,50120.0
2024-01-29 13:15:00,29.92,29.99,29.91,29.98,34859.0,28.903,28.9706,28.8933,28.9609,34859.0
2024-01-29 13:20:00,29.98,30.01,29.97,29.99,21035.0,28.9609,28.9899,28.9513,28.9706,21035.0
2024-01-29 13:25:00,30.0,30.05,29.99,30.05,28187.0,28.9802,29.0285,28.9706,29.0285,28187.0
2024-01-29 13:30:00,30.05,30.07,30.04,30.05,30306.0,29.0285,29.0479,29.0189,29.0285,30306.0
2024-01-29 13:35:00,30.05,30.07,30.03,30.04,21363.0,29.0285,29.0479,29.0092,29.0189,21363.0
2024-01-29 13:40:00,30.03,30.04,29.99,30.01,23948.0,29.0092,29.0189,28.9706,28.9899,23948.0
2024-01-29 13:45:00,30.01,30.02,29.99,30.0,18586.0,28.9899,28.9996,28.9706,28.9802,18586.0
2024-01-29 13:50:00,30.01,30.01,29.98,30.0,33911.0,28.9899,28.9899,28.9609,28.9802,33911.0
2024-01-29 13:55:00,30.0,30.03,29.99,30.01,41251.0,28.9802,29.0092,28.9706,28.9899,41251.0
2024-01-29 14:00:00,30.02,30.02,30.0,30.0,31309.0,28.9996,28.9996,28.9802,28.9802,31309.0
2024-01-29 14:05:00,30.0,30.0,29.94,29.94,56251.0,28.9802,28.9802,28.9223,28.9223,56251.0
2024-01-29 14:10:00,29.95,29.99,29.92,29.93,27749.0,28.9319,28.9706,28.903,28.9126,27749.0
2024-01-29 14:15:00,29.93,29.96,29.92,29.95,25064.0,28.9126,28.9416,28.903,28.9319,25064.0
2024-01-29 14:20:00,29.94,29.95,29.9,29.91,37183.0,28.9223,28.9319,28.8836,28.8933,37183.0
2024-01-29 14:25:00,29.92,29.92,29.87,29.91,26463.0,28.903,28.903,28.8547,28.8933,26463.0
2024-01-29 14:30:00,29.91,29.93,29.87,29.88,25376.0,28.8933,28.9126,28.8547,28.8643,25376.0
2024-01-29 14:35:00,29.88,29.89,29.85,29.87,24859.0,28.8643,28.874,28.8353,28.8547,24859.0
2024-01-29 14:40:00,29.87,29.9,29.86,29.87,36910.0,28.8547,28.8836,28.845,28.8547,36910.0
2024-01-29 14:45:00,29.87,29.88,29.84,29.84,21701.0,28.8547,28.8643,28.8257,28.8257,21701.0
2024-01-29 14:50:00,29.85,29.87,29.82,29.86,44885.0,28.8353,28.8547,28.8064,28.845,44885.0
2024-01-29 14:55:00,29.86,29.86,29.84,29.85,28090.0,28.845,28.845,28.8257,28.8353,28090.0
2024-01-29 15:00:00,29.84,29.95,29.84,29.9,57182.0,28.8257,28.9319,28.8257,28.8836,57182.0
2024-01-29 15:05:00,29.89,29.95,29.87,29.91,112010.0,28.874,28.9319,28.8547,28.8933,112010.0
2024-01-29 15:10:00,29.91,29.95,29.9,29.95,79014.0,28.8933,28.9319,28.8836,28.9319,79014.0
2024-01-29 15:15:00,29.95,30.08,29.94,30.08,131265.0,28.9319,29.0575,28.9223,29.0575,131265.0
2024-01-29 15:20:00,30.08,30.16,30.08,30.13,128723.0,29.0575,29.1348,29.0575,29.1058,128723.0
2024-01-29 15:25:00,30.13,30.16,30.1,30.14,162999.0,29.1058,29.1348,29.0768,29.1155,162999.0
2024-01-29 15:30:00,30.14,30.19,30.12,30.17,168617.0,29.1155,29.1638,29.0962,29.1445,168617.0
2024-01-29 15:35:00,30.17,30.18,30.13,30.15,146082.0,29.1445,29.1541,29.1058,29.1251,146082.0
2024-01-29 15:40:00,30.15,30.15,30.08,30.08,91977.0,29.1251,29.1251,29.0575,29.0575,91977.0
2024-01-29 15:45:00,30.08,30.09,30.0,30.01,107841.0,29.0575,29.0672,28.9802,28.9899,107841.0
2024-01-29 15:50:00,30.02,30.1,30.01,30.09,210555.0,28.9996,29.0768,28.9899,29.0672,210555.0
2024-01-29 15:55:00,30.09,30.21,30.09,30.21,608892.0,29.0672,29.1831,29.0672,29.1831,608892.0
2024-01-30 09:30:00,29.81,30.02,29.81,30.02,95331.0,28.7967,28.9996,28.7967,28.9996,95331.0
2024-01-30 09:35:00,30.04,30.1,29.97,30.05,69666.0,29.0189,29.0768,28.9513,29.0285,69666.0
2024-01-30 09:40:00,30.05,30.24,30.01,30.15,82033.0,29.0285,29.2121,28.9899,29.1251,82033.0
2024-01-30 09:45:00,30.17,30.21,30.05,30.11,61197.0,29.1445,29.1831,29.0285,29.0865,61197.0
2024-01-30 09:50:00,30.12,30.14,29.96,30.04,42690.0,29.0962,29.1155,28.9416,29.0189,42690.0
2024-01-30 09:55:00,30.04,30.15,30.03,30.1,42482.0,29.0189,29.1251,29.0092,29.0768,42482.0
2024-01-30 10:00:00,30.11,30.11,30.01,30.04,49498.0,29.0865,29.0865,28.9899,29.0189,49498.0
2024-01-30 10:05:00,30.03,30.1,29.97,30.09,31204.0,29.0092,29.0768,28.9513,29.0672,31204.0
2024-01-30 10:10:00,30.07,30.08,29.98,30.02,38852.0,29.0479,29.0575,28.9609,28.9996,38852.0
2024-01-30 10:15:00,30.0,30.05,29.98,30.01,42440.0,28.9802,29.0285,28.9609,28.9899,42440.0
2024-01-30 10:20:00,30.01,30.02,29.95,29.98,21822.0,28.9899,28.9996,28.9319,28.9609,21822.0
2024-01-30 10:25:00,30.0,30.04,29.99,30.02,44844.0,28.9802,29.0189,28.9706,28.9996,44844.0
2024-01-30 10:30:00,30.03,30.03,29.97,30.02,23350.0,29.0092,29.0092,28.9513,28.9996,23350.0
2024-01-30 10:35:00,30.03,30.08,30.02,30.04,38407.0,29.0092,29.0575,28.9996,29.0189,38407.0
2024-01-30 10:40:00,30.03,30.05,29.97,30.02,24081.0,29.0092,29.0285,28.9513,28.9996,24081.0
2024-01-30 10:45:00,30.02,30.05,30.0,30.01,50619.0,28.9996,29.0285,28.9802,28.9899,50619.0
2024-01-30 10:50:00,30.0,30.04,29.94,29.99,44579.0,28.9802,29.0189,28.9223,28.9706,44579.0
2024-01-30 10:55:00,29.98,30.0,29.94,29.95,54633.0,28.9609,28.9802,28.9223,28.9319,54633.0
2024-01-30 11:00:00,29.94,30.0,29.92,29.96,36113.0,28.9223,28.9802,28.903,28.9416,36113.0
2024-01-30 11:05:00,29.96,29.98,29.92,29.97,37863.0,28.9416,28.9609,28.903,28.9513,37863.0
2024-01-30 11:10:00,29.98,30.0,29.94,29.99,20293.0,28.9609,28.9802,28.9223,28.9706,20293.0
2024-01-30 11:15:00,29.99,30.0,29.96,29.96,34446.0,28.9706,28.9802,28.9416,28.9416,34446.0
2024-01-30 11:20:00,29.96,30.0,29.94,29.97,59720.0,28.9416,28.9802,28.9223,28.9513,59720.0
2024-01-30 11:25:00,29.98,30.01,29.96,30.0,81376.0,28.9609,28.9899,28.9416,28.9802,81376.0
2024-01-30 11:30:00,30.0,30.05,29.97,30.03,36586.0,28.9802,29.0285,28.9513,29.0092,36586.0
2024-01-30 11:35:00,30.04,30.16,30.03,30.16,52468.0,29.0189,29.1348,29.0092,29.1348,52468.0
2024-01-30 11:40:00,30.17,30.21,30.15,30.2,45061.0,29.1445,29.1831,29.1251,29.1734,45061.0
2024-01-30 11:45:00,30.21,30.22,30.16,30.21,43072.0,29.1831,29.1928,29.1348,29.1831,43072.0
2024-01-30 11:50:00,30.21,30.22,30.19,30.2,30550.0,29.1831,29.1928,29.1638,29.1734,30550.0
2024-01-30 11:55:00,30.21,30.21,30.16,30.16,39403.0,29.1831,29.1831,29.1348,29.1348,39403.0
2024-01-30 12:00:00,30.17,30.21,30.15,30.16,47117.0,29.1445,29.1831,29.1251,29.1348,47117.0
2024-01-30 12:05:00,30.17,30.21,30.16,30.19,24944.0,29.1445,29.1831,29.1348,29.1638,24944.0
2024-01-30 12:10:00,30.19,30.24,30.19,30.23,24716.0,29.1638,29.2121,29.1638,29.2024,24716.0
2024-01-30 12:15:00,30.24,30.32,30.22,30.3,56253.0,29.2121,29.2894,29.1928,29.27,56253.0
2024-01-30 12:20:00,30.3,30.35,30.3,30.34,28459.0,29.27,29.3183,29.27,29.3087,28459.0
2024-01-30 12:25:00,30.34,30.34,30.29,30.32,61676.0,29.3087,29.3087,29.2604,29.2894,61676.0
2024-01-30 12:30:00,30.32,30.34,30.29,30.33,59320.0,29.2894,29.3087,29.2604,29.299,59320.0
2024-01-30 12:35:00,30.33,30.34,30.25,30.26,35241.0,29.299,29.3087,29.2217,29.2314,35241.0
2024-01-30 12:40:00,30.26,30.28,30.24,30.27,35700.0,29.2314,29.2507,29.2121,29.2411,35700.0
2024-01-30 12:45:00,30.27,30.27,30.22,30.24,14606.0,29.2411,29.2411,29.1928,29.2121,14606.0
2024-01-30 12:50:00,30.24,30.26,30.22,30.26,16658.0,29.2121,29.2314,29.1928,29.2314,16658.0
2024-01-30 12:55:00,30.26,30.29,30.25,30.28,27812.0,29.2314,29.2604,29.2217,29.2507,27812.0
2024-01-30 13:00:00,30.28,30.29,30.25,30.26,20824.0,29.2507,29.2604,29.2217,29.2314,20824.0
2024-01-30 13:05:00,30.26,30.31,30.25,30.29,53026.0,29.2314,29.2797,29.2217,29.2604,53026.0
2024-01-30 13:10:00,30.29,30.33,30.29,30.33,36234.0,29.2604,29.299,29.2604,29.299,36234.0
2024-01-30 13:15:00,30.33,30.38,30.32,30.38,37131.0,29.299,29.3473,29.2894,29.3473,37131.0
2024-01-30 13:20:00,30.38,30.46,30.37,30.46,44814.0,29.3473,29.4246,29.3377,29.4246,44814.0
2024-01-30 13:25:00,30.46,30.48,30.42,30.44,77080.0,29.4246,29.4439,29.386,29.4053,77080.0
2024-01-30 13:30:00,30.44,30.47,30.41,30.42,49403.0,29.4053,29.4343,29.3763,29.386,49403.0
2024-01-30 13:35:00,30.42,30.42,30.35,30.36,23905.0,29.386,29.386,29.3183,29.328,23905.0
2024-01-30 13:40:00,30.36,30.42,30.35,30.41,35791.0,29.328,29.386,29.3183,29.3763,35791.0
2024-01-30 13:45:00,30.41,30.43,30.38,30.4,55490.0,29.3763,29.3956,29.3473,29.3666,55490.0
2024-01-30 13:50:00,30.4,30.41,30.37,30.38,34873.0,29.3666,29.3763,29.3377,29.3473,34873.0
2024-01-30 13:55:00,30.38,30.38,30.32,30.33,21520.0,29.3473,29.3473,29.2894,29.299,21520.0
2024-01-30 14:00:00,30.34,30.35,30.31,30.31,23631.0,29.3087,29.3183,29.2797,29.2797,23631.0
2024-01-30 14:05:00,30.31,30.32,30.29,30.31,21520.0,29.2797,29.2894,29.2604,29.2797,21520.0
2024-01-30 14:10:00,30.31,30.34,30.3,30.33,26457.0,29.2797,29.3087,29.27,29.299,26457.0
2024-01-30 14:15:00,30.32,30.32,30.25,30.25,44110.0,29.2894,29.2894,29.2217,29.2217,44110.0
2024-01-30 14:20:00,30.26,30.28,30.24,30.26,41338.0,29.2314,29.2507,29.2121,29.2314,41338.0
2024-01-30 14:25:00,30.25,30.3,30.25,30.3,26180.0,29.2217,29.27,29.2217,29.27,26180.0
2024-01-30 14:30:00,30.3,30.31,30.28,30.29,17039.0,29.27,29.2797,29.2507,29.2604,17039.0
2024-01-30 14:35:00,30.28,30.29,30.25,30.28,35584.0,29.2507,29.2604,29.2217,29.2507,35584.0
2024-01-30 14:40:00,30.27,30.3,30.26,30.27,42710.0,29.2411,29.27,29.2314,29.2411,42710.0
2024-01-30 14:45:00,30.27,30.29,30.25,30.29,15202.0,29.2411,29.2604,29.2217,29.2604,15202.0
2024-01-30 14:50:00,30.29,30.31,30.25,30.3,65085.0,29.2604,29.2797,29.2217,29.27,65085.0
2024-01-30 14:55:00,30.3,30.32,30.29,30.3,31586.0,29.27,29.2894,29.2604,29.27,31586.0
2024-01-30 15:00:00,30.3,30.31,30.27,30.28,32403.0,29.27,29.2797,29.2411,29.2507,32403.0
2024-01-30 15:05:00,30.28,30.31,30.26,30.3,42011.0,29.2507,29.2797,29.2314,29.27,42011.0
2024-01-30 15:10:00,30.3,30.31,30.26,30.26,30503.0,29.27,29.2797,29.2314,29.2314,30503.0
2024-01-30 15:15:00,30.25,30.27,30.24,30.25,18447.0,29.2217,29.2411,29.2121,29.2217,18447.0
2024-01-30 15:20:00,30.26,30.26,30.21,30.22,36986.0,29.2314,29.2314,29.1831,29.1928,36986.0
2024-01-30 15:25:00,30.22,30.26,30.22,30.26,31750.0,29.1928,29.2314,29.1928,29.2314,31750.0
2024-01-30 15:30:00,30.25,30.28,30.22,30.24,64877.0,29.2217,29.2507,29.1928,29.2121,64877.0
2024-01-30 15:35:00,30.23,30.25,30.21,30.22,40158.0,29.2024,29.2217,29.1831,29.1928,40158.0
2024-01-30 15:40:00,30.21,30.22,30.17,30.18,70586.0,29.1831,29.1928,29.1445,29.1541,70586.0
2024-01-30 15:45:00,30.18,30.2,30.16,30.18,98785.0,29.1541,29.1734,29.1348,29.1541,98785.0
2024-01-30 15:50:00,30.18,30.2,30.14,30.15,119733.0,29.1541,29.1734,29.1155,29.1251,119733.0
2024-01-30 15:55:00,30.15,30.21,30.12,30.2,432039.0,29.1251,29.1831,29.0962,29.1734,432039.0
2024-01-31 09:30:00,30.1,30.1,29.44,29.5,178869.0,29.0768,29.0768,28.4393,28.4972,178869.0
2024-01-31 09:35:00,29.51,29.71,29.45,29.64,134738.0,28.5069,28.7001,28.4489,28.6325,134738.0
2024-01-31 09:40:00,29.64,29.81,29.64,29.76,52140.0,28.6325,28.7967,28.6325,28.7484,52140.0
2024-01-31 09:45:00,29.73,29.79,29.69,29.77,67242.0,28.7194,28.7774,28.6808,28.7581,67242.0
2024-01-31 09:50:00,29.79,29.89,29.74,29.87,59199.0,28.7774,28.874,28.7291,28.8547,59199.0
2024-01-31 09:55:00,29.86,29.91,29.83,29.89,55818.0,28.845,28.8933,28.816,28.874,55818.0
2024-01-31 10:00:00,29.89,29.92,29.74,29.77,49854.0,28.874,28.903,28.7291,28.7581,49854.0
2024-01-31 10:05:00,29.78,29.78,29.66,29.7,48452.0,28.7677,28.7677,28.6518,28.6904,48452.0
2024-01-31 10:10:00,29.72,29.8,29.68,29.79,55372.0,28.7098,28.787,28.6711,28.7774,55372.0
2024-01-31 10:15:00,29.78,29.8,29.72,29.74,42203.0,28.7677,28.787,28.7098,28.7291,42203.0
2024-01-31 10:20:00,29.74,29.88,29.73,29.82,41976.0,28.7291,28.8643,28.7194,28.8064,41976.0
2024-01-31 10:25:00,29.83,30.15,29.83,30.1,119728.0,28.816,29.1251,28.816,29.0768,119728.0
2024-01-31 10:30:00,30.1,30.15,30.01,30.03,46311.0,29.0768,29.1251,28.9899,29.0092,46311.0
2024-01-31 10:35:00,30.03,30.04,29.98,29.99,33588.0,29.0092,29.0189,28.9609,28.9706,33588.0
2024-01-31 10:40:00,29.98,30.09,29.98,30.08,41261.0,28.9609,29.0672,28.9609,29.0575,41261.0
2024-01-31 10:45:00,30.08,30.15,30.04,30.14,25312.0,29.0575,29.1251,29.0189,29.1155,25312.0
2024-01-31 10:50:00,30.13,30.15,30.09,30.13,28077.0,29.1058,29.1251,29.0672,29.1058,28077.0
2024-01-31 10:55:00,30.12,30.2,30.1,30.11,32146.0,29.0962,29.1734,29.0768,29.0865,32146.0
2024-01-31 11:00:00,30.11,30.12,30.08,30.1,33348.0,29.0865,29.0962,29.0575,29.0768,33348.0
2024-01-31 11:05:00,30.1,30.1,30.05,30.08,62057.0,29.0768,29.0768,29.0285,29.0575,62057.0
2024-01-31 11:10:00,30.09,30.15,30.07,30.15,31825.0,29.0672,29.1251,29.0479,29.1251,31825.0
2024-01-31 11:15:00,30.15,30.19,30.14,30.15,35987.0,29.1251,29.1638,29.1155,29.1251,35987.0
2024-01-31 11:20:00,30.14,30.17,30.09,30.1,35568.0,29.1155,29.1445,29.0672,29.0768,35568.0
2024-01-31 11:25:00,30.11,30.11,30.05,30.07,25047.0,29.0865,29.0865,29.0285,29.0479,25047.0
2024-01-31 11:30:00,30.07,30.08,30.0,30.01,27011.0,29.0479,29.0575,28.9802,28.9899,27011.0
2024-01-31 11:35:00,30.01,30.03,29.98,29.98,26927.0,28.9899,29.0092,28.9609,28.9609,26927.0
2024-01-31 11:40:00,29.99,30.0,29.95,29.98,20970.0,28.9706,28.9802,28.9319,28.9609,20970.0
2024-01-31 11:45:00,29.98,30.08,29.96,30.08,24660.0,28.9609,29.0575,28.9416,29.0575,24660.0
2024-01-31 11:50:00,30.09,30.16,30.06,30.13,43725.0,29.0672,29.1348,29.0382,29.1058,43725.0
2024-01-31 11:55:00,30.12,30.15,30.09,30.15,38950.0,29.0962,29.1251,29.0672,29.1251,38950.0
2024-01-31 12:00:00,30.15,30.15,30.08,30.08,43513.0,29.1251,29.1251,29.0575,29.0575,43513.0
2024-01-31 12:05:00,30.08,30.08,30.04,30.06,57228.0,29.0575,29.0575,29.0189,29.0382,57228.0
2024-01-31 12:10:00,30.06,30.06,30.02,30.03,21083.0,29.0382,29.0382,28.9996,29.0092,21083.0
2024-01-31 12:15:00,30.04,30.04,30.0,30.02,30754.0,29.0189,29.0189,28.9802,28.9996,30754.0
2024-01-31 12:20:00,30.02,30.04,30.0,30.02,9915.0,28.9996,29.0189,28.9802,28.9996,9915.0
2024-01-31 12:25:00,30.03,30.07,30.02,30.07,13408.0,29.0092,29.0479,28.9996,29.0479,13408.0
2024-01-31 12:30:00,30.06,30.06,30.02,30.04,22934.0,29.0382,29.0382,28.9996,29.0189,22934.0
2024-01-31 12:35:00,30.04,30.04,29.96,29.96,21344.0,29.0189,29.0189,28.9416,28.9416,21344.0
2024-01-31 12:40:00,29.96,30.04,29.96,30.03,18797.0,28.9416,29.0189,28.9416,29.0092,18797.0
2024-01-31 12:45:00,30.04,30.05,30.01,30.05,16589.0,29.0189,29.0285,28.9899,29.0285,16589.0
2024-01-31 12:50:00,30.05,30.06,30.0,30.01,16711.0,29.0285,29.0382,28.9802,28.9899,16711.0
2024-01-31 12:55:00,30.01,30.05,30.01,30.04,16904.0,28.9899,29.0285,28.9899,29.0189,16904.0
2024-01-31 13:00:00,30.04,30.06,30.01,30.05,20821.0,29.0189,29.0382,28.9899,29.0285,20821.0
2024-01-31 13:05:00,30.05,30.06,29.99,30.0,23526.0,29.0285,29.0382,28.9706,28.9802,23526.0
2024-01-31 13:10:00,30.0,30.01,29.94,29.96,28434.0,28.9802,28.9899,28.9223,28.9416,28434.0
2024-01-31 13:15:00,29.96,30.03,29.96,29.99,38632.0,28.9416,29.0092,28.9416,28.9706,38632.0
2024-01-31 13:20:00,29.99,29.99,29.91,29.93,26008.0,28.9706,28.9706,28.8933,28.9126,26008.0
2024-01-31 13:25:00,29.94,29.95,29.91,29.95,19536.0,28.9223,28.9319,28.8933,28.9319,19536.0
2024-01-31 13:30:00,29.95,29.99,29.95,29.96,16703.0,28.9319,28.9706,28.9319,28.9416,16703.0
2024-01-31 13:35:00,29.96,29.96,29.92,29.93,30780.0,28.9416,28.9416,28.903,28.9126,30780.0
2024-01-31 13:40:00,29.93,29.97,29.92,29.97,13351.0,28.9126,28.9513,28.903,28.9513,13351.0
2024-01-31 13:45:00,29.96,30.04,29.96,30.04,37621.0,28.9416,29.0189,28.9416,29.0189,37621.0
2024-01-31 13:50:00,30.04,30.04,30.0,30.01,15881.0,29.0189,29.0189,28.9802,28.9899,15881.0
2024-01-31 13:55:00,30.0,30.01,29.98,29.98,24951.0,28.9802,28.9899,28.9609,28.9609,24951.0
2024-01-31 14:00:00,29.99,30.07,29.88,29.95,55927.0,28.9706,29.0479,28.8643,28.9319,55927.0
2024-01-31 14:05:00,29.95,29.96,29.82,29.82,17445.0,28.9319,28.9416,28.8064,28.8064,17445.0
2024-01-31 14:10:00,29.82,29.91,29.81,29.88,52041.0,28.8064,28.8933,28.7967,28.8643,52041.0
2024-01-31 14:15:00,29.87,29.92,29.86,29.89,25381.0,28.8547,28.903,28.845,28.874,25381.0
2024-01-31 14:20:00,29.9,29.92,29.87,29.89,17375.0,28.8836,28.903,28.8547,28.874,17375.0
2024-01-31 14:25:00,29.89,29.92,29.87,29.89,21490.0,28.874,28.903,28.8547,28.874,21490.0
2024-01-31 14:30:00,29.89,29.96,29.84,29.92,35178.0,28.874,28.9416,28.8257,28.903,35178.0
2024-01-31 14:35:00,29.92,30.09,29.9,30.07,88710.0,28.903,29.0672,28.8836,29.0479,88710.0
2024-01-31 14:40:00,30.07,30.3,30.07,30.29,241480.0,29.0479,29.27,29.0479,29.2604,241480.0
2024-01-31 14:45:00,30.29,30.37,30.2,30.23,77105.0,29.2604,29.3377,29.1734,29.2024,77105.0
2024-01-31 14:50:00,30.22,30.23,30.07,30.18,56913.0,29.1928,29.2024,29.0479,29.1541,56913.0
2024-01-31 14:55:00,30.18,30.22,30.1,30.12,39464.0,29.1541,29.1928,29.0768,29.0962,39464.0
2024-01-31 15:00:00,30.12,30.13,29.9,29.93,104156.0,29.0962,29.1058,28.8836,28.9126,104156.0
2024-01-31 15:05:00,29.93,29.94,29.83,29.92,73107.0,28.9126,28.9223,28.816,28.903,73107.0
2024-01-31 15:10:00,29.93,30.01,29.92,29.96,71441.0,28.9126,28.9899,28.903,28.9416,71441.0
2024-01-31 15:15:00,29.95,30.03,29.91,29.91,65803.0,28.9319,29.0092,28.8933,28.8933,65803.0
2024-01-31 15:20:00,29.92,30.04,29.91,30.01,42037.0,28.903,29.0189,28.8933,28.9899,42037.0
2024-01-31 15:25:00,30.01,30.04,29.95,30.01,46179.0,28.9899,29.0189,28.9319,28.9899,46179.0
2024-01-31 15:30:00,30.01,30.02,29.92,29.95,45261.0,28.9899,28.9996,28.903,28.9319,45261.0
2024-01-31 15:35:00,29.95,29.97,29.9,29.96,62746.0,28.9319,28.9513,28.8836,28.9416,62746.0
2024-01-31 15:40:00,29.95,29.96,29.9,29.92,66100.0,28.9319,28.9416,28.8836,28.903,66100.0
2024-01-31 15:45:00,29.91,29.93,29.87,29.88,94058.0,28.8933,28.9126,28.8547,28.8643,94058.0
2024-01-31 15:50:00,29.88,29.94,29.85,29.9,173863.0,28.8643,28.9223,28.8353,28.8836,173863.0
2024-01-31 15:55:00,29.91,29.93,29.87,29.89,272378.0,28.8933,28.9126,28.8547,28.874,272378.0
2024-02-01 09:30:00,30.09,30.15,29.91,29.98,87746.0,29.0672,29.1251,28.8933,28.9609,87746.0
2024-02-01 09:35:00,29.99,30.02,29.83,29.87,56389.0,28.9706,28.9996,28.816,28.8547,56389.0
2024-02-01 09:40:00,29.88,29.9,29.77,29.77,52024.0,28.8643,28.8836,28.7581,28.7581,52024.0
2024-02-01 09:45:00,29.78,29.93,29.73,29.88,128325.0,28.7677,28.9126,28.7194,28.8643,128325.0
2024-02-01 09:50:00,29.87,29.92,29.82,29.83,34146.0,28.8547,28.903,28.8064,28.816,34146.0
2024-02-01 09:55:00,29.83,29.83,29.74,29.79,53982.0,28.816,28.816,28.7291,28.7774,53982.0
2024-02-01 10:00:00,29.77,29.78,29.68,29.76,67753.0,28.7581,28.7677,28.6711,28.7484,67753.0
2024-02-01 10:05:00,29.76,29.81,29.73,29.79,50105.0,28.7484,28.7967,28.7194,28.7774,50105.0
2024-02-01 10:10:00,29.79,29.81,29.73,29.76,27549.0,28.7774,28.7967,28.7194,28.7484,27549.0
2024-02-01 10:15:00,29.76,29.83,29.73,29.8,30367.0,28.7484,28.816,28.7194,28.787,30367.0
2024-02-01 10:20:00,29.8,29.82,29.76,29.79,29809.0,28.787,28.8064,28.7484,28.7774,29809.0
2024-02-01 10:25:00,29.79,29.9,29.76,29.85,42908.0,28.7774,28.8836,28.7484,28.8353,42908.0
2024-02-01 10:30:00,29.85,29.88,29.77,29.83,35249.0,28.8353,28.8643,28.7581,28.816,35249.0
2024-02-01 10:35:00,29.82,29.83,29.77,29.82,33027.0,28.8064,28.816,28.7581,28.8064,33027.0
2024-02-01 10:40:00,29.82,29.83,29.74,29.76,28741.0,28.8064,28.816,28.7291,28.7484,28741.0
2024-02-01 10:45:00,29.75,29.78,29.71,29.72,24450.0,28.7387,28.7677,28.7001,28.7098,24450.0
2024-02-01 10:50:00,29.71,29.72,29.48,29.49,73263.0,28.7001,28.7098,28.4779,28.4876,73263.0
2024-02-01 10:55:00,29.46,29.49,29.41,29.44,75651.0,28.4586,28.4876,28.4103,28.4393,75651.0
2024-02-01 11:00:00,29.46,29.57,29.45,29.55,50212.0,28.4586,28.5649,28.4489,28.5455,50212.0
2024-02-01 11:05:00,29.55,29.59,29.52,29.53,27103.0,28.5455,28.5842,28.5166,28.5262,27103.0
2024-02-01 11:10:00,29.53,29.56,29.5,29.55,19067.0,28.5262,28.5552,28.4972,28.5455,19067.0
2024-02-01 11:15:00,29.55,29.65,29.55,29.61,46867.0,28.5455,28.6421,28.5455,28.6035,46867.0
2024-02-01 11:20:00,29.61,29.66,29.6,29.64,23992.0,28.6035,28.6518,28.5938,28.6325,23992.0
2024-02-01 11:25:00,29.65,29.66,29.61,29.64,27945.0,28.6421,28.6518,28.6035,28.6325,27945.0
2024-02-01 11:30:00,29.63,29.72,29.62,29.71,56826.0,28.6228,28.7098,28.6132,28.7001,56826.0
2024-02-01 11:35:00,29.71,29.74,29.67,29.74,34356.0,28.7001,28.7291,28.6615,28.7291,34356.0
2024-02-01 11:40:00,29.74,29.79,29.74,29.78,46645.0,28.7291,28.7774,28.7291,28.7677,46645.0
2024-02-01 11:45:00,29.78,29.79,29.67,29.71,33579.0,28.7677,28.7774,28.6615,28.7001,33579.0
2024-02-01 11:50:00,29.71,29.72,29.65,29.69,28673.0,28.7001,28.7098,28.6421,28.6808,28673.0
2024-02-01 11:55:00,29.69,29.74,29.69,29.72,25910.0,28.6808,28.7291,28.6808,28.7098,25910.0
2024-02-01 12:00:00,29.73,29.84,29.72,29.83,42487.0,28.7194,28.8257,28.7098,28.816,42487.0
2024-02-01 12:05:00,29.83,29.93,29.83,29.92,53154.0,28.816,28.9126,28.816,28.903,53154.0
2024-02-01 12:10:00,29.92,29.95,29.83,29.83,34355.0,28.903,28.9319,28.816,28.816,34355.0
2024-02-01 12:15:00,29.84,29.85,29.79,29.82,44648.0,28.8257,28.8353,28.7774,28.8064,44648.0
2024-02-01 12:20:00,29.82,29.85,29.8,29.85,61734.0,28.8064,28.8353,28.787,28.8353,61734.0
2024-02-01 12:25:00,29.85,29.86,29.81,29.86,50420.0,28.8353,28.845,28.7967,28.845,50420.0
2024-02-01 12:30:00,29.87,29.91,29.85,29.87,41941.0,28.8547,28.8933,28.8353,28.8547,41941.0
2024-02-01 12:35:00,29.88,29.89,29.85,29.87,16498.0,28.8643,28.874,28.8353,28.8547,16498.0
2024-02-01 12:40:00,29.86,30.04,29.86,30.03,40011.0,28.845,29.0189,28.845,29.0092,40011.0
2024-02-01 12:45:00,30.03,30.2,30.03,30.2,53115.0,29.0092,29.1734,29.0092,29.1734,53115.0
2024-02-01 12:50:00,30.2,30.38,30.2,30.37,145119.0,29.1734,29.3473,29.1734,29.3377,145119.0
2024-02-01 12:55:00,30.37,30.37,30.2,30.22,70001.0,29.3377,29.3377,29.1734,29.1928,70001.0
2024-02-01 13:00:00,30.22,30.25,30.16,30.21,36889.0,29.1928,29.2217,29.1348,29.1831,36889.0
2024-02-01 13:05:00,30.21,30.24,30.14,30.17,80822.0,29.1831,29.2121,29.1155,29.1445,80822.0
2024-02-01 13:10:00,30.18,30.23,30.17,30.22,46840.0,29.1541,29.2024,29.1445,29.1928,46840.0
2024-02-01 13:15:00,30.22,30.24,30.11,30.13,105439.0,29.1928,29.2121,29.0865,29.1058,105439.0
2024-02-01 13:20:00,30.12,30.13,30.05,30.08,48841.0,29.0962,29.1058,29.0285,29.0575,48841.0
2024-02-01 13:25:00,30.07,30.1,30.03,30.05,17970.0,29.0479,29.0768,29.0092,29.0285,17970.0
2024-02-01 13:30:00,30.05,30.06,29.95,29.96,129163.0,29.0285,29.0382,28.9319,28.9416,129163.0
2024-02-01 13:35:00,29.97,29.99,29.92,29.96,42151.0,28.9513,28.9706,28.903,28.9416,42151.0
2024-02-01 13:40:00,29.96,30.0,29.96,29.98,17703.0,28.9416,28.9802,28.9416,28.9609,17703.0
2024-02-01 13:45:00,29.98,30.0,29.94,29.99,20984.0,28.9609,28.9802,28.9223,28.9706,20984.0
2024-02-01 13:50:00,29.99,30.01,29.95,29.96,29251.0,28.9706,28.9899,28.9319,28.9416,29251.0
2024-02-01 13:55:00,29.95,29.99,29.95,29.99,25371.0,28.9319,28.9706,28.9319,28.9706,25371.0
2024-02-01 14:00:00,30.0,30.01,29.97,30.0,32143.0,28.9802,28.9899,28.9513,28.9802,32143.0
2024-02-01 14:05:00,30.0,30.02,29.99,30.02,27414.0,28.9802,28.9996,28.9706,28.9996,27414.0
2024-02-01 14:10:00,30.02,30.03,29.93,29.93,40419.0,28.9996,29.0092,28.9126,28.9126,40419.0
2024-02-01 14:15:00,29.93,29.97,29.92,29.96,30072.0,28.9126,28.9513,28.903,28.9416,30072.0
2024-02-01 14:20:00,29.97,29.98,29.93,29.95,19108.0,28.9513,28.9609,28.9126,28.9319,19108.0
2024-02-01 14:25:00,29.95,29.95,29.89,29.9,36191.0,28.9319,28.9319,28.874,28.8836,36191.0
2024-02-01 14:30:00,29.9,29.92,29.84,29.84,50406.0,28.8836,28.903,28.8257,28.8257,50406.0
2024-02-01 14:35:00,29.85,29.97,29.84,29.96,37309.0,28.8353,28.9513,28.8257,28.9416,37309.0
2024-02-01 14:40:00,29.97,30.04,29.97,30.04,23695.0,28.9513,29.0189,28.9513,29.0189,23695.0
2024-02-01 14:45:00,30.04,30.1,30.03,30.07,48673.0,29.0189,29.0768,29.0092,29.0479,48673.0
2024-02-01 14:50:00,30.07,30.11,30.06,30.08,43150.0,29.0479,29.0865,29.0382,29.0575,43150.0
2024-02-01 14:55:00,30.08,30.12,30.07,30.12,32933.0,29.0575,29.0962,29.0479,29.0962,32933.0
2024-02-01 15:00:00,30.12,30.18,30.1,30.17,24570.0,29.0962,29.1541,29.0768,29.1445,24570.0
2024-02-01 15:05:00,30.18,30.19,30.12,30.13,20591.0,29.1541,29.1638,29.0962,29.1058,20591.0
2024-02-01 15:10:00,30.14,30.14,30.09,30.14,41137.0,29.1155,29.1155,29.0672,29.1155,41137.0
2024-02-01 15:15:00,30.13,30.17,30.13,30.16,25308.0,29.1058,29.1445,29.1058,29.1348,25308.0
2024-02-01 15:20:00,30.16,30.16,30.14,30.15,27555.0,29.1348,29.1348,29.1155,29.1251,27555.0
2024-02-01 15:25:00,30.14,30.16,30.12,30.15,44313.0,29.1155,29.1348,29.0962,29.1251,44313.0
2024-02-01 15:30:00,30.15,30.17,30.08,30.09,151416.0,29.1251,29.1445,29.0575,29.0672,151416.0
2024-02-01 15:35:00,30.09,30.14,30.08,30.09,97768.0,29.0672,29.1155,29.0575,29.0672,97768.0
2024-02-01 15:40:00,30.09,30.13,30.07,30.11,126554.0,29.0672,29.1058,29.0479,29.0865,126554.0
2024-02-01 15:45:00,30.12,30.14,30.09,30.11,125270.0,29.0962,29.1155,29.0672,29.0865,125270.0
2024-02-01 15:50:00,30.11,30.14,30.08,30.13,149144.0,29.0865,29.1155,29.0575,29.1058,149144.0
2024-02-01 15:55:00,30.14,30.17,30.13,30.17,251254.0,29.1155,29.1445,29.1058,29.1445,251254.0
2024-02-02 09:30:00,30.04,30.07,29.85,29.85,132124.0,29.0189,29.0479,28.8353,28.8353,132124.0
2024-02-02 09:35:00,29.86,29.97,29.79,29.94,47630.0,28.845,28.9513,28.7774,28.9223,47630.0
2024-02-02 09:40:00,29.95,30.07,29.92,29.98,62566.0,28.9319,29.0479,28.903,28.9609,62566.0
2024-02-02 09:45:00,29.98,30.09,29.97,30.02,97011.0,28.9609,29.0672,28.9513,28.9996,97011.0
2024-02-02 09:50:00,30.02,30.1,29.97,30.06,48106.0,28.9996,29.0768,28.9513,29.0382,48106.0
2024-02-02 09:55:00,30.08,30.19,30.07,30.17,36857.0,29.0575,29.1638,29.0479,29.1445,36857.0
2024-02-02 10:00:00,30.19,30.19,30.06,30.13,28976.0,29.1638,29.1638,29.0382,29.1058,28976.0
2024-02-02 10:05:00,30.13,30.21,30.09,30.21,57128.0,29.1058,29.1831,29.0672,29.1831,57128.0
2024-02-02 10:10:00,30.2,30.21,30.06,30.06,37023.0,29.1734,29.1831,29.0382,29.0382,37023.0
2024-02-02 10:15:00,30.05,30.06,29.98,29.99,36211.0,29.0285,29.0382,28.9609,28.9706,36211.0
2024-02-02 10:20:00,29.98,30.08,29.96,30.08,43668.0,28.9609,29.0575,28.9416,29.0575,43668.0
2024-02-02 10:25:00,30.08,30.09,29.91,29.94,47591.0,29.0575,29.0672,28.8933,28.9223,47591.0
2024-02-02 10:30:00,29.94,30.01,29.93,29.99,35438.0,28.9223,28.9899,28.9126,28.9706,35438.0
2024-02-02 10:35:00,29.99,30.03,29.94,30.0,14385.0,28.9706,29.0092,28.9223,28.9802,14385.0
2024-02-02 10:40:00,30.0,30.02,29.98,30.01,50141.0,28.9802,28.9996,28.9609,28.9899,50141.0
2024-02-02 10:45:00,30.01,30.05,29.95,29.97,37205.0,28.9899,29.0285,28.9319,28.9513,37205.0
2024-02-02 10:50:00,29.97,29.98,29.9,29.94,40595.0,28.9513,28.9609,28.8836,28.9223,40595.0
2024-02-02 10:55:00,29.93,30.05,29.93,30.03,18544.0,28.9126,29.0285,28.9126,29.0092,18544.0
2024-02-02 11:00:00,30.04,30.07,29.99,30.03,25910.0,29.0189,29.0479,28.9706,29.0092,25910.0
2024-02-02 11:05:00,30.04,30.07,30.03,30.05,11231.0,29.0189,29.0479,29.0092,29.0285,11231.0
2024-02-02 11:10:00,30.05,30.06,30.0,30.03,13107.0,29.0285,29.0382,28.9802,29.0092,13107.0
2024-02-02 11:15:00,30.03,30.07,30.01,30.07,17752.0,29.0092,29.0479,28.9899,29.0479,17752.0
2024-02-02 11:20:00,30.07,30.07,30.02,30.04,12137.0,29.0479,29.0479,28.9996,29.0189,12137.0
2024-02-02 11:25:00,30.04,30.15,30.02,30.13,37761.0,29.0189,29.1251,28.9996,29.1058,37761.0
2024-02-02 11:30:00,30.14,30.2,30.13,30.13,42175.0,29.1155,29.1734,29.1058,29.1058,42175.0
2024-02-02 11:35:00,30.13,30.14,30.08,30.12,44973.0,29.1058,29.1155,29.0575,29.0962,44973.0
2024-02-02 11:40:00,30.13,30.13,30.05,30.09,97738.0,29.1058,29.1058,29.0285,29.0672,97738.0
2024-02-02 11:45:00,30.09,30.14,30.05,30.14,32237.0,29.0672,29.1155,29.0285,29.1155,32237.0
2024-02-02 11:50:00,30.14,30.14,30.06,30.07,17687.0,29.1155,29.1155,29.0382,29.0479,17687.0
2024-02-02 11:55:00,30.07,30.09,30.02,30.05,23639.0,29.0479,29.0672,28.9996,29.0285,23639.0
2024-02-02 12:00:00,30.05,30.09,30.04,30.08,18717.0,29.0285,29.0672,29.0189,29.0575,18717.0
2024-02-02 12:05:00,30.08,30.09,30.03,30.05,33461.0,29.0575,29.0672,29.0092,29.0285,33461.0
2024-02-02 12:10:00,30.05,30.12,30.05,30.12,63193.0,29.0285,29.0962,29.0285,29.0962,63193.0
2024-02-02 12:15:00,30.11,30.14,30.1,30.12,13845.0,29.0865,29.1155,29.0768,29.0962,13845.0
2024-02-02 12:20:00,30.11,30.19,30.11,30.17,38111.0,29.0865,29.1638,29.0865,29.1445,38111.0
2024-02-02 12:25:00,30.17,30.19,30.12,30.17,39515.0,29.1445,29.1638,29.0962,29.1445,39515.0
2024-02-02 12:30:00,30.18,30.22,30.17,30.2,22439.0,29.1541,29.1928,29.1445,29.1734,22439.0
2024-02-02 12:35:00,30.19,30.24,30.19,30.23,33390.0,29.1638,29.2121,29.1638,29.2024,33390.0
2024-02-02 12:40:00,30.22,30.23,30.08,30.11,47450.0,29.1928,29.2024,29.0575,29.0865,47450.0
2024-02-02 12:45:00,30.1,30.12,30.05,30.09,35607.0,29.0768,29.0962,29.0285,29.0672,35607.0
2024-02-02 12:50:00,30.09,30.09,30.03,30.06,17164.0,29.0672,29.0672,29.0092,29.0382,17164.0
2024-02-02 12:55:00,30.06,30.17,30.06,30.17,19748.0,29.0382,29.1445,29.0382,29.1445,19748.0
2024-02-02 13:00:00,30.18,30.23,30.18,30.23,30718.0,29.1541,29.2024,29.1541,29.2024,30718.0
2024-02-02 13:05:00,30.23,30.26,30.19,30.21,28052.0,29.2024,29.2314,29.1638,29.1831,28052.0
2024-02-02 13:10:00,30.21,30.24,30.18,30.19,37695.0,29.1831,29.2121,29.1541,29.1638,37695.0
2024-02-02 13:15:00,30.2,30.25,30.19,30.24,26068.0,29.1734,29.2217,29.1638,29.2121,26068.0
2024-02-02 13:20:00,30.25,30.32,30.23,30.32,35642.0,29.2217,29.2894,29.2024,29.2894,35642.0
2024-02-02 13:25:00,30.32,30.32,30.24,30.28,30517.0,29.2894,29.2894,29.2121,29.2507,30517.0
2024-02-02 13:30:00,30.28,30.31,30.25,30.3,55269.0,29.2507,29.2797,29.2217,29.27,55269.0
2024-02-02 13:35:00,30.3,30.32,30.25,30.27,28861.0,29.27,29.2894,29.2217,29.2411,28861.0
2024-02-02 13:40:00,30.27,30.33,30.27,30.32,23502.0,29.2411,29.299,29.2411,29.2894,23502.0
2024-02-02 13:45:00,30.32,30.34,30.27,30.28,28797.0,29.2894,29.3087,29.2411,29.2507,28797.0
2024-02-02 13:50:00,30.29,30.32,30.28,30.3,19355.0,29.2604,29.2894,29.2507,29.27,19355.0
2024-02-02 13:55:00,30.3,30.31,30.28,30.29,11643.0,29.27,29.2797,29.2507,29.2604,11643.0
2024-02-02 14:00:00,30.29,30.38,30.29,30.34,37962.0,29.2604,29.3473,29.2604,29.3087,37962.0
2024-02-02 14:05:00,30.32,30.37,30.32,30.36,23052.0,29.2894,29.3377,29.2894,29.328,23052.0
2024-02-02 14:10:00,30.35,30.42,30.34,30.42,29095.0,29.3183,29.386,29.3087,29.386,29095.0
2024-02-02 14:15:00,30.42,30.46,30.41,30.42,66494.0,29.386,29.4246,29.3763,29.386,66494.0
2024-02-02 14:20:00,30.42,30.43,30.37,30.4,34016.0,29.386,29.3956,29.3377,29.3666,34016.0
2024-02-02 14:25:00,30.4,30.44,30.37,30.44,33491.0,29.3666,29.4053,29.3377,29.4053,33491.0
2024-02-02 14:30:00,30.45,30.47,30.43,30.47,40185.0,29.4149,29.4343,29.3956,29.4343,40185.0
2024-02-02 14:35:00,30.48,30.49,30.42,30.43,55299.0,29.4439,29.4536,29.386,29.3956,55299.0
2024-02-02 14:40:00,30.44,30.45,30.41,30.42,18076.0,29.4053,29.4149,29.3763,29.386,18076.0
2024-02-02 14:45:00,30.42,30.46,30.41,30.44,30957.0,29.386,29.4246,29.3763,29.4053,30957.0
2024-02-02 14:50:00,30.43,30.44,30.37,30.44,25576.0,29.3956,29.4053,29.3377,29.4053,25576.0
2024-02-02 14:55:00,30.43,30.48,30.41,30.48,26185.0,29.3956,29.4439,29.3763,29.4439,26185.0
2024-02-02 15:00:00,30.47,30.47,30.39,30.42,28085.0,29.4343,29.4343,29.357,29.386,28085.0
2024-02-02 15:05:00,30.42,30.46,30.39,30.46,32394.0,29.386,29.4246,29.357,29.4246,32394.0
2024-02-02 15:10:00,30.46,30.47,30.45,30.46,29031.0,29.4246,29.4343,29.4149,29.4246,29031.0
2024-02-02 15:15:00,30.45,30.49,30.45,30.46,50838.0,29.4149,29.4536,29.4149,29.4246,50838.0
2024-02-02 15:20:00,30.46,30.48,30.42,30.44,48426.0,29.4246,29.4439,29.386,29.4053,48426.0
2024-02-02 15:25:00,30.44,30.49,30.43,30.49,53734.0,29.4053,29.4536,29.3956,29.4536,53734.0
2024-02-02 15:30:00,30.48,30.49,30.42,30.44,47123.0,29.4439,29.4536,29.386,29.4053,47123.0
2024-02-02 15:35:00,30.43,30.43,30.38,30.39,50389.0,29.3956,29.3956,29.3473,29.357,50389.0
2024-02-02 15:40:00,30.39,30.39,30.33,30.33,72342.0,29.357,29.357,29.299,29.299,72342.0
2024-02-02 15:45:00,30.33,30.35,30.28,30.34,92318.0,29.299,29.3183,29.2507,29.3087,92318.0
2024-02-02 15:50:00,30.33,30.37,30.31,30.36,111964.0,29.299,29.3377,29.2797,29.328,111964.0
2024-02-02 15:55:00,30.36,30.39,30.33,30.38,341433.0,29.328,29.357,29.299,29.3473,341433.0
2024-02-05 09:30:00,29.93,30.05,29.89,29.96,151440.0,28.9126,29.0285,28.874,28.9416,151440.0
2024-02-05 09:35:00,29.95,29.99,29.9,29.94,61337.0,28.9319,28.9706,28.8836,28.9223,61337.0
2024-02-05 09:40:00,29.93,29.95,29.85,29.93,100300.0,28.9126,28.9319,28.8353,28.9126,100300.0
2024-02-05 09:45:00,29.94,29.99,29.89,29.93,30928.0,28.9223,28.9706,28.874,28.9126,30928.0
2024-02-05 09:50:00,29.94,29.95,29.85,29.86,36884.0,28.9223,28.9319,28.8353,28.845,36884.0
2024-02-05 09:55:00,29.85,29.85,29.74,29.83,69687.0,28.8353,28.8353,28.7291,28.816,69687.0
2024-02-05 10:00:00,29.82,29.89,29.65,29.69,83034.0,28.8064,28.874,28.6421,28.6808,83034.0
2024-02-05 10:05:00,29.68,29.72,29.52,29.57,98597.0,28.6711,28.7098,28.5166,28.5649,98597.0
2024-02-05 10:10:00,29.56,29.63,29.56,29.62,102657.0,28.5552,28.6228,28.5552,28.6132,102657.0
2024-02-05 10:15:00,29.62,29.67,29.58,29.67,32017.0,28.6132,28.6615,28.5745,28.6615,32017.0
2024-02-05 10:20:00,29.65,29.71,29.63,29.69,25115.0,28.6421,28.7001,28.6228,28.6808,25115.0
2024-02-05 10:25:00,29.69,29.71,29.65,29.7,28223.0,28.6808,28.7001,28.6421,28.6904,28223.0
2024-02-05 10:30:00,29.7,29.74,29.68,29.7,23307.0,28.6904,28.7291,28.6711,28.6904,23307.0
2024-02-05 10:35:00,29.7,29.73,29.67,29.67,17850.0,28.6904,28.7194,28.6615,28.6615,17850.0
2024-02-05 10:40:00,29.67,29.69,29.59,29.6,35824.0,28.6615,28.6808,28.5842,28.5938,35824.0
2024-02-05 10:45:00,29.6,29.63,29.56,29.61,47952.0,28.5938,28.6228,28.5552,28.6035,47952.0
2024-02-05 10:50:00,29.62,29.65,29.61,29.63,41348.0,28.6132,28.6421,28.6035,28.6228,41348.0
2024-02-05 10:55:00,29.63,29.67,29.61,29.67,33317.0,28.6228,28.6615,28.6035,28.6615,33317.0
2024-02-05 11:00:00,29.67,29.72,29.64,29.71,21799.0,28.6615,28.7098,28.6325,28.7001,21799.0
2024-02-05 11:05:00,29.72,29.87,29.72,29.84,57266.0,28.7098,28.8547,28.7098,28.8257,57266.0
2024-02-05 11:10:00,29.85,29.94,29.85,29.93,26076.0,28.8353,28.9223,28.8353,28.9126,26076.0
2024-02-05 11:15:00,29.93,29.93,29.84,29.85,42001.0,28.9126,28.9126,28.8257,28.8353,42001.0
2024-02-05 11:20:00,29.85,29.89,29.84,29.87,51494.0,28.8353,28.874,28.8257,28.8547,51494.0
2024-02-05 11:25:00,29.86,29.89,29.84,29.85,20628.0,28.845,28.874,28.8257,28.8353,20628.0
2024-02-05 11:30:00,29.85,29.89,29.84,29.87,33785.0,28.8353,28.874,28.8257,28.8547,33785.0
2024-02-05 11:35:00,29.87,29.88,29.83,29.86,16106.0,28.8547,28.8643,28.816,28.845,16106.0
2024-02-05 11:40:00,29.86,29.87,29.84,29.87,20490.0,28.845,28.8547,28.8257,28.8547,20490.0
2024-02-05 11:45:00,29.87,29.89,29.82,29.86,42828.0,28.8547,28.874,28.8064,28.845,42828.0
2024-02-05 11:50:00,29.87,29.87,29.83,29.86,83242.0,28.8547,28.8547,28.816,28.845,83242.0
2024-02-05 11:55:00,29.85,29.86,29.8,29.8,20445.0,28.8353,28.845,28.787,28.787,20445.0
2024-02-05 12:00:00,29.8,29.83,29.79,29.83,16929.0,28.787,28.816,28.7774,28.816,16929.0
2024-02-05 12:05:00,29.83,29.84,29.8,29.81,14834.0,28.816,28.8257,28.787,28.7967,14834.0
2024-02-05 12:10:00,29.81,29.82,29.79,29.8,20873.0,28.7967,28.8064,28.7774,28.787,20873.0
2024-02-05 12:15:00,29.8,29.8,29.77,29.77,15350.0,28.787,28.787,28.7581,28.7581,15350.0
2024-02-05 12:20:00,29.77,29.78,29.68,29.68,39018.0,28.7581,28.7677,28.6711,28.6711,39018.0
2024-02-05 12:25:00,29.69,29.74,29.68,29.72,18246.0,28.6808,28.7291,28.6711,28.7098,18246.0
2024-02-05 12:30:00,29.73,29.77,29.73,29.74,22453.0,28.7194,28.7581,28.7194,28.7291,22453.0
2024-02-05 12:35:00,29.74,29.81,29.74,29.8,16145.0,28.7291,28.7967,28.7291,28.787,16145.0
2024-02-05 12:40:00,29.8,29.82,29.77,29.8,33411.0,28.787,28.8064,28.7581,28.787,33411.0
2024-02-05 12:45:00,29.8,29.81,29.76,29.78,13549.0,28.787,28.7967,28.7484,28.7677,13549.0
2024-02-05 12:50:00,29.77,29.79,29.75,29.78,22181.0,28.7581,28.7774,28.7387,28.7677,22181.0
2024-02-05 12:55:00,29.78,29.81,29.77,29.79,19512.0,28.7677,28.7967,28.7581,28.7774,19512.0
2024-02-05 13:00:00,29.78,29.78,29.74,29.78,36861.0,28.7677,28.7677,28.7291,28.7677,36861.0
2024-02-05 13:05:00,29.78,29.79,29.77,29.79,8350.0,28.7677,28.7774,28.7581,28.7774,8350.0
2024-02-05 13:10:00,29.78,29.79,29.75,29.77,17194.0,28.7677,28.7774,28.7387,28.7581,17194.0
2024-02-05 13:15:00,29.77,29.81,29.76,29.8,18268.0,28.7581,28.7967,28.7484,28.787,18268.0
2024-02-05 13:20:00,29.8,29.81,29.73,29.73,25390.0,28.787,28.7967,28.7194,28.7194,25390.0
2024-02-05 13:25:00,29.73,29.73,29.68,29.69,36402.0,28.7194,28.7194,28.6711,28.6808,36402.0
2024-02-05 13:30:00,29.69,29.72,29.69,29.71,21801.0,28.6808,28.7098,28.6808,28.7001,21801.0
2024-02-05 13:35:00,29.7,29.72,29.68,29.69,9630.0,28.6904,28.7098,28.6711,28.6808,9630.0
2024-02-05 13:40:00,29.69,29.71,29.66,29.69,24644.0,28.6808,28.7001,28.6518,28.6808,24644.0
2024-02-05 13:45:00,29.69,29.72,29.68,29.71,19940.0,28.6808,28.7098,28.6711,28.7001,19940.0
2024-02-05 13:50:00,29.71,29.71,29.69,29.7,11546.0,28.7001,28.7001,28.6808,28.6904,11546.0
2024-02-05 13:55:00,29.7,29.73,29.69,29.72,22638.0,28.6904,28.7194,28.6808,28.7098,22638.0
2024-02-05 14:00:00,29.73,29.73,29.7,29.71,16333.0,28.7194,28.7194,28.6904,28.7001,16333.0
2024-02-05 14:05:00,29.72,29.75,29.69,29.72,34988.0,28.7098,28.7387,28.6808,28.7098,34988.0
2024-02-05 14:10:00,29.71,29.77,29.71,29.76,29138.0,28.7001,28.7581,28.7001,28.7484,29138.0
2024-02-05 14:15:00,29.77,29.82,29.76,29.82,39605.0,28.7581,28.8064,28.7484,28.8064,39605.0
2024-02-05 14:20:00,29.82,29.88,29.81,29.87,33949.0,28.8064,28.8643,28.7967,28.8547,33949.0
2024-02-05 14:25:00,29.87,29.89,29.86,29.87,16592.0,28.8547,28.874,28.845,28.8547,16592.0
2024-02-05 14:30:00,29.87,29.88,29.84,29.87,34556.0,28.8547,28.8643,28.8257,28.8547,34556.0
2024-02-05 14:35:00,29.87,29.89,29.86,29.88,29444.0,28.8547,28.874,28.845,28.8643,29444.0
2024-02-05 14:40:00,29.88,29.92,29.88,29.91,23247.0,28.8643,28.903,28.8643,28.8933,23247.0
2024-02-05 14:45:00,29.91,29.95,29.91,29.91,33706.0,28.8933,28.9319,28.8933,28.8933,33706.0
2024-02-05 14:50:00,29.91,29.92,29.89,29.92,27964.0,28.8933,28.903,28.874,28.903,27964.0
2024-02-05 14:55:00,29.92,29.93,29.91,29.93,27708.0,28.903,28.9126,28.8933,28.9126,27708.0
2024-02-05 15:00:00,29.93,29.93,29.88,29.89,51336.0,28.9126,28.9126,28.8643,28.874,51336.0
2024-02-05 15:05:00,29.9,29.91,29.86,29.87,35588.0,28.8836,28.8933,28.845,28.8547,35588.0
2024-02-05 15:10:00,29.87,29.88,29.85,29.86,30174.0,28.8547,28.8643,28.8353,28.845,30174.0
2024-02-05 15:15:00,29.85,29.86,29.84,29.86,22720.0,28.8353,28.845,28.8257,28.845,22720.0
2024-02-05 15:20:00,29.86,29.89,29.85,29.88,28338.0,28.845,28.874,28.8353,28.8643,28338.0
2024-02-05 15:25:00,29.88,29.93,29.88,29.92,30563.0,28.8643,28.9126,28.8643,28.903,30563.0
2024-02-05 15:30:00,29.92,29.94,29.91,29.93,27246.0,28.903,28.9223,28.8933,28.9126,27246.0
2024-02-05 15:35:00,29.93,29.93,29.84,29.85,73149.0,28.9126,28.9126,28.8257,28.8353,73149.0
2024-02-05 15:40:00,29.85,29.85,29.77,29.78,75049.0,28.8353,28.8353,28.7581,28.7677,75049.0
2024-02-05 15:45:00,29.77,29.78,29.67,29.67,67763.0,28.7581,28.7677,28.6615,28.6615,67763.0
2024-02-05 15:50:00,29.67,29.79,29.67,29.78,182406.0,28.6615,28.7774,28.6615,28.7677,182406.0
2024-02-05 15:55:00,29.77,29.8,29.71,29.75,471033.0,28.7581,28.787,28.7001,28.7387,471033.0
2024-02-06 09:30:00,29.78,29.82,29.63,29.73,97870.0,28.7677,28.8064,28.6228,28.7194,97870.0
2024-02-06 09:35:00,29.73,29.95,29.73,29.94,59471.0,28.7194,28.9319,28.7194,28.9223,59471.0
2024-02-06 09:40:00,29.95,30.12,29.95,30.11,49732.0,28.9319,29.0962,28.9319,29.0865,49732.0
2024-02-06 09:45:00,30.11,30.16,29.99,30.07,127764.0,29.0865,29.1348,28.9706,29.0479,127764.0
2024-02-06 09:50:00,30.06,30.13,30.0,30.08,82895.0,29.0382,29.1058,28.9802,29.0575,82895.0
2024-02-06 09:55:00,30.07,30.12,30.04,30.08,42042.0,29.0479,29.0962,29.0189,29.0575,42042.0
2024-02-06 10:00:00,30.08,30.24,30.04,30.22,64179.0,29.0575,29.2121,29.0189,29.1928,64179.0
2024-02-06 10:05:00,30.21,30.28,30.16,30.28,55653.0,29.1831,29.2507,29.1348,29.2507,55653.0
2024-02-06 10:10:00,30.27,30.3,30.2,30.27,38023.0,29.2411,29.27,29.1734,29.2411,38023.0
2024-02-06 10:15:00,30.28,30.43,30.26,30.41,219996.0,29.2507,29.3956,29.2314,29.3763,219996.0
2024-02-06 10:20:00,30.41,30.42,30.25,30.29,99462.0,29.3763,29.386,29.2217,29.2604,99462.0
2024-02-06 10:25:00,30.3,30.36,30.24,30.26,47548.0,29.27,29.328,29.2121,29.2314,47548.0
2024-02-06 10:30:00,30.26,30.4,30.25,30.38,46070.0,29.2314,29.3666,29.2217,29.3473,46070.0
2024-02-06 10:35:00,30.38,30.47,30.37,30.44,52858.0,29.3473,29.4343,29.3377,29.4053,52858.0
2024-02-06 10:40:00,30.45,30.49,30.42,30.47,49018.0,29.4149,29.4536,29.386,29.4343,49018.0
2024-02-06 10:45:00,30.46,30.62,30.46,30.59,71409.0,29.4246,29.5792,29.4246,29.5502,71409.0
2024-02-06 10:50:00,30.59,30.72,30.58,30.71,89927.0,29.5502,29.6758,29.5405,29.6661,89927.0
2024-02-06 10:55:00,30.71,30.76,30.68,30.71,59142.0,29.6661,29.7144,29.6371,29.6661,59142.0
2024-02-06 11:00:00,30.71,30.73,30.67,30.7,40680.0,29.6661,29.6854,29.6275,29.6564,40680.0
2024-02-06 11:05:00,30.71,30.72,30.67,30.68,42163.0,29.6661,29.6758,29.6275,29.6371,42163.0
2024-02-06 11:10:00,30.68,30.75,30.66,30.69,67159.0,29.6371,29.7047,29.6178,29.6468,67159.0
2024-02-06 11:15:00,30.69,30.73,30.65,30.73,69326.0,29.6468,29.6854,29.6081,29.6854,69326.0
2024-02-06 11:20:00,30.73,30.75,30.67,30.75,51717.0,29.6854,29.7047,29.6275,29.7047,51717.0
2024-02-06 11:25:00,30.76,30.76,30.68,30.7,35842.0,29.7144,29.7144,29.6371,29.6564,35842.0
2024-02-06 11:30:00,30.7,30.73,30.67,30.71,36381.0,29.6564,29.6854,29.6275,29.6661,36381.0
2024-02-06 11:35:00,30.71,30.77,30.69,30.77,41246.0,29.6661,29.7241,29.6468,29.7241,41246.0
2024-02-06 11:40:00,30.77,30.77,30.68,30.69,45782.0,29.7241,29.7241,29.6371,29.6468,45782.0
2024-02-06 11:45:00,30.68,30.71,30.66,30.69,28169.0,29.6371,29.6661,29.6178,29.6468,28169.0
2024-02-06 11:50:00,30.69,30.69,30.66,30.68,27002.0,29.6468,29.6468,29.6178,29.6371,27002.0
2024-02-06 11:55:00,30.68,30.71,30.66,30.7,37320.0,29.6371,29.6661,29.6178,29.6564,37320.0
2024-02-06 12:00:00,30.69,30.75,30.67,30.73,41121.0,29.6468,29.7047,29.6275,29.6854,41121.0
2024-02-06 12:05:00,30.73,30.73,30.64,30.65,62339.0,29.6854,29.6854,29.5985,29.6081,62339.0
2024-02-06 12:10:00,30.64,30.67,30.6,30.63,59530.0,29.5985,29.6275,29.5598,29.5888,59530.0
2024-02-06 12:15:00,30.63,30.66,30.57,30.58,28214.0,29.5888,29.6178,29.5309,29.5405,28214.0
2024-02-06 12:20:00,30.58,30.65,30.57,30.64,29476.0,29.5405,29.6081,29.5309,29.5985,29476.0
2024-02-06 12:25:00,30.64,30.71,30.62,30.7,97674.0,29.5985,29.6661,29.5792,29.6564,97674.0
2024-02-06 12:30:00,30.7,30.75,30.66,30.72,42815.0,29.6564,29.7047,29.6178,29.6758,42815.0
2024-02-06 12:35:00,30.73,30.73,30.67,30.69,21491.0,29.6854,29.6854,29.6275,29.6468,21491.0
2024-02-06 12:40:00,30.68,30.72,30.66,30.69,22496.0,29.6371,29.6758,29.6178,29.6468,22496.0
2024-02-06 12:45:00,30.7,30.7,30.63,30.67,24850.0,29.6564,29.6564,29.5888,29.6275,24850.0
2024-02-06 12:50:00,30.66,30.68,30.63,30.68,14629.0,29.6178,29.6371,29.5888,29.6371,14629.0
2024-02-06 12:55:00,30.68,30.7,30.66,30.67,22629.0,29.6371,29.6564,29.6178,29.6275,22629.0
2024-02-06 13:00:00,30.67,30.71,30.66,30.71,17926.0,29.6275,29.6661,29.6178,29.6661,17926.0
2024-02-06 13:05:00,30.7,30.72,30.66,30.68,25491.0,29.6564,29.6758,29.6178,29.6371,25491.0
2024-02-06 13:10:00,30.67,30.67,30.61,30.64,77995.0,29.6275,29.6275,29.5695,29.5985,77995.0
2024-02-06 13:15:00,30.64,30.66,30.53,30.54,228098.0,29.5985,29.6178,29.4922,29.5019,228098.0
2024-02-06 13:20:00,30.54,30.59,30.49,30.58,58213.0,29.5019,29.5502,29.4536,29.5405,58213.0
2024-02-06 13:25:00,30.58,30.62,30.57,30.61,40235.0,29.5405,29.5792,29.5309,29.5695,40235.0
2024-02-06 13:30:00,30.6,30.64,30.59,30.64,34579.0,29.5598,29.5985,29.5502,29.5985,34579.0
2024-02-06 13:35:00,30.63,30.67,30.62,30.65,27629.0,29.5888,29.6275,29.5792,29.6081,27629.0
2024-02-06 13:40:00,30.65,30.73,30.62,30.71,61225.0,29.6081,29.6854,29.5792,29.6661,61225.0
2024-02-06 13:45:00,30.71,30.75,30.71,30.75,47945.0,29.6661,29.7047,29.6661,29.7047,47945.0
2024-02-06 13:50:00,30.75,30.76,30.68,30.69,39268.0,29.7047,29.7144,29.6371,29.6468,39268.0
2024-02-06 13:55:00,30.68,30.72,30.67,30.68,31448.0,29.6371,29.6758,29.6275,29.6371,31448.0
2024-02-06 14:00:00,30.68,30.7,30.64,30.69,46640.0,29.6371,29.6564,29.5985,29.6468,46640.0
2024-02-06 14:05:00,30.69,30.69,30.6,30.68,78250.0,29.6468,29.6468,29.5598,29.6371,78250.0
2024-02-06 14:10:00,30.68,30.78,30.67,30.72,82489.0,29.6371,29.7337,29.6275,29.6758,82489.0
2024-02-06 14:15:00,30.71,30.73,30.68,30.73,36267.0,29.6661,29.6854,29.6371,29.6854,36267.0
2024-02-06 14:20:00,30.72,30.74,30.67,30.69,51046.0,29.6758,29.6951,29.6275,29.6468,51046.0
2024-02-06 14:25:00,30.7,30.73,30.67,30.73,23849.0,29.6564,29.6854,29.6275,29.6854,23849.0
2024-02-06 14:30:00,30.73,30.76,30.7,30.76,50172.0,29.6854,29.7144,29.6564,29.7144,50172.0
2024-02-06 14:35:00,30.76,30.78,30.71,30.75,31443.0,29.7144,29.7337,29.6661,29.7047,31443.0
2024-02-06 14:40:00,30.75,30.77,30.73,30.76,19149.0,29.7047,29.7241,29.6854,29.7144,19149.0
2024-02-06 14:45:00,30.76,30.79,30.72,30.79,45119.0,29.7144,29.7434,29.6758,29.7434,45119.0
2024-02-06 14:50:00,30.79,30.82,30.76,30.77,34585.0,29.7434,29.7724,29.7144,29.7241,34585.0
2024-02-06 14:55:00,30.76,30.8,30.75,30.79,31378.0,29.7144,29.753,29.7047,29.7434,31378.0
2024-02-06 15:00:00,30.79,30.85,30.76,30.85,48561.0,29.7434,29.8014,29.7144,29.8014,48561.0
2024-02-06 15:05:00,30.85,30.88,30.82,30.83,55672.0,29.8014,29.8303,29.7724,29.782,55672.0
2024-02-06 15:10:00,30.83,30.84,30.8,30.82,34743.0,29.782,29.7917,29.753,29.7724,34743.0
2024-02-06 15:15:00,30.82,30.89,30.8,30.89,179028.0,29.7724,29.84,29.753,29.84,179028.0
2024-02-06 15:20:00,30.88,30.88,30.81,30.82,35500.0,29.8303,29.8303,29.7627,29.7724,35500.0
2024-02-06 15:25:00,30.81,30.87,30.8,30.86,36116.0,29.7627,29.8207,29.753,29.811,36116.0
2024-02-06 15:30:00,30.86,30.89,30.83,30.89,38113.0,29.811,29.84,29.782,29.84,38113.0
2024-02-06 15:35:00,30.89,30.92,30.88,30.91,65125.0,29.84,29.869,29.8303,29.8593,65125.0
2024-02-06 15:40:00,30.9,30.94,30.9,30.94,70079.0,29.8497,29.8883,29.8497,29.8883,70079.0
2024-02-06 15:45:00,30.93,30.93,30.86,30.89,104075.0,29.8786,29.8786,29.811,29.84,104075.0
2024-02-06 15:50:00,30.9,30.96,30.9,30.96,271390.0,29.8497,29.9076,29.8497,29.9076,271390.0
2024-02-06 15:55:00,30.95,31.05,30.95,31.04,604024.0,29.898,29.9946,29.898,29.9849,604024.0
2024-02-07 09:30:00,30.96,31.12,30.82,31.03,159198.0,29.9076,30.0622,29.7724,29.9752,159198.0
2024-02-07 09:35:00,31.04,31.1,30.98,31.06,53599.0,29.9849,30.0429,29.9269,30.0042,53599.0
2024-02-07 09:40:00,31.05,31.13,31.01,31.12,141839.0,29.9946,30.0718,29.9559,30.0622,141839.0
2024-02-07 09:45:00,31.11,31.13,30.87,30.9,72795.0,30.0525,30.0718,29.8207,29.8497,72795.0
2024-02-07 09:50:00,30.89,31.04,30.88,31.0,33447.0,29.84,29.9849,29.8303,29.9463,33447.0
2024-02-07 09:55:00,30.99,31.1,30.98,31.07,37954.0,29.9366,30.0429,29.9269,30.0139,37954.0
2024-02-07 10:00:00,31.07,31.17,31.01,31.15,89204.0,30.0139,30.1105,29.9559,30.0912,89204.0
2024-02-07 10:05:00,31.15,31.23,31.14,31.21,76113.0,30.0912,30.1684,30.0815,30.1491,76113.0
2024-02-07 10:10:00,31.2,31.22,31.12,31.21,46298.0,30.1395,30.1588,30.0622,30.1491,46298.0
2024-02-07 10:15:00,31.21,31.25,31.16,31.23,61353.0,30.1491,30.1878,30.1008,30.1684,61353.0
2024-02-07 10:20:00,31.23,31.23,31.16,31.2,54511.0,30.1684,30.1684,30.1008,30.1395,54511.0
2024-02-07 10:25:00,31.19,31.34,31.19,31.34,99567.0,30.1298,30.2747,30.1298,30.2747,99567.0
2024-02-07 10:30:00,31.34,31.36,31.21,31.22,33841.0,30.2747,30.294,30.1491,30.1588,33841.0
2024-02-07 10:35:00,31.22,31.23,31.11,31.13,43948.0,30.1588,30.1684,30.0525,30.0718,43948.0
2024-02-07 10:40:00,31.13,31.22,31.12,31.18,39740.0,30.0718,30.1588,30.0622,30.1201,39740.0
2024-02-07 10:45:00,31.19,31.24,31.16,31.23,33932.0,30.1298,30.1781,30.1008,30.1684,33932.0
2024-02-07 10:50:00,31.23,31.24,31.16,31.18,51166.0,30.1684,30.1781,30.1008,30.1201,51166.0
2024-02-07 10:55:00,31.19,31.19,31.07,31.09,35073.0,30.1298,30.1298,30.0139,30.0332,35073.0
2024-02-07 11:00:00,31.09,31.18,31.07,31.18,44671.0,30.0332,30.1201,30.0139,30.1201,44671.0
2024-02-07 11:05:00,31.18,31.19,31.14,31.14,30850.0,30.1201,30.1298,30.0815,30.0815,30850.0
2024-02-07 11:10:00,31.15,31.18,31.11,31.18,55366.0,30.0912,30.1201,30.0525,30.1201,55366.0
2024-02-07 11:15:00,31.18,31.2,31.1,31.12,54251.0,30.1201,30.1395,30.0429,30.0622,54251.0
2024-02-07 11:20:00,31.12,31.12,31.03,31.07,60955.0,30.0622,30.0622,29.9752,30.0139,60955.0
2024-02-07 11:25:00,31.08,31.08,31.03,31.04,54007.0,30.0235,30.0235,29.9752,29.9849,54007.0
2024-02-07 11:30:00,31.05,31.06,30.98,31.0,54803.0,29.9946,30.0042,29.9269,29.9463,54803.0
2024-02-07 11:35:00,31.0,31.01,30.96,31.0,57657.0,29.9463,29.9559,29.9076,29.9463,57657.0
2024-02-07 11:40:00,31.01,31.03,30.95,30.96,38396.0,29.9559,29.9752,29.898,29.9076,38396.0
2024-02-07 11:45:00,30.96,30.97,30.87,30.89,22109.0,29.9076,29.9173,29.8207,29.84,22109.0
2024-02-07 11:50:00,30.89,30.97,30.88,30.97,54630.0,29.84,29.9173,29.8303,29.9173,54630.0
2024-02-07 11:55:00,30.96,30.99,30.89,30.91,27645.0,29.9076,29.9366,29.84,29.8593,27645.0
2024-02-07 12:00:00,30.91,30.92,30.88,30.92,17848.0,29.8593,29.869,29.8303,29.869,17848.0
2024-02-07 12:05:00,30.92,30.96,30.91,30.96,19566.0,29.869,29.9076,29.8593,29.9076,19566.0
2024-02-07 12:10:00,30.96,30.96,30.84,30.88,38702.0,29.9076,29.9076,29.7917,29.8303,38702.0
2024-02-07 12:15:00,30.89,30.91,30.85,30.85,11488.0,29.84,29.8593,29.8014,29.8014,11488.0
2024-02-07 12:20:00,30.86,30.91,30.85,30.9,19916.0,29.811,29.8593,29.8014,29.8497,19916.0
2024-02-07 12:25:00,30.89,30.93,30.87,30.92,15619.0,29.84,29.8786,29.8207,29.869,15619.0
2024-02-07 12:30:00,30.92,30.95,30.89,30.92,47326.0,29.869,29.898,29.84,29.869,47326.0
2024-02-07 12:35:00,30.91,30.94,30.9,30.93,10827.0,29.8593,29.8883,29.8497,29.8786,10827.0
2024-02-07 12:40:00,30.93,30.93,30.9,30.91,16326.0,29.8786,29.8786,29.8497,29.8593,16326.0
2024-02-07 12:45:00,30.9,30.9,30.86,30.89,32141.0,29.8497,29.8497,29.811,29.84,32141.0
2024-02-07 12:50:00,30.89,30.93,30.88,30.93,12716.0,29.84,29.8786,29.8303,29.8786,12716.0
2024-02-07 12:55:00,30.93,30.94,30.89,30.92,17573.0,29.8786,29.8883,29.84,29.869,17573.0
2024-02-07 13:00:00,30.91,30.98,30.88,30.91,40528.0,29.8593,29.9269,29.8303,29.8593,40528.0
2024-02-07 13:05:00,30.91,30.97,30.89,30.96,24572.0,29.8593,29.9173,29.84,29.9076,24572.0
2024-02-07 13:10:00,30.96,30.97,30.91,30.92,38087.0,29.9076,29.9173,29.8593,29.869,38087.0
2024-02-07 13:15:00,30.92,30.95,30.87,30.88,35780.0,29.869,29.898,29.8207,29.8303,35780.0
2024-02-07 13:20:00,30.88,30.96,30.88,30.94,32858.0,29.8303,29.9076,29.8303,29.8883,32858.0
2024-02-07 13:25:00,30.94,30.98,30.9,30.98,27779.0,29.8883,29.9269,29.8497,29.9269,27779.0
2024-02-07 13:30:00,30.98,31.0,30.94,30.96,37983.0,29.9269,29.9463,29.8883,29.9076,37983.0
2024-02-07 13:35:00,30.96,30.97,30.91,30.93,22458.0,29.9076,29.9173,29.8593,29.8786,22458.0
2024-02-07 13:40:00,30.94,30.94,30.86,30.87,32993.0,29.8883,29.8883,29.811,29.8207,32993.0
2024-02-07 13:45:00,30.87,30.9,30.85,30.9,26562.0,29.8207,29.8497,29.8014,29.8497,26562.0
2024-02-07 13:50:00,30.89,30.93,30.89,30.93,27611.0,29.84,29.8786,29.84,29.8786,27611.0
2024-02-07 13:55:00,30.94,30.94,30.89,30.91,19531.0,29.8883,29.8883,29.84,29.8593,19531.0
2024-02-07 14:00:00,30.91,30.99,30.9,30.99,35278.0,29.8593,29.9366,29.8497,29.9366,35278.0
2024-02-07 14:05:00,30.99,31.03,30.97,31.0,59258.0,29.9366,29.9752,29.9173,29.9463,59258.0
2024-02-07 14:10:00,31.01,31.01,30.97,31.0,32552.0,29.9559,29.9559,29.9173,29.9463,32552.0
2024-02-07 14:15:00,31.0,31.0,30.91,30.94,31572.0,29.9463,29.9463,29.8593,29.8883,31572.0
2024-02-07 14:20:00,30.94,30.97,30.93,30.95,56838.0,29.8883,29.9173,29.8786,29.898,56838.0
2024-02-07 14:25:00,30.95,30.96,30.91,30.93,21907.0,29.898,29.9076,29.8593,29.8786,21907.0
2024-02-07 14:30:00,30.93,30.94,30.9,30.92,26205.0,29.8786,29.8883,29.8497,29.869,26205.0
2024-02-07 14:35:00,30.92,30.95,30.91,30.95,39229.0,29.869,29.898,29.8593,29.898,39229.0
2024-02-07 14:40:00,30.95,30.96,30.89,30.91,75786.0,29.898,29.9076,29.84,29.8593,75786.0
2024-02-07 14:45:00,30.91,30.94,30.88,30.89,47840.0,29.8593,29.8883,29.8303,29.84,47840.0
2024-02-07 14:50:00,30.9,30.91,30.89,30.9,50696.0,29.8497,29.8593,29.84,29.8497,50696.0
2024-02-07 14:55:00,30.9,30.91,30.89,30.9,20513.0,29.8497,29.8593,29.84,29.8497,20513.0
2024-02-07 15:00:00,30.9,30.92,30.88,30.88,53688.0,29.8497,29.869,29.8303,29.8303,53688.0
2024-02-07 15:05:00,30.88,30.91,30.88,30.91,31201.0,29.8303,29.8593,29.8303,29.8593,31201.0
2024-02-07 15:10:00,30.91,30.92,30.89,30.9,44803.0,29.8593,29.869,29.84,29.8497,44803.0
2024-02-07 15:15:00,30.89,30.9,30.84,30.88,43829.0,29.84,29.8497,29.7917,29.8303,43829.0
2024-02-07 15:20:00,30.88,30.88,30.84,30.85,23746.0,29.8303,29.8303,29.7917,29.8014,23746.0
2024-02-07 15:25:00,30.85,30.87,30.82,30.85,37095.0,29.8014,29.8207,29.7724,29.8014,37095.0
2024-02-07 15:30:00,30.86,30.88,30.84,30.85,43543.0,29.811,29.8303,29.7917,29.8014,43543.0
2024-02-07 15:35:00,30.85,30.86,30.82,30.83,42644.0,29.8014,29.811,29.7724,29.782,42644.0
2024-02-07 15:40:00,30.84,30.87,30.78,30.79,99240.0,29.7917,29.8207,29.7337,29.7434,99240.0
2024-02-07 15:45:00,30.79,30.79,30.7,30.71,229065.0,29.7434,29.7434,29.6564,29.6661,229065.0
2024-02-07 15:50:00,30.72,30.74,30.66,30.7,186512.0,29.6758,29.6951,29.6178,29.6564,186512.0
2024-02-07 15:55:00,30.7,30.77,30.69,30.73,248197.0,29.6564,29.7241,29.6468,29.6854,248197.0
2024-02-08 09:30:00,30.84,31.01,30.79,30.8,107214.0,29.7917,29.9559,29.7434,29.753,107214.0
2024-02-08 09:35:00,30.8,30.8,30.7,30.79,36304.0,29.753,29.753,29.6564,29.7434,36304.0
2024-02-08 09:40:00,30.77,30.8,30.65,30.75,37711.0,29.7241,29.753,29.6081,29.7047,37711.0
2024-02-08 09:45:00,30.74,30.82,30.71,30.79,29911.0,29.6951,29.7724,29.6661,29.7434,29911.0
2024-02-08 09:50:00,30.79,30.9,30.78,30.89,19781.0,29.7434,29.8497,29.7337,29.84,19781.0
2024-02-08 09:55:00,30.87,30.98,30.86,30.97,48163.0,29.8207,29.9269,29.811,29.9173,48163.0
2024-02-08 10:00:00,30.97,31.0,30.94,30.99,35628.0,29.9173,29.9463,29.8883,29.9366,35628.0
2024-02-08 10:05:00,30.99,31.09,30.99,31.05,70982.0,29.9366,30.0332,29.9366,29.9946,70982.0
2024-02-08 10:10:00,31.05,31.1,31.02,31.04,37599.0,29.9946,30.0429,29.9656,29.9849,37599.0
2024-02-08 10:15:00,31.03,31.1,30.99,31.08,107967.0,29.9752,30.0429,29.9366,30.0235,107967.0
2024-02-08 10:20:00,31.08,31.11,30.98,30.99,55246.0,30.0235,30.0525,29.9269,29.9366,55246.0
2024-02-08 10:25:00,30.99,31.09,30.98,31.08,59880.0,29.9366,30.0332,29.9269,30.0235,59880.0
2024-02-08 10:30:00,31.08,31.13,31.07,31.1,26592.0,30.0235,30.0718,30.0139,30.0429,26592.0
2024-02-08 10:35:00,31.11,31.16,31.1,31.12,29908.0,30.0525,30.1008,30.0429,30.0622,29908.0
2024-02-08 10:40:00,31.12,31.12,31.07,31.1,48976.0,30.0622,30.0622,30.0139,30.0429,48976.0
2024-02-08 10:45:00,31.1,31.12,31.06,31.09,39189.0,30.0429,30.0622,30.0042,30.0332,39189.0
2024-02-08 10:50:00,31.08,31.08,31.0,31.01,35323.0,30.0235,30.0235,29.9463,29.9559,35323.0
2024-02-08 10:55:00,31.01,31.09,30.97,31.08,43065.0,29.9559,30.0332,29.9173,30.0235,43065.0
2024-02-08 11:00:00,31.1,31.13,31.07,31.09,42876.0,30.0429,30.0718,30.0139,30.0332,42876.0
2024-02-08 11:05:00,31.09,31.13,31.09,31.12,26364.0,30.0332,30.0718,30.0332,30.0622,26364.0
2024-02-08 11:10:00,31.12,31.16,31.1,31.14,50425.0,30.0622,30.1008,30.0429,30.0815,50425.0
2024-02-08 11:15:00,31.14,31.23,31.13,31.2,79760.0,30.0815,30.1684,30.0718,30.1395,79760.0
2024-02-08 11:20:00,31.21,31.27,31.2,31.24,68740.0,30.1491,30.2071,30.1395,30.1781,68740.0
2024-02-08 11:25:00,31.23,31.26,31.21,31.23,42767.0,30.1684,30.1974,30.1491,30.1684,42767.0
2024-02-08 11:30:00,31.23,31.23,31.06,31.07,44450.0,30.1684,30.1684,30.0042,30.0139,44450.0
2024-02-08 11:35:00,31.07,31.11,31.06,31.11,40741.0,30.0139,30.0525,30.0042,30.0525,40741.0
2024-02-08 11:40:00,31.11,31.13,30.99,31.0,87642.0,30.0525,30.0718,29.9366,29.9463,87642.0
2024-02-08 11:45:00,31.0,31.02,30.97,30.99,38015.0,29.9463,29.9656,29.9173,29.9366,38015.0
2024-02-08 11:50:00,31.0,31.0,30.91,30.93,37135.0,29.9463,29.9463,29.8593,29.8786,37135.0
2024-02-08 11:55:00,30.94,30.98,30.94,30.96,29590.0,29.8883,29.9269,29.8883,29.9076,29590.0
2024-02-08 12:00:00,30.96,30.98,30.95,30.96,37995.0,29.9076,29.9269,29.898,29.9076,37995.0
2024-02-08 12:05:00,30.96,31.04,30.94,31.02,28712.0,29.9076,29.9849,29.8883,29.9656,28712.0
2024-02-08 12:10:00,31.03,31.09,31.02,31.09,16893.0,29.9752,30.0332,29.9656,30.0332,16893.0
2024-02-08 12:15:00,31.09,31.1,31.05,31.09,95320.0,30.0332,30.0429,29.9946,30.0332,95320.0
2024-02-08 12:20:00,31.09,31.14,31.05,31.12,31349.0,30.0332,30.0815,29.9946,30.0622,31349.0
2024-02-08 12:25:00,31.11,31.15,31.11,31.15,47031.0,30.0525,30.0912,30.0525,30.0912,47031.0
2024-02-08 12:30:00,31.15,31.17,31.12,31.14,26745.0,30.0912,30.1105,30.0622,30.0815,26745.0
2024-02-08 12:35:00,31.13,31.18,31.1,31.18,69137.0,30.0718,30.1201,30.0429,30.1201,69137.0
2024-02-08 12:40:00,31.18,31.28,31.17,31.28,82550.0,30.1201,30.2167,30.1105,30.2167,82550.0
2024-02-08 12:45:00,31.28,31.34,31.24,31.26,292944.0,30.2167,30.2747,30.1781,30.1974,292944.0
2024-02-08 12:50:00,31.25,31.31,31.21,31.21,105133.0,30.1878,30.2457,30.1491,30.1491,105133.0
2024-02-08 12:55:00,31.21,31.23,31.17,31.21,117793.0,30.1491,30.1684,30.1105,30.1491,117793.0
2024-02-08 13:00:00,31.21,31.34,31.21,31.33,50871.0,30.1491,30.2747,30.1491,30.265,50871.0
2024-02-08 13:05:00,31.33,31.39,31.32,31.37,89097.0,30.265,30.323,30.2554,30.3037,89097.0
2024-02-08 13:10:00,31.37,31.4,31.35,31.39,144539.0,30.3037,30.3327,30.2844,30.323,144539.0
2024-02-08 13:15:00,31.39,31.45,31.38,31.4,191992.0,30.323,30.381,30.3133,30.3327,191992.0
2024-02-08 13:20:00,31.4,31.47,31.36,31.45,65478.0,30.3327,30.4003,30.294,30.381,65478.0
2024-02-08 13:25:00,31.46,31.57,31.43,31.57,147020.0,30.3906,30.4969,30.3616,30.4969,147020.0
2024-02-08 13:30:00,31.57,31.69,31.56,31.59,263061.0,30.4969,30.6128,30.4872,30.5162,263061.0
2024-02-08 13:35:00,31.58,31.67,31.58,31.67,83607.0,30.5065,30.5935,30.5065,30.5935,83607.0
2024-02-08 13:40:00,31.67,31.81,31.65,31.8,131077.0,30.5935,30.7287,30.5742,30.7191,131077.0
2024-02-08 13:45:00,31.8,31.84,31.78,31.82,88180.0,30.7191,30.7577,30.6997,30.7384,88180.0
2024-02-08 13:50:00,31.82,31.89,31.81,31.88,83173.0,30.7384,30.806,30.7287,30.7963,83173.0
2024-02-08 13:55:00,31.88,31.89,31.78,31.82,100404.0,30.7963,30.806,30.6997,30.7384,100404.0
2024-02-08 14:00:00,31.82,31.88,31.8,31.82,181982.0,30.7384,30.7963,30.7191,30.7384,181982.0
2024-02-08 14:05:00,31.81,31.88,31.8,31.86,95946.0,30.7287,30.7963,30.7191,30.777,95946.0
2024-02-08 14:10:00,31.86,31.94,31.85,31.87,110104.0,30.777,30.8543,30.7674,30.7867,110104.0
2024-02-08 14:15:00,31.87,31.93,31.87,31.93,40159.0,30.7867,30.8446,30.7867,30.8446,40159.0
2024-02-08 14:20:00,31.93,31.93,31.87,31.9,78989.0,30.8446,30.8446,30.7867,30.8157,78989.0
2024-02-08 14:25:00,31.91,31.99,31.9,31.96,59300.0,30.8253,30.9026,30.8157,30.8736,59300.0
2024-02-08 14:30:00,31.96,32.08,31.96,32.08,283750.0,30.8736,30.9895,30.8736,30.9895,283750.0
2024-02-08 14:35:00,32.08,32.2,32.03,32.19,133485.0,30.9895,31.1055,30.9412,31.0958,133485.0
2024-02-08 14:40:00,32.19,32.23,32.13,32.15,394355.0,31.0958,31.1344,31.0378,31.0572,394355.0
2024-02-08 14:45:00,32.15,32.15,31.92,31.95,93479.0,31.0572,31.0572,30.835,30.864,93479.0
2024-02-08 14:50:00,31.96,32.01,31.93,31.98,93668.0,30.8736,30.9219,30.8446,30.8929,93668.0
2024-02-08 14:55:00,31.98,32.03,31.94,32.03,80800.0,30.8929,30.9412,30.8543,30.9412,80800.0
2024-02-08 15:00:00,32.03,32.13,31.99,32.08,183538.0,30.9412,31.0378,30.9026,30.9895,183538.0
2024-02-08 15:05:00,32.07,32.13,32.05,32.11,101286.0,30.9799,31.0378,30.9606,31.0185,101286.0
2024-02-08 15:10:00,32.1,32.15,32.08,32.09,93665.0,31.0089,31.0572,30.9895,30.9992,93665.0
2024-02-08 15:15:00,32.1,32.14,32.06,32.09,73400.0,31.0089,31.0475,30.9702,30.9992,73400.0
2024-02-08 15:20:00,32.09,32.17,32.07,32.13,133745.0,30.9992,31.0765,30.9799,31.0378,133745.0
2024-02-08 15:25:00,32.13,32.18,32.11,32.15,129784.0,31.0378,31.0861,31.0185,31.0572,129784.0
2024-02-08 15:30:00,32.15,32.23,32.14,32.2,205358.0,31.0572,31.1344,31.0475,31.1055,205358.0
2024-02-08 15:35:00,32.2,32.21,32.17,32.19,117572.0,31.1055,31.1151,31.0765,31.0958,117572.0
2024-02-08 15:40:00,32.19,32.23,32.16,32.17,160012.0,31.0958,31.1344,31.0668,31.0765,160012.0
2024-02-08 15:45:00,32.18,32.21,32.14,32.14,242773.0,31.0861,31.1151,31.0475,31.0475,242773.0
2024-02-08 15:50:00,32.15,32.23,32.14,32.23,392544.0,31.0572,31.1344,31.0475,31.1344,392544.0
2024-02-08 15:55:00,32.23,32.35,32.23,32.33,1070858.0,31.1344,31.2504,31.1344,31.231,1070858.0
2024-02-09 09:30:00,32.28,32.57,32.14,32.55,286530.0,31.1827,31.4629,31.0475,31.4436,286530.0
2024-02-09 09:35:00,32.55,32.64,32.49,32.51,172847.0,31.4436,31.5305,31.3856,31.4049,172847.0
2024-02-09 09:40:00,32.5,32.55,32.19,32.22,218491.0,31.3953,31.4436,31.0958,31.1248,218491.0
2024-02-09 09:45:00,32.21,32.28,32.14,32.26,105888.0,31.1151,31.1827,31.0475,31.1634,105888.0
2024-02-09 09:50:00,32.26,32.27,32.04,32.1,90673.0,31.1634,31.1731,30.9509,31.0089,90673.0
2024-02-09 09:55:00,32.1,32.17,32.05,32.15,70294.0,31.0089,31.0765,30.9606,31.0572,70294.0
2024-02-09 10:00:00,32.15,32.17,31.93,31.96,89014.0,31.0572,31.0765,30.8446,30.8736,89014.0
2024-02-09 10:05:00,31.96,32.15,31.9,32.13,63805.0,30.8736,31.0572,30.8157,31.0378,63805.0
2024-02-09 10:10:00,32.13,32.16,32.05,32.12,87238.0,31.0378,31.0668,30.9606,31.0282,87238.0
2024-02-09 10:15:00,32.11,32.13,32.03,32.09,88117.0,31.0185,31.0378,30.9412,30.9992,88117.0
2024-02-09 10:20:00,32.09,32.2,32.07,32.18,51149.0,30.9992,31.1055,30.9799,31.0861,51149.0
2024-02-09 10:25:00,32.18,32.26,32.15,32.25,63451.0,31.0861,31.1634,31.0572,31.1538,63451.0
2024-02-09 10:30:00,32.25,32.25,32.05,32.05,72871.0,31.1538,31.1538,30.9606,30.9606,72871.0
2024-02-09 10:35:00,32.05,32.07,31.98,32.05,92893.0,30.9606,30.9799,30.8929,30.9606,92893.0
2024-02-09 10:40:00,32.04,32.07,31.98,31.98,58244.0,30.9509,30.9799,30.8929,30.8929,58244.0
2024-02-09 10:45:00,31.98,32.01,31.92,31.94,53099.0,30.8929,30.9219,30.835,30.8543,53099.0
2024-02-09 10:50:00,31.95,32.06,31.95,32.06,45336.0,30.864,30.9702,30.864,30.9702,45336.0
2024-02-09 10:55:00,32.05,32.12,32.04,32.09,108654.0,30.9606,31.0282,30.9509,30.9992,108654.0
2024-02-09 11:00:00,32.09,32.11,32.01,32.02,65234.0,30.9992,31.0185,30.9219,30.9316,65234.0
2024-02-09 11:05:00,32.02,32.04,31.99,32.01,46440.0,30.9316,30.9509,30.9026,30.9219,46440.0
2024-02-09 11:10:00,32.01,32.08,31.98,32.05,60365.0,30.9219,30.9895,30.8929,30.9606,60365.0
2024-02-09 11:15:00,32.06,32.06,31.89,31.9,60785.0,30.9702,30.9702,30.806,30.8157,60785.0
2024-02-09 11:20:00,31.9,31.91,31.83,31.85,66782.0,30.8157,30.8253,30.748,30.7674,66782.0
2024-02-09 11:25:00,31.85,31.94,31.83,31.94,42715.0,30.7674,30.8543,30.748,30.8543,42715.0
2024-02-09 11:30:00,31.94,31.94,31.81,31.82,57886.0,30.8543,30.8543,30.7287,30.7384,57886.0
2024-02-09 11:35:00,31.81,31.9,31.8,31.9,44037.0,30.7287,30.8157,30.7191,30.8157,44037.0
2024-02-09 11:40:00,31.9,31.95,31.88,31.94,47091.0,30.8157,30.864,30.7963,30.8543,47091.0
2024-02-09 11:45:00,31.95,31.98,31.94,31.97,37488.0,30.864,30.8929,30.8543,30.8833,37488.0
2024-02-09 11:50:00,31.98,32.0,31.88,31.88,103905.0,30.8929,30.9123,30.7963,30.7963,103905.0
2024-02-09 11:55:00,31.89,31.98,31.88,31.98,76824.0,30.806,30.8929,30.7963,30.8929,76824.0
2024-02-09 12:00:00,31.98,32.01,31.94,31.98,54587.0,30.8929,30.9219,30.8543,30.8929,54587.0
2024-02-09 12:05:00,31.98,32.01,31.96,32.0,22112.0,30.8929,30.9219,30.8736,30.9123,22112.0
2024-02-09 12:10:00,32.01,32.02,31.94,32.02,107545.0,30.9219,30.9316,30.8543,30.9316,107545.0
2024-02-09 12:15:00,32.01,32.04,31.99,32.04,31124.0,30.9219,30.9509,30.9026,30.9509,31124.0
2024-02-09 12:20:00,32.04,32.08,32.04,32.07,65521.0,30.9509,30.9895,30.9509,30.9799,65521.0
2024-02-09 12:25:00,32.06,32.12,32.04,32.12,63235.0,30.9702,31.0282,30.9509,31.0282,63235.0
2024-02-09 12:30:00,32.12,32.17,32.08,32.09,71215.0,31.0282,31.0765,30.9895,30.9992,71215.0
2024-02-09 12:35:00,32.09,32.1,32.05,32.1,29322.0,30.9992,31.0089,30.9606,31.0089,29322.0
2024-02-09 12:40:00,32.09,32.15,32.09,32.15,30396.0,30.9992,31.0572,30.9992,31.0572,30396.0
2024-02-09 12:45:00,32.15,32.19,32.14,32.18,35336.0,31.0572,31.0958,31.0475,31.0861,35336.0
2024-02-09 12:50:00,32.19,32.21,32.17,32.21,25509.0,31.0958,31.1151,31.0765,31.1151,25509.0
2024-02-09 12:55:00,32.21,32.3,32.2,32.3,47750.0,31.1151,31.2021,31.1055,31.2021,47750.0
2024-02-09 13:00:00,32.3,32.32,32.28,32.32,51153.0,31.2021,31.2214,31.1827,31.2214,51153.0
2024-02-09 13:05:00,32.33,32.34,32.16,32.16,100055.0,31.231,31.2407,31.0668,31.0668,100055.0
2024-02-09 13:10:00,32.16,32.21,32.14,32.2,66950.0,31.0668,31.1151,31.0475,31.1055,66950.0
2024-02-09 13:15:00,32.2,32.24,32.14,32.23,33446.0,31.1055,31.1441,31.0475,31.1344,33446.0
2024-02-09 13:20:00,32.23,32.3,32.22,32.3,26972.0,31.1344,31.2021,31.1248,31.2021,26972.0
2024-02-09 13:25:00,32.3,32.3,32.26,32.3,25108.0,31.2021,31.2021,31.1634,31.2021,25108.0
2024-02-09 13:30:00,32.3,32.31,32.25,32.27,40332.0,31.2021,31.2117,31.1538,31.1731,40332.0
2024-02-09 13:35:00,32.27,32.31,32.2,32.3,90432.0,31.1731,31.2117,31.1055,31.2021,90432.0
2024-02-09 13:40:00,32.3,32.31,32.23,32.3,49850.0,31.2021,31.2117,31.1344,31.2021,49850.0
2024-02-09 13:45:00,32.3,32.31,32.26,32.3,27892.0,31.2021,31.2117,31.1634,31.2021,27892.0
2024-02-09 13:50:00,32.3,32.31,32.24,32.29,48870.0,31.2021,31.2117,31.1441,31.1924,48870.0
2024-02-09 13:55:00,32.29,32.3,32.27,32.3,22963.0,31.1924,31.2021,31.1731,31.2021,22963.0
2024-02-09 14:00:00,32.3,32.34,32.29,32.34,37721.0,31.2021,31.2407,31.1924,31.2407,37721.0
2024-02-09 14:05:00,32.34,32.34,32.26,32.28,35256.0,31.2407,31.2407,31.1634,31.1827,35256.0
2024-02-09 14:10:00,32.29,32.31,32.27,32.3,20534.0,31.1924,31.2117,31.1731,31.2021,20534.0
2024-02-09 14:15:00,32.3,32.32,32.26,32.29,27094.0,31.2021,31.2214,31.1634,31.1924,27094.0
2024-02-09 14:20:00,32.28,32.29,32.26,32.28,12834.0,31.1827,31.1924,31.1634,31.1827,12834.0
2024-02-09 14:25:00,32.29,32.3,32.27,32.3,24266.0,31.1924,31.2021,31.1731,31.2021,24266.0
2024-02-09 14:30:00,32.3,32.37,32.29,32.37,92724.0,31.2021,31.2697,31.1924,31.2697,92724.0
2024-02-09 14:35:00,32.37,32.38,32.34,32.34,39344.0,31.2697,31.2793,31.2407,31.2407,39344.0
2024-02-09 14:40:00,32.34,32.39,32.34,32.35,35661.0,31.2407,31.289,31.2407,31.2504,35661.0
2024-02-09 14:45:00,32.35,32.36,32.32,32.33,79496.0,31.2504,31.26,31.2214,31.231,79496.0
2024-02-09 14:50:00,32.33,32.36,32.31,32.31,83732.0,31.231,31.26,31.2117,31.2117,83732.0
2024-02-09 14:55:00,32.31,32.31,32.22,32.26,79309.0,31.2117,31.2117,31.1248,31.1634,79309.0
2024-02-09 15:00:00,32.27,32.31,32.25,32.31,42639.0,31.1731,31.2117,31.1538,31.2117,42639.0
2024-02-09 15:05:00,32.3,32.31,32.21,32.23,84386.0,31.2021,31.2117,31.1151,31.1344,84386.0
2024-02-09 15:10:00,32.23,32.26,32.2,32.24,48479.0,31.1344,31.1634,31.1055,31.1441,48479.0
2024-02-09 15:15:00,32.25,32.27,32.23,32.26,42675.0,31.1538,31.1731,31.1344,31.1634,42675.0
2024-02-09 15:20:00,32.26,32.37,32.26,32.34,65431.0,31.1634,31.2697,31.1634,31.2407,65431.0
2024-02-09 15:25:00,32.35,32.38,32.31,32.36,89136.0,31.2504,31.2793,31.2117,31.26,89136.0
2024-02-09 15:30:00,32.36,32.39,32.3,32.34,119392.0,31.26,31.289,31.2021,31.2407,119392.0
2024-02-09 15:35:00,32.35,32.37,32.33,32.35,56088.0,31.2504,31.2697,31.231,31.2504,56088.0
2024-02-09 15:40:00,32.36,32.4,32.33,32.34,86410.0,31.26,31.2987,31.231,31.2407,86410.0
2024-02-09 15:45:00,32.34,32.43,32.33,32.43,353498.0,31.2407,31.3276,31.231,31.3276,353498.0
2024-02-09 15:50:00,32.43,32.5,32.42,32.49,309146.0,31.3276,31.3953,31.318,31.3856,309146.0
2024-02-09 15:55:00,32.5,32.52,32.48,32.5,543984.0,31.3953,31.4146,31.3759,31.3953,543984.0
2024-02-12 09:30:00,32.37,32.54,32.17,32.26,159593.0,31.2697,31.4339,31.0765,31.1634,159593.0
2024-02-12 09:35:00,32.26,32.38,32.2,32.36,75610.0,31.1634,31.2793,31.1055,31.26,75610.0
2024-02-12 09:40:00,32.36,32.45,32.3,32.38,88089.0,31.26,31.347,31.2021,31.2793,88089.0
2024-02-12 09:45:00,32.38,32.48,32.36,32.43,65873.0,31.2793,31.3759,31.26,31.3276,65873.0
2024-02-12 09:50:00,32.41,32.52,32.38,32.45,86590.0,31.3083,31.4146,31.2793,31.347,86590.0
2024-02-12 09:55:00,32.45,32.57,32.43,32.55,140130.0,31.347,31.4629,31.3276,31.4436,140130.0
2024-02-12 10:00:00,32.55,32.59,32.46,32.47,113345.0,31.4436,31.4822,31.3566,31.3663,113345.0
2024-02-12 10:05:00,32.47,32.63,32.46,32.63,102949.0,31.3663,31.5208,31.3566,31.5208,102949.0
2024-02-12 10:10:00,32.63,32.63,32.52,32.54,80929.0,31.5208,31.5208,31.4146,31.4339,80929.0
2024-02-12 10:15:00,32.54,32.54,32.4,32.41,93659.0,31.4339,31.4339,31.2987,31.3083,93659.0
2024-02-12 10:20:00,32.38,32.41,32.33,32.37,37915.0,31.2793,31.3083,31.231,31.2697,37915.0
2024-02-12 10:25:00,32.37,32.43,32.33,32.4,42293.0,31.2697,31.3276,31.231,31.2987,42293.0
2024-02-12 10:30:00,32.4,32.48,32.38,32.38,51449.0,31.2987,31.3759,31.2793,31.2793,51449.0
2024-02-12 10:35:00,32.38,32.48,32.37,32.44,36743.0,31.2793,31.3759,31.2697,31.3373,36743.0
2024-02-12 10:40:00,32.44,32.48,32.43,32.44,49733.0,31.3373,31.3759,31.3276,31.3373,49733.0
2024-02-12 10:45:00,32.44,32.47,32.43,32.45,38369.0,31.3373,31.3663,31.3276,31.347,38369.0
2024-02-12 10:50:00,32.45,32.5,32.43,32.49,33683.0,31.347,31.3953,31.3276,31.3856,33683.0
2024-02-12 10:55:00,32.48,32.59,32.48,32.57,64413.0,31.3759,31.4822,31.3759,31.4629,64413.0
2024-02-12 11:00:00,32.58,32.58,32.48,32.51,64733.0,31.4725,31.4725,31.3759,31.4049,64733.0
2024-02-12 11:05:00,32.51,32.56,32.48,32.55,23737.0,31.4049,31.4532,31.3759,31.4436,23737.0
2024-02-12 11:10:00,32.55,32.62,32.54,32.61,56670.0,31.4436,31.5112,31.4339,31.5015,56670.0
2024-02-12 11:15:00,32.61,32.62,32.52,32.54,35345.0,31.5015,31.5112,31.4146,31.4339,35345.0
2024-02-12 11:20:00,32.54,32.55,32.49,32.54,33167.0,31.4339,31.4436,31.3856,31.4339,33167.0
2024-02-12 11:25:00,32.54,32.61,32.53,32.59,24336.0,31.4339,31.5015,31.4242,31.4822,24336.0
2024-02-12 11:30:00,32.59,32.65,32.59,32.64,41317.0,31.4822,31.5402,31.4822,31.5305,41317.0
2024-02-12 11:35:00,32.64,32.64,32.6,32.63,62123.0,31.5305,31.5305,31.4919,31.5208,62123.0
2024-02-12 11:40:00,32.63,32.65,32.58,32.63,59525.0,31.5208,31.5402,31.4725,31.5208,59525.0
2024-02-12 11:45:00,32.63,32.65,32.6,32.64,29600.0,31.5208,31.5402,31.4919,31.5305,29600.0
2024-02-12 11:50:00,32.64,32.77,32.63,32.76,93164.0,31.5305,31.6561,31.5208,31.6464,93164.0
2024-02-12 11:55:00,32.77,32.81,32.76,32.8,77340.0,31.6561,31.6947,31.6464,31.6851,77340.0
2024-02-12 12:00:00,32.8,32.85,32.79,32.82,56727.0,31.6851,31.7334,31.6754,31.7044,56727.0
2024-02-12 12:05:00,32.82,32.84,32.78,32.8,41523.0,31.7044,31.7237,31.6657,31.6851,41523.0
2024-02-12 12:10:00,32.8,32.87,32.79,32.87,65784.0,31.6851,31.7527,31.6754,31.7527,65784.0
2024-02-12 12:15:00,32.88,32.95,32.87,32.95,108425.0,31.7623,31.83,31.7527,31.83,108425.0
2024-02-12 12:20:00,32.95,32.96,32.9,32.95,84641.0,31.83,31.8396,31.7817,31.83,84641.0
2024-02-12 12:25:00,32.95,32.99,32.92,32.95,192444.0,31.83,31.8686,31.801,31.83,192444.0
2024-02-12 12:30:00,32.95,32.96,32.88,32.94,89735.0,31.83,31.8396,31.7623,31.8203,89735.0
2024-02-12 12:35:00,32.94,32.99,32.93,32.96,61283.0,31.8203,31.8686,31.8106,31.8396,61283.0
2024-02-12 12:40:00,32.95,32.97,32.88,32.97,82354.0,31.83,31.8493,31.7623,31.8493,82354.0
2024-02-12 12:45:00,32.97,32.98,32.9,32.91,58281.0,31.8493,31.8589,31.7817,31.7913,58281.0
2024-02-12 12:50:00,32.9,32.95,32.86,32.93,52356.0,31.7817,31.83,31.743,31.8106,52356.0
2024-02-12 12:55:00,32.93,32.97,32.89,32.97,44707.0,31.8106,31.8493,31.772,31.8493,44707.0
2024-02-12 13:00:00,32.97,33.13,32.96,33.11,212199.0,31.8493,32.0038,31.8396,31.9845,212199.0
2024-02-12 13:05:00,33.11,33.16,33.07,33.1,94683.0,31.9845,32.0328,31.9459,31.9749,94683.0
2024-02-12 13:10:00,33.11,33.14,33.08,33.13,54370.0,31.9845,32.0135,31.9555,32.0038,54370.0
2024-02-12 13:15:00,33.13,33.14,33.08,33.09,54930.0,32.0038,32.0135,31.9555,31.9652,54930.0
2024-02-12 13:20:00,33.09,33.12,33.07,33.09,59553.0,31.9652,31.9942,31.9459,31.9652,59553.0
2024-02-12 13:25:00,33.09,33.11,33.05,33.09,53326.0,31.9652,31.9845,31.9266,31.9652,53326.0
2024-02-12 13:30:00,33.09,33.12,33.05,33.11,51395.0,31.9652,31.9942,31.9266,31.9845,51395.0
2024-02-12 13:35:00,33.12,33.12,33.08,33.08,59813.0,31.9942,31.9942,31.9555,31.9555,59813.0
2024-02-12 13:40:00,33.07,33.17,33.04,33.15,150363.0,31.9459,32.0425,31.9169,32.0232,150363.0
2024-02-12 13:45:00,33.15,33.23,33.15,33.23,82212.0,32.0232,32.1004,32.0232,32.1004,82212.0
2024-02-12 13:50:00,33.23,33.24,33.17,33.18,65281.0,32.1004,32.1101,32.0425,32.0521,65281.0
2024-02-12 13:55:00,33.18,33.22,33.17,33.19,46565.0,32.0521,32.0908,32.0425,32.0618,46565.0
2024-02-12 14:00:00,33.19,33.2,33.1,33.11,82107.0,32.0618,32.0715,31.9749,31.9845,82107.0
2024-02-12 14:05:00,33.11,33.15,33.09,33.13,50123.0,31.9845,32.0232,31.9652,32.0038,50123.0
2024-02-12 14:10:00,33.13,33.15,33.08,33.12,51087.0,32.0038,32.0232,31.9555,31.9942,51087.0
2024-02-12 14:15:00,33.12,33.13,32.99,33.0,48381.0,31.9942,32.0038,31.8686,31.8783,48381.0
2024-02-12 14:20:00,32.99,33.03,32.92,32.92,45584.0,31.8686,31.9072,31.801,31.801,45584.0
2024-02-12 14:25:00,32.93,32.95,32.87,32.91,44326.0,31.8106,31.83,31.7527,31.7913,44326.0
2024-02-12 14:30:00,32.91,32.97,32.88,32.91,45366.0,31.7913,31.8493,31.7623,31.7913,45366.0
2024-02-12 14:35:00,32.91,32.99,32.89,32.98,44906.0,31.7913,31.8686,31.772,31.8589,44906.0
2024-02-12 14:40:00,32.98,33.01,32.96,33.01,39955.0,31.8589,31.8879,31.8396,31.8879,39955.0
2024-02-12 14:45:00,33.01,33.01,32.93,32.94,35746.0,31.8879,31.8879,31.8106,31.8203,35746.0
2024-02-12 14:50:00,32.94,32.95,32.9,32.91,29806.0,31.8203,31.83,31.7817,31.7913,29806.0
2024-02-12 14:55:00,32.91,32.99,32.91,32.98,53563.0,31.7913,31.8686,31.7913,31.8589,53563.0
2024-02-12 15:00:00,32.98,33.01,32.96,33.0,87887.0,31.8589,31.8879,31.8396,31.8783,87887.0
2024-02-12 15:05:00,33.0,33.03,32.99,33.0,46421.0,31.8783,31.9072,31.8686,31.8783,46421.0
2024-02-12 15:10:00,33.0,33.01,32.97,33.0,40443.0,31.8783,31.8879,31.8493,31.8783,40443.0
2024-02-12 15:15:00,32.99,32.99,32.92,32.95,51227.0,31.8686,31.8686,31.801,31.83,51227.0
2024-02-12 15:20:00,32.95,32.96,32.93,32.95,34496.0,31.83,31.8396,31.8106,31.83,34496.0
2024-02-12 15:25:00,32.95,32.95,32.9,32.94,117468.0,31.83,31.83,31.7817,31.8203,117468.0
2024-02-12 15:30:00,32.94,33.02,32.93,33.02,81823.0,31.8203,31.8976,31.8106,31.8976,81823.0
2024-02-12 15:35:00,33.02,33.02,32.96,32.97,72095.0,31.8976,31.8976,31.8396,31.8493,72095.0
2024-02-12 15:40:00,32.98,33.05,32.95,33.04,203647.0,31.8589,31.9266,31.83,31.9169,203647.0
2024-02-12 15:45:00,33.03,33.04,32.93,32.94,173162.0,31.9072,31.9169,31.8106,31.8203,173162.0
2024-02-12 15:50:00,32.93,32.96,32.83,32.84,320432.0,31.8106,31.8396,31.714,31.7237,320432.0
2024-02-12 15:55:00,32.83,32.86,32.78,32.8,770667.0,31.714,31.743,31.6657,31.6851,770667.0
2024-02-13 09:30:00,32.39,32.74,32.16,32.65,146178.0,31.289,31.6271,31.0668,31.5402,146178.0
2024-02-13 09:35:00,32.69,32.7,32.47,32.51,107055.0,31.5788,31.5885,31.3663,31.4049,107055.0
2024-02-13 09:40:00,32.52,32.55,32.35,32.43,76245.0,31.4146,31.4436,31.2504,31.3276,76245.0
2024-02-13 09:45:00,32.43,32.51,32.33,32.35,72180.0,31.3276,31.4049,31.231,31.2504,72180.0
2024-02-13 09:50:00,32.35,32.38,32.09,32.12,58916.0,31.2504,31.2793,30.9992,31.0282,58916.0
2024-02-13 09:55:00,32.13,32.16,32.01,32.04,66983.0,31.0378,31.0668,30.9219,30.9509,66983.0
2024-02-13 10:00:00,32.04,32.16,32.0,32.07,55669.0,30.9509,31.0668,30.9123,30.9799,55669.0
2024-02-13 10:05:00,32.05,32.09,31.98,32.0,69167.0,30.9606,30.9992,30.8929,30.9123,69167.0
2024-02-13 10:10:00,32.01,32.01,31.93,31.98,51037.0,30.9219,30.9219,30.8446,30.8929,51037.0
2024-02-13 10:15:00,31.98,32.07,31.94,32.05,55256.0,30.8929,30.9799,30.8543,30.9606,55256.0
2024-02-13 10:20:00,32.05,32.06,31.91,31.95,42318.0,30.9606,30.9702,30.8253,30.864,42318.0
2024-02-13 10:25:00,31.96,32.09,31.93,32.07,76657.0,30.8736,30.9992,30.8446,30.9799,76657.0
2024-02-13 10:30:00,32.06,32.13,32.04,32.1,57186.0,30.9702,31.0378,30.9509,31.0089,57186.0
2024-02-13 10:35:00,32.08,32.11,32.01,32.08,34681.0,30.9895,31.0185,30.9219,30.9895,34681.0
2024-02-13 10:40:00,32.08,32.09,32.01,32.07,55090.0,30.9895,30.9992,30.9219,30.9799,55090.0
2024-02-13 10:45:00,32.06,32.1,32.05,32.08,52239.0,30.9702,31.0089,30.9606,30.9895,52239.0
2024-02-13 10:50:00,32.08,32.14,32.07,32.1,33232.0,30.9895,31.0475,30.9799,31.0089,33232.0
2024-02-13 10:55:00,32.09,32.1,32.02,32.02,29208.0,30.9992,31.0089,30.9316,30.9316,29208.0
2024-02-13 11:00:00,32.02,32.08,32.0,32.08,42830.0,30.9316,30.9895,30.9123,30.9895,42830.0
2024-02-13 11:05:00,32.08,32.11,32.03,32.09,31215.0,30.9895,31.0185,30.9412,30.9992,31215.0
2024-02-13 11:10:00,32.09,32.26,32.08,32.25,64030.0,30.9992,31.1634,30.9895,31.1538,64030.0
2024-02-13 11:15:00,32.25,32.33,32.25,32.3,33014.0,31.1538,31.231,31.1538,31.2021,33014.0
2024-02-13 11:20:00,32.3,32.41,32.29,32.4,25604.0,31.2021,31.3083,31.1924,31.2987,25604.0
2024-02-13 11:25:00,32.4,32.42,32.32,32.34,25883.0,31.2987,31.318,31.2214,31.2407,25883.0
2024-02-13 11:30:00,32.35,32.36,32.27,32.3,45734.0,31.2504,31.26,31.1731,31.2021,45734.0
2024-02-13 11:35:00,32.3,32.35,32.27,32.35,25326.0,31.2021,31.2504,31.1731,31.2504,25326.0
2024-02-13 11:40:00,32.35,32.36,32.3,32.32,33977.0,31.2504,31.26,31.2021,31.2214,33977.0
2024-02-13 11:45:00,32.32,32.39,32.31,32.39,27033.0,31.2214,31.289,31.2117,31.289,27033.0
2024-02-13 11:50:00,32.39,32.44,32.39,32.41,26232.0,31.289,31.3373,31.289,31.3083,26232.0
2024-02-13 11:55:00,32.43,32.46,32.4,32.43,37837.0,31.3276,31.3566,31.2987,31.3276,37837.0
2024-02-13 12:00:00,32.43,32.44,32.38,32.42,25404.0,31.3276,31.3373,31.2793,31.318,25404.0
2024-02-13 12:05:00,32.42,32.43,32.37,32.39,25900.0,31.318,31.3276,31.2697,31.289,25900.0
2024-02-13 12:10:00,32.4,32.41,32.35,32.4,68706.0,31.2987,31.3083,31.2504,31.2987,68706.0
2024-02-13 12:15:00,32.4,32.43,32.37,32.39,34131.0,31.2987,31.3276,31.2697,31.289,34131.0
2024-02-13 12:20:00,32.39,32.4,32.27,32.3,22400.0,31.289,31.2987,31.1731,31.2021,22400.0
2024-02-13 12:25:00,32.29,32.35,32.27,32.35,18639.0,31.1924,31.2504,31.1731,31.2504,18639.0
2024-02-13 12:30:00,32.35,32.44,32.33,32.44,46135.0,31.2504,31.3373,31.231,31.3373,46135.0
2024-02-13 12:35:00,32.44,32.49,32.42,32.49,29258.0,31.3373,31.3856,31.318,31.3856,29258.0
2024-02-13 12:40:00,32.48,32.49,32.44,32.47,32626.0,31.3759,31.3856,31.3373,31.3663,32626.0
2024-02-13 12:45:00,32.46,32.53,32.44,32.52,36089.0,31.3566,31.4242,31.3373,31.4146,36089.0
2024-02-13 12:50:00,32.52,32.53,32.47,32.51,37926.0,31.4146,31.4242,31.3663,31.4049,37926.0
2024-02-13 12:55:00,32.5,32.56,32.49,32.55,20603.0,31.3953,31.4532,31.3856,31.4436,20603.0
2024-02-13 13:00:00,32.56,32.58,32.51,32.55,16554.0,31.4532,31.4725,31.4049,31.4436,16554.0
2024-02-13 13:05:00,32.56,32.57,32.52,32.52,27264.0,31.4532,31.4629,31.4146,31.4146,27264.0
2024-02-13 13:10:00,32.52,32.53,32.47,32.52,26243.0,31.4146,31.4242,31.3663,31.4146,26243.0
2024-02-13 13:15:00,32.52,32.53,32.44,32.45,44458.0,31.4146,31.4242,31.3373,31.347,44458.0
2024-02-13 13:20:00,32.45,32.5,32.37,32.45,258068.0,31.347,31.3953,31.2697,31.347,258068.0
2024-02-13 13:25:00,32.45,32.51,32.43,32.46,38666.0,31.347,31.4049,31.3276,31.3566,38666.0
2024-02-13 13:30:00,32.46,32.49,32.43,32.48,25934.0,31.3566,31.3856,31.3276,31.3759,25934.0
2024-02-13 13:35:00,32.47,32.49,32.43,32.46,32301.0,31.3663,31.3856,31.3276,31.3566,32301.0
2024-02-13 13:40:00,32.47,32.56,32.45,32.55,61928.0,31.3663,31.4532,31.347,31.4436,61928.0
2024-02-13 13:45:00,32.55,32.57,32.52,32.52,40560.0,31.4436,31.4629,31.4146,31.4146,40560.0
2024-02-13 13:50:00,32.52,32.56,32.49,32.5,46928.0,31.4146,31.4532,31.3856,31.3953,46928.0
2024-02-13 13:55:00,32.5,32.53,32.49,32.53,36319.0,31.3953,31.4242,31.3856,31.4242,36319.0
2024-02-13 14:00:00,32.53,32.55,32.5,32.51,50199.0,31.4242,31.4436,31.3953,31.4049,50199.0
2024-02-13 14:05:00,32.51,32.52,32.44,32.47,43457.0,31.4049,31.4146,31.3373,31.3663,43457.0
2024-02-13 14:10:00,32.48,32.49,32.42,32.47,72745.0,31.3759,31.3856,31.318,31.3663,72745.0
2024-02-13 14:15:00,32.47,32.48,32.41,32.46,50048.0,31.3663,31.3759,31.3083,31.3566,50048.0
2024-02-13 14:20:00,32.45,32.5,32.45,32.5,38489.0,31.347,31.3953,31.347,31.3953,38489.0
2024-02-13 14:25:00,32.5,32.51,32.43,32.45,40968.0,31.3953,31.4049,31.3276,31.347,40968.0
2024-02-13 14:30:00,32.46,32.54,32.43,32.52,48211.0,31.3566,31.4339,31.3276,31.4146,48211.0
2024-02-13 14:35:00,32.53,32.54,32.46,32.5,40221.0,31.4242,31.4339,31.3566,31.3953,40221.0
2024-02-13 14:40:00,32.5,32.51,32.44,32.45,37623.0,31.3953,31.4049,31.3373,31.347,37623.0
2024-02-13 14:45:00,32.44,32.49,32.39,32.39,45794.0,31.3373,31.3856,31.289,31.289,45794.0
2024-02-13 14:50:00,32.4,32.45,32.37,32.4,37235.0,31.2987,31.347,31.2697,31.2987,37235.0
2024-02-13 14:55:00,32.39,32.44,32.33,32.37,34811.0,31.289,31.3373,31.231,31.2697,34811.0
2024-02-13 15:00:00,32.36,32.36,32.24,32.25,39583.0,31.26,31.26,31.1441,31.1538,39583.0
2024-02-13 15:05:00,32.26,32.34,32.24,32.34,43207.0,31.1634,31.2407,31.1441,31.2407,43207.0
2024-02-13 15:10:00,32.35,32.37,32.32,32.36,27559.0,31.2504,31.2697,31.2214,31.26,27559.0
2024-02-13 15:15:00,32.36,32.42,32.34,32.38,49438.0,31.26,31.318,31.2407,31.2793,49438.0
2024-02-13 15:20:00,32.38,32.41,32.32,32.33,56563.0,31.2793,31.3083,31.2214,31.231,56563.0
2024-02-13 15:25:00,32.33,32.4,32.29,32.4,45504.0,31.231,31.2987,31.1924,31.2987,45504.0
2024-02-13 15:30:00,32.41,32.43,32.35,32.43,65816.0,31.3083,31.3276,31.2504,31.3276,65816.0
2024-02-13 15:35:00,32.43,32.5,32.4,32.48,63808.0,31.3276,31.3953,31.2987,31.3759,63808.0
2024-02-13 15:40:00,32.48,32.55,32.46,32.53,70507.0,31.3759,31.4436,31.3566,31.4242,70507.0
2024-02-13 15:45:00,32.54,32.61,32.52,32.54,166871.0,31.4339,31.5015,31.4146,31.4339,166871.0
2024-02-13 15:50:00,32.54,32.56,32.43,32.5,175681.0,31.4339,31.4532,31.3276,31.3953,175681.0
2024-02-13 15:55:00,32.5,32.59,32.49,32.53,493767.0,31.3953,31.4822,31.3856,31.4242,493767.0
2024-02-14 09:30:00,32.84,32.96,32.65,32.71,85326.0,31.7237,31.8396,31.5402,31.5981,85326.0
2024-02-14 09:35:00,32.72,32.81,32.62,32.76,54405.0,31.6078,31.6947,31.5112,31.6464,54405.0
2024-02-14 09:40:00,32.77,32.89,32.73,32.87,53648.0,31.6561,31.772,31.6174,31.7527,53648.0
2024-02-14 09:45:00,32.87,32.97,32.83,32.95,98042.0,31.7527,31.8493,31.714,31.83,98042.0
2024-02-14 09:50:00,32.97,33.0,32.93,32.98,70295.0,31.8493,31.8783,31.8106,31.8589,70295.0
2024-02-14 09:55:00,32.97,32.98,32.88,32.95,56232.0,31.8493,31.8589,31.7623,31.83,56232.0
2024-02-14 10:00:00,32.96,33.05,32.93,33.02,78832.0,31.8396,31.9266,31.8106,31.8976,78832.0
2024-02-14 10:05:00,33.02,33.12,33.01,33.06,53952.0,31.8976,31.9942,31.8879,31.9362,53952.0
2024-02-14 10:10:00,33.07,33.1,32.99,33.06,78612.0,31.9459,31.9749,31.8686,31.9362,78612.0
2024-02-14 10:15:00,33.07,33.15,33.03,33.15,93389.0,31.9459,32.0232,31.9072,32.0232,93389.0
2024-02-14 10:20:00,33.15,33.26,33.13,33.2,72240.0,32.0232,32.1294,32.0038,32.0715,72240.0
2024-02-14 10:25:00,33.2,33.25,33.0,33.02,184837.0,32.0715,32.1198,31.8783,31.8976,184837.0
2024-02-14 10:30:00,33.02,33.15,32.98,33.12,112489.0,31.8976,32.0232,31.8589,31.9942,112489.0
2024-02-14 10:35:00,33.13,33.15,33.05,33.09,57232.0,32.0038,32.0232,31.9266,31.9652,57232.0
2024-02-14 10:40:00,33.09,33.15,33.04,33.15,89831.0,31.9652,32.0232,31.9169,32.0232,89831.0
2024-02-14 10:45:00,33.14,33.2,33.11,33.16,70137.0,32.0135,32.0715,31.9845,32.0328,70137.0
2024-02-14 10:50:00,33.16,33.2,33.07,33.16,64572.0,32.0328,32.0715,31.9459,32.0328,64572.0
2024-02-14 10:55:00,33.15,33.19,33.12,33.19,49269.0,32.0232,32.0618,31.9942,32.0618,49269.0
2024-02-14 11:00:00,33.17,33.17,33.08,33.12,127152.0,32.0425,32.0425,31.9555,31.9942,127152.0
2024-02-14 11:05:00,33.13,33.13,33.0,33.02,141370.0,32.0038,32.0038,31.8783,31.8976,141370.0
2024-02-14 11:10:00,33.03,33.12,33.02,33.07,61591.0,31.9072,31.9942,31.8976,31.9459,61591.0
2024-02-14 11:15:00,33.07,33.18,33.06,33.16,38216.0,31.9459,32.0521,31.9362,32.0328,38216.0
2024-02-14 11:20:00,33.16,33.2,33.13,33.16,62254.0,32.0328,32.0715,32.0038,32.0328,62254.0
2024-02-14 11:25:00,33.17,33.2,33.15,33.18,37675.0,32.0425,32.0715,32.0232,32.0521,37675.0
2024-02-14 11:30:00,33.18,33.21,33.14,33.16,49282.0,32.0521,32.0811,32.0135,32.0328,49282.0
2024-02-14 11:35:00,33.17,33.2,33.12,33.14,55502.0,32.0425,32.0715,31.9942,32.0135,55502.0
2024-02-14 11:40:00,33.15,33.15,33.08,33.1,90465.0,32.0232,32.0232,31.9555,31.9749,90465.0
2024-02-14 11:45:00,33.11,33.25,33.09,33.24,29987.0,31.9845,32.1198,31.9652,32.1101,29987.0
2024-02-14 11:50:00,33.24,33.28,33.22,33.24,57159.0,32.1101,32.1488,32.0908,32.1101,57159.0
2024-02-14 11:55:00,33.24,33.29,33.23,33.24,70121.0,32.1101,32.1584,32.1004,32.1101,70121.0
2024-02-14 12:00:00,33.25,33.25,33.15,33.17,68155.0,32.1198,32.1198,32.0232,32.0425,68155.0
2024-02-14 12:05:00,33.18,33.21,33.1,33.14,90488.0,32.0521,32.0811,31.9749,32.0135,90488.0
2024-02-14 12:10:00,33.13,33.2,33.12,33.18,24334.0,32.0038,32.0715,31.9942,32.0521,24334.0
2024-02-14 12:15:00,33.17,33.24,33.17,33.23,34946.0,32.0425,32.1101,32.0425,32.1004,34946.0
2024-02-14 12:20:00,33.22,33.26,33.22,33.25,33015.0,32.0908,32.1294,32.0908,32.1198,33015.0
2024-02-14 12:25:00,33.25,33.3,33.24,33.28,35292.0,32.1198,32.1681,32.1101,32.1488,35292.0
2024-02-14 12:30:00,33.29,33.33,33.26,33.32,88262.0,32.1584,32.1971,32.1294,32.1874,88262.0
2024-02-14 12:35:00,33.32,33.33,33.25,33.26,78286.0,32.1874,32.1971,32.1198,32.1294,78286.0
2024-02-14 12:40:00,33.26,33.31,33.25,33.27,77048.0,32.1294,32.1777,32.1198,32.1391,77048.0
2024-02-14 12:45:00,33.28,33.32,33.24,33.32,79670.0,32.1488,32.1874,32.1101,32.1874,79670.0
2024-02-14 12:50:00,33.31,33.31,33.25,33.27,33567.0,32.1777,32.1777,32.1198,32.1391,33567.0
2024-02-14 12:55:00,33.27,33.3,33.2,33.22,42752.0,32.1391,32.1681,32.0715,32.0908,42752.0
2024-02-14 13:00:00,33.22,33.26,33.18,33.22,20677.0,32.0908,32.1294,32.0521,32.0908,20677.0
2024-02-14 13:05:00,33.23,33.24,33.15,33.15,28293.0,32.1004,32.1101,32.0232,32.0232,28293.0
2024-02-14 13:10:00,33.16,33.2,33.13,33.19,45603.0,32.0328,32.0715,32.0038,32.0618,45603.0
2024-02-14 13:15:00,33.19,33.29,33.18,33.26,106496.0,32.0618,32.1584,32.0521,32.1294,106496.0
2024-02-14 13:20:00,33.27,33.34,33.26,33.28,54929.0,32.1391,32.2067,32.1294,32.1488,54929.0
2024-02-14 13:25:00,33.29,33.4,33.27,33.4,36525.0,32.1584,32.2647,32.1391,32.2647,36525.0
2024-02-14 13:30:00,33.39,33.44,33.37,33.37,37488.0,32.255,32.3033,32.2357,32.2357,37488.0
2024-02-14 13:35:00,33.38,33.44,33.37,33.4,29308.0,32.2454,32.3033,32.2357,32.2647,29308.0
2024-02-14 13:40:00,33.41,33.45,33.38,33.41,43308.0,32.2743,32.313,32.2454,32.2743,43308.0
2024-02-14 13:45:00,33.42,33.54,33.42,33.53,135710.0,32.284,32.3999,32.284,32.3903,135710.0
2024-02-14 13:50:00,33.53,33.58,33.5,33.58,84802.0,32.3903,32.4386,32.3613,32.4386,84802.0
2024-02-14 13:55:00,33.58,33.6,33.54,33.59,85845.0,32.4386,32.4579,32.3999,32.4482,85845.0
2024-02-14 14:00:00,33.6,33.63,33.57,33.61,70857.0,32.4579,32.4869,32.4289,32.4675,70857.0
2024-02-14 14:05:00,33.6,33.61,33.54,33.58,89952.0,32.4579,32.4675,32.3999,32.4386,89952.0
2024-02-14 14:10:00,33.57,33.65,33.56,33.64,69008.0,32.4289,32.5062,32.4192,32.4965,69008.0
2024-02-14 14:15:00,33.63,33.68,33.62,33.66,109628.0,32.4869,32.5352,32.4772,32.5158,109628.0
2024-02-14 14:20:00,33.67,33.76,33.67,33.72,142194.0,32.5255,32.6124,32.5255,32.5738,142194.0
2024-02-14 14:25:00,33.73,33.78,33.72,33.76,54732.0,32.5835,32.6318,32.5738,32.6124,54732.0
2024-02-14 14:30:00,33.75,33.76,33.7,33.76,55150.0,32.6028,32.6124,32.5545,32.6124,55150.0
2024-02-14 14:35:00,33.75,33.77,33.69,33.69,51718.0,32.6028,32.6221,32.5448,32.5448,51718.0
2024-02-14 14:40:00,33.7,33.79,33.67,33.78,71244.0,32.5545,32.6414,32.5255,32.6318,71244.0
2024-02-14 14:45:00,33.79,33.83,33.77,33.82,133419.0,32.6414,32.6801,32.6221,32.6704,133419.0
2024-02-14 14:50:00,33.82,33.84,33.7,33.75,97872.0,32.6704,32.6897,32.5545,32.6028,97872.0
2024-02-14 14:55:00,33.75,33.79,33.73,33.78,47607.0,32.6028,32.6414,32.5835,32.6318,47607.0
2024-02-14 15:00:00,33.79,33.79,33.73,33.76,54644.0,32.6414,32.6414,32.5835,32.6124,54644.0
2024-02-14 15:05:00,33.76,33.79,33.74,33.76,34308.0,32.6124,32.6414,32.5931,32.6124,34308.0
2024-02-14 15:10:00,33.75,33.8,33.74,33.76,43159.0,32.6028,32.6511,32.5931,32.6124,43159.0
2024-02-14 15:15:00,33.75,33.8,33.75,33.76,55105.0,32.6028,32.6511,32.6028,32.6124,55105.0
2024-02-14 15:20:00,33.76,33.91,33.75,33.91,128080.0,32.6124,32.7573,32.6028,32.7573,128080.0
2024-02-14 15:25:00,33.91,33.94,33.87,33.89,142525.0,32.7573,32.7863,32.7187,32.738,142525.0
2024-02-14 15:30:00,33.9,33.92,33.86,33.87,132667.0,32.7477,32.767,32.709,32.7187,132667.0
2024-02-14 15:35:00,33.87,33.9,33.85,33.87,137283.0,32.7187,32.7477,32.6994,32.7187,137283.0
2024-02-14 15:40:00,33.86,33.9,33.85,33.86,174321.0,32.709,32.7477,32.6994,32.709,174321.0
2024-02-14 15:45:00,33.86,33.89,33.8,33.8,223218.0,32.709,32.738,32.6511,32.6511,223218.0
2024-02-14 15:50:00,33.81,33.81,33.66,33.75,423298.0,32.6607,32.6607,32.5158,32.6028,423298.0
2024-02-14 15:55:00,33.76,33.79,33.74,33.74,611101.0,32.6124,32.6414,32.5931,32.5931,611101.0
2024-02-15 09:30:00,33.98,34.11,33.86,33.98,241880.0,32.825,32.9505,32.709,32.825,241880.0
2024-02-15 09:35:00,33.99,34.18,33.91,34.17,80287.0,32.8346,33.0182,32.7573,33.0085,80287.0
2024-02-15 09:40:00,34.17,34.38,34.12,34.32,115081.0,33.0085,33.2114,32.9602,33.1534,115081.0
2024-02-15 09:45:00,34.31,34.38,34.14,34.14,76635.0,33.1437,33.2114,32.9795,32.9795,76635.0
2024-02-15 09:50:00,34.14,34.26,34.1,34.2,113780.0,32.9795,33.0954,32.9409,33.0375,113780.0
2024-02-15 09:55:00,34.2,34.4,34.2,34.32,100137.0,33.0375,33.2307,33.0375,33.1534,100137.0
2024-02-15 10:00:00,34.32,34.48,34.26,34.47,146854.0,33.1534,33.308,33.0954,33.2983,146854.0
2024-02-15 10:05:00,34.46,34.57,34.4,34.49,128035.0,33.2886,33.3949,33.2307,33.3176,128035.0
2024-02-15 10:10:00,34.49,34.58,34.44,34.55,73676.0,33.3176,33.4046,33.2693,33.3756,73676.0
2024-02-15 10:15:00,34.55,34.61,34.47,34.6,119591.0,33.3756,33.4335,33.2983,33.4239,119591.0
2024-02-15 10:20:00,34.61,34.71,34.54,34.7,76694.0,33.4335,33.5301,33.3659,33.5205,76694.0
2024-02-15 10:25:00,34.71,34.72,34.63,34.66,109171.0,33.5301,33.5398,33.4529,33.4818,109171.0
2024-02-15 10:30:00,34.66,34.66,34.54,34.58,201970.0,33.4818,33.4818,33.3659,33.4046,201970.0
2024-02-15 10:35:00,34.58,34.63,34.48,34.54,80987.0,33.4046,33.4529,33.308,33.3659,80987.0
2024-02-15 10:40:00,34.54,34.55,34.45,34.5,73913.0,33.3659,33.3756,33.279,33.3273,73913.0
2024-02-15 10:45:00,34.51,34.54,34.35,34.36,79110.0,33.3369,33.3659,33.1824,33.192,79110.0
2024-02-15 10:50:00,34.35,34.38,34.29,34.35,59327.0,33.1824,33.2114,33.1244,33.1824,59327.0
2024-02-15 10:55:00,34.34,34.37,34.28,34.32,41674.0,33.1727,33.2017,33.1148,33.1534,41674.0
2024-02-15 11:00:00,34.32,34.4,34.31,34.34,33845.0,33.1534,33.2307,33.1437,33.1727,33845.0
2024-02-15 11:05:00,34.35,34.37,34.22,34.24,71872.0,33.1824,33.2017,33.0568,33.0761,71872.0
2024-02-15 11:10:00,34.25,34.35,34.23,34.33,81697.0,33.0858,33.1824,33.0665,33.1631,81697.0
2024-02-15 11:15:00,34.33,34.37,34.24,34.25,35583.0,33.1631,33.2017,33.0761,33.0858,35583.0
2024-02-15 11:20:00,34.25,34.31,34.23,34.27,38416.0,33.0858,33.1437,33.0665,33.1051,38416.0
2024-02-15 11:25:00,34.27,34.34,34.25,34.32,21243.0,33.1051,33.1727,33.0858,33.1534,21243.0
2024-02-15 11:30:00,34.31,34.35,34.29,34.33,38890.0,33.1437,33.1824,33.1244,33.1631,38890.0
2024-02-15 11:35:00,34.33,34.39,34.32,34.33,37131.0,33.1631,33.221,33.1534,33.1631,37131.0
2024-02-15 11:40:00,34.33,34.34,34.23,34.23,35035.0,33.1631,33.1727,33.0665,33.0665,35035.0
2024-02-15 11:45:00,34.23,34.35,34.22,34.34,44881.0,33.0665,33.1824,33.0568,33.1727,44881.0
2024-02-15 11:50:00,34.35,34.37,34.31,34.34,29957.0,33.1824,33.2017,33.1437,33.1727,29957.0
2024-02-15 11:55:00,34.34,34.41,34.32,34.39,24665.0,33.1727,33.2403,33.1534,33.221,24665.0
2024-02-15 12:00:00,34.39,34.43,34.35,34.43,12663.0,33.221,33.2597,33.1824,33.2597,12663.0
2024-02-15 12:05:00,34.42,34.43,34.33,34.33,29497.0,33.25,33.2597,33.1631,33.1631,29497.0
2024-02-15 12:10:00,34.33,34.4,34.33,34.38,115696.0,33.1631,33.2307,33.1631,33.2114,115696.0
2024-02-15 12:15:00,34.37,34.44,34.35,34.43,27073.0,33.2017,33.2693,33.1824,33.2597,27073.0
2024-02-15 12:20:00,34.43,34.46,34.41,34.44,21777.0,33.2597,33.2886,33.2403,33.2693,21777.0
2024-02-15 12:25:00,34.43,34.43,34.37,34.39,39435.0,33.2597,33.2597,33.2017,33.221,39435.0
2024-02-15 12:30:00,34.39,34.4,34.35,34.37,12327.0,33.221,33.2307,33.1824,33.2017,12327.0
2024-02-15 12:35:00,34.37,34.39,34.31,34.33,22284.0,33.2017,33.221,33.1437,33.1631,22284.0
2024-02-15 12:40:00,34.33,34.35,34.31,34.33,19099.0,33.1631,33.1824,33.1437,33.1631,19099.0
2024-02-15 12:45:00,34.33,34.33,34.26,34.3,148511.0,33.1631,33.1631,33.0954,33.1341,148511.0
2024-02-15 12:50:00,34.3,34.33,34.29,34.33,35121.0,33.1341,33.1631,33.1244,33.1631,35121.0
2024-02-15 12:55:00,34.33,34.33,34.27,34.28,27715.0,33.1631,33.1631,33.1051,33.1148,27715.0
2024-02-15 13:00:00,34.28,34.29,34.19,34.22,31760.0,33.1148,33.1244,33.0278,33.0568,31760.0
2024-02-15 13:05:00,34.23,34.28,34.22,34.24,19375.0,33.0665,33.1148,33.0568,33.0761,19375.0
2024-02-15 13:10:00,34.24,34.31,34.24,34.26,29189.0,33.0761,33.1437,33.0761,33.0954,29189.0
2024-02-15 13:15:00,34.26,34.31,34.19,34.19,42345.0,33.0954,33.1437,33.0278,33.0278,42345.0
2024-02-15 13:20:00,34.2,34.23,34.18,34.2,102569.0,33.0375,33.0665,33.0182,33.0375,102569.0
2024-02-15 13:25:00,34.2,34.2,34.11,34.12,58187.0,33.0375,33.0375,32.9505,32.9602,58187.0
2024-02-15 13:30:00,34.12,34.15,34.05,34.06,63836.0,32.9602,32.9892,32.8926,32.9022,63836.0
2024-02-15 13:35:00,34.05,34.1,33.98,34.09,72153.0,32.8926,32.9409,32.825,32.9312,72153.0
2024-02-15 13:40:00,34.09,34.1,34.03,34.07,37258.0,32.9312,32.9409,32.8733,32.9119,37258.0
2024-02-15 13:45:00,34.07,34.14,34.05,34.13,42191.0,32.9119,32.9795,32.8926,32.9699,42191.0
2024-02-15 13:50:00,34.14,34.16,34.07,34.11,35290.0,32.9795,32.9988,32.9119,32.9505,35290.0
2024-02-15 13:55:00,34.1,34.11,34.07,34.09,17543.0,32.9409,32.9505,32.9119,32.9312,17543.0
2024-02-15 14:00:00,34.1,34.12,34.08,34.09,29971.0,32.9409,32.9602,32.9216,32.9312,29971.0
2024-02-15 14:05:00,34.09,34.09,34.05,34.07,31898.0,32.9312,32.9312,32.8926,32.9119,31898.0
2024-02-15 14:10:00,34.06,34.1,34.05,34.09,32436.0,32.9022,32.9409,32.8926,32.9312,32436.0
2024-02-15 14:15:00,34.08,34.09,34.03,34.05,46268.0,32.9216,32.9312,32.8733,32.8926,46268.0
2024-02-15 14:20:00,34.05,34.08,34.02,34.05,34778.0,32.8926,32.9216,32.8636,32.8926,34778.0
2024-02-15 14:25:00,34.04,34.04,33.97,33.98,40172.0,32.8829,32.8829,32.8153,32.825,40172.0
2024-02-15 14:30:00,33.98,33.98,33.93,33.95,26179.0,32.825,32.825,32.7767,32.796,26179.0
2024-02-15 14:35:00,33.95,33.95,33.89,33.91,42756.0,32.796,32.796,32.738,32.7573,42756.0
2024-02-15 14:40:00,33.91,34.08,33.91,34.05,37826.0,32.7573,32.9216,32.7573,32.8926,37826.0
2024-02-15 14:45:00,34.07,34.12,34.06,34.11,15765.0,32.9119,32.9602,32.9022,32.9505,15765.0
2024-02-15 14:50:00,34.11,34.16,34.1,34.14,57737.0,32.9505,32.9988,32.9409,32.9795,57737.0
2024-02-15 14:55:00,34.14,34.15,34.09,34.11,27156.0,32.9795,32.9892,32.9312,32.9505,27156.0
2024-02-15 15:00:00,34.11,34.11,34.03,34.05,22584.0,32.9505,32.9505,32.8733,32.8926,22584.0
2024-02-15 15:05:00,34.05,34.06,34.01,34.04,260842.0,32.8926,32.9022,32.8539,32.8829,260842.0
2024-02-15 15:10:00,34.05,34.15,34.05,34.13,45662.0,32.8926,32.9892,32.8926,32.9699,45662.0
2024-02-15 15:15:00,34.14,34.18,34.09,34.09,40530.0,32.9795,33.0182,32.9312,32.9312,40530.0
2024-02-15 15:20:00,34.1,34.13,34.09,34.11,36550.0,32.9409,32.9699,32.9312,32.9505,36550.0
2024-02-15 15:25:00,34.12,34.16,34.11,34.15,39214.0,32.9602,32.9988,32.9505,32.9892,39214.0
2024-02-15 15:30:00,34.15,34.15,34.13,34.15,95623.0,32.9892,32.9892,32.9699,32.9892,95623.0
2024-02-15 15:35:00,34.15,34.15,34.02,34.03,51383.0,32.9892,32.9892,32.8636,32.8733,51383.0
2024-02-15 15:40:00,34.02,34.05,34.01,34.04,94406.0,32.8636,32.8926,32.8539,32.8829,94406.0
2024-02-15 15:45:00,34.04,34.06,33.99,34.05,194259.0,32.8829,32.9022,32.8346,32.8926,194259.0
2024-02-15 15:50:00,34.06,34.23,34.06,34.22,305934.0,32.9022,33.0665,32.9022,33.0568,305934.0
2024-02-15 15:55:00,34.22,34.3,34.2,34.2,800295.0,33.0568,33.1341,33.0375,33.0375,800295.0
2024-02-16 09:30:00,33.94,34.08,33.82,33.9,153441.0,32.7863,32.9216,32.6704,32.7477,153441.0
2024-02-16 09:35:00,33.91,33.99,33.84,33.87,48988.0,32.7573,32.8346,32.6897,32.7187,48988.0
2024-02-16 09:40:00,33.89,33.97,33.86,33.94,63517.0,32.738,32.8153,32.709,32.7863,63517.0
2024-02-16 09:45:00,33.93,33.94,33.8,33.85,82753.0,32.7767,32.7863,32.6511,32.6994,82753.0
2024-02-16 09:50:00,33.86,33.93,33.69,33.73,110411.0,32.709,32.7767,32.5448,32.5835,110411.0
2024-02-16 09:55:00,33.72,33.82,33.67,33.8,54667.0,32.5738,32.6704,32.5255,32.6511,54667.0
2024-02-16 10:00:00,33.79,33.94,33.77,33.93,48300.0,32.6414,32.7863,32.6221,32.7767,48300.0
2024-02-16 10:05:00,33.93,34.08,33.92,34.08,56431.0,32.7767,32.9216,32.767,32.9216,56431.0
2024-02-16 10:10:00,34.07,34.16,34.0,34.15,54659.0,32.9119,32.9988,32.8443,32.9892,54659.0
2024-02-16 10:15:00,34.16,34.18,34.02,34.08,51063.0,32.9988,33.0182,32.8636,32.9216,51063.0
2024-02-16 10:20:00,34.08,34.1,33.98,33.99,53604.0,32.9216,32.9409,32.825,32.8346,53604.0
2024-02-16 10:25:00,33.98,34.1,33.97,34.09,45148.0,32.825,32.9409,32.8153,32.9312,45148.0
2024-02-16 10:30:00,34.09,34.13,34.05,34.09,41193.0,32.9312,32.9699,32.8926,32.9312,41193.0
2024-02-16 10:35:00,34.09,34.12,34.03,34.11,46715.0,32.9312,32.9602,32.8733,32.9505,46715.0
2024-02-16 10:40:00,34.11,34.18,34.09,34.16,45036.0,32.9505,33.0182,32.9312,32.9988,45036.0
2024-02-16 10:45:00,34.17,34.21,34.12,34.15,69600.0,33.0085,33.0471,32.9602,32.9892,69600.0
2024-02-16 10:50:00,34.15,34.27,34.15,34.24,65510.0,32.9892,33.1051,32.9892,33.0761,65510.0
2024-02-16 10:55:00,34.25,34.25,34.17,34.2,52045.0,33.0858,33.0858,33.0085,33.0375,52045.0
2024-02-16 11:00:00,34.22,34.22,34.09,34.18,22360.0,33.0568,33.0568,32.9312,33.0182,22360.0
2024-02-16 11:05:00,34.19,34.25,34.14,34.24,26654.0,33.0278,33.0858,32.9795,33.0761,26654.0
2024-02-16 11:10:00,34.25,34.32,34.24,34.29,40304.0,33.0858,33.1534,33.0761,33.1244,40304.0
2024-02-16 11:15:00,34.28,34.31,34.26,34.29,25565.0,33.1148,33.1437,33.0954,33.1244,25565.0
2024-02-16 11:20:00,34.3,34.31,34.27,34.29,18295.0,33.1341,33.1437,33.1051,33.1244,18295.0
2024-02-16 11:25:00,34.29,34.31,34.27,34.3,18606.0,33.1244,33.1437,33.1051,33.1341,18606.0
2024-02-16 11:30:00,34.3,34.41,34.3,34.41,88692.0,33.1341,33.2403,33.1341,33.2403,88692.0
2024-02-16 11:35:00,34.4,34.48,34.39,34.48,128113.0,33.2307,33.308,33.221,33.308,128113.0
2024-02-16 11:40:00,34.48,34.52,34.46,34.47,96931.0,33.308,33.3466,33.2886,33.2983,96931.0
2024-02-16 11:45:00,34.46,34.47,34.42,34.45,35030.0,33.2886,33.2983,33.25,33.279,35030.0
2024-02-16 11:50:00,34.45,34.49,34.42,34.47,47098.0,33.279,33.3176,33.25,33.2983,47098.0
2024-02-16 11:55:00,34.47,34.5,34.45,34.46,123402.0,33.2983,33.3273,33.279,33.2886,123402.0
2024-02-16 12:00:00,34.45,34.51,34.45,34.5,43351.0,33.279,33.3369,33.279,33.3273,43351.0
2024-02-16 12:05:00,34.5,34.52,34.45,34.47,52858.0,33.3273,33.3466,33.279,33.2983,52858.0
2024-02-16 12:10:00,34.47,34.52,34.47,34.48,29934.0,33.2983,33.3466,33.2983,33.308,29934.0
2024-02-16 12:15:00,34.48,34.48,34.45,34.46,83687.0,33.308,33.308,33.279,33.2886,83687.0
2024-02-16 12:20:00,34.45,34.49,34.44,34.48,58226.0,33.279,33.3176,33.2693,33.308,58226.0
2024-02-16 12:25:00,34.48,34.49,34.44,34.48,44059.0,33.308,33.3176,33.2693,33.308,44059.0
2024-02-16 12:30:00,34.47,34.51,34.47,34.51,27351.0,33.2983,33.3369,33.2983,33.3369,27351.0
2024-02-16 12:35:00,34.51,34.53,34.49,34.51,19899.0,33.3369,33.3563,33.3176,33.3369,19899.0
2024-02-16 12:40:00,34.51,34.51,34.43,34.47,49341.0,33.3369,33.3369,33.2597,33.2983,49341.0
2024-02-16 12:45:00,34.47,34.51,34.44,34.45,34342.0,33.2983,33.3369,33.2693,33.279,34342.0
2024-02-16 12:50:00,34.45,34.45,34.38,34.4,93554.0,33.279,33.279,33.2114,33.2307,93554.0
2024-02-16 12:55:00,34.4,34.4,34.29,34.3,83854.0,33.2307,33.2307,33.1244,33.1341,83854.0
2024-02-16 13:00:00,34.3,34.35,34.29,34.3,31493.0,33.1341,33.1824,33.1244,33.1341,31493.0
2024-02-16 13:05:00,34.3,34.33,34.28,34.3,40017.0,33.1341,33.1631,33.1148,33.1341,40017.0
2024-02-16 13:10:00,34.29,34.36,34.28,34.36,57519.0,33.1244,33.192,33.1148,33.192,57519.0
2024-02-16 13:15:00,34.36,34.39,34.33,34.34,17405.0,33.192,33.221,33.1631,33.1727,17405.0
2024-02-16 13:20:00,34.34,34.41,34.32,34.4,21163.0,33.1727,33.2403,33.1534,33.2307,21163.0
2024-02-16 13:25:00,34.41,34.41,34.35,34.37,16055.0,33.2403,33.2403,33.1824,33.2017,16055.0
2024-02-16 13:30:00,34.37,34.39,34.36,34.37,15433.0,33.2017,33.221,33.192,33.2017,15433.0
2024-02-16 13:35:00,34.36,34.36,34.31,34.33,22041.0,33.192,33.192,33.1437,33.1631,22041.0
2024-02-16 13:40:00,34.32,34.39,34.32,34.37,38157.0,33.1534,33.221,33.1534,33.2017,38157.0
2024-02-16 13:45:00,34.38,34.39,34.36,34.37,13368.0,33.2114,33.221,33.192,33.2017,13368.0
2024-02-16 13:50:00,34.37,34.39,34.36,34.38,27140.0,33.2017,33.221,33.192,33.2114,27140.0
2024-02-16 13:55:00,34.38,34.41,34.37,34.41,13612.0,33.2114,33.2403,33.2017,33.2403,13612.0
2024-02-16 14:00:00,34.41,34.49,34.4,34.48,77277.0,33.2403,33.3176,33.2307,33.308,77277.0
2024-02-16 14:05:00,34.47,34.51,34.46,34.51,35705.0,33.2983,33.3369,33.2886,33.3369,35705.0
2024-02-16 14:10:00,34.5,34.62,34.5,34.62,163517.0,33.3273,33.4432,33.3273,33.4432,163517.0
2024-02-16 14:15:00,34.62,34.65,34.58,34.64,97060.0,33.4432,33.4722,33.4046,33.4625,97060.0
2024-02-16 14:20:00,34.64,34.65,34.58,34.64,63210.0,33.4625,33.4722,33.4046,33.4625,63210.0
2024-02-16 14:25:00,34.64,34.64,34.59,34.59,55142.0,33.4625,33.4625,33.4142,33.4142,55142.0
2024-02-16 14:30:00,34.59,34.6,34.53,34.55,39876.0,33.4142,33.4239,33.3563,33.3756,39876.0
2024-02-16 14:35:00,34.55,34.59,34.53,34.56,80895.0,33.3756,33.4142,33.3563,33.3852,80895.0
2024-02-16 14:40:00,34.57,34.58,34.45,34.56,120708.0,33.3949,33.4046,33.279,33.3852,120708.0
2024-02-16 14:45:00,34.56,34.56,34.43,34.44,227764.0,33.3852,33.3852,33.2597,33.2693,227764.0
2024-02-16 14:50:00,34.43,34.44,34.35,34.35,52486.0,33.2597,33.2693,33.1824,33.1824,52486.0
2024-02-16 14:55:00,34.36,34.39,34.32,34.32,53282.0,33.192,33.221,33.1534,33.1534,53282.0
2024-02-16 15:00:00,34.33,34.35,34.29,34.33,133904.0,33.1631,33.1824,33.1244,33.1631,133904.0
2024-02-16 15:05:00,34.34,34.42,34.32,34.37,46585.0,33.1727,33.25,33.1534,33.2017,46585.0
2024-02-16 15:10:00,34.36,34.38,34.31,34.31,57658.0,33.192,33.2114,33.1437,33.1437,57658.0
2024-02-16 15:15:00,34.3,34.31,34.24,34.26,51531.0,33.1341,33.1437,33.0761,33.0954,51531.0
2024-02-16 15:20:00,34.26,34.28,34.21,34.23,55490.0,33.0954,33.1148,33.0471,33.0665,55490.0
2024-02-16 15:25:00,34.22,34.23,34.2,34.2,26558.0,33.0568,33.0665,33.0375,33.0375,26558.0
2024-02-16 15:30:00,34.2,34.21,34.07,34.08,95133.0,33.0375,33.0471,32.9119,32.9216,95133.0
2024-02-16 15:35:00,34.07,34.14,34.04,34.08,165543.0,32.9119,32.9795,32.8829,32.9216,165543.0
2024-02-16 15:40:00,34.08,34.15,34.06,34.07,65561.0,32.9216,32.9892,32.9022,32.9119,65561.0
2024-02-16 15:45:00,34.07,34.11,34.06,34.09,126629.0,32.9119,32.9505,32.9022,32.9312,126629.0
2024-02-16 15:50:00,34.08,34.08,33.94,34.0,237999.0,32.9216,32.9216,32.7863,32.8443,237999.0
2024-02-16 15:55:00,34.01,34.04,33.93,33.93,429444.0,32.8539,32.8829,32.7767,32.7767,429444.0
2024-02-20 09:30:00,34.31,34.83,34.28,34.8,335853.0,33.1437,33.6461,33.1148,33.6171,335853.0
2024-02-20 09:35:00,34.8,34.81,34.64,34.68,116672.0,33.6171,33.6267,33.4625,33.5012,116672.0
2024-02-20 09:40:00,34.68,34.81,34.64,34.8,210712.0,33.5012,33.6267,33.4625,33.6171,210712.0
2024-02-20 09:45:00,34.8,35.04,34.75,35.0,327142.0,33.6171,33.8489,33.5688,33.8103,327142.0
2024-02-20 09:50:00,35.0,35.07,34.75,35.0,144149.0,33.8103,33.8779,33.5688,33.8103,144149.0
2024-02-20 09:55:00,35.01,35.03,34.84,34.87,139603.0,33.8199,33.8393,33.6557,33.6847,139603.0
2024-02-20 10:00:00,34.87,34.94,34.78,34.94,133064.0,33.6847,33.7523,33.5978,33.7523,133064.0
2024-02-20 10:05:00,34.93,34.93,34.76,34.91,95046.0,33.7427,33.7427,33.5784,33.7233,95046.0
2024-02-20 10:10:00,34.92,34.99,34.9,34.9,80154.0,33.733,33.8006,33.7137,33.7137,80154.0
2024-02-20 10:15:00,34.91,34.91,34.69,34.71,67656.0,33.7233,33.7233,33.5108,33.5301,67656.0
2024-02-20 10:20:00,34.71,34.73,34.58,34.61,58223.0,33.5301,33.5495,33.4046,33.4335,58223.0
2024-02-20 10:25:00,34.6,34.67,34.58,34.58,29895.0,33.4239,33.4915,33.4046,33.4046,29895.0
2024-02-20 10:30:00,34.58,34.68,34.54,34.59,40613.0,33.4046,33.5012,33.3659,33.4142,40613.0
2024-02-20 10:35:00,34.59,34.59,34.46,34.5,43591.0,33.4142,33.4142,33.2886,33.3273,43591.0
2024-02-20 10:40:00,34.52,34.54,34.44,34.46,76684.0,33.3466,33.3659,33.2693,33.2886,76684.0
2024-02-20 10:45:00,34.47,34.58,34.47,34.56,32807.0,33.2983,33.4046,33.2983,33.3852,32807.0
2024-02-20 10:50:00,34.56,34.68,34.56,34.66,31190.0,33.3852,33.5012,33.3852,33.4818,31190.0
2024-02-20 10:55:00,34.66,34.69,34.61,34.67,28224.0,33.4818,33.5108,33.4335,33.4915,28224.0
2024-02-20 11:00:00,34.67,34.67,34.62,34.65,24536.0,33.4915,33.4915,33.4432,33.4722,24536.0
2024-02-20 11:05:00,34.66,34.66,34.55,34.62,24616.0,33.4818,33.4818,33.3756,33.4432,24616.0
2024-02-20 11:10:00,34.63,34.67,34.54,34.56,23058.0,33.4529,33.4915,33.3659,33.3852,23058.0
2024-02-20 11:15:00,34.56,34.59,34.54,34.56,20937.0,33.3852,33.4142,33.3659,33.3852,20937.0
2024-02-20 11:20:00,34.55,34.56,34.5,34.52,29494.0,33.3756,33.3852,33.3273,33.3466,29494.0
2024-02-20 11:25:00,34.51,34.52,34.48,34.52,24082.0,33.3369,33.3466,33.308,33.3466,24082.0
2024-02-20 11:30:00,34.51,34.56,34.47,34.54,31609.0,33.3369,33.3852,33.2983,33.3659,31609.0
2024-02-20 11:35:00,34.54,34.56,34.52,34.54,16304.0,33.3659,33.3852,33.3466,33.3659,16304.0
2024-02-20 11:40:00,34.55,34.65,34.53,34.63,29179.0,33.3756,33.4722,33.3563,33.4529,29179.0
2024-02-20 11:45:00,34.63,34.68,34.6,34.62,85273.0,33.4529,33.5012,33.4239,33.4432,85273.0
2024-02-20 11:50:00,34.62,34.77,34.62,34.73,64818.0,33.4432,33.5881,33.4432,33.5495,64818.0
2024-02-20 11:55:00,34.73,34.75,34.59,34.61,33648.0,33.5495,33.5688,33.4142,33.4335,33648.0
2024-02-20 12:00:00,34.6,34.6,34.45,34.48,20586.0,33.4239,33.4239,33.279,33.308,20586.0
2024-02-20 12:05:00,34.48,34.48,34.39,34.43,44607.0,33.308,33.308,33.221,33.2597,44607.0
2024-02-20 12:10:00,34.41,34.43,34.39,34.43,13138.0,33.2403,33.2597,33.221,33.2597,13138.0
2024-02-20 12:15:00,34.42,34.43,34.36,34.42,49577.0,33.25,33.2597,33.192,33.25,49577.0
2024-02-20 12:20:00,34.42,34.42,34.33,34.34,37215.0,33.25,33.25,33.1631,33.1727,37215.0
2024-02-20 12:25:00,34.34,34.34,34.3,34.34,14372.0,33.1727,33.1727,33.1341,33.1727,14372.0
2024-02-20 12:30:00,34.34,34.41,34.33,34.4,40826.0,33.1727,33.2403,33.1631,33.2307,40826.0
2024-02-20 12:35:00,34.4,34.42,34.3,34.31,15788.0,33.2307,33.25,33.1341,33.1437,15788.0
2024-02-20 12:40:00,34.31,34.42,34.31,34.41,30056.0,33.1437,33.25,33.1437,33.2403,30056.0
2024-02-20 12:45:00,34.41,34.44,34.39,34.39,20418.0,33.2403,33.2693,33.221,33.221,20418.0
2024-02-20 12:50:00,34.4,34.4,34.37,34.37,22121.0,33.2307,33.2307,33.2017,33.2017,22121.0
2024-02-20 12:55:00,34.37,34.38,34.32,34.32,28477.0,33.2017,33.2114,33.1534,33.1534,28477.0
2024-02-20 13:00:00,34.32,34.33,34.24,34.25,74492.0,33.1534,33.1631,33.0761,33.0858,74492.0
2024-02-20 13:05:00,34.25,34.33,34.23,34.32,112870.0,33.0858,33.1631,33.0665,33.1534,112870.0
2024-02-20 13:10:00,34.32,34.42,34.31,34.41,37275.0,33.1534,33.25,33.1437,33.2403,37275.0
2024-02-20 13:15:00,34.41,34.41,34.26,34.27,44552.0,33.2403,33.2403,33.0954,33.1051,44552.0
2024-02-20 13:20:00,34.26,34.28,34.24,34.25,41777.0,33.0954,33.1148,33.0761,33.0858,41777.0
2024-02-20 13:25:00,34.26,34.26,34.04,34.19,192576.0,33.0954,33.0954,32.8829,33.0278,192576.0
2024-02-20 13:30:00,34.19,34.22,34.13,34.14,133384.0,33.0278,33.0568,32.9699,32.9795,133384.0
2024-02-20 13:35:00,34.14,34.16,34.07,34.1,34032.0,32.9795,32.9988,32.9119,32.9409,34032.0
2024-02-20 13:40:00,34.11,34.18,34.1,34.18,61430.0,32.9505,33.0182,32.9409,33.0182,61430.0
2024-02-20 13:45:00,34.17,34.18,34.0,34.0,57411.0,33.0085,33.0182,32.8443,32.8443,57411.0
2024-02-20 13:50:00,34.0,34.04,33.97,33.97,48089.0,32.8443,32.8829,32.8153,32.8153,48089.0
2024-02-20 13:55:00,33.97,34.01,33.95,33.98,52694.0,32.8153,32.8539,32.796,32.825,52694.0
2024-02-20 14:00:00,33.99,34.01,33.93,34.01,40924.0,32.8346,32.8539,32.7767,32.8539,40924.0
2024-02-20 14:05:00,34.01,34.07,34.0,34.02,29724.0,32.8539,32.9119,32.8443,32.8636,29724.0
2024-02-20 14:10:00,34.02,34.04,33.97,34.02,52466.0,32.8636,32.8829,32.8153,32.8636,52466.0
2024-02-20 14:15:00,34.03,34.06,33.97,34.01,50492.0,32.8733,32.9022,32.8153,32.8539,50492.0
2024-02-20 14:20:00,34.0,34.06,33.98,34.03,22670.0,32.8443,32.9022,32.825,32.8733,22670.0
2024-02-20 14:25:00,34.03,34.04,33.95,33.95,48075.0,32.8733,32.8829,32.796,32.796,48075.0
2024-02-20 14:30:00,33.95,33.97,33.91,33.91,49758.0,32.796,32.8153,32.7573,32.7573,49758.0
2024-02-20 14:35:00,33.92,33.98,33.91,33.94,29583.0,32.767,32.825,32.7573,32.7863,29583.0
2024-02-20 14:40:00,33.94,33.99,33.91,33.94,33817.0,32.7863,32.8346,32.7573,32.7863,33817.0
2024-02-20 14:45:00,33.94,34.04,33.93,34.03,33405.0,32.7863,32.8829,32.7767,32.8733,33405.0
2024-02-20 14:50:00,34.04,34.09,34.02,34.05,54313.0,32.8829,32.9312,32.8636,32.8926,54313.0
2024-02-20 14:55:00,34.05,34.07,34.02,34.03,72189.0,32.8926,32.9119,32.8636,32.8733,72189.0
2024-02-20 15:00:00,34.02,34.06,34.0,34.03,38499.0,32.8636,32.9022,32.8443,32.8733,38499.0
2024-02-20 15:05:00,34.04,34.07,34.02,34.05,32281.0,32.8829,32.9119,32.8636,32.8926,32281.0
2024-02-20 15:10:00,34.05,34.09,34.05,34.05,34296.0,32.8926,32.9312,32.8926,32.8926,34296.0
2024-02-20 15:15:00,34.06,34.06,34.03,34.04,36989.0,32.9022,32.9022,32.8733,32.8829,36989.0
2024-02-20 15:20:00,34.05,34.05,34.02,34.03,66586.0,32.8926,32.8926,32.8636,32.8733,66586.0
2024-02-20 15:25:00,34.03,34.09,34.02,34.07,68715.0,32.8733,32.9312,32.8636,32.9119,68715.0
2024-02-20 15:30:00,34.07,34.07,33.9,33.91,77121.0,32.9119,32.9119,32.7477,32.7573,77121.0
2024-02-20 15:35:00,33.9,33.93,33.86,33.9,71539.0,32.7477,32.7767,32.709,32.7477,71539.0
2024-02-20 15:40:00,33.89,33.92,33.84,33.84,105392.0,32.738,32.767,32.6897,32.6897,105392.0
2024-02-20 15:45:00,33.84,33.89,33.81,33.85,223682.0,32.6897,32.738,32.6607,32.6994,223682.0
2024-02-20 15:50:00,33.84,33.9,33.82,33.9,272104.0,32.6897,32.7477,32.6704,32.7477,272104.0
2024-02-20 15:55:00,33.9,33.93,33.82,33.85,637501.0,32.7477,32.7767,32.6704,32.6994,637501.0
2024-02-21 09:30:00,33.71,33.92,33.61,33.79,128974.0,32.5641,32.767,32.4675,32.6414,128974.0
2024-02-21 09:35:00,33.79,33.9,33.74,33.86,28496.0,32.6414,32.7477,32.5931,32.709,28496.0
2024-02-21 09:40:00,33.85,33.98,33.84,33.93,35150.0,32.6994,32.825,32.6897,32.7767,35150.0
2024-02-21 09:45:00,33.94,33.98,33.86,33.96,52752.0,32.7863,32.825,32.709,32.8056,52752.0
2024-02-21 09:50:00,33.97,33.97,33.88,33.9,30024.0,32.8153,32.8153,32.7284,32.7477,30024.0
2024-02-21 09:55:00,33.9,33.91,33.83,33.84,17032.0,32.7477,32.7573,32.6801,32.6897,17032.0
2024-02-21 10:00:00,33.84,33.91,33.82,33.88,34415.0,32.6897,32.7573,32.6704,32.7284,34415.0
2024-02-21 10:05:00,33.89,33.99,33.86,33.94,57621.0,32.738,32.8346,32.709,32.7863,57621.0
2024-02-21 10:10:00,33.96,34.1,33.96,34.09,40809.0,32.8056,32.9409,32.8056,32.9312,40809.0
2024-02-21 10:15:00,34.1,34.18,34.09,34.16,52647.0,32.9409,33.0182,32.9312,32.9988,52647.0
2024-02-21 10:20:00,34.16,34.17,34.06,34.1,91664.0,32.9988,33.0085,32.9022,32.9409,91664.0
2024-02-21 10:25:00,34.1,34.19,34.1,34.17,37696.0,32.9409,33.0278,32.9409,33.0085,37696.0
2024-02-21 10:30:00,34.18,34.21,34.15,34.2,44388.0,33.0182,33.0471,32.9892,33.0375,44388.0
2024-02-21 10:35:00,34.2,34.25,34.18,34.25,39724.0,33.0375,33.0858,33.0182,33.0858,39724.0
2024-02-21 10:40:00,34.25,34.33,34.24,34.3,36337.0,33.0858,33.1631,33.0761,33.1341,36337.0
2024-02-21 10:45:00,34.3,34.36,34.29,34.36,100381.0,33.1341,33.192,33.1244,33.192,100381.0
2024-02-21 10:50:00,34.36,34.37,34.22,34.22,44290.0,33.192,33.2017,33.0568,33.0568,44290.0
2024-02-21 10:55:00,34.23,34.3,34.23,34.28,43282.0,33.0665,33.1341,33.0665,33.1148,43282.0
2024-02-21 11:00:00,34.29,34.29,34.13,34.15,34880.0,33.1244,33.1244,32.9699,32.9892,34880.0
2024-02-21 11:05:00,34.16,34.18,34.15,34.16,26223.0,32.9988,33.0182,32.9892,32.9988,26223.0
2024-02-21 11:10:00,34.16,34.29,34.16,34.29,44377.0,32.9988,33.1244,32.9988,33.1244,44377.0
2024-02-21 11:15:00,34.28,34.34,34.27,34.31,26784.0,33.1148,33.1727,33.1051,33.1437,26784.0
2024-02-21 11:20:00,34.3,34.36,34.3,34.36,36881.0,33.1341,33.192,33.1341,33.192,36881.0
2024-02-21 11:25:00,34.37,34.4,34.35,34.38,111707.0,33.2017,33.2307,33.1824,33.2114,111707.0
2024-02-21 11:30:00,34.38,34.39,34.32,34.32,41503.0,33.2114,33.221,33.1534,33.1534,41503.0
2024-02-21 11:35:00,34.33,34.4,34.31,34.36,60442.0,33.1631,33.2307,33.1437,33.192,60442.0
2024-02-21 11:40:00,34.37,34.42,34.36,34.4,35780.0,33.2017,33.25,33.192,33.2307,35780.0
2024-02-21 11:45:00,34.4,34.4,34.33,34.37,53467.0,33.2307,33.2307,33.1631,33.2017,53467.0
2024-02-21 11:50:00,34.37,34.41,34.36,34.39,34796.0,33.2017,33.2403,33.192,33.221,34796.0
2024-02-21 11:55:00,34.39,34.43,34.33,34.34,20039.0,33.221,33.2597,33.1631,33.1727,20039.0
2024-02-21 12:00:00,34.33,34.33,34.22,34.27,34472.0,33.1631,33.1631,33.0568,33.1051,34472.0
2024-02-21 12:05:00,34.27,34.32,34.23,34.31,32184.0,33.1051,33.1534,33.0665,33.1437,32184.0
2024-02-21 12:10:00,34.3,34.33,34.27,34.28,30315.0,33.1341,33.1631,33.1051,33.1148,30315.0
2024-02-21 12:15:00,34.28,34.36,34.28,34.31,49981.0,33.1148,33.192,33.1148,33.1437,49981.0
2024-02-21 12:20:00,34.31,34.35,34.3,34.34,19060.0,33.1437,33.1824,33.1341,33.1727,19060.0
2024-02-21 12:25:00,34.34,34.35,34.25,34.25,18863.0,33.1727,33.1824,33.0858,33.0858,18863.0
2024-02-21 12:30:00,34.26,34.3,34.23,34.28,43190.0,33.0954,33.1341,33.0665,33.1148,43190.0
2024-02-21 12:35:00,34.29,34.3,34.27,34.27,16235.0,33.1244,33.1341,33.1051,33.1051,16235.0
2024-02-21 12:40:00,34.27,34.3,34.25,34.26,15565.0,33.1051,33.1341,33.0858,33.0954,15565.0
2024-02-21 12:45:00,34.26,34.31,34.25,34.29,39649.0,33.0954,33.1437,33.0858,33.1244,39649.0
2024-02-21 12:50:00,34.29,34.3,34.25,34.27,14758.0,33.1244,33.1341,33.0858,33.1051,14758.0
2024-02-21 12:55:00,34.27,34.31,34.23,34.3,67500.0,33.1051,33.1437,33.0665,33.1341,67500.0
2024-02-21 13:00:00,34.3,34.3,34.21,34.24,45063.0,33.1341,33.1341,33.0471,33.0761,45063.0
2024-02-21 13:05:00,34.23,34.31,34.23,34.3,20782.0,33.0665,33.1437,33.0665,33.1341,20782.0
2024-02-21 13:10:00,34.3,34.4,34.3,34.4,23750.0,33.1341,33.2307,33.1341,33.2307,23750.0
2024-02-21 13:15:00,34.4,34.45,34.4,34.43,43368.0,33.2307,33.279,33.2307,33.2597,43368.0
2024-02-21 13:20:00,34.43,34.44,34.4,34.41,25238.0,33.2597,33.2693,33.2307,33.2403,25238.0
2024-02-21 13:25:00,34.41,34.42,34.39,34.4,45315.0,33.2403,33.25,33.221,33.2307,45315.0
2024-02-21 13:30:00,34.41,34.42,34.3,34.33,190062.0,33.2403,33.25,33.1341,33.1631,190062.0
2024-02-21 13:35:00,34.33,34.33,34.31,34.33,21031.0,33.1631,33.1631,33.1437,33.1631,21031.0
2024-02-21 13:40:00,34.33,34.35,34.3,34.34,80266.0,33.1631,33.1824,33.1341,33.1727,80266.0
2024-02-21 13:45:00,34.34,34.42,34.34,34.41,47744.0,33.1727,33.25,33.1727,33.2403,47744.0
2024-02-21 13:50:00,34.41,34.44,34.4,34.43,58147.0,33.2403,33.2693,33.2307,33.2597,58147.0
2024-02-21 13:55:00,34.43,34.44,34.42,34.43,13230.0,33.2597,33.2693,33.25,33.2597,13230.0
2024-02-21 14:00:00,34.42,34.48,34.36,34.45,50486.0,33.25,33.308,33.192,33.279,50486.0
2024-02-21 14:05:00,34.45,34.47,34.42,34.43,45212.0,33.279,33.2983,33.25,33.2597,45212.0
2024-02-21 14:10:00,34.42,34.42,34.35,34.35,23209.0,33.25,33.25,33.1824,33.1824,23209.0
2024-02-21 14:15:00,34.35,34.37,34.31,34.33,36652.0,33.1824,33.2017,33.1437,33.1631,36652.0
2024-02-21 14:20:00,34.32,34.32,34.25,34.27,28556.0,33.1534,33.1534,33.0858,33.1051,28556.0
2024-02-21 14:25:00,34.27,34.31,34.24,34.3,42721.0,33.1051,33.1437,33.0761,33.1341,42721.0
2024-02-21 14:30:00,34.3,34.31,34.24,34.24,47631.0,33.1341,33.1437,33.0761,33.0761,47631.0
2024-02-21 14:35:00,34.24,34.25,34.18,34.2,55331.0,33.0761,33.0858,33.0182,33.0375,55331.0
2024-02-21 14:40:00,34.2,34.23,34.19,34.22,91454.0,33.0375,33.0665,33.0278,33.0568,91454.0
2024-02-21 14:45:00,34.23,34.23,34.18,34.18,31278.0,33.0665,33.0665,33.0182,33.0182,31278.0
2024-02-21 14:50:00,34.19,34.3,34.17,34.3,107056.0,33.0278,33.1341,33.0085,33.1341,107056.0
2024-02-21 14:55:00,34.3,34.34,34.26,34.26,79879.0,33.1341,33.1727,33.0954,33.0954,79879.0
2024-02-21 15:00:00,34.26,34.29,34.19,34.2,150991.0,33.0954,33.1244,33.0278,33.0375,150991.0
2024-02-21 15:05:00,34.2,34.22,34.13,34.14,26276.0,33.0375,33.0568,32.9699,32.9795,26276.0
2024-02-21 15:10:00,34.14,34.14,34.04,34.08,88997.0,32.9795,32.9795,32.8829,32.9216,88997.0
2024-02-21 15:15:00,34.07,34.2,34.06,34.16,92324.0,32.9119,33.0375,32.9022,32.9988,92324.0
2024-02-21 15:20:00,34.16,34.24,34.14,34.23,80659.0,32.9988,33.0761,32.9795,33.0665,80659.0
2024-02-21 15:25:00,34.23,34.33,34.22,34.32,77281.0,33.0665,33.1631,33.0568,33.1534,77281.0
2024-02-21 15:30:00,34.33,34.36,34.31,34.35,64649.0,33.1631,33.192,33.1437,33.1824,64649.0
2024-02-21 15:35:00,34.36,34.41,34.35,34.4,64711.0,33.192,33.2403,33.1824,33.2307,64711.0
2024-02-21 15:40:00,34.4,34.47,34.39,34.43,106075.0,33.2307,33.2983,33.221,33.2597,106075.0
2024-02-21 15:45:00,34.44,34.5,34.4,34.41,176788.0,33.2693,33.3273,33.2307,33.2403,176788.0
2024-02-21 15:50:00,34.41,34.46,34.34,34.45,312807.0,33.2403,33.2886,33.1727,33.279,312807.0
2024-02-21 15:55:00,34.45,34.56,34.45,34.53,612834.0,33.279,33.3852,33.279,33.3563,612834.0
2024-02-22 09:30:00,34.77,35.14,34.72,34.84,245431.0,33.5881,33.9455,33.5398,33.6557,245431.0
2024-02-22 09:35:00,34.83,35.18,34.78,35.13,175899.0,33.6461,33.9842,33.5978,33.9359,175899.0
2024-02-22 09:40:00,35.13,35.15,34.96,35.02,109068.0,33.9359,33.9552,33.7716,33.8296,109068.0
2024-02-22 09:45:00,35.02,35.16,35.0,35.1,89779.0,33.8296,33.9648,33.8103,33.9069,89779.0
2024-02-22 09:50:00,35.09,35.17,35.03,35.06,63361.0,33.8972,33.9745,33.8393,33.8682,63361.0
2024-02-22 09:55:00,35.07,35.13,35.0,35.07,110849.0,33.8779,33.9359,33.8103,33.8779,110849.0
2024-02-22 10:00:00,35.06,35.18,35.05,35.13,153197.0,33.8682,33.9842,33.8586,33.9359,153197.0
2024-02-22 10:05:00,35.14,35.17,35.05,35.09,120957.0,33.9455,33.9745,33.8586,33.8972,120957.0
2024-02-22 10:10:00,35.09,35.16,34.99,35.11,145119.0,33.8972,33.9648,33.8006,33.9165,145119.0
2024-02-22 10:15:00,35.1,35.18,35.08,35.1,146450.0,33.9069,33.9842,33.8876,33.9069,146450.0
2024-02-22 10:20:00,35.11,35.18,35.06,35.14,68942.0,33.9165,33.9842,33.8682,33.9455,68942.0
2024-02-22 10:25:00,35.15,35.15,35.02,35.11,90174.0,33.9552,33.9552,33.8296,33.9165,90174.0
2024-02-22 10:30:00,35.1,35.1,34.88,35.01,124784.0,33.9069,33.9069,33.6944,33.8199,124784.0
2024-02-22 10:35:00,35.02,35.04,34.94,34.94,55441.0,33.8296,33.8489,33.7523,33.7523,55441.0
2024-02-22 10:40:00,34.94,35.02,34.91,34.96,104701.0,33.7523,33.8296,33.7233,33.7716,104701.0
2024-02-22 10:45:00,34.95,34.99,34.82,34.9,173637.0,33.762,33.8006,33.6364,33.7137,173637.0
2024-02-22 10:50:00,34.89,34.94,34.82,34.86,52326.0,33.704,33.7523,33.6364,33.675,52326.0
2024-02-22 10:55:00,34.86,34.88,34.75,34.79,48034.0,33.675,33.6944,33.5688,33.6074,48034.0
2024-02-22 11:00:00,34.8,34.81,34.65,34.69,56649.0,33.6171,33.6267,33.4722,33.5108,56649.0
2024-02-22 11:05:00,34.68,34.75,34.65,34.73,157647.0,33.5012,33.5688,33.4722,33.5495,157647.0
2024-02-22 11:10:00,34.74,34.9,34.74,34.83,62787.0,33.5591,33.7137,33.5591,33.6461,62787.0
2024-02-22 11:15:00,34.84,34.91,34.55,34.56,107125.0,33.6557,33.7233,33.3756,33.3852,107125.0
2024-02-22 11:20:00,34.56,34.61,34.49,34.5,61623.0,33.3852,33.4335,33.3176,33.3273,61623.0
2024-02-22 11:25:00,34.51,34.58,34.48,34.57,70421.0,33.3369,33.4046,33.308,33.3949,70421.0
2024-02-22 11:30:00,34.57,34.58,34.43,34.46,54052.0,33.3949,33.4046,33.2597,33.2886,54052.0
2024-02-22 11:35:00,34.45,34.48,34.38,34.43,46837.0,33.279,33.308,33.2114,33.2597,46837.0
2024-02-22 11:40:00,34.43,34.49,34.38,34.46,65428.0,33.2597,33.3176,33.2114,33.2886,65428.0
2024-02-22 11:45:00,34.46,34.6,34.45,34.54,42935.0,33.2886,33.4239,33.279,33.3659,42935.0
2024-02-22 11:50:00,34.54,34.58,34.45,34.48,59955.0,33.3659,33.4046,33.279,33.308,59955.0
2024-02-22 11:55:00,34.48,34.57,34.45,34.57,58255.0,33.308,33.3949,33.279,33.3949,58255.0
2024-02-22 12:00:00,34.57,34.64,34.56,34.61,43951.0,33.3949,33.4625,33.3852,33.4335,43951.0
2024-02-22 12:05:00,34.62,34.63,34.54,34.55,29042.0,33.4432,33.4529,33.3659,33.3756,29042.0
2024-02-22 12:10:00,34.55,34.55,34.49,34.49,23799.0,33.3756,33.3756,33.3176,33.3176,23799.0
2024-02-22 12:15:00,34.49,34.54,34.48,34.54,35324.0,33.3176,33.3659,33.308,33.3659,35324.0
2024-02-22 12:20:00,34.54,34.54,34.45,34.49,33287.0,33.3659,33.3659,33.279,33.3176,33287.0
2024-02-22 12:25:00,34.49,34.56,34.48,34.54,26866.0,33.3176,33.3852,33.308,33.3659,26866.0
2024-02-22 12:30:00,34.55,34.57,34.51,34.53,19148.0,33.3756,33.3949,33.3369,33.3563,19148.0
2024-02-22 12:35:00,34.54,34.56,34.5,34.56,23317.0,33.3659,33.3852,33.3273,33.3852,23317.0
2024-02-22 12:40:00,34.56,34.57,34.53,34.55,25541.0,33.3852,33.3949,33.3563,33.3756,25541.0
2024-02-22 12:45:00,34.55,34.55,34.49,34.5,31319.0,33.3756,33.3756,33.3176,33.3273,31319.0
2024-02-22 12:50:00,34.51,34.53,34.5,34.52,17057.0,33.3369,33.3563,33.3273,33.3466,17057.0
2024-02-22 12:55:00,34.53,34.58,34.53,34.58,28900.0,33.3563,33.4046,33.3563,33.4046,28900.0
2024-02-22 13:00:00,34.58,34.58,34.49,34.51,17712.0,33.4046,33.4046,33.3176,33.3369,17712.0
2024-02-22 13:05:00,34.51,34.58,34.49,34.54,21160.0,33.3369,33.4046,33.3176,33.3659,21160.0
2024-02-22 13:10:00,34.51,34.51,34.45,34.46,69838.0,33.3369,33.3369,33.279,33.2886,69838.0
2024-02-22 13:15:00,34.45,34.53,34.45,34.52,32479.0,33.279,33.3563,33.279,33.3466,32479.0
2024-02-22 13:20:00,34.51,34.55,34.48,34.54,17500.0,33.3369,33.3756,33.308,33.3659,17500.0
2024-02-22 13:25:00,34.53,34.56,34.52,34.55,14981.0,33.3563,33.3852,33.3466,33.3756,14981.0
2024-02-22 13:30:00,34.55,34.56,34.52,34.54,26568.0,33.3756,33.3852,33.3466,33.3659,26568.0
2024-02-22 13:35:00,34.54,34.58,34.52,34.56,25928.0,33.3659,33.4046,33.3466,33.3852,25928.0
2024-02-22 13:40:00,34.55,34.58,34.54,34.58,24483.0,33.3756,33.4046,33.3659,33.4046,24483.0
2024-02-22 13:45:00,34.58,34.59,34.55,34.55,52191.0,33.4046,33.4142,33.3756,33.3756,52191.0
2024-02-22 13:50:00,34.55,34.56,34.45,34.45,74150.0,33.3756,33.3852,33.279,33.279,74150.0
2024-02-22 13:55:00,34.45,34.45,34.39,34.45,38335.0,33.279,33.279,33.221,33.279,38335.0
2024-02-22 14:00:00,34.45,34.52,34.44,34.51,33509.0,33.279,33.3466,33.2693,33.3369,33509.0
2024-02-22 14:05:00,34.52,34.58,34.5,34.56,38128.0,33.3466,33.4046,33.3273,33.3852,38128.0
2024-02-22 14:10:00,34.55,34.56,34.52,34.53,23993.0,33.3756,33.3852,33.3466,33.3563,23993.0
2024-02-22 14:15:00,34.52,34.57,34.52,34.55,26513.0,33.3466,33.3949,33.3466,33.3756,26513.0
2024-02-22 14:20:00,34.55,34.57,34.53,34.54,19579.0,33.3756,33.3949,33.3563,33.3659,19579.0
2024-02-22 14:25:00,34.54,34.57,34.53,34.57,22760.0,33.3659,33.3949,33.3563,33.3949,22760.0
2024-02-22 14:30:00,34.58,34.58,34.51,34.52,33724.0,33.4046,33.4046,33.3369,33.3466,33724.0
2024-02-22 14:35:00,34.51,34.59,34.51,34.57,24224.0,33.3369,33.4142,33.3369,33.3949,24224.0
2024-02-22 14:40:00,34.57,34.65,34.55,34.64,248977.0,33.3949,33.4722,33.3756,33.4625,248977.0
2024-02-22 14:45:00,34.64,34.64,34.57,34.6,65403.0,33.4625,33.4625,33.3949,33.4239,65403.0
2024-02-22 14:50:00,34.59,34.62,34.55,34.58,41027.0,33.4142,33.4432,33.3756,33.4046,41027.0
2024-02-22 14:55:00,34.58,34.59,34.53,34.59,40930.0,33.4046,33.4142,33.3563,33.4142,40930.0
2024-02-22 15:00:00,34.59,34.62,34.57,34.6,34064.0,33.4142,33.4432,33.3949,33.4239,34064.0
2024-02-22 15:05:00,34.6,34.61,34.51,34.52,35909.0,33.4239,33.4335,33.3369,33.3466,35909.0
2024-02-22 15:10:00,34.53,34.57,34.51,34.53,43108.0,33.3563,33.3949,33.3369,33.3563,43108.0
2024-02-22 15:15:00,34.54,34.56,34.51,34.55,39465.0,33.3659,33.3852,33.3369,33.3756,39465.0
2024-02-22 15:20:00,34.55,34.62,34.54,34.62,39938.0,33.3756,33.4432,33.3659,33.4432,39938.0
2024-02-22 15:25:00,34.62,34.62,34.47,34.48,277363.0,33.4432,33.4432,33.2983,33.308,277363.0
2024-02-22 15:30:00,34.48,34.52,34.45,34.51,129999.0,33.308,33.3466,33.279,33.3369,129999.0
2024-02-22 15:35:00,34.5,34.51,34.47,34.48,55769.0,33.3273,33.3369,33.2983,33.308,55769.0
2024-02-22 15:40:00,34.48,34.52,34.42,34.42,75031.0,33.308,33.3466,33.25,33.25,75031.0
2024-02-22 15:45:00,34.42,34.46,34.4,34.4,103796.0,33.25,33.2886,33.2307,33.2307,103796.0
2024-02-22 15:50:00,34.4,34.41,34.31,34.34,296972.0,33.2307,33.2403,33.1437,33.1727,296972.0
2024-02-22 15:55:00,34.35,34.39,34.2,34.23,823226.0,33.1824,33.221,33.0375,33.0665,823226.0
2024-02-23 09:30:00,34.35,34.35,34.13,34.22,147165.0,33.1824,33.1824,32.9699,33.0568,147165.0
2024-02-23 09:35:00,34.2,34.34,34.18,34.34,84277.0,33.0375,33.1727,33.0182,33.1727,84277.0
2024-02-23 09:40:00,34.34,34.41,34.2,34.21,87616.0,33.1727,33.2403,33.0375,33.0471,87616.0
2024-02-23 09:45:00,34.22,34.23,34.0,34.0,92051.0,33.0568,33.0665,32.8443,32.8443,92051.0
2024-02-23 09:50:00,34.01,34.03,33.71,33.76,131485.0,32.8539,32.8733,32.5641,32.6124,131485.0
2024-02-23 09:55:00,33.76,34.0,33.68,34.0,125402.0,32.6124,32.8443,32.5352,32.8443,125402.0
2024-02-23 10:00:00,34.0,34.03,33.94,33.95,67728.0,32.8443,32.8733,32.7863,32.796,67728.0
2024-02-23 10:05:00,33.95,34.0,33.89,33.96,40444.0,32.796,32.8443,32.738,32.8056,40444.0
2024-02-23 10:10:00,33.97,33.97,33.8,33.83,44988.0,32.8153,32.8153,32.6511,32.6801,44988.0
2024-02-23 10:15:00,33.83,33.91,33.78,33.87,86558.0,32.6801,32.7573,32.6318,32.7187,86558.0
2024-02-23 10:20:00,33.87,33.95,33.86,33.95,34408.0,32.7187,32.796,32.709,32.796,34408.0
2024-02-23 10:25:00,33.94,33.99,33.8,33.84,63626.0,32.7863,32.8346,32.6511,32.6897,63626.0
2024-02-23 10:30:00,33.84,33.9,33.76,33.77,47413.0,32.6897,32.7477,32.6124,32.6221,47413.0
2024-02-23 10:35:00,33.76,33.8,33.75,33.79,76863.0,32.6124,32.6511,32.6028,32.6414,76863.0
2024-02-23 10:40:00,33.79,34.02,33.78,33.96,60485.0,32.6414,32.8636,32.6318,32.8056,60485.0
2024-02-23 10:45:00,33.96,33.99,33.9,33.95,29384.0,32.8056,32.8346,32.7477,32.796,29384.0
2024-02-23 10:50:00,33.95,34.08,33.94,34.05,26781.0,32.796,32.9216,32.7863,32.8926,26781.0
2024-02-23 10:55:00,34.04,34.14,34.03,34.13,30963.0,32.8829,32.9795,32.8733,32.9699,30963.0
2024-02-23 11:00:00,34.13,34.15,33.99,34.0,21713.0,32.9699,32.9892,32.8346,32.8443,21713.0
2024-02-23 11:05:00,34.0,34.03,33.97,34.02,51511.0,32.8443,32.8733,32.8153,32.8636,51511.0
2024-02-23 11:10:00,34.02,34.04,34.0,34.0,21912.0,32.8636,32.8829,32.8443,32.8443,21912.0
2024-02-23 11:15:00,34.01,34.02,33.95,34.0,21788.0,32.8539,32.8636,32.796,32.8443,21788.0
2024-02-23 11:20:00,33.99,34.08,33.98,34.04,53452.0,32.8346,32.9216,32.825,32.8829,53452.0
2024-02-23 11:25:00,34.03,34.07,34.02,34.03,31258.0,32.8733,32.9119,32.8636,32.8733,31258.0
2024-02-23 11:30:00,34.03,34.07,34.03,34.07,19761.0,32.8733,32.9119,32.8733,32.9119,19761.0
2024-02-23 11:35:00,34.06,34.13,34.05,34.09,36306.0,32.9022,32.9699,32.8926,32.9312,36306.0
2024-02-23 11:40:00,34.09,34.12,34.07,34.1,30134.0,32.9312,32.9602,32.9119,32.9409,30134.0
2024-02-23 11:45:00,34.1,34.1,34.03,34.09,26055.0,32.9409,32.9409,32.8733,32.9312,26055.0
2024-02-23 11:50:00,34.09,34.1,34.06,34.06,22157.0,32.9312,32.9409,32.9022,32.9022,22157.0
2024-02-23 11:55:00,34.06,34.09,34.04,34.05,17209.0,32.9022,32.9312,32.8829,32.8926,17209.0
2024-02-23 12:00:00,34.05,34.09,34.03,34.09,17309.0,32.8926,32.9312,32.8733,32.9312,17309.0
2024-02-23 12:05:00,34.09,34.09,34.05,34.06,22191.0,32.9312,32.9312,32.8926,32.9022,22191.0
2024-02-23 12:10:00,34.07,34.1,34.05,34.05,13644.0,32.9119,32.9409,32.8926,32.8926,13644.0
2024-02-23 12:15:00,34.06,34.13,34.05,34.12,25992.0,32.9022,32.9699,32.8926,32.9602,25992.0
2024-02-23 12:20:00,34.13,34.15,34.08,34.08,17488.0,32.9699,32.9892,32.9216,32.9216,17488.0
2024-02-23 12:25:00,34.08,34.09,34.04,34.05,22719.0,32.9216,32.9312,32.8829,32.8926,22719.0
2024-02-23 12:30:00,34.05,34.09,34.03,34.09,14924.0,32.8926,32.9312,32.8733,32.9312,14924.0
2024-02-23 12:35:00,34.08,34.11,34.06,34.09,16004.0,32.9216,32.9505,32.9022,32.9312,16004.0
2024-02-23 12:40:00,34.09,34.09,34.05,34.09,19611.0,32.9312,32.9312,32.8926,32.9312,19611.0
2024-02-23 12:45:00,34.09,34.09,34.06,34.08,17817.0,32.9312,32.9312,32.9022,32.9216,17817.0
2024-02-23 12:50:00,34.08,34.09,34.02,34.02,27191.0,32.9216,32.9312,32.8636,32.8636,27191.0
2024-02-23 12:55:00,34.02,34.09,34.02,34.04,18579.0,32.8636,32.9312,32.8636,32.8829,18579.0
2024-02-23 13:00:00,34.04,34.05,34.01,34.04,20615.0,32.8829,32.8926,32.8539,32.8829,20615.0
2024-02-23 13:05:00,34.04,34.04,34.0,34.02,22479.0,32.8829,32.8829,32.8443,32.8636,22479.0
2024-02-23 13:10:00,34.02,34.04,34.0,34.03,23273.0,32.8636,32.8829,32.8443,32.8733,23273.0
2024-02-23 13:15:00,34.02,34.04,33.97,34.01,26350.0,32.8636,32.8829,32.8153,32.8539,26350.0
2024-02-23 13:20:00,34.02,34.05,34.0,34.02,43197.0,32.8636,32.8926,32.8443,32.8636,43197.0
2024-02-23 13:25:00,34.02,34.04,34.02,34.03,18040.0,32.8636,32.8829,32.8636,32.8733,18040.0
2024-02-23 13:30:00,34.03,34.1,34.02,34.09,30754.0,32.8733,32.9409,32.8636,32.9312,30754.0
2024-02-23 13:35:00,34.09,34.12,34.08,34.09,17789.0,32.9312,32.9602,32.9216,32.9312,17789.0
2024-02-23 13:40:00,34.09,34.1,34.03,34.03,35887.0,32.9312,32.9409,32.8733,32.8733,35887.0
2024-02-23 13:45:00,34.03,34.05,34.02,34.02,28431.0,32.8733,32.8926,32.8636,32.8636,28431.0
2024-02-23 13:50:00,34.02,34.05,33.98,34.0,36044.0,32.8636,32.8926,32.825,32.8443,36044.0
2024-02-23 13:55:00,34.0,34.04,33.94,33.95,43542.0,32.8443,32.8829,32.7863,32.796,43542.0
2024-02-23 14:00:00,33.95,33.95,33.9,33.91,42848.0,32.796,32.796,32.7477,32.7573,42848.0
2024-02-23 14:05:00,33.91,33.93,33.89,33.91,42061.0,32.7573,32.7767,32.738,32.7573,42061.0
2024-02-23 14:10:00,33.91,33.95,33.88,33.94,33407.0,32.7573,32.796,32.7284,32.7863,33407.0
2024-02-23 14:15:00,33.94,33.96,33.92,33.95,25894.0,32.7863,32.8056,32.767,32.796,25894.0
2024-02-23 14:20:00,33.95,33.95,33.9,33.92,20494.0,32.796,32.796,32.7477,32.767,20494.0
2024-02-23 14:25:00,33.93,33.95,33.9,33.91,23143.0,32.7767,32.796,32.7477,32.7573,23143.0
2024-02-23 14:30:00,33.9,33.91,33.86,33.88,40567.0,32.7477,32.7573,32.709,32.7284,40567.0
2024-02-23 14:35:00,33.88,33.89,33.86,33.87,20001.0,32.7284,32.738,32.709,32.7187,20001.0
2024-02-23 14:40:00,33.87,33.87,33.82,33.83,59997.0,32.7187,32.7187,32.6704,32.6801,59997.0
2024-02-23 14:45:00,33.84,33.89,33.82,33.87,25325.0,32.6897,32.738,32.6704,32.7187,25325.0
2024-02-23 14:50:00,33.87,33.89,33.84,33.85,51740.0,32.7187,32.738,32.6897,32.6994,51740.0
2024-02-23 14:55:00,33.84,33.87,33.84,33.86,35113.0,32.6897,32.7187,32.6897,32.709,35113.0
2024-02-23 15:00:00,33.85,33.89,33.84,33.87,46035.0,32.6994,32.738,32.6897,32.7187,46035.0
2024-02-23 15:05:00,33.88,33.9,33.85,33.87,42668.0,32.7284,32.7477,32.6994,32.7187,42668.0
2024-02-23 15:10:00,33.87,33.9,33.84,33.86,116083.0,32.7187,32.7477,32.6897,32.709,116083.0
2024-02-23 15:15:00,33.86,33.87,33.83,33.84,50811.0,32.709,32.7187,32.6801,32.6897,50811.0
2024-02-23 15:20:00,33.84,33.84,33.75,33.75,93357.0,32.6897,32.6897,32.6028,32.6028,93357.0
2024-02-23 15:25:00,33.76,33.83,33.75,33.81,129588.0,32.6124,32.6801,32.6028,32.6607,129588.0
2024-02-23 15:30:00,33.8,33.86,33.8,33.84,98442.0,32.6511,32.709,32.6511,32.6897,98442.0
2024-02-23 15:35:00,33.84,33.87,33.83,33.86,73336.0,32.6897,32.7187,32.6801,32.709,73336.0
2024-02-23 15:40:00,33.86,33.86,33.82,33.83,70107.0,32.709,32.709,32.6704,32.6801,70107.0
2024-02-23 15:45:00,33.83,33.87,33.83,33.86,101232.0,32.6801,32.7187,32.6801,32.709,101232.0
2024-02-23 15:50:00,33.86,33.87,33.78,33.82,190414.0,32.709,32.7187,32.6318,32.6704,190414.0
2024-02-23 15:55:00,33.83,33.84,33.78,33.79,343451.0,32.6801,32.6897,32.6318,32.6414,343451.0
2024-02-26 09:30:00,33.87,34.08,33.79,34.04,99467.0,32.7187,32.9216,32.6414,32.8829,99467.0
2024-02-26 09:35:00,34.05,34.15,33.98,34.05,137547.0,32.8926,32.9892,32.825,32.8926,137547.0
2024-02-26 09:40:00,34.05,34.22,34.01,34.2,86557.0,32.8926,33.0568,32.8539,33.0375,86557.0
2024-02-26 09:45:00,34.22,34.25,34.13,34.22,56605.0,33.0568,33.0858,32.9699,33.0568,56605.0
2024-02-26 09:50:00,34.22,34.28,34.15,34.24,118505.0,33.0568,33.1148,32.9892,33.0761,118505.0
2024-02-26 09:55:00,34.24,34.3,34.18,34.23,73232.0,33.0761,33.1341,33.0182,33.0665,73232.0
2024-02-26 10:00:00,34.25,34.28,34.17,34.23,67917.0,33.0858,33.1148,33.0085,33.0665,67917.0
2024-02-26 10:05:00,34.23,34.27,34.14,34.18,76834.0,33.0665,33.1051,32.9795,33.0182,76834.0
2024-02-26 10:10:00,34.19,34.23,34.15,34.16,38703.0,33.0278,33.0665,32.9892,32.9988,38703.0
2024-02-26 10:15:00,34.16,34.18,34.11,34.14,69022.0,32.9988,33.0182,32.9505,32.9795,69022.0
2024-02-26 10:20:00,34.13,34.18,34.11,34.12,41346.0,32.9699,33.0182,32.9505,32.9602,41346.0
2024-02-26 10:25:00,34.13,34.24,34.12,34.2,55531.0,32.9699,33.0761,32.9602,33.0375,55531.0
2024-02-26 10:30:00,34.2,34.24,34.18,34.22,74193.0,33.0375,33.0761,33.0182,33.0568,74193.0
2024-02-26 10:35:00,34.21,34.27,34.21,34.23,80860.0,33.0471,33.1051,33.0471,33.0665,80860.0
2024-02-26 10:40:00,34.23,34.31,34.23,34.29,113089.0,33.0665,33.1437,33.0665,33.1244,113089.0
2024-02-26 10:45:00,34.29,34.41,34.28,34.32,73993.0,33.1244,33.2403,33.1148,33.1534,73993.0
2024-02-26 10:50:00,34.34,34.39,34.29,34.38,57110.0,33.1727,33.221,33.1244,33.2114,57110.0
2024-02-26 10:55:00,34.38,34.43,34.37,34.43,65255.0,33.2114,33.2597,33.2017,33.2597,65255.0
2024-02-26 11:00:00,34.44,34.47,34.4,34.42,43238.0,33.2693,33.2983,33.2307,33.25,43238.0
2024-02-26 11:05:00,34.42,34.45,34.38,34.41,41536.0,33.25,33.279,33.2114,33.2403,41536.0
2024-02-26 11:10:00,34.41,34.44,34.34,34.36,44898.0,33.2403,33.2693,33.1727,33.192,44898.0
2024-02-26 11:15:00,34.35,34.4,34.33,34.4,45292.0,33.1824,33.2307,33.1631,33.2307,45292.0
2024-02-26 11:20:00,34.39,34.45,34.36,34.38,67506.0,33.221,33.279,33.192,33.2114,67506.0
2024-02-26 11:25:00,34.38,34.49,34.36,34.45,82627.0,33.2114,33.3176,33.192,33.279,82627.0
2024-02-26 11:30:00,34.45,34.46,34.41,34.43,27845.0,33.279,33.2886,33.2403,33.2597,27845.0
2024-02-26 11:35:00,34.43,34.5,34.4,34.42,72623.0,33.2597,33.3273,33.2307,33.25,72623.0
2024-02-26 11:40:00,34.43,34.45,34.41,34.45,57252.0,33.2597,33.279,33.2403,33.279,57252.0
2024-02-26 11:45:00,34.45,34.5,34.44,34.5,35454.0,33.279,33.3273,33.2693,33.3273,35454.0
2024-02-26 11:50:00,34.49,34.5,34.46,34.48,39782.0,33.3176,33.3273,33.2886,33.308,39782.0
2024-02-26 11:55:00,34.48,34.54,34.47,34.53,35735.0,33.308,33.3659,33.2983,33.3563,35735.0
2024-02-26 12:00:00,34.52,34.56,34.51,34.53,37234.0,33.3466,33.3852,33.3369,33.3563,37234.0
2024-02-26 12:05:00,34.52,34.57,34.51,34.54,31120.0,33.3466,33.3949,33.3369,33.3659,31120.0
2024-02-26 12:10:00,34.54,34.57,34.51,34.54,86819.0,33.3659,33.3949,33.3369,33.3659,86819.0
2024-02-26 12:15:00,34.54,34.55,34.48,34.49,61547.0,33.3659,33.3756,33.308,33.3176,61547.0
2024-02-26 12:20:00,34.49,34.53,34.48,34.52,39640.0,33.3176,33.3563,33.308,33.3466,39640.0
2024-02-26 12:25:00,34.52,34.54,34.51,34.52,41573.0,33.3466,33.3659,33.3369,33.3466,41573.0
2024-02-26 12:30:00,34.52,34.53,34.39,34.41,56006.0,33.3466,33.3563,33.221,33.2403,56006.0
2024-02-26 12:35:00,34.4,34.49,34.4,34.45,45215.0,33.2307,33.3176,33.2307,33.279,45215.0
2024-02-26 12:40:00,34.45,34.48,34.42,34.44,29194.0,33.279,33.308,33.25,33.2693,29194.0
2024-02-26 12:45:00,34.45,34.46,34.43,34.45,41279.0,33.279,33.2886,33.2597,33.279,41279.0
2024-02-26 12:50:00,34.45,34.45,34.4,34.44,35649.0,33.279,33.279,33.2307,33.2693,35649.0
2024-02-26 12:55:00,34.43,34.45,34.42,34.44,21527.0,33.2597,33.279,33.25,33.2693,21527.0
2024-02-26 13:00:00,34.44,34.45,34.42,34.44,33933.0,33.2693,33.279,33.25,33.2693,33933.0
2024-02-26 13:05:00,34.44,34.45,34.4,34.41,15823.0,33.2693,33.279,33.2307,33.2403,15823.0
2024-02-26 13:10:00,34.41,34.42,34.36,34.38,28803.0,33.2403,33.25,33.192,33.2114,28803.0
2024-02-26 13:15:00,34.37,34.4,34.37,34.38,47675.0,33.2017,33.2307,33.2017,33.2114,47675.0
2024-02-26 13:20:00,34.37,34.41,34.33,34.41,36944.0,33.2017,33.2403,33.1631,33.2403,36944.0
2024-02-26 13:25:00,34.41,34.41,34.31,34.32,81223.0,33.2403,33.2403,33.1437,33.1534,81223.0
2024-02-26 13:30:00,34.31,34.35,34.25,34.26,73702.0,33.1437,33.1824,33.0858,33.0954,73702.0
2024-02-26 13:35:00,34.26,34.3,34.25,34.3,33762.0,33.0954,33.1341,33.0858,33.1341,33762.0
2024-02-26 13:40:00,34.3,34.37,34.29,34.37,58170.0,33.1341,33.2017,33.1244,33.2017,58170.0
2024-02-26 13:45:00,34.37,34.38,34.34,34.34,35686.0,33.2017,33.2114,33.1727,33.1727,35686.0
2024-02-26 13:50:00,34.34,34.35,34.33,34.34,44545.0,33.1727,33.1824,33.1631,33.1727,44545.0
2024-02-26 13:55:00,34.34,34.35,34.29,34.32,41522.0,33.1727,33.1824,33.1244,33.1534,41522.0
2024-02-26 14:00:00,34.31,34.33,34.3,34.33,38745.0,33.1437,33.1631,33.1341,33.1631,38745.0
2024-02-26 14:05:00,34.33,34.39,34.33,34.36,17351.0,33.1631,33.221,33.1631,33.192,17351.0
2024-02-26 14:10:00,34.35,34.37,34.31,34.32,64145.0,33.1824,33.2017,33.1437,33.1534,64145.0
2024-02-26 14:15:00,34.32,34.33,34.27,34.28,27845.0,33.1534,33.1631,33.1051,33.1148,27845.0
2024-02-26 14:20:00,34.27,34.28,34.16,34.16,42946.0,33.1051,33.1148,32.9988,32.9988,42946.0
2024-02-26 14:25:00,34.17,34.23,34.17,34.2,71326.0,33.0085,33.0665,33.0085,33.0375,71326.0
2024-02-26 14:30:00,34.2,34.26,34.18,34.21,84960.0,33.0375,33.0954,33.0182,33.0471,84960.0
2024-02-26 14:35:00,34.22,34.25,34.21,34.25,38054.0,33.0568,33.0858,33.0471,33.0858,38054.0
2024-02-26 14:40:00,34.25,34.31,34.24,34.3,38941.0,33.0858,33.1437,33.0761,33.1341,38941.0
2024-02-26 14:45:00,34.3,34.35,34.3,34.32,49212.0,33.1341,33.1824,33.1341,33.1534,49212.0
2024-02-26 14:50:00,34.32,34.36,34.31,34.35,45632.0,33.1534,33.192,33.1437,33.1824,45632.0
2024-02-26 14:55:00,34.35,34.36,34.32,34.33,28571.0,33.1824,33.192,33.1534,33.1631,28571.0
2024-02-26 15:00:00,34.33,34.33,34.22,34.23,163262.0,33.1631,33.1631,33.0568,33.0665,163262.0
2024-02-26 15:05:00,34.23,34.23,34.16,34.16,31335.0,33.0665,33.0665,32.9988,32.9988,31335.0
2024-02-26 15:10:00,34.17,34.19,34.15,34.16,23320.0,33.0085,33.0278,32.9892,32.9988,23320.0
2024-02-26 15:15:00,34.16,34.16,34.05,34.08,46905.0,32.9988,32.9988,32.8926,32.9216,46905.0
2024-02-26 15:20:00,34.08,34.1,34.04,34.09,24553.0,32.9216,32.9409,32.8829,32.9312,24553.0
2024-02-26 15:25:00,34.09,34.11,34.06,34.08,26995.0,32.9312,32.9505,32.9022,32.9216,26995.0
2024-02-26 15:30:00,34.08,34.09,33.96,33.97,86099.0,32.9216,32.9312,32.8056,32.8153,86099.0
2024-02-26 15:35:00,33.98,34.06,33.97,34.04,63118.0,32.825,32.9022,32.8153,32.8829,63118.0
2024-02-26 15:40:00,34.04,34.05,34.0,34.03,64014.0,32.8829,32.8926,32.8443,32.8733,64014.0
2024-02-26 15:45:00,34.02,34.15,34.02,34.14,136528.0,32.8636,32.9892,32.8636,32.9795,136528.0
2024-02-26 15:50:00,34.14,34.16,34.11,34.12,288330.0,32.9795,32.9988,32.9505,32.9602,288330.0
2024-02-26 15:55:00,34.12,34.18,34.09,34.17,647163.0,32.9602,33.0182,32.9312,33.0085,647163.0
2024-02-27 09:30:00,34.4,34.55,34.37,34.38,120807.0,33.2307,33.3756,33.2017,33.2114,120807.0
2024-02-27 09:35:00,34.38,34.49,34.36,34.47,42951.0,33.2114,33.3176,33.192,33.2983,42951.0
2024-02-27 09:40:00,34.47,34.47,34.34,34.35,60971.0,33.2983,33.2983,33.1727,33.1824,60971.0
2024-02-27 09:45:00,34.35,34.47,34.34,34.43,48314.0,33.1824,33.2983,33.1727,33.2597,48314.0
2024-02-27 09:50:00,34.43,34.43,34.29,34.29,50073.0,33.2597,33.2597,33.1244,33.1244,50073.0
2024-02-27 09:55:00,34.3,34.33,34.2,34.23,27186.0,33.1341,33.1631,33.0375,33.0665,27186.0
2024-02-27 10:00:00,34.23,34.31,34.21,34.28,54801.0,33.0665,33.1437,33.0471,33.1148,54801.0
2024-02-27 10:05:00,34.29,34.39,34.27,34.27,76898.0,33.1244,33.221,33.1051,33.1051,76898.0
2024-02-27 10:10:00,34.26,34.37,34.26,34.32,31258.0,33.0954,33.2017,33.0954,33.1534,31258.0
2024-02-27 10:15:00,34.33,34.52,34.33,34.5,88531.0,33.1631,33.3466,33.1631,33.3273,88531.0
2024-02-27 10:20:00,34.5,34.59,34.47,34.5,55968.0,33.3273,33.4142,33.2983,33.3273,55968.0
2024-02-27 10:25:00,34.5,34.55,34.48,34.52,43043.0,33.3273,33.3756,33.308,33.3466,43043.0
2024-02-27 10:30:00,34.52,34.58,34.46,34.48,57936.0,33.3466,33.4046,33.2886,33.308,57936.0
2024-02-27 10:35:00,34.48,34.5,34.38,34.43,35520.0,33.308,33.3273,33.2114,33.2597,35520.0
2024-02-27 10:40:00,34.45,34.51,34.42,34.44,26948.0,33.279,33.3369,33.25,33.2693,26948.0
2024-02-27 10:45:00,34.43,34.44,34.29,34.37,78527.0,33.2597,33.2693,33.1244,33.2017,78527.0
2024-02-27 10:50:00,34.36,34.39,34.31,34.34,50259.0,33.192,33.221,33.1437,33.1727,50259.0
2024-02-27 10:55:00,34.34,34.4,34.34,34.4,47279.0,33.1727,33.2307,33.1727,33.2307,47279.0
2024-02-27 11:00:00,34.4,34.44,34.35,34.39,37695.0,33.2307,33.2693,33.1824,33.221,37695.0
2024-02-27 11:05:00,34.39,34.44,34.38,34.42,32165.0,33.221,33.2693,33.2114,33.25,32165.0
2024-02-27 11:10:00,34.42,34.46,34.39,34.43,52091.0,33.25,33.2886,33.221,33.2597,52091.0
2024-02-27 11:15:00,34.43,34.46,34.4,34.46,48874.0,33.2597,33.2886,33.2307,33.2886,48874.0
2024-02-27 11:20:00,34.47,34.57,34.46,34.5,56962.0,33.2983,33.3949,33.2886,33.3273,56962.0
2024-02-27 11:25:00,34.5,34.57,34.5,34.55,57932.0,33.3273,33.3949,33.3273,33.3756,57932.0
2024-02-27 11:30:00,34.54,34.57,34.47,34.48,49936.0,33.3659,33.3949,33.2983,33.308,49936.0
2024-02-27 11:35:00,34.47,34.49,34.38,34.4,37476.0,33.2983,33.3176,33.2114,33.2307,37476.0
2024-02-27 11:40:00,34.4,34.44,34.39,34.41,29140.0,33.2307,33.2693,33.221,33.2403,29140.0
2024-02-27 11:45:00,34.4,34.42,34.36,34.39,21543.0,33.2307,33.25,33.192,33.221,21543.0
2024-02-27 11:50:00,34.39,34.4,34.32,34.34,41555.0,33.221,33.2307,33.1534,33.1727,41555.0
2024-02-27 11:55:00,34.33,34.35,34.31,34.34,13683.0,33.1631,33.1824,33.1437,33.1727,13683.0
2024-02-27 12:00:00,34.35,34.39,34.35,34.36,21135.0,33.1824,33.221,33.1824,33.192,21135.0
2024-02-27 12:05:00,34.37,34.43,34.34,34.42,29279.0,33.2017,33.2597,33.1727,33.25,29279.0
2024-02-27 12:10:00,34.42,34.44,34.38,34.38,14208.0,33.25,33.2693,33.2114,33.2114,14208.0
2024-02-27 12:15:00,34.38,34.42,34.38,34.41,22639.0,33.2114,33.25,33.2114,33.2403,22639.0
2024-02-27 12:20:00,34.4,34.41,34.33,34.34,19343.0,33.2307,33.2403,33.1631,33.1727,19343.0
2024-02-27 12:25:00,34.34,34.37,34.33,34.34,14335.0,33.1727,33.2017,33.1631,33.1727,14335.0
2024-02-27 12:30:00,34.33,34.38,34.32,34.37,20705.0,33.1631,33.2114,33.1534,33.2017,20705.0
2024-02-27 12:35:00,34.37,34.43,34.36,34.38,45273.0,33.2017,33.2597,33.192,33.2114,45273.0
2024-02-27 12:40:00,34.39,34.39,34.3,34.33,51322.0,33.221,33.221,33.1341,33.1631,51322.0
2024-02-27 12:45:00,34.34,34.35,34.31,34.34,12009.0,33.1727,33.1824,33.1437,33.1727,12009.0
2024-02-27 12:50:00,34.35,34.38,34.34,34.34,10954.0,33.1824,33.2114,33.1727,33.1727,10954.0
2024-02-27 12:55:00,34.34,34.34,34.28,34.29,29542.0,33.1727,33.1727,33.1148,33.1244,29542.0
2024-02-27 13:00:00,34.28,34.33,34.27,34.33,14680.0,33.1148,33.1631,33.1051,33.1631,14680.0
2024-02-27 13:05:00,34.33,34.36,34.32,34.34,15169.0,33.1631,33.192,33.1534,33.1727,15169.0
2024-02-27 13:10:00,34.34,34.35,34.29,34.3,15138.0,33.1727,33.1824,33.1244,33.1341,15138.0
2024-02-27 13:15:00,34.3,34.32,34.25,34.26,12304.0,33.1341,33.1534,33.0858,33.0954,12304.0
2024-02-27 13:20:00,34.25,34.29,34.24,34.28,13741.0,33.0858,33.1244,33.0761,33.1148,13741.0
2024-02-27 13:25:00,34.29,34.32,34.28,34.29,16124.0,33.1244,33.1534,33.1148,33.1244,16124.0
2024-02-27 13:30:00,34.28,34.35,34.27,34.33,22529.0,33.1148,33.1824,33.1051,33.1631,22529.0
2024-02-27 13:35:00,34.32,34.34,34.29,34.3,26117.0,33.1534,33.1727,33.1244,33.1341,26117.0
2024-02-27 13:40:00,34.3,34.32,34.28,34.3,19021.0,33.1341,33.1534,33.1148,33.1341,19021.0
2024-02-27 13:45:00,34.3,34.34,34.29,34.3,15530.0,33.1341,33.1727,33.1244,33.1341,15530.0
2024-02-27 13:50:00,34.3,34.32,34.26,34.27,32559.0,33.1341,33.1534,33.0954,33.1051,32559.0
2024-02-27 13:55:00,34.28,34.31,34.26,34.27,37658.0,33.1148,33.1437,33.0954,33.1051,37658.0
2024-02-27 14:00:00,34.29,34.31,34.22,34.25,25294.0,33.1244,33.1437,33.0568,33.0858,25294.0
2024-02-27 14:05:00,34.25,34.27,34.23,34.26,12382.0,33.0858,33.1051,33.0665,33.0954,12382.0
2024-02-27 14:10:00,34.25,34.26,34.21,34.21,12009.0,33.0858,33.0954,33.0471,33.0471,12009.0
2024-02-27 14:15:00,34.2,34.28,34.2,34.27,16415.0,33.0375,33.1148,33.0375,33.1051,16415.0
2024-02-27 14:20:00,34.26,34.29,34.24,34.25,15856.0,33.0954,33.1244,33.0761,33.0858,15856.0
2024-02-27 14:25:00,34.26,34.27,34.22,34.22,21333.0,33.0954,33.1051,33.0568,33.0568,21333.0
2024-02-27 14:30:00,34.22,34.26,34.22,34.26,22025.0,33.0568,33.0954,33.0568,33.0954,22025.0
2024-02-27 14:35:00,34.26,34.3,34.25,34.27,14803.0,33.0954,33.1341,33.0858,33.1051,14803.0
2024-02-27 14:40:00,34.27,34.31,34.25,34.3,19185.0,33.1051,33.1437,33.0858,33.1341,19185.0
2024-02-27 14:45:00,34.3,34.31,34.27,34.27,14658.0,33.1341,33.1437,33.1051,33.1051,14658.0
2024-02-27 14:50:00,34.27,34.28,34.22,34.27,15605.0,33.1051,33.1148,33.0568,33.1051,15605.0
2024-02-27 14:55:00,34.27,34.32,34.26,34.3,23342.0,33.1051,33.1534,33.0954,33.1341,23342.0
2024-02-27 15:00:00,34.3,34.32,34.26,34.31,24246.0,33.1341,33.1534,33.0954,33.1437,24246.0
2024-02-27 15:05:00,34.3,34.36,34.3,34.36,28182.0,33.1341,33.192,33.1341,33.192,28182.0
2024-02-27 15:10:00,34.36,34.37,34.35,34.36,11806.0,33.192,33.2017,33.1824,33.192,11806.0
2024-02-27 15:15:00,34.37,34.39,34.34,34.36,23474.0,33.2017,33.221,33.1727,33.192,23474.0
2024-02-27 15:20:00,34.34,34.39,34.34,34.37,21698.0,33.1727,33.221,33.1727,33.2017,21698.0
2024-02-27 15:25:00,34.37,34.4,34.35,34.38,25939.0,33.2017,33.2307,33.1824,33.2114,25939.0
2024-02-27 15:30:00,34.37,34.38,34.35,34.36,28990.0,33.2017,33.2114,33.1824,33.192,28990.0
2024-02-27 15:35:00,34.35,34.37,34.33,34.36,27243.0,33.1824,33.2017,33.1631,33.192,27243.0
2024-02-27 15:40:00,34.36,34.4,34.35,34.38,68824.0,33.192,33.2307,33.1824,33.2114,68824.0
2024-02-27 15:45:00,34.38,34.42,34.35,34.37,98954.0,33.2114,33.25,33.1824,33.2017,98954.0
2024-02-27 15:50:00,34.38,34.48,34.36,34.41,184252.0,33.2114,33.308,33.192,33.2403,184252.0
2024-02-27 15:55:00,34.42,34.52,34.4,34.52,489042.0,33.25,33.3466,33.2307,33.3466,489042.0
2024-02-28 09:30:00,34.2,34.34,34.16,34.26,106547.0,33.0375,33.1727,32.9988,33.0954,106547.0
2024-02-28 09:35:00,34.25,34.3,34.2,34.27,31790.0,33.0858,33.1341,33.0375,33.1051,31790.0
2024-02-28 09:40:00,34.27,34.37,34.25,34.34,48455.0,33.1051,33.2017,33.0858,33.1727,48455.0
2024-02-28 09:45:00,34.34,34.43,34.33,34.41,64495.0,33.1727,33.2597,33.1631,33.2403,64495.0
2024-02-28 09:50:00,34.4,34.43,34.35,34.41,61254.0,33.2307,33.2597,33.1824,33.2403,61254.0
2024-02-28 09:55:00,34.4,34.41,34.32,34.38,40290.0,33.2307,33.2403,33.1534,33.2114,40290.0
2024-02-28 10:00:00,34.38,34.4,34.24,34.29,55511.0,33.2114,33.2307,33.0761,33.1244,55511.0
2024-02-28 10:05:00,34.3,34.34,34.25,34.26,32310.0,33.1341,33.1727,33.0858,33.0954,32310.0
2024-02-28 10:10:00,34.27,34.43,34.26,34.38,84923.0,33.1051,33.2597,33.0954,33.2114,84923.0
2024-02-28 10:15:00,34.38,34.39,34.34,34.36,33957.0,33.2114,33.221,33.1727,33.192,33957.0
2024-02-28 10:20:00,34.36,34.43,34.32,34.43,27831.0,33.192,33.2597,33.1534,33.2597,27831.0
2024-02-28 10:25:00,34.44,34.51,34.44,34.49,27124.0,33.2693,33.3369,33.2693,33.3176,27124.0
2024-02-28 10:30:00,34.48,34.53,34.45,34.52,15047.0,33.308,33.3563,33.279,33.3466,15047.0
2024-02-28 10:35:00,34.52,34.53,34.48,34.5,18100.0,33.3466,33.3563,33.308,33.3273,18100.0
2024-02-28 10:40:00,34.5,34.54,34.49,34.53,13705.0,33.3273,33.3659,33.3176,33.3563,13705.0
2024-02-28 10:45:00,34.53,34.55,34.5,34.52,19633.0,33.3563,33.3756,33.3273,33.3466,19633.0
2024-02-28 10:50:00,34.52,34.54,34.51,34.53,11652.0,33.3466,33.3659,33.3369,33.3563,11652.0
2024-02-28 10:55:00,34.53,34.54,34.52,34.54,11693.0,33.3563,33.3659,33.3466,33.3659,11693.0
2024-02-28 11:00:00,34.54,34.56,34.47,34.5,38659.0,33.3659,33.3852,33.2983,33.3273,38659.0
2024-02-28 11:05:00,34.51,34.51,34.45,34.47,8348.0,33.3369,33.3369,33.279,33.2983,8348.0
2024-02-28 11:10:00,34.45,34.48,34.42,34.44,12058.0,33.279,33.308,33.25,33.2693,12058.0
2024-02-28 11:15:00,34.44,34.45,34.41,34.44,6874.0,33.2693,33.279,33.2403,33.2693,6874.0
2024-02-28 11:20:00,34.43,34.45,34.38,34.39,21802.0,33.2597,33.279,33.2114,33.221,21802.0
2024-02-28 11:25:00,34.38,34.45,34.36,34.45,37604.0,33.2114,33.279,33.192,33.279,37604.0
2024-02-28 11:30:00,34.45,34.49,34.45,34.48,15790.0,33.279,33.3176,33.279,33.308,15790.0
2024-02-28 11:35:00,34.48,34.53,34.48,34.52,12077.0,33.308,33.3563,33.308,33.3466,12077.0
2024-02-28 11:40:00,34.53,34.54,34.52,34.54,17048.0,33.3563,33.3659,33.3466,33.3659,17048.0
2024-02-28 11:45:00,34.54,34.55,34.48,34.48,10064.0,33.3659,33.3756,33.308,33.308,10064.0
2024-02-28 11:50:00,34.47,34.48,34.43,34.44,26079.0,33.2983,33.308,33.2597,33.2693,26079.0
2024-02-28 11:55:00,34.43,34.45,34.42,34.45,10118.0,33.2597,33.279,33.25,33.279,10118.0
2024-02-28 12:00:00,34.45,34.49,34.45,34.48,10658.0,33.279,33.3176,33.279,33.308,10658.0
2024-02-28 12:05:00,34.48,34.48,34.44,34.45,8157.0,33.308,33.308,33.2693,33.279,8157.0
2024-02-28 12:10:00,34.45,34.49,34.45,34.45,6665.0,33.279,33.3176,33.279,33.279,6665.0
2024-02-28 12:15:00,34.45,34.46,34.4,34.41,18199.0,33.279,33.2886,33.2307,33.2403,18199.0
2024-02-28 12:20:00,34.41,34.45,34.4,34.44,6955.0,33.2403,33.279,33.2307,33.2693,6955.0
2024-02-28 12:25:00,34.43,34.45,34.42,34.44,9349.0,33.2597,33.279,33.25,33.2693,9349.0
2024-02-28 12:30:00,34.43,34.43,34.4,34.42,8197.0,33.2597,33.2597,33.2307,33.25,8197.0
2024-02-28 12:35:00,34.43,34.43,34.39,34.39,10283.0,33.2597,33.2597,33.221,33.221,10283.0
2024-02-28 12:40:00,34.39,34.44,34.38,34.42,9311.0,33.221,33.2693,33.2114,33.25,9311.0
2024-02-28 12:45:00,34.41,34.45,34.4,34.45,9991.0,33.2403,33.279,33.2307,33.279,9991.0
2024-02-28 12:50:00,34.45,34.45,34.42,34.44,11592.0,33.279,33.279,33.25,33.2693,11592.0
2024-02-28 12:55:00,34.45,34.47,34.44,34.46,16689.0,33.279,33.2983,33.2693,33.2886,16689.0
2024-02-28 13:00:00,34.45,34.47,34.44,34.45,23722.0,33.279,33.2983,33.2693,33.279,23722.0
2024-02-28 13:05:00,34.45,34.48,34.43,34.46,13209.0,33.279,33.308,33.2597,33.2886,13209.0
2024-02-28 13:10:00,34.46,34.48,34.45,34.47,11022.0,33.2886,33.308,33.279,33.2983,11022.0
2024-02-28 13:15:00,34.47,34.49,34.46,34.49,9202.0,33.2983,33.3176,33.2886,33.3176,9202.0
2024-02-28 13:20:00,34.49,34.5,34.47,34.49,9117.0,33.3176,33.3273,33.2983,33.3176,9117.0
2024-02-28 13:25:00,34.49,34.53,34.48,34.52,17475.0,33.3176,33.3563,33.308,33.3466,17475.0
2024-02-28 13:30:00,34.53,34.53,34.49,34.5,23585.0,33.3563,33.3563,33.3176,33.3273,23585.0
2024-02-28 13:35:00,34.49,34.51,34.49,34.49,12477.0,33.3176,33.3369,33.3176,33.3176,12477.0
2024-02-28 13:40:00,34.5,34.51,34.48,34.49,8967.0,33.3273,33.3369,33.308,33.3176,8967.0
2024-02-28 13:45:00,34.49,34.49,34.47,34.48,6851.0,33.3176,33.3176,33.2983,33.308,6851.0
2024-02-28 13:50:00,34.47,34.48,34.44,34.46,9786.0,33.2983,33.308,33.2693,33.2886,9786.0
2024-02-28 13:55:00,34.46,34.47,34.45,34.47,2748.0,33.2886,33.2983,33.279,33.2983,2748.0
2024-02-28 14:00:00,34.47,34.48,34.46,34.48,8255.0,33.2983,33.308,33.2886,33.308,8255.0
2024-02-28 14:05:00,34.48,34.48,34.43,34.44,9098.0,33.308,33.308,33.2597,33.2693,9098.0
2024-02-28 14:10:00,34.44,34.45,34.39,34.4,8326.0,33.2693,33.279,33.221,33.2307,8326.0
2024-02-28 14:15:00,34.39,34.45,34.37,34.45,12023.0,33.221,33.279,33.2017,33.279,12023.0
2024-02-28 14:20:00,34.45,34.45,34.43,34.45,11132.0,33.279,33.279,33.2597,33.279,11132.0
2024-02-28 14:25:00,34.45,34.46,34.43,34.43,8187.0,33.279,33.2886,33.2597,33.2597,8187.0
2024-02-28 14:30:00,34.43,34.43,34.4,34.4,11652.0,33.2597,33.2597,33.2307,33.2307,11652.0
2024-02-28 14:35:00,34.4,34.4,34.37,34.38,10158.0,33.2307,33.2307,33.2017,33.2114,10158.0
2024-02-28 14:40:00,34.39,34.4,34.38,34.39,7973.0,33.221,33.2307,33.2114,33.221,7973.0
2024-02-28 14:45:00,34.39,34.4,34.36,34.38,12607.0,33.221,33.2307,33.192,33.2114,12607.0
2024-02-28 14:50:00,34.39,34.4,34.37,34.4,7817.0,33.221,33.2307,33.2017,33.2307,7817.0
2024-02-28 14:55:00,34.4,34.43,34.39,34.4,18718.0,33.2307,33.2597,33.221,33.2307,18718.0
2024-02-28 15:00:00,34.4,34.42,34.39,34.41,12733.0,33.2307,33.25,33.221,33.2403,12733.0
2024-02-28 15:05:00,34.41,34.41,34.38,34.39,8924.0,33.2403,33.2403,33.2114,33.221,8924.0
2024-02-28 15:10:00,34.38,34.4,34.35,34.36,19441.0,33.2114,33.2307,33.1824,33.192,19441.0
2024-02-28 15:15:00,34.36,34.36,34.33,34.34,7242.0,33.192,33.192,33.1631,33.1727,7242.0
2024-02-28 15:20:00,34.35,34.35,34.28,34.29,22884.0,33.1824,33.1824,33.1148,33.1244,22884.0
2024-02-28 15:25:00,34.29,34.3,34.27,34.29,13296.0,33.1244,33.1341,33.1051,33.1244,13296.0
2024-02-28 15:30:00,34.29,34.29,34.26,34.28,48977.0,33.1244,33.1244,33.0954,33.1148,48977.0
2024-02-28 15:35:00,34.28,34.31,34.26,34.29,29362.0,33.1148,33.1437,33.0954,33.1244,29362.0
2024-02-28 15:40:00,34.3,34.32,34.29,34.3,34418.0,33.1341,33.1534,33.1244,33.1341,34418.0
2024-02-28 15:45:00,34.3,34.36,34.28,34.36,95401.0,33.1341,33.192,33.1148,33.192,95401.0
2024-02-28 15:50:00,34.36,34.36,34.27,34.35,147507.0,33.192,33.192,33.1051,33.1824,147507.0
2024-02-28 15:55:00,34.34,34.49,34.34,34.48,498556.0,33.1727,33.3176,33.1727,33.308,498556.0
2024-02-29 09:30:00,34.62,34.68,34.48,34.52,101802.0,33.4432,33.5012,33.308,33.3466,101802.0
2024-02-29 09:35:00,34.52,34.61,34.44,34.58,37573.0,33.3466,33.4335,33.2693,33.4046,37573.0
2024-02-29 09:40:00,34.57,34.69,34.53,34.66,45376.0,33.3949,33.5108,33.3563,33.4818,45376.0
2024-02-29 09:45:00,34.65,34.71,34.63,34.66,27708.0,33.4722,33.5301,33.4529,33.4818,27708.0
2024-02-29 09:50:00,34.67,34.7,34.62,34.64,20764.0,33.4915,33.5205,33.4432,33.4625,20764.0
2024-02-29 09:55:00,34.65,34.68,34.61,34.67,20603.0,33.4722,33.5012,33.4335,33.4915,20603.0
2024-02-29 10:00:00,34.68,34.84,34.67,34.83,63673.0,33.5012,33.6557,33.4915,33.6461,63673.0
2024-02-29 10:05:00,34.82,34.84,34.67,34.67,28049.0,33.6364,33.6557,33.4915,33.4915,28049.0
2024-02-29 10:10:00,34.67,34.71,34.54,34.54,16393.0,33.4915,33.5301,33.3659,33.3659,16393.0
2024-02-29 10:15:00,34.54,34.66,34.53,34.66,26956.0,33.3659,33.4818,33.3563,33.4818,26956.0
2024-02-29 10:20:00,34.66,34.66,34.55,34.59,22564.0,33.4818,33.4818,33.3756,33.4142,22564.0
2024-02-29 10:25:00,34.59,34.65,34.57,34.6,17971.0,33.4142,33.4722,33.3949,33.4239,17971.0
2024-02-29 10:30:00,34.6,34.67,34.59,34.64,35782.0,33.4239,33.4915,33.4142,33.4625,35782.0
2024-02-29 10:35:00,34.63,34.71,34.62,34.66,36267.0,33.4529,33.5301,33.4432,33.4818,36267.0
2024-02-29 10:40:00,34.65,34.68,34.62,34.63,18399.0,33.4722,33.5012,33.4432,33.4529,18399.0
2024-02-29 10:45:00,34.62,34.62,34.53,34.59,35611.0,33.4432,33.4432,33.3563,33.4142,35611.0
2024-02-29 10:50:00,34.6,34.6,34.51,34.52,34018.0,33.4239,33.4239,33.3369,33.3466,34018.0
2024-02-29 10:55:00,34.53,34.56,34.47,34.51,24388.0,33.3563,33.3852,33.2983,33.3369,24388.0
2024-02-29 11:00:00,34.51,34.55,34.45,34.55,18476.0,33.3369,33.3756,33.279,33.3756,18476.0
2024-02-29 11:05:00,34.54,34.57,34.52,34.55,24829.0,33.3659,33.3949,33.3466,33.3756,24829.0
2024-02-29 11:10:00,34.55,34.55,34.49,34.53,27768.0,33.3756,33.3756,33.3176,33.3563,27768.0
2024-02-29 11:15:00,34.52,34.58,34.51,34.54,17105.0,33.3466,33.4046,33.3369,33.3659,17105.0
2024-02-29 11:20:00,34.54,34.59,34.51,34.52,19622.0,33.3659,33.4142,33.3369,33.3466,19622.0
2024-02-29 11:25:00,34.51,34.51,34.42,34.42,52291.0,33.3369,33.3369,33.25,33.25,52291.0
2024-02-29 11:30:00,34.42,34.43,34.36,34.38,47271.0,33.25,33.2597,33.192,33.2114,47271.0
2024-02-29 11:35:00,34.38,34.41,34.27,34.27,46032.0,33.2114,33.2403,33.1051,33.1051,46032.0
2024-02-29 11:40:00,34.27,34.32,34.22,34.32,27104.0,33.1051,33.1534,33.0568,33.1534,27104.0
2024-02-29 11:45:00,34.32,34.35,34.27,34.33,22697.0,33.1534,33.1824,33.1051,33.1631,22697.0
2024-02-29 11:50:00,34.33,34.35,34.27,34.29,19110.0,33.1631,33.1824,33.1051,33.1244,19110.0
2024-02-29 11:55:00,34.29,34.35,34.27,34.3,17959.0,33.1244,33.1824,33.1051,33.1341,17959.0
2024-02-29 12:00:00,34.3,34.35,34.3,34.34,24354.0,33.1341,33.1824,33.1341,33.1727,24354.0
2024-02-29 12:05:00,34.33,34.33,34.28,34.29,14136.0,33.1631,33.1631,33.1148,33.1244,14136.0
2024-02-29 12:10:00,34.29,34.35,34.27,34.32,18580.0,33.1244,33.1824,33.1051,33.1534,18580.0
2024-02-29 12:15:00,34.33,34.41,34.3,34.32,96476.0,33.1631,33.2403,33.1341,33.1534,96476.0
2024-02-29 12:20:00,34.31,34.33,34.26,34.27,56889.0,33.1437,33.1631,33.0954,33.1051,56889.0
2024-02-29 12:25:00,34.27,34.31,34.22,34.31,30950.0,33.1051,33.1437,33.0568,33.1437,30950.0
2024-02-29 12:30:00,34.3,34.34,34.29,34.3,13572.0,33.1341,33.1727,33.1244,33.1341,13572.0
2024-02-29 12:35:00,34.3,34.33,34.29,34.3,8949.0,33.1341,33.1631,33.1244,33.1341,8949.0
2024-02-29 12:40:00,34.3,34.33,34.29,34.32,20468.0,33.1341,33.1631,33.1244,33.1534,20468.0
2024-02-29 12:45:00,34.3,34.34,34.29,34.31,13798.0,33.1341,33.1727,33.1244,33.1437,13798.0
2024-02-29 12:50:00,34.32,34.41,34.31,34.41,31915.0,33.1534,33.2403,33.1437,33.2403,31915.0
2024-02-29 12:55:00,34.41,34.44,34.41,34.41,31645.0,33.2403,33.2693,33.2403,33.2403,31645.0
2024-02-29 13:00:00,34.42,34.42,34.34,34.4,21801.0,33.25,33.25,33.1727,33.2307,21801.0
2024-02-29 13:05:00,34.4,34.41,34.34,34.34,16907.0,33.2307,33.2403,33.1727,33.1727,16907.0
2024-02-29 13:10:00,34.34,34.38,34.34,34.37,20495.0,33.1727,33.2114,33.1727,33.2017,20495.0
2024-02-29 13:15:00,34.38,34.41,34.37,34.41,15794.0,33.2114,33.2403,33.2017,33.2403,15794.0
2024-02-29 13:20:00,34.41,34.42,34.38,34.4,14035.0,33.2403,33.25,33.2114,33.2307,14035.0
2024-02-29 13:25:00,34.4,34.44,34.39,34.42,21207.0,33.2307,33.2693,33.221,33.25,21207.0
2024-02-29 13:30:00,34.43,34.46,34.39,34.45,29545.0,33.2597,33.2886,33.221,33.279,29545.0
2024-02-29 13:35:00,34.45,34.45,34.4,34.4,14995.0,33.279,33.279,33.2307,33.2307,14995.0
2024-02-29 13:40:00,34.41,34.43,34.38,34.42,11972.0,33.2403,33.2597,33.2114,33.25,11972.0
2024-02-29 13:45:00,34.43,34.43,34.4,34.42,14580.0,33.2597,33.2597,33.2307,33.25,14580.0
2024-02-29 13:50:00,34.41,34.45,34.39,34.44,15260.0,33.2403,33.279,33.221,33.2693,15260.0
2024-02-29 13:55:00,34.45,34.46,34.43,34.45,10614.0,33.279,33.2886,33.2597,33.279,10614.0
2024-02-29 14:00:00,34.45,34.48,34.44,34.45,20443.0,33.279,33.308,33.2693,33.279,20443.0
2024-02-29 14:05:00,34.45,34.45,34.35,34.36,45258.0,33.279,33.279,33.1824,33.192,45258.0
2024-02-29 14:10:00,34.36,34.36,34.3,34.32,29958.0,33.192,33.192,33.1341,33.1534,29958.0
2024-02-29 14:15:00,34.32,34.37,34.31,34.37,25651.0,33.1534,33.2017,33.1437,33.2017,25651.0
2024-02-29 14:20:00,34.36,34.4,34.36,34.37,14508.0,33.192,33.2307,33.192,33.2017,14508.0
2024-02-29 14:25:00,34.36,34.36,34.33,34.34,13805.0,33.192,33.192,33.1631,33.1727,13805.0
2024-02-29 14:30:00,34.34,34.42,34.34,34.38,32118.0,33.1727,33.25,33.1727,33.2114,32118.0
2024-02-29 14:35:00,34.38,34.4,34.34,34.4,21486.0,33.2114,33.2307,33.1727,33.2307,21486.0
2024-02-29 14:40:00,34.4,34.4,34.35,34.36,13740.0,33.2307,33.2307,33.1824,33.192,13740.0
2024-02-29 14:45:00,34.36,34.36,34.31,34.34,19986.0,33.192,33.192,33.1437,33.1727,19986.0
2024-02-29 14:50:00,34.34,34.35,34.31,34.31,18894.0,33.1727,33.1824,33.1437,33.1437,18894.0
2024-02-29 14:55:00,34.31,34.32,34.28,34.32,40426.0,33.1437,33.1534,33.1148,33.1534,40426.0
2024-02-29 15:00:00,34.32,34.38,34.31,34.38,18112.0,33.1534,33.2114,33.1437,33.2114,18112.0
2024-02-29 15:05:00,34.38,34.41,34.37,34.4,27750.0,33.2114,33.2403,33.2017,33.2307,27750.0
2024-02-29 15:10:00,34.41,34.44,34.4,34.41,24489.0,33.2403,33.2693,33.2307,33.2403,24489.0
2024-02-29 15:15:00,34.41,34.44,34.39,34.4,30707.0,33.2403,33.2693,33.221,33.2307,30707.0
2024-02-29 15:20:00,34.4,34.4,34.26,34.27,137352.0,33.2307,33.2307,33.0954,33.1051,137352.0
2024-02-29 15:25:00,34.26,34.27,34.22,34.24,69919.0,33.0954,33.1051,33.0568,33.0761,69919.0
2024-02-29 15:30:00,34.23,34.3,34.23,34.28,297698.0,33.0665,33.1341,33.0665,33.1148,297698.0
2024-02-29 15:35:00,34.27,34.28,34.22,34.27,57300.0,33.1051,33.1148,33.0568,33.1051,57300.0
2024-02-29 15:40:00,34.27,34.31,34.25,34.26,62782.0,33.1051,33.1437,33.0858,33.0954,62782.0
2024-02-29 15:45:00,34.26,34.31,34.26,34.26,88045.0,33.0954,33.1437,33.0954,33.0954,88045.0
2024-02-29 15:50:00,34.27,34.29,34.23,34.29,161336.0,33.1051,33.1244,33.0665,33.1244,161336.0
2024-02-29 15:55:00,34.29,34.34,34.22,34.22,353834.0,33.1244,33.1727,33.0568,33.0568,353834.0
2024-03-01 09:30:00,34.24,34.31,34.03,34.03,165053.0,33.0761,33.1437,32.8733,32.8733,165053.0
2024-03-01 09:35:00,34.03,34.12,33.82,33.84,125877.0,32.8733,32.9602,32.6704,32.6897,125877.0
2024-03-01 09:40:00,33.85,33.85,33.64,33.8,77391.0,32.6994,32.6994,32.4965,32.6511,77391.0
2024-03-01 09:45:00,33.8,33.96,33.75,33.96,94691.0,32.6511,32.8056,32.6028,32.8056,94691.0
2024-03-01 09:50:00,33.96,34.14,33.94,34.12,56290.0,32.8056,32.9795,32.7863,32.9602,56290.0
2024-03-01 09:55:00,34.11,34.17,34.06,34.13,49763.0,32.9505,33.0085,32.9022,32.9699,49763.0
2024-03-01 10:00:00,34.14,34.22,34.09,34.09,80934.0,32.9795,33.0568,32.9312,32.9312,80934.0
2024-03-01 10:05:00,34.09,34.2,34.09,34.2,44273.0,32.9312,33.0375,32.9312,33.0375,44273.0
2024-03-01 10:10:00,34.2,34.27,34.19,34.21,33925.0,33.0375,33.1051,33.0278,33.0471,33925.0
2024-03-01 10:15:00,34.22,34.27,34.2,34.2,31369.0,33.0568,33.1051,33.0375,33.0375,31369.0
2024-03-01 10:20:00,34.2,34.3,34.2,34.28,35866.0,33.0375,33.1341,33.0375,33.1148,35866.0
2024-03-01 10:25:00,34.28,34.35,34.25,34.35,29520.0,33.1148,33.1824,33.0858,33.1824,29520.0
2024-03-01 10:30:00,34.35,34.37,34.26,34.27,29777.0,33.1824,33.2017,33.0954,33.1051,29777.0
2024-03-01 10:35:00,34.27,34.29,34.2,34.22,23652.0,33.1051,33.1244,33.0375,33.0568,23652.0
2024-03-01 10:40:00,34.22,34.29,34.22,34.27,21297.0,33.0568,33.1244,33.0568,33.1051,21297.0
2024-03-01 10:45:00,34.29,34.31,34.21,34.22,27945.0,33.1244,33.1437,33.0471,33.0568,27945.0
2024-03-01 10:50:00,34.23,34.28,34.22,34.25,26650.0,33.0665,33.1148,33.0568,33.0858,26650.0
2024-03-01 10:55:00,34.23,34.3,34.17,34.18,38351.0,33.0665,33.1341,33.0085,33.0182,38351.0
2024-03-01 11:00:00,34.18,34.21,34.14,34.2,34842.0,33.0182,33.0471,32.9795,33.0375,34842.0
2024-03-01 11:05:00,34.2,34.25,34.14,34.15,60441.0,33.0375,33.0858,32.9795,32.9892,60441.0
2024-03-01 11:10:00,34.15,34.21,34.09,34.1,26431.0,32.9892,33.0471,32.9312,32.9409,26431.0
2024-03-01 11:15:00,34.1,34.17,34.08,34.09,79579.0,32.9409,33.0085,32.9216,32.9312,79579.0
2024-03-01 11:20:00,34.1,34.15,34.01,34.02,52032.0,32.9409,32.9892,32.8539,32.8636,52032.0
2024-03-01 11:25:00,34.02,34.02,33.88,33.89,46409.0,32.8636,32.8636,32.7284,32.738,46409.0
2024-03-01 11:30:00,33.9,33.97,33.87,33.89,67237.0,32.7477,32.8153,32.7187,32.738,67237.0
2024-03-01 11:35:00,33.9,33.97,33.86,33.97,47363.0,32.7477,32.8153,32.709,32.8153,47363.0
2024-03-01 11:40:00,33.97,33.99,33.96,33.99,31068.0,32.8153,32.8346,32.8056,32.8346,31068.0
2024-03-01 11:45:00,33.98,34.02,33.96,34.0,60244.0,32.825,32.8636,32.8056,32.8443,60244.0
2024-03-01 11:50:00,34.0,34.02,33.96,34.0,49372.0,32.8443,32.8636,32.8056,32.8443,49372.0
2024-03-01 11:55:00,34.0,34.01,33.98,34.0,23704.0,32.8443,32.8539,32.825,32.8443,23704.0
2024-03-01 12:00:00,33.99,34.01,33.98,34.0,34474.0,32.8346,32.8539,32.825,32.8443,34474.0
2024-03-01 12:05:00,34.0,34.08,33.99,34.05,27106.0,32.8443,32.9216,32.8346,32.8926,27106.0
2024-03-01 12:10:00,34.04,34.1,34.04,34.06,22016.0,32.8829,32.9409,32.8829,32.9022,22016.0
2024-03-01 12:15:00,34.05,34.08,34.03,34.05,32905.0,32.8926,32.9216,32.8733,32.8926,32905.0
2024-03-01 12:20:00,34.05,34.13,34.04,34.1,72925.0,32.8926,32.9699,32.8829,32.9409,72925.0
2024-03-01 12:25:00,34.11,34.16,34.07,34.07,50133.0,32.9505,32.9988,32.9119,32.9119,50133.0
2024-03-01 12:30:00,34.08,34.11,34.05,34.11,21763.0,32.9216,32.9505,32.8926,32.9505,21763.0
2024-03-01 12:35:00,34.11,34.13,34.07,34.07,13818.0,32.9505,32.9699,32.9119,32.9119,13818.0
2024-03-01 12:40:00,34.07,34.08,34.02,34.02,23279.0,32.9119,32.9216,32.8636,32.8636,23279.0
2024-03-01 12:45:00,34.02,34.05,33.97,34.05,23583.0,32.8636,32.8926,32.8153,32.8926,23583.0
2024-03-01 12:50:00,34.05,34.07,34.03,34.05,32575.0,32.8926,32.9119,32.8733,32.8926,32575.0
2024-03-01 12:55:00,34.05,34.06,33.99,34.0,41262.0,32.8926,32.9022,32.8346,32.8443,41262.0
2024-03-01 13:00:00,34.01,34.01,33.94,34.01,30300.0,32.8539,32.8539,32.7863,32.8539,30300.0
2024-03-01 13:05:00,34.01,34.01,33.96,33.97,38791.0,32.8539,32.8539,32.8056,32.8153,38791.0
2024-03-01 13:10:00,33.97,34.0,33.95,33.96,17128.0,32.8153,32.8443,32.796,32.8056,17128.0
2024-03-01 13:15:00,33.97,34.01,33.94,33.94,30804.0,32.8153,32.8539,32.7863,32.7863,30804.0
2024-03-01 13:20:00,33.94,33.95,33.9,33.95,42850.0,32.7863,32.796,32.7477,32.796,42850.0
2024-03-01 13:25:00,33.95,33.96,33.93,33.94,21387.0,32.796,32.8056,32.7767,32.7863,21387.0
2024-03-01 13:30:00,33.94,33.98,33.92,33.92,22558.0,32.7863,32.825,32.767,32.767,22558.0
2024-03-01 13:35:00,33.93,33.98,33.92,33.94,27060.0,32.7767,32.825,32.767,32.7863,27060.0
2024-03-01 13:40:00,33.95,34.0,33.94,34.0,30999.0,32.796,32.8443,32.7863,32.8443,30999.0
2024-03-01 13:45:00,34.0,34.03,33.98,34.0,31134.0,32.8443,32.8733,32.825,32.8443,31134.0
2024-03-01 13:50:00,34.0,34.02,33.97,34.02,27972.0,32.8443,32.8636,32.8153,32.8636,27972.0
2024-03-01 13:55:00,34.02,34.07,34.01,34.05,28043.0,32.8636,32.9119,32.8539,32.8926,28043.0
2024-03-01 14:00:00,34.06,34.06,34.0,34.0,38018.0,32.9022,32.9022,32.8443,32.8443,38018.0
2024-03-01 14:05:00,34.0,34.0,33.93,33.95,49602.0,32.8443,32.8443,32.7767,32.796,49602.0
2024-03-01 14:10:00,33.95,33.95,33.92,33.92,39350.0,32.796,32.796,32.767,32.767,39350.0
2024-03-01 14:15:00,33.92,33.92,33.87,33.89,67891.0,32.767,32.767,32.7187,32.738,67891.0
2024-03-01 14:20:00,33.9,33.91,33.83,33.88,58152.0,32.7477,32.7573,32.6801,32.7284,58152.0
2024-03-01 14:25:00,33.87,33.88,33.83,33.83,26926.0,32.7187,32.7284,32.6801,32.6801,26926.0
2024-03-01 14:30:00,33.84,33.86,33.82,33.83,43647.0,32.6897,32.709,32.6704,32.6801,43647.0
2024-03-01 14:35:00,33.83,33.87,33.82,33.86,42319.0,32.6801,32.7187,32.6704,32.709,42319.0
2024-03-01 14:40:00,33.85,33.88,33.84,33.84,45631.0,32.6994,32.7284,32.6897,32.6897,45631.0
2024-03-01 14:45:00,33.84,33.92,33.84,33.89,52333.0,32.6897,32.767,32.6897,32.738,52333.0
2024-03-01 14:50:00,33.89,33.94,33.88,33.94,22096.0,32.738,32.7863,32.7284,32.7863,22096.0
2024-03-01 14:55:00,33.95,33.99,33.93,33.95,35220.0,32.796,32.8346,32.7767,32.796,35220.0
2024-03-01 15:00:00,33.95,34.02,33.93,34.02,209448.0,32.796,32.8636,32.7767,32.8636,209448.0
2024-03-01 15:05:00,34.01,34.03,33.94,33.95,43045.0,32.8539,32.8733,32.7863,32.796,43045.0
2024-03-01 15:10:00,33.94,33.95,33.89,33.9,39905.0,32.7863,32.796,32.738,32.7477,39905.0
2024-03-01 15:15:00,33.89,33.93,33.88,33.91,43655.0,32.738,32.7767,32.7284,32.7573,43655.0
2024-03-01 15:20:00,33.92,33.97,33.91,33.94,53456.0,32.767,32.8153,32.7573,32.7863,53456.0
2024-03-01 15:25:00,33.94,33.99,33.93,33.98,47314.0,32.7863,32.8346,32.7767,32.825,47314.0
2024-03-01 15:30:00,33.98,33.99,33.9,33.93,155954.0,32.825,32.8346,32.7477,32.7767,155954.0
2024-03-01 15:35:00,33.93,33.98,33.89,33.92,121914.0,32.7767,32.825,32.738,32.767,121914.0
2024-03-01 15:40:00,33.92,33.93,33.9,33.9,75496.0,32.767,32.7767,32.7477,32.7477,75496.0
2024-03-01 15:45:00,33.91,33.92,33.87,33.91,118292.0,32.7573,32.767,32.7187,32.7573,118292.0
2024-03-01 15:50:00,33.91,33.99,33.9,33.95,280005.0,32.7573,32.8346,32.7477,32.796,280005.0
2024-03-01 15:55:00,33.95,33.97,33.92,33.95,544583.0,32.796,32.8153,32.767,32.796,544583.0
2024-03-04 09:30:00,33.92,34.33,33.85,34.25,144986.0,32.767,33.1631,32.6994,33.0858,144986.0
2024-03-04 09:35:00,34.23,34.33,34.16,34.25,79549.0,33.0665,33.1631,32.9988,33.0858,79549.0
2024-03-04 09:40:00,34.25,34.28,34.17,34.22,73506.0,33.0858,33.1148,33.0085,33.0568,73506.0
2024-03-04 09:45:00,34.23,34.27,34.05,34.22,79070.0,33.0665,33.1051,32.8926,33.0568,79070.0
2024-03-04 09:50:00,34.24,34.27,34.2,34.22,23084.0,33.0761,33.1051,33.0375,33.0568,23084.0
2024-03-04 09:55:00,34.21,34.31,34.19,34.27,37225.0,33.0471,33.1437,33.0278,33.1051,37225.0
2024-03-04 10:00:00,34.27,34.31,34.16,34.17,41624.0,33.1051,33.1437,32.9988,33.0085,41624.0
2024-03-04 10:05:00,34.16,34.2,34.12,34.16,36040.0,32.9988,33.0375,32.9602,32.9988,36040.0
2024-03-04 10:10:00,34.15,34.17,34.05,34.06,37608.0,32.9892,33.0085,32.8926,32.9022,37608.0
2024-03-04 10:15:00,34.06,34.07,33.94,34.0,38000.0,32.9022,32.9119,32.7863,32.8443,38000.0
2024-03-04 10:20:00,34.0,34.03,33.96,33.97,27690.0,32.8443,32.8733,32.8056,32.8153,27690.0
2024-03-04 10:25:00,33.97,34.09,33.93,34.09,45276.0,32.8153,32.9312,32.7767,32.9312,45276.0
2024-03-04 10:30:00,34.09,34.18,34.07,34.12,42221.0,32.9312,33.0182,32.9119,32.9602,42221.0
2024-03-04 10:35:00,34.12,34.22,34.12,34.2,108523.0,32.9602,33.0568,32.9602,33.0375,108523.0
2024-03-04 10:40:00,34.2,34.24,34.14,34.22,60652.0,33.0375,33.0761,32.9795,33.0568,60652.0
2024-03-04 10:45:00,34.23,34.24,34.08,34.14,40758.0,33.0665,33.0761,32.9216,32.9795,40758.0
2024-03-04 10:50:00,34.14,34.2,34.1,34.16,39796.0,32.9795,33.0375,32.9409,32.9988,39796.0
2024-03-04 10:55:00,34.16,34.17,34.12,34.14,52973.0,32.9988,33.0085,32.9602,32.9795,52973.0
2024-03-04 11:00:00,34.14,34.38,34.13,34.3,114283.0,32.9795,33.2114,32.9699,33.1341,114283.0
2024-03-04 11:05:00,34.31,34.4,34.27,34.34,76350.0,33.1437,33.2307,33.1051,33.1727,76350.0
2024-03-04 11:10:00,34.35,34.38,34.27,34.29,55258.0,33.1824,33.2114,33.1051,33.1244,55258.0
2024-03-04 11:15:00,34.27,34.27,33.78,33.79,187290.0,33.1051,33.1051,32.6318,32.6414,187290.0
2024-03-04 11:20:00,33.79,33.87,33.42,33.67,216615.0,32.6414,32.7187,32.284,32.5255,216615.0
2024-03-04 11:25:00,33.69,33.93,33.65,33.9,74659.0,32.5448,32.7767,32.5062,32.7477,74659.0
2024-03-04 11:30:00,33.91,34.06,33.9,34.0,42689.0,32.7573,32.9022,32.7477,32.8443,42689.0
2024-03-04 11:35:00,34.01,34.2,33.98,34.16,31928.0,32.8539,33.0375,32.825,32.9988,31928.0
2024-03-04 11:40:00,34.17,34.18,34.1,34.13,31573.0,33.0085,33.0182,32.9409,32.9699,31573.0
2024-03-04 11:45:00,34.14,34.19,34.09,34.17,26618.0,32.9795,33.0278,32.9312,33.0085,26618.0
2024-03-04 11:50:00,34.18,34.19,34.0,34.07,52785.0,33.0182,33.0278,32.8443,32.9119,52785.0
2024-03-04 11:55:00,34.07,34.2,34.07,34.16,48532.0,32.9119,33.0375,32.9119,32.9988,48532.0
2024-03-04 12:00:00,34.16,34.19,33.99,34.01,62089.0,32.9988,33.0278,32.8346,32.8539,62089.0
2024-03-04 12:05:00,34.01,34.05,33.96,34.04,40523.0,32.8539,32.8926,32.8056,32.8829,40523.0
2024-03-04 12:10:00,34.04,34.04,33.96,34.0,72071.0,32.8829,32.8829,32.8056,32.8443,72071.0
2024-03-04 12:15:00,34.0,34.17,33.97,34.11,72867.0,32.8443,33.0085,32.8153,32.9505,72867.0
2024-03-04 12:20:00,34.12,34.12,33.94,33.95,220985.0,32.9602,32.9602,32.7863,32.796,220985.0
2024-03-04 12:25:00,33.95,34.03,33.91,33.94,67559.0,32.796,32.8733,32.7573,32.7863,67559.0
2024-03-04 12:30:00,33.95,33.95,33.84,33.84,177391.0,32.796,32.796,32.6897,32.6897,177391.0
2024-03-04 12:35:00,33.85,33.91,33.82,33.86,56496.0,32.6994,32.7573,32.6704,32.709,56496.0
2024-03-04 12:40:00,33.86,33.88,33.84,33.85,14559.0,32.709,32.7284,32.6897,32.6994,14559.0
2024-03-04 12:45:00,33.86,33.88,33.83,33.85,39825.0,32.709,32.7284,32.6801,32.6994,39825.0
2024-03-04 12:50:00,33.86,33.88,33.83,33.84,36721.0,32.709,32.7284,32.6801,32.6897,36721.0
2024-03-04 12:55:00,33.83,33.88,33.82,33.87,80852.0,32.6801,32.7284,32.6704,32.7187,80852.0
2024-03-04 13:00:00,33.88,33.92,33.85,33.91,39863.0,32.7284,32.767,32.6994,32.7573,39863.0
2024-03-04 13:05:00,33.91,33.94,33.87,33.91,35251.0,32.7573,32.7863,32.7187,32.7573,35251.0
2024-03-04 13:10:00,33.9,33.9,33.86,33.87,16817.0,32.7477,32.7477,32.709,32.7187,16817.0
2024-03-04 13:15:00,33.87,33.92,33.84,33.87,32159.0,32.7187,32.767,32.6897,32.7187,32159.0
2024-03-04 13:20:00,33.87,33.91,33.85,33.89,46206.0,32.7187,32.7573,32.6994,32.738,46206.0
2024-03-04 13:25:00,33.88,33.9,33.86,33.89,8305.0,32.7284,32.7477,32.709,32.738,8305.0
2024-03-04 13:30:00,33.89,33.91,33.87,33.89,17985.0,32.738,32.7573,32.7187,32.738,17985.0
2024-03-04 13:35:00,33.89,33.98,33.89,33.98,24977.0,32.738,32.825,32.738,32.825,24977.0
2024-03-04 13:40:00,33.98,34.02,33.95,33.97,36870.0,32.825,32.8636,32.796,32.8153,36870.0
2024-03-04 13:45:00,33.98,33.99,33.95,33.97,16802.0,32.825,32.8346,32.796,32.8153,16802.0
2024-03-04 13:50:00,33.97,34.06,33.97,34.04,37666.0,32.8153,32.9022,32.8153,32.8829,37666.0
2024-03-04 13:55:00,34.04,34.04,33.98,34.02,20079.0,32.8829,32.8829,32.825,32.8636,20079.0
2024-03-04 14:00:00,34.03,34.08,34.01,34.08,12597.0,32.8733,32.9216,32.8539,32.9216,12597.0
2024-03-04 14:05:00,34.08,34.08,34.05,34.08,22403.0,32.9216,32.9216,32.8926,32.9216,22403.0
2024-03-04 14:10:00,34.08,34.11,34.06,34.08,24443.0,32.9216,32.9505,32.9022,32.9216,24443.0
2024-03-04 14:15:00,34.07,34.1,34.05,34.08,17367.0,32.9119,32.9409,32.8926,32.9216,17367.0
2024-03-04 14:20:00,34.08,34.08,34.01,34.05,22377.0,32.9216,32.9216,32.8539,32.8926,22377.0
2024-03-04 14:25:00,34.05,34.08,34.01,34.08,11241.0,32.8926,32.9216,32.8539,32.9216,11241.0
2024-03-04 14:30:00,34.08,34.13,34.06,34.13,80855.0,32.9216,32.9699,32.9022,32.9699,80855.0
2024-03-04 14:35:00,34.13,34.22,34.11,34.22,41489.0,32.9699,33.0568,32.9505,33.0568,41489.0
2024-03-04 14:40:00,34.22,34.27,34.21,34.26,29322.0,33.0568,33.1051,33.0471,33.0954,29322.0
2024-03-04 14:45:00,34.26,34.3,34.23,34.29,24374.0,33.0954,33.1341,33.0665,33.1244,24374.0
2024-03-04 14:50:00,34.28,34.3,34.25,34.29,23739.0,33.1148,33.1341,33.0858,33.1244,23739.0
2024-03-04 14:55:00,34.29,34.32,34.28,34.29,16709.0,33.1244,33.1534,33.1148,33.1244,16709.0
2024-03-04 15:00:00,34.29,34.36,34.28,34.36,40662.0,33.1244,33.192,33.1148,33.192,40662.0
2024-03-04 15:05:00,34.36,34.39,34.32,34.39,55680.0,33.192,33.221,33.1534,33.221,55680.0
2024-03-04 15:10:00,34.39,34.39,34.33,34.38,30729.0,33.221,33.221,33.1631,33.2114,30729.0
2024-03-04 15:15:00,34.38,34.38,34.34,34.34,21351.0,33.2114,33.2114,33.1727,33.1727,21351.0
2024-03-04 15:20:00,34.34,34.35,34.31,34.31,40925.0,33.1727,33.1824,33.1437,33.1437,40925.0
2024-03-04 15:25:00,34.32,34.35,34.31,34.32,42106.0,33.1534,33.1824,33.1437,33.1534,42106.0
2024-03-04 15:30:00,34.33,34.33,34.25,34.28,53048.0,33.1631,33.1631,33.0858,33.1148,53048.0
2024-03-04 15:35:00,34.27,34.29,34.23,34.25,107881.0,33.1051,33.1244,33.0665,33.0858,107881.0
2024-03-04 15:40:00,34.25,34.27,34.2,34.21,110379.0,33.0858,33.1051,33.0375,33.0471,110379.0
2024-03-04 15:45:00,34.21,34.23,34.09,34.11,112184.0,33.0471,33.0665,32.9312,32.9505,112184.0
2024-03-04 15:50:00,34.11,34.15,34.05,34.08,151641.0,32.9505,32.9892,32.8926,32.9216,151641.0
2024-03-04 15:55:00,34.08,34.15,34.07,34.11,267859.0,32.9216,32.9892,32.9119,32.9505,267859.0
2024-03-05 09:30:00,33.69,33.93,33.61,33.86,110055.0,32.7151,32.9481,32.6374,32.8801,110055.0
2024-03-05 09:35:00,33.87,33.9,33.76,33.88,36112.0,32.8898,32.919,32.783,32.8996,36112.0
2024-03-05 09:40:00,33.87,33.95,33.8,33.95,51490.0,32.8898,32.9675,32.8219,32.9675,51490.0
2024-03-05 09:45:00,33.94,33.97,33.84,33.85,49872.0,32.9578,32.987,32.8607,32.8704,49872.0
2024-03-05 09:50:00,33.84,33.85,33.7,33.74,71117.0,32.8607,32.8704,32.7248,32.7636,71117.0
2024-03-05 09:55:00,33.72,33.79,33.66,33.79,35736.0,32.7442,32.8122,32.6859,32.8122,35736.0
2024-03-05 10:00:00,33.8,33.96,33.8,33.94,44390.0,32.8219,32.9772,32.8219,32.9578,44390.0
2024-03-05 10:05:00,33.93,33.96,33.82,33.85,48703.0,32.9481,32.9772,32.8413,32.8704,48703.0
2024-03-05 10:10:00,33.84,33.86,33.78,33.82,44102.0,32.8607,32.8801,32.8025,32.8413,44102.0
2024-03-05 10:15:00,33.83,33.89,33.73,33.8,59552.0,32.851,32.9093,32.7539,32.8219,59552.0
2024-03-05 10:20:00,33.79,33.86,33.77,33.84,31763.0,32.8122,32.8801,32.7927,32.8607,31763.0
2024-03-05 10:25:00,33.84,33.89,33.79,33.88,37396.0,32.8607,32.9093,32.8122,32.8996,37396.0
2024-03-05 10:30:00,33.88,33.9,33.86,33.89,39029.0,32.8996,32.919,32.8801,32.9093,39029.0
2024-03-05 10:35:00,33.9,33.98,33.89,33.96,40279.0,32.919,32.9967,32.9093,32.9772,40279.0
2024-03-05 10:40:00,33.95,34.02,33.93,34.02,48394.0,32.9675,33.0355,32.9481,33.0355,48394.0
2024-03-05 10:45:00,34.03,34.09,34.02,34.08,31315.0,33.0452,33.1035,33.0355,33.0938,31315.0
2024-03-05 10:50:00,34.08,34.14,34.06,34.14,33692.0,33.0938,33.152,33.0743,33.152,33692.0
2024-03-05 10:55:00,34.13,34.15,34.04,34.14,39866.0,33.1423,33.1617,33.0549,33.152,39866.0
2024-03-05 11:00:00,34.13,34.14,34.08,34.11,24053.0,33.1423,33.152,33.0938,33.1229,24053.0
2024-03-05 11:05:00,34.12,34.18,34.07,34.17,19465.0,33.1326,33.1909,33.0841,33.1812,19465.0
2024-03-05 11:10:00,34.16,34.16,34.08,34.1,19914.0,33.1715,33.1715,33.0938,33.1132,19914.0
2024-03-05 11:15:00,34.09,34.11,34.03,34.08,34354.0,33.1035,33.1229,33.0452,33.0938,34354.0
2024-03-05 11:20:00,34.07,34.1,34.03,34.09,20200.0,33.0841,33.1132,33.0452,33.1035,20200.0
2024-03-05 11:25:00,34.09,34.15,34.09,34.12,29430.0,33.1035,33.1617,33.1035,33.1326,29430.0
2024-03-05 11:30:00,34.12,34.24,34.12,34.2,32140.0,33.1326,33.2491,33.1326,33.2103,32140.0
2024-03-05 11:35:00,34.19,34.2,34.12,34.13,22164.0,33.2006,33.2103,33.1326,33.1423,22164.0
2024-03-05 11:40:00,34.12,34.14,34.08,34.12,32598.0,33.1326,33.152,33.0938,33.1326,32598.0
2024-03-05 11:45:00,34.12,34.17,34.09,34.16,22780.0,33.1326,33.1812,33.1035,33.1715,22780.0
2024-03-05 11:50:00,34.16,34.18,34.15,34.16,21687.0,33.1715,33.1909,33.1617,33.1715,21687.0
2024-03-05 11:55:00,34.16,34.25,34.12,34.24,28106.0,33.1715,33.2589,33.1326,33.2491,28106.0
2024-03-05 12:00:00,34.24,34.25,34.17,34.25,16352.0,33.2491,33.2589,33.1812,33.2589,16352.0
2024-03-05 12:05:00,34.24,34.3,34.24,34.29,20871.0,33.2491,33.3074,33.2491,33.2977,20871.0
2024-03-05 12:10:00,34.28,34.32,34.28,34.29,15894.0,33.288,33.3268,33.288,33.2977,15894.0
2024-03-05 12:15:00,34.29,34.32,34.29,34.32,25066.0,33.2977,33.3268,33.2977,33.3268,25066.0
2024-03-05 12:20:00,34.33,34.37,34.32,34.37,29664.0,33.3365,33.3754,33.3268,33.3754,29664.0
2024-03-05 12:25:00,34.38,34.42,34.35,34.41,39992.0,33.3851,33.4239,33.356,33.4142,39992.0
2024-03-05 12:30:00,34.4,34.41,34.37,34.39,26159.0,33.4045,33.4142,33.3754,33.3948,26159.0
2024-03-05 12:35:00,34.39,34.39,34.34,34.34,17275.0,33.3948,33.3948,33.3462,33.3462,17275.0
2024-03-05 12:40:00,34.34,34.41,34.32,34.38,18390.0,33.3462,33.4142,33.3268,33.3851,18390.0
2024-03-05 12:45:00,34.38,34.42,34.33,34.34,31554.0,33.3851,33.4239,33.3365,33.3462,31554.0
2024-03-05 12:50:00,34.33,34.39,34.32,34.38,20687.0,33.3365,33.3948,33.3268,33.3851,20687.0
2024-03-05 12:55:00,34.38,34.41,34.37,34.39,14732.0,33.3851,33.4142,33.3754,33.3948,14732.0
2024-03-05 13:00:00,34.39,34.39,34.35,34.39,13747.0,33.3948,33.3948,33.356,33.3948,13747.0
2024-03-05 13:05:00,34.39,34.41,34.37,34.39,27939.0,33.3948,33.4142,33.3754,33.3948,27939.0
2024-03-05 13:10:00,34.39,34.41,34.37,34.4,11329.0,33.3948,33.4142,33.3754,33.4045,11329.0
2024-03-05 13:15:00,34.4,34.41,34.35,34.36,13071.0,33.4045,33.4142,33.356,33.3657,13071.0
2024-03-05 13:20:00,34.37,34.42,34.36,34.41,10105.0,33.3754,33.4239,33.3657,33.4142,10105.0
2024-03-05 13:25:00,34.41,34.42,34.38,34.41,25299.0,33.4142,33.4239,33.3851,33.4142,25299.0
2024-03-05 13:30:00,34.41,34.48,34.4,34.45,22415.0,33.4142,33.4822,33.4045,33.4531,22415.0
2024-03-05 13:35:00,34.45,34.47,34.43,34.45,27988.0,33.4531,33.4725,33.4336,33.4531,27988.0
2024-03-05 13:40:00,34.45,34.46,34.4,34.41,46564.0,33.4531,33.4628,33.4045,33.4142,46564.0
2024-03-05 13:45:00,34.41,34.46,34.4,34.45,34388.0,33.4142,33.4628,33.4045,33.4531,34388.0
2024-03-05 13:50:00,34.45,34.46,34.38,34.38,41518.0,33.4531,33.4628,33.3851,33.3851,41518.0
2024-03-05 13:55:00,34.38,34.38,34.31,34.34,17120.0,33.3851,33.3851,33.3171,33.3462,17120.0
2024-03-05 14:00:00,34.33,34.34,34.27,34.28,27693.0,33.3365,33.3462,33.2783,33.288,27693.0
2024-03-05 14:05:00,34.28,34.3,34.26,34.28,34975.0,33.288,33.3074,33.2686,33.288,34975.0
2024-03-05 14:10:00,34.28,34.35,34.23,34.33,43189.0,33.288,33.356,33.2394,33.3365,43189.0
2024-03-05 14:15:00,34.33,34.34,34.3,34.33,17409.0,33.3365,33.3462,33.3074,33.3365,17409.0
2024-03-05 14:20:00,34.33,34.37,34.31,34.36,14147.0,33.3365,33.3754,33.3171,33.3657,14147.0
2024-03-05 14:25:00,34.36,34.39,34.35,34.38,21961.0,33.3657,33.3948,33.356,33.3851,21961.0
2024-03-05 14:30:00,34.37,34.4,34.35,34.37,42552.0,33.3754,33.4045,33.356,33.3754,42552.0
2024-03-05 14:35:00,34.37,34.41,34.35,34.41,14961.0,33.3754,33.4142,33.356,33.4142,14961.0
2024-03-05 14:40:00,34.4,34.41,34.37,34.37,15354.0,33.4045,33.4142,33.3754,33.3754,15354.0
2024-03-05 14:45:00,34.38,34.39,34.34,34.35,26349.0,33.3851,33.3948,33.3462,33.356,26349.0
2024-03-05 14:50:00,34.35,34.38,34.35,34.37,17407.0,33.356,33.3851,33.356,33.3754,17407.0
2024-03-05 14:55:00,34.37,34.37,34.3,34.33,22560.0,33.3754,33.3754,33.3074,33.3365,22560.0
2024-03-05 15:00:00,34.32,34.32,34.23,34.25,24416.0,33.3268,33.3268,33.2394,33.2589,24416.0
2024-03-05 15:05:00,34.26,34.27,34.19,34.23,75522.0,33.2686,33.2783,33.2006,33.2394,75522.0
2024-03-05 15:10:00,34.23,34.24,34.22,34.24,27608.0,33.2394,33.2491,33.2297,33.2491,27608.0
2024-03-05 15:15:00,34.24,34.25,34.19,34.21,71531.0,33.2491,33.2589,33.2006,33.22,71531.0
2024-03-05 15:20:00,34.22,34.22,34.18,34.22,21581.0,33.2297,33.2297,33.1909,33.2297,21581.0
2024-03-05 15:25:00,34.21,34.24,34.21,34.23,26561.0,33.22,33.2491,33.22,33.2394,26561.0
2024-03-05 15:30:00,34.23,34.31,34.2,34.31,68742.0,33.2394,33.3171,33.2103,33.3171,68742.0
2024-03-05 15:35:00,34.3,34.32,34.28,34.32,29139.0,33.3074,33.3268,33.288,33.3268,29139.0
2024-03-05 15:40:00,34.32,34.32,34.25,34.27,63113.0,33.3268,33.3268,33.2589,33.2783,63113.0
2024-03-05 15:45:00,34.27,34.31,34.23,34.3,78552.0,33.2783,33.3171,33.2394,33.3074,78552.0
2024-03-05 15:50:00,34.3,34.37,34.27,34.36,123335.0,33.3074,33.3754,33.2783,33.3657,123335.0
2024-03-05 15:55:00,34.36,34.42,34.34,34.42,320569.0,33.3657,33.4239,33.3462,33.4239,320569.0
2024-03-06 09:30:00,34.5,34.61,34.46,34.5,152023.0,33.5016,33.6084,33.4628,33.5016,152023.0
2024-03-06 09:35:00,34.48,34.58,34.44,34.46,56994.0,33.4822,33.5793,33.4434,33.4628,56994.0
2024-03-06 09:40:00,34.45,34.64,34.44,34.6,92722.0,33.4531,33.6376,33.4434,33.5987,92722.0
2024-03-06 09:45:00,34.61,34.73,34.59,34.72,93739.0,33.6084,33.725,33.589,33.7152,93739.0
2024-03-06 09:50:00,34.72,34.8,34.66,34.8,59561.0,33.7152,33.7929,33.657,33.7929,59561.0
2024-03-06 09:55:00,34.8,34.84,34.77,34.84,44665.0,33.7929,33.8318,33.7638,33.8318,44665.0
2024-03-06 10:00:00,34.83,34.9,34.74,34.81,49417.0,33.8221,33.89,33.7347,33.8026,49417.0
2024-03-06 10:05:00,34.81,34.9,34.76,34.9,48561.0,33.8026,33.89,33.7541,33.89,48561.0
2024-03-06 10:10:00,34.9,35.0,34.88,34.88,65325.0,33.89,33.9871,33.8706,33.8706,65325.0
2024-03-06 10:15:00,34.87,34.9,34.82,34.89,37740.0,33.8609,33.89,33.8124,33.8803,37740.0
2024-03-06 10:20:00,34.89,34.92,34.86,34.9,30692.0,33.8803,33.9095,33.8512,33.89,30692.0
2024-03-06 10:25:00,34.89,34.89,34.73,34.81,75719.0,33.8803,33.8803,33.725,33.8026,75719.0
2024-03-06 10:30:00,34.81,34.82,34.72,34.74,98782.0,33.8026,33.8124,33.7152,33.7347,98782.0
2024-03-06 10:35:00,34.73,34.75,34.65,34.7,80052.0,33.725,33.7444,33.6473,33.6958,80052.0
2024-03-06 10:40:00,34.69,34.72,34.66,34.69,28105.0,33.6861,33.7152,33.657,33.6861,28105.0
2024-03-06 10:45:00,34.68,34.73,34.64,34.69,80806.0,33.6764,33.725,33.6376,33.6861,80806.0
2024-03-06 10:50:00,34.7,34.8,34.69,34.78,105045.0,33.6958,33.7929,33.6861,33.7735,105045.0
2024-03-06 10:55:00,34.78,34.82,34.74,34.8,92731.0,33.7735,33.8124,33.7347,33.7929,92731.0
2024-03-06 11:00:00,34.79,34.9,34.78,34.86,30678.0,33.7832,33.89,33.7735,33.8512,30678.0
2024-03-06 11:05:00,34.84,34.9,34.82,34.87,27196.0,33.8318,33.89,33.8124,33.8609,27196.0
2024-03-06 11:10:00,34.88,34.89,34.82,34.89,33966.0,33.8706,33.8803,33.8124,33.8803,33966.0
2024-03-06 11:15:00,34.88,34.89,34.8,34.8,36471.0,33.8706,33.8803,33.7929,33.7929,36471.0
2024-03-06 11:20:00,34.8,34.81,34.72,34.74,79891.0,33.7929,33.8026,33.7152,33.7347,79891.0
2024-03-06 11:25:00,34.73,34.8,34.72,34.8,34606.0,33.725,33.7929,33.7152,33.7929,34606.0
2024-03-06 11:30:00,34.8,34.83,34.78,34.79,24607.0,33.7929,33.8221,33.7735,33.7832,24607.0
2024-03-06 11:35:00,34.79,34.85,34.79,34.82,41257.0,33.7832,33.8415,33.7832,33.8124,41257.0
2024-03-06 11:40:00,34.82,34.83,34.75,34.76,17599.0,33.8124,33.8221,33.7444,33.7541,17599.0
2024-03-06 11:45:00,34.75,34.83,34.73,34.83,33397.0,33.7444,33.8221,33.725,33.8221,33397.0
2024-03-06 11:50:00,34.82,34.88,34.81,34.86,35405.0,33.8124,33.8706,33.8026,33.8512,35405.0
2024-03-06 11:55:00,34.85,34.87,34.81,34.81,17307.0,33.8415,33.8609,33.8026,33.8026,17307.0
2024-03-06 12:00:00,34.82,34.84,34.8,34.82,18205.0,33.8124,33.8318,33.7929,33.8124,18205.0
2024-03-06 12:05:00,34.83,34.86,34.8,34.86,20076.0,33.8221,33.8512,33.7929,33.8512,20076.0
2024-03-06 12:10:00,34.86,34.88,34.84,34.86,29362.0,33.8512,33.8706,33.8318,33.8512,29362.0
2024-03-06 12:15:00,34.86,34.9,34.84,34.9,12382.0,33.8512,33.89,33.8318,33.89,12382.0
2024-03-06 12:20:00,34.89,34.96,34.89,34.95,33116.0,33.8803,33.9483,33.8803,33.9386,33116.0
2024-03-06 12:25:00,34.94,34.98,34.93,34.94,16970.0,33.9289,33.9677,33.9192,33.9289,16970.0
2024-03-06 12:30:00,34.95,34.96,34.9,34.92,17236.0,33.9386,33.9483,33.89,33.9095,17236.0
2024-03-06 12:35:00,34.91,34.93,34.9,34.91,11381.0,33.8998,33.9192,33.89,33.8998,11381.0
2024-03-06 12:40:00,34.91,34.97,34.9,34.93,24657.0,33.8998,33.958,33.89,33.9192,24657.0
2024-03-06 12:45:00,34.93,34.94,34.91,34.91,12873.0,33.9192,33.9289,33.8998,33.8998,12873.0
2024-03-06 12:50:00,34.92,34.94,34.89,34.93,19123.0,33.9095,33.9289,33.8803,33.9192,19123.0
2024-03-06 12:55:00,34.92,34.95,34.9,34.94,22198.0,33.9095,33.9386,33.89,33.9289,22198.0
2024-03-06 13:00:00,34.93,34.99,34.93,34.97,45852.0,33.9192,33.9774,33.9192,33.958,45852.0
2024-03-06 13:05:00,34.97,34.97,34.91,34.92,23127.0,33.958,33.958,33.8998,33.9095,23127.0
2024-03-06 13:10:00,34.92,34.92,34.86,34.88,29921.0,33.9095,33.9095,33.8512,33.8706,29921.0
2024-03-06 13:15:00,34.89,34.9,34.79,34.84,114977.0,33.8803,33.89,33.7832,33.8318,114977.0
2024-03-06 13:20:00,34.84,34.85,34.82,34.84,25107.0,33.8318,33.8415,33.8124,33.8318,25107.0
2024-03-06 13:25:00,34.84,34.85,34.77,34.77,21331.0,33.8318,33.8415,33.7638,33.7638,21331.0
2024-03-06 13:30:00,34.77,34.78,34.6,34.63,72444.0,33.7638,33.7735,33.5987,33.6279,72444.0
2024-03-06 13:35:00,34.64,34.64,34.54,34.61,43394.0,33.6376,33.6376,33.5405,33.6084,43394.0
2024-03-06 13:40:00,34.64,34.67,34.63,34.63,17139.0,33.6376,33.6667,33.6279,33.6279,17139.0
2024-03-06 13:45:00,34.64,34.64,34.47,34.5,29243.0,33.6376,33.6376,33.4725,33.5016,29243.0
2024-03-06 13:50:00,34.49,34.54,34.48,34.49,43503.0,33.4919,33.5405,33.4822,33.4919,43503.0
2024-03-06 13:55:00,34.49,34.51,34.48,34.5,24676.0,33.4919,33.5113,33.4822,33.5016,24676.0
2024-03-06 14:00:00,34.49,34.53,34.44,34.48,130451.0,33.4919,33.5307,33.4434,33.4822,130451.0
2024-03-06 14:05:00,34.48,34.56,34.47,34.51,68566.0,33.4822,33.5599,33.4725,33.5113,68566.0
2024-03-06 14:10:00,34.51,34.51,34.43,34.45,35519.0,33.5113,33.5113,33.4336,33.4531,35519.0
2024-03-06 14:15:00,34.44,34.5,34.39,34.49,20381.0,33.4434,33.5016,33.3948,33.4919,20381.0
2024-03-06 14:20:00,34.49,34.5,34.45,34.48,40019.0,33.4919,33.5016,33.4531,33.4822,40019.0
2024-03-06 14:25:00,34.47,34.54,34.43,34.52,71807.0,33.4725,33.5405,33.4336,33.521,71807.0
2024-03-06 14:30:00,34.52,34.53,34.44,34.45,32430.0,33.521,33.5307,33.4434,33.4531,32430.0
2024-03-06 14:35:00,34.44,34.5,34.42,34.47,22423.0,33.4434,33.5016,33.4239,33.4725,22423.0
2024-03-06 14:40:00,34.47,34.47,34.4,34.41,19212.0,33.4725,33.4725,33.4045,33.4142,19212.0
2024-03-06 14:45:00,34.41,34.44,34.37,34.41,22395.0,33.4142,33.4434,33.3754,33.4142,22395.0
2024-03-06 14:50:00,34.41,34.47,34.41,34.47,15974.0,33.4142,33.4725,33.4142,33.4725,15974.0
2024-03-06 14:55:00,34.46,34.47,34.42,34.46,24600.0,33.4628,33.4725,33.4239,33.4628,24600.0
2024-03-06 15:00:00,34.45,34.52,34.44,34.51,37001.0,33.4531,33.521,33.4434,33.5113,37001.0
2024-03-06 15:05:00,34.52,34.57,34.49,34.55,39294.0,33.521,33.5696,33.4919,33.5502,39294.0
2024-03-06 15:10:00,34.56,34.58,34.52,34.52,27802.0,33.5599,33.5793,33.521,33.521,27802.0
2024-03-06 15:15:00,34.53,34.6,34.53,34.59,24797.0,33.5307,33.5987,33.5307,33.589,24797.0
2024-03-06 15:20:00,34.59,34.59,34.54,34.57,48634.0,33.589,33.589,33.5405,33.5696,48634.0
2024-03-06 15:25:00,34.57,34.61,34.54,34.61,48493.0,33.5696,33.6084,33.5405,33.6084,48493.0
2024-03-06 15:30:00,34.61,34.61,34.53,34.54,39583.0,33.6084,33.6084,33.5307,33.5405,39583.0
2024-03-06 15:35:00,34.54,34.55,34.51,34.54,60333.0,33.5405,33.5502,33.5113,33.5405,60333.0
2024-03-06 15:40:00,34.55,34.57,34.51,34.51,83225.0,33.5502,33.5696,33.5113,33.5113,83225.0
2024-03-06 15:45:00,34.51,34.6,34.49,34.58,148787.0,33.5113,33.5987,33.4919,33.5793,148787.0
2024-03-06 15:50:00,34.58,34.61,34.51,34.6,161074.0,33.5793,33.6084,33.5113,33.5987,161074.0
2024-03-06 15:55:00,34.61,34.61,34.51,34.57,361564.0,33.6084,33.6084,33.5113,33.5696,361564.0
2024-03-07 09:30:00,34.61,34.8,34.61,34.73,73351.0,33.6084,33.7929,33.6084,33.725,73351.0
2024-03-07 09:35:00,34.74,34.78,34.68,34.72,48331.0,33.7347,33.7735,33.6764,33.7152,48331.0
2024-03-07 09:40:00,34.72,34.74,34.65,34.69,31481.0,33.7152,33.7347,33.6473,33.6861,31481.0
2024-03-07 09:45:00,34.7,34.71,34.61,34.64,36872.0,33.6958,33.7055,33.6084,33.6376,36872.0
2024-03-07 09:50:00,34.64,34.66,34.6,34.62,28519.0,33.6376,33.657,33.5987,33.6181,28519.0
2024-03-07 09:55:00,34.62,34.63,34.53,34.57,50926.0,33.6181,33.6279,33.5307,33.5696,50926.0
2024-03-07 10:00:00,34.57,34.63,34.54,34.6,28959.0,33.5696,33.6279,33.5405,33.5987,28959.0
2024-03-07 10:05:00,34.62,34.63,34.54,34.62,51418.0,33.6181,33.6279,33.5405,33.6181,51418.0
2024-03-07 10:10:00,34.62,34.77,34.59,34.77,58341.0,33.6181,33.7638,33.589,33.7638,58341.0
2024-03-07 10:15:00,34.78,34.79,34.68,34.73,33239.0,33.7735,33.7832,33.6764,33.725,33239.0
2024-03-07 10:20:00,34.73,34.84,34.71,34.82,48228.0,33.725,33.8318,33.7055,33.8124,48228.0
2024-03-07 10:25:00,34.81,34.82,34.77,34.81,27272.0,33.8026,33.8124,33.7638,33.8026,27272.0
2024-03-07 10:30:00,34.81,34.82,34.67,34.67,57417.0,33.8026,33.8124,33.6667,33.6667,57417.0
2024-03-07 10:35:00,34.68,34.7,34.65,34.69,22431.0,33.6764,33.6958,33.6473,33.6861,22431.0
2024-03-07 10:40:00,34.69,34.7,34.64,34.66,23288.0,33.6861,33.6958,33.6376,33.657,23288.0
2024-03-07 10:45:00,34.65,34.71,34.63,34.7,23733.0,33.6473,33.7055,33.6279,33.6958,23733.0
2024-03-07 10:50:00,34.7,34.73,34.68,34.72,22670.0,33.6958,33.725,33.6764,33.7152,22670.0
2024-03-07 10:55:00,34.71,34.75,34.7,34.73,26965.0,33.7055,33.7444,33.6958,33.725,26965.0
2024-03-07 11:00:00,34.73,34.73,34.7,34.72,15128.0,33.725,33.725,33.6958,33.7152,15128.0
2024-03-07 11:05:00,34.72,34.74,34.69,34.69,22842.0,33.7152,33.7347,33.6861,33.6861,22842.0
2024-03-07 11:10:00,34.7,34.75,34.69,34.74,16273.0,33.6958,33.7444,33.6861,33.7347,16273.0
2024-03-07 11:15:00,34.74,34.76,34.7,34.73,26365.0,33.7347,33.7541,33.6958,33.725,26365.0
2024-03-07 11:20:00,34.73,34.74,34.65,34.66,22669.0,33.725,33.7347,33.6473,33.657,22669.0
2024-03-07 11:25:00,34.66,34.66,34.55,34.59,57914.0,33.657,33.657,33.5502,33.589,57914.0
2024-03-07 11:30:00,34.59,34.59,34.51,34.57,34398.0,33.589,33.589,33.5113,33.5696,34398.0
2024-03-07 11:35:00,34.56,34.59,34.53,34.56,46836.0,33.5599,33.589,33.5307,33.5599,46836.0
2024-03-07 11:40:00,34.56,34.6,34.56,34.58,21581.0,33.5599,33.5987,33.5599,33.5793,21581.0
2024-03-07 11:45:00,34.58,34.59,34.54,34.59,23469.0,33.5793,33.589,33.5405,33.589,23469.0
2024-03-07 11:50:00,34.59,34.64,34.57,34.63,37482.0,33.589,33.6376,33.5696,33.6279,37482.0
2024-03-07 11:55:00,34.62,34.7,34.62,34.68,65843.0,33.6181,33.6958,33.6181,33.6764,65843.0
2024-03-07 12:00:00,34.69,34.73,34.66,34.73,56217.0,33.6861,33.725,33.657,33.725,56217.0
2024-03-07 12:05:00,34.73,34.73,34.65,34.7,29177.0,33.725,33.725,33.6473,33.6958,29177.0
2024-03-07 12:10:00,34.71,34.74,34.69,34.7,22664.0,33.7055,33.7347,33.6861,33.6958,22664.0
2024-03-07 12:15:00,34.7,34.73,34.69,34.72,18565.0,33.6958,33.725,33.6861,33.7152,18565.0
2024-03-07 12:20:00,34.71,34.74,34.7,34.74,10530.0,33.7055,33.7347,33.6958,33.7347,10530.0
2024-03-07 12:25:00,34.73,34.74,34.71,34.73,10320.0,33.725,33.7347,33.7055,33.725,10320.0
2024-03-07 12:30:00,34.73,34.75,34.67,34.74,37629.0,33.725,33.7444,33.6667,33.7347,37629.0
2024-03-07 12:35:00,34.74,34.74,34.7,34.72,10703.0,33.7347,33.7347,33.6958,33.7152,10703.0
2024-03-07 12:40:00,34.72,34.72,34.68,34.69,7209.0,33.7152,33.7152,33.6764,33.6861,7209.0
2024-03-07 12:45:00,34.69,34.69,34.63,34.64,27150.0,33.6861,33.6861,33.6279,33.6376,27150.0
2024-03-07 12:50:00,34.63,34.67,34.63,34.66,8195.0,33.6279,33.6667,33.6279,33.657,8195.0
2024-03-07 12:55:00,34.66,34.67,34.62,34.63,12003.0,33.657,33.6667,33.6181,33.6279,12003.0
2024-03-07 13:00:00,34.63,34.63,34.59,34.62,19444.0,33.6279,33.6279,33.589,33.6181,19444.0
2024-03-07 13:05:00,34.61,34.69,34.6,34.69,60673.0,33.6084,33.6861,33.5987,33.6861,60673.0
2024-03-07 13:10:00,34.69,34.7,34.67,34.67,9121.0,33.6861,33.6958,33.6667,33.6667,9121.0
2024-03-07 13:15:00,34.68,34.75,34.66,34.75,25325.0,33.6764,33.7444,33.657,33.7444,25325.0
2024-03-07 13:20:00,34.75,34.82,34.75,34.82,47620.0,33.7444,33.8124,33.7444,33.8124,47620.0
2024-03-07 13:25:00,34.82,34.84,34.81,34.83,22810.0,33.8124,33.8318,33.8026,33.8221,22810.0
2024-03-07 13:30:00,34.83,34.84,34.78,34.8,22533.0,33.8221,33.8318,33.7735,33.7929,22533.0
2024-03-07 13:35:00,34.8,34.8,34.77,34.79,6893.0,33.7929,33.7929,33.7638,33.7832,6893.0
2024-03-07 13:40:00,34.78,34.79,34.76,34.77,49655.0,33.7735,33.7832,33.7541,33.7638,49655.0
2024-03-07 13:45:00,34.77,34.81,34.76,34.79,18885.0,33.7638,33.8026,33.7541,33.7832,18885.0
2024-03-07 13:50:00,34.79,34.8,34.73,34.76,13789.0,33.7832,33.7929,33.725,33.7541,13789.0
2024-03-07 13:55:00,34.76,34.76,34.73,34.74,13905.0,33.7541,33.7541,33.725,33.7347,13905.0
2024-03-07 14:00:00,34.75,34.76,34.72,34.72,14622.0,33.7444,33.7541,33.7152,33.7152,14622.0
2024-03-07 14:05:00,34.72,34.73,34.65,34.67,30569.0,33.7152,33.725,33.6473,33.6667,30569.0
2024-03-07 14:10:00,34.67,34.71,34.65,34.7,16967.0,33.6667,33.7055,33.6473,33.6958,16967.0
2024-03-07 14:15:00,34.71,34.73,34.68,34.72,62708.0,33.7055,33.725,33.6764,33.7152,62708.0
2024-03-07 14:20:00,34.72,34.76,34.71,34.74,27952.0,33.7152,33.7541,33.7055,33.7347,27952.0
2024-03-07 14:25:00,34.75,34.76,34.72,34.75,24659.0,33.7444,33.7541,33.7152,33.7444,24659.0
2024-03-07 14:30:00,34.75,34.78,34.74,34.75,32204.0,33.7444,33.7735,33.7347,33.7444,32204.0
2024-03-07 14:35:00,34.74,34.78,34.73,34.77,14023.0,33.7347,33.7735,33.725,33.7638,14023.0
2024-03-07 14:40:00,34.77,34.81,34.76,34.8,15831.0,33.7638,33.8026,33.7541,33.7929,15831.0
2024-03-07 14:45:00,34.8,34.82,34.78,34.79,24187.0,33.7929,33.8124,33.7735,33.7832,24187.0
2024-03-07 14:50:00,34.8,34.82,34.79,34.82,15797.0,33.7929,33.8124,33.7832,33.8124,15797.0
2024-03-07 14:55:00,34.82,34.83,34.79,34.8,18527.0,33.8124,33.8221,33.7832,33.7929,18527.0
2024-03-07 15:00:00,34.8,34.81,34.75,34.79,44181.0,33.7929,33.8026,33.7444,33.7832,44181.0
2024-03-07 15:05:00,34.79,34.79,34.76,34.79,19149.0,33.7832,33.7832,33.7541,33.7832,19149.0
2024-03-07 15:10:00,34.78,34.8,34.77,34.8,19041.0,33.7735,33.7929,33.7638,33.7929,19041.0
2024-03-07 15:15:00,34.8,34.8,34.77,34.8,39092.0,33.7929,33.7929,33.7638,33.7929,39092.0
2024-03-07 15:20:00,34.8,34.83,34.79,34.82,57096.0,33.7929,33.8221,33.7832,33.8124,57096.0
2024-03-07 15:25:00,34.82,34.82,34.77,34.77,29057.0,33.8124,33.8124,33.7638,33.7638,29057.0
2024-03-07 15:30:00,34.77,34.82,34.75,34.82,38359.0,33.7638,33.8124,33.7444,33.8124,38359.0
2024-03-07 15:35:00,34.82,34.89,34.8,34.88,170806.0,33.8124,33.8803,33.7929,33.8706,170806.0
2024-03-07 15:40:00,34.88,34.9,34.87,34.88,56796.0,33.8706,33.89,33.8609,33.8706,56796.0
2024-03-07 15:45:00,34.88,34.9,34.83,34.84,59700.0,33.8706,33.89,33.8221,33.8318,59700.0
2024-03-07 15:50:00,34.83,34.88,34.76,34.88,151619.0,33.8221,33.8706,33.7541,33.8706,151619.0
2024-03-07 15:55:00,34.88,34.9,34.81,34.83,349738.0,33.8706,33.89,33.8026,33.8221,349738.0
2024-03-08 09:30:00,34.9,35.05,34.84,34.86,289687.0,33.89,34.0357,33.8318,33.8512,289687.0
2024-03-08 09:35:00,34.86,35.01,34.85,34.97,60650.0,33.8512,33.9969,33.8415,33.958,60650.0
2024-03-08 09:40:00,34.98,35.02,34.89,34.97,69126.0,33.9677,34.0066,33.8803,33.958,69126.0
2024-03-08 09:45:00,34.96,35.01,34.86,34.9,51038.0,33.9483,33.9969,33.8512,33.89,51038.0
2024-03-08 09:50:00,34.9,34.9,34.7,34.7,94804.0,33.89,33.89,33.6958,33.6958,94804.0
2024-03-08 09:55:00,34.71,34.76,34.57,34.58,58087.0,33.7055,33.7541,33.5696,33.5793,58087.0
2024-03-08 10:00:00,34.58,34.58,34.4,34.42,70066.0,33.5793,33.5793,33.4045,33.4239,70066.0
2024-03-08 10:05:00,34.41,34.45,34.35,34.35,48943.0,33.4142,33.4531,33.356,33.356,48943.0
2024-03-08 10:10:00,34.35,34.38,34.25,34.37,71739.0,33.356,33.3851,33.2589,33.3754,71739.0
2024-03-08 10:15:00,34.37,34.54,34.36,34.53,46582.0,33.3754,33.5405,33.3657,33.5307,46582.0
2024-03-08 10:20:00,34.52,34.6,34.49,34.54,48091.0,33.521,33.5987,33.4919,33.5405,48091.0
2024-03-08 10:25:00,34.55,34.58,34.49,34.55,33154.0,33.5502,33.5793,33.4919,33.5502,33154.0
2024-03-08 10:30:00,34.55,34.6,34.51,34.55,54728.0,33.5502,33.5987,33.5113,33.5502,54728.0
2024-03-08 10:35:00,34.55,34.6,34.51,34.56,25687.0,33.5502,33.5987,33.5113,33.5599,25687.0
2024-03-08 10:40:00,34.56,34.6,34.51,34.51,18655.0,33.5599,33.5987,33.5113,33.5113,18655.0
2024-03-08 10:45:00,34.51,34.55,34.47,34.52,56412.0,33.5113,33.5502,33.4725,33.521,56412.0
2024-03-08 10:50:00,34.51,34.53,34.49,34.49,10965.0,33.5113,33.5307,33.4919,33.4919,10965.0
2024-03-08 10:55:00,34.49,34.56,34.48,34.5,16325.0,33.4919,33.5599,33.4822,33.5016,16325.0
2024-03-08 11:00:00,34.51,34.52,34.42,34.43,17068.0,33.5113,33.521,33.4239,33.4336,17068.0
2024-03-08 11:05:00,34.44,34.49,34.38,34.46,78221.0,33.4434,33.4919,33.3851,33.4628,78221.0
2024-03-08 11:10:00,34.45,34.56,34.44,34.55,26278.0,33.4531,33.5599,33.4434,33.5502,26278.0
2024-03-08 11:15:00,34.55,34.59,34.47,34.48,115635.0,33.5502,33.589,33.4725,33.4822,115635.0
2024-03-08 11:20:00,34.48,34.54,34.43,34.45,46584.0,33.4822,33.5405,33.4336,33.4531,46584.0
2024-03-08 11:25:00,34.45,34.45,34.31,34.31,19882.0,33.4531,33.4531,33.3171,33.3171,19882.0
2024-03-08 11:30:00,34.31,34.37,34.26,34.3,56199.0,33.3171,33.3754,33.2686,33.3074,56199.0
2024-03-08 11:35:00,34.31,34.36,34.28,34.32,31429.0,33.3171,33.3657,33.288,33.3268,31429.0
2024-03-08 11:40:00,34.32,34.33,34.25,34.32,35749.0,33.3268,33.3365,33.2589,33.3268,35749.0
2024-03-08 11:45:00,34.32,34.42,34.3,34.37,47255.0,33.3268,33.4239,33.3074,33.3754,47255.0
2024-03-08 11:50:00,34.38,34.42,34.36,34.39,18951.0,33.3851,33.4239,33.3657,33.3948,18951.0
2024-03-08 11:55:00,34.38,34.41,34.36,34.4,17050.0,33.3851,33.4142,33.3657,33.4045,17050.0
2024-03-08 12:00:00,34.39,34.45,34.36,34.45,13139.0,33.3948,33.4531,33.3657,33.4531,13139.0
2024-03-08 12:05:00,34.44,34.48,34.39,34.41,16940.0,33.4434,33.4822,33.3948,33.4142,16940.0
2024-03-08 12:10:00,34.41,34.43,34.39,34.4,11715.0,33.4142,33.4336,33.3948,33.4045,11715.0
2024-03-08 12:15:00,34.41,34.42,34.34,34.34,13822.0,33.4142,33.4239,33.3462,33.3462,13822.0
2024-03-08 12:20:00,34.34,34.35,34.3,34.32,16032.0,33.3462,33.356,33.3074,33.3268,16032.0
2024-03-08 12:25:00,34.33,34.35,34.25,34.29,36268.0,33.3365,33.356,33.2589,33.2977,36268.0
2024-03-08 12:30:00,34.28,34.32,34.27,34.31,15745.0,33.288,33.3268,33.2783,33.3171,15745.0
2024-03-08 12:35:00,34.32,34.36,34.32,34.34,18379.0,33.3268,33.3657,33.3268,33.3462,18379.0
2024-03-08 12:40:00,34.34,34.37,34.31,34.31,17417.0,33.3462,33.3754,33.3171,33.3171,17417.0
2024-03-08 12:45:00,34.32,34.32,34.27,34.28,21687.0,33.3268,33.3268,33.2783,33.288,21687.0
2024-03-08 12:50:00,34.28,34.29,34.22,34.23,21566.0,33.288,33.2977,33.2297,33.2394,21566.0
2024-03-08 12:55:00,34.24,34.33,34.22,34.32,20735.0,33.2491,33.3365,33.2297,33.3268,20735.0
2024-03-08 13:00:00,34.31,34.31,34.23,34.25,13729.0,33.3171,33.3171,33.2394,33.2589,13729.0
2024-03-08 13:05:00,34.26,34.34,34.25,34.32,17000.0,33.2686,33.3462,33.2589,33.3268,17000.0
2024-03-08 13:10:00,34.32,34.33,34.29,34.29,13045.0,33.3268,33.3365,33.2977,33.2977,13045.0
2024-03-08 13:15:00,34.29,34.34,34.28,34.32,11058.0,33.2977,33.3462,33.288,33.3268,11058.0
2024-03-08 13:20:00,34.32,34.32,34.28,34.29,13640.0,33.3268,33.3268,33.288,33.2977,13640.0
2024-03-08 13:25:00,34.29,34.33,34.28,34.31,9333.0,33.2977,33.3365,33.288,33.3171,9333.0
2024-03-08 13:30:00,34.31,34.34,34.28,34.29,13739.0,33.3171,33.3462,33.288,33.2977,13739.0
2024-03-08 13:35:00,34.28,34.28,34.14,34.15,43410.0,33.288,33.288,33.152,33.1617,43410.0
2024-03-08 13:40:00,34.15,34.15,34.11,34.13,18152.0,33.1617,33.1617,33.1229,33.1423,18152.0
2024-03-08 13:45:00,34.13,34.2,34.12,34.2,23872.0,33.1423,33.2103,33.1326,33.2103,23872.0
2024-03-08 13:50:00,34.21,34.25,34.19,34.2,18302.0,33.22,33.2589,33.2006,33.2103,18302.0
2024-03-08 13:55:00,34.2,34.24,34.19,34.22,11104.0,33.2103,33.2491,33.2006,33.2297,11104.0
2024-03-08 14:00:00,34.22,34.27,34.22,34.27,15180.0,33.2297,33.2783,33.2297,33.2783,15180.0
2024-03-08 14:05:00,34.27,34.28,34.24,34.25,16312.0,33.2783,33.288,33.2491,33.2589,16312.0
2024-03-08 14:10:00,34.25,34.26,34.22,34.22,16776.0,33.2589,33.2686,33.2297,33.2297,16776.0
2024-03-08 14:15:00,34.23,34.28,34.22,34.26,26507.0,33.2394,33.288,33.2297,33.2686,26507.0
2024-03-08 14:20:00,34.27,34.3,34.25,34.26,29268.0,33.2783,33.3074,33.2589,33.2686,29268.0
2024-03-08 14:25:00,34.26,34.27,34.21,34.21,16680.0,33.2686,33.2783,33.22,33.22,16680.0
2024-03-08 14:30:00,34.22,34.27,34.21,34.26,33419.0,33.2297,33.2783,33.22,33.2686,33419.0
2024-03-08 14:35:00,34.26,34.27,34.2,34.2,22861.0,33.2686,33.2783,33.2103,33.2103,22861.0
2024-03-08 14:40:00,34.2,34.23,34.2,34.22,39550.0,33.2103,33.2394,33.2103,33.2297,39550.0
2024-03-08 14:45:00,34.22,34.23,34.2,34.2,25394.0,33.2297,33.2394,33.2103,33.2103,25394.0
2024-03-08 14:50:00,34.2,34.25,34.2,34.23,26752.0,33.2103,33.2589,33.2103,33.2394,26752.0
2024-03-08 14:55:00,34.23,34.26,34.2,34.23,34139.0,33.2394,33.2686,33.2103,33.2394,34139.0
2024-03-08 15:00:00,34.24,34.27,34.24,34.25,14216.0,33.2491,33.2783,33.2491,33.2589,14216.0
2024-03-08 15:05:00,34.25,34.27,34.21,34.21,18747.0,33.2589,33.2783,33.22,33.22,18747.0
2024-03-08 15:10:00,34.22,34.23,34.18,34.18,24167.0,33.2297,33.2394,33.1909,33.1909,24167.0
2024-03-08 15:15:00,34.18,34.27,34.18,34.25,26079.0,33.1909,33.2783,33.1909,33.2589,26079.0
2024-03-08 15:20:00,34.23,34.29,34.23,34.27,30594.0,33.2394,33.2977,33.2394,33.2783,30594.0
2024-03-08 15:25:00,34.27,34.29,34.16,34.16,37976.0,33.2783,33.2977,33.1715,33.1715,37976.0
2024-03-08 15:30:00,34.16,34.17,34.11,34.14,42174.0,33.1715,33.1812,33.1229,33.152,42174.0
2024-03-08 15:35:00,34.14,34.14,34.06,34.07,43487.0,33.152,33.152,33.0743,33.0841,43487.0
2024-03-08 15:40:00,34.07,34.12,34.06,34.1,52296.0,33.0841,33.1326,33.0743,33.1132,52296.0
2024-03-08 15:45:00,34.11,34.27,34.09,34.27,136840.0,33.1229,33.2783,33.1035,33.2783,136840.0
2024-03-08 15:50:00,34.27,34.35,34.25,34.34,190882.0,33.2783,33.356,33.2589,33.3462,190882.0
2024-03-08 15:55:00,34.34,34.35,34.22,34.26,457945.0,33.3462,33.356,33.2297,33.2686,457945.0
2024-03-11 09:30:00,34.33,34.33,34.16,34.23,106227.0,33.3365,33.3365,33.1715,33.2394,106227.0
2024-03-11 09:35:00,34.23,34.28,34.07,34.18,55929.0,33.2394,33.288,33.0841,33.1909,55929.0
2024-03-11 09:40:00,34.19,34.26,34.15,34.2,43681.0,33.2006,33.2686,33.1617,33.2103,43681.0
2024-03-11 09:45:00,34.2,34.22,34.02,34.03,56947.0,33.2103,33.2297,33.0355,33.0452,56947.0
2024-03-11 09:50:00,34.01,34.01,33.83,33.86,62647.0,33.0258,33.0258,32.851,32.8801,62647.0
2024-03-11 09:55:00,33.86,33.98,33.84,33.98,26037.0,32.8801,32.9967,32.8607,32.9967,26037.0
2024-03-11 10:00:00,33.98,34.0,33.83,33.84,55406.0,32.9967,33.0161,32.851,32.8607,55406.0
2024-03-11 10:05:00,33.84,33.85,33.72,33.74,57926.0,32.8607,32.8704,32.7442,32.7636,57926.0
2024-03-11 10:10:00,33.74,33.79,33.73,33.78,74384.0,32.7636,32.8122,32.7539,32.8025,74384.0
2024-03-11 10:15:00,33.77,33.8,33.72,33.73,35557.0,32.7927,32.8219,32.7442,32.7539,35557.0
2024-03-11 10:20:00,33.73,33.74,33.67,33.7,53615.0,32.7539,32.7636,32.6956,32.7248,53615.0
2024-03-11 10:25:00,33.7,33.77,33.67,33.76,40550.0,32.7248,32.7927,32.6956,32.783,40550.0
2024-03-11 10:30:00,33.77,33.84,33.75,33.84,39234.0,32.7927,32.8607,32.7733,32.8607,39234.0
2024-03-11 10:35:00,33.84,33.88,33.7,33.73,43717.0,32.8607,32.8996,32.7248,32.7539,43717.0
2024-03-11 10:40:00,33.72,33.72,33.55,33.55,56123.0,32.7442,32.7442,32.5791,32.5791,56123.0
2024-03-11 10:45:00,33.55,33.66,33.51,33.65,60028.0,32.5791,32.6859,32.5403,32.6762,60028.0
2024-03-11 10:50:00,33.66,33.67,33.58,33.62,37523.0,32.6859,32.6956,32.6082,32.6471,37523.0
2024-03-11 10:55:00,33.61,33.76,33.6,33.75,54227.0,32.6374,32.783,32.6277,32.7733,54227.0
2024-03-11 11:00:00,33.75,33.84,33.73,33.81,29764.0,32.7733,32.8607,32.7539,32.8316,29764.0
2024-03-11 11:05:00,33.82,33.84,33.78,33.79,33384.0,32.8413,32.8607,32.8025,32.8122,33384.0
2024-03-11 11:10:00,33.79,33.79,33.63,33.64,23025.0,32.8122,32.8122,32.6568,32.6665,23025.0
2024-03-11 11:15:00,33.64,33.66,33.6,33.64,34221.0,32.6665,32.6859,32.6277,32.6665,34221.0
2024-03-11 11:20:00,33.63,33.66,33.62,33.65,39419.0,32.6568,32.6859,32.6471,32.6762,39419.0
2024-03-11 11:25:00,33.65,33.65,33.57,33.6,35350.0,32.6762,32.6762,32.5985,32.6277,35350.0
2024-03-11 11:30:00,33.61,33.64,33.58,33.61,27273.0,32.6374,32.6665,32.6082,32.6374,27273.0
2024-03-11 11:35:00,33.62,33.65,33.58,33.65,30159.0,32.6471,32.6762,32.6082,32.6762,30159.0
2024-03-11 11:40:00,33.66,33.66,33.58,33.59,25551.0,32.6859,32.6859,32.6082,32.618,25551.0
2024-03-11 11:45:00,33.59,33.59,33.53,33.55,29751.0,32.618,32.618,32.5597,32.5791,29751.0
2024-03-11 11:50:00,33.55,33.6,33.48,33.59,51051.0,32.5791,32.6277,32.5111,32.618,51051.0
2024-03-11 11:55:00,33.59,33.63,33.57,33.63,24697.0,32.618,32.6568,32.5985,32.6568,24697.0
2024-03-11 12:00:00,33.63,33.65,33.59,33.61,23913.0,32.6568,32.6762,32.618,32.6374,23913.0
2024-03-11 12:05:00,33.61,33.66,33.58,33.66,20652.0,32.6374,32.6859,32.6082,32.6859,20652.0
2024-03-11 12:10:00,33.66,33.7,33.63,33.69,32038.0,32.6859,32.7248,32.6568,32.7151,32038.0
2024-03-11 12:15:00,33.7,33.72,33.63,33.63,16820.0,32.7248,32.7442,32.6568,32.6568,16820.0
2024-03-11 12:20:00,33.62,33.65,33.6,33.61,24855.0,32.6471,32.6762,32.6277,32.6374,24855.0
2024-03-11 12:25:00,33.6,33.69,33.58,33.66,27244.0,32.6277,32.7151,32.6082,32.6859,27244.0
2024-03-11 12:30:00,33.67,33.67,33.65,33.66,10866.0,32.6956,32.6956,32.6762,32.6859,10866.0
2024-03-11 12:35:00,33.66,33.69,33.64,33.65,16517.0,32.6859,32.7151,32.6665,32.6762,16517.0
2024-03-11 12:40:00,33.65,33.66,33.62,33.65,19371.0,32.6762,32.6859,32.6471,32.6762,19371.0
2024-03-11 12:45:00,33.65,33.66,33.58,33.63,36758.0,32.6762,32.6859,32.6082,32.6568,36758.0
2024-03-11 12:50:00,33.63,33.66,33.61,33.65,28094.0,32.6568,32.6859,32.6374,32.6762,28094.0
2024-03-11 12:55:00,33.64,33.7,33.61,33.64,53032.0,32.6665,32.7248,32.6374,32.6665,53032.0
2024-03-11 13:00:00,33.63,33.65,33.61,33.63,15034.0,32.6568,32.6762,32.6374,32.6568,15034.0
2024-03-11 13:05:00,33.63,33.69,33.62,33.66,37014.0,32.6568,32.7151,32.6471,32.6859,37014.0
2024-03-11 13:10:00,33.66,33.66,33.62,33.66,33328.0,32.6859,32.6859,32.6471,32.6859,33328.0
2024-03-11 13:15:00,33.66,33.67,33.61,33.64,51033.0,32.6859,32.6956,32.6374,32.6665,51033.0
2024-03-11 13:20:00,33.65,33.67,33.59,33.61,34191.0,32.6762,32.6956,32.618,32.6374,34191.0
2024-03-11 13:25:00,33.61,33.62,33.58,33.59,22377.0,32.6374,32.6471,32.6082,32.618,22377.0
2024-03-11 13:30:00,33.59,33.66,33.58,33.65,21423.0,32.618,32.6859,32.6082,32.6762,21423.0
2024-03-11 13:35:00,33.66,33.68,33.62,33.63,18156.0,32.6859,32.7053,32.6471,32.6568,18156.0
2024-03-11 13:40:00,33.63,33.65,33.61,33.64,21848.0,32.6568,32.6762,32.6374,32.6665,21848.0
2024-03-11 13:45:00,33.63,33.64,33.6,33.6,21038.0,32.6568,32.6665,32.6277,32.6277,21038.0
2024-03-11 13:50:00,33.59,33.67,33.59,33.65,26326.0,32.618,32.6956,32.618,32.6762,26326.0
2024-03-11 13:55:00,33.66,33.69,33.63,33.65,13400.0,32.6859,32.7151,32.6568,32.6762,13400.0
2024-03-11 14:00:00,33.65,33.7,33.64,33.7,16982.0,32.6762,32.7248,32.6665,32.7248,16982.0
2024-03-11 14:05:00,33.7,33.7,33.64,33.65,14326.0,32.7248,32.7248,32.6665,32.6762,14326.0
2024-03-11 14:10:00,33.65,33.67,33.59,33.61,70677.0,32.6762,32.6956,32.618,32.6374,70677.0
2024-03-11 14:15:00,33.62,33.65,33.59,33.65,29032.0,32.6471,32.6762,32.618,32.6762,29032.0
2024-03-11 14:20:00,33.65,33.65,33.57,33.59,39637.0,32.6762,32.6762,32.5985,32.618,39637.0
2024-03-11 14:25:00,33.59,33.62,33.59,33.59,19508.0,32.618,32.6471,32.618,32.618,19508.0
2024-03-11 14:30:00,33.59,33.67,33.56,33.65,34290.0,32.618,32.6956,32.5888,32.6762,34290.0
2024-03-11 14:35:00,33.65,33.66,33.63,33.66,14669.0,32.6762,32.6859,32.6568,32.6859,14669.0
2024-03-11 14:40:00,33.66,33.74,33.65,33.71,32859.0,32.6859,32.7636,32.6762,32.7345,32859.0
2024-03-11 14:45:00,33.7,33.74,33.69,33.74,21502.0,32.7248,32.7636,32.7151,32.7636,21502.0
2024-03-11 14:50:00,33.73,33.75,33.72,33.73,15431.0,32.7539,32.7733,32.7442,32.7539,15431.0
2024-03-11 14:55:00,33.73,33.74,33.7,33.72,27858.0,32.7539,32.7636,32.7248,32.7442,27858.0
2024-03-11 15:00:00,33.72,33.72,33.69,33.72,35275.0,32.7442,32.7442,32.7151,32.7442,35275.0
2024-03-11 15:05:00,33.71,33.74,33.69,33.73,35102.0,32.7345,32.7636,32.7151,32.7539,35102.0
2024-03-11 15:10:00,33.73,33.75,33.69,33.7,31998.0,32.7539,32.7733,32.7151,32.7248,31998.0
2024-03-11 15:15:00,33.7,33.76,33.69,33.76,53493.0,32.7248,32.783,32.7151,32.783,53493.0
2024-03-11 15:20:00,33.76,33.79,33.75,33.79,44416.0,32.783,32.8122,32.7733,32.8122,44416.0
2024-03-11 15:25:00,33.79,33.8,33.78,33.8,24041.0,32.8122,32.8219,32.8025,32.8219,24041.0
2024-03-11 15:30:00,33.8,33.83,33.78,33.8,64902.0,32.8219,32.851,32.8025,32.8219,64902.0
2024-03-11 15:35:00,33.8,33.81,33.74,33.77,63697.0,32.8219,32.8316,32.7636,32.7927,63697.0
2024-03-11 15:40:00,33.77,33.88,33.76,33.88,64182.0,32.7927,32.8996,32.783,32.8996,64182.0
2024-03-11 15:45:00,33.88,33.89,33.75,33.75,132363.0,32.8996,32.9093,32.7733,32.7733,132363.0
2024-03-11 15:50:00,33.75,33.76,33.69,33.75,270976.0,32.7733,32.783,32.7151,32.7733,270976.0
2024-03-11 15:55:00,33.75,33.81,33.74,33.77,393895.0,32.7733,32.8316,32.7636,32.7927,393895.0
2024-03-12 09:30:00,30.75,30.78,29.82,30.02,1592131.0,29.8601,29.8893,28.957,29.1513,1592131.0
2024-03-12 09:35:00,30.02,30.03,29.4,29.46,928120.0,29.1513,29.161,28.5492,28.6075,928120.0
2024-03-12 09:40:00,29.44,29.61,29.25,29.61,910729.0,28.588,28.7531,28.4035,28.7531,910729.0
2024-03-12 09:45:00,29.62,29.71,29.27,29.32,658836.0,28.7628,28.8502,28.423,28.4715,658836.0
2024-03-12 09:50:00,29.33,29.5,29.21,29.35,924658.0,28.4812,28.6463,28.3647,28.5007,924658.0
2024-03-12 09:55:00,29.35,29.74,29.33,29.62,490680.0,28.5007,28.8794,28.4812,28.7628,490680.0
2024-03-12 10:00:00,29.62,29.7,29.3,29.3,527716.0,28.7628,28.8405,28.4521,28.4521,527716.0
2024-03-12 10:05:00,29.3,29.42,29.15,29.22,718340.0,28.4521,28.5686,28.3064,28.3744,718340.0
2024-03-12 10:10:00,29.22,29.23,29.06,29.15,1055642.0,28.3744,28.3841,28.219,28.3064,1055642.0
2024-03-12 10:15:00,29.16,29.28,29.12,29.13,504634.0,28.3161,28.4327,28.2773,28.287,504634.0
2024-03-12 10:20:00,29.12,29.25,29.1,29.18,478655.0,28.2773,28.4035,28.2579,28.3356,478655.0
2024-03-12 10:25:00,29.18,29.18,29.01,29.07,554472.0,28.3356,28.3356,28.1705,28.2288,554472.0
2024-03-12 10:30:00,29.07,29.12,28.78,28.83,856683.0,28.2288,28.2773,27.9471,27.9957,856683.0
2024-03-12 10:35:00,28.83,28.99,28.83,28.86,439751.0,27.9957,28.1511,27.9957,28.0248,439751.0
2024-03-12 10:40:00,28.86,28.92,28.76,28.78,752438.0,28.0248,28.0831,27.9277,27.9471,752438.0
2024-03-12 10:45:00,28.77,28.83,28.65,28.69,808645.0,27.9374,27.9957,27.8209,27.8597,808645.0
2024-03-12 10:50:00,28.69,29.17,28.68,29.1,756640.0,27.8597,28.3259,27.85,28.2579,756640.0
2024-03-12 10:55:00,29.09,29.14,28.88,28.95,454970.0,28.2482,28.2967,28.0443,28.1122,454970.0
2024-03-12 11:00:00,28.96,29.09,28.89,29.02,297533.0,28.1219,28.2482,28.054,28.1802,297533.0
2024-03-12 11:05:00,29.02,29.02,28.8,28.8,392266.0,28.1802,28.1802,27.9666,27.9666,392266.0
2024-03-12 11:10:00,28.81,28.89,28.75,28.85,537745.0,27.9763,28.054,27.918,28.0151,537745.0
2024-03-12 11:15:00,28.85,28.88,28.78,28.84,367491.0,28.0151,28.0443,27.9471,28.0054,367491.0
2024-03-12 11:20:00,28.84,29.13,28.8,29.09,520098.0,28.0054,28.287,27.9666,28.2482,520098.0
2024-03-12 11:25:00,29.08,29.16,28.89,29.04,372741.0,28.2385,28.3161,28.054,28.1996,372741.0
2024-03-12 11:30:00,29.05,29.05,28.92,28.93,508125.0,28.2093,28.2093,28.0831,28.0928,508125.0
2024-03-12 11:35:00,28.94,29.22,28.93,29.17,348329.0,28.1025,28.3744,28.0928,28.3259,348329.0
2024-03-12 11:40:00,29.17,29.18,29.04,29.05,282020.0,28.3259,28.3356,28.1996,28.2093,282020.0
2024-03-12 11:45:00,29.05,29.11,28.98,29.05,288670.0,28.2093,28.2676,28.1414,28.2093,288670.0
2024-03-12 11:50:00,29.05,29.29,29.0,29.24,469603.0,28.2093,28.4424,28.1608,28.3938,469603.0
2024-03-12 11:55:00,29.24,29.25,29.09,29.2,279736.0,28.3938,28.4035,28.2482,28.355,279736.0
2024-03-12 12:00:00,29.19,29.2,29.03,29.11,269911.0,28.3453,28.355,28.1899,28.2676,269911.0
2024-03-12 12:05:00,29.1,29.15,29.07,29.08,163303.0,28.2579,28.3064,28.2288,28.2385,163303.0
2024-03-12 12:10:00,29.08,29.08,28.98,29.04,461855.0,28.2385,28.2385,28.1414,28.1996,461855.0
2024-03-12 12:15:00,29.03,29.03,28.9,28.91,677245.0,28.1899,28.1899,28.0637,28.0734,677245.0
2024-03-12 12:20:00,28.92,28.93,28.84,28.88,221652.0,28.0831,28.0928,28.0054,28.0443,221652.0
2024-03-12 12:25:00,28.88,28.93,28.82,28.82,488057.0,28.0443,28.0928,27.986,27.986,488057.0
2024-03-12 12:30:00,28.82,28.87,28.78,28.85,566633.0,27.986,28.0345,27.9471,28.0151,566633.0
2024-03-12 12:35:00,28.85,28.91,28.84,28.86,181486.0,28.0151,28.0734,28.0054,28.0248,181486.0
2024-03-12 12:40:00,28.86,28.89,28.78,28.88,233246.0,28.0248,28.054,27.9471,28.0443,233246.0
2024-03-12 12:45:00,28.88,28.89,28.8,28.88,227132.0,28.0443,28.054,27.9666,28.0443,227132.0
2024-03-12 12:50:00,28.89,29.09,28.88,29.0,284423.0,28.054,28.2482,28.0443,28.1608,284423.0
2024-03-12 12:55:00,29.0,29.06,28.94,29.05,291072.0,28.1608,28.219,28.1025,28.2093,291072.0
2024-03-12 13:00:00,29.05,29.06,28.88,28.93,328300.0,28.2093,28.219,28.0443,28.0928,328300.0
2024-03-12 13:05:00,28.93,29.03,28.9,29.0,183421.0,28.0928,28.1899,28.0637,28.1608,183421.0
2024-03-12 13:10:00,29.0,29.03,28.93,28.96,219083.0,28.1608,28.1899,28.0928,28.1219,219083.0
2024-03-12 13:15:00,28.96,29.01,28.94,28.98,199797.0,28.1219,28.1705,28.1025,28.1414,199797.0
2024-03-12 13:20:00,28.98,29.01,28.91,28.91,311298.0,28.1414,28.1705,28.0734,28.0734,311298.0
2024-03-12 13:25:00,28.91,28.95,28.9,28.91,219976.0,28.0734,28.1122,28.0637,28.0734,219976.0
2024-03-12 13:30:00,28.9,28.93,28.8,28.8,344119.0,28.0637,28.0928,27.9666,27.9666,344119.0
2024-03-12 13:35:00,28.8,28.93,28.77,28.83,410468.0,27.9666,28.0928,27.9374,27.9957,410468.0
2024-03-12 13:40:00,28.82,28.93,28.78,28.9,276950.0,27.986,28.0928,27.9471,28.0637,276950.0
2024-03-12 13:45:00,28.9,28.97,28.87,28.96,193037.0,28.0637,28.1316,28.0345,28.1219,193037.0
2024-03-12 13:50:00,28.97,29.07,28.96,28.97,266347.0,28.1316,28.2288,28.1219,28.1316,266347.0
2024-03-12 13:55:00,28.98,29.06,28.97,29.04,165592.0,28.1414,28.219,28.1316,28.1996,165592.0
2024-03-12 14:00:00,29.05,29.1,28.96,28.97,246976.0,28.2093,28.2579,28.1219,28.1316,246976.0
2024-03-12 14:05:00,28.96,28.98,28.94,28.96,133844.0,28.1219,28.1414,28.1025,28.1219,133844.0
2024-03-12 14:10:00,28.96,29.0,28.95,28.98,119356.0,28.1219,28.1608,28.1122,28.1414,119356.0
2024-03-12 14:15:00,28.99,29.0,28.88,28.89,170932.0,28.1511,28.1608,28.0443,28.054,170932.0
2024-03-12 14:20:00,28.88,28.9,28.8,28.8,239719.0,28.0443,28.0637,27.9666,27.9666,239719.0
2024-03-12 14:25:00,28.8,28.84,28.78,28.8,248031.0,27.9666,28.0054,27.9471,27.9666,248031.0
2024-03-12 14:30:00,28.8,28.85,28.75,28.75,307775.0,27.9666,28.0151,27.918,27.918,307775.0
2024-03-12 14:35:00,28.76,28.79,28.74,28.76,347771.0,27.9277,27.9569,27.9083,27.9277,347771.0
2024-03-12 14:40:00,28.76,28.76,28.6,28.61,496483.0,27.9277,27.9277,27.7724,27.7821,496483.0
2024-03-12 14:45:00,28.61,28.66,28.56,28.63,657479.0,27.7821,27.8306,27.7335,27.8015,657479.0
2024-03-12 14:50:00,28.63,28.69,28.61,28.63,265572.0,27.8015,27.8597,27.7821,27.8015,265572.0
2024-03-12 14:55:00,28.63,28.73,28.6,28.62,377603.0,27.8015,27.8986,27.7724,27.7918,377603.0
2024-03-12 15:00:00,28.62,28.65,28.57,28.61,366182.0,27.7918,27.8209,27.7432,27.7821,366182.0
2024-03-12 15:05:00,28.62,28.71,28.59,28.69,321096.0,27.7918,27.8792,27.7626,27.8597,321096.0
2024-03-12 15:10:00,28.69,28.7,28.61,28.61,372572.0,27.8597,27.8695,27.7821,27.7821,372572.0
2024-03-12 15:15:00,28.62,28.65,28.58,28.62,311300.0,27.7918,27.8209,27.7529,27.7918,311300.0
2024-03-12 15:20:00,28.61,28.63,28.61,28.63,256184.0,27.7821,27.8015,27.7821,27.8015,256184.0
2024-03-12 15:25:00,28.63,28.7,28.63,28.67,347022.0,27.8015,27.8695,27.8015,27.8403,347022.0
2024-03-12 15:30:00,28.67,28.74,28.56,28.57,722813.0,27.8403,27.9083,27.7335,27.7432,722813.0
2024-03-12 15:35:00,28.57,28.6,28.52,28.59,759060.0,27.7432,27.7724,27.6947,27.7626,759060.0
2024-03-12 15:40:00,28.6,28.64,28.58,28.63,593181.0,27.7724,27.8112,27.7529,27.8015,593181.0
2024-03-12 15:45:00,28.63,28.63,28.55,28.57,466333.0,27.8015,27.8015,27.7238,27.7432,466333.0
2024-03-12 15:50:00,28.57,28.7,28.55,28.68,1000728.0,27.7432,27.8695,27.7238,27.85,1000728.0
2024-03-12 15:55:00,28.68,28.78,28.67,28.76,1700084.0,27.85,27.9471,27.8403,27.9277,1700084.0
2024-03-13 09:30:00,28.74,28.87,28.47,28.76,671063.0,27.9083,28.0345,27.6461,27.9277,671063.0
2024-03-13 09:35:00,28.76,28.85,28.51,28.61,453655.0,27.9277,28.0151,27.685,27.7821,453655.0
2024-03-13 09:40:00,28.62,28.67,28.44,28.46,372582.0,27.7918,27.8403,27.617,27.6364,372582.0
2024-03-13 09:45:00,28.46,28.66,28.46,28.63,382247.0,27.6364,27.8306,27.6364,27.8015,382247.0
2024-03-13 09:50:00,28.62,28.68,28.55,28.59,225017.0,27.7918,27.85,27.7238,27.7626,225017.0
2024-03-13 09:55:00,28.59,28.6,28.44,28.47,414957.0,27.7626,27.7724,27.617,27.6461,414957.0
2024-03-13 10:00:00,28.46,28.56,28.4,28.49,277683.0,27.6364,27.7335,27.5781,27.6655,277683.0
2024-03-13 10:05:00,28.48,28.5,28.36,28.4,375046.0,27.6558,27.6752,27.5393,27.5781,375046.0
2024-03-13 10:10:00,28.4,28.64,28.39,28.62,679448.0,27.5781,27.8112,27.5684,27.7918,679448.0
2024-03-13 10:15:00,28.63,28.75,28.61,28.74,220691.0,27.8015,27.918,27.7821,27.9083,220691.0
2024-03-13 10:20:00,28.74,28.78,28.46,28.46,305852.0,27.9083,27.9471,27.6364,27.6364,305852.0
2024-03-13 10:25:00,28.46,28.61,28.42,28.55,325622.0,27.6364,27.7821,27.5976,27.7238,325622.0
2024-03-13 10:30:00,28.55,28.65,28.52,28.65,105255.0,27.7238,27.8209,27.6947,27.8209,105255.0
2024-03-13 10:35:00,28.65,28.76,28.64,28.7,152655.0,27.8209,27.9277,27.8112,27.8695,152655.0
2024-03-13 10:40:00,28.69,28.76,28.67,28.72,133786.0,27.8597,27.9277,27.8403,27.8889,133786.0
2024-03-13 10:45:00,28.71,28.82,28.71,28.8,150753.0,27.8792,27.986,27.8792,27.9666,150753.0
2024-03-13 10:50:00,28.8,28.83,28.66,28.68,172835.0,27.9666,27.9957,27.8306,27.85,172835.0
2024-03-13 10:55:00,28.68,28.71,28.61,28.66,142295.0,27.85,27.8792,27.7821,27.8306,142295.0
2024-03-13 11:00:00,28.66,28.73,28.63,28.68,125020.0,27.8306,27.8986,27.8015,27.85,125020.0
2024-03-13 11:05:00,28.68,28.73,28.61,28.7,176447.0,27.85,27.8986,27.7821,27.8695,176447.0
2024-03-13 11:10:00,28.69,28.85,28.68,28.85,127774.0,27.8597,28.0151,27.85,28.0151,127774.0
2024-03-13 11:15:00,28.83,28.91,28.79,28.8,172759.0,27.9957,28.0734,27.9569,27.9666,172759.0
2024-03-13 11:20:00,28.81,28.81,28.7,28.71,96967.0,27.9763,27.9763,27.8695,27.8792,96967.0
2024-03-13 11:25:00,28.7,28.73,28.65,28.72,159837.0,27.8695,27.8986,27.8209,27.8889,159837.0
2024-03-13 11:30:00,28.73,28.79,28.66,28.67,211685.0,27.8986,27.9569,27.8306,27.8403,211685.0
2024-03-13 11:35:00,28.67,28.79,28.66,28.77,159029.0,27.8403,27.9569,27.8306,27.9374,159029.0
2024-03-13 11:40:00,28.77,28.89,28.76,28.87,129686.0,27.9374,28.054,27.9277,28.0345,129686.0
2024-03-13 11:45:00,28.87,28.95,28.86,28.91,166612.0,28.0345,28.1122,28.0248,28.0734,166612.0
2024-03-13 11:50:00,28.9,28.92,28.81,28.82,86271.0,28.0637,28.0831,27.9763,27.986,86271.0
2024-03-13 11:55:00,28.82,28.89,28.81,28.83,203091.0,27.986,28.054,27.9763,27.9957,203091.0
2024-03-13 12:00:00,28.83,28.84,28.8,28.83,63539.0,27.9957,28.0054,27.9666,27.9957,63539.0
2024-03-13 12:05:00,28.82,28.82,28.75,28.76,85325.0,27.986,27.986,27.918,27.9277,85325.0
2024-03-13 12:10:00,28.76,28.96,28.73,28.94,361691.0,27.9277,28.1219,27.8986,28.1025,361691.0
2024-03-13 12:15:00,28.94,28.94,28.89,28.92,153534.0,28.1025,28.1025,28.054,28.0831,153534.0
2024-03-13 12:20:00,28.93,28.98,28.83,28.85,98671.0,28.0928,28.1414,27.9957,28.0151,98671.0
2024-03-13 12:25:00,28.85,28.86,28.79,28.81,88274.0,28.0151,28.0248,27.9569,27.9763,88274.0
2024-03-13 12:30:00,28.8,28.8,28.75,28.8,75565.0,27.9666,27.9666,27.918,27.9666,75565.0
2024-03-13 12:35:00,28.79,28.82,28.74,28.77,117963.0,27.9569,27.986,27.9083,27.9374,117963.0
2024-03-13 12:40:00,28.77,28.85,28.76,28.8,175307.0,27.9374,28.0151,27.9277,27.9666,175307.0
2024-03-13 12:45:00,28.8,28.89,28.77,28.88,145031.0,27.9666,28.054,27.9374,28.0443,145031.0
2024-03-13 12:50:00,28.88,28.91,28.83,28.84,112000.0,28.0443,28.0734,27.9957,28.0054,112000.0
2024-03-13 12:55:00,28.84,28.85,28.71,28.72,150920.0,28.0054,28.0151,27.8792,27.8889,150920.0
2024-03-13 13:00:00,28.72,28.82,28.72,28.75,158038.0,27.8889,27.986,27.8889,27.918,158038.0
2024-03-13 13:05:00,28.75,28.75,28.68,28.71,181218.0,27.918,27.918,27.85,27.8792,181218.0
2024-03-13 13:10:00,28.71,28.72,28.67,28.7,123999.0,27.8792,27.8889,27.8403,27.8695,123999.0
2024-03-13 13:15:00,28.7,28.72,28.62,28.65,139609.0,27.8695,27.8889,27.7918,27.8209,139609.0
2024-03-13 13:20:00,28.65,28.76,28.63,28.73,109231.0,27.8209,27.9277,27.8015,27.8986,109231.0
2024-03-13 13:25:00,28.73,28.75,28.7,28.71,52994.0,27.8986,27.918,27.8695,27.8792,52994.0
2024-03-13 13:30:00,28.71,28.78,28.6,28.6,218016.0,27.8792,27.9471,27.7724,27.7724,218016.0
2024-03-13 13:35:00,28.61,28.74,28.6,28.71,130089.0,27.7821,27.9083,27.7724,27.8792,130089.0
2024-03-13 13:40:00,28.71,28.74,28.69,28.74,54975.0,27.8792,27.9083,27.8597,27.9083,54975.0
2024-03-13 13:45:00,28.73,28.74,28.64,28.65,79944.0,27.8986,27.9083,27.8112,27.8209,79944.0
2024-03-13 13:50:00,28.64,28.68,28.63,28.67,73926.0,27.8112,27.85,27.8015,27.8403,73926.0
2024-03-13 13:55:00,28.67,28.69,28.64,28.65,51754.0,27.8403,27.8597,27.8112,27.8209,51754.0
2024-03-13 14:00:00,28.64,28.68,28.63,28.66,92030.0,27.8112,27.85,27.8015,27.8306,92030.0
2024-03-13 14:05:00,28.66,28.66,28.6,28.61,82180.0,27.8306,27.8306,27.7724,27.7821,82180.0
2024-03-13 14:10:00,28.6,28.61,28.53,28.54,151015.0,27.7724,27.7821,27.7044,27.7141,151015.0
2024-03-13 14:15:00,28.54,28.64,28.53,28.58,175709.0,27.7141,27.8112,27.7044,27.7529,175709.0
2024-03-13 14:20:00,28.58,28.59,28.54,28.55,88443.0,27.7529,27.7626,27.7141,27.7238,88443.0
2024-03-13 14:25:00,28.55,28.61,28.54,28.55,92434.0,27.7238,27.7821,27.7141,27.7238,92434.0
2024-03-13 14:30:00,28.54,28.58,28.5,28.51,227801.0,27.7141,27.7529,27.6752,27.685,227801.0
2024-03-13 14:35:00,28.51,28.52,28.44,28.45,224802.0,27.685,27.6947,27.617,27.6267,224802.0
2024-03-13 14:40:00,28.46,28.46,28.4,28.43,176240.0,27.6364,27.6364,27.5781,27.6073,176240.0
2024-03-13 14:45:00,28.43,28.44,28.4,28.41,144326.0,27.6073,27.617,27.5781,27.5879,144326.0
2024-03-13 14:50:00,28.41,28.45,28.4,28.43,191889.0,27.5879,27.6267,27.5781,27.6073,191889.0
2024-03-13 14:55:00,28.44,28.45,28.41,28.42,131727.0,27.617,27.6267,27.5879,27.5976,131727.0
2024-03-13 15:00:00,28.42,28.44,28.4,28.41,113711.0,27.5976,27.617,27.5781,27.5879,113711.0
2024-03-13 15:05:00,28.41,28.42,28.35,28.42,211934.0,27.5879,27.5976,27.5296,27.5976,211934.0
2024-03-13 15:10:00,28.42,28.44,28.41,28.41,78248.0,27.5976,27.617,27.5879,27.5879,78248.0
2024-03-13 15:15:00,28.42,28.45,28.41,28.42,132758.0,27.5976,27.6267,27.5879,27.5976,132758.0
2024-03-13 15:20:00,28.42,28.43,28.4,28.43,133507.0,27.5976,27.6073,27.5781,27.6073,133507.0
2024-03-13 15:25:00,28.43,28.43,28.29,28.32,307303.0,27.6073,27.6073,27.4713,27.5005,307303.0
2024-03-13 15:30:00,28.31,28.39,28.3,28.37,384346.0,27.4907,27.5684,27.481,27.549,384346.0
2024-03-13 15:35:00,28.37,28.38,28.29,28.29,232615.0,27.549,27.5587,27.4713,27.4713,232615.0
2024-03-13 15:40:00,28.29,28.29,28.2,28.21,369260.0,27.4713,27.4713,27.3839,27.3936,369260.0
2024-03-13 15:45:00,28.21,28.23,28.19,28.2,456732.0,27.3936,27.4131,27.3742,27.3839,456732.0
2024-03-13 15:50:00,28.2,28.25,28.14,28.25,889564.0,27.3839,27.4325,27.3257,27.4325,889564.0
2024-03-13 15:55:00,28.24,28.3,28.21,28.27,1254455.0,27.4228,27.481,27.3936,27.4519,1254455.0
2024-03-14 09:30:00,28.23,28.25,27.83,27.92,389596.0,27.4131,27.4325,27.0246,27.112,389596.0
2024-03-14 09:35:00,27.93,28.05,27.92,27.96,113439.0,27.1217,27.2383,27.112,27.1509,113439.0
2024-03-14 09:40:00,27.96,28.12,27.95,28.07,142669.0,27.1509,27.3062,27.1412,27.2577,142669.0
2024-03-14 09:45:00,28.08,28.19,28.01,28.01,118801.0,27.2674,27.3742,27.1994,27.1994,118801.0
2024-03-14 09:50:00,28.01,28.11,27.96,28.1,105279.0,27.1994,27.2965,27.1509,27.2868,105279.0
2024-03-14 09:55:00,28.1,28.2,28.1,28.16,238975.0,27.2868,27.3839,27.2868,27.3451,238975.0
2024-03-14 10:00:00,28.17,28.21,28.04,28.05,164700.0,27.3548,27.3936,27.2286,27.2383,164700.0
2024-03-14 10:05:00,28.06,28.09,27.95,28.0,131341.0,27.248,27.2771,27.1412,27.1897,131341.0
2024-03-14 10:10:00,27.99,28.01,27.94,27.97,71954.0,27.18,27.1994,27.1315,27.1606,71954.0
2024-03-14 10:15:00,27.97,28.02,27.94,27.99,84374.0,27.1606,27.2091,27.1315,27.18,84374.0
2024-03-14 10:20:00,27.99,28.01,27.93,27.94,54619.0,27.18,27.1994,27.1217,27.1315,54619.0
2024-03-14 10:25:00,27.93,27.98,27.93,27.96,71378.0,27.1217,27.1703,27.1217,27.1509,71378.0
2024-03-14 10:30:00,27.96,28.0,27.92,27.93,92633.0,27.1509,27.1897,27.112,27.1217,92633.0
2024-03-14 10:35:00,27.92,27.98,27.9,27.96,61640.0,27.112,27.1703,27.0926,27.1509,61640.0
2024-03-14 10:40:00,27.96,27.97,27.91,27.92,57291.0,27.1509,27.1606,27.1023,27.112,57291.0
2024-03-14 10:45:00,27.93,27.97,27.91,27.92,51153.0,27.1217,27.1606,27.1023,27.112,51153.0
2024-03-14 10:50:00,27.91,27.92,27.84,27.85,161500.0,27.1023,27.112,27.0343,27.0441,161500.0
2024-03-14 10:55:00,27.84,27.88,27.77,27.8,215266.0,27.0343,27.0732,26.9664,26.9955,215266.0
2024-03-14 11:00:00,27.8,27.85,27.79,27.82,74536.0,26.9955,27.0441,26.9858,27.0149,74536.0
2024-03-14 11:05:00,27.82,27.89,27.81,27.89,82384.0,27.0149,27.0829,27.0052,27.0829,82384.0
2024-03-14 11:10:00,27.89,27.96,27.89,27.94,79020.0,27.0829,27.1509,27.0829,27.1315,79020.0
2024-03-14 11:15:00,27.95,27.95,27.92,27.93,93760.0,27.1412,27.1412,27.112,27.1217,93760.0
2024-03-14 11:20:00,27.93,27.94,27.85,27.85,88348.0,27.1217,27.1315,27.0441,27.0441,88348.0
2024-03-14 11:25:00,27.85,27.86,27.76,27.79,107395.0,27.0441,27.0538,26.9567,26.9858,107395.0
2024-03-14 11:30:00,27.79,27.84,27.77,27.79,105651.0,26.9858,27.0343,26.9664,26.9858,105651.0
2024-03-14 11:35:00,27.79,27.89,27.76,27.88,54417.0,26.9858,27.0829,26.9567,27.0732,54417.0
2024-03-14 11:40:00,27.88,27.91,27.85,27.89,76132.0,27.0732,27.1023,27.0441,27.0829,76132.0
2024-03-14 11:45:00,27.89,27.95,27.88,27.93,76448.0,27.0829,27.1412,27.0732,27.1217,76448.0
2024-03-14 11:50:00,27.92,27.94,27.87,27.93,43405.0,27.112,27.1315,27.0635,27.1217,43405.0
2024-03-14 11:55:00,27.93,27.98,27.91,27.96,79981.0,27.1217,27.1703,27.1023,27.1509,79981.0
2024-03-14 12:00:00,27.96,28.05,27.96,28.05,75298.0,27.1509,27.2383,27.1509,27.2383,75298.0
2024-03-14 12:05:00,28.04,28.05,27.96,27.98,59905.0,27.2286,27.2383,27.1509,27.1703,59905.0
2024-03-14 12:10:00,27.98,27.98,27.9,27.95,76890.0,27.1703,27.1703,27.0926,27.1412,76890.0
2024-03-14 12:15:00,27.95,27.96,27.93,27.93,34062.0,27.1412,27.1509,27.1217,27.1217,34062.0
2024-03-14 12:20:00,27.93,27.99,27.91,27.97,66511.0,27.1217,27.18,27.1023,27.1606,66511.0
2024-03-14 12:25:00,27.97,28.01,27.93,27.94,93059.0,27.1606,27.1994,27.1217,27.1315,93059.0
2024-03-14 12:30:00,27.93,27.93,27.89,27.89,48640.0,27.1217,27.1217,27.0829,27.0829,48640.0
2024-03-14 12:35:00,27.89,27.93,27.87,27.93,46041.0,27.0829,27.1217,27.0635,27.1217,46041.0
2024-03-14 12:40:00,27.93,27.96,27.91,27.91,79058.0,27.1217,27.1509,27.1023,27.1023,79058.0
2024-03-14 12:45:00,27.92,27.93,27.87,27.88,72363.0,27.112,27.1217,27.0635,27.0732,72363.0
2024-03-14 12:50:00,27.88,27.92,27.84,27.87,41659.0,27.0732,27.112,27.0343,27.0635,41659.0
2024-03-14 12:55:00,27.86,27.94,27.85,27.91,39833.0,27.0538,27.1315,27.0441,27.1023,39833.0
2024-03-14 13:00:00,27.91,27.92,27.88,27.9,28194.0,27.1023,27.112,27.0732,27.0926,28194.0
2024-03-14 13:05:00,27.89,27.95,27.88,27.91,60056.0,27.0829,27.1412,27.0732,27.1023,60056.0
2024-03-14 13:10:00,27.91,27.93,27.89,27.91,34332.0,27.1023,27.1217,27.0829,27.1023,34332.0
2024-03-14 13:15:00,27.91,27.98,27.9,27.92,46203.0,27.1023,27.1703,27.0926,27.112,46203.0
2024-03-14 13:20:00,27.92,27.97,27.89,27.96,37960.0,27.112,27.1606,27.0829,27.1509,37960.0
2024-03-14 13:25:00,27.96,27.97,27.9,27.91,33221.0,27.1509,27.1606,27.0926,27.1023,33221.0
2024-03-14 13:30:00,27.91,27.97,27.89,27.96,77200.0,27.1023,27.1606,27.0829,27.1509,77200.0
2024-03-14 13:35:00,27.96,27.97,27.95,27.95,31643.0,27.1509,27.1606,27.1412,27.1412,31643.0
2024-03-14 13:40:00,27.95,28.0,27.94,27.97,52560.0,27.1412,27.1897,27.1315,27.1606,52560.0
2024-03-14 13:45:00,27.97,28.05,27.96,28.04,41952.0,27.1606,27.2383,27.1509,27.2286,41952.0
2024-03-14 13:50:00,28.04,28.07,28.02,28.05,42848.0,27.2286,27.2577,27.2091,27.2383,42848.0
2024-03-14 13:55:00,28.05,28.06,27.97,27.99,43174.0,27.2383,27.248,27.1606,27.18,43174.0
2024-03-14 14:00:00,27.99,28.04,27.95,28.02,59131.0,27.18,27.2286,27.1412,27.2091,59131.0
2024-03-14 14:05:00,28.02,28.03,27.96,27.99,53882.0,27.2091,27.2188,27.1509,27.18,53882.0
2024-03-14 14:10:00,27.99,28.0,27.96,27.98,44657.0,27.18,27.1897,27.1509,27.1703,44657.0
2024-03-14 14:15:00,27.99,28.04,27.97,28.04,57201.0,27.18,27.2286,27.1606,27.2286,57201.0
2024-03-14 14:20:00,28.04,28.06,28.03,28.03,29364.0,27.2286,27.248,27.2188,27.2188,29364.0
2024-03-14 14:25:00,28.04,28.07,28.02,28.05,43184.0,27.2286,27.2577,27.2091,27.2383,43184.0
2024-03-14 14:30:00,28.05,28.05,27.97,28.0,75794.0,27.2383,27.2383,27.1606,27.1897,75794.0
2024-03-14 14:35:00,28.0,28.0,27.96,28.0,25587.0,27.1897,27.1897,27.1509,27.1897,25587.0
2024-03-14 14:40:00,28.0,28.05,27.98,28.05,33759.0,27.1897,27.2383,27.1703,27.2383,33759.0
2024-03-14 14:45:00,28.05,28.09,28.02,28.09,52031.0,27.2383,27.2771,27.2091,27.2771,52031.0
2024-03-14 14:50:00,28.08,28.09,28.05,28.07,49222.0,27.2674,27.2771,27.2383,27.2577,49222.0
2024-03-14 14:55:00,28.07,28.07,28.01,28.04,51858.0,27.2577,27.2577,27.1994,27.2286,51858.0
2024-03-14 15:00:00,28.03,28.05,28.01,28.02,36320.0,27.2188,27.2383,27.1994,27.2091,36320.0
2024-03-14 15:05:00,28.02,28.02,27.93,27.94,51238.0,27.2091,27.2091,27.1217,27.1315,51238.0
2024-03-14 15:10:00,27.93,27.99,27.93,27.98,68080.0,27.1217,27.18,27.1217,27.1703,68080.0
2024-03-14 15:15:00,27.98,28.01,27.97,27.99,100603.0,27.1703,27.1994,27.1606,27.18,100603.0
2024-03-14 15:20:00,27.99,28.01,27.95,28.01,69175.0,27.18,27.1994,27.1412,27.1994,69175.0
2024-03-14 15:25:00,28.0,28.02,27.96,28.0,60592.0,27.1897,27.2091,27.1509,27.1897,60592.0
2024-03-14 15:30:00,28.0,28.05,27.98,28.04,102351.0,27.1897,27.2383,27.1703,27.2286,102351.0
2024-03-14 15:35:00,28.05,28.07,28.02,28.04,131506.0,27.2383,27.2577,27.2091,27.2286,131506.0
2024-03-14 15:40:00,28.04,28.05,27.99,27.99,129821.0,27.2286,27.2383,27.18,27.18,129821.0
2024-03-14 15:45:00,28.0,28.07,27.98,28.05,183056.0,27.1897,27.2577,27.1703,27.2383,183056.0
2024-03-14 15:50:00,28.05,28.15,28.04,28.12,358550.0,27.2383,27.3354,27.2286,27.3062,358550.0
2024-03-14 15:55:00,28.12,28.18,28.1,28.11,656723.0,27.3062,27.3645,27.2868,27.2965,656723.0
2024-03-15 09:30:00,28.02,28.27,28.0,28.17,589472.0,27.2091,27.4519,27.1897,27.3548,589472.0
2024-03-15 09:35:00,28.14,28.25,28.08,28.09,93623.0,27.3257,27.4325,27.2674,27.2771,93623.0
2024-03-15 09:40:00,28.1,28.34,28.1,28.24,113014.0,27.2868,27.5199,27.2868,27.4228,113014.0
2024-03-15 09:45:00,28.24,28.28,28.17,28.22,113200.0,27.4228,27.4616,27.3548,27.4034,113200.0
2024-03-15 09:50:00,28.21,28.29,28.13,28.14,67694.0,27.3936,27.4713,27.316,27.3257,67694.0
2024-03-15 09:55:00,28.13,28.21,28.13,28.15,38132.0,27.316,27.3936,27.316,27.3354,38132.0
2024-03-15 10:00:00,28.14,28.25,28.11,28.2,65617.0,27.3257,27.4325,27.2965,27.3839,65617.0
2024-03-15 10:05:00,28.21,28.25,28.19,28.24,46097.0,27.3936,27.4325,27.3742,27.4228,46097.0
2024-03-15 10:10:00,28.24,28.29,28.2,28.28,38380.0,27.4228,27.4713,27.3839,27.4616,38380.0
2024-03-15 10:15:00,28.29,28.3,28.17,28.19,58995.0,27.4713,27.481,27.3548,27.3742,58995.0
2024-03-15 10:20:00,28.18,28.18,28.06,28.08,80151.0,27.3645,27.3645,27.248,27.2674,80151.0
2024-03-15 10:25:00,28.09,28.16,28.06,28.1,64633.0,27.2771,27.3451,27.248,27.2868,64633.0
2024-03-15 10:30:00,28.09,28.11,28.03,28.04,89863.0,27.2771,27.2965,27.2188,27.2286,89863.0
2024-03-15 10:35:00,28.03,28.15,28.02,28.11,61600.0,27.2188,27.3354,27.2091,27.2965,61600.0
2024-03-15 10:40:00,28.11,28.11,28.04,28.05,44221.0,27.2965,27.2965,27.2286,27.2383,44221.0
2024-03-15 10:45:00,28.05,28.08,28.02,28.08,52583.0,27.2383,27.2674,27.2091,27.2674,52583.0
2024-03-15 10:50:00,28.08,28.12,28.03,28.1,41171.0,27.2674,27.3062,27.2188,27.2868,41171.0
2024-03-15 10:55:00,28.11,28.12,28.06,28.09,39720.0,27.2965,27.3062,27.248,27.2771,39720.0
2024-03-15 11:00:00,28.1,28.12,28.05,28.08,58470.0,27.2868,27.3062,27.2383,27.2674,58470.0
2024-03-15 11:05:00,28.08,28.11,28.06,28.1,24697.0,27.2674,27.2965,27.248,27.2868,24697.0
2024-03-15 11:10:00,28.1,28.17,28.08,28.17,62872.0,27.2868,27.3548,27.2674,27.3548,62872.0
2024-03-15 11:15:00,28.15,28.23,28.15,28.23,47235.0,27.3354,27.4131,27.3354,27.4131,47235.0
2024-03-15 11:20:00,28.23,28.27,28.22,28.24,65758.0,27.4131,27.4519,27.4034,27.4228,65758.0
2024-03-15 11:25:00,28.25,28.27,28.22,28.24,48023.0,27.4325,27.4519,27.4034,27.4228,48023.0
2024-03-15 11:30:00,28.23,28.24,28.2,28.21,39713.0,27.4131,27.4228,27.3839,27.3936,39713.0
2024-03-15 11:35:00,28.21,28.24,28.19,28.23,45224.0,27.3936,27.4228,27.3742,27.4131,45224.0
2024-03-15 11:40:00,28.23,28.24,28.18,28.19,35331.0,27.4131,27.4228,27.3645,27.3742,35331.0
2024-03-15 11:45:00,28.19,28.19,28.14,28.15,37394.0,27.3742,27.3742,27.3257,27.3354,37394.0
2024-03-15 11:50:00,28.15,28.19,28.14,28.17,43759.0,27.3354,27.3742,27.3257,27.3548,43759.0
2024-03-15 11:55:00,28.17,28.21,28.15,28.19,26023.0,27.3548,27.3936,27.3354,27.3742,26023.0
2024-03-15 12:00:00,28.19,28.22,28.17,28.21,32706.0,27.3742,27.4034,27.3548,27.3936,32706.0
2024-03-15 12:05:00,28.21,28.21,28.16,28.18,32192.0,27.3936,27.3936,27.3451,27.3645,32192.0
2024-03-15 12:10:00,28.18,28.2,28.14,28.14,32449.0,27.3645,27.3839,27.3257,27.3257,32449.0
2024-03-15 12:15:00,28.14,28.16,28.11,28.12,22933.0,27.3257,27.3451,27.2965,27.3062,22933.0
2024-03-15 12:20:00,28.12,28.16,28.11,28.14,32266.0,27.3062,27.3451,27.2965,27.3257,32266.0
2024-03-15 12:25:00,28.14,28.16,28.12,28.14,33020.0,27.3257,27.3451,27.3062,27.3257,33020.0
2024-03-15 12:30:00,28.14,28.16,28.11,28.12,37723.0,27.3257,27.3451,27.2965,27.3062,37723.0
2024-03-15 12:35:00,28.13,28.13,28.07,28.09,59839.0,27.316,27.316,27.2577,27.2771,59839.0
2024-03-15 12:40:00,28.08,28.11,28.07,28.09,56238.0,27.2674,27.2965,27.2577,27.2771,56238.0
2024-03-15 12:45:00,28.1,28.1,28.06,28.08,38571.0,27.2868,27.2868,27.248,27.2674,38571.0
2024-03-15 12:50:00,28.08,28.11,28.04,28.05,46895.0,27.2674,27.2965,27.2286,27.2383,46895.0
2024-03-15 12:55:00,28.05,28.06,28.0,28.03,127405.0,27.2383,27.248,27.1897,27.2188,127405.0
2024-03-15 13:00:00,28.03,28.07,28.0,28.03,79967.0,27.2188,27.2577,27.1897,27.2188,79967.0
2024-03-15 13:05:00,28.03,28.03,27.96,28.0,162509.0,27.2188,27.2188,27.1509,27.1897,162509.0
2024-03-15 13:10:00,28.0,28.07,28.0,28.06,59017.0,27.1897,27.2577,27.1897,27.248,59017.0
2024-03-15 13:15:00,28.06,28.09,28.03,28.07,61560.0,27.248,27.2771,27.2188,27.2577,61560.0
2024-03-15 13:20:00,28.06,28.1,28.05,28.08,33320.0,27.248,27.2868,27.2383,27.2674,33320.0
2024-03-15 13:25:00,28.08,28.09,28.0,28.0,56556.0,27.2674,27.2771,27.1897,27.1897,56556.0
2024-03-15 13:30:00,28.01,28.05,28.0,28.03,59662.0,27.1994,27.2383,27.1897,27.2188,59662.0
2024-03-15 13:35:00,28.03,28.04,28.01,28.04,49763.0,27.2188,27.2286,27.1994,27.2286,49763.0
2024-03-15 13:40:00,28.04,28.06,28.01,28.03,73310.0,27.2286,27.248,27.1994,27.2188,73310.0
2024-03-15 13:45:00,28.05,28.06,27.99,28.0,73837.0,27.2383,27.248,27.18,27.1897,73837.0
2024-03-15 13:50:00,28.0,28.08,27.99,28.08,42593.0,27.1897,27.2674,27.18,27.2674,42593.0
2024-03-15 13:55:00,28.07,28.12,28.07,28.12,31186.0,27.2577,27.3062,27.2577,27.3062,31186.0
2024-03-15 14:00:00,28.11,28.13,28.08,28.09,44221.0,27.2965,27.316,27.2674,27.2771,44221.0
2024-03-15 14:05:00,28.1,28.11,28.06,28.1,67371.0,27.2868,27.2965,27.248,27.2868,67371.0
2024-03-15 14:10:00,28.09,28.13,28.08,28.08,66048.0,27.2771,27.316,27.2674,27.2674,66048.0
2024-03-15 14:15:00,28.09,28.12,28.07,28.1,48637.0,27.2771,27.3062,27.2577,27.2868,48637.0
2024-03-15 14:20:00,28.11,28.15,28.09,28.1,72645.0,27.2965,27.3354,27.2771,27.2868,72645.0
2024-03-15 14:25:00,28.1,28.13,28.09,28.12,76441.0,27.2868,27.316,27.2771,27.3062,76441.0
2024-03-15 14:30:00,28.12,28.19,28.1,28.14,126488.0,27.3062,27.3742,27.2868,27.3257,126488.0
2024-03-15 14:35:00,28.14,28.18,28.12,28.17,66525.0,27.3257,27.3645,27.3062,27.3548,66525.0
2024-03-15 14:40:00,28.18,28.21,28.16,28.2,51910.0,27.3645,27.3936,27.3451,27.3839,51910.0
2024-03-15 14:45:00,28.2,28.22,28.17,28.18,46776.0,27.3839,27.4034,27.3548,27.3645,46776.0
2024-03-15 14:50:00,28.18,28.24,28.17,28.23,46284.0,27.3645,27.4228,27.3548,27.4131,46284.0
2024-03-15 14:55:00,28.23,28.23,28.2,28.2,43813.0,27.4131,27.4131,27.3839,27.3839,43813.0
2024-03-15 15:00:00,28.21,28.26,28.2,28.26,44228.0,27.3936,27.4422,27.3839,27.4422,44228.0
2024-03-15 15:05:00,28.26,28.3,28.25,28.27,49832.0,27.4422,27.481,27.4325,27.4519,49832.0
2024-03-15 15:10:00,28.27,28.28,28.25,28.27,57009.0,27.4519,27.4616,27.4325,27.4519,57009.0
2024-03-15 15:15:00,28.27,28.3,28.21,28.21,141231.0,27.4519,27.481,27.3936,27.3936,141231.0
2024-03-15 15:20:00,28.21,28.21,28.14,28.15,39196.0,27.3936,27.3936,27.3257,27.3354,39196.0
2024-03-15 15:25:00,28.15,28.16,28.12,28.13,47827.0,27.3354,27.3451,27.3062,27.316,47827.0
2024-03-15 15:30:00,28.14,28.16,28.11,28.13,110009.0,27.3257,27.3451,27.2965,27.316,110009.0
2024-03-15 15:35:00,28.14,28.19,28.14,28.16,69663.0,27.3257,27.3742,27.3257,27.3451,69663.0
2024-03-15 15:40:00,28.16,28.19,28.13,28.18,109468.0,27.3451,27.3742,27.316,27.3645,109468.0
2024-03-15 15:45:00,28.17,28.3,28.15,28.3,247367.0,27.3548,27.481,27.3354,27.481,247367.0
2024-03-15 15:50:00,28.3,28.3,28.19,28.27,275393.0,27.481,27.481,27.3742,27.4519,275393.0
2024-03-15 15:55:00,28.27,28.37,28.26,28.34,1026397.0,27.4519,27.549,27.4422,27.5199,1026397.0
2024-03-18 09:30:00,28.25,28.32,28.12,28.19,200691.0,27.4325,27.5005,27.3062,27.3742,200691.0
2024-03-18 09:35:00,28.18,28.18,28.03,28.03,68741.0,27.3645,27.3645,27.2188,27.2188,68741.0
2024-03-18 09:40:00,28.03,28.06,27.96,27.98,103057.0,27.2188,27.248,27.1509,27.1703,103057.0
2024-03-18 09:45:00,27.98,28.03,27.9,27.93,148705.0,27.1703,27.2188,27.0926,27.1217,148705.0
2024-03-18 09:50:00,27.94,28.02,27.89,28.01,72874.0,27.1315,27.2091,27.0829,27.1994,72874.0
2024-03-18 09:55:00,28.0,28.08,27.97,28.07,43904.0,27.1897,27.2674,27.1606,27.2577,43904.0
2024-03-18 10:00:00,28.07,28.08,28.0,28.04,61288.0,27.2577,27.2674,27.1897,27.2286,61288.0
2024-03-18 10:05:00,28.04,28.04,27.97,28.02,49061.0,27.2286,27.2286,27.1606,27.2091,49061.0
2024-03-18 10:10:00,28.02,28.06,28.0,28.03,58852.0,27.2091,27.248,27.1897,27.2188,58852.0
2024-03-18 10:15:00,28.03,28.04,27.99,28.0,34540.0,27.2188,27.2286,27.18,27.1897,34540.0
2024-03-18 10:20:00,28.0,28.0,27.93,27.95,79208.0,27.1897,27.1897,27.1217,27.1412,79208.0
2024-03-18 10:25:00,27.95,28.0,27.89,27.92,131013.0,27.1412,27.1897,27.0829,27.112,131013.0
2024-03-18 10:30:00,27.92,27.96,27.9,27.96,73021.0,27.112,27.1509,27.0926,27.1509,73021.0
2024-03-18 10:35:00,27.96,28.06,27.96,28.05,105626.0,27.1509,27.248,27.1509,27.2383,105626.0
2024-03-18 10:40:00,28.05,28.07,28.01,28.06,113653.0,27.2383,27.2577,27.1994,27.248,113653.0
2024-03-18 10:45:00,28.06,28.09,28.01,28.05,66219.0,27.248,27.2771,27.1994,27.2383,66219.0
2024-03-18 10:50:00,28.05,28.09,28.01,28.02,58381.0,27.2383,27.2771,27.1994,27.2091,58381.0
2024-03-18 10:55:00,28.01,28.04,27.99,28.02,108427.0,27.1994,27.2286,27.18,27.2091,108427.0
2024-03-18 11:00:00,28.01,28.03,27.91,28.02,183025.0,27.1994,27.2188,27.1023,27.2091,183025.0
2024-03-18 11:05:00,28.02,28.04,27.98,27.99,62421.0,27.2091,27.2286,27.1703,27.18,62421.0
2024-03-18 11:10:00,27.99,28.04,27.98,28.01,59042.0,27.18,27.2286,27.1703,27.1994,59042.0
2024-03-18 11:15:00,28.0,28.02,27.97,27.98,57423.0,27.1897,27.2091,27.1606,27.1703,57423.0
2024-03-18 11:20:00,27.98,28.04,27.97,28.03,51808.0,27.1703,27.2286,27.1606,27.2188,51808.0
2024-03-18 11:25:00,28.03,28.03,27.96,27.98,79540.0,27.2188,27.2188,27.1509,27.1703,79540.0
2024-03-18 11:30:00,27.98,27.99,27.93,27.94,96789.0,27.1703,27.18,27.1217,27.1315,96789.0
2024-03-18 11:35:00,27.93,28.0,27.91,27.98,44060.0,27.1217,27.1897,27.1023,27.1703,44060.0
2024-03-18 11:40:00,27.98,28.03,27.97,28.02,34566.0,27.1703,27.2188,27.1606,27.2091,34566.0
2024-03-18 11:45:00,28.02,28.02,27.99,28.01,23754.0,27.2091,27.2091,27.18,27.1994,23754.0
2024-03-18 11:50:00,28.01,28.01,27.95,27.96,20547.0,27.1994,27.1994,27.1412,27.1509,20547.0
2024-03-18 11:55:00,27.96,28.02,27.95,27.99,34570.0,27.1509,27.2091,27.1412,27.18,34570.0
2024-03-18 12:00:00,28.0,28.0,27.97,27.98,20178.0,27.1897,27.1897,27.1606,27.1703,20178.0
2024-03-18 12:05:00,27.98,28.04,27.97,28.0,27611.0,27.1703,27.2286,27.1606,27.1897,27611.0
2024-03-18 12:10:00,28.0,28.04,27.99,28.04,34591.0,27.1897,27.2286,27.18,27.2286,34591.0
2024-03-18 12:15:00,28.03,28.04,28.0,28.0,28127.0,27.2188,27.2286,27.1897,27.1897,28127.0
2024-03-18 12:20:00,28.01,28.02,27.99,28.01,29125.0,27.1994,27.2091,27.18,27.1994,29125.0
2024-03-18 12:25:00,28.02,28.02,27.99,28.0,33839.0,27.2091,27.2091,27.18,27.1897,33839.0
2024-03-18 12:30:00,28.01,28.02,27.99,28.0,31354.0,27.1994,27.2091,27.18,27.1897,31354.0
2024-03-18 12:35:00,28.0,28.06,27.99,28.04,62739.0,27.1897,27.248,27.18,27.2286,62739.0
2024-03-18 12:40:00,28.04,28.06,28.02,28.05,46610.0,27.2286,27.248,27.2091,27.2383,46610.0
2024-03-18 12:45:00,28.05,28.07,28.03,28.06,30641.0,27.2383,27.2577,27.2188,27.248,30641.0
2024-03-18 12:50:00,28.06,28.07,28.0,28.01,36031.0,27.248,27.2577,27.1897,27.1994,36031.0
2024-03-18 12:55:00,28.0,28.01,27.94,27.96,76532.0,27.1897,27.1994,27.1315,27.1509,76532.0
2024-03-18 13:00:00,27.96,27.97,27.92,27.92,46392.0,27.1509,27.1606,27.112,27.112,46392.0
2024-03-18 13:05:00,27.93,27.96,27.92,27.95,21179.0,27.1217,27.1509,27.112,27.1412,21179.0
2024-03-18 13:10:00,27.94,28.0,27.94,27.98,28887.0,27.1315,27.1897,27.1315,27.1703,28887.0
2024-03-18 13:15:00,27.99,27.99,27.94,27.94,38815.0,27.18,27.18,27.1315,27.1315,38815.0
2024-03-18 13:20:00,27.94,28.01,27.94,28.0,139013.0,27.1315,27.1994,27.1315,27.1897,139013.0
2024-03-18 13:25:00,28.0,28.03,27.98,27.99,78155.0,27.1897,27.2188,27.1703,27.18,78155.0
2024-03-18 13:30:00,27.98,27.99,27.95,27.96,21026.0,27.1703,27.18,27.1412,27.1509,21026.0
2024-03-18 13:35:00,27.95,27.97,27.95,27.96,39268.0,27.1412,27.1606,27.1412,27.1509,39268.0
2024-03-18 13:40:00,27.96,28.0,27.96,28.0,30458.0,27.1509,27.1897,27.1509,27.1897,30458.0
2024-03-18 13:45:00,28.0,28.03,27.98,27.98,38105.0,27.1897,27.2188,27.1703,27.1703,38105.0
2024-03-18 13:50:00,27.99,28.03,27.99,28.0,21501.0,27.18,27.2188,27.18,27.1897,21501.0
2024-03-18 13:55:00,28.01,28.1,27.99,28.1,49561.0,27.1994,27.2868,27.18,27.2868,49561.0
2024-03-18 14:00:00,28.1,28.1,28.04,28.05,37915.0,27.2868,27.2868,27.2286,27.2383,37915.0
2024-03-18 14:05:00,28.04,28.06,28.0,28.05,35401.0,27.2286,27.248,27.1897,27.2383,35401.0
2024-03-18 14:10:00,28.05,28.07,28.03,28.04,17586.0,27.2383,27.2577,27.2188,27.2286,17586.0
2024-03-18 14:15:00,28.05,28.13,28.04,28.12,59017.0,27.2383,27.316,27.2286,27.3062,59017.0
2024-03-18 14:20:00,28.11,28.12,28.08,28.11,46829.0,27.2965,27.3062,27.2674,27.2965,46829.0
2024-03-18 14:25:00,28.1,28.11,28.07,28.09,39093.0,27.2868,27.2965,27.2577,27.2771,39093.0
2024-03-18 14:30:00,28.09,28.1,28.07,28.09,26191.0,27.2771,27.2868,27.2577,27.2771,26191.0
2024-03-18 14:35:00,28.09,28.11,28.07,28.08,42064.0,27.2771,27.2965,27.2577,27.2674,42064.0
2024-03-18 14:40:00,28.08,28.1,28.07,28.1,34568.0,27.2674,27.2868,27.2577,27.2868,34568.0
2024-03-18 14:45:00,28.1,28.1,28.04,28.09,92628.0,27.2868,27.2868,27.2286,27.2771,92628.0
2024-03-18 14:50:00,28.1,28.11,28.08,28.1,21556.0,27.2868,27.2965,27.2674,27.2868,21556.0
2024-03-18 14:55:00,28.1,28.11,28.08,28.09,37024.0,27.2868,27.2965,27.2674,27.2771,37024.0
2024-03-18 15:00:00,28.09,28.09,28.04,28.05,36243.0,27.2771,27.2771,27.2286,27.2383,36243.0
2024-03-18 15:05:00,28.05,28.09,28.03,28.09,31960.0,27.2383,27.2771,27.2188,27.2771,31960.0
2024-03-18 15:10:00,28.08,28.1,28.08,28.09,36809.0,27.2674,27.2868,27.2674,27.2771,36809.0
2024-03-18 15:15:00,28.09,28.12,28.08,28.1,39267.0,27.2771,27.3062,27.2674,27.2868,39267.0
2024-03-18 15:20:00,28.1,28.12,28.09,28.1,37846.0,27.2868,27.3062,27.2771,27.2868,37846.0
2024-03-18 15:25:00,28.1,28.1,28.06,28.07,32081.0,27.2868,27.2868,27.248,27.2577,32081.0
2024-03-18 15:30:00,28.07,28.1,28.03,28.1,73731.0,27.2577,27.2868,27.2188,27.2868,73731.0
2024-03-18 15:35:00,28.1,28.11,28.01,28.02,48177.0,27.2868,27.2965,27.1994,27.2091,48177.0
2024-03-18 15:40:00,28.02,28.06,27.99,28.0,47193.0,27.2091,27.248,27.18,27.1897,47193.0
2024-03-18 15:45:00,27.99,28.05,27.96,28.04,140239.0,27.18,27.2383,27.1509,27.2286,140239.0
2024-03-18 15:50:00,28.03,28.04,27.94,28.01,186347.0,27.2188,27.2286,27.1315,27.1994,186347.0
2024-03-18 15:55:00,28.0,28.06,28.0,28.0,456258.0,27.1897,27.248,27.1897,27.1897,456258.0
2024-03-19 09:30:00,28.02,28.11,27.94,28.06,147649.0,27.2091,27.2965,27.1315,27.248,147649.0
2024-03-19 09:35:00,28.05,28.13,28.01,28.09,69893.0,27.2383,27.316,27.1994,27.2771,69893.0
2024-03-19 09:40:00,28.08,28.19,28.05,28.14,62560.0,27.2674,27.3742,27.2383,27.3257,62560.0
2024-03-19 09:45:00,28.14,28.21,28.08,28.08,100926.0,27.3257,27.3936,27.2674,27.2674,100926.0
2024-03-19 09:50:00,28.08,28.15,28.07,28.12,44289.0,27.2674,27.3354,27.2577,27.3062,44289.0
2024-03-19 09:55:00,28.1,28.15,28.09,28.14,33866.0,27.2868,27.3354,27.2771,27.3257,33866.0
2024-03-19 10:00:00,28.14,28.16,28.08,28.12,45953.0,27.3257,27.3451,27.2674,27.3062,45953.0
2024-03-19 10:05:00,28.11,28.11,28.04,28.08,31867.0,27.2965,27.2965,27.2286,27.2674,31867.0
2024-03-19 10:10:00,28.07,28.09,28.03,28.08,41496.0,27.2577,27.2771,27.2188,27.2674,41496.0
2024-03-19 10:15:00,28.09,28.14,28.05,28.14,52204.0,27.2771,27.3257,27.2383,27.3257,52204.0
2024-03-19 10:20:00,28.14,28.18,28.09,28.17,46741.0,27.3257,27.3645,27.2771,27.3548,46741.0
2024-03-19 10:25:00,28.17,28.23,28.14,28.18,64654.0,27.3548,27.4131,27.3257,27.3645,64654.0
2024-03-19 10:30:00,28.18,28.2,28.14,28.17,35857.0,27.3645,27.3839,27.3257,27.3548,35857.0
2024-03-19 10:35:00,28.17,28.2,28.14,28.15,86813.0,27.3548,27.3839,27.3257,27.3354,86813.0
2024-03-19 10:40:00,28.16,28.16,28.05,28.06,109502.0,27.3451,27.3451,27.2383,27.248,109502.0
2024-03-19 10:45:00,28.05,28.06,27.92,27.95,174172.0,27.2383,27.248,27.112,27.1412,174172.0
2024-03-19 10:50:00,27.95,27.98,27.9,27.94,48425.0,27.1412,27.1703,27.0926,27.1315,48425.0
2024-03-19 10:55:00,27.93,27.98,27.92,27.98,41014.0,27.1217,27.1703,27.112,27.1703,41014.0
2024-03-19 11:00:00,27.97,28.04,27.96,28.01,39859.0,27.1606,27.2286,27.1509,27.1994,39859.0
2024-03-19 11:05:00,28.01,28.04,28.0,28.03,27102.0,27.1994,27.2286,27.1897,27.2188,27102.0
2024-03-19 11:10:00,28.03,28.06,28.02,28.05,55020.0,27.2188,27.248,27.2091,27.2383,55020.0
2024-03-19 11:15:00,28.05,28.07,28.03,28.04,29057.0,27.2383,27.2577,27.2188,27.2286,29057.0
2024-03-19 11:20:00,28.04,28.06,28.01,28.05,37669.0,27.2286,27.248,27.1994,27.2383,37669.0
2024-03-19 11:25:00,28.05,28.07,27.98,27.98,29809.0,27.2383,27.2577,27.1703,27.1703,29809.0
2024-03-19 11:30:00,27.99,27.99,27.94,27.97,35786.0,27.18,27.18,27.1315,27.1606,35786.0
2024-03-19 11:35:00,27.98,28.03,27.96,28.03,32680.0,27.1703,27.2188,27.1509,27.2188,32680.0
2024-03-19 11:40:00,28.02,28.03,28.0,28.01,34186.0,27.2091,27.2188,27.1897,27.1994,34186.0
2024-03-19 11:45:00,28.01,28.06,28.0,28.05,58762.0,27.1994,27.248,27.1897,27.2383,58762.0
2024-03-19 11:50:00,28.05,28.06,28.03,28.05,27118.0,27.2383,27.248,27.2188,27.2383,27118.0
2024-03-19 11:55:00,28.04,28.07,28.04,28.07,33839.0,27.2286,27.2577,27.2286,27.2577,33839.0
2024-03-19 12:00:00,28.07,28.08,28.03,28.07,49519.0,27.2577,27.2674,27.2188,27.2577,49519.0
2024-03-19 12:05:00,28.07,28.07,28.0,28.0,26661.0,27.2577,27.2577,27.1897,27.1897,26661.0
2024-03-19 12:10:00,28.0,28.0,27.95,27.96,52957.0,27.1897,27.1897,27.1412,27.1509,52957.0
2024-03-19 12:15:00,27.96,27.99,27.96,27.96,34298.0,27.1509,27.18,27.1509,27.1509,34298.0
2024-03-19 12:20:00,27.97,27.99,27.95,27.97,39812.0,27.1606,27.18,27.1412,27.1606,39812.0
2024-03-19 12:25:00,27.98,27.98,27.93,27.95,35293.0,27.1703,27.1703,27.1217,27.1412,35293.0
2024-03-19 12:30:00,27.95,27.97,27.93,27.96,20408.0,27.1412,27.1606,27.1217,27.1509,20408.0
2024-03-19 12:35:00,27.96,28.06,27.95,28.04,126043.0,27.1509,27.248,27.1412,27.2286,126043.0
2024-03-19 12:40:00,28.04,28.04,27.99,28.0,94994.0,27.2286,27.2286,27.18,27.1897,94994.0
2024-03-19 12:45:00,28.01,28.01,27.94,27.94,27416.0,27.1994,27.1994,27.1315,27.1315,27416.0
2024-03-19 12:50:00,27.94,28.0,27.93,27.98,68358.0,27.1315,27.1897,27.1217,27.1703,68358.0
2024-03-19 12:55:00,27.99,28.0,27.97,28.0,39068.0,27.18,27.1897,27.1606,27.1897,39068.0
2024-03-19 13:00:00,28.0,28.05,27.98,27.99,26927.0,27.1897,27.2383,27.1703,27.18,26927.0
2024-03-19 13:05:00,27.99,28.04,27.98,28.01,79873.0,27.18,27.2286,27.1703,27.1994,79873.0
2024-03-19 13:10:00,28.01,28.04,27.99,28.02,53497.0,27.1994,27.2286,27.18,27.2091,53497.0
2024-03-19 13:15:00,28.02,28.03,28.0,28.01,19872.0,27.2091,27.2188,27.1897,27.1994,19872.0
2024-03-19 13:20:00,28.02,28.02,27.98,28.02,44334.0,27.2091,27.2091,27.1703,27.2091,44334.0
2024-03-19 13:25:00,28.02,28.03,27.99,28.03,44181.0,27.2091,27.2188,27.18,27.2188,44181.0
2024-03-19 13:30:00,28.03,28.05,28.01,28.03,20862.0,27.2188,27.2383,27.1994,27.2188,20862.0
2024-03-19 13:35:00,28.03,28.04,28.01,28.02,23206.0,27.2188,27.2286,27.1994,27.2091,23206.0
2024-03-19 13:40:00,28.02,28.03,28.01,28.02,25961.0,27.2091,27.2188,27.1994,27.2091,25961.0
2024-03-19 13:45:00,28.02,28.05,28.0,28.05,34428.0,27.2091,27.2383,27.1897,27.2383,34428.0
2024-03-19 13:50:00,28.05,28.08,28.02,28.05,72581.0,27.2383,27.2674,27.2091,27.2383,72581.0
2024-03-19 13:55:00,28.05,28.07,28.04,28.04,20192.0,27.2383,27.2577,27.2286,27.2286,20192.0
2024-03-19 14:00:00,28.05,28.07,28.02,28.03,44316.0,27.2383,27.2577,27.2091,27.2188,44316.0
2024-03-19 14:05:00,28.02,28.07,28.02,28.06,34028.0,27.2091,27.2577,27.2091,27.248,34028.0
2024-03-19 14:10:00,28.05,28.09,28.04,28.08,40039.0,27.2383,27.2771,27.2286,27.2674,40039.0
2024-03-19 14:15:00,28.08,28.1,28.07,28.08,38435.0,27.2674,27.2868,27.2577,27.2674,38435.0
2024-03-19 14:20:00,28.09,28.12,28.08,28.11,21655.0,27.2771,27.3062,27.2674,27.2965,21655.0
2024-03-19 14:25:00,28.11,28.15,28.11,28.14,23801.0,27.2965,27.3354,27.2965,27.3257,23801.0
2024-03-19 14:30:00,28.15,28.16,28.13,28.13,39230.0,27.3354,27.3451,27.316,27.316,39230.0
2024-03-19 14:35:00,28.14,28.16,28.12,28.16,31421.0,27.3257,27.3451,27.3062,27.3451,31421.0
2024-03-19 14:40:00,28.15,28.18,28.15,28.17,30621.0,27.3354,27.3645,27.3354,27.3548,30621.0
2024-03-19 14:45:00,28.17,28.18,28.14,28.14,23449.0,27.3548,27.3645,27.3257,27.3257,23449.0
2024-03-19 14:50:00,28.14,28.17,28.12,28.13,71954.0,27.3257,27.3548,27.3062,27.316,71954.0
2024-03-19 14:55:00,28.13,28.13,28.1,28.11,33441.0,27.316,27.316,27.2868,27.2965,33441.0
2024-03-19 15:00:00,28.12,28.13,28.11,28.12,28489.0,27.3062,27.316,27.2965,27.3062,28489.0
2024-03-19 15:05:00,28.12,28.13,28.08,28.1,38755.0,27.3062,27.316,27.2674,27.2868,38755.0
2024-03-19 15:10:00,28.1,28.12,28.1,28.11,64163.0,27.2868,27.3062,27.2868,27.2965,64163.0
2024-03-19 15:15:00,28.11,28.15,28.09,28.13,104236.0,27.2965,27.3354,27.2771,27.316,104236.0
2024-03-19 15:20:00,28.13,28.16,28.12,28.15,43193.0,27.316,27.3451,27.3062,27.3354,43193.0
2024-03-19 15:25:00,28.14,28.19,28.14,28.19,38870.0,27.3257,27.3742,27.3257,27.3742,38870.0
2024-03-19 15:30:00,28.19,28.19,28.12,28.14,50066.0,27.3742,27.3742,27.3062,27.3257,50066.0
2024-03-19 15:35:00,28.14,28.17,28.14,28.17,47785.0,27.3257,27.3548,27.3257,27.3548,47785.0
2024-03-19 15:40:00,28.17,28.18,28.13,28.16,68973.0,27.3548,27.3645,27.316,27.3451,68973.0
2024-03-19 15:45:00,28.16,28.18,28.13,28.14,97666.0,27.3451,27.3645,27.316,27.3257,97666.0
2024-03-19 15:50:00,28.14,28.15,28.1,28.15,153292.0,27.3257,27.3354,27.2868,27.3354,153292.0
2024-03-19 15:55:00,28.15,28.18,28.14,28.18,354228.0,27.3354,27.3645,27.3257,27.3645,354228.0
2024-03-20 09:30:00,28.27,28.27,28.13,28.16,113002.0,27.4519,27.4519,27.316,27.3451,113002.0
2024-03-20 09:35:00,28.16,28.26,28.16,28.2,58983.0,27.3451,27.4422,27.3451,27.3839,58983.0
2024-03-20 09:40:00,28.19,28.35,28.17,28.29,87678.0,27.3742,27.5296,27.3548,27.4713,87678.0
2024-03-20 09:45:00,28.28,28.36,28.26,28.34,85260.0,27.4616,27.5393,27.4422,27.5199,85260.0
2024-03-20 09:50:00,28.33,28.4,28.31,28.39,68830.0,27.5102,27.5781,27.4907,27.5684,68830.0
2024-03-20 09:55:00,28.38,28.41,28.34,28.36,60949.0,27.5587,27.5879,27.5199,27.5393,60949.0
2024-03-20 10:00:00,28.36,28.38,28.31,28.38,29535.0,27.5393,27.5587,27.4907,27.5587,29535.0
2024-03-20 10:05:00,28.38,28.44,28.35,28.44,53934.0,27.5587,27.617,27.5296,27.617,53934.0
2024-03-20 10:10:00,28.44,28.44,28.3,28.32,87808.0,27.617,27.617,27.481,27.5005,87808.0
2024-03-20 10:15:00,28.31,28.34,28.29,28.32,47956.0,27.4907,27.5199,27.4713,27.5005,47956.0
2024-03-20 10:20:00,28.32,28.33,28.29,28.32,33180.0,27.5005,27.5102,27.4713,27.5005,33180.0
2024-03-20 10:25:00,28.32,28.37,28.3,28.36,59453.0,27.5005,27.549,27.481,27.5393,59453.0
2024-03-20 10:30:00,28.36,28.37,28.32,28.35,56300.0,27.5393,27.549,27.5005,27.5296,56300.0
2024-03-20 10:35:00,28.35,28.37,28.31,28.33,52691.0,27.5296,27.549,27.4907,27.5102,52691.0
2024-03-20 10:40:00,28.33,28.48,28.32,28.45,117477.0,27.5102,27.6558,27.5005,27.6267,117477.0
2024-03-20 10:45:00,28.44,28.49,28.43,28.45,56957.0,27.617,27.6655,27.6073,27.6267,56957.0
2024-03-20 10:50:00,28.45,28.46,28.39,28.41,49555.0,27.6267,27.6364,27.5684,27.5879,49555.0
2024-03-20 10:55:00,28.41,28.44,28.38,28.41,84171.0,27.5879,27.617,27.5587,27.5879,84171.0
2024-03-20 11:00:00,28.42,28.42,28.36,28.4,76912.0,27.5976,27.5976,27.5393,27.5781,76912.0
2024-03-20 11:05:00,28.4,28.44,28.4,28.44,34649.0,27.5781,27.617,27.5781,27.617,34649.0
2024-03-20 11:10:00,28.44,28.5,28.43,28.5,67133.0,27.617,27.6752,27.6073,27.6752,67133.0
2024-03-20 11:15:00,28.5,28.6,28.49,28.59,87657.0,27.6752,27.7724,27.6655,27.7626,87657.0
2024-03-20 11:20:00,28.6,28.6,28.51,28.53,63011.0,27.7724,27.7724,27.685,27.7044,63011.0
2024-03-20 11:25:00,28.52,28.57,28.51,28.56,37847.0,27.6947,27.7432,27.685,27.7335,37847.0
2024-03-20 11:30:00,28.55,28.57,28.49,28.51,46937.0,27.7238,27.7432,27.6655,27.685,46937.0
2024-03-20 11:35:00,28.51,28.56,28.5,28.54,19141.0,27.685,27.7335,27.6752,27.7141,19141.0
2024-03-20 11:40:00,28.55,28.58,28.52,28.57,106321.0,27.7238,27.7529,27.6947,27.7432,106321.0
2024-03-20 11:45:00,28.56,28.59,28.55,28.59,86525.0,27.7335,27.7626,27.7238,27.7626,86525.0
2024-03-20 11:50:00,28.58,28.65,28.58,28.65,98946.0,27.7529,27.8209,27.7529,27.8209,98946.0
2024-03-20 11:55:00,28.65,28.7,28.64,28.69,123392.0,27.8209,27.8695,27.8112,27.8597,123392.0
2024-03-20 12:00:00,28.7,28.7,28.58,28.6,78336.0,27.8695,27.8695,27.7529,27.7724,78336.0
2024-03-20 12:05:00,28.61,28.65,28.58,28.65,138616.0,27.7821,27.8209,27.7529,27.8209,138616.0
2024-03-20 12:10:00,28.64,28.67,28.61,28.61,46435.0,27.8112,27.8403,27.7821,27.7821,46435.0
2024-03-20 12:15:00,28.61,28.67,28.6,28.64,28283.0,27.7821,27.8403,27.7724,27.8112,28283.0
2024-03-20 12:20:00,28.64,28.65,28.61,28.64,57535.0,27.8112,27.8209,27.7821,27.8112,57535.0
2024-03-20 12:25:00,28.64,28.64,28.6,28.63,46513.0,27.8112,27.8112,27.7724,27.8015,46513.0
2024-03-20 12:30:00,28.62,28.62,28.57,28.61,45967.0,27.7918,27.7918,27.7432,27.7821,45967.0
2024-03-20 12:35:00,28.6,28.63,28.59,28.62,27449.0,27.7724,27.8015,27.7626,27.7918,27449.0
2024-03-20 12:40:00,28.62,28.62,28.55,28.59,44356.0,27.7918,27.7918,27.7238,27.7626,44356.0
2024-03-20 12:45:00,28.59,28.6,28.54,28.55,41138.0,27.7626,27.7724,27.7141,27.7238,41138.0
2024-03-20 12:50:00,28.55,28.57,28.54,28.56,54108.0,27.7238,27.7432,27.7141,27.7335,54108.0
2024-03-20 12:55:00,28.56,28.58,28.56,28.57,40089.0,27.7335,27.7529,27.7335,27.7432,40089.0
2024-03-20 13:00:00,28.57,28.59,28.56,28.56,16597.0,27.7432,27.7626,27.7335,27.7335,16597.0
2024-03-20 13:05:00,28.56,28.64,28.55,28.63,49939.0,27.7335,27.8112,27.7238,27.8015,49939.0
2024-03-20 13:10:00,28.63,28.64,28.61,28.63,48240.0,27.8015,27.8112,27.7821,27.8015,48240.0
2024-03-20 13:15:00,28.63,28.64,28.62,28.63,18481.0,27.8015,27.8112,27.7918,27.8015,18481.0
2024-03-20 13:20:00,28.64,28.64,28.62,28.64,27103.0,27.8112,27.8112,27.7918,27.8112,27103.0
2024-03-20 13:25:00,28.63,28.65,28.61,28.61,26515.0,27.8015,27.8209,27.7821,27.7821,26515.0
2024-03-20 13:30:00,28.61,28.63,28.6,28.62,15225.0,27.7821,27.8015,27.7724,27.7918,15225.0
2024-03-20 13:35:00,28.62,28.64,28.61,28.64,21368.0,27.7918,27.8112,27.7821,27.8112,21368.0
2024-03-20 13:40:00,28.64,28.66,28.63,28.65,26477.0,27.8112,27.8306,27.8015,27.8209,26477.0
2024-03-20 13:45:00,28.65,28.68,28.63,28.65,41699.0,27.8209,27.85,27.8015,27.8209,41699.0
2024-03-20 13:50:00,28.64,28.66,28.63,28.65,18210.0,27.8112,27.8306,27.8015,27.8209,18210.0
2024-03-20 13:55:00,28.66,28.66,28.61,28.64,33029.0,27.8306,27.8306,27.7821,27.8112,33029.0
2024-03-20 14:00:00,28.64,28.77,28.64,28.75,158640.0,27.8112,27.9374,27.8112,27.918,158640.0
2024-03-20 14:05:00,28.75,28.78,28.68,28.7,56444.0,27.918,27.9471,27.85,27.8695,56444.0
2024-03-20 14:10:00,28.7,28.73,28.66,28.68,58425.0,27.8695,27.8986,27.8306,27.85,58425.0
2024-03-20 14:15:00,28.68,28.68,28.57,28.6,79864.0,27.85,27.85,27.7432,27.7724,79864.0
2024-03-20 14:20:00,28.6,28.66,28.59,28.64,34178.0,27.7724,27.8306,27.7626,27.8112,34178.0
2024-03-20 14:25:00,28.65,28.73,28.64,28.71,51268.0,27.8209,27.8986,27.8112,27.8792,51268.0
2024-03-20 14:30:00,28.72,28.74,28.58,28.59,54895.0,27.8889,27.9083,27.7529,27.7626,54895.0
2024-03-20 14:35:00,28.58,28.73,28.56,28.72,73129.0,27.7529,27.8986,27.7335,27.8889,73129.0
2024-03-20 14:40:00,28.73,28.78,28.69,28.72,65838.0,27.8986,27.9471,27.8597,27.8889,65838.0
2024-03-20 14:45:00,28.73,28.79,28.72,28.79,68138.0,27.8986,27.9569,27.8889,27.9569,68138.0
2024-03-20 14:50:00,28.78,28.79,28.7,28.71,88001.0,27.9471,27.9569,27.8695,27.8792,88001.0
2024-03-20 14:55:00,28.71,28.73,28.69,28.71,65713.0,27.8792,27.8986,27.8597,27.8792,65713.0
2024-03-20 15:00:00,28.71,28.78,28.71,28.77,52832.0,27.8792,27.9471,27.8792,27.9374,52832.0
2024-03-20 15:05:00,28.77,28.82,28.74,28.82,160971.0,27.9374,27.986,27.9083,27.986,160971.0
2024-03-20 15:10:00,28.82,28.84,28.75,28.76,88660.0,27.986,28.0054,27.918,27.9277,88660.0
2024-03-20 15:15:00,28.76,28.79,28.75,28.78,70344.0,27.9277,27.9569,27.918,27.9471,70344.0
2024-03-20 15:20:00,28.79,28.85,28.76,28.85,154882.0,27.9569,28.0151,27.9277,28.0151,154882.0
2024-03-20 15:25:00,28.85,28.86,28.79,28.84,139872.0,28.0151,28.0248,27.9569,28.0054,139872.0
2024-03-20 15:30:00,28.84,28.9,28.83,28.84,210634.0,28.0054,28.0637,27.9957,28.0054,210634.0
2024-03-20 15:35:00,28.84,28.87,28.76,28.79,93399.0,28.0054,28.0345,27.9277,27.9569,93399.0
2024-03-20 15:40:00,28.79,28.83,28.76,28.79,70819.0,27.9569,27.9957,27.9277,27.9569,70819.0
2024-03-20 15:45:00,28.79,28.82,28.76,28.76,102137.0,27.9569,27.986,27.9277,27.9277,102137.0
2024-03-20 15:50:00,28.75,28.79,28.71,28.79,288075.0,27.918,27.9569,27.8792,27.9569,288075.0
2024-03-20 15:55:00,28.79,28.84,28.76,28.84,435038.0,27.9569,28.0054,27.9277,28.0054,435038.0
2024-03-21 09:30:00,28.76,28.93,28.74,28.88,233201.0,27.9277,28.0928,27.9083,28.0443,233201.0
2024-03-21 09:35:00,28.89,28.92,28.79,28.86,116927.0,28.054,28.0831,27.9569,28.0248,116927.0
2024-03-21 09:40:00,28.86,28.9,28.81,28.82,98179.0,28.0248,28.0637,27.9763,27.986,98179.0
2024-03-21 09:45:00,28.82,28.84,28.56,28.61,345926.0,27.986,28.0054,27.7335,27.7821,345926.0
2024-03-21 09:50:00,28.62,28.69,28.54,28.64,337291.0,27.7918,27.8597,27.7141,27.8112,337291.0
2024-03-21 09:55:00,28.65,28.66,28.53,28.58,137819.0,27.8209,27.8306,27.7044,27.7529,137819.0
2024-03-21 10:00:00,28.58,28.58,28.46,28.48,287981.0,27.7529,27.7529,27.6364,27.6558,287981.0
2024-03-21 10:05:00,28.49,28.56,28.43,28.56,90827.0,27.6655,27.7335,27.6073,27.7335,90827.0
2024-03-21 10:10:00,28.55,28.56,28.42,28.42,95595.0,27.7238,27.7335,27.5976,27.5976,95595.0
2024-03-21 10:15:00,28.42,28.57,28.41,28.54,75159.0,27.5976,27.7432,27.5879,27.7141,75159.0
2024-03-21 10:20:00,28.53,28.54,28.45,28.46,40557.0,27.7044,27.7141,27.6267,27.6364,40557.0
2024-03-21 10:25:00,28.46,28.48,28.43,28.45,52028.0,27.6364,27.6558,27.6073,27.6267,52028.0
2024-03-21 10:30:00,28.45,28.47,28.4,28.4,79302.0,27.6267,27.6461,27.5781,27.5781,79302.0
2024-03-21 10:35:00,28.41,28.47,28.39,28.41,57853.0,27.5879,27.6461,27.5684,27.5879,57853.0
2024-03-21 10:40:00,28.41,28.46,28.36,28.37,111323.0,27.5879,27.6364,27.5393,27.549,111323.0
2024-03-21 10:45:00,28.37,28.44,28.33,28.44,115362.0,27.549,27.617,27.5102,27.617,115362.0
2024-03-21 10:50:00,28.44,28.48,28.42,28.45,102390.0,27.617,27.6558,27.5976,27.6267,102390.0
2024-03-21 10:55:00,28.46,28.5,28.42,28.46,62305.0,27.6364,27.6752,27.5976,27.6364,62305.0
2024-03-21 11:00:00,28.46,28.47,28.4,28.41,60244.0,27.6364,27.6461,27.5781,27.5879,60244.0
2024-03-21 11:05:00,28.41,28.45,28.38,28.41,105282.0,27.5879,27.6267,27.5587,27.5879,105282.0
2024-03-21 11:10:00,28.42,28.46,28.4,28.43,54995.0,27.5976,27.6364,27.5781,27.6073,54995.0
2024-03-21 11:15:00,28.43,28.44,28.29,28.33,142080.0,27.6073,27.617,27.4713,27.5102,142080.0
2024-03-21 11:20:00,28.33,28.41,28.3,28.39,79708.0,27.5102,27.5879,27.481,27.5684,79708.0
2024-03-21 11:25:00,28.38,28.48,28.38,28.46,79722.0,27.5587,27.6558,27.5587,27.6364,79722.0
2024-03-21 11:30:00,28.46,28.47,28.39,28.41,49724.0,27.6364,27.6461,27.5684,27.5879,49724.0
2024-03-21 11:35:00,28.41,28.49,28.4,28.47,46970.0,27.5879,27.6655,27.5781,27.6461,46970.0
2024-03-21 11:40:00,28.46,28.47,28.4,28.45,66832.0,27.6364,27.6461,27.5781,27.6267,66832.0
2024-03-21 11:45:00,28.44,28.49,28.43,28.48,46384.0,27.617,27.6655,27.6073,27.6558,46384.0
2024-03-21 11:50:00,28.47,28.51,28.43,28.51,71727.0,27.6461,27.685,27.6073,27.685,71727.0
2024-03-21 11:55:00,28.51,28.51,28.47,28.5,47809.0,27.685,27.685,27.6461,27.6752,47809.0
2024-03-21 12:00:00,28.51,28.52,28.45,28.46,40205.0,27.685,27.6947,27.6267,27.6364,40205.0
2024-03-21 12:05:00,28.46,28.48,28.44,28.45,48538.0,27.6364,27.6558,27.617,27.6267,48538.0
2024-03-21 12:10:00,28.45,28.5,28.42,28.46,61390.0,27.6267,27.6752,27.5976,27.6364,61390.0
2024-03-21 12:15:00,28.46,28.48,28.43,28.44,41506.0,27.6364,27.6558,27.6073,27.617,41506.0
2024-03-21 12:20:00,28.44,28.5,28.42,28.44,52861.0,27.617,27.6752,27.5976,27.617,52861.0
2024-03-21 12:25:00,28.44,28.46,28.42,28.44,37290.0,27.617,27.6364,27.5976,27.617,37290.0
2024-03-21 12:30:00,28.44,28.47,28.42,28.46,32595.0,27.617,27.6461,27.5976,27.6364,32595.0
2024-03-21 12:35:00,28.46,28.51,28.45,28.5,46559.0,27.6364,27.685,27.6267,27.6752,46559.0
2024-03-21 12:40:00,28.5,28.54,28.48,28.54,42520.0,27.6752,27.7141,27.6558,27.7141,42520.0
2024-03-21 12:45:00,28.54,28.57,28.52,28.56,42537.0,27.7141,27.7432,27.6947,27.7335,42537.0
2024-03-21 12:50:00,28.55,28.59,28.55,28.56,59400.0,27.7238,27.7626,27.7238,27.7335,59400.0
2024-03-21 12:55:00,28.57,28.58,28.52,28.53,24280.0,27.7432,27.7529,27.6947,27.7044,24280.0
2024-03-21 13:00:00,28.54,28.54,28.47,28.5,46049.0,27.7141,27.7141,27.6461,27.6752,46049.0
2024-03-21 13:05:00,28.51,28.52,28.48,28.49,23427.0,27.685,27.6947,27.6558,27.6655,23427.0
2024-03-21 13:10:00,28.49,28.53,28.45,28.53,38595.0,27.6655,27.7044,27.6267,27.7044,38595.0
2024-03-21 13:15:00,28.52,28.57,28.51,28.52,54743.0,27.6947,27.7432,27.685,27.6947,54743.0
2024-03-21 13:20:00,28.51,28.51,28.47,28.47,44098.0,27.685,27.685,27.6461,27.6461,44098.0
2024-03-21 13:25:00,28.47,28.49,28.45,28.48,31972.0,27.6461,27.6655,27.6267,27.6558,31972.0
2024-03-21 13:30:00,28.48,28.58,28.46,28.58,83534.0,27.6558,27.7529,27.6364,27.7529,83534.0
2024-03-21 13:35:00,28.58,28.63,28.57,28.62,109276.0,27.7529,27.8015,27.7432,27.7918,109276.0
2024-03-21 13:40:00,28.62,28.64,28.57,28.64,74680.0,27.7918,27.8112,27.7432,27.8112,74680.0
2024-03-21 13:45:00,28.64,28.66,28.61,28.62,45860.0,27.8112,27.8306,27.7821,27.7918,45860.0
2024-03-21 13:50:00,28.63,28.65,28.61,28.63,44977.0,27.8015,27.8209,27.7821,27.8015,44977.0
2024-03-21 13:55:00,28.62,28.63,28.57,28.57,53745.0,27.7918,27.8015,27.7432,27.7432,53745.0
2024-03-21 14:00:00,28.57,28.61,28.56,28.58,50495.0,27.7432,27.7821,27.7335,27.7529,50495.0
2024-03-21 14:05:00,28.59,28.6,28.53,28.54,77298.0,27.7626,27.7724,27.7044,27.7141,77298.0
2024-03-21 14:10:00,28.55,28.58,28.54,28.54,39265.0,27.7238,27.7529,27.7141,27.7141,39265.0
2024-03-21 14:15:00,28.55,28.55,28.5,28.5,44020.0,27.7238,27.7238,27.6752,27.6752,44020.0
2024-03-21 14:20:00,28.5,28.51,28.48,28.48,77060.0,27.6752,27.685,27.6558,27.6558,77060.0
2024-03-21 14:25:00,28.48,28.52,28.48,28.51,112285.0,27.6558,27.6947,27.6558,27.685,112285.0
2024-03-21 14:30:00,28.52,28.58,28.5,28.58,60986.0,27.6947,27.7529,27.6752,27.7529,60986.0
2024-03-21 14:35:00,28.58,28.58,28.54,28.54,34366.0,27.7529,27.7529,27.7141,27.7141,34366.0
2024-03-21 14:40:00,28.54,28.6,28.53,28.59,34882.0,27.7141,27.7724,27.7044,27.7626,34882.0
2024-03-21 14:45:00,28.59,28.62,28.58,28.59,37713.0,27.7626,27.7918,27.7529,27.7626,37713.0
2024-03-21 14:50:00,28.59,28.61,28.58,28.61,40096.0,27.7626,27.7821,27.7529,27.7821,40096.0
2024-03-21 14:55:00,28.6,28.61,28.57,28.6,61714.0,27.7724,27.7821,27.7432,27.7724,61714.0
2024-03-21 15:00:00,28.6,28.66,28.59,28.66,49373.0,27.7724,27.8306,27.7626,27.8306,49373.0
2024-03-21 15:05:00,28.66,28.67,28.61,28.62,52740.0,27.8306,27.8403,27.7821,27.7918,52740.0
2024-03-21 15:10:00,28.62,28.66,28.6,28.63,65227.0,27.7918,27.8306,27.7724,27.8015,65227.0
2024-03-21 15:15:00,28.64,28.68,28.62,28.68,63254.0,27.8112,27.85,27.7918,27.85,63254.0
2024-03-21 15:20:00,28.67,28.69,28.63,28.63,75517.0,27.8403,27.8597,27.8015,27.8015,75517.0
2024-03-21 15:25:00,28.63,28.68,28.61,28.66,89902.0,27.8015,27.85,27.7821,27.8306,89902.0
2024-03-21 15:30:00,28.66,28.69,28.63,28.64,83886.0,27.8306,27.8597,27.8015,27.8112,83886.0
2024-03-21 15:35:00,28.64,28.65,28.6,28.63,49465.0,27.8112,27.8209,27.7724,27.8015,49465.0
2024-03-21 15:40:00,28.63,28.67,28.61,28.65,92469.0,27.8015,27.8403,27.7821,27.8209,92469.0
2024-03-21 15:45:00,28.65,28.67,28.61,28.65,150718.0,27.8209,27.8403,27.7821,27.8209,150718.0
2024-03-21 15:50:00,28.65,28.67,28.61,28.66,268196.0,27.8209,27.8403,27.7821,27.8306,268196.0
2024-03-21 15:55:00,28.66,28.69,28.63,28.68,653489.0,27.8306,27.8597,27.8015,27.85,653489.0
2024-03-22 09:30:00,28.71,28.72,28.54,28.57,127885.0,27.8792,27.8889,27.7141,27.7432,127885.0
2024-03-22 09:35:00,28.57,28.58,28.51,28.55,44138.0,27.7432,27.7529,27.685,27.7238,44138.0
2024-03-22 09:40:00,28.55,28.6,28.48,28.51,77259.0,27.7238,27.7724,27.6558,27.685,77259.0
2024-03-22 09:45:00,28.52,28.55,28.45,28.48,44057.0,27.6947,27.7238,27.6267,27.6558,44057.0
2024-03-22 09:50:00,28.48,28.5,28.46,28.49,29120.0,27.6558,27.6752,27.6364,27.6655,29120.0
2024-03-22 09:55:00,28.5,28.55,28.46,28.46,67963.0,27.6752,27.7238,27.6364,27.6364,67963.0
2024-03-22 10:00:00,28.46,28.53,28.45,28.5,45852.0,27.6364,27.7044,27.6267,27.6752,45852.0
2024-03-22 10:05:00,28.51,28.56,28.5,28.53,36929.0,27.685,27.7335,27.6752,27.7044,36929.0
2024-03-22 10:10:00,28.53,28.59,28.5,28.58,30785.0,27.7044,27.7626,27.6752,27.7529,30785.0
2024-03-22 10:15:00,28.57,28.6,28.54,28.57,38526.0,27.7432,27.7724,27.7141,27.7432,38526.0
2024-03-22 10:20:00,28.56,28.61,28.52,28.53,33439.0,27.7335,27.7821,27.6947,27.7044,33439.0
2024-03-22 10:25:00,28.53,28.55,28.51,28.55,46930.0,27.7044,27.7238,27.685,27.7238,46930.0
2024-03-22 10:30:00,28.54,28.57,28.52,28.55,22481.0,27.7141,27.7432,27.6947,27.7238,22481.0
2024-03-22 10:35:00,28.55,28.57,28.54,28.55,31991.0,27.7238,27.7432,27.7141,27.7238,31991.0
2024-03-22 10:40:00,28.55,28.56,28.5,28.52,35656.0,27.7238,27.7335,27.6752,27.6947,35656.0
2024-03-22 10:45:00,28.52,28.59,28.51,28.57,46053.0,27.6947,27.7626,27.685,27.7432,46053.0
2024-03-22 10:50:00,28.57,28.57,28.5,28.51,63694.0,27.7432,27.7432,27.6752,27.685,63694.0
2024-03-22 10:55:00,28.51,28.52,28.47,28.49,50152.0,27.685,27.6947,27.6461,27.6655,50152.0
2024-03-22 11:00:00,28.49,28.61,28.48,28.61,39974.0,27.6655,27.7821,27.6558,27.7821,39974.0
2024-03-22 11:05:00,28.6,28.6,28.56,28.57,20995.0,27.7724,27.7724,27.7335,27.7432,20995.0
2024-03-22 11:10:00,28.57,28.63,28.57,28.63,20884.0,27.7432,27.8015,27.7432,27.8015,20884.0
2024-03-22 11:15:00,28.63,28.64,28.6,28.64,19774.0,27.8015,27.8112,27.7724,27.8112,19774.0
2024-03-22 11:20:00,28.63,28.65,28.62,28.63,27209.0,27.8015,27.8209,27.7918,27.8015,27209.0
2024-03-22 11:25:00,28.63,28.65,28.6,28.65,14350.0,27.8015,27.8209,27.7724,27.8209,14350.0
2024-03-22 11:30:00,28.65,28.68,28.62,28.62,58443.0,27.8209,27.85,27.7918,27.7918,58443.0
2024-03-22 11:35:00,28.62,28.62,28.59,28.6,19574.0,27.7918,27.7918,27.7626,27.7724,19574.0
2024-03-22 11:40:00,28.61,28.65,28.6,28.65,18617.0,27.7821,27.8209,27.7724,27.8209,18617.0
2024-03-22 11:45:00,28.64,28.69,28.58,28.59,61615.0,27.8112,27.8597,27.7529,27.7626,61615.0
2024-03-22 11:50:00,28.59,28.64,28.58,28.61,20351.0,27.7626,27.8112,27.7529,27.7821,20351.0
2024-03-22 11:55:00,28.62,28.65,28.59,28.63,32669.0,27.7918,27.8209,27.7626,27.8015,32669.0
2024-03-22 12:00:00,28.62,28.65,28.59,28.6,32765.0,27.7918,27.8209,27.7626,27.7724,32765.0
2024-03-22 12:05:00,28.6,28.64,28.59,28.62,15101.0,27.7724,27.8112,27.7626,27.7918,15101.0
2024-03-22 12:10:00,28.61,28.62,28.57,28.58,38904.0,27.7821,27.7918,27.7432,27.7529,38904.0
2024-03-22 12:15:00,28.58,28.62,28.57,28.61,19755.0,27.7529,27.7918,27.7432,27.7821,19755.0
2024-03-22 12:20:00,28.61,28.61,28.57,28.57,20214.0,27.7821,27.7821,27.7432,27.7432,20214.0
2024-03-22 12:25:00,28.58,28.58,28.53,28.55,26109.0,27.7529,27.7529,27.7044,27.7238,26109.0
2024-03-22 12:30:00,28.55,28.57,28.52,28.53,62903.0,27.7238,27.7432,27.6947,27.7044,62903.0
2024-03-22 12:35:00,28.53,28.57,28.53,28.57,7379.0,27.7044,27.7432,27.7044,27.7432,7379.0
2024-03-22 12:40:00,28.57,28.58,28.55,28.56,16832.0,27.7432,27.7529,27.7238,27.7335,16832.0
2024-03-22 12:45:00,28.56,28.56,28.53,28.55,14797.0,27.7335,27.7335,27.7044,27.7238,14797.0
2024-03-22 12:50:00,28.54,28.56,28.5,28.55,64659.0,27.7141,27.7335,27.6752,27.7238,64659.0
2024-03-22 12:55:00,28.55,28.56,28.53,28.55,25024.0,27.7238,27.7335,27.7044,27.7238,25024.0
2024-03-22 13:00:00,28.55,28.58,28.54,28.58,27089.0,27.7238,27.7529,27.7141,27.7529,27089.0
2024-03-22 13:05:00,28.58,28.6,28.56,28.59,21921.0,27.7529,27.7724,27.7335,27.7626,21921.0
2024-03-22 13:10:00,28.59,28.59,28.53,28.54,17314.0,27.7626,27.7626,27.7044,27.7141,17314.0
2024-03-22 13:15:00,28.54,28.59,28.53,28.59,18764.0,27.7141,27.7626,27.7044,27.7626,18764.0
2024-03-22 13:20:00,28.59,28.64,28.58,28.64,23442.0,27.7626,27.8112,27.7529,27.8112,23442.0
2024-03-22 13:25:00,28.63,28.65,28.61,28.64,25118.0,27.8015,27.8209,27.7821,27.8112,25118.0
2024-03-22 13:30:00,28.64,28.67,28.61,28.65,69389.0,27.8112,27.8403,27.7821,27.8209,69389.0
2024-03-22 13:35:00,28.64,28.66,28.61,28.61,30605.0,27.8112,27.8306,27.7821,27.7821,30605.0
2024-03-22 13:40:00,28.61,28.61,28.57,28.57,31503.0,27.7821,27.7821,27.7432,27.7432,31503.0
2024-03-22 13:45:00,28.58,28.62,28.56,28.6,29473.0,27.7529,27.7918,27.7335,27.7724,29473.0
2024-03-22 13:50:00,28.6,28.61,28.58,28.59,14742.0,27.7724,27.7821,27.7529,27.7626,14742.0
2024-03-22 13:55:00,28.59,28.65,28.58,28.65,20289.0,27.7626,27.8209,27.7529,27.8209,20289.0
2024-03-22 14:00:00,28.65,28.69,28.65,28.67,37468.0,27.8209,27.8597,27.8209,27.8403,37468.0
2024-03-22 14:05:00,28.67,28.69,28.63,28.63,65940.0,27.8403,27.8597,27.8015,27.8015,65940.0
2024-03-22 14:10:00,28.63,28.68,28.61,28.67,27717.0,27.8015,27.85,27.7821,27.8403,27717.0
2024-03-22 14:15:00,28.67,28.68,28.64,28.66,25492.0,27.8403,27.85,27.8112,27.8306,25492.0
2024-03-22 14:20:00,28.66,28.66,28.63,28.64,30892.0,27.8306,27.8306,27.8015,27.8112,30892.0
2024-03-22 14:25:00,28.64,28.65,28.62,28.63,20504.0,27.8112,27.8209,27.7918,27.8015,20504.0
2024-03-22 14:30:00,28.63,28.68,28.62,28.65,44619.0,27.8015,27.85,27.7918,27.8209,44619.0
2024-03-22 14:35:00,28.65,28.67,28.64,28.65,26948.0,27.8209,27.8403,27.8112,27.8209,26948.0
2024-03-22 14:40:00,28.66,28.68,28.64,28.68,27499.0,27.8306,27.85,27.8112,27.85,27499.0
2024-03-22 14:45:00,28.68,28.69,28.67,28.68,30382.0,27.85,27.8597,27.8403,27.85,30382.0
2024-03-22 14:50:00,28.69,28.69,28.67,28.69,20682.0,27.8597,27.8597,27.8403,27.8597,20682.0
2024-03-22 14:55:00,28.68,28.7,28.65,28.66,21874.0,27.85,27.8695,27.8209,27.8306,21874.0
2024-03-22 15:00:00,28.65,28.65,28.6,28.62,57227.0,27.8209,27.8209,27.7724,27.7918,57227.0
2024-03-22 15:05:00,28.61,28.63,28.58,28.63,29387.0,27.7821,27.8015,27.7529,27.8015,29387.0
2024-03-22 15:10:00,28.63,28.64,28.6,28.62,42136.0,27.8015,27.8112,27.7724,27.7918,42136.0
2024-03-22 15:15:00,28.62,28.62,28.56,28.6,25927.0,27.7918,27.7918,27.7335,27.7724,25927.0
2024-03-22 15:20:00,28.6,28.6,28.56,28.58,38632.0,27.7724,27.7724,27.7335,27.7529,38632.0
2024-03-22 15:25:00,28.58,28.61,28.57,28.59,30021.0,27.7529,27.7821,27.7432,27.7626,30021.0
2024-03-22 15:30:00,28.59,28.6,28.56,28.58,39069.0,27.7626,27.7724,27.7335,27.7529,39069.0
2024-03-22 15:35:00,28.58,28.58,28.53,28.55,48225.0,27.7529,27.7529,27.7044,27.7238,48225.0
2024-03-22 15:40:00,28.55,28.56,28.52,28.56,49450.0,27.7238,27.7335,27.6947,27.7335,49450.0
2024-03-22 15:45:00,28.55,28.56,28.51,28.55,67011.0,27.7238,27.7335,27.685,27.7238,67011.0
2024-03-22 15:50:00,28.55,28.58,28.51,28.54,190073.0,27.7238,27.7529,27.685,27.7141,190073.0
2024-03-22 15:55:00,28.54,28.55,28.43,28.44,361998.0,27.7141,27.7238,27.6073,27.617,361998.0
2024-03-25 09:30:00,28.42,28.56,28.35,28.49,141563.0,27.5976,27.7335,27.5296,27.6655,141563.0
2024-03-25 09:35:00,28.49,28.71,28.49,28.7,135835.0,27.6655,27.8792,27.6655,27.8695,135835.0
2024-03-25 09:40:00,28.7,28.73,28.6,28.61,91285.0,27.8695,27.8986,27.7724,27.7821,91285.0
2024-03-25 09:45:00,28.61,28.62,28.53,28.59,54795.0,27.7821,27.7918,27.7044,27.7626,54795.0
2024-03-25 09:50:00,28.59,28.69,28.52,28.53,94694.0,27.7626,27.8597,27.6947,27.7044,94694.0
2024-03-25 09:55:00,28.54,28.59,28.5,28.54,95130.0,27.7141,27.7626,27.6752,27.7141,95130.0
2024-03-25 10:00:00,28.53,28.54,28.48,28.51,53278.0,27.7044,27.7141,27.6558,27.685,53278.0
2024-03-25 10:05:00,28.51,28.53,28.44,28.52,78404.0,27.685,27.7044,27.617,27.6947,78404.0
2024-03-25 10:10:00,28.51,28.55,28.5,28.54,37477.0,27.685,27.7238,27.6752,27.7141,37477.0
2024-03-25 10:15:00,28.54,28.54,28.46,28.49,45043.0,27.7141,27.7141,27.6364,27.6655,45043.0
2024-03-25 10:20:00,28.49,28.5,28.44,28.45,39329.0,27.6655,27.6752,27.617,27.6267,39329.0
2024-03-25 10:25:00,28.45,28.46,28.36,28.38,66036.0,27.6267,27.6364,27.5393,27.5587,66036.0
2024-03-25 10:30:00,28.38,28.39,28.27,28.27,90563.0,27.5587,27.5684,27.4519,27.4519,90563.0
2024-03-25 10:35:00,28.28,28.33,28.25,28.33,73932.0,27.4616,27.5102,27.4325,27.5102,73932.0
2024-03-25 10:40:00,28.34,28.36,28.29,28.3,42029.0,27.5199,27.5393,27.4713,27.481,42029.0
2024-03-25 10:45:00,28.3,28.37,28.28,28.34,53291.0,27.481,27.549,27.4616,27.5199,53291.0
2024-03-25 10:50:00,28.35,28.41,28.33,28.41,27156.0,27.5296,27.5879,27.5102,27.5879,27156.0
2024-03-25 10:55:00,28.41,28.42,28.37,28.4,39045.0,27.5879,27.5976,27.549,27.5781,39045.0
2024-03-25 11:00:00,28.4,28.41,28.36,28.39,93223.0,27.5781,27.5879,27.5393,27.5684,93223.0
2024-03-25 11:05:00,28.4,28.45,28.38,28.41,35419.0,27.5781,27.6267,27.5587,27.5879,35419.0
2024-03-25 11:10:00,28.41,28.41,28.36,28.37,28018.0,27.5879,27.5879,27.5393,27.549,28018.0
2024-03-25 11:15:00,28.38,28.44,28.36,28.43,28903.0,27.5587,27.617,27.5393,27.6073,28903.0
2024-03-25 11:20:00,28.44,28.45,28.38,28.4,76003.0,27.617,27.6267,27.5587,27.5781,76003.0
2024-03-25 11:25:00,28.41,28.44,28.41,28.42,15087.0,27.5879,27.617,27.5879,27.5976,15087.0
2024-03-25 11:30:00,28.43,28.45,28.4,28.44,21156.0,27.6073,27.6267,27.5781,27.617,21156.0
2024-03-25 11:35:00,28.44,28.47,28.39,28.45,58327.0,27.617,27.6461,27.5684,27.6267,58327.0
2024-03-25 11:40:00,28.44,28.52,28.44,28.5,24874.0,27.617,27.6947,27.617,27.6752,24874.0
2024-03-25 11:45:00,28.5,28.52,28.4,28.42,46015.0,27.6752,27.6947,27.5781,27.5976,46015.0
2024-03-25 11:50:00,28.41,28.43,28.4,28.41,11946.0,27.5879,27.6073,27.5781,27.5879,11946.0
2024-03-25 11:55:00,28.4,28.44,28.4,28.43,24984.0,27.5781,27.617,27.5781,27.6073,24984.0
2024-03-25 12:00:00,28.43,28.47,28.4,28.46,18337.0,27.6073,27.6461,27.5781,27.6364,18337.0
2024-03-25 12:05:00,28.46,28.47,28.42,28.42,26526.0,27.6364,27.6461,27.5976,27.5976,26526.0
2024-03-25 12:10:00,28.42,28.47,28.42,28.46,15823.0,27.5976,27.6461,27.5976,27.6364,15823.0
2024-03-25 12:15:00,28.46,28.46,28.44,28.44,24931.0,27.6364,27.6364,27.617,27.617,24931.0
2024-03-25 12:20:00,28.43,28.43,28.4,28.43,28432.0,27.6073,27.6073,27.5781,27.6073,28432.0
2024-03-25 12:25:00,28.43,28.44,28.4,28.42,23559.0,27.6073,27.617,27.5781,27.5976,23559.0
2024-03-25 12:30:00,28.41,28.41,28.39,28.4,24583.0,27.5879,27.5879,27.5684,27.5781,24583.0
2024-03-25 12:35:00,28.39,28.42,28.39,28.41,23402.0,27.5684,27.5976,27.5684,27.5879,23402.0
2024-03-25 12:40:00,28.41,28.42,28.39,28.4,15396.0,27.5879,27.5976,27.5684,27.5781,15396.0
2024-03-25 12:45:00,28.4,28.43,28.39,28.41,26378.0,27.5781,27.6073,27.5684,27.5879,26378.0
2024-03-25 12:50:00,28.41,28.44,28.4,28.44,15690.0,27.5879,27.617,27.5781,27.617,15690.0
2024-03-25 12:55:00,28.44,28.44,28.43,28.44,17697.0,27.617,27.617,27.6073,27.617,17697.0
2024-03-25 13:00:00,28.43,28.45,28.43,28.44,22507.0,27.6073,27.6267,27.6073,27.617,22507.0
2024-03-25 13:05:00,28.43,28.46,28.42,28.46,21227.0,27.6073,27.6364,27.5976,27.6364,21227.0
2024-03-25 13:10:00,28.46,28.46,28.43,28.44,24422.0,27.6364,27.6364,27.6073,27.617,24422.0
2024-03-25 13:15:00,28.44,28.44,28.41,28.42,34395.0,27.617,27.617,27.5879,27.5976,34395.0
2024-03-25 13:20:00,28.42,28.42,28.38,28.38,28712.0,27.5976,27.5976,27.5587,27.5587,28712.0
2024-03-25 13:25:00,28.39,28.39,28.35,28.36,42937.0,27.5684,27.5684,27.5296,27.5393,42937.0
2024-03-25 13:30:00,28.37,28.39,28.36,28.39,29636.0,27.549,27.5684,27.5393,27.5684,29636.0
2024-03-25 13:35:00,28.38,28.39,28.36,28.39,23174.0,27.5587,27.5684,27.5393,27.5684,23174.0
2024-03-25 13:40:00,28.4,28.41,28.38,28.38,31961.0,27.5781,27.5879,27.5587,27.5587,31961.0
2024-03-25 13:45:00,28.38,28.41,28.37,28.38,20850.0,27.5587,27.5879,27.549,27.5587,20850.0
2024-03-25 13:50:00,28.39,28.41,28.38,28.41,17042.0,27.5684,27.5879,27.5587,27.5879,17042.0
2024-03-25 13:55:00,28.41,28.45,28.4,28.43,50078.0,27.5879,27.6267,27.5781,27.6073,50078.0
2024-03-25 14:00:00,28.43,28.44,28.39,28.42,32122.0,27.6073,27.617,27.5684,27.5976,32122.0
2024-03-25 14:05:00,28.42,28.42,28.39,28.41,29674.0,27.5976,27.5976,27.5684,27.5879,29674.0
2024-03-25 14:10:00,28.41,28.42,28.38,28.4,81430.0,27.5879,27.5976,27.5587,27.5781,81430.0
2024-03-25 14:15:00,28.4,28.43,28.38,28.43,81606.0,27.5781,27.6073,27.5587,27.6073,81606.0
2024-03-25 14:20:00,28.43,28.48,28.43,28.44,53786.0,27.6073,27.6558,27.6073,27.617,53786.0
2024-03-25 14:25:00,28.44,28.45,28.4,28.41,45832.0,27.617,27.6267,27.5781,27.5879,45832.0
2024-03-25 14:30:00,28.41,28.42,28.39,28.39,114664.0,27.5879,27.5976,27.5684,27.5684,114664.0
2024-03-25 14:35:00,28.39,28.4,28.38,28.4,30034.0,27.5684,27.5781,27.5587,27.5781,30034.0
2024-03-25 14:40:00,28.39,28.4,28.35,28.35,68337.0,27.5684,27.5781,27.5296,27.5296,68337.0
2024-03-25 14:45:00,28.36,28.38,28.34,28.37,85441.0,27.5393,27.5587,27.5199,27.549,85441.0
2024-03-25 14:50:00,28.36,28.37,28.34,28.35,41102.0,27.5393,27.549,27.5199,27.5296,41102.0
2024-03-25 14:55:00,28.35,28.38,28.35,28.38,24705.0,27.5296,27.5587,27.5296,27.5587,24705.0
2024-03-25 15:00:00,28.37,28.55,28.37,28.5,218272.0,27.549,27.7238,27.549,27.6752,218272.0
2024-03-25 15:05:00,28.49,28.5,28.45,28.47,61143.0,27.6655,27.6752,27.6267,27.6461,61143.0
2024-03-25 15:10:00,28.46,28.46,28.39,28.39,30117.0,27.6364,27.6364,27.5684,27.5684,30117.0
2024-03-25 15:15:00,28.4,28.43,28.38,28.42,21957.0,27.5781,27.6073,27.5587,27.5976,21957.0
2024-03-25 15:20:00,28.42,28.42,28.39,28.42,31087.0,27.5976,27.5976,27.5684,27.5976,31087.0
2024-03-25 15:25:00,28.42,28.43,28.4,28.43,88399.0,27.5976,27.6073,27.5781,27.6073,88399.0
2024-03-25 15:30:00,28.42,28.46,28.39,28.44,153113.0,27.5976,27.6364,27.5684,27.617,153113.0
2024-03-25 15:35:00,28.44,28.45,28.39,28.43,110963.0,27.617,27.6267,27.5684,27.6073,110963.0
2024-03-25 15:40:00,28.42,28.44,28.4,28.41,86726.0,27.5976,27.617,27.5781,27.5879,86726.0
2024-03-25 15:45:00,28.41,28.43,28.38,28.43,101944.0,27.5879,27.6073,27.5587,27.6073,101944.0
2024-03-25 15:50:00,28.42,28.49,28.41,28.49,124168.0,27.5976,27.6655,27.5879,27.6655,124168.0
2024-03-25 15:55:00,28.49,28.52,28.46,28.51,273719.0,27.6655,27.6947,27.6364,27.685,273719.0
2024-03-26 09:30:00,28.73,28.8,28.62,28.62,253038.0,27.8986,27.9666,27.7918,27.7918,253038.0
2024-03-26 09:35:00,28.64,28.64,28.56,28.63,55461.0,27.8112,27.8112,27.7335,27.8015,55461.0
2024-03-26 09:40:00,28.62,28.65,28.6,28.64,31215.0,27.7918,27.8209,27.7724,27.8112,31215.0
2024-03-26 09:45:00,28.64,28.69,28.61,28.64,43555.0,27.8112,27.8597,27.7821,27.8112,43555.0
2024-03-26 09:50:00,28.65,28.69,28.62,28.62,51620.0,27.8209,27.8597,27.7918,27.7918,51620.0
2024-03-26 09:55:00,28.62,28.67,28.6,28.61,24113.0,27.7918,27.8403,27.7724,27.7821,24113.0
2024-03-26 10:00:00,28.62,28.63,28.57,28.6,29615.0,27.7918,27.8015,27.7432,27.7724,29615.0
2024-03-26 10:05:00,28.6,28.63,28.54,28.54,34023.0,27.7724,27.8015,27.7141,27.7141,34023.0
2024-03-26 10:10:00,28.54,28.56,28.52,28.54,42468.0,27.7141,27.7335,27.6947,27.7141,42468.0
2024-03-26 10:15:00,28.55,28.58,28.53,28.55,31273.0,27.7238,27.7529,27.7044,27.7238,31273.0
2024-03-26 10:20:00,28.55,28.56,28.5,28.51,37265.0,27.7238,27.7335,27.6752,27.685,37265.0
2024-03-26 10:25:00,28.51,28.56,28.5,28.53,34202.0,27.685,27.7335,27.6752,27.7044,34202.0
2024-03-26 10:30:00,28.53,28.58,28.51,28.58,53550.0,27.7044,27.7529,27.685,27.7529,53550.0
2024-03-26 10:35:00,28.58,28.58,28.54,28.58,42416.0,27.7529,27.7529,27.7141,27.7529,42416.0
2024-03-26 10:40:00,28.58,28.59,28.56,28.57,24030.0,27.7529,27.7626,27.7335,27.7432,24030.0
2024-03-26 10:45:00,28.57,28.59,28.54,28.58,32379.0,27.7432,27.7626,27.7141,27.7529,32379.0
2024-03-26 10:50:00,28.58,28.63,28.54,28.62,27775.0,27.7529,27.8015,27.7141,27.7918,27775.0
2024-03-26 10:55:00,28.63,28.64,28.57,28.57,43578.0,27.8015,27.8112,27.7432,27.7432,43578.0
2024-03-26 11:00:00,28.58,28.6,28.57,28.6,49151.0,27.7529,27.7724,27.7432,27.7724,49151.0
2024-03-26 11:05:00,28.6,28.6,28.53,28.55,34284.0,27.7724,27.7724,27.7044,27.7238,34284.0
2024-03-26 11:10:00,28.55,28.56,28.53,28.53,14428.0,27.7238,27.7335,27.7044,27.7044,14428.0
2024-03-26 11:15:00,28.55,28.57,28.54,28.55,28276.0,27.7238,27.7432,27.7141,27.7238,28276.0
2024-03-26 11:20:00,28.55,28.55,28.52,28.53,54755.0,27.7238,27.7238,27.6947,27.7044,54755.0
2024-03-26 11:25:00,28.53,28.54,28.5,28.52,23800.0,27.7044,27.7141,27.6752,27.6947,23800.0
2024-03-26 11:30:00,28.52,28.52,28.49,28.52,36795.0,27.6947,27.6947,27.6655,27.6947,36795.0
2024-03-26 11:35:00,28.52,28.52,28.49,28.49,27676.0,27.6947,27.6947,27.6655,27.6655,27676.0
2024-03-26 11:40:00,28.49,28.5,28.43,28.45,97914.0,27.6655,27.6752,27.6073,27.6267,97914.0
2024-03-26 11:45:00,28.45,28.46,28.42,28.45,55681.0,27.6267,27.6364,27.5976,27.6267,55681.0
2024-03-26 11:50:00,28.45,28.49,28.44,28.48,48763.0,27.6267,27.6655,27.617,27.6558,48763.0
2024-03-26 11:55:00,28.48,28.5,28.46,28.5,30083.0,27.6558,27.6752,27.6364,27.6752,30083.0
2024-03-26 12:00:00,28.5,28.54,28.48,28.53,13478.0,27.6752,27.7141,27.6558,27.7044,13478.0
2024-03-26 12:05:00,28.53,28.53,28.47,28.49,19951.0,27.7044,27.7044,27.6461,27.6655,19951.0
2024-03-26 12:10:00,28.48,28.53,28.46,28.53,24580.0,27.6558,27.7044,27.6364,27.7044,24580.0
2024-03-26 12:15:00,28.53,28.54,28.48,28.49,46438.0,27.7044,27.7141,27.6558,27.6655,46438.0
2024-03-26 12:20:00,28.49,28.55,28.49,28.52,21824.0,27.6655,27.7238,27.6655,27.6947,21824.0
2024-03-26 12:25:00,28.52,28.54,28.51,28.53,16988.0,27.6947,27.7141,27.685,27.7044,16988.0
2024-03-26 12:30:00,28.53,28.55,28.48,28.52,103962.0,27.7044,27.7238,27.6558,27.6947,103962.0
2024-03-26 12:35:00,28.52,28.53,28.5,28.51,15863.0,27.6947,27.7044,27.6752,27.685,15863.0
2024-03-26 12:40:00,28.51,28.54,28.5,28.54,15272.0,27.685,27.7141,27.6752,27.7141,15272.0
2024-03-26 12:45:00,28.54,28.54,28.5,28.51,13857.0,27.7141,27.7141,27.6752,27.685,13857.0
2024-03-26 12:50:00,28.5,28.54,28.5,28.52,16865.0,27.6752,27.7141,27.6752,27.6947,16865.0
2024-03-26 12:55:00,28.52,28.54,28.52,28.53,11824.0,27.6947,27.7141,27.6947,27.7044,11824.0
2024-03-26 13:00:00,28.52,28.54,28.51,28.54,24357.0,27.6947,27.7141,27.685,27.7141,24357.0
2024-03-26 13:05:00,28.54,28.54,28.49,28.49,15471.0,27.7141,27.7141,27.6655,27.6655,15471.0
2024-03-26 13:10:00,28.49,28.51,28.49,28.51,14352.0,27.6655,27.685,27.6655,27.685,14352.0
2024-03-26 13:15:00,28.51,28.53,28.49,28.53,20157.0,27.685,27.7044,27.6655,27.7044,20157.0
2024-03-26 13:20:00,28.53,28.54,28.51,28.52,13181.0,27.7044,27.7141,27.685,27.6947,13181.0
2024-03-26 13:25:00,28.52,28.55,28.51,28.54,18992.0,27.6947,27.7238,27.685,27.7141,18992.0
2024-03-26 13:30:00,28.54,28.54,28.51,28.53,22863.0,27.7141,27.7141,27.685,27.7044,22863.0
2024-03-26 13:35:00,28.53,28.54,28.51,28.52,28657.0,27.7044,27.7141,27.685,27.6947,28657.0
2024-03-26 13:40:00,28.52,28.53,28.5,28.52,24230.0,27.6947,27.7044,27.6752,27.6947,24230.0
2024-03-26 13:45:00,28.51,28.52,28.49,28.5,33694.0,27.685,27.6947,27.6655,27.6752,33694.0
2024-03-26 13:50:00,28.5,28.5,28.47,28.48,22936.0,27.6752,27.6752,27.6461,27.6558,22936.0
2024-03-26 13:55:00,28.49,28.51,28.48,28.49,23586.0,27.6655,27.685,27.6558,27.6655,23586.0
2024-03-26 14:00:00,28.48,28.51,28.47,28.5,24592.0,27.6558,27.685,27.6461,27.6752,24592.0
2024-03-26 14:05:00,28.5,28.54,28.49,28.54,16729.0,27.6752,27.7141,27.6655,27.7141,16729.0
2024-03-26 14:10:00,28.54,28.54,28.51,28.53,21649.0,27.7141,27.7141,27.685,27.7044,21649.0
2024-03-26 14:15:00,28.53,28.53,28.5,28.51,18882.0,27.7044,27.7044,27.6752,27.685,18882.0
2024-03-26 14:20:00,28.5,28.52,28.49,28.5,20968.0,27.6752,27.6947,27.6655,27.6752,20968.0
2024-03-26 14:25:00,28.5,28.5,28.48,28.5,29327.0,27.6752,27.6752,27.6558,27.6752,29327.0
2024-03-26 14:30:00,28.49,28.5,28.46,28.46,23012.0,27.6655,27.6752,27.6364,27.6364,23012.0
2024-03-26 14:35:00,28.46,28.49,28.46,28.49,14137.0,27.6364,27.6655,27.6364,27.6655,14137.0
2024-03-26 14:40:00,28.49,28.49,28.43,28.49,67355.0,27.6655,27.6655,27.6073,27.6655,67355.0
2024-03-26 14:45:00,28.49,28.5,28.47,28.48,27267.0,27.6655,27.6752,27.6461,27.6558,27267.0
2024-03-26 14:50:00,28.48,28.51,28.47,28.5,52512.0,27.6558,27.685,27.6461,27.6752,52512.0
2024-03-26 14:55:00,28.5,28.5,28.48,28.48,25658.0,27.6752,27.6752,27.6558,27.6558,25658.0
2024-03-26 15:00:00,28.48,28.49,28.47,28.49,26079.0,27.6558,27.6655,27.6461,27.6655,26079.0
2024-03-26 15:05:00,28.49,28.49,28.46,28.48,61078.0,27.6655,27.6655,27.6364,27.6558,61078.0
2024-03-26 15:10:00,28.48,28.5,28.46,28.49,30617.0,27.6558,27.6752,27.6364,27.6655,30617.0
2024-03-26 15:15:00,28.49,28.51,28.48,28.51,24234.0,27.6655,27.685,27.6558,27.685,24234.0
2024-03-26 15:20:00,28.51,28.52,28.49,28.52,32704.0,27.685,27.6947,27.6655,27.6947,32704.0
2024-03-26 15:25:00,28.52,28.53,28.48,28.5,47659.0,27.6947,27.7044,27.6558,27.6752,47659.0
2024-03-26 15:30:00,28.5,28.56,28.47,28.49,120004.0,27.6752,27.7335,27.6461,27.6655,120004.0
2024-03-26 15:35:00,28.49,28.5,28.46,28.5,53506.0,27.6655,27.6752,27.6364,27.6752,53506.0
2024-03-26 15:40:00,28.49,28.5,28.45,28.46,103394.0,27.6655,27.6752,27.6267,27.6364,103394.0
2024-03-26 15:45:00,28.46,28.47,28.43,28.44,95168.0,27.6364,27.6461,27.6073,27.617,95168.0
2024-03-26 15:50:00,28.43,28.44,28.38,28.42,236866.0,27.6073,27.617,27.5587,27.5976,236866.0
2024-03-26 15:55:00,28.44,28.47,28.39,28.41,387553.0,27.617,27.6461,27.5684,27.5879,387553.0
2024-03-27 09:30:00,28.58,28.67,28.51,28.66,173471.0,27.7529,27.8403,27.685,27.8306,173471.0
2024-03-27 09:35:00,28.65,28.7,28.6,28.62,105838.0,27.8209,27.8695,27.7724,27.7918,105838.0
2024-03-27 09:40:00,28.63,28.66,28.6,28.65,65760.0,27.8015,27.8306,27.7724,27.8209,65760.0
2024-03-27 09:45:00,28.65,28.66,28.59,28.63,67641.0,27.8209,27.8306,27.7626,27.8015,67641.0
2024-03-27 09:50:00,28.64,28.67,28.63,28.63,144030.0,27.8112,27.8403,27.8015,27.8015,144030.0
2024-03-27 09:55:00,28.63,28.66,28.62,28.65,90772.0,27.8015,27.8306,27.7918,27.8209,90772.0
2024-03-27 10:00:00,28.65,28.66,28.59,28.62,89864.0,27.8209,27.8306,27.7626,27.7918,89864.0
2024-03-27 10:05:00,28.61,28.61,28.52,28.58,178653.0,27.7821,27.7821,27.6947,27.7529,178653.0
2024-03-27 10:10:00,28.58,28.65,28.58,28.63,66643.0,27.7529,27.8209,27.7529,27.8015,66643.0
2024-03-27 10:15:00,28.63,28.66,28.62,28.65,62327.0,27.8015,27.8306,27.7918,27.8209,62327.0
2024-03-27 10:20:00,28.65,28.7,28.62,28.69,94215.0,27.8209,27.8695,27.7918,27.8597,94215.0
2024-03-27 10:25:00,28.69,28.75,28.68,28.73,111089.0,27.8597,27.918,27.85,27.8986,111089.0
2024-03-27 10:30:00,28.73,28.76,28.71,28.75,97410.0,27.8986,27.9277,27.8792,27.918,97410.0
2024-03-27 10:35:00,28.75,28.78,28.68,28.68,104483.0,27.918,27.9471,27.85,27.85,104483.0
2024-03-27 10:40:00,28.69,28.72,28.63,28.64,51950.0,27.8597,27.8889,27.8015,27.8112,51950.0
2024-03-27 10:45:00,28.64,28.66,28.63,28.65,40667.0,27.8112,27.8306,27.8015,27.8209,40667.0
2024-03-27 10:50:00,28.66,28.66,28.61,28.63,58440.0,27.8306,27.8306,27.7821,27.8015,58440.0
2024-03-27 10:55:00,28.64,28.75,28.63,28.74,121555.0,27.8112,27.918,27.8015,27.9083,121555.0
2024-03-27 11:00:00,28.74,28.83,28.74,28.77,252278.0,27.9083,27.9957,27.9083,27.9374,252278.0
2024-03-27 11:05:00,28.76,28.8,28.75,28.78,106805.0,27.9277,27.9666,27.918,27.9471,106805.0
2024-03-27 11:10:00,28.78,28.8,28.74,28.75,43377.0,27.9471,27.9666,27.9083,27.918,43377.0
2024-03-27 11:15:00,28.75,28.75,28.7,28.73,49672.0,27.918,27.918,27.8695,27.8986,49672.0
2024-03-27 11:20:00,28.72,28.73,28.7,28.73,38414.0,27.8889,27.8986,27.8695,27.8986,38414.0
2024-03-27 11:25:00,28.73,28.74,28.71,28.73,52005.0,27.8986,27.9083,27.8792,27.8986,52005.0
2024-03-27 11:30:00,28.72,28.8,28.71,28.77,97957.0,27.8889,27.9666,27.8792,27.9374,97957.0
2024-03-27 11:35:00,28.76,28.79,28.75,28.76,37588.0,27.9277,27.9569,27.918,27.9277,37588.0
2024-03-27 11:40:00,28.76,28.78,28.75,28.78,30099.0,27.9277,27.9471,27.918,27.9471,30099.0
2024-03-27 11:45:00,28.78,28.82,28.77,28.81,63153.0,27.9471,27.986,27.9374,27.9763,63153.0
2024-03-27 11:50:00,28.8,28.81,28.76,28.79,35624.0,27.9666,27.9763,27.9277,27.9569,35624.0
2024-03-27 11:55:00,28.78,28.81,28.76,28.77,54082.0,27.9471,27.9763,27.9277,27.9374,54082.0
2024-03-27 12:00:00,28.77,28.8,28.76,28.79,22827.0,27.9374,27.9666,27.9277,27.9569,22827.0
2024-03-27 12:05:00,28.79,28.8,28.76,28.79,29567.0,27.9569,27.9666,27.9277,27.9569,29567.0
2024-03-27 12:10:00,28.79,28.84,28.78,28.81,72733.0,27.9569,28.0054,27.9471,27.9763,72733.0
2024-03-27 12:15:00,28.8,28.83,28.79,28.82,58056.0,27.9666,27.9957,27.9569,27.986,58056.0
2024-03-27 12:20:00,28.81,28.83,28.79,28.81,47113.0,27.9763,27.9957,27.9569,27.9763,47113.0
2024-03-27 12:25:00,28.8,28.81,28.79,28.8,21848.0,27.9666,27.9763,27.9569,27.9666,21848.0
2024-03-27 12:30:00,28.81,28.84,28.79,28.83,62047.0,27.9763,28.0054,27.9569,27.9957,62047.0
2024-03-27 12:35:00,28.84,28.89,28.82,28.88,109921.0,28.0054,28.054,27.986,28.0443,109921.0
2024-03-27 12:40:00,28.89,28.93,28.86,28.93,74271.0,28.054,28.0928,28.0248,28.0928,74271.0
2024-03-27 12:45:00,28.92,28.93,28.9,28.93,31245.0,28.0831,28.0928,28.0637,28.0928,31245.0
2024-03-27 12:50:00,28.93,28.95,28.9,28.91,63827.0,28.0928,28.1122,28.0637,28.0734,63827.0
2024-03-27 12:55:00,28.91,28.93,28.87,28.88,37628.0,28.0734,28.0928,28.0345,28.0443,37628.0
2024-03-27 13:00:00,28.89,28.89,28.85,28.88,53403.0,28.054,28.054,28.0151,28.0443,53403.0
2024-03-27 13:05:00,28.88,28.88,28.81,28.82,50621.0,28.0443,28.0443,27.9763,27.986,50621.0
2024-03-27 13:10:00,28.82,28.88,28.81,28.87,44053.0,27.986,28.0443,27.9763,28.0345,44053.0
2024-03-27 13:15:00,28.87,28.87,28.85,28.86,25056.0,28.0345,28.0345,28.0151,28.0248,25056.0
2024-03-27 13:20:00,28.86,28.86,28.82,28.84,34855.0,28.0248,28.0248,27.986,28.0054,34855.0
2024-03-27 13:25:00,28.84,28.86,28.83,28.85,54368.0,28.0054,28.0248,27.9957,28.0151,54368.0
2024-03-27 13:30:00,28.85,28.91,28.84,28.91,68898.0,28.0151,28.0734,28.0054,28.0734,68898.0
2024-03-27 13:35:00,28.91,28.91,28.86,28.87,85583.0,28.0734,28.0734,28.0248,28.0345,85583.0
2024-03-27 13:40:00,28.87,28.87,28.85,28.87,33046.0,28.0345,28.0345,28.0151,28.0345,33046.0
2024-03-27 13:45:00,28.86,28.94,28.85,28.94,118244.0,28.0248,28.1025,28.0151,28.1025,118244.0
2024-03-27 13:50:00,28.94,28.95,28.9,28.94,87202.0,28.1025,28.1122,28.0637,28.1025,87202.0
2024-03-27 13:55:00,28.95,28.96,28.92,28.94,92265.0,28.1122,28.1219,28.0831,28.1025,92265.0
2024-03-27 14:00:00,28.94,28.97,28.93,28.96,52402.0,28.1025,28.1316,28.0928,28.1219,52402.0
2024-03-27 14:05:00,28.96,28.97,28.92,28.96,114007.0,28.1219,28.1316,28.0831,28.1219,114007.0
2024-03-27 14:10:00,28.96,28.96,28.92,28.94,49150.0,28.1219,28.1219,28.0831,28.1025,49150.0
2024-03-27 14:15:00,28.94,28.96,28.92,28.96,62639.0,28.1025,28.1219,28.0831,28.1219,62639.0
2024-03-27 14:20:00,28.96,28.96,28.93,28.95,51211.0,28.1219,28.1219,28.0928,28.1122,51211.0
2024-03-27 14:25:00,28.96,28.96,28.94,28.95,35336.0,28.1219,28.1219,28.1025,28.1122,35336.0
2024-03-27 14:30:00,28.95,28.96,28.93,28.94,52236.0,28.1122,28.1219,28.0928,28.1025,52236.0
2024-03-27 14:35:00,28.95,28.95,28.92,28.95,55180.0,28.1122,28.1122,28.0831,28.1122,55180.0
2024-03-27 14:40:00,28.95,28.96,28.93,28.94,61308.0,28.1122,28.1219,28.0928,28.1025,61308.0
2024-03-27 14:45:00,28.94,28.94,28.88,28.9,41448.0,28.1025,28.1025,28.0443,28.0637,41448.0
2024-03-27 14:50:00,28.9,28.92,28.89,28.91,46561.0,28.0637,28.0831,28.054,28.0734,46561.0
2024-03-27 14:55:00,28.91,28.91,28.87,28.88,48945.0,28.0734,28.0734,28.0345,28.0443,48945.0
2024-03-27 15:00:00,28.88,28.9,28.83,28.9,140085.0,28.0443,28.0637,27.9957,28.0637,140085.0
2024-03-27 15:05:00,28.9,28.94,28.88,28.94,52396.0,28.0637,28.1025,28.0443,28.1025,52396.0
2024-03-27 15:10:00,28.94,28.95,28.89,28.92,92015.0,28.1025,28.1122,28.054,28.0831,92015.0
2024-03-27 15:15:00,28.92,28.92,28.88,28.91,57429.0,28.0831,28.0831,28.0443,28.0734,57429.0
2024-03-27 15:20:00,28.91,28.93,28.89,28.92,60940.0,28.0734,28.0928,28.054,28.0831,60940.0
2024-03-27 15:25:00,28.92,28.95,28.91,28.94,82146.0,28.0831,28.1122,28.0734,28.1025,82146.0
2024-03-27 15:30:00,28.94,28.98,28.93,28.97,81272.0,28.1025,28.1414,28.0928,28.1316,81272.0
2024-03-27 15:35:00,28.97,29.09,28.96,29.09,156236.0,28.1316,28.2482,28.1219,28.2482,156236.0
2024-03-27 15:40:00,29.09,29.17,29.07,29.17,137600.0,28.2482,28.3259,28.2288,28.3259,137600.0
2024-03-27 15:45:00,29.17,29.2,29.15,29.16,208009.0,28.3259,28.355,28.3064,28.3161,208009.0
2024-03-27 15:50:00,29.17,29.21,29.14,29.21,336956.0,28.3259,28.3647,28.2967,28.3647,336956.0
2024-03-27 15:55:00,29.2,29.3,29.18,29.25,853915.0,28.355,28.4521,28.3356,28.4035,853915.0
2024-03-28 09:30:00,29.22,29.36,29.2,29.31,124801.0,28.3744,28.5104,28.355,28.4618,124801.0
2024-03-28 09:35:00,29.32,29.37,29.27,29.3,112468.0,28.4715,28.5201,28.423,28.4521,112468.0
2024-03-28 09:40:00,29.32,29.32,29.2,29.21,49223.0,28.4715,28.4715,28.355,28.3647,49223.0
2024-03-28 09:45:00,29.21,29.34,29.21,29.31,74840.0,28.3647,28.4909,28.3647,28.4618,74840.0
2024-03-28 09:50:00,29.31,29.31,29.16,29.17,38453.0,28.4618,28.4618,28.3161,28.3259,38453.0
2024-03-28 09:55:00,29.17,29.17,29.12,29.14,49146.0,28.3259,28.3259,28.2773,28.2967,49146.0
2024-03-28 10:00:00,29.14,29.22,29.13,29.2,106379.0,28.2967,28.3744,28.287,28.355,106379.0
2024-03-28 10:05:00,29.19,29.23,29.15,29.18,31377.0,28.3453,28.3841,28.3064,28.3356,31377.0
2024-03-28 10:10:00,29.18,29.24,29.17,29.21,32373.0,28.3356,28.3938,28.3259,28.3647,32373.0
2024-03-28 10:15:00,29.21,29.22,29.18,29.21,26718.0,28.3647,28.3744,28.3356,28.3647,26718.0
2024-03-28 10:20:00,29.21,29.31,29.19,29.27,25718.0,28.3647,28.4618,28.3453,28.423,25718.0
2024-03-28 10:25:00,29.27,29.32,29.26,29.3,34337.0,28.423,28.4715,28.4133,28.4521,34337.0
2024-03-28 10:30:00,29.3,29.34,29.29,29.32,43907.0,28.4521,28.4909,28.4424,28.4715,43907.0
2024-03-28 10:35:00,29.32,29.38,29.32,29.36,65422.0,28.4715,28.5298,28.4715,28.5104,65422.0
2024-03-28 10:40:00,29.36,29.38,29.31,29.33,39746.0,28.5104,28.5298,28.4618,28.4812,39746.0
2024-03-28 10:45:00,29.32,29.34,29.3,29.31,16388.0,28.4715,28.4909,28.4521,28.4618,16388.0
2024-03-28 10:50:00,29.3,29.33,29.3,29.32,15707.0,28.4521,28.4812,28.4521,28.4715,15707.0
2024-03-28 10:55:00,29.32,29.36,29.31,29.32,42362.0,28.4715,28.5104,28.4618,28.4715,42362.0
2024-03-28 11:00:00,29.31,29.34,29.29,29.34,25861.0,28.4618,28.4909,28.4424,28.4909,25861.0
2024-03-28 11:05:00,29.34,29.34,29.3,29.33,38822.0,28.4909,28.4909,28.4521,28.4812,38822.0
2024-03-28 11:10:00,29.33,29.36,29.31,29.36,38512.0,28.4812,28.5104,28.4618,28.5104,38512.0
2024-03-28 11:15:00,29.36,29.38,29.34,29.38,24009.0,28.5104,28.5298,28.4909,28.5298,24009.0
2024-03-28 11:20:00,29.38,29.39,29.36,29.39,20360.0,28.5298,28.5395,28.5104,28.5395,20360.0
2024-03-28 11:25:00,29.39,29.41,29.39,29.41,38794.0,28.5395,28.5589,28.5395,28.5589,38794.0
2024-03-28 11:30:00,29.41,29.45,29.4,29.43,50028.0,28.5589,28.5978,28.5492,28.5783,50028.0
2024-03-28 11:35:00,29.42,29.43,29.39,29.41,23733.0,28.5686,28.5783,28.5395,28.5589,23733.0
2024-03-28 11:40:00,29.4,29.42,29.4,29.4,27989.0,28.5492,28.5686,28.5492,28.5492,27989.0
2024-03-28 11:45:00,29.4,29.42,29.39,29.42,15203.0,28.5492,28.5686,28.5395,28.5686,15203.0
2024-03-28 11:50:00,29.42,29.43,29.41,29.42,13662.0,28.5686,28.5783,28.5589,28.5686,13662.0
2024-03-28 11:55:00,29.42,29.51,29.41,29.45,124450.0,28.5686,28.656,28.5589,28.5978,124450.0
2024-03-28 12:00:00,29.44,29.44,29.39,29.42,34684.0,28.588,28.588,28.5395,28.5686,34684.0
2024-03-28 12:05:00,29.42,29.44,29.37,29.41,28425.0,28.5686,28.588,28.5201,28.5589,28425.0
2024-03-28 12:10:00,29.41,29.44,29.4,29.41,41753.0,28.5589,28.588,28.5492,28.5589,41753.0
2024-03-28 12:15:00,29.41,29.41,29.36,29.4,40032.0,28.5589,28.5589,28.5104,28.5492,40032.0
2024-03-28 12:20:00,29.4,29.41,29.38,29.39,131407.0,28.5492,28.5589,28.5298,28.5395,131407.0
2024-03-28 12:25:00,29.39,29.44,29.37,29.44,52669.0,28.5395,28.588,28.5201,28.588,52669.0
2024-03-28 12:30:00,29.44,29.44,29.37,29.38,38513.0,28.588,28.588,28.5201,28.5298,38513.0
2024-03-28 12:35:00,29.38,29.39,29.35,29.36,22884.0,28.5298,28.5395,28.5007,28.5104,22884.0
2024-03-28 12:40:00,29.36,29.41,29.32,29.41,138774.0,28.5104,28.5589,28.4715,28.5589,138774.0
2024-03-28 12:45:00,29.41,29.43,29.4,29.42,31785.0,28.5589,28.5783,28.5492,28.5686,31785.0
2024-03-28 12:50:00,29.43,29.44,29.4,29.42,19406.0,28.5783,28.588,28.5492,28.5686,19406.0
2024-03-28 12:55:00,29.42,29.43,29.41,29.42,17043.0,28.5686,28.5783,28.5589,28.5686,17043.0
2024-03-28 13:00:00,29.42,29.45,29.38,29.39,27213.0,28.5686,28.5978,28.5298,28.5395,27213.0
2024-03-28 13:05:00,29.39,29.42,29.37,29.38,16819.0,28.5395,28.5686,28.5201,28.5298,16819.0
2024-03-28 13:10:00,29.38,29.39,29.36,29.39,19336.0,28.5298,28.5395,28.5104,28.5395,19336.0
2024-03-28 13:15:00,29.39,29.4,29.37,29.4,21201.0,28.5395,28.5492,28.5201,28.5492,21201.0
2024-03-28 13:20:00,29.4,29.42,29.38,29.39,43429.0,28.5492,28.5686,28.5298,28.5395,43429.0
2024-03-28 13:25:00,29.39,29.42,29.38,29.42,28391.0,28.5395,28.5686,28.5298,28.5686,28391.0
2024-03-28 13:30:00,29.42,29.44,29.4,29.44,26859.0,28.5686,28.588,28.5492,28.588,26859.0
2024-03-28 13:35:00,29.44,29.45,29.43,29.44,35417.0,28.588,28.5978,28.5783,28.588,35417.0
2024-03-28 13:40:00,29.45,29.45,29.42,29.45,30773.0,28.5978,28.5978,28.5686,28.5978,30773.0
2024-03-28 13:45:00,29.45,29.45,29.43,29.44,18037.0,28.5978,28.5978,28.5783,28.588,18037.0
2024-03-28 13:50:00,29.44,29.44,29.41,29.42,16560.0,28.588,28.588,28.5589,28.5686,16560.0
2024-03-28 13:55:00,29.42,29.43,29.4,29.42,33489.0,28.5686,28.5783,28.5492,28.5686,33489.0
2024-03-28 14:00:00,29.42,29.44,29.4,29.42,85534.0,28.5686,28.588,28.5492,28.5686,85534.0
2024-03-28 14:05:00,29.42,29.44,29.41,29.43,22846.0,28.5686,28.588,28.5589,28.5783,22846.0
2024-03-28 14:10:00,29.43,29.45,29.42,29.45,26830.0,28.5783,28.5978,28.5686,28.5978,26830.0
2024-03-28 14:15:00,29.45,29.47,29.44,29.46,38448.0,28.5978,28.6172,28.588,28.6075,38448.0
2024-03-28 14:20:00,29.46,29.47,29.45,29.46,24971.0,28.6075,28.6172,28.5978,28.6075,24971.0
2024-03-28 14:25:00,29.46,29.46,29.4,29.41,44413.0,28.6075,28.6075,28.5492,28.5589,44413.0
2024-03-28 14:30:00,29.41,29.43,29.38,29.39,38752.0,28.5589,28.5783,28.5298,28.5395,38752.0
2024-03-28 14:35:00,29.39,29.39,29.33,29.36,65321.0,28.5395,28.5395,28.4812,28.5104,65321.0
2024-03-28 14:40:00,29.36,29.36,29.31,29.33,44121.0,28.5104,28.5104,28.4618,28.4812,44121.0
2024-03-28 14:45:00,29.33,29.36,29.32,29.36,35942.0,28.4812,28.5104,28.4715,28.5104,35942.0
2024-03-28 14:50:00,29.36,29.38,29.25,29.35,1358686.0,28.5104,28.5298,28.4035,28.5007,1358686.0
2024-03-28 14:55:00,29.35,29.37,29.32,29.33,86207.0,28.5007,28.5201,28.4715,28.4812,86207.0
2024-03-28 15:00:00,29.33,29.33,29.27,29.27,109289.0,28.4812,28.4812,28.423,28.423,109289.0
2024-03-28 15:05:00,29.28,29.28,29.24,29.27,70459.0,28.4327,28.4327,28.3938,28.423,70459.0
2024-03-28 15:10:00,29.27,29.3,29.23,29.29,106675.0,28.423,28.4521,28.3841,28.4424,106675.0
2024-03-28 15:15:00,29.29,29.31,29.26,29.28,63007.0,28.4424,28.4618,28.4133,28.4327,63007.0
2024-03-28 15:20:00,29.28,29.32,29.27,29.3,77491.0,28.4327,28.4715,28.423,28.4521,77491.0
2024-03-28 15:25:00,29.3,29.31,29.25,29.3,88384.0,28.4521,28.4618,28.4035,28.4521,88384.0
2024-03-28 15:30:00,29.3,29.35,29.3,29.32,89228.0,28.4521,28.5007,28.4521,28.4715,89228.0
2024-03-28 15:35:00,29.31,29.35,29.3,29.35,92587.0,28.4618,28.5007,28.4521,28.5007,92587.0
2024-03-28 15:40:00,29.35,29.36,29.28,29.3,173491.0,28.5007,28.5104,28.4327,28.4521,173491.0
2024-03-28 15:45:00,29.3,29.32,29.29,29.3,124894.0,28.4521,28.4715,28.4424,28.4521,124894.0
2024-03-28 15:50:00,29.3,29.31,29.26,29.26,200777.0,28.4521,28.4618,28.4133,28.4133,200777.0
2024-03-28 15:55:00,29.27,29.3,29.17,29.17,852025.0,28.423,28.4521,28.3259,28.3259,852025.0
2024-04-01 09:30:00,29.31,29.37,29.15,29.2,188601.0,28.4618,28.5201,28.3064,28.355,188601.0
2024-04-01 09:35:00,29.2,29.27,29.1,29.27,200007.0,28.355,28.423,28.2579,28.423,200007.0
2024-04-01 09:40:00,29.27,29.41,29.21,29.36,113181.0,28.423,28.5589,28.3647,28.5104,113181.0
2024-04-01 09:45:00,29.36,29.4,29.23,29.28,60341.0,28.5104,28.5492,28.3841,28.4327,60341.0
2024-04-01 09:50:00,29.28,29.4,29.27,29.35,65765.0,28.4327,28.5492,28.423,28.5007,65765.0
2024-04-01 09:55:00,29.35,29.41,29.34,29.38,108905.0,28.5007,28.5589,28.4909,28.5298,108905.0
2024-04-01 10:00:00,29.37,29.38,29.29,29.35,70079.0,28.5201,28.5298,28.4424,28.5007,70079.0
2024-04-01 10:05:00,29.35,29.37,29.3,29.34,74743.0,28.5007,28.5201,28.4521,28.4909,74743.0
2024-04-01 10:10:00,29.33,29.35,29.24,29.26,90779.0,28.4812,28.5007,28.3938,28.4133,90779.0
2024-04-01 10:15:00,29.25,29.27,29.23,29.27,36836.0,28.4035,28.423,28.3841,28.423,36836.0
2024-04-01 10:20:00,29.27,29.29,29.23,29.26,38572.0,28.423,28.4424,28.3841,28.4133,38572.0
2024-04-01 10:25:00,29.25,29.26,29.17,29.18,56564.0,28.4035,28.4133,28.3259,28.3356,56564.0
2024-04-01 10:30:00,29.18,29.21,29.11,29.18,74874.0,28.3356,28.3647,28.2676,28.3356,74874.0
2024-04-01 10:35:00,29.18,29.21,29.15,29.2,36274.0,28.3356,28.3647,28.3064,28.355,36274.0
2024-04-01 10:40:00,29.2,29.25,29.2,29.22,36409.0,28.355,28.4035,28.355,28.3744,36409.0
2024-04-01 10:45:00,29.22,29.25,29.19,29.25,41635.0,28.3744,28.4035,28.3453,28.4035,41635.0
2024-04-01 10:50:00,29.25,29.28,29.23,29.26,58074.0,28.4035,28.4327,28.3841,28.4133,58074.0
2024-04-01 10:55:00,29.26,29.3,29.25,29.3,31240.0,28.4133,28.4521,28.4035,28.4521,31240.0
2024-04-01 11:00:00,29.3,29.35,29.29,29.3,55093.0,28.4521,28.5007,28.4424,28.4521,55093.0
2024-04-01 11:05:00,29.3,29.35,29.3,29.34,35411.0,28.4521,28.5007,28.4521,28.4909,35411.0
2024-04-01 11:10:00,29.34,29.36,29.29,29.3,78850.0,28.4909,28.5104,28.4424,28.4521,78850.0
2024-04-01 11:15:00,29.3,29.31,29.24,29.27,63145.0,28.4521,28.4618,28.3938,28.423,63145.0
2024-04-01 11:20:00,29.27,29.29,29.23,29.28,31274.0,28.423,28.4424,28.3841,28.4327,31274.0
2024-04-01 11:25:00,29.28,29.32,29.27,29.3,33000.0,28.4327,28.4715,28.423,28.4521,33000.0
2024-04-01 11:30:00,29.3,29.34,29.29,29.32,64616.0,28.4521,28.4909,28.4424,28.4715,64616.0
2024-04-01 11:35:00,29.32,29.36,29.3,29.33,85145.0,28.4715,28.5104,28.4521,28.4812,85145.0
2024-04-01 11:40:00,29.32,29.33,29.25,29.29,68469.0,28.4715,28.4812,28.4035,28.4424,68469.0
2024-04-01 11:45:00,29.29,29.3,29.23,29.25,44277.0,28.4424,28.4521,28.3841,28.4035,44277.0
2024-04-01 11:50:00,29.25,29.25,29.18,29.2,38091.0,28.4035,28.4035,28.3356,28.355,38091.0
2024-04-01 11:55:00,29.2,29.25,29.19,29.24,28584.0,28.355,28.4035,28.3453,28.3938,28584.0
2024-04-01 12:00:00,29.24,29.26,29.22,29.25,30672.0,28.3938,28.4133,28.3744,28.4035,30672.0
2024-04-01 12:05:00,29.25,29.26,29.23,29.26,9059.0,28.4035,28.4133,28.3841,28.4133,9059.0
2024-04-01 12:10:00,29.26,29.26,29.23,29.25,36464.0,28.4133,28.4133,28.3841,28.4035,36464.0
2024-04-01 12:15:00,29.25,29.25,29.18,29.21,24114.0,28.4035,28.4035,28.3356,28.3647,24114.0
2024-04-01 12:20:00,29.21,29.23,29.19,29.21,31419.0,28.3647,28.3841,28.3453,28.3647,31419.0
2024-04-01 12:25:00,29.21,29.28,29.2,29.28,40257.0,28.3647,28.4327,28.355,28.4327,40257.0
2024-04-01 12:30:00,29.28,29.29,29.24,29.26,42150.0,28.4327,28.4424,28.3938,28.4133,42150.0
2024-04-01 12:35:00,29.27,29.28,29.25,29.27,50333.0,28.423,28.4327,28.4035,28.423,50333.0
2024-04-01 12:40:00,29.27,29.28,29.25,29.26,47944.0,28.423,28.4327,28.4035,28.4133,47944.0
2024-04-01 12:45:00,29.27,29.27,29.21,29.23,28210.0,28.423,28.423,28.3647,28.3841,28210.0
2024-04-01 12:50:00,29.23,29.23,29.19,29.21,33099.0,28.3841,28.3841,28.3453,28.3647,33099.0
2024-04-01 12:55:00,29.21,29.23,29.2,29.23,32938.0,28.3647,28.3841,28.355,28.3841,32938.0
2024-04-01 13:00:00,29.22,29.26,29.22,29.25,39233.0,28.3744,28.4133,28.3744,28.4035,39233.0
2024-04-01 13:05:00,29.25,29.25,29.22,29.24,24209.0,28.4035,28.4035,28.3744,28.3938,24209.0
2024-04-01 13:10:00,29.24,29.25,29.23,29.24,25447.0,28.3938,28.4035,28.3841,28.3938,25447.0
2024-04-01 13:15:00,29.23,29.25,29.22,29.24,41246.0,28.3841,28.4035,28.3744,28.3938,41246.0
2024-04-01 13:20:00,29.24,29.28,29.23,29.27,44348.0,28.3938,28.4327,28.3841,28.423,44348.0
2024-04-01 13:25:00,29.26,29.3,29.25,29.29,25514.0,28.4133,28.4521,28.4035,28.4424,25514.0
2024-04-01 13:30:00,29.28,29.29,29.27,29.29,19346.0,28.4327,28.4424,28.423,28.4424,19346.0
2024-04-01 13:35:00,29.29,29.32,29.28,29.31,25723.0,28.4424,28.4715,28.4327,28.4618,25723.0
2024-04-01 13:40:00,29.32,29.34,29.28,29.34,44342.0,28.4715,28.4909,28.4327,28.4909,44342.0
2024-04-01 13:45:00,29.33,29.35,29.28,29.29,105533.0,28.4812,28.5007,28.4327,28.4424,105533.0
2024-04-01 13:50:00,29.29,29.3,29.25,29.25,36865.0,28.4424,28.4521,28.4035,28.4035,36865.0
2024-04-01 13:55:00,29.26,29.26,29.22,29.25,36784.0,28.4133,28.4133,28.3744,28.4035,36784.0
2024-04-01 14:00:00,29.26,29.26,29.23,29.25,30125.0,28.4133,28.4133,28.3841,28.4035,30125.0
2024-04-01 14:05:00,29.25,29.26,29.21,29.23,43874.0,28.4035,28.4133,28.3647,28.3841,43874.0
2024-04-01 14:10:00,29.23,29.23,29.16,29.17,29034.0,28.3841,28.3841,28.3161,28.3259,29034.0
2024-04-01 14:15:00,29.17,29.2,29.1,29.13,125659.0,28.3259,28.355,28.2579,28.287,125659.0
2024-04-01 14:20:00,29.12,29.15,29.1,29.13,81150.0,28.2773,28.3064,28.2579,28.287,81150.0
2024-04-01 14:25:00,29.13,29.19,29.12,29.18,67397.0,28.287,28.3453,28.2773,28.3356,67397.0
2024-04-01 14:30:00,29.19,29.19,29.16,29.18,25482.0,28.3453,28.3453,28.3161,28.3356,25482.0
2024-04-01 14:35:00,29.17,29.19,29.17,29.19,36316.0,28.3259,28.3453,28.3259,28.3453,36316.0
2024-04-01 14:40:00,29.18,29.2,29.17,29.19,30653.0,28.3356,28.355,28.3259,28.3453,30653.0
2024-04-01 14:45:00,29.18,29.19,29.13,29.15,162402.0,28.3356,28.3453,28.287,28.3064,162402.0
2024-04-01 14:50:00,29.16,29.18,29.15,29.17,37661.0,28.3161,28.3356,28.3064,28.3259,37661.0
2024-04-01 14:55:00,29.16,29.19,29.15,29.17,108062.0,28.3161,28.3453,28.3064,28.3259,108062.0
2024-04-01 15:00:00,29.17,29.18,29.12,29.16,42901.0,28.3259,28.3356,28.2773,28.3161,42901.0
2024-04-01 15:05:00,29.16,29.18,29.15,29.18,28516.0,28.3161,28.3356,28.3064,28.3356,28516.0
2024-04-01 15:10:00,29.18,29.24,29.16,29.23,112615.0,28.3356,28.3938,28.3161,28.3841,112615.0
2024-04-01 15:15:00,29.23,29.24,29.17,29.18,35877.0,28.3841,28.3938,28.3259,28.3356,35877.0
2024-04-01 15:20:00,29.18,29.2,29.16,29.2,49410.0,28.3356,28.355,28.3161,28.355,49410.0
2024-04-01 15:25:00,29.2,29.21,29.19,29.2,62252.0,28.355,28.3647,28.3453,28.355,62252.0
2024-04-01 15:30:00,29.2,29.2,29.15,29.17,54760.0,28.355,28.355,28.3064,28.3259,54760.0
2024-04-01 15:35:00,29.17,29.23,29.15,29.21,187071.0,28.3259,28.3841,28.3064,28.3647,187071.0
2024-04-01 15:40:00,29.21,29.23,29.15,29.16,71005.0,28.3647,28.3841,28.3064,28.3161,71005.0
2024-04-01 15:45:00,29.15,29.2,29.13,29.2,177156.0,28.3064,28.355,28.287,28.355,177156.0
2024-04-01 15:50:00,29.19,29.19,29.11,29.13,362420.0,28.3453,28.3453,28.2676,28.287,362420.0
2024-04-01 15:55:00,29.13,29.19,29.12,29.17,663465.0,28.287,28.3453,28.2773,28.3259,663465.0
2024-04-02 09:30:00,28.82,28.82,28.31,28.39,435457.0,27.986,27.986,27.4907,27.5684,435457.0
2024-04-02 09:35:00,28.39,28.42,28.2,28.38,239732.0,27.5684,27.5976,27.3839,27.5587,239732.0
2024-04-02 09:40:00,28.38,28.4,28.2,28.26,173547.0,27.5587,27.5781,27.3839,27.4422,173547.0
2024-04-02 09:45:00,28.27,28.43,28.23,28.38,115510.0,27.4519,27.6073,27.4131,27.5587,115510.0
2024-04-02 09:50:00,28.39,28.39,28.22,28.29,127132.0,27.5684,27.5684,27.4034,27.4713,127132.0
2024-04-02 09:55:00,28.29,28.33,28.15,28.23,180352.0,27.4713,27.5102,27.3354,27.4131,180352.0
2024-04-02 10:00:00,28.23,28.23,28.07,28.19,172784.0,27.4131,27.4131,27.2577,27.3742,172784.0
2024-04-02 10:05:00,28.19,28.27,28.16,28.21,81685.0,27.3742,27.4519,27.3451,27.3936,81685.0
2024-04-02 10:10:00,28.2,28.26,28.17,28.24,102521.0,27.3839,27.4422,27.3548,27.4228,102521.0
2024-04-02 10:15:00,28.23,28.3,28.21,28.24,69315.0,27.4131,27.481,27.3936,27.4228,69315.0
2024-04-02 10:20:00,28.24,28.26,28.1,28.15,174727.0,27.4228,27.4422,27.2868,27.3354,174727.0
2024-04-02 10:25:00,28.14,28.15,28.05,28.14,364195.0,27.3257,27.3354,27.2383,27.3257,364195.0
2024-04-02 10:30:00,28.13,28.21,28.08,28.17,144081.0,27.316,27.3936,27.2674,27.3548,144081.0
2024-04-02 10:35:00,28.17,28.19,28.12,28.17,76004.0,27.3548,27.3742,27.3062,27.3548,76004.0
2024-04-02 10:40:00,28.18,28.22,28.05,28.05,116577.0,27.3645,27.4034,27.2383,27.2383,116577.0
2024-04-02 10:45:00,28.05,28.16,28.04,28.16,106148.0,27.2383,27.3451,27.2286,27.3451,106148.0
2024-04-02 10:50:00,28.16,28.2,28.12,28.13,134302.0,27.3451,27.3839,27.3062,27.316,134302.0
2024-04-02 10:55:00,28.13,28.15,28.1,28.13,63737.0,27.316,27.3354,27.2868,27.316,63737.0
2024-04-02 11:00:00,28.13,28.16,28.09,28.1,64477.0,27.316,27.3451,27.2771,27.2868,64477.0
2024-04-02 11:05:00,28.1,28.17,28.09,28.12,61004.0,27.2868,27.3548,27.2771,27.3062,61004.0
2024-04-02 11:10:00,28.12,28.22,28.11,28.2,110367.0,27.3062,27.4034,27.2965,27.3839,110367.0
2024-04-02 11:15:00,28.2,28.25,28.19,28.21,68358.0,27.3839,27.4325,27.3742,27.3936,68358.0
2024-04-02 11:20:00,28.21,28.23,28.17,28.21,76739.0,27.3936,27.4131,27.3548,27.3936,76739.0
2024-04-02 11:25:00,28.2,28.3,28.19,28.25,133008.0,27.3839,27.481,27.3742,27.4325,133008.0
2024-04-02 11:30:00,28.25,28.29,28.19,28.2,150183.0,27.4325,27.4713,27.3742,27.3839,150183.0
2024-04-02 11:35:00,28.2,28.21,28.16,28.17,45016.0,27.3839,27.3936,27.3451,27.3548,45016.0
2024-04-02 11:40:00,28.18,28.19,28.08,28.1,103136.0,27.3645,27.3742,27.2674,27.2868,103136.0
2024-04-02 11:45:00,28.1,28.15,28.09,28.12,68455.0,27.2868,27.3354,27.2771,27.3062,68455.0
2024-04-02 11:50:00,28.13,28.14,28.1,28.11,91290.0,27.316,27.3257,27.2868,27.2965,91290.0
2024-04-02 11:55:00,28.1,28.16,28.09,28.12,59301.0,27.2868,27.3451,27.2771,27.3062,59301.0
2024-04-02 12:00:00,28.13,28.18,28.1,28.13,64685.0,27.316,27.3645,27.2868,27.316,64685.0
2024-04-02 12:05:00,28.13,28.14,28.11,28.11,38236.0,27.316,27.3257,27.2965,27.2965,38236.0
2024-04-02 12:10:00,28.12,28.12,28.09,28.11,38899.0,27.3062,27.3062,27.2771,27.2965,38899.0
2024-04-02 12:15:00,28.11,28.13,28.09,28.13,27503.0,27.2965,27.316,27.2771,27.316,27503.0
2024-04-02 12:20:00,28.12,28.17,28.12,28.17,14898.0,27.3062,27.3548,27.3062,27.3548,14898.0
2024-04-02 12:25:00,28.17,28.24,28.16,28.23,41617.0,27.3548,27.4228,27.3451,27.4131,41617.0
2024-04-02 12:30:00,28.23,28.23,28.14,28.17,87838.0,27.4131,27.4131,27.3257,27.3548,87838.0
2024-04-02 12:35:00,28.17,28.17,28.12,28.14,62300.0,27.3548,27.3548,27.3062,27.3257,62300.0
2024-04-02 12:40:00,28.13,28.19,28.07,28.1,178412.0,27.316,27.3742,27.2577,27.2868,178412.0
2024-04-02 12:45:00,28.09,28.19,28.09,28.18,30356.0,27.2771,27.3742,27.2771,27.3645,30356.0
2024-04-02 12:50:00,28.17,28.19,28.13,28.14,54363.0,27.3548,27.3742,27.316,27.3257,54363.0
2024-04-02 12:55:00,28.15,28.17,28.12,28.16,25823.0,27.3354,27.3548,27.3062,27.3451,25823.0
2024-04-02 13:00:00,28.16,28.23,28.14,28.2,104811.0,27.3451,27.4131,27.3257,27.3839,104811.0
2024-04-02 13:05:00,28.2,28.21,28.18,28.2,42122.0,27.3839,27.3936,27.3645,27.3839,42122.0
2024-04-02 13:10:00,28.2,28.2,28.13,28.17,66142.0,27.3839,27.3839,27.316,27.3548,66142.0
2024-04-02 13:15:00,28.16,28.27,28.16,28.24,70367.0,27.3451,27.4519,27.3451,27.4228,70367.0
2024-04-02 13:20:00,28.24,28.26,28.21,28.22,29051.0,27.4228,27.4422,27.3936,27.4034,29051.0
2024-04-02 13:25:00,28.21,28.24,28.2,28.21,23958.0,27.3936,27.4228,27.3839,27.3936,23958.0
2024-04-02 13:30:00,28.21,28.23,28.2,28.23,27594.0,27.3936,27.4131,27.3839,27.4131,27594.0
2024-04-02 13:35:00,28.23,28.25,28.21,28.25,24536.0,27.4131,27.4325,27.3936,27.4325,24536.0
2024-04-02 13:40:00,28.24,28.29,28.22,28.28,42795.0,27.4228,27.4713,27.4034,27.4616,42795.0
2024-04-02 13:45:00,28.29,28.29,28.24,28.27,55255.0,27.4713,27.4713,27.4228,27.4519,55255.0
2024-04-02 13:50:00,28.26,28.3,28.26,28.3,33648.0,27.4422,27.481,27.4422,27.481,33648.0
2024-04-02 13:55:00,28.3,28.3,28.26,28.27,83377.0,27.481,27.481,27.4422,27.4519,83377.0
2024-04-02 14:00:00,28.27,28.28,28.21,28.24,36148.0,27.4519,27.4616,27.3936,27.4228,36148.0
2024-04-02 14:05:00,28.23,28.24,28.2,28.23,44650.0,27.4131,27.4228,27.3839,27.4131,44650.0
2024-04-02 14:10:00,28.23,28.28,28.22,28.28,36367.0,27.4131,27.4616,27.4034,27.4616,36367.0
2024-04-02 14:15:00,28.26,28.29,28.26,28.29,45177.0,27.4422,27.4713,27.4422,27.4713,45177.0
2024-04-02 14:20:00,28.29,28.3,28.24,28.24,26589.0,27.4713,27.481,27.4228,27.4228,26589.0
2024-04-02 14:25:00,28.24,28.25,28.22,28.24,35265.0,27.4228,27.4325,27.4034,27.4228,35265.0
2024-04-02 14:30:00,28.23,28.25,28.22,28.25,29210.0,27.4131,27.4325,27.4034,27.4325,29210.0
2024-04-02 14:35:00,28.25,28.28,28.24,28.28,32196.0,27.4325,27.4616,27.4228,27.4616,32196.0
2024-04-02 14:40:00,28.29,28.32,28.28,28.29,112222.0,27.4713,27.5005,27.4616,27.4713,112222.0
2024-04-02 14:45:00,28.3,28.3,28.27,28.29,38527.0,27.481,27.481,27.4519,27.4713,38527.0
2024-04-02 14:50:00,28.29,28.32,28.28,28.29,41072.0,27.4713,27.5005,27.4616,27.4713,41072.0
2024-04-02 14:55:00,28.29,28.32,28.28,28.3,46849.0,27.4713,27.5005,27.4616,27.481,46849.0
2024-04-02 15:00:00,28.3,28.34,28.29,28.34,36112.0,27.481,27.5199,27.4713,27.5199,36112.0
2024-04-02 15:05:00,28.34,28.35,28.31,28.35,86678.0,27.5199,27.5296,27.4907,27.5296,86678.0
2024-04-02 15:10:00,28.35,28.44,28.34,28.4,321438.0,27.5296,27.617,27.5199,27.5781,321438.0
2024-04-02 15:15:00,28.4,28.43,28.37,28.43,88026.0,27.5781,27.6073,27.549,27.6073,88026.0
2024-04-02 15:20:00,28.43,28.44,28.37,28.39,173980.0,27.6073,27.617,27.549,27.5684,173980.0
2024-04-02 15:25:00,28.39,28.39,28.33,28.35,92957.0,27.5684,27.5684,27.5102,27.5296,92957.0
2024-04-02 15:30:00,28.36,28.41,28.34,28.4,88456.0,27.5393,27.5879,27.5199,27.5781,88456.0
2024-04-02 15:35:00,28.4,28.41,28.37,28.38,97171.0,27.5781,27.5879,27.549,27.5587,97171.0
2024-04-02 15:40:00,28.39,28.4,28.34,28.37,103820.0,27.5684,27.5781,27.5199,27.549,103820.0
2024-04-02 15:45:00,28.37,28.38,28.32,28.38,114634.0,27.549,27.5587,27.5005,27.5587,114634.0
2024-04-02 15:50:00,28.38,28.4,28.35,28.4,223823.0,27.5587,27.5781,27.5296,27.5781,223823.0
2024-04-02 15:55:00,28.4,28.42,28.32,28.33,928163.0,27.5781,27.5976,27.5005,27.5102,928163.0
2024-04-03 09:30:00,28.23,28.28,27.97,28.1,213684.0,27.4131,27.4616,27.1606,27.2868,213684.0
2024-04-03 09:35:00,28.09,28.17,28.05,28.13,52994.0,27.2771,27.3548,27.2383,27.316,52994.0
2024-04-03 09:40:00,28.14,28.17,28.08,28.16,68014.0,27.3257,27.3548,27.2674,27.3451,68014.0
2024-04-03 09:45:00,28.16,28.2,28.04,28.05,87418.0,27.3451,27.3839,27.2286,27.2383,87418.0
2024-04-03 09:50:00,28.06,28.12,28.0,28.02,82741.0,27.248,27.3062,27.1897,27.2091,82741.0
2024-04-03 09:55:00,28.02,28.03,27.98,28.01,118650.0,27.2091,27.2188,27.1703,27.1994,118650.0
2024-04-03 10:00:00,28.01,28.08,28.0,28.07,93598.0,27.1994,27.2674,27.1897,27.2577,93598.0
2024-04-03 10:05:00,28.06,28.13,28.04,28.07,117794.0,27.248,27.316,27.2286,27.2577,117794.0
2024-04-03 10:10:00,28.06,28.19,28.04,28.18,54185.0,27.248,27.3742,27.2286,27.3645,54185.0
2024-04-03 10:15:00,28.19,28.19,28.09,28.11,87613.0,27.3742,27.3742,27.2771,27.2965,87613.0
2024-04-03 10:20:00,28.11,28.2,28.1,28.16,100154.0,27.2965,27.3839,27.2868,27.3451,100154.0
2024-04-03 10:25:00,28.17,28.21,28.15,28.19,40974.0,27.3548,27.3936,27.3354,27.3742,40974.0
2024-04-03 10:30:00,28.18,28.19,28.13,28.15,45601.0,27.3645,27.3742,27.316,27.3354,45601.0
2024-04-03 10:35:00,28.16,28.23,28.14,28.23,41385.0,27.3451,27.4131,27.3257,27.4131,41385.0
2024-04-03 10:40:00,28.23,28.28,28.21,28.25,42004.0,27.4131,27.4616,27.3936,27.4325,42004.0
2024-04-03 10:45:00,28.25,28.25,28.18,28.2,37132.0,27.4325,27.4325,27.3645,27.3839,37132.0
2024-04-03 10:50:00,28.2,28.2,28.15,28.18,58546.0,27.3839,27.3839,27.3354,27.3645,58546.0
2024-04-03 10:55:00,28.18,28.22,28.17,28.18,25467.0,27.3645,27.4034,27.3548,27.3645,25467.0
2024-04-03 11:00:00,28.17,28.19,28.15,28.16,24450.0,27.3548,27.3742,27.3354,27.3451,24450.0
2024-04-03 11:05:00,28.16,28.19,28.14,28.16,29087.0,27.3451,27.3742,27.3257,27.3451,29087.0
2024-04-03 11:10:00,28.15,28.2,28.13,28.16,30067.0,27.3354,27.3839,27.316,27.3451,30067.0
2024-04-03 11:15:00,28.16,28.23,28.14,28.21,71224.0,27.3451,27.4131,27.3257,27.3936,71224.0
2024-04-03 11:20:00,28.22,28.26,28.2,28.23,124255.0,27.4034,27.4422,27.3839,27.4131,124255.0
2024-04-03 11:25:00,28.25,28.26,28.19,28.2,44208.0,27.4325,27.4422,27.3742,27.3839,44208.0
2024-04-03 11:30:00,28.19,28.22,28.18,28.19,51616.0,27.3742,27.4034,27.3645,27.3742,51616.0
2024-04-03 11:35:00,28.2,28.21,28.17,28.18,29442.0,27.3839,27.3936,27.3548,27.3645,29442.0
2024-04-03 11:40:00,28.18,28.22,28.16,28.19,232075.0,27.3645,27.4034,27.3451,27.3742,232075.0
2024-04-03 11:45:00,28.18,28.2,28.13,28.13,43184.0,27.3645,27.3839,27.316,27.316,43184.0
2024-04-03 11:50:00,28.14,28.15,28.12,28.14,30978.0,27.3257,27.3354,27.3062,27.3257,30978.0
2024-04-03 11:55:00,28.14,28.14,28.1,28.11,47885.0,27.3257,27.3257,27.2868,27.2965,47885.0
2024-04-03 12:00:00,28.1,28.11,28.05,28.06,60568.0,27.2868,27.2965,27.2383,27.248,60568.0
2024-04-03 12:05:00,28.05,28.09,28.04,28.07,22917.0,27.2383,27.2771,27.2286,27.2577,22917.0
2024-04-03 12:10:00,28.08,28.08,28.01,28.02,61236.0,27.2674,27.2674,27.1994,27.2091,61236.0
2024-04-03 12:15:00,28.03,28.08,28.02,28.07,47431.0,27.2188,27.2674,27.2091,27.2577,47431.0
2024-04-03 12:20:00,28.07,28.09,28.01,28.04,94665.0,27.2577,27.2771,27.1994,27.2286,94665.0
2024-04-03 12:25:00,28.04,28.11,28.03,28.1,58403.0,27.2286,27.2965,27.2188,27.2868,58403.0
2024-04-03 12:30:00,28.11,28.15,28.1,28.13,82767.0,27.2965,27.3354,27.2868,27.316,82767.0
2024-04-03 12:35:00,28.12,28.12,28.06,28.08,37396.0,27.3062,27.3062,27.248,27.2674,37396.0
2024-04-03 12:40:00,28.08,28.13,28.07,28.12,33673.0,27.2674,27.316,27.2577,27.3062,33673.0
2024-04-03 12:45:00,28.13,28.18,28.12,28.16,36685.0,27.316,27.3645,27.3062,27.3451,36685.0
2024-04-03 12:50:00,28.15,28.17,28.12,28.16,36552.0,27.3354,27.3548,27.3062,27.3451,36552.0
2024-04-03 12:55:00,28.16,28.2,28.15,28.18,43585.0,27.3451,27.3839,27.3354,27.3645,43585.0
2024-04-03 13:00:00,28.17,28.18,28.14,28.14,34745.0,27.3548,27.3645,27.3257,27.3257,34745.0
2024-04-03 13:05:00,28.14,28.18,28.13,28.17,20168.0,27.3257,27.3645,27.316,27.3548,20168.0
2024-04-03 13:10:00,28.16,28.18,28.15,28.16,18624.0,27.3451,27.3645,27.3354,27.3451,18624.0
2024-04-03 13:15:00,28.15,28.17,28.12,28.16,30823.0,27.3354,27.3548,27.3062,27.3451,30823.0
2024-04-03 13:20:00,28.16,28.19,28.16,28.17,34204.0,27.3451,27.3742,27.3451,27.3548,34204.0
2024-04-03 13:25:00,28.16,28.19,28.15,28.19,32494.0,27.3451,27.3742,27.3354,27.3742,32494.0
2024-04-03 13:30:00,28.19,28.2,28.16,28.17,35422.0,27.3742,27.3839,27.3451,27.3548,35422.0
2024-04-03 13:35:00,28.17,28.18,28.15,28.16,52588.0,27.3548,27.3645,27.3354,27.3451,52588.0
2024-04-03 13:40:00,28.16,28.19,28.13,28.13,72629.0,27.3451,27.3742,27.316,27.316,72629.0
2024-04-03 13:45:00,28.14,28.16,28.14,28.16,39026.0,27.3257,27.3451,27.3257,27.3451,39026.0
2024-04-03 13:50:00,28.16,28.19,28.15,28.19,71835.0,27.3451,27.3742,27.3354,27.3742,71835.0
2024-04-03 13:55:00,28.18,28.19,28.16,28.18,27587.0,27.3645,27.3742,27.3451,27.3645,27587.0
2024-04-03 14:00:00,28.18,28.19,28.16,28.18,27106.0,27.3645,27.3742,27.3451,27.3645,27106.0
2024-04-03 14:05:00,28.18,28.22,28.17,28.21,45433.0,27.3645,27.4034,27.3548,27.3936,45433.0
2024-04-03 14:10:00,28.21,28.24,28.2,28.23,32179.0,27.3936,27.4228,27.3839,27.4131,32179.0
2024-04-03 14:15:00,28.23,28.24,28.13,28.15,179472.0,27.4131,27.4228,27.316,27.3354,179472.0
2024-04-03 14:20:00,28.14,28.17,28.14,28.17,56910.0,27.3257,27.3548,27.3257,27.3548,56910.0
2024-04-03 14:25:00,28.17,28.18,28.14,28.14,51370.0,27.3548,27.3645,27.3257,27.3257,51370.0
2024-04-03 14:30:00,28.14,28.17,28.12,28.16,78553.0,27.3257,27.3548,27.3062,27.3451,78553.0
2024-04-03 14:35:00,28.16,28.17,28.13,28.15,69374.0,27.3451,27.3548,27.316,27.3354,69374.0
2024-04-03 14:40:00,28.16,28.21,28.14,28.2,37537.0,27.3451,27.3936,27.3257,27.3839,37537.0
2024-04-03 14:45:00,28.21,28.21,28.17,28.2,81459.0,27.3936,27.3936,27.3548,27.3839,81459.0
2024-04-03 14:50:00,28.19,28.21,28.18,28.21,90430.0,27.3742,27.3936,27.3645,27.3936,90430.0
2024-04-03 14:55:00,28.21,28.21,28.17,28.2,54315.0,27.3936,27.3936,27.3548,27.3839,54315.0
2024-04-03 15:00:00,28.2,28.21,28.19,28.21,33870.0,27.3839,27.3936,27.3742,27.3936,33870.0
2024-04-03 15:05:00,28.2,28.25,28.19,28.24,58656.0,27.3839,27.4325,27.3742,27.4228,58656.0
2024-04-03 15:10:00,28.24,28.24,28.19,28.19,60018.0,27.4228,27.4228,27.3742,27.3742,60018.0
2024-04-03 15:15:00,28.2,28.2,28.14,28.17,126141.0,27.3839,27.3839,27.3257,27.3548,126141.0
2024-04-03 15:20:00,28.17,28.18,28.12,28.16,175826.0,27.3548,27.3645,27.3062,27.3451,175826.0
2024-04-03 15:25:00,28.16,28.17,28.15,28.17,91644.0,27.3451,27.3548,27.3354,27.3548,91644.0
2024-04-03 15:30:00,28.16,28.17,28.12,28.13,131403.0,27.3451,27.3548,27.3062,27.316,131403.0
2024-04-03 15:35:00,28.13,28.15,28.07,28.13,168127.0,27.316,27.3354,27.2577,27.316,168127.0
2024-04-03 15:40:00,28.13,28.16,28.1,28.14,98278.0,27.316,27.3451,27.2868,27.3257,98278.0
2024-04-03 15:45:00,28.15,28.16,28.12,28.13,94689.0,27.3354,27.3451,27.3062,27.316,94689.0
2024-04-03 15:50:00,28.13,28.14,28.1,28.12,169945.0,27.316,27.3257,27.2868,27.3062,169945.0
2024-04-03 15:55:00,28.12,28.12,28.03,28.03,596121.0,27.3062,27.3062,27.2188,27.2188,596121.0
2024-04-04 09:30:00,28.16,28.25,28.12,28.15,159081.0,27.3451,27.4325,27.3062,27.3354,159081.0
2024-04-04 09:35:00,28.15,28.34,28.14,28.33,70059.0,27.3354,27.5199,27.3257,27.5102,70059.0
2024-04-04 09:40:00,28.33,28.43,28.3,28.35,55395.0,27.5102,27.6073,27.481,27.5296,55395.0
2024-04-04 09:45:00,28.36,28.43,28.34,28.42,41529.0,27.5393,27.6073,27.5199,27.5976,41529.0
2024-04-04 09:50:00,28.41,28.52,28.41,28.41,170379.0,27.5879,27.6947,27.5879,27.5879,170379.0
2024-04-04 09:55:00,28.4,28.48,28.39,28.48,76427.0,27.5781,27.6558,27.5684,27.6558,76427.0
2024-04-04 10:00:00,28.48,28.56,28.46,28.54,72872.0,27.6558,27.7335,27.6364,27.7141,72872.0
2024-04-04 10:05:00,28.54,28.63,28.52,28.63,69236.0,27.7141,27.8015,27.6947,27.8015,69236.0
2024-04-04 10:10:00,28.63,28.64,28.54,28.58,143601.0,27.8015,27.8112,27.7141,27.7529,143601.0
2024-04-04 10:15:00,28.57,28.59,28.55,28.55,65383.0,27.7432,27.7626,27.7238,27.7238,65383.0
2024-04-04 10:20:00,28.55,28.62,28.55,28.61,79718.0,27.7238,27.7918,27.7238,27.7821,79718.0
2024-04-04 10:25:00,28.61,28.67,28.61,28.66,33534.0,27.7821,27.8403,27.7821,27.8306,33534.0
2024-04-04 10:30:00,28.66,28.69,28.64,28.66,72285.0,27.8306,27.8597,27.8112,27.8306,72285.0
2024-04-04 10:35:00,28.67,28.68,28.64,28.64,52849.0,27.8403,27.85,27.8112,27.8112,52849.0
2024-04-04 10:40:00,28.65,28.66,28.62,28.63,48951.0,27.8209,27.8306,27.7918,27.8015,48951.0
2024-04-04 10:45:00,28.62,28.64,28.59,28.62,66827.0,27.7918,27.8112,27.7626,27.7918,66827.0
2024-04-04 10:50:00,28.63,28.65,28.61,28.65,53452.0,27.8015,27.8209,27.7821,27.8209,53452.0
2024-04-04 10:55:00,28.64,28.66,28.62,28.64,100961.0,27.8112,27.8306,27.7918,27.8112,100961.0
2024-04-04 11:00:00,28.64,28.66,28.6,28.64,119202.0,27.8112,27.8306,27.7724,27.8112,119202.0
2024-04-04 11:05:00,28.64,28.74,28.64,28.73,132013.0,27.8112,27.9083,27.8112,27.8986,132013.0
2024-04-04 11:10:00,28.74,28.79,28.68,28.69,124290.0,27.9083,27.9569,27.85,27.8597,124290.0
2024-04-04 11:15:00,28.69,28.69,28.64,28.66,36602.0,27.8597,27.8597,27.8112,27.8306,36602.0
2024-04-04 11:20:00,28.65,28.66,28.6,28.64,22973.0,27.8209,27.8306,27.7724,27.8112,22973.0
2024-04-04 11:25:00,28.63,28.7,28.62,28.7,26925.0,27.8015,27.8695,27.7918,27.8695,26925.0
2024-04-04 11:30:00,28.71,28.71,28.63,28.64,98854.0,27.8792,27.8792,27.8015,27.8112,98854.0
2024-04-04 11:35:00,28.65,28.71,28.64,28.71,38088.0,27.8209,27.8792,27.8112,27.8792,38088.0
2024-04-04 11:40:00,28.71,28.76,28.7,28.76,117165.0,27.8792,27.9277,27.8695,27.9277,117165.0
2024-04-04 11:45:00,28.76,28.76,28.68,28.71,64720.0,27.9277,27.9277,27.85,27.8792,64720.0
2024-04-04 11:50:00,28.71,28.76,28.68,28.73,71880.0,27.8792,27.9277,27.85,27.8986,71880.0
2024-04-04 11:55:00,28.74,28.75,28.71,28.71,17522.0,27.9083,27.918,27.8792,27.8792,17522.0
2024-04-04 12:00:00,28.71,28.74,28.7,28.74,52410.0,27.8792,27.9083,27.8695,27.9083,52410.0
2024-04-04 12:05:00,28.73,28.77,28.72,28.76,51170.0,27.8986,27.9374,27.8889,27.9277,51170.0
2024-04-04 12:10:00,28.77,28.77,28.72,28.73,75423.0,27.9374,27.9374,27.8889,27.8986,75423.0
2024-04-04 12:15:00,28.74,28.75,28.71,28.72,59658.0,27.9083,27.918,27.8792,27.8889,59658.0
2024-04-04 12:20:00,28.73,28.76,28.72,28.75,47854.0,27.8986,27.9277,27.8889,27.918,47854.0
2024-04-04 12:25:00,28.75,28.76,28.71,28.73,28430.0,27.918,27.9277,27.8792,27.8986,28430.0
2024-04-04 12:30:00,28.72,28.74,28.7,28.73,43199.0,27.8889,27.9083,27.8695,27.8986,43199.0
2024-04-04 12:35:00,28.73,28.73,28.7,28.72,23368.0,27.8986,27.8986,27.8695,27.8889,23368.0
2024-04-04 12:40:00,28.73,28.74,28.71,28.74,19932.0,27.8986,27.9083,27.8792,27.9083,19932.0
2024-04-04 12:45:00,28.74,28.75,28.73,28.74,22627.0,27.9083,27.918,27.8986,27.9083,22627.0
2024-04-04 12:50:00,28.74,28.76,28.72,28.75,36235.0,27.9083,27.9277,27.8889,27.918,36235.0
2024-04-04 12:55:00,28.75,28.76,28.74,28.76,18491.0,27.918,27.9277,27.9083,27.9277,18491.0
2024-04-04 13:00:00,28.75,28.76,28.73,28.74,44040.0,27.918,27.9277,27.8986,27.9083,44040.0
2024-04-04 13:05:00,28.74,28.75,28.68,28.7,88486.0,27.9083,27.918,27.85,27.8695,88486.0
2024-04-04 13:10:00,28.7,28.71,28.49,28.66,450229.0,27.8695,27.8792,27.6655,27.8306,450229.0
2024-04-04 13:15:00,28.66,28.72,28.64,28.67,75211.0,27.8306,27.8889,27.8112,27.8403,75211.0
2024-04-04 13:20:00,28.67,28.7,28.64,28.65,103693.0,27.8403,27.8695,27.8112,27.8209,103693.0
2024-04-04 13:25:00,28.65,28.66,28.63,28.64,58037.0,27.8209,27.8306,27.8015,27.8112,58037.0
2024-04-04 13:30:00,28.64,28.69,28.63,28.68,41670.0,27.8112,27.8597,27.8015,27.85,41670.0
2024-04-04 13:35:00,28.69,28.73,28.68,28.71,40062.0,27.8597,27.8986,27.85,27.8792,40062.0
2024-04-04 13:40:00,28.7,28.74,28.69,28.72,122091.0,27.8695,27.9083,27.8597,27.8889,122091.0
2024-04-04 13:45:00,28.71,28.73,28.71,28.73,37204.0,27.8792,27.8986,27.8792,27.8986,37204.0
2024-04-04 13:50:00,28.72,28.73,28.69,28.7,56284.0,27.8889,27.8986,27.8597,27.8695,56284.0
2024-04-04 13:55:00,28.69,28.72,28.69,28.71,78577.0,27.8597,27.8889,27.8597,27.8792,78577.0
2024-04-04 14:00:00,28.71,28.72,28.66,28.7,51360.0,27.8792,27.8889,27.8306,27.8695,51360.0
2024-04-04 14:05:00,28.7,28.7,28.62,28.63,95517.0,27.8695,27.8695,27.7918,27.8015,95517.0
2024-04-04 14:10:00,28.62,28.64,28.56,28.58,171993.0,27.7918,27.8112,27.7335,27.7529,171993.0
2024-04-04 14:15:00,28.58,28.59,28.49,28.52,65049.0,27.7529,27.7626,27.6655,27.6947,65049.0
2024-04-04 14:20:00,28.52,28.54,28.46,28.48,43374.0,27.6947,27.7141,27.6364,27.6558,43374.0
2024-04-04 14:25:00,28.48,28.5,28.37,28.38,73660.0,27.6558,27.6752,27.549,27.5587,73660.0
2024-04-04 14:30:00,28.37,28.37,28.16,28.21,228396.0,27.549,27.549,27.3451,27.3936,228396.0
2024-04-04 14:35:00,28.21,28.31,28.17,28.23,188498.0,27.3936,27.4907,27.3548,27.4131,188498.0
2024-04-04 14:40:00,28.23,28.27,28.18,28.19,58676.0,27.4131,27.4519,27.3645,27.3742,58676.0
2024-04-04 14:45:00,28.19,28.24,28.18,28.21,30949.0,27.3742,27.4228,27.3645,27.3936,30949.0
2024-04-04 14:50:00,28.21,28.24,28.14,28.14,55900.0,27.3936,27.4228,27.3257,27.3257,55900.0
2024-04-04 14:55:00,28.14,28.15,28.03,28.06,139274.0,27.3257,27.3354,27.2188,27.248,139274.0
2024-04-04 15:00:00,28.05,28.08,28.0,28.04,124597.0,27.2383,27.2674,27.1897,27.2286,124597.0
2024-04-04 15:05:00,28.04,28.11,28.03,28.06,99379.0,27.2286,27.2965,27.2188,27.248,99379.0
2024-04-04 15:10:00,28.06,28.06,28.0,28.02,178614.0,27.248,27.248,27.1897,27.2091,178614.0
2024-04-04 15:15:00,28.03,28.03,27.96,28.03,285480.0,27.2188,27.2188,27.1509,27.2188,285480.0
2024-04-04 15:20:00,28.02,28.14,28.02,28.07,131671.0,27.2091,27.3257,27.2091,27.2577,131671.0
2024-04-04 15:25:00,28.07,28.09,27.97,27.97,277188.0,27.2577,27.2771,27.1606,27.1606,277188.0
2024-04-04 15:30:00,27.96,28.04,27.96,28.02,139674.0,27.1509,27.2286,27.1509,27.2091,139674.0
2024-04-04 15:35:00,28.01,28.01,27.95,27.96,140765.0,27.1994,27.1994,27.1412,27.1509,140765.0
2024-04-04 15:40:00,27.96,27.97,27.9,27.93,142881.0,27.1509,27.1606,27.0926,27.1217,142881.0
2024-04-04 15:45:00,27.93,27.99,27.91,27.99,228959.0,27.1217,27.18,27.1023,27.18,228959.0
2024-04-04 15:50:00,27.99,28.07,27.95,28.07,259535.0,27.18,27.2577,27.1412,27.2577,259535.0
2024-04-04 15:55:00,28.07,28.07,27.91,27.97,667960.0,27.2577,27.2577,27.1023,27.1606,667960.0
2024-04-05 09:30:00,27.84,28.06,27.8,28.04,152535.0,27.0343,27.248,26.9955,27.2286,152535.0
2024-04-05 09:35:00,28.05,28.11,27.89,27.92,116613.0,27.2383,27.2965,27.0829,27.112,116613.0
2024-04-05 09:40:00,27.91,28.1,27.9,28.09,99071.0,27.1023,27.2868,27.0926,27.2771,99071.0
2024-04-05 09:45:00,28.09,28.16,28.03,28.16,77960.0,27.2771,27.3451,27.2188,27.3451,77960.0
2024-04-05 09:50:00,28.15,28.24,28.13,28.23,49848.0,27.3354,27.4228,27.316,27.4131,49848.0
2024-04-05 09:55:00,28.24,28.24,28.18,28.21,71201.0,27.4228,27.4228,27.3645,27.3936,71201.0
2024-04-05 10:00:00,28.21,28.31,28.18,28.29,136962.0,27.3936,27.4907,27.3645,27.4713,136962.0
2024-04-05 10:05:00,28.29,28.33,28.24,28.27,77884.0,27.4713,27.5102,27.4228,27.4519,77884.0
2024-04-05 10:10:00,28.28,28.35,28.27,28.29,45932.0,27.4616,27.5296,27.4519,27.4713,45932.0
2024-04-05 10:15:00,28.3,28.32,28.23,28.24,63141.0,27.481,27.5005,27.4131,27.4228,63141.0
2024-04-05 10:20:00,28.23,28.27,28.2,28.24,61664.0,27.4131,27.4519,27.3839,27.4228,61664.0
2024-04-05 10:25:00,28.24,28.24,28.19,28.21,43699.0,27.4228,27.4228,27.3742,27.3936,43699.0
2024-04-05 10:30:00,28.21,28.28,28.19,28.25,44303.0,27.3936,27.4616,27.3742,27.4325,44303.0
2024-04-05 10:35:00,28.25,28.29,28.23,28.27,39953.0,27.4325,27.4713,27.4131,27.4519,39953.0
2024-04-05 10:40:00,28.27,28.31,28.26,28.3,30587.0,27.4519,27.4907,27.4422,27.481,30587.0
2024-04-05 10:45:00,28.3,28.33,28.28,28.33,36377.0,27.481,27.5102,27.4616,27.5102,36377.0
2024-04-05 10:50:00,28.33,28.36,28.26,28.31,118706.0,27.5102,27.5393,27.4422,27.4907,118706.0
2024-04-05 10:55:00,28.32,28.35,28.3,28.33,170163.0,27.5005,27.5296,27.481,27.5102,170163.0
2024-04-05 11:00:00,28.33,28.34,28.25,28.29,97900.0,27.5102,27.5199,27.4325,27.4713,97900.0
2024-04-05 11:05:00,28.29,28.3,28.24,28.29,90942.0,27.4713,27.481,27.4228,27.4713,90942.0
2024-04-05 11:10:00,28.29,28.3,28.24,28.27,81652.0,27.4713,27.481,27.4228,27.4519,81652.0
2024-04-05 11:15:00,28.26,28.28,28.15,28.15,97460.0,27.4422,27.4616,27.3354,27.3354,97460.0
2024-04-05 11:20:00,28.14,28.18,28.14,28.17,52836.0,27.3257,27.3645,27.3257,27.3548,52836.0
2024-04-05 11:25:00,28.18,28.22,28.16,28.19,35880.0,27.3645,27.4034,27.3451,27.3742,35880.0
2024-04-05 11:30:00,28.18,28.25,28.18,28.21,38185.0,27.3645,27.4325,27.3645,27.3936,38185.0
2024-04-05 11:35:00,28.22,28.23,28.18,28.21,30209.0,27.4034,27.4131,27.3645,27.3936,30209.0
2024-04-05 11:40:00,28.21,28.27,28.21,28.26,25360.0,27.3936,27.4519,27.3936,27.4422,25360.0
2024-04-05 11:45:00,28.27,28.28,28.23,28.24,36680.0,27.4519,27.4616,27.4131,27.4228,36680.0
2024-04-05 11:50:00,28.24,28.26,28.24,28.26,25458.0,27.4228,27.4422,27.4228,27.4422,25458.0
2024-04-05 11:55:00,28.26,28.29,28.24,28.26,27845.0,27.4422,27.4713,27.4228,27.4422,27845.0
2024-04-05 12:00:00,28.25,28.26,28.19,28.19,32670.0,27.4325,27.4422,27.3742,27.3742,32670.0
2024-04-05 12:05:00,28.19,28.26,28.18,28.25,22950.0,27.3742,27.4422,27.3645,27.4325,22950.0
2024-04-05 12:10:00,28.26,28.27,28.21,28.23,42990.0,27.4422,27.4519,27.3936,27.4131,42990.0
2024-04-05 12:15:00,28.23,28.26,28.21,28.26,30407.0,27.4131,27.4422,27.3936,27.4422,30407.0
2024-04-05 12:20:00,28.26,28.29,28.23,28.29,55602.0,27.4422,27.4713,27.4131,27.4713,55602.0
2024-04-05 12:25:00,28.28,28.35,28.28,28.35,39777.0,27.4616,27.5296,27.4616,27.5296,39777.0
2024-04-05 12:30:00,28.35,28.38,28.34,28.35,41460.0,27.5296,27.5587,27.5199,27.5296,41460.0
2024-04-05 12:35:00,28.35,28.41,28.35,28.39,29609.0,27.5296,27.5879,27.5296,27.5684,29609.0
2024-04-05 12:40:00,28.39,28.4,28.37,28.39,39244.0,27.5684,27.5781,27.549,27.5684,39244.0
2024-04-05 12:45:00,28.39,28.4,28.34,28.37,98354.0,27.5684,27.5781,27.5199,27.549,98354.0
2024-04-05 12:50:00,28.37,28.41,28.36,28.4,33030.0,27.549,27.5879,27.5393,27.5781,33030.0
2024-04-05 12:55:00,28.39,28.41,28.39,28.41,30706.0,27.5684,27.5879,27.5684,27.5879,30706.0
2024-04-05 13:00:00,28.42,28.43,28.35,28.37,86016.0,27.5976,27.6073,27.5296,27.549,86016.0
2024-04-05 13:05:00,28.38,28.38,28.34,28.36,44377.0,27.5587,27.5587,27.5199,27.5393,44377.0
2024-04-05 13:10:00,28.35,28.37,28.31,28.31,42384.0,27.5296,27.549,27.4907,27.4907,42384.0
2024-04-05 13:15:00,28.32,28.36,28.31,28.35,34662.0,27.5005,27.5393,27.4907,27.5296,34662.0
2024-04-05 13:20:00,28.36,28.39,28.35,28.38,37623.0,27.5393,27.5684,27.5296,27.5587,37623.0
2024-04-05 13:25:00,28.39,28.42,28.38,28.39,36057.0,27.5684,27.5976,27.5587,27.5684,36057.0
2024-04-05 13:30:00,28.4,28.4,28.36,28.36,29604.0,27.5781,27.5781,27.5393,27.5393,29604.0
2024-04-05 13:35:00,28.37,28.38,28.35,28.36,76200.0,27.549,27.5587,27.5296,27.5393,76200.0
2024-04-05 13:40:00,28.37,28.37,28.34,28.37,46353.0,27.549,27.549,27.5199,27.549,46353.0
2024-04-05 13:45:00,28.36,28.38,28.35,28.35,50433.0,27.5393,27.5587,27.5296,27.5296,50433.0
2024-04-05 13:50:00,28.36,28.37,28.33,28.37,71429.0,27.5393,27.549,27.5102,27.549,71429.0
2024-04-05 13:55:00,28.37,28.37,28.34,28.34,60943.0,27.549,27.549,27.5199,27.5199,60943.0
2024-04-05 14:00:00,28.35,28.35,28.28,28.32,74470.0,27.5296,27.5296,27.4616,27.5005,74470.0
2024-04-05 14:05:00,28.33,28.37,28.32,28.35,45141.0,27.5102,27.549,27.5005,27.5296,45141.0
2024-04-05 14:10:00,28.35,28.37,28.33,28.35,36707.0,27.5296,27.549,27.5102,27.5296,36707.0
2024-04-05 14:15:00,28.36,28.37,28.34,28.35,27031.0,27.5393,27.549,27.5199,27.5296,27031.0
2024-04-05 14:20:00,28.36,28.36,28.34,28.35,54479.0,27.5393,27.5393,27.5199,27.5296,54479.0
2024-04-05 14:25:00,28.35,28.38,28.33,28.33,61751.0,27.5296,27.5587,27.5102,27.5102,61751.0
2024-04-05 14:30:00,28.34,28.35,28.29,28.3,39644.0,27.5199,27.5296,27.4713,27.481,39644.0
2024-04-05 14:35:00,28.3,28.31,28.26,28.29,40405.0,27.481,27.4907,27.4422,27.4713,40405.0
2024-04-05 14:40:00,28.29,28.29,28.25,28.27,40419.0,27.4713,27.4713,27.4325,27.4519,40419.0
2024-04-05 14:45:00,28.27,28.28,28.22,28.23,42690.0,27.4519,27.4616,27.4034,27.4131,42690.0
2024-04-05 14:50:00,28.23,28.24,28.21,28.22,56055.0,27.4131,27.4228,27.3936,27.4034,56055.0
2024-04-05 14:55:00,28.22,28.25,28.21,28.24,29284.0,27.4034,27.4325,27.3936,27.4228,29284.0
2024-04-05 15:00:00,28.24,28.26,28.22,28.26,31970.0,27.4228,27.4422,27.4034,27.4422,31970.0
2024-04-05 15:05:00,28.26,28.27,28.2,28.21,39727.0,27.4422,27.4519,27.3839,27.3936,39727.0
2024-04-05 15:10:00,28.21,28.21,28.15,28.17,54310.0,27.3936,27.3936,27.3354,27.3548,54310.0
2024-04-05 15:15:00,28.16,28.18,28.15,28.17,45328.0,27.3451,27.3645,27.3354,27.3548,45328.0
2024-04-05 15:20:00,28.17,28.18,28.14,28.14,44150.0,27.3548,27.3645,27.3257,27.3257,44150.0
2024-04-05 15:25:00,28.14,28.19,28.14,28.18,44405.0,27.3257,27.3742,27.3257,27.3645,44405.0
2024-04-05 15:30:00,28.17,28.19,28.14,28.18,66468.0,27.3548,27.3742,27.3257,27.3645,66468.0
2024-04-05 15:35:00,28.18,28.2,28.15,28.2,106697.0,27.3645,27.3839,27.3354,27.3839,106697.0
2024-04-05 15:40:00,28.2,28.23,28.18,28.23,158614.0,27.3839,27.4131,27.3645,27.4131,158614.0
2024-04-05 15:45:00,28.23,28.31,28.22,28.3,169926.0,27.4131,27.4907,27.4034,27.481,169926.0
2024-04-05 15:50:00,28.3,28.38,28.29,28.37,147776.0,27.481,27.5587,27.4713,27.549,147776.0
2024-04-05 15:55:00,28.38,28.38,28.32,28.33,437164.0,27.5587,27.5587,27.5005,27.5102,437164.0
2024-04-08 09:30:00,28.5,28.53,28.26,28.41,205613.0,27.6752,27.7044,27.4422,27.5879,205613.0
2024-04-08 09:35:00,28.4,28.49,28.34,28.49,80946.0,27.5781,27.6655,27.5199,27.6655,80946.0
2024-04-08 09:40:00,28.47,28.56,28.43,28.52,85358.0,27.6461,27.7335,27.6073,27.6947,85358.0
2024-04-08 09:45:00,28.53,28.56,28.49,28.55,58455.0,27.7044,27.7335,27.6655,27.7238,58455.0
2024-04-08 09:50:00,28.55,28.61,28.5,28.59,65206.0,27.7238,27.7821,27.6752,27.7626,65206.0
2024-04-08 09:55:00,28.59,28.67,28.58,28.59,55866.0,27.7626,27.8403,27.7529,27.7626,55866.0
2024-04-08 10:00:00,28.6,28.67,28.58,28.62,73484.0,27.7724,27.8403,27.7529,27.7918,73484.0
2024-04-08 10:05:00,28.63,28.66,28.59,28.64,84935.0,27.8015,27.8306,27.7626,27.8112,84935.0
2024-04-08 10:10:00,28.64,28.67,28.52,28.53,37232.0,27.8112,27.8403,27.6947,27.7044,37232.0
2024-04-08 10:15:00,28.53,28.59,28.51,28.56,79172.0,27.7044,27.7626,27.685,27.7335,79172.0
2024-04-08 10:20:00,28.57,28.62,28.56,28.61,41353.0,27.7432,27.7918,27.7335,27.7821,41353.0
2024-04-08 10:25:00,28.61,28.64,28.58,28.64,59969.0,27.7821,27.8112,27.7529,27.8112,59969.0
2024-04-08 10:30:00,28.63,28.67,28.61,28.64,40057.0,27.8015,27.8403,27.7821,27.8112,40057.0
2024-04-08 10:35:00,28.64,28.66,28.62,28.63,38484.0,27.8112,27.8306,27.7918,27.8015,38484.0
2024-04-08 10:40:00,28.64,28.64,28.59,28.61,66129.0,27.8112,27.8112,27.7626,27.7821,66129.0
2024-04-08 10:45:00,28.61,28.68,28.6,28.67,72749.0,27.7821,27.85,27.7724,27.8403,72749.0
2024-04-08 10:50:00,28.67,28.69,28.63,28.64,33741.0,27.8403,27.8597,27.8015,27.8112,33741.0
2024-04-08 10:55:00,28.64,28.66,28.57,28.61,61345.0,27.8112,27.8306,27.7432,27.7821,61345.0
2024-04-08 11:00:00,28.61,28.64,28.59,28.64,40066.0,27.7821,27.8112,27.7626,27.8112,40066.0
2024-04-08 11:05:00,28.64,28.67,28.62,28.65,35417.0,27.8112,27.8403,27.7918,27.8209,35417.0
2024-04-08 11:10:00,28.65,28.66,28.64,28.65,19272.0,27.8209,27.8306,27.8112,27.8209,19272.0
2024-04-08 11:15:00,28.65,28.7,28.64,28.69,32487.0,27.8209,27.8695,27.8112,27.8597,32487.0
2024-04-08 11:20:00,28.7,28.72,28.69,28.7,45649.0,27.8695,27.8889,27.8597,27.8695,45649.0
2024-04-08 11:25:00,28.71,28.74,28.69,28.74,28142.0,27.8792,27.9083,27.8597,27.9083,28142.0
2024-04-08 11:30:00,28.73,28.76,28.7,28.73,106174.0,27.8986,27.9277,27.8695,27.8986,106174.0
2024-04-08 11:35:00,28.73,28.76,28.72,28.73,32714.0,27.8986,27.9277,27.8889,27.8986,32714.0
2024-04-08 11:40:00,28.74,28.76,28.72,28.75,34833.0,27.9083,27.9277,27.8889,27.918,34833.0
2024-04-08 11:45:00,28.74,28.75,28.72,28.74,67856.0,27.9083,27.918,27.8889,27.9083,67856.0
2024-04-08 11:50:00,28.74,28.74,28.72,28.73,38374.0,27.9083,27.9083,27.8889,27.8986,38374.0
2024-04-08 11:55:00,28.73,28.75,28.7,28.73,81760.0,27.8986,27.918,27.8695,27.8986,81760.0
2024-04-08 12:00:00,28.73,28.76,28.7,28.73,49219.0,27.8986,27.9277,27.8695,27.8986,49219.0
2024-04-08 12:05:00,28.73,28.74,28.69,28.7,44890.0,27.8986,27.9083,27.8597,27.8695,44890.0
2024-04-08 12:10:00,28.7,28.72,28.68,28.7,66409.0,27.8695,27.8889,27.85,27.8695,66409.0
2024-04-08 12:15:00,28.7,28.72,28.68,28.7,62794.0,27.8695,27.8889,27.85,27.8695,62794.0
2024-04-08 12:20:00,28.7,28.7,28.64,28.68,108942.0,27.8695,27.8695,27.8112,27.85,108942.0
2024-04-08 12:25:00,28.68,28.73,28.67,28.72,77648.0,27.85,27.8986,27.8403,27.8889,77648.0
2024-04-08 12:30:00,28.73,28.74,28.7,28.71,69888.0,27.8986,27.9083,27.8695,27.8792,69888.0
2024-04-08 12:35:00,28.71,28.72,28.66,28.69,81196.0,27.8792,27.8889,27.8306,27.8597,81196.0
2024-04-08 12:40:00,28.69,28.69,28.58,28.61,74560.0,27.8597,27.8597,27.7529,27.7821,74560.0
2024-04-08 12:45:00,28.6,28.66,28.6,28.63,47796.0,27.7724,27.8306,27.7724,27.8015,47796.0
2024-04-08 12:50:00,28.64,28.74,28.63,28.71,71346.0,27.8112,27.9083,27.8015,27.8792,71346.0
2024-04-08 12:55:00,28.72,28.84,28.72,28.79,70682.0,27.8889,28.0054,27.8889,27.9569,70682.0
2024-04-08 13:00:00,28.79,28.79,28.71,28.73,19503.0,27.9569,27.9569,27.8792,27.8986,19503.0
2024-04-08 13:05:00,28.73,28.73,28.69,28.7,15129.0,27.8986,27.8986,27.8597,27.8695,15129.0
2024-04-08 13:10:00,28.7,28.72,28.69,28.72,75280.0,27.8695,27.8889,27.8597,27.8889,75280.0
2024-04-08 13:15:00,28.72,28.74,28.69,28.72,66064.0,27.8889,27.9083,27.8597,27.8889,66064.0
2024-04-08 13:20:00,28.71,28.75,28.71,28.74,40212.0,27.8792,27.918,27.8792,27.9083,40212.0
2024-04-08 13:25:00,28.75,28.75,28.69,28.71,56875.0,27.918,27.918,27.8597,27.8792,56875.0
2024-04-08 13:30:00,28.71,28.76,28.7,28.76,38191.0,27.8792,27.9277,27.8695,27.9277,38191.0
2024-04-08 13:35:00,28.76,28.77,28.74,28.75,31406.0,27.9277,27.9374,27.9083,27.918,31406.0
2024-04-08 13:40:00,28.75,28.76,28.74,28.76,15349.0,27.918,27.9277,27.9083,27.9277,15349.0
2024-04-08 13:45:00,28.75,28.76,28.74,28.75,50584.0,27.918,27.9277,27.9083,27.918,50584.0
2024-04-08 13:50:00,28.75,28.77,28.74,28.77,25269.0,27.918,27.9374,27.9083,27.9374,25269.0
2024-04-08 13:55:00,28.77,28.82,28.75,28.8,52980.0,27.9374,27.986,27.918,27.9666,52980.0
2024-04-08 14:00:00,28.79,28.8,28.76,28.77,34454.0,27.9569,27.9666,27.9277,27.9374,34454.0
2024-04-08 14:05:00,28.77,28.82,28.76,28.82,39606.0,27.9374,27.986,27.9277,27.986,39606.0
2024-04-08 14:10:00,28.82,28.84,28.8,28.82,63771.0,27.986,28.0054,27.9666,27.986,63771.0
2024-04-08 14:15:00,28.83,28.85,28.81,28.85,53738.0,27.9957,28.0151,27.9763,28.0151,53738.0
2024-04-08 14:20:00,28.85,28.85,28.81,28.82,76525.0,28.0151,28.0151,27.9763,27.986,76525.0
2024-04-08 14:25:00,28.83,28.86,28.81,28.84,70941.0,27.9957,28.0248,27.9763,28.0054,70941.0
2024-04-08 14:30:00,28.84,28.84,28.81,28.83,47765.0,28.0054,28.0054,27.9763,27.9957,47765.0
2024-04-08 14:35:00,28.83,28.84,28.81,28.84,38385.0,27.9957,28.0054,27.9763,28.0054,38385.0
2024-04-08 14:40:00,28.84,28.85,28.82,28.83,52738.0,28.0054,28.0151,27.986,27.9957,52738.0
2024-04-08 14:45:00,28.82,28.84,28.79,28.83,68843.0,27.986,28.0054,27.9569,27.9957,68843.0
2024-04-08 14:50:00,28.83,28.84,28.78,28.8,103271.0,27.9957,28.0054,27.9471,27.9666,103271.0
2024-04-08 14:55:00,28.8,28.81,28.74,28.76,52416.0,27.9666,27.9763,27.9083,27.9277,52416.0
2024-04-08 15:00:00,28.76,28.77,28.74,28.75,30678.0,27.9277,27.9374,27.9083,27.918,30678.0
2024-04-08 15:05:00,28.74,28.74,28.7,28.73,48232.0,27.9083,27.9083,27.8695,27.8986,48232.0
2024-04-08 15:10:00,28.73,28.74,28.7,28.73,40583.0,27.8986,27.9083,27.8695,27.8986,40583.0
2024-04-08 15:15:00,28.73,28.74,28.71,28.71,34909.0,27.8986,27.9083,27.8792,27.8792,34909.0
2024-04-08 15:20:00,28.71,28.74,28.71,28.73,36077.0,27.8792,27.9083,27.8792,27.8986,36077.0
2024-04-08 15:25:00,28.73,28.73,28.69,28.72,71980.0,27.8986,27.8986,27.8597,27.8889,71980.0
2024-04-08 15:30:00,28.71,28.73,28.64,28.65,78730.0,27.8792,27.8986,27.8112,27.8209,78730.0
2024-04-08 15:35:00,28.64,28.67,28.61,28.66,121990.0,27.8112,27.8403,27.7821,27.8306,121990.0
2024-04-08 15:40:00,28.66,28.66,28.62,28.64,114291.0,27.8306,27.8306,27.7918,27.8112,114291.0
2024-04-08 15:45:00,28.65,28.7,28.64,28.68,129454.0,27.8209,27.8695,27.8112,27.85,129454.0
2024-04-08 15:50:00,28.67,28.69,28.64,28.69,192350.0,27.8403,27.8597,27.8112,27.8597,192350.0
2024-04-08 15:55:00,28.69,28.69,28.62,28.66,578959.0,27.8597,27.8597,27.7918,27.8306,578959.0
2024-04-09 09:30:00,28.66,28.73,28.54,28.68,183006.0,27.8306,27.8986,27.7141,27.85,183006.0
2024-04-09 09:35:00,28.67,28.68,28.59,28.64,62664.0,27.8403,27.85,27.7626,27.8112,62664.0
2024-04-09 09:40:00,28.64,28.67,28.62,28.65,64493.0,27.8112,27.8403,27.7918,27.8209,64493.0
2024-04-09 09:45:00,28.64,28.65,28.5,28.53,215518.0,27.8112,27.8209,27.6752,27.7044,215518.0
2024-04-09 09:50:00,28.54,28.55,28.43,28.45,71025.0,27.7141,27.7238,27.6073,27.6267,71025.0
2024-04-09 09:55:00,28.45,28.45,28.39,28.42,109663.0,27.6267,27.6267,27.5684,27.5976,109663.0
2024-04-09 10:00:00,28.42,28.53,28.42,28.53,56455.0,27.5976,27.7044,27.5976,27.7044,56455.0
2024-04-09 10:05:00,28.53,28.55,28.49,28.54,53280.0,27.7044,27.7238,27.6655,27.7141,53280.0
2024-04-09 10:10:00,28.53,28.59,28.44,28.44,118533.0,27.7044,27.7626,27.617,27.617,118533.0
2024-04-09 10:15:00,28.43,28.48,28.42,28.47,39327.0,27.6073,27.6558,27.5976,27.6461,39327.0
2024-04-09 10:20:00,28.47,28.55,28.45,28.54,95623.0,27.6461,27.7238,27.6267,27.7141,95623.0
2024-04-09 10:25:00,28.54,28.57,28.48,28.49,87884.0,27.7141,27.7432,27.6558,27.6655,87884.0
2024-04-09 10:30:00,28.49,28.5,28.41,28.41,47163.0,27.6655,27.6752,27.5879,27.5879,47163.0
2024-04-09 10:35:00,28.42,28.45,28.4,28.44,69022.0,27.5976,27.6267,27.5781,27.617,69022.0
2024-04-09 10:40:00,28.44,28.48,28.43,28.48,116609.0,27.617,27.6558,27.6073,27.6558,116609.0
2024-04-09 10:45:00,28.48,28.5,28.45,28.46,71632.0,27.6558,27.6752,27.6267,27.6364,71632.0
2024-04-09 10:50:00,28.46,28.49,28.36,28.42,150200.0,27.6364,27.6655,27.5393,27.5976,150200.0
2024-04-09 10:55:00,28.42,28.51,28.41,28.49,68695.0,27.5976,27.685,27.5879,27.6655,68695.0
2024-04-09 11:00:00,28.49,28.51,28.46,28.48,24474.0,27.6655,27.685,27.6364,27.6558,24474.0
2024-04-09 11:05:00,28.48,28.55,28.47,28.55,51372.0,27.6558,27.7238,27.6461,27.7238,51372.0
2024-04-09 11:10:00,28.55,28.6,28.54,28.6,80635.0,27.7238,27.7724,27.7141,27.7724,80635.0
2024-04-09 11:15:00,28.6,28.64,28.58,28.64,43910.0,27.7724,27.8112,27.7529,27.8112,43910.0
2024-04-09 11:20:00,28.64,28.64,28.6,28.61,31851.0,27.8112,27.8112,27.7724,27.7821,31851.0
2024-04-09 11:25:00,28.61,28.63,28.57,28.58,27319.0,27.7821,27.8015,27.7432,27.7529,27319.0
2024-04-09 11:30:00,28.58,28.6,28.56,28.58,16018.0,27.7529,27.7724,27.7335,27.7529,16018.0
2024-04-09 11:35:00,28.56,28.59,28.55,28.59,13657.0,27.7335,27.7626,27.7238,27.7626,13657.0
2024-04-09 11:40:00,28.6,28.68,28.58,28.68,72461.0,27.7724,27.85,27.7529,27.85,72461.0
2024-04-09 11:45:00,28.68,28.78,28.67,28.78,48735.0,27.85,27.9471,27.8403,27.9471,48735.0
2024-04-09 11:50:00,28.78,28.8,28.75,28.77,149541.0,27.9471,27.9666,27.918,27.9374,149541.0
2024-04-09 11:55:00,28.78,28.82,28.74,28.8,68650.0,27.9471,27.986,27.9083,27.9666,68650.0
2024-04-09 12:00:00,28.8,28.9,28.79,28.9,55450.0,27.9666,28.0637,27.9569,28.0637,55450.0
2024-04-09 12:05:00,28.9,28.92,28.86,28.91,67279.0,28.0637,28.0831,28.0248,28.0734,67279.0
2024-04-09 12:10:00,28.91,28.92,28.87,28.88,88560.0,28.0734,28.0831,28.0345,28.0443,88560.0
2024-04-09 12:15:00,28.88,28.88,28.77,28.79,60781.0,28.0443,28.0443,27.9374,27.9569,60781.0
2024-04-09 12:20:00,28.79,28.8,28.75,28.77,36912.0,27.9569,27.9666,27.918,27.9374,36912.0
2024-04-09 12:25:00,28.77,28.78,28.73,28.73,25250.0,27.9374,27.9471,27.8986,27.8986,25250.0
2024-04-09 12:30:00,28.73,28.74,28.71,28.71,20306.0,27.8986,27.9083,27.8792,27.8792,20306.0
2024-04-09 12:35:00,28.71,28.72,28.68,28.71,27926.0,27.8792,27.8889,27.85,27.8792,27926.0
2024-04-09 12:40:00,28.71,28.71,28.67,28.68,20618.0,27.8792,27.8792,27.8403,27.85,20618.0
2024-04-09 12:45:00,28.68,28.72,28.67,28.71,18811.0,27.85,27.8889,27.8403,27.8792,18811.0
2024-04-09 12:50:00,28.71,28.76,28.7,28.75,41260.0,27.8792,27.9277,27.8695,27.918,41260.0
2024-04-09 12:55:00,28.76,28.79,28.75,28.76,20280.0,27.9277,27.9569,27.918,27.9277,20280.0
2024-04-09 13:00:00,28.76,28.77,28.74,28.76,24372.0,27.9277,27.9374,27.9083,27.9277,24372.0
2024-04-09 13:05:00,28.76,28.79,28.74,28.78,19055.0,27.9277,27.9569,27.9083,27.9471,19055.0
2024-04-09 13:10:00,28.78,28.79,28.77,28.78,13941.0,27.9471,27.9569,27.9374,27.9471,13941.0
2024-04-09 13:15:00,28.78,28.78,28.74,28.77,28490.0,27.9471,27.9471,27.9083,27.9374,28490.0
2024-04-09 13:20:00,28.78,28.8,28.76,28.78,26140.0,27.9471,27.9666,27.9277,27.9471,26140.0
2024-04-09 13:25:00,28.78,28.8,28.76,28.8,14422.0,27.9471,27.9666,27.9277,27.9666,14422.0
2024-04-09 13:30:00,28.8,28.81,28.79,28.8,14176.0,27.9666,27.9763,27.9569,27.9666,14176.0
2024-04-09 13:35:00,28.8,28.83,28.79,28.83,16237.0,27.9666,27.9957,27.9569,27.9957,16237.0
2024-04-09 13:40:00,28.83,28.84,28.78,28.8,24082.0,27.9957,28.0054,27.9471,27.9666,24082.0
2024-04-09 13:45:00,28.8,28.81,28.78,28.79,17763.0,27.9666,27.9763,27.9471,27.9569,17763.0
2024-04-09 13:50:00,28.79,28.89,28.79,28.87,181797.0,27.9569,28.054,27.9569,28.0345,181797.0
2024-04-09 13:55:00,28.87,28.87,28.8,28.8,37697.0,28.0345,28.0345,27.9666,27.9666,37697.0
2024-04-09 14:00:00,28.8,28.81,28.79,28.8,25884.0,27.9666,27.9763,27.9569,27.9666,25884.0
2024-04-09 14:05:00,28.8,28.81,28.79,28.8,33899.0,27.9666,27.9763,27.9569,27.9666,33899.0
2024-04-09 14:10:00,28.8,28.86,28.79,28.86,73230.0,27.9666,28.0248,27.9569,28.0248,73230.0
2024-04-09 14:15:00,28.87,28.87,28.83,28.85,50632.0,28.0345,28.0345,27.9957,28.0151,50632.0
2024-04-09 14:20:00,28.85,28.86,28.79,28.8,118076.0,28.0151,28.0248,27.9569,27.9666,118076.0
2024-04-09 14:25:00,28.8,28.82,28.79,28.82,148594.0,27.9666,27.986,27.9569,27.986,148594.0
2024-04-09 14:30:00,28.82,28.87,28.81,28.85,164218.0,27.986,28.0345,27.9763,28.0151,164218.0
2024-04-09 14:35:00,28.85,28.87,28.84,28.86,51996.0,28.0151,28.0345,28.0054,28.0248,51996.0
2024-04-09 14:40:00,28.86,28.98,28.85,28.91,156881.0,28.0248,28.1414,28.0151,28.0734,156881.0
2024-04-09 14:45:00,28.91,28.93,28.89,28.9,34557.0,28.0734,28.0928,28.054,28.0637,34557.0
2024-04-09 14:50:00,28.89,28.96,28.89,28.94,23191.0,28.054,28.1219,28.054,28.1025,23191.0
2024-04-09 14:55:00,28.94,28.95,28.91,28.92,28189.0,28.1025,28.1122,28.0734,28.0831,28189.0
2024-04-09 15:00:00,28.91,28.92,28.86,28.89,106875.0,28.0734,28.0831,28.0248,28.054,106875.0
2024-04-09 15:05:00,28.89,28.9,28.84,28.89,107030.0,28.054,28.0637,28.0054,28.054,107030.0
2024-04-09 15:10:00,28.88,28.89,28.85,28.87,39809.0,28.0443,28.054,28.0151,28.0345,39809.0
2024-04-09 15:15:00,28.87,28.88,28.85,28.87,27836.0,28.0345,28.0443,28.0151,28.0345,27836.0
2024-04-09 15:20:00,28.86,28.91,28.85,28.9,42069.0,28.0248,28.0734,28.0151,28.0637,42069.0
2024-04-09 15:25:00,28.9,29.02,28.89,29.02,161093.0,28.0637,28.1802,28.054,28.1802,161093.0
2024-04-09 15:30:00,29.02,29.02,28.97,29.0,61878.0,28.1802,28.1802,28.1316,28.1608,61878.0
2024-04-09 15:35:00,29.0,29.02,28.98,28.99,74629.0,28.1608,28.1802,28.1414,28.1511,74629.0
2024-04-09 15:40:00,28.99,29.03,28.99,29.01,68890.0,28.1511,28.1899,28.1511,28.1705,68890.0
2024-04-09 15:45:00,29.01,29.02,28.99,29.0,76114.0,28.1705,28.1802,28.1511,28.1608,76114.0
2024-04-09 15:50:00,29.0,29.0,28.87,29.0,453021.0,28.1608,28.1608,28.0345,28.1608,453021.0
2024-04-09 15:55:00,29.0,29.06,28.99,29.04,606488.0,28.1608,28.219,28.1511,28.1996,606488.0
2024-04-10 09:30:00,28.88,29.15,28.85,28.94,222013.0,28.0443,28.3064,28.0151,28.1025,222013.0
2024-04-10 09:35:00,28.95,28.99,28.84,28.85,117809.0,28.1122,28.1511,28.0054,28.0151,117809.0
2024-04-10 09:40:00,28.84,28.9,28.74,28.86,153818.0,28.0054,28.0637,27.9083,28.0248,153818.0
2024-04-10 09:45:00,28.87,28.97,28.84,28.89,129997.0,28.0345,28.1316,28.0054,28.054,129997.0
2024-04-10 09:50:00,28.9,28.96,28.68,28.74,518632.0,28.0637,28.1219,27.85,27.9083,518632.0
2024-04-10 09:55:00,28.75,28.89,28.67,28.85,136033.0,27.918,28.054,27.8403,28.0151,136033.0
2024-04-10 10:00:00,28.84,28.94,28.79,28.94,65939.0,28.0054,28.1025,27.9569,28.1025,65939.0
2024-04-10 10:05:00,28.93,29.0,28.75,28.79,87534.0,28.0928,28.1608,27.918,27.9569,87534.0
2024-04-10 10:10:00,28.8,28.83,28.49,28.55,274368.0,27.9666,27.9957,27.6655,27.7238,274368.0
2024-04-10 10:15:00,28.55,28.6,28.46,28.5,147267.0,27.7238,27.7724,27.6364,27.6752,147267.0
2024-04-10 10:20:00,28.5,28.73,28.49,28.63,181143.0,27.6752,27.8986,27.6655,27.8015,181143.0
2024-04-10 10:25:00,28.63,28.69,28.62,28.65,76646.0,27.8015,27.8597,27.7918,27.8209,76646.0
2024-04-10 10:30:00,28.66,28.79,28.61,28.72,92384.0,27.8306,27.9569,27.7821,27.8889,92384.0
2024-04-10 10:35:00,28.71,28.78,28.71,28.73,106157.0,27.8792,27.9471,27.8792,27.8986,106157.0
2024-04-10 10:40:00,28.73,28.73,28.57,28.57,76272.0,27.8986,27.8986,27.7432,27.7432,76272.0
2024-04-10 10:45:00,28.57,28.6,28.52,28.55,64554.0,27.7432,27.7724,27.6947,27.7238,64554.0
2024-04-10 10:50:00,28.55,28.61,28.51,28.56,83482.0,27.7238,27.7821,27.685,27.7335,83482.0
2024-04-10 10:55:00,28.57,28.6,28.46,28.47,129567.0,27.7432,27.7724,27.6364,27.6461,129567.0
2024-04-10 11:00:00,28.46,28.48,28.36,28.47,91087.0,27.6364,27.6558,27.5393,27.6461,91087.0
2024-04-10 11:05:00,28.47,28.52,28.44,28.51,144346.0,27.6461,27.6947,27.617,27.685,144346.0
2024-04-10 11:10:00,28.52,28.52,28.45,28.46,50624.0,27.6947,27.6947,27.6267,27.6364,50624.0
2024-04-10 11:15:00,28.46,28.5,28.41,28.43,97842.0,27.6364,27.6752,27.5879,27.6073,97842.0
2024-04-10 11:20:00,28.43,28.44,28.37,28.41,42941.0,27.6073,27.617,27.549,27.5879,42941.0
2024-04-10 11:25:00,28.41,28.46,28.39,28.45,48199.0,27.5879,27.6364,27.5684,27.6267,48199.0
2024-04-10 11:30:00,28.45,28.51,28.43,28.5,87583.0,27.6267,27.685,27.6073,27.6752,87583.0
2024-04-10 11:35:00,28.5,28.52,28.46,28.48,59374.0,27.6752,27.6947,27.6364,27.6558,59374.0
2024-04-10 11:40:00,28.48,28.49,28.43,28.46,54303.0,27.6558,27.6655,27.6073,27.6364,54303.0
2024-04-10 11:45:00,28.46,28.52,28.43,28.51,62694.0,27.6364,27.6947,27.6073,27.685,62694.0
2024-04-10 11:50:00,28.5,28.51,28.46,28.48,37095.0,27.6752,27.685,27.6364,27.6558,37095.0
2024-04-10 11:55:00,28.49,28.5,28.42,28.43,57976.0,27.6655,27.6752,27.5976,27.6073,57976.0
2024-04-10 12:00:00,28.43,28.43,28.3,28.38,81668.0,27.6073,27.6073,27.481,27.5587,81668.0
2024-04-10 12:05:00,28.38,28.42,28.36,28.42,102643.0,27.5587,27.5976,27.5393,27.5976,102643.0
2024-04-10 12:10:00,28.42,28.42,28.33,28.35,84817.0,27.5976,27.5976,27.5102,27.5296,84817.0
2024-04-10 12:15:00,28.34,28.37,28.31,28.34,107298.0,27.5199,27.549,27.4907,27.5199,107298.0
2024-04-10 12:20:00,28.34,28.36,28.21,28.26,157284.0,27.5199,27.5393,27.3936,27.4422,157284.0
2024-04-10 12:25:00,28.26,28.29,28.25,28.27,34084.0,27.4422,27.4713,27.4325,27.4519,34084.0
2024-04-10 12:30:00,28.26,28.3,28.23,28.3,26052.0,27.4422,27.481,27.4131,27.481,26052.0
2024-04-10 12:35:00,28.3,28.3,28.18,28.18,40833.0,27.481,27.481,27.3645,27.3645,40833.0
2024-04-10 12:40:00,28.19,28.26,28.18,28.24,51838.0,27.3742,27.4422,27.3645,27.4228,51838.0
2024-04-10 12:45:00,28.24,28.27,28.22,28.24,89282.0,27.4228,27.4519,27.4034,27.4228,89282.0
2024-04-10 12:50:00,28.24,28.35,28.23,28.34,42391.0,27.4228,27.5296,27.4131,27.5199,42391.0
2024-04-10 12:55:00,28.34,28.4,28.3,28.39,85400.0,27.5199,27.5781,27.481,27.5684,85400.0
2024-04-10 13:00:00,28.39,28.39,28.27,28.28,56211.0,27.5684,27.5684,27.4519,27.4616,56211.0
2024-04-10 13:05:00,28.27,28.28,28.23,28.23,35314.0,27.4519,27.4616,27.4131,27.4131,35314.0
2024-04-10 13:10:00,28.24,28.27,28.21,28.23,45626.0,27.4228,27.4519,27.3936,27.4131,45626.0
2024-04-10 13:15:00,28.23,28.28,28.17,28.27,54857.0,27.4131,27.4616,27.3548,27.4519,54857.0
2024-04-10 13:20:00,28.27,28.33,28.26,28.3,65694.0,27.4519,27.5102,27.4422,27.481,65694.0
2024-04-10 13:25:00,28.3,28.32,28.24,28.24,29484.0,27.481,27.5005,27.4228,27.4228,29484.0
2024-04-10 13:30:00,28.25,28.25,28.08,28.14,111073.0,27.4325,27.4325,27.2674,27.3257,111073.0
2024-04-10 13:35:00,28.14,28.2,28.1,28.12,118662.0,27.3257,27.3839,27.2868,27.3062,118662.0
2024-04-10 13:40:00,28.13,28.18,28.1,28.13,120914.0,27.316,27.3645,27.2868,27.316,120914.0
2024-04-10 13:45:00,28.13,28.17,28.12,28.16,68862.0,27.316,27.3548,27.3062,27.3451,68862.0
2024-04-10 13:50:00,28.16,28.16,28.08,28.13,52648.0,27.3451,27.3451,27.2674,27.316,52648.0
2024-04-10 13:55:00,28.12,28.23,28.11,28.21,49595.0,27.3062,27.4131,27.2965,27.3936,49595.0
2024-04-10 14:00:00,28.21,28.22,28.14,28.16,47272.0,27.3936,27.4034,27.3257,27.3451,47272.0
2024-04-10 14:05:00,28.16,28.19,28.14,28.19,73176.0,27.3451,27.3742,27.3257,27.3742,73176.0
2024-04-10 14:10:00,28.18,28.19,28.1,28.16,222366.0,27.3645,27.3742,27.2868,27.3451,222366.0
2024-04-10 14:15:00,28.15,28.17,28.02,28.03,117668.0,27.3354,27.3548,27.2091,27.2188,117668.0
2024-04-10 14:20:00,28.03,28.09,28.03,28.03,43025.0,27.2188,27.2771,27.2188,27.2188,43025.0
2024-04-10 14:25:00,28.03,28.1,28.01,28.02,47972.0,27.2188,27.2868,27.1994,27.2091,47972.0
2024-04-10 14:30:00,28.02,28.07,28.01,28.07,42602.0,27.2091,27.2577,27.1994,27.2577,42602.0
2024-04-10 14:35:00,28.07,28.08,28.04,28.07,67333.0,27.2577,27.2674,27.2286,27.2577,67333.0
2024-04-10 14:40:00,28.06,28.09,27.96,28.0,240628.0,27.248,27.2771,27.1509,27.1897,240628.0
2024-04-10 14:45:00,28.0,28.02,27.93,27.94,103913.0,27.1897,27.2091,27.1217,27.1315,103913.0
2024-04-10 14:50:00,27.94,28.02,27.93,28.0,111950.0,27.1315,27.2091,27.1217,27.1897,111950.0
2024-04-10 14:55:00,28.0,28.0,27.82,27.84,189636.0,27.1897,27.1897,27.0149,27.0343,189636.0
2024-04-10 15:00:00,27.83,27.84,27.77,27.79,81029.0,27.0246,27.0343,26.9664,26.9858,81029.0
2024-04-10 15:05:00,27.79,27.88,27.77,27.87,57418.0,26.9858,27.0732,26.9664,27.0635,57418.0
2024-04-10 15:10:00,27.88,27.95,27.88,27.95,62244.0,27.0732,27.1412,27.0732,27.1412,62244.0
2024-04-10 15:15:00,27.95,27.98,27.93,27.95,56623.0,27.1412,27.1703,27.1217,27.1412,56623.0
2024-04-10 15:20:00,27.96,28.07,27.93,28.04,273962.0,27.1509,27.2577,27.1217,27.2286,273962.0
2024-04-10 15:25:00,28.05,28.06,28.0,28.0,78570.0,27.2383,27.248,27.1897,27.1897,78570.0
2024-04-10 15:30:00,28.0,28.01,27.84,27.94,264566.0,27.1897,27.1994,27.0343,27.1315,264566.0
2024-04-10 15:35:00,27.94,28.02,27.93,28.01,131018.0,27.1315,27.2091,27.1217,27.1994,131018.0
2024-04-10 15:40:00,28.01,28.04,27.95,28.04,128965.0,27.1994,27.2286,27.1412,27.2286,128965.0
2024-04-10 15:45:00,28.04,28.06,28.0,28.03,151605.0,27.2286,27.248,27.1897,27.2188,151605.0
2024-04-10 15:50:00,28.03,28.03,27.91,27.98,273940.0,27.2188,27.2188,27.1023,27.1703,273940.0
2024-04-10 15:55:00,27.98,28.04,27.95,27.96,699164.0,27.1703,27.2286,27.1412,27.1509,699164.0
2024-04-11 09:30:00,27.85,27.97,27.76,27.92,161846.0,27.0441,27.1606,26.9567,27.112,161846.0
2024-04-11 09:35:00,27.92,28.14,27.88,28.09,98130.0,27.112,27.3257,27.0732,27.2771,98130.0
2024-04-11 09:40:00,28.09,28.2,28.05,28.19,75967.0,27.2771,27.3839,27.2383,27.3742,75967.0
2024-04-11 09:45:00,28.19,28.2,28.04,28.04,105010.0,27.3742,27.3839,27.2286,27.2286,105010.0
2024-04-11 09:50:00,28.05,28.16,28.0,28.16,84107.0,27.2383,27.3451,27.1897,27.3451,84107.0
2024-04-11 09:55:00,28.17,28.21,28.14,28.18,81047.0,27.3548,27.3936,27.3257,27.3645,81047.0
2024-04-11 10:00:00,28.18,28.19,28.09,28.09,106335.0,27.3645,27.3742,27.2771,27.2771,106335.0
2024-04-11 10:05:00,28.1,28.12,28.05,28.11,73906.0,27.2868,27.3062,27.2383,27.2965,73906.0
2024-04-11 10:10:00,28.11,28.13,28.06,28.11,60471.0,27.2965,27.316,27.248,27.2965,60471.0
2024-04-11 10:15:00,28.11,28.13,28.06,28.1,35747.0,27.2965,27.316,27.248,27.2868,35747.0
2024-04-11 10:20:00,28.09,28.15,28.09,28.13,33259.0,27.2771,27.3354,27.2771,27.316,33259.0
2024-04-11 10:25:00,28.14,28.14,28.01,28.03,53895.0,27.3257,27.3257,27.1994,27.2188,53895.0
2024-04-11 10:30:00,28.03,28.08,27.99,28.01,35839.0,27.2188,27.2674,27.18,27.1994,35839.0
2024-04-11 10:35:00,28.02,28.07,28.01,28.07,35516.0,27.2091,27.2577,27.1994,27.2577,35516.0
2024-04-11 10:40:00,28.06,28.09,28.03,28.08,28393.0,27.248,27.2771,27.2188,27.2674,28393.0
2024-04-11 10:45:00,28.09,28.11,28.09,28.09,30648.0,27.2771,27.2965,27.2771,27.2771,30648.0
2024-04-11 10:50:00,28.1,28.12,28.06,28.1,75853.0,27.2868,27.3062,27.248,27.2868,75853.0
2024-04-11 10:55:00,28.1,28.12,28.07,28.09,35203.0,27.2868,27.3062,27.2577,27.2771,35203.0
2024-04-11 11:00:00,28.09,28.15,28.06,28.14,33071.0,27.2771,27.3354,27.248,27.3257,33071.0
2024-04-11 11:05:00,28.13,28.14,28.08,28.11,32480.0,27.316,27.3257,27.2674,27.2965,32480.0
2024-04-11 11:10:00,28.11,28.2,28.1,28.2,34120.0,27.2965,27.3839,27.2868,27.3839,34120.0
2024-04-11 11:15:00,28.2,28.22,28.17,28.18,32805.0,27.3839,27.4034,27.3548,27.3645,32805.0
2024-04-11 11:20:00,28.19,28.2,28.15,28.19,97193.0,27.3742,27.3839,27.3354,27.3742,97193.0
2024-04-11 11:25:00,28.2,28.21,28.18,28.19,32528.0,27.3839,27.3936,27.3645,27.3742,32528.0
2024-04-11 11:30:00,28.19,28.23,28.19,28.21,30557.0,27.3742,27.4131,27.3742,27.3936,30557.0
2024-04-11 11:35:00,28.22,28.25,28.19,28.25,34088.0,27.4034,27.4325,27.3742,27.4325,34088.0
2024-04-11 11:40:00,28.24,28.33,28.24,28.31,110285.0,27.4228,27.5102,27.4228,27.4907,110285.0
2024-04-11 11:45:00,28.32,28.35,28.3,28.35,41562.0,27.5005,27.5296,27.481,27.5296,41562.0
2024-04-11 11:50:00,28.35,28.37,28.33,28.34,39199.0,27.5296,27.549,27.5102,27.5199,39199.0
2024-04-11 11:55:00,28.35,28.37,28.33,28.36,22722.0,27.5296,27.549,27.5102,27.5393,22722.0
2024-04-11 12:00:00,28.36,28.4,28.35,28.39,48559.0,27.5393,27.5781,27.5296,27.5684,48559.0
2024-04-11 12:05:00,28.39,28.4,28.37,28.38,25655.0,27.5684,27.5781,27.549,27.5587,25655.0
2024-04-11 12:10:00,28.38,28.41,28.38,28.38,32399.0,27.5587,27.5879,27.5587,27.5587,32399.0
2024-04-11 12:15:00,28.39,28.42,28.38,28.41,37303.0,27.5684,27.5976,27.5587,27.5879,37303.0
2024-04-11 12:20:00,28.41,28.44,28.4,28.41,47245.0,27.5879,27.617,27.5781,27.5879,47245.0
2024-04-11 12:25:00,28.42,28.43,28.4,28.41,34869.0,27.5976,27.6073,27.5781,27.5879,34869.0
2024-04-11 12:30:00,28.41,28.42,28.39,28.4,51578.0,27.5879,27.5976,27.5684,27.5781,51578.0
2024-04-11 12:35:00,28.4,28.43,28.38,28.41,75297.0,27.5781,27.6073,27.5587,27.5879,75297.0
2024-04-11 12:40:00,28.42,28.42,28.39,28.41,21486.0,27.5976,27.5976,27.5684,27.5879,21486.0
2024-04-11 12:45:00,28.41,28.42,28.4,28.41,29508.0,27.5879,27.5976,27.5781,27.5879,29508.0
2024-04-11 12:50:00,28.4,28.41,28.38,28.39,48368.0,27.5781,27.5879,27.5587,27.5684,48368.0
2024-04-11 12:55:00,28.38,28.41,28.37,28.38,79452.0,27.5587,27.5879,27.549,27.5587,79452.0
2024-04-11 13:00:00,28.38,28.44,28.35,28.43,54025.0,27.5587,27.617,27.5296,27.6073,54025.0
2024-04-11 13:05:00,28.42,28.45,28.41,28.44,34818.0,27.5976,27.6267,27.5879,27.617,34818.0
2024-04-11 13:10:00,28.44,28.47,28.43,28.44,24873.0,27.617,27.6461,27.6073,27.617,24873.0
2024-04-11 13:15:00,28.44,28.49,28.43,28.49,26988.0,27.617,27.6655,27.6073,27.6655,26988.0
2024-04-11 13:20:00,28.49,28.51,28.48,28.5,57892.0,27.6655,27.685,27.6558,27.6752,57892.0
2024-04-11 13:25:00,28.51,28.52,28.49,28.5,29381.0,27.685,27.6947,27.6655,27.6752,29381.0
2024-04-11 13:30:00,28.5,28.52,28.49,28.5,21108.0,27.6752,27.6947,27.6655,27.6752,21108.0
2024-04-11 13:35:00,28.51,28.51,28.47,28.48,25779.0,27.685,27.685,27.6461,27.6558,25779.0
2024-04-11 13:40:00,28.49,28.5,28.47,28.48,59879.0,27.6655,27.6752,27.6461,27.6558,59879.0
2024-04-11 13:45:00,28.49,28.52,28.48,28.52,24843.0,27.6655,27.6947,27.6558,27.6947,24843.0
2024-04-11 13:50:00,28.52,28.52,28.5,28.5,16338.0,27.6947,27.6947,27.6752,27.6752,16338.0
2024-04-11 13:55:00,28.5,28.51,28.49,28.51,29521.0,27.6752,27.685,27.6655,27.685,29521.0
2024-04-11 14:00:00,28.51,28.56,28.5,28.53,39376.0,27.685,27.7335,27.6752,27.7044,39376.0
2024-04-11 14:05:00,28.53,28.63,28.53,28.61,30987.0,27.7044,27.8015,27.7044,27.7821,30987.0
2024-04-11 14:10:00,28.6,28.6,28.54,28.55,34477.0,27.7724,27.7724,27.7141,27.7238,34477.0
2024-04-11 14:15:00,28.55,28.59,28.54,28.59,47585.0,27.7238,27.7626,27.7141,27.7626,47585.0
2024-04-11 14:20:00,28.59,28.61,28.58,28.61,25512.0,27.7626,27.7821,27.7529,27.7821,25512.0
2024-04-11 14:25:00,28.6,28.62,28.59,28.6,30435.0,27.7724,27.7918,27.7626,27.7724,30435.0
2024-04-11 14:30:00,28.6,28.61,28.59,28.6,31175.0,27.7724,27.7821,27.7626,27.7724,31175.0
2024-04-11 14:35:00,28.59,28.6,28.57,28.59,36027.0,27.7626,27.7724,27.7432,27.7626,36027.0
2024-04-11 14:40:00,28.6,28.61,28.52,28.53,39154.0,27.7724,27.7821,27.6947,27.7044,39154.0
2024-04-11 14:45:00,28.53,28.54,28.51,28.52,35037.0,27.7044,27.7141,27.685,27.6947,35037.0
2024-04-11 14:50:00,28.52,28.55,28.49,28.54,51295.0,27.6947,27.7238,27.6655,27.7141,51295.0
2024-04-11 14:55:00,28.54,28.54,28.51,28.51,29944.0,27.7141,27.7141,27.685,27.685,29944.0
2024-04-11 15:00:00,28.52,28.54,28.51,28.53,29416.0,27.6947,27.7141,27.685,27.7044,29416.0
2024-04-11 15:05:00,28.53,28.55,28.53,28.54,18854.0,27.7044,27.7238,27.7044,27.7141,18854.0
2024-04-11 15:10:00,28.54,28.55,28.5,28.53,50053.0,27.7141,27.7238,27.6752,27.7044,50053.0
2024-04-11 15:15:00,28.54,28.56,28.53,28.54,39578.0,27.7141,27.7335,27.7044,27.7141,39578.0
2024-04-11 15:20:00,28.54,28.55,28.52,28.54,52467.0,27.7141,27.7238,27.6947,27.7141,52467.0
2024-04-11 15:25:00,28.54,28.6,28.53,28.58,84306.0,27.7141,27.7724,27.7044,27.7529,84306.0
2024-04-11 15:30:00,28.58,28.58,28.46,28.48,121541.0,27.7529,27.7529,27.6364,27.6558,121541.0
2024-04-11 15:35:00,28.48,28.5,28.47,28.48,43855.0,27.6558,27.6752,27.6461,27.6558,43855.0
2024-04-11 15:40:00,28.49,28.55,28.48,28.54,110398.0,27.6655,27.7238,27.6558,27.7141,110398.0
2024-04-11 15:45:00,28.54,28.58,28.53,28.58,134399.0,27.7141,27.7529,27.7044,27.7529,134399.0
2024-04-11 15:50:00,28.58,28.61,28.57,28.58,249525.0,27.7529,27.7821,27.7432,27.7529,249525.0
2024-04-11 15:55:00,28.59,28.59,28.52,28.52,505680.0,27.7626,27.7626,27.6947,27.6947,505680.0
2024-04-12 09:30:00,28.03,28.18,27.87,28.11,277222.0,27.2188,27.3645,27.0635,27.2965,277222.0
2024-04-12 09:35:00,28.1,28.12,28.0,28.02,172693.0,27.2868,27.3062,27.1897,27.2091,172693.0
2024-04-12 09:40:00,28.02,28.04,27.95,27.99,281174.0,27.2091,27.2286,27.1412,27.18,281174.0
2024-04-12 09:45:00,27.98,28.12,27.96,28.03,193871.0,27.1703,27.3062,27.1509,27.2188,193871.0
2024-04-12 09:50:00,28.02,28.03,27.87,27.89,152553.0,27.2091,27.2188,27.0635,27.0829,152553.0
2024-04-12 09:55:00,27.89,27.96,27.85,27.95,294719.0,27.0829,27.1509,27.0441,27.1412,294719.0
2024-04-12 10:00:00,27.94,27.95,27.71,27.8,242237.0,27.1315,27.1412,26.9081,26.9955,242237.0
2024-04-12 10:05:00,27.8,27.8,27.71,27.73,237002.0,26.9955,26.9955,26.9081,26.9275,237002.0
2024-04-12 10:10:00,27.73,27.77,27.72,27.77,34156.0,26.9275,26.9664,26.9178,26.9664,34156.0
2024-04-12 10:15:00,27.76,27.76,27.68,27.74,240677.0,26.9567,26.9567,26.879,26.9372,240677.0
2024-04-12 10:20:00,27.74,27.8,27.73,27.75,55727.0,26.9372,26.9955,26.9275,26.947,55727.0
2024-04-12 10:25:00,27.75,27.77,27.72,27.73,54796.0,26.947,26.9664,26.9178,26.9275,54796.0
2024-04-12 10:30:00,27.73,27.81,27.72,27.78,35835.0,26.9275,27.0052,26.9178,26.9761,35835.0
2024-04-12 10:35:00,27.78,27.8,27.7,27.71,221248.0,26.9761,26.9955,26.8984,26.9081,221248.0
2024-04-12 10:40:00,27.71,27.81,27.71,27.79,83129.0,26.9081,27.0052,26.9081,26.9858,83129.0
2024-04-12 10:45:00,27.79,27.81,27.76,27.79,77585.0,26.9858,27.0052,26.9567,26.9858,77585.0
2024-04-12 10:50:00,27.78,27.86,27.74,27.86,70727.0,26.9761,27.0538,26.9372,27.0538,70727.0
2024-04-12 10:55:00,27.85,27.89,27.8,27.8,40104.0,27.0441,27.0829,26.9955,26.9955,40104.0
2024-04-12 11:00:00,27.8,27.89,27.78,27.86,65624.0,26.9955,27.0829,26.9761,27.0538,65624.0
2024-04-12 11:05:00,27.86,27.89,27.81,27.83,58612.0,27.0538,27.0829,27.0052,27.0246,58612.0
2024-04-12 11:10:00,27.82,27.86,27.8,27.85,81942.0,27.0149,27.0538,26.9955,27.0441,81942.0
2024-04-12 11:15:00,27.85,27.85,27.8,27.85,37411.0,27.0441,27.0441,26.9955,27.0441,37411.0
2024-04-12 11:20:00,27.84,27.87,27.82,27.84,41236.0,27.0343,27.0635,27.0149,27.0343,41236.0
2024-04-12 11:25:00,27.84,27.86,27.82,27.84,33017.0,27.0343,27.0538,27.0149,27.0343,33017.0
2024-04-12 11:30:00,27.85,27.85,27.82,27.84,46322.0,27.0441,27.0441,27.0149,27.0343,46322.0
2024-04-12 11:35:00,27.84,27.87,27.82,27.83,36053.0,27.0343,27.0635,27.0149,27.0246,36053.0
2024-04-12 11:40:00,27.83,27.86,27.82,27.86,30297.0,27.0246,27.0538,27.0149,27.0538,30297.0
2024-04-12 11:45:00,27.86,27.88,27.84,27.84,28066.0,27.0538,27.0732,27.0343,27.0343,28066.0
2024-04-12 11:50:00,27.85,27.85,27.79,27.81,44601.0,27.0441,27.0441,26.9858,27.0052,44601.0
2024-04-12 11:55:00,27.82,27.85,27.8,27.82,34941.0,27.0149,27.0441,26.9955,27.0149,34941.0
2024-04-12 12:00:00,27.82,27.84,27.8,27.83,64003.0,27.0149,27.0343,26.9955,27.0246,64003.0
2024-04-12 12:05:00,27.83,27.84,27.82,27.83,17615.0,27.0246,27.0343,27.0149,27.0246,17615.0
2024-04-12 12:10:00,27.83,27.86,27.83,27.86,36877.0,27.0246,27.0538,27.0246,27.0538,36877.0
2024-04-12 12:15:00,27.86,27.87,27.82,27.83,72100.0,27.0538,27.0635,27.0149,27.0246,72100.0
2024-04-12 12:20:00,27.84,27.88,27.83,27.86,20808.0,27.0343,27.0732,27.0246,27.0538,20808.0
2024-04-12 12:25:00,27.86,27.87,27.84,27.84,25991.0,27.0538,27.0635,27.0343,27.0343,25991.0
2024-04-12 12:30:00,27.84,27.86,27.82,27.82,27277.0,27.0343,27.0538,27.0149,27.0149,27277.0
2024-04-12 12:35:00,27.82,27.85,27.82,27.84,64869.0,27.0149,27.0441,27.0149,27.0343,64869.0
2024-04-12 12:40:00,27.84,27.85,27.81,27.82,76119.0,27.0343,27.0441,27.0052,27.0149,76119.0
2024-04-12 12:45:00,27.82,27.86,27.8,27.84,87628.0,27.0149,27.0538,26.9955,27.0343,87628.0
2024-04-12 12:50:00,27.85,27.87,27.84,27.87,26638.0,27.0441,27.0635,27.0343,27.0635,26638.0
2024-04-12 12:55:00,27.87,27.89,27.85,27.85,24403.0,27.0635,27.0829,27.0441,27.0441,24403.0
2024-04-12 13:00:00,27.86,27.86,27.84,27.86,45561.0,27.0538,27.0538,27.0343,27.0538,45561.0
2024-04-12 13:05:00,27.86,27.88,27.85,27.86,16144.0,27.0538,27.0732,27.0441,27.0538,16144.0
2024-04-12 13:10:00,27.86,27.88,27.86,27.88,17601.0,27.0538,27.0732,27.0538,27.0732,17601.0
2024-04-12 13:15:00,27.88,27.9,27.84,27.85,41150.0,27.0732,27.0926,27.0343,27.0441,41150.0
2024-04-12 13:20:00,27.85,27.85,27.79,27.8,67237.0,27.0441,27.0441,26.9858,26.9955,67237.0
2024-04-12 13:25:00,27.81,27.84,27.8,27.81,57112.0,27.0052,27.0343,26.9955,27.0052,57112.0
2024-04-12 13:30:00,27.81,27.81,27.77,27.8,94009.0,27.0052,27.0052,26.9664,26.9955,94009.0
2024-04-12 13:35:00,27.8,27.81,27.66,27.66,224721.0,26.9955,27.0052,26.8596,26.8596,224721.0
2024-04-12 13:40:00,27.67,27.74,27.66,27.7,79188.0,26.8693,26.9372,26.8596,26.8984,79188.0
2024-04-12 13:45:00,27.7,27.72,27.67,27.7,67343.0,26.8984,26.9178,26.8693,26.8984,67343.0
2024-04-12 13:50:00,27.71,27.73,27.69,27.7,40654.0,26.9081,26.9275,26.8887,26.8984,40654.0
2024-04-12 13:55:00,27.71,27.74,27.69,27.7,29528.0,26.9081,26.9372,26.8887,26.8984,29528.0
2024-04-12 14:00:00,27.7,27.73,27.69,27.73,45588.0,26.8984,26.9275,26.8887,26.9275,45588.0
2024-04-12 14:05:00,27.74,27.81,27.73,27.78,27582.0,26.9372,27.0052,26.9275,26.9761,27582.0
2024-04-12 14:10:00,27.78,27.8,27.77,27.78,41951.0,26.9761,26.9955,26.9664,26.9761,41951.0
2024-04-12 14:15:00,27.78,27.86,27.78,27.85,52297.0,26.9761,27.0538,26.9761,27.0441,52297.0
2024-04-12 14:20:00,27.85,27.88,27.83,27.86,42997.0,27.0441,27.0732,27.0246,27.0538,42997.0
2024-04-12 14:25:00,27.86,27.87,27.82,27.85,106492.0,27.0538,27.0635,27.0149,27.0441,106492.0
2024-04-12 14:30:00,27.84,27.85,27.82,27.84,42073.0,27.0343,27.0441,27.0149,27.0343,42073.0
2024-04-12 14:35:00,27.84,27.85,27.7,27.71,340438.0,27.0343,27.0441,26.8984,26.9081,340438.0
2024-04-12 14:40:00,27.7,27.74,27.67,27.69,72919.0,26.8984,26.9372,26.8693,26.8887,72919.0
2024-04-12 14:45:00,27.7,27.7,27.66,27.68,156643.0,26.8984,26.8984,26.8596,26.879,156643.0
2024-04-12 14:50:00,27.68,27.68,27.65,27.66,68495.0,26.879,26.879,26.8498,26.8596,68495.0
2024-04-12 14:55:00,27.66,27.67,27.58,27.59,134456.0,26.8596,26.8693,26.7819,26.7916,134456.0
2024-04-12 15:00:00,27.59,27.59,27.5,27.55,144214.0,26.7916,26.7916,26.7042,26.7527,144214.0
2024-04-12 15:05:00,27.55,27.61,27.54,27.58,101726.0,26.7527,26.811,26.743,26.7819,101726.0
2024-04-12 15:10:00,27.58,27.59,27.56,27.57,102629.0,26.7819,26.7916,26.7625,26.7722,102629.0
2024-04-12 15:15:00,27.57,27.59,27.53,27.58,117007.0,26.7722,26.7916,26.7333,26.7819,117007.0
2024-04-12 15:20:00,27.58,27.61,27.53,27.54,84954.0,26.7819,26.811,26.7333,26.743,84954.0
2024-04-12 15:25:00,27.54,27.54,27.5,27.51,122979.0,26.743,26.743,26.7042,26.7139,122979.0
2024-04-12 15:30:00,27.5,27.55,27.47,27.49,371102.0,26.7042,26.7527,26.6751,26.6945,371102.0
2024-04-12 15:35:00,27.49,27.49,27.42,27.44,163452.0,26.6945,26.6945,26.6265,26.6459,163452.0
2024-04-12 15:40:00,27.43,27.51,27.41,27.51,327234.0,26.6362,26.7139,26.6168,26.7139,327234.0
2024-04-12 15:45:00,27.51,27.55,27.5,27.55,321461.0,26.7139,26.7527,26.7042,26.7527,321461.0
2024-04-12 15:50:00,27.55,27.59,27.53,27.58,562043.0,26.7527,26.7916,26.7333,26.7819,562043.0
2024-04-12 15:55:00,27.58,27.58,27.53,27.53,1143974.0,26.7819,26.7819,26.7333,26.7333,1143974.0
2024-04-15 09:30:00,27.86,28.01,27.79,27.99,228042.0,27.0538,27.1994,26.9858,27.18,228042.0
2024-04-15 09:35:00,28.0,28.04,27.89,28.0,145710.0,27.1897,27.2286,27.0829,27.1897,145710.0
2024-04-15 09:40:00,28.01,28.1,27.95,27.99,170513.0,27.1994,27.2868,27.1412,27.18,170513.0
2024-04-15 09:45:00,28.0,28.19,27.98,28.16,187264.0,27.1897,27.3742,27.1703,27.3451,187264.0
2024-04-15 09:50:00,28.17,28.17,28.01,28.02,72791.0,27.3548,27.3548,27.1994,27.2091,72791.0
2024-04-15 09:55:00,28.02,28.05,27.97,28.04,37983.0,27.2091,27.2383,27.1606,27.2286,37983.0
2024-04-15 10:00:00,28.04,28.12,28.02,28.1,79565.0,27.2286,27.3062,27.2091,27.2868,79565.0
2024-04-15 10:05:00,28.12,28.14,28.02,28.08,149084.0,27.3062,27.3257,27.2091,27.2674,149084.0
2024-04-15 10:10:00,28.08,28.1,28.02,28.08,74777.0,27.2674,27.2868,27.2091,27.2674,74777.0
2024-04-15 10:15:00,28.09,28.19,28.08,28.12,98568.0,27.2771,27.3742,27.2674,27.3062,98568.0
2024-04-15 10:20:00,28.12,28.12,28.03,28.04,35240.0,27.3062,27.3062,27.2188,27.2286,35240.0
2024-04-15 10:25:00,28.04,28.06,28.02,28.04,84444.0,27.2286,27.248,27.2091,27.2286,84444.0
2024-04-15 10:30:00,28.04,28.04,27.89,27.89,106416.0,27.2286,27.2286,27.0829,27.0829,106416.0
2024-04-15 10:35:00,27.9,27.95,27.88,27.89,61507.0,27.0926,27.1412,27.0732,27.0829,61507.0
2024-04-15 10:40:00,27.89,27.94,27.86,27.89,85765.0,27.0829,27.1315,27.0538,27.0829,85765.0
2024-04-15 10:45:00,27.89,27.95,27.87,27.92,55110.0,27.0829,27.1412,27.0635,27.112,55110.0
2024-04-15 10:50:00,27.91,27.93,27.87,27.9,71570.0,27.1023,27.1217,27.0635,27.0926,71570.0
2024-04-15 10:55:00,27.9,27.9,27.81,27.83,108158.0,27.0926,27.0926,27.0052,27.0246,108158.0
2024-04-15 11:00:00,27.83,27.83,27.73,27.79,48565.0,27.0246,27.0246,26.9275,26.9858,48565.0
2024-04-15 11:05:00,27.8,27.81,27.76,27.77,25055.0,26.9955,27.0052,26.9567,26.9664,25055.0
2024-04-15 11:10:00,27.77,27.84,27.77,27.82,66301.0,26.9664,27.0343,26.9664,27.0149,66301.0
2024-04-15 11:15:00,27.81,27.83,27.77,27.78,30096.0,27.0052,27.0246,26.9664,26.9761,30096.0
2024-04-15 11:20:00,27.79,27.79,27.72,27.75,90637.0,26.9858,26.9858,26.9178,26.947,90637.0
2024-04-15 11:25:00,27.75,27.85,27.74,27.85,38349.0,26.947,27.0441,26.9372,27.0441,38349.0
2024-04-15 11:30:00,27.85,27.9,27.84,27.89,29220.0,27.0441,27.0926,27.0343,27.0829,29220.0
2024-04-15 11:35:00,27.89,27.96,27.89,27.95,36824.0,27.0829,27.1509,27.0829,27.1412,36824.0
2024-04-15 11:40:00,27.96,27.96,27.88,27.89,108017.0,27.1509,27.1509,27.0732,27.0829,108017.0
2024-04-15 11:45:00,27.89,27.91,27.88,27.9,31335.0,27.0829,27.1023,27.0732,27.0926,31335.0
2024-04-15 11:50:00,27.91,27.96,27.89,27.94,22881.0,27.1023,27.1509,27.0829,27.1315,22881.0
2024-04-15 11:55:00,27.94,27.96,27.89,27.93,32133.0,27.1315,27.1509,27.0829,27.1217,32133.0
2024-04-15 12:00:00,27.93,27.94,27.9,27.91,43881.0,27.1217,27.1315,27.0926,27.1023,43881.0
2024-04-15 12:05:00,27.91,27.92,27.9,27.91,11605.0,27.1023,27.112,27.0926,27.1023,11605.0
2024-04-15 12:10:00,27.91,27.93,27.87,27.92,64324.0,27.1023,27.1217,27.0635,27.112,64324.0
2024-04-15 12:15:00,27.92,27.93,27.88,27.89,14295.0,27.112,27.1217,27.0732,27.0829,14295.0
2024-04-15 12:20:00,27.88,27.9,27.82,27.82,28464.0,27.0732,27.0926,27.0149,27.0149,28464.0
2024-04-15 12:25:00,27.82,27.89,27.82,27.87,50946.0,27.0149,27.0829,27.0149,27.0635,50946.0
2024-04-15 12:30:00,27.87,27.87,27.82,27.84,24355.0,27.0635,27.0635,27.0149,27.0343,24355.0
2024-04-15 12:35:00,27.85,27.85,27.78,27.79,35663.0,27.0441,27.0441,26.9761,26.9858,35663.0
2024-04-15 12:40:00,27.79,27.79,27.75,27.77,25446.0,26.9858,26.9858,26.947,26.9664,25446.0
2024-04-15 12:45:00,27.77,27.79,27.73,27.79,34964.0,26.9664,26.9858,26.9275,26.9858,34964.0
2024-04-15 12:50:00,27.78,27.8,27.77,27.77,33654.0,26.9761,26.9955,26.9664,26.9664,33654.0
2024-04-15 12:55:00,27.77,27.78,27.75,27.76,17813.0,26.9664,26.9761,26.947,26.9567,17813.0
2024-04-15 13:00:00,27.76,27.77,27.73,27.75,30721.0,26.9567,26.9664,26.9275,26.947,30721.0
2024-04-15 13:05:00,27.75,27.8,27.74,27.8,34804.0,26.947,26.9955,26.9372,26.9955,34804.0
2024-04-15 13:10:00,27.8,27.81,27.78,27.8,13663.0,26.9955,27.0052,26.9761,26.9955,13663.0
2024-04-15 13:15:00,27.8,27.8,27.72,27.72,33424.0,26.9955,26.9955,26.9178,26.9178,33424.0
2024-04-15 13:20:00,27.72,27.75,27.68,27.74,110249.0,26.9178,26.947,26.879,26.9372,110249.0
2024-04-15 13:25:00,27.73,27.75,27.7,27.71,47934.0,26.9275,26.947,26.8984,26.9081,47934.0
2024-04-15 13:30:00,27.71,27.72,27.68,27.7,53364.0,26.9081,26.9178,26.879,26.8984,53364.0
2024-04-15 13:35:00,27.71,27.74,27.7,27.71,35129.0,26.9081,26.9372,26.8984,26.9081,35129.0
2024-04-15 13:40:00,27.7,27.75,27.69,27.71,23598.0,26.8984,26.947,26.8887,26.9081,23598.0
2024-04-15 13:45:00,27.7,27.72,27.67,27.69,47194.0,26.8984,26.9178,26.8693,26.8887,47194.0
2024-04-15 13:50:00,27.69,27.73,27.65,27.71,78130.0,26.8887,26.9275,26.8498,26.9081,78130.0
2024-04-15 13:55:00,27.7,27.79,27.69,27.77,60788.0,26.8984,26.9858,26.8887,26.9664,60788.0
2024-04-15 14:00:00,27.76,27.79,27.72,27.78,24997.0,26.9567,26.9858,26.9178,26.9761,24997.0
2024-04-15 14:05:00,27.79,27.8,27.77,27.8,29157.0,26.9858,26.9955,26.9664,26.9955,29157.0
2024-04-15 14:10:00,27.8,27.81,27.78,27.8,46143.0,26.9955,27.0052,26.9761,26.9955,46143.0
2024-04-15 14:15:00,27.8,27.83,27.78,27.83,29862.0,26.9955,27.0246,26.9761,27.0246,29862.0
2024-04-15 14:20:00,27.83,27.84,27.79,27.8,57107.0,27.0246,27.0343,26.9858,26.9955,57107.0
2024-04-15 14:25:00,27.8,27.83,27.8,27.8,21308.0,26.9955,27.0246,26.9955,26.9955,21308.0
2024-04-15 14:30:00,27.8,27.85,27.79,27.82,37232.0,26.9955,27.0441,26.9858,27.0149,37232.0
2024-04-15 14:35:00,27.83,27.85,27.81,27.82,22793.0,27.0246,27.0441,27.0052,27.0149,22793.0
2024-04-15 14:40:00,27.82,27.83,27.77,27.78,27135.0,27.0149,27.0246,26.9664,26.9761,27135.0
2024-04-15 14:45:00,27.78,27.78,27.74,27.74,26056.0,26.9761,26.9761,26.9372,26.9372,26056.0
2024-04-15 14:50:00,27.74,27.75,27.69,27.69,26714.0,26.9372,26.947,26.8887,26.8887,26714.0
2024-04-15 14:55:00,27.7,27.72,27.69,27.71,34079.0,26.8984,26.9178,26.8887,26.9081,34079.0
2024-04-15 15:00:00,27.71,27.73,27.66,27.67,39041.0,26.9081,26.9275,26.8596,26.8693,39041.0
2024-04-15 15:05:00,27.66,27.7,27.64,27.69,53125.0,26.8596,26.8984,26.8401,26.8887,53125.0
2024-04-15 15:10:00,27.69,27.75,27.69,27.74,39551.0,26.8887,26.947,26.8887,26.9372,39551.0
2024-04-15 15:15:00,27.74,27.74,27.7,27.71,49463.0,26.9372,26.9372,26.8984,26.9081,49463.0
2024-04-15 15:20:00,27.71,27.79,27.71,27.77,66083.0,26.9081,26.9858,26.9081,26.9664,66083.0
2024-04-15 15:25:00,27.77,27.77,27.74,27.75,51490.0,26.9664,26.9664,26.9372,26.947,51490.0
2024-04-15 15:30:00,27.75,27.79,27.74,27.77,77567.0,26.947,26.9858,26.9372,26.9664,77567.0
2024-04-15 15:35:00,27.77,27.77,27.73,27.74,80713.0,26.9664,26.9664,26.9275,26.9372,80713.0
2024-04-15 15:40:00,27.74,27.75,27.69,27.71,77012.0,26.9372,26.947,26.8887,26.9081,77012.0
2024-04-15 15:45:00,27.71,27.84,27.7,27.84,105126.0,26.9081,27.0343,26.8984,27.0343,105126.0
2024-04-15 15:50:00,27.83,27.88,27.8,27.87,261137.0,27.0246,27.0732,26.9955,27.0635,261137.0
2024-04-15 15:55:00,27.87,27.88,27.83,27.83,421747.0,27.0635,27.0732,27.0246,27.0246,421747.0
2024-04-16 09:30:00,27.89,27.89,27.67,27.73,77960.0,27.0829,27.0829,26.8693,26.9275,77960.0
2024-04-16 09:35:00,27.74,27.74,27.55,27.55,43192.0,26.9372,26.9372,26.7527,26.7527,43192.0
2024-04-16 09:40:00,27.55,27.59,27.51,27.59,62391.0,26.7527,26.7916,26.7139,26.7916,62391.0
2024-04-16 09:45:00,27.57,27.63,27.57,27.6,34982.0,26.7722,26.8304,26.7722,26.8013,34982.0
2024-04-16 09:50:00,27.6,27.61,27.56,27.58,31762.0,26.8013,26.811,26.7625,26.7819,31762.0
2024-04-16 09:55:00,27.58,27.65,27.58,27.63,23480.0,26.7819,26.8498,26.7819,26.8304,23480.0
2024-04-16 10:00:00,27.63,27.73,27.62,27.71,47905.0,26.8304,26.9275,26.8207,26.9081,47905.0
2024-04-16 10:05:00,27.72,27.74,27.68,27.68,84736.0,26.9178,26.9372,26.879,26.879,84736.0
2024-04-16 10:10:00,27.68,27.73,27.68,27.73,43842.0,26.879,26.9275,26.879,26.9275,43842.0
2024-04-16 10:15:00,27.73,27.82,27.72,27.74,34673.0,26.9275,27.0149,26.9178,26.9372,34673.0
2024-04-16 10:20:00,27.75,27.77,27.68,27.7,49848.0,26.947,26.9664,26.879,26.8984,49848.0
2024-04-16 10:25:00,27.7,27.71,27.64,27.64,83862.0,26.8984,26.9081,26.8401,26.8401,83862.0
2024-04-16 10:30:00,27.64,27.65,27.52,27.56,305632.0,26.8401,26.8498,26.7236,26.7625,305632.0
2024-04-16 10:35:00,27.57,27.6,27.53,27.55,49432.0,26.7722,26.8013,26.7333,26.7527,49432.0
2024-04-16 10:40:00,27.56,27.59,27.53,27.59,52088.0,26.7625,26.7916,26.7333,26.7916,52088.0
2024-04-16 10:45:00,27.58,27.61,27.52,27.52,37663.0,26.7819,26.811,26.7236,26.7236,37663.0
2024-04-16 10:50:00,27.53,27.53,27.46,27.49,109969.0,26.7333,26.7333,26.6653,26.6945,109969.0
2024-04-16 10:55:00,27.49,27.57,27.47,27.56,34198.0,26.6945,26.7722,26.6751,26.7625,34198.0
2024-04-16 11:00:00,27.56,27.65,27.55,27.64,45322.0,26.7625,26.8498,26.7527,26.8401,45322.0
2024-04-16 11:05:00,27.64,27.65,27.58,27.64,36243.0,26.8401,26.8498,26.7819,26.8401,36243.0
2024-04-16 11:10:00,27.64,27.66,27.63,27.65,34618.0,26.8401,26.8596,26.8304,26.8498,34618.0
2024-04-16 11:15:00,27.65,27.77,27.64,27.77,47021.0,26.8498,26.9664,26.8401,26.9664,47021.0
2024-04-16 11:20:00,27.77,27.81,27.75,27.8,28227.0,26.9664,27.0052,26.947,26.9955,28227.0
2024-04-16 11:25:00,27.8,27.86,27.77,27.86,55292.0,26.9955,27.0538,26.9664,27.0538,55292.0
2024-04-16 11:30:00,27.87,27.88,27.79,27.82,177120.0,27.0635,27.0732,26.9858,27.0149,177120.0
2024-04-16 11:35:00,27.83,27.85,27.79,27.84,57337.0,27.0246,27.0441,26.9858,27.0343,57337.0
2024-04-16 11:40:00,27.84,27.88,27.82,27.87,30913.0,27.0343,27.0732,27.0149,27.0635,30913.0
2024-04-16 11:45:00,27.86,27.94,27.85,27.94,191229.0,27.0538,27.1315,27.0441,27.1315,191229.0
2024-04-16 11:50:00,27.94,28.05,27.92,28.04,163023.0,27.1315,27.2383,27.112,27.2286,163023.0
2024-04-16 11:55:00,28.04,28.09,28.02,28.05,125443.0,27.2286,27.2771,27.2091,27.2383,125443.0
2024-04-16 12:00:00,28.03,28.06,27.99,28.01,102712.0,27.2188,27.248,27.18,27.1994,102712.0
2024-04-16 12:05:00,28.02,28.13,28.01,28.12,59726.0,27.2091,27.316,27.1994,27.3062,59726.0
2024-04-16 12:10:00,28.12,28.13,28.06,28.07,57234.0,27.3062,27.316,27.248,27.2577,57234.0
2024-04-16 12:15:00,28.07,28.1,28.06,28.09,55649.0,27.2577,27.2868,27.248,27.2771,55649.0
2024-04-16 12:20:00,28.09,28.1,28.01,28.05,47502.0,27.2771,27.2868,27.1994,27.2383,47502.0
2024-04-16 12:25:00,28.05,28.06,28.0,28.02,30029.0,27.2383,27.248,27.1897,27.2091,30029.0
2024-04-16 12:30:00,28.01,28.07,28.01,28.05,40723.0,27.1994,27.2577,27.1994,27.2383,40723.0
2024-04-16 12:35:00,28.05,28.1,28.04,28.09,27205.0,27.2383,27.2868,27.2286,27.2771,27205.0
2024-04-16 12:40:00,28.1,28.12,28.08,28.09,26091.0,27.2868,27.3062,27.2674,27.2771,26091.0
2024-04-16 12:45:00,28.09,28.14,28.05,28.13,27538.0,27.2771,27.3257,27.2383,27.316,27538.0
2024-04-16 12:50:00,28.13,28.14,28.1,28.1,18568.0,27.316,27.3257,27.2868,27.2868,18568.0
2024-04-16 12:55:00,28.11,28.13,28.09,28.1,42802.0,27.2965,27.316,27.2771,27.2868,42802.0
2024-04-16 13:00:00,28.1,28.11,28.06,28.09,60413.0,27.2868,27.2965,27.248,27.2771,60413.0
2024-04-16 13:05:00,28.08,28.09,28.03,28.05,207063.0,27.2674,27.2771,27.2188,27.2383,207063.0
2024-04-16 13:10:00,28.05,28.07,27.99,28.07,86520.0,27.2383,27.2577,27.18,27.2577,86520.0
2024-04-16 13:15:00,28.07,28.12,28.07,28.12,23306.0,27.2577,27.3062,27.2577,27.3062,23306.0
2024-04-16 13:20:00,28.11,28.12,28.05,28.05,38583.0,27.2965,27.3062,27.2383,27.2383,38583.0
2024-04-16 13:25:00,28.05,28.07,28.0,28.0,49274.0,27.2383,27.2577,27.1897,27.1897,49274.0
2024-04-16 13:30:00,28.01,28.02,27.86,27.92,73128.0,27.1994,27.2091,27.0538,27.112,73128.0
2024-04-16 13:35:00,27.94,27.97,27.89,27.94,49431.0,27.1315,27.1606,27.0829,27.1315,49431.0
2024-04-16 13:40:00,27.95,28.0,27.93,27.97,29070.0,27.1412,27.1897,27.1217,27.1606,29070.0
2024-04-16 13:45:00,27.98,28.01,27.91,27.91,27126.0,27.1703,27.1994,27.1023,27.1023,27126.0
2024-04-16 13:50:00,27.92,27.95,27.88,27.94,63166.0,27.112,27.1412,27.0732,27.1315,63166.0
2024-04-16 13:55:00,27.94,27.98,27.91,27.98,24601.0,27.1315,27.1703,27.1023,27.1703,24601.0
2024-04-16 14:00:00,27.98,27.98,27.9,27.94,21105.0,27.1703,27.1703,27.0926,27.1315,21105.0
2024-04-16 14:05:00,27.94,28.05,27.93,28.04,33978.0,27.1315,27.2383,27.1217,27.2286,33978.0
2024-04-16 14:10:00,28.04,28.05,27.96,27.96,60403.0,27.2286,27.2383,27.1509,27.1509,60403.0
2024-04-16 14:15:00,27.96,27.97,27.89,27.91,62592.0,27.1509,27.1606,27.0829,27.1023,62592.0
2024-04-16 14:20:00,27.91,27.92,27.88,27.9,71906.0,27.1023,27.112,27.0732,27.0926,71906.0
2024-04-16 14:25:00,27.89,27.92,27.84,27.84,45497.0,27.0829,27.112,27.0343,27.0343,45497.0
2024-04-16 14:30:00,27.83,27.87,27.81,27.86,73350.0,27.0246,27.0635,27.0052,27.0538,73350.0
2024-04-16 14:35:00,27.86,27.92,27.85,27.91,33759.0,27.0538,27.112,27.0441,27.1023,33759.0
2024-04-16 14:40:00,27.91,27.93,27.87,27.89,43067.0,27.1023,27.1217,27.0635,27.0829,43067.0
2024-04-16 14:45:00,27.89,27.91,27.87,27.88,43664.0,27.0829,27.1023,27.0635,27.0732,43664.0
2024-04-16 14:50:00,27.87,27.95,27.87,27.93,25913.0,27.0635,27.1412,27.0635,27.1217,25913.0
2024-04-16 14:55:00,27.93,27.95,27.92,27.95,31402.0,27.1217,27.1412,27.112,27.1412,31402.0
2024-04-16 15:00:00,27.95,27.95,27.89,27.9,46534.0,27.1412,27.1412,27.0829,27.0926,46534.0
2024-04-16 15:05:00,27.9,27.95,27.89,27.93,49635.0,27.0926,27.1412,27.0829,27.1217,49635.0
2024-04-16 15:10:00,27.93,27.94,27.9,27.91,32064.0,27.1217,27.1315,27.0926,27.1023,32064.0
2024-04-16 15:15:00,27.9,27.93,27.89,27.93,32515.0,27.0926,27.1217,27.0829,27.1217,32515.0
2024-04-16 15:20:00,27.93,27.96,27.91,27.96,38998.0,27.1217,27.1509,27.1023,27.1509,38998.0
2024-04-16 15:25:00,27.95,27.99,27.94,27.99,195619.0,27.1412,27.18,27.1315,27.18,195619.0
2024-04-16 15:30:00,27.98,27.99,27.9,27.92,47311.0,27.1703,27.18,27.0926,27.112,47311.0
2024-04-16 15:35:00,27.91,27.96,27.9,27.91,89376.0,27.1023,27.1509,27.0926,27.1023,89376.0
2024-04-16 15:40:00,27.9,27.95,27.88,27.95,78693.0,27.0926,27.1412,27.0732,27.1412,78693.0
2024-04-16 15:45:00,27.95,28.08,27.94,28.07,104484.0,27.1412,27.2674,27.1315,27.2577,104484.0
2024-04-16 15:50:00,28.07,28.13,28.05,28.13,165983.0,27.2577,27.316,27.2383,27.316,165983.0
2024-04-16 15:55:00,28.13,28.13,27.98,28.05,671427.0,27.316,27.316,27.1703,27.2383,671427.0
2024-04-17 09:30:00,28.43,28.66,28.39,28.63,275699.0,27.6073,27.8306,27.5684,27.8015,275699.0
2024-04-17 09:35:00,28.64,28.83,28.61,28.8,160046.0,27.8112,27.9957,27.7821,27.9666,160046.0
2024-04-17 09:40:00,28.8,28.99,28.68,28.97,230507.0,27.9666,28.1511,27.85,28.1316,230507.0
2024-04-17 09:45:00,28.97,29.03,28.86,28.91,344012.0,28.1316,28.1899,28.0248,28.0734,344012.0
2024-04-17 09:50:00,28.91,28.97,28.84,28.85,59260.0,28.0734,28.1316,28.0054,28.0151,59260.0
2024-04-17 09:55:00,28.84,28.98,28.84,28.96,145822.0,28.0054,28.1414,28.0054,28.1219,145822.0
2024-04-17 10:00:00,28.94,28.95,28.64,28.68,111116.0,28.1025,28.1122,27.8112,27.85,111116.0
2024-04-17 10:05:00,28.68,28.75,28.61,28.71,79172.0,27.85,27.918,27.7821,27.8792,79172.0
2024-04-17 10:10:00,28.71,28.71,28.6,28.61,85449.0,27.8792,27.8792,27.7724,27.7821,85449.0
2024-04-17 10:15:00,28.61,28.72,28.56,28.71,52457.0,27.7821,27.8889,27.7335,27.8792,52457.0
2024-04-17 10:20:00,28.71,28.75,28.66,28.73,70038.0,27.8792,27.918,27.8306,27.8986,70038.0
2024-04-17 10:25:00,28.73,28.75,28.7,28.71,80354.0,27.8986,27.918,27.8695,27.8792,80354.0
2024-04-17 10:30:00,28.71,28.75,28.65,28.67,49119.0,27.8792,27.918,27.8209,27.8403,49119.0
2024-04-17 10:35:00,28.66,28.75,28.64,28.73,92533.0,27.8306,27.918,27.8112,27.8986,92533.0
2024-04-17 10:40:00,28.75,28.77,28.71,28.75,45416.0,27.918,27.9374,27.8792,27.918,45416.0
2024-04-17 10:45:00,28.74,28.74,28.64,28.68,54955.0,27.9083,27.9083,27.8112,27.85,54955.0
2024-04-17 10:50:00,28.67,28.7,28.58,28.65,84590.0,27.8403,27.8695,27.7529,27.8209,84590.0
2024-04-17 10:55:00,28.66,28.69,28.65,28.69,37277.0,27.8306,27.8597,27.8209,27.8597,37277.0
2024-04-17 11:00:00,28.69,28.78,28.68,28.78,48652.0,27.8597,27.9471,27.85,27.9471,48652.0
2024-04-17 11:05:00,28.78,28.78,28.67,28.7,55513.0,27.9471,27.9471,27.8403,27.8695,55513.0
2024-04-17 11:10:00,28.7,28.71,28.62,28.62,65516.0,27.8695,27.8792,27.7918,27.7918,65516.0
2024-04-17 11:15:00,28.62,28.69,28.62,28.65,26117.0,27.7918,27.8597,27.7918,27.8209,26117.0
2024-04-17 11:20:00,28.64,28.68,28.62,28.63,32029.0,27.8112,27.85,27.7918,27.8015,32029.0
2024-04-17 11:25:00,28.62,28.67,28.57,28.63,46061.0,27.7918,27.8403,27.7432,27.8015,46061.0
2024-04-17 11:30:00,28.63,28.63,28.55,28.58,47077.0,27.8015,27.8015,27.7238,27.7529,47077.0
2024-04-17 11:35:00,28.58,28.69,28.57,28.69,25708.0,27.7529,27.8597,27.7432,27.8597,25708.0
2024-04-17 11:40:00,28.69,28.7,28.62,28.64,28125.0,27.8597,27.8695,27.7918,27.8112,28125.0
2024-04-17 11:45:00,28.64,28.67,28.63,28.65,32615.0,27.8112,27.8403,27.8015,27.8209,32615.0
2024-04-17 11:50:00,28.66,28.67,28.62,28.67,19967.0,27.8306,27.8403,27.7918,27.8403,19967.0
2024-04-17 11:55:00,28.67,28.71,28.66,28.7,34522.0,27.8403,27.8792,27.8306,27.8695,34522.0
2024-04-17 12:00:00,28.71,28.71,28.65,28.67,33746.0,27.8792,27.8792,27.8209,27.8403,33746.0
2024-04-17 12:05:00,28.67,28.72,28.65,28.7,56795.0,27.8403,27.8889,27.8209,27.8695,56795.0
2024-04-17 12:10:00,28.71,28.79,28.7,28.77,57047.0,27.8792,27.9569,27.8695,27.9374,57047.0
2024-04-17 12:15:00,28.77,28.79,28.73,28.74,38810.0,27.9374,27.9569,27.8986,27.9083,38810.0
2024-04-17 12:20:00,28.75,28.75,28.7,28.72,45891.0,27.918,27.918,27.8695,27.8889,45891.0
2024-04-17 12:25:00,28.72,28.75,28.6,28.62,47820.0,27.8889,27.918,27.7724,27.7918,47820.0
2024-04-17 12:30:00,28.61,28.63,28.57,28.62,27276.0,27.7821,27.8015,27.7432,27.7918,27276.0
2024-04-17 12:35:00,28.62,28.62,28.56,28.59,34764.0,27.7918,27.7918,27.7335,27.7626,34764.0
2024-04-17 12:40:00,28.6,28.64,28.54,28.54,35202.0,27.7724,27.8112,27.7141,27.7141,35202.0
2024-04-17 12:45:00,28.55,28.58,28.54,28.57,37365.0,27.7238,27.7529,27.7141,27.7432,37365.0
2024-04-17 12:50:00,28.57,28.63,28.55,28.63,36414.0,27.7432,27.8015,27.7238,27.8015,36414.0
2024-04-17 12:55:00,28.63,28.63,28.56,28.6,30093.0,27.8015,27.8015,27.7335,27.7724,30093.0
2024-04-17 13:00:00,28.59,28.65,28.58,28.63,87216.0,27.7626,27.8209,27.7529,27.8015,87216.0
2024-04-17 13:05:00,28.63,28.66,28.58,28.65,72558.0,27.8015,27.8306,27.7529,27.8209,72558.0
2024-04-17 13:10:00,28.64,28.66,28.63,28.66,15229.0,27.8112,27.8306,27.8015,27.8306,15229.0
2024-04-17 13:15:00,28.66,28.74,28.65,28.71,30304.0,27.8306,27.9083,27.8209,27.8792,30304.0
2024-04-17 13:20:00,28.71,28.74,28.71,28.72,25089.0,27.8792,27.9083,27.8792,27.8889,25089.0
2024-04-17 13:25:00,28.73,28.75,28.7,28.75,43321.0,27.8986,27.918,27.8695,27.918,43321.0
2024-04-17 13:30:00,28.75,28.8,28.74,28.78,39220.0,27.918,27.9666,27.9083,27.9471,39220.0
2024-04-17 13:35:00,28.78,28.83,28.77,28.81,38907.0,27.9471,27.9957,27.9374,27.9763,38907.0
2024-04-17 13:40:00,28.81,28.81,28.76,28.79,41760.0,27.9763,27.9763,27.9277,27.9569,41760.0
2024-04-17 13:45:00,28.79,28.79,28.73,28.75,33110.0,27.9569,27.9569,27.8986,27.918,33110.0
2024-04-17 13:50:00,28.76,28.77,28.72,28.75,23447.0,27.9277,27.9374,27.8889,27.918,23447.0
2024-04-17 13:55:00,28.75,28.81,28.75,28.8,48951.0,27.918,27.9763,27.918,27.9666,48951.0
2024-04-17 14:00:00,28.81,28.81,28.77,28.81,32842.0,27.9763,27.9763,27.9374,27.9763,32842.0
2024-04-17 14:05:00,28.81,28.86,28.8,28.82,51998.0,27.9763,28.0248,27.9666,27.986,51998.0
2024-04-17 14:10:00,28.81,28.81,28.75,28.76,52333.0,27.9763,27.9763,27.918,27.9277,52333.0
2024-04-17 14:15:00,28.76,28.82,28.75,28.79,50248.0,27.9277,27.986,27.918,27.9569,50248.0
2024-04-17 14:20:00,28.79,28.79,28.73,28.75,46304.0,27.9569,27.9569,27.8986,27.918,46304.0
2024-04-17 14:25:00,28.75,28.78,28.74,28.75,28808.0,27.918,27.9471,27.9083,27.918,28808.0
2024-04-17 14:30:00,28.75,28.77,28.74,28.77,33012.0,27.918,27.9374,27.9083,27.9374,33012.0
2024-04-17 14:35:00,28.76,28.81,28.75,28.8,40619.0,27.9277,27.9763,27.918,27.9666,40619.0
2024-04-17 14:40:00,28.8,28.89,28.79,28.88,56087.0,27.9666,28.054,27.9569,28.0443,56087.0
2024-04-17 14:45:00,28.88,28.89,28.83,28.84,35535.0,28.0443,28.054,27.9957,28.0054,35535.0
2024-04-17 14:50:00,28.84,28.85,28.74,28.75,52119.0,28.0054,28.0151,27.9083,27.918,52119.0
2024-04-17 14:55:00,28.76,28.82,28.74,28.81,43538.0,27.9277,27.986,27.9083,27.9763,43538.0
2024-04-17 15:00:00,28.8,28.81,28.67,28.69,146235.0,27.9666,27.9763,27.8403,27.8597,146235.0
2024-04-17 15:05:00,28.69,28.75,28.68,28.73,61392.0,27.8597,27.918,27.85,27.8986,61392.0
2024-04-17 15:10:00,28.73,28.74,28.68,28.69,60831.0,27.8986,27.9083,27.85,27.8597,60831.0
2024-04-17 15:15:00,28.68,28.76,28.68,28.74,62235.0,27.85,27.9277,27.85,27.9083,62235.0
2024-04-17 15:20:00,28.74,28.75,28.71,28.74,65292.0,27.9083,27.918,27.8792,27.9083,65292.0
2024-04-17 15:25:00,28.74,28.78,28.68,28.76,61268.0,27.9083,27.9471,27.85,27.9277,61268.0
2024-04-17 15:30:00,28.76,28.82,28.74,28.8,117004.0,27.9277,27.986,27.9083,27.9666,117004.0
2024-04-17 15:35:00,28.8,28.81,28.73,28.79,113609.0,27.9666,27.9763,27.8986,27.9569,113609.0
2024-04-17 15:40:00,28.79,28.85,28.77,28.82,115038.0,27.9569,28.0151,27.9374,27.986,115038.0
2024-04-17 15:45:00,28.82,28.87,28.8,28.87,90415.0,27.986,28.0345,27.9666,28.0345,90415.0
2024-04-17 15:50:00,28.87,28.88,28.8,28.88,241119.0,28.0345,28.0443,27.9666,28.0443,241119.0
2024-04-17 15:55:00,28.87,28.88,28.77,28.77,454336.0,28.0345,28.0443,27.9374,27.9374,454336.0
2024-04-18 09:30:00,29.0,29.2,28.94,29.2,152522.0,28.1608,28.355,28.1025,28.355,152522.0
2024-04-18 09:35:00,29.19,29.27,29.09,29.23,113384.0,28.3453,28.423,28.2482,28.3841,113384.0
2024-04-18 09:40:00,29.22,29.26,29.18,29.18,90762.0,28.3744,28.4133,28.3356,28.3356,90762.0
2024-04-18 09:45:00,29.18,29.2,29.07,29.15,75748.0,28.3356,28.355,28.2288,28.3064,75748.0
2024-04-18 09:50:00,29.16,29.19,28.95,28.97,48490.0,28.3161,28.3453,28.1122,28.1316,48490.0
2024-04-18 09:55:00,28.97,29.12,28.97,29.11,59686.0,28.1316,28.2773,28.1316,28.2676,59686.0
2024-04-18 10:00:00,29.11,29.14,28.9,28.92,81104.0,28.2676,28.2967,28.0637,28.0831,81104.0
2024-04-18 10:05:00,28.92,29.02,28.9,28.99,35917.0,28.0831,28.1802,28.0637,28.1511,35917.0
2024-04-18 10:10:00,28.99,29.0,28.89,29.0,87574.0,28.1511,28.1608,28.054,28.1608,87574.0
2024-04-18 10:15:00,29.0,29.04,28.97,29.0,42337.0,28.1608,28.1996,28.1316,28.1608,42337.0
2024-04-18 10:20:00,29.0,29.02,28.92,28.93,45728.0,28.1608,28.1802,28.0831,28.0928,45728.0
2024-04-18 10:25:00,28.93,29.11,28.91,29.1,64979.0,28.0928,28.2676,28.0734,28.2579,64979.0
2024-04-18 10:30:00,29.1,29.16,29.04,29.11,94232.0,28.2579,28.3161,28.1996,28.2676,94232.0
2024-04-18 10:35:00,29.11,29.19,29.09,29.17,24880.0,28.2676,28.3453,28.2482,28.3259,24880.0
2024-04-18 10:40:00,29.16,29.24,29.15,29.24,59444.0,28.3161,28.3938,28.3064,28.3938,59444.0
2024-04-18 10:45:00,29.24,29.25,29.18,29.21,65389.0,28.3938,28.4035,28.3356,28.3647,65389.0
2024-04-18 10:50:00,29.2,29.29,29.2,29.27,52779.0,28.355,28.4424,28.355,28.423,52779.0
2024-04-18 10:55:00,29.28,29.34,29.27,29.34,65394.0,28.4327,28.4909,28.423,28.4909,65394.0
2024-04-18 11:00:00,29.34,29.36,29.31,29.34,62623.0,28.4909,28.5104,28.4618,28.4909,62623.0
2024-04-18 11:05:00,29.34,29.36,29.32,29.35,59839.0,28.4909,28.5104,28.4715,28.5007,59839.0
2024-04-18 11:10:00,29.35,29.46,29.34,29.45,103168.0,28.5007,28.6075,28.4909,28.5978,103168.0
2024-04-18 11:15:00,29.45,29.45,29.38,29.42,93551.0,28.5978,28.5978,28.5298,28.5686,93551.0
2024-04-18 11:20:00,29.42,29.49,29.41,29.48,75356.0,28.5686,28.6366,28.5589,28.6269,75356.0
2024-04-18 11:25:00,29.49,29.51,29.4,29.45,309465.0,28.6366,28.656,28.5492,28.5978,309465.0
2024-04-18 11:30:00,29.45,29.45,29.36,29.43,90798.0,28.5978,28.5978,28.5104,28.5783,90798.0
2024-04-18 11:35:00,29.44,29.45,29.39,29.43,49881.0,28.588,28.5978,28.5395,28.5783,49881.0
2024-04-18 11:40:00,29.42,29.43,29.34,29.39,73694.0,28.5686,28.5783,28.4909,28.5395,73694.0
2024-04-18 11:45:00,29.4,29.41,29.34,29.4,72513.0,28.5492,28.5589,28.4909,28.5492,72513.0
2024-04-18 11:50:00,29.4,29.42,29.38,29.41,47203.0,28.5492,28.5686,28.5298,28.5589,47203.0
2024-04-18 11:55:00,29.42,29.5,29.41,29.49,67795.0,28.5686,28.6463,28.5589,28.6366,67795.0
2024-04-18 12:00:00,29.48,29.5,29.44,29.5,147454.0,28.6269,28.6463,28.588,28.6463,147454.0
2024-04-18 12:05:00,29.5,29.5,29.4,29.42,131666.0,28.6463,28.6463,28.5492,28.5686,131666.0
2024-04-18 12:10:00,29.42,29.45,29.41,29.45,22338.0,28.5686,28.5978,28.5589,28.5978,22338.0
2024-04-18 12:15:00,29.44,29.44,29.37,29.44,31547.0,28.588,28.588,28.5201,28.588,31547.0
2024-04-18 12:20:00,29.44,29.44,29.42,29.43,20690.0,28.588,28.588,28.5686,28.5783,20690.0
2024-04-18 12:25:00,29.43,29.47,29.41,29.46,57080.0,28.5783,28.6172,28.5589,28.6075,57080.0
2024-04-18 12:30:00,29.46,29.47,29.36,29.39,111065.0,28.6075,28.6172,28.5104,28.5395,111065.0
2024-04-18 12:35:00,29.39,29.46,29.36,29.45,46809.0,28.5395,28.6075,28.5104,28.5978,46809.0
2024-04-18 12:40:00,29.45,29.46,29.41,29.45,47537.0,28.5978,28.6075,28.5589,28.5978,47537.0
2024-04-18 12:45:00,29.44,29.49,29.44,29.44,55697.0,28.588,28.6366,28.588,28.588,55697.0
2024-04-18 12:50:00,29.44,29.49,29.42,29.43,101200.0,28.588,28.6366,28.5686,28.5783,101200.0
2024-04-18 12:55:00,29.43,29.48,29.39,29.4,92088.0,28.5783,28.6269,28.5395,28.5492,92088.0
2024-04-18 13:00:00,29.41,29.42,29.34,29.35,102023.0,28.5589,28.5686,28.4909,28.5007,102023.0
2024-04-18 13:05:00,29.36,29.38,29.31,29.33,116832.0,28.5104,28.5298,28.4618,28.4812,116832.0
2024-04-18 13:10:00,29.34,29.42,29.31,29.4,84178.0,28.4909,28.5686,28.4618,28.5492,84178.0
2024-04-18 13:15:00,29.4,29.41,29.37,29.4,29833.0,28.5492,28.5589,28.5201,28.5492,29833.0
2024-04-18 13:20:00,29.4,29.42,29.37,29.37,23241.0,28.5492,28.5686,28.5201,28.5201,23241.0
2024-04-18 13:25:00,29.37,29.42,29.37,29.42,86579.0,28.5201,28.5686,28.5201,28.5686,86579.0
2024-04-18 13:30:00,29.41,29.45,29.38,29.39,76986.0,28.5589,28.5978,28.5298,28.5395,76986.0
2024-04-18 13:35:00,29.39,29.42,29.34,29.37,113414.0,28.5395,28.5686,28.4909,28.5201,113414.0
2024-04-18 13:40:00,29.37,29.37,29.25,29.33,179211.0,28.5201,28.5201,28.4035,28.4812,179211.0
2024-04-18 13:45:00,29.34,29.4,29.34,29.38,86949.0,28.4909,28.5492,28.4909,28.5298,86949.0
2024-04-18 13:50:00,29.39,29.39,29.28,29.29,82938.0,28.5395,28.5395,28.4327,28.4424,82938.0
2024-04-18 13:55:00,29.3,29.34,29.27,29.28,43683.0,28.4521,28.4909,28.423,28.4327,43683.0
2024-04-18 14:00:00,29.28,29.28,29.15,29.17,34917.0,28.4327,28.4327,28.3064,28.3259,34917.0
2024-04-18 14:05:00,29.17,29.18,29.12,29.13,27365.0,28.3259,28.3356,28.2773,28.287,27365.0
2024-04-18 14:10:00,29.13,29.15,29.1,29.1,143551.0,28.287,28.3064,28.2579,28.2579,143551.0
2024-04-18 14:15:00,29.1,29.19,29.1,29.18,28286.0,28.2579,28.3453,28.2579,28.3356,28286.0
2024-04-18 14:20:00,29.18,29.21,29.17,29.19,21682.0,28.3356,28.3647,28.3259,28.3453,21682.0
2024-04-18 14:25:00,29.18,29.21,29.09,29.1,30237.0,28.3356,28.3647,28.2482,28.2579,30237.0
2024-04-18 14:30:00,29.1,29.1,29.04,29.04,33735.0,28.2579,28.2579,28.1996,28.1996,33735.0
2024-04-18 14:35:00,29.05,29.07,29.02,29.04,45934.0,28.2093,28.2288,28.1802,28.1996,45934.0
2024-04-18 14:40:00,29.03,29.12,29.02,29.11,41413.0,28.1899,28.2773,28.1802,28.2676,41413.0
2024-04-18 14:45:00,29.11,29.13,29.09,29.09,29516.0,28.2676,28.287,28.2482,28.2482,29516.0
2024-04-18 14:50:00,29.09,29.1,29.03,29.05,42447.0,28.2482,28.2579,28.1899,28.2093,42447.0
2024-04-18 14:55:00,29.04,29.06,29.02,29.04,29783.0,28.1996,28.219,28.1802,28.1996,29783.0
2024-04-18 15:00:00,29.04,29.1,29.04,29.09,43872.0,28.1996,28.2579,28.1996,28.2482,43872.0
2024-04-18 15:05:00,29.1,29.1,29.06,29.09,53031.0,28.2579,28.2579,28.219,28.2482,53031.0
2024-04-18 15:10:00,29.09,29.1,29.03,29.05,66255.0,28.2482,28.2579,28.1899,28.2093,66255.0
2024-04-18 15:15:00,29.05,29.06,29.02,29.05,51549.0,28.2093,28.219,28.1802,28.2093,51549.0
2024-04-18 15:20:00,29.05,29.1,29.01,29.1,51434.0,28.2093,28.2579,28.1705,28.2579,51434.0
2024-04-18 15:25:00,29.09,29.11,29.06,29.09,71652.0,28.2482,28.2676,28.219,28.2482,71652.0
2024-04-18 15:30:00,29.09,29.14,29.08,29.12,60589.0,28.2482,28.2967,28.2385,28.2773,60589.0
2024-04-18 15:35:00,29.12,29.16,29.09,29.1,62774.0,28.2773,28.3161,28.2482,28.2579,62774.0
2024-04-18 15:40:00,29.09,29.13,29.05,29.12,86876.0,28.2482,28.287,28.2093,28.2773,86876.0
2024-04-18 15:45:00,29.12,29.18,29.11,29.17,124406.0,28.2773,28.3356,28.2676,28.3259,124406.0
2024-04-18 15:50:00,29.16,29.21,29.11,29.12,162259.0,28.3161,28.3647,28.2676,28.2773,162259.0
2024-04-18 15:55:00,29.12,29.13,29.05,29.05,366067.0,28.2773,28.287,28.2093,28.2093,366067.0
2024-04-19 09:30:00,29.16,29.44,29.11,29.42,221017.0,28.3161,28.588,28.2676,28.5686,221017.0
2024-04-19 09:35:00,29.43,29.46,29.31,29.34,37453.0,28.5783,28.6075,28.4618,28.4909,37453.0
2024-04-19 09:40:00,29.35,29.41,29.31,29.37,101109.0,28.5007,28.5589,28.4618,28.5201,101109.0
2024-04-19 09:45:00,29.38,29.49,29.36,29.44,114551.0,28.5298,28.6366,28.5104,28.588,114551.0
2024-04-19 09:50:00,29.44,29.47,29.4,29.46,46009.0,28.588,28.6172,28.5492,28.6075,46009.0
2024-04-19 09:55:00,29.46,29.51,29.43,29.49,93592.0,28.6075,28.656,28.5783,28.6366,93592.0
2024-04-19 10:00:00,29.49,29.55,29.47,29.54,78128.0,28.6366,28.6949,28.6172,28.6852,78128.0
2024-04-19 10:05:00,29.54,29.63,29.52,29.61,61560.0,28.6852,28.7725,28.6657,28.7531,61560.0
2024-04-19 10:10:00,29.61,29.61,29.55,29.61,70605.0,28.7531,28.7531,28.6949,28.7531,70605.0
2024-04-19 10:15:00,29.6,29.64,29.56,29.64,104011.0,28.7434,28.7823,28.7046,28.7823,104011.0
2024-04-19 10:20:00,29.64,29.66,29.57,29.58,66234.0,28.7823,28.8017,28.7143,28.724,66234.0
2024-04-19 10:25:00,29.58,29.59,29.51,29.59,64134.0,28.724,28.7337,28.656,28.7337,64134.0
2024-04-19 10:30:00,29.59,29.59,29.52,29.53,40279.0,28.7337,28.7337,28.6657,28.6754,40279.0
2024-04-19 10:35:00,29.53,29.53,29.46,29.48,43128.0,28.6754,28.6754,28.6075,28.6269,43128.0
2024-04-19 10:40:00,29.48,29.56,29.45,29.54,50629.0,28.6269,28.7046,28.5978,28.6852,50629.0
2024-04-19 10:45:00,29.55,29.59,29.52,29.55,41410.0,28.6949,28.7337,28.6657,28.6949,41410.0
2024-04-19 10:50:00,29.55,29.58,29.53,29.57,51856.0,28.6949,28.724,28.6754,28.7143,51856.0
2024-04-19 10:55:00,29.57,29.58,29.53,29.57,44017.0,28.7143,28.724,28.6754,28.7143,44017.0
2024-04-19 11:00:00,29.57,29.58,29.52,29.57,36639.0,28.7143,28.724,28.6657,28.7143,36639.0
2024-04-19 11:05:00,29.58,29.6,29.57,29.6,30090.0,28.724,28.7434,28.7143,28.7434,30090.0
2024-04-19 11:10:00,29.6,29.6,29.56,29.58,39296.0,28.7434,28.7434,28.7046,28.724,39296.0
2024-04-19 11:15:00,29.58,29.6,29.55,29.56,43199.0,28.724,28.7434,28.6949,28.7046,43199.0
2024-04-19 11:20:00,29.57,29.57,29.5,29.52,34498.0,28.7143,28.7143,28.6463,28.6657,34498.0
2024-04-19 11:25:00,29.52,29.54,29.5,29.51,37387.0,28.6657,28.6852,28.6463,28.656,37387.0
2024-04-19 11:30:00,29.5,29.5,29.41,29.46,69168.0,28.6463,28.6463,28.5589,28.6075,69168.0
2024-04-19 11:35:00,29.46,29.48,29.41,29.48,54783.0,28.6075,28.6269,28.5589,28.6269,54783.0
2024-04-19 11:40:00,29.48,29.49,29.39,29.44,45650.0,28.6269,28.6366,28.5395,28.588,45650.0
2024-04-19 11:45:00,29.44,29.54,29.41,29.52,41337.0,28.588,28.6852,28.5589,28.6657,41337.0
2024-04-19 11:50:00,29.53,29.53,29.5,29.51,31717.0,28.6754,28.6754,28.6463,28.656,31717.0
2024-04-19 11:55:00,29.5,29.51,29.44,29.45,38637.0,28.6463,28.656,28.588,28.5978,38637.0
2024-04-19 12:00:00,29.45,29.48,29.44,29.47,45889.0,28.5978,28.6269,28.588,28.6172,45889.0
2024-04-19 12:05:00,29.46,29.5,29.43,29.44,37048.0,28.6075,28.6463,28.5783,28.588,37048.0
2024-04-19 12:10:00,29.42,29.42,29.35,29.36,50940.0,28.5686,28.5686,28.5007,28.5104,50940.0
2024-04-19 12:15:00,29.35,29.36,29.29,29.29,52863.0,28.5007,28.5104,28.4424,28.4424,52863.0
2024-04-19 12:20:00,29.3,29.37,29.29,29.36,35951.0,28.4521,28.5201,28.4424,28.5104,35951.0
2024-04-19 12:25:00,29.37,29.37,29.28,29.3,36330.0,28.5201,28.5201,28.4327,28.4521,36330.0
2024-04-19 12:30:00,29.31,29.37,29.3,29.37,63569.0,28.4618,28.5201,28.4521,28.5201,63569.0
2024-04-19 12:35:00,29.37,29.39,29.35,29.36,53921.0,28.5201,28.5395,28.5007,28.5104,53921.0
2024-04-19 12:40:00,29.36,29.47,29.34,29.46,102785.0,28.5104,28.6172,28.4909,28.6075,102785.0
2024-04-19 12:45:00,29.46,29.49,29.45,29.49,98512.0,28.6075,28.6366,28.5978,28.6366,98512.0
2024-04-19 12:50:00,29.49,29.54,29.44,29.45,55539.0,28.6366,28.6852,28.588,28.5978,55539.0
2024-04-19 12:55:00,29.45,29.51,29.43,29.48,38048.0,28.5978,28.656,28.5783,28.6269,38048.0
2024-04-19 13:00:00,29.49,29.52,29.47,29.48,37524.0,28.6366,28.6657,28.6172,28.6269,37524.0
2024-04-19 13:05:00,29.48,29.52,29.47,29.52,21746.0,28.6269,28.6657,28.6172,28.6657,21746.0
2024-04-19 13:10:00,29.52,29.53,29.47,29.5,31654.0,28.6657,28.6754,28.6172,28.6463,31654.0
2024-04-19 13:15:00,29.49,29.53,29.45,29.53,76894.0,28.6366,28.6754,28.5978,28.6754,76894.0
2024-04-19 13:20:00,29.53,29.54,29.44,29.47,81067.0,28.6754,28.6852,28.588,28.6172,81067.0
2024-04-19 13:25:00,29.46,29.49,29.43,29.44,33687.0,28.6075,28.6366,28.5783,28.588,33687.0
2024-04-19 13:30:00,29.44,29.44,29.37,29.4,36233.0,28.588,28.588,28.5201,28.5492,36233.0
2024-04-19 13:35:00,29.41,29.43,29.39,29.39,26371.0,28.5589,28.5783,28.5395,28.5395,26371.0
2024-04-19 13:40:00,29.4,29.41,29.35,29.38,34055.0,28.5492,28.5589,28.5007,28.5298,34055.0
2024-04-19 13:45:00,29.39,29.46,29.38,29.45,31716.0,28.5395,28.6075,28.5298,28.5978,31716.0
2024-04-19 13:50:00,29.45,29.5,29.44,29.5,32059.0,28.5978,28.6463,28.588,28.6463,32059.0
2024-04-19 13:55:00,29.5,29.51,29.44,29.46,66612.0,28.6463,28.656,28.588,28.6075,66612.0
2024-04-19 14:00:00,29.46,29.46,29.38,29.43,28239.0,28.6075,28.6075,28.5298,28.5783,28239.0
2024-04-19 14:05:00,29.43,29.46,29.4,29.45,31058.0,28.5783,28.6075,28.5492,28.5978,31058.0
2024-04-19 14:10:00,29.45,29.45,29.4,29.43,26326.0,28.5978,28.5978,28.5492,28.5783,26326.0
2024-04-19 14:15:00,29.43,29.43,29.38,29.38,30732.0,28.5783,28.5783,28.5298,28.5298,30732.0
2024-04-19 14:20:00,29.38,29.38,29.35,29.36,44955.0,28.5298,28.5298,28.5007,28.5104,44955.0
2024-04-19 14:25:00,29.36,29.44,29.35,29.39,74659.0,28.5104,28.588,28.5007,28.5395,74659.0
2024-04-19 14:30:00,29.38,29.45,29.38,29.43,34955.0,28.5298,28.5978,28.5298,28.5783,34955.0
2024-04-19 14:35:00,29.43,29.46,29.39,29.4,41254.0,28.5783,28.6075,28.5395,28.5492,41254.0
2024-04-19 14:40:00,29.4,29.4,29.37,29.39,32911.0,28.5492,28.5492,28.5201,28.5395,32911.0
2024-04-19 14:45:00,29.39,29.45,29.38,29.44,43874.0,28.5395,28.5978,28.5298,28.588,43874.0
2024-04-19 14:50:00,29.44,29.45,29.32,29.33,42890.0,28.588,28.5978,28.4715,28.4812,42890.0
2024-04-19 14:55:00,29.34,29.42,29.34,29.41,30481.0,28.4909,28.5686,28.4909,28.5589,30481.0
2024-04-19 15:00:00,29.41,29.44,29.37,29.43,33670.0,28.5589,28.588,28.5201,28.5783,33670.0
2024-04-19 15:05:00,29.42,29.42,29.36,29.4,31642.0,28.5686,28.5686,28.5104,28.5492,31642.0
2024-04-19 15:10:00,29.39,29.42,29.37,29.41,37393.0,28.5395,28.5686,28.5201,28.5589,37393.0
2024-04-19 15:15:00,29.41,29.42,29.39,29.41,35097.0,28.5589,28.5686,28.5395,28.5589,35097.0
2024-04-19 15:20:00,29.41,29.43,29.39,29.39,62812.0,28.5589,28.5783,28.5395,28.5395,62812.0
2024-04-19 15:25:00,29.39,29.44,29.38,29.42,73319.0,28.5395,28.588,28.5298,28.5686,73319.0
2024-04-19 15:30:00,29.42,29.44,29.41,29.44,49292.0,28.5686,28.588,28.5589,28.588,49292.0
2024-04-19 15:35:00,29.44,29.44,29.34,29.35,81249.0,28.588,28.588,28.4909,28.5007,81249.0
2024-04-19 15:40:00,29.36,29.36,29.34,29.35,67396.0,28.5104,28.5104,28.4909,28.5007,67396.0
2024-04-19 15:45:00,29.35,29.39,29.32,29.34,123462.0,28.5007,28.5395,28.4715,28.4909,123462.0
2024-04-19 15:50:00,29.34,29.43,29.32,29.43,263280.0,28.4909,28.5783,28.4715,28.5783,263280.0
2024-04-19 15:55:00,29.42,29.43,29.37,29.39,543597.0,28.5686,28.5783,28.5201,28.5395,543597.0
2024-04-22 09:30:00,29.49,29.58,29.38,29.44,123749.0,28.6366,28.724,28.5298,28.588,123749.0
2024-04-22 09:35:00,29.45,29.47,29.41,29.42,27769.0,28.5978,28.6172,28.5589,28.5686,27769.0
2024-04-22 09:40:00,29.42,29.52,29.39,29.51,50514.0,28.5686,28.6657,28.5395,28.656,50514.0
2024-04-22 09:45:00,29.51,29.6,29.5,29.57,44342.0,28.656,28.7434,28.6463,28.7143,44342.0
2024-04-22 09:50:00,29.57,29.65,29.55,29.63,78934.0,28.7143,28.792,28.6949,28.7725,78934.0
2024-04-22 09:55:00,29.63,29.66,29.61,29.62,34812.0,28.7725,28.8017,28.7531,28.7628,34812.0
2024-04-22 10:00:00,29.61,29.61,29.52,29.58,90493.0,28.7531,28.7531,28.6657,28.724,90493.0
2024-04-22 10:05:00,29.59,29.63,29.56,29.6,40945.0,28.7337,28.7725,28.7046,28.7434,40945.0
2024-04-22 10:10:00,29.6,29.63,29.53,29.54,30107.0,28.7434,28.7725,28.6754,28.6852,30107.0
2024-04-22 10:15:00,29.55,29.62,29.53,29.62,126630.0,28.6949,28.7628,28.6754,28.7628,126630.0
2024-04-22 10:20:00,29.61,29.61,29.51,29.55,40054.0,28.7531,28.7531,28.656,28.6949,40054.0
2024-04-22 10:25:00,29.54,29.55,29.48,29.52,81815.0,28.6852,28.6949,28.6269,28.6657,81815.0
2024-04-22 10:30:00,29.52,29.58,29.5,29.58,69489.0,28.6657,28.724,28.6463,28.724,69489.0
2024-04-22 10:35:00,29.58,29.6,29.55,29.59,35650.0,28.724,28.7434,28.6949,28.7337,35650.0
2024-04-22 10:40:00,29.59,29.61,29.55,29.6,41207.0,28.7337,28.7531,28.6949,28.7434,41207.0
2024-04-22 10:45:00,29.6,29.62,29.57,29.59,63237.0,28.7434,28.7628,28.7143,28.7337,63237.0
2024-04-22 10:50:00,29.59,29.61,29.57,29.59,71334.0,28.7337,28.7531,28.7143,28.7337,71334.0
2024-04-22 10:55:00,29.59,29.6,29.55,29.58,83152.0,28.7337,28.7434,28.6949,28.724,83152.0
2024-04-22 11:00:00,29.58,29.58,29.51,29.56,31397.0,28.724,28.724,28.656,28.7046,31397.0
2024-04-22 11:05:00,29.55,29.58,29.53,29.58,55744.0,28.6949,28.724,28.6754,28.724,55744.0
2024-04-22 11:10:00,29.58,29.63,29.58,29.62,58864.0,28.724,28.7725,28.724,28.7628,58864.0
2024-04-22 11:15:00,29.62,29.63,29.57,29.59,32052.0,28.7628,28.7725,28.7143,28.7337,32052.0
2024-04-22 11:20:00,29.59,29.64,29.57,29.64,41235.0,28.7337,28.7823,28.7143,28.7823,41235.0
2024-04-22 11:25:00,29.64,29.66,29.61,29.65,39685.0,28.7823,28.8017,28.7531,28.792,39685.0
2024-04-22 11:30:00,29.66,29.67,29.63,29.64,36593.0,28.8017,28.8114,28.7725,28.7823,36593.0
2024-04-22 11:35:00,29.63,29.69,29.63,29.68,56829.0,28.7725,28.8308,28.7725,28.8211,56829.0
2024-04-22 11:40:00,29.68,29.68,29.63,29.66,39491.0,28.8211,28.8211,28.7725,28.8017,39491.0
2024-04-22 11:45:00,29.65,29.69,29.64,29.65,48794.0,28.792,28.8308,28.7823,28.792,48794.0
2024-04-22 11:50:00,29.65,29.68,29.63,29.67,26327.0,28.792,28.8211,28.7725,28.8114,26327.0
2024-04-22 11:55:00,29.66,29.68,29.64,29.68,22923.0,28.8017,28.8211,28.7823,28.8211,22923.0
2024-04-22 12:00:00,29.67,29.68,29.64,29.64,18300.0,28.8114,28.8211,28.7823,28.7823,18300.0
2024-04-22 12:05:00,29.64,29.65,29.59,29.63,48649.0,28.7823,28.792,28.7337,28.7725,48649.0
2024-04-22 12:10:00,29.62,29.68,29.61,29.64,98301.0,28.7628,28.8211,28.7531,28.7823,98301.0
2024-04-22 12:15:00,29.65,29.68,29.64,29.65,27667.0,28.792,28.8211,28.7823,28.792,27667.0
2024-04-22 12:20:00,29.65,29.71,29.64,29.7,63284.0,28.792,28.8502,28.7823,28.8405,63284.0
2024-04-22 12:25:00,29.7,29.72,29.69,29.71,55783.0,28.8405,28.8599,28.8308,28.8502,55783.0
2024-04-22 12:30:00,29.7,29.74,29.69,29.74,26569.0,28.8405,28.8794,28.8308,28.8794,26569.0
2024-04-22 12:35:00,29.74,29.75,29.72,29.74,43354.0,28.8794,28.8891,28.8599,28.8794,43354.0
2024-04-22 12:40:00,29.75,29.8,29.74,29.77,93583.0,28.8891,28.9376,28.8794,28.9085,93583.0
2024-04-22 12:45:00,29.77,29.8,29.75,29.79,48705.0,28.9085,28.9376,28.8891,28.9279,48705.0
2024-04-22 12:50:00,29.78,29.8,29.76,29.78,36176.0,28.9182,28.9376,28.8988,28.9182,36176.0
2024-04-22 12:55:00,29.78,29.81,29.76,29.81,30486.0,28.9182,28.9473,28.8988,28.9473,30486.0
2024-04-22 13:00:00,29.81,29.81,29.79,29.8,24568.0,28.9473,28.9473,28.9279,28.9376,24568.0
2024-04-22 13:05:00,29.8,29.82,29.75,29.81,82032.0,28.9376,28.957,28.8891,28.9473,82032.0
2024-04-22 13:10:00,29.8,29.82,29.76,29.78,70343.0,28.9376,28.957,28.8988,28.9182,70343.0
2024-04-22 13:15:00,29.78,29.79,29.73,29.77,98009.0,28.9182,28.9279,28.8697,28.9085,98009.0
2024-04-22 13:20:00,29.77,29.79,29.75,29.79,55727.0,28.9085,28.9279,28.8891,28.9279,55727.0
2024-04-22 13:25:00,29.79,29.82,29.78,29.82,29375.0,28.9279,28.957,28.9182,28.957,29375.0
2024-04-22 13:30:00,29.82,29.87,29.8,29.85,66982.0,28.957,29.0056,28.9376,28.9862,66982.0
2024-04-22 13:35:00,29.85,29.87,29.79,29.84,90995.0,28.9862,29.0056,28.9279,28.9765,90995.0
2024-04-22 13:40:00,29.84,29.86,29.82,29.86,103157.0,28.9765,28.9959,28.957,28.9959,103157.0
2024-04-22 13:45:00,29.85,29.89,29.84,29.89,40582.0,28.9862,29.025,28.9765,29.025,40582.0
2024-04-22 13:50:00,29.89,29.94,29.88,29.94,60369.0,29.025,29.0736,29.0153,29.0736,60369.0
2024-04-22 13:55:00,29.94,29.94,29.89,29.91,36581.0,29.0736,29.0736,29.025,29.0444,36581.0
2024-04-22 14:00:00,29.91,29.95,29.9,29.95,29765.0,29.0444,29.0833,29.0347,29.0833,29765.0
2024-04-22 14:05:00,29.94,29.97,29.93,29.94,38094.0,29.0736,29.1027,29.0639,29.0736,38094.0
2024-04-22 14:10:00,29.94,29.95,29.92,29.93,27033.0,29.0736,29.0833,29.0542,29.0639,27033.0
2024-04-22 14:15:00,29.93,29.94,29.91,29.92,35871.0,29.0639,29.0736,29.0444,29.0542,35871.0
2024-04-22 14:20:00,29.92,29.94,29.87,29.88,32698.0,29.0542,29.0736,29.0056,29.0153,32698.0
2024-04-22 14:25:00,29.88,29.9,29.86,29.88,25473.0,29.0153,29.0347,28.9959,29.0153,25473.0
2024-04-22 14:30:00,29.88,29.88,29.84,29.87,52368.0,29.0153,29.0153,28.9765,29.0056,52368.0
2024-04-22 14:35:00,29.87,29.88,29.82,29.84,66500.0,29.0056,29.0153,28.957,28.9765,66500.0
2024-04-22 14:40:00,29.85,29.89,29.83,29.86,48254.0,28.9862,29.025,28.9668,28.9959,48254.0
2024-04-22 14:45:00,29.87,29.88,29.82,29.85,50140.0,29.0056,29.0153,28.957,28.9862,50140.0
2024-04-22 14:50:00,29.86,29.87,29.83,29.86,43207.0,28.9959,29.0056,28.9668,28.9959,43207.0
2024-04-22 14:55:00,29.86,29.88,29.85,29.87,33503.0,28.9959,29.0153,28.9862,29.0056,33503.0
2024-04-22 15:00:00,29.87,29.87,29.84,29.86,45268.0,29.0056,29.0056,28.9765,28.9959,45268.0
2024-04-22 15:05:00,29.85,29.87,29.85,29.86,44617.0,28.9862,29.0056,28.9862,28.9959,44617.0
2024-04-22 15:10:00,29.86,29.9,29.84,29.86,75680.0,28.9959,29.0347,28.9765,28.9959,75680.0
2024-04-22 15:15:00,29.86,29.86,29.82,29.83,66379.0,28.9959,28.9959,28.957,28.9668,66379.0
2024-04-22 15:20:00,29.82,29.85,29.79,29.8,86438.0,28.957,28.9862,28.9279,28.9376,86438.0
2024-04-22 15:25:00,29.8,29.83,29.79,29.82,49133.0,28.9376,28.9668,28.9279,28.957,49133.0
2024-04-22 15:30:00,29.81,29.82,29.75,29.75,54145.0,28.9473,28.957,28.8891,28.8891,54145.0
2024-04-22 15:35:00,29.76,29.77,29.72,29.74,114687.0,28.8988,28.9085,28.8599,28.8794,114687.0
2024-04-22 15:40:00,29.73,29.75,29.71,29.74,102557.0,28.8697,28.8891,28.8502,28.8794,102557.0
2024-04-22 15:45:00,29.74,29.8,29.73,29.8,96167.0,28.8794,28.9376,28.8697,28.9376,96167.0
2024-04-22 15:50:00,29.8,29.82,29.78,29.79,188506.0,28.9376,28.957,28.9182,28.9279,188506.0
2024-04-22 15:55:00,29.79,29.79,29.72,29.73,442405.0,28.9279,28.9279,28.8599,28.8697,442405.0
2024-04-23 09:30:00,29.31,29.36,29.05,29.2,283663.0,28.4618,28.5104,28.2093,28.355,283663.0
2024-04-23 09:35:00,29.2,29.31,29.06,29.28,170205.0,28.355,28.4618,28.219,28.4327,170205.0
2024-04-23 09:40:00,29.3,29.37,29.26,29.29,127967.0,28.4521,28.5201,28.4133,28.4424,127967.0
2024-04-23 09:45:00,29.29,29.52,29.29,29.5,59359.0,28.4424,28.6657,28.4424,28.6463,59359.0
2024-04-23 09:50:00,29.5,29.57,29.46,29.47,62680.0,28.6463,28.7143,28.6075,28.6172,62680.0
2024-04-23 09:55:00,29.46,29.55,29.46,29.55,34987.0,28.6075,28.6949,28.6075,28.6949,34987.0
2024-04-23 10:00:00,29.54,29.56,29.44,29.49,56371.0,28.6852,28.7046,28.588,28.6366,56371.0
2024-04-23 10:05:00,29.5,29.51,29.38,29.39,65943.0,28.6463,28.656,28.5298,28.5395,65943.0
2024-04-23 10:10:00,29.39,29.49,29.37,29.49,79507.0,28.5395,28.6366,28.5201,28.6366,79507.0
2024-04-23 10:15:00,29.49,29.52,29.38,29.38,97364.0,28.6366,28.6657,28.5298,28.5298,97364.0
2024-04-23 10:20:00,29.37,29.46,29.35,29.36,58625.0,28.5201,28.6075,28.5007,28.5104,58625.0
2024-04-23 10:25:00,29.35,29.35,29.26,29.28,174490.0,28.5007,28.5007,28.4133,28.4327,174490.0
2024-04-23 10:30:00,29.27,29.41,29.26,29.37,100786.0,28.423,28.5589,28.4133,28.5201,100786.0
2024-04-23 10:35:00,29.38,29.4,29.3,29.34,43254.0,28.5298,28.5492,28.4521,28.4909,43254.0
2024-04-23 10:40:00,29.34,29.37,29.31,29.35,22393.0,28.4909,28.5201,28.4618,28.5007,22393.0
2024-04-23 10:45:00,29.35,29.38,29.28,29.38,56465.0,28.5007,28.5298,28.4327,28.5298,56465.0
2024-04-23 10:50:00,29.38,29.43,29.34,29.42,43146.0,28.5298,28.5783,28.4909,28.5686,43146.0
2024-04-23 10:55:00,29.43,29.44,29.38,29.42,27093.0,28.5783,28.588,28.5298,28.5686,27093.0
2024-04-23 11:00:00,29.42,29.43,29.28,29.34,53579.0,28.5686,28.5783,28.4327,28.4909,53579.0
2024-04-23 11:05:00,29.33,29.4,29.31,29.39,38647.0,28.4812,28.5492,28.4618,28.5395,38647.0
2024-04-23 11:10:00,29.38,29.43,29.38,29.41,48337.0,28.5298,28.5783,28.5298,28.5589,48337.0
2024-04-23 11:15:00,29.41,29.48,29.37,29.44,123329.0,28.5589,28.6269,28.5201,28.588,123329.0
2024-04-23 11:20:00,29.44,29.5,29.43,29.49,56059.0,28.588,28.6463,28.5783,28.6366,56059.0
2024-04-23 11:25:00,29.49,29.49,29.41,29.44,53426.0,28.6366,28.6366,28.5589,28.588,53426.0
2024-04-23 11:30:00,29.44,29.49,29.4,29.48,100285.0,28.588,28.6366,28.5492,28.6269,100285.0
2024-04-23 11:35:00,29.48,29.62,29.47,29.62,87625.0,28.6269,28.7628,28.6172,28.7628,87625.0
2024-04-23 11:40:00,29.62,29.63,29.51,29.51,34190.0,28.7628,28.7725,28.656,28.656,34190.0
2024-04-23 11:45:00,29.51,29.55,29.48,29.55,50309.0,28.656,28.6949,28.6269,28.6949,50309.0
2024-04-23 11:50:00,29.55,29.55,29.52,29.55,35648.0,28.6949,28.6949,28.6657,28.6949,35648.0
2024-04-23 11:55:00,29.55,29.56,29.52,29.53,28531.0,28.6949,28.7046,28.6657,28.6754,28531.0
2024-04-23 12:00:00,29.53,29.53,29.46,29.5,27081.0,28.6754,28.6754,28.6075,28.6463,27081.0
2024-04-23 12:05:00,29.5,29.51,29.47,29.49,37602.0,28.6463,28.656,28.6172,28.6366,37602.0
2024-04-23 12:10:00,29.49,29.51,29.46,29.49,33597.0,28.6366,28.656,28.6075,28.6366,33597.0
2024-04-23 12:15:00,29.48,29.52,29.46,29.49,70341.0,28.6269,28.6657,28.6075,28.6366,70341.0
2024-04-23 12:20:00,29.48,29.5,29.45,29.49,33586.0,28.6269,28.6463,28.5978,28.6366,33586.0
2024-04-23 12:25:00,29.49,29.51,29.47,29.51,19628.0,28.6366,28.656,28.6172,28.656,19628.0
2024-04-23 12:30:00,29.51,29.54,29.49,29.53,33360.0,28.656,28.6852,28.6366,28.6754,33360.0
2024-04-23 12:35:00,29.52,29.54,29.49,29.52,15130.0,28.6657,28.6852,28.6366,28.6657,15130.0
2024-04-23 12:40:00,29.52,29.56,29.51,29.53,32691.0,28.6657,28.7046,28.656,28.6754,32691.0
2024-04-23 12:45:00,29.52,29.55,29.49,29.54,31725.0,28.6657,28.6949,28.6366,28.6852,31725.0
2024-04-23 12:50:00,29.54,29.6,29.52,29.59,29586.0,28.6852,28.7434,28.6657,28.7337,29586.0
2024-04-23 12:55:00,29.59,29.61,29.56,29.58,144497.0,28.7337,28.7531,28.7046,28.724,144497.0
2024-04-23 13:00:00,29.58,29.62,29.52,29.55,123657.0,28.724,28.7628,28.6657,28.6949,123657.0
2024-04-23 13:05:00,29.55,29.64,29.53,29.6,36914.0,28.6949,28.7823,28.6754,28.7434,36914.0
2024-04-23 13:10:00,29.6,29.61,29.56,29.56,22747.0,28.7434,28.7531,28.7046,28.7046,22747.0
2024-04-23 13:15:00,29.57,29.61,29.56,29.6,24923.0,28.7143,28.7531,28.7046,28.7434,24923.0
2024-04-23 13:20:00,29.61,29.69,29.6,29.64,158709.0,28.7531,28.8308,28.7434,28.7823,158709.0
2024-04-23 13:25:00,29.64,29.71,29.64,29.7,79978.0,28.7823,28.8502,28.7823,28.8405,79978.0
2024-04-23 13:30:00,29.71,29.72,29.67,29.71,49843.0,28.8502,28.8599,28.8114,28.8502,49843.0
2024-04-23 13:35:00,29.71,29.72,29.66,29.68,41686.0,28.8502,28.8599,28.8017,28.8211,41686.0
2024-04-23 13:40:00,29.68,29.69,29.65,29.67,39453.0,28.8211,28.8308,28.792,28.8114,39453.0
2024-04-23 13:45:00,29.67,29.72,29.66,29.72,40993.0,28.8114,28.8599,28.8017,28.8599,40993.0
2024-04-23 13:50:00,29.71,29.72,29.67,29.69,60978.0,28.8502,28.8599,28.8114,28.8308,60978.0
2024-04-23 13:55:00,29.7,29.7,29.68,29.69,15453.0,28.8405,28.8405,28.8211,28.8308,15453.0
2024-04-23 14:00:00,29.7,29.73,29.69,29.72,23734.0,28.8405,28.8697,28.8308,28.8599,23734.0
2024-04-23 14:05:00,29.71,29.73,29.68,29.71,49917.0,28.8502,28.8697,28.8211,28.8502,49917.0
2024-04-23 14:10:00,29.71,29.72,29.69,29.7,18723.0,28.8502,28.8599,28.8308,28.8405,18723.0
2024-04-23 14:15:00,29.7,29.73,29.69,29.73,24751.0,28.8405,28.8697,28.8308,28.8697,24751.0
2024-04-23 14:20:00,29.73,29.75,29.72,29.74,37149.0,28.8697,28.8891,28.8599,28.8794,37149.0
2024-04-23 14:25:00,29.74,29.75,29.72,29.74,31940.0,28.8794,28.8891,28.8599,28.8794,31940.0
2024-04-23 14:30:00,29.74,29.79,29.7,29.79,39785.0,28.8794,28.9279,28.8405,28.9279,39785.0
2024-04-23 14:35:00,29.79,29.8,29.76,29.79,19722.0,28.9279,28.9376,28.8988,28.9279,19722.0
2024-04-23 14:40:00,29.79,29.81,29.77,29.8,35245.0,28.9279,28.9473,28.9085,28.9376,35245.0
2024-04-23 14:45:00,29.8,29.81,29.79,29.8,32433.0,28.9376,28.9473,28.9279,28.9376,32433.0
2024-04-23 14:50:00,29.8,29.81,29.76,29.79,41729.0,28.9376,28.9473,28.8988,28.9279,41729.0
2024-04-23 14:55:00,29.79,29.82,29.77,29.79,50993.0,28.9279,28.957,28.9085,28.9279,50993.0
2024-04-23 15:00:00,29.79,29.79,29.67,29.68,122598.0,28.9279,28.9279,28.8114,28.8211,122598.0
2024-04-23 15:05:00,29.68,29.7,29.65,29.66,48847.0,28.8211,28.8405,28.792,28.8017,48847.0
2024-04-23 15:10:00,29.67,29.67,29.6,29.61,42049.0,28.8114,28.8114,28.7434,28.7531,42049.0
2024-04-23 15:15:00,29.61,29.64,29.59,29.61,38635.0,28.7531,28.7823,28.7337,28.7531,38635.0
2024-04-23 15:20:00,29.61,29.64,29.57,29.64,36737.0,28.7531,28.7823,28.7143,28.7823,36737.0
2024-04-23 15:25:00,29.63,29.65,29.62,29.64,32622.0,28.7725,28.792,28.7628,28.7823,32622.0
2024-04-23 15:30:00,29.64,29.64,29.58,29.64,50040.0,28.7823,28.7823,28.724,28.7823,50040.0
2024-04-23 15:35:00,29.64,29.64,29.58,29.58,54213.0,28.7823,28.7823,28.724,28.724,54213.0
2024-04-23 15:40:00,29.58,29.62,29.58,29.61,58592.0,28.724,28.7628,28.724,28.7531,58592.0
2024-04-23 15:45:00,29.61,29.61,29.58,29.6,79855.0,28.7531,28.7531,28.724,28.7434,79855.0
2024-04-23 15:50:00,29.59,29.59,29.52,29.53,169591.0,28.7337,28.7337,28.6657,28.6754,169591.0
2024-04-23 15:55:00,29.53,29.53,29.46,29.46,600479.0,28.6754,28.6754,28.6075,28.6075,600479.0
2024-04-24 09:30:00,29.44,29.44,29.15,29.33,148645.0,28.588,28.588,28.3064,28.4812,148645.0
2024-04-24 09:35:00,29.33,29.53,29.31,29.52,119569.0,28.4812,28.6754,28.4618,28.6657,119569.0
2024-04-24 09:40:00,29.53,29.59,29.43,29.45,70308.0,28.6754,28.7337,28.5783,28.5978,70308.0
2024-04-24 09:45:00,29.45,29.5,29.4,29.44,169212.0,28.5978,28.6463,28.5492,28.588,169212.0
2024-04-24 09:50:00,29.44,29.52,29.41,29.48,57351.0,28.588,28.6657,28.5589,28.6269,57351.0
2024-04-24 09:55:00,29.48,29.54,29.44,29.44,94704.0,28.6269,28.6852,28.588,28.588,94704.0
2024-04-24 10:00:00,29.45,29.45,29.39,29.43,86596.0,28.5978,28.5978,28.5395,28.5783,86596.0
2024-04-24 10:05:00,29.43,29.52,29.36,29.51,90294.0,28.5783,28.6657,28.5104,28.656,90294.0
2024-04-24 10:10:00,29.51,29.51,29.4,29.42,40991.0,28.656,28.656,28.5492,28.5686,40991.0
2024-04-24 10:15:00,29.42,29.44,29.36,29.37,30256.0,28.5686,28.588,28.5104,28.5201,30256.0
2024-04-24 10:20:00,29.37,29.44,29.35,29.4,50121.0,28.5201,28.588,28.5007,28.5492,50121.0
2024-04-24 10:25:00,29.4,29.42,29.37,29.39,33568.0,28.5492,28.5686,28.5201,28.5395,33568.0
2024-04-24 10:30:00,29.39,29.4,29.33,29.34,34255.0,28.5395,28.5492,28.4812,28.4909,34255.0
2024-04-24 10:35:00,29.33,29.37,29.3,29.3,34553.0,28.4812,28.5201,28.4521,28.4521,34553.0
2024-04-24 10:40:00,29.3,29.32,29.22,29.3,88278.0,28.4521,28.4715,28.3744,28.4521,88278.0
2024-04-24 10:45:00,29.3,29.35,29.26,29.26,100525.0,28.4521,28.5007,28.4133,28.4133,100525.0
2024-04-24 10:50:00,29.27,29.31,29.25,29.3,47178.0,28.423,28.4618,28.4035,28.4521,47178.0
2024-04-24 10:55:00,29.3,29.31,29.25,29.29,52763.0,28.4521,28.4618,28.4035,28.4424,52763.0
2024-04-24 11:00:00,29.29,29.3,29.16,29.2,87085.0,28.4424,28.4521,28.3161,28.355,87085.0
2024-04-24 11:05:00,29.2,29.2,29.14,29.17,49642.0,28.355,28.355,28.2967,28.3259,49642.0
2024-04-24 11:10:00,29.17,29.18,29.13,29.16,72107.0,28.3259,28.3356,28.287,28.3161,72107.0
2024-04-24 11:15:00,29.16,29.17,29.11,29.12,32986.0,28.3161,28.3259,28.2676,28.2773,32986.0
2024-04-24 11:20:00,29.12,29.17,29.09,29.12,69147.0,28.2773,28.3259,28.2482,28.2773,69147.0
2024-04-24 11:25:00,29.11,29.13,29.04,29.05,65839.0,28.2676,28.287,28.1996,28.2093,65839.0
2024-04-24 11:30:00,29.05,29.13,29.04,29.12,51969.0,28.2093,28.287,28.1996,28.2773,51969.0
2024-04-24 11:35:00,29.12,29.12,29.05,29.09,61901.0,28.2773,28.2773,28.2093,28.2482,61901.0
2024-04-24 11:40:00,29.09,29.1,28.98,28.98,62436.0,28.2482,28.2579,28.1414,28.1414,62436.0
2024-04-24 11:45:00,28.98,29.05,28.96,29.03,93497.0,28.1414,28.2093,28.1219,28.1899,93497.0
2024-04-24 11:50:00,29.03,29.03,28.99,29.01,68608.0,28.1899,28.1899,28.1511,28.1705,68608.0
2024-04-24 11:55:00,29.01,29.01,28.96,28.99,55415.0,28.1705,28.1705,28.1219,28.1511,55415.0
2024-04-24 12:00:00,28.99,29.01,28.97,29.0,58332.0,28.1511,28.1705,28.1316,28.1608,58332.0
2024-04-24 12:05:00,28.99,29.04,28.99,29.01,72233.0,28.1511,28.1996,28.1511,28.1705,72233.0
2024-04-24 12:10:00,29.01,29.04,28.99,29.02,63275.0,28.1705,28.1996,28.1511,28.1802,63275.0
2024-04-24 12:15:00,29.02,29.08,29.01,29.07,49614.0,28.1802,28.2385,28.1705,28.2288,49614.0
2024-04-24 12:20:00,29.08,29.1,29.06,29.08,49377.0,28.2385,28.2579,28.219,28.2385,49377.0
2024-04-24 12:25:00,29.08,29.11,29.06,29.11,45505.0,28.2385,28.2676,28.219,28.2676,45505.0
2024-04-24 12:30:00,29.11,29.11,29.05,29.09,57023.0,28.2676,28.2676,28.2093,28.2482,57023.0
2024-04-24 12:35:00,29.08,29.14,29.08,29.13,41650.0,28.2385,28.2967,28.2385,28.287,41650.0
2024-04-24 12:40:00,29.13,29.14,29.1,29.13,56136.0,28.287,28.2967,28.2579,28.287,56136.0
2024-04-24 12:45:00,29.12,29.14,29.08,29.09,45848.0,28.2773,28.2967,28.2385,28.2482,45848.0
2024-04-24 12:50:00,29.08,29.14,29.08,29.13,31586.0,28.2385,28.2967,28.2385,28.287,31586.0
2024-04-24 12:55:00,29.13,29.13,29.07,29.09,79830.0,28.287,28.287,28.2288,28.2482,79830.0
2024-04-24 13:00:00,29.09,29.11,29.01,29.02,130441.0,28.2482,28.2676,28.1705,28.1802,130441.0
2024-04-24 13:05:00,29.01,29.05,28.95,29.03,130225.0,28.1705,28.2093,28.1122,28.1899,130225.0
2024-04-24 13:10:00,29.03,29.09,29.0,29.07,61729.0,28.1899,28.2482,28.1608,28.2288,61729.0
2024-04-24 13:15:00,29.06,29.09,29.05,29.06,55158.0,28.219,28.2482,28.2093,28.219,55158.0
2024-04-24 13:20:00,29.06,29.07,29.02,29.04,47602.0,28.219,28.2288,28.1802,28.1996,47602.0
2024-04-24 13:25:00,29.04,29.05,29.01,29.04,62626.0,28.1996,28.2093,28.1705,28.1996,62626.0
2024-04-24 13:30:00,29.04,29.05,29.02,29.04,94896.0,28.1996,28.2093,28.1802,28.1996,94896.0
2024-04-24 13:35:00,29.03,29.09,29.03,29.06,67989.0,28.1899,28.2482,28.1899,28.219,67989.0
2024-04-24 13:40:00,29.07,29.12,29.06,29.12,60878.0,28.2288,28.2773,28.219,28.2773,60878.0
2024-04-24 13:45:00,29.12,29.15,29.09,29.12,59029.0,28.2773,28.3064,28.2482,28.2773,59029.0
2024-04-24 13:50:00,29.11,29.13,29.09,29.11,45204.0,28.2676,28.287,28.2482,28.2676,45204.0
2024-04-24 13:55:00,29.12,29.15,29.1,29.13,60920.0,28.2773,28.3064,28.2579,28.287,60920.0
2024-04-24 14:00:00,29.12,29.13,29.09,29.11,46156.0,28.2773,28.287,28.2482,28.2676,46156.0
2024-04-24 14:05:00,29.11,29.14,29.08,29.13,50335.0,28.2676,28.2967,28.2385,28.287,50335.0
2024-04-24 14:10:00,29.12,29.13,29.07,29.07,81753.0,28.2773,28.287,28.2288,28.2288,81753.0
2024-04-24 14:15:00,29.07,29.12,29.05,29.11,39729.0,28.2288,28.2773,28.2093,28.2676,39729.0
2024-04-24 14:20:00,29.11,29.16,29.09,29.14,44488.0,28.2676,28.3161,28.2482,28.2967,44488.0
2024-04-24 14:25:00,29.14,29.18,29.13,29.15,50264.0,28.2967,28.3356,28.287,28.3064,50264.0
2024-04-24 14:30:00,29.15,29.17,29.12,29.17,65730.0,28.3064,28.3259,28.2773,28.3259,65730.0
2024-04-24 14:35:00,29.17,29.19,29.14,29.18,85160.0,28.3259,28.3453,28.2967,28.3356,85160.0
2024-04-24 14:40:00,29.18,29.23,29.16,29.23,51786.0,28.3356,28.3841,28.3161,28.3841,51786.0
2024-04-24 14:45:00,29.23,29.23,29.17,29.18,69305.0,28.3841,28.3841,28.3259,28.3356,69305.0
2024-04-24 14:50:00,29.18,29.18,29.13,29.16,58259.0,28.3356,28.3356,28.287,28.3161,58259.0
2024-04-24 14:55:00,29.16,29.19,29.14,29.18,81582.0,28.3161,28.3453,28.2967,28.3356,81582.0
2024-04-24 15:00:00,29.18,29.2,29.14,29.19,80345.0,28.3356,28.355,28.2967,28.3453,80345.0
2024-04-24 15:05:00,29.19,29.25,29.18,29.21,74919.0,28.3453,28.4035,28.3356,28.3647,74919.0
2024-04-24 15:10:00,29.21,29.29,29.21,29.27,101818.0,28.3647,28.4424,28.3647,28.423,101818.0
2024-04-24 15:15:00,29.27,29.27,29.19,29.21,112239.0,28.423,28.423,28.3453,28.3647,112239.0
2024-04-24 15:20:00,29.21,29.28,29.2,29.27,120828.0,28.3647,28.4327,28.355,28.423,120828.0
2024-04-24 15:25:00,29.26,29.27,29.22,29.26,108092.0,28.4133,28.423,28.3744,28.4133,108092.0
2024-04-24 15:30:00,29.26,29.3,29.23,29.3,171135.0,28.4133,28.4521,28.3841,28.4521,171135.0
2024-04-24 15:35:00,29.3,29.3,29.27,29.3,102864.0,28.4521,28.4521,28.423,28.4521,102864.0
2024-04-24 15:40:00,29.3,29.34,29.28,29.33,147119.0,28.4521,28.4909,28.4327,28.4812,147119.0
2024-04-24 15:45:00,29.33,29.33,29.28,29.31,276003.0,28.4812,28.4812,28.4327,28.4618,276003.0
2024-04-24 15:50:00,29.3,29.35,29.27,29.34,350147.0,28.4521,28.5007,28.423,28.4909,350147.0
2024-04-24 15:55:00,29.35,29.36,29.28,29.28,1018864.0,28.5007,28.5104,28.4327,28.4327,1018864.0
2024-04-25 09:30:00,26.88,26.92,26.01,26.8,1525609.0,26.1021,26.141,25.2573,26.0244,1525609.0
2024-04-25 09:35:00,26.8,26.97,26.52,26.8,1175657.0,26.0244,26.1895,25.7525,26.0244,1175657.0
2024-04-25 09:40:00,26.79,26.83,26.42,26.64,1167751.0,26.0147,26.0536,25.6554,25.8691,1167751.0
2024-04-25 09:45:00,26.63,26.69,26.49,26.57,1082667.0,25.8594,25.9176,25.7234,25.8011,1082667.0
2024-04-25 09:50:00,26.57,26.59,26.17,26.21,748874.0,25.8011,25.8205,25.4127,25.4515,748874.0
2024-04-25 09:55:00,26.22,26.42,26.17,26.42,507563.0,25.4612,25.6554,25.4127,25.6554,507563.0
2024-04-25 10:00:00,26.42,26.6,26.3,26.57,550533.0,25.6554,25.8302,25.5389,25.8011,550533.0
2024-04-25 10:05:00,26.57,26.81,26.52,26.78,570967.0,25.8011,26.0342,25.7525,26.005,570967.0
2024-04-25 10:10:00,26.78,26.91,26.65,26.78,472609.0,26.005,26.1313,25.8788,26.005,472609.0
2024-04-25 10:15:00,26.77,27.17,26.77,27.16,575917.0,25.9953,26.3837,25.9953,26.374,575917.0
2024-04-25 10:20:00,27.16,27.27,26.88,26.88,681625.0,26.374,26.4808,26.1021,26.1021,681625.0
2024-04-25 10:25:00,26.88,26.89,26.51,26.54,524287.0,26.1021,26.1118,25.7428,25.772,524287.0
2024-04-25 10:30:00,26.54,26.66,26.52,26.62,594913.0,25.772,25.8885,25.7525,25.8497,594913.0
2024-04-25 10:35:00,26.62,26.84,26.55,26.84,498794.0,25.8497,26.0633,25.7817,26.0633,498794.0
2024-04-25 10:40:00,26.84,26.93,26.75,26.77,477804.0,26.0633,26.1507,25.9759,25.9953,477804.0
2024-04-25 10:45:00,26.76,26.78,26.68,26.77,196927.0,25.9856,26.005,25.9079,25.9953,196927.0
2024-04-25 10:50:00,26.77,26.78,26.52,26.53,252559.0,25.9953,26.005,25.7525,25.7623,252559.0
2024-04-25 10:55:00,26.53,26.64,26.5,26.58,281006.0,25.7623,25.8691,25.7331,25.8108,281006.0
2024-04-25 11:00:00,26.59,26.66,26.5,26.61,356591.0,25.8205,25.8885,25.7331,25.8399,356591.0
2024-04-25 11:05:00,26.6,26.62,26.54,26.57,216079.0,25.8302,25.8497,25.772,25.8011,216079.0
2024-04-25 11:10:00,26.57,26.71,26.52,26.61,559666.0,25.8011,25.937,25.7525,25.8399,559666.0
2024-04-25 11:15:00,26.61,26.79,26.57,26.68,253363.0,25.8399,26.0147,25.8011,25.9079,253363.0
2024-04-25 11:20:00,26.69,26.83,26.63,26.77,284296.0,25.9176,26.0536,25.8594,25.9953,284296.0
2024-04-25 11:25:00,26.76,26.85,26.73,26.8,317803.0,25.9856,26.073,25.9565,26.0244,317803.0
2024-04-25 11:30:00,26.8,26.87,26.78,26.87,222232.0,26.0244,26.0924,26.005,26.0924,222232.0
2024-04-25 11:35:00,26.87,26.98,26.81,26.98,336555.0,26.0924,26.1992,26.0342,26.1992,336555.0
2024-04-25 11:40:00,26.98,27.04,26.91,26.96,205186.0,26.1992,26.2575,26.1313,26.1798,205186.0
2024-04-25 11:45:00,26.96,27.03,26.87,26.96,230819.0,26.1798,26.2478,26.0924,26.1798,230819.0
2024-04-25 11:50:00,26.96,27.12,26.92,27.11,331128.0,26.1798,26.3352,26.141,26.3255,331128.0
2024-04-25 11:55:00,27.1,27.11,27.01,27.09,260845.0,26.3158,26.3255,26.2284,26.3061,260845.0
2024-04-25 12:00:00,27.09,27.1,26.99,27.01,237330.0,26.3061,26.3158,26.2089,26.2284,237330.0
2024-04-25 12:05:00,27.02,27.13,27.01,27.1,223761.0,26.2381,26.3449,26.2284,26.3158,223761.0
2024-04-25 12:10:00,27.11,27.11,27.05,27.05,133018.0,26.3255,26.3255,26.2672,26.2672,133018.0
2024-04-25 12:15:00,27.05,27.15,27.04,27.14,240517.0,26.2672,26.3643,26.2575,26.3546,240517.0
2024-04-25 12:20:00,27.14,27.17,27.05,27.08,294625.0,26.3546,26.3837,26.2672,26.2963,294625.0
2024-04-25 12:25:00,27.08,27.13,27.02,27.12,209175.0,26.2963,26.3449,26.2381,26.3352,209175.0
2024-04-25 12:30:00,27.12,27.12,27.04,27.1,216499.0,26.3352,26.3352,26.2575,26.3158,216499.0
2024-04-25 12:35:00,27.1,27.18,27.05,27.07,303796.0,26.3158,26.3934,26.2672,26.2866,303796.0
2024-04-25 12:40:00,27.07,27.14,27.06,27.14,186488.0,26.2866,26.3546,26.2769,26.3546,186488.0
2024-04-25 12:45:00,27.14,27.16,27.1,27.11,251257.0,26.3546,26.374,26.3158,26.3255,251257.0
2024-04-25 12:50:00,27.11,27.22,27.1,27.2,209598.0,26.3255,26.4323,26.3158,26.4129,209598.0
2024-04-25 12:55:00,27.2,27.29,27.16,27.26,209733.0,26.4129,26.5003,26.374,26.4711,209733.0
2024-04-25 13:00:00,27.27,27.36,27.22,27.36,139148.0,26.4808,26.5682,26.4323,26.5682,139148.0
2024-04-25 13:05:00,27.36,27.42,27.32,27.39,273529.0,26.5682,26.6265,26.5294,26.5974,273529.0
2024-04-25 13:10:00,27.39,27.4,27.35,27.39,184606.0,26.5974,26.6071,26.5585,26.5974,184606.0
2024-04-25 13:15:00,27.39,27.48,27.25,27.3,243231.0,26.5974,26.6848,26.4614,26.51,243231.0
2024-04-25 13:20:00,27.3,27.33,27.05,27.06,373129.0,26.51,26.5391,26.2672,26.2769,373129.0
2024-04-25 13:25:00,27.07,27.13,27.02,27.03,454581.0,26.2866,26.3449,26.2381,26.2478,454581.0
2024-04-25 13:30:00,27.03,27.03,26.68,26.68,727895.0,26.2478,26.2478,25.9079,25.9079,727895.0
2024-04-25 13:35:00,26.68,26.75,26.65,26.71,317015.0,25.9079,25.9759,25.8788,25.937,317015.0
2024-04-25 13:40:00,26.71,26.72,26.61,26.71,329216.0,25.937,25.9468,25.8399,25.937,329216.0
2024-04-25 13:45:00,26.7,26.71,26.54,26.6,488829.0,25.9273,25.937,25.772,25.8302,488829.0
2024-04-25 13:50:00,26.6,26.68,26.56,26.62,459991.0,25.8302,25.9079,25.7914,25.8497,459991.0
2024-04-25 13:55:00,26.62,26.8,26.59,26.8,208127.0,25.8497,26.0244,25.8205,26.0244,208127.0
2024-04-25 14:00:00,26.8,26.82,26.7,26.72,337467.0,26.0244,26.0439,25.9273,25.9468,337467.0
2024-04-25 14:05:00,26.72,26.73,26.64,26.7,271848.0,25.9468,25.9565,25.8691,25.9273,271848.0
2024-04-25 14:10:00,26.7,26.85,26.68,26.83,201349.0,25.9273,26.073,25.9079,26.0536,201349.0
2024-04-25 14:15:00,26.83,26.83,26.65,26.68,412975.0,26.0536,26.0536,25.8788,25.9079,412975.0
2024-04-25 14:20:00,26.68,26.68,26.58,26.61,194714.0,25.9079,25.9079,25.8108,25.8399,194714.0
2024-04-25 14:25:00,26.62,26.7,26.59,26.61,238173.0,25.8497,25.9273,25.8205,25.8399,238173.0
2024-04-25 14:30:00,26.61,26.61,26.55,26.56,219983.0,25.8399,25.8399,25.7817,25.7914,219983.0
2024-04-25 14:35:00,26.57,26.62,26.56,26.6,224341.0,25.8011,25.8497,25.7914,25.8302,224341.0
2024-04-25 14:40:00,26.61,26.71,26.6,26.7,106689.0,25.8399,25.937,25.8302,25.9273,106689.0
2024-04-25 14:45:00,26.71,26.82,26.65,26.78,235163.0,25.937,26.0439,25.8788,26.005,235163.0
2024-04-25 14:50:00,26.78,26.78,26.65,26.68,305487.0,26.005,26.005,25.8788,25.9079,305487.0
2024-04-25 14:55:00,26.68,26.82,26.66,26.82,249785.0,25.9079,26.0439,25.8885,26.0439,249785.0
2024-04-25 15:00:00,26.82,26.95,26.81,26.89,177750.0,26.0439,26.1701,26.0342,26.1118,177750.0
2024-04-25 15:05:00,26.89,27.1,26.89,27.05,351552.0,26.1118,26.3158,26.1118,26.2672,351552.0
2024-04-25 15:10:00,27.05,27.21,27.03,27.19,388771.0,26.2672,26.4226,26.2478,26.4032,388771.0
2024-04-25 15:15:00,27.2,27.27,27.14,27.25,275144.0,26.4129,26.4808,26.3546,26.4614,275144.0
2024-04-25 15:20:00,27.25,27.27,27.16,27.17,292958.0,26.4614,26.4808,26.374,26.3837,292958.0
2024-04-25 15:25:00,27.17,27.25,27.13,27.19,447869.0,26.3837,26.4614,26.3449,26.4032,447869.0
2024-04-25 15:30:00,27.2,27.3,27.13,27.29,359922.0,26.4129,26.51,26.3449,26.5003,359922.0
2024-04-25 15:35:00,27.29,27.32,27.24,27.31,408357.0,26.5003,26.5294,26.4517,26.5197,408357.0
2024-04-25 15:40:00,27.3,27.32,27.17,27.2,593362.0,26.51,26.5294,26.3837,26.4129,593362.0
2024-04-25 15:45:00,27.19,27.29,27.09,27.25,727997.0,26.4032,26.5003,26.3061,26.4614,727997.0
2024-04-25 15:50:00,27.26,27.26,27.11,27.18,1118130.0,26.4711,26.4711,26.3255,26.3934,1118130.0
2024-04-25 15:55:00,27.17,27.27,27.17,27.25,1779088.0,26.3837,26.4808,26.3837,26.4614,1779088.0
2024-04-26 09:30:00,27.15,27.24,26.88,27.24,400285.0,26.3643,26.4517,26.1021,26.4517,400285.0
2024-04-26 09:35:00,27.23,27.5,27.21,27.38,244142.0,26.442,26.7042,26.4226,26.5877,244142.0
2024-04-26 09:40:00,27.37,27.38,27.14,27.17,375475.0,26.5779,26.5877,26.3546,26.3837,375475.0
2024-04-26 09:45:00,27.17,27.26,27.1,27.17,205473.0,26.3837,26.4711,26.3158,26.3837,205473.0
2024-04-26 09:50:00,27.17,27.22,27.12,27.14,113267.0,26.3837,26.4323,26.3352,26.3546,113267.0
2024-04-26 09:55:00,27.14,27.15,26.96,26.96,247722.0,26.3546,26.3643,26.1798,26.1798,247722.0
2024-04-26 10:00:00,26.96,27.04,26.82,26.87,361524.0,26.1798,26.2575,26.0439,26.0924,361524.0
2024-04-26 10:05:00,26.87,26.9,26.81,26.84,236326.0,26.0924,26.1216,26.0342,26.0633,236326.0
2024-04-26 10:10:00,26.84,27.03,26.83,27.0,157072.0,26.0633,26.2478,26.0536,26.2187,157072.0
2024-04-26 10:15:00,27.0,27.03,26.97,27.01,96589.0,26.2187,26.2478,26.1895,26.2284,96589.0
2024-04-26 10:20:00,27.01,27.02,26.89,26.94,160993.0,26.2284,26.2381,26.1118,26.1604,160993.0
2024-04-26 10:25:00,26.94,26.95,26.86,26.87,151114.0,26.1604,26.1701,26.0827,26.0924,151114.0
2024-04-26 10:30:00,26.87,26.94,26.86,26.94,119537.0,26.0924,26.1604,26.0827,26.1604,119537.0
2024-04-26 10:35:00,26.93,26.99,26.91,26.99,162602.0,26.1507,26.2089,26.1313,26.2089,162602.0
2024-04-26 10:40:00,26.99,26.99,26.92,26.99,173418.0,26.2089,26.2089,26.141,26.2089,173418.0
2024-04-26 10:45:00,26.99,27.0,26.93,26.96,107774.0,26.2089,26.2187,26.1507,26.1798,107774.0
2024-04-26 10:50:00,26.96,26.98,26.87,26.91,157738.0,26.1798,26.1992,26.0924,26.1313,157738.0
2024-04-26 10:55:00,26.91,26.99,26.83,26.83,169949.0,26.1313,26.2089,26.0536,26.0536,169949.0
2024-04-26 11:00:00,26.84,26.88,26.8,26.8,320006.0,26.0633,26.1021,26.0244,26.0244,320006.0
2024-04-26 11:05:00,26.8,26.81,26.73,26.79,172800.0,26.0244,26.0342,25.9565,26.0147,172800.0
2024-04-26 11:10:00,26.79,26.86,26.78,26.82,161371.0,26.0147,26.0827,26.005,26.0439,161371.0
2024-04-26 11:15:00,26.82,26.9,26.81,26.87,159039.0,26.0439,26.1216,26.0342,26.0924,159039.0
2024-04-26 11:20:00,26.88,26.88,26.85,26.86,82834.0,26.1021,26.1021,26.073,26.0827,82834.0
2024-04-26 11:25:00,26.86,26.88,26.85,26.87,133027.0,26.0827,26.1021,26.073,26.0924,133027.0
2024-04-26 11:30:00,26.87,26.87,26.8,26.85,162513.0,26.0924,26.0924,26.0244,26.073,162513.0
2024-04-26 11:35:00,26.85,26.9,26.84,26.89,151282.0,26.073,26.1216,26.0633,26.1118,151282.0
2024-04-26 11:40:00,26.89,27.06,26.89,26.99,339008.0,26.1118,26.2769,26.1118,26.2089,339008.0
2024-04-26 11:45:00,26.99,27.07,26.97,27.07,253526.0,26.2089,26.2866,26.1895,26.2866,253526.0
2024-04-26 11:50:00,27.07,27.12,27.04,27.07,333536.0,26.2866,26.3352,26.2575,26.2866,333536.0
2024-04-26 11:55:00,27.07,27.11,27.03,27.11,173893.0,26.2866,26.3255,26.2478,26.3255,173893.0
2024-04-26 12:00:00,27.11,27.13,27.09,27.11,113795.0,26.3255,26.3449,26.3061,26.3255,113795.0
2024-04-26 12:05:00,27.1,27.11,27.08,27.11,76283.0,26.3158,26.3255,26.2963,26.3255,76283.0
2024-04-26 12:10:00,27.11,27.11,27.05,27.08,131077.0,26.3255,26.3255,26.2672,26.2963,131077.0
2024-04-26 12:15:00,27.09,27.15,27.08,27.13,129310.0,26.3061,26.3643,26.2963,26.3449,129310.0
2024-04-26 12:20:00,27.13,27.13,27.07,27.09,73068.0,26.3449,26.3449,26.2866,26.3061,73068.0
2024-04-26 12:25:00,27.09,27.1,27.08,27.09,44825.0,26.3061,26.3158,26.2963,26.3061,44825.0
2024-04-26 12:30:00,27.09,27.11,27.07,27.11,87214.0,26.3061,26.3255,26.2866,26.3255,87214.0
2024-04-26 12:35:00,27.11,27.11,27.09,27.11,61553.0,26.3255,26.3255,26.3061,26.3255,61553.0
2024-04-26 12:40:00,27.11,27.12,27.07,27.07,56928.0,26.3255,26.3352,26.2866,26.2866,56928.0
2024-04-26 12:45:00,27.07,27.09,27.05,27.09,256482.0,26.2866,26.3061,26.2672,26.3061,256482.0
2024-04-26 12:50:00,27.09,27.17,27.08,27.17,196259.0,26.3061,26.3837,26.2963,26.3837,196259.0
2024-04-26 12:55:00,27.17,27.19,27.11,27.18,117709.0,26.3837,26.4032,26.3255,26.3934,117709.0
2024-04-26 13:00:00,27.18,27.2,27.17,27.19,180993.0,26.3934,26.4129,26.3837,26.4032,180993.0
2024-04-26 13:05:00,27.18,27.26,27.18,27.2,123239.0,26.3934,26.4711,26.3934,26.4129,123239.0
2024-04-26 13:10:00,27.19,27.2,27.19,27.2,45346.0,26.4032,26.4129,26.4032,26.4129,45346.0
2024-04-26 13:15:00,27.2,27.23,27.18,27.19,98524.0,26.4129,26.442,26.3934,26.4032,98524.0
2024-04-26 13:20:00,27.2,27.27,27.19,27.26,125286.0,26.4129,26.4808,26.4032,26.4711,125286.0
2024-04-26 13:25:00,27.25,27.3,27.24,27.26,93511.0,26.4614,26.51,26.4517,26.4711,93511.0
2024-04-26 13:30:00,27.26,27.28,27.24,27.25,101193.0,26.4711,26.4906,26.4517,26.4614,101193.0
2024-04-26 13:35:00,27.26,27.3,27.25,27.28,78605.0,26.4711,26.51,26.4614,26.4906,78605.0
2024-04-26 13:40:00,27.28,27.28,27.24,27.25,81144.0,26.4906,26.4906,26.4517,26.4614,81144.0
2024-04-26 13:45:00,27.26,27.26,27.19,27.19,74279.0,26.4711,26.4711,26.4032,26.4032,74279.0
2024-04-26 13:50:00,27.2,27.23,27.11,27.23,184866.0,26.4129,26.442,26.3255,26.442,184866.0
2024-04-26 13:55:00,27.23,27.25,27.16,27.17,84925.0,26.442,26.4614,26.374,26.3837,84925.0
2024-04-26 14:00:00,27.17,27.2,27.15,27.16,52121.0,26.3837,26.4129,26.3643,26.374,52121.0
2024-04-26 14:05:00,27.16,27.17,27.14,27.14,87554.0,26.374,26.3837,26.3546,26.3546,87554.0
2024-04-26 14:10:00,27.14,27.15,27.05,27.06,89421.0,26.3546,26.3643,26.2672,26.2769,89421.0
2024-04-26 14:15:00,27.05,27.1,27.05,27.1,113505.0,26.2672,26.3158,26.2672,26.3158,113505.0
2024-04-26 14:20:00,27.1,27.1,27.08,27.1,53423.0,26.3158,26.3158,26.2963,26.3158,53423.0
2024-04-26 14:25:00,27.1,27.11,27.08,27.11,64946.0,26.3158,26.3255,26.2963,26.3255,64946.0
2024-04-26 14:30:00,27.11,27.16,27.1,27.13,137950.0,26.3255,26.374,26.3158,26.3449,137950.0
2024-04-26 14:35:00,27.13,27.19,27.12,27.19,105571.0,26.3449,26.4032,26.3352,26.4032,105571.0
2024-04-26 14:40:00,27.19,27.24,27.18,27.23,120741.0,26.4032,26.4517,26.3934,26.442,120741.0
2024-04-26 14:45:00,27.23,27.25,27.2,27.25,140694.0,26.442,26.4614,26.4129,26.4614,140694.0
2024-04-26 14:50:00,27.25,27.27,27.24,27.27,54764.0,26.4614,26.4808,26.4517,26.4808,54764.0
2024-04-26 14:55:00,27.27,27.38,27.25,27.38,233365.0,26.4808,26.5877,26.4614,26.5877,233365.0
2024-04-26 15:00:00,27.38,27.4,27.35,27.39,143437.0,26.5877,26.6071,26.5585,26.5974,143437.0
2024-04-26 15:05:00,27.39,27.43,27.3,27.3,269785.0,26.5974,26.6362,26.51,26.51,269785.0
2024-04-26 15:10:00,27.3,27.31,27.25,27.26,29838.0,26.51,26.5197,26.4614,26.4711,29838.0
2024-04-26 15:15:00,27.25,27.32,27.25,27.28,154515.0,26.4614,26.5294,26.4614,26.4906,154515.0
2024-04-26 15:20:00,27.28,27.32,27.28,27.3,162195.0,26.4906,26.5294,26.4906,26.51,162195.0
2024-04-26 15:25:00,27.3,27.3,27.19,27.19,96955.0,26.51,26.51,26.4032,26.4032,96955.0
2024-04-26 15:30:00,27.2,27.2,27.01,27.03,523971.0,26.4129,26.4129,26.2284,26.2478,523971.0
2024-04-26 15:35:00,27.02,27.08,27.0,27.04,329333.0,26.2381,26.2963,26.2187,26.2575,329333.0
2024-04-26 15:40:00,27.04,27.07,26.97,26.98,404100.0,26.2575,26.2866,26.1895,26.1992,404100.0
2024-04-26 15:45:00,26.97,27.02,26.97,27.01,288560.0,26.1895,26.2381,26.1895,26.2284,288560.0
2024-04-26 15:50:00,27.01,27.04,27.0,27.04,508382.0,26.2284,26.2575,26.2187,26.2575,508382.0
2024-04-26 15:55:00,27.04,27.07,27.01,27.03,766569.0,26.2575,26.2866,26.2284,26.2478,766569.0
2024-04-29 09:30:00,26.48,26.75,26.33,26.6,788893.0,25.7137,25.9759,25.568,25.8302,788893.0
2024-04-29 09:35:00,26.6,26.77,26.57,26.73,196049.0,25.8302,25.9953,25.8011,25.9565,196049.0
2024-04-29 09:40:00,26.73,26.78,26.6,26.72,219346.0,25.9565,26.005,25.8302,25.9468,219346.0
2024-04-29 09:45:00,26.72,26.72,26.53,26.6,225507.0,25.9468,25.9468,25.7623,25.8302,225507.0
2024-04-29 09:50:00,26.59,26.61,26.47,26.53,178381.0,25.8205,25.8399,25.704,25.7623,178381.0
2024-04-29 09:55:00,26.53,26.55,26.41,26.47,239675.0,25.7623,25.7817,25.6457,25.704,239675.0
2024-04-29 10:00:00,26.47,26.52,26.43,26.48,132543.0,25.704,25.7525,25.6652,25.7137,132543.0
2024-04-29 10:05:00,26.47,26.53,26.46,26.52,89829.0,25.704,25.7623,25.6943,25.7525,89829.0
2024-04-29 10:10:00,26.52,26.53,26.45,26.49,117637.0,25.7525,25.7623,25.6846,25.7234,117637.0
2024-04-29 10:15:00,26.49,26.53,26.45,26.46,113653.0,25.7234,25.7623,25.6846,25.6943,113653.0
2024-04-29 10:20:00,26.46,26.51,26.44,26.48,150242.0,25.6943,25.7428,25.6749,25.7137,150242.0
2024-04-29 10:25:00,26.49,26.5,26.41,26.44,225703.0,25.7234,25.7331,25.6457,25.6749,225703.0
2024-04-29 10:30:00,26.44,26.56,26.4,26.51,177942.0,25.6749,25.7914,25.636,25.7428,177942.0
2024-04-29 10:35:00,26.51,26.51,26.42,26.49,172245.0,25.7428,25.7428,25.6554,25.7234,172245.0
2024-04-29 10:40:00,26.49,26.51,26.46,26.47,125695.0,25.7234,25.7428,25.6943,25.704,125695.0
2024-04-29 10:45:00,26.47,26.51,26.43,26.49,132757.0,25.704,25.7428,25.6652,25.7234,132757.0
2024-04-29 10:50:00,26.48,26.52,26.45,26.46,146805.0,25.7137,25.7525,25.6846,25.6943,146805.0
2024-04-29 10:55:00,26.47,26.47,26.38,26.4,237858.0,25.704,25.704,25.6166,25.636,237858.0
2024-04-29 11:00:00,26.4,26.45,26.39,26.43,168996.0,25.636,25.6846,25.6263,25.6652,168996.0
2024-04-29 11:05:00,26.43,26.49,26.42,26.49,97828.0,25.6652,25.7234,25.6554,25.7234,97828.0
2024-04-29 11:10:00,26.48,26.5,26.44,26.46,135863.0,25.7137,25.7331,25.6749,25.6943,135863.0
2024-04-29 11:15:00,26.46,26.48,26.43,26.48,53182.0,25.6943,25.7137,25.6652,25.7137,53182.0
2024-04-29 11:20:00,26.48,26.54,26.45,26.52,224653.0,25.7137,25.772,25.6846,25.7525,224653.0
2024-04-29 11:25:00,26.52,26.58,26.51,26.54,85678.0,25.7525,25.8108,25.7428,25.772,85678.0
2024-04-29 11:30:00,26.53,26.55,26.49,26.52,139323.0,25.7623,25.7817,25.7234,25.7525,139323.0
2024-04-29 11:35:00,26.53,26.56,26.52,26.55,48917.0,25.7623,25.7914,25.7525,25.7817,48917.0
2024-04-29 11:40:00,26.55,26.57,26.51,26.52,73038.0,25.7817,25.8011,25.7428,25.7525,73038.0
2024-04-29 11:45:00,26.52,26.53,26.46,26.49,107884.0,25.7525,25.7623,25.6943,25.7234,107884.0
2024-04-29 11:50:00,26.49,26.51,26.48,26.5,64179.0,25.7234,25.7428,25.7137,25.7331,64179.0
2024-04-29 11:55:00,26.5,26.55,26.49,26.54,65539.0,25.7331,25.7817,25.7234,25.772,65539.0
2024-04-29 12:00:00,26.54,26.6,26.51,26.58,98792.0,25.772,25.8302,25.7428,25.8108,98792.0
2024-04-29 12:05:00,26.59,26.61,26.55,26.6,130120.0,25.8205,25.8399,25.7817,25.8302,130120.0
2024-04-29 12:10:00,26.6,26.61,26.56,26.6,59113.0,25.8302,25.8399,25.7914,25.8302,59113.0
2024-04-29 12:15:00,26.6,26.64,26.59,26.63,35330.0,25.8302,25.8691,25.8205,25.8594,35330.0
2024-04-29 12:20:00,26.64,26.65,26.61,26.64,76407.0,25.8691,25.8788,25.8399,25.8691,76407.0
2024-04-29 12:25:00,26.64,26.67,26.62,26.64,124869.0,25.8691,25.8982,25.8497,25.8691,124869.0
2024-04-29 12:30:00,26.66,26.7,26.63,26.69,122711.0,25.8885,25.9273,25.8594,25.9176,122711.0
2024-04-29 12:35:00,26.68,26.69,26.65,26.68,129865.0,25.9079,25.9176,25.8788,25.9079,129865.0
2024-04-29 12:40:00,26.69,26.7,26.64,26.64,154009.0,25.9176,25.9273,25.8691,25.8691,154009.0
2024-04-29 12:45:00,26.65,26.71,26.64,26.69,85800.0,25.8788,25.937,25.8691,25.9176,85800.0
2024-04-29 12:50:00,26.69,26.71,26.68,26.71,43774.0,25.9176,25.937,25.9079,25.937,43774.0
2024-04-29 12:55:00,26.7,26.73,26.69,26.71,72700.0,25.9273,25.9565,25.9176,25.937,72700.0
2024-04-29 13:00:00,26.71,26.73,26.69,26.7,67792.0,25.937,25.9565,25.9176,25.9273,67792.0
2024-04-29 13:05:00,26.7,26.72,26.66,26.7,105003.0,25.9273,25.9468,25.8885,25.9273,105003.0
2024-04-29 13:10:00,26.71,26.71,26.67,26.68,90396.0,25.937,25.937,25.8982,25.9079,90396.0
2024-04-29 13:15:00,26.68,26.72,26.66,26.71,82470.0,25.9079,25.9468,25.8885,25.937,82470.0
2024-04-29 13:20:00,26.71,26.71,26.69,26.71,65271.0,25.937,25.937,25.9176,25.937,65271.0
2024-04-29 13:25:00,26.71,26.76,26.67,26.76,147057.0,25.937,25.9856,25.8982,25.9856,147057.0
2024-04-29 13:30:00,26.75,26.79,26.74,26.79,60650.0,25.9759,26.0147,25.9662,26.0147,60650.0
2024-04-29 13:35:00,26.79,26.82,26.69,26.71,125318.0,26.0147,26.0439,25.9176,25.937,125318.0
2024-04-29 13:40:00,26.71,26.73,26.68,26.71,61457.0,25.937,25.9565,25.9079,25.937,61457.0
2024-04-29 13:45:00,26.71,26.73,26.71,26.71,28320.0,25.937,25.9565,25.937,25.937,28320.0
2024-04-29 13:50:00,26.71,26.72,26.69,26.71,88865.0,25.937,25.9468,25.9176,25.937,88865.0
2024-04-29 13:55:00,26.71,26.74,26.69,26.7,79295.0,25.937,25.9662,25.9176,25.9273,79295.0
2024-04-29 14:00:00,26.69,26.7,26.64,26.67,155525.0,25.9176,25.9273,25.8691,25.8982,155525.0
2024-04-29 14:05:00,26.67,26.73,26.66,26.73,107833.0,25.8982,25.9565,25.8885,25.9565,107833.0
2024-04-29 14:10:00,26.73,26.79,26.72,26.75,52199.0,25.9565,26.0147,25.9468,25.9759,52199.0
2024-04-29 14:15:00,26.76,26.76,26.7,26.71,80233.0,25.9856,25.9856,25.9273,25.937,80233.0
2024-04-29 14:20:00,26.71,26.73,26.68,26.68,52404.0,25.937,25.9565,25.9079,25.9079,52404.0
2024-04-29 14:25:00,26.69,26.76,26.67,26.75,127306.0,25.9176,25.9856,25.8982,25.9759,127306.0
2024-04-29 14:30:00,26.75,26.76,26.67,26.69,117709.0,25.9759,25.9856,25.8982,25.9176,117709.0
2024-04-29 14:35:00,26.69,26.71,26.65,26.66,93664.0,25.9176,25.937,25.8788,25.8885,93664.0
2024-04-29 14:40:00,26.67,26.75,26.66,26.75,93517.0,25.8982,25.9759,25.8885,25.9759,93517.0
2024-04-29 14:45:00,26.75,26.76,26.73,26.75,141875.0,25.9759,25.9856,25.9565,25.9759,141875.0
2024-04-29 14:50:00,26.75,26.76,26.74,26.76,60747.0,25.9759,25.9856,25.9662,25.9856,60747.0
2024-04-29 14:55:00,26.76,26.77,26.73,26.74,59761.0,25.9856,25.9953,25.9565,25.9662,59761.0
2024-04-29 15:00:00,26.75,26.75,26.65,26.68,151849.0,25.9759,25.9759,25.8788,25.9079,151849.0
2024-04-29 15:05:00,26.68,26.74,26.65,26.73,109886.0,25.9079,25.9662,25.8788,25.9565,109886.0
2024-04-29 15:10:00,26.73,26.76,26.72,26.76,112624.0,25.9565,25.9856,25.9468,25.9856,112624.0
2024-04-29 15:15:00,26.76,26.79,26.74,26.79,94755.0,25.9856,26.0147,25.9662,26.0147,94755.0
2024-04-29 15:20:00,26.79,26.84,26.79,26.83,164420.0,26.0147,26.0633,26.0147,26.0536,164420.0
2024-04-29 15:25:00,26.83,26.85,26.81,26.85,134682.0,26.0536,26.073,26.0342,26.073,134682.0
2024-04-29 15:30:00,26.85,26.86,26.8,26.84,237091.0,26.073,26.0827,26.0244,26.0633,237091.0
2024-04-29 15:35:00,26.84,26.84,26.76,26.82,237054.0,26.0633,26.0633,25.9856,26.0439,237054.0
2024-04-29 15:40:00,26.82,26.82,26.78,26.82,115092.0,26.0439,26.0439,26.005,26.0439,115092.0
2024-04-29 15:45:00,26.81,26.85,26.81,26.81,202467.0,26.0342,26.073,26.0342,26.0342,202467.0
2024-04-29 15:50:00,26.81,26.94,26.78,26.93,424045.0,26.0342,26.1604,26.005,26.1507,424045.0
2024-04-29 15:55:00,26.93,26.94,26.83,26.84,895451.0,26.1507,26.1604,26.0536,26.0633,895451.0
2024-04-30 09:30:00,26.45,26.55,26.35,26.4,330777.0,25.6846,25.7817,25.5875,25.636,330777.0
2024-04-30 09:35:00,26.39,26.45,26.33,26.35,111992.0,25.6263,25.6846,25.568,25.5875,111992.0
2024-04-30 09:40:00,26.34,26.39,26.28,26.35,137355.0,25.5778,25.6263,25.5195,25.5875,137355.0
2024-04-30 09:45:00,26.36,26.36,26.25,26.29,269853.0,25.5972,25.5972,25.4904,25.5292,269853.0
2024-04-30 09:50:00,26.29,26.29,26.21,26.23,203231.0,25.5292,25.5292,25.4515,25.4709,203231.0
2024-04-30 09:55:00,26.22,26.33,26.22,26.28,140537.0,25.4612,25.568,25.4612,25.5195,140537.0
2024-04-30 10:00:00,26.28,26.44,26.26,26.42,115242.0,25.5195,25.6749,25.5001,25.6554,115242.0
2024-04-30 10:05:00,26.43,26.57,26.42,26.57,143543.0,25.6652,25.8011,25.6554,25.8011,143543.0
2024-04-30 10:10:00,26.57,26.57,26.45,26.48,124639.0,25.8011,25.8011,25.6846,25.7137,124639.0
2024-04-30 10:15:00,26.48,26.51,26.43,26.44,115986.0,25.7137,25.7428,25.6652,25.6749,115986.0
2024-04-30 10:20:00,26.44,26.54,26.43,26.54,125919.0,25.6749,25.772,25.6652,25.772,125919.0
2024-04-30 10:25:00,26.53,26.55,26.47,26.48,63975.0,25.7623,25.7817,25.704,25.7137,63975.0
2024-04-30 10:30:00,26.48,26.51,26.46,26.49,71143.0,25.7137,25.7428,25.6943,25.7234,71143.0
2024-04-30 10:35:00,26.51,26.51,26.44,26.49,83750.0,25.7428,25.7428,25.6749,25.7234,83750.0
2024-04-30 10:40:00,26.48,26.54,26.47,26.49,55449.0,25.7137,25.772,25.704,25.7234,55449.0
2024-04-30 10:45:00,26.48,26.5,26.41,26.44,95851.0,25.7137,25.7331,25.6457,25.6749,95851.0
2024-04-30 10:50:00,26.44,26.48,26.42,26.43,124597.0,25.6749,25.7137,25.6554,25.6652,124597.0
2024-04-30 10:55:00,26.43,26.45,26.41,26.44,152197.0,25.6652,25.6846,25.6457,25.6749,152197.0
2024-04-30 11:00:00,26.44,26.45,26.22,26.23,401801.0,25.6749,25.6846,25.4612,25.4709,401801.0
2024-04-30 11:05:00,26.23,26.25,26.17,26.23,254613.0,25.4709,25.4904,25.4127,25.4709,254613.0
2024-04-30 11:10:00,26.23,26.24,26.19,26.21,137220.0,25.4709,25.4806,25.4321,25.4515,137220.0
2024-04-30 11:15:00,26.21,26.34,26.2,26.34,96837.0,25.4515,25.5778,25.4418,25.5778,96837.0
2024-04-30 11:20:00,26.34,26.38,26.3,26.36,79992.0,25.5778,25.6166,25.5389,25.5972,79992.0
2024-04-30 11:25:00,26.36,26.36,26.23,26.25,201625.0,25.5972,25.5972,25.4709,25.4904,201625.0
2024-04-30 11:30:00,26.26,26.32,26.22,26.32,101175.0,25.5001,25.5583,25.4612,25.5583,101175.0
2024-04-30 11:35:00,26.32,26.32,26.27,26.3,43873.0,25.5583,25.5583,25.5098,25.5389,43873.0
2024-04-30 11:40:00,26.31,26.32,26.29,26.3,29185.0,25.5486,25.5583,25.5292,25.5389,29185.0
2024-04-30 11:45:00,26.3,26.31,26.27,26.29,71085.0,25.5389,25.5486,25.5098,25.5292,71085.0
2024-04-30 11:50:00,26.29,26.32,26.28,26.32,34044.0,25.5292,25.5583,25.5195,25.5583,34044.0
2024-04-30 11:55:00,26.32,26.38,26.3,26.38,95137.0,25.5583,25.6166,25.5389,25.6166,95137.0
2024-04-30 12:00:00,26.38,26.38,26.27,26.28,195951.0,25.6166,25.6166,25.5098,25.5195,195951.0
2024-04-30 12:05:00,26.28,26.28,26.22,26.25,84427.0,25.5195,25.5195,25.4612,25.4904,84427.0
2024-04-30 12:10:00,26.25,26.29,26.21,26.23,80674.0,25.4904,25.5292,25.4515,25.4709,80674.0
2024-04-30 12:15:00,26.23,26.24,26.21,26.24,36145.0,25.4709,25.4806,25.4515,25.4806,36145.0
2024-04-30 12:20:00,26.24,26.25,26.16,26.17,121333.0,25.4806,25.4904,25.403,25.4127,121333.0
2024-04-30 12:25:00,26.16,26.24,26.15,26.21,69492.0,25.403,25.4806,25.3933,25.4515,69492.0
2024-04-30 12:30:00,26.21,26.22,26.08,26.12,180022.0,25.4515,25.4612,25.3253,25.3641,180022.0
2024-04-30 12:35:00,26.12,26.2,26.1,26.17,124487.0,25.3641,25.4418,25.3447,25.4127,124487.0
2024-04-30 12:40:00,26.18,26.22,26.17,26.18,127574.0,25.4224,25.4612,25.4127,25.4224,127574.0
2024-04-30 12:45:00,26.17,26.19,26.12,26.18,64796.0,25.4127,25.4321,25.3641,25.4224,64796.0
2024-04-30 12:50:00,26.19,26.2,26.16,26.17,108648.0,25.4321,25.4418,25.403,25.4127,108648.0
2024-04-30 12:55:00,26.17,26.2,26.15,26.19,90116.0,25.4127,25.4418,25.3933,25.4321,90116.0
2024-04-30 13:00:00,26.19,26.2,26.16,26.17,61075.0,25.4321,25.4418,25.403,25.4127,61075.0
2024-04-30 13:05:00,26.17,26.23,26.16,26.22,125398.0,25.4127,25.4709,25.403,25.4612,125398.0
2024-04-30 13:10:00,26.21,26.23,26.19,26.23,105131.0,25.4515,25.4709,25.4321,25.4709,105131.0
2024-04-30 13:15:00,26.22,26.24,26.21,26.21,48478.0,25.4612,25.4806,25.4515,25.4515,48478.0
2024-04-30 13:20:00,26.21,26.22,26.17,26.2,76684.0,25.4515,25.4612,25.4127,25.4418,76684.0
2024-04-30 13:25:00,26.2,26.23,26.19,26.2,55940.0,25.4418,25.4709,25.4321,25.4418,55940.0
2024-04-30 13:30:00,26.2,26.22,26.18,26.21,36793.0,25.4418,25.4612,25.4224,25.4515,36793.0
2024-04-30 13:35:00,26.21,26.23,26.18,26.19,71531.0,25.4515,25.4709,25.4224,25.4321,71531.0
2024-04-30 13:40:00,26.19,26.25,26.18,26.24,46292.0,25.4321,25.4904,25.4224,25.4806,46292.0
2024-04-30 13:45:00,26.24,26.24,26.21,26.21,34769.0,25.4806,25.4806,25.4515,25.4515,34769.0
2024-04-30 13:50:00,26.21,26.27,26.21,26.27,69005.0,25.4515,25.5098,25.4515,25.5098,69005.0
2024-04-30 13:55:00,26.27,26.29,26.25,26.26,48995.0,25.5098,25.5292,25.4904,25.5001,48995.0
2024-04-30 14:00:00,26.26,26.27,26.23,26.26,75851.0,25.5001,25.5098,25.4709,25.5001,75851.0
2024-04-30 14:05:00,26.26,26.26,26.21,26.21,42297.0,25.5001,25.5001,25.4515,25.4515,42297.0
2024-04-30 14:10:00,26.22,26.26,26.2,26.24,170312.0,25.4612,25.5001,25.4418,25.4806,170312.0
2024-04-30 14:15:00,26.24,26.27,26.23,26.26,52233.0,25.4806,25.5098,25.4709,25.5001,52233.0
2024-04-30 14:20:00,26.26,26.28,26.24,26.25,74870.0,25.5001,25.5195,25.4806,25.4904,74870.0
2024-04-30 14:25:00,26.25,26.3,26.24,26.27,57452.0,25.4904,25.5389,25.4806,25.5098,57452.0
2024-04-30 14:30:00,26.28,26.28,26.23,26.25,82085.0,25.5195,25.5195,25.4709,25.4904,82085.0
2024-04-30 14:35:00,26.26,26.26,26.23,26.25,127595.0,25.5001,25.5001,25.4709,25.4904,127595.0
2024-04-30 14:40:00,26.24,26.25,26.21,26.22,75834.0,25.4806,25.4904,25.4515,25.4612,75834.0
2024-04-30 14:45:00,26.22,26.24,26.21,26.23,40650.0,25.4612,25.4806,25.4515,25.4709,40650.0
2024-04-30 14:50:00,26.23,26.25,26.21,26.24,92763.0,25.4709,25.4904,25.4515,25.4806,92763.0
2024-04-30 14:55:00,26.24,26.27,26.23,26.27,55159.0,25.4806,25.5098,25.4709,25.5098,55159.0
2024-04-30 15:00:00,26.27,26.3,26.25,26.3,81346.0,25.5098,25.5389,25.4904,25.5389,81346.0
2024-04-30 15:05:00,26.3,26.31,26.28,26.31,77203.0,25.5389,25.5486,25.5195,25.5486,77203.0
2024-04-30 15:10:00,26.3,26.34,26.28,26.28,108638.0,25.5389,25.5778,25.5195,25.5195,108638.0
2024-04-30 15:15:00,26.28,26.28,26.24,26.26,148176.0,25.5195,25.5195,25.4806,25.5001,148176.0
2024-04-30 15:20:00,26.26,26.27,26.23,26.26,75444.0,25.5001,25.5098,25.4709,25.5001,75444.0
2024-04-30 15:25:00,26.26,26.32,26.26,26.3,98096.0,25.5001,25.5583,25.5001,25.5389,98096.0
2024-04-30 15:30:00,26.3,26.32,26.26,26.27,141060.0,25.5389,25.5583,25.5001,25.5098,141060.0
2024-04-30 15:35:00,26.27,26.27,26.15,26.15,156181.0,25.5098,25.5098,25.3933,25.3933,156181.0
2024-04-30 15:40:00,26.15,26.17,26.11,26.11,229391.0,25.3933,25.4127,25.3544,25.3544,229391.0
2024-04-30 15:45:00,26.11,26.12,26.08,26.11,270478.0,25.3544,25.3641,25.3253,25.3544,270478.0
2024-04-30 15:50:00,26.11,26.12,26.01,26.02,552741.0,25.3544,25.3641,25.2573,25.267,552741.0
2024-04-30 15:55:00,26.02,26.03,25.92,25.94,1592467.0,25.267,25.2767,25.1699,25.1893,1592467.0
2024-05-01 09:30:00,25.99,26.14,25.94,26.12,214144.0,25.2379,25.3835,25.1893,25.3641,214144.0
2024-05-01 09:35:00,26.12,26.2,26.1,26.14,226047.0,25.3641,25.4418,25.3447,25.3835,226047.0
2024-05-01 09:40:00,26.14,26.19,26.06,26.08,83158.0,25.3835,25.4321,25.3059,25.3253,83158.0
2024-05-01 09:45:00,26.08,26.08,25.91,26.04,208048.0,25.3253,25.3253,25.1602,25.2864,208048.0
2024-05-01 09:50:00,26.06,26.07,25.93,25.94,72726.0,25.3059,25.3156,25.1796,25.1893,72726.0
2024-05-01 09:55:00,25.93,26.07,25.92,26.07,90473.0,25.1796,25.3156,25.1699,25.3156,90473.0
2024-05-01 10:00:00,26.07,26.09,25.98,26.01,96751.0,25.3156,25.335,25.2282,25.2573,96751.0
2024-05-01 10:05:00,26.01,26.06,25.93,25.98,70359.0,25.2573,25.3059,25.1796,25.2282,70359.0
2024-05-01 10:10:00,25.98,25.99,25.9,25.92,101396.0,25.2282,25.2379,25.1505,25.1699,101396.0
2024-05-01 10:15:00,25.91,25.93,25.82,25.84,97683.0,25.1602,25.1796,25.0728,25.0922,97683.0
2024-05-01 10:20:00,25.85,25.87,25.79,25.82,117450.0,25.1019,25.1214,25.0437,25.0728,117450.0
2024-05-01 10:25:00,25.82,25.87,25.81,25.84,143949.0,25.0728,25.1214,25.0631,25.0922,143949.0
2024-05-01 10:30:00,25.84,25.85,25.74,25.74,155481.0,25.0922,25.1019,24.9951,24.9951,155481.0
2024-05-01 10:35:00,25.75,25.83,25.73,25.8,115047.0,25.0048,25.0825,24.9854,25.0534,115047.0
2024-05-01 10:40:00,25.8,25.86,25.77,25.84,100471.0,25.0534,25.1116,25.0243,25.0922,100471.0
2024-05-01 10:45:00,25.84,25.88,25.82,25.85,232620.0,25.0922,25.1311,25.0728,25.1019,232620.0
2024-05-01 10:50:00,25.85,25.85,25.76,25.78,96425.0,25.1019,25.1019,25.0145,25.034,96425.0
2024-05-01 10:55:00,25.78,25.8,25.77,25.78,49730.0,25.034,25.0534,25.0243,25.034,49730.0
2024-05-01 11:00:00,25.77,25.77,25.63,25.7,155284.0,25.0243,25.0243,24.8883,24.9563,155284.0
2024-05-01 11:05:00,25.7,25.75,25.69,25.73,176527.0,24.9563,25.0048,24.9466,24.9854,176527.0
2024-05-01 11:10:00,25.73,25.75,25.67,25.68,67932.0,24.9854,25.0048,24.9271,24.9369,67932.0
2024-05-01 11:15:00,25.68,25.73,25.63,25.71,119757.0,24.9369,24.9854,24.8883,24.966,119757.0
2024-05-01 11:20:00,25.7,25.81,25.7,25.8,96195.0,24.9563,25.0631,24.9563,25.0534,96195.0
2024-05-01 11:25:00,25.8,25.83,25.71,25.76,99736.0,25.0534,25.0825,24.966,25.0145,99736.0
2024-05-01 11:30:00,25.76,25.79,25.74,25.74,68206.0,25.0145,25.0437,24.9951,24.9951,68206.0
2024-05-01 11:35:00,25.74,25.82,25.74,25.81,41784.0,24.9951,25.0728,24.9951,25.0631,41784.0
2024-05-01 11:40:00,25.81,25.85,25.79,25.85,162430.0,25.0631,25.1019,25.0437,25.1019,162430.0
2024-05-01 11:45:00,25.85,25.86,25.75,25.75,51067.0,25.1019,25.1116,25.0048,25.0048,51067.0
2024-05-01 11:50:00,25.75,25.78,25.72,25.75,178699.0,25.0048,25.034,24.9757,25.0048,178699.0
2024-05-01 11:55:00,25.75,25.82,25.75,25.79,91876.0,25.0048,25.0728,25.0048,25.0437,91876.0
2024-05-01 12:00:00,25.79,25.88,25.77,25.84,76799.0,25.0437,25.1311,25.0243,25.0922,76799.0
2024-05-01 12:05:00,25.84,25.84,25.77,25.8,62030.0,25.0922,25.0922,25.0243,25.0534,62030.0
2024-05-01 12:10:00,25.8,25.83,25.77,25.78,30149.0,25.0534,25.0825,25.0243,25.034,30149.0
2024-05-01 12:15:00,25.77,25.79,25.74,25.76,154175.0,25.0243,25.0437,24.9951,25.0145,154175.0
2024-05-01 12:20:00,25.75,25.76,25.67,25.67,23745.0,25.0048,25.0145,24.9271,24.9271,23745.0
2024-05-01 12:25:00,25.68,25.72,25.66,25.69,121222.0,24.9369,24.9757,24.9174,24.9466,121222.0
2024-05-01 12:30:00,25.68,25.7,25.64,25.69,84878.0,24.9369,24.9563,24.898,24.9466,84878.0
2024-05-01 12:35:00,25.69,25.71,25.65,25.7,93790.0,24.9466,24.966,24.9077,24.9563,93790.0
2024-05-01 12:40:00,25.7,25.71,25.68,25.69,53327.0,24.9563,24.966,24.9369,24.9466,53327.0
2024-05-01 12:45:00,25.68,25.75,25.68,25.71,141242.0,24.9369,25.0048,24.9369,24.966,141242.0
2024-05-01 12:50:00,25.71,25.73,25.7,25.71,53288.0,24.966,24.9854,24.9563,24.966,53288.0
2024-05-01 12:55:00,25.71,25.72,25.68,25.69,30045.0,24.966,24.9757,24.9369,24.9466,30045.0
2024-05-01 13:00:00,25.68,25.7,25.62,25.67,156003.0,24.9369,24.9563,24.8786,24.9271,156003.0
2024-05-01 13:05:00,25.67,25.71,25.66,25.69,34541.0,24.9271,24.966,24.9174,24.9466,34541.0
2024-05-01 13:10:00,25.68,25.68,25.62,25.66,64148.0,24.9369,24.9369,24.8786,24.9174,64148.0
2024-05-01 13:15:00,25.66,25.67,25.64,25.64,49332.0,24.9174,24.9271,24.898,24.898,49332.0
2024-05-01 13:20:00,25.64,25.66,25.57,25.57,93793.0,24.898,24.9174,24.83,24.83,93793.0
2024-05-01 13:25:00,25.58,25.66,25.57,25.64,86130.0,24.8397,24.9174,24.83,24.898,86130.0
2024-05-01 13:30:00,25.64,25.73,25.63,25.73,57042.0,24.898,24.9854,24.8883,24.9854,57042.0
2024-05-01 13:35:00,25.73,25.78,25.72,25.75,85473.0,24.9854,25.034,24.9757,25.0048,85473.0
2024-05-01 13:40:00,25.74,25.76,25.7,25.71,69924.0,24.9951,25.0145,24.9563,24.966,69924.0
2024-05-01 13:45:00,25.7,25.76,25.7,25.75,59615.0,24.9563,25.0145,24.9563,25.0048,59615.0
2024-05-01 13:50:00,25.75,25.76,25.71,25.74,59676.0,25.0048,25.0145,24.966,24.9951,59676.0
2024-05-01 13:55:00,25.74,25.74,25.64,25.64,29390.0,24.9951,24.9951,24.898,24.898,29390.0
2024-05-01 14:00:00,25.63,25.66,25.58,25.62,147146.0,24.8883,24.9174,24.8397,24.8786,147146.0
2024-05-01 14:05:00,25.61,25.65,25.56,25.63,159606.0,24.8689,24.9077,24.8203,24.8883,159606.0
2024-05-01 14:10:00,25.63,25.67,25.59,25.61,146974.0,24.8883,24.9271,24.8495,24.8689,146974.0
2024-05-01 14:15:00,25.61,25.65,25.59,25.61,91966.0,24.8689,24.9077,24.8495,24.8689,91966.0
2024-05-01 14:20:00,25.6,25.62,25.57,25.6,43378.0,24.8592,24.8786,24.83,24.8592,43378.0
2024-05-01 14:25:00,25.59,25.69,25.59,25.67,83351.0,24.8495,24.9466,24.8495,24.9271,83351.0
2024-05-01 14:30:00,25.67,25.71,25.57,25.71,162415.0,24.9271,24.966,24.83,24.966,162415.0
2024-05-01 14:35:00,25.7,25.78,25.57,25.78,107571.0,24.9563,25.034,24.83,25.034,107571.0
2024-05-01 14:40:00,25.78,25.89,25.75,25.89,121719.0,25.034,25.1408,25.0048,25.1408,121719.0
2024-05-01 14:45:00,25.89,25.99,25.84,25.97,138443.0,25.1408,25.2379,25.0922,25.2185,138443.0
2024-05-01 14:50:00,25.97,26.03,25.93,25.95,90756.0,25.2185,25.2767,25.1796,25.199,90756.0
2024-05-01 14:55:00,25.95,25.99,25.9,25.98,84291.0,25.199,25.2379,25.1505,25.2282,84291.0
2024-05-01 15:00:00,25.99,26.04,25.95,25.98,108053.0,25.2379,25.2864,25.199,25.2282,108053.0
2024-05-01 15:05:00,25.98,26.1,25.96,26.07,237257.0,25.2282,25.3447,25.2088,25.3156,237257.0
2024-05-01 15:10:00,26.06,26.14,26.05,26.08,175654.0,25.3059,25.3835,25.2961,25.3253,175654.0
2024-05-01 15:15:00,26.08,26.12,26.02,26.03,104555.0,25.3253,25.3641,25.267,25.2767,104555.0
2024-05-01 15:20:00,26.02,26.09,25.98,26.07,137226.0,25.267,25.335,25.2282,25.3156,137226.0
2024-05-01 15:25:00,26.07,26.07,25.94,25.95,348677.0,25.3156,25.3156,25.1893,25.199,348677.0
2024-05-01 15:30:00,25.94,25.97,25.9,25.96,183449.0,25.1893,25.2185,25.1505,25.2088,183449.0
2024-05-01 15:35:00,25.96,25.96,25.84,25.88,201231.0,25.2088,25.2088,25.0922,25.1311,201231.0
2024-05-01 15:40:00,25.88,25.89,25.8,25.86,188910.0,25.1311,25.1408,25.0534,25.1116,188910.0
2024-05-01 15:45:00,25.85,25.89,25.83,25.89,235330.0,25.1019,25.1408,25.0825,25.1408,235330.0
2024-05-01 15:50:00,25.88,25.88,25.75,25.78,389777.0,25.1311,25.1311,25.0048,25.034,389777.0
2024-05-01 15:55:00,25.78,25.79,25.64,25.66,955004.0,25.034,25.0437,24.898,24.9174,955004.0
2024-05-02 09:30:00,26.0,26.06,25.81,25.81,161805.0,25.2476,25.3059,25.0631,25.0631,161805.0
2024-05-02 09:35:00,25.81,25.87,25.72,25.72,239639.0,25.0631,25.1214,24.9757,24.9757,239639.0
2024-05-02 09:40:00,25.73,25.81,25.71,25.76,120866.0,24.9854,25.0631,24.966,25.0145,120866.0
2024-05-02 09:45:00,25.76,25.82,25.75,25.77,210860.0,25.0145,25.0728,25.0048,25.0243,210860.0
2024-05-02 09:50:00,25.79,25.89,25.78,25.84,151505.0,25.0437,25.1408,25.034,25.0922,151505.0
2024-05-02 09:55:00,25.84,25.92,25.82,25.87,87577.0,25.0922,25.1699,25.0728,25.1214,87577.0
2024-05-02 10:00:00,25.87,25.9,25.79,25.83,162160.0,25.1214,25.1505,25.0437,25.0825,162160.0
2024-05-02 10:05:00,25.84,25.9,25.82,25.83,103099.0,25.0922,25.1505,25.0728,25.0825,103099.0
2024-05-02 10:10:00,25.83,25.98,25.82,25.94,114032.0,25.0825,25.2282,25.0728,25.1893,114032.0
2024-05-02 10:15:00,25.94,26.0,25.93,25.95,110838.0,25.1893,25.2476,25.1796,25.199,110838.0
2024-05-02 10:20:00,25.95,26.0,25.92,26.0,178917.0,25.199,25.2476,25.1699,25.2476,178917.0
2024-05-02 10:25:00,26.0,26.02,25.96,26.01,104113.0,25.2476,25.267,25.2088,25.2573,104113.0
2024-05-02 10:30:00,26.01,26.02,25.98,25.99,70812.0,25.2573,25.267,25.2282,25.2379,70812.0
2024-05-02 10:35:00,25.99,26.04,25.96,26.02,174589.0,25.2379,25.2864,25.2088,25.267,174589.0
2024-05-02 10:40:00,26.01,26.03,25.9,25.96,215549.0,25.2573,25.2767,25.1505,25.2088,215549.0
2024-05-02 10:45:00,25.96,26.08,25.94,26.08,70438.0,25.2088,25.3253,25.1893,25.3253,70438.0
2024-05-02 10:50:00,26.08,26.09,26.01,26.04,104310.0,25.3253,25.335,25.2573,25.2864,104310.0
2024-05-02 10:55:00,26.03,26.11,26.0,26.1,67088.0,25.2767,25.3544,25.2476,25.3447,67088.0
2024-05-02 11:00:00,26.1,26.16,26.09,26.13,98536.0,25.3447,25.403,25.335,25.3738,98536.0
2024-05-02 11:05:00,26.13,26.17,26.12,26.16,72099.0,25.3738,25.4127,25.3641,25.403,72099.0
2024-05-02 11:10:00,26.15,26.19,26.13,26.17,91803.0,25.3933,25.4321,25.3738,25.4127,91803.0
2024-05-02 11:15:00,26.16,26.18,26.13,26.16,78897.0,25.403,25.4224,25.3738,25.403,78897.0
2024-05-02 11:20:00,26.16,26.21,26.15,26.18,86342.0,25.403,25.4515,25.3933,25.4224,86342.0
2024-05-02 11:25:00,26.18,26.21,26.15,26.17,166678.0,25.4224,25.4515,25.3933,25.4127,166678.0
2024-05-02 11:30:00,26.16,26.17,26.09,26.1,103757.0,25.403,25.4127,25.335,25.3447,103757.0
2024-05-02 11:35:00,26.1,26.16,26.08,26.14,109173.0,25.3447,25.403,25.3253,25.3835,109173.0
2024-05-02 11:40:00,26.14,26.15,26.1,26.1,78255.0,25.3835,25.3933,25.3447,25.3447,78255.0
2024-05-02 11:45:00,26.11,26.13,26.06,26.12,51154.0,25.3544,25.3738,25.3059,25.3641,51154.0
2024-05-02 11:50:00,26.11,26.12,26.09,26.1,48945.0,25.3544,25.3641,25.335,25.3447,48945.0
2024-05-02 11:55:00,26.1,26.11,26.06,26.09,37476.0,25.3447,25.3544,25.3059,25.335,37476.0
2024-05-02 12:00:00,26.09,26.12,26.07,26.12,45454.0,25.335,25.3641,25.3156,25.3641,45454.0
2024-05-02 12:05:00,26.12,26.12,26.08,26.09,39989.0,25.3641,25.3641,25.3253,25.335,39989.0
2024-05-02 12:10:00,26.1,26.12,26.06,26.06,68508.0,25.3447,25.3641,25.3059,25.3059,68508.0
2024-05-02 12:15:00,26.07,26.11,26.06,26.1,74335.0,25.3156,25.3544,25.3059,25.3447,74335.0
2024-05-02 12:20:00,26.1,26.17,26.09,26.17,67526.0,25.3447,25.4127,25.335,25.4127,67526.0
2024-05-02 12:25:00,26.17,26.18,26.14,26.18,69486.0,25.4127,25.4224,25.3835,25.4224,69486.0
2024-05-02 12:30:00,26.17,26.21,26.16,26.19,59640.0,25.4127,25.4515,25.403,25.4321,59640.0
2024-05-02 12:35:00,26.19,26.21,26.16,26.2,50346.0,25.4321,25.4515,25.403,25.4418,50346.0
2024-05-02 12:40:00,26.21,26.21,26.19,26.21,30816.0,25.4515,25.4515,25.4321,25.4515,30816.0
2024-05-02 12:45:00,26.21,26.25,26.19,26.21,57122.0,25.4515,25.4904,25.4321,25.4515,57122.0
2024-05-02 12:50:00,26.21,26.28,26.2,26.26,71382.0,25.4515,25.5195,25.4418,25.5001,71382.0
2024-05-02 12:55:00,26.26,26.27,26.24,26.26,53271.0,25.5001,25.5098,25.4806,25.5001,53271.0
2024-05-02 13:00:00,26.26,26.27,26.23,26.27,73792.0,25.5001,25.5098,25.4709,25.5098,73792.0
2024-05-02 13:05:00,26.27,26.3,26.25,26.3,71650.0,25.5098,25.5389,25.4904,25.5389,71650.0
2024-05-02 13:10:00,26.3,26.31,26.26,26.28,73896.0,25.5389,25.5486,25.5001,25.5195,73896.0
2024-05-02 13:15:00,26.28,26.3,26.27,26.29,63624.0,25.5195,25.5389,25.5098,25.5292,63624.0
2024-05-02 13:20:00,26.29,26.29,26.24,26.28,104739.0,25.5292,25.5292,25.4806,25.5195,104739.0
2024-05-02 13:25:00,26.28,26.31,26.27,26.3,70042.0,25.5195,25.5486,25.5098,25.5389,70042.0
2024-05-02 13:30:00,26.3,26.33,26.27,26.28,70989.0,25.5389,25.568,25.5098,25.5195,70989.0
2024-05-02 13:35:00,26.27,26.28,26.22,26.23,84018.0,25.5098,25.5195,25.4612,25.4709,84018.0
2024-05-02 13:40:00,26.22,26.23,26.2,26.22,49832.0,25.4612,25.4709,25.4418,25.4612,49832.0
2024-05-02 13:45:00,26.22,26.27,26.2,26.27,57589.0,25.4612,25.5098,25.4418,25.5098,57589.0
2024-05-02 13:50:00,26.27,26.31,26.27,26.28,42430.0,25.5098,25.5486,25.5098,25.5195,42430.0
2024-05-02 13:55:00,26.28,26.34,26.27,26.32,54636.0,25.5195,25.5778,25.5098,25.5583,54636.0
2024-05-02 14:00:00,26.33,26.38,26.31,26.36,81017.0,25.568,25.6166,25.5486,25.5972,81017.0
2024-05-02 14:05:00,26.37,26.4,26.35,26.39,65943.0,25.6069,25.636,25.5875,25.6263,65943.0
2024-05-02 14:10:00,26.39,26.42,26.38,26.4,134879.0,25.6263,25.6554,25.6166,25.636,134879.0
2024-05-02 14:15:00,26.39,26.42,26.39,26.41,49478.0,25.6263,25.6554,25.6263,25.6457,49478.0
2024-05-02 14:20:00,26.41,26.42,26.39,26.4,58820.0,25.6457,25.6554,25.6263,25.636,58820.0
2024-05-02 14:25:00,26.39,26.4,26.37,26.39,44409.0,25.6263,25.636,25.6069,25.6263,44409.0
2024-05-02 14:30:00,26.39,26.45,26.38,26.44,51597.0,25.6263,25.6846,25.6166,25.6749,51597.0
2024-05-02 14:35:00,26.44,26.44,26.39,26.42,61616.0,25.6749,25.6749,25.6263,25.6554,61616.0
2024-05-02 14:40:00,26.42,26.43,26.41,26.41,37674.0,25.6554,25.6652,25.6457,25.6457,37674.0
2024-05-02 14:45:00,26.42,26.45,26.4,26.43,58560.0,25.6554,25.6846,25.636,25.6652,58560.0
2024-05-02 14:50:00,26.43,26.46,26.41,26.44,59731.0,25.6652,25.6943,25.6457,25.6749,59731.0
2024-05-02 14:55:00,26.44,26.46,26.41,26.44,55713.0,25.6749,25.6943,25.6457,25.6749,55713.0
2024-05-02 15:00:00,26.45,26.46,26.39,26.4,50595.0,25.6846,25.6943,25.6263,25.636,50595.0
2024-05-02 15:05:00,26.41,26.41,26.38,26.39,52845.0,25.6457,25.6457,25.6166,25.6263,52845.0
2024-05-02 15:10:00,26.39,26.43,26.38,26.39,64543.0,25.6263,25.6652,25.6166,25.6263,64543.0
2024-05-02 15:15:00,26.39,26.41,26.37,26.38,61929.0,25.6263,25.6457,25.6069,25.6166,61929.0
2024-05-02 15:20:00,26.38,26.4,26.36,26.39,99017.0,25.6166,25.636,25.5972,25.6263,99017.0
2024-05-02 15:25:00,26.39,26.4,26.36,26.37,91551.0,25.6263,25.636,25.5972,25.6069,91551.0
2024-05-02 15:30:00,26.37,26.39,26.3,26.3,144417.0,25.6069,25.6263,25.5389,25.5389,144417.0
2024-05-02 15:35:00,26.3,26.33,26.27,26.28,133052.0,25.5389,25.568,25.5098,25.5195,133052.0
2024-05-02 15:40:00,26.28,26.29,26.26,26.28,134739.0,25.5195,25.5292,25.5001,25.5195,134739.0
2024-05-02 15:45:00,26.28,26.38,26.25,26.38,284872.0,25.5195,25.6166,25.4904,25.6166,284872.0
2024-05-02 15:50:00,26.37,26.43,26.33,26.4,578848.0,25.6069,25.6652,25.568,25.636,578848.0
2024-05-02 15:55:00,26.39,26.42,26.32,26.42,1019507.0,25.6263,25.6554,25.5583,25.6554,1019507.0
2024-05-03 09:30:00,26.43,26.55,26.31,26.37,240706.0,25.6652,25.7817,25.5486,25.6069,240706.0
2024-05-03 09:35:00,26.39,26.48,26.37,26.43,97693.0,25.6263,25.7137,25.6069,25.6652,97693.0
2024-05-03 09:40:00,26.42,26.52,26.4,26.5,101263.0,25.6554,25.7525,25.636,25.7331,101263.0
2024-05-03 09:45:00,26.49,26.58,26.42,26.55,146179.0,25.7234,25.8108,25.6554,25.7817,146179.0
2024-05-03 09:50:00,26.56,26.65,26.56,26.6,93093.0,25.7914,25.8788,25.7914,25.8302,93093.0
2024-05-03 09:55:00,26.6,26.69,26.6,26.64,107549.0,25.8302,25.9176,25.8302,25.8691,107549.0
2024-05-03 10:00:00,26.65,26.69,26.56,26.56,182353.0,25.8788,25.9176,25.7914,25.7914,182353.0
2024-05-03 10:05:00,26.56,26.63,26.55,26.6,148992.0,25.7914,25.8594,25.7817,25.8302,148992.0
2024-05-03 10:10:00,26.6,26.65,26.39,26.39,169541.0,25.8302,25.8788,25.6263,25.6263,169541.0
2024-05-03 10:15:00,26.4,26.49,26.4,26.42,52298.0,25.636,25.7234,25.636,25.6554,52298.0
2024-05-03 10:20:00,26.42,26.46,26.4,26.45,133043.0,25.6554,25.6943,25.636,25.6846,133043.0
2024-05-03 10:25:00,26.44,26.46,26.38,26.45,117425.0,25.6749,25.6943,25.6166,25.6846,117425.0
2024-05-03 10:30:00,26.45,26.48,26.33,26.36,139757.0,25.6846,25.7137,25.568,25.5972,139757.0
2024-05-03 10:35:00,26.36,26.37,26.21,26.26,254723.0,25.5972,25.6069,25.4515,25.5001,254723.0
2024-05-03 10:40:00,26.26,26.29,26.22,26.23,81773.0,25.5001,25.5292,25.4612,25.4709,81773.0
2024-05-03 10:45:00,26.23,26.23,26.15,26.16,114702.0,25.4709,25.4709,25.3933,25.403,114702.0
2024-05-03 10:50:00,26.15,26.21,26.11,26.2,84809.0,25.3933,25.4515,25.3544,25.4418,84809.0
2024-05-03 10:55:00,26.2,26.2,26.12,26.15,83429.0,25.4418,25.4418,25.3641,25.3933,83429.0
2024-05-03 11:00:00,26.15,26.21,26.15,26.18,81020.0,25.3933,25.4515,25.3933,25.4224,81020.0
2024-05-03 11:05:00,26.18,26.21,26.11,26.12,74028.0,25.4224,25.4515,25.3544,25.3641,74028.0
2024-05-03 11:10:00,26.12,26.19,26.11,26.19,81744.0,25.3641,25.4321,25.3544,25.4321,81744.0
2024-05-03 11:15:00,26.19,26.23,26.13,26.16,109166.0,25.4321,25.4709,25.3738,25.403,109166.0
2024-05-03 11:20:00,26.16,26.19,26.1,26.12,136381.0,25.403,25.4321,25.3447,25.3641,136381.0
2024-05-03 11:25:00,26.13,26.13,25.94,26.04,354227.0,25.3738,25.3738,25.1893,25.2864,354227.0
2024-05-03 11:30:00,26.04,26.12,26.04,26.09,121397.0,25.2864,25.3641,25.2864,25.335,121397.0
2024-05-03 11:35:00,26.09,26.13,26.07,26.13,80012.0,25.335,25.3738,25.3156,25.3738,80012.0
2024-05-03 11:40:00,26.13,26.14,26.01,26.02,155079.0,25.3738,25.3835,25.2573,25.267,155079.0
2024-05-03 11:45:00,26.02,26.13,26.01,26.11,90196.0,25.267,25.3738,25.2573,25.3544,90196.0
2024-05-03 11:50:00,26.12,26.14,26.07,26.13,67820.0,25.3641,25.3835,25.3156,25.3738,67820.0
2024-05-03 11:55:00,26.14,26.15,26.11,26.14,82103.0,25.3835,25.3933,25.3544,25.3835,82103.0
2024-05-03 12:00:00,26.15,26.2,26.13,26.19,91966.0,25.3933,25.4418,25.3738,25.4321,91966.0
2024-05-03 12:05:00,26.19,26.23,26.15,26.22,169802.0,25.4321,25.4709,25.3933,25.4612,169802.0
2024-05-03 12:10:00,26.23,26.24,26.18,26.19,115729.0,25.4709,25.4806,25.4224,25.4321,115729.0
2024-05-03 12:15:00,26.2,26.24,26.18,26.23,208149.0,25.4418,25.4806,25.4224,25.4709,208149.0
2024-05-03 12:20:00,26.23,26.26,26.2,26.24,74772.0,25.4709,25.5001,25.4418,25.4806,74772.0
2024-05-03 12:25:00,26.24,26.24,26.19,26.2,56348.0,25.4806,25.4806,25.4321,25.4418,56348.0
2024-05-03 12:30:00,26.2,26.25,26.19,26.25,37032.0,25.4418,25.4904,25.4321,25.4904,37032.0
2024-05-03 12:35:00,26.25,26.26,26.21,26.23,75355.0,25.4904,25.5001,25.4515,25.4709,75355.0
2024-05-03 12:40:00,26.23,26.26,26.22,26.23,58274.0,25.4709,25.5001,25.4612,25.4709,58274.0
2024-05-03 12:45:00,26.23,26.27,26.2,26.2,54507.0,25.4709,25.5098,25.4418,25.4418,54507.0
2024-05-03 12:50:00,26.2,26.23,26.15,26.16,170725.0,25.4418,25.4709,25.3933,25.403,170725.0
2024-05-03 12:55:00,26.16,26.18,26.13,26.14,45782.0,25.403,25.4224,25.3738,25.3835,45782.0
2024-05-03 13:00:00,26.14,26.17,26.11,26.15,82715.0,25.3835,25.4127,25.3544,25.3933,82715.0
2024-05-03 13:05:00,26.15,26.17,26.12,26.13,31489.0,25.3933,25.4127,25.3641,25.3738,31489.0
2024-05-03 13:10:00,26.13,26.13,26.05,26.07,75769.0,25.3738,25.3738,25.2961,25.3156,75769.0
2024-05-03 13:15:00,26.09,26.13,26.08,26.12,34162.0,25.335,25.3738,25.3253,25.3641,34162.0
2024-05-03 13:20:00,26.11,26.13,26.1,26.11,45369.0,25.3544,25.3738,25.3447,25.3544,45369.0
2024-05-03 13:25:00,26.11,26.13,26.1,26.11,52228.0,25.3544,25.3738,25.3447,25.3544,52228.0
2024-05-03 13:30:00,26.1,26.1,26.02,26.09,135100.0,25.3447,25.3447,25.267,25.335,135100.0
2024-05-03 13:35:00,26.1,26.12,26.07,26.12,43320.0,25.3447,25.3641,25.3156,25.3641,43320.0
2024-05-03 13:40:00,26.12,26.16,26.11,26.14,43714.0,25.3641,25.403,25.3544,25.3835,43714.0
2024-05-03 13:45:00,26.14,26.2,26.12,26.18,57204.0,25.3835,25.4418,25.3641,25.4224,57204.0
2024-05-03 13:50:00,26.18,26.2,26.16,26.19,37908.0,25.4224,25.4418,25.403,25.4321,37908.0
2024-05-03 13:55:00,26.19,26.21,26.17,26.2,61152.0,25.4321,25.4515,25.4127,25.4418,61152.0
2024-05-03 14:00:00,26.2,26.22,26.18,26.2,46770.0,25.4418,25.4612,25.4224,25.4418,46770.0
2024-05-03 14:05:00,26.2,26.23,26.17,26.23,85816.0,25.4418,25.4709,25.4127,25.4709,85816.0
2024-05-03 14:10:00,26.23,26.24,26.21,26.24,51377.0,25.4709,25.4806,25.4515,25.4806,51377.0
2024-05-03 14:15:00,26.23,26.26,26.21,26.23,132426.0,25.4709,25.5001,25.4515,25.4709,132426.0
2024-05-03 14:20:00,26.24,26.25,26.23,26.24,42553.0,25.4806,25.4904,25.4709,25.4806,42553.0
2024-05-03 14:25:00,26.24,26.27,26.21,26.22,91075.0,25.4806,25.5098,25.4515,25.4612,91075.0
2024-05-03 14:30:00,26.23,26.29,26.21,26.26,51082.0,25.4709,25.5292,25.4515,25.5001,51082.0
2024-05-03 14:35:00,26.26,26.28,26.21,26.23,68093.0,25.5001,25.5195,25.4515,25.4709,68093.0
2024-05-03 14:40:00,26.22,26.22,26.18,26.19,51307.0,25.4612,25.4612,25.4224,25.4321,51307.0
2024-05-03 14:45:00,26.2,26.21,26.16,26.2,76438.0,25.4418,25.4515,25.403,25.4418,76438.0
2024-05-03 14:50:00,26.2,26.22,26.17,26.22,88177.0,25.4418,25.4612,25.4127,25.4612,88177.0
2024-05-03 14:55:00,26.22,26.22,26.17,26.21,100213.0,25.4612,25.4612,25.4127,25.4515,100213.0
2024-05-03 15:00:00,26.2,26.21,26.18,26.21,65934.0,25.4418,25.4515,25.4224,25.4515,65934.0
2024-05-03 15:05:00,26.21,26.22,26.17,26.2,59174.0,25.4515,25.4612,25.4127,25.4418,59174.0
2024-05-03 15:10:00,26.2,26.2,26.15,26.17,74466.0,25.4418,25.4418,25.3933,25.4127,74466.0
2024-05-03 15:15:00,26.17,26.18,26.15,26.15,75059.0,25.4127,25.4224,25.3933,25.3933,75059.0
2024-05-03 15:20:00,26.15,26.16,26.14,26.14,45534.0,25.3933,25.403,25.3835,25.3835,45534.0
2024-05-03 15:25:00,26.15,26.18,26.13,26.18,103154.0,25.3933,25.4224,25.3738,25.4224,103154.0
2024-05-03 15:30:00,26.18,26.2,26.16,26.19,110948.0,25.4224,25.4418,25.403,25.4321,110948.0
2024-05-03 15:35:00,26.19,26.21,26.17,26.21,107614.0,25.4321,25.4515,25.4127,25.4515,107614.0
2024-05-03 15:40:00,26.21,26.23,26.19,26.23,168207.0,25.4515,25.4709,25.4321,25.4709,168207.0
2024-05-03 15:45:00,26.23,26.24,26.18,26.18,149902.0,25.4709,25.4806,25.4224,25.4224,149902.0
2024-05-03 15:50:00,26.18,26.19,26.14,26.18,292330.0,25.4224,25.4321,25.3835,25.4224,292330.0
2024-05-03 15:55:00,26.18,26.18,26.13,26.14,869437.0,25.4224,25.4224,25.3738,25.3835,869437.0
2024-05-06 09:30:00,26.25,26.38,26.25,26.3,123110.0,25.4904,25.6166,25.4904,25.5389,123110.0
2024-05-06 09:35:00,26.3,26.39,26.22,26.38,113217.0,25.5389,25.6263,25.4612,25.6166,113217.0
2024-05-06 09:40:00,26.38,26.43,26.36,26.43,66715.0,25.6166,25.6652,25.5972,25.6652,66715.0
2024-05-06 09:45:00,26.42,26.43,26.34,26.41,195112.0,25.6554,25.6652,25.5778,25.6457,195112.0
2024-05-06 09:50:00,26.4,26.52,26.4,26.51,70102.0,25.636,25.7525,25.636,25.7428,70102.0
2024-05-06 09:55:00,26.52,26.54,26.44,26.47,50173.0,25.7525,25.772,25.6749,25.704,50173.0
2024-05-06 10:00:00,26.48,26.48,26.42,26.43,31186.0,25.7137,25.7137,25.6554,25.6652,31186.0
2024-05-06 10:05:00,26.43,26.5,26.42,26.5,42693.0,25.6652,25.7331,25.6554,25.7331,42693.0
2024-05-06 10:10:00,26.5,26.51,26.44,26.49,55981.0,25.7331,25.7428,25.6749,25.7234,55981.0
2024-05-06 10:15:00,26.49,26.54,26.48,26.54,41616.0,25.7234,25.772,25.7137,25.772,41616.0
2024-05-06 10:20:00,26.54,26.55,26.5,26.54,34677.0,25.772,25.7817,25.7331,25.772,34677.0
2024-05-06 10:25:00,26.54,26.72,26.54,26.69,162093.0,25.772,25.9468,25.772,25.9176,162093.0
2024-05-06 10:30:00,26.7,26.74,26.67,26.73,105714.0,25.9273,25.9662,25.8982,25.9565,105714.0
2024-05-06 10:35:00,26.73,26.85,26.72,26.85,137550.0,25.9565,26.073,25.9468,26.073,137550.0
2024-05-06 10:40:00,26.85,26.9,26.78,26.89,126515.0,26.073,26.1216,26.005,26.1118,126515.0
2024-05-06 10:45:00,26.89,26.99,26.89,26.94,117891.0,26.1118,26.2089,26.1118,26.1604,117891.0
2024-05-06 10:50:00,26.94,27.04,26.92,27.03,317566.0,26.1604,26.2575,26.141,26.2478,317566.0
2024-05-06 10:55:00,27.04,27.11,26.99,27.03,211121.0,26.2575,26.3255,26.2089,26.2478,211121.0
2024-05-06 11:00:00,27.03,27.05,26.96,27.0,71266.0,26.2478,26.2672,26.1798,26.2187,71266.0
2024-05-06 11:05:00,27.0,27.14,26.95,27.13,108869.0,26.2187,26.3546,26.1701,26.3449,108869.0
2024-05-06 11:10:00,27.14,27.14,27.03,27.05,114784.0,26.3546,26.3546,26.2478,26.2672,114784.0
2024-05-06 11:15:00,27.05,27.12,26.99,27.04,172171.0,26.2672,26.3352,26.2089,26.2575,172171.0
2024-05-06 11:20:00,27.05,27.12,27.04,27.09,91642.0,26.2672,26.3352,26.2575,26.3061,91642.0
2024-05-06 11:25:00,27.09,27.15,27.07,27.14,55289.0,26.3061,26.3643,26.2866,26.3546,55289.0
2024-05-06 11:30:00,27.14,27.16,27.09,27.14,81339.0,26.3546,26.374,26.3061,26.3546,81339.0
2024-05-06 11:35:00,27.14,27.22,27.12,27.2,73847.0,26.3546,26.4323,26.3352,26.4129,73847.0
2024-05-06 11:40:00,27.21,27.24,27.16,27.19,69549.0,26.4226,26.4517,26.374,26.4032,69549.0
2024-05-06 11:45:00,27.2,27.2,27.16,27.19,42176.0,26.4129,26.4129,26.374,26.4032,42176.0
2024-05-06 11:50:00,27.19,27.21,27.15,27.2,49350.0,26.4032,26.4226,26.3643,26.4129,49350.0
2024-05-06 11:55:00,27.2,27.2,27.17,27.2,37038.0,26.4129,26.4129,26.3837,26.4129,37038.0
2024-05-06 12:00:00,27.2,27.21,27.15,27.17,40652.0,26.4129,26.4226,26.3643,26.3837,40652.0
2024-05-06 12:05:00,27.18,27.21,27.17,27.18,44034.0,26.3934,26.4226,26.3837,26.3934,44034.0
2024-05-06 12:10:00,27.17,27.18,27.14,27.16,35376.0,26.3837,26.3934,26.3546,26.374,35376.0
2024-05-06 12:15:00,27.16,27.21,27.14,27.17,56530.0,26.374,26.4226,26.3546,26.3837,56530.0
2024-05-06 12:20:00,27.17,27.23,27.14,27.23,80504.0,26.3837,26.442,26.3546,26.442,80504.0
2024-05-06 12:25:00,27.23,27.32,27.19,27.26,132069.0,26.442,26.5294,26.4032,26.4711,132069.0
2024-05-06 12:30:00,27.26,27.29,27.24,27.25,38440.0,26.4711,26.5003,26.4517,26.4614,38440.0
2024-05-06 12:35:00,27.25,27.28,27.24,27.28,40741.0,26.4614,26.4906,26.4517,26.4906,40741.0
2024-05-06 12:40:00,27.28,27.36,27.28,27.35,113583.0,26.4906,26.5682,26.4906,26.5585,113583.0
2024-05-06 12:45:00,27.36,27.37,27.26,27.29,152865.0,26.5682,26.5779,26.4711,26.5003,152865.0
2024-05-06 12:50:00,27.29,27.39,27.28,27.39,90230.0,26.5003,26.5974,26.4906,26.5974,90230.0
2024-05-06 12:55:00,27.39,27.4,27.34,27.38,69144.0,26.5974,26.6071,26.5488,26.5877,69144.0
2024-05-06 13:00:00,27.38,27.46,27.38,27.46,57138.0,26.5877,26.6653,26.5877,26.6653,57138.0
2024-05-06 13:05:00,27.46,27.47,27.4,27.42,101111.0,26.6653,26.6751,26.6071,26.6265,101111.0
2024-05-06 13:10:00,27.42,27.46,27.41,27.44,53193.0,26.6265,26.6653,26.6168,26.6459,53193.0
2024-05-06 13:15:00,27.45,27.47,27.41,27.45,55414.0,26.6556,26.6751,26.6168,26.6556,55414.0
2024-05-06 13:20:00,27.46,27.5,27.45,27.49,78886.0,26.6653,26.7042,26.6556,26.6945,78886.0
2024-05-06 13:25:00,27.48,27.49,27.42,27.49,82055.0,26.6848,26.6945,26.6265,26.6945,82055.0
2024-05-06 13:30:00,27.49,27.54,27.48,27.52,125936.0,26.6945,26.743,26.6848,26.7236,125936.0
2024-05-06 13:35:00,27.51,27.52,27.42,27.43,75331.0,26.7139,26.7236,26.6265,26.6362,75331.0
2024-05-06 13:40:00,27.42,27.48,27.42,27.46,63876.0,26.6265,26.6848,26.6265,26.6653,63876.0
2024-05-06 13:45:00,27.46,27.52,27.43,27.5,76272.0,26.6653,26.7236,26.6362,26.7042,76272.0
2024-05-06 13:50:00,27.5,27.51,27.46,27.48,46481.0,26.7042,26.7139,26.6653,26.6848,46481.0
2024-05-06 13:55:00,27.48,27.51,27.46,27.5,61184.0,26.6848,26.7139,26.6653,26.7042,61184.0
2024-05-06 14:00:00,27.5,27.54,27.49,27.53,76264.0,26.7042,26.743,26.6945,26.7333,76264.0
2024-05-06 14:05:00,27.52,27.54,27.49,27.53,52482.0,26.7236,26.743,26.6945,26.7333,52482.0
2024-05-06 14:10:00,27.53,27.58,27.52,27.57,75277.0,26.7333,26.7819,26.7236,26.7722,75277.0
2024-05-06 14:15:00,27.57,27.58,27.51,27.52,60947.0,26.7722,26.7819,26.7139,26.7236,60947.0
2024-05-06 14:20:00,27.52,27.55,27.49,27.51,88833.0,26.7236,26.7527,26.6945,26.7139,88833.0
2024-05-06 14:25:00,27.51,27.52,27.45,27.5,65193.0,26.7139,26.7236,26.6556,26.7042,65193.0
2024-05-06 14:30:00,27.5,27.54,27.49,27.51,56364.0,26.7042,26.743,26.6945,26.7139,56364.0
2024-05-06 14:35:00,27.51,27.51,27.46,27.47,62171.0,26.7139,26.7139,26.6653,26.6751,62171.0
2024-05-06 14:40:00,27.48,27.5,27.46,27.48,231322.0,26.6848,26.7042,26.6653,26.6848,231322.0
2024-05-06 14:45:00,27.47,27.51,27.44,27.49,70871.0,26.6751,26.7139,26.6459,26.6945,70871.0
2024-05-06 14:50:00,27.5,27.55,27.49,27.55,35054.0,26.7042,26.7527,26.6945,26.7527,35054.0
2024-05-06 14:55:00,27.55,27.55,27.52,27.53,48298.0,26.7527,26.7527,26.7236,26.7333,48298.0
2024-05-06 15:00:00,27.53,27.54,27.47,27.52,100809.0,26.7333,26.743,26.6751,26.7236,100809.0
2024-05-06 15:05:00,27.53,27.58,27.49,27.51,113504.0,26.7333,26.7819,26.6945,26.7139,113504.0
2024-05-06 15:10:00,27.5,27.51,27.42,27.43,69558.0,26.7042,26.7139,26.6265,26.6362,69558.0
2024-05-06 15:15:00,27.43,27.45,27.37,27.45,103385.0,26.6362,26.6556,26.5779,26.6556,103385.0
2024-05-06 15:20:00,27.45,27.49,27.43,27.47,58618.0,26.6556,26.6945,26.6362,26.6751,58618.0
2024-05-06 15:25:00,27.47,27.51,27.45,27.49,75668.0,26.6751,26.7139,26.6556,26.6945,75668.0
2024-05-06 15:30:00,27.5,27.53,27.49,27.49,133958.0,26.7042,26.7333,26.6945,26.6945,133958.0
2024-05-06 15:35:00,27.49,27.51,27.44,27.46,143655.0,26.6945,26.7139,26.6459,26.6653,143655.0
2024-05-06 15:40:00,27.46,27.47,27.42,27.46,198902.0,26.6653,26.6751,26.6265,26.6653,198902.0
2024-05-06 15:45:00,27.46,27.49,27.44,27.46,208637.0,26.6653,26.6945,26.6459,26.6653,208637.0
2024-05-06 15:50:00,27.46,27.49,27.41,27.45,603405.0,26.6653,26.6945,26.6168,26.6556,603405.0
2024-05-06 15:55:00,27.45,27.46,27.39,27.42,1032084.0,26.6556,26.6653,26.5974,26.6265,1032084.0
2024-05-07 09:30:00,27.15,27.29,27.03,27.2,204140.0,26.3643,26.5003,26.2478,26.4129,204140.0
2024-05-07 09:35:00,27.21,27.24,27.14,27.19,105862.0,26.4226,26.4517,26.3546,26.4032,105862.0
2024-05-07 09:40:00,27.2,27.29,27.15,27.24,53540.0,26.4129,26.5003,26.3643,26.4517,53540.0
2024-05-07 09:45:00,27.24,27.28,27.19,27.2,46689.0,26.4517,26.4906,26.4032,26.4129,46689.0
2024-05-07 09:50:00,27.21,27.32,27.21,27.28,48017.0,26.4226,26.5294,26.4226,26.4906,48017.0
2024-05-07 09:55:00,27.28,27.33,27.26,27.3,78063.0,26.4906,26.5391,26.4711,26.51,78063.0
2024-05-07 10:00:00,27.29,27.29,27.23,27.28,114018.0,26.5003,26.5003,26.442,26.4906,114018.0
2024-05-07 10:05:00,27.29,27.32,27.27,27.29,78057.0,26.5003,26.5294,26.4808,26.5003,78057.0
2024-05-07 10:10:00,27.3,27.32,27.27,27.28,52022.0,26.51,26.5294,26.4808,26.4906,52022.0
2024-05-07 10:15:00,27.28,27.3,27.2,27.26,78286.0,26.4906,26.51,26.4129,26.4711,78286.0
2024-05-07 10:20:00,27.26,27.26,27.19,27.21,107581.0,26.4711,26.4711,26.4032,26.4226,107581.0
2024-05-07 10:25:00,27.21,27.23,27.15,27.15,70935.0,26.4226,26.442,26.3643,26.3643,70935.0
2024-05-07 10:30:00,27.15,27.19,27.13,27.16,33940.0,26.3643,26.4032,26.3449,26.374,33940.0
2024-05-07 10:35:00,27.15,27.17,27.1,27.12,32525.0,26.3643,26.3837,26.3158,26.3352,32525.0
2024-05-07 10:40:00,27.12,27.13,27.06,27.06,30929.0,26.3352,26.3449,26.2769,26.2769,30929.0
2024-05-07 10:45:00,27.05,27.06,27.02,27.05,54423.0,26.2672,26.2769,26.2381,26.2672,54423.0
2024-05-07 10:50:00,27.05,27.13,27.04,27.1,90384.0,26.2672,26.3449,26.2575,26.3158,90384.0
2024-05-07 10:55:00,27.1,27.13,27.06,27.08,90179.0,26.3158,26.3449,26.2769,26.2963,90179.0
2024-05-07 11:00:00,27.08,27.13,27.07,27.1,46199.0,26.2963,26.3449,26.2866,26.3158,46199.0
2024-05-07 11:05:00,27.11,27.13,27.07,27.1,129529.0,26.3255,26.3449,26.2866,26.3158,129529.0
2024-05-07 11:10:00,27.1,27.14,27.09,27.1,51181.0,26.3158,26.3546,26.3061,26.3158,51181.0
2024-05-07 11:15:00,27.1,27.13,26.99,27.05,162046.0,26.3158,26.3449,26.2089,26.2672,162046.0
2024-05-07 11:20:00,27.05,27.05,27.0,27.01,35418.0,26.2672,26.2672,26.2187,26.2284,35418.0
2024-05-07 11:25:00,27.01,27.02,26.95,26.96,65717.0,26.2284,26.2381,26.1701,26.1798,65717.0
2024-05-07 11:30:00,26.96,26.98,26.9,26.98,52806.0,26.1798,26.1992,26.1216,26.1992,52806.0
2024-05-07 11:35:00,26.98,26.98,26.92,26.92,15529.0,26.1992,26.1992,26.141,26.141,15529.0
2024-05-07 11:40:00,26.92,26.93,26.87,26.89,116479.0,26.141,26.1507,26.0924,26.1118,116479.0
2024-05-07 11:45:00,26.89,26.95,26.87,26.95,46219.0,26.1118,26.1701,26.0924,26.1701,46219.0
2024-05-07 11:50:00,26.95,26.96,26.9,26.94,51189.0,26.1701,26.1798,26.1216,26.1604,51189.0
2024-05-07 11:55:00,26.94,26.94,26.89,26.93,58340.0,26.1604,26.1604,26.1118,26.1507,58340.0
2024-05-07 12:00:00,26.93,26.93,26.88,26.88,25081.0,26.1507,26.1507,26.1021,26.1021,25081.0
2024-05-07 12:05:00,26.89,26.98,26.88,26.97,29397.0,26.1118,26.1992,26.1021,26.1895,29397.0
2024-05-07 12:10:00,26.98,26.99,26.96,26.97,25985.0,26.1992,26.2089,26.1798,26.1895,25985.0
2024-05-07 12:15:00,26.96,26.98,26.94,26.95,38754.0,26.1798,26.1992,26.1604,26.1701,38754.0
2024-05-07 12:20:00,26.95,26.96,26.92,26.96,64296.0,26.1701,26.1798,26.141,26.1798,64296.0
2024-05-07 12:25:00,26.96,26.96,26.92,26.95,50596.0,26.1798,26.1798,26.141,26.1701,50596.0
2024-05-07 12:30:00,26.95,26.95,26.91,26.94,81313.0,26.1701,26.1701,26.1313,26.1604,81313.0
2024-05-07 12:35:00,26.94,26.99,26.9,26.96,105127.0,26.1604,26.2089,26.1216,26.1798,105127.0
2024-05-07 12:40:00,26.96,26.99,26.95,26.96,42030.0,26.1798,26.2089,26.1701,26.1798,42030.0
2024-05-07 12:45:00,26.96,27.0,26.95,26.97,144519.0,26.1798,26.2187,26.1701,26.1895,144519.0
2024-05-07 12:50:00,26.97,26.99,26.88,26.91,108640.0,26.1895,26.2089,26.1021,26.1313,108640.0
2024-05-07 12:55:00,26.9,26.91,26.88,26.91,30846.0,26.1216,26.1313,26.1021,26.1313,30846.0
2024-05-07 13:00:00,26.9,26.94,26.89,26.93,58660.0,26.1216,26.1604,26.1118,26.1507,58660.0
2024-05-07 13:05:00,26.93,26.97,26.93,26.97,14419.0,26.1507,26.1895,26.1507,26.1895,14419.0
2024-05-07 13:10:00,26.96,26.97,26.95,26.96,21499.0,26.1798,26.1895,26.1701,26.1798,21499.0
2024-05-07 13:15:00,26.96,27.0,26.95,27.0,27129.0,26.1798,26.2187,26.1701,26.2187,27129.0
2024-05-07 13:20:00,27.0,27.01,26.95,26.97,50960.0,26.2187,26.2284,26.1701,26.1895,50960.0
2024-05-07 13:25:00,26.97,26.98,26.96,26.98,48270.0,26.1895,26.1992,26.1798,26.1992,48270.0
2024-05-07 13:30:00,26.98,27.01,26.97,26.98,57613.0,26.1992,26.2284,26.1895,26.1992,57613.0
2024-05-07 13:35:00,26.98,27.02,26.98,27.01,45054.0,26.1992,26.2381,26.1992,26.2284,45054.0
2024-05-07 13:40:00,27.01,27.01,26.99,27.01,22999.0,26.2284,26.2284,26.2089,26.2284,22999.0
2024-05-07 13:45:00,27.01,27.01,26.95,26.95,54704.0,26.2284,26.2284,26.1701,26.1701,54704.0
2024-05-07 13:50:00,26.95,26.99,26.94,26.97,57830.0,26.1701,26.2089,26.1604,26.1895,57830.0
2024-05-07 13:55:00,26.98,27.01,26.95,26.96,79815.0,26.1992,26.2284,26.1701,26.1798,79815.0
2024-05-07 14:00:00,26.96,27.02,26.96,27.01,32535.0,26.1798,26.2381,26.1798,26.2284,32535.0
2024-05-07 14:05:00,27.02,27.02,26.95,26.96,20274.0,26.2381,26.2381,26.1701,26.1798,20274.0
2024-05-07 14:10:00,26.96,26.97,26.94,26.95,19431.0,26.1798,26.1895,26.1604,26.1701,19431.0
2024-05-07 14:15:00,26.94,26.96,26.92,26.96,69029.0,26.1604,26.1798,26.141,26.1798,69029.0
2024-05-07 14:20:00,26.96,27.02,26.96,27.01,30638.0,26.1798,26.2381,26.1798,26.2284,30638.0
2024-05-07 14:25:00,27.01,27.03,27.0,27.02,30745.0,26.2284,26.2478,26.2187,26.2381,30745.0
2024-05-07 14:30:00,27.03,27.05,26.99,27.0,148573.0,26.2478,26.2672,26.2089,26.2187,148573.0
2024-05-07 14:35:00,27.01,27.05,27.0,27.05,71806.0,26.2284,26.2672,26.2187,26.2672,71806.0
2024-05-07 14:40:00,27.05,27.09,27.04,27.08,74508.0,26.2672,26.3061,26.2575,26.2963,74508.0
2024-05-07 14:45:00,27.08,27.1,27.08,27.08,59995.0,26.2963,26.3158,26.2963,26.2963,59995.0
2024-05-07 14:50:00,27.08,27.09,27.05,27.09,142333.0,26.2963,26.3061,26.2672,26.3061,142333.0
2024-05-07 14:55:00,27.09,27.11,27.09,27.11,51687.0,26.3061,26.3255,26.3061,26.3255,51687.0
2024-05-07 15:00:00,27.11,27.16,27.08,27.14,150834.0,26.3255,26.374,26.2963,26.3546,150834.0
2024-05-07 15:05:00,27.15,27.15,27.11,27.13,44297.0,26.3643,26.3643,26.3255,26.3449,44297.0
2024-05-07 15:10:00,27.13,27.13,27.09,27.09,34375.0,26.3449,26.3449,26.3061,26.3061,34375.0
2024-05-07 15:15:00,27.1,27.1,26.98,27.03,103098.0,26.3158,26.3158,26.1992,26.2478,103098.0
2024-05-07 15:20:00,27.03,27.07,27.02,27.03,39268.0,26.2478,26.2866,26.2381,26.2478,39268.0
2024-05-07 15:25:00,27.03,27.08,27.02,27.07,72353.0,26.2478,26.2963,26.2381,26.2866,72353.0
2024-05-07 15:30:00,27.07,27.09,27.02,27.04,80642.0,26.2866,26.3061,26.2381,26.2575,80642.0
2024-05-07 15:35:00,27.04,27.08,27.03,27.07,85368.0,26.2575,26.2963,26.2478,26.2866,85368.0
2024-05-07 15:40:00,27.07,27.07,27.03,27.07,79280.0,26.2866,26.2866,26.2478,26.2866,79280.0
2024-05-07 15:45:00,27.07,27.09,27.04,27.07,117871.0,26.2866,26.3061,26.2575,26.2866,117871.0
2024-05-07 15:50:00,27.06,27.08,27.03,27.04,324520.0,26.2769,26.2963,26.2478,26.2575,324520.0
2024-05-07 15:55:00,27.04,27.04,27.0,27.0,692183.0,26.2575,26.2575,26.2187,26.2187,692183.0
2024-05-08 09:30:00,26.88,27.04,26.86,26.96,99008.0,26.1021,26.2575,26.0827,26.1798,99008.0
2024-05-08 09:35:00,26.96,27.09,26.91,27.09,55346.0,26.1798,26.3061,26.1313,26.3061,55346.0
2024-05-08 09:40:00,27.09,27.09,27.0,27.01,33094.0,26.3061,26.3061,26.2187,26.2284,33094.0
2024-05-08 09:45:00,27.01,27.12,27.0,27.1,105800.0,26.2284,26.3352,26.2187,26.3158,105800.0
2024-05-08 09:50:00,27.1,27.13,27.06,27.11,50556.0,26.3158,26.3449,26.2769,26.3255,50556.0
2024-05-08 09:55:00,27.1,27.13,27.09,27.12,99369.0,26.3158,26.3449,26.3061,26.3352,99369.0
2024-05-08 10:00:00,27.12,27.2,27.12,27.19,146606.0,26.3352,26.4129,26.3352,26.4032,146606.0
2024-05-08 10:05:00,27.18,27.24,27.15,27.23,110489.0,26.3934,26.4517,26.3643,26.442,110489.0
2024-05-08 10:10:00,27.23,27.29,27.22,27.23,68537.0,26.442,26.5003,26.4323,26.442,68537.0
2024-05-08 10:15:00,27.23,27.28,27.21,27.21,50519.0,26.442,26.4906,26.4226,26.4226,50519.0
2024-05-08 10:20:00,27.21,27.23,27.18,27.19,31000.0,26.4226,26.442,26.3934,26.4032,31000.0
2024-05-08 10:25:00,27.2,27.23,27.18,27.21,33551.0,26.4129,26.442,26.3934,26.4226,33551.0
2024-05-08 10:30:00,27.21,27.21,27.16,27.2,38156.0,26.4226,26.4226,26.374,26.4129,38156.0
2024-05-08 10:35:00,27.2,27.23,27.17,27.23,54506.0,26.4129,26.442,26.3837,26.442,54506.0
2024-05-08 10:40:00,27.24,27.26,27.2,27.25,67961.0,26.4517,26.4711,26.4129,26.4614,67961.0
2024-05-08 10:45:00,27.25,27.26,27.21,27.24,29785.0,26.4614,26.4711,26.4226,26.4517,29785.0
2024-05-08 10:50:00,27.23,27.24,27.2,27.21,102774.0,26.442,26.4517,26.4129,26.4226,102774.0
2024-05-08 10:55:00,27.21,27.24,27.2,27.21,49644.0,26.4226,26.4517,26.4129,26.4226,49644.0
2024-05-08 11:00:00,27.21,27.24,27.15,27.16,88843.0,26.4226,26.4517,26.3643,26.374,88843.0
2024-05-08 11:05:00,27.16,27.19,27.14,27.14,90120.0,26.374,26.4032,26.3546,26.3546,90120.0
2024-05-08 11:10:00,27.13,27.18,27.12,27.16,71851.0,26.3449,26.3934,26.3352,26.374,71851.0
2024-05-08 11:15:00,27.15,27.18,27.13,27.14,107875.0,26.3643,26.3934,26.3449,26.3546,107875.0
2024-05-08 11:20:00,27.14,27.14,27.1,27.11,46881.0,26.3546,26.3546,26.3158,26.3255,46881.0
2024-05-08 11:25:00,27.11,27.13,27.08,27.09,27476.0,26.3255,26.3449,26.2963,26.3061,27476.0
2024-05-08 11:30:00,27.08,27.18,27.07,27.18,63494.0,26.2963,26.3934,26.2866,26.3934,63494.0
2024-05-08 11:35:00,27.18,27.18,27.15,27.18,40207.0,26.3934,26.3934,26.3643,26.3934,40207.0
2024-05-08 11:40:00,27.18,27.2,27.15,27.16,47998.0,26.3934,26.4129,26.3643,26.374,47998.0
2024-05-08 11:45:00,27.16,27.2,27.15,27.2,25408.0,26.374,26.4129,26.3643,26.4129,25408.0
2024-05-08 11:50:00,27.19,27.2,27.14,27.14,48427.0,26.4032,26.4129,26.3546,26.3546,48427.0
2024-05-08 11:55:00,27.14,27.16,27.12,27.13,41056.0,26.3546,26.374,26.3352,26.3449,41056.0
2024-05-08 12:00:00,27.13,27.15,27.12,27.14,29275.0,26.3449,26.3643,26.3352,26.3546,29275.0
2024-05-08 12:05:00,27.13,27.16,27.11,27.13,51330.0,26.3449,26.374,26.3255,26.3449,51330.0
2024-05-08 12:10:00,27.13,27.13,27.08,27.09,28681.0,26.3449,26.3449,26.2963,26.3061,28681.0
2024-05-08 12:15:00,27.1,27.1,27.07,27.08,37194.0,26.3158,26.3158,26.2866,26.2963,37194.0
2024-05-08 12:20:00,27.08,27.09,27.07,27.08,30078.0,26.2963,26.3061,26.2866,26.2963,30078.0
2024-05-08 12:25:00,27.08,27.12,27.07,27.09,36338.0,26.2963,26.3352,26.2866,26.3061,36338.0
2024-05-08 12:30:00,27.09,27.1,27.07,27.09,15845.0,26.3061,26.3158,26.2866,26.3061,15845.0
2024-05-08 12:35:00,27.08,27.09,27.03,27.07,35998.0,26.2963,26.3061,26.2478,26.2866,35998.0
2024-05-08 12:40:00,27.07,27.11,27.06,27.11,28868.0,26.2866,26.3255,26.2769,26.3255,28868.0
2024-05-08 12:45:00,27.1,27.12,27.09,27.11,39688.0,26.3158,26.3352,26.3061,26.3255,39688.0
2024-05-08 12:50:00,27.11,27.12,27.1,27.11,13284.0,26.3255,26.3352,26.3158,26.3255,13284.0
2024-05-08 12:55:00,27.11,27.13,27.08,27.09,36885.0,26.3255,26.3449,26.2963,26.3061,36885.0
2024-05-08 13:00:00,27.09,27.1,27.05,27.09,27193.0,26.3061,26.3158,26.2672,26.3061,27193.0
2024-05-08 13:05:00,27.09,27.1,27.05,27.05,28502.0,26.3061,26.3158,26.2672,26.2672,28502.0
2024-05-08 13:10:00,27.05,27.13,27.04,27.12,47413.0,26.2672,26.3449,26.2575,26.3352,47413.0
2024-05-08 13:15:00,27.12,27.12,27.09,27.1,24810.0,26.3352,26.3352,26.3061,26.3158,24810.0
2024-05-08 13:20:00,27.08,27.12,27.08,27.11,44691.0,26.2963,26.3352,26.2963,26.3255,44691.0
2024-05-08 13:25:00,27.11,27.15,27.1,27.13,61789.0,26.3255,26.3643,26.3158,26.3449,61789.0
2024-05-08 13:30:00,27.13,27.17,27.12,27.16,42764.0,26.3449,26.3837,26.3352,26.374,42764.0
2024-05-08 13:35:00,27.16,27.16,27.13,27.14,50628.0,26.374,26.374,26.3449,26.3546,50628.0
2024-05-08 13:40:00,27.14,27.19,27.13,27.18,43402.0,26.3546,26.4032,26.3449,26.3934,43402.0
2024-05-08 13:45:00,27.19,27.2,27.15,27.18,32658.0,26.4032,26.4129,26.3643,26.3934,32658.0
2024-05-08 13:50:00,27.18,27.19,27.15,27.18,36748.0,26.3934,26.4032,26.3643,26.3934,36748.0
2024-05-08 13:55:00,27.18,27.22,27.17,27.21,19369.0,26.3934,26.4323,26.3837,26.4226,19369.0
2024-05-08 14:00:00,27.21,27.25,27.21,27.24,45102.0,26.4226,26.4614,26.4226,26.4517,45102.0
2024-05-08 14:05:00,27.25,27.25,27.2,27.21,49686.0,26.4614,26.4614,26.4129,26.4226,49686.0
2024-05-08 14:10:00,27.22,27.24,27.21,27.23,41252.0,26.4323,26.4517,26.4226,26.442,41252.0
2024-05-08 14:15:00,27.23,27.25,27.21,27.22,26760.0,26.442,26.4614,26.4226,26.4323,26760.0
2024-05-08 14:20:00,27.21,27.26,27.21,27.24,77648.0,26.4226,26.4711,26.4226,26.4517,77648.0
2024-05-08 14:25:00,27.24,27.26,27.23,27.26,15023.0,26.4517,26.4711,26.442,26.4711,15023.0
2024-05-08 14:30:00,27.26,27.27,27.23,27.25,39278.0,26.4711,26.4808,26.442,26.4614,39278.0
2024-05-08 14:35:00,27.25,27.25,27.21,27.24,48722.0,26.4614,26.4614,26.4226,26.4517,48722.0
2024-05-08 14:40:00,27.24,27.25,27.23,27.23,28304.0,26.4517,26.4614,26.442,26.442,28304.0
2024-05-08 14:45:00,27.24,27.24,27.2,27.21,41917.0,26.4517,26.4517,26.4129,26.4226,41917.0
2024-05-08 14:50:00,27.2,27.22,27.19,27.21,46897.0,26.4129,26.4323,26.4032,26.4226,46897.0
2024-05-08 14:55:00,27.21,27.21,27.16,27.16,30826.0,26.4226,26.4226,26.374,26.374,30826.0
2024-05-08 15:00:00,27.17,27.21,27.16,27.21,41653.0,26.3837,26.4226,26.374,26.4226,41653.0
2024-05-08 15:05:00,27.21,27.22,27.19,27.21,43945.0,26.4226,26.4323,26.4032,26.4226,43945.0
2024-05-08 15:10:00,27.21,27.22,27.2,27.21,27920.0,26.4226,26.4323,26.4129,26.4226,27920.0
2024-05-08 15:15:00,27.21,27.24,27.2,27.23,55137.0,26.4226,26.4517,26.4129,26.442,55137.0
2024-05-08 15:20:00,27.23,27.27,27.22,27.25,68899.0,26.442,26.4808,26.4323,26.4614,68899.0
2024-05-08 15:25:00,27.25,27.25,27.2,27.21,92812.0,26.4614,26.4614,26.4129,26.4226,92812.0
2024-05-08 15:30:00,27.21,27.24,27.2,27.24,54022.0,26.4226,26.4517,26.4129,26.4517,54022.0
2024-05-08 15:35:00,27.24,27.24,27.2,27.22,50468.0,26.4517,26.4517,26.4129,26.4323,50468.0
2024-05-08 15:40:00,27.21,27.24,27.21,27.23,77119.0,26.4226,26.4517,26.4226,26.442,77119.0
2024-05-08 15:45:00,27.23,27.25,27.22,27.23,98381.0,26.442,26.4614,26.4323,26.442,98381.0
2024-05-08 15:50:00,27.22,27.26,27.21,27.26,151982.0,26.4323,26.4711,26.4226,26.4711,151982.0
2024-05-08 15:55:00,27.26,27.26,27.13,27.19,545634.0,26.4711,26.4711,26.3449,26.4032,545634.0
2024-05-09 09:30:00,27.1,27.16,26.94,26.94,115833.0,26.3158,26.374,26.1604,26.1604,115833.0
2024-05-09 09:35:00,26.94,26.97,26.88,26.9,59099.0,26.1604,26.1895,26.1021,26.1216,59099.0
2024-05-09 09:40:00,26.91,27.05,26.9,27.05,96265.0,26.1313,26.2672,26.1216,26.2672,96265.0
2024-05-09 09:45:00,27.05,27.08,27.02,27.07,39185.0,26.2672,26.2963,26.2381,26.2866,39185.0
2024-05-09 09:50:00,27.06,27.08,27.04,27.05,30376.0,26.2769,26.2963,26.2575,26.2672,30376.0
2024-05-09 09:55:00,27.05,27.13,27.04,27.13,100437.0,26.2672,26.3449,26.2575,26.3449,100437.0
2024-05-09 10:00:00,27.12,27.18,27.11,27.14,75995.0,26.3352,26.3934,26.3255,26.3546,75995.0
2024-05-09 10:05:00,27.14,27.16,27.1,27.16,36374.0,26.3546,26.374,26.3158,26.374,36374.0
2024-05-09 10:10:00,27.17,27.2,27.14,27.17,41796.0,26.3837,26.4129,26.3546,26.3837,41796.0
2024-05-09 10:15:00,27.17,27.22,27.16,27.21,38946.0,26.3837,26.4323,26.374,26.4226,38946.0
2024-05-09 10:20:00,27.22,27.23,27.19,27.21,39642.0,26.4323,26.442,26.4032,26.4226,39642.0
2024-05-09 10:25:00,27.21,27.23,27.19,27.22,29024.0,26.4226,26.442,26.4032,26.4323,29024.0
2024-05-09 10:30:00,27.23,27.23,27.17,27.18,26258.0,26.442,26.442,26.3837,26.3934,26258.0
2024-05-09 10:35:00,27.18,27.2,27.15,27.18,44526.0,26.3934,26.4129,26.3643,26.3934,44526.0
2024-05-09 10:40:00,27.18,27.19,27.16,27.17,12241.0,26.3934,26.4032,26.374,26.3837,12241.0
2024-05-09 10:45:00,27.17,27.2,27.14,27.19,44035.0,26.3837,26.4129,26.3546,26.4032,44035.0
2024-05-09 10:50:00,27.18,27.2,27.17,27.17,61533.0,26.3934,26.4129,26.3837,26.3837,61533.0
2024-05-09 10:55:00,27.17,27.21,27.16,27.18,34377.0,26.3837,26.4226,26.374,26.3934,34377.0
2024-05-09 11:00:00,27.19,27.21,27.18,27.21,52865.0,26.4032,26.4226,26.3934,26.4226,52865.0
2024-05-09 11:05:00,27.21,27.28,27.2,27.26,128767.0,26.4226,26.4906,26.4129,26.4711,128767.0
2024-05-09 11:10:00,27.26,27.26,27.21,27.23,58335.0,26.4711,26.4711,26.4226,26.442,58335.0
2024-05-09 11:15:00,27.23,27.26,27.21,27.26,60293.0,26.442,26.4711,26.4226,26.4711,60293.0
2024-05-09 11:20:00,27.26,27.28,27.25,27.27,21387.0,26.4711,26.4906,26.4614,26.4808,21387.0
2024-05-09 11:25:00,27.27,27.3,27.26,27.29,46255.0,26.4808,26.51,26.4711,26.5003,46255.0
2024-05-09 11:30:00,27.29,27.29,27.26,27.26,22359.0,26.5003,26.5003,26.4711,26.4711,22359.0
2024-05-09 11:35:00,27.26,27.34,27.25,27.3,65504.0,26.4711,26.5488,26.4614,26.51,65504.0
2024-05-09 11:40:00,27.3,27.33,27.29,27.33,23296.0,26.51,26.5391,26.5003,26.5391,23296.0
2024-05-09 11:45:00,27.32,27.33,27.3,27.3,49401.0,26.5294,26.5391,26.51,26.51,49401.0
2024-05-09 11:50:00,27.3,27.33,27.27,27.32,81369.0,26.51,26.5391,26.4808,26.5294,81369.0
2024-05-09 11:55:00,27.33,27.37,27.29,27.32,112037.0,26.5391,26.5779,26.5003,26.5294,112037.0
2024-05-09 12:00:00,27.32,27.32,27.29,27.3,21278.0,26.5294,26.5294,26.5003,26.51,21278.0
2024-05-09 12:05:00,27.3,27.31,27.25,27.26,36189.0,26.51,26.5197,26.4614,26.4711,36189.0
2024-05-09 12:10:00,27.25,27.25,27.17,27.19,57809.0,26.4614,26.4614,26.3837,26.4032,57809.0
2024-05-09 12:15:00,27.19,27.23,27.17,27.23,58751.0,26.4032,26.442,26.3837,26.442,58751.0
2024-05-09 12:20:00,27.23,27.24,27.2,27.23,49477.0,26.442,26.4517,26.4129,26.442,49477.0
2024-05-09 12:25:00,27.23,27.25,27.22,27.25,46907.0,26.442,26.4614,26.4323,26.4614,46907.0
2024-05-09 12:30:00,27.24,27.25,27.21,27.23,30092.0,26.4517,26.4614,26.4226,26.442,30092.0
2024-05-09 12:35:00,27.23,27.25,27.22,27.24,53973.0,26.442,26.4614,26.4323,26.4517,53973.0
2024-05-09 12:40:00,27.24,27.25,27.21,27.23,35678.0,26.4517,26.4614,26.4226,26.442,35678.0
2024-05-09 12:45:00,27.23,27.24,27.21,27.23,30046.0,26.442,26.4517,26.4226,26.442,30046.0
2024-05-09 12:50:00,27.23,27.26,27.23,27.26,20494.0,26.442,26.4711,26.442,26.4711,20494.0
2024-05-09 12:55:00,27.26,27.27,27.24,27.26,13359.0,26.4711,26.4808,26.4517,26.4711,13359.0
2024-05-09 13:00:00,27.25,27.27,27.24,27.26,23258.0,26.4614,26.4808,26.4517,26.4711,23258.0
2024-05-09 13:05:00,27.25,27.26,27.19,27.2,123702.0,26.4614,26.4711,26.4032,26.4129,123702.0
2024-05-09 13:10:00,27.2,27.21,27.19,27.21,23697.0,26.4129,26.4226,26.4032,26.4226,23697.0
2024-05-09 13:15:00,27.21,27.22,27.2,27.21,24504.0,26.4226,26.4323,26.4129,26.4226,24504.0
2024-05-09 13:20:00,27.21,27.21,27.16,27.17,41013.0,26.4226,26.4226,26.374,26.3837,41013.0
2024-05-09 13:25:00,27.16,27.19,27.16,27.18,26039.0,26.374,26.4032,26.374,26.3934,26039.0
2024-05-09 13:30:00,27.18,27.18,27.14,27.14,64378.0,26.3934,26.3934,26.3546,26.3546,64378.0
2024-05-09 13:35:00,27.14,27.15,27.13,27.14,27246.0,26.3546,26.3643,26.3449,26.3546,27246.0
2024-05-09 13:40:00,27.14,27.19,27.14,27.19,44842.0,26.3546,26.4032,26.3546,26.4032,44842.0
2024-05-09 13:45:00,27.19,27.2,27.18,27.2,28541.0,26.4032,26.4129,26.3934,26.4129,28541.0
2024-05-09 13:50:00,27.19,27.24,27.19,27.21,65634.0,26.4032,26.4517,26.4032,26.4226,65634.0
2024-05-09 13:55:00,27.21,27.24,27.21,27.24,52233.0,26.4226,26.4517,26.4226,26.4517,52233.0
2024-05-09 14:00:00,27.24,27.24,27.21,27.23,18900.0,26.4517,26.4517,26.4226,26.442,18900.0
2024-05-09 14:05:00,27.23,27.23,27.22,27.22,13892.0,26.442,26.442,26.4323,26.4323,13892.0
2024-05-09 14:10:00,27.22,27.23,27.2,27.21,94402.0,26.4323,26.442,26.4129,26.4226,94402.0
2024-05-09 14:15:00,27.21,27.22,27.18,27.19,145138.0,26.4226,26.4323,26.3934,26.4032,145138.0
2024-05-09 14:20:00,27.19,27.2,27.15,27.16,44305.0,26.4032,26.4129,26.3643,26.374,44305.0
2024-05-09 14:25:00,27.16,27.18,27.15,27.18,42177.0,26.374,26.3934,26.3643,26.3934,42177.0
2024-05-09 14:30:00,27.18,27.18,27.16,27.17,23794.0,26.3934,26.3934,26.374,26.3837,23794.0
2024-05-09 14:35:00,27.17,27.2,27.15,27.19,56677.0,26.3837,26.4129,26.3643,26.4032,56677.0
2024-05-09 14:40:00,27.19,27.2,27.18,27.19,23243.0,26.4032,26.4129,26.3934,26.4032,23243.0
2024-05-09 14:45:00,27.19,27.21,27.18,27.2,59985.0,26.4032,26.4226,26.3934,26.4129,59985.0
2024-05-09 14:50:00,27.19,27.23,27.19,27.21,50131.0,26.4032,26.442,26.4032,26.4226,50131.0
2024-05-09 14:55:00,27.21,27.3,27.21,27.27,177794.0,26.4226,26.51,26.4226,26.4808,177794.0
2024-05-09 15:00:00,27.27,27.28,27.25,27.28,58796.0,26.4808,26.4906,26.4614,26.4906,58796.0
2024-05-09 15:05:00,27.28,27.28,27.21,27.22,110657.0,26.4906,26.4906,26.4226,26.4323,110657.0
2024-05-09 15:10:00,27.22,27.25,27.22,27.24,59748.0,26.4323,26.4614,26.4323,26.4517,59748.0
2024-05-09 15:15:00,27.24,27.25,27.22,27.23,46325.0,26.4517,26.4614,26.4323,26.442,46325.0
2024-05-09 15:20:00,27.22,27.27,27.22,27.25,108850.0,26.4323,26.4808,26.4323,26.4614,108850.0
2024-05-09 15:25:00,27.24,27.26,27.21,27.25,64385.0,26.4517,26.4711,26.4226,26.4614,64385.0
2024-05-09 15:30:00,27.26,27.26,27.21,27.22,100580.0,26.4711,26.4711,26.4226,26.4323,100580.0
2024-05-09 15:35:00,27.23,27.23,27.17,27.18,133050.0,26.442,26.442,26.3837,26.3934,133050.0
2024-05-09 15:40:00,27.17,27.19,27.16,27.18,89987.0,26.3837,26.4032,26.374,26.3934,89987.0
2024-05-09 15:45:00,27.18,27.2,27.17,27.19,133671.0,26.3934,26.4129,26.3837,26.4032,133671.0
2024-05-09 15:50:00,27.19,27.28,27.16,27.25,385971.0,26.4032,26.4906,26.374,26.4614,385971.0
2024-05-09 15:55:00,27.26,27.29,27.22,27.28,694155.0,26.4711,26.5003,26.4323,26.4906,694155.0
2024-05-10 09:30:00,27.33,27.45,27.28,27.43,114475.0,26.5391,26.6556,26.4906,26.6362,114475.0
2024-05-10 09:35:00,27.44,27.45,27.34,27.38,171220.0,26.6459,26.6556,26.5488,26.5877,171220.0
2024-05-10 09:40:00,27.37,27.48,27.35,27.4,81076.0,26.5779,26.6848,26.5585,26.6071,81076.0
2024-05-10 09:45:00,27.4,27.45,27.35,27.36,43260.0,26.6071,26.6556,26.5585,26.5682,43260.0
2024-05-10 09:50:00,27.35,27.37,27.3,27.31,35378.0,26.5585,26.5779,26.51,26.5197,35378.0
2024-05-10 09:55:00,27.32,27.41,27.31,27.38,35992.0,26.5294,26.6168,26.5197,26.5877,35992.0
2024-05-10 10:00:00,27.37,27.37,27.27,27.28,26901.0,26.5779,26.5779,26.4808,26.4906,26901.0
2024-05-10 10:05:00,27.28,27.3,27.22,27.28,50803.0,26.4906,26.51,26.4323,26.4906,50803.0
2024-05-10 10:10:00,27.28,27.31,27.25,27.29,106558.0,26.4906,26.5197,26.4614,26.5003,106558.0
2024-05-10 10:15:00,27.28,27.34,27.28,27.3,44061.0,26.4906,26.5488,26.4906,26.51,44061.0
2024-05-10 10:20:00,27.29,27.33,27.28,27.33,86460.0,26.5003,26.5391,26.4906,26.5391,86460.0
2024-05-10 10:25:00,27.32,27.35,27.21,27.21,90281.0,26.5294,26.5585,26.4226,26.4226,90281.0
2024-05-10 10:30:00,27.21,27.28,27.2,27.24,107315.0,26.4226,26.4906,26.4129,26.4517,107315.0
2024-05-10 10:35:00,27.24,27.29,27.22,27.29,53329.0,26.4517,26.5003,26.4323,26.5003,53329.0
2024-05-10 10:40:00,27.29,27.31,27.2,27.22,160409.0,26.5003,26.5197,26.4129,26.4323,160409.0
2024-05-10 10:45:00,27.22,27.26,27.2,27.21,39058.0,26.4323,26.4711,26.4129,26.4226,39058.0
2024-05-10 10:50:00,27.21,27.22,27.19,27.19,26077.0,26.4226,26.4323,26.4032,26.4032,26077.0
2024-05-10 10:55:00,27.2,27.21,27.17,27.18,23162.0,26.4129,26.4226,26.3837,26.3934,23162.0
2024-05-10 11:00:00,27.19,27.21,27.14,27.14,50208.0,26.4032,26.4226,26.3546,26.3546,50208.0
2024-05-10 11:05:00,27.14,27.2,27.13,27.14,61475.0,26.3546,26.4129,26.3449,26.3546,61475.0
2024-05-10 11:10:00,27.14,27.16,27.12,27.16,46527.0,26.3546,26.374,26.3352,26.374,46527.0
2024-05-10 11:15:00,27.16,27.19,27.13,27.17,46162.0,26.374,26.4032,26.3449,26.3837,46162.0
2024-05-10 11:20:00,27.17,27.2,27.15,27.18,20769.0,26.3837,26.4129,26.3643,26.3934,20769.0
2024-05-10 11:25:00,27.18,27.24,27.17,27.23,85223.0,26.3934,26.4517,26.3837,26.442,85223.0
2024-05-10 11:30:00,27.24,27.27,27.21,27.27,119972.0,26.4517,26.4808,26.4226,26.4808,119972.0
2024-05-10 11:35:00,27.27,27.28,27.22,27.23,90220.0,26.4808,26.4906,26.4323,26.442,90220.0
2024-05-10 11:40:00,27.22,27.25,27.22,27.23,26383.0,26.4323,26.4614,26.4323,26.442,26383.0
2024-05-10 11:45:00,27.22,27.23,27.2,27.23,21390.0,26.4323,26.442,26.4129,26.442,21390.0
2024-05-10 11:50:00,27.23,27.24,27.2,27.21,19676.0,26.442,26.4517,26.4129,26.4226,19676.0
2024-05-10 11:55:00,27.21,27.24,27.21,27.23,14567.0,26.4226,26.4517,26.4226,26.442,14567.0
2024-05-10 12:00:00,27.23,27.24,27.2,27.23,21407.0,26.442,26.4517,26.4129,26.442,21407.0
2024-05-10 12:05:00,27.23,27.26,27.22,27.26,13671.0,26.442,26.4711,26.4323,26.4711,13671.0
2024-05-10 12:10:00,27.26,27.31,27.24,27.28,66661.0,26.4711,26.5197,26.4517,26.4906,66661.0
2024-05-10 12:15:00,27.28,27.31,27.27,27.31,23051.0,26.4906,26.5197,26.4808,26.5197,23051.0
2024-05-10 12:20:00,27.31,27.31,27.29,27.3,12794.0,26.5197,26.5197,26.5003,26.51,12794.0
2024-05-10 12:25:00,27.29,27.29,27.24,27.26,108149.0,26.5003,26.5003,26.4517,26.4711,108149.0
2024-05-10 12:30:00,27.27,27.28,27.24,27.28,36513.0,26.4808,26.4906,26.4517,26.4906,36513.0
2024-05-10 12:35:00,27.28,27.3,27.27,27.3,22871.0,26.4906,26.51,26.4808,26.51,22871.0
2024-05-10 12:40:00,27.3,27.31,27.29,27.3,21194.0,26.51,26.5197,26.5003,26.51,21194.0
2024-05-10 12:45:00,27.31,27.33,27.3,27.32,21395.0,26.5197,26.5391,26.51,26.5294,21395.0
2024-05-10 12:50:00,27.32,27.32,27.31,27.32,6801.0,26.5294,26.5294,26.5197,26.5294,6801.0
2024-05-10 12:55:00,27.32,27.33,27.29,27.3,17007.0,26.5294,26.5391,26.5003,26.51,17007.0
2024-05-10 13:00:00,27.3,27.32,27.3,27.31,15875.0,26.51,26.5294,26.51,26.5197,15875.0
2024-05-10 13:05:00,27.31,27.33,27.3,27.32,31210.0,26.5197,26.5391,26.51,26.5294,31210.0
2024-05-10 13:10:00,27.33,27.33,27.3,27.3,13773.0,26.5391,26.5391,26.51,26.51,13773.0
2024-05-10 13:15:00,27.3,27.31,27.28,27.29,11149.0,26.51,26.5197,26.4906,26.5003,11149.0
2024-05-10 13:20:00,27.29,27.3,27.27,27.28,38573.0,26.5003,26.51,26.4808,26.4906,38573.0
2024-05-10 13:25:00,27.28,27.29,27.27,27.29,11022.0,26.4906,26.5003,26.4808,26.5003,11022.0
2024-05-10 13:30:00,27.29,27.34,27.28,27.32,45134.0,26.5003,26.5488,26.4906,26.5294,45134.0
2024-05-10 13:35:00,27.32,27.34,27.31,27.33,13502.0,26.5294,26.5488,26.5197,26.5391,13502.0
2024-05-10 13:40:00,27.33,27.34,27.32,27.33,25646.0,26.5391,26.5488,26.5294,26.5391,25646.0
2024-05-10 13:45:00,27.33,27.33,27.31,27.32,12913.0,26.5391,26.5391,26.5197,26.5294,12913.0
2024-05-10 13:50:00,27.33,27.33,27.31,27.32,9288.0,26.5391,26.5391,26.5197,26.5294,9288.0
2024-05-10 13:55:00,27.32,27.35,27.31,27.35,21634.0,26.5294,26.5585,26.5197,26.5585,21634.0
2024-05-10 14:00:00,27.35,27.35,27.32,27.33,21255.0,26.5585,26.5585,26.5294,26.5391,21255.0
2024-05-10 14:05:00,27.33,27.35,27.32,27.34,15849.0,26.5391,26.5585,26.5294,26.5488,15849.0
2024-05-10 14:10:00,27.34,27.35,27.33,27.35,12089.0,26.5488,26.5585,26.5391,26.5585,12089.0
2024-05-10 14:15:00,27.35,27.37,27.33,27.34,70496.0,26.5585,26.5779,26.5391,26.5488,70496.0
2024-05-10 14:20:00,27.34,27.34,27.32,27.33,11649.0,26.5488,26.5488,26.5294,26.5391,11649.0
2024-05-10 14:25:00,27.33,27.34,27.3,27.34,30702.0,26.5391,26.5488,26.51,26.5488,30702.0
2024-05-10 14:30:00,27.34,27.34,27.3,27.3,38963.0,26.5488,26.5488,26.51,26.51,38963.0
2024-05-10 14:35:00,27.3,27.34,27.3,27.32,27168.0,26.51,26.5488,26.51,26.5294,27168.0
2024-05-10 14:40:00,27.33,27.34,27.31,27.32,38971.0,26.5391,26.5488,26.5197,26.5294,38971.0
2024-05-10 14:45:00,27.32,27.33,27.31,27.32,20145.0,26.5294,26.5391,26.5197,26.5294,20145.0
2024-05-10 14:50:00,27.33,27.34,27.32,27.33,47155.0,26.5391,26.5488,26.5294,26.5391,47155.0
2024-05-10 14:55:00,27.33,27.34,27.31,27.32,29488.0,26.5391,26.5488,26.5197,26.5294,29488.0
2024-05-10 15:00:00,27.32,27.32,27.31,27.32,20800.0,26.5294,26.5294,26.5197,26.5294,20800.0
2024-05-10 15:05:00,27.32,27.32,27.29,27.3,46222.0,26.5294,26.5294,26.5003,26.51,46222.0
2024-05-10 15:10:00,27.3,27.3,27.27,27.27,31864.0,26.51,26.51,26.4808,26.4808,31864.0
2024-05-10 15:15:00,27.27,27.3,27.27,27.28,91238.0,26.4808,26.51,26.4808,26.4906,91238.0
2024-05-10 15:20:00,27.28,27.32,27.28,27.32,32718.0,26.4906,26.5294,26.4906,26.5294,32718.0
2024-05-10 15:25:00,27.32,27.34,27.31,27.32,30516.0,26.5294,26.5488,26.5197,26.5294,30516.0
2024-05-10 15:30:00,27.32,27.32,27.3,27.32,33722.0,26.5294,26.5294,26.51,26.5294,33722.0
2024-05-10 15:35:00,27.31,27.32,27.25,27.29,225579.0,26.5197,26.5294,26.4614,26.5003,225579.0
2024-05-10 15:40:00,27.29,27.33,27.28,27.32,97194.0,26.5003,26.5391,26.4906,26.5294,97194.0
2024-05-10 15:45:00,27.32,27.33,27.29,27.3,99707.0,26.5294,26.5391,26.5003,26.51,99707.0
2024-05-10 15:50:00,27.29,27.35,27.27,27.35,423370.0,26.5003,26.5585,26.4808,26.5585,423370.0
2024-05-10 15:55:00,27.35,27.36,27.33,27.35,707050.0,26.5585,26.5682,26.5391,26.5585,707050.0
2024-05-13 09:30:00,27.41,27.57,27.4,27.57,143587.0,26.6168,26.7722,26.6071,26.7722,143587.0
2024-05-13 09:35:00,27.57,27.64,27.52,27.62,86353.0,26.7722,26.8401,26.7236,26.8207,86353.0
2024-05-13 09:40:00,27.62,27.69,27.61,27.67,46394.0,26.8207,26.8887,26.811,26.8693,46394.0
2024-05-13 09:45:00,27.67,27.86,27.67,27.86,60858.0,26.8693,27.0538,26.8693,27.0538,60858.0
2024-05-13 09:50:00,27.86,28.08,27.85,28.07,168784.0,27.0538,27.2674,27.0441,27.2577,168784.0
2024-05-13 09:55:00,28.07,28.17,28.03,28.04,143154.0,27.2577,27.3548,27.2188,27.2286,143154.0
2024-05-13 10:00:00,28.04,28.09,28.02,28.05,149562.0,27.2286,27.2771,27.2091,27.2383,149562.0
2024-05-13 10:05:00,28.04,28.09,28.02,28.07,116900.0,27.2286,27.2771,27.2091,27.2577,116900.0
2024-05-13 10:10:00,28.08,28.14,28.03,28.13,95215.0,27.2674,27.3257,27.2188,27.316,95215.0
2024-05-13 10:15:00,28.13,28.17,28.04,28.09,204316.0,27.316,27.3548,27.2286,27.2771,204316.0
2024-05-13 10:20:00,28.08,28.1,28.0,28.09,117587.0,27.2674,27.2868,27.1897,27.2771,117587.0
2024-05-13 10:25:00,28.1,28.11,28.06,28.11,54687.0,27.2868,27.2965,27.248,27.2965,54687.0
2024-05-13 10:30:00,28.11,28.12,28.07,28.1,67201.0,27.2965,27.3062,27.2577,27.2868,67201.0
2024-05-13 10:35:00,28.1,28.18,28.08,28.16,150201.0,27.2868,27.3645,27.2674,27.3451,150201.0
2024-05-13 10:40:00,28.17,28.17,28.06,28.06,72016.0,27.3548,27.3548,27.248,27.248,72016.0
2024-05-13 10:45:00,28.06,28.12,28.04,28.09,53695.0,27.248,27.3062,27.2286,27.2771,53695.0
2024-05-13 10:50:00,28.09,28.09,28.03,28.05,36472.0,27.2771,27.2771,27.2188,27.2383,36472.0
2024-05-13 10:55:00,28.05,28.06,27.98,28.01,75311.0,27.2383,27.248,27.1703,27.1994,75311.0
2024-05-13 11:00:00,28.02,28.05,28.01,28.03,19211.0,27.2091,27.2383,27.1994,27.2188,19211.0
2024-05-13 11:05:00,28.02,28.03,28.01,28.03,13600.0,27.2091,27.2188,27.1994,27.2188,13600.0
2024-05-13 11:10:00,28.03,28.08,28.02,28.05,25614.0,27.2188,27.2674,27.2091,27.2383,25614.0
2024-05-13 11:15:00,28.05,28.09,28.03,28.08,40762.0,27.2383,27.2771,27.2188,27.2674,40762.0
2024-05-13 11:20:00,28.08,28.08,28.05,28.05,27886.0,27.2674,27.2674,27.2383,27.2383,27886.0
2024-05-13 11:25:00,28.06,28.15,28.05,28.15,106096.0,27.248,27.3354,27.2383,27.3354,106096.0
2024-05-13 11:30:00,28.15,28.15,28.05,28.05,77869.0,27.3354,27.3354,27.2383,27.2383,77869.0
2024-05-13 11:35:00,28.05,28.09,28.05,28.09,46627.0,27.2383,27.2771,27.2383,27.2771,46627.0
2024-05-13 11:40:00,28.09,28.09,28.02,28.03,57291.0,27.2771,27.2771,27.2091,27.2188,57291.0
2024-05-13 11:45:00,28.02,28.12,28.01,28.12,67861.0,27.2091,27.3062,27.1994,27.3062,67861.0
2024-05-13 11:50:00,28.12,28.15,28.1,28.15,47587.0,27.3062,27.3354,27.2868,27.3354,47587.0
2024-05-13 11:55:00,28.15,28.16,28.12,28.13,50943.0,27.3354,27.3451,27.3062,27.316,50943.0
2024-05-13 12:00:00,28.12,28.16,28.11,28.15,27854.0,27.3062,27.3451,27.2965,27.3354,27854.0
2024-05-13 12:05:00,28.14,28.2,28.14,28.2,34426.0,27.3257,27.3839,27.3257,27.3839,34426.0
2024-05-13 12:10:00,28.2,28.21,28.16,28.18,193894.0,27.3839,27.3936,27.3451,27.3645,193894.0
2024-05-13 12:15:00,28.18,28.2,28.14,28.19,68842.0,27.3645,27.3839,27.3257,27.3742,68842.0
2024-05-13 12:20:00,28.18,28.19,28.16,28.18,41193.0,27.3645,27.3742,27.3451,27.3645,41193.0
2024-05-13 12:25:00,28.18,28.2,28.12,28.13,66480.0,27.3645,27.3839,27.3062,27.316,66480.0
2024-05-13 12:30:00,28.13,28.15,28.12,28.12,18321.0,27.316,27.3354,27.3062,27.3062,18321.0
2024-05-13 12:35:00,28.13,28.14,28.07,28.07,39323.0,27.316,27.3257,27.2577,27.2577,39323.0
2024-05-13 12:40:00,28.08,28.08,28.03,28.07,63325.0,27.2674,27.2674,27.2188,27.2577,63325.0
2024-05-13 12:45:00,28.07,28.11,28.05,28.11,56881.0,27.2577,27.2965,27.2383,27.2965,56881.0
2024-05-13 12:50:00,28.11,28.11,28.08,28.09,32750.0,27.2965,27.2965,27.2674,27.2771,32750.0
2024-05-13 12:55:00,28.09,28.13,28.08,28.13,30957.0,27.2771,27.316,27.2674,27.316,30957.0
2024-05-13 13:00:00,28.12,28.13,28.04,28.05,107757.0,27.3062,27.316,27.2286,27.2383,107757.0
2024-05-13 13:05:00,28.05,28.06,28.01,28.02,97813.0,27.2383,27.248,27.1994,27.2091,97813.0
2024-05-13 13:10:00,28.02,28.05,28.01,28.04,46094.0,27.2091,27.2383,27.1994,27.2286,46094.0
2024-05-13 13:15:00,28.04,28.07,28.03,28.03,23547.0,27.2286,27.2577,27.2188,27.2188,23547.0
2024-05-13 13:20:00,28.03,28.04,27.98,28.04,79899.0,27.2188,27.2286,27.1703,27.2286,79899.0
2024-05-13 13:25:00,28.03,28.08,28.03,28.06,66069.0,27.2188,27.2674,27.2188,27.248,66069.0
2024-05-13 13:30:00,28.05,28.07,28.04,28.07,22575.0,27.2383,27.2577,27.2286,27.2577,22575.0
2024-05-13 13:35:00,28.07,28.08,28.03,28.05,25099.0,27.2577,27.2674,27.2188,27.2383,25099.0
2024-05-13 13:40:00,28.05,28.08,28.04,28.08,67782.0,27.2383,27.2674,27.2286,27.2674,67782.0
2024-05-13 13:45:00,28.08,28.1,28.07,28.08,56042.0,27.2674,27.2868,27.2577,27.2674,56042.0
2024-05-13 13:50:00,28.08,28.09,28.06,28.08,20656.0,27.2674,27.2771,27.248,27.2674,20656.0
2024-05-13 13:55:00,28.09,28.13,28.08,28.13,46340.0,27.2771,27.316,27.2674,27.316,46340.0
2024-05-13 14:00:00,28.12,28.16,28.11,28.12,50086.0,27.3062,27.3451,27.2965,27.3062,50086.0
2024-05-13 14:05:00,28.13,28.2,28.12,28.19,100011.0,27.316,27.3839,27.3062,27.3742,100011.0
2024-05-13 14:10:00,28.19,28.19,28.14,28.18,61332.0,27.3742,27.3742,27.3257,27.3645,61332.0
2024-05-13 14:15:00,28.18,28.2,28.15,28.2,31172.0,27.3645,27.3839,27.3354,27.3839,31172.0
2024-05-13 14:20:00,28.2,28.27,28.19,28.24,104786.0,27.3839,27.4519,27.3742,27.4228,104786.0
2024-05-13 14:25:00,28.23,28.26,28.22,28.26,59098.0,27.4131,27.4422,27.4034,27.4422,59098.0
2024-05-13 14:30:00,28.26,28.29,28.25,28.29,108476.0,27.4422,27.4713,27.4325,27.4713,108476.0
2024-05-13 14:35:00,28.28,28.34,28.28,28.3,72384.0,27.4616,27.5199,27.4616,27.481,72384.0
2024-05-13 14:40:00,28.3,28.3,28.26,28.26,46220.0,27.481,27.481,27.4422,27.4422,46220.0
2024-05-13 14:45:00,28.26,28.3,28.25,28.28,31939.0,27.4422,27.481,27.4325,27.4616,31939.0
2024-05-13 14:50:00,28.28,28.29,28.26,28.28,63175.0,27.4616,27.4713,27.4422,27.4616,63175.0
2024-05-13 14:55:00,28.28,28.3,28.26,28.29,44218.0,27.4616,27.481,27.4422,27.4713,44218.0
2024-05-13 15:00:00,28.29,28.32,28.27,28.27,72400.0,27.4713,27.5005,27.4519,27.4519,72400.0
2024-05-13 15:05:00,28.27,28.29,28.23,28.23,53187.0,27.4519,27.4713,27.4131,27.4131,53187.0
2024-05-13 15:10:00,28.23,28.27,28.22,28.27,54839.0,27.4131,27.4519,27.4034,27.4519,54839.0
2024-05-13 15:15:00,28.27,28.27,28.25,28.26,54632.0,27.4519,27.4519,27.4325,27.4422,54632.0
2024-05-13 15:20:00,28.26,28.27,28.22,28.23,66203.0,27.4422,27.4519,27.4034,27.4131,66203.0
2024-05-13 15:25:00,28.24,28.25,28.18,28.19,77869.0,27.4228,27.4325,27.3645,27.3742,77869.0
2024-05-13 15:30:00,28.19,28.21,28.18,28.2,73368.0,27.3742,27.3936,27.3645,27.3839,73368.0
2024-05-13 15:35:00,28.2,28.22,28.19,28.21,103706.0,27.3839,27.4034,27.3742,27.3936,103706.0
2024-05-13 15:40:00,28.21,28.22,28.12,28.13,203110.0,27.3936,27.4034,27.3062,27.316,203110.0
2024-05-13 15:45:00,28.12,28.15,28.07,28.08,270708.0,27.3062,27.3354,27.2577,27.2674,270708.0
2024-05-13 15:50:00,28.07,28.07,27.98,28.01,407783.0,27.2577,27.2577,27.1703,27.1994,407783.0
2024-05-13 15:55:00,28.0,28.01,27.9,27.97,1184997.0,27.1897,27.1994,27.0926,27.1606,1184997.0
2024-05-14 09:30:00,28.28,28.35,28.16,28.29,108782.0,27.4616,27.5296,27.3451,27.4713,108782.0
2024-05-14 09:35:00,28.29,28.33,28.18,28.22,183626.0,27.4713,27.5102,27.3645,27.4034,183626.0
2024-05-14 09:40:00,28.22,28.26,28.17,28.26,100008.0,27.4034,27.4422,27.3548,27.4422,100008.0
2024-05-14 09:45:00,28.26,28.27,28.2,28.21,37144.0,27.4422,27.4519,27.3839,27.3936,37144.0
2024-05-14 09:50:00,28.22,28.27,28.2,28.26,23947.0,27.4034,27.4519,27.3839,27.4422,23947.0
2024-05-14 09:55:00,28.27,28.3,28.26,28.28,22349.0,27.4519,27.481,27.4422,27.4616,22349.0
2024-05-14 10:00:00,28.28,28.3,28.25,28.27,96391.0,27.4616,27.481,27.4325,27.4519,96391.0
2024-05-14 10:05:00,28.27,28.27,28.22,28.25,23206.0,27.4519,27.4519,27.4034,27.4325,23206.0
2024-05-14 10:10:00,28.26,28.36,28.26,28.3,41876.0,27.4422,27.5393,27.4422,27.481,41876.0
2024-05-14 10:15:00,28.3,28.37,28.3,28.31,50857.0,27.481,27.549,27.481,27.4907,50857.0
2024-05-14 10:20:00,28.3,28.33,28.28,28.3,22744.0,27.481,27.5102,27.4616,27.481,22744.0
2024-05-14 10:25:00,28.3,28.32,28.28,28.31,19720.0,27.481,27.5005,27.4616,27.4907,19720.0
2024-05-14 10:30:00,28.31,28.33,28.25,28.31,27722.0,27.4907,27.5102,27.4325,27.4907,27722.0
2024-05-14 10:35:00,28.3,28.31,28.19,28.23,108406.0,27.481,27.4907,27.3742,27.4131,108406.0
2024-05-14 10:40:00,28.23,28.26,28.19,28.23,117527.0,27.4131,27.4422,27.3742,27.4131,117527.0
2024-05-14 10:45:00,28.23,28.23,28.1,28.14,120774.0,27.4131,27.4131,27.2868,27.3257,120774.0
2024-05-14 10:50:00,28.14,28.18,28.11,28.17,24825.0,27.3257,27.3645,27.2965,27.3548,24825.0
2024-05-14 10:55:00,28.17,28.17,28.13,28.15,52610.0,27.3548,27.3548,27.316,27.3354,52610.0
2024-05-14 11:00:00,28.15,28.15,28.12,28.14,42898.0,27.3354,27.3354,27.3062,27.3257,42898.0
2024-05-14 11:05:00,28.14,28.18,28.12,28.18,32698.0,27.3257,27.3645,27.3062,27.3645,32698.0
2024-05-14 11:10:00,28.18,28.19,28.13,28.14,33629.0,27.3645,27.3742,27.316,27.3257,33629.0
2024-05-14 11:15:00,28.13,28.17,28.12,28.13,77245.0,27.316,27.3548,27.3062,27.316,77245.0
2024-05-14 11:20:00,28.14,28.18,28.12,28.18,21455.0,27.3257,27.3645,27.3062,27.3645,21455.0
2024-05-14 11:25:00,28.18,28.21,28.17,28.21,18678.0,27.3645,27.3936,27.3548,27.3936,18678.0
2024-05-14 11:30:00,28.21,28.25,28.19,28.22,41207.0,27.3936,27.4325,27.3742,27.4034,41207.0
2024-05-14 11:35:00,28.23,28.24,28.21,28.22,28445.0,27.4131,27.4228,27.3936,27.4034,28445.0
2024-05-14 11:40:00,28.23,28.26,28.21,28.26,62438.0,27.4131,27.4422,27.3936,27.4422,62438.0
2024-05-14 11:45:00,28.26,28.27,28.16,28.16,78570.0,27.4422,27.4519,27.3451,27.3451,78570.0
2024-05-14 11:50:00,28.17,28.19,28.14,28.17,31812.0,27.3548,27.3742,27.3257,27.3548,31812.0
2024-05-14 11:55:00,28.17,28.2,28.14,28.19,80824.0,27.3548,27.3839,27.3257,27.3742,80824.0
2024-05-14 12:00:00,28.18,28.2,28.15,28.18,77160.0,27.3645,27.3839,27.3354,27.3645,77160.0
2024-05-14 12:05:00,28.18,28.23,28.16,28.23,55918.0,27.3645,27.4131,27.3451,27.4131,55918.0
2024-05-14 12:10:00,28.23,28.28,28.22,28.26,45577.0,27.4131,27.4616,27.4034,27.4422,45577.0
2024-05-14 12:15:00,28.26,28.27,28.22,28.26,27983.0,27.4422,27.4519,27.4034,27.4422,27983.0
2024-05-14 12:20:00,28.26,28.27,28.23,28.24,16766.0,27.4422,27.4519,27.4131,27.4228,16766.0
2024-05-14 12:25:00,28.24,28.27,28.21,28.23,46346.0,27.4228,27.4519,27.3936,27.4131,46346.0
2024-05-14 12:30:00,28.23,28.25,28.2,28.25,51641.0,27.4131,27.4325,27.3839,27.4325,51641.0
2024-05-14 12:35:00,28.25,28.27,28.22,28.26,36745.0,27.4325,27.4519,27.4034,27.4422,36745.0
2024-05-14 12:40:00,28.26,28.28,28.2,28.21,112083.0,27.4422,27.4616,27.3839,27.3936,112083.0
2024-05-14 12:45:00,28.21,28.22,28.18,28.2,32067.0,27.3936,27.4034,27.3645,27.3839,32067.0
2024-05-14 12:50:00,28.2,28.2,28.12,28.12,27260.0,27.3839,27.3839,27.3062,27.3062,27260.0
2024-05-14 12:55:00,28.13,28.15,28.07,28.09,41820.0,27.316,27.3354,27.2577,27.2771,41820.0
2024-05-14 13:00:00,28.08,28.08,28.0,28.02,17964.0,27.2674,27.2674,27.1897,27.2091,17964.0
2024-05-14 13:05:00,28.03,28.05,27.98,28.04,59990.0,27.2188,27.2383,27.1703,27.2286,59990.0
2024-05-14 13:10:00,28.04,28.07,28.02,28.02,60879.0,27.2286,27.2577,27.2091,27.2091,60879.0
2024-05-14 13:15:00,28.02,28.05,28.0,28.02,75163.0,27.2091,27.2383,27.1897,27.2091,75163.0
2024-05-14 13:20:00,28.02,28.02,27.95,28.0,39206.0,27.2091,27.2091,27.1412,27.1897,39206.0
2024-05-14 13:25:00,27.99,28.04,27.98,28.03,24736.0,27.18,27.2286,27.1703,27.2188,24736.0
2024-05-14 13:30:00,28.03,28.05,28.01,28.05,31873.0,27.2188,27.2383,27.1994,27.2383,31873.0
2024-05-14 13:35:00,28.04,28.07,28.0,28.03,82371.0,27.2286,27.2577,27.1897,27.2188,82371.0
2024-05-14 13:40:00,28.03,28.07,28.02,28.05,50441.0,27.2188,27.2577,27.2091,27.2383,50441.0
2024-05-14 13:45:00,28.05,28.06,28.02,28.04,19747.0,27.2383,27.248,27.2091,27.2286,19747.0
2024-05-14 13:50:00,28.04,28.15,28.02,28.12,165867.0,27.2286,27.3354,27.2091,27.3062,165867.0
2024-05-14 13:55:00,28.12,28.12,28.05,28.05,57027.0,27.3062,27.3062,27.2383,27.2383,57027.0
2024-05-14 14:00:00,28.05,28.09,28.04,28.08,29088.0,27.2383,27.2771,27.2286,27.2674,29088.0
2024-05-14 14:05:00,28.07,28.09,28.05,28.08,29203.0,27.2577,27.2771,27.2383,27.2674,29203.0
2024-05-14 14:10:00,28.08,28.09,28.06,28.07,17974.0,27.2674,27.2771,27.248,27.2577,17974.0
2024-05-14 14:15:00,28.07,28.11,28.06,28.11,50478.0,27.2577,27.2965,27.248,27.2965,50478.0
2024-05-14 14:20:00,28.11,28.12,28.05,28.06,35994.0,27.2965,27.3062,27.2383,27.248,35994.0
2024-05-14 14:25:00,28.05,28.1,28.05,28.08,50278.0,27.2383,27.2868,27.2383,27.2674,50278.0
2024-05-14 14:30:00,28.08,28.11,28.07,28.1,46696.0,27.2674,27.2965,27.2577,27.2868,46696.0
2024-05-14 14:35:00,28.1,28.18,28.09,28.18,85681.0,27.2868,27.3645,27.2771,27.3645,85681.0
2024-05-14 14:40:00,28.18,28.18,28.14,28.16,77736.0,27.3645,27.3645,27.3257,27.3451,77736.0
2024-05-14 14:45:00,28.15,28.16,28.12,28.14,67399.0,27.3354,27.3451,27.3062,27.3257,67399.0
2024-05-14 14:50:00,28.14,28.15,28.09,28.15,55046.0,27.3257,27.3354,27.2771,27.3354,55046.0
2024-05-14 14:55:00,28.14,28.16,28.12,28.14,40709.0,27.3257,27.3451,27.3062,27.3257,40709.0
2024-05-14 15:00:00,28.14,28.15,28.12,28.14,34369.0,27.3257,27.3354,27.3062,27.3257,34369.0
2024-05-14 15:05:00,28.14,28.14,28.12,28.12,36276.0,27.3257,27.3257,27.3062,27.3062,36276.0
2024-05-14 15:10:00,28.12,28.13,28.1,28.12,24214.0,27.3062,27.316,27.2868,27.3062,24214.0
2024-05-14 15:15:00,28.11,28.12,28.06,28.07,58496.0,27.2965,27.3062,27.248,27.2577,58496.0
2024-05-14 15:20:00,28.07,28.1,28.06,28.1,36273.0,27.2577,27.2868,27.248,27.2868,36273.0
2024-05-14 15:25:00,28.1,28.11,28.08,28.1,32865.0,27.2868,27.2965,27.2674,27.2868,32865.0
2024-05-14 15:30:00,28.1,28.1,28.05,28.07,51314.0,27.2868,27.2868,27.2383,27.2577,51314.0
2024-05-14 15:35:00,28.07,28.07,28.05,28.07,49165.0,27.2577,27.2577,27.2383,27.2577,49165.0
2024-05-14 15:40:00,28.07,28.13,28.06,28.12,78569.0,27.2577,27.316,27.248,27.3062,78569.0
2024-05-14 15:45:00,28.12,28.13,28.08,28.13,85975.0,27.3062,27.316,27.2674,27.316,85975.0
2024-05-14 15:50:00,28.13,28.19,28.11,28.18,178259.0,27.316,27.3742,27.2965,27.3645,178259.0
2024-05-14 15:55:00,28.18,28.21,28.1,28.12,526839.0,27.3645,27.3936,27.2868,27.3062,526839.0
2024-05-15 09:30:00,28.34,28.34,28.16,28.17,101223.0,27.5199,27.5199,27.3451,27.3548,101223.0
2024-05-15 09:35:00,28.18,28.18,27.97,28.05,38185.0,27.3645,27.3645,27.1606,27.2383,38185.0
2024-05-15 09:40:00,28.05,28.09,28.03,28.08,34279.0,27.2383,27.2771,27.2188,27.2674,34279.0
2024-05-15 09:45:00,28.07,28.13,28.04,28.05,107343.0,27.2577,27.316,27.2286,27.2383,107343.0
2024-05-15 09:50:00,28.06,28.07,27.99,28.0,78550.0,27.248,27.2577,27.18,27.1897,78550.0
2024-05-15 09:55:00,28.0,28.01,27.93,27.93,38691.0,27.1897,27.1994,27.1217,27.1217,38691.0
2024-05-15 10:00:00,27.94,27.96,27.85,27.96,63232.0,27.1315,27.1509,27.0441,27.1509,63232.0
2024-05-15 10:05:00,27.96,27.96,27.83,27.84,197995.0,27.1509,27.1509,27.0246,27.0343,197995.0
2024-05-15 10:10:00,27.83,27.84,27.7,27.72,81735.0,27.0246,27.0343,26.8984,26.9178,81735.0
2024-05-15 10:15:00,27.72,27.85,27.71,27.77,146035.0,26.9178,27.0441,26.9081,26.9664,146035.0
2024-05-15 10:20:00,27.78,27.81,27.75,27.77,87642.0,26.9761,27.0052,26.947,26.9664,87642.0
2024-05-15 10:25:00,27.77,27.79,27.74,27.77,127978.0,26.9664,26.9858,26.9372,26.9664,127978.0
2024-05-15 10:30:00,27.78,27.81,27.72,27.77,195705.0,26.9761,27.0052,26.9178,26.9664,195705.0
2024-05-15 10:35:00,27.76,27.81,27.73,27.8,144021.0,26.9567,27.0052,26.9275,26.9955,144021.0
2024-05-15 10:40:00,27.79,27.84,27.7,27.72,96673.0,26.9858,27.0343,26.8984,26.9178,96673.0
2024-05-15 10:45:00,27.72,27.72,27.6,27.63,64808.0,26.9178,26.9178,26.8013,26.8304,64808.0
2024-05-15 10:50:00,27.62,27.63,27.56,27.58,53907.0,26.8207,26.8304,26.7625,26.7819,53907.0
2024-05-15 10:55:00,27.58,27.61,27.54,27.6,93082.0,26.7819,26.811,26.743,26.8013,93082.0
2024-05-15 11:00:00,27.6,27.65,27.56,27.64,39960.0,26.8013,26.8498,26.7625,26.8401,39960.0
2024-05-15 11:05:00,27.64,27.66,27.58,27.64,102357.0,26.8401,26.8596,26.7819,26.8401,102357.0
2024-05-15 11:10:00,27.63,27.7,27.61,27.7,80359.0,26.8304,26.8984,26.811,26.8984,80359.0
2024-05-15 11:15:00,27.7,27.71,27.62,27.63,30881.0,26.8984,26.9081,26.8207,26.8304,30881.0
2024-05-15 11:20:00,27.64,27.72,27.63,27.71,45182.0,26.8401,26.9178,26.8304,26.9081,45182.0
2024-05-15 11:25:00,27.71,27.73,27.7,27.71,71741.0,26.9081,26.9275,26.8984,26.9081,71741.0
2024-05-15 11:30:00,27.71,27.72,27.7,27.71,64519.0,26.9081,26.9178,26.8984,26.9081,64519.0
2024-05-15 11:35:00,27.71,27.73,27.64,27.7,209247.0,26.9081,26.9275,26.8401,26.8984,209247.0
2024-05-15 11:40:00,27.7,27.74,27.7,27.73,41862.0,26.8984,26.9372,26.8984,26.9275,41862.0
2024-05-15 11:45:00,27.73,27.75,27.72,27.75,24955.0,26.9275,26.947,26.9178,26.947,24955.0
2024-05-15 11:50:00,27.75,27.79,27.74,27.78,49789.0,26.947,26.9858,26.9372,26.9761,49789.0
2024-05-15 11:55:00,27.77,27.85,27.77,27.83,46964.0,26.9664,27.0441,26.9664,27.0246,46964.0
2024-05-15 12:00:00,27.83,27.84,27.81,27.83,21781.0,27.0246,27.0343,27.0052,27.0246,21781.0
2024-05-15 12:05:00,27.83,27.92,27.81,27.91,71427.0,27.0246,27.112,27.0052,27.1023,71427.0
2024-05-15 12:10:00,27.9,27.95,27.89,27.92,65371.0,27.0926,27.1412,27.0829,27.112,65371.0
2024-05-15 12:15:00,27.92,27.95,27.91,27.92,60550.0,27.112,27.1412,27.1023,27.112,60550.0
2024-05-15 12:20:00,27.92,27.95,27.91,27.93,68455.0,27.112,27.1412,27.1023,27.1217,68455.0
2024-05-15 12:25:00,27.93,27.98,27.92,27.96,84925.0,27.1217,27.1703,27.112,27.1509,84925.0
2024-05-15 12:30:00,27.96,27.98,27.94,27.98,45018.0,27.1509,27.1703,27.1315,27.1703,45018.0
2024-05-15 12:35:00,27.98,28.0,27.92,27.93,79467.0,27.1703,27.1897,27.112,27.1217,79467.0
2024-05-15 12:40:00,27.93,27.97,27.92,27.95,62440.0,27.1217,27.1606,27.112,27.1412,62440.0
2024-05-15 12:45:00,27.95,27.95,27.9,27.93,72595.0,27.1412,27.1412,27.0926,27.1217,72595.0
2024-05-15 12:50:00,27.93,27.96,27.92,27.96,43181.0,27.1217,27.1509,27.112,27.1509,43181.0
2024-05-15 12:55:00,27.96,27.96,27.9,27.91,46068.0,27.1509,27.1509,27.0926,27.1023,46068.0
2024-05-15 13:00:00,27.91,27.92,27.83,27.87,40168.0,27.1023,27.112,27.0246,27.0635,40168.0
2024-05-15 13:05:00,27.87,27.89,27.85,27.87,25444.0,27.0635,27.0829,27.0441,27.0635,25444.0
2024-05-15 13:10:00,27.88,27.88,27.85,27.87,40295.0,27.0732,27.0732,27.0441,27.0635,40295.0
2024-05-15 13:15:00,27.87,27.88,27.86,27.87,19830.0,27.0635,27.0732,27.0538,27.0635,19830.0
2024-05-15 13:20:00,27.87,27.93,27.87,27.91,54043.0,27.0635,27.1217,27.0635,27.1023,54043.0
2024-05-15 13:25:00,27.91,27.94,27.9,27.93,79803.0,27.1023,27.1315,27.0926,27.1217,79803.0
2024-05-15 13:30:00,27.94,27.94,27.87,27.87,130822.0,27.1315,27.1315,27.0635,27.0635,130822.0
2024-05-15 13:35:00,27.87,27.91,27.83,27.85,79105.0,27.0635,27.1023,27.0246,27.0441,79105.0
2024-05-15 13:40:00,27.84,27.9,27.84,27.9,29666.0,27.0343,27.0926,27.0343,27.0926,29666.0
2024-05-15 13:45:00,27.91,27.91,27.86,27.87,30073.0,27.1023,27.1023,27.0538,27.0635,30073.0
2024-05-15 13:50:00,27.87,27.87,27.82,27.83,26553.0,27.0635,27.0635,27.0149,27.0246,26553.0
2024-05-15 13:55:00,27.84,27.84,27.81,27.82,19908.0,27.0343,27.0343,27.0052,27.0149,19908.0
2024-05-15 14:00:00,27.82,27.87,27.79,27.83,56040.0,27.0149,27.0635,26.9858,27.0246,56040.0
2024-05-15 14:05:00,27.82,27.83,27.79,27.8,29184.0,27.0149,27.0246,26.9858,26.9955,29184.0
2024-05-15 14:10:00,27.8,27.81,27.78,27.8,27183.0,26.9955,27.0052,26.9761,26.9955,27183.0
2024-05-15 14:15:00,27.81,27.85,27.8,27.81,58636.0,27.0052,27.0441,26.9955,27.0052,58636.0
2024-05-15 14:20:00,27.82,27.82,27.8,27.81,8245.0,27.0149,27.0149,26.9955,27.0052,8245.0
2024-05-15 14:25:00,27.81,27.82,27.77,27.78,42476.0,27.0052,27.0149,26.9664,26.9761,42476.0
2024-05-15 14:30:00,27.79,27.79,27.74,27.76,26975.0,26.9858,26.9858,26.9372,26.9567,26975.0
2024-05-15 14:35:00,27.77,27.77,27.73,27.77,26256.0,26.9664,26.9664,26.9275,26.9664,26256.0
2024-05-15 14:40:00,27.77,27.8,27.76,27.77,25173.0,26.9664,26.9955,26.9567,26.9664,25173.0
2024-05-15 14:45:00,27.78,27.78,27.74,27.76,47331.0,26.9761,26.9761,26.9372,26.9567,47331.0
2024-05-15 14:50:00,27.75,27.77,27.75,27.76,12435.0,26.947,26.9664,26.947,26.9567,12435.0
2024-05-15 14:55:00,27.75,27.77,27.75,27.76,22145.0,26.947,26.9664,26.947,26.9567,22145.0
2024-05-15 15:00:00,27.75,27.76,27.71,27.73,22182.0,26.947,26.9567,26.9081,26.9275,22182.0
2024-05-15 15:05:00,27.73,27.77,27.72,27.77,30570.0,26.9275,26.9664,26.9178,26.9664,30570.0
2024-05-15 15:10:00,27.77,27.77,27.74,27.75,38001.0,26.9664,26.9664,26.9372,26.947,38001.0
2024-05-15 15:15:00,27.74,27.75,27.71,27.72,27090.0,26.9372,26.947,26.9081,26.9178,27090.0
2024-05-15 15:20:00,27.71,27.76,27.71,27.76,43790.0,26.9081,26.9567,26.9081,26.9567,43790.0
2024-05-15 15:25:00,27.76,27.77,27.71,27.74,49859.0,26.9567,26.9664,26.9081,26.9372,49859.0
2024-05-15 15:30:00,27.74,27.74,27.7,27.73,48367.0,26.9372,26.9372,26.8984,26.9275,48367.0
2024-05-15 15:35:00,27.73,27.73,27.7,27.71,52302.0,26.9275,26.9275,26.8984,26.9081,52302.0
2024-05-15 15:40:00,27.71,27.73,27.67,27.69,91657.0,26.9081,26.9275,26.8693,26.8887,91657.0
2024-05-15 15:45:00,27.69,27.73,27.68,27.73,93879.0,26.8887,26.9275,26.879,26.9275,93879.0
2024-05-15 15:50:00,27.72,27.78,27.7,27.76,333786.0,26.9178,26.9761,26.8984,26.9567,333786.0
2024-05-15 15:55:00,27.76,27.83,27.74,27.75,992412.0,26.9567,27.0246,26.9372,26.947,992412.0
2024-05-16 09:30:00,27.83,27.96,27.81,27.88,106750.0,27.0246,27.1509,27.0052,27.0732,106750.0
2024-05-16 09:35:00,27.88,27.94,27.87,27.89,58688.0,27.0732,27.1315,27.0635,27.0829,58688.0
2024-05-16 09:40:00,27.89,27.96,27.86,27.96,61390.0,27.0829,27.1509,27.0538,27.1509,61390.0
2024-05-16 09:45:00,27.96,27.99,27.9,27.98,89580.0,27.1509,27.18,27.0926,27.1703,89580.0
2024-05-16 09:50:00,27.98,28.03,27.97,28.0,44658.0,27.1703,27.2188,27.1606,27.1897,44658.0
2024-05-16 09:55:00,28.0,28.01,27.96,28.01,27523.0,27.1897,27.1994,27.1509,27.1994,27523.0
2024-05-16 10:00:00,28.01,28.1,28.0,28.1,60816.0,27.1994,27.2868,27.1897,27.2868,60816.0
2024-05-16 10:05:00,28.1,28.1,28.03,28.07,89309.0,27.2868,27.2868,27.2188,27.2577,89309.0
2024-05-16 10:10:00,28.07,28.08,28.02,28.03,41310.0,27.2577,27.2674,27.2091,27.2188,41310.0
2024-05-16 10:15:00,28.03,28.08,28.02,28.03,39694.0,27.2188,27.2674,27.2091,27.2188,39694.0
2024-05-16 10:20:00,28.02,28.04,27.93,27.93,27322.0,27.2091,27.2286,27.1217,27.1217,27322.0
2024-05-16 10:25:00,27.94,27.99,27.93,27.97,29475.0,27.1315,27.18,27.1217,27.1606,29475.0
2024-05-16 10:30:00,27.96,27.98,27.91,27.93,21990.0,27.1509,27.1703,27.1023,27.1217,21990.0
2024-05-16 10:35:00,27.92,27.92,27.82,27.82,25819.0,27.112,27.112,27.0149,27.0149,25819.0
2024-05-16 10:40:00,27.83,27.9,27.82,27.89,28201.0,27.0246,27.0926,27.0149,27.0829,28201.0
2024-05-16 10:45:00,27.89,27.9,27.86,27.87,42315.0,27.0829,27.0926,27.0538,27.0635,42315.0
2024-05-16 10:50:00,27.88,27.89,27.86,27.88,22854.0,27.0732,27.0829,27.0538,27.0732,22854.0
2024-05-16 10:55:00,27.89,27.89,27.83,27.88,55183.0,27.0829,27.0829,27.0246,27.0732,55183.0
2024-05-16 11:00:00,27.88,27.88,27.84,27.88,25094.0,27.0732,27.0732,27.0343,27.0732,25094.0
2024-05-16 11:05:00,27.88,27.89,27.86,27.86,11286.0,27.0732,27.0829,27.0538,27.0538,11286.0
2024-05-16 11:10:00,27.86,27.89,27.83,27.88,25467.0,27.0538,27.0829,27.0246,27.0732,25467.0
2024-05-16 11:15:00,27.88,27.88,27.85,27.86,21721.0,27.0732,27.0732,27.0441,27.0538,21721.0
2024-05-16 11:20:00,27.85,27.91,27.84,27.91,30035.0,27.0441,27.1023,27.0343,27.1023,30035.0
2024-05-16 11:25:00,27.91,27.94,27.9,27.93,29408.0,27.1023,27.1315,27.0926,27.1217,29408.0
2024-05-16 11:30:00,27.93,27.94,27.89,27.93,44053.0,27.1217,27.1315,27.0829,27.1217,44053.0
2024-05-16 11:35:00,27.93,27.97,27.91,27.96,24171.0,27.1217,27.1606,27.1023,27.1509,24171.0
2024-05-16 11:40:00,27.95,27.97,27.93,27.96,26676.0,27.1412,27.1606,27.1217,27.1509,26676.0
2024-05-16 11:45:00,27.96,27.98,27.93,27.94,42147.0,27.1509,27.1703,27.1217,27.1315,42147.0
2024-05-16 11:50:00,27.94,27.99,27.93,27.99,30336.0,27.1315,27.18,27.1217,27.18,30336.0
2024-05-16 11:55:00,27.99,27.99,27.97,27.98,25503.0,27.18,27.18,27.1606,27.1703,25503.0
2024-05-16 12:00:00,27.99,28.0,27.95,28.0,32195.0,27.18,27.1897,27.1412,27.1897,32195.0
2024-05-16 12:05:00,27.99,28.02,27.98,28.01,13836.0,27.18,27.2091,27.1703,27.1994,13836.0
2024-05-16 12:10:00,28.02,28.02,27.99,27.99,40821.0,27.2091,27.2091,27.18,27.18,40821.0
2024-05-16 12:15:00,27.99,28.02,27.98,28.01,20953.0,27.18,27.2091,27.1703,27.1994,20953.0
2024-05-16 12:20:00,28.01,28.02,28.0,28.02,17705.0,27.1994,27.2091,27.1897,27.2091,17705.0
2024-05-16 12:25:00,28.02,28.04,28.01,28.03,29402.0,27.2091,27.2286,27.1994,27.2188,29402.0
2024-05-16 12:30:00,28.02,28.02,28.0,28.01,23396.0,27.2091,27.2091,27.1897,27.1994,23396.0
2024-05-16 12:35:00,28.0,28.01,27.97,28.0,20054.0,27.1897,27.1994,27.1606,27.1897,20054.0
2024-05-16 12:40:00,28.0,28.02,27.99,28.02,25043.0,27.1897,27.2091,27.18,27.2091,25043.0
2024-05-16 12:45:00,28.02,28.07,28.0,28.05,38400.0,27.2091,27.2577,27.1897,27.2383,38400.0
2024-05-16 12:50:00,28.05,28.09,28.04,28.09,107639.0,27.2383,27.2771,27.2286,27.2771,107639.0
2024-05-16 12:55:00,28.09,28.12,28.08,28.11,132032.0,27.2771,27.3062,27.2674,27.2965,132032.0
2024-05-16 13:00:00,28.1,28.14,28.08,28.12,34237.0,27.2868,27.3257,27.2674,27.3062,34237.0
2024-05-16 13:05:00,28.12,28.12,28.08,28.1,26643.0,27.3062,27.3062,27.2674,27.2868,26643.0
2024-05-16 13:10:00,28.1,28.1,28.05,28.06,37106.0,27.2868,27.2868,27.2383,27.248,37106.0
2024-05-16 13:15:00,28.07,28.09,28.06,28.09,15720.0,27.2577,27.2771,27.248,27.2771,15720.0
2024-05-16 13:20:00,28.09,28.09,28.04,28.05,41470.0,27.2771,27.2771,27.2286,27.2383,41470.0
2024-05-16 13:25:00,28.05,28.07,28.04,28.07,30558.0,27.2383,27.2577,27.2286,27.2577,30558.0
2024-05-16 13:30:00,28.07,28.1,28.07,28.1,21696.0,27.2577,27.2868,27.2577,27.2868,21696.0
2024-05-16 13:35:00,28.1,28.1,28.08,28.1,47437.0,27.2868,27.2868,27.2674,27.2868,47437.0
2024-05-16 13:40:00,28.1,28.12,28.09,28.11,29368.0,27.2868,27.3062,27.2771,27.2965,29368.0
2024-05-16 13:45:00,28.1,28.13,28.09,28.13,21552.0,27.2868,27.316,27.2771,27.316,21552.0
2024-05-16 13:50:00,28.12,28.16,28.12,28.13,19303.0,27.3062,27.3451,27.3062,27.316,19303.0
2024-05-16 13:55:00,28.14,28.14,28.11,28.12,21004.0,27.3257,27.3257,27.2965,27.3062,21004.0
2024-05-16 14:00:00,28.12,28.15,28.12,28.14,20872.0,27.3062,27.3354,27.3062,27.3257,20872.0
2024-05-16 14:05:00,28.14,28.14,28.09,28.11,29895.0,27.3257,27.3257,27.2771,27.2965,29895.0
2024-05-16 14:10:00,28.11,28.12,28.09,28.1,21385.0,27.2965,27.3062,27.2771,27.2868,21385.0
2024-05-16 14:15:00,28.1,28.11,28.09,28.1,11486.0,27.2868,27.2965,27.2771,27.2868,11486.0
2024-05-16 14:20:00,28.11,28.12,28.1,28.1,13286.0,27.2965,27.3062,27.2868,27.2868,13286.0
2024-05-16 14:25:00,28.11,28.12,28.09,28.12,23624.0,27.2965,27.3062,27.2771,27.3062,23624.0
2024-05-16 14:30:00,28.11,28.13,28.1,28.12,38888.0,27.2965,27.316,27.2868,27.3062,38888.0
2024-05-16 14:35:00,28.11,28.12,28.11,28.11,10066.0,27.2965,27.3062,27.2965,27.2965,10066.0
2024-05-16 14:40:00,28.11,28.13,28.09,28.13,25975.0,27.2965,27.316,27.2771,27.316,25975.0
2024-05-16 14:45:00,28.13,28.14,28.11,28.13,39263.0,27.316,27.3257,27.2965,27.316,39263.0
2024-05-16 14:50:00,28.13,28.15,28.11,28.14,50591.0,27.316,27.3354,27.2965,27.3257,50591.0
2024-05-16 14:55:00,28.14,28.15,28.09,28.1,55796.0,27.3257,27.3354,27.2771,27.2868,55796.0
2024-05-16 15:00:00,28.1,28.11,28.07,28.08,55000.0,27.2868,27.2965,27.2577,27.2674,55000.0
2024-05-16 15:05:00,28.09,28.12,28.05,28.05,39096.0,27.2771,27.3062,27.2383,27.2383,39096.0
2024-05-16 15:10:00,28.06,28.09,28.05,28.09,34531.0,27.248,27.2771,27.2383,27.2771,34531.0
2024-05-16 15:15:00,28.09,28.09,28.05,28.07,40038.0,27.2771,27.2771,27.2383,27.2577,40038.0
2024-05-16 15:20:00,28.06,28.08,28.01,28.02,30330.0,27.248,27.2674,27.1994,27.2091,30330.0
2024-05-16 15:25:00,28.02,28.02,27.97,28.0,48815.0,27.2091,27.2091,27.1606,27.1897,48815.0
2024-05-16 15:30:00,27.99,28.03,27.97,28.01,62584.0,27.18,27.2188,27.1606,27.1994,62584.0
2024-05-16 15:35:00,28.0,28.01,27.94,27.96,62818.0,27.1897,27.1994,27.1315,27.1509,62818.0
2024-05-16 15:40:00,27.96,27.97,27.95,27.96,54222.0,27.1509,27.1606,27.1412,27.1509,54222.0
2024-05-16 15:45:00,27.96,27.99,27.95,27.98,107260.0,27.1509,27.18,27.1412,27.1703,107260.0
2024-05-16 15:50:00,27.98,28.04,27.97,28.03,194815.0,27.1703,27.2286,27.1606,27.2188,194815.0
2024-05-16 15:55:00,28.02,28.03,27.95,27.95,807038.0,27.2091,27.2188,27.1412,27.1412,807038.0
2024-05-17 09:30:00,28.17,28.17,27.96,28.0,124520.0,27.3548,27.3548,27.1509,27.1897,124520.0
2024-05-17 09:35:00,27.98,28.06,27.98,28.05,72558.0,27.1703,27.248,27.1703,27.2383,72558.0
2024-05-17 09:40:00,28.05,28.16,28.05,28.15,74061.0,27.2383,27.3451,27.2383,27.3354,74061.0
2024-05-17 09:45:00,28.16,28.21,28.14,28.14,113005.0,27.3451,27.3936,27.3257,27.3257,113005.0
2024-05-17 09:50:00,28.14,28.15,28.09,28.14,48283.0,27.3257,27.3354,27.2771,27.3257,48283.0
2024-05-17 09:55:00,28.13,28.15,28.07,28.1,104964.0,27.316,27.3354,27.2577,27.2868,104964.0
2024-05-17 10:00:00,28.08,28.11,28.07,28.1,26156.0,27.2674,27.2965,27.2577,27.2868,26156.0
2024-05-17 10:05:00,28.09,28.11,28.03,28.1,124645.0,27.2771,27.2965,27.2188,27.2868,124645.0
2024-05-17 10:10:00,28.1,28.13,28.09,28.12,44341.0,27.2868,27.316,27.2771,27.3062,44341.0
2024-05-17 10:15:00,28.12,28.17,28.11,28.14,31596.0,27.3062,27.3548,27.2965,27.3257,31596.0
2024-05-17 10:20:00,28.15,28.18,28.14,28.18,23960.0,27.3354,27.3645,27.3257,27.3645,23960.0
2024-05-17 10:25:00,28.18,28.19,28.14,28.16,42156.0,27.3645,27.3742,27.3257,27.3451,42156.0
2024-05-17 10:30:00,28.16,28.19,28.14,28.17,55960.0,27.3451,27.3742,27.3257,27.3548,55960.0
2024-05-17 10:35:00,28.18,28.22,28.16,28.17,24733.0,27.3645,27.4034,27.3451,27.3548,24733.0
2024-05-17 10:40:00,28.16,28.2,28.14,28.2,25826.0,27.3451,27.3839,27.3257,27.3839,25826.0
2024-05-17 10:45:00,28.19,28.22,28.18,28.22,11301.0,27.3742,27.4034,27.3645,27.4034,11301.0
2024-05-17 10:50:00,28.21,28.25,28.21,28.24,48517.0,27.3936,27.4325,27.3936,27.4228,48517.0
2024-05-17 10:55:00,28.24,28.26,28.2,28.23,44396.0,27.4228,27.4422,27.3839,27.4131,44396.0
2024-05-17 11:00:00,28.23,28.27,28.22,28.24,22925.0,27.4131,27.4519,27.4034,27.4228,22925.0
2024-05-17 11:05:00,28.25,28.27,28.2,28.2,61910.0,27.4325,27.4519,27.3839,27.3839,61910.0
2024-05-17 11:10:00,28.2,28.22,28.17,28.18,90785.0,27.3839,27.4034,27.3548,27.3645,90785.0
2024-05-17 11:15:00,28.17,28.2,28.16,28.17,56503.0,27.3548,27.3839,27.3451,27.3548,56503.0
2024-05-17 11:20:00,28.17,28.17,28.13,28.14,34939.0,27.3548,27.3548,27.316,27.3257,34939.0
2024-05-17 11:25:00,28.14,28.14,28.12,28.12,15114.0,27.3257,27.3257,27.3062,27.3062,15114.0
2024-05-17 11:30:00,28.13,28.13,28.1,28.11,39730.0,27.316,27.316,27.2868,27.2965,39730.0
2024-05-17 11:35:00,28.11,28.14,28.1,28.12,16889.0,27.2965,27.3257,27.2868,27.3062,16889.0
2024-05-17 11:40:00,28.11,28.15,28.11,28.13,62018.0,27.2965,27.3354,27.2965,27.316,62018.0
2024-05-17 11:45:00,28.14,28.15,28.12,28.13,77911.0,27.3257,27.3354,27.3062,27.316,77911.0
2024-05-17 11:50:00,28.13,28.15,28.09,28.11,60444.0,27.316,27.3354,27.2771,27.2965,60444.0
2024-05-17 11:55:00,28.11,28.12,28.07,28.09,21821.0,27.2965,27.3062,27.2577,27.2771,21821.0
2024-05-17 12:00:00,28.08,28.09,28.05,28.05,14310.0,27.2674,27.2771,27.2383,27.2383,14310.0
2024-05-17 12:05:00,28.05,28.11,28.05,28.08,18287.0,27.2383,27.2965,27.2383,27.2674,18287.0
2024-05-17 12:10:00,28.08,28.08,28.05,28.08,28004.0,27.2674,27.2674,27.2383,27.2674,28004.0
2024-05-17 12:15:00,28.08,28.08,28.05,28.06,12703.0,27.2674,27.2674,27.2383,27.248,12703.0
2024-05-17 12:20:00,28.06,28.06,27.94,27.95,74769.0,27.248,27.248,27.1315,27.1412,74769.0
2024-05-17 12:25:00,27.95,27.95,27.92,27.92,41490.0,27.1412,27.1412,27.112,27.112,41490.0
2024-05-17 12:30:00,27.93,28.0,27.92,27.98,82072.0,27.1217,27.1897,27.112,27.1703,82072.0
2024-05-17 12:35:00,27.98,27.98,27.96,27.97,29113.0,27.1703,27.1703,27.1509,27.1606,29113.0
2024-05-17 12:40:00,27.96,27.97,27.93,27.94,54996.0,27.1509,27.1606,27.1217,27.1315,54996.0
2024-05-17 12:45:00,27.95,27.96,27.93,27.95,12137.0,27.1412,27.1509,27.1217,27.1412,12137.0
2024-05-17 12:50:00,27.95,27.96,27.93,27.95,26449.0,27.1412,27.1509,27.1217,27.1412,26449.0
2024-05-17 12:55:00,27.94,27.96,27.93,27.95,27899.0,27.1315,27.1509,27.1217,27.1412,27899.0
2024-05-17 13:00:00,27.95,27.96,27.94,27.96,17903.0,27.1412,27.1509,27.1315,27.1509,17903.0
2024-05-17 13:05:00,27.95,27.98,27.95,27.96,46864.0,27.1412,27.1703,27.1412,27.1509,46864.0
2024-05-17 13:10:00,27.96,27.96,27.92,27.94,16678.0,27.1509,27.1509,27.112,27.1315,16678.0
2024-05-17 13:15:00,27.95,27.95,27.92,27.92,19063.0,27.1412,27.1412,27.112,27.112,19063.0
2024-05-17 13:20:00,27.93,27.94,27.89,27.89,41240.0,27.1217,27.1315,27.0829,27.0829,41240.0
2024-05-17 13:25:00,27.89,27.91,27.88,27.91,21956.0,27.0829,27.1023,27.0732,27.1023,21956.0
2024-05-17 13:30:00,27.91,27.95,27.91,27.94,12947.0,27.1023,27.1412,27.1023,27.1315,12947.0
2024-05-17 13:35:00,27.95,27.95,27.94,27.95,19080.0,27.1412,27.1412,27.1315,27.1412,19080.0
2024-05-17 13:40:00,27.95,27.96,27.94,27.95,42761.0,27.1412,27.1509,27.1315,27.1412,42761.0
2024-05-17 13:45:00,27.95,27.95,27.88,27.89,25158.0,27.1412,27.1412,27.0732,27.0829,25158.0
2024-05-17 13:50:00,27.89,27.92,27.88,27.9,35110.0,27.0829,27.112,27.0732,27.0926,35110.0
2024-05-17 13:55:00,27.89,27.93,27.89,27.92,25978.0,27.0829,27.1217,27.0829,27.112,25978.0
2024-05-17 14:00:00,27.91,27.91,27.88,27.89,16025.0,27.1023,27.1023,27.0732,27.0829,16025.0
2024-05-17 14:05:00,27.89,27.91,27.88,27.91,12837.0,27.0829,27.1023,27.0732,27.1023,12837.0
2024-05-17 14:10:00,27.9,27.93,27.87,27.87,23490.0,27.0926,27.1217,27.0635,27.0635,23490.0
2024-05-17 14:15:00,27.86,27.88,27.85,27.87,26705.0,27.0538,27.0732,27.0441,27.0635,26705.0
2024-05-17 14:20:00,27.87,27.9,27.86,27.89,33508.0,27.0635,27.0926,27.0538,27.0829,33508.0
2024-05-17 14:25:00,27.88,27.9,27.88,27.89,23061.0,27.0732,27.0926,27.0732,27.0829,23061.0
2024-05-17 14:30:00,27.89,27.91,27.89,27.9,27329.0,27.0829,27.1023,27.0829,27.0926,27329.0
2024-05-17 14:35:00,27.89,27.91,27.89,27.91,12460.0,27.0829,27.1023,27.0829,27.1023,12460.0
2024-05-17 14:40:00,27.91,27.92,27.9,27.92,17515.0,27.1023,27.112,27.0926,27.112,17515.0
2024-05-17 14:45:00,27.92,27.93,27.9,27.91,18122.0,27.112,27.1217,27.0926,27.1023,18122.0
2024-05-17 14:50:00,27.91,27.92,27.9,27.92,20173.0,27.1023,27.112,27.0926,27.112,20173.0
2024-05-17 14:55:00,27.92,27.94,27.91,27.92,22577.0,27.112,27.1315,27.1023,27.112,22577.0
2024-05-17 15:00:00,27.92,27.92,27.86,27.88,37298.0,27.112,27.112,27.0538,27.0732,37298.0
2024-05-17 15:05:00,27.88,27.89,27.85,27.87,105743.0,27.0732,27.0829,27.0441,27.0635,105743.0
2024-05-17 15:10:00,27.87,27.9,27.86,27.9,59485.0,27.0635,27.0926,27.0538,27.0926,59485.0
2024-05-17 15:15:00,27.89,27.91,27.82,27.85,258947.0,27.0829,27.1023,27.0149,27.0441,258947.0
2024-05-17 15:20:00,27.85,27.87,27.82,27.84,128408.0,27.0441,27.0635,27.0149,27.0343,128408.0
2024-05-17 15:25:00,27.85,27.85,27.8,27.83,67684.0,27.0441,27.0441,26.9955,27.0246,67684.0
2024-05-17 15:30:00,27.83,27.89,27.82,27.88,61350.0,27.0246,27.0829,27.0149,27.0732,61350.0
2024-05-17 15:35:00,27.88,27.9,27.86,27.89,78188.0,27.0732,27.0926,27.0538,27.0829,78188.0
2024-05-17 15:40:00,27.89,27.9,27.79,27.79,134805.0,27.0829,27.0926,26.9858,26.9858,134805.0
2024-05-17 15:45:00,27.8,27.86,27.78,27.85,132004.0,26.9955,27.0538,26.9761,27.0441,132004.0
2024-05-17 15:50:00,27.84,27.85,27.77,27.78,393886.0,27.0343,27.0441,26.9664,26.9761,393886.0
2024-05-17 15:55:00,27.78,27.89,27.77,27.87,671041.0,26.9761,27.0829,26.9664,27.0635,671041.0
2024-05-20 09:30:00,27.84,27.84,27.7,27.8,216661.0,27.0343,27.0343,26.8984,26.9955,216661.0
2024-05-20 09:35:00,27.81,27.81,27.74,27.74,38739.0,27.0052,27.0052,26.9372,26.9372,38739.0
2024-05-20 09:40:00,27.75,27.87,27.74,27.84,64171.0,26.947,27.0635,26.9372,27.0343,64171.0
2024-05-20 09:45:00,27.83,27.97,27.81,27.97,55404.0,27.0246,27.1606,27.0052,27.1606,55404.0
2024-05-20 09:50:00,27.96,27.96,27.78,27.79,30401.0,27.1509,27.1509,26.9761,26.9858,30401.0
2024-05-20 09:55:00,27.8,27.82,27.75,27.78,81397.0,26.9955,27.0149,26.947,26.9761,81397.0
2024-05-20 10:00:00,27.78,27.79,27.66,27.68,97954.0,26.9761,26.9858,26.8596,26.879,97954.0
2024-05-20 10:05:00,27.67,27.7,27.65,27.7,94575.0,26.8693,26.8984,26.8498,26.8984,94575.0
2024-05-20 10:10:00,27.7,27.76,27.67,27.76,122541.0,26.8984,26.9567,26.8693,26.9567,122541.0
2024-05-20 10:15:00,27.76,27.76,27.69,27.74,55405.0,26.9567,26.9567,26.8887,26.9372,55405.0
2024-05-20 10:20:00,27.74,27.79,27.73,27.78,39414.0,26.9372,26.9858,26.9275,26.9761,39414.0
2024-05-20 10:25:00,27.78,27.79,27.74,27.79,22661.0,26.9761,26.9858,26.9372,26.9858,22661.0
2024-05-20 10:30:00,27.79,27.8,27.74,27.76,25469.0,26.9858,26.9955,26.9372,26.9567,25469.0
2024-05-20 10:35:00,27.76,27.79,27.73,27.75,31915.0,26.9567,26.9858,26.9275,26.947,31915.0
2024-05-20 10:40:00,27.74,27.77,27.73,27.77,17054.0,26.9372,26.9664,26.9275,26.9664,17054.0
2024-05-20 10:45:00,27.76,27.78,27.74,27.77,24976.0,26.9567,26.9761,26.9372,26.9664,24976.0
2024-05-20 10:50:00,27.76,27.81,27.75,27.8,135465.0,26.9567,27.0052,26.947,26.9955,135465.0
2024-05-20 10:55:00,27.8,27.89,27.79,27.88,55029.0,26.9955,27.0829,26.9858,27.0732,55029.0
2024-05-20 11:00:00,27.88,27.94,27.88,27.91,45936.0,27.0732,27.1315,27.0732,27.1023,45936.0
2024-05-20 11:05:00,27.9,27.92,27.89,27.89,55748.0,27.0926,27.112,27.0829,27.0829,55748.0
2024-05-20 11:10:00,27.89,27.96,27.89,27.94,77877.0,27.0829,27.1509,27.0829,27.1315,77877.0
2024-05-20 11:15:00,27.94,27.99,27.93,27.97,28560.0,27.1315,27.18,27.1217,27.1606,28560.0
2024-05-20 11:20:00,27.98,27.99,27.95,27.99,52351.0,27.1703,27.18,27.1412,27.18,52351.0
2024-05-20 11:25:00,27.99,28.11,27.96,28.09,76407.0,27.18,27.2965,27.1509,27.2771,76407.0
2024-05-20 11:30:00,28.08,28.12,28.08,28.1,38206.0,27.2674,27.3062,27.2674,27.2868,38206.0
2024-05-20 11:35:00,28.1,28.1,28.02,28.05,115591.0,27.2868,27.2868,27.2091,27.2383,115591.0
2024-05-20 11:40:00,28.06,28.07,28.0,28.01,46640.0,27.248,27.2577,27.1897,27.1994,46640.0
2024-05-20 11:45:00,28.01,28.05,28.0,28.03,27889.0,27.1994,27.2383,27.1897,27.2188,27889.0
2024-05-20 11:50:00,28.03,28.05,27.97,27.97,29625.0,27.2188,27.2383,27.1606,27.1606,29625.0
2024-05-20 11:55:00,27.98,28.01,27.97,28.0,32312.0,27.1703,27.1994,27.1606,27.1897,32312.0
2024-05-20 12:00:00,28.0,28.0,27.94,27.98,25262.0,27.1897,27.1897,27.1315,27.1703,25262.0
2024-05-20 12:05:00,27.99,28.01,27.98,28.01,16260.0,27.18,27.1994,27.1703,27.1994,16260.0
2024-05-20 12:10:00,28.01,28.03,28.0,28.01,33673.0,27.1994,27.2188,27.1897,27.1994,33673.0
2024-05-20 12:15:00,28.01,28.02,27.98,28.0,24420.0,27.1994,27.2091,27.1703,27.1897,24420.0
2024-05-20 12:20:00,28.0,28.05,27.99,28.04,17681.0,27.1897,27.2383,27.18,27.2286,17681.0
2024-05-20 12:25:00,28.03,28.05,28.03,28.05,22856.0,27.2188,27.2383,27.2188,27.2383,22856.0
2024-05-20 12:30:00,28.05,28.06,28.03,28.03,22057.0,27.2383,27.248,27.2188,27.2188,22057.0
2024-05-20 12:35:00,28.03,28.05,28.01,28.02,14981.0,27.2188,27.2383,27.1994,27.2091,14981.0
2024-05-20 12:40:00,28.02,28.02,27.99,28.02,17530.0,27.2091,27.2091,27.18,27.2091,17530.0
2024-05-20 12:45:00,28.02,28.02,27.98,27.98,18302.0,27.2091,27.2091,27.1703,27.1703,18302.0
2024-05-20 12:50:00,27.99,28.0,27.97,28.0,79407.0,27.18,27.1897,27.1606,27.1897,79407.0
2024-05-20 12:55:00,28.0,28.02,27.98,28.01,23444.0,27.1897,27.2091,27.1703,27.1994,23444.0
2024-05-20 13:00:00,28.01,28.01,27.96,27.98,26355.0,27.1994,27.1994,27.1509,27.1703,26355.0
2024-05-20 13:05:00,27.98,28.01,27.97,28.0,14888.0,27.1703,27.1994,27.1606,27.1897,14888.0
2024-05-20 13:10:00,28.0,28.01,27.98,27.98,31320.0,27.1897,27.1994,27.1703,27.1703,31320.0
2024-05-20 13:15:00,27.98,27.98,27.95,27.96,26947.0,27.1703,27.1703,27.1412,27.1509,26947.0
2024-05-20 13:20:00,27.96,27.97,27.93,27.96,18972.0,27.1509,27.1606,27.1217,27.1509,18972.0
2024-05-20 13:25:00,27.96,27.96,27.91,27.93,22518.0,27.1509,27.1509,27.1023,27.1217,22518.0
2024-05-20 13:30:00,27.93,27.95,27.92,27.94,18904.0,27.1217,27.1412,27.112,27.1315,18904.0
2024-05-20 13:35:00,27.94,27.98,27.93,27.97,15173.0,27.1315,27.1703,27.1217,27.1606,15173.0
2024-05-20 13:40:00,27.97,28.0,27.96,27.99,21075.0,27.1606,27.1897,27.1509,27.18,21075.0
2024-05-20 13:45:00,27.98,28.04,27.98,28.03,50860.0,27.1703,27.2286,27.1703,27.2188,50860.0
2024-05-20 13:50:00,28.03,28.04,28.01,28.03,62743.0,27.2188,27.2286,27.1994,27.2188,62743.0
2024-05-20 13:55:00,28.02,28.03,28.02,28.03,13946.0,27.2091,27.2188,27.2091,27.2188,13946.0
2024-05-20 14:00:00,28.02,28.06,28.01,28.05,41800.0,27.2091,27.248,27.1994,27.2383,41800.0
2024-05-20 14:05:00,28.05,28.05,27.99,28.01,22652.0,27.2383,27.2383,27.18,27.1994,22652.0
2024-05-20 14:10:00,28.0,28.02,27.98,28.02,21869.0,27.1897,27.2091,27.1703,27.2091,21869.0
2024-05-20 14:15:00,28.02,28.03,28.01,28.03,12769.0,27.2091,27.2188,27.1994,27.2188,12769.0
2024-05-20 14:20:00,28.03,28.04,28.0,28.01,27079.0,27.2188,27.2286,27.1897,27.1994,27079.0
2024-05-20 14:25:00,28.02,28.03,28.0,28.02,28340.0,27.2091,27.2188,27.1897,27.2091,28340.0
2024-05-20 14:30:00,28.02,28.05,28.01,28.05,24451.0,27.2091,27.2383,27.1994,27.2383,24451.0
2024-05-20 14:35:00,28.05,28.07,28.04,28.05,26215.0,27.2383,27.2577,27.2286,27.2383,26215.0
2024-05-20 14:40:00,28.04,28.06,28.03,28.04,36960.0,27.2286,27.248,27.2188,27.2286,36960.0
2024-05-20 14:45:00,28.05,28.08,28.04,28.08,23915.0,27.2383,27.2674,27.2286,27.2674,23915.0
2024-05-20 14:50:00,28.08,28.08,28.0,28.03,71064.0,27.2674,27.2674,27.1897,27.2188,71064.0
2024-05-20 14:55:00,28.02,28.05,28.01,28.02,31142.0,27.2091,27.2383,27.1994,27.2091,31142.0
2024-05-20 15:00:00,28.02,28.03,28.0,28.03,53135.0,27.2091,27.2188,27.1897,27.2188,53135.0
2024-05-20 15:05:00,28.03,28.05,28.02,28.05,19868.0,27.2188,27.2383,27.2091,27.2383,19868.0
2024-05-20 15:10:00,28.05,28.05,28.03,28.05,25963.0,27.2383,27.2383,27.2188,27.2383,25963.0
2024-05-20 15:15:00,28.04,28.05,28.03,28.04,22154.0,27.2286,27.2383,27.2188,27.2286,22154.0
2024-05-20 15:20:00,28.04,28.05,28.01,28.03,44723.0,27.2286,27.2383,27.1994,27.2188,44723.0
2024-05-20 15:25:00,28.03,28.04,28.0,28.02,32120.0,27.2188,27.2286,27.1897,27.2091,32120.0
2024-05-20 15:30:00,28.02,28.04,27.99,28.02,106399.0,27.2091,27.2286,27.18,27.2091,106399.0
2024-05-20 15:35:00,28.02,28.04,28.0,28.03,62935.0,27.2091,27.2286,27.1897,27.2188,62935.0
2024-05-20 15:40:00,28.03,28.05,28.01,28.03,112939.0,27.2188,27.2383,27.1994,27.2188,112939.0
2024-05-20 15:45:00,28.03,28.08,28.02,28.07,96048.0,27.2188,27.2674,27.2091,27.2577,96048.0
2024-05-20 15:50:00,28.07,28.11,28.02,28.11,235426.0,27.2577,27.2965,27.2091,27.2965,235426.0
2024-05-20 15:55:00,28.11,28.22,28.1,28.22,902182.0,27.2965,27.4034,27.2868,27.4034,902182.0
2024-05-21 09:30:00,28.03,28.17,28.03,28.09,75614.0,27.2188,27.3548,27.2188,27.2771,75614.0
2024-05-21 09:35:00,28.09,28.09,27.96,28.04,108710.0,27.2771,27.2771,27.1509,27.2286,108710.0
2024-05-21 09:40:00,28.04,28.1,28.03,28.09,49314.0,27.2286,27.2868,27.2188,27.2771,49314.0
2024-05-21 09:45:00,28.09,28.1,28.01,28.03,15851.0,27.2771,27.2868,27.1994,27.2188,15851.0
2024-05-21 09:50:00,28.03,28.05,27.99,28.02,38717.0,27.2188,27.2383,27.18,27.2091,38717.0
2024-05-21 09:55:00,28.03,28.05,27.9,27.91,49932.0,27.2188,27.2383,27.0926,27.1023,49932.0
2024-05-21 10:00:00,27.91,27.91,27.82,27.83,57103.0,27.1023,27.1023,27.0149,27.0246,57103.0
2024-05-21 10:05:00,27.83,27.84,27.79,27.84,56369.0,27.0246,27.0343,26.9858,27.0343,56369.0
2024-05-21 10:10:00,27.84,27.96,27.84,27.96,85600.0,27.0343,27.1509,27.0343,27.1509,85600.0
2024-05-21 10:15:00,27.95,27.96,27.91,27.93,64566.0,27.1412,27.1509,27.1023,27.1217,64566.0
2024-05-21 10:20:00,27.93,27.93,27.87,27.89,52933.0,27.1217,27.1217,27.0635,27.0829,52933.0
2024-05-21 10:25:00,27.89,27.95,27.89,27.92,31342.0,27.0829,27.1412,27.0829,27.112,31342.0
2024-05-21 10:30:00,27.93,27.96,27.91,27.92,38963.0,27.1217,27.1509,27.1023,27.112,38963.0
2024-05-21 10:35:00,27.92,27.98,27.9,27.97,34219.0,27.112,27.1703,27.0926,27.1606,34219.0
2024-05-21 10:40:00,27.97,28.0,27.96,27.98,16615.0,27.1606,27.1897,27.1509,27.1703,16615.0
2024-05-21 10:45:00,27.98,28.01,27.96,27.97,28282.0,27.1703,27.1994,27.1509,27.1606,28282.0
2024-05-21 10:50:00,27.98,27.98,27.95,27.95,14272.0,27.1703,27.1703,27.1412,27.1412,14272.0
2024-05-21 10:55:00,27.96,27.97,27.92,27.92,53223.0,27.1509,27.1606,27.112,27.112,53223.0
2024-05-21 11:00:00,27.92,27.92,27.86,27.88,37984.0,27.112,27.112,27.0538,27.0732,37984.0
2024-05-21 11:05:00,27.89,27.91,27.87,27.89,28252.0,27.0829,27.1023,27.0635,27.0829,28252.0
2024-05-21 11:10:00,27.9,27.91,27.89,27.9,16135.0,27.0926,27.1023,27.0829,27.0926,16135.0
2024-05-21 11:15:00,27.9,27.93,27.89,27.93,18071.0,27.0926,27.1217,27.0829,27.1217,18071.0
2024-05-21 11:20:00,27.93,27.93,27.9,27.92,15815.0,27.1217,27.1217,27.0926,27.112,15815.0
2024-05-21 11:25:00,27.92,27.93,27.9,27.91,21173.0,27.112,27.1217,27.0926,27.1023,21173.0
2024-05-21 11:30:00,27.9,27.93,27.87,27.88,51937.0,27.0926,27.1217,27.0635,27.0732,51937.0
2024-05-21 11:35:00,27.88,27.91,27.87,27.89,20590.0,27.0732,27.1023,27.0635,27.0829,20590.0
2024-05-21 11:40:00,27.88,27.89,27.86,27.89,27771.0,27.0732,27.0829,27.0538,27.0829,27771.0
2024-05-21 11:45:00,27.9,27.9,27.86,27.87,13361.0,27.0926,27.0926,27.0538,27.0635,13361.0
2024-05-21 11:50:00,27.88,27.9,27.87,27.9,16956.0,27.0732,27.0926,27.0635,27.0926,16956.0
2024-05-21 11:55:00,27.89,27.91,27.88,27.89,20408.0,27.0829,27.1023,27.0732,27.0829,20408.0
2024-05-21 12:00:00,27.88,27.96,27.88,27.92,69876.0,27.0732,27.1509,27.0732,27.112,69876.0
2024-05-21 12:05:00,27.92,27.93,27.9,27.91,28455.0,27.112,27.1217,27.0926,27.1023,28455.0
2024-05-21 12:10:00,27.91,27.91,27.87,27.88,18028.0,27.1023,27.1023,27.0635,27.0732,18028.0
2024-05-21 12:15:00,27.88,27.97,27.87,27.94,66979.0,27.0732,27.1606,27.0635,27.1315,66979.0
2024-05-21 12:20:00,27.95,27.95,27.93,27.94,38369.0,27.1412,27.1412,27.1217,27.1315,38369.0
2024-05-21 12:25:00,27.93,27.96,27.89,27.96,202610.0,27.1217,27.1509,27.0829,27.1509,202610.0
2024-05-21 12:30:00,27.96,27.97,27.95,27.96,13395.0,27.1509,27.1606,27.1412,27.1509,13395.0
2024-05-21 12:35:00,27.96,27.99,27.96,27.98,39220.0,27.1509,27.18,27.1509,27.1703,39220.0
2024-05-21 12:40:00,27.97,27.98,27.95,27.96,14229.0,27.1606,27.1703,27.1412,27.1509,14229.0
2024-05-21 12:45:00,27.96,27.99,27.93,27.99,65332.0,27.1509,27.18,27.1217,27.18,65332.0
2024-05-21 12:50:00,27.99,28.0,27.9,27.9,87288.0,27.18,27.1897,27.0926,27.0926,87288.0
2024-05-21 12:55:00,27.91,27.94,27.91,27.93,19207.0,27.1023,27.1315,27.1023,27.1217,19207.0
2024-05-21 13:00:00,27.92,27.93,27.88,27.91,20489.0,27.112,27.1217,27.0732,27.1023,20489.0
2024-05-21 13:05:00,27.91,27.91,27.86,27.86,42144.0,27.1023,27.1023,27.0538,27.0538,42144.0
2024-05-21 13:10:00,27.86,27.87,27.84,27.85,33305.0,27.0538,27.0635,27.0343,27.0441,33305.0
2024-05-21 13:15:00,27.85,27.87,27.84,27.86,24181.0,27.0441,27.0635,27.0343,27.0538,24181.0
2024-05-21 13:20:00,27.85,27.91,27.85,27.9,20362.0,27.0441,27.1023,27.0441,27.0926,20362.0
2024-05-21 13:25:00,27.91,27.93,27.89,27.91,39045.0,27.1023,27.1217,27.0829,27.1023,39045.0
2024-05-21 13:30:00,27.91,27.92,27.9,27.92,10840.0,27.1023,27.112,27.0926,27.112,10840.0
2024-05-21 13:35:00,27.92,27.92,27.89,27.9,28749.0,27.112,27.112,27.0829,27.0926,28749.0
2024-05-21 13:40:00,27.91,27.94,27.9,27.93,22274.0,27.1023,27.1315,27.0926,27.1217,22274.0
2024-05-21 13:45:00,27.93,27.94,27.92,27.93,34244.0,27.1217,27.1315,27.112,27.1217,34244.0
2024-05-21 13:50:00,27.93,27.98,27.92,27.98,58192.0,27.1217,27.1703,27.112,27.1703,58192.0
2024-05-21 13:55:00,27.98,28.01,27.97,28.01,43225.0,27.1703,27.1994,27.1606,27.1994,43225.0
2024-05-21 14:00:00,28.01,28.02,27.98,28.01,33914.0,27.1994,27.2091,27.1703,27.1994,33914.0
2024-05-21 14:05:00,28.01,28.02,28.0,28.01,44536.0,27.1994,27.2091,27.1897,27.1994,44536.0
2024-05-21 14:10:00,28.02,28.03,28.0,28.01,45082.0,27.2091,27.2188,27.1897,27.1994,45082.0
2024-05-21 14:15:00,28.01,28.04,28.01,28.03,47722.0,27.1994,27.2286,27.1994,27.2188,47722.0
2024-05-21 14:20:00,28.03,28.04,28.01,28.04,45582.0,27.2188,27.2286,27.1994,27.2286,45582.0
2024-05-21 14:25:00,28.04,28.05,28.01,28.02,28569.0,27.2286,27.2383,27.1994,27.2091,28569.0
2024-05-21 14:30:00,28.02,28.04,28.01,28.03,17717.0,27.2091,27.2286,27.1994,27.2188,17717.0
2024-05-21 14:35:00,28.03,28.04,28.01,28.04,22923.0,27.2188,27.2286,27.1994,27.2286,22923.0
2024-05-21 14:40:00,28.03,28.05,28.02,28.05,85654.0,27.2188,27.2383,27.2091,27.2383,85654.0
2024-05-21 14:45:00,28.04,28.05,28.03,28.04,20011.0,27.2286,27.2383,27.2188,27.2286,20011.0
2024-05-21 14:50:00,28.04,28.05,28.02,28.04,25442.0,27.2286,27.2383,27.2091,27.2286,25442.0
2024-05-21 14:55:00,28.04,28.07,28.03,28.06,60230.0,27.2286,27.2577,27.2188,27.248,60230.0
2024-05-21 15:00:00,28.06,28.07,28.05,28.05,16816.0,27.248,27.2577,27.2383,27.2383,16816.0
2024-05-21 15:05:00,28.05,28.06,28.04,28.05,50116.0,27.2383,27.248,27.2286,27.2383,50116.0
2024-05-21 15:10:00,28.05,28.06,28.04,28.05,38046.0,27.2383,27.248,27.2286,27.2383,38046.0
2024-05-21 15:15:00,28.05,28.06,28.03,28.05,29466.0,27.2383,27.248,27.2188,27.2383,29466.0
2024-05-21 15:20:00,28.05,28.07,28.03,28.05,37990.0,27.2383,27.2577,27.2188,27.2383,37990.0
2024-05-21 15:25:00,28.05,28.05,28.01,28.02,45706.0,27.2383,27.2383,27.1994,27.2091,45706.0
2024-05-21 15:30:00,28.01,28.05,28.0,28.01,48934.0,27.1994,27.2383,27.1897,27.1994,48934.0
2024-05-21 15:35:00,28.01,28.03,27.98,27.99,47644.0,27.1994,27.2188,27.1703,27.18,47644.0
2024-05-21 15:40:00,27.99,27.99,27.95,27.99,90281.0,27.18,27.18,27.1412,27.18,90281.0
2024-05-21 15:45:00,27.99,27.99,27.94,27.95,107393.0,27.18,27.18,27.1315,27.1412,107393.0
2024-05-21 15:50:00,27.94,27.99,27.92,27.98,315361.0,27.1315,27.18,27.112,27.1703,315361.0
2024-05-21 15:55:00,27.98,28.01,27.95,27.99,981346.0,27.1703,27.1994,27.1412,27.18,981346.0
2024-05-22 09:30:00,28.02,28.08,27.89,27.94,84732.0,27.2091,27.2674,27.0829,27.1315,84732.0
2024-05-22 09:35:00,27.95,28.1,27.95,28.1,38853.0,27.1412,27.2868,27.1412,27.2868,38853.0
2024-05-22 09:40:00,28.11,28.3,28.1,28.28,95924.0,27.2965,27.481,27.2868,27.4616,95924.0
2024-05-22 09:45:00,28.27,28.28,28.11,28.13,29887.0,27.4519,27.4616,27.2965,27.316,29887.0
2024-05-22 09:50:00,28.13,28.19,28.12,28.17,94574.0,27.316,27.3742,27.3062,27.3548,94574.0
2024-05-22 09:55:00,28.16,28.2,28.15,28.16,40798.0,27.3451,27.3839,27.3354,27.3451,40798.0
2024-05-22 10:00:00,28.16,28.17,28.04,28.04,87712.0,27.3451,27.3548,27.2286,27.2286,87712.0
2024-05-22 10:05:00,28.05,28.07,28.0,28.02,55328.0,27.2383,27.2577,27.1897,27.2091,55328.0
2024-05-22 10:10:00,28.03,28.08,28.02,28.08,28691.0,27.2188,27.2674,27.2091,27.2674,28691.0
2024-05-22 10:15:00,28.08,28.09,28.03,28.05,109970.0,27.2674,27.2771,27.2188,27.2383,109970.0
2024-05-22 10:20:00,28.05,28.06,28.04,28.05,12064.0,27.2383,27.248,27.2286,27.2383,12064.0
2024-05-22 10:25:00,28.03,28.07,28.02,28.04,14216.0,27.2188,27.2577,27.2091,27.2286,14216.0
2024-05-22 10:30:00,28.03,28.05,27.99,28.03,50355.0,27.2188,27.2383,27.18,27.2188,50355.0
2024-05-22 10:35:00,28.03,28.08,28.02,28.05,21322.0,27.2188,27.2674,27.2091,27.2383,21322.0
2024-05-22 10:40:00,28.05,28.07,28.04,28.07,27387.0,27.2383,27.2577,27.2286,27.2577,27387.0
2024-05-22 10:45:00,28.06,28.16,28.05,28.14,72927.0,27.248,27.3451,27.2383,27.3257,72927.0
2024-05-22 10:50:00,28.15,28.19,28.11,28.13,88566.0,27.3354,27.3742,27.2965,27.316,88566.0
2024-05-22 10:55:00,28.13,28.16,28.11,28.12,38840.0,27.316,27.3451,27.2965,27.3062,38840.0
2024-05-22 11:00:00,28.13,28.14,28.05,28.05,27233.0,27.316,27.3257,27.2383,27.2383,27233.0
2024-05-22 11:05:00,28.05,28.06,28.0,28.0,34666.0,27.2383,27.248,27.1897,27.1897,34666.0
2024-05-22 11:10:00,28.0,28.03,27.97,27.98,40151.0,27.1897,27.2188,27.1606,27.1703,40151.0
2024-05-22 11:15:00,27.97,28.0,27.95,27.99,35237.0,27.1606,27.1897,27.1412,27.18,35237.0
2024-05-22 11:20:00,27.99,28.04,27.97,28.04,13520.0,27.18,27.2286,27.1606,27.2286,13520.0
2024-05-22 11:25:00,28.04,28.05,28.0,28.01,31854.0,27.2286,27.2383,27.1897,27.1994,31854.0
2024-05-22 11:30:00,28.01,28.03,28.0,28.0,26222.0,27.1994,27.2188,27.1897,27.1897,26222.0
2024-05-22 11:35:00,28.0,28.0,27.91,27.93,59318.0,27.1897,27.1897,27.1023,27.1217,59318.0
2024-05-22 11:40:00,27.94,27.94,27.89,27.9,30899.0,27.1315,27.1315,27.0829,27.0926,30899.0
2024-05-22 11:45:00,27.9,27.92,27.88,27.88,25560.0,27.0926,27.112,27.0732,27.0732,25560.0
2024-05-22 11:50:00,27.88,27.89,27.85,27.88,22624.0,27.0732,27.0829,27.0441,27.0732,22624.0
2024-05-22 11:55:00,27.88,27.88,27.83,27.83,27350.0,27.0732,27.0732,27.0246,27.0246,27350.0
2024-05-22 12:00:00,27.83,27.84,27.81,27.83,30312.0,27.0246,27.0343,27.0052,27.0246,30312.0
2024-05-22 12:05:00,27.83,27.84,27.78,27.84,49905.0,27.0246,27.0343,26.9761,27.0343,49905.0
2024-05-22 12:10:00,27.83,27.86,27.81,27.85,37788.0,27.0246,27.0538,27.0052,27.0441,37788.0
2024-05-22 12:15:00,27.85,27.87,27.85,27.86,15154.0,27.0441,27.0635,27.0441,27.0538,15154.0
2024-05-22 12:20:00,27.85,27.86,27.84,27.84,13115.0,27.0441,27.0538,27.0343,27.0343,13115.0
2024-05-22 12:25:00,27.84,27.87,27.83,27.84,25798.0,27.0343,27.0635,27.0246,27.0343,25798.0
2024-05-22 12:30:00,27.84,27.84,27.82,27.84,22904.0,27.0343,27.0343,27.0149,27.0343,22904.0
2024-05-22 12:35:00,27.84,27.86,27.83,27.86,13066.0,27.0343,27.0538,27.0246,27.0538,13066.0
2024-05-22 12:40:00,27.87,27.92,27.86,27.92,19388.0,27.0635,27.112,27.0538,27.112,19388.0
2024-05-22 12:45:00,27.92,27.92,27.9,27.91,20912.0,27.112,27.112,27.0926,27.1023,20912.0
2024-05-22 12:50:00,27.92,27.95,27.91,27.94,64214.0,27.112,27.1412,27.1023,27.1315,64214.0
2024-05-22 12:55:00,27.94,27.97,27.94,27.96,67938.0,27.1315,27.1606,27.1315,27.1509,67938.0
2024-05-22 13:00:00,27.96,27.97,27.92,27.95,36555.0,27.1509,27.1606,27.112,27.1412,36555.0
2024-05-22 13:05:00,27.93,27.97,27.93,27.96,46435.0,27.1217,27.1606,27.1217,27.1509,46435.0
2024-05-22 13:10:00,27.96,27.96,27.91,27.94,46863.0,27.1509,27.1509,27.1023,27.1315,46863.0
2024-05-22 13:15:00,27.94,27.95,27.9,27.92,25075.0,27.1315,27.1412,27.0926,27.112,25075.0
2024-05-22 13:20:00,27.92,27.93,27.89,27.89,25394.0,27.112,27.1217,27.0829,27.0829,25394.0
2024-05-22 13:25:00,27.89,27.9,27.86,27.87,19150.0,27.0829,27.0926,27.0538,27.0635,19150.0
2024-05-22 13:30:00,27.87,27.91,27.87,27.89,28076.0,27.0635,27.1023,27.0635,27.0829,28076.0
2024-05-22 13:35:00,27.89,27.9,27.84,27.87,26501.0,27.0829,27.0926,27.0343,27.0635,26501.0
2024-05-22 13:40:00,27.87,27.88,27.84,27.84,23784.0,27.0635,27.0732,27.0343,27.0343,23784.0
2024-05-22 13:45:00,27.84,27.87,27.81,27.87,20793.0,27.0343,27.0635,27.0052,27.0635,20793.0
2024-05-22 13:50:00,27.87,27.88,27.86,27.88,16784.0,27.0635,27.0732,27.0538,27.0732,16784.0
2024-05-22 13:55:00,27.88,27.89,27.87,27.89,11205.0,27.0732,27.0829,27.0635,27.0829,11205.0
2024-05-22 14:00:00,27.89,27.89,27.8,27.84,37371.0,27.0829,27.0829,26.9955,27.0343,37371.0
2024-05-22 14:05:00,27.85,27.88,27.84,27.87,23836.0,27.0441,27.0732,27.0343,27.0635,23836.0
2024-05-22 14:10:00,27.86,27.87,27.83,27.84,22124.0,27.0538,27.0635,27.0246,27.0343,22124.0
2024-05-22 14:15:00,27.83,27.84,27.74,27.77,48241.0,27.0246,27.0343,26.9372,26.9664,48241.0
2024-05-22 14:20:00,27.77,27.77,27.72,27.74,31576.0,26.9664,26.9664,26.9178,26.9372,31576.0
2024-05-22 14:25:00,27.73,27.76,27.71,27.72,69983.0,26.9275,26.9567,26.9081,26.9178,69983.0
2024-05-22 14:30:00,27.73,27.74,27.69,27.73,47819.0,26.9275,26.9372,26.8887,26.9275,47819.0
2024-05-22 14:35:00,27.72,27.75,27.71,27.75,40967.0,26.9178,26.947,26.9081,26.947,40967.0
2024-05-22 14:40:00,27.75,27.77,27.74,27.75,75282.0,26.947,26.9664,26.9372,26.947,75282.0
2024-05-22 14:45:00,27.76,27.8,27.75,27.8,24185.0,26.9567,26.9955,26.947,26.9955,24185.0
2024-05-22 14:50:00,27.8,27.81,27.76,27.78,42675.0,26.9955,27.0052,26.9567,26.9761,42675.0
2024-05-22 14:55:00,27.78,27.79,27.73,27.77,94977.0,26.9761,26.9858,26.9275,26.9664,94977.0
2024-05-22 15:00:00,27.77,27.81,27.75,27.78,68470.0,26.9664,27.0052,26.947,26.9761,68470.0
2024-05-22 15:05:00,27.79,27.81,27.74,27.77,108100.0,26.9858,27.0052,26.9372,26.9664,108100.0
2024-05-22 15:10:00,27.78,27.78,27.72,27.75,91792.0,26.9761,26.9761,26.9178,26.947,91792.0
2024-05-22 15:15:00,27.75,27.8,27.74,27.78,101844.0,26.947,26.9955,26.9372,26.9761,101844.0
2024-05-22 15:20:00,27.79,27.89,27.77,27.86,206625.0,26.9858,27.0829,26.9664,27.0538,206625.0
2024-05-22 15:25:00,27.87,27.9,27.86,27.87,59729.0,27.0635,27.0926,27.0538,27.0635,59729.0
2024-05-22 15:30:00,27.86,27.92,27.86,27.88,100526.0,27.0538,27.112,27.0538,27.0732,100526.0
2024-05-22 15:35:00,27.88,27.92,27.87,27.92,38100.0,27.0732,27.112,27.0635,27.112,38100.0
2024-05-22 15:40:00,27.92,27.92,27.85,27.87,118241.0,27.112,27.112,27.0441,27.0635,118241.0
2024-05-22 15:45:00,27.87,27.88,27.83,27.87,64897.0,27.0635,27.0732,27.0246,27.0635,64897.0
2024-05-22 15:50:00,27.87,27.88,27.81,27.88,263350.0,27.0635,27.0732,27.0052,27.0732,263350.0
2024-05-22 15:55:00,27.88,27.96,27.83,27.88,818000.0,27.0732,27.1509,27.0246,27.0732,818000.0
2024-05-23 09:30:00,27.81,27.86,27.51,27.52,255909.0,27.0052,27.0538,26.7139,26.7236,255909.0
2024-05-23 09:35:00,27.51,27.57,27.41,27.46,201441.0,26.7139,26.7722,26.6168,26.6653,201441.0
2024-05-23 09:40:00,27.46,27.49,27.32,27.37,100318.0,26.6653,26.6945,26.5294,26.5779,100318.0
2024-05-23 09:45:00,27.36,27.36,27.13,27.15,188334.0,26.5682,26.5682,26.3449,26.3643,188334.0
2024-05-23 09:50:00,27.14,27.19,27.08,27.1,82269.0,26.3546,26.4032,26.2963,26.3158,82269.0
2024-05-23 09:55:00,27.11,27.12,27.03,27.1,176222.0,26.3255,26.3352,26.2478,26.3158,176222.0
2024-05-23 10:00:00,27.1,27.22,27.08,27.2,158095.0,26.3158,26.4323,26.2963,26.4129,158095.0
2024-05-23 10:05:00,27.19,27.22,27.13,27.13,128391.0,26.4032,26.4323,26.3449,26.3449,128391.0
2024-05-23 10:10:00,27.14,27.21,27.13,27.18,75648.0,26.3546,26.4226,26.3449,26.3934,75648.0
2024-05-23 10:15:00,27.18,27.22,27.12,27.13,93840.0,26.3934,26.4323,26.3352,26.3449,93840.0
2024-05-23 10:20:00,27.13,27.14,27.01,27.02,79043.0,26.3449,26.3546,26.2284,26.2381,79043.0
2024-05-23 10:25:00,27.03,27.08,27.02,27.07,126516.0,26.2478,26.2963,26.2381,26.2866,126516.0
2024-05-23 10:30:00,27.07,27.1,27.05,27.05,96063.0,26.2866,26.3158,26.2672,26.2672,96063.0
2024-05-23 10:35:00,27.05,27.09,27.04,27.08,47322.0,26.2672,26.3061,26.2575,26.2963,47322.0
2024-05-23 10:40:00,27.08,27.08,26.95,26.98,164698.0,26.2963,26.2963,26.1701,26.1992,164698.0
2024-05-23 10:45:00,26.97,26.98,26.82,26.82,116972.0,26.1895,26.1992,26.0439,26.0439,116972.0
2024-05-23 10:50:00,26.83,26.84,26.72,26.77,110808.0,26.0536,26.0633,25.9468,25.9953,110808.0
2024-05-23 10:55:00,26.77,26.78,26.7,26.72,122040.0,25.9953,26.005,25.9273,25.9468,122040.0
2024-05-23 11:00:00,26.72,26.76,26.64,26.68,87822.0,25.9468,25.9856,25.8691,25.9079,87822.0
2024-05-23 11:05:00,26.68,26.72,26.66,26.71,51752.0,25.9079,25.9468,25.8885,25.937,51752.0
2024-05-23 11:10:00,26.71,26.71,26.61,26.62,104131.0,25.937,25.937,25.8399,25.8497,104131.0
2024-05-23 11:15:00,26.62,26.69,26.61,26.67,69177.0,25.8497,25.9176,25.8399,25.8982,69177.0
2024-05-23 11:20:00,26.67,26.68,26.63,26.67,57426.0,25.8982,25.9079,25.8594,25.8982,57426.0
2024-05-23 11:25:00,26.67,26.88,26.66,26.87,105848.0,25.8982,26.1021,25.8885,26.0924,105848.0
2024-05-23 11:30:00,26.87,26.96,26.85,26.96,86569.0,26.0924,26.1798,26.073,26.1798,86569.0
2024-05-23 11:35:00,26.95,26.99,26.9,26.91,104679.0,26.1701,26.2089,26.1216,26.1313,104679.0
2024-05-23 11:40:00,26.91,26.95,26.88,26.89,66806.0,26.1313,26.1701,26.1021,26.1118,66806.0
2024-05-23 11:45:00,26.88,26.91,26.84,26.91,83706.0,26.1021,26.1313,26.0633,26.1313,83706.0
2024-05-23 11:50:00,26.91,26.95,26.88,26.93,54637.0,26.1313,26.1701,26.1021,26.1507,54637.0
2024-05-23 11:55:00,26.93,27.02,26.92,26.99,84635.0,26.1507,26.2381,26.141,26.2089,84635.0
2024-05-23 12:00:00,26.99,27.06,26.98,27.06,74986.0,26.2089,26.2769,26.1992,26.2769,74986.0
2024-05-23 12:05:00,27.06,27.08,26.99,27.01,83160.0,26.2769,26.2963,26.2089,26.2284,83160.0
2024-05-23 12:10:00,27.01,27.01,26.87,26.87,67770.0,26.2284,26.2284,26.0924,26.0924,67770.0
2024-05-23 12:15:00,26.88,26.94,26.86,26.92,42041.0,26.1021,26.1604,26.0827,26.141,42041.0
2024-05-23 12:20:00,26.93,26.94,26.89,26.91,74707.0,26.1507,26.1604,26.1118,26.1313,74707.0
2024-05-23 12:25:00,26.91,26.95,26.89,26.95,90971.0,26.1313,26.1701,26.1118,26.1701,90971.0
2024-05-23 12:30:00,26.95,26.99,26.94,26.99,66659.0,26.1701,26.2089,26.1604,26.2089,66659.0
2024-05-23 12:35:00,26.99,27.04,26.98,27.01,86570.0,26.2089,26.2575,26.1992,26.2284,86570.0
2024-05-23 12:40:00,27.02,27.02,26.96,26.96,56150.0,26.2381,26.2381,26.1798,26.1798,56150.0
2024-05-23 12:45:00,26.96,26.97,26.91,26.92,27515.0,26.1798,26.1895,26.1313,26.141,27515.0
2024-05-23 12:50:00,26.91,26.92,26.84,26.84,100895.0,26.1313,26.141,26.0633,26.0633,100895.0
2024-05-23 12:55:00,26.85,26.87,26.84,26.85,27365.0,26.073,26.0924,26.0633,26.073,27365.0
2024-05-23 13:00:00,26.85,26.87,26.8,26.8,44700.0,26.073,26.0924,26.0244,26.0244,44700.0
2024-05-23 13:05:00,26.8,26.84,26.8,26.83,23736.0,26.0244,26.0633,26.0244,26.0536,23736.0
2024-05-23 13:10:00,26.83,26.84,26.81,26.84,24922.0,26.0536,26.0633,26.0342,26.0633,24922.0
2024-05-23 13:15:00,26.84,26.85,26.8,26.8,49239.0,26.0633,26.073,26.0244,26.0244,49239.0
2024-05-23 13:20:00,26.8,26.82,26.72,26.73,69769.0,26.0244,26.0439,25.9468,25.9565,69769.0
2024-05-23 13:25:00,26.74,26.76,26.72,26.75,31802.0,25.9662,25.9856,25.9468,25.9759,31802.0
2024-05-23 13:30:00,26.76,26.77,26.72,26.73,41668.0,25.9856,25.9953,25.9468,25.9565,41668.0
2024-05-23 13:35:00,26.73,26.75,26.64,26.64,106849.0,25.9565,25.9759,25.8691,25.8691,106849.0
2024-05-23 13:40:00,26.64,26.7,26.64,26.7,51987.0,25.8691,25.9273,25.8691,25.9273,51987.0
2024-05-23 13:45:00,26.7,26.7,26.67,26.67,38764.0,25.9273,25.9273,25.8982,25.8982,38764.0
2024-05-23 13:50:00,26.67,26.69,26.63,26.64,59766.0,25.8982,25.9176,25.8594,25.8691,59766.0
2024-05-23 13:55:00,26.64,26.66,26.62,26.63,140041.0,25.8691,25.8885,25.8497,25.8594,140041.0
2024-05-23 14:00:00,26.63,26.64,26.58,26.6,83065.0,25.8594,25.8691,25.8108,25.8302,83065.0
2024-05-23 14:05:00,26.59,26.61,26.57,26.61,56265.0,25.8205,25.8399,25.8011,25.8399,56265.0
2024-05-23 14:10:00,26.61,26.62,26.57,26.59,52823.0,25.8399,25.8497,25.8011,25.8205,52823.0
2024-05-23 14:15:00,26.59,26.6,26.56,26.56,48734.0,25.8205,25.8302,25.7914,25.7914,48734.0
2024-05-23 14:20:00,26.57,26.62,26.56,26.58,33282.0,25.8011,25.8497,25.7914,25.8108,33282.0
2024-05-23 14:25:00,26.58,26.6,26.55,26.55,49939.0,25.8108,25.8302,25.7817,25.7817,49939.0
2024-05-23 14:30:00,26.55,26.57,26.54,26.57,59257.0,25.7817,25.8011,25.772,25.8011,59257.0
2024-05-23 14:35:00,26.57,26.6,26.56,26.58,73527.0,25.8011,25.8302,25.7914,25.8108,73527.0
2024-05-23 14:40:00,26.59,26.6,26.57,26.59,58696.0,25.8205,25.8302,25.8011,25.8205,58696.0
2024-05-23 14:45:00,26.59,26.61,26.57,26.6,75340.0,25.8205,25.8399,25.8011,25.8302,75340.0
2024-05-23 14:50:00,26.6,26.64,26.6,26.61,60566.0,25.8302,25.8691,25.8302,25.8399,60566.0
2024-05-23 14:55:00,26.61,26.64,26.6,26.63,72800.0,25.8399,25.8691,25.8302,25.8594,72800.0
2024-05-23 15:00:00,26.63,26.66,26.62,26.64,77034.0,25.8594,25.8885,25.8497,25.8691,77034.0
2024-05-23 15:05:00,26.63,26.68,26.62,26.68,114526.0,25.8594,25.9079,25.8497,25.9079,114526.0
2024-05-23 15:10:00,26.68,26.71,26.65,26.7,146824.0,25.9079,25.937,25.8788,25.9273,146824.0
2024-05-23 15:15:00,26.7,26.73,26.66,26.67,104324.0,25.9273,25.9565,25.8885,25.8982,104324.0
2024-05-23 15:20:00,26.67,26.71,26.65,26.71,124342.0,25.8982,25.937,25.8788,25.937,124342.0
2024-05-23 15:25:00,26.71,26.74,26.7,26.74,152734.0,25.937,25.9662,25.9273,25.9662,152734.0
2024-05-23 15:30:00,26.74,26.79,26.71,26.74,149938.0,25.9662,26.0147,25.937,25.9662,149938.0
2024-05-23 15:35:00,26.74,26.8,26.7,26.73,364390.0,25.9662,26.0244,25.9273,25.9565,364390.0
2024-05-23 15:40:00,26.72,26.75,26.69,26.7,231533.0,25.9468,25.9759,25.9176,25.9273,231533.0
2024-05-23 15:45:00,26.7,26.7,26.65,26.67,219615.0,25.9273,25.9273,25.8788,25.8982,219615.0
2024-05-23 15:50:00,26.67,26.69,26.6,26.63,398227.0,25.8982,25.9176,25.8302,25.8594,398227.0
2024-05-23 15:55:00,26.64,26.74,26.63,26.64,1184191.0,25.8691,25.9662,25.8594,25.8691,1184191.0
2024-05-24 09:30:00,26.74,26.77,26.61,26.64,109915.0,25.9662,25.9953,25.8399,25.8691,109915.0
2024-05-24 09:35:00,26.64,26.86,26.61,26.84,257517.0,25.8691,26.0827,25.8399,26.0633,257517.0
2024-05-24 09:40:00,26.84,26.84,26.65,26.66,129061.0,26.0633,26.0633,25.8788,25.8885,129061.0
2024-05-24 09:45:00,26.66,26.66,26.6,26.62,27474.0,25.8885,25.8885,25.8302,25.8497,27474.0
2024-05-24 09:50:00,26.62,26.63,26.55,26.59,97555.0,25.8497,25.8594,25.7817,25.8205,97555.0
2024-05-24 09:55:00,26.6,26.64,26.56,26.59,91503.0,25.8302,25.8691,25.7914,25.8205,91503.0
2024-05-24 10:00:00,26.6,26.7,26.59,26.67,25312.0,25.8302,25.9273,25.8205,25.8982,25312.0
2024-05-24 10:05:00,26.67,26.73,26.66,26.68,66350.0,25.8982,25.9565,25.8885,25.9079,66350.0
2024-05-24 10:10:00,26.67,26.71,26.61,26.62,20118.0,25.8982,25.937,25.8399,25.8497,20118.0
2024-05-24 10:15:00,26.61,26.66,26.61,26.65,20319.0,25.8399,25.8885,25.8399,25.8788,20319.0
2024-05-24 10:20:00,26.65,26.7,26.64,26.67,74737.0,25.8788,25.9273,25.8691,25.8982,74737.0
2024-05-24 10:25:00,26.67,26.7,26.65,26.69,43966.0,25.8982,25.9273,25.8788,25.9176,43966.0
2024-05-24 10:30:00,26.68,26.74,26.68,26.71,72469.0,25.9079,25.9662,25.9079,25.937,72469.0
2024-05-24 10:35:00,26.71,26.75,26.71,26.74,28189.0,25.937,25.9759,25.937,25.9662,28189.0
2024-05-24 10:40:00,26.74,26.74,26.69,26.7,30858.0,25.9662,25.9662,25.9176,25.9273,30858.0
2024-05-24 10:45:00,26.7,26.74,26.7,26.73,25950.0,25.9273,25.9662,25.9273,25.9565,25950.0
2024-05-24 10:50:00,26.73,26.75,26.7,26.75,43583.0,25.9565,25.9759,25.9273,25.9759,43583.0
2024-05-24 10:55:00,26.75,26.77,26.74,26.76,23692.0,25.9759,25.9953,25.9662,25.9856,23692.0
2024-05-24 11:00:00,26.77,26.8,26.76,26.8,26266.0,25.9953,26.0244,25.9856,26.0244,26266.0
2024-05-24 11:05:00,26.8,26.81,26.78,26.8,40154.0,26.0244,26.0342,26.005,26.0244,40154.0
2024-05-24 11:10:00,26.81,26.85,26.79,26.85,94730.0,26.0342,26.073,26.0147,26.073,94730.0
2024-05-24 11:15:00,26.85,26.85,26.78,26.79,43043.0,26.073,26.073,26.005,26.0147,43043.0
2024-05-24 11:20:00,26.78,26.79,26.74,26.75,59207.0,26.005,26.0147,25.9662,25.9759,59207.0
2024-05-24 11:25:00,26.74,26.76,26.68,26.69,33692.0,25.9662,25.9856,25.9079,25.9176,33692.0
2024-05-24 11:30:00,26.7,26.72,26.68,26.7,56155.0,25.9273,25.9468,25.9079,25.9273,56155.0
2024-05-24 11:35:00,26.69,26.69,26.57,26.58,80522.0,25.9176,25.9176,25.8011,25.8108,80522.0
2024-05-24 11:40:00,26.58,26.59,26.51,26.51,99099.0,25.8108,25.8205,25.7428,25.7428,99099.0
2024-05-24 11:45:00,26.52,26.63,26.51,26.6,56848.0,25.7525,25.8594,25.7428,25.8302,56848.0
2024-05-24 11:50:00,26.59,26.61,26.58,26.58,21398.0,25.8205,25.8399,25.8108,25.8108,21398.0
2024-05-24 11:55:00,26.59,26.59,26.58,26.59,15037.0,25.8205,25.8205,25.8108,25.8205,15037.0
2024-05-24 12:00:00,26.58,26.59,26.56,26.57,16653.0,25.8108,25.8205,25.7914,25.8011,16653.0
2024-05-24 12:05:00,26.58,26.6,26.56,26.58,35989.0,25.8108,25.8302,25.7914,25.8108,35989.0
2024-05-24 12:10:00,26.58,26.6,26.55,26.55,65200.0,25.8108,25.8302,25.7817,25.7817,65200.0
2024-05-24 12:15:00,26.56,26.56,26.54,26.55,32895.0,25.7914,25.7914,25.772,25.7817,32895.0
2024-05-24 12:20:00,26.55,26.56,26.53,26.55,18519.0,25.7817,25.7914,25.7623,25.7817,18519.0
2024-05-24 12:25:00,26.56,26.6,26.54,26.57,148601.0,25.7914,25.8302,25.772,25.8011,148601.0
2024-05-24 12:30:00,26.57,26.57,26.5,26.51,111558.0,25.8011,25.8011,25.7331,25.7428,111558.0
2024-05-24 12:35:00,26.52,26.52,26.46,26.46,159189.0,25.7525,25.7525,25.6943,25.6943,159189.0
2024-05-24 12:40:00,26.46,26.5,26.43,26.48,60949.0,25.6943,25.7331,25.6652,25.7137,60949.0
2024-05-24 12:45:00,26.49,26.49,26.43,26.45,22494.0,25.7234,25.7234,25.6652,25.6846,22494.0
2024-05-24 12:50:00,26.45,26.5,26.44,26.47,26122.0,25.6846,25.7331,25.6749,25.704,26122.0
2024-05-24 12:55:00,26.48,26.49,26.46,26.46,22772.0,25.7137,25.7234,25.6943,25.6943,22772.0
2024-05-24 13:00:00,26.46,26.49,26.46,26.47,29276.0,25.6943,25.7234,25.6943,25.704,29276.0
2024-05-24 13:05:00,26.48,26.49,26.44,26.46,37271.0,25.7137,25.7234,25.6749,25.6943,37271.0
2024-05-24 13:10:00,26.46,26.48,26.45,26.46,54203.0,25.6943,25.7137,25.6846,25.6943,54203.0
2024-05-24 13:15:00,26.45,26.48,26.43,26.44,56897.0,25.6846,25.7137,25.6652,25.6749,56897.0
2024-05-24 13:20:00,26.45,26.46,26.44,26.45,35388.0,25.6846,25.6943,25.6749,25.6846,35388.0
2024-05-24 13:25:00,26.46,26.47,26.42,26.42,21107.0,25.6943,25.704,25.6554,25.6554,21107.0
2024-05-24 13:30:00,26.42,26.43,26.39,26.41,59537.0,25.6554,25.6652,25.6263,25.6457,59537.0
2024-05-24 13:35:00,26.41,26.41,26.37,26.37,32182.0,25.6457,25.6457,25.6069,25.6069,32182.0
2024-05-24 13:40:00,26.37,26.39,26.36,26.37,22911.0,25.6069,25.6263,25.5972,25.6069,22911.0
2024-05-24 13:45:00,26.38,26.49,26.37,26.49,41117.0,25.6166,25.7234,25.6069,25.7234,41117.0
2024-05-24 13:50:00,26.49,26.5,26.47,26.5,37743.0,25.7234,25.7331,25.704,25.7331,37743.0
2024-05-24 13:55:00,26.5,26.53,26.49,26.5,73544.0,25.7331,25.7623,25.7234,25.7331,73544.0
2024-05-24 14:00:00,26.51,26.52,26.49,26.5,17841.0,25.7428,25.7525,25.7234,25.7331,17841.0
2024-05-24 14:05:00,26.5,26.52,26.49,26.5,22406.0,25.7331,25.7525,25.7234,25.7331,22406.0
2024-05-24 14:10:00,26.51,26.53,26.49,26.53,30625.0,25.7428,25.7623,25.7234,25.7623,30625.0
2024-05-24 14:15:00,26.53,26.55,26.52,26.54,32039.0,25.7623,25.7817,25.7525,25.772,32039.0
2024-05-24 14:20:00,26.55,26.55,26.49,26.49,111418.0,25.7817,25.7817,25.7234,25.7234,111418.0
2024-05-24 14:25:00,26.49,26.54,26.48,26.53,36434.0,25.7234,25.772,25.7137,25.7623,36434.0
2024-05-24 14:30:00,26.54,26.54,26.49,26.5,59619.0,25.772,25.772,25.7234,25.7331,59619.0
2024-05-24 14:35:00,26.5,26.5,26.47,26.48,19630.0,25.7331,25.7331,25.704,25.7137,19630.0
2024-05-24 14:40:00,26.48,26.49,26.45,26.46,12731.0,25.7137,25.7234,25.6846,25.6943,12731.0
2024-05-24 14:45:00,26.46,26.49,26.46,26.46,61268.0,25.6943,25.7234,25.6943,25.6943,61268.0
2024-05-24 14:50:00,26.46,26.48,26.45,26.46,23311.0,25.6943,25.7137,25.6846,25.6943,23311.0
2024-05-24 14:55:00,26.46,26.5,26.46,26.48,39100.0,25.6943,25.7331,25.6943,25.7137,39100.0
2024-05-24 15:00:00,26.48,26.5,26.46,26.49,25565.0,25.7137,25.7331,25.6943,25.7234,25565.0
2024-05-24 15:05:00,26.48,26.53,26.48,26.52,25211.0,25.7137,25.7623,25.7137,25.7525,25211.0
2024-05-24 15:10:00,26.53,26.54,26.5,26.52,72308.0,25.7623,25.772,25.7331,25.7525,72308.0
2024-05-24 15:15:00,26.52,26.56,26.52,26.53,62004.0,25.7525,25.7914,25.7525,25.7623,62004.0
2024-05-24 15:20:00,26.53,26.58,26.53,26.58,82287.0,25.7623,25.8108,25.7623,25.8108,82287.0
2024-05-24 15:25:00,26.58,26.61,26.57,26.6,42519.0,25.8108,25.8399,25.8011,25.8302,42519.0
2024-05-24 15:30:00,26.6,26.6,26.56,26.57,79705.0,25.8302,25.8302,25.7914,25.8011,79705.0
2024-05-24 15:35:00,26.57,26.59,26.54,26.55,75427.0,25.8011,25.8205,25.772,25.7817,75427.0
2024-05-24 15:40:00,26.55,26.64,26.54,26.64,135202.0,25.7817,25.8691,25.772,25.8691,135202.0
2024-05-24 15:45:00,26.64,26.71,26.63,26.7,153593.0,25.8691,25.937,25.8594,25.9273,153593.0
2024-05-24 15:50:00,26.7,26.8,26.69,26.8,308850.0,25.9273,26.0244,25.9176,26.0244,308850.0
2024-05-24 15:55:00,26.8,26.88,26.79,26.85,826313.0,26.0244,26.1021,26.0147,26.073,826313.0
2024-05-28 09:30:00,26.69,26.69,26.53,26.59,137707.0,25.9176,25.9176,25.7623,25.8205,137707.0
2024-05-28 09:35:00,26.59,26.59,26.48,26.56,201331.0,25.8205,25.8205,25.7137,25.7914,201331.0
2024-05-28 09:40:00,26.56,26.77,26.55,26.72,76292.0,25.7914,25.9953,25.7817,25.9468,76292.0
2024-05-28 09:45:00,26.73,26.85,26.71,26.77,49476.0,25.9565,26.073,25.937,25.9953,49476.0
2024-05-28 09:50:00,26.78,26.95,26.78,26.91,51684.0,26.005,26.1701,26.005,26.1313,51684.0
2024-05-28 09:55:00,26.9,26.92,26.8,26.81,44947.0,26.1216,26.141,26.0244,26.0342,44947.0
2024-05-28 10:00:00,26.83,26.94,26.79,26.93,38219.0,26.0536,26.1604,26.0147,26.1507,38219.0
2024-05-28 10:05:00,26.93,26.93,26.84,26.86,31307.0,26.1507,26.1507,26.0633,26.0827,31307.0
2024-05-28 10:10:00,26.85,26.85,26.8,26.85,33228.0,26.073,26.073,26.0244,26.073,33228.0
2024-05-28 10:15:00,26.85,26.92,26.84,26.85,50637.0,26.073,26.141,26.0633,26.073,50637.0
2024-05-28 10:20:00,26.85,26.9,26.81,26.89,26412.0,26.073,26.1216,26.0342,26.1118,26412.0
2024-05-28 10:25:00,26.89,26.9,26.81,26.84,47398.0,26.1118,26.1216,26.0342,26.0633,47398.0
2024-05-28 10:30:00,26.84,26.87,26.78,26.85,77294.0,26.0633,26.0924,26.005,26.073,77294.0
2024-05-28 10:35:00,26.85,26.85,26.81,26.84,39815.0,26.073,26.073,26.0342,26.0633,39815.0
2024-05-28 10:40:00,26.84,26.88,26.8,26.87,49839.0,26.0633,26.1021,26.0244,26.0924,49839.0
2024-05-28 10:45:00,26.87,26.91,26.87,26.9,32148.0,26.0924,26.1313,26.0924,26.1216,32148.0
2024-05-28 10:50:00,26.9,26.92,26.86,26.87,51790.0,26.1216,26.141,26.0827,26.0924,51790.0
2024-05-28 10:55:00,26.87,26.87,26.78,26.85,49590.0,26.0924,26.0924,26.005,26.073,49590.0
2024-05-28 11:00:00,26.85,26.86,26.77,26.8,129294.0,26.073,26.0827,25.9953,26.0244,129294.0
2024-05-28 11:05:00,26.81,26.82,26.76,26.79,146350.0,26.0342,26.0439,25.9856,26.0147,146350.0
2024-05-28 11:10:00,26.79,26.82,26.76,26.8,35238.0,26.0147,26.0439,25.9856,26.0244,35238.0
2024-05-28 11:15:00,26.81,26.83,26.78,26.82,76942.0,26.0342,26.0536,26.005,26.0439,76942.0
2024-05-28 11:20:00,26.81,26.86,26.8,26.86,15500.0,26.0342,26.0827,26.0244,26.0827,15500.0
2024-05-28 11:25:00,26.85,26.86,26.82,26.83,52770.0,26.073,26.0827,26.0439,26.0536,52770.0
2024-05-28 11:30:00,26.82,26.83,26.8,26.82,18111.0,26.0439,26.0536,26.0244,26.0439,18111.0
2024-05-28 11:35:00,26.82,26.82,26.74,26.75,21612.0,26.0439,26.0439,25.9662,25.9759,21612.0
2024-05-28 11:40:00,26.74,26.79,26.71,26.77,58120.0,25.9662,26.0147,25.937,25.9953,58120.0
2024-05-28 11:45:00,26.77,26.79,26.76,26.78,26330.0,25.9953,26.0147,25.9856,26.005,26330.0
2024-05-28 11:50:00,26.79,26.79,26.77,26.77,17859.0,26.0147,26.0147,25.9953,25.9953,17859.0
2024-05-28 11:55:00,26.77,26.8,26.77,26.79,22951.0,25.9953,26.0244,25.9953,26.0147,22951.0
2024-05-28 12:00:00,26.79,26.84,26.76,26.84,42814.0,26.0147,26.0633,25.9856,26.0633,42814.0
2024-05-28 12:05:00,26.84,26.84,26.78,26.8,53067.0,26.0633,26.0633,26.005,26.0244,53067.0
2024-05-28 12:10:00,26.79,26.81,26.76,26.77,24987.0,26.0147,26.0342,25.9856,25.9953,24987.0
2024-05-28 12:15:00,26.77,26.77,26.73,26.73,11763.0,25.9953,25.9953,25.9565,25.9565,11763.0
2024-05-28 12:20:00,26.73,26.73,26.67,26.69,40841.0,25.9565,25.9565,25.8982,25.9176,40841.0
2024-05-28 12:25:00,26.68,26.71,26.68,26.7,16145.0,25.9079,25.937,25.9079,25.9273,16145.0
2024-05-28 12:30:00,26.69,26.72,26.67,26.67,14925.0,25.9176,25.9468,25.8982,25.8982,14925.0
2024-05-28 12:35:00,26.67,26.71,26.66,26.7,23594.0,25.8982,25.937,25.8885,25.9273,23594.0
2024-05-28 12:40:00,26.71,26.72,26.7,26.71,15950.0,25.937,25.9468,25.9273,25.937,15950.0
2024-05-28 12:45:00,26.71,26.71,26.62,26.63,49869.0,25.937,25.937,25.8497,25.8594,49869.0
2024-05-28 12:50:00,26.63,26.65,26.62,26.64,51062.0,25.8594,25.8788,25.8497,25.8691,51062.0
2024-05-28 12:55:00,26.64,26.65,26.62,26.63,11611.0,25.8691,25.8788,25.8497,25.8594,11611.0
2024-05-28 13:00:00,26.63,26.65,26.58,26.61,89336.0,25.8594,25.8788,25.8108,25.8399,89336.0
2024-05-28 13:05:00,26.62,26.67,26.6,26.66,23046.0,25.8497,25.8982,25.8302,25.8885,23046.0
2024-05-28 13:10:00,26.67,26.73,26.66,26.71,45169.0,25.8982,25.9565,25.8885,25.937,45169.0
2024-05-28 13:15:00,26.7,26.74,26.7,26.73,23867.0,25.9273,25.9662,25.9273,25.9565,23867.0
2024-05-28 13:20:00,26.73,26.73,26.66,26.66,23151.0,25.9565,25.9565,25.8885,25.8885,23151.0
2024-05-28 13:25:00,26.66,26.67,26.62,26.62,27303.0,25.8885,25.8982,25.8497,25.8497,27303.0
2024-05-28 13:30:00,26.62,26.63,26.61,26.63,19434.0,25.8497,25.8594,25.8399,25.8594,19434.0
2024-05-28 13:35:00,26.63,26.64,26.61,26.63,19264.0,25.8594,25.8691,25.8399,25.8594,19264.0
2024-05-28 13:40:00,26.62,26.62,26.59,26.62,29290.0,25.8497,25.8497,25.8205,25.8497,29290.0
2024-05-28 13:45:00,26.62,26.62,26.58,26.59,14551.0,25.8497,25.8497,25.8108,25.8205,14551.0
2024-05-28 13:50:00,26.58,26.59,26.56,26.58,29260.0,25.8108,25.8205,25.7914,25.8108,29260.0
2024-05-28 13:55:00,26.57,26.6,26.57,26.59,12785.0,25.8011,25.8302,25.8011,25.8205,12785.0
2024-05-28 14:00:00,26.59,26.59,26.54,26.55,23828.0,25.8205,25.8205,25.772,25.7817,23828.0
2024-05-28 14:05:00,26.54,26.58,26.54,26.57,26040.0,25.772,25.8108,25.772,25.8011,26040.0
2024-05-28 14:10:00,26.57,26.58,26.54,26.56,32653.0,25.8011,25.8108,25.772,25.7914,32653.0
2024-05-28 14:15:00,26.55,26.59,26.55,26.57,21289.0,25.7817,25.8205,25.7817,25.8011,21289.0
2024-05-28 14:20:00,26.58,26.58,26.52,26.54,21057.0,25.8108,25.8108,25.7525,25.772,21057.0
2024-05-28 14:25:00,26.54,26.55,26.5,26.52,47015.0,25.772,25.7817,25.7331,25.7525,47015.0
2024-05-28 14:30:00,26.52,26.54,26.51,26.52,18062.0,25.7525,25.772,25.7428,25.7525,18062.0
2024-05-28 14:35:00,26.52,26.53,26.47,26.49,62361.0,25.7525,25.7623,25.704,25.7234,62361.0
2024-05-28 14:40:00,26.5,26.53,26.49,26.51,28283.0,25.7331,25.7623,25.7234,25.7428,28283.0
2024-05-28 14:45:00,26.52,26.52,26.48,26.49,30300.0,25.7525,25.7525,25.7137,25.7234,30300.0
2024-05-28 14:50:00,26.48,26.5,26.43,26.45,74356.0,25.7137,25.7331,25.6652,25.6846,74356.0
2024-05-28 14:55:00,26.44,26.46,26.44,26.45,22733.0,25.6749,25.6943,25.6749,25.6846,22733.0
2024-05-28 15:00:00,26.45,26.45,26.41,26.41,65336.0,25.6846,25.6846,25.6457,25.6457,65336.0
2024-05-28 15:05:00,26.41,26.43,26.4,26.42,62912.0,25.6457,25.6652,25.636,25.6554,62912.0
2024-05-28 15:10:00,26.42,26.43,26.41,26.43,27703.0,25.6554,25.6652,25.6457,25.6652,27703.0
2024-05-28 15:15:00,26.43,26.45,26.4,26.44,50687.0,25.6652,25.6846,25.636,25.6749,50687.0
2024-05-28 15:20:00,26.45,26.47,26.43,26.44,99764.0,25.6846,25.704,25.6652,25.6749,99764.0
2024-05-28 15:25:00,26.44,26.5,26.43,26.47,125513.0,25.6749,25.7331,25.6652,25.704,125513.0
2024-05-28 15:30:00,26.48,26.49,26.45,26.45,64960.0,25.7137,25.7234,25.6846,25.6846,64960.0
2024-05-28 15:35:00,26.44,26.46,26.42,26.43,111824.0,25.6749,25.6943,25.6554,25.6652,111824.0
2024-05-28 15:40:00,26.44,26.46,26.41,26.42,107655.0,25.6749,25.6943,25.6457,25.6554,107655.0
2024-05-28 15:45:00,26.42,26.49,26.4,26.48,137128.0,25.6554,25.7234,25.636,25.7137,137128.0
2024-05-28 15:50:00,26.47,26.49,26.45,26.48,114439.0,25.704,25.7234,25.6846,25.7137,114439.0
2024-05-28 15:55:00,26.49,26.53,26.45,26.52,795099.0,25.7234,25.7623,25.6846,25.7525,795099.0
2024-05-29 09:30:00,25.24,25.37,24.6,24.76,1075765.0,24.5096,24.6358,23.8881,24.0435,1075765.0
2024-05-29 09:35:00,24.7,25.14,24.69,25.12,409293.0,23.9852,24.4125,23.9755,24.3931,409293.0
2024-05-29 09:40:00,25.1,25.29,24.96,25.21,359846.0,24.3736,24.5581,24.2377,24.4805,359846.0
2024-05-29 09:45:00,25.21,25.24,25.02,25.07,370213.0,24.4805,24.5096,24.296,24.3445,370213.0
2024-05-29 09:50:00,25.07,25.23,25.02,25.21,406570.0,24.3445,24.4999,24.296,24.4805,406570.0
2024-05-29 09:55:00,25.19,25.19,25.04,25.15,153331.0,24.461,24.461,24.3154,24.4222,153331.0
2024-05-29 10:00:00,25.16,25.44,25.15,25.38,221181.0,24.4319,24.7038,24.4222,24.6455,221181.0
2024-05-29 10:05:00,25.37,25.43,25.2,25.31,691046.0,24.6358,24.6941,24.4707,24.5776,691046.0
2024-05-29 10:10:00,25.33,25.37,25.13,25.25,178496.0,24.597,24.6358,24.4028,24.5193,178496.0
2024-05-29 10:15:00,25.25,25.33,25.2,25.32,101965.0,24.5193,24.597,24.4707,24.5873,101965.0
2024-05-29 10:20:00,25.32,25.34,25.17,25.25,166195.0,24.5873,24.6067,24.4416,24.5193,166195.0
2024-05-29 10:25:00,25.24,25.36,25.19,25.32,89375.0,24.5096,24.6261,24.461,24.5873,89375.0
2024-05-29 10:30:00,25.32,25.38,25.14,25.15,80511.0,24.5873,24.6455,24.4125,24.4222,80511.0
2024-05-29 10:35:00,25.15,25.26,25.14,25.16,77110.0,24.4222,24.529,24.4125,24.4319,77110.0
2024-05-29 10:40:00,25.16,25.21,25.12,25.13,141210.0,24.4319,24.4805,24.3931,24.4028,141210.0
2024-05-29 10:45:00,25.13,25.18,25.11,25.18,215971.0,24.4028,24.4513,24.3834,24.4513,215971.0
2024-05-29 10:50:00,25.18,25.22,25.03,25.08,371201.0,24.4513,24.4902,24.3057,24.3542,371201.0
2024-05-29 10:55:00,25.08,25.12,25.02,25.04,129703.0,24.3542,24.3931,24.296,24.3154,129703.0
2024-05-29 11:00:00,25.03,25.13,25.02,25.09,69864.0,24.3057,24.4028,24.296,24.3639,69864.0
2024-05-29 11:05:00,25.09,25.12,24.9,24.91,200611.0,24.3639,24.3931,24.1794,24.1891,200611.0
2024-05-29 11:10:00,24.9,24.93,24.87,24.92,108411.0,24.1794,24.2086,24.1503,24.1988,108411.0
2024-05-29 11:15:00,24.92,24.93,24.86,24.88,338226.0,24.1988,24.2086,24.1406,24.16,338226.0
2024-05-29 11:20:00,24.89,24.95,24.85,24.94,258509.0,24.1697,24.228,24.1309,24.2183,258509.0
2024-05-29 11:25:00,24.94,24.96,24.9,24.93,131503.0,24.2183,24.2377,24.1794,24.2086,131503.0
2024-05-29 11:30:00,24.93,24.95,24.82,24.9,198769.0,24.2086,24.228,24.1017,24.1794,198769.0
2024-05-29 11:35:00,24.89,24.97,24.85,24.93,164448.0,24.1697,24.2474,24.1309,24.2086,164448.0
2024-05-29 11:40:00,24.92,25.05,24.92,25.03,107679.0,24.1988,24.3251,24.1988,24.3057,107679.0
2024-05-29 11:45:00,25.03,25.1,25.02,25.1,78216.0,24.3057,24.3736,24.296,24.3736,78216.0
2024-05-29 11:50:00,25.11,25.12,25.01,25.03,47002.0,24.3834,24.3931,24.2862,24.3057,47002.0
2024-05-29 11:55:00,25.03,25.04,24.99,25.0,48827.0,24.3057,24.3154,24.2668,24.2765,48827.0
2024-05-29 12:00:00,25.01,25.1,24.96,25.1,88099.0,24.2862,24.3736,24.2377,24.3736,88099.0
2024-05-29 12:05:00,25.1,25.23,25.08,25.23,50095.0,24.3736,24.4999,24.3542,24.4999,50095.0
2024-05-29 12:10:00,25.23,25.27,25.2,25.25,65830.0,24.4999,24.5387,24.4707,24.5193,65830.0
2024-05-29 12:15:00,25.25,25.25,25.13,25.17,57412.0,24.5193,24.5193,24.4028,24.4416,57412.0
2024-05-29 12:20:00,25.17,25.22,25.15,25.19,31441.0,24.4416,24.4902,24.4222,24.461,31441.0
2024-05-29 12:25:00,25.2,25.26,25.18,25.26,53720.0,24.4707,24.529,24.4513,24.529,53720.0
2024-05-29 12:30:00,25.26,25.32,25.23,25.32,70490.0,24.529,24.5873,24.4999,24.5873,70490.0
2024-05-29 12:35:00,25.32,25.33,25.29,25.32,55657.0,24.5873,24.597,24.5581,24.5873,55657.0
2024-05-29 12:40:00,25.33,25.36,25.28,25.29,69159.0,24.597,24.6261,24.5484,24.5581,69159.0
2024-05-29 12:45:00,25.3,25.33,25.28,25.32,42094.0,24.5679,24.597,24.5484,24.5873,42094.0
2024-05-29 12:50:00,25.31,25.35,25.29,25.33,67408.0,24.5776,24.6164,24.5581,24.597,67408.0
2024-05-29 12:55:00,25.32,25.33,25.29,25.29,37371.0,24.5873,24.597,24.5581,24.5581,37371.0
2024-05-29 13:00:00,25.29,25.31,25.21,25.24,50020.0,24.5581,24.5776,24.4805,24.5096,50020.0
2024-05-29 13:05:00,25.24,25.26,25.22,25.25,42378.0,24.5096,24.529,24.4902,24.5193,42378.0
2024-05-29 13:10:00,25.25,25.3,25.24,25.29,31749.0,24.5193,24.5679,24.5096,24.5581,31749.0
2024-05-29 13:15:00,25.29,25.31,25.27,25.29,73430.0,24.5581,24.5776,24.5387,24.5581,73430.0
2024-05-29 13:20:00,25.3,25.37,25.29,25.31,75750.0,24.5679,24.6358,24.5581,24.5776,75750.0
2024-05-29 13:25:00,25.32,25.32,25.26,25.29,93151.0,24.5873,24.5873,24.529,24.5581,93151.0
2024-05-29 13:30:00,25.29,25.31,25.26,25.3,42798.0,24.5581,24.5776,24.529,24.5679,42798.0
2024-05-29 13:35:00,25.3,25.31,25.26,25.28,43689.0,24.5679,24.5776,24.529,24.5484,43689.0
2024-05-29 13:40:00,25.29,25.29,25.25,25.25,33008.0,24.5581,24.5581,24.5193,24.5193,33008.0
2024-05-29 13:45:00,25.26,25.29,25.25,25.29,28158.0,24.529,24.5581,24.5193,24.5581,28158.0
2024-05-29 13:50:00,25.29,25.36,25.28,25.34,52167.0,24.5581,24.6261,24.5484,24.6067,52167.0
2024-05-29 13:55:00,25.34,25.36,25.32,25.36,31057.0,24.6067,24.6261,24.5873,24.6261,31057.0
2024-05-29 14:00:00,25.36,25.38,25.35,25.36,58490.0,24.6261,24.6455,24.6164,24.6261,58490.0
2024-05-29 14:05:00,25.36,25.39,25.33,25.36,45607.0,24.6261,24.6552,24.597,24.6261,45607.0
2024-05-29 14:10:00,25.36,25.37,25.28,25.29,54055.0,24.6261,24.6358,24.5484,24.5581,54055.0
2024-05-29 14:15:00,25.3,25.31,25.28,25.3,34485.0,24.5679,24.5776,24.5484,24.5679,34485.0
2024-05-29 14:20:00,25.3,25.38,25.27,25.38,64132.0,24.5679,24.6455,24.5387,24.6455,64132.0
2024-05-29 14:25:00,25.37,25.39,25.34,25.34,51421.0,24.6358,24.6552,24.6067,24.6067,51421.0
2024-05-29 14:30:00,25.33,25.36,25.32,25.36,32962.0,24.597,24.6261,24.5873,24.6261,32962.0
2024-05-29 14:35:00,25.36,25.37,25.31,25.32,72998.0,24.6261,24.6358,24.5776,24.5873,72998.0
2024-05-29 14:40:00,25.32,25.37,25.31,25.35,49681.0,24.5873,24.6358,24.5776,24.6164,49681.0
2024-05-29 14:45:00,25.35,25.37,25.33,25.37,64518.0,24.6164,24.6358,24.597,24.6358,64518.0
2024-05-29 14:50:00,25.37,25.42,25.37,25.39,87082.0,24.6358,24.6844,24.6358,24.6552,87082.0
2024-05-29 14:55:00,25.4,25.43,25.38,25.42,152197.0,24.665,24.6941,24.6455,24.6844,152197.0
2024-05-29 15:00:00,25.42,25.46,25.4,25.46,109646.0,24.6844,24.7232,24.665,24.7232,109646.0
2024-05-29 15:05:00,25.46,25.54,25.45,25.52,148785.0,24.7232,24.8009,24.7135,24.7815,148785.0
2024-05-29 15:10:00,25.52,25.62,25.51,25.6,307791.0,24.7815,24.8786,24.7718,24.8592,307791.0
2024-05-29 15:15:00,25.6,25.67,25.47,25.51,389173.0,24.8592,24.9271,24.7329,24.7718,389173.0
2024-05-29 15:20:00,25.51,25.52,25.46,25.47,59569.0,24.7718,24.7815,24.7232,24.7329,59569.0
2024-05-29 15:25:00,25.47,25.52,25.47,25.49,71406.0,24.7329,24.7815,24.7329,24.7524,71406.0
2024-05-29 15:30:00,25.49,25.52,25.43,25.52,106577.0,24.7524,24.7815,24.6941,24.7815,106577.0
2024-05-29 15:35:00,25.52,25.54,25.47,25.49,102846.0,24.7815,24.8009,24.7329,24.7524,102846.0
2024-05-29 15:40:00,25.49,25.51,25.46,25.48,164367.0,24.7524,24.7718,24.7232,24.7426,164367.0
2024-05-29 15:45:00,25.48,25.53,25.47,25.49,161400.0,24.7426,24.7912,24.7329,24.7524,161400.0
2024-05-29 15:50:00,25.49,25.57,25.48,25.57,287291.0,24.7524,24.83,24.7426,24.83,287291.0
2024-05-29 15:55:00,25.57,25.57,25.5,25.51,907990.0,24.83,24.83,24.7621,24.7718,907990.0
2024-05-30 09:30:00,25.7,25.78,25.63,25.77,138342.0,24.9563,25.034,24.8883,25.0243,138342.0
2024-05-30 09:35:00,25.76,25.78,25.55,25.56,66738.0,25.0145,25.034,24.8106,24.8203,66738.0
2024-05-30 09:40:00,25.56,25.62,25.42,25.62,164768.0,24.8203,24.8786,24.6844,24.8786,164768.0
2024-05-30 09:45:00,25.62,25.64,25.55,25.57,66257.0,24.8786,24.898,24.8106,24.83,66257.0
2024-05-30 09:50:00,25.56,25.7,25.54,25.67,36589.0,24.8203,24.9563,24.8009,24.9271,36589.0
2024-05-30 09:55:00,25.67,25.7,25.62,25.64,47695.0,24.9271,24.9563,24.8786,24.898,47695.0
2024-05-30 10:00:00,25.63,25.64,25.54,25.63,25515.0,24.8883,24.898,24.8009,24.8883,25515.0
2024-05-30 10:05:00,25.64,25.71,25.61,25.67,74124.0,24.898,24.966,24.8689,24.9271,74124.0
2024-05-30 10:10:00,25.67,25.68,25.58,25.59,40147.0,24.9271,24.9369,24.8397,24.8495,40147.0
2024-05-30 10:15:00,25.59,25.64,25.56,25.61,70665.0,24.8495,24.898,24.8203,24.8689,70665.0
2024-05-30 10:20:00,25.61,25.68,25.61,25.66,21814.0,24.8689,24.9369,24.8689,24.9174,21814.0
2024-05-30 10:25:00,25.66,25.69,25.6,25.65,61381.0,24.9174,24.9466,24.8592,24.9077,61381.0
2024-05-30 10:30:00,25.65,25.65,25.55,25.6,38359.0,24.9077,24.9077,24.8106,24.8592,38359.0
2024-05-30 10:35:00,25.59,25.64,25.59,25.64,20677.0,24.8495,24.898,24.8495,24.898,20677.0
2024-05-30 10:40:00,25.64,25.68,25.63,25.68,25199.0,24.898,24.9369,24.8883,24.9369,25199.0
2024-05-30 10:45:00,25.68,25.74,25.67,25.74,28870.0,24.9369,24.9951,24.9271,24.9951,28870.0
2024-05-30 10:50:00,25.74,25.79,25.71,25.78,48890.0,24.9951,25.0437,24.966,25.034,48890.0
2024-05-30 10:55:00,25.78,25.8,25.76,25.8,51009.0,25.034,25.0534,25.0145,25.0534,51009.0
2024-05-30 11:00:00,25.8,25.8,25.76,25.76,36052.0,25.0534,25.0534,25.0145,25.0145,36052.0
2024-05-30 11:05:00,25.76,25.76,25.7,25.73,51987.0,25.0145,25.0145,24.9563,24.9854,51987.0
2024-05-30 11:10:00,25.73,25.76,25.72,25.76,16931.0,24.9854,25.0145,24.9757,25.0145,16931.0
2024-05-30 11:15:00,25.76,25.83,25.75,25.83,32485.0,25.0145,25.0825,25.0048,25.0825,32485.0
2024-05-30 11:20:00,25.83,25.87,25.82,25.84,20349.0,25.0825,25.1214,25.0728,25.0922,20349.0
2024-05-30 11:25:00,25.85,25.88,25.81,25.82,30229.0,25.1019,25.1311,25.0631,25.0728,30229.0
2024-05-30 11:30:00,25.83,25.84,25.79,25.82,29870.0,25.0825,25.0922,25.0437,25.0728,29870.0
2024-05-30 11:35:00,25.82,25.83,25.78,25.78,34525.0,25.0728,25.0825,25.034,25.034,34525.0
2024-05-30 11:40:00,25.79,25.83,25.78,25.81,31582.0,25.0437,25.0825,25.034,25.0631,31582.0
2024-05-30 11:45:00,25.81,25.81,25.75,25.76,40761.0,25.0631,25.0631,25.0048,25.0145,40761.0
2024-05-30 11:50:00,25.76,25.82,25.75,25.82,21721.0,25.0145,25.0728,25.0048,25.0728,21721.0
2024-05-30 11:55:00,25.81,25.87,25.81,25.85,21355.0,25.0631,25.1214,25.0631,25.1019,21355.0
2024-05-30 12:00:00,25.85,25.88,25.83,25.88,15616.0,25.1019,25.1311,25.0825,25.1311,15616.0
2024-05-30 12:05:00,25.88,25.93,25.85,25.87,29316.0,25.1311,25.1796,25.1019,25.1214,29316.0
2024-05-30 12:10:00,25.85,25.9,25.85,25.9,20428.0,25.1019,25.1505,25.1019,25.1505,20428.0
2024-05-30 12:15:00,25.9,25.9,25.85,25.87,55523.0,25.1505,25.1505,25.1019,25.1214,55523.0
2024-05-30 12:20:00,25.88,25.93,25.87,25.93,29625.0,25.1311,25.1796,25.1214,25.1796,29625.0
2024-05-30 12:25:00,25.93,25.95,25.92,25.93,26869.0,25.1796,25.199,25.1699,25.1796,26869.0
2024-05-30 12:30:00,25.93,25.98,25.9,25.97,119195.0,25.1796,25.2282,25.1505,25.2185,119195.0
2024-05-30 12:35:00,25.97,25.99,25.95,25.96,21350.0,25.2185,25.2379,25.199,25.2088,21350.0
2024-05-30 12:40:00,25.96,26.02,25.94,25.98,97098.0,25.2088,25.267,25.1893,25.2282,97098.0
2024-05-30 12:45:00,25.98,25.98,25.96,25.98,10807.0,25.2282,25.2282,25.2088,25.2282,10807.0
2024-05-30 12:50:00,25.98,26.0,25.96,25.96,32181.0,25.2282,25.2476,25.2088,25.2088,32181.0
2024-05-30 12:55:00,25.96,26.03,25.96,26.03,22455.0,25.2088,25.2767,25.2088,25.2767,22455.0
2024-05-30 13:00:00,26.03,26.04,26.0,26.01,29214.0,25.2767,25.2864,25.2476,25.2573,29214.0
2024-05-30 13:05:00,26.01,26.04,25.99,26.03,21474.0,25.2573,25.2864,25.2379,25.2767,21474.0
2024-05-30 13:10:00,26.03,26.06,26.02,26.05,39451.0,25.2767,25.3059,25.267,25.2961,39451.0
2024-05-30 13:15:00,26.06,26.06,26.03,26.05,23519.0,25.3059,25.3059,25.2767,25.2961,23519.0
2024-05-30 13:20:00,26.05,26.05,26.01,26.03,20033.0,25.2961,25.2961,25.2573,25.2767,20033.0
2024-05-30 13:25:00,26.03,26.08,26.02,26.05,24639.0,25.2767,25.3253,25.267,25.2961,24639.0
2024-05-30 13:30:00,26.05,26.11,26.05,26.08,31276.0,25.2961,25.3544,25.2961,25.3253,31276.0
2024-05-30 13:35:00,26.08,26.09,26.06,26.08,19843.0,25.3253,25.335,25.3059,25.3253,19843.0
2024-05-30 13:40:00,26.08,26.09,26.06,26.07,33152.0,25.3253,25.335,25.3059,25.3156,33152.0
2024-05-30 13:45:00,26.07,26.09,26.02,26.04,26821.0,25.3156,25.335,25.267,25.2864,26821.0
2024-05-30 13:50:00,26.04,26.04,26.02,26.04,19545.0,25.2864,25.2864,25.267,25.2864,19545.0
2024-05-30 13:55:00,26.04,26.07,26.03,26.07,30905.0,25.2864,25.3156,25.2767,25.3156,30905.0
2024-05-30 14:00:00,26.07,26.07,26.04,26.06,15638.0,25.3156,25.3156,25.2864,25.3059,15638.0
2024-05-30 14:05:00,26.07,26.08,26.01,26.06,59330.0,25.3156,25.3253,25.2573,25.3059,59330.0
2024-05-30 14:10:00,26.05,26.08,26.05,26.06,28267.0,25.2961,25.3253,25.2961,25.3059,28267.0
2024-05-30 14:15:00,26.05,26.06,26.0,26.02,26686.0,25.2961,25.3059,25.2476,25.267,26686.0
2024-05-30 14:20:00,26.02,26.02,25.98,26.0,27455.0,25.267,25.267,25.2282,25.2476,27455.0
2024-05-30 14:25:00,25.99,26.0,25.97,25.98,18165.0,25.2379,25.2476,25.2185,25.2282,18165.0
2024-05-30 14:30:00,25.99,26.0,25.98,26.0,16052.0,25.2379,25.2476,25.2282,25.2476,16052.0
2024-05-30 14:35:00,25.99,26.02,25.97,25.98,22500.0,25.2379,25.267,25.2185,25.2282,22500.0
2024-05-30 14:40:00,25.97,25.99,25.95,25.96,36720.0,25.2185,25.2379,25.199,25.2088,36720.0
2024-05-30 14:45:00,25.96,25.98,25.94,25.94,31200.0,25.2088,25.2282,25.1893,25.1893,31200.0
2024-05-30 14:50:00,25.94,25.97,25.94,25.95,43019.0,25.1893,25.2185,25.1893,25.199,43019.0
2024-05-30 14:55:00,25.94,25.95,25.91,25.92,31613.0,25.1893,25.199,25.1602,25.1699,31613.0
2024-05-30 15:00:00,25.91,25.92,25.87,25.87,49289.0,25.1602,25.1699,25.1214,25.1214,49289.0
2024-05-30 15:05:00,25.87,25.88,25.83,25.86,58059.0,25.1214,25.1311,25.0825,25.1116,58059.0
2024-05-30 15:10:00,25.86,25.92,25.85,25.92,52929.0,25.1116,25.1699,25.1019,25.1699,52929.0
2024-05-30 15:15:00,25.92,25.92,25.86,25.87,44463.0,25.1699,25.1699,25.1116,25.1214,44463.0
2024-05-30 15:20:00,25.86,25.89,25.85,25.85,53009.0,25.1116,25.1408,25.1019,25.1019,53009.0
2024-05-30 15:25:00,25.86,25.9,25.86,25.89,56161.0,25.1116,25.1505,25.1116,25.1408,56161.0
2024-05-30 15:30:00,25.89,25.95,25.88,25.94,102114.0,25.1408,25.199,25.1311,25.1893,102114.0
2024-05-30 15:35:00,25.94,25.94,25.89,25.92,58878.0,25.1893,25.1893,25.1408,25.1699,58878.0
2024-05-30 15:40:00,25.92,25.92,25.87,25.88,69683.0,25.1699,25.1699,25.1214,25.1311,69683.0
2024-05-30 15:45:00,25.87,25.96,25.86,25.93,130336.0,25.1214,25.2088,25.1116,25.1796,130336.0
2024-05-30 15:50:00,25.92,26.14,25.89,26.09,526006.0,25.1699,25.3835,25.1408,25.335,526006.0
2024-05-30 15:55:00,26.06,26.16,26.0,26.11,845103.0,25.3059,25.403,25.2476,25.3544,845103.0
2024-05-31 09:30:00,26.33,26.33,26.15,26.24,100680.0,25.568,25.568,25.3933,25.4806,100680.0
2024-05-31 09:35:00,26.24,26.39,26.23,26.38,58985.0,25.4806,25.6263,25.4709,25.6166,58985.0
2024-05-31 09:40:00,26.39,26.44,26.3,26.39,70781.0,25.6263,25.6749,25.5389,25.6263,70781.0
2024-05-31 09:45:00,26.41,26.42,26.2,26.22,100452.0,25.6457,25.6554,25.4418,25.4612,100452.0
2024-05-31 09:50:00,26.23,26.29,26.22,26.28,47391.0,25.4709,25.5292,25.4612,25.5195,47391.0
2024-05-31 09:55:00,26.29,26.36,26.28,26.36,52074.0,25.5292,25.5972,25.5195,25.5972,52074.0
2024-05-31 10:00:00,26.36,26.43,26.31,26.4,120201.0,25.5972,25.6652,25.5486,25.636,120201.0
2024-05-31 10:05:00,26.41,26.41,26.31,26.31,24368.0,25.6457,25.6457,25.5486,25.5486,24368.0
2024-05-31 10:10:00,26.3,26.35,26.26,26.28,47408.0,25.5389,25.5875,25.5001,25.5195,47408.0
2024-05-31 10:15:00,26.27,26.35,26.25,26.34,37733.0,25.5098,25.5875,25.4904,25.5778,37733.0
2024-05-31 10:20:00,26.35,26.43,26.34,26.37,28618.0,25.5875,25.6652,25.5778,25.6069,28618.0
2024-05-31 10:25:00,26.38,26.4,26.32,26.33,22911.0,25.6166,25.636,25.5583,25.568,22911.0
2024-05-31 10:30:00,26.32,26.38,26.31,26.35,29624.0,25.5583,25.6166,25.5486,25.5875,29624.0
2024-05-31 10:35:00,26.36,26.39,26.31,26.36,103847.0,25.5972,25.6263,25.5486,25.5972,103847.0
2024-05-31 10:40:00,26.36,26.37,26.31,26.35,74598.0,25.5972,25.6069,25.5486,25.5875,74598.0
2024-05-31 10:45:00,26.35,26.35,26.31,26.32,19832.0,25.5875,25.5875,25.5486,25.5583,19832.0
2024-05-31 10:50:00,26.32,26.33,26.3,26.3,42621.0,25.5583,25.568,25.5389,25.5389,42621.0
2024-05-31 10:55:00,26.31,26.35,26.31,26.33,17980.0,25.5486,25.5875,25.5486,25.568,17980.0
2024-05-31 11:00:00,26.33,26.33,26.26,26.27,29760.0,25.568,25.568,25.5001,25.5098,29760.0
2024-05-31 11:05:00,26.27,26.31,26.27,26.3,55691.0,25.5098,25.5486,25.5098,25.5389,55691.0
2024-05-31 11:10:00,26.31,26.36,26.3,26.35,31601.0,25.5486,25.5972,25.5389,25.5875,31601.0
2024-05-31 11:15:00,26.35,26.35,26.3,26.3,17750.0,25.5875,25.5875,25.5389,25.5389,17750.0
2024-05-31 11:20:00,26.3,26.32,26.24,26.25,55091.0,25.5389,25.5583,25.4806,25.4904,55091.0
2024-05-31 11:25:00,26.24,26.24,26.2,26.21,43272.0,25.4806,25.4806,25.4418,25.4515,43272.0
2024-05-31 11:30:00,26.2,26.24,26.18,26.24,36998.0,25.4418,25.4806,25.4224,25.4806,36998.0
2024-05-31 11:35:00,26.24,26.24,26.14,26.16,166612.0,25.4806,25.4806,25.3835,25.403,166612.0
2024-05-31 11:40:00,26.16,26.18,26.14,26.16,17058.0,25.403,25.4224,25.3835,25.403,17058.0
2024-05-31 11:45:00,26.17,26.18,26.15,26.15,9799.0,25.4127,25.4224,25.3933,25.3933,9799.0
2024-05-31 11:50:00,26.15,26.16,26.1,26.1,30722.0,25.3933,25.403,25.3447,25.3447,30722.0
2024-05-31 11:55:00,26.11,26.12,26.08,26.09,38127.0,25.3544,25.3641,25.3253,25.335,38127.0
2024-05-31 12:00:00,26.09,26.16,26.08,26.15,32638.0,25.335,25.403,25.3253,25.3933,32638.0
2024-05-31 12:05:00,26.15,26.15,26.1,26.12,18616.0,25.3933,25.3933,25.3447,25.3641,18616.0
2024-05-31 12:10:00,26.12,26.14,26.11,26.13,9240.0,25.3641,25.3835,25.3544,25.3738,9240.0
2024-05-31 12:15:00,26.13,26.16,26.12,26.14,46641.0,25.3738,25.403,25.3641,25.3835,46641.0
2024-05-31 12:20:00,26.13,26.15,26.11,26.14,42700.0,25.3738,25.3933,25.3544,25.3835,42700.0
2024-05-31 12:25:00,26.14,26.14,26.06,26.11,49988.0,25.3835,25.3835,25.3059,25.3544,49988.0
2024-05-31 12:30:00,26.11,26.11,26.08,26.11,19268.0,25.3544,25.3544,25.3253,25.3544,19268.0
2024-05-31 12:35:00,26.11,26.14,26.1,26.13,25748.0,25.3544,25.3835,25.3447,25.3738,25748.0
2024-05-31 12:40:00,26.14,26.15,26.09,26.1,19129.0,25.3835,25.3933,25.335,25.3447,19129.0
2024-05-31 12:45:00,26.1,26.11,26.09,26.11,26779.0,25.3447,25.3544,25.335,25.3544,26779.0
2024-05-31 12:50:00,26.11,26.18,26.1,26.18,43285.0,25.3544,25.4224,25.3447,25.4224,43285.0
2024-05-31 12:55:00,26.18,26.21,26.16,26.18,20871.0,25.4224,25.4515,25.403,25.4224,20871.0
2024-05-31 13:00:00,26.18,26.28,26.18,26.26,69087.0,25.4224,25.5195,25.4224,25.5001,69087.0
2024-05-31 13:05:00,26.26,26.27,26.22,26.24,108811.0,25.5001,25.5098,25.4612,25.4806,108811.0
2024-05-31 13:10:00,26.24,26.25,26.19,26.2,19939.0,25.4806,25.4904,25.4321,25.4418,19939.0
2024-05-31 13:15:00,26.19,26.22,26.16,26.21,24678.0,25.4321,25.4612,25.403,25.4515,24678.0
2024-05-31 13:20:00,26.21,26.24,26.21,26.23,15580.0,25.4515,25.4806,25.4515,25.4709,15580.0
2024-05-31 13:25:00,26.23,26.3,26.23,26.29,19557.0,25.4709,25.5389,25.4709,25.5292,19557.0
2024-05-31 13:30:00,26.29,26.29,26.25,26.27,14757.0,25.5292,25.5292,25.4904,25.5098,14757.0
2024-05-31 13:35:00,26.26,26.31,26.26,26.3,17716.0,25.5001,25.5486,25.5001,25.5389,17716.0
2024-05-31 13:40:00,26.31,26.37,26.3,26.37,28979.0,25.5486,25.6069,25.5389,25.6069,28979.0
2024-05-31 13:45:00,26.36,26.37,26.33,26.34,28271.0,25.5972,25.6069,25.568,25.5778,28271.0
2024-05-31 13:50:00,26.34,26.35,26.33,26.34,17441.0,25.5778,25.5875,25.568,25.5778,17441.0
2024-05-31 13:55:00,26.35,26.37,26.34,26.37,22642.0,25.5875,25.6069,25.5778,25.6069,22642.0
2024-05-31 14:00:00,26.37,26.4,26.36,26.39,27809.0,25.6069,25.636,25.5972,25.6263,27809.0
2024-05-31 14:05:00,26.39,26.4,26.38,26.39,25041.0,25.6263,25.636,25.6166,25.6263,25041.0
2024-05-31 14:10:00,26.39,26.4,26.37,26.39,28693.0,25.6263,25.636,25.6069,25.6263,28693.0
2024-05-31 14:15:00,26.39,26.45,26.39,26.45,50129.0,25.6263,25.6846,25.6263,25.6846,50129.0
2024-05-31 14:20:00,26.45,26.56,26.44,26.56,87438.0,25.6846,25.7914,25.6749,25.7914,87438.0
2024-05-31 14:25:00,26.55,26.62,26.55,26.62,66741.0,25.7817,25.8497,25.7817,25.8497,66741.0
2024-05-31 14:30:00,26.62,26.66,26.57,26.58,115047.0,25.8497,25.8885,25.8011,25.8108,115047.0
2024-05-31 14:35:00,26.58,26.69,26.57,26.66,181035.0,25.8108,25.9176,25.8011,25.8885,181035.0
2024-05-31 14:40:00,26.65,26.69,26.6,26.64,51875.0,25.8788,25.9176,25.8302,25.8691,51875.0
2024-05-31 14:45:00,26.64,26.64,26.59,26.61,44432.0,25.8691,25.8691,25.8205,25.8399,44432.0
2024-05-31 14:50:00,26.62,26.65,26.61,26.62,39100.0,25.8497,25.8788,25.8399,25.8497,39100.0
2024-05-31 14:55:00,26.63,26.68,26.62,26.65,42928.0,25.8594,25.9079,25.8497,25.8788,42928.0
2024-05-31 15:00:00,26.65,26.7,26.64,26.65,107285.0,25.8788,25.9273,25.8691,25.8788,107285.0
2024-05-31 15:05:00,26.65,26.68,26.64,26.67,43830.0,25.8788,25.9079,25.8691,25.8982,43830.0
2024-05-31 15:10:00,26.67,26.68,26.64,26.64,58165.0,25.8982,25.9079,25.8691,25.8691,58165.0
2024-05-31 15:15:00,26.64,26.7,26.62,26.63,165850.0,25.8691,25.9273,25.8497,25.8594,165850.0
2024-05-31 15:20:00,26.63,26.64,26.59,26.62,112027.0,25.8594,25.8691,25.8205,25.8497,112027.0
2024-05-31 15:25:00,26.62,26.64,26.59,26.6,153521.0,25.8497,25.8691,25.8205,25.8302,153521.0
2024-05-31 15:30:00,26.6,26.73,26.58,26.72,187640.0,25.8302,25.9565,25.8108,25.9468,187640.0
2024-05-31 15:35:00,26.72,26.76,26.71,26.75,154472.0,25.9468,25.9856,25.937,25.9759,154472.0
2024-05-31 15:40:00,26.76,26.83,26.76,26.79,129809.0,25.9856,26.0536,25.9856,26.0147,129809.0
2024-05-31 15:45:00,26.79,26.84,26.75,26.84,215393.0,26.0147,26.0633,25.9759,26.0633,215393.0
2024-05-31 15:50:00,26.84,26.93,26.83,26.92,307485.0,26.0633,26.1507,26.0536,26.141,307485.0
2024-05-31 15:55:00,26.92,26.98,26.83,26.84,1150750.0,26.141,26.1992,26.0536,26.0633,1150750.0
2024-06-03 09:30:00,27.26,27.69,27.0,27.68,507908.0,26.4711,26.8887,26.2187,26.879,507908.0
2024-06-03 09:35:00,27.68,27.78,27.54,27.67,445844.0,26.879,26.9761,26.743,26.8693,445844.0
2024-06-03 09:40:00,27.66,27.68,27.36,27.52,352527.0,26.8596,26.879,26.5682,26.7236,352527.0
2024-06-03 09:45:00,27.53,27.75,27.51,27.75,138567.0,26.7333,26.947,26.7139,26.947,138567.0
2024-06-03 09:50:00,27.74,27.77,27.5,27.5,175856.0,26.9372,26.9664,26.7042,26.7042,175856.0
2024-06-03 09:55:00,27.48,27.58,27.44,27.58,85044.0,26.6848,26.7819,26.6459,26.7819,85044.0
2024-06-03 10:00:00,27.58,27.78,27.58,27.76,151556.0,26.7819,26.9761,26.7819,26.9567,151556.0
2024-06-03 10:05:00,27.75,27.78,27.66,27.7,145602.0,26.947,26.9761,26.8596,26.8984,145602.0
2024-06-03 10:10:00,27.71,27.84,27.66,27.73,169628.0,26.9081,27.0343,26.8596,26.9275,169628.0
2024-06-03 10:15:00,27.73,27.78,27.7,27.74,120449.0,26.9275,26.9761,26.8984,26.9372,120449.0
2024-06-03 10:20:00,27.74,27.75,27.57,27.58,141787.0,26.9372,26.947,26.7722,26.7819,141787.0
2024-06-03 10:25:00,27.58,27.71,27.58,27.71,56742.0,26.7819,26.9081,26.7819,26.9081,56742.0
2024-06-03 10:30:00,27.7,27.93,27.66,27.92,131431.0,26.8984,27.1217,26.8596,27.112,131431.0
2024-06-03 10:35:00,27.92,28.02,27.86,28.0,176054.0,27.112,27.2091,27.0538,27.1897,176054.0
2024-06-03 10:40:00,28.0,28.15,27.94,28.14,112242.0,27.1897,27.3354,27.1315,27.3257,112242.0
2024-06-03 10:45:00,28.14,28.3,28.09,28.1,194845.0,27.3257,27.481,27.2771,27.2868,194845.0
2024-06-03 10:50:00,28.1,28.11,27.91,27.99,84858.0,27.2868,27.2965,27.1023,27.18,84858.0
2024-06-03 10:55:00,27.99,28.02,27.91,27.97,102835.0,27.18,27.2091,27.1023,27.1606,102835.0
2024-06-03 11:00:00,27.96,27.99,27.92,27.94,63433.0,27.1509,27.18,27.112,27.1315,63433.0
2024-06-03 11:05:00,27.93,27.96,27.85,27.96,70397.0,27.1217,27.1509,27.0441,27.1509,70397.0
2024-06-03 11:10:00,27.96,27.98,27.87,27.89,90308.0,27.1509,27.1703,27.0635,27.0829,90308.0
2024-06-03 11:15:00,27.9,27.91,27.79,27.82,38886.0,27.0926,27.1023,26.9858,27.0149,38886.0
2024-06-03 11:20:00,27.83,27.85,27.71,27.78,52431.0,27.0246,27.0441,26.9081,26.9761,52431.0
2024-06-03 11:25:00,27.78,27.84,27.77,27.81,39326.0,26.9761,27.0343,26.9664,27.0052,39326.0
2024-06-03 11:30:00,27.82,27.84,27.75,27.82,57061.0,27.0149,27.0343,26.947,27.0149,57061.0
2024-06-03 11:35:00,27.81,27.85,27.77,27.79,52385.0,27.0052,27.0441,26.9664,26.9858,52385.0
2024-06-03 11:40:00,27.79,27.79,27.69,27.7,74250.0,26.9858,26.9858,26.8887,26.8984,74250.0
2024-06-03 11:45:00,27.7,27.76,27.69,27.7,94626.0,26.8984,26.9567,26.8887,26.8984,94626.0
2024-06-03 11:50:00,27.7,27.7,27.56,27.58,97537.0,26.8984,26.8984,26.7625,26.7819,97537.0
2024-06-03 11:55:00,27.58,27.61,27.54,27.56,43672.0,26.7819,26.811,26.743,26.7625,43672.0
2024-06-03 12:00:00,27.56,27.57,27.51,27.54,46220.0,26.7625,26.7722,26.7139,26.743,46220.0
2024-06-03 12:05:00,27.53,27.53,27.45,27.46,53121.0,26.7333,26.7333,26.6556,26.6653,53121.0
2024-06-03 12:10:00,27.46,27.51,27.42,27.48,60613.0,26.6653,26.7139,26.6265,26.6848,60613.0
2024-06-03 12:15:00,27.47,27.53,27.47,27.53,67026.0,26.6751,26.7333,26.6751,26.7333,67026.0
2024-06-03 12:20:00,27.52,27.55,27.45,27.46,135942.0,26.7236,26.7527,26.6556,26.6653,135942.0
2024-06-03 12:25:00,27.45,27.45,27.4,27.41,28646.0,26.6556,26.6556,26.6071,26.6168,28646.0
2024-06-03 12:30:00,27.41,27.45,27.4,27.45,40783.0,26.6168,26.6556,26.6071,26.6556,40783.0
2024-06-03 12:35:00,27.45,27.53,27.43,27.52,39490.0,26.6556,26.7333,26.6362,26.7236,39490.0
2024-06-03 12:40:00,27.52,27.56,27.49,27.55,27651.0,26.7236,26.7625,26.6945,26.7527,27651.0
2024-06-03 12:45:00,27.55,27.61,27.54,27.61,39812.0,26.7527,26.811,26.743,26.811,39812.0
2024-06-03 12:50:00,27.61,27.61,27.48,27.48,86391.0,26.811,26.811,26.6848,26.6848,86391.0
2024-06-03 12:55:00,27.48,27.52,27.48,27.5,41588.0,26.6848,26.7236,26.6848,26.7042,41588.0
2024-06-03 13:00:00,27.5,27.53,27.45,27.53,45931.0,26.7042,26.7333,26.6556,26.7333,45931.0
2024-06-03 13:05:00,27.53,27.54,27.5,27.51,32613.0,26.7333,26.743,26.7042,26.7139,32613.0
2024-06-03 13:10:00,27.51,27.51,27.43,27.51,44378.0,26.7139,26.7139,26.6362,26.7139,44378.0
2024-06-03 13:15:00,27.51,27.59,27.51,27.58,27302.0,26.7139,26.7916,26.7139,26.7819,27302.0
2024-06-03 13:20:00,27.57,27.58,27.54,27.55,28052.0,26.7722,26.7819,26.743,26.7527,28052.0
2024-06-03 13:25:00,27.55,27.59,27.53,27.54,24308.0,26.7527,26.7916,26.7333,26.743,24308.0
2024-06-03 13:30:00,27.54,27.6,27.53,27.57,42132.0,26.743,26.8013,26.7333,26.7722,42132.0
2024-06-03 13:35:00,27.57,27.57,27.5,27.55,37997.0,26.7722,26.7722,26.7042,26.7527,37997.0
2024-06-03 13:40:00,27.54,27.57,27.53,27.55,30489.0,26.743,26.7722,26.7333,26.7527,30489.0
2024-06-03 13:45:00,27.55,27.58,27.55,27.58,30351.0,26.7527,26.7819,26.7527,26.7819,30351.0
2024-06-03 13:50:00,27.58,27.63,27.58,27.6,23905.0,26.7819,26.8304,26.7819,26.8013,23905.0
2024-06-03 13:55:00,27.6,27.6,27.54,27.56,43394.0,26.8013,26.8013,26.743,26.7625,43394.0
2024-06-03 14:00:00,27.55,27.57,27.53,27.54,25965.0,26.7527,26.7722,26.7333,26.743,25965.0
2024-06-03 14:05:00,27.54,27.59,27.53,27.59,43776.0,26.743,26.7916,26.7333,26.7916,43776.0
2024-06-03 14:10:00,27.6,27.64,27.57,27.59,30721.0,26.8013,26.8401,26.7722,26.7916,30721.0
2024-06-03 14:15:00,27.6,27.67,27.6,27.65,49988.0,26.8013,26.8693,26.8013,26.8498,49988.0
2024-06-03 14:20:00,27.64,27.64,27.6,27.63,25078.0,26.8401,26.8401,26.8013,26.8304,25078.0
2024-06-03 14:25:00,27.64,27.66,27.63,27.64,28220.0,26.8401,26.8596,26.8304,26.8401,28220.0
2024-06-03 14:30:00,27.64,27.69,27.63,27.69,42656.0,26.8401,26.8887,26.8304,26.8887,42656.0
2024-06-03 14:35:00,27.69,27.72,27.66,27.69,31906.0,26.8887,26.9178,26.8596,26.8887,31906.0
2024-06-03 14:40:00,27.7,27.73,27.68,27.7,57956.0,26.8984,26.9275,26.879,26.8984,57956.0
2024-06-03 14:45:00,27.7,27.78,27.69,27.77,45725.0,26.8984,26.9761,26.8887,26.9664,45725.0
2024-06-03 14:50:00,27.78,27.85,27.78,27.8,134628.0,26.9761,27.0441,26.9761,26.9955,134628.0
2024-06-03 14:55:00,27.8,27.82,27.75,27.76,47705.0,26.9955,27.0149,26.947,26.9567,47705.0
2024-06-03 15:00:00,27.77,27.78,27.72,27.74,37454.0,26.9664,26.9761,26.9178,26.9372,37454.0
2024-06-03 15:05:00,27.73,27.74,27.69,27.7,40711.0,26.9275,26.9372,26.8887,26.8984,40711.0
2024-06-03 15:10:00,27.7,27.7,27.67,27.67,40088.0,26.8984,26.8984,26.8693,26.8693,40088.0
2024-06-03 15:15:00,27.68,27.71,27.65,27.69,92829.0,26.879,26.9081,26.8498,26.8887,92829.0
2024-06-03 15:20:00,27.68,27.7,27.67,27.67,50774.0,26.879,26.8984,26.8693,26.8693,50774.0
2024-06-03 15:25:00,27.68,27.72,27.64,27.71,84482.0,26.879,26.9178,26.8401,26.9081,84482.0
2024-06-03 15:30:00,27.71,27.71,27.64,27.69,164191.0,26.9081,26.9081,26.8401,26.8887,164191.0
2024-06-03 15:35:00,27.69,27.73,27.67,27.69,151798.0,26.8887,26.9275,26.8693,26.8887,151798.0
2024-06-03 15:40:00,27.69,27.72,27.68,27.7,133085.0,26.8887,26.9178,26.879,26.8984,133085.0
2024-06-03 15:45:00,27.69,27.72,27.68,27.7,163220.0,26.8887,26.9178,26.879,26.8984,163220.0
2024-06-03 15:50:00,27.7,27.75,27.66,27.68,419620.0,26.8984,26.947,26.8596,26.879,419620.0
2024-06-03 15:55:00,27.68,27.71,27.61,27.7,749293.0,26.879,26.9081,26.811,26.8984,749293.0
2024-06-04 09:30:00,27.59,27.77,27.59,27.77,77960.0,26.7916,26.9664,26.7916,26.9664,77960.0
2024-06-04 09:35:00,27.77,27.85,27.72,27.74,68936.0,26.9664,27.0441,26.9178,26.9372,68936.0
2024-06-04 09:40:00,27.74,27.83,27.7,27.82,133882.0,26.9372,27.0246,26.8984,27.0149,133882.0
2024-06-04 09:45:00,27.83,27.96,27.81,27.95,112607.0,27.0246,27.1509,27.0052,27.1412,112607.0
2024-06-04 09:50:00,27.94,28.03,27.83,27.84,484500.0,27.1315,27.2188,27.0246,27.0343,484500.0
2024-06-04 09:55:00,27.83,28.06,27.83,28.06,68895.0,27.0246,27.248,27.0246,27.248,68895.0
2024-06-04 10:00:00,28.07,28.17,28.05,28.14,136958.0,27.2577,27.3548,27.2383,27.3257,136958.0
2024-06-04 10:05:00,28.15,28.15,28.06,28.07,77014.0,27.3354,27.3354,27.248,27.2577,77014.0
2024-06-04 10:10:00,28.07,28.15,28.03,28.15,59329.0,27.2577,27.3354,27.2188,27.3354,59329.0
2024-06-04 10:15:00,28.14,28.22,28.11,28.21,87372.0,27.3257,27.4034,27.2965,27.3936,87372.0
2024-06-04 10:20:00,28.22,28.24,28.17,28.22,146777.0,27.4034,27.4228,27.3548,27.4034,146777.0
2024-06-04 10:25:00,28.21,28.24,28.2,28.23,63810.0,27.3936,27.4228,27.3839,27.4131,63810.0
2024-06-04 10:30:00,28.22,28.22,28.07,28.1,76988.0,27.4034,27.4034,27.2577,27.2868,76988.0
2024-06-04 10:35:00,28.11,28.13,28.02,28.03,40008.0,27.2965,27.316,27.2091,27.2188,40008.0
2024-06-04 10:40:00,28.04,28.06,27.88,27.88,58541.0,27.2286,27.248,27.0732,27.0732,58541.0
2024-06-04 10:45:00,27.88,27.9,27.82,27.89,70609.0,27.0732,27.0926,27.0149,27.0829,70609.0
2024-06-04 10:50:00,27.89,27.9,27.8,27.82,46886.0,27.0829,27.0926,26.9955,27.0149,46886.0
2024-06-04 10:55:00,27.81,27.81,27.73,27.78,77996.0,27.0052,27.0052,26.9275,26.9761,77996.0
2024-06-04 11:00:00,27.77,27.81,27.75,27.81,50355.0,26.9664,27.0052,26.947,27.0052,50355.0
2024-06-04 11:05:00,27.82,27.84,27.76,27.78,37318.0,27.0149,27.0343,26.9567,26.9761,37318.0
2024-06-04 11:10:00,27.79,27.81,27.76,27.8,21908.0,26.9858,27.0052,26.9567,26.9955,21908.0
2024-06-04 11:15:00,27.79,27.83,27.79,27.82,47388.0,26.9858,27.0246,26.9858,27.0149,47388.0
2024-06-04 11:20:00,27.82,27.87,27.81,27.81,30823.0,27.0149,27.0635,27.0052,27.0052,30823.0
2024-06-04 11:25:00,27.82,27.87,27.81,27.82,42739.0,27.0149,27.0635,27.0052,27.0149,42739.0
2024-06-04 11:30:00,27.81,27.89,27.79,27.84,82536.0,27.0052,27.0829,26.9858,27.0343,82536.0
2024-06-04 11:35:00,27.84,27.9,27.82,27.88,36284.0,27.0343,27.0926,27.0149,27.0732,36284.0
2024-06-04 11:40:00,27.87,27.89,27.85,27.86,86782.0,27.0635,27.0829,27.0441,27.0538,86782.0
2024-06-04 11:45:00,27.87,27.94,27.86,27.94,46924.0,27.0635,27.1315,27.0538,27.1315,46924.0
2024-06-04 11:50:00,27.94,28.06,27.93,28.05,75909.0,27.1315,27.248,27.1217,27.2383,75909.0
2024-06-04 11:55:00,28.05,28.07,27.98,27.98,46591.0,27.2383,27.2577,27.1703,27.1703,46591.0
2024-06-04 12:00:00,27.99,27.99,27.91,27.92,41018.0,27.18,27.18,27.1023,27.112,41018.0
2024-06-04 12:05:00,27.92,27.92,27.88,27.9,61383.0,27.112,27.112,27.0732,27.0926,61383.0
2024-06-04 12:10:00,27.89,27.91,27.85,27.89,36070.0,27.0829,27.1023,27.0441,27.0829,36070.0
2024-06-04 12:15:00,27.89,27.9,27.88,27.89,43952.0,27.0829,27.0926,27.0732,27.0829,43952.0
2024-06-04 12:20:00,27.88,27.92,27.86,27.89,83120.0,27.0732,27.112,27.0538,27.0829,83120.0
2024-06-04 12:25:00,27.89,27.95,27.88,27.94,40662.0,27.0829,27.1412,27.0732,27.1315,40662.0
2024-06-04 12:30:00,27.94,27.96,27.92,27.96,63142.0,27.1315,27.1509,27.112,27.1509,63142.0
2024-06-04 12:35:00,27.96,27.99,27.94,27.99,68602.0,27.1509,27.18,27.1315,27.18,68602.0
2024-06-04 12:40:00,27.98,28.09,27.94,28.07,103819.0,27.1703,27.2771,27.1315,27.2577,103819.0
2024-06-04 12:45:00,28.07,28.12,28.0,28.01,77341.0,27.2577,27.3062,27.1897,27.1994,77341.0
2024-06-04 12:50:00,28.02,28.06,27.99,28.04,48752.0,27.2091,27.248,27.18,27.2286,48752.0
2024-06-04 12:55:00,28.04,28.07,27.96,27.99,63174.0,27.2286,27.2577,27.1509,27.18,63174.0
2024-06-04 13:00:00,27.98,28.04,27.97,28.04,70004.0,27.1703,27.2286,27.1606,27.2286,70004.0
2024-06-04 13:05:00,28.03,28.04,27.92,27.93,56326.0,27.2188,27.2286,27.112,27.1217,56326.0
2024-06-04 13:10:00,27.93,27.95,27.86,27.86,36368.0,27.1217,27.1412,27.0538,27.0538,36368.0
2024-06-04 13:15:00,27.87,27.89,27.85,27.89,44465.0,27.0635,27.0829,27.0441,27.0829,44465.0
2024-06-04 13:20:00,27.89,27.93,27.86,27.89,66350.0,27.0829,27.1217,27.0538,27.0829,66350.0
2024-06-04 13:25:00,27.89,27.95,27.84,27.95,49045.0,27.0829,27.1412,27.0343,27.1412,49045.0
2024-06-04 13:30:00,27.95,27.96,27.86,27.88,112220.0,27.1412,27.1509,27.0538,27.0732,112220.0
2024-06-04 13:35:00,27.87,27.89,27.84,27.87,55342.0,27.0635,27.0829,27.0343,27.0635,55342.0
2024-06-04 13:40:00,27.88,27.9,27.85,27.88,59174.0,27.0732,27.0926,27.0441,27.0732,59174.0
2024-06-04 13:45:00,27.87,27.88,27.82,27.83,67386.0,27.0635,27.0732,27.0149,27.0246,67386.0
2024-06-04 13:50:00,27.83,27.84,27.74,27.75,29457.0,27.0246,27.0343,26.9372,26.947,29457.0
2024-06-04 13:55:00,27.75,27.79,27.74,27.78,27660.0,26.947,26.9858,26.9372,26.9761,27660.0
2024-06-04 14:00:00,27.78,27.78,27.74,27.76,14481.0,26.9761,26.9761,26.9372,26.9567,14481.0
2024-06-04 14:05:00,27.76,27.78,27.74,27.78,17582.0,26.9567,26.9761,26.9372,26.9761,17582.0
2024-06-04 14:10:00,27.77,27.81,27.77,27.8,30918.0,26.9664,27.0052,26.9664,26.9955,30918.0
2024-06-04 14:15:00,27.8,27.84,27.79,27.83,44702.0,26.9955,27.0343,26.9858,27.0246,44702.0
2024-06-04 14:20:00,27.82,27.89,27.82,27.89,44047.0,27.0149,27.0829,27.0149,27.0829,44047.0
2024-06-04 14:25:00,27.89,27.92,27.85,27.92,21399.0,27.0829,27.112,27.0441,27.112,21399.0
2024-06-04 14:30:00,27.92,27.92,27.9,27.91,33956.0,27.112,27.112,27.0926,27.1023,33956.0
2024-06-04 14:35:00,27.91,27.95,27.91,27.95,30186.0,27.1023,27.1412,27.1023,27.1412,30186.0
2024-06-04 14:40:00,27.95,27.95,27.91,27.94,22897.0,27.1412,27.1412,27.1023,27.1315,22897.0
2024-06-04 14:45:00,27.94,27.95,27.92,27.93,26679.0,27.1315,27.1412,27.112,27.1217,26679.0
2024-06-04 14:50:00,27.93,27.95,27.89,27.89,43062.0,27.1217,27.1412,27.0829,27.0829,43062.0
2024-06-04 14:55:00,27.89,27.92,27.87,27.92,33288.0,27.0829,27.112,27.0635,27.112,33288.0
2024-06-04 15:00:00,27.91,27.92,27.8,27.82,66919.0,27.1023,27.112,26.9955,27.0149,66919.0
2024-06-04 15:05:00,27.8,27.86,27.79,27.86,57975.0,26.9955,27.0538,26.9858,27.0538,57975.0
2024-06-04 15:10:00,27.86,27.86,27.79,27.82,68868.0,27.0538,27.0538,26.9858,27.0149,68868.0
2024-06-04 15:15:00,27.81,27.86,27.79,27.8,31779.0,27.0052,27.0538,26.9858,26.9955,31779.0
2024-06-04 15:20:00,27.8,27.81,27.77,27.8,71240.0,26.9955,27.0052,26.9664,26.9955,71240.0
2024-06-04 15:25:00,27.8,27.81,27.78,27.79,91092.0,26.9955,27.0052,26.9761,26.9858,91092.0
2024-06-04 15:30:00,27.79,27.81,27.75,27.8,64289.0,26.9858,27.0052,26.947,26.9955,64289.0
2024-06-04 15:35:00,27.79,27.8,27.75,27.8,51724.0,26.9858,26.9955,26.947,26.9955,51724.0
2024-06-04 15:40:00,27.8,27.81,27.76,27.76,90785.0,26.9955,27.0052,26.9567,26.9567,90785.0
2024-06-04 15:45:00,27.77,27.84,27.73,27.8,185482.0,26.9664,27.0343,26.9275,26.9955,185482.0
2024-06-04 15:50:00,27.8,27.86,27.77,27.77,247971.0,26.9955,27.0538,26.9664,26.9664,247971.0
2024-06-04 15:55:00,27.77,27.83,27.73,27.8,667843.0,26.9664,27.0246,26.9275,26.9955,667843.0
2024-06-05 09:30:00,27.83,27.83,27.7,27.75,132599.0,27.0246,27.0246,26.8984,26.947,132599.0
2024-06-05 09:35:00,27.73,27.74,27.58,27.7,52889.0,26.9275,26.9372,26.7819,26.8984,52889.0
2024-06-05 09:40:00,27.71,27.84,27.7,27.81,56612.0,26.9081,27.0343,26.8984,27.0052,56612.0
2024-06-05 09:45:00,27.83,27.83,27.65,27.69,119530.0,27.0246,27.0246,26.8498,26.8887,119530.0
2024-06-05 09:50:00,27.68,27.7,27.58,27.61,31571.0,26.879,26.8984,26.7819,26.811,31571.0
2024-06-05 09:55:00,27.62,27.63,27.55,27.58,40866.0,26.8207,26.8304,26.7527,26.7819,40866.0
2024-06-05 10:00:00,27.58,27.62,27.52,27.62,42536.0,26.7819,26.8207,26.7236,26.8207,42536.0
2024-06-05 10:05:00,27.63,27.66,27.58,27.59,35546.0,26.8304,26.8596,26.7819,26.7916,35546.0
2024-06-05 10:10:00,27.6,27.68,27.59,27.64,32915.0,26.8013,26.879,26.7916,26.8401,32915.0
2024-06-05 10:15:00,27.64,27.67,27.53,27.53,38270.0,26.8401,26.8693,26.7333,26.7333,38270.0
2024-06-05 10:20:00,27.54,27.61,27.53,27.6,51252.0,26.743,26.811,26.7333,26.8013,51252.0
2024-06-05 10:25:00,27.6,27.61,27.58,27.59,25680.0,26.8013,26.811,26.7819,26.7916,25680.0
2024-06-05 10:30:00,27.59,27.62,27.55,27.57,31235.0,26.7916,26.8207,26.7527,26.7722,31235.0
2024-06-05 10:35:00,27.58,27.58,27.55,27.56,33000.0,26.7819,26.7819,26.7527,26.7625,33000.0
2024-06-05 10:40:00,27.57,27.6,27.55,27.56,37179.0,26.7722,26.8013,26.7527,26.7625,37179.0
2024-06-05 10:45:00,27.57,27.58,27.53,27.54,47687.0,26.7722,26.7819,26.7333,26.743,47687.0
2024-06-05 10:50:00,27.55,27.59,27.53,27.58,17275.0,26.7527,26.7916,26.7333,26.7819,17275.0
2024-06-05 10:55:00,27.59,27.61,27.57,27.6,33310.0,26.7916,26.811,26.7722,26.8013,33310.0
2024-06-05 11:00:00,27.6,27.7,27.59,27.7,64132.0,26.8013,26.8984,26.7916,26.8984,64132.0
2024-06-05 11:05:00,27.7,27.74,27.69,27.7,39645.0,26.8984,26.9372,26.8887,26.8984,39645.0
2024-06-05 11:10:00,27.7,27.74,27.7,27.74,44007.0,26.8984,26.9372,26.8984,26.9372,44007.0
2024-06-05 11:15:00,27.74,27.77,27.7,27.75,68342.0,26.9372,26.9664,26.8984,26.947,68342.0
2024-06-05 11:20:00,27.74,27.84,27.73,27.83,41286.0,26.9372,27.0343,26.9275,27.0246,41286.0
2024-06-05 11:25:00,27.83,27.83,27.78,27.82,23954.0,27.0246,27.0246,26.9761,27.0149,23954.0
2024-06-05 11:30:00,27.81,27.84,27.8,27.82,32164.0,27.0052,27.0343,26.9955,27.0149,32164.0
2024-06-05 11:35:00,27.82,27.87,27.81,27.83,29502.0,27.0149,27.0635,27.0052,27.0246,29502.0
2024-06-05 11:40:00,27.84,27.84,27.81,27.82,17895.0,27.0343,27.0343,27.0052,27.0149,17895.0
2024-06-05 11:45:00,27.82,27.84,27.78,27.78,38022.0,27.0149,27.0343,26.9761,26.9761,38022.0
2024-06-05 11:50:00,27.78,27.78,27.76,27.77,23909.0,26.9761,26.9761,26.9567,26.9664,23909.0
2024-06-05 11:55:00,27.78,27.81,27.77,27.8,26650.0,26.9761,27.0052,26.9664,26.9955,26650.0
2024-06-05 12:00:00,27.8,27.82,27.78,27.8,36768.0,26.9955,27.0149,26.9761,26.9955,36768.0
2024-06-05 12:05:00,27.8,27.83,27.74,27.76,71406.0,26.9955,27.0246,26.9372,26.9567,71406.0
2024-06-05 12:10:00,27.75,27.78,27.75,27.76,21001.0,26.947,26.9761,26.947,26.9567,21001.0
2024-06-05 12:15:00,27.76,27.76,27.67,27.71,98705.0,26.9567,26.9567,26.8693,26.9081,98705.0
2024-06-05 12:20:00,27.71,27.74,27.69,27.7,22090.0,26.9081,26.9372,26.8887,26.8984,22090.0
2024-06-05 12:25:00,27.7,27.75,27.69,27.75,35805.0,26.8984,26.947,26.8887,26.947,35805.0
2024-06-05 12:30:00,27.75,27.78,27.74,27.78,33588.0,26.947,26.9761,26.9372,26.9761,33588.0
2024-06-05 12:35:00,27.77,27.82,27.77,27.8,68309.0,26.9664,27.0149,26.9664,26.9955,68309.0
2024-06-05 12:40:00,27.79,27.9,27.79,27.9,38089.0,26.9858,27.0926,26.9858,27.0926,38089.0
2024-06-05 12:45:00,27.89,27.91,27.86,27.91,46338.0,27.0829,27.1023,27.0538,27.1023,46338.0
2024-06-05 12:50:00,27.91,27.91,27.86,27.88,15634.0,27.1023,27.1023,27.0538,27.0732,15634.0
2024-06-05 12:55:00,27.89,27.93,27.88,27.92,49089.0,27.0829,27.1217,27.0732,27.112,49089.0
2024-06-05 13:00:00,27.92,27.97,27.91,27.96,38151.0,27.112,27.1606,27.1023,27.1509,38151.0
2024-06-05 13:05:00,27.96,27.96,27.93,27.96,21932.0,27.1509,27.1509,27.1217,27.1509,21932.0
2024-06-05 13:10:00,27.96,27.99,27.95,27.97,27180.0,27.1509,27.18,27.1412,27.1606,27180.0
2024-06-05 13:15:00,27.97,27.98,27.94,27.96,39526.0,27.1606,27.1703,27.1315,27.1509,39526.0
2024-06-05 13:20:00,27.96,27.97,27.94,27.96,25482.0,27.1509,27.1606,27.1315,27.1509,25482.0
2024-06-05 13:25:00,27.96,27.98,27.94,27.98,22271.0,27.1509,27.1703,27.1315,27.1703,22271.0
2024-06-05 13:30:00,27.98,27.99,27.94,27.96,100040.0,27.1703,27.18,27.1315,27.1509,100040.0
2024-06-05 13:35:00,27.96,27.96,27.93,27.94,27910.0,27.1509,27.1509,27.1217,27.1315,27910.0
2024-06-05 13:40:00,27.94,27.97,27.94,27.96,19486.0,27.1315,27.1606,27.1315,27.1509,19486.0
2024-06-05 13:45:00,27.96,27.98,27.93,27.94,31078.0,27.1509,27.1703,27.1217,27.1315,31078.0
2024-06-05 13:50:00,27.94,27.95,27.9,27.92,28746.0,27.1315,27.1412,27.0926,27.112,28746.0
2024-06-05 13:55:00,27.93,27.95,27.93,27.95,14543.0,27.1217,27.1412,27.1217,27.1412,14543.0
2024-06-05 14:00:00,27.95,27.95,27.92,27.95,29955.0,27.1412,27.1412,27.112,27.1412,29955.0
2024-06-05 14:05:00,27.95,28.03,27.94,28.01,46968.0,27.1412,27.2188,27.1315,27.1994,46968.0
2024-06-05 14:10:00,28.02,28.04,28.01,28.04,27065.0,27.2091,27.2286,27.1994,27.2286,27065.0
2024-06-05 14:15:00,28.04,28.05,28.02,28.05,52848.0,27.2286,27.2383,27.2091,27.2383,52848.0
2024-06-05 14:20:00,28.05,28.09,28.03,28.05,44974.0,27.2383,27.2771,27.2188,27.2383,44974.0
2024-06-05 14:25:00,28.05,28.06,28.04,28.05,18176.0,27.2383,27.248,27.2286,27.2383,18176.0
2024-06-05 14:30:00,28.06,28.13,28.03,28.12,50057.0,27.248,27.316,27.2188,27.3062,50057.0
2024-06-05 14:35:00,28.13,28.16,28.12,28.15,71273.0,27.316,27.3451,27.3062,27.3354,71273.0
2024-06-05 14:40:00,28.14,28.18,28.14,28.18,57475.0,27.3257,27.3645,27.3257,27.3645,57475.0
2024-06-05 14:45:00,28.18,28.18,28.13,28.17,41139.0,27.3645,27.3645,27.316,27.3548,41139.0
2024-06-05 14:50:00,28.17,28.18,28.15,28.17,61132.0,27.3548,27.3645,27.3354,27.3548,61132.0
2024-06-05 14:55:00,28.17,28.25,28.16,28.25,88245.0,27.3548,27.4325,27.3451,27.4325,88245.0
2024-06-05 15:00:00,28.25,28.4,28.24,28.4,281802.0,27.4325,27.5781,27.4228,27.5781,281802.0
2024-06-05 15:05:00,28.4,28.49,28.31,28.47,205513.0,27.5781,27.6655,27.4907,27.6461,205513.0
2024-06-05 15:10:00,28.48,28.49,28.34,28.37,166164.0,27.6558,27.6655,27.5199,27.549,166164.0
2024-06-05 15:15:00,28.37,28.39,28.31,28.31,131828.0,27.549,27.5684,27.4907,27.4907,131828.0
2024-06-05 15:20:00,28.32,28.34,28.25,28.31,89459.0,27.5005,27.5199,27.4325,27.4907,89459.0
2024-06-05 15:25:00,28.31,28.33,28.25,28.28,102960.0,27.4907,27.5102,27.4325,27.4616,102960.0
2024-06-05 15:30:00,28.27,28.27,28.21,28.24,176613.0,27.4519,27.4519,27.3936,27.4228,176613.0
2024-06-05 15:35:00,28.24,28.35,28.23,28.34,127266.0,27.4228,27.5296,27.4131,27.5199,127266.0
2024-06-05 15:40:00,28.34,28.4,28.32,28.34,136342.0,27.5199,27.5781,27.5005,27.5199,136342.0
2024-06-05 15:45:00,28.34,28.39,28.32,28.35,444327.0,27.5199,27.5684,27.5005,27.5296,444327.0
2024-06-05 15:50:00,28.34,28.42,28.29,28.42,258677.0,27.5199,27.5976,27.4713,27.5976,258677.0
2024-06-05 15:55:00,28.42,28.48,28.39,28.46,676408.0,27.5976,27.6558,27.5684,27.6364,676408.0
2024-06-06 09:30:00,28.48,28.72,28.44,28.45,309076.0,27.6558,27.8889,27.617,27.6267,309076.0
2024-06-06 09:35:00,28.46,28.46,28.27,28.3,103684.0,27.6364,27.6364,27.4519,27.481,103684.0
2024-06-06 09:40:00,28.29,28.32,28.17,28.3,81885.0,27.4713,27.5005,27.3548,27.481,81885.0
2024-06-06 09:45:00,28.3,28.43,28.3,28.42,109593.0,27.481,27.6073,27.481,27.5976,109593.0
2024-06-06 09:50:00,28.41,28.51,28.32,28.5,122227.0,27.5879,27.685,27.5005,27.6752,122227.0
2024-06-06 09:55:00,28.49,28.54,28.46,28.52,101683.0,27.6655,27.7141,27.6364,27.6947,101683.0
2024-06-06 10:00:00,28.52,28.54,28.27,28.27,138214.0,27.6947,27.7141,27.4519,27.4519,138214.0
2024-06-06 10:05:00,28.27,28.3,28.21,28.25,73427.0,27.4519,27.481,27.3936,27.4325,73427.0
2024-06-06 10:10:00,28.24,28.33,28.14,28.14,71212.0,27.4228,27.5102,27.3257,27.3257,71212.0
2024-06-06 10:15:00,28.14,28.23,28.14,28.2,45415.0,27.3257,27.4131,27.3257,27.3839,45415.0
2024-06-06 10:20:00,28.19,28.21,28.13,28.17,47252.0,27.3742,27.3936,27.316,27.3548,47252.0
2024-06-06 10:25:00,28.17,28.27,28.12,28.24,83376.0,27.3548,27.4519,27.3062,27.4228,83376.0
2024-06-06 10:30:00,28.25,28.3,28.22,28.29,28275.0,27.4325,27.481,27.4034,27.4713,28275.0
2024-06-06 10:35:00,28.29,28.29,28.21,28.23,43102.0,27.4713,27.4713,27.3936,27.4131,43102.0
2024-06-06 10:40:00,28.23,28.29,28.22,28.27,33347.0,27.4131,27.4713,27.4034,27.4519,33347.0
2024-06-06 10:45:00,28.27,28.3,28.2,28.24,55660.0,27.4519,27.481,27.3839,27.4228,55660.0
2024-06-06 10:50:00,28.24,28.27,28.22,28.26,24007.0,27.4228,27.4519,27.4034,27.4422,24007.0
2024-06-06 10:55:00,28.26,28.29,28.21,28.28,49123.0,27.4422,27.4713,27.3936,27.4616,49123.0
2024-06-06 11:00:00,28.28,28.31,28.25,28.31,42494.0,27.4616,27.4907,27.4325,27.4907,42494.0
2024-06-06 11:05:00,28.31,28.37,28.28,28.34,38531.0,27.4907,27.549,27.4616,27.5199,38531.0
2024-06-06 11:10:00,28.33,28.34,28.22,28.23,31849.0,27.5102,27.5199,27.4034,27.4131,31849.0
2024-06-06 11:15:00,28.23,28.34,28.22,28.34,31312.0,27.4131,27.5199,27.4034,27.5199,31312.0
2024-06-06 11:20:00,28.33,28.35,28.3,28.33,26582.0,27.5102,27.5296,27.481,27.5102,26582.0
2024-06-06 11:25:00,28.33,28.35,28.28,28.31,30271.0,27.5102,27.5296,27.4616,27.4907,30271.0
2024-06-06 11:30:00,28.31,28.32,28.26,28.28,40230.0,27.4907,27.5005,27.4422,27.4616,40230.0
2024-06-06 11:35:00,28.28,28.31,28.25,28.29,20826.0,27.4616,27.4907,27.4325,27.4713,20826.0
2024-06-06 11:40:00,28.29,28.34,28.28,28.33,39269.0,27.4713,27.5199,27.4616,27.5102,39269.0
2024-06-06 11:45:00,28.33,28.36,28.31,28.34,33365.0,27.5102,27.5393,27.4907,27.5199,33365.0
2024-06-06 11:50:00,28.35,28.38,28.34,28.37,30391.0,27.5296,27.5587,27.5199,27.549,30391.0
2024-06-06 11:55:00,28.38,28.38,28.34,28.35,36170.0,27.5587,27.5587,27.5199,27.5296,36170.0
2024-06-06 12:00:00,28.35,28.36,28.32,28.35,57597.0,27.5296,27.5393,27.5005,27.5296,57597.0
2024-06-06 12:05:00,28.35,28.36,28.33,28.35,26715.0,27.5296,27.5393,27.5102,27.5296,26715.0
2024-06-06 12:10:00,28.35,28.36,28.29,28.3,52108.0,27.5296,27.5393,27.4713,27.481,52108.0
2024-06-06 12:15:00,28.3,28.31,28.25,28.27,27556.0,27.481,27.4907,27.4325,27.4519,27556.0
2024-06-06 12:20:00,28.27,28.29,28.21,28.23,53990.0,27.4519,27.4713,27.3936,27.4131,53990.0
2024-06-06 12:25:00,28.24,28.25,28.19,28.2,38131.0,27.4228,27.4325,27.3742,27.3839,38131.0
2024-06-06 12:30:00,28.2,28.2,28.16,28.16,22743.0,27.3839,27.3839,27.3451,27.3451,22743.0
2024-06-06 12:35:00,28.16,28.23,28.16,28.23,33983.0,27.3451,27.4131,27.3451,27.4131,33983.0
2024-06-06 12:40:00,28.23,28.25,28.11,28.13,180395.0,27.4131,27.4325,27.2965,27.316,180395.0
2024-06-06 12:45:00,28.12,28.14,28.11,28.14,39800.0,27.3062,27.3257,27.2965,27.3257,39800.0
2024-06-06 12:50:00,28.13,28.17,28.09,28.1,43263.0,27.316,27.3548,27.2771,27.2868,43263.0
2024-06-06 12:55:00,28.09,28.1,28.04,28.05,84172.0,27.2771,27.2868,27.2286,27.2383,84172.0
2024-06-06 13:00:00,28.05,28.05,27.97,27.97,50343.0,27.2383,27.2383,27.1606,27.1606,50343.0
2024-06-06 13:05:00,27.97,27.98,27.9,27.96,87615.0,27.1606,27.1703,27.0926,27.1509,87615.0
2024-06-06 13:10:00,27.96,28.03,27.96,28.03,43491.0,27.1509,27.2188,27.1509,27.2188,43491.0
2024-06-06 13:15:00,28.03,28.05,27.98,28.01,45903.0,27.2188,27.2383,27.1703,27.1994,45903.0
2024-06-06 13:20:00,28.0,28.02,27.99,28.02,18946.0,27.1897,27.2091,27.18,27.2091,18946.0
2024-06-06 13:25:00,28.02,28.09,28.01,28.07,21882.0,27.2091,27.2771,27.1994,27.2577,21882.0
2024-06-06 13:30:00,28.06,28.08,28.05,28.08,22115.0,27.248,27.2674,27.2383,27.2674,22115.0
2024-06-06 13:35:00,28.08,28.19,28.07,28.18,41591.0,27.2674,27.3742,27.2577,27.3645,41591.0
2024-06-06 13:40:00,28.17,28.17,28.12,28.13,36076.0,27.3548,27.3548,27.3062,27.316,36076.0
2024-06-06 13:45:00,28.12,28.17,28.12,28.14,22756.0,27.3062,27.3548,27.3062,27.3257,22756.0
2024-06-06 13:50:00,28.14,28.17,28.14,28.16,33675.0,27.3257,27.3548,27.3257,27.3451,33675.0
2024-06-06 13:55:00,28.16,28.19,28.11,28.16,47613.0,27.3451,27.3742,27.2965,27.3451,47613.0
2024-06-06 14:00:00,28.16,28.16,28.11,28.12,41918.0,27.3451,27.3451,27.2965,27.3062,41918.0
2024-06-06 14:05:00,28.11,28.11,28.01,28.01,49575.0,27.2965,27.2965,27.1994,27.1994,49575.0
2024-06-06 14:10:00,28.02,28.03,27.98,27.99,40541.0,27.2091,27.2188,27.1703,27.18,40541.0
2024-06-06 14:15:00,28.0,28.04,27.99,27.99,22901.0,27.1897,27.2286,27.18,27.18,22901.0
2024-06-06 14:20:00,27.99,28.02,27.97,27.99,39961.0,27.18,27.2091,27.1606,27.18,39961.0
2024-06-06 14:25:00,27.99,27.99,27.91,27.93,49588.0,27.18,27.18,27.1023,27.1217,49588.0
2024-06-06 14:30:00,27.93,27.98,27.92,27.98,46894.0,27.1217,27.1703,27.112,27.1703,46894.0
2024-06-06 14:35:00,27.97,27.99,27.94,27.98,56107.0,27.1606,27.18,27.1315,27.1703,56107.0
2024-06-06 14:40:00,27.98,28.01,27.97,27.99,60712.0,27.1703,27.1994,27.1606,27.18,60712.0
2024-06-06 14:45:00,27.99,27.99,27.92,27.93,49378.0,27.18,27.18,27.112,27.1217,49378.0
2024-06-06 14:50:00,27.93,27.96,27.9,27.93,81456.0,27.1217,27.1509,27.0926,27.1217,81456.0
2024-06-06 14:55:00,27.93,28.03,27.92,27.98,62829.0,27.1217,27.2188,27.112,27.1703,62829.0
2024-06-06 15:00:00,27.98,27.98,27.92,27.93,39656.0,27.1703,27.1703,27.112,27.1217,39656.0
2024-06-06 15:05:00,27.92,27.95,27.89,27.89,92933.0,27.112,27.1412,27.0829,27.0829,92933.0
2024-06-06 15:10:00,27.89,27.93,27.87,27.88,64455.0,27.0829,27.1217,27.0635,27.0732,64455.0
2024-06-06 15:15:00,27.88,27.92,27.86,27.91,53908.0,27.0732,27.112,27.0538,27.1023,53908.0
2024-06-06 15:20:00,27.91,27.91,27.87,27.89,39423.0,27.1023,27.1023,27.0635,27.0829,39423.0
2024-06-06 15:25:00,27.89,27.91,27.82,27.84,71673.0,27.0829,27.1023,27.0149,27.0343,71673.0
2024-06-06 15:30:00,27.84,27.85,27.79,27.8,92144.0,27.0343,27.0441,26.9858,26.9955,92144.0
2024-06-06 15:35:00,27.8,27.86,27.8,27.82,150420.0,26.9955,27.0538,26.9955,27.0149,150420.0
2024-06-06 15:40:00,27.82,27.84,27.78,27.8,125473.0,27.0149,27.0343,26.9761,26.9955,125473.0
2024-06-06 15:45:00,27.8,27.92,27.79,27.87,240709.0,26.9955,27.112,26.9858,27.0635,240709.0
2024-06-06 15:50:00,27.87,27.87,27.81,27.84,304699.0,27.0635,27.0635,27.0052,27.0343,304699.0
2024-06-06 15:55:00,27.84,27.86,27.8,27.83,619497.0,27.0343,27.0538,26.9955,27.0246,619497.0
2024-06-07 09:30:00,27.77,27.83,27.66,27.75,111134.0,26.9664,27.0246,26.8596,26.947,111134.0
2024-06-07 09:35:00,27.75,27.88,27.71,27.85,42606.0,26.947,27.0732,26.9081,27.0441,42606.0
2024-06-07 09:40:00,27.85,27.93,27.84,27.87,41002.0,27.0441,27.1217,27.0343,27.0635,41002.0
2024-06-07 09:45:00,27.86,27.86,27.75,27.77,27346.0,27.0538,27.0538,26.947,26.9664,27346.0
2024-06-07 09:50:00,27.76,27.81,27.68,27.7,25648.0,26.9567,27.0052,26.879,26.8984,25648.0
2024-06-07 09:55:00,27.7,27.7,27.57,27.61,55687.0,26.8984,26.8984,26.7722,26.811,55687.0
2024-06-07 10:00:00,27.61,27.66,27.57,27.65,52347.0,26.811,26.8596,26.7722,26.8498,52347.0
2024-06-07 10:05:00,27.64,27.64,27.51,27.59,44710.0,26.8401,26.8401,26.7139,26.7916,44710.0
2024-06-07 10:10:00,27.58,27.58,27.52,27.55,71626.0,26.7819,26.7819,26.7236,26.7527,71626.0
2024-06-07 10:15:00,27.54,27.62,27.52,27.62,85912.0,26.743,26.8207,26.7236,26.8207,85912.0
2024-06-07 10:20:00,27.61,27.66,27.59,27.64,36502.0,26.811,26.8596,26.7916,26.8401,36502.0
2024-06-07 10:25:00,27.65,27.7,27.62,27.69,38100.0,26.8498,26.8984,26.8207,26.8887,38100.0
2024-06-07 10:30:00,27.68,27.69,27.64,27.68,72860.0,26.879,26.8887,26.8401,26.879,72860.0
2024-06-07 10:35:00,27.67,27.73,27.65,27.69,47154.0,26.8693,26.9275,26.8498,26.8887,47154.0
2024-06-07 10:40:00,27.69,27.72,27.67,27.69,37385.0,26.8887,26.9178,26.8693,26.8887,37385.0
2024-06-07 10:45:00,27.69,27.7,27.57,27.59,83441.0,26.8887,26.8984,26.7722,26.7916,83441.0
2024-06-07 10:50:00,27.58,27.58,27.51,27.52,36117.0,26.7819,26.7819,26.7139,26.7236,36117.0
2024-06-07 10:55:00,27.52,27.54,27.47,27.5,116145.0,26.7236,26.743,26.6751,26.7042,116145.0
2024-06-07 11:00:00,27.49,27.55,27.48,27.53,41300.0,26.6945,26.7527,26.6848,26.7333,41300.0
2024-06-07 11:05:00,27.53,27.53,27.45,27.46,35538.0,26.7333,26.7333,26.6556,26.6653,35538.0
2024-06-07 11:10:00,27.46,27.48,27.44,27.46,40120.0,26.6653,26.6848,26.6459,26.6653,40120.0
2024-06-07 11:15:00,27.46,27.49,27.44,27.46,46189.0,26.6653,26.6945,26.6459,26.6653,46189.0
2024-06-07 11:20:00,27.46,27.53,27.46,27.53,39530.0,26.6653,26.7333,26.6653,26.7333,39530.0
2024-06-07 11:25:00,27.53,27.54,27.51,27.54,156616.0,26.7333,26.743,26.7139,26.743,156616.0
2024-06-07 11:30:00,27.54,27.59,27.54,27.56,64508.0,26.743,26.7916,26.743,26.7625,64508.0
2024-06-07 11:35:00,27.57,27.62,27.56,27.62,58557.0,26.7722,26.8207,26.7625,26.8207,58557.0
2024-06-07 11:40:00,27.62,27.67,27.61,27.66,74317.0,26.8207,26.8693,26.811,26.8596,74317.0
2024-06-07 11:45:00,27.67,27.67,27.6,27.61,31078.0,26.8693,26.8693,26.8013,26.811,31078.0
2024-06-07 11:50:00,27.62,27.69,27.61,27.69,54578.0,26.8207,26.8887,26.811,26.8887,54578.0
2024-06-07 11:55:00,27.69,27.7,27.66,27.7,28866.0,26.8887,26.8984,26.8596,26.8984,28866.0
2024-06-07 12:00:00,27.7,27.76,27.69,27.71,52815.0,26.8984,26.9567,26.8887,26.9081,52815.0
2024-06-07 12:05:00,27.71,27.76,27.71,27.75,35759.0,26.9081,26.9567,26.9081,26.947,35759.0
2024-06-07 12:10:00,27.76,27.83,27.75,27.81,45423.0,26.9567,27.0246,26.947,27.0052,45423.0
2024-06-07 12:15:00,27.8,27.83,27.79,27.8,89638.0,26.9955,27.0246,26.9858,26.9955,89638.0
2024-06-07 12:20:00,27.8,27.81,27.74,27.76,39014.0,26.9955,27.0052,26.9372,26.9567,39014.0
2024-06-07 12:25:00,27.76,27.81,27.75,27.81,22692.0,26.9567,27.0052,26.947,27.0052,22692.0
2024-06-07 12:30:00,27.8,27.82,27.74,27.74,36694.0,26.9955,27.0149,26.9372,26.9372,36694.0
2024-06-07 12:35:00,27.75,27.76,27.71,27.72,34586.0,26.947,26.9567,26.9081,26.9178,34586.0
2024-06-07 12:40:00,27.71,27.72,27.67,27.69,29807.0,26.9081,26.9178,26.8693,26.8887,29807.0
2024-06-07 12:45:00,27.69,27.69,27.65,27.67,18082.0,26.8887,26.8887,26.8498,26.8693,18082.0
2024-06-07 12:50:00,27.67,27.68,27.62,27.64,26737.0,26.8693,26.879,26.8207,26.8401,26737.0
2024-06-07 12:55:00,27.64,27.68,27.63,27.65,21263.0,26.8401,26.879,26.8304,26.8498,21263.0
2024-06-07 13:00:00,27.66,27.7,27.64,27.68,52213.0,26.8596,26.8984,26.8401,26.879,52213.0
2024-06-07 13:05:00,27.68,27.7,27.67,27.7,11616.0,26.879,26.8984,26.8693,26.8984,11616.0
2024-06-07 13:10:00,27.7,27.72,27.66,27.68,79987.0,26.8984,26.9178,26.8596,26.879,79987.0
2024-06-07 13:15:00,27.68,27.71,27.67,27.68,43095.0,26.879,26.9081,26.8693,26.879,43095.0
2024-06-07 13:20:00,27.69,27.73,27.68,27.71,27146.0,26.8887,26.9275,26.879,26.9081,27146.0
2024-06-07 13:25:00,27.71,27.74,27.68,27.73,52146.0,26.9081,26.9372,26.879,26.9275,52146.0
2024-06-07 13:30:00,27.73,27.74,27.68,27.69,66971.0,26.9275,26.9372,26.879,26.8887,66971.0
2024-06-07 13:35:00,27.69,27.72,27.68,27.71,84236.0,26.8887,26.9178,26.879,26.9081,84236.0
2024-06-07 13:40:00,27.72,27.76,27.71,27.75,50037.0,26.9178,26.9567,26.9081,26.947,50037.0
2024-06-07 13:45:00,27.75,27.78,27.74,27.75,28733.0,26.947,26.9761,26.9372,26.947,28733.0
2024-06-07 13:50:00,27.76,27.78,27.72,27.76,209736.0,26.9567,26.9761,26.9178,26.9567,209736.0
2024-06-07 13:55:00,27.75,27.79,27.65,27.65,269269.0,26.947,26.9858,26.8498,26.8498,269269.0
2024-06-07 14:00:00,27.66,27.69,27.6,27.67,161497.0,26.8596,26.8887,26.8013,26.8693,161497.0
2024-06-07 14:05:00,27.67,27.67,27.61,27.64,66678.0,26.8693,26.8693,26.811,26.8401,66678.0
2024-06-07 14:10:00,27.64,27.64,27.58,27.58,22308.0,26.8401,26.8401,26.7819,26.7819,22308.0
2024-06-07 14:15:00,27.58,27.62,27.57,27.61,58539.0,26.7819,26.8207,26.7722,26.811,58539.0
2024-06-07 14:20:00,27.62,27.67,27.57,27.58,93219.0,26.8207,26.8693,26.7722,26.7819,93219.0
2024-06-07 14:25:00,27.58,27.6,27.56,27.6,53928.0,26.7819,26.8013,26.7625,26.8013,53928.0
2024-06-07 14:30:00,27.6,27.63,27.58,27.62,41616.0,26.8013,26.8304,26.7819,26.8207,41616.0
2024-06-07 14:35:00,27.62,27.63,27.58,27.6,35296.0,26.8207,26.8304,26.7819,26.8013,35296.0
2024-06-07 14:40:00,27.6,27.64,27.59,27.6,30419.0,26.8013,26.8401,26.7916,26.8013,30419.0
2024-06-07 14:45:00,27.6,27.62,27.56,27.56,84846.0,26.8013,26.8207,26.7625,26.7625,84846.0
2024-06-07 14:50:00,27.57,27.62,27.56,27.6,48259.0,26.7722,26.8207,26.7625,26.8013,48259.0
2024-06-07 14:55:00,27.61,27.67,27.6,27.67,21824.0,26.811,26.8693,26.8013,26.8693,21824.0
2024-06-07 15:00:00,27.67,27.67,27.62,27.66,35261.0,26.8693,26.8693,26.8207,26.8596,35261.0
2024-06-07 15:05:00,27.67,27.67,27.64,27.65,23635.0,26.8693,26.8693,26.8401,26.8498,23635.0
2024-06-07 15:10:00,27.64,27.68,27.63,27.64,153201.0,26.8401,26.879,26.8304,26.8401,153201.0
2024-06-07 15:15:00,27.64,27.71,27.64,27.68,27564.0,26.8401,26.9081,26.8401,26.879,27564.0
2024-06-07 15:20:00,27.67,27.68,27.66,27.68,32466.0,26.8693,26.879,26.8596,26.879,32466.0
2024-06-07 15:25:00,27.68,27.73,27.66,27.73,30153.0,26.879,26.9275,26.8596,26.9275,30153.0
2024-06-07 15:30:00,27.73,27.73,27.68,27.71,50280.0,26.9275,26.9275,26.879,26.9081,50280.0
2024-06-07 15:35:00,27.71,27.72,27.69,27.71,34363.0,26.9081,26.9178,26.8887,26.9081,34363.0
2024-06-07 15:40:00,27.71,27.72,27.69,27.71,62772.0,26.9081,26.9178,26.8887,26.9081,62772.0
2024-06-07 15:45:00,27.71,27.79,27.7,27.79,92723.0,26.9081,26.9858,26.8984,26.9858,92723.0
2024-06-07 15:50:00,27.79,27.85,27.77,27.83,132220.0,26.9858,27.0441,26.9664,27.0246,132220.0
2024-06-07 15:55:00,27.83,27.83,27.75,27.76,588848.0,27.0246,27.0246,26.947,26.9567,588848.0
2024-06-10 09:30:00,29.6,29.8,29.35,29.7,2386543.0,28.7434,28.9376,28.5007,28.8405,2386543.0
2024-06-10 09:35:00,29.68,30.03,29.6,29.83,1940323.0,28.8211,29.161,28.7434,28.9668,1940323.0
2024-06-10 09:40:00,29.83,29.9,29.53,29.84,671011.0,28.9668,29.0347,28.6754,28.9765,671011.0
2024-06-10 09:45:00,29.85,29.97,29.7,29.9,713460.0,28.9862,29.1027,28.8405,29.0347,713460.0
2024-06-10 09:50:00,29.9,30.08,29.71,29.76,977092.0,29.0347,29.2095,28.8502,28.8988,977092.0
2024-06-10 09:55:00,29.77,29.98,29.76,29.95,406891.0,28.9085,29.1124,28.8988,29.0833,406891.0
2024-06-10 10:00:00,29.95,29.95,29.41,29.44,695935.0,29.0833,29.0833,28.5589,28.588,695935.0
2024-06-10 10:05:00,29.45,29.65,29.44,29.59,320799.0,28.5978,28.792,28.588,28.7337,320799.0
2024-06-10 10:10:00,29.59,29.73,29.52,29.69,553654.0,28.7337,28.8697,28.6657,28.8308,553654.0
2024-06-10 10:15:00,29.7,29.71,29.5,29.5,301014.0,28.8405,28.8502,28.6463,28.6463,301014.0
2024-06-10 10:20:00,29.5,29.69,29.5,29.68,425352.0,28.6463,28.8308,28.6463,28.8211,425352.0
2024-06-10 10:25:00,29.68,29.69,29.56,29.61,193530.0,28.8211,28.8308,28.7046,28.7531,193530.0
2024-06-10 10:30:00,29.6,29.71,29.6,29.66,214358.0,28.7434,28.8502,28.7434,28.8017,214358.0
2024-06-10 10:35:00,29.65,29.69,29.49,29.51,233740.0,28.792,28.8308,28.6366,28.656,233740.0
2024-06-10 10:40:00,29.52,29.56,29.47,29.55,204038.0,28.6657,28.7046,28.6172,28.6949,204038.0
2024-06-10 10:45:00,29.56,29.56,29.5,29.51,180719.0,28.7046,28.7046,28.6463,28.656,180719.0
2024-06-10 10:50:00,29.51,29.53,29.47,29.51,312721.0,28.656,28.6754,28.6172,28.656,312721.0
2024-06-10 10:55:00,29.51,29.71,29.46,29.64,260912.0,28.656,28.8502,28.6075,28.7823,260912.0
2024-06-10 11:00:00,29.64,29.94,29.62,29.87,463407.0,28.7823,29.0736,28.7628,29.0056,463407.0
2024-06-10 11:05:00,29.86,29.99,29.86,29.98,286166.0,28.9959,29.1221,28.9959,29.1124,286166.0
2024-06-10 11:10:00,29.98,30.05,29.9,29.91,420696.0,29.1124,29.1804,29.0347,29.0444,420696.0
2024-06-10 11:15:00,29.91,29.99,29.81,29.95,967717.0,29.0444,29.1221,28.9473,29.0833,967717.0
2024-06-10 11:20:00,29.95,30.05,29.94,30.05,395834.0,29.0833,29.1804,29.0736,29.1804,395834.0
2024-06-10 11:25:00,30.05,30.35,30.03,30.28,968223.0,29.1804,29.4717,29.161,29.4037,968223.0
2024-06-10 11:30:00,30.27,30.31,30.16,30.27,352850.0,29.394,29.4329,29.2872,29.394,352850.0
2024-06-10 11:35:00,30.28,30.28,30.18,30.23,227853.0,29.4037,29.4037,29.3066,29.3552,227853.0
2024-06-10 11:40:00,30.23,30.35,30.2,30.2,343822.0,29.3552,29.4717,29.3261,29.3261,343822.0
2024-06-10 11:45:00,30.2,30.2,30.01,30.05,319694.0,29.3261,29.3261,29.1416,29.1804,319694.0
2024-06-10 11:50:00,30.05,30.19,30.04,30.16,178741.0,29.1804,29.3163,29.1707,29.2872,178741.0
2024-06-10 11:55:00,30.16,30.22,30.11,30.13,175496.0,29.2872,29.3455,29.2387,29.2581,175496.0
2024-06-10 12:00:00,30.13,30.13,30.04,30.07,135216.0,29.2581,29.2581,29.1707,29.1998,135216.0
2024-06-10 12:05:00,30.07,30.29,30.07,30.29,237198.0,29.1998,29.4134,29.1998,29.4134,237198.0
2024-06-10 12:10:00,30.29,30.3,30.23,30.25,122523.0,29.4134,29.4232,29.3552,29.3746,122523.0
2024-06-10 12:15:00,30.25,30.3,30.22,30.26,109327.0,29.3746,29.4232,29.3455,29.3843,109327.0
2024-06-10 12:20:00,30.26,30.26,30.1,30.1,155798.0,29.3843,29.3843,29.2289,29.2289,155798.0
2024-06-10 12:25:00,30.11,30.15,30.07,30.08,306953.0,29.2387,29.2775,29.1998,29.2095,306953.0
2024-06-10 12:30:00,30.07,30.14,30.01,30.05,296325.0,29.1998,29.2678,29.1416,29.1804,296325.0
2024-06-10 12:35:00,30.05,30.1,29.96,30.05,314117.0,29.1804,29.2289,29.093,29.1804,314117.0
2024-06-10 12:40:00,30.05,30.06,29.96,30.01,178748.0,29.1804,29.1901,29.093,29.1416,178748.0
2024-06-10 12:45:00,30.01,30.02,29.94,30.01,98114.0,29.1416,29.1513,29.0736,29.1416,98114.0
2024-06-10 12:50:00,30.01,30.05,29.99,30.02,198663.0,29.1416,29.1804,29.1221,29.1513,198663.0
2024-06-10 12:55:00,30.02,30.04,29.99,30.0,57985.0,29.1513,29.1707,29.1221,29.1318,57985.0
2024-06-10 13:00:00,30.0,30.01,29.91,29.94,112230.0,29.1318,29.1416,29.0444,29.0736,112230.0
2024-06-10 13:05:00,29.94,29.98,29.91,29.98,101932.0,29.0736,29.1124,29.0444,29.1124,101932.0
2024-06-10 13:10:00,29.98,29.98,29.82,29.84,143881.0,29.1124,29.1124,28.957,28.9765,143881.0
2024-06-10 13:15:00,29.83,29.85,29.78,29.83,139362.0,28.9668,28.9862,28.9182,28.9668,139362.0
2024-06-10 13:20:00,29.84,29.87,29.83,29.87,66461.0,28.9765,29.0056,28.9668,29.0056,66461.0
2024-06-10 13:25:00,29.87,29.92,29.8,29.83,191721.0,29.0056,29.0542,28.9376,28.9668,191721.0
2024-06-10 13:30:00,29.83,29.96,29.8,29.95,88594.0,28.9668,29.093,28.9376,29.0833,88594.0
2024-06-10 13:35:00,29.95,29.95,29.82,29.92,242453.0,29.0833,29.0833,28.957,29.0542,242453.0
2024-06-10 13:40:00,29.93,30.0,29.91,29.93,191280.0,29.0639,29.1318,29.0444,29.0639,191280.0
2024-06-10 13:45:00,29.93,29.98,29.92,29.96,96218.0,29.0639,29.1124,29.0542,29.093,96218.0
2024-06-10 13:50:00,29.96,29.99,29.92,29.94,110713.0,29.093,29.1221,29.0542,29.0736,110713.0
2024-06-10 13:55:00,29.95,29.96,29.87,29.93,110476.0,29.0833,29.093,29.0056,29.0639,110476.0
2024-06-10 14:00:00,29.93,29.93,29.85,29.86,136600.0,29.0639,29.0639,28.9862,28.9959,136600.0
2024-06-10 14:05:00,29.86,29.89,29.85,29.88,87036.0,28.9959,29.025,28.9862,29.0153,87036.0
2024-06-10 14:10:00,29.88,29.92,29.81,29.92,100753.0,29.0153,29.0542,28.9473,29.0542,100753.0
2024-06-10 14:15:00,29.92,29.93,29.84,29.86,99279.0,29.0542,29.0639,28.9765,28.9959,99279.0
2024-06-10 14:20:00,29.86,29.89,29.84,29.89,63437.0,28.9959,29.025,28.9765,29.025,63437.0
2024-06-10 14:25:00,29.89,29.91,29.8,29.82,112132.0,29.025,29.0444,28.9376,28.957,112132.0
2024-06-10 14:30:00,29.83,29.9,29.82,29.89,72486.0,28.9668,29.0347,28.957,29.025,72486.0
2024-06-10 14:35:00,29.9,29.9,29.81,29.86,120676.0,29.0347,29.0347,28.9473,28.9959,120676.0
2024-06-10 14:40:00,29.86,29.92,29.85,29.91,72530.0,28.9959,29.0542,28.9862,29.0444,72530.0
2024-06-10 14:45:00,29.92,29.95,29.91,29.94,85560.0,29.0542,29.0833,29.0444,29.0736,85560.0
2024-06-10 14:50:00,29.93,29.95,29.8,29.81,241558.0,29.0639,29.0833,28.9376,28.9473,241558.0
2024-06-10 14:55:00,29.82,29.86,29.77,29.86,161364.0,28.957,28.9959,28.9085,28.9959,161364.0
2024-06-10 15:00:00,29.86,29.88,29.83,29.87,97313.0,28.9959,29.0153,28.9668,29.0056,97313.0
2024-06-10 15:05:00,29.87,29.87,29.82,29.86,107566.0,29.0056,29.0056,28.957,28.9959,107566.0
2024-06-10 15:10:00,29.86,29.86,29.76,29.78,152828.0,28.9959,28.9959,28.8988,28.9182,152828.0
2024-06-10 15:15:00,29.78,29.84,29.77,29.84,101130.0,28.9182,28.9765,28.9085,28.9765,101130.0
2024-06-10 15:20:00,29.83,29.87,29.81,29.84,121425.0,28.9668,29.0056,28.9473,28.9765,121425.0
2024-06-10 15:25:00,29.84,29.86,29.78,29.82,180301.0,28.9765,28.9959,28.9182,28.957,180301.0
2024-06-10 15:30:00,29.82,29.83,29.75,29.76,311487.0,28.957,28.9668,28.8891,28.8988,311487.0
2024-06-10 15:35:00,29.77,29.78,29.7,29.74,308339.0,28.9085,28.9182,28.8405,28.8794,308339.0
2024-06-10 15:40:00,29.74,29.76,29.69,29.76,415573.0,28.8794,28.8988,28.8308,28.8988,415573.0
2024-06-10 15:45:00,29.76,29.8,29.74,29.8,495764.0,28.8988,28.9376,28.8794,28.9376,495764.0
2024-06-10 15:50:00,29.8,29.86,29.76,29.77,822733.0,28.9376,28.9959,28.8988,28.9085,822733.0
2024-06-10 15:55:00,29.77,29.77,29.69,29.72,1628720.0,28.9085,28.9085,28.8308,28.8599,1628720.0
2024-06-11 09:30:00,29.5,29.6,29.15,29.18,314602.0,28.6463,28.7434,28.3064,28.3356,314602.0
2024-06-11 09:35:00,29.16,29.16,28.96,29.01,201655.0,28.3161,28.3161,28.1219,28.1705,201655.0
2024-06-11 09:40:00,29.01,29.01,28.77,28.82,213144.0,28.1705,28.1705,27.9374,27.986,213144.0
2024-06-11 09:45:00,28.82,28.91,28.79,28.84,123975.0,27.986,28.0734,27.9569,28.0054,123975.0
2024-06-11 09:50:00,28.84,29.0,28.82,29.0,139106.0,28.0054,28.1608,27.986,28.1608,139106.0
2024-06-11 09:55:00,29.0,29.05,28.93,28.95,183837.0,28.1608,28.2093,28.0928,28.1122,183837.0
2024-06-11 10:00:00,28.95,28.97,28.7,28.76,209295.0,28.1122,28.1316,27.8695,27.9277,209295.0
2024-06-11 10:05:00,28.75,28.78,28.68,28.73,152459.0,27.918,27.9471,27.85,27.8986,152459.0
2024-06-11 10:10:00,28.73,28.87,28.72,28.87,88079.0,27.8986,28.0345,27.8889,28.0345,88079.0
2024-06-11 10:15:00,28.86,28.86,28.72,28.76,78085.0,28.0248,28.0248,27.8889,27.9277,78085.0
2024-06-11 10:20:00,28.77,28.78,28.65,28.69,89490.0,27.9374,27.9471,27.8209,27.8597,89490.0
2024-06-11 10:25:00,28.7,28.75,28.61,28.71,204350.0,27.8695,27.918,27.7821,27.8792,204350.0
2024-06-11 10:30:00,28.71,28.72,28.65,28.69,130433.0,27.8792,27.8889,27.8209,27.8597,130433.0
2024-06-11 10:35:00,28.7,28.8,28.66,28.79,82850.0,27.8695,27.9666,27.8306,27.9569,82850.0
2024-06-11 10:40:00,28.8,28.86,28.76,28.78,97208.0,27.9666,28.0248,27.9277,27.9471,97208.0
2024-06-11 10:45:00,28.78,28.79,28.73,28.75,71531.0,27.9471,27.9569,27.8986,27.918,71531.0
2024-06-11 10:50:00,28.75,28.77,28.73,28.73,63975.0,27.918,27.9374,27.8986,27.8986,63975.0
2024-06-11 10:55:00,28.72,28.74,28.69,28.7,64681.0,27.8889,27.9083,27.8597,27.8695,64681.0
2024-06-11 11:00:00,28.7,28.74,28.66,28.69,75798.0,27.8695,27.9083,27.8306,27.8597,75798.0
2024-06-11 11:05:00,28.68,28.69,28.64,28.69,54246.0,27.85,27.8597,27.8112,27.8597,54246.0
2024-06-11 11:10:00,28.69,28.71,28.67,28.67,61664.0,27.8597,27.8792,27.8403,27.8403,61664.0
2024-06-11 11:15:00,28.67,28.7,28.64,28.65,48519.0,27.8403,27.8695,27.8112,27.8209,48519.0
2024-06-11 11:20:00,28.65,28.67,28.61,28.67,63774.0,27.8209,27.8403,27.7821,27.8403,63774.0
2024-06-11 11:25:00,28.67,28.67,28.57,28.67,169252.0,27.8403,27.8403,27.7432,27.8403,169252.0
2024-06-11 11:30:00,28.67,28.7,28.65,28.67,130238.0,27.8403,27.8695,27.8209,27.8403,130238.0
2024-06-11 11:35:00,28.67,28.67,28.58,28.64,105996.0,27.8403,27.8403,27.7529,27.8112,105996.0
2024-06-11 11:40:00,28.64,28.66,28.58,28.61,76347.0,27.8112,27.8306,27.7529,27.7821,76347.0
2024-06-11 11:45:00,28.61,28.61,28.49,28.51,157273.0,27.7821,27.7821,27.6655,27.685,157273.0
2024-06-11 11:50:00,28.5,28.51,28.46,28.48,169680.0,27.6752,27.685,27.6364,27.6558,169680.0
2024-06-11 11:55:00,28.48,28.5,28.4,28.43,117282.0,27.6558,27.6752,27.5781,27.6073,117282.0
2024-06-11 12:00:00,28.44,28.46,28.36,28.38,194235.0,27.617,27.6364,27.5393,27.5587,194235.0
2024-06-11 12:05:00,28.37,28.46,28.34,28.42,99386.0,27.549,27.6364,27.5199,27.5976,99386.0
2024-06-11 12:10:00,28.42,28.47,28.38,28.46,67368.0,27.5976,27.6461,27.5587,27.6364,67368.0
2024-06-11 12:15:00,28.46,28.49,28.42,28.44,65865.0,27.6364,27.6655,27.5976,27.617,65865.0
2024-06-11 12:20:00,28.44,28.45,28.37,28.4,103823.0,27.617,27.6267,27.549,27.5781,103823.0
2024-06-11 12:25:00,28.4,28.4,28.36,28.38,51171.0,27.5781,27.5781,27.5393,27.5587,51171.0
2024-06-11 12:30:00,28.37,28.4,28.35,28.4,57801.0,27.549,27.5781,27.5296,27.5781,57801.0
2024-06-11 12:35:00,28.4,28.48,28.39,28.45,84881.0,27.5781,27.6558,27.5684,27.6267,84881.0
2024-06-11 12:40:00,28.45,28.53,28.44,28.48,69552.0,27.6267,27.7044,27.617,27.6558,69552.0
2024-06-11 12:45:00,28.47,28.47,28.42,28.42,29746.0,27.6461,27.6461,27.5976,27.5976,29746.0
2024-06-11 12:50:00,28.43,28.43,28.4,28.41,47797.0,27.6073,27.6073,27.5781,27.5879,47797.0
2024-06-11 12:55:00,28.41,28.41,28.36,28.38,56871.0,27.5879,27.5879,27.5393,27.5587,56871.0
2024-06-11 13:00:00,28.37,28.41,28.32,28.38,79365.0,27.549,27.5879,27.5005,27.5587,79365.0
2024-06-11 13:05:00,28.38,28.38,28.31,28.34,72383.0,27.5587,27.5587,27.4907,27.5199,72383.0
2024-06-11 13:10:00,28.34,28.35,28.31,28.33,57783.0,27.5199,27.5296,27.4907,27.5102,57783.0
2024-06-11 13:15:00,28.33,28.39,28.31,28.36,90075.0,27.5102,27.5684,27.4907,27.5393,90075.0
2024-06-11 13:20:00,28.36,28.36,28.14,28.16,170891.0,27.5393,27.5393,27.3257,27.3451,170891.0
2024-06-11 13:25:00,28.16,28.28,28.12,28.26,135828.0,27.3451,27.4616,27.3062,27.4422,135828.0
2024-06-11 13:30:00,28.26,28.27,28.2,28.21,52247.0,27.4422,27.4519,27.3839,27.3936,52247.0
2024-06-11 13:35:00,28.21,28.23,28.19,28.2,66491.0,27.3936,27.4131,27.3742,27.3839,66491.0
2024-06-11 13:40:00,28.19,28.26,28.16,28.25,96185.0,27.3742,27.4422,27.3451,27.4325,96185.0
2024-06-11 13:45:00,28.25,28.26,28.2,28.21,57018.0,27.4325,27.4422,27.3839,27.3936,57018.0
2024-06-11 13:50:00,28.22,28.22,28.18,28.19,84233.0,27.4034,27.4034,27.3645,27.3742,84233.0
2024-06-11 13:55:00,28.19,28.3,28.18,28.28,148533.0,27.3742,27.481,27.3645,27.4616,148533.0
2024-06-11 14:00:00,28.28,28.32,28.25,28.29,48489.0,27.4616,27.5005,27.4325,27.4713,48489.0
2024-06-11 14:05:00,28.29,28.31,28.24,28.25,73133.0,27.4713,27.4907,27.4228,27.4325,73133.0
2024-06-11 14:10:00,28.25,28.3,28.23,28.29,50145.0,27.4325,27.481,27.4131,27.4713,50145.0
2024-06-11 14:15:00,28.29,28.3,28.24,28.28,76364.0,27.4713,27.481,27.4228,27.4616,76364.0
2024-06-11 14:20:00,28.28,28.31,28.27,28.29,73136.0,27.4616,27.4907,27.4519,27.4713,73136.0
2024-06-11 14:25:00,28.29,28.29,28.26,28.28,41617.0,27.4713,27.4713,27.4422,27.4616,41617.0
2024-06-11 14:30:00,28.28,28.32,28.28,28.28,30400.0,27.4616,27.5005,27.4616,27.4616,30400.0
2024-06-11 14:35:00,28.28,28.29,28.22,28.23,73372.0,27.4616,27.4713,27.4034,27.4131,73372.0
2024-06-11 14:40:00,28.24,28.25,28.21,28.24,62652.0,27.4228,27.4325,27.3936,27.4228,62652.0
2024-06-11 14:45:00,28.25,28.29,28.23,28.28,54271.0,27.4325,27.4713,27.4131,27.4616,54271.0
2024-06-11 14:50:00,28.29,28.29,28.24,28.25,43212.0,27.4713,27.4713,27.4228,27.4325,43212.0
2024-06-11 14:55:00,28.25,28.27,28.22,28.25,58984.0,27.4325,27.4519,27.4034,27.4325,58984.0
2024-06-11 15:00:00,28.25,28.33,28.25,28.33,83029.0,27.4325,27.5102,27.4325,27.5102,83029.0
2024-06-11 15:05:00,28.33,28.34,28.27,28.27,76188.0,27.5102,27.5199,27.4519,27.4519,76188.0
2024-06-11 15:10:00,28.27,28.29,28.25,28.28,89339.0,27.4519,27.4713,27.4325,27.4616,89339.0
2024-06-11 15:15:00,28.28,28.3,28.26,28.29,63154.0,27.4616,27.481,27.4422,27.4713,63154.0
2024-06-11 15:20:00,28.29,28.29,28.21,28.22,80203.0,27.4713,27.4713,27.3936,27.4034,80203.0
2024-06-11 15:25:00,28.23,28.25,28.2,28.21,109886.0,27.4131,27.4325,27.3839,27.3936,109886.0
2024-06-11 15:30:00,28.21,28.24,28.19,28.22,111545.0,27.3936,27.4228,27.3742,27.4034,111545.0
2024-06-11 15:35:00,28.23,28.26,28.19,28.2,172863.0,27.4131,27.4422,27.3742,27.3839,172863.0
2024-06-11 15:40:00,28.2,28.2,28.12,28.13,208833.0,27.3839,27.3839,27.3062,27.316,208833.0
2024-06-11 15:45:00,28.13,28.15,28.1,28.14,273922.0,27.316,27.3354,27.2868,27.3257,273922.0
2024-06-11 15:50:00,28.14,28.16,28.1,28.11,330663.0,27.3257,27.3451,27.2868,27.2965,330663.0
2024-06-11 15:55:00,28.11,28.11,28.01,28.04,1223473.0,27.2965,27.2965,27.1994,27.2286,1223473.0
2024-06-12 09:30:00,28.26,28.48,28.25,28.32,219244.0,27.4422,27.6558,27.4325,27.5005,219244.0
2024-06-12 09:35:00,28.32,28.36,28.2,28.21,102525.0,27.5005,27.5393,27.3839,27.3936,102525.0
2024-06-12 09:40:00,28.22,28.34,28.15,28.31,132227.0,27.4034,27.5199,27.3354,27.4907,132227.0
2024-06-12 09:45:00,28.31,28.34,28.18,28.21,78355.0,27.4907,27.5199,27.3645,27.3936,78355.0
2024-06-12 09:50:00,28.21,28.23,28.12,28.2,85971.0,27.3936,27.4131,27.3062,27.3839,85971.0
2024-06-12 09:55:00,28.2,28.27,28.17,28.26,220910.0,27.3839,27.4519,27.3548,27.4422,220910.0
2024-06-12 10:00:00,28.26,28.37,28.25,28.3,212126.0,27.4422,27.549,27.4325,27.481,212126.0
2024-06-12 10:05:00,28.3,28.35,28.26,28.31,101070.0,27.481,27.5296,27.4422,27.4907,101070.0
2024-06-12 10:10:00,28.32,28.51,28.27,28.45,98532.0,27.5005,27.685,27.4519,27.6267,98532.0
2024-06-12 10:15:00,28.45,28.54,28.44,28.53,131690.0,27.6267,27.7141,27.617,27.7044,131690.0
2024-06-12 10:20:00,28.53,28.57,28.42,28.46,165768.0,27.7044,27.7432,27.5976,27.6364,165768.0
2024-06-12 10:25:00,28.46,28.56,28.44,28.54,138185.0,27.6364,27.7335,27.617,27.7141,138185.0
2024-06-12 10:30:00,28.54,28.69,28.51,28.66,234361.0,27.7141,27.8597,27.685,27.8306,234361.0
2024-06-12 10:35:00,28.67,28.77,28.65,28.75,74876.0,27.8403,27.9374,27.8209,27.918,74876.0
2024-06-12 10:40:00,28.76,28.76,28.48,28.49,111477.0,27.9277,27.9277,27.6558,27.6655,111477.0
2024-06-12 10:45:00,28.5,28.5,28.44,28.47,49826.0,27.6752,27.6752,27.617,27.6461,49826.0
2024-06-12 10:50:00,28.47,28.62,28.47,28.59,36442.0,27.6461,27.7918,27.6461,27.7626,36442.0
2024-06-12 10:55:00,28.58,28.65,28.57,28.64,59599.0,27.7529,27.8209,27.7432,27.8112,59599.0
2024-06-12 11:00:00,28.64,28.66,28.61,28.63,41398.0,27.8112,27.8306,27.7821,27.8015,41398.0
2024-06-12 11:05:00,28.62,28.63,28.49,28.51,57570.0,27.7918,27.8015,27.6655,27.685,57570.0
2024-06-12 11:10:00,28.52,28.53,28.47,28.51,48400.0,27.6947,27.7044,27.6461,27.685,48400.0
2024-06-12 11:15:00,28.51,28.52,28.46,28.49,89568.0,27.685,27.6947,27.6364,27.6655,89568.0
2024-06-12 11:20:00,28.49,28.51,28.45,28.46,28896.0,27.6655,27.685,27.6267,27.6364,28896.0
2024-06-12 11:25:00,28.46,28.46,28.42,28.45,48101.0,27.6364,27.6364,27.5976,27.6267,48101.0
2024-06-12 11:30:00,28.45,28.54,28.43,28.54,45291.0,27.6267,27.7141,27.6073,27.7141,45291.0
2024-06-12 11:35:00,28.54,28.58,28.51,28.54,56752.0,27.7141,27.7529,27.685,27.7141,56752.0
2024-06-12 11:40:00,28.55,28.56,28.47,28.48,39861.0,27.7238,27.7335,27.6461,27.6558,39861.0
2024-06-12 11:45:00,28.46,28.47,28.35,28.35,63248.0,27.6364,27.6461,27.5296,27.5296,63248.0
2024-06-12 11:50:00,28.35,28.39,28.31,28.33,53228.0,27.5296,27.5684,27.4907,27.5102,53228.0
2024-06-12 11:55:00,28.32,28.34,28.25,28.26,36844.0,27.5005,27.5199,27.4325,27.4422,36844.0
2024-06-12 12:00:00,28.25,28.28,28.24,28.26,110052.0,27.4325,27.4616,27.4228,27.4422,110052.0
2024-06-12 12:05:00,28.27,28.27,28.12,28.14,72581.0,27.4519,27.4519,27.3062,27.3257,72581.0
2024-06-12 12:10:00,28.14,28.18,28.12,28.15,65445.0,27.3257,27.3645,27.3062,27.3354,65445.0
2024-06-12 12:15:00,28.14,28.15,28.11,28.13,41227.0,27.3257,27.3354,27.2965,27.316,41227.0
2024-06-12 12:20:00,28.13,28.19,28.11,28.18,85763.0,27.316,27.3742,27.2965,27.3645,85763.0
2024-06-12 12:25:00,28.19,28.21,28.18,28.2,35503.0,27.3742,27.3936,27.3645,27.3839,35503.0
2024-06-12 12:30:00,28.19,28.19,28.17,28.19,25173.0,27.3742,27.3742,27.3548,27.3742,25173.0
2024-06-12 12:35:00,28.19,28.25,28.15,28.21,79247.0,27.3742,27.4325,27.3354,27.3936,79247.0
2024-06-12 12:40:00,28.22,28.22,28.11,28.12,33964.0,27.4034,27.4034,27.2965,27.3062,33964.0
2024-06-12 12:45:00,28.12,28.14,28.08,28.13,67796.0,27.3062,27.3257,27.2674,27.316,67796.0
2024-06-12 12:50:00,28.14,28.17,28.11,28.17,108890.0,27.3257,27.3548,27.2965,27.3548,108890.0
2024-06-12 12:55:00,28.16,28.17,28.14,28.16,51970.0,27.3451,27.3548,27.3257,27.3451,51970.0
2024-06-12 13:00:00,28.16,28.2,28.14,28.16,66980.0,27.3451,27.3839,27.3257,27.3451,66980.0
2024-06-12 13:05:00,28.17,28.17,28.11,28.16,49999.0,27.3548,27.3548,27.2965,27.3451,49999.0
2024-06-12 13:10:00,28.16,28.19,28.13,28.16,68987.0,27.3451,27.3742,27.316,27.3451,68987.0
2024-06-12 13:15:00,28.16,28.17,28.11,28.13,65109.0,27.3451,27.3548,27.2965,27.316,65109.0
2024-06-12 13:20:00,28.13,28.18,28.12,28.17,27154.0,27.316,27.3645,27.3062,27.3548,27154.0
2024-06-12 13:25:00,28.17,28.24,28.16,28.21,39050.0,27.3548,27.4228,27.3451,27.3936,39050.0
2024-06-12 13:30:00,28.21,28.21,28.15,28.2,67254.0,27.3936,27.3936,27.3354,27.3839,67254.0
2024-06-12 13:35:00,28.2,28.2,28.14,28.16,44587.0,27.3839,27.3839,27.3257,27.3451,44587.0
2024-06-12 13:40:00,28.16,28.28,28.15,28.21,160783.0,27.3451,27.4616,27.3354,27.3936,160783.0
2024-06-12 13:45:00,28.21,28.35,28.18,28.32,151064.0,27.3936,27.5296,27.3645,27.5005,151064.0
2024-06-12 13:50:00,28.31,28.32,28.26,28.26,47406.0,27.4907,27.5005,27.4422,27.4422,47406.0
2024-06-12 13:55:00,28.27,28.43,28.26,28.42,151816.0,27.4519,27.6073,27.4422,27.5976,151816.0
2024-06-12 14:00:00,28.4,28.4,28.22,28.35,90960.0,27.5781,27.5781,27.4034,27.5296,90960.0
2024-06-12 14:05:00,28.35,28.4,28.28,28.32,64077.0,27.5296,27.5781,27.4616,27.5005,64077.0
2024-06-12 14:10:00,28.33,28.42,28.31,28.42,38030.0,27.5102,27.5976,27.4907,27.5976,38030.0
2024-06-12 14:15:00,28.42,28.45,28.39,28.41,44606.0,27.5976,27.6267,27.5684,27.5879,44606.0
2024-06-12 14:20:00,28.41,28.42,28.35,28.38,34450.0,27.5879,27.5976,27.5296,27.5587,34450.0
2024-06-12 14:25:00,28.37,28.42,28.37,28.41,25947.0,27.549,27.5976,27.549,27.5879,25947.0
2024-06-12 14:30:00,28.41,28.49,28.33,28.45,64676.0,27.5879,27.6655,27.5102,27.6267,64676.0
2024-06-12 14:35:00,28.45,28.49,28.39,28.46,41759.0,27.6267,27.6655,27.5684,27.6364,41759.0
2024-06-12 14:40:00,28.45,28.52,28.41,28.48,141075.0,27.6267,27.6947,27.5879,27.6558,141075.0
2024-06-12 14:45:00,28.49,28.58,28.45,28.55,232398.0,27.6655,27.7529,27.6267,27.7238,232398.0
2024-06-12 14:50:00,28.54,28.61,28.52,28.61,94860.0,27.7141,27.7821,27.6947,27.7821,94860.0
2024-06-12 14:55:00,28.61,28.71,28.61,28.63,63310.0,27.7821,27.8792,27.7821,27.8015,63310.0
2024-06-12 15:00:00,28.63,28.69,28.62,28.65,65698.0,27.8015,27.8597,27.7918,27.8209,65698.0
2024-06-12 15:05:00,28.64,28.69,28.63,28.67,50119.0,27.8112,27.8597,27.8015,27.8403,50119.0
2024-06-12 15:10:00,28.66,28.66,28.49,28.53,94906.0,27.8306,27.8306,27.6655,27.7044,94906.0
2024-06-12 15:15:00,28.53,28.61,28.51,28.59,46767.0,27.7044,27.7821,27.685,27.7626,46767.0
2024-06-12 15:20:00,28.58,28.63,28.49,28.5,53016.0,27.7529,27.8015,27.6655,27.6752,53016.0
2024-06-12 15:25:00,28.5,28.54,28.43,28.45,118723.0,27.6752,27.7141,27.6073,27.6267,118723.0
2024-06-12 15:30:00,28.45,28.5,28.41,28.46,110498.0,27.6267,27.6752,27.5879,27.6364,110498.0
2024-06-12 15:35:00,28.46,28.46,28.28,28.29,91155.0,27.6364,27.6364,27.4616,27.4713,91155.0
2024-06-12 15:40:00,28.28,28.38,28.28,28.37,123622.0,27.4616,27.5587,27.4616,27.549,123622.0
2024-06-12 15:45:00,28.38,28.43,28.36,28.39,94039.0,27.5587,27.6073,27.5393,27.5684,94039.0
2024-06-12 15:50:00,28.39,28.46,28.38,28.45,208070.0,27.5684,27.6364,27.5587,27.6267,208070.0
2024-06-12 15:55:00,28.46,28.46,28.38,28.44,840538.0,27.6364,27.6364,27.5587,27.617,840538.0
2024-06-13 09:30:00,28.38,28.42,28.22,28.26,115697.0,27.5587,27.5976,27.4034,27.4422,115697.0
2024-06-13 09:35:00,28.26,28.28,28.21,28.21,57221.0,27.4422,27.4616,27.3936,27.3936,57221.0
2024-06-13 09:40:00,28.22,28.25,28.17,28.2,50362.0,27.4034,27.4325,27.3548,27.3839,50362.0
2024-06-13 09:45:00,28.21,28.21,28.12,28.18,60252.0,27.3936,27.3936,27.3062,27.3645,60252.0
2024-06-13 09:50:00,28.2,28.29,28.19,28.28,50891.0,27.3839,27.4713,27.3742,27.4616,50891.0
2024-06-13 09:55:00,28.27,28.28,28.22,28.24,32659.0,27.4519,27.4616,27.4034,27.4228,32659.0
2024-06-13 10:00:00,28.23,28.24,28.05,28.07,290464.0,27.4131,27.4228,27.2383,27.2577,290464.0
2024-06-13 10:05:00,28.07,28.09,28.03,28.05,80923.0,27.2577,27.2771,27.2188,27.2383,80923.0
2024-06-13 10:10:00,28.05,28.06,27.88,27.89,88720.0,27.2383,27.248,27.0732,27.0829,88720.0
2024-06-13 10:15:00,27.88,27.95,27.87,27.93,52004.0,27.0732,27.1412,27.0635,27.1217,52004.0
2024-06-13 10:20:00,27.93,27.96,27.89,27.93,40058.0,27.1217,27.1509,27.0829,27.1217,40058.0
2024-06-13 10:25:00,27.93,27.95,27.9,27.91,65149.0,27.1217,27.1412,27.0926,27.1023,65149.0
2024-06-13 10:30:00,27.91,27.92,27.83,27.85,35771.0,27.1023,27.112,27.0246,27.0441,35771.0
2024-06-13 10:35:00,27.86,27.91,27.85,27.89,44971.0,27.0538,27.1023,27.0441,27.0829,44971.0
2024-06-13 10:40:00,27.89,27.93,27.89,27.91,44391.0,27.0829,27.1217,27.0829,27.1023,44391.0
2024-06-13 10:45:00,27.91,27.97,27.9,27.95,38067.0,27.1023,27.1606,27.0926,27.1412,38067.0
2024-06-13 10:50:00,27.96,28.02,27.94,28.02,28754.0,27.1509,27.2091,27.1315,27.2091,28754.0
2024-06-13 10:55:00,28.02,28.12,28.01,28.09,61711.0,27.2091,27.3062,27.1994,27.2771,61711.0
2024-06-13 11:00:00,28.09,28.1,28.06,28.08,48598.0,27.2771,27.2868,27.248,27.2674,48598.0
2024-06-13 11:05:00,28.09,28.12,28.06,28.11,30574.0,27.2771,27.3062,27.248,27.2965,30574.0
2024-06-13 11:10:00,28.12,28.13,28.08,28.1,25059.0,27.3062,27.316,27.2674,27.2868,25059.0
2024-06-13 11:15:00,28.1,28.14,28.09,28.11,19885.0,27.2868,27.3257,27.2771,27.2965,19885.0
2024-06-13 11:20:00,28.12,28.13,28.1,28.12,19328.0,27.3062,27.316,27.2868,27.3062,19328.0
2024-06-13 11:25:00,28.13,28.14,28.03,28.1,95887.0,27.316,27.3257,27.2188,27.2868,95887.0
2024-06-13 11:30:00,28.1,28.14,28.09,28.12,21096.0,27.2868,27.3257,27.2771,27.3062,21096.0
2024-06-13 11:35:00,28.12,28.2,28.11,28.2,70661.0,27.3062,27.3839,27.2965,27.3839,70661.0
2024-06-13 11:40:00,28.2,28.25,28.18,28.23,257495.0,27.3839,27.4325,27.3645,27.4131,257495.0
2024-06-13 11:45:00,28.23,28.23,28.18,28.23,139423.0,27.4131,27.4131,27.3645,27.4131,139423.0
2024-06-13 11:50:00,28.23,28.23,27.97,28.05,89922.0,27.4131,27.4131,27.1606,27.2383,89922.0
2024-06-13 11:55:00,28.05,28.18,28.05,28.14,48003.0,27.2383,27.3645,27.2383,27.3257,48003.0
2024-06-13 12:00:00,28.13,28.14,28.05,28.09,17984.0,27.316,27.3257,27.2383,27.2771,17984.0
2024-06-13 12:05:00,28.09,28.11,28.05,28.08,17725.0,27.2771,27.2965,27.2383,27.2674,17725.0
2024-06-13 12:10:00,28.07,28.17,28.07,28.17,21935.0,27.2577,27.3548,27.2577,27.3548,21935.0
2024-06-13 12:15:00,28.16,28.29,28.16,28.27,58380.0,27.3451,27.4713,27.3451,27.4519,58380.0
2024-06-13 12:20:00,28.26,28.3,28.25,28.28,35378.0,27.4422,27.481,27.4325,27.4616,35378.0
2024-06-13 12:25:00,28.28,28.31,28.27,28.3,44667.0,27.4616,27.4907,27.4519,27.481,44667.0
2024-06-13 12:30:00,28.3,28.31,28.28,28.3,32664.0,27.481,27.4907,27.4616,27.481,32664.0
2024-06-13 12:35:00,28.3,28.33,28.3,28.32,48059.0,27.481,27.5102,27.481,27.5005,48059.0
2024-06-13 12:40:00,28.32,28.34,28.28,28.34,22267.0,27.5005,27.5199,27.4616,27.5199,22267.0
2024-06-13 12:45:00,28.34,28.36,28.32,28.33,41828.0,27.5199,27.5393,27.5005,27.5102,41828.0
2024-06-13 12:50:00,28.32,28.39,28.32,28.37,41731.0,27.5005,27.5684,27.5005,27.549,41731.0
2024-06-13 12:55:00,28.37,28.37,28.32,28.34,44580.0,27.549,27.549,27.5005,27.5199,44580.0
2024-06-13 13:00:00,28.34,28.42,28.32,28.41,52288.0,27.5199,27.5976,27.5005,27.5879,52288.0
2024-06-13 13:05:00,28.42,28.43,28.4,28.43,46121.0,27.5976,27.6073,27.5781,27.6073,46121.0
2024-06-13 13:10:00,28.43,28.43,28.39,28.43,27488.0,27.6073,27.6073,27.5684,27.6073,27488.0
2024-06-13 13:15:00,28.43,28.44,28.39,28.44,74563.0,27.6073,27.617,27.5684,27.617,74563.0
2024-06-13 13:20:00,28.44,28.44,28.4,28.42,45867.0,27.617,27.617,27.5781,27.5976,45867.0
2024-06-13 13:25:00,28.43,28.46,28.41,28.44,35099.0,27.6073,27.6364,27.5879,27.617,35099.0
2024-06-13 13:30:00,28.43,28.43,28.41,28.43,26935.0,27.6073,27.6073,27.5879,27.6073,26935.0
2024-06-13 13:35:00,28.43,28.43,28.37,28.37,37161.0,27.6073,27.6073,27.549,27.549,37161.0
2024-06-13 13:40:00,28.38,28.39,28.36,28.38,32916.0,27.5587,27.5684,27.5393,27.5587,32916.0
2024-06-13 13:45:00,28.38,28.4,28.36,28.4,35135.0,27.5587,27.5781,27.5393,27.5781,35135.0
2024-06-13 13:50:00,28.39,28.4,28.35,28.36,34533.0,27.5684,27.5781,27.5296,27.5393,34533.0
2024-06-13 13:55:00,28.36,28.37,28.34,28.35,41833.0,27.5393,27.549,27.5199,27.5296,41833.0
2024-06-13 14:00:00,28.34,28.37,28.33,28.37,25671.0,27.5199,27.549,27.5102,27.549,25671.0
2024-06-13 14:05:00,28.37,28.4,28.35,28.39,42635.0,27.549,27.5781,27.5296,27.5684,42635.0
2024-06-13 14:10:00,28.39,28.43,28.39,28.41,42455.0,27.5684,27.6073,27.5684,27.5879,42455.0
2024-06-13 14:15:00,28.41,28.43,28.38,28.43,51182.0,27.5879,27.6073,27.5587,27.6073,51182.0
2024-06-13 14:20:00,28.43,28.43,28.4,28.42,35251.0,27.6073,27.6073,27.5781,27.5976,35251.0
2024-06-13 14:25:00,28.42,28.45,28.4,28.43,39667.0,27.5976,27.6267,27.5781,27.6073,39667.0
2024-06-13 14:30:00,28.43,28.43,28.39,28.4,25239.0,27.6073,27.6073,27.5684,27.5781,25239.0
2024-06-13 14:35:00,28.41,28.42,28.38,28.4,41074.0,27.5879,27.5976,27.5587,27.5781,41074.0
2024-06-13 14:40:00,28.4,28.43,28.38,28.43,47372.0,27.5781,27.6073,27.5587,27.6073,47372.0
2024-06-13 14:45:00,28.43,28.45,28.42,28.45,56877.0,27.6073,27.6267,27.5976,27.6267,56877.0
2024-06-13 14:50:00,28.44,28.45,28.36,28.39,52652.0,27.617,27.6267,27.5393,27.5684,52652.0
2024-06-13 14:55:00,28.39,28.4,28.38,28.4,29519.0,27.5684,27.5781,27.5587,27.5781,29519.0
2024-06-13 15:00:00,28.4,28.59,28.4,28.59,112421.0,27.5781,27.7626,27.5781,27.7626,112421.0
2024-06-13 15:05:00,28.58,28.59,28.54,28.55,59759.0,27.7529,27.7626,27.7141,27.7238,59759.0
2024-06-13 15:10:00,28.56,28.59,28.54,28.58,160907.0,27.7335,27.7626,27.7141,27.7529,160907.0
2024-06-13 15:15:00,28.58,28.68,28.58,28.65,134900.0,27.7529,27.85,27.7529,27.8209,134900.0
2024-06-13 15:20:00,28.66,28.73,28.65,28.72,76162.0,27.8306,27.8986,27.8209,27.8889,76162.0
2024-06-13 15:25:00,28.73,28.74,28.62,28.63,126976.0,27.8986,27.9083,27.7918,27.8015,126976.0
2024-06-13 15:30:00,28.62,28.62,28.58,28.59,110235.0,27.7918,27.7918,27.7529,27.7626,110235.0
2024-06-13 15:35:00,28.59,28.64,28.57,28.64,119569.0,27.7626,27.8112,27.7432,27.8112,119569.0
2024-06-13 15:40:00,28.64,28.68,28.63,28.64,128784.0,27.8112,27.85,27.8015,27.8112,128784.0
2024-06-13 15:45:00,28.64,28.64,28.58,28.6,115159.0,27.8112,27.8112,27.7529,27.7724,115159.0
2024-06-13 15:50:00,28.6,28.61,28.49,28.5,204122.0,27.7724,27.7821,27.6655,27.6752,204122.0
2024-06-13 15:55:00,28.49,28.5,28.41,28.41,504770.0,27.6655,27.6752,27.5879,27.5879,504770.0
2024-06-14 09:30:00,28.18,28.29,28.1,28.2,108223.0,27.3645,27.4713,27.2868,27.3839,108223.0
2024-06-14 09:35:00,28.2,28.2,28.06,28.07,75449.0,27.3839,27.3839,27.248,27.2577,75449.0
2024-06-14 09:40:00,28.07,28.16,28.06,28.1,43308.0,27.2577,27.3451,27.248,27.2868,43308.0
2024-06-14 09:45:00,28.09,28.12,27.98,28.02,61700.0,27.2771,27.3062,27.1703,27.2091,61700.0
2024-06-14 09:50:00,28.01,28.08,27.97,28.08,89104.0,27.1994,27.2674,27.1606,27.2674,89104.0
2024-06-14 09:55:00,28.08,28.18,28.07,28.13,126361.0,27.2674,27.3645,27.2577,27.316,126361.0
2024-06-14 10:00:00,28.13,28.13,28.02,28.03,109812.0,27.316,27.316,27.2091,27.2188,109812.0
2024-06-14 10:05:00,28.03,28.03,27.86,27.92,109819.0,27.2188,27.2188,27.0538,27.112,109819.0
2024-06-14 10:10:00,27.92,27.94,27.78,27.79,75036.0,27.112,27.1315,26.9761,26.9858,75036.0
2024-06-14 10:15:00,27.79,27.89,27.75,27.87,86062.0,26.9858,27.0829,26.947,27.0635,86062.0
2024-06-14 10:20:00,27.86,27.95,27.83,27.94,94375.0,27.0538,27.1412,27.0246,27.1315,94375.0
2024-06-14 10:25:00,27.94,27.98,27.9,27.98,71779.0,27.1315,27.1703,27.0926,27.1703,71779.0
2024-06-14 10:30:00,27.98,27.98,27.89,27.91,69561.0,27.1703,27.1703,27.0829,27.1023,69561.0
2024-06-14 10:35:00,27.91,27.92,27.87,27.88,79349.0,27.1023,27.112,27.0635,27.0732,79349.0
2024-06-14 10:40:00,27.89,28.01,27.85,28.01,174059.0,27.0829,27.1994,27.0441,27.1994,174059.0
2024-06-14 10:45:00,28.0,28.08,28.0,28.05,48830.0,27.1897,27.2674,27.1897,27.2383,48830.0
2024-06-14 10:50:00,28.05,28.11,28.05,28.06,30084.0,27.2383,27.2965,27.2383,27.248,30084.0
2024-06-14 10:55:00,28.07,28.13,28.06,28.12,72535.0,27.2577,27.316,27.248,27.3062,72535.0
2024-06-14 11:00:00,28.12,28.12,28.0,28.01,38591.0,27.3062,27.3062,27.1897,27.1994,38591.0
2024-06-14 11:05:00,28.01,28.07,28.0,28.04,97911.0,27.1994,27.2577,27.1897,27.2286,97911.0
2024-06-14 11:10:00,28.04,28.08,28.03,28.05,31629.0,27.2286,27.2674,27.2188,27.2383,31629.0
2024-06-14 11:15:00,28.05,28.09,28.04,28.07,79686.0,27.2383,27.2771,27.2286,27.2577,79686.0
2024-06-14 11:20:00,28.07,28.1,28.06,28.1,27753.0,27.2577,27.2868,27.248,27.2868,27753.0
2024-06-14 11:25:00,28.1,28.12,28.08,28.09,53062.0,27.2868,27.3062,27.2674,27.2771,53062.0
2024-06-14 11:30:00,28.09,28.12,28.08,28.08,44781.0,27.2771,27.3062,27.2674,27.2674,44781.0
2024-06-14 11:35:00,28.09,28.11,28.06,28.06,45184.0,27.2771,27.2965,27.248,27.248,45184.0
2024-06-14 11:40:00,28.07,28.14,28.07,28.14,52309.0,27.2577,27.3257,27.2577,27.3257,52309.0
2024-06-14 11:45:00,28.14,28.22,28.13,28.21,71301.0,27.3257,27.4034,27.316,27.3936,71301.0
2024-06-14 11:50:00,28.21,28.24,28.19,28.24,67112.0,27.3936,27.4228,27.3742,27.4228,67112.0
2024-06-14 11:55:00,28.23,28.24,28.18,28.19,31622.0,27.4131,27.4228,27.3645,27.3742,31622.0
2024-06-14 12:00:00,28.19,28.2,28.15,28.19,29608.0,27.3742,27.3839,27.3354,27.3742,29608.0
2024-06-14 12:05:00,28.18,28.2,28.16,28.19,33245.0,27.3645,27.3839,27.3451,27.3742,33245.0
2024-06-14 12:10:00,28.19,28.23,28.18,28.23,20731.0,27.3742,27.4131,27.3645,27.4131,20731.0
2024-06-14 12:15:00,28.23,28.27,28.22,28.26,39666.0,27.4131,27.4519,27.4034,27.4422,39666.0
2024-06-14 12:20:00,28.27,28.28,28.25,28.26,27637.0,27.4519,27.4616,27.4325,27.4422,27637.0
2024-06-14 12:25:00,28.26,28.26,28.23,28.25,35982.0,27.4422,27.4422,27.4131,27.4325,35982.0
2024-06-14 12:30:00,28.25,28.27,28.2,28.21,86167.0,27.4325,27.4519,27.3839,27.3936,86167.0
2024-06-14 12:35:00,28.21,28.23,28.15,28.16,31889.0,27.3936,27.4131,27.3354,27.3451,31889.0
2024-06-14 12:40:00,28.17,28.24,28.15,28.21,42520.0,27.3548,27.4228,27.3354,27.3936,42520.0
2024-06-14 12:45:00,28.21,28.23,28.2,28.21,31787.0,27.3936,27.4131,27.3839,27.3936,31787.0
2024-06-14 12:50:00,28.21,28.23,28.18,28.19,28589.0,27.3936,27.4131,27.3645,27.3742,28589.0
2024-06-14 12:55:00,28.18,28.21,28.17,28.21,18469.0,27.3645,27.3936,27.3548,27.3936,18469.0
2024-06-14 13:00:00,28.21,28.24,28.19,28.24,30157.0,27.3936,27.4228,27.3742,27.4228,30157.0
2024-06-14 13:05:00,28.24,28.25,28.19,28.24,43237.0,27.4228,27.4325,27.3742,27.4228,43237.0
2024-06-14 13:10:00,28.24,28.27,28.21,28.27,22800.0,27.4228,27.4519,27.3936,27.4519,22800.0
2024-06-14 13:15:00,28.27,28.33,28.27,28.3,38328.0,27.4519,27.5102,27.4519,27.481,38328.0
2024-06-14 13:20:00,28.3,28.31,28.27,28.28,45351.0,27.481,27.4907,27.4519,27.4616,45351.0
2024-06-14 13:25:00,28.28,28.3,28.26,28.27,38421.0,27.4616,27.481,27.4422,27.4519,38421.0
2024-06-14 13:30:00,28.27,28.3,28.26,28.3,36604.0,27.4519,27.481,27.4422,27.481,36604.0
2024-06-14 13:35:00,28.29,28.32,28.28,28.31,29915.0,27.4713,27.5005,27.4616,27.4907,29915.0
2024-06-14 13:40:00,28.32,28.32,28.24,28.25,30224.0,27.5005,27.5005,27.4228,27.4325,30224.0
2024-06-14 13:45:00,28.26,28.27,28.25,28.25,21633.0,27.4422,27.4519,27.4325,27.4325,21633.0
2024-06-14 13:50:00,28.26,28.26,28.2,28.21,26138.0,27.4422,27.4422,27.3839,27.3936,26138.0
2024-06-14 13:55:00,28.21,28.24,28.2,28.23,30956.0,27.3936,27.4228,27.3839,27.4131,30956.0
2024-06-14 14:00:00,28.23,28.23,28.17,28.21,31753.0,27.4131,27.4131,27.3548,27.3936,31753.0
2024-06-14 14:05:00,28.21,28.22,28.16,28.17,38371.0,27.3936,27.4034,27.3451,27.3548,38371.0
2024-06-14 14:10:00,28.17,28.18,28.13,28.15,27340.0,27.3548,27.3645,27.316,27.3354,27340.0
2024-06-14 14:15:00,28.16,28.18,28.15,28.17,41402.0,27.3451,27.3645,27.3354,27.3548,41402.0
2024-06-14 14:20:00,28.17,28.18,28.14,28.14,48139.0,27.3548,27.3645,27.3257,27.3257,48139.0
2024-06-14 14:25:00,28.14,28.17,28.13,28.16,23886.0,27.3257,27.3548,27.316,27.3451,23886.0
2024-06-14 14:30:00,28.16,28.16,28.12,28.13,32667.0,27.3451,27.3451,27.3062,27.316,32667.0
2024-06-14 14:35:00,28.13,28.13,28.03,28.04,79182.0,27.316,27.316,27.2188,27.2286,79182.0
2024-06-14 14:40:00,28.04,28.06,28.02,28.05,36747.0,27.2286,27.248,27.2091,27.2383,36747.0
2024-06-14 14:45:00,28.05,28.11,28.05,28.08,77906.0,27.2383,27.2965,27.2383,27.2674,77906.0
2024-06-14 14:50:00,28.09,28.1,28.08,28.1,25595.0,27.2771,27.2868,27.2674,27.2868,25595.0
2024-06-14 14:55:00,28.1,28.11,28.07,28.08,56448.0,27.2868,27.2965,27.2577,27.2674,56448.0
2024-06-14 15:00:00,28.09,28.19,28.07,28.17,53474.0,27.2771,27.3742,27.2577,27.3548,53474.0
2024-06-14 15:05:00,28.17,28.22,28.16,28.21,63815.0,27.3548,27.4034,27.3451,27.3936,63815.0
2024-06-14 15:10:00,28.21,28.24,28.18,28.21,57068.0,27.3936,27.4228,27.3645,27.3936,57068.0
2024-06-14 15:15:00,28.21,28.23,28.19,28.2,46376.0,27.3936,27.4131,27.3742,27.3839,46376.0
2024-06-14 15:20:00,28.21,28.21,28.15,28.16,57374.0,27.3936,27.3936,27.3354,27.3451,57374.0
2024-06-14 15:25:00,28.16,28.18,28.14,28.16,50071.0,27.3451,27.3645,27.3257,27.3451,50071.0
2024-06-14 15:30:00,28.16,28.25,28.15,28.21,190925.0,27.3451,27.4325,27.3354,27.3936,190925.0
2024-06-14 15:35:00,28.21,28.28,28.2,28.27,90295.0,27.3936,27.4616,27.3839,27.4519,90295.0
2024-06-14 15:40:00,28.27,28.35,28.26,28.35,150049.0,27.4519,27.5296,27.4422,27.5296,150049.0
2024-06-14 15:45:00,28.35,28.36,28.31,28.33,155854.0,27.5296,27.5393,27.4907,27.5102,155854.0
2024-06-14 15:50:00,28.33,28.42,28.31,28.42,309270.0,27.5102,27.5976,27.4907,27.5976,309270.0
2024-06-14 15:55:00,28.42,28.44,28.36,28.38,888853.0,27.5976,27.617,27.5393,27.5587,888853.0
2024-06-17 09:30:00,28.34,28.38,28.15,28.37,94032.0,27.5199,27.5587,27.3354,27.549,94032.0
2024-06-17 09:35:00,28.37,28.47,28.23,28.24,28917.0,27.549,27.6461,27.4131,27.4228,28917.0
2024-06-17 09:40:00,28.24,28.44,28.23,28.37,52581.0,27.4228,27.617,27.4131,27.549,52581.0
2024-06-17 09:45:00,28.34,28.34,28.21,28.21,41094.0,27.5199,27.5199,27.3936,27.3936,41094.0
2024-06-17 09:50:00,28.22,28.38,28.2,28.28,53144.0,27.4034,27.5587,27.3839,27.4616,53144.0
2024-06-17 09:55:00,28.29,28.35,28.26,28.31,32156.0,27.4713,27.5296,27.4422,27.4907,32156.0
2024-06-17 10:00:00,28.3,28.4,28.24,28.4,96184.0,27.481,27.5781,27.4228,27.5781,96184.0
2024-06-17 10:05:00,28.4,28.4,28.31,28.33,66291.0,27.5781,27.5781,27.4907,27.5102,66291.0
2024-06-17 10:10:00,28.32,28.35,28.31,28.33,51378.0,27.5005,27.5296,27.4907,27.5102,51378.0
2024-06-17 10:15:00,28.32,28.39,28.31,28.37,55856.0,27.5005,27.5684,27.4907,27.549,55856.0
2024-06-17 10:20:00,28.37,28.38,28.31,28.34,38746.0,27.549,27.5587,27.4907,27.5199,38746.0
2024-06-17 10:25:00,28.34,28.39,28.31,28.33,31862.0,27.5199,27.5684,27.4907,27.5102,31862.0
2024-06-17 10:30:00,28.33,28.39,28.31,28.36,22502.0,27.5102,27.5684,27.4907,27.5393,22502.0
2024-06-17 10:35:00,28.36,28.39,28.35,28.38,28418.0,27.5393,27.5684,27.5296,27.5587,28418.0
2024-06-17 10:40:00,28.37,28.43,28.36,28.38,60240.0,27.549,27.6073,27.5393,27.5587,60240.0
2024-06-17 10:45:00,28.38,28.42,28.36,28.4,23659.0,27.5587,27.5976,27.5393,27.5781,23659.0
2024-06-17 10:50:00,28.41,28.41,28.35,28.36,24815.0,27.5879,27.5879,27.5296,27.5393,24815.0
2024-06-17 10:55:00,28.37,28.42,28.35,28.42,22147.0,27.549,27.5976,27.5296,27.5976,22147.0
2024-06-17 11:00:00,28.42,28.43,28.4,28.4,14474.0,27.5976,27.6073,27.5781,27.5781,14474.0
2024-06-17 11:05:00,28.41,28.41,28.31,28.34,16103.0,27.5879,27.5879,27.4907,27.5199,16103.0
2024-06-17 11:10:00,28.34,28.38,28.33,28.38,11074.0,27.5199,27.5587,27.5102,27.5587,11074.0
2024-06-17 11:15:00,28.38,28.43,28.37,28.41,14480.0,27.5587,27.6073,27.549,27.5879,14480.0
2024-06-17 11:20:00,28.41,28.48,28.4,28.46,44994.0,27.5879,27.6558,27.5781,27.6364,44994.0
2024-06-17 11:25:00,28.46,28.46,28.38,28.4,28842.0,27.6364,27.6364,27.5587,27.5781,28842.0
2024-06-17 11:30:00,28.4,28.4,28.38,28.39,18330.0,27.5781,27.5781,27.5587,27.5684,18330.0
2024-06-17 11:35:00,28.38,28.4,28.37,28.38,15025.0,27.5587,27.5781,27.549,27.5587,15025.0
2024-06-17 11:40:00,28.38,28.39,28.36,28.38,16068.0,27.5587,27.5684,27.5393,27.5587,16068.0
2024-06-17 11:45:00,28.38,28.4,28.36,28.4,22831.0,27.5587,27.5781,27.5393,27.5781,22831.0
2024-06-17 11:50:00,28.4,28.42,28.38,28.39,66669.0,27.5781,27.5976,27.5587,27.5684,66669.0
2024-06-17 11:55:00,28.4,28.43,28.38,28.39,24274.0,27.5781,27.6073,27.5587,27.5684,24274.0
2024-06-17 12:00:00,28.38,28.39,28.36,28.38,18842.0,27.5587,27.5684,27.5393,27.5587,18842.0
2024-06-17 12:05:00,28.38,28.43,28.37,28.43,18260.0,27.5587,27.6073,27.549,27.6073,18260.0
2024-06-17 12:10:00,28.43,28.46,28.41,28.45,47465.0,27.6073,27.6364,27.5879,27.6267,47465.0
2024-06-17 12:15:00,28.45,28.45,28.4,28.42,39226.0,27.6267,27.6267,27.5781,27.5976,39226.0
2024-06-17 12:20:00,28.42,28.45,28.41,28.45,21388.0,27.5976,27.6267,27.5879,27.6267,21388.0
2024-06-17 12:25:00,28.45,28.47,28.44,28.46,35573.0,27.6267,27.6461,27.617,27.6364,35573.0
2024-06-17 12:30:00,28.46,28.47,28.42,28.45,15128.0,27.6364,27.6461,27.5976,27.6267,15128.0
2024-06-17 12:35:00,28.45,28.49,28.44,28.48,22759.0,27.6267,27.6655,27.617,27.6558,22759.0
2024-06-17 12:40:00,28.48,28.49,28.45,28.46,19420.0,27.6558,27.6655,27.6267,27.6364,19420.0
2024-06-17 12:45:00,28.46,28.5,28.46,28.49,20584.0,27.6364,27.6752,27.6364,27.6655,20584.0
2024-06-17 12:50:00,28.49,28.51,28.45,28.46,37240.0,27.6655,27.685,27.6267,27.6364,37240.0
2024-06-17 12:55:00,28.46,28.49,28.44,28.47,29827.0,27.6364,27.6655,27.617,27.6461,29827.0
2024-06-17 13:00:00,28.46,28.52,28.45,28.52,35451.0,27.6364,27.6947,27.6267,27.6947,35451.0
2024-06-17 13:05:00,28.51,28.53,28.49,28.49,19527.0,27.685,27.7044,27.6655,27.6655,19527.0
2024-06-17 13:10:00,28.5,28.52,28.49,28.52,40630.0,27.6752,27.6947,27.6655,27.6947,40630.0
2024-06-17 13:15:00,28.52,28.58,28.51,28.55,39639.0,27.6947,27.7529,27.685,27.7238,39639.0
2024-06-17 13:20:00,28.55,28.57,28.53,28.54,23364.0,27.7238,27.7432,27.7044,27.7141,23364.0
2024-06-17 13:25:00,28.55,28.56,28.52,28.53,16180.0,27.7238,27.7335,27.6947,27.7044,16180.0
2024-06-17 13:30:00,28.53,28.54,28.49,28.54,19708.0,27.7044,27.7141,27.6655,27.7141,19708.0
2024-06-17 13:35:00,28.54,28.56,28.53,28.55,18534.0,27.7141,27.7335,27.7044,27.7238,18534.0
2024-06-17 13:40:00,28.56,28.58,28.54,28.57,23569.0,27.7335,27.7529,27.7141,27.7432,23569.0
2024-06-17 13:45:00,28.57,28.58,28.55,28.58,30729.0,27.7432,27.7529,27.7238,27.7529,30729.0
2024-06-17 13:50:00,28.57,28.6,28.56,28.57,59881.0,27.7432,27.7724,27.7335,27.7432,59881.0
2024-06-17 13:55:00,28.57,28.6,28.56,28.57,51280.0,27.7432,27.7724,27.7335,27.7432,51280.0
2024-06-17 14:00:00,28.57,28.63,28.56,28.63,28025.0,27.7432,27.8015,27.7335,27.8015,28025.0
2024-06-17 14:05:00,28.64,28.68,28.63,28.68,36655.0,27.8112,27.85,27.8015,27.85,36655.0
2024-06-17 14:10:00,28.68,28.69,28.66,28.67,47734.0,27.85,27.8597,27.8306,27.8403,47734.0
2024-06-17 14:15:00,28.66,28.68,28.63,28.64,30724.0,27.8306,27.85,27.8015,27.8112,30724.0
2024-06-17 14:20:00,28.64,28.66,28.63,28.66,33514.0,27.8112,27.8306,27.8015,27.8306,33514.0
2024-06-17 14:25:00,28.66,28.7,28.63,28.69,35646.0,27.8306,27.8695,27.8015,27.8597,35646.0
2024-06-17 14:30:00,28.69,28.7,28.66,28.69,56736.0,27.8597,27.8695,27.8306,27.8597,56736.0
2024-06-17 14:35:00,28.69,28.74,28.68,28.71,58103.0,27.8597,27.9083,27.85,27.8792,58103.0
2024-06-17 14:40:00,28.71,28.74,28.71,28.74,29609.0,27.8792,27.9083,27.8792,27.9083,29609.0
2024-06-17 14:45:00,28.74,28.75,28.71,28.75,78078.0,27.9083,27.918,27.8792,27.918,78078.0
2024-06-17 14:50:00,28.75,28.78,28.74,28.76,93369.0,27.918,27.9471,27.9083,27.9277,93369.0
2024-06-17 14:55:00,28.76,28.76,28.68,28.69,61993.0,27.9277,27.9277,27.85,27.8597,61993.0
2024-06-17 15:00:00,28.68,28.7,28.64,28.66,64051.0,27.85,27.8695,27.8112,27.8306,64051.0
2024-06-17 15:05:00,28.65,28.66,28.6,28.62,55851.0,27.8209,27.8306,27.7724,27.7918,55851.0
2024-06-17 15:10:00,28.63,28.65,28.57,28.59,74339.0,27.8015,27.8209,27.7432,27.7626,74339.0
2024-06-17 15:15:00,28.58,28.62,28.57,28.62,26418.0,27.7529,27.7918,27.7432,27.7918,26418.0
2024-06-17 15:20:00,28.62,28.67,28.61,28.65,83427.0,27.7918,27.8403,27.7821,27.8209,83427.0
2024-06-17 15:25:00,28.65,28.7,28.64,28.7,57084.0,27.8209,27.8695,27.8112,27.8695,57084.0
2024-06-17 15:30:00,28.7,28.75,28.69,28.75,77130.0,27.8695,27.918,27.8597,27.918,77130.0
2024-06-17 15:35:00,28.75,28.78,28.74,28.75,105308.0,27.918,27.9471,27.9083,27.918,105308.0
2024-06-17 15:40:00,28.75,28.78,28.74,28.77,124761.0,27.918,27.9471,27.9083,27.9374,124761.0
2024-06-17 15:45:00,28.78,28.78,28.69,28.7,184846.0,27.9471,27.9471,27.8597,27.8695,184846.0
2024-06-17 15:50:00,28.69,28.75,28.69,28.75,269035.0,27.8597,27.918,27.8597,27.918,269035.0
2024-06-17 15:55:00,28.74,28.77,28.72,28.75,682215.0,27.9083,27.9374,27.8889,27.918,682215.0
2024-06-18 09:30:00,28.66,28.74,28.56,28.62,88069.0,28.0068,28.085,27.9091,27.9677,88069.0
2024-06-18 09:35:00,28.62,28.79,28.62,28.79,86783.0,27.9677,28.1339,27.9677,28.1339,86783.0
2024-06-18 09:40:00,28.79,28.8,28.71,28.71,125227.0,28.1339,28.1436,28.0557,28.0557,125227.0
2024-06-18 09:45:00,28.71,28.72,28.63,28.67,77107.0,28.0557,28.0655,27.9775,28.0166,77107.0
2024-06-18 09:50:00,28.67,28.81,28.67,28.8,38646.0,28.0166,28.1534,28.0166,28.1436,38646.0
2024-06-18 09:55:00,28.8,28.8,28.58,28.63,117986.0,28.1436,28.1436,27.9286,27.9775,117986.0
2024-06-18 10:00:00,28.64,28.76,28.64,28.68,50491.0,27.9873,28.1045,27.9873,28.0264,50491.0
2024-06-18 10:05:00,28.68,28.68,28.5,28.53,44936.0,28.0264,28.0264,27.8505,27.8798,44936.0
2024-06-18 10:10:00,28.53,28.53,28.4,28.41,74047.0,27.8798,27.8798,27.7527,27.7625,74047.0
2024-06-18 10:15:00,28.41,28.44,28.4,28.41,53237.0,27.7625,27.7918,27.7527,27.7625,53237.0
2024-06-18 10:20:00,28.41,28.45,28.36,28.37,37050.0,27.7625,27.8016,27.7137,27.7234,37050.0
2024-06-18 10:25:00,28.36,28.41,28.33,28.35,39885.0,27.7137,27.7625,27.6843,27.7039,39885.0
2024-06-18 10:30:00,28.35,28.48,28.34,28.44,43717.0,27.7039,27.8309,27.6941,27.7918,43717.0
2024-06-18 10:35:00,28.45,28.49,28.42,28.43,29025.0,27.8016,27.8407,27.7723,27.7821,29025.0
2024-06-18 10:40:00,28.43,28.48,28.42,28.46,23409.0,27.7821,27.8309,27.7723,27.8114,23409.0
2024-06-18 10:45:00,28.45,28.48,28.42,28.48,22612.0,27.8016,27.8309,27.7723,27.8309,22612.0
2024-06-18 10:50:00,28.47,28.52,28.46,28.51,19809.0,27.8212,27.87,27.8114,27.8602,19809.0
2024-06-18 10:55:00,28.51,28.52,28.44,28.47,28202.0,27.8602,27.87,27.7918,27.8212,28202.0
2024-06-18 11:00:00,28.46,28.48,28.42,28.46,41796.0,27.8114,27.8309,27.7723,27.8114,41796.0
2024-06-18 11:05:00,28.46,28.49,28.45,28.48,13785.0,27.8114,27.8407,27.8016,27.8309,13785.0
2024-06-18 11:10:00,28.48,28.49,28.45,28.46,37480.0,27.8309,27.8407,27.8016,27.8114,37480.0
2024-06-18 11:15:00,28.47,28.51,28.44,28.44,43903.0,27.8212,27.8602,27.7918,27.7918,43903.0
2024-06-18 11:20:00,28.45,28.47,28.43,28.43,19682.0,27.8016,27.8212,27.7821,27.7821,19682.0
2024-06-18 11:25:00,28.44,28.45,28.38,28.41,38307.0,27.7918,27.8016,27.7332,27.7625,38307.0
2024-06-18 11:30:00,28.41,28.44,28.4,28.43,19276.0,27.7625,27.7918,27.7527,27.7821,19276.0
2024-06-18 11:35:00,28.43,28.49,28.42,28.48,43817.0,27.7821,27.8407,27.7723,27.8309,43817.0
2024-06-18 11:40:00,28.48,28.48,28.41,28.42,37308.0,27.8309,27.8309,27.7625,27.7723,37308.0
2024-06-18 11:45:00,28.41,28.47,28.41,28.44,40508.0,27.7625,27.8212,27.7625,27.7918,40508.0
2024-06-18 11:50:00,28.44,28.44,28.41,28.43,18637.0,27.7918,27.7918,27.7625,27.7821,18637.0
2024-06-18 11:55:00,28.42,28.46,28.41,28.46,51928.0,27.7723,27.8114,27.7625,27.8114,51928.0
2024-06-18 12:00:00,28.47,28.5,28.46,28.48,22369.0,27.8212,27.8505,27.8114,27.8309,22369.0
2024-06-18 12:05:00,28.48,28.49,28.45,28.46,24733.0,27.8309,27.8407,27.8016,27.8114,24733.0
2024-06-18 12:10:00,28.46,28.46,28.38,28.39,40595.0,27.8114,27.8114,27.7332,27.743,40595.0
2024-06-18 12:15:00,28.39,28.4,28.37,28.38,27362.0,27.743,27.7527,27.7234,27.7332,27362.0
2024-06-18 12:20:00,28.38,28.4,28.37,28.38,31045.0,27.7332,27.7527,27.7234,27.7332,31045.0
2024-06-18 12:25:00,28.39,28.42,28.37,28.38,65647.0,27.743,27.7723,27.7234,27.7332,65647.0
2024-06-18 12:30:00,28.38,28.4,28.37,28.4,37233.0,27.7332,27.7527,27.7234,27.7527,37233.0
2024-06-18 12:35:00,28.4,28.4,28.37,28.38,42864.0,27.7527,27.7527,27.7234,27.7332,42864.0
2024-06-18 12:40:00,28.38,28.39,28.37,28.39,21342.0,27.7332,27.743,27.7234,27.743,21342.0
2024-06-18 12:45:00,28.39,28.39,28.37,28.38,30447.0,27.743,27.743,27.7234,27.7332,30447.0
2024-06-18 12:50:00,28.38,28.4,28.37,28.4,16218.0,27.7332,27.7527,27.7234,27.7527,16218.0
2024-06-18 12:55:00,28.4,28.43,28.39,28.41,32718.0,27.7527,27.7821,27.743,27.7625,32718.0
2024-06-18 13:00:00,28.41,28.41,28.33,28.33,28813.0,27.7625,27.7625,27.6843,27.6843,28813.0
2024-06-18 13:05:00,28.34,28.35,28.33,28.34,19879.0,27.6941,27.7039,27.6843,27.6941,19879.0
2024-06-18 13:10:00,28.34,28.36,28.32,28.35,34690.0,27.6941,27.7137,27.6746,27.7039,34690.0
2024-06-18 13:15:00,28.35,28.35,28.3,28.33,29907.0,27.7039,27.7039,27.655,27.6843,29907.0
2024-06-18 13:20:00,28.33,28.34,28.28,28.3,45707.0,27.6843,27.6941,27.6355,27.655,45707.0
2024-06-18 13:25:00,28.3,28.31,28.3,28.3,12134.0,27.655,27.6648,27.655,27.655,12134.0
2024-06-18 13:30:00,28.3,28.31,28.28,28.31,23766.0,27.655,27.6648,27.6355,27.6648,23766.0
2024-06-18 13:35:00,28.32,28.34,28.31,28.34,19410.0,27.6746,27.6941,27.6648,27.6941,19410.0
2024-06-18 13:40:00,28.34,28.35,28.32,28.34,35016.0,27.6941,27.7039,27.6746,27.6941,35016.0
2024-06-18 13:45:00,28.35,28.39,28.32,28.39,26879.0,27.7039,27.743,27.6746,27.743,26879.0
2024-06-18 13:50:00,28.39,28.42,28.38,28.38,40758.0,27.743,27.7723,27.7332,27.7332,40758.0
2024-06-18 13:55:00,28.39,28.44,28.37,28.4,77670.0,27.743,27.7918,27.7234,27.7527,77670.0
2024-06-18 14:00:00,28.4,28.41,28.35,28.37,44156.0,27.7527,27.7625,27.7039,27.7234,44156.0
2024-06-18 14:05:00,28.37,28.39,28.35,28.39,21788.0,27.7234,27.743,27.7039,27.743,21788.0
2024-06-18 14:10:00,28.39,28.42,28.38,28.4,32047.0,27.743,27.7723,27.7332,27.7527,32047.0
2024-06-18 14:15:00,28.41,28.42,28.39,28.4,39344.0,27.7625,27.7723,27.743,27.7527,39344.0
2024-06-18 14:20:00,28.4,28.45,28.4,28.43,32578.0,27.7527,27.8016,27.7527,27.7821,32578.0
2024-06-18 14:25:00,28.43,28.44,28.37,28.38,36233.0,27.7821,27.7918,27.7234,27.7332,36233.0
2024-06-18 14:30:00,28.39,28.44,28.38,28.44,28061.0,27.743,27.7918,27.7332,27.7918,28061.0
2024-06-18 14:35:00,28.44,28.49,28.43,28.46,44468.0,27.7918,27.8407,27.7821,27.8114,44468.0
2024-06-18 14:40:00,28.46,28.48,28.45,28.46,12048.0,27.8114,27.8309,27.8016,27.8114,12048.0
2024-06-18 14:45:00,28.46,28.47,28.45,28.46,12771.0,27.8114,27.8212,27.8016,27.8114,12771.0
2024-06-18 14:50:00,28.46,28.51,28.44,28.51,42759.0,27.8114,27.8602,27.7918,27.8602,42759.0
2024-06-18 14:55:00,28.5,28.57,28.49,28.57,147706.0,27.8505,27.9189,27.8407,27.9189,147706.0
2024-06-18 15:00:00,28.56,28.57,28.54,28.55,44051.0,27.9091,27.9189,27.8896,27.8993,44051.0
2024-06-18 15:05:00,28.55,28.56,28.52,28.54,41271.0,27.8993,27.9091,27.87,27.8896,41271.0
2024-06-18 15:10:00,28.54,28.54,28.46,28.46,20797.0,27.8896,27.8896,27.8114,27.8114,20797.0
2024-06-18 15:15:00,28.46,28.46,28.41,28.43,35998.0,27.8114,27.8114,27.7625,27.7821,35998.0
2024-06-18 15:20:00,28.42,28.48,28.42,28.46,47221.0,27.7723,27.8309,27.7723,27.8114,47221.0
2024-06-18 15:25:00,28.46,28.48,28.44,28.48,49886.0,27.8114,27.8309,27.7918,27.8309,49886.0
2024-06-18 15:30:00,28.47,28.5,28.46,28.49,54056.0,27.8212,27.8505,27.8114,27.8407,54056.0
2024-06-18 15:35:00,28.49,28.49,28.43,28.44,42134.0,27.8407,27.8407,27.7821,27.7918,42134.0
2024-06-18 15:40:00,28.43,28.47,28.4,28.47,152557.0,27.7821,27.8212,27.7527,27.8212,152557.0
2024-06-18 15:45:00,28.48,28.5,28.46,28.47,109503.0,27.8309,27.8505,27.8114,27.8212,109503.0
2024-06-18 15:50:00,28.47,28.5,28.46,28.46,142436.0,27.8212,27.8505,27.8114,27.8114,142436.0
2024-06-18 15:55:00,28.46,28.49,28.42,28.42,422394.0,27.8114,27.8407,27.7723,27.7723,422394.0
2024-06-20 09:30:00,28.27,28.33,28.21,28.32,124349.0,27.6257,27.6843,27.5671,27.6746,124349.0
2024-06-20 09:35:00,28.34,28.4,28.29,28.29,38044.0,27.6941,27.7527,27.6453,27.6453,38044.0
2024-06-20 09:40:00,28.28,28.33,28.26,28.27,24989.0,27.6355,27.6843,27.6159,27.6257,24989.0
2024-06-20 09:45:00,28.27,28.32,28.26,28.3,54212.0,27.6257,27.6746,27.6159,27.655,54212.0
2024-06-20 09:50:00,28.31,28.38,28.29,28.37,35158.0,27.6648,27.7332,27.6453,27.7234,35158.0
2024-06-20 09:55:00,28.36,28.36,28.21,28.26,41451.0,27.7137,27.7137,27.5671,27.6159,41451.0
2024-06-20 10:00:00,28.26,28.33,28.25,28.29,41355.0,27.6159,27.6843,27.6062,27.6453,41355.0
2024-06-20 10:05:00,28.3,28.34,28.24,28.25,21642.0,27.655,27.6941,27.5964,27.6062,21642.0
2024-06-20 10:10:00,28.25,28.3,28.21,28.29,32539.0,27.6062,27.655,27.5671,27.6453,32539.0
2024-06-20 10:15:00,28.3,28.34,28.28,28.34,30514.0,27.655,27.6941,27.6355,27.6941,30514.0
2024-06-20 10:20:00,28.34,28.37,28.33,28.33,44723.0,27.6941,27.7234,27.6843,27.6843,44723.0
2024-06-20 10:25:00,28.33,28.35,28.32,28.34,26350.0,27.6843,27.7039,27.6746,27.6941,26350.0
2024-06-20 10:30:00,28.34,28.36,28.31,28.33,28459.0,27.6941,27.7137,27.6648,27.6843,28459.0
2024-06-20 10:35:00,28.34,28.34,28.3,28.32,21713.0,27.6941,27.6941,27.655,27.6746,21713.0
2024-06-20 10:40:00,28.32,28.32,28.26,28.29,17156.0,27.6746,27.6746,27.6159,27.6453,17156.0
2024-06-20 10:45:00,28.28,28.29,28.23,28.25,15976.0,27.6355,27.6453,27.5866,27.6062,15976.0
2024-06-20 10:50:00,28.25,28.27,28.24,28.27,14027.0,27.6062,27.6257,27.5964,27.6257,14027.0
2024-06-20 10:55:00,28.26,28.32,28.25,28.31,45267.0,27.6159,27.6746,27.6062,27.6648,45267.0
2024-06-20 11:00:00,28.3,28.31,28.27,28.27,14538.0,27.655,27.6648,27.6257,27.6257,14538.0
2024-06-20 11:05:00,28.28,28.3,28.27,28.28,20032.0,27.6355,27.655,27.6257,27.6355,20032.0
2024-06-20 11:10:00,28.28,28.32,28.27,28.31,25297.0,27.6355,27.6746,27.6257,27.6648,25297.0
2024-06-20 11:15:00,28.3,28.34,28.27,28.27,37607.0,27.655,27.6941,27.6257,27.6257,37607.0
2024-06-20 11:20:00,28.28,28.29,28.24,28.27,20181.0,27.6355,27.6453,27.5964,27.6257,20181.0
2024-06-20 11:25:00,28.27,28.27,28.22,28.26,50114.0,27.6257,27.6257,27.5769,27.6159,50114.0
2024-06-20 11:30:00,28.25,28.3,28.24,28.3,22343.0,27.6062,27.655,27.5964,27.655,22343.0
2024-06-20 11:35:00,28.3,28.31,28.29,28.3,21491.0,27.655,27.6648,27.6453,27.655,21491.0
2024-06-20 11:40:00,28.29,28.31,28.29,28.3,13851.0,27.6453,27.6648,27.6453,27.655,13851.0
2024-06-20 11:45:00,28.3,28.32,28.3,28.3,16448.0,27.655,27.6746,27.655,27.655,16448.0
2024-06-20 11:50:00,28.3,28.31,28.29,28.3,9954.0,27.655,27.6648,27.6453,27.655,9954.0
2024-06-20 11:55:00,28.3,28.31,28.25,28.26,17532.0,27.655,27.6648,27.6062,27.6159,17532.0
2024-06-20 12:00:00,28.25,28.27,28.24,28.27,22607.0,27.6062,27.6257,27.5964,27.6257,22607.0
2024-06-20 12:05:00,28.26,28.27,28.24,28.26,27527.0,27.6159,27.6257,27.5964,27.6159,27527.0
2024-06-20 12:10:00,28.26,28.32,28.26,28.32,20628.0,27.6159,27.6746,27.6159,27.6746,20628.0
2024-06-20 12:15:00,28.32,28.32,28.29,28.3,11247.0,27.6746,27.6746,27.6453,27.655,11247.0
2024-06-20 12:20:00,28.3,28.33,28.29,28.3,17171.0,27.655,27.6843,27.6453,27.655,17171.0
2024-06-20 12:25:00,28.3,28.31,28.27,28.28,12615.0,27.655,27.6648,27.6257,27.6355,12615.0
2024-06-20 12:30:00,28.27,28.27,28.22,28.23,28214.0,27.6257,27.6257,27.5769,27.5866,28214.0
2024-06-20 12:35:00,28.23,28.24,28.21,28.22,20860.0,27.5866,27.5964,27.5671,27.5769,20860.0
2024-06-20 12:40:00,28.23,28.29,28.22,28.27,17037.0,27.5866,27.6453,27.5769,27.6257,17037.0
2024-06-20 12:45:00,28.28,28.31,28.27,28.3,26526.0,27.6355,27.6648,27.6257,27.655,26526.0
2024-06-20 12:50:00,28.3,28.31,28.28,28.3,20577.0,27.655,27.6648,27.6355,27.655,20577.0
2024-06-20 12:55:00,28.3,28.31,28.26,28.27,13281.0,27.655,27.6648,27.6159,27.6257,13281.0
2024-06-20 13:00:00,28.26,28.26,28.22,28.24,16073.0,27.6159,27.6159,27.5769,27.5964,16073.0
2024-06-20 13:05:00,28.23,28.24,28.2,28.21,25193.0,27.5866,27.5964,27.5573,27.5671,25193.0
2024-06-20 13:10:00,28.2,28.22,28.18,28.21,35119.0,27.5573,27.5769,27.5378,27.5671,35119.0
2024-06-20 13:15:00,28.21,28.22,28.19,28.2,13571.0,27.5671,27.5769,27.5475,27.5573,13571.0
2024-06-20 13:20:00,28.19,28.2,28.15,28.17,24053.0,27.5475,27.5573,27.5084,27.528,24053.0
2024-06-20 13:25:00,28.17,28.18,28.16,28.18,27415.0,27.528,27.5378,27.5182,27.5378,27415.0
2024-06-20 13:30:00,28.18,28.18,28.16,28.17,14293.0,27.5378,27.5378,27.5182,27.528,14293.0
2024-06-20 13:35:00,28.17,28.2,28.15,28.2,34880.0,27.528,27.5573,27.5084,27.5573,34880.0
2024-06-20 13:40:00,28.2,28.26,28.19,28.25,34633.0,27.5573,27.6159,27.5475,27.6062,34633.0
2024-06-20 13:45:00,28.24,28.25,28.22,28.24,12622.0,27.5964,27.6062,27.5769,27.5964,12622.0
2024-06-20 13:50:00,28.23,28.25,28.22,28.25,18707.0,27.5866,27.6062,27.5769,27.6062,18707.0
2024-06-20 13:55:00,28.25,28.28,28.25,28.28,10099.0,27.6062,27.6355,27.6062,27.6355,10099.0
2024-06-20 14:00:00,28.28,28.3,28.27,28.29,24176.0,27.6355,27.655,27.6257,27.6453,24176.0
2024-06-20 14:05:00,28.29,28.29,28.24,28.24,17499.0,27.6453,27.6453,27.5964,27.5964,17499.0
2024-06-20 14:10:00,28.24,28.25,28.22,28.23,12337.0,27.5964,27.6062,27.5769,27.5866,12337.0
2024-06-20 14:15:00,28.24,28.24,28.22,28.24,30037.0,27.5964,27.5964,27.5769,27.5964,30037.0
2024-06-20 14:20:00,28.23,28.25,28.21,28.24,22888.0,27.5866,27.6062,27.5671,27.5964,22888.0
2024-06-20 14:25:00,28.24,28.28,28.24,28.28,28782.0,27.5964,27.6355,27.5964,27.6355,28782.0
2024-06-20 14:30:00,28.27,28.3,28.27,28.28,19011.0,27.6257,27.655,27.6257,27.6355,19011.0
2024-06-20 14:35:00,28.28,28.29,28.24,28.24,24798.0,27.6355,27.6453,27.5964,27.5964,24798.0
2024-06-20 14:40:00,28.25,28.27,28.23,28.27,23608.0,27.6062,27.6257,27.5866,27.6257,23608.0
2024-06-20 14:45:00,28.26,28.28,28.26,28.28,23159.0,27.6159,27.6355,27.6159,27.6355,23159.0
2024-06-20 14:50:00,28.28,28.28,28.21,28.21,63286.0,27.6355,27.6355,27.5671,27.5671,63286.0
2024-06-20 14:55:00,28.21,28.23,28.21,28.21,22947.0,27.5671,27.5866,27.5671,27.5671,22947.0
2024-06-20 15:00:00,28.22,28.24,28.19,28.23,74788.0,27.5769,27.5964,27.5475,27.5866,74788.0
2024-06-20 15:05:00,28.23,28.26,28.2,28.25,40550.0,27.5866,27.6159,27.5573,27.6062,40550.0
2024-06-20 15:10:00,28.26,28.26,28.2,28.21,25709.0,27.6159,27.6159,27.5573,27.5671,25709.0
2024-06-20 15:15:00,28.21,28.23,28.2,28.21,20430.0,27.5671,27.5866,27.5573,27.5671,20430.0
2024-06-20 15:20:00,28.21,28.22,28.18,28.2,35984.0,27.5671,27.5769,27.5378,27.5573,35984.0
2024-06-20 15:25:00,28.2,28.23,28.19,28.23,27844.0,27.5573,27.5866,27.5475,27.5866,27844.0
2024-06-20 15:30:00,28.23,28.23,28.19,28.21,45265.0,27.5866,27.5866,27.5475,27.5671,45265.0
2024-06-20 15:35:00,28.21,28.21,28.16,28.2,41595.0,27.5671,27.5671,27.5182,27.5573,41595.0
2024-06-20 15:40:00,28.21,28.22,28.18,28.2,39162.0,27.5671,27.5769,27.5378,27.5573,39162.0
2024-06-20 15:45:00,28.2,28.22,28.16,28.18,69974.0,27.5573,27.5769,27.5182,27.5378,69974.0
2024-06-20 15:50:00,28.18,28.23,28.17,28.2,177913.0,27.5378,27.5866,27.528,27.5573,177913.0
2024-06-20 15:55:00,28.2,28.2,28.06,28.06,556530.0,27.5573,27.5573,27.4205,27.4205,556530.0
2024-06-21 09:30:00,28.11,28.11,27.84,27.87,420761.0,27.4694,27.4694,27.2055,27.2348,420761.0
2024-06-21 09:35:00,27.86,28.03,27.85,28.01,36256.0,27.2251,27.3912,27.2153,27.3716,36256.0
2024-06-21 09:40:00,27.99,28.0,27.9,27.96,47592.0,27.3521,27.3619,27.2641,27.3228,47592.0
2024-06-21 09:45:00,27.94,28.1,27.83,28.07,107663.0,27.3032,27.4596,27.1957,27.4303,107663.0
2024-06-21 09:50:00,28.07,28.09,27.95,28.06,60843.0,27.4303,27.4498,27.313,27.4205,60843.0
2024-06-21 09:55:00,28.05,28.1,28.01,28.04,60891.0,27.4107,27.4596,27.3716,27.401,60891.0
2024-06-21 10:00:00,28.04,28.07,27.97,27.99,36568.0,27.401,27.4303,27.3325,27.3521,36568.0
2024-06-21 10:05:00,27.97,28.05,27.95,28.04,42249.0,27.3325,27.4107,27.313,27.401,42249.0
2024-06-21 10:10:00,28.04,28.08,28.02,28.06,22647.0,27.401,27.44,27.3814,27.4205,22647.0
2024-06-21 10:15:00,28.07,28.16,28.06,28.16,49785.0,27.4303,27.5182,27.4205,27.5182,49785.0
2024-06-21 10:20:00,28.17,28.18,28.12,28.14,20523.0,27.528,27.5378,27.4791,27.4987,20523.0
2024-06-21 10:25:00,28.14,28.17,28.13,28.16,29847.0,27.4987,27.528,27.4889,27.5182,29847.0
2024-06-21 10:30:00,28.17,28.17,28.11,28.12,70220.0,27.528,27.528,27.4694,27.4791,70220.0
2024-06-21 10:35:00,28.12,28.15,28.1,28.12,36157.0,27.4791,27.5084,27.4596,27.4791,36157.0
2024-06-21 10:40:00,28.12,28.18,28.12,28.14,24162.0,27.4791,27.5378,27.4791,27.4987,24162.0
2024-06-21 10:45:00,28.15,28.16,28.11,28.15,37068.0,27.5084,27.5182,27.4694,27.5084,37068.0
2024-06-21 10:50:00,28.14,28.21,28.14,28.2,71805.0,27.4987,27.5671,27.4987,27.5573,71805.0
2024-06-21 10:55:00,28.2,28.24,28.19,28.22,13830.0,27.5573,27.5964,27.5475,27.5769,13830.0
2024-06-21 11:00:00,28.22,28.23,28.19,28.2,30061.0,27.5769,27.5866,27.5475,27.5573,30061.0
2024-06-21 11:05:00,28.2,28.25,28.18,28.21,143967.0,27.5573,27.6062,27.5378,27.5671,143967.0
2024-06-21 11:10:00,28.21,28.29,28.2,28.25,51857.0,27.5671,27.6453,27.5573,27.6062,51857.0
2024-06-21 11:15:00,28.26,28.26,28.2,28.2,36794.0,27.6159,27.6159,27.5573,27.5573,36794.0
2024-06-21 11:20:00,28.2,28.25,28.16,28.24,42143.0,27.5573,27.6062,27.5182,27.5964,42143.0
2024-06-21 11:25:00,28.24,28.24,28.18,28.23,42484.0,27.5964,27.5964,27.5378,27.5866,42484.0
2024-06-21 11:30:00,28.22,28.23,28.21,28.23,18488.0,27.5769,27.5866,27.5671,27.5866,18488.0
2024-06-21 11:35:00,28.23,28.27,28.22,28.25,26938.0,27.5866,27.6257,27.5769,27.6062,26938.0
2024-06-21 11:40:00,28.24,28.25,28.18,28.18,32831.0,27.5964,27.6062,27.5378,27.5378,32831.0
2024-06-21 11:45:00,28.18,28.19,28.17,28.18,12145.0,27.5378,27.5475,27.528,27.5378,12145.0
2024-06-21 11:50:00,28.17,28.21,28.15,28.18,23481.0,27.528,27.5671,27.5084,27.5378,23481.0
2024-06-21 11:55:00,28.17,28.22,28.17,28.21,66419.0,27.528,27.5769,27.528,27.5671,66419.0
2024-06-21 12:00:00,28.22,28.28,28.22,28.28,60285.0,27.5769,27.6355,27.5769,27.6355,60285.0
2024-06-21 12:05:00,28.28,28.28,28.24,28.26,64568.0,27.6355,27.6355,27.5964,27.6159,64568.0
2024-06-21 12:10:00,28.26,28.27,28.24,28.26,56428.0,27.6159,27.6257,27.5964,27.6159,56428.0
2024-06-21 12:15:00,28.26,28.26,28.24,28.24,27005.0,27.6159,27.6159,27.5964,27.5964,27005.0
2024-06-21 12:20:00,28.25,28.28,28.24,28.26,21102.0,27.6062,27.6355,27.5964,27.6159,21102.0
2024-06-21 12:25:00,28.26,28.29,28.25,28.29,77187.0,27.6159,27.6453,27.6062,27.6453,77187.0
2024-06-21 12:30:00,28.29,28.33,28.29,28.33,28933.0,27.6453,27.6843,27.6453,27.6843,28933.0
2024-06-21 12:35:00,28.33,28.34,28.32,28.34,9424.0,27.6843,27.6941,27.6746,27.6941,9424.0
2024-06-21 12:40:00,28.34,28.4,28.33,28.38,152593.0,27.6941,27.7527,27.6843,27.7332,152593.0
2024-06-21 12:45:00,28.39,28.39,28.34,28.38,67620.0,27.743,27.743,27.6941,27.7332,67620.0
2024-06-21 12:50:00,28.38,28.42,28.37,28.39,32135.0,27.7332,27.7723,27.7234,27.743,32135.0
2024-06-21 12:55:00,28.39,28.4,28.37,28.39,32186.0,27.743,27.7527,27.7234,27.743,32186.0
2024-06-21 13:00:00,28.39,28.42,28.37,28.42,60774.0,27.743,27.7723,27.7234,27.7723,60774.0
2024-06-21 13:05:00,28.42,28.45,28.42,28.43,40045.0,27.7723,27.8016,27.7723,27.7821,40045.0
2024-06-21 13:10:00,28.42,28.44,28.41,28.41,25390.0,27.7723,27.7918,27.7625,27.7625,25390.0
2024-06-21 13:15:00,28.42,28.43,28.41,28.42,20869.0,27.7723,27.7821,27.7625,27.7723,20869.0
2024-06-21 13:20:00,28.41,28.41,28.37,28.39,58965.0,27.7625,27.7625,27.7234,27.743,58965.0
2024-06-21 13:25:00,28.38,28.41,28.38,28.4,26296.0,27.7332,27.7625,27.7332,27.7527,26296.0
2024-06-21 13:30:00,28.4,28.41,28.31,28.32,54907.0,27.7527,27.7625,27.6648,27.6746,54907.0
2024-06-21 13:35:00,28.32,28.35,28.26,28.35,120015.0,27.6746,27.7039,27.6159,27.7039,120015.0
2024-06-21 13:40:00,28.35,28.4,28.34,28.37,29236.0,27.7039,27.7527,27.6941,27.7234,29236.0
2024-06-21 13:45:00,28.36,28.39,28.35,28.37,39179.0,27.7137,27.743,27.7039,27.7234,39179.0
2024-06-21 13:50:00,28.37,28.38,28.36,28.38,6645.0,27.7234,27.7332,27.7137,27.7332,6645.0
2024-06-21 13:55:00,28.38,28.38,28.33,28.35,25254.0,27.7332,27.7332,27.6843,27.7039,25254.0
2024-06-21 14:00:00,28.35,28.35,28.33,28.35,40449.0,27.7039,27.7039,27.6843,27.7039,40449.0
2024-06-21 14:05:00,28.34,28.35,28.26,28.32,52541.0,27.6941,27.7039,27.6159,27.6746,52541.0
2024-06-21 14:10:00,28.32,28.32,28.29,28.32,29560.0,27.6746,27.6746,27.6453,27.6746,29560.0
2024-06-21 14:15:00,28.32,28.36,28.31,28.36,26630.0,27.6746,27.7137,27.6648,27.7137,26630.0
2024-06-21 14:20:00,28.36,28.39,28.35,28.39,36740.0,27.7137,27.743,27.7039,27.743,36740.0
2024-06-21 14:25:00,28.39,28.4,28.37,28.39,41217.0,27.743,27.7527,27.7234,27.743,41217.0
2024-06-21 14:30:00,28.39,28.41,28.36,28.41,33589.0,27.743,27.7625,27.7137,27.7625,33589.0
2024-06-21 14:35:00,28.4,28.44,28.39,28.4,47542.0,27.7527,27.7918,27.743,27.7527,47542.0
2024-06-21 14:40:00,28.39,28.41,28.39,28.4,22119.0,27.743,27.7625,27.743,27.7527,22119.0
2024-06-21 14:45:00,28.4,28.41,28.39,28.41,30520.0,27.7527,27.7625,27.743,27.7625,30520.0
2024-06-21 14:50:00,28.41,28.42,28.4,28.41,27315.0,27.7625,27.7723,27.7527,27.7625,27315.0
2024-06-21 14:55:00,28.41,28.41,28.39,28.4,40670.0,27.7625,27.7625,27.743,27.7527,40670.0
2024-06-21 15:00:00,28.4,28.43,28.39,28.43,33367.0,27.7527,27.7821,27.743,27.7821,33367.0
2024-06-21 15:05:00,28.43,28.44,28.41,28.42,24529.0,27.7821,27.7918,27.7625,27.7723,24529.0
2024-06-21 15:10:00,28.42,28.42,28.39,28.4,17811.0,27.7723,27.7723,27.743,27.7527,17811.0
2024-06-21 15:15:00,28.4,28.44,28.39,28.44,68083.0,27.7527,27.7918,27.743,27.7918,68083.0
2024-06-21 15:20:00,28.43,28.48,28.43,28.46,94997.0,27.7821,27.8309,27.7821,27.8114,94997.0
2024-06-21 15:25:00,28.46,28.52,28.46,28.52,108062.0,27.8114,27.87,27.8114,27.87,108062.0
2024-06-21 15:30:00,28.52,28.55,28.49,28.53,87503.0,27.87,27.8993,27.8407,27.8798,87503.0
2024-06-21 15:35:00,28.53,28.53,28.46,28.5,132977.0,27.8798,27.8798,27.8114,27.8505,132977.0
2024-06-21 15:40:00,28.5,28.54,28.49,28.52,119089.0,27.8505,27.8896,27.8407,27.87,119089.0
2024-06-21 15:45:00,28.52,28.52,28.33,28.34,142641.0,27.87,27.87,27.6843,27.6941,142641.0
2024-06-21 15:50:00,28.34,28.47,28.34,28.45,301270.0,27.6941,27.8212,27.6941,27.8016,301270.0
2024-06-21 15:55:00,28.45,28.5,28.36,28.37,621821.0,27.8016,27.8505,27.7137,27.7234,621821.0
2024-06-24 09:30:00,28.39,28.45,28.27,28.36,98060.0,27.743,27.8016,27.6257,27.7137,98060.0
2024-06-24 09:35:00,28.37,28.5,28.33,28.33,46277.0,27.7234,27.8505,27.6843,27.6843,46277.0
2024-06-24 09:40:00,28.35,28.37,28.3,28.3,23086.0,27.7039,27.7234,27.655,27.655,23086.0
2024-06-24 09:45:00,28.32,28.46,28.3,28.39,44544.0,27.6746,27.8114,27.655,27.743,44544.0
2024-06-24 09:50:00,28.41,28.45,28.38,28.38,29781.0,27.7625,27.8016,27.7332,27.7332,29781.0
2024-06-24 09:55:00,28.38,28.45,28.34,28.43,61934.0,27.7332,27.8016,27.6941,27.7821,61934.0
2024-06-24 10:00:00,28.44,28.53,28.36,28.48,68867.0,27.7918,27.8798,27.7137,27.8309,68867.0
2024-06-24 10:05:00,28.49,28.55,28.47,28.52,56013.0,27.8407,27.8993,27.8212,27.87,56013.0
2024-06-24 10:10:00,28.52,28.6,28.48,28.58,56810.0,27.87,27.9482,27.8309,27.9286,56810.0
2024-06-24 10:15:00,28.59,28.64,28.56,28.63,50415.0,27.9384,27.9873,27.9091,27.9775,50415.0
2024-06-24 10:20:00,28.64,28.67,28.62,28.63,46116.0,27.9873,28.0166,27.9677,27.9775,46116.0
2024-06-24 10:25:00,28.63,28.63,28.49,28.52,64645.0,27.9775,27.9775,27.8407,27.87,64645.0
2024-06-24 10:30:00,28.53,28.65,28.52,28.65,81743.0,27.8798,27.9971,27.87,27.9971,81743.0
2024-06-24 10:35:00,28.65,28.67,28.62,28.66,67642.0,27.9971,28.0166,27.9677,28.0068,67642.0
2024-06-24 10:40:00,28.66,28.67,28.59,28.63,34296.0,28.0068,28.0166,27.9384,27.9775,34296.0
2024-06-24 10:45:00,28.63,28.66,28.6,28.66,34245.0,27.9775,28.0068,27.9482,28.0068,34245.0
2024-06-24 10:50:00,28.66,28.69,28.62,28.66,24185.0,28.0068,28.0361,27.9677,28.0068,24185.0
2024-06-24 10:55:00,28.66,28.71,28.64,28.67,34714.0,28.0068,28.0557,27.9873,28.0166,34714.0
2024-06-24 11:00:00,28.67,28.7,28.65,28.68,29741.0,28.0166,28.0459,27.9971,28.0264,29741.0
2024-06-24 11:05:00,28.68,28.69,28.64,28.65,32495.0,28.0264,28.0361,27.9873,27.9971,32495.0
2024-06-24 11:10:00,28.65,28.65,28.61,28.63,29306.0,27.9971,27.9971,27.958,27.9775,29306.0
2024-06-24 11:15:00,28.63,28.64,28.62,28.64,32792.0,27.9775,27.9873,27.9677,27.9873,32792.0
2024-06-24 11:20:00,28.64,28.65,28.6,28.64,36687.0,27.9873,27.9971,27.9482,27.9873,36687.0
2024-06-24 11:25:00,28.65,28.73,28.62,28.71,67601.0,27.9971,28.0752,27.9677,28.0557,67601.0
2024-06-24 11:30:00,28.71,28.74,28.71,28.71,33650.0,28.0557,28.085,28.0557,28.0557,33650.0
2024-06-24 11:35:00,28.71,28.74,28.69,28.7,45971.0,28.0557,28.085,28.0361,28.0459,45971.0
2024-06-24 11:40:00,28.7,28.73,28.6,28.6,56972.0,28.0459,28.0752,27.9482,27.9482,56972.0
2024-06-24 11:45:00,28.61,28.61,28.55,28.55,38302.0,27.958,27.958,27.8993,27.8993,38302.0
2024-06-24 11:50:00,28.56,28.58,28.54,28.55,30921.0,27.9091,27.9286,27.8896,27.8993,30921.0
2024-06-24 11:55:00,28.55,28.57,28.54,28.55,19828.0,27.8993,27.9189,27.8896,27.8993,19828.0
2024-06-24 12:00:00,28.55,28.55,28.53,28.54,23051.0,27.8993,27.8993,27.8798,27.8896,23051.0
2024-06-24 12:05:00,28.54,28.55,28.53,28.55,17238.0,27.8896,27.8993,27.8798,27.8993,17238.0
2024-06-24 12:10:00,28.55,28.61,28.54,28.59,24225.0,27.8993,27.958,27.8896,27.9384,24225.0
2024-06-24 12:15:00,28.59,28.59,28.54,28.57,29525.0,27.9384,27.9384,27.8896,27.9189,29525.0
2024-06-24 12:20:00,28.57,28.57,28.54,28.57,23541.0,27.9189,27.9189,27.8896,27.9189,23541.0
2024-06-24 12:25:00,28.57,28.57,28.52,28.53,15878.0,27.9189,27.9189,27.87,27.8798,15878.0
2024-06-24 12:30:00,28.53,28.54,28.53,28.54,9313.0,27.8798,27.8896,27.8798,27.8896,9313.0
2024-06-24 12:35:00,28.54,28.55,28.51,28.54,15385.0,27.8896,27.8993,27.8602,27.8896,15385.0
2024-06-24 12:40:00,28.54,28.55,28.49,28.52,30838.0,27.8896,27.8993,27.8407,27.87,30838.0
2024-06-24 12:45:00,28.53,28.55,28.52,28.53,28363.0,27.8798,27.8993,27.87,27.8798,28363.0
2024-06-24 12:50:00,28.53,28.54,28.48,28.49,31826.0,27.8798,27.8896,27.8309,27.8407,31826.0
2024-06-24 12:55:00,28.49,28.51,28.48,28.49,11633.0,27.8407,27.8602,27.8309,27.8407,11633.0
2024-06-24 13:00:00,28.48,28.5,28.46,28.49,18818.0,27.8309,27.8505,27.8114,27.8407,18818.0
2024-06-24 13:05:00,28.5,28.52,28.46,28.48,45705.0,27.8505,27.87,27.8114,27.8309,45705.0
2024-06-24 13:10:00,28.49,28.5,28.48,28.49,5008.0,27.8407,27.8505,27.8309,27.8407,5008.0
2024-06-24 13:15:00,28.49,28.5,28.46,28.48,41705.0,27.8407,27.8505,27.8114,27.8309,41705.0
2024-06-24 13:20:00,28.47,28.48,28.45,28.47,40231.0,27.8212,27.8309,27.8016,27.8212,40231.0
2024-06-24 13:25:00,28.48,28.49,28.47,28.49,13248.0,27.8309,27.8407,27.8212,27.8407,13248.0
2024-06-24 13:30:00,28.49,28.49,28.47,28.48,17522.0,27.8407,27.8407,27.8212,27.8309,17522.0
2024-06-24 13:35:00,28.48,28.5,28.47,28.49,27051.0,27.8309,27.8505,27.8212,27.8407,27051.0
2024-06-24 13:40:00,28.49,28.49,28.47,28.49,21720.0,27.8407,27.8407,27.8212,27.8407,21720.0
2024-06-24 13:45:00,28.49,28.49,28.47,28.47,16397.0,27.8407,27.8407,27.8212,27.8212,16397.0
2024-06-24 13:50:00,28.47,28.49,28.47,28.49,18578.0,27.8212,27.8407,27.8212,27.8407,18578.0
2024-06-24 13:55:00,28.49,28.51,28.49,28.5,40744.0,27.8407,27.8602,27.8407,27.8505,40744.0
2024-06-24 14:00:00,28.5,28.53,28.49,28.53,32094.0,27.8505,27.8798,27.8407,27.8798,32094.0
2024-06-24 14:05:00,28.53,28.59,28.52,28.55,50119.0,27.8798,27.9384,27.87,27.8993,50119.0
2024-06-24 14:10:00,28.55,28.57,28.54,28.57,27571.0,27.8993,27.9189,27.8896,27.9189,27571.0
2024-06-24 14:15:00,28.57,28.62,28.56,28.62,26863.0,27.9189,27.9677,27.9091,27.9677,26863.0
2024-06-24 14:20:00,28.62,28.66,28.61,28.62,26294.0,27.9677,28.0068,27.958,27.9677,26294.0
2024-06-24 14:25:00,28.62,28.66,28.61,28.65,30186.0,27.9677,28.0068,27.958,27.9971,30186.0
2024-06-24 14:30:00,28.65,28.7,28.64,28.7,33645.0,27.9971,28.0459,27.9873,28.0459,33645.0
2024-06-24 14:35:00,28.7,28.76,28.7,28.76,90837.0,28.0459,28.1045,28.0459,28.1045,90837.0
2024-06-24 14:40:00,28.76,28.84,28.75,28.83,62986.0,28.1045,28.1827,28.0948,28.1729,62986.0
2024-06-24 14:45:00,28.84,28.88,28.82,28.86,97726.0,28.1827,28.2218,28.1632,28.2023,97726.0
2024-06-24 14:50:00,28.86,28.9,28.85,28.88,57247.0,28.2023,28.2414,28.1925,28.2218,57247.0
2024-06-24 14:55:00,28.89,28.94,28.88,28.94,131091.0,28.2316,28.2804,28.2218,28.2804,131091.0
2024-06-24 15:00:00,28.93,28.96,28.9,28.91,77312.0,28.2707,28.3,28.2414,28.2511,77312.0
2024-06-24 15:05:00,28.91,28.96,28.9,28.94,46110.0,28.2511,28.3,28.2414,28.2804,46110.0
2024-06-24 15:10:00,28.94,28.96,28.9,28.9,62320.0,28.2804,28.3,28.2414,28.2414,62320.0
2024-06-24 15:15:00,28.91,28.91,28.85,28.86,53924.0,28.2511,28.2511,28.1925,28.2023,53924.0
2024-06-24 15:20:00,28.86,28.87,28.83,28.85,66764.0,28.2023,28.212,28.1729,28.1925,66764.0
2024-06-24 15:25:00,28.84,28.87,28.81,28.84,105886.0,28.1827,28.212,28.1534,28.1827,105886.0
2024-06-24 15:30:00,28.83,28.85,28.8,28.81,58230.0,28.1729,28.1925,28.1436,28.1534,58230.0
2024-06-24 15:35:00,28.82,28.82,28.78,28.79,39653.0,28.1632,28.1632,28.1241,28.1339,39653.0
2024-06-24 15:40:00,28.79,28.79,28.73,28.74,79475.0,28.1339,28.1339,28.0752,28.085,79475.0
2024-06-24 15:45:00,28.74,28.75,28.68,28.7,137576.0,28.085,28.0948,28.0264,28.0459,137576.0
2024-06-24 15:50:00,28.7,28.7,28.59,28.62,248411.0,28.0459,28.0459,27.9384,27.9677,248411.0
2024-06-24 15:55:00,28.62,28.62,28.47,28.48,742047.0,27.9677,27.9677,27.8212,27.8309,742047.0
2024-06-25 09:30:00,28.57,28.62,28.49,28.56,89271.0,27.9189,27.9677,27.8407,27.9091,89271.0
2024-06-25 09:35:00,28.57,28.68,28.55,28.55,37135.0,27.9189,28.0264,27.8993,27.8993,37135.0
2024-06-25 09:40:00,28.52,28.54,28.47,28.49,20591.0,27.87,27.8896,27.8212,27.8407,20591.0
2024-06-25 09:45:00,28.5,28.5,28.41,28.49,32603.0,27.8505,27.8505,27.7625,27.8407,32603.0
2024-06-25 09:50:00,28.49,28.52,28.39,28.45,44892.0,27.8407,27.87,27.743,27.8016,44892.0
2024-06-25 09:55:00,28.44,28.45,28.35,28.36,34321.0,27.7918,27.8016,27.7039,27.7137,34321.0
2024-06-25 10:00:00,28.37,28.51,28.36,28.51,52832.0,27.7234,27.8602,27.7137,27.8602,52832.0
2024-06-25 10:05:00,28.51,28.58,28.5,28.53,85978.0,27.8602,27.9286,27.8505,27.8798,85978.0
2024-06-25 10:10:00,28.53,28.56,28.5,28.53,146186.0,27.8798,27.9091,27.8505,27.8798,146186.0
2024-06-25 10:15:00,28.53,28.59,28.52,28.54,36428.0,27.8798,27.9384,27.87,27.8896,36428.0
2024-06-25 10:20:00,28.54,28.56,28.52,28.53,38888.0,27.8896,27.9091,27.87,27.8798,38888.0
2024-06-25 10:25:00,28.52,28.54,28.51,28.53,59281.0,27.87,27.8896,27.8602,27.8798,59281.0
2024-06-25 10:30:00,28.54,28.59,28.52,28.59,33279.0,27.8896,27.9384,27.87,27.9384,33279.0
2024-06-25 10:35:00,28.58,28.59,28.53,28.55,33620.0,27.9286,27.9384,27.8798,27.8993,33620.0
2024-06-25 10:40:00,28.55,28.56,28.52,28.54,18892.0,27.8993,27.9091,27.87,27.8896,18892.0
2024-06-25 10:45:00,28.54,28.56,28.52,28.55,39906.0,27.8896,27.9091,27.87,27.8993,39906.0
2024-06-25 10:50:00,28.55,28.58,28.53,28.57,26079.0,27.8993,27.9286,27.8798,27.9189,26079.0
2024-06-25 10:55:00,28.57,28.64,28.57,28.61,44991.0,27.9189,27.9873,27.9189,27.958,44991.0
2024-06-25 11:00:00,28.61,28.64,28.58,28.58,24686.0,27.958,27.9873,27.9286,27.9286,24686.0
2024-06-25 11:05:00,28.58,28.59,28.52,28.57,33308.0,27.9286,27.9384,27.87,27.9189,33308.0
2024-06-25 11:10:00,28.56,28.64,28.56,28.6,32770.0,27.9091,27.9873,27.9091,27.9482,32770.0
2024-06-25 11:15:00,28.6,28.61,28.58,28.59,33531.0,27.9482,27.958,27.9286,27.9384,33531.0
2024-06-25 11:20:00,28.59,28.61,28.57,28.6,28694.0,27.9384,27.958,27.9189,27.9482,28694.0
2024-06-25 11:25:00,28.59,28.62,28.58,28.61,75195.0,27.9384,27.9677,27.9286,27.958,75195.0
2024-06-25 11:30:00,28.61,28.65,28.58,28.62,38565.0,27.958,27.9971,27.9286,27.9677,38565.0
2024-06-25 11:35:00,28.62,28.62,28.53,28.56,21574.0,27.9677,27.9677,27.8798,27.9091,21574.0
2024-06-25 11:40:00,28.57,28.57,28.51,28.55,19227.0,27.9189,27.9189,27.8602,27.8993,19227.0
2024-06-25 11:45:00,28.55,28.63,28.55,28.6,51705.0,27.8993,27.9775,27.8993,27.9482,51705.0
2024-06-25 11:50:00,28.6,28.61,28.59,28.61,15610.0,27.9482,27.958,27.9384,27.958,15610.0
2024-06-25 11:55:00,28.61,28.61,28.59,28.61,29657.0,27.958,27.958,27.9384,27.958,29657.0
2024-06-25 12:00:00,28.61,28.62,28.58,28.6,23882.0,27.958,27.9677,27.9286,27.9482,23882.0
2024-06-25 12:05:00,28.6,28.6,28.58,28.6,10872.0,27.9482,27.9482,27.9286,27.9482,10872.0
2024-06-25 12:10:00,28.6,28.61,28.58,28.61,14247.0,27.9482,27.958,27.9286,27.958,14247.0
2024-06-25 12:15:00,28.61,28.62,28.57,28.61,32004.0,27.958,27.9677,27.9189,27.958,32004.0
2024-06-25 12:20:00,28.61,28.69,28.6,28.68,37284.0,27.958,28.0361,27.9482,28.0264,37284.0
2024-06-25 12:25:00,28.68,28.71,28.66,28.71,25320.0,28.0264,28.0557,28.0068,28.0557,25320.0
2024-06-25 12:30:00,28.71,28.71,28.65,28.66,22342.0,28.0557,28.0557,27.9971,28.0068,22342.0
2024-06-25 12:35:00,28.67,28.69,28.65,28.68,21605.0,28.0166,28.0361,27.9971,28.0264,21605.0
2024-06-25 12:40:00,28.68,28.71,28.67,28.7,49607.0,28.0264,28.0557,28.0166,28.0459,49607.0
2024-06-25 12:45:00,28.7,28.73,28.68,28.73,36103.0,28.0459,28.0752,28.0264,28.0752,36103.0
2024-06-25 12:50:00,28.73,28.73,28.69,28.71,17534.0,28.0752,28.0752,28.0361,28.0557,17534.0
2024-06-25 12:55:00,28.72,28.72,28.67,28.68,18185.0,28.0655,28.0655,28.0166,28.0264,18185.0
2024-06-25 13:00:00,28.67,28.68,28.65,28.66,45339.0,28.0166,28.0264,27.9971,28.0068,45339.0
2024-06-25 13:05:00,28.66,28.67,28.62,28.65,27278.0,28.0068,28.0166,27.9677,27.9971,27278.0
2024-06-25 13:10:00,28.66,28.67,28.58,28.58,26351.0,28.0068,28.0166,27.9286,27.9286,26351.0
2024-06-25 13:15:00,28.58,28.61,28.57,28.6,29227.0,27.9286,27.958,27.9189,27.9482,29227.0
2024-06-25 13:20:00,28.61,28.66,28.6,28.66,20626.0,27.958,28.0068,27.9482,28.0068,20626.0
2024-06-25 13:25:00,28.66,28.71,28.65,28.69,52214.0,28.0068,28.0557,27.9971,28.0361,52214.0
2024-06-25 13:30:00,28.68,28.69,28.66,28.69,31977.0,28.0264,28.0361,28.0068,28.0361,31977.0
2024-06-25 13:35:00,28.68,28.69,28.63,28.66,40341.0,28.0264,28.0361,27.9775,28.0068,40341.0
2024-06-25 13:40:00,28.66,28.69,28.65,28.68,14149.0,28.0068,28.0361,27.9971,28.0264,14149.0
2024-06-25 13:45:00,28.68,28.69,28.65,28.67,33260.0,28.0264,28.0361,27.9971,28.0166,33260.0
2024-06-25 13:50:00,28.67,28.67,28.64,28.67,35888.0,28.0166,28.0166,27.9873,28.0166,35888.0
2024-06-25 13:55:00,28.67,28.67,28.62,28.63,22821.0,28.0166,28.0166,27.9677,27.9775,22821.0
2024-06-25 14:00:00,28.62,28.64,28.6,28.64,31986.0,27.9677,27.9873,27.9482,27.9873,31986.0
2024-06-25 14:05:00,28.63,28.64,28.62,28.63,21175.0,27.9775,27.9873,27.9677,27.9775,21175.0
2024-06-25 14:10:00,28.63,28.64,28.62,28.63,47856.0,27.9775,27.9873,27.9677,27.9775,47856.0
2024-06-25 14:15:00,28.64,28.68,28.62,28.68,19020.0,27.9873,28.0264,27.9677,28.0264,19020.0
2024-06-25 14:20:00,28.68,28.7,28.66,28.7,14754.0,28.0264,28.0459,28.0068,28.0459,14754.0
2024-06-25 14:25:00,28.71,28.71,28.68,28.69,25477.0,28.0557,28.0557,28.0264,28.0361,25477.0
2024-06-25 14:30:00,28.69,28.69,28.65,28.68,31109.0,28.0361,28.0361,27.9971,28.0264,31109.0
2024-06-25 14:35:00,28.68,28.72,28.68,28.72,54090.0,28.0264,28.0655,28.0264,28.0655,54090.0
2024-06-25 14:40:00,28.71,28.75,28.71,28.75,29693.0,28.0557,28.0948,28.0557,28.0948,29693.0
2024-06-25 14:45:00,28.75,28.76,28.67,28.69,40084.0,28.0948,28.1045,28.0166,28.0361,40084.0
2024-06-25 14:50:00,28.69,28.7,28.63,28.67,62839.0,28.0361,28.0459,27.9775,28.0166,62839.0
2024-06-25 14:55:00,28.67,28.7,28.66,28.69,39754.0,28.0166,28.0459,28.0068,28.0361,39754.0
2024-06-25 15:00:00,28.69,28.69,28.67,28.69,36871.0,28.0361,28.0361,28.0166,28.0361,36871.0
2024-06-25 15:05:00,28.69,28.72,28.68,28.71,39143.0,28.0361,28.0655,28.0264,28.0557,39143.0
2024-06-25 15:10:00,28.7,28.71,28.69,28.71,15536.0,28.0459,28.0557,28.0361,28.0557,15536.0
2024-06-25 15:15:00,28.71,28.72,28.68,28.68,64990.0,28.0557,28.0655,28.0264,28.0264,64990.0
2024-06-25 15:20:00,28.69,28.7,28.67,28.7,34886.0,28.0361,28.0459,28.0166,28.0459,34886.0
2024-06-25 15:25:00,28.7,28.73,28.69,28.73,127619.0,28.0459,28.0752,28.0361,28.0752,127619.0
2024-06-25 15:30:00,28.73,28.73,28.7,28.7,66081.0,28.0752,28.0752,28.0459,28.0459,66081.0
2024-06-25 15:35:00,28.71,28.72,28.68,28.68,58868.0,28.0557,28.0655,28.0264,28.0264,58868.0
2024-06-25 15:40:00,28.69,28.72,28.64,28.67,78603.0,28.0361,28.0655,27.9873,28.0166,78603.0
2024-06-25 15:45:00,28.67,28.69,28.55,28.55,145278.0,28.0166,28.0361,27.8993,27.8993,145278.0
2024-06-25 15:50:00,28.56,28.61,28.54,28.55,189543.0,27.9091,27.958,27.8896,27.8993,189543.0
2024-06-25 15:55:00,28.55,28.57,28.45,28.52,947750.0,27.8993,27.9189,27.8016,27.87,947750.0
2024-06-26 09:30:00,27.54,27.93,27.26,27.43,652411.0,26.9123,27.2935,26.6387,26.8049,652411.0
2024-06-26 09:35:00,27.44,27.61,27.23,27.48,402196.0,26.8146,26.9808,26.6094,26.8537,402196.0
2024-06-26 09:40:00,27.49,27.71,27.39,27.62,243277.0,26.8635,27.0785,26.7658,26.9905,243277.0
2024-06-26 09:45:00,27.63,27.7,27.4,27.5,352204.0,27.0003,27.0687,26.7755,26.8733,352204.0
2024-06-26 09:50:00,27.49,27.59,27.45,27.54,198182.0,26.8635,26.9612,26.8244,26.9123,198182.0
2024-06-26 09:55:00,27.54,27.79,27.49,27.74,154549.0,26.9123,27.1567,26.8635,27.1078,154549.0
2024-06-26 10:00:00,27.75,27.98,27.68,27.88,353351.0,27.1176,27.3423,27.0492,27.2446,353351.0
2024-06-26 10:05:00,27.87,28.01,27.79,27.95,160444.0,27.2348,27.3716,27.1567,27.313,160444.0
2024-06-26 10:10:00,27.96,28.09,27.92,28.08,151609.0,27.3228,27.4498,27.2837,27.44,151609.0
2024-06-26 10:15:00,28.1,28.19,28.06,28.14,195427.0,27.4596,27.5475,27.4205,27.4987,195427.0
2024-06-26 10:20:00,28.14,28.25,28.14,28.24,203786.0,27.4987,27.6062,27.4987,27.5964,203786.0
2024-06-26 10:25:00,28.23,28.27,28.18,28.2,68305.0,27.5866,27.6257,27.5378,27.5573,68305.0
2024-06-26 10:30:00,28.19,28.19,28.07,28.08,170030.0,27.5475,27.5475,27.4303,27.44,170030.0
2024-06-26 10:35:00,28.08,28.2,28.07,28.08,91739.0,27.44,27.5573,27.4303,27.44,91739.0
2024-06-26 10:40:00,28.07,28.1,28.02,28.09,84420.0,27.4303,27.4596,27.3814,27.4498,84420.0
2024-06-26 10:45:00,28.09,28.22,28.08,28.18,77685.0,27.4498,27.5769,27.44,27.5378,77685.0
2024-06-26 10:50:00,28.17,28.28,28.16,28.28,104651.0,27.528,27.6355,27.5182,27.6355,104651.0
2024-06-26 10:55:00,28.28,28.38,28.28,28.37,122656.0,27.6355,27.7332,27.6355,27.7234,122656.0
2024-06-26 11:00:00,28.36,28.44,28.3,28.34,138705.0,27.7137,27.7918,27.655,27.6941,138705.0
2024-06-26 11:05:00,28.33,28.39,28.25,28.26,53218.0,27.6843,27.743,27.6062,27.6159,53218.0
2024-06-26 11:10:00,28.26,28.28,28.24,28.25,78919.0,27.6159,27.6355,27.5964,27.6062,78919.0
2024-06-26 11:15:00,28.25,28.27,28.21,28.21,51057.0,27.6062,27.6257,27.5671,27.5671,51057.0
2024-06-26 11:20:00,28.21,28.25,28.14,28.18,93945.0,27.5671,27.6062,27.4987,27.5378,93945.0
2024-06-26 11:25:00,28.18,28.19,28.13,28.14,57270.0,27.5378,27.5475,27.4889,27.4987,57270.0
2024-06-26 11:30:00,28.14,28.16,28.11,28.16,112838.0,27.4987,27.5182,27.4694,27.5182,112838.0
2024-06-26 11:35:00,28.16,28.19,28.14,28.16,57569.0,27.5182,27.5475,27.4987,27.5182,57569.0
2024-06-26 11:40:00,28.16,28.25,28.15,28.23,75943.0,27.5182,27.6062,27.5084,27.5866,75943.0
2024-06-26 11:45:00,28.22,28.44,28.22,28.42,167857.0,27.5769,27.7918,27.5769,27.7723,167857.0
2024-06-26 11:50:00,28.42,28.5,28.42,28.49,167036.0,27.7723,27.8505,27.7723,27.8407,167036.0
2024-06-26 11:55:00,28.49,28.52,28.42,28.43,108046.0,27.8407,27.87,27.7723,27.7821,108046.0
2024-06-26 12:00:00,28.43,28.54,28.42,28.54,64022.0,27.7821,27.8896,27.7723,27.8896,64022.0
2024-06-26 12:05:00,28.54,28.72,28.53,28.63,103885.0,27.8896,28.0655,27.8798,27.9775,103885.0
2024-06-26 12:10:00,28.63,28.63,28.54,28.56,44306.0,27.9775,27.9775,27.8896,27.9091,44306.0
2024-06-26 12:15:00,28.57,28.64,28.55,28.63,52574.0,27.9189,27.9873,27.8993,27.9775,52574.0
2024-06-26 12:20:00,28.63,28.68,28.6,28.63,77897.0,27.9775,28.0264,27.9482,27.9775,77897.0
2024-06-26 12:25:00,28.62,28.65,28.58,28.65,60703.0,27.9677,27.9971,27.9286,27.9971,60703.0
2024-06-26 12:30:00,28.64,28.65,28.54,28.59,50470.0,27.9873,27.9971,27.8896,27.9384,50470.0
2024-06-26 12:35:00,28.58,28.63,28.56,28.6,30038.0,27.9286,27.9775,27.9091,27.9482,30038.0
2024-06-26 12:40:00,28.6,28.62,28.58,28.61,18094.0,27.9482,27.9677,27.9286,27.958,18094.0
2024-06-26 12:45:00,28.61,28.64,28.58,28.6,49808.0,27.958,27.9873,27.9286,27.9482,49808.0
2024-06-26 12:50:00,28.59,28.61,28.57,28.59,22571.0,27.9384,27.958,27.9189,27.9384,22571.0
2024-06-26 12:55:00,28.59,28.61,28.58,28.6,26182.0,27.9384,27.958,27.9286,27.9482,26182.0
2024-06-26 13:00:00,28.6,28.61,28.56,28.57,34975.0,27.9482,27.958,27.9091,27.9189,34975.0
2024-06-26 13:05:00,28.56,28.58,28.49,28.51,57325.0,27.9091,27.9286,27.8407,27.8602,57325.0
2024-06-26 13:10:00,28.51,28.53,28.46,28.46,39474.0,27.8602,27.8798,27.8114,27.8114,39474.0
2024-06-26 13:15:00,28.45,28.46,28.41,28.43,33894.0,27.8016,27.8114,27.7625,27.7821,33894.0
2024-06-26 13:20:00,28.43,28.45,28.41,28.43,18025.0,27.7821,27.8016,27.7625,27.7821,18025.0
2024-06-26 13:25:00,28.44,28.46,28.43,28.45,17811.0,27.7918,27.8114,27.7821,27.8016,17811.0
2024-06-26 13:30:00,28.45,28.45,28.39,28.4,35514.0,27.8016,27.8016,27.743,27.7527,35514.0
2024-06-26 13:35:00,28.41,28.41,28.36,28.37,30907.0,27.7625,27.7625,27.7137,27.7234,30907.0
2024-06-26 13:40:00,28.38,28.39,28.36,28.39,15395.0,27.7332,27.743,27.7137,27.743,15395.0
2024-06-26 13:45:00,28.39,28.39,28.34,28.35,45351.0,27.743,27.743,27.6941,27.7039,45351.0
2024-06-26 13:50:00,28.35,28.36,28.27,28.29,52411.0,27.7039,27.7137,27.6257,27.6453,52411.0
2024-06-26 13:55:00,28.28,28.34,28.26,28.34,91771.0,27.6355,27.6941,27.6159,27.6941,91771.0
2024-06-26 14:00:00,28.34,28.35,28.27,28.28,23674.0,27.6941,27.7039,27.6257,27.6355,23674.0
2024-06-26 14:05:00,28.28,28.33,28.27,28.32,36875.0,27.6355,27.6843,27.6257,27.6746,36875.0
2024-06-26 14:10:00,28.32,28.32,28.3,28.32,11517.0,27.6746,27.6746,27.655,27.6746,11517.0
2024-06-26 14:15:00,28.32,28.36,28.31,28.36,44050.0,27.6746,27.7137,27.6648,27.7137,44050.0
2024-06-26 14:20:00,28.36,28.38,28.34,28.38,21782.0,27.7137,27.7332,27.6941,27.7332,21782.0
2024-06-26 14:25:00,28.38,28.38,28.33,28.35,52746.0,27.7332,27.7332,27.6843,27.7039,52746.0
2024-06-26 14:30:00,28.34,28.35,28.33,28.34,10608.0,27.6941,27.7039,27.6843,27.6941,10608.0
2024-06-26 14:35:00,28.34,28.35,28.32,28.34,19075.0,27.6941,27.7039,27.6746,27.6941,19075.0
2024-06-26 14:40:00,28.33,28.38,28.31,28.37,51710.0,27.6843,27.7332,27.6648,27.7234,51710.0
2024-06-26 14:45:00,28.38,28.41,28.37,28.4,37939.0,27.7332,27.7625,27.7234,27.7527,37939.0
2024-06-26 14:50:00,28.4,28.4,28.35,28.36,36121.0,27.7527,27.7527,27.7039,27.7137,36121.0
2024-06-26 14:55:00,28.36,28.36,28.33,28.35,25869.0,27.7137,27.7137,27.6843,27.7039,25869.0
2024-06-26 15:00:00,28.34,28.34,28.29,28.33,37501.0,27.6941,27.6941,27.6453,27.6843,37501.0
2024-06-26 15:05:00,28.33,28.36,28.32,28.35,21655.0,27.6843,27.7137,27.6746,27.7039,21655.0
2024-06-26 15:10:00,28.35,28.37,28.34,28.36,27852.0,27.7039,27.7234,27.6941,27.7137,27852.0
2024-06-26 15:15:00,28.36,28.36,28.33,28.33,36250.0,27.7137,27.7137,27.6843,27.6843,36250.0
2024-06-26 15:20:00,28.34,28.35,28.29,28.29,63632.0,27.6941,27.7039,27.6453,27.6453,63632.0
2024-06-26 15:25:00,28.3,28.33,28.29,28.3,67792.0,27.655,27.6843,27.6453,27.655,67792.0
2024-06-26 15:30:00,28.31,28.4,28.3,28.38,141594.0,27.6648,27.7527,27.655,27.7332,141594.0
2024-06-26 15:35:00,28.37,28.43,28.34,28.41,78182.0,27.7234,27.7821,27.6941,27.7625,78182.0
2024-06-26 15:40:00,28.41,28.43,28.38,28.39,158683.0,27.7625,27.7821,27.7332,27.743,158683.0
2024-06-26 15:45:00,28.39,28.39,28.27,28.36,168753.0,27.743,27.743,27.6257,27.7137,168753.0
2024-06-26 15:50:00,28.36,28.39,28.32,28.38,290841.0,27.7137,27.743,27.6746,27.7332,290841.0
2024-06-26 15:55:00,28.37,28.49,28.36,28.44,802805.0,27.7234,27.8407,27.7137,27.7918,802805.0
2024-06-27 09:30:00,28.21,28.28,27.98,28.19,127691.0,27.5671,27.6355,27.3423,27.5475,127691.0
2024-06-27 09:35:00,28.18,28.24,28.15,28.2,46835.0,27.5378,27.5964,27.5084,27.5573,46835.0
2024-06-27 09:40:00,28.2,28.21,28.15,28.18,48983.0,27.5573,27.5671,27.5084,27.5378,48983.0
2024-06-27 09:45:00,28.18,28.23,28.13,28.14,55773.0,27.5378,27.5866,27.4889,27.4987,55773.0
2024-06-27 09:50:00,28.14,28.15,28.04,28.1,76734.0,27.4987,27.5084,27.401,27.4596,76734.0
2024-06-27 09:55:00,28.11,28.13,28.08,28.13,45288.0,27.4694,27.4889,27.44,27.4889,45288.0
2024-06-27 10:00:00,28.14,28.25,28.12,28.23,47371.0,27.4987,27.6062,27.4791,27.5866,47371.0
2024-06-27 10:05:00,28.23,28.25,28.17,28.23,81679.0,27.5866,27.6062,27.528,27.5866,81679.0
2024-06-27 10:10:00,28.23,28.25,28.21,28.24,69624.0,27.5866,27.6062,27.5671,27.5964,69624.0
2024-06-27 10:15:00,28.23,28.23,28.1,28.1,74301.0,27.5866,27.5866,27.4596,27.4596,74301.0
2024-06-27 10:20:00,28.1,28.16,28.08,28.13,62016.0,27.4596,27.5182,27.44,27.4889,62016.0
2024-06-27 10:25:00,28.13,28.14,28.07,28.08,41723.0,27.4889,27.4987,27.4303,27.44,41723.0
2024-06-27 10:30:00,28.08,28.1,28.07,28.08,69126.0,27.44,27.4596,27.4303,27.44,69126.0
2024-06-27 10:35:00,28.08,28.13,28.07,28.12,36307.0,27.44,27.4889,27.4303,27.4791,36307.0
2024-06-27 10:40:00,28.11,28.17,28.11,28.14,92073.0,27.4694,27.528,27.4694,27.4987,92073.0
2024-06-27 10:45:00,28.14,28.18,28.13,28.18,24661.0,27.4987,27.5378,27.4889,27.5378,24661.0
2024-06-27 10:50:00,28.17,28.22,28.14,28.14,323613.0,27.528,27.5769,27.4987,27.4987,323613.0
2024-06-27 10:55:00,28.14,28.15,28.07,28.08,33144.0,27.4987,27.5084,27.4303,27.44,33144.0
2024-06-27 11:00:00,28.08,28.16,28.07,28.12,61309.0,27.44,27.5182,27.4303,27.4791,61309.0
2024-06-27 11:05:00,28.13,28.15,28.12,28.13,13592.0,27.4889,27.5084,27.4791,27.4889,13592.0
2024-06-27 11:10:00,28.12,28.14,28.1,28.12,110754.0,27.4791,27.4987,27.4596,27.4791,110754.0
2024-06-27 11:15:00,28.12,28.16,28.1,28.16,23194.0,27.4791,27.5182,27.4596,27.5182,23194.0
2024-06-27 11:20:00,28.15,28.16,28.13,28.13,20847.0,27.5084,27.5182,27.4889,27.4889,20847.0
2024-06-27 11:25:00,28.13,28.16,28.13,28.14,34065.0,27.4889,27.5182,27.4889,27.4987,34065.0
2024-06-27 11:30:00,28.14,28.14,28.09,28.1,14388.0,27.4987,27.4987,27.4498,27.4596,14388.0
2024-06-27 11:35:00,28.1,28.12,28.09,28.12,15185.0,27.4596,27.4791,27.4498,27.4791,15185.0
2024-06-27 11:40:00,28.11,28.16,28.1,28.15,19371.0,27.4694,27.5182,27.4596,27.5084,19371.0
2024-06-27 11:45:00,28.15,28.2,28.15,28.2,26978.0,27.5084,27.5573,27.5084,27.5573,26978.0
2024-06-27 11:50:00,28.19,28.21,28.18,28.2,16599.0,27.5475,27.5671,27.5378,27.5573,16599.0
2024-06-27 11:55:00,28.2,28.2,28.18,28.2,10653.0,27.5573,27.5573,27.5378,27.5573,10653.0
2024-06-27 12:00:00,28.19,28.2,28.15,28.16,9935.0,27.5475,27.5573,27.5084,27.5182,9935.0
2024-06-27 12:05:00,28.17,28.2,28.16,28.19,21012.0,27.528,27.5573,27.5182,27.5475,21012.0
2024-06-27 12:10:00,28.19,28.23,28.19,28.21,42801.0,27.5475,27.5866,27.5475,27.5671,42801.0
2024-06-27 12:15:00,28.21,28.21,28.17,28.17,10916.0,27.5671,27.5671,27.528,27.528,10916.0
2024-06-27 12:20:00,28.17,28.18,28.17,28.18,17045.0,27.528,27.5378,27.528,27.5378,17045.0
2024-06-27 12:25:00,28.17,28.21,28.17,28.2,22998.0,27.528,27.5671,27.528,27.5573,22998.0
2024-06-27 12:30:00,28.21,28.22,28.18,28.19,30874.0,27.5671,27.5769,27.5378,27.5475,30874.0
2024-06-27 12:35:00,28.19,28.19,28.12,28.13,33442.0,27.5475,27.5475,27.4791,27.4889,33442.0
2024-06-27 12:40:00,28.12,28.13,28.11,28.11,15425.0,27.4791,27.4889,27.4694,27.4694,15425.0
2024-06-27 12:45:00,28.12,28.12,28.09,28.11,31064.0,27.4791,27.4791,27.4498,27.4694,31064.0
2024-06-27 12:50:00,28.11,28.13,28.1,28.12,24393.0,27.4694,27.4889,27.4596,27.4791,24393.0
2024-06-27 12:55:00,28.12,28.13,28.08,28.08,28629.0,27.4791,27.4889,27.44,27.44,28629.0
2024-06-27 13:00:00,28.08,28.09,28.07,28.08,19663.0,27.44,27.4498,27.4303,27.44,19663.0
2024-06-27 13:05:00,28.08,28.11,28.08,28.11,20506.0,27.44,27.4694,27.44,27.4694,20506.0
2024-06-27 13:10:00,28.11,28.11,28.09,28.11,28806.0,27.4694,27.4694,27.4498,27.4694,28806.0
2024-06-27 13:15:00,28.11,28.11,28.08,28.08,18127.0,27.4694,27.4694,27.44,27.44,18127.0
2024-06-27 13:20:00,28.08,28.13,28.08,28.1,33691.0,27.44,27.4889,27.44,27.4596,33691.0
2024-06-27 13:25:00,28.1,28.12,28.08,28.11,58094.0,27.4596,27.4791,27.44,27.4694,58094.0
2024-06-27 13:30:00,28.11,28.21,28.1,28.2,92619.0,27.4694,27.5671,27.4596,27.5573,92619.0
2024-06-27 13:35:00,28.2,28.2,28.17,28.17,14800.0,27.5573,27.5573,27.528,27.528,14800.0
2024-06-27 13:40:00,28.17,28.22,28.16,28.21,46247.0,27.528,27.5769,27.5182,27.5671,46247.0
2024-06-27 13:45:00,28.21,28.34,28.2,28.32,79386.0,27.5671,27.6941,27.5573,27.6746,79386.0
2024-06-27 13:50:00,28.32,28.44,28.32,28.42,50827.0,27.6746,27.7918,27.6746,27.7723,50827.0
2024-06-27 13:55:00,28.41,28.43,28.31,28.31,179372.0,27.7625,27.7821,27.6648,27.6648,179372.0
2024-06-27 14:00:00,28.32,28.35,28.28,28.3,81670.0,27.6746,27.7039,27.6355,27.655,81670.0
2024-06-27 14:05:00,28.29,28.3,28.24,28.24,21221.0,27.6453,27.655,27.5964,27.5964,21221.0
2024-06-27 14:10:00,28.25,28.29,28.24,28.29,25986.0,27.6062,27.6453,27.5964,27.6453,25986.0
2024-06-27 14:15:00,28.29,28.33,28.27,28.33,37691.0,27.6453,27.6843,27.6257,27.6843,37691.0
2024-06-27 14:20:00,28.33,28.35,28.3,28.3,25043.0,27.6843,27.7039,27.655,27.655,25043.0
2024-06-27 14:25:00,28.31,28.32,28.3,28.3,17544.0,27.6648,27.6746,27.655,27.655,17544.0
2024-06-27 14:30:00,28.3,28.35,28.28,28.33,32913.0,27.655,27.7039,27.6355,27.6843,32913.0
2024-06-27 14:35:00,28.34,28.34,28.32,28.32,18742.0,27.6941,27.6941,27.6746,27.6746,18742.0
2024-06-27 14:40:00,28.33,28.38,28.31,28.38,79424.0,27.6843,27.7332,27.6648,27.7332,79424.0
2024-06-27 14:45:00,28.38,28.39,28.34,28.37,265820.0,27.7332,27.743,27.6941,27.7234,265820.0
2024-06-27 14:50:00,28.36,28.42,28.35,28.41,50991.0,27.7137,27.7723,27.7039,27.7625,50991.0
2024-06-27 14:55:00,28.41,28.43,28.39,28.43,68751.0,27.7625,27.7821,27.743,27.7821,68751.0
2024-06-27 15:00:00,28.42,28.46,28.41,28.43,45762.0,27.7723,27.8114,27.7625,27.7821,45762.0
2024-06-27 15:05:00,28.42,28.42,28.36,28.36,28640.0,27.7723,27.7723,27.7137,27.7137,28640.0
2024-06-27 15:10:00,28.36,28.4,28.36,28.39,34553.0,27.7137,27.7527,27.7137,27.743,34553.0
2024-06-27 15:15:00,28.38,28.39,28.36,28.36,18543.0,27.7332,27.743,27.7137,27.7137,18543.0
2024-06-27 15:20:00,28.37,28.41,28.36,28.39,29019.0,27.7234,27.7625,27.7137,27.743,29019.0
2024-06-27 15:25:00,28.39,28.4,28.37,28.37,26152.0,27.743,27.7527,27.7234,27.7234,26152.0
2024-06-27 15:30:00,28.37,28.42,28.36,28.4,57678.0,27.7234,27.7723,27.7137,27.7527,57678.0
2024-06-27 15:35:00,28.41,28.43,28.38,28.42,80506.0,27.7625,27.7821,27.7332,27.7723,80506.0
2024-06-27 15:40:00,28.42,28.44,28.4,28.43,48314.0,27.7723,27.7918,27.7527,27.7821,48314.0
2024-06-27 15:45:00,28.43,28.49,28.42,28.46,92038.0,27.7821,27.8407,27.7723,27.8114,92038.0
2024-06-27 15:50:00,28.46,28.52,28.46,28.49,132651.0,27.8114,27.87,27.8114,27.8407,132651.0
2024-06-27 15:55:00,28.49,28.52,28.44,28.48,440534.0,27.8407,27.87,27.7918,27.8309,440534.0
2024-06-28 09:30:00,28.5,28.56,28.31,28.47,160350.0,27.8505,27.9091,27.6648,27.8212,160350.0
2024-06-28 09:35:00,28.49,28.5,28.2,28.25,105181.0,27.8407,27.8505,27.5573,27.6062,105181.0
2024-06-28 09:40:00,28.24,28.3,28.2,28.28,268077.0,27.5964,27.655,27.5573,27.6355,268077.0
2024-06-28 09:45:00,28.27,28.29,28.1,28.18,79417.0,27.6257,27.6453,27.4596,27.5378,79417.0
2024-06-28 09:50:00,28.18,28.29,28.16,28.27,28614.0,27.5378,27.6453,27.5182,27.6257,28614.0
2024-06-28 09:55:00,28.26,28.31,28.23,28.24,20694.0,27.6159,27.6648,27.5866,27.5964,20694.0
2024-06-28 10:00:00,28.23,28.4,28.23,28.4,54560.0,27.5866,27.7527,27.5866,27.7527,54560.0
2024-06-28 10:05:00,28.39,28.43,28.38,28.38,31797.0,27.743,27.7821,27.7332,27.7332,31797.0
2024-06-28 10:10:00,28.39,28.46,28.37,28.46,43139.0,27.743,27.8114,27.7234,27.8114,43139.0
2024-06-28 10:15:00,28.46,28.54,28.43,28.54,68277.0,27.8114,27.8896,27.7821,27.8896,68277.0
2024-06-28 10:20:00,28.53,28.55,28.48,28.5,36983.0,27.8798,27.8993,27.8309,27.8505,36983.0
2024-06-28 10:25:00,28.5,28.56,28.48,28.5,27335.0,27.8505,27.9091,27.8309,27.8505,27335.0
2024-06-28 10:30:00,28.5,28.61,28.49,28.6,46977.0,27.8505,27.958,27.8407,27.9482,46977.0
2024-06-28 10:35:00,28.6,28.62,28.55,28.57,118478.0,27.9482,27.9677,27.8993,27.9189,118478.0
2024-06-28 10:40:00,28.57,28.7,28.57,28.59,267981.0,27.9189,28.0459,27.9189,27.9384,267981.0
2024-06-28 10:45:00,28.58,28.59,28.52,28.52,37949.0,27.9286,27.9384,27.87,27.87,37949.0
2024-06-28 10:50:00,28.52,28.52,28.46,28.51,47424.0,27.87,27.87,27.8114,27.8602,47424.0
2024-06-28 10:55:00,28.51,28.51,28.42,28.43,95579.0,27.8602,27.8602,27.7723,27.7821,95579.0
2024-06-28 11:00:00,28.42,28.46,28.41,28.42,50399.0,27.7723,27.8114,27.7625,27.7723,50399.0
2024-06-28 11:05:00,28.42,28.45,28.38,28.38,26000.0,27.7723,27.8016,27.7332,27.7332,26000.0
2024-06-28 11:10:00,28.38,28.42,28.38,28.4,57896.0,27.7332,27.7723,27.7332,27.7527,57896.0
2024-06-28 11:15:00,28.39,28.4,28.31,28.32,32006.0,27.743,27.7527,27.6648,27.6746,32006.0
2024-06-28 11:20:00,28.31,28.39,28.31,28.38,28891.0,27.6648,27.743,27.6648,27.7332,28891.0
2024-06-28 11:25:00,28.38,28.44,28.37,28.42,46698.0,27.7332,27.7918,27.7234,27.7723,46698.0
2024-06-28 11:30:00,28.42,28.42,28.36,28.39,138348.0,27.7723,27.7723,27.7137,27.743,138348.0
2024-06-28 11:35:00,28.39,28.48,28.38,28.47,25185.0,27.743,27.8309,27.7332,27.8212,25185.0
2024-06-28 11:40:00,28.47,28.48,28.44,28.46,36424.0,27.8212,27.8309,27.7918,27.8114,36424.0
2024-06-28 11:45:00,28.46,28.51,28.46,28.5,56386.0,27.8114,27.8602,27.8114,27.8505,56386.0
2024-06-28 11:50:00,28.49,28.55,28.49,28.53,28480.0,27.8407,27.8993,27.8407,27.8798,28480.0
2024-06-28 11:55:00,28.53,28.55,28.52,28.54,21463.0,27.8798,27.8993,27.87,27.8896,21463.0
2024-06-28 12:00:00,28.55,28.6,28.51,28.6,82384.0,27.8993,27.9482,27.8602,27.9482,82384.0
2024-06-28 12:05:00,28.59,28.6,28.53,28.53,59799.0,27.9384,27.9482,27.8798,27.8798,59799.0
2024-06-28 12:10:00,28.53,28.53,28.49,28.52,57312.0,27.8798,27.8798,27.8407,27.87,57312.0
2024-06-28 12:15:00,28.51,28.51,28.48,28.5,31086.0,27.8602,27.8602,27.8309,27.8505,31086.0
2024-06-28 12:20:00,28.5,28.52,28.49,28.52,63831.0,27.8505,27.87,27.8407,27.87,63831.0
2024-06-28 12:25:00,28.52,28.54,28.51,28.53,11657.0,27.87,27.8896,27.8602,27.8798,11657.0
2024-06-28 12:30:00,28.52,28.59,28.52,28.57,57485.0,27.87,27.9384,27.87,27.9189,57485.0
2024-06-28 12:35:00,28.57,28.57,28.47,28.48,95682.0,27.9189,27.9189,27.8212,27.8309,95682.0
2024-06-28 12:40:00,28.48,28.52,28.47,28.51,45395.0,27.8309,27.87,27.8212,27.8602,45395.0
2024-06-28 12:45:00,28.52,28.57,28.5,28.56,62182.0,27.87,27.9189,27.8505,27.9091,62182.0
2024-06-28 12:50:00,28.57,28.64,28.53,28.53,123523.0,27.9189,27.9873,27.8798,27.8798,123523.0
2024-06-28 12:55:00,28.54,28.55,28.47,28.53,85092.0,27.8896,27.8993,27.8212,27.8798,85092.0
2024-06-28 13:00:00,28.54,28.59,28.52,28.56,34827.0,27.8896,27.9384,27.87,27.9091,34827.0
2024-06-28 13:05:00,28.56,28.59,28.56,28.59,12018.0,27.9091,27.9384,27.9091,27.9384,12018.0
2024-06-28 13:10:00,28.59,28.59,28.54,28.57,21900.0,27.9384,27.9384,27.8896,27.9189,21900.0
2024-06-28 13:15:00,28.57,28.58,28.53,28.55,50071.0,27.9189,27.9286,27.8798,27.8993,50071.0
2024-06-28 13:20:00,28.55,28.57,28.54,28.55,18390.0,27.8993,27.9189,27.8896,27.8993,18390.0
2024-06-28 13:25:00,28.55,28.55,28.46,28.46,27013.0,27.8993,27.8993,27.8114,27.8114,27013.0
2024-06-28 13:30:00,28.46,28.46,28.41,28.42,27601.0,27.8114,27.8114,27.7625,27.7723,27601.0
2024-06-28 13:35:00,28.42,28.42,28.33,28.38,52313.0,27.7723,27.7723,27.6843,27.7332,52313.0
2024-06-28 13:40:00,28.39,28.47,28.38,28.45,275481.0,27.743,27.8212,27.7332,27.8016,275481.0
2024-06-28 13:45:00,28.45,28.45,28.4,28.41,15926.0,27.8016,27.8016,27.7527,27.7625,15926.0
2024-06-28 13:50:00,28.41,28.41,28.36,28.38,26952.0,27.7625,27.7625,27.7137,27.7332,26952.0
2024-06-28 13:55:00,28.38,28.41,28.37,28.41,44174.0,27.7332,27.7625,27.7234,27.7625,44174.0
2024-06-28 14:00:00,28.41,28.43,28.35,28.38,27871.0,27.7625,27.7821,27.7039,27.7332,27871.0
2024-06-28 14:05:00,28.38,28.46,28.36,28.46,45980.0,27.7332,27.8114,27.7137,27.8114,45980.0
2024-06-28 14:10:00,28.46,28.46,28.42,28.44,35630.0,27.8114,27.8114,27.7723,27.7918,35630.0
2024-06-28 14:15:00,28.44,28.45,28.42,28.45,24893.0,27.7918,27.8016,27.7723,27.8016,24893.0
2024-06-28 14:20:00,28.45,28.47,28.39,28.41,34980.0,27.8016,27.8212,27.743,27.7625,34980.0
2024-06-28 14:25:00,28.41,28.44,28.4,28.43,15066.0,27.7625,27.7918,27.7527,27.7821,15066.0
2024-06-28 14:30:00,28.43,28.43,28.3,28.31,39054.0,27.7821,27.7821,27.655,27.6648,39054.0
2024-06-28 14:35:00,28.31,28.33,28.28,28.33,40776.0,27.6648,27.6843,27.6355,27.6843,40776.0
2024-06-28 14:40:00,28.32,28.36,28.29,28.34,47314.0,27.6746,27.7137,27.6453,27.6941,47314.0
2024-06-28 14:45:00,28.35,28.38,28.32,28.37,66244.0,27.7039,27.7332,27.6746,27.7234,66244.0
2024-06-28 14:50:00,28.37,28.39,28.36,28.39,48040.0,27.7234,27.743,27.7137,27.743,48040.0
2024-06-28 14:55:00,28.39,28.41,28.34,28.35,229023.0,27.743,27.7625,27.6941,27.7039,229023.0
2024-06-28 15:00:00,28.35,28.36,28.31,28.35,98423.0,27.7039,27.7137,27.6648,27.7039,98423.0
2024-06-28 15:05:00,28.35,28.36,28.33,28.35,50506.0,27.7039,27.7137,27.6843,27.7039,50506.0
2024-06-28 15:10:00,28.35,28.36,28.28,28.3,60273.0,27.7039,27.7137,27.6355,27.655,60273.0
2024-06-28 15:15:00,28.3,28.36,28.3,28.35,44253.0,27.655,27.7137,27.655,27.7039,44253.0
2024-06-28 15:20:00,28.35,28.36,28.33,28.35,39359.0,27.7039,27.7137,27.6843,27.7039,39359.0
2024-06-28 15:25:00,28.35,28.36,28.34,28.36,42980.0,27.7039,27.7137,27.6941,27.7137,42980.0
2024-06-28 15:30:00,28.35,28.39,28.33,28.39,70571.0,27.7039,27.743,27.6843,27.743,70571.0
2024-06-28 15:35:00,28.39,28.46,28.39,28.46,89573.0,27.743,27.8114,27.743,27.8114,89573.0
2024-06-28 15:40:00,28.46,28.49,28.42,28.43,287955.0,27.8114,27.8407,27.7723,27.7821,287955.0
2024-06-28 15:45:00,28.43,28.47,28.41,28.46,123502.0,27.7821,27.8212,27.7625,27.8114,123502.0
2024-06-28 15:50:00,28.45,28.59,28.44,28.59,265211.0,27.8016,27.9384,27.7918,27.9384,265211.0
2024-06-28 15:55:00,28.59,28.67,28.56,28.62,917185.0,27.9384,28.0166,27.9091,27.9677,917185.0
2024-07-01 09:30:00,28.64,28.78,28.56,28.77,170895.0,27.9873,28.1241,27.9091,28.1143,170895.0
2024-07-01 09:35:00,28.77,28.77,28.58,28.61,57426.0,28.1143,28.1143,27.9286,27.958,57426.0
2024-07-01 09:40:00,28.61,28.67,28.42,28.43,61664.0,27.958,28.0166,27.7723,27.7821,61664.0
2024-07-01 09:45:00,28.42,28.42,28.26,28.35,191108.0,27.7723,27.7723,27.6159,27.7039,191108.0
2024-07-01 09:50:00,28.35,28.38,28.25,28.26,77258.0,27.7039,27.7332,27.6062,27.6159,77258.0
2024-07-01 09:55:00,28.26,28.3,28.16,28.23,96769.0,27.6159,27.655,27.5182,27.5866,96769.0
2024-07-01 10:00:00,28.24,28.31,28.22,28.23,99593.0,27.5964,27.6648,27.5769,27.5866,99593.0
2024-07-01 10:05:00,28.23,28.35,28.22,28.27,67587.0,27.5866,27.7039,27.5769,27.6257,67587.0
2024-07-01 10:10:00,28.27,28.36,28.22,28.34,100480.0,27.6257,27.7137,27.5769,27.6941,100480.0
2024-07-01 10:15:00,28.34,28.34,28.23,28.26,107121.0,27.6941,27.6941,27.5866,27.6159,107121.0
2024-07-01 10:20:00,28.26,28.26,28.17,28.24,77220.0,27.6159,27.6159,27.528,27.5964,77220.0
2024-07-01 10:25:00,28.24,28.24,28.17,28.24,48669.0,27.5964,27.5964,27.528,27.5964,48669.0
2024-07-01 10:30:00,28.24,28.25,28.15,28.18,89964.0,27.5964,27.6062,27.5084,27.5378,89964.0
2024-07-01 10:35:00,28.18,28.2,28.15,28.15,63981.0,27.5378,27.5573,27.5084,27.5084,63981.0
2024-07-01 10:40:00,28.16,28.18,28.14,28.17,41876.0,27.5182,27.5378,27.4987,27.528,41876.0
2024-07-01 10:45:00,28.16,28.17,28.1,28.11,61400.0,27.5182,27.528,27.4596,27.4694,61400.0
2024-07-01 10:50:00,28.11,28.16,28.1,28.13,80467.0,27.4694,27.5182,27.4596,27.4889,80467.0
2024-07-01 10:55:00,28.13,28.15,28.08,28.14,86403.0,27.4889,27.5084,27.44,27.4987,86403.0
2024-07-01 11:00:00,28.14,28.15,28.05,28.13,104559.0,27.4987,27.5084,27.4107,27.4889,104559.0
2024-07-01 11:05:00,28.13,28.16,28.12,28.14,53965.0,27.4889,27.5182,27.4791,27.4987,53965.0
2024-07-01 11:10:00,28.14,28.16,28.11,28.14,79975.0,27.4987,27.5182,27.4694,27.4987,79975.0
2024-07-01 11:15:00,28.14,28.17,28.1,28.11,73694.0,27.4987,27.528,27.4596,27.4694,73694.0
2024-07-01 11:20:00,28.1,28.12,28.09,28.1,61419.0,27.4596,27.4791,27.4498,27.4596,61419.0
2024-07-01 11:25:00,28.1,28.15,28.08,28.13,73949.0,27.4596,27.5084,27.44,27.4889,73949.0
2024-07-01 11:30:00,28.13,28.16,28.11,28.15,48808.0,27.4889,27.5182,27.4694,27.5084,48808.0
2024-07-01 11:35:00,28.14,28.15,28.04,28.04,47674.0,27.4987,27.5084,27.401,27.401,47674.0
2024-07-01 11:40:00,28.05,28.06,27.98,27.98,77199.0,27.4107,27.4205,27.3423,27.3423,77199.0
2024-07-01 11:45:00,27.98,28.01,27.94,27.94,103146.0,27.3423,27.3716,27.3032,27.3032,103146.0
2024-07-01 11:50:00,27.94,27.96,27.87,27.87,112983.0,27.3032,27.3228,27.2348,27.2348,112983.0
2024-07-01 11:55:00,27.88,27.89,27.82,27.83,74851.0,27.2446,27.2544,27.186,27.1957,74851.0
2024-07-01 12:00:00,27.84,27.88,27.77,27.85,69875.0,27.2055,27.2446,27.1371,27.2153,69875.0
2024-07-01 12:05:00,27.85,27.85,27.76,27.79,32977.0,27.2153,27.2153,27.1273,27.1567,32977.0
2024-07-01 12:10:00,27.78,27.82,27.76,27.76,25411.0,27.1469,27.186,27.1273,27.1273,25411.0
2024-07-01 12:15:00,27.77,27.77,27.73,27.77,38167.0,27.1371,27.1371,27.098,27.1371,38167.0
2024-07-01 12:20:00,27.77,27.85,27.76,27.85,73758.0,27.1371,27.2153,27.1273,27.2153,73758.0
2024-07-01 12:25:00,27.85,27.85,27.82,27.83,23703.0,27.2153,27.2153,27.186,27.1957,23703.0
2024-07-01 12:30:00,27.83,27.87,27.82,27.86,35354.0,27.1957,27.2348,27.186,27.2251,35354.0
2024-07-01 12:35:00,27.87,27.87,27.84,27.87,32173.0,27.2348,27.2348,27.2055,27.2348,32173.0
2024-07-01 12:40:00,27.87,27.92,27.86,27.91,55879.0,27.2348,27.2837,27.2251,27.2739,55879.0
2024-07-01 12:45:00,27.92,27.92,27.86,27.86,29165.0,27.2837,27.2837,27.2251,27.2251,29165.0
2024-07-01 12:50:00,27.86,27.87,27.84,27.87,19918.0,27.2251,27.2348,27.2055,27.2348,19918.0
2024-07-01 12:55:00,27.87,27.91,27.86,27.9,41823.0,27.2348,27.2739,27.2251,27.2641,41823.0
2024-07-01 13:00:00,27.91,27.97,27.89,27.94,88981.0,27.2739,27.3325,27.2544,27.3032,88981.0
2024-07-01 13:05:00,27.93,27.98,27.93,27.95,64388.0,27.2935,27.3423,27.2935,27.313,64388.0
2024-07-01 13:10:00,27.95,27.99,27.94,27.99,18066.0,27.313,27.3521,27.3032,27.3521,18066.0
2024-07-01 13:15:00,27.99,28.02,27.98,28.02,29558.0,27.3521,27.3814,27.3423,27.3814,29558.0
2024-07-01 13:20:00,28.02,28.04,27.99,28.02,26080.0,27.3814,27.401,27.3521,27.3814,26080.0
2024-07-01 13:25:00,28.02,28.04,28.01,28.03,15793.0,27.3814,27.401,27.3716,27.3912,15793.0
2024-07-01 13:30:00,28.03,28.03,27.98,27.99,28041.0,27.3912,27.3912,27.3423,27.3521,28041.0
2024-07-01 13:35:00,27.98,27.98,27.95,27.98,30587.0,27.3423,27.3423,27.313,27.3423,30587.0
2024-07-01 13:40:00,27.98,27.98,27.93,27.94,103466.0,27.3423,27.3423,27.2935,27.3032,103466.0
2024-07-01 13:45:00,27.94,27.97,27.9,27.94,114254.0,27.3032,27.3325,27.2641,27.3032,114254.0
2024-07-01 13:50:00,27.93,28.02,27.93,28.0,53383.0,27.2935,27.3814,27.2935,27.3619,53383.0
2024-07-01 13:55:00,28.0,28.01,27.94,27.98,52779.0,27.3619,27.3716,27.3032,27.3423,52779.0
2024-07-01 14:00:00,27.98,28.04,27.96,28.04,42048.0,27.3423,27.401,27.3228,27.401,42048.0
2024-07-01 14:05:00,28.04,28.07,28.03,28.07,18769.0,27.401,27.4303,27.3912,27.4303,18769.0
2024-07-01 14:10:00,28.07,28.09,28.05,28.09,24500.0,27.4303,27.4498,27.4107,27.4498,24500.0
2024-07-01 14:15:00,28.09,28.12,28.07,28.1,54442.0,27.4498,27.4791,27.4303,27.4596,54442.0
2024-07-01 14:20:00,28.1,28.11,28.09,28.11,25892.0,27.4596,27.4694,27.4498,27.4694,25892.0
2024-07-01 14:25:00,28.11,28.14,28.08,28.12,100982.0,27.4694,27.4987,27.44,27.4791,100982.0
2024-07-01 14:30:00,28.11,28.12,28.09,28.11,235810.0,27.4694,27.4791,27.4498,27.4694,235810.0
2024-07-01 14:35:00,28.12,28.13,28.1,28.12,22229.0,27.4791,27.4889,27.4596,27.4791,22229.0
2024-07-01 14:40:00,28.12,28.14,28.04,28.07,29687.0,27.4791,27.4987,27.401,27.4303,29687.0
2024-07-01 14:45:00,28.07,28.07,28.03,28.05,18010.0,27.4303,27.4303,27.3912,27.4107,18010.0
2024-07-01 14:50:00,28.04,28.05,28.02,28.03,26409.0,27.401,27.4107,27.3814,27.3912,26409.0
2024-07-01 14:55:00,28.03,28.04,27.99,28.01,34565.0,27.3912,27.401,27.3521,27.3716,34565.0
2024-07-01 15:00:00,28.01,28.05,27.99,28.05,39412.0,27.3716,27.4107,27.3521,27.4107,39412.0
2024-07-01 15:05:00,28.05,28.09,28.04,28.05,26027.0,27.4107,27.4498,27.401,27.4107,26027.0
2024-07-01 15:10:00,28.05,28.07,28.04,28.07,20322.0,27.4107,27.4303,27.401,27.4303,20322.0
2024-07-01 15:15:00,28.07,28.11,28.06,28.11,46022.0,27.4303,27.4694,27.4205,27.4694,46022.0
2024-07-01 15:20:00,28.11,28.11,28.07,28.11,42705.0,27.4694,27.4694,27.4303,27.4694,42705.0
2024-07-01 15:25:00,28.11,28.14,28.09,28.12,66417.0,27.4694,27.4987,27.4498,27.4791,66417.0
2024-07-01 15:30:00,28.13,28.14,28.11,28.12,59784.0,27.4889,27.4987,27.4694,27.4791,59784.0
2024-07-01 15:35:00,28.13,28.17,28.12,28.17,92657.0,27.4889,27.528,27.4791,27.528,92657.0
2024-07-01 15:40:00,28.17,28.18,28.14,28.18,121582.0,27.528,27.5378,27.4987,27.5378,121582.0
2024-07-01 15:45:00,28.18,28.18,28.07,28.07,80296.0,27.5378,27.5378,27.4303,27.4303,80296.0
2024-07-01 15:50:00,28.08,28.11,28.06,28.1,187607.0,27.44,27.4694,27.4205,27.4596,187607.0
2024-07-01 15:55:00,28.1,28.12,28.02,28.11,616090.0,27.4596,27.4791,27.3814,27.4694,616090.0
2024-07-02 09:30:00,28.16,28.2,28.03,28.13,112804.0,27.5182,27.5573,27.3912,27.4889,112804.0
2024-07-02 09:35:00,28.12,28.13,28.01,28.12,26245.0,27.4791,27.4889,27.3716,27.4791,26245.0
2024-07-02 09:40:00,28.12,28.13,27.91,27.94,41316.0,27.4791,27.4889,27.2739,27.3032,41316.0
2024-07-02 09:45:00,27.94,27.99,27.91,27.97,56608.0,27.3032,27.3521,27.2739,27.3325,56608.0
2024-07-02 09:50:00,27.97,28.05,27.96,28.03,23824.0,27.3325,27.4107,27.3228,27.3912,23824.0
2024-07-02 09:55:00,28.04,28.11,27.99,28.09,61652.0,27.401,27.4694,27.3521,27.4498,61652.0
2024-07-02 10:00:00,28.1,28.16,28.03,28.16,78766.0,27.4596,27.5182,27.3912,27.5182,78766.0
2024-07-02 10:05:00,28.16,28.21,28.11,28.21,186180.0,27.5182,27.5671,27.4694,27.5671,186180.0
2024-07-02 10:10:00,28.2,28.22,28.13,28.21,36122.0,27.5573,27.5769,27.4889,27.5671,36122.0
2024-07-02 10:15:00,28.21,28.22,28.17,28.21,35654.0,27.5671,27.5769,27.528,27.5671,35654.0
2024-07-02 10:20:00,28.19,28.25,28.11,28.13,42126.0,27.5475,27.6062,27.4694,27.4889,42126.0
2024-07-02 10:25:00,28.13,28.16,28.11,28.14,41037.0,27.4889,27.5182,27.4694,27.4987,41037.0
2024-07-02 10:30:00,28.15,28.15,28.11,28.14,27064.0,27.5084,27.5084,27.4694,27.4987,27064.0
2024-07-02 10:35:00,28.13,28.14,28.1,28.11,50827.0,27.4889,27.4987,27.4596,27.4694,50827.0
2024-07-02 10:40:00,28.11,28.14,28.1,28.14,59220.0,27.4694,27.4987,27.4596,27.4987,59220.0
2024-07-02 10:45:00,28.14,28.18,28.13,28.17,29049.0,27.4987,27.5378,27.4889,27.528,29049.0
2024-07-02 10:50:00,28.16,28.17,28.09,28.13,78637.0,27.5182,27.528,27.4498,27.4889,78637.0
2024-07-02 10:55:00,28.13,28.14,28.08,28.1,65289.0,27.4889,27.4987,27.44,27.4596,65289.0
2024-07-02 11:00:00,28.1,28.17,28.09,28.16,47953.0,27.4596,27.528,27.4498,27.5182,47953.0
2024-07-02 11:05:00,28.16,28.17,28.12,28.13,12373.0,27.5182,27.528,27.4791,27.4889,12373.0
2024-07-02 11:10:00,28.12,28.13,28.1,28.11,15469.0,27.4791,27.4889,27.4596,27.4694,15469.0
2024-07-02 11:15:00,28.11,28.13,28.1,28.13,26666.0,27.4694,27.4889,27.4596,27.4889,26666.0
2024-07-02 11:20:00,28.12,28.13,28.1,28.12,30262.0,27.4791,27.4889,27.4596,27.4791,30262.0
2024-07-02 11:25:00,28.13,28.19,28.11,28.19,28075.0,27.4889,27.5475,27.4694,27.5475,28075.0
2024-07-02 11:30:00,28.19,28.23,28.19,28.23,16092.0,27.5475,27.5866,27.5475,27.5866,16092.0
2024-07-02 11:35:00,28.23,28.24,28.2,28.21,13020.0,27.5866,27.5964,27.5573,27.5671,13020.0
2024-07-02 11:40:00,28.21,28.22,28.19,28.21,22684.0,27.5671,27.5769,27.5475,27.5671,22684.0
2024-07-02 11:45:00,28.21,28.29,28.21,28.28,85573.0,27.5671,27.6453,27.5671,27.6355,85573.0
2024-07-02 11:50:00,28.28,28.36,28.27,28.33,92506.0,27.6355,27.7137,27.6257,27.6843,92506.0
2024-07-02 11:55:00,28.33,28.39,28.31,28.35,270315.0,27.6843,27.743,27.6648,27.7039,270315.0
2024-07-02 12:00:00,28.35,28.36,28.33,28.34,21514.0,27.7039,27.7137,27.6843,27.6941,21514.0
2024-07-02 12:05:00,28.35,28.35,28.28,28.28,41832.0,27.7039,27.7039,27.6355,27.6355,41832.0
2024-07-02 12:10:00,28.28,28.28,28.18,28.28,89863.0,27.6355,27.6355,27.5378,27.6355,89863.0
2024-07-02 12:15:00,28.28,28.29,28.16,28.17,39650.0,27.6355,27.6453,27.5182,27.528,39650.0
2024-07-02 12:20:00,28.18,28.26,28.15,28.26,36350.0,27.5378,27.6159,27.5084,27.6159,36350.0
2024-07-02 12:25:00,28.25,28.26,28.23,28.24,34141.0,27.6062,27.6159,27.5866,27.5964,34141.0
2024-07-02 12:30:00,28.23,28.23,28.2,28.21,17011.0,27.5866,27.5866,27.5573,27.5671,17011.0
2024-07-02 12:35:00,28.21,28.21,28.12,28.13,64778.0,27.5671,27.5671,27.4791,27.4889,64778.0
2024-07-02 12:40:00,28.13,28.17,28.13,28.15,28655.0,27.4889,27.528,27.4889,27.5084,28655.0
2024-07-02 12:45:00,28.15,28.17,28.14,28.15,13420.0,27.5084,27.528,27.4987,27.5084,13420.0
2024-07-02 12:50:00,28.14,28.17,28.14,28.16,17725.0,27.4987,27.528,27.4987,27.5182,17725.0
2024-07-02 12:55:00,28.16,28.2,28.15,28.18,68771.0,27.5182,27.5573,27.5084,27.5378,68771.0
2024-07-02 13:00:00,28.18,28.2,28.18,28.2,10762.0,27.5378,27.5573,27.5378,27.5573,10762.0
2024-07-02 13:05:00,28.19,28.23,28.19,28.21,11090.0,27.5475,27.5866,27.5475,27.5671,11090.0
2024-07-02 13:10:00,28.21,28.26,28.2,28.26,93337.0,27.5671,27.6159,27.5573,27.6159,93337.0
2024-07-02 13:15:00,28.26,28.28,28.24,28.25,214614.0,27.6159,27.6355,27.5964,27.6062,214614.0
2024-07-02 13:20:00,28.25,28.25,28.21,28.21,13438.0,27.6062,27.6062,27.5671,27.5671,13438.0
2024-07-02 13:25:00,28.21,28.24,28.17,28.18,18834.0,27.5671,27.5964,27.528,27.5378,18834.0
2024-07-02 13:30:00,28.18,28.19,28.17,28.18,23421.0,27.5378,27.5475,27.528,27.5378,23421.0
2024-07-02 13:35:00,28.18,28.18,28.09,28.1,54274.0,27.5378,27.5378,27.4498,27.4596,54274.0
2024-07-02 13:40:00,28.09,28.12,28.09,28.11,10868.0,27.4498,27.4791,27.4498,27.4694,10868.0
2024-07-02 13:45:00,28.11,28.12,28.09,28.12,16760.0,27.4694,27.4791,27.4498,27.4791,16760.0
2024-07-02 13:50:00,28.12,28.15,28.11,28.14,24311.0,27.4791,27.5084,27.4694,27.4987,24311.0
2024-07-02 13:55:00,28.14,28.15,28.12,28.14,19042.0,27.4987,27.5084,27.4791,27.4987,19042.0
2024-07-02 14:00:00,28.14,28.15,28.07,28.07,73407.0,27.4987,27.5084,27.4303,27.4303,73407.0
2024-07-02 14:05:00,28.07,28.11,28.07,28.09,22781.0,27.4303,27.4694,27.4303,27.4498,22781.0
2024-07-02 14:10:00,28.09,28.09,28.07,28.09,15974.0,27.4498,27.4498,27.4303,27.4498,15974.0
2024-07-02 14:15:00,28.09,28.12,28.08,28.12,18097.0,27.4498,27.4791,27.44,27.4791,18097.0
2024-07-02 14:20:00,28.11,28.13,28.11,28.11,11961.0,27.4694,27.4889,27.4694,27.4694,11961.0
2024-07-02 14:25:00,28.12,28.13,28.1,28.11,16567.0,27.4791,27.4889,27.4596,27.4694,16567.0
2024-07-02 14:30:00,28.11,28.12,28.08,28.12,26923.0,27.4694,27.4791,27.44,27.4791,26923.0
2024-07-02 14:35:00,28.12,28.13,28.11,28.13,14804.0,27.4791,27.4889,27.4694,27.4889,14804.0
2024-07-02 14:40:00,28.13,28.13,28.12,28.13,17073.0,27.4889,27.4889,27.4791,27.4889,17073.0
2024-07-02 14:45:00,28.14,28.14,28.11,28.12,24240.0,27.4987,27.4987,27.4694,27.4791,24240.0
2024-07-02 14:50:00,28.12,28.12,28.07,28.12,31904.0,27.4791,27.4791,27.4303,27.4791,31904.0
2024-07-02 14:55:00,28.12,28.15,28.11,28.15,39204.0,27.4791,27.5084,27.4694,27.5084,39204.0
2024-07-02 15:00:00,28.14,28.17,28.14,28.16,20171.0,27.4987,27.528,27.4987,27.5182,20171.0
2024-07-02 15:05:00,28.17,28.21,28.16,28.2,31138.0,27.528,27.5671,27.5182,27.5573,31138.0
2024-07-02 15:10:00,28.2,28.23,28.19,28.23,53428.0,27.5573,27.5866,27.5475,27.5866,53428.0
2024-07-02 15:15:00,28.24,28.24,28.12,28.13,564164.0,27.5964,27.5964,27.4791,27.4889,564164.0
2024-07-02 15:20:00,28.12,28.13,28.07,28.08,69012.0,27.4791,27.4889,27.4303,27.44,69012.0
2024-07-02 15:25:00,28.08,28.11,28.03,28.11,53745.0,27.44,27.4694,27.3912,27.4694,53745.0
2024-07-02 15:30:00,28.11,28.13,28.08,28.13,43069.0,27.4694,27.4889,27.44,27.4889,43069.0
2024-07-02 15:35:00,28.14,28.15,28.1,28.13,71975.0,27.4987,27.5084,27.4596,27.4889,71975.0
2024-07-02 15:40:00,28.13,28.18,28.13,28.18,74058.0,27.4889,27.5378,27.4889,27.5378,74058.0
2024-07-02 15:45:00,28.17,28.21,28.17,28.2,105294.0,27.528,27.5671,27.528,27.5573,105294.0
2024-07-02 15:50:00,28.19,28.21,28.18,28.2,105869.0,27.5475,27.5671,27.5378,27.5573,105869.0
2024-07-02 15:55:00,28.2,28.29,28.15,28.29,953285.0,27.5573,27.6453,27.5084,27.6453,953285.0
2024-07-03 09:30:00,28.5,28.64,28.42,28.45,122156.0,27.8505,27.9873,27.7723,27.8016,122156.0
2024-07-03 09:35:00,28.45,28.54,28.43,28.52,95250.0,27.8016,27.8896,27.7821,27.87,95250.0
2024-07-03 09:40:00,28.53,28.55,28.37,28.55,49804.0,27.8798,27.8993,27.7234,27.8993,49804.0
2024-07-03 09:45:00,28.55,28.56,28.36,28.37,66523.0,27.8993,27.9091,27.7137,27.7234,66523.0
2024-07-03 09:50:00,28.38,28.51,28.37,28.5,128672.0,27.7332,27.8602,27.7234,27.8505,128672.0
2024-07-03 09:55:00,28.49,28.51,28.32,28.4,199794.0,27.8407,27.8602,27.6746,27.7527,199794.0
2024-07-03 10:00:00,28.4,28.49,28.39,28.45,85104.0,27.7527,27.8407,27.743,27.8016,85104.0
2024-07-03 10:05:00,28.45,28.49,28.42,28.44,75412.0,27.8016,27.8407,27.7723,27.7918,75412.0
2024-07-03 10:10:00,28.45,28.57,28.43,28.54,88007.0,27.8016,27.9189,27.7821,27.8896,88007.0
2024-07-03 10:15:00,28.54,28.54,28.45,28.5,112499.0,27.8896,27.8896,27.8016,27.8505,112499.0
2024-07-03 10:20:00,28.51,28.54,28.49,28.51,41331.0,27.8602,27.8896,27.8407,27.8602,41331.0
2024-07-03 10:25:00,28.51,28.56,28.49,28.54,48066.0,27.8602,27.9091,27.8407,27.8896,48066.0
2024-07-03 10:30:00,28.54,28.55,28.52,28.55,76372.0,27.8896,27.8993,27.87,27.8993,76372.0
2024-07-03 10:35:00,28.54,28.59,28.5,28.58,88458.0,27.8896,27.9384,27.8505,27.9286,88458.0
2024-07-03 10:40:00,28.57,28.58,28.48,28.5,214889.0,27.9189,27.9286,27.8309,27.8505,214889.0
2024-07-03 10:45:00,28.5,28.51,28.48,28.51,48912.0,27.8505,27.8602,27.8309,27.8602,48912.0
2024-07-03 10:50:00,28.51,28.52,28.44,28.45,63991.0,27.8602,27.87,27.7918,27.8016,63991.0
2024-07-03 10:55:00,28.46,28.49,28.37,28.4,54752.0,27.8114,27.8407,27.7234,27.7527,54752.0
2024-07-03 11:00:00,28.39,28.42,28.37,28.4,18188.0,27.743,27.7723,27.7234,27.7527,18188.0
2024-07-03 11:05:00,28.4,28.45,28.39,28.44,30858.0,27.7527,27.8016,27.743,27.7918,30858.0
2024-07-03 11:10:00,28.43,28.44,28.41,28.43,36805.0,27.7821,27.7918,27.7625,27.7821,36805.0
2024-07-03 11:15:00,28.43,28.43,28.35,28.37,84804.0,27.7821,27.7821,27.7039,27.7234,84804.0
2024-07-03 11:20:00,28.38,28.39,28.29,28.35,68408.0,27.7332,27.743,27.6453,27.7039,68408.0
2024-07-03 11:25:00,28.35,28.41,28.35,28.4,216361.0,27.7039,27.7625,27.7039,27.7527,216361.0
2024-07-03 11:30:00,28.39,28.42,28.35,28.37,38208.0,27.743,27.7723,27.7039,27.7234,38208.0
2024-07-03 11:35:00,28.37,28.41,28.35,28.4,42707.0,27.7234,27.7625,27.7039,27.7527,42707.0
2024-07-03 11:40:00,28.4,28.43,28.37,28.39,54342.0,27.7527,27.7821,27.7234,27.743,54342.0
2024-07-03 11:45:00,28.38,28.5,28.37,28.48,123539.0,27.7332,27.8505,27.7234,27.8309,123539.0
2024-07-03 11:50:00,28.47,28.51,28.45,28.5,43504.0,27.8212,27.8602,27.8016,27.8505,43504.0
2024-07-03 11:55:00,28.51,28.57,28.49,28.55,65861.0,27.8602,27.9189,27.8407,27.8993,65861.0
2024-07-03 12:00:00,28.55,28.58,28.52,28.57,56643.0,27.8993,27.9286,27.87,27.9189,56643.0
2024-07-03 12:05:00,28.57,28.63,28.55,28.63,126276.0,27.9189,27.9775,27.8993,27.9775,126276.0
2024-07-03 12:10:00,28.63,28.68,28.58,28.6,101610.0,27.9775,28.0264,27.9286,27.9482,101610.0
2024-07-03 12:15:00,28.6,28.66,28.59,28.66,81507.0,27.9482,28.0068,27.9384,28.0068,81507.0
2024-07-03 12:20:00,28.66,28.71,28.64,28.7,136621.0,28.0068,28.0557,27.9873,28.0459,136621.0
2024-07-03 12:25:00,28.71,28.74,28.68,28.7,103540.0,28.0557,28.085,28.0264,28.0459,103540.0
2024-07-03 12:30:00,28.7,28.7,28.62,28.64,722875.0,28.0459,28.0459,27.9677,27.9873,722875.0
2024-07-03 12:35:00,28.64,28.66,28.62,28.64,81994.0,27.9873,28.0068,27.9677,27.9873,81994.0
2024-07-03 12:40:00,28.64,28.7,28.63,28.7,132910.0,27.9873,28.0459,27.9775,28.0459,132910.0
2024-07-03 12:45:00,28.7,28.79,28.69,28.76,248172.0,28.0459,28.1339,28.0361,28.1045,248172.0
2024-07-03 12:50:00,28.76,28.77,28.69,28.69,192115.0,28.1045,28.1143,28.0361,28.0361,192115.0
2024-07-03 12:55:00,28.7,28.8,28.58,28.58,2638349.0,28.0459,28.1436,27.9286,27.9286,2638349.0
2024-07-05 09:30:00,28.3,28.47,28.26,28.47,179798.0,27.655,27.8212,27.6159,27.8212,179798.0
2024-07-05 09:35:00,28.48,28.55,28.41,28.44,46933.0,27.8309,27.8993,27.7625,27.7918,46933.0
2024-07-05 09:40:00,28.44,28.46,28.31,28.32,43563.0,27.7918,27.8114,27.6648,27.6746,43563.0
2024-07-05 09:45:00,28.33,28.35,28.25,28.28,73435.0,27.6843,27.7039,27.6062,27.6355,73435.0
2024-07-05 09:50:00,28.28,28.29,28.14,28.18,77262.0,27.6355,27.6453,27.4987,27.5378,77262.0
2024-07-05 09:55:00,28.19,28.23,28.14,28.2,59217.0,27.5475,27.5866,27.4987,27.5573,59217.0
2024-07-05 10:00:00,28.2,28.24,28.17,28.21,155747.0,27.5573,27.5964,27.528,27.5671,155747.0
2024-07-05 10:05:00,28.2,28.22,28.11,28.16,105765.0,27.5573,27.5769,27.4694,27.5182,105765.0
2024-07-05 10:10:00,28.15,28.15,28.09,28.13,74463.0,27.5084,27.5084,27.4498,27.4889,74463.0
2024-07-05 10:15:00,28.13,28.13,27.91,27.92,81495.0,27.4889,27.4889,27.2739,27.2837,81495.0
2024-07-05 10:20:00,27.92,27.93,27.87,27.88,87510.0,27.2837,27.2935,27.2348,27.2446,87510.0
2024-07-05 10:25:00,27.88,27.89,27.81,27.84,79530.0,27.2446,27.2544,27.1762,27.2055,79530.0
2024-07-05 10:30:00,27.84,27.86,27.81,27.85,96523.0,27.2055,27.2251,27.1762,27.2153,96523.0
2024-07-05 10:35:00,27.85,27.87,27.82,27.85,129042.0,27.2153,27.2348,27.186,27.2153,129042.0
2024-07-05 10:40:00,27.85,27.93,27.84,27.9,108539.0,27.2153,27.2935,27.2055,27.2641,108539.0
2024-07-05 10:45:00,27.9,28.0,27.9,27.97,63993.0,27.2641,27.3619,27.2641,27.3325,63993.0
2024-07-05 10:50:00,27.97,27.98,27.91,27.95,41897.0,27.3325,27.3423,27.2739,27.313,41897.0
2024-07-05 10:55:00,27.95,27.96,27.89,27.91,114449.0,27.313,27.3228,27.2544,27.2739,114449.0
2024-07-05 11:00:00,27.92,27.94,27.89,27.9,35240.0,27.2837,27.3032,27.2544,27.2641,35240.0
2024-07-05 11:05:00,27.9,27.91,27.85,27.87,63509.0,27.2641,27.2739,27.2153,27.2348,63509.0
2024-07-05 11:10:00,27.87,27.93,27.85,27.88,69583.0,27.2348,27.2935,27.2153,27.2446,69583.0
2024-07-05 11:15:00,27.88,27.91,27.78,27.81,112043.0,27.2446,27.2739,27.1469,27.1762,112043.0
2024-07-05 11:20:00,27.82,27.84,27.78,27.79,39088.0,27.186,27.2055,27.1469,27.1567,39088.0
2024-07-05 11:25:00,27.79,27.79,27.74,27.75,174845.0,27.1567,27.1567,27.1078,27.1176,174845.0
2024-07-05 11:30:00,27.75,27.76,27.66,27.68,143380.0,27.1176,27.1273,27.0296,27.0492,143380.0
2024-07-05 11:35:00,27.69,27.69,27.59,27.59,80240.0,27.0589,27.0589,26.9612,26.9612,80240.0
2024-07-05 11:40:00,27.59,27.6,27.51,27.6,113164.0,26.9612,26.971,26.883,26.971,113164.0
2024-07-05 11:45:00,27.59,27.6,27.54,27.56,55630.0,26.9612,26.971,26.9123,26.9319,55630.0
2024-07-05 11:50:00,27.56,27.59,27.5,27.53,98850.0,26.9319,26.9612,26.8733,26.9026,98850.0
2024-07-05 11:55:00,27.52,27.55,27.48,27.52,259164.0,26.8928,26.9221,26.8537,26.8928,259164.0
2024-07-05 12:00:00,27.52,27.52,27.43,27.44,180656.0,26.8928,26.8928,26.8049,26.8146,180656.0
2024-07-05 12:05:00,27.45,27.48,27.4,27.42,114475.0,26.8244,26.8537,26.7755,26.7951,114475.0
2024-07-05 12:10:00,27.42,27.42,27.33,27.35,114784.0,26.7951,26.7951,26.7071,26.7267,114784.0
2024-07-05 12:15:00,27.35,27.37,27.31,27.33,166296.0,26.7267,26.7462,26.6876,26.7071,166296.0
2024-07-05 12:20:00,27.33,27.33,27.26,27.3,181410.0,26.7071,26.7071,26.6387,26.6778,181410.0
2024-07-05 12:25:00,27.29,27.32,27.13,27.15,311664.0,26.668,26.6974,26.5117,26.5312,311664.0
2024-07-05 12:30:00,27.16,27.26,27.1,27.18,238570.0,26.541,26.6387,26.4824,26.5606,238570.0
2024-07-05 12:35:00,27.18,27.27,27.16,27.18,161741.0,26.5606,26.6485,26.541,26.5606,161741.0
2024-07-05 12:40:00,27.19,27.2,27.09,27.13,103549.0,26.5703,26.5801,26.4726,26.5117,103549.0
2024-07-05 12:45:00,27.13,27.13,27.08,27.09,105646.0,26.5117,26.5117,26.4628,26.4726,105646.0
2024-07-05 12:50:00,27.09,27.14,27.06,27.14,215347.0,26.4726,26.5215,26.4433,26.5215,215347.0
2024-07-05 12:55:00,27.13,27.16,27.11,27.13,105021.0,26.5117,26.541,26.4921,26.5117,105021.0
2024-07-05 13:00:00,27.13,27.21,27.09,27.2,115853.0,26.5117,26.5899,26.4726,26.5801,115853.0
2024-07-05 13:05:00,27.2,27.3,27.19,27.29,96022.0,26.5801,26.6778,26.5703,26.668,96022.0
2024-07-05 13:10:00,27.29,27.3,27.23,27.27,140272.0,26.668,26.6778,26.6094,26.6485,140272.0
2024-07-05 13:15:00,27.27,27.31,27.26,27.3,40979.0,26.6485,26.6876,26.6387,26.6778,40979.0
2024-07-05 13:20:00,27.3,27.32,27.29,27.32,20879.0,26.6778,26.6974,26.668,26.6974,20879.0
2024-07-05 13:25:00,27.32,27.37,27.31,27.36,41215.0,26.6974,26.7462,26.6876,26.7365,41215.0
2024-07-05 13:30:00,27.36,27.37,27.28,27.29,52541.0,26.7365,26.7462,26.6583,26.668,52541.0
2024-07-05 13:35:00,27.28,27.34,27.28,27.34,36691.0,26.6583,26.7169,26.6583,26.7169,36691.0
2024-07-05 13:40:00,27.34,27.37,27.32,27.37,35624.0,26.7169,26.7462,26.6974,26.7462,35624.0
2024-07-05 13:45:00,27.37,27.37,27.33,27.34,14349.0,26.7462,26.7462,26.7071,26.7169,14349.0
2024-07-05 13:50:00,27.34,27.38,27.33,27.36,43477.0,26.7169,26.756,26.7071,26.7365,43477.0
2024-07-05 13:55:00,27.36,27.42,27.36,27.41,43807.0,26.7365,26.7951,26.7365,26.7853,43807.0
2024-07-05 14:00:00,27.42,27.42,27.34,27.34,58066.0,26.7951,26.7951,26.7169,26.7169,58066.0
2024-07-05 14:05:00,27.34,27.36,27.33,27.33,27954.0,26.7169,26.7365,26.7071,26.7071,27954.0
2024-07-05 14:10:00,27.33,27.34,27.29,27.3,49429.0,26.7071,26.7169,26.668,26.6778,49429.0
2024-07-05 14:15:00,27.29,27.29,27.25,27.27,64160.0,26.668,26.668,26.629,26.6485,64160.0
2024-07-05 14:20:00,27.27,27.27,27.22,27.25,79904.0,26.6485,26.6485,26.5996,26.629,79904.0
2024-07-05 14:25:00,27.25,27.27,27.23,27.23,45473.0,26.629,26.6485,26.6094,26.6094,45473.0
2024-07-05 14:30:00,27.23,27.24,27.2,27.21,43215.0,26.6094,26.6192,26.5801,26.5899,43215.0
2024-07-05 14:35:00,27.21,27.22,27.19,27.21,54308.0,26.5899,26.5996,26.5703,26.5899,54308.0
2024-07-05 14:40:00,27.21,27.22,27.18,27.19,40381.0,26.5899,26.5996,26.5606,26.5703,40381.0
2024-07-05 14:45:00,27.19,27.21,27.18,27.19,49661.0,26.5703,26.5899,26.5606,26.5703,49661.0
2024-07-05 14:50:00,27.19,27.19,27.16,27.17,47588.0,26.5703,26.5703,26.541,26.5508,47588.0
2024-07-05 14:55:00,27.17,27.17,27.1,27.14,110855.0,26.5508,26.5508,26.4824,26.5215,110855.0
2024-07-05 15:00:00,27.14,27.19,27.11,27.18,120773.0,26.5215,26.5703,26.4921,26.5606,120773.0
2024-07-05 15:05:00,27.18,27.2,27.17,27.17,53954.0,26.5606,26.5801,26.5508,26.5508,53954.0
2024-07-05 15:10:00,27.18,27.2,27.16,27.19,66860.0,26.5606,26.5801,26.541,26.5703,66860.0
2024-07-05 15:15:00,27.18,27.2,27.17,27.19,82988.0,26.5606,26.5801,26.5508,26.5703,82988.0
2024-07-05 15:20:00,27.2,27.22,27.17,27.18,82082.0,26.5801,26.5996,26.5508,26.5606,82082.0
2024-07-05 15:25:00,27.18,27.21,27.17,27.21,93846.0,26.5606,26.5899,26.5508,26.5899,93846.0
2024-07-05 15:30:00,27.2,27.2,27.18,27.2,110532.0,26.5801,26.5801,26.5606,26.5801,110532.0
2024-07-05 15:35:00,27.2,27.2,27.16,27.19,136571.0,26.5801,26.5801,26.541,26.5703,136571.0
2024-07-05 15:40:00,27.19,27.2,27.12,27.14,187398.0,26.5703,26.5801,26.5019,26.5215,187398.0
2024-07-05 15:45:00,27.15,27.15,27.08,27.09,178900.0,26.5312,26.5312,26.4628,26.4726,178900.0
2024-07-05 15:50:00,27.1,27.15,27.08,27.14,309058.0,26.4824,26.5312,26.4628,26.5215,309058.0
2024-07-05 15:55:00,27.14,27.14,26.94,26.96,1262767.0,26.5215,26.5215,26.326,26.3456,1262767.0
2024-07-08 09:30:00,27.06,27.33,27.05,27.23,266681.0,26.4433,26.7071,26.4335,26.6094,266681.0
2024-07-08 09:35:00,27.23,27.28,27.15,27.18,89564.0,26.6094,26.6583,26.5312,26.5606,89564.0
2024-07-08 09:40:00,27.19,27.29,27.12,27.14,59594.0,26.5703,26.668,26.5019,26.5215,59594.0
2024-07-08 09:45:00,27.13,27.13,27.03,27.06,75173.0,26.5117,26.5117,26.414,26.4433,75173.0
2024-07-08 09:50:00,27.07,27.07,26.98,27.0,56505.0,26.4531,26.4531,26.3651,26.3847,56505.0
2024-07-08 09:55:00,27.01,27.19,27.0,27.18,57479.0,26.3944,26.5703,26.3847,26.5606,57479.0
2024-07-08 10:00:00,27.19,27.22,27.09,27.18,108486.0,26.5703,26.5996,26.4726,26.5606,108486.0
2024-07-08 10:05:00,27.18,27.29,27.17,27.22,157470.0,26.5606,26.668,26.5508,26.5996,157470.0
2024-07-08 10:10:00,27.22,27.44,27.22,27.42,181209.0,26.5996,26.8146,26.5996,26.7951,181209.0
2024-07-08 10:15:00,27.42,27.47,27.37,27.39,187151.0,26.7951,26.8439,26.7462,26.7658,187151.0
2024-07-08 10:20:00,27.39,27.47,27.24,27.25,149826.0,26.7658,26.8439,26.6192,26.629,149826.0
2024-07-08 10:25:00,27.26,27.28,27.14,27.18,51181.0,26.6387,26.6583,26.5215,26.5606,51181.0
2024-07-08 10:30:00,27.18,27.21,27.12,27.13,28893.0,26.5606,26.5899,26.5019,26.5117,28893.0
2024-07-08 10:35:00,27.12,27.15,27.1,27.15,25949.0,26.5019,26.5312,26.4824,26.5312,25949.0
2024-07-08 10:40:00,27.14,27.17,27.12,27.13,35824.0,26.5215,26.5508,26.5019,26.5117,35824.0
2024-07-08 10:45:00,27.14,27.17,27.12,27.17,26472.0,26.5215,26.5508,26.5019,26.5508,26472.0
2024-07-08 10:50:00,27.16,27.17,27.12,27.14,24085.0,26.541,26.5508,26.5019,26.5215,24085.0
2024-07-08 10:55:00,27.14,27.23,27.14,27.18,26330.0,26.5215,26.6094,26.5215,26.5606,26330.0
2024-07-08 11:00:00,27.17,27.24,27.14,27.23,40296.0,26.5508,26.6192,26.5215,26.6094,40296.0
2024-07-08 11:05:00,27.23,27.26,27.17,27.21,69756.0,26.6094,26.6387,26.5508,26.5899,69756.0
2024-07-08 11:10:00,27.22,27.24,27.18,27.22,84698.0,26.5996,26.6192,26.5606,26.5996,84698.0
2024-07-08 11:15:00,27.23,27.28,27.23,27.23,39314.0,26.6094,26.6583,26.6094,26.6094,39314.0
2024-07-08 11:20:00,27.23,27.3,27.22,27.28,54838.0,26.6094,26.6778,26.5996,26.6583,54838.0
2024-07-08 11:25:00,27.29,27.3,27.25,27.28,25201.0,26.668,26.6778,26.629,26.6583,25201.0
2024-07-08 11:30:00,27.28,27.35,27.26,27.31,53170.0,26.6583,26.7267,26.6387,26.6876,53170.0
2024-07-08 11:35:00,27.31,27.33,27.26,27.26,35835.0,26.6876,26.7071,26.6387,26.6387,35835.0
2024-07-08 11:40:00,27.26,27.32,27.25,27.3,64568.0,26.6387,26.6974,26.629,26.6778,64568.0
2024-07-08 11:45:00,27.3,27.32,27.26,27.28,22667.0,26.6778,26.6974,26.6387,26.6583,22667.0
2024-07-08 11:50:00,27.29,27.29,27.25,27.26,28821.0,26.668,26.668,26.629,26.6387,28821.0
2024-07-08 11:55:00,27.27,27.28,27.21,27.24,56022.0,26.6485,26.6583,26.5899,26.6192,56022.0
2024-07-08 12:00:00,27.24,27.26,27.22,27.25,21295.0,26.6192,26.6387,26.5996,26.629,21295.0
2024-07-08 12:05:00,27.24,27.25,27.19,27.19,21275.0,26.6192,26.629,26.5703,26.5703,21275.0
2024-07-08 12:10:00,27.18,27.22,27.17,27.2,24703.0,26.5606,26.5996,26.5508,26.5801,24703.0
2024-07-08 12:15:00,27.21,27.21,27.18,27.19,26541.0,26.5899,26.5899,26.5606,26.5703,26541.0
2024-07-08 12:20:00,27.18,27.18,27.1,27.14,33257.0,26.5606,26.5606,26.4824,26.5215,33257.0
2024-07-08 12:25:00,27.14,27.19,27.13,27.19,26824.0,26.5215,26.5703,26.5117,26.5703,26824.0
2024-07-08 12:30:00,27.19,27.21,27.18,27.21,14147.0,26.5703,26.5899,26.5606,26.5899,14147.0
2024-07-08 12:35:00,27.2,27.27,27.2,27.23,24660.0,26.5801,26.6485,26.5801,26.6094,24660.0
2024-07-08 12:40:00,27.23,27.24,27.18,27.18,30046.0,26.6094,26.6192,26.5606,26.5606,30046.0
2024-07-08 12:45:00,27.18,27.24,27.18,27.23,42207.0,26.5606,26.6192,26.5606,26.6094,42207.0
2024-07-08 12:50:00,27.23,27.26,27.22,27.25,15909.0,26.6094,26.6387,26.5996,26.629,15909.0
2024-07-08 12:55:00,27.25,27.27,27.24,27.26,13505.0,26.629,26.6485,26.6192,26.6387,13505.0
2024-07-08 13:00:00,27.26,27.27,27.23,27.24,24352.0,26.6387,26.6485,26.6094,26.6192,24352.0
2024-07-08 13:05:00,27.23,27.24,27.18,27.19,19860.0,26.6094,26.6192,26.5606,26.5703,19860.0
2024-07-08 13:10:00,27.19,27.24,27.18,27.23,18575.0,26.5703,26.6192,26.5606,26.6094,18575.0
2024-07-08 13:15:00,27.23,27.23,27.2,27.22,20226.0,26.6094,26.6094,26.5801,26.5996,20226.0
2024-07-08 13:20:00,27.22,27.23,27.21,27.23,24949.0,26.5996,26.6094,26.5899,26.6094,24949.0
2024-07-08 13:25:00,27.23,27.23,27.15,27.16,27814.0,26.6094,26.6094,26.5312,26.541,27814.0
2024-07-08 13:30:00,27.15,27.21,27.14,27.19,35526.0,26.5312,26.5899,26.5215,26.5703,35526.0
2024-07-08 13:35:00,27.19,27.31,27.19,27.31,42928.0,26.5703,26.6876,26.5703,26.6876,42928.0
2024-07-08 13:40:00,27.3,27.3,27.24,27.26,44052.0,26.6778,26.6778,26.6192,26.6387,44052.0
2024-07-08 13:45:00,27.25,27.26,27.22,27.24,22452.0,26.629,26.6387,26.5996,26.6192,22452.0
2024-07-08 13:50:00,27.24,27.25,27.22,27.23,22210.0,26.6192,26.629,26.5996,26.6094,22210.0
2024-07-08 13:55:00,27.22,27.27,27.21,27.24,36918.0,26.5996,26.6485,26.5899,26.6192,36918.0
2024-07-08 14:00:00,27.24,27.26,27.2,27.26,27677.0,26.6192,26.6387,26.5801,26.6387,27677.0
2024-07-08 14:05:00,27.25,27.26,27.23,27.24,21765.0,26.629,26.6387,26.6094,26.6192,21765.0
2024-07-08 14:10:00,27.23,27.24,27.2,27.2,24135.0,26.6094,26.6192,26.5801,26.5801,24135.0
2024-07-08 14:15:00,27.2,27.22,27.19,27.21,18279.0,26.5801,26.5996,26.5703,26.5899,18279.0
2024-07-08 14:20:00,27.21,27.23,27.2,27.21,21948.0,26.5899,26.6094,26.5801,26.5899,21948.0
2024-07-08 14:25:00,27.21,27.21,27.18,27.19,31498.0,26.5899,26.5899,26.5606,26.5703,31498.0
2024-07-08 14:30:00,27.18,27.21,27.15,27.21,27622.0,26.5606,26.5899,26.5312,26.5899,27622.0
2024-07-08 14:35:00,27.2,27.21,27.19,27.21,21366.0,26.5801,26.5899,26.5703,26.5899,21366.0
2024-07-08 14:40:00,27.21,27.21,27.16,27.2,38981.0,26.5899,26.5899,26.541,26.5801,38981.0
2024-07-08 14:45:00,27.19,27.2,27.17,27.2,36553.0,26.5703,26.5801,26.5508,26.5801,36553.0
2024-07-08 14:50:00,27.2,27.21,27.19,27.2,18668.0,26.5801,26.5899,26.5703,26.5801,18668.0
2024-07-08 14:55:00,27.2,27.26,27.19,27.26,42260.0,26.5801,26.6387,26.5703,26.6387,42260.0
2024-07-08 15:00:00,27.26,27.28,27.23,27.26,63586.0,26.6387,26.6583,26.6094,26.6387,63586.0
2024-07-08 15:05:00,27.26,27.3,27.26,27.3,32951.0,26.6387,26.6778,26.6387,26.6778,32951.0
2024-07-08 15:10:00,27.29,27.3,27.28,27.3,25426.0,26.668,26.6778,26.6583,26.6778,25426.0
2024-07-08 15:15:00,27.3,27.32,27.29,27.3,46702.0,26.6778,26.6974,26.668,26.6778,46702.0
2024-07-08 15:20:00,27.3,27.33,27.3,27.32,32996.0,26.6778,26.7071,26.6778,26.6974,32996.0
2024-07-08 15:25:00,27.33,27.36,27.31,27.34,89219.0,26.7071,26.7365,26.6876,26.7169,89219.0
2024-07-08 15:30:00,27.34,27.34,27.3,27.32,82037.0,26.7169,26.7169,26.6778,26.6974,82037.0
2024-07-08 15:35:00,27.31,27.34,27.28,27.3,76210.0,26.6876,26.7169,26.6583,26.6778,76210.0
2024-07-08 15:40:00,27.3,27.32,27.27,27.32,107054.0,26.6778,26.6974,26.6485,26.6974,107054.0
2024-07-08 15:45:00,27.32,27.33,27.31,27.31,94464.0,26.6974,26.7071,26.6876,26.6876,94464.0
2024-07-08 15:50:00,27.32,27.38,27.3,27.35,206903.0,26.6974,26.756,26.6778,26.7267,206903.0
2024-07-08 15:55:00,27.35,27.38,27.33,27.35,457076.0,26.7267,26.756,26.7071,26.7267,457076.0
2024-07-09 09:30:00,27.35,27.41,27.16,27.25,145039.0,26.7267,26.7853,26.541,26.629,145039.0
2024-07-09 09:35:00,27.24,27.37,27.24,27.34,33452.0,26.6192,26.7462,26.6192,26.7169,33452.0
2024-07-09 09:40:00,27.35,27.43,27.34,27.41,20506.0,26.7267,26.8049,26.7169,26.7853,20506.0
2024-07-09 09:45:00,27.4,27.51,27.39,27.46,62861.0,26.7755,26.883,26.7658,26.8342,62861.0
2024-07-09 09:50:00,27.46,27.46,27.33,27.34,37347.0,26.8342,26.8342,26.7071,26.7169,37347.0
2024-07-09 09:55:00,27.34,27.39,27.33,27.39,17908.0,26.7169,26.7658,26.7071,26.7658,17908.0
2024-07-09 10:00:00,27.39,27.55,27.38,27.54,66345.0,26.7658,26.9221,26.756,26.9123,66345.0
2024-07-09 10:05:00,27.53,27.53,27.45,27.49,44535.0,26.9026,26.9026,26.8244,26.8635,44535.0
2024-07-09 10:10:00,27.49,27.51,27.36,27.37,50126.0,26.8635,26.883,26.7365,26.7462,50126.0
2024-07-09 10:15:00,27.37,27.39,27.33,27.36,94145.0,26.7462,26.7658,26.7071,26.7365,94145.0
2024-07-09 10:20:00,27.36,27.39,27.35,27.38,27944.0,26.7365,26.7658,26.7267,26.756,27944.0
2024-07-09 10:25:00,27.37,27.38,27.3,27.34,34446.0,26.7462,26.756,26.6778,26.7169,34446.0
2024-07-09 10:30:00,27.35,27.36,27.32,27.35,51040.0,26.7267,26.7365,26.6974,26.7267,51040.0
2024-07-09 10:35:00,27.35,27.44,27.35,27.44,33254.0,26.7267,26.8146,26.7267,26.8146,33254.0
2024-07-09 10:40:00,27.44,27.44,27.34,27.34,45481.0,26.8146,26.8146,26.7169,26.7169,45481.0
2024-07-09 10:45:00,27.35,27.37,27.33,27.34,33881.0,26.7267,26.7462,26.7071,26.7169,33881.0
2024-07-09 10:50:00,27.34,27.38,27.33,27.38,21367.0,26.7169,26.756,26.7071,26.756,21367.0
2024-07-09 10:55:00,27.38,27.41,27.34,27.36,79997.0,26.756,26.7853,26.7169,26.7365,79997.0
2024-07-09 11:00:00,27.36,27.39,27.33,27.35,34507.0,26.7365,26.7658,26.7071,26.7267,34507.0
2024-07-09 11:05:00,27.36,27.36,27.31,27.33,25603.0,26.7365,26.7365,26.6876,26.7071,25603.0
2024-07-09 11:10:00,27.32,27.34,27.29,27.33,50405.0,26.6974,26.7169,26.668,26.7071,50405.0
2024-07-09 11:15:00,27.33,27.38,27.32,27.37,35584.0,26.7071,26.756,26.6974,26.7462,35584.0
2024-07-09 11:20:00,27.37,27.38,27.32,27.33,29328.0,26.7462,26.756,26.6974,26.7071,29328.0
2024-07-09 11:25:00,27.34,27.35,27.32,27.35,10098.0,26.7169,26.7267,26.6974,26.7267,10098.0
2024-07-09 11:30:00,27.35,27.39,27.34,27.39,33703.0,26.7267,26.7658,26.7169,26.7658,33703.0
2024-07-09 11:35:00,27.39,27.44,27.39,27.41,60896.0,26.7658,26.8146,26.7658,26.7853,60896.0
2024-07-09 11:40:00,27.41,27.43,27.39,27.43,20883.0,26.7853,26.8049,26.7658,26.8049,20883.0
2024-07-09 11:45:00,27.43,27.43,27.4,27.41,17911.0,26.8049,26.8049,26.7755,26.7853,17911.0
2024-07-09 11:50:00,27.41,27.44,27.4,27.43,38922.0,26.7853,26.8146,26.7755,26.8049,38922.0
2024-07-09 11:55:00,27.42,27.43,27.4,27.41,16747.0,26.7951,26.8049,26.7755,26.7853,16747.0
2024-07-09 12:00:00,27.42,27.45,27.41,27.45,27477.0,26.7951,26.8244,26.7853,26.8244,27477.0
2024-07-09 12:05:00,27.45,27.48,27.41,27.45,44825.0,26.8244,26.8537,26.7853,26.8244,44825.0
2024-07-09 12:10:00,27.45,27.46,27.43,27.45,20701.0,26.8244,26.8342,26.8049,26.8244,20701.0
2024-07-09 12:15:00,27.45,27.47,27.44,27.47,28220.0,26.8244,26.8439,26.8146,26.8439,28220.0
2024-07-09 12:20:00,27.46,27.49,27.46,27.49,25986.0,26.8342,26.8635,26.8342,26.8635,25986.0
2024-07-09 12:25:00,27.49,27.51,27.47,27.49,85962.0,26.8635,26.883,26.8439,26.8635,85962.0
2024-07-09 12:30:00,27.49,27.49,27.44,27.45,23313.0,26.8635,26.8635,26.8146,26.8244,23313.0
2024-07-09 12:35:00,27.45,27.45,27.41,27.44,80719.0,26.8244,26.8244,26.7853,26.8146,80719.0
2024-07-09 12:40:00,27.44,27.51,27.43,27.5,49494.0,26.8146,26.883,26.8049,26.8733,49494.0
2024-07-09 12:45:00,27.49,27.55,27.48,27.55,36126.0,26.8635,26.9221,26.8537,26.9221,36126.0
2024-07-09 12:50:00,27.54,27.54,27.5,27.5,20916.0,26.9123,26.9123,26.8733,26.8733,20916.0
2024-07-09 12:55:00,27.51,27.53,27.51,27.53,22555.0,26.883,26.9026,26.883,26.9026,22555.0
2024-07-09 13:00:00,27.53,27.59,27.52,27.55,39719.0,26.9026,26.9612,26.8928,26.9221,39719.0
2024-07-09 13:05:00,27.55,27.62,27.55,27.62,41551.0,26.9221,26.9905,26.9221,26.9905,41551.0
2024-07-09 13:10:00,27.62,27.7,27.62,27.69,68638.0,26.9905,27.0687,26.9905,27.0589,68638.0
2024-07-09 13:15:00,27.69,27.71,27.65,27.67,46526.0,27.0589,27.0785,27.0198,27.0394,46526.0
2024-07-09 13:20:00,27.68,27.68,27.6,27.6,59090.0,27.0492,27.0492,26.971,26.971,59090.0
2024-07-09 13:25:00,27.61,27.64,27.61,27.61,22611.0,26.9808,27.0101,26.9808,26.9808,22611.0
2024-07-09 13:30:00,27.61,27.66,27.61,27.66,44506.0,26.9808,27.0296,26.9808,27.0296,44506.0
2024-07-09 13:35:00,27.65,27.67,27.65,27.66,41208.0,27.0198,27.0394,27.0198,27.0296,41208.0
2024-07-09 13:40:00,27.66,27.66,27.62,27.64,25622.0,27.0296,27.0296,26.9905,27.0101,25622.0
2024-07-09 13:45:00,27.64,27.65,27.58,27.62,41693.0,27.0101,27.0198,26.9514,26.9905,41693.0
2024-07-09 13:50:00,27.62,27.62,27.59,27.6,27633.0,26.9905,26.9905,26.9612,26.971,27633.0
2024-07-09 13:55:00,27.59,27.6,27.57,27.58,27882.0,26.9612,26.971,26.9417,26.9514,27882.0
2024-07-09 14:00:00,27.58,27.59,27.57,27.59,13618.0,26.9514,26.9612,26.9417,26.9612,13618.0
2024-07-09 14:05:00,27.59,27.59,27.57,27.58,44055.0,26.9612,26.9612,26.9417,26.9514,44055.0
2024-07-09 14:10:00,27.59,27.62,27.58,27.62,22051.0,26.9612,26.9905,26.9514,26.9905,22051.0
2024-07-09 14:15:00,27.62,27.63,27.58,27.58,57465.0,26.9905,27.0003,26.9514,26.9514,57465.0
2024-07-09 14:20:00,27.58,27.59,27.55,27.56,56692.0,26.9514,26.9612,26.9221,26.9319,56692.0
2024-07-09 14:25:00,27.55,27.56,27.49,27.5,36250.0,26.9221,26.9319,26.8635,26.8733,36250.0
2024-07-09 14:30:00,27.49,27.54,27.49,27.53,40492.0,26.8635,26.9123,26.8635,26.9026,40492.0
2024-07-09 14:35:00,27.53,27.55,27.52,27.53,19295.0,26.9026,26.9221,26.8928,26.9026,19295.0
2024-07-09 14:40:00,27.53,27.54,27.49,27.51,41684.0,26.9026,26.9123,26.8635,26.883,41684.0
2024-07-09 14:45:00,27.51,27.51,27.47,27.49,26411.0,26.883,26.883,26.8439,26.8635,26411.0
2024-07-09 14:50:00,27.49,27.49,27.43,27.45,51571.0,26.8635,26.8635,26.8049,26.8244,51571.0
2024-07-09 14:55:00,27.45,27.48,27.45,27.48,49214.0,26.8244,26.8537,26.8244,26.8537,49214.0
2024-07-09 15:00:00,27.48,27.49,27.44,27.46,48236.0,26.8537,26.8635,26.8146,26.8342,48236.0
2024-07-09 15:05:00,27.46,27.53,27.45,27.52,43517.0,26.8342,26.9026,26.8244,26.8928,43517.0
2024-07-09 15:10:00,27.52,27.54,27.49,27.5,43618.0,26.8928,26.9123,26.8635,26.8733,43618.0
2024-07-09 15:15:00,27.49,27.5,27.47,27.48,51341.0,26.8635,26.8733,26.8439,26.8537,51341.0
2024-07-09 15:20:00,27.49,27.51,27.48,27.49,42717.0,26.8635,26.883,26.8537,26.8635,42717.0
2024-07-09 15:25:00,27.49,27.52,27.48,27.52,57687.0,26.8635,26.8928,26.8537,26.8928,57687.0
2024-07-09 15:30:00,27.51,27.53,27.49,27.53,53798.0,26.883,26.9026,26.8635,26.9026,53798.0
2024-07-09 15:35:00,27.53,27.54,27.49,27.51,90032.0,26.9026,26.9123,26.8635,26.883,90032.0
2024-07-09 15:40:00,27.51,27.52,27.5,27.51,62963.0,26.883,26.8928,26.8733,26.883,62963.0
2024-07-09 15:45:00,27.51,27.52,27.48,27.5,120708.0,26.883,26.8928,26.8537,26.8733,120708.0
2024-07-09 15:50:00,27.5,27.51,27.45,27.46,181868.0,26.8733,26.883,26.8244,26.8342,181868.0
2024-07-09 15:55:00,27.47,27.5,27.43,27.48,506688.0,26.8439,26.8733,26.8049,26.8537,506688.0
2024-07-10 09:30:00,27.73,27.77,27.62,27.64,173845.0,27.098,27.1371,26.9905,27.0101,173845.0
2024-07-10 09:35:00,27.64,27.67,27.6,27.64,19528.0,27.0101,27.0394,26.971,27.0101,19528.0
2024-07-10 09:40:00,27.64,27.78,27.63,27.64,40455.0,27.0101,27.1469,27.0003,27.0101,40455.0
2024-07-10 09:45:00,27.65,27.69,27.61,27.62,27838.0,27.0198,27.0589,26.9808,26.9905,27838.0
2024-07-10 09:50:00,27.61,27.65,27.58,27.63,31748.0,26.9808,27.0198,26.9514,27.0003,31748.0
2024-07-10 09:55:00,27.64,27.64,27.56,27.56,18965.0,27.0101,27.0101,26.9319,26.9319,18965.0
2024-07-10 10:00:00,27.56,27.65,27.52,27.55,91971.0,26.9319,27.0198,26.8928,26.9221,91971.0
2024-07-10 10:05:00,27.55,27.63,27.52,27.62,53287.0,26.9221,27.0003,26.8928,26.9905,53287.0
2024-07-10 10:10:00,27.62,27.66,27.6,27.61,63028.0,26.9905,27.0296,26.971,26.9808,63028.0
2024-07-10 10:15:00,27.61,27.68,27.6,27.64,63456.0,26.9808,27.0492,26.971,27.0101,63456.0
2024-07-10 10:20:00,27.63,27.74,27.62,27.72,35969.0,27.0003,27.1078,26.9905,27.0882,35969.0
2024-07-10 10:25:00,27.73,27.73,27.65,27.65,24324.0,27.098,27.098,27.0198,27.0198,24324.0
2024-07-10 10:30:00,27.66,27.66,27.6,27.66,36140.0,27.0296,27.0296,26.971,27.0296,36140.0
2024-07-10 10:35:00,27.66,27.71,27.65,27.71,40454.0,27.0296,27.0785,27.0198,27.0785,40454.0
2024-07-10 10:40:00,27.7,27.74,27.69,27.71,51091.0,27.0687,27.1078,27.0589,27.0785,51091.0
2024-07-10 10:45:00,27.72,27.76,27.71,27.73,38130.0,27.0882,27.1273,27.0785,27.098,38130.0
2024-07-10 10:50:00,27.74,27.75,27.67,27.68,23607.0,27.1078,27.1176,27.0394,27.0492,23607.0
2024-07-10 10:55:00,27.68,27.68,27.65,27.67,37405.0,27.0492,27.0492,27.0198,27.0394,37405.0
2024-07-10 11:00:00,27.66,27.72,27.65,27.71,26317.0,27.0296,27.0882,27.0198,27.0785,26317.0
2024-07-10 11:05:00,27.71,27.78,27.7,27.78,29066.0,27.0785,27.1469,27.0687,27.1469,29066.0
2024-07-10 11:10:00,27.78,27.78,27.75,27.77,23484.0,27.1469,27.1469,27.1176,27.1371,23484.0
2024-07-10 11:15:00,27.77,27.78,27.76,27.77,22417.0,27.1371,27.1469,27.1273,27.1371,22417.0
2024-07-10 11:20:00,27.77,27.81,27.76,27.79,53888.0,27.1371,27.1762,27.1273,27.1567,53888.0
2024-07-10 11:25:00,27.79,27.81,27.7,27.71,22872.0,27.1567,27.1762,27.0687,27.0785,22872.0
2024-07-10 11:30:00,27.71,27.71,27.62,27.63,58257.0,27.0785,27.0785,26.9905,27.0003,58257.0
2024-07-10 11:35:00,27.63,27.74,27.62,27.71,51499.0,27.0003,27.1078,26.9905,27.0785,51499.0
2024-07-10 11:40:00,27.73,27.73,27.69,27.71,35414.0,27.098,27.098,27.0589,27.0785,35414.0
2024-07-10 11:45:00,27.71,27.74,27.7,27.74,16468.0,27.0785,27.1078,27.0687,27.1078,16468.0
2024-07-10 11:50:00,27.74,27.76,27.73,27.75,22451.0,27.1078,27.1273,27.098,27.1176,22451.0
2024-07-10 11:55:00,27.75,27.76,27.7,27.72,21158.0,27.1176,27.1273,27.0687,27.0882,21158.0
2024-07-10 12:00:00,27.73,27.79,27.72,27.79,14397.0,27.098,27.1567,27.0882,27.1567,14397.0
2024-07-10 12:05:00,27.79,27.8,27.75,27.77,20241.0,27.1567,27.1664,27.1176,27.1371,20241.0
2024-07-10 12:10:00,27.78,27.8,27.77,27.79,32899.0,27.1469,27.1664,27.1371,27.1567,32899.0
2024-07-10 12:15:00,27.78,27.84,27.77,27.78,90745.0,27.1469,27.2055,27.1371,27.1469,90745.0
2024-07-10 12:20:00,27.78,27.81,27.76,27.81,45148.0,27.1469,27.1762,27.1273,27.1762,45148.0
2024-07-10 12:25:00,27.81,27.81,27.77,27.78,31451.0,27.1762,27.1762,27.1371,27.1469,31451.0
2024-07-10 12:30:00,27.79,27.79,27.75,27.76,19511.0,27.1567,27.1567,27.1176,27.1273,19511.0
2024-07-10 12:35:00,27.76,27.8,27.76,27.79,22010.0,27.1273,27.1664,27.1273,27.1567,22010.0
2024-07-10 12:40:00,27.79,27.79,27.75,27.77,26868.0,27.1567,27.1567,27.1176,27.1371,26868.0
2024-07-10 12:45:00,27.75,27.76,27.73,27.74,28374.0,27.1176,27.1273,27.098,27.1078,28374.0
2024-07-10 12:50:00,27.74,27.74,27.71,27.71,14112.0,27.1078,27.1078,27.0785,27.0785,14112.0
2024-07-10 12:55:00,27.71,27.74,27.68,27.74,61386.0,27.0785,27.1078,27.0492,27.1078,61386.0
2024-07-10 13:00:00,27.75,27.79,27.73,27.77,67612.0,27.1176,27.1567,27.098,27.1371,67612.0
2024-07-10 13:05:00,27.77,27.78,27.74,27.76,11343.0,27.1371,27.1469,27.1078,27.1273,11343.0
2024-07-10 13:10:00,27.76,27.77,27.75,27.76,14738.0,27.1273,27.1371,27.1176,27.1273,14738.0
2024-07-10 13:15:00,27.75,27.75,27.72,27.73,7591.0,27.1176,27.1176,27.0882,27.098,7591.0
2024-07-10 13:20:00,27.73,27.73,27.69,27.7,13277.0,27.098,27.098,27.0589,27.0687,13277.0
2024-07-10 13:25:00,27.7,27.72,27.69,27.71,20570.0,27.0687,27.0882,27.0589,27.0785,20570.0
2024-07-10 13:30:00,27.71,27.71,27.63,27.64,56726.0,27.0785,27.0785,27.0003,27.0101,56726.0
2024-07-10 13:35:00,27.63,27.67,27.63,27.67,32536.0,27.0003,27.0394,27.0003,27.0394,32536.0
2024-07-10 13:40:00,27.67,27.67,27.61,27.61,17340.0,27.0394,27.0394,26.9808,26.9808,17340.0
2024-07-10 13:45:00,27.62,27.62,27.56,27.57,32589.0,26.9905,26.9905,26.9319,26.9417,32589.0
2024-07-10 13:50:00,27.57,27.57,27.54,27.57,43049.0,26.9417,26.9417,26.9123,26.9417,43049.0
2024-07-10 13:55:00,27.57,27.63,27.56,27.63,33769.0,26.9417,27.0003,26.9319,27.0003,33769.0
2024-07-10 14:00:00,27.63,27.64,27.6,27.64,45321.0,27.0003,27.0101,26.971,27.0101,45321.0
2024-07-10 14:05:00,27.63,27.68,27.59,27.6,46359.0,27.0003,27.0492,26.9612,26.971,46359.0
2024-07-10 14:10:00,27.59,27.61,27.58,27.58,23506.0,26.9612,26.9808,26.9514,26.9514,23506.0
2024-07-10 14:15:00,27.58,27.59,27.53,27.54,79608.0,26.9514,26.9612,26.9026,26.9123,79608.0
2024-07-10 14:20:00,27.54,27.54,27.5,27.5,26474.0,26.9123,26.9123,26.8733,26.8733,26474.0
2024-07-10 14:25:00,27.5,27.5,27.45,27.47,35882.0,26.8733,26.8733,26.8244,26.8439,35882.0
2024-07-10 14:30:00,27.48,27.48,27.43,27.45,43236.0,26.8537,26.8537,26.8049,26.8244,43236.0
2024-07-10 14:35:00,27.44,27.46,27.42,27.45,15321.0,26.8146,26.8342,26.7951,26.8244,15321.0
2024-07-10 14:40:00,27.45,27.49,27.44,27.49,47909.0,26.8244,26.8635,26.8146,26.8635,47909.0
2024-07-10 14:45:00,27.49,27.49,27.46,27.46,18487.0,26.8635,26.8635,26.8342,26.8342,18487.0
2024-07-10 14:50:00,27.46,27.47,27.44,27.44,30694.0,26.8342,26.8439,26.8146,26.8146,30694.0
2024-07-10 14:55:00,27.45,27.45,27.38,27.4,107266.0,26.8244,26.8244,26.756,26.7755,107266.0
2024-07-10 15:00:00,27.4,27.43,27.38,27.42,39406.0,26.7755,26.8049,26.756,26.7951,39406.0
2024-07-10 15:05:00,27.43,27.45,27.42,27.45,31539.0,26.8049,26.8244,26.7951,26.8244,31539.0
2024-07-10 15:10:00,27.44,27.52,27.44,27.52,55505.0,26.8146,26.8928,26.8146,26.8928,55505.0
2024-07-10 15:15:00,27.53,27.54,27.51,27.54,25982.0,26.9026,26.9123,26.883,26.9123,25982.0
2024-07-10 15:20:00,27.54,27.59,27.54,27.59,52193.0,26.9123,26.9612,26.9123,26.9612,52193.0
2024-07-10 15:25:00,27.59,27.61,27.59,27.59,38701.0,26.9612,26.9808,26.9612,26.9612,38701.0
2024-07-10 15:30:00,27.59,27.63,27.57,27.58,58465.0,26.9612,27.0003,26.9417,26.9514,58465.0
2024-07-10 15:35:00,27.58,27.6,27.57,27.6,30269.0,26.9514,26.971,26.9417,26.971,30269.0
2024-07-10 15:40:00,27.6,27.67,27.59,27.66,105217.0,26.971,27.0394,26.9612,27.0296,105217.0
2024-07-10 15:45:00,27.66,27.67,27.62,27.64,123504.0,27.0296,27.0394,26.9905,27.0101,123504.0
2024-07-10 15:50:00,27.64,27.68,27.64,27.66,165156.0,27.0101,27.0492,27.0101,27.0296,165156.0
2024-07-10 15:55:00,27.65,27.69,27.6,27.63,672780.0,27.0198,27.0589,26.971,27.0003,672780.0
2024-07-11 09:30:00,27.0,27.21,26.8,26.83,491640.0,26.3847,26.5899,26.1892,26.2185,491640.0
2024-07-11 09:35:00,26.85,26.93,26.4,26.53,613588.0,26.2381,26.3163,25.7983,25.9254,613588.0
2024-07-11 09:40:00,26.55,26.83,26.51,26.74,342137.0,25.9449,26.2185,25.9058,26.1306,342137.0
2024-07-11 09:45:00,26.75,26.82,26.63,26.7,126746.0,26.1404,26.2088,26.0231,26.0915,126746.0
2024-07-11 09:50:00,26.69,26.76,26.53,26.56,222713.0,26.0817,26.1501,25.9254,25.9547,222713.0
2024-07-11 09:55:00,26.57,26.7,26.54,26.61,241189.0,25.9645,26.0915,25.9351,26.0035,241189.0
2024-07-11 10:00:00,26.61,26.73,26.59,26.73,147510.0,26.0035,26.1208,25.984,26.1208,147510.0
2024-07-11 10:05:00,26.73,26.81,26.71,26.73,126825.0,26.1208,26.199,26.1013,26.1208,126825.0
2024-07-11 10:10:00,26.72,26.89,26.72,26.88,136146.0,26.111,26.2772,26.111,26.2674,136146.0
2024-07-11 10:15:00,26.88,26.94,26.83,26.86,202433.0,26.2674,26.326,26.2185,26.2478,202433.0
2024-07-11 10:20:00,26.87,26.93,26.83,26.89,101742.0,26.2576,26.3163,26.2185,26.2772,101742.0
2024-07-11 10:25:00,26.86,27.02,26.86,27.01,134759.0,26.2478,26.4042,26.2478,26.3944,134759.0
2024-07-11 10:30:00,27.01,27.1,27.0,27.03,125822.0,26.3944,26.4824,26.3847,26.414,125822.0
2024-07-11 10:35:00,27.02,27.04,26.95,27.02,88052.0,26.4042,26.4237,26.3358,26.4042,88052.0
2024-07-11 10:40:00,27.02,27.02,26.92,26.99,49688.0,26.4042,26.4042,26.3065,26.3749,49688.0
2024-07-11 10:45:00,26.99,26.99,26.83,26.85,81648.0,26.3749,26.3749,26.2185,26.2381,81648.0
2024-07-11 10:50:00,26.86,26.92,26.85,26.86,57296.0,26.2478,26.3065,26.2381,26.2478,57296.0
2024-07-11 10:55:00,26.86,26.93,26.84,26.89,82273.0,26.2478,26.3163,26.2283,26.2772,82273.0
2024-07-11 11:00:00,26.88,26.88,26.76,26.81,58677.0,26.2674,26.2674,26.1501,26.199,58677.0
2024-07-11 11:05:00,26.8,26.83,26.77,26.81,75778.0,26.1892,26.2185,26.1599,26.199,75778.0
2024-07-11 11:10:00,26.81,26.9,26.79,26.89,69618.0,26.199,26.2869,26.1794,26.2772,69618.0
2024-07-11 11:15:00,26.89,26.91,26.83,26.89,50810.0,26.2772,26.2967,26.2185,26.2772,50810.0
2024-07-11 11:20:00,26.89,26.9,26.82,26.84,49444.0,26.2772,26.2869,26.2088,26.2283,49444.0
2024-07-11 11:25:00,26.84,26.9,26.83,26.86,54512.0,26.2283,26.2869,26.2185,26.2478,54512.0
2024-07-11 11:30:00,26.87,26.92,26.85,26.86,68307.0,26.2576,26.3065,26.2381,26.2478,68307.0
2024-07-11 11:35:00,26.86,26.91,26.82,26.91,78613.0,26.2478,26.2967,26.2088,26.2967,78613.0
2024-07-11 11:40:00,26.91,26.93,26.85,26.88,66672.0,26.2967,26.3163,26.2381,26.2674,66672.0
2024-07-11 11:45:00,26.87,26.88,26.74,26.74,111703.0,26.2576,26.2674,26.1306,26.1306,111703.0
2024-07-11 11:50:00,26.74,26.75,26.64,26.64,131044.0,26.1306,26.1404,26.0329,26.0329,131044.0
2024-07-11 11:55:00,26.64,26.71,26.63,26.7,60837.0,26.0329,26.1013,26.0231,26.0915,60837.0
2024-07-11 12:00:00,26.69,26.69,26.63,26.64,56355.0,26.0817,26.0817,26.0231,26.0329,56355.0
2024-07-11 12:05:00,26.65,26.74,26.64,26.71,187180.0,26.0426,26.1306,26.0329,26.1013,187180.0
2024-07-11 12:10:00,26.71,26.75,26.69,26.73,58181.0,26.1013,26.1404,26.0817,26.1208,58181.0
2024-07-11 12:15:00,26.73,26.82,26.72,26.82,102436.0,26.1208,26.2088,26.111,26.2088,102436.0
2024-07-11 12:20:00,26.82,26.87,26.8,26.82,73649.0,26.2088,26.2576,26.1892,26.2088,73649.0
2024-07-11 12:25:00,26.81,26.82,26.73,26.8,122960.0,26.199,26.2088,26.1208,26.1892,122960.0
2024-07-11 12:30:00,26.8,26.89,26.8,26.88,69638.0,26.1892,26.2772,26.1892,26.2674,69638.0
2024-07-11 12:35:00,26.88,26.97,26.86,26.96,59468.0,26.2674,26.3553,26.2478,26.3456,59468.0
2024-07-11 12:40:00,26.95,26.95,26.88,26.88,42239.0,26.3358,26.3358,26.2674,26.2674,42239.0
2024-07-11 12:45:00,26.88,26.89,26.84,26.88,55775.0,26.2674,26.2772,26.2283,26.2674,55775.0
2024-07-11 12:50:00,26.87,26.94,26.87,26.92,38359.0,26.2576,26.326,26.2576,26.3065,38359.0
2024-07-11 12:55:00,26.93,26.99,26.87,26.98,90344.0,26.3163,26.3749,26.2576,26.3651,90344.0
2024-07-11 13:00:00,26.98,27.01,26.96,26.97,37151.0,26.3651,26.3944,26.3456,26.3553,37151.0
2024-07-11 13:05:00,26.97,27.05,26.95,27.02,63061.0,26.3553,26.4335,26.3358,26.4042,63061.0
2024-07-11 13:10:00,27.02,27.02,26.97,27.0,43635.0,26.4042,26.4042,26.3553,26.3847,43635.0
2024-07-11 13:15:00,27.01,27.01,26.97,26.97,41701.0,26.3944,26.3944,26.3553,26.3553,41701.0
2024-07-11 13:20:00,26.98,26.98,26.92,26.92,214846.0,26.3651,26.3651,26.3065,26.3065,214846.0
2024-07-11 13:25:00,26.93,26.93,26.87,26.89,104194.0,26.3163,26.3163,26.2576,26.2772,104194.0
2024-07-11 13:30:00,26.89,26.89,26.83,26.88,59242.0,26.2772,26.2772,26.2185,26.2674,59242.0
2024-07-11 13:35:00,26.88,26.91,26.84,26.84,23138.0,26.2674,26.2967,26.2283,26.2283,23138.0
2024-07-11 13:40:00,26.85,26.86,26.83,26.84,33779.0,26.2381,26.2478,26.2185,26.2283,33779.0
2024-07-11 13:45:00,26.84,26.84,26.8,26.82,31753.0,26.2283,26.2283,26.1892,26.2088,31753.0
2024-07-11 13:50:00,26.82,26.86,26.79,26.84,43170.0,26.2088,26.2478,26.1794,26.2283,43170.0
2024-07-11 13:55:00,26.85,26.85,26.82,26.84,26360.0,26.2381,26.2381,26.2088,26.2283,26360.0
2024-07-11 14:00:00,26.84,26.85,26.79,26.8,21067.0,26.2283,26.2381,26.1794,26.1892,21067.0
2024-07-11 14:05:00,26.8,26.83,26.77,26.79,71329.0,26.1892,26.2185,26.1599,26.1794,71329.0
2024-07-11 14:10:00,26.79,26.89,26.79,26.85,58640.0,26.1794,26.2772,26.1794,26.2381,58640.0
2024-07-11 14:15:00,26.86,26.91,26.85,26.89,30179.0,26.2478,26.2967,26.2381,26.2772,30179.0
2024-07-11 14:20:00,26.89,26.95,26.89,26.94,38341.0,26.2772,26.3358,26.2772,26.326,38341.0
2024-07-11 14:25:00,26.93,26.95,26.9,26.92,35463.0,26.3163,26.3358,26.2869,26.3065,35463.0
2024-07-11 14:30:00,26.92,26.99,26.92,26.98,26399.0,26.3065,26.3749,26.3065,26.3651,26399.0
2024-07-11 14:35:00,26.98,27.02,26.95,27.02,42789.0,26.3651,26.4042,26.3358,26.4042,42789.0
2024-07-11 14:40:00,27.01,27.01,26.95,26.96,40175.0,26.3944,26.3944,26.3358,26.3456,40175.0
2024-07-11 14:45:00,26.96,26.97,26.93,26.96,47290.0,26.3456,26.3553,26.3163,26.3456,47290.0
2024-07-11 14:50:00,26.96,26.98,26.91,26.92,43676.0,26.3456,26.3651,26.2967,26.3065,43676.0
2024-07-11 14:55:00,26.92,26.93,26.89,26.89,33949.0,26.3065,26.3163,26.2772,26.2772,33949.0
2024-07-11 15:00:00,26.89,26.96,26.89,26.93,45861.0,26.2772,26.3456,26.2772,26.3163,45861.0
2024-07-11 15:05:00,26.94,26.96,26.91,26.93,29665.0,26.326,26.3456,26.2967,26.3163,29665.0
2024-07-11 15:10:00,26.93,27.0,26.92,27.0,31392.0,26.3163,26.3847,26.3065,26.3847,31392.0
2024-07-11 15:15:00,26.99,27.03,26.98,27.01,59267.0,26.3749,26.414,26.3651,26.3944,59267.0
2024-07-11 15:20:00,27.01,27.01,26.97,27.01,61775.0,26.3944,26.3944,26.3553,26.3944,61775.0
2024-07-11 15:25:00,27.01,27.01,26.92,26.93,67861.0,26.3944,26.3944,26.3065,26.3163,67861.0
2024-07-11 15:30:00,26.94,26.95,26.9,26.91,68073.0,26.326,26.3358,26.2869,26.2967,68073.0
2024-07-11 15:35:00,26.91,26.97,26.9,26.93,55133.0,26.2967,26.3553,26.2869,26.3163,55133.0
2024-07-11 15:40:00,26.94,26.96,26.9,26.95,94426.0,26.326,26.3456,26.2869,26.3358,94426.0
2024-07-11 15:45:00,26.95,27.0,26.94,26.99,159679.0,26.3358,26.3847,26.326,26.3749,159679.0
2024-07-11 15:50:00,26.99,26.99,26.91,26.93,296339.0,26.3749,26.3749,26.2967,26.3163,296339.0
2024-07-11 15:55:00,26.92,26.99,26.9,26.96,731109.0,26.3065,26.3749,26.2869,26.3456,731109.0
2024-07-12 09:30:00,26.93,27.18,26.9,27.07,115294.0,26.3163,26.5606,26.2869,26.4531,115294.0
2024-07-12 09:35:00,27.09,27.27,27.06,27.23,92699.0,26.4726,26.6485,26.4433,26.6094,92699.0
2024-07-12 09:40:00,27.24,27.29,27.2,27.28,47678.0,26.6192,26.668,26.5801,26.6583,47678.0
2024-07-12 09:45:00,27.28,27.28,27.12,27.17,41938.0,26.6583,26.6583,26.5019,26.5508,41938.0
2024-07-12 09:50:00,27.17,27.18,27.12,27.13,40149.0,26.5508,26.5606,26.5019,26.5117,40149.0
2024-07-12 09:55:00,27.12,27.14,27.02,27.08,93637.0,26.5019,26.5215,26.4042,26.4628,93637.0
2024-07-12 10:00:00,27.08,27.12,27.0,27.02,49323.0,26.4628,26.5019,26.3847,26.4042,49323.0
2024-07-12 10:05:00,27.02,27.04,26.97,27.03,55396.0,26.4042,26.4237,26.3553,26.414,55396.0
2024-07-12 10:10:00,27.04,27.08,27.03,27.05,41255.0,26.4237,26.4628,26.414,26.4335,41255.0
2024-07-12 10:15:00,27.05,27.07,27.02,27.06,31301.0,26.4335,26.4531,26.4042,26.4433,31301.0
2024-07-12 10:20:00,27.07,27.27,27.05,27.27,79095.0,26.4531,26.6485,26.4335,26.6485,79095.0
2024-07-12 10:25:00,27.27,27.28,27.18,27.21,181059.0,26.6485,26.6583,26.5606,26.5899,181059.0
2024-07-12 10:30:00,27.21,27.3,27.19,27.28,84289.0,26.5899,26.6778,26.5703,26.6583,84289.0
2024-07-12 10:35:00,27.28,27.32,27.26,27.3,99042.0,26.6583,26.6974,26.6387,26.6778,99042.0
2024-07-12 10:40:00,27.3,27.31,27.24,27.3,39887.0,26.6778,26.6876,26.6192,26.6778,39887.0
2024-07-12 10:45:00,27.3,27.32,27.27,27.31,64769.0,26.6778,26.6974,26.6485,26.6876,64769.0
2024-07-12 10:50:00,27.32,27.35,27.29,27.3,50635.0,26.6974,26.7267,26.668,26.6778,50635.0
2024-07-12 10:55:00,27.29,27.4,27.28,27.37,202007.0,26.668,26.7755,26.6583,26.7462,202007.0
2024-07-12 11:00:00,27.38,27.42,27.36,27.41,46271.0,26.756,26.7951,26.7365,26.7853,46271.0
2024-07-12 11:05:00,27.41,27.46,27.33,27.33,161430.0,26.7853,26.8342,26.7071,26.7071,161430.0
2024-07-12 11:10:00,27.33,27.33,27.25,27.26,55003.0,26.7071,26.7071,26.629,26.6387,55003.0
2024-07-12 11:15:00,27.26,27.27,27.16,27.2,53712.0,26.6387,26.6485,26.541,26.5801,53712.0
2024-07-12 11:20:00,27.2,27.26,27.19,27.24,33484.0,26.5801,26.6387,26.5703,26.6192,33484.0
2024-07-12 11:25:00,27.25,27.27,27.23,27.25,35217.0,26.629,26.6485,26.6094,26.629,35217.0
2024-07-12 11:30:00,27.25,27.29,27.24,27.25,39863.0,26.629,26.668,26.6192,26.629,39863.0
2024-07-12 11:35:00,27.24,27.25,27.21,27.25,27073.0,26.6192,26.629,26.5899,26.629,27073.0
2024-07-12 11:40:00,27.24,27.31,27.23,27.3,29425.0,26.6192,26.6876,26.6094,26.6778,29425.0
2024-07-12 11:45:00,27.3,27.34,27.29,27.32,79295.0,26.6778,26.7169,26.668,26.6974,79295.0
2024-07-12 11:50:00,27.33,27.36,27.31,27.33,80976.0,26.7071,26.7365,26.6876,26.7071,80976.0
2024-07-12 11:55:00,27.33,27.35,27.31,27.34,51462.0,26.7071,26.7267,26.6876,26.7169,51462.0
2024-07-12 12:00:00,27.34,27.37,27.27,27.35,44972.0,26.7169,26.7462,26.6485,26.7267,44972.0
2024-07-12 12:05:00,27.36,27.37,27.33,27.34,25314.0,26.7365,26.7462,26.7071,26.7169,25314.0
2024-07-12 12:10:00,27.35,27.38,27.32,27.32,36120.0,26.7267,26.756,26.6974,26.6974,36120.0
2024-07-12 12:15:00,27.33,27.4,27.3,27.39,38169.0,26.7071,26.7755,26.6778,26.7658,38169.0
2024-07-12 12:20:00,27.4,27.4,27.36,27.36,33119.0,26.7755,26.7755,26.7365,26.7365,33119.0
2024-07-12 12:25:00,27.37,27.37,27.33,27.36,45679.0,26.7462,26.7462,26.7071,26.7365,45679.0
2024-07-12 12:30:00,27.36,27.36,27.31,27.33,37498.0,26.7365,26.7365,26.6876,26.7071,37498.0
2024-07-12 12:35:00,27.33,27.37,27.31,27.37,33901.0,26.7071,26.7462,26.6876,26.7462,33901.0
2024-07-12 12:40:00,27.37,27.43,27.37,27.41,39428.0,26.7462,26.8049,26.7462,26.7853,39428.0
2024-07-12 12:45:00,27.41,27.41,27.36,27.37,44067.0,26.7853,26.7853,26.7365,26.7462,44067.0
2024-07-12 12:50:00,27.37,27.4,27.35,27.39,41710.0,26.7462,26.7755,26.7267,26.7658,41710.0
2024-07-12 12:55:00,27.39,27.44,27.39,27.42,38426.0,26.7658,26.8146,26.7658,26.7951,38426.0
2024-07-12 13:00:00,27.43,27.43,27.36,27.36,53999.0,26.8049,26.8049,26.7365,26.7365,53999.0
2024-07-12 13:05:00,27.36,27.42,27.35,27.41,39489.0,26.7365,26.7951,26.7267,26.7853,39489.0
2024-07-12 13:10:00,27.4,27.46,27.39,27.45,59654.0,26.7755,26.8342,26.7658,26.8244,59654.0
2024-07-12 13:15:00,27.45,27.47,27.44,27.46,37325.0,26.8244,26.8439,26.8146,26.8342,37325.0
2024-07-12 13:20:00,27.47,27.52,27.43,27.46,96066.0,26.8439,26.8928,26.8049,26.8342,96066.0
2024-07-12 13:25:00,27.46,27.46,27.42,27.46,29866.0,26.8342,26.8342,26.7951,26.8342,29866.0
2024-07-12 13:30:00,27.45,27.54,27.44,27.53,45627.0,26.8244,26.9123,26.8146,26.9026,45627.0
2024-07-12 13:35:00,27.52,27.59,27.51,27.54,78772.0,26.8928,26.9612,26.883,26.9123,78772.0
2024-07-12 13:40:00,27.54,27.63,27.53,27.61,46778.0,26.9123,27.0003,26.9026,26.9808,46778.0
2024-07-12 13:45:00,27.61,27.62,27.58,27.58,64077.0,26.9808,26.9905,26.9514,26.9514,64077.0
2024-07-12 13:50:00,27.58,27.61,27.56,27.58,65194.0,26.9514,26.9808,26.9319,26.9514,65194.0
2024-07-12 13:55:00,27.58,27.62,27.58,27.6,37848.0,26.9514,26.9905,26.9514,26.971,37848.0
2024-07-12 14:00:00,27.59,27.59,27.53,27.55,46977.0,26.9612,26.9612,26.9026,26.9221,46977.0
2024-07-12 14:05:00,27.56,27.59,27.55,27.55,38688.0,26.9319,26.9612,26.9221,26.9221,38688.0
2024-07-12 14:10:00,27.55,27.61,27.55,27.57,57700.0,26.9221,26.9808,26.9221,26.9417,57700.0
2024-07-12 14:15:00,27.58,27.59,27.55,27.56,53271.0,26.9514,26.9612,26.9221,26.9319,53271.0
2024-07-12 14:20:00,27.57,27.64,27.55,27.64,53546.0,26.9417,27.0101,26.9221,27.0101,53546.0
2024-07-12 14:25:00,27.64,27.64,27.61,27.64,49509.0,27.0101,27.0101,26.9808,27.0101,49509.0
2024-07-12 14:30:00,27.63,27.65,27.58,27.6,72341.0,27.0003,27.0198,26.9514,26.971,72341.0
2024-07-12 14:35:00,27.6,27.65,27.59,27.64,44679.0,26.971,27.0198,26.9612,27.0101,44679.0
2024-07-12 14:40:00,27.64,27.64,27.6,27.62,96108.0,27.0101,27.0101,26.971,26.9905,96108.0
2024-07-12 14:45:00,27.62,27.65,27.59,27.61,83012.0,26.9905,27.0198,26.9612,26.9808,83012.0
2024-07-12 14:50:00,27.6,27.64,27.6,27.63,50479.0,26.971,27.0101,26.971,27.0003,50479.0
2024-07-12 14:55:00,27.63,27.65,27.62,27.65,46531.0,27.0003,27.0198,26.9905,27.0198,46531.0
2024-07-12 15:00:00,27.65,27.75,27.64,27.75,135225.0,27.0198,27.1176,27.0101,27.1176,135225.0
2024-07-12 15:05:00,27.76,27.76,27.71,27.71,50743.0,27.1273,27.1273,27.0785,27.0785,50743.0
2024-07-12 15:10:00,27.71,27.73,27.68,27.73,101755.0,27.0785,27.098,27.0492,27.098,101755.0
2024-07-12 15:15:00,27.73,27.79,27.71,27.77,117680.0,27.098,27.1567,27.0785,27.1371,117680.0
2024-07-12 15:20:00,27.77,27.77,27.7,27.71,91833.0,27.1371,27.1371,27.0687,27.0785,91833.0
2024-07-12 15:25:00,27.71,27.8,27.7,27.73,189866.0,27.0785,27.1664,27.0687,27.098,189866.0
2024-07-12 15:30:00,27.73,27.75,27.64,27.67,93455.0,27.098,27.1176,27.0101,27.0394,93455.0
2024-07-12 15:35:00,27.67,27.69,27.64,27.68,76409.0,27.0394,27.0589,27.0101,27.0492,76409.0
2024-07-12 15:40:00,27.68,27.69,27.64,27.66,94398.0,27.0492,27.0589,27.0101,27.0296,94398.0
2024-07-12 15:45:00,27.66,27.67,27.59,27.61,144199.0,27.0296,27.0394,26.9612,26.9808,144199.0
2024-07-12 15:50:00,27.62,27.63,27.51,27.55,267470.0,26.9905,27.0003,26.883,26.9221,267470.0
2024-07-12 15:55:00,27.55,27.55,27.45,27.53,729835.0,26.9221,26.9221,26.8244,26.9026,729835.0
2024-07-15 09:30:00,27.73,27.75,27.49,27.51,144691.0,27.098,27.1176,26.8635,26.883,144691.0
2024-07-15 09:35:00,27.53,27.53,27.42,27.45,41676.0,26.9026,26.9026,26.7951,26.8244,41676.0
2024-07-15 09:40:00,27.45,27.46,27.26,27.37,69097.0,26.8244,26.8342,26.6387,26.7462,69097.0
2024-07-15 09:45:00,27.34,27.37,27.29,27.33,45085.0,26.7169,26.7462,26.668,26.7071,45085.0
2024-07-15 09:50:00,27.34,27.38,27.22,27.38,51981.0,26.7169,26.756,26.5996,26.756,51981.0
2024-07-15 09:55:00,27.37,27.39,27.26,27.26,30879.0,26.7462,26.7658,26.6387,26.6387,30879.0
2024-07-15 10:00:00,27.27,27.34,27.22,27.31,246915.0,26.6485,26.7169,26.5996,26.6876,246915.0
2024-07-15 10:05:00,27.31,27.35,27.21,27.35,91625.0,26.6876,26.7267,26.5899,26.7267,91625.0
2024-07-15 10:10:00,27.35,27.49,27.33,27.48,61556.0,26.7267,26.8635,26.7071,26.8537,61556.0
2024-07-15 10:15:00,27.47,27.48,27.4,27.46,33953.0,26.8439,26.8537,26.7755,26.8342,33953.0
2024-07-15 10:20:00,27.46,27.56,27.45,27.55,72491.0,26.8342,26.9319,26.8244,26.9221,72491.0
2024-07-15 10:25:00,27.56,27.57,27.52,27.54,55919.0,26.9319,26.9417,26.8928,26.9123,55919.0
2024-07-15 10:30:00,27.54,27.57,27.52,27.55,49804.0,26.9123,26.9417,26.8928,26.9221,49804.0
2024-07-15 10:35:00,27.55,27.63,27.54,27.6,107523.0,26.9221,27.0003,26.9123,26.971,107523.0
2024-07-15 10:40:00,27.58,27.62,27.55,27.6,58108.0,26.9514,26.9905,26.9221,26.971,58108.0
2024-07-15 10:45:00,27.6,27.69,27.6,27.66,87883.0,26.971,27.0589,26.971,27.0296,87883.0
2024-07-15 10:50:00,27.65,27.68,27.62,27.62,46949.0,27.0198,27.0492,26.9905,26.9905,46949.0
2024-07-15 10:55:00,27.62,27.64,27.59,27.64,42023.0,26.9905,27.0101,26.9612,27.0101,42023.0
2024-07-15 11:00:00,27.64,27.7,27.58,27.7,32926.0,27.0101,27.0687,26.9514,27.0687,32926.0
2024-07-15 11:05:00,27.7,27.7,27.66,27.67,34469.0,27.0687,27.0687,27.0296,27.0394,34469.0
2024-07-15 11:10:00,27.67,27.73,27.67,27.71,34870.0,27.0394,27.098,27.0394,27.0785,34870.0
2024-07-15 11:15:00,27.71,27.72,27.64,27.66,34618.0,27.0785,27.0882,27.0101,27.0296,34618.0
2024-07-15 11:20:00,27.66,27.66,27.62,27.64,28926.0,27.0296,27.0296,26.9905,27.0101,28926.0
2024-07-15 11:25:00,27.64,27.67,27.61,27.65,67190.0,27.0101,27.0394,26.9808,27.0198,67190.0
2024-07-15 11:30:00,27.65,27.65,27.62,27.64,43911.0,27.0198,27.0198,26.9905,27.0101,43911.0
2024-07-15 11:35:00,27.63,27.67,27.62,27.66,31061.0,27.0003,27.0394,26.9905,27.0296,31061.0
2024-07-15 11:40:00,27.66,27.72,27.65,27.71,25142.0,27.0296,27.0882,27.0198,27.0785,25142.0
2024-07-15 11:45:00,27.71,27.74,27.7,27.73,36897.0,27.0785,27.1078,27.0687,27.098,36897.0
2024-07-15 11:50:00,27.73,27.79,27.72,27.78,44964.0,27.098,27.1567,27.0882,27.1469,44964.0
2024-07-15 11:55:00,27.78,27.83,27.73,27.74,44635.0,27.1469,27.1957,27.098,27.1078,44635.0
2024-07-15 12:00:00,27.73,27.77,27.72,27.75,28141.0,27.098,27.1371,27.0882,27.1176,28141.0
2024-07-15 12:05:00,27.74,27.79,27.72,27.79,53112.0,27.1078,27.1567,27.0882,27.1567,53112.0
2024-07-15 12:10:00,27.78,27.79,27.74,27.76,45315.0,27.1469,27.1567,27.1078,27.1273,45315.0
2024-07-15 12:15:00,27.77,27.82,27.76,27.82,37024.0,27.1371,27.186,27.1273,27.186,37024.0
2024-07-15 12:20:00,27.82,27.82,27.78,27.79,28754.0,27.186,27.186,27.1469,27.1567,28754.0
2024-07-15 12:25:00,27.78,27.8,27.77,27.8,29380.0,27.1469,27.1664,27.1371,27.1664,29380.0
2024-07-15 12:30:00,27.8,27.81,27.76,27.78,34661.0,27.1664,27.1762,27.1273,27.1469,34661.0
2024-07-15 12:35:00,27.78,27.79,27.76,27.76,26019.0,27.1469,27.1567,27.1273,27.1273,26019.0
2024-07-15 12:40:00,27.77,27.77,27.71,27.72,55728.0,27.1371,27.1371,27.0785,27.0882,55728.0
2024-07-15 12:45:00,27.73,27.75,27.68,27.75,31940.0,27.098,27.1176,27.0492,27.1176,31940.0
2024-07-15 12:50:00,27.76,27.76,27.7,27.71,18251.0,27.1273,27.1273,27.0687,27.0785,18251.0
2024-07-15 12:55:00,27.71,27.75,27.71,27.75,36025.0,27.0785,27.1176,27.0785,27.1176,36025.0
2024-07-15 13:00:00,27.75,27.77,27.72,27.74,76471.0,27.1176,27.1371,27.0882,27.1078,76471.0
2024-07-15 13:05:00,27.74,27.78,27.73,27.78,28385.0,27.1078,27.1469,27.098,27.1469,28385.0
2024-07-15 13:10:00,27.78,27.78,27.74,27.78,30476.0,27.1469,27.1469,27.1078,27.1469,30476.0
2024-07-15 13:15:00,27.78,27.88,27.77,27.86,55252.0,27.1469,27.2446,27.1371,27.2251,55252.0
2024-07-15 13:20:00,27.86,27.87,27.81,27.82,41139.0,27.2251,27.2348,27.1762,27.186,41139.0
2024-07-15 13:25:00,27.83,27.83,27.79,27.82,31540.0,27.1957,27.1957,27.1567,27.186,31540.0
2024-07-15 13:30:00,27.82,27.84,27.76,27.76,33244.0,27.186,27.2055,27.1273,27.1273,33244.0
2024-07-15 13:35:00,27.77,27.8,27.76,27.77,70200.0,27.1371,27.1664,27.1273,27.1371,70200.0
2024-07-15 13:40:00,27.77,27.8,27.75,27.8,40694.0,27.1371,27.1664,27.1176,27.1664,40694.0
2024-07-15 13:45:00,27.8,27.8,27.71,27.72,20486.0,27.1664,27.1664,27.0785,27.0882,20486.0
2024-07-15 13:50:00,27.73,27.78,27.72,27.77,27202.0,27.098,27.1469,27.0882,27.1371,27202.0
2024-07-15 13:55:00,27.77,27.8,27.76,27.79,31842.0,27.1371,27.1664,27.1273,27.1567,31842.0
2024-07-15 14:00:00,27.78,27.78,27.75,27.76,29573.0,27.1469,27.1469,27.1176,27.1273,29573.0
2024-07-15 14:05:00,27.76,27.76,27.7,27.73,31738.0,27.1273,27.1273,27.0687,27.098,31738.0
2024-07-15 14:10:00,27.74,27.74,27.7,27.71,29270.0,27.1078,27.1078,27.0687,27.0785,29270.0
2024-07-15 14:15:00,27.71,27.71,27.66,27.71,31192.0,27.0785,27.0785,27.0296,27.0785,31192.0
2024-07-15 14:20:00,27.71,27.73,27.69,27.73,25905.0,27.0785,27.098,27.0589,27.098,25905.0
2024-07-15 14:25:00,27.73,27.74,27.71,27.74,30192.0,27.098,27.1078,27.0785,27.1078,30192.0
2024-07-15 14:30:00,27.73,27.77,27.71,27.77,31893.0,27.098,27.1371,27.0785,27.1371,31893.0
2024-07-15 14:35:00,27.78,27.78,27.69,27.7,31214.0,27.1469,27.1469,27.0589,27.0687,31214.0
2024-07-15 14:40:00,27.7,27.72,27.68,27.71,31095.0,27.0687,27.0882,27.0492,27.0785,31095.0
2024-07-15 14:45:00,27.71,27.73,27.7,27.71,29200.0,27.0785,27.098,27.0687,27.0785,29200.0
2024-07-15 14:50:00,27.71,27.71,27.69,27.69,28044.0,27.0785,27.0785,27.0589,27.0589,28044.0
2024-07-15 14:55:00,27.7,27.7,27.68,27.7,43629.0,27.0687,27.0687,27.0492,27.0687,43629.0
2024-07-15 15:00:00,27.7,27.74,27.67,27.74,35855.0,27.0687,27.1078,27.0394,27.1078,35855.0
2024-07-15 15:05:00,27.73,27.74,27.69,27.74,37778.0,27.098,27.1078,27.0589,27.1078,37778.0
2024-07-15 15:10:00,27.74,27.75,27.7,27.74,30235.0,27.1078,27.1176,27.0687,27.1078,30235.0
2024-07-15 15:15:00,27.74,27.74,27.72,27.74,38642.0,27.1078,27.1078,27.0882,27.1078,38642.0
2024-07-15 15:20:00,27.74,27.74,27.71,27.71,29292.0,27.1078,27.1078,27.0785,27.0785,29292.0
2024-07-15 15:25:00,27.71,27.72,27.67,27.68,42491.0,27.0785,27.0882,27.0394,27.0492,42491.0
2024-07-15 15:30:00,27.67,27.68,27.65,27.67,46315.0,27.0394,27.0492,27.0198,27.0394,46315.0
2024-07-15 15:35:00,27.67,27.73,27.67,27.69,58635.0,27.0394,27.098,27.0394,27.0589,58635.0
2024-07-15 15:40:00,27.69,27.69,27.65,27.68,73467.0,27.0589,27.0589,27.0198,27.0492,73467.0
2024-07-15 15:45:00,27.67,27.68,27.61,27.63,102145.0,27.0394,27.0492,26.9808,27.0003,102145.0
2024-07-15 15:50:00,27.62,27.67,27.62,27.64,217299.0,26.9905,27.0394,26.9905,27.0101,217299.0
2024-07-15 15:55:00,27.64,27.76,27.59,27.73,782392.0,27.0101,27.1273,26.9612,27.098,782392.0
2024-07-16 09:30:00,27.84,27.92,27.71,27.86,100533.0,27.2055,27.2837,27.0785,27.2251,100533.0
2024-07-16 09:35:00,27.89,27.96,27.85,27.86,18247.0,27.2544,27.3228,27.2153,27.2251,18247.0
2024-07-16 09:40:00,27.85,27.98,27.83,27.95,34948.0,27.2153,27.3423,27.1957,27.313,34948.0
2024-07-16 09:45:00,27.97,28.06,27.95,28.02,72588.0,27.3325,27.4205,27.313,27.3814,72588.0
2024-07-16 09:50:00,28.02,28.22,27.99,28.19,73578.0,27.3814,27.5769,27.3521,27.5475,73578.0
2024-07-16 09:55:00,28.19,28.29,28.16,28.25,88255.0,27.5475,27.6453,27.5182,27.6062,88255.0
2024-07-16 10:00:00,28.26,28.38,28.26,28.35,83130.0,27.6159,27.7332,27.6159,27.7039,83130.0
2024-07-16 10:05:00,28.35,28.38,28.27,28.38,86697.0,27.7039,27.7332,27.6257,27.7332,86697.0
2024-07-16 10:10:00,28.38,28.4,28.28,28.33,177500.0,27.7332,27.7527,27.6355,27.6843,177500.0
2024-07-16 10:15:00,28.32,28.36,28.28,28.31,57333.0,27.6746,27.7137,27.6355,27.6648,57333.0
2024-07-16 10:20:00,28.31,28.4,28.31,28.36,33610.0,27.6648,27.7527,27.6648,27.7137,33610.0
2024-07-16 10:25:00,28.36,28.38,28.3,28.34,75374.0,27.7137,27.7332,27.655,27.6941,75374.0
2024-07-16 10:30:00,28.35,28.48,28.34,28.46,119063.0,27.7039,27.8309,27.6941,27.8114,119063.0
2024-07-16 10:35:00,28.46,28.48,28.4,28.47,222127.0,27.8114,27.8309,27.7527,27.8212,222127.0
2024-07-16 10:40:00,28.47,28.48,28.39,28.42,68541.0,27.8212,27.8309,27.743,27.7723,68541.0
2024-07-16 10:45:00,28.42,28.44,28.35,28.41,48005.0,27.7723,27.7918,27.7039,27.7625,48005.0
2024-07-16 10:50:00,28.41,28.52,28.39,28.5,104491.0,27.7625,27.87,27.743,27.8505,104491.0
2024-07-16 10:55:00,28.49,28.5,28.44,28.48,62302.0,27.8407,27.8505,27.7918,27.8309,62302.0
2024-07-16 11:00:00,28.48,28.58,28.47,28.55,56668.0,27.8309,27.9286,27.8212,27.8993,56668.0
2024-07-16 11:05:00,28.55,28.59,28.54,28.57,50665.0,27.8993,27.9384,27.8896,27.9189,50665.0
2024-07-16 11:10:00,28.57,28.61,28.5,28.52,71891.0,27.9189,27.958,27.8505,27.87,71891.0
2024-07-16 11:15:00,28.51,28.52,28.44,28.46,52444.0,27.8602,27.87,27.7918,27.8114,52444.0
2024-07-16 11:20:00,28.45,28.47,28.41,28.42,39717.0,27.8016,27.8212,27.7625,27.7723,39717.0
2024-07-16 11:25:00,28.42,28.5,28.41,28.49,84075.0,27.7723,27.8505,27.7625,27.8407,84075.0
2024-07-16 11:30:00,28.49,28.5,28.38,28.42,77844.0,27.8407,27.8505,27.7332,27.7723,77844.0
2024-07-16 11:35:00,28.42,28.44,28.31,28.43,134442.0,27.7723,27.7918,27.6648,27.7821,134442.0
2024-07-16 11:40:00,28.43,28.43,28.38,28.39,51471.0,27.7821,27.7821,27.7332,27.743,51471.0
2024-07-16 11:45:00,28.39,28.43,28.38,28.38,55527.0,27.743,27.7821,27.7332,27.7332,55527.0
2024-07-16 11:50:00,28.39,28.39,28.36,28.38,55275.0,27.743,27.743,27.7137,27.7332,55275.0
2024-07-16 11:55:00,28.37,28.38,28.35,28.37,51229.0,27.7234,27.7332,27.7039,27.7234,51229.0
2024-07-16 12:00:00,28.37,28.45,28.36,28.45,61723.0,27.7234,27.8016,27.7137,27.8016,61723.0
2024-07-16 12:05:00,28.45,28.5,28.44,28.46,62332.0,27.8016,27.8505,27.7918,27.8114,62332.0
2024-07-16 12:10:00,28.46,28.48,28.42,28.43,63012.0,27.8114,27.8309,27.7723,27.7821,63012.0
2024-07-16 12:15:00,28.43,28.48,28.42,28.44,52110.0,27.7821,27.8309,27.7723,27.7918,52110.0
2024-07-16 12:20:00,28.44,28.48,28.43,28.46,62487.0,27.7918,27.8309,27.7821,27.8114,62487.0
2024-07-16 12:25:00,28.46,28.5,28.44,28.46,48601.0,27.8114,27.8505,27.7918,27.8114,48601.0
2024-07-16 12:30:00,28.46,28.47,28.43,28.44,61283.0,27.8114,27.8212,27.7821,27.7918,61283.0
2024-07-16 12:35:00,28.43,28.46,28.39,28.45,67208.0,27.7821,27.8114,27.743,27.8016,67208.0
2024-07-16 12:40:00,28.46,28.51,28.45,28.46,98500.0,27.8114,27.8602,27.8016,27.8114,98500.0
2024-07-16 12:45:00,28.46,28.49,28.44,28.48,28412.0,27.8114,27.8407,27.7918,27.8309,28412.0
2024-07-16 12:50:00,28.48,28.49,28.44,28.46,45385.0,27.8309,27.8407,27.7918,27.8114,45385.0
2024-07-16 12:55:00,28.46,28.47,28.42,28.46,52076.0,27.8114,27.8212,27.7723,27.8114,52076.0
2024-07-16 13:00:00,28.46,28.52,28.44,28.51,91517.0,27.8114,27.87,27.7918,27.8602,91517.0
2024-07-16 13:05:00,28.5,28.5,28.47,28.49,47280.0,27.8505,27.8505,27.8212,27.8407,47280.0
2024-07-16 13:10:00,28.49,28.52,28.47,28.51,54259.0,27.8407,27.87,27.8212,27.8602,54259.0
2024-07-16 13:15:00,28.51,28.51,28.48,28.49,34692.0,27.8602,27.8602,27.8309,27.8407,34692.0
2024-07-16 13:20:00,28.49,28.51,28.47,28.47,44279.0,27.8407,27.8602,27.8212,27.8212,44279.0
2024-07-16 13:25:00,28.47,28.49,28.44,28.49,42796.0,27.8212,27.8407,27.7918,27.8407,42796.0
2024-07-16 13:30:00,28.48,28.56,28.47,28.55,79072.0,27.8309,27.9091,27.8212,27.8993,79072.0
2024-07-16 13:35:00,28.55,28.67,28.55,28.66,72266.0,27.8993,28.0166,27.8993,28.0068,72266.0
2024-07-16 13:40:00,28.66,28.71,28.62,28.71,113577.0,28.0068,28.0557,27.9677,28.0557,113577.0
2024-07-16 13:45:00,28.71,28.71,28.67,28.68,47201.0,28.0557,28.0557,28.0166,28.0264,47201.0
2024-07-16 13:50:00,28.68,28.74,28.67,28.73,51162.0,28.0264,28.085,28.0166,28.0752,51162.0
2024-07-16 13:55:00,28.72,28.74,28.65,28.73,51345.0,28.0655,28.085,27.9971,28.0752,51345.0
2024-07-16 14:00:00,28.73,28.73,28.66,28.71,77486.0,28.0752,28.0752,28.0068,28.0557,77486.0
2024-07-16 14:05:00,28.71,28.77,28.7,28.71,103354.0,28.0557,28.1143,28.0459,28.0557,103354.0
2024-07-16 14:10:00,28.7,28.75,28.69,28.69,56878.0,28.0459,28.0948,28.0361,28.0361,56878.0
2024-07-16 14:15:00,28.7,28.73,28.66,28.71,54159.0,28.0459,28.0752,28.0068,28.0557,54159.0
2024-07-16 14:20:00,28.71,28.71,28.64,28.65,43979.0,28.0557,28.0557,27.9873,27.9971,43979.0
2024-07-16 14:25:00,28.65,28.67,28.63,28.63,43222.0,27.9971,28.0166,27.9775,27.9775,43222.0
2024-07-16 14:30:00,28.63,28.65,28.63,28.64,32636.0,27.9775,27.9971,27.9775,27.9873,32636.0
2024-07-16 14:35:00,28.64,28.72,28.63,28.72,71777.0,27.9873,28.0655,27.9775,28.0655,71777.0
2024-07-16 14:40:00,28.71,28.75,28.7,28.71,87572.0,28.0557,28.0948,28.0459,28.0557,87572.0
2024-07-16 14:45:00,28.7,28.75,28.69,28.75,59875.0,28.0459,28.0948,28.0361,28.0948,59875.0
2024-07-16 14:50:00,28.75,28.77,28.72,28.77,57645.0,28.0948,28.1143,28.0655,28.1143,57645.0
2024-07-16 14:55:00,28.77,28.79,28.74,28.77,116740.0,28.1143,28.1339,28.085,28.1143,116740.0
2024-07-16 15:00:00,28.77,28.81,28.73,28.8,307543.0,28.1143,28.1534,28.0752,28.1436,307543.0
2024-07-16 15:05:00,28.8,28.81,28.74,28.75,48462.0,28.1436,28.1534,28.085,28.0948,48462.0
2024-07-16 15:10:00,28.75,28.8,28.73,28.79,70433.0,28.0948,28.1436,28.0752,28.1339,70433.0
2024-07-16 15:15:00,28.78,28.8,28.77,28.79,76290.0,28.1241,28.1436,28.1143,28.1339,76290.0
2024-07-16 15:20:00,28.79,28.8,28.77,28.79,73787.0,28.1339,28.1436,28.1143,28.1339,73787.0
2024-07-16 15:25:00,28.79,28.83,28.78,28.82,72546.0,28.1339,28.1729,28.1241,28.1632,72546.0
2024-07-16 15:30:00,28.82,28.83,28.78,28.82,84949.0,28.1632,28.1729,28.1241,28.1632,84949.0
2024-07-16 15:35:00,28.82,28.83,28.78,28.8,90036.0,28.1632,28.1729,28.1241,28.1436,90036.0
2024-07-16 15:40:00,28.8,28.8,28.77,28.79,91776.0,28.1436,28.1436,28.1143,28.1339,91776.0
2024-07-16 15:45:00,28.79,28.79,28.71,28.72,156450.0,28.1339,28.1339,28.0557,28.0655,156450.0
2024-07-16 15:50:00,28.72,28.74,28.68,28.71,254676.0,28.0655,28.085,28.0264,28.0557,254676.0
2024-07-16 15:55:00,28.71,28.73,28.65,28.71,743607.0,28.0557,28.0752,27.9971,28.0557,743607.0
2024-07-17 09:30:00,28.17,28.42,28.13,28.36,161917.0,27.528,27.7723,27.4889,27.7137,161917.0
2024-07-17 09:35:00,28.34,28.42,28.3,28.35,27225.0,27.6941,27.7723,27.655,27.7039,27225.0
2024-07-17 09:40:00,28.38,28.38,28.27,28.33,58425.0,27.7332,27.7332,27.6257,27.6843,58425.0
2024-07-17 09:45:00,28.35,28.44,28.33,28.36,38925.0,27.7039,27.7918,27.6843,27.7137,38925.0
2024-07-17 09:50:00,28.37,28.59,28.37,28.54,70582.0,27.7234,27.9384,27.7234,27.8896,70582.0
2024-07-17 09:55:00,28.54,28.56,28.42,28.49,44262.0,27.8896,27.9091,27.7723,27.8407,44262.0
2024-07-17 10:00:00,28.5,28.6,28.49,28.56,36683.0,27.8505,27.9482,27.8407,27.9091,36683.0
2024-07-17 10:05:00,28.55,28.64,28.55,28.58,95211.0,27.8993,27.9873,27.8993,27.9286,95211.0
2024-07-17 10:10:00,28.59,28.66,28.58,28.66,58158.0,27.9384,28.0068,27.9286,28.0068,58158.0
2024-07-17 10:15:00,28.65,28.7,28.59,28.6,43261.0,27.9971,28.0459,27.9384,27.9482,43261.0
2024-07-17 10:20:00,28.6,28.6,28.48,28.49,41294.0,27.9482,27.9482,27.8309,27.8407,41294.0
2024-07-17 10:25:00,28.5,28.53,28.45,28.51,46564.0,27.8505,27.8798,27.8016,27.8602,46564.0
2024-07-17 10:30:00,28.5,28.58,28.48,28.55,30261.0,27.8505,27.9286,27.8309,27.8993,30261.0
2024-07-17 10:35:00,28.55,28.56,28.49,28.53,19638.0,27.8993,27.9091,27.8407,27.8798,19638.0
2024-07-17 10:40:00,28.54,28.59,28.52,28.54,20015.0,27.8896,27.9384,27.87,27.8896,20015.0
2024-07-17 10:45:00,28.55,28.64,28.55,28.62,32215.0,27.8993,27.9873,27.8993,27.9677,32215.0
2024-07-17 10:50:00,28.61,28.61,28.55,28.56,56619.0,27.958,27.958,27.8993,27.9091,56619.0
2024-07-17 10:55:00,28.57,28.57,28.44,28.46,39987.0,27.9189,27.9189,27.7918,27.8114,39987.0
2024-07-17 11:00:00,28.45,28.53,28.42,28.5,30358.0,27.8016,27.8798,27.7723,27.8505,30358.0
2024-07-17 11:05:00,28.51,28.52,28.46,28.52,23433.0,27.8602,27.87,27.8114,27.87,23433.0
2024-07-17 11:10:00,28.52,28.55,28.51,28.54,20812.0,27.87,27.8993,27.8602,27.8896,20812.0
2024-07-17 11:15:00,28.54,28.56,28.5,28.52,34524.0,27.8896,27.9091,27.8505,27.87,34524.0
2024-07-17 11:20:00,28.52,28.52,28.41,28.42,29303.0,27.87,27.87,27.7625,27.7723,29303.0
2024-07-17 11:25:00,28.42,28.44,28.33,28.35,107081.0,27.7723,27.7918,27.6843,27.7039,107081.0
2024-07-17 11:30:00,28.34,28.36,28.28,28.3,61671.0,27.6941,27.7137,27.6355,27.655,61671.0
2024-07-17 11:35:00,28.3,28.42,28.29,28.35,54298.0,27.655,27.7723,27.6453,27.7039,54298.0
2024-07-17 11:40:00,28.35,28.37,28.33,28.34,49825.0,27.7039,27.7234,27.6843,27.6941,49825.0
2024-07-17 11:45:00,28.33,28.35,28.29,28.32,34490.0,27.6843,27.7039,27.6453,27.6746,34490.0
2024-07-17 11:50:00,28.33,28.36,28.3,28.33,49006.0,27.6843,27.7137,27.655,27.6843,49006.0
2024-07-17 11:55:00,28.33,28.35,28.31,28.34,42237.0,27.6843,27.7039,27.6648,27.6941,42237.0
2024-07-17 12:00:00,28.33,28.35,28.28,28.28,25670.0,27.6843,27.7039,27.6355,27.6355,25670.0
2024-07-17 12:05:00,28.28,28.33,28.25,28.26,59182.0,27.6355,27.6843,27.6062,27.6159,59182.0
2024-07-17 12:10:00,28.26,28.26,28.21,28.21,49868.0,27.6159,27.6159,27.5671,27.5671,49868.0
2024-07-17 12:15:00,28.21,28.27,28.19,28.26,68269.0,27.5671,27.6257,27.5475,27.6159,68269.0
2024-07-17 12:20:00,28.26,28.29,28.25,28.27,34704.0,27.6159,27.6453,27.6062,27.6257,34704.0
2024-07-17 12:25:00,28.26,28.28,28.24,28.24,27776.0,27.6159,27.6355,27.5964,27.5964,27776.0
2024-07-17 12:30:00,28.25,28.3,28.24,28.3,104099.0,27.6062,27.655,27.5964,27.655,104099.0
2024-07-17 12:35:00,28.3,28.34,28.26,28.26,30730.0,27.655,27.6941,27.6159,27.6159,30730.0
2024-07-17 12:40:00,28.26,28.31,28.25,28.3,36645.0,27.6159,27.6648,27.6062,27.655,36645.0
2024-07-17 12:45:00,28.3,28.34,28.29,28.34,28500.0,27.655,27.6941,27.6453,27.6941,28500.0
2024-07-17 12:50:00,28.34,28.34,28.28,28.3,27239.0,27.6941,27.6941,27.6355,27.655,27239.0
2024-07-17 12:55:00,28.3,28.36,28.3,28.34,41445.0,27.655,27.7137,27.655,27.6941,41445.0
2024-07-17 13:00:00,28.34,28.4,28.34,28.38,63993.0,27.6941,27.7527,27.6941,27.7332,63993.0
2024-07-17 13:05:00,28.38,28.4,28.35,28.37,35488.0,27.7332,27.7527,27.7039,27.7234,35488.0
2024-07-17 13:10:00,28.37,28.37,28.31,28.32,21024.0,27.7234,27.7234,27.6648,27.6746,21024.0
2024-07-17 13:15:00,28.32,28.35,28.3,28.31,35126.0,27.6746,27.7039,27.655,27.6648,35126.0
2024-07-17 13:20:00,28.31,28.32,28.28,28.3,36005.0,27.6648,27.6746,27.6355,27.655,36005.0
2024-07-17 13:25:00,28.3,28.35,28.29,28.35,27424.0,27.655,27.7039,27.6453,27.7039,27424.0
2024-07-17 13:30:00,28.34,28.35,28.31,28.32,35240.0,27.6941,27.7039,27.6648,27.6746,35240.0
2024-07-17 13:35:00,28.33,28.34,28.28,28.33,40842.0,27.6843,27.6941,27.6355,27.6843,40842.0
2024-07-17 13:40:00,28.33,28.38,28.32,28.38,30510.0,27.6843,27.7332,27.6746,27.7332,30510.0
2024-07-17 13:45:00,28.38,28.38,28.33,28.33,35151.0,27.7332,27.7332,27.6843,27.6843,35151.0
2024-07-17 13:50:00,28.33,28.33,28.23,28.28,68007.0,27.6843,27.6843,27.5866,27.6355,68007.0
2024-07-17 13:55:00,28.29,28.31,28.28,28.3,31554.0,27.6453,27.6648,27.6355,27.655,31554.0
2024-07-17 14:00:00,28.3,28.34,28.29,28.32,43972.0,27.655,27.6941,27.6453,27.6746,43972.0
2024-07-17 14:05:00,28.32,28.33,28.25,28.26,51998.0,27.6746,27.6843,27.6062,27.6159,51998.0
2024-07-17 14:10:00,28.26,28.29,28.25,28.28,48520.0,27.6159,27.6453,27.6062,27.6355,48520.0
2024-07-17 14:15:00,28.29,28.29,28.25,28.27,34715.0,27.6453,27.6453,27.6062,27.6257,34715.0
2024-07-17 14:20:00,28.26,28.28,28.23,28.26,44815.0,27.6159,27.6355,27.5866,27.6159,44815.0
2024-07-17 14:25:00,28.26,28.35,28.25,28.34,58060.0,27.6159,27.7039,27.6062,27.6941,58060.0
2024-07-17 14:30:00,28.33,28.33,28.29,28.3,23690.0,27.6843,27.6843,27.6453,27.655,23690.0
2024-07-17 14:35:00,28.3,28.34,28.27,28.27,32359.0,27.655,27.6941,27.6257,27.6257,32359.0
2024-07-17 14:40:00,28.28,28.34,28.27,28.32,47896.0,27.6355,27.6941,27.6257,27.6746,47896.0
2024-07-17 14:45:00,28.32,28.35,28.29,28.29,55889.0,27.6746,27.7039,27.6453,27.6453,55889.0
2024-07-17 14:50:00,28.3,28.33,28.29,28.3,34637.0,27.655,27.6843,27.6453,27.655,34637.0
2024-07-17 14:55:00,28.3,28.37,28.28,28.37,90990.0,27.655,27.7234,27.6355,27.7234,90990.0
2024-07-17 15:00:00,28.37,28.4,28.34,28.36,34702.0,27.7234,27.7527,27.6941,27.7137,34702.0
2024-07-17 15:05:00,28.37,28.37,28.33,28.37,38642.0,27.7234,27.7234,27.6843,27.7234,38642.0
2024-07-17 15:10:00,28.36,28.4,28.35,28.35,35419.0,27.7137,27.7527,27.7039,27.7039,35419.0
2024-07-17 15:15:00,28.36,28.38,28.32,28.38,57360.0,27.7137,27.7332,27.6746,27.7332,57360.0
2024-07-17 15:20:00,28.38,28.45,28.37,28.45,66030.0,27.7332,27.8016,27.7234,27.8016,66030.0
2024-07-17 15:25:00,28.45,28.48,28.43,28.47,60380.0,27.8016,27.8309,27.7821,27.8212,60380.0
2024-07-17 15:30:00,28.47,28.5,28.44,28.5,62485.0,27.8212,27.8505,27.7918,27.8505,62485.0
2024-07-17 15:35:00,28.5,28.53,28.48,28.5,120181.0,27.8505,27.8798,27.8309,27.8505,120181.0
2024-07-17 15:40:00,28.49,28.53,28.46,28.51,119937.0,27.8407,27.8798,27.8114,27.8602,119937.0
2024-07-17 15:45:00,28.51,28.51,28.42,28.42,128176.0,27.8602,27.8602,27.7723,27.7723,128176.0
2024-07-17 15:50:00,28.43,28.45,28.35,28.37,209531.0,27.7821,27.8016,27.7039,27.7234,209531.0
2024-07-17 15:55:00,28.37,28.39,28.31,28.32,669380.0,27.7234,27.743,27.6648,27.6746,669380.0
2024-07-18 09:30:00,27.98,28.35,27.93,28.22,138083.0,27.3423,27.7039,27.2935,27.5769,138083.0
2024-07-18 09:35:00,28.21,28.35,28.14,28.32,27856.0,27.5671,27.7039,27.4987,27.6746,27856.0
2024-07-18 09:40:00,28.32,28.35,28.22,28.27,37468.0,27.6746,27.7039,27.5769,27.6257,37468.0
2024-07-18 09:45:00,28.27,28.44,28.23,28.44,80494.0,27.6257,27.7918,27.5866,27.7918,80494.0
2024-07-18 09:50:00,28.44,28.49,28.38,28.42,123076.0,27.7918,27.8407,27.7332,27.7723,123076.0
2024-07-18 09:55:00,28.41,28.56,28.37,28.56,93824.0,27.7625,27.9091,27.7234,27.9091,93824.0
2024-07-18 10:00:00,28.55,28.56,28.49,28.5,81428.0,27.8993,27.9091,27.8407,27.8505,81428.0
2024-07-18 10:05:00,28.5,28.51,28.39,28.43,49229.0,27.8505,27.8602,27.743,27.7821,49229.0
2024-07-18 10:10:00,28.42,28.48,28.41,28.48,40157.0,27.7723,27.8309,27.7625,27.8309,40157.0
2024-07-18 10:15:00,28.48,28.52,28.44,28.46,43803.0,27.8309,27.87,27.7918,27.8114,43803.0
2024-07-18 10:20:00,28.46,28.47,28.32,28.36,51185.0,27.8114,27.8212,27.6746,27.7137,51185.0
2024-07-18 10:25:00,28.36,28.43,28.33,28.35,43684.0,27.7137,27.7821,27.6843,27.7039,43684.0
2024-07-18 10:30:00,28.35,28.36,28.24,28.27,45370.0,27.7039,27.7137,27.5964,27.6257,45370.0
2024-07-18 10:35:00,28.27,28.35,28.25,28.33,36532.0,27.6257,27.7039,27.6062,27.6843,36532.0
2024-07-18 10:40:00,28.33,28.36,28.3,28.32,46305.0,27.6843,27.7137,27.655,27.6746,46305.0
2024-07-18 10:45:00,28.32,28.34,28.23,28.26,79655.0,27.6746,27.6941,27.5866,27.6159,79655.0
2024-07-18 10:50:00,28.26,28.29,28.24,28.26,70865.0,27.6159,27.6453,27.5964,27.6159,70865.0
2024-07-18 10:55:00,28.26,28.29,28.19,28.27,74814.0,27.6159,27.6453,27.5475,27.6257,74814.0
2024-07-18 11:00:00,28.27,28.34,28.24,28.27,53131.0,27.6257,27.6941,27.5964,27.6257,53131.0
2024-07-18 11:05:00,28.28,28.31,28.26,28.28,38268.0,27.6355,27.6648,27.6159,27.6355,38268.0
2024-07-18 11:10:00,28.27,28.28,28.14,28.15,57623.0,27.6257,27.6355,27.4987,27.5084,57623.0
2024-07-18 11:15:00,28.14,28.16,28.12,28.14,42239.0,27.4987,27.5182,27.4791,27.4987,42239.0
2024-07-18 11:20:00,28.13,28.15,28.09,28.11,48505.0,27.4889,27.5084,27.4498,27.4694,48505.0
2024-07-18 11:25:00,28.12,28.13,28.09,28.1,46414.0,27.4791,27.4889,27.4498,27.4596,46414.0
2024-07-18 11:30:00,28.1,28.12,28.05,28.09,64401.0,27.4596,27.4791,27.4107,27.4498,64401.0
2024-07-18 11:35:00,28.08,28.1,28.03,28.03,56035.0,27.44,27.4596,27.3912,27.3912,56035.0
2024-07-18 11:40:00,28.03,28.04,27.95,27.97,69214.0,27.3912,27.401,27.313,27.3325,69214.0
2024-07-18 11:45:00,27.97,27.99,27.92,27.94,40201.0,27.3325,27.3521,27.2837,27.3032,40201.0
2024-07-18 11:50:00,27.93,27.94,27.86,27.89,46731.0,27.2935,27.3032,27.2251,27.2544,46731.0
2024-07-18 11:55:00,27.89,27.91,27.87,27.89,79297.0,27.2544,27.2739,27.2348,27.2544,79297.0
2024-07-18 12:00:00,27.89,27.89,27.82,27.85,77389.0,27.2544,27.2544,27.186,27.2153,77389.0
2024-07-18 12:05:00,27.85,27.88,27.83,27.88,78277.0,27.2153,27.2446,27.1957,27.2446,78277.0
2024-07-18 12:10:00,27.87,27.89,27.83,27.84,93869.0,27.2348,27.2544,27.1957,27.2055,93869.0
2024-07-18 12:15:00,27.84,27.86,27.8,27.83,58050.0,27.2055,27.2251,27.1664,27.1957,58050.0
2024-07-18 12:20:00,27.84,27.91,27.83,27.91,58939.0,27.2055,27.2739,27.1957,27.2739,58939.0
2024-07-18 12:25:00,27.91,27.92,27.82,27.89,44770.0,27.2739,27.2837,27.186,27.2544,44770.0
2024-07-18 12:30:00,27.89,27.96,27.87,27.95,47190.0,27.2544,27.3228,27.2348,27.313,47190.0
2024-07-18 12:35:00,27.95,27.95,27.91,27.93,40165.0,27.313,27.313,27.2739,27.2935,40165.0
2024-07-18 12:40:00,27.93,27.93,27.87,27.89,33863.0,27.2935,27.2935,27.2348,27.2544,33863.0
2024-07-18 12:45:00,27.9,27.98,27.89,27.95,47516.0,27.2641,27.3423,27.2544,27.313,47516.0
2024-07-18 12:50:00,27.95,27.96,27.91,27.92,50959.0,27.313,27.3228,27.2739,27.2837,50959.0
2024-07-18 12:55:00,27.91,27.94,27.91,27.94,40380.0,27.2739,27.3032,27.2739,27.3032,40380.0
2024-07-18 13:00:00,27.93,27.99,27.92,27.94,55049.0,27.2935,27.3521,27.2837,27.3032,55049.0
2024-07-18 13:05:00,27.94,27.94,27.89,27.89,29420.0,27.3032,27.3032,27.2544,27.2544,29420.0
2024-07-18 13:10:00,27.89,27.93,27.87,27.89,41415.0,27.2544,27.2935,27.2348,27.2544,41415.0
2024-07-18 13:15:00,27.89,27.89,27.84,27.87,38884.0,27.2544,27.2544,27.2055,27.2348,38884.0
2024-07-18 13:20:00,27.87,27.87,27.82,27.85,54464.0,27.2348,27.2348,27.186,27.2153,54464.0
2024-07-18 13:25:00,27.85,27.92,27.82,27.89,57805.0,27.2153,27.2837,27.186,27.2544,57805.0
2024-07-18 13:30:00,27.89,27.93,27.88,27.91,42926.0,27.2544,27.2935,27.2446,27.2739,42926.0
2024-07-18 13:35:00,27.91,27.92,27.88,27.92,34086.0,27.2739,27.2837,27.2446,27.2837,34086.0
2024-07-18 13:40:00,27.91,27.94,27.88,27.91,44684.0,27.2739,27.3032,27.2446,27.2739,44684.0
2024-07-18 13:45:00,27.91,27.91,27.88,27.91,35095.0,27.2739,27.2739,27.2446,27.2739,35095.0
2024-07-18 13:50:00,27.91,27.92,27.84,27.85,46846.0,27.2739,27.2837,27.2055,27.2153,46846.0
2024-07-18 13:55:00,27.85,27.85,27.81,27.82,47103.0,27.2153,27.2153,27.1762,27.186,47103.0
2024-07-18 14:00:00,27.82,27.82,27.71,27.71,70554.0,27.186,27.186,27.0785,27.0785,70554.0
2024-07-18 14:05:00,27.71,27.75,27.71,27.71,48181.0,27.0785,27.1176,27.0785,27.0785,48181.0
2024-07-18 14:10:00,27.72,27.73,27.68,27.69,84685.0,27.0882,27.098,27.0492,27.0589,84685.0
2024-07-18 14:15:00,27.69,27.69,27.63,27.64,77606.0,27.0589,27.0589,27.0003,27.0101,77606.0
2024-07-18 14:20:00,27.64,27.66,27.61,27.66,57535.0,27.0101,27.0296,26.9808,27.0296,57535.0
2024-07-18 14:25:00,27.66,27.66,27.55,27.55,52361.0,27.0296,27.0296,26.9221,26.9221,52361.0
2024-07-18 14:30:00,27.55,27.62,27.48,27.56,121354.0,26.9221,26.9905,26.8537,26.9319,121354.0
2024-07-18 14:35:00,27.56,27.59,27.52,27.52,40157.0,26.9319,26.9612,26.8928,26.8928,40157.0
2024-07-18 14:40:00,27.52,27.53,27.49,27.51,57208.0,26.8928,26.9026,26.8635,26.883,57208.0
2024-07-18 14:45:00,27.51,27.53,27.49,27.52,67736.0,26.883,26.9026,26.8635,26.8928,67736.0
2024-07-18 14:50:00,27.52,27.54,27.48,27.53,70000.0,26.8928,26.9123,26.8537,26.9026,70000.0
2024-07-18 14:55:00,27.52,27.53,27.49,27.52,55831.0,26.8928,26.9026,26.8635,26.8928,55831.0
2024-07-18 15:00:00,27.51,27.56,27.51,27.54,51132.0,26.883,26.9319,26.883,26.9123,51132.0
2024-07-18 15:05:00,27.53,27.55,27.5,27.51,48095.0,26.9026,26.9221,26.8733,26.883,48095.0
2024-07-18 15:10:00,27.52,27.52,27.43,27.46,52363.0,26.8928,26.8928,26.8049,26.8342,52363.0
2024-07-18 15:15:00,27.46,27.47,27.39,27.41,65477.0,26.8342,26.8439,26.7658,26.7853,65477.0
2024-07-18 15:20:00,27.41,27.43,27.39,27.41,117560.0,26.7853,26.8049,26.7658,26.7853,117560.0
2024-07-18 15:25:00,27.4,27.41,27.34,27.34,74769.0,26.7755,26.7853,26.7169,26.7169,74769.0
2024-07-18 15:30:00,27.35,27.39,27.34,27.38,73328.0,26.7267,26.7658,26.7169,26.756,73328.0
2024-07-18 15:35:00,27.38,27.38,27.33,27.34,113903.0,26.756,26.756,26.7071,26.7169,113903.0
2024-07-18 15:40:00,27.35,27.43,27.34,27.41,95407.0,26.7267,26.8049,26.7169,26.7853,95407.0
2024-07-18 15:45:00,27.41,27.41,27.33,27.41,134118.0,26.7853,26.7853,26.7071,26.7853,134118.0
2024-07-18 15:50:00,27.41,27.44,27.39,27.39,157643.0,26.7853,26.8146,26.7658,26.7658,157643.0
2024-07-18 15:55:00,27.39,27.48,27.39,27.4,423388.0,26.7658,26.8537,26.7658,26.7755,423388.0
2024-07-19 09:30:00,27.42,27.48,27.02,27.07,271896.0,26.7951,26.8537,26.4042,26.4531,271896.0
2024-07-19 09:35:00,27.08,27.09,26.87,27.03,115292.0,26.4628,26.4726,26.2576,26.414,115292.0
2024-07-19 09:40:00,27.05,27.13,26.99,27.1,32222.0,26.4335,26.5117,26.3749,26.4824,32222.0
2024-07-19 09:45:00,27.1,27.19,27.05,27.15,40029.0,26.4824,26.5703,26.4335,26.5312,40029.0
2024-07-19 09:50:00,27.17,27.23,27.16,27.22,17737.0,26.5508,26.6094,26.541,26.5996,17737.0
2024-07-19 09:55:00,27.23,27.27,27.21,27.24,51182.0,26.6094,26.6485,26.5899,26.6192,51182.0
2024-07-19 10:00:00,27.24,27.32,27.18,27.27,52672.0,26.6192,26.6974,26.5606,26.6485,52672.0
2024-07-19 10:05:00,27.27,27.27,27.22,27.23,16516.0,26.6485,26.6485,26.5996,26.6094,16516.0
2024-07-19 10:10:00,27.23,27.25,27.18,27.24,20416.0,26.6094,26.629,26.5606,26.6192,20416.0
2024-07-19 10:15:00,27.23,27.24,27.16,27.19,20978.0,26.6094,26.6192,26.541,26.5703,20978.0
2024-07-19 10:20:00,27.2,27.2,27.14,27.16,29585.0,26.5801,26.5801,26.5215,26.541,29585.0
2024-07-19 10:25:00,27.16,27.16,27.1,27.13,20403.0,26.541,26.541,26.4824,26.5117,20403.0
2024-07-19 10:30:00,27.14,27.16,27.11,27.14,30374.0,26.5215,26.541,26.4921,26.5215,30374.0
2024-07-19 10:35:00,27.14,27.17,27.12,27.13,22619.0,26.5215,26.5508,26.5019,26.5117,22619.0
2024-07-19 10:40:00,27.12,27.13,27.08,27.11,34509.0,26.5019,26.5117,26.4628,26.4921,34509.0
2024-07-19 10:45:00,27.11,27.11,27.06,27.08,22461.0,26.4921,26.4921,26.4433,26.4628,22461.0
2024-07-19 10:50:00,27.07,27.08,27.04,27.05,17935.0,26.4531,26.4628,26.4237,26.4335,17935.0
2024-07-19 10:55:00,27.05,27.05,26.98,27.02,43050.0,26.4335,26.4335,26.3651,26.4042,43050.0
2024-07-19 11:00:00,27.02,27.08,27.01,27.04,51740.0,26.4042,26.4628,26.3944,26.4237,51740.0
2024-07-19 11:05:00,27.04,27.04,26.96,26.96,33404.0,26.4237,26.4237,26.3456,26.3456,33404.0
2024-07-19 11:10:00,26.97,26.99,26.96,26.98,15299.0,26.3553,26.3749,26.3456,26.3651,15299.0
2024-07-19 11:15:00,26.98,27.05,26.96,27.05,29860.0,26.3651,26.4335,26.3456,26.4335,29860.0
2024-07-19 11:20:00,27.05,27.08,27.04,27.04,22607.0,26.4335,26.4628,26.4237,26.4237,22607.0
2024-07-19 11:25:00,27.04,27.04,26.97,26.98,34587.0,26.4237,26.4237,26.3553,26.3651,34587.0
2024-07-19 11:30:00,26.98,27.0,26.7,26.79,402131.0,26.3651,26.3847,26.0915,26.1794,402131.0
2024-07-19 11:35:00,26.79,26.86,26.77,26.84,76158.0,26.1794,26.2478,26.1599,26.2283,76158.0
2024-07-19 11:40:00,26.84,26.84,26.73,26.77,49392.0,26.2283,26.2283,26.1208,26.1599,49392.0
2024-07-19 11:45:00,26.77,26.83,26.74,26.83,49422.0,26.1599,26.2185,26.1306,26.2185,49422.0
2024-07-19 11:50:00,26.82,26.89,26.82,26.88,51935.0,26.2088,26.2772,26.2088,26.2674,51935.0
2024-07-19 11:55:00,26.88,26.92,26.86,26.92,43368.0,26.2674,26.3065,26.2478,26.3065,43368.0
2024-07-19 12:00:00,26.92,26.94,26.89,26.91,40139.0,26.3065,26.326,26.2772,26.2967,40139.0
2024-07-19 12:05:00,26.92,26.97,26.91,26.94,37450.0,26.3065,26.3553,26.2967,26.326,37450.0
2024-07-19 12:10:00,26.95,27.02,26.91,27.02,33320.0,26.3358,26.4042,26.2967,26.4042,33320.0
2024-07-19 12:15:00,27.02,27.12,27.01,27.07,59838.0,26.4042,26.5019,26.3944,26.4531,59838.0
2024-07-19 12:20:00,27.07,27.07,27.0,27.03,26787.0,26.4531,26.4531,26.3847,26.414,26787.0
2024-07-19 12:25:00,27.04,27.06,26.99,27.05,27736.0,26.4237,26.4433,26.3749,26.4335,27736.0
2024-07-19 12:30:00,27.05,27.06,26.99,27.03,32304.0,26.4335,26.4433,26.3749,26.414,32304.0
2024-07-19 12:35:00,27.03,27.08,27.02,27.07,20775.0,26.414,26.4628,26.4042,26.4531,20775.0
2024-07-19 12:40:00,27.07,27.07,27.03,27.05,29664.0,26.4531,26.4531,26.414,26.4335,29664.0
2024-07-19 12:45:00,27.05,27.05,27.01,27.03,32456.0,26.4335,26.4335,26.3944,26.414,32456.0
2024-07-19 12:50:00,27.03,27.04,27.01,27.02,13857.0,26.414,26.4237,26.3944,26.4042,13857.0
2024-07-19 12:55:00,27.02,27.04,26.99,27.02,29319.0,26.4042,26.4237,26.3749,26.4042,29319.0
2024-07-19 13:00:00,27.02,27.02,26.99,27.0,22629.0,26.4042,26.4042,26.3749,26.3847,22629.0
2024-07-19 13:05:00,27.0,27.05,26.99,27.03,30925.0,26.3847,26.4335,26.3749,26.414,30925.0
2024-07-19 13:10:00,27.03,27.03,27.0,27.03,20359.0,26.414,26.414,26.3847,26.414,20359.0
2024-07-19 13:15:00,27.02,27.05,27.01,27.05,16975.0,26.4042,26.4335,26.3944,26.4335,16975.0
2024-07-19 13:20:00,27.05,27.08,27.03,27.04,25237.0,26.4335,26.4628,26.414,26.4237,25237.0
2024-07-19 13:25:00,27.04,27.06,27.03,27.05,16552.0,26.4237,26.4433,26.414,26.4335,16552.0
2024-07-19 13:30:00,27.05,27.06,27.03,27.04,47942.0,26.4335,26.4433,26.414,26.4237,47942.0
2024-07-19 13:35:00,27.04,27.08,27.03,27.06,19177.0,26.4237,26.4628,26.414,26.4433,19177.0
2024-07-19 13:40:00,27.07,27.07,27.01,27.03,25925.0,26.4531,26.4531,26.3944,26.414,25925.0
2024-07-19 13:45:00,27.03,27.09,27.02,27.08,33954.0,26.414,26.4726,26.4042,26.4628,33954.0
2024-07-19 13:50:00,27.08,27.09,27.05,27.06,22496.0,26.4628,26.4726,26.4335,26.4433,22496.0
2024-07-19 13:55:00,27.05,27.09,27.05,27.09,24169.0,26.4335,26.4726,26.4335,26.4726,24169.0
2024-07-19 14:00:00,27.09,27.12,27.07,27.12,31728.0,26.4726,26.5019,26.4531,26.5019,31728.0
2024-07-19 14:05:00,27.12,27.12,27.06,27.07,19264.0,26.5019,26.5019,26.4433,26.4531,19264.0
2024-07-19 14:10:00,27.07,27.13,27.05,27.12,35020.0,26.4531,26.5117,26.4335,26.5019,35020.0
2024-07-19 14:15:00,27.12,27.13,27.11,27.11,19418.0,26.5019,26.5117,26.4921,26.4921,19418.0
2024-07-19 14:20:00,27.11,27.13,27.1,27.12,19700.0,26.4921,26.5117,26.4824,26.5019,19700.0
2024-07-19 14:25:00,27.12,27.14,27.11,27.13,12739.0,26.5019,26.5215,26.4921,26.5117,12739.0
2024-07-19 14:30:00,27.12,27.13,27.08,27.12,33144.0,26.5019,26.5117,26.4628,26.5019,33144.0
2024-07-19 14:35:00,27.12,27.17,27.11,27.15,23856.0,26.5019,26.5508,26.4921,26.5312,23856.0
2024-07-19 14:40:00,27.16,27.21,27.16,27.19,33935.0,26.541,26.5899,26.541,26.5703,33935.0
2024-07-19 14:45:00,27.2,27.21,27.16,27.2,35527.0,26.5801,26.5899,26.541,26.5801,35527.0
2024-07-19 14:50:00,27.21,27.29,27.21,27.29,43655.0,26.5899,26.668,26.5899,26.668,43655.0
2024-07-19 14:55:00,27.29,27.29,27.23,27.24,32896.0,26.668,26.668,26.6094,26.6192,32896.0
2024-07-19 15:00:00,27.24,27.32,27.23,27.3,47301.0,26.6192,26.6974,26.6094,26.6778,47301.0
2024-07-19 15:05:00,27.3,27.32,27.28,27.3,25004.0,26.6778,26.6974,26.6583,26.6778,25004.0
2024-07-19 15:10:00,27.3,27.38,27.29,27.38,87189.0,26.6778,26.756,26.668,26.756,87189.0
2024-07-19 15:15:00,27.38,27.39,27.36,27.38,69093.0,26.756,26.7658,26.7365,26.756,69093.0
2024-07-19 15:20:00,27.38,27.39,27.35,27.38,52468.0,26.756,26.7658,26.7267,26.756,52468.0
2024-07-19 15:25:00,27.37,27.39,27.35,27.38,103224.0,26.7462,26.7658,26.7267,26.756,103224.0
2024-07-19 15:30:00,27.37,27.38,27.33,27.35,66789.0,26.7462,26.756,26.7071,26.7267,66789.0
2024-07-19 15:35:00,27.35,27.37,27.32,27.35,68617.0,26.7267,26.7462,26.6974,26.7267,68617.0
2024-07-19 15:40:00,27.36,27.38,27.31,27.32,158732.0,26.7365,26.756,26.6876,26.6974,158732.0
2024-07-19 15:45:00,27.32,27.34,27.27,27.29,116944.0,26.6974,26.7169,26.6485,26.668,116944.0
2024-07-19 15:50:00,27.28,27.32,27.22,27.24,233758.0,26.6583,26.6974,26.5996,26.6192,233758.0
2024-07-19 15:55:00,27.23,27.26,27.17,27.19,507256.0,26.6094,26.6387,26.5508,26.5703,507256.0
2024-07-22 09:30:00,27.01,27.06,26.85,26.99,176659.0,26.3944,26.4433,26.2381,26.3749,176659.0
2024-07-22 09:35:00,27.0,27.0,26.81,26.91,91903.0,26.3847,26.3847,26.199,26.2967,91903.0
2024-07-22 09:40:00,26.92,26.99,26.89,26.95,66560.0,26.3065,26.3749,26.2772,26.3358,66560.0
2024-07-22 09:45:00,26.94,27.08,26.91,27.07,76403.0,26.326,26.4628,26.2967,26.4531,76403.0
2024-07-22 09:50:00,27.08,27.1,27.05,27.07,61002.0,26.4628,26.4824,26.4335,26.4531,61002.0
2024-07-22 09:55:00,27.06,27.06,26.83,26.89,52758.0,26.4433,26.4433,26.2185,26.2772,52758.0
2024-07-22 10:00:00,26.89,27.02,26.83,26.98,82496.0,26.2772,26.4042,26.2185,26.3651,82496.0
2024-07-22 10:05:00,26.97,26.97,26.87,26.91,29106.0,26.3553,26.3553,26.2576,26.2967,29106.0
2024-07-22 10:10:00,26.91,27.12,26.9,27.09,58509.0,26.2967,26.5019,26.2869,26.4726,58509.0
2024-07-22 10:15:00,27.09,27.09,26.96,27.05,115160.0,26.4726,26.4726,26.3456,26.4335,115160.0
2024-07-22 10:20:00,27.04,27.19,27.03,27.19,35713.0,26.4237,26.5703,26.414,26.5703,35713.0
2024-07-22 10:25:00,27.19,27.19,27.13,27.15,29507.0,26.5703,26.5703,26.5117,26.5312,29507.0
2024-07-22 10:30:00,27.14,27.23,27.12,27.23,51556.0,26.5215,26.6094,26.5019,26.6094,51556.0
2024-07-22 10:35:00,27.23,27.31,27.22,27.3,61990.0,26.6094,26.6876,26.5996,26.6778,61990.0
2024-07-22 10:40:00,27.29,27.43,27.28,27.41,68956.0,26.668,26.8049,26.6583,26.7853,68956.0
2024-07-22 10:45:00,27.42,27.42,27.36,27.39,56500.0,26.7951,26.7951,26.7365,26.7658,56500.0
2024-07-22 10:50:00,27.39,27.48,27.36,27.48,47247.0,26.7658,26.8537,26.7365,26.8537,47247.0
2024-07-22 10:55:00,27.48,27.5,27.43,27.5,66123.0,26.8537,26.8733,26.8049,26.8733,66123.0
2024-07-22 11:00:00,27.5,27.52,27.46,27.52,48544.0,26.8733,26.8928,26.8342,26.8928,48544.0
2024-07-22 11:05:00,27.52,27.52,27.42,27.42,72357.0,26.8928,26.8928,26.7951,26.7951,72357.0
2024-07-22 11:10:00,27.43,27.49,27.38,27.41,50250.0,26.8049,26.8635,26.756,26.7853,50250.0
2024-07-22 11:15:00,27.41,27.41,27.35,27.36,30357.0,26.7853,26.7853,26.7267,26.7365,30357.0
2024-07-22 11:20:00,27.36,27.4,27.34,27.38,28402.0,26.7365,26.7755,26.7169,26.756,28402.0
2024-07-22 11:25:00,27.38,27.43,27.37,27.4,29136.0,26.756,26.8049,26.7462,26.7755,29136.0
2024-07-22 11:30:00,27.39,27.39,27.32,27.35,67308.0,26.7658,26.7658,26.6974,26.7267,67308.0
2024-07-22 11:35:00,27.36,27.38,27.33,27.37,26486.0,26.7365,26.756,26.7071,26.7462,26486.0
2024-07-22 11:40:00,27.38,27.38,27.31,27.35,32390.0,26.756,26.756,26.6876,26.7267,32390.0
2024-07-22 11:45:00,27.34,27.41,27.32,27.41,34429.0,26.7169,26.7853,26.6974,26.7853,34429.0
2024-07-22 11:50:00,27.41,27.45,27.4,27.44,36975.0,26.7853,26.8244,26.7755,26.8146,36975.0
2024-07-22 11:55:00,27.44,27.45,27.4,27.4,31431.0,26.8146,26.8244,26.7755,26.7755,31431.0
2024-07-22 12:00:00,27.4,27.43,27.37,27.37,33223.0,26.7755,26.8049,26.7462,26.7462,33223.0
2024-07-22 12:05:00,27.38,27.43,27.37,27.42,26886.0,26.756,26.8049,26.7462,26.7951,26886.0
2024-07-22 12:10:00,27.43,27.47,27.42,27.46,31093.0,26.8049,26.8439,26.7951,26.8342,31093.0
2024-07-22 12:15:00,27.46,27.5,27.45,27.48,37570.0,26.8342,26.8733,26.8244,26.8537,37570.0
2024-07-22 12:20:00,27.47,27.51,27.47,27.5,18079.0,26.8439,26.883,26.8439,26.8733,18079.0
2024-07-22 12:25:00,27.51,27.51,27.45,27.46,38272.0,26.883,26.883,26.8244,26.8342,38272.0
2024-07-22 12:30:00,27.46,27.47,27.43,27.45,23689.0,26.8342,26.8439,26.8049,26.8244,23689.0
2024-07-22 12:35:00,27.45,27.55,27.45,27.55,29369.0,26.8244,26.9221,26.8244,26.9221,29369.0
2024-07-22 12:40:00,27.55,27.55,27.52,27.53,35204.0,26.9221,26.9221,26.8928,26.9026,35204.0
2024-07-22 12:45:00,27.53,27.53,27.48,27.49,25091.0,26.9026,26.9026,26.8537,26.8635,25091.0
2024-07-22 12:50:00,27.49,27.57,27.47,27.55,34811.0,26.8635,26.9417,26.8439,26.9221,34811.0
2024-07-22 12:55:00,27.54,27.56,27.53,27.53,37932.0,26.9123,26.9319,26.9026,26.9026,37932.0
2024-07-22 13:00:00,27.53,27.56,27.52,27.55,21229.0,26.9026,26.9319,26.8928,26.9221,21229.0
2024-07-22 13:05:00,27.55,27.58,27.53,27.53,25007.0,26.9221,26.9514,26.9026,26.9026,25007.0
2024-07-22 13:10:00,27.53,27.53,27.49,27.51,14846.0,26.9026,26.9026,26.8635,26.883,14846.0
2024-07-22 13:15:00,27.51,27.51,27.48,27.5,23433.0,26.883,26.883,26.8537,26.8733,23433.0
2024-07-22 13:20:00,27.5,27.5,27.45,27.48,31912.0,26.8733,26.8733,26.8244,26.8537,31912.0
2024-07-22 13:25:00,27.48,27.51,27.48,27.51,34732.0,26.8537,26.883,26.8537,26.883,34732.0
2024-07-22 13:30:00,27.51,27.53,27.5,27.51,42110.0,26.883,26.9026,26.8733,26.883,42110.0
2024-07-22 13:35:00,27.5,27.5,27.46,27.48,29990.0,26.8733,26.8733,26.8342,26.8537,29990.0
2024-07-22 13:40:00,27.48,27.55,27.47,27.55,28353.0,26.8537,26.9221,26.8439,26.9221,28353.0
2024-07-22 13:45:00,27.55,27.56,27.5,27.54,33365.0,26.9221,26.9319,26.8733,26.9123,33365.0
2024-07-22 13:50:00,27.53,27.58,27.53,27.58,31387.0,26.9026,26.9514,26.9026,26.9514,31387.0
2024-07-22 13:55:00,27.57,27.62,27.57,27.6,30388.0,26.9417,26.9905,26.9417,26.971,30388.0
2024-07-22 14:00:00,27.6,27.61,27.54,27.55,53549.0,26.971,26.9808,26.9123,26.9221,53549.0
2024-07-22 14:05:00,27.55,27.57,27.53,27.56,30620.0,26.9221,26.9417,26.9026,26.9319,30620.0
2024-07-22 14:10:00,27.56,27.57,27.52,27.55,22115.0,26.9319,26.9417,26.8928,26.9221,22115.0
2024-07-22 14:15:00,27.55,27.58,27.53,27.58,22331.0,26.9221,26.9514,26.9026,26.9514,22331.0
2024-07-22 14:20:00,27.57,27.58,27.55,27.57,18655.0,26.9417,26.9514,26.9221,26.9417,18655.0
2024-07-22 14:25:00,27.57,27.57,27.51,27.52,25423.0,26.9417,26.9417,26.883,26.8928,25423.0
2024-07-22 14:30:00,27.52,27.56,27.51,27.55,31443.0,26.8928,26.9319,26.883,26.9221,31443.0
2024-07-22 14:35:00,27.55,27.57,27.53,27.55,27513.0,26.9221,26.9417,26.9026,26.9221,27513.0
2024-07-22 14:40:00,27.56,27.59,27.52,27.57,38568.0,26.9319,26.9612,26.8928,26.9417,38568.0
2024-07-22 14:45:00,27.56,27.59,27.54,27.56,25810.0,26.9319,26.9612,26.9123,26.9319,25810.0
2024-07-22 14:50:00,27.55,27.57,27.49,27.55,38069.0,26.9221,26.9417,26.8635,26.9221,38069.0
2024-07-22 14:55:00,27.55,27.57,27.51,27.54,44625.0,26.9221,26.9417,26.883,26.9123,44625.0
2024-07-22 15:00:00,27.53,27.56,27.48,27.55,45112.0,26.9026,26.9319,26.8537,26.9221,45112.0
2024-07-22 15:05:00,27.55,27.56,27.51,27.52,39654.0,26.9221,26.9319,26.883,26.8928,39654.0
2024-07-22 15:10:00,27.51,27.58,27.5,27.58,40465.0,26.883,26.9514,26.8733,26.9514,40465.0
2024-07-22 15:15:00,27.57,27.6,27.56,27.6,39458.0,26.9417,26.971,26.9319,26.971,39458.0
2024-07-22 15:20:00,27.59,27.65,27.57,27.65,46343.0,26.9612,27.0198,26.9417,27.0198,46343.0
2024-07-22 15:25:00,27.64,27.66,27.62,27.63,58996.0,27.0101,27.0296,26.9905,27.0003,58996.0
2024-07-22 15:30:00,27.63,27.69,27.62,27.68,59266.0,27.0003,27.0589,26.9905,27.0492,59266.0
2024-07-22 15:35:00,27.68,27.73,27.67,27.7,70843.0,27.0492,27.098,27.0394,27.0687,70843.0
2024-07-22 15:40:00,27.71,27.71,27.65,27.67,100127.0,27.0785,27.0785,27.0198,27.0394,100127.0
2024-07-22 15:45:00,27.67,27.69,27.64,27.66,79273.0,27.0394,27.0589,27.0101,27.0296,79273.0
2024-07-22 15:50:00,27.65,27.72,27.64,27.66,288927.0,27.0198,27.0882,27.0101,27.0296,288927.0
2024-07-22 15:55:00,27.66,27.7,27.64,27.67,636917.0,27.0296,27.0687,27.0101,27.0394,636917.0
2024-07-23 09:30:00,27.75,27.8,27.69,27.74,128852.0,27.1176,27.1664,27.0589,27.1078,128852.0
2024-07-23 09:35:00,27.74,27.76,27.68,27.69,29379.0,27.1078,27.1273,27.0492,27.0589,29379.0
2024-07-23 09:40:00,27.68,27.68,27.48,27.5,58003.0,27.0492,27.0492,26.8537,26.8733,58003.0
2024-07-23 09:45:00,27.48,27.49,27.32,27.43,64713.0,26.8537,26.8635,26.6974,26.8049,64713.0
2024-07-23 09:50:00,27.43,27.48,27.39,27.42,31992.0,26.8049,26.8537,26.7658,26.7951,31992.0
2024-07-23 09:55:00,27.43,27.48,27.35,27.36,50631.0,26.8049,26.8537,26.7267,26.7365,50631.0
2024-07-23 10:00:00,27.36,27.54,27.36,27.51,43785.0,26.7365,26.9123,26.7365,26.883,43785.0
2024-07-23 10:05:00,27.52,27.58,27.47,27.52,57393.0,26.8928,26.9514,26.8439,26.8928,57393.0
2024-07-23 10:10:00,27.53,27.56,27.48,27.52,39273.0,26.9026,26.9319,26.8537,26.8928,39273.0
2024-07-23 10:15:00,27.52,27.56,27.51,27.54,41760.0,26.8928,26.9319,26.883,26.9123,41760.0
2024-07-23 10:20:00,27.55,27.56,27.47,27.48,23916.0,26.9221,26.9319,26.8439,26.8537,23916.0
2024-07-23 10:25:00,27.48,27.52,27.45,27.52,19606.0,26.8537,26.8928,26.8244,26.8928,19606.0
2024-07-23 10:30:00,27.52,27.54,27.48,27.49,29584.0,26.8928,26.9123,26.8537,26.8635,29584.0
2024-07-23 10:35:00,27.49,27.52,27.43,27.44,29387.0,26.8635,26.8928,26.8049,26.8146,29387.0
2024-07-23 10:40:00,27.44,27.48,27.42,27.43,29558.0,26.8146,26.8537,26.7951,26.8049,29558.0
2024-07-23 10:45:00,27.42,27.43,27.38,27.4,20923.0,26.7951,26.8049,26.756,26.7755,20923.0
2024-07-23 10:50:00,27.4,27.43,27.35,27.35,24749.0,26.7755,26.8049,26.7267,26.7267,24749.0
2024-07-23 10:55:00,27.35,27.41,27.34,27.38,35137.0,26.7267,26.7853,26.7169,26.756,35137.0
2024-07-23 11:00:00,27.38,27.4,27.33,27.33,29196.0,26.756,26.7755,26.7071,26.7071,29196.0
2024-07-23 11:05:00,27.34,27.38,27.32,27.38,27748.0,26.7169,26.756,26.6974,26.756,27748.0
2024-07-23 11:10:00,27.37,27.41,27.37,27.41,29482.0,26.7462,26.7853,26.7462,26.7853,29482.0
2024-07-23 11:15:00,27.4,27.4,27.35,27.38,26987.0,26.7755,26.7755,26.7267,26.756,26987.0
2024-07-23 11:20:00,27.38,27.39,27.36,27.37,18974.0,26.756,26.7658,26.7365,26.7462,18974.0
2024-07-23 11:25:00,27.37,27.37,27.34,27.36,31623.0,26.7462,26.7462,26.7169,26.7365,31623.0
2024-07-23 11:30:00,27.36,27.37,27.32,27.33,27230.0,26.7365,26.7462,26.6974,26.7071,27230.0
2024-07-23 11:35:00,27.33,27.37,27.31,27.36,25646.0,26.7071,26.7462,26.6876,26.7365,25646.0
2024-07-23 11:40:00,27.37,27.41,27.36,27.37,32852.0,26.7462,26.7853,26.7365,26.7462,32852.0
2024-07-23 11:45:00,27.37,27.41,27.36,27.38,48965.0,26.7462,26.7853,26.7365,26.756,48965.0
2024-07-23 11:50:00,27.38,27.38,27.34,27.37,39105.0,26.756,26.756,26.7169,26.7462,39105.0
2024-07-23 11:55:00,27.37,27.38,27.35,27.38,13535.0,26.7462,26.756,26.7267,26.756,13535.0
2024-07-23 12:00:00,27.38,27.43,27.37,27.42,75954.0,26.756,26.8049,26.7462,26.7951,75954.0
2024-07-23 12:05:00,27.42,27.42,27.38,27.39,23714.0,26.7951,26.7951,26.756,26.7658,23714.0
2024-07-23 12:10:00,27.39,27.39,27.35,27.38,63039.0,26.7658,26.7658,26.7267,26.756,63039.0
2024-07-23 12:15:00,27.37,27.41,27.36,27.38,57359.0,26.7462,26.7853,26.7365,26.756,57359.0
2024-07-23 12:20:00,27.38,27.38,27.29,27.3,38476.0,26.756,26.756,26.668,26.6778,38476.0
2024-07-23 12:25:00,27.31,27.34,27.29,27.33,21492.0,26.6876,26.7169,26.668,26.7071,21492.0
2024-07-23 12:30:00,27.32,27.33,27.29,27.32,24463.0,26.6974,26.7071,26.668,26.6974,24463.0
2024-07-23 12:35:00,27.32,27.34,27.29,27.3,21646.0,26.6974,26.7169,26.668,26.6778,21646.0
2024-07-23 12:40:00,27.3,27.35,27.3,27.34,44846.0,26.6778,26.7267,26.6778,26.7169,44846.0
2024-07-23 12:45:00,27.34,27.35,27.28,27.28,42470.0,26.7169,26.7267,26.6583,26.6583,42470.0
2024-07-23 12:50:00,27.29,27.32,27.28,27.31,12764.0,26.668,26.6974,26.6583,26.6876,12764.0
2024-07-23 12:55:00,27.3,27.38,27.3,27.37,48206.0,26.6778,26.756,26.6778,26.7462,48206.0
2024-07-23 13:00:00,27.37,27.39,27.36,27.39,15612.0,26.7462,26.7658,26.7365,26.7658,15612.0
2024-07-23 13:05:00,27.39,27.39,27.37,27.38,42559.0,26.7658,26.7658,26.7462,26.756,42559.0
2024-07-23 13:10:00,27.38,27.38,27.34,27.36,27283.0,26.756,26.756,26.7169,26.7365,27283.0
2024-07-23 13:15:00,27.36,27.36,26.9,26.98,666545.0,26.7365,26.7365,26.2869,26.3651,666545.0
2024-07-23 13:20:00,27.0,27.13,26.85,27.02,399262.0,26.3847,26.5117,26.2381,26.4042,399262.0
2024-07-23 13:25:00,27.02,27.21,26.99,27.16,348153.0,26.4042,26.5899,26.3749,26.541,348153.0
2024-07-23 13:30:00,27.16,27.2,27.08,27.1,91565.0,26.541,26.5801,26.4628,26.4824,91565.0
2024-07-23 13:35:00,27.09,27.25,27.07,27.17,87795.0,26.4726,26.629,26.4531,26.5508,87795.0
2024-07-23 13:40:00,27.17,27.17,27.11,27.16,63171.0,26.5508,26.5508,26.4921,26.541,63171.0
2024-07-23 13:45:00,27.16,27.26,27.14,27.21,84544.0,26.541,26.6387,26.5215,26.5899,84544.0
2024-07-23 13:50:00,27.21,27.34,27.21,27.33,100255.0,26.5899,26.7169,26.5899,26.7071,100255.0
2024-07-23 13:55:00,27.33,27.33,27.22,27.26,44744.0,26.7071,26.7071,26.5996,26.6387,44744.0
2024-07-23 14:00:00,27.26,27.26,27.2,27.26,30096.0,26.6387,26.6387,26.5801,26.6387,30096.0
2024-07-23 14:05:00,27.26,27.36,27.25,27.35,45832.0,26.6387,26.7365,26.629,26.7267,45832.0
2024-07-23 14:10:00,27.34,27.34,27.26,27.29,22083.0,26.7169,26.7169,26.6387,26.668,22083.0
2024-07-23 14:15:00,27.3,27.32,27.29,27.32,22068.0,26.6778,26.6974,26.668,26.6974,22068.0
2024-07-23 14:20:00,27.31,27.35,27.3,27.35,21901.0,26.6876,26.7267,26.6778,26.7267,21901.0
2024-07-23 14:25:00,27.34,27.36,27.3,27.34,55829.0,26.7169,26.7365,26.6778,26.7169,55829.0
2024-07-23 14:30:00,27.33,27.36,27.33,27.35,19616.0,26.7071,26.7365,26.7071,26.7267,19616.0
2024-07-23 14:35:00,27.35,27.39,27.34,27.38,84661.0,26.7267,26.7658,26.7169,26.756,84661.0
2024-07-23 14:40:00,27.37,27.4,27.36,27.39,48857.0,26.7462,26.7755,26.7365,26.7658,48857.0
2024-07-23 14:45:00,27.38,27.4,27.34,27.38,43165.0,26.756,26.7755,26.7169,26.756,43165.0
2024-07-23 14:50:00,27.37,27.38,27.36,27.36,18834.0,26.7462,26.756,26.7365,26.7365,18834.0
2024-07-23 14:55:00,27.37,27.37,27.34,27.36,20229.0,26.7462,26.7462,26.7169,26.7365,20229.0
2024-07-23 15:00:00,27.36,27.36,27.32,27.33,32070.0,26.7365,26.7365,26.6974,26.7071,32070.0
2024-07-23 15:05:00,27.33,27.34,27.28,27.3,40182.0,26.7071,26.7169,26.6583,26.6778,40182.0
2024-07-23 15:10:00,27.3,27.32,27.2,27.2,164505.0,26.6778,26.6974,26.5801,26.5801,164505.0
2024-07-23 15:15:00,27.2,27.26,27.17,27.25,94819.0,26.5801,26.6387,26.5508,26.629,94819.0
2024-07-23 15:20:00,27.25,27.29,27.22,27.29,61374.0,26.629,26.668,26.5996,26.668,61374.0
2024-07-23 15:25:00,27.29,27.3,27.23,27.24,33615.0,26.668,26.6778,26.6094,26.6192,33615.0
2024-07-23 15:30:00,27.23,27.23,27.2,27.21,52303.0,26.6094,26.6094,26.5801,26.5899,52303.0
2024-07-23 15:35:00,27.21,27.22,27.15,27.16,73127.0,26.5899,26.5996,26.5312,26.541,73127.0
2024-07-23 15:40:00,27.17,27.17,27.11,27.14,99355.0,26.5508,26.5508,26.4921,26.5215,99355.0
2024-07-23 15:45:00,27.14,27.17,27.12,27.16,101826.0,26.5215,26.5508,26.5019,26.541,101826.0
2024-07-23 15:50:00,27.15,27.18,27.07,27.1,249342.0,26.5312,26.5606,26.4531,26.4824,249342.0
2024-07-23 15:55:00,27.1,27.19,27.08,27.18,769892.0,26.4824,26.5703,26.4628,26.5606,769892.0
2024-07-24 09:30:00,27.17,27.21,27.02,27.09,108856.0,26.5508,26.5899,26.4042,26.4726,108856.0
2024-07-24 09:35:00,27.11,27.18,27.07,27.13,55045.0,26.4921,26.5606,26.4531,26.5117,55045.0
2024-07-24 09:40:00,27.14,27.25,27.12,27.14,92832.0,26.5215,26.629,26.5019,26.5215,92832.0
2024-07-24 09:45:00,27.15,27.25,27.11,27.11,37199.0,26.5312,26.629,26.4921,26.4921,37199.0
2024-07-24 09:50:00,27.12,27.14,26.93,26.96,92631.0,26.5019,26.5215,26.3163,26.3456,92631.0
2024-07-24 09:55:00,26.96,26.98,26.93,26.95,57145.0,26.3456,26.3651,26.3163,26.3358,57145.0
2024-07-24 10:00:00,26.95,26.99,26.87,26.87,62525.0,26.3358,26.3749,26.2576,26.2576,62525.0
2024-07-24 10:05:00,26.88,26.88,26.81,26.82,59017.0,26.2674,26.2674,26.199,26.2088,59017.0
2024-07-24 10:10:00,26.82,26.82,26.76,26.79,53868.0,26.2088,26.2088,26.1501,26.1794,53868.0
2024-07-24 10:15:00,26.79,26.9,26.77,26.88,61128.0,26.1794,26.2869,26.1599,26.2674,61128.0
2024-07-24 10:20:00,26.88,26.92,26.85,26.88,65833.0,26.2674,26.3065,26.2381,26.2674,65833.0
2024-07-24 10:25:00,26.87,26.89,26.83,26.89,59360.0,26.2576,26.2772,26.2185,26.2772,59360.0
2024-07-24 10:30:00,26.88,26.94,26.84,26.86,61551.0,26.2674,26.326,26.2283,26.2478,61551.0
2024-07-24 10:35:00,26.86,26.88,26.84,26.86,54692.0,26.2478,26.2674,26.2283,26.2478,54692.0
2024-07-24 10:40:00,26.86,26.94,26.81,26.94,80626.0,26.2478,26.326,26.199,26.326,80626.0
2024-07-24 10:45:00,26.94,26.97,26.91,26.95,95684.0,26.326,26.3553,26.2967,26.3358,95684.0
2024-07-24 10:50:00,26.95,26.95,26.89,26.91,61144.0,26.3358,26.3358,26.2772,26.2967,61144.0
2024-07-24 10:55:00,26.91,26.96,26.89,26.93,45816.0,26.2967,26.3456,26.2772,26.3163,45816.0
2024-07-24 11:00:00,26.93,26.95,26.9,26.92,40310.0,26.3163,26.3358,26.2869,26.3065,40310.0
2024-07-24 11:05:00,26.91,26.91,26.88,26.91,32773.0,26.2967,26.2967,26.2674,26.2967,32773.0
2024-07-24 11:10:00,26.91,26.95,26.89,26.92,45793.0,26.2967,26.3358,26.2772,26.3065,45793.0
2024-07-24 11:15:00,26.92,26.97,26.85,26.87,55189.0,26.3065,26.3553,26.2381,26.2576,55189.0
2024-07-24 11:20:00,26.88,26.91,26.86,26.89,66777.0,26.2674,26.2967,26.2478,26.2772,66777.0
2024-07-24 11:25:00,26.89,26.96,26.89,26.96,35334.0,26.2772,26.3456,26.2772,26.3456,35334.0
2024-07-24 11:30:00,26.96,26.98,26.92,26.96,82550.0,26.3456,26.3651,26.3065,26.3456,82550.0
2024-07-24 11:35:00,26.96,27.03,26.91,27.01,180375.0,26.3456,26.414,26.2967,26.3944,180375.0
2024-07-24 11:40:00,27.01,27.04,26.95,27.03,106036.0,26.3944,26.4237,26.3358,26.414,106036.0
2024-07-24 11:45:00,27.04,27.04,26.96,26.98,33243.0,26.4237,26.4237,26.3456,26.3651,33243.0
2024-07-24 11:50:00,26.98,27.02,26.97,26.99,52315.0,26.3651,26.4042,26.3553,26.3749,52315.0
2024-07-24 11:55:00,27.0,27.11,26.99,27.08,217149.0,26.3847,26.4921,26.3749,26.4628,217149.0
2024-07-24 12:00:00,27.08,27.11,27.03,27.05,49037.0,26.4628,26.4921,26.414,26.4335,49037.0
2024-07-24 12:05:00,27.05,27.06,26.99,27.04,39892.0,26.4335,26.4433,26.3749,26.4237,39892.0
2024-07-24 12:10:00,27.04,27.11,27.02,27.09,63874.0,26.4237,26.4921,26.4042,26.4726,63874.0
2024-07-24 12:15:00,27.09,27.16,27.09,27.11,58490.0,26.4726,26.541,26.4726,26.4921,58490.0
2024-07-24 12:20:00,27.1,27.11,27.06,27.09,34725.0,26.4824,26.4921,26.4433,26.4726,34725.0
2024-07-24 12:25:00,27.08,27.09,26.98,27.03,75806.0,26.4628,26.4726,26.3651,26.414,75806.0
2024-07-24 12:30:00,27.03,27.07,27.02,27.05,29107.0,26.414,26.4531,26.4042,26.4335,29107.0
2024-07-24 12:35:00,27.05,27.06,27.0,27.01,41046.0,26.4335,26.4433,26.3847,26.3944,41046.0
2024-07-24 12:40:00,27.02,27.03,26.93,26.94,28473.0,26.4042,26.414,26.3163,26.326,28473.0
2024-07-24 12:45:00,26.93,26.99,26.91,26.96,27961.0,26.3163,26.3749,26.2967,26.3456,27961.0
2024-07-24 12:50:00,26.96,26.97,26.9,26.91,24603.0,26.3456,26.3553,26.2869,26.2967,24603.0
2024-07-24 12:55:00,26.91,26.94,26.9,26.93,25869.0,26.2967,26.326,26.2869,26.3163,25869.0
2024-07-24 13:00:00,26.93,27.03,26.92,27.0,69242.0,26.3163,26.414,26.3065,26.3847,69242.0
2024-07-24 13:05:00,26.99,27.02,26.97,27.02,57050.0,26.3749,26.4042,26.3553,26.4042,57050.0
2024-07-24 13:10:00,27.02,27.06,26.99,27.05,40076.0,26.4042,26.4433,26.3749,26.4335,40076.0
2024-07-24 13:15:00,27.05,27.07,27.0,27.02,38273.0,26.4335,26.4531,26.3847,26.4042,38273.0
2024-07-24 13:20:00,27.01,27.06,27.01,27.04,51547.0,26.3944,26.4433,26.3944,26.4237,51547.0
2024-07-24 13:25:00,27.03,27.05,26.98,26.99,52677.0,26.414,26.4335,26.3651,26.3749,52677.0
2024-07-24 13:30:00,26.99,27.0,26.94,26.96,46451.0,26.3749,26.3847,26.326,26.3456,46451.0
2024-07-24 13:35:00,26.96,26.97,26.95,26.96,15434.0,26.3456,26.3553,26.3358,26.3456,15434.0
2024-07-24 13:40:00,26.96,26.97,26.92,26.94,41056.0,26.3456,26.3553,26.3065,26.326,41056.0
2024-07-24 13:45:00,26.94,26.98,26.93,26.96,27181.0,26.326,26.3651,26.3163,26.3456,27181.0
2024-07-24 13:50:00,26.96,26.97,26.91,26.93,39013.0,26.3456,26.3553,26.2967,26.3163,39013.0
2024-07-24 13:55:00,26.93,26.94,26.89,26.91,52160.0,26.3163,26.326,26.2772,26.2967,52160.0
2024-07-24 14:00:00,26.91,26.92,26.84,26.87,89827.0,26.2967,26.3065,26.2283,26.2576,89827.0
2024-07-24 14:05:00,26.87,26.9,26.84,26.89,42066.0,26.2576,26.2869,26.2283,26.2772,42066.0
2024-07-24 14:10:00,26.89,26.89,26.85,26.86,44890.0,26.2772,26.2772,26.2381,26.2478,44890.0
2024-07-24 14:15:00,26.87,26.88,26.84,26.85,29470.0,26.2576,26.2674,26.2283,26.2381,29470.0
2024-07-24 14:20:00,26.85,26.85,26.78,26.8,49057.0,26.2381,26.2381,26.1697,26.1892,49057.0
2024-07-24 14:25:00,26.8,26.84,26.79,26.83,46137.0,26.1892,26.2283,26.1794,26.2185,46137.0
2024-07-24 14:30:00,26.83,26.94,26.82,26.87,139399.0,26.2185,26.326,26.2088,26.2576,139399.0
2024-07-24 14:35:00,26.87,26.87,26.84,26.84,95247.0,26.2576,26.2576,26.2283,26.2283,95247.0
2024-07-24 14:40:00,26.85,26.85,26.81,26.83,120619.0,26.2381,26.2381,26.199,26.2185,120619.0
2024-07-24 14:45:00,26.83,26.89,26.8,26.85,143533.0,26.2185,26.2772,26.1892,26.2381,143533.0
2024-07-24 14:50:00,26.86,26.87,26.81,26.82,151810.0,26.2478,26.2576,26.199,26.2088,151810.0
2024-07-24 14:55:00,26.82,26.83,26.74,26.77,207277.0,26.2088,26.2185,26.1306,26.1599,207277.0
2024-07-24 15:00:00,26.77,26.78,26.7,26.71,59781.0,26.1599,26.1697,26.0915,26.1013,59781.0
2024-07-24 15:05:00,26.71,26.75,26.66,26.69,75073.0,26.1013,26.1404,26.0524,26.0817,75073.0
2024-07-24 15:10:00,26.69,26.69,26.66,26.66,59349.0,26.0817,26.0817,26.0524,26.0524,59349.0
2024-07-24 15:15:00,26.67,26.73,26.66,26.73,66728.0,26.0622,26.1208,26.0524,26.1208,66728.0
2024-07-24 15:20:00,26.73,26.76,26.71,26.72,61146.0,26.1208,26.1501,26.1013,26.111,61146.0
2024-07-24 15:25:00,26.72,26.72,26.67,26.68,70910.0,26.111,26.111,26.0622,26.0719,70910.0
2024-07-24 15:30:00,26.69,26.72,26.63,26.65,174881.0,26.0817,26.111,26.0231,26.0426,174881.0
2024-07-24 15:35:00,26.65,26.72,26.63,26.63,150513.0,26.0426,26.111,26.0231,26.0231,150513.0
2024-07-24 15:40:00,26.64,26.69,26.62,26.64,142552.0,26.0329,26.0817,26.0133,26.0329,142552.0
2024-07-24 15:45:00,26.64,26.64,26.59,26.6,309504.0,26.0329,26.0329,25.984,25.9938,309504.0
2024-07-24 15:50:00,26.6,26.6,26.47,26.51,304770.0,25.9938,25.9938,25.8667,25.9058,304770.0
2024-07-24 15:55:00,26.5,26.7,26.5,26.61,1080317.0,25.8961,26.0915,25.8961,26.0035,1080317.0
2024-07-25 09:30:00,25.94,26.7,25.77,26.52,755361.0,25.3488,26.0915,25.1827,25.9156,755361.0
2024-07-25 09:35:00,26.57,26.98,26.25,26.84,490710.0,25.9645,26.3651,25.6517,26.2283,490710.0
2024-07-25 09:40:00,26.83,27.07,26.62,26.74,426208.0,26.2185,26.4531,26.0133,26.1306,426208.0
2024-07-25 09:45:00,26.76,27.22,26.75,27.18,193444.0,26.1501,26.5996,26.1404,26.5606,193444.0
2024-07-25 09:50:00,27.2,27.34,27.06,27.26,193171.0,26.5801,26.7169,26.4433,26.6387,193171.0
2024-07-25 09:55:00,27.27,27.39,27.12,27.31,208525.0,26.6485,26.7658,26.5019,26.6876,208525.0
2024-07-25 10:00:00,27.31,27.43,27.22,27.37,304562.0,26.6876,26.8049,26.5996,26.7462,304562.0
2024-07-25 10:05:00,27.37,27.53,27.32,27.45,305173.0,26.7462,26.9026,26.6974,26.8244,305173.0
2024-07-25 10:10:00,27.46,27.56,27.38,27.55,167323.0,26.8342,26.9319,26.756,26.9221,167323.0
2024-07-25 10:15:00,27.55,27.57,27.42,27.49,222995.0,26.9221,26.9417,26.7951,26.8635,222995.0
2024-07-25 10:20:00,27.49,27.55,27.26,27.35,230273.0,26.8635,26.9221,26.6387,26.7267,230273.0
2024-07-25 10:25:00,27.35,27.47,27.31,27.45,116629.0,26.7267,26.8439,26.6876,26.8244,116629.0
2024-07-25 10:30:00,27.45,27.53,27.36,27.37,168518.0,26.8244,26.9026,26.7365,26.7462,168518.0
2024-07-25 10:35:00,27.36,27.5,27.33,27.41,113606.0,26.7365,26.8733,26.7071,26.7853,113606.0
2024-07-25 10:40:00,27.41,27.43,27.19,27.25,169546.0,26.7853,26.8049,26.5703,26.629,169546.0
2024-07-25 10:45:00,27.24,27.29,27.13,27.22,86639.0,26.6192,26.668,26.5117,26.5996,86639.0
2024-07-25 10:50:00,27.21,27.32,27.11,27.24,168899.0,26.5899,26.6974,26.4921,26.6192,168899.0
2024-07-25 10:55:00,27.24,27.53,27.22,27.46,118875.0,26.6192,26.9026,26.5996,26.8342,118875.0
2024-07-25 11:00:00,27.46,27.63,27.46,27.57,149595.0,26.8342,27.0003,26.8342,26.9417,149595.0
2024-07-25 11:05:00,27.58,27.73,27.58,27.68,163773.0,26.9514,27.098,26.9514,27.0492,163773.0
2024-07-25 11:10:00,27.69,27.74,27.63,27.66,99418.0,27.0589,27.1078,27.0003,27.0296,99418.0
2024-07-25 11:15:00,27.65,27.79,27.65,27.74,272628.0,27.0198,27.1567,27.0198,27.1078,272628.0
2024-07-25 11:20:00,27.74,27.83,27.71,27.78,184292.0,27.1078,27.1957,27.0785,27.1469,184292.0
2024-07-25 11:25:00,27.78,27.83,27.71,27.78,199952.0,27.1469,27.1957,27.0785,27.1469,199952.0
2024-07-25 11:30:00,27.77,27.88,27.69,27.78,205227.0,27.1371,27.2446,27.0589,27.1469,205227.0
2024-07-25 11:35:00,27.78,27.87,27.75,27.84,88899.0,27.1469,27.2348,27.1176,27.2055,88899.0
2024-07-25 11:40:00,27.85,27.99,27.82,27.98,148103.0,27.2153,27.3521,27.186,27.3423,148103.0
2024-07-25 11:45:00,27.97,28.03,27.85,27.88,153778.0,27.3325,27.3912,27.2153,27.2446,153778.0
2024-07-25 11:50:00,27.88,28.05,27.88,28.0,204737.0,27.2446,27.4107,27.2446,27.3619,204737.0
2024-07-25 11:55:00,28.0,28.13,27.97,28.11,125219.0,27.3619,27.4889,27.3325,27.4694,125219.0
2024-07-25 12:00:00,28.1,28.17,28.08,28.13,106234.0,27.4596,27.528,27.44,27.4889,106234.0
2024-07-25 12:05:00,28.13,28.2,28.06,28.14,154089.0,27.4889,27.5573,27.4205,27.4987,154089.0
2024-07-25 12:10:00,28.13,28.27,28.13,28.27,142674.0,27.4889,27.6257,27.4889,27.6257,142674.0
2024-07-25 12:15:00,28.26,28.43,28.25,28.4,164968.0,27.6159,27.7821,27.6062,27.7527,164968.0
2024-07-25 12:20:00,28.41,28.43,28.34,28.43,96084.0,27.7625,27.7821,27.6941,27.7821,96084.0
2024-07-25 12:25:00,28.43,28.49,28.4,28.49,94844.0,27.7821,27.8407,27.7527,27.8407,94844.0
2024-07-25 12:30:00,28.49,28.52,28.39,28.5,115245.0,27.8407,27.87,27.743,27.8505,115245.0
2024-07-25 12:35:00,28.5,28.52,28.31,28.34,148218.0,27.8505,27.87,27.6648,27.6941,148218.0
2024-07-25 12:40:00,28.34,28.42,28.3,28.31,112377.0,27.6941,27.7723,27.655,27.6648,112377.0
2024-07-25 12:45:00,28.31,28.33,28.21,28.28,125348.0,27.6648,27.6843,27.5671,27.6355,125348.0
2024-07-25 12:50:00,28.28,28.35,28.25,28.33,80870.0,27.6355,27.7039,27.6062,27.6843,80870.0
2024-07-25 12:55:00,28.32,28.33,28.25,28.28,128072.0,27.6746,27.6843,27.6062,27.6355,128072.0
2024-07-25 13:00:00,28.29,28.31,28.24,28.28,89417.0,27.6453,27.6648,27.5964,27.6355,89417.0
2024-07-25 13:05:00,28.28,28.43,28.27,28.43,107787.0,27.6355,27.7821,27.6257,27.7821,107787.0
2024-07-25 13:10:00,28.43,28.57,28.42,28.53,181707.0,27.7821,27.9189,27.7723,27.8798,181707.0
2024-07-25 13:15:00,28.53,28.54,28.33,28.34,123173.0,27.8798,27.8896,27.6843,27.6941,123173.0
2024-07-25 13:20:00,28.34,28.4,28.28,28.3,139908.0,27.6941,27.7527,27.6355,27.655,139908.0
2024-07-25 13:25:00,28.3,28.33,28.25,28.28,95922.0,27.655,27.6843,27.6062,27.6355,95922.0
2024-07-25 13:30:00,28.28,28.32,28.25,28.3,84599.0,27.6355,27.6746,27.6062,27.655,84599.0
2024-07-25 13:35:00,28.3,28.31,28.17,28.28,93792.0,27.655,27.6648,27.528,27.6355,93792.0
2024-07-25 13:40:00,28.28,28.4,28.24,28.4,87675.0,27.6355,27.7527,27.5964,27.7527,87675.0
2024-07-25 13:45:00,28.41,28.43,28.31,28.33,93464.0,27.7625,27.7821,27.6648,27.6843,93464.0
2024-07-25 13:50:00,28.33,28.36,28.28,28.34,78473.0,27.6843,27.7137,27.6355,27.6941,78473.0
2024-07-25 13:55:00,28.34,28.42,28.33,28.41,73280.0,27.6941,27.7723,27.6843,27.7625,73280.0
2024-07-25 14:00:00,28.41,28.47,28.35,28.46,117821.0,27.7625,27.8212,27.7039,27.8114,117821.0
2024-07-25 14:05:00,28.46,28.48,28.37,28.37,92103.0,27.8114,27.8309,27.7234,27.7234,92103.0
2024-07-25 14:10:00,28.37,28.51,28.36,28.45,99790.0,27.7234,27.8602,27.7137,27.8016,99790.0
2024-07-25 14:15:00,28.46,28.46,28.39,28.41,85759.0,27.8114,27.8114,27.743,27.7625,85759.0
2024-07-25 14:20:00,28.41,28.42,28.36,28.39,62907.0,27.7625,27.7723,27.7137,27.743,62907.0
2024-07-25 14:25:00,28.39,28.42,28.37,28.37,89870.0,27.743,27.7723,27.7234,27.7234,89870.0
2024-07-25 14:30:00,28.37,28.41,28.33,28.4,85425.0,27.7234,27.7625,27.6843,27.7527,85425.0
2024-07-25 14:35:00,28.41,28.41,28.31,28.34,52094.0,27.7625,27.7625,27.6648,27.6941,52094.0
2024-07-25 14:40:00,28.34,28.34,28.25,28.27,73527.0,27.6941,27.6941,27.6062,27.6257,73527.0
2024-07-25 14:45:00,28.27,28.27,28.18,28.2,72033.0,27.6257,27.6257,27.5378,27.5573,72033.0
2024-07-25 14:50:00,28.21,28.27,28.19,28.27,82591.0,27.5671,27.6257,27.5475,27.6257,82591.0
2024-07-25 14:55:00,28.27,28.33,28.24,28.25,81640.0,27.6257,27.6843,27.5964,27.6062,81640.0
2024-07-25 15:00:00,28.25,28.29,28.21,28.28,64161.0,27.6062,27.6453,27.5671,27.6355,64161.0
2024-07-25 15:05:00,28.28,28.33,28.27,28.3,68206.0,27.6355,27.6843,27.6257,27.655,68206.0
2024-07-25 15:10:00,28.29,28.33,28.25,28.32,100079.0,27.6453,27.6843,27.6062,27.6746,100079.0
2024-07-25 15:15:00,28.32,28.33,28.25,28.3,95728.0,27.6746,27.6843,27.6062,27.655,95728.0
2024-07-25 15:20:00,28.3,28.35,28.25,28.34,99568.0,27.655,27.7039,27.6062,27.6941,99568.0
2024-07-25 15:25:00,28.34,28.36,28.25,28.27,222339.0,27.6941,27.7137,27.6062,27.6257,222339.0
2024-07-25 15:30:00,28.27,28.34,28.2,28.28,237465.0,27.6257,27.6941,27.5573,27.6355,237465.0
2024-07-25 15:35:00,28.28,28.33,28.26,28.29,155745.0,27.6355,27.6843,27.6159,27.6453,155745.0
2024-07-25 15:40:00,28.29,28.29,28.11,28.21,200705.0,27.6453,27.6453,27.4694,27.5671,200705.0
2024-07-25 15:45:00,28.21,28.22,28.11,28.2,215677.0,27.5671,27.5769,27.4694,27.5573,215677.0
2024-07-25 15:50:00,28.19,28.32,28.18,28.26,508544.0,27.5475,27.6746,27.5378,27.6159,508544.0
2024-07-25 15:55:00,28.26,28.26,28.06,28.11,1135748.0,27.6159,27.6159,27.4205,27.4694,1135748.0
2024-07-26 09:30:00,28.08,28.13,27.66,27.66,293128.0,27.44,27.4889,27.0296,27.0296,293128.0
2024-07-26 09:35:00,27.69,27.73,27.5,27.54,230334.0,27.0589,27.098,26.8733,26.9123,230334.0
2024-07-26 09:40:00,27.55,27.56,27.41,27.52,206939.0,26.9221,26.9319,26.7853,26.8928,206939.0
2024-07-26 09:45:00,27.52,27.69,27.51,27.54,207202.0,26.8928,27.0589,26.883,26.9123,207202.0
2024-07-26 09:50:00,27.54,27.61,27.35,27.45,185394.0,26.9123,26.9808,26.7267,26.8244,185394.0
2024-07-26 09:55:00,27.46,27.48,27.21,27.23,138822.0,26.8342,26.8537,26.5899,26.6094,138822.0
2024-07-26 10:00:00,27.22,27.3,27.1,27.11,367177.0,26.5996,26.6778,26.4824,26.4921,367177.0
2024-07-26 10:05:00,27.11,27.22,27.06,27.14,170799.0,26.4921,26.5996,26.4433,26.5215,170799.0
2024-07-26 10:10:00,27.14,27.17,27.08,27.09,95580.0,26.5215,26.5508,26.4628,26.4726,95580.0
2024-07-26 10:15:00,27.09,27.2,27.03,27.08,103942.0,26.4726,26.5801,26.414,26.4628,103942.0
2024-07-26 10:20:00,27.08,27.33,27.07,27.28,106375.0,26.4628,26.7071,26.4531,26.6583,106375.0
2024-07-26 10:25:00,27.29,27.36,27.21,27.24,104316.0,26.668,26.7365,26.5899,26.6192,104316.0
2024-07-26 10:30:00,27.24,27.24,27.09,27.13,96784.0,26.6192,26.6192,26.4726,26.5117,96784.0
2024-07-26 10:35:00,27.13,27.16,27.06,27.1,96850.0,26.5117,26.541,26.4433,26.4824,96850.0
2024-07-26 10:40:00,27.11,27.18,27.04,27.18,109370.0,26.4921,26.5606,26.4237,26.5606,109370.0
2024-07-26 10:45:00,27.2,27.21,27.07,27.11,129676.0,26.5801,26.5899,26.4531,26.4921,129676.0
2024-07-26 10:50:00,27.11,27.24,27.03,27.23,265847.0,26.4921,26.6192,26.414,26.6094,265847.0
2024-07-26 10:55:00,27.24,27.35,27.2,27.34,153300.0,26.6192,26.7267,26.5801,26.7169,153300.0
2024-07-26 11:00:00,27.33,27.39,27.32,27.38,170283.0,26.7071,26.7658,26.6974,26.756,170283.0
2024-07-26 11:05:00,27.38,27.38,27.22,27.26,270344.0,26.756,26.756,26.5996,26.6387,270344.0
2024-07-26 11:10:00,27.26,27.34,27.25,27.3,104756.0,26.6387,26.7169,26.629,26.6778,104756.0
2024-07-26 11:15:00,27.3,27.36,27.29,27.36,93518.0,26.6778,26.7365,26.668,26.7365,93518.0
2024-07-26 11:20:00,27.35,27.37,27.3,27.34,72007.0,26.7267,26.7462,26.6778,26.7169,72007.0
2024-07-26 11:25:00,27.34,27.34,27.18,27.22,116207.0,26.7169,26.7169,26.5606,26.5996,116207.0
2024-07-26 11:30:00,27.23,27.3,27.15,27.16,118153.0,26.6094,26.6778,26.5312,26.541,118153.0
2024-07-26 11:35:00,27.15,27.2,27.13,27.2,110627.0,26.5312,26.5801,26.5117,26.5801,110627.0
2024-07-26 11:40:00,27.2,27.22,27.13,27.16,75056.0,26.5801,26.5996,26.5117,26.541,75056.0
2024-07-26 11:45:00,27.17,27.2,27.12,27.19,119937.0,26.5508,26.5801,26.5019,26.5703,119937.0
2024-07-26 11:50:00,27.18,27.3,27.18,27.27,96700.0,26.5606,26.6778,26.5606,26.6485,96700.0
2024-07-26 11:55:00,27.27,27.32,27.24,27.26,68363.0,26.6485,26.6974,26.6192,26.6387,68363.0
2024-07-26 12:00:00,27.26,27.29,27.22,27.24,58934.0,26.6387,26.668,26.5996,26.6192,58934.0
2024-07-26 12:05:00,27.23,27.31,27.23,27.3,55502.0,26.6094,26.6876,26.6094,26.6778,55502.0
2024-07-26 12:10:00,27.3,27.35,27.18,27.18,55981.0,26.6778,26.7267,26.5606,26.5606,55981.0
2024-07-26 12:15:00,27.19,27.28,27.19,27.27,45937.0,26.5703,26.6583,26.5703,26.6485,45937.0
2024-07-26 12:20:00,27.26,27.27,27.16,27.19,58177.0,26.6387,26.6485,26.541,26.5703,58177.0
2024-07-26 12:25:00,27.2,27.22,27.18,27.2,41525.0,26.5801,26.5996,26.5606,26.5801,41525.0
2024-07-26 12:30:00,27.19,27.3,27.19,27.3,71428.0,26.5703,26.6778,26.5703,26.6778,71428.0
2024-07-26 12:35:00,27.3,27.3,27.27,27.28,40098.0,26.6778,26.6778,26.6485,26.6583,40098.0
2024-07-26 12:40:00,27.28,27.33,27.27,27.32,76153.0,26.6583,26.7071,26.6485,26.6974,76153.0
2024-07-26 12:45:00,27.31,27.35,27.28,27.32,62797.0,26.6876,26.7267,26.6583,26.6974,62797.0
2024-07-26 12:50:00,27.32,27.37,27.28,27.37,43753.0,26.6974,26.7462,26.6583,26.7462,43753.0
2024-07-26 12:55:00,27.37,27.37,27.32,27.33,59880.0,26.7462,26.7462,26.6974,26.7071,59880.0
2024-07-26 13:00:00,27.32,27.34,27.24,27.3,117234.0,26.6974,26.7169,26.6192,26.6778,117234.0
2024-07-26 13:05:00,27.3,27.33,27.26,27.29,145238.0,26.6778,26.7071,26.6387,26.668,145238.0
2024-07-26 13:10:00,27.29,27.35,27.29,27.32,69326.0,26.668,26.7267,26.668,26.6974,69326.0
2024-07-26 13:15:00,27.33,27.34,27.18,27.19,66784.0,26.7071,26.7169,26.5606,26.5703,66784.0
2024-07-26 13:20:00,27.19,27.29,27.16,27.26,91866.0,26.5703,26.668,26.541,26.6387,91866.0
2024-07-26 13:25:00,27.27,27.32,27.26,27.29,59797.0,26.6485,26.6974,26.6387,26.668,59797.0
2024-07-26 13:30:00,27.29,27.33,27.25,27.27,99240.0,26.668,26.7071,26.629,26.6485,99240.0
2024-07-26 13:35:00,27.25,27.26,27.2,27.21,91986.0,26.629,26.6387,26.5801,26.5899,91986.0
2024-07-26 13:40:00,27.22,27.28,27.18,27.26,107822.0,26.5996,26.6583,26.5606,26.6387,107822.0
2024-07-26 13:45:00,27.25,27.31,27.25,27.3,116140.0,26.629,26.6876,26.629,26.6778,116140.0
2024-07-26 13:50:00,27.3,27.32,27.28,27.29,71821.0,26.6778,26.6974,26.6583,26.668,71821.0
2024-07-26 13:55:00,27.3,27.34,27.29,27.33,90490.0,26.6778,26.7169,26.668,26.7071,90490.0
2024-07-26 14:00:00,27.33,27.34,27.29,27.32,114521.0,26.7071,26.7169,26.668,26.6974,114521.0
2024-07-26 14:05:00,27.32,27.33,27.29,27.32,77679.0,26.6974,26.7071,26.668,26.6974,77679.0
2024-07-26 14:10:00,27.32,27.33,27.3,27.33,86740.0,26.6974,26.7071,26.6778,26.7071,86740.0
2024-07-26 14:15:00,27.33,27.33,27.27,27.3,228342.0,26.7071,26.7071,26.6485,26.6778,228342.0
2024-07-26 14:20:00,27.3,27.33,27.28,27.29,85198.0,26.6778,26.7071,26.6583,26.668,85198.0
2024-07-26 14:25:00,27.29,27.31,27.23,27.25,146842.0,26.668,26.6876,26.6094,26.629,146842.0
2024-07-26 14:30:00,27.25,27.25,27.17,27.24,228266.0,26.629,26.629,26.5508,26.6192,228266.0
2024-07-26 14:35:00,27.24,27.31,27.22,27.23,148902.0,26.6192,26.6876,26.5996,26.6094,148902.0
2024-07-26 14:40:00,27.22,27.24,27.14,27.21,102903.0,26.5996,26.6192,26.5215,26.5899,102903.0
2024-07-26 14:45:00,27.21,27.22,27.15,27.18,66095.0,26.5899,26.5996,26.5312,26.5606,66095.0
2024-07-26 14:50:00,27.19,27.19,27.14,27.16,60809.0,26.5703,26.5703,26.5215,26.541,60809.0
2024-07-26 14:55:00,27.16,27.21,27.16,27.21,64115.0,26.541,26.5899,26.541,26.5899,64115.0
2024-07-26 15:00:00,27.2,27.29,27.19,27.27,97580.0,26.5801,26.668,26.5703,26.6485,97580.0
2024-07-26 15:05:00,27.27,27.33,27.25,27.33,102828.0,26.6485,26.7071,26.629,26.7071,102828.0
2024-07-26 15:10:00,27.33,27.44,27.31,27.39,113478.0,26.7071,26.8146,26.6876,26.7658,113478.0
2024-07-26 15:15:00,27.38,27.47,27.37,27.45,132738.0,26.756,26.8439,26.7462,26.8244,132738.0
2024-07-26 15:20:00,27.44,27.48,27.41,27.48,124361.0,26.8146,26.8537,26.7853,26.8537,124361.0
2024-07-26 15:25:00,27.48,27.52,27.46,27.49,126567.0,26.8537,26.8928,26.8342,26.8635,126567.0
2024-07-26 15:30:00,27.48,27.49,27.31,27.37,189327.0,26.8537,26.8635,26.6876,26.7462,189327.0
2024-07-26 15:35:00,27.36,27.45,27.35,27.42,147900.0,26.7365,26.8244,26.7267,26.7951,147900.0
2024-07-26 15:40:00,27.42,27.45,27.28,27.34,132176.0,26.7951,26.8244,26.6583,26.7169,132176.0
2024-07-26 15:45:00,27.34,27.41,27.33,27.37,155727.0,26.7169,26.7853,26.7071,26.7462,155727.0
2024-07-26 15:50:00,27.35,27.39,27.2,27.21,239976.0,26.7267,26.7658,26.5801,26.5899,239976.0
2024-07-26 15:55:00,27.21,27.27,27.2,27.24,934233.0,26.5899,26.6485,26.5801,26.6192,934233.0
2024-07-29 09:30:00,27.22,27.26,26.86,26.94,207652.0,26.5996,26.6387,26.2478,26.326,207652.0
2024-07-29 09:35:00,26.92,27.0,26.81,26.84,219867.0,26.3065,26.3847,26.199,26.2283,219867.0
2024-07-29 09:40:00,26.83,26.94,26.77,26.78,195435.0,26.2185,26.326,26.1599,26.1697,195435.0
2024-07-29 09:45:00,26.78,26.9,26.77,26.82,155747.0,26.1697,26.2869,26.1599,26.2088,155747.0
2024-07-29 09:50:00,26.82,26.82,26.76,26.8,87766.0,26.2088,26.2088,26.1501,26.1892,87766.0
2024-07-29 09:55:00,26.8,26.91,26.79,26.84,85298.0,26.1892,26.2967,26.1794,26.2283,85298.0
2024-07-29 10:00:00,26.85,26.91,26.79,26.9,122858.0,26.2381,26.2967,26.1794,26.2869,122858.0
2024-07-29 10:05:00,26.89,26.91,26.8,26.83,115176.0,26.2772,26.2967,26.1892,26.2185,115176.0
2024-07-29 10:10:00,26.84,26.88,26.78,26.86,126655.0,26.2283,26.2674,26.1697,26.2478,126655.0
2024-07-29 10:15:00,26.87,26.96,26.85,26.91,89023.0,26.2576,26.3456,26.2381,26.2967,89023.0
2024-07-29 10:20:00,26.91,27.03,26.9,26.97,120251.0,26.2967,26.414,26.2869,26.3553,120251.0
2024-07-29 10:25:00,26.98,26.98,26.86,26.92,91897.0,26.3651,26.3651,26.2478,26.3065,91897.0
2024-07-29 10:30:00,26.92,26.94,26.79,26.84,172224.0,26.3065,26.326,26.1794,26.2283,172224.0
2024-07-29 10:35:00,26.83,26.96,26.8,26.96,127095.0,26.2185,26.3456,26.1892,26.3456,127095.0
2024-07-29 10:40:00,26.96,26.97,26.92,26.94,74322.0,26.3456,26.3553,26.3065,26.326,74322.0
2024-07-29 10:45:00,26.93,26.96,26.89,26.91,109504.0,26.3163,26.3456,26.2772,26.2967,109504.0
2024-07-29 10:50:00,26.92,26.97,26.86,26.87,141477.0,26.3065,26.3553,26.2478,26.2576,141477.0
2024-07-29 10:55:00,26.87,26.88,26.83,26.85,83499.0,26.2576,26.2674,26.2185,26.2381,83499.0
2024-07-29 11:00:00,26.84,26.84,26.76,26.76,73779.0,26.2283,26.2283,26.1501,26.1501,73779.0
2024-07-29 11:05:00,26.76,26.76,26.7,26.71,119650.0,26.1501,26.1501,26.0915,26.1013,119650.0
2024-07-29 11:10:00,26.73,26.75,26.67,26.74,203159.0,26.1208,26.1404,26.0622,26.1306,203159.0
2024-07-29 11:15:00,26.74,26.74,26.56,26.57,129707.0,26.1306,26.1306,25.9547,25.9645,129707.0
2024-07-29 11:20:00,26.57,26.65,26.55,26.61,81656.0,25.9645,26.0426,25.9449,26.0035,81656.0
2024-07-29 11:25:00,26.61,26.62,26.51,26.52,166294.0,26.0035,26.0133,25.9058,25.9156,166294.0
2024-07-29 11:30:00,26.51,26.53,26.45,26.5,107295.0,25.9058,25.9254,25.8472,25.8961,107295.0
2024-07-29 11:35:00,26.5,26.5,26.37,26.41,148131.0,25.8961,25.8961,25.769,25.8081,148131.0
2024-07-29 11:40:00,26.41,26.44,26.39,26.42,134550.0,25.8081,25.8374,25.7886,25.8179,134550.0
2024-07-29 11:45:00,26.42,26.53,26.38,26.51,156376.0,25.8179,25.9254,25.7788,25.9058,156376.0
2024-07-29 11:50:00,26.51,26.54,26.49,26.52,61388.0,25.9058,25.9351,25.8863,25.9156,61388.0
2024-07-29 11:55:00,26.52,26.54,26.48,26.51,79281.0,25.9156,25.9351,25.8765,25.9058,79281.0
2024-07-29 12:00:00,26.5,26.57,26.49,26.54,99750.0,25.8961,25.9645,25.8863,25.9351,99750.0
2024-07-29 12:05:00,26.54,26.57,26.49,26.5,110022.0,25.9351,25.9645,25.8863,25.8961,110022.0
2024-07-29 12:10:00,26.49,26.53,26.46,26.5,98221.0,25.8863,25.9254,25.857,25.8961,98221.0
2024-07-29 12:15:00,26.5,26.57,26.49,26.52,68927.0,25.8961,25.9645,25.8863,25.9156,68927.0
2024-07-29 12:20:00,26.52,26.53,26.39,26.45,89292.0,25.9156,25.9254,25.7886,25.8472,89292.0
2024-07-29 12:25:00,26.45,26.48,26.39,26.41,99798.0,25.8472,25.8765,25.7886,25.8081,99798.0
2024-07-29 12:30:00,26.41,26.45,26.36,26.36,92104.0,25.8081,25.8472,25.7592,25.7592,92104.0
2024-07-29 12:35:00,26.37,26.4,26.34,26.37,81351.0,25.769,25.7983,25.7397,25.769,81351.0
2024-07-29 12:40:00,26.36,26.41,26.35,26.41,67083.0,25.7592,25.8081,25.7495,25.8081,67083.0
2024-07-29 12:45:00,26.41,26.43,26.38,26.38,76966.0,25.8081,25.8276,25.7788,25.7788,76966.0
2024-07-29 12:50:00,26.38,26.4,26.34,26.39,56789.0,25.7788,25.7983,25.7397,25.7886,56789.0
2024-07-29 12:55:00,26.38,26.39,26.34,26.37,60873.0,25.7788,25.7886,25.7397,25.769,60873.0
2024-07-29 13:00:00,26.36,26.38,26.34,26.36,64789.0,25.7592,25.7788,25.7397,25.7592,64789.0
2024-07-29 13:05:00,26.35,26.36,26.31,26.36,57302.0,25.7495,25.7592,25.7104,25.7592,57302.0
2024-07-29 13:10:00,26.36,26.49,26.35,26.48,81436.0,25.7592,25.8863,25.7495,25.8765,81436.0
2024-07-29 13:15:00,26.48,26.49,26.43,26.48,54029.0,25.8765,25.8863,25.8276,25.8765,54029.0
2024-07-29 13:20:00,26.47,26.52,26.46,26.52,103735.0,25.8667,25.9156,25.857,25.9156,103735.0
2024-07-29 13:25:00,26.51,26.52,26.41,26.41,110383.0,25.9058,25.9156,25.8081,25.8081,110383.0
2024-07-29 13:30:00,26.41,26.42,26.37,26.38,85670.0,25.8081,25.8179,25.769,25.7788,85670.0
2024-07-29 13:35:00,26.38,26.48,26.37,26.47,62664.0,25.7788,25.8765,25.769,25.8667,62664.0
2024-07-29 13:40:00,26.46,26.48,26.44,26.44,42925.0,25.857,25.8765,25.8374,25.8374,42925.0
2024-07-29 13:45:00,26.45,26.45,26.34,26.34,66953.0,25.8472,25.8472,25.7397,25.7397,66953.0
2024-07-29 13:50:00,26.34,26.41,26.33,26.39,65610.0,25.7397,25.8081,25.7299,25.7886,65610.0
2024-07-29 13:55:00,26.39,26.42,26.37,26.41,48005.0,25.7886,25.8179,25.769,25.8081,48005.0
2024-07-29 14:00:00,26.41,26.41,26.37,26.41,50764.0,25.8081,25.8081,25.769,25.8081,50764.0
2024-07-29 14:05:00,26.41,26.43,26.4,26.43,46906.0,25.8081,25.8276,25.7983,25.8276,46906.0
2024-07-29 14:10:00,26.43,26.43,26.38,26.38,45634.0,25.8276,25.8276,25.7788,25.7788,45634.0
2024-07-29 14:15:00,26.39,26.42,26.38,26.42,47805.0,25.7886,25.8179,25.7788,25.8179,47805.0
2024-07-29 14:20:00,26.42,26.43,26.36,26.38,55480.0,25.8179,25.8276,25.7592,25.7788,55480.0
2024-07-29 14:25:00,26.37,26.38,26.35,26.36,46350.0,25.769,25.7788,25.7495,25.7592,46350.0
2024-07-29 14:30:00,26.36,26.37,26.33,26.37,62880.0,25.7592,25.769,25.7299,25.769,62880.0
2024-07-29 14:35:00,26.37,26.42,26.36,26.39,68086.0,25.769,25.8179,25.7592,25.7886,68086.0
2024-07-29 14:40:00,26.39,26.45,26.38,26.42,67943.0,25.7886,25.8472,25.7788,25.8179,67943.0
2024-07-29 14:45:00,26.41,26.42,26.38,26.39,54209.0,25.8081,25.8179,25.7788,25.7886,54209.0
2024-07-29 14:50:00,26.39,26.39,26.34,26.35,53797.0,25.7886,25.7886,25.7397,25.7495,53797.0
2024-07-29 14:55:00,26.34,26.36,26.32,26.33,76850.0,25.7397,25.7592,25.7202,25.7299,76850.0
2024-07-29 15:00:00,26.33,26.41,26.31,26.37,120842.0,25.7299,25.8081,25.7104,25.769,120842.0
2024-07-29 15:05:00,26.37,26.41,26.35,26.4,52777.0,25.769,25.8081,25.7495,25.7983,52777.0
2024-07-29 15:10:00,26.4,26.43,26.36,26.36,78922.0,25.7983,25.8276,25.7592,25.7592,78922.0
2024-07-29 15:15:00,26.36,26.37,26.34,26.35,76627.0,25.7592,25.769,25.7397,25.7495,76627.0
2024-07-29 15:20:00,26.34,26.36,26.33,26.35,96298.0,25.7397,25.7592,25.7299,25.7495,96298.0
2024-07-29 15:25:00,26.35,26.35,26.31,26.33,90545.0,25.7495,25.7495,25.7104,25.7299,90545.0
2024-07-29 15:30:00,26.33,26.33,26.22,26.28,171617.0,25.7299,25.7299,25.6224,25.6811,171617.0
2024-07-29 15:35:00,26.28,26.3,26.21,26.24,259264.0,25.6811,25.7006,25.6127,25.642,259264.0
2024-07-29 15:40:00,26.24,26.24,26.15,26.18,192853.0,25.642,25.642,25.554,25.5833,192853.0
2024-07-29 15:45:00,26.19,26.24,26.17,26.21,155225.0,25.5931,25.642,25.5736,25.6127,155225.0
2024-07-29 15:50:00,26.21,26.26,26.2,26.21,375376.0,25.6127,25.6615,25.6029,25.6127,375376.0
2024-07-29 15:55:00,26.22,26.33,26.19,26.31,926529.0,25.6224,25.7299,25.5931,25.7104,926529.0
2024-07-30 09:30:00,26.32,26.44,26.26,26.27,142791.0,25.7202,25.8374,25.6615,25.6713,142791.0
2024-07-30 09:35:00,26.27,26.33,26.18,26.26,48862.0,25.6713,25.7299,25.5833,25.6615,48862.0
2024-07-30 09:40:00,26.25,26.38,26.25,26.36,49363.0,25.6517,25.7788,25.6517,25.7592,49363.0
2024-07-30 09:45:00,26.37,26.65,26.36,26.64,133997.0,25.769,26.0426,25.7592,26.0329,133997.0
2024-07-30 09:50:00,26.65,26.71,26.58,26.64,184409.0,26.0426,26.1013,25.9742,26.0329,184409.0
2024-07-30 09:55:00,26.64,26.78,26.64,26.68,135756.0,26.0329,26.1697,26.0329,26.0719,135756.0
2024-07-30 10:00:00,26.68,26.74,26.59,26.72,309857.0,26.0719,26.1306,25.984,26.111,309857.0
2024-07-30 10:05:00,26.71,26.78,26.69,26.72,141615.0,26.1013,26.1697,26.0817,26.111,141615.0
2024-07-30 10:10:00,26.73,26.8,26.69,26.78,253011.0,26.1208,26.1892,26.0817,26.1697,253011.0
2024-07-30 10:15:00,26.78,26.8,26.69,26.77,306526.0,26.1697,26.1892,26.0817,26.1599,306526.0
2024-07-30 10:20:00,26.77,26.82,26.72,26.8,137476.0,26.1599,26.2088,26.111,26.1892,137476.0
2024-07-30 10:25:00,26.8,26.86,26.77,26.86,157569.0,26.1892,26.2478,26.1599,26.2478,157569.0
2024-07-30 10:30:00,26.85,26.99,26.84,26.98,103296.0,26.2381,26.3749,26.2283,26.3651,103296.0
2024-07-30 10:35:00,26.98,27.15,26.95,27.13,188692.0,26.3651,26.5312,26.3358,26.5117,188692.0
2024-07-30 10:40:00,27.13,27.15,26.91,26.92,229218.0,26.5117,26.5312,26.2967,26.3065,229218.0
2024-07-30 10:45:00,26.92,27.02,26.87,26.99,156993.0,26.3065,26.4042,26.2576,26.3749,156993.0
2024-07-30 10:50:00,27.0,27.05,26.97,27.03,127943.0,26.3847,26.4335,26.3553,26.414,127943.0
2024-07-30 10:55:00,27.04,27.06,26.96,27.0,233668.0,26.4237,26.4433,26.3456,26.3847,233668.0
2024-07-30 11:00:00,27.0,27.12,26.99,27.1,141897.0,26.3847,26.5019,26.3749,26.4824,141897.0
2024-07-30 11:05:00,27.1,27.16,27.05,27.11,436522.0,26.4824,26.541,26.4335,26.4921,436522.0
2024-07-30 11:10:00,27.1,27.13,27.03,27.09,135249.0,26.4824,26.5117,26.414,26.4726,135249.0
2024-07-30 11:15:00,27.08,27.16,26.98,27.16,93105.0,26.4628,26.541,26.3651,26.541,93105.0
2024-07-30 11:20:00,27.16,27.19,27.14,27.19,116441.0,26.541,26.5703,26.5215,26.5703,116441.0
2024-07-30 11:25:00,27.19,27.19,27.1,27.12,74666.0,26.5703,26.5703,26.4824,26.5019,74666.0
2024-07-30 11:30:00,27.12,27.18,27.09,27.18,88118.0,26.5019,26.5606,26.4726,26.5606,88118.0
2024-07-30 11:35:00,27.17,27.2,27.07,27.08,109267.0,26.5508,26.5801,26.4531,26.4628,109267.0
2024-07-30 11:40:00,27.08,27.16,27.05,27.12,88557.0,26.4628,26.541,26.4335,26.5019,88557.0
2024-07-30 11:45:00,27.12,27.19,27.08,27.18,91502.0,26.5019,26.5703,26.4628,26.5606,91502.0
2024-07-30 11:50:00,27.17,27.18,27.04,27.09,124053.0,26.5508,26.5606,26.4237,26.4726,124053.0
2024-07-30 11:55:00,27.1,27.13,27.07,27.08,83301.0,26.4824,26.5117,26.4531,26.4628,83301.0
2024-07-30 12:00:00,27.09,27.1,27.06,27.07,83237.0,26.4726,26.4824,26.4433,26.4531,83237.0
2024-07-30 12:05:00,27.07,27.15,27.02,27.12,91225.0,26.4531,26.5312,26.4042,26.5019,91225.0
2024-07-30 12:10:00,27.12,27.17,27.11,27.16,81393.0,26.5019,26.5508,26.4921,26.541,81393.0
2024-07-30 12:15:00,27.16,27.18,27.12,27.14,65658.0,26.541,26.5606,26.5019,26.5215,65658.0
2024-07-30 12:20:00,27.14,27.14,27.08,27.12,88372.0,26.5215,26.5215,26.4628,26.5019,88372.0
2024-07-30 12:25:00,27.12,27.2,27.11,27.2,93889.0,26.5019,26.5801,26.4921,26.5801,93889.0
2024-07-30 12:30:00,27.2,27.22,27.16,27.17,104053.0,26.5801,26.5996,26.541,26.5508,104053.0
2024-07-30 12:35:00,27.18,27.24,27.17,27.24,92042.0,26.5606,26.6192,26.5508,26.6192,92042.0
2024-07-30 12:40:00,27.23,27.3,27.2,27.3,141923.0,26.6094,26.6778,26.5801,26.6778,141923.0
2024-07-30 12:45:00,27.3,27.34,27.26,27.32,186430.0,26.6778,26.7169,26.6387,26.6974,186430.0
2024-07-30 12:50:00,27.32,27.32,27.2,27.25,112060.0,26.6974,26.6974,26.5801,26.629,112060.0
2024-07-30 12:55:00,27.25,27.27,27.16,27.21,84892.0,26.629,26.6485,26.541,26.5899,84892.0
2024-07-30 13:00:00,27.2,27.23,27.16,27.2,128072.0,26.5801,26.6094,26.541,26.5801,128072.0
2024-07-30 13:05:00,27.19,27.2,27.13,27.17,96489.0,26.5703,26.5801,26.5117,26.5508,96489.0
2024-07-30 13:10:00,27.16,27.2,27.14,27.16,59128.0,26.541,26.5801,26.5215,26.541,59128.0
2024-07-30 13:15:00,27.17,27.22,27.14,27.19,76322.0,26.5508,26.5996,26.5215,26.5703,76322.0
2024-07-30 13:20:00,27.19,27.23,27.19,27.23,62879.0,26.5703,26.6094,26.5703,26.6094,62879.0
2024-07-30 13:25:00,27.22,27.26,27.18,27.21,98812.0,26.5996,26.6387,26.5606,26.5899,98812.0
2024-07-30 13:30:00,27.21,27.22,27.18,27.21,75196.0,26.5899,26.5996,26.5606,26.5899,75196.0
2024-07-30 13:35:00,27.22,27.31,27.21,27.3,73717.0,26.5996,26.6876,26.5899,26.6778,73717.0
2024-07-30 13:40:00,27.3,27.3,27.24,27.28,65113.0,26.6778,26.6778,26.6192,26.6583,65113.0
2024-07-30 13:45:00,27.28,27.28,27.24,27.26,71423.0,26.6583,26.6583,26.6192,26.6387,71423.0
2024-07-30 13:50:00,27.26,27.26,27.17,27.19,75170.0,26.6387,26.6387,26.5508,26.5703,75170.0
2024-07-30 13:55:00,27.19,27.31,27.17,27.31,61016.0,26.5703,26.6876,26.5508,26.6876,61016.0
2024-07-30 14:00:00,27.31,27.33,27.25,27.28,54886.0,26.6876,26.7071,26.629,26.6583,54886.0
2024-07-30 14:05:00,27.28,27.37,27.27,27.35,68899.0,26.6583,26.7462,26.6485,26.7267,68899.0
2024-07-30 14:10:00,27.35,27.36,27.31,27.33,58126.0,26.7267,26.7365,26.6876,26.7071,58126.0
2024-07-30 14:15:00,27.33,27.37,27.32,27.32,52552.0,26.7071,26.7462,26.6974,26.6974,52552.0
2024-07-30 14:20:00,27.32,27.33,27.24,27.29,64881.0,26.6974,26.7071,26.6192,26.668,64881.0
2024-07-30 14:25:00,27.29,27.29,27.18,27.24,68452.0,26.668,26.668,26.5606,26.6192,68452.0
2024-07-30 14:30:00,27.23,27.24,27.17,27.19,52476.0,26.6094,26.6192,26.5508,26.5703,52476.0
2024-07-30 14:35:00,27.18,27.22,27.17,27.19,74962.0,26.5606,26.5996,26.5508,26.5703,74962.0
2024-07-30 14:40:00,27.2,27.2,27.14,27.14,75162.0,26.5801,26.5801,26.5215,26.5215,75162.0
2024-07-30 14:45:00,27.14,27.16,27.06,27.07,72997.0,26.5215,26.541,26.4433,26.4531,72997.0
2024-07-30 14:50:00,27.08,27.09,27.03,27.05,70952.0,26.4628,26.4726,26.414,26.4335,70952.0
2024-07-30 14:55:00,27.05,27.06,27.01,27.02,65665.0,26.4335,26.4433,26.3944,26.4042,65665.0
2024-07-30 15:00:00,27.02,27.07,27.01,27.03,89877.0,26.4042,26.4531,26.3944,26.414,89877.0
2024-07-30 15:05:00,27.03,27.04,26.99,27.0,112756.0,26.414,26.4237,26.3749,26.3847,112756.0
2024-07-30 15:10:00,27.0,27.01,26.97,26.99,128091.0,26.3847,26.3944,26.3553,26.3749,128091.0
2024-07-30 15:15:00,26.99,27.04,26.98,27.04,100508.0,26.3749,26.4237,26.3651,26.4237,100508.0
2024-07-30 15:20:00,27.04,27.11,27.03,27.08,106463.0,26.4237,26.4921,26.414,26.4628,106463.0
2024-07-30 15:25:00,27.07,27.12,27.05,27.08,117289.0,26.4531,26.5019,26.4335,26.4628,117289.0
2024-07-30 15:30:00,27.08,27.1,27.05,27.07,113015.0,26.4628,26.4824,26.4335,26.4531,113015.0
2024-07-30 15:35:00,27.07,27.12,27.06,27.1,111706.0,26.4531,26.5019,26.4433,26.4824,111706.0
2024-07-30 15:40:00,27.1,27.11,27.04,27.07,151343.0,26.4824,26.4921,26.4237,26.4531,151343.0
2024-07-30 15:45:00,27.07,27.09,27.04,27.07,258278.0,26.4531,26.4726,26.4237,26.4531,258278.0
2024-07-30 15:50:00,27.08,27.14,27.04,27.09,523136.0,26.4628,26.5215,26.4237,26.4726,523136.0
2024-07-30 15:55:00,27.09,27.11,27.03,27.05,681800.0,26.4726,26.4921,26.414,26.4335,681800.0
2024-07-31 09:30:00,27.0,27.0,26.77,26.84,133882.0,26.3847,26.3847,26.1599,26.2283,133882.0
2024-07-31 09:35:00,26.85,26.89,26.75,26.86,172523.0,26.2381,26.2772,26.1404,26.2478,172523.0
2024-07-31 09:40:00,26.88,27.02,26.85,26.96,62798.0,26.2674,26.4042,26.2381,26.3456,62798.0
2024-07-31 09:45:00,26.96,27.05,26.96,27.0,89841.0,26.3456,26.4335,26.3456,26.3847,89841.0
2024-07-31 09:50:00,27.0,27.06,26.98,26.99,111871.0,26.3847,26.4433,26.3651,26.3749,111871.0
2024-07-31 09:55:00,26.99,27.09,26.94,27.07,104140.0,26.3749,26.4726,26.326,26.4531,104140.0
2024-07-31 10:00:00,27.07,27.28,27.07,27.27,92681.0,26.4531,26.6583,26.4531,26.6485,92681.0
2024-07-31 10:05:00,27.28,27.28,27.12,27.21,114300.0,26.6583,26.6583,26.5019,26.5899,114300.0
2024-07-31 10:10:00,27.22,27.29,27.18,27.25,102723.0,26.5996,26.668,26.5606,26.629,102723.0
2024-07-31 10:15:00,27.24,27.28,27.19,27.22,120453.0,26.6192,26.6583,26.5703,26.5996,120453.0
2024-07-31 10:20:00,27.21,27.24,27.18,27.22,78171.0,26.5899,26.6192,26.5606,26.5996,78171.0
2024-07-31 10:25:00,27.21,27.22,27.12,27.18,86184.0,26.5899,26.5996,26.5019,26.5606,86184.0
2024-07-31 10:30:00,27.18,27.24,27.17,27.21,66671.0,26.5606,26.6192,26.5508,26.5899,66671.0
2024-07-31 10:35:00,27.21,27.25,27.18,27.25,80598.0,26.5899,26.629,26.5606,26.629,80598.0
2024-07-31 10:40:00,27.25,27.31,27.19,27.29,82326.0,26.629,26.6876,26.5703,26.668,82326.0
2024-07-31 10:45:00,27.29,27.34,27.28,27.3,94821.0,26.668,26.7169,26.6583,26.6778,94821.0
2024-07-31 10:50:00,27.3,27.3,27.18,27.19,64744.0,26.6778,26.6778,26.5606,26.5703,64744.0
2024-07-31 10:55:00,27.19,27.26,27.18,27.26,70871.0,26.5703,26.6387,26.5606,26.6387,70871.0
2024-07-31 11:00:00,27.26,27.34,27.23,27.3,71242.0,26.6387,26.7169,26.6094,26.6778,71242.0
2024-07-31 11:05:00,27.3,27.32,27.27,27.29,60760.0,26.6778,26.6974,26.6485,26.668,60760.0
2024-07-31 11:10:00,27.28,27.34,27.25,27.34,56354.0,26.6583,26.7169,26.629,26.7169,56354.0
2024-07-31 11:15:00,27.34,27.45,27.3,27.45,130112.0,26.7169,26.8244,26.6778,26.8244,130112.0
2024-07-31 11:20:00,27.45,27.46,27.4,27.46,73213.0,26.8244,26.8342,26.7755,26.8342,73213.0
2024-07-31 11:25:00,27.46,27.53,27.43,27.43,181882.0,26.8342,26.9026,26.8049,26.8049,181882.0
2024-07-31 11:30:00,27.44,27.53,27.43,27.52,132813.0,26.8146,26.9026,26.8049,26.8928,132813.0
2024-07-31 11:35:00,27.54,27.62,27.47,27.57,153044.0,26.9123,26.9905,26.8439,26.9417,153044.0
2024-07-31 11:40:00,27.58,27.63,27.55,27.58,105072.0,26.9514,27.0003,26.9221,26.9514,105072.0
2024-07-31 11:45:00,27.57,27.62,27.56,27.61,109609.0,26.9417,26.9905,26.9319,26.9808,109609.0
2024-07-31 11:50:00,27.61,27.65,27.57,27.62,194277.0,26.9808,27.0198,26.9417,26.9905,194277.0
2024-07-31 11:55:00,27.62,27.63,27.58,27.63,92057.0,26.9905,27.0003,26.9514,27.0003,92057.0
2024-07-31 12:00:00,27.63,27.65,27.59,27.62,71209.0,27.0003,27.0198,26.9612,26.9905,71209.0
2024-07-31 12:05:00,27.62,27.67,27.6,27.67,69474.0,26.9905,27.0394,26.971,27.0394,69474.0
2024-07-31 12:10:00,27.66,27.69,27.63,27.64,60016.0,27.0296,27.0589,27.0003,27.0101,60016.0
2024-07-31 12:15:00,27.64,27.66,27.62,27.64,66850.0,27.0101,27.0296,26.9905,27.0101,66850.0
2024-07-31 12:20:00,27.64,27.7,27.63,27.65,99952.0,27.0101,27.0687,27.0003,27.0198,99952.0
2024-07-31 12:25:00,27.64,27.65,27.57,27.59,77749.0,27.0101,27.0198,26.9417,26.9612,77749.0
2024-07-31 12:30:00,27.59,27.67,27.59,27.64,60788.0,26.9612,27.0394,26.9612,27.0101,60788.0
2024-07-31 12:35:00,27.64,27.64,27.58,27.59,58307.0,27.0101,27.0101,26.9514,26.9612,58307.0
2024-07-31 12:40:00,27.59,27.61,27.56,27.58,67811.0,26.9612,26.9808,26.9319,26.9514,67811.0
2024-07-31 12:45:00,27.58,27.61,27.57,27.6,72254.0,26.9514,26.9808,26.9417,26.971,72254.0
2024-07-31 12:50:00,27.6,27.65,27.58,27.63,73578.0,26.971,27.0198,26.9514,27.0003,73578.0
2024-07-31 12:55:00,27.63,27.67,27.57,27.57,57214.0,27.0003,27.0394,26.9417,26.9417,57214.0
2024-07-31 13:00:00,27.58,27.68,27.57,27.67,59117.0,26.9514,27.0492,26.9417,27.0394,59117.0
2024-07-31 13:05:00,27.66,27.7,27.6,27.63,66525.0,27.0296,27.0687,26.971,27.0003,66525.0
2024-07-31 13:10:00,27.62,27.63,27.56,27.59,70766.0,26.9905,27.0003,26.9319,26.9612,70766.0
2024-07-31 13:15:00,27.59,27.61,27.55,27.55,55658.0,26.9612,26.9808,26.9221,26.9221,55658.0
2024-07-31 13:20:00,27.55,27.57,27.53,27.55,60367.0,26.9221,26.9417,26.9026,26.9221,60367.0
2024-07-31 13:25:00,27.55,27.58,27.53,27.56,57873.0,26.9221,26.9514,26.9026,26.9319,57873.0
2024-07-31 13:30:00,27.55,27.56,27.5,27.51,58787.0,26.9221,26.9319,26.8733,26.883,58787.0
2024-07-31 13:35:00,27.5,27.51,27.46,27.46,41222.0,26.8733,26.883,26.8342,26.8342,41222.0
2024-07-31 13:40:00,27.47,27.5,27.42,27.49,57431.0,26.8439,26.8733,26.7951,26.8635,57431.0
2024-07-31 13:45:00,27.49,27.5,27.45,27.45,43133.0,26.8635,26.8733,26.8244,26.8244,43133.0
2024-07-31 13:50:00,27.46,27.47,27.44,27.46,58978.0,26.8342,26.8439,26.8146,26.8342,58978.0
2024-07-31 13:55:00,27.46,27.48,27.42,27.42,48719.0,26.8342,26.8537,26.7951,26.7951,48719.0
2024-07-31 14:00:00,27.43,27.45,27.33,27.44,65663.0,26.8049,26.8244,26.7071,26.8146,65663.0
2024-07-31 14:05:00,27.44,27.47,27.43,27.45,48176.0,26.8146,26.8439,26.8049,26.8244,48176.0
2024-07-31 14:10:00,27.45,27.46,27.41,27.43,74616.0,26.8244,26.8342,26.7853,26.8049,74616.0
2024-07-31 14:15:00,27.44,27.48,27.42,27.44,54576.0,26.8146,26.8537,26.7951,26.8146,54576.0
2024-07-31 14:20:00,27.44,27.46,27.41,27.44,61315.0,26.8146,26.8342,26.7853,26.8146,61315.0
2024-07-31 14:25:00,27.43,27.46,27.41,27.45,62243.0,26.8049,26.8342,26.7853,26.8244,62243.0
2024-07-31 14:30:00,27.45,27.52,27.44,27.48,94056.0,26.8244,26.8928,26.8146,26.8537,94056.0
2024-07-31 14:35:00,27.48,27.49,27.41,27.47,76516.0,26.8537,26.8635,26.7853,26.8439,76516.0
2024-07-31 14:40:00,27.48,27.55,27.46,27.54,68457.0,26.8537,26.9221,26.8342,26.9123,68457.0
2024-07-31 14:45:00,27.53,27.68,27.53,27.68,69026.0,26.9026,27.0492,26.9026,27.0492,69026.0
2024-07-31 14:50:00,27.68,27.69,27.62,27.67,92261.0,27.0492,27.0589,26.9905,27.0394,92261.0
2024-07-31 14:55:00,27.66,27.73,27.66,27.72,101191.0,27.0296,27.098,27.0296,27.0882,101191.0
2024-07-31 15:00:00,27.72,27.8,27.68,27.7,115480.0,27.0882,27.1664,27.0492,27.0687,115480.0
2024-07-31 15:05:00,27.71,27.74,27.66,27.66,86835.0,27.0785,27.1078,27.0296,27.0296,86835.0
2024-07-31 15:10:00,27.67,27.67,27.61,27.62,89790.0,27.0394,27.0394,26.9808,26.9905,89790.0
2024-07-31 15:15:00,27.63,27.64,27.49,27.49,101998.0,27.0003,27.0101,26.8635,26.8635,101998.0
2024-07-31 15:20:00,27.49,27.52,27.4,27.41,102767.0,26.8635,26.8928,26.7755,26.7853,102767.0
2024-07-31 15:25:00,27.41,27.45,27.29,27.3,110505.0,26.7853,26.8244,26.668,26.6778,110505.0
2024-07-31 15:30:00,27.29,27.29,27.06,27.11,211702.0,26.668,26.668,26.4433,26.4921,211702.0
2024-07-31 15:35:00,27.11,27.24,27.1,27.12,196420.0,26.4921,26.6192,26.4824,26.5019,196420.0
2024-07-31 15:40:00,27.12,27.15,27.04,27.12,127931.0,26.5019,26.5312,26.4237,26.5019,127931.0
2024-07-31 15:45:00,27.12,27.13,27.0,27.04,147939.0,26.5019,26.5117,26.3847,26.4237,147939.0
2024-07-31 15:50:00,27.03,27.09,26.9,26.92,280646.0,26.414,26.4726,26.2869,26.3065,280646.0
2024-07-31 15:55:00,26.92,26.97,26.88,26.92,535465.0,26.3065,26.3553,26.2674,26.3065,535465.0
2024-08-01 09:30:00,27.0,27.1,26.85,26.96,108928.0,26.3847,26.4824,26.2381,26.3456,108928.0
2024-08-01 09:35:00,26.95,27.13,26.91,27.13,72710.0,26.3358,26.5117,26.2967,26.5117,72710.0
2024-08-01 09:40:00,27.13,27.15,27.01,27.12,58603.0,26.5117,26.5312,26.3944,26.5019,58603.0
2024-08-01 09:45:00,27.1,27.15,27.0,27.0,44390.0,26.4824,26.5312,26.3847,26.3847,44390.0
2024-08-01 09:50:00,27.0,27.02,26.93,26.96,203071.0,26.3847,26.4042,26.3163,26.3456,203071.0
2024-08-01 09:55:00,26.97,27.0,26.86,26.86,69188.0,26.3553,26.3847,26.2478,26.2478,69188.0
2024-08-01 10:00:00,26.87,26.87,26.74,26.8,203330.0,26.2576,26.2576,26.1306,26.1892,203330.0
2024-08-01 10:05:00,26.8,26.81,26.74,26.76,158126.0,26.1892,26.199,26.1306,26.1501,158126.0
2024-08-01 10:10:00,26.77,26.88,26.76,26.84,171716.0,26.1599,26.2674,26.1501,26.2283,171716.0
2024-08-01 10:15:00,26.85,26.87,26.76,26.8,128871.0,26.2381,26.2576,26.1501,26.1892,128871.0
2024-08-01 10:20:00,26.8,26.83,26.73,26.8,210826.0,26.1892,26.2185,26.1208,26.1892,210826.0
2024-08-01 10:25:00,26.8,26.85,26.77,26.79,81322.0,26.1892,26.2381,26.1599,26.1794,81322.0
2024-08-01 10:30:00,26.79,26.79,26.64,26.71,96091.0,26.1794,26.1794,26.0329,26.1013,96091.0
2024-08-01 10:35:00,26.72,26.72,26.58,26.59,111687.0,26.111,26.111,25.9742,25.984,111687.0
2024-08-01 10:40:00,26.6,26.65,26.57,26.61,75372.0,25.9938,26.0426,25.9645,26.0035,75372.0
2024-08-01 10:45:00,26.61,26.63,26.56,26.6,62243.0,26.0035,26.0231,25.9547,25.9938,62243.0
2024-08-01 10:50:00,26.61,26.67,26.53,26.62,79818.0,26.0035,26.0622,25.9254,26.0133,79818.0
2024-08-01 10:55:00,26.61,26.67,26.6,26.63,49504.0,26.0035,26.0622,25.9938,26.0231,49504.0
2024-08-01 11:00:00,26.62,26.68,26.58,26.63,145749.0,26.0133,26.0719,25.9742,26.0231,145749.0
2024-08-01 11:05:00,26.63,26.63,26.51,26.51,92453.0,26.0231,26.0231,25.9058,25.9058,92453.0
2024-08-01 11:10:00,26.52,26.53,26.45,26.48,85867.0,25.9156,25.9254,25.8472,25.8765,85867.0
2024-08-01 11:15:00,26.49,26.63,26.48,26.63,107101.0,25.8863,26.0231,25.8765,26.0231,107101.0
2024-08-01 11:20:00,26.63,26.7,26.57,26.57,92962.0,26.0231,26.0915,25.9645,25.9645,92962.0
2024-08-01 11:25:00,26.58,26.61,26.5,26.52,63251.0,25.9742,26.0035,25.8961,25.9156,63251.0
2024-08-01 11:30:00,26.53,26.54,26.48,26.52,62195.0,25.9254,25.9351,25.8765,25.9156,62195.0
2024-08-01 11:35:00,26.51,26.57,26.5,26.57,47803.0,25.9058,25.9645,25.8961,25.9645,47803.0
2024-08-01 11:40:00,26.57,26.57,26.43,26.44,86137.0,25.9645,25.9645,25.8276,25.8374,86137.0
2024-08-01 11:45:00,26.44,26.46,26.41,26.43,70713.0,25.8374,25.857,25.8081,25.8276,70713.0
2024-08-01 11:50:00,26.44,26.48,26.4,26.48,57567.0,25.8374,25.8765,25.7983,25.8765,57567.0
2024-08-01 11:55:00,26.48,26.51,26.45,26.45,58811.0,25.8765,25.9058,25.8472,25.8472,58811.0
2024-08-01 12:00:00,26.46,26.51,26.43,26.51,51231.0,25.857,25.9058,25.8276,25.9058,51231.0
2024-08-01 12:05:00,26.5,26.55,26.46,26.46,49012.0,25.8961,25.9449,25.857,25.857,49012.0
2024-08-01 12:10:00,26.46,26.47,26.35,26.42,67178.0,25.857,25.8667,25.7495,25.8179,67178.0
2024-08-01 12:15:00,26.42,26.47,26.42,26.44,54924.0,25.8179,25.8667,25.8179,25.8374,54924.0
2024-08-01 12:20:00,26.44,26.45,26.33,26.35,54841.0,25.8374,25.8472,25.7299,25.7495,54841.0
2024-08-01 12:25:00,26.35,26.39,26.34,26.38,39085.0,25.7495,25.7886,25.7397,25.7788,39085.0
2024-08-01 12:30:00,26.37,26.39,26.35,26.36,60786.0,25.769,25.7886,25.7495,25.7592,60786.0
2024-08-01 12:35:00,26.36,26.36,26.3,26.3,72408.0,25.7592,25.7592,25.7006,25.7006,72408.0
2024-08-01 12:40:00,26.3,26.34,26.28,26.33,55250.0,25.7006,25.7397,25.6811,25.7299,55250.0
2024-08-01 12:45:00,26.33,26.38,26.31,26.34,46381.0,25.7299,25.7788,25.7104,25.7397,46381.0
2024-08-01 12:50:00,26.34,26.34,26.26,26.28,71784.0,25.7397,25.7397,25.6615,25.6811,71784.0
2024-08-01 12:55:00,26.28,26.31,26.24,26.3,74402.0,25.6811,25.7104,25.642,25.7006,74402.0
2024-08-01 13:00:00,26.3,26.34,26.25,26.28,45501.0,25.7006,25.7397,25.6517,25.6811,45501.0
2024-08-01 13:05:00,26.28,26.3,26.21,26.23,58980.0,25.6811,25.7006,25.6127,25.6322,58980.0
2024-08-01 13:10:00,26.23,26.26,26.21,26.25,95539.0,25.6322,25.6615,25.6127,25.6517,95539.0
2024-08-01 13:15:00,26.25,26.27,26.22,26.23,63369.0,25.6517,25.6713,25.6224,25.6322,63369.0
2024-08-01 13:20:00,26.23,26.23,26.16,26.23,55460.0,25.6322,25.6322,25.5638,25.6322,55460.0
2024-08-01 13:25:00,26.23,26.25,26.21,26.22,49300.0,25.6322,25.6517,25.6127,25.6224,49300.0
2024-08-01 13:30:00,26.21,26.23,26.19,26.21,61056.0,25.6127,25.6322,25.5931,25.6127,61056.0
2024-08-01 13:35:00,26.21,26.26,26.19,26.24,73205.0,25.6127,25.6615,25.5931,25.642,73205.0
2024-08-01 13:40:00,26.24,26.28,26.24,26.27,59296.0,25.642,25.6811,25.642,25.6713,59296.0
2024-08-01 13:45:00,26.28,26.33,26.27,26.32,64997.0,25.6811,25.7299,25.6713,25.7202,64997.0
2024-08-01 13:50:00,26.32,26.42,26.31,26.41,96545.0,25.7202,25.8179,25.7104,25.8081,96545.0
2024-08-01 13:55:00,26.42,26.42,26.36,26.39,70050.0,25.8179,25.8179,25.7592,25.7886,70050.0
2024-08-01 14:00:00,26.39,26.4,26.31,26.33,64789.0,25.7886,25.7983,25.7104,25.7299,64789.0
2024-08-01 14:05:00,26.32,26.37,26.32,26.33,60831.0,25.7202,25.769,25.7202,25.7299,60831.0
2024-08-01 14:10:00,26.33,26.33,26.24,26.26,73750.0,25.7299,25.7299,25.642,25.6615,73750.0
2024-08-01 14:15:00,26.25,26.28,26.22,26.27,57789.0,25.6517,25.6811,25.6224,25.6713,57789.0
2024-08-01 14:20:00,26.27,26.3,26.22,26.23,60950.0,25.6713,25.7006,25.6224,25.6322,60950.0
2024-08-01 14:25:00,26.23,26.23,26.19,26.2,80934.0,25.6322,25.6322,25.5931,25.6029,80934.0
2024-08-01 14:30:00,26.21,26.22,26.18,26.19,47668.0,25.6127,25.6224,25.5833,25.5931,47668.0
2024-08-01 14:35:00,26.2,26.26,26.2,26.25,94524.0,25.6029,25.6615,25.6029,25.6517,94524.0
2024-08-01 14:40:00,26.25,26.27,26.2,26.21,437156.0,25.6517,25.6713,25.6029,25.6127,437156.0
2024-08-01 14:45:00,26.21,26.22,26.17,26.19,72127.0,25.6127,25.6224,25.5736,25.5931,72127.0
2024-08-01 14:50:00,26.2,26.27,26.19,26.25,66681.0,25.6029,25.6713,25.5931,25.6517,66681.0
2024-08-01 14:55:00,26.25,26.25,26.16,26.18,80160.0,25.6517,25.6517,25.5638,25.5833,80160.0
2024-08-01 15:00:00,26.17,26.2,26.16,26.2,83204.0,25.5736,25.6029,25.5638,25.6029,83204.0
2024-08-01 15:05:00,26.2,26.22,26.17,26.2,107880.0,25.6029,25.6224,25.5736,25.6029,107880.0
2024-08-01 15:10:00,26.21,26.22,26.11,26.11,185187.0,25.6127,25.6224,25.5149,25.5149,185187.0
2024-08-01 15:15:00,26.12,26.14,26.1,26.13,108892.0,25.5247,25.5443,25.5052,25.5345,108892.0
2024-08-01 15:20:00,26.12,26.15,26.07,26.14,171843.0,25.5247,25.554,25.4759,25.5443,171843.0
2024-08-01 15:25:00,26.14,26.15,26.11,26.12,106660.0,25.5443,25.554,25.5149,25.5247,106660.0
2024-08-01 15:30:00,26.13,26.21,26.12,26.12,657755.0,25.5345,25.6127,25.5247,25.5247,657755.0
2024-08-01 15:35:00,26.12,26.13,26.03,26.06,179234.0,25.5247,25.5345,25.4368,25.4661,179234.0
2024-08-01 15:40:00,26.05,26.12,26.05,26.1,145240.0,25.4563,25.5247,25.4563,25.5052,145240.0
2024-08-01 15:45:00,26.1,26.19,26.08,26.16,279200.0,25.5052,25.5931,25.4856,25.5638,279200.0
2024-08-01 15:50:00,26.15,26.19,26.13,26.14,271454.0,25.554,25.5931,25.5345,25.5443,271454.0
2024-08-01 15:55:00,26.14,26.37,26.13,26.35,781179.0,25.5443,25.769,25.5345,25.7495,781179.0
2024-08-02 09:30:00,25.84,25.85,25.46,25.52,268395.0,25.2511,25.2609,24.8798,24.9384,268395.0
2024-08-02 09:35:00,25.53,25.63,25.41,25.62,107279.0,24.9482,25.0459,24.8309,25.0361,107279.0
2024-08-02 09:40:00,25.62,25.7,25.57,25.64,62080.0,25.0361,25.1143,24.9872,25.0557,62080.0
2024-08-02 09:45:00,25.64,25.7,25.63,25.66,130532.0,25.0557,25.1143,25.0459,25.0752,130532.0
2024-08-02 09:50:00,25.66,25.71,25.65,25.7,239438.0,25.0752,25.1241,25.0654,25.1143,239438.0
2024-08-02 09:55:00,25.69,25.7,25.6,25.63,241181.0,25.1045,25.1143,25.0166,25.0459,241181.0
2024-08-02 10:00:00,25.62,25.76,25.61,25.73,106132.0,25.0361,25.1729,25.0263,25.1436,106132.0
2024-08-02 10:05:00,25.73,25.73,25.59,25.62,101975.0,25.1436,25.1436,25.0068,25.0361,101975.0
2024-08-02 10:10:00,25.62,25.62,25.47,25.48,149621.0,25.0361,25.0361,24.8895,24.8993,149621.0
2024-08-02 10:15:00,25.49,25.52,25.45,25.48,97294.0,24.9091,24.9384,24.87,24.8993,97294.0
2024-08-02 10:20:00,25.48,25.51,25.43,25.49,97171.0,24.8993,24.9286,24.8504,24.9091,97171.0
2024-08-02 10:25:00,25.49,25.52,25.46,25.5,82126.0,24.9091,24.9384,24.8798,24.9188,82126.0
2024-08-02 10:30:00,25.51,25.54,25.47,25.5,91349.0,24.9286,24.9579,24.8895,24.9188,91349.0
2024-08-02 10:35:00,25.49,25.51,25.46,25.46,104939.0,24.9091,24.9286,24.8798,24.8798,104939.0
2024-08-02 10:40:00,25.46,25.51,25.46,25.46,145192.0,24.8798,24.9286,24.8798,24.8798,145192.0
2024-08-02 10:45:00,25.46,25.53,25.38,25.4,288827.0,24.8798,24.9482,24.8016,24.8211,288827.0
2024-08-02 10:50:00,25.39,25.5,25.37,25.38,116486.0,24.8113,24.9188,24.7918,24.8016,116486.0
2024-08-02 10:55:00,25.39,25.45,25.36,25.45,99273.0,24.8113,24.87,24.782,24.87,99273.0
2024-08-02 11:00:00,25.45,25.48,25.35,25.35,144564.0,24.87,24.8993,24.7723,24.7723,144564.0
2024-08-02 11:05:00,25.35,25.38,25.33,25.35,81806.0,24.7723,24.8016,24.7527,24.7723,81806.0
2024-08-02 11:10:00,25.35,25.38,25.3,25.3,94336.0,24.7723,24.8016,24.7234,24.7234,94336.0
2024-08-02 11:15:00,25.3,25.3,25.21,25.21,136387.0,24.7234,24.7234,24.6355,24.6355,136387.0
2024-08-02 11:20:00,25.22,25.22,25.12,25.17,96256.0,24.6452,24.6452,24.5475,24.5964,96256.0
2024-08-02 11:25:00,25.17,25.22,25.12,25.21,136556.0,24.5964,24.6452,24.5475,24.6355,136556.0
2024-08-02 11:30:00,25.21,25.26,25.15,25.25,102298.0,24.6355,24.6843,24.5768,24.6745,102298.0
2024-08-02 11:35:00,25.25,25.3,25.24,25.28,99289.0,24.6745,24.7234,24.6648,24.7039,99289.0
2024-08-02 11:40:00,25.28,25.36,25.25,25.36,118064.0,24.7039,24.782,24.6745,24.782,118064.0
2024-08-02 11:45:00,25.36,25.51,25.34,25.51,103360.0,24.782,24.9286,24.7625,24.9286,103360.0
2024-08-02 11:50:00,25.51,25.51,25.38,25.39,124098.0,24.9286,24.9286,24.8016,24.8113,124098.0
2024-08-02 11:55:00,25.39,25.49,25.38,25.42,144438.0,24.8113,24.9091,24.8016,24.8407,144438.0
2024-08-02 12:00:00,25.41,25.41,25.28,25.31,144259.0,24.8309,24.8309,24.7039,24.7332,144259.0
2024-08-02 12:05:00,25.32,25.37,25.31,25.33,68859.0,24.7429,24.7918,24.7332,24.7527,68859.0
2024-08-02 12:10:00,25.33,25.33,25.28,25.33,65191.0,24.7527,24.7527,24.7039,24.7527,65191.0
2024-08-02 12:15:00,25.34,25.39,25.33,25.38,96040.0,24.7625,24.8113,24.7527,24.8016,96040.0
2024-08-02 12:20:00,25.39,25.47,25.36,25.44,75842.0,24.8113,24.8895,24.782,24.8602,75842.0
2024-08-02 12:25:00,25.44,25.47,25.42,25.44,62634.0,24.8602,24.8895,24.8407,24.8602,62634.0
2024-08-02 12:30:00,25.43,25.51,25.41,25.51,85064.0,24.8504,24.9286,24.8309,24.9286,85064.0
2024-08-02 12:35:00,25.51,25.52,25.46,25.48,72180.0,24.9286,24.9384,24.8798,24.8993,72180.0
2024-08-02 12:40:00,25.48,25.51,25.41,25.42,90911.0,24.8993,24.9286,24.8309,24.8407,90911.0
2024-08-02 12:45:00,25.42,25.42,25.34,25.36,78899.0,24.8407,24.8407,24.7625,24.782,78899.0
2024-08-02 12:50:00,25.36,25.36,25.23,25.25,85944.0,24.782,24.782,24.655,24.6745,85944.0
2024-08-02 12:55:00,25.25,25.3,25.23,25.27,64463.0,24.6745,24.7234,24.655,24.6941,64463.0
2024-08-02 13:00:00,25.27,25.32,25.21,25.29,86645.0,24.6941,24.7429,24.6355,24.7136,86645.0
2024-08-02 13:05:00,25.29,25.29,25.25,25.26,65885.0,24.7136,24.7136,24.6745,24.6843,65885.0
2024-08-02 13:10:00,25.26,25.31,25.24,25.29,119450.0,24.6843,24.7332,24.6648,24.7136,119450.0
2024-08-02 13:15:00,25.3,25.3,25.21,25.21,108849.0,24.7234,24.7234,24.6355,24.6355,108849.0
2024-08-02 13:20:00,25.22,25.22,25.15,25.15,74225.0,24.6452,24.6452,24.5768,24.5768,74225.0
2024-08-02 13:25:00,25.16,25.24,25.15,25.19,86806.0,24.5866,24.6648,24.5768,24.6159,86806.0
2024-08-02 13:30:00,25.19,25.21,25.14,25.14,91719.0,24.6159,24.6355,24.567,24.567,91719.0
2024-08-02 13:35:00,25.14,25.15,25.05,25.07,107201.0,24.567,24.5768,24.4791,24.4986,107201.0
2024-08-02 13:40:00,25.07,25.07,25.04,25.04,108748.0,24.4986,24.4986,24.4693,24.4693,108748.0
2024-08-02 13:45:00,25.05,25.09,25.04,25.05,111329.0,24.4791,24.5182,24.4693,24.4791,111329.0
2024-08-02 13:50:00,25.05,25.09,24.99,25.0,168775.0,24.4791,24.5182,24.4205,24.4302,168775.0
2024-08-02 13:55:00,25.0,25.12,24.99,25.1,94111.0,24.4302,24.5475,24.4205,24.528,94111.0
2024-08-02 14:00:00,25.09,25.11,25.07,25.09,77755.0,24.5182,24.5377,24.4986,24.5182,77755.0
2024-08-02 14:05:00,25.09,25.14,25.08,25.1,116911.0,24.5182,24.567,24.5084,24.528,116911.0
2024-08-02 14:10:00,25.1,25.11,25.06,25.09,79962.0,24.528,24.5377,24.4889,24.5182,79962.0
2024-08-02 14:15:00,25.09,25.17,25.08,25.16,93525.0,24.5182,24.5964,24.5084,24.5866,93525.0
2024-08-02 14:20:00,25.16,25.23,25.15,25.17,83461.0,24.5866,24.655,24.5768,24.5964,83461.0
2024-08-02 14:25:00,25.17,25.19,25.15,25.18,82718.0,24.5964,24.6159,24.5768,24.6061,82718.0
2024-08-02 14:30:00,25.18,25.18,25.07,25.1,102443.0,24.6061,24.6061,24.4986,24.528,102443.0
2024-08-02 14:35:00,25.09,25.09,25.04,25.05,86730.0,24.5182,24.5182,24.4693,24.4791,86730.0
2024-08-02 14:40:00,25.05,25.05,25.01,25.03,74842.0,24.4791,24.4791,24.44,24.4596,74842.0
2024-08-02 14:45:00,25.02,25.05,24.96,24.96,125935.0,24.4498,24.4791,24.3911,24.3911,125935.0
2024-08-02 14:50:00,24.96,24.97,24.92,24.96,103134.0,24.3911,24.4009,24.3521,24.3911,103134.0
2024-08-02 14:55:00,24.95,24.98,24.92,24.92,106293.0,24.3814,24.4107,24.3521,24.3521,106293.0
2024-08-02 15:00:00,24.93,24.95,24.89,24.95,130022.0,24.3618,24.3814,24.3227,24.3814,130022.0
2024-08-02 15:05:00,24.95,24.97,24.89,24.89,112486.0,24.3814,24.4009,24.3227,24.3227,112486.0
2024-08-02 15:10:00,24.89,24.94,24.88,24.94,108310.0,24.3227,24.3716,24.313,24.3716,108310.0
2024-08-02 15:15:00,24.94,24.94,24.9,24.93,104195.0,24.3716,24.3716,24.3325,24.3618,104195.0
2024-08-02 15:20:00,24.93,24.95,24.9,24.92,109165.0,24.3618,24.3814,24.3325,24.3521,109165.0
2024-08-02 15:25:00,24.92,24.99,24.89,24.98,209502.0,24.3521,24.4205,24.3227,24.4107,209502.0
2024-08-02 15:30:00,24.98,25.01,24.93,24.98,139972.0,24.4107,24.44,24.3618,24.4107,139972.0
2024-08-02 15:35:00,24.98,24.99,24.92,24.93,138497.0,24.4107,24.4205,24.3521,24.3618,138497.0
2024-08-02 15:40:00,24.93,24.94,24.9,24.93,103061.0,24.3618,24.3716,24.3325,24.3618,103061.0
2024-08-02 15:45:00,24.93,24.95,24.9,24.94,158518.0,24.3618,24.3814,24.3325,24.3716,158518.0
2024-08-02 15:50:00,24.94,25.07,24.93,25.06,348675.0,24.3716,24.4986,24.3618,24.4889,348675.0
2024-08-02 15:55:00,25.05,25.08,25.02,25.05,845046.0,24.4791,24.5084,24.4498,24.4791,845046.0
2024-08-05 09:30:00,23.77,24.03,23.7,23.8,458319.0,23.2283,23.4823,23.1599,23.2576,458319.0
2024-08-05 09:35:00,23.8,23.91,23.68,23.91,293388.0,23.2576,23.3651,23.1403,23.3651,293388.0
2024-08-05 09:40:00,23.9,23.92,23.74,23.8,140035.0,23.3553,23.3749,23.199,23.2576,140035.0
2024-08-05 09:45:00,23.79,23.96,23.78,23.94,115786.0,23.2478,23.4139,23.238,23.3944,115786.0
2024-08-05 09:50:00,23.93,24.07,23.88,23.97,176917.0,23.3846,23.5214,23.3358,23.4237,176917.0
2024-08-05 09:55:00,23.97,23.99,23.87,23.9,88522.0,23.4237,23.4433,23.326,23.3553,88522.0
2024-08-05 10:00:00,23.91,24.41,23.91,24.31,236259.0,23.3651,23.8537,23.3651,23.756,236259.0
2024-08-05 10:05:00,24.3,24.31,24.17,24.28,119886.0,23.7462,23.756,23.6192,23.7266,119886.0
2024-08-05 10:10:00,24.28,24.35,24.14,24.34,165189.0,23.7266,23.7951,23.5898,23.7853,165189.0
2024-08-05 10:15:00,24.33,24.41,24.28,24.32,181536.0,23.7755,23.8537,23.7266,23.7657,181536.0
2024-08-05 10:20:00,24.31,24.31,24.17,24.25,73463.0,23.756,23.756,23.6192,23.6973,73463.0
2024-08-05 10:25:00,24.26,24.4,24.24,24.24,89060.0,23.7071,23.8439,23.6876,23.6876,89060.0
2024-08-05 10:30:00,24.25,24.46,24.24,24.46,87955.0,23.6973,23.9025,23.6876,23.9025,87955.0
2024-08-05 10:35:00,24.45,24.47,24.25,24.3,98832.0,23.8928,23.9123,23.6973,23.7462,98832.0
2024-08-05 10:40:00,24.29,24.29,24.2,24.23,94574.0,23.7364,23.7364,23.6485,23.6778,94574.0
2024-08-05 10:45:00,24.24,24.25,24.13,24.18,86194.0,23.6876,23.6973,23.5801,23.6289,86194.0
2024-08-05 10:50:00,24.18,24.26,24.1,24.22,80954.0,23.6289,23.7071,23.5507,23.668,80954.0
2024-08-05 10:55:00,24.22,24.22,24.09,24.1,71776.0,23.668,23.668,23.541,23.5507,71776.0
2024-08-05 11:00:00,24.1,24.13,24.02,24.06,98727.0,23.5507,23.5801,23.4726,23.5117,98727.0
2024-08-05 11:05:00,24.05,24.18,24.03,24.16,104449.0,23.5019,23.6289,23.4823,23.6094,104449.0
2024-08-05 11:10:00,24.16,24.25,24.1,24.14,99788.0,23.6094,23.6973,23.5507,23.5898,99788.0
2024-08-05 11:15:00,24.14,24.14,23.99,24.0,108327.0,23.5898,23.5898,23.4433,23.453,108327.0
2024-08-05 11:20:00,24.0,24.06,23.97,24.05,120210.0,23.453,23.5117,23.4237,23.5019,120210.0
2024-08-05 11:25:00,24.05,24.22,24.04,24.19,184889.0,23.5019,23.668,23.4921,23.6387,184889.0
2024-08-05 11:30:00,24.19,24.23,24.12,24.21,93586.0,23.6387,23.6778,23.5703,23.6582,93586.0
2024-08-05 11:35:00,24.22,24.37,24.19,24.27,120833.0,23.668,23.8146,23.6387,23.7169,120833.0
2024-08-05 11:40:00,24.27,24.35,24.25,24.33,71723.0,23.7169,23.7951,23.6973,23.7755,71723.0
2024-08-05 11:45:00,24.33,24.38,24.3,24.38,100976.0,23.7755,23.8244,23.7462,23.8244,100976.0
2024-08-05 11:50:00,24.38,24.38,24.31,24.35,58493.0,23.8244,23.8244,23.756,23.7951,58493.0
2024-08-05 11:55:00,24.34,24.37,24.31,24.32,69007.0,23.7853,23.8146,23.756,23.7657,69007.0
2024-08-05 12:00:00,24.31,24.4,24.3,24.37,74288.0,23.756,23.8439,23.7462,23.8146,74288.0
2024-08-05 12:05:00,24.37,24.39,24.3,24.34,65822.0,23.8146,23.8341,23.7462,23.7853,65822.0
2024-08-05 12:10:00,24.34,24.37,24.31,24.34,71068.0,23.7853,23.8146,23.756,23.7853,71068.0
2024-08-05 12:15:00,24.34,24.41,24.32,24.36,77599.0,23.7853,23.8537,23.7657,23.8048,77599.0
2024-08-05 12:20:00,24.36,24.4,24.31,24.39,62397.0,23.8048,23.8439,23.756,23.8341,62397.0
2024-08-05 12:25:00,24.39,24.45,24.37,24.41,83941.0,23.8341,23.8928,23.8146,23.8537,83941.0
2024-08-05 12:30:00,24.41,24.44,24.35,24.4,94501.0,23.8537,23.883,23.7951,23.8439,94501.0
2024-08-05 12:35:00,24.4,24.42,24.35,24.38,81117.0,23.8439,23.8635,23.7951,23.8244,81117.0
2024-08-05 12:40:00,24.38,24.43,24.35,24.42,85117.0,23.8244,23.8732,23.7951,23.8635,85117.0
2024-08-05 12:45:00,24.41,24.41,24.3,24.33,65592.0,23.8537,23.8537,23.7462,23.7755,65592.0
2024-08-05 12:50:00,24.33,24.4,24.31,24.39,102443.0,23.7755,23.8439,23.756,23.8341,102443.0
2024-08-05 12:55:00,24.39,24.45,24.36,24.39,103673.0,23.8341,23.8928,23.8048,23.8341,103673.0
2024-08-05 13:00:00,24.4,24.42,24.26,24.28,52614.0,23.8439,23.8635,23.7071,23.7266,52614.0
2024-08-05 13:05:00,24.28,24.28,24.2,24.25,85376.0,23.7266,23.7266,23.6485,23.6973,85376.0
2024-08-05 13:10:00,24.26,24.28,24.21,24.24,66226.0,23.7071,23.7266,23.6582,23.6876,66226.0
2024-08-05 13:15:00,24.23,24.29,24.23,24.27,57244.0,23.6778,23.7364,23.6778,23.7169,57244.0
2024-08-05 13:20:00,24.28,24.3,24.23,24.27,63507.0,23.7266,23.7462,23.6778,23.7169,63507.0
2024-08-05 13:25:00,24.27,24.33,24.26,24.27,97561.0,23.7169,23.7755,23.7071,23.7169,97561.0
2024-08-05 13:30:00,24.28,24.36,24.27,24.36,73369.0,23.7266,23.8048,23.7169,23.8048,73369.0
2024-08-05 13:35:00,24.37,24.37,24.3,24.3,69632.0,23.8146,23.8146,23.7462,23.7462,69632.0
2024-08-05 13:40:00,24.3,24.34,24.28,24.3,79626.0,23.7462,23.7853,23.7266,23.7462,79626.0
2024-08-05 13:45:00,24.3,24.35,24.26,24.3,75301.0,23.7462,23.7951,23.7071,23.7462,75301.0
2024-08-05 13:50:00,24.3,24.36,24.28,24.34,62813.0,23.7462,23.8048,23.7266,23.7853,62813.0
2024-08-05 13:55:00,24.34,24.36,24.26,24.27,105661.0,23.7853,23.8048,23.7071,23.7169,105661.0
2024-08-05 14:00:00,24.27,24.27,24.17,24.21,78139.0,23.7169,23.7169,23.6192,23.6582,78139.0
2024-08-05 14:05:00,24.2,24.25,24.18,24.23,54698.0,23.6485,23.6973,23.6289,23.6778,54698.0
2024-08-05 14:10:00,24.23,24.24,24.19,24.21,49855.0,23.6778,23.6876,23.6387,23.6582,49855.0
2024-08-05 14:15:00,24.21,24.22,24.13,24.14,133890.0,23.6582,23.668,23.5801,23.5898,133890.0
2024-08-05 14:20:00,24.14,24.22,24.14,24.17,77730.0,23.5898,23.668,23.5898,23.6192,77730.0
2024-08-05 14:25:00,24.17,24.22,24.14,24.14,68548.0,23.6192,23.668,23.5898,23.5898,68548.0
2024-08-05 14:30:00,24.14,24.15,24.0,24.02,115605.0,23.5898,23.5996,23.453,23.4726,115605.0
2024-08-05 14:35:00,24.01,24.05,23.97,24.05,125228.0,23.4628,23.5019,23.4237,23.5019,125228.0
2024-08-05 14:40:00,24.05,24.07,24.0,24.03,114137.0,23.5019,23.5214,23.453,23.4823,114137.0
2024-08-05 14:45:00,24.03,24.03,23.94,23.95,92910.0,23.4823,23.4823,23.3944,23.4042,92910.0
2024-08-05 14:50:00,23.96,24.02,23.96,24.01,148062.0,23.4139,23.4726,23.4139,23.4628,148062.0
2024-08-05 14:55:00,24.02,24.02,23.94,23.96,115635.0,23.4726,23.4726,23.3944,23.4139,115635.0
2024-08-05 15:00:00,23.96,24.02,23.94,23.96,87366.0,23.4139,23.4726,23.3944,23.4139,87366.0
2024-08-05 15:05:00,23.96,24.0,23.94,24.0,267590.0,23.4139,23.453,23.3944,23.453,267590.0
2024-08-05 15:10:00,24.0,24.04,23.98,23.98,85776.0,23.453,23.4921,23.4335,23.4335,85776.0
2024-08-05 15:15:00,23.98,24.01,23.94,23.96,82041.0,23.4335,23.4628,23.3944,23.4139,82041.0
2024-08-05 15:20:00,23.97,23.99,23.96,23.98,83533.0,23.4237,23.4433,23.4139,23.4335,83533.0
2024-08-05 15:25:00,23.98,23.99,23.95,23.96,102053.0,23.4335,23.4433,23.4042,23.4139,102053.0
2024-08-05 15:30:00,23.97,23.99,23.94,23.95,194941.0,23.4237,23.4433,23.3944,23.4042,194941.0
2024-08-05 15:35:00,23.95,23.97,23.92,23.95,223176.0,23.4042,23.4237,23.3749,23.4042,223176.0
2024-08-05 15:40:00,23.96,23.96,23.72,23.76,286831.0,23.4139,23.4139,23.1794,23.2185,286831.0
2024-08-05 15:45:00,23.75,23.76,23.64,23.66,274557.0,23.2087,23.2185,23.1012,23.1208,274557.0
2024-08-05 15:50:00,23.65,23.66,23.58,23.63,433712.0,23.111,23.1208,23.0426,23.0915,433712.0
2024-08-05 15:55:00,23.64,23.71,23.6,23.71,841812.0,23.1012,23.1696,23.0621,23.1696,841812.0
2024-08-06 09:30:00,24.08,24.11,23.93,24.02,258515.0,23.5312,23.5605,23.3846,23.4726,258515.0
2024-08-06 09:35:00,24.03,24.15,23.99,23.99,94556.0,23.4823,23.5996,23.4433,23.4433,94556.0
2024-08-06 09:40:00,24.0,24.09,23.87,24.08,98669.0,23.453,23.541,23.326,23.5312,98669.0
2024-08-06 09:45:00,24.08,24.24,24.02,24.17,97548.0,23.5312,23.6876,23.4726,23.6192,97548.0
2024-08-06 09:50:00,24.16,24.33,24.14,24.26,78492.0,23.6094,23.7755,23.5898,23.7071,78492.0
2024-08-06 09:55:00,24.25,24.27,24.21,24.26,68054.0,23.6973,23.7169,23.6582,23.7071,68054.0
2024-08-06 10:00:00,24.25,24.31,24.19,24.26,94845.0,23.6973,23.756,23.6387,23.7071,94845.0
2024-08-06 10:05:00,24.26,24.33,24.22,24.32,96225.0,23.7071,23.7755,23.668,23.7657,96225.0
2024-08-06 10:10:00,24.32,24.46,24.27,24.42,93702.0,23.7657,23.9025,23.7169,23.8635,93702.0
2024-08-06 10:15:00,24.42,24.48,24.35,24.47,82818.0,23.8635,23.9221,23.7951,23.9123,82818.0
2024-08-06 10:20:00,24.47,24.52,24.43,24.51,70465.0,23.9123,23.9612,23.8732,23.9514,70465.0
2024-08-06 10:25:00,24.51,24.58,24.41,24.42,102119.0,23.9514,24.0198,23.8537,23.8635,102119.0
2024-08-06 10:30:00,24.42,24.47,24.38,24.44,79273.0,23.8635,23.9123,23.8244,23.883,79273.0
2024-08-06 10:35:00,24.44,24.47,24.38,24.39,68844.0,23.883,23.9123,23.8244,23.8341,68844.0
2024-08-06 10:40:00,24.39,24.61,24.38,24.61,79826.0,23.8341,24.0491,23.8244,24.0491,79826.0
2024-08-06 10:45:00,24.6,24.67,24.59,24.67,82099.0,24.0394,24.1078,24.0296,24.1078,82099.0
2024-08-06 10:50:00,24.67,24.73,24.6,24.67,126216.0,24.1078,24.1664,24.0394,24.1078,126216.0
2024-08-06 10:55:00,24.66,24.66,24.52,24.53,78450.0,24.098,24.098,23.9612,23.9709,78450.0
2024-08-06 11:00:00,24.52,24.52,24.44,24.49,70372.0,23.9612,23.9612,23.883,23.9319,70372.0
2024-08-06 11:05:00,24.48,24.53,24.47,24.48,57969.0,23.9221,23.9709,23.9123,23.9221,57969.0
2024-08-06 11:10:00,24.48,24.55,24.43,24.55,91157.0,23.9221,23.9905,23.8732,23.9905,91157.0
2024-08-06 11:15:00,24.55,24.59,24.48,24.52,79122.0,23.9905,24.0296,23.9221,23.9612,79122.0
2024-08-06 11:20:00,24.5,24.53,24.48,24.5,118069.0,23.9416,23.9709,23.9221,23.9416,118069.0
2024-08-06 11:25:00,24.49,24.5,24.31,24.35,115749.0,23.9319,23.9416,23.756,23.7951,115749.0
2024-08-06 11:30:00,24.35,24.41,24.33,24.38,57785.0,23.7951,23.8537,23.7755,23.8244,57785.0
2024-08-06 11:35:00,24.38,24.39,24.32,24.34,88656.0,23.8244,23.8341,23.7657,23.7853,88656.0
2024-08-06 11:40:00,24.34,24.36,24.31,24.33,48679.0,23.7853,23.8048,23.756,23.7755,48679.0
2024-08-06 11:45:00,24.34,24.43,24.32,24.42,55333.0,23.7853,23.8732,23.7657,23.8635,55333.0
2024-08-06 11:50:00,24.43,24.48,24.4,24.45,57486.0,23.8732,23.9221,23.8439,23.8928,57486.0
2024-08-06 11:55:00,24.46,24.48,24.43,24.43,56176.0,23.9025,23.9221,23.8732,23.8732,56176.0
2024-08-06 12:00:00,24.44,24.49,24.42,24.44,68012.0,23.883,23.9319,23.8635,23.883,68012.0
2024-08-06 12:05:00,24.45,24.5,24.42,24.49,65369.0,23.8928,23.9416,23.8635,23.9319,65369.0
2024-08-06 12:10:00,24.49,24.55,24.48,24.54,41939.0,23.9319,23.9905,23.9221,23.9807,41939.0
2024-08-06 12:15:00,24.54,24.62,24.53,24.61,80569.0,23.9807,24.0589,23.9709,24.0491,80569.0
2024-08-06 12:20:00,24.61,24.61,24.56,24.61,60521.0,24.0491,24.0491,24.0003,24.0491,60521.0
2024-08-06 12:25:00,24.61,24.61,24.54,24.59,49319.0,24.0491,24.0491,23.9807,24.0296,49319.0
2024-08-06 12:30:00,24.59,24.6,24.56,24.59,72344.0,24.0296,24.0394,24.0003,24.0296,72344.0
2024-08-06 12:35:00,24.59,24.59,24.53,24.57,64117.0,24.0296,24.0296,23.9709,24.01,64117.0
2024-08-06 12:40:00,24.57,24.6,24.53,24.54,48199.0,24.01,24.0394,23.9709,23.9807,48199.0
2024-08-06 12:45:00,24.53,24.58,24.51,24.55,57807.0,23.9709,24.0198,23.9514,23.9905,57807.0
2024-08-06 12:50:00,24.55,24.64,24.55,24.64,46438.0,23.9905,24.0784,23.9905,24.0784,46438.0
2024-08-06 12:55:00,24.64,24.65,24.6,24.65,44182.0,24.0784,24.0882,24.0394,24.0882,44182.0
2024-08-06 13:00:00,24.66,24.69,24.62,24.63,70114.0,24.098,24.1273,24.0589,24.0687,70114.0
2024-08-06 13:05:00,24.64,24.65,24.6,24.64,42859.0,24.0784,24.0882,24.0394,24.0784,42859.0
2024-08-06 13:10:00,24.65,24.67,24.63,24.64,52445.0,24.0882,24.1078,24.0687,24.0784,52445.0
2024-08-06 13:15:00,24.64,24.65,24.56,24.57,63078.0,24.0784,24.0882,24.0003,24.01,63078.0
2024-08-06 13:20:00,24.57,24.62,24.56,24.58,50665.0,24.01,24.0589,24.0003,24.0198,50665.0
2024-08-06 13:25:00,24.58,24.6,24.56,24.58,75399.0,24.0198,24.0394,24.0003,24.0198,75399.0
2024-08-06 13:30:00,24.58,24.64,24.56,24.58,77256.0,24.0198,24.0784,24.0003,24.0198,77256.0
2024-08-06 13:35:00,24.58,24.65,24.56,24.62,54214.0,24.0198,24.0882,24.0003,24.0589,54214.0
2024-08-06 13:40:00,24.62,24.62,24.51,24.52,49123.0,24.0589,24.0589,23.9514,23.9612,49123.0
2024-08-06 13:45:00,24.52,24.56,24.5,24.55,49501.0,23.9612,24.0003,23.9416,23.9905,49501.0
2024-08-06 13:50:00,24.56,24.61,24.54,24.61,43511.0,24.0003,24.0491,23.9807,24.0491,43511.0
2024-08-06 13:55:00,24.61,24.61,24.52,24.53,53937.0,24.0491,24.0491,23.9612,23.9709,53937.0
2024-08-06 14:00:00,24.53,24.55,24.52,24.54,50814.0,23.9709,23.9905,23.9612,23.9807,50814.0
2024-08-06 14:05:00,24.54,24.56,24.5,24.53,55107.0,23.9807,24.0003,23.9416,23.9709,55107.0
2024-08-06 14:10:00,24.53,24.54,24.51,24.52,43897.0,23.9709,23.9807,23.9514,23.9612,43897.0
2024-08-06 14:15:00,24.53,24.63,24.52,24.61,52038.0,23.9709,24.0687,23.9612,24.0491,52038.0
2024-08-06 14:20:00,24.61,24.62,24.59,24.62,58082.0,24.0491,24.0589,24.0296,24.0589,58082.0
2024-08-06 14:25:00,24.61,24.63,24.6,24.62,46510.0,24.0491,24.0687,24.0394,24.0589,46510.0
2024-08-06 14:30:00,24.62,24.66,24.6,24.64,72414.0,24.0589,24.098,24.0394,24.0784,72414.0
2024-08-06 14:35:00,24.64,24.66,24.62,24.64,63052.0,24.0784,24.098,24.0589,24.0784,63052.0
2024-08-06 14:40:00,24.65,24.65,24.61,24.62,44517.0,24.0882,24.0882,24.0491,24.0589,44517.0
2024-08-06 14:45:00,24.62,24.64,24.59,24.64,50958.0,24.0589,24.0784,24.0296,24.0784,50958.0
2024-08-06 14:50:00,24.64,24.67,24.62,24.63,57251.0,24.0784,24.1078,24.0589,24.0687,57251.0
2024-08-06 14:55:00,24.63,24.64,24.51,24.52,68587.0,24.0687,24.0784,23.9514,23.9612,68587.0
2024-08-06 15:00:00,24.52,24.53,24.46,24.46,113012.0,23.9612,23.9709,23.9025,23.9025,113012.0
2024-08-06 15:05:00,24.47,24.47,24.34,24.39,107111.0,23.9123,23.9123,23.7853,23.8341,107111.0
2024-08-06 15:10:00,24.39,24.44,24.37,24.42,55728.0,23.8341,23.883,23.8146,23.8635,55728.0
2024-08-06 15:15:00,24.42,24.42,24.35,24.39,68267.0,23.8635,23.8635,23.7951,23.8341,68267.0
2024-08-06 15:20:00,24.4,24.52,24.39,24.52,84636.0,23.8439,23.9612,23.8341,23.9612,84636.0
2024-08-06 15:25:00,24.52,24.53,24.46,24.48,72881.0,23.9612,23.9709,23.9025,23.9221,72881.0
2024-08-06 15:30:00,24.48,24.53,24.45,24.53,104835.0,23.9221,23.9709,23.8928,23.9709,104835.0
2024-08-06 15:35:00,24.52,24.52,24.46,24.47,70091.0,23.9612,23.9612,23.9025,23.9123,70091.0
2024-08-06 15:40:00,24.47,24.48,24.41,24.43,78820.0,23.9123,23.9221,23.8537,23.8732,78820.0
2024-08-06 15:45:00,24.42,24.43,24.4,24.43,103727.0,23.8635,23.8732,23.8439,23.8732,103727.0
2024-08-06 15:50:00,24.42,24.45,24.33,24.34,180014.0,23.8635,23.8928,23.7755,23.7853,180014.0
2024-08-06 15:55:00,24.34,24.36,24.31,24.33,328255.0,23.7853,23.8048,23.756,23.7755,328255.0
2024-08-07 09:30:00,24.62,24.72,24.56,24.71,101346.0,24.0589,24.1566,24.0003,24.1468,101346.0
2024-08-07 09:35:00,24.71,24.88,24.69,24.85,80587.0,24.1468,24.313,24.1273,24.2837,80587.0
2024-08-07 09:40:00,24.85,24.93,24.74,24.87,65872.0,24.2837,24.3618,24.1762,24.3032,65872.0
2024-08-07 09:45:00,24.89,25.02,24.89,24.92,63297.0,24.3227,24.4498,24.3227,24.3521,63297.0
2024-08-07 09:50:00,24.92,24.97,24.85,24.89,54851.0,24.3521,24.4009,24.2837,24.3227,54851.0
2024-08-07 09:55:00,24.89,24.95,24.87,24.9,57503.0,24.3227,24.3814,24.3032,24.3325,57503.0
2024-08-07 10:00:00,24.9,24.9,24.77,24.86,65264.0,24.3325,24.3325,24.2055,24.2934,65264.0
2024-08-07 10:05:00,24.86,24.88,24.82,24.86,71451.0,24.2934,24.313,24.2543,24.2934,71451.0
2024-08-07 10:10:00,24.86,24.86,24.7,24.71,61360.0,24.2934,24.2934,24.1371,24.1468,61360.0
2024-08-07 10:15:00,24.7,24.72,24.62,24.64,67137.0,24.1371,24.1566,24.0589,24.0784,67137.0
2024-08-07 10:20:00,24.64,24.77,24.63,24.76,39524.0,24.0784,24.2055,24.0687,24.1957,39524.0
2024-08-07 10:25:00,24.76,24.77,24.62,24.63,71430.0,24.1957,24.2055,24.0589,24.0687,71430.0
2024-08-07 10:30:00,24.63,24.68,24.59,24.67,48785.0,24.0687,24.1175,24.0296,24.1078,48785.0
2024-08-07 10:35:00,24.67,24.7,24.62,24.66,42557.0,24.1078,24.1371,24.0589,24.098,42557.0
2024-08-07 10:40:00,24.67,24.74,24.65,24.73,36472.0,24.1078,24.1762,24.0882,24.1664,36472.0
2024-08-07 10:45:00,24.74,24.79,24.73,24.76,37633.0,24.1762,24.225,24.1664,24.1957,37633.0
2024-08-07 10:50:00,24.76,24.79,24.68,24.76,86440.0,24.1957,24.225,24.1175,24.1957,86440.0
2024-08-07 10:55:00,24.76,24.82,24.75,24.79,49633.0,24.1957,24.2543,24.1859,24.225,49633.0
2024-08-07 11:00:00,24.79,24.85,24.79,24.85,44749.0,24.225,24.2837,24.225,24.2837,44749.0
2024-08-07 11:05:00,24.85,24.87,24.79,24.85,38766.0,24.2837,24.3032,24.225,24.2837,38766.0
2024-08-07 11:10:00,24.85,24.93,24.85,24.86,74016.0,24.2837,24.3618,24.2837,24.2934,74016.0
2024-08-07 11:15:00,24.87,24.93,24.86,24.88,34452.0,24.3032,24.3618,24.2934,24.313,34452.0
2024-08-07 11:20:00,24.89,24.89,24.84,24.86,52867.0,24.3227,24.3227,24.2739,24.2934,52867.0
2024-08-07 11:25:00,24.87,24.88,24.85,24.87,33967.0,24.3032,24.313,24.2837,24.3032,33967.0
2024-08-07 11:30:00,24.88,24.93,24.85,24.9,69733.0,24.313,24.3618,24.2837,24.3325,69733.0
2024-08-07 11:35:00,24.91,25.04,24.9,24.97,76017.0,24.3423,24.4693,24.3325,24.4009,76017.0
2024-08-07 11:40:00,24.97,25.0,24.87,24.88,58717.0,24.4009,24.4302,24.3032,24.313,58717.0
2024-08-07 11:45:00,24.87,24.88,24.82,24.88,51857.0,24.3032,24.313,24.2543,24.313,51857.0
2024-08-07 11:50:00,24.88,24.91,24.86,24.89,34967.0,24.313,24.3423,24.2934,24.3227,34967.0
2024-08-07 11:55:00,24.89,24.9,24.81,24.82,33684.0,24.3227,24.3325,24.2446,24.2543,33684.0
2024-08-07 12:00:00,24.81,24.88,24.79,24.8,65419.0,24.2446,24.313,24.225,24.2348,65419.0
2024-08-07 12:05:00,24.79,24.8,24.77,24.79,38309.0,24.225,24.2348,24.2055,24.225,38309.0
2024-08-07 12:10:00,24.79,24.84,24.72,24.84,55166.0,24.225,24.2739,24.1566,24.2739,55166.0
2024-08-07 12:15:00,24.84,24.86,24.82,24.86,34888.0,24.2739,24.2934,24.2543,24.2934,34888.0
2024-08-07 12:20:00,24.85,24.89,24.82,24.86,53334.0,24.2837,24.3227,24.2543,24.2934,53334.0
2024-08-07 12:25:00,24.87,24.89,24.84,24.86,42543.0,24.3032,24.3227,24.2739,24.2934,42543.0
2024-08-07 12:30:00,24.86,24.86,24.81,24.84,34716.0,24.2934,24.2934,24.2446,24.2739,34716.0
2024-08-07 12:35:00,24.83,24.86,24.78,24.79,55499.0,24.2641,24.2934,24.2153,24.225,55499.0
2024-08-07 12:40:00,24.79,24.85,24.78,24.79,50577.0,24.225,24.2837,24.2153,24.225,50577.0
2024-08-07 12:45:00,24.79,24.82,24.76,24.77,31399.0,24.225,24.2543,24.1957,24.2055,31399.0
2024-08-07 12:50:00,24.77,24.78,24.71,24.75,42048.0,24.2055,24.2153,24.1468,24.1859,42048.0
2024-08-07 12:55:00,24.74,24.78,24.72,24.77,38382.0,24.1762,24.2153,24.1566,24.2055,38382.0
2024-08-07 13:00:00,24.77,24.79,24.73,24.73,61638.0,24.2055,24.225,24.1664,24.1664,61638.0
2024-08-07 13:05:00,24.73,24.74,24.65,24.66,46149.0,24.1664,24.1762,24.0882,24.098,46149.0
2024-08-07 13:10:00,24.66,24.71,24.65,24.67,41058.0,24.098,24.1468,24.0882,24.1078,41058.0
2024-08-07 13:15:00,24.66,24.7,24.66,24.68,48400.0,24.098,24.1371,24.098,24.1175,48400.0
2024-08-07 13:20:00,24.69,24.83,24.68,24.83,39456.0,24.1273,24.2641,24.1175,24.2641,39456.0
2024-08-07 13:25:00,24.83,24.86,24.76,24.77,50831.0,24.2641,24.2934,24.1957,24.2055,50831.0
2024-08-07 13:30:00,24.76,24.82,24.75,24.82,44173.0,24.1957,24.2543,24.1859,24.2543,44173.0
2024-08-07 13:35:00,24.82,24.83,24.74,24.76,44758.0,24.2543,24.2641,24.1762,24.1957,44758.0
2024-08-07 13:40:00,24.75,24.78,24.72,24.73,41022.0,24.1859,24.2153,24.1566,24.1664,41022.0
2024-08-07 13:45:00,24.73,24.74,24.6,24.61,52974.0,24.1664,24.1762,24.0394,24.0491,52974.0
2024-08-07 13:50:00,24.61,24.61,24.55,24.58,33285.0,24.0491,24.0491,23.9905,24.0198,33285.0
2024-08-07 13:55:00,24.58,24.58,24.53,24.56,40105.0,24.0198,24.0198,23.9709,24.0003,40105.0
2024-08-07 14:00:00,24.56,24.6,24.55,24.57,36088.0,24.0003,24.0394,23.9905,24.01,36088.0
2024-08-07 14:05:00,24.58,24.61,24.53,24.55,58808.0,24.0198,24.0491,23.9709,23.9905,58808.0
2024-08-07 14:10:00,24.56,24.59,24.53,24.54,56814.0,24.0003,24.0296,23.9709,23.9807,56814.0
2024-08-07 14:15:00,24.54,24.55,24.49,24.54,63911.0,23.9807,23.9905,23.9319,23.9807,63911.0
2024-08-07 14:20:00,24.53,24.55,24.5,24.51,40264.0,23.9709,23.9905,23.9416,23.9514,40264.0
2024-08-07 14:25:00,24.51,24.57,24.5,24.55,35656.0,23.9514,24.01,23.9416,23.9905,35656.0
2024-08-07 14:30:00,24.54,24.56,24.49,24.52,46722.0,23.9807,24.0003,23.9319,23.9612,46722.0
2024-08-07 14:35:00,24.52,24.57,24.5,24.57,39953.0,23.9612,24.01,23.9416,24.01,39953.0
2024-08-07 14:40:00,24.56,24.61,24.55,24.58,49956.0,24.0003,24.0491,23.9905,24.0198,49956.0
2024-08-07 14:45:00,24.59,24.6,24.51,24.55,41439.0,24.0296,24.0394,23.9514,23.9905,41439.0
2024-08-07 14:50:00,24.57,24.57,24.54,24.57,39277.0,24.01,24.01,23.9807,24.01,39277.0
2024-08-07 14:55:00,24.56,24.6,24.55,24.55,32408.0,24.0003,24.0394,23.9905,23.9905,32408.0
2024-08-07 15:00:00,24.56,24.64,24.53,24.64,48010.0,24.0003,24.0784,23.9709,24.0784,48010.0
2024-08-07 15:05:00,24.65,24.65,24.55,24.61,61537.0,24.0882,24.0882,23.9905,24.0491,61537.0
2024-08-07 15:10:00,24.61,24.64,24.6,24.63,43054.0,24.0491,24.0784,24.0394,24.0687,43054.0
2024-08-07 15:15:00,24.63,24.65,24.62,24.64,47033.0,24.0687,24.0882,24.0589,24.0784,47033.0
2024-08-07 15:20:00,24.64,24.65,24.6,24.61,46478.0,24.0784,24.0882,24.0394,24.0491,46478.0
2024-08-07 15:25:00,24.61,24.61,24.53,24.53,64209.0,24.0491,24.0491,23.9709,23.9709,64209.0
2024-08-07 15:30:00,24.53,24.54,24.46,24.48,62521.0,23.9709,23.9807,23.9025,23.9221,62521.0
2024-08-07 15:35:00,24.48,24.51,24.43,24.46,72005.0,23.9221,23.9514,23.8732,23.9025,72005.0
2024-08-07 15:40:00,24.45,24.46,24.4,24.41,99906.0,23.8928,23.9025,23.8439,23.8537,99906.0
2024-08-07 15:45:00,24.41,24.48,24.4,24.44,137622.0,23.8537,23.9221,23.8439,23.883,137622.0
2024-08-07 15:50:00,24.44,24.44,24.29,24.3,203118.0,23.883,23.883,23.7364,23.7462,203118.0
2024-08-07 15:55:00,24.3,24.35,24.3,24.33,416309.0,23.7462,23.7951,23.7462,23.7755,416309.0
2024-08-08 09:30:00,24.56,24.73,24.53,24.71,81680.0,24.0003,24.1664,23.9709,24.1468,81680.0
2024-08-08 09:35:00,24.71,24.81,24.71,24.72,39396.0,24.1468,24.2446,24.1468,24.1566,39396.0
2024-08-08 09:40:00,24.73,24.84,24.73,24.77,26851.0,24.1664,24.2739,24.1664,24.2055,26851.0
2024-08-08 09:45:00,24.76,24.85,24.72,24.75,28421.0,24.1957,24.2837,24.1566,24.1859,28421.0
2024-08-08 09:50:00,24.77,24.95,24.77,24.93,31417.0,24.2055,24.3814,24.2055,24.3618,31417.0
2024-08-08 09:55:00,24.93,24.95,24.83,24.95,38193.0,24.3618,24.3814,24.2641,24.3814,38193.0
2024-08-08 10:00:00,24.95,25.16,24.93,25.03,162031.0,24.3814,24.5866,24.3618,24.4596,162031.0
2024-08-08 10:05:00,25.04,25.04,24.91,24.99,82213.0,24.4693,24.4693,24.3423,24.4205,82213.0
2024-08-08 10:10:00,24.98,25.0,24.91,24.95,67474.0,24.4107,24.4302,24.3423,24.3814,67474.0
2024-08-08 10:15:00,24.93,24.99,24.9,24.95,75208.0,24.3618,24.4205,24.3325,24.3814,75208.0
2024-08-08 10:20:00,24.96,24.96,24.89,24.95,57972.0,24.3911,24.3911,24.3227,24.3814,57972.0
2024-08-08 10:25:00,24.96,24.97,24.93,24.94,36581.0,24.3911,24.4009,24.3618,24.3716,36581.0
2024-08-08 10:30:00,24.94,24.94,24.83,24.85,35957.0,24.3716,24.3716,24.2641,24.2837,35957.0
2024-08-08 10:35:00,24.86,24.87,24.82,24.82,59581.0,24.2934,24.3032,24.2543,24.2543,59581.0
2024-08-08 10:40:00,24.81,24.84,24.78,24.83,33791.0,24.2446,24.2739,24.2153,24.2641,33791.0
2024-08-08 10:45:00,24.84,24.9,24.81,24.86,24874.0,24.2739,24.3325,24.2446,24.2934,24874.0
2024-08-08 10:50:00,24.86,24.86,24.8,24.84,44270.0,24.2934,24.2934,24.2348,24.2739,44270.0
2024-08-08 10:55:00,24.84,24.95,24.83,24.94,23648.0,24.2739,24.3814,24.2641,24.3716,23648.0
2024-08-08 11:00:00,24.95,24.97,24.9,24.93,27389.0,24.3814,24.4009,24.3325,24.3618,27389.0
2024-08-08 11:05:00,24.93,25.03,24.92,25.03,77912.0,24.3618,24.4596,24.3521,24.4596,77912.0
2024-08-08 11:10:00,25.02,25.09,25.0,25.03,72417.0,24.4498,24.5182,24.4302,24.4596,72417.0
2024-08-08 11:15:00,25.03,25.09,25.03,25.05,40067.0,24.4596,24.5182,24.4596,24.4791,40067.0
2024-08-08 11:20:00,25.05,25.09,25.03,25.07,21664.0,24.4791,24.5182,24.4596,24.4986,21664.0
2024-08-08 11:25:00,25.06,25.08,24.99,24.99,25054.0,24.4889,24.5084,24.4205,24.4205,25054.0
2024-08-08 11:30:00,24.98,25.03,24.95,25.03,23838.0,24.4107,24.4596,24.3814,24.4596,23838.0
2024-08-08 11:35:00,25.03,25.04,24.99,25.01,28405.0,24.4596,24.4693,24.4205,24.44,28405.0
2024-08-08 11:40:00,25.01,25.02,24.91,24.92,23409.0,24.44,24.4498,24.3423,24.3521,23409.0
2024-08-08 11:45:00,24.91,24.99,24.9,24.94,35164.0,24.3423,24.4205,24.3325,24.3716,35164.0
2024-08-08 11:50:00,24.94,25.01,24.94,24.98,16397.0,24.3716,24.44,24.3716,24.4107,16397.0
2024-08-08 11:55:00,24.98,24.99,24.96,24.98,13460.0,24.4107,24.4205,24.3911,24.4107,13460.0
2024-08-08 12:00:00,24.97,25.02,24.97,25.02,17769.0,24.4009,24.4498,24.4009,24.4498,17769.0
2024-08-08 12:05:00,25.02,25.04,24.98,24.98,26495.0,24.4498,24.4693,24.4107,24.4107,26495.0
2024-08-08 12:10:00,24.98,24.99,24.92,24.93,19049.0,24.4107,24.4205,24.3521,24.3618,19049.0
2024-08-08 12:15:00,24.93,24.96,24.9,24.96,42424.0,24.3618,24.3911,24.3325,24.3911,42424.0
2024-08-08 12:20:00,24.96,25.01,24.95,24.99,56792.0,24.3911,24.44,24.3814,24.4205,56792.0
2024-08-08 12:25:00,25.0,25.01,24.97,24.98,48643.0,24.4302,24.44,24.4009,24.4107,48643.0
2024-08-08 12:30:00,24.98,24.99,24.92,24.93,49118.0,24.4107,24.4205,24.3521,24.3618,49118.0
2024-08-08 12:35:00,24.93,24.94,24.88,24.92,64378.0,24.3618,24.3716,24.313,24.3521,64378.0
2024-08-08 12:40:00,24.93,25.01,24.91,25.0,87172.0,24.3618,24.44,24.3423,24.4302,87172.0
2024-08-08 12:45:00,25.0,25.09,24.99,25.07,75149.0,24.4302,24.5182,24.4205,24.4986,75149.0
2024-08-08 12:50:00,25.07,25.11,25.02,25.07,64969.0,24.4986,24.5377,24.4498,24.4986,64969.0
2024-08-08 12:55:00,25.07,25.09,25.02,25.04,43243.0,24.4986,24.5182,24.4498,24.4693,43243.0
2024-08-08 13:00:00,25.04,25.04,24.98,25.0,76044.0,24.4693,24.4693,24.4107,24.4302,76044.0
2024-08-08 13:05:00,25.0,25.07,24.97,25.07,69458.0,24.4302,24.4986,24.4009,24.4986,69458.0
2024-08-08 13:10:00,25.07,25.13,25.05,25.13,73774.0,24.4986,24.5573,24.4791,24.5573,73774.0
2024-08-08 13:15:00,25.13,25.23,25.12,25.22,122329.0,24.5573,24.655,24.5475,24.6452,122329.0
2024-08-08 13:20:00,25.21,25.23,25.13,25.14,83091.0,24.6355,24.655,24.5573,24.567,83091.0
2024-08-08 13:25:00,25.14,25.21,25.14,25.2,55430.0,24.567,24.6355,24.567,24.6257,55430.0
2024-08-08 13:30:00,25.2,25.23,25.19,25.21,45782.0,24.6257,24.655,24.6159,24.6355,45782.0
2024-08-08 13:35:00,25.21,25.22,25.11,25.11,73661.0,24.6355,24.6452,24.5377,24.5377,73661.0
2024-08-08 13:40:00,25.12,25.19,25.11,25.17,51238.0,24.5475,24.6159,24.5377,24.5964,51238.0
2024-08-08 13:45:00,25.17,25.18,25.11,25.12,68342.0,24.5964,24.6061,24.5377,24.5475,68342.0
2024-08-08 13:50:00,25.11,25.17,25.11,25.14,64008.0,24.5377,24.5964,24.5377,24.567,64008.0
2024-08-08 13:55:00,25.14,25.14,25.11,25.13,51666.0,24.567,24.567,24.5377,24.5573,51666.0
2024-08-08 14:00:00,25.12,25.16,25.09,25.14,62588.0,24.5475,24.5866,24.5182,24.567,62588.0
2024-08-08 14:05:00,25.14,25.15,25.11,25.14,47851.0,24.567,24.5768,24.5377,24.567,47851.0
2024-08-08 14:10:00,25.13,25.15,25.12,25.14,48071.0,24.5573,24.5768,24.5475,24.567,48071.0
2024-08-08 14:15:00,25.14,25.18,25.13,25.18,54289.0,24.567,24.6061,24.5573,24.6061,54289.0
2024-08-08 14:20:00,25.17,25.18,25.13,25.13,47657.0,24.5964,24.6061,24.5573,24.5573,47657.0
2024-08-08 14:25:00,25.13,25.14,25.06,25.08,66238.0,24.5573,24.567,24.4889,24.5084,66238.0
2024-08-08 14:30:00,25.09,25.14,25.08,25.14,63297.0,24.5182,24.567,24.5084,24.567,63297.0
2024-08-08 14:35:00,25.14,25.14,25.09,25.1,87390.0,24.567,24.567,24.5182,24.528,87390.0
2024-08-08 14:40:00,25.1,25.1,25.04,25.05,86268.0,24.528,24.528,24.4693,24.4791,86268.0
2024-08-08 14:45:00,25.06,25.1,25.05,25.1,62360.0,24.4889,24.528,24.4791,24.528,62360.0
2024-08-08 14:50:00,25.11,25.13,25.07,25.11,75981.0,24.5377,24.5573,24.4986,24.5377,75981.0
2024-08-08 14:55:00,25.11,25.13,25.09,25.1,58565.0,24.5377,24.5573,24.5182,24.528,58565.0
2024-08-08 15:00:00,25.09,25.1,25.04,25.1,76105.0,24.5182,24.528,24.4693,24.528,76105.0
2024-08-08 15:05:00,25.09,25.15,25.07,25.14,77748.0,24.5182,24.5768,24.4986,24.567,77748.0
2024-08-08 15:10:00,25.14,25.16,25.1,25.1,80419.0,24.567,24.5866,24.528,24.528,80419.0
2024-08-08 15:15:00,25.1,25.16,25.09,25.14,104946.0,24.528,24.5866,24.5182,24.567,104946.0
2024-08-08 15:20:00,25.13,25.19,25.13,25.19,84477.0,24.5573,24.6159,24.5573,24.6159,84477.0
2024-08-08 15:25:00,25.19,25.22,25.12,25.14,121948.0,24.6159,24.6452,24.5475,24.567,121948.0
2024-08-08 15:30:00,25.14,25.15,25.12,25.15,96274.0,24.567,24.5768,24.5475,24.5768,96274.0
2024-08-08 15:35:00,25.14,25.16,25.11,25.12,105976.0,24.567,24.5866,24.5377,24.5475,105976.0
2024-08-08 15:40:00,25.12,25.18,25.11,25.18,112234.0,24.5475,24.6061,24.5377,24.6061,112234.0
2024-08-08 15:45:00,25.17,25.3,25.17,25.3,133596.0,24.5964,24.7234,24.5964,24.7234,133596.0
2024-08-08 15:50:00,25.3,25.31,25.16,25.21,350064.0,24.7234,24.7332,24.5866,24.6355,350064.0
2024-08-08 15:55:00,25.21,25.28,25.19,25.21,781949.0,24.6355,24.7039,24.6159,24.6355,781949.0
2024-08-09 09:30:00,25.2,25.28,25.14,25.22,111472.0,24.6257,24.7039,24.567,24.6452,111472.0
2024-08-09 09:35:00,25.21,25.21,25.11,25.17,34206.0,24.6355,24.6355,24.5377,24.5964,34206.0
2024-08-09 09:40:00,25.16,25.17,25.07,25.11,28316.0,24.5866,24.5964,24.4986,24.5377,28316.0
2024-08-09 09:45:00,25.12,25.24,25.09,25.1,55698.0,24.5475,24.6648,24.5182,24.528,55698.0
2024-08-09 09:50:00,25.11,25.16,25.01,25.14,99060.0,24.5377,24.5866,24.44,24.567,99060.0
2024-08-09 09:55:00,25.15,25.2,25.09,25.19,33487.0,24.5768,24.6257,24.5182,24.6159,33487.0
2024-08-09 10:00:00,25.19,25.34,25.15,25.33,63960.0,24.6159,24.7625,24.5768,24.7527,63960.0
2024-08-09 10:05:00,25.34,25.35,25.16,25.19,66841.0,24.7625,24.7723,24.5866,24.6159,66841.0
2024-08-09 10:10:00,25.18,25.29,25.18,25.26,53906.0,24.6061,24.7136,24.6061,24.6843,53906.0
2024-08-09 10:15:00,25.25,25.26,25.22,25.24,46871.0,24.6745,24.6843,24.6452,24.6648,46871.0
2024-08-09 10:20:00,25.24,25.35,25.24,25.3,108845.0,24.6648,24.7723,24.6648,24.7234,108845.0
2024-08-09 10:25:00,25.3,25.34,25.28,25.31,70499.0,24.7234,24.7625,24.7039,24.7332,70499.0
2024-08-09 10:30:00,25.32,25.35,25.26,25.28,71401.0,24.7429,24.7723,24.6843,24.7039,71401.0
2024-08-09 10:35:00,25.28,25.32,25.25,25.31,38881.0,24.7039,24.7429,24.6745,24.7332,38881.0
2024-08-09 10:40:00,25.31,25.33,25.27,25.28,44286.0,24.7332,24.7527,24.6941,24.7039,44286.0
2024-08-09 10:45:00,25.29,25.36,25.29,25.32,55779.0,24.7136,24.782,24.7136,24.7429,55779.0
2024-08-09 10:50:00,25.32,25.36,25.27,25.29,58307.0,24.7429,24.782,24.6941,24.7136,58307.0
2024-08-09 10:55:00,25.29,25.35,25.22,25.25,51127.0,24.7136,24.7723,24.6452,24.6745,51127.0
2024-08-09 11:00:00,25.25,25.29,25.23,25.29,39570.0,24.6745,24.7136,24.655,24.7136,39570.0
2024-08-09 11:05:00,25.29,25.37,25.26,25.29,52578.0,24.7136,24.7918,24.6843,24.7136,52578.0
2024-08-09 11:10:00,25.29,25.31,25.23,25.28,39739.0,24.7136,24.7332,24.655,24.7039,39739.0
2024-08-09 11:15:00,25.28,25.33,25.27,25.3,40040.0,24.7039,24.7527,24.6941,24.7234,40040.0
2024-08-09 11:20:00,25.3,25.32,25.26,25.31,36389.0,24.7234,24.7429,24.6843,24.7332,36389.0
2024-08-09 11:25:00,25.3,25.32,25.2,25.21,46634.0,24.7234,24.7429,24.6257,24.6355,46634.0
2024-08-09 11:30:00,25.21,25.27,25.18,25.25,86810.0,24.6355,24.6941,24.6061,24.6745,86810.0
2024-08-09 11:35:00,25.25,25.25,25.19,25.21,39300.0,24.6745,24.6745,24.6159,24.6355,39300.0
2024-08-09 11:40:00,25.21,25.27,25.21,25.25,38365.0,24.6355,24.6941,24.6355,24.6745,38365.0
2024-08-09 11:45:00,25.25,25.31,25.24,25.28,45013.0,24.6745,24.7332,24.6648,24.7039,45013.0
2024-08-09 11:50:00,25.28,25.28,25.23,25.25,44086.0,24.7039,24.7039,24.655,24.6745,44086.0
2024-08-09 11:55:00,25.25,25.25,25.17,25.2,53676.0,24.6745,24.6745,24.5964,24.6257,53676.0
2024-08-09 12:00:00,25.2,25.21,25.17,25.2,39074.0,24.6257,24.6355,24.5964,24.6257,39074.0
2024-08-09 12:05:00,25.2,25.24,25.17,25.2,44409.0,24.6257,24.6648,24.5964,24.6257,44409.0
2024-08-09 12:10:00,25.19,25.22,25.18,25.22,34555.0,24.6159,24.6452,24.6061,24.6452,34555.0
2024-08-09 12:15:00,25.23,25.24,25.2,25.24,35699.0,24.655,24.6648,24.6257,24.6648,35699.0
2024-08-09 12:20:00,25.24,25.25,25.16,25.19,37909.0,24.6648,24.6745,24.5866,24.6159,37909.0
2024-08-09 12:25:00,25.19,25.25,25.19,25.24,31695.0,24.6159,24.6745,24.6159,24.6648,31695.0
2024-08-09 12:30:00,25.24,25.29,25.24,25.28,32550.0,24.6648,24.7136,24.6648,24.7039,32550.0
2024-08-09 12:35:00,25.28,25.31,25.26,25.3,26976.0,24.7039,24.7332,24.6843,24.7234,26976.0
2024-08-09 12:40:00,25.29,25.29,25.26,25.27,34857.0,24.7136,24.7136,24.6843,24.6941,34857.0
2024-08-09 12:45:00,25.28,25.29,25.23,25.28,39997.0,24.7039,24.7136,24.655,24.7039,39997.0
2024-08-09 12:50:00,25.28,25.32,25.26,25.27,46998.0,24.7039,24.7429,24.6843,24.6941,46998.0
2024-08-09 12:55:00,25.27,25.3,25.27,25.29,30977.0,24.6941,24.7234,24.6941,24.7136,30977.0
2024-08-09 13:00:00,25.29,25.31,25.27,25.3,37567.0,24.7136,24.7332,24.6941,24.7234,37567.0
2024-08-09 13:05:00,25.3,25.3,25.27,25.3,31398.0,24.7234,24.7234,24.6941,24.7234,31398.0
2024-08-09 13:10:00,25.3,25.33,25.29,25.33,46365.0,24.7234,24.7527,24.7136,24.7527,46365.0
2024-08-09 13:15:00,25.33,25.35,25.32,25.34,45472.0,24.7527,24.7723,24.7429,24.7625,45472.0
2024-08-09 13:20:00,25.34,25.36,25.31,25.32,56661.0,24.7625,24.782,24.7332,24.7429,56661.0
2024-08-09 13:25:00,25.32,25.36,25.31,25.35,59087.0,24.7429,24.782,24.7332,24.7723,59087.0
2024-08-09 13:30:00,25.36,25.36,25.33,25.36,43811.0,24.782,24.782,24.7527,24.782,43811.0
2024-08-09 13:35:00,25.36,25.36,25.34,25.36,24386.0,24.782,24.782,24.7625,24.782,24386.0
2024-08-09 13:40:00,25.36,25.36,25.31,25.32,36252.0,24.782,24.782,24.7332,24.7429,36252.0
2024-08-09 13:45:00,25.32,25.33,25.29,25.31,43675.0,24.7429,24.7527,24.7136,24.7332,43675.0
2024-08-09 13:50:00,25.32,25.32,25.26,25.27,48051.0,24.7429,24.7429,24.6843,24.6941,48051.0
2024-08-09 13:55:00,25.27,25.28,25.23,25.23,55474.0,24.6941,24.7039,24.655,24.655,55474.0
2024-08-09 14:00:00,25.24,25.27,25.22,25.25,47844.0,24.6648,24.6941,24.6452,24.6745,47844.0
2024-08-09 14:05:00,25.25,25.3,25.24,25.28,48195.0,24.6745,24.7234,24.6648,24.7039,48195.0
2024-08-09 14:10:00,25.28,25.32,25.22,25.26,83442.0,24.7039,24.7429,24.6452,24.6843,83442.0
2024-08-09 14:15:00,25.26,25.27,25.2,25.24,49147.0,24.6843,24.6941,24.6257,24.6648,49147.0
2024-08-09 14:20:00,25.25,25.29,25.24,25.26,37851.0,24.6745,24.7136,24.6648,24.6843,37851.0
2024-08-09 14:25:00,25.26,25.27,25.21,25.23,39253.0,24.6843,24.6941,24.6355,24.655,39253.0
2024-08-09 14:30:00,25.23,25.25,25.2,25.21,43395.0,24.655,24.6745,24.6257,24.6355,43395.0
2024-08-09 14:35:00,25.22,25.25,25.19,25.24,47040.0,24.6452,24.6745,24.6159,24.6648,47040.0
2024-08-09 14:40:00,25.24,25.27,25.21,25.23,58147.0,24.6648,24.6941,24.6355,24.655,58147.0
2024-08-09 14:45:00,25.24,25.27,25.23,25.26,33991.0,24.6648,24.6941,24.655,24.6843,33991.0
2024-08-09 14:50:00,25.26,25.26,25.2,25.21,43294.0,24.6843,24.6843,24.6257,24.6355,43294.0
2024-08-09 14:55:00,25.21,25.26,25.19,25.26,41620.0,24.6355,24.6843,24.6159,24.6843,41620.0
2024-08-09 15:00:00,25.26,25.28,25.24,25.27,57650.0,24.6843,24.7039,24.6648,24.6941,57650.0
2024-08-09 15:05:00,25.26,25.29,25.26,25.29,45344.0,24.6843,24.7136,24.6843,24.7136,45344.0
2024-08-09 15:10:00,25.29,25.33,25.29,25.3,131866.0,24.7136,24.7527,24.7136,24.7234,131866.0
2024-08-09 15:15:00,25.3,25.36,25.3,25.35,70478.0,24.7234,24.782,24.7234,24.7723,70478.0
2024-08-09 15:20:00,25.35,25.35,25.32,25.34,48756.0,24.7723,24.7723,24.7429,24.7625,48756.0
2024-08-09 15:25:00,25.34,25.41,25.34,25.39,111897.0,24.7625,24.8309,24.7625,24.8113,111897.0
2024-08-09 15:30:00,25.38,25.39,25.32,25.35,51149.0,24.8016,24.8113,24.7429,24.7723,51149.0
2024-08-09 15:35:00,25.35,25.36,25.29,25.3,75102.0,24.7723,24.782,24.7136,24.7234,75102.0
2024-08-09 15:40:00,25.3,25.34,25.29,25.3,66403.0,24.7234,24.7625,24.7136,24.7234,66403.0
2024-08-09 15:45:00,25.3,25.33,25.29,25.32,85400.0,24.7234,24.7527,24.7136,24.7429,85400.0
2024-08-09 15:50:00,25.32,25.36,25.26,25.27,170369.0,24.7429,24.782,24.6843,24.6941,170369.0
2024-08-09 15:55:00,25.27,25.4,25.26,25.33,486221.0,24.6941,24.8211,24.6843,24.7527,486221.0
2024-08-12 09:30:00,25.3,25.48,25.3,25.43,181746.0,24.7234,24.8993,24.7234,24.8504,181746.0
2024-08-12 09:35:00,25.41,25.44,25.33,25.43,109655.0,24.8309,24.8602,24.7527,24.8504,109655.0
2024-08-12 09:40:00,25.43,25.48,25.4,25.4,34053.0,24.8504,24.8993,24.8211,24.8211,34053.0
2024-08-12 09:45:00,25.38,25.47,25.37,25.42,50912.0,24.8016,24.8895,24.7918,24.8407,50912.0
2024-08-12 09:50:00,25.42,25.5,25.41,25.46,46077.0,24.8407,24.9188,24.8309,24.8798,46077.0
2024-08-12 09:55:00,25.45,25.49,25.43,25.46,65886.0,24.87,24.9091,24.8504,24.8798,65886.0
2024-08-12 10:00:00,25.45,25.46,25.39,25.42,109270.0,24.87,24.8798,24.8113,24.8407,109270.0
2024-08-12 10:05:00,25.42,25.48,25.4,25.44,143122.0,24.8407,24.8993,24.8211,24.8602,143122.0
2024-08-12 10:10:00,25.44,25.53,25.44,25.5,67644.0,24.8602,24.9482,24.8602,24.9188,67644.0
2024-08-12 10:15:00,25.49,25.5,25.43,25.46,69497.0,24.9091,24.9188,24.8504,24.8798,69497.0
2024-08-12 10:20:00,25.46,25.48,25.39,25.41,73221.0,24.8798,24.8993,24.8113,24.8309,73221.0
2024-08-12 10:25:00,25.41,25.49,25.38,25.48,110694.0,24.8309,24.9091,24.8016,24.8993,110694.0
2024-08-12 10:30:00,25.49,25.58,25.48,25.54,102841.0,24.9091,24.997,24.8993,24.9579,102841.0
2024-08-12 10:35:00,25.55,25.6,25.51,25.6,62555.0,24.9677,25.0166,24.9286,25.0166,62555.0
2024-08-12 10:40:00,25.6,25.65,25.59,25.59,78255.0,25.0166,25.0654,25.0068,25.0068,78255.0
2024-08-12 10:45:00,25.6,25.61,25.56,25.58,92164.0,25.0166,25.0263,24.9775,24.997,92164.0
2024-08-12 10:50:00,25.58,25.64,25.52,25.61,108749.0,24.997,25.0557,24.9384,25.0263,108749.0
2024-08-12 10:55:00,25.62,25.66,25.61,25.63,45293.0,25.0361,25.0752,25.0263,25.0459,45293.0
2024-08-12 11:00:00,25.63,25.63,25.58,25.63,58378.0,25.0459,25.0459,24.997,25.0459,58378.0
2024-08-12 11:05:00,25.62,25.66,25.57,25.58,66372.0,25.0361,25.0752,24.9872,24.997,66372.0
2024-08-12 11:10:00,25.58,25.62,25.57,25.6,50314.0,24.997,25.0361,24.9872,25.0166,50314.0
2024-08-12 11:15:00,25.61,25.62,25.58,25.62,58910.0,25.0263,25.0361,24.997,25.0361,58910.0
2024-08-12 11:20:00,25.62,25.64,25.57,25.58,68055.0,25.0361,25.0557,24.9872,24.997,68055.0
2024-08-12 11:25:00,25.58,25.63,25.53,25.6,145257.0,24.997,25.0459,24.9482,25.0166,145257.0
2024-08-12 11:30:00,25.6,25.61,25.49,25.53,285924.0,25.0166,25.0263,24.9091,24.9482,285924.0
2024-08-12 11:35:00,25.53,25.56,25.49,25.56,74146.0,24.9482,24.9775,24.9091,24.9775,74146.0
2024-08-12 11:40:00,25.56,25.64,25.55,25.64,105619.0,24.9775,25.0557,24.9677,25.0557,105619.0
2024-08-12 11:45:00,25.64,25.67,25.61,25.66,131445.0,25.0557,25.085,25.0263,25.0752,131445.0
2024-08-12 11:50:00,25.66,25.74,25.64,25.74,99689.0,25.0752,25.1534,25.0557,25.1534,99689.0
2024-08-12 11:55:00,25.74,25.83,25.72,25.81,144331.0,25.1534,25.2413,25.1338,25.2218,144331.0
2024-08-12 12:00:00,25.82,25.85,25.78,25.8,107533.0,25.2315,25.2609,25.1925,25.212,107533.0
2024-08-12 12:05:00,25.8,25.87,25.8,25.86,121022.0,25.212,25.2804,25.212,25.2706,121022.0
2024-08-12 12:10:00,25.86,25.86,25.68,25.68,63639.0,25.2706,25.2706,25.0947,25.0947,63639.0
2024-08-12 12:15:00,25.68,25.73,25.65,25.73,47098.0,25.0947,25.1436,25.0654,25.1436,47098.0
2024-08-12 12:20:00,25.73,25.76,25.72,25.75,33705.0,25.1436,25.1729,25.1338,25.1631,33705.0
2024-08-12 12:25:00,25.75,25.8,25.74,25.78,60075.0,25.1631,25.212,25.1534,25.1925,60075.0
2024-08-12 12:30:00,25.78,25.84,25.76,25.78,75254.0,25.1925,25.2511,25.1729,25.1925,75254.0
2024-08-12 12:35:00,25.78,25.78,25.69,25.69,64193.0,25.1925,25.1925,25.1045,25.1045,64193.0
2024-08-12 12:40:00,25.7,25.72,25.66,25.7,65489.0,25.1143,25.1338,25.0752,25.1143,65489.0
2024-08-12 12:45:00,25.69,25.73,25.67,25.69,44190.0,25.1045,25.1436,25.085,25.1045,44190.0
2024-08-12 12:50:00,25.68,25.68,25.64,25.65,36366.0,25.0947,25.0947,25.0557,25.0654,36366.0
2024-08-12 12:55:00,25.66,25.66,25.59,25.6,58529.0,25.0752,25.0752,25.0068,25.0166,58529.0
2024-08-12 13:00:00,25.6,25.67,25.59,25.66,65545.0,25.0166,25.085,25.0068,25.0752,65545.0
2024-08-12 13:05:00,25.66,25.67,25.65,25.67,21732.0,25.0752,25.085,25.0654,25.085,21732.0
2024-08-12 13:10:00,25.66,25.69,25.65,25.68,46229.0,25.0752,25.1045,25.0654,25.0947,46229.0
2024-08-12 13:15:00,25.68,25.71,25.65,25.7,45453.0,25.0947,25.1241,25.0654,25.1143,45453.0
2024-08-12 13:20:00,25.7,25.74,25.69,25.72,38767.0,25.1143,25.1534,25.1045,25.1338,38767.0
2024-08-12 13:25:00,25.71,25.72,25.67,25.71,60216.0,25.1241,25.1338,25.085,25.1241,60216.0
2024-08-12 13:30:00,25.71,25.72,25.67,25.7,47693.0,25.1241,25.1338,25.085,25.1143,47693.0
2024-08-12 13:35:00,25.69,25.69,25.65,25.67,45616.0,25.1045,25.1045,25.0654,25.085,45616.0
2024-08-12 13:40:00,25.68,25.69,25.59,25.6,51859.0,25.0947,25.1045,25.0068,25.0166,51859.0
2024-08-12 13:45:00,25.6,25.63,25.59,25.61,50564.0,25.0166,25.0459,25.0068,25.0263,50564.0
2024-08-12 13:50:00,25.61,25.61,25.53,25.54,64399.0,25.0263,25.0263,24.9482,24.9579,64399.0
2024-08-12 13:55:00,25.54,25.56,25.53,25.55,52301.0,24.9579,24.9775,24.9482,24.9677,52301.0
2024-08-12 14:00:00,25.56,25.6,25.53,25.55,62677.0,24.9775,25.0166,24.9482,24.9677,62677.0
2024-08-12 14:05:00,25.55,25.56,25.53,25.54,36747.0,24.9677,24.9775,24.9482,24.9579,36747.0
2024-08-12 14:10:00,25.55,25.55,25.52,25.54,39600.0,24.9677,24.9677,24.9384,24.9579,39600.0
2024-08-12 14:15:00,25.54,25.54,25.51,25.51,37393.0,24.9579,24.9579,24.9286,24.9286,37393.0
2024-08-12 14:20:00,25.51,25.52,25.47,25.49,50110.0,24.9286,24.9384,24.8895,24.9091,50110.0
2024-08-12 14:25:00,25.49,25.5,25.47,25.48,41052.0,24.9091,24.9188,24.8895,24.8993,41052.0
2024-08-12 14:30:00,25.47,25.53,25.47,25.52,50987.0,24.8895,24.9482,24.8895,24.9384,50987.0
2024-08-12 14:35:00,25.52,25.56,25.51,25.55,23742.0,24.9384,24.9775,24.9286,24.9677,23742.0
2024-08-12 14:40:00,25.56,25.58,25.54,25.56,30953.0,24.9775,24.997,24.9579,24.9775,30953.0
2024-08-12 14:45:00,25.57,25.58,25.55,25.57,29672.0,24.9872,24.997,24.9677,24.9872,29672.0
2024-08-12 14:50:00,25.57,25.61,25.56,25.61,49783.0,24.9872,25.0263,24.9775,25.0263,49783.0
2024-08-12 14:55:00,25.61,25.62,25.56,25.59,45604.0,25.0263,25.0361,24.9775,25.0068,45604.0
2024-08-12 15:00:00,25.59,25.59,25.53,25.54,43739.0,25.0068,25.0068,24.9482,24.9579,43739.0
2024-08-12 15:05:00,25.54,25.54,25.52,25.53,33890.0,24.9579,24.9579,24.9384,24.9482,33890.0
2024-08-12 15:10:00,25.53,25.55,25.51,25.54,65328.0,24.9482,24.9677,24.9286,24.9579,65328.0
2024-08-12 15:15:00,25.54,25.54,25.51,25.54,42697.0,24.9579,24.9579,24.9286,24.9579,42697.0
2024-08-12 15:20:00,25.54,25.54,25.48,25.5,37053.0,24.9579,24.9579,24.8993,24.9188,37053.0
2024-08-12 15:25:00,25.5,25.53,25.49,25.51,56665.0,24.9188,24.9482,24.9091,24.9286,56665.0
2024-08-12 15:30:00,25.51,25.54,25.44,25.46,74488.0,24.9286,24.9579,24.8602,24.8798,74488.0
2024-08-12 15:35:00,25.45,25.49,25.42,25.43,67690.0,24.87,24.9091,24.8407,24.8504,67690.0
2024-08-12 15:40:00,25.43,25.46,25.42,25.46,80916.0,24.8504,24.8798,24.8407,24.8798,80916.0
2024-08-12 15:45:00,25.46,25.48,25.43,25.46,67977.0,24.8798,24.8993,24.8504,24.8798,67977.0
2024-08-12 15:50:00,25.46,25.47,25.33,25.36,395073.0,24.8798,24.8895,24.7527,24.782,395073.0
2024-08-12 15:55:00,25.36,25.45,25.35,25.38,506922.0,24.782,24.87,24.7723,24.8016,506922.0
2024-08-13 09:30:00,25.62,25.62,25.34,25.43,119093.0,25.0361,25.0361,24.7625,24.8504,119093.0
2024-08-13 09:35:00,25.42,25.55,25.4,25.54,35381.0,24.8407,24.9677,24.8211,24.9579,35381.0
2024-08-13 09:40:00,25.57,25.68,25.56,25.64,27695.0,24.9872,25.0947,24.9775,25.0557,27695.0
2024-08-13 09:45:00,25.64,25.72,25.62,25.65,60509.0,25.0557,25.1338,25.0361,25.0654,60509.0
2024-08-13 09:50:00,25.65,25.76,25.6,25.61,44763.0,25.0654,25.1729,25.0166,25.0263,44763.0
2024-08-13 09:55:00,25.6,25.69,25.58,25.64,62060.0,25.0166,25.1045,24.997,25.0557,62060.0
2024-08-13 10:00:00,25.64,25.64,25.5,25.51,73411.0,25.0557,25.0557,24.9188,24.9286,73411.0
2024-08-13 10:05:00,25.51,25.55,25.44,25.51,79162.0,24.9286,24.9677,24.8602,24.9286,79162.0
2024-08-13 10:10:00,25.52,25.55,25.46,25.53,48238.0,24.9384,24.9677,24.8798,24.9482,48238.0
2024-08-13 10:15:00,25.53,25.57,25.51,25.52,47221.0,24.9482,24.9872,24.9286,24.9384,47221.0
2024-08-13 10:20:00,25.53,25.56,25.5,25.53,48787.0,24.9482,24.9775,24.9188,24.9482,48787.0
2024-08-13 10:25:00,25.53,25.55,25.48,25.53,48483.0,24.9482,24.9677,24.8993,24.9482,48483.0
2024-08-13 10:30:00,25.53,25.53,25.45,25.51,92795.0,24.9482,24.9482,24.87,24.9286,92795.0
2024-08-13 10:35:00,25.51,25.52,25.45,25.49,50270.0,24.9286,24.9384,24.87,24.9091,50270.0
2024-08-13 10:40:00,25.5,25.52,25.46,25.52,64551.0,24.9188,24.9384,24.8798,24.9384,64551.0
2024-08-13 10:45:00,25.52,25.53,25.49,25.49,50203.0,24.9384,24.9482,24.9091,24.9091,50203.0
2024-08-13 10:50:00,25.49,25.53,25.48,25.53,45100.0,24.9091,24.9482,24.8993,24.9482,45100.0
2024-08-13 10:55:00,25.53,25.53,25.47,25.5,46119.0,24.9482,24.9482,24.8895,24.9188,46119.0
2024-08-13 11:00:00,25.5,25.54,25.45,25.53,46580.0,24.9188,24.9579,24.87,24.9482,46580.0
2024-08-13 11:05:00,25.52,25.54,25.47,25.52,37977.0,24.9384,24.9579,24.8895,24.9384,37977.0
2024-08-13 11:10:00,25.52,25.62,25.51,25.61,35378.0,24.9384,25.0361,24.9286,25.0263,35378.0
2024-08-13 11:15:00,25.61,25.62,25.55,25.62,34510.0,25.0263,25.0361,24.9677,25.0361,34510.0
2024-08-13 11:20:00,25.61,25.64,25.57,25.58,39889.0,25.0263,25.0557,24.9872,24.997,39889.0
2024-08-13 11:25:00,25.57,25.59,25.51,25.51,43490.0,24.9872,25.0068,24.9286,24.9286,43490.0
2024-08-13 11:30:00,25.51,25.52,25.48,25.52,48805.0,24.9286,24.9384,24.8993,24.9384,48805.0
2024-08-13 11:35:00,25.51,25.55,25.49,25.55,31244.0,24.9286,24.9677,24.9091,24.9677,31244.0
2024-08-13 11:40:00,25.56,25.57,25.52,25.56,32283.0,24.9775,24.9872,24.9384,24.9775,32283.0
2024-08-13 11:45:00,25.55,25.57,25.53,25.56,31350.0,24.9677,24.9872,24.9482,24.9775,31350.0
2024-08-13 11:50:00,25.56,25.62,25.55,25.57,59400.0,24.9775,25.0361,24.9677,24.9872,59400.0
2024-08-13 11:55:00,25.56,25.56,25.42,25.43,33552.0,24.9775,24.9775,24.8407,24.8504,33552.0
2024-08-13 12:00:00,25.43,25.45,25.41,25.42,58479.0,24.8504,24.87,24.8309,24.8407,58479.0
2024-08-13 12:05:00,25.43,25.47,25.41,25.46,24215.0,24.8504,24.8895,24.8309,24.8798,24215.0
2024-08-13 12:10:00,25.46,25.48,25.43,25.45,20906.0,24.8798,24.8993,24.8504,24.87,20906.0
2024-08-13 12:15:00,25.45,25.46,25.4,25.4,22469.0,24.87,24.8798,24.8211,24.8211,22469.0
2024-08-13 12:20:00,25.4,25.43,25.37,25.39,44049.0,24.8211,24.8504,24.7918,24.8113,44049.0
2024-08-13 12:25:00,25.39,25.43,25.39,25.4,34051.0,24.8113,24.8504,24.8113,24.8211,34051.0
2024-08-13 12:30:00,25.4,25.41,25.36,25.39,105168.0,24.8211,24.8309,24.782,24.8113,105168.0
2024-08-13 12:35:00,25.39,25.41,25.36,25.41,28839.0,24.8113,24.8309,24.782,24.8309,28839.0
2024-08-13 12:40:00,25.41,25.43,25.4,25.43,40936.0,24.8309,24.8504,24.8211,24.8504,40936.0
2024-08-13 12:45:00,25.43,25.47,25.41,25.46,28221.0,24.8504,24.8895,24.8309,24.8798,28221.0
2024-08-13 12:50:00,25.47,25.5,25.46,25.49,18225.0,24.8895,24.9188,24.8798,24.9091,18225.0
2024-08-13 12:55:00,25.49,25.49,25.44,25.45,18914.0,24.9091,24.9091,24.8602,24.87,18914.0
2024-08-13 13:00:00,25.45,25.47,25.42,25.43,45415.0,24.87,24.8895,24.8407,24.8504,45415.0
2024-08-13 13:05:00,25.43,25.44,25.41,25.42,18395.0,24.8504,24.8602,24.8309,24.8407,18395.0
2024-08-13 13:10:00,25.41,25.44,25.4,25.44,22473.0,24.8309,24.8602,24.8211,24.8602,22473.0
2024-08-13 13:15:00,25.44,25.45,25.43,25.45,13353.0,24.8602,24.87,24.8504,24.87,13353.0
2024-08-13 13:20:00,25.44,25.44,25.4,25.41,15697.0,24.8602,24.8602,24.8211,24.8309,15697.0
2024-08-13 13:25:00,25.4,25.41,25.39,25.41,16068.0,24.8211,24.8309,24.8113,24.8309,16068.0
2024-08-13 13:30:00,25.41,25.41,25.38,25.39,40755.0,24.8309,24.8309,24.8016,24.8113,40755.0
2024-08-13 13:35:00,25.39,25.41,25.37,25.41,40894.0,24.8113,24.8309,24.7918,24.8309,40894.0
2024-08-13 13:40:00,25.41,25.42,25.38,25.42,17613.0,24.8309,24.8407,24.8016,24.8407,17613.0
2024-08-13 13:45:00,25.42,25.42,25.37,25.38,57210.0,24.8407,24.8407,24.7918,24.8016,57210.0
2024-08-13 13:50:00,25.38,25.41,25.38,25.39,23011.0,24.8016,24.8309,24.8016,24.8113,23011.0
2024-08-13 13:55:00,25.39,25.39,25.37,25.39,32009.0,24.8113,24.8113,24.7918,24.8113,32009.0
2024-08-13 14:00:00,25.39,25.4,25.37,25.38,39674.0,24.8113,24.8211,24.7918,24.8016,39674.0
2024-08-13 14:05:00,25.39,25.39,25.36,25.37,18288.0,24.8113,24.8113,24.782,24.7918,18288.0
2024-08-13 14:10:00,25.36,25.37,25.32,25.33,24555.0,24.782,24.7918,24.7429,24.7527,24555.0
2024-08-13 14:15:00,25.34,25.36,25.32,25.35,28886.0,24.7625,24.782,24.7429,24.7723,28886.0
2024-08-13 14:20:00,25.35,25.36,25.33,25.34,18790.0,24.7723,24.782,24.7527,24.7625,18790.0
2024-08-13 14:25:00,25.33,25.36,25.33,25.35,17715.0,24.7527,24.782,24.7527,24.7723,17715.0
2024-08-13 14:30:00,25.35,25.36,25.34,25.36,18061.0,24.7723,24.782,24.7625,24.782,18061.0
2024-08-13 14:35:00,25.36,25.38,25.36,25.37,20227.0,24.782,24.8016,24.782,24.7918,20227.0
2024-08-13 14:40:00,25.37,25.37,25.35,25.37,19115.0,24.7918,24.7918,24.7723,24.7918,19115.0
2024-08-13 14:45:00,25.37,25.38,25.35,25.38,17564.0,24.7918,24.8016,24.7723,24.8016,17564.0
2024-08-13 14:50:00,25.38,25.4,25.37,25.38,23550.0,24.8016,24.8211,24.7918,24.8016,23550.0
2024-08-13 14:55:00,25.38,25.38,25.35,25.36,23507.0,24.8016,24.8016,24.7723,24.782,23507.0
2024-08-13 15:00:00,25.36,25.38,25.35,25.36,44073.0,24.782,24.8016,24.7723,24.782,44073.0
2024-08-13 15:05:00,25.37,25.4,25.35,25.39,38036.0,24.7918,24.8211,24.7723,24.8113,38036.0
2024-08-13 15:10:00,25.39,25.4,25.36,25.37,31455.0,24.8113,24.8211,24.782,24.7918,31455.0
2024-08-13 15:15:00,25.36,25.39,25.36,25.38,40611.0,24.782,24.8113,24.782,24.8016,40611.0
2024-08-13 15:20:00,25.38,25.42,25.33,25.42,136352.0,24.8016,24.8407,24.7527,24.8407,136352.0
2024-08-13 15:25:00,25.42,25.44,25.39,25.39,46039.0,24.8407,24.8602,24.8113,24.8113,46039.0
2024-08-13 15:30:00,25.39,25.44,25.39,25.43,60436.0,24.8113,24.8602,24.8113,24.8504,60436.0
2024-08-13 15:35:00,25.44,25.47,25.43,25.44,51522.0,24.8602,24.8895,24.8504,24.8602,51522.0
2024-08-13 15:40:00,25.43,25.45,25.41,25.45,38698.0,24.8504,24.87,24.8309,24.87,38698.0
2024-08-13 15:45:00,25.45,25.46,25.42,25.46,91755.0,24.87,24.8798,24.8407,24.8798,91755.0
2024-08-13 15:50:00,25.45,25.46,25.38,25.42,164615.0,24.87,24.8798,24.8016,24.8407,164615.0
2024-08-13 15:55:00,25.42,25.44,25.39,25.41,451680.0,24.8407,24.8602,24.8113,24.8309,451680.0
2024-08-14 09:30:00,25.5,25.66,25.39,25.43,126626.0,24.9188,25.0752,24.8113,24.8504,126626.0
2024-08-14 09:35:00,25.42,25.48,25.34,25.46,99089.0,24.8407,24.8993,24.7625,24.8798,99089.0
2024-08-14 09:40:00,25.48,25.58,25.44,25.55,117550.0,24.8993,24.997,24.8602,24.9677,117550.0
2024-08-14 09:45:00,25.54,25.55,25.45,25.46,62223.0,24.9579,24.9677,24.87,24.8798,62223.0
2024-08-14 09:50:00,25.46,25.5,25.4,25.41,52670.0,24.8798,24.9188,24.8211,24.8309,52670.0
2024-08-14 09:55:00,25.42,25.45,25.35,25.36,88473.0,24.8407,24.87,24.7723,24.782,88473.0
2024-08-14 10:00:00,25.37,25.39,25.32,25.39,95434.0,24.7918,24.8113,24.7429,24.8113,95434.0
2024-08-14 10:05:00,25.4,25.42,25.26,25.32,82424.0,24.8211,24.8407,24.6843,24.7429,82424.0
2024-08-14 10:10:00,25.32,25.32,25.22,25.24,67508.0,24.7429,24.7429,24.6452,24.6648,67508.0
2024-08-14 10:15:00,25.24,25.27,25.2,25.27,110790.0,24.6648,24.6941,24.6257,24.6941,110790.0
2024-08-14 10:20:00,25.28,25.32,25.22,25.3,73088.0,24.7039,24.7429,24.6452,24.7234,73088.0
2024-08-14 10:25:00,25.29,25.31,25.26,25.3,49688.0,24.7136,24.7332,24.6843,24.7234,49688.0
2024-08-14 10:30:00,25.3,25.3,25.17,25.19,54235.0,24.7234,24.7234,24.5964,24.6159,54235.0
2024-08-14 10:35:00,25.19,25.26,25.17,25.2,66277.0,24.6159,24.6843,24.5964,24.6257,66277.0
2024-08-14 10:40:00,25.2,25.27,25.2,25.21,52701.0,24.6257,24.6941,24.6257,24.6355,52701.0
2024-08-14 10:45:00,25.21,25.24,25.18,25.21,67022.0,24.6355,24.6648,24.6061,24.6355,67022.0
2024-08-14 10:50:00,25.21,25.24,25.19,25.22,57643.0,24.6355,24.6648,24.6159,24.6452,57643.0
2024-08-14 10:55:00,25.21,25.24,25.2,25.24,60639.0,24.6355,24.6648,24.6257,24.6648,60639.0
2024-08-14 11:00:00,25.24,25.24,25.21,25.21,52393.0,24.6648,24.6648,24.6355,24.6355,52393.0
2024-08-14 11:05:00,25.22,25.22,25.18,25.2,57968.0,24.6452,24.6452,24.6061,24.6257,57968.0
2024-08-14 11:10:00,25.2,25.25,25.19,25.25,55156.0,24.6257,24.6745,24.6159,24.6745,55156.0
2024-08-14 11:15:00,25.25,25.27,25.21,25.26,47706.0,24.6745,24.6941,24.6355,24.6843,47706.0
2024-08-14 11:20:00,25.26,25.34,25.24,25.33,74930.0,24.6843,24.7625,24.6648,24.7527,74930.0
2024-08-14 11:25:00,25.33,25.38,25.33,25.36,80914.0,24.7527,24.8016,24.7527,24.782,80914.0
2024-08-14 11:30:00,25.36,25.48,25.35,25.46,109523.0,24.782,24.8993,24.7723,24.8798,109523.0
2024-08-14 11:35:00,25.47,25.49,25.42,25.42,71862.0,24.8895,24.9091,24.8407,24.8407,71862.0
2024-08-14 11:40:00,25.42,25.43,25.37,25.38,55321.0,24.8407,24.8504,24.7918,24.8016,55321.0
2024-08-14 11:45:00,25.37,25.42,25.36,25.4,72246.0,24.7918,24.8407,24.782,24.8211,72246.0
2024-08-14 11:50:00,25.41,25.46,25.4,25.45,57855.0,24.8309,24.8798,24.8211,24.87,57855.0
2024-08-14 11:55:00,25.46,25.46,25.37,25.39,59243.0,24.8798,24.8798,24.7918,24.8113,59243.0
2024-08-14 12:00:00,25.38,25.44,25.37,25.44,75936.0,24.8016,24.8602,24.7918,24.8602,75936.0
2024-08-14 12:05:00,25.45,25.49,25.43,25.47,85188.0,24.87,24.9091,24.8504,24.8895,85188.0
2024-08-14 12:10:00,25.46,25.49,25.39,25.41,52531.0,24.8798,24.9091,24.8113,24.8309,52531.0
2024-08-14 12:15:00,25.41,25.41,25.35,25.39,49258.0,24.8309,24.8309,24.7723,24.8113,49258.0
2024-08-14 12:20:00,25.4,25.41,25.32,25.33,47239.0,24.8211,24.8309,24.7429,24.7527,47239.0
2024-08-14 12:25:00,25.33,25.34,25.29,25.3,38390.0,24.7527,24.7625,24.7136,24.7234,38390.0
2024-08-14 12:30:00,25.3,25.37,25.29,25.37,60501.0,24.7234,24.7918,24.7136,24.7918,60501.0
2024-08-14 12:35:00,25.37,25.4,25.35,25.39,62480.0,24.7918,24.8211,24.7723,24.8113,62480.0
2024-08-14 12:40:00,25.39,25.39,25.23,25.25,68741.0,24.8113,24.8113,24.655,24.6745,68741.0
2024-08-14 12:45:00,25.25,25.3,25.22,25.29,47226.0,24.6745,24.7234,24.6452,24.7136,47226.0
2024-08-14 12:50:00,25.28,25.35,25.27,25.35,52878.0,24.7039,24.7723,24.6941,24.7723,52878.0
2024-08-14 12:55:00,25.35,25.36,25.28,25.31,95684.0,24.7723,24.782,24.7039,24.7332,95684.0
2024-08-14 13:00:00,25.31,25.32,25.27,25.28,44336.0,24.7332,24.7429,24.6941,24.7039,44336.0
2024-08-14 13:05:00,25.28,25.38,25.28,25.38,33708.0,24.7039,24.8016,24.7039,24.8016,33708.0
2024-08-14 13:10:00,25.38,25.38,25.29,25.34,41859.0,24.8016,24.8016,24.7136,24.7625,41859.0
2024-08-14 13:15:00,25.34,25.35,25.33,25.35,41041.0,24.7625,24.7723,24.7527,24.7723,41041.0
2024-08-14 13:20:00,25.35,25.38,25.33,25.38,82936.0,24.7723,24.8016,24.7527,24.8016,82936.0
2024-08-14 13:25:00,25.38,25.4,25.36,25.37,71658.0,24.8016,24.8211,24.782,24.7918,71658.0
2024-08-14 13:30:00,25.37,25.39,25.35,25.36,42575.0,24.7918,24.8113,24.7723,24.782,42575.0
2024-08-14 13:35:00,25.36,25.39,25.34,25.35,62024.0,24.782,24.8113,24.7625,24.7723,62024.0
2024-08-14 13:40:00,25.36,25.39,25.31,25.36,82926.0,24.782,24.8113,24.7332,24.782,82926.0
2024-08-14 13:45:00,25.36,25.39,25.36,25.38,42121.0,24.782,24.8113,24.782,24.8016,42121.0
2024-08-14 13:50:00,25.37,25.41,25.36,25.41,53500.0,24.7918,24.8309,24.782,24.8309,53500.0
2024-08-14 13:55:00,25.41,25.51,25.4,25.51,66089.0,24.8309,24.9286,24.8211,24.9286,66089.0
2024-08-14 14:00:00,25.51,25.54,25.48,25.53,75473.0,24.9286,24.9579,24.8993,24.9482,75473.0
2024-08-14 14:05:00,25.52,25.54,25.46,25.49,66353.0,24.9384,24.9579,24.8798,24.9091,66353.0
2024-08-14 14:10:00,25.49,25.52,25.47,25.5,49140.0,24.9091,24.9384,24.8895,24.9188,49140.0
2024-08-14 14:15:00,25.49,25.52,25.49,25.5,42300.0,24.9091,24.9384,24.9091,24.9188,42300.0
2024-08-14 14:20:00,25.49,25.5,25.4,25.4,63484.0,24.9091,24.9188,24.8211,24.8211,63484.0
2024-08-14 14:25:00,25.41,25.42,25.39,25.42,45904.0,24.8309,24.8407,24.8113,24.8407,45904.0
2024-08-14 14:30:00,25.41,25.45,25.4,25.44,39624.0,24.8309,24.87,24.8211,24.8602,39624.0
2024-08-14 14:35:00,25.45,25.52,25.45,25.51,49539.0,24.87,24.9384,24.87,24.9286,49539.0
2024-08-14 14:40:00,25.52,25.57,25.51,25.55,57545.0,24.9384,24.9872,24.9286,24.9677,57545.0
2024-08-14 14:45:00,25.55,25.58,25.54,25.58,52781.0,24.9677,24.997,24.9579,24.997,52781.0
2024-08-14 14:50:00,25.58,25.59,25.52,25.55,62141.0,24.997,25.0068,24.9384,24.9677,62141.0
2024-08-14 14:55:00,25.55,25.6,25.54,25.6,43171.0,24.9677,25.0166,24.9579,25.0166,43171.0
2024-08-14 15:00:00,25.6,25.6,25.55,25.57,89393.0,25.0166,25.0166,24.9677,24.9872,89393.0
2024-08-14 15:05:00,25.57,25.59,25.56,25.58,98151.0,24.9872,25.0068,24.9775,24.997,98151.0
2024-08-14 15:10:00,25.58,25.58,25.47,25.47,76684.0,24.997,24.997,24.8895,24.8895,76684.0
2024-08-14 15:15:00,25.48,25.51,25.47,25.49,68803.0,24.8993,24.9286,24.8895,24.9091,68803.0
2024-08-14 15:20:00,25.49,25.5,25.47,25.48,58450.0,24.9091,24.9188,24.8895,24.8993,58450.0
2024-08-14 15:25:00,25.48,25.5,25.43,25.45,64102.0,24.8993,24.9188,24.8504,24.87,64102.0
2024-08-14 15:30:00,25.45,25.45,25.42,25.44,58267.0,24.87,24.87,24.8407,24.8602,58267.0
2024-08-14 15:35:00,25.44,25.47,25.43,25.46,61692.0,24.8602,24.8895,24.8504,24.8798,61692.0
2024-08-14 15:40:00,25.46,25.47,25.43,25.44,69398.0,24.8798,24.8895,24.8504,24.8602,69398.0
2024-08-14 15:45:00,25.44,25.46,25.43,25.44,131053.0,24.8602,24.8798,24.8504,24.8602,131053.0
2024-08-14 15:50:00,25.44,25.47,25.37,25.38,218059.0,24.8602,24.8895,24.7918,24.8016,218059.0
2024-08-14 15:55:00,25.38,25.46,25.31,25.38,655721.0,24.8016,24.8798,24.7332,24.8016,655721.0
2024-08-15 09:30:00,25.79,26.25,25.78,26.21,234317.0,25.2022,25.6517,25.1925,25.6127,234317.0
2024-08-15 09:35:00,26.22,26.29,26.14,26.21,82294.0,25.6224,25.6908,25.5443,25.6127,82294.0
2024-08-15 09:40:00,26.22,26.28,26.12,26.12,69577.0,25.6224,25.6811,25.5247,25.5247,69577.0
2024-08-15 09:45:00,26.14,26.2,26.12,26.19,68279.0,25.5443,25.6029,25.5247,25.5931,68279.0
2024-08-15 09:50:00,26.19,26.19,26.1,26.12,66118.0,25.5931,25.5931,25.5052,25.5247,66118.0
2024-08-15 09:55:00,26.12,26.17,26.03,26.04,78776.0,25.5247,25.5736,25.4368,25.4465,78776.0
2024-08-15 10:00:00,26.05,26.18,26.02,26.13,95054.0,25.4563,25.5833,25.427,25.5345,95054.0
2024-08-15 10:05:00,26.13,26.19,26.08,26.16,105294.0,25.5345,25.5931,25.4856,25.5638,105294.0
2024-08-15 10:10:00,26.16,26.24,26.13,26.13,102042.0,25.5638,25.642,25.5345,25.5345,102042.0
2024-08-15 10:15:00,26.14,26.14,26.07,26.08,115373.0,25.5443,25.5443,25.4759,25.4856,115373.0
2024-08-15 10:20:00,26.09,26.15,26.06,26.14,62560.0,25.4954,25.554,25.4661,25.5443,62560.0
2024-08-15 10:25:00,26.14,26.19,26.14,26.17,55042.0,25.5443,25.5931,25.5443,25.5736,55042.0
2024-08-15 10:30:00,26.17,26.23,26.17,26.21,53232.0,25.5736,25.6322,25.5736,25.6127,53232.0
2024-08-15 10:35:00,26.21,26.21,26.09,26.1,55013.0,25.6127,25.6127,25.4954,25.5052,55013.0
2024-08-15 10:40:00,26.11,26.12,26.08,26.11,47873.0,25.5149,25.5247,25.4856,25.5149,47873.0
2024-08-15 10:45:00,26.12,26.12,26.07,26.1,55804.0,25.5247,25.5247,25.4759,25.5052,55804.0
2024-08-15 10:50:00,26.1,26.11,26.05,26.09,66970.0,25.5052,25.5149,25.4563,25.4954,66970.0
2024-08-15 10:55:00,26.09,26.09,26.04,26.08,46867.0,25.4954,25.4954,25.4465,25.4856,46867.0
2024-08-15 11:00:00,26.09,26.21,26.08,26.21,76914.0,25.4954,25.6127,25.4856,25.6127,76914.0
2024-08-15 11:05:00,26.2,26.22,26.16,26.18,72438.0,25.6029,25.6224,25.5638,25.5833,72438.0
2024-08-15 11:10:00,26.18,26.2,26.14,26.2,44101.0,25.5833,25.6029,25.5443,25.6029,44101.0
2024-08-15 11:15:00,26.2,26.24,26.16,26.18,225474.0,25.6029,25.642,25.5638,25.5833,225474.0
2024-08-15 11:20:00,26.18,26.22,26.16,26.2,94534.0,25.5833,25.6224,25.5638,25.6029,94534.0
2024-08-15 11:25:00,26.2,26.21,26.15,26.15,72619.0,25.6029,25.6127,25.554,25.554,72619.0
2024-08-15 11:30:00,26.15,26.16,26.09,26.11,46841.0,25.554,25.5638,25.4954,25.5149,46841.0
2024-08-15 11:35:00,26.11,26.17,26.1,26.17,46845.0,25.5149,25.5736,25.5052,25.5736,46845.0
2024-08-15 11:40:00,26.17,26.18,26.14,26.14,45782.0,25.5736,25.5833,25.5443,25.5443,45782.0
2024-08-15 11:45:00,26.14,26.18,26.14,26.17,50610.0,25.5443,25.5833,25.5443,25.5736,50610.0
2024-08-15 11:50:00,26.16,26.21,26.15,26.18,98665.0,25.5638,25.6127,25.554,25.5833,98665.0
2024-08-15 11:55:00,26.18,26.2,26.15,26.16,70017.0,25.5833,25.6029,25.554,25.5638,70017.0
2024-08-15 12:00:00,26.15,26.17,26.09,26.16,47914.0,25.554,25.5736,25.4954,25.5638,47914.0
2024-08-15 12:05:00,26.15,26.19,26.14,26.17,75903.0,25.554,25.5931,25.5443,25.5736,75903.0
2024-08-15 12:10:00,26.18,26.18,26.15,26.17,47432.0,25.5833,25.5833,25.554,25.5736,47432.0
2024-08-15 12:15:00,26.18,26.2,26.17,26.17,75392.0,25.5833,25.6029,25.5736,25.5736,75392.0
2024-08-15 12:20:00,26.17,26.19,26.16,26.17,50543.0,25.5736,25.5931,25.5638,25.5736,50543.0
2024-08-15 12:25:00,26.16,26.21,26.16,26.19,62732.0,25.5638,25.6127,25.5638,25.5931,62732.0
2024-08-15 12:30:00,26.18,26.21,26.18,26.18,75523.0,25.5833,25.6127,25.5833,25.5833,75523.0
2024-08-15 12:35:00,26.18,26.19,26.14,26.17,80667.0,25.5833,25.5931,25.5443,25.5736,80667.0
2024-08-15 12:40:00,26.16,26.19,26.15,26.16,76844.0,25.5638,25.5931,25.554,25.5638,76844.0
2024-08-15 12:45:00,26.17,26.18,26.12,26.14,62056.0,25.5736,25.5833,25.5247,25.5443,62056.0
2024-08-15 12:50:00,26.14,26.18,26.12,26.16,147487.0,25.5443,25.5833,25.5247,25.5638,147487.0
2024-08-15 12:55:00,26.17,26.18,26.15,26.17,53348.0,25.5736,25.5833,25.554,25.5736,53348.0
2024-08-15 13:00:00,26.17,26.17,26.12,26.17,85779.0,25.5736,25.5736,25.5247,25.5736,85779.0
2024-08-15 13:05:00,26.16,26.18,26.15,26.17,47118.0,25.5638,25.5833,25.554,25.5736,47118.0
2024-08-15 13:10:00,26.16,26.18,26.15,26.16,56406.0,25.5638,25.5833,25.554,25.5638,56406.0
2024-08-15 13:15:00,26.16,26.17,26.14,26.14,37989.0,25.5638,25.5736,25.5443,25.5443,37989.0
2024-08-15 13:20:00,26.14,26.18,26.14,26.17,46653.0,25.5443,25.5833,25.5443,25.5736,46653.0
2024-08-15 13:25:00,26.17,26.19,26.15,26.16,123261.0,25.5736,25.5931,25.554,25.5638,123261.0
2024-08-15 13:30:00,26.17,26.19,26.14,26.16,72198.0,25.5736,25.5931,25.5443,25.5638,72198.0
2024-08-15 13:35:00,26.17,26.17,26.13,26.14,45451.0,25.5736,25.5736,25.5345,25.5443,45451.0
2024-08-15 13:40:00,26.13,26.15,26.12,26.14,44467.0,25.5345,25.554,25.5247,25.5443,44467.0
2024-08-15 13:45:00,26.14,26.15,26.13,26.14,37128.0,25.5443,25.554,25.5345,25.5443,37128.0
2024-08-15 13:50:00,26.15,26.18,26.14,26.16,44910.0,25.554,25.5833,25.5443,25.5638,44910.0
2024-08-15 13:55:00,26.16,26.17,26.13,26.17,47600.0,25.5638,25.5736,25.5345,25.5736,47600.0
2024-08-15 14:00:00,26.16,26.16,26.13,26.16,61767.0,25.5638,25.5638,25.5345,25.5638,61767.0
2024-08-15 14:05:00,26.16,26.18,26.15,26.17,57085.0,25.5638,25.5833,25.554,25.5736,57085.0
2024-08-15 14:10:00,26.17,26.18,26.12,26.13,77903.0,25.5736,25.5833,25.5247,25.5345,77903.0
2024-08-15 14:15:00,26.13,26.15,26.11,26.14,52026.0,25.5345,25.554,25.5149,25.5443,52026.0
2024-08-15 14:20:00,26.13,26.14,26.08,26.09,55549.0,25.5345,25.5443,25.4856,25.4954,55549.0
2024-08-15 14:25:00,26.09,26.1,26.07,26.09,34880.0,25.4954,25.5052,25.4759,25.4954,34880.0
2024-08-15 14:30:00,26.09,26.1,26.04,26.05,47298.0,25.4954,25.5052,25.4465,25.4563,47298.0
2024-08-15 14:35:00,26.05,26.11,26.05,26.11,47067.0,25.4563,25.5149,25.4563,25.5149,47067.0
2024-08-15 14:40:00,26.11,26.17,26.1,26.16,59547.0,25.5149,25.5736,25.5052,25.5638,59547.0
2024-08-15 14:45:00,26.16,26.16,26.11,26.14,42370.0,25.5638,25.5638,25.5149,25.5443,42370.0
2024-08-15 14:50:00,26.14,26.18,26.13,26.16,70321.0,25.5443,25.5833,25.5345,25.5638,70321.0
2024-08-15 14:55:00,26.15,26.17,26.15,26.17,53637.0,25.554,25.5736,25.554,25.5736,53637.0
2024-08-15 15:00:00,26.16,26.21,26.14,26.2,160090.0,25.5638,25.6127,25.5443,25.6029,160090.0
2024-08-15 15:05:00,26.2,26.26,26.18,26.21,106422.0,25.6029,25.6615,25.5833,25.6127,106422.0
2024-08-15 15:10:00,26.21,26.31,26.21,26.3,132112.0,25.6127,25.7104,25.6127,25.7006,132112.0
2024-08-15 15:15:00,26.3,26.39,26.29,26.39,118895.0,25.7006,25.7886,25.6908,25.7886,118895.0
2024-08-15 15:20:00,26.38,26.47,26.38,26.46,119602.0,25.7788,25.8667,25.7788,25.857,119602.0
2024-08-15 15:25:00,26.46,26.47,26.41,26.43,115902.0,25.857,25.8667,25.8081,25.8276,115902.0
2024-08-15 15:30:00,26.43,26.47,26.41,26.44,178628.0,25.8276,25.8667,25.8081,25.8374,178628.0
2024-08-15 15:35:00,26.44,26.44,26.37,26.43,166630.0,25.8374,25.8374,25.769,25.8276,166630.0
2024-08-15 15:40:00,26.43,26.51,26.42,26.51,225040.0,25.8276,25.9058,25.8179,25.9058,225040.0
2024-08-15 15:45:00,26.51,26.51,26.44,26.48,213894.0,25.9058,25.9058,25.8374,25.8765,213894.0
2024-08-15 15:50:00,26.47,26.48,26.41,26.42,283349.0,25.8667,25.8765,25.8081,25.8179,283349.0
2024-08-15 15:55:00,26.41,26.55,26.41,26.55,813503.0,25.8081,25.9449,25.8081,25.9449,813503.0
2024-08-16 09:30:00,26.41,26.55,26.38,26.46,230565.0,25.8081,25.9449,25.7788,25.857,230565.0
2024-08-16 09:35:00,26.46,26.56,26.44,26.45,47654.0,25.857,25.9547,25.8374,25.8472,47654.0
2024-08-16 09:40:00,26.45,26.56,26.42,26.5,66313.0,25.8472,25.9547,25.8179,25.8961,66313.0
2024-08-16 09:45:00,26.49,26.53,26.36,26.4,369008.0,25.8863,25.9254,25.7592,25.7983,369008.0
2024-08-16 09:50:00,26.39,26.42,26.32,26.35,40974.0,25.7886,25.8179,25.7202,25.7495,40974.0
2024-08-16 09:55:00,26.34,26.44,26.32,26.39,50315.0,25.7397,25.8374,25.7202,25.7886,50315.0
2024-08-16 10:00:00,26.39,26.5,26.38,26.44,105348.0,25.7886,25.8961,25.7788,25.8374,105348.0
2024-08-16 10:05:00,26.44,26.45,26.33,26.37,73533.0,25.8374,25.8472,25.7299,25.769,73533.0
2024-08-16 10:10:00,26.36,26.47,26.36,26.46,46331.0,25.7592,25.8667,25.7592,25.857,46331.0
2024-08-16 10:15:00,26.46,26.5,26.44,26.48,46500.0,25.857,25.8961,25.8374,25.8765,46500.0
2024-08-16 10:20:00,26.48,26.52,26.47,26.5,51876.0,25.8765,25.9156,25.8667,25.8961,51876.0
2024-08-16 10:25:00,26.5,26.62,26.49,26.55,90912.0,25.8961,26.0133,25.8863,25.9449,90912.0
2024-08-16 10:30:00,26.55,26.56,26.47,26.48,99489.0,25.9449,25.9547,25.8667,25.8765,99489.0
2024-08-16 10:35:00,26.48,26.49,26.4,26.42,52981.0,25.8765,25.8863,25.7983,25.8179,52981.0
2024-08-16 10:40:00,26.42,26.48,26.41,26.43,56102.0,25.8179,25.8765,25.8081,25.8276,56102.0
2024-08-16 10:45:00,26.43,26.45,26.35,26.37,54154.0,25.8276,25.8472,25.7495,25.769,54154.0
2024-08-16 10:50:00,26.38,26.4,26.31,26.33,91758.0,25.7788,25.7983,25.7104,25.7299,91758.0
2024-08-16 10:55:00,26.32,26.36,26.3,26.3,49172.0,25.7202,25.7592,25.7006,25.7006,49172.0
2024-08-16 11:00:00,26.3,26.32,26.25,26.29,64207.0,25.7006,25.7202,25.6517,25.6908,64207.0
2024-08-16 11:05:00,26.29,26.34,26.25,26.34,42981.0,25.6908,25.7397,25.6517,25.7397,42981.0
2024-08-16 11:10:00,26.34,26.35,26.31,26.34,50622.0,25.7397,25.7495,25.7104,25.7397,50622.0
2024-08-16 11:15:00,26.35,26.35,26.25,26.25,56028.0,25.7495,25.7495,25.6517,25.6517,56028.0
2024-08-16 11:20:00,26.26,26.3,26.23,26.23,62427.0,25.6615,25.7006,25.6322,25.6322,62427.0
2024-08-16 11:25:00,26.24,26.24,26.2,26.23,65791.0,25.642,25.642,25.6029,25.6322,65791.0
2024-08-16 11:30:00,26.24,26.27,26.23,26.24,41304.0,25.642,25.6713,25.6322,25.642,41304.0
2024-08-16 11:35:00,26.24,26.3,26.23,26.25,46901.0,25.642,25.7006,25.6322,25.6517,46901.0
2024-08-16 11:40:00,26.26,26.28,26.25,26.26,49541.0,25.6615,25.6811,25.6517,25.6615,49541.0
2024-08-16 11:45:00,26.26,26.29,26.25,26.28,43020.0,25.6615,25.6908,25.6517,25.6811,43020.0
2024-08-16 11:50:00,26.28,26.3,26.25,26.26,33514.0,25.6811,25.7006,25.6517,25.6615,33514.0
2024-08-16 11:55:00,26.26,26.27,26.2,26.21,46384.0,25.6615,25.6713,25.6029,25.6127,46384.0
2024-08-16 12:00:00,26.21,26.24,26.15,26.16,34634.0,25.6127,25.642,25.554,25.5638,34634.0
2024-08-16 12:05:00,26.15,26.22,26.15,26.21,41715.0,25.554,25.6224,25.554,25.6127,41715.0
2024-08-16 12:10:00,26.21,26.29,26.21,26.26,70285.0,25.6127,25.6908,25.6127,25.6615,70285.0
2024-08-16 12:15:00,26.26,26.27,26.24,26.24,45024.0,25.6615,25.6713,25.642,25.642,45024.0
2024-08-16 12:20:00,26.25,26.25,26.22,26.24,33561.0,25.6517,25.6517,25.6224,25.642,33561.0
2024-08-16 12:25:00,26.24,26.24,26.21,26.23,33469.0,25.642,25.642,25.6127,25.6322,33469.0
2024-08-16 12:30:00,26.23,26.23,26.2,26.2,34152.0,25.6322,25.6322,25.6029,25.6029,34152.0
2024-08-16 12:35:00,26.21,26.26,26.2,26.26,41642.0,25.6127,25.6615,25.6029,25.6615,41642.0
2024-08-16 12:40:00,26.25,26.27,26.24,26.26,33968.0,25.6517,25.6713,25.642,25.6615,33968.0
2024-08-16 12:45:00,26.25,26.25,26.2,26.23,34210.0,25.6517,25.6517,25.6029,25.6322,34210.0
2024-08-16 12:50:00,26.22,26.23,26.18,26.18,48277.0,25.6224,25.6322,25.5833,25.5833,48277.0
2024-08-16 12:55:00,26.19,26.23,26.17,26.21,69584.0,25.5931,25.6322,25.5736,25.6127,69584.0
2024-08-16 13:00:00,26.21,26.22,26.17,26.21,49459.0,25.6127,25.6224,25.5736,25.6127,49459.0
2024-08-16 13:05:00,26.21,26.26,26.18,26.19,47162.0,25.6127,25.6615,25.5833,25.5931,47162.0
2024-08-16 13:10:00,26.2,26.22,26.19,26.2,38119.0,25.6029,25.6224,25.5931,25.6029,38119.0
2024-08-16 13:15:00,26.2,26.23,26.19,26.21,37427.0,25.6029,25.6322,25.5931,25.6127,37427.0
2024-08-16 13:20:00,26.2,26.22,26.18,26.21,35151.0,25.6029,25.6224,25.5833,25.6127,35151.0
2024-08-16 13:25:00,26.21,26.21,26.17,26.19,35882.0,25.6127,25.6127,25.5736,25.5931,35882.0
2024-08-16 13:30:00,26.19,26.2,26.16,26.2,38822.0,25.5931,25.6029,25.5638,25.6029,38822.0
2024-08-16 13:35:00,26.2,26.22,26.18,26.19,59972.0,25.6029,25.6224,25.5833,25.5931,59972.0
2024-08-16 13:40:00,26.2,26.22,26.19,26.21,42805.0,25.6029,25.6224,25.5931,25.6127,42805.0
2024-08-16 13:45:00,26.21,26.21,26.19,26.2,35359.0,25.6127,25.6127,25.5931,25.6029,35359.0
2024-08-16 13:50:00,26.2,26.2,26.17,26.2,38797.0,25.6029,25.6029,25.5736,25.6029,38797.0
2024-08-16 13:55:00,26.2,26.31,26.19,26.28,68631.0,25.6029,25.7104,25.5931,25.6811,68631.0
2024-08-16 14:00:00,26.29,26.29,26.24,26.27,39743.0,25.6908,25.6908,25.642,25.6713,39743.0
2024-08-16 14:05:00,26.26,26.27,26.21,26.22,54500.0,25.6615,25.6713,25.6127,25.6224,54500.0
2024-08-16 14:10:00,26.22,26.24,26.21,26.24,31608.0,25.6224,25.642,25.6127,25.642,31608.0
2024-08-16 14:15:00,26.24,26.24,26.21,26.22,40923.0,25.642,25.642,25.6127,25.6224,40923.0
2024-08-16 14:20:00,26.22,26.25,26.22,26.25,43410.0,25.6224,25.6517,25.6224,25.6517,43410.0
2024-08-16 14:25:00,26.25,26.26,26.23,26.26,37273.0,25.6517,25.6615,25.6322,25.6615,37273.0
2024-08-16 14:30:00,26.26,26.28,26.25,26.28,29570.0,25.6615,25.6811,25.6517,25.6811,29570.0
2024-08-16 14:35:00,26.28,26.31,26.27,26.3,33122.0,25.6811,25.7104,25.6713,25.7006,33122.0
2024-08-16 14:40:00,26.3,26.32,26.29,26.3,39832.0,25.7006,25.7202,25.6908,25.7006,39832.0
2024-08-16 14:45:00,26.3,26.31,26.27,26.29,47267.0,25.7006,25.7104,25.6713,25.6908,47267.0
2024-08-16 14:50:00,26.29,26.37,26.29,26.37,53949.0,25.6908,25.769,25.6908,25.769,53949.0
2024-08-16 14:55:00,26.37,26.37,26.35,26.36,29879.0,25.769,25.769,25.7495,25.7592,29879.0
2024-08-16 15:00:00,26.36,26.36,26.3,26.3,57046.0,25.7592,25.7592,25.7006,25.7006,57046.0
2024-08-16 15:05:00,26.3,26.31,26.27,26.3,73413.0,25.7006,25.7104,25.6713,25.7006,73413.0
2024-08-16 15:10:00,26.3,26.31,26.27,26.3,69862.0,25.7006,25.7104,25.6713,25.7006,69862.0
2024-08-16 15:15:00,26.29,26.31,26.27,26.29,47050.0,25.6908,25.7104,25.6713,25.6908,47050.0
2024-08-16 15:20:00,26.29,26.31,26.28,26.31,35064.0,25.6908,25.7104,25.6811,25.7104,35064.0
2024-08-16 15:25:00,26.3,26.32,26.3,26.32,46550.0,25.7006,25.7202,25.7006,25.7202,46550.0
2024-08-16 15:30:00,26.31,26.32,26.28,26.3,69819.0,25.7104,25.7202,25.6811,25.7006,69819.0
2024-08-16 15:35:00,26.3,26.35,26.3,26.35,56563.0,25.7006,25.7495,25.7006,25.7495,56563.0
2024-08-16 15:40:00,26.35,26.35,26.29,26.3,78302.0,25.7495,25.7495,25.6908,25.7006,78302.0
2024-08-16 15:45:00,26.3,26.34,26.29,26.34,86436.0,25.7006,25.7397,25.6908,25.7397,86436.0
2024-08-16 15:50:00,26.34,26.35,26.27,26.27,137232.0,25.7397,25.7495,25.6713,25.6713,137232.0
2024-08-16 15:55:00,26.28,26.36,26.26,26.33,527525.0,25.6811,25.7592,25.6615,25.7299,527525.0
2024-08-19 09:30:00,26.38,26.64,26.38,26.64,132935.0,25.7788,26.0329,25.7788,26.0329,132935.0
2024-08-19 09:35:00,26.64,26.67,26.58,26.66,41017.0,26.0329,26.0622,25.9742,26.0524,41017.0
2024-08-19 09:40:00,26.66,26.72,26.59,26.66,44453.0,26.0524,26.111,25.984,26.0524,44453.0
2024-08-19 09:45:00,26.67,26.7,26.6,26.62,43420.0,26.0622,26.0915,25.9938,26.0133,43420.0
2024-08-19 09:50:00,26.62,26.68,26.57,26.59,39390.0,26.0133,26.0719,25.9645,25.984,39390.0
2024-08-19 09:55:00,26.59,26.61,26.53,26.54,59640.0,25.984,26.0035,25.9254,25.9351,59640.0
2024-08-19 10:00:00,26.54,26.71,26.52,26.66,67725.0,25.9351,26.1013,25.9156,26.0524,67725.0
2024-08-19 10:05:00,26.66,26.71,26.64,26.7,42255.0,26.0524,26.1013,26.0329,26.0915,42255.0
2024-08-19 10:10:00,26.7,26.7,26.63,26.68,38651.0,26.0915,26.0915,26.0231,26.0719,38651.0
2024-08-19 10:15:00,26.68,26.72,26.61,26.62,58238.0,26.0719,26.111,26.0035,26.0133,58238.0
2024-08-19 10:20:00,26.62,26.68,26.6,26.67,51851.0,26.0133,26.0719,25.9938,26.0622,51851.0
2024-08-19 10:25:00,26.67,26.67,26.62,26.64,31393.0,26.0622,26.0622,26.0133,26.0329,31393.0
2024-08-19 10:30:00,26.64,26.67,26.61,26.67,45970.0,26.0329,26.0622,26.0035,26.0622,45970.0
2024-08-19 10:35:00,26.67,26.69,26.65,26.67,50175.0,26.0622,26.0817,26.0426,26.0622,50175.0
2024-08-19 10:40:00,26.67,26.79,26.67,26.79,33941.0,26.0622,26.1794,26.0622,26.1794,33941.0
2024-08-19 10:45:00,26.79,26.83,26.77,26.78,57949.0,26.1794,26.2185,26.1599,26.1697,57949.0
2024-08-19 10:50:00,26.78,26.79,26.75,26.79,37963.0,26.1697,26.1794,26.1404,26.1794,37963.0
2024-08-19 10:55:00,26.79,26.79,26.75,26.78,28605.0,26.1794,26.1794,26.1404,26.1697,28605.0
2024-08-19 11:00:00,26.78,26.78,26.75,26.76,39529.0,26.1697,26.1697,26.1404,26.1501,39529.0
2024-08-19 11:05:00,26.75,26.8,26.74,26.77,39709.0,26.1404,26.1892,26.1306,26.1599,39709.0
2024-08-19 11:10:00,26.77,26.81,26.75,26.8,34609.0,26.1599,26.199,26.1404,26.1892,34609.0
2024-08-19 11:15:00,26.8,26.81,26.74,26.77,41767.0,26.1892,26.199,26.1306,26.1599,41767.0
2024-08-19 11:20:00,26.77,26.79,26.76,26.78,39507.0,26.1599,26.1794,26.1501,26.1697,39507.0
2024-08-19 11:25:00,26.78,26.78,26.7,26.7,40926.0,26.1697,26.1697,26.0915,26.0915,40926.0
2024-08-19 11:30:00,26.7,26.7,26.65,26.68,37347.0,26.0915,26.0915,26.0426,26.0719,37347.0
2024-08-19 11:35:00,26.68,26.74,26.66,26.71,51964.0,26.0719,26.1306,26.0524,26.1013,51964.0
2024-08-19 11:40:00,26.72,26.73,26.68,26.71,45535.0,26.111,26.1208,26.0719,26.1013,45535.0
2024-08-19 11:45:00,26.71,26.72,26.68,26.7,43461.0,26.1013,26.111,26.0719,26.0915,43461.0
2024-08-19 11:50:00,26.7,26.75,26.69,26.74,34043.0,26.0915,26.1404,26.0817,26.1306,34043.0
2024-08-19 11:55:00,26.74,26.75,26.7,26.71,38381.0,26.1306,26.1404,26.0915,26.1013,38381.0
2024-08-19 12:00:00,26.71,26.75,26.71,26.71,35711.0,26.1013,26.1404,26.1013,26.1013,35711.0
2024-08-19 12:05:00,26.71,26.75,26.71,26.74,41384.0,26.1013,26.1404,26.1013,26.1306,41384.0
2024-08-19 12:10:00,26.74,26.74,26.72,26.73,27694.0,26.1306,26.1306,26.111,26.1208,27694.0
2024-08-19 12:15:00,26.74,26.74,26.7,26.71,24310.0,26.1306,26.1306,26.0915,26.1013,24310.0
2024-08-19 12:20:00,26.71,26.72,26.68,26.69,24562.0,26.1013,26.111,26.0719,26.0817,24562.0
2024-08-19 12:25:00,26.69,26.75,26.68,26.74,74206.0,26.0817,26.1404,26.0719,26.1306,74206.0
2024-08-19 12:30:00,26.74,26.74,26.69,26.7,28353.0,26.1306,26.1306,26.0817,26.0915,28353.0
2024-08-19 12:35:00,26.7,26.71,26.69,26.71,26416.0,26.0915,26.1013,26.0817,26.1013,26416.0
2024-08-19 12:40:00,26.71,26.73,26.7,26.71,31750.0,26.1013,26.1208,26.0915,26.1013,31750.0
2024-08-19 12:45:00,26.72,26.73,26.67,26.68,76306.0,26.111,26.1208,26.0622,26.0719,76306.0
2024-08-19 12:50:00,26.68,26.68,26.64,26.66,49968.0,26.0719,26.0719,26.0329,26.0524,49968.0
2024-08-19 12:55:00,26.66,26.66,26.63,26.64,37764.0,26.0524,26.0524,26.0231,26.0329,37764.0
2024-08-19 13:00:00,26.64,26.68,26.64,26.66,31844.0,26.0329,26.0719,26.0329,26.0524,31844.0
2024-08-19 13:05:00,26.65,26.65,26.61,26.63,28426.0,26.0426,26.0426,26.0035,26.0231,28426.0
2024-08-19 13:10:00,26.64,26.69,26.62,26.68,52685.0,26.0329,26.0817,26.0133,26.0719,52685.0
2024-08-19 13:15:00,26.68,26.71,26.67,26.69,27192.0,26.0719,26.1013,26.0622,26.0817,27192.0
2024-08-19 13:20:00,26.69,26.71,26.68,26.71,34726.0,26.0817,26.1013,26.0719,26.1013,34726.0
2024-08-19 13:25:00,26.71,26.72,26.66,26.66,36978.0,26.1013,26.111,26.0524,26.0524,36978.0
2024-08-19 13:30:00,26.67,26.68,26.64,26.68,45042.0,26.0622,26.0719,26.0329,26.0719,45042.0
2024-08-19 13:35:00,26.67,26.7,26.67,26.68,43901.0,26.0622,26.0915,26.0622,26.0719,43901.0
2024-08-19 13:40:00,26.68,26.68,26.62,26.65,35030.0,26.0719,26.0719,26.0133,26.0426,35030.0
2024-08-19 13:45:00,26.65,26.66,26.64,26.66,23358.0,26.0426,26.0524,26.0329,26.0524,23358.0
2024-08-19 13:50:00,26.66,26.66,26.63,26.63,31851.0,26.0524,26.0524,26.0231,26.0231,31851.0
2024-08-19 13:55:00,26.64,26.65,26.63,26.64,31401.0,26.0329,26.0426,26.0231,26.0329,31401.0
2024-08-19 14:00:00,26.64,26.65,26.61,26.62,73628.0,26.0329,26.0426,26.0035,26.0133,73628.0
2024-08-19 14:05:00,26.61,26.62,26.58,26.6,56876.0,26.0035,26.0133,25.9742,25.9938,56876.0
2024-08-19 14:10:00,26.6,26.62,26.58,26.62,34483.0,25.9938,26.0133,25.9742,26.0133,34483.0
2024-08-19 14:15:00,26.62,26.66,26.61,26.66,40705.0,26.0133,26.0524,26.0035,26.0524,40705.0
2024-08-19 14:20:00,26.66,26.68,26.65,26.68,28046.0,26.0524,26.0719,26.0426,26.0719,28046.0
2024-08-19 14:25:00,26.68,26.7,26.66,26.7,39579.0,26.0719,26.0915,26.0524,26.0915,39579.0
2024-08-19 14:30:00,26.7,26.71,26.68,26.7,33235.0,26.0915,26.1013,26.0719,26.0915,33235.0
2024-08-19 14:35:00,26.7,26.72,26.68,26.71,64232.0,26.0915,26.111,26.0719,26.1013,64232.0
2024-08-19 14:40:00,26.71,26.75,26.7,26.75,86331.0,26.1013,26.1404,26.0915,26.1404,86331.0
2024-08-19 14:45:00,26.74,26.76,26.73,26.75,53405.0,26.1306,26.1501,26.1208,26.1404,53405.0
2024-08-19 14:50:00,26.75,26.75,26.72,26.74,37582.0,26.1404,26.1404,26.111,26.1306,37582.0
2024-08-19 14:55:00,26.74,26.77,26.73,26.76,37046.0,26.1306,26.1599,26.1208,26.1501,37046.0
2024-08-19 15:00:00,26.75,26.75,26.72,26.75,48169.0,26.1404,26.1404,26.111,26.1404,48169.0
2024-08-19 15:05:00,26.75,26.78,26.74,26.78,30322.0,26.1404,26.1697,26.1306,26.1697,30322.0
2024-08-19 15:10:00,26.78,26.79,26.77,26.79,53241.0,26.1697,26.1794,26.1599,26.1794,53241.0
2024-08-19 15:15:00,26.79,26.82,26.78,26.82,53701.0,26.1794,26.2088,26.1697,26.2088,53701.0
2024-08-19 15:20:00,26.82,26.84,26.8,26.84,67775.0,26.2088,26.2283,26.1892,26.2283,67775.0
2024-08-19 15:25:00,26.84,26.88,26.83,26.88,137901.0,26.2283,26.2674,26.2185,26.2674,137901.0
2024-08-19 15:30:00,26.87,26.88,26.77,26.78,100530.0,26.2576,26.2674,26.1599,26.1697,100530.0
2024-08-19 15:35:00,26.78,26.8,26.72,26.73,110139.0,26.1697,26.1892,26.111,26.1208,110139.0
2024-08-19 15:40:00,26.73,26.76,26.71,26.76,116525.0,26.1208,26.1501,26.1013,26.1501,116525.0
2024-08-19 15:45:00,26.75,26.76,26.67,26.69,153624.0,26.1404,26.1501,26.0622,26.0817,153624.0
2024-08-19 15:50:00,26.69,26.72,26.62,26.67,214443.0,26.0817,26.111,26.0133,26.0622,214443.0
2024-08-19 15:55:00,26.66,26.74,26.66,26.73,543134.0,26.0524,26.1306,26.0524,26.1208,543134.0
2024-08-20 09:30:00,26.79,26.82,26.71,26.75,105790.0,26.1794,26.2088,26.1013,26.1404,105790.0
2024-08-20 09:35:00,26.75,26.83,26.7,26.78,58169.0,26.1404,26.2185,26.0915,26.1697,58169.0
2024-08-20 09:40:00,26.8,26.86,26.77,26.79,39821.0,26.1892,26.2478,26.1599,26.1794,39821.0
2024-08-20 09:45:00,26.79,26.81,26.7,26.81,35953.0,26.1794,26.199,26.0915,26.199,35953.0
2024-08-20 09:50:00,26.8,26.82,26.72,26.72,52630.0,26.1892,26.2088,26.111,26.111,52630.0
2024-08-20 09:55:00,26.71,26.75,26.64,26.64,43158.0,26.1013,26.1404,26.0329,26.0329,43158.0
2024-08-20 10:00:00,26.64,26.71,26.64,26.66,58080.0,26.0329,26.1013,26.0329,26.0524,58080.0
2024-08-20 10:05:00,26.66,26.77,26.65,26.71,59063.0,26.0524,26.1599,26.0426,26.1013,59063.0
2024-08-20 10:10:00,26.71,26.71,26.62,26.64,59174.0,26.1013,26.1013,26.0133,26.0329,59174.0
2024-08-20 10:15:00,26.64,26.69,26.61,26.62,48099.0,26.0329,26.0817,26.0035,26.0133,48099.0
2024-08-20 10:20:00,26.61,26.68,26.58,26.68,67747.0,26.0035,26.0719,25.9742,26.0719,67747.0
2024-08-20 10:25:00,26.67,26.69,26.6,26.6,45872.0,26.0622,26.0817,25.9938,25.9938,45872.0
2024-08-20 10:30:00,26.61,26.71,26.6,26.71,33508.0,26.0035,26.1013,25.9938,26.1013,33508.0
2024-08-20 10:35:00,26.71,26.71,26.57,26.58,31952.0,26.1013,26.1013,25.9645,25.9742,31952.0
2024-08-20 10:40:00,26.57,26.64,26.57,26.62,40822.0,25.9645,26.0329,25.9645,26.0133,40822.0
2024-08-20 10:45:00,26.62,26.67,26.61,26.64,28604.0,26.0133,26.0622,26.0035,26.0329,28604.0
2024-08-20 10:50:00,26.64,26.66,26.58,26.58,35005.0,26.0329,26.0524,25.9742,25.9742,35005.0
2024-08-20 10:55:00,26.58,26.62,26.56,26.6,36365.0,25.9742,26.0133,25.9547,25.9938,36365.0
2024-08-20 11:00:00,26.59,26.6,26.55,26.55,26041.0,25.984,25.9938,25.9449,25.9449,26041.0
2024-08-20 11:05:00,26.56,26.63,26.55,26.61,29107.0,25.9547,26.0231,25.9449,26.0035,29107.0
2024-08-20 11:10:00,26.61,26.61,26.55,26.55,28131.0,26.0035,26.0035,25.9449,25.9449,28131.0
2024-08-20 11:15:00,26.55,26.59,26.55,26.59,27421.0,25.9449,25.984,25.9449,25.984,27421.0
2024-08-20 11:20:00,26.59,26.59,26.55,26.57,31180.0,25.984,25.984,25.9449,25.9645,31180.0
2024-08-20 11:25:00,26.57,26.6,26.55,26.56,40083.0,25.9645,25.9938,25.9449,25.9547,40083.0
2024-08-20 11:30:00,26.56,26.58,26.54,26.57,36069.0,25.9547,25.9742,25.9351,25.9645,36069.0
2024-08-20 11:35:00,26.56,26.59,26.51,26.59,58000.0,25.9547,25.984,25.9058,25.984,58000.0
2024-08-20 11:40:00,26.58,26.59,26.47,26.49,54702.0,25.9742,25.984,25.8667,25.8863,54702.0
2024-08-20 11:45:00,26.49,26.54,26.49,26.54,27046.0,25.8863,25.9351,25.8863,25.9351,27046.0
2024-08-20 11:50:00,26.55,26.58,26.52,26.58,29660.0,25.9449,25.9742,25.9156,25.9742,29660.0
2024-08-20 11:55:00,26.57,26.62,26.56,26.59,25531.0,25.9645,26.0133,25.9547,25.984,25531.0
2024-08-20 12:00:00,26.6,26.61,26.59,26.61,35076.0,25.9938,26.0035,25.984,26.0035,35076.0
2024-08-20 12:05:00,26.61,26.62,26.59,26.62,38214.0,26.0035,26.0133,25.984,26.0133,38214.0
2024-08-20 12:10:00,26.62,26.63,26.58,26.59,32086.0,26.0133,26.0231,25.9742,25.984,32086.0
2024-08-20 12:15:00,26.59,26.59,26.56,26.57,35397.0,25.984,25.984,25.9547,25.9645,35397.0
2024-08-20 12:20:00,26.57,26.58,26.55,26.57,33550.0,25.9645,25.9742,25.9449,25.9645,33550.0
2024-08-20 12:25:00,26.57,26.59,26.56,26.59,33378.0,25.9645,25.984,25.9547,25.984,33378.0
2024-08-20 12:30:00,26.58,26.59,26.54,26.55,28164.0,25.9742,25.984,25.9351,25.9449,28164.0
2024-08-20 12:35:00,26.56,26.58,26.54,26.58,23465.0,25.9547,25.9742,25.9351,25.9742,23465.0
2024-08-20 12:40:00,26.58,26.58,26.55,26.57,32101.0,25.9742,25.9742,25.9449,25.9645,32101.0
2024-08-20 12:45:00,26.58,26.61,26.57,26.59,32746.0,25.9742,26.0035,25.9645,25.984,32746.0
2024-08-20 12:50:00,26.59,26.59,26.54,26.55,24208.0,25.984,25.984,25.9351,25.9449,24208.0
2024-08-20 12:55:00,26.55,26.6,26.55,26.59,29978.0,25.9449,25.9938,25.9449,25.984,29978.0
2024-08-20 13:00:00,26.59,26.59,26.54,26.56,37837.0,25.984,25.984,25.9351,25.9547,37837.0
2024-08-20 13:05:00,26.55,26.59,26.52,26.59,34288.0,25.9449,25.984,25.9156,25.984,34288.0
2024-08-20 13:10:00,26.59,26.62,26.58,26.61,31445.0,25.984,26.0133,25.9742,26.0035,31445.0
2024-08-20 13:15:00,26.61,26.62,26.58,26.59,23523.0,26.0035,26.0133,25.9742,25.984,23523.0
2024-08-20 13:20:00,26.59,26.59,26.55,26.58,37731.0,25.984,25.984,25.9449,25.9742,37731.0
2024-08-20 13:25:00,26.58,26.61,26.57,26.59,31246.0,25.9742,26.0035,25.9645,25.984,31246.0
2024-08-20 13:30:00,26.58,26.59,26.57,26.59,28682.0,25.9742,25.984,25.9645,25.984,28682.0
2024-08-20 13:35:00,26.58,26.58,26.53,26.54,28382.0,25.9742,25.9742,25.9254,25.9351,28382.0
2024-08-20 13:40:00,26.54,26.58,26.54,26.57,31465.0,25.9351,25.9742,25.9351,25.9645,31465.0
2024-08-20 13:45:00,26.58,26.61,26.58,26.61,27134.0,25.9742,26.0035,25.9742,26.0035,27134.0
2024-08-20 13:50:00,26.61,26.74,26.6,26.74,92682.0,26.0035,26.1306,25.9938,26.1306,92682.0
2024-08-20 13:55:00,26.74,26.75,26.68,26.72,96394.0,26.1306,26.1404,26.0719,26.111,96394.0
2024-08-20 14:00:00,26.72,26.77,26.69,26.69,101805.0,26.111,26.1599,26.0817,26.0817,101805.0
2024-08-20 14:05:00,26.69,26.71,26.67,26.69,53486.0,26.0817,26.1013,26.0622,26.0817,53486.0
2024-08-20 14:10:00,26.69,26.71,26.68,26.7,43679.0,26.0817,26.1013,26.0719,26.0915,43679.0
2024-08-20 14:15:00,26.71,26.71,26.66,26.68,31782.0,26.1013,26.1013,26.0524,26.0719,31782.0
2024-08-20 14:20:00,26.69,26.71,26.68,26.71,31601.0,26.0817,26.1013,26.0719,26.1013,31601.0
2024-08-20 14:25:00,26.7,26.72,26.67,26.69,53069.0,26.0915,26.111,26.0622,26.0817,53069.0
2024-08-20 14:30:00,26.7,26.7,26.64,26.66,45551.0,26.0915,26.0915,26.0329,26.0524,45551.0
2024-08-20 14:35:00,26.66,26.68,26.65,26.67,38596.0,26.0524,26.0719,26.0426,26.0622,38596.0
2024-08-20 14:40:00,26.67,26.69,26.66,26.66,37007.0,26.0622,26.0817,26.0524,26.0524,37007.0
2024-08-20 14:45:00,26.66,26.68,26.64,26.66,36228.0,26.0524,26.0719,26.0329,26.0524,36228.0
2024-08-20 14:50:00,26.67,26.67,26.63,26.64,33598.0,26.0622,26.0622,26.0231,26.0329,33598.0
2024-08-20 14:55:00,26.64,26.65,26.62,26.64,29828.0,26.0329,26.0426,26.0133,26.0329,29828.0
2024-08-20 15:00:00,26.64,26.66,26.63,26.66,40403.0,26.0329,26.0524,26.0231,26.0524,40403.0
2024-08-20 15:05:00,26.66,26.69,26.65,26.65,45732.0,26.0524,26.0817,26.0426,26.0426,45732.0
2024-08-20 15:10:00,26.65,26.66,26.63,26.63,35386.0,26.0426,26.0524,26.0231,26.0231,35386.0
2024-08-20 15:15:00,26.64,26.65,26.61,26.63,34410.0,26.0329,26.0426,26.0035,26.0231,34410.0
2024-08-20 15:20:00,26.64,26.66,26.63,26.64,43826.0,26.0329,26.0524,26.0231,26.0329,43826.0
2024-08-20 15:25:00,26.64,26.65,26.63,26.63,46574.0,26.0329,26.0426,26.0231,26.0231,46574.0
2024-08-20 15:30:00,26.63,26.64,26.61,26.63,47162.0,26.0231,26.0329,26.0035,26.0231,47162.0
2024-08-20 15:35:00,26.63,26.64,26.6,26.62,65838.0,26.0231,26.0329,25.9938,26.0133,65838.0
2024-08-20 15:40:00,26.61,26.63,26.61,26.63,37796.0,26.0035,26.0231,26.0035,26.0231,37796.0
2024-08-20 15:45:00,26.63,26.64,26.6,26.6,77621.0,26.0231,26.0329,25.9938,25.9938,77621.0
2024-08-20 15:50:00,26.6,26.68,26.47,26.53,472187.0,25.9938,26.0719,25.8667,25.9254,472187.0
2024-08-20 15:55:00,26.53,26.55,26.46,26.51,670269.0,25.9254,25.9449,25.857,25.9058,670269.0
2024-08-21 09:30:00,26.73,26.76,26.63,26.64,87378.0,26.1208,26.1501,26.0231,26.0329,87378.0
2024-08-21 09:35:00,26.65,26.73,26.64,26.68,24135.0,26.0426,26.1208,26.0329,26.0719,24135.0
2024-08-21 09:40:00,26.67,26.67,26.61,26.63,15170.0,26.0622,26.0622,26.0035,26.0231,15170.0
2024-08-21 09:45:00,26.63,26.69,26.62,26.63,33008.0,26.0231,26.0817,26.0133,26.0231,33008.0
2024-08-21 09:50:00,26.63,26.67,26.54,26.55,35130.0,26.0231,26.0622,25.9351,25.9449,35130.0
2024-08-21 09:55:00,26.58,26.68,26.57,26.65,30335.0,25.9742,26.0719,25.9645,26.0426,30335.0
2024-08-21 10:00:00,26.66,26.66,26.57,26.58,35030.0,26.0524,26.0524,25.9645,25.9742,35030.0
2024-08-21 10:05:00,26.59,26.59,26.52,26.54,49944.0,25.984,25.984,25.9156,25.9351,49944.0
2024-08-21 10:10:00,26.54,26.55,26.44,26.45,56494.0,25.9351,25.9449,25.8374,25.8472,56494.0
2024-08-21 10:15:00,26.46,26.54,26.42,26.52,34173.0,25.857,25.9351,25.8179,25.9156,34173.0
2024-08-21 10:20:00,26.52,26.53,26.47,26.48,35745.0,25.9156,25.9254,25.8667,25.8765,35745.0
2024-08-21 10:25:00,26.48,26.56,26.46,26.52,22902.0,25.8765,25.9547,25.857,25.9156,22902.0
2024-08-21 10:30:00,26.53,26.58,26.52,26.57,34247.0,25.9254,25.9742,25.9156,25.9645,34247.0
2024-08-21 10:35:00,26.56,26.61,26.56,26.61,37506.0,25.9547,26.0035,25.9547,26.0035,37506.0
2024-08-21 10:40:00,26.61,26.68,26.6,26.62,40090.0,26.0035,26.0719,25.9938,26.0133,40090.0
2024-08-21 10:45:00,26.62,26.63,26.54,26.54,43034.0,26.0133,26.0231,25.9351,25.9351,43034.0
2024-08-21 10:50:00,26.55,26.55,26.47,26.47,40445.0,25.9449,25.9449,25.8667,25.8667,40445.0
2024-08-21 10:55:00,26.47,26.5,26.45,26.49,30944.0,25.8667,25.8961,25.8472,25.8863,30944.0
2024-08-21 11:00:00,26.49,26.5,26.44,26.47,45644.0,25.8863,25.8961,25.8374,25.8667,45644.0
2024-08-21 11:05:00,26.48,26.49,26.45,26.47,28386.0,25.8765,25.8863,25.8472,25.8667,28386.0
2024-08-21 11:10:00,26.47,26.51,26.46,26.51,48456.0,25.8667,25.9058,25.857,25.9058,48456.0
2024-08-21 11:15:00,26.51,26.64,26.5,26.59,50715.0,25.9058,26.0329,25.8961,25.984,50715.0
2024-08-21 11:20:00,26.59,26.59,26.49,26.52,26753.0,25.984,25.984,25.8863,25.9156,26753.0
2024-08-21 11:25:00,26.51,26.58,26.49,26.55,34797.0,25.9058,25.9742,25.8863,25.9449,34797.0
2024-08-21 11:30:00,26.55,26.56,26.52,26.53,40810.0,25.9449,25.9547,25.9156,25.9254,40810.0
2024-08-21 11:35:00,26.53,26.56,26.51,26.52,26535.0,25.9254,25.9547,25.9058,25.9156,26535.0
2024-08-21 11:40:00,26.53,26.54,26.5,26.51,27205.0,25.9254,25.9351,25.8961,25.9058,27205.0
2024-08-21 11:45:00,26.52,26.52,26.47,26.48,35700.0,25.9156,25.9156,25.8667,25.8765,35700.0
2024-08-21 11:50:00,26.48,26.5,26.47,26.47,21738.0,25.8765,25.8961,25.8667,25.8667,21738.0
2024-08-21 11:55:00,26.47,26.49,26.46,26.48,32767.0,25.8667,25.8863,25.857,25.8765,32767.0
2024-08-21 12:00:00,26.48,26.5,26.45,26.46,48914.0,25.8765,25.8961,25.8472,25.857,48914.0
2024-08-21 12:05:00,26.46,26.48,26.46,26.48,21915.0,25.857,25.8765,25.857,25.8765,21915.0
2024-08-21 12:10:00,26.48,26.48,26.46,26.46,22926.0,25.8765,25.8765,25.857,25.857,22926.0
2024-08-21 12:15:00,26.47,26.52,26.46,26.51,26563.0,25.8667,25.9156,25.857,25.9058,26563.0
2024-08-21 12:20:00,26.51,26.54,26.49,26.5,29412.0,25.9058,25.9351,25.8863,25.8961,29412.0
2024-08-21 12:25:00,26.5,26.51,26.48,26.51,20155.0,25.8961,25.9058,25.8765,25.9058,20155.0
2024-08-21 12:30:00,26.51,26.51,26.49,26.51,17682.0,25.9058,25.9058,25.8863,25.9058,17682.0
2024-08-21 12:35:00,26.51,26.53,26.5,26.5,24161.0,25.9058,25.9254,25.8961,25.8961,24161.0
2024-08-21 12:40:00,26.5,26.51,26.5,26.5,17434.0,25.8961,25.9058,25.8961,25.8961,17434.0
2024-08-21 12:45:00,26.5,26.51,26.49,26.5,23525.0,25.8961,25.9058,25.8863,25.8961,23525.0
2024-08-21 12:50:00,26.5,26.52,26.47,26.52,47861.0,25.8961,25.9156,25.8667,25.9156,47861.0
2024-08-21 12:55:00,26.53,26.53,26.51,26.53,14247.0,25.9254,25.9254,25.9058,25.9254,14247.0
2024-08-21 13:00:00,26.53,26.54,26.52,26.54,23658.0,25.9254,25.9351,25.9156,25.9351,23658.0
2024-08-21 13:05:00,26.54,26.54,26.52,26.53,21489.0,25.9351,25.9351,25.9156,25.9254,21489.0
2024-08-21 13:10:00,26.53,26.54,26.52,26.53,27873.0,25.9254,25.9351,25.9156,25.9254,27873.0
2024-08-21 13:15:00,26.53,26.54,26.5,26.52,24922.0,25.9254,25.9351,25.8961,25.9156,24922.0
2024-08-21 13:20:00,26.51,26.52,26.49,26.5,23111.0,25.9058,25.9156,25.8863,25.8961,23111.0
2024-08-21 13:25:00,26.5,26.51,26.49,26.5,16259.0,25.8961,25.9058,25.8863,25.8961,16259.0
2024-08-21 13:30:00,26.5,26.52,26.48,26.51,33771.0,25.8961,25.9156,25.8765,25.9058,33771.0
2024-08-21 13:35:00,26.51,26.53,26.5,26.52,24028.0,25.9058,25.9254,25.8961,25.9156,24028.0
2024-08-21 13:40:00,26.52,26.53,26.5,26.51,28078.0,25.9156,25.9254,25.8961,25.9058,28078.0
2024-08-21 13:45:00,26.51,26.56,26.5,26.54,24105.0,25.9058,25.9547,25.8961,25.9351,24105.0
2024-08-21 13:50:00,26.54,26.55,26.51,26.52,22008.0,25.9351,25.9449,25.9058,25.9156,22008.0
2024-08-21 13:55:00,26.52,26.54,26.5,26.54,34440.0,25.9156,25.9351,25.8961,25.9351,34440.0
2024-08-21 14:00:00,26.55,26.56,26.53,26.54,31368.0,25.9449,25.9547,25.9254,25.9351,31368.0
2024-08-21 14:05:00,26.54,26.54,26.51,26.52,21931.0,25.9351,25.9351,25.9058,25.9156,21931.0
2024-08-21 14:10:00,26.53,26.55,26.51,26.55,36668.0,25.9254,25.9449,25.9058,25.9449,36668.0
2024-08-21 14:15:00,26.55,26.62,26.54,26.62,31206.0,25.9449,26.0133,25.9351,26.0133,31206.0
2024-08-21 14:20:00,26.61,26.61,26.54,26.57,41647.0,26.0035,26.0035,25.9351,25.9645,41647.0
2024-08-21 14:25:00,26.56,26.63,26.56,26.59,40605.0,25.9547,26.0231,25.9547,25.984,40605.0
2024-08-21 14:30:00,26.6,26.64,26.59,26.62,27921.0,25.9938,26.0329,25.984,26.0133,27921.0
2024-08-21 14:35:00,26.63,26.63,26.56,26.6,68619.0,26.0231,26.0231,25.9547,25.9938,68619.0
2024-08-21 14:40:00,26.6,26.61,26.58,26.59,19638.0,25.9938,26.0035,25.9742,25.984,19638.0
2024-08-21 14:45:00,26.6,26.6,26.57,26.59,21601.0,25.9938,25.9938,25.9645,25.984,21601.0
2024-08-21 14:50:00,26.58,26.61,26.58,26.61,25789.0,25.9742,26.0035,25.9742,26.0035,25789.0
2024-08-21 14:55:00,26.61,26.61,26.58,26.6,33598.0,26.0035,26.0035,25.9742,25.9938,33598.0
2024-08-21 15:00:00,26.6,26.6,26.58,26.6,28454.0,25.9938,25.9938,25.9742,25.9938,28454.0
2024-08-21 15:05:00,26.6,26.64,26.59,26.63,42666.0,25.9938,26.0329,25.984,26.0231,42666.0
2024-08-21 15:10:00,26.63,26.63,26.6,26.62,30203.0,26.0231,26.0231,25.9938,26.0133,30203.0
2024-08-21 15:15:00,26.61,26.62,26.58,26.58,33060.0,26.0035,26.0133,25.9742,25.9742,33060.0
2024-08-21 15:20:00,26.58,26.59,26.55,26.59,48752.0,25.9742,25.984,25.9449,25.984,48752.0
2024-08-21 15:25:00,26.59,26.63,26.58,26.63,46911.0,25.984,26.0231,25.9742,26.0231,46911.0
2024-08-21 15:30:00,26.63,26.64,26.61,26.64,49201.0,26.0231,26.0329,26.0035,26.0329,49201.0
2024-08-21 15:35:00,26.64,26.66,26.62,26.66,49492.0,26.0329,26.0524,26.0133,26.0524,49492.0
2024-08-21 15:40:00,26.66,26.67,26.64,26.65,44123.0,26.0524,26.0622,26.0329,26.0426,44123.0
2024-08-21 15:45:00,26.66,26.66,26.63,26.66,58584.0,26.0524,26.0524,26.0231,26.0524,58584.0
2024-08-21 15:50:00,26.66,26.66,26.52,26.55,354707.0,26.0524,26.0524,25.9156,25.9449,354707.0
2024-08-21 15:55:00,26.55,26.61,26.55,26.57,444944.0,25.9449,26.0035,25.9449,25.9645,444944.0
2024-08-22 09:30:00,26.75,26.8,26.67,26.74,95733.0,26.1404,26.1892,26.0622,26.1306,95733.0
2024-08-22 09:35:00,26.73,26.79,26.72,26.77,26881.0,26.1208,26.1794,26.111,26.1599,26881.0
2024-08-22 09:40:00,26.76,26.8,26.72,26.73,26725.0,26.1501,26.1892,26.111,26.1208,26725.0
2024-08-22 09:45:00,26.74,26.75,26.56,26.59,85505.0,26.1306,26.1404,25.9547,25.984,85505.0
2024-08-22 09:50:00,26.6,26.66,26.6,26.64,57216.0,25.9938,26.0524,25.9938,26.0329,57216.0
2024-08-22 09:55:00,26.65,26.69,26.61,26.68,57679.0,26.0426,26.0817,26.0035,26.0719,57679.0
2024-08-22 10:00:00,26.67,26.74,26.66,26.71,65268.0,26.0622,26.1306,26.0524,26.1013,65268.0
2024-08-22 10:05:00,26.69,26.72,26.67,26.68,60331.0,26.0817,26.111,26.0622,26.0719,60331.0
2024-08-22 10:10:00,26.68,26.73,26.66,26.73,68454.0,26.0719,26.1208,26.0524,26.1208,68454.0
2024-08-22 10:15:00,26.73,26.74,26.68,26.69,75810.0,26.1208,26.1306,26.0719,26.0817,75810.0
2024-08-22 10:20:00,26.68,26.8,26.66,26.8,63542.0,26.0719,26.1892,26.0524,26.1892,63542.0
2024-08-22 10:25:00,26.8,26.83,26.79,26.82,80522.0,26.1892,26.2185,26.1794,26.2088,80522.0
2024-08-22 10:30:00,26.81,26.81,26.76,26.8,49137.0,26.199,26.199,26.1501,26.1892,49137.0
2024-08-22 10:35:00,26.8,26.87,26.79,26.87,88256.0,26.1892,26.2576,26.1794,26.2576,88256.0
2024-08-22 10:40:00,26.86,26.94,26.85,26.92,64228.0,26.2478,26.326,26.2381,26.3065,64228.0
2024-08-22 10:45:00,26.92,26.94,26.86,26.88,60688.0,26.3065,26.326,26.2478,26.2674,60688.0
2024-08-22 10:50:00,26.89,26.92,26.85,26.91,68479.0,26.2772,26.3065,26.2381,26.2967,68479.0
2024-08-22 10:55:00,26.92,26.98,26.91,26.92,66049.0,26.3065,26.3651,26.2967,26.3065,66049.0
2024-08-22 11:00:00,26.91,26.97,26.91,26.94,57380.0,26.2967,26.3553,26.2967,26.326,57380.0
2024-08-22 11:05:00,26.94,26.98,26.92,26.93,55635.0,26.326,26.3651,26.3065,26.3163,55635.0
2024-08-22 11:10:00,26.93,26.93,26.89,26.92,52041.0,26.3163,26.3163,26.2772,26.3065,52041.0
2024-08-22 11:15:00,26.92,26.97,26.91,26.96,72024.0,26.3065,26.3553,26.2967,26.3456,72024.0
2024-08-22 11:20:00,26.95,26.95,26.88,26.9,105914.0,26.3358,26.3358,26.2674,26.2869,105914.0
2024-08-22 11:25:00,26.89,26.93,26.85,26.9,78659.0,26.2772,26.3163,26.2381,26.2869,78659.0
2024-08-22 11:30:00,26.9,26.94,26.88,26.93,62708.0,26.2869,26.326,26.2674,26.3163,62708.0
2024-08-22 11:35:00,26.93,26.96,26.91,26.91,66693.0,26.3163,26.3456,26.2967,26.2967,66693.0
2024-08-22 11:40:00,26.92,26.93,26.82,26.85,54579.0,26.3065,26.3163,26.2088,26.2381,54579.0
2024-08-22 11:45:00,26.85,26.87,26.79,26.81,52160.0,26.2381,26.2576,26.1794,26.199,52160.0
2024-08-22 11:50:00,26.8,26.82,26.76,26.77,67947.0,26.1892,26.2088,26.1501,26.1599,67947.0
2024-08-22 11:55:00,26.78,26.85,26.77,26.81,54559.0,26.1697,26.2381,26.1599,26.199,54559.0
2024-08-22 12:00:00,26.82,26.84,26.8,26.83,51640.0,26.2088,26.2283,26.1892,26.2185,51640.0
2024-08-22 12:05:00,26.83,26.9,26.81,26.89,63729.0,26.2185,26.2869,26.199,26.2772,63729.0
2024-08-22 12:10:00,26.89,26.92,26.87,26.89,116702.0,26.2772,26.3065,26.2576,26.2772,116702.0
2024-08-22 12:15:00,26.89,26.94,26.89,26.94,59103.0,26.2772,26.326,26.2772,26.326,59103.0
2024-08-22 12:20:00,26.95,26.97,26.93,26.96,72617.0,26.3358,26.3553,26.3163,26.3456,72617.0
2024-08-22 12:25:00,26.96,27.05,26.95,27.03,113251.0,26.3456,26.4335,26.3358,26.414,113251.0
2024-08-22 12:30:00,27.03,27.12,27.02,27.08,121929.0,26.414,26.5019,26.4042,26.4628,121929.0
2024-08-22 12:35:00,27.07,27.15,27.06,27.14,79265.0,26.4531,26.5312,26.4433,26.5215,79265.0
2024-08-22 12:40:00,27.14,27.19,27.13,27.16,77207.0,26.5215,26.5703,26.5117,26.541,77207.0
2024-08-22 12:45:00,27.16,27.18,27.13,27.17,75794.0,26.541,26.5606,26.5117,26.5508,75794.0
2024-08-22 12:50:00,27.16,27.18,27.01,27.03,185561.0,26.541,26.5606,26.3944,26.414,185561.0
2024-08-22 12:55:00,27.04,27.05,27.0,27.02,91108.0,26.4237,26.4335,26.3847,26.4042,91108.0
2024-08-22 13:00:00,27.01,27.02,26.96,26.96,65773.0,26.3944,26.4042,26.3456,26.3456,65773.0
2024-08-22 13:05:00,26.96,26.96,26.92,26.94,115379.0,26.3456,26.3456,26.3065,26.326,115379.0
2024-08-22 13:10:00,26.94,26.96,26.82,26.84,280708.0,26.326,26.3456,26.2088,26.2283,280708.0
2024-08-22 13:15:00,26.84,26.93,26.8,26.89,71636.0,26.2283,26.3163,26.1892,26.2772,71636.0
2024-08-22 13:20:00,26.88,26.89,26.84,26.88,56805.0,26.2674,26.2772,26.2283,26.2674,56805.0
2024-08-22 13:25:00,26.87,26.92,26.86,26.89,64832.0,26.2576,26.3065,26.2478,26.2772,64832.0
2024-08-22 13:30:00,26.88,26.91,26.81,26.86,67309.0,26.2674,26.2967,26.199,26.2478,67309.0
2024-08-22 13:35:00,26.86,26.91,26.84,26.91,68104.0,26.2478,26.2967,26.2283,26.2967,68104.0
2024-08-22 13:40:00,26.9,26.94,26.88,26.93,50301.0,26.2869,26.326,26.2674,26.3163,50301.0
2024-08-22 13:45:00,26.93,26.93,26.88,26.89,47868.0,26.3163,26.3163,26.2674,26.2772,47868.0
2024-08-22 13:50:00,26.89,26.91,26.85,26.86,101438.0,26.2772,26.2967,26.2381,26.2478,101438.0
2024-08-22 13:55:00,26.87,26.87,26.81,26.83,56471.0,26.2576,26.2576,26.199,26.2185,56471.0
2024-08-22 14:00:00,26.84,26.84,26.79,26.8,42771.0,26.2283,26.2283,26.1794,26.1892,42771.0
2024-08-22 14:05:00,26.8,26.85,26.78,26.84,54731.0,26.1892,26.2381,26.1697,26.2283,54731.0
2024-08-22 14:10:00,26.85,26.87,26.84,26.86,30372.0,26.2381,26.2576,26.2283,26.2478,30372.0
2024-08-22 14:15:00,26.86,26.91,26.84,26.91,50615.0,26.2478,26.2967,26.2283,26.2967,50615.0
2024-08-22 14:20:00,26.92,26.94,26.89,26.91,39048.0,26.3065,26.326,26.2772,26.2967,39048.0
2024-08-22 14:25:00,26.91,26.94,26.9,26.93,49404.0,26.2967,26.326,26.2869,26.3163,49404.0
2024-08-22 14:30:00,26.93,27.02,26.92,27.01,74316.0,26.3163,26.4042,26.3065,26.3944,74316.0
2024-08-22 14:35:00,27.01,27.01,26.97,27.01,43969.0,26.3944,26.3944,26.3553,26.3944,43969.0
2024-08-22 14:40:00,27.01,27.06,26.98,27.03,60824.0,26.3944,26.4433,26.3651,26.414,60824.0
2024-08-22 14:45:00,27.04,27.07,27.02,27.05,59405.0,26.4237,26.4531,26.4042,26.4335,59405.0
2024-08-22 14:50:00,27.05,27.09,27.05,27.08,68709.0,26.4335,26.4726,26.4335,26.4628,68709.0
2024-08-22 14:55:00,27.07,27.09,26.99,27.0,62756.0,26.4531,26.4726,26.3749,26.3847,62756.0
2024-08-22 15:00:00,27.0,27.06,26.99,27.05,60869.0,26.3847,26.4433,26.3749,26.4335,60869.0
2024-08-22 15:05:00,27.05,27.06,27.02,27.04,62003.0,26.4335,26.4433,26.4042,26.4237,62003.0
2024-08-22 15:10:00,27.04,27.1,27.01,27.07,73599.0,26.4237,26.4824,26.3944,26.4531,73599.0
2024-08-22 15:15:00,27.07,27.1,27.04,27.05,57795.0,26.4531,26.4824,26.4237,26.4335,57795.0
2024-08-22 15:20:00,27.05,27.06,26.99,27.0,66280.0,26.4335,26.4433,26.3749,26.3847,66280.0
2024-08-22 15:25:00,27.0,27.03,26.99,27.0,85620.0,26.3847,26.414,26.3749,26.3847,85620.0
2024-08-22 15:30:00,27.01,27.01,26.96,26.98,102313.0,26.3944,26.3944,26.3456,26.3651,102313.0
2024-08-22 15:35:00,26.97,27.01,26.97,26.98,106291.0,26.3553,26.3944,26.3553,26.3651,106291.0
2024-08-22 15:40:00,26.98,27.01,26.94,26.95,327491.0,26.3651,26.3944,26.326,26.3358,327491.0
2024-08-22 15:45:00,26.95,27.0,26.95,26.98,211178.0,26.3358,26.3847,26.3358,26.3651,211178.0
2024-08-22 15:50:00,26.97,26.98,26.87,26.88,211068.0,26.3553,26.3651,26.2576,26.2674,211068.0
2024-08-22 15:55:00,26.88,26.95,26.86,26.94,607191.0,26.2674,26.3358,26.2478,26.326,607191.0
2024-08-23 09:30:00,27.15,27.19,27.04,27.14,46522.0,26.5312,26.5703,26.4237,26.5215,46522.0
2024-08-23 09:35:00,27.14,27.18,27.1,27.17,25872.0,26.5215,26.5606,26.4824,26.5508,25872.0
2024-08-23 09:40:00,27.16,27.21,27.15,27.2,22963.0,26.541,26.5899,26.5312,26.5801,22963.0
2024-08-23 09:45:00,27.2,27.33,27.2,27.32,69988.0,26.5801,26.7071,26.5801,26.6974,69988.0
2024-08-23 09:50:00,27.32,27.38,27.27,27.38,98882.0,26.6974,26.756,26.6485,26.756,98882.0
2024-08-23 09:55:00,27.39,27.51,27.38,27.39,151035.0,26.7658,26.883,26.756,26.7658,151035.0
2024-08-23 10:00:00,27.4,27.68,27.4,27.63,117582.0,26.7755,27.0492,26.7755,27.0003,117582.0
2024-08-23 10:05:00,27.63,27.67,27.59,27.64,60201.0,27.0003,27.0394,26.9612,27.0101,60201.0
2024-08-23 10:10:00,27.64,27.75,27.64,27.71,94843.0,27.0101,27.1176,27.0101,27.0785,94843.0
2024-08-23 10:15:00,27.72,27.81,27.69,27.73,64825.0,27.0882,27.1762,27.0589,27.098,64825.0
2024-08-23 10:20:00,27.73,27.82,27.71,27.81,50321.0,27.098,27.186,27.0785,27.1762,50321.0
2024-08-23 10:25:00,27.8,27.85,27.77,27.85,62414.0,27.1664,27.2153,27.1371,27.2153,62414.0
2024-08-23 10:30:00,27.85,28.05,27.84,28.05,160072.0,27.2153,27.4107,27.2055,27.4107,160072.0
2024-08-23 10:35:00,28.05,28.07,28.01,28.05,176988.0,27.4107,27.4303,27.3716,27.4107,176988.0
2024-08-23 10:40:00,28.05,28.19,28.05,28.18,151104.0,27.4107,27.5475,27.4107,27.5378,151104.0
2024-08-23 10:45:00,28.18,28.19,27.97,27.98,251683.0,27.5378,27.5475,27.3325,27.3423,251683.0
2024-08-23 10:50:00,27.97,28.0,27.87,27.89,112406.0,27.3325,27.3619,27.2348,27.2544,112406.0
2024-08-23 10:55:00,27.9,27.97,27.89,27.96,71188.0,27.2641,27.3325,27.2544,27.3228,71188.0
2024-08-23 11:00:00,27.95,27.97,27.9,27.96,105939.0,27.313,27.3325,27.2641,27.3228,105939.0
2024-08-23 11:05:00,27.97,28.04,27.92,28.03,80505.0,27.3325,27.401,27.2837,27.3912,80505.0
2024-08-23 11:10:00,28.03,28.06,27.97,28.05,132836.0,27.3912,27.4205,27.3325,27.4107,132836.0
2024-08-23 11:15:00,28.05,28.05,27.97,27.99,124625.0,27.4107,27.4107,27.3325,27.3521,124625.0
2024-08-23 11:20:00,27.98,28.02,27.95,27.99,138788.0,27.3423,27.3814,27.313,27.3521,138788.0
2024-08-23 11:25:00,27.99,28.35,27.99,28.29,416807.0,27.3521,27.7039,27.3521,27.6453,416807.0
2024-08-23 11:30:00,28.29,28.36,28.18,28.18,107016.0,27.6453,27.7137,27.5378,27.5378,107016.0
2024-08-23 11:35:00,28.18,28.22,28.14,28.2,56887.0,27.5378,27.5769,27.4987,27.5573,56887.0
2024-08-23 11:40:00,28.19,28.22,28.1,28.11,87089.0,27.5475,27.5769,27.4596,27.4694,87089.0
2024-08-23 11:45:00,28.11,28.14,28.08,28.09,43599.0,27.4694,27.4987,27.44,27.4498,43599.0
2024-08-23 11:50:00,28.1,28.1,28.0,28.02,47208.0,27.4596,27.4596,27.3619,27.3814,47208.0
2024-08-23 11:55:00,28.03,28.05,27.96,27.99,56459.0,27.3912,27.4107,27.3228,27.3521,56459.0
2024-08-23 12:00:00,27.99,28.01,27.93,28.01,99114.0,27.3521,27.3716,27.2935,27.3716,99114.0
2024-08-23 12:05:00,28.01,28.02,27.96,28.0,56556.0,27.3716,27.3814,27.3228,27.3619,56556.0
2024-08-23 12:10:00,28.0,28.02,27.94,27.96,41059.0,27.3619,27.3814,27.3032,27.3228,41059.0
2024-08-23 12:15:00,27.96,28.03,27.95,28.03,91768.0,27.3228,27.3912,27.313,27.3912,91768.0
2024-08-23 12:20:00,28.03,28.04,27.97,27.98,53035.0,27.3912,27.401,27.3325,27.3423,53035.0
2024-08-23 12:25:00,27.98,27.98,27.89,27.93,116480.0,27.3423,27.3423,27.2544,27.2935,116480.0
2024-08-23 12:30:00,27.94,27.95,27.92,27.94,40304.0,27.3032,27.313,27.2837,27.3032,40304.0
2024-08-23 12:35:00,27.94,27.96,27.87,27.87,59307.0,27.3032,27.3228,27.2348,27.2348,59307.0
2024-08-23 12:40:00,27.87,27.91,27.83,27.85,48249.0,27.2348,27.2739,27.1957,27.2153,48249.0
2024-08-23 12:45:00,27.85,27.85,27.81,27.83,80475.0,27.2153,27.2153,27.1762,27.1957,80475.0
2024-08-23 12:50:00,27.83,27.89,27.83,27.85,72349.0,27.1957,27.2544,27.1957,27.2153,72349.0
2024-08-23 12:55:00,27.85,27.92,27.84,27.92,70483.0,27.2153,27.2837,27.2055,27.2837,70483.0
2024-08-23 13:00:00,27.92,27.94,27.88,27.94,42020.0,27.2837,27.3032,27.2446,27.3032,42020.0
2024-08-23 13:05:00,27.94,28.01,27.93,27.96,75175.0,27.3032,27.3716,27.2935,27.3228,75175.0
2024-08-23 13:10:00,27.96,28.01,27.95,28.01,53096.0,27.3228,27.3716,27.313,27.3716,53096.0
2024-08-23 13:15:00,28.01,28.03,27.99,27.99,50267.0,27.3716,27.3912,27.3521,27.3521,50267.0
2024-08-23 13:20:00,28.0,28.01,27.97,28.0,60205.0,27.3619,27.3716,27.3325,27.3619,60205.0
2024-08-23 13:25:00,27.99,28.0,27.96,27.96,56317.0,27.3521,27.3619,27.3228,27.3228,56317.0
2024-08-23 13:30:00,27.96,28.0,27.94,28.0,68911.0,27.3228,27.3619,27.3032,27.3619,68911.0
2024-08-23 13:35:00,28.0,28.01,27.96,27.99,86566.0,27.3619,27.3716,27.3228,27.3521,86566.0
2024-08-23 13:40:00,27.99,28.02,27.93,28.02,116871.0,27.3521,27.3814,27.2935,27.3814,116871.0
2024-08-23 13:45:00,28.02,28.02,27.97,27.98,58749.0,27.3814,27.3814,27.3325,27.3423,58749.0
2024-08-23 13:50:00,27.98,28.02,27.96,28.02,52339.0,27.3423,27.3814,27.3228,27.3814,52339.0
2024-08-23 13:55:00,28.02,28.05,28.0,28.01,66110.0,27.3814,27.4107,27.3619,27.3716,66110.0
2024-08-23 14:00:00,28.0,28.03,27.99,28.03,44057.0,27.3619,27.3912,27.3521,27.3912,44057.0
2024-08-23 14:05:00,28.03,28.05,27.99,28.0,64297.0,27.3912,27.4107,27.3521,27.3619,64297.0
2024-08-23 14:10:00,28.01,28.04,28.0,28.03,38538.0,27.3716,27.401,27.3619,27.3912,38538.0
2024-08-23 14:15:00,28.03,28.04,28.01,28.02,43865.0,27.3912,27.401,27.3716,27.3814,43865.0
2024-08-23 14:20:00,28.03,28.03,27.94,27.98,117284.0,27.3912,27.3912,27.3032,27.3423,117284.0
2024-08-23 14:25:00,27.99,28.01,27.97,27.98,46414.0,27.3521,27.3716,27.3325,27.3423,46414.0
2024-08-23 14:30:00,27.99,28.07,27.97,28.05,43223.0,27.3521,27.4303,27.3325,27.4107,43223.0
2024-08-23 14:35:00,28.05,28.08,28.04,28.05,51541.0,27.4107,27.44,27.401,27.4107,51541.0
2024-08-23 14:40:00,28.05,28.09,28.05,28.08,35427.0,27.4107,27.4498,27.4107,27.44,35427.0
2024-08-23 14:45:00,28.09,28.09,28.06,28.08,139375.0,27.4498,27.4498,27.4205,27.44,139375.0
2024-08-23 14:50:00,28.08,28.09,28.03,28.07,60260.0,27.44,27.4498,27.3912,27.4303,60260.0
2024-08-23 14:55:00,28.07,28.09,28.06,28.09,70629.0,27.4303,27.4498,27.4205,27.4498,70629.0
2024-08-23 15:00:00,28.09,28.09,28.04,28.04,36009.0,27.4498,27.4498,27.401,27.401,36009.0
2024-08-23 15:05:00,28.04,28.05,28.01,28.02,49203.0,27.401,27.4107,27.3716,27.3814,49203.0
2024-08-23 15:10:00,28.02,28.04,28.0,28.01,48660.0,27.3814,27.401,27.3619,27.3716,48660.0
2024-08-23 15:15:00,28.01,28.09,28.0,28.09,87591.0,27.3716,27.4498,27.3619,27.4498,87591.0
2024-08-23 15:20:00,28.09,28.09,28.06,28.08,61714.0,27.4498,27.4498,27.4205,27.44,61714.0
2024-08-23 15:25:00,28.08,28.09,28.01,28.09,334434.0,27.44,27.4498,27.3716,27.4498,334434.0
2024-08-23 15:30:00,28.09,28.19,28.08,28.16,139600.0,27.4498,27.5475,27.44,27.5182,139600.0
2024-08-23 15:35:00,28.17,28.21,28.13,28.14,245573.0,27.528,27.5671,27.4889,27.4987,245573.0
2024-08-23 15:40:00,28.14,28.21,28.13,28.17,144327.0,27.4987,27.5671,27.4889,27.528,144327.0
2024-08-23 15:45:00,28.17,28.19,28.13,28.19,156533.0,27.528,27.5475,27.4889,27.5475,156533.0
2024-08-23 15:50:00,28.18,28.21,28.16,28.18,323352.0,27.5378,27.5671,27.5182,27.5378,323352.0
2024-08-23 15:55:00,28.19,28.32,28.15,28.18,1110135.0,27.5475,27.6746,27.5084,27.5378,1110135.0
2024-08-26 09:30:00,28.2,28.33,28.16,28.28,167274.0,27.5573,27.6843,27.5182,27.6355,167274.0
2024-08-26 09:35:00,28.28,28.32,28.22,28.27,31187.0,27.6355,27.6746,27.5769,27.6257,31187.0
2024-08-26 09:40:00,28.27,28.27,28.19,28.24,27385.0,27.6257,27.6257,27.5475,27.5964,27385.0
2024-08-26 09:45:00,28.24,28.25,28.17,28.2,66376.0,27.5964,27.6062,27.528,27.5573,66376.0
2024-08-26 09:50:00,28.2,28.27,28.19,28.21,40860.0,27.5573,27.6257,27.5475,27.5671,40860.0
2024-08-26 09:55:00,28.21,28.31,28.21,28.28,57309.0,27.5671,27.6648,27.5671,27.6355,57309.0
2024-08-26 10:00:00,28.29,28.29,28.16,28.23,70186.0,27.6453,27.6453,27.5182,27.5866,70186.0
2024-08-26 10:05:00,28.23,28.32,28.22,28.29,58046.0,27.5866,27.6746,27.5769,27.6453,58046.0
2024-08-26 10:10:00,28.29,28.32,28.28,28.28,37668.0,27.6453,27.6746,27.6355,27.6355,37668.0
2024-08-26 10:15:00,28.28,28.3,28.23,28.24,51896.0,27.6355,27.655,27.5866,27.5964,51896.0
2024-08-26 10:20:00,28.25,28.27,28.22,28.23,62899.0,27.6062,27.6257,27.5769,27.5866,62899.0
2024-08-26 10:25:00,28.23,28.34,28.22,28.34,57388.0,27.5866,27.6941,27.5769,27.6941,57388.0
2024-08-26 10:30:00,28.34,28.37,28.31,28.36,94769.0,27.6941,27.7234,27.6648,27.7137,94769.0
2024-08-26 10:35:00,28.37,28.37,28.31,28.35,83126.0,27.7234,27.7234,27.6648,27.7039,83126.0
2024-08-26 10:40:00,28.35,28.35,28.26,28.28,125242.0,27.7039,27.7039,27.6159,27.6355,125242.0
2024-08-26 10:45:00,28.27,28.28,28.23,28.24,57041.0,27.6257,27.6355,27.5866,27.5964,57041.0
2024-08-26 10:50:00,28.24,28.28,28.2,28.27,72260.0,27.5964,27.6355,27.5573,27.6257,72260.0
2024-08-26 10:55:00,28.27,28.28,28.18,28.19,59186.0,27.6257,27.6355,27.5378,27.5475,59186.0
2024-08-26 11:00:00,28.19,28.2,28.15,28.19,44173.0,27.5475,27.5573,27.5084,27.5475,44173.0
2024-08-26 11:05:00,28.18,28.21,28.15,28.17,88884.0,27.5378,27.5671,27.5084,27.528,88884.0
2024-08-26 11:10:00,28.18,28.19,28.11,28.13,47614.0,27.5378,27.5475,27.4694,27.4889,47614.0
2024-08-26 11:15:00,28.13,28.17,28.12,28.15,49974.0,27.4889,27.528,27.4791,27.5084,49974.0
2024-08-26 11:20:00,28.16,28.16,28.08,28.12,57790.0,27.5182,27.5182,27.44,27.4791,57790.0
2024-08-26 11:25:00,28.12,28.12,28.09,28.12,54727.0,27.4791,27.4791,27.4498,27.4791,54727.0
2024-08-26 11:30:00,28.11,28.13,28.08,28.11,49925.0,27.4694,27.4889,27.44,27.4694,49925.0
2024-08-26 11:35:00,28.11,28.13,28.08,28.12,64139.0,27.4694,27.4889,27.44,27.4791,64139.0
2024-08-26 11:40:00,28.12,28.16,28.09,28.1,51104.0,27.4791,27.5182,27.4498,27.4596,51104.0
2024-08-26 11:45:00,28.1,28.13,28.07,28.09,50411.0,27.4596,27.4889,27.4303,27.4498,50411.0
2024-08-26 11:50:00,28.09,28.15,28.08,28.13,43381.0,27.4498,27.5084,27.44,27.4889,43381.0
2024-08-26 11:55:00,28.12,28.14,28.09,28.12,34992.0,27.4791,27.4987,27.4498,27.4791,34992.0
2024-08-26 12:00:00,28.11,28.14,28.07,28.14,59201.0,27.4694,27.4987,27.4303,27.4987,59201.0
2024-08-26 12:05:00,28.14,28.15,28.11,28.14,58236.0,27.4987,27.5084,27.4694,27.4987,58236.0
2024-08-26 12:10:00,28.14,28.18,28.13,28.14,42057.0,27.4987,27.5378,27.4889,27.4987,42057.0
2024-08-26 12:15:00,28.14,28.17,28.13,28.14,38291.0,27.4987,27.528,27.4889,27.4987,38291.0
2024-08-26 12:20:00,28.14,28.18,28.14,28.18,38847.0,27.4987,27.5378,27.4987,27.5378,38847.0
2024-08-26 12:25:00,28.17,28.19,28.16,28.18,40789.0,27.528,27.5475,27.5182,27.5378,40789.0
2024-08-26 12:30:00,28.18,28.19,28.15,28.17,41740.0,27.5378,27.5475,27.5084,27.528,41740.0
2024-08-26 12:35:00,28.18,28.2,28.16,28.19,46795.0,27.5378,27.5573,27.5182,27.5475,46795.0
2024-08-26 12:40:00,28.19,28.2,28.17,28.2,33770.0,27.5475,27.5573,27.528,27.5573,33770.0
2024-08-26 12:45:00,28.2,28.21,28.17,28.19,54083.0,27.5573,27.5671,27.528,27.5475,54083.0
2024-08-26 12:50:00,28.19,28.19,28.13,28.14,61849.0,27.5475,27.5475,27.4889,27.4987,61849.0
2024-08-26 12:55:00,28.14,28.19,28.14,28.18,64199.0,27.4987,27.5475,27.4987,27.5378,64199.0
2024-08-26 13:00:00,28.18,28.19,28.15,28.18,68447.0,27.5378,27.5475,27.5084,27.5378,68447.0
2024-08-26 13:05:00,28.19,28.19,28.14,28.15,49003.0,27.5475,27.5475,27.4987,27.5084,49003.0
2024-08-26 13:10:00,28.16,28.17,28.12,28.17,36093.0,27.5182,27.528,27.4791,27.528,36093.0
2024-08-26 13:15:00,28.17,28.18,28.12,28.15,57029.0,27.528,27.5378,27.4791,27.5084,57029.0
2024-08-26 13:20:00,28.16,28.16,28.08,28.09,47462.0,27.5182,27.5182,27.44,27.4498,47462.0
2024-08-26 13:25:00,28.1,28.13,28.09,28.11,53510.0,27.4596,27.4889,27.4498,27.4694,53510.0
2024-08-26 13:30:00,28.11,28.13,28.09,28.12,55949.0,27.4694,27.4889,27.4498,27.4791,55949.0
2024-08-26 13:35:00,28.12,28.12,28.05,28.05,102627.0,27.4791,27.4791,27.4107,27.4107,102627.0
2024-08-26 13:40:00,28.05,28.1,28.05,28.08,55822.0,27.4107,27.4596,27.4107,27.44,55822.0
2024-08-26 13:45:00,28.09,28.09,27.98,28.02,92520.0,27.4498,27.4498,27.3423,27.3814,92520.0
2024-08-26 13:50:00,28.02,28.04,27.99,28.01,55142.0,27.3814,27.401,27.3521,27.3716,55142.0
2024-08-26 13:55:00,28.01,28.06,28.0,28.04,58398.0,27.3716,27.4205,27.3619,27.401,58398.0
2024-08-26 14:00:00,28.04,28.08,28.03,28.08,69161.0,27.401,27.44,27.3912,27.44,69161.0
2024-08-26 14:05:00,28.08,28.1,28.04,28.06,40693.0,27.44,27.4596,27.401,27.4205,40693.0
2024-08-26 14:10:00,28.05,28.07,28.04,28.06,54610.0,27.4107,27.4303,27.401,27.4205,54610.0
2024-08-26 14:15:00,28.06,28.07,28.01,28.04,59272.0,27.4205,27.4303,27.3716,27.401,59272.0
2024-08-26 14:20:00,28.04,28.06,28.03,28.05,46919.0,27.401,27.4205,27.3912,27.4107,46919.0
2024-08-26 14:25:00,28.06,28.09,28.05,28.09,40863.0,27.4205,27.4498,27.4107,27.4498,40863.0
2024-08-26 14:30:00,28.09,28.1,28.05,28.05,59802.0,27.4498,27.4596,27.4107,27.4107,59802.0
2024-08-26 14:35:00,28.05,28.1,28.05,28.09,53720.0,27.4107,27.4596,27.4107,27.4498,53720.0
2024-08-26 14:40:00,28.09,28.12,28.08,28.12,50704.0,27.4498,27.4791,27.44,27.4791,50704.0
2024-08-26 14:45:00,28.12,28.13,28.1,28.12,66518.0,27.4791,27.4889,27.4596,27.4791,66518.0
2024-08-26 14:50:00,28.12,28.13,28.09,28.12,74084.0,27.4791,27.4889,27.4498,27.4791,74084.0
2024-08-26 14:55:00,28.12,28.17,28.11,28.16,63417.0,27.4791,27.528,27.4694,27.5182,63417.0
2024-08-26 15:00:00,28.15,28.17,28.14,28.16,72747.0,27.5084,27.528,27.4987,27.5182,72747.0
2024-08-26 15:05:00,28.16,28.17,28.13,28.15,71285.0,27.5182,27.528,27.4889,27.5084,71285.0
2024-08-26 15:10:00,28.15,28.18,28.14,28.16,77386.0,27.5084,27.5378,27.4987,27.5182,77386.0
2024-08-26 15:15:00,28.16,28.22,28.15,28.21,628134.0,27.5182,27.5769,27.5084,27.5671,628134.0
2024-08-26 15:20:00,28.21,28.22,28.16,28.17,78216.0,27.5671,27.5769,27.5182,27.528,78216.0
2024-08-26 15:25:00,28.17,28.18,28.15,28.17,75501.0,27.528,27.5378,27.5084,27.528,75501.0
2024-08-26 15:30:00,28.17,28.17,28.13,28.16,85835.0,27.528,27.528,27.4889,27.5182,85835.0
2024-08-26 15:35:00,28.16,28.22,28.14,28.21,142395.0,27.5182,27.5769,27.4987,27.5671,142395.0
2024-08-26 15:40:00,28.2,28.21,28.11,28.16,132650.0,27.5573,27.5671,27.4694,27.5182,132650.0
2024-08-26 15:45:00,28.17,28.17,28.13,28.15,135175.0,27.528,27.528,27.4889,27.5084,135175.0
2024-08-26 15:50:00,28.16,28.19,28.13,28.18,239024.0,27.5182,27.5475,27.4889,27.5378,239024.0
2024-08-26 15:55:00,28.17,28.22,28.14,28.2,770540.0,27.528,27.5769,27.4987,27.5573,770540.0
2024-08-27 09:30:00,28.3,28.34,28.08,28.19,125695.0,27.655,27.6941,27.44,27.5475,125695.0
2024-08-27 09:35:00,28.18,28.23,28.08,28.1,37977.0,27.5378,27.5866,27.44,27.4596,37977.0
2024-08-27 09:40:00,28.1,28.19,28.09,28.16,43245.0,27.4596,27.5475,27.4498,27.5182,43245.0
2024-08-27 09:45:00,28.16,28.2,28.14,28.18,56540.0,27.5182,27.5573,27.4987,27.5378,56540.0
2024-08-27 09:50:00,28.18,28.2,28.15,28.18,43387.0,27.5378,27.5573,27.5084,27.5378,43387.0
2024-08-27 09:55:00,28.18,28.19,28.11,28.14,41461.0,27.5378,27.5475,27.4694,27.4987,41461.0
2024-08-27 10:00:00,28.14,28.16,28.07,28.11,56444.0,27.4987,27.5182,27.4303,27.4694,56444.0
2024-08-27 10:05:00,28.11,28.12,28.03,28.04,54894.0,27.4694,27.4791,27.3912,27.401,54894.0
2024-08-27 10:10:00,28.04,28.05,27.98,27.99,70083.0,27.401,27.4107,27.3423,27.3521,70083.0
2024-08-27 10:15:00,28.0,28.06,27.99,28.03,84905.0,27.3619,27.4205,27.3521,27.3912,84905.0
2024-08-27 10:20:00,28.04,28.07,28.0,28.07,54429.0,27.401,27.4303,27.3619,27.4303,54429.0
2024-08-27 10:25:00,28.07,28.1,28.03,28.04,84607.0,27.4303,27.4596,27.3912,27.401,84607.0
2024-08-27 10:30:00,28.04,28.05,27.99,28.0,54630.0,27.401,27.4107,27.3521,27.3619,54630.0
2024-08-27 10:35:00,28.0,28.05,27.99,28.03,90759.0,27.3619,27.4107,27.3521,27.3912,90759.0
2024-08-27 10:40:00,28.03,28.07,28.02,28.05,67147.0,27.3912,27.4303,27.3814,27.4107,67147.0
2024-08-27 10:45:00,28.05,28.12,28.05,28.11,74588.0,27.4107,27.4791,27.4107,27.4694,74588.0
2024-08-27 10:50:00,28.11,28.15,28.08,28.09,87436.0,27.4694,27.5084,27.44,27.4498,87436.0
2024-08-27 10:55:00,28.1,28.12,28.05,28.12,72154.0,27.4596,27.4791,27.4107,27.4791,72154.0
2024-08-27 11:00:00,28.11,28.12,28.07,28.1,60102.0,27.4694,27.4791,27.4303,27.4596,60102.0
2024-08-27 11:05:00,28.1,28.11,28.07,28.09,70706.0,27.4596,27.4694,27.4303,27.4498,70706.0
2024-08-27 11:10:00,28.08,28.12,28.07,28.12,60343.0,27.44,27.4791,27.4303,27.4791,60343.0
2024-08-27 11:15:00,28.12,28.12,28.06,28.07,78986.0,27.4791,27.4791,27.4205,27.4303,78986.0
2024-08-27 11:20:00,28.08,28.12,28.07,28.09,61380.0,27.44,27.4791,27.4303,27.4498,61380.0
2024-08-27 11:25:00,28.1,28.14,28.08,28.14,51817.0,27.4596,27.4987,27.44,27.4987,51817.0
2024-08-27 11:30:00,28.14,28.19,28.1,28.14,51489.0,27.4987,27.5475,27.4596,27.4987,51489.0
2024-08-27 11:35:00,28.14,28.19,28.13,28.14,23816.0,27.4987,27.5475,27.4889,27.4987,23816.0
2024-08-27 11:40:00,28.14,28.16,28.1,28.1,35047.0,27.4987,27.5182,27.4596,27.4596,35047.0
2024-08-27 11:45:00,28.1,28.15,28.09,28.13,104728.0,27.4596,27.5084,27.4498,27.4889,104728.0
2024-08-27 11:50:00,28.13,28.2,28.12,28.19,188488.0,27.4889,27.5573,27.4791,27.5475,188488.0
2024-08-27 11:55:00,28.2,28.29,28.2,28.29,107808.0,27.5573,27.6453,27.5573,27.6453,107808.0
2024-08-27 12:00:00,28.3,28.42,28.29,28.41,132546.0,27.655,27.7723,27.6453,27.7625,132546.0
2024-08-27 12:05:00,28.41,28.42,28.34,28.39,102318.0,27.7625,27.7723,27.6941,27.743,102318.0
2024-08-27 12:10:00,28.39,28.47,28.34,28.45,50330.0,27.743,27.8212,27.6941,27.8016,50330.0
2024-08-27 12:15:00,28.46,28.51,28.43,28.48,126651.0,27.8114,27.8602,27.7821,27.8309,126651.0
2024-08-27 12:20:00,28.47,28.62,28.47,28.6,144562.0,27.8212,27.9677,27.8212,27.9482,144562.0
2024-08-27 12:25:00,28.6,28.74,28.59,28.67,84446.0,27.9482,28.085,27.9384,28.0166,84446.0
2024-08-27 12:30:00,28.68,28.69,28.64,28.69,34131.0,28.0264,28.0361,27.9873,28.0361,34131.0
2024-08-27 12:35:00,28.69,28.72,28.61,28.63,70806.0,28.0361,28.0655,27.958,27.9775,70806.0
2024-08-27 12:40:00,28.63,28.66,28.6,28.63,100268.0,27.9775,28.0068,27.9482,27.9775,100268.0
2024-08-27 12:45:00,28.64,28.67,28.62,28.67,23791.0,27.9873,28.0166,27.9677,28.0166,23791.0
2024-08-27 12:50:00,28.66,28.75,28.66,28.75,57540.0,28.0068,28.0948,28.0068,28.0948,57540.0
2024-08-27 12:55:00,28.75,28.77,28.72,28.76,41621.0,28.0948,28.1143,28.0655,28.1045,41621.0
2024-08-27 13:00:00,28.76,28.82,28.74,28.82,55918.0,28.1045,28.1632,28.085,28.1632,55918.0
2024-08-27 13:05:00,28.81,28.9,28.81,28.9,106347.0,28.1534,28.2414,28.1534,28.2414,106347.0
2024-08-27 13:10:00,28.9,28.91,28.86,28.88,86410.0,28.2414,28.2511,28.2023,28.2218,86410.0
2024-08-27 13:15:00,28.88,28.88,28.83,28.88,57842.0,28.2218,28.2218,28.1729,28.2218,57842.0
2024-08-27 13:20:00,28.88,28.94,28.87,28.93,45836.0,28.2218,28.2804,28.212,28.2707,45836.0
2024-08-27 13:25:00,28.93,29.02,28.93,28.99,126238.0,28.2707,28.3586,28.2707,28.3293,126238.0
2024-08-27 13:30:00,29.0,29.0,28.95,28.97,48729.0,28.3391,28.3391,28.2902,28.3098,48729.0
2024-08-27 13:35:00,28.97,29.04,28.97,29.04,40544.0,28.3098,28.3782,28.3098,28.3782,40544.0
2024-08-27 13:40:00,29.04,29.12,29.0,29.1,59902.0,28.3782,28.4563,28.3391,28.4368,59902.0
2024-08-27 13:45:00,29.1,29.18,29.09,29.18,86334.0,28.4368,28.515,28.427,28.515,86334.0
2024-08-27 13:50:00,29.18,29.23,29.16,29.22,84328.0,28.515,28.5638,28.4954,28.5541,84328.0
2024-08-27 13:55:00,29.23,29.24,29.2,29.22,73684.0,28.5638,28.5736,28.5345,28.5541,73684.0
2024-08-27 14:00:00,29.21,29.21,29.13,29.16,63374.0,28.5443,28.5443,28.4661,28.4954,63374.0
2024-08-27 14:05:00,29.16,29.23,29.16,29.23,73217.0,28.4954,28.5638,28.4954,28.5638,73217.0
2024-08-27 14:10:00,29.23,29.3,29.21,29.26,143733.0,28.5638,28.6322,28.5443,28.5931,143733.0
2024-08-27 14:15:00,29.26,29.29,29.21,29.24,43907.0,28.5931,28.6225,28.5443,28.5736,43907.0
2024-08-27 14:20:00,29.24,29.32,29.23,29.3,65282.0,28.5736,28.6518,28.5638,28.6322,65282.0
2024-08-27 14:25:00,29.3,29.36,29.29,29.32,111798.0,28.6322,28.6909,28.6225,28.6518,111798.0
2024-08-27 14:30:00,29.31,29.32,29.26,29.28,38499.0,28.642,28.6518,28.5931,28.6127,38499.0
2024-08-27 14:35:00,29.28,29.31,29.27,29.3,46489.0,28.6127,28.642,28.6029,28.6322,46489.0
2024-08-27 14:40:00,29.3,29.31,29.25,29.31,51831.0,28.6322,28.642,28.5834,28.642,51831.0
2024-08-27 14:45:00,29.3,29.31,29.23,29.26,51160.0,28.6322,28.642,28.5638,28.5931,51160.0
2024-08-27 14:50:00,29.26,29.3,29.24,29.29,61896.0,28.5931,28.6322,28.5736,28.6225,61896.0
2024-08-27 14:55:00,29.29,29.3,29.26,29.27,43941.0,28.6225,28.6322,28.5931,28.6029,43941.0
2024-08-27 15:00:00,29.27,29.31,29.24,29.25,139235.0,28.6029,28.642,28.5736,28.5834,139235.0
2024-08-27 15:05:00,29.25,29.26,29.21,29.23,104625.0,28.5834,28.5931,28.5443,28.5638,104625.0
2024-08-27 15:10:00,29.22,29.25,29.21,29.21,77518.0,28.5541,28.5834,28.5443,28.5443,77518.0
2024-08-27 15:15:00,29.21,29.23,29.18,29.2,169983.0,28.5443,28.5638,28.515,28.5345,169983.0
2024-08-27 15:20:00,29.2,29.24,29.15,29.24,209036.0,28.5345,28.5736,28.4857,28.5736,209036.0
2024-08-27 15:25:00,29.24,29.3,29.22,29.28,238926.0,28.5736,28.6322,28.5541,28.6127,238926.0
2024-08-27 15:30:00,29.28,29.29,29.21,29.21,278061.0,28.6127,28.6225,28.5443,28.5443,278061.0
2024-08-27 15:35:00,29.21,29.23,29.16,29.19,74977.0,28.5443,28.5638,28.4954,28.5247,74977.0
2024-08-27 15:40:00,29.19,29.25,29.18,29.23,125679.0,28.5247,28.5834,28.515,28.5638,125679.0
2024-08-27 15:45:00,29.23,29.29,29.22,29.28,197017.0,28.5638,28.6225,28.5541,28.6127,197017.0
2024-08-27 15:50:00,29.28,29.29,29.1,29.12,244705.0,28.6127,28.6225,28.4368,28.4563,244705.0
2024-08-27 15:55:00,29.11,29.13,29.05,29.11,836437.0,28.4466,28.4661,28.3879,28.4466,836437.0
2024-08-28 09:30:00,28.96,29.11,28.91,29.02,138185.0,28.3,28.4466,28.2511,28.3586,138185.0
2024-08-28 09:35:00,29.02,29.02,28.89,28.93,88346.0,28.3586,28.3586,28.2316,28.2707,88346.0
2024-08-28 09:40:00,28.93,29.07,28.89,29.03,45733.0,28.2707,28.4075,28.2316,28.3684,45733.0
2024-08-28 09:45:00,29.05,29.11,29.01,29.07,39673.0,28.3879,28.4466,28.3488,28.4075,39673.0
2024-08-28 09:50:00,29.08,29.21,29.08,29.21,66499.0,28.4173,28.5443,28.4173,28.5443,66499.0
2024-08-28 09:55:00,29.2,29.29,29.2,29.26,57726.0,28.5345,28.6225,28.5345,28.5931,57726.0
2024-08-28 10:00:00,29.26,29.26,29.19,29.25,47284.0,28.5931,28.5931,28.5247,28.5834,47284.0
2024-08-28 10:05:00,29.24,29.26,29.16,29.16,68268.0,28.5736,28.5931,28.4954,28.4954,68268.0
2024-08-28 10:10:00,29.17,29.2,29.12,29.18,36902.0,28.5052,28.5345,28.4563,28.515,36902.0
2024-08-28 10:15:00,29.18,29.19,29.06,29.13,41408.0,28.515,28.5247,28.3977,28.4661,41408.0
2024-08-28 10:20:00,29.12,29.14,29.08,29.09,18646.0,28.4563,28.4759,28.4173,28.427,18646.0
2024-08-28 10:25:00,29.09,29.1,29.05,29.06,34080.0,28.427,28.4368,28.3879,28.3977,34080.0
2024-08-28 10:30:00,29.05,29.09,29.03,29.05,58502.0,28.3879,28.427,28.3684,28.3879,58502.0
2024-08-28 10:35:00,29.05,29.09,28.99,28.99,47407.0,28.3879,28.427,28.3293,28.3293,47407.0
2024-08-28 10:40:00,29.0,29.0,28.83,28.84,77483.0,28.3391,28.3391,28.1729,28.1827,77483.0
2024-08-28 10:45:00,28.84,28.87,28.8,28.82,74234.0,28.1827,28.212,28.1436,28.1632,74234.0
2024-08-28 10:50:00,28.83,28.84,28.77,28.8,31821.0,28.1729,28.1827,28.1143,28.1436,31821.0
2024-08-28 10:55:00,28.8,28.83,28.77,28.78,63015.0,28.1436,28.1729,28.1143,28.1241,63015.0
2024-08-28 11:00:00,28.78,28.83,28.77,28.82,53922.0,28.1241,28.1729,28.1143,28.1632,53922.0
2024-08-28 11:05:00,28.82,28.82,28.78,28.81,47128.0,28.1632,28.1632,28.1241,28.1534,47128.0
2024-08-28 11:10:00,28.82,28.85,28.79,28.83,75576.0,28.1632,28.1925,28.1339,28.1729,75576.0
2024-08-28 11:15:00,28.82,28.83,28.73,28.75,103126.0,28.1632,28.1729,28.0752,28.0948,103126.0
2024-08-28 11:20:00,28.76,28.76,28.69,28.71,117676.0,28.1045,28.1045,28.0361,28.0557,117676.0
2024-08-28 11:25:00,28.71,28.76,28.68,28.76,75324.0,28.0557,28.1045,28.0264,28.1045,75324.0
2024-08-28 11:30:00,28.75,28.76,28.66,28.7,59751.0,28.0948,28.1045,28.0068,28.0459,59751.0
2024-08-28 11:35:00,28.71,28.77,28.7,28.75,47917.0,28.0557,28.1143,28.0459,28.0948,47917.0
2024-08-28 11:40:00,28.74,28.76,28.7,28.73,40157.0,28.085,28.1045,28.0459,28.0752,40157.0
2024-08-28 11:45:00,28.72,28.76,28.7,28.76,45506.0,28.0655,28.1045,28.0459,28.1045,45506.0
2024-08-28 11:50:00,28.75,28.75,28.7,28.74,39753.0,28.0948,28.0948,28.0459,28.085,39753.0
2024-08-28 11:55:00,28.74,28.76,28.72,28.76,45291.0,28.085,28.1045,28.0655,28.1045,45291.0
2024-08-28 12:00:00,28.75,28.78,28.74,28.74,51122.0,28.0948,28.1241,28.085,28.085,51122.0
2024-08-28 12:05:00,28.75,28.75,28.68,28.7,29484.0,28.0948,28.0948,28.0264,28.0459,29484.0
2024-08-28 12:10:00,28.71,28.73,28.69,28.7,29636.0,28.0557,28.0752,28.0361,28.0459,29636.0
2024-08-28 12:15:00,28.7,28.72,28.66,28.68,29187.0,28.0459,28.0655,28.0068,28.0264,29187.0
2024-08-28 12:20:00,28.68,28.69,28.62,28.64,36313.0,28.0264,28.0361,27.9677,27.9873,36313.0
2024-08-28 12:25:00,28.64,28.69,28.64,28.68,24829.0,27.9873,28.0361,27.9873,28.0264,24829.0
2024-08-28 12:30:00,28.69,28.7,28.66,28.69,40594.0,28.0361,28.0459,28.0068,28.0361,40594.0
2024-08-28 12:35:00,28.69,28.69,28.62,28.62,25322.0,28.0361,28.0361,27.9677,27.9677,25322.0
2024-08-28 12:40:00,28.62,28.7,28.59,28.7,53739.0,27.9677,28.0459,27.9384,28.0459,53739.0
2024-08-28 12:45:00,28.7,28.71,28.68,28.71,17396.0,28.0459,28.0557,28.0264,28.0557,17396.0
2024-08-28 12:50:00,28.7,28.72,28.68,28.69,23915.0,28.0459,28.0655,28.0264,28.0361,23915.0
2024-08-28 12:55:00,28.7,28.72,28.69,28.7,28939.0,28.0459,28.0655,28.0361,28.0459,28939.0
2024-08-28 13:00:00,28.7,28.71,28.68,28.71,15132.0,28.0459,28.0557,28.0264,28.0557,15132.0
2024-08-28 13:05:00,28.7,28.7,28.67,28.67,9567.0,28.0459,28.0459,28.0166,28.0166,9567.0
2024-08-28 13:10:00,28.67,28.67,28.53,28.53,71863.0,28.0166,28.0166,27.8798,27.8798,71863.0
2024-08-28 13:15:00,28.54,28.57,28.52,28.53,45065.0,27.8896,27.9189,27.87,27.8798,45065.0
2024-08-28 13:20:00,28.53,28.54,28.48,28.48,22010.0,27.8798,27.8896,27.8309,27.8309,22010.0
2024-08-28 13:25:00,28.49,28.5,28.46,28.49,43691.0,27.8407,27.8505,27.8114,27.8407,43691.0
2024-08-28 13:30:00,28.5,28.5,28.49,28.5,44514.0,27.8505,27.8505,27.8407,27.8505,44514.0
2024-08-28 13:35:00,28.5,28.5,28.41,28.41,43073.0,27.8505,27.8505,27.7625,27.7625,43073.0
2024-08-28 13:40:00,28.42,28.44,28.4,28.4,79057.0,27.7723,27.7918,27.7527,27.7527,79057.0
2024-08-28 13:45:00,28.41,28.42,28.37,28.37,46727.0,27.7625,27.7723,27.7234,27.7234,46727.0
2024-08-28 13:50:00,28.38,28.4,28.32,28.34,54549.0,27.7332,27.7527,27.6746,27.6941,54549.0
2024-08-28 13:55:00,28.35,28.35,28.31,28.32,79454.0,27.7039,27.7039,27.6648,27.6746,79454.0
2024-08-28 14:00:00,28.31,28.36,28.3,28.34,58546.0,27.6648,27.7137,27.655,27.6941,58546.0
2024-08-28 14:05:00,28.35,28.44,28.32,28.42,105204.0,27.7039,27.7918,27.6746,27.7723,105204.0
2024-08-28 14:10:00,28.42,28.42,28.36,28.36,35883.0,27.7723,27.7723,27.7137,27.7137,35883.0
2024-08-28 14:15:00,28.37,28.37,28.33,28.36,51155.0,27.7234,27.7234,27.6843,27.7137,51155.0
2024-08-28 14:20:00,28.36,28.37,28.33,28.34,129508.0,27.7137,27.7234,27.6843,27.6941,129508.0
2024-08-28 14:25:00,28.33,28.36,28.3,28.3,85463.0,27.6843,27.7137,27.655,27.655,85463.0
2024-08-28 14:30:00,28.3,28.32,28.28,28.3,18482.0,27.655,27.6746,27.6355,27.655,18482.0
2024-08-28 14:35:00,28.3,28.31,28.28,28.3,27134.0,27.655,27.6648,27.6355,27.655,27134.0
2024-08-28 14:40:00,28.3,28.32,28.27,28.29,33725.0,27.655,27.6746,27.6257,27.6453,33725.0
2024-08-28 14:45:00,28.29,28.3,28.26,28.26,26469.0,27.6453,27.655,27.6159,27.6159,26469.0
2024-08-28 14:50:00,28.27,28.34,28.27,28.34,65132.0,27.6257,27.6941,27.6257,27.6941,65132.0
2024-08-28 14:55:00,28.34,28.45,28.33,28.44,54061.0,27.6941,27.8016,27.6843,27.7918,54061.0
2024-08-28 15:00:00,28.44,28.54,28.43,28.51,48290.0,27.7918,27.8896,27.7821,27.8602,48290.0
2024-08-28 15:05:00,28.51,28.51,28.43,28.46,50304.0,27.8602,27.8602,27.7821,27.8114,50304.0
2024-08-28 15:10:00,28.47,28.51,28.47,28.48,29819.0,27.8212,27.8602,27.8212,27.8309,29819.0
2024-08-28 15:15:00,28.48,28.54,28.48,28.54,37854.0,27.8309,27.8896,27.8309,27.8896,37854.0
2024-08-28 15:20:00,28.54,28.58,28.53,28.57,40023.0,27.8896,27.9286,27.8798,27.9189,40023.0
2024-08-28 15:25:00,28.57,28.58,28.51,28.54,80795.0,27.9189,27.9286,27.8602,27.8896,80795.0
2024-08-28 15:30:00,28.53,28.57,28.51,28.55,88521.0,27.8798,27.9189,27.8602,27.8993,88521.0
2024-08-28 15:35:00,28.54,28.55,28.47,28.51,59488.0,27.8896,27.8993,27.8212,27.8602,59488.0
2024-08-28 15:40:00,28.5,28.52,28.48,28.51,47150.0,27.8505,27.87,27.8309,27.8602,47150.0
2024-08-28 15:45:00,28.5,28.61,28.5,28.57,101245.0,27.8505,27.958,27.8505,27.9189,101245.0
2024-08-28 15:50:00,28.57,28.66,28.55,28.64,165491.0,27.9189,28.0068,27.8993,27.9873,165491.0
2024-08-28 15:55:00,28.63,28.68,28.6,28.68,452718.0,27.9775,28.0264,27.9482,28.0264,452718.0
2024-08-29 09:30:00,28.88,29.06,28.88,28.97,95190.0,28.2218,28.3977,28.2218,28.3098,95190.0
2024-08-29 09:35:00,28.96,28.99,28.86,28.91,22771.0,28.3,28.3293,28.2023,28.2511,22771.0
2024-08-29 09:40:00,28.91,28.94,28.86,28.9,36690.0,28.2511,28.2804,28.2023,28.2414,36690.0
2024-08-29 09:45:00,28.91,28.94,28.8,28.82,62683.0,28.2511,28.2804,28.1436,28.1632,62683.0
2024-08-29 09:50:00,28.81,28.83,28.78,28.81,24447.0,28.1534,28.1729,28.1241,28.1534,24447.0
2024-08-29 09:55:00,28.82,28.84,28.74,28.78,38409.0,28.1632,28.1827,28.085,28.1241,38409.0
2024-08-29 10:00:00,28.78,28.87,28.75,28.84,33770.0,28.1241,28.212,28.0948,28.1827,33770.0
2024-08-29 10:05:00,28.84,28.95,28.82,28.94,35127.0,28.1827,28.2902,28.1632,28.2804,35127.0
2024-08-29 10:10:00,28.93,28.93,28.86,28.89,27651.0,28.2707,28.2707,28.2023,28.2316,27651.0
2024-08-29 10:15:00,28.89,28.9,28.84,28.9,17200.0,28.2316,28.2414,28.1827,28.2414,17200.0
2024-08-29 10:20:00,28.91,28.93,28.89,28.91,17195.0,28.2511,28.2707,28.2316,28.2511,17195.0
2024-08-29 10:25:00,28.91,28.95,28.89,28.9,14618.0,28.2511,28.2902,28.2316,28.2414,14618.0
2024-08-29 10:30:00,28.91,28.91,28.85,28.86,35431.0,28.2511,28.2511,28.1925,28.2023,35431.0
2024-08-29 10:35:00,28.86,28.94,28.85,28.94,22571.0,28.2023,28.2804,28.1925,28.2804,22571.0
2024-08-29 10:40:00,28.93,28.96,28.91,28.91,13802.0,28.2707,28.3,28.2511,28.2511,13802.0
2024-08-29 10:45:00,28.92,28.96,28.89,28.94,35744.0,28.2609,28.3,28.2316,28.2804,35744.0
2024-08-29 10:50:00,28.95,29.01,28.92,28.93,39122.0,28.2902,28.3488,28.2609,28.2707,39122.0
2024-08-29 10:55:00,28.93,28.93,28.85,28.9,22384.0,28.2707,28.2707,28.1925,28.2414,22384.0
2024-08-29 11:00:00,28.9,28.95,28.87,28.87,27027.0,28.2414,28.2902,28.212,28.212,27027.0
2024-08-29 11:05:00,28.87,28.88,28.82,28.84,19755.0,28.212,28.2218,28.1632,28.1827,19755.0
2024-08-29 11:10:00,28.84,28.88,28.83,28.87,23046.0,28.1827,28.2218,28.1729,28.212,23046.0
2024-08-29 11:15:00,28.87,28.9,28.85,28.86,27990.0,28.212,28.2414,28.1925,28.2023,27990.0
2024-08-29 11:20:00,28.85,28.88,28.82,28.85,33824.0,28.1925,28.2218,28.1632,28.1925,33824.0
2024-08-29 11:25:00,28.85,28.9,28.84,28.88,18012.0,28.1925,28.2414,28.1827,28.2218,18012.0
2024-08-29 11:30:00,28.88,28.91,28.84,28.84,28263.0,28.2218,28.2511,28.1827,28.1827,28263.0
2024-08-29 11:35:00,28.83,28.84,28.78,28.8,35898.0,28.1729,28.1827,28.1241,28.1436,35898.0
2024-08-29 11:40:00,28.8,28.81,28.76,28.79,30873.0,28.1436,28.1534,28.1045,28.1339,30873.0
2024-08-29 11:45:00,28.79,28.81,28.75,28.79,31219.0,28.1339,28.1534,28.0948,28.1339,31219.0
2024-08-29 11:50:00,28.79,28.8,28.76,28.79,61433.0,28.1339,28.1436,28.1045,28.1339,61433.0
2024-08-29 11:55:00,28.78,28.8,28.75,28.77,87602.0,28.1241,28.1436,28.0948,28.1143,87602.0
2024-08-29 12:00:00,28.77,28.78,28.75,28.77,34152.0,28.1143,28.1241,28.0948,28.1143,34152.0
2024-08-29 12:05:00,28.77,28.8,28.75,28.78,26725.0,28.1143,28.1436,28.0948,28.1241,26725.0
2024-08-29 12:10:00,28.77,28.82,28.76,28.8,17874.0,28.1143,28.1632,28.1045,28.1436,17874.0
2024-08-29 12:15:00,28.8,28.81,28.77,28.78,17641.0,28.1436,28.1534,28.1143,28.1241,17641.0
2024-08-29 12:20:00,28.78,28.78,28.71,28.76,55251.0,28.1241,28.1241,28.0557,28.1045,55251.0
2024-08-29 12:25:00,28.76,28.86,28.75,28.85,29365.0,28.1045,28.2023,28.0948,28.1925,29365.0
2024-08-29 12:30:00,28.86,28.86,28.82,28.85,20638.0,28.2023,28.2023,28.1632,28.1925,20638.0
2024-08-29 12:35:00,28.84,28.86,28.83,28.84,19514.0,28.1827,28.2023,28.1729,28.1827,19514.0
2024-08-29 12:40:00,28.84,28.93,28.83,28.92,93059.0,28.1827,28.2707,28.1729,28.2609,93059.0
2024-08-29 12:45:00,28.91,28.95,28.88,28.88,133653.0,28.2511,28.2902,28.2218,28.2218,133653.0
2024-08-29 12:50:00,28.87,28.91,28.85,28.89,31707.0,28.212,28.2511,28.1925,28.2316,31707.0
2024-08-29 12:55:00,28.9,28.91,28.89,28.9,33102.0,28.2414,28.2511,28.2316,28.2414,33102.0
2024-08-29 13:00:00,28.9,28.9,28.82,28.83,12360.0,28.2414,28.2414,28.1632,28.1729,12360.0
2024-08-29 13:05:00,28.83,28.88,28.82,28.82,17694.0,28.1729,28.2218,28.1632,28.1632,17694.0
2024-08-29 13:10:00,28.82,28.85,28.8,28.83,11581.0,28.1632,28.1925,28.1436,28.1729,11581.0
2024-08-29 13:15:00,28.83,28.86,28.82,28.86,9126.0,28.1729,28.2023,28.1632,28.2023,9126.0
2024-08-29 13:20:00,28.85,28.85,28.81,28.82,21039.0,28.1925,28.1925,28.1534,28.1632,21039.0
2024-08-29 13:25:00,28.82,28.84,28.81,28.83,15087.0,28.1632,28.1827,28.1534,28.1729,15087.0
2024-08-29 13:30:00,28.83,28.86,28.81,28.86,12263.0,28.1729,28.2023,28.1534,28.2023,12263.0
2024-08-29 13:35:00,28.86,28.9,28.85,28.89,19442.0,28.2023,28.2414,28.1925,28.2316,19442.0
2024-08-29 13:40:00,28.89,28.9,28.87,28.9,21189.0,28.2316,28.2414,28.212,28.2414,21189.0
2024-08-29 13:45:00,28.9,28.93,28.86,28.92,47416.0,28.2414,28.2707,28.2023,28.2609,47416.0
2024-08-29 13:50:00,28.92,29.03,28.92,29.02,55763.0,28.2609,28.3684,28.2609,28.3586,55763.0
2024-08-29 13:55:00,29.01,29.05,28.99,29.02,34090.0,28.3488,28.3879,28.3293,28.3586,34090.0
2024-08-29 14:00:00,29.02,29.02,28.96,28.99,66020.0,28.3586,28.3586,28.3,28.3293,66020.0
2024-08-29 14:05:00,28.99,29.04,28.98,29.03,24658.0,28.3293,28.3782,28.3195,28.3684,24658.0
2024-08-29 14:10:00,29.04,29.04,29.0,29.03,16223.0,28.3782,28.3782,28.3391,28.3684,16223.0
2024-08-29 14:15:00,29.03,29.03,28.98,28.99,21052.0,28.3684,28.3684,28.3195,28.3293,21052.0
2024-08-29 14:20:00,28.99,29.05,28.97,29.03,36367.0,28.3293,28.3879,28.3098,28.3684,36367.0
2024-08-29 14:25:00,29.03,29.03,28.93,28.96,29087.0,28.3684,28.3684,28.2707,28.3,29087.0
2024-08-29 14:30:00,28.95,28.98,28.93,28.95,40511.0,28.2902,28.3195,28.2707,28.2902,40511.0
2024-08-29 14:35:00,28.94,28.95,28.81,28.82,29807.0,28.2804,28.2902,28.1534,28.1632,29807.0
2024-08-29 14:40:00,28.83,28.88,28.81,28.83,28586.0,28.1729,28.2218,28.1534,28.1729,28586.0
2024-08-29 14:45:00,28.82,28.85,28.79,28.84,24219.0,28.1632,28.1925,28.1339,28.1827,24219.0
2024-08-29 14:50:00,28.84,28.84,28.77,28.83,29822.0,28.1827,28.1827,28.1143,28.1729,29822.0
2024-08-29 14:55:00,28.82,28.85,28.79,28.84,26742.0,28.1632,28.1925,28.1339,28.1827,26742.0
2024-08-29 15:00:00,28.83,28.85,28.79,28.84,30172.0,28.1729,28.1925,28.1339,28.1827,30172.0
2024-08-29 15:05:00,28.84,28.84,28.79,28.82,47518.0,28.1827,28.1827,28.1339,28.1632,47518.0
2024-08-29 15:10:00,28.83,28.86,28.8,28.85,29738.0,28.1729,28.2023,28.1436,28.1925,29738.0
2024-08-29 15:15:00,28.85,28.93,28.84,28.91,37566.0,28.1925,28.2707,28.1827,28.2511,37566.0
2024-08-29 15:20:00,28.91,28.93,28.89,28.92,24536.0,28.2511,28.2707,28.2316,28.2609,24536.0
2024-08-29 15:25:00,28.91,28.94,28.89,28.93,30955.0,28.2511,28.2804,28.2316,28.2707,30955.0
2024-08-29 15:30:00,28.93,28.94,28.88,28.91,47666.0,28.2707,28.2804,28.2218,28.2511,47666.0
2024-08-29 15:35:00,28.91,28.93,28.88,28.91,40305.0,28.2511,28.2707,28.2218,28.2511,40305.0
2024-08-29 15:40:00,28.91,28.92,28.8,28.8,78958.0,28.2511,28.2609,28.1436,28.1436,78958.0
2024-08-29 15:45:00,28.8,28.83,28.77,28.78,64978.0,28.1436,28.1729,28.1143,28.1241,64978.0
2024-08-29 15:50:00,28.78,28.8,28.66,28.66,121278.0,28.1241,28.1436,28.0068,28.0068,121278.0
2024-08-29 15:55:00,28.66,28.76,28.65,28.74,368727.0,28.0068,28.1045,27.9971,28.085,368727.0
2024-08-30 09:30:00,28.93,29.07,28.86,29.06,103629.0,28.2707,28.4075,28.2023,28.3977,103629.0
2024-08-30 09:35:00,29.05,29.34,29.05,29.3,86317.0,28.3879,28.6713,28.3879,28.6322,86317.0
2024-08-30 09:40:00,29.3,29.4,29.27,29.39,78554.0,28.6322,28.73,28.6029,28.7202,78554.0
2024-08-30 09:45:00,29.4,29.42,29.22,29.23,79843.0,28.73,28.7495,28.5541,28.5638,79843.0
2024-08-30 09:50:00,29.22,29.4,29.21,29.39,48889.0,28.5541,28.73,28.5443,28.7202,48889.0
2024-08-30 09:55:00,29.38,29.39,29.33,29.33,17310.0,28.7104,28.7202,28.6616,28.6616,17310.0
2024-08-30 10:00:00,29.35,29.45,29.35,29.45,39782.0,28.6811,28.7788,28.6811,28.7788,39782.0
2024-08-30 10:05:00,29.45,29.45,29.36,29.38,82690.0,28.7788,28.7788,28.6909,28.7104,82690.0
2024-08-30 10:10:00,29.37,29.39,29.28,29.29,74700.0,28.7006,28.7202,28.6127,28.6225,74700.0
2024-08-30 10:15:00,29.29,29.31,29.24,29.3,32549.0,28.6225,28.642,28.5736,28.6322,32549.0
2024-08-30 10:20:00,29.3,29.3,29.26,29.27,56287.0,28.6322,28.6322,28.5931,28.6029,56287.0
2024-08-30 10:25:00,29.28,29.33,29.27,29.32,33510.0,28.6127,28.6616,28.6029,28.6518,33510.0
2024-08-30 10:30:00,29.31,29.34,29.24,29.26,44213.0,28.642,28.6713,28.5736,28.5931,44213.0
2024-08-30 10:35:00,29.26,29.35,29.26,29.35,32885.0,28.5931,28.6811,28.5931,28.6811,32885.0
2024-08-30 10:40:00,29.34,29.34,29.23,29.24,18902.0,28.6713,28.6713,28.5638,28.5736,18902.0
2024-08-30 10:45:00,29.24,29.28,29.22,29.27,16963.0,28.5736,28.6127,28.5541,28.6029,16963.0
2024-08-30 10:50:00,29.27,29.27,29.21,29.22,40070.0,28.6029,28.6029,28.5443,28.5541,40070.0
2024-08-30 10:55:00,29.21,29.26,29.19,29.19,28401.0,28.5443,28.5931,28.5247,28.5247,28401.0
2024-08-30 11:00:00,29.18,29.22,29.15,29.2,25581.0,28.515,28.5541,28.4857,28.5345,25581.0
2024-08-30 11:05:00,29.19,29.23,29.18,29.2,13812.0,28.5247,28.5638,28.515,28.5345,13812.0
2024-08-30 11:10:00,29.2,29.23,29.17,29.2,20836.0,28.5345,28.5638,28.5052,28.5345,20836.0
2024-08-30 11:15:00,29.19,29.2,29.08,29.11,79120.0,28.5247,28.5345,28.4173,28.4466,79120.0
2024-08-30 11:20:00,29.11,29.12,29.06,29.07,18416.0,28.4466,28.4563,28.3977,28.4075,18416.0
2024-08-30 11:25:00,29.08,29.09,29.03,29.08,27626.0,28.4173,28.427,28.3684,28.4173,27626.0
2024-08-30 11:30:00,29.08,29.08,29.02,29.07,21284.0,28.4173,28.4173,28.3586,28.4075,21284.0
2024-08-30 11:35:00,29.07,29.09,28.97,28.98,41560.0,28.4075,28.427,28.3098,28.3195,41560.0
2024-08-30 11:40:00,28.98,29.08,28.97,29.07,36960.0,28.3195,28.4173,28.3098,28.4075,36960.0
2024-08-30 11:45:00,29.07,29.16,29.06,29.12,34537.0,28.4075,28.4954,28.3977,28.4563,34537.0
2024-08-30 11:50:00,29.12,29.17,29.11,29.16,39846.0,28.4563,28.5052,28.4466,28.4954,39846.0
2024-08-30 11:55:00,29.16,29.16,29.12,29.13,31124.0,28.4954,28.4954,28.4563,28.4661,31124.0
2024-08-30 12:00:00,29.11,29.12,29.05,29.11,33562.0,28.4466,28.4563,28.3879,28.4466,33562.0
2024-08-30 12:05:00,29.11,29.17,29.1,29.16,18841.0,28.4466,28.5052,28.4368,28.4954,18841.0
2024-08-30 12:10:00,29.15,29.15,29.05,29.05,39149.0,28.4857,28.4857,28.3879,28.3879,39149.0
2024-08-30 12:15:00,29.06,29.1,29.05,29.06,21930.0,28.3977,28.4368,28.3879,28.3977,21930.0
2024-08-30 12:20:00,29.06,29.08,29.03,29.04,16369.0,28.3977,28.4173,28.3684,28.3782,16369.0
2024-08-30 12:25:00,29.04,29.05,28.98,28.99,17138.0,28.3782,28.3879,28.3195,28.3293,17138.0
2024-08-30 12:30:00,28.99,29.0,28.96,28.98,19382.0,28.3293,28.3391,28.3,28.3195,19382.0
2024-08-30 12:35:00,28.98,28.98,28.92,28.93,94170.0,28.3195,28.3195,28.2609,28.2707,94170.0
2024-08-30 12:40:00,28.94,28.96,28.91,28.96,20009.0,28.2804,28.3,28.2511,28.3,20009.0
2024-08-30 12:45:00,28.96,29.0,28.94,28.99,23240.0,28.3,28.3391,28.2804,28.3293,23240.0
2024-08-30 12:50:00,28.99,29.03,28.98,29.01,16236.0,28.3293,28.3684,28.3195,28.3488,16236.0
2024-08-30 12:55:00,29.01,29.01,28.97,28.97,23160.0,28.3488,28.3488,28.3098,28.3098,23160.0
2024-08-30 13:00:00,28.98,29.0,28.95,28.99,17228.0,28.3195,28.3391,28.2902,28.3293,17228.0
2024-08-30 13:05:00,28.99,28.99,28.93,28.96,28974.0,28.3293,28.3293,28.2707,28.3,28974.0
2024-08-30 13:10:00,28.96,28.99,28.95,28.96,30974.0,28.3,28.3293,28.2902,28.3,30974.0
2024-08-30 13:15:00,28.96,28.97,28.93,28.94,17693.0,28.3,28.3098,28.2707,28.2804,17693.0
2024-08-30 13:20:00,28.95,28.95,28.9,28.92,26898.0,28.2902,28.2902,28.2414,28.2609,26898.0
2024-08-30 13:25:00,28.93,28.95,28.92,28.95,8754.0,28.2707,28.2902,28.2609,28.2902,8754.0
2024-08-30 13:30:00,28.95,28.96,28.92,28.95,22707.0,28.2902,28.3,28.2609,28.2902,22707.0
2024-08-30 13:35:00,28.96,28.97,28.93,28.96,19365.0,28.3,28.3098,28.2707,28.3,19365.0
2024-08-30 13:40:00,28.95,28.95,28.92,28.94,18981.0,28.2902,28.2902,28.2609,28.2804,18981.0
2024-08-30 13:45:00,28.94,28.95,28.91,28.94,20622.0,28.2804,28.2902,28.2511,28.2804,20622.0
2024-08-30 13:50:00,28.94,28.98,28.92,28.96,37626.0,28.2804,28.3195,28.2609,28.3,37626.0
2024-08-30 13:55:00,28.96,28.97,28.92,28.93,38164.0,28.3,28.3098,28.2609,28.2707,38164.0
2024-08-30 14:00:00,28.93,28.93,28.89,28.89,34038.0,28.2707,28.2707,28.2316,28.2316,34038.0
2024-08-30 14:05:00,28.89,28.93,28.87,28.93,16589.0,28.2316,28.2707,28.212,28.2707,16589.0
2024-08-30 14:10:00,28.93,28.97,28.91,28.96,19374.0,28.2707,28.3098,28.2511,28.3,19374.0
2024-08-30 14:15:00,28.97,28.98,28.93,28.94,21291.0,28.3098,28.3195,28.2707,28.2804,21291.0
2024-08-30 14:20:00,28.93,28.93,28.91,28.92,22957.0,28.2707,28.2707,28.2511,28.2609,22957.0
2024-08-30 14:25:00,28.92,28.93,28.86,28.87,26736.0,28.2609,28.2707,28.2023,28.212,26736.0
2024-08-30 14:30:00,28.87,28.91,28.85,28.91,27908.0,28.212,28.2511,28.1925,28.2511,27908.0
2024-08-30 14:35:00,28.92,28.93,28.89,28.9,40555.0,28.2609,28.2707,28.2316,28.2414,40555.0
2024-08-30 14:40:00,28.9,28.93,28.87,28.88,34769.0,28.2414,28.2707,28.212,28.2218,34769.0
2024-08-30 14:45:00,28.88,28.88,28.85,28.88,30932.0,28.2218,28.2218,28.1925,28.2218,30932.0
2024-08-30 14:50:00,28.88,28.91,28.87,28.9,27378.0,28.2218,28.2511,28.212,28.2414,27378.0
2024-08-30 14:55:00,28.89,28.9,28.88,28.89,26057.0,28.2316,28.2414,28.2218,28.2316,26057.0
2024-08-30 15:00:00,28.89,28.91,28.87,28.87,37341.0,28.2316,28.2511,28.212,28.212,37341.0
2024-08-30 15:05:00,28.87,28.9,28.85,28.87,19156.0,28.212,28.2414,28.1925,28.212,19156.0
2024-08-30 15:10:00,28.87,28.88,28.83,28.86,34471.0,28.212,28.2218,28.1729,28.2023,34471.0
2024-08-30 15:15:00,28.86,28.94,28.85,28.94,45259.0,28.2023,28.2804,28.1925,28.2804,45259.0
2024-08-30 15:20:00,28.94,29.08,28.94,29.06,85337.0,28.2804,28.4173,28.2804,28.3977,85337.0
2024-08-30 15:25:00,29.07,29.11,29.04,29.05,63193.0,28.4075,28.4466,28.3782,28.3879,63193.0
2024-08-30 15:30:00,29.06,29.08,28.98,28.99,49482.0,28.3977,28.4173,28.3195,28.3293,49482.0
2024-08-30 15:35:00,28.99,28.99,28.94,28.96,67822.0,28.3293,28.3293,28.2804,28.3,67822.0
2024-08-30 15:40:00,28.96,28.98,28.92,28.93,64445.0,28.3,28.3195,28.2609,28.2707,64445.0
2024-08-30 15:45:00,28.93,28.94,28.86,28.89,90189.0,28.2707,28.2804,28.2023,28.2316,90189.0
2024-08-30 15:50:00,28.88,28.95,28.87,28.94,214097.0,28.2218,28.2902,28.212,28.2804,214097.0
2024-08-30 15:55:00,28.94,28.95,28.87,28.91,535649.0,28.2804,28.2902,28.212,28.2511,535649.0
2024-09-03 09:30:00,29.51,29.51,29.24,29.36,214241.0,28.8375,28.8375,28.5736,28.6909,214241.0
2024-09-03 09:35:00,29.36,29.5,29.36,29.5,142587.0,28.6909,28.8277,28.6909,28.8277,142587.0
2024-09-03 09:40:00,29.5,29.5,29.39,29.43,82038.0,28.8277,28.8277,28.7202,28.7593,82038.0
2024-09-03 09:45:00,29.44,29.44,29.23,29.25,80890.0,28.769,28.769,28.5638,28.5834,80890.0
2024-09-03 09:50:00,29.26,29.41,29.21,29.4,98870.0,28.5931,28.7397,28.5443,28.73,98870.0
2024-09-03 09:55:00,29.38,29.65,29.38,29.64,117511.0,28.7104,28.9743,28.7104,28.9645,117511.0
2024-09-03 10:00:00,29.61,29.61,29.47,29.54,202479.0,28.9352,28.9352,28.7984,28.8668,202479.0
2024-09-03 10:05:00,29.53,29.58,29.5,29.55,55207.0,28.857,28.9059,28.8277,28.8765,55207.0
2024-09-03 10:10:00,29.55,29.55,29.45,29.46,47631.0,28.8765,28.8765,28.7788,28.7886,47631.0
2024-09-03 10:15:00,29.46,29.5,29.42,29.5,73191.0,28.7886,28.8277,28.7495,28.8277,73191.0
2024-09-03 10:20:00,29.5,29.52,29.44,29.45,44812.0,28.8277,28.8472,28.769,28.7788,44812.0
2024-09-03 10:25:00,29.45,29.5,29.42,29.5,61945.0,28.7788,28.8277,28.7495,28.8277,61945.0
2024-09-03 10:30:00,29.5,29.58,29.44,29.57,67662.0,28.8277,28.9059,28.769,28.8961,67662.0
2024-09-03 10:35:00,29.57,29.66,29.55,29.63,71974.0,28.8961,28.984,28.8765,28.9547,71974.0
2024-09-03 10:40:00,29.64,29.78,29.62,29.7,179137.0,28.9645,29.1013,28.9449,29.0231,179137.0
2024-09-03 10:45:00,29.7,29.72,29.6,29.68,73574.0,29.0231,29.0427,28.9254,29.0036,73574.0
2024-09-03 10:50:00,29.67,29.75,29.65,29.74,119967.0,28.9938,29.072,28.9743,29.0622,119967.0
2024-09-03 10:55:00,29.74,29.76,29.7,29.73,41451.0,29.0622,29.0818,29.0231,29.0524,41451.0
2024-09-03 11:00:00,29.73,29.82,29.69,29.8,74707.0,29.0524,29.1404,29.0133,29.1208,74707.0
2024-09-03 11:05:00,29.81,29.88,29.77,29.78,132440.0,29.1306,29.199,29.0915,29.1013,132440.0
2024-09-03 11:10:00,29.78,29.85,29.73,29.79,65962.0,29.1013,29.1697,29.0524,29.1111,65962.0
2024-09-03 11:15:00,29.79,29.84,29.77,29.84,44113.0,29.1111,29.1599,29.0915,29.1599,44113.0
2024-09-03 11:20:00,29.84,29.84,29.73,29.77,47043.0,29.1599,29.1599,29.0524,29.0915,47043.0
2024-09-03 11:25:00,29.76,29.85,29.75,29.85,33884.0,29.0818,29.1697,29.072,29.1697,33884.0
2024-09-03 11:30:00,29.85,29.85,29.79,29.82,161800.0,29.1697,29.1697,29.1111,29.1404,161800.0
2024-09-03 11:35:00,29.82,29.84,29.79,29.82,69582.0,29.1404,29.1599,29.1111,29.1404,69582.0
2024-09-03 11:40:00,29.82,29.82,29.71,29.75,89488.0,29.1404,29.1404,29.0329,29.072,89488.0
2024-09-03 11:45:00,29.75,29.78,29.73,29.75,35618.0,29.072,29.1013,29.0524,29.072,35618.0
2024-09-03 11:50:00,29.75,29.78,29.72,29.74,29479.0,29.072,29.1013,29.0427,29.0622,29479.0
2024-09-03 11:55:00,29.74,29.8,29.73,29.77,23566.0,29.0622,29.1208,29.0524,29.0915,23566.0
2024-09-03 12:00:00,29.77,29.83,29.76,29.77,41148.0,29.0915,29.1502,29.0818,29.0915,41148.0
2024-09-03 12:05:00,29.77,29.78,29.69,29.73,63962.0,29.0915,29.1013,29.0133,29.0524,63962.0
2024-09-03 12:10:00,29.72,29.73,29.69,29.71,35730.0,29.0427,29.0524,29.0133,29.0329,35730.0
2024-09-03 12:15:00,29.72,29.72,29.68,29.72,20939.0,29.0427,29.0427,29.0036,29.0427,20939.0
2024-09-03 12:20:00,29.71,29.72,29.68,29.69,21219.0,29.0329,29.0427,29.0036,29.0133,21219.0
2024-09-03 12:25:00,29.68,29.69,29.65,29.68,47516.0,29.0036,29.0133,28.9743,29.0036,47516.0
2024-09-03 12:30:00,29.67,29.67,29.62,29.64,40218.0,28.9938,28.9938,28.9449,28.9645,40218.0
2024-09-03 12:35:00,29.64,29.66,29.62,29.63,42602.0,28.9645,28.984,28.9449,28.9547,42602.0
2024-09-03 12:40:00,29.62,29.72,29.62,29.71,106729.0,28.9449,29.0427,28.9449,29.0329,106729.0
2024-09-03 12:45:00,29.71,29.75,29.71,29.71,32147.0,29.0329,29.072,29.0329,29.0329,32147.0
2024-09-03 12:50:00,29.72,29.77,29.72,29.75,29982.0,29.0427,29.0915,29.0427,29.072,29982.0
2024-09-03 12:55:00,29.74,29.75,29.68,29.69,68171.0,29.0622,29.072,29.0036,29.0133,68171.0
2024-09-03 13:00:00,29.69,29.69,29.63,29.64,24663.0,29.0133,29.0133,28.9547,28.9645,24663.0
2024-09-03 13:05:00,29.63,29.66,29.62,29.64,20019.0,28.9547,28.984,28.9449,28.9645,20019.0
2024-09-03 13:10:00,29.64,29.64,29.58,29.6,40958.0,28.9645,28.9645,28.9059,28.9254,40958.0
2024-09-03 13:15:00,29.59,29.61,29.54,29.59,68494.0,28.9156,28.9352,28.8668,28.9156,68494.0
2024-09-03 13:20:00,29.59,29.65,29.58,29.64,26336.0,28.9156,28.9743,28.9059,28.9645,26336.0
2024-09-03 13:25:00,29.63,29.69,29.6,29.66,52286.0,28.9547,29.0133,28.9254,28.984,52286.0
2024-09-03 13:30:00,29.66,29.66,29.6,29.66,28518.0,28.984,28.984,28.9254,28.984,28518.0
2024-09-03 13:35:00,29.66,29.66,29.58,29.61,21225.0,28.984,28.984,28.9059,28.9352,21225.0
2024-09-03 13:40:00,29.61,29.62,29.58,29.62,17370.0,28.9352,28.9449,28.9059,28.9449,17370.0
2024-09-03 13:45:00,29.61,29.61,29.54,29.54,16855.0,28.9352,28.9352,28.8668,28.8668,16855.0
2024-09-03 13:50:00,29.55,29.59,29.54,29.58,42401.0,28.8765,28.9156,28.8668,28.9059,42401.0
2024-09-03 13:55:00,29.59,29.6,29.48,29.5,50217.0,28.9156,28.9254,28.8081,28.8277,50217.0
2024-09-03 14:00:00,29.5,29.51,29.4,29.43,36384.0,28.8277,28.8375,28.73,28.7593,36384.0
2024-09-03 14:05:00,29.43,29.45,29.41,29.44,45876.0,28.7593,28.7788,28.7397,28.769,45876.0
2024-09-03 14:10:00,29.44,29.52,29.44,29.48,32040.0,28.769,28.8472,28.769,28.8081,32040.0
2024-09-03 14:15:00,29.47,29.52,29.45,29.47,148606.0,28.7984,28.8472,28.7788,28.7984,148606.0
2024-09-03 14:20:00,29.48,29.5,29.43,29.45,23655.0,28.8081,28.8277,28.7593,28.7788,23655.0
2024-09-03 14:25:00,29.45,29.46,29.4,29.41,42992.0,28.7788,28.7886,28.73,28.7397,42992.0
2024-09-03 14:30:00,29.4,29.47,29.37,29.45,34782.0,28.73,28.7984,28.7006,28.7788,34782.0
2024-09-03 14:35:00,29.46,29.46,29.38,29.38,25123.0,28.7886,28.7886,28.7104,28.7104,25123.0
2024-09-03 14:40:00,29.38,29.39,29.34,29.36,50447.0,28.7104,28.7202,28.6713,28.6909,50447.0
2024-09-03 14:45:00,29.35,29.35,29.32,29.33,40818.0,28.6811,28.6811,28.6518,28.6616,40818.0
2024-09-03 14:50:00,29.33,29.33,29.28,29.32,75120.0,28.6616,28.6616,28.6127,28.6518,75120.0
2024-09-03 14:55:00,29.32,29.32,29.26,29.29,35424.0,28.6518,28.6518,28.5931,28.6225,35424.0
2024-09-03 15:00:00,29.29,29.31,29.25,29.29,32624.0,28.6225,28.642,28.5834,28.6225,32624.0
2024-09-03 15:05:00,29.29,29.3,29.23,29.24,54929.0,28.6225,28.6322,28.5638,28.5736,54929.0
2024-09-03 15:10:00,29.23,29.29,29.2,29.28,98181.0,28.5638,28.6225,28.5345,28.6127,98181.0
2024-09-03 15:15:00,29.27,29.33,29.24,29.29,40613.0,28.6029,28.6616,28.5736,28.6225,40613.0
2024-09-03 15:20:00,29.29,29.4,29.28,29.35,65940.0,28.6225,28.73,28.6127,28.6811,65940.0
2024-09-03 15:25:00,29.35,29.38,29.33,29.38,41764.0,28.6811,28.7104,28.6616,28.7104,41764.0
2024-09-03 15:30:00,29.38,29.44,29.38,29.43,73315.0,28.7104,28.769,28.7104,28.7593,73315.0
2024-09-03 15:35:00,29.43,29.43,29.35,29.39,70466.0,28.7593,28.7593,28.6811,28.7202,70466.0
2024-09-03 15:40:00,29.4,29.41,29.33,29.41,66602.0,28.73,28.7397,28.6616,28.7397,66602.0
2024-09-03 15:45:00,29.41,29.48,29.39,29.46,142315.0,28.7397,28.8081,28.7202,28.7886,142315.0
2024-09-03 15:50:00,29.48,29.54,29.43,29.5,285014.0,28.8081,28.8668,28.7593,28.8277,285014.0
2024-09-03 15:55:00,29.49,29.64,29.49,29.59,1030703.0,28.8179,28.9645,28.8179,28.9156,1030703.0
2024-09-04 09:30:00,29.38,29.48,29.29,29.42,121923.0,28.8855,28.9839,28.7971,28.9249,121923.0
2024-09-04 09:35:00,29.44,29.48,29.37,29.48,40636.0,28.9445,28.9839,28.8757,28.9839,40636.0
2024-09-04 09:40:00,29.47,29.47,29.35,29.4,39621.0,28.974,28.974,28.856,28.9052,39621.0
2024-09-04 09:45:00,29.4,29.46,29.34,29.38,39523.0,28.9052,28.9642,28.8462,28.8855,39523.0
2024-09-04 09:50:00,29.38,29.53,29.37,29.5,46537.0,28.8855,29.033,28.8757,29.0035,46537.0
2024-09-04 09:55:00,29.5,29.57,29.43,29.57,44379.0,29.0035,29.0723,28.9347,29.0723,44379.0
2024-09-04 10:00:00,29.56,29.56,29.41,29.5,85718.0,29.0625,29.0625,28.915,29.0035,85718.0
2024-09-04 10:05:00,29.5,29.54,29.47,29.53,38310.0,29.0035,29.0428,28.974,29.033,38310.0
2024-09-04 10:10:00,29.53,29.58,29.49,29.54,50935.0,29.033,29.0822,28.9937,29.0428,50935.0
2024-09-04 10:15:00,29.54,29.63,29.54,29.62,39329.0,29.0428,29.1313,29.0428,29.1215,39329.0
2024-09-04 10:20:00,29.62,29.68,29.57,29.65,37552.0,29.1215,29.1805,29.0723,29.151,37552.0
2024-09-04 10:25:00,29.64,29.71,29.62,29.67,35894.0,29.1412,29.21,29.1215,29.1707,35894.0
2024-09-04 10:30:00,29.69,29.69,29.63,29.68,20505.0,29.1903,29.1903,29.1313,29.1805,20505.0
2024-09-04 10:35:00,29.68,29.77,29.66,29.75,37338.0,29.1805,29.269,29.1608,29.2493,37338.0
2024-09-04 10:40:00,29.75,29.84,29.74,29.83,52266.0,29.2493,29.3378,29.2395,29.328,52266.0
2024-09-04 10:45:00,29.83,29.9,29.78,29.8,78133.0,29.328,29.3968,29.2788,29.2985,78133.0
2024-09-04 10:50:00,29.81,29.85,29.75,29.77,40873.0,29.3083,29.3476,29.2493,29.269,40873.0
2024-09-04 10:55:00,29.77,29.83,29.77,29.8,35501.0,29.269,29.328,29.269,29.2985,35501.0
2024-09-04 11:00:00,29.8,29.82,29.7,29.74,43598.0,29.2985,29.3181,29.2002,29.2395,43598.0
2024-09-04 11:05:00,29.75,29.75,29.64,29.65,110205.0,29.2493,29.2493,29.1412,29.151,110205.0
2024-09-04 11:10:00,29.65,29.73,29.65,29.71,60896.0,29.151,29.2296,29.151,29.21,60896.0
2024-09-04 11:15:00,29.71,29.75,29.66,29.67,36246.0,29.21,29.2493,29.1608,29.1707,36246.0
2024-09-04 11:20:00,29.69,29.72,29.66,29.71,22478.0,29.1903,29.2198,29.1608,29.21,22478.0
2024-09-04 11:25:00,29.71,29.77,29.67,29.69,33682.0,29.21,29.269,29.1707,29.1903,33682.0
2024-09-04 11:30:00,29.69,29.69,29.6,29.64,30746.0,29.1903,29.1903,29.1018,29.1412,30746.0
2024-09-04 11:35:00,29.65,29.66,29.58,29.59,31001.0,29.151,29.1608,29.0822,29.092,31001.0
2024-09-04 11:40:00,29.59,29.64,29.57,29.62,24279.0,29.092,29.1412,29.0723,29.1215,24279.0
2024-09-04 11:45:00,29.63,29.65,29.57,29.58,26347.0,29.1313,29.151,29.0723,29.0822,26347.0
2024-09-04 11:50:00,29.59,29.66,29.58,29.66,23080.0,29.092,29.1608,29.0822,29.1608,23080.0
2024-09-04 11:55:00,29.66,29.66,29.6,29.63,19251.0,29.1608,29.1608,29.1018,29.1313,19251.0
2024-09-04 12:00:00,29.63,29.64,29.56,29.56,23327.0,29.1313,29.1412,29.0625,29.0625,23327.0
2024-09-04 12:05:00,29.58,29.58,29.51,29.54,40622.0,29.0822,29.0822,29.0133,29.0428,40622.0
2024-09-04 12:10:00,29.54,29.55,29.47,29.51,125348.0,29.0428,29.0527,28.974,29.0133,125348.0
2024-09-04 12:15:00,29.5,29.55,29.48,29.52,18895.0,29.0035,29.0527,28.9839,29.0232,18895.0
2024-09-04 12:20:00,29.53,29.58,29.51,29.58,18921.0,29.033,29.0822,29.0133,29.0822,18921.0
2024-09-04 12:25:00,29.58,29.61,29.57,29.59,28321.0,29.0822,29.1117,29.0723,29.092,28321.0
2024-09-04 12:30:00,29.6,29.68,29.59,29.68,21331.0,29.1018,29.1805,29.092,29.1805,21331.0
2024-09-04 12:35:00,29.68,29.7,29.66,29.67,21230.0,29.1805,29.2002,29.1608,29.1707,21230.0
2024-09-04 12:40:00,29.67,29.68,29.6,29.6,29437.0,29.1707,29.1805,29.1018,29.1018,29437.0
2024-09-04 12:45:00,29.61,29.66,29.6,29.66,19130.0,29.1117,29.1608,29.1018,29.1608,19130.0
2024-09-04 12:50:00,29.67,29.68,29.64,29.66,16633.0,29.1707,29.1805,29.1412,29.1608,16633.0
2024-09-04 12:55:00,29.67,29.67,29.61,29.62,23560.0,29.1707,29.1707,29.1117,29.1215,23560.0
2024-09-04 13:00:00,29.62,29.64,29.57,29.58,47213.0,29.1215,29.1412,29.0723,29.0822,47213.0
2024-09-04 13:05:00,29.58,29.58,29.54,29.56,23003.0,29.0822,29.0822,29.0428,29.0625,23003.0
2024-09-04 13:10:00,29.57,29.58,29.52,29.53,23333.0,29.0723,29.0822,29.0232,29.033,23333.0
2024-09-04 13:15:00,29.52,29.53,29.49,29.53,25070.0,29.0232,29.033,28.9937,29.033,25070.0
2024-09-04 13:20:00,29.52,29.57,29.52,29.52,28235.0,29.0232,29.0723,29.0232,29.0232,28235.0
2024-09-04 13:25:00,29.53,29.56,29.52,29.54,14821.0,29.033,29.0625,29.0232,29.0428,14821.0
2024-09-04 13:30:00,29.54,29.54,29.5,29.5,16307.0,29.0428,29.0428,29.0035,29.0035,16307.0
2024-09-04 13:35:00,29.51,29.52,29.46,29.51,30002.0,29.0133,29.0232,28.9642,29.0133,30002.0
2024-09-04 13:40:00,29.51,29.55,29.5,29.52,33607.0,29.0133,29.0527,29.0035,29.0232,33607.0
2024-09-04 13:45:00,29.53,29.54,29.48,29.5,37328.0,29.033,29.0428,28.9839,29.0035,37328.0
2024-09-04 13:50:00,29.49,29.5,29.45,29.47,29642.0,28.9937,29.0035,28.9544,28.974,29642.0
2024-09-04 13:55:00,29.46,29.47,29.42,29.43,22747.0,28.9642,28.974,28.9249,28.9347,22747.0
2024-09-04 14:00:00,29.42,29.43,29.36,29.4,31646.0,28.9249,28.9347,28.8659,28.9052,31646.0
2024-09-04 14:05:00,29.39,29.39,29.35,29.37,48893.0,28.8954,28.8954,28.856,28.8757,48893.0
2024-09-04 14:10:00,29.37,29.45,29.33,29.45,48873.0,28.8757,28.9544,28.8364,28.9544,48873.0
2024-09-04 14:15:00,29.45,29.47,29.42,29.42,29132.0,28.9544,28.974,28.9249,28.9249,29132.0
2024-09-04 14:20:00,29.43,29.46,29.43,29.45,23139.0,28.9347,28.9642,28.9347,28.9544,23139.0
2024-09-04 14:25:00,29.45,29.49,29.44,29.46,31213.0,28.9544,28.9937,28.9445,28.9642,31213.0
2024-09-04 14:30:00,29.47,29.51,29.44,29.44,19934.0,28.974,29.0133,28.9445,28.9445,19934.0
2024-09-04 14:35:00,29.46,29.47,29.42,29.43,26284.0,28.9642,28.974,28.9249,28.9347,26284.0
2024-09-04 14:40:00,29.43,29.46,29.4,29.42,35806.0,28.9347,28.9642,28.9052,28.9249,35806.0
2024-09-04 14:45:00,29.41,29.47,29.4,29.46,19938.0,28.915,28.974,28.9052,28.9642,19938.0
2024-09-04 14:50:00,29.46,29.46,29.42,29.45,22382.0,28.9642,28.9642,28.9249,28.9544,22382.0
2024-09-04 14:55:00,29.45,29.46,29.41,29.44,38205.0,28.9544,28.9642,28.915,28.9445,38205.0
2024-09-04 15:00:00,29.43,29.44,29.4,29.43,59299.0,28.9347,28.9445,28.9052,28.9347,59299.0
2024-09-04 15:05:00,29.43,29.44,29.39,29.44,40776.0,28.9347,28.9445,28.8954,28.9445,40776.0
2024-09-04 15:10:00,29.43,29.44,29.4,29.41,37690.0,28.9347,28.9445,28.9052,28.915,37690.0
2024-09-04 15:15:00,29.41,29.42,29.4,29.42,37162.0,28.915,28.9249,28.9052,28.9249,37162.0
2024-09-04 15:20:00,29.42,29.45,29.4,29.45,74365.0,28.9249,28.9544,28.9052,28.9544,74365.0
2024-09-04 15:25:00,29.45,29.48,29.42,29.48,52737.0,28.9544,28.9839,28.9249,28.9839,52737.0
2024-09-04 15:30:00,29.48,29.5,29.43,29.43,100863.0,28.9839,29.0035,28.9347,28.9347,100863.0
2024-09-04 15:35:00,29.45,29.46,29.33,29.35,90804.0,28.9544,28.9642,28.8364,28.856,90804.0
2024-09-04 15:40:00,29.35,29.44,29.33,29.4,95099.0,28.856,28.9445,28.8364,28.9052,95099.0
2024-09-04 15:45:00,29.41,29.42,29.38,29.41,84194.0,28.915,28.9249,28.8855,28.915,84194.0
2024-09-04 15:50:00,29.4,29.42,29.36,29.39,160189.0,28.9052,28.9249,28.8659,28.8954,160189.0
2024-09-04 15:55:00,29.4,29.55,29.38,29.5,385618.0,28.9052,29.0527,28.8855,29.0035,385618.0
2024-09-05 09:30:00,29.79,29.81,29.63,29.7,140996.0,29.2886,29.3083,29.1313,29.2002,140996.0
2024-09-05 09:35:00,29.71,29.86,29.71,29.86,43445.0,29.21,29.3575,29.21,29.3575,43445.0
2024-09-05 09:40:00,29.87,30.28,29.87,30.28,556644.0,29.3673,29.7704,29.3673,29.7704,556644.0
2024-09-05 09:45:00,30.28,30.4,30.19,30.24,137566.0,29.7704,29.8884,29.6819,29.7311,137566.0
2024-09-05 09:50:00,30.25,30.38,30.22,30.31,50737.0,29.7409,29.8687,29.7114,29.7999,50737.0
2024-09-05 09:55:00,30.31,30.38,30.27,30.33,41760.0,29.7999,29.8687,29.7606,29.8195,41760.0
2024-09-05 10:00:00,30.34,30.52,30.33,30.47,92671.0,29.8294,30.0064,29.8195,29.9572,92671.0
2024-09-05 10:05:00,30.46,30.47,30.26,30.29,63821.0,29.9474,29.9572,29.7507,29.7802,63821.0
2024-09-05 10:10:00,30.29,30.3,30.09,30.1,120910.0,29.7802,29.7901,29.5836,29.5934,120910.0
2024-09-05 10:15:00,30.09,30.24,30.09,30.2,28161.0,29.5836,29.7311,29.5836,29.6917,28161.0
2024-09-05 10:20:00,30.2,30.29,30.19,30.26,43575.0,29.6917,29.7802,29.6819,29.7507,43575.0
2024-09-05 10:25:00,30.27,30.29,30.17,30.18,33953.0,29.7606,29.7802,29.6622,29.6721,33953.0
2024-09-05 10:30:00,30.18,30.23,30.16,30.21,66360.0,29.6721,29.7212,29.6524,29.7016,66360.0
2024-09-05 10:35:00,30.21,30.33,30.19,30.21,72263.0,29.7016,29.8195,29.6819,29.7016,72263.0
2024-09-05 10:40:00,30.22,30.22,30.14,30.16,111240.0,29.7114,29.7114,29.6327,29.6524,111240.0
2024-09-05 10:45:00,30.15,30.18,30.04,30.05,47147.0,29.6426,29.6721,29.5344,29.5443,47147.0
2024-09-05 10:50:00,30.05,30.12,30.01,30.01,45194.0,29.5443,29.6131,29.5049,29.5049,45194.0
2024-09-05 10:55:00,30.01,30.08,30.0,30.01,50943.0,29.5049,29.5738,29.4951,29.5049,50943.0
2024-09-05 11:00:00,30.0,30.03,29.97,30.02,51911.0,29.4951,29.5246,29.4656,29.5148,51911.0
2024-09-05 11:05:00,30.01,30.08,29.97,30.03,54802.0,29.5049,29.5738,29.4656,29.5246,54802.0
2024-09-05 11:10:00,30.04,30.04,29.91,29.93,39729.0,29.5344,29.5344,29.4066,29.4263,39729.0
2024-09-05 11:15:00,29.93,29.94,29.89,29.9,42441.0,29.4263,29.4361,29.387,29.3968,42441.0
2024-09-05 11:20:00,29.92,29.92,29.81,29.84,47114.0,29.4164,29.4164,29.3083,29.3378,47114.0
2024-09-05 11:25:00,29.84,29.85,29.72,29.73,40447.0,29.3378,29.3476,29.2198,29.2296,40447.0
2024-09-05 11:30:00,29.73,29.79,29.71,29.76,28032.0,29.2296,29.2886,29.21,29.2591,28032.0
2024-09-05 11:35:00,29.75,29.77,29.69,29.7,23460.0,29.2493,29.269,29.1903,29.2002,23460.0
2024-09-05 11:40:00,29.71,29.78,29.69,29.73,29476.0,29.21,29.2788,29.1903,29.2296,29476.0
2024-09-05 11:45:00,29.73,29.75,29.7,29.72,26988.0,29.2296,29.2493,29.2002,29.2198,26988.0
2024-09-05 11:50:00,29.71,29.72,29.65,29.71,36850.0,29.21,29.2198,29.151,29.21,36850.0
2024-09-05 11:55:00,29.71,29.72,29.63,29.64,47533.0,29.21,29.2198,29.1313,29.1412,47533.0
2024-09-05 12:00:00,29.63,29.73,29.61,29.71,64715.0,29.1313,29.2296,29.1117,29.21,64715.0
2024-09-05 12:05:00,29.72,29.81,29.71,29.8,32289.0,29.2198,29.3083,29.21,29.2985,32289.0
2024-09-05 12:10:00,29.81,29.83,29.74,29.82,43885.0,29.3083,29.328,29.2395,29.3181,43885.0
2024-09-05 12:15:00,29.82,29.84,29.77,29.8,32962.0,29.3181,29.3378,29.269,29.2985,32962.0
2024-09-05 12:20:00,29.8,29.85,29.74,29.77,56812.0,29.2985,29.3476,29.2395,29.269,56812.0
2024-09-05 12:25:00,29.77,29.82,29.72,29.74,34422.0,29.269,29.3181,29.2198,29.2395,34422.0
2024-09-05 12:30:00,29.74,29.82,29.72,29.82,51266.0,29.2395,29.3181,29.2198,29.3181,51266.0
2024-09-05 12:35:00,29.82,29.84,29.74,29.75,46121.0,29.3181,29.3378,29.2395,29.2493,46121.0
2024-09-05 12:40:00,29.75,29.8,29.75,29.79,25055.0,29.2493,29.2985,29.2493,29.2886,25055.0
2024-09-05 12:45:00,29.79,29.86,29.78,29.84,40671.0,29.2886,29.3575,29.2788,29.3378,40671.0
2024-09-05 12:50:00,29.85,29.91,29.84,29.88,77326.0,29.3476,29.4066,29.3378,29.3771,77326.0
2024-09-05 12:55:00,29.89,29.9,29.85,29.89,38907.0,29.387,29.3968,29.3476,29.387,38907.0
2024-09-05 13:00:00,29.89,29.94,29.88,29.94,37350.0,29.387,29.4361,29.3771,29.4361,37350.0
2024-09-05 13:05:00,29.94,29.95,29.9,29.95,57886.0,29.4361,29.4459,29.3968,29.4459,57886.0
2024-09-05 13:10:00,29.95,29.99,29.94,29.96,33564.0,29.4459,29.4853,29.4361,29.4558,33564.0
2024-09-05 13:15:00,29.96,30.01,29.94,29.99,34284.0,29.4558,29.5049,29.4361,29.4853,34284.0
2024-09-05 13:20:00,30.0,30.01,29.95,30.01,51503.0,29.4951,29.5049,29.4459,29.5049,51503.0
2024-09-05 13:25:00,30.01,30.01,29.95,29.96,43848.0,29.5049,29.5049,29.4459,29.4558,43848.0
2024-09-05 13:30:00,29.96,29.99,29.92,29.99,44414.0,29.4558,29.4853,29.4164,29.4853,44414.0
2024-09-05 13:35:00,29.99,30.02,29.97,30.0,67919.0,29.4853,29.5148,29.4656,29.4951,67919.0
2024-09-05 13:40:00,30.0,30.06,29.98,30.05,41319.0,29.4951,29.5541,29.4754,29.5443,41319.0
2024-09-05 13:45:00,30.06,30.1,30.04,30.09,41395.0,29.5541,29.5934,29.5344,29.5836,41395.0
2024-09-05 13:50:00,30.09,30.12,30.05,30.12,84693.0,29.5836,29.6131,29.5443,29.6131,84693.0
2024-09-05 13:55:00,30.12,30.18,30.12,30.15,38536.0,29.6131,29.6721,29.6131,29.6426,38536.0
2024-09-05 14:00:00,30.15,30.17,30.1,30.14,59071.0,29.6426,29.6622,29.5934,29.6327,59071.0
2024-09-05 14:05:00,30.15,30.19,30.14,30.17,33359.0,29.6426,29.6819,29.6327,29.6622,33359.0
2024-09-05 14:10:00,30.18,30.19,30.12,30.12,28299.0,29.6721,29.6819,29.6131,29.6131,28299.0
2024-09-05 14:15:00,30.12,30.18,30.11,30.14,34789.0,29.6131,29.6721,29.6033,29.6327,34789.0
2024-09-05 14:20:00,30.14,30.14,30.06,30.07,28314.0,29.6327,29.6327,29.5541,29.5639,28314.0
2024-09-05 14:25:00,30.07,30.08,30.04,30.05,30049.0,29.5639,29.5738,29.5344,29.5443,30049.0
2024-09-05 14:30:00,30.05,30.09,30.03,30.09,50586.0,29.5443,29.5836,29.5246,29.5836,50586.0
2024-09-05 14:35:00,30.08,30.1,30.02,30.03,36005.0,29.5738,29.5934,29.5148,29.5246,36005.0
2024-09-05 14:40:00,30.03,30.05,30.0,30.01,51737.0,29.5246,29.5443,29.4951,29.5049,51737.0
2024-09-05 14:45:00,30.01,30.04,29.96,30.04,62540.0,29.5049,29.5344,29.4558,29.5344,62540.0
2024-09-05 14:50:00,30.04,30.04,29.97,30.01,76728.0,29.5344,29.5344,29.4656,29.5049,76728.0
2024-09-05 14:55:00,30.0,30.02,29.99,30.0,80903.0,29.4951,29.5148,29.4853,29.4951,80903.0
2024-09-05 15:00:00,30.0,30.01,29.9,29.93,79410.0,29.4951,29.5049,29.3968,29.4263,79410.0
2024-09-05 15:05:00,29.93,29.93,29.86,29.87,38425.0,29.4263,29.4263,29.3575,29.3673,38425.0
2024-09-05 15:10:00,29.87,29.9,29.85,29.87,43942.0,29.3673,29.3968,29.3476,29.3673,43942.0
2024-09-05 15:15:00,29.87,29.87,29.81,29.82,51851.0,29.3673,29.3673,29.3083,29.3181,51851.0
2024-09-05 15:20:00,29.82,29.84,29.79,29.81,41745.0,29.3181,29.3378,29.2886,29.3083,41745.0
2024-09-05 15:25:00,29.82,29.89,29.81,29.86,52123.0,29.3181,29.387,29.3083,29.3575,52123.0
2024-09-05 15:30:00,29.87,29.94,29.86,29.89,88888.0,29.3673,29.4361,29.3575,29.387,88888.0
2024-09-05 15:35:00,29.89,29.97,29.88,29.95,174343.0,29.387,29.4656,29.3771,29.4459,174343.0
2024-09-05 15:40:00,29.94,29.97,29.84,29.85,105050.0,29.4361,29.4656,29.3378,29.3476,105050.0
2024-09-05 15:45:00,29.85,29.92,29.84,29.88,105140.0,29.3476,29.4164,29.3378,29.3771,105140.0
2024-09-05 15:50:00,29.89,29.91,29.79,29.81,159477.0,29.387,29.4066,29.2886,29.3083,159477.0
2024-09-05 15:55:00,29.82,29.83,29.75,29.81,345985.0,29.3181,29.328,29.2493,29.3083,345985.0
2024-09-06 09:30:00,29.81,30.17,29.81,30.16,110747.0,29.3083,29.6622,29.3083,29.6524,110747.0
2024-09-06 09:35:00,30.16,30.25,30.13,30.22,64694.0,29.6524,29.7409,29.6229,29.7114,64694.0
2024-09-06 09:40:00,30.21,30.37,30.21,30.35,63233.0,29.7016,29.8589,29.7016,29.8392,63233.0
2024-09-06 09:45:00,30.35,30.38,30.23,30.26,45903.0,29.8392,29.8687,29.7212,29.7507,45903.0
2024-09-06 09:50:00,30.26,30.26,30.16,30.21,50054.0,29.7507,29.7507,29.6524,29.7016,50054.0
2024-09-06 09:55:00,30.22,30.25,30.14,30.15,57069.0,29.7114,29.7409,29.6327,29.6426,57069.0
2024-09-06 10:00:00,30.15,30.27,30.09,30.22,60734.0,29.6426,29.7606,29.5836,29.7114,60734.0
2024-09-06 10:05:00,30.23,30.23,30.13,30.16,52323.0,29.7212,29.7212,29.6229,29.6524,52323.0
2024-09-06 10:10:00,30.16,30.16,30.07,30.11,70161.0,29.6524,29.6524,29.5639,29.6033,70161.0
2024-09-06 10:15:00,30.1,30.15,30.04,30.12,129741.0,29.5934,29.6426,29.5344,29.6131,129741.0
2024-09-06 10:20:00,30.13,30.13,29.94,29.95,81092.0,29.6229,29.6229,29.4361,29.4459,81092.0
2024-09-06 10:25:00,29.95,29.95,29.82,29.82,43678.0,29.4459,29.4459,29.3181,29.3181,43678.0
2024-09-06 10:30:00,29.83,29.86,29.75,29.75,35077.0,29.328,29.3575,29.2493,29.2493,35077.0
2024-09-06 10:35:00,29.76,29.76,29.7,29.75,48950.0,29.2591,29.2591,29.2002,29.2493,48950.0
2024-09-06 10:40:00,29.75,29.79,29.67,29.74,114766.0,29.2493,29.2886,29.1707,29.2395,114766.0
2024-09-06 10:45:00,29.74,29.78,29.72,29.75,16690.0,29.2395,29.2788,29.2198,29.2493,16690.0
2024-09-06 10:50:00,29.75,29.75,29.62,29.62,55078.0,29.2493,29.2493,29.1215,29.1215,55078.0
2024-09-06 10:55:00,29.63,29.63,29.56,29.61,38916.0,29.1313,29.1313,29.0625,29.1117,38916.0
2024-09-06 11:00:00,29.6,29.9,29.59,29.79,87487.0,29.1018,29.3968,29.092,29.2886,87487.0
2024-09-06 11:05:00,29.78,29.81,29.67,29.68,45448.0,29.2788,29.3083,29.1707,29.1805,45448.0
2024-09-06 11:10:00,29.69,29.7,29.63,29.64,38497.0,29.1903,29.2002,29.1313,29.1412,38497.0
2024-09-06 11:15:00,29.64,29.67,29.55,29.58,81356.0,29.1412,29.1707,29.0527,29.0822,81356.0
2024-09-06 11:20:00,29.58,29.59,29.51,29.54,51099.0,29.0822,29.092,29.0133,29.0428,51099.0
2024-09-06 11:25:00,29.55,29.6,29.55,29.58,24141.0,29.0527,29.1018,29.0527,29.0822,24141.0
2024-09-06 11:30:00,29.59,29.69,29.57,29.66,41422.0,29.092,29.1903,29.0723,29.1608,41422.0
2024-09-06 11:35:00,29.66,29.71,29.64,29.67,28066.0,29.1608,29.21,29.1412,29.1707,28066.0
2024-09-06 11:40:00,29.67,29.74,29.64,29.71,20282.0,29.1707,29.2395,29.1412,29.21,20282.0
2024-09-06 11:45:00,29.7,29.75,29.68,29.73,47324.0,29.2002,29.2493,29.1805,29.2296,47324.0
2024-09-06 11:50:00,29.74,29.74,29.64,29.69,29718.0,29.2395,29.2395,29.1412,29.1903,29718.0
2024-09-06 11:55:00,29.69,29.71,29.65,29.67,19909.0,29.1903,29.21,29.151,29.1707,19909.0
2024-09-06 12:00:00,29.66,29.69,29.61,29.63,17411.0,29.1608,29.1903,29.1117,29.1313,17411.0
2024-09-06 12:05:00,29.63,29.66,29.6,29.63,36345.0,29.1313,29.1608,29.1018,29.1313,36345.0
2024-09-06 12:10:00,29.64,29.67,29.6,29.65,23438.0,29.1412,29.1707,29.1018,29.151,23438.0
2024-09-06 12:15:00,29.65,29.66,29.55,29.55,32608.0,29.151,29.1608,29.0527,29.0527,32608.0
2024-09-06 12:20:00,29.55,29.59,29.55,29.58,26129.0,29.0527,29.092,29.0527,29.0822,26129.0
2024-09-06 12:25:00,29.58,29.62,29.49,29.54,60973.0,29.0822,29.1215,28.9937,29.0428,60973.0
2024-09-06 12:30:00,29.54,29.58,29.51,29.57,24694.0,29.0428,29.0822,29.0133,29.0723,24694.0
2024-09-06 12:35:00,29.57,29.6,29.53,29.55,48940.0,29.0723,29.1018,29.033,29.0527,48940.0
2024-09-06 12:40:00,29.57,29.59,29.53,29.56,26368.0,29.0723,29.092,29.033,29.0625,26368.0
2024-09-06 12:45:00,29.56,29.56,29.43,29.43,85395.0,29.0625,29.0625,28.9347,28.9347,85395.0
2024-09-06 12:50:00,29.44,29.52,29.43,29.51,38219.0,28.9445,29.0232,28.9347,29.0133,38219.0
2024-09-06 12:55:00,29.51,29.59,29.49,29.59,45659.0,29.0133,29.092,28.9937,29.092,45659.0
2024-09-06 13:00:00,29.59,29.63,29.55,29.63,21318.0,29.092,29.1313,29.0527,29.1313,21318.0
2024-09-06 13:05:00,29.62,29.72,29.61,29.7,94685.0,29.1215,29.2198,29.1117,29.2002,94685.0
2024-09-06 13:10:00,29.7,29.73,29.69,29.71,111025.0,29.2002,29.2296,29.1903,29.21,111025.0
2024-09-06 13:15:00,29.71,29.76,29.69,29.75,80714.0,29.21,29.2591,29.1903,29.2493,80714.0
2024-09-06 13:20:00,29.75,29.85,29.74,29.85,25799.0,29.2493,29.3476,29.2395,29.3476,25799.0
2024-09-06 13:25:00,29.85,29.85,29.8,29.83,28688.0,29.3476,29.3476,29.2985,29.328,28688.0
2024-09-06 13:30:00,29.82,29.82,29.72,29.75,26309.0,29.3181,29.3181,29.2198,29.2493,26309.0
2024-09-06 13:35:00,29.75,29.76,29.63,29.64,65834.0,29.2493,29.2591,29.1313,29.1412,65834.0
2024-09-06 13:40:00,29.65,29.7,29.64,29.67,63462.0,29.151,29.2002,29.1412,29.1707,63462.0
2024-09-06 13:45:00,29.67,29.69,29.66,29.68,14656.0,29.1707,29.1903,29.1608,29.1805,14656.0
2024-09-06 13:50:00,29.68,29.68,29.63,29.67,24267.0,29.1805,29.1805,29.1313,29.1707,24267.0
2024-09-06 13:55:00,29.66,29.69,29.63,29.64,35653.0,29.1608,29.1903,29.1313,29.1412,35653.0
2024-09-06 14:00:00,29.64,29.64,29.58,29.62,40349.0,29.1412,29.1412,29.0822,29.1215,40349.0
2024-09-06 14:05:00,29.62,29.62,29.56,29.58,19608.0,29.1215,29.1215,29.0625,29.0822,19608.0
2024-09-06 14:10:00,29.57,29.61,29.56,29.6,31103.0,29.0723,29.1117,29.0625,29.1018,31103.0
2024-09-06 14:15:00,29.6,29.6,29.53,29.55,22840.0,29.1018,29.1018,29.033,29.0527,22840.0
2024-09-06 14:20:00,29.55,29.59,29.52,29.53,17319.0,29.0527,29.092,29.0232,29.033,17319.0
2024-09-06 14:25:00,29.54,29.57,29.53,29.55,21942.0,29.0428,29.0723,29.033,29.0527,21942.0
2024-09-06 14:30:00,29.55,29.58,29.55,29.58,22626.0,29.0527,29.0822,29.0527,29.0822,22626.0
2024-09-06 14:35:00,29.57,29.58,29.54,29.57,27511.0,29.0723,29.0822,29.0428,29.0723,27511.0
2024-09-06 14:40:00,29.57,29.62,29.55,29.61,41079.0,29.0723,29.1215,29.0527,29.1117,41079.0
2024-09-06 14:45:00,29.62,29.68,29.6,29.67,24624.0,29.1215,29.1805,29.1018,29.1707,24624.0
2024-09-06 14:50:00,29.66,29.67,29.63,29.65,38354.0,29.1608,29.1707,29.1313,29.151,38354.0
2024-09-06 14:55:00,29.65,29.67,29.63,29.64,60361.0,29.151,29.1707,29.1313,29.1412,60361.0
2024-09-06 15:00:00,29.64,29.65,29.6,29.64,71037.0,29.1412,29.151,29.1018,29.1412,71037.0
2024-09-06 15:05:00,29.64,29.72,29.63,29.71,66077.0,29.1412,29.2198,29.1313,29.21,66077.0
2024-09-06 15:10:00,29.71,29.76,29.69,29.72,43660.0,29.21,29.2591,29.1903,29.2198,43660.0
2024-09-06 15:15:00,29.72,29.74,29.7,29.71,28502.0,29.2198,29.2395,29.2002,29.21,28502.0
2024-09-06 15:20:00,29.7,29.73,29.69,29.72,15801.0,29.2002,29.2296,29.1903,29.2198,15801.0
2024-09-06 15:25:00,29.73,29.74,29.69,29.71,29663.0,29.2296,29.2395,29.1903,29.21,29663.0
2024-09-06 15:30:00,29.7,29.7,29.6,29.62,42076.0,29.2002,29.2002,29.1018,29.1215,42076.0
2024-09-06 15:35:00,29.62,29.63,29.56,29.57,41024.0,29.1215,29.1313,29.0625,29.0723,41024.0
2024-09-06 15:40:00,29.57,29.63,29.56,29.59,58152.0,29.0723,29.1313,29.0625,29.092,58152.0
2024-09-06 15:45:00,29.6,29.7,29.59,29.69,74354.0,29.1018,29.2002,29.092,29.1903,74354.0
2024-09-06 15:50:00,29.69,29.69,29.59,29.64,192733.0,29.1903,29.1903,29.092,29.1412,192733.0
2024-09-06 15:55:00,29.63,29.76,29.62,29.7,805165.0,29.1313,29.2591,29.1215,29.2002,805165.0
2024-09-09 09:30:00,29.9,29.97,29.63,29.65,137304.0,29.3968,29.4656,29.1313,29.151,137304.0
2024-09-09 09:35:00,29.65,29.65,29.38,29.42,107075.0,29.151,29.151,28.8855,28.9249,107075.0
2024-09-09 09:40:00,29.41,29.64,29.41,29.57,84319.0,28.915,29.1412,28.915,29.0723,84319.0
2024-09-09 09:45:00,29.57,29.67,29.51,29.56,33247.0,29.0723,29.1707,29.0133,29.0625,33247.0
2024-09-09 09:50:00,29.56,29.77,29.53,29.77,37917.0,29.0625,29.269,29.033,29.269,37917.0
2024-09-09 09:55:00,29.77,29.8,29.65,29.67,63006.0,29.269,29.2985,29.151,29.1707,63006.0
2024-09-09 10:00:00,29.67,29.74,29.56,29.7,104533.0,29.1707,29.2395,29.0625,29.2002,104533.0
2024-09-09 10:05:00,29.7,29.98,29.69,29.96,94332.0,29.2002,29.4754,29.1903,29.4558,94332.0
2024-09-09 10:10:00,29.96,30.0,29.78,29.79,71955.0,29.4558,29.4951,29.2788,29.2886,71955.0
2024-09-09 10:15:00,29.79,29.96,29.78,29.92,73815.0,29.2886,29.4558,29.2788,29.4164,73815.0
2024-09-09 10:20:00,29.92,29.98,29.88,29.95,54136.0,29.4164,29.4754,29.3771,29.4459,54136.0
2024-09-09 10:25:00,29.96,30.05,29.95,30.01,54490.0,29.4558,29.5443,29.4459,29.5049,54490.0
2024-09-09 10:30:00,30.01,30.04,29.97,29.99,39535.0,29.5049,29.5344,29.4656,29.4853,39535.0
2024-09-09 10:35:00,30.0,30.09,29.98,30.08,42916.0,29.4951,29.5836,29.4754,29.5738,42916.0
2024-09-09 10:40:00,30.08,30.14,30.01,30.12,175100.0,29.5738,29.6327,29.5049,29.6131,175100.0
2024-09-09 10:45:00,30.11,30.15,29.96,30.03,153128.0,29.6033,29.6426,29.4558,29.5246,153128.0
2024-09-09 10:50:00,30.04,30.04,29.93,29.95,52218.0,29.5344,29.5344,29.4263,29.4459,52218.0
2024-09-09 10:55:00,29.95,29.95,29.8,29.8,48811.0,29.4459,29.4459,29.2985,29.2985,48811.0
2024-09-09 11:00:00,29.8,29.8,29.75,29.75,27860.0,29.2985,29.2985,29.2493,29.2493,27860.0
2024-09-09 11:05:00,29.74,29.81,29.71,29.76,65459.0,29.2395,29.3083,29.21,29.2591,65459.0
2024-09-09 11:10:00,29.75,29.77,29.7,29.71,21712.0,29.2493,29.269,29.2002,29.21,21712.0
2024-09-09 11:15:00,29.71,29.74,29.68,29.7,20787.0,29.21,29.2395,29.1805,29.2002,20787.0
2024-09-09 11:20:00,29.7,29.74,29.68,29.7,52803.0,29.2002,29.2395,29.1805,29.2002,52803.0
2024-09-09 11:25:00,29.69,29.7,29.65,29.69,33322.0,29.1903,29.2002,29.151,29.1903,33322.0
2024-09-09 11:30:00,29.69,29.8,29.67,29.75,28707.0,29.1903,29.2985,29.1707,29.2493,28707.0
2024-09-09 11:35:00,29.75,29.77,29.71,29.73,42896.0,29.2493,29.269,29.21,29.2296,42896.0
2024-09-09 11:40:00,29.73,29.76,29.63,29.65,155550.0,29.2296,29.2591,29.1313,29.151,155550.0
2024-09-09 11:45:00,29.66,29.72,29.64,29.66,97630.0,29.1608,29.2198,29.1412,29.1608,97630.0
2024-09-09 11:50:00,29.66,29.69,29.62,29.65,27760.0,29.1608,29.1903,29.1215,29.151,27760.0
2024-09-09 11:55:00,29.64,29.68,29.59,29.66,44278.0,29.1412,29.1805,29.092,29.1608,44278.0
2024-09-09 12:00:00,29.66,29.73,29.61,29.73,112911.0,29.1608,29.2296,29.1117,29.2296,112911.0
2024-09-09 12:05:00,29.75,29.84,29.74,29.83,40734.0,29.2493,29.3378,29.2395,29.328,40734.0
2024-09-09 12:10:00,29.83,29.88,29.8,29.83,54685.0,29.328,29.3771,29.2985,29.328,54685.0
2024-09-09 12:15:00,29.83,29.93,29.82,29.91,74707.0,29.328,29.4263,29.3181,29.4066,74707.0
2024-09-09 12:20:00,29.91,29.94,29.88,29.88,22003.0,29.4066,29.4361,29.3771,29.3771,22003.0
2024-09-09 12:25:00,29.88,29.9,29.85,29.89,22858.0,29.3771,29.3968,29.3476,29.387,22858.0
2024-09-09 12:30:00,29.89,29.9,29.86,29.88,17532.0,29.387,29.3968,29.3575,29.3771,17532.0
2024-09-09 12:35:00,29.88,29.93,29.88,29.93,33549.0,29.3771,29.4263,29.3771,29.4263,33549.0
2024-09-09 12:40:00,29.93,29.94,29.89,29.93,24213.0,29.4263,29.4361,29.387,29.4263,24213.0
2024-09-09 12:45:00,29.93,29.94,29.89,29.89,25005.0,29.4263,29.4361,29.387,29.387,25005.0
2024-09-09 12:50:00,29.89,29.92,29.89,29.91,22159.0,29.387,29.4164,29.387,29.4066,22159.0
2024-09-09 12:55:00,29.91,29.94,29.9,29.93,25340.0,29.4066,29.4361,29.3968,29.4263,25340.0
2024-09-09 13:00:00,29.93,29.94,29.89,29.9,50215.0,29.4263,29.4361,29.387,29.3968,50215.0
2024-09-09 13:05:00,29.89,29.95,29.87,29.94,51000.0,29.387,29.4459,29.3673,29.4361,51000.0
2024-09-09 13:10:00,29.93,29.94,29.92,29.94,41064.0,29.4263,29.4361,29.4164,29.4361,41064.0
2024-09-09 13:15:00,29.93,29.94,29.92,29.94,27503.0,29.4263,29.4361,29.4164,29.4361,27503.0
2024-09-09 13:20:00,29.94,29.94,29.91,29.94,43660.0,29.4361,29.4361,29.4066,29.4361,43660.0
2024-09-09 13:25:00,29.93,29.94,29.88,29.9,30921.0,29.4263,29.4361,29.3771,29.3968,30921.0
2024-09-09 13:30:00,29.89,29.91,29.86,29.86,42464.0,29.387,29.4066,29.3575,29.3575,42464.0
2024-09-09 13:35:00,29.86,29.89,29.83,29.84,97915.0,29.3575,29.387,29.328,29.3378,97915.0
2024-09-09 13:40:00,29.84,29.88,29.82,29.85,99041.0,29.3378,29.3771,29.3181,29.3476,99041.0
2024-09-09 13:45:00,29.84,29.89,29.83,29.89,63933.0,29.3378,29.387,29.328,29.387,63933.0
2024-09-09 13:50:00,29.88,29.89,29.85,29.86,31442.0,29.3771,29.387,29.3476,29.3575,31442.0
2024-09-09 13:55:00,29.86,29.87,29.8,29.8,24835.0,29.3575,29.3673,29.2985,29.2985,24835.0
2024-09-09 14:00:00,29.8,29.84,29.78,29.81,31857.0,29.2985,29.3378,29.2788,29.3083,31857.0
2024-09-09 14:05:00,29.81,29.86,29.8,29.85,42671.0,29.3083,29.3575,29.2985,29.3476,42671.0
2024-09-09 14:10:00,29.86,29.86,29.78,29.79,38587.0,29.3575,29.3575,29.2788,29.2886,38587.0
2024-09-09 14:15:00,29.79,29.84,29.78,29.82,37023.0,29.2886,29.3378,29.2788,29.3181,37023.0
2024-09-09 14:20:00,29.83,29.83,29.78,29.79,48899.0,29.328,29.328,29.2788,29.2886,48899.0
2024-09-09 14:25:00,29.79,29.82,29.77,29.78,44317.0,29.2886,29.3181,29.269,29.2788,44317.0
2024-09-09 14:30:00,29.79,29.8,29.76,29.79,58621.0,29.2886,29.2985,29.2591,29.2886,58621.0
2024-09-09 14:35:00,29.8,29.81,29.75,29.77,55028.0,29.2985,29.3083,29.2493,29.269,55028.0
2024-09-09 14:40:00,29.78,29.88,29.76,29.86,88907.0,29.2788,29.3771,29.2591,29.3575,88907.0
2024-09-09 14:45:00,29.86,29.87,29.77,29.8,42500.0,29.3575,29.3673,29.269,29.2985,42500.0
2024-09-09 14:50:00,29.8,29.81,29.77,29.79,50419.0,29.2985,29.3083,29.269,29.2886,50419.0
2024-09-09 14:55:00,29.79,29.81,29.73,29.74,35502.0,29.2886,29.3083,29.2296,29.2395,35502.0
2024-09-09 15:00:00,29.74,29.74,29.68,29.68,50446.0,29.2395,29.2395,29.1805,29.1805,50446.0
2024-09-09 15:05:00,29.69,29.7,29.64,29.65,30249.0,29.1903,29.2002,29.1412,29.151,30249.0
2024-09-09 15:10:00,29.65,29.66,29.62,29.64,56636.0,29.151,29.1608,29.1215,29.1412,56636.0
2024-09-09 15:15:00,29.64,29.64,29.57,29.59,59343.0,29.1412,29.1412,29.0723,29.092,59343.0
2024-09-09 15:20:00,29.58,29.65,29.57,29.64,55240.0,29.0822,29.151,29.0723,29.1412,55240.0
2024-09-09 15:25:00,29.63,29.68,29.61,29.65,47741.0,29.1313,29.1805,29.1117,29.151,47741.0
2024-09-09 15:30:00,29.64,29.69,29.64,29.68,53941.0,29.1412,29.1903,29.1412,29.1805,53941.0
2024-09-09 15:35:00,29.69,29.75,29.68,29.74,74083.0,29.1903,29.2493,29.1805,29.2395,74083.0
2024-09-09 15:40:00,29.74,29.83,29.73,29.77,75600.0,29.2395,29.328,29.2296,29.269,75600.0
2024-09-09 15:45:00,29.77,29.8,29.72,29.77,88953.0,29.269,29.2985,29.2198,29.269,88953.0
2024-09-09 15:50:00,29.76,29.77,29.69,29.77,158903.0,29.2591,29.269,29.1903,29.269,158903.0
2024-09-09 15:55:00,29.77,29.8,29.69,29.72,474311.0,29.269,29.2985,29.1903,29.2198,474311.0
2024-09-10 09:30:00,29.76,29.77,29.28,29.31,215991.0,29.2591,29.269,28.7872,28.8167,215991.0
2024-09-10 09:35:00,29.33,29.34,28.95,28.96,173299.0,28.8364,28.8462,28.4628,28.4726,173299.0
2024-09-10 09:40:00,28.96,29.04,28.86,28.91,97002.0,28.4726,28.5513,28.3743,28.4234,97002.0
2024-09-10 09:45:00,28.91,28.94,28.81,28.86,86505.0,28.4234,28.4529,28.3251,28.3743,86505.0
2024-09-10 09:50:00,28.87,28.94,28.81,28.87,52185.0,28.3841,28.4529,28.3251,28.3841,52185.0
2024-09-10 09:55:00,28.87,28.87,28.77,28.81,130713.0,28.3841,28.3841,28.2858,28.3251,130713.0
2024-09-10 10:00:00,28.81,28.81,28.69,28.78,72101.0,28.3251,28.3251,28.2071,28.2956,72101.0
2024-09-10 10:05:00,28.77,28.77,28.65,28.74,70072.0,28.2858,28.2858,28.1678,28.2563,70072.0
2024-09-10 10:10:00,28.74,28.74,28.42,28.45,178325.0,28.2563,28.2563,27.9417,27.9712,178325.0
2024-09-10 10:15:00,28.44,28.59,28.43,28.55,73626.0,27.9614,28.1088,27.9515,28.0695,73626.0
2024-09-10 10:20:00,28.55,28.55,28.39,28.4,57334.0,28.0695,28.0695,27.9122,27.922,57334.0
2024-09-10 10:25:00,28.4,28.45,28.36,28.41,111707.0,27.922,27.9712,27.8827,27.9319,111707.0
2024-09-10 10:30:00,28.4,28.42,28.29,28.29,74192.0,27.922,27.9417,27.8139,27.8139,74192.0
2024-09-10 10:35:00,28.29,28.36,28.25,28.36,107184.0,27.8139,27.8827,27.7746,27.8827,107184.0
2024-09-10 10:40:00,28.37,28.55,28.37,28.46,111297.0,27.8925,28.0695,27.8925,27.981,111297.0
2024-09-10 10:45:00,28.47,28.72,28.46,28.72,86309.0,27.9909,28.2366,27.981,28.2366,86309.0
2024-09-10 10:50:00,28.72,28.74,28.59,28.62,43783.0,28.2366,28.2563,28.1088,28.1383,43783.0
2024-09-10 10:55:00,28.62,28.63,28.53,28.62,105068.0,28.1383,28.1482,28.0498,28.1383,105068.0
2024-09-10 11:00:00,28.62,28.62,28.47,28.55,39998.0,28.1383,28.1383,27.9909,28.0695,39998.0
2024-09-10 11:05:00,28.54,28.6,28.51,28.6,45400.0,28.0597,28.1187,28.0302,28.1187,45400.0
2024-09-10 11:10:00,28.6,28.65,28.6,28.6,53794.0,28.1187,28.1678,28.1187,28.1187,53794.0
2024-09-10 11:15:00,28.61,28.62,28.55,28.61,30324.0,28.1285,28.1383,28.0695,28.1285,30324.0
2024-09-10 11:20:00,28.62,28.65,28.55,28.65,33237.0,28.1383,28.1678,28.0695,28.1678,33237.0
2024-09-10 11:25:00,28.67,28.67,28.62,28.64,35451.0,28.1875,28.1875,28.1383,28.158,35451.0
2024-09-10 11:30:00,28.63,28.71,28.59,28.68,67239.0,28.1482,28.2268,28.1088,28.1973,67239.0
2024-09-10 11:35:00,28.68,28.73,28.65,28.71,44738.0,28.1973,28.2465,28.1678,28.2268,44738.0
2024-09-10 11:40:00,28.71,28.71,28.58,28.59,50426.0,28.2268,28.2268,28.099,28.1088,50426.0
2024-09-10 11:45:00,28.58,28.63,28.53,28.6,30851.0,28.099,28.1482,28.0498,28.1187,30851.0
2024-09-10 11:50:00,28.61,28.61,28.55,28.57,42472.0,28.1285,28.1285,28.0695,28.0892,42472.0
2024-09-10 11:55:00,28.57,28.62,28.56,28.59,103583.0,28.0892,28.1383,28.0793,28.1088,103583.0
2024-09-10 12:00:00,28.59,28.7,28.58,28.64,204012.0,28.1088,28.217,28.099,28.158,204012.0
2024-09-10 12:05:00,28.64,28.68,28.61,28.62,27912.0,28.158,28.1973,28.1285,28.1383,27912.0
2024-09-10 12:10:00,28.61,28.68,28.6,28.65,35810.0,28.1285,28.1973,28.1187,28.1678,35810.0
2024-09-10 12:15:00,28.65,28.66,28.62,28.64,21131.0,28.1678,28.1777,28.1383,28.158,21131.0
2024-09-10 12:20:00,28.64,28.66,28.6,28.61,20861.0,28.158,28.1777,28.1187,28.1285,20861.0
2024-09-10 12:25:00,28.61,28.66,28.59,28.65,56397.0,28.1285,28.1777,28.1088,28.1678,56397.0
2024-09-10 12:30:00,28.64,28.68,28.62,28.68,21819.0,28.158,28.1973,28.1383,28.1973,21819.0
2024-09-10 12:35:00,28.68,28.8,28.68,28.79,24760.0,28.1973,28.3153,28.1973,28.3055,24760.0
2024-09-10 12:40:00,28.8,28.81,28.72,28.77,33468.0,28.3153,28.3251,28.2366,28.2858,33468.0
2024-09-10 12:45:00,28.76,28.77,28.72,28.75,25394.0,28.276,28.2858,28.2366,28.2661,25394.0
2024-09-10 12:50:00,28.75,28.79,28.74,28.76,20412.0,28.2661,28.3055,28.2563,28.276,20412.0
2024-09-10 12:55:00,28.77,28.79,28.74,28.76,17687.0,28.2858,28.3055,28.2563,28.276,17687.0
2024-09-10 13:00:00,28.76,28.78,28.74,28.77,20515.0,28.276,28.2956,28.2563,28.2858,20515.0
2024-09-10 13:05:00,28.78,28.86,28.77,28.84,39813.0,28.2956,28.3743,28.2858,28.3546,39813.0
2024-09-10 13:10:00,28.84,28.84,28.75,28.8,41199.0,28.3546,28.3546,28.2661,28.3153,41199.0
2024-09-10 13:15:00,28.8,28.82,28.72,28.72,43751.0,28.3153,28.335,28.2366,28.2366,43751.0
2024-09-10 13:20:00,28.73,28.76,28.67,28.76,31020.0,28.2465,28.276,28.1875,28.276,31020.0
2024-09-10 13:25:00,28.75,28.8,28.73,28.77,28284.0,28.2661,28.3153,28.2465,28.2858,28284.0
2024-09-10 13:30:00,28.77,28.79,28.76,28.78,25041.0,28.2858,28.3055,28.276,28.2956,25041.0
2024-09-10 13:35:00,28.78,28.8,28.77,28.79,26256.0,28.2956,28.3153,28.2858,28.3055,26256.0
2024-09-10 13:40:00,28.79,28.83,28.79,28.83,54247.0,28.3055,28.3448,28.3055,28.3448,54247.0
2024-09-10 13:45:00,28.83,28.89,28.83,28.85,40125.0,28.3448,28.4038,28.3448,28.3645,40125.0
2024-09-10 13:50:00,28.86,28.96,28.86,28.94,59624.0,28.3743,28.4726,28.3743,28.4529,59624.0
2024-09-10 13:55:00,28.93,28.94,28.88,28.92,23945.0,28.4431,28.4529,28.394,28.4333,23945.0
2024-09-10 14:00:00,28.92,28.92,28.89,28.91,19914.0,28.4333,28.4333,28.4038,28.4234,19914.0
2024-09-10 14:05:00,28.91,28.98,28.89,28.98,38801.0,28.4234,28.4923,28.4038,28.4923,38801.0
2024-09-10 14:10:00,28.98,29.0,28.95,28.99,34325.0,28.4923,28.5119,28.4628,28.5021,34325.0
2024-09-10 14:15:00,28.99,29.05,28.98,29.03,20367.0,28.5021,28.5611,28.4923,28.5414,20367.0
2024-09-10 14:20:00,29.02,29.1,29.02,29.1,33368.0,28.5316,28.6102,28.5316,28.6102,33368.0
2024-09-10 14:25:00,29.1,29.15,29.09,29.15,27465.0,28.6102,28.6594,28.6004,28.6594,27465.0
2024-09-10 14:30:00,29.15,29.19,29.12,29.19,30224.0,28.6594,28.6987,28.6299,28.6987,30224.0
2024-09-10 14:35:00,29.19,29.24,29.16,29.24,37358.0,28.6987,28.7479,28.6692,28.7479,37358.0
2024-09-10 14:40:00,29.24,29.26,29.21,29.26,37492.0,28.7479,28.7676,28.7184,28.7676,37492.0
2024-09-10 14:45:00,29.26,29.3,29.25,29.3,33112.0,28.7676,28.8069,28.7577,28.8069,33112.0
2024-09-10 14:50:00,29.3,29.31,29.27,29.29,51589.0,28.8069,28.8167,28.7774,28.7971,51589.0
2024-09-10 14:55:00,29.3,29.34,29.28,29.34,33753.0,28.8069,28.8462,28.7872,28.8462,33753.0
2024-09-10 15:00:00,29.33,29.34,29.3,29.32,39247.0,28.8364,28.8462,28.8069,28.8265,39247.0
2024-09-10 15:05:00,29.32,29.32,29.28,29.29,31325.0,28.8265,28.8265,28.7872,28.7971,31325.0
2024-09-10 15:10:00,29.29,29.3,29.24,29.26,49062.0,28.7971,28.8069,28.7479,28.7676,49062.0
2024-09-10 15:15:00,29.27,29.32,29.24,29.3,43039.0,28.7774,28.8265,28.7479,28.8069,43039.0
2024-09-10 15:20:00,29.29,29.33,29.28,29.29,53343.0,28.7971,28.8364,28.7872,28.7971,53343.0
2024-09-10 15:25:00,29.29,29.33,29.26,29.31,54821.0,28.7971,28.8364,28.7676,28.8167,54821.0
2024-09-10 15:30:00,29.3,29.3,29.17,29.18,63295.0,28.8069,28.8069,28.6791,28.6889,63295.0
2024-09-10 15:35:00,29.18,29.23,29.13,29.23,63593.0,28.6889,28.7381,28.6397,28.7381,63593.0
2024-09-10 15:40:00,29.23,29.23,29.17,29.17,73299.0,28.7381,28.7381,28.6791,28.6791,73299.0
2024-09-10 15:45:00,29.18,29.2,29.16,29.17,86053.0,28.6889,28.7086,28.6692,28.6791,86053.0
2024-09-10 15:50:00,29.17,29.19,29.07,29.14,199453.0,28.6791,28.6987,28.5808,28.6496,199453.0
2024-09-10 15:55:00,29.14,29.26,29.13,29.25,480939.0,28.6496,28.7676,28.6397,28.7577,480939.0
2024-09-11 09:30:00,29.39,29.39,29.18,29.18,109679.0,28.8954,28.8954,28.6889,28.6889,109679.0
2024-09-11 09:35:00,29.17,29.18,29.03,29.03,45221.0,28.6791,28.6889,28.5414,28.5414,45221.0
2024-09-11 09:40:00,29.02,29.09,28.99,29.05,37871.0,28.5316,28.6004,28.5021,28.5611,37871.0
2024-09-11 09:45:00,29.05,29.14,29.02,29.02,83580.0,28.5611,28.6496,28.5316,28.5316,83580.0
2024-09-11 09:50:00,29.02,29.14,29.0,29.12,54425.0,28.5316,28.6496,28.5119,28.6299,54425.0
2024-09-11 09:55:00,29.13,29.14,29.04,29.04,37055.0,28.6397,28.6496,28.5513,28.5513,37055.0
2024-09-11 10:00:00,29.04,29.07,28.94,28.95,32297.0,28.5513,28.5808,28.4529,28.4628,32297.0
2024-09-11 10:05:00,28.95,29.06,28.95,29.02,17946.0,28.4628,28.5709,28.4628,28.5316,17946.0
2024-09-11 10:10:00,29.01,29.03,28.94,28.94,23886.0,28.5218,28.5414,28.4529,28.4529,23886.0
2024-09-11 10:15:00,28.94,28.95,28.89,28.95,19293.0,28.4529,28.4628,28.4038,28.4628,19293.0
2024-09-11 10:20:00,28.95,29.01,28.94,28.96,25531.0,28.4628,28.5218,28.4529,28.4726,25531.0
2024-09-11 10:25:00,28.96,28.99,28.87,28.87,17052.0,28.4726,28.5021,28.3841,28.3841,17052.0
2024-09-11 10:30:00,28.87,28.91,28.83,28.86,25543.0,28.3841,28.4234,28.3448,28.3743,25543.0
2024-09-11 10:35:00,28.86,28.88,28.83,28.86,24375.0,28.3743,28.394,28.3448,28.3743,24375.0
2024-09-11 10:40:00,28.87,28.89,28.84,28.85,20316.0,28.3841,28.4038,28.3546,28.3645,20316.0
2024-09-11 10:45:00,28.85,28.87,28.8,28.8,39752.0,28.3645,28.3841,28.3153,28.3153,39752.0
2024-09-11 10:50:00,28.81,28.84,28.79,28.82,25474.0,28.3251,28.3546,28.3055,28.335,25474.0
2024-09-11 10:55:00,28.82,28.89,28.79,28.88,38613.0,28.335,28.4038,28.3055,28.394,38613.0
2024-09-11 11:00:00,28.88,28.89,28.84,28.88,30349.0,28.394,28.4038,28.3546,28.394,30349.0
2024-09-11 11:05:00,28.87,28.95,28.86,28.92,28666.0,28.3841,28.4628,28.3743,28.4333,28666.0
2024-09-11 11:10:00,28.91,29.03,28.88,28.99,36953.0,28.4234,28.5414,28.394,28.5021,36953.0
2024-09-11 11:15:00,29.0,29.05,28.98,29.04,18922.0,28.5119,28.5611,28.4923,28.5513,18922.0
2024-09-11 11:20:00,29.03,29.06,29.01,29.05,24382.0,28.5414,28.5709,28.5218,28.5611,24382.0
2024-09-11 11:25:00,29.04,29.1,29.02,29.06,37653.0,28.5513,28.6102,28.5316,28.5709,37653.0
2024-09-11 11:30:00,29.05,29.09,29.03,29.07,27433.0,28.5611,28.6004,28.5414,28.5808,27433.0
2024-09-11 11:35:00,29.07,29.1,29.0,29.05,36367.0,28.5808,28.6102,28.5119,28.5611,36367.0
2024-09-11 11:40:00,29.04,29.09,29.03,29.07,15166.0,28.5513,28.6004,28.5414,28.5808,15166.0
2024-09-11 11:45:00,29.07,29.07,28.99,29.03,26997.0,28.5808,28.5808,28.5021,28.5414,26997.0
2024-09-11 11:50:00,29.02,29.03,28.97,28.99,27807.0,28.5316,28.5414,28.4824,28.5021,27807.0
2024-09-11 11:55:00,28.99,28.99,28.89,28.97,26651.0,28.5021,28.5021,28.4038,28.4824,26651.0
2024-09-11 12:00:00,28.96,29.02,28.94,29.01,21375.0,28.4726,28.5316,28.4529,28.5218,21375.0
2024-09-11 12:05:00,29.02,29.05,28.98,28.99,15597.0,28.5316,28.5611,28.4923,28.5021,15597.0
2024-09-11 12:10:00,28.99,29.03,28.96,29.0,12128.0,28.5021,28.5414,28.4726,28.5119,12128.0
2024-09-11 12:15:00,29.0,29.01,28.96,29.01,12388.0,28.5119,28.5218,28.4726,28.5218,12388.0
2024-09-11 12:20:00,29.01,29.03,28.98,29.02,10610.0,28.5218,28.5414,28.4923,28.5316,10610.0
2024-09-11 12:25:00,29.02,29.06,29.01,29.06,12590.0,28.5316,28.5709,28.5218,28.5709,12590.0
2024-09-11 12:30:00,29.07,29.08,28.99,29.01,17239.0,28.5808,28.5906,28.5021,28.5218,17239.0
2024-09-11 12:35:00,29.01,29.02,28.97,28.98,12478.0,28.5218,28.5316,28.4824,28.4923,12478.0
2024-09-11 12:40:00,28.99,28.99,28.93,28.94,23855.0,28.5021,28.5021,28.4431,28.4529,23855.0
2024-09-11 12:45:00,28.95,28.95,28.89,28.91,40355.0,28.4628,28.4628,28.4038,28.4234,40355.0
2024-09-11 12:50:00,28.91,28.92,28.88,28.91,28535.0,28.4234,28.4333,28.394,28.4234,28535.0
2024-09-11 12:55:00,28.91,28.92,28.88,28.88,30017.0,28.4234,28.4333,28.394,28.394,30017.0
2024-09-11 13:00:00,28.88,28.94,28.87,28.92,28683.0,28.394,28.4529,28.3841,28.4333,28683.0
2024-09-11 13:05:00,28.91,28.98,28.91,28.91,53419.0,28.4234,28.4923,28.4234,28.4234,53419.0
2024-09-11 13:10:00,28.92,28.95,28.91,28.94,31860.0,28.4333,28.4628,28.4234,28.4529,31860.0
2024-09-11 13:15:00,28.94,28.98,28.93,28.95,50907.0,28.4529,28.4923,28.4431,28.4628,50907.0
2024-09-11 13:20:00,28.94,28.95,28.88,28.89,40722.0,28.4529,28.4628,28.394,28.4038,40722.0
2024-09-11 13:25:00,28.9,28.92,28.86,28.87,36236.0,28.4136,28.4333,28.3743,28.3841,36236.0
2024-09-11 13:30:00,28.87,28.88,28.82,28.83,41886.0,28.3841,28.394,28.335,28.3448,41886.0
2024-09-11 13:35:00,28.83,28.83,28.74,28.74,50591.0,28.3448,28.3448,28.2563,28.2563,50591.0
2024-09-11 13:40:00,28.74,28.76,28.65,28.65,89599.0,28.2563,28.276,28.1678,28.1678,89599.0
2024-09-11 13:45:00,28.65,28.71,28.65,28.67,77000.0,28.1678,28.2268,28.1678,28.1875,77000.0
2024-09-11 13:50:00,28.67,28.67,28.58,28.59,64460.0,28.1875,28.1875,28.099,28.1088,64460.0
2024-09-11 13:55:00,28.59,28.62,28.56,28.6,90559.0,28.1088,28.1383,28.0793,28.1187,90559.0
2024-09-11 14:00:00,28.6,28.63,28.59,28.62,42096.0,28.1187,28.1482,28.1088,28.1383,42096.0
2024-09-11 14:05:00,28.62,28.69,28.6,28.64,44643.0,28.1383,28.2071,28.1187,28.158,44643.0
2024-09-11 14:10:00,28.65,28.66,28.4,28.41,152595.0,28.1678,28.1777,27.922,27.9319,152595.0
2024-09-11 14:15:00,28.41,28.48,28.36,28.42,90144.0,27.9319,28.0007,27.8827,27.9417,90144.0
2024-09-11 14:20:00,28.42,28.42,28.35,28.38,70898.0,27.9417,27.9417,27.8729,27.9024,70898.0
2024-09-11 14:25:00,28.38,28.43,28.37,28.43,64292.0,27.9024,27.9515,27.8925,27.9515,64292.0
2024-09-11 14:30:00,28.43,28.45,28.39,28.44,70895.0,27.9515,27.9712,27.9122,27.9614,70895.0
2024-09-11 14:35:00,28.44,28.44,28.35,28.37,89290.0,27.9614,27.9614,27.8729,27.8925,89290.0
2024-09-11 14:40:00,28.38,28.43,28.36,28.39,148109.0,27.9024,27.9515,27.8827,27.9122,148109.0
2024-09-11 14:45:00,28.4,28.41,28.33,28.33,156315.0,27.922,27.9319,27.8532,27.8532,156315.0
2024-09-11 14:50:00,28.33,28.34,28.21,28.22,101388.0,27.8532,27.863,27.7352,27.7451,101388.0
2024-09-11 14:55:00,28.21,28.34,28.21,28.3,112677.0,27.7352,27.863,27.7352,27.8237,112677.0
2024-09-11 15:00:00,28.3,28.32,28.27,28.29,63538.0,27.8237,27.8434,27.7942,27.8139,63538.0
2024-09-11 15:05:00,28.29,28.35,28.28,28.32,70890.0,27.8139,27.8729,27.804,27.8434,70890.0
2024-09-11 15:10:00,28.31,28.32,28.27,28.28,58161.0,27.8335,27.8434,27.7942,27.804,58161.0
2024-09-11 15:15:00,28.29,28.31,28.21,28.28,128626.0,27.8139,27.8335,27.7352,27.804,128626.0
2024-09-11 15:20:00,28.29,28.36,28.27,28.36,69459.0,27.8139,27.8827,27.7942,27.8827,69459.0
2024-09-11 15:25:00,28.35,28.42,28.35,28.38,87956.0,27.8729,27.9417,27.8729,27.9024,87956.0
2024-09-11 15:30:00,28.38,28.52,28.37,28.51,98828.0,27.9024,28.04,27.8925,28.0302,98828.0
2024-09-11 15:35:00,28.51,28.54,28.49,28.52,95874.0,28.0302,28.0597,28.0105,28.04,95874.0
2024-09-11 15:40:00,28.53,28.58,28.48,28.57,146914.0,28.0498,28.099,28.0007,28.0892,146914.0
2024-09-11 15:45:00,28.58,28.7,28.55,28.7,90893.0,28.099,28.217,28.0695,28.217,90893.0
2024-09-11 15:50:00,28.69,28.79,28.65,28.78,207203.0,28.2071,28.3055,28.1678,28.2956,207203.0
2024-09-11 15:55:00,28.78,28.87,28.77,28.81,555351.0,28.2956,28.3841,28.2858,28.3251,555351.0
2024-09-12 09:30:00,29.16,29.4,28.98,29.06,227698.0,28.6692,28.9052,28.4923,28.5709,227698.0
2024-09-12 09:35:00,29.04,29.08,28.97,29.04,35298.0,28.5513,28.5906,28.4824,28.5513,35298.0
2024-09-12 09:40:00,29.03,29.05,28.95,28.96,34162.0,28.5414,28.5611,28.4628,28.4726,34162.0
2024-09-12 09:45:00,28.97,28.97,28.66,28.67,47977.0,28.4824,28.4824,28.1777,28.1875,47977.0
2024-09-12 09:50:00,28.67,28.67,28.53,28.6,50887.0,28.1875,28.1875,28.0498,28.1187,50887.0
2024-09-12 09:55:00,28.59,28.6,28.44,28.49,173395.0,28.1088,28.1187,27.9614,28.0105,173395.0
2024-09-12 10:00:00,28.48,28.49,28.32,28.37,97107.0,28.0007,28.0105,27.8434,27.8925,97107.0
2024-09-12 10:05:00,28.36,28.6,28.36,28.6,100450.0,27.8827,28.1187,27.8827,28.1187,100450.0
2024-09-12 10:10:00,28.6,28.69,28.57,28.62,49411.0,28.1187,28.2071,28.0892,28.1383,49411.0
2024-09-12 10:15:00,28.62,28.73,28.61,28.68,47733.0,28.1383,28.2465,28.1285,28.1973,47733.0
2024-09-12 10:20:00,28.68,28.86,28.67,28.86,166839.0,28.1973,28.3743,28.1875,28.3743,166839.0
2024-09-12 10:25:00,28.86,28.94,28.81,28.88,87054.0,28.3743,28.4529,28.3251,28.394,87054.0
2024-09-12 10:30:00,28.88,28.95,28.83,28.94,61786.0,28.394,28.4628,28.3448,28.4529,61786.0
2024-09-12 10:35:00,28.94,29.06,28.86,29.04,37123.0,28.4529,28.5709,28.3743,28.5513,37123.0
2024-09-12 10:40:00,29.04,29.11,29.0,29.05,41838.0,28.5513,28.6201,28.5119,28.5611,41838.0
2024-09-12 10:45:00,29.04,29.06,28.97,29.04,28958.0,28.5513,28.5709,28.4824,28.5513,28958.0
2024-09-12 10:50:00,29.04,29.05,28.98,28.98,52479.0,28.5513,28.5611,28.4923,28.4923,52479.0
2024-09-12 10:55:00,28.99,29.13,28.99,29.06,47597.0,28.5021,28.6397,28.5021,28.5709,47597.0
2024-09-12 11:00:00,29.07,29.15,29.06,29.14,56886.0,28.5808,28.6594,28.5709,28.6496,56886.0
2024-09-12 11:05:00,29.14,29.17,29.07,29.11,46581.0,28.6496,28.6791,28.5808,28.6201,46581.0
2024-09-12 11:10:00,29.1,29.11,29.04,29.1,49524.0,28.6102,28.6201,28.5513,28.6102,49524.0
2024-09-12 11:15:00,29.09,29.09,28.96,28.99,57549.0,28.6004,28.6004,28.4726,28.5021,57549.0
2024-09-12 11:20:00,28.99,29.01,28.96,28.98,47996.0,28.5021,28.5218,28.4726,28.4923,47996.0
2024-09-12 11:25:00,28.98,28.99,28.91,28.96,57159.0,28.4923,28.5021,28.4234,28.4726,57159.0
2024-09-12 11:30:00,28.97,29.14,28.97,29.13,48612.0,28.4824,28.6496,28.4824,28.6397,48612.0
2024-09-12 11:35:00,29.12,29.2,29.11,29.15,41892.0,28.6299,28.7086,28.6201,28.6594,41892.0
2024-09-12 11:40:00,29.15,29.19,29.1,29.11,26439.0,28.6594,28.6987,28.6102,28.6201,26439.0
2024-09-12 11:45:00,29.11,29.12,29.06,29.1,17609.0,28.6201,28.6299,28.5709,28.6102,17609.0
2024-09-12 11:50:00,29.1,29.12,29.07,29.1,20797.0,28.6102,28.6299,28.5808,28.6102,20797.0
2024-09-12 11:55:00,29.1,29.1,29.03,29.05,18653.0,28.6102,28.6102,28.5414,28.5611,18653.0
2024-09-12 12:00:00,29.05,29.08,29.03,29.08,41112.0,28.5611,28.5906,28.5414,28.5906,41112.0
2024-09-12 12:05:00,29.08,29.08,29.0,29.03,14625.0,28.5906,28.5906,28.5119,28.5414,14625.0
2024-09-12 12:10:00,29.03,29.09,29.0,29.03,32725.0,28.5414,28.6004,28.5119,28.5414,32725.0
2024-09-12 12:15:00,29.03,29.06,29.01,29.02,19525.0,28.5414,28.5709,28.5218,28.5316,19525.0
2024-09-12 12:20:00,29.02,29.03,28.97,28.98,20650.0,28.5316,28.5414,28.4824,28.4923,20650.0
2024-09-12 12:25:00,28.98,29.02,28.97,29.0,95506.0,28.4923,28.5316,28.4824,28.5119,95506.0
2024-09-12 12:30:00,29.0,29.05,28.99,29.03,17418.0,28.5119,28.5611,28.5021,28.5414,17418.0
2024-09-12 12:35:00,29.03,29.04,29.01,29.02,12458.0,28.5414,28.5513,28.5218,28.5316,12458.0
2024-09-12 12:40:00,29.01,29.01,28.97,29.0,24159.0,28.5218,28.5218,28.4824,28.5119,24159.0
2024-09-12 12:45:00,28.99,29.0,28.96,28.98,24589.0,28.5021,28.5119,28.4726,28.4923,24589.0
2024-09-12 12:50:00,28.98,29.01,28.96,28.99,29275.0,28.4923,28.5218,28.4726,28.5021,29275.0
2024-09-12 12:55:00,29.0,29.02,28.98,28.99,16426.0,28.5119,28.5316,28.4923,28.5021,16426.0
2024-09-12 13:00:00,28.99,29.04,28.98,29.03,27588.0,28.5021,28.5513,28.4923,28.5414,27588.0
2024-09-12 13:05:00,29.02,29.04,29.01,29.03,15288.0,28.5316,28.5513,28.5218,28.5414,15288.0
2024-09-12 13:10:00,29.04,29.05,29.01,29.03,21400.0,28.5513,28.5611,28.5218,28.5414,21400.0
2024-09-12 13:15:00,29.03,29.05,29.0,29.03,32612.0,28.5414,28.5611,28.5119,28.5414,32612.0
2024-09-12 13:20:00,29.02,29.03,29.0,29.01,21736.0,28.5316,28.5414,28.5119,28.5218,21736.0
2024-09-12 13:25:00,29.01,29.01,28.98,29.0,22048.0,28.5218,28.5218,28.4923,28.5119,22048.0
2024-09-12 13:30:00,29.01,29.09,28.99,29.09,30206.0,28.5218,28.6004,28.5021,28.6004,30206.0
2024-09-12 13:35:00,29.08,29.14,29.08,29.14,18020.0,28.5906,28.6496,28.5906,28.6496,18020.0
2024-09-12 13:40:00,29.14,29.16,29.13,29.15,16219.0,28.6496,28.6692,28.6397,28.6594,16219.0
2024-09-12 13:45:00,29.15,29.18,29.14,29.15,8899.0,28.6594,28.6889,28.6496,28.6594,8899.0
2024-09-12 13:50:00,29.15,29.19,29.15,29.17,25103.0,28.6594,28.6987,28.6594,28.6791,25103.0
2024-09-12 13:55:00,29.18,29.2,29.12,29.12,15586.0,28.6889,28.7086,28.6299,28.6299,15586.0
2024-09-12 14:00:00,29.12,29.14,29.1,29.14,18860.0,28.6299,28.6496,28.6102,28.6496,18860.0
2024-09-12 14:05:00,29.14,29.14,29.07,29.07,22671.0,28.6496,28.6496,28.5808,28.5808,22671.0
2024-09-12 14:10:00,29.07,29.1,29.07,29.09,16203.0,28.5808,28.6102,28.5808,28.6004,16203.0
2024-09-12 14:15:00,29.09,29.13,29.04,29.05,22768.0,28.6004,28.6397,28.5513,28.5611,22768.0
2024-09-12 14:20:00,29.05,29.09,29.04,29.09,24358.0,28.5611,28.6004,28.5513,28.6004,24358.0
2024-09-12 14:25:00,29.09,29.14,29.07,29.08,25201.0,28.6004,28.6496,28.5808,28.5906,25201.0
2024-09-12 14:30:00,29.09,29.09,29.02,29.08,24360.0,28.6004,28.6004,28.5316,28.5906,24360.0
2024-09-12 14:35:00,29.08,29.08,29.06,29.06,19443.0,28.5906,28.5906,28.5709,28.5709,19443.0
2024-09-12 14:40:00,29.07,29.07,29.01,29.02,21936.0,28.5808,28.5808,28.5218,28.5316,21936.0
2024-09-12 14:45:00,29.02,29.04,28.98,29.01,25103.0,28.5316,28.5513,28.4923,28.5218,25103.0
2024-09-12 14:50:00,29.01,29.01,28.88,28.93,53379.0,28.5218,28.5218,28.394,28.4431,53379.0
2024-09-12 14:55:00,28.93,28.95,28.9,28.93,28943.0,28.4431,28.4628,28.4136,28.4431,28943.0
2024-09-12 15:00:00,28.93,28.97,28.92,28.95,34491.0,28.4431,28.4824,28.4333,28.4628,34491.0
2024-09-12 15:05:00,28.95,28.98,28.94,28.98,20629.0,28.4628,28.4923,28.4529,28.4923,20629.0
2024-09-12 15:10:00,28.98,29.01,28.97,29.01,36422.0,28.4923,28.5218,28.4824,28.5218,36422.0
2024-09-12 15:15:00,29.01,29.02,28.98,29.0,37226.0,28.5218,28.5316,28.4923,28.5119,37226.0
2024-09-12 15:20:00,29.0,29.01,28.98,29.01,49865.0,28.5119,28.5218,28.4923,28.5218,49865.0
2024-09-12 15:25:00,29.01,29.03,28.99,29.02,51654.0,28.5218,28.5414,28.5021,28.5316,51654.0
2024-09-12 15:30:00,29.01,29.02,28.94,28.96,63728.0,28.5218,28.5316,28.4529,28.4726,63728.0
2024-09-12 15:35:00,28.96,28.99,28.92,28.93,41857.0,28.4726,28.5021,28.4333,28.4431,41857.0
2024-09-12 15:40:00,28.94,28.95,28.86,28.88,72401.0,28.4529,28.4628,28.3743,28.394,72401.0
2024-09-12 15:45:00,28.88,28.9,28.83,28.85,69679.0,28.394,28.4136,28.3448,28.3645,69679.0
2024-09-12 15:50:00,28.84,28.86,28.8,28.84,127630.0,28.3546,28.3743,28.3153,28.3546,127630.0
2024-09-12 15:55:00,28.85,28.89,28.83,28.87,480131.0,28.3645,28.4038,28.3448,28.3841,480131.0
2024-09-13 09:30:00,28.99,29.28,28.99,29.22,118023.0,28.5021,28.7872,28.5021,28.7282,118023.0
2024-09-13 09:35:00,29.22,29.25,29.09,29.15,21278.0,28.7282,28.7577,28.6004,28.6594,21278.0
2024-09-13 09:40:00,29.14,29.17,29.06,29.11,27251.0,28.6496,28.6791,28.5709,28.6201,27251.0
2024-09-13 09:45:00,29.11,29.15,29.01,29.03,35446.0,28.6201,28.6594,28.5218,28.5414,35446.0
2024-09-13 09:50:00,29.0,29.1,28.96,29.07,28888.0,28.5119,28.6102,28.4726,28.5808,28888.0
2024-09-13 09:55:00,29.08,29.09,28.99,29.03,19278.0,28.5906,28.6004,28.5021,28.5414,19278.0
2024-09-13 10:00:00,29.03,29.12,28.92,28.97,34881.0,28.5414,28.6299,28.4333,28.4824,34881.0
2024-09-13 10:05:00,28.97,28.97,28.89,28.91,41418.0,28.4824,28.4824,28.4038,28.4234,41418.0
2024-09-13 10:10:00,28.92,29.02,28.9,29.0,72421.0,28.4333,28.5316,28.4136,28.5119,72421.0
2024-09-13 10:15:00,29.0,29.01,28.94,29.0,38567.0,28.5119,28.5218,28.4529,28.5119,38567.0
2024-09-13 10:20:00,29.0,29.08,28.95,29.07,88330.0,28.5119,28.5906,28.4628,28.5808,88330.0
2024-09-13 10:25:00,29.09,29.11,29.01,29.03,34519.0,28.6004,28.6201,28.5218,28.5414,34519.0
2024-09-13 10:30:00,29.04,29.11,28.99,29.05,49306.0,28.5513,28.6201,28.5021,28.5611,49306.0
2024-09-13 10:35:00,29.04,29.15,29.03,29.1,95064.0,28.5513,28.6594,28.5414,28.6102,95064.0
2024-09-13 10:40:00,29.1,29.13,29.06,29.12,21870.0,28.6102,28.6397,28.5709,28.6299,21870.0
2024-09-13 10:45:00,29.12,29.15,29.07,29.12,239540.0,28.6299,28.6594,28.5808,28.6299,239540.0
2024-09-13 10:50:00,29.12,29.16,29.09,29.14,29887.0,28.6299,28.6692,28.6004,28.6496,29887.0
2024-09-13 10:55:00,29.14,29.16,29.0,29.05,90400.0,28.6496,28.6692,28.5119,28.5611,90400.0
2024-09-13 11:00:00,29.05,29.12,29.02,29.1,18987.0,28.5611,28.6299,28.5316,28.6102,18987.0
2024-09-13 11:05:00,29.1,29.22,29.09,29.21,64607.0,28.6102,28.7282,28.6004,28.7184,64607.0
2024-09-13 11:10:00,29.21,29.33,29.2,29.3,235969.0,28.7184,28.8364,28.7086,28.8069,235969.0
2024-09-13 11:15:00,29.27,29.33,29.24,29.29,126899.0,28.7774,28.8364,28.7479,28.7971,126899.0
2024-09-13 11:20:00,29.28,29.3,29.22,29.23,30321.0,28.7872,28.8069,28.7282,28.7381,30321.0
2024-09-13 11:25:00,29.22,29.24,29.19,29.21,35225.0,28.7282,28.7479,28.6987,28.7184,35225.0
2024-09-13 11:30:00,29.21,29.32,29.19,29.23,57181.0,28.7184,28.8265,28.6987,28.7381,57181.0
2024-09-13 11:35:00,29.22,29.26,29.2,29.21,16618.0,28.7282,28.7676,28.7086,28.7184,16618.0
2024-09-13 11:40:00,29.21,29.26,29.21,29.24,19792.0,28.7184,28.7676,28.7184,28.7479,19792.0
2024-09-13 11:45:00,29.24,29.25,29.15,29.2,47070.0,28.7479,28.7577,28.6594,28.7086,47070.0
2024-09-13 11:50:00,29.19,29.19,29.09,29.09,14709.0,28.6987,28.6987,28.6004,28.6004,14709.0
2024-09-13 11:55:00,29.09,29.15,29.09,29.1,52391.0,28.6004,28.6594,28.6004,28.6102,52391.0
2024-09-13 12:00:00,29.1,29.12,29.05,29.05,16173.0,28.6102,28.6299,28.5611,28.5611,16173.0
2024-09-13 12:05:00,29.05,29.11,29.05,29.1,17434.0,28.5611,28.6201,28.5611,28.6102,17434.0
2024-09-13 12:10:00,29.1,29.1,28.96,29.0,41232.0,28.6102,28.6102,28.4726,28.5119,41232.0
2024-09-13 12:15:00,29.0,29.03,28.97,28.99,12787.0,28.5119,28.5414,28.4824,28.5021,12787.0
2024-09-13 12:20:00,28.99,29.0,28.94,28.96,38110.0,28.5021,28.5119,28.4529,28.4726,38110.0
2024-09-13 12:25:00,28.96,28.97,28.89,28.9,20363.0,28.4726,28.4824,28.4038,28.4136,20363.0
2024-09-13 12:30:00,28.9,28.9,28.84,28.86,15039.0,28.4136,28.4136,28.3546,28.3743,15039.0
2024-09-13 12:35:00,28.86,28.86,28.8,28.82,10016.0,28.3743,28.3743,28.3153,28.335,10016.0
2024-09-13 12:40:00,28.82,28.83,28.77,28.79,37214.0,28.335,28.3448,28.2858,28.3055,37214.0
2024-09-13 12:45:00,28.8,28.8,28.75,28.77,10324.0,28.3153,28.3153,28.2661,28.2858,10324.0
2024-09-13 12:50:00,28.77,28.85,28.75,28.85,14213.0,28.2858,28.3645,28.2661,28.3645,14213.0
2024-09-13 12:55:00,28.85,28.85,28.78,28.79,15919.0,28.3645,28.3645,28.2956,28.3055,15919.0
2024-09-13 13:00:00,28.79,28.79,28.74,28.76,25189.0,28.3055,28.3055,28.2563,28.276,25189.0
2024-09-13 13:05:00,28.77,28.78,28.73,28.74,14910.0,28.2858,28.2956,28.2465,28.2563,14910.0
2024-09-13 13:10:00,28.73,28.75,28.66,28.7,46267.0,28.2465,28.2661,28.1777,28.217,46267.0
2024-09-13 13:15:00,28.71,28.71,28.68,28.68,17718.0,28.2268,28.2268,28.1973,28.1973,17718.0
2024-09-13 13:20:00,28.68,28.69,28.65,28.66,14235.0,28.1973,28.2071,28.1678,28.1777,14235.0
2024-09-13 13:25:00,28.66,28.72,28.65,28.71,32698.0,28.1777,28.2366,28.1678,28.2268,32698.0
2024-09-13 13:30:00,28.71,28.73,28.68,28.7,13427.0,28.2268,28.2465,28.1973,28.217,13427.0
2024-09-13 13:35:00,28.7,28.77,28.69,28.76,18985.0,28.217,28.2858,28.2071,28.276,18985.0
2024-09-13 13:40:00,28.75,28.77,28.73,28.74,16563.0,28.2661,28.2858,28.2465,28.2563,16563.0
2024-09-13 13:45:00,28.72,28.78,28.72,28.77,12796.0,28.2366,28.2956,28.2366,28.2858,12796.0
2024-09-13 13:50:00,28.77,28.79,28.75,28.78,40534.0,28.2858,28.3055,28.2661,28.2956,40534.0
2024-09-13 13:55:00,28.78,28.78,28.73,28.74,29117.0,28.2956,28.2956,28.2465,28.2563,29117.0
2024-09-13 14:00:00,28.75,28.77,28.66,28.74,63376.0,28.2661,28.2858,28.1777,28.2563,63376.0
2024-09-13 14:05:00,28.75,28.79,28.73,28.74,26925.0,28.2661,28.3055,28.2465,28.2563,26925.0
2024-09-13 14:10:00,28.75,28.75,28.69,28.71,17481.0,28.2661,28.2661,28.2071,28.2268,17481.0
2024-09-13 14:15:00,28.71,28.78,28.7,28.78,19955.0,28.2268,28.2956,28.217,28.2956,19955.0
2024-09-13 14:20:00,28.78,28.83,28.76,28.76,51866.0,28.2956,28.3448,28.276,28.276,51866.0
2024-09-13 14:25:00,28.76,28.78,28.73,28.74,18297.0,28.276,28.2956,28.2465,28.2563,18297.0
2024-09-13 14:30:00,28.75,28.76,28.72,28.74,15620.0,28.2661,28.276,28.2366,28.2563,15620.0
2024-09-13 14:35:00,28.74,28.76,28.71,28.76,17559.0,28.2563,28.276,28.2268,28.276,17559.0
2024-09-13 14:40:00,28.76,28.78,28.73,28.74,13143.0,28.276,28.2956,28.2465,28.2563,13143.0
2024-09-13 14:45:00,28.74,28.76,28.69,28.7,18569.0,28.2563,28.276,28.2071,28.217,18569.0
2024-09-13 14:50:00,28.69,28.7,28.67,28.69,27730.0,28.2071,28.217,28.1875,28.2071,27730.0
2024-09-13 14:55:00,28.69,28.69,28.66,28.68,11433.0,28.2071,28.2071,28.1777,28.1973,11433.0
2024-09-13 15:00:00,28.67,28.71,28.66,28.71,24376.0,28.1875,28.2268,28.1777,28.2268,24376.0
2024-09-13 15:05:00,28.71,28.76,28.7,28.75,38483.0,28.2268,28.276,28.217,28.2661,38483.0
2024-09-13 15:10:00,28.76,28.76,28.72,28.76,22512.0,28.276,28.276,28.2366,28.276,22512.0
2024-09-13 15:15:00,28.75,28.82,28.74,28.82,31544.0,28.2661,28.335,28.2563,28.335,31544.0
2024-09-13 15:20:00,28.82,28.86,28.8,28.84,33788.0,28.335,28.3743,28.3153,28.3546,33788.0
2024-09-13 15:25:00,28.84,28.89,28.83,28.89,30549.0,28.3546,28.4038,28.3448,28.4038,30549.0
2024-09-13 15:30:00,28.89,28.91,28.84,28.9,46605.0,28.4038,28.4234,28.3546,28.4136,46605.0
2024-09-13 15:35:00,28.89,28.9,28.82,28.83,45551.0,28.4038,28.4136,28.335,28.3448,45551.0
2024-09-13 15:40:00,28.83,28.84,28.81,28.84,26249.0,28.3448,28.3546,28.3251,28.3546,26249.0
2024-09-13 15:45:00,28.84,28.89,28.83,28.86,45632.0,28.3546,28.4038,28.3448,28.3743,45632.0
2024-09-13 15:50:00,28.85,28.87,28.78,28.85,149519.0,28.3645,28.3841,28.2956,28.3645,149519.0
2024-09-13 15:55:00,28.85,28.86,28.68,28.69,537557.0,28.3645,28.3743,28.1973,28.2071,537557.0
2024-09-16 09:30:00,28.74,28.86,28.65,28.76,71712.0,28.2563,28.3743,28.1678,28.276,71712.0
2024-09-16 09:35:00,28.76,28.76,28.61,28.65,27245.0,28.276,28.276,28.1285,28.1678,27245.0
2024-09-16 09:40:00,28.65,28.68,28.63,28.64,20935.0,28.1678,28.1973,28.1482,28.158,20935.0
2024-09-16 09:45:00,28.64,28.65,28.58,28.65,48346.0,28.158,28.1678,28.099,28.1678,48346.0
2024-09-16 09:50:00,28.65,28.74,28.59,28.73,50028.0,28.1678,28.2563,28.1088,28.2465,50028.0
2024-09-16 09:55:00,28.73,28.73,28.65,28.66,24051.0,28.2465,28.2465,28.1678,28.1777,24051.0
2024-09-16 10:00:00,28.66,28.67,28.62,28.63,26911.0,28.1777,28.1875,28.1383,28.1482,26911.0
2024-09-16 10:05:00,28.63,28.63,28.57,28.6,30050.0,28.1482,28.1482,28.0892,28.1187,30050.0
2024-09-16 10:10:00,28.6,28.61,28.54,28.59,43652.0,28.1187,28.1285,28.0597,28.1088,43652.0
2024-09-16 10:15:00,28.6,28.64,28.57,28.62,25936.0,28.1187,28.158,28.0892,28.1383,25936.0
2024-09-16 10:20:00,28.63,28.65,28.6,28.64,32612.0,28.1482,28.1678,28.1187,28.158,32612.0
2024-09-16 10:25:00,28.64,28.71,28.64,28.67,98674.0,28.158,28.2268,28.158,28.1875,98674.0
2024-09-16 10:30:00,28.67,28.7,28.62,28.65,45920.0,28.1875,28.217,28.1383,28.1678,45920.0
2024-09-16 10:35:00,28.65,28.66,28.6,28.62,16810.0,28.1678,28.1777,28.1187,28.1383,16810.0
2024-09-16 10:40:00,28.62,28.68,28.6,28.68,22794.0,28.1383,28.1973,28.1187,28.1973,22794.0
2024-09-16 10:45:00,28.68,28.74,28.64,28.7,24626.0,28.1973,28.2563,28.158,28.217,24626.0
2024-09-16 10:50:00,28.7,28.72,28.64,28.65,13637.0,28.217,28.2366,28.158,28.1678,13637.0
2024-09-16 10:55:00,28.65,28.68,28.63,28.66,15889.0,28.1678,28.1973,28.1482,28.1777,15889.0
2024-09-16 11:00:00,28.66,28.71,28.63,28.68,20733.0,28.1777,28.2268,28.1482,28.1973,20733.0
2024-09-16 11:05:00,28.69,28.75,28.67,28.75,25685.0,28.2071,28.2661,28.1875,28.2661,25685.0
2024-09-16 11:10:00,28.76,28.83,28.76,28.77,69806.0,28.276,28.3448,28.276,28.2858,69806.0
2024-09-16 11:15:00,28.77,28.78,28.7,28.73,23562.0,28.2858,28.2956,28.217,28.2465,23562.0
2024-09-16 11:20:00,28.73,28.74,28.7,28.73,19418.0,28.2465,28.2563,28.217,28.2465,19418.0
2024-09-16 11:25:00,28.74,28.75,28.66,28.66,24786.0,28.2563,28.2661,28.1777,28.1777,24786.0
2024-09-16 11:30:00,28.67,28.74,28.66,28.73,31937.0,28.1875,28.2563,28.1777,28.2465,31937.0
2024-09-16 11:35:00,28.73,28.73,28.67,28.73,25348.0,28.2465,28.2465,28.1875,28.2465,25348.0
2024-09-16 11:40:00,28.73,28.76,28.71,28.75,33342.0,28.2465,28.276,28.2268,28.2661,33342.0
2024-09-16 11:45:00,28.75,28.77,28.73,28.77,26976.0,28.2661,28.2858,28.2465,28.2858,26976.0
2024-09-16 11:50:00,28.77,28.82,28.76,28.82,19815.0,28.2858,28.335,28.276,28.335,19815.0
2024-09-16 11:55:00,28.82,28.83,28.78,28.79,15646.0,28.335,28.3448,28.2956,28.3055,15646.0
2024-09-16 12:00:00,28.78,28.79,28.72,28.74,32839.0,28.2956,28.3055,28.2366,28.2563,32839.0
2024-09-16 12:05:00,28.73,28.77,28.73,28.74,7288.0,28.2465,28.2858,28.2465,28.2563,7288.0
2024-09-16 12:10:00,28.74,28.75,28.67,28.7,13016.0,28.2563,28.2661,28.1875,28.217,13016.0
2024-09-16 12:15:00,28.71,28.74,28.7,28.71,15818.0,28.2268,28.2563,28.217,28.2268,15818.0
2024-09-16 12:20:00,28.71,28.72,28.69,28.7,6537.0,28.2268,28.2366,28.2071,28.217,6537.0
2024-09-16 12:25:00,28.7,28.74,28.7,28.74,15657.0,28.217,28.2563,28.217,28.2563,15657.0
2024-09-16 12:30:00,28.73,28.73,28.69,28.71,13527.0,28.2465,28.2465,28.2071,28.2268,13527.0
2024-09-16 12:35:00,28.7,28.71,28.66,28.67,14385.0,28.217,28.2268,28.1777,28.1875,14385.0
2024-09-16 12:40:00,28.67,28.7,28.66,28.69,22537.0,28.1875,28.217,28.1777,28.2071,22537.0
2024-09-16 12:45:00,28.7,28.72,28.67,28.68,20672.0,28.217,28.2366,28.1875,28.1973,20672.0
2024-09-16 12:50:00,28.68,28.69,28.67,28.67,10021.0,28.1973,28.2071,28.1875,28.1875,10021.0
2024-09-16 12:55:00,28.68,28.68,28.64,28.66,16619.0,28.1973,28.1973,28.158,28.1777,16619.0
2024-09-16 13:00:00,28.66,28.68,28.64,28.66,23728.0,28.1777,28.1973,28.158,28.1777,23728.0
2024-09-16 13:05:00,28.66,28.68,28.65,28.65,20865.0,28.1777,28.1973,28.1678,28.1678,20865.0
2024-09-16 13:10:00,28.65,28.65,28.61,28.62,25571.0,28.1678,28.1678,28.1285,28.1383,25571.0
2024-09-16 13:15:00,28.62,28.62,28.57,28.61,32321.0,28.1383,28.1383,28.0892,28.1285,32321.0
2024-09-16 13:20:00,28.61,28.62,28.59,28.61,20881.0,28.1285,28.1383,28.1088,28.1285,20881.0
2024-09-16 13:25:00,28.6,28.61,28.53,28.59,16600.0,28.1187,28.1285,28.0498,28.1088,16600.0
2024-09-16 13:30:00,28.59,28.59,28.56,28.57,11253.0,28.1088,28.1088,28.0793,28.0892,11253.0
2024-09-16 13:35:00,28.57,28.59,28.55,28.59,10782.0,28.0892,28.1088,28.0695,28.1088,10782.0
2024-09-16 13:40:00,28.59,28.59,28.57,28.58,20177.0,28.1088,28.1088,28.0892,28.099,20177.0
2024-09-16 13:45:00,28.58,28.59,28.53,28.54,14946.0,28.099,28.1088,28.0498,28.0597,14946.0
2024-09-16 13:50:00,28.54,28.54,28.5,28.51,27032.0,28.0597,28.0597,28.0203,28.0302,27032.0
2024-09-16 13:55:00,28.51,28.53,28.5,28.5,21602.0,28.0302,28.0498,28.0203,28.0203,21602.0
2024-09-16 14:00:00,28.51,28.51,28.41,28.45,46492.0,28.0302,28.0302,27.9319,27.9712,46492.0
2024-09-16 14:05:00,28.45,28.46,28.42,28.43,14572.0,27.9712,27.981,27.9417,27.9515,14572.0
2024-09-16 14:10:00,28.43,28.46,28.42,28.44,12086.0,27.9515,27.981,27.9417,27.9614,12086.0
2024-09-16 14:15:00,28.44,28.45,28.42,28.43,15194.0,27.9614,27.9712,27.9417,27.9515,15194.0
2024-09-16 14:20:00,28.42,28.47,28.42,28.46,15834.0,27.9417,27.9909,27.9417,27.981,15834.0
2024-09-16 14:25:00,28.45,28.47,28.44,28.46,20433.0,27.9712,27.9909,27.9614,27.981,20433.0
2024-09-16 14:30:00,28.46,28.47,28.43,28.46,19542.0,27.981,27.9909,27.9515,27.981,19542.0
2024-09-16 14:35:00,28.46,28.46,28.42,28.43,14174.0,27.981,27.981,27.9417,27.9515,14174.0
2024-09-16 14:40:00,28.42,28.43,28.39,28.42,27821.0,27.9417,27.9515,27.9122,27.9417,27821.0
2024-09-16 14:45:00,28.41,28.47,28.4,28.46,18509.0,27.9319,27.9909,27.922,27.981,18509.0
2024-09-16 14:50:00,28.47,28.49,28.44,28.45,21447.0,27.9909,28.0105,27.9614,27.9712,21447.0
2024-09-16 14:55:00,28.45,28.48,28.41,28.42,45118.0,27.9712,28.0007,27.9319,27.9417,45118.0
2024-09-16 15:00:00,28.42,28.44,28.38,28.39,25429.0,27.9417,27.9614,27.9024,27.9122,25429.0
2024-09-16 15:05:00,28.38,28.45,28.38,28.44,35067.0,27.9024,27.9712,27.9024,27.9614,35067.0
2024-09-16 15:10:00,28.43,28.44,28.39,28.41,15608.0,27.9515,27.9614,27.9122,27.9319,15608.0
2024-09-16 15:15:00,28.41,28.42,28.39,28.42,44398.0,27.9319,27.9417,27.9122,27.9417,44398.0
2024-09-16 15:20:00,28.43,28.48,28.42,28.46,31311.0,27.9515,28.0007,27.9417,27.981,31311.0
2024-09-16 15:25:00,28.47,28.48,28.45,28.46,32713.0,27.9909,28.0007,27.9712,27.981,32713.0
2024-09-16 15:30:00,28.46,28.47,28.42,28.45,63686.0,27.981,27.9909,27.9417,27.9712,63686.0
2024-09-16 15:35:00,28.45,28.45,28.4,28.43,48969.0,27.9712,27.9712,27.922,27.9515,48969.0
2024-09-16 15:40:00,28.43,28.44,28.36,28.44,88668.0,27.9515,27.9614,27.8827,27.9614,88668.0
2024-09-16 15:45:00,28.44,28.51,28.43,28.46,82061.0,27.9614,28.0302,27.9515,27.981,82061.0
2024-09-16 15:50:00,28.46,28.49,28.41,28.49,115898.0,27.981,28.0105,27.9319,28.0105,115898.0
2024-09-16 15:55:00,28.49,28.58,28.48,28.55,466175.0,28.0105,28.099,28.0007,28.0695,466175.0
2024-09-17 09:30:00,28.75,28.98,28.6,28.87,122600.0,28.2661,28.4923,28.1187,28.3841,122600.0
2024-09-17 09:35:00,28.9,28.98,28.89,28.93,31734.0,28.4136,28.4923,28.4038,28.4431,31734.0
2024-09-17 09:40:00,28.91,28.92,28.79,28.84,60187.0,28.4234,28.4333,28.3055,28.3546,60187.0
2024-09-17 09:45:00,28.85,28.93,28.83,28.88,31306.0,28.3645,28.4431,28.3448,28.394,31306.0
2024-09-17 09:50:00,28.88,28.96,28.87,28.93,68293.0,28.394,28.4726,28.3841,28.4431,68293.0
2024-09-17 09:55:00,28.92,28.95,28.83,28.84,77050.0,28.4333,28.4628,28.3448,28.3546,77050.0
2024-09-17 10:00:00,28.84,28.91,28.81,28.9,44212.0,28.3546,28.4234,28.3251,28.4136,44212.0
2024-09-17 10:05:00,28.89,28.96,28.89,28.93,35022.0,28.4038,28.4726,28.4038,28.4431,35022.0
2024-09-17 10:10:00,28.92,28.94,28.88,28.9,39008.0,28.4333,28.4529,28.394,28.4136,39008.0
2024-09-17 10:15:00,28.91,28.96,28.87,28.88,173966.0,28.4234,28.4726,28.3841,28.394,173966.0
2024-09-17 10:20:00,28.89,28.94,28.88,28.92,24344.0,28.4038,28.4529,28.394,28.4333,24344.0
2024-09-17 10:25:00,28.91,28.93,28.78,28.79,25407.0,28.4234,28.4431,28.2956,28.3055,25407.0
2024-09-17 10:30:00,28.79,28.82,28.75,28.77,47308.0,28.3055,28.335,28.2661,28.2858,47308.0
2024-09-17 10:35:00,28.77,28.82,28.69,28.82,38790.0,28.2858,28.335,28.2071,28.335,38790.0
2024-09-17 10:40:00,28.82,28.84,28.74,28.76,20706.0,28.335,28.3546,28.2563,28.276,20706.0
2024-09-17 10:45:00,28.76,28.78,28.69,28.73,25363.0,28.276,28.2956,28.2071,28.2465,25363.0
2024-09-17 10:50:00,28.72,28.74,28.68,28.71,40602.0,28.2366,28.2563,28.1973,28.2268,40602.0
2024-09-17 10:55:00,28.71,28.77,28.69,28.71,27283.0,28.2268,28.2858,28.2071,28.2268,27283.0
2024-09-17 11:00:00,28.73,28.75,28.68,28.69,29532.0,28.2465,28.2661,28.1973,28.2071,29532.0
2024-09-17 11:05:00,28.69,28.75,28.69,28.73,20134.0,28.2071,28.2661,28.2071,28.2465,20134.0
2024-09-17 11:10:00,28.73,28.74,28.68,28.7,24989.0,28.2465,28.2563,28.1973,28.217,24989.0
2024-09-17 11:15:00,28.69,28.72,28.67,28.7,39080.0,28.2071,28.2366,28.1875,28.217,39080.0
2024-09-17 11:20:00,28.69,28.7,28.64,28.65,43058.0,28.2071,28.217,28.158,28.1678,43058.0
2024-09-17 11:25:00,28.66,28.66,28.59,28.6,31472.0,28.1777,28.1777,28.1088,28.1187,31472.0
2024-09-17 11:30:00,28.61,28.63,28.57,28.58,35493.0,28.1285,28.1482,28.0892,28.099,35493.0
2024-09-17 11:35:00,28.59,28.63,28.55,28.6,44417.0,28.1088,28.1482,28.0695,28.1187,44417.0
2024-09-17 11:40:00,28.6,28.6,28.56,28.56,16234.0,28.1187,28.1187,28.0793,28.0793,16234.0
2024-09-17 11:45:00,28.56,28.59,28.54,28.55,29548.0,28.0793,28.1088,28.0597,28.0695,29548.0
2024-09-17 11:50:00,28.56,28.59,28.55,28.55,36489.0,28.0793,28.1088,28.0695,28.0695,36489.0
2024-09-17 11:55:00,28.55,28.55,28.48,28.48,47341.0,28.0695,28.0695,28.0007,28.0007,47341.0
2024-09-17 12:00:00,28.48,28.55,28.45,28.49,34098.0,28.0007,28.0695,27.9712,28.0105,34098.0
2024-09-17 12:05:00,28.49,28.49,28.44,28.46,112971.0,28.0105,28.0105,27.9614,27.981,112971.0
2024-09-17 12:10:00,28.46,28.57,28.46,28.54,40449.0,27.981,28.0892,27.981,28.0597,40449.0
2024-09-17 12:15:00,28.53,28.53,28.5,28.52,23541.0,28.0498,28.0498,28.0203,28.04,23541.0
2024-09-17 12:20:00,28.53,28.53,28.49,28.52,21534.0,28.0498,28.0498,28.0105,28.04,21534.0
2024-09-17 12:25:00,28.52,28.56,28.5,28.55,117813.0,28.04,28.0793,28.0203,28.0695,117813.0
2024-09-17 12:30:00,28.55,28.56,28.5,28.51,18954.0,28.0695,28.0793,28.0203,28.0302,18954.0
2024-09-17 12:35:00,28.51,28.53,28.47,28.48,38193.0,28.0302,28.0498,27.9909,28.0007,38193.0
2024-09-17 12:40:00,28.49,28.49,28.42,28.43,30600.0,28.0105,28.0105,27.9417,27.9515,30600.0
2024-09-17 12:45:00,28.43,28.43,28.29,28.31,48911.0,27.9515,27.9515,27.8139,27.8335,48911.0
2024-09-17 12:50:00,28.3,28.35,28.27,28.33,37466.0,27.8237,27.8729,27.7942,27.8532,37466.0
2024-09-17 12:55:00,28.32,28.36,28.28,28.29,34793.0,27.8434,27.8827,27.804,27.8139,34793.0
2024-09-17 13:00:00,28.28,28.31,28.26,28.28,24655.0,27.804,27.8335,27.7844,27.804,24655.0
2024-09-17 13:05:00,28.28,28.29,28.26,28.28,18741.0,27.804,27.8139,27.7844,27.804,18741.0
2024-09-17 13:10:00,28.28,28.28,28.23,28.25,27117.0,27.804,27.804,27.7549,27.7746,27117.0
2024-09-17 13:15:00,28.26,28.28,28.23,28.27,27028.0,27.7844,27.804,27.7549,27.7942,27028.0
2024-09-17 13:20:00,28.27,28.32,28.26,28.3,15111.0,27.7942,27.8434,27.7844,27.8237,15111.0
2024-09-17 13:25:00,28.32,28.32,28.28,28.29,11795.0,27.8434,27.8434,27.804,27.8139,11795.0
2024-09-17 13:30:00,28.29,28.32,28.25,28.27,21081.0,27.8139,27.8434,27.7746,27.7942,21081.0
2024-09-17 13:35:00,28.27,28.29,28.26,28.27,12763.0,27.7942,27.8139,27.7844,27.7942,12763.0
2024-09-17 13:40:00,28.27,28.27,28.21,28.21,24696.0,27.7942,27.7942,27.7352,27.7352,24696.0
2024-09-17 13:45:00,28.21,28.3,28.18,28.3,33989.0,27.7352,27.8237,27.7057,27.8237,33989.0
2024-09-17 13:50:00,28.3,28.33,28.29,28.32,17643.0,27.8237,27.8532,27.8139,27.8434,17643.0
2024-09-17 13:55:00,28.31,28.33,28.31,28.32,27297.0,27.8335,27.8532,27.8335,27.8434,27297.0
2024-09-17 14:00:00,28.32,28.38,28.3,28.37,29833.0,27.8434,27.9024,27.8237,27.8925,29833.0
2024-09-17 14:05:00,28.37,28.42,28.35,28.41,26216.0,27.8925,27.9417,27.8729,27.9319,26216.0
2024-09-17 14:10:00,28.41,28.43,28.39,28.41,43094.0,27.9319,27.9515,27.9122,27.9319,43094.0
2024-09-17 14:15:00,28.41,28.43,28.37,28.41,26838.0,27.9319,27.9515,27.8925,27.9319,26838.0
2024-09-17 14:20:00,28.41,28.41,28.36,28.37,21164.0,27.9319,27.9319,27.8827,27.8925,21164.0
2024-09-17 14:25:00,28.37,28.42,28.36,28.42,23546.0,27.8925,27.9417,27.8827,27.9417,23546.0
2024-09-17 14:30:00,28.41,28.44,28.38,28.4,23275.0,27.9319,27.9614,27.9024,27.922,23275.0
2024-09-17 14:35:00,28.4,28.41,28.37,28.38,22842.0,27.922,27.9319,27.8925,27.9024,22842.0
2024-09-17 14:40:00,28.38,28.41,28.34,28.41,31447.0,27.9024,27.9319,27.863,27.9319,31447.0
2024-09-17 14:45:00,28.41,28.45,28.38,28.4,50041.0,27.9319,27.9712,27.9024,27.922,50041.0
2024-09-17 14:50:00,28.4,28.4,28.36,28.39,31762.0,27.922,27.922,27.8827,27.9122,31762.0
2024-09-17 14:55:00,28.4,28.41,28.38,28.38,46141.0,27.922,27.9319,27.9024,27.9024,46141.0
2024-09-17 15:00:00,28.38,28.43,28.36,28.36,45926.0,27.9024,27.9515,27.8827,27.8827,45926.0
2024-09-17 15:05:00,28.36,28.37,28.34,28.36,40356.0,27.8827,27.8925,27.863,27.8827,40356.0
2024-09-17 15:10:00,28.36,28.36,28.33,28.36,41818.0,27.8827,27.8827,27.8532,27.8827,41818.0
2024-09-17 15:15:00,28.36,28.36,28.3,28.3,44504.0,27.8827,27.8827,27.8237,27.8237,44504.0
2024-09-17 15:20:00,28.3,28.31,28.25,28.28,81091.0,27.8237,27.8335,27.7746,27.804,81091.0
2024-09-17 15:25:00,28.28,28.31,28.27,28.29,61744.0,27.804,27.8335,27.7942,27.8139,61744.0
2024-09-17 15:30:00,28.28,28.29,28.26,28.28,52193.0,27.804,27.8139,27.7844,27.804,52193.0
2024-09-17 15:35:00,28.27,28.33,28.26,28.33,65897.0,27.7942,27.8532,27.7844,27.8532,65897.0
2024-09-17 15:40:00,28.33,28.34,28.29,28.3,88751.0,27.8532,27.863,27.8139,27.8237,88751.0
2024-09-17 15:45:00,28.3,28.37,28.3,28.36,102084.0,27.8237,27.8925,27.8237,27.8827,102084.0
2024-09-17 15:50:00,28.36,28.38,28.31,28.38,178583.0,27.8827,27.9024,27.8335,27.9024,178583.0
2024-09-17 15:55:00,28.37,28.45,28.36,28.45,527910.0,27.8925,27.9712,27.8827,27.9712,527910.0
2024-09-18 09:30:00,28.59,28.78,28.54,28.59,320470.0,28.1088,28.2956,28.0597,28.1088,320470.0
2024-09-18 09:35:00,28.56,28.64,28.54,28.56,24742.0,28.0793,28.158,28.0597,28.0793,24742.0
2024-09-18 09:40:00,28.57,28.57,28.5,28.56,21512.0,28.0892,28.0892,28.0203,28.0793,21512.0
2024-09-18 09:45:00,28.57,28.59,28.47,28.51,28824.0,28.0892,28.1088,27.9909,28.0302,28824.0
2024-09-18 09:50:00,28.52,28.55,28.47,28.47,20867.0,28.04,28.0695,27.9909,27.9909,20867.0
2024-09-18 09:55:00,28.46,28.47,28.38,28.46,51447.0,27.981,27.9909,27.9024,27.981,51447.0
2024-09-18 10:00:00,28.45,28.7,28.45,28.7,113571.0,27.9712,28.217,27.9712,28.217,113571.0
2024-09-18 10:05:00,28.7,28.83,28.67,28.82,120167.0,28.217,28.3448,28.1875,28.335,120167.0
2024-09-18 10:10:00,28.83,28.83,28.74,28.76,69518.0,28.3448,28.3448,28.2563,28.276,69518.0
2024-09-18 10:15:00,28.76,28.76,28.68,28.74,66685.0,28.276,28.276,28.1973,28.2563,66685.0
2024-09-18 10:20:00,28.73,28.78,28.71,28.75,29724.0,28.2465,28.2956,28.2268,28.2661,29724.0
2024-09-18 10:25:00,28.75,28.79,28.7,28.78,39811.0,28.2661,28.3055,28.217,28.2956,39811.0
2024-09-18 10:30:00,28.77,28.78,28.66,28.68,38521.0,28.2858,28.2956,28.1777,28.1973,38521.0
2024-09-18 10:35:00,28.68,28.71,28.63,28.64,25321.0,28.1973,28.2268,28.1482,28.158,25321.0
2024-09-18 10:40:00,28.64,28.74,28.63,28.73,28195.0,28.158,28.2563,28.1482,28.2465,28195.0
2024-09-18 10:45:00,28.73,28.79,28.72,28.78,34954.0,28.2465,28.3055,28.2366,28.2956,34954.0
2024-09-18 10:50:00,28.79,28.8,28.73,28.78,31713.0,28.3055,28.3153,28.2465,28.2956,31713.0
2024-09-18 10:55:00,28.77,28.82,28.76,28.8,53775.0,28.2858,28.335,28.276,28.3153,53775.0
2024-09-18 11:00:00,28.79,28.81,28.75,28.76,38198.0,28.3055,28.3251,28.2661,28.276,38198.0
2024-09-18 11:05:00,28.75,28.86,28.75,28.86,57782.0,28.2661,28.3743,28.2661,28.3743,57782.0
2024-09-18 11:10:00,28.85,28.86,28.8,28.82,18982.0,28.3645,28.3743,28.3153,28.335,18982.0
2024-09-18 11:15:00,28.82,28.85,28.8,28.84,14549.0,28.335,28.3645,28.3153,28.3546,14549.0
2024-09-18 11:20:00,28.84,28.84,28.78,28.79,24082.0,28.3546,28.3546,28.2956,28.3055,24082.0
2024-09-18 11:25:00,28.79,28.82,28.77,28.8,61711.0,28.3055,28.335,28.2858,28.3153,61711.0
2024-09-18 11:30:00,28.8,28.81,28.75,28.81,35032.0,28.3153,28.3251,28.2661,28.3251,35032.0
2024-09-18 11:35:00,28.8,28.85,28.8,28.82,24674.0,28.3153,28.3645,28.3153,28.335,24674.0
2024-09-18 11:40:00,28.82,28.85,28.78,28.84,25501.0,28.335,28.3645,28.2956,28.3546,25501.0
2024-09-18 11:45:00,28.85,28.89,28.81,28.84,98055.0,28.3645,28.4038,28.3251,28.3546,98055.0
2024-09-18 11:50:00,28.85,28.87,28.78,28.83,36839.0,28.3645,28.3841,28.2956,28.3448,36839.0
2024-09-18 11:55:00,28.83,28.85,28.81,28.84,36324.0,28.3448,28.3645,28.3251,28.3546,36324.0
2024-09-18 12:00:00,28.83,28.88,28.77,28.87,163001.0,28.3448,28.394,28.2858,28.3841,163001.0
2024-09-18 12:05:00,28.86,28.93,28.86,28.93,69543.0,28.3743,28.4431,28.3743,28.4431,69543.0
2024-09-18 12:10:00,28.93,28.95,28.91,28.93,40248.0,28.4431,28.4628,28.4234,28.4431,40248.0
2024-09-18 12:15:00,28.93,28.95,28.91,28.95,28051.0,28.4431,28.4628,28.4234,28.4628,28051.0
2024-09-18 12:20:00,28.94,28.94,28.91,28.92,22082.0,28.4529,28.4529,28.4234,28.4333,22082.0
2024-09-18 12:25:00,28.92,28.95,28.91,28.93,24021.0,28.4333,28.4628,28.4234,28.4431,24021.0
2024-09-18 12:30:00,28.93,28.94,28.91,28.91,15986.0,28.4431,28.4529,28.4234,28.4234,15986.0
2024-09-18 12:35:00,28.92,28.92,28.78,28.81,39774.0,28.4333,28.4333,28.2956,28.3251,39774.0
2024-09-18 12:40:00,28.82,28.85,28.77,28.78,12683.0,28.335,28.3645,28.2858,28.2956,12683.0
2024-09-18 12:45:00,28.78,28.8,28.77,28.78,13296.0,28.2956,28.3153,28.2858,28.2956,13296.0
2024-09-18 12:50:00,28.79,28.8,28.74,28.77,14806.0,28.3055,28.3153,28.2563,28.2858,14806.0
2024-09-18 12:55:00,28.77,28.81,28.76,28.78,11245.0,28.2858,28.3251,28.276,28.2956,11245.0
2024-09-18 13:00:00,28.79,28.79,28.73,28.74,11949.0,28.3055,28.3055,28.2465,28.2563,11949.0
2024-09-18 13:05:00,28.73,28.74,28.71,28.73,5354.0,28.2465,28.2563,28.2268,28.2465,5354.0
2024-09-18 13:10:00,28.72,28.73,28.66,28.67,18004.0,28.2366,28.2465,28.1777,28.1875,18004.0
2024-09-18 13:15:00,28.68,28.68,28.62,28.63,35850.0,28.1973,28.1973,28.1383,28.1482,35850.0
2024-09-18 13:20:00,28.63,28.64,28.56,28.58,33052.0,28.1482,28.158,28.0793,28.099,33052.0
2024-09-18 13:25:00,28.58,28.62,28.57,28.6,20210.0,28.099,28.1383,28.0892,28.1187,20210.0
2024-09-18 13:30:00,28.6,28.65,28.59,28.65,18364.0,28.1187,28.1678,28.1088,28.1678,18364.0
2024-09-18 13:35:00,28.65,28.67,28.61,28.61,10994.0,28.1678,28.1875,28.1285,28.1285,10994.0
2024-09-18 13:40:00,28.62,28.71,28.61,28.71,16627.0,28.1383,28.2268,28.1285,28.2268,16627.0
2024-09-18 13:45:00,28.71,28.72,28.65,28.65,16470.0,28.2268,28.2366,28.1678,28.1678,16470.0
2024-09-18 13:50:00,28.66,28.66,28.6,28.6,10726.0,28.1777,28.1777,28.1187,28.1187,10726.0
2024-09-18 13:55:00,28.61,28.62,28.59,28.61,21158.0,28.1285,28.1383,28.1088,28.1285,21158.0
2024-09-18 14:00:00,28.61,29.05,28.55,28.87,103084.0,28.1285,28.5611,28.0695,28.3841,103084.0
2024-09-18 14:05:00,28.87,28.9,28.73,28.77,35918.0,28.3841,28.4136,28.2465,28.2858,35918.0
2024-09-18 14:10:00,28.76,28.78,28.62,28.71,252080.0,28.276,28.2956,28.1383,28.2268,252080.0
2024-09-18 14:15:00,28.71,28.86,28.7,28.84,68329.0,28.2268,28.3743,28.217,28.3546,68329.0
2024-09-18 14:20:00,28.84,28.88,28.76,28.83,55476.0,28.3546,28.394,28.276,28.3448,55476.0
2024-09-18 14:25:00,28.83,28.97,28.79,28.96,117388.0,28.3448,28.4824,28.3055,28.4726,117388.0
2024-09-18 14:30:00,28.96,29.1,28.96,29.09,58194.0,28.4726,28.6102,28.4726,28.6004,58194.0
2024-09-18 14:35:00,29.09,29.17,28.89,29.09,95650.0,28.6004,28.6791,28.4038,28.6004,95650.0
2024-09-18 14:40:00,29.09,29.1,28.86,28.9,54895.0,28.6004,28.6102,28.3743,28.4136,54895.0
2024-09-18 14:45:00,28.88,29.0,28.84,28.92,41411.0,28.394,28.5119,28.3546,28.4333,41411.0
2024-09-18 14:50:00,28.91,29.05,28.91,29.01,18683.0,28.4234,28.5611,28.4234,28.5218,18683.0
2024-09-18 14:55:00,29.0,29.05,28.77,28.81,40460.0,28.5119,28.5611,28.2858,28.3251,40460.0
2024-09-18 15:00:00,28.79,28.85,28.73,28.78,76824.0,28.3055,28.3645,28.2465,28.2956,76824.0
2024-09-18 15:05:00,28.78,28.8,28.72,28.78,51520.0,28.2956,28.3153,28.2366,28.2956,51520.0
2024-09-18 15:10:00,28.77,28.97,28.75,28.96,45385.0,28.2858,28.4824,28.2661,28.4726,45385.0
2024-09-18 15:15:00,28.95,29.02,28.9,28.96,64570.0,28.4628,28.5316,28.4136,28.4726,64570.0
2024-09-18 15:20:00,28.96,28.97,28.77,28.94,79675.0,28.4726,28.4824,28.2858,28.4529,79675.0
2024-09-18 15:25:00,28.95,29.05,28.93,28.98,59086.0,28.4628,28.5611,28.4431,28.4923,59086.0
2024-09-18 15:30:00,28.98,29.0,28.85,28.9,68137.0,28.4923,28.5119,28.3645,28.4136,68137.0
2024-09-18 15:35:00,28.89,28.91,28.81,28.85,52442.0,28.4038,28.4234,28.3251,28.3645,52442.0
2024-09-18 15:40:00,28.86,28.87,28.78,28.8,63065.0,28.3743,28.3841,28.2956,28.3153,63065.0
2024-09-18 15:45:00,28.79,28.85,28.76,28.82,64463.0,28.3055,28.3645,28.276,28.335,64463.0
2024-09-18 15:50:00,28.82,28.95,28.78,28.86,283740.0,28.335,28.4628,28.2956,28.3743,283740.0
2024-09-18 15:55:00,28.87,28.93,28.86,28.9,558950.0,28.3841,28.4431,28.3743,28.4136,558950.0
2024-09-19 09:30:00,29.26,29.4,29.26,29.28,124022.0,28.7676,28.9052,28.7676,28.7872,124022.0
2024-09-19 09:35:00,29.29,29.31,29.17,29.19,41525.0,28.7971,28.8167,28.6791,28.6987,41525.0
2024-09-19 09:40:00,29.17,29.18,29.04,29.06,42677.0,28.6791,28.6889,28.5513,28.5709,42677.0
2024-09-19 09:45:00,29.05,29.05,28.92,28.95,29081.0,28.5611,28.5611,28.4333,28.4628,29081.0
2024-09-19 09:50:00,28.95,29.0,28.93,28.94,49535.0,28.4628,28.5119,28.4431,28.4529,49535.0
2024-09-19 09:55:00,28.95,29.04,28.94,28.99,40697.0,28.4628,28.5513,28.4529,28.5021,40697.0
2024-09-19 10:00:00,28.99,29.09,28.99,29.08,35823.0,28.5021,28.6004,28.5021,28.5906,35823.0
2024-09-19 10:05:00,29.09,29.15,29.05,29.09,22902.0,28.6004,28.6594,28.5611,28.6004,22902.0
2024-09-19 10:10:00,29.08,29.2,29.07,29.16,29777.0,28.5906,28.7086,28.5808,28.6692,29777.0
2024-09-19 10:15:00,29.16,29.2,29.14,29.19,17224.0,28.6692,28.7086,28.6496,28.6987,17224.0
2024-09-19 10:20:00,29.2,29.21,29.13,29.18,40302.0,28.7086,28.7184,28.6397,28.6889,40302.0
2024-09-19 10:25:00,29.17,29.19,29.12,29.16,27533.0,28.6791,28.6987,28.6299,28.6692,27533.0
2024-09-19 10:30:00,29.17,29.24,29.17,29.22,31841.0,28.6791,28.7479,28.6791,28.7282,31841.0
2024-09-19 10:35:00,29.22,29.3,29.21,29.3,19408.0,28.7282,28.8069,28.7184,28.8069,19408.0
2024-09-19 10:40:00,29.3,29.3,29.19,29.2,39874.0,28.8069,28.8069,28.6987,28.7086,39874.0
2024-09-19 10:45:00,29.2,29.2,29.12,29.13,26672.0,28.7086,28.7086,28.6299,28.6397,26672.0
2024-09-19 10:50:00,29.15,29.18,29.11,29.11,21180.0,28.6594,28.6889,28.6201,28.6201,21180.0
2024-09-19 10:55:00,29.11,29.16,29.08,29.09,33707.0,28.6201,28.6692,28.5906,28.6004,33707.0
2024-09-19 11:00:00,29.09,29.15,29.07,29.08,36246.0,28.6004,28.6594,28.5808,28.5906,36246.0
2024-09-19 11:05:00,29.08,29.11,29.07,29.09,33270.0,28.5906,28.6201,28.5808,28.6004,33270.0
2024-09-19 11:10:00,29.09,29.11,29.06,29.08,16149.0,28.6004,28.6201,28.5709,28.5906,16149.0
2024-09-19 11:15:00,29.08,29.15,29.08,29.13,24182.0,28.5906,28.6594,28.5906,28.6397,24182.0
2024-09-19 11:20:00,29.14,29.18,29.12,29.17,23876.0,28.6496,28.6889,28.6299,28.6791,23876.0
2024-09-19 11:25:00,29.18,29.18,29.12,29.13,36068.0,28.6889,28.6889,28.6299,28.6397,36068.0
2024-09-19 11:30:00,29.13,29.15,29.12,29.13,21926.0,28.6397,28.6594,28.6299,28.6397,21926.0
2024-09-19 11:35:00,29.13,29.14,29.1,29.13,18821.0,28.6397,28.6496,28.6102,28.6397,18821.0
2024-09-19 11:40:00,29.13,29.17,29.13,29.14,23094.0,28.6397,28.6791,28.6397,28.6496,23094.0
2024-09-19 11:45:00,29.13,29.15,29.12,29.15,16499.0,28.6397,28.6594,28.6299,28.6594,16499.0
2024-09-19 11:50:00,29.15,29.16,29.07,29.07,19118.0,28.6594,28.6692,28.5808,28.5808,19118.0
2024-09-19 11:55:00,29.07,29.08,29.05,29.06,18384.0,28.5808,28.5906,28.5611,28.5709,18384.0
2024-09-19 12:00:00,29.05,29.12,29.05,29.11,20047.0,28.5611,28.6299,28.5611,28.6201,20047.0
2024-09-19 12:05:00,29.12,29.13,29.1,29.12,13553.0,28.6299,28.6397,28.6102,28.6299,13553.0
2024-09-19 12:10:00,29.12,29.12,29.06,29.06,16479.0,28.6299,28.6299,28.5709,28.5709,16479.0
2024-09-19 12:15:00,29.07,29.09,29.06,29.09,11886.0,28.5808,28.6004,28.5709,28.6004,11886.0
2024-09-19 12:20:00,29.09,29.09,29.04,29.05,13524.0,28.6004,28.6004,28.5513,28.5611,13524.0
2024-09-19 12:25:00,29.05,29.09,29.04,29.09,15297.0,28.5611,28.6004,28.5513,28.6004,15297.0
2024-09-19 12:30:00,29.09,29.11,29.08,29.09,22836.0,28.6004,28.6201,28.5906,28.6004,22836.0
2024-09-19 12:35:00,29.09,29.09,29.05,29.07,15760.0,28.6004,28.6004,28.5611,28.5808,15760.0
2024-09-19 12:40:00,29.06,29.11,29.06,29.1,14320.0,28.5709,28.6201,28.5709,28.6102,14320.0
2024-09-19 12:45:00,29.1,29.12,29.09,29.12,9992.0,28.6102,28.6299,28.6004,28.6299,9992.0
2024-09-19 12:50:00,29.11,29.13,29.11,29.12,9740.0,28.6201,28.6397,28.6201,28.6299,9740.0
2024-09-19 12:55:00,29.11,29.11,29.04,29.06,27001.0,28.6201,28.6201,28.5513,28.5709,27001.0
2024-09-19 13:00:00,29.07,29.1,29.05,29.07,30856.0,28.5808,28.6102,28.5611,28.5808,30856.0
2024-09-19 13:05:00,29.06,29.07,29.02,29.05,24184.0,28.5709,28.5808,28.5316,28.5611,24184.0
2024-09-19 13:10:00,29.05,29.07,29.04,29.05,12681.0,28.5611,28.5808,28.5513,28.5611,12681.0
2024-09-19 13:15:00,29.05,29.07,29.03,29.05,12366.0,28.5611,28.5808,28.5414,28.5611,12366.0
2024-09-19 13:20:00,29.05,29.07,29.04,29.05,15458.0,28.5611,28.5808,28.5513,28.5611,15458.0
2024-09-19 13:25:00,29.05,29.07,29.02,29.04,17821.0,28.5611,28.5808,28.5316,28.5513,17821.0
2024-09-19 13:30:00,29.04,29.08,29.02,29.06,21140.0,28.5513,28.5906,28.5316,28.5709,21140.0
2024-09-19 13:35:00,29.06,29.07,29.02,29.04,36247.0,28.5709,28.5808,28.5316,28.5513,36247.0
2024-09-19 13:40:00,29.05,29.08,29.05,29.08,20381.0,28.5611,28.5906,28.5611,28.5906,20381.0
2024-09-19 13:45:00,29.08,29.11,29.08,29.1,14524.0,28.5906,28.6201,28.5906,28.6102,14524.0
2024-09-19 13:50:00,29.1,29.11,29.09,29.11,12273.0,28.6102,28.6201,28.6004,28.6201,12273.0
2024-09-19 13:55:00,29.11,29.12,29.1,29.12,14185.0,28.6201,28.6299,28.6102,28.6299,14185.0
2024-09-19 14:00:00,29.12,29.13,29.11,29.11,20910.0,28.6299,28.6397,28.6201,28.6201,20910.0
2024-09-19 14:05:00,29.11,29.11,29.07,29.09,17685.0,28.6201,28.6201,28.5808,28.6004,17685.0
2024-09-19 14:10:00,29.09,29.09,29.07,29.08,24747.0,28.6004,28.6004,28.5808,28.5906,24747.0
2024-09-19 14:15:00,29.08,29.09,29.0,29.01,31904.0,28.5906,28.6004,28.5119,28.5218,31904.0
2024-09-19 14:20:00,29.01,29.04,28.99,29.03,26993.0,28.5218,28.5513,28.5021,28.5414,26993.0
2024-09-19 14:25:00,29.03,29.05,29.02,29.05,17977.0,28.5414,28.5611,28.5316,28.5611,17977.0
2024-09-19 14:30:00,29.05,29.07,29.02,29.04,23541.0,28.5611,28.5808,28.5316,28.5513,23541.0
2024-09-19 14:35:00,29.04,29.09,29.03,29.08,19730.0,28.5513,28.6004,28.5414,28.5906,19730.0
2024-09-19 14:40:00,29.09,29.09,29.06,29.07,19262.0,28.6004,28.6004,28.5709,28.5808,19262.0
2024-09-19 14:45:00,29.07,29.07,29.0,29.02,92150.0,28.5808,28.5808,28.5119,28.5316,92150.0
2024-09-19 14:50:00,29.02,29.02,28.97,29.02,29032.0,28.5316,28.5316,28.4824,28.5316,29032.0
2024-09-19 14:55:00,29.01,29.02,28.99,29.01,96258.0,28.5218,28.5316,28.5021,28.5218,96258.0
2024-09-19 15:00:00,29.01,29.03,28.99,29.03,43654.0,28.5218,28.5414,28.5021,28.5414,43654.0
2024-09-19 15:05:00,29.03,29.05,29.01,29.02,41583.0,28.5414,28.5611,28.5218,28.5316,41583.0
2024-09-19 15:10:00,29.02,29.03,28.97,28.98,20232.0,28.5316,28.5414,28.4824,28.4923,20232.0
2024-09-19 15:15:00,28.98,29.02,28.97,28.99,28955.0,28.4923,28.5316,28.4824,28.5021,28955.0
2024-09-19 15:20:00,28.99,29.0,28.93,28.94,33576.0,28.5021,28.5119,28.4431,28.4529,33576.0
2024-09-19 15:25:00,28.94,28.94,28.89,28.93,52484.0,28.4529,28.4529,28.4038,28.4431,52484.0
2024-09-19 15:30:00,28.92,28.93,28.89,28.92,42455.0,28.4333,28.4431,28.4038,28.4333,42455.0
2024-09-19 15:35:00,28.92,28.96,28.91,28.95,48377.0,28.4333,28.4726,28.4234,28.4628,48377.0
2024-09-19 15:40:00,28.95,28.96,28.89,28.89,49846.0,28.4628,28.4726,28.4038,28.4038,49846.0
2024-09-19 15:45:00,28.89,28.92,28.88,28.88,55575.0,28.4038,28.4333,28.394,28.394,55575.0
2024-09-19 15:50:00,28.87,28.9,28.83,28.9,119877.0,28.3841,28.4136,28.3448,28.4136,119877.0
2024-09-19 15:55:00,28.89,28.96,28.87,28.95,514644.0,28.4038,28.4726,28.3841,28.4628,514644.0
2024-09-20 09:30:00,29.01,29.04,28.7,29.03,508268.0,28.5218,28.5513,28.217,28.5414,508268.0
2024-09-20 09:35:00,29.03,29.35,29.03,29.35,112752.0,28.5414,28.856,28.5414,28.856,112752.0
2024-09-20 09:40:00,29.34,29.35,29.19,29.28,43835.0,28.8462,28.856,28.6987,28.7872,43835.0
2024-09-20 09:45:00,29.28,29.36,29.21,29.3,94137.0,28.7872,28.8659,28.7184,28.8069,94137.0
2024-09-20 09:50:00,29.3,29.42,29.27,29.38,46169.0,28.8069,28.9249,28.7774,28.8855,46169.0
2024-09-20 09:55:00,29.38,29.42,29.29,29.31,38326.0,28.8855,28.9249,28.7971,28.8167,38326.0
2024-09-20 10:00:00,29.31,29.35,29.12,29.17,83079.0,28.8167,28.856,28.6299,28.6791,83079.0
2024-09-20 10:05:00,29.18,29.2,29.02,29.02,34663.0,28.6889,28.7086,28.5316,28.5316,34663.0
2024-09-20 10:10:00,29.03,29.07,28.92,28.96,33431.0,28.5414,28.5808,28.4333,28.4726,33431.0
2024-09-20 10:15:00,28.95,29.02,28.94,28.99,25402.0,28.4628,28.5316,28.4529,28.5021,25402.0
2024-09-20 10:20:00,28.99,29.0,28.83,28.85,62968.0,28.5021,28.5119,28.3448,28.3645,62968.0
2024-09-20 10:25:00,28.85,28.95,28.85,28.93,20073.0,28.3645,28.4628,28.3645,28.4431,20073.0
2024-09-20 10:30:00,28.93,28.96,28.89,28.9,44048.0,28.4431,28.4726,28.4038,28.4136,44048.0
2024-09-20 10:35:00,28.91,28.91,28.85,28.86,19865.0,28.4234,28.4234,28.3645,28.3743,19865.0
2024-09-20 10:40:00,28.86,28.91,28.86,28.91,16475.0,28.3743,28.4234,28.3743,28.4234,16475.0
2024-09-20 10:45:00,28.92,28.96,28.88,28.89,19834.0,28.4333,28.4726,28.394,28.4038,19834.0
2024-09-20 10:50:00,28.89,28.92,28.87,28.89,9669.0,28.4038,28.4333,28.3841,28.4038,9669.0
2024-09-20 10:55:00,28.89,28.9,28.85,28.89,8947.0,28.4038,28.4136,28.3645,28.4038,8947.0
2024-09-20 11:00:00,28.88,28.89,28.83,28.84,13007.0,28.394,28.4038,28.3448,28.3546,13007.0
2024-09-20 11:05:00,28.83,28.89,28.83,28.86,15506.0,28.3448,28.4038,28.3448,28.3743,15506.0
2024-09-20 11:10:00,28.85,28.85,28.79,28.8,9051.0,28.3645,28.3645,28.3055,28.3153,9051.0
2024-09-20 11:15:00,28.8,28.89,28.8,28.85,22629.0,28.3153,28.4038,28.3153,28.3645,22629.0
2024-09-20 11:20:00,28.84,28.86,28.8,28.86,9184.0,28.3546,28.3743,28.3153,28.3743,9184.0
2024-09-20 11:25:00,28.86,28.92,28.85,28.91,22507.0,28.3743,28.4333,28.3645,28.4234,22507.0
2024-09-20 11:30:00,28.9,28.98,28.89,28.96,19124.0,28.4136,28.4923,28.4038,28.4726,19124.0
2024-09-20 11:35:00,28.96,29.02,28.96,29.0,15102.0,28.4726,28.5316,28.4726,28.5119,15102.0
2024-09-20 11:40:00,28.99,29.03,28.97,29.01,12943.0,28.5021,28.5414,28.4824,28.5218,12943.0
2024-09-20 11:45:00,29.0,29.0,28.97,29.0,13497.0,28.5119,28.5119,28.4824,28.5119,13497.0
2024-09-20 11:50:00,28.99,29.0,28.93,28.94,19810.0,28.5021,28.5119,28.4431,28.4529,19810.0
2024-09-20 11:55:00,28.94,28.99,28.94,28.97,21293.0,28.4529,28.5021,28.4529,28.4824,21293.0
2024-09-20 12:00:00,28.96,28.98,28.94,28.96,13969.0,28.4726,28.4923,28.4529,28.4726,13969.0
2024-09-20 12:05:00,28.96,28.97,28.94,28.96,10253.0,28.4726,28.4824,28.4529,28.4726,10253.0
2024-09-20 12:10:00,28.96,28.96,28.89,28.91,9488.0,28.4726,28.4726,28.4038,28.4234,9488.0
2024-09-20 12:15:00,28.91,28.92,28.89,28.9,10962.0,28.4234,28.4333,28.4038,28.4136,10962.0
2024-09-20 12:20:00,28.9,28.95,28.89,28.94,11081.0,28.4136,28.4628,28.4038,28.4529,11081.0
2024-09-20 12:25:00,28.93,28.93,28.89,28.92,14620.0,28.4431,28.4431,28.4038,28.4333,14620.0
2024-09-20 12:30:00,28.92,28.92,28.88,28.89,14095.0,28.4333,28.4333,28.394,28.4038,14095.0
2024-09-20 12:35:00,28.89,28.91,28.87,28.88,11045.0,28.4038,28.4234,28.3841,28.394,11045.0
2024-09-20 12:40:00,28.88,28.9,28.86,28.89,8426.0,28.394,28.4136,28.3743,28.4038,8426.0
2024-09-20 12:45:00,28.89,28.95,28.86,28.88,51218.0,28.4038,28.4628,28.3743,28.394,51218.0
2024-09-20 12:50:00,28.87,28.9,28.86,28.9,8466.0,28.3841,28.4136,28.3743,28.4136,8466.0
2024-09-20 12:55:00,28.89,28.89,28.83,28.84,13565.0,28.4038,28.4038,28.3448,28.3546,13565.0
2024-09-20 13:00:00,28.84,28.86,28.8,28.8,13155.0,28.3546,28.3743,28.3153,28.3153,13155.0
2024-09-20 13:05:00,28.8,28.83,28.79,28.82,109479.0,28.3153,28.3448,28.3055,28.335,109479.0
2024-09-20 13:10:00,28.82,28.88,28.81,28.87,13640.0,28.335,28.394,28.3251,28.3841,13640.0
2024-09-20 13:15:00,28.87,28.88,28.86,28.87,6284.0,28.3841,28.394,28.3743,28.3841,6284.0
2024-09-20 13:20:00,28.87,28.89,28.85,28.89,7355.0,28.3841,28.4038,28.3645,28.4038,7355.0
2024-09-20 13:25:00,28.89,28.92,28.88,28.89,13267.0,28.4038,28.4333,28.394,28.4038,13267.0
2024-09-20 13:30:00,28.89,28.89,28.85,28.86,7649.0,28.4038,28.4038,28.3645,28.3743,7649.0
2024-09-20 13:35:00,28.86,28.86,28.83,28.84,9422.0,28.3743,28.3743,28.3448,28.3546,9422.0
2024-09-20 13:40:00,28.84,28.88,28.83,28.86,8784.0,28.3546,28.394,28.3448,28.3743,8784.0
2024-09-20 13:45:00,28.87,28.87,28.82,28.84,8059.0,28.3841,28.3841,28.335,28.3546,8059.0
2024-09-20 13:50:00,28.83,28.85,28.82,28.84,8086.0,28.3448,28.3645,28.335,28.3546,8086.0
2024-09-20 13:55:00,28.83,28.88,28.82,28.88,16024.0,28.3448,28.394,28.335,28.394,16024.0
2024-09-20 14:00:00,28.88,28.9,28.81,28.85,27370.0,28.394,28.4136,28.3251,28.3645,27370.0
2024-09-20 14:05:00,28.85,28.86,28.8,28.81,13151.0,28.3645,28.3743,28.3153,28.3251,13151.0
2024-09-20 14:10:00,28.82,28.87,28.81,28.86,11658.0,28.335,28.3841,28.3251,28.3743,11658.0
2024-09-20 14:15:00,28.86,28.88,28.83,28.88,10566.0,28.3743,28.394,28.3448,28.394,10566.0
2024-09-20 14:20:00,28.88,28.88,28.84,28.86,24117.0,28.394,28.394,28.3546,28.3743,24117.0
2024-09-20 14:25:00,28.85,28.85,28.81,28.81,13272.0,28.3645,28.3645,28.3251,28.3251,13272.0
2024-09-20 14:30:00,28.8,28.83,28.8,28.83,18755.0,28.3153,28.3448,28.3153,28.3448,18755.0
2024-09-20 14:35:00,28.83,28.91,28.82,28.91,32327.0,28.3448,28.4234,28.335,28.4234,32327.0
2024-09-20 14:40:00,28.91,28.91,28.88,28.9,10430.0,28.4234,28.4234,28.394,28.4136,10430.0
2024-09-20 14:45:00,28.89,28.89,28.85,28.88,16960.0,28.4038,28.4038,28.3645,28.394,16960.0
2024-09-20 14:50:00,28.87,28.93,28.87,28.93,12932.0,28.3841,28.4431,28.3841,28.4431,12932.0
2024-09-20 14:55:00,28.93,28.94,28.91,28.93,24337.0,28.4431,28.4529,28.4234,28.4431,24337.0
2024-09-20 15:00:00,28.92,28.94,28.91,28.93,14246.0,28.4333,28.4529,28.4234,28.4431,14246.0
2024-09-20 15:05:00,28.93,28.94,28.91,28.92,20540.0,28.4431,28.4529,28.4234,28.4333,20540.0
2024-09-20 15:10:00,28.93,28.93,28.89,28.91,29070.0,28.4431,28.4431,28.4038,28.4234,29070.0
2024-09-20 15:15:00,28.92,28.97,28.91,28.95,78642.0,28.4333,28.4824,28.4234,28.4628,78642.0
2024-09-20 15:20:00,28.94,29.01,28.93,28.98,45115.0,28.4529,28.5218,28.4431,28.4923,45115.0
2024-09-20 15:25:00,28.99,28.99,28.94,28.94,32315.0,28.5021,28.5021,28.4529,28.4529,32315.0
2024-09-20 15:30:00,28.95,28.96,28.91,28.96,31794.0,28.4628,28.4726,28.4234,28.4726,31794.0
2024-09-20 15:35:00,28.96,29.02,28.94,29.0,56987.0,28.4726,28.5316,28.4529,28.5119,56987.0
2024-09-20 15:40:00,29.01,29.05,28.98,29.04,65623.0,28.5218,28.5611,28.4923,28.5513,65623.0
2024-09-20 15:45:00,29.04,29.05,29.0,29.04,110330.0,28.5513,28.5611,28.5119,28.5513,110330.0
2024-09-20 15:50:00,29.03,29.09,28.97,29.05,149082.0,28.5414,28.6004,28.4824,28.5611,149082.0
2024-09-20 15:55:00,29.05,29.06,28.96,29.05,566249.0,28.5611,28.5709,28.4726,28.5611,566249.0
2024-09-23 09:30:00,29.05,29.11,29.01,29.04,88040.0,28.5611,28.6201,28.5218,28.5513,88040.0
2024-09-23 09:35:00,29.04,29.09,28.96,29.05,29680.0,28.5513,28.6004,28.4726,28.5611,29680.0
2024-09-23 09:40:00,29.05,29.11,28.99,29.1,29542.0,28.5611,28.6201,28.5021,28.6102,29542.0
2024-09-23 09:45:00,29.08,29.19,28.86,28.89,71897.0,28.5906,28.6987,28.3743,28.4038,71897.0
2024-09-23 09:50:00,28.89,29.01,28.83,28.97,34107.0,28.4038,28.5218,28.3448,28.4824,34107.0
2024-09-23 09:55:00,28.96,28.97,28.9,28.95,22502.0,28.4726,28.4824,28.4136,28.4628,22502.0
2024-09-23 10:00:00,28.95,29.11,28.95,29.05,39562.0,28.4628,28.6201,28.4628,28.5611,39562.0
2024-09-23 10:05:00,29.05,29.05,28.95,28.98,34749.0,28.5611,28.5611,28.4628,28.4923,34749.0
2024-09-23 10:10:00,28.97,29.09,28.92,29.07,247757.0,28.4824,28.6004,28.4333,28.5808,247757.0
2024-09-23 10:15:00,29.07,29.15,29.03,29.11,46996.0,28.5808,28.6594,28.5414,28.6201,46996.0
2024-09-23 10:20:00,29.12,29.18,29.12,29.12,24606.0,28.6299,28.6889,28.6299,28.6299,24606.0
2024-09-23 10:25:00,29.12,29.18,29.1,29.15,23991.0,28.6299,28.6889,28.6102,28.6594,23991.0
2024-09-23 10:30:00,29.16,29.16,29.1,29.13,22342.0,28.6692,28.6692,28.6102,28.6397,22342.0
2024-09-23 10:35:00,29.13,29.2,29.11,29.2,38450.0,28.6397,28.7086,28.6201,28.7086,38450.0
2024-09-23 10:40:00,29.2,29.22,29.14,29.15,40455.0,28.7086,28.7282,28.6496,28.6594,40455.0
2024-09-23 10:45:00,29.14,29.18,29.13,29.16,18755.0,28.6496,28.6889,28.6397,28.6692,18755.0
2024-09-23 10:50:00,29.16,29.19,29.12,29.18,18933.0,28.6692,28.6987,28.6299,28.6889,18933.0
2024-09-23 10:55:00,29.17,29.17,29.11,29.12,18777.0,28.6791,28.6791,28.6201,28.6299,18777.0
2024-09-23 11:00:00,29.12,29.12,29.05,29.07,22703.0,28.6299,28.6299,28.5611,28.5808,22703.0
2024-09-23 11:05:00,29.08,29.11,29.07,29.11,13587.0,28.5906,28.6201,28.5808,28.6201,13587.0
2024-09-23 11:10:00,29.1,29.12,29.08,29.09,25495.0,28.6102,28.6299,28.5906,28.6004,25495.0
2024-09-23 11:15:00,29.09,29.1,29.07,29.09,15104.0,28.6004,28.6102,28.5808,28.6004,15104.0
2024-09-23 11:20:00,29.08,29.11,29.06,29.1,14148.0,28.5906,28.6201,28.5709,28.6102,14148.0
2024-09-23 11:25:00,29.1,29.1,29.02,29.07,17055.0,28.6102,28.6102,28.5316,28.5808,17055.0
2024-09-23 11:30:00,29.07,29.13,29.06,29.13,61456.0,28.5808,28.6397,28.5709,28.6397,61456.0
2024-09-23 11:35:00,29.14,29.17,29.1,29.12,20866.0,28.6496,28.6791,28.6102,28.6299,20866.0
2024-09-23 11:40:00,29.12,29.19,29.1,29.18,20435.0,28.6299,28.6987,28.6102,28.6889,20435.0
2024-09-23 11:45:00,29.19,29.2,29.15,29.18,21475.0,28.6987,28.7086,28.6594,28.6889,21475.0
2024-09-23 11:50:00,29.18,29.22,29.17,29.19,20898.0,28.6889,28.7282,28.6791,28.6987,20898.0
2024-09-23 11:55:00,29.19,29.21,29.17,29.18,23597.0,28.6987,28.7184,28.6791,28.6889,23597.0
2024-09-23 12:00:00,29.18,29.21,29.16,29.21,19607.0,28.6889,28.7184,28.6692,28.7184,19607.0
2024-09-23 12:05:00,29.21,29.22,29.17,29.19,45589.0,28.7184,28.7282,28.6791,28.6987,45589.0
2024-09-23 12:10:00,29.19,29.2,29.17,29.19,21387.0,28.6987,28.7086,28.6791,28.6987,21387.0
2024-09-23 12:15:00,29.19,29.22,29.17,29.21,28701.0,28.6987,28.7282,28.6791,28.7184,28701.0
2024-09-23 12:20:00,29.2,29.2,29.17,29.18,14040.0,28.7086,28.7086,28.6791,28.6889,14040.0
2024-09-23 12:25:00,29.18,29.19,29.17,29.18,15104.0,28.6889,28.6987,28.6791,28.6889,15104.0
2024-09-23 12:30:00,29.18,29.19,29.15,29.18,21435.0,28.6889,28.6987,28.6594,28.6889,21435.0
2024-09-23 12:35:00,29.18,29.22,29.18,29.18,20566.0,28.6889,28.7282,28.6889,28.6889,20566.0
2024-09-23 12:40:00,29.19,29.27,29.18,29.27,43040.0,28.6987,28.7774,28.6889,28.7774,43040.0
2024-09-23 12:45:00,29.27,29.31,29.26,29.3,35360.0,28.7774,28.8167,28.7676,28.8069,35360.0
2024-09-23 12:50:00,29.3,29.34,29.29,29.3,40925.0,28.8069,28.8462,28.7971,28.8069,40925.0
2024-09-23 12:55:00,29.3,29.36,29.29,29.33,37198.0,28.8069,28.8659,28.7971,28.8364,37198.0
2024-09-23 13:00:00,29.33,29.34,29.3,29.34,21197.0,28.8364,28.8462,28.8069,28.8462,21197.0
2024-09-23 13:05:00,29.34,29.34,29.32,29.34,20216.0,28.8462,28.8462,28.8265,28.8462,20216.0
2024-09-23 13:10:00,29.35,29.4,29.34,29.35,38078.0,28.856,28.9052,28.8462,28.856,38078.0
2024-09-23 13:15:00,29.35,29.38,29.33,29.37,29981.0,28.856,28.8855,28.8364,28.8757,29981.0
2024-09-23 13:20:00,29.36,29.38,29.36,29.37,30224.0,28.8659,28.8855,28.8659,28.8757,30224.0
2024-09-23 13:25:00,29.37,29.37,29.33,29.35,26124.0,28.8757,28.8757,28.8364,28.856,26124.0
2024-09-23 13:30:00,29.34,29.42,29.33,29.41,26878.0,28.8462,28.9249,28.8364,28.915,26878.0
2024-09-23 13:35:00,29.41,29.42,29.37,29.38,19866.0,28.915,28.9249,28.8757,28.8855,19866.0
2024-09-23 13:40:00,29.38,29.4,29.34,29.35,20050.0,28.8855,28.9052,28.8462,28.856,20050.0
2024-09-23 13:45:00,29.35,29.38,29.34,29.37,13709.0,28.856,28.8855,28.8462,28.8757,13709.0
2024-09-23 13:50:00,29.37,29.39,29.34,29.39,24655.0,28.8757,28.8954,28.8462,28.8954,24655.0
2024-09-23 13:55:00,29.39,29.48,29.39,29.46,91457.0,28.8954,28.9839,28.8954,28.9642,91457.0
2024-09-23 14:00:00,29.46,29.48,29.44,29.47,25001.0,28.9642,28.9839,28.9445,28.974,25001.0
2024-09-23 14:05:00,29.48,29.48,29.41,29.42,18179.0,28.9839,28.9839,28.915,28.9249,18179.0
2024-09-23 14:10:00,29.42,29.43,29.41,29.43,22832.0,28.9249,28.9347,28.915,28.9347,22832.0
2024-09-23 14:15:00,29.43,29.45,29.42,29.44,32433.0,28.9347,28.9544,28.9249,28.9445,32433.0
2024-09-23 14:20:00,29.44,29.46,29.43,29.46,10746.0,28.9445,28.9642,28.9347,28.9642,10746.0
2024-09-23 14:25:00,29.46,29.49,29.45,29.46,41751.0,28.9642,28.9937,28.9544,28.9642,41751.0
2024-09-23 14:30:00,29.46,29.53,29.45,29.53,109832.0,28.9642,29.033,28.9544,29.033,109832.0
2024-09-23 14:35:00,29.53,29.61,29.52,29.56,107903.0,29.033,29.1117,29.0232,29.0625,107903.0
2024-09-23 14:40:00,29.56,29.6,29.55,29.57,139735.0,29.0625,29.1018,29.0527,29.0723,139735.0
2024-09-23 14:45:00,29.57,29.59,29.55,29.55,32767.0,29.0723,29.092,29.0527,29.0527,32767.0
2024-09-23 14:50:00,29.55,29.56,29.5,29.5,31885.0,29.0527,29.0625,29.0035,29.0035,31885.0
2024-09-23 14:55:00,29.51,29.6,29.49,29.58,153029.0,29.0133,29.1018,28.9937,29.0822,153029.0
2024-09-23 15:00:00,29.58,29.58,29.52,29.54,34740.0,29.0822,29.0822,29.0232,29.0428,34740.0
2024-09-23 15:05:00,29.54,29.61,29.53,29.55,39872.0,29.0428,29.1117,29.033,29.0527,39872.0
2024-09-23 15:10:00,29.56,29.71,29.55,29.71,164864.0,29.0625,29.21,29.0527,29.21,164864.0
2024-09-23 15:15:00,29.71,29.76,29.7,29.74,80604.0,29.21,29.2591,29.2002,29.2395,80604.0
2024-09-23 15:20:00,29.73,29.78,29.73,29.77,86842.0,29.2296,29.2788,29.2296,29.269,86842.0
2024-09-23 15:25:00,29.78,29.79,29.74,29.74,67074.0,29.2788,29.2886,29.2395,29.2395,67074.0
2024-09-23 15:30:00,29.75,29.75,29.68,29.69,90013.0,29.2493,29.2493,29.1805,29.1903,90013.0
2024-09-23 15:35:00,29.69,29.69,29.58,29.6,80175.0,29.1903,29.1903,29.0822,29.1018,80175.0
2024-09-23 15:40:00,29.6,29.61,29.55,29.58,67975.0,29.1018,29.1117,29.0527,29.0822,67975.0
2024-09-23 15:45:00,29.58,29.63,29.57,29.63,72902.0,29.0822,29.1313,29.0723,29.1313,72902.0
2024-09-23 15:50:00,29.62,29.7,29.61,29.69,308040.0,29.1215,29.2002,29.1117,29.1903,308040.0
2024-09-23 15:55:00,29.68,29.69,29.6,29.62,553465.0,29.1805,29.1903,29.1018,29.1215,553465.0
2024-09-24 09:30:00,29.8,30.25,29.79,30.23,296335.0,29.2985,29.7409,29.2886,29.7212,296335.0
2024-09-24 09:35:00,30.22,30.38,30.2,30.36,115525.0,29.7114,29.8687,29.6917,29.849,115525.0
2024-09-24 09:40:00,30.36,30.46,30.33,30.37,133902.0,29.849,29.9474,29.8195,29.8589,133902.0
2024-09-24 09:45:00,30.37,30.39,30.28,30.3,54422.0,29.8589,29.8785,29.7704,29.7901,54422.0
2024-09-24 09:50:00,30.3,30.32,30.22,30.26,37114.0,29.7901,29.8097,29.7114,29.7507,37114.0
2024-09-24 09:55:00,30.25,30.3,30.2,30.21,36671.0,29.7409,29.7901,29.6917,29.7016,36671.0
2024-09-24 10:00:00,30.2,30.24,30.16,30.18,71476.0,29.6917,29.7311,29.6524,29.6721,71476.0
2024-09-24 10:05:00,30.18,30.25,30.14,30.14,81500.0,29.6721,29.7409,29.6327,29.6327,81500.0
2024-09-24 10:10:00,30.15,30.17,30.04,30.05,58937.0,29.6426,29.6622,29.5344,29.5443,58937.0
2024-09-24 10:15:00,30.05,30.11,30.03,30.05,42703.0,29.5443,29.6033,29.5246,29.5443,42703.0
2024-09-24 10:20:00,30.05,30.13,30.05,30.1,66142.0,29.5443,29.6229,29.5443,29.5934,66142.0
2024-09-24 10:25:00,30.1,30.1,30.0,30.04,102019.0,29.5934,29.5934,29.4951,29.5344,102019.0
2024-09-24 10:30:00,30.05,30.15,30.04,30.1,60484.0,29.5443,29.6426,29.5344,29.5934,60484.0
2024-09-24 10:35:00,30.11,30.17,30.1,30.15,39354.0,29.6033,29.6622,29.5934,29.6426,39354.0
2024-09-24 10:40:00,30.14,30.18,30.14,30.17,48365.0,29.6327,29.6721,29.6327,29.6622,48365.0
2024-09-24 10:45:00,30.16,30.21,30.13,30.15,30010.0,29.6524,29.7016,29.6229,29.6426,30010.0
2024-09-24 10:50:00,30.14,30.15,30.07,30.08,35638.0,29.6327,29.6426,29.5639,29.5738,35638.0
2024-09-24 10:55:00,30.09,30.1,30.02,30.02,56975.0,29.5836,29.5934,29.5148,29.5148,56975.0
2024-09-24 11:00:00,30.02,30.09,30.01,30.07,55301.0,29.5148,29.5836,29.5049,29.5639,55301.0
2024-09-24 11:05:00,30.07,30.07,30.02,30.02,37821.0,29.5639,29.5639,29.5148,29.5148,37821.0
2024-09-24 11:10:00,30.02,30.02,29.93,29.95,68234.0,29.5148,29.5148,29.4263,29.4459,68234.0
2024-09-24 11:15:00,29.94,29.95,29.91,29.94,26885.0,29.4361,29.4459,29.4066,29.4361,26885.0
2024-09-24 11:20:00,29.93,29.96,29.91,29.91,16981.0,29.4263,29.4558,29.4066,29.4066,16981.0
2024-09-24 11:25:00,29.91,29.91,29.81,29.82,23234.0,29.4066,29.4066,29.3083,29.3181,23234.0
2024-09-24 11:30:00,29.81,29.82,29.75,29.77,35709.0,29.3083,29.3181,29.2493,29.269,35709.0
2024-09-24 11:35:00,29.77,29.78,29.62,29.64,55376.0,29.269,29.2788,29.1215,29.1412,55376.0
2024-09-24 11:40:00,29.64,29.66,29.57,29.57,40211.0,29.1412,29.1608,29.0723,29.0723,40211.0
2024-09-24 11:45:00,29.57,29.63,29.56,29.61,44560.0,29.0723,29.1313,29.0625,29.1117,44560.0
2024-09-24 11:50:00,29.6,29.65,29.59,29.65,47813.0,29.1018,29.151,29.092,29.151,47813.0
2024-09-24 11:55:00,29.65,29.68,29.59,29.59,40179.0,29.151,29.1805,29.092,29.092,40179.0
2024-09-24 12:00:00,29.6,29.63,29.57,29.63,108032.0,29.1018,29.1313,29.0723,29.1313,108032.0
2024-09-24 12:05:00,29.64,29.7,29.63,29.66,61158.0,29.1412,29.2002,29.1313,29.1608,61158.0
2024-09-24 12:10:00,29.67,29.71,29.65,29.68,24778.0,29.1707,29.21,29.151,29.1805,24778.0
2024-09-24 12:15:00,29.69,29.7,29.66,29.67,18871.0,29.1903,29.2002,29.1608,29.1707,18871.0
2024-09-24 12:20:00,29.67,29.68,29.65,29.67,18218.0,29.1707,29.1805,29.151,29.1707,18218.0
2024-09-24 12:25:00,29.66,29.66,29.62,29.63,31642.0,29.1608,29.1608,29.1215,29.1313,31642.0
2024-09-24 12:30:00,29.63,29.65,29.62,29.63,42410.0,29.1313,29.151,29.1215,29.1313,42410.0
2024-09-24 12:35:00,29.63,29.85,29.63,29.83,259251.0,29.1313,29.3476,29.1313,29.328,259251.0
2024-09-24 12:40:00,29.83,29.95,29.79,29.94,200885.0,29.328,29.4459,29.2886,29.4361,200885.0
2024-09-24 12:45:00,29.94,29.99,29.87,29.9,227927.0,29.4361,29.4853,29.3673,29.3968,227927.0
2024-09-24 12:50:00,29.9,29.97,29.82,29.94,105988.0,29.3968,29.4656,29.3181,29.4361,105988.0
2024-09-24 12:55:00,29.94,29.94,29.85,29.88,91287.0,29.4361,29.4361,29.3476,29.3771,91287.0
2024-09-24 13:00:00,29.87,29.92,29.82,29.9,65757.0,29.3673,29.4164,29.3181,29.3968,65757.0
2024-09-24 13:05:00,29.91,29.93,29.89,29.91,53998.0,29.4066,29.4263,29.387,29.4066,53998.0
2024-09-24 13:10:00,29.91,29.92,29.88,29.91,35559.0,29.4066,29.4164,29.3771,29.4066,35559.0
2024-09-24 13:15:00,29.91,29.93,29.8,29.81,50397.0,29.4066,29.4263,29.2985,29.3083,50397.0
2024-09-24 13:20:00,29.8,29.82,29.76,29.79,32481.0,29.2985,29.3181,29.2591,29.2886,32481.0
2024-09-24 13:25:00,29.8,29.81,29.78,29.79,22226.0,29.2985,29.3083,29.2788,29.2886,22226.0
2024-09-24 13:30:00,29.79,29.79,29.76,29.77,37464.0,29.2886,29.2886,29.2591,29.269,37464.0
2024-09-24 13:35:00,29.78,29.81,29.73,29.8,37663.0,29.2788,29.3083,29.2296,29.2985,37663.0
2024-09-24 13:40:00,29.8,29.8,29.76,29.79,29573.0,29.2985,29.2985,29.2591,29.2886,29573.0
2024-09-24 13:45:00,29.79,29.85,29.78,29.85,46504.0,29.2886,29.3476,29.2788,29.3476,46504.0
2024-09-24 13:50:00,29.85,29.85,29.77,29.78,38884.0,29.3476,29.3476,29.269,29.2788,38884.0
2024-09-24 13:55:00,29.79,29.79,29.73,29.78,19414.0,29.2886,29.2886,29.2296,29.2788,19414.0
2024-09-24 14:00:00,29.77,29.82,29.77,29.8,44297.0,29.269,29.3181,29.269,29.2985,44297.0
2024-09-24 14:05:00,29.8,29.81,29.77,29.8,27225.0,29.2985,29.3083,29.269,29.2985,27225.0
2024-09-24 14:10:00,29.8,29.83,29.79,29.82,67752.0,29.2985,29.328,29.2886,29.3181,67752.0
2024-09-24 14:15:00,29.82,29.82,29.76,29.8,34478.0,29.3181,29.3181,29.2591,29.2985,34478.0
2024-09-24 14:20:00,29.8,29.86,29.77,29.85,92599.0,29.2985,29.3575,29.269,29.3476,92599.0
2024-09-24 14:25:00,29.85,29.86,29.79,29.81,67517.0,29.3476,29.3575,29.2886,29.3083,67517.0
2024-09-24 14:30:00,29.81,29.87,29.77,29.86,35205.0,29.3083,29.3673,29.269,29.3575,35205.0
2024-09-24 14:35:00,29.84,29.87,29.82,29.87,34160.0,29.3378,29.3673,29.3181,29.3673,34160.0
2024-09-24 14:40:00,29.87,29.91,29.85,29.9,85031.0,29.3673,29.4066,29.3476,29.3968,85031.0
2024-09-24 14:45:00,29.91,29.91,29.82,29.84,86281.0,29.4066,29.4066,29.3181,29.3378,86281.0
2024-09-24 14:50:00,29.84,29.86,29.83,29.85,14021.0,29.3378,29.3575,29.328,29.3476,14021.0
2024-09-24 14:55:00,29.84,29.9,29.83,29.87,27149.0,29.3378,29.3968,29.328,29.3673,27149.0
2024-09-24 15:00:00,29.87,29.91,29.86,29.9,69505.0,29.3673,29.4066,29.3575,29.3968,69505.0
2024-09-24 15:05:00,29.91,29.91,29.86,29.87,40979.0,29.4066,29.4066,29.3575,29.3673,40979.0
2024-09-24 15:10:00,29.86,29.88,29.86,29.88,56607.0,29.3575,29.3771,29.3575,29.3771,56607.0
2024-09-24 15:15:00,29.87,29.88,29.85,29.86,38591.0,29.3673,29.3771,29.3476,29.3575,38591.0
2024-09-24 15:20:00,29.86,29.94,29.85,29.89,120214.0,29.3575,29.4361,29.3476,29.387,120214.0
2024-09-24 15:25:00,29.9,29.91,29.86,29.87,34298.0,29.3968,29.4066,29.3575,29.3673,34298.0
2024-09-24 15:30:00,29.88,29.89,29.84,29.86,78252.0,29.3771,29.387,29.3378,29.3575,78252.0
2024-09-24 15:35:00,29.86,29.88,29.72,29.73,139048.0,29.3575,29.3771,29.2198,29.2296,139048.0
2024-09-24 15:40:00,29.74,29.77,29.69,29.74,174476.0,29.2395,29.269,29.1903,29.2395,174476.0
2024-09-24 15:45:00,29.75,29.75,29.7,29.75,145108.0,29.2493,29.2493,29.2002,29.2493,145108.0
2024-09-24 15:50:00,29.75,29.79,29.72,29.74,271680.0,29.2493,29.2886,29.2198,29.2395,271680.0
2024-09-24 15:55:00,29.74,29.78,29.67,29.74,553970.0,29.2395,29.2788,29.1707,29.2395,553970.0
2024-09-25 09:30:00,29.75,30.0,29.75,29.96,98276.0,29.2493,29.4951,29.2493,29.4558,98276.0
2024-09-25 09:35:00,29.96,30.0,29.86,29.89,55104.0,29.4558,29.4951,29.3575,29.387,55104.0
2024-09-25 09:40:00,29.91,30.04,29.88,30.02,72747.0,29.4066,29.5344,29.3771,29.5148,72747.0
2024-09-25 09:45:00,30.03,30.25,29.97,30.23,117965.0,29.5246,29.7409,29.4656,29.7212,117965.0
2024-09-25 09:50:00,30.22,30.23,30.07,30.19,46573.0,29.7114,29.7212,29.5639,29.6819,46573.0
2024-09-25 09:55:00,30.18,30.24,30.13,30.16,58778.0,29.6721,29.7311,29.6229,29.6524,58778.0
2024-09-25 10:00:00,30.16,30.23,30.12,30.2,156541.0,29.6524,29.7212,29.6131,29.6917,156541.0
2024-09-25 10:05:00,30.19,30.22,30.13,30.19,47333.0,29.6819,29.7114,29.6229,29.6819,47333.0
2024-09-25 10:10:00,30.2,30.22,30.13,30.16,72880.0,29.6917,29.7114,29.6229,29.6524,72880.0
2024-09-25 10:15:00,30.16,30.22,30.12,30.15,56636.0,29.6524,29.7114,29.6131,29.6426,56636.0
2024-09-25 10:20:00,30.15,30.15,30.05,30.07,41821.0,29.6426,29.6426,29.5443,29.5639,41821.0
2024-09-25 10:25:00,30.06,30.08,29.96,30.04,80075.0,29.5541,29.5738,29.4558,29.5344,80075.0
2024-09-25 10:30:00,30.03,30.15,29.99,30.12,74736.0,29.5246,29.6426,29.4853,29.6131,74736.0
2024-09-25 10:35:00,30.14,30.16,30.06,30.09,95610.0,29.6327,29.6524,29.5541,29.5836,95610.0
2024-09-25 10:40:00,30.09,30.1,30.04,30.05,40061.0,29.5836,29.5934,29.5344,29.5443,40061.0
2024-09-25 10:45:00,30.05,30.05,29.9,29.93,26448.0,29.5443,29.5443,29.3968,29.4263,26448.0
2024-09-25 10:50:00,29.92,29.93,29.83,29.85,31937.0,29.4164,29.4263,29.328,29.3476,31937.0
2024-09-25 10:55:00,29.83,29.85,29.67,29.67,108710.0,29.328,29.3476,29.1707,29.1707,108710.0
2024-09-25 11:00:00,29.66,29.77,29.64,29.77,187858.0,29.1608,29.269,29.1412,29.269,187858.0
2024-09-25 11:05:00,29.76,29.78,29.67,29.73,80933.0,29.2591,29.2788,29.1707,29.2296,80933.0
2024-09-25 11:10:00,29.72,29.72,29.6,29.61,85089.0,29.2198,29.2198,29.1018,29.1117,85089.0
2024-09-25 11:15:00,29.61,29.64,29.55,29.63,67009.0,29.1117,29.1412,29.0527,29.1313,67009.0
2024-09-25 11:20:00,29.64,29.66,29.61,29.65,74885.0,29.1412,29.1608,29.1117,29.151,74885.0
2024-09-25 11:25:00,29.65,29.69,29.57,29.57,78877.0,29.151,29.1903,29.0723,29.0723,78877.0
2024-09-25 11:30:00,29.55,29.6,29.49,29.49,64892.0,29.0527,29.1018,28.9937,28.9937,64892.0
2024-09-25 11:35:00,29.49,29.6,29.44,29.45,157361.0,28.9937,29.1018,28.9445,28.9544,157361.0
2024-09-25 11:40:00,29.45,29.46,29.34,29.35,53021.0,28.9544,28.9642,28.8462,28.856,53021.0
2024-09-25 11:45:00,29.35,29.44,29.33,29.41,69382.0,28.856,28.9445,28.8364,28.915,69382.0
2024-09-25 11:50:00,29.41,29.43,29.36,29.39,36843.0,28.915,28.9347,28.8659,28.8954,36843.0
2024-09-25 11:55:00,29.39,29.45,29.38,29.44,44071.0,28.8954,28.9544,28.8855,28.9445,44071.0
2024-09-25 12:00:00,29.43,29.46,29.37,29.38,47593.0,28.9347,28.9642,28.8757,28.8855,47593.0
2024-09-25 12:05:00,29.38,29.38,29.28,29.28,93756.0,28.8855,28.8855,28.7872,28.7872,93756.0
2024-09-25 12:10:00,29.29,29.32,29.27,29.29,28357.0,28.7971,28.8265,28.7774,28.7971,28357.0
2024-09-25 12:15:00,29.28,29.29,29.21,29.23,23268.0,28.7872,28.7971,28.7184,28.7381,23268.0
2024-09-25 12:20:00,29.25,29.25,29.2,29.24,52772.0,28.7577,28.7577,28.7086,28.7479,52772.0
2024-09-25 12:25:00,29.23,29.23,29.13,29.13,54416.0,28.7381,28.7381,28.6397,28.6397,54416.0
2024-09-25 12:30:00,29.13,29.17,29.11,29.17,51107.0,28.6397,28.6791,28.6201,28.6791,51107.0
2024-09-25 12:35:00,29.16,29.17,29.05,29.05,47392.0,28.6692,28.6791,28.5611,28.5611,47392.0
2024-09-25 12:40:00,29.05,29.11,29.05,29.11,44571.0,28.5611,28.6201,28.5611,28.6201,44571.0
2024-09-25 12:45:00,29.1,29.14,29.03,29.04,51221.0,28.6102,28.6496,28.5414,28.5513,51221.0
2024-09-25 12:50:00,29.05,29.08,28.99,29.0,44738.0,28.5611,28.5906,28.5021,28.5119,44738.0
2024-09-25 12:55:00,29.01,29.04,29.0,29.01,39841.0,28.5218,28.5513,28.5119,28.5218,39841.0
2024-09-25 13:00:00,29.01,29.02,28.95,29.0,68941.0,28.5218,28.5316,28.4628,28.5119,68941.0
2024-09-25 13:05:00,29.0,29.0,28.89,28.91,51223.0,28.5119,28.5119,28.4038,28.4234,51223.0
2024-09-25 13:10:00,28.91,28.92,28.85,28.86,45238.0,28.4234,28.4333,28.3645,28.3743,45238.0
2024-09-25 13:15:00,28.86,28.93,28.84,28.88,56948.0,28.3743,28.4431,28.3546,28.394,56948.0
2024-09-25 13:20:00,28.89,28.9,28.87,28.9,70374.0,28.4038,28.4136,28.3841,28.4136,70374.0
2024-09-25 13:25:00,28.9,28.96,28.88,28.92,57823.0,28.4136,28.4726,28.394,28.4333,57823.0
2024-09-25 13:30:00,28.92,28.95,28.81,28.82,104000.0,28.4333,28.4628,28.3251,28.335,104000.0
2024-09-25 13:35:00,28.82,28.86,28.79,28.8,64211.0,28.335,28.3743,28.3055,28.3153,64211.0
2024-09-25 13:40:00,28.8,28.81,28.74,28.8,71608.0,28.3153,28.3251,28.2563,28.3153,71608.0
2024-09-25 13:45:00,28.79,28.79,28.72,28.74,47949.0,28.3055,28.3055,28.2366,28.2563,47949.0
2024-09-25 13:50:00,28.74,28.76,28.7,28.76,51876.0,28.2563,28.276,28.217,28.276,51876.0
2024-09-25 13:55:00,28.76,28.83,28.74,28.82,51093.0,28.276,28.3448,28.2563,28.335,51093.0
2024-09-25 14:00:00,28.81,28.82,28.73,28.75,165842.0,28.3251,28.335,28.2465,28.2661,165842.0
2024-09-25 14:05:00,28.75,28.75,28.61,28.64,84968.0,28.2661,28.2661,28.1285,28.158,84968.0
2024-09-25 14:10:00,28.64,28.66,28.57,28.58,125068.0,28.158,28.1777,28.0892,28.099,125068.0
2024-09-25 14:15:00,28.59,28.63,28.57,28.6,68549.0,28.1088,28.1482,28.0892,28.1187,68549.0
2024-09-25 14:20:00,28.6,28.62,28.57,28.59,71133.0,28.1187,28.1383,28.0892,28.1088,71133.0
2024-09-25 14:25:00,28.59,28.66,28.58,28.66,81379.0,28.1088,28.1777,28.099,28.1777,81379.0
2024-09-25 14:30:00,28.65,28.66,28.58,28.6,46283.0,28.1678,28.1777,28.099,28.1187,46283.0
2024-09-25 14:35:00,28.6,28.62,28.59,28.61,70343.0,28.1187,28.1383,28.1088,28.1285,70343.0
2024-09-25 14:40:00,28.61,28.62,28.56,28.57,67862.0,28.1285,28.1383,28.0793,28.0892,67862.0
2024-09-25 14:45:00,28.56,28.62,28.56,28.6,63112.0,28.0793,28.1383,28.0793,28.1187,63112.0
2024-09-25 14:50:00,28.6,28.61,28.53,28.54,109342.0,28.1187,28.1285,28.0498,28.0597,109342.0
2024-09-25 14:55:00,28.54,28.57,28.5,28.51,80690.0,28.0597,28.0892,28.0203,28.0302,80690.0
2024-09-25 15:00:00,28.5,28.64,28.49,28.61,83817.0,28.0203,28.158,28.0105,28.1285,83817.0
2024-09-25 15:05:00,28.61,28.62,28.54,28.55,160736.0,28.1285,28.1383,28.0597,28.0695,160736.0
2024-09-25 15:10:00,28.55,28.58,28.49,28.55,166057.0,28.0695,28.099,28.0105,28.0695,166057.0
2024-09-25 15:15:00,28.54,28.58,28.51,28.53,123432.0,28.0597,28.099,28.0302,28.0498,123432.0
2024-09-25 15:20:00,28.53,28.57,28.52,28.54,76118.0,28.0498,28.0892,28.04,28.0597,76118.0
2024-09-25 15:25:00,28.54,28.56,28.49,28.5,98438.0,28.0597,28.0793,28.0105,28.0203,98438.0
2024-09-25 15:30:00,28.5,28.66,28.48,28.61,219806.0,28.0203,28.1777,28.0007,28.1285,219806.0
2024-09-25 15:35:00,28.62,28.62,28.5,28.53,99111.0,28.1383,28.1383,28.0203,28.0498,99111.0
2024-09-25 15:40:00,28.53,28.55,28.46,28.5,112268.0,28.0498,28.0695,27.981,28.0203,112268.0
2024-09-25 15:45:00,28.5,28.51,28.43,28.48,282335.0,28.0203,28.0302,27.9515,28.0007,282335.0
2024-09-25 15:50:00,28.47,28.48,28.4,28.44,276227.0,27.9909,28.0007,27.922,27.9614,276227.0
2024-09-25 15:55:00,28.44,28.45,28.35,28.39,800455.0,27.9614,27.9712,27.8729,27.9122,800455.0
2024-09-26 09:30:00,30.24,31.64,30.2,31.47,2499997.0,29.7311,31.1075,29.6917,30.9404,2499997.0
2024-09-26 09:35:00,31.46,31.6,30.96,31.06,1015732.0,30.9305,31.0682,30.4389,30.5373,1015732.0
2024-09-26 09:40:00,31.08,31.42,31.04,31.38,780168.0,30.5569,30.8912,30.5176,30.8519,780168.0
2024-09-26 09:45:00,31.38,31.51,31.23,31.32,523242.0,30.8519,30.9797,30.7044,30.7929,523242.0
2024-09-26 09:50:00,31.33,31.44,31.21,31.39,390739.0,30.8027,30.9109,30.6847,30.8617,390739.0
2024-09-26 09:55:00,31.39,31.43,31.13,31.35,382171.0,30.8617,30.901,30.6061,30.8224,382171.0
2024-09-26 10:00:00,31.35,31.44,31.21,31.26,296421.0,30.8224,30.9109,30.6847,30.7339,296421.0
2024-09-26 10:05:00,31.25,31.33,31.2,31.21,196653.0,30.7241,30.8027,30.6749,30.6847,196653.0
2024-09-26 10:10:00,31.21,31.25,31.1,31.2,286223.0,30.6847,30.7241,30.5766,30.6749,286223.0
2024-09-26 10:15:00,31.2,31.3,31.14,31.2,491904.0,30.6749,30.7732,30.6159,30.6749,491904.0
2024-09-26 10:20:00,31.2,31.21,31.04,31.1,539193.0,30.6749,30.6847,30.5176,30.5766,539193.0
2024-09-26 10:25:00,31.1,31.11,30.94,30.99,532984.0,30.5766,30.5864,30.4193,30.4684,532984.0
2024-09-26 10:30:00,30.99,31.18,30.96,31.17,282940.0,30.4684,30.6552,30.4389,30.6454,282940.0
2024-09-26 10:35:00,31.17,31.21,31.07,31.19,163977.0,30.6454,30.6847,30.5471,30.6651,163977.0
2024-09-26 10:40:00,31.18,31.21,31.12,31.12,120267.0,30.6552,30.6847,30.5963,30.5963,120267.0
2024-09-26 10:45:00,31.11,31.37,31.11,31.3,345347.0,30.5864,30.842,30.5864,30.7732,345347.0
2024-09-26 10:50:00,31.32,31.35,31.17,31.18,143815.0,30.7929,30.8224,30.6454,30.6552,143815.0
2024-09-26 10:55:00,31.18,31.25,31.11,31.2,140596.0,30.6552,30.7241,30.5864,30.6749,140596.0
2024-09-26 11:00:00,31.2,31.35,31.16,31.32,184509.0,30.6749,30.8224,30.6356,30.7929,184509.0
2024-09-26 11:05:00,31.32,31.33,31.21,31.26,266052.0,30.7929,30.8027,30.6847,30.7339,266052.0
2024-09-26 11:10:00,31.27,31.42,31.22,31.34,606617.0,30.7437,30.8912,30.6946,30.8126,606617.0
2024-09-26 11:15:00,31.34,31.42,31.29,31.39,175432.0,30.8126,30.8912,30.7634,30.8617,175432.0
2024-09-26 11:20:00,31.4,31.47,31.37,31.43,148889.0,30.8715,30.9404,30.842,30.901,148889.0
2024-09-26 11:25:00,31.44,31.46,31.28,31.34,172013.0,30.9109,30.9305,30.7536,30.8126,172013.0
2024-09-26 11:30:00,31.34,31.59,31.32,31.49,279124.0,30.8126,31.0583,30.7929,30.96,279124.0
2024-09-26 11:35:00,31.5,31.52,31.42,31.49,164909.0,30.9699,30.9895,30.8912,30.96,164909.0
2024-09-26 11:40:00,31.49,31.57,31.48,31.53,126435.0,30.96,31.0387,30.9502,30.9994,126435.0
2024-09-26 11:45:00,31.54,31.55,31.4,31.42,106422.0,31.0092,31.019,30.8715,30.8912,106422.0
2024-09-26 11:50:00,31.42,31.42,31.34,31.38,117947.0,30.8912,30.8912,30.8126,30.8519,117947.0
2024-09-26 11:55:00,31.39,31.39,31.24,31.27,69253.0,30.8617,30.8617,30.7142,30.7437,69253.0
2024-09-26 12:00:00,31.27,31.29,31.13,31.22,148692.0,30.7437,30.7634,30.6061,30.6946,148692.0
2024-09-26 12:05:00,31.21,31.27,31.14,31.17,99504.0,30.6847,30.7437,30.6159,30.6454,99504.0
2024-09-26 12:10:00,31.17,31.18,31.11,31.12,66210.0,30.6454,30.6552,30.5864,30.5963,66210.0
2024-09-26 12:15:00,31.12,31.2,31.1,31.17,63380.0,30.5963,30.6749,30.5766,30.6454,63380.0
2024-09-26 12:20:00,31.17,31.17,30.99,31.05,331248.0,30.6454,30.6454,30.4684,30.5274,331248.0
2024-09-26 12:25:00,31.05,31.09,30.87,30.88,143290.0,30.5274,30.5668,30.3505,30.3603,143290.0
2024-09-26 12:30:00,30.88,30.96,30.81,30.83,125822.0,30.3603,30.4389,30.2915,30.3111,125822.0
2024-09-26 12:35:00,30.83,30.83,30.67,30.69,144681.0,30.3111,30.3111,30.1538,30.1735,144681.0
2024-09-26 12:40:00,30.7,30.74,30.46,30.49,180771.0,30.1833,30.2226,29.9474,29.9769,180771.0
2024-09-26 12:45:00,30.49,30.58,30.46,30.53,163912.0,29.9769,30.0653,29.9474,30.0162,163912.0
2024-09-26 12:50:00,30.54,30.57,30.35,30.39,114257.0,30.026,30.0555,29.8392,29.8785,114257.0
2024-09-26 12:55:00,30.39,30.52,30.38,30.48,208478.0,29.8785,30.0064,29.8687,29.967,208478.0
2024-09-26 13:00:00,30.48,30.48,30.11,30.28,463985.0,29.967,29.967,29.6033,29.7704,463985.0
2024-09-26 13:05:00,30.27,30.32,30.1,30.23,351979.0,29.7606,29.8097,29.5934,29.7212,351979.0
2024-09-26 13:10:00,30.23,30.38,30.16,30.23,191198.0,29.7212,29.8687,29.6524,29.7212,191198.0
2024-09-26 13:15:00,30.23,30.23,29.98,30.1,320413.0,29.7212,29.7212,29.4754,29.5934,320413.0
2024-09-26 13:20:00,30.1,30.13,30.05,30.11,151704.0,29.5934,29.6229,29.5443,29.6033,151704.0
2024-09-26 13:25:00,30.11,30.23,30.08,30.21,228709.0,29.6033,29.7212,29.5738,29.7016,228709.0
2024-09-26 13:30:00,30.21,30.23,29.97,30.01,194378.0,29.7016,29.7212,29.4656,29.5049,194378.0
2024-09-26 13:35:00,30.01,30.02,29.74,29.87,456653.0,29.5049,29.5148,29.2395,29.3673,456653.0
2024-09-26 13:40:00,29.88,30.15,29.87,30.11,191223.0,29.3771,29.6426,29.3673,29.6033,191223.0
2024-09-26 13:45:00,30.1,30.17,30.04,30.16,121356.0,29.5934,29.6622,29.5344,29.6524,121356.0
2024-09-26 13:50:00,30.16,30.43,30.15,30.42,134840.0,29.6524,29.9179,29.6426,29.908,134840.0
2024-09-26 13:55:00,30.42,30.54,30.36,30.51,108654.0,29.908,30.026,29.849,29.9965,108654.0
2024-09-26 14:00:00,30.51,30.68,30.46,30.62,124272.0,29.9965,30.1637,29.9474,30.1047,124272.0
2024-09-26 14:05:00,30.62,30.68,30.56,30.66,96829.0,30.1047,30.1637,30.0457,30.144,96829.0
2024-09-26 14:10:00,30.65,30.82,30.54,30.8,175173.0,30.1342,30.3013,30.026,30.2816,175173.0
2024-09-26 14:15:00,30.8,30.81,30.56,30.56,185000.0,30.2816,30.2915,30.0457,30.0457,185000.0
2024-09-26 14:20:00,30.56,30.62,30.4,30.48,108187.0,30.0457,30.1047,29.8884,29.967,108187.0
2024-09-26 14:25:00,30.48,30.55,30.4,30.44,103306.0,29.967,30.0358,29.8884,29.9277,103306.0
2024-09-26 14:30:00,30.44,30.48,30.38,30.46,139513.0,29.9277,29.967,29.8687,29.9474,139513.0
2024-09-26 14:35:00,30.46,30.51,30.44,30.49,125281.0,29.9474,29.9965,29.9277,29.9769,125281.0
2024-09-26 14:40:00,30.48,30.7,30.48,30.56,368371.0,29.967,30.1833,29.967,30.0457,368371.0
2024-09-26 14:45:00,30.57,30.59,30.47,30.51,144189.0,30.0555,30.0752,29.9572,29.9965,144189.0
2024-09-26 14:50:00,30.51,30.58,30.42,30.46,164769.0,29.9965,30.0653,29.908,29.9474,164769.0
2024-09-26 14:55:00,30.46,30.49,30.41,30.44,96311.0,29.9474,29.9769,29.8982,29.9277,96311.0
2024-09-26 15:00:00,30.44,30.46,30.35,30.36,129675.0,29.9277,29.9474,29.8392,29.849,129675.0
2024-09-26 15:05:00,30.37,30.46,30.37,30.4,87447.0,29.8589,29.9474,29.8589,29.8884,87447.0
2024-09-26 15:10:00,30.4,30.46,30.36,30.38,65236.0,29.8884,29.9474,29.849,29.8687,65236.0
2024-09-26 15:15:00,30.39,30.39,30.28,30.31,108087.0,29.8785,29.8785,29.7704,29.7999,108087.0
2024-09-26 15:20:00,30.31,30.37,30.22,30.24,110090.0,29.7999,29.8589,29.7114,29.7311,110090.0
2024-09-26 15:25:00,30.24,30.24,30.02,30.04,228019.0,29.7311,29.7311,29.5148,29.5344,228019.0
2024-09-26 15:30:00,30.04,30.06,29.94,30.05,254245.0,29.5344,29.5541,29.4361,29.5443,254245.0
2024-09-26 15:35:00,30.05,30.06,29.92,29.98,183561.0,29.5443,29.5541,29.4164,29.4754,183561.0
2024-09-26 15:40:00,29.99,30.02,29.9,30.01,211592.0,29.4853,29.5148,29.3968,29.5049,211592.0
2024-09-26 15:45:00,30.01,30.09,29.99,30.01,262901.0,29.5049,29.5836,29.4853,29.5049,262901.0
2024-09-26 15:50:00,30.0,30.01,29.84,29.95,460004.0,29.4951,29.5049,29.3378,29.4459,460004.0
2024-09-26 15:55:00,29.95,29.96,29.83,29.9,1237519.0,29.4459,29.4558,29.328,29.3968,1237519.0
2024-09-27 09:30:00,30.21,30.21,29.81,29.91,368265.0,29.7016,29.7016,29.3083,29.4066,368265.0
2024-09-27 09:35:00,29.91,30.18,29.91,30.17,122435.0,29.4066,29.6721,29.4066,29.6622,122435.0
2024-09-27 09:40:00,30.17,30.36,30.12,30.27,175419.0,29.6622,29.849,29.6131,29.7606,175419.0
2024-09-27 09:45:00,30.28,30.36,30.23,30.31,158978.0,29.7704,29.849,29.7212,29.7999,158978.0
2024-09-27 09:50:00,30.31,30.37,30.24,30.37,141771.0,29.7999,29.8589,29.7311,29.8589,141771.0
2024-09-27 09:55:00,30.37,30.4,30.24,30.28,207227.0,29.8589,29.8884,29.7311,29.7704,207227.0
2024-09-27 10:00:00,30.27,30.34,30.15,30.34,125289.0,29.7606,29.8294,29.6426,29.8294,125289.0
2024-09-27 10:05:00,30.33,30.46,30.33,30.42,93217.0,29.8195,29.9474,29.8195,29.908,93217.0
2024-09-27 10:10:00,30.4,30.41,30.3,30.41,106094.0,29.8884,29.8982,29.7901,29.8982,106094.0
2024-09-27 10:15:00,30.41,30.44,30.33,30.38,162367.0,29.8982,29.9277,29.8195,29.8687,162367.0
2024-09-27 10:20:00,30.38,30.38,30.29,30.3,125466.0,29.8687,29.8687,29.7802,29.7901,125466.0
2024-09-27 10:25:00,30.3,30.42,30.3,30.3,94042.0,29.7901,29.908,29.7901,29.7901,94042.0
2024-09-27 10:30:00,30.31,30.33,30.25,30.33,165790.0,29.7999,29.8195,29.7409,29.8195,165790.0
2024-09-27 10:35:00,30.33,30.41,30.3,30.4,142993.0,29.8195,29.8982,29.7901,29.8884,142993.0
2024-09-27 10:40:00,30.4,30.41,30.32,30.33,68170.0,29.8884,29.8982,29.8097,29.8195,68170.0
2024-09-27 10:45:00,30.33,30.34,30.27,30.32,66995.0,29.8195,29.8294,29.7606,29.8097,66995.0
2024-09-27 10:50:00,30.32,30.33,30.29,30.33,40891.0,29.8097,29.8195,29.7802,29.8195,40891.0
2024-09-27 10:55:00,30.33,30.33,30.26,30.3,53534.0,29.8195,29.8195,29.7507,29.7901,53534.0
2024-09-27 11:00:00,30.3,30.37,30.27,30.34,63720.0,29.7901,29.8589,29.7606,29.8294,63720.0
2024-09-27 11:05:00,30.34,30.37,30.29,30.35,60257.0,29.8294,29.8589,29.7802,29.8392,60257.0
2024-09-27 11:10:00,30.35,30.37,30.28,30.29,64393.0,29.8392,29.8589,29.7704,29.7802,64393.0
2024-09-27 11:15:00,30.29,30.4,30.27,30.36,52772.0,29.7802,29.8884,29.7606,29.849,52772.0
2024-09-27 11:20:00,30.35,30.37,30.3,30.36,67233.0,29.8392,29.8589,29.7901,29.849,67233.0
2024-09-27 11:25:00,30.36,30.5,30.35,30.49,99679.0,29.849,29.9867,29.8392,29.9769,99679.0
2024-09-27 11:30:00,30.49,30.54,30.48,30.49,125081.0,29.9769,30.026,29.967,29.9769,125081.0
2024-09-27 11:35:00,30.49,30.55,30.46,30.46,77934.0,29.9769,30.0358,29.9474,29.9474,77934.0
2024-09-27 11:40:00,30.46,30.51,30.44,30.48,68235.0,29.9474,29.9965,29.9277,29.967,68235.0
2024-09-27 11:45:00,30.48,30.6,30.39,30.59,222646.0,29.967,30.085,29.8785,30.0752,222646.0
2024-09-27 11:50:00,30.59,30.59,30.49,30.52,57511.0,30.0752,30.0752,29.9769,30.0064,57511.0
2024-09-27 11:55:00,30.52,30.52,30.44,30.44,51831.0,30.0064,30.0064,29.9277,29.9277,51831.0
2024-09-27 12:00:00,30.44,30.44,30.29,30.32,93797.0,29.9277,29.9277,29.7802,29.8097,93797.0
2024-09-27 12:05:00,30.32,30.33,30.22,30.25,97982.0,29.8097,29.8195,29.7114,29.7409,97982.0
2024-09-27 12:10:00,30.25,30.25,30.14,30.16,95958.0,29.7409,29.7409,29.6327,29.6524,95958.0
2024-09-27 12:15:00,30.17,30.19,30.14,30.16,57894.0,29.6622,29.6819,29.6327,29.6524,57894.0
2024-09-27 12:20:00,30.16,30.19,30.14,30.15,48203.0,29.6524,29.6819,29.6327,29.6426,48203.0
2024-09-27 12:25:00,30.14,30.14,30.07,30.07,63990.0,29.6327,29.6327,29.5639,29.5639,63990.0
2024-09-27 12:30:00,30.07,30.08,29.98,30.02,98755.0,29.5639,29.5738,29.4754,29.5148,98755.0
2024-09-27 12:35:00,30.02,30.04,29.97,30.01,94275.0,29.5148,29.5344,29.4656,29.5049,94275.0
2024-09-27 12:40:00,30.01,30.02,29.96,29.97,64843.0,29.5049,29.5148,29.4558,29.4656,64843.0
2024-09-27 12:45:00,29.96,30.01,29.93,29.93,66027.0,29.4558,29.5049,29.4263,29.4263,66027.0
2024-09-27 12:50:00,29.94,29.95,29.86,29.9,77819.0,29.4361,29.4459,29.3575,29.3968,77819.0
2024-09-27 12:55:00,29.9,29.9,29.83,29.9,34710.0,29.3968,29.3968,29.328,29.3968,34710.0
2024-09-27 13:00:00,29.9,30.02,29.88,30.01,114948.0,29.3968,29.5148,29.3771,29.5049,114948.0
2024-09-27 13:05:00,30.0,30.01,29.91,29.93,98875.0,29.4951,29.5049,29.4066,29.4263,98875.0
2024-09-27 13:10:00,29.93,29.95,29.9,29.9,56744.0,29.4263,29.4459,29.3968,29.3968,56744.0
2024-09-27 13:15:00,29.9,29.93,29.87,29.89,73575.0,29.3968,29.4263,29.3673,29.387,73575.0
2024-09-27 13:20:00,29.89,29.92,29.88,29.9,25163.0,29.387,29.4164,29.3771,29.3968,25163.0
2024-09-27 13:25:00,29.9,29.94,29.88,29.94,32009.0,29.3968,29.4361,29.3771,29.4361,32009.0
2024-09-27 13:30:00,29.93,29.95,29.91,29.95,37587.0,29.4263,29.4459,29.4066,29.4459,37587.0
2024-09-27 13:35:00,29.94,29.94,29.9,29.93,26211.0,29.4361,29.4361,29.3968,29.4263,26211.0
2024-09-27 13:40:00,29.93,29.93,29.89,29.92,76216.0,29.4263,29.4263,29.387,29.4164,76216.0
2024-09-27 13:45:00,29.92,29.99,29.91,29.98,66872.0,29.4164,29.4853,29.4066,29.4754,66872.0
2024-09-27 13:50:00,29.97,29.98,29.95,29.98,42946.0,29.4656,29.4754,29.4459,29.4754,42946.0
2024-09-27 13:55:00,29.98,29.98,29.93,29.94,43569.0,29.4754,29.4754,29.4263,29.4361,43569.0
2024-09-27 14:00:00,29.95,29.96,29.88,29.88,48398.0,29.4459,29.4558,29.3771,29.3771,48398.0
2024-09-27 14:05:00,29.89,29.9,29.87,29.88,35003.0,29.387,29.3968,29.3673,29.3771,35003.0
2024-09-27 14:10:00,29.88,29.89,29.82,29.83,68253.0,29.3771,29.387,29.3181,29.328,68253.0
2024-09-27 14:15:00,29.83,29.85,29.81,29.83,41112.0,29.328,29.3476,29.3083,29.328,41112.0
2024-09-27 14:20:00,29.83,29.84,29.73,29.74,71910.0,29.328,29.3378,29.2296,29.2395,71910.0
2024-09-27 14:25:00,29.73,29.76,29.69,29.71,94198.0,29.2296,29.2591,29.1903,29.21,94198.0
2024-09-27 14:30:00,29.72,29.74,29.67,29.74,44071.0,29.2198,29.2395,29.1707,29.2395,44071.0
2024-09-27 14:35:00,29.75,29.76,29.67,29.69,55354.0,29.2493,29.2591,29.1707,29.1903,55354.0
2024-09-27 14:40:00,29.69,29.74,29.68,29.73,71659.0,29.1903,29.2395,29.1805,29.2296,71659.0
2024-09-27 14:45:00,29.73,29.78,29.72,29.77,55229.0,29.2296,29.2788,29.2198,29.269,55229.0
2024-09-27 14:50:00,29.77,29.82,29.75,29.81,58393.0,29.269,29.3181,29.2493,29.3083,58393.0
2024-09-27 14:55:00,29.82,29.85,29.79,29.81,57260.0,29.3181,29.3476,29.2886,29.3083,57260.0
2024-09-27 15:00:00,29.8,29.8,29.74,29.75,43204.0,29.2985,29.2985,29.2395,29.2493,43204.0
2024-09-27 15:05:00,29.74,29.77,29.73,29.75,54264.0,29.2395,29.269,29.2296,29.2493,54264.0
2024-09-27 15:10:00,29.75,29.76,29.72,29.73,40336.0,29.2493,29.2591,29.2198,29.2296,40336.0
2024-09-27 15:15:00,29.74,29.74,29.73,29.74,16197.0,29.2395,29.2395,29.2296,29.2395,16197.0
2024-09-27 15:20:00,29.73,29.74,29.65,29.66,83670.0,29.2296,29.2395,29.151,29.1608,83670.0
2024-09-27 15:25:00,29.66,29.68,29.62,29.66,83036.0,29.1608,29.1805,29.1215,29.1608,83036.0
2024-09-27 15:30:00,29.66,29.68,29.62,29.66,117714.0,29.1608,29.1805,29.1215,29.1608,117714.0
2024-09-27 15:35:00,29.66,29.67,29.56,29.58,136189.0,29.1608,29.1707,29.0625,29.0822,136189.0
2024-09-27 15:40:00,29.58,29.6,29.54,29.59,129608.0,29.0822,29.1018,29.0428,29.092,129608.0
2024-09-27 15:45:00,29.59,29.6,29.48,29.48,206493.0,29.092,29.1018,28.9839,28.9839,206493.0
2024-09-27 15:50:00,29.49,29.52,29.44,29.51,312106.0,28.9937,29.0232,28.9445,29.0133,312106.0
2024-09-27 15:55:00,29.51,29.54,29.47,29.51,936843.0,29.0133,29.0428,28.974,29.0133,936843.0
2024-09-30 09:30:00,29.52,29.83,29.5,29.67,196348.0,29.0232,29.328,29.0035,29.1707,196348.0
2024-09-30 09:35:00,29.65,29.78,29.61,29.71,55651.0,29.151,29.2788,29.1117,29.21,55651.0
2024-09-30 09:40:00,29.72,29.95,29.71,29.87,77045.0,29.2198,29.4459,29.21,29.3673,77045.0
2024-09-30 09:45:00,29.88,29.88,29.73,29.73,44044.0,29.3771,29.3771,29.2296,29.2296,44044.0
2024-09-30 09:50:00,29.74,29.8,29.55,29.58,40790.0,29.2395,29.2985,29.0527,29.0822,40790.0
2024-09-30 09:55:00,29.58,29.59,29.46,29.49,214577.0,29.0822,29.092,28.9642,28.9937,214577.0
2024-09-30 10:00:00,29.49,29.63,29.48,29.51,89844.0,28.9937,29.1313,28.9839,29.0133,89844.0
2024-09-30 10:05:00,29.52,29.52,29.43,29.43,86779.0,29.0232,29.0232,28.9347,28.9347,86779.0
2024-09-30 10:10:00,29.43,29.51,29.42,29.5,46234.0,28.9347,29.0133,28.9249,29.0035,46234.0
2024-09-30 10:15:00,29.51,29.51,29.41,29.45,60134.0,29.0133,29.0133,28.915,28.9544,60134.0
2024-09-30 10:20:00,29.45,29.54,29.43,29.48,48908.0,28.9544,29.0428,28.9347,28.9839,48908.0
2024-09-30 10:25:00,29.47,29.48,29.42,29.46,65254.0,28.974,28.9839,28.9249,28.9642,65254.0
2024-09-30 10:30:00,29.46,29.51,29.43,29.48,132411.0,28.9642,29.0133,28.9347,28.9839,132411.0
2024-09-30 10:35:00,29.48,29.54,29.47,29.53,44999.0,28.9839,29.0428,28.974,29.033,44999.0
2024-09-30 10:40:00,29.53,29.55,29.49,29.51,47215.0,29.033,29.0527,28.9937,29.0133,47215.0
2024-09-30 10:45:00,29.51,29.52,29.47,29.48,55647.0,29.0133,29.0232,28.974,28.9839,55647.0
2024-09-30 10:50:00,29.49,29.49,29.44,29.46,70201.0,28.9937,28.9937,28.9445,28.9642,70201.0
2024-09-30 10:55:00,29.46,29.53,29.46,29.51,113240.0,28.9642,29.033,28.9642,29.0133,113240.0
2024-09-30 11:00:00,29.51,29.53,29.49,29.51,45022.0,29.0133,29.033,28.9937,29.0133,45022.0
2024-09-30 11:05:00,29.51,29.54,29.48,29.49,91398.0,29.0133,29.0428,28.9839,28.9937,91398.0
2024-09-30 11:10:00,29.49,29.52,29.48,29.48,79490.0,28.9937,29.0232,28.9839,28.9839,79490.0
2024-09-30 11:15:00,29.48,29.5,29.47,29.49,86056.0,28.9839,29.0035,28.974,28.9937,86056.0
2024-09-30 11:20:00,29.49,29.52,29.47,29.49,46747.0,28.9937,29.0232,28.974,28.9937,46747.0
2024-09-30 11:25:00,29.49,29.51,29.47,29.49,53352.0,28.9937,29.0133,28.974,28.9937,53352.0
2024-09-30 11:30:00,29.48,29.51,29.47,29.49,129880.0,28.9839,29.0133,28.974,28.9937,129880.0
2024-09-30 11:35:00,29.49,29.52,29.48,29.5,76488.0,28.9937,29.0232,28.9839,29.0035,76488.0
2024-09-30 11:40:00,29.49,29.5,29.47,29.47,107400.0,28.9937,29.0035,28.974,28.974,107400.0
2024-09-30 11:45:00,29.48,29.48,29.41,29.45,128379.0,28.9839,28.9839,28.915,28.9544,128379.0
2024-09-30 11:50:00,29.45,29.46,29.4,29.44,95587.0,28.9544,28.9642,28.9052,28.9445,95587.0
2024-09-30 11:55:00,29.44,29.45,29.4,29.42,38890.0,28.9445,28.9544,28.9052,28.9249,38890.0
2024-09-30 12:00:00,29.42,29.44,29.4,29.43,53176.0,28.9249,28.9445,28.9052,28.9347,53176.0
2024-09-30 12:05:00,29.43,29.47,29.4,29.41,58657.0,28.9347,28.974,28.9052,28.915,58657.0
2024-09-30 12:10:00,29.41,29.45,29.39,29.45,51945.0,28.915,28.9544,28.8954,28.9544,51945.0
2024-09-30 12:15:00,29.44,29.46,29.43,29.44,43992.0,28.9445,28.9642,28.9347,28.9445,43992.0
2024-09-30 12:20:00,29.44,29.47,29.41,29.44,40552.0,28.9445,28.974,28.915,28.9445,40552.0
2024-09-30 12:25:00,29.44,29.45,29.42,29.45,27782.0,28.9445,28.9544,28.9249,28.9544,27782.0
2024-09-30 12:30:00,29.45,29.46,29.42,29.45,31753.0,28.9544,28.9642,28.9249,28.9544,31753.0
2024-09-30 12:35:00,29.44,29.46,29.44,29.45,31803.0,28.9445,28.9642,28.9445,28.9544,31803.0
2024-09-30 12:40:00,29.45,29.46,29.42,29.45,46825.0,28.9544,28.9642,28.9249,28.9544,46825.0
2024-09-30 12:45:00,29.45,29.46,29.44,29.44,23035.0,28.9544,28.9642,28.9445,28.9445,23035.0
2024-09-30 12:50:00,29.44,29.48,29.44,29.48,53827.0,28.9445,28.9839,28.9445,28.9839,53827.0
2024-09-30 12:55:00,29.48,29.51,29.46,29.5,39782.0,28.9839,29.0133,28.9642,29.0035,39782.0
2024-09-30 13:00:00,29.51,29.51,29.45,29.46,50753.0,29.0133,29.0133,28.9544,28.9642,50753.0
2024-09-30 13:05:00,29.46,29.53,29.46,29.53,66314.0,28.9642,29.033,28.9642,29.033,66314.0
2024-09-30 13:10:00,29.52,29.54,29.5,29.52,39190.0,29.0232,29.0428,29.0035,29.0232,39190.0
2024-09-30 13:15:00,29.52,29.58,29.51,29.53,26066.0,29.0232,29.0822,29.0133,29.033,26066.0
2024-09-30 13:20:00,29.53,29.54,29.51,29.52,26079.0,29.033,29.0428,29.0133,29.0232,26079.0
2024-09-30 13:25:00,29.52,29.55,29.51,29.52,23359.0,29.0232,29.0527,29.0133,29.0232,23359.0
2024-09-30 13:30:00,29.52,29.53,29.49,29.51,34005.0,29.0232,29.033,28.9937,29.0133,34005.0
2024-09-30 13:35:00,29.5,29.54,29.49,29.51,41185.0,29.0035,29.0428,28.9937,29.0133,41185.0
2024-09-30 13:40:00,29.52,29.53,29.5,29.53,32901.0,29.0232,29.033,29.0035,29.033,32901.0
2024-09-30 13:45:00,29.52,29.59,29.52,29.57,46975.0,29.0232,29.092,29.0232,29.0723,46975.0
2024-09-30 13:50:00,29.57,29.57,29.54,29.55,33182.0,29.0723,29.0723,29.0428,29.0527,33182.0
2024-09-30 13:55:00,29.55,29.56,29.5,29.51,50784.0,29.0527,29.0625,29.0035,29.0133,50784.0
2024-09-30 14:00:00,29.5,29.52,29.49,29.51,51807.0,29.0035,29.0232,28.9937,29.0133,51807.0
2024-09-30 14:05:00,29.51,29.54,29.49,29.54,60939.0,29.0133,29.0428,28.9937,29.0428,60939.0
2024-09-30 14:10:00,29.54,29.54,29.49,29.52,98634.0,29.0428,29.0428,28.9937,29.0232,98634.0
2024-09-30 14:15:00,29.52,29.53,29.48,29.5,130588.0,29.0232,29.033,28.9839,29.0035,130588.0
2024-09-30 14:20:00,29.5,29.51,29.43,29.47,152682.0,29.0035,29.0133,28.9347,28.974,152682.0
2024-09-30 14:25:00,29.47,29.54,29.46,29.53,67062.0,28.974,29.0428,28.9642,29.033,67062.0
2024-09-30 14:30:00,29.52,29.52,29.45,29.51,66160.0,29.0232,29.0232,28.9544,29.0133,66160.0
2024-09-30 14:35:00,29.51,29.56,29.5,29.54,50229.0,29.0133,29.0625,29.0035,29.0428,50229.0
2024-09-30 14:40:00,29.55,29.58,29.53,29.58,46770.0,29.0527,29.0822,29.033,29.0822,46770.0
2024-09-30 14:45:00,29.58,29.62,29.57,29.61,52491.0,29.0822,29.1215,29.0723,29.1117,52491.0
2024-09-30 14:50:00,29.61,29.62,29.59,29.61,73585.0,29.1117,29.1215,29.092,29.1117,73585.0
2024-09-30 14:55:00,29.61,29.63,29.6,29.63,80013.0,29.1117,29.1313,29.1018,29.1313,80013.0
2024-09-30 15:00:00,29.62,29.63,29.59,29.61,138835.0,29.1215,29.1313,29.092,29.1117,138835.0
2024-09-30 15:05:00,29.61,29.61,29.58,29.6,98197.0,29.1117,29.1117,29.0822,29.1018,98197.0
2024-09-30 15:10:00,29.6,29.61,29.58,29.61,88686.0,29.1018,29.1117,29.0822,29.1117,88686.0
2024-09-30 15:15:00,29.61,29.62,29.58,29.61,63974.0,29.1117,29.1215,29.0822,29.1117,63974.0
2024-09-30 15:20:00,29.6,29.65,29.58,29.64,152147.0,29.1018,29.151,29.0822,29.1412,152147.0
2024-09-30 15:25:00,29.64,29.67,29.62,29.66,84297.0,29.1412,29.1707,29.1215,29.1608,84297.0
2024-09-30 15:30:00,29.66,29.7,29.65,29.69,205943.0,29.1608,29.2002,29.151,29.1903,205943.0
2024-09-30 15:35:00,29.69,29.73,29.67,29.73,184165.0,29.1903,29.2296,29.1707,29.2296,184165.0
2024-09-30 15:40:00,29.72,29.72,29.68,29.7,129496.0,29.2198,29.2198,29.1805,29.2002,129496.0
2024-09-30 15:45:00,29.7,29.76,29.68,29.76,176901.0,29.2002,29.2591,29.1805,29.2591,176901.0
2024-09-30 15:50:00,29.75,29.77,29.7,29.75,327147.0,29.2493,29.269,29.2002,29.2493,327147.0
2024-09-30 15:55:00,29.76,29.76,29.61,29.65,966150.0,29.2591,29.2591,29.1117,29.151,966150.0
2024-10-01 09:30:00,29.55,29.6,29.21,29.28,144824.0,29.0527,29.1018,28.7184,28.7872,144824.0
2024-10-01 09:35:00,29.22,29.33,29.11,29.32,152544.0,28.7282,28.8364,28.6201,28.8265,152544.0
2024-10-01 09:40:00,29.33,29.35,29.18,29.21,154729.0,28.8364,28.856,28.6889,28.7184,154729.0
2024-10-01 09:45:00,29.19,29.28,29.13,29.2,81419.0,28.6987,28.7872,28.6397,28.7086,81419.0
2024-10-01 09:50:00,29.2,29.25,29.11,29.12,82355.0,28.7086,28.7577,28.6201,28.6299,82355.0
2024-10-01 09:55:00,29.13,29.2,29.11,29.13,114847.0,28.6397,28.7086,28.6201,28.6397,114847.0
2024-10-01 10:00:00,29.13,29.25,29.08,29.12,185697.0,28.6397,28.7577,28.5906,28.6299,185697.0
2024-10-01 10:05:00,29.12,29.14,29.05,29.14,127117.0,28.6299,28.6496,28.5611,28.6496,127117.0
2024-10-01 10:10:00,29.15,29.22,29.05,29.18,134360.0,28.6594,28.7282,28.5611,28.6889,134360.0
2024-10-01 10:15:00,29.19,29.32,29.17,29.32,48757.0,28.6987,28.8265,28.6791,28.8265,48757.0
2024-10-01 10:20:00,29.32,29.49,29.32,29.45,83738.0,28.8265,28.9937,28.8265,28.9544,83738.0
2024-10-01 10:25:00,29.45,29.52,29.38,29.44,128485.0,28.9544,29.0232,28.8855,28.9445,128485.0
2024-10-01 10:30:00,29.43,29.57,29.36,29.55,47846.0,28.9347,29.0723,28.8659,29.0527,47846.0
2024-10-01 10:35:00,29.54,29.6,29.51,29.54,47877.0,29.0428,29.1018,29.0133,29.0428,47877.0
2024-10-01 10:40:00,29.53,29.62,29.52,29.58,44216.0,29.033,29.1215,29.0232,29.0822,44216.0
2024-10-01 10:45:00,29.58,29.58,29.52,29.53,25571.0,29.0822,29.0822,29.0232,29.033,25571.0
2024-10-01 10:50:00,29.53,29.57,29.5,29.52,45962.0,29.033,29.0723,29.0035,29.0232,45962.0
2024-10-01 10:55:00,29.52,29.63,29.51,29.62,34095.0,29.0232,29.1313,29.0133,29.1215,34095.0
2024-10-01 11:00:00,29.61,29.67,29.59,29.63,28556.0,29.1117,29.1707,29.092,29.1313,28556.0
2024-10-01 11:05:00,29.62,29.63,29.5,29.52,54648.0,29.1215,29.1313,29.0035,29.0232,54648.0
2024-10-01 11:10:00,29.52,29.59,29.51,29.59,24204.0,29.0232,29.092,29.0133,29.092,24204.0
2024-10-01 11:15:00,29.58,29.63,29.53,29.62,33986.0,29.0822,29.1313,29.033,29.1215,33986.0
2024-10-01 11:20:00,29.62,29.69,29.61,29.65,26425.0,29.1215,29.1903,29.1117,29.151,26425.0
2024-10-01 11:25:00,29.66,29.72,29.64,29.72,29138.0,29.1608,29.2198,29.1412,29.2198,29138.0
2024-10-01 11:30:00,29.72,29.86,29.7,29.82,46417.0,29.2198,29.3575,29.2002,29.3181,46417.0
2024-10-01 11:35:00,29.82,29.83,29.76,29.77,29929.0,29.3181,29.328,29.2591,29.269,29929.0
2024-10-01 11:40:00,29.77,29.82,29.73,29.76,34101.0,29.269,29.3181,29.2296,29.2591,34101.0
2024-10-01 11:45:00,29.75,29.8,29.72,29.79,26062.0,29.2493,29.2985,29.2198,29.2886,26062.0
2024-10-01 11:50:00,29.78,29.82,29.77,29.81,30554.0,29.2788,29.3181,29.269,29.3083,30554.0
2024-10-01 11:55:00,29.82,29.83,29.79,29.8,25103.0,29.3181,29.328,29.2886,29.2985,25103.0
2024-10-01 12:00:00,29.8,29.89,29.79,29.89,53057.0,29.2985,29.387,29.2886,29.387,53057.0
2024-10-01 12:05:00,29.89,29.96,29.88,29.92,69923.0,29.387,29.4558,29.3771,29.4164,69923.0
2024-10-01 12:10:00,29.92,29.95,29.91,29.94,33850.0,29.4164,29.4459,29.4066,29.4361,33850.0
2024-10-01 12:15:00,29.93,29.98,29.91,29.92,52878.0,29.4263,29.4754,29.4066,29.4164,52878.0
2024-10-01 12:20:00,29.92,29.92,29.85,29.88,41765.0,29.4164,29.4164,29.3476,29.3771,41765.0
2024-10-01 12:25:00,29.89,29.95,29.87,29.94,37801.0,29.387,29.4459,29.3673,29.4361,37801.0
2024-10-01 12:30:00,29.95,29.95,29.86,29.88,43062.0,29.4459,29.4459,29.3575,29.3771,43062.0
2024-10-01 12:35:00,29.88,29.89,29.83,29.86,61168.0,29.3771,29.387,29.328,29.3575,61168.0
2024-10-01 12:40:00,29.85,29.88,29.8,29.81,58150.0,29.3476,29.3771,29.2985,29.3083,58150.0
2024-10-01 12:45:00,29.8,29.81,29.75,29.8,81052.0,29.2985,29.3083,29.2493,29.2985,81052.0
2024-10-01 12:50:00,29.8,29.87,29.78,29.83,60835.0,29.2985,29.3673,29.2788,29.328,60835.0
2024-10-01 12:55:00,29.82,29.98,29.81,29.98,98785.0,29.3181,29.4754,29.3083,29.4754,98785.0
2024-10-01 13:00:00,29.97,29.98,29.89,29.9,32995.0,29.4656,29.4754,29.387,29.3968,32995.0
2024-10-01 13:05:00,29.9,29.91,29.85,29.85,42554.0,29.3968,29.4066,29.3476,29.3476,42554.0
2024-10-01 13:10:00,29.86,29.86,29.79,29.82,100648.0,29.3575,29.3575,29.2886,29.3181,100648.0
2024-10-01 13:15:00,29.81,29.83,29.77,29.83,64046.0,29.3083,29.328,29.269,29.328,64046.0
2024-10-01 13:20:00,29.84,29.86,29.77,29.84,70998.0,29.3378,29.3575,29.269,29.3378,70998.0
2024-10-01 13:25:00,29.84,29.85,29.81,29.82,47368.0,29.3378,29.3476,29.3083,29.3181,47368.0
2024-10-01 13:30:00,29.82,29.87,29.76,29.86,99607.0,29.3181,29.3673,29.2591,29.3575,99607.0
2024-10-01 13:35:00,29.86,29.9,29.83,29.86,57554.0,29.3575,29.3968,29.328,29.3575,57554.0
2024-10-01 13:40:00,29.86,29.92,29.84,29.91,59541.0,29.3575,29.4164,29.3378,29.4066,59541.0
2024-10-01 13:45:00,29.91,29.97,29.91,29.96,42879.0,29.4066,29.4656,29.4066,29.4558,42879.0
2024-10-01 13:50:00,29.96,30.03,29.96,30.03,67124.0,29.4558,29.5246,29.4558,29.5246,67124.0
2024-10-01 13:55:00,30.03,30.07,29.99,30.01,64275.0,29.5246,29.5639,29.4853,29.5049,64275.0
2024-10-01 14:00:00,30.01,30.04,29.99,30.03,73130.0,29.5049,29.5344,29.4853,29.5246,73130.0
2024-10-01 14:05:00,30.03,30.07,29.99,30.07,45010.0,29.5246,29.5639,29.4853,29.5639,45010.0
2024-10-01 14:10:00,30.07,30.09,30.06,30.08,42819.0,29.5639,29.5836,29.5541,29.5738,42819.0
2024-10-01 14:15:00,30.08,30.15,30.07,30.15,51617.0,29.5738,29.6426,29.5639,29.6426,51617.0
2024-10-01 14:20:00,30.14,30.17,30.13,30.16,27447.0,29.6327,29.6622,29.6229,29.6524,27447.0
2024-10-01 14:25:00,30.17,30.21,30.16,30.17,60216.0,29.6622,29.7016,29.6524,29.6622,60216.0
2024-10-01 14:30:00,30.17,30.2,30.15,30.16,45260.0,29.6622,29.6917,29.6426,29.6524,45260.0
2024-10-01 14:35:00,30.16,30.17,30.09,30.12,47729.0,29.6524,29.6622,29.5836,29.6131,47729.0
2024-10-01 14:40:00,30.13,30.13,30.09,30.11,29017.0,29.6229,29.6229,29.5836,29.6033,29017.0
2024-10-01 14:45:00,30.11,30.15,30.06,30.07,54104.0,29.6033,29.6426,29.5541,29.5639,54104.0
2024-10-01 14:50:00,30.06,30.09,30.01,30.03,38194.0,29.5541,29.5836,29.5049,29.5246,38194.0
2024-10-01 14:55:00,30.03,30.05,29.92,29.93,58497.0,29.5246,29.5443,29.4164,29.4263,58497.0
2024-10-01 15:00:00,29.94,30.01,29.91,29.99,71879.0,29.4361,29.5049,29.4066,29.4853,71879.0
2024-10-01 15:05:00,29.99,30.01,29.97,29.99,126624.0,29.4853,29.5049,29.4656,29.4853,126624.0
2024-10-01 15:10:00,29.98,29.99,29.95,29.99,71928.0,29.4754,29.4853,29.4459,29.4853,71928.0
2024-10-01 15:15:00,29.99,30.01,29.96,30.01,119106.0,29.4853,29.5049,29.4558,29.5049,119106.0
2024-10-01 15:20:00,30.01,30.03,29.98,30.01,135947.0,29.5049,29.5246,29.4754,29.5049,135947.0
2024-10-01 15:25:00,30.0,30.0,29.95,29.97,91410.0,29.4951,29.4951,29.4459,29.4656,91410.0
2024-10-01 15:30:00,29.98,29.98,29.91,29.96,129580.0,29.4754,29.4754,29.4066,29.4558,129580.0
2024-10-01 15:35:00,29.96,30.01,29.89,30.0,261834.0,29.4558,29.5049,29.387,29.4951,261834.0
2024-10-01 15:40:00,30.0,30.01,29.96,29.98,166518.0,29.4951,29.5049,29.4558,29.4754,166518.0
2024-10-01 15:45:00,29.98,30.0,29.88,30.0,233964.0,29.4754,29.4951,29.3771,29.4951,233964.0
2024-10-01 15:50:00,29.99,30.01,29.98,29.99,286480.0,29.4853,29.5049,29.4754,29.4853,286480.0
2024-10-01 15:55:00,29.99,29.99,29.85,29.88,902652.0,29.4853,29.4853,29.3476,29.3771,902652.0
2024-10-02 09:30:00,29.61,29.65,29.47,29.51,190081.0,29.1117,29.151,28.974,29.0133,190081.0
2024-10-02 09:35:00,29.49,29.54,29.29,29.3,98638.0,28.9937,29.0428,28.7971,28.8069,98638.0
2024-10-02 09:40:00,29.31,29.39,29.28,29.3,54340.0,28.8167,28.8954,28.7872,28.8069,54340.0
2024-10-02 09:45:00,29.28,29.34,29.18,29.24,51267.0,28.7872,28.8462,28.6889,28.7479,51267.0
2024-10-02 09:50:00,29.24,29.39,29.23,29.38,39588.0,28.7479,28.8954,28.7381,28.8855,39588.0
2024-10-02 09:55:00,29.38,29.43,29.34,29.37,43887.0,28.8855,28.9347,28.8462,28.8757,43887.0
2024-10-02 10:00:00,29.38,29.47,29.36,29.44,65198.0,28.8855,28.974,28.8659,28.9445,65198.0
2024-10-02 10:05:00,29.45,29.49,29.42,29.44,46214.0,28.9544,28.9937,28.9249,28.9445,46214.0
2024-10-02 10:10:00,29.44,29.49,29.39,29.42,29844.0,28.9445,28.9937,28.8954,28.9249,29844.0
2024-10-02 10:15:00,29.43,29.44,29.36,29.37,27011.0,28.9347,28.9445,28.8659,28.8757,27011.0
2024-10-02 10:20:00,29.37,29.4,29.27,29.3,39387.0,28.8757,28.9052,28.7774,28.8069,39387.0
2024-10-02 10:25:00,29.3,29.35,29.27,29.31,33852.0,28.8069,28.856,28.7774,28.8167,33852.0
2024-10-02 10:30:00,29.3,29.33,29.28,29.3,48678.0,28.8069,28.8364,28.7872,28.8069,48678.0
2024-10-02 10:35:00,29.3,29.39,29.3,29.36,32552.0,28.8069,28.8954,28.8069,28.8659,32552.0
2024-10-02 10:40:00,29.35,29.41,29.34,29.39,44098.0,28.856,28.915,28.8462,28.8954,44098.0
2024-10-02 10:45:00,29.38,29.46,29.38,29.45,35060.0,28.8855,28.9642,28.8855,28.9544,35060.0
2024-10-02 10:50:00,29.44,29.44,29.3,29.31,20950.0,28.9445,28.9445,28.8069,28.8167,20950.0
2024-10-02 10:55:00,29.32,29.37,29.3,29.3,17362.0,28.8265,28.8757,28.8069,28.8069,17362.0
2024-10-02 11:00:00,29.3,29.3,29.23,29.26,39277.0,28.8069,28.8069,28.7381,28.7676,39277.0
2024-10-02 11:05:00,29.27,29.32,29.24,29.28,29081.0,28.7774,28.8265,28.7479,28.7872,29081.0
2024-10-02 11:10:00,29.27,29.28,29.16,29.17,61665.0,28.7774,28.7872,28.6692,28.6791,61665.0
2024-10-02 11:15:00,29.17,29.32,29.16,29.3,34956.0,28.6791,28.8265,28.6692,28.8069,34956.0
2024-10-02 11:20:00,29.3,29.3,29.25,29.28,14738.0,28.8069,28.8069,28.7577,28.7872,14738.0
2024-10-02 11:25:00,29.28,29.32,29.24,29.3,27814.0,28.7872,28.8265,28.7479,28.8069,27814.0
2024-10-02 11:30:00,29.3,29.36,29.27,29.36,59612.0,28.8069,28.8659,28.7774,28.8659,59612.0
2024-10-02 11:35:00,29.37,29.41,29.36,29.37,38095.0,28.8757,28.915,28.8659,28.8757,38095.0
2024-10-02 11:40:00,29.37,29.42,29.36,29.4,62290.0,28.8757,28.9249,28.8659,28.9052,62290.0
2024-10-02 11:45:00,29.42,29.42,29.38,29.39,56696.0,28.9249,28.9249,28.8855,28.8954,56696.0
2024-10-02 11:50:00,29.39,29.42,29.38,29.41,74261.0,28.8954,28.9249,28.8855,28.915,74261.0
2024-10-02 11:55:00,29.41,29.44,29.39,29.41,42059.0,28.915,28.9445,28.8954,28.915,42059.0
2024-10-02 12:00:00,29.42,29.42,29.38,29.41,53324.0,28.9249,28.9249,28.8855,28.915,53324.0
2024-10-02 12:05:00,29.4,29.43,29.32,29.32,30560.0,28.9052,28.9347,28.8265,28.8265,30560.0
2024-10-02 12:10:00,29.33,29.34,29.28,29.33,48570.0,28.8364,28.8462,28.7872,28.8364,48570.0
2024-10-02 12:15:00,29.33,29.35,29.22,29.28,57797.0,28.8364,28.856,28.7282,28.7872,57797.0
2024-10-02 12:20:00,29.28,29.28,29.23,29.27,21192.0,28.7872,28.7872,28.7381,28.7774,21192.0
2024-10-02 12:25:00,29.28,29.34,29.27,29.33,47566.0,28.7872,28.8462,28.7774,28.8364,47566.0
2024-10-02 12:30:00,29.33,29.34,29.24,29.29,50101.0,28.8364,28.8462,28.7479,28.7971,50101.0
2024-10-02 12:35:00,29.28,29.31,29.26,29.27,55525.0,28.7872,28.8167,28.7676,28.7774,55525.0
2024-10-02 12:40:00,29.26,29.31,29.25,29.3,22818.0,28.7676,28.8167,28.7577,28.8069,22818.0
2024-10-02 12:45:00,29.31,29.32,29.29,29.3,17991.0,28.8167,28.8265,28.7971,28.8069,17991.0
2024-10-02 12:50:00,29.3,29.32,29.29,29.3,14377.0,28.8069,28.8265,28.7971,28.8069,14377.0
2024-10-02 12:55:00,29.3,29.32,29.26,29.27,12666.0,28.8069,28.8265,28.7676,28.7774,12666.0
2024-10-02 13:00:00,29.25,29.31,29.25,29.28,18463.0,28.7577,28.8167,28.7577,28.7872,18463.0
2024-10-02 13:05:00,29.29,29.33,29.28,29.33,10289.0,28.7971,28.8364,28.7872,28.8364,10289.0
2024-10-02 13:10:00,29.32,29.34,29.3,29.34,22320.0,28.8265,28.8462,28.8069,28.8462,22320.0
2024-10-02 13:15:00,29.34,29.37,29.33,29.36,34979.0,28.8462,28.8757,28.8364,28.8659,34979.0
2024-10-02 13:20:00,29.36,29.42,29.34,29.4,138268.0,28.8659,28.9249,28.8462,28.9052,138268.0
2024-10-02 13:25:00,29.39,29.46,29.34,29.44,48183.0,28.8954,28.9642,28.8462,28.9445,48183.0
2024-10-02 13:30:00,29.43,29.46,29.42,29.42,24622.0,28.9347,28.9642,28.9249,28.9249,24622.0
2024-10-02 13:35:00,29.42,29.43,29.4,29.43,17949.0,28.9249,28.9347,28.9052,28.9347,17949.0
2024-10-02 13:40:00,29.43,29.48,29.42,29.48,23201.0,28.9347,28.9839,28.9249,28.9839,23201.0
2024-10-02 13:45:00,29.47,29.51,29.45,29.49,24738.0,28.974,29.0133,28.9544,28.9937,24738.0
2024-10-02 13:50:00,29.49,29.49,29.45,29.46,14492.0,28.9937,28.9937,28.9544,28.9642,14492.0
2024-10-02 13:55:00,29.46,29.5,29.46,29.5,30841.0,28.9642,29.0035,28.9642,29.0035,30841.0
2024-10-02 14:00:00,29.5,29.53,29.48,29.51,21823.0,29.0035,29.033,28.9839,29.0133,21823.0
2024-10-02 14:05:00,29.51,29.51,29.47,29.49,14676.0,29.0133,29.0133,28.974,28.9937,14676.0
2024-10-02 14:10:00,29.49,29.5,29.48,29.5,15439.0,28.9937,29.0035,28.9839,29.0035,15439.0
2024-10-02 14:15:00,29.5,29.58,29.49,29.56,22028.0,29.0035,29.0822,28.9937,29.0625,22028.0
2024-10-02 14:20:00,29.55,29.56,29.53,29.55,24861.0,29.0527,29.0625,29.033,29.0527,24861.0
2024-10-02 14:25:00,29.55,29.55,29.44,29.48,22423.0,29.0527,29.0527,28.9445,28.9839,22423.0
2024-10-02 14:30:00,29.47,29.49,29.46,29.47,18571.0,28.974,28.9937,28.9642,28.974,18571.0
2024-10-02 14:35:00,29.47,29.47,29.42,29.43,15776.0,28.974,28.974,28.9249,28.9347,15776.0
2024-10-02 14:40:00,29.43,29.46,29.42,29.42,38192.0,28.9347,28.9642,28.9249,28.9249,38192.0
2024-10-02 14:45:00,29.42,29.46,29.42,29.46,25133.0,28.9249,28.9642,28.9249,28.9642,25133.0
2024-10-02 14:50:00,29.46,29.46,29.37,29.39,46733.0,28.9642,28.9642,28.8757,28.8954,46733.0
2024-10-02 14:55:00,29.4,29.41,29.37,29.41,68667.0,28.9052,28.915,28.8757,28.915,68667.0
2024-10-02 15:00:00,29.41,29.42,29.35,29.37,62459.0,28.915,28.9249,28.856,28.8757,62459.0
2024-10-02 15:05:00,29.38,29.41,29.34,29.41,37786.0,28.8855,28.915,28.8462,28.915,37786.0
2024-10-02 15:10:00,29.41,29.45,29.39,29.45,42642.0,28.915,28.9544,28.8954,28.9544,42642.0
2024-10-02 15:15:00,29.43,29.44,29.38,29.4,43404.0,28.9347,28.9445,28.8855,28.9052,43404.0
2024-10-02 15:20:00,29.4,29.4,29.37,29.38,33737.0,28.9052,28.9052,28.8757,28.8855,33737.0
2024-10-02 15:25:00,29.38,29.42,29.37,29.41,72876.0,28.8855,28.9249,28.8757,28.915,72876.0
2024-10-02 15:30:00,29.41,29.41,29.34,29.39,100312.0,28.915,28.915,28.8462,28.8954,100312.0
2024-10-02 15:35:00,29.39,29.44,29.38,29.44,52842.0,28.8954,28.9445,28.8855,28.9445,52842.0
2024-10-02 15:40:00,29.44,29.48,29.43,29.45,105841.0,28.9445,28.9839,28.9347,28.9544,105841.0
2024-10-02 15:45:00,29.45,29.5,29.44,29.5,112103.0,28.9544,29.0035,28.9445,29.0035,112103.0
2024-10-02 15:50:00,29.5,29.53,29.45,29.51,234891.0,29.0035,29.033,28.9544,29.0133,234891.0
2024-10-02 15:55:00,29.51,29.58,29.49,29.57,684211.0,29.0133,29.0822,28.9937,29.0723,684211.0
2024-10-03 09:30:00,30.08,30.72,30.05,30.69,451815.0,29.5738,30.203,29.5443,30.1735,451815.0
2024-10-03 09:35:00,30.68,30.95,30.57,30.6,491750.0,30.1637,30.4291,30.0555,30.085,491750.0
2024-10-03 09:40:00,30.62,30.67,30.2,30.37,265735.0,30.1047,30.1538,29.6917,29.8589,265735.0
2024-10-03 09:45:00,30.37,30.49,30.27,30.3,86145.0,29.8589,29.9769,29.7606,29.7901,86145.0
2024-10-03 09:50:00,30.28,30.38,30.22,30.33,100858.0,29.7704,29.8687,29.7114,29.8195,100858.0
2024-10-03 09:55:00,30.33,30.38,30.25,30.3,53902.0,29.8195,29.8687,29.7409,29.7901,53902.0
2024-10-03 10:00:00,30.31,30.53,30.31,30.52,123013.0,29.7999,30.0162,29.7999,30.0064,123013.0
2024-10-03 10:05:00,30.52,30.56,30.43,30.46,61404.0,30.0064,30.0457,29.9179,29.9474,61404.0
2024-10-03 10:10:00,30.47,30.53,30.18,30.27,212600.0,29.9572,30.0162,29.6721,29.7606,212600.0
2024-10-03 10:15:00,30.28,30.41,30.25,30.32,72117.0,29.7704,29.8982,29.7409,29.8097,72117.0
2024-10-03 10:20:00,30.32,30.39,30.27,30.31,69598.0,29.8097,29.8785,29.7606,29.7999,69598.0
2024-10-03 10:25:00,30.32,30.32,30.24,30.25,36067.0,29.8097,29.8097,29.7311,29.7409,36067.0
2024-10-03 10:30:00,30.24,30.38,30.2,30.37,73854.0,29.7311,29.8687,29.6917,29.8589,73854.0
2024-10-03 10:35:00,30.37,30.37,30.27,30.3,33106.0,29.8589,29.8589,29.7606,29.7901,33106.0
2024-10-03 10:40:00,30.3,30.31,30.17,30.25,50599.0,29.7901,29.7999,29.6622,29.7409,50599.0
2024-10-03 10:45:00,30.24,30.33,30.23,30.27,49056.0,29.7311,29.8195,29.7212,29.7606,49056.0
2024-10-03 10:50:00,30.27,30.34,30.21,30.33,83067.0,29.7606,29.8294,29.7016,29.8195,83067.0
2024-10-03 10:55:00,30.33,30.4,30.3,30.34,106353.0,29.8195,29.8884,29.7901,29.8294,106353.0
2024-10-03 11:00:00,30.34,30.48,30.33,30.4,40216.0,29.8294,29.967,29.8195,29.8884,40216.0
2024-10-03 11:05:00,30.41,30.53,30.4,30.51,93352.0,29.8982,30.0162,29.8884,29.9965,93352.0
2024-10-03 11:10:00,30.51,30.53,30.41,30.49,121966.0,29.9965,30.0162,29.8982,29.9769,121966.0
2024-10-03 11:15:00,30.49,30.59,30.48,30.54,55922.0,29.9769,30.0752,29.967,30.026,55922.0
2024-10-03 11:20:00,30.54,30.64,30.53,30.63,63937.0,30.026,30.1243,30.0162,30.1145,63937.0
2024-10-03 11:25:00,30.62,30.63,30.53,30.6,38019.0,30.1047,30.1145,30.0162,30.085,38019.0
2024-10-03 11:30:00,30.6,30.7,30.59,30.64,50922.0,30.085,30.1833,30.0752,30.1243,50922.0
2024-10-03 11:35:00,30.63,30.65,30.57,30.57,37411.0,30.1145,30.1342,30.0555,30.0555,37411.0
2024-10-03 11:40:00,30.58,30.64,30.57,30.64,42796.0,30.0653,30.1243,30.0555,30.1243,42796.0
2024-10-03 11:45:00,30.65,30.66,30.57,30.58,44559.0,30.1342,30.144,30.0555,30.0653,44559.0
2024-10-03 11:50:00,30.59,30.59,30.5,30.53,35663.0,30.0752,30.0752,29.9867,30.0162,35663.0
2024-10-03 11:55:00,30.53,30.55,30.45,30.51,73198.0,30.0162,30.0358,29.9375,29.9965,73198.0
2024-10-03 12:00:00,30.51,30.55,30.47,30.49,38515.0,29.9965,30.0358,29.9572,29.9769,38515.0
2024-10-03 12:05:00,30.49,30.55,30.48,30.52,30253.0,29.9769,30.0358,29.967,30.0064,30253.0
2024-10-03 12:10:00,30.51,30.55,30.51,30.51,35320.0,29.9965,30.0358,29.9965,29.9965,35320.0
2024-10-03 12:15:00,30.51,30.58,30.51,30.57,27582.0,29.9965,30.0653,29.9965,30.0555,27582.0
2024-10-03 12:20:00,30.57,30.59,30.53,30.56,56456.0,30.0555,30.0752,30.0162,30.0457,56456.0
2024-10-03 12:25:00,30.55,30.58,30.52,30.54,43320.0,30.0358,30.0653,30.0064,30.026,43320.0
2024-10-03 12:30:00,30.53,30.54,30.48,30.5,59493.0,30.0162,30.026,29.967,29.9867,59493.0
2024-10-03 12:35:00,30.5,30.52,30.39,30.41,51857.0,29.9867,30.0064,29.8785,29.8982,51857.0
2024-10-03 12:40:00,30.41,30.44,30.36,30.36,36028.0,29.8982,29.9277,29.849,29.849,36028.0
2024-10-03 12:45:00,30.37,30.37,30.29,30.3,31612.0,29.8589,29.8589,29.7802,29.7901,31612.0
2024-10-03 12:50:00,30.3,30.31,30.21,30.21,44700.0,29.7901,29.7999,29.7016,29.7016,44700.0
2024-10-03 12:55:00,30.21,30.27,30.19,30.19,46531.0,29.7016,29.7606,29.6819,29.6819,46531.0
2024-10-03 13:00:00,30.2,30.2,30.15,30.16,36677.0,29.6917,29.6917,29.6426,29.6524,36677.0
2024-10-03 13:05:00,30.16,30.16,30.11,30.13,23800.0,29.6524,29.6524,29.6033,29.6229,23800.0
2024-10-03 13:10:00,30.13,30.16,30.01,30.05,89054.0,29.6229,29.6524,29.5049,29.5443,89054.0
2024-10-03 13:15:00,30.05,30.1,30.04,30.07,42223.0,29.5443,29.5934,29.5344,29.5639,42223.0
2024-10-03 13:20:00,30.09,30.13,30.06,30.06,188808.0,29.5836,29.6229,29.5541,29.5541,188808.0
2024-10-03 13:25:00,30.06,30.16,30.05,30.05,129377.0,29.5541,29.6524,29.5443,29.5443,129377.0
2024-10-03 13:30:00,30.05,30.12,30.05,30.06,82630.0,29.5443,29.6131,29.5443,29.5541,82630.0
2024-10-03 13:35:00,30.08,30.12,30.06,30.07,77614.0,29.5738,29.6131,29.5541,29.5639,77614.0
2024-10-03 13:40:00,30.07,30.1,30.03,30.1,39764.0,29.5639,29.5934,29.5246,29.5934,39764.0
2024-10-03 13:45:00,30.1,30.2,30.09,30.12,329330.0,29.5934,29.6917,29.5836,29.6131,329330.0
2024-10-03 13:50:00,30.12,30.3,30.1,30.3,130506.0,29.6131,29.7901,29.5934,29.7901,130506.0
2024-10-03 13:55:00,30.3,30.37,30.27,30.34,115921.0,29.7901,29.8589,29.7606,29.8294,115921.0
2024-10-03 14:00:00,30.34,30.37,30.3,30.36,107623.0,29.8294,29.8589,29.7901,29.849,107623.0
2024-10-03 14:05:00,30.36,30.38,30.31,30.32,40581.0,29.849,29.8687,29.7999,29.8097,40581.0
2024-10-03 14:10:00,30.32,30.33,30.28,30.32,100847.0,29.8097,29.8195,29.7704,29.8097,100847.0
2024-10-03 14:15:00,30.32,30.33,30.26,30.3,124631.0,29.8097,29.8195,29.7507,29.7901,124631.0
2024-10-03 14:20:00,30.31,30.36,30.3,30.33,44516.0,29.7999,29.849,29.7901,29.8195,44516.0
2024-10-03 14:25:00,30.33,30.36,30.3,30.3,29376.0,29.8195,29.849,29.7901,29.7901,29376.0
2024-10-03 14:30:00,30.3,30.32,30.28,30.29,15623.0,29.7901,29.8097,29.7704,29.7802,15623.0
2024-10-03 14:35:00,30.3,30.32,30.29,30.3,15797.0,29.7901,29.8097,29.7802,29.7901,15797.0
2024-10-03 14:40:00,30.3,30.31,30.24,30.26,25520.0,29.7901,29.7999,29.7311,29.7507,25520.0
2024-10-03 14:45:00,30.26,30.27,30.2,30.21,28819.0,29.7507,29.7606,29.6917,29.7016,28819.0
2024-10-03 14:50:00,30.2,30.24,30.14,30.16,52028.0,29.6917,29.7311,29.6327,29.6524,52028.0
2024-10-03 14:55:00,30.16,30.21,30.15,30.18,37171.0,29.6524,29.7016,29.6426,29.6721,37171.0
2024-10-03 15:00:00,30.18,30.18,30.12,30.15,39006.0,29.6721,29.6721,29.6131,29.6426,39006.0
2024-10-03 15:05:00,30.15,30.17,30.12,30.15,50461.0,29.6426,29.6622,29.6131,29.6426,50461.0
2024-10-03 15:10:00,30.15,30.17,30.12,30.15,36688.0,29.6426,29.6622,29.6131,29.6426,36688.0
2024-10-03 15:15:00,30.14,30.16,30.11,30.14,47091.0,29.6327,29.6524,29.6033,29.6327,47091.0
2024-10-03 15:20:00,30.14,30.22,30.13,30.21,40617.0,29.6327,29.7114,29.6229,29.7016,40617.0
2024-10-03 15:25:00,30.21,30.26,30.2,30.26,131227.0,29.7016,29.7507,29.6917,29.7507,131227.0
2024-10-03 15:30:00,30.26,30.34,30.25,30.34,67893.0,29.7507,29.8294,29.7409,29.8294,67893.0
2024-10-03 15:35:00,30.33,30.39,30.32,30.37,72032.0,29.8195,29.8785,29.8097,29.8589,72032.0
2024-10-03 15:40:00,30.37,30.43,30.34,30.41,69050.0,29.8589,29.9179,29.8294,29.8982,69050.0
2024-10-03 15:45:00,30.41,30.46,30.4,30.45,170196.0,29.8982,29.9474,29.8884,29.9375,170196.0
2024-10-03 15:50:00,30.46,30.48,30.35,30.44,332188.0,29.9474,29.967,29.8392,29.9277,332188.0
2024-10-03 15:55:00,30.44,30.54,30.41,30.5,761134.0,29.9277,30.026,29.8982,29.9867,761134.0
2024-10-04 09:30:00,31.45,31.58,31.26,31.41,431482.0,30.9207,31.0485,30.7339,30.8814,431482.0
2024-10-04 09:35:00,31.41,31.5,31.26,31.5,176531.0,30.8814,30.9699,30.7339,30.9699,176531.0
2024-10-04 09:40:00,31.5,31.88,31.43,31.86,445165.0,30.9699,31.3435,30.901,31.3238,445165.0
2024-10-04 09:45:00,31.85,32.2,31.84,32.01,457471.0,31.314,31.6581,31.3041,31.4713,457471.0
2024-10-04 09:50:00,32.0,32.11,31.89,32.02,291046.0,31.4614,31.5696,31.3533,31.4811,291046.0
2024-10-04 09:55:00,32.01,32.05,31.79,31.85,127201.0,31.4713,31.5106,31.255,31.314,127201.0
2024-10-04 10:00:00,31.86,31.93,31.73,31.84,510972.0,31.3238,31.3926,31.196,31.3041,510972.0
2024-10-04 10:05:00,31.75,31.89,31.68,31.75,187752.0,31.2156,31.3533,31.1468,31.2156,187752.0
2024-10-04 10:10:00,31.72,31.8,31.6,31.74,133563.0,31.1862,31.2648,31.0682,31.2058,133563.0
2024-10-04 10:15:00,31.74,31.78,31.67,31.71,118001.0,31.2058,31.2451,31.137,31.1763,118001.0
2024-10-04 10:20:00,31.7,31.7,31.4,31.44,120803.0,31.1665,31.1665,30.8715,30.9109,120803.0
2024-10-04 10:25:00,31.44,31.5,31.28,31.35,201690.0,30.9109,30.9699,30.7536,30.8224,201690.0
2024-10-04 10:30:00,31.35,31.41,31.25,31.3,109631.0,30.8224,30.8814,30.7241,30.7732,109631.0
2024-10-04 10:35:00,31.29,31.33,31.11,31.18,77728.0,30.7634,30.8027,30.5864,30.6552,77728.0
2024-10-04 10:40:00,31.18,31.24,31.13,31.21,83805.0,30.6552,30.7142,30.6061,30.6847,83805.0
2024-10-04 10:45:00,31.21,31.33,31.14,31.24,145905.0,30.6847,30.8027,30.6159,30.7142,145905.0
2024-10-04 10:50:00,31.23,31.28,31.2,31.25,64750.0,30.7044,30.7536,30.6749,30.7241,64750.0
2024-10-04 10:55:00,31.27,31.4,31.24,31.39,65501.0,30.7437,30.8715,30.7142,30.8617,65501.0
2024-10-04 11:00:00,31.39,31.41,31.25,31.31,73369.0,30.8617,30.8814,30.7241,30.7831,73369.0
2024-10-04 11:05:00,31.32,31.32,31.24,31.27,29874.0,30.7929,30.7929,30.7142,30.7437,29874.0
2024-10-04 11:10:00,31.27,31.32,31.21,31.27,54727.0,30.7437,30.7929,30.6847,30.7437,54727.0
2024-10-04 11:15:00,31.27,31.28,31.18,31.2,39476.0,30.7437,30.7536,30.6552,30.6749,39476.0
2024-10-04 11:20:00,31.21,31.21,31.12,31.18,44483.0,30.6847,30.6847,30.5963,30.6552,44483.0
2024-10-04 11:25:00,31.18,31.18,31.05,31.07,68932.0,30.6552,30.6552,30.5274,30.5471,68932.0
2024-10-04 11:30:00,31.07,31.1,31.0,31.08,86280.0,30.5471,30.5766,30.4783,30.5569,86280.0
2024-10-04 11:35:00,31.05,31.11,31.04,31.09,37106.0,30.5274,30.5864,30.5176,30.5668,37106.0
2024-10-04 11:40:00,31.09,31.16,31.04,31.05,76100.0,30.5668,30.6356,30.5176,30.5274,76100.0
2024-10-04 11:45:00,31.05,31.08,30.99,31.03,64657.0,30.5274,30.5569,30.4684,30.5078,64657.0
2024-10-04 11:50:00,31.04,31.13,31.02,31.11,28836.0,30.5176,30.6061,30.4979,30.5864,28836.0
2024-10-04 11:55:00,31.11,31.16,31.09,31.13,29328.0,30.5864,30.6356,30.5668,30.6061,29328.0
2024-10-04 12:00:00,31.13,31.17,31.09,31.11,26905.0,30.6061,30.6454,30.5668,30.5864,26905.0
2024-10-04 12:05:00,31.11,31.13,31.03,31.03,33086.0,30.5864,30.6061,30.5078,30.5078,33086.0
2024-10-04 12:10:00,31.03,31.19,31.02,31.19,33069.0,30.5078,30.6651,30.4979,30.6651,33069.0
2024-10-04 12:15:00,31.19,31.27,31.18,31.25,30480.0,30.6651,30.7437,30.6552,30.7241,30480.0
2024-10-04 12:20:00,31.26,31.32,31.25,31.28,32700.0,30.7339,30.7929,30.7241,30.7536,32700.0
2024-10-04 12:25:00,31.28,31.28,31.22,31.23,32719.0,30.7536,30.7536,30.6946,30.7044,32719.0
2024-10-04 12:30:00,31.23,31.23,31.18,31.18,24231.0,30.7044,30.7044,30.6552,30.6552,24231.0
2024-10-04 12:35:00,31.2,31.28,31.2,31.25,29718.0,30.6749,30.7536,30.6749,30.7241,29718.0
2024-10-04 12:40:00,31.26,31.28,31.16,31.21,59302.0,30.7339,30.7536,30.6356,30.6847,59302.0
2024-10-04 12:45:00,31.2,31.24,31.17,31.21,25769.0,30.6749,30.7142,30.6454,30.6847,25769.0
2024-10-04 12:50:00,31.21,31.25,31.18,31.25,25977.0,30.6847,30.7241,30.6552,30.7241,25977.0
2024-10-04 12:55:00,31.25,31.25,31.16,31.17,23730.0,30.7241,30.7241,30.6356,30.6454,23730.0
2024-10-04 13:00:00,31.18,31.2,31.1,31.11,31912.0,30.6552,30.6749,30.5766,30.5864,31912.0
2024-10-04 13:05:00,31.11,31.15,31.09,31.11,28274.0,30.5864,30.6257,30.5668,30.5864,28274.0
2024-10-04 13:10:00,31.11,31.13,31.08,31.12,28297.0,30.5864,30.6061,30.5569,30.5963,28297.0
2024-10-04 13:15:00,31.12,31.2,31.11,31.17,43162.0,30.5963,30.6749,30.5864,30.6454,43162.0
2024-10-04 13:20:00,31.18,31.21,31.15,31.19,27807.0,30.6552,30.6847,30.6257,30.6651,27807.0
2024-10-04 13:25:00,31.2,31.2,31.13,31.14,24962.0,30.6749,30.6749,30.6061,30.6159,24962.0
2024-10-04 13:30:00,31.14,31.18,31.13,31.13,25142.0,30.6159,30.6552,30.6061,30.6061,25142.0
2024-10-04 13:35:00,31.14,31.14,31.06,31.13,43037.0,30.6159,30.6159,30.5373,30.6061,43037.0
2024-10-04 13:40:00,31.13,31.24,31.12,31.24,54124.0,30.6061,30.7142,30.5963,30.7142,54124.0
2024-10-04 13:45:00,31.24,31.24,31.12,31.13,40629.0,30.7142,30.7142,30.5963,30.6061,40629.0
2024-10-04 13:50:00,31.13,31.14,31.06,31.07,20119.0,30.6061,30.6159,30.5373,30.5471,20119.0
2024-10-04 13:55:00,31.08,31.1,31.05,31.05,34787.0,30.5569,30.5766,30.5274,30.5274,34787.0
2024-10-04 14:00:00,31.05,31.06,31.0,31.03,34137.0,30.5274,30.5373,30.4783,30.5078,34137.0
2024-10-04 14:05:00,31.03,31.06,31.0,31.03,36290.0,30.5078,30.5373,30.4783,30.5078,36290.0
2024-10-04 14:10:00,31.03,31.07,31.01,31.03,92101.0,30.5078,30.5471,30.4881,30.5078,92101.0
2024-10-04 14:15:00,31.03,31.06,30.99,31.02,57503.0,30.5078,30.5373,30.4684,30.4979,57503.0
2024-10-04 14:20:00,31.02,31.07,30.95,31.03,90481.0,30.4979,30.5471,30.4291,30.5078,90481.0
2024-10-04 14:25:00,31.03,31.11,31.02,31.04,80299.0,30.5078,30.5864,30.4979,30.5176,80299.0
2024-10-04 14:30:00,31.05,31.09,31.01,31.08,65215.0,30.5274,30.5668,30.4881,30.5569,65215.0
2024-10-04 14:35:00,31.08,31.13,31.07,31.13,32345.0,30.5569,30.6061,30.5471,30.6061,32345.0
2024-10-04 14:40:00,31.13,31.2,31.11,31.13,43696.0,30.6061,30.6749,30.5864,30.6061,43696.0
2024-10-04 14:45:00,31.13,31.13,31.08,31.12,26732.0,30.6061,30.6061,30.5569,30.5963,26732.0
2024-10-04 14:50:00,31.12,31.16,31.1,31.11,44040.0,30.5963,30.6356,30.5766,30.5864,44040.0
2024-10-04 14:55:00,31.11,31.13,31.04,31.06,84425.0,30.5864,30.6061,30.5176,30.5373,84425.0
2024-10-04 15:00:00,31.05,31.12,31.04,31.07,36824.0,30.5274,30.5963,30.5176,30.5471,36824.0
2024-10-04 15:05:00,31.09,31.13,31.08,31.11,25370.0,30.5668,30.6061,30.5569,30.5864,25370.0
2024-10-04 15:10:00,31.11,31.17,31.1,31.17,44363.0,30.5864,30.6454,30.5766,30.6454,44363.0
2024-10-04 15:15:00,31.17,31.19,31.14,31.19,42948.0,30.6454,30.6651,30.6159,30.6651,42948.0
2024-10-04 15:20:00,31.19,31.25,31.16,31.17,53669.0,30.6651,30.7241,30.6356,30.6454,53669.0
2024-10-04 15:25:00,31.17,31.17,31.06,31.12,95582.0,30.6454,30.6454,30.5373,30.5963,95582.0
2024-10-04 15:30:00,31.11,31.12,31.07,31.1,54958.0,30.5864,30.5963,30.5471,30.5766,54958.0
2024-10-04 15:35:00,31.1,31.1,31.06,31.1,47937.0,30.5766,30.5766,30.5373,30.5766,47937.0
2024-10-04 15:40:00,31.09,31.12,31.07,31.11,55584.0,30.5668,30.5963,30.5471,30.5864,55584.0
2024-10-04 15:45:00,31.11,31.15,31.05,31.15,55100.0,30.5864,30.6257,30.5274,30.6257,55100.0
2024-10-04 15:50:00,31.14,31.2,31.1,31.12,184285.0,30.6159,30.6749,30.5766,30.5963,184285.0
2024-10-04 15:55:00,31.12,31.27,31.11,31.25,585666.0,30.5963,30.7437,30.5864,30.7241,585666.0
2024-10-07 09:30:00,31.16,31.24,31.07,31.07,84478.0,30.6356,30.7142,30.5471,30.5471,84478.0
2024-10-07 09:35:00,31.08,31.18,31.07,31.18,21019.0,30.5569,30.6552,30.5471,30.6552,21019.0
2024-10-07 09:40:00,31.18,31.27,31.18,31.22,37042.0,30.6552,30.7437,30.6552,30.6946,37042.0
2024-10-07 09:45:00,31.21,31.33,31.16,31.26,43817.0,30.6847,30.8027,30.6356,30.7339,43817.0
2024-10-07 09:50:00,31.28,31.37,31.18,31.36,25168.0,30.7536,30.842,30.6552,30.8322,25168.0
2024-10-07 09:55:00,31.36,31.37,31.22,31.23,36508.0,30.8322,30.842,30.6946,30.7044,36508.0
2024-10-07 10:00:00,31.24,31.32,31.19,31.31,62937.0,30.7142,30.7929,30.6651,30.7831,62937.0
2024-10-07 10:05:00,31.32,31.35,31.26,31.31,31501.0,30.7929,30.8224,30.7339,30.7831,31501.0
2024-10-07 10:10:00,31.32,31.36,31.25,31.36,24531.0,30.7929,30.8322,30.7241,30.8322,24531.0
2024-10-07 10:15:00,31.36,31.36,31.27,31.28,35142.0,30.8322,30.8322,30.7437,30.7536,35142.0
2024-10-07 10:20:00,31.28,31.28,31.21,31.21,28337.0,30.7536,30.7536,30.6847,30.6847,28337.0
2024-10-07 10:25:00,31.21,31.24,31.15,31.15,39301.0,30.6847,30.7142,30.6257,30.6257,39301.0
2024-10-07 10:30:00,31.16,31.18,31.0,31.07,114373.0,30.6356,30.6552,30.4783,30.5471,114373.0
2024-10-07 10:35:00,31.07,31.09,30.97,31.0,38242.0,30.5471,30.5668,30.4488,30.4783,38242.0
2024-10-07 10:40:00,31.01,31.08,30.99,31.07,42341.0,30.4881,30.5569,30.4684,30.5471,42341.0
2024-10-07 10:45:00,31.07,31.12,31.05,31.11,61449.0,30.5471,30.5963,30.5274,30.5864,61449.0
2024-10-07 10:50:00,31.11,31.16,31.09,31.1,41347.0,30.5864,30.6356,30.5668,30.5766,41347.0
2024-10-07 10:55:00,31.09,31.14,31.06,31.08,34499.0,30.5668,30.6159,30.5373,30.5569,34499.0
2024-10-07 11:00:00,31.07,31.11,31.02,31.09,26611.0,30.5471,30.5864,30.4979,30.5668,26611.0
2024-10-07 11:05:00,31.09,31.14,31.04,31.09,86891.0,30.5668,30.6159,30.5176,30.5668,86891.0
2024-10-07 11:10:00,31.09,31.1,31.03,31.07,42398.0,30.5668,30.5766,30.5078,30.5471,42398.0
2024-10-07 11:15:00,31.06,31.09,31.04,31.07,32144.0,30.5373,30.5668,30.5176,30.5471,32144.0
2024-10-07 11:20:00,31.06,31.09,31.02,31.03,23929.0,30.5373,30.5668,30.4979,30.5078,23929.0
2024-10-07 11:25:00,31.05,31.12,31.04,31.08,30958.0,30.5274,30.5963,30.5176,30.5569,30958.0
2024-10-07 11:30:00,31.09,31.1,31.05,31.1,17673.0,30.5668,30.5766,30.5274,30.5766,17673.0
2024-10-07 11:35:00,31.1,31.1,31.04,31.05,22763.0,30.5766,30.5766,30.5176,30.5274,22763.0
2024-10-07 11:40:00,31.06,31.07,30.98,30.99,30097.0,30.5373,30.5471,30.4586,30.4684,30097.0
2024-10-07 11:45:00,30.99,31.04,30.97,31.01,22839.0,30.4684,30.5176,30.4488,30.4881,22839.0
2024-10-07 11:50:00,31.01,31.07,31.01,31.02,23046.0,30.4881,30.5471,30.4881,30.4979,23046.0
2024-10-07 11:55:00,31.02,31.05,31.0,31.01,15384.0,30.4979,30.5274,30.4783,30.4881,15384.0
2024-10-07 12:00:00,31.02,31.04,31.0,31.01,11492.0,30.4979,30.5176,30.4783,30.4881,11492.0
2024-10-07 12:05:00,31.01,31.11,31.0,31.11,26525.0,30.4881,30.5864,30.4783,30.5864,26525.0
2024-10-07 12:10:00,31.11,31.14,31.08,31.11,34022.0,30.5864,30.6159,30.5569,30.5864,34022.0
2024-10-07 12:15:00,31.11,31.13,31.07,31.09,19250.0,30.5864,30.6061,30.5471,30.5668,19250.0
2024-10-07 12:20:00,31.1,31.15,31.08,31.13,83528.0,30.5766,30.6257,30.5569,30.6061,83528.0
2024-10-07 12:25:00,31.12,31.12,31.07,31.08,14944.0,30.5963,30.5963,30.5471,30.5569,14944.0
2024-10-07 12:30:00,31.08,31.09,31.04,31.06,19157.0,30.5569,30.5668,30.5176,30.5373,19157.0
2024-10-07 12:35:00,31.07,31.11,31.05,31.08,34488.0,30.5471,30.5864,30.5274,30.5569,34488.0
2024-10-07 12:40:00,31.07,31.07,31.03,31.04,6353.0,30.5471,30.5471,30.5078,30.5176,6353.0
2024-10-07 12:45:00,31.04,31.07,31.03,31.07,17646.0,30.5176,30.5471,30.5078,30.5471,17646.0
2024-10-07 12:50:00,31.07,31.1,31.06,31.09,18431.0,30.5471,30.5766,30.5373,30.5668,18431.0
2024-10-07 12:55:00,31.09,31.1,31.08,31.09,15926.0,30.5668,30.5766,30.5569,30.5668,15926.0
2024-10-07 13:00:00,31.1,31.13,31.09,31.11,17253.0,30.5766,30.6061,30.5668,30.5864,17253.0
2024-10-07 13:05:00,31.12,31.16,31.11,31.16,36937.0,30.5963,30.6356,30.5864,30.6356,36937.0
2024-10-07 13:10:00,31.17,31.18,31.13,31.15,20629.0,30.6454,30.6552,30.6061,30.6257,20629.0
2024-10-07 13:15:00,31.15,31.18,31.15,31.17,25525.0,30.6257,30.6552,30.6257,30.6454,25525.0
2024-10-07 13:20:00,31.17,31.18,31.13,31.16,44327.0,30.6454,30.6552,30.6061,30.6356,44327.0
2024-10-07 13:25:00,31.16,31.18,31.15,31.16,16090.0,30.6356,30.6552,30.6257,30.6356,16090.0
2024-10-07 13:30:00,31.16,31.17,31.12,31.13,35704.0,30.6356,30.6454,30.5963,30.6061,35704.0
2024-10-07 13:35:00,31.14,31.15,31.04,31.05,97160.0,30.6159,30.6257,30.5176,30.5274,97160.0
2024-10-07 13:40:00,31.05,31.06,30.98,31.01,19208.0,30.5274,30.5373,30.4586,30.4881,19208.0
2024-10-07 13:45:00,31.01,31.02,30.98,31.01,19414.0,30.4881,30.4979,30.4586,30.4881,19414.0
2024-10-07 13:50:00,31.01,31.03,30.97,30.98,21735.0,30.4881,30.5078,30.4488,30.4586,21735.0
2024-10-07 13:55:00,30.98,31.0,30.96,30.96,27410.0,30.4586,30.4783,30.4389,30.4389,27410.0
2024-10-07 14:00:00,30.96,30.97,30.91,30.93,34640.0,30.4389,30.4488,30.3898,30.4095,34640.0
2024-10-07 14:05:00,30.93,30.93,30.87,30.9,29347.0,30.4095,30.4095,30.3505,30.38,29347.0
2024-10-07 14:10:00,30.9,30.97,30.89,30.95,35997.0,30.38,30.4488,30.3701,30.4291,35997.0
2024-10-07 14:15:00,30.95,30.96,30.91,30.92,24070.0,30.4291,30.4389,30.3898,30.3996,24070.0
2024-10-07 14:20:00,30.92,30.93,30.88,30.89,138811.0,30.3996,30.4095,30.3603,30.3701,138811.0
2024-10-07 14:25:00,30.89,30.93,30.88,30.92,33813.0,30.3701,30.4095,30.3603,30.3996,33813.0
2024-10-07 14:30:00,30.92,30.94,30.81,30.93,56340.0,30.3996,30.4193,30.2915,30.4095,56340.0
2024-10-07 14:35:00,30.93,30.93,30.88,30.9,31257.0,30.4095,30.4095,30.3603,30.38,31257.0
2024-10-07 14:40:00,30.9,30.91,30.84,30.85,20647.0,30.38,30.3898,30.321,30.3308,20647.0
2024-10-07 14:45:00,30.85,30.86,30.8,30.82,95155.0,30.3308,30.3406,30.2816,30.3013,95155.0
2024-10-07 14:50:00,30.81,30.82,30.75,30.82,46467.0,30.2915,30.3013,30.2325,30.3013,46467.0
2024-10-07 14:55:00,30.82,30.83,30.79,30.82,34606.0,30.3013,30.3111,30.2718,30.3013,34606.0
2024-10-07 15:00:00,30.82,30.83,30.78,30.82,49434.0,30.3013,30.3111,30.262,30.3013,49434.0
2024-10-07 15:05:00,30.82,30.91,30.81,30.91,62752.0,30.3013,30.3898,30.2915,30.3898,62752.0
2024-10-07 15:10:00,30.91,30.92,30.89,30.91,35468.0,30.3898,30.3996,30.3701,30.3898,35468.0
2024-10-07 15:15:00,30.91,30.95,30.9,30.94,39893.0,30.3898,30.4291,30.38,30.4193,39893.0
2024-10-07 15:20:00,30.94,30.96,30.91,30.93,36425.0,30.4193,30.4389,30.3898,30.4095,36425.0
2024-10-07 15:25:00,30.93,30.93,30.86,30.88,38967.0,30.4095,30.4095,30.3406,30.3603,38967.0
2024-10-07 15:30:00,30.89,30.91,30.86,30.9,38790.0,30.3701,30.3898,30.3406,30.38,38790.0
2024-10-07 15:35:00,30.9,30.94,30.88,30.93,28024.0,30.38,30.4193,30.3603,30.4095,28024.0
2024-10-07 15:40:00,30.92,30.94,30.91,30.93,38765.0,30.3996,30.4193,30.3898,30.4095,38765.0
2024-10-07 15:45:00,30.93,31.01,30.92,30.98,67266.0,30.4095,30.4881,30.3996,30.4586,67266.0
2024-10-07 15:50:00,30.98,31.1,30.96,31.02,211873.0,30.4586,30.5766,30.4389,30.4979,211873.0
2024-10-07 15:55:00,31.03,31.07,30.99,31.04,462827.0,30.5078,30.5471,30.4684,30.5176,462827.0
2024-10-08 09:30:00,31.34,31.59,31.14,31.31,145348.0,30.8126,31.0583,30.6159,30.7831,145348.0
2024-10-08 09:35:00,31.31,31.36,31.22,31.24,30878.0,30.7831,30.8322,30.6946,30.7142,30878.0
2024-10-08 09:40:00,31.23,31.43,31.22,31.31,43922.0,30.7044,30.901,30.6946,30.7831,43922.0
2024-10-08 09:45:00,31.31,31.36,31.23,31.3,34022.0,30.7831,30.8322,30.7044,30.7732,34022.0
2024-10-08 09:50:00,31.29,31.32,31.22,31.31,43145.0,30.7634,30.7929,30.6946,30.7831,43145.0
2024-10-08 09:55:00,31.31,31.35,31.22,31.28,39250.0,30.7831,30.8224,30.6946,30.7536,39250.0
2024-10-08 10:00:00,31.28,31.3,31.19,31.21,68952.0,30.7536,30.7732,30.6651,30.6847,68952.0
2024-10-08 10:05:00,31.21,31.34,31.18,31.29,88082.0,30.6847,30.8126,30.6552,30.7634,88082.0
2024-10-08 10:10:00,31.29,31.29,31.13,31.17,67595.0,30.7634,30.7634,30.6061,30.6454,67595.0
2024-10-08 10:15:00,31.17,31.2,31.14,31.14,43036.0,30.6454,30.6749,30.6159,30.6159,43036.0
2024-10-08 10:20:00,31.14,31.15,31.06,31.06,60392.0,30.6159,30.6257,30.5373,30.5373,60392.0
2024-10-08 10:25:00,31.07,31.27,31.06,31.21,199001.0,30.5471,30.7437,30.5373,30.6847,199001.0
2024-10-08 10:30:00,31.21,31.27,31.18,31.21,53622.0,30.6847,30.7437,30.6552,30.6847,53622.0
2024-10-08 10:35:00,31.2,31.27,31.19,31.24,25905.0,30.6749,30.7437,30.6651,30.7142,25905.0
2024-10-08 10:40:00,31.26,31.36,31.21,31.28,84535.0,30.7339,30.8322,30.6847,30.7536,84535.0
2024-10-08 10:45:00,31.29,31.33,31.26,31.3,24512.0,30.7634,30.8027,30.7339,30.7732,24512.0
2024-10-08 10:50:00,31.3,31.33,31.26,31.31,64587.0,30.7732,30.8027,30.7339,30.7831,64587.0
2024-10-08 10:55:00,31.31,31.31,31.19,31.21,107001.0,30.7831,30.7831,30.6651,30.6847,107001.0
2024-10-08 11:00:00,31.22,31.38,31.22,31.38,79347.0,30.6946,30.8519,30.6946,30.8519,79347.0
2024-10-08 11:05:00,31.38,31.39,31.28,31.29,51464.0,30.8519,30.8617,30.7536,30.7634,51464.0
2024-10-08 11:10:00,31.28,31.28,31.18,31.19,81127.0,30.7536,30.7536,30.6552,30.6651,81127.0
2024-10-08 11:15:00,31.19,31.19,31.16,31.16,30255.0,30.6651,30.6651,30.6356,30.6356,30255.0
2024-10-08 11:20:00,31.16,31.2,31.14,31.19,40466.0,30.6356,30.6749,30.6159,30.6651,40466.0
2024-10-08 11:25:00,31.19,31.22,31.17,31.19,26665.0,30.6651,30.6946,30.6454,30.6651,26665.0
2024-10-08 11:30:00,31.19,31.2,31.1,31.11,40273.0,30.6651,30.6749,30.5766,30.5864,40273.0
2024-10-08 11:35:00,31.11,31.14,31.1,31.12,25008.0,30.5864,30.6159,30.5766,30.5963,25008.0
2024-10-08 11:40:00,31.12,31.16,31.1,31.11,18215.0,30.5963,30.6356,30.5766,30.5864,18215.0
2024-10-08 11:45:00,31.11,31.16,31.11,31.13,33919.0,30.5864,30.6356,30.5864,30.6061,33919.0
2024-10-08 11:50:00,31.14,31.21,31.13,31.19,36536.0,30.6159,30.6847,30.6061,30.6651,36536.0
2024-10-08 11:55:00,31.19,31.21,31.15,31.21,40870.0,30.6651,30.6847,30.6257,30.6847,40870.0
2024-10-08 12:00:00,31.2,31.25,31.18,31.2,44787.0,30.6749,30.7241,30.6552,30.6749,44787.0
2024-10-08 12:05:00,31.2,31.24,31.17,31.19,32567.0,30.6749,30.7142,30.6454,30.6651,32567.0
2024-10-08 12:10:00,31.2,31.23,31.19,31.2,37679.0,30.6749,30.7044,30.6651,30.6749,37679.0
2024-10-08 12:15:00,31.19,31.23,31.19,31.21,19454.0,30.6651,30.7044,30.6651,30.6847,19454.0
2024-10-08 12:20:00,31.22,31.23,31.2,31.22,37793.0,30.6946,30.7044,30.6749,30.6946,37793.0
2024-10-08 12:25:00,31.22,31.3,31.22,31.28,51286.0,30.6946,30.7732,30.6946,30.7536,51286.0
2024-10-08 12:30:00,31.29,31.3,31.23,31.24,37438.0,30.7634,30.7732,30.7044,30.7142,37438.0
2024-10-08 12:35:00,31.24,31.24,31.18,31.24,20079.0,30.7142,30.7142,30.6552,30.7142,20079.0
2024-10-08 12:40:00,31.24,31.27,31.23,31.24,53014.0,30.7142,30.7437,30.7044,30.7142,53014.0
2024-10-08 12:45:00,31.24,31.26,31.23,31.25,28242.0,30.7142,30.7339,30.7044,30.7241,28242.0
2024-10-08 12:50:00,31.26,31.28,31.23,31.24,39148.0,30.7339,30.7536,30.7044,30.7142,39148.0
2024-10-08 12:55:00,31.24,31.27,31.19,31.27,59277.0,30.7142,30.7437,30.6651,30.7437,59277.0
2024-10-08 13:00:00,31.28,31.28,31.21,31.24,28928.0,30.7536,30.7536,30.6847,30.7142,28928.0
2024-10-08 13:05:00,31.24,31.24,31.12,31.13,35216.0,30.7142,30.7142,30.5963,30.6061,35216.0
2024-10-08 13:10:00,31.13,31.13,31.06,31.12,48644.0,30.6061,30.6061,30.5373,30.5963,48644.0
2024-10-08 13:15:00,31.12,31.12,31.05,31.08,27488.0,30.5963,30.5963,30.5274,30.5569,27488.0
2024-10-08 13:20:00,31.08,31.09,31.03,31.08,25840.0,30.5569,30.5668,30.5078,30.5569,25840.0
2024-10-08 13:25:00,31.08,31.08,31.05,31.08,22692.0,30.5569,30.5569,30.5274,30.5569,22692.0
2024-10-08 13:30:00,31.07,31.09,31.06,31.09,22476.0,30.5471,30.5668,30.5373,30.5668,22476.0
2024-10-08 13:35:00,31.08,31.13,31.08,31.12,20127.0,30.5569,30.6061,30.5569,30.5963,20127.0
2024-10-08 13:40:00,31.13,31.13,31.08,31.13,28640.0,30.6061,30.6061,30.5569,30.6061,28640.0
2024-10-08 13:45:00,31.13,31.14,31.07,31.08,27454.0,30.6061,30.6159,30.5471,30.5569,27454.0
2024-10-08 13:50:00,31.07,31.1,31.04,31.09,35783.0,30.5471,30.5766,30.5176,30.5668,35783.0
2024-10-08 13:55:00,31.09,31.1,31.07,31.1,29985.0,30.5668,30.5766,30.5471,30.5766,29985.0
2024-10-08 14:00:00,31.1,31.11,31.06,31.07,19692.0,30.5766,30.5864,30.5373,30.5471,19692.0
2024-10-08 14:05:00,31.08,31.08,31.05,31.07,29636.0,30.5569,30.5569,30.5274,30.5471,29636.0
2024-10-08 14:10:00,31.07,31.09,31.06,31.08,33301.0,30.5471,30.5668,30.5373,30.5569,33301.0
2024-10-08 14:15:00,31.07,31.08,31.04,31.05,41885.0,30.5471,30.5569,30.5176,30.5274,41885.0
2024-10-08 14:20:00,31.05,31.09,31.01,31.02,90889.0,30.5274,30.5668,30.4881,30.4979,90889.0
2024-10-08 14:25:00,31.03,31.03,30.95,30.96,59751.0,30.5078,30.5078,30.4291,30.4389,59751.0
2024-10-08 14:30:00,30.95,30.98,30.91,30.96,57759.0,30.4291,30.4586,30.3898,30.4389,57759.0
2024-10-08 14:35:00,30.96,30.97,30.9,30.96,38122.0,30.4389,30.4488,30.38,30.4389,38122.0
2024-10-08 14:40:00,30.95,30.98,30.91,30.92,47494.0,30.4291,30.4586,30.3898,30.3996,47494.0
2024-10-08 14:45:00,30.92,30.95,30.91,30.94,39891.0,30.3996,30.4291,30.3898,30.4193,39891.0
2024-10-08 14:50:00,30.93,30.95,30.91,30.92,34283.0,30.4095,30.4291,30.3898,30.3996,34283.0
2024-10-08 14:55:00,30.91,30.94,30.91,30.92,23070.0,30.3898,30.4193,30.3898,30.3996,23070.0
2024-10-08 15:00:00,30.92,30.92,30.85,30.87,53948.0,30.3996,30.3996,30.3308,30.3505,53948.0
2024-10-08 15:05:00,30.86,30.86,30.8,30.8,45983.0,30.3406,30.3406,30.2816,30.2816,45983.0
2024-10-08 15:10:00,30.8,30.82,30.74,30.77,65511.0,30.2816,30.3013,30.2226,30.2521,65511.0
2024-10-08 15:15:00,30.77,30.77,30.73,30.75,73067.0,30.2521,30.2521,30.2128,30.2325,73067.0
2024-10-08 15:20:00,30.75,30.75,30.54,30.59,322313.0,30.2325,30.2325,30.026,30.0752,322313.0
2024-10-08 15:25:00,30.6,30.64,30.49,30.62,142991.0,30.085,30.1243,29.9769,30.1047,142991.0
2024-10-08 15:30:00,30.61,30.7,30.55,30.7,141764.0,30.0948,30.1833,30.0358,30.1833,141764.0
2024-10-08 15:35:00,30.69,30.75,30.64,30.66,121454.0,30.1735,30.2325,30.1243,30.144,121454.0
2024-10-08 15:40:00,30.66,30.72,30.63,30.64,132479.0,30.144,30.203,30.1145,30.1243,132479.0
2024-10-08 15:45:00,30.64,30.67,30.6,30.67,140510.0,30.1243,30.1538,30.085,30.1538,140510.0
2024-10-08 15:50:00,30.66,30.68,30.59,30.62,138302.0,30.144,30.1637,30.0752,30.1047,138302.0
2024-10-08 15:55:00,30.62,30.7,30.61,30.66,462278.0,30.1047,30.1833,30.0948,30.144,462278.0
2024-10-09 09:30:00,31.0,31.17,30.93,31.15,155900.0,30.4783,30.6454,30.4095,30.6257,155900.0
2024-10-09 09:35:00,31.13,31.2,30.97,31.04,54978.0,30.6061,30.6749,30.4488,30.5176,54978.0
2024-10-09 09:40:00,31.02,31.3,31.01,31.24,80465.0,30.4979,30.7732,30.4881,30.7142,80465.0
2024-10-09 09:45:00,31.23,31.32,31.19,31.22,59820.0,30.7044,30.7929,30.6651,30.6946,59820.0
2024-10-09 09:50:00,31.22,31.27,31.11,31.26,44974.0,30.6946,30.7437,30.5864,30.7339,44974.0
2024-10-09 09:55:00,31.27,31.31,31.23,31.3,33906.0,30.7437,30.7831,30.7044,30.7732,33906.0
2024-10-09 10:00:00,31.3,31.38,31.28,31.32,83625.0,30.7732,30.8519,30.7536,30.7929,83625.0
2024-10-09 10:05:00,31.32,31.32,31.23,31.27,25621.0,30.7929,30.7929,30.7044,30.7437,25621.0
2024-10-09 10:10:00,31.27,31.34,31.27,31.33,30892.0,30.7437,30.8126,30.7437,30.8027,30892.0
2024-10-09 10:15:00,31.32,31.37,31.28,31.3,35030.0,30.7929,30.842,30.7536,30.7732,35030.0
2024-10-09 10:20:00,31.29,31.36,31.27,31.29,39822.0,30.7634,30.8322,30.7437,30.7634,39822.0
2024-10-09 10:25:00,31.28,31.32,31.24,31.25,48641.0,30.7536,30.7929,30.7142,30.7241,48641.0
2024-10-09 10:30:00,31.25,31.26,31.12,31.13,60444.0,30.7241,30.7339,30.5963,30.6061,60444.0
2024-10-09 10:35:00,31.13,31.21,31.11,31.14,47209.0,30.6061,30.6847,30.5864,30.6159,47209.0
2024-10-09 10:40:00,31.14,31.19,31.09,31.12,29386.0,30.6159,30.6651,30.5668,30.5963,29386.0
2024-10-09 10:45:00,31.11,31.14,31.06,31.1,36776.0,30.5864,30.6159,30.5373,30.5766,36776.0
2024-10-09 10:50:00,31.1,31.14,31.08,31.1,33578.0,30.5766,30.6159,30.5569,30.5766,33578.0
2024-10-09 10:55:00,31.1,31.11,31.03,31.08,36757.0,30.5766,30.5864,30.5078,30.5569,36757.0
2024-10-09 11:00:00,31.08,31.11,31.04,31.07,24814.0,30.5569,30.5864,30.5176,30.5471,24814.0
2024-10-09 11:05:00,31.07,31.09,31.04,31.07,24049.0,30.5471,30.5668,30.5176,30.5471,24049.0
2024-10-09 11:10:00,31.07,31.12,31.04,31.09,34560.0,30.5471,30.5963,30.5176,30.5668,34560.0
2024-10-09 11:15:00,31.09,31.15,31.08,31.12,40626.0,30.5668,30.6257,30.5569,30.5963,40626.0
2024-10-09 11:20:00,31.12,31.15,31.1,31.11,22558.0,30.5963,30.6257,30.5766,30.5864,22558.0
2024-10-09 11:25:00,31.11,31.15,31.09,31.11,16923.0,30.5864,30.6257,30.5668,30.5864,16923.0
2024-10-09 11:30:00,31.1,31.11,31.03,31.05,34912.0,30.5766,30.5864,30.5078,30.5274,34912.0
2024-10-09 11:35:00,31.04,31.04,30.97,31.01,57961.0,30.5176,30.5176,30.4488,30.4881,57961.0
2024-10-09 11:40:00,31.01,31.05,31.0,31.01,34104.0,30.4881,30.5274,30.4783,30.4881,34104.0
2024-10-09 11:45:00,31.01,31.04,30.97,30.98,34440.0,30.4881,30.5176,30.4488,30.4586,34440.0
2024-10-09 11:50:00,30.99,31.07,30.98,31.05,26103.0,30.4684,30.5471,30.4586,30.5274,26103.0
2024-10-09 11:55:00,31.05,31.06,31.0,31.04,27637.0,30.5274,30.5373,30.4783,30.5176,27637.0
2024-10-09 12:00:00,31.04,31.07,31.02,31.03,42191.0,30.5176,30.5471,30.4979,30.5078,42191.0
2024-10-09 12:05:00,31.02,31.04,31.0,31.01,25792.0,30.4979,30.5176,30.4783,30.4881,25792.0
2024-10-09 12:10:00,31.01,31.01,30.96,30.97,23812.0,30.4881,30.4881,30.4389,30.4488,23812.0
2024-10-09 12:15:00,30.97,30.98,30.91,30.94,18667.0,30.4488,30.4586,30.3898,30.4193,18667.0
2024-10-09 12:20:00,30.94,30.96,30.93,30.95,14041.0,30.4193,30.4389,30.4095,30.4291,14041.0
2024-10-09 12:25:00,30.94,30.96,30.91,30.95,17845.0,30.4193,30.4389,30.3898,30.4291,17845.0
2024-10-09 12:30:00,30.94,30.95,30.89,30.92,35572.0,30.4193,30.4291,30.3701,30.3996,35572.0
2024-10-09 12:35:00,30.92,30.93,30.9,30.91,33959.0,30.3996,30.4095,30.38,30.3898,33959.0
2024-10-09 12:40:00,30.91,31.04,30.9,31.02,71154.0,30.3898,30.5176,30.38,30.4979,71154.0
2024-10-09 12:45:00,31.02,31.03,30.98,30.99,31513.0,30.4979,30.5078,30.4586,30.4684,31513.0
2024-10-09 12:50:00,30.99,30.99,30.89,30.9,23275.0,30.4684,30.4684,30.3701,30.38,23275.0
2024-10-09 12:55:00,30.9,30.96,30.89,30.95,26855.0,30.38,30.4389,30.3701,30.4291,26855.0
2024-10-09 13:00:00,30.94,30.95,30.89,30.91,20888.0,30.4193,30.4291,30.3701,30.3898,20888.0
2024-10-09 13:05:00,30.91,30.95,30.9,30.95,14301.0,30.3898,30.4291,30.38,30.4291,14301.0
2024-10-09 13:10:00,30.95,31.01,30.94,31.0,10535.0,30.4291,30.4881,30.4193,30.4783,10535.0
2024-10-09 13:15:00,31.0,31.08,30.98,31.05,33053.0,30.4783,30.5569,30.4586,30.5274,33053.0
2024-10-09 13:20:00,31.05,31.08,31.05,31.07,11975.0,30.5274,30.5569,30.5274,30.5471,11975.0
2024-10-09 13:25:00,31.06,31.07,30.99,31.0,11259.0,30.5373,30.5471,30.4684,30.4783,11259.0
2024-10-09 13:30:00,30.99,31.03,30.97,30.97,16989.0,30.4684,30.5078,30.4488,30.4488,16989.0
2024-10-09 13:35:00,30.98,30.98,30.93,30.96,32907.0,30.4586,30.4586,30.4095,30.4389,32907.0
2024-10-09 13:40:00,30.96,30.97,30.93,30.93,20406.0,30.4389,30.4488,30.4095,30.4095,20406.0
2024-10-09 13:45:00,30.93,30.95,30.91,30.94,17885.0,30.4095,30.4291,30.3898,30.4193,17885.0
2024-10-09 13:50:00,30.93,30.94,30.81,30.84,25003.0,30.4095,30.4193,30.2915,30.321,25003.0
2024-10-09 13:55:00,30.84,30.88,30.83,30.85,15504.0,30.321,30.3603,30.3111,30.3308,15504.0
2024-10-09 14:00:00,30.85,30.86,30.82,30.85,12709.0,30.3308,30.3406,30.3013,30.3308,12709.0
2024-10-09 14:05:00,30.85,30.86,30.78,30.79,35263.0,30.3308,30.3406,30.262,30.2718,35263.0
2024-10-09 14:10:00,30.8,30.8,30.74,30.77,46267.0,30.2816,30.2816,30.2226,30.2521,46267.0
2024-10-09 14:15:00,30.76,30.77,30.73,30.76,29588.0,30.2423,30.2521,30.2128,30.2423,29588.0
2024-10-09 14:20:00,30.77,30.8,30.73,30.74,21323.0,30.2521,30.2816,30.2128,30.2226,21323.0
2024-10-09 14:25:00,30.74,30.79,30.73,30.74,21362.0,30.2226,30.2718,30.2128,30.2226,21362.0
2024-10-09 14:30:00,30.73,30.73,30.66,30.69,65574.0,30.2128,30.2128,30.144,30.1735,65574.0
2024-10-09 14:35:00,30.69,30.75,30.65,30.75,69475.0,30.1735,30.2325,30.1342,30.2325,69475.0
2024-10-09 14:40:00,30.75,30.75,30.69,30.69,26296.0,30.2325,30.2325,30.1735,30.1735,26296.0
2024-10-09 14:45:00,30.69,30.7,30.66,30.68,33047.0,30.1735,30.1833,30.144,30.1637,33047.0
2024-10-09 14:50:00,30.68,30.68,30.64,30.66,29503.0,30.1637,30.1637,30.1243,30.144,29503.0
2024-10-09 14:55:00,30.66,30.66,30.61,30.62,25735.0,30.144,30.144,30.0948,30.1047,25735.0
2024-10-09 15:00:00,30.62,30.63,30.57,30.57,62534.0,30.1047,30.1145,30.0555,30.0555,62534.0
2024-10-09 15:05:00,30.58,30.59,30.51,30.54,121103.0,30.0653,30.0752,29.9965,30.026,121103.0
2024-10-09 15:10:00,30.54,30.59,30.53,30.58,39793.0,30.026,30.0752,30.0162,30.0653,39793.0
2024-10-09 15:15:00,30.58,30.59,30.54,30.58,47275.0,30.0653,30.0752,30.026,30.0653,47275.0
2024-10-09 15:20:00,30.58,30.58,30.52,30.57,69086.0,30.0653,30.0653,30.0064,30.0555,69086.0
2024-10-09 15:25:00,30.57,30.59,30.55,30.57,34786.0,30.0555,30.0752,30.0358,30.0555,34786.0
2024-10-09 15:30:00,30.56,30.57,30.52,30.53,76225.0,30.0457,30.0555,30.0064,30.0162,76225.0
2024-10-09 15:35:00,30.53,30.64,30.53,30.61,46749.0,30.0162,30.1243,30.0162,30.0948,46749.0
2024-10-09 15:40:00,30.61,30.62,30.58,30.58,63261.0,30.0948,30.1047,30.0653,30.0653,63261.0
2024-10-09 15:45:00,30.59,30.61,30.54,30.55,89275.0,30.0752,30.0948,30.026,30.0358,89275.0
2024-10-09 15:50:00,30.55,30.67,30.54,30.67,185035.0,30.0358,30.1538,30.026,30.1538,185035.0
2024-10-09 15:55:00,30.67,30.69,30.63,30.64,503919.0,30.1538,30.1735,30.1145,30.1243,503919.0
2024-10-10 09:30:00,30.04,30.51,30.01,30.23,152719.0,29.5344,29.9965,29.5049,29.7212,152719.0
2024-10-10 09:35:00,30.27,30.5,30.13,30.45,44508.0,29.7606,29.9867,29.6229,29.9375,44508.0
2024-10-10 09:40:00,30.46,30.49,30.3,30.33,19126.0,29.9474,29.9769,29.7901,29.8195,19126.0
2024-10-10 09:45:00,30.35,30.53,30.32,30.41,26942.0,29.8392,30.0162,29.8097,29.8982,26942.0
2024-10-10 09:50:00,30.45,30.57,30.43,30.55,34917.0,29.9375,30.0555,29.9179,30.0358,34917.0
2024-10-10 09:55:00,30.53,30.62,30.49,30.53,46834.0,30.0162,30.1047,29.9769,30.0162,46834.0
2024-10-10 10:00:00,30.54,30.7,30.54,30.7,79227.0,30.026,30.1833,30.026,30.1833,79227.0
2024-10-10 10:05:00,30.69,30.76,30.64,30.73,32557.0,30.1735,30.2423,30.1243,30.2128,32557.0
2024-10-10 10:10:00,30.73,30.8,30.71,30.75,29763.0,30.2128,30.2816,30.1932,30.2325,29763.0
2024-10-10 10:15:00,30.75,30.78,30.64,30.66,32777.0,30.2325,30.262,30.1243,30.144,32777.0
2024-10-10 10:20:00,30.66,30.76,30.61,30.74,38990.0,30.144,30.2423,30.0948,30.2226,38990.0
2024-10-10 10:25:00,30.75,30.76,30.62,30.63,29986.0,30.2325,30.2423,30.1047,30.1145,29986.0
2024-10-10 10:30:00,30.61,30.68,30.58,30.62,31793.0,30.0948,30.1637,30.0653,30.1047,31793.0
2024-10-10 10:35:00,30.63,30.63,30.52,30.54,17445.0,30.1145,30.1145,30.0064,30.026,17445.0
2024-10-10 10:40:00,30.53,30.55,30.52,30.55,9310.0,30.0162,30.0358,30.0064,30.0358,9310.0
2024-10-10 10:45:00,30.54,30.57,30.49,30.53,8778.0,30.026,30.0555,29.9769,30.0162,8778.0
2024-10-10 10:50:00,30.53,30.55,30.5,30.52,48455.0,30.0162,30.0358,29.9867,30.0064,48455.0
2024-10-10 10:55:00,30.53,30.55,30.49,30.5,17826.0,30.0162,30.0358,29.9769,29.9867,17826.0
2024-10-10 11:00:00,30.51,30.68,30.5,30.68,54316.0,29.9965,30.1637,29.9867,30.1637,54316.0
2024-10-10 11:05:00,30.7,30.71,30.65,30.68,31938.0,30.1833,30.1932,30.1342,30.1637,31938.0
2024-10-10 11:10:00,30.68,30.74,30.67,30.71,21326.0,30.1637,30.2226,30.1538,30.1932,21326.0
2024-10-10 11:15:00,30.73,30.73,30.6,30.62,21240.0,30.2128,30.2128,30.085,30.1047,21240.0
2024-10-10 11:20:00,30.61,30.65,30.56,30.64,58118.0,30.0948,30.1342,30.0457,30.1243,58118.0
2024-10-10 11:25:00,30.64,30.65,30.56,30.58,40846.0,30.1243,30.1342,30.0457,30.0653,40846.0
2024-10-10 11:30:00,30.59,30.59,30.46,30.48,31932.0,30.0752,30.0752,29.9474,29.967,31932.0
2024-10-10 11:35:00,30.49,30.54,30.48,30.52,12410.0,29.9769,30.026,29.967,30.0064,12410.0
2024-10-10 11:40:00,30.53,30.55,30.5,30.54,21584.0,30.0162,30.0358,29.9867,30.026,21584.0
2024-10-10 11:45:00,30.53,30.55,30.51,30.53,12044.0,30.0162,30.0358,29.9965,30.0162,12044.0
2024-10-10 11:50:00,30.53,30.55,30.51,30.53,14071.0,30.0162,30.0358,29.9965,30.0162,14071.0
2024-10-10 11:55:00,30.54,30.55,30.51,30.54,13152.0,30.026,30.0358,29.9965,30.026,13152.0
2024-10-10 12:00:00,30.54,30.54,30.5,30.51,8331.0,30.026,30.026,29.9867,29.9965,8331.0
2024-10-10 12:05:00,30.51,30.53,30.49,30.53,29161.0,29.9965,30.0162,29.9769,30.0162,29161.0
2024-10-10 12:10:00,30.53,30.54,30.48,30.52,26517.0,30.0162,30.026,29.967,30.0064,26517.0
2024-10-10 12:15:00,30.51,30.53,30.47,30.51,16392.0,29.9965,30.0162,29.9572,29.9965,16392.0
2024-10-10 12:20:00,30.52,30.56,30.51,30.51,12858.0,30.0064,30.0457,29.9965,29.9965,12858.0
2024-10-10 12:25:00,30.52,30.55,30.49,30.55,12422.0,30.0064,30.0358,29.9769,30.0358,12422.0
2024-10-10 12:30:00,30.55,30.55,30.51,30.52,7822.0,30.0358,30.0358,29.9965,30.0064,7822.0
2024-10-10 12:35:00,30.52,30.55,30.52,30.55,7031.0,30.0064,30.0358,30.0064,30.0358,7031.0
2024-10-10 12:40:00,30.54,30.56,30.51,30.55,24803.0,30.026,30.0457,29.9965,30.0358,24803.0
2024-10-10 12:45:00,30.55,30.59,30.53,30.55,19408.0,30.0358,30.0752,30.0162,30.0358,19408.0
2024-10-10 12:50:00,30.55,30.56,30.5,30.52,10804.0,30.0358,30.0457,29.9867,30.0064,10804.0
2024-10-10 12:55:00,30.53,30.53,30.49,30.5,9767.0,30.0162,30.0162,29.9769,29.9867,9767.0
2024-10-10 13:00:00,30.51,30.51,30.43,30.45,14980.0,29.9965,29.9965,29.9179,29.9375,14980.0
2024-10-10 13:05:00,30.45,30.45,30.4,30.4,20886.0,29.9375,29.9375,29.8884,29.8884,20886.0
2024-10-10 13:10:00,30.41,30.45,30.4,30.45,14116.0,29.8982,29.9375,29.8884,29.9375,14116.0
2024-10-10 13:15:00,30.44,30.53,30.44,30.53,25420.0,29.9277,30.0162,29.9277,30.0162,25420.0
2024-10-10 13:20:00,30.53,30.54,30.51,30.52,17053.0,30.0162,30.026,29.9965,30.0064,17053.0
2024-10-10 13:25:00,30.51,30.52,30.49,30.5,7626.0,29.9965,30.0064,29.9769,29.9867,7626.0
2024-10-10 13:30:00,30.51,30.56,30.5,30.54,15928.0,29.9965,30.0457,29.9867,30.026,15928.0
2024-10-10 13:35:00,30.54,30.57,30.48,30.49,23187.0,30.026,30.0555,29.967,29.9769,23187.0
2024-10-10 13:40:00,30.49,30.53,30.48,30.53,15649.0,29.9769,30.0162,29.967,30.0162,15649.0
2024-10-10 13:45:00,30.53,30.53,30.46,30.46,16351.0,30.0162,30.0162,29.9474,29.9474,16351.0
2024-10-10 13:50:00,30.46,30.46,30.4,30.46,29183.0,29.9474,29.9474,29.8884,29.9474,29183.0
2024-10-10 13:55:00,30.46,30.5,30.45,30.49,20301.0,29.9474,29.9867,29.9375,29.9769,20301.0
2024-10-10 14:00:00,30.48,30.49,30.44,30.46,15933.0,29.967,29.9769,29.9277,29.9474,15933.0
2024-10-10 14:05:00,30.46,30.46,30.43,30.45,9514.0,29.9474,29.9474,29.9179,29.9375,9514.0
2024-10-10 14:10:00,30.45,30.46,30.39,30.4,13620.0,29.9375,29.9474,29.8785,29.8884,13620.0
2024-10-10 14:15:00,30.39,30.41,30.35,30.36,30149.0,29.8785,29.8982,29.8392,29.849,30149.0
2024-10-10 14:20:00,30.36,30.4,30.34,30.4,12814.0,29.849,29.8884,29.8294,29.8884,12814.0
2024-10-10 14:25:00,30.4,30.42,30.38,30.4,16057.0,29.8884,29.908,29.8687,29.8884,16057.0
2024-10-10 14:30:00,30.39,30.4,30.38,30.38,6679.0,29.8785,29.8884,29.8687,29.8687,6679.0
2024-10-10 14:35:00,30.38,30.41,30.37,30.41,19776.0,29.8687,29.8982,29.8589,29.8982,19776.0
2024-10-10 14:40:00,30.41,30.43,30.36,30.39,29967.0,29.8982,29.9179,29.849,29.8785,29967.0
2024-10-10 14:45:00,30.39,30.43,30.38,30.42,22144.0,29.8785,29.9179,29.8687,29.908,22144.0
2024-10-10 14:50:00,30.41,30.42,30.39,30.42,16065.0,29.8982,29.908,29.8785,29.908,16065.0
2024-10-10 14:55:00,30.41,30.41,30.36,30.39,46850.0,29.8982,29.8982,29.849,29.8785,46850.0
2024-10-10 15:00:00,30.39,30.43,30.35,30.37,27795.0,29.8785,29.9179,29.8392,29.8589,27795.0
2024-10-10 15:05:00,30.38,30.38,30.33,30.35,37231.0,29.8687,29.8687,29.8195,29.8392,37231.0
2024-10-10 15:10:00,30.34,30.36,30.32,30.32,32006.0,29.8294,29.849,29.8097,29.8097,32006.0
2024-10-10 15:15:00,30.32,30.33,30.27,30.3,27073.0,29.8097,29.8195,29.7606,29.7901,27073.0
2024-10-10 15:20:00,30.3,30.37,30.29,30.34,33553.0,29.7901,29.8589,29.7802,29.8294,33553.0
2024-10-10 15:25:00,30.34,30.37,30.33,30.35,21641.0,29.8294,29.8589,29.8195,29.8392,21641.0
2024-10-10 15:30:00,30.35,30.37,30.31,30.32,32117.0,29.8392,29.8589,29.7999,29.8097,32117.0
2024-10-10 15:35:00,30.32,30.34,30.3,30.33,37592.0,29.8097,29.8294,29.7901,29.8195,37592.0
2024-10-10 15:40:00,30.33,30.34,30.31,30.32,39166.0,29.8195,29.8294,29.7999,29.8097,39166.0
2024-10-10 15:45:00,30.33,30.34,30.29,30.31,174558.0,29.8195,29.8294,29.7802,29.7999,174558.0
2024-10-10 15:50:00,30.32,30.4,30.31,30.35,168534.0,29.8097,29.8884,29.7999,29.8392,168534.0
2024-10-10 15:55:00,30.35,30.41,30.34,30.37,304278.0,29.8392,29.8982,29.8294,29.8589,304278.0
2024-10-11 09:30:00,30.04,30.35,29.97,30.21,145506.0,29.5344,29.8392,29.4656,29.7016,145506.0
2024-10-11 09:35:00,30.21,30.33,30.21,30.27,16518.0,29.7016,29.8195,29.7016,29.7606,16518.0
2024-10-11 09:40:00,30.27,30.27,30.08,30.14,65398.0,29.7606,29.7606,29.5738,29.6327,65398.0
2024-10-11 09:45:00,30.12,30.21,30.09,30.19,40973.0,29.6131,29.7016,29.5836,29.6819,40973.0
2024-10-11 09:50:00,30.19,30.3,30.15,30.3,30666.0,29.6819,29.7901,29.6426,29.7901,30666.0
2024-10-11 09:55:00,30.3,30.34,30.26,30.28,24096.0,29.7901,29.8294,29.7507,29.7704,24096.0
2024-10-11 10:00:00,30.27,30.39,30.24,30.35,33795.0,29.7606,29.8785,29.7311,29.8392,33795.0
2024-10-11 10:05:00,30.36,30.45,30.36,30.45,24170.0,29.849,29.9375,29.849,29.9375,24170.0
2024-10-11 10:10:00,30.45,30.57,30.44,30.55,37611.0,29.9375,30.0555,29.9277,30.0358,37611.0
2024-10-11 10:15:00,30.56,30.6,30.53,30.57,44247.0,30.0457,30.085,30.0162,30.0555,44247.0
2024-10-11 10:20:00,30.56,30.57,30.52,30.54,15682.0,30.0457,30.0555,30.0064,30.026,15682.0
2024-10-11 10:25:00,30.55,30.64,30.55,30.63,34927.0,30.0358,30.1243,30.0358,30.1145,34927.0
2024-10-11 10:30:00,30.63,30.66,30.5,30.53,53553.0,30.1145,30.144,29.9867,30.0162,53553.0
2024-10-11 10:35:00,30.55,30.56,30.45,30.48,22068.0,30.0358,30.0457,29.9375,29.967,22068.0
2024-10-11 10:40:00,30.48,30.54,30.45,30.48,28126.0,29.967,30.026,29.9375,29.967,28126.0
2024-10-11 10:45:00,30.49,30.51,30.47,30.49,16794.0,29.9769,29.9965,29.9572,29.9769,16794.0
2024-10-11 10:50:00,30.49,30.52,30.46,30.46,19324.0,29.9769,30.0064,29.9474,29.9474,19324.0
2024-10-11 10:55:00,30.47,30.52,30.46,30.48,22679.0,29.9572,30.0064,29.9474,29.967,22679.0
2024-10-11 11:00:00,30.48,30.51,30.45,30.51,22451.0,29.967,29.9965,29.9375,29.9965,22451.0
2024-10-11 11:05:00,30.5,30.57,30.5,30.54,19909.0,29.9867,30.0555,29.9867,30.026,19909.0
2024-10-11 11:10:00,30.54,30.54,30.5,30.52,12844.0,30.026,30.026,29.9867,30.0064,12844.0
2024-10-11 11:15:00,30.52,30.55,30.49,30.49,21675.0,30.0064,30.0358,29.9769,29.9769,21675.0
2024-10-11 11:20:00,30.48,30.53,30.48,30.52,29887.0,29.967,30.0162,29.967,30.0064,29887.0
2024-10-11 11:25:00,30.51,30.53,30.49,30.52,16541.0,29.9965,30.0162,29.9769,30.0064,16541.0
2024-10-11 11:30:00,30.51,30.55,30.5,30.53,33147.0,29.9965,30.0358,29.9867,30.0162,33147.0
2024-10-11 11:35:00,30.53,30.56,30.51,30.53,29883.0,30.0162,30.0457,29.9965,30.0162,29883.0
2024-10-11 11:40:00,30.53,30.56,30.49,30.51,39192.0,30.0162,30.0457,29.9769,29.9965,39192.0
2024-10-11 11:45:00,30.51,30.54,30.49,30.52,35198.0,29.9965,30.026,29.9769,30.0064,35198.0
2024-10-11 11:50:00,30.52,30.54,30.5,30.51,19542.0,30.0064,30.026,29.9867,29.9965,19542.0
2024-10-11 11:55:00,30.5,30.52,30.48,30.49,20476.0,29.9867,30.0064,29.967,29.9769,20476.0
2024-10-11 12:00:00,30.49,30.49,30.47,30.48,18984.0,29.9769,29.9769,29.9572,29.967,18984.0
2024-10-11 12:05:00,30.49,30.49,30.39,30.42,38369.0,29.9769,29.9769,29.8785,29.908,38369.0
2024-10-11 12:10:00,30.42,30.45,30.41,30.44,14009.0,29.908,29.9375,29.8982,29.9277,14009.0
2024-10-11 12:15:00,30.44,30.44,30.41,30.42,11506.0,29.9277,29.9277,29.8982,29.908,11506.0
2024-10-11 12:20:00,30.41,30.43,30.39,30.42,26869.0,29.8982,29.9179,29.8785,29.908,26869.0
2024-10-11 12:25:00,30.42,30.44,30.4,30.42,12798.0,29.908,29.9277,29.8884,29.908,12798.0
2024-10-11 12:30:00,30.42,30.42,30.36,30.37,55504.0,29.908,29.908,29.849,29.8589,55504.0
2024-10-11 12:35:00,30.38,30.53,30.35,30.52,61574.0,29.8687,30.0162,29.8392,30.0064,61574.0
2024-10-11 12:40:00,30.51,30.53,30.49,30.49,18548.0,29.9965,30.0162,29.9769,29.9769,18548.0
2024-10-11 12:45:00,30.48,30.52,30.47,30.52,18383.0,29.967,30.0064,29.9572,30.0064,18383.0
2024-10-11 12:50:00,30.51,30.57,30.49,30.55,22445.0,29.9965,30.0555,29.9769,30.0358,22445.0
2024-10-11 12:55:00,30.55,30.57,30.53,30.56,18522.0,30.0358,30.0555,30.0162,30.0457,18522.0
2024-10-11 13:00:00,30.57,30.57,30.5,30.53,18074.0,30.0555,30.0555,29.9867,30.0162,18074.0
2024-10-11 13:05:00,30.53,30.54,30.51,30.53,15201.0,30.0162,30.026,29.9965,30.0162,15201.0
2024-10-11 13:10:00,30.53,30.54,30.5,30.53,27745.0,30.0162,30.026,29.9867,30.0162,27745.0
2024-10-11 13:15:00,30.54,30.6,30.53,30.59,22415.0,30.026,30.085,30.0162,30.0752,22415.0
2024-10-11 13:20:00,30.59,30.59,30.56,30.59,13853.0,30.0752,30.0752,30.0457,30.0752,13853.0
2024-10-11 13:25:00,30.59,30.59,30.56,30.58,14181.0,30.0752,30.0752,30.0457,30.0653,14181.0
2024-10-11 13:30:00,30.57,30.59,30.53,30.55,22532.0,30.0555,30.0752,30.0162,30.0358,22532.0
2024-10-11 13:35:00,30.55,30.59,30.54,30.59,17272.0,30.0358,30.0752,30.026,30.0752,17272.0
2024-10-11 13:40:00,30.59,30.61,30.57,30.61,13453.0,30.0752,30.0948,30.0555,30.0948,13453.0
2024-10-11 13:45:00,30.61,30.63,30.6,30.62,38588.0,30.0948,30.1145,30.085,30.1047,38588.0
2024-10-11 13:50:00,30.62,30.65,30.61,30.64,17382.0,30.1047,30.1342,30.0948,30.1243,17382.0
2024-10-11 13:55:00,30.64,30.66,30.62,30.65,16974.0,30.1243,30.144,30.1047,30.1342,16974.0
2024-10-11 14:00:00,30.65,30.65,30.63,30.64,16242.0,30.1342,30.1342,30.1145,30.1243,16242.0
2024-10-11 14:05:00,30.64,30.64,30.58,30.6,13050.0,30.1243,30.1243,30.0653,30.085,13050.0
2024-10-11 14:10:00,30.6,30.61,30.56,30.57,17265.0,30.085,30.0948,30.0457,30.0555,17265.0
2024-10-11 14:15:00,30.57,30.69,30.56,30.62,54900.0,30.0555,30.1735,30.0457,30.1047,54900.0
2024-10-11 14:20:00,30.62,30.62,30.56,30.58,20496.0,30.1047,30.1047,30.0457,30.0653,20496.0
2024-10-11 14:25:00,30.58,30.58,30.53,30.53,12493.0,30.0653,30.0653,30.0162,30.0162,12493.0
2024-10-11 14:30:00,30.54,30.55,30.49,30.52,48496.0,30.026,30.0358,29.9769,30.0064,48496.0
2024-10-11 14:35:00,30.52,30.55,30.5,30.54,20677.0,30.0064,30.0358,29.9867,30.026,20677.0
2024-10-11 14:40:00,30.54,30.58,30.52,30.58,21816.0,30.026,30.0653,30.0064,30.0653,21816.0
2024-10-11 14:45:00,30.58,30.6,30.57,30.6,19075.0,30.0653,30.085,30.0555,30.085,19075.0
2024-10-11 14:50:00,30.6,30.6,30.54,30.55,33398.0,30.085,30.085,30.026,30.0358,33398.0
2024-10-11 14:55:00,30.55,30.6,30.55,30.59,34773.0,30.0358,30.085,30.0358,30.0752,34773.0
2024-10-11 15:00:00,30.59,30.59,30.52,30.56,47349.0,30.0752,30.0752,30.0064,30.0457,47349.0
2024-10-11 15:05:00,30.56,30.62,30.54,30.6,33309.0,30.0457,30.1047,30.026,30.085,33309.0
2024-10-11 15:10:00,30.6,30.61,30.58,30.59,58540.0,30.085,30.0948,30.0653,30.0752,58540.0
2024-10-11 15:15:00,30.58,30.64,30.53,30.64,64222.0,30.0653,30.1243,30.0162,30.1243,64222.0
2024-10-11 15:20:00,30.65,30.65,30.59,30.61,39155.0,30.1342,30.1342,30.0752,30.0948,39155.0
2024-10-11 15:25:00,30.61,30.64,30.6,30.64,24911.0,30.0948,30.1243,30.085,30.1243,24911.0
2024-10-11 15:30:00,30.64,30.66,30.6,30.64,47500.0,30.1243,30.144,30.085,30.1243,47500.0
2024-10-11 15:35:00,30.64,30.65,30.61,30.63,72510.0,30.1243,30.1342,30.0948,30.1145,72510.0
2024-10-11 15:40:00,30.63,30.69,30.62,30.66,88769.0,30.1145,30.1735,30.1047,30.144,88769.0
2024-10-11 15:45:00,30.65,30.7,30.65,30.68,90562.0,30.1342,30.1833,30.1342,30.1637,90562.0
2024-10-11 15:50:00,30.68,30.74,30.65,30.71,186578.0,30.1637,30.2226,30.1342,30.1932,186578.0
2024-10-11 15:55:00,30.71,30.73,30.61,30.62,497543.0,30.1932,30.2128,30.0948,30.1047,497543.0
2024-10-14 09:30:00,30.75,30.85,30.62,30.74,133922.0,30.2325,30.3308,30.1047,30.2226,133922.0
2024-10-14 09:35:00,30.74,30.77,30.58,30.61,28757.0,30.2226,30.2521,30.0653,30.0948,28757.0
2024-10-14 09:40:00,30.57,30.67,30.51,30.65,46500.0,30.0555,30.1538,29.9965,30.1342,46500.0
2024-10-14 09:45:00,30.65,30.67,30.56,30.6,29226.0,30.1342,30.1538,30.0457,30.085,29226.0
2024-10-14 09:50:00,30.59,30.61,30.44,30.48,66261.0,30.0752,30.0948,29.9277,29.967,66261.0
2024-10-14 09:55:00,30.48,30.49,30.29,30.32,63570.0,29.967,29.9769,29.7802,29.8097,63570.0
2024-10-14 10:00:00,30.33,30.48,30.3,30.43,57106.0,29.8195,29.967,29.7901,29.9179,57106.0
2024-10-14 10:05:00,30.42,30.45,30.33,30.4,44536.0,29.908,29.9375,29.8195,29.8884,44536.0
2024-10-14 10:10:00,30.41,30.46,30.36,30.37,64313.0,29.8982,29.9474,29.849,29.8589,64313.0
2024-10-14 10:15:00,30.37,30.45,30.31,30.34,72903.0,29.8589,29.9375,29.7999,29.8294,72903.0
2024-10-14 10:20:00,30.33,30.37,30.3,30.35,35689.0,29.8195,29.8589,29.7901,29.8392,35689.0
2024-10-14 10:25:00,30.34,30.35,30.29,30.33,21401.0,29.8294,29.8392,29.7802,29.8195,21401.0
2024-10-14 10:30:00,30.33,30.38,30.31,30.35,35381.0,29.8195,29.8687,29.7999,29.8392,35381.0
2024-10-14 10:35:00,30.36,30.36,30.28,30.29,26972.0,29.849,29.849,29.7704,29.7802,26972.0
2024-10-14 10:40:00,30.28,30.31,30.2,30.29,76216.0,29.7704,29.7999,29.6917,29.7802,76216.0
2024-10-14 10:45:00,30.28,30.32,30.26,30.3,67128.0,29.7704,29.8097,29.7507,29.7901,67128.0
2024-10-14 10:50:00,30.29,30.3,30.21,30.3,43291.0,29.7802,29.7901,29.7016,29.7901,43291.0
2024-10-14 10:55:00,30.3,30.3,30.25,30.28,22739.0,29.7901,29.7901,29.7409,29.7704,22739.0
2024-10-14 11:00:00,30.28,30.31,30.22,30.23,53779.0,29.7704,29.7999,29.7114,29.7212,53779.0
2024-10-14 11:05:00,30.23,30.26,30.21,30.26,50435.0,29.7212,29.7507,29.7016,29.7507,50435.0
2024-10-14 11:10:00,30.26,30.29,30.23,30.25,38264.0,29.7507,29.7802,29.7212,29.7409,38264.0
2024-10-14 11:15:00,30.25,30.28,30.2,30.23,28853.0,29.7409,29.7704,29.6917,29.7212,28853.0
2024-10-14 11:20:00,30.23,30.27,30.16,30.17,42859.0,29.7212,29.7606,29.6524,29.6622,42859.0
2024-10-14 11:25:00,30.17,30.2,30.15,30.17,49158.0,29.6622,29.6917,29.6426,29.6622,49158.0
2024-10-14 11:30:00,30.17,30.17,30.12,30.14,38167.0,29.6622,29.6622,29.6131,29.6327,38167.0
2024-10-14 11:35:00,30.14,30.15,30.09,30.14,38505.0,29.6327,29.6426,29.5836,29.6327,38505.0
2024-10-14 11:40:00,30.14,30.14,30.09,30.11,42375.0,29.6327,29.6327,29.5836,29.6033,42375.0
2024-10-14 11:45:00,30.12,30.12,30.07,30.07,58294.0,29.6131,29.6131,29.5639,29.5639,58294.0
2024-10-14 11:50:00,30.07,30.21,30.03,30.2,69802.0,29.5639,29.7016,29.5246,29.6917,69802.0
2024-10-14 11:55:00,30.21,30.21,30.15,30.17,51840.0,29.7016,29.7016,29.6426,29.6622,51840.0
2024-10-14 12:00:00,30.17,30.2,30.14,30.16,15680.0,29.6622,29.6917,29.6327,29.6524,15680.0
2024-10-14 12:05:00,30.16,30.19,30.14,30.18,20907.0,29.6524,29.6819,29.6327,29.6721,20907.0
2024-10-14 12:10:00,30.17,30.19,30.14,30.17,79597.0,29.6622,29.6819,29.6327,29.6622,79597.0
2024-10-14 12:15:00,30.17,30.19,30.12,30.13,33440.0,29.6622,29.6819,29.6131,29.6229,33440.0
2024-10-14 12:20:00,30.13,30.15,30.12,30.14,21356.0,29.6229,29.6426,29.6131,29.6327,21356.0
2024-10-14 12:25:00,30.14,30.17,30.11,30.11,24280.0,29.6327,29.6622,29.6033,29.6033,24280.0
2024-10-14 12:30:00,30.12,30.13,30.09,30.1,137357.0,29.6131,29.6229,29.5836,29.5934,137357.0
2024-10-14 12:35:00,30.11,30.14,30.09,30.14,151575.0,29.6033,29.6327,29.5836,29.6327,151575.0
2024-10-14 12:40:00,30.14,30.16,30.04,30.05,67638.0,29.6327,29.6524,29.5344,29.5443,67638.0
2024-10-14 12:45:00,30.05,30.09,30.03,30.06,32952.0,29.5443,29.5836,29.5246,29.5541,32952.0
2024-10-14 12:50:00,30.06,30.08,30.04,30.05,24354.0,29.5541,29.5738,29.5344,29.5443,24354.0
2024-10-14 12:55:00,30.05,30.09,30.03,30.04,47404.0,29.5443,29.5836,29.5246,29.5344,47404.0
2024-10-14 13:00:00,30.03,30.04,30.01,30.02,22601.0,29.5246,29.5344,29.5049,29.5148,22601.0
2024-10-14 13:05:00,30.01,30.06,30.0,30.05,28360.0,29.5049,29.5541,29.4951,29.5443,28360.0
2024-10-14 13:10:00,30.06,30.06,30.01,30.01,27675.0,29.5541,29.5541,29.5049,29.5049,27675.0
2024-10-14 13:15:00,30.01,30.03,30.01,30.01,20769.0,29.5049,29.5246,29.5049,29.5049,20769.0
2024-10-14 13:20:00,30.01,30.02,29.96,30.02,65949.0,29.5049,29.5148,29.4558,29.5148,65949.0
2024-10-14 13:25:00,30.0,30.04,29.99,30.02,26907.0,29.4951,29.5344,29.4853,29.5148,26907.0
2024-10-14 13:30:00,30.02,30.04,29.99,30.04,50503.0,29.5148,29.5344,29.4853,29.5344,50503.0
2024-10-14 13:35:00,30.04,30.09,30.03,30.09,27024.0,29.5344,29.5836,29.5246,29.5836,27024.0
2024-10-14 13:40:00,30.09,30.12,30.07,30.11,38005.0,29.5836,29.6131,29.5639,29.6033,38005.0
2024-10-14 13:45:00,30.1,30.11,30.07,30.09,26241.0,29.5934,29.6033,29.5639,29.5836,26241.0
2024-10-14 13:50:00,30.1,30.14,30.09,30.12,43822.0,29.5934,29.6327,29.5836,29.6131,43822.0
2024-10-14 13:55:00,30.13,30.22,30.12,30.21,76431.0,29.6229,29.7114,29.6131,29.7016,76431.0
2024-10-14 14:00:00,30.21,30.22,30.15,30.19,60134.0,29.7016,29.7114,29.6426,29.6819,60134.0
2024-10-14 14:05:00,30.21,30.3,30.2,30.3,47024.0,29.7016,29.7901,29.6917,29.7901,47024.0
2024-10-14 14:10:00,30.3,30.35,30.29,30.3,64903.0,29.7901,29.8392,29.7802,29.7901,64903.0
2024-10-14 14:15:00,30.3,30.34,30.29,30.33,30143.0,29.7901,29.8294,29.7802,29.8195,30143.0
2024-10-14 14:20:00,30.32,30.33,30.27,30.3,22608.0,29.8097,29.8195,29.7606,29.7901,22608.0
2024-10-14 14:25:00,30.3,30.3,30.25,30.26,24600.0,29.7901,29.7901,29.7409,29.7507,24600.0
2024-10-14 14:30:00,30.27,30.35,30.27,30.3,35965.0,29.7606,29.8392,29.7606,29.7901,35965.0
2024-10-14 14:35:00,30.3,30.33,30.29,30.32,24413.0,29.7901,29.8195,29.7802,29.8097,24413.0
2024-10-14 14:40:00,30.31,30.34,30.3,30.3,22126.0,29.7999,29.8294,29.7901,29.7901,22126.0
2024-10-14 14:45:00,30.3,30.33,30.3,30.32,25047.0,29.7901,29.8195,29.7901,29.8097,25047.0
2024-10-14 14:50:00,30.32,30.35,30.3,30.35,25114.0,29.8097,29.8392,29.7901,29.8392,25114.0
2024-10-14 14:55:00,30.35,30.35,30.31,30.32,19576.0,29.8392,29.8392,29.7999,29.8097,19576.0
2024-10-14 15:00:00,30.31,30.36,30.29,30.34,27786.0,29.7999,29.849,29.7802,29.8294,27786.0
2024-10-14 15:05:00,30.35,30.38,30.33,30.35,43954.0,29.8392,29.8687,29.8195,29.8392,43954.0
2024-10-14 15:10:00,30.36,30.44,30.36,30.44,45770.0,29.849,29.9277,29.849,29.9277,45770.0
2024-10-14 15:15:00,30.44,30.49,30.43,30.45,43936.0,29.9277,29.9769,29.9179,29.9375,43936.0
2024-10-14 15:20:00,30.44,30.49,30.41,30.42,53341.0,29.9277,29.9769,29.8982,29.908,53341.0
2024-10-14 15:25:00,30.42,30.43,30.38,30.4,32271.0,29.908,29.9179,29.8687,29.8884,32271.0
2024-10-14 15:30:00,30.4,30.42,30.35,30.39,49254.0,29.8884,29.908,29.8392,29.8785,49254.0
2024-10-14 15:35:00,30.39,30.42,30.33,30.35,46663.0,29.8785,29.908,29.8195,29.8392,46663.0
2024-10-14 15:40:00,30.35,30.36,30.31,30.32,69260.0,29.8392,29.849,29.7999,29.8097,69260.0
2024-10-14 15:45:00,30.32,30.41,30.3,30.4,86774.0,29.8097,29.8982,29.7901,29.8884,86774.0
2024-10-14 15:50:00,30.4,30.44,30.38,30.39,136280.0,29.8884,29.9277,29.8687,29.8785,136280.0
2024-10-14 15:55:00,30.38,30.42,30.36,30.38,508326.0,29.8687,29.908,29.849,29.8687,508326.0
2024-10-15 09:30:00,31.0,31.15,30.83,30.87,283021.0,30.4783,30.6257,30.3111,30.3505,283021.0
2024-10-15 09:35:00,30.84,30.87,30.69,30.7,50948.0,30.321,30.3505,30.1735,30.1833,50948.0
2024-10-15 09:40:00,30.72,30.83,30.68,30.82,69371.0,30.203,30.3111,30.1637,30.3013,69371.0
2024-10-15 09:45:00,30.83,31.12,30.83,31.08,104010.0,30.3111,30.5963,30.3111,30.5569,104010.0
2024-10-15 09:50:00,31.05,31.09,30.89,30.91,47516.0,30.5274,30.5668,30.3701,30.3898,47516.0
2024-10-15 09:55:00,30.92,30.93,30.75,30.82,62693.0,30.3996,30.4095,30.2325,30.3013,62693.0
2024-10-15 10:00:00,30.84,30.87,30.71,30.8,62716.0,30.321,30.3505,30.1932,30.2816,62716.0
2024-10-15 10:05:00,30.79,30.8,30.72,30.76,40339.0,30.2718,30.2816,30.203,30.2423,40339.0
2024-10-15 10:10:00,30.77,30.85,30.74,30.75,67179.0,30.2521,30.3308,30.2226,30.2325,67179.0
2024-10-15 10:15:00,30.75,30.85,30.73,30.85,33628.0,30.2325,30.3308,30.2128,30.3308,33628.0
2024-10-15 10:20:00,30.84,30.84,30.7,30.73,64604.0,30.321,30.321,30.1833,30.2128,64604.0
2024-10-15 10:25:00,30.73,30.82,30.71,30.8,30470.0,30.2128,30.3013,30.1932,30.2816,30470.0
2024-10-15 10:30:00,30.8,30.87,30.79,30.83,58282.0,30.2816,30.3505,30.2718,30.3111,58282.0
2024-10-15 10:35:00,30.82,30.86,30.8,30.84,25542.0,30.3013,30.3406,30.2816,30.321,25542.0
2024-10-15 10:40:00,30.84,30.92,30.8,30.82,80305.0,30.321,30.3996,30.2816,30.3013,80305.0
2024-10-15 10:45:00,30.82,30.97,30.81,30.95,29805.0,30.3013,30.4488,30.2915,30.4291,29805.0
2024-10-15 10:50:00,30.95,31.02,30.92,30.99,56197.0,30.4291,30.4979,30.3996,30.4684,56197.0
2024-10-15 10:55:00,30.99,31.04,30.96,31.0,39060.0,30.4684,30.5176,30.4389,30.4783,39060.0
2024-10-15 11:00:00,31.0,31.06,30.96,31.04,117986.0,30.4783,30.5373,30.4389,30.5176,117986.0
2024-10-15 11:05:00,31.04,31.06,31.01,31.05,18473.0,30.5176,30.5373,30.4881,30.5274,18473.0
2024-10-15 11:10:00,31.06,31.1,31.02,31.05,51525.0,30.5373,30.5766,30.4979,30.5274,51525.0
2024-10-15 11:15:00,31.05,31.1,31.02,31.04,99982.0,30.5274,30.5766,30.4979,30.5176,99982.0
2024-10-15 11:20:00,31.04,31.05,30.9,30.91,50963.0,30.5176,30.5274,30.38,30.3898,50963.0
2024-10-15 11:25:00,30.91,30.94,30.88,30.89,25587.0,30.3898,30.4193,30.3603,30.3701,25587.0
2024-10-15 11:30:00,30.89,30.94,30.87,30.93,46408.0,30.3701,30.4193,30.3505,30.4095,46408.0
2024-10-15 11:35:00,30.92,30.96,30.91,30.93,30377.0,30.3996,30.4389,30.3898,30.4095,30377.0
2024-10-15 11:40:00,30.93,31.02,30.93,31.01,30536.0,30.4095,30.4979,30.4095,30.4881,30536.0
2024-10-15 11:45:00,31.02,31.05,30.98,31.04,22624.0,30.4979,30.5274,30.4586,30.5176,22624.0
2024-10-15 11:50:00,31.04,31.06,30.92,30.93,30244.0,30.5176,30.5373,30.3996,30.4095,30244.0
2024-10-15 11:55:00,30.95,31.0,30.94,30.96,25156.0,30.4291,30.4783,30.4193,30.4389,25156.0
2024-10-15 12:00:00,30.97,31.04,30.97,31.04,18363.0,30.4488,30.5176,30.4488,30.5176,18363.0
2024-10-15 12:05:00,31.04,31.04,30.95,30.96,41644.0,30.5176,30.5176,30.4291,30.4389,41644.0
2024-10-15 12:10:00,30.96,30.96,30.92,30.95,20426.0,30.4389,30.4389,30.3996,30.4291,20426.0
2024-10-15 12:15:00,30.95,30.98,30.88,30.91,25083.0,30.4291,30.4586,30.3603,30.3898,25083.0
2024-10-15 12:20:00,30.91,30.96,30.9,30.93,13932.0,30.3898,30.4389,30.38,30.4095,13932.0
2024-10-15 12:25:00,30.94,30.95,30.88,30.95,12448.0,30.4193,30.4291,30.3603,30.4291,12448.0
2024-10-15 12:30:00,30.94,30.96,30.9,30.96,13092.0,30.4193,30.4389,30.38,30.4389,13092.0
2024-10-15 12:35:00,30.96,30.97,30.92,30.93,21767.0,30.4389,30.4488,30.3996,30.4095,21767.0
2024-10-15 12:40:00,30.93,30.94,30.87,30.88,12878.0,30.4095,30.4193,30.3505,30.3603,12878.0
2024-10-15 12:45:00,30.88,30.89,30.85,30.87,26842.0,30.3603,30.3701,30.3308,30.3505,26842.0
2024-10-15 12:50:00,30.87,30.87,30.83,30.85,10155.0,30.3505,30.3505,30.3111,30.3308,10155.0
2024-10-15 12:55:00,30.85,30.87,30.84,30.87,9092.0,30.3308,30.3505,30.321,30.3505,9092.0
2024-10-15 13:00:00,30.86,30.87,30.79,30.82,56220.0,30.3406,30.3505,30.2718,30.3013,56220.0
2024-10-15 13:05:00,30.81,30.85,30.77,30.79,34869.0,30.2915,30.3308,30.2521,30.2718,34869.0
2024-10-15 13:10:00,30.8,30.84,30.79,30.84,18261.0,30.2816,30.321,30.2718,30.321,18261.0
2024-10-15 13:15:00,30.83,30.84,30.77,30.79,25034.0,30.3111,30.321,30.2521,30.2718,25034.0
2024-10-15 13:20:00,30.8,30.8,30.76,30.8,30144.0,30.2816,30.2816,30.2423,30.2816,30144.0
2024-10-15 13:25:00,30.8,30.8,30.75,30.76,32265.0,30.2816,30.2816,30.2325,30.2423,32265.0
2024-10-15 13:30:00,30.75,30.77,30.74,30.77,15663.0,30.2325,30.2521,30.2226,30.2521,15663.0
2024-10-15 13:35:00,30.77,30.77,30.72,30.72,29296.0,30.2521,30.2521,30.203,30.203,29296.0
2024-10-15 13:40:00,30.73,30.78,30.72,30.74,33701.0,30.2128,30.262,30.203,30.2226,33701.0
2024-10-15 13:45:00,30.74,30.75,30.72,30.73,13755.0,30.2226,30.2325,30.203,30.2128,13755.0
2024-10-15 13:50:00,30.73,30.77,30.72,30.76,15990.0,30.2128,30.2521,30.203,30.2423,15990.0
2024-10-15 13:55:00,30.75,30.75,30.71,30.73,16104.0,30.2325,30.2325,30.1932,30.2128,16104.0
2024-10-15 14:00:00,30.73,30.74,30.69,30.71,41677.0,30.2128,30.2226,30.1735,30.1932,41677.0
2024-10-15 14:05:00,30.71,30.71,30.64,30.65,18198.0,30.1932,30.1932,30.1243,30.1342,18198.0
2024-10-15 14:10:00,30.65,30.66,30.63,30.64,21025.0,30.1342,30.144,30.1145,30.1243,21025.0
2024-10-15 14:15:00,30.64,30.64,30.61,30.62,11767.0,30.1243,30.1243,30.0948,30.1047,11767.0
2024-10-15 14:20:00,30.62,30.62,30.6,30.61,25262.0,30.1047,30.1047,30.085,30.0948,25262.0
2024-10-15 14:25:00,30.61,30.62,30.55,30.59,37227.0,30.0948,30.1047,30.0358,30.0752,37227.0
2024-10-15 14:30:00,30.59,30.6,30.58,30.59,14175.0,30.0752,30.085,30.0653,30.0752,14175.0
2024-10-15 14:35:00,30.59,30.6,30.54,30.55,30511.0,30.0752,30.085,30.026,30.0358,30511.0
2024-10-15 14:40:00,30.56,30.56,30.54,30.55,11765.0,30.0457,30.0457,30.026,30.0358,11765.0
2024-10-15 14:45:00,30.55,30.58,30.54,30.54,20015.0,30.0358,30.0653,30.026,30.026,20015.0
2024-10-15 14:50:00,30.55,30.59,30.54,30.59,13774.0,30.0358,30.0752,30.026,30.0752,13774.0
2024-10-15 14:55:00,30.59,30.59,30.54,30.55,15070.0,30.0752,30.0752,30.026,30.0358,15070.0
2024-10-15 15:00:00,30.56,30.57,30.48,30.5,29368.0,30.0457,30.0555,29.967,29.9867,29368.0
2024-10-15 15:05:00,30.49,30.53,30.46,30.5,38267.0,29.9769,30.0162,29.9474,29.9867,38267.0
2024-10-15 15:10:00,30.5,30.56,30.49,30.5,35359.0,29.9867,30.0457,29.9769,29.9867,35359.0
2024-10-15 15:15:00,30.5,30.51,30.44,30.49,47467.0,29.9867,29.9965,29.9277,29.9769,47467.0
2024-10-15 15:20:00,30.5,30.52,30.46,30.51,44003.0,29.9867,30.0064,29.9474,29.9965,44003.0
2024-10-15 15:25:00,30.52,30.53,30.48,30.5,21447.0,30.0064,30.0162,29.967,29.9867,21447.0
2024-10-15 15:30:00,30.5,30.52,30.46,30.49,76002.0,29.9867,30.0064,29.9474,29.9769,76002.0
2024-10-15 15:35:00,30.49,30.55,30.47,30.52,57863.0,29.9769,30.0358,29.9572,30.0064,57863.0
2024-10-15 15:40:00,30.52,30.55,30.48,30.5,63458.0,30.0064,30.0358,29.967,29.9867,63458.0
2024-10-15 15:45:00,30.5,30.53,30.49,30.52,61942.0,29.9867,30.0162,29.9769,30.0064,61942.0
2024-10-15 15:50:00,30.52,30.53,30.43,30.53,146840.0,30.0064,30.0162,29.9179,30.0162,146840.0
2024-10-15 15:55:00,30.53,30.53,30.46,30.5,416556.0,30.0162,30.0162,29.9474,29.9867,416556.0
2024-10-16 09:30:00,30.65,30.94,30.52,30.86,123604.0,30.1342,30.4193,30.0064,30.3406,123604.0
2024-10-16 09:35:00,30.85,31.22,30.85,31.15,131839.0,30.3308,30.6946,30.3308,30.6257,131839.0
2024-10-16 09:40:00,31.17,31.25,31.13,31.2,83429.0,30.6454,30.7241,30.6061,30.6749,83429.0
2024-10-16 09:45:00,31.21,31.22,30.97,30.97,46052.0,30.6847,30.6946,30.4488,30.4488,46052.0
2024-10-16 09:50:00,30.98,31.03,30.88,30.97,53388.0,30.4586,30.5078,30.3603,30.4488,53388.0
2024-10-16 09:55:00,30.96,31.04,30.94,31.01,31252.0,30.4389,30.5176,30.4193,30.4881,31252.0
2024-10-16 10:00:00,31.05,31.22,31.05,31.18,70368.0,30.5274,30.6946,30.5274,30.6552,70368.0
2024-10-16 10:05:00,31.18,31.21,31.12,31.14,37417.0,30.6552,30.6847,30.5963,30.6159,37417.0
2024-10-16 10:10:00,31.14,31.15,31.06,31.1,29642.0,30.6159,30.6257,30.5373,30.5766,29642.0
2024-10-16 10:15:00,31.12,31.13,31.03,31.04,32909.0,30.5963,30.6061,30.5078,30.5176,32909.0
2024-10-16 10:20:00,31.04,31.1,31.02,31.05,56601.0,30.5176,30.5766,30.4979,30.5274,56601.0
2024-10-16 10:25:00,31.05,31.05,30.98,31.02,75132.0,30.5274,30.5274,30.4586,30.4979,75132.0
2024-10-16 10:30:00,31.01,31.05,30.94,30.95,40474.0,30.4881,30.5274,30.4193,30.4291,40474.0
2024-10-16 10:35:00,30.96,30.97,30.82,30.82,36311.0,30.4389,30.4488,30.3013,30.3013,36311.0
2024-10-16 10:40:00,30.83,30.84,30.77,30.82,37010.0,30.3111,30.321,30.2521,30.3013,37010.0
2024-10-16 10:45:00,30.82,30.85,30.79,30.85,23888.0,30.3013,30.3308,30.2718,30.3308,23888.0
2024-10-16 10:50:00,30.85,30.9,30.84,30.9,21161.0,30.3308,30.38,30.321,30.38,21161.0
2024-10-16 10:55:00,30.9,31.02,30.88,31.02,50209.0,30.38,30.4979,30.3603,30.4979,50209.0
2024-10-16 11:00:00,31.02,31.1,31.01,31.08,42616.0,30.4979,30.5766,30.4881,30.5569,42616.0
2024-10-16 11:05:00,31.09,31.19,31.07,31.19,31428.0,30.5668,30.6651,30.5471,30.6651,31428.0
2024-10-16 11:10:00,31.19,31.21,31.16,31.19,75775.0,30.6651,30.6847,30.6356,30.6651,75775.0
2024-10-16 11:15:00,31.19,31.2,31.08,31.11,39673.0,30.6651,30.6749,30.5569,30.5864,39673.0
2024-10-16 11:20:00,31.11,31.11,31.04,31.07,22460.0,30.5864,30.5864,30.5176,30.5471,22460.0
2024-10-16 11:25:00,31.08,31.11,30.92,30.92,58864.0,30.5569,30.5864,30.3996,30.3996,58864.0
2024-10-16 11:30:00,30.93,31.05,30.92,30.94,55222.0,30.4095,30.5274,30.3996,30.4193,55222.0
2024-10-16 11:35:00,30.95,31.02,30.93,30.96,35043.0,30.4291,30.4979,30.4095,30.4389,35043.0
2024-10-16 11:40:00,30.96,31.0,30.89,30.91,47388.0,30.4389,30.4783,30.3701,30.3898,47388.0
2024-10-16 11:45:00,30.91,31.02,30.89,31.02,27039.0,30.3898,30.4979,30.3701,30.4979,27039.0
2024-10-16 11:50:00,31.03,31.07,31.0,31.04,35970.0,30.5078,30.5471,30.4783,30.5176,35970.0
2024-10-16 11:55:00,31.04,31.1,31.04,31.05,29229.0,30.5176,30.5766,30.5176,30.5274,29229.0
2024-10-16 12:00:00,31.05,31.09,31.0,31.0,33824.0,30.5274,30.5668,30.4783,30.4783,33824.0
2024-10-16 12:05:00,31.0,31.05,30.98,30.99,20910.0,30.4783,30.5274,30.4586,30.4684,20910.0
2024-10-16 12:10:00,30.99,30.99,30.92,30.95,29898.0,30.4684,30.4684,30.3996,30.4291,29898.0
2024-10-16 12:15:00,30.95,30.95,30.88,30.92,33081.0,30.4291,30.4291,30.3603,30.3996,33081.0
2024-10-16 12:20:00,30.92,30.96,30.91,30.94,17315.0,30.3996,30.4389,30.3898,30.4193,17315.0
2024-10-16 12:25:00,30.96,30.96,30.9,30.92,23624.0,30.4389,30.4389,30.38,30.3996,23624.0
2024-10-16 12:30:00,30.92,30.93,30.81,30.82,31079.0,30.3996,30.4095,30.2915,30.3013,31079.0
2024-10-16 12:35:00,30.83,30.86,30.83,30.86,15440.0,30.3111,30.3406,30.3111,30.3406,15440.0
2024-10-16 12:40:00,30.86,30.87,30.82,30.85,30547.0,30.3406,30.3505,30.3013,30.3308,30547.0
2024-10-16 12:45:00,30.85,30.89,30.84,30.87,42293.0,30.3308,30.3701,30.321,30.3505,42293.0
2024-10-16 12:50:00,30.86,30.88,30.84,30.85,8479.0,30.3406,30.3603,30.321,30.3308,8479.0
2024-10-16 12:55:00,30.85,30.85,30.81,30.85,15345.0,30.3308,30.3308,30.2915,30.3308,15345.0
2024-10-16 13:00:00,30.85,30.86,30.8,30.81,16485.0,30.3308,30.3406,30.2816,30.2915,16485.0
2024-10-16 13:05:00,30.82,30.85,30.8,30.85,55974.0,30.3013,30.3308,30.2816,30.3308,55974.0
2024-10-16 13:10:00,30.86,30.93,30.85,30.89,30154.0,30.3406,30.4095,30.3308,30.3701,30154.0
2024-10-16 13:15:00,30.88,30.9,30.87,30.88,10477.0,30.3603,30.38,30.3505,30.3603,10477.0
2024-10-16 13:20:00,30.89,30.93,30.81,30.9,70019.0,30.3701,30.4095,30.2915,30.38,70019.0
2024-10-16 13:25:00,30.89,30.9,30.84,30.86,17076.0,30.3701,30.38,30.321,30.3406,17076.0
2024-10-16 13:30:00,30.86,30.88,30.84,30.87,8641.0,30.3406,30.3603,30.321,30.3505,8641.0
2024-10-16 13:35:00,30.87,30.94,30.84,30.94,24235.0,30.3505,30.4193,30.321,30.4193,24235.0
2024-10-16 13:40:00,30.94,30.95,30.9,30.9,9943.0,30.4193,30.4291,30.38,30.38,9943.0
2024-10-16 13:45:00,30.9,30.93,30.89,30.93,20479.0,30.38,30.4095,30.3701,30.4095,20479.0
2024-10-16 13:50:00,30.93,30.93,30.88,30.9,25943.0,30.4095,30.4095,30.3603,30.38,25943.0
2024-10-16 13:55:00,30.9,30.92,30.87,30.9,25314.0,30.38,30.3996,30.3505,30.38,25314.0
2024-10-16 14:00:00,30.9,31.04,30.87,31.03,61241.0,30.38,30.5176,30.3505,30.5078,61241.0
2024-10-16 14:05:00,31.03,31.08,31.02,31.05,35095.0,30.5078,30.5569,30.4979,30.5274,35095.0
2024-10-16 14:10:00,31.06,31.1,31.03,31.08,32886.0,30.5373,30.5766,30.5078,30.5569,32886.0
2024-10-16 14:15:00,31.08,31.1,31.05,31.08,37495.0,30.5569,30.5766,30.5274,30.5569,37495.0
2024-10-16 14:20:00,31.08,31.11,31.06,31.08,68123.0,30.5569,30.5864,30.5373,30.5569,68123.0
2024-10-16 14:25:00,31.08,31.17,31.05,31.15,85873.0,30.5569,30.6454,30.5274,30.6257,85873.0
2024-10-16 14:30:00,31.15,31.19,31.07,31.19,75593.0,30.6257,30.6651,30.5471,30.6651,75593.0
2024-10-16 14:35:00,31.19,31.2,31.15,31.16,42846.0,30.6651,30.6749,30.6257,30.6356,42846.0
2024-10-16 14:40:00,31.15,31.16,30.98,30.99,98062.0,30.6257,30.6356,30.4586,30.4684,98062.0
2024-10-16 14:45:00,30.99,31.02,30.97,31.0,31248.0,30.4684,30.4979,30.4488,30.4783,31248.0
2024-10-16 14:50:00,30.99,31.0,30.93,30.94,40516.0,30.4684,30.4783,30.4095,30.4193,40516.0
2024-10-16 14:55:00,30.93,30.96,30.91,30.93,58227.0,30.4095,30.4389,30.3898,30.4095,58227.0
2024-10-16 15:00:00,30.93,30.95,30.89,30.92,29774.0,30.4095,30.4291,30.3701,30.3996,29774.0
2024-10-16 15:05:00,30.91,30.95,30.9,30.93,27693.0,30.3898,30.4291,30.38,30.4095,27693.0
2024-10-16 15:10:00,30.92,30.95,30.91,30.93,20051.0,30.3996,30.4291,30.3898,30.4095,20051.0
2024-10-16 15:15:00,30.94,30.99,30.93,30.94,24540.0,30.4193,30.4684,30.4095,30.4193,24540.0
2024-10-16 15:20:00,30.95,30.95,30.89,30.91,39579.0,30.4291,30.4291,30.3701,30.3898,39579.0
2024-10-16 15:25:00,30.92,30.93,30.88,30.9,75578.0,30.3996,30.4095,30.3603,30.38,75578.0
2024-10-16 15:30:00,30.91,30.97,30.89,30.96,93535.0,30.3898,30.4488,30.3701,30.4389,93535.0
2024-10-16 15:35:00,30.96,30.99,30.9,30.91,149027.0,30.4389,30.4684,30.38,30.3898,149027.0
2024-10-16 15:40:00,30.91,30.94,30.91,30.92,58345.0,30.3898,30.4193,30.3898,30.3996,58345.0
2024-10-16 15:45:00,30.92,30.94,30.87,30.91,107419.0,30.3996,30.4193,30.3505,30.3898,107419.0
2024-10-16 15:50:00,30.9,30.95,30.84,30.89,213987.0,30.38,30.4291,30.321,30.3701,213987.0
2024-10-16 15:55:00,30.89,30.99,30.87,30.91,558879.0,30.3701,30.4684,30.3505,30.3898,558879.0
2024-10-17 09:30:00,30.83,30.83,30.5,30.64,146517.0,30.3111,30.3111,29.9867,30.1243,146517.0
2024-10-17 09:35:00,30.63,30.7,30.55,30.69,49737.0,30.1145,30.1833,30.0358,30.1735,49737.0
2024-10-17 09:40:00,30.69,30.74,30.48,30.48,88297.0,30.1735,30.2226,29.967,29.967,88297.0
2024-10-17 09:45:00,30.48,30.49,30.35,30.45,133470.0,29.967,29.9769,29.8392,29.9375,133470.0
2024-10-17 09:50:00,30.46,30.57,30.44,30.47,76236.0,29.9474,30.0555,29.9277,29.9572,76236.0
2024-10-17 09:55:00,30.47,30.53,30.39,30.45,39575.0,29.9572,30.0162,29.8785,29.9375,39575.0
2024-10-17 10:00:00,30.47,30.65,30.47,30.57,59653.0,29.9572,30.1342,29.9572,30.0555,59653.0
2024-10-17 10:05:00,30.59,30.66,30.54,30.59,56577.0,30.0752,30.144,30.026,30.0752,56577.0
2024-10-17 10:10:00,30.59,30.61,30.49,30.52,38619.0,30.0752,30.0948,29.9769,30.0064,38619.0
2024-10-17 10:15:00,30.53,30.56,30.45,30.46,36049.0,30.0162,30.0457,29.9375,29.9474,36049.0
2024-10-17 10:20:00,30.46,30.46,30.37,30.43,49347.0,29.9474,29.9474,29.8589,29.9179,49347.0
2024-10-17 10:25:00,30.44,30.47,30.29,30.3,95076.0,29.9277,29.9572,29.7802,29.7901,95076.0
2024-10-17 10:30:00,30.31,30.33,30.22,30.24,69968.0,29.7999,29.8195,29.7114,29.7311,69968.0
2024-10-17 10:35:00,30.24,30.26,30.19,30.26,80101.0,29.7311,29.7507,29.6819,29.7507,80101.0
2024-10-17 10:40:00,30.26,30.27,30.2,30.24,48187.0,29.7507,29.7606,29.6917,29.7311,48187.0
2024-10-17 10:45:00,30.24,30.3,30.21,30.27,32980.0,29.7311,29.7901,29.7016,29.7606,32980.0
2024-10-17 10:50:00,30.27,30.33,30.24,30.26,54489.0,29.7606,29.8195,29.7311,29.7507,54489.0
2024-10-17 10:55:00,30.25,30.3,30.23,30.27,46066.0,29.7409,29.7901,29.7212,29.7606,46066.0
2024-10-17 11:00:00,30.28,30.29,30.17,30.18,86214.0,29.7704,29.7802,29.6622,29.6721,86214.0
2024-10-17 11:05:00,30.19,30.28,30.18,30.27,44571.0,29.6819,29.7704,29.6721,29.7606,44571.0
2024-10-17 11:10:00,30.27,30.3,30.22,30.23,45050.0,29.7606,29.7901,29.7114,29.7212,45050.0
2024-10-17 11:15:00,30.23,30.25,30.21,30.25,21714.0,29.7212,29.7409,29.7016,29.7409,21714.0
2024-10-17 11:20:00,30.26,30.33,30.22,30.32,44736.0,29.7507,29.8195,29.7114,29.8097,44736.0
2024-10-17 11:25:00,30.32,30.32,30.28,30.28,44722.0,29.8097,29.8097,29.7704,29.7704,44722.0
2024-10-17 11:30:00,30.29,30.31,30.2,30.21,59341.0,29.7802,29.7999,29.6917,29.7016,59341.0
2024-10-17 11:35:00,30.22,30.24,30.18,30.19,35647.0,29.7114,29.7311,29.6721,29.6819,35647.0
2024-10-17 11:40:00,30.19,30.21,30.13,30.19,74168.0,29.6819,29.7016,29.6229,29.6819,74168.0
2024-10-17 11:45:00,30.18,30.2,30.09,30.11,48763.0,29.6721,29.6917,29.5836,29.6033,48763.0
2024-10-17 11:50:00,30.1,30.14,30.08,30.12,45381.0,29.5934,29.6327,29.5738,29.6131,45381.0
2024-10-17 11:55:00,30.12,30.13,30.03,30.05,57027.0,29.6131,29.6229,29.5246,29.5443,57027.0
2024-10-17 12:00:00,30.05,30.06,30.0,30.05,50695.0,29.5443,29.5541,29.4951,29.5443,50695.0
2024-10-17 12:05:00,30.04,30.12,30.04,30.06,47810.0,29.5344,29.6131,29.5344,29.5541,47810.0
2024-10-17 12:10:00,30.05,30.07,29.99,30.03,104894.0,29.5443,29.5639,29.4853,29.5246,104894.0
2024-10-17 12:15:00,30.04,30.13,30.02,30.08,45264.0,29.5344,29.6229,29.5148,29.5738,45264.0
2024-10-17 12:20:00,30.08,30.09,30.02,30.04,71916.0,29.5738,29.5836,29.5148,29.5344,71916.0
2024-10-17 12:25:00,30.05,30.11,30.04,30.1,32327.0,29.5443,29.6033,29.5344,29.5934,32327.0
2024-10-17 12:30:00,30.1,30.14,30.07,30.13,23935.0,29.5934,29.6327,29.5639,29.6229,23935.0
2024-10-17 12:35:00,30.13,30.14,30.1,30.1,31858.0,29.6229,29.6327,29.5934,29.5934,31858.0
2024-10-17 12:40:00,30.11,30.17,30.09,30.17,31058.0,29.6033,29.6622,29.5836,29.6622,31058.0
2024-10-17 12:45:00,30.17,30.19,30.11,30.13,63991.0,29.6622,29.6819,29.6033,29.6229,63991.0
2024-10-17 12:50:00,30.13,30.16,30.12,30.16,35001.0,29.6229,29.6524,29.6131,29.6524,35001.0
2024-10-17 12:55:00,30.16,30.21,30.15,30.18,41806.0,29.6524,29.7016,29.6426,29.6721,41806.0
2024-10-17 13:00:00,30.17,30.29,30.16,30.26,76803.0,29.6622,29.7802,29.6524,29.7507,76803.0
2024-10-17 13:05:00,30.27,30.38,30.27,30.37,87630.0,29.7606,29.8687,29.7606,29.8589,87630.0
2024-10-17 13:10:00,30.37,30.4,30.31,30.34,37388.0,29.8589,29.8884,29.7999,29.8294,37388.0
2024-10-17 13:15:00,30.34,30.37,30.26,30.27,33064.0,29.8294,29.8589,29.7507,29.7606,33064.0
2024-10-17 13:20:00,30.27,30.29,30.22,30.28,44159.0,29.7606,29.7802,29.7114,29.7704,44159.0
2024-10-17 13:25:00,30.28,30.3,30.25,30.26,28774.0,29.7704,29.7901,29.7409,29.7507,28774.0
2024-10-17 13:30:00,30.26,30.3,30.25,30.26,58957.0,29.7507,29.7901,29.7409,29.7507,58957.0
2024-10-17 13:35:00,30.26,30.32,30.25,30.3,40806.0,29.7507,29.8097,29.7409,29.7901,40806.0
2024-10-17 13:40:00,30.3,30.32,30.27,30.32,32775.0,29.7901,29.8097,29.7606,29.8097,32775.0
2024-10-17 13:45:00,30.32,30.34,30.29,30.34,25795.0,29.8097,29.8294,29.7802,29.8294,25795.0
2024-10-17 13:50:00,30.34,30.34,30.3,30.33,32522.0,29.8294,29.8294,29.7901,29.8195,32522.0
2024-10-17 13:55:00,30.33,30.35,30.28,30.28,26009.0,29.8195,29.8392,29.7704,29.7704,26009.0
2024-10-17 14:00:00,30.29,30.3,30.23,30.23,39375.0,29.7802,29.7901,29.7212,29.7212,39375.0
2024-10-17 14:05:00,30.23,30.23,30.18,30.19,24349.0,29.7212,29.7212,29.6721,29.6819,24349.0
2024-10-17 14:10:00,30.19,30.23,30.15,30.21,29286.0,29.6819,29.7212,29.6426,29.7016,29286.0
2024-10-17 14:15:00,30.21,30.25,30.21,30.23,32936.0,29.7016,29.7409,29.7016,29.7212,32936.0
2024-10-17 14:20:00,30.23,30.25,30.2,30.24,15515.0,29.7212,29.7409,29.6917,29.7311,15515.0
2024-10-17 14:25:00,30.24,30.24,30.21,30.21,22913.0,29.7311,29.7311,29.7016,29.7016,22913.0
2024-10-17 14:30:00,30.21,30.29,30.2,30.27,125457.0,29.7016,29.7802,29.6917,29.7606,125457.0
2024-10-17 14:35:00,30.27,30.31,30.27,30.3,32174.0,29.7606,29.7999,29.7606,29.7901,32174.0
2024-10-17 14:40:00,30.31,30.35,30.28,30.33,67566.0,29.7999,29.8392,29.7704,29.8195,67566.0
2024-10-17 14:45:00,30.34,30.37,30.32,30.32,19025.0,29.8294,29.8589,29.8097,29.8097,19025.0
2024-10-17 14:50:00,30.32,30.34,30.3,30.31,18354.0,29.8097,29.8294,29.7901,29.7999,18354.0
2024-10-17 14:55:00,30.31,30.31,30.27,30.3,32363.0,29.7999,29.7999,29.7606,29.7901,32363.0
2024-10-17 15:00:00,30.3,30.32,30.25,30.27,49896.0,29.7901,29.8097,29.7409,29.7606,49896.0
2024-10-17 15:05:00,30.26,30.29,30.23,30.27,31225.0,29.7507,29.7802,29.7212,29.7606,31225.0
2024-10-17 15:10:00,30.28,30.29,30.25,30.25,25056.0,29.7704,29.7802,29.7409,29.7409,25056.0
2024-10-17 15:15:00,30.25,30.27,30.19,30.19,34118.0,29.7409,29.7606,29.6819,29.6819,34118.0
2024-10-17 15:20:00,30.19,30.24,30.19,30.23,31597.0,29.6819,29.7311,29.6819,29.7212,31597.0
2024-10-17 15:25:00,30.23,30.29,30.2,30.28,37152.0,29.7212,29.7802,29.6917,29.7704,37152.0
2024-10-17 15:30:00,30.28,30.28,30.2,30.21,59509.0,29.7704,29.7704,29.6917,29.7016,59509.0
2024-10-17 15:35:00,30.21,30.24,30.19,30.21,59521.0,29.7016,29.7311,29.6819,29.7016,59521.0
2024-10-17 15:40:00,30.21,30.23,30.19,30.23,55034.0,29.7016,29.7212,29.6819,29.7212,55034.0
2024-10-17 15:45:00,30.23,30.23,30.2,30.22,124377.0,29.7212,29.7212,29.6917,29.7114,124377.0
2024-10-17 15:50:00,30.22,30.24,30.13,30.15,259856.0,29.7114,29.7311,29.6229,29.6426,259856.0
2024-10-17 15:55:00,30.14,30.16,30.05,30.08,679197.0,29.6327,29.6524,29.5443,29.5738,679197.0
2024-10-18 09:30:00,30.18,30.26,30.03,30.03,305606.0,29.6721,29.7507,29.5246,29.5246,305606.0
2024-10-18 09:35:00,30.02,30.11,29.95,30.09,121089.0,29.5148,29.6033,29.4459,29.5836,121089.0
2024-10-18 09:40:00,30.09,30.24,30.07,30.24,62390.0,29.5836,29.7311,29.5639,29.7311,62390.0
2024-10-18 09:45:00,30.22,30.31,30.19,30.2,49578.0,29.7114,29.7999,29.6819,29.6917,49578.0
2024-10-18 09:50:00,30.21,30.27,30.14,30.25,48666.0,29.7016,29.7606,29.6327,29.7409,48666.0
2024-10-18 09:55:00,30.25,30.25,30.19,30.25,45403.0,29.7409,29.7409,29.6819,29.7409,45403.0
2024-10-18 10:00:00,30.25,30.36,30.23,30.35,76724.0,29.7409,29.849,29.7212,29.8392,76724.0
2024-10-18 10:05:00,30.35,30.36,30.29,30.33,111585.0,29.8392,29.849,29.7802,29.8195,111585.0
2024-10-18 10:10:00,30.34,30.39,30.3,30.38,191758.0,29.8294,29.8785,29.7901,29.8687,191758.0
2024-10-18 10:15:00,30.37,30.5,30.37,30.41,172516.0,29.8589,29.9867,29.8589,29.8982,172516.0
2024-10-18 10:20:00,30.4,30.5,30.38,30.48,79021.0,29.8884,29.9867,29.8687,29.967,79021.0
2024-10-18 10:25:00,30.49,30.66,30.48,30.65,157014.0,29.9769,30.144,29.967,30.1342,157014.0
2024-10-18 10:30:00,30.66,30.79,30.65,30.76,224439.0,30.144,30.2718,30.1342,30.2423,224439.0
2024-10-18 10:35:00,30.75,30.79,30.69,30.72,94532.0,30.2325,30.2718,30.1735,30.203,94532.0
2024-10-18 10:40:00,30.73,30.9,30.72,30.88,169720.0,30.2128,30.38,30.203,30.3603,169720.0
2024-10-18 10:45:00,30.88,30.99,30.83,30.93,171525.0,30.3603,30.4684,30.3111,30.4095,171525.0
2024-10-18 10:50:00,30.93,31.06,30.92,31.06,166036.0,30.4095,30.5373,30.3996,30.5373,166036.0
2024-10-18 10:55:00,31.05,31.18,31.04,31.18,161368.0,30.5274,30.6552,30.5176,30.6552,161368.0
2024-10-18 11:00:00,31.17,31.18,31.1,31.14,139678.0,30.6454,30.6552,30.5766,30.6159,139678.0
2024-10-18 11:05:00,31.13,31.13,30.79,30.82,259232.0,30.6061,30.6061,30.2718,30.3013,259232.0
2024-10-18 11:10:00,30.83,30.97,30.82,30.96,86718.0,30.3111,30.4488,30.3013,30.4389,86718.0
2024-10-18 11:15:00,30.96,30.98,30.88,30.91,46935.0,30.4389,30.4586,30.3603,30.3898,46935.0
2024-10-18 11:20:00,30.91,30.93,30.85,30.92,41749.0,30.3898,30.4095,30.3308,30.3996,41749.0
2024-10-18 11:25:00,30.92,30.96,30.88,30.94,48368.0,30.3996,30.4389,30.3603,30.4193,48368.0
2024-10-18 11:30:00,30.95,31.0,30.93,30.96,65724.0,30.4291,30.4783,30.4095,30.4389,65724.0
2024-10-18 11:35:00,30.96,31.02,30.96,31.01,44805.0,30.4389,30.4979,30.4389,30.4881,44805.0
2024-10-18 11:40:00,31.02,31.04,30.94,30.99,54974.0,30.4979,30.5176,30.4193,30.4684,54974.0
2024-10-18 11:45:00,30.99,31.01,30.92,30.96,32057.0,30.4684,30.4881,30.3996,30.4389,32057.0
2024-10-18 11:50:00,30.96,30.97,30.91,30.92,37744.0,30.4389,30.4488,30.3898,30.3996,37744.0
2024-10-18 11:55:00,30.92,30.93,30.87,30.91,43579.0,30.3996,30.4095,30.3505,30.3898,43579.0
2024-10-18 12:00:00,30.91,30.94,30.89,30.91,34570.0,30.3898,30.4193,30.3701,30.3898,34570.0
2024-10-18 12:05:00,30.9,30.91,30.89,30.9,24007.0,30.38,30.3898,30.3701,30.38,24007.0
2024-10-18 12:10:00,30.9,30.9,30.83,30.86,51528.0,30.38,30.38,30.3111,30.3406,51528.0
2024-10-18 12:15:00,30.86,30.9,30.84,30.89,41826.0,30.3406,30.38,30.321,30.3701,41826.0
2024-10-18 12:20:00,30.89,30.89,30.82,30.86,37538.0,30.3701,30.3701,30.3013,30.3406,37538.0
2024-10-18 12:25:00,30.86,30.87,30.82,30.84,45469.0,30.3406,30.3505,30.3013,30.321,45469.0
2024-10-18 12:30:00,30.84,30.87,30.83,30.86,22822.0,30.321,30.3505,30.3111,30.3406,22822.0
2024-10-18 12:35:00,30.86,30.89,30.85,30.89,32756.0,30.3406,30.3701,30.3308,30.3701,32756.0
2024-10-18 12:40:00,30.88,30.91,30.87,30.9,31660.0,30.3603,30.3898,30.3505,30.38,31660.0
2024-10-18 12:45:00,30.9,30.9,30.85,30.87,33002.0,30.38,30.38,30.3308,30.3505,33002.0
2024-10-18 12:50:00,30.87,30.89,30.84,30.86,47537.0,30.3505,30.3701,30.321,30.3406,47537.0
2024-10-18 12:55:00,30.86,30.89,30.81,30.82,39351.0,30.3406,30.3701,30.2915,30.3013,39351.0
2024-10-18 13:00:00,30.82,30.84,30.79,30.83,38455.0,30.3013,30.321,30.2718,30.3111,38455.0
2024-10-18 13:05:00,30.83,30.86,30.81,30.86,32679.0,30.3111,30.3406,30.2915,30.3406,32679.0
2024-10-18 13:10:00,30.86,30.93,30.85,30.91,59888.0,30.3406,30.4095,30.3308,30.3898,59888.0
2024-10-18 13:15:00,30.91,30.92,30.86,30.88,30724.0,30.3898,30.3996,30.3406,30.3603,30724.0
2024-10-18 13:20:00,30.88,30.89,30.84,30.87,29554.0,30.3603,30.3701,30.321,30.3505,29554.0
2024-10-18 13:25:00,30.87,30.89,30.85,30.86,35854.0,30.3505,30.3701,30.3308,30.3406,35854.0
2024-10-18 13:30:00,30.86,30.89,30.84,30.88,29140.0,30.3406,30.3701,30.321,30.3603,29140.0
2024-10-18 13:35:00,30.87,30.89,30.77,30.8,48916.0,30.3505,30.3701,30.2521,30.2816,48916.0
2024-10-18 13:40:00,30.8,30.82,30.78,30.8,38285.0,30.2816,30.3013,30.262,30.2816,38285.0
2024-10-18 13:45:00,30.8,30.82,30.77,30.78,25232.0,30.2816,30.3013,30.2521,30.262,25232.0
2024-10-18 13:50:00,30.78,30.78,30.74,30.77,40249.0,30.262,30.262,30.2226,30.2521,40249.0
2024-10-18 13:55:00,30.77,30.79,30.74,30.76,42177.0,30.2521,30.2718,30.2226,30.2423,42177.0
2024-10-18 14:00:00,30.76,30.78,30.74,30.77,41012.0,30.2423,30.262,30.2226,30.2521,41012.0
2024-10-18 14:05:00,30.76,30.78,30.75,30.78,52357.0,30.2423,30.262,30.2325,30.262,52357.0
2024-10-18 14:10:00,30.79,30.79,30.76,30.77,73725.0,30.2718,30.2718,30.2423,30.2521,73725.0
2024-10-18 14:15:00,30.77,30.78,30.75,30.76,52385.0,30.2521,30.262,30.2325,30.2423,52385.0
2024-10-18 14:20:00,30.76,30.79,30.75,30.78,39825.0,30.2423,30.2718,30.2325,30.262,39825.0
2024-10-18 14:25:00,30.78,30.79,30.75,30.76,93275.0,30.262,30.2718,30.2325,30.2423,93275.0
2024-10-18 14:30:00,30.76,30.79,30.75,30.79,60902.0,30.2423,30.2718,30.2325,30.2718,60902.0
2024-10-18 14:35:00,30.78,30.88,30.78,30.87,49479.0,30.262,30.3603,30.262,30.3505,49479.0
2024-10-18 14:40:00,30.87,30.87,30.82,30.85,42582.0,30.3505,30.3505,30.3013,30.3308,42582.0
2024-10-18 14:45:00,30.85,30.88,30.81,30.83,35018.0,30.3308,30.3603,30.2915,30.3111,35018.0
2024-10-18 14:50:00,30.82,30.83,30.81,30.82,32359.0,30.3013,30.3111,30.2915,30.3013,32359.0
2024-10-18 14:55:00,30.82,30.89,30.81,30.85,60754.0,30.3013,30.3701,30.2915,30.3308,60754.0
2024-10-18 15:00:00,30.85,30.85,30.74,30.8,35483.0,30.3308,30.3308,30.2226,30.2816,35483.0
2024-10-18 15:05:00,30.8,30.81,30.77,30.78,20672.0,30.2816,30.2915,30.2521,30.262,20672.0
2024-10-18 15:10:00,30.79,30.8,30.74,30.8,33830.0,30.2718,30.2816,30.2226,30.2816,33830.0
2024-10-18 15:15:00,30.79,30.83,30.79,30.81,28018.0,30.2718,30.3111,30.2718,30.2915,28018.0
2024-10-18 15:20:00,30.81,30.82,30.77,30.79,35306.0,30.2915,30.3013,30.2521,30.2718,35306.0
2024-10-18 15:25:00,30.78,30.83,30.77,30.82,40908.0,30.262,30.3111,30.2521,30.3013,40908.0
2024-10-18 15:30:00,30.81,30.83,30.77,30.83,69581.0,30.2915,30.3111,30.2521,30.3111,69581.0
2024-10-18 15:35:00,30.83,30.86,30.82,30.85,41413.0,30.3111,30.3406,30.3013,30.3308,41413.0
2024-10-18 15:40:00,30.85,30.85,30.76,30.77,73153.0,30.3308,30.3308,30.2423,30.2521,73153.0
2024-10-18 15:45:00,30.78,30.9,30.76,30.88,92446.0,30.262,30.38,30.2423,30.3603,92446.0
2024-10-18 15:50:00,30.88,30.94,30.85,30.94,146641.0,30.3603,30.4193,30.3308,30.4193,146641.0
2024-10-18 15:55:00,30.93,30.99,30.92,30.98,565693.0,30.4095,30.4684,30.3996,30.4586,565693.0
2024-10-21 09:30:00,30.57,30.79,30.53,30.59,200392.0,30.0555,30.2718,30.0162,30.0752,200392.0
2024-10-21 09:35:00,30.55,30.59,30.41,30.47,59861.0,30.0358,30.0752,29.8982,29.9572,59861.0
2024-10-21 09:40:00,30.46,30.47,30.3,30.32,110441.0,29.9474,29.9572,29.7901,29.8097,110441.0
2024-10-21 09:45:00,30.34,30.45,30.33,30.41,76506.0,29.8294,29.9375,29.8195,29.8982,76506.0
2024-10-21 09:50:00,30.43,30.5,30.37,30.39,67163.0,29.9179,29.9867,29.8589,29.8785,67163.0
2024-10-21 09:55:00,30.38,30.43,30.3,30.32,64620.0,29.8687,29.9179,29.7901,29.8097,64620.0
2024-10-21 10:00:00,30.33,30.46,30.32,30.45,37121.0,29.8195,29.9474,29.8097,29.9375,37121.0
2024-10-21 10:05:00,30.46,30.52,30.38,30.43,51652.0,29.9474,30.0064,29.8687,29.9179,51652.0
2024-10-21 10:10:00,30.43,30.43,30.31,30.38,72471.0,29.9179,29.9179,29.7999,29.8687,72471.0
2024-10-21 10:15:00,30.38,30.49,30.35,30.44,47720.0,29.8687,29.9769,29.8392,29.9277,47720.0
2024-10-21 10:20:00,30.44,30.48,30.37,30.42,55598.0,29.9277,29.967,29.8589,29.908,55598.0
2024-10-21 10:25:00,30.43,30.5,30.4,30.41,196625.0,29.9179,29.9867,29.8884,29.8982,196625.0
2024-10-21 10:30:00,30.42,30.47,30.33,30.37,151058.0,29.908,29.9572,29.8195,29.8589,151058.0
2024-10-21 10:35:00,30.37,30.37,30.26,30.3,80337.0,29.8589,29.8589,29.7507,29.7901,80337.0
2024-10-21 10:40:00,30.3,30.35,30.29,30.34,34214.0,29.7901,29.8392,29.7802,29.8294,34214.0
2024-10-21 10:45:00,30.35,30.42,30.34,30.35,30354.0,29.8392,29.908,29.8294,29.8392,30354.0
2024-10-21 10:50:00,30.35,30.38,30.31,30.35,27949.0,29.8392,29.8687,29.7999,29.8392,27949.0
2024-10-21 10:55:00,30.36,30.38,30.34,30.38,32714.0,29.849,29.8687,29.8294,29.8687,32714.0
2024-10-21 11:00:00,30.38,30.4,30.28,30.29,52550.0,29.8687,29.8884,29.7704,29.7802,52550.0
2024-10-21 11:05:00,30.29,30.3,30.21,30.25,66267.0,29.7802,29.7901,29.7016,29.7409,66267.0
2024-10-21 11:10:00,30.24,30.29,30.24,30.28,24520.0,29.7311,29.7802,29.7311,29.7704,24520.0
2024-10-21 11:15:00,30.28,30.28,30.21,30.25,44590.0,29.7704,29.7704,29.7016,29.7409,44590.0
2024-10-21 11:20:00,30.25,30.27,30.23,30.25,28389.0,29.7409,29.7606,29.7212,29.7409,28389.0
2024-10-21 11:25:00,30.25,30.27,30.22,30.22,34258.0,29.7409,29.7606,29.7114,29.7114,34258.0
2024-10-21 11:30:00,30.22,30.24,30.16,30.21,76187.0,29.7114,29.7311,29.6524,29.7016,76187.0
2024-10-21 11:35:00,30.2,30.32,30.2,30.31,49579.0,29.6917,29.8097,29.6917,29.7999,49579.0
2024-10-21 11:40:00,30.32,30.32,30.26,30.31,24419.0,29.8097,29.8097,29.7507,29.7999,24419.0
2024-10-21 11:45:00,30.3,30.36,30.3,30.35,22633.0,29.7901,29.849,29.7901,29.8392,22633.0
2024-10-21 11:50:00,30.35,30.44,30.34,30.44,75549.0,29.8392,29.9277,29.8294,29.9277,75549.0
2024-10-21 11:55:00,30.43,30.46,30.39,30.41,117861.0,29.9179,29.9474,29.8785,29.8982,117861.0
2024-10-21 12:00:00,30.41,30.42,30.36,30.4,25292.0,29.8982,29.908,29.849,29.8884,25292.0
2024-10-21 12:05:00,30.4,30.42,30.35,30.38,24163.0,29.8884,29.908,29.8392,29.8687,24163.0
2024-10-21 12:10:00,30.38,30.38,30.3,30.31,19796.0,29.8687,29.8687,29.7901,29.7999,19796.0
2024-10-21 12:15:00,30.32,30.33,30.3,30.32,21560.0,29.8097,29.8195,29.7901,29.8097,21560.0
2024-10-21 12:20:00,30.32,30.32,30.29,30.3,29708.0,29.8097,29.8097,29.7802,29.7901,29708.0
2024-10-21 12:25:00,30.31,30.33,30.3,30.32,26074.0,29.7999,29.8195,29.7901,29.8097,26074.0
2024-10-21 12:30:00,30.32,30.33,30.29,30.29,27777.0,29.8097,29.8195,29.7802,29.7802,27777.0
2024-10-21 12:35:00,30.3,30.3,30.26,30.27,24778.0,29.7901,29.7901,29.7507,29.7606,24778.0
2024-10-21 12:40:00,30.28,30.29,30.26,30.28,40445.0,29.7704,29.7802,29.7507,29.7704,40445.0
2024-10-21 12:45:00,30.28,30.3,30.26,30.29,29999.0,29.7704,29.7901,29.7507,29.7802,29999.0
2024-10-21 12:50:00,30.3,30.38,30.27,30.37,43474.0,29.7901,29.8687,29.7606,29.8589,43474.0
2024-10-21 12:55:00,30.37,30.38,30.35,30.36,22052.0,29.8589,29.8687,29.8392,29.849,22052.0
2024-10-21 13:00:00,30.35,30.38,30.34,30.35,29239.0,29.8392,29.8687,29.8294,29.8392,29239.0
2024-10-21 13:05:00,30.36,30.41,30.35,30.39,32942.0,29.849,29.8982,29.8392,29.8785,32942.0
2024-10-21 13:10:00,30.38,30.39,30.36,30.36,17046.0,29.8687,29.8785,29.849,29.849,17046.0
2024-10-21 13:15:00,30.37,30.42,30.36,30.39,36772.0,29.8589,29.908,29.849,29.8785,36772.0
2024-10-21 13:20:00,30.39,30.42,30.36,30.41,15756.0,29.8785,29.908,29.849,29.8982,15756.0
2024-10-21 13:25:00,30.42,30.43,30.39,30.4,27534.0,29.908,29.9179,29.8785,29.8884,27534.0
2024-10-21 13:30:00,30.4,30.4,30.36,30.38,15774.0,29.8884,29.8884,29.849,29.8687,15774.0
2024-10-21 13:35:00,30.38,30.38,30.33,30.34,20444.0,29.8687,29.8687,29.8195,29.8294,20444.0
2024-10-21 13:40:00,30.35,30.38,30.34,30.35,35905.0,29.8392,29.8687,29.8294,29.8392,35905.0
2024-10-21 13:45:00,30.36,30.36,30.3,30.31,25191.0,29.849,29.849,29.7901,29.7999,25191.0
2024-10-21 13:50:00,30.3,30.34,30.29,30.3,31489.0,29.7901,29.8294,29.7802,29.7901,31489.0
2024-10-21 13:55:00,30.3,30.33,30.29,30.32,29998.0,29.7901,29.8195,29.7802,29.8097,29998.0
2024-10-21 14:00:00,30.32,30.32,30.24,30.27,50282.0,29.8097,29.8097,29.7311,29.7606,50282.0
2024-10-21 14:05:00,30.27,30.3,30.23,30.23,48944.0,29.7606,29.7901,29.7212,29.7212,48944.0
2024-10-21 14:10:00,30.24,30.29,30.23,30.28,34704.0,29.7311,29.7802,29.7212,29.7704,34704.0
2024-10-21 14:15:00,30.29,30.34,30.27,30.32,42661.0,29.7802,29.8294,29.7606,29.8097,42661.0
2024-10-21 14:20:00,30.32,30.34,30.27,30.29,65771.0,29.8097,29.8294,29.7606,29.7802,65771.0
2024-10-21 14:25:00,30.3,30.31,30.26,30.29,48919.0,29.7901,29.7999,29.7507,29.7802,48919.0
2024-10-21 14:30:00,30.29,30.3,30.24,30.25,58352.0,29.7802,29.7901,29.7311,29.7409,58352.0
2024-10-21 14:35:00,30.25,30.28,30.23,30.27,46364.0,29.7409,29.7704,29.7212,29.7606,46364.0
2024-10-21 14:40:00,30.28,30.3,30.27,30.27,28364.0,29.7704,29.7901,29.7606,29.7606,28364.0
2024-10-21 14:45:00,30.28,30.31,30.27,30.29,37404.0,29.7704,29.7999,29.7606,29.7802,37404.0
2024-10-21 14:50:00,30.3,30.31,30.28,30.28,39651.0,29.7901,29.7999,29.7704,29.7704,39651.0
2024-10-21 14:55:00,30.29,30.32,30.28,30.32,34470.0,29.7802,29.8097,29.7704,29.8097,34470.0
2024-10-21 15:00:00,30.32,30.36,30.29,30.3,48234.0,29.8097,29.849,29.7802,29.7901,48234.0
2024-10-21 15:05:00,30.3,30.35,30.29,30.32,40748.0,29.7901,29.8392,29.7802,29.8097,40748.0
2024-10-21 15:10:00,30.33,30.35,30.32,30.34,36395.0,29.8195,29.8392,29.8097,29.8294,36395.0
2024-10-21 15:15:00,30.35,30.39,30.34,30.38,32663.0,29.8392,29.8785,29.8294,29.8687,32663.0
2024-10-21 15:20:00,30.38,30.38,30.34,30.37,27389.0,29.8687,29.8687,29.8294,29.8589,27389.0
2024-10-21 15:25:00,30.36,30.38,30.35,30.36,45016.0,29.849,29.8687,29.8392,29.849,45016.0
2024-10-21 15:30:00,30.36,30.38,30.31,30.38,83877.0,29.849,29.8687,29.7999,29.8687,83877.0
2024-10-21 15:35:00,30.38,30.41,30.37,30.39,69131.0,29.8687,29.8982,29.8589,29.8785,69131.0
2024-10-21 15:40:00,30.39,30.4,30.37,30.37,41554.0,29.8785,29.8884,29.8589,29.8589,41554.0
2024-10-21 15:45:00,30.36,30.37,30.34,30.36,61743.0,29.849,29.8589,29.8294,29.849,61743.0
2024-10-21 15:50:00,30.37,30.38,30.34,30.36,122405.0,29.8589,29.8687,29.8294,29.849,122405.0
2024-10-21 15:55:00,30.36,30.44,30.33,30.44,553492.0,29.849,29.9277,29.8195,29.9277,553492.0
2024-10-22 09:30:00,30.37,30.44,30.12,30.2,130811.0,29.8589,29.9277,29.6131,29.6917,130811.0
2024-10-22 09:35:00,30.2,30.22,30.02,30.09,71381.0,29.6917,29.7114,29.5148,29.5836,71381.0
2024-10-22 09:40:00,30.09,30.14,30.04,30.07,71856.0,29.5836,29.6327,29.5344,29.5639,71856.0
2024-10-22 09:45:00,30.07,30.2,30.07,30.2,94990.0,29.5639,29.6917,29.5639,29.6917,94990.0
2024-10-22 09:50:00,30.19,30.22,30.1,30.16,49887.0,29.6819,29.7114,29.5934,29.6524,49887.0
2024-10-22 09:55:00,30.15,30.16,30.08,30.1,49014.0,29.6426,29.6524,29.5738,29.5934,49014.0
2024-10-22 10:00:00,30.11,30.22,30.1,30.2,59492.0,29.6033,29.7114,29.5934,29.6917,59492.0
2024-10-22 10:05:00,30.2,30.24,30.11,30.23,72050.0,29.6917,29.7311,29.6033,29.7212,72050.0
2024-10-22 10:10:00,30.23,30.27,30.18,30.19,72517.0,29.7212,29.7606,29.6721,29.6819,72517.0
2024-10-22 10:15:00,30.2,30.22,30.16,30.21,66228.0,29.6917,29.7114,29.6524,29.7016,66228.0
2024-10-22 10:20:00,30.21,30.26,30.17,30.26,49263.0,29.7016,29.7507,29.6622,29.7507,49263.0
2024-10-22 10:25:00,30.26,30.26,30.2,30.23,59912.0,29.7507,29.7507,29.6917,29.7212,59912.0
2024-10-22 10:30:00,30.23,30.27,30.16,30.21,40841.0,29.7212,29.7606,29.6524,29.7016,40841.0
2024-10-22 10:35:00,30.21,30.22,30.18,30.21,18447.0,29.7016,29.7114,29.6721,29.7016,18447.0
2024-10-22 10:40:00,30.21,30.25,30.18,30.24,26781.0,29.7016,29.7409,29.6721,29.7311,26781.0
2024-10-22 10:45:00,30.24,30.25,30.22,30.24,16004.0,29.7311,29.7409,29.7114,29.7311,16004.0
2024-10-22 10:50:00,30.25,30.27,30.21,30.25,86520.0,29.7409,29.7606,29.7016,29.7409,86520.0
2024-10-22 10:55:00,30.25,30.29,30.23,30.27,32299.0,29.7409,29.7802,29.7212,29.7606,32299.0
2024-10-22 11:00:00,30.26,30.3,30.25,30.28,20434.0,29.7507,29.7901,29.7409,29.7704,20434.0
2024-10-22 11:05:00,30.28,30.31,30.26,30.3,19407.0,29.7704,29.7999,29.7507,29.7901,19407.0
2024-10-22 11:10:00,30.29,30.32,30.28,30.32,38949.0,29.7802,29.8097,29.7704,29.8097,38949.0
2024-10-22 11:15:00,30.32,30.33,30.31,30.32,32130.0,29.8097,29.8195,29.7999,29.8097,32130.0
2024-10-22 11:20:00,30.31,30.42,30.31,30.4,164503.0,29.7999,29.908,29.7999,29.8884,164503.0
2024-10-22 11:25:00,30.4,30.4,30.33,30.34,24181.0,29.8884,29.8884,29.8195,29.8294,24181.0
2024-10-22 11:30:00,30.34,30.35,30.27,30.3,37247.0,29.8294,29.8392,29.7606,29.7901,37247.0
2024-10-22 11:35:00,30.3,30.31,30.27,30.3,17073.0,29.7901,29.7999,29.7606,29.7901,17073.0
2024-10-22 11:40:00,30.3,30.31,30.26,30.29,16808.0,29.7901,29.7999,29.7507,29.7802,16808.0
2024-10-22 11:45:00,30.29,30.31,30.25,30.3,41028.0,29.7802,29.7999,29.7409,29.7901,41028.0
2024-10-22 11:50:00,30.3,30.41,30.29,30.41,41444.0,29.7901,29.8982,29.7802,29.8982,41444.0
2024-10-22 11:55:00,30.41,30.44,30.39,30.4,59493.0,29.8982,29.9277,29.8785,29.8884,59493.0
2024-10-22 12:00:00,30.39,30.42,30.37,30.38,27250.0,29.8785,29.908,29.8589,29.8687,27250.0
2024-10-22 12:05:00,30.39,30.4,30.35,30.36,18564.0,29.8785,29.8884,29.8392,29.849,18564.0
2024-10-22 12:10:00,30.36,30.38,30.34,30.35,22177.0,29.849,29.8687,29.8294,29.8392,22177.0
2024-10-22 12:15:00,30.35,30.37,30.33,30.35,13229.0,29.8392,29.8589,29.8195,29.8392,13229.0
2024-10-22 12:20:00,30.34,30.36,30.33,30.35,19641.0,29.8294,29.849,29.8195,29.8392,19641.0
2024-10-22 12:25:00,30.35,30.36,30.33,30.35,23105.0,29.8392,29.849,29.8195,29.8392,23105.0
2024-10-22 12:30:00,30.35,30.41,30.35,30.41,18703.0,29.8392,29.8982,29.8392,29.8982,18703.0
2024-10-22 12:35:00,30.41,30.49,30.4,30.49,49486.0,29.8982,29.9769,29.8884,29.9769,49486.0
2024-10-22 12:40:00,30.49,30.49,30.43,30.47,48485.0,29.9769,29.9769,29.9179,29.9572,48485.0
2024-10-22 12:45:00,30.47,30.51,30.46,30.48,57276.0,29.9572,29.9965,29.9474,29.967,57276.0
2024-10-22 12:50:00,30.48,30.49,30.46,30.46,18185.0,29.967,29.9769,29.9474,29.9474,18185.0
2024-10-22 12:55:00,30.46,30.48,30.45,30.47,14376.0,29.9474,29.967,29.9375,29.9572,14376.0
2024-10-22 13:00:00,30.46,30.49,30.43,30.49,31402.0,29.9474,29.9769,29.9179,29.9769,31402.0
2024-10-22 13:05:00,30.49,30.58,30.46,30.58,58854.0,29.9769,30.0653,29.9474,30.0653,58854.0
2024-10-22 13:10:00,30.58,30.63,30.56,30.61,65542.0,30.0653,30.1145,30.0457,30.0948,65542.0
2024-10-22 13:15:00,30.61,30.64,30.57,30.6,40769.0,30.0948,30.1243,30.0555,30.085,40769.0
2024-10-22 13:20:00,30.6,30.67,30.59,30.66,64234.0,30.085,30.1538,30.0752,30.144,64234.0
2024-10-22 13:25:00,30.66,30.69,30.64,30.67,61020.0,30.144,30.1735,30.1243,30.1538,61020.0
2024-10-22 13:30:00,30.66,30.68,30.62,30.65,46153.0,30.144,30.1637,30.1047,30.1342,46153.0
2024-10-22 13:35:00,30.65,30.69,30.64,30.68,42824.0,30.1342,30.1735,30.1243,30.1637,42824.0
2024-10-22 13:40:00,30.68,30.73,30.67,30.71,47985.0,30.1637,30.2128,30.1538,30.1932,47985.0
2024-10-22 13:45:00,30.71,30.74,30.67,30.7,41269.0,30.1932,30.2226,30.1538,30.1833,41269.0
2024-10-22 13:50:00,30.7,30.71,30.65,30.66,13591.0,30.1833,30.1932,30.1342,30.144,13591.0
2024-10-22 13:55:00,30.66,30.69,30.65,30.68,30834.0,30.144,30.1735,30.1342,30.1637,30834.0
2024-10-22 14:00:00,30.68,30.72,30.67,30.71,81741.0,30.1637,30.203,30.1538,30.1932,81741.0
2024-10-22 14:05:00,30.7,30.72,30.67,30.71,31862.0,30.1833,30.203,30.1538,30.1932,31862.0
2024-10-22 14:10:00,30.71,30.75,30.68,30.7,61171.0,30.1932,30.2325,30.1637,30.1833,61171.0
2024-10-22 14:15:00,30.7,30.71,30.68,30.69,23996.0,30.1833,30.1932,30.1637,30.1735,23996.0
2024-10-22 14:20:00,30.69,30.69,30.66,30.68,36115.0,30.1735,30.1735,30.144,30.1637,36115.0
2024-10-22 14:25:00,30.68,30.68,30.56,30.58,276051.0,30.1637,30.1637,30.0457,30.0653,276051.0
2024-10-22 14:30:00,30.58,30.59,30.54,30.59,183055.0,30.0653,30.0752,30.026,30.0752,183055.0
2024-10-22 14:35:00,30.59,30.59,30.49,30.51,39875.0,30.0752,30.0752,29.9769,29.9965,39875.0
2024-10-22 14:40:00,30.51,30.55,30.5,30.51,28494.0,29.9965,30.0358,29.9867,29.9965,28494.0
2024-10-22 14:45:00,30.52,30.55,30.51,30.54,19768.0,30.0064,30.0358,29.9965,30.026,19768.0
2024-10-22 14:50:00,30.53,30.53,30.49,30.49,18114.0,30.0162,30.0162,29.9769,29.9769,18114.0
2024-10-22 14:55:00,30.5,30.5,30.45,30.47,28496.0,29.9867,29.9867,29.9375,29.9572,28496.0
2024-10-22 15:00:00,30.47,30.48,30.45,30.48,19074.0,29.9572,29.967,29.9375,29.967,19074.0
2024-10-22 15:05:00,30.48,30.54,30.48,30.53,43256.0,29.967,30.026,29.967,30.0162,43256.0
2024-10-22 15:10:00,30.53,30.54,30.5,30.53,42953.0,30.0162,30.026,29.9867,30.0162,42953.0
2024-10-22 15:15:00,30.54,30.55,30.52,30.54,28173.0,30.026,30.0358,30.0064,30.026,28173.0
2024-10-22 15:20:00,30.53,30.56,30.53,30.54,26736.0,30.0162,30.0457,30.0162,30.026,26736.0
2024-10-22 15:25:00,30.54,30.55,30.5,30.53,93579.0,30.026,30.0358,29.9867,30.0162,93579.0
2024-10-22 15:30:00,30.53,30.55,30.5,30.54,49730.0,30.0162,30.0358,29.9867,30.026,49730.0
2024-10-22 15:35:00,30.55,30.62,30.53,30.59,45147.0,30.0358,30.1047,30.0162,30.0752,45147.0
2024-10-22 15:40:00,30.59,30.65,30.57,30.64,59393.0,30.0752,30.1342,30.0555,30.1243,59393.0
2024-10-22 15:45:00,30.64,30.65,30.6,30.62,56595.0,30.1243,30.1342,30.085,30.1047,56595.0
2024-10-22 15:50:00,30.62,30.64,30.59,30.64,183514.0,30.1047,30.1243,30.0752,30.1243,183514.0
2024-10-22 15:55:00,30.64,30.64,30.48,30.49,782669.0,30.1243,30.1243,29.967,29.9769,782669.0
2024-10-23 09:30:00,30.46,30.67,30.34,30.52,92911.0,29.9474,30.1538,29.8294,30.0064,92911.0
2024-10-23 09:35:00,30.52,30.59,30.49,30.52,36416.0,30.0064,30.0752,29.9769,30.0064,36416.0
2024-10-23 09:40:00,30.55,30.59,30.46,30.54,36101.0,30.0358,30.0752,29.9474,30.026,36101.0
2024-10-23 09:45:00,30.55,30.62,30.53,30.58,30607.0,30.0358,30.1047,30.0162,30.0653,30607.0
2024-10-23 09:50:00,30.58,30.62,30.53,30.57,47039.0,30.0653,30.1047,30.0162,30.0555,47039.0
2024-10-23 09:55:00,30.59,30.59,30.49,30.51,27055.0,30.0752,30.0752,29.9769,29.9965,27055.0
2024-10-23 10:00:00,30.51,30.62,30.48,30.59,36184.0,29.9965,30.1047,29.967,30.0752,36184.0
2024-10-23 10:05:00,30.58,30.6,30.44,30.51,51479.0,30.0653,30.085,29.9277,29.9965,51479.0
2024-10-23 10:10:00,30.53,30.6,30.49,30.54,48756.0,30.0162,30.085,29.9769,30.026,48756.0
2024-10-23 10:15:00,30.52,30.52,30.39,30.46,47577.0,30.0064,30.0064,29.8785,29.9474,47577.0
2024-10-23 10:20:00,30.45,30.5,30.42,30.47,19548.0,29.9375,29.9867,29.908,29.9572,19548.0
2024-10-23 10:25:00,30.47,30.49,30.43,30.48,21182.0,29.9572,29.9769,29.9179,29.967,21182.0
2024-10-23 10:30:00,30.48,30.51,30.46,30.51,18507.0,29.967,29.9965,29.9474,29.9965,18507.0
2024-10-23 10:35:00,30.5,30.54,30.48,30.51,16063.0,29.9867,30.026,29.967,29.9965,16063.0
2024-10-23 10:40:00,30.51,30.55,30.49,30.54,61441.0,29.9965,30.0358,29.9769,30.026,61441.0
2024-10-23 10:45:00,30.55,30.56,30.45,30.47,35790.0,30.0358,30.0457,29.9375,29.9572,35790.0
2024-10-23 10:50:00,30.47,30.48,30.34,30.35,36924.0,29.9572,29.967,29.8294,29.8392,36924.0
2024-10-23 10:55:00,30.35,30.43,30.35,30.42,23560.0,29.8392,29.9179,29.8392,29.908,23560.0
2024-10-23 11:00:00,30.43,30.47,30.41,30.43,27671.0,29.9179,29.9572,29.8982,29.9179,27671.0
2024-10-23 11:05:00,30.43,30.45,30.4,30.42,21192.0,29.9179,29.9375,29.8884,29.908,21192.0
2024-10-23 11:10:00,30.42,30.42,30.35,30.36,65315.0,29.908,29.908,29.8392,29.849,65315.0
2024-10-23 11:15:00,30.37,30.4,30.34,30.39,34092.0,29.8589,29.8884,29.8294,29.8785,34092.0
2024-10-23 11:20:00,30.38,30.46,30.38,30.46,26936.0,29.8687,29.9474,29.8687,29.9474,26936.0
2024-10-23 11:25:00,30.46,30.47,30.43,30.45,19318.0,29.9474,29.9572,29.9179,29.9375,19318.0
2024-10-23 11:30:00,30.45,30.47,30.41,30.47,39256.0,29.9375,29.9572,29.8982,29.9572,39256.0
2024-10-23 11:35:00,30.47,30.52,30.47,30.5,38488.0,29.9572,30.0064,29.9572,29.9867,38488.0
2024-10-23 11:40:00,30.51,30.52,30.47,30.49,23395.0,29.9965,30.0064,29.9572,29.9769,23395.0
2024-10-23 11:45:00,30.49,30.54,30.48,30.53,31107.0,29.9769,30.026,29.967,30.0162,31107.0
2024-10-23 11:50:00,30.53,30.56,30.51,30.55,31978.0,30.0162,30.0457,29.9965,30.0358,31978.0
2024-10-23 11:55:00,30.54,30.56,30.53,30.55,13887.0,30.026,30.0457,30.0162,30.0358,13887.0
2024-10-23 12:00:00,30.55,30.56,30.48,30.5,36415.0,30.0358,30.0457,29.967,29.9867,36415.0
2024-10-23 12:05:00,30.5,30.53,30.47,30.48,29231.0,29.9867,30.0162,29.9572,29.967,29231.0
2024-10-23 12:10:00,30.48,30.48,30.43,30.46,25347.0,29.967,29.967,29.9179,29.9474,25347.0
2024-10-23 12:15:00,30.46,30.5,30.46,30.49,18605.0,29.9474,29.9867,29.9474,29.9769,18605.0
2024-10-23 12:20:00,30.49,30.54,30.47,30.5,26336.0,29.9769,30.026,29.9572,29.9867,26336.0
2024-10-23 12:25:00,30.5,30.5,30.46,30.49,26310.0,29.9867,29.9867,29.9474,29.9769,26310.0
2024-10-23 12:30:00,30.49,30.5,30.47,30.5,18198.0,29.9769,29.9867,29.9572,29.9867,18198.0
2024-10-23 12:35:00,30.5,30.51,30.49,30.51,11774.0,29.9867,29.9965,29.9769,29.9965,11774.0
2024-10-23 12:40:00,30.51,30.51,30.48,30.5,27592.0,29.9965,29.9965,29.967,29.9867,27592.0
2024-10-23 12:45:00,30.5,30.54,30.49,30.54,30484.0,29.9867,30.026,29.9769,30.026,30484.0
2024-10-23 12:50:00,30.54,30.54,30.49,30.51,26282.0,30.026,30.026,29.9769,29.9965,26282.0
2024-10-23 12:55:00,30.51,30.52,30.46,30.48,20544.0,29.9965,30.0064,29.9474,29.967,20544.0
2024-10-23 13:00:00,30.47,30.5,30.44,30.45,26998.0,29.9572,29.9867,29.9277,29.9375,26998.0
2024-10-23 13:05:00,30.45,30.47,30.42,30.43,24751.0,29.9375,29.9572,29.908,29.9179,24751.0
2024-10-23 13:10:00,30.43,30.44,30.36,30.39,63880.0,29.9179,29.9277,29.849,29.8785,63880.0
2024-10-23 13:15:00,30.39,30.41,30.37,30.38,16786.0,29.8785,29.8982,29.8589,29.8687,16786.0
2024-10-23 13:20:00,30.37,30.45,30.37,30.42,41181.0,29.8589,29.9375,29.8589,29.908,41181.0
2024-10-23 13:25:00,30.42,30.49,30.41,30.49,30236.0,29.908,29.9769,29.8982,29.9769,30236.0
2024-10-23 13:30:00,30.49,30.49,30.46,30.47,8929.0,29.9769,29.9769,29.9474,29.9572,8929.0
2024-10-23 13:35:00,30.47,30.5,30.45,30.45,35476.0,29.9572,29.9867,29.9375,29.9375,35476.0
2024-10-23 13:40:00,30.46,30.47,30.43,30.44,30128.0,29.9474,29.9572,29.9179,29.9277,30128.0
2024-10-23 13:45:00,30.44,30.45,30.43,30.45,25827.0,29.9277,29.9375,29.9179,29.9375,25827.0
2024-10-23 13:50:00,30.45,30.46,30.43,30.45,20314.0,29.9375,29.9474,29.9179,29.9375,20314.0
2024-10-23 13:55:00,30.45,30.46,30.43,30.43,18667.0,29.9375,29.9474,29.9179,29.9179,18667.0
2024-10-23 14:00:00,30.44,30.44,30.34,30.35,21070.0,29.9277,29.9277,29.8294,29.8392,21070.0
2024-10-23 14:05:00,30.35,30.35,30.32,30.35,21892.0,29.8392,29.8392,29.8097,29.8392,21892.0
2024-10-23 14:10:00,30.34,30.35,30.3,30.32,36623.0,29.8294,29.8392,29.7901,29.8097,36623.0
2024-10-23 14:15:00,30.32,30.34,30.27,30.29,51404.0,29.8097,29.8294,29.7606,29.7802,51404.0
2024-10-23 14:20:00,30.3,30.35,30.29,30.33,26217.0,29.7901,29.8392,29.7802,29.8195,26217.0
2024-10-23 14:25:00,30.34,30.37,30.33,30.35,52705.0,29.8294,29.8589,29.8195,29.8392,52705.0
2024-10-23 14:30:00,30.35,30.44,30.34,30.42,37350.0,29.8392,29.9277,29.8294,29.908,37350.0
2024-10-23 14:35:00,30.43,30.45,30.41,30.45,32276.0,29.9179,29.9375,29.8982,29.9375,32276.0
2024-10-23 14:40:00,30.45,30.48,30.42,30.46,64715.0,29.9375,29.967,29.908,29.9474,64715.0
2024-10-23 14:45:00,30.45,30.54,30.45,30.5,49131.0,29.9375,30.026,29.9375,29.9867,49131.0
2024-10-23 14:50:00,30.5,30.51,30.49,30.51,20741.0,29.9867,29.9965,29.9769,29.9965,20741.0
2024-10-23 14:55:00,30.51,30.53,30.5,30.53,23710.0,29.9965,30.0162,29.9867,30.0162,23710.0
2024-10-23 15:00:00,30.53,30.54,30.5,30.53,56065.0,30.0162,30.026,29.9867,30.0162,56065.0
2024-10-23 15:05:00,30.53,30.53,30.5,30.53,26782.0,30.0162,30.0162,29.9867,30.0162,26782.0
2024-10-23 15:10:00,30.53,30.55,30.52,30.53,23952.0,30.0162,30.0358,30.0064,30.0162,23952.0
2024-10-23 15:15:00,30.54,30.59,30.52,30.58,74127.0,30.026,30.0752,30.0064,30.0653,74127.0
2024-10-23 15:20:00,30.58,30.59,30.55,30.56,66010.0,30.0653,30.0752,30.0358,30.0457,66010.0
2024-10-23 15:25:00,30.56,30.59,30.56,30.57,33302.0,30.0457,30.0752,30.0457,30.0555,33302.0
2024-10-23 15:30:00,30.57,30.63,30.56,30.61,93618.0,30.0555,30.1145,30.0457,30.0948,93618.0
2024-10-23 15:35:00,30.6,30.63,30.59,30.63,62159.0,30.085,30.1145,30.0752,30.1145,62159.0
2024-10-23 15:40:00,30.63,30.63,30.53,30.55,139339.0,30.1145,30.1145,30.0162,30.0358,139339.0
2024-10-23 15:45:00,30.54,30.57,30.52,30.54,147608.0,30.026,30.0555,30.0064,30.026,147608.0
2024-10-23 15:50:00,30.54,30.61,30.53,30.61,179034.0,30.026,30.0948,30.0162,30.0948,179034.0
2024-10-23 15:55:00,30.61,30.79,30.6,30.74,925150.0,30.0948,30.2718,30.085,30.2226,925150.0
2024-10-24 09:30:00,30.55,30.76,29.16,29.41,862569.0,30.0358,30.2423,28.6692,28.915,862569.0
2024-10-24 09:35:00,29.41,30.0,29.3,29.93,381001.0,28.915,29.4951,28.8069,29.4263,381001.0
2024-10-24 09:40:00,29.93,30.12,29.85,29.94,323540.0,29.4263,29.6131,29.3476,29.4361,323540.0
2024-10-24 09:45:00,29.92,30.08,29.73,29.95,188357.0,29.4164,29.5738,29.2296,29.4459,188357.0
2024-10-24 09:50:00,29.95,30.0,29.65,29.8,323076.0,29.4459,29.4951,29.151,29.2985,323076.0
2024-10-24 09:55:00,29.8,29.84,29.59,29.67,235307.0,29.2985,29.3378,29.092,29.1707,235307.0
2024-10-24 10:00:00,29.68,29.69,29.48,29.55,306399.0,29.1805,29.1903,28.9839,29.0527,306399.0
2024-10-24 10:05:00,29.54,29.58,29.44,29.44,180929.0,29.0428,29.0822,28.9445,28.9445,180929.0
2024-10-24 10:10:00,29.44,29.62,29.44,29.57,199489.0,28.9445,29.1215,28.9445,29.0723,199489.0
2024-10-24 10:15:00,29.57,29.59,29.42,29.45,222203.0,29.0723,29.092,28.9249,28.9544,222203.0
2024-10-24 10:20:00,29.47,29.53,29.4,29.51,162711.0,28.974,29.033,28.9052,29.0133,162711.0
2024-10-24 10:25:00,29.52,29.52,29.35,29.38,157364.0,29.0232,29.0232,28.856,28.8855,157364.0
2024-10-24 10:30:00,29.38,29.43,29.33,29.36,157256.0,28.8855,28.9347,28.8364,28.8659,157256.0
2024-10-24 10:35:00,29.35,29.4,29.33,29.38,100964.0,28.856,28.9052,28.8364,28.8855,100964.0
2024-10-24 10:40:00,29.38,29.57,29.36,29.53,139819.0,28.8855,29.0723,28.8659,29.033,139819.0
2024-10-24 10:45:00,29.55,29.62,29.42,29.62,196763.0,29.0527,29.1215,28.9249,29.1215,196763.0
2024-10-24 10:50:00,29.62,29.8,29.58,29.75,211241.0,29.1215,29.2985,29.0822,29.2493,211241.0
2024-10-24 10:55:00,29.75,29.9,29.67,29.71,192754.0,29.2493,29.3968,29.1707,29.21,192754.0
2024-10-24 11:00:00,29.73,29.85,29.73,29.82,118917.0,29.2296,29.3476,29.2296,29.3181,118917.0
2024-10-24 11:05:00,29.81,29.84,29.78,29.8,128785.0,29.3083,29.3378,29.2788,29.2985,128785.0
2024-10-24 11:10:00,29.81,29.83,29.66,29.8,192750.0,29.3083,29.328,29.1608,29.2985,192750.0
2024-10-24 11:15:00,29.8,29.83,29.76,29.81,83885.0,29.2985,29.328,29.2591,29.3083,83885.0
2024-10-24 11:20:00,29.82,29.84,29.68,29.71,44679.0,29.3181,29.3378,29.1805,29.21,44679.0
2024-10-24 11:25:00,29.71,29.74,29.61,29.64,87994.0,29.21,29.2395,29.1117,29.1412,87994.0
2024-10-24 11:30:00,29.65,29.7,29.58,29.64,82041.0,29.151,29.2002,29.0822,29.1412,82041.0
2024-10-24 11:35:00,29.64,29.74,29.63,29.73,70529.0,29.1412,29.2395,29.1313,29.2296,70529.0
2024-10-24 11:40:00,29.72,29.72,29.62,29.65,60935.0,29.2198,29.2198,29.1215,29.151,60935.0
2024-10-24 11:45:00,29.65,29.65,29.59,29.6,71610.0,29.151,29.151,29.092,29.1018,71610.0
2024-10-24 11:50:00,29.6,29.65,29.57,29.65,58678.0,29.1018,29.151,29.0723,29.151,58678.0
2024-10-24 11:55:00,29.65,29.67,29.61,29.64,42815.0,29.151,29.1707,29.1117,29.1412,42815.0
2024-10-24 12:00:00,29.64,29.67,29.6,29.64,44015.0,29.1412,29.1707,29.1018,29.1412,44015.0
2024-10-24 12:05:00,29.64,29.64,29.55,29.56,58840.0,29.1412,29.1412,29.0527,29.0625,58840.0
2024-10-24 12:10:00,29.55,29.56,29.46,29.49,60195.0,29.0527,29.0625,28.9642,28.9937,60195.0
2024-10-24 12:15:00,29.5,29.5,29.43,29.46,37603.0,29.0035,29.0035,28.9347,28.9642,37603.0
2024-10-24 12:20:00,29.46,29.46,29.41,29.44,58735.0,28.9642,28.9642,28.915,28.9445,58735.0
2024-10-24 12:25:00,29.44,29.49,29.42,29.49,69607.0,28.9445,28.9937,28.9249,28.9937,69607.0
2024-10-24 12:30:00,29.49,29.56,29.47,29.54,55420.0,28.9937,29.0625,28.974,29.0428,55420.0
2024-10-24 12:35:00,29.54,29.54,29.5,29.51,45692.0,29.0428,29.0428,29.0035,29.0133,45692.0
2024-10-24 12:40:00,29.5,29.53,29.45,29.45,42547.0,29.0035,29.033,28.9544,28.9544,42547.0
2024-10-24 12:45:00,29.45,29.46,29.39,29.4,75958.0,28.9544,28.9642,28.8954,28.9052,75958.0
2024-10-24 12:50:00,29.39,29.39,29.35,29.37,82851.0,28.8954,28.8954,28.856,28.8757,82851.0
2024-10-24 12:55:00,29.37,29.38,29.25,29.3,187656.0,28.8757,28.8855,28.7577,28.8069,187656.0
2024-10-24 13:00:00,29.3,29.39,29.27,29.38,103847.0,28.8069,28.8954,28.7774,28.8855,103847.0
2024-10-24 13:05:00,29.37,29.43,29.36,29.41,81404.0,28.8757,28.9347,28.8659,28.915,81404.0
2024-10-24 13:10:00,29.41,29.42,29.34,29.38,54378.0,28.915,28.9249,28.8462,28.8855,54378.0
2024-10-24 13:15:00,29.37,29.39,29.35,29.38,67857.0,28.8757,28.8954,28.856,28.8855,67857.0
2024-10-24 13:20:00,29.37,29.38,29.23,29.24,132042.0,28.8757,28.8855,28.7381,28.7479,132042.0
2024-10-24 13:25:00,29.24,29.26,29.21,29.24,68935.0,28.7479,28.7676,28.7184,28.7479,68935.0
2024-10-24 13:30:00,29.23,29.25,29.11,29.12,121741.0,28.7381,28.7577,28.6201,28.6299,121741.0
2024-10-24 13:35:00,29.12,29.15,28.76,28.8,367389.0,28.6299,28.6594,28.276,28.3153,367389.0
2024-10-24 13:40:00,28.8,28.99,28.76,28.92,214589.0,28.3153,28.5021,28.276,28.4333,214589.0
2024-10-24 13:45:00,28.92,28.94,28.85,28.88,196588.0,28.4333,28.4529,28.3645,28.394,196588.0
2024-10-24 13:50:00,28.88,28.93,28.81,28.81,205441.0,28.394,28.4431,28.3251,28.3251,205441.0
2024-10-24 13:55:00,28.81,28.9,28.71,28.75,255645.0,28.3251,28.4136,28.2268,28.2661,255645.0
2024-10-24 14:00:00,28.75,28.78,28.71,28.72,123050.0,28.2661,28.2956,28.2268,28.2366,123050.0
2024-10-24 14:05:00,28.72,28.77,28.63,28.71,333585.0,28.2366,28.2858,28.1482,28.2268,333585.0
2024-10-24 14:10:00,28.71,28.82,28.71,28.8,153041.0,28.2268,28.335,28.2268,28.3153,153041.0
2024-10-24 14:15:00,28.8,28.87,28.76,28.85,218796.0,28.3153,28.3841,28.276,28.3645,218796.0
2024-10-24 14:20:00,28.85,28.9,28.8,28.83,163096.0,28.3645,28.4136,28.3153,28.3448,163096.0
2024-10-24 14:25:00,28.83,28.83,28.65,28.67,138267.0,28.3448,28.3448,28.1678,28.1875,138267.0
2024-10-24 14:30:00,28.66,28.7,28.6,28.64,148747.0,28.1777,28.217,28.1187,28.158,148747.0
2024-10-24 14:35:00,28.64,28.65,28.58,28.63,106149.0,28.158,28.1678,28.099,28.1482,106149.0
2024-10-24 14:40:00,28.63,28.72,28.59,28.72,129703.0,28.1482,28.2366,28.1088,28.2366,129703.0
2024-10-24 14:45:00,28.71,28.78,28.68,28.77,153045.0,28.2268,28.2956,28.1973,28.2858,153045.0
2024-10-24 14:50:00,28.78,28.9,28.77,28.87,145582.0,28.2956,28.4136,28.2858,28.3841,145582.0
2024-10-24 14:55:00,28.87,28.9,28.79,28.83,94945.0,28.3841,28.4136,28.3055,28.3448,94945.0
2024-10-24 15:00:00,28.84,28.89,28.81,28.87,113610.0,28.3546,28.4038,28.3251,28.3841,113610.0
2024-10-24 15:05:00,28.87,28.93,28.87,28.92,128673.0,28.3841,28.4431,28.3841,28.4333,128673.0
2024-10-24 15:10:00,28.92,28.93,28.88,28.9,80972.0,28.4333,28.4431,28.394,28.4136,80972.0
2024-10-24 15:15:00,28.9,28.97,28.89,28.93,112885.0,28.4136,28.4824,28.4038,28.4431,112885.0
2024-10-24 15:20:00,28.93,28.96,28.9,28.92,94358.0,28.4431,28.4726,28.4136,28.4333,94358.0
2024-10-24 15:25:00,28.92,28.97,28.9,28.91,142370.0,28.4333,28.4824,28.4136,28.4234,142370.0
2024-10-24 15:30:00,28.91,29.11,28.91,29.07,168730.0,28.4234,28.6201,28.4234,28.5808,168730.0
2024-10-24 15:35:00,29.08,29.09,28.97,29.04,213997.0,28.5906,28.6004,28.4824,28.5513,213997.0
2024-10-24 15:40:00,29.04,29.09,29.03,29.04,164922.0,28.5513,28.6004,28.5414,28.5513,164922.0
2024-10-24 15:45:00,29.04,29.11,29.01,29.1,237406.0,28.5513,28.6201,28.5218,28.6102,237406.0
2024-10-24 15:50:00,29.09,29.1,29.01,29.03,296302.0,28.6004,28.6102,28.5218,28.5414,296302.0
2024-10-24 15:55:00,29.03,29.08,28.97,29.02,746690.0,28.5414,28.5906,28.4824,28.5316,746690.0
2024-10-25 09:30:00,29.37,29.48,29.23,29.23,253533.0,28.8757,28.9839,28.7381,28.7381,253533.0
2024-10-25 09:35:00,29.23,29.32,29.13,29.16,65086.0,28.7381,28.8265,28.6397,28.6692,65086.0
2024-10-25 09:40:00,29.16,29.34,29.12,29.33,93556.0,28.6692,28.8462,28.6299,28.8364,93556.0
2024-10-25 09:45:00,29.34,29.46,29.31,29.38,178394.0,28.8462,28.9642,28.8167,28.8855,178394.0
2024-10-25 09:50:00,29.38,29.55,29.31,29.37,122123.0,28.8855,29.0527,28.8167,28.8757,122123.0
2024-10-25 09:55:00,29.38,29.49,29.32,29.46,47722.0,28.8855,28.9937,28.8265,28.9642,47722.0
2024-10-25 10:00:00,29.49,29.52,29.28,29.39,114753.0,28.9937,29.0232,28.7872,28.8954,114753.0
2024-10-25 10:05:00,29.39,29.51,29.37,29.46,104068.0,28.8954,29.0133,28.8757,28.9642,104068.0
2024-10-25 10:10:00,29.45,29.56,29.44,29.55,119611.0,28.9544,29.0625,28.9445,29.0527,119611.0
2024-10-25 10:15:00,29.55,29.57,29.42,29.56,177658.0,29.0527,29.0723,28.9249,29.0625,177658.0
2024-10-25 10:20:00,29.56,29.64,29.54,29.63,108737.0,29.0625,29.1412,29.0428,29.1313,108737.0
2024-10-25 10:25:00,29.62,29.63,29.37,29.38,67809.0,29.1215,29.1313,28.8757,28.8855,67809.0
2024-10-25 10:30:00,29.38,29.39,29.27,29.36,62547.0,28.8855,28.8954,28.7774,28.8659,62547.0
2024-10-25 10:35:00,29.36,29.4,29.32,29.35,48369.0,28.8659,28.9052,28.8265,28.856,48369.0
2024-10-25 10:40:00,29.35,29.4,29.28,29.29,48362.0,28.856,28.9052,28.7872,28.7971,48362.0
2024-10-25 10:45:00,29.28,29.33,29.25,29.31,52901.0,28.7872,28.8364,28.7577,28.8167,52901.0
2024-10-25 10:50:00,29.32,29.42,29.29,29.39,41851.0,28.8265,28.9249,28.7971,28.8954,41851.0
2024-10-25 10:55:00,29.39,29.39,29.32,29.36,51473.0,28.8954,28.8954,28.8265,28.8659,51473.0
2024-10-25 11:00:00,29.36,29.41,29.34,29.35,69099.0,28.8659,28.915,28.8462,28.856,69099.0
2024-10-25 11:05:00,29.36,29.4,29.34,29.37,39819.0,28.8659,28.9052,28.8462,28.8757,39819.0
2024-10-25 11:10:00,29.37,29.41,29.3,29.33,46426.0,28.8757,28.915,28.8069,28.8364,46426.0
2024-10-25 11:15:00,29.33,29.42,29.33,29.39,47870.0,28.8364,28.9249,28.8364,28.8954,47870.0
2024-10-25 11:20:00,29.39,29.44,29.35,29.36,68719.0,28.8954,28.9445,28.856,28.8659,68719.0
2024-10-25 11:25:00,29.36,29.38,29.27,29.28,57154.0,28.8659,28.8855,28.7774,28.7872,57154.0
2024-10-25 11:30:00,29.29,29.32,29.27,29.32,63552.0,28.7971,28.8265,28.7774,28.8265,63552.0
2024-10-25 11:35:00,29.33,29.44,29.32,29.44,63747.0,28.8364,28.9445,28.8265,28.9445,63747.0
2024-10-25 11:40:00,29.45,29.46,29.39,29.42,58847.0,28.9544,28.9642,28.8954,28.9249,58847.0
2024-10-25 11:45:00,29.41,29.42,29.35,29.36,35101.0,28.915,28.9249,28.856,28.8659,35101.0
2024-10-25 11:50:00,29.36,29.36,29.21,29.23,53001.0,28.8659,28.8659,28.7184,28.7381,53001.0
2024-10-25 11:55:00,29.23,29.27,29.2,29.24,55676.0,28.7381,28.7774,28.7086,28.7479,55676.0
2024-10-25 12:00:00,29.23,29.24,29.15,29.16,66898.0,28.7381,28.7479,28.6594,28.6692,66898.0
2024-10-25 12:05:00,29.16,29.38,29.16,29.37,273530.0,28.6692,28.8855,28.6692,28.8757,273530.0
2024-10-25 12:10:00,29.37,29.41,29.32,29.37,256062.0,28.8757,28.915,28.8265,28.8757,256062.0
2024-10-25 12:15:00,29.37,29.38,29.32,29.36,49327.0,28.8757,28.8855,28.8265,28.8659,49327.0
2024-10-25 12:20:00,29.36,29.48,29.35,29.41,976674.0,28.8659,28.9839,28.856,28.915,976674.0
2024-10-25 12:25:00,29.41,29.42,29.37,29.41,48616.0,28.915,28.9249,28.8757,28.915,48616.0
2024-10-25 12:30:00,29.41,29.44,29.35,29.38,63335.0,28.915,28.9445,28.856,28.8855,63335.0
2024-10-25 12:35:00,29.38,29.41,29.34,29.35,48830.0,28.8855,28.915,28.8462,28.856,48830.0
2024-10-25 12:40:00,29.36,29.38,29.34,29.37,50229.0,28.8659,28.8855,28.8462,28.8757,50229.0
2024-10-25 12:45:00,29.37,29.38,29.35,29.38,41007.0,28.8757,28.8855,28.856,28.8855,41007.0
2024-10-25 12:50:00,29.38,29.39,29.36,29.37,36400.0,28.8855,28.8954,28.8659,28.8757,36400.0
2024-10-25 12:55:00,29.37,29.38,29.33,29.35,28383.0,28.8757,28.8855,28.8364,28.856,28383.0
2024-10-25 13:00:00,29.35,29.38,29.33,29.35,33212.0,28.856,28.8855,28.8364,28.856,33212.0
2024-10-25 13:05:00,29.35,29.35,29.31,29.31,35510.0,28.856,28.856,28.8167,28.8167,35510.0
2024-10-25 13:10:00,29.3,29.32,29.27,29.29,24916.0,28.8069,28.8265,28.7774,28.7971,24916.0
2024-10-25 13:15:00,29.29,29.3,29.23,29.26,37613.0,28.7971,28.8069,28.7381,28.7676,37613.0
2024-10-25 13:20:00,29.26,29.31,29.21,29.3,106371.0,28.7676,28.8167,28.7184,28.8069,106371.0
2024-10-25 13:25:00,29.3,29.31,29.25,29.26,30421.0,28.8069,28.8167,28.7577,28.7676,30421.0
2024-10-25 13:30:00,29.26,29.27,29.24,29.25,71921.0,28.7676,28.7774,28.7479,28.7577,71921.0
2024-10-25 13:35:00,29.25,29.31,29.24,29.3,46571.0,28.7577,28.8167,28.7479,28.8069,46571.0
2024-10-25 13:40:00,29.3,29.31,29.24,29.27,87877.0,28.8069,28.8167,28.7479,28.7774,87877.0
2024-10-25 13:45:00,29.27,29.37,29.25,29.35,49209.0,28.7774,28.8757,28.7577,28.856,49209.0
2024-10-25 13:50:00,29.35,29.36,29.31,29.33,30973.0,28.856,28.8659,28.8167,28.8364,30973.0
2024-10-25 13:55:00,29.33,29.34,29.25,29.27,48991.0,28.8364,28.8462,28.7577,28.7774,48991.0
2024-10-25 14:00:00,29.27,29.3,29.21,29.3,106062.0,28.7774,28.8069,28.7184,28.8069,106062.0
2024-10-25 14:05:00,29.3,29.31,29.26,29.29,32835.0,28.8069,28.8167,28.7676,28.7971,32835.0
2024-10-25 14:10:00,29.3,29.33,29.27,29.32,50679.0,28.8069,28.8364,28.7774,28.8265,50679.0
2024-10-25 14:15:00,29.32,29.37,29.31,29.33,63299.0,28.8265,28.8757,28.8167,28.8364,63299.0
2024-10-25 14:20:00,29.33,29.34,29.28,29.3,35409.0,28.8364,28.8462,28.7872,28.8069,35409.0
2024-10-25 14:25:00,29.3,29.31,29.26,29.27,36431.0,28.8069,28.8167,28.7676,28.7774,36431.0
2024-10-25 14:30:00,29.26,29.33,29.25,29.3,86030.0,28.7676,28.8364,28.7577,28.8069,86030.0
2024-10-25 14:35:00,29.3,29.35,29.29,29.34,29485.0,28.8069,28.856,28.7971,28.8462,29485.0
2024-10-25 14:40:00,29.34,29.39,29.33,29.35,56296.0,28.8462,28.8954,28.8364,28.856,56296.0
2024-10-25 14:45:00,29.35,29.38,29.34,29.36,40387.0,28.856,28.8855,28.8462,28.8659,40387.0
2024-10-25 14:50:00,29.36,29.36,29.33,29.36,24027.0,28.8659,28.8659,28.8364,28.8659,24027.0
2024-10-25 14:55:00,29.35,29.36,29.3,29.36,50115.0,28.856,28.8659,28.8069,28.8659,50115.0
2024-10-25 15:00:00,29.36,29.37,29.32,29.33,55917.0,28.8659,28.8757,28.8265,28.8364,55917.0
2024-10-25 15:05:00,29.34,29.35,29.3,29.33,41401.0,28.8462,28.856,28.8069,28.8364,41401.0
2024-10-25 15:10:00,29.33,29.34,29.28,29.3,39818.0,28.8364,28.8462,28.7872,28.8069,39818.0
2024-10-25 15:15:00,29.3,29.32,29.28,29.32,25379.0,28.8069,28.8265,28.7872,28.8265,25379.0
2024-10-25 15:20:00,29.32,29.38,29.31,29.32,44616.0,28.8265,28.8855,28.8167,28.8265,44616.0
2024-10-25 15:25:00,29.32,29.32,29.26,29.3,50870.0,28.8265,28.8265,28.7676,28.8069,50870.0
2024-10-25 15:30:00,29.3,29.3,29.24,29.28,60596.0,28.8069,28.8069,28.7479,28.7872,60596.0
2024-10-25 15:35:00,29.27,29.3,29.26,29.26,43617.0,28.7774,28.8069,28.7676,28.7676,43617.0
2024-10-25 15:40:00,29.27,29.34,29.26,29.3,78351.0,28.7774,28.8462,28.7676,28.8069,78351.0
2024-10-25 15:45:00,29.3,29.31,29.25,29.27,90327.0,28.8069,28.8167,28.7577,28.7774,90327.0
2024-10-25 15:50:00,29.27,29.36,29.26,29.36,177646.0,28.7774,28.8659,28.7676,28.8659,177646.0
2024-10-25 15:55:00,29.36,29.44,29.32,29.43,604944.0,28.8659,28.9445,28.8265,28.9347,604944.0
2024-10-28 09:30:00,29.94,30.3,29.77,29.81,358596.0,29.4361,29.7901,29.269,29.3083,358596.0
2024-10-28 09:35:00,29.81,29.9,29.65,29.74,106873.0,29.3083,29.3968,29.151,29.2395,106873.0
2024-10-28 09:40:00,29.76,29.84,29.63,29.81,96912.0,29.2591,29.3378,29.1313,29.3083,96912.0
2024-10-28 09:45:00,29.81,29.85,29.52,29.53,132559.0,29.3083,29.3476,29.0232,29.033,132559.0
2024-10-28 09:50:00,29.52,29.82,29.45,29.73,147537.0,29.0232,29.3181,28.9544,29.2296,147537.0
2024-10-28 09:55:00,29.73,29.78,29.62,29.69,147380.0,29.2296,29.2788,29.1215,29.1903,147380.0
2024-10-28 10:00:00,29.7,29.73,29.61,29.69,156180.0,29.2002,29.2296,29.1117,29.1903,156180.0
2024-10-28 10:05:00,29.68,29.76,29.64,29.74,139052.0,29.1805,29.2591,29.1412,29.2395,139052.0
2024-10-28 10:10:00,29.74,29.74,29.61,29.65,122860.0,29.2395,29.2395,29.1117,29.151,122860.0
2024-10-28 10:15:00,29.65,29.68,29.55,29.6,158687.0,29.151,29.1805,29.0527,29.1018,158687.0
2024-10-28 10:20:00,29.61,29.63,29.54,29.6,124694.0,29.1117,29.1313,29.0428,29.1018,124694.0
2024-10-28 10:25:00,29.59,29.71,29.54,29.67,221225.0,29.092,29.21,29.0428,29.1707,221225.0
2024-10-28 10:30:00,29.67,29.75,29.56,29.59,401867.0,29.1707,29.2493,29.0625,29.092,401867.0
2024-10-28 10:35:00,29.59,29.63,29.56,29.63,122125.0,29.092,29.1313,29.0625,29.1313,122125.0
2024-10-28 10:40:00,29.63,29.67,29.6,29.65,101910.0,29.1313,29.1707,29.1018,29.151,101910.0
2024-10-28 10:45:00,29.64,29.65,29.56,29.6,78919.0,29.1412,29.151,29.0625,29.1018,78919.0
2024-10-28 10:50:00,29.6,29.71,29.58,29.66,125248.0,29.1018,29.21,29.0822,29.1608,125248.0
2024-10-28 10:55:00,29.66,29.76,29.65,29.71,117508.0,29.1608,29.2591,29.151,29.21,117508.0
2024-10-28 11:00:00,29.71,29.81,29.67,29.78,103592.0,29.21,29.3083,29.1707,29.2788,103592.0
2024-10-28 11:05:00,29.78,29.8,29.7,29.71,93858.0,29.2788,29.2985,29.2002,29.21,93858.0
2024-10-28 11:10:00,29.71,29.85,29.69,29.85,117686.0,29.21,29.3476,29.1903,29.3476,117686.0
2024-10-28 11:15:00,29.85,29.87,29.78,29.82,105451.0,29.3476,29.3673,29.2788,29.3181,105451.0
2024-10-28 11:20:00,29.82,29.85,29.76,29.77,111028.0,29.3181,29.3476,29.2591,29.269,111028.0
2024-10-28 11:25:00,29.76,29.83,29.76,29.8,93203.0,29.2591,29.328,29.2591,29.2985,93203.0
2024-10-28 11:30:00,29.8,29.86,29.77,29.83,94379.0,29.2985,29.3575,29.269,29.328,94379.0
2024-10-28 11:35:00,29.83,29.88,29.76,29.76,92889.0,29.328,29.3771,29.2591,29.2591,92889.0
2024-10-28 11:40:00,29.76,29.77,29.72,29.74,73840.0,29.2591,29.269,29.2198,29.2395,73840.0
2024-10-28 11:45:00,29.74,29.78,29.72,29.77,67288.0,29.2395,29.2788,29.2198,29.269,67288.0
2024-10-28 11:50:00,29.77,29.8,29.75,29.79,76285.0,29.269,29.2985,29.2493,29.2886,76285.0
2024-10-28 11:55:00,29.79,29.79,29.74,29.77,78996.0,29.2886,29.2886,29.2395,29.269,78996.0
2024-10-28 12:00:00,29.77,29.8,29.66,29.69,70277.0,29.269,29.2985,29.1608,29.1903,70277.0
2024-10-28 12:05:00,29.69,29.8,29.68,29.79,76696.0,29.1903,29.2985,29.1805,29.2886,76696.0
2024-10-28 12:10:00,29.8,29.85,29.79,29.84,84377.0,29.2985,29.3476,29.2886,29.3378,84377.0
2024-10-28 12:15:00,29.84,29.86,29.81,29.82,97391.0,29.3378,29.3575,29.3083,29.3181,97391.0
2024-10-28 12:20:00,29.82,29.85,29.8,29.84,68742.0,29.3181,29.3476,29.2985,29.3378,68742.0
2024-10-28 12:25:00,29.84,29.92,29.82,29.88,143000.0,29.3378,29.4164,29.3181,29.3771,143000.0
2024-10-28 12:30:00,29.88,29.91,29.8,29.84,113399.0,29.3771,29.4066,29.2985,29.3378,113399.0
2024-10-28 12:35:00,29.82,29.88,29.77,29.77,98520.0,29.3181,29.3771,29.269,29.269,98520.0
2024-10-28 12:40:00,29.78,29.85,29.77,29.85,80438.0,29.2788,29.3476,29.269,29.3476,80438.0
2024-10-28 12:45:00,29.85,29.86,29.79,29.85,94981.0,29.3476,29.3575,29.2886,29.3476,94981.0
2024-10-28 12:50:00,29.85,29.85,29.78,29.8,77885.0,29.3476,29.3476,29.2788,29.2985,77885.0
2024-10-28 12:55:00,29.82,29.89,29.81,29.87,139534.0,29.3181,29.387,29.3083,29.3673,139534.0
2024-10-28 13:00:00,29.86,29.97,29.86,29.96,94584.0,29.3575,29.4656,29.3575,29.4558,94584.0
2024-10-28 13:05:00,29.96,30.01,29.94,30.0,197748.0,29.4558,29.5049,29.4361,29.4951,197748.0
2024-10-28 13:10:00,30.0,30.05,29.98,30.04,113388.0,29.4951,29.5443,29.4754,29.5344,113388.0
2024-10-28 13:15:00,30.04,30.06,30.01,30.03,98025.0,29.5344,29.5541,29.5049,29.5246,98025.0
2024-10-28 13:20:00,30.02,30.07,30.01,30.05,91628.0,29.5148,29.5639,29.5049,29.5443,91628.0
2024-10-28 13:25:00,30.05,30.05,29.98,29.99,72708.0,29.5443,29.5443,29.4754,29.4853,72708.0
2024-10-28 13:30:00,29.99,30.02,29.96,30.0,93466.0,29.4853,29.5148,29.4558,29.4951,93466.0
2024-10-28 13:35:00,30.0,30.04,29.94,30.03,110807.0,29.4951,29.5344,29.4361,29.5246,110807.0
2024-10-28 13:40:00,30.04,30.23,30.03,30.19,314548.0,29.5344,29.7212,29.5246,29.6819,314548.0
2024-10-28 13:45:00,30.19,30.22,30.09,30.09,105696.0,29.6819,29.7114,29.5836,29.5836,105696.0
2024-10-28 13:50:00,30.1,30.14,30.09,30.12,95449.0,29.5934,29.6327,29.5836,29.6131,95449.0
2024-10-28 13:55:00,30.12,30.15,30.09,30.1,90974.0,29.6131,29.6426,29.5836,29.5934,90974.0
2024-10-28 14:00:00,30.09,30.1,30.05,30.08,97097.0,29.5836,29.5934,29.5443,29.5738,97097.0
2024-10-28 14:05:00,30.07,30.09,30.04,30.09,93639.0,29.5639,29.5836,29.5344,29.5836,93639.0
2024-10-28 14:10:00,30.09,30.16,30.07,30.12,123429.0,29.5836,29.6524,29.5639,29.6131,123429.0
2024-10-28 14:15:00,30.13,30.16,30.12,30.13,92408.0,29.6229,29.6524,29.6131,29.6229,92408.0
2024-10-28 14:20:00,30.13,30.16,30.11,30.12,65203.0,29.6229,29.6524,29.6033,29.6131,65203.0
2024-10-28 14:25:00,30.12,30.15,30.09,30.15,143198.0,29.6131,29.6426,29.5836,29.6426,143198.0
2024-10-28 14:30:00,30.14,30.15,30.08,30.09,45165.0,29.6327,29.6426,29.5738,29.5836,45165.0
2024-10-28 14:35:00,30.09,30.13,30.06,30.12,52045.0,29.5836,29.6229,29.5541,29.6131,52045.0
2024-10-28 14:40:00,30.12,30.14,30.1,30.11,37263.0,29.6131,29.6327,29.5934,29.6033,37263.0
2024-10-28 14:45:00,30.11,30.16,30.1,30.16,41269.0,29.6033,29.6524,29.5934,29.6524,41269.0
2024-10-28 14:50:00,30.16,30.29,30.15,30.29,205024.0,29.6524,29.7802,29.6426,29.7802,205024.0
2024-10-28 14:55:00,30.28,30.29,30.23,30.25,102402.0,29.7704,29.7802,29.7212,29.7409,102402.0
2024-10-28 15:00:00,30.25,30.27,30.22,30.25,69757.0,29.7409,29.7606,29.7114,29.7409,69757.0
2024-10-28 15:05:00,30.26,30.27,30.19,30.2,64076.0,29.7507,29.7606,29.6819,29.6917,64076.0
2024-10-28 15:10:00,30.2,30.21,30.16,30.18,76359.0,29.6917,29.7016,29.6524,29.6721,76359.0
2024-10-28 15:15:00,30.19,30.2,30.12,30.13,110173.0,29.6819,29.6917,29.6131,29.6229,110173.0
2024-10-28 15:20:00,30.14,30.2,30.13,30.2,67914.0,29.6327,29.6917,29.6229,29.6917,67914.0
2024-10-28 15:25:00,30.2,30.24,30.18,30.2,89352.0,29.6917,29.7311,29.6721,29.6917,89352.0
2024-10-28 15:30:00,30.2,30.29,30.2,30.29,119033.0,29.6917,29.7802,29.6917,29.7802,119033.0
2024-10-28 15:35:00,30.29,30.33,30.25,30.32,115763.0,29.7802,29.8195,29.7409,29.8097,115763.0
2024-10-28 15:40:00,30.32,30.37,30.31,30.32,121033.0,29.8097,29.8589,29.7999,29.8097,121033.0
2024-10-28 15:45:00,30.32,30.37,30.29,30.36,164939.0,29.8097,29.8589,29.7802,29.849,164939.0
2024-10-28 15:50:00,30.37,30.43,30.32,30.43,313943.0,29.8589,29.9179,29.8097,29.9179,313943.0
2024-10-28 15:55:00,30.43,30.44,30.27,30.3,898356.0,29.9179,29.9277,29.7606,29.7901,898356.0
2024-10-29 09:30:00,30.03,30.16,29.82,30.03,252361.0,29.5246,29.6524,29.3181,29.5246,252361.0
2024-10-29 09:35:00,30.04,30.44,30.02,30.42,216598.0,29.5344,29.9277,29.5148,29.908,216598.0
2024-10-29 09:40:00,30.42,30.42,30.21,30.36,187301.0,29.908,29.908,29.7016,29.849,187301.0
2024-10-29 09:45:00,30.35,30.43,30.31,30.42,73814.0,29.8392,29.9179,29.7999,29.908,73814.0
2024-10-29 09:50:00,30.41,30.55,30.41,30.45,91081.0,29.8982,30.0358,29.8982,29.9375,91081.0
2024-10-29 09:55:00,30.45,30.45,30.36,30.45,33136.0,29.9375,29.9375,29.849,29.9375,33136.0
2024-10-29 10:00:00,30.44,30.68,30.41,30.6,122200.0,29.9277,30.1637,29.8982,30.085,122200.0
2024-10-29 10:05:00,30.59,30.7,30.52,30.56,261098.0,30.0752,30.1833,30.0064,30.0457,261098.0
2024-10-29 10:10:00,30.56,30.74,30.54,30.73,73328.0,30.0457,30.2226,30.026,30.2128,73328.0
2024-10-29 10:15:00,30.73,30.74,30.6,30.64,140361.0,30.2128,30.2226,30.085,30.1243,140361.0
2024-10-29 10:20:00,30.65,30.68,30.57,30.66,62676.0,30.1342,30.1637,30.0555,30.144,62676.0
2024-10-29 10:25:00,30.67,30.78,30.65,30.71,137046.0,30.1538,30.262,30.1342,30.1932,137046.0
2024-10-29 10:30:00,30.73,30.73,30.65,30.65,53016.0,30.2128,30.2128,30.1342,30.1342,53016.0
2024-10-29 10:35:00,30.65,30.73,30.61,30.72,52804.0,30.1342,30.2128,30.0948,30.203,52804.0
2024-10-29 10:40:00,30.73,30.73,30.66,30.67,39981.0,30.2128,30.2128,30.144,30.1538,39981.0
2024-10-29 10:45:00,30.66,30.68,30.62,30.67,27793.0,30.144,30.1637,30.1047,30.1538,27793.0
2024-10-29 10:50:00,30.67,30.73,30.65,30.71,33508.0,30.1538,30.2128,30.1342,30.1932,33508.0
2024-10-29 10:55:00,30.72,30.73,30.68,30.69,24681.0,30.203,30.2128,30.1637,30.1735,24681.0
2024-10-29 11:00:00,30.69,30.72,30.66,30.72,48211.0,30.1735,30.203,30.144,30.203,48211.0
2024-10-29 11:05:00,30.72,30.74,30.68,30.73,30601.0,30.203,30.2226,30.1637,30.2128,30601.0
2024-10-29 11:10:00,30.73,30.74,30.68,30.7,30978.0,30.2128,30.2226,30.1637,30.1833,30978.0
2024-10-29 11:15:00,30.7,30.71,30.66,30.68,89485.0,30.1833,30.1932,30.144,30.1637,89485.0
2024-10-29 11:20:00,30.67,30.68,30.58,30.59,36664.0,30.1538,30.1637,30.0653,30.0752,36664.0
2024-10-29 11:25:00,30.6,30.67,30.59,30.63,61762.0,30.085,30.1538,30.0752,30.1145,61762.0
2024-10-29 11:30:00,30.64,30.67,30.63,30.66,25784.0,30.1243,30.1538,30.1145,30.144,25784.0
2024-10-29 11:35:00,30.66,30.71,30.65,30.71,37341.0,30.144,30.1932,30.1342,30.1932,37341.0
2024-10-29 11:40:00,30.71,30.82,30.71,30.79,71875.0,30.1932,30.3013,30.1932,30.2718,71875.0
2024-10-29 11:45:00,30.79,30.81,30.74,30.75,32690.0,30.2718,30.2915,30.2226,30.2325,32690.0
2024-10-29 11:50:00,30.76,30.77,30.73,30.75,30889.0,30.2423,30.2521,30.2128,30.2325,30889.0
2024-10-29 11:55:00,30.76,30.76,30.7,30.73,27712.0,30.2423,30.2423,30.1833,30.2128,27712.0
2024-10-29 12:00:00,30.74,30.81,30.73,30.8,64580.0,30.2226,30.2915,30.2128,30.2816,64580.0
2024-10-29 12:05:00,30.8,30.81,30.76,30.77,27963.0,30.2816,30.2915,30.2423,30.2521,27963.0
2024-10-29 12:10:00,30.76,30.77,30.71,30.71,17742.0,30.2423,30.2521,30.1932,30.1932,17742.0
2024-10-29 12:15:00,30.72,30.74,30.69,30.7,37383.0,30.203,30.2226,30.1735,30.1833,37383.0
2024-10-29 12:20:00,30.71,30.75,30.69,30.74,34991.0,30.1932,30.2325,30.1735,30.2226,34991.0
2024-10-29 12:25:00,30.74,30.76,30.71,30.73,39870.0,30.2226,30.2423,30.1932,30.2128,39870.0
2024-10-29 12:30:00,30.73,30.73,30.68,30.68,33875.0,30.2128,30.2128,30.1637,30.1637,33875.0
2024-10-29 12:35:00,30.68,30.7,30.63,30.69,121242.0,30.1637,30.1833,30.1145,30.1735,121242.0
2024-10-29 12:40:00,30.69,30.73,30.65,30.72,34935.0,30.1735,30.2128,30.1342,30.203,34935.0
2024-10-29 12:45:00,30.73,30.73,30.69,30.73,28923.0,30.2128,30.2128,30.1735,30.2128,28923.0
2024-10-29 12:50:00,30.72,30.78,30.72,30.78,31763.0,30.203,30.262,30.203,30.262,31763.0
2024-10-29 12:55:00,30.78,30.8,30.77,30.8,16479.0,30.262,30.2816,30.2521,30.2816,16479.0
2024-10-29 13:00:00,30.79,30.89,30.79,30.86,65018.0,30.2718,30.3701,30.2718,30.3406,65018.0
2024-10-29 13:05:00,30.86,30.89,30.85,30.87,25883.0,30.3406,30.3701,30.3308,30.3505,25883.0
2024-10-29 13:10:00,30.87,30.92,30.85,30.92,38811.0,30.3505,30.3996,30.3308,30.3996,38811.0
2024-10-29 13:15:00,30.92,30.95,30.91,30.93,39099.0,30.3996,30.4291,30.3898,30.4095,39099.0
2024-10-29 13:20:00,30.94,30.98,30.92,30.97,39653.0,30.4193,30.4586,30.3996,30.4488,39653.0
2024-10-29 13:25:00,30.98,31.03,30.94,31.01,183167.0,30.4586,30.5078,30.4193,30.4881,183167.0
2024-10-29 13:30:00,31.02,31.15,31.01,31.08,181469.0,30.4979,30.6257,30.4881,30.5569,181469.0
2024-10-29 13:35:00,31.08,31.12,31.01,31.04,62992.0,30.5569,30.5963,30.4881,30.5176,62992.0
2024-10-29 13:40:00,31.04,31.05,30.98,30.98,38032.0,30.5176,30.5274,30.4586,30.4586,38032.0
2024-10-29 13:45:00,30.96,30.98,30.87,30.91,58758.0,30.4389,30.4586,30.3505,30.3898,58758.0
2024-10-29 13:50:00,30.91,30.97,30.9,30.93,37493.0,30.3898,30.4488,30.38,30.4095,37493.0
2024-10-29 13:55:00,30.93,31.09,30.92,31.08,258593.0,30.4095,30.5668,30.3996,30.5569,258593.0
2024-10-29 14:00:00,31.07,31.11,31.03,31.05,137939.0,30.5471,30.5864,30.5078,30.5274,137939.0
2024-10-29 14:05:00,31.05,31.06,30.93,30.95,175001.0,30.5274,30.5373,30.4095,30.4291,175001.0
2024-10-29 14:10:00,30.96,31.02,30.91,31.01,105312.0,30.4389,30.4979,30.3898,30.4881,105312.0
2024-10-29 14:15:00,31.02,31.02,30.87,30.91,123313.0,30.4979,30.4979,30.3505,30.3898,123313.0
2024-10-29 14:20:00,30.92,30.95,30.89,30.9,60520.0,30.3996,30.4291,30.3701,30.38,60520.0
2024-10-29 14:25:00,30.9,30.95,30.84,30.93,114134.0,30.38,30.4291,30.321,30.4095,114134.0
2024-10-29 14:30:00,30.94,30.98,30.93,30.96,110591.0,30.4193,30.4586,30.4095,30.4389,110591.0
2024-10-29 14:35:00,30.96,31.02,30.95,30.98,71883.0,30.4389,30.4979,30.4291,30.4586,71883.0
2024-10-29 14:40:00,30.98,31.02,30.97,31.0,44299.0,30.4586,30.4979,30.4488,30.4783,44299.0
2024-10-29 14:45:00,31.0,31.01,30.94,30.94,49787.0,30.4783,30.4881,30.4193,30.4193,49787.0
2024-10-29 14:50:00,30.95,31.0,30.93,30.99,54094.0,30.4291,30.4783,30.4095,30.4684,54094.0
2024-10-29 14:55:00,30.99,31.04,30.96,31.01,99717.0,30.4684,30.5176,30.4389,30.4881,99717.0
2024-10-29 15:00:00,31.01,31.01,30.95,30.99,53531.0,30.4881,30.4881,30.4291,30.4684,53531.0
2024-10-29 15:05:00,31.0,31.0,30.97,30.98,56559.0,30.4783,30.4783,30.4488,30.4586,56559.0
2024-10-29 15:10:00,30.99,31.0,30.95,30.97,68992.0,30.4684,30.4783,30.4291,30.4488,68992.0
2024-10-29 15:15:00,30.96,30.97,30.89,30.91,71518.0,30.4389,30.4488,30.3701,30.3898,71518.0
2024-10-29 15:20:00,30.92,30.92,30.88,30.88,78511.0,30.3996,30.3996,30.3603,30.3603,78511.0
2024-10-29 15:25:00,30.89,30.9,30.81,30.83,73253.0,30.3701,30.38,30.2915,30.3111,73253.0
2024-10-29 15:30:00,30.83,30.89,30.82,30.89,62907.0,30.3111,30.3701,30.3013,30.3701,62907.0
2024-10-29 15:35:00,30.89,30.95,30.86,30.93,105888.0,30.3701,30.4291,30.3406,30.4095,105888.0
2024-10-29 15:40:00,30.93,30.94,30.89,30.9,85425.0,30.4095,30.4193,30.3701,30.38,85425.0
2024-10-29 15:45:00,30.9,30.94,30.87,30.93,102577.0,30.38,30.4193,30.3505,30.4095,102577.0
2024-10-29 15:50:00,30.93,30.98,30.89,30.98,215089.0,30.4095,30.4586,30.3701,30.4586,215089.0
2024-10-29 15:55:00,30.98,31.06,30.97,31.03,791010.0,30.4586,30.5373,30.4488,30.5078,791010.0
2024-10-30 09:30:00,31.09,31.48,31.06,31.33,253398.0,30.5668,30.9502,30.5373,30.8027,253398.0
2024-10-30 09:35:00,31.35,31.52,31.29,31.47,112788.0,30.8224,30.9895,30.7634,30.9404,112788.0
2024-10-30 09:40:00,31.49,31.7,31.49,31.65,105643.0,30.96,31.1665,30.96,31.1173,105643.0
2024-10-30 09:45:00,31.66,31.77,31.61,31.76,81802.0,31.1272,31.2353,31.078,31.2255,81802.0
2024-10-30 09:50:00,31.76,31.84,31.65,31.66,134993.0,31.2255,31.3041,31.1173,31.1272,134993.0
2024-10-30 09:55:00,31.66,31.72,31.53,31.54,115690.0,31.1272,31.1862,30.9994,31.0092,115690.0
2024-10-30 10:00:00,31.56,31.66,31.5,31.6,80311.0,31.0288,31.1272,30.9699,31.0682,80311.0
2024-10-30 10:05:00,31.6,31.69,31.58,31.66,34852.0,31.0682,31.1567,31.0485,31.1272,34852.0
2024-10-30 10:10:00,31.66,31.67,31.46,31.57,135298.0,31.1272,31.137,30.9305,31.0387,135298.0
2024-10-30 10:15:00,31.58,31.59,31.46,31.52,73622.0,31.0485,31.0583,30.9305,30.9895,73622.0
2024-10-30 10:20:00,31.5,31.53,31.44,31.48,53740.0,30.9699,30.9994,30.9109,30.9502,53740.0
2024-10-30 10:25:00,31.48,31.6,31.47,31.58,65089.0,30.9502,31.0682,30.9404,31.0485,65089.0
2024-10-30 10:30:00,31.58,31.59,31.51,31.52,58350.0,31.0485,31.0583,30.9797,30.9895,58350.0
2024-10-30 10:35:00,31.52,31.54,31.48,31.5,31951.0,30.9895,31.0092,30.9502,30.9699,31951.0
2024-10-30 10:40:00,31.49,31.53,31.4,31.46,180555.0,30.96,30.9994,30.8715,30.9305,180555.0
2024-10-30 10:45:00,31.46,31.51,31.45,31.46,22408.0,30.9305,30.9797,30.9207,30.9305,22408.0
2024-10-30 10:50:00,31.46,31.49,31.41,31.47,40978.0,30.9305,30.96,30.8814,30.9404,40978.0
2024-10-30 10:55:00,31.48,31.53,31.45,31.48,54714.0,30.9502,30.9994,30.9207,30.9502,54714.0
2024-10-30 11:00:00,31.49,31.56,31.45,31.54,36910.0,30.96,31.0288,30.9207,31.0092,36910.0
2024-10-30 11:05:00,31.54,31.55,31.51,31.53,19091.0,31.0092,31.019,30.9797,30.9994,19091.0
2024-10-30 11:10:00,31.53,31.54,31.51,31.54,21273.0,30.9994,31.0092,30.9797,31.0092,21273.0
2024-10-30 11:15:00,31.54,31.56,31.5,31.53,55280.0,31.0092,31.0288,30.9699,30.9994,55280.0
2024-10-30 11:20:00,31.53,31.55,31.49,31.5,60367.0,30.9994,31.019,30.96,30.9699,60367.0
2024-10-30 11:25:00,31.5,31.54,31.42,31.44,39430.0,30.9699,31.0092,30.8912,30.9109,39430.0
2024-10-30 11:30:00,31.44,31.55,31.43,31.55,53348.0,30.9109,31.019,30.901,31.019,53348.0
2024-10-30 11:35:00,31.54,31.62,31.54,31.57,51595.0,31.0092,31.0878,31.0092,31.0387,51595.0
2024-10-30 11:40:00,31.58,31.58,31.55,31.58,31762.0,31.0485,31.0485,31.019,31.0485,31762.0
2024-10-30 11:45:00,31.57,31.62,31.57,31.61,27109.0,31.0387,31.0878,31.0387,31.078,27109.0
2024-10-30 11:50:00,31.62,31.63,31.56,31.6,47107.0,31.0878,31.0977,31.0288,31.0682,47107.0
2024-10-30 11:55:00,31.6,31.62,31.57,31.6,25443.0,31.0682,31.0878,31.0387,31.0682,25443.0
2024-10-30 12:00:00,31.6,31.61,31.53,31.57,53968.0,31.0682,31.078,30.9994,31.0387,53968.0
2024-10-30 12:05:00,31.56,31.58,31.55,31.56,28038.0,31.0288,31.0485,31.019,31.0288,28038.0
2024-10-30 12:10:00,31.56,31.58,31.55,31.57,42203.0,31.0288,31.0485,31.019,31.0387,42203.0
2024-10-30 12:15:00,31.57,31.57,31.52,31.53,36687.0,31.0387,31.0387,30.9895,30.9994,36687.0
2024-10-30 12:20:00,31.53,31.55,31.49,31.53,34840.0,30.9994,31.019,30.96,30.9994,34840.0
2024-10-30 12:25:00,31.54,31.55,31.5,31.5,33123.0,31.0092,31.019,30.9699,30.9699,33123.0
2024-10-30 12:30:00,31.5,31.51,31.48,31.51,30582.0,30.9699,30.9797,30.9502,30.9797,30582.0
2024-10-30 12:35:00,31.51,31.53,31.48,31.53,46494.0,30.9797,30.9994,30.9502,30.9994,46494.0
2024-10-30 12:40:00,31.53,31.55,31.51,31.54,24440.0,30.9994,31.019,30.9797,31.0092,24440.0
2024-10-30 12:45:00,31.54,31.57,31.5,31.52,46307.0,31.0092,31.0387,30.9699,30.9895,46307.0
2024-10-30 12:50:00,31.52,31.53,31.49,31.53,35039.0,30.9895,30.9994,30.96,30.9994,35039.0
2024-10-30 12:55:00,31.53,31.53,31.47,31.48,26919.0,30.9994,30.9994,30.9404,30.9502,26919.0
2024-10-30 13:00:00,31.47,31.5,31.45,31.5,26487.0,30.9404,30.9699,30.9207,30.9699,26487.0
2024-10-30 13:05:00,31.49,31.49,31.4,31.41,34199.0,30.96,30.96,30.8715,30.8814,34199.0
2024-10-30 13:10:00,31.42,31.47,31.42,31.46,45502.0,30.8912,30.9404,30.8912,30.9305,45502.0
2024-10-30 13:15:00,31.46,31.57,31.45,31.54,52828.0,30.9305,31.0387,30.9207,31.0092,52828.0
2024-10-30 13:20:00,31.55,31.64,31.53,31.64,47050.0,31.019,31.1075,30.9994,31.1075,47050.0
2024-10-30 13:25:00,31.65,31.7,31.62,31.65,106190.0,31.1173,31.1665,31.0878,31.1173,106190.0
2024-10-30 13:30:00,31.65,31.67,31.58,31.61,61801.0,31.1173,31.137,31.0485,31.078,61801.0
2024-10-30 13:35:00,31.61,31.65,31.61,31.63,51614.0,31.078,31.1173,31.078,31.0977,51614.0
2024-10-30 13:40:00,31.62,31.63,31.58,31.58,23334.0,31.0878,31.0977,31.0485,31.0485,23334.0
2024-10-30 13:45:00,31.58,31.58,31.53,31.57,22740.0,31.0485,31.0485,30.9994,31.0387,22740.0
2024-10-30 13:50:00,31.56,31.57,31.5,31.54,114348.0,31.0288,31.0387,30.9699,31.0092,114348.0
2024-10-30 13:55:00,31.54,31.55,31.48,31.5,62151.0,31.0092,31.019,30.9502,30.9699,62151.0
2024-10-30 14:00:00,31.5,31.53,31.45,31.49,45112.0,30.9699,30.9994,30.9207,30.96,45112.0
2024-10-30 14:05:00,31.49,31.51,31.48,31.5,57918.0,30.96,30.9797,30.9502,30.9699,57918.0
2024-10-30 14:10:00,31.49,31.5,31.45,31.48,33044.0,30.96,30.9699,30.9207,30.9502,33044.0
2024-10-30 14:15:00,31.48,31.51,31.45,31.51,53122.0,30.9502,30.9797,30.9207,30.9797,53122.0
2024-10-30 14:20:00,31.51,31.58,31.5,31.52,57087.0,30.9797,31.0485,30.9699,30.9895,57087.0
2024-10-30 14:25:00,31.53,31.6,31.51,31.6,26442.0,30.9994,31.0682,30.9797,31.0682,26442.0
2024-10-30 14:30:00,31.6,31.61,31.56,31.59,35932.0,31.0682,31.078,31.0288,31.0583,35932.0
2024-10-30 14:35:00,31.58,31.62,31.54,31.54,24762.0,31.0485,31.0878,31.0092,31.0092,24762.0
2024-10-30 14:40:00,31.55,31.57,31.54,31.56,23948.0,31.019,31.0387,31.0092,31.0288,23948.0
2024-10-30 14:45:00,31.56,31.56,31.53,31.55,19388.0,31.0288,31.0288,30.9994,31.019,19388.0
2024-10-30 14:50:00,31.55,31.6,31.54,31.6,39030.0,31.019,31.0682,31.0092,31.0682,39030.0
2024-10-30 14:55:00,31.6,31.61,31.59,31.59,35152.0,31.0682,31.078,31.0583,31.0583,35152.0
2024-10-30 15:00:00,31.6,31.62,31.57,31.6,35893.0,31.0682,31.0878,31.0387,31.0682,35893.0
2024-10-30 15:05:00,31.6,31.62,31.57,31.62,48333.0,31.0682,31.0878,31.0387,31.0878,48333.0
2024-10-30 15:10:00,31.62,31.66,31.61,31.65,60872.0,31.0878,31.1272,31.078,31.1173,60872.0
2024-10-30 15:15:00,31.64,31.65,31.61,31.62,64218.0,31.1075,31.1173,31.078,31.0878,64218.0
2024-10-30 15:20:00,31.62,31.67,31.61,31.67,44897.0,31.0878,31.137,31.078,31.137,44897.0
2024-10-30 15:25:00,31.67,31.74,31.66,31.71,126319.0,31.137,31.2058,31.1272,31.1763,126319.0
2024-10-30 15:30:00,31.71,31.73,31.69,31.69,89404.0,31.1763,31.196,31.1567,31.1567,89404.0
2024-10-30 15:35:00,31.69,31.69,31.61,31.63,89725.0,31.1567,31.1567,31.078,31.0977,89725.0
2024-10-30 15:40:00,31.64,31.67,31.61,31.65,86964.0,31.1075,31.137,31.078,31.1173,86964.0
2024-10-30 15:45:00,31.66,31.67,31.61,31.66,104211.0,31.1272,31.137,31.078,31.1272,104211.0
2024-10-30 15:50:00,31.66,31.66,31.55,31.56,203406.0,31.1272,31.1272,31.019,31.0288,203406.0
2024-10-30 15:55:00,31.56,31.58,31.46,31.48,593313.0,31.0288,31.0485,30.9305,30.9502,593313.0
2024-10-31 09:30:00,31.47,31.58,31.13,31.23,116061.0,30.9404,31.0485,30.6061,30.7044,116061.0
2024-10-31 09:35:00,31.22,31.38,31.15,31.32,73498.0,30.6946,30.8519,30.6257,30.7929,73498.0
2024-10-31 09:40:00,31.32,31.49,31.31,31.42,84053.0,30.7929,30.96,30.7831,30.8912,84053.0
2024-10-31 09:45:00,31.42,31.63,31.39,31.58,360959.0,30.8912,31.0977,30.8617,31.0485,360959.0
2024-10-31 09:50:00,31.58,31.59,31.39,31.43,79399.0,31.0485,31.0583,30.8617,30.901,79399.0
2024-10-31 09:55:00,31.44,31.56,31.43,31.52,47732.0,30.9109,31.0288,30.901,30.9895,47732.0
2024-10-31 10:00:00,31.52,31.58,31.48,31.55,51423.0,30.9895,31.0485,30.9502,31.019,51423.0
2024-10-31 10:05:00,31.54,31.55,31.42,31.53,57776.0,31.0092,31.019,30.8912,30.9994,57776.0
2024-10-31 10:10:00,31.53,31.65,31.52,31.65,71746.0,30.9994,31.1173,30.9895,31.1173,71746.0
2024-10-31 10:15:00,31.66,31.68,31.61,31.62,44815.0,31.1272,31.1468,31.078,31.0878,44815.0
2024-10-31 10:20:00,31.62,31.67,31.58,31.61,53070.0,31.0878,31.137,31.0485,31.078,53070.0
2024-10-31 10:25:00,31.6,31.64,31.49,31.53,52697.0,31.0682,31.1075,30.96,30.9994,52697.0
2024-10-31 10:30:00,31.53,31.53,31.47,31.5,35663.0,30.9994,30.9994,30.9404,30.9699,35663.0
2024-10-31 10:35:00,31.5,31.5,31.35,31.4,111523.0,30.9699,30.9699,30.8224,30.8715,111523.0
2024-10-31 10:40:00,31.4,31.44,31.37,31.39,46123.0,30.8715,30.9109,30.842,30.8617,46123.0
2024-10-31 10:45:00,31.39,31.4,31.27,31.31,21603.0,30.8617,30.8715,30.7437,30.7831,21603.0
2024-10-31 10:50:00,31.31,31.31,31.18,31.19,24400.0,30.7831,30.7831,30.6552,30.6651,24400.0
2024-10-31 10:55:00,31.19,31.24,31.13,31.14,46171.0,30.6651,30.7142,30.6061,30.6159,46171.0
2024-10-31 11:00:00,31.13,31.16,31.11,31.12,78297.0,30.6061,30.6356,30.5864,30.5963,78297.0
2024-10-31 11:05:00,31.13,31.16,31.06,31.12,52985.0,30.6061,30.6356,30.5373,30.5963,52985.0
2024-10-31 11:10:00,31.11,31.12,31.05,31.06,38664.0,30.5864,30.5963,30.5274,30.5373,38664.0
2024-10-31 11:15:00,31.06,31.08,31.04,31.07,29559.0,30.5373,30.5569,30.5176,30.5471,29559.0
2024-10-31 11:20:00,31.06,31.13,31.05,31.12,41211.0,30.5373,30.6061,30.5274,30.5963,41211.0
2024-10-31 11:25:00,31.12,31.12,31.03,31.05,46467.0,30.5963,30.5963,30.5078,30.5274,46467.0
2024-10-31 11:30:00,31.05,31.09,31.03,31.03,40912.0,30.5274,30.5668,30.5078,30.5078,40912.0
2024-10-31 11:35:00,31.03,31.05,31.0,31.03,38219.0,30.5078,30.5274,30.4783,30.5078,38219.0
2024-10-31 11:40:00,31.03,31.03,30.97,31.03,69167.0,30.5078,30.5078,30.4488,30.5078,69167.0
2024-10-31 11:45:00,31.02,31.06,31.0,31.01,27461.0,30.4979,30.5373,30.4783,30.4881,27461.0
2024-10-31 11:50:00,31.01,31.02,30.97,30.97,30299.0,30.4881,30.4979,30.4488,30.4488,30299.0
2024-10-31 11:55:00,30.98,30.98,30.9,30.95,40969.0,30.4586,30.4586,30.38,30.4291,40969.0
2024-10-31 12:00:00,30.96,30.99,30.93,30.97,38174.0,30.4389,30.4684,30.4095,30.4488,38174.0
2024-10-31 12:05:00,30.97,31.03,30.96,30.97,20920.0,30.4488,30.5078,30.4389,30.4488,20920.0
2024-10-31 12:10:00,30.98,31.02,30.97,31.0,16506.0,30.4586,30.4979,30.4488,30.4783,16506.0
2024-10-31 12:15:00,31.01,31.03,30.93,31.01,38979.0,30.4881,30.5078,30.4095,30.4881,38979.0
2024-10-31 12:20:00,31.02,31.06,31.0,31.04,29666.0,30.4979,30.5373,30.4783,30.5176,29666.0
2024-10-31 12:25:00,31.04,31.07,31.03,31.04,15124.0,30.5176,30.5471,30.5078,30.5176,15124.0
2024-10-31 12:30:00,31.04,31.09,31.01,31.07,19748.0,30.5176,30.5668,30.4881,30.5471,19748.0
2024-10-31 12:35:00,31.05,31.08,31.04,31.07,13748.0,30.5274,30.5569,30.5176,30.5471,13748.0
2024-10-31 12:40:00,31.07,31.11,31.06,31.11,21258.0,30.5471,30.5864,30.5373,30.5864,21258.0
2024-10-31 12:45:00,31.11,31.14,31.1,31.12,20981.0,30.5864,30.6159,30.5766,30.5963,20981.0
2024-10-31 12:50:00,31.12,31.14,31.08,31.1,17940.0,30.5963,30.6159,30.5569,30.5766,17940.0
2024-10-31 12:55:00,31.1,31.1,31.07,31.1,21055.0,30.5766,30.5766,30.5471,30.5766,21055.0
2024-10-31 13:00:00,31.1,31.12,31.09,31.09,15814.0,30.5766,30.5963,30.5668,30.5668,15814.0
2024-10-31 13:05:00,31.09,31.1,31.05,31.05,20927.0,30.5668,30.5766,30.5274,30.5274,20927.0
2024-10-31 13:10:00,31.05,31.07,31.01,31.01,20895.0,30.5274,30.5471,30.4881,30.4881,20895.0
2024-10-31 13:15:00,31.01,31.02,30.93,30.95,39465.0,30.4881,30.4979,30.4095,30.4291,39465.0
2024-10-31 13:20:00,30.94,31.0,30.94,30.96,30557.0,30.4193,30.4783,30.4193,30.4389,30557.0
2024-10-31 13:25:00,30.96,30.96,30.87,30.88,39461.0,30.4389,30.4389,30.3505,30.3603,39461.0
2024-10-31 13:30:00,30.88,30.89,30.81,30.87,52480.0,30.3603,30.3701,30.2915,30.3505,52480.0
2024-10-31 13:35:00,30.87,30.88,30.81,30.83,47871.0,30.3505,30.3603,30.2915,30.3111,47871.0
2024-10-31 13:40:00,30.84,30.84,30.79,30.82,37220.0,30.321,30.321,30.2718,30.3013,37220.0
2024-10-31 13:45:00,30.82,30.83,30.79,30.83,26806.0,30.3013,30.3111,30.2718,30.3111,26806.0
2024-10-31 13:50:00,30.84,30.87,30.82,30.85,35586.0,30.321,30.3505,30.3013,30.3308,35586.0
2024-10-31 13:55:00,30.85,30.89,30.82,30.89,46331.0,30.3308,30.3701,30.3013,30.3701,46331.0
2024-10-31 14:00:00,30.9,30.91,30.79,30.8,27996.0,30.38,30.3898,30.2718,30.2816,27996.0
2024-10-31 14:05:00,30.8,30.82,30.75,30.76,43700.0,30.2816,30.3013,30.2325,30.2423,43700.0
2024-10-31 14:10:00,30.77,30.79,30.76,30.78,16980.0,30.2521,30.2718,30.2423,30.262,16980.0
2024-10-31 14:15:00,30.78,30.8,30.75,30.76,23667.0,30.262,30.2816,30.2325,30.2423,23667.0
2024-10-31 14:20:00,30.76,30.79,30.75,30.78,23395.0,30.2423,30.2718,30.2325,30.262,23395.0
2024-10-31 14:25:00,30.79,30.8,30.77,30.8,23461.0,30.2718,30.2816,30.2521,30.2816,23461.0
2024-10-31 14:30:00,30.8,30.81,30.71,30.74,58561.0,30.2816,30.2915,30.1932,30.2226,58561.0
2024-10-31 14:35:00,30.74,30.75,30.65,30.74,50568.0,30.2226,30.2325,30.1342,30.2226,50568.0
2024-10-31 14:40:00,30.75,30.78,30.74,30.78,37086.0,30.2325,30.262,30.2226,30.262,37086.0
2024-10-31 14:45:00,30.78,30.79,30.66,30.67,76989.0,30.262,30.2718,30.144,30.1538,76989.0
2024-10-31 14:50:00,30.67,30.7,30.64,30.67,59501.0,30.1538,30.1833,30.1243,30.1538,59501.0
2024-10-31 14:55:00,30.67,30.68,30.65,30.66,33023.0,30.1538,30.1637,30.1342,30.144,33023.0
2024-10-31 15:00:00,30.66,30.71,30.65,30.67,33657.0,30.144,30.1932,30.1342,30.1538,33657.0
2024-10-31 15:05:00,30.67,30.67,30.62,30.66,61741.0,30.1538,30.1538,30.1047,30.144,61741.0
2024-10-31 15:10:00,30.66,30.66,30.59,30.61,69426.0,30.144,30.144,30.0752,30.0948,69426.0
2024-10-31 15:15:00,30.61,30.63,30.57,30.63,41200.0,30.0948,30.1145,30.0555,30.1145,41200.0
2024-10-31 15:20:00,30.63,30.66,30.63,30.64,55635.0,30.1145,30.144,30.1145,30.1243,55635.0
2024-10-31 15:25:00,30.64,30.65,30.55,30.57,73615.0,30.1243,30.1342,30.0358,30.0555,73615.0
2024-10-31 15:30:00,30.57,30.59,30.51,30.55,76789.0,30.0555,30.0752,29.9965,30.0358,76789.0
2024-10-31 15:35:00,30.55,30.64,30.54,30.61,77096.0,30.0358,30.1243,30.026,30.0948,77096.0
2024-10-31 15:40:00,30.6,30.63,30.59,30.6,54649.0,30.085,30.1145,30.0752,30.085,54649.0
2024-10-31 15:45:00,30.6,30.66,30.59,30.65,75917.0,30.085,30.144,30.0752,30.1342,75917.0
2024-10-31 15:50:00,30.64,30.66,30.56,30.57,116312.0,30.1243,30.144,30.0457,30.0555,116312.0
2024-10-31 15:55:00,30.57,30.6,30.52,30.57,493063.0,30.0555,30.085,30.0064,30.0555,493063.0
2024-11-01 09:30:00,30.74,30.92,30.64,30.89,109357.0,30.2226,30.3996,30.1243,30.3701,109357.0
2024-11-01 09:35:00,30.9,31.04,30.85,31.0,53549.0,30.38,30.5176,30.3308,30.4783,53549.0
2024-11-01 09:40:00,30.99,31.01,30.85,30.87,37790.0,30.4684,30.4881,30.3308,30.3505,37790.0
2024-11-01 09:45:00,30.85,30.94,30.76,30.78,118000.0,30.3308,30.4193,30.2423,30.262,118000.0
2024-11-01 09:50:00,30.77,30.8,30.74,30.77,48523.0,30.2521,30.2816,30.2226,30.2521,48523.0
2024-11-01 09:55:00,30.76,30.76,30.65,30.74,43465.0,30.2423,30.2423,30.1342,30.2226,43465.0
2024-11-01 10:00:00,30.75,30.77,30.59,30.65,62969.0,30.2325,30.2521,30.0752,30.1342,62969.0
2024-11-01 10:05:00,30.64,30.69,30.61,30.66,42470.0,30.1243,30.1735,30.0948,30.144,42470.0
2024-11-01 10:10:00,30.66,30.73,30.65,30.72,72499.0,30.144,30.2128,30.1342,30.203,72499.0
2024-11-01 10:15:00,30.71,30.75,30.65,30.7,44851.0,30.1932,30.2325,30.1342,30.1833,44851.0
2024-11-01 10:20:00,30.71,30.74,30.65,30.71,57979.0,30.1932,30.2226,30.1342,30.1932,57979.0
2024-11-01 10:25:00,30.71,30.78,30.68,30.7,71297.0,30.1932,30.262,30.1637,30.1833,71297.0
2024-11-01 10:30:00,30.7,30.72,30.67,30.7,33319.0,30.1833,30.203,30.1538,30.1833,33319.0
2024-11-01 10:35:00,30.7,30.71,30.61,30.66,34475.0,30.1833,30.1932,30.0948,30.144,34475.0
2024-11-01 10:40:00,30.66,30.69,30.59,30.69,74688.0,30.144,30.1735,30.0752,30.1735,74688.0
2024-11-01 10:45:00,30.69,30.79,30.63,30.78,45495.0,30.1735,30.2718,30.1145,30.262,45495.0
2024-11-01 10:50:00,30.78,30.8,30.72,30.76,35245.0,30.262,30.2816,30.203,30.2423,35245.0
2024-11-01 10:55:00,30.76,30.83,30.73,30.8,31811.0,30.2423,30.3111,30.2128,30.2816,31811.0
2024-11-01 11:00:00,30.8,30.88,30.78,30.87,40789.0,30.2816,30.3603,30.262,30.3505,40789.0
2024-11-01 11:05:00,30.86,30.87,30.76,30.77,175655.0,30.3406,30.3505,30.2423,30.2521,175655.0
2024-11-01 11:10:00,30.78,30.85,30.78,30.82,30632.0,30.262,30.3308,30.262,30.3013,30632.0
2024-11-01 11:15:00,30.82,30.84,30.77,30.84,49834.0,30.3013,30.321,30.2521,30.321,49834.0
2024-11-01 11:20:00,30.84,30.9,30.8,30.9,52607.0,30.321,30.38,30.2816,30.38,52607.0
2024-11-01 11:25:00,30.9,30.95,30.88,30.93,52562.0,30.38,30.4291,30.3603,30.4095,52562.0
2024-11-01 11:30:00,30.94,30.95,30.9,30.93,33867.0,30.4193,30.4291,30.38,30.4095,33867.0
2024-11-01 11:35:00,30.93,30.93,30.87,30.9,33033.0,30.4095,30.4095,30.3505,30.38,33033.0
2024-11-01 11:40:00,30.89,30.9,30.81,30.82,37403.0,30.3701,30.38,30.2915,30.3013,37403.0
2024-11-01 11:45:00,30.83,30.84,30.79,30.81,25842.0,30.3111,30.321,30.2718,30.2915,25842.0
2024-11-01 11:50:00,30.81,30.83,30.76,30.83,26062.0,30.2915,30.3111,30.2423,30.3111,26062.0
2024-11-01 11:55:00,30.84,30.84,30.8,30.8,29562.0,30.321,30.321,30.2816,30.2816,29562.0
2024-11-01 12:00:00,30.81,30.82,30.8,30.8,16206.0,30.2915,30.3013,30.2816,30.2816,16206.0
2024-11-01 12:05:00,30.81,30.87,30.8,30.86,25972.0,30.2915,30.3505,30.2816,30.3406,25972.0
2024-11-01 12:10:00,30.85,30.86,30.81,30.82,17231.0,30.3308,30.3406,30.2915,30.3013,17231.0
2024-11-01 12:15:00,30.82,30.84,30.8,30.83,32215.0,30.3013,30.321,30.2816,30.3111,32215.0
2024-11-01 12:20:00,30.84,30.84,30.8,30.82,26348.0,30.321,30.321,30.2816,30.3013,26348.0
2024-11-01 12:25:00,30.82,30.85,30.8,30.84,23064.0,30.3013,30.3308,30.2816,30.321,23064.0
2024-11-01 12:30:00,30.84,30.9,30.83,30.88,18570.0,30.321,30.38,30.3111,30.3603,18570.0
2024-11-01 12:35:00,30.87,30.91,30.81,30.81,123349.0,30.3505,30.3898,30.2915,30.2915,123349.0
2024-11-01 12:40:00,30.82,30.84,30.78,30.8,51839.0,30.3013,30.321,30.262,30.2816,51839.0
2024-11-01 12:45:00,30.8,30.81,30.77,30.8,20800.0,30.2816,30.2915,30.2521,30.2816,20800.0
2024-11-01 12:50:00,30.8,30.86,30.79,30.82,25139.0,30.2816,30.3406,30.2718,30.3013,25139.0
2024-11-01 12:55:00,30.82,30.82,30.78,30.78,17077.0,30.3013,30.3013,30.262,30.262,17077.0
2024-11-01 13:00:00,30.79,30.8,30.77,30.78,25928.0,30.2718,30.2816,30.2521,30.262,25928.0
2024-11-01 13:05:00,30.78,30.8,30.75,30.78,41231.0,30.262,30.2816,30.2325,30.262,41231.0
2024-11-01 13:10:00,30.78,30.79,30.74,30.79,20844.0,30.262,30.2718,30.2226,30.2718,20844.0
2024-11-01 13:15:00,30.79,30.8,30.76,30.77,22865.0,30.2718,30.2816,30.2423,30.2521,22865.0
2024-11-01 13:20:00,30.77,30.83,30.76,30.82,60657.0,30.2521,30.3111,30.2423,30.3013,60657.0
2024-11-01 13:25:00,30.82,30.84,30.81,30.83,27150.0,30.3013,30.321,30.2915,30.3111,27150.0
2024-11-01 13:30:00,30.83,30.83,30.74,30.76,31806.0,30.3111,30.3111,30.2226,30.2423,31806.0
2024-11-01 13:35:00,30.76,30.76,30.71,30.73,38521.0,30.2423,30.2423,30.1932,30.2128,38521.0
2024-11-01 13:40:00,30.73,30.74,30.71,30.73,24134.0,30.2128,30.2226,30.1932,30.2128,24134.0
2024-11-01 13:45:00,30.73,30.73,30.68,30.68,26918.0,30.2128,30.2128,30.1637,30.1637,26918.0
2024-11-01 13:50:00,30.69,30.74,30.68,30.73,36769.0,30.1735,30.2226,30.1637,30.2128,36769.0
2024-11-01 13:55:00,30.73,30.75,30.7,30.72,33448.0,30.2128,30.2325,30.1833,30.203,33448.0
2024-11-01 14:00:00,30.72,30.75,30.71,30.74,22118.0,30.203,30.2325,30.1932,30.2226,22118.0
2024-11-01 14:05:00,30.74,30.75,30.69,30.72,42604.0,30.2226,30.2325,30.1735,30.203,42604.0
2024-11-01 14:10:00,30.71,30.71,30.68,30.7,12504.0,30.1932,30.1932,30.1637,30.1833,12504.0
2024-11-01 14:15:00,30.69,30.7,30.67,30.68,21617.0,30.1735,30.1833,30.1538,30.1637,21617.0
2024-11-01 14:20:00,30.68,30.72,30.67,30.71,18860.0,30.1637,30.203,30.1538,30.1932,18860.0
2024-11-01 14:25:00,30.72,30.73,30.68,30.69,20882.0,30.203,30.2128,30.1637,30.1735,20882.0
2024-11-01 14:30:00,30.69,30.69,30.64,30.65,21262.0,30.1735,30.1735,30.1243,30.1342,21262.0
2024-11-01 14:35:00,30.65,30.65,30.58,30.61,147824.0,30.1342,30.1342,30.0653,30.0948,147824.0
2024-11-01 14:40:00,30.61,30.62,30.58,30.6,26647.0,30.0948,30.1047,30.0653,30.085,26647.0
2024-11-01 14:45:00,30.61,30.63,30.6,30.62,26343.0,30.0948,30.1145,30.085,30.1047,26343.0
2024-11-01 14:50:00,30.62,30.66,30.62,30.65,39283.0,30.1047,30.144,30.1047,30.1342,39283.0
2024-11-01 14:55:00,30.65,30.67,30.63,30.67,22494.0,30.1342,30.1538,30.1145,30.1538,22494.0
2024-11-01 15:00:00,30.66,30.66,30.62,30.63,33188.0,30.144,30.144,30.1047,30.1145,33188.0
2024-11-01 15:05:00,30.63,30.77,30.62,30.75,52471.0,30.1145,30.2521,30.1047,30.2325,52471.0
2024-11-01 15:10:00,30.74,30.74,30.68,30.69,30565.0,30.2226,30.2226,30.1637,30.1735,30565.0
2024-11-01 15:15:00,30.69,30.69,30.64,30.64,26782.0,30.1735,30.1735,30.1243,30.1243,26782.0
2024-11-01 15:20:00,30.64,30.65,30.62,30.65,23759.0,30.1243,30.1342,30.1047,30.1342,23759.0
2024-11-01 15:25:00,30.65,30.7,30.64,30.69,43558.0,30.1342,30.1833,30.1243,30.1735,43558.0
2024-11-01 15:30:00,30.69,30.69,30.61,30.66,57437.0,30.1735,30.1735,30.0948,30.144,57437.0
2024-11-01 15:35:00,30.66,30.66,30.6,30.61,59373.0,30.144,30.144,30.085,30.0948,59373.0
2024-11-01 15:40:00,30.61,30.67,30.6,30.66,47381.0,30.0948,30.1538,30.085,30.144,47381.0
2024-11-01 15:45:00,30.66,30.67,30.6,30.61,95753.0,30.144,30.1538,30.085,30.0948,95753.0
2024-11-01 15:50:00,30.6,30.61,30.53,30.61,251645.0,30.085,30.0948,30.0162,30.0948,251645.0
2024-11-01 15:55:00,30.6,30.64,30.58,30.6,506922.0,30.085,30.1243,30.0653,30.085,506922.0
2024-11-04 09:30:00,30.55,30.61,30.31,30.48,130540.0,30.0358,30.0948,29.7999,29.967,130540.0
2024-11-04 09:35:00,30.49,30.53,30.41,30.53,29074.0,29.9769,30.0162,29.8982,30.0162,29074.0
2024-11-04 09:40:00,30.51,30.56,30.48,30.48,20160.0,29.9965,30.0457,29.967,29.967,20160.0
2024-11-04 09:45:00,30.48,30.48,30.43,30.44,31041.0,29.967,29.967,29.9179,29.9277,31041.0
2024-11-04 09:50:00,30.44,30.44,30.36,30.38,17360.0,29.9277,29.9277,29.849,29.8687,17360.0
2024-11-04 09:55:00,30.38,30.49,30.35,30.49,22833.0,29.8687,29.9769,29.8392,29.9769,22833.0
2024-11-04 10:00:00,30.49,30.57,30.48,30.48,42014.0,29.9769,30.0555,29.967,29.967,42014.0
2024-11-04 10:05:00,30.49,30.6,30.49,30.57,49978.0,29.9769,30.085,29.9769,30.0555,49978.0
2024-11-04 10:10:00,30.58,30.68,30.53,30.62,130608.0,30.0653,30.1637,30.0162,30.1047,130608.0
2024-11-04 10:15:00,30.61,30.71,30.61,30.7,50481.0,30.0948,30.1932,30.0948,30.1833,50481.0
2024-11-04 10:20:00,30.7,30.74,30.64,30.72,56892.0,30.1833,30.2226,30.1243,30.203,56892.0
2024-11-04 10:25:00,30.72,30.76,30.66,30.73,109988.0,30.203,30.2423,30.144,30.2128,109988.0
2024-11-04 10:30:00,30.72,30.76,30.68,30.74,50910.0,30.203,30.2423,30.1637,30.2226,50910.0
2024-11-04 10:35:00,30.75,30.84,30.74,30.8,47841.0,30.2325,30.321,30.2226,30.2816,47841.0
2024-11-04 10:40:00,30.8,30.81,30.7,30.74,47901.0,30.2816,30.2915,30.1833,30.2226,47901.0
2024-11-04 10:45:00,30.75,30.79,30.68,30.77,44200.0,30.2325,30.2718,30.1637,30.2521,44200.0
2024-11-04 10:50:00,30.77,30.81,30.77,30.77,47376.0,30.2521,30.2915,30.2521,30.2521,47376.0
2024-11-04 10:55:00,30.77,30.8,30.73,30.79,46564.0,30.2521,30.2816,30.2128,30.2718,46564.0
2024-11-04 11:00:00,30.79,30.8,30.72,30.74,19887.0,30.2718,30.2816,30.203,30.2226,19887.0
2024-11-04 11:05:00,30.74,30.75,30.6,30.61,54192.0,30.2226,30.2325,30.085,30.0948,54192.0
2024-11-04 11:10:00,30.61,30.61,30.5,30.51,71718.0,30.0948,30.0948,29.9867,29.9965,71718.0
2024-11-04 11:15:00,30.5,30.52,30.47,30.52,42678.0,29.9867,30.0064,29.9572,30.0064,42678.0
2024-11-04 11:20:00,30.51,30.53,30.41,30.42,83033.0,29.9965,30.0162,29.8982,29.908,83033.0
2024-11-04 11:25:00,30.42,30.44,30.32,30.37,99897.0,29.908,29.9277,29.8097,29.8589,99897.0
2024-11-04 11:30:00,30.37,30.41,30.32,30.36,31868.0,29.8589,29.8982,29.8097,29.849,31868.0
2024-11-04 11:35:00,30.36,30.36,30.29,30.3,32347.0,29.849,29.849,29.7802,29.7901,32347.0
2024-11-04 11:40:00,30.3,30.31,30.21,30.23,32447.0,29.7901,29.7999,29.7016,29.7212,32447.0
2024-11-04 11:45:00,30.23,30.27,30.21,30.26,33716.0,29.7212,29.7606,29.7016,29.7507,33716.0
2024-11-04 11:50:00,30.26,30.32,30.25,30.28,27328.0,29.7507,29.8097,29.7409,29.7704,27328.0
2024-11-04 11:55:00,30.28,30.31,30.27,30.29,23656.0,29.7704,29.7999,29.7606,29.7802,23656.0
2024-11-04 12:00:00,30.3,30.35,30.3,30.34,39063.0,29.7901,29.8392,29.7901,29.8294,39063.0
2024-11-04 12:05:00,30.34,30.37,30.28,30.29,41232.0,29.8294,29.8589,29.7704,29.7802,41232.0
2024-11-04 12:10:00,30.29,30.34,30.29,30.3,48624.0,29.7802,29.8294,29.7802,29.7901,48624.0
2024-11-04 12:15:00,30.3,30.32,30.25,30.27,17955.0,29.7901,29.8097,29.7409,29.7606,17955.0
2024-11-04 12:20:00,30.27,30.39,30.27,30.37,28760.0,29.7606,29.8785,29.7606,29.8589,28760.0
2024-11-04 12:25:00,30.37,30.37,30.26,30.3,45399.0,29.8589,29.8589,29.7507,29.7901,45399.0
2024-11-04 12:30:00,30.3,30.35,30.29,30.35,38928.0,29.7901,29.8392,29.7802,29.8392,38928.0
2024-11-04 12:35:00,30.36,30.4,30.31,30.32,24648.0,29.849,29.8884,29.7999,29.8097,24648.0
2024-11-04 12:40:00,30.32,30.35,30.31,30.35,8439.0,29.8097,29.8392,29.7999,29.8392,8439.0
2024-11-04 12:45:00,30.35,30.38,30.33,30.35,23406.0,29.8392,29.8687,29.8195,29.8392,23406.0
2024-11-04 12:50:00,30.35,30.39,30.34,30.35,25338.0,29.8392,29.8785,29.8294,29.8392,25338.0
2024-11-04 12:55:00,30.36,30.37,30.32,30.33,19064.0,29.849,29.8589,29.8097,29.8195,19064.0
2024-11-04 13:00:00,30.33,30.34,30.29,30.3,17626.0,29.8195,29.8294,29.7802,29.7901,17626.0
2024-11-04 13:05:00,30.3,30.31,30.23,30.25,28064.0,29.7901,29.7999,29.7212,29.7409,28064.0
2024-11-04 13:10:00,30.26,30.3,30.24,30.26,35373.0,29.7507,29.7901,29.7311,29.7507,35373.0
2024-11-04 13:15:00,30.25,30.3,30.24,30.29,40330.0,29.7409,29.7901,29.7311,29.7802,40330.0
2024-11-04 13:20:00,30.28,30.29,30.24,30.27,25773.0,29.7704,29.7802,29.7311,29.7606,25773.0
2024-11-04 13:25:00,30.27,30.31,30.25,30.3,18853.0,29.7606,29.7999,29.7409,29.7901,18853.0
2024-11-04 13:30:00,30.3,30.31,30.26,30.28,18938.0,29.7901,29.7999,29.7507,29.7704,18938.0
2024-11-04 13:35:00,30.28,30.3,30.25,30.26,18320.0,29.7704,29.7901,29.7409,29.7507,18320.0
2024-11-04 13:40:00,30.27,30.28,30.24,30.25,12217.0,29.7606,29.7704,29.7311,29.7409,12217.0
2024-11-04 13:45:00,30.25,30.25,30.23,30.24,9535.0,29.7409,29.7409,29.7212,29.7311,9535.0
2024-11-04 13:50:00,30.23,30.26,30.19,30.2,46055.0,29.7212,29.7507,29.6819,29.6917,46055.0
2024-11-04 13:55:00,30.2,30.24,30.18,30.24,39908.0,29.6917,29.7311,29.6721,29.7311,39908.0
2024-11-04 14:00:00,30.24,30.28,30.22,30.22,32267.0,29.7311,29.7704,29.7114,29.7114,32267.0
2024-11-04 14:05:00,30.22,30.27,30.2,30.24,33545.0,29.7114,29.7606,29.6917,29.7311,33545.0
2024-11-04 14:10:00,30.23,30.25,30.22,30.24,15653.0,29.7212,29.7409,29.7114,29.7311,15653.0
2024-11-04 14:15:00,30.24,30.3,30.21,30.26,42125.0,29.7311,29.7901,29.7016,29.7507,42125.0
2024-11-04 14:20:00,30.26,30.27,30.22,30.25,23935.0,29.7507,29.7606,29.7114,29.7409,23935.0
2024-11-04 14:25:00,30.25,30.25,30.21,30.22,26299.0,29.7409,29.7409,29.7016,29.7114,26299.0
2024-11-04 14:30:00,30.21,30.26,30.21,30.21,27678.0,29.7016,29.7507,29.7016,29.7016,27678.0
2024-11-04 14:35:00,30.21,30.22,30.18,30.2,42789.0,29.7016,29.7114,29.6721,29.6917,42789.0
2024-11-04 14:40:00,30.2,30.21,30.13,30.14,32985.0,29.6917,29.7016,29.6229,29.6327,32985.0
2024-11-04 14:45:00,30.14,30.18,30.14,30.17,18686.0,29.6327,29.6721,29.6327,29.6622,18686.0
2024-11-04 14:50:00,30.16,30.17,30.13,30.15,31799.0,29.6524,29.6622,29.6229,29.6426,31799.0
2024-11-04 14:55:00,30.15,30.15,30.11,30.13,33523.0,29.6426,29.6426,29.6033,29.6229,33523.0
2024-11-04 15:00:00,30.14,30.15,30.12,30.13,24677.0,29.6327,29.6426,29.6131,29.6229,24677.0
2024-11-04 15:05:00,30.13,30.14,30.11,30.14,26924.0,29.6229,29.6327,29.6033,29.6327,26924.0
2024-11-04 15:10:00,30.14,30.15,30.1,30.11,28831.0,29.6327,29.6426,29.5934,29.6033,28831.0
2024-11-04 15:15:00,30.11,30.13,30.08,30.13,31891.0,29.6033,29.6229,29.5738,29.6229,31891.0
2024-11-04 15:20:00,30.13,30.13,30.11,30.11,18812.0,29.6229,29.6229,29.6033,29.6033,18812.0
2024-11-04 15:25:00,30.12,30.12,30.01,30.03,87905.0,29.6131,29.6131,29.5049,29.5246,87905.0
2024-11-04 15:30:00,30.03,30.06,30.01,30.05,60715.0,29.5246,29.5541,29.5049,29.5443,60715.0
2024-11-04 15:35:00,30.04,30.05,30.01,30.05,78857.0,29.5344,29.5443,29.5049,29.5443,78857.0
2024-11-04 15:40:00,30.04,30.11,30.03,30.07,91800.0,29.5344,29.6033,29.5246,29.5639,91800.0
2024-11-04 15:45:00,30.07,30.09,30.04,30.07,99114.0,29.5639,29.5836,29.5344,29.5639,99114.0
2024-11-04 15:50:00,30.07,30.11,30.01,30.02,175365.0,29.5639,29.6033,29.5049,29.5148,175365.0
2024-11-04 15:55:00,30.02,30.02,29.9,29.91,592605.0,29.5148,29.5148,29.3968,29.4066,592605.0
2024-11-05 09:30:00,29.96,30.42,29.93,30.27,119762.0,29.4558,29.908,29.4263,29.7606,119762.0
2024-11-05 09:35:00,30.29,30.3,30.17,30.19,19690.0,29.7802,29.7901,29.6622,29.6819,19690.0
2024-11-05 09:40:00,30.18,30.26,30.13,30.26,38927.0,29.6721,29.7507,29.6229,29.7507,38927.0
2024-11-05 09:45:00,30.26,30.42,30.23,30.38,57785.0,29.7507,29.908,29.7212,29.8687,57785.0
2024-11-05 09:50:00,30.37,30.4,30.31,30.36,42984.0,29.8589,29.8884,29.7999,29.849,42984.0
2024-11-05 09:55:00,30.36,30.44,30.35,30.44,44250.0,29.849,29.9277,29.8392,29.9277,44250.0
2024-11-05 10:00:00,30.44,30.51,30.43,30.5,44142.0,29.9277,29.9965,29.9179,29.9867,44142.0
2024-11-05 10:05:00,30.51,30.52,30.43,30.44,76971.0,29.9965,30.0064,29.9179,29.9277,76971.0
2024-11-05 10:10:00,30.44,30.49,30.43,30.49,61123.0,29.9277,29.9769,29.9179,29.9769,61123.0
2024-11-05 10:15:00,30.49,30.5,30.44,30.5,32271.0,29.9769,29.9867,29.9277,29.9867,32271.0
2024-11-05 10:20:00,30.5,30.51,30.46,30.48,17882.0,29.9867,29.9965,29.9474,29.967,17882.0
2024-11-05 10:25:00,30.48,30.5,30.44,30.47,32171.0,29.967,29.9867,29.9277,29.9572,32171.0
2024-11-05 10:30:00,30.46,30.48,30.43,30.46,16187.0,29.9474,29.967,29.9179,29.9474,16187.0
2024-11-05 10:35:00,30.46,30.5,30.45,30.45,24657.0,29.9474,29.9867,29.9375,29.9375,24657.0
2024-11-05 10:40:00,30.45,30.46,30.34,30.4,41296.0,29.9375,29.9474,29.8294,29.8884,41296.0
2024-11-05 10:45:00,30.39,30.5,30.39,30.48,21114.0,29.8785,29.9867,29.8785,29.967,21114.0
2024-11-05 10:50:00,30.49,30.52,30.46,30.5,40159.0,29.9769,30.0064,29.9474,29.9867,40159.0
2024-11-05 10:55:00,30.5,30.5,30.4,30.42,21603.0,29.9867,29.9867,29.8884,29.908,21603.0
2024-11-05 11:00:00,30.43,30.47,30.42,30.47,20956.0,29.9179,29.9572,29.908,29.9572,20956.0
2024-11-05 11:05:00,30.47,30.54,30.45,30.51,34453.0,29.9572,30.026,29.9375,29.9965,34453.0
2024-11-05 11:10:00,30.51,30.52,30.39,30.4,26164.0,29.9965,30.0064,29.8785,29.8884,26164.0
2024-11-05 11:15:00,30.4,30.4,30.33,30.4,24937.0,29.8884,29.8884,29.8195,29.8884,24937.0
2024-11-05 11:20:00,30.41,30.45,30.4,30.45,29476.0,29.8982,29.9375,29.8884,29.9375,29476.0
2024-11-05 11:25:00,30.45,30.45,30.41,30.42,25300.0,29.9375,29.9375,29.8982,29.908,25300.0
2024-11-05 11:30:00,30.42,30.51,30.41,30.51,26972.0,29.908,29.9965,29.8982,29.9965,26972.0
2024-11-05 11:35:00,30.5,30.5,30.41,30.44,24386.0,29.9867,29.9867,29.8982,29.9277,24386.0
2024-11-05 11:40:00,30.44,30.44,30.39,30.43,15306.0,29.9277,29.9277,29.8785,29.9179,15306.0
2024-11-05 11:45:00,30.42,30.45,30.41,30.45,16315.0,29.908,29.9375,29.8982,29.9375,16315.0
2024-11-05 11:50:00,30.44,30.47,30.43,30.46,15279.0,29.9277,29.9572,29.9179,29.9474,15279.0
2024-11-05 11:55:00,30.46,30.5,30.46,30.48,23478.0,29.9474,29.9867,29.9474,29.967,23478.0
2024-11-05 12:00:00,30.48,30.49,30.46,30.47,10379.0,29.967,29.9769,29.9474,29.9572,10379.0
2024-11-05 12:05:00,30.48,30.49,30.46,30.48,15686.0,29.967,29.9769,29.9474,29.967,15686.0
2024-11-05 12:10:00,30.48,30.51,30.47,30.5,42313.0,29.967,29.9965,29.9572,29.9867,42313.0
2024-11-05 12:15:00,30.5,30.53,30.48,30.48,23533.0,29.9867,30.0162,29.967,29.967,23533.0
2024-11-05 12:20:00,30.49,30.5,30.47,30.5,14205.0,29.9769,29.9867,29.9572,29.9867,14205.0
2024-11-05 12:25:00,30.49,30.49,30.47,30.48,12898.0,29.9769,29.9769,29.9572,29.967,12898.0
2024-11-05 12:30:00,30.48,30.49,30.47,30.48,13195.0,29.967,29.9769,29.9572,29.967,13195.0
2024-11-05 12:35:00,30.48,30.5,30.45,30.46,34360.0,29.967,29.9867,29.9375,29.9474,34360.0
2024-11-05 12:40:00,30.46,30.49,30.45,30.48,15673.0,29.9474,29.9769,29.9375,29.967,15673.0
2024-11-05 12:45:00,30.48,30.52,30.47,30.51,15857.0,29.967,30.0064,29.9572,29.9965,15857.0
2024-11-05 12:50:00,30.51,30.52,30.49,30.5,12348.0,29.9965,30.0064,29.9769,29.9867,12348.0
2024-11-05 12:55:00,30.5,30.58,30.49,30.55,77185.0,29.9867,30.0653,29.9769,30.0358,77185.0
2024-11-05 13:00:00,30.55,30.64,30.54,30.6,59447.0,30.0358,30.1243,30.026,30.085,59447.0
2024-11-05 13:05:00,30.6,30.6,30.57,30.6,17077.0,30.085,30.085,30.0555,30.085,17077.0
2024-11-05 13:10:00,30.6,30.61,30.56,30.57,28170.0,30.085,30.0948,30.0457,30.0555,28170.0
2024-11-05 13:15:00,30.57,30.59,30.53,30.54,22604.0,30.0555,30.0752,30.0162,30.026,22604.0
2024-11-05 13:20:00,30.54,30.54,30.48,30.5,35894.0,30.026,30.026,29.967,29.9867,35894.0
2024-11-05 13:25:00,30.51,30.55,30.5,30.54,18668.0,29.9965,30.0358,29.9867,30.026,18668.0
2024-11-05 13:30:00,30.53,30.54,30.5,30.52,9950.0,30.0162,30.026,29.9867,30.0064,9950.0
2024-11-05 13:35:00,30.52,30.52,30.47,30.5,36491.0,30.0064,30.0064,29.9572,29.9867,36491.0
2024-11-05 13:40:00,30.5,30.53,30.49,30.53,19879.0,29.9867,30.0162,29.9769,30.0162,19879.0
2024-11-05 13:45:00,30.53,30.54,30.49,30.5,32753.0,30.0162,30.026,29.9769,29.9867,32753.0
2024-11-05 13:50:00,30.5,30.54,30.49,30.53,17800.0,29.9867,30.026,29.9769,30.0162,17800.0
2024-11-05 13:55:00,30.53,30.54,30.5,30.52,21818.0,30.0162,30.026,29.9867,30.0064,21818.0
2024-11-05 14:00:00,30.52,30.55,30.5,30.51,21253.0,30.0064,30.0358,29.9867,29.9965,21253.0
2024-11-05 14:05:00,30.51,30.59,30.49,30.59,27208.0,29.9965,30.0752,29.9769,30.0752,27208.0
2024-11-05 14:10:00,30.59,30.59,30.55,30.57,22777.0,30.0752,30.0752,30.0358,30.0555,22777.0
2024-11-05 14:15:00,30.57,30.59,30.56,30.59,16372.0,30.0555,30.0752,30.0457,30.0752,16372.0
2024-11-05 14:20:00,30.59,30.59,30.55,30.58,28244.0,30.0752,30.0752,30.0358,30.0653,28244.0
2024-11-05 14:25:00,30.58,30.58,30.54,30.55,18013.0,30.0653,30.0653,30.026,30.0358,18013.0
2024-11-05 14:30:00,30.55,30.57,30.53,30.56,38982.0,30.0358,30.0555,30.0162,30.0457,38982.0
2024-11-05 14:35:00,30.57,30.57,30.54,30.54,19951.0,30.0555,30.0555,30.026,30.026,19951.0
2024-11-05 14:40:00,30.55,30.56,30.54,30.55,10697.0,30.0358,30.0457,30.026,30.0358,10697.0
2024-11-05 14:45:00,30.55,30.56,30.53,30.55,29444.0,30.0358,30.0457,30.0162,30.0358,29444.0
2024-11-05 14:50:00,30.55,30.57,30.51,30.51,71627.0,30.0358,30.0555,29.9965,29.9965,71627.0
2024-11-05 14:55:00,30.52,30.55,30.49,30.55,93875.0,30.0064,30.0358,29.9769,30.0358,93875.0
2024-11-05 15:00:00,30.54,30.58,30.52,30.58,26630.0,30.026,30.0653,30.0064,30.0653,26630.0
2024-11-05 15:05:00,30.58,30.58,30.55,30.58,29563.0,30.0653,30.0653,30.0358,30.0653,29563.0
2024-11-05 15:10:00,30.58,30.59,30.57,30.58,25535.0,30.0653,30.0752,30.0555,30.0653,25535.0
2024-11-05 15:15:00,30.58,30.6,30.56,30.6,33870.0,30.0653,30.085,30.0457,30.085,33870.0
2024-11-05 15:20:00,30.6,30.61,30.57,30.58,32910.0,30.085,30.0948,30.0555,30.0653,32910.0
2024-11-05 15:25:00,30.58,30.58,30.55,30.55,25760.0,30.0653,30.0653,30.0358,30.0358,25760.0
2024-11-05 15:30:00,30.56,30.58,30.54,30.56,39913.0,30.0457,30.0653,30.026,30.0457,39913.0
2024-11-05 15:35:00,30.56,30.56,30.52,30.53,40048.0,30.0457,30.0457,30.0064,30.0162,40048.0
2024-11-05 15:40:00,30.53,30.53,30.49,30.5,61127.0,30.0162,30.0162,29.9769,29.9867,61127.0
2024-11-05 15:45:00,30.5,30.56,30.5,30.55,58482.0,29.9867,30.0457,29.9867,30.0358,58482.0
2024-11-05 15:50:00,30.56,30.6,30.54,30.55,131028.0,30.0457,30.085,30.026,30.0358,131028.0
2024-11-05 15:55:00,30.55,30.64,30.54,30.64,340712.0,30.0358,30.1243,30.026,30.1243,340712.0
2024-11-06 09:30:00,31.48,31.88,31.4,31.56,488822.0,30.9502,31.3435,30.8715,31.0288,488822.0
2024-11-06 09:35:00,31.58,31.68,31.5,31.57,224436.0,31.0485,31.1468,30.9699,31.0387,224436.0
2024-11-06 09:40:00,31.58,31.9,31.58,31.74,163946.0,31.0485,31.3631,31.0485,31.2058,163946.0
2024-11-06 09:45:00,31.76,31.79,31.4,31.53,99044.0,31.2255,31.255,30.8715,30.9994,99044.0
2024-11-06 09:50:00,31.52,31.53,31.35,31.37,114895.0,30.9895,30.9994,30.8224,30.842,114895.0
2024-11-06 09:55:00,31.37,31.38,31.14,31.16,69939.0,30.842,30.8519,30.6159,30.6356,69939.0
2024-11-06 10:00:00,31.17,31.41,31.17,31.36,142238.0,30.6454,30.8814,30.6454,30.8322,142238.0
2024-11-06 10:05:00,31.37,31.37,31.12,31.14,138899.0,30.842,30.842,30.5963,30.6159,138899.0
2024-11-06 10:10:00,31.14,31.24,31.1,31.21,74857.0,30.6159,30.7142,30.5766,30.6847,74857.0
2024-11-06 10:15:00,31.21,31.28,31.17,31.25,45247.0,30.6847,30.7536,30.6454,30.7241,45247.0
2024-11-06 10:20:00,31.24,31.28,31.2,31.22,55861.0,30.7142,30.7536,30.6749,30.6946,55861.0
2024-11-06 10:25:00,31.21,31.33,31.19,31.32,62139.0,30.6847,30.8027,30.6651,30.7929,62139.0
2024-11-06 10:30:00,31.31,31.32,31.22,31.23,63401.0,30.7831,30.7929,30.6946,30.7044,63401.0
2024-11-06 10:35:00,31.23,31.3,31.2,31.26,47748.0,30.7044,30.7732,30.6749,30.7339,47748.0
2024-11-06 10:40:00,31.26,31.28,31.16,31.18,47649.0,30.7339,30.7536,30.6356,30.6552,47649.0
2024-11-06 10:45:00,31.18,31.25,31.16,31.21,71535.0,30.6552,30.7241,30.6356,30.6847,71535.0
2024-11-06 10:50:00,31.22,31.32,31.19,31.32,46539.0,30.6946,30.7929,30.6651,30.7929,46539.0
2024-11-06 10:55:00,31.32,31.34,31.25,31.28,58134.0,30.7929,30.8126,30.7241,30.7536,58134.0
2024-11-06 11:00:00,31.27,31.29,31.21,31.28,34598.0,30.7437,30.7634,30.6847,30.7536,34598.0
2024-11-06 11:05:00,31.27,31.28,31.19,31.26,41303.0,30.7437,30.7536,30.6651,30.7339,41303.0
2024-11-06 11:10:00,31.26,31.31,31.23,31.26,56083.0,30.7339,30.7831,30.7044,30.7339,56083.0
2024-11-06 11:15:00,31.26,31.28,31.14,31.17,48139.0,30.7339,30.7536,30.6159,30.6454,48139.0
2024-11-06 11:20:00,31.16,31.19,31.1,31.19,55437.0,30.6356,30.6651,30.5766,30.6651,55437.0
2024-11-06 11:25:00,31.19,31.2,31.11,31.11,34287.0,30.6651,30.6749,30.5864,30.5864,34287.0
2024-11-06 11:30:00,31.12,31.12,30.98,31.05,80450.0,30.5963,30.5963,30.4586,30.5274,80450.0
2024-11-06 11:35:00,31.05,31.06,31.01,31.03,45953.0,30.5274,30.5373,30.4881,30.5078,45953.0
2024-11-06 11:40:00,31.04,31.07,31.02,31.05,39592.0,30.5176,30.5471,30.4979,30.5274,39592.0
2024-11-06 11:45:00,31.05,31.08,31.05,31.05,35863.0,30.5274,30.5569,30.5274,30.5274,35863.0
2024-11-06 11:50:00,31.05,31.11,31.03,31.1,51843.0,30.5274,30.5864,30.5078,30.5766,51843.0
2024-11-06 11:55:00,31.11,31.18,31.09,31.15,39382.0,30.5864,30.6552,30.5668,30.6257,39382.0
2024-11-06 12:00:00,31.14,31.14,31.03,31.05,36768.0,30.6159,30.6159,30.5078,30.5274,36768.0
2024-11-06 12:05:00,31.04,31.04,31.0,31.03,24001.0,30.5176,30.5176,30.4783,30.5078,24001.0
2024-11-06 12:10:00,31.03,31.09,31.0,31.09,32811.0,30.5078,30.5668,30.4783,30.5668,32811.0
2024-11-06 12:15:00,31.09,31.1,31.03,31.04,24915.0,30.5668,30.5766,30.5078,30.5176,24915.0
2024-11-06 12:20:00,31.05,31.09,31.01,31.02,37956.0,30.5274,30.5668,30.4881,30.4979,37956.0
2024-11-06 12:25:00,31.03,31.07,31.02,31.06,32205.0,30.5078,30.5471,30.4979,30.5373,32205.0
2024-11-06 12:30:00,31.06,31.1,31.0,31.02,41146.0,30.5373,30.5766,30.4783,30.4979,41146.0
2024-11-06 12:35:00,31.02,31.13,31.01,31.13,30739.0,30.4979,30.6061,30.4881,30.6061,30739.0
2024-11-06 12:40:00,31.13,31.13,31.08,31.12,48624.0,30.6061,30.6061,30.5569,30.5963,48624.0
2024-11-06 12:45:00,31.12,31.13,31.03,31.05,34197.0,30.5963,30.6061,30.5078,30.5274,34197.0
2024-11-06 12:50:00,31.04,31.1,31.03,31.09,51017.0,30.5176,30.5766,30.5078,30.5668,51017.0
2024-11-06 12:55:00,31.09,31.13,31.08,31.12,12149.0,30.5668,30.6061,30.5569,30.5963,12149.0
2024-11-06 13:00:00,31.12,31.12,31.04,31.08,34702.0,30.5963,30.5963,30.5176,30.5569,34702.0
2024-11-06 13:05:00,31.07,31.1,31.07,31.09,19094.0,30.5471,30.5766,30.5471,30.5668,19094.0
2024-11-06 13:10:00,31.08,31.16,31.06,31.15,64815.0,30.5569,30.6356,30.5373,30.6257,64815.0
2024-11-06 13:15:00,31.14,31.26,31.14,31.22,55375.0,30.6159,30.7339,30.6159,30.6946,55375.0
2024-11-06 13:20:00,31.23,31.25,31.16,31.2,32696.0,30.7044,30.7241,30.6356,30.6749,32696.0
2024-11-06 13:25:00,31.2,31.2,31.1,31.1,42473.0,30.6749,30.6749,30.5766,30.5766,42473.0
2024-11-06 13:30:00,31.1,31.13,31.07,31.11,27570.0,30.5766,30.6061,30.5471,30.5864,27570.0
2024-11-06 13:35:00,31.1,31.12,31.1,31.11,26516.0,30.5766,30.5963,30.5766,30.5864,26516.0
2024-11-06 13:40:00,31.11,31.17,31.09,31.16,31512.0,30.5864,30.6454,30.5668,30.6356,31512.0
2024-11-06 13:45:00,31.17,31.2,31.17,31.19,24749.0,30.6454,30.6749,30.6454,30.6651,24749.0
2024-11-06 13:50:00,31.19,31.21,31.17,31.18,46105.0,30.6651,30.6847,30.6454,30.6552,46105.0
2024-11-06 13:55:00,31.18,31.38,31.17,31.37,122966.0,30.6552,30.8519,30.6454,30.842,122966.0
2024-11-06 14:00:00,31.37,31.4,31.33,31.36,51046.0,30.842,30.8715,30.8027,30.8322,51046.0
2024-11-06 14:05:00,31.36,31.37,31.28,31.3,60028.0,30.8322,30.842,30.7536,30.7732,60028.0
2024-11-06 14:10:00,31.3,31.35,31.29,31.35,40647.0,30.7732,30.8224,30.7634,30.8224,40647.0
2024-11-06 14:15:00,31.35,31.41,31.32,31.41,122057.0,30.8224,30.8814,30.7929,30.8814,122057.0
2024-11-06 14:20:00,31.39,31.41,31.3,31.36,141883.0,30.8617,30.8814,30.7732,30.8322,141883.0
2024-11-06 14:25:00,31.36,31.38,31.33,31.38,35697.0,30.8322,30.8519,30.8027,30.8519,35697.0
2024-11-06 14:30:00,31.38,31.41,31.37,31.38,34078.0,30.8519,30.8814,30.842,30.8519,34078.0
2024-11-06 14:35:00,31.37,31.4,31.36,31.38,29060.0,30.842,30.8715,30.8322,30.8519,29060.0
2024-11-06 14:40:00,31.38,31.41,31.34,31.36,34903.0,30.8519,30.8814,30.8126,30.8322,34903.0
2024-11-06 14:45:00,31.36,31.4,31.35,31.38,72688.0,30.8322,30.8715,30.8224,30.8519,72688.0
2024-11-06 14:50:00,31.39,31.42,31.37,31.4,40517.0,30.8617,30.8912,30.842,30.8715,40517.0
2024-11-06 14:55:00,31.39,31.42,31.37,31.38,42103.0,30.8617,30.8912,30.842,30.8519,42103.0
2024-11-06 15:00:00,31.38,31.39,31.33,31.34,36265.0,30.8519,30.8617,30.8027,30.8126,36265.0
2024-11-06 15:05:00,31.34,31.42,31.33,31.4,104479.0,30.8126,30.8912,30.8027,30.8715,104479.0
2024-11-06 15:10:00,31.41,31.45,31.4,31.45,40613.0,30.8814,30.9207,30.8715,30.9207,40613.0
2024-11-06 15:15:00,31.45,31.48,31.44,31.48,57686.0,30.9207,30.9502,30.9109,30.9502,57686.0
2024-11-06 15:20:00,31.47,31.51,31.47,31.49,88689.0,30.9404,30.9797,30.9404,30.96,88689.0
2024-11-06 15:25:00,31.5,31.52,31.42,31.45,76398.0,30.9699,30.9895,30.8912,30.9207,76398.0
2024-11-06 15:30:00,31.46,31.47,31.39,31.41,51154.0,30.9305,30.9404,30.8617,30.8814,51154.0
2024-11-06 15:35:00,31.41,31.42,31.3,31.31,93553.0,30.8814,30.8912,30.7732,30.7831,93553.0
2024-11-06 15:40:00,31.31,31.42,31.3,31.41,72743.0,30.7831,30.8912,30.7732,30.8814,72743.0
2024-11-06 15:45:00,31.41,31.46,31.39,31.43,80305.0,30.8814,30.9305,30.8617,30.901,80305.0
2024-11-06 15:50:00,31.42,31.45,31.38,31.42,210424.0,30.8912,30.9207,30.8519,30.8912,210424.0
2024-11-06 15:55:00,31.42,31.46,31.35,31.38,544429.0,30.8912,30.9305,30.8224,30.8519,544429.0
2024-11-07 09:30:00,31.16,31.37,31.16,31.29,82776.0,30.6356,30.842,30.6356,30.7634,82776.0
2024-11-07 09:35:00,31.27,31.35,31.24,31.32,22468.0,30.7437,30.8224,30.7142,30.7929,22468.0
2024-11-07 09:40:00,31.32,31.38,31.24,31.24,29293.0,30.7929,30.8519,30.7142,30.7142,29293.0
2024-11-07 09:45:00,31.23,31.24,31.1,31.2,47719.0,30.7044,30.7142,30.5766,30.6749,47719.0
2024-11-07 09:50:00,31.23,31.3,31.17,31.24,57969.0,30.7044,30.7732,30.6454,30.7142,57969.0
2024-11-07 09:55:00,31.24,31.24,31.15,31.16,50899.0,30.7142,30.7142,30.6257,30.6356,50899.0
2024-11-07 10:00:00,31.16,31.22,31.13,31.21,53115.0,30.6356,30.6946,30.6061,30.6847,53115.0
2024-11-07 10:05:00,31.21,31.21,31.05,31.11,71741.0,30.6847,30.6847,30.5274,30.5864,71741.0
2024-11-07 10:10:00,31.1,31.25,31.08,31.22,54907.0,30.5766,30.7241,30.5569,30.6946,54907.0
2024-11-07 10:15:00,31.22,31.28,31.19,31.28,29546.0,30.6946,30.7536,30.6651,30.7536,29546.0
2024-11-07 10:20:00,31.28,31.3,31.24,31.27,26152.0,30.7536,30.7732,30.7142,30.7437,26152.0
2024-11-07 10:25:00,31.27,31.36,31.27,31.36,42699.0,30.7437,30.8322,30.7437,30.8322,42699.0
2024-11-07 10:30:00,31.35,31.39,31.34,31.37,48055.0,30.8224,30.8617,30.8126,30.842,48055.0
2024-11-07 10:35:00,31.36,31.37,31.31,31.36,16211.0,30.8322,30.842,30.7831,30.8322,16211.0
2024-11-07 10:40:00,31.36,31.39,31.33,31.37,19096.0,30.8322,30.8617,30.8027,30.842,19096.0
2024-11-07 10:45:00,31.37,31.37,31.33,31.35,16463.0,30.842,30.842,30.8027,30.8224,16463.0
2024-11-07 10:50:00,31.35,31.41,31.34,31.38,29343.0,30.8224,30.8814,30.8126,30.8519,29343.0
2024-11-07 10:55:00,31.38,31.38,31.33,31.34,14577.0,30.8519,30.8519,30.8027,30.8126,14577.0
2024-11-07 11:00:00,31.33,31.34,31.27,31.29,19374.0,30.8027,30.8126,30.7437,30.7634,19374.0
2024-11-07 11:05:00,31.3,31.3,31.25,31.29,20337.0,30.7732,30.7732,30.7241,30.7634,20337.0
2024-11-07 11:10:00,31.28,31.32,31.25,31.27,45038.0,30.7536,30.7929,30.7241,30.7437,45038.0
2024-11-07 11:15:00,31.28,31.29,31.26,31.28,28909.0,30.7536,30.7634,30.7339,30.7536,28909.0
2024-11-07 11:20:00,31.27,31.29,31.2,31.24,63389.0,30.7437,30.7634,30.6749,30.7142,63389.0
2024-11-07 11:25:00,31.25,31.25,31.18,31.18,14122.0,30.7241,30.7241,30.6552,30.6552,14122.0
2024-11-07 11:30:00,31.18,31.23,31.18,31.2,14311.0,30.6552,30.7044,30.6552,30.6749,14311.0
2024-11-07 11:35:00,31.19,31.22,31.15,31.16,28543.0,30.6651,30.6946,30.6257,30.6356,28543.0
2024-11-07 11:40:00,31.17,31.21,31.16,31.2,27611.0,30.6454,30.6847,30.6356,30.6749,27611.0
2024-11-07 11:45:00,31.2,31.2,31.15,31.18,25889.0,30.6749,30.6749,30.6257,30.6552,25889.0
2024-11-07 11:50:00,31.18,31.2,31.16,31.17,12812.0,30.6552,30.6749,30.6356,30.6454,12812.0
2024-11-07 11:55:00,31.16,31.2,31.16,31.18,20108.0,30.6356,30.6749,30.6356,30.6552,20108.0
2024-11-07 12:00:00,31.18,31.2,31.16,31.2,9868.0,30.6552,30.6749,30.6356,30.6749,9868.0
2024-11-07 12:05:00,31.2,31.21,31.18,31.2,11198.0,30.6749,30.6847,30.6552,30.6749,11198.0
2024-11-07 12:10:00,31.2,31.24,31.19,31.24,16616.0,30.6749,30.7142,30.6651,30.7142,16616.0
2024-11-07 12:15:00,31.24,31.24,31.21,31.22,25388.0,30.7142,30.7142,30.6847,30.6946,25388.0
2024-11-07 12:20:00,31.23,31.27,31.21,31.27,18856.0,30.7044,30.7437,30.6847,30.7437,18856.0
2024-11-07 12:25:00,31.27,31.29,31.24,31.25,20163.0,30.7437,30.7634,30.7142,30.7241,20163.0
2024-11-07 12:30:00,31.25,31.26,31.22,31.23,16784.0,30.7241,30.7339,30.6946,30.7044,16784.0
2024-11-07 12:35:00,31.23,31.24,31.2,31.21,18450.0,30.7044,30.7142,30.6749,30.6847,18450.0
2024-11-07 12:40:00,31.21,31.22,31.2,31.21,12351.0,30.6847,30.6946,30.6749,30.6847,12351.0
2024-11-07 12:45:00,31.22,31.3,31.2,31.29,60206.0,30.6946,30.7732,30.6749,30.7634,60206.0
2024-11-07 12:50:00,31.29,31.36,31.28,31.36,89527.0,30.7634,30.8322,30.7536,30.8322,89527.0
2024-11-07 12:55:00,31.37,31.37,31.33,31.35,17472.0,30.842,30.842,30.8027,30.8224,17472.0
2024-11-07 13:00:00,31.35,31.38,31.34,31.35,23285.0,30.8224,30.8519,30.8126,30.8224,23285.0
2024-11-07 13:05:00,31.35,31.37,31.31,31.37,21609.0,30.8224,30.842,30.7831,30.842,21609.0
2024-11-07 13:10:00,31.37,31.37,31.32,31.34,23601.0,30.842,30.842,30.7929,30.8126,23601.0
2024-11-07 13:15:00,31.34,31.35,31.33,31.34,31348.0,30.8126,30.8224,30.8027,30.8126,31348.0
2024-11-07 13:20:00,31.35,31.38,31.34,31.35,19821.0,30.8224,30.8519,30.8126,30.8224,19821.0
2024-11-07 13:25:00,31.35,31.39,31.34,31.35,22250.0,30.8224,30.8617,30.8126,30.8224,22250.0
2024-11-07 13:30:00,31.36,31.37,31.34,31.35,32264.0,30.8322,30.842,30.8126,30.8224,32264.0
2024-11-07 13:35:00,31.35,31.35,31.29,31.31,19891.0,30.8224,30.8224,30.7634,30.7831,19891.0
2024-11-07 13:40:00,31.3,31.34,31.29,31.32,42404.0,30.7732,30.8126,30.7634,30.7929,42404.0
2024-11-07 13:45:00,31.32,31.33,31.29,31.32,20270.0,30.7929,30.8027,30.7634,30.7929,20270.0
2024-11-07 13:50:00,31.33,31.38,31.32,31.38,39651.0,30.8027,30.8519,30.7929,30.8519,39651.0
2024-11-07 13:55:00,31.38,31.4,31.37,31.39,48060.0,30.8519,30.8715,30.842,30.8617,48060.0
2024-11-07 14:00:00,31.4,31.4,31.3,31.36,40397.0,30.8715,30.8715,30.7732,30.8322,40397.0
2024-11-07 14:05:00,31.35,31.38,31.31,31.34,49029.0,30.8224,30.8519,30.7831,30.8126,49029.0
2024-11-07 14:10:00,31.34,31.34,31.22,31.32,38489.0,30.8126,30.8126,30.6946,30.7929,38489.0
2024-11-07 14:15:00,31.32,31.33,31.29,31.31,24050.0,30.7929,30.8027,30.7634,30.7831,24050.0
2024-11-07 14:20:00,31.32,31.34,31.3,31.33,21720.0,30.7929,30.8126,30.7732,30.8027,21720.0
2024-11-07 14:25:00,31.33,31.36,31.32,31.35,22270.0,30.8027,30.8322,30.7929,30.8224,22270.0
2024-11-07 14:30:00,31.35,31.42,31.34,31.38,38504.0,30.8224,30.8912,30.8126,30.8519,38504.0
2024-11-07 14:35:00,31.38,31.39,31.35,31.37,24043.0,30.8519,30.8617,30.8224,30.842,24043.0
2024-11-07 14:40:00,31.36,31.37,31.27,31.32,39218.0,30.8322,30.842,30.7437,30.7929,39218.0
2024-11-07 14:45:00,31.32,31.37,31.29,31.37,44751.0,30.7929,30.842,30.7634,30.842,44751.0
2024-11-07 14:50:00,31.37,31.4,31.36,31.39,37001.0,30.842,30.8715,30.8322,30.8617,37001.0
2024-11-07 14:55:00,31.39,31.44,31.38,31.44,41273.0,30.8617,30.9109,30.8519,30.9109,41273.0
2024-11-07 15:00:00,31.44,31.45,31.41,31.43,77430.0,30.9109,30.9207,30.8814,30.901,77430.0
2024-11-07 15:05:00,31.43,31.45,31.41,31.42,80718.0,30.901,30.9207,30.8814,30.8912,80718.0
2024-11-07 15:10:00,31.42,31.57,31.41,31.57,151097.0,30.8912,31.0387,30.8814,31.0387,151097.0
2024-11-07 15:15:00,31.56,31.6,31.53,31.55,70496.0,31.0288,31.0682,30.9994,31.019,70496.0
2024-11-07 15:20:00,31.55,31.57,31.46,31.51,54653.0,31.019,31.0387,30.9305,30.9797,54653.0
2024-11-07 15:25:00,31.51,31.52,31.47,31.48,51894.0,30.9797,30.9895,30.9404,30.9502,51894.0
2024-11-07 15:30:00,31.48,31.5,31.44,31.48,65211.0,30.9502,30.9699,30.9109,30.9502,65211.0
2024-11-07 15:35:00,31.48,31.49,31.44,31.46,71350.0,30.9502,30.96,30.9109,30.9305,71350.0
2024-11-07 15:40:00,31.46,31.46,31.38,31.39,71990.0,30.9305,30.9305,30.8519,30.8617,71990.0
2024-11-07 15:45:00,31.39,31.42,31.33,31.34,92052.0,30.8617,30.8912,30.8027,30.8126,92052.0
2024-11-07 15:50:00,31.33,31.36,31.29,31.32,174473.0,30.8027,30.8322,30.7634,30.7929,174473.0
2024-11-07 15:55:00,31.32,31.33,31.2,31.27,528632.0,30.7929,30.8027,30.6749,30.7437,528632.0
2024-11-08 09:30:00,31.37,31.47,31.25,31.41,96569.0,30.842,30.9404,30.7241,30.8814,96569.0
2024-11-08 09:35:00,31.42,31.51,31.36,31.45,56694.0,30.8912,30.9797,30.8322,30.9207,56694.0
2024-11-08 09:40:00,31.46,31.5,31.38,31.48,31805.0,30.9305,30.9699,30.8519,30.9502,31805.0
2024-11-08 09:45:00,31.48,31.67,31.48,31.67,64951.0,30.9502,31.137,30.9502,31.137,64951.0
2024-11-08 09:50:00,31.67,31.69,31.6,31.66,97186.0,31.137,31.1567,31.0682,31.1272,97186.0
2024-11-08 09:55:00,31.65,31.75,31.6,31.69,46484.0,31.1173,31.2156,31.0682,31.1567,46484.0
2024-11-08 10:00:00,31.69,31.74,31.66,31.71,30316.0,31.1567,31.2058,31.1272,31.1763,30316.0
2024-11-08 10:05:00,31.7,31.7,31.59,31.64,42693.0,31.1665,31.1665,31.0583,31.1075,42693.0
2024-11-08 10:10:00,31.64,31.72,31.62,31.7,37558.0,31.1075,31.1862,31.0878,31.1665,37558.0
2024-11-08 10:15:00,31.7,31.7,31.58,31.59,22325.0,31.1665,31.1665,31.0485,31.0583,22325.0
2024-11-08 10:20:00,31.59,31.66,31.57,31.63,20997.0,31.0583,31.1272,31.0387,31.0977,20997.0
2024-11-08 10:25:00,31.62,31.74,31.62,31.72,23064.0,31.0878,31.2058,31.0878,31.1862,23064.0
2024-11-08 10:30:00,31.71,31.79,31.7,31.78,57003.0,31.1763,31.255,31.1665,31.2451,57003.0
2024-11-08 10:35:00,31.78,31.79,31.75,31.76,21635.0,31.2451,31.255,31.2156,31.2255,21635.0
2024-11-08 10:40:00,31.77,31.84,31.74,31.82,32595.0,31.2353,31.3041,31.2058,31.2845,32595.0
2024-11-08 10:45:00,31.82,31.84,31.78,31.8,15914.0,31.2845,31.3041,31.2451,31.2648,15914.0
2024-11-08 10:50:00,31.8,31.81,31.76,31.77,20275.0,31.2648,31.2746,31.2255,31.2353,20275.0
2024-11-08 10:55:00,31.78,31.78,31.72,31.78,15032.0,31.2451,31.2451,31.1862,31.2451,15032.0
2024-11-08 11:00:00,31.78,31.82,31.75,31.81,21155.0,31.2451,31.2845,31.2156,31.2746,21155.0
2024-11-08 11:05:00,31.8,31.81,31.74,31.75,23916.0,31.2648,31.2746,31.2058,31.2156,23916.0
2024-11-08 11:10:00,31.75,31.75,31.7,31.74,29913.0,31.2156,31.2156,31.1665,31.2058,29913.0
2024-11-08 11:15:00,31.73,31.84,31.73,31.81,32497.0,31.196,31.3041,31.196,31.2746,32497.0
2024-11-08 11:20:00,31.81,31.84,31.78,31.83,15318.0,31.2746,31.3041,31.2451,31.2943,15318.0
2024-11-08 11:25:00,31.82,31.88,31.76,31.77,57068.0,31.2845,31.3435,31.2255,31.2353,57068.0
2024-11-08 11:30:00,31.77,31.78,31.73,31.78,28236.0,31.2353,31.2451,31.196,31.2451,28236.0
2024-11-08 11:35:00,31.78,31.79,31.73,31.74,34383.0,31.2451,31.255,31.196,31.2058,34383.0
2024-11-08 11:40:00,31.74,31.75,31.68,31.68,21837.0,31.2058,31.2156,31.1468,31.1468,21837.0
2024-11-08 11:45:00,31.68,31.71,31.68,31.71,13844.0,31.1468,31.1763,31.1468,31.1763,13844.0
2024-11-08 11:50:00,31.71,31.72,31.66,31.66,31715.0,31.1763,31.1862,31.1272,31.1272,31715.0
2024-11-08 11:55:00,31.67,31.68,31.64,31.65,21521.0,31.137,31.1468,31.1075,31.1173,21521.0
2024-11-08 12:00:00,31.65,31.69,31.63,31.69,21612.0,31.1173,31.1567,31.0977,31.1567,21612.0
2024-11-08 12:05:00,31.68,31.69,31.64,31.66,15990.0,31.1468,31.1567,31.1075,31.1272,15990.0
2024-11-08 12:10:00,31.66,31.67,31.63,31.66,25448.0,31.1272,31.137,31.0977,31.1272,25448.0
2024-11-08 12:15:00,31.66,31.68,31.65,31.65,18252.0,31.1272,31.1468,31.1173,31.1173,18252.0
2024-11-08 12:20:00,31.65,31.66,31.61,31.66,13757.0,31.1173,31.1272,31.078,31.1272,13757.0
2024-11-08 12:25:00,31.66,31.67,31.61,31.65,22012.0,31.1272,31.137,31.078,31.1173,22012.0
2024-11-08 12:30:00,31.64,31.65,31.61,31.62,13839.0,31.1075,31.1173,31.078,31.0878,13839.0
2024-11-08 12:35:00,31.62,31.62,31.59,31.59,16708.0,31.0878,31.0878,31.0583,31.0583,16708.0
2024-11-08 12:40:00,31.6,31.61,31.58,31.59,13333.0,31.0682,31.078,31.0485,31.0583,13333.0
2024-11-08 12:45:00,31.58,31.61,31.58,31.59,6844.0,31.0485,31.078,31.0485,31.0583,6844.0
2024-11-08 12:50:00,31.6,31.63,31.58,31.62,15436.0,31.0682,31.0977,31.0485,31.0878,15436.0
2024-11-08 12:55:00,31.61,31.63,31.6,31.6,15662.0,31.078,31.0977,31.0682,31.0682,15662.0
2024-11-08 13:00:00,31.6,31.64,31.59,31.62,22237.0,31.0682,31.1075,31.0583,31.0878,22237.0
2024-11-08 13:05:00,31.63,31.65,31.62,31.63,9521.0,31.0977,31.1173,31.0878,31.0977,9521.0
2024-11-08 13:10:00,31.63,31.65,31.61,31.64,16068.0,31.0977,31.1173,31.078,31.1075,16068.0
2024-11-08 13:15:00,31.64,31.66,31.63,31.65,17629.0,31.1075,31.1272,31.0977,31.1173,17629.0
2024-11-08 13:20:00,31.65,31.65,31.63,31.63,16185.0,31.1173,31.1173,31.0977,31.0977,16185.0
2024-11-08 13:25:00,31.64,31.66,31.63,31.66,12575.0,31.1075,31.1272,31.0977,31.1272,12575.0
2024-11-08 13:30:00,31.65,31.65,31.61,31.62,17165.0,31.1173,31.1173,31.078,31.0878,17165.0
2024-11-08 13:35:00,31.62,31.64,31.6,31.63,27640.0,31.0878,31.1075,31.0682,31.0977,27640.0
2024-11-08 13:40:00,31.64,31.7,31.63,31.67,44452.0,31.1075,31.1665,31.0977,31.137,44452.0
2024-11-08 13:45:00,31.66,31.71,31.65,31.71,18770.0,31.1272,31.1763,31.1173,31.1763,18770.0
2024-11-08 13:50:00,31.73,31.74,31.7,31.74,21223.0,31.196,31.2058,31.1665,31.2058,21223.0
2024-11-08 13:55:00,31.74,31.75,31.72,31.75,17408.0,31.2058,31.2156,31.1862,31.2156,17408.0
2024-11-08 14:00:00,31.75,31.76,31.7,31.74,27206.0,31.2156,31.2255,31.1665,31.2058,27206.0
2024-11-08 14:05:00,31.74,31.78,31.73,31.78,18293.0,31.2058,31.2451,31.196,31.2451,18293.0
2024-11-08 14:10:00,31.78,31.79,31.76,31.78,23329.0,31.2451,31.255,31.2255,31.2451,23329.0
2024-11-08 14:15:00,31.78,31.78,31.75,31.77,18683.0,31.2451,31.2451,31.2156,31.2353,18683.0
2024-11-08 14:20:00,31.77,31.77,31.72,31.73,25090.0,31.2353,31.2353,31.1862,31.196,25090.0
2024-11-08 14:25:00,31.73,31.76,31.72,31.75,12422.0,31.196,31.2255,31.1862,31.2156,12422.0
2024-11-08 14:30:00,31.75,31.76,31.73,31.74,22204.0,31.2156,31.2255,31.196,31.2058,22204.0
2024-11-08 14:35:00,31.74,31.75,31.71,31.71,13026.0,31.2058,31.2156,31.1763,31.1763,13026.0
2024-11-08 14:40:00,31.71,31.74,31.7,31.71,20901.0,31.1763,31.2058,31.1665,31.1763,20901.0
2024-11-08 14:45:00,31.71,31.71,31.69,31.7,11980.0,31.1763,31.1763,31.1567,31.1665,11980.0
2024-11-08 14:50:00,31.7,31.71,31.68,31.69,18544.0,31.1665,31.1763,31.1468,31.1567,18544.0
2024-11-08 14:55:00,31.69,31.7,31.65,31.66,25045.0,31.1567,31.1665,31.1173,31.1272,25045.0
2024-11-08 15:00:00,31.66,31.66,31.62,31.64,22528.0,31.1272,31.1272,31.0878,31.1075,22528.0
2024-11-08 15:05:00,31.65,31.66,31.61,31.63,38988.0,31.1173,31.1272,31.078,31.0977,38988.0
2024-11-08 15:10:00,31.64,31.64,31.62,31.62,24972.0,31.1075,31.1075,31.0878,31.0878,24972.0
2024-11-08 15:15:00,31.63,31.65,31.61,31.64,29665.0,31.0977,31.1173,31.078,31.1075,29665.0
2024-11-08 15:20:00,31.64,31.64,31.6,31.63,32088.0,31.1075,31.1075,31.0682,31.0977,32088.0
2024-11-08 15:25:00,31.63,31.66,31.61,31.65,18815.0,31.0977,31.1272,31.078,31.1173,18815.0
2024-11-08 15:30:00,31.64,31.66,31.61,31.65,33084.0,31.1075,31.1272,31.078,31.1173,33084.0
2024-11-08 15:35:00,31.65,31.66,31.62,31.63,35646.0,31.1173,31.1272,31.0878,31.0977,35646.0
2024-11-08 15:40:00,31.64,31.68,31.63,31.67,47440.0,31.1075,31.1468,31.0977,31.137,47440.0
2024-11-08 15:45:00,31.67,31.68,31.64,31.68,41602.0,31.137,31.1468,31.1075,31.1468,41602.0
2024-11-08 15:50:00,31.68,31.74,31.66,31.74,125246.0,31.1468,31.2058,31.1272,31.2058,125246.0
2024-11-08 15:55:00,31.73,31.78,31.72,31.78,359005.0,31.196,31.2451,31.1862,31.2451,359005.0
2024-11-11 09:30:00,31.9,32.12,31.7,32.06,233650.0,31.3631,31.5794,31.1665,31.5204,233650.0
2024-11-11 09:35:00,32.07,32.14,31.91,32.13,47851.0,31.5303,31.5991,31.373,31.5893,47851.0
2024-11-11 09:40:00,32.12,32.13,31.93,31.94,44422.0,31.5794,31.5893,31.3926,31.4025,44422.0
2024-11-11 09:45:00,31.95,32.03,31.9,32.0,78580.0,31.4123,31.4909,31.3631,31.4614,78580.0
2024-11-11 09:50:00,31.99,32.05,31.96,32.01,32751.0,31.4516,31.5106,31.4221,31.4713,32751.0
2024-11-11 09:55:00,32.01,32.05,31.97,32.04,28543.0,31.4713,31.5106,31.4319,31.5008,28543.0
2024-11-11 10:00:00,32.04,32.1,32.02,32.06,55240.0,31.5008,31.5598,31.4811,31.5204,55240.0
2024-11-11 10:05:00,32.05,32.08,32.02,32.05,39925.0,31.5106,31.5401,31.4811,31.5106,39925.0
2024-11-11 10:10:00,32.06,32.1,32.03,32.03,60845.0,31.5204,31.5598,31.4909,31.4909,60845.0
2024-11-11 10:15:00,32.04,32.11,32.04,32.09,58213.0,31.5008,31.5696,31.5008,31.5499,58213.0
2024-11-11 10:20:00,32.09,32.27,32.09,32.27,82990.0,31.5499,31.7269,31.5499,31.7269,82990.0
2024-11-11 10:25:00,32.27,32.32,32.23,32.25,53845.0,31.7269,31.7761,31.6876,31.7072,53845.0
2024-11-11 10:30:00,32.26,32.27,32.2,32.21,15696.0,31.7171,31.7269,31.6581,31.6679,15696.0
2024-11-11 10:35:00,32.21,32.25,32.2,32.23,18975.0,31.6679,31.7072,31.6581,31.6876,18975.0
2024-11-11 10:40:00,32.23,32.27,32.22,32.27,17681.0,31.6876,31.7269,31.6777,31.7269,17681.0
2024-11-11 10:45:00,32.27,32.29,32.24,32.27,23414.0,31.7269,31.7466,31.6974,31.7269,23414.0
2024-11-11 10:50:00,32.26,32.35,32.24,32.31,30035.0,31.7171,31.8056,31.6974,31.7662,30035.0
2024-11-11 10:55:00,32.32,32.39,32.31,32.36,67161.0,31.7761,31.8449,31.7662,31.8154,67161.0
2024-11-11 11:00:00,32.36,32.45,32.35,32.41,35452.0,31.8154,31.9039,31.8056,31.8645,35452.0
2024-11-11 11:05:00,32.4,32.49,32.4,32.48,41881.0,31.8547,31.9432,31.8547,31.9334,41881.0
2024-11-11 11:10:00,32.49,32.55,32.48,32.5,111546.0,31.9432,32.0022,31.9334,31.953,111546.0
2024-11-11 11:15:00,32.51,32.53,32.4,32.4,121940.0,31.9629,31.9825,31.8547,31.8547,121940.0
2024-11-11 11:20:00,32.4,32.45,32.37,32.4,49131.0,31.8547,31.9039,31.8252,31.8547,49131.0
2024-11-11 11:25:00,32.4,32.4,32.33,32.4,156763.0,31.8547,31.8547,31.7859,31.8547,156763.0
2024-11-11 11:30:00,32.4,32.55,32.4,32.55,59925.0,31.8547,32.0022,31.8547,32.0022,59925.0
2024-11-11 11:35:00,32.55,32.7,32.53,32.7,139173.0,32.0022,32.1497,31.9825,32.1497,139173.0
2024-11-11 11:40:00,32.7,32.85,32.68,32.82,310581.0,32.1497,32.2971,32.13,32.2676,310581.0
2024-11-11 11:45:00,32.81,32.82,32.76,32.79,121008.0,32.2578,32.2676,32.2087,32.2381,121008.0
2024-11-11 11:50:00,32.79,32.88,32.78,32.87,32427.0,32.2381,32.3266,32.2283,32.3168,32427.0
2024-11-11 11:55:00,32.87,32.94,32.84,32.86,97980.0,32.3168,32.3856,32.2873,32.307,97980.0
2024-11-11 12:00:00,32.85,32.85,32.77,32.8,33058.0,32.2971,32.2971,32.2185,32.248,33058.0
2024-11-11 12:05:00,32.81,32.82,32.76,32.81,32378.0,32.2578,32.2676,32.2087,32.2578,32378.0
2024-11-11 12:10:00,32.81,32.83,32.74,32.75,26393.0,32.2578,32.2775,32.189,32.1988,26393.0
2024-11-11 12:15:00,32.76,32.86,32.75,32.83,61335.0,32.2087,32.307,32.1988,32.2775,61335.0
2024-11-11 12:20:00,32.83,32.84,32.78,32.82,35934.0,32.2775,32.2873,32.2283,32.2676,35934.0
2024-11-11 12:25:00,32.81,32.82,32.73,32.81,56403.0,32.2578,32.2676,32.1792,32.2578,56403.0
2024-11-11 12:30:00,32.81,32.87,32.8,32.8,56553.0,32.2578,32.3168,32.248,32.248,56553.0
2024-11-11 12:35:00,32.79,32.84,32.78,32.82,24693.0,32.2381,32.2873,32.2283,32.2676,24693.0
2024-11-11 12:40:00,32.82,32.82,32.76,32.77,30125.0,32.2676,32.2676,32.2087,32.2185,30125.0
2024-11-11 12:45:00,32.77,32.81,32.76,32.79,32219.0,32.2185,32.2578,32.2087,32.2381,32219.0
2024-11-11 12:50:00,32.79,32.82,32.79,32.82,30670.0,32.2381,32.2676,32.2381,32.2676,30670.0
2024-11-11 12:55:00,32.82,32.82,32.79,32.8,23662.0,32.2676,32.2676,32.2381,32.248,23662.0
2024-11-11 13:00:00,32.8,32.85,32.79,32.85,31352.0,32.248,32.2971,32.2381,32.2971,31352.0
2024-11-11 13:05:00,32.84,32.88,32.8,32.87,41736.0,32.2873,32.3266,32.248,32.3168,41736.0
2024-11-11 13:10:00,32.86,32.88,32.8,32.81,35545.0,32.307,32.3266,32.248,32.2578,35545.0
2024-11-11 13:15:00,32.81,32.82,32.76,32.79,28879.0,32.2578,32.2676,32.2087,32.2381,28879.0
2024-11-11 13:20:00,32.78,32.79,32.72,32.72,108380.0,32.2283,32.2381,32.1693,32.1693,108380.0
2024-11-11 13:25:00,32.73,32.8,32.72,32.78,38585.0,32.1792,32.248,32.1693,32.2283,38585.0
2024-11-11 13:30:00,32.78,32.82,32.77,32.81,21628.0,32.2283,32.2676,32.2185,32.2578,21628.0
2024-11-11 13:35:00,32.8,32.86,32.8,32.86,23671.0,32.248,32.307,32.248,32.307,23671.0
2024-11-11 13:40:00,32.86,32.86,32.76,32.78,36680.0,32.307,32.307,32.2087,32.2283,36680.0
2024-11-11 13:45:00,32.77,32.82,32.75,32.81,34174.0,32.2185,32.2676,32.1988,32.2578,34174.0
2024-11-11 13:50:00,32.8,32.82,32.79,32.8,17982.0,32.248,32.2676,32.2381,32.248,17982.0
2024-11-11 13:55:00,32.8,32.83,32.79,32.8,22945.0,32.248,32.2775,32.2381,32.248,22945.0
2024-11-11 14:00:00,32.81,32.83,32.76,32.81,97047.0,32.2578,32.2775,32.2087,32.2578,97047.0
2024-11-11 14:05:00,32.8,32.83,32.8,32.8,19475.0,32.248,32.2775,32.248,32.248,19475.0
2024-11-11 14:10:00,32.8,32.81,32.73,32.75,57262.0,32.248,32.2578,32.1792,32.1988,57262.0
2024-11-11 14:15:00,32.75,32.77,32.73,32.74,26952.0,32.1988,32.2185,32.1792,32.189,26952.0
2024-11-11 14:20:00,32.73,32.75,32.65,32.74,128873.0,32.1792,32.1988,32.1005,32.189,128873.0
2024-11-11 14:25:00,32.75,32.75,32.7,32.7,23072.0,32.1988,32.1988,32.1497,32.1497,23072.0
2024-11-11 14:30:00,32.7,32.75,32.7,32.73,32661.0,32.1497,32.1988,32.1497,32.1792,32661.0
2024-11-11 14:35:00,32.73,32.74,32.69,32.69,32303.0,32.1792,32.189,32.1398,32.1398,32303.0
2024-11-11 14:40:00,32.7,32.71,32.63,32.68,44023.0,32.1497,32.1595,32.0808,32.13,44023.0
2024-11-11 14:45:00,32.68,32.69,32.65,32.67,22825.0,32.13,32.1398,32.1005,32.1202,22825.0
2024-11-11 14:50:00,32.67,32.75,32.66,32.74,28655.0,32.1202,32.1988,32.1103,32.189,28655.0
2024-11-11 14:55:00,32.73,32.75,32.72,32.73,21353.0,32.1792,32.1988,32.1693,32.1792,21353.0
2024-11-11 15:00:00,32.73,32.75,32.71,32.73,34375.0,32.1792,32.1988,32.1595,32.1792,34375.0
2024-11-11 15:05:00,32.73,32.8,32.72,32.8,29360.0,32.1792,32.248,32.1693,32.248,29360.0
2024-11-11 15:10:00,32.8,32.8,32.75,32.79,54011.0,32.248,32.248,32.1988,32.2381,54011.0
2024-11-11 15:15:00,32.78,32.83,32.78,32.83,40658.0,32.2283,32.2775,32.2283,32.2775,40658.0
2024-11-11 15:20:00,32.83,32.83,32.78,32.82,33469.0,32.2775,32.2775,32.2283,32.2676,33469.0
2024-11-11 15:25:00,32.82,32.85,32.78,32.8,51086.0,32.2676,32.2971,32.2283,32.248,51086.0
2024-11-11 15:30:00,32.8,32.8,32.68,32.7,291925.0,32.248,32.248,32.13,32.1497,291925.0
2024-11-11 15:35:00,32.7,32.72,32.61,32.63,39182.0,32.1497,32.1693,32.0612,32.0808,39182.0
2024-11-11 15:40:00,32.63,32.65,32.57,32.59,56716.0,32.0808,32.1005,32.0218,32.0415,56716.0
2024-11-11 15:45:00,32.59,32.59,32.53,32.56,87324.0,32.0415,32.0415,31.9825,32.012,87324.0
2024-11-11 15:50:00,32.57,32.57,32.5,32.52,125269.0,32.0218,32.0218,31.953,31.9727,125269.0
2024-11-11 15:55:00,32.53,32.66,32.53,32.65,475692.0,31.9825,32.1103,31.9825,32.1005,475692.0
2024-11-12 09:30:00,32.22,32.54,32.22,32.43,82732.0,31.6777,31.9924,31.6777,31.8842,82732.0
2024-11-12 09:35:00,32.41,32.52,32.39,32.48,95961.0,31.8645,31.9727,31.8449,31.9334,95961.0
2024-11-12 09:40:00,32.47,32.53,32.46,32.47,63827.0,31.9235,31.9825,31.9137,31.9235,63827.0
2024-11-12 09:45:00,32.46,32.51,32.31,32.31,128163.0,31.9137,31.9629,31.7662,31.7662,128163.0
2024-11-12 09:50:00,32.31,32.34,32.07,32.1,115263.0,31.7662,31.7957,31.5303,31.5598,115263.0
2024-11-12 09:55:00,32.09,32.24,32.06,32.18,56247.0,31.5499,31.6974,31.5204,31.6384,56247.0
2024-11-12 10:00:00,32.16,32.25,32.11,32.15,101018.0,31.6187,31.7072,31.5696,31.6089,101018.0
2024-11-12 10:05:00,32.16,32.21,32.02,32.08,82517.0,31.6187,31.6679,31.4811,31.5401,82517.0
2024-11-12 10:10:00,32.08,32.1,31.94,31.96,73991.0,31.5401,31.5598,31.4025,31.4221,73991.0
2024-11-12 10:15:00,31.96,32.06,31.95,32.05,35412.0,31.4221,31.5204,31.4123,31.5106,35412.0
2024-11-12 10:20:00,32.05,32.05,31.96,31.98,37412.0,31.5106,31.5106,31.4221,31.4418,37412.0
2024-11-12 10:25:00,31.97,32.01,31.94,31.94,37105.0,31.4319,31.4713,31.4025,31.4025,37105.0
2024-11-12 10:30:00,31.94,31.97,31.93,31.97,21077.0,31.4025,31.4319,31.3926,31.4319,21077.0
2024-11-12 10:35:00,31.96,32.05,31.95,32.03,38322.0,31.4221,31.5106,31.4123,31.4909,38322.0
2024-11-12 10:40:00,32.02,32.05,32.0,32.0,60030.0,31.4811,31.5106,31.4614,31.4614,60030.0
2024-11-12 10:45:00,32.0,32.03,31.95,31.96,35109.0,31.4614,31.4909,31.4123,31.4221,35109.0
2024-11-12 10:50:00,31.96,31.98,31.91,31.96,35581.0,31.4221,31.4418,31.373,31.4221,35581.0
2024-11-12 10:55:00,31.96,31.99,31.91,31.91,37628.0,31.4221,31.4516,31.373,31.373,37628.0
2024-11-12 11:00:00,31.92,31.92,31.84,31.87,22803.0,31.3828,31.3828,31.3041,31.3336,22803.0
2024-11-12 11:05:00,31.87,31.88,31.81,31.82,25800.0,31.3336,31.3435,31.2746,31.2845,25800.0
2024-11-12 11:10:00,31.82,31.83,31.77,31.79,35023.0,31.2845,31.2943,31.2353,31.255,35023.0
2024-11-12 11:15:00,31.8,31.8,31.76,31.77,32118.0,31.2648,31.2648,31.2255,31.2353,32118.0
2024-11-12 11:20:00,31.77,31.78,31.7,31.71,41956.0,31.2353,31.2451,31.1665,31.1763,41956.0
2024-11-12 11:25:00,31.71,31.72,31.66,31.67,41915.0,31.1763,31.1862,31.1272,31.137,41915.0
2024-11-12 11:30:00,31.67,31.74,31.66,31.74,60833.0,31.137,31.2058,31.1272,31.2058,60833.0
2024-11-12 11:35:00,31.74,31.74,31.61,31.63,54580.0,31.2058,31.2058,31.078,31.0977,54580.0
2024-11-12 11:40:00,31.62,31.65,31.56,31.56,59460.0,31.0878,31.1173,31.0288,31.0288,59460.0
2024-11-12 11:45:00,31.56,31.63,31.55,31.6,36294.0,31.0288,31.0977,31.019,31.0682,36294.0
2024-11-12 11:50:00,31.6,31.67,31.59,31.65,34036.0,31.0682,31.137,31.0583,31.1173,34036.0
2024-11-12 11:55:00,31.66,31.8,31.65,31.71,46703.0,31.1272,31.2648,31.1173,31.1763,46703.0
2024-11-12 12:00:00,31.71,31.73,31.68,31.69,40578.0,31.1763,31.196,31.1468,31.1567,40578.0
2024-11-12 12:05:00,31.69,31.7,31.67,31.7,13551.0,31.1567,31.1665,31.137,31.1665,13551.0
2024-11-12 12:10:00,31.7,31.71,31.67,31.68,21906.0,31.1665,31.1763,31.137,31.1468,21906.0
2024-11-12 12:15:00,31.69,31.69,31.62,31.63,31394.0,31.1567,31.1567,31.0878,31.0977,31394.0
2024-11-12 12:20:00,31.63,31.65,31.6,31.65,21907.0,31.0977,31.1173,31.0682,31.1173,21907.0
2024-11-12 12:25:00,31.64,31.65,31.62,31.63,17922.0,31.1075,31.1173,31.0878,31.0977,17922.0
2024-11-12 12:30:00,31.62,31.65,31.6,31.65,41130.0,31.0878,31.1173,31.0682,31.1173,41130.0
2024-11-12 12:35:00,31.64,31.7,31.63,31.68,17026.0,31.1075,31.1665,31.0977,31.1468,17026.0
2024-11-12 12:40:00,31.69,31.72,31.66,31.68,47222.0,31.1567,31.1862,31.1272,31.1468,47222.0
2024-11-12 12:45:00,31.68,31.68,31.63,31.64,27604.0,31.1468,31.1468,31.0977,31.1075,27604.0
2024-11-12 12:50:00,31.63,31.65,31.62,31.63,46764.0,31.0977,31.1173,31.0878,31.0977,46764.0
2024-11-12 12:55:00,31.62,31.62,31.56,31.57,41194.0,31.0878,31.0878,31.0288,31.0387,41194.0
2024-11-12 13:00:00,31.57,31.61,31.56,31.58,28734.0,31.0387,31.078,31.0288,31.0485,28734.0
2024-11-12 13:05:00,31.57,31.59,31.55,31.57,17142.0,31.0387,31.0583,31.019,31.0387,17142.0
2024-11-12 13:10:00,31.58,31.6,31.57,31.6,17740.0,31.0485,31.0682,31.0387,31.0682,17740.0
2024-11-12 13:15:00,31.6,31.68,31.59,31.66,17517.0,31.0682,31.1468,31.0583,31.1272,17517.0
2024-11-12 13:20:00,31.66,31.67,31.62,31.67,18684.0,31.1272,31.137,31.0878,31.137,18684.0
2024-11-12 13:25:00,31.68,31.68,31.65,31.68,14868.0,31.1468,31.1468,31.1173,31.1468,14868.0
2024-11-12 13:30:00,31.68,31.69,31.67,31.69,13852.0,31.1468,31.1567,31.137,31.1567,13852.0
2024-11-12 13:35:00,31.69,31.7,31.64,31.65,16880.0,31.1567,31.1665,31.1075,31.1173,16880.0
2024-11-12 13:40:00,31.65,31.66,31.63,31.65,11128.0,31.1173,31.1272,31.0977,31.1173,11128.0
2024-11-12 13:45:00,31.64,31.69,31.64,31.66,24906.0,31.1075,31.1567,31.1075,31.1272,24906.0
2024-11-12 13:50:00,31.66,31.72,31.66,31.72,25259.0,31.1272,31.1862,31.1272,31.1862,25259.0
2024-11-12 13:55:00,31.73,31.8,31.71,31.8,32004.0,31.196,31.2648,31.1763,31.2648,32004.0
2024-11-12 14:00:00,31.79,31.8,31.75,31.77,24496.0,31.255,31.2648,31.2156,31.2353,24496.0
2024-11-12 14:05:00,31.77,31.78,31.75,31.77,16129.0,31.2353,31.2451,31.2156,31.2353,16129.0
2024-11-12 14:10:00,31.78,31.78,31.73,31.77,29286.0,31.2451,31.2451,31.196,31.2353,29286.0
2024-11-12 14:15:00,31.77,31.79,31.76,31.78,13258.0,31.2353,31.255,31.2255,31.2451,13258.0
2024-11-12 14:20:00,31.77,31.79,31.76,31.79,24857.0,31.2353,31.255,31.2255,31.255,24857.0
2024-11-12 14:25:00,31.79,31.81,31.78,31.81,25570.0,31.255,31.2746,31.2451,31.2746,25570.0
2024-11-12 14:30:00,31.8,31.87,31.79,31.87,27231.0,31.2648,31.3336,31.255,31.3336,27231.0
2024-11-12 14:35:00,31.87,31.87,31.82,31.83,26799.0,31.3336,31.3336,31.2845,31.2943,26799.0
2024-11-12 14:40:00,31.83,31.84,31.82,31.83,28314.0,31.2943,31.3041,31.2845,31.2943,28314.0
2024-11-12 14:45:00,31.83,31.87,31.82,31.86,30395.0,31.2943,31.3336,31.2845,31.3238,30395.0
2024-11-12 14:50:00,31.86,31.87,31.82,31.87,24272.0,31.3238,31.3336,31.2845,31.3336,24272.0
2024-11-12 14:55:00,31.87,31.87,31.85,31.87,18615.0,31.3336,31.3336,31.314,31.3336,18615.0
2024-11-12 15:00:00,31.87,31.89,31.82,31.87,57522.0,31.3336,31.3533,31.2845,31.3336,57522.0
2024-11-12 15:05:00,31.86,31.88,31.85,31.88,22022.0,31.3238,31.3435,31.314,31.3435,22022.0
2024-11-12 15:10:00,31.88,31.88,31.84,31.86,34912.0,31.3435,31.3435,31.3041,31.3238,34912.0
2024-11-12 15:15:00,31.86,31.87,31.85,31.87,30949.0,31.3238,31.3336,31.314,31.3336,30949.0
2024-11-12 15:20:00,31.87,31.89,31.85,31.86,77734.0,31.3336,31.3533,31.314,31.3238,77734.0
2024-11-12 15:25:00,31.86,31.92,31.84,31.91,50209.0,31.3238,31.3828,31.3041,31.373,50209.0
2024-11-12 15:30:00,31.91,31.91,31.89,31.91,47193.0,31.373,31.373,31.3533,31.373,47193.0
2024-11-12 15:35:00,31.91,31.96,31.9,31.95,39918.0,31.373,31.4221,31.3631,31.4123,39918.0
2024-11-12 15:40:00,31.95,31.95,31.9,31.94,51464.0,31.4123,31.4123,31.3631,31.4025,51464.0
2024-11-12 15:45:00,31.94,32.0,31.92,31.96,91894.0,31.4025,31.4614,31.3828,31.4221,91894.0
2024-11-12 15:50:00,31.96,32.0,31.94,32.0,146742.0,31.4221,31.4614,31.4025,31.4614,146742.0
2024-11-12 15:55:00,32.0,32.05,31.93,32.03,653582.0,31.4614,31.5106,31.3926,31.4909,653582.0
2024-11-13 09:30:00,31.88,32.52,31.88,32.46,138525.0,31.3435,31.9727,31.3435,31.9137,138525.0
2024-11-13 09:35:00,32.48,32.87,32.42,32.87,153847.0,31.9334,32.3168,31.8744,32.3168,153847.0
2024-11-13 09:40:00,32.87,33.08,32.69,33.03,294132.0,32.3168,32.5233,32.1398,32.4741,294132.0
2024-11-13 09:45:00,33.03,33.15,32.94,33.0,172842.0,32.4741,32.5921,32.3856,32.4446,172842.0
2024-11-13 09:50:00,33.0,33.01,32.79,32.93,85465.0,32.4446,32.4544,32.2381,32.3758,85465.0
2024-11-13 09:55:00,32.95,33.11,32.9,33.11,95446.0,32.3955,32.5528,32.3463,32.5528,95446.0
2024-11-13 10:00:00,33.11,33.12,32.93,32.96,77018.0,32.5528,32.5626,32.3758,32.4053,77018.0
2024-11-13 10:05:00,32.97,32.99,32.79,32.97,51778.0,32.4151,32.4348,32.2381,32.4151,51778.0
2024-11-13 10:10:00,32.97,33.04,32.92,32.94,55035.0,32.4151,32.4839,32.366,32.3856,55035.0
2024-11-13 10:15:00,32.95,33.08,32.94,33.08,153261.0,32.3955,32.5233,32.3856,32.5233,153261.0
2024-11-13 10:20:00,33.08,33.12,32.98,33.02,79255.0,32.5233,32.5626,32.4249,32.4643,79255.0
2024-11-13 10:25:00,33.02,33.03,32.95,33.0,30768.0,32.4643,32.4741,32.3955,32.4446,30768.0
2024-11-13 10:30:00,33.0,33.07,32.94,33.0,61492.0,32.4446,32.5134,32.3856,32.4446,61492.0
2024-11-13 10:35:00,33.01,33.08,32.97,33.05,31486.0,32.4544,32.5233,32.4151,32.4938,31486.0
2024-11-13 10:40:00,33.05,33.05,32.9,33.02,53166.0,32.4938,32.4938,32.3463,32.4643,53166.0
2024-11-13 10:45:00,33.02,33.02,32.91,32.97,21912.0,32.4643,32.4643,32.3561,32.4151,21912.0
2024-11-13 10:50:00,32.97,33.02,32.95,33.02,30546.0,32.4151,32.4643,32.3955,32.4643,30546.0
2024-11-13 10:55:00,33.02,33.04,32.92,32.93,39507.0,32.4643,32.4839,32.366,32.3758,39507.0
2024-11-13 11:00:00,32.94,32.97,32.9,32.91,23672.0,32.3856,32.4151,32.3463,32.3561,23672.0
2024-11-13 11:05:00,32.91,32.91,32.85,32.91,45719.0,32.3561,32.3561,32.2971,32.3561,45719.0
2024-11-13 11:10:00,32.9,32.9,32.83,32.84,21170.0,32.3463,32.3463,32.2775,32.2873,21170.0
2024-11-13 11:15:00,32.84,32.89,32.72,32.76,76517.0,32.2873,32.3365,32.1693,32.2087,76517.0
2024-11-13 11:20:00,32.77,32.79,32.72,32.79,29064.0,32.2185,32.2381,32.1693,32.2381,29064.0
2024-11-13 11:25:00,32.79,32.85,32.78,32.84,41097.0,32.2381,32.2971,32.2283,32.2873,41097.0
2024-11-13 11:30:00,32.84,32.87,32.8,32.83,33155.0,32.2873,32.3168,32.248,32.2775,33155.0
2024-11-13 11:35:00,32.84,32.88,32.77,32.78,47903.0,32.2873,32.3266,32.2185,32.2283,47903.0
2024-11-13 11:40:00,32.77,32.79,32.69,32.71,30103.0,32.2185,32.2381,32.1398,32.1595,30103.0
2024-11-13 11:45:00,32.7,32.81,32.7,32.77,31953.0,32.1497,32.2578,32.1497,32.2185,31953.0
2024-11-13 11:50:00,32.77,32.79,32.74,32.77,37375.0,32.2185,32.2381,32.189,32.2185,37375.0
2024-11-13 11:55:00,32.78,32.82,32.72,32.82,40166.0,32.2283,32.2676,32.1693,32.2676,40166.0
2024-11-13 12:00:00,32.82,32.88,32.81,32.83,44820.0,32.2676,32.3266,32.2578,32.2775,44820.0
2024-11-13 12:05:00,32.83,32.87,32.81,32.82,70021.0,32.2775,32.3168,32.2578,32.2676,70021.0
2024-11-13 12:10:00,32.83,32.9,32.83,32.9,39076.0,32.2775,32.3463,32.2775,32.3463,39076.0
2024-11-13 12:15:00,32.9,32.9,32.83,32.84,41955.0,32.3463,32.3463,32.2775,32.2873,41955.0
2024-11-13 12:20:00,32.84,32.85,32.8,32.83,37398.0,32.2873,32.2971,32.248,32.2775,37398.0
2024-11-13 12:25:00,32.83,32.91,32.82,32.89,35553.0,32.2775,32.3561,32.2676,32.3365,35553.0
2024-11-13 12:30:00,32.9,32.96,32.87,32.89,81921.0,32.3463,32.4053,32.3168,32.3365,81921.0
2024-11-13 12:35:00,32.89,32.91,32.82,32.88,81439.0,32.3365,32.3561,32.2676,32.3266,81439.0
2024-11-13 12:40:00,32.88,32.92,32.83,32.85,51231.0,32.3266,32.366,32.2775,32.2971,51231.0
2024-11-13 12:45:00,32.84,32.87,32.8,32.82,32180.0,32.2873,32.3168,32.248,32.2676,32180.0
2024-11-13 12:50:00,32.82,32.83,32.78,32.8,25602.0,32.2676,32.2775,32.2283,32.248,25602.0
2024-11-13 12:55:00,32.8,32.83,32.79,32.8,23728.0,32.248,32.2775,32.2381,32.248,23728.0
2024-11-13 13:00:00,32.8,32.86,32.78,32.84,25674.0,32.248,32.307,32.2283,32.2873,25674.0
2024-11-13 13:05:00,32.84,32.87,32.81,32.82,27539.0,32.2873,32.3168,32.2578,32.2676,27539.0
2024-11-13 13:10:00,32.81,32.83,32.72,32.73,60260.0,32.2578,32.2775,32.1693,32.1792,60260.0
2024-11-13 13:15:00,32.73,32.74,32.67,32.68,22323.0,32.1792,32.189,32.1202,32.13,22323.0
2024-11-13 13:20:00,32.69,32.74,32.67,32.68,25416.0,32.1398,32.189,32.1202,32.13,25416.0
2024-11-13 13:25:00,32.68,32.78,32.68,32.76,26277.0,32.13,32.2283,32.13,32.2087,26277.0
2024-11-13 13:30:00,32.76,32.79,32.72,32.79,44457.0,32.2087,32.2381,32.1693,32.2381,44457.0
2024-11-13 13:35:00,32.79,32.79,32.69,32.72,32989.0,32.2381,32.2381,32.1398,32.1693,32989.0
2024-11-13 13:40:00,32.71,32.74,32.71,32.74,39941.0,32.1595,32.189,32.1595,32.189,39941.0
2024-11-13 13:45:00,32.74,32.76,32.65,32.68,24683.0,32.189,32.2087,32.1005,32.13,24683.0
2024-11-13 13:50:00,32.68,32.68,32.63,32.66,21649.0,32.13,32.13,32.0808,32.1103,21649.0
2024-11-13 13:55:00,32.66,32.67,32.59,32.61,50725.0,32.1103,32.1202,32.0415,32.0612,50725.0
2024-11-13 14:00:00,32.6,32.64,32.59,32.62,30422.0,32.0513,32.0907,32.0415,32.071,30422.0
2024-11-13 14:05:00,32.62,32.66,32.62,32.64,22996.0,32.071,32.1103,32.071,32.0907,22996.0
2024-11-13 14:10:00,32.65,32.68,32.62,32.64,24700.0,32.1005,32.13,32.071,32.0907,24700.0
2024-11-13 14:15:00,32.65,32.66,32.61,32.62,34775.0,32.1005,32.1103,32.0612,32.071,34775.0
2024-11-13 14:20:00,32.61,32.67,32.59,32.66,30841.0,32.0612,32.1202,32.0415,32.1103,30841.0
2024-11-13 14:25:00,32.67,32.68,32.52,32.55,110996.0,32.1202,32.13,31.9727,32.0022,110996.0
2024-11-13 14:30:00,32.55,32.58,32.5,32.57,49458.0,32.0022,32.0317,31.953,32.0218,49458.0
2024-11-13 14:35:00,32.57,32.57,32.5,32.52,32963.0,32.0218,32.0218,31.953,31.9727,32963.0
2024-11-13 14:40:00,32.51,32.53,32.48,32.52,45901.0,31.9629,31.9825,31.9334,31.9727,45901.0
2024-11-13 14:45:00,32.52,32.54,32.4,32.43,64794.0,31.9727,31.9924,31.8547,31.8842,64794.0
2024-11-13 14:50:00,32.43,32.43,32.38,32.4,29131.0,31.8842,31.8842,31.835,31.8547,29131.0
2024-11-13 14:55:00,32.4,32.4,32.35,32.37,37258.0,31.8547,31.8547,31.8056,31.8252,37258.0
2024-11-13 15:00:00,32.36,32.36,32.28,32.32,93639.0,31.8154,31.8154,31.7367,31.7761,93639.0
2024-11-13 15:05:00,32.33,32.48,32.32,32.43,62570.0,31.7859,31.9334,31.7761,31.8842,62570.0
2024-11-13 15:10:00,32.43,32.46,32.39,32.41,57197.0,31.8842,31.9137,31.8449,31.8645,57197.0
2024-11-13 15:15:00,32.41,32.46,32.39,32.45,51627.0,31.8645,31.9137,31.8449,31.9039,51627.0
2024-11-13 15:20:00,32.45,32.5,32.44,32.48,36126.0,31.9039,31.953,31.894,31.9334,36126.0
2024-11-13 15:25:00,32.49,32.52,32.47,32.52,29589.0,31.9432,31.9727,31.9235,31.9727,29589.0
2024-11-13 15:30:00,32.52,32.55,32.48,32.54,50759.0,31.9727,32.0022,31.9334,31.9924,50759.0
2024-11-13 15:35:00,32.54,32.57,32.53,32.54,30413.0,31.9924,32.0218,31.9825,31.9924,30413.0
2024-11-13 15:40:00,32.55,32.57,32.46,32.47,49243.0,32.0022,32.0218,31.9137,31.9235,49243.0
2024-11-13 15:45:00,32.47,32.51,32.43,32.48,65300.0,31.9235,31.9629,31.8842,31.9334,65300.0
2024-11-13 15:50:00,32.48,32.53,32.46,32.5,93355.0,31.9334,31.9825,31.9137,31.953,93355.0
2024-11-13 15:55:00,32.5,32.5,32.35,32.39,438475.0,31.953,31.953,31.8056,31.8449,438475.0
2024-11-14 09:30:00,32.55,32.9,32.54,32.73,105513.0,32.0022,32.3463,31.9924,32.1792,105513.0
2024-11-14 09:35:00,32.73,32.86,32.72,32.73,65425.0,32.1792,32.307,32.1693,32.1792,65425.0
2024-11-14 09:40:00,32.8,32.89,32.74,32.84,45563.0,32.248,32.3365,32.189,32.2873,45563.0
2024-11-14 09:45:00,32.83,32.98,32.81,32.9,97486.0,32.2775,32.4249,32.2578,32.3463,97486.0
2024-11-14 09:50:00,32.91,33.01,32.9,32.98,75797.0,32.3561,32.4544,32.3463,32.4249,75797.0
2024-11-14 09:55:00,32.98,33.03,32.92,33.01,71485.0,32.4249,32.4741,32.366,32.4544,71485.0
2024-11-14 10:00:00,33.02,33.08,32.93,32.93,171368.0,32.4643,32.5233,32.3758,32.3758,171368.0
2024-11-14 10:05:00,32.91,32.99,32.85,32.86,46504.0,32.3561,32.4348,32.2971,32.307,46504.0
2024-11-14 10:10:00,32.86,32.9,32.75,32.79,55481.0,32.307,32.3463,32.1988,32.2381,55481.0
2024-11-14 10:15:00,32.78,32.8,32.74,32.76,37312.0,32.2283,32.248,32.189,32.2087,37312.0
2024-11-14 10:20:00,32.76,32.82,32.72,32.82,34847.0,32.2087,32.2676,32.1693,32.2676,34847.0
2024-11-14 10:25:00,32.82,32.88,32.78,32.78,39876.0,32.2676,32.3266,32.2283,32.2283,39876.0
2024-11-14 10:30:00,32.79,32.88,32.79,32.83,21573.0,32.2381,32.3266,32.2381,32.2775,21573.0
2024-11-14 10:35:00,32.83,32.89,32.82,32.85,21553.0,32.2775,32.3365,32.2676,32.2971,21553.0
2024-11-14 10:40:00,32.86,32.94,32.78,32.91,47133.0,32.307,32.3856,32.2283,32.3561,47133.0
2024-11-14 10:45:00,32.91,32.94,32.87,32.91,39836.0,32.3561,32.3856,32.3168,32.3561,39836.0
2024-11-14 10:50:00,32.9,32.92,32.85,32.92,24767.0,32.3463,32.366,32.2971,32.366,24767.0
2024-11-14 10:55:00,32.91,32.98,32.89,32.94,38882.0,32.3561,32.4249,32.3365,32.3856,38882.0
2024-11-14 11:00:00,32.94,32.97,32.89,32.9,18875.0,32.3856,32.4151,32.3365,32.3463,18875.0
2024-11-14 11:05:00,32.9,32.91,32.84,32.87,22295.0,32.3463,32.3561,32.2873,32.3168,22295.0
2024-11-14 11:10:00,32.87,32.9,32.84,32.9,17975.0,32.3168,32.3463,32.2873,32.3463,17975.0
2024-11-14 11:15:00,32.9,32.91,32.8,32.83,28972.0,32.3463,32.3561,32.248,32.2775,28972.0
2024-11-14 11:20:00,32.82,32.83,32.74,32.75,28588.0,32.2676,32.2775,32.189,32.1988,28588.0
2024-11-14 11:25:00,32.75,32.77,32.73,32.75,20477.0,32.1988,32.2185,32.1792,32.1988,20477.0
2024-11-14 11:30:00,32.75,32.75,32.67,32.69,31753.0,32.1988,32.1988,32.1202,32.1398,31753.0
2024-11-14 11:35:00,32.69,32.72,32.68,32.72,10850.0,32.1398,32.1693,32.13,32.1693,10850.0
2024-11-14 11:40:00,32.72,32.74,32.69,32.7,20344.0,32.1693,32.189,32.1398,32.1497,20344.0
2024-11-14 11:45:00,32.69,32.7,32.64,32.65,24495.0,32.1398,32.1497,32.0907,32.1005,24495.0
2024-11-14 11:50:00,32.66,32.66,32.6,32.61,13478.0,32.1103,32.1103,32.0513,32.0612,13478.0
2024-11-14 11:55:00,32.62,32.63,32.52,32.56,35015.0,32.071,32.0808,31.9727,32.012,35015.0
2024-11-14 12:00:00,32.57,32.58,32.48,32.51,82692.0,32.0218,32.0317,31.9334,31.9629,82692.0
2024-11-14 12:05:00,32.52,32.52,32.45,32.46,24640.0,31.9727,31.9727,31.9039,31.9137,24640.0
2024-11-14 12:10:00,32.45,32.49,32.38,32.39,26152.0,31.9039,31.9432,31.835,31.8449,26152.0
2024-11-14 12:15:00,32.39,32.4,32.35,32.36,19108.0,31.8449,31.8547,31.8056,31.8154,19108.0
2024-11-14 12:20:00,32.37,32.38,32.3,32.32,49683.0,31.8252,31.835,31.7564,31.7761,49683.0
2024-11-14 12:25:00,32.32,32.36,32.3,32.34,21824.0,31.7761,31.8154,31.7564,31.7957,21824.0
2024-11-14 12:30:00,32.34,32.37,32.3,32.33,44456.0,31.7957,31.8252,31.7564,31.7859,44456.0
2024-11-14 12:35:00,32.33,32.41,32.33,32.36,22813.0,31.7859,31.8645,31.7859,31.8154,22813.0
2024-11-14 12:40:00,32.34,32.41,32.33,32.4,38018.0,31.7957,31.8645,31.7859,31.8547,38018.0
2024-11-14 12:45:00,32.41,32.42,32.37,32.41,39746.0,31.8645,31.8744,31.8252,31.8645,39746.0
2024-11-14 12:50:00,32.41,32.46,32.41,32.45,30433.0,31.8645,31.9137,31.8645,31.9039,30433.0
2024-11-14 12:55:00,32.45,32.5,32.44,32.47,41605.0,31.9039,31.953,31.894,31.9235,41605.0
2024-11-14 13:00:00,32.47,32.58,32.46,32.58,40346.0,31.9235,32.0317,31.9137,32.0317,40346.0
2024-11-14 13:05:00,32.58,32.64,32.56,32.58,79515.0,32.0317,32.0907,32.012,32.0317,79515.0
2024-11-14 13:10:00,32.59,32.64,32.56,32.57,35978.0,32.0415,32.0907,32.012,32.0218,35978.0
2024-11-14 13:15:00,32.58,32.65,32.54,32.65,79070.0,32.0317,32.1005,31.9924,32.1005,79070.0
2024-11-14 13:20:00,32.65,32.68,32.64,32.66,55237.0,32.1005,32.13,32.0907,32.1103,55237.0
2024-11-14 13:25:00,32.66,32.69,32.56,32.58,49514.0,32.1103,32.1398,32.012,32.0317,49514.0
2024-11-14 13:30:00,32.57,32.65,32.57,32.62,40562.0,32.0218,32.1005,32.0218,32.071,40562.0
2024-11-14 13:35:00,32.62,32.64,32.59,32.59,31868.0,32.071,32.0907,32.0415,32.0415,31868.0
2024-11-14 13:40:00,32.59,32.64,32.56,32.59,33636.0,32.0415,32.0907,32.012,32.0415,33636.0
2024-11-14 13:45:00,32.59,32.6,32.56,32.59,33479.0,32.0415,32.0513,32.012,32.0415,33479.0
2024-11-14 13:50:00,32.6,32.61,32.58,32.59,12836.0,32.0513,32.0612,32.0317,32.0415,12836.0
2024-11-14 13:55:00,32.59,32.6,32.57,32.57,40998.0,32.0415,32.0513,32.0218,32.0218,40998.0
2024-11-14 14:00:00,32.58,32.61,32.57,32.6,29439.0,32.0317,32.0612,32.0218,32.0513,29439.0
2024-11-14 14:05:00,32.59,32.62,32.59,32.61,21425.0,32.0415,32.071,32.0415,32.0612,21425.0
2024-11-14 14:10:00,32.61,32.63,32.59,32.59,27263.0,32.0612,32.0808,32.0415,32.0415,27263.0
2024-11-14 14:15:00,32.59,32.6,32.49,32.51,54883.0,32.0415,32.0513,31.9432,31.9629,54883.0
2024-11-14 14:20:00,32.5,32.54,32.48,32.5,36031.0,31.953,31.9924,31.9334,31.953,36031.0
2024-11-14 14:25:00,32.49,32.53,32.49,32.51,32887.0,31.9432,31.9825,31.9432,31.9629,32887.0
2024-11-14 14:30:00,32.52,32.54,32.51,32.52,22049.0,31.9727,31.9924,31.9629,31.9727,22049.0
2024-11-14 14:35:00,32.52,32.54,32.51,32.52,20387.0,31.9727,31.9924,31.9629,31.9727,20387.0
2024-11-14 14:40:00,32.52,32.52,32.49,32.51,17246.0,31.9727,31.9727,31.9432,31.9629,17246.0
2024-11-14 14:45:00,32.51,32.52,32.49,32.5,39815.0,31.9629,31.9727,31.9432,31.953,39815.0
2024-11-14 14:50:00,32.5,32.54,32.49,32.52,30067.0,31.953,31.9924,31.9432,31.9727,30067.0
2024-11-14 14:55:00,32.52,32.53,32.51,32.52,14561.0,31.9727,31.9825,31.9629,31.9727,14561.0
2024-11-14 15:00:00,32.52,32.52,32.34,32.36,66114.0,31.9727,31.9727,31.7957,31.8154,66114.0
2024-11-14 15:05:00,32.37,32.39,32.31,32.31,38953.0,31.8252,31.8449,31.7662,31.7662,38953.0
2024-11-14 15:10:00,32.32,32.35,32.29,32.33,66462.0,31.7761,31.8056,31.7466,31.7859,66462.0
2024-11-14 15:15:00,32.33,32.44,32.32,32.43,33206.0,31.7859,31.894,31.7761,31.8842,33206.0
2024-11-14 15:20:00,32.42,32.49,32.42,32.45,27469.0,31.8744,31.9432,31.8744,31.9039,27469.0
2024-11-14 15:25:00,32.44,32.48,32.41,32.44,24106.0,31.894,31.9334,31.8645,31.894,24106.0
2024-11-14 15:30:00,32.44,32.45,32.38,32.4,27793.0,31.894,31.9039,31.835,31.8547,27793.0
2024-11-14 15:35:00,32.4,32.42,32.36,32.37,49584.0,31.8547,31.8744,31.8154,31.8252,49584.0
2024-11-14 15:40:00,32.38,32.39,32.32,32.33,36986.0,31.835,31.8449,31.7761,31.7859,36986.0
2024-11-14 15:45:00,32.34,32.34,32.31,32.32,30563.0,31.7957,31.7957,31.7662,31.7761,30563.0
2024-11-14 15:50:00,32.32,32.4,32.31,32.37,112546.0,31.7761,31.8547,31.7662,31.8252,112546.0
2024-11-14 15:55:00,32.37,32.42,32.34,32.41,222297.0,31.8252,31.8744,31.7957,31.8645,222297.0
2024-11-15 09:30:00,32.25,32.5,32.2,32.23,246413.0,31.7072,31.953,31.6581,31.6876,246413.0
2024-11-15 09:35:00,32.23,32.48,32.22,32.46,43797.0,31.6876,31.9334,31.6777,31.9137,43797.0
2024-11-15 09:40:00,32.44,32.44,32.29,32.35,25645.0,31.894,31.894,31.7466,31.8056,25645.0
2024-11-15 09:45:00,32.33,32.38,32.26,32.33,29446.0,31.7859,31.835,31.7171,31.7859,29446.0
2024-11-15 09:50:00,32.34,32.34,32.18,32.26,68362.0,31.7957,31.7957,31.6384,31.7171,68362.0
2024-11-15 09:55:00,32.26,32.27,32.12,32.19,40709.0,31.7171,31.7269,31.5794,31.6482,40709.0
2024-11-15 10:00:00,32.19,32.19,32.06,32.12,55775.0,31.6482,31.6482,31.5204,31.5794,55775.0
2024-11-15 10:05:00,32.13,32.16,32.0,32.04,70854.0,31.5893,31.6187,31.4614,31.5008,70854.0
2024-11-15 10:10:00,32.04,32.13,31.99,32.13,51458.0,31.5008,31.5893,31.4516,31.5893,51458.0
2024-11-15 10:15:00,32.12,32.13,32.02,32.05,37046.0,31.5794,31.5893,31.4811,31.5106,37046.0
2024-11-15 10:20:00,32.05,32.1,32.0,32.0,58623.0,31.5106,31.5598,31.4614,31.4614,58623.0
2024-11-15 10:25:00,32.0,32.02,31.94,31.97,43924.0,31.4614,31.4811,31.4025,31.4319,43924.0
2024-11-15 10:30:00,31.96,31.97,31.92,31.93,34030.0,31.4221,31.4319,31.3828,31.3926,34030.0
2024-11-15 10:35:00,31.93,31.95,31.85,31.91,42038.0,31.3926,31.4123,31.314,31.373,42038.0
2024-11-15 10:40:00,31.91,31.91,31.81,31.82,27034.0,31.373,31.373,31.2746,31.2845,27034.0
2024-11-15 10:45:00,31.82,31.86,31.76,31.84,50647.0,31.2845,31.3238,31.2255,31.3041,50647.0
2024-11-15 10:50:00,31.84,32.06,31.82,32.03,100504.0,31.3041,31.5204,31.2845,31.4909,100504.0
2024-11-15 10:55:00,32.01,32.18,31.99,32.11,99583.0,31.4713,31.6384,31.4516,31.5696,99583.0
2024-11-15 11:00:00,32.1,32.13,32.04,32.07,46482.0,31.5598,31.5893,31.5008,31.5303,46482.0
2024-11-15 11:05:00,32.07,32.14,32.05,32.07,104460.0,31.5303,31.5991,31.5106,31.5303,104460.0
2024-11-15 11:10:00,32.06,32.24,32.06,32.18,39028.0,31.5204,31.6974,31.5204,31.6384,39028.0
2024-11-15 11:15:00,32.18,32.27,32.16,32.25,53376.0,31.6384,31.7269,31.6187,31.7072,53376.0
2024-11-15 11:20:00,32.24,32.29,32.22,32.29,28852.0,31.6974,31.7466,31.6777,31.7466,28852.0
2024-11-15 11:25:00,32.28,32.33,32.27,32.3,24522.0,31.7367,31.7859,31.7269,31.7564,24522.0
2024-11-15 11:30:00,32.3,32.34,32.24,32.24,35977.0,31.7564,31.7957,31.6974,31.6974,35977.0
2024-11-15 11:35:00,32.24,32.24,32.17,32.17,114725.0,31.6974,31.6974,31.6286,31.6286,114725.0
2024-11-15 11:40:00,32.17,32.21,32.15,32.19,46723.0,31.6286,31.6679,31.6089,31.6482,46723.0
2024-11-15 11:45:00,32.18,32.29,32.16,32.27,39172.0,31.6384,31.7466,31.6187,31.7269,39172.0
2024-11-15 11:50:00,32.27,32.28,32.2,32.23,40964.0,31.7269,31.7367,31.6581,31.6876,40964.0
2024-11-15 11:55:00,32.23,32.31,32.15,32.3,150469.0,31.6876,31.7662,31.6089,31.7564,150469.0
2024-11-15 12:00:00,32.31,32.36,32.24,32.26,36478.0,31.7662,31.8154,31.6974,31.7171,36478.0
2024-11-15 12:05:00,32.27,32.34,32.26,32.31,36021.0,31.7269,31.7957,31.7171,31.7662,36021.0
2024-11-15 12:10:00,32.32,32.34,32.27,32.32,24546.0,31.7761,31.7957,31.7269,31.7761,24546.0
2024-11-15 12:15:00,32.31,32.37,32.31,32.35,21034.0,31.7662,31.8252,31.7662,31.8056,21034.0
2024-11-15 12:20:00,32.34,32.38,32.31,32.37,77336.0,31.7957,31.835,31.7662,31.8252,77336.0
2024-11-15 12:25:00,32.37,32.4,32.34,32.39,25046.0,31.8252,31.8547,31.7957,31.8449,25046.0
2024-11-15 12:30:00,32.38,32.43,32.35,32.4,40655.0,31.835,31.8842,31.8056,31.8547,40655.0
2024-11-15 12:35:00,32.4,32.42,32.37,32.37,25574.0,31.8547,31.8744,31.8252,31.8252,25574.0
2024-11-15 12:40:00,32.38,32.43,32.36,32.41,26168.0,31.835,31.8842,31.8154,31.8645,26168.0
2024-11-15 12:45:00,32.41,32.5,32.39,32.48,92240.0,31.8645,31.953,31.8449,31.9334,92240.0
2024-11-15 12:50:00,32.48,32.5,32.44,32.48,40634.0,31.9334,31.953,31.894,31.9334,40634.0
2024-11-15 12:55:00,32.49,32.5,32.41,32.44,28201.0,31.9432,31.953,31.8645,31.894,28201.0
2024-11-15 13:00:00,32.45,32.47,32.42,32.43,23273.0,31.9039,31.9235,31.8744,31.8842,23273.0
2024-11-15 13:05:00,32.43,32.47,32.41,32.47,36669.0,31.8842,31.9235,31.8645,31.9235,36669.0
2024-11-15 13:10:00,32.46,32.46,32.43,32.45,31232.0,31.9137,31.9137,31.8842,31.9039,31232.0
2024-11-15 13:15:00,32.46,32.46,32.34,32.35,31398.0,31.9137,31.9137,31.7957,31.8056,31398.0
2024-11-15 13:20:00,32.35,32.41,32.31,32.4,63487.0,31.8056,31.8645,31.7662,31.8547,63487.0
2024-11-15 13:25:00,32.39,32.42,32.37,32.41,22321.0,31.8449,31.8744,31.8252,31.8645,22321.0
2024-11-15 13:30:00,32.41,32.44,32.37,32.43,36566.0,31.8645,31.894,31.8252,31.8842,36566.0
2024-11-15 13:35:00,32.42,32.48,32.41,32.48,15212.0,31.8744,31.9334,31.8645,31.9334,15212.0
2024-11-15 13:40:00,32.48,32.5,32.46,32.48,22544.0,31.9334,31.953,31.9137,31.9334,22544.0
2024-11-15 13:45:00,32.48,32.49,32.44,32.45,14303.0,31.9334,31.9432,31.894,31.9039,14303.0
2024-11-15 13:50:00,32.46,32.48,32.45,32.46,20078.0,31.9137,31.9334,31.9039,31.9137,20078.0
2024-11-15 13:55:00,32.45,32.49,32.44,32.45,50014.0,31.9039,31.9432,31.894,31.9039,50014.0
2024-11-15 14:00:00,32.44,32.47,32.4,32.44,21436.0,31.894,31.9235,31.8547,31.894,21436.0
2024-11-15 14:05:00,32.44,32.46,32.36,32.37,21598.0,31.894,31.9137,31.8154,31.8252,21598.0
2024-11-15 14:10:00,32.37,32.38,32.3,32.34,56709.0,31.8252,31.835,31.7564,31.7957,56709.0
2024-11-15 14:15:00,32.34,32.37,32.3,32.36,30011.0,31.7957,31.8252,31.7564,31.8154,30011.0
2024-11-15 14:20:00,32.37,32.43,32.35,32.42,63354.0,31.8252,31.8842,31.8056,31.8744,63354.0
2024-11-15 14:25:00,32.42,32.43,32.37,32.37,18409.0,31.8744,31.8842,31.8252,31.8252,18409.0
2024-11-15 14:30:00,32.37,32.38,32.36,32.36,28850.0,31.8252,31.835,31.8154,31.8154,28850.0
2024-11-15 14:35:00,32.36,32.38,32.36,32.38,16989.0,31.8154,31.835,31.8154,31.835,16989.0
2024-11-15 14:40:00,32.37,32.44,32.37,32.44,39156.0,31.8252,31.894,31.8252,31.894,39156.0
2024-11-15 14:45:00,32.43,32.5,32.43,32.49,29885.0,31.8842,31.953,31.8842,31.9432,29885.0
2024-11-15 14:50:00,32.5,32.56,32.48,32.52,78516.0,31.953,32.012,31.9334,31.9727,78516.0
2024-11-15 14:55:00,32.52,32.6,32.51,32.59,37080.0,31.9727,32.0513,31.9629,32.0415,37080.0
2024-11-15 15:00:00,32.58,32.6,32.56,32.58,38620.0,32.0317,32.0513,32.012,32.0317,38620.0
2024-11-15 15:05:00,32.57,32.59,32.56,32.59,35799.0,32.0218,32.0415,32.012,32.0415,35799.0
2024-11-15 15:10:00,32.58,32.63,32.58,32.63,54335.0,32.0317,32.0808,32.0317,32.0808,54335.0
2024-11-15 15:15:00,32.63,32.66,32.61,32.62,46805.0,32.0808,32.1103,32.0612,32.071,46805.0
2024-11-15 15:20:00,32.62,32.66,32.59,32.59,25223.0,32.071,32.1103,32.0415,32.0415,25223.0
2024-11-15 15:25:00,32.6,32.61,32.54,32.54,32587.0,32.0513,32.0612,31.9924,31.9924,32587.0
2024-11-15 15:30:00,32.55,32.57,32.52,32.55,37508.0,32.0022,32.0218,31.9727,32.0022,37508.0
2024-11-15 15:35:00,32.54,32.59,32.54,32.58,32309.0,31.9924,32.0415,31.9924,32.0317,32309.0
2024-11-15 15:40:00,32.58,32.59,32.55,32.57,37762.0,32.0317,32.0415,32.0022,32.0218,37762.0
2024-11-15 15:45:00,32.58,32.61,32.56,32.6,69031.0,32.0317,32.0612,32.012,32.0513,69031.0
2024-11-15 15:50:00,32.6,32.66,32.55,32.62,149009.0,32.0513,32.1103,32.0022,32.071,149009.0
2024-11-15 15:55:00,32.63,32.63,32.57,32.61,303840.0,32.0808,32.0808,32.0218,32.0612,303840.0
2024-11-18 09:30:00,32.6,32.78,32.52,32.57,112734.0,32.0513,32.2283,31.9727,32.0218,112734.0
2024-11-18 09:35:00,32.52,32.54,32.31,32.42,45241.0,31.9727,31.9924,31.7662,31.8744,45241.0
2024-11-18 09:40:00,32.44,32.45,32.28,32.39,94224.0,31.894,31.9039,31.7367,31.8449,94224.0
2024-11-18 09:45:00,32.38,32.39,32.24,32.27,161360.0,31.835,31.8449,31.6974,31.7269,161360.0
2024-11-18 09:50:00,32.26,32.28,32.08,32.1,164592.0,31.7171,31.7367,31.5401,31.5598,164592.0
2024-11-18 09:55:00,32.09,32.12,32.03,32.07,164213.0,31.5499,31.5794,31.4909,31.5303,164213.0
2024-11-18 10:00:00,32.07,32.18,32.03,32.18,199531.0,31.5303,31.6384,31.4909,31.6384,199531.0
2024-11-18 10:05:00,32.18,32.3,32.17,32.23,143655.0,31.6384,31.7564,31.6286,31.6876,143655.0
2024-11-18 10:10:00,32.23,32.27,32.18,32.25,85619.0,31.6876,31.7269,31.6384,31.7072,85619.0
2024-11-18 10:15:00,32.25,32.42,32.23,32.36,159728.0,31.7072,31.8744,31.6876,31.8154,159728.0
2024-11-18 10:20:00,32.36,32.42,32.3,32.32,94249.0,31.8154,31.8744,31.7564,31.7761,94249.0
2024-11-18 10:25:00,32.32,32.42,32.31,32.32,79594.0,31.7761,31.8744,31.7662,31.7761,79594.0
2024-11-18 10:30:00,32.31,32.4,32.28,32.38,73489.0,31.7662,31.8547,31.7367,31.835,73489.0
2024-11-18 10:35:00,32.38,32.38,32.26,32.27,40934.0,31.835,31.835,31.7171,31.7269,40934.0
2024-11-18 10:40:00,32.27,32.3,32.25,32.29,31408.0,31.7269,31.7564,31.7072,31.7466,31408.0
2024-11-18 10:45:00,32.29,32.35,32.29,32.32,23598.0,31.7466,31.8056,31.7466,31.7761,23598.0
2024-11-18 10:50:00,32.31,32.32,32.26,32.3,27958.0,31.7662,31.7761,31.7171,31.7564,27958.0
2024-11-18 10:55:00,32.31,32.41,32.27,32.27,56571.0,31.7662,31.8645,31.7269,31.7269,56571.0
2024-11-18 11:00:00,32.27,32.28,32.19,32.24,63228.0,31.7269,31.7367,31.6482,31.6974,63228.0
2024-11-18 11:05:00,32.24,32.25,32.19,32.23,21045.0,31.6974,31.7072,31.6482,31.6876,21045.0
2024-11-18 11:10:00,32.23,32.28,32.22,32.28,18537.0,31.6876,31.7367,31.6777,31.7367,18537.0
2024-11-18 11:15:00,32.28,32.34,32.27,32.34,17282.0,31.7367,31.7957,31.7269,31.7957,17282.0
2024-11-18 11:20:00,32.34,32.34,32.3,32.32,24405.0,31.7957,31.7957,31.7564,31.7761,24405.0
2024-11-18 11:25:00,32.33,32.35,32.31,32.34,28723.0,31.7859,31.8056,31.7662,31.7957,28723.0
2024-11-18 11:30:00,32.34,32.4,32.34,32.39,29951.0,31.7957,31.8547,31.7957,31.8449,29951.0
2024-11-18 11:35:00,32.39,32.43,32.32,32.37,50519.0,31.8449,31.8842,31.7761,31.8252,50519.0
2024-11-18 11:40:00,32.37,32.41,32.37,32.38,16325.0,31.8252,31.8645,31.8252,31.835,16325.0
2024-11-18 11:45:00,32.38,32.44,32.37,32.4,22318.0,31.835,31.894,31.8252,31.8547,22318.0
2024-11-18 11:50:00,32.4,32.4,32.37,32.39,11590.0,31.8547,31.8547,31.8252,31.8449,11590.0
2024-11-18 11:55:00,32.39,32.41,32.37,32.39,10274.0,31.8449,31.8645,31.8252,31.8449,10274.0
2024-11-18 12:00:00,32.4,32.4,32.32,32.34,19146.0,31.8547,31.8547,31.7761,31.7957,19146.0
2024-11-18 12:05:00,32.34,32.34,32.32,32.33,10384.0,31.7957,31.7957,31.7761,31.7859,10384.0
2024-11-18 12:10:00,32.33,32.33,32.29,32.33,22977.0,31.7859,31.7859,31.7466,31.7859,22977.0
2024-11-18 12:15:00,32.32,32.34,32.27,32.3,23052.0,31.7761,31.7957,31.7269,31.7564,23052.0
2024-11-18 12:20:00,32.3,32.34,32.29,32.33,11734.0,31.7564,31.7957,31.7466,31.7859,11734.0
2024-11-18 12:25:00,32.33,32.37,32.32,32.33,27201.0,31.7859,31.8252,31.7761,31.7859,27201.0
2024-11-18 12:30:00,32.33,32.35,32.32,32.32,12826.0,31.7859,31.8056,31.7761,31.7761,12826.0
2024-11-18 12:35:00,32.32,32.37,32.31,32.36,25967.0,31.7761,31.8252,31.7662,31.8154,25967.0
2024-11-18 12:40:00,32.36,32.38,32.34,32.34,22904.0,31.8154,31.835,31.7957,31.7957,22904.0
2024-11-18 12:45:00,32.34,32.37,32.33,32.37,8707.0,31.7957,31.8252,31.7859,31.8252,8707.0
2024-11-18 12:50:00,32.38,32.41,32.37,32.41,11187.0,31.835,31.8645,31.8252,31.8645,11187.0
2024-11-18 12:55:00,32.41,32.44,32.4,32.42,23932.0,31.8645,31.894,31.8547,31.8744,23932.0
2024-11-18 13:00:00,32.41,32.45,32.41,32.43,47340.0,31.8645,31.9039,31.8645,31.8842,47340.0
2024-11-18 13:05:00,32.44,32.46,32.39,32.4,32280.0,31.894,31.9137,31.8449,31.8547,32280.0
2024-11-18 13:10:00,32.4,32.41,32.34,32.35,19870.0,31.8547,31.8645,31.7957,31.8056,19870.0
2024-11-18 13:15:00,32.36,32.36,32.32,32.34,14542.0,31.8154,31.8154,31.7761,31.7957,14542.0
2024-11-18 13:20:00,32.34,32.34,32.27,32.27,33165.0,31.7957,31.7957,31.7269,31.7269,33165.0
2024-11-18 13:25:00,32.27,32.29,32.26,32.27,22722.0,31.7269,31.7466,31.7171,31.7269,22722.0
2024-11-18 13:30:00,32.27,32.34,32.26,32.32,15476.0,31.7269,31.7957,31.7171,31.7761,15476.0
2024-11-18 13:35:00,32.31,32.32,32.29,32.31,23817.0,31.7662,31.7761,31.7466,31.7662,23817.0
2024-11-18 13:40:00,32.32,32.32,32.28,32.31,32696.0,31.7761,31.7761,31.7367,31.7662,32696.0
2024-11-18 13:45:00,32.31,32.32,32.3,32.32,17140.0,31.7662,31.7761,31.7564,31.7761,17140.0
2024-11-18 13:50:00,32.32,32.37,32.31,32.34,27660.0,31.7761,31.8252,31.7662,31.7957,27660.0
2024-11-18 13:55:00,32.34,32.35,32.32,32.34,25552.0,31.7957,31.8056,31.7761,31.7957,25552.0
2024-11-18 14:00:00,32.34,32.34,32.29,32.3,20912.0,31.7957,31.7957,31.7466,31.7564,20912.0
2024-11-18 14:05:00,32.3,32.31,32.24,32.25,20477.0,31.7564,31.7662,31.6974,31.7072,20477.0
2024-11-18 14:10:00,32.25,32.27,32.23,32.23,22907.0,31.7072,31.7269,31.6876,31.6876,22907.0
2024-11-18 14:15:00,32.23,32.25,32.22,32.24,12286.0,31.6876,31.7072,31.6777,31.6974,12286.0
2024-11-18 14:20:00,32.25,32.25,32.21,32.23,18654.0,31.7072,31.7072,31.6679,31.6876,18654.0
2024-11-18 14:25:00,32.22,32.25,32.22,32.23,18851.0,31.6777,31.7072,31.6777,31.6876,18851.0
2024-11-18 14:30:00,32.23,32.26,32.22,32.25,22047.0,31.6876,31.7171,31.6777,31.7072,22047.0
2024-11-18 14:35:00,32.25,32.25,32.2,32.23,19489.0,31.7072,31.7072,31.6581,31.6876,19489.0
2024-11-18 14:40:00,32.23,32.26,32.22,32.25,11729.0,31.6876,31.7171,31.6777,31.7072,11729.0
2024-11-18 14:45:00,32.25,32.28,32.22,32.23,22164.0,31.7072,31.7367,31.6777,31.6876,22164.0
2024-11-18 14:50:00,32.22,32.24,32.21,32.22,40806.0,31.6777,31.6974,31.6679,31.6777,40806.0
2024-11-18 14:55:00,32.22,32.23,32.17,32.19,35262.0,31.6777,31.6876,31.6286,31.6482,35262.0
2024-11-18 15:00:00,32.19,32.22,32.16,32.19,28816.0,31.6482,31.6777,31.6187,31.6482,28816.0
2024-11-18 15:05:00,32.19,32.21,32.18,32.2,23994.0,31.6482,31.6679,31.6384,31.6581,23994.0
2024-11-18 15:10:00,32.2,32.22,32.18,32.18,40088.0,31.6581,31.6777,31.6384,31.6384,40088.0
2024-11-18 15:15:00,32.18,32.19,32.15,32.19,18564.0,31.6384,31.6482,31.6089,31.6482,18564.0
2024-11-18 15:20:00,32.19,32.24,32.18,32.24,39419.0,31.6482,31.6974,31.6384,31.6974,39419.0
2024-11-18 15:25:00,32.23,32.29,32.22,32.29,57103.0,31.6876,31.7466,31.6777,31.7466,57103.0
2024-11-18 15:30:00,32.29,32.33,32.28,32.29,74916.0,31.7466,31.7859,31.7367,31.7466,74916.0
2024-11-18 15:35:00,32.3,32.34,32.28,32.3,87453.0,31.7564,31.7957,31.7367,31.7564,87453.0
2024-11-18 15:40:00,32.31,32.36,32.29,32.33,95141.0,31.7662,31.8154,31.7466,31.7859,95141.0
2024-11-18 15:45:00,32.34,32.39,32.32,32.37,100433.0,31.7957,31.8449,31.7761,31.8252,100433.0
2024-11-18 15:50:00,32.36,32.39,32.32,32.36,151986.0,31.8154,31.8449,31.7761,31.8154,151986.0
2024-11-18 15:55:00,32.37,32.4,32.29,32.34,430759.0,31.8252,31.8547,31.7466,31.7957,430759.0
2024-11-19 09:30:00,31.92,32.09,31.74,32.05,109596.0,31.3828,31.5499,31.2058,31.5106,109596.0
2024-11-19 09:35:00,32.08,32.2,32.02,32.11,108769.0,31.5401,31.6581,31.4811,31.5696,108769.0
2024-11-19 09:40:00,32.09,32.2,32.04,32.17,23206.0,31.5499,31.6581,31.5008,31.6286,23206.0
2024-11-19 09:45:00,32.15,32.2,32.0,32.03,74489.0,31.6089,31.6581,31.4614,31.4909,74489.0
2024-11-19 09:50:00,32.02,32.14,32.02,32.13,17061.0,31.4811,31.5991,31.4811,31.5893,17061.0
2024-11-19 09:55:00,32.13,32.19,32.13,32.16,12139.0,31.5893,31.6482,31.5893,31.6187,12139.0
2024-11-19 10:00:00,32.16,32.31,32.16,32.16,22681.0,31.6187,31.7662,31.6187,31.6187,22681.0
2024-11-19 10:05:00,32.16,32.25,32.16,32.23,15301.0,31.6187,31.7072,31.6187,31.6876,15301.0
2024-11-19 10:10:00,32.23,32.27,32.2,32.2,29199.0,31.6876,31.7269,31.6581,31.6581,29199.0
2024-11-19 10:15:00,32.2,32.28,32.17,32.23,15117.0,31.6581,31.7367,31.6286,31.6876,15117.0
2024-11-19 10:20:00,32.22,32.25,32.19,32.2,16376.0,31.6777,31.7072,31.6482,31.6581,16376.0
2024-11-19 10:25:00,32.2,32.2,32.17,32.17,10719.0,31.6581,31.6581,31.6286,31.6286,10719.0
2024-11-19 10:30:00,32.17,32.29,32.17,32.26,28157.0,31.6286,31.7466,31.6286,31.7171,28157.0
2024-11-19 10:35:00,32.26,32.29,32.23,32.28,16918.0,31.7171,31.7466,31.6876,31.7367,16918.0
2024-11-19 10:40:00,32.29,32.38,32.28,32.35,55422.0,31.7466,31.835,31.7367,31.8056,55422.0
2024-11-19 10:45:00,32.36,32.46,32.36,32.45,84176.0,31.8154,31.9137,31.8154,31.9039,84176.0
2024-11-19 10:50:00,32.45,32.55,32.44,32.51,37102.0,31.9039,32.0022,31.894,31.9629,37102.0
2024-11-19 10:55:00,32.5,32.56,32.46,32.54,32167.0,31.953,32.012,31.9137,31.9924,32167.0
2024-11-19 11:00:00,32.53,32.53,32.37,32.41,25309.0,31.9825,31.9825,31.8252,31.8645,25309.0
2024-11-19 11:05:00,32.41,32.45,32.39,32.39,14789.0,31.8645,31.9039,31.8449,31.8449,14789.0
2024-11-19 11:10:00,32.39,32.45,32.39,32.4,23892.0,31.8449,31.9039,31.8449,31.8547,23892.0
2024-11-19 11:15:00,32.41,32.44,32.39,32.41,13891.0,31.8645,31.894,31.8449,31.8645,13891.0
2024-11-19 11:20:00,32.41,32.5,32.4,32.48,27696.0,31.8645,31.953,31.8547,31.9334,27696.0
2024-11-19 11:25:00,32.48,32.49,32.43,32.43,23199.0,31.9334,31.9432,31.8842,31.8842,23199.0
2024-11-19 11:30:00,32.44,32.45,32.35,32.37,29289.0,31.894,31.9039,31.8056,31.8252,29289.0
2024-11-19 11:35:00,32.36,32.41,32.32,32.33,25418.0,31.8154,31.8645,31.7761,31.7859,25418.0
2024-11-19 11:40:00,32.34,32.37,32.32,32.36,33604.0,31.7957,31.8252,31.7761,31.8154,33604.0
2024-11-19 11:45:00,32.36,32.36,32.32,32.32,13353.0,31.8154,31.8154,31.7761,31.7761,13353.0
2024-11-19 11:50:00,32.33,32.33,32.29,32.32,14617.0,31.7859,31.7859,31.7466,31.7761,14617.0
2024-11-19 11:55:00,32.31,32.4,32.3,32.38,22508.0,31.7662,31.8547,31.7564,31.835,22508.0
2024-11-19 12:00:00,32.37,32.38,32.34,32.35,20844.0,31.8252,31.835,31.7957,31.8056,20844.0
2024-11-19 12:05:00,32.34,32.36,32.32,32.36,26536.0,31.7957,31.8154,31.7761,31.8154,26536.0
2024-11-19 12:10:00,32.35,32.36,32.33,32.34,12244.0,31.8056,31.8154,31.7859,31.7957,12244.0
2024-11-19 12:15:00,32.34,32.36,32.32,32.32,15130.0,31.7957,31.8154,31.7761,31.7761,15130.0
2024-11-19 12:20:00,32.33,32.34,32.28,32.33,28116.0,31.7859,31.7957,31.7367,31.7859,28116.0
2024-11-19 12:25:00,32.33,32.35,32.28,32.3,17156.0,31.7859,31.8056,31.7367,31.7564,17156.0
2024-11-19 12:30:00,32.3,32.33,32.29,32.33,13579.0,31.7564,31.7859,31.7466,31.7859,13579.0
2024-11-19 12:35:00,32.33,32.35,32.32,32.33,14794.0,31.7859,31.8056,31.7761,31.7859,14794.0
2024-11-19 12:40:00,32.32,32.34,32.31,32.32,11689.0,31.7761,31.7957,31.7662,31.7761,11689.0
2024-11-19 12:45:00,32.33,32.34,32.28,32.3,13318.0,31.7859,31.7957,31.7367,31.7564,13318.0
2024-11-19 12:50:00,32.3,32.32,32.24,32.29,42262.0,31.7564,31.7761,31.6974,31.7466,42262.0
2024-11-19 12:55:00,32.28,32.29,32.26,32.27,11766.0,31.7367,31.7466,31.7171,31.7269,11766.0
2024-11-19 13:00:00,32.26,32.29,32.25,32.26,16024.0,31.7171,31.7466,31.7072,31.7171,16024.0
2024-11-19 13:05:00,32.26,32.26,32.21,32.24,16215.0,31.7171,31.7171,31.6679,31.6974,16215.0
2024-11-19 13:10:00,32.23,32.29,32.23,32.28,21167.0,31.6876,31.7466,31.6876,31.7367,21167.0
2024-11-19 13:15:00,32.28,32.32,32.26,32.27,48102.0,31.7367,31.7761,31.7171,31.7269,48102.0
2024-11-19 13:20:00,32.28,32.35,32.27,32.31,23571.0,31.7367,31.8056,31.7269,31.7662,23571.0
2024-11-19 13:25:00,32.32,32.34,32.3,32.3,21694.0,31.7761,31.7957,31.7564,31.7564,21694.0
2024-11-19 13:30:00,32.3,32.33,32.28,32.33,18278.0,31.7564,31.7859,31.7367,31.7859,18278.0
2024-11-19 13:35:00,32.32,32.38,32.3,32.37,34540.0,31.7761,31.835,31.7564,31.8252,34540.0
2024-11-19 13:40:00,32.36,32.38,32.34,32.36,31299.0,31.8154,31.835,31.7957,31.8154,31299.0
2024-11-19 13:45:00,32.37,32.41,32.33,32.34,31076.0,31.8252,31.8645,31.7859,31.7957,31076.0
2024-11-19 13:50:00,32.33,32.35,32.31,32.32,15289.0,31.7859,31.8056,31.7662,31.7761,15289.0
2024-11-19 13:55:00,32.32,32.37,32.32,32.36,17085.0,31.7761,31.8252,31.7761,31.8154,17085.0
2024-11-19 14:00:00,32.36,32.36,32.31,32.34,12796.0,31.8154,31.8154,31.7662,31.7957,12796.0
2024-11-19 14:05:00,32.34,32.35,32.32,32.33,14780.0,31.7957,31.8056,31.7761,31.7859,14780.0
2024-11-19 14:10:00,32.33,32.35,32.31,32.34,17602.0,31.7859,31.8056,31.7662,31.7957,17602.0
2024-11-19 14:15:00,32.35,32.37,32.29,32.3,23969.0,31.8056,31.8252,31.7466,31.7564,23969.0
2024-11-19 14:20:00,32.31,32.35,32.31,32.33,8808.0,31.7662,31.8056,31.7662,31.7859,8808.0
2024-11-19 14:25:00,32.34,32.34,32.27,32.27,17300.0,31.7957,31.7957,31.7269,31.7269,17300.0
2024-11-19 14:30:00,32.27,32.3,32.27,32.27,27799.0,31.7269,31.7564,31.7269,31.7269,27799.0
2024-11-19 14:35:00,32.27,32.28,32.23,32.23,27953.0,31.7269,31.7367,31.6876,31.6876,27953.0
2024-11-19 14:40:00,32.23,32.25,32.18,32.2,33341.0,31.6876,31.7072,31.6384,31.6581,33341.0
2024-11-19 14:45:00,32.2,32.21,32.16,32.19,27038.0,31.6581,31.6679,31.6187,31.6482,27038.0
2024-11-19 14:50:00,32.19,32.21,32.16,32.19,30999.0,31.6482,31.6679,31.6187,31.6482,30999.0
2024-11-19 14:55:00,32.2,32.21,32.15,32.16,16506.0,31.6581,31.6679,31.6089,31.6187,16506.0
2024-11-19 15:00:00,32.16,32.16,32.1,32.14,83379.0,31.6187,31.6187,31.5598,31.5991,83379.0
2024-11-19 15:05:00,32.13,32.14,32.09,32.13,34548.0,31.5893,31.5991,31.5499,31.5893,34548.0
2024-11-19 15:10:00,32.12,32.15,32.11,32.15,29405.0,31.5794,31.6089,31.5696,31.6089,29405.0
2024-11-19 15:15:00,32.15,32.19,32.12,32.16,51846.0,31.6089,31.6482,31.5794,31.6187,51846.0
2024-11-19 15:20:00,32.16,32.24,32.16,32.23,24410.0,31.6187,31.6974,31.6187,31.6876,24410.0
2024-11-19 15:25:00,32.23,32.29,32.22,32.29,52773.0,31.6876,31.7466,31.6777,31.7466,52773.0
2024-11-19 15:30:00,32.29,32.33,32.27,32.29,67656.0,31.7466,31.7859,31.7269,31.7466,67656.0
2024-11-19 15:35:00,32.29,32.32,32.26,32.29,40651.0,31.7466,31.7761,31.7171,31.7466,40651.0
2024-11-19 15:40:00,32.29,32.32,32.27,32.28,46500.0,31.7466,31.7761,31.7269,31.7367,46500.0
2024-11-19 15:45:00,32.29,32.29,32.25,32.26,64919.0,31.7466,31.7466,31.7072,31.7171,64919.0
2024-11-19 15:50:00,32.27,32.31,32.26,32.27,61034.0,31.7269,31.7662,31.7171,31.7269,61034.0
2024-11-19 15:55:00,32.27,32.37,32.27,32.36,354679.0,31.7269,31.8252,31.7269,31.8154,354679.0
2024-11-20 09:30:00,32.24,32.32,32.13,32.32,98485.0,31.6974,31.7761,31.5893,31.7761,98485.0
2024-11-20 09:35:00,32.3,32.3,31.95,31.99,51030.0,31.7564,31.7564,31.4123,31.4516,51030.0
2024-11-20 09:40:00,32.0,32.04,31.88,31.91,64371.0,31.4614,31.5008,31.3435,31.373,64371.0
2024-11-20 09:45:00,31.9,31.97,31.83,31.84,57013.0,31.3631,31.4319,31.2943,31.3041,57013.0
2024-11-20 09:50:00,31.84,31.84,31.68,31.69,76565.0,31.3041,31.3041,31.1468,31.1567,76565.0
2024-11-20 09:55:00,31.68,31.72,31.62,31.63,76697.0,31.1468,31.1862,31.0878,31.0977,76697.0
2024-11-20 10:00:00,31.63,31.72,31.59,31.71,50133.0,31.0977,31.1862,31.0583,31.1763,50133.0
2024-11-20 10:05:00,31.7,31.72,31.55,31.58,54023.0,31.1665,31.1862,31.019,31.0485,54023.0
2024-11-20 10:10:00,31.58,31.61,31.52,31.55,43371.0,31.0485,31.078,30.9895,31.019,43371.0
2024-11-20 10:15:00,31.55,31.57,31.47,31.5,46711.0,31.019,31.0387,30.9404,30.9699,46711.0
2024-11-20 10:20:00,31.51,31.55,31.45,31.55,45415.0,30.9797,31.019,30.9207,31.019,45415.0
2024-11-20 10:25:00,31.55,31.67,31.53,31.66,79167.0,31.019,31.137,30.9994,31.1272,79167.0
2024-11-20 10:30:00,31.65,31.74,31.64,31.74,34912.0,31.1173,31.2058,31.1075,31.2058,34912.0
2024-11-20 10:35:00,31.74,31.82,31.74,31.82,33838.0,31.2058,31.2845,31.2058,31.2845,33838.0
2024-11-20 10:40:00,31.84,31.84,31.78,31.8,24815.0,31.3041,31.3041,31.2451,31.2648,24815.0
2024-11-20 10:45:00,31.8,31.85,31.78,31.8,19767.0,31.2648,31.314,31.2451,31.2648,19767.0
2024-11-20 10:50:00,31.8,31.84,31.72,31.73,20653.0,31.2648,31.3041,31.1862,31.196,20653.0
2024-11-20 10:55:00,31.73,31.8,31.7,31.76,24140.0,31.196,31.2648,31.1665,31.2255,24140.0
2024-11-20 11:00:00,31.76,31.76,31.71,31.73,16308.0,31.2255,31.2255,31.1763,31.196,16308.0
2024-11-20 11:05:00,31.71,31.75,31.7,31.74,22335.0,31.1763,31.2156,31.1665,31.2058,22335.0
2024-11-20 11:10:00,31.73,31.77,31.69,31.76,34567.0,31.196,31.2353,31.1567,31.2255,34567.0
2024-11-20 11:15:00,31.76,31.79,31.74,31.78,24641.0,31.2255,31.255,31.2058,31.2451,24641.0
2024-11-20 11:20:00,31.79,31.81,31.71,31.71,16031.0,31.255,31.2746,31.1763,31.1763,16031.0
2024-11-20 11:25:00,31.71,31.73,31.66,31.67,14502.0,31.1763,31.196,31.1272,31.137,14502.0
2024-11-20 11:30:00,31.68,31.75,31.68,31.71,19910.0,31.1468,31.2156,31.1468,31.1763,19910.0
2024-11-20 11:35:00,31.71,31.85,31.71,31.83,38670.0,31.1763,31.314,31.1763,31.2943,38670.0
2024-11-20 11:40:00,31.83,31.85,31.79,31.84,15358.0,31.2943,31.314,31.255,31.3041,15358.0
2024-11-20 11:45:00,31.84,31.84,31.8,31.83,14564.0,31.3041,31.3041,31.2648,31.2943,14564.0
2024-11-20 11:50:00,31.83,31.94,31.83,31.92,17344.0,31.2943,31.4025,31.2943,31.3828,17344.0
2024-11-20 11:55:00,31.93,31.93,31.88,31.89,19080.0,31.3926,31.3926,31.3435,31.3533,19080.0
2024-11-20 12:00:00,31.89,31.94,31.87,31.93,39380.0,31.3533,31.4025,31.3336,31.3926,39380.0
2024-11-20 12:05:00,31.92,31.97,31.92,31.97,26578.0,31.3828,31.4319,31.3828,31.4319,26578.0
2024-11-20 12:10:00,31.96,31.97,31.83,31.85,53447.0,31.4221,31.4319,31.2943,31.314,53447.0
2024-11-20 12:15:00,31.86,31.9,31.85,31.89,13872.0,31.3238,31.3631,31.314,31.3533,13872.0
2024-11-20 12:20:00,31.88,31.91,31.87,31.9,9618.0,31.3435,31.373,31.3336,31.3631,9618.0
2024-11-20 12:25:00,31.91,31.97,31.9,31.97,16074.0,31.373,31.4319,31.3631,31.4319,16074.0
2024-11-20 12:30:00,31.96,32.0,31.95,31.97,36994.0,31.4221,31.4614,31.4123,31.4319,36994.0
2024-11-20 12:35:00,31.98,32.0,31.96,31.97,13323.0,31.4418,31.4614,31.4221,31.4319,13323.0
2024-11-20 12:40:00,31.97,32.0,31.95,31.95,19664.0,31.4319,31.4614,31.4123,31.4123,19664.0
2024-11-20 12:45:00,31.95,31.96,31.91,31.95,15873.0,31.4123,31.4221,31.373,31.4123,15873.0
2024-11-20 12:50:00,31.94,31.94,31.88,31.88,8817.0,31.4025,31.4025,31.3435,31.3435,8817.0
2024-11-20 12:55:00,31.88,31.9,31.81,31.81,28848.0,31.3435,31.3631,31.2746,31.2746,28848.0
2024-11-20 13:00:00,31.82,31.84,31.81,31.83,6284.0,31.2845,31.3041,31.2746,31.2943,6284.0
2024-11-20 13:05:00,31.83,31.84,31.79,31.81,17803.0,31.2943,31.3041,31.255,31.2746,17803.0
2024-11-20 13:10:00,31.81,31.85,31.78,31.79,17185.0,31.2746,31.314,31.2451,31.255,17185.0
2024-11-20 13:15:00,31.78,31.78,31.72,31.72,24941.0,31.2451,31.2451,31.1862,31.1862,24941.0
2024-11-20 13:20:00,31.73,31.73,31.64,31.66,71869.0,31.196,31.196,31.1075,31.1272,71869.0
2024-11-20 13:25:00,31.66,31.67,31.63,31.65,42083.0,31.1272,31.137,31.0977,31.1173,42083.0
2024-11-20 13:30:00,31.65,31.66,31.56,31.58,155999.0,31.1173,31.1272,31.0288,31.0485,155999.0
2024-11-20 13:35:00,31.58,31.61,31.5,31.52,47266.0,31.0485,31.078,30.9699,30.9895,47266.0
2024-11-20 13:40:00,31.51,31.52,31.45,31.5,50868.0,30.9797,30.9895,30.9207,30.9699,50868.0
2024-11-20 13:45:00,31.5,31.51,31.46,31.5,36277.0,30.9699,30.9797,30.9305,30.9699,36277.0
2024-11-20 13:50:00,31.5,31.53,31.49,31.52,20094.0,30.9699,30.9994,30.96,30.9895,20094.0
2024-11-20 13:55:00,31.51,31.55,31.5,31.54,14763.0,30.9797,31.019,30.9699,31.0092,14763.0
2024-11-20 14:00:00,31.55,31.6,31.52,31.59,36237.0,31.019,31.0682,30.9895,31.0583,36237.0
2024-11-20 14:05:00,31.59,31.59,31.53,31.54,44876.0,31.0583,31.0583,30.9994,31.0092,44876.0
2024-11-20 14:10:00,31.53,31.58,31.51,31.56,52028.0,30.9994,31.0485,30.9797,31.0288,52028.0
2024-11-20 14:15:00,31.56,31.63,31.55,31.63,46724.0,31.0288,31.0977,31.019,31.0977,46724.0
2024-11-20 14:20:00,31.63,31.65,31.58,31.59,36522.0,31.0977,31.1173,31.0485,31.0583,36522.0
2024-11-20 14:25:00,31.59,31.62,31.58,31.6,31497.0,31.0583,31.0878,31.0485,31.0682,31497.0
2024-11-20 14:30:00,31.6,31.63,31.59,31.63,39605.0,31.0682,31.0977,31.0583,31.0977,39605.0
2024-11-20 14:35:00,31.63,31.69,31.62,31.68,54729.0,31.0977,31.1567,31.0878,31.1468,54729.0
2024-11-20 14:40:00,31.68,31.7,31.66,31.7,40628.0,31.1468,31.1665,31.1272,31.1665,40628.0
2024-11-20 14:45:00,31.69,31.7,31.67,31.68,27136.0,31.1567,31.1665,31.137,31.1468,27136.0
2024-11-20 14:50:00,31.69,31.71,31.67,31.7,34685.0,31.1567,31.1763,31.137,31.1665,34685.0
2024-11-20 14:55:00,31.7,31.71,31.66,31.69,27264.0,31.1665,31.1763,31.1272,31.1567,27264.0
2024-11-20 15:00:00,31.69,31.69,31.65,31.68,27636.0,31.1567,31.1567,31.1173,31.1468,27636.0
2024-11-20 15:05:00,31.68,31.68,31.65,31.66,28643.0,31.1468,31.1468,31.1173,31.1272,28643.0
2024-11-20 15:10:00,31.66,31.69,31.65,31.66,32647.0,31.1272,31.1567,31.1173,31.1272,32647.0
2024-11-20 15:15:00,31.65,31.69,31.64,31.67,36565.0,31.1173,31.1567,31.1075,31.137,36565.0
2024-11-20 15:20:00,31.67,31.68,31.65,31.66,32844.0,31.137,31.1468,31.1173,31.1272,32844.0
2024-11-20 15:25:00,31.66,31.7,31.65,31.69,51376.0,31.1272,31.1665,31.1173,31.1567,51376.0
2024-11-20 15:30:00,31.68,31.68,31.65,31.66,34552.0,31.1468,31.1468,31.1173,31.1272,34552.0
2024-11-20 15:35:00,31.66,31.67,31.6,31.61,40630.0,31.1272,31.137,31.0682,31.078,40630.0
2024-11-20 15:40:00,31.61,31.65,31.57,31.61,32260.0,31.078,31.1173,31.0387,31.078,32260.0
2024-11-20 15:45:00,31.61,31.63,31.58,31.61,60724.0,31.078,31.0977,31.0485,31.078,60724.0
2024-11-20 15:50:00,31.61,31.71,31.61,31.67,97860.0,31.078,31.1763,31.078,31.137,97860.0
2024-11-20 15:55:00,31.68,31.78,31.67,31.77,478284.0,31.1468,31.2451,31.137,31.2353,478284.0
2024-11-21 09:30:00,31.74,31.97,31.74,31.88,75036.0,31.2058,31.4319,31.2058,31.3435,75036.0
2024-11-21 09:35:00,31.92,31.95,31.61,31.66,19037.0,31.3828,31.4123,31.078,31.1272,19037.0
2024-11-21 09:40:00,31.67,31.81,31.63,31.81,43591.0,31.137,31.2746,31.0977,31.2746,43591.0
2024-11-21 09:45:00,31.82,31.9,31.78,31.9,26872.0,31.2845,31.3631,31.2451,31.3631,26872.0
2024-11-21 09:50:00,31.89,31.91,31.78,31.78,29396.0,31.3533,31.373,31.2451,31.2451,29396.0
2024-11-21 09:55:00,31.8,31.91,31.8,31.88,21459.0,31.2648,31.373,31.2648,31.3435,21459.0
2024-11-21 10:00:00,31.88,31.99,31.86,31.94,33029.0,31.3435,31.4516,31.3238,31.4025,33029.0
2024-11-21 10:05:00,31.96,31.99,31.92,31.98,23693.0,31.4221,31.4516,31.3828,31.4418,23693.0
2024-11-21 10:10:00,31.98,32.09,31.98,32.06,58971.0,31.4418,31.5499,31.4418,31.5204,58971.0
2024-11-21 10:15:00,32.06,32.09,32.04,32.08,44508.0,31.5204,31.5499,31.5008,31.5401,44508.0
2024-11-21 10:20:00,32.09,32.13,32.04,32.05,24021.0,31.5499,31.5893,31.5008,31.5106,24021.0
2024-11-21 10:25:00,32.05,32.08,32.01,32.01,15839.0,31.5106,31.5401,31.4713,31.4713,15839.0
2024-11-21 10:30:00,32.01,32.04,31.99,32.01,20814.0,31.4713,31.5008,31.4516,31.4713,20814.0
2024-11-21 10:35:00,32.01,32.1,32.0,32.06,13790.0,31.4713,31.5598,31.4614,31.5204,13790.0
2024-11-21 10:40:00,32.07,32.16,32.05,32.13,29039.0,31.5303,31.6187,31.5106,31.5893,29039.0
2024-11-21 10:45:00,32.14,32.18,32.12,32.18,21081.0,31.5991,31.6384,31.5794,31.6384,21081.0
2024-11-21 10:50:00,32.18,32.2,32.14,32.2,35270.0,31.6384,31.6581,31.5991,31.6581,35270.0
2024-11-21 10:55:00,32.2,32.24,32.19,32.2,20515.0,31.6581,31.6974,31.6482,31.6581,20515.0
2024-11-21 11:00:00,32.21,32.23,32.16,32.18,16337.0,31.6679,31.6876,31.6187,31.6384,16337.0
2024-11-21 11:05:00,32.17,32.18,32.13,32.15,10976.0,31.6286,31.6384,31.5893,31.6089,10976.0
2024-11-21 11:10:00,32.14,32.17,32.13,32.14,35312.0,31.5991,31.6286,31.5893,31.5991,35312.0
2024-11-21 11:15:00,32.14,32.19,32.13,32.18,211375.0,31.5991,31.6482,31.5893,31.6384,211375.0
2024-11-21 11:20:00,32.17,32.17,32.09,32.13,36763.0,31.6286,31.6286,31.5499,31.5893,36763.0
2024-11-21 11:25:00,32.13,32.14,32.04,32.11,37349.0,31.5893,31.5991,31.5008,31.5696,37349.0
2024-11-21 11:30:00,32.11,32.12,32.08,32.11,39881.0,31.5696,31.5794,31.5401,31.5696,39881.0
2024-11-21 11:35:00,32.11,32.11,32.05,32.08,20114.0,31.5696,31.5696,31.5106,31.5401,20114.0
2024-11-21 11:40:00,32.09,32.11,32.07,32.09,15668.0,31.5499,31.5696,31.5303,31.5499,15668.0
2024-11-21 11:45:00,32.1,32.1,32.02,32.03,51066.0,31.5598,31.5598,31.4811,31.4909,51066.0
2024-11-21 11:50:00,32.02,32.08,32.02,32.08,18528.0,31.4811,31.5401,31.4811,31.5401,18528.0
2024-11-21 11:55:00,32.07,32.07,32.03,32.03,43309.0,31.5303,31.5303,31.4909,31.4909,43309.0
2024-11-21 12:00:00,32.03,32.04,31.96,32.02,102042.0,31.4909,31.5008,31.4221,31.4811,102042.0
2024-11-21 12:05:00,32.02,32.12,32.0,32.12,35250.0,31.4811,31.5794,31.4614,31.5794,35250.0
2024-11-21 12:10:00,32.13,32.13,32.08,32.08,15338.0,31.5893,31.5893,31.5401,31.5401,15338.0
2024-11-21 12:15:00,32.09,32.1,32.07,32.08,28547.0,31.5499,31.5598,31.5303,31.5401,28547.0
2024-11-21 12:20:00,32.09,32.11,32.07,32.1,20465.0,31.5499,31.5696,31.5303,31.5598,20465.0
2024-11-21 12:25:00,32.1,32.11,32.07,32.08,43278.0,31.5598,31.5696,31.5303,31.5401,43278.0
2024-11-21 12:30:00,32.08,32.09,32.04,32.09,33539.0,31.5401,31.5499,31.5008,31.5499,33539.0
2024-11-21 12:35:00,32.09,32.09,32.04,32.05,16170.0,31.5499,31.5499,31.5008,31.5106,16170.0
2024-11-21 12:40:00,32.05,32.06,32.0,32.02,38204.0,31.5106,31.5204,31.4614,31.4811,38204.0
2024-11-21 12:45:00,32.04,32.05,32.0,32.02,21436.0,31.5008,31.5106,31.4614,31.4811,21436.0
2024-11-21 12:50:00,32.02,32.03,31.96,31.96,129208.0,31.4811,31.4909,31.4221,31.4221,129208.0
2024-11-21 12:55:00,31.96,32.0,31.96,31.99,14021.0,31.4221,31.4614,31.4221,31.4516,14021.0
2024-11-21 13:00:00,32.0,32.0,31.92,31.94,26078.0,31.4614,31.4614,31.3828,31.4025,26078.0
2024-11-21 13:05:00,31.93,31.94,31.91,31.91,14362.0,31.3926,31.4025,31.373,31.373,14362.0
2024-11-21 13:10:00,31.92,31.92,31.87,31.88,21596.0,31.3828,31.3828,31.3336,31.3435,21596.0
2024-11-21 13:15:00,31.88,31.89,31.83,31.84,31195.0,31.3435,31.3533,31.2943,31.3041,31195.0
2024-11-21 13:20:00,31.83,31.86,31.82,31.83,23209.0,31.2943,31.3238,31.2845,31.2943,23209.0
2024-11-21 13:25:00,31.83,31.87,31.81,31.86,23724.0,31.2943,31.3336,31.2746,31.3238,23724.0
2024-11-21 13:30:00,31.87,31.87,31.8,31.82,37444.0,31.3336,31.3336,31.2648,31.2845,37444.0
2024-11-21 13:35:00,31.81,31.85,31.81,31.84,23220.0,31.2746,31.314,31.2746,31.3041,23220.0
2024-11-21 13:40:00,31.84,31.85,31.82,31.83,14316.0,31.3041,31.314,31.2845,31.2943,14316.0
2024-11-21 13:45:00,31.83,31.86,31.82,31.85,23535.0,31.2943,31.3238,31.2845,31.314,23535.0
2024-11-21 13:50:00,31.85,31.89,31.82,31.87,77346.0,31.314,31.3533,31.2845,31.3336,77346.0
2024-11-21 13:55:00,31.88,31.91,31.87,31.89,21239.0,31.3435,31.373,31.3336,31.3533,21239.0
2024-11-21 14:00:00,31.89,31.9,31.87,31.88,19342.0,31.3533,31.3631,31.3336,31.3435,19342.0
2024-11-21 14:05:00,31.89,31.93,31.86,31.91,26492.0,31.3533,31.3926,31.3238,31.373,26492.0
2024-11-21 14:10:00,31.92,31.96,31.91,31.96,10220.0,31.3828,31.4221,31.373,31.4221,10220.0
2024-11-21 14:15:00,31.96,31.99,31.93,31.96,38809.0,31.4221,31.4516,31.3926,31.4221,38809.0
2024-11-21 14:20:00,31.97,32.02,31.96,32.02,40269.0,31.4319,31.4811,31.4221,31.4811,40269.0
2024-11-21 14:25:00,32.02,32.02,31.97,32.01,22323.0,31.4811,31.4811,31.4319,31.4713,22323.0
2024-11-21 14:30:00,32.01,32.01,31.95,31.96,22162.0,31.4713,31.4713,31.4123,31.4221,22162.0
2024-11-21 14:35:00,31.95,31.97,31.93,31.95,17583.0,31.4123,31.4319,31.3926,31.4123,17583.0
2024-11-21 14:40:00,31.95,31.95,31.9,31.91,14929.0,31.4123,31.4123,31.3631,31.373,14929.0
2024-11-21 14:45:00,31.91,31.92,31.87,31.91,86205.0,31.373,31.3828,31.3336,31.373,86205.0
2024-11-21 14:50:00,31.92,31.92,31.89,31.91,26127.0,31.3828,31.3828,31.3533,31.373,26127.0
2024-11-21 14:55:00,31.91,31.93,31.9,31.91,18817.0,31.373,31.3926,31.3631,31.373,18817.0
2024-11-21 15:00:00,31.91,31.91,31.88,31.89,24834.0,31.373,31.373,31.3435,31.3533,24834.0
2024-11-21 15:05:00,31.89,31.91,31.89,31.9,17271.0,31.3533,31.373,31.3533,31.3631,17271.0
2024-11-21 15:10:00,31.91,31.93,31.89,31.91,26722.0,31.373,31.3926,31.3533,31.373,26722.0
2024-11-21 15:15:00,31.91,31.93,31.88,31.88,41172.0,31.373,31.3926,31.3435,31.3435,41172.0
2024-11-21 15:20:00,31.89,31.92,31.83,31.91,61955.0,31.3533,31.3828,31.2943,31.373,61955.0
2024-11-21 15:25:00,31.91,31.94,31.9,31.9,50217.0,31.373,31.4025,31.3631,31.3631,50217.0
2024-11-21 15:30:00,31.9,31.9,31.87,31.88,27970.0,31.3631,31.3631,31.3336,31.3435,27970.0
2024-11-21 15:35:00,31.88,31.91,31.86,31.91,40508.0,31.3435,31.373,31.3238,31.373,40508.0
2024-11-21 15:40:00,31.91,31.91,31.84,31.87,69529.0,31.373,31.373,31.3041,31.3336,69529.0
2024-11-21 15:45:00,31.88,31.9,31.85,31.87,43333.0,31.3435,31.3631,31.314,31.3336,43333.0
2024-11-21 15:50:00,31.87,31.87,31.81,31.85,95757.0,31.3336,31.3336,31.2746,31.314,95757.0
2024-11-21 15:55:00,31.85,31.86,31.78,31.79,345379.0,31.314,31.3238,31.2451,31.255,345379.0
2024-11-22 09:30:00,31.86,32.14,31.84,31.88,122232.0,31.3238,31.5991,31.3041,31.3435,122232.0
2024-11-22 09:35:00,31.86,31.92,31.82,31.84,24296.0,31.3238,31.3828,31.2845,31.3041,24296.0
2024-11-22 09:40:00,31.83,31.94,31.83,31.85,31810.0,31.2943,31.4025,31.2943,31.314,31810.0
2024-11-22 09:45:00,31.86,31.9,31.7,31.89,90739.0,31.3238,31.3631,31.1665,31.3533,90739.0
2024-11-22 09:50:00,31.89,31.89,31.76,31.84,42961.0,31.3533,31.3533,31.2255,31.3041,42961.0
2024-11-22 09:55:00,31.85,31.88,31.75,31.87,31669.0,31.314,31.3435,31.2156,31.3336,31669.0
2024-11-22 10:00:00,31.86,31.91,31.8,31.84,32329.0,31.3238,31.373,31.2648,31.3041,32329.0
2024-11-22 10:05:00,31.82,31.92,31.81,31.86,16683.0,31.2845,31.3828,31.2746,31.3238,16683.0
2024-11-22 10:10:00,31.86,31.94,31.81,31.91,20123.0,31.3238,31.4025,31.2746,31.373,20123.0
2024-11-22 10:15:00,31.93,31.94,31.83,31.85,27427.0,31.3926,31.4025,31.2943,31.314,27427.0
2024-11-22 10:20:00,31.86,31.91,31.84,31.9,10458.0,31.3238,31.373,31.3041,31.3631,10458.0
2024-11-22 10:25:00,31.9,31.93,31.87,31.92,15119.0,31.3631,31.3926,31.3336,31.3828,15119.0
2024-11-22 10:30:00,31.92,31.94,31.86,31.88,16810.0,31.3828,31.4025,31.3238,31.3435,16810.0
2024-11-22 10:35:00,31.89,31.96,31.87,31.95,31398.0,31.3533,31.4221,31.3336,31.4123,31398.0
2024-11-22 10:40:00,31.95,31.96,31.89,31.93,11476.0,31.4123,31.4221,31.3533,31.3926,11476.0
2024-11-22 10:45:00,31.94,31.94,31.84,31.88,34675.0,31.4025,31.4025,31.3041,31.3435,34675.0
2024-11-22 10:50:00,31.89,31.96,31.89,31.94,9551.0,31.3533,31.4221,31.3533,31.4025,9551.0
2024-11-22 10:55:00,31.94,32.04,31.93,32.01,31254.0,31.4025,31.5008,31.3926,31.4713,31254.0
2024-11-22 11:00:00,32.02,32.02,31.98,31.99,10490.0,31.4811,31.4811,31.4418,31.4516,10490.0
2024-11-22 11:05:00,31.98,32.03,31.98,32.01,15777.0,31.4418,31.4909,31.4418,31.4713,15777.0
2024-11-22 11:10:00,32.01,32.07,32.0,32.05,36025.0,31.4713,31.5303,31.4614,31.5106,36025.0
2024-11-22 11:15:00,32.05,32.08,32.0,32.0,98701.0,31.5106,31.5401,31.4614,31.4614,98701.0
2024-11-22 11:20:00,32.0,32.05,31.97,32.03,10550.0,31.4614,31.5106,31.4319,31.4909,10550.0
2024-11-22 11:25:00,32.04,32.06,32.0,32.05,18930.0,31.5008,31.5204,31.4614,31.5106,18930.0
2024-11-22 11:30:00,32.05,32.06,31.98,32.0,24908.0,31.5106,31.5204,31.4418,31.4614,24908.0
2024-11-22 11:35:00,32.0,32.05,31.99,32.04,29467.0,31.4614,31.5106,31.4516,31.5008,29467.0
2024-11-22 11:40:00,32.03,32.03,31.99,32.01,14262.0,31.4909,31.4909,31.4516,31.4713,14262.0
2024-11-22 11:45:00,32.0,32.02,31.98,31.99,14856.0,31.4614,31.4811,31.4418,31.4516,14856.0
2024-11-22 11:50:00,31.99,32.02,31.98,32.0,11373.0,31.4516,31.4811,31.4418,31.4614,11373.0
2024-11-22 11:55:00,32.01,32.03,32.01,32.02,6469.0,31.4713,31.4909,31.4713,31.4811,6469.0
2024-11-22 12:00:00,32.02,32.06,32.01,32.05,34990.0,31.4811,31.5204,31.4713,31.5106,34990.0
2024-11-22 12:05:00,32.05,32.09,32.03,32.09,25151.0,31.5106,31.5499,31.4909,31.5499,25151.0
2024-11-22 12:10:00,32.09,32.11,32.07,32.07,23122.0,31.5499,31.5696,31.5303,31.5303,23122.0
2024-11-22 12:15:00,32.08,32.09,32.04,32.06,18457.0,31.5401,31.5499,31.5008,31.5204,18457.0
2024-11-22 12:20:00,32.06,32.08,31.99,32.0,16779.0,31.5204,31.5401,31.4516,31.4614,16779.0
2024-11-22 12:25:00,32.0,32.05,32.0,32.02,22246.0,31.4614,31.5106,31.4614,31.4811,22246.0
2024-11-22 12:30:00,32.02,32.02,31.96,31.96,14699.0,31.4811,31.4811,31.4221,31.4221,14699.0
2024-11-22 12:35:00,31.96,31.97,31.92,31.96,20398.0,31.4221,31.4319,31.3828,31.4221,20398.0
2024-11-22 12:40:00,31.95,31.97,31.94,31.95,10011.0,31.4123,31.4319,31.4025,31.4123,10011.0
2024-11-22 12:45:00,31.95,31.95,31.89,31.89,42967.0,31.4123,31.4123,31.3533,31.3533,42967.0
2024-11-22 12:50:00,31.89,31.92,31.88,31.92,20130.0,31.3533,31.3828,31.3435,31.3828,20130.0
2024-11-22 12:55:00,31.91,31.91,31.88,31.88,12984.0,31.373,31.373,31.3435,31.3435,12984.0
2024-11-22 13:00:00,31.88,31.9,31.87,31.89,8267.0,31.3435,31.3631,31.3336,31.3533,8267.0
2024-11-22 13:05:00,31.89,31.89,31.84,31.86,31455.0,31.3533,31.3533,31.3041,31.3238,31455.0
2024-11-22 13:10:00,31.87,31.91,31.86,31.87,15116.0,31.3336,31.373,31.3238,31.3336,15116.0
2024-11-22 13:15:00,31.87,31.88,31.84,31.85,10388.0,31.3336,31.3435,31.3041,31.314,10388.0
2024-11-22 13:20:00,31.84,31.88,31.83,31.85,18664.0,31.3041,31.3435,31.2943,31.314,18664.0
2024-11-22 13:25:00,31.85,31.87,31.83,31.87,14440.0,31.314,31.3336,31.2943,31.3336,14440.0
2024-11-22 13:30:00,31.86,31.92,31.86,31.91,11045.0,31.3238,31.3828,31.3238,31.373,11045.0
2024-11-22 13:35:00,31.9,31.92,31.89,31.92,12237.0,31.3631,31.3828,31.3533,31.3828,12237.0
2024-11-22 13:40:00,31.91,31.93,31.91,31.93,16505.0,31.373,31.3926,31.373,31.3926,16505.0
2024-11-22 13:45:00,31.92,31.94,31.9,31.91,22285.0,31.3828,31.4025,31.3631,31.373,22285.0
2024-11-22 13:50:00,31.91,31.93,31.88,31.9,74254.0,31.373,31.3926,31.3435,31.3631,74254.0
2024-11-22 13:55:00,31.91,31.92,31.87,31.9,23246.0,31.373,31.3828,31.3336,31.3631,23246.0
2024-11-22 14:00:00,31.91,31.93,31.89,31.9,30626.0,31.373,31.3926,31.3533,31.3631,30626.0
2024-11-22 14:05:00,31.9,31.94,31.88,31.94,22344.0,31.3631,31.4025,31.3435,31.4025,22344.0
2024-11-22 14:10:00,31.94,31.94,31.9,31.93,12293.0,31.4025,31.4025,31.3631,31.3926,12293.0
2024-11-22 14:15:00,31.93,31.95,31.88,31.95,24523.0,31.3926,31.4123,31.3435,31.4123,24523.0
2024-11-22 14:20:00,31.96,31.99,31.95,31.99,11093.0,31.4221,31.4516,31.4123,31.4516,11093.0
2024-11-22 14:25:00,31.99,32.05,31.98,32.04,20443.0,31.4516,31.5106,31.4418,31.5008,20443.0
2024-11-22 14:30:00,32.04,32.05,32.01,32.04,12738.0,31.5008,31.5106,31.4713,31.5008,12738.0
2024-11-22 14:35:00,32.04,32.05,32.02,32.02,13234.0,31.5008,31.5106,31.4811,31.4811,13234.0
2024-11-22 14:40:00,32.02,32.04,31.98,31.99,29660.0,31.4811,31.5008,31.4418,31.4516,29660.0
2024-11-22 14:45:00,31.99,32.0,31.87,31.89,66576.0,31.4516,31.4614,31.3336,31.3533,66576.0
2024-11-22 14:50:00,31.89,31.89,31.83,31.85,39835.0,31.3533,31.3533,31.2943,31.314,39835.0
2024-11-22 14:55:00,31.85,31.87,31.83,31.84,19144.0,31.314,31.3336,31.2943,31.3041,19144.0
2024-11-22 15:00:00,31.84,31.84,31.68,31.74,57708.0,31.3041,31.3041,31.1468,31.2058,57708.0
2024-11-22 15:05:00,31.75,31.79,31.73,31.75,23611.0,31.2156,31.255,31.196,31.2156,23611.0
2024-11-22 15:10:00,31.75,31.78,31.71,31.75,30051.0,31.2156,31.2451,31.1763,31.2156,30051.0
2024-11-22 15:15:00,31.75,31.86,31.75,31.86,34737.0,31.2156,31.3238,31.2156,31.3238,34737.0
2024-11-22 15:20:00,31.86,31.86,31.79,31.84,31310.0,31.3238,31.3238,31.255,31.3041,31310.0
2024-11-22 15:25:00,31.84,31.84,31.74,31.74,64223.0,31.3041,31.3041,31.2058,31.2058,64223.0
2024-11-22 15:30:00,31.74,31.82,31.72,31.81,57026.0,31.2058,31.2845,31.1862,31.2746,57026.0
2024-11-22 15:35:00,31.81,31.86,31.78,31.85,46374.0,31.2746,31.3238,31.2451,31.314,46374.0
2024-11-22 15:40:00,31.85,31.85,31.78,31.79,43142.0,31.314,31.314,31.2451,31.255,43142.0
2024-11-22 15:45:00,31.79,31.84,31.77,31.78,64168.0,31.255,31.3041,31.2353,31.2451,64168.0
2024-11-22 15:50:00,31.79,31.95,31.77,31.94,182479.0,31.255,31.4123,31.2353,31.4025,182479.0
2024-11-22 15:55:00,31.94,32.0,31.91,31.96,328657.0,31.4025,31.4614,31.373,31.4221,328657.0
2024-11-25 09:30:00,32.39,32.46,32.3,32.42,152714.0,31.8449,31.9137,31.7564,31.8744,152714.0
2024-11-25 09:35:00,32.4,32.42,32.22,32.25,27291.0,31.8547,31.8744,31.6777,31.7072,27291.0
2024-11-25 09:40:00,32.22,32.39,32.22,32.39,51842.0,31.6777,31.8449,31.6777,31.8449,51842.0
2024-11-25 09:45:00,32.39,32.4,32.31,32.38,44496.0,31.8449,31.8547,31.7662,31.835,44496.0
2024-11-25 09:50:00,32.37,32.42,32.3,32.36,42612.0,31.8252,31.8744,31.7564,31.8154,42612.0
2024-11-25 09:55:00,32.36,32.44,32.32,32.43,46619.0,31.8154,31.894,31.7761,31.8842,46619.0
2024-11-25 10:00:00,32.43,32.45,32.38,32.41,59167.0,31.8842,31.9039,31.835,31.8645,59167.0
2024-11-25 10:05:00,32.41,32.45,32.37,32.38,49648.0,31.8645,31.9039,31.8252,31.835,49648.0
2024-11-25 10:10:00,32.37,32.4,32.32,32.38,17982.0,31.8252,31.8547,31.7761,31.835,17982.0
2024-11-25 10:15:00,32.38,32.45,32.37,32.41,89681.0,31.835,31.9039,31.8252,31.8645,89681.0
2024-11-25 10:20:00,32.42,32.48,32.41,32.44,58887.0,31.8744,31.9334,31.8645,31.894,58887.0
2024-11-25 10:25:00,32.44,32.44,32.36,32.4,39342.0,31.894,31.894,31.8154,31.8547,39342.0
2024-11-25 10:30:00,32.39,32.41,32.32,32.33,39646.0,31.8449,31.8645,31.7761,31.7859,39646.0
2024-11-25 10:35:00,32.34,32.37,32.32,32.33,30919.0,31.7957,31.8252,31.7761,31.7859,30919.0
2024-11-25 10:40:00,32.33,32.4,32.3,32.4,30824.0,31.7859,31.8547,31.7564,31.8547,30824.0
2024-11-25 10:45:00,32.39,32.44,32.36,32.42,76339.0,31.8449,31.894,31.8154,31.8744,76339.0
2024-11-25 10:50:00,32.42,32.43,32.32,32.34,29988.0,31.8744,31.8842,31.7761,31.7957,29988.0
2024-11-25 10:55:00,32.35,32.35,32.29,32.3,25318.0,31.8056,31.8056,31.7466,31.7564,25318.0
2024-11-25 11:00:00,32.3,32.35,32.27,32.33,50479.0,31.7564,31.8056,31.7269,31.7859,50479.0
2024-11-25 11:05:00,32.32,32.44,32.32,32.38,32775.0,31.7761,31.894,31.7761,31.835,32775.0
2024-11-25 11:10:00,32.4,32.41,32.35,32.4,23763.0,31.8547,31.8645,31.8056,31.8547,23763.0
2024-11-25 11:15:00,32.41,32.57,32.41,32.57,106801.0,31.8645,32.0218,31.8645,32.0218,106801.0
2024-11-25 11:20:00,32.57,32.62,32.57,32.59,43172.0,32.0218,32.071,32.0218,32.0415,43172.0
2024-11-25 11:25:00,32.59,32.66,32.59,32.62,36195.0,32.0415,32.1103,32.0415,32.071,36195.0
2024-11-25 11:30:00,32.62,32.64,32.52,32.52,49322.0,32.071,32.0907,31.9727,31.9727,49322.0
2024-11-25 11:35:00,32.53,32.53,32.47,32.52,33661.0,31.9825,31.9825,31.9235,31.9727,33661.0
2024-11-25 11:40:00,32.52,32.56,32.49,32.53,23747.0,31.9727,32.012,31.9432,31.9825,23747.0
2024-11-25 11:45:00,32.52,32.54,32.48,32.51,29136.0,31.9727,31.9924,31.9334,31.9629,29136.0
2024-11-25 11:50:00,32.51,32.55,32.5,32.52,36482.0,31.9629,32.0022,31.953,31.9727,36482.0
2024-11-25 11:55:00,32.51,32.52,32.48,32.49,16168.0,31.9629,31.9727,31.9334,31.9432,16168.0
2024-11-25 12:00:00,32.48,32.5,32.45,32.49,30752.0,31.9334,31.953,31.9039,31.9432,30752.0
2024-11-25 12:05:00,32.5,32.5,32.45,32.45,14287.0,31.953,31.953,31.9039,31.9039,14287.0
2024-11-25 12:10:00,32.46,32.46,32.36,32.36,36075.0,31.9137,31.9137,31.8154,31.8154,36075.0
2024-11-25 12:15:00,32.37,32.42,32.34,32.41,41368.0,31.8252,31.8744,31.7957,31.8645,41368.0
2024-11-25 12:20:00,32.41,32.41,32.33,32.33,49850.0,31.8645,31.8645,31.7859,31.7859,49850.0
2024-11-25 12:25:00,32.34,32.36,32.29,32.3,10300.0,31.7957,31.8154,31.7466,31.7564,10300.0
2024-11-25 12:30:00,32.29,32.34,32.28,32.3,18873.0,31.7466,31.7957,31.7367,31.7564,18873.0
2024-11-25 12:35:00,32.3,32.32,32.28,32.28,8752.0,31.7564,31.7761,31.7367,31.7367,8752.0
2024-11-25 12:40:00,32.28,32.31,32.26,32.27,18557.0,31.7367,31.7662,31.7171,31.7269,18557.0
2024-11-25 12:45:00,32.27,32.28,32.24,32.25,35901.0,31.7269,31.7367,31.6974,31.7072,35901.0
2024-11-25 12:50:00,32.26,32.34,32.26,32.32,21344.0,31.7171,31.7957,31.7171,31.7761,21344.0
2024-11-25 12:55:00,32.32,32.35,32.31,32.33,7585.0,31.7761,31.8056,31.7662,31.7859,7585.0
2024-11-25 13:00:00,32.34,32.37,32.34,32.36,8353.0,31.7957,31.8252,31.7957,31.8154,8353.0
2024-11-25 13:05:00,32.37,32.38,32.35,32.38,17279.0,31.8252,31.835,31.8056,31.835,17279.0
2024-11-25 13:10:00,32.38,32.38,32.33,32.35,10526.0,31.835,31.835,31.7859,31.8056,10526.0
2024-11-25 13:15:00,32.34,32.35,32.32,32.32,12026.0,31.7957,31.8056,31.7761,31.7761,12026.0
2024-11-25 13:20:00,32.33,32.35,32.29,32.3,71432.0,31.7859,31.8056,31.7466,31.7564,71432.0
2024-11-25 13:25:00,32.3,32.37,32.29,32.36,15541.0,31.7564,31.8252,31.7466,31.8154,15541.0
2024-11-25 13:30:00,32.36,32.4,32.34,32.4,17077.0,31.8154,31.8547,31.7957,31.8547,17077.0
2024-11-25 13:35:00,32.39,32.4,32.34,32.38,61617.0,31.8449,31.8547,31.7957,31.835,61617.0
2024-11-25 13:40:00,32.39,32.4,32.34,32.34,41679.0,31.8449,31.8547,31.7957,31.7957,41679.0
2024-11-25 13:45:00,32.34,32.37,32.34,32.35,9543.0,31.7957,31.8252,31.7957,31.8056,9543.0
2024-11-25 13:50:00,32.35,32.39,32.35,32.37,13053.0,31.8056,31.8449,31.8056,31.8252,13053.0
2024-11-25 13:55:00,32.37,32.4,32.36,32.4,11605.0,31.8252,31.8547,31.8154,31.8547,11605.0
2024-11-25 14:00:00,32.4,32.49,32.37,32.42,69071.0,31.8547,31.9432,31.8252,31.8744,69071.0
2024-11-25 14:05:00,32.43,32.44,32.39,32.44,17311.0,31.8842,31.894,31.8449,31.894,17311.0
2024-11-25 14:10:00,32.44,32.45,32.42,32.44,11113.0,31.894,31.9039,31.8744,31.894,11113.0
2024-11-25 14:15:00,32.43,32.45,32.41,32.45,17204.0,31.8842,31.9039,31.8645,31.9039,17204.0
2024-11-25 14:20:00,32.44,32.44,32.32,32.32,29035.0,31.894,31.894,31.7761,31.7761,29035.0
2024-11-25 14:25:00,32.33,32.35,32.32,32.34,15183.0,31.7859,31.8056,31.7761,31.7957,15183.0
2024-11-25 14:30:00,32.34,32.36,32.32,32.33,14613.0,31.7957,31.8154,31.7761,31.7859,14613.0
2024-11-25 14:35:00,32.33,32.37,32.32,32.34,32470.0,31.7859,31.8252,31.7761,31.7957,32470.0
2024-11-25 14:40:00,32.34,32.38,32.34,32.37,30289.0,31.7957,31.835,31.7957,31.8252,30289.0
2024-11-25 14:45:00,32.37,32.4,32.36,32.38,15184.0,31.8252,31.8547,31.8154,31.835,15184.0
2024-11-25 14:50:00,32.38,32.39,32.35,32.38,20930.0,31.835,31.8449,31.8056,31.835,20930.0
2024-11-25 14:55:00,32.39,32.4,32.36,32.38,21798.0,31.8449,31.8547,31.8154,31.835,21798.0
2024-11-25 15:00:00,32.38,32.39,32.33,32.34,77138.0,31.835,31.8449,31.7859,31.7957,77138.0
2024-11-25 15:05:00,32.34,32.4,32.32,32.4,36637.0,31.7957,31.8547,31.7761,31.8547,36637.0
2024-11-25 15:10:00,32.4,32.4,32.33,32.35,70277.0,31.8547,31.8547,31.7859,31.8056,70277.0
2024-11-25 15:15:00,32.35,32.36,32.34,32.36,17111.0,31.8056,31.8154,31.7957,31.8154,17111.0
2024-11-25 15:20:00,32.35,32.36,32.3,32.34,67168.0,31.8056,31.8154,31.7564,31.7957,67168.0
2024-11-25 15:25:00,32.34,32.4,32.31,32.4,83979.0,31.7957,31.8547,31.7662,31.8547,83979.0
2024-11-25 15:30:00,32.4,32.41,32.36,32.37,33787.0,31.8547,31.8645,31.8154,31.8252,33787.0
2024-11-25 15:35:00,32.37,32.4,32.36,32.38,34883.0,31.8252,31.8547,31.8154,31.835,34883.0
2024-11-25 15:40:00,32.38,32.41,32.36,32.38,34564.0,31.835,31.8645,31.8154,31.835,34564.0
2024-11-25 15:45:00,32.38,32.41,32.36,32.37,57363.0,31.835,31.8645,31.8154,31.8252,57363.0
2024-11-25 15:50:00,32.37,32.43,32.35,32.43,75798.0,31.8252,31.8842,31.8056,31.8842,75798.0
2024-11-25 15:55:00,32.42,32.44,32.38,32.43,335494.0,31.8744,31.894,31.835,31.8842,335494.0
2024-11-26 09:30:00,31.91,32.37,31.79,32.23,276230.0,31.373,31.8252,31.255,31.6876,276230.0
2024-11-26 09:35:00,32.24,32.24,32.06,32.07,83718.0,31.6974,31.6974,31.5204,31.5303,83718.0
2024-11-26 09:40:00,32.09,32.1,31.93,31.96,126317.0,31.5499,31.5598,31.3926,31.4221,126317.0
2024-11-26 09:45:00,31.98,32.04,31.86,31.91,97116.0,31.4418,31.5008,31.3238,31.373,97116.0
2024-11-26 09:50:00,31.91,31.97,31.84,31.84,67631.0,31.373,31.4319,31.3041,31.3041,67631.0
2024-11-26 09:55:00,31.85,31.99,31.82,31.97,50221.0,31.314,31.4516,31.2845,31.4319,50221.0
2024-11-26 10:00:00,31.98,32.05,31.93,31.98,78625.0,31.4418,31.5106,31.3926,31.4418,78625.0
2024-11-26 10:05:00,31.98,32.14,31.97,32.03,57981.0,31.4418,31.5991,31.4319,31.4909,57981.0
2024-11-26 10:10:00,32.04,32.14,31.99,32.11,58737.0,31.5008,31.5991,31.4516,31.5696,58737.0
2024-11-26 10:15:00,32.11,32.11,32.05,32.09,51735.0,31.5696,31.5696,31.5106,31.5499,51735.0
2024-11-26 10:20:00,32.09,32.14,32.06,32.08,86015.0,31.5499,31.5991,31.5204,31.5401,86015.0
2024-11-26 10:25:00,32.08,32.17,32.04,32.16,38564.0,31.5401,31.6286,31.5008,31.6187,38564.0
2024-11-26 10:30:00,32.16,32.2,32.11,32.12,35990.0,31.6187,31.6581,31.5696,31.5794,35990.0
2024-11-26 10:35:00,32.11,32.22,32.09,32.18,41066.0,31.5696,31.6777,31.5499,31.6384,41066.0
2024-11-26 10:40:00,32.19,32.23,32.18,32.2,37101.0,31.6482,31.6876,31.6384,31.6581,37101.0
2024-11-26 10:45:00,32.2,32.22,32.15,32.21,25906.0,31.6581,31.6777,31.6089,31.6679,25906.0
2024-11-26 10:50:00,32.2,32.22,32.13,32.16,31216.0,31.6581,31.6777,31.5893,31.6187,31216.0
2024-11-26 10:55:00,32.15,32.16,32.09,32.16,32231.0,31.6089,31.6187,31.5499,31.6187,32231.0
2024-11-26 11:00:00,32.16,32.2,32.12,32.15,41412.0,31.6187,31.6581,31.5794,31.6089,41412.0
2024-11-26 11:05:00,32.14,32.15,32.06,32.07,35434.0,31.5991,31.6089,31.5204,31.5303,35434.0
2024-11-26 11:10:00,32.07,32.11,32.0,32.06,36361.0,31.5303,31.5696,31.4614,31.5204,36361.0
2024-11-26 11:15:00,32.06,32.12,32.05,32.07,42306.0,31.5204,31.5794,31.5106,31.5303,42306.0
2024-11-26 11:20:00,32.07,32.12,32.03,32.08,55369.0,31.5303,31.5794,31.4909,31.5401,55369.0
2024-11-26 11:25:00,32.08,32.09,32.05,32.09,33430.0,31.5401,31.5499,31.5106,31.5499,33430.0
2024-11-26 11:30:00,32.08,32.11,32.02,32.04,42696.0,31.5401,31.5696,31.4811,31.5008,42696.0
2024-11-26 11:35:00,32.04,32.11,32.0,32.09,48443.0,31.5008,31.5696,31.4614,31.5499,48443.0
2024-11-26 11:40:00,32.08,32.14,32.08,32.1,41758.0,31.5401,31.5991,31.5401,31.5598,41758.0
2024-11-26 11:45:00,32.11,32.16,32.09,32.12,48425.0,31.5696,31.6187,31.5499,31.5794,48425.0
2024-11-26 11:50:00,32.12,32.17,32.12,32.17,31043.0,31.5794,31.6286,31.5794,31.6286,31043.0
2024-11-26 11:55:00,32.17,32.19,32.11,32.13,36040.0,31.6286,31.6482,31.5696,31.5893,36040.0
2024-11-26 12:00:00,32.13,32.14,32.09,32.09,24728.0,31.5893,31.5991,31.5499,31.5499,24728.0
2024-11-26 12:05:00,32.09,32.15,32.05,32.12,45723.0,31.5499,31.6089,31.5106,31.5794,45723.0
2024-11-26 12:10:00,32.13,32.14,32.09,32.13,31148.0,31.5893,31.5991,31.5499,31.5893,31148.0
2024-11-26 12:15:00,32.13,32.15,32.08,32.09,37706.0,31.5893,31.6089,31.5401,31.5499,37706.0
2024-11-26 12:20:00,32.11,32.15,32.09,32.13,29030.0,31.5696,31.6089,31.5499,31.5893,29030.0
2024-11-26 12:25:00,32.12,32.16,32.11,32.16,20251.0,31.5794,31.6187,31.5696,31.6187,20251.0
2024-11-26 12:30:00,32.16,32.21,32.15,32.18,26605.0,31.6187,31.6679,31.6089,31.6384,26605.0
2024-11-26 12:35:00,32.19,32.2,32.15,32.2,39567.0,31.6482,31.6581,31.6089,31.6581,39567.0
2024-11-26 12:40:00,32.2,32.21,32.17,32.2,20382.0,31.6581,31.6679,31.6286,31.6581,20382.0
2024-11-26 12:45:00,32.2,32.2,32.15,32.17,19708.0,31.6581,31.6581,31.6089,31.6286,19708.0
2024-11-26 12:50:00,32.17,32.2,32.17,32.19,16153.0,31.6286,31.6581,31.6286,31.6482,16153.0
2024-11-26 12:55:00,32.19,32.19,32.15,32.16,27743.0,31.6482,31.6482,31.6089,31.6187,27743.0
2024-11-26 13:00:00,32.16,32.23,32.15,32.23,48278.0,31.6187,31.6876,31.6089,31.6876,48278.0
2024-11-26 13:05:00,32.23,32.23,32.17,32.19,28467.0,31.6876,31.6876,31.6286,31.6482,28467.0
2024-11-26 13:10:00,32.19,32.19,32.17,32.19,21367.0,31.6482,31.6482,31.6286,31.6482,21367.0
2024-11-26 13:15:00,32.19,32.21,32.15,32.19,28495.0,31.6482,31.6679,31.6089,31.6482,28495.0
2024-11-26 13:20:00,32.19,32.19,32.14,32.16,30885.0,31.6482,31.6482,31.5991,31.6187,30885.0
2024-11-26 13:25:00,32.16,32.17,32.11,32.15,29131.0,31.6187,31.6286,31.5696,31.6089,29131.0
2024-11-26 13:30:00,32.15,32.17,32.13,32.13,16674.0,31.6089,31.6286,31.5893,31.5893,16674.0
2024-11-26 13:35:00,32.13,32.15,32.1,32.13,27033.0,31.5893,31.6089,31.5598,31.5893,27033.0
2024-11-26 13:40:00,32.12,32.15,32.07,32.08,43363.0,31.5794,31.6089,31.5303,31.5401,43363.0
2024-11-26 13:45:00,32.07,32.11,32.05,32.09,36655.0,31.5303,31.5696,31.5106,31.5499,36655.0
2024-11-26 13:50:00,32.09,32.16,32.08,32.16,30242.0,31.5499,31.6187,31.5401,31.6187,30242.0
2024-11-26 13:55:00,32.16,32.16,32.13,32.15,16996.0,31.6187,31.6187,31.5893,31.6089,16996.0
2024-11-26 14:00:00,32.15,32.21,32.14,32.18,41879.0,31.6089,31.6679,31.5991,31.6384,41879.0
2024-11-26 14:05:00,32.18,32.18,32.13,32.13,20844.0,31.6384,31.6384,31.5893,31.5893,20844.0
2024-11-26 14:10:00,32.13,32.19,32.12,32.16,30987.0,31.5893,31.6482,31.5794,31.6187,30987.0
2024-11-26 14:15:00,32.16,32.16,32.08,32.1,34062.0,31.6187,31.6187,31.5401,31.5598,34062.0
2024-11-26 14:20:00,32.11,32.12,32.05,32.08,21894.0,31.5696,31.5794,31.5106,31.5401,21894.0
2024-11-26 14:25:00,32.08,32.1,32.07,32.08,29535.0,31.5401,31.5598,31.5303,31.5401,29535.0
2024-11-26 14:30:00,32.08,32.14,32.03,32.13,39599.0,31.5401,31.5991,31.4909,31.5893,39599.0
2024-11-26 14:35:00,32.13,32.14,32.09,32.11,26264.0,31.5893,31.5991,31.5499,31.5696,26264.0
2024-11-26 14:40:00,32.12,32.14,32.1,32.12,14632.0,31.5794,31.5991,31.5598,31.5794,14632.0
2024-11-26 14:45:00,32.12,32.14,32.08,32.13,20160.0,31.5794,31.5991,31.5401,31.5893,20160.0
2024-11-26 14:50:00,32.14,32.16,32.1,32.15,24043.0,31.5991,31.6187,31.5598,31.6089,24043.0
2024-11-26 14:55:00,32.15,32.16,32.13,32.13,12283.0,31.6089,31.6187,31.5893,31.5893,12283.0
2024-11-26 15:00:00,32.13,32.15,32.1,32.12,35229.0,31.5893,31.6089,31.5598,31.5794,35229.0
2024-11-26 15:05:00,32.11,32.12,32.08,32.09,25733.0,31.5696,31.5794,31.5401,31.5499,25733.0
2024-11-26 15:10:00,32.09,32.1,32.06,32.07,29402.0,31.5499,31.5598,31.5204,31.5303,29402.0
2024-11-26 15:15:00,32.08,32.13,32.06,32.1,34330.0,31.5401,31.5893,31.5204,31.5598,34330.0
2024-11-26 15:20:00,32.09,32.13,32.08,32.12,40802.0,31.5499,31.5893,31.5401,31.5794,40802.0
2024-11-26 15:25:00,32.11,32.11,32.02,32.03,34519.0,31.5696,31.5696,31.4811,31.4909,34519.0
2024-11-26 15:30:00,32.02,32.04,32.0,32.02,56841.0,31.4811,31.5008,31.4614,31.4811,56841.0
2024-11-26 15:35:00,32.02,32.04,31.98,32.0,81420.0,31.4811,31.5008,31.4418,31.4614,81420.0
2024-11-26 15:40:00,32.0,32.01,31.97,32.01,68955.0,31.4614,31.4713,31.4319,31.4713,68955.0
2024-11-26 15:45:00,32.0,32.06,31.99,32.05,92999.0,31.4614,31.5204,31.4516,31.5106,92999.0
2024-11-26 15:50:00,32.05,32.11,32.03,32.04,152448.0,31.5106,31.5696,31.4909,31.5008,152448.0
2024-11-26 15:55:00,32.04,32.08,31.94,31.96,489695.0,31.5008,31.5401,31.4025,31.4221,489695.0
2024-11-27 09:30:00,31.94,32.26,31.93,32.17,101536.0,31.4025,31.7171,31.3926,31.6286,101536.0
2024-11-27 09:35:00,32.17,32.19,32.01,32.02,23614.0,31.6286,31.6482,31.4713,31.4811,23614.0
2024-11-27 09:40:00,32.02,32.16,32.01,32.16,30077.0,31.4811,31.6187,31.4713,31.6187,30077.0
2024-11-27 09:45:00,32.15,32.22,32.12,32.18,28869.0,31.6089,31.6777,31.5794,31.6384,28869.0
2024-11-27 09:50:00,32.18,32.19,32.07,32.09,33135.0,31.6384,31.6482,31.5303,31.5499,33135.0
2024-11-27 09:55:00,32.09,32.09,31.98,32.04,29993.0,31.5499,31.5499,31.4418,31.5008,29993.0
2024-11-27 10:00:00,32.06,32.08,32.01,32.03,28297.0,31.5204,31.5401,31.4713,31.4909,28297.0
2024-11-27 10:05:00,32.04,32.04,31.95,31.98,70182.0,31.5008,31.5008,31.4123,31.4418,70182.0
2024-11-27 10:10:00,31.99,32.0,31.94,31.95,23875.0,31.4516,31.4614,31.4025,31.4123,23875.0
2024-11-27 10:15:00,31.96,32.0,31.93,32.0,30119.0,31.4221,31.4614,31.3926,31.4614,30119.0
2024-11-27 10:20:00,32.0,32.03,31.97,31.99,27064.0,31.4614,31.4909,31.4319,31.4516,27064.0
2024-11-27 10:25:00,31.99,32.05,31.97,31.98,24396.0,31.4516,31.5106,31.4319,31.4418,24396.0
2024-11-27 10:30:00,31.99,31.99,31.93,31.95,14948.0,31.4516,31.4516,31.3926,31.4123,14948.0
2024-11-27 10:35:00,31.95,31.98,31.94,31.97,12856.0,31.4123,31.4418,31.4025,31.4319,12856.0
2024-11-27 10:40:00,31.98,32.01,31.96,31.97,14999.0,31.4418,31.4713,31.4221,31.4319,14999.0
2024-11-27 10:45:00,31.97,31.99,31.95,31.97,10072.0,31.4319,31.4516,31.4123,31.4319,10072.0
2024-11-27 10:50:00,31.97,32.03,31.96,32.02,19214.0,31.4319,31.4909,31.4221,31.4811,19214.0
2024-11-27 10:55:00,32.02,32.05,32.01,32.04,41027.0,31.4811,31.5106,31.4713,31.5008,41027.0
2024-11-27 11:00:00,32.04,32.04,31.95,31.99,81242.0,31.5008,31.5008,31.4123,31.4516,81242.0
2024-11-27 11:05:00,31.99,31.99,31.87,31.88,78091.0,31.4516,31.4516,31.3336,31.3435,78091.0
2024-11-27 11:10:00,31.89,31.89,31.82,31.82,37409.0,31.3533,31.3533,31.2845,31.2845,37409.0
2024-11-27 11:15:00,31.83,31.83,31.78,31.8,49925.0,31.2943,31.2943,31.2451,31.2648,49925.0
2024-11-27 11:20:00,31.8,31.81,31.75,31.75,28848.0,31.2648,31.2746,31.2156,31.2156,28848.0
2024-11-27 11:25:00,31.76,31.76,31.71,31.74,42914.0,31.2255,31.2255,31.1763,31.2058,42914.0
2024-11-27 11:30:00,31.74,31.76,31.71,31.72,24125.0,31.2058,31.2255,31.1763,31.1862,24125.0
2024-11-27 11:35:00,31.73,32.0,31.71,31.8,82162.0,31.196,31.4614,31.1763,31.2648,82162.0
2024-11-27 11:40:00,31.81,31.89,31.8,31.85,24750.0,31.2746,31.3533,31.2648,31.314,24750.0
2024-11-27 11:45:00,31.86,31.88,31.83,31.88,17808.0,31.3238,31.3435,31.2943,31.3435,17808.0
2024-11-27 11:50:00,31.88,31.91,31.87,31.89,12557.0,31.3435,31.373,31.3336,31.3533,12557.0
2024-11-27 11:55:00,31.89,31.89,31.85,31.87,7389.0,31.3533,31.3533,31.314,31.3336,7389.0
2024-11-27 12:00:00,31.86,31.9,31.83,31.88,65806.0,31.3238,31.3631,31.2943,31.3435,65806.0
2024-11-27 12:05:00,31.89,31.91,31.83,31.85,23439.0,31.3533,31.373,31.2943,31.314,23439.0
2024-11-27 12:10:00,31.85,31.97,31.84,31.97,85369.0,31.314,31.4319,31.3041,31.4319,85369.0
2024-11-27 12:15:00,31.96,31.98,31.88,31.98,42379.0,31.4221,31.4418,31.3435,31.4418,42379.0
2024-11-27 12:20:00,31.97,31.98,31.94,31.94,27114.0,31.4319,31.4418,31.4025,31.4025,27114.0
2024-11-27 12:25:00,31.94,31.96,31.93,31.95,9578.0,31.4025,31.4221,31.3926,31.4123,9578.0
2024-11-27 12:30:00,31.94,31.96,31.91,31.94,18036.0,31.4025,31.4221,31.373,31.4025,18036.0
2024-11-27 12:35:00,31.94,31.95,31.93,31.94,6309.0,31.4025,31.4123,31.3926,31.4025,6309.0
2024-11-27 12:40:00,31.94,31.95,31.91,31.92,19203.0,31.4025,31.4123,31.373,31.3828,19203.0
2024-11-27 12:45:00,31.92,31.93,31.89,31.91,13600.0,31.3828,31.3926,31.3533,31.373,13600.0
2024-11-27 12:50:00,31.91,31.92,31.88,31.91,10221.0,31.373,31.3828,31.3435,31.373,10221.0
2024-11-27 12:55:00,31.92,31.94,31.91,31.93,7125.0,31.3828,31.4025,31.373,31.3926,7125.0
2024-11-27 13:00:00,31.92,31.97,31.92,31.96,112532.0,31.3828,31.4319,31.3828,31.4221,112532.0
2024-11-27 13:05:00,31.96,31.98,31.93,31.96,95790.0,31.4221,31.4418,31.3926,31.4221,95790.0
2024-11-27 13:10:00,31.96,32.01,31.96,32.01,17279.0,31.4221,31.4713,31.4221,31.4713,17279.0
2024-11-27 13:15:00,32.01,32.08,32.0,32.08,20278.0,31.4713,31.5401,31.4614,31.5401,20278.0
2024-11-27 13:20:00,32.08,32.1,32.03,32.06,43867.0,31.5401,31.5598,31.4909,31.5204,43867.0
2024-11-27 13:25:00,32.05,32.11,32.05,32.11,33278.0,31.5106,31.5696,31.5106,31.5696,33278.0
2024-11-27 13:30:00,32.1,32.14,32.09,32.13,28987.0,31.5598,31.5991,31.5499,31.5893,28987.0
2024-11-27 13:35:00,32.13,32.14,32.1,32.12,19886.0,31.5893,31.5991,31.5598,31.5794,19886.0
2024-11-27 13:40:00,32.12,32.13,32.11,32.11,9808.0,31.5794,31.5893,31.5696,31.5696,9808.0
2024-11-27 13:45:00,32.12,32.12,32.1,32.11,6087.0,31.5794,31.5794,31.5598,31.5696,6087.0
2024-11-27 13:50:00,32.11,32.17,32.11,32.17,15325.0,31.5696,31.6286,31.5696,31.6286,15325.0
2024-11-27 13:55:00,32.17,32.17,32.15,32.17,12174.0,31.6286,31.6286,31.6089,31.6286,12174.0
2024-11-27 14:00:00,32.17,32.18,32.16,32.17,9738.0,31.6286,31.6384,31.6187,31.6286,9738.0
2024-11-27 14:05:00,32.17,32.17,32.1,32.14,16493.0,31.6286,31.6286,31.5598,31.5991,16493.0
2024-11-27 14:10:00,32.15,32.15,32.1,32.14,18197.0,31.6089,31.6089,31.5598,31.5991,18197.0
2024-11-27 14:15:00,32.14,32.16,32.13,32.13,12719.0,31.5991,31.6187,31.5893,31.5893,12719.0
2024-11-27 14:20:00,32.13,32.17,32.12,32.17,13682.0,31.5893,31.6286,31.5794,31.6286,13682.0
2024-11-27 14:25:00,32.16,32.18,32.14,32.15,15258.0,31.6187,31.6384,31.5991,31.6089,15258.0
2024-11-27 14:30:00,32.16,32.17,32.1,32.13,14264.0,31.6187,31.6286,31.5598,31.5893,14264.0
2024-11-27 14:35:00,32.13,32.15,32.11,32.13,8768.0,31.5893,31.6089,31.5696,31.5893,8768.0
2024-11-27 14:40:00,32.13,32.15,32.12,32.15,6390.0,31.5893,31.6089,31.5794,31.6089,6390.0
2024-11-27 14:45:00,32.15,32.17,32.13,32.16,17190.0,31.6089,31.6286,31.5893,31.6187,17190.0
2024-11-27 14:50:00,32.17,32.21,32.16,32.19,25468.0,31.6286,31.6679,31.6187,31.6482,25468.0
2024-11-27 14:55:00,32.2,32.21,32.17,32.19,22171.0,31.6581,31.6679,31.6286,31.6482,22171.0
2024-11-27 15:00:00,32.19,32.24,32.18,32.19,32315.0,31.6482,31.6974,31.6384,31.6482,32315.0
2024-11-27 15:05:00,32.19,32.2,32.16,32.18,12505.0,31.6482,31.6581,31.6187,31.6384,12505.0
2024-11-27 15:10:00,32.18,32.2,32.17,32.2,19215.0,31.6384,31.6581,31.6286,31.6581,19215.0
2024-11-27 15:15:00,32.2,32.22,32.19,32.21,24446.0,31.6581,31.6777,31.6482,31.6679,24446.0
2024-11-27 15:20:00,32.2,32.29,32.2,32.29,45461.0,31.6581,31.7466,31.6581,31.7466,45461.0
2024-11-27 15:25:00,32.29,32.3,32.28,32.3,18412.0,31.7466,31.7564,31.7367,31.7564,18412.0
2024-11-27 15:30:00,32.29,32.3,32.21,32.23,28519.0,31.7466,31.7564,31.6679,31.6876,28519.0
2024-11-27 15:35:00,32.23,32.25,32.21,32.23,26856.0,31.6876,31.7072,31.6679,31.6876,26856.0
2024-11-27 15:40:00,32.23,32.27,32.22,32.26,36496.0,31.6876,31.7269,31.6777,31.7171,36496.0
2024-11-27 15:45:00,32.26,32.3,32.25,32.28,41553.0,31.7171,31.7564,31.7072,31.7367,41553.0
2024-11-27 15:50:00,32.29,32.34,32.27,32.33,120792.0,31.7466,31.7957,31.7269,31.7859,120792.0
2024-11-27 15:55:00,32.33,32.37,32.3,32.36,278246.0,31.7859,31.8252,31.7564,31.8154,278246.0
2024-11-29 09:30:00,32.4,32.49,32.35,32.48,74948.0,31.8547,31.9432,31.8056,31.9334,74948.0
2024-11-29 09:35:00,32.45,32.57,32.44,32.49,57995.0,31.9039,32.0218,31.894,31.9432,57995.0
2024-11-29 09:40:00,32.51,32.53,32.41,32.44,26452.0,31.9629,31.9825,31.8645,31.894,26452.0
2024-11-29 09:45:00,32.42,32.45,32.32,32.36,46693.0,31.8744,31.9039,31.7761,31.8154,46693.0
2024-11-29 09:50:00,32.36,32.39,32.25,32.28,71865.0,31.8154,31.8449,31.7072,31.7367,71865.0
2024-11-29 09:55:00,32.27,32.3,32.23,32.28,42531.0,31.7269,31.7564,31.6876,31.7367,42531.0
2024-11-29 10:00:00,32.27,32.28,32.17,32.21,41715.0,31.7269,31.7367,31.6286,31.6679,41715.0
2024-11-29 10:05:00,32.2,32.29,32.2,32.29,166662.0,31.6581,31.7466,31.6581,31.7466,166662.0
2024-11-29 10:10:00,32.29,32.33,32.28,32.31,27443.0,31.7466,31.7859,31.7367,31.7662,27443.0
2024-11-29 10:15:00,32.31,32.31,32.26,32.31,21518.0,31.7662,31.7662,31.7171,31.7662,21518.0
2024-11-29 10:20:00,32.31,32.36,32.31,32.35,17271.0,31.7662,31.8154,31.7662,31.8056,17271.0
2024-11-29 10:25:00,32.37,32.43,32.36,32.42,34992.0,31.8252,31.8842,31.8154,31.8744,34992.0
2024-11-29 10:30:00,32.41,32.48,32.4,32.44,26487.0,31.8645,31.9334,31.8547,31.894,26487.0
2024-11-29 10:35:00,32.44,32.54,32.43,32.52,130039.0,31.894,31.9924,31.8842,31.9727,130039.0
2024-11-29 10:40:00,32.52,32.52,32.43,32.51,22304.0,31.9727,31.9727,31.8842,31.9629,22304.0
2024-11-29 10:45:00,32.51,32.51,32.46,32.47,24292.0,31.9629,31.9629,31.9137,31.9235,24292.0
2024-11-29 10:50:00,32.48,32.52,32.48,32.51,11530.0,31.9334,31.9727,31.9334,31.9629,11530.0
2024-11-29 10:55:00,32.51,32.54,32.48,32.5,18583.0,31.9629,31.9924,31.9334,31.953,18583.0
2024-11-29 11:00:00,32.51,32.53,32.46,32.52,15850.0,31.9629,31.9825,31.9137,31.9727,15850.0
2024-11-29 11:05:00,32.52,32.53,32.46,32.48,7661.0,31.9727,31.9825,31.9137,31.9334,7661.0
2024-11-29 11:10:00,32.48,32.5,32.46,32.47,12954.0,31.9334,31.953,31.9137,31.9235,12954.0
2024-11-29 11:15:00,32.47,32.49,32.46,32.48,11330.0,31.9235,31.9432,31.9137,31.9334,11330.0
2024-11-29 11:20:00,32.48,32.5,32.44,32.48,11448.0,31.9334,31.953,31.894,31.9334,11448.0
2024-11-29 11:25:00,32.48,32.5,32.47,32.5,10508.0,31.9334,31.953,31.9235,31.953,10508.0
2024-11-29 11:30:00,32.5,32.5,32.46,32.47,9477.0,31.953,31.953,31.9137,31.9235,9477.0
2024-11-29 11:35:00,32.46,32.49,32.44,32.48,16455.0,31.9137,31.9432,31.894,31.9334,16455.0
2024-11-29 11:40:00,32.49,32.54,32.48,32.54,23041.0,31.9432,31.9924,31.9334,31.9924,23041.0
2024-11-29 11:45:00,32.53,32.54,32.45,32.54,29840.0,31.9825,31.9924,31.9039,31.9924,29840.0
2024-11-29 11:50:00,32.53,32.58,32.5,32.58,16879.0,31.9825,32.0317,31.953,32.0317,16879.0
2024-11-29 11:55:00,32.58,32.58,32.52,32.52,12924.0,32.0317,32.0317,31.9727,31.9727,12924.0
2024-11-29 12:00:00,32.52,32.58,32.52,32.58,8436.0,31.9727,32.0317,31.9727,32.0317,8436.0
2024-11-29 12:05:00,32.58,32.61,32.58,32.61,20865.0,32.0317,32.0612,32.0317,32.0612,20865.0
2024-11-29 12:10:00,32.61,32.61,32.56,32.58,16168.0,32.0612,32.0612,32.012,32.0317,16168.0
2024-11-29 12:15:00,32.58,32.58,32.51,32.52,27135.0,32.0317,32.0317,31.9629,31.9727,27135.0
2024-11-29 12:20:00,32.52,32.53,32.5,32.51,9710.0,31.9727,31.9825,31.953,31.9629,9710.0
2024-11-29 12:25:00,32.5,32.54,32.49,32.51,31212.0,31.953,31.9924,31.9432,31.9629,31212.0
2024-11-29 12:30:00,32.51,32.52,32.47,32.5,24608.0,31.9629,31.9727,31.9235,31.953,24608.0
2024-11-29 12:35:00,32.49,32.5,32.46,32.48,26590.0,31.9432,31.953,31.9137,31.9334,26590.0
2024-11-29 12:40:00,32.49,32.5,32.48,32.48,17383.0,31.9432,31.953,31.9334,31.9334,17383.0
2024-11-29 12:45:00,32.48,32.49,32.42,32.43,60328.0,31.9334,31.9432,31.8744,31.8842,60328.0
2024-11-29 12:50:00,32.43,32.43,32.36,32.37,52924.0,31.8842,31.8842,31.8154,31.8252,52924.0
2024-11-29 12:55:00,32.37,32.46,32.36,32.41,203760.0,31.8252,31.9137,31.8154,31.8645,203760.0
2024-12-02 09:30:00,32.37,32.66,32.32,32.57,142603.0,31.8252,32.1103,31.7761,32.0218,142603.0
2024-12-02 09:35:00,32.59,32.61,32.47,32.55,54454.0,32.0415,32.0612,31.9235,32.0022,54454.0
2024-12-02 09:40:00,32.55,32.62,32.46,32.51,63836.0,32.0022,32.071,31.9137,31.9629,63836.0
2024-12-02 09:45:00,32.5,32.56,32.45,32.55,48490.0,31.953,32.012,31.9039,32.0022,48490.0
2024-12-02 09:50:00,32.54,32.57,32.45,32.46,35326.0,31.9924,32.0218,31.9039,31.9137,35326.0
2024-12-02 09:55:00,32.45,32.46,32.37,32.41,40137.0,31.9039,31.9137,31.8252,31.8645,40137.0
2024-12-02 10:00:00,32.41,32.55,32.4,32.44,81080.0,31.8645,32.0022,31.8547,31.894,81080.0
2024-12-02 10:05:00,32.44,32.45,32.38,32.44,28581.0,31.894,31.9039,31.835,31.894,28581.0
2024-12-02 10:10:00,32.43,32.49,32.43,32.48,29241.0,31.8842,31.9432,31.8842,31.9334,29241.0
2024-12-02 10:15:00,32.48,32.54,32.44,32.52,27281.0,31.9334,31.9924,31.894,31.9727,27281.0
2024-12-02 10:20:00,32.53,32.65,32.52,32.64,99975.0,31.9825,32.1005,31.9727,32.0907,99975.0
2024-12-02 10:25:00,32.63,32.67,32.62,32.66,61849.0,32.0808,32.1202,32.071,32.1103,61849.0
2024-12-02 10:30:00,32.66,32.69,32.63,32.68,58451.0,32.1103,32.1398,32.0808,32.13,58451.0
2024-12-02 10:35:00,32.67,32.75,32.66,32.73,46396.0,32.1202,32.1988,32.1103,32.1792,46396.0
2024-12-02 10:40:00,32.73,32.85,32.72,32.84,35579.0,32.1792,32.2971,32.1693,32.2873,35579.0
2024-12-02 10:45:00,32.84,32.84,32.76,32.8,46313.0,32.2873,32.2873,32.2087,32.248,46313.0
2024-12-02 10:50:00,32.8,32.86,32.76,32.86,48961.0,32.248,32.307,32.2087,32.307,48961.0
2024-12-02 10:55:00,32.87,32.87,32.79,32.83,31912.0,32.3168,32.3168,32.2381,32.2775,31912.0
2024-12-02 11:00:00,32.82,32.83,32.76,32.77,24385.0,32.2676,32.2775,32.2087,32.2185,24385.0
2024-12-02 11:05:00,32.77,32.98,32.76,32.97,326502.0,32.2185,32.4249,32.2087,32.4151,326502.0
2024-12-02 11:10:00,32.97,32.97,32.75,32.75,177173.0,32.4151,32.4151,32.1988,32.1988,177173.0
2024-12-02 11:15:00,32.75,32.8,32.71,32.76,188734.0,32.1988,32.248,32.1595,32.2087,188734.0
2024-12-02 11:20:00,32.76,32.93,32.75,32.93,223260.0,32.2087,32.3758,32.1988,32.3758,223260.0
2024-12-02 11:25:00,32.93,32.97,32.89,32.89,65396.0,32.3758,32.4151,32.3365,32.3365,65396.0
2024-12-02 11:30:00,32.89,32.93,32.78,32.79,45351.0,32.3365,32.3758,32.2283,32.2381,45351.0
2024-12-02 11:35:00,32.79,32.87,32.76,32.84,35131.0,32.2381,32.3168,32.2087,32.2873,35131.0
2024-12-02 11:40:00,32.85,32.9,32.84,32.88,48789.0,32.2971,32.3463,32.2873,32.3266,48789.0
2024-12-02 11:45:00,32.89,32.9,32.84,32.85,26959.0,32.3365,32.3463,32.2873,32.2971,26959.0
2024-12-02 11:50:00,32.86,32.87,32.84,32.87,24299.0,32.307,32.3168,32.2873,32.3168,24299.0
2024-12-02 11:55:00,32.86,32.88,32.85,32.88,17992.0,32.307,32.3266,32.2971,32.3266,17992.0
2024-12-02 12:00:00,32.88,32.95,32.87,32.94,21842.0,32.3266,32.3955,32.3168,32.3856,21842.0
2024-12-02 12:05:00,32.94,32.94,32.83,32.9,30059.0,32.3856,32.3856,32.2775,32.3463,30059.0
2024-12-02 12:10:00,32.9,32.95,32.9,32.94,24225.0,32.3463,32.3955,32.3463,32.3856,24225.0
2024-12-02 12:15:00,32.95,32.95,32.92,32.94,11989.0,32.3955,32.3955,32.366,32.3856,11989.0
2024-12-02 12:20:00,32.95,32.95,32.87,32.89,34107.0,32.3955,32.3955,32.3168,32.3365,34107.0
2024-12-02 12:25:00,32.89,32.9,32.85,32.85,11212.0,32.3365,32.3463,32.2971,32.2971,11212.0
2024-12-02 12:30:00,32.84,32.91,32.83,32.9,83786.0,32.2873,32.3561,32.2775,32.3463,83786.0
2024-12-02 12:35:00,32.89,32.91,32.87,32.88,83378.0,32.3365,32.3561,32.3168,32.3266,83378.0
2024-12-02 12:40:00,32.88,32.92,32.87,32.9,534672.0,32.3266,32.366,32.3168,32.3463,534672.0
2024-12-02 12:45:00,32.91,32.95,32.9,32.94,88780.0,32.3561,32.3955,32.3463,32.3856,88780.0
2024-12-02 12:50:00,32.95,33.01,32.94,32.97,126250.0,32.3955,32.4544,32.3856,32.4151,126250.0
2024-12-02 12:55:00,32.97,33.02,32.97,33.0,41395.0,32.4151,32.4643,32.4151,32.4446,41395.0
2024-12-02 13:00:00,33.0,33.09,32.98,33.08,72832.0,32.4446,32.5331,32.4249,32.5233,72832.0
2024-12-02 13:05:00,33.09,33.19,33.08,33.19,293830.0,32.5331,32.6314,32.5233,32.6314,293830.0
2024-12-02 13:10:00,33.19,33.25,33.18,33.25,58460.0,32.6314,32.6904,32.6216,32.6904,58460.0
2024-12-02 13:15:00,33.25,33.28,33.22,33.22,93104.0,32.6904,32.7199,32.6609,32.6609,93104.0
2024-12-02 13:20:00,33.22,33.24,33.2,33.21,33244.0,32.6609,32.6806,32.6412,32.6511,33244.0
2024-12-02 13:25:00,33.23,33.3,33.22,33.29,54588.0,32.6707,32.7396,32.6609,32.7297,54588.0
2024-12-02 13:30:00,33.27,33.29,33.23,33.27,52499.0,32.7101,32.7297,32.6707,32.7101,52499.0
2024-12-02 13:35:00,33.26,33.27,33.19,33.22,23749.0,32.7002,32.7101,32.6314,32.6609,23749.0
2024-12-02 13:40:00,33.22,33.22,33.15,33.15,38554.0,32.6609,32.6609,32.5921,32.5921,38554.0
2024-12-02 13:45:00,33.16,33.19,33.15,33.19,58278.0,32.6019,32.6314,32.5921,32.6314,58278.0
2024-12-02 13:50:00,33.19,33.21,33.17,33.2,46506.0,32.6314,32.6511,32.6118,32.6412,46506.0
2024-12-02 13:55:00,33.2,33.21,33.18,33.21,68572.0,32.6412,32.6511,32.6216,32.6511,68572.0
2024-12-02 14:00:00,33.2,33.23,33.16,33.2,28758.0,32.6412,32.6707,32.6019,32.6412,28758.0
2024-12-02 14:05:00,33.2,33.28,33.2,33.28,41225.0,32.6412,32.7199,32.6412,32.7199,41225.0
2024-12-02 14:10:00,33.27,33.32,33.27,33.3,32888.0,32.7101,32.7592,32.7101,32.7396,32888.0
2024-12-02 14:15:00,33.3,33.35,33.25,33.25,106135.0,32.7396,32.7887,32.6904,32.6904,106135.0
2024-12-02 14:20:00,33.24,33.3,33.23,33.3,42189.0,32.6806,32.7396,32.6707,32.7396,42189.0
2024-12-02 14:25:00,33.3,33.3,33.25,33.27,34418.0,32.7396,32.7396,32.6904,32.7101,34418.0
2024-12-02 14:30:00,33.27,33.27,33.2,33.21,161978.0,32.7101,32.7101,32.6412,32.6511,161978.0
2024-12-02 14:35:00,33.21,33.4,33.18,33.34,651551.0,32.6511,32.8379,32.6216,32.7789,651551.0
2024-12-02 14:40:00,33.34,33.35,33.23,33.28,50535.0,32.7789,32.7887,32.6707,32.7199,50535.0
2024-12-02 14:45:00,33.27,33.32,33.25,33.27,48173.0,32.7101,32.7592,32.6904,32.7101,48173.0
2024-12-02 14:50:00,33.27,33.28,33.2,33.21,44541.0,32.7101,32.7199,32.6412,32.6511,44541.0
2024-12-02 14:55:00,33.21,33.23,33.2,33.22,44958.0,32.6511,32.6707,32.6412,32.6609,44958.0
2024-12-02 15:00:00,33.23,33.24,33.18,33.18,50828.0,32.6707,32.6806,32.6216,32.6216,50828.0
2024-12-02 15:05:00,33.19,33.2,33.15,33.16,73661.0,32.6314,32.6412,32.5921,32.6019,73661.0
2024-12-02 15:10:00,33.16,33.18,33.11,33.15,115940.0,32.6019,32.6216,32.5528,32.5921,115940.0
2024-12-02 15:15:00,33.16,33.23,33.13,33.22,74273.0,32.6019,32.6707,32.5724,32.6609,74273.0
2024-12-02 15:20:00,33.22,33.26,33.21,33.24,54913.0,32.6609,32.7002,32.6511,32.6806,54913.0
2024-12-02 15:25:00,33.25,33.3,33.24,33.27,68176.0,32.6904,32.7396,32.6806,32.7101,68176.0
2024-12-02 15:30:00,33.27,33.28,33.19,33.2,199212.0,32.7101,32.7199,32.6314,32.6412,199212.0
2024-12-02 15:35:00,33.19,33.26,33.14,33.2,553672.0,32.6314,32.7002,32.5823,32.6412,553672.0
2024-12-02 15:40:00,33.2,33.2,33.07,33.08,83719.0,32.6412,32.6412,32.5134,32.5233,83719.0
2024-12-02 15:45:00,33.08,33.17,33.08,33.11,138007.0,32.5233,32.6118,32.5233,32.5528,138007.0
2024-12-02 15:50:00,33.1,33.11,33.0,33.02,219116.0,32.5429,32.5528,32.4446,32.4643,219116.0
2024-12-02 15:55:00,33.03,33.06,32.99,33.0,668066.0,32.4741,32.5036,32.4348,32.4446,668066.0
2024-12-03 09:30:00,33.06,33.13,32.77,33.04,161339.0,32.5036,32.5724,32.2185,32.4839,161339.0
2024-12-03 09:35:00,33.02,33.02,32.92,32.93,22645.0,32.4643,32.4643,32.366,32.3758,22645.0
2024-12-03 09:40:00,32.91,33.0,32.81,32.96,19362.0,32.3561,32.4446,32.2578,32.4053,19362.0
2024-12-03 09:45:00,32.95,33.11,32.95,33.09,76156.0,32.3955,32.5528,32.3955,32.5331,76156.0
2024-12-03 09:50:00,33.07,33.11,32.98,33.0,50430.0,32.5134,32.5528,32.4249,32.4446,50430.0
2024-12-03 09:55:00,33.02,33.07,32.95,33.07,88896.0,32.4643,32.5134,32.3955,32.5134,88896.0
2024-12-03 10:00:00,33.06,33.16,33.03,33.16,222734.0,32.5036,32.6019,32.4741,32.6019,222734.0
2024-12-03 10:05:00,33.16,33.17,33.1,33.16,33813.0,32.6019,32.6118,32.5429,32.6019,33813.0
2024-12-03 10:10:00,33.16,33.24,33.07,33.12,186533.0,32.6019,32.6806,32.5134,32.5626,186533.0
2024-12-03 10:15:00,33.1,33.12,33.09,33.11,46696.0,32.5429,32.5626,32.5331,32.5528,46696.0
2024-12-03 10:20:00,33.11,33.16,33.09,33.16,65811.0,32.5528,32.6019,32.5331,32.6019,65811.0
2024-12-03 10:25:00,33.15,33.21,33.05,33.2,342212.0,32.5921,32.6511,32.4938,32.6412,342212.0
2024-12-03 10:30:00,33.2,33.26,33.18,33.22,98063.0,32.6412,32.7002,32.6216,32.6609,98063.0
2024-12-03 10:35:00,33.23,33.29,33.17,33.21,41463.0,32.6707,32.7297,32.6118,32.6511,41463.0
2024-12-03 10:40:00,33.21,33.22,33.13,33.14,80330.0,32.6511,32.6609,32.5724,32.5823,80330.0
2024-12-03 10:45:00,33.15,33.18,33.13,33.16,83888.0,32.5921,32.6216,32.5724,32.6019,83888.0
2024-12-03 10:50:00,33.16,33.18,33.03,33.04,120671.0,32.6019,32.6216,32.4741,32.4839,120671.0
2024-12-03 10:55:00,33.04,33.07,32.94,33.07,109527.0,32.4839,32.5134,32.3856,32.5134,109527.0
2024-12-03 11:00:00,33.06,33.07,32.99,32.99,25041.0,32.5036,32.5134,32.4348,32.4348,25041.0
2024-12-03 11:05:00,32.99,33.06,32.95,33.01,188671.0,32.4348,32.5036,32.3955,32.4544,188671.0
2024-12-03 11:10:00,32.99,33.1,32.99,33.09,53724.0,32.4348,32.5429,32.4348,32.5331,53724.0
2024-12-03 11:15:00,33.1,33.12,33.03,33.04,193892.0,32.5429,32.5626,32.4741,32.4839,193892.0
2024-12-03 11:20:00,33.05,33.07,32.99,33.04,30066.0,32.4938,32.5134,32.4348,32.4839,30066.0
2024-12-03 11:25:00,33.04,33.09,33.03,33.08,29549.0,32.4839,32.5331,32.4741,32.5233,29549.0
2024-12-03 11:30:00,33.08,33.12,33.06,33.09,35228.0,32.5233,32.5626,32.5036,32.5331,35228.0
2024-12-03 11:35:00,33.09,33.15,33.08,33.14,41266.0,32.5331,32.5921,32.5233,32.5823,41266.0
2024-12-03 11:40:00,33.14,33.19,33.13,33.16,52004.0,32.5823,32.6314,32.5724,32.6019,52004.0
2024-12-03 11:45:00,33.16,33.2,33.13,33.14,60272.0,32.6019,32.6412,32.5724,32.5823,60272.0
2024-12-03 11:50:00,33.14,33.19,33.13,33.14,37444.0,32.5823,32.6314,32.5724,32.5823,37444.0
2024-12-03 11:55:00,33.14,33.22,33.14,33.22,44031.0,32.5823,32.6609,32.5823,32.6609,44031.0
2024-12-03 12:00:00,33.22,33.28,33.2,33.27,70482.0,32.6609,32.7199,32.6412,32.7101,70482.0
2024-12-03 12:05:00,33.27,33.29,33.18,33.21,96877.0,32.7101,32.7297,32.6216,32.6511,96877.0
2024-12-03 12:10:00,33.21,33.28,33.21,33.28,28190.0,32.6511,32.7199,32.6511,32.7199,28190.0
2024-12-03 12:15:00,33.28,33.29,33.25,33.27,57601.0,32.7199,32.7297,32.6904,32.7101,57601.0
2024-12-03 12:20:00,33.28,33.3,33.26,33.3,39063.0,32.7199,32.7396,32.7002,32.7396,39063.0
2024-12-03 12:25:00,33.3,33.39,33.29,33.36,67253.0,32.7396,32.828,32.7297,32.7986,67253.0
2024-12-03 12:30:00,33.36,33.41,33.34,33.41,68489.0,32.7986,32.8477,32.7789,32.8477,68489.0
2024-12-03 12:35:00,33.41,33.43,33.38,33.43,45836.0,32.8477,32.8674,32.8182,32.8674,45836.0
2024-12-03 12:40:00,33.43,33.45,33.41,33.44,30620.0,32.8674,32.887,32.8477,32.8772,30620.0
2024-12-03 12:45:00,33.43,33.49,33.43,33.48,51502.0,32.8674,32.9264,32.8674,32.9165,51502.0
2024-12-03 12:50:00,33.49,33.49,33.42,33.45,38917.0,32.9264,32.9264,32.8575,32.887,38917.0
2024-12-03 12:55:00,33.45,33.48,33.43,33.47,61471.0,32.887,32.9165,32.8674,32.9067,61471.0
2024-12-03 13:00:00,33.47,33.54,33.46,33.5,93875.0,32.9067,32.9755,32.8969,32.9362,93875.0
2024-12-03 13:05:00,33.51,33.57,33.47,33.57,111756.0,32.946,33.005,32.9067,33.005,111756.0
2024-12-03 13:10:00,33.57,33.61,33.56,33.61,148018.0,33.005,33.0443,32.9952,33.0443,148018.0
2024-12-03 13:15:00,33.6,33.65,33.59,33.63,66273.0,33.0345,33.0837,33.0247,33.064,66273.0
2024-12-03 13:20:00,33.64,33.64,33.57,33.58,66954.0,33.0738,33.0738,33.005,33.0149,66954.0
2024-12-03 13:25:00,33.57,33.59,33.5,33.51,50554.0,33.005,33.0247,32.9362,32.946,50554.0
2024-12-03 13:30:00,33.51,33.51,33.48,33.5,22967.0,32.946,32.946,32.9165,32.9362,22967.0
2024-12-03 13:35:00,33.49,33.51,33.38,33.38,32278.0,32.9264,32.946,32.8182,32.8182,32278.0
2024-12-03 13:40:00,33.38,33.42,33.38,33.41,20551.0,32.8182,32.8575,32.8182,32.8477,20551.0
2024-12-03 13:45:00,33.41,33.43,33.34,33.42,36430.0,32.8477,32.8674,32.7789,32.8575,36430.0
2024-12-03 13:50:00,33.42,33.43,33.39,33.4,17140.0,32.8575,32.8674,32.828,32.8379,17140.0
2024-12-03 13:55:00,33.39,33.43,33.37,33.38,35401.0,32.828,32.8674,32.8084,32.8182,35401.0
2024-12-03 14:00:00,33.37,33.4,33.34,33.38,43466.0,32.8084,32.8379,32.7789,32.8182,43466.0
2024-12-03 14:05:00,33.38,33.39,33.31,33.34,30077.0,32.8182,32.828,32.7494,32.7789,30077.0
2024-12-03 14:10:00,33.34,33.35,33.29,33.34,33151.0,32.7789,32.7887,32.7297,32.7789,33151.0
2024-12-03 14:15:00,33.34,33.34,33.27,33.3,34659.0,32.7789,32.7789,32.7101,32.7396,34659.0
2024-12-03 14:20:00,33.3,33.31,33.23,33.24,39844.0,32.7396,32.7494,32.6707,32.6806,39844.0
2024-12-03 14:25:00,33.24,33.26,33.22,33.23,24854.0,32.6806,32.7002,32.6609,32.6707,24854.0
2024-12-03 14:30:00,33.23,33.29,33.22,33.27,26476.0,32.6707,32.7297,32.6609,32.7101,26476.0
2024-12-03 14:35:00,33.26,33.27,33.25,33.27,15112.0,32.7002,32.7101,32.6904,32.7101,15112.0
2024-12-03 14:40:00,33.27,33.28,33.2,33.28,34549.0,32.7101,32.7199,32.6412,32.7199,34549.0
2024-12-03 14:45:00,33.29,33.33,33.27,33.33,27212.0,32.7297,32.7691,32.7101,32.7691,27212.0
2024-12-03 14:50:00,33.33,33.33,33.3,33.3,18154.0,32.7691,32.7691,32.7396,32.7396,18154.0
2024-12-03 14:55:00,33.3,33.3,33.28,33.3,13613.0,32.7396,32.7396,32.7199,32.7396,13613.0
2024-12-03 15:00:00,33.3,33.3,33.25,33.27,49659.0,32.7396,32.7396,32.6904,32.7101,49659.0
2024-12-03 15:05:00,33.28,33.33,33.27,33.32,13817.0,32.7199,32.7691,32.7101,32.7592,13817.0
2024-12-03 15:10:00,33.31,33.33,33.27,33.28,26227.0,32.7494,32.7691,32.7101,32.7199,26227.0
2024-12-03 15:15:00,33.27,33.3,33.22,33.22,27577.0,32.7101,32.7396,32.6609,32.6609,27577.0
2024-12-03 15:20:00,33.23,33.24,33.16,33.2,64440.0,32.6707,32.6806,32.6019,32.6412,64440.0
2024-12-03 15:25:00,33.2,33.2,33.13,33.16,38432.0,32.6412,32.6412,32.5724,32.6019,38432.0
2024-12-03 15:30:00,33.17,33.18,33.11,33.14,35879.0,32.6118,32.6216,32.5528,32.5823,35879.0
2024-12-03 15:35:00,33.14,33.15,33.11,33.14,47402.0,32.5823,32.5921,32.5528,32.5823,47402.0
2024-12-03 15:40:00,33.14,33.14,33.07,33.07,59736.0,32.5823,32.5823,32.5134,32.5134,59736.0
2024-12-03 15:45:00,33.08,33.08,33.03,33.03,85268.0,32.5233,32.5233,32.4741,32.4741,85268.0
2024-12-03 15:50:00,33.04,33.1,33.03,33.04,143346.0,32.4839,32.5429,32.4741,32.4839,143346.0
2024-12-03 15:55:00,33.04,33.04,32.88,32.97,585705.0,32.4839,32.4839,32.3266,32.4151,585705.0
2024-12-04 09:30:00,33.2,33.98,33.08,33.68,320468.0,32.6412,33.4081,32.5233,33.1132,320468.0
2024-12-04 09:35:00,33.69,33.8,33.41,33.59,189010.0,33.123,33.2311,32.8477,33.0247,189010.0
2024-12-04 09:40:00,33.6,33.81,33.59,33.8,154450.0,33.0345,33.241,33.0247,33.2311,154450.0
2024-12-04 09:45:00,33.8,34.06,33.8,33.96,183750.0,33.2311,33.4868,33.2311,33.3885,183750.0
2024-12-04 09:50:00,33.95,33.99,33.86,33.88,70577.0,33.3786,33.418,33.2901,33.3098,70577.0
2024-12-04 09:55:00,33.88,33.92,33.79,33.88,32798.0,33.3098,33.3491,33.2213,33.3098,32798.0
2024-12-04 10:00:00,33.88,33.96,33.83,33.94,45219.0,33.3098,33.3885,33.2606,33.3688,45219.0
2024-12-04 10:05:00,33.94,33.96,33.85,33.91,81676.0,33.3688,33.3885,33.2803,33.3393,81676.0
2024-12-04 10:10:00,33.91,33.92,33.82,33.87,60517.0,33.3393,33.3491,33.2508,33.3,60517.0
2024-12-04 10:15:00,33.87,33.87,33.76,33.8,56277.0,33.3,33.3,33.1918,33.2311,56277.0
2024-12-04 10:20:00,33.8,33.82,33.74,33.76,79386.0,33.2311,33.2508,33.1722,33.1918,79386.0
2024-12-04 10:25:00,33.77,33.87,33.77,33.86,36829.0,33.2017,33.3,33.2017,33.2901,36829.0
2024-12-04 10:30:00,33.86,33.92,33.79,33.9,31020.0,33.2901,33.3491,33.2213,33.3295,31020.0
2024-12-04 10:35:00,33.9,33.9,33.79,33.84,65988.0,33.3295,33.3295,33.2213,33.2705,65988.0
2024-12-04 10:40:00,33.81,33.84,33.77,33.82,36619.0,33.241,33.2705,33.2017,33.2508,36619.0
2024-12-04 10:45:00,33.83,33.85,33.77,33.77,26035.0,33.2606,33.2803,33.2017,33.2017,26035.0
2024-12-04 10:50:00,33.77,33.82,33.75,33.82,28460.0,33.2017,33.2508,33.182,33.2508,28460.0
2024-12-04 10:55:00,33.82,33.84,33.73,33.77,34066.0,33.2508,33.2705,33.1623,33.2017,34066.0
2024-12-04 11:00:00,33.77,33.79,33.69,33.72,33852.0,33.2017,33.2213,33.123,33.1525,33852.0
2024-12-04 11:05:00,33.7,33.71,33.57,33.59,70540.0,33.1328,33.1427,33.005,33.0247,70540.0
2024-12-04 11:10:00,33.59,33.6,33.54,33.57,30716.0,33.0247,33.0345,32.9755,33.005,30716.0
2024-12-04 11:15:00,33.57,33.6,33.55,33.58,32070.0,33.005,33.0345,32.9854,33.0149,32070.0
2024-12-04 11:20:00,33.58,33.69,33.57,33.66,38309.0,33.0149,33.123,33.005,33.0935,38309.0
2024-12-04 11:25:00,33.65,33.67,33.53,33.54,42416.0,33.0837,33.1033,32.9657,32.9755,42416.0
2024-12-04 11:30:00,33.54,33.63,33.53,33.62,30323.0,32.9755,33.064,32.9657,33.0542,30323.0
2024-12-04 11:35:00,33.62,33.62,33.56,33.59,16866.0,33.0542,33.0542,32.9952,33.0247,16866.0
2024-12-04 11:40:00,33.6,33.6,33.54,33.57,25676.0,33.0345,33.0345,32.9755,33.005,25676.0
2024-12-04 11:45:00,33.57,33.57,33.51,33.53,20225.0,33.005,33.005,32.946,32.9657,20225.0
2024-12-04 11:50:00,33.53,33.59,33.47,33.59,63774.0,32.9657,33.0247,32.9067,33.0247,63774.0
2024-12-04 11:55:00,33.59,33.6,33.53,33.55,24697.0,33.0247,33.0345,32.9657,32.9854,24697.0
2024-12-04 12:00:00,33.55,33.58,33.52,33.52,29289.0,32.9854,33.0149,32.9559,32.9559,29289.0
2024-12-04 12:05:00,33.52,33.53,33.49,33.51,26508.0,32.9559,32.9657,32.9264,32.946,26508.0
2024-12-04 12:10:00,33.5,33.55,33.49,33.52,21689.0,32.9362,32.9854,32.9264,32.9559,21689.0
2024-12-04 12:15:00,33.52,33.52,33.48,33.52,26714.0,32.9559,32.9559,32.9165,32.9559,26714.0
2024-12-04 12:20:00,33.52,33.54,33.5,33.54,16134.0,32.9559,32.9755,32.9362,32.9755,16134.0
2024-12-04 12:25:00,33.54,33.6,33.53,33.56,85490.0,32.9755,33.0345,32.9657,32.9952,85490.0
2024-12-04 12:30:00,33.57,33.58,33.52,33.52,32527.0,33.005,33.0149,32.9559,32.9559,32527.0
2024-12-04 12:35:00,33.52,33.55,33.5,33.55,21093.0,32.9559,32.9854,32.9362,32.9854,21093.0
2024-12-04 12:40:00,33.55,33.56,33.49,33.5,26964.0,32.9854,32.9952,32.9264,32.9362,26964.0
2024-12-04 12:45:00,33.51,33.52,33.45,33.49,46994.0,32.946,32.9559,32.887,32.9264,46994.0
2024-12-04 12:50:00,33.49,33.5,33.45,33.49,44610.0,32.9264,32.9362,32.887,32.9264,44610.0
2024-12-04 12:55:00,33.48,33.56,33.48,33.51,73518.0,32.9165,32.9952,32.9165,32.946,73518.0
2024-12-04 13:00:00,33.5,33.51,33.4,33.41,52901.0,32.9362,32.946,32.8379,32.8477,52901.0
2024-12-04 13:05:00,33.4,33.41,33.31,33.35,63278.0,32.8379,32.8477,32.7494,32.7887,63278.0
2024-12-04 13:10:00,33.35,33.47,33.34,33.44,37678.0,32.7887,32.9067,32.7789,32.8772,37678.0
2024-12-04 13:15:00,33.45,33.48,33.4,33.46,43734.0,32.887,32.9165,32.8379,32.8969,43734.0
2024-12-04 13:20:00,33.45,33.5,33.44,33.47,39964.0,32.887,32.9362,32.8772,32.9067,39964.0
2024-12-04 13:25:00,33.47,33.48,33.43,33.44,30379.0,32.9067,32.9165,32.8674,32.8772,30379.0
2024-12-04 13:30:00,33.43,33.45,33.41,33.43,25867.0,32.8674,32.887,32.8477,32.8674,25867.0
2024-12-04 13:35:00,33.43,33.47,33.42,33.47,33419.0,32.8674,32.9067,32.8575,32.9067,33419.0
2024-12-04 13:40:00,33.47,33.51,33.45,33.5,33697.0,32.9067,32.946,32.887,32.9362,33697.0
2024-12-04 13:45:00,33.49,33.53,33.49,33.52,23771.0,32.9264,32.9657,32.9264,32.9559,23771.0
2024-12-04 13:50:00,33.52,33.56,33.5,33.55,27372.0,32.9559,32.9952,32.9362,32.9854,27372.0
2024-12-04 13:55:00,33.55,33.56,33.51,33.52,22492.0,32.9854,32.9952,32.946,32.9559,22492.0
2024-12-04 14:00:00,33.51,33.53,33.48,33.49,15761.0,32.946,32.9657,32.9165,32.9264,15761.0
2024-12-04 14:05:00,33.49,33.56,33.49,33.55,31215.0,32.9264,32.9952,32.9264,32.9854,31215.0
2024-12-04 14:10:00,33.55,33.6,33.52,33.59,39479.0,32.9854,33.0345,32.9559,33.0247,39479.0
2024-12-04 14:15:00,33.59,33.68,33.56,33.68,125968.0,33.0247,33.1132,32.9952,33.1132,125968.0
2024-12-04 14:20:00,33.7,33.76,33.7,33.76,59614.0,33.1328,33.1918,33.1328,33.1918,59614.0
2024-12-04 14:25:00,33.76,33.76,33.71,33.75,38489.0,33.1918,33.1918,33.1427,33.182,38489.0
2024-12-04 14:30:00,33.75,33.8,33.73,33.77,44994.0,33.182,33.2311,33.1623,33.2017,44994.0
2024-12-04 14:35:00,33.78,33.8,33.77,33.78,31045.0,33.2115,33.2311,33.2017,33.2115,31045.0
2024-12-04 14:40:00,33.78,33.83,33.78,33.83,66110.0,33.2115,33.2606,33.2115,33.2606,66110.0
2024-12-04 14:45:00,33.83,33.85,33.81,33.84,58875.0,33.2606,33.2803,33.241,33.2705,58875.0
2024-12-04 14:50:00,33.84,33.86,33.77,33.77,73200.0,33.2705,33.2901,33.2017,33.2017,73200.0
2024-12-04 14:55:00,33.77,33.9,33.77,33.85,57012.0,33.2017,33.3295,33.2017,33.2803,57012.0
2024-12-04 15:00:00,33.85,33.92,33.84,33.91,46970.0,33.2803,33.3491,33.2705,33.3393,46970.0
2024-12-04 15:05:00,33.91,33.92,33.81,33.83,51486.0,33.3393,33.3491,33.241,33.2606,51486.0
2024-12-04 15:10:00,33.83,33.84,33.78,33.8,73571.0,33.2606,33.2705,33.2115,33.2311,73571.0
2024-12-04 15:15:00,33.81,33.85,33.8,33.84,60477.0,33.241,33.2803,33.2311,33.2705,60477.0
2024-12-04 15:20:00,33.85,33.89,33.81,33.87,65805.0,33.2803,33.3196,33.241,33.3,65805.0
2024-12-04 15:25:00,33.86,33.87,33.81,33.82,75805.0,33.2901,33.3,33.241,33.2508,75805.0
2024-12-04 15:30:00,33.82,33.86,33.8,33.84,57683.0,33.2508,33.2901,33.2311,33.2705,57683.0
2024-12-04 15:35:00,33.84,33.89,33.84,33.87,75971.0,33.2705,33.3196,33.2705,33.3,75971.0
2024-12-04 15:40:00,33.86,33.92,33.86,33.87,84968.0,33.2901,33.3491,33.2901,33.3,84968.0
2024-12-04 15:45:00,33.87,33.93,33.85,33.86,394177.0,33.3,33.359,33.2803,33.2901,394177.0
2024-12-04 15:50:00,33.86,33.91,33.81,33.9,182916.0,33.2901,33.3393,33.241,33.3295,182916.0
2024-12-04 15:55:00,33.89,34.15,33.88,34.14,724894.0,33.3196,33.5753,33.3098,33.5654,724894.0
2024-12-05 09:30:00,35.46,36.12,35.37,35.73,1345805.0,34.8632,35.5121,34.7747,35.1287,1345805.0
2024-12-05 09:35:00,35.73,35.78,35.13,35.2,485241.0,35.1287,35.1778,34.5388,34.6076,485241.0
2024-12-05 09:40:00,35.21,35.4,34.42,34.48,384607.0,34.6174,34.8042,33.8407,33.8997,384607.0
2024-12-05 09:45:00,34.46,34.75,34.39,34.62,500298.0,33.88,34.1652,33.8112,34.0373,500298.0
2024-12-05 09:50:00,34.62,34.75,34.44,34.74,366505.0,34.0373,34.1652,33.8604,34.1553,366505.0
2024-12-05 09:55:00,34.73,34.75,34.51,34.62,309325.0,34.1455,34.1652,33.9292,34.0373,309325.0
2024-12-05 10:00:00,34.62,34.74,34.52,34.71,219279.0,34.0373,34.1553,33.939,34.1258,219279.0
2024-12-05 10:05:00,34.73,34.77,34.53,34.59,152918.0,34.1455,34.1848,33.9489,34.0079,152918.0
2024-12-05 10:10:00,34.6,35.1,34.55,35.07,161217.0,34.0177,34.5093,33.9685,34.4798,161217.0
2024-12-05 10:15:00,35.09,35.21,34.97,35.17,170929.0,34.4994,34.6174,34.3815,34.5781,170929.0
2024-12-05 10:20:00,35.17,35.41,35.13,35.2,217283.0,34.5781,34.8141,34.5388,34.6076,217283.0
2024-12-05 10:25:00,35.2,35.2,35.03,35.04,164514.0,34.6076,34.6076,34.4404,34.4503,164514.0
2024-12-05 10:30:00,35.05,35.26,35.02,35.25,82406.0,34.4601,34.6666,34.4306,34.6567,82406.0
2024-12-05 10:35:00,35.24,35.4,35.21,35.29,158269.0,34.6469,34.8042,34.6174,34.6961,158269.0
2024-12-05 10:40:00,35.29,35.44,35.28,35.33,126316.0,34.6961,34.8435,34.6862,34.7354,126316.0
2024-12-05 10:45:00,35.33,35.47,35.3,35.44,135400.0,34.7354,34.873,34.7059,34.8435,135400.0
2024-12-05 10:50:00,35.44,35.53,35.4,35.41,119895.0,34.8435,34.932,34.8042,34.8141,119895.0
2024-12-05 10:55:00,35.4,35.46,35.35,35.41,63119.0,34.8042,34.8632,34.7551,34.8141,63119.0
2024-12-05 11:00:00,35.41,35.58,35.39,35.57,133949.0,34.8141,34.9812,34.7944,34.9714,133949.0
2024-12-05 11:05:00,35.57,35.6,35.5,35.57,97249.0,34.9714,35.0009,34.9025,34.9714,97249.0
2024-12-05 11:10:00,35.57,35.63,35.56,35.57,85962.0,34.9714,35.0303,34.9615,34.9714,85962.0
2024-12-05 11:15:00,35.57,35.63,35.53,35.63,76500.0,34.9714,35.0303,34.932,35.0303,76500.0
2024-12-05 11:20:00,35.63,35.69,35.53,35.69,207521.0,35.0303,35.0893,34.932,35.0893,207521.0
2024-12-05 11:25:00,35.69,35.72,35.55,35.63,82409.0,35.0893,35.1188,34.9517,35.0303,82409.0
2024-12-05 11:30:00,35.63,35.63,35.45,35.45,143177.0,35.0303,35.0303,34.8534,34.8534,143177.0
2024-12-05 11:35:00,35.46,35.53,35.42,35.51,102509.0,34.8632,34.932,34.8239,34.9124,102509.0
2024-12-05 11:40:00,35.51,35.54,35.29,35.31,72066.0,34.9124,34.9419,34.6961,34.7157,72066.0
2024-12-05 11:45:00,35.33,35.54,35.31,35.49,169550.0,34.7354,34.9419,34.7157,34.8927,169550.0
2024-12-05 11:50:00,35.51,35.62,35.47,35.59,113838.0,34.9124,35.0205,34.873,34.991,113838.0
2024-12-05 11:55:00,35.59,35.61,35.55,35.61,34988.0,34.991,35.0107,34.9517,35.0107,34988.0
2024-12-05 12:00:00,35.61,35.7,35.58,35.59,73799.0,35.0107,35.0992,34.9812,34.991,73799.0
2024-12-05 12:05:00,35.59,35.6,35.55,35.57,47902.0,34.991,35.0009,34.9517,34.9714,47902.0
2024-12-05 12:10:00,35.57,35.59,35.51,35.51,44618.0,34.9714,34.991,34.9124,34.9124,44618.0
2024-12-05 12:15:00,35.52,35.52,35.46,35.49,53054.0,34.9222,34.9222,34.8632,34.8927,53054.0
2024-12-05 12:20:00,35.49,35.59,35.46,35.59,169814.0,34.8927,34.991,34.8632,34.991,169814.0
2024-12-05 12:25:00,35.59,35.59,35.39,35.41,158458.0,34.991,34.991,34.7944,34.8141,158458.0
2024-12-05 12:30:00,35.41,35.46,35.41,35.43,41971.0,34.8141,34.8632,34.8141,34.8337,41971.0
2024-12-05 12:35:00,35.43,35.46,35.13,35.13,136310.0,34.8337,34.8632,34.5388,34.5388,136310.0
2024-12-05 12:40:00,35.13,35.25,35.1,35.23,64683.0,34.5388,34.6567,34.5093,34.6371,64683.0
2024-12-05 12:45:00,35.23,35.25,35.19,35.2,26055.0,34.6371,34.6567,34.5978,34.6076,26055.0
2024-12-05 12:50:00,35.2,35.25,35.13,35.13,84156.0,34.6076,34.6567,34.5388,34.5388,84156.0
2024-12-05 12:55:00,35.12,35.18,35.06,35.14,79437.0,34.5289,34.5879,34.4699,34.5486,79437.0
2024-12-05 13:00:00,35.14,35.16,35.11,35.13,29460.0,34.5486,34.5683,34.5191,34.5388,29460.0
2024-12-05 13:05:00,35.12,35.17,35.04,35.12,54279.0,34.5289,34.5781,34.4503,34.5289,54279.0
2024-12-05 13:10:00,35.11,35.15,35.07,35.11,32907.0,34.5191,34.5584,34.4798,34.5191,32907.0
2024-12-05 13:15:00,35.1,35.1,35.04,35.09,26569.0,34.5093,34.5093,34.4503,34.4994,26569.0
2024-12-05 13:20:00,35.09,35.17,35.05,35.08,50687.0,34.4994,34.5781,34.4601,34.4896,50687.0
2024-12-05 13:25:00,35.07,35.13,35.06,35.11,27438.0,34.4798,34.5388,34.4699,34.5191,27438.0
2024-12-05 13:30:00,35.12,35.14,35.08,35.11,44302.0,34.5289,34.5486,34.4896,34.5191,44302.0
2024-12-05 13:35:00,35.12,35.2,35.08,35.18,20304.0,34.5289,34.6076,34.4896,34.5879,20304.0
2024-12-05 13:40:00,35.18,35.18,35.13,35.16,34290.0,34.5879,34.5879,34.5388,34.5683,34290.0
2024-12-05 13:45:00,35.17,35.28,35.17,35.23,53305.0,34.5781,34.6862,34.5781,34.6371,53305.0
2024-12-05 13:50:00,35.23,35.31,35.21,35.26,31265.0,34.6371,34.7157,34.6174,34.6666,31265.0
2024-12-05 13:55:00,35.26,35.32,35.25,35.27,41642.0,34.6666,34.7256,34.6567,34.6764,41642.0
2024-12-05 14:00:00,35.27,35.32,35.24,35.28,29906.0,34.6764,34.7256,34.6469,34.6862,29906.0
2024-12-05 14:05:00,35.29,35.38,35.27,35.37,49428.0,34.6961,34.7846,34.6764,34.7747,49428.0
2024-12-05 14:10:00,35.37,35.37,35.29,35.32,31851.0,34.7747,34.7747,34.6961,34.7256,31851.0
2024-12-05 14:15:00,35.32,35.34,35.29,35.33,32283.0,34.7256,34.7452,34.6961,34.7354,32283.0
2024-12-05 14:20:00,35.34,35.37,35.24,35.26,52094.0,34.7452,34.7747,34.6469,34.6666,52094.0
2024-12-05 14:25:00,35.26,35.29,35.23,35.25,28029.0,34.6666,34.6961,34.6371,34.6567,28029.0
2024-12-05 14:30:00,35.25,35.28,35.21,35.25,44247.0,34.6567,34.6862,34.6174,34.6567,44247.0
2024-12-05 14:35:00,35.24,35.31,35.23,35.3,31123.0,34.6469,34.7157,34.6371,34.7059,31123.0
2024-12-05 14:40:00,35.3,35.3,35.23,35.23,45716.0,34.7059,34.7059,34.6371,34.6371,45716.0
2024-12-05 14:45:00,35.23,35.27,35.18,35.23,47689.0,34.6371,34.6764,34.5879,34.6371,47689.0
2024-12-05 14:50:00,35.23,35.31,35.2,35.29,40653.0,34.6371,34.7157,34.6076,34.6961,40653.0
2024-12-05 14:55:00,35.3,35.43,35.29,35.41,90591.0,34.7059,34.8337,34.6961,34.8141,90591.0
2024-12-05 15:00:00,35.4,35.4,35.27,35.3,41991.0,34.8042,34.8042,34.6764,34.7059,41991.0
2024-12-05 15:05:00,35.29,35.34,35.29,35.32,31913.0,34.6961,34.7452,34.6961,34.7256,31913.0
2024-12-05 15:10:00,35.32,35.32,35.26,35.29,37161.0,34.7256,34.7256,34.6666,34.6961,37161.0
2024-12-05 15:15:00,35.29,35.34,35.26,35.3,59558.0,34.6961,34.7452,34.6666,34.7059,59558.0
2024-12-05 15:20:00,35.31,35.34,35.27,35.28,58282.0,34.7157,34.7452,34.6764,34.6862,58282.0
2024-12-05 15:25:00,35.27,35.33,35.21,35.27,77063.0,34.6764,34.7354,34.6174,34.6764,77063.0
2024-12-05 15:30:00,35.28,35.3,35.2,35.25,57851.0,34.6862,34.7059,34.6076,34.6567,57851.0
2024-12-05 15:35:00,35.25,35.28,35.22,35.27,41096.0,34.6567,34.6862,34.6272,34.6764,41096.0
2024-12-05 15:40:00,35.27,35.28,35.18,35.19,149405.0,34.6764,34.6862,34.5879,34.5978,149405.0
2024-12-05 15:45:00,35.2,35.21,35.05,35.06,242725.0,34.6076,34.6174,34.4601,34.4699,242725.0
2024-12-05 15:50:00,35.05,35.08,34.83,34.84,408069.0,34.4601,34.4896,34.2438,34.2536,408069.0
2024-12-05 15:55:00,34.83,34.86,34.74,34.84,924988.0,34.2438,34.2733,34.1553,34.2536,924988.0
2024-12-06 09:30:00,35.2,35.25,34.76,34.79,193391.0,34.6076,34.6567,34.175,34.2045,193391.0
2024-12-06 09:35:00,34.8,34.97,34.76,34.78,79406.0,34.2143,34.3815,34.175,34.1947,79406.0
2024-12-06 09:40:00,34.77,34.8,34.63,34.72,86083.0,34.1848,34.2143,34.0472,34.1357,86083.0
2024-12-06 09:45:00,34.71,34.82,34.7,34.74,52712.0,34.1258,34.234,34.116,34.1553,52712.0
2024-12-06 09:50:00,34.75,34.77,34.67,34.76,29062.0,34.1652,34.1848,34.0865,34.175,29062.0
2024-12-06 09:55:00,34.77,34.8,34.67,34.73,46958.0,34.1848,34.2143,34.0865,34.1455,46958.0
2024-12-06 10:00:00,34.73,34.83,34.73,34.79,77626.0,34.1455,34.2438,34.1455,34.2045,77626.0
2024-12-06 10:05:00,34.79,34.82,34.72,34.8,40202.0,34.2045,34.234,34.1357,34.2143,40202.0
2024-12-06 10:10:00,34.8,34.83,34.69,34.7,80306.0,34.2143,34.2438,34.1062,34.116,80306.0
2024-12-06 10:15:00,34.7,34.7,34.6,34.65,47952.0,34.116,34.116,34.0177,34.0668,47952.0
2024-12-06 10:20:00,34.66,34.71,34.59,34.6,35794.0,34.0767,34.1258,34.0079,34.0177,35794.0
2024-12-06 10:25:00,34.6,34.65,34.55,34.55,46444.0,34.0177,34.0668,33.9685,33.9685,46444.0
2024-12-06 10:30:00,34.55,34.62,34.54,34.62,101312.0,33.9685,34.0373,33.9587,34.0373,101312.0
2024-12-06 10:35:00,34.62,34.66,34.59,34.62,42815.0,34.0373,34.0767,34.0079,34.0373,42815.0
2024-12-06 10:40:00,34.63,34.66,34.58,34.64,34635.0,34.0472,34.0767,33.998,34.057,34635.0
2024-12-06 10:45:00,34.64,34.7,34.6,34.61,57616.0,34.057,34.116,34.0177,34.0275,57616.0
2024-12-06 10:50:00,34.61,34.63,34.59,34.62,32674.0,34.0275,34.0472,34.0079,34.0373,32674.0
2024-12-06 10:55:00,34.61,34.62,34.54,34.55,70141.0,34.0275,34.0373,33.9587,33.9685,70141.0
2024-12-06 11:00:00,34.55,34.62,34.51,34.59,51453.0,33.9685,34.0373,33.9292,34.0079,51453.0
2024-12-06 11:05:00,34.59,34.62,34.55,34.59,49651.0,34.0079,34.0373,33.9685,34.0079,49651.0
2024-12-06 11:10:00,34.59,34.64,34.55,34.64,50277.0,34.0079,34.057,33.9685,34.057,50277.0
2024-12-06 11:15:00,34.64,34.64,34.51,34.52,87973.0,34.057,34.057,33.9292,33.939,87973.0
2024-12-06 11:20:00,34.51,34.69,34.43,34.65,93451.0,33.9292,34.1062,33.8505,34.0668,93451.0
2024-12-06 11:25:00,34.65,34.71,34.61,34.71,19176.0,34.0668,34.1258,34.0275,34.1258,19176.0
2024-12-06 11:30:00,34.73,34.73,34.65,34.69,35347.0,34.1455,34.1455,34.0668,34.1062,35347.0
2024-12-06 11:35:00,34.69,34.73,34.67,34.72,23280.0,34.1062,34.1455,34.0865,34.1357,23280.0
2024-12-06 11:40:00,34.72,34.81,34.71,34.78,45026.0,34.1357,34.2242,34.1258,34.1947,45026.0
2024-12-06 11:45:00,34.78,34.79,34.76,34.77,27978.0,34.1947,34.2045,34.175,34.1848,27978.0
2024-12-06 11:50:00,34.77,34.82,34.75,34.76,34634.0,34.1848,34.234,34.1652,34.175,34634.0
2024-12-06 11:55:00,34.76,34.77,34.74,34.76,21350.0,34.175,34.1848,34.1553,34.175,21350.0
2024-12-06 12:00:00,34.76,34.82,34.74,34.8,41634.0,34.175,34.234,34.1553,34.2143,41634.0
2024-12-06 12:05:00,34.81,34.81,34.74,34.74,26885.0,34.2242,34.2242,34.1553,34.1553,26885.0
2024-12-06 12:10:00,34.73,34.74,34.67,34.69,24237.0,34.1455,34.1553,34.0865,34.1062,24237.0
2024-12-06 12:15:00,34.69,34.71,34.67,34.69,29252.0,34.1062,34.1258,34.0865,34.1062,29252.0
2024-12-06 12:20:00,34.69,34.74,34.64,34.65,40240.0,34.1062,34.1553,34.057,34.0668,40240.0
2024-12-06 12:25:00,34.65,34.65,34.59,34.59,36710.0,34.0668,34.0668,34.0079,34.0079,36710.0
2024-12-06 12:30:00,34.59,34.65,34.59,34.65,30093.0,34.0079,34.0668,34.0079,34.0668,30093.0
2024-12-06 12:35:00,34.65,34.66,34.58,34.59,37085.0,34.0668,34.0767,33.998,34.0079,37085.0
2024-12-06 12:40:00,34.59,34.61,34.57,34.6,29335.0,34.0079,34.0275,33.9882,34.0177,29335.0
2024-12-06 12:45:00,34.6,34.66,34.59,34.62,49580.0,34.0177,34.0767,34.0079,34.0373,49580.0
2024-12-06 12:50:00,34.63,34.64,34.57,34.59,38056.0,34.0472,34.057,33.9882,34.0079,38056.0
2024-12-06 12:55:00,34.59,34.63,34.58,34.59,33023.0,34.0079,34.0472,33.998,34.0079,33023.0
2024-12-06 13:00:00,34.59,34.63,34.59,34.62,30830.0,34.0079,34.0472,34.0079,34.0373,30830.0
2024-12-06 13:05:00,34.63,34.67,34.57,34.66,37028.0,34.0472,34.0865,33.9882,34.0767,37028.0
2024-12-06 13:10:00,34.66,34.67,34.5,34.51,74265.0,34.0767,34.0865,33.9194,33.9292,74265.0
2024-12-06 13:15:00,34.51,34.55,34.49,34.52,48960.0,33.9292,33.9685,33.9095,33.939,48960.0
2024-12-06 13:20:00,34.52,34.59,34.51,34.58,47410.0,33.939,34.0079,33.9292,33.998,47410.0
2024-12-06 13:25:00,34.58,34.58,34.43,34.44,38793.0,33.998,33.998,33.8505,33.8604,38793.0
2024-12-06 13:30:00,34.43,34.44,34.38,34.41,65477.0,33.8505,33.8604,33.8014,33.8309,65477.0
2024-12-06 13:35:00,34.41,34.42,34.25,34.26,74709.0,33.8309,33.8407,33.6736,33.6834,74709.0
2024-12-06 13:40:00,34.26,34.32,34.25,34.25,76884.0,33.6834,33.7424,33.6736,33.6736,76884.0
2024-12-06 13:45:00,34.26,34.28,34.15,34.18,99439.0,33.6834,33.7031,33.5753,33.6048,99439.0
2024-12-06 13:50:00,34.18,34.2,34.13,34.15,75477.0,33.6048,33.6244,33.5556,33.5753,75477.0
2024-12-06 13:55:00,34.15,34.18,34.13,34.18,67727.0,33.5753,33.6048,33.5556,33.6048,67727.0
2024-12-06 14:00:00,34.18,34.35,34.17,34.32,49428.0,33.6048,33.7719,33.5949,33.7424,49428.0
2024-12-06 14:05:00,34.31,34.37,34.3,34.36,26674.0,33.7326,33.7916,33.7227,33.7817,26674.0
2024-12-06 14:10:00,34.36,34.38,34.32,34.34,32550.0,33.7817,33.8014,33.7424,33.7621,32550.0
2024-12-06 14:15:00,34.34,34.35,34.24,34.25,87191.0,33.7621,33.7719,33.6637,33.6736,87191.0
2024-12-06 14:20:00,34.25,34.32,34.24,34.27,23275.0,33.6736,33.7424,33.6637,33.6932,23275.0
2024-12-06 14:25:00,34.27,34.31,34.23,34.28,21510.0,33.6932,33.7326,33.6539,33.7031,21510.0
2024-12-06 14:30:00,34.28,34.3,34.24,34.26,25485.0,33.7031,33.7227,33.6637,33.6834,25485.0
2024-12-06 14:35:00,34.27,34.28,34.18,34.18,33537.0,33.6932,33.7031,33.6048,33.6048,33537.0
2024-12-06 14:40:00,34.18,34.32,34.17,34.3,41263.0,33.6048,33.7424,33.5949,33.7227,41263.0
2024-12-06 14:45:00,34.31,34.32,34.24,34.24,46242.0,33.7326,33.7424,33.6637,33.6637,46242.0
2024-12-06 14:50:00,34.23,34.28,34.2,34.25,43818.0,33.6539,33.7031,33.6244,33.6736,43818.0
2024-12-06 14:55:00,34.25,34.25,34.19,34.22,30365.0,33.6736,33.6736,33.6146,33.6441,30365.0
2024-12-06 15:00:00,34.22,34.3,34.2,34.3,40051.0,33.6441,33.7227,33.6244,33.7227,40051.0
2024-12-06 15:05:00,34.3,34.31,34.22,34.23,51968.0,33.7227,33.7326,33.6441,33.6539,51968.0
2024-12-06 15:10:00,34.23,34.23,34.18,34.22,39380.0,33.6539,33.6539,33.6048,33.6441,39380.0
2024-12-06 15:15:00,34.21,34.22,34.13,34.13,60523.0,33.6342,33.6441,33.5556,33.5556,60523.0
2024-12-06 15:20:00,34.13,34.15,34.07,34.12,86362.0,33.5556,33.5753,33.4966,33.5458,86362.0
2024-12-06 15:25:00,34.13,34.22,34.12,34.22,60227.0,33.5556,33.6441,33.5458,33.6441,60227.0
2024-12-06 15:30:00,34.22,34.22,34.13,34.16,53965.0,33.6441,33.6441,33.5556,33.5851,53965.0
2024-12-06 15:35:00,34.16,34.2,34.09,34.09,86917.0,33.5851,33.6244,33.5163,33.5163,86917.0
2024-12-06 15:40:00,34.09,34.11,34.06,34.09,75219.0,33.5163,33.5359,33.4868,33.5163,75219.0
2024-12-06 15:45:00,34.08,34.22,34.06,34.2,100862.0,33.5064,33.6441,33.4868,33.6244,100862.0
2024-12-06 15:50:00,34.2,34.2,34.1,34.18,231409.0,33.6244,33.6244,33.5261,33.6048,231409.0
2024-12-06 15:55:00,34.18,34.22,34.12,34.17,623421.0,33.6048,33.6441,33.5458,33.5949,623421.0
2024-12-09 09:30:00,34.4,34.48,33.9,33.99,174639.0,33.8211,33.8997,33.3295,33.418,174639.0
2024-12-09 09:35:00,33.97,34.0,33.81,33.82,123276.0,33.3983,33.4278,33.241,33.2508,123276.0
2024-12-09 09:40:00,33.83,34.06,33.82,34.0,91239.0,33.2606,33.4868,33.2508,33.4278,91239.0
2024-12-09 09:45:00,34.0,34.14,33.99,34.12,72835.0,33.4278,33.5654,33.418,33.5458,72835.0
2024-12-09 09:50:00,34.13,34.15,33.98,34.01,105953.0,33.5556,33.5753,33.4081,33.4376,105953.0
2024-12-09 09:55:00,34.01,34.22,33.98,34.21,83874.0,33.4376,33.6441,33.4081,33.6342,83874.0
2024-12-09 10:00:00,34.21,34.36,34.18,34.28,48271.0,33.6342,33.7817,33.6048,33.7031,48271.0
2024-12-09 10:05:00,34.28,34.31,34.18,34.2,23004.0,33.7031,33.7326,33.6048,33.6244,23004.0
2024-12-09 10:10:00,34.2,34.3,34.18,34.3,62670.0,33.6244,33.7227,33.6048,33.7227,62670.0
2024-12-09 10:15:00,34.3,34.3,34.17,34.18,29733.0,33.7227,33.7227,33.5949,33.6048,29733.0
2024-12-09 10:20:00,34.18,34.23,34.1,34.2,49885.0,33.6048,33.6539,33.5261,33.6244,49885.0
2024-12-09 10:25:00,34.2,34.21,34.0,34.05,27064.0,33.6244,33.6342,33.4278,33.4769,27064.0
2024-12-09 10:30:00,34.06,34.09,33.95,33.97,59527.0,33.4868,33.5163,33.3786,33.3983,59527.0
2024-12-09 10:35:00,33.97,34.02,33.91,33.98,60172.0,33.3983,33.4474,33.3393,33.4081,60172.0
2024-12-09 10:40:00,33.97,34.05,33.91,33.92,97946.0,33.3983,33.4769,33.3393,33.3491,97946.0
2024-12-09 10:45:00,33.93,34.06,33.91,34.0,91834.0,33.359,33.4868,33.3393,33.4278,91834.0
2024-12-09 10:50:00,34.01,34.02,33.85,33.88,148605.0,33.4376,33.4474,33.2803,33.3098,148605.0
2024-12-09 10:55:00,33.87,33.97,33.86,33.97,34610.0,33.3,33.3983,33.2901,33.3983,34610.0
2024-12-09 11:00:00,33.97,34.0,33.9,33.94,45546.0,33.3983,33.4278,33.3295,33.3688,45546.0
2024-12-09 11:05:00,33.94,33.95,33.83,33.84,50264.0,33.3688,33.3786,33.2606,33.2705,50264.0
2024-12-09 11:10:00,33.84,34.03,33.84,34.02,120768.0,33.2705,33.4573,33.2705,33.4474,120768.0
2024-12-09 11:15:00,34.01,34.09,33.98,34.07,84873.0,33.4376,33.5163,33.4081,33.4966,84873.0
2024-12-09 11:20:00,34.06,34.07,33.97,34.02,37031.0,33.4868,33.4966,33.3983,33.4474,37031.0
2024-12-09 11:25:00,34.02,34.07,34.0,34.06,47471.0,33.4474,33.4966,33.4278,33.4868,47471.0
2024-12-09 11:30:00,34.07,34.13,34.05,34.11,53956.0,33.4966,33.5556,33.4769,33.5359,53956.0
2024-12-09 11:35:00,34.09,34.22,34.07,34.17,63891.0,33.5163,33.6441,33.4966,33.5949,63891.0
2024-12-09 11:40:00,34.18,34.23,34.15,34.18,46136.0,33.6048,33.6539,33.5753,33.6048,46136.0
2024-12-09 11:45:00,34.18,34.23,34.11,34.2,45159.0,33.6048,33.6539,33.5359,33.6244,45159.0
2024-12-09 11:50:00,34.2,34.22,34.16,34.21,44278.0,33.6244,33.6441,33.5851,33.6342,44278.0
2024-12-09 11:55:00,34.21,34.29,34.2,34.22,82808.0,33.6342,33.7129,33.6244,33.6441,82808.0
2024-12-09 12:00:00,34.23,34.23,34.14,34.16,137377.0,33.6539,33.6539,33.5654,33.5851,137377.0
2024-12-09 12:05:00,34.16,34.16,34.06,34.09,73546.0,33.5851,33.5851,33.4868,33.5163,73546.0
2024-12-09 12:10:00,34.09,34.09,33.96,33.98,49257.0,33.5163,33.5163,33.3885,33.4081,49257.0
2024-12-09 12:15:00,33.98,33.99,33.88,33.94,22592.0,33.4081,33.418,33.3098,33.3688,22592.0
2024-12-09 12:20:00,33.95,33.99,33.94,33.98,23680.0,33.3786,33.418,33.3688,33.4081,23680.0
2024-12-09 12:25:00,33.98,34.03,33.91,34.02,36253.0,33.4081,33.4573,33.3393,33.4474,36253.0
2024-12-09 12:30:00,34.02,34.03,33.99,34.02,22993.0,33.4474,33.4573,33.418,33.4474,22993.0
2024-12-09 12:35:00,34.02,34.08,33.97,34.02,75178.0,33.4474,33.5064,33.3983,33.4474,75178.0
2024-12-09 12:40:00,34.02,34.07,33.99,34.01,19690.0,33.4474,33.4966,33.418,33.4376,19690.0
2024-12-09 12:45:00,34.01,34.03,33.96,34.01,21615.0,33.4376,33.4573,33.3885,33.4376,21615.0
2024-12-09 12:50:00,34.02,34.04,34.0,34.03,20089.0,33.4474,33.4671,33.4278,33.4573,20089.0
2024-12-09 12:55:00,34.04,34.06,34.01,34.02,29670.0,33.4671,33.4868,33.4376,33.4474,29670.0
2024-12-09 13:00:00,34.02,34.05,34.0,34.02,24790.0,33.4474,33.4769,33.4278,33.4474,24790.0
2024-12-09 13:05:00,34.02,34.03,33.97,33.99,26395.0,33.4474,33.4573,33.3983,33.418,26395.0
2024-12-09 13:10:00,33.98,34.05,33.98,34.05,20331.0,33.4081,33.4769,33.4081,33.4769,20331.0
2024-12-09 13:15:00,34.05,34.05,33.98,34.02,33861.0,33.4769,33.4769,33.4081,33.4474,33861.0
2024-12-09 13:20:00,34.02,34.06,34.02,34.05,31704.0,33.4474,33.4868,33.4474,33.4769,31704.0
2024-12-09 13:25:00,34.05,34.06,34.01,34.02,67738.0,33.4769,33.4868,33.4376,33.4474,67738.0
2024-12-09 13:30:00,34.02,34.04,33.97,34.02,140852.0,33.4474,33.4671,33.3983,33.4474,140852.0
2024-12-09 13:35:00,34.02,34.1,34.01,34.09,63267.0,33.4474,33.5261,33.4376,33.5163,63267.0
2024-12-09 13:40:00,34.09,34.09,34.01,34.03,56514.0,33.5163,33.5163,33.4376,33.4573,56514.0
2024-12-09 13:45:00,34.04,34.09,34.02,34.09,30214.0,33.4671,33.5163,33.4474,33.5163,30214.0
2024-12-09 13:50:00,34.09,34.09,34.06,34.07,33942.0,33.5163,33.5163,33.4868,33.4966,33942.0
2024-12-09 13:55:00,34.07,34.15,34.06,34.13,34675.0,33.4966,33.5753,33.4868,33.5556,34675.0
2024-12-09 14:00:00,34.13,34.13,34.08,34.08,82383.0,33.5556,33.5556,33.5064,33.5064,82383.0
2024-12-09 14:05:00,34.09,34.11,34.07,34.11,48698.0,33.5163,33.5359,33.4966,33.5359,48698.0
2024-12-09 14:10:00,34.11,34.11,34.05,34.05,49654.0,33.5359,33.5359,33.4769,33.4769,49654.0
2024-12-09 14:15:00,34.05,34.11,34.02,34.1,49196.0,33.4769,33.5359,33.4474,33.5261,49196.0
2024-12-09 14:20:00,34.11,34.2,34.1,34.15,56929.0,33.5359,33.6244,33.5261,33.5753,56929.0
2024-12-09 14:25:00,34.15,34.15,34.09,34.11,31142.0,33.5753,33.5753,33.5163,33.5359,31142.0
2024-12-09 14:30:00,34.11,34.12,34.07,34.09,35891.0,33.5359,33.5458,33.4966,33.5163,35891.0
2024-12-09 14:35:00,34.09,34.11,34.05,34.05,32790.0,33.5163,33.5359,33.4769,33.4769,32790.0
2024-12-09 14:40:00,34.05,34.06,34.03,34.04,25453.0,33.4769,33.4868,33.4573,33.4671,25453.0
2024-12-09 14:45:00,34.05,34.05,33.99,34.04,61993.0,33.4769,33.4769,33.418,33.4671,61993.0
2024-12-09 14:50:00,34.04,34.06,33.99,34.04,81320.0,33.4671,33.4868,33.418,33.4671,81320.0
2024-12-09 14:55:00,34.04,34.07,33.99,33.99,50039.0,33.4671,33.4966,33.418,33.418,50039.0
2024-12-09 15:00:00,33.98,34.01,33.97,33.98,41414.0,33.4081,33.4376,33.3983,33.4081,41414.0
2024-12-09 15:05:00,33.98,34.0,33.97,33.98,31699.0,33.4081,33.4278,33.3983,33.4081,31699.0
2024-12-09 15:10:00,33.98,33.99,33.95,33.97,36705.0,33.4081,33.418,33.3786,33.3983,36705.0
2024-12-09 15:15:00,33.97,34.0,33.93,33.98,41139.0,33.3983,33.4278,33.359,33.4081,41139.0
2024-12-09 15:20:00,33.98,34.0,33.95,33.95,40933.0,33.4081,33.4278,33.3786,33.3786,40933.0
2024-12-09 15:25:00,33.95,33.97,33.94,33.97,48816.0,33.3786,33.3983,33.3688,33.3983,48816.0
2024-12-09 15:30:00,33.98,34.04,33.96,34.01,51646.0,33.4081,33.4671,33.3885,33.4376,51646.0
2024-12-09 15:35:00,34.01,34.02,33.98,34.0,62974.0,33.4376,33.4474,33.4081,33.4278,62974.0
2024-12-09 15:40:00,34.0,34.05,33.98,34.04,64660.0,33.4278,33.4769,33.4081,33.4671,64660.0
2024-12-09 15:45:00,34.04,34.05,33.96,33.97,123333.0,33.4671,33.4769,33.3885,33.3983,123333.0
2024-12-09 15:50:00,33.96,34.01,33.94,33.95,144382.0,33.3885,33.4376,33.3688,33.3786,144382.0
2024-12-09 15:55:00,33.95,33.97,33.85,33.91,440022.0,33.3786,33.3983,33.2803,33.3393,440022.0
2024-12-10 09:30:00,34.0,34.2,33.72,33.8,210236.0,33.4278,33.6244,33.1525,33.2311,210236.0
2024-12-10 09:35:00,33.82,33.82,33.53,33.59,48081.0,33.2508,33.2508,32.9657,33.0247,48081.0
2024-12-10 09:40:00,33.59,33.64,33.47,33.55,98303.0,33.0247,33.0738,32.9067,32.9854,98303.0
2024-12-10 09:45:00,33.55,33.64,33.48,33.52,102378.0,32.9854,33.0738,32.9165,32.9559,102378.0
2024-12-10 09:50:00,33.52,33.59,33.47,33.5,94068.0,32.9559,33.0247,32.9067,32.9362,94068.0
2024-12-10 09:55:00,33.51,33.64,33.47,33.62,54187.0,32.946,33.0738,32.9067,33.0542,54187.0
2024-12-10 10:00:00,33.62,33.71,33.54,33.71,46772.0,33.0542,33.1427,32.9755,33.1427,46772.0
2024-12-10 10:05:00,33.71,33.72,33.63,33.64,27474.0,33.1427,33.1525,33.064,33.0738,27474.0
2024-12-10 10:10:00,33.62,33.66,33.57,33.59,52329.0,33.0542,33.0935,33.005,33.0247,52329.0
2024-12-10 10:15:00,33.59,33.71,33.58,33.68,78383.0,33.0247,33.1427,33.0149,33.1132,78383.0
2024-12-10 10:20:00,33.69,33.72,33.63,33.65,36858.0,33.123,33.1525,33.064,33.0837,36858.0
2024-12-10 10:25:00,33.65,33.69,33.52,33.56,102696.0,33.0837,33.123,32.9559,32.9952,102696.0
2024-12-10 10:30:00,33.57,33.58,33.49,33.54,75157.0,33.005,33.0149,32.9264,32.9755,75157.0
2024-12-10 10:35:00,33.55,33.58,33.47,33.48,47114.0,32.9854,33.0149,32.9067,32.9165,47114.0
2024-12-10 10:40:00,33.48,33.52,33.4,33.44,39825.0,32.9165,32.9559,32.8379,32.8772,39825.0
2024-12-10 10:45:00,33.44,33.49,33.4,33.4,28759.0,32.8772,32.9264,32.8379,32.8379,28759.0
2024-12-10 10:50:00,33.4,33.48,33.39,33.47,60414.0,32.8379,32.9165,32.828,32.9067,60414.0
2024-12-10 10:55:00,33.48,33.49,33.43,33.43,45392.0,32.9165,32.9264,32.8674,32.8674,45392.0
2024-12-10 11:00:00,33.44,33.46,33.29,33.34,186246.0,32.8772,32.8969,32.7297,32.7789,186246.0
2024-12-10 11:05:00,33.34,33.39,33.31,33.36,49532.0,32.7789,32.828,32.7494,32.7986,49532.0
2024-12-10 11:10:00,33.37,33.51,33.34,33.51,52468.0,32.8084,32.946,32.7789,32.946,52468.0
2024-12-10 11:15:00,33.51,33.56,33.5,33.52,54519.0,32.946,32.9952,32.9362,32.9559,54519.0
2024-12-10 11:20:00,33.52,33.53,33.42,33.48,25859.0,32.9559,32.9657,32.8575,32.9165,25859.0
2024-12-10 11:25:00,33.51,33.57,33.5,33.56,16814.0,32.946,33.005,32.9362,32.9952,16814.0
2024-12-10 11:30:00,33.56,33.59,33.54,33.57,20791.0,32.9952,33.0247,32.9755,33.005,20791.0
2024-12-10 11:35:00,33.58,33.76,33.54,33.72,44030.0,33.0149,33.1918,32.9755,33.1525,44030.0
2024-12-10 11:40:00,33.72,33.73,33.69,33.73,66182.0,33.1525,33.1623,33.123,33.1623,66182.0
2024-12-10 11:45:00,33.73,33.77,33.68,33.7,35123.0,33.1623,33.2017,33.1132,33.1328,35123.0
2024-12-10 11:50:00,33.69,33.72,33.65,33.67,32455.0,33.123,33.1525,33.0837,33.1033,32455.0
2024-12-10 11:55:00,33.67,33.78,33.67,33.72,36738.0,33.1033,33.2115,33.1033,33.1525,36738.0
2024-12-10 12:00:00,33.72,33.74,33.7,33.72,19393.0,33.1525,33.1722,33.1328,33.1525,19393.0
2024-12-10 12:05:00,33.72,33.78,33.72,33.78,18959.0,33.1525,33.2115,33.1525,33.2115,18959.0
2024-12-10 12:10:00,33.78,33.79,33.64,33.66,45474.0,33.2115,33.2213,33.0738,33.0935,45474.0
2024-12-10 12:15:00,33.66,33.69,33.6,33.62,48360.0,33.0935,33.123,33.0345,33.0542,48360.0
2024-12-10 12:20:00,33.62,33.7,33.61,33.69,34408.0,33.0542,33.1328,33.0443,33.123,34408.0
2024-12-10 12:25:00,33.69,33.71,33.64,33.67,41249.0,33.123,33.1427,33.0738,33.1033,41249.0
2024-12-10 12:30:00,33.67,33.74,33.67,33.69,18700.0,33.1033,33.1722,33.1033,33.123,18700.0
2024-12-10 12:35:00,33.69,33.69,33.66,33.67,25014.0,33.123,33.123,33.0935,33.1033,25014.0
2024-12-10 12:40:00,33.66,33.67,33.63,33.65,20826.0,33.0935,33.1033,33.064,33.0837,20826.0
2024-12-10 12:45:00,33.65,33.66,33.57,33.66,23613.0,33.0837,33.0935,33.005,33.0935,23613.0
2024-12-10 12:50:00,33.66,33.66,33.52,33.52,23775.0,33.0935,33.0935,32.9559,32.9559,23775.0
2024-12-10 12:55:00,33.52,33.56,33.48,33.56,32032.0,32.9559,32.9952,32.9165,32.9952,32032.0
2024-12-10 13:00:00,33.56,33.58,33.48,33.48,23754.0,32.9952,33.0149,32.9165,32.9165,23754.0
2024-12-10 13:05:00,33.48,33.5,33.46,33.5,23830.0,32.9165,32.9362,32.8969,32.9362,23830.0
2024-12-10 13:10:00,33.48,33.52,33.47,33.49,19826.0,32.9165,32.9559,32.9067,32.9264,19826.0
2024-12-10 13:15:00,33.48,33.52,33.46,33.51,26873.0,32.9165,32.9559,32.8969,32.946,26873.0
2024-12-10 13:20:00,33.5,33.5,33.47,33.48,15376.0,32.9362,32.9362,32.9067,32.9165,15376.0
2024-12-10 13:25:00,33.48,33.51,33.46,33.47,33059.0,32.9165,32.946,32.8969,32.9067,33059.0
2024-12-10 13:30:00,33.48,33.49,33.43,33.45,44695.0,32.9165,32.9264,32.8674,32.887,44695.0
2024-12-10 13:35:00,33.45,33.48,33.39,33.41,26592.0,32.887,32.9165,32.828,32.8477,26592.0
2024-12-10 13:40:00,33.41,33.43,33.36,33.38,22750.0,32.8477,32.8674,32.7986,32.8182,22750.0
2024-12-10 13:45:00,33.39,33.42,33.38,33.41,24442.0,32.828,32.8575,32.8182,32.8477,24442.0
2024-12-10 13:50:00,33.42,33.47,33.4,33.44,35957.0,32.8575,32.9067,32.8379,32.8772,35957.0
2024-12-10 13:55:00,33.45,33.48,33.44,33.47,20147.0,32.887,32.9165,32.8772,32.9067,20147.0
2024-12-10 14:00:00,33.47,33.47,33.38,33.4,44168.0,32.9067,32.9067,32.8182,32.8379,44168.0
2024-12-10 14:05:00,33.39,33.5,33.39,33.49,27958.0,32.828,32.9362,32.828,32.9264,27958.0
2024-12-10 14:10:00,33.5,33.57,33.49,33.54,40549.0,32.9362,33.005,32.9264,32.9755,40549.0
2024-12-10 14:15:00,33.54,33.57,33.48,33.56,58062.0,32.9755,33.005,32.9165,32.9952,58062.0
2024-12-10 14:20:00,33.57,33.57,33.46,33.48,37425.0,33.005,33.005,32.8969,32.9165,37425.0
2024-12-10 14:25:00,33.48,33.51,33.47,33.51,55766.0,32.9165,32.946,32.9067,32.946,55766.0
2024-12-10 14:30:00,33.51,33.52,33.43,33.45,44593.0,32.946,32.9559,32.8674,32.887,44593.0
2024-12-10 14:35:00,33.45,33.5,33.42,33.48,50135.0,32.887,32.9362,32.8575,32.9165,50135.0
2024-12-10 14:40:00,33.48,33.57,33.47,33.57,36265.0,32.9165,33.005,32.9067,33.005,36265.0
2024-12-10 14:45:00,33.57,33.61,33.54,33.59,55445.0,33.005,33.0443,32.9755,33.0247,55445.0
2024-12-10 14:50:00,33.6,33.63,33.59,33.63,24586.0,33.0345,33.064,33.0247,33.064,24586.0
2024-12-10 14:55:00,33.64,33.67,33.6,33.66,29405.0,33.0738,33.1033,33.0345,33.0935,29405.0
2024-12-10 15:00:00,33.66,33.67,33.54,33.58,86917.0,33.0935,33.1033,32.9755,33.0149,86917.0
2024-12-10 15:05:00,33.58,33.59,33.52,33.54,19830.0,33.0149,33.0247,32.9559,32.9755,19830.0
2024-12-10 15:10:00,33.54,33.54,33.5,33.52,22251.0,32.9755,32.9755,32.9362,32.9559,22251.0
2024-12-10 15:15:00,33.52,33.55,33.48,33.53,40101.0,32.9559,32.9854,32.9165,32.9657,40101.0
2024-12-10 15:20:00,33.52,33.57,33.51,33.57,36749.0,32.9559,33.005,32.946,33.005,36749.0
2024-12-10 15:25:00,33.57,33.6,33.53,33.55,52150.0,33.005,33.0345,32.9657,32.9854,52150.0
2024-12-10 15:30:00,33.55,33.57,33.48,33.57,45136.0,32.9854,33.005,32.9165,33.005,45136.0
2024-12-10 15:35:00,33.57,33.58,33.53,33.55,48418.0,33.005,33.0149,32.9657,32.9854,48418.0
2024-12-10 15:40:00,33.54,33.57,33.5,33.52,57245.0,32.9755,33.005,32.9362,32.9559,57245.0
2024-12-10 15:45:00,33.52,33.55,33.5,33.52,99518.0,32.9559,32.9854,32.9362,32.9559,99518.0
2024-12-10 15:50:00,33.52,33.6,33.43,33.44,159200.0,32.9559,33.0345,32.8674,32.8772,159200.0
2024-12-10 15:55:00,33.44,33.48,33.4,33.45,520305.0,32.8772,32.9165,32.8379,32.887,520305.0
2024-12-11 09:30:00,33.44,33.85,33.41,33.77,211759.0,32.8772,33.2803,32.8477,33.2017,211759.0
2024-12-11 09:35:00,33.77,33.93,33.74,33.84,80385.0,33.2017,33.359,33.1722,33.2705,80385.0
2024-12-11 09:40:00,33.88,34.0,33.81,33.97,154942.0,33.3098,33.4278,33.241,33.3983,154942.0
2024-12-11 09:45:00,33.96,34.03,33.85,33.98,84464.0,33.3885,33.4573,33.2803,33.4081,84464.0
2024-12-11 09:50:00,33.98,34.07,33.9,33.92,135939.0,33.4081,33.4966,33.3295,33.3491,135939.0
2024-12-11 09:55:00,33.93,33.95,33.85,33.89,76014.0,33.359,33.3786,33.2803,33.3196,76014.0
2024-12-11 10:00:00,33.89,33.91,33.8,33.81,37189.0,33.3196,33.3393,33.2311,33.241,37189.0
2024-12-11 10:05:00,33.82,33.99,33.81,33.98,41002.0,33.2508,33.418,33.241,33.4081,41002.0
2024-12-11 10:10:00,33.98,34.02,33.94,34.0,35495.0,33.4081,33.4474,33.3688,33.4278,35495.0
2024-12-11 10:15:00,34.02,34.07,33.99,34.04,42265.0,33.4474,33.4966,33.418,33.4671,42265.0
2024-12-11 10:20:00,34.04,34.06,33.92,33.95,55653.0,33.4671,33.4868,33.3491,33.3786,55653.0
2024-12-11 10:25:00,33.95,33.97,33.85,33.87,35834.0,33.3786,33.3983,33.2803,33.3,35834.0
2024-12-11 10:30:00,33.87,33.87,33.78,33.8,41715.0,33.3,33.3,33.2115,33.2311,41715.0
2024-12-11 10:35:00,33.8,33.81,33.72,33.78,69039.0,33.2311,33.241,33.1525,33.2115,69039.0
2024-12-11 10:40:00,33.78,33.89,33.77,33.85,93267.0,33.2115,33.3196,33.2017,33.2803,93267.0
2024-12-11 10:45:00,33.86,33.87,33.79,33.85,59588.0,33.2901,33.3,33.2213,33.2803,59588.0
2024-12-11 10:50:00,33.85,33.91,33.82,33.89,28893.0,33.2803,33.3393,33.2508,33.3196,28893.0
2024-12-11 10:55:00,33.9,33.94,33.88,33.9,50885.0,33.3295,33.3688,33.3098,33.3295,50885.0
2024-12-11 11:00:00,33.9,33.92,33.82,33.83,54376.0,33.3295,33.3491,33.2508,33.2606,54376.0
2024-12-11 11:05:00,33.83,33.84,33.74,33.74,30288.0,33.2606,33.2705,33.1722,33.1722,30288.0
2024-12-11 11:10:00,33.74,33.79,33.74,33.79,30639.0,33.1722,33.2213,33.1722,33.2213,30639.0
2024-12-11 11:15:00,33.79,33.83,33.77,33.83,21775.0,33.2213,33.2606,33.2017,33.2606,21775.0
2024-12-11 11:20:00,33.82,33.83,33.72,33.73,98329.0,33.2508,33.2606,33.1525,33.1623,98329.0
2024-12-11 11:25:00,33.73,33.83,33.73,33.79,57915.0,33.1623,33.2606,33.1623,33.2213,57915.0
2024-12-11 11:30:00,33.78,33.82,33.72,33.75,105381.0,33.2115,33.2508,33.1525,33.182,105381.0
2024-12-11 11:35:00,33.75,33.75,33.68,33.7,33598.0,33.182,33.182,33.1132,33.1328,33598.0
2024-12-11 11:40:00,33.71,33.72,33.54,33.55,48630.0,33.1427,33.1525,32.9755,32.9854,48630.0
2024-12-11 11:45:00,33.54,33.65,33.5,33.65,67477.0,32.9755,33.0837,32.9362,33.0837,67477.0
2024-12-11 11:50:00,33.65,33.68,33.59,33.61,34474.0,33.0837,33.1132,33.0247,33.0443,34474.0
2024-12-11 11:55:00,33.61,33.66,33.57,33.64,56028.0,33.0443,33.0935,33.005,33.0738,56028.0
2024-12-11 12:00:00,33.63,33.7,33.58,33.63,98347.0,33.064,33.1328,33.0149,33.064,98347.0
2024-12-11 12:05:00,33.62,33.62,33.57,33.59,47352.0,33.0542,33.0542,33.005,33.0247,47352.0
2024-12-11 12:10:00,33.59,33.61,33.52,33.53,76862.0,33.0247,33.0443,32.9559,32.9657,76862.0
2024-12-11 12:15:00,33.53,33.54,33.51,33.52,56749.0,32.9657,32.9755,32.946,32.9559,56749.0
2024-12-11 12:20:00,33.52,33.53,33.46,33.51,60713.0,32.9559,32.9657,32.8969,32.946,60713.0
2024-12-11 12:25:00,33.51,33.51,33.45,33.47,42498.0,32.946,32.946,32.887,32.9067,42498.0
2024-12-11 12:30:00,33.47,33.49,33.46,33.49,28683.0,32.9067,32.9264,32.8969,32.9264,28683.0
2024-12-11 12:35:00,33.5,33.51,33.47,33.49,31205.0,32.9362,32.946,32.9067,32.9264,31205.0
2024-12-11 12:40:00,33.48,33.49,33.41,33.41,44001.0,32.9165,32.9264,32.8477,32.8477,44001.0
2024-12-11 12:45:00,33.41,33.46,33.41,33.45,21836.0,32.8477,32.8969,32.8477,32.887,21836.0
2024-12-11 12:50:00,33.45,33.46,33.41,33.43,41333.0,32.887,32.8969,32.8477,32.8674,41333.0
2024-12-11 12:55:00,33.42,33.49,33.4,33.48,72385.0,32.8575,32.9264,32.8379,32.9165,72385.0
2024-12-11 13:00:00,33.48,33.52,33.46,33.51,37654.0,32.9165,32.9559,32.8969,32.946,37654.0
2024-12-11 13:05:00,33.51,33.6,33.49,33.59,36872.0,32.946,33.0345,32.9264,33.0247,36872.0
2024-12-11 13:10:00,33.6,33.68,33.57,33.68,50475.0,33.0345,33.1132,33.005,33.1132,50475.0
2024-12-11 13:15:00,33.68,33.68,33.61,33.62,28892.0,33.1132,33.1132,33.0443,33.0542,28892.0
2024-12-11 13:20:00,33.63,33.63,33.55,33.58,28906.0,33.064,33.064,32.9854,33.0149,28906.0
2024-12-11 13:25:00,33.58,33.58,33.52,33.56,31169.0,33.0149,33.0149,32.9559,32.9952,31169.0
2024-12-11 13:30:00,33.55,33.64,33.53,33.61,35398.0,32.9854,33.0738,32.9657,33.0443,35398.0
2024-12-11 13:35:00,33.61,33.62,33.56,33.59,64180.0,33.0443,33.0542,32.9952,33.0247,64180.0
2024-12-11 13:40:00,33.6,33.63,33.59,33.63,23229.0,33.0345,33.064,33.0247,33.064,23229.0
2024-12-11 13:45:00,33.63,33.68,33.61,33.68,23083.0,33.064,33.1132,33.0443,33.1132,23083.0
2024-12-11 13:50:00,33.68,33.71,33.65,33.67,39357.0,33.1132,33.1427,33.0837,33.1033,39357.0
2024-12-11 13:55:00,33.68,33.68,33.64,33.65,23674.0,33.1132,33.1132,33.0738,33.0837,23674.0
2024-12-11 14:00:00,33.65,33.69,33.64,33.66,27570.0,33.0837,33.123,33.0738,33.0935,27570.0
2024-12-11 14:05:00,33.66,33.67,33.6,33.63,30076.0,33.0935,33.1033,33.0345,33.064,30076.0
2024-12-11 14:10:00,33.64,33.69,33.63,33.69,26570.0,33.0738,33.123,33.064,33.123,26570.0
2024-12-11 14:15:00,33.69,33.73,33.64,33.73,34783.0,33.123,33.1623,33.0738,33.1623,34783.0
2024-12-11 14:20:00,33.73,33.8,33.72,33.75,62721.0,33.1623,33.2311,33.1525,33.182,62721.0
2024-12-11 14:25:00,33.75,33.78,33.67,33.69,63425.0,33.182,33.2115,33.1033,33.123,63425.0
2024-12-11 14:30:00,33.68,33.74,33.67,33.73,21557.0,33.1132,33.1722,33.1033,33.1623,21557.0
2024-12-11 14:35:00,33.72,33.78,33.72,33.75,28583.0,33.1525,33.2115,33.1525,33.182,28583.0
2024-12-11 14:40:00,33.75,33.76,33.72,33.73,29397.0,33.182,33.1918,33.1525,33.1623,29397.0
2024-12-11 14:45:00,33.74,33.75,33.7,33.71,20201.0,33.1722,33.182,33.1328,33.1427,20201.0
2024-12-11 14:50:00,33.72,33.73,33.68,33.69,31959.0,33.1525,33.1623,33.1132,33.123,31959.0
2024-12-11 14:55:00,33.69,33.69,33.67,33.68,25996.0,33.123,33.123,33.1033,33.1132,25996.0
2024-12-11 15:00:00,33.67,33.7,33.63,33.67,31073.0,33.1033,33.1328,33.064,33.1033,31073.0
2024-12-11 15:05:00,33.67,33.68,33.61,33.62,123531.0,33.1033,33.1132,33.0443,33.0542,123531.0
2024-12-11 15:10:00,33.62,33.64,33.59,33.62,64735.0,33.0542,33.0738,33.0247,33.0542,64735.0
2024-12-11 15:15:00,33.62,33.64,33.52,33.54,52827.0,33.0542,33.0738,32.9559,32.9755,52827.0
2024-12-11 15:20:00,33.53,33.57,33.52,33.55,28073.0,32.9657,33.005,32.9559,32.9854,28073.0
2024-12-11 15:25:00,33.55,33.55,33.52,33.54,38522.0,32.9854,32.9854,32.9559,32.9755,38522.0
2024-12-11 15:30:00,33.53,33.61,33.46,33.59,101891.0,32.9657,33.0443,32.8969,33.0247,101891.0
2024-12-11 15:35:00,33.58,33.6,33.53,33.55,55203.0,33.0149,33.0345,32.9657,32.9854,55203.0
2024-12-11 15:40:00,33.55,33.55,33.49,33.52,123441.0,32.9854,32.9854,32.9264,32.9559,123441.0
2024-12-11 15:45:00,33.52,33.57,33.47,33.56,154435.0,32.9559,33.005,32.9067,32.9952,154435.0
2024-12-11 15:50:00,33.57,33.61,33.52,33.52,194623.0,33.005,33.0443,32.9559,32.9559,194623.0
2024-12-11 15:55:00,33.52,33.6,33.49,33.57,506243.0,32.9559,33.0345,32.9264,33.005,506243.0
2024-12-12 09:30:00,33.63,33.77,33.5,33.61,113360.0,33.064,33.2017,32.9362,33.0443,113360.0
2024-12-12 09:35:00,33.62,33.74,33.55,33.74,41724.0,33.0542,33.1722,32.9854,33.1722,41724.0
2024-12-12 09:40:00,33.72,33.74,33.63,33.65,34876.0,33.1525,33.1722,33.064,33.0837,34876.0
2024-12-12 09:45:00,33.66,33.71,33.64,33.71,25632.0,33.0935,33.1427,33.0738,33.1427,25632.0
2024-12-12 09:50:00,33.7,33.7,33.53,33.59,55242.0,33.1328,33.1328,32.9657,33.0247,55242.0
2024-12-12 09:55:00,33.59,33.61,33.53,33.56,46492.0,33.0247,33.0443,32.9657,32.9952,46492.0
2024-12-12 10:00:00,33.56,33.58,33.53,33.55,22110.0,32.9952,33.0149,32.9657,32.9854,22110.0
2024-12-12 10:05:00,33.55,33.6,33.54,33.55,39177.0,32.9854,33.0345,32.9755,32.9854,39177.0
2024-12-12 10:10:00,33.55,33.57,33.49,33.52,37831.0,32.9854,33.005,32.9264,32.9559,37831.0
2024-12-12 10:15:00,33.54,33.54,33.48,33.5,30106.0,32.9755,32.9755,32.9165,32.9362,30106.0
2024-12-12 10:20:00,33.5,33.52,33.43,33.46,58169.0,32.9362,32.9559,32.8674,32.8969,58169.0
2024-12-12 10:25:00,33.45,33.5,33.45,33.46,49496.0,32.887,32.9362,32.887,32.8969,49496.0
2024-12-12 10:30:00,33.47,33.47,33.41,33.42,34016.0,32.9067,32.9067,32.8477,32.8575,34016.0
2024-12-12 10:35:00,33.43,33.44,33.41,33.44,24005.0,32.8674,32.8772,32.8477,32.8772,24005.0
2024-12-12 10:40:00,33.45,33.45,33.4,33.43,31190.0,32.887,32.887,32.8379,32.8674,31190.0
2024-12-12 10:45:00,33.43,33.43,33.39,33.41,26966.0,32.8674,32.8674,32.828,32.8477,26966.0
2024-12-12 10:50:00,33.4,33.4,33.34,33.36,27880.0,32.8379,32.8379,32.7789,32.7986,27880.0
2024-12-12 10:55:00,33.36,33.41,33.33,33.38,35656.0,32.7986,32.8477,32.7691,32.8182,35656.0
2024-12-12 11:00:00,33.39,33.39,33.3,33.35,51997.0,32.828,32.828,32.7396,32.7887,51997.0
2024-12-12 11:05:00,33.34,33.38,33.34,33.37,30330.0,32.7789,32.8182,32.7789,32.8084,30330.0
2024-12-12 11:10:00,33.36,33.4,33.35,33.35,32664.0,32.7986,32.8379,32.7887,32.7887,32664.0
2024-12-12 11:15:00,33.36,33.51,33.35,33.51,132728.0,32.7986,32.946,32.7887,32.946,132728.0
2024-12-12 11:20:00,33.51,33.51,33.44,33.44,20158.0,32.946,32.946,32.8772,32.8772,20158.0
2024-12-12 11:25:00,33.43,33.46,33.4,33.41,24650.0,32.8674,32.8969,32.8379,32.8477,24650.0
2024-12-12 11:30:00,33.41,33.46,33.41,33.46,19751.0,32.8477,32.8969,32.8477,32.8969,19751.0
2024-12-12 11:35:00,33.46,33.51,33.45,33.48,23697.0,32.8969,32.946,32.887,32.9165,23697.0
2024-12-12 11:40:00,33.47,33.48,33.45,33.47,23407.0,32.9067,32.9165,32.887,32.9067,23407.0
2024-12-12 11:45:00,33.46,33.48,33.43,33.45,25390.0,32.8969,32.9165,32.8674,32.887,25390.0
2024-12-12 11:50:00,33.46,33.52,33.45,33.48,26844.0,32.8969,32.9559,32.887,32.9165,26844.0
2024-12-12 11:55:00,33.48,33.54,33.48,33.49,46185.0,32.9165,32.9755,32.9165,32.9264,46185.0
2024-12-12 12:00:00,33.49,33.51,33.48,33.5,27783.0,32.9264,32.946,32.9165,32.9362,27783.0
2024-12-12 12:05:00,33.51,33.54,33.48,33.53,19672.0,32.946,32.9755,32.9165,32.9657,19672.0
2024-12-12 12:10:00,33.54,33.54,33.52,33.54,60334.0,32.9755,32.9755,32.9559,32.9755,60334.0
2024-12-12 12:15:00,33.55,33.62,33.54,33.61,34907.0,32.9854,33.0542,32.9755,33.0443,34907.0
2024-12-12 12:20:00,33.62,33.62,33.54,33.55,22066.0,33.0542,33.0542,32.9755,32.9854,22066.0
2024-12-12 12:25:00,33.55,33.59,33.54,33.56,15257.0,32.9854,33.0247,32.9755,32.9952,15257.0
2024-12-12 12:30:00,33.57,33.57,33.52,33.56,14991.0,33.005,33.005,32.9559,32.9952,14991.0
2024-12-12 12:35:00,33.56,33.56,33.53,33.55,16208.0,32.9952,32.9952,32.9657,32.9854,16208.0
2024-12-12 12:40:00,33.54,33.55,33.53,33.54,19978.0,32.9755,32.9854,32.9657,32.9755,19978.0
2024-12-12 12:45:00,33.55,33.56,33.51,33.55,24442.0,32.9854,32.9952,32.946,32.9854,24442.0
2024-12-12 12:50:00,33.55,33.58,33.52,33.58,24854.0,32.9854,33.0149,32.9559,33.0149,24854.0
2024-12-12 12:55:00,33.57,33.57,33.55,33.57,27216.0,33.005,33.005,32.9854,33.005,27216.0
2024-12-12 13:00:00,33.57,33.58,33.55,33.55,34508.0,33.005,33.0149,32.9854,32.9854,34508.0
2024-12-12 13:05:00,33.55,33.59,33.55,33.57,19395.0,32.9854,33.0247,32.9854,33.005,19395.0
2024-12-12 13:10:00,33.57,33.58,33.52,33.53,23704.0,33.005,33.0149,32.9559,32.9657,23704.0
2024-12-12 13:15:00,33.53,33.54,33.5,33.54,16974.0,32.9657,32.9755,32.9362,32.9755,16974.0
2024-12-12 13:20:00,33.53,33.55,33.53,33.55,18326.0,32.9657,32.9854,32.9657,32.9854,18326.0
2024-12-12 13:25:00,33.55,33.58,33.54,33.56,19004.0,32.9854,33.0149,32.9755,32.9952,19004.0
2024-12-12 13:30:00,33.57,33.58,33.55,33.57,19102.0,33.005,33.0149,32.9854,33.005,19102.0
2024-12-12 13:35:00,33.56,33.58,33.55,33.57,21120.0,32.9952,33.0149,32.9854,33.005,21120.0
2024-12-12 13:40:00,33.57,33.57,33.43,33.43,103062.0,33.005,33.005,32.8674,32.8674,103062.0
2024-12-12 13:45:00,33.42,33.44,33.36,33.41,99099.0,32.8575,32.8772,32.7986,32.8477,99099.0
2024-12-12 13:50:00,33.41,33.47,33.4,33.47,146242.0,32.8477,32.9067,32.8379,32.9067,146242.0
2024-12-12 13:55:00,33.46,33.47,33.39,33.4,31220.0,32.8969,32.9067,32.828,32.8379,31220.0
2024-12-12 14:00:00,33.4,33.42,33.38,33.38,121557.0,32.8379,32.8575,32.8182,32.8182,121557.0
2024-12-12 14:05:00,33.38,33.41,33.34,33.35,14475.0,32.8182,32.8477,32.7789,32.7887,14475.0
2024-12-12 14:10:00,33.34,33.37,33.34,33.36,10123.0,32.7789,32.8084,32.7789,32.7986,10123.0
2024-12-12 14:15:00,33.36,33.38,33.35,33.38,31942.0,32.7986,32.8182,32.7887,32.8182,31942.0
2024-12-12 14:20:00,33.38,33.38,33.34,33.38,18719.0,32.8182,32.8182,32.7789,32.8182,18719.0
2024-12-12 14:25:00,33.38,33.38,33.29,33.37,176999.0,32.8182,32.8182,32.7297,32.8084,176999.0
2024-12-12 14:30:00,33.36,33.38,33.35,33.36,26832.0,32.7986,32.8182,32.7887,32.7986,26832.0
2024-12-12 14:35:00,33.36,33.39,33.34,33.39,13857.0,32.7986,32.828,32.7789,32.828,13857.0
2024-12-12 14:40:00,33.38,33.39,33.3,33.3,31847.0,32.8182,32.828,32.7396,32.7396,31847.0
2024-12-12 14:45:00,33.3,33.33,33.29,33.3,33197.0,32.7396,32.7691,32.7297,32.7396,33197.0
2024-12-12 14:50:00,33.3,33.32,33.29,33.32,20119.0,32.7396,32.7592,32.7297,32.7592,20119.0
2024-12-12 14:55:00,33.32,33.33,33.31,33.32,15695.0,32.7592,32.7691,32.7494,32.7592,15695.0
2024-12-12 15:00:00,33.31,33.35,33.3,33.34,24468.0,32.7494,32.7887,32.7396,32.7789,24468.0
2024-12-12 15:05:00,33.34,33.39,33.33,33.38,33469.0,32.7789,32.828,32.7691,32.8182,33469.0
2024-12-12 15:10:00,33.38,33.38,33.34,33.34,24134.0,32.8182,32.8182,32.7789,32.7789,24134.0
2024-12-12 15:15:00,33.34,33.39,33.34,33.36,54478.0,32.7789,32.828,32.7789,32.7986,54478.0
2024-12-12 15:20:00,33.36,33.38,33.36,33.36,18427.0,32.7986,32.8182,32.7986,32.7986,18427.0
2024-12-12 15:25:00,33.37,33.37,33.32,33.32,47071.0,32.8084,32.8084,32.7592,32.7592,47071.0
2024-12-12 15:30:00,33.32,33.37,33.31,33.33,57449.0,32.7592,32.8084,32.7494,32.7691,57449.0
2024-12-12 15:35:00,33.33,33.34,33.29,33.3,63134.0,32.7691,32.7789,32.7297,32.7396,63134.0
2024-12-12 15:40:00,33.3,33.35,33.27,33.34,78423.0,32.7396,32.7887,32.7101,32.7789,78423.0
2024-12-12 15:45:00,33.34,33.35,33.27,33.27,68083.0,32.7789,32.7887,32.7101,32.7101,68083.0
2024-12-12 15:50:00,33.27,33.35,33.26,33.27,136506.0,32.7101,32.7887,32.7002,32.7101,136506.0
2024-12-12 15:55:00,33.27,33.31,33.22,33.23,511167.0,32.7101,32.7494,32.6609,32.6707,511167.0
2024-12-13 09:30:00,33.14,33.39,33.04,33.16,93164.0,32.5823,32.828,32.4839,32.6019,93164.0
2024-12-13 09:35:00,33.16,33.31,33.06,33.31,42900.0,32.6019,32.7494,32.5036,32.7494,42900.0
2024-12-13 09:40:00,33.32,33.34,33.19,33.3,53304.0,32.7592,32.7789,32.6314,32.7396,53304.0
2024-12-13 09:45:00,33.29,33.34,33.25,33.29,27308.0,32.7297,32.7789,32.6904,32.7297,27308.0
2024-12-13 09:50:00,33.29,33.29,33.22,33.24,36090.0,32.7297,32.7297,32.6609,32.6806,36090.0
2024-12-13 09:55:00,33.25,33.27,33.22,33.25,27597.0,32.6904,32.7101,32.6609,32.6904,27597.0
2024-12-13 10:00:00,33.25,33.26,33.13,33.14,34047.0,32.6904,32.7002,32.5724,32.5823,34047.0
2024-12-13 10:05:00,33.14,33.17,33.12,33.15,34876.0,32.5823,32.6118,32.5626,32.5921,34876.0
2024-12-13 10:10:00,33.15,33.18,33.13,33.14,22485.0,32.5921,32.6216,32.5724,32.5823,22485.0
2024-12-13 10:15:00,33.14,33.17,33.12,33.13,23206.0,32.5823,32.6118,32.5626,32.5724,23206.0
2024-12-13 10:20:00,33.13,33.16,33.08,33.15,23760.0,32.5724,32.6019,32.5233,32.5921,23760.0
2024-12-13 10:25:00,33.15,33.25,33.13,33.18,41982.0,32.5921,32.6904,32.5724,32.6216,41982.0
2024-12-13 10:30:00,33.18,33.18,33.1,33.12,19137.0,32.6216,32.6216,32.5429,32.5626,19137.0
2024-12-13 10:35:00,33.12,33.12,33.02,33.05,22224.0,32.5626,32.5626,32.4643,32.4938,22224.0
2024-12-13 10:40:00,33.05,33.05,33.01,33.04,22668.0,32.4938,32.4938,32.4544,32.4839,22668.0
2024-12-13 10:45:00,33.04,33.16,33.04,33.12,20864.0,32.4839,32.6019,32.4839,32.5626,20864.0
2024-12-13 10:50:00,33.12,33.15,33.11,33.15,46617.0,32.5626,32.5921,32.5528,32.5921,46617.0
2024-12-13 10:55:00,33.15,33.18,33.13,33.15,18715.0,32.5921,32.6216,32.5724,32.5921,18715.0
2024-12-13 11:00:00,33.16,33.17,33.11,33.13,25319.0,32.6019,32.6118,32.5528,32.5724,25319.0
2024-12-13 11:05:00,33.14,33.21,33.13,33.2,25337.0,32.5823,32.6511,32.5724,32.6412,25337.0
2024-12-13 11:10:00,33.19,33.21,33.15,33.16,62156.0,32.6314,32.6511,32.5921,32.6019,62156.0
2024-12-13 11:15:00,33.16,33.23,33.16,33.2,40715.0,32.6019,32.6707,32.6019,32.6412,40715.0
2024-12-13 11:20:00,33.2,33.25,33.19,33.23,42096.0,32.6412,32.6904,32.6314,32.6707,42096.0
2024-12-13 11:25:00,33.23,33.23,33.15,33.15,18063.0,32.6707,32.6707,32.5921,32.5921,18063.0
2024-12-13 11:30:00,33.16,33.18,33.15,33.16,7038.0,32.6019,32.6216,32.5921,32.6019,7038.0
2024-12-13 11:35:00,33.16,33.25,33.16,33.23,63339.0,32.6019,32.6904,32.6019,32.6707,63339.0
2024-12-13 11:40:00,33.23,33.23,33.15,33.16,20774.0,32.6707,32.6707,32.5921,32.6019,20774.0
2024-12-13 11:45:00,33.16,33.18,33.16,33.17,6538.0,32.6019,32.6216,32.6019,32.6118,6538.0
2024-12-13 11:50:00,33.16,33.17,33.12,33.14,14095.0,32.6019,32.6118,32.5626,32.5823,14095.0
2024-12-13 11:55:00,33.14,33.15,33.11,33.14,14099.0,32.5823,32.5921,32.5528,32.5823,14099.0
2024-12-13 12:00:00,33.14,33.14,33.1,33.11,47815.0,32.5823,32.5823,32.5429,32.5528,47815.0
2024-12-13 12:05:00,33.11,33.14,33.1,33.13,12456.0,32.5528,32.5823,32.5429,32.5724,12456.0
2024-12-13 12:10:00,33.13,33.18,33.12,33.13,35844.0,32.5724,32.6216,32.5626,32.5724,35844.0
2024-12-13 12:15:00,33.14,33.15,33.12,33.12,13724.0,32.5823,32.5921,32.5626,32.5626,13724.0
2024-12-13 12:20:00,33.12,33.13,33.1,33.12,17163.0,32.5626,32.5724,32.5429,32.5626,17163.0
2024-12-13 12:25:00,33.12,33.12,33.09,33.12,14560.0,32.5626,32.5626,32.5331,32.5626,14560.0
2024-12-13 12:30:00,33.12,33.13,33.08,33.08,15077.0,32.5626,32.5724,32.5233,32.5233,15077.0
2024-12-13 12:35:00,33.09,33.1,33.06,33.08,16280.0,32.5331,32.5429,32.5036,32.5233,16280.0
2024-12-13 12:40:00,33.08,33.11,33.07,33.09,18089.0,32.5233,32.5528,32.5134,32.5331,18089.0
2024-12-13 12:45:00,33.08,33.08,33.06,33.06,20888.0,32.5233,32.5233,32.5036,32.5036,20888.0
2024-12-13 12:50:00,33.06,33.07,33.04,33.05,15849.0,32.5036,32.5134,32.4839,32.4938,15849.0
2024-12-13 12:55:00,33.05,33.07,33.03,33.04,23158.0,32.4938,32.5134,32.4741,32.4839,23158.0
2024-12-13 13:00:00,33.05,33.06,33.03,33.05,15668.0,32.4938,32.5036,32.4741,32.4938,15668.0
2024-12-13 13:05:00,33.05,33.08,33.04,33.08,14820.0,32.4938,32.5233,32.4839,32.5233,14820.0
2024-12-13 13:10:00,33.07,33.08,33.04,33.05,15216.0,32.5134,32.5233,32.4839,32.4938,15216.0
2024-12-13 13:15:00,33.04,33.12,33.04,33.1,16598.0,32.4839,32.5626,32.4839,32.5429,16598.0
2024-12-13 13:20:00,33.1,33.11,33.08,33.08,14972.0,32.5429,32.5528,32.5233,32.5233,14972.0
2024-12-13 13:25:00,33.08,33.1,33.07,33.09,11660.0,32.5233,32.5429,32.5134,32.5331,11660.0
2024-12-13 13:30:00,33.09,33.11,33.08,33.1,10048.0,32.5331,32.5528,32.5233,32.5429,10048.0
2024-12-13 13:35:00,33.1,33.1,33.04,33.06,26664.0,32.5429,32.5429,32.4839,32.5036,26664.0
2024-12-13 13:40:00,33.05,33.06,33.02,33.04,26743.0,32.4938,32.5036,32.4643,32.4839,26743.0
2024-12-13 13:45:00,33.04,33.05,32.97,32.99,33815.0,32.4839,32.4938,32.4151,32.4348,33815.0
2024-12-13 13:50:00,32.98,32.99,32.94,32.95,25990.0,32.4249,32.4348,32.3856,32.3955,25990.0
2024-12-13 13:55:00,32.95,32.97,32.93,32.94,27575.0,32.3955,32.4151,32.3758,32.3856,27575.0
2024-12-13 14:00:00,32.93,32.93,32.87,32.9,52140.0,32.3758,32.3758,32.3168,32.3463,52140.0
2024-12-13 14:05:00,32.89,32.91,32.85,32.9,28092.0,32.3365,32.3561,32.2971,32.3463,28092.0
2024-12-13 14:10:00,32.89,32.91,32.87,32.9,27283.0,32.3365,32.3561,32.3168,32.3463,27283.0
2024-12-13 14:15:00,32.89,32.91,32.87,32.88,35714.0,32.3365,32.3561,32.3168,32.3266,35714.0
2024-12-13 14:20:00,32.87,32.94,32.85,32.91,111450.0,32.3168,32.3856,32.2971,32.3561,111450.0
2024-12-13 14:25:00,32.9,32.91,32.88,32.89,24863.0,32.3463,32.3561,32.3266,32.3365,24863.0
2024-12-13 14:30:00,32.9,32.94,32.89,32.93,22352.0,32.3463,32.3856,32.3365,32.3758,22352.0
2024-12-13 14:35:00,32.93,32.94,32.91,32.94,21259.0,32.3758,32.3856,32.3561,32.3856,21259.0
2024-12-13 14:40:00,32.94,32.95,32.91,32.95,23848.0,32.3856,32.3955,32.3561,32.3955,23848.0
2024-12-13 14:45:00,32.94,32.96,32.93,32.95,25774.0,32.3856,32.4053,32.3758,32.3955,25774.0
2024-12-13 14:50:00,32.95,33.0,32.94,32.98,34610.0,32.3955,32.4446,32.3856,32.4249,34610.0
2024-12-13 14:55:00,32.99,33.01,32.97,33.0,20392.0,32.4348,32.4544,32.4151,32.4446,20392.0
2024-12-13 15:00:00,33.0,33.07,32.99,33.06,31031.0,32.4446,32.5134,32.4348,32.5036,31031.0
2024-12-13 15:05:00,33.05,33.09,33.04,33.04,39775.0,32.4938,32.5331,32.4839,32.4839,39775.0
2024-12-13 15:10:00,33.05,33.09,33.04,33.07,28783.0,32.4938,32.5331,32.4839,32.5134,28783.0
2024-12-13 15:15:00,33.06,33.07,33.03,33.05,35147.0,32.5036,32.5134,32.4741,32.4938,35147.0
2024-12-13 15:20:00,33.05,33.05,33.0,33.02,27918.0,32.4938,32.4938,32.4446,32.4643,27918.0
2024-12-13 15:25:00,33.03,33.04,32.99,33.03,34209.0,32.4741,32.4839,32.4348,32.4741,34209.0
2024-12-13 15:30:00,33.02,33.03,32.98,32.99,43771.0,32.4643,32.4741,32.4249,32.4348,43771.0
2024-12-13 15:35:00,32.99,33.02,32.96,33.02,39981.0,32.4348,32.4643,32.4053,32.4643,39981.0
2024-12-13 15:40:00,33.01,33.02,32.98,32.98,38195.0,32.4544,32.4643,32.4249,32.4249,38195.0
2024-12-13 15:45:00,32.98,32.99,32.94,32.98,58708.0,32.4249,32.4348,32.3856,32.4249,58708.0
2024-12-13 15:50:00,32.96,32.98,32.89,32.91,107110.0,32.4053,32.4249,32.3365,32.3561,107110.0
2024-12-13 15:55:00,32.91,33.03,32.89,33.02,465857.0,32.3561,32.4741,32.3365,32.4643,465857.0
2024-12-16 09:30:00,33.0,33.21,33.0,33.08,110019.0,32.4446,32.6511,32.4446,32.5233,110019.0
2024-12-16 09:35:00,33.09,33.19,33.07,33.15,84541.0,32.5331,32.6314,32.5134,32.5921,84541.0
2024-12-16 09:40:00,33.16,33.18,33.12,33.15,49089.0,32.6019,32.6216,32.5626,32.5921,49089.0
2024-12-16 09:45:00,33.15,33.16,33.04,33.14,65199.0,32.5921,32.6019,32.4839,32.5823,65199.0
2024-12-16 09:50:00,33.14,33.18,33.05,33.18,36940.0,32.5823,32.6216,32.4938,32.6216,36940.0
2024-12-16 09:55:00,33.19,33.2,33.15,33.17,24658.0,32.6314,32.6412,32.5921,32.6118,24658.0
2024-12-16 10:00:00,33.16,33.31,33.16,33.3,44642.0,32.6019,32.7494,32.6019,32.7396,44642.0
2024-12-16 10:05:00,33.3,33.3,33.23,33.23,33861.0,32.7396,32.7396,32.6707,32.6707,33861.0
2024-12-16 10:10:00,33.23,33.24,33.13,33.16,29673.0,32.6707,32.6806,32.5724,32.6019,29673.0
2024-12-16 10:15:00,33.16,33.19,33.13,33.14,18409.0,32.6019,32.6314,32.5724,32.5823,18409.0
2024-12-16 10:20:00,33.14,33.17,33.1,33.12,20126.0,32.5823,32.6118,32.5429,32.5626,20126.0
2024-12-16 10:25:00,33.12,33.2,33.11,33.19,16991.0,32.5626,32.6412,32.5528,32.6314,16991.0
2024-12-16 10:30:00,33.2,33.29,33.19,33.28,28207.0,32.6412,32.7297,32.6314,32.7199,28207.0
2024-12-16 10:35:00,33.28,33.28,33.22,33.24,32003.0,32.7199,32.7199,32.6609,32.6806,32003.0
2024-12-16 10:40:00,33.25,33.29,33.24,33.27,12849.0,32.6904,32.7297,32.6806,32.7101,12849.0
2024-12-16 10:45:00,33.26,33.27,33.22,33.26,10978.0,32.7002,32.7101,32.6609,32.7002,10978.0
2024-12-16 10:50:00,33.26,33.29,33.25,33.27,20329.0,32.7002,32.7297,32.6904,32.7101,20329.0
2024-12-16 10:55:00,33.28,33.29,33.18,33.19,24490.0,32.7199,32.7297,32.6216,32.6314,24490.0
2024-12-16 11:00:00,33.18,33.18,33.07,33.1,47920.0,32.6216,32.6216,32.5134,32.5429,47920.0
2024-12-16 11:05:00,33.09,33.13,33.09,33.11,24460.0,32.5331,32.5724,32.5331,32.5528,24460.0
2024-12-16 11:10:00,33.11,33.14,33.1,33.11,14173.0,32.5528,32.5823,32.5429,32.5528,14173.0
2024-12-16 11:15:00,33.11,33.12,33.06,33.12,41626.0,32.5528,32.5626,32.5036,32.5626,41626.0
2024-12-16 11:20:00,33.13,33.15,33.02,33.02,19961.0,32.5724,32.5921,32.4643,32.4643,19961.0
2024-12-16 11:25:00,33.02,33.08,33.02,33.08,21996.0,32.4643,32.5233,32.4643,32.5233,21996.0
2024-12-16 11:30:00,33.08,33.09,33.05,33.07,17226.0,32.5233,32.5331,32.4938,32.5134,17226.0
2024-12-16 11:35:00,33.06,33.08,33.04,33.04,15194.0,32.5036,32.5233,32.4839,32.4839,15194.0
2024-12-16 11:40:00,33.05,33.08,32.95,32.95,49911.0,32.4938,32.5233,32.3955,32.3955,49911.0
2024-12-16 11:45:00,32.97,33.0,32.96,32.98,18107.0,32.4151,32.4446,32.4053,32.4249,18107.0
2024-12-16 11:50:00,32.98,32.98,32.92,32.94,26552.0,32.4249,32.4249,32.366,32.3856,26552.0
2024-12-16 11:55:00,32.94,32.97,32.91,32.97,26452.0,32.3856,32.4151,32.3561,32.4151,26452.0
2024-12-16 12:00:00,32.98,33.0,32.96,32.98,20770.0,32.4249,32.4446,32.4053,32.4249,20770.0
2024-12-16 12:05:00,32.98,33.02,32.97,33.0,11258.0,32.4249,32.4643,32.4151,32.4446,11258.0
2024-12-16 12:10:00,32.99,33.02,32.98,33.01,7800.0,32.4348,32.4643,32.4249,32.4544,7800.0
2024-12-16 12:15:00,33.01,33.02,32.99,33.01,14508.0,32.4544,32.4643,32.4348,32.4544,14508.0
2024-12-16 12:20:00,33.02,33.02,32.99,33.0,11654.0,32.4643,32.4643,32.4348,32.4446,11654.0
2024-12-16 12:25:00,33.0,33.02,32.99,33.02,21449.0,32.4446,32.4643,32.4348,32.4643,21449.0
2024-12-16 12:30:00,33.02,33.02,32.97,32.98,14352.0,32.4643,32.4643,32.4151,32.4249,14352.0
2024-12-16 12:35:00,32.98,32.98,32.95,32.97,19091.0,32.4249,32.4249,32.3955,32.4151,19091.0
2024-12-16 12:40:00,32.96,32.98,32.94,32.94,14117.0,32.4053,32.4249,32.3856,32.3856,14117.0
2024-12-16 12:45:00,32.95,32.96,32.93,32.95,19274.0,32.3955,32.4053,32.3758,32.3955,19274.0
2024-12-16 12:50:00,32.94,32.95,32.89,32.89,14411.0,32.3856,32.3955,32.3365,32.3365,14411.0
2024-12-16 12:55:00,32.9,32.94,32.9,32.93,13905.0,32.3463,32.3856,32.3463,32.3758,13905.0
2024-12-16 13:00:00,32.93,32.94,32.91,32.91,15314.0,32.3758,32.3856,32.3561,32.3561,15314.0
2024-12-16 13:05:00,32.91,32.93,32.9,32.91,14011.0,32.3561,32.3758,32.3463,32.3561,14011.0
2024-12-16 13:10:00,32.92,32.95,32.91,32.93,14330.0,32.366,32.3955,32.3561,32.3758,14330.0
2024-12-16 13:15:00,32.92,32.95,32.91,32.93,9819.0,32.366,32.3955,32.3561,32.3758,9819.0
2024-12-16 13:20:00,32.92,32.94,32.9,32.93,11716.0,32.366,32.3856,32.3463,32.3758,11716.0
2024-12-16 13:25:00,32.94,32.95,32.91,32.95,15852.0,32.3856,32.3955,32.3561,32.3955,15852.0
2024-12-16 13:30:00,32.95,32.97,32.93,32.96,21721.0,32.3955,32.4151,32.3758,32.4053,21721.0
2024-12-16 13:35:00,32.95,32.97,32.93,32.94,13407.0,32.3955,32.4151,32.3758,32.3856,13407.0
2024-12-16 13:40:00,32.95,32.95,32.9,32.94,15361.0,32.3955,32.3955,32.3463,32.3856,15361.0
2024-12-16 13:45:00,32.95,32.96,32.93,32.94,15075.0,32.3955,32.4053,32.3758,32.3856,15075.0
2024-12-16 13:50:00,32.94,32.96,32.92,32.95,19535.0,32.3856,32.4053,32.366,32.3955,19535.0
2024-12-16 13:55:00,32.94,32.98,32.92,32.98,26280.0,32.3856,32.4249,32.366,32.4249,26280.0
2024-12-16 14:00:00,32.98,32.99,32.89,32.89,38607.0,32.4249,32.4348,32.3365,32.3365,38607.0
2024-12-16 14:05:00,32.9,32.9,32.87,32.89,49968.0,32.3463,32.3463,32.3168,32.3365,49968.0
2024-12-16 14:10:00,32.9,32.91,32.89,32.9,14863.0,32.3463,32.3561,32.3365,32.3463,14863.0
2024-12-16 14:15:00,32.9,32.93,32.88,32.92,59378.0,32.3463,32.3758,32.3266,32.366,59378.0
2024-12-16 14:20:00,32.92,32.92,32.89,32.9,15543.0,32.366,32.366,32.3365,32.3463,15543.0
2024-12-16 14:25:00,32.89,32.9,32.85,32.86,46280.0,32.3365,32.3463,32.2971,32.307,46280.0
2024-12-16 14:30:00,32.86,32.87,32.81,32.84,67637.0,32.307,32.3168,32.2578,32.2873,67637.0
2024-12-16 14:35:00,32.84,32.85,32.82,32.83,10681.0,32.2873,32.2971,32.2676,32.2775,10681.0
2024-12-16 14:40:00,32.82,32.83,32.81,32.82,22949.0,32.2676,32.2775,32.2578,32.2676,22949.0
2024-12-16 14:45:00,32.81,32.83,32.8,32.8,21743.0,32.2578,32.2775,32.248,32.248,21743.0
2024-12-16 14:50:00,32.8,32.82,32.76,32.8,51804.0,32.248,32.2676,32.2087,32.248,51804.0
2024-12-16 14:55:00,32.8,32.81,32.78,32.8,30987.0,32.248,32.2578,32.2283,32.248,30987.0
2024-12-16 15:00:00,32.8,32.83,32.77,32.77,23173.0,32.248,32.2775,32.2185,32.2185,23173.0
2024-12-16 15:05:00,32.78,32.79,32.76,32.77,57765.0,32.2283,32.2381,32.2087,32.2185,57765.0
2024-12-16 15:10:00,32.77,32.78,32.73,32.77,38341.0,32.2185,32.2283,32.1792,32.2185,38341.0
2024-12-16 15:15:00,32.77,32.77,32.73,32.75,24414.0,32.2185,32.2185,32.1792,32.1988,24414.0
2024-12-16 15:20:00,32.76,32.76,32.7,32.75,62899.0,32.2087,32.2087,32.1497,32.1988,62899.0
2024-12-16 15:25:00,32.75,32.75,32.69,32.7,32911.0,32.1988,32.1988,32.1398,32.1497,32911.0
2024-12-16 15:30:00,32.7,32.73,32.68,32.73,59051.0,32.1497,32.1792,32.13,32.1792,59051.0
2024-12-16 15:35:00,32.73,32.75,32.66,32.69,82252.0,32.1792,32.1988,32.1103,32.1398,82252.0
2024-12-16 15:40:00,32.69,32.69,32.63,32.64,51338.0,32.1398,32.1398,32.0808,32.0907,51338.0
2024-12-16 15:45:00,32.64,32.67,32.63,32.67,52460.0,32.0907,32.1202,32.0808,32.1202,52460.0
2024-12-16 15:50:00,32.67,32.68,32.63,32.66,80135.0,32.1202,32.13,32.0808,32.1103,80135.0
2024-12-16 15:55:00,32.66,32.72,32.66,32.7,335429.0,32.1103,32.1693,32.1103,32.1497,335429.0
2024-12-17 09:30:00,32.51,32.61,32.41,32.5,115167.0,31.9629,32.0612,31.8645,31.953,115167.0
2024-12-17 09:35:00,32.52,32.64,32.5,32.59,24026.0,31.9727,32.0907,31.953,32.0415,24026.0
2024-12-17 09:40:00,32.59,32.64,32.53,32.54,30284.0,32.0415,32.0907,31.9825,31.9924,30284.0
2024-12-17 09:45:00,32.54,32.62,32.52,32.53,46400.0,31.9924,32.071,31.9727,31.9825,46400.0
2024-12-17 09:50:00,32.53,32.59,32.52,32.59,19977.0,31.9825,32.0415,31.9727,32.0415,19977.0
2024-12-17 09:55:00,32.58,32.62,32.53,32.56,34720.0,32.0317,32.071,31.9825,32.012,34720.0
2024-12-17 10:00:00,32.55,32.58,32.5,32.57,30467.0,32.0022,32.0317,31.953,32.0218,30467.0
2024-12-17 10:05:00,32.57,32.6,32.54,32.58,37168.0,32.0218,32.0513,31.9924,32.0317,37168.0
2024-12-17 10:10:00,32.57,32.58,32.49,32.51,43424.0,32.0218,32.0317,31.9432,31.9629,43424.0
2024-12-17 10:15:00,32.51,32.54,32.47,32.51,47538.0,31.9629,31.9924,31.9235,31.9629,47538.0
2024-12-17 10:20:00,32.5,32.66,32.48,32.66,37193.0,31.953,32.1103,31.9334,32.1103,37193.0
2024-12-17 10:25:00,32.66,32.71,32.63,32.68,41039.0,32.1103,32.1595,32.0808,32.13,41039.0
2024-12-17 10:30:00,32.68,32.68,32.64,32.66,13030.0,32.13,32.13,32.0907,32.1103,13030.0
2024-12-17 10:35:00,32.66,32.67,32.6,32.62,15911.0,32.1103,32.1202,32.0513,32.071,15911.0
2024-12-17 10:40:00,32.63,32.65,32.58,32.62,21993.0,32.0808,32.1005,32.0317,32.071,21993.0
2024-12-17 10:45:00,32.63,32.66,32.62,32.63,21976.0,32.0808,32.1103,32.071,32.0808,21976.0
2024-12-17 10:50:00,32.63,32.65,32.58,32.63,23599.0,32.0808,32.1005,32.0317,32.0808,23599.0
2024-12-17 10:55:00,32.63,32.64,32.58,32.61,18160.0,32.0808,32.0907,32.0317,32.0612,18160.0
2024-12-17 11:00:00,32.6,32.64,32.6,32.64,11585.0,32.0513,32.0907,32.0513,32.0907,11585.0
2024-12-17 11:05:00,32.64,32.8,32.63,32.79,44802.0,32.0907,32.248,32.0808,32.2381,44802.0
2024-12-17 11:10:00,32.79,32.8,32.75,32.77,19378.0,32.2381,32.248,32.1988,32.2185,19378.0
2024-12-17 11:15:00,32.77,32.78,32.74,32.76,21947.0,32.2185,32.2283,32.189,32.2087,21947.0
2024-12-17 11:20:00,32.77,32.78,32.74,32.76,16224.0,32.2185,32.2283,32.189,32.2087,16224.0
2024-12-17 11:25:00,32.76,32.91,32.75,32.91,61960.0,32.2087,32.3561,32.1988,32.3561,61960.0
2024-12-17 11:30:00,32.91,32.96,32.85,32.94,93153.0,32.3561,32.4053,32.2971,32.3856,93153.0
2024-12-17 11:35:00,32.94,32.94,32.87,32.89,21764.0,32.3856,32.3856,32.3168,32.3365,21764.0
2024-12-17 11:40:00,32.89,32.9,32.83,32.85,37967.0,32.3365,32.3463,32.2775,32.2971,37967.0
2024-12-17 11:45:00,32.85,32.86,32.8,32.82,25704.0,32.2971,32.307,32.248,32.2676,25704.0
2024-12-17 11:50:00,32.82,32.87,32.81,32.82,16467.0,32.2676,32.3168,32.2578,32.2676,16467.0
2024-12-17 11:55:00,32.82,32.83,32.8,32.82,16035.0,32.2676,32.2775,32.248,32.2676,16035.0
2024-12-17 12:00:00,32.82,32.84,32.79,32.83,24575.0,32.2676,32.2873,32.2381,32.2775,24575.0
2024-12-17 12:05:00,32.83,32.87,32.82,32.87,16533.0,32.2775,32.3168,32.2676,32.3168,16533.0
2024-12-17 12:10:00,32.86,32.92,32.85,32.92,48481.0,32.307,32.366,32.2971,32.366,48481.0
2024-12-17 12:15:00,32.92,33.03,32.92,33.03,91937.0,32.366,32.4741,32.366,32.4741,91937.0
2024-12-17 12:20:00,33.03,33.11,33.02,33.09,52279.0,32.4741,32.5528,32.4643,32.5331,52279.0
2024-12-17 12:25:00,33.09,33.12,33.05,33.06,29475.0,32.5331,32.5626,32.4938,32.5036,29475.0
2024-12-17 12:30:00,33.05,33.09,33.02,33.07,46490.0,32.4938,32.5331,32.4643,32.5134,46490.0
2024-12-17 12:35:00,33.07,33.08,33.03,33.05,10438.0,32.5134,32.5233,32.4741,32.4938,10438.0
2024-12-17 12:40:00,33.05,33.11,33.05,33.09,26756.0,32.4938,32.5528,32.4938,32.5331,26756.0
2024-12-17 12:45:00,33.09,33.09,32.99,33.02,136318.0,32.5331,32.5331,32.4348,32.4643,136318.0
2024-12-17 12:50:00,33.02,33.02,32.99,33.0,12781.0,32.4643,32.4643,32.4348,32.4446,12781.0
2024-12-17 12:55:00,33.0,33.01,32.95,32.96,18009.0,32.4446,32.4544,32.3955,32.4053,18009.0
2024-12-17 13:00:00,32.96,32.96,32.89,32.9,18829.0,32.4053,32.4053,32.3365,32.3463,18829.0
2024-12-17 13:05:00,32.9,32.9,32.85,32.85,21133.0,32.3463,32.3463,32.2971,32.2971,21133.0
2024-12-17 13:10:00,32.86,32.9,32.84,32.84,23857.0,32.307,32.3463,32.2873,32.2873,23857.0
2024-12-17 13:15:00,32.84,32.85,32.79,32.8,19620.0,32.2873,32.2971,32.2381,32.248,19620.0
2024-12-17 13:20:00,32.79,32.81,32.77,32.77,14309.0,32.2381,32.2578,32.2185,32.2185,14309.0
2024-12-17 13:25:00,32.77,32.8,32.77,32.8,14399.0,32.2185,32.248,32.2185,32.248,14399.0
2024-12-17 13:30:00,32.8,32.8,32.78,32.79,10379.0,32.248,32.248,32.2283,32.2381,10379.0
2024-12-17 13:35:00,32.79,32.85,32.77,32.82,29383.0,32.2381,32.2971,32.2185,32.2676,29383.0
2024-12-17 13:40:00,32.82,32.83,32.79,32.8,13050.0,32.2676,32.2775,32.2381,32.248,13050.0
2024-12-17 13:45:00,32.8,32.82,32.79,32.8,17383.0,32.248,32.2676,32.2381,32.248,17383.0
2024-12-17 13:50:00,32.81,32.82,32.8,32.82,12452.0,32.2578,32.2676,32.248,32.2676,12452.0
2024-12-17 13:55:00,32.82,32.87,32.81,32.84,20926.0,32.2676,32.3168,32.2578,32.2873,20926.0
2024-12-17 14:00:00,32.84,32.85,32.81,32.83,14458.0,32.2873,32.2971,32.2578,32.2775,14458.0
2024-12-17 14:05:00,32.83,32.88,32.82,32.82,23003.0,32.2775,32.3266,32.2676,32.2676,23003.0
2024-12-17 14:10:00,32.83,32.83,32.8,32.81,15790.0,32.2775,32.2775,32.248,32.2578,15790.0
2024-12-17 14:15:00,32.81,32.84,32.8,32.83,25494.0,32.2578,32.2873,32.248,32.2775,25494.0
2024-12-17 14:20:00,32.82,32.83,32.73,32.73,19844.0,32.2676,32.2775,32.1792,32.1792,19844.0
2024-12-17 14:25:00,32.73,32.78,32.73,32.75,31048.0,32.1792,32.2283,32.1792,32.1988,31048.0
2024-12-17 14:30:00,32.75,32.76,32.73,32.73,18953.0,32.1988,32.2087,32.1792,32.1792,18953.0
2024-12-17 14:35:00,32.73,32.78,32.73,32.76,18136.0,32.1792,32.2283,32.1792,32.2087,18136.0
2024-12-17 14:40:00,32.76,32.77,32.74,32.77,13410.0,32.2087,32.2185,32.189,32.2185,13410.0
2024-12-17 14:45:00,32.77,32.79,32.74,32.75,18177.0,32.2185,32.2381,32.189,32.1988,18177.0
2024-12-17 14:50:00,32.76,32.77,32.75,32.75,12006.0,32.2087,32.2185,32.1988,32.1988,12006.0
2024-12-17 14:55:00,32.75,32.76,32.73,32.73,22813.0,32.1988,32.2087,32.1792,32.1792,22813.0
2024-12-17 15:00:00,32.73,32.76,32.7,32.72,53058.0,32.1792,32.2087,32.1497,32.1693,53058.0
2024-12-17 15:05:00,32.71,32.72,32.66,32.67,27939.0,32.1595,32.1693,32.1103,32.1202,27939.0
2024-12-17 15:10:00,32.66,32.69,32.64,32.67,35438.0,32.1103,32.1398,32.0907,32.1202,35438.0
2024-12-17 15:15:00,32.68,32.71,32.66,32.69,39386.0,32.13,32.1595,32.1103,32.1398,39386.0
2024-12-17 15:20:00,32.69,32.69,32.64,32.66,32030.0,32.1398,32.1398,32.0907,32.1103,32030.0
2024-12-17 15:25:00,32.66,32.68,32.66,32.68,17254.0,32.1103,32.13,32.1103,32.13,17254.0
2024-12-17 15:30:00,32.68,32.7,32.65,32.7,63811.0,32.13,32.1497,32.1005,32.1497,63811.0
2024-12-17 15:35:00,32.7,32.73,32.69,32.7,46544.0,32.1497,32.1792,32.1398,32.1497,46544.0
2024-12-17 15:40:00,32.7,32.74,32.7,32.73,37712.0,32.1497,32.189,32.1497,32.1792,37712.0
2024-12-17 15:45:00,32.73,32.77,32.72,32.75,42672.0,32.1792,32.2185,32.1693,32.1988,42672.0
2024-12-17 15:50:00,32.75,32.8,32.75,32.77,69551.0,32.1988,32.248,32.1988,32.2185,69551.0
2024-12-17 15:55:00,32.77,32.87,32.76,32.8,278246.0,32.2185,32.3168,32.2087,32.248,278246.0
2024-12-18 09:30:00,32.81,33.19,32.76,33.19,73575.0,32.2578,32.6314,32.2087,32.6314,73575.0
2024-12-18 09:35:00,33.19,33.49,33.17,33.48,96698.0,32.6314,32.9264,32.6118,32.9165,96698.0
2024-12-18 09:40:00,33.5,33.62,33.49,33.53,88434.0,32.9362,33.0542,32.9264,32.9657,88434.0
2024-12-18 09:45:00,33.55,33.56,33.47,33.49,58425.0,32.9854,32.9952,32.9067,32.9264,58425.0
2024-12-18 09:50:00,33.51,33.54,33.42,33.51,44226.0,32.946,32.9755,32.8575,32.946,44226.0
2024-12-18 09:55:00,33.52,33.56,33.45,33.55,66907.0,32.9559,32.9952,32.887,32.9854,66907.0
2024-12-18 10:00:00,33.55,33.6,33.49,33.52,47757.0,32.9854,33.0345,32.9264,32.9559,47757.0
2024-12-18 10:05:00,33.52,33.59,33.51,33.55,26549.0,32.9559,33.0247,32.946,32.9854,26549.0
2024-12-18 10:10:00,33.55,33.58,33.45,33.46,28944.0,32.9854,33.0149,32.887,32.8969,28944.0
2024-12-18 10:15:00,33.48,33.57,33.46,33.57,60089.0,32.9165,33.005,32.8969,33.005,60089.0
2024-12-18 10:20:00,33.57,33.6,33.52,33.54,36785.0,33.005,33.0345,32.9559,32.9755,36785.0
2024-12-18 10:25:00,33.55,33.6,33.51,33.52,67658.0,32.9854,33.0345,32.946,32.9559,67658.0
2024-12-18 10:30:00,33.52,33.6,33.5,33.59,45233.0,32.9559,33.0345,32.9362,33.0247,45233.0
2024-12-18 10:35:00,33.59,33.61,33.54,33.6,66264.0,33.0247,33.0443,32.9755,33.0345,66264.0
2024-12-18 10:40:00,33.6,33.6,33.55,33.58,30624.0,33.0345,33.0345,32.9854,33.0149,30624.0
2024-12-18 10:45:00,33.58,33.66,33.56,33.62,64693.0,33.0149,33.0935,32.9952,33.0542,64693.0
2024-12-18 10:50:00,33.62,33.62,33.55,33.57,50270.0,33.0542,33.0542,32.9854,33.005,50270.0
2024-12-18 10:55:00,33.57,33.57,33.54,33.55,21577.0,33.005,33.005,32.9755,32.9854,21577.0
2024-12-18 11:00:00,33.57,33.58,33.55,33.55,23140.0,33.005,33.0149,32.9854,32.9854,23140.0
2024-12-18 11:05:00,33.55,33.55,33.48,33.53,27356.0,32.9854,32.9854,32.9165,32.9657,27356.0
2024-12-18 11:10:00,33.54,33.56,33.49,33.5,25148.0,32.9755,32.9952,32.9264,32.9362,25148.0
2024-12-18 11:15:00,33.5,33.52,33.47,33.48,26309.0,32.9362,32.9559,32.9067,32.9165,26309.0
2024-12-18 11:20:00,33.48,33.52,33.45,33.48,38545.0,32.9165,32.9559,32.887,32.9165,38545.0
2024-12-18 11:25:00,33.49,33.49,33.45,33.45,18070.0,32.9264,32.9264,32.887,32.887,18070.0
2024-12-18 11:30:00,33.45,33.47,33.42,33.45,19630.0,32.887,32.9067,32.8575,32.887,19630.0
2024-12-18 11:35:00,33.45,33.46,33.44,33.45,11238.0,32.887,32.8969,32.8772,32.887,11238.0
2024-12-18 11:40:00,33.44,33.44,33.39,33.41,27768.0,32.8772,32.8772,32.828,32.8477,27768.0
2024-12-18 11:45:00,33.41,33.55,33.4,33.52,71672.0,32.8477,32.9854,32.8379,32.9559,71672.0
2024-12-18 11:50:00,33.52,33.54,33.5,33.52,25087.0,32.9559,32.9755,32.9362,32.9559,25087.0
2024-12-18 11:55:00,33.52,33.52,33.45,33.45,26329.0,32.9559,32.9559,32.887,32.887,26329.0
2024-12-18 12:00:00,33.45,33.46,33.42,33.43,16054.0,32.887,32.8969,32.8575,32.8674,16054.0
2024-12-18 12:05:00,33.44,33.47,33.42,33.45,19460.0,32.8772,32.9067,32.8575,32.887,19460.0
2024-12-18 12:10:00,33.45,33.52,33.43,33.51,20806.0,32.887,32.9559,32.8674,32.946,20806.0
2024-12-18 12:15:00,33.52,33.55,33.51,33.54,17672.0,32.9559,32.9854,32.946,32.9755,17672.0
2024-12-18 12:20:00,33.54,33.58,33.53,33.57,23653.0,32.9755,33.0149,32.9657,33.005,23653.0
2024-12-18 12:25:00,33.56,33.57,33.53,33.55,17432.0,32.9952,33.005,32.9657,32.9854,17432.0
2024-12-18 12:30:00,33.54,33.58,33.53,33.57,20650.0,32.9755,33.0149,32.9657,33.005,20650.0
2024-12-18 12:35:00,33.57,33.6,33.55,33.57,20424.0,33.005,33.0345,32.9854,33.005,20424.0
2024-12-18 12:40:00,33.57,33.6,33.53,33.53,24405.0,33.005,33.0345,32.9657,32.9657,24405.0
2024-12-18 12:45:00,33.53,33.54,33.5,33.53,16947.0,32.9657,32.9755,32.9362,32.9657,16947.0
2024-12-18 12:50:00,33.54,33.54,33.49,33.54,25420.0,32.9755,32.9755,32.9264,32.9755,25420.0
2024-12-18 12:55:00,33.54,33.54,33.49,33.53,16132.0,32.9755,32.9755,32.9264,32.9657,16132.0
2024-12-18 13:00:00,33.52,33.53,33.49,33.5,13640.0,32.9559,32.9657,32.9264,32.9362,13640.0
2024-12-18 13:05:00,33.5,33.54,33.48,33.54,16180.0,32.9362,32.9755,32.9165,32.9755,16180.0
2024-12-18 13:10:00,33.54,33.62,33.53,33.62,30990.0,32.9755,33.0542,32.9657,33.0542,30990.0
2024-12-18 13:15:00,33.62,33.67,33.62,33.63,23788.0,33.0542,33.1033,33.0542,33.064,23788.0
2024-12-18 13:20:00,33.63,33.68,33.63,33.65,13944.0,33.064,33.1132,33.064,33.0837,13944.0
2024-12-18 13:25:00,33.65,33.67,33.62,33.63,22281.0,33.0837,33.1033,33.0542,33.064,22281.0
2024-12-18 13:30:00,33.62,33.7,33.62,33.7,32112.0,33.0542,33.1328,33.0542,33.1328,32112.0
2024-12-18 13:35:00,33.7,33.7,33.67,33.68,20756.0,33.1328,33.1328,33.1033,33.1132,20756.0
2024-12-18 13:40:00,33.67,33.7,33.66,33.68,23581.0,33.1033,33.1328,33.0935,33.1132,23581.0
2024-12-18 13:45:00,33.68,33.7,33.67,33.68,12658.0,33.1132,33.1328,33.1033,33.1132,12658.0
2024-12-18 13:50:00,33.67,33.72,33.67,33.68,39175.0,33.1033,33.1525,33.1033,33.1132,39175.0
2024-12-18 13:55:00,33.67,33.68,33.57,33.57,28956.0,33.1033,33.1132,33.005,33.005,28956.0
2024-12-18 14:00:00,33.56,33.59,33.45,33.45,24644.0,32.9952,33.0247,32.887,32.887,24644.0
2024-12-18 14:05:00,33.46,33.47,33.18,33.24,108327.0,32.8969,32.9067,32.6216,32.6806,108327.0
2024-12-18 14:10:00,33.25,33.25,33.15,33.17,91905.0,32.6904,32.6904,32.5921,32.6118,91905.0
2024-12-18 14:15:00,33.17,33.21,33.15,33.21,41208.0,32.6118,32.6511,32.5921,32.6511,41208.0
2024-12-18 14:20:00,33.21,33.32,33.2,33.31,30614.0,32.6511,32.7592,32.6412,32.7494,30614.0
2024-12-18 14:25:00,33.32,33.33,33.25,33.26,34636.0,32.7592,32.7691,32.6904,32.7002,34636.0
2024-12-18 14:30:00,33.27,33.41,33.27,33.38,65715.0,32.7101,32.8477,32.7101,32.8182,65715.0
2024-12-18 14:35:00,33.38,33.4,33.28,33.29,33803.0,32.8182,32.8379,32.7199,32.7297,33803.0
2024-12-18 14:40:00,33.28,33.34,33.26,33.26,57338.0,32.7199,32.7789,32.7002,32.7002,57338.0
2024-12-18 14:45:00,33.26,33.26,33.09,33.13,50133.0,32.7002,32.7002,32.5331,32.5724,50133.0
2024-12-18 14:50:00,33.13,33.14,33.05,33.09,44548.0,32.5724,32.5823,32.4938,32.5331,44548.0
2024-12-18 14:55:00,33.09,33.11,33.02,33.04,95272.0,32.5331,32.5528,32.4643,32.4839,95272.0
2024-12-18 15:00:00,33.05,33.09,32.97,32.97,51278.0,32.4938,32.5331,32.4151,32.4151,51278.0
2024-12-18 15:05:00,32.97,33.01,32.94,32.95,63904.0,32.4151,32.4544,32.3856,32.3955,63904.0
2024-12-18 15:10:00,32.95,32.96,32.85,32.88,47678.0,32.3955,32.4053,32.2971,32.3266,47678.0
2024-12-18 15:15:00,32.88,32.88,32.77,32.82,39312.0,32.3266,32.3266,32.2185,32.2676,39312.0
2024-12-18 15:20:00,32.82,33.01,32.82,32.87,99655.0,32.2676,32.4544,32.2676,32.3168,99655.0
2024-12-18 15:25:00,32.88,32.89,32.8,32.83,47936.0,32.3266,32.3365,32.248,32.2775,47936.0
2024-12-18 15:30:00,32.82,32.97,32.81,32.9,65955.0,32.2676,32.4151,32.2578,32.3463,65955.0
2024-12-18 15:35:00,32.91,32.92,32.74,32.75,112715.0,32.3561,32.366,32.189,32.1988,112715.0
2024-12-18 15:40:00,32.74,32.77,32.59,32.61,134971.0,32.189,32.2185,32.0415,32.0612,134971.0
2024-12-18 15:45:00,32.61,32.68,32.52,32.64,308906.0,32.0612,32.13,31.9727,32.0907,308906.0
2024-12-18 15:50:00,32.64,32.71,32.61,32.7,217173.0,32.0907,32.1595,32.0612,32.1497,217173.0
2024-12-18 15:55:00,32.7,32.76,32.44,32.47,806583.0,32.1497,32.2087,31.894,31.9235,806583.0
2024-12-19 09:30:00,32.78,32.98,32.76,32.97,106057.0,32.2283,32.4249,32.2087,32.4151,106057.0
2024-12-19 09:35:00,32.99,33.05,32.79,33.04,77164.0,32.4348,32.4938,32.2381,32.4839,77164.0
2024-12-19 09:40:00,33.05,33.08,32.89,32.91,96980.0,32.4938,32.5233,32.3365,32.3561,96980.0
2024-12-19 09:45:00,32.91,32.99,32.86,32.87,39121.0,32.3561,32.4348,32.307,32.3168,39121.0
2024-12-19 09:50:00,32.87,32.92,32.86,32.87,27083.0,32.3168,32.366,32.307,32.3168,27083.0
2024-12-19 09:55:00,32.88,32.9,32.79,32.83,82503.0,32.3266,32.3463,32.2381,32.2775,82503.0
2024-12-19 10:00:00,32.84,32.87,32.72,32.73,32339.0,32.2873,32.3168,32.1693,32.1792,32339.0
2024-12-19 10:05:00,32.74,32.75,32.64,32.67,28562.0,32.189,32.1988,32.0907,32.1202,28562.0
2024-12-19 10:10:00,32.66,32.74,32.66,32.72,15766.0,32.1103,32.189,32.1103,32.1693,15766.0
2024-12-19 10:15:00,32.71,32.77,32.7,32.73,51473.0,32.1595,32.2185,32.1497,32.1792,51473.0
2024-12-19 10:20:00,32.73,32.77,32.56,32.59,66545.0,32.1792,32.2185,32.012,32.0415,66545.0
2024-12-19 10:25:00,32.59,32.68,32.59,32.62,51274.0,32.0415,32.13,32.0415,32.071,51274.0
2024-12-19 10:30:00,32.63,32.65,32.56,32.58,24014.0,32.0808,32.1005,32.012,32.0317,24014.0
2024-12-19 10:35:00,32.58,32.63,32.49,32.57,93809.0,32.0317,32.0808,31.9432,32.0218,93809.0
2024-12-19 10:40:00,32.56,32.64,32.54,32.62,20065.0,32.012,32.0907,31.9924,32.071,20065.0
2024-12-19 10:45:00,32.61,32.61,32.52,32.61,35011.0,32.0612,32.0612,31.9727,32.0612,35011.0
2024-12-19 10:50:00,32.61,32.67,32.57,32.58,29997.0,32.0612,32.1202,32.0218,32.0317,29997.0
2024-12-19 10:55:00,32.59,32.61,32.55,32.59,13842.0,32.0415,32.0612,32.0022,32.0415,13842.0
2024-12-19 11:00:00,32.58,32.58,32.46,32.48,48045.0,32.0317,32.0317,31.9137,31.9334,48045.0
2024-12-19 11:05:00,32.48,32.5,32.46,32.49,21619.0,31.9334,31.953,31.9137,31.9432,21619.0
2024-12-19 11:10:00,32.49,32.53,32.48,32.49,20804.0,31.9432,31.9825,31.9334,31.9432,20804.0
2024-12-19 11:15:00,32.5,32.6,32.5,32.57,26274.0,31.953,32.0513,31.953,32.0218,26274.0
2024-12-19 11:20:00,32.58,32.67,32.57,32.66,24166.0,32.0317,32.1202,32.0218,32.1103,24166.0
2024-12-19 11:25:00,32.66,32.69,32.62,32.69,17190.0,32.1103,32.1398,32.071,32.1398,17190.0
2024-12-19 11:30:00,32.68,32.68,32.61,32.62,21725.0,32.13,32.13,32.0612,32.071,21725.0
2024-12-19 11:35:00,32.62,32.68,32.59,32.66,29309.0,32.071,32.13,32.0415,32.1103,29309.0
2024-12-19 11:40:00,32.66,32.67,32.58,32.59,22286.0,32.1103,32.1202,32.0317,32.0415,22286.0
2024-12-19 11:45:00,32.59,32.64,32.57,32.62,16932.0,32.0415,32.0907,32.0218,32.071,16932.0
2024-12-19 11:50:00,32.62,32.62,32.51,32.54,43791.0,32.071,32.071,31.9629,31.9924,43791.0
2024-12-19 11:55:00,32.55,32.59,32.53,32.54,24848.0,32.0022,32.0415,31.9825,31.9924,24848.0
2024-12-19 12:00:00,32.54,32.58,32.5,32.56,25361.0,31.9924,32.0317,31.953,32.012,25361.0
2024-12-19 12:05:00,32.56,32.57,32.53,32.56,16383.0,32.012,32.0218,31.9825,32.012,16383.0
2024-12-19 12:10:00,32.56,32.57,32.51,32.52,23692.0,32.012,32.0218,31.9629,31.9727,23692.0
2024-12-19 12:15:00,32.54,32.56,32.53,32.54,16174.0,31.9924,32.012,31.9825,31.9924,16174.0
2024-12-19 12:20:00,32.54,32.55,32.44,32.47,28409.0,31.9924,32.0022,31.894,31.9235,28409.0
2024-12-19 12:25:00,32.47,32.48,32.42,32.43,14772.0,31.9235,31.9334,31.8744,31.8842,14772.0
2024-12-19 12:30:00,32.43,32.45,32.38,32.4,30074.0,31.8842,31.9039,31.835,31.8547,30074.0
2024-12-19 12:35:00,32.41,32.42,32.36,32.39,28015.0,31.8645,31.8744,31.8154,31.8449,28015.0
2024-12-19 12:40:00,32.39,32.42,32.36,32.37,37488.0,31.8449,31.8744,31.8154,31.8252,37488.0
2024-12-19 12:45:00,32.36,32.4,32.36,32.39,13991.0,31.8154,31.8547,31.8154,31.8449,13991.0
2024-12-19 12:50:00,32.38,32.4,32.35,32.38,31122.0,31.835,31.8547,31.8056,31.835,31122.0
2024-12-19 12:55:00,32.38,32.47,32.38,32.45,44822.0,31.835,31.9235,31.835,31.9039,44822.0
2024-12-19 13:00:00,32.45,32.52,32.45,32.52,82748.0,31.9039,31.9727,31.9039,31.9727,82748.0
2024-12-19 13:05:00,32.52,32.71,32.5,32.71,57356.0,31.9727,32.1595,31.953,32.1595,57356.0
2024-12-19 13:10:00,32.7,32.82,32.67,32.79,111398.0,32.1497,32.2676,32.1202,32.2381,111398.0
2024-12-19 13:15:00,32.8,32.87,32.78,32.87,62861.0,32.248,32.3168,32.2283,32.3168,62861.0
2024-12-19 13:20:00,32.87,32.87,32.78,32.83,35008.0,32.3168,32.3168,32.2283,32.2775,35008.0
2024-12-19 13:25:00,32.83,32.93,32.82,32.92,66752.0,32.2775,32.3758,32.2676,32.366,66752.0
2024-12-19 13:30:00,32.91,32.99,32.89,32.98,56107.0,32.3561,32.4348,32.3365,32.4249,56107.0
2024-12-19 13:35:00,32.98,33.0,32.89,32.9,44924.0,32.4249,32.4446,32.3365,32.3463,44924.0
2024-12-19 13:40:00,32.89,32.96,32.89,32.91,61131.0,32.3365,32.4053,32.3365,32.3561,61131.0
2024-12-19 13:45:00,32.9,32.95,32.89,32.91,15600.0,32.3463,32.3955,32.3365,32.3561,15600.0
2024-12-19 13:50:00,32.9,32.92,32.87,32.91,36436.0,32.3463,32.366,32.3168,32.3561,36436.0
2024-12-19 13:55:00,32.91,32.96,32.89,32.95,16954.0,32.3561,32.4053,32.3365,32.3955,16954.0
2024-12-19 14:00:00,32.95,32.97,32.91,32.95,33238.0,32.3955,32.4151,32.3561,32.3955,33238.0
2024-12-19 14:05:00,32.95,32.96,32.79,32.8,50911.0,32.3955,32.4053,32.2381,32.248,50911.0
2024-12-19 14:10:00,32.8,32.83,32.76,32.77,28831.0,32.248,32.2775,32.2087,32.2185,28831.0
2024-12-19 14:15:00,32.76,32.76,32.72,32.73,19172.0,32.2087,32.2087,32.1693,32.1792,19172.0
2024-12-19 14:20:00,32.73,32.79,32.71,32.79,19516.0,32.1792,32.2381,32.1595,32.2381,19516.0
2024-12-19 14:25:00,32.79,32.81,32.76,32.79,39130.0,32.2381,32.2578,32.2087,32.2381,39130.0
2024-12-19 14:30:00,32.79,32.8,32.76,32.78,38784.0,32.2381,32.248,32.2087,32.2283,38784.0
2024-12-19 14:35:00,32.77,32.8,32.71,32.72,40504.0,32.2185,32.248,32.1595,32.1693,40504.0
2024-12-19 14:40:00,32.73,32.73,32.68,32.72,19067.0,32.1792,32.1792,32.13,32.1693,19067.0
2024-12-19 14:45:00,32.71,32.75,32.71,32.73,29858.0,32.1595,32.1988,32.1595,32.1792,29858.0
2024-12-19 14:50:00,32.73,32.77,32.72,32.75,27214.0,32.1792,32.2185,32.1693,32.1988,27214.0
2024-12-19 14:55:00,32.74,32.77,32.73,32.73,38077.0,32.189,32.2185,32.1792,32.1792,38077.0
2024-12-19 15:00:00,32.74,32.81,32.74,32.78,33340.0,32.189,32.2578,32.189,32.2283,33340.0
2024-12-19 15:05:00,32.78,32.85,32.75,32.84,30295.0,32.2283,32.2971,32.1988,32.2873,30295.0
2024-12-19 15:10:00,32.84,32.85,32.77,32.8,27939.0,32.2873,32.2971,32.2185,32.248,27939.0
2024-12-19 15:15:00,32.79,32.79,32.74,32.77,38250.0,32.2381,32.2381,32.189,32.2185,38250.0
2024-12-19 15:20:00,32.76,32.85,32.73,32.84,47650.0,32.2087,32.2971,32.1792,32.2873,47650.0
2024-12-19 15:25:00,32.83,32.86,32.81,32.83,49481.0,32.2775,32.307,32.2578,32.2775,49481.0
2024-12-19 15:30:00,32.83,32.83,32.73,32.74,47762.0,32.2775,32.2775,32.1792,32.189,47762.0
2024-12-19 15:35:00,32.74,32.79,32.66,32.78,35586.0,32.189,32.2381,32.1103,32.2283,35586.0
2024-12-19 15:40:00,32.77,32.83,32.76,32.79,46519.0,32.2185,32.2775,32.2087,32.2381,46519.0
2024-12-19 15:45:00,32.79,32.82,32.78,32.8,58739.0,32.2381,32.2676,32.2283,32.248,58739.0
2024-12-19 15:50:00,32.8,32.81,32.7,32.73,148413.0,32.248,32.2578,32.1497,32.1792,148413.0
2024-12-19 15:55:00,32.74,32.81,32.69,32.77,483993.0,32.189,32.2578,32.1398,32.2185,483993.0
2024-12-20 09:30:00,32.53,32.72,32.53,32.63,442978.0,31.9825,32.1693,31.9825,32.0808,442978.0
2024-12-20 09:35:00,32.64,32.93,32.64,32.93,22216.0,32.0907,32.3758,32.0907,32.3758,22216.0
2024-12-20 09:40:00,32.9,32.98,32.85,32.97,31706.0,32.3463,32.4249,32.2971,32.4151,31706.0
2024-12-20 09:45:00,32.98,32.98,32.75,32.77,24660.0,32.4249,32.4249,32.1988,32.2185,24660.0
2024-12-20 09:50:00,32.77,32.81,32.69,32.78,32602.0,32.2185,32.2578,32.1398,32.2283,32602.0
2024-12-20 09:55:00,32.78,32.82,32.71,32.73,28501.0,32.2283,32.2676,32.1595,32.1792,28501.0
2024-12-20 10:00:00,32.74,32.83,32.7,32.71,32852.0,32.189,32.2775,32.1497,32.1595,32852.0
2024-12-20 10:05:00,32.7,32.79,32.62,32.65,25964.0,32.1497,32.2381,32.071,32.1005,25964.0
2024-12-20 10:10:00,32.64,32.79,32.6,32.78,38638.0,32.0907,32.2381,32.0513,32.2283,38638.0
2024-12-20 10:15:00,32.78,32.82,32.75,32.8,28523.0,32.2283,32.2676,32.1988,32.248,28523.0
2024-12-20 10:20:00,32.79,32.82,32.77,32.82,19044.0,32.2381,32.2676,32.2185,32.2676,19044.0
2024-12-20 10:25:00,32.81,32.9,32.81,32.89,45929.0,32.2578,32.3463,32.2578,32.3365,45929.0
2024-12-20 10:30:00,32.9,33.09,32.89,33.05,49370.0,32.3463,32.5331,32.3365,32.4938,49370.0
2024-12-20 10:35:00,33.04,33.05,32.97,33.0,21699.0,32.4839,32.4938,32.4151,32.4446,21699.0
2024-12-20 10:40:00,33.0,33.06,32.94,33.02,48178.0,32.4446,32.5036,32.3856,32.4643,48178.0
2024-12-20 10:45:00,33.02,33.1,33.02,33.04,33817.0,32.4643,32.5429,32.4643,32.4839,33817.0
2024-12-20 10:50:00,33.04,33.06,33.02,33.05,19128.0,32.4839,32.5036,32.4643,32.4938,19128.0
2024-12-20 10:55:00,33.05,33.09,33.04,33.05,26263.0,32.4938,32.5331,32.4839,32.4938,26263.0
2024-12-20 11:00:00,33.05,33.19,33.04,33.16,59053.0,32.4938,32.6314,32.4839,32.6019,59053.0
2024-12-20 11:05:00,33.17,33.2,33.14,33.16,22779.0,32.6118,32.6412,32.5823,32.6019,22779.0
2024-12-20 11:10:00,33.16,33.28,33.15,33.28,73519.0,32.6019,32.7199,32.5921,32.7199,73519.0
2024-12-20 11:15:00,33.29,33.33,33.27,33.27,56388.0,32.7297,32.7691,32.7101,32.7101,56388.0
2024-12-20 11:20:00,33.27,33.27,33.19,33.21,32791.0,32.7101,32.7101,32.6314,32.6511,32791.0
2024-12-20 11:25:00,33.21,33.22,33.13,33.18,68435.0,32.6511,32.6609,32.5724,32.6216,68435.0
2024-12-20 11:30:00,33.18,33.3,33.17,33.25,56517.0,32.6216,32.7396,32.6118,32.6904,56517.0
2024-12-20 11:35:00,33.26,33.32,33.23,33.3,48477.0,32.7002,32.7592,32.6707,32.7396,48477.0
2024-12-20 11:40:00,33.3,33.38,33.29,33.35,22090.0,32.7396,32.8182,32.7297,32.7887,22090.0
2024-12-20 11:45:00,33.35,33.36,33.3,33.31,22322.0,32.7887,32.7986,32.7396,32.7494,22322.0
2024-12-20 11:50:00,33.3,33.34,33.24,33.28,20429.0,32.7396,32.7789,32.6806,32.7199,20429.0
2024-12-20 11:55:00,33.29,33.34,33.28,33.29,15427.0,32.7297,32.7789,32.7199,32.7297,15427.0
2024-12-20 12:00:00,33.29,33.31,33.24,33.3,16729.0,32.7297,32.7494,32.6806,32.7396,16729.0
2024-12-20 12:05:00,33.3,33.35,33.29,33.34,13321.0,32.7396,32.7887,32.7297,32.7789,13321.0
2024-12-20 12:10:00,33.34,33.36,33.31,33.35,16890.0,32.7789,32.7986,32.7494,32.7887,16890.0
2024-12-20 12:15:00,33.35,33.35,33.29,33.32,25464.0,32.7887,32.7887,32.7297,32.7592,25464.0
2024-12-20 12:20:00,33.32,33.39,33.3,33.37,42507.0,32.7592,32.828,32.7396,32.8084,42507.0
2024-12-20 12:25:00,33.38,33.42,33.35,33.42,20747.0,32.8182,32.8575,32.7887,32.8575,20747.0
2024-12-20 12:30:00,33.42,33.44,33.31,33.33,53733.0,32.8575,32.8772,32.7494,32.7691,53733.0
2024-12-20 12:35:00,33.35,33.38,33.31,33.35,54177.0,32.7887,32.8182,32.7494,32.7887,54177.0
2024-12-20 12:40:00,33.36,33.36,33.31,33.32,31168.0,32.7986,32.7986,32.7494,32.7592,31168.0
2024-12-20 12:45:00,33.32,33.35,33.3,33.34,18511.0,32.7592,32.7887,32.7396,32.7789,18511.0
2024-12-20 12:50:00,33.34,33.39,33.33,33.39,23664.0,32.7789,32.828,32.7691,32.828,23664.0
2024-12-20 12:55:00,33.39,33.42,33.36,33.37,35919.0,32.828,32.8575,32.7986,32.8084,35919.0
2024-12-20 13:00:00,33.38,33.42,33.35,33.39,17667.0,32.8182,32.8575,32.7887,32.828,17667.0
2024-12-20 13:05:00,33.38,33.4,33.35,33.38,27815.0,32.8182,32.8379,32.7887,32.8182,27815.0
2024-12-20 13:10:00,33.37,33.38,33.34,33.36,27704.0,32.8084,32.8182,32.7789,32.7986,27704.0
2024-12-20 13:15:00,33.37,33.38,33.31,33.37,20431.0,32.8084,32.8182,32.7494,32.8084,20431.0
2024-12-20 13:20:00,33.38,33.4,33.33,33.34,24738.0,32.8182,32.8379,32.7691,32.7789,24738.0
2024-12-20 13:25:00,33.33,33.37,33.31,33.34,25595.0,32.7691,32.8084,32.7494,32.7789,25595.0
2024-12-20 13:30:00,33.34,33.35,33.26,33.29,17519.0,32.7789,32.7887,32.7002,32.7297,17519.0
2024-12-20 13:35:00,33.29,33.32,33.28,33.3,10277.0,32.7297,32.7592,32.7199,32.7396,10277.0
2024-12-20 13:40:00,33.31,33.32,33.25,33.27,17739.0,32.7494,32.7592,32.6904,32.7101,17739.0
2024-12-20 13:45:00,33.27,33.31,33.25,33.3,33756.0,32.7101,32.7494,32.6904,32.7396,33756.0
2024-12-20 13:50:00,33.3,33.38,33.28,33.38,34831.0,32.7396,32.8182,32.7199,32.8182,34831.0
2024-12-20 13:55:00,33.38,33.42,33.34,33.34,28856.0,32.8182,32.8575,32.7789,32.7789,28856.0
2024-12-20 14:00:00,33.34,33.35,33.27,33.28,23529.0,32.7789,32.7887,32.7101,32.7199,23529.0
2024-12-20 14:05:00,33.29,33.32,33.24,33.27,24041.0,32.7297,32.7592,32.6806,32.7101,24041.0
2024-12-20 14:10:00,33.28,33.33,33.28,33.32,27182.0,32.7199,32.7691,32.7199,32.7592,27182.0
2024-12-20 14:15:00,33.32,33.34,33.3,33.33,27799.0,32.7592,32.7789,32.7396,32.7691,27799.0
2024-12-20 14:20:00,33.33,33.35,33.28,33.29,181069.0,32.7691,32.7887,32.7199,32.7297,181069.0
2024-12-20 14:25:00,33.29,33.34,33.25,33.33,70684.0,32.7297,32.7789,32.6904,32.7691,70684.0
2024-12-20 14:30:00,33.32,33.35,33.29,33.35,58807.0,32.7592,32.7887,32.7297,32.7887,58807.0
2024-12-20 14:35:00,33.34,33.37,33.32,33.33,33403.0,32.7789,32.8084,32.7592,32.7691,33403.0
2024-12-20 14:40:00,33.33,33.39,33.31,33.34,41771.0,32.7691,32.828,32.7494,32.7789,41771.0
2024-12-20 14:45:00,33.34,33.36,33.24,33.26,108955.0,32.7789,32.7986,32.6806,32.7002,108955.0
2024-12-20 14:50:00,33.25,33.29,33.24,33.27,32051.0,32.6904,32.7297,32.6806,32.7101,32051.0
2024-12-20 14:55:00,33.27,33.27,33.21,33.23,22886.0,32.7101,32.7101,32.6511,32.6707,22886.0
2024-12-20 15:00:00,33.23,33.24,33.19,33.23,51369.0,32.6707,32.6806,32.6314,32.6707,51369.0
2024-12-20 15:05:00,33.23,33.25,33.2,33.22,21160.0,32.6707,32.6904,32.6412,32.6609,21160.0
2024-12-20 15:10:00,33.21,33.21,33.15,33.18,44517.0,32.6511,32.6511,32.5921,32.6216,44517.0
2024-12-20 15:15:00,33.19,33.19,33.15,33.18,30983.0,32.6314,32.6314,32.5921,32.6216,30983.0
2024-12-20 15:20:00,33.18,33.19,33.13,33.15,38325.0,32.6216,32.6314,32.5724,32.5921,38325.0
2024-12-20 15:25:00,33.15,33.19,33.14,33.18,69038.0,32.5921,32.6314,32.5823,32.6216,69038.0
2024-12-20 15:30:00,33.18,33.2,33.09,33.12,47282.0,32.6216,32.6412,32.5331,32.5626,47282.0
2024-12-20 15:35:00,33.11,33.21,33.1,33.2,85144.0,32.5528,32.6511,32.5429,32.6412,85144.0
2024-12-20 15:40:00,33.2,33.23,33.14,33.16,114121.0,32.6412,32.6707,32.5823,32.6019,114121.0
2024-12-20 15:45:00,33.16,33.21,33.13,33.14,81367.0,32.6019,32.6511,32.5724,32.5823,81367.0
2024-12-20 15:50:00,33.14,33.18,33.04,33.18,184904.0,32.5823,32.6216,32.4839,32.6216,184904.0
2024-12-20 15:55:00,33.18,33.28,33.14,33.28,640402.0,32.6216,32.7199,32.5823,32.7199,640402.0
2024-12-23 09:30:00,33.23,33.59,33.2,33.39,71729.0,32.6707,33.0247,32.6412,32.828,71729.0
2024-12-23 09:35:00,33.39,33.45,33.31,33.35,73578.0,32.828,32.887,32.7494,32.7887,73578.0
2024-12-23 09:40:00,33.33,33.4,33.25,33.26,46283.0,32.7691,32.8379,32.6904,32.7002,46283.0
2024-12-23 09:45:00,33.26,33.34,33.23,33.27,43355.0,32.7002,32.7789,32.6707,32.7101,43355.0
2024-12-23 09:50:00,33.27,33.36,33.25,33.36,15965.0,32.7101,32.7986,32.6904,32.7986,15965.0
2024-12-23 09:55:00,33.35,33.43,33.3,33.4,44069.0,32.7887,32.8674,32.7396,32.8379,44069.0
2024-12-23 10:00:00,33.4,33.4,33.29,33.31,30735.0,32.8379,32.8379,32.7297,32.7494,30735.0
2024-12-23 10:05:00,33.31,33.38,33.3,33.34,25945.0,32.7494,32.8182,32.7396,32.7789,25945.0
2024-12-23 10:10:00,33.34,33.39,33.3,33.37,21201.0,32.7789,32.828,32.7396,32.8084,21201.0
2024-12-23 10:15:00,33.37,33.46,33.3,33.43,20670.0,32.8084,32.8969,32.7396,32.8674,20670.0
2024-12-23 10:20:00,33.42,33.47,33.3,33.46,18598.0,32.8575,32.9067,32.7396,32.8969,18598.0
2024-12-23 10:25:00,33.47,33.47,33.4,33.41,29993.0,32.9067,32.9067,32.8379,32.8477,29993.0
2024-12-23 10:30:00,33.42,33.49,33.39,33.45,40982.0,32.8575,32.9264,32.828,32.887,40982.0
2024-12-23 10:35:00,33.45,33.5,33.43,33.48,24140.0,32.887,32.9362,32.8674,32.9165,24140.0
2024-12-23 10:40:00,33.48,33.57,33.48,33.49,40960.0,32.9165,33.005,32.9165,32.9264,40960.0
2024-12-23 10:45:00,33.5,33.52,33.36,33.37,27116.0,32.9362,32.9559,32.7986,32.8084,27116.0
2024-12-23 10:50:00,33.38,33.4,33.36,33.39,16857.0,32.8182,32.8379,32.7986,32.828,16857.0
2024-12-23 10:55:00,33.39,33.46,33.39,33.43,25829.0,32.828,32.8969,32.828,32.8674,25829.0
2024-12-23 11:00:00,33.43,33.45,33.41,33.45,12963.0,32.8674,32.887,32.8477,32.887,12963.0
2024-12-23 11:05:00,33.45,33.45,33.39,33.4,16155.0,32.887,32.887,32.828,32.8379,16155.0
2024-12-23 11:10:00,33.39,33.42,33.38,33.39,14069.0,32.828,32.8575,32.8182,32.828,14069.0
2024-12-23 11:15:00,33.4,33.42,33.35,33.39,8879.0,32.8379,32.8575,32.7887,32.828,8879.0
2024-12-23 11:20:00,33.39,33.44,33.38,33.43,21978.0,32.828,32.8772,32.8182,32.8674,21978.0
2024-12-23 11:25:00,33.43,33.48,33.42,33.44,48305.0,32.8674,32.9165,32.8575,32.8772,48305.0
2024-12-23 11:30:00,33.44,33.45,33.41,33.44,19243.0,32.8772,32.887,32.8477,32.8772,19243.0
2024-12-23 11:35:00,33.45,33.46,33.42,33.44,15451.0,32.887,32.8969,32.8575,32.8772,15451.0
2024-12-23 11:40:00,33.44,33.49,33.42,33.46,18095.0,32.8772,32.9264,32.8575,32.8969,18095.0
2024-12-23 11:45:00,33.45,33.51,33.43,33.48,12562.0,32.887,32.946,32.8674,32.9165,12562.0
2024-12-23 11:50:00,33.49,33.52,33.47,33.51,16489.0,32.9264,32.9559,32.9067,32.946,16489.0
2024-12-23 11:55:00,33.51,33.57,33.51,33.55,26225.0,32.946,33.005,32.946,32.9854,26225.0
2024-12-23 12:00:00,33.55,33.57,33.52,33.56,31406.0,32.9854,33.005,32.9559,32.9952,31406.0
2024-12-23 12:05:00,33.55,33.56,33.52,33.55,29810.0,32.9854,32.9952,32.9559,32.9854,29810.0
2024-12-23 12:10:00,33.55,33.56,33.51,33.52,28886.0,32.9854,32.9952,32.946,32.9559,28886.0
2024-12-23 12:15:00,33.52,33.53,33.45,33.53,40394.0,32.9559,32.9657,32.887,32.9657,40394.0
2024-12-23 12:20:00,33.54,33.61,33.51,33.6,22594.0,32.9755,33.0443,32.946,33.0345,22594.0
2024-12-23 12:25:00,33.61,33.61,33.55,33.59,13483.0,33.0443,33.0443,32.9854,33.0247,13483.0
2024-12-23 12:30:00,33.57,33.58,33.51,33.55,19879.0,33.005,33.0149,32.946,32.9854,19879.0
2024-12-23 12:35:00,33.55,33.56,33.5,33.55,19145.0,32.9854,32.9952,32.9362,32.9854,19145.0
2024-12-23 12:40:00,33.55,33.56,33.51,33.56,17711.0,32.9854,32.9952,32.946,32.9952,17711.0
2024-12-23 12:45:00,33.57,33.58,33.55,33.57,10451.0,33.005,33.0149,32.9854,33.005,10451.0
2024-12-23 12:50:00,33.57,33.57,33.55,33.57,82020.0,33.005,33.005,32.9854,33.005,82020.0
2024-12-23 12:55:00,33.58,33.6,33.57,33.58,16525.0,33.0149,33.0345,33.005,33.0149,16525.0
2024-12-23 13:00:00,33.58,33.62,33.56,33.61,42093.0,33.0149,33.0542,32.9952,33.0443,42093.0
2024-12-23 13:05:00,33.61,33.62,33.59,33.6,28993.0,33.0443,33.0542,33.0247,33.0345,28993.0
2024-12-23 13:10:00,33.59,33.66,33.59,33.64,14286.0,33.0247,33.0935,33.0247,33.0738,14286.0
2024-12-23 13:15:00,33.65,33.67,33.62,33.66,31075.0,33.0837,33.1033,33.0542,33.0935,31075.0
2024-12-23 13:20:00,33.66,33.67,33.62,33.66,15144.0,33.0935,33.1033,33.0542,33.0935,15144.0
2024-12-23 13:25:00,33.66,33.71,33.65,33.7,16759.0,33.0935,33.1427,33.0837,33.1328,16759.0
2024-12-23 13:30:00,33.71,33.71,33.67,33.71,15566.0,33.1427,33.1427,33.1033,33.1427,15566.0
2024-12-23 13:35:00,33.72,33.75,33.72,33.75,27924.0,33.1525,33.182,33.1525,33.182,27924.0
2024-12-23 13:40:00,33.75,33.76,33.72,33.75,13595.0,33.182,33.1918,33.1525,33.182,13595.0
2024-12-23 13:45:00,33.75,33.75,33.71,33.75,14406.0,33.182,33.182,33.1427,33.182,14406.0
2024-12-23 13:50:00,33.75,33.79,33.72,33.79,20462.0,33.182,33.2213,33.1525,33.2213,20462.0
2024-12-23 13:55:00,33.8,33.83,33.78,33.79,31623.0,33.2311,33.2606,33.2115,33.2213,31623.0
2024-12-23 14:00:00,33.78,33.8,33.76,33.77,14998.0,33.2115,33.2311,33.1918,33.2017,14998.0
2024-12-23 14:05:00,33.77,33.77,33.72,33.73,18771.0,33.2017,33.2017,33.1525,33.1623,18771.0
2024-12-23 14:10:00,33.73,33.74,33.71,33.73,20844.0,33.1623,33.1722,33.1427,33.1623,20844.0
2024-12-23 14:15:00,33.73,33.74,33.71,33.73,15256.0,33.1623,33.1722,33.1427,33.1623,15256.0
2024-12-23 14:20:00,33.73,33.74,33.71,33.73,21574.0,33.1623,33.1722,33.1427,33.1623,21574.0
2024-12-23 14:25:00,33.73,33.74,33.69,33.73,26521.0,33.1623,33.1722,33.123,33.1623,26521.0
2024-12-23 14:30:00,33.73,33.78,33.72,33.76,15036.0,33.1623,33.2115,33.1525,33.1918,15036.0
2024-12-23 14:35:00,33.76,33.76,33.7,33.7,17334.0,33.1918,33.1918,33.1328,33.1328,17334.0
2024-12-23 14:40:00,33.7,33.79,33.7,33.77,9195.0,33.1328,33.2213,33.1328,33.2017,9195.0
2024-12-23 14:45:00,33.78,33.79,33.75,33.76,21991.0,33.2115,33.2213,33.182,33.1918,21991.0
2024-12-23 14:50:00,33.76,33.78,33.74,33.77,12565.0,33.1918,33.2115,33.1722,33.2017,12565.0
2024-12-23 14:55:00,33.77,33.78,33.73,33.73,14043.0,33.2017,33.2115,33.1623,33.1623,14043.0
2024-12-23 15:00:00,33.74,33.76,33.73,33.75,13546.0,33.1722,33.1918,33.1623,33.182,13546.0
2024-12-23 15:05:00,33.75,33.76,33.69,33.73,25457.0,33.182,33.1918,33.123,33.1623,25457.0
2024-12-23 15:10:00,33.73,33.75,33.72,33.74,27377.0,33.1623,33.182,33.1525,33.1722,27377.0
2024-12-23 15:15:00,33.75,33.75,33.63,33.65,33048.0,33.182,33.182,33.064,33.0837,33048.0
2024-12-23 15:20:00,33.66,33.69,33.64,33.69,24289.0,33.0935,33.123,33.0738,33.123,24289.0
2024-12-23 15:25:00,33.69,33.73,33.68,33.69,23065.0,33.123,33.1623,33.1132,33.123,23065.0
2024-12-23 15:30:00,33.69,33.7,33.67,33.7,39919.0,33.123,33.1328,33.1033,33.1328,39919.0
2024-12-23 15:35:00,33.7,33.7,33.64,33.65,43984.0,33.1328,33.1328,33.0738,33.0837,43984.0
2024-12-23 15:40:00,33.65,33.7,33.64,33.66,58122.0,33.0837,33.1328,33.0738,33.0935,58122.0
2024-12-23 15:45:00,33.67,33.68,33.64,33.66,40136.0,33.1033,33.1132,33.0738,33.0935,40136.0
2024-12-23 15:50:00,33.67,33.8,33.65,33.8,115259.0,33.1033,33.2311,33.0837,33.2311,115259.0
2024-12-23 15:55:00,33.8,33.88,33.78,33.86,325079.0,33.2311,33.3098,33.2115,33.2901,325079.0
2024-12-24 09:30:00,33.84,33.96,33.75,33.87,85233.0,33.2705,33.3885,33.182,33.3,85233.0
2024-12-24 09:35:00,33.87,33.99,33.82,33.95,18686.0,33.3,33.418,33.2508,33.3786,18686.0
2024-12-24 09:40:00,33.93,34.02,33.87,33.89,78047.0,33.359,33.4474,33.3,33.3196,78047.0
2024-12-24 09:45:00,33.9,33.91,33.78,33.86,33094.0,33.3295,33.3393,33.2115,33.2901,33094.0
2024-12-24 09:50:00,33.86,33.94,33.84,33.84,27019.0,33.2901,33.3688,33.2705,33.2705,27019.0
2024-12-24 09:55:00,33.83,33.84,33.75,33.84,29183.0,33.2606,33.2705,33.182,33.2705,29183.0
2024-12-24 10:00:00,33.83,33.84,33.77,33.83,17441.0,33.2606,33.2705,33.2017,33.2606,17441.0
2024-12-24 10:05:00,33.84,33.93,33.83,33.88,26796.0,33.2705,33.359,33.2606,33.3098,26796.0
2024-12-24 10:10:00,33.89,33.99,33.89,33.98,54524.0,33.3196,33.418,33.3196,33.4081,54524.0
2024-12-24 10:15:00,33.98,33.99,33.9,33.97,58611.0,33.4081,33.418,33.3295,33.3983,58611.0
2024-12-24 10:20:00,33.97,33.98,33.91,33.93,13155.0,33.3983,33.4081,33.3393,33.359,13155.0
2024-12-24 10:25:00,33.93,33.99,33.93,33.98,18982.0,33.359,33.418,33.359,33.4081,18982.0
2024-12-24 10:30:00,33.98,34.03,33.95,34.01,37175.0,33.4081,33.4573,33.3786,33.4376,37175.0
2024-12-24 10:35:00,34.01,34.05,34.01,34.04,31804.0,33.4376,33.4769,33.4376,33.4671,31804.0
2024-12-24 10:40:00,34.04,34.06,34.01,34.04,13235.0,33.4671,33.4868,33.4376,33.4671,13235.0
2024-12-24 10:45:00,34.03,34.05,34.0,34.04,20402.0,33.4573,33.4769,33.4278,33.4671,20402.0
2024-12-24 10:50:00,34.03,34.07,34.02,34.02,8324.0,33.4573,33.4966,33.4474,33.4474,8324.0
2024-12-24 10:55:00,34.02,34.05,34.01,34.03,8617.0,33.4474,33.4769,33.4376,33.4573,8617.0
2024-12-24 11:00:00,34.03,34.04,34.0,34.03,9668.0,33.4573,33.4671,33.4278,33.4573,9668.0
2024-12-24 11:05:00,34.04,34.08,34.01,34.05,44028.0,33.4671,33.5064,33.4376,33.4769,44028.0
2024-12-24 11:10:00,34.05,34.05,33.96,33.98,12380.0,33.4769,33.4769,33.3885,33.4081,12380.0
2024-12-24 11:15:00,33.98,34.01,33.98,33.99,28534.0,33.4081,33.4376,33.4081,33.418,28534.0
2024-12-24 11:20:00,34.01,34.09,34.0,34.09,63405.0,33.4376,33.5163,33.4278,33.5163,63405.0
2024-12-24 11:25:00,34.08,34.09,34.07,34.07,9220.0,33.5064,33.5163,33.4966,33.4966,9220.0
2024-12-24 11:30:00,34.08,34.15,34.07,34.13,36202.0,33.5064,33.5753,33.4966,33.5556,36202.0
2024-12-24 11:35:00,34.12,34.18,34.12,34.16,59648.0,33.5458,33.6048,33.5458,33.5851,59648.0
2024-12-24 11:40:00,34.16,34.16,34.13,34.14,18170.0,33.5851,33.5851,33.5556,33.5654,18170.0
2024-12-24 11:45:00,34.15,34.17,34.14,34.15,37631.0,33.5753,33.5949,33.5654,33.5753,37631.0
2024-12-24 11:50:00,34.16,34.17,34.12,34.15,38959.0,33.5851,33.5949,33.5458,33.5753,38959.0
2024-12-24 11:55:00,34.14,34.17,34.14,34.14,19766.0,33.5654,33.5949,33.5654,33.5654,19766.0
2024-12-24 12:00:00,34.14,34.15,34.11,34.15,16008.0,33.5654,33.5753,33.5359,33.5753,16008.0
2024-12-24 12:05:00,34.15,34.16,34.14,34.15,21993.0,33.5753,33.5851,33.5654,33.5753,21993.0
2024-12-24 12:10:00,34.15,34.22,34.13,34.21,51904.0,33.5753,33.6441,33.5556,33.6342,51904.0
2024-12-24 12:15:00,34.2,34.21,34.19,34.2,17077.0,33.6244,33.6342,33.6146,33.6244,17077.0
2024-12-24 12:20:00,34.2,34.25,34.19,34.23,42374.0,33.6244,33.6736,33.6146,33.6539,42374.0
2024-12-24 12:25:00,34.23,34.25,34.2,34.23,34382.0,33.6539,33.6736,33.6244,33.6539,34382.0
2024-12-24 12:30:00,34.23,34.23,34.17,34.18,29425.0,33.6539,33.6539,33.5949,33.6048,29425.0
2024-12-24 12:35:00,34.18,34.2,34.16,34.19,35691.0,33.6048,33.6244,33.5851,33.6146,35691.0
2024-12-24 12:40:00,34.19,34.21,34.18,34.2,37102.0,33.6146,33.6342,33.6048,33.6244,37102.0
2024-12-24 12:45:00,34.2,34.24,34.19,34.24,51631.0,33.6244,33.6637,33.6146,33.6637,51631.0
2024-12-24 12:50:00,34.23,34.39,34.23,34.36,103061.0,33.6539,33.8112,33.6539,33.7817,103061.0
2024-12-24 12:55:00,34.36,34.39,34.32,34.36,194001.0,33.7817,33.8112,33.7424,33.7817,194001.0
2024-12-26 09:30:00,33.85,34.11,33.75,34.11,117530.0,33.4555,33.7125,33.3567,33.7125,117530.0
2024-12-26 09:35:00,34.11,34.23,34.06,34.17,29593.0,33.7125,33.8311,33.6631,33.7718,29593.0
2024-12-26 09:40:00,34.17,34.24,34.14,34.16,34018.0,33.7718,33.841,33.7421,33.7619,34018.0
2024-12-26 09:45:00,34.15,34.21,34.12,34.14,19118.0,33.752,33.8113,33.7224,33.7421,19118.0
2024-12-26 09:50:00,34.14,34.17,34.09,34.11,14007.0,33.7421,33.7718,33.6927,33.7125,14007.0
2024-12-26 09:55:00,34.13,34.24,34.08,34.22,38649.0,33.7323,33.841,33.6828,33.8212,38649.0
2024-12-26 10:00:00,34.23,34.29,34.22,34.25,27070.0,33.8311,33.8904,33.8212,33.8509,27070.0
2024-12-26 10:05:00,34.25,34.28,34.18,34.2,18756.0,33.8509,33.8805,33.7817,33.8014,18756.0
2024-12-26 10:10:00,34.2,34.26,34.19,34.25,29796.0,33.8014,33.8607,33.7916,33.8509,29796.0
2024-12-26 10:15:00,34.25,34.25,34.18,34.19,58301.0,33.8509,33.8509,33.7817,33.7916,58301.0
2024-12-26 10:20:00,34.2,34.22,34.18,34.2,11344.0,33.8014,33.8212,33.7817,33.8014,11344.0
2024-12-26 10:25:00,34.2,34.31,34.19,34.29,41437.0,33.8014,33.9102,33.7916,33.8904,41437.0
2024-12-26 10:30:00,34.29,34.29,34.24,34.25,10257.0,33.8904,33.8904,33.841,33.8509,10257.0
2024-12-26 10:35:00,34.24,34.25,34.19,34.19,42501.0,33.841,33.8509,33.7916,33.7916,42501.0
2024-12-26 10:40:00,34.2,34.2,34.1,34.1,27755.0,33.8014,33.8014,33.7026,33.7026,27755.0
2024-12-26 10:45:00,34.09,34.23,34.09,34.21,40872.0,33.6927,33.8311,33.6927,33.8113,40872.0
2024-12-26 10:50:00,34.21,34.3,34.21,34.29,72555.0,33.8113,33.9003,33.8113,33.8904,72555.0
2024-12-26 10:55:00,34.29,34.31,34.27,34.29,57084.0,33.8904,33.9102,33.8706,33.8904,57084.0
2024-12-26 11:00:00,34.28,34.28,34.24,34.27,20552.0,33.8805,33.8805,33.841,33.8706,20552.0
2024-12-26 11:05:00,34.26,34.28,34.2,34.2,14634.0,33.8607,33.8805,33.8014,33.8014,14634.0
2024-12-26 11:10:00,34.2,34.25,34.16,34.25,26780.0,33.8014,33.8509,33.7619,33.8509,26780.0
2024-12-26 11:15:00,34.25,34.26,34.18,34.18,35128.0,33.8509,33.8607,33.7817,33.7817,35128.0
2024-12-26 11:20:00,34.16,34.18,34.13,34.15,15913.0,33.7619,33.7817,33.7323,33.752,15913.0
2024-12-26 11:25:00,34.14,34.14,34.1,34.12,19504.0,33.7421,33.7421,33.7026,33.7224,19504.0
2024-12-26 11:30:00,34.12,34.18,34.1,34.15,24888.0,33.7224,33.7817,33.7026,33.752,24888.0
2024-12-26 11:35:00,34.15,34.19,34.14,34.16,20363.0,33.752,33.7916,33.7421,33.7619,20363.0
2024-12-26 11:40:00,34.17,34.21,34.17,34.2,14888.0,33.7718,33.8113,33.7718,33.8014,14888.0
2024-12-26 11:45:00,34.2,34.22,34.18,34.2,31507.0,33.8014,33.8212,33.7817,33.8014,31507.0
2024-12-26 11:50:00,34.2,34.21,34.17,34.2,11355.0,33.8014,33.8113,33.7718,33.8014,11355.0
2024-12-26 11:55:00,34.2,34.24,34.19,34.2,49389.0,33.8014,33.841,33.7916,33.8014,49389.0
2024-12-26 12:00:00,34.2,34.22,34.19,34.21,11349.0,33.8014,33.8212,33.7916,33.8113,11349.0
2024-12-26 12:05:00,34.22,34.23,34.2,34.23,15083.0,33.8212,33.8311,33.8014,33.8311,15083.0
2024-12-26 12:10:00,34.23,34.24,34.22,34.23,6048.0,33.8311,33.841,33.8212,33.8311,6048.0
2024-12-26 12:15:00,34.23,34.26,34.21,34.26,23808.0,33.8311,33.8607,33.8113,33.8607,23808.0
2024-12-26 12:20:00,34.25,34.27,34.24,34.25,7025.0,33.8509,33.8706,33.841,33.8509,7025.0
2024-12-26 12:25:00,34.25,34.26,34.23,34.24,18221.0,33.8509,33.8607,33.8311,33.841,18221.0
2024-12-26 12:30:00,34.23,34.25,34.18,34.22,18221.0,33.8311,33.8509,33.7817,33.8212,18221.0
2024-12-26 12:35:00,34.22,34.22,34.19,34.2,7167.0,33.8212,33.8212,33.7916,33.8014,7167.0
2024-12-26 12:40:00,34.21,34.24,34.2,34.23,9756.0,33.8113,33.841,33.8014,33.8311,9756.0
2024-12-26 12:45:00,34.24,34.26,34.18,34.21,12289.0,33.841,33.8607,33.7817,33.8113,12289.0
2024-12-26 12:50:00,34.21,34.21,34.17,34.19,16287.0,33.8113,33.8113,33.7718,33.7916,16287.0
2024-12-26 12:55:00,34.2,34.21,34.18,34.2,10168.0,33.8014,33.8113,33.7817,33.8014,10168.0
2024-12-26 13:00:00,34.19,34.24,34.19,34.23,15231.0,33.7916,33.841,33.7916,33.8311,15231.0
2024-12-26 13:05:00,34.23,34.25,34.21,34.24,13918.0,33.8311,33.8509,33.8113,33.841,13918.0
2024-12-26 13:10:00,34.25,34.26,34.21,34.26,14115.0,33.8509,33.8607,33.8113,33.8607,14115.0
2024-12-26 13:15:00,34.26,34.27,34.25,34.27,6972.0,33.8607,33.8706,33.8509,33.8706,6972.0
2024-12-26 13:20:00,34.26,34.27,34.25,34.26,8948.0,33.8607,33.8706,33.8509,33.8607,8948.0
2024-12-26 13:25:00,34.26,34.27,34.23,34.23,9269.0,33.8607,33.8706,33.8311,33.8311,9269.0
2024-12-26 13:30:00,34.23,34.24,34.19,34.2,6304.0,33.8311,33.841,33.7916,33.8014,6304.0
2024-12-26 13:35:00,34.2,34.22,34.18,34.2,16591.0,33.8014,33.8212,33.7817,33.8014,16591.0
2024-12-26 13:40:00,34.19,34.21,34.16,34.16,21946.0,33.7916,33.8113,33.7619,33.7619,21946.0
2024-12-26 13:45:00,34.17,34.2,34.17,34.18,19732.0,33.7718,33.8014,33.7718,33.7817,19732.0
2024-12-26 13:50:00,34.17,34.19,34.16,34.19,7631.0,33.7718,33.7916,33.7619,33.7916,7631.0
2024-12-26 13:55:00,34.2,34.21,34.18,34.19,7080.0,33.8014,33.8113,33.7817,33.7916,7080.0
2024-12-26 14:00:00,34.18,34.18,34.14,34.16,11150.0,33.7817,33.7817,33.7421,33.7619,11150.0
2024-12-26 14:05:00,34.16,34.17,34.14,34.17,14767.0,33.7619,33.7718,33.7421,33.7718,14767.0
2024-12-26 14:10:00,34.17,34.18,34.16,34.16,8728.0,33.7718,33.7817,33.7619,33.7619,8728.0
2024-12-26 14:15:00,34.16,34.17,34.15,34.16,12604.0,33.7619,33.7718,33.752,33.7619,12604.0
2024-12-26 14:20:00,34.16,34.22,34.16,34.22,13428.0,33.7619,33.8212,33.7619,33.8212,13428.0
2024-12-26 14:25:00,34.22,34.23,34.21,34.23,8601.0,33.8212,33.8311,33.8113,33.8311,8601.0
2024-12-26 14:30:00,34.23,34.24,34.2,34.21,16758.0,33.8311,33.841,33.8014,33.8113,16758.0
2024-12-26 14:35:00,34.21,34.22,34.19,34.21,13694.0,33.8113,33.8212,33.7916,33.8113,13694.0
2024-12-26 14:40:00,34.2,34.24,34.2,34.22,8448.0,33.8014,33.841,33.8014,33.8212,8448.0
2024-12-26 14:45:00,34.22,34.24,34.22,34.24,6885.0,33.8212,33.841,33.8212,33.841,6885.0
2024-12-26 14:50:00,34.23,34.23,34.19,34.2,20304.0,33.8311,33.8311,33.7916,33.8014,20304.0
2024-12-26 14:55:00,34.2,34.22,34.19,34.2,8384.0,33.8014,33.8212,33.7916,33.8014,8384.0
2024-12-26 15:00:00,34.2,34.23,34.18,34.23,12264.0,33.8014,33.8311,33.7817,33.8311,12264.0
2024-12-26 15:05:00,34.23,34.24,34.22,34.24,10157.0,33.8311,33.841,33.8212,33.841,10157.0
2024-12-26 15:10:00,34.23,34.24,34.18,34.19,19059.0,33.8311,33.841,33.7817,33.7916,19059.0
2024-12-26 15:15:00,34.19,34.2,34.18,34.2,7757.0,33.7916,33.8014,33.7817,33.8014,7757.0
2024-12-26 15:20:00,34.2,34.21,34.19,34.21,15432.0,33.8014,33.8113,33.7916,33.8113,15432.0
2024-12-26 15:25:00,34.2,34.21,34.18,34.18,17888.0,33.8014,33.8113,33.7817,33.7817,17888.0
2024-12-26 15:30:00,34.18,34.21,34.15,34.2,25444.0,33.7817,33.8113,33.752,33.8014,25444.0
2024-12-26 15:35:00,34.2,34.22,34.18,34.2,26146.0,33.8014,33.8212,33.7817,33.8014,26146.0
2024-12-26 15:40:00,34.21,34.23,34.18,34.19,35851.0,33.8113,33.8311,33.7817,33.7916,35851.0
2024-12-26 15:45:00,34.19,34.24,34.17,34.2,42754.0,33.7916,33.841,33.7718,33.8014,42754.0
2024-12-26 15:50:00,34.2,34.27,34.19,34.26,67814.0,33.8014,33.8706,33.7916,33.8607,67814.0
2024-12-26 15:55:00,34.25,34.26,34.18,34.18,203861.0,33.8509,33.8607,33.7817,33.7817,203861.0
2024-12-27 09:30:00,33.89,34.1,33.85,34.04,55627.0,33.4951,33.7026,33.4555,33.6433,55627.0
2024-12-27 09:35:00,34.02,34.08,33.99,34.0,15312.0,33.6235,33.6828,33.5939,33.6038,15312.0
2024-12-27 09:40:00,34.0,34.17,34.0,34.15,14273.0,33.6038,33.7718,33.6038,33.752,14273.0
2024-12-27 09:45:00,34.17,34.23,34.16,34.21,25902.0,33.7718,33.8311,33.7619,33.8113,25902.0
2024-12-27 09:50:00,34.21,34.21,34.14,34.15,10108.0,33.8113,33.8113,33.7421,33.752,10108.0
2024-12-27 09:55:00,34.15,34.2,34.14,34.19,10036.0,33.752,33.8014,33.7421,33.7916,10036.0
2024-12-27 10:00:00,34.19,34.19,34.04,34.05,38689.0,33.7916,33.7916,33.6433,33.6532,38689.0
2024-12-27 10:05:00,34.05,34.05,33.93,33.98,17072.0,33.6532,33.6532,33.5346,33.584,17072.0
2024-12-27 10:10:00,33.98,33.98,33.88,33.88,31250.0,33.584,33.584,33.4852,33.4852,31250.0
2024-12-27 10:15:00,33.89,33.89,33.79,33.83,32145.0,33.4951,33.4951,33.3962,33.4358,32145.0
2024-12-27 10:20:00,33.83,33.95,33.82,33.95,29677.0,33.4358,33.5544,33.4259,33.5544,29677.0
2024-12-27 10:25:00,33.95,33.96,33.93,33.93,21681.0,33.5544,33.5642,33.5346,33.5346,21681.0
2024-12-27 10:30:00,33.94,33.94,33.88,33.92,14798.0,33.5445,33.5445,33.4852,33.5247,14798.0
2024-12-27 10:35:00,33.92,33.94,33.88,33.92,24687.0,33.5247,33.5445,33.4852,33.5247,24687.0
2024-12-27 10:40:00,33.93,34.0,33.91,33.98,15594.0,33.5346,33.6038,33.5148,33.584,15594.0
2024-12-27 10:45:00,33.99,34.08,33.98,34.07,58630.0,33.5939,33.6828,33.584,33.673,58630.0
2024-12-27 10:50:00,34.08,34.12,34.06,34.09,50061.0,33.6828,33.7224,33.6631,33.6927,50061.0
2024-12-27 10:55:00,34.09,34.11,34.07,34.09,19772.0,33.6927,33.7125,33.673,33.6927,19772.0
2024-12-27 11:00:00,34.09,34.09,34.0,34.02,31114.0,33.6927,33.6927,33.6038,33.6235,31114.0
2024-12-27 11:05:00,34.02,34.05,33.96,33.97,17371.0,33.6235,33.6532,33.5642,33.5741,17371.0
2024-12-27 11:10:00,33.96,33.97,33.93,33.94,12797.0,33.5642,33.5741,33.5346,33.5445,12797.0
2024-12-27 11:15:00,33.94,33.95,33.9,33.91,7905.0,33.5445,33.5544,33.5049,33.5148,7905.0
2024-12-27 11:20:00,33.91,33.97,33.9,33.96,9696.0,33.5148,33.5741,33.5049,33.5642,9696.0
2024-12-27 11:25:00,33.97,34.03,33.95,34.02,23802.0,33.5741,33.6334,33.5544,33.6235,23802.0
2024-12-27 11:30:00,34.02,34.02,34.0,34.01,8251.0,33.6235,33.6235,33.6038,33.6137,8251.0
2024-12-27 11:35:00,34.01,34.06,34.01,34.02,24130.0,33.6137,33.6631,33.6137,33.6235,24130.0
2024-12-27 11:40:00,34.01,34.02,33.94,33.94,15546.0,33.6137,33.6235,33.5445,33.5445,15546.0
2024-12-27 11:45:00,33.95,33.97,33.91,33.94,13794.0,33.5544,33.5741,33.5148,33.5445,13794.0
2024-12-27 11:50:00,33.94,33.94,33.87,33.88,19470.0,33.5445,33.5445,33.4753,33.4852,19470.0
2024-12-27 11:55:00,33.88,33.92,33.87,33.9,10731.0,33.4852,33.5247,33.4753,33.5049,10731.0
2024-12-27 12:00:00,33.9,33.93,33.87,33.91,16435.0,33.5049,33.5346,33.4753,33.5148,16435.0
2024-12-27 12:05:00,33.91,33.91,33.87,33.9,12185.0,33.5148,33.5148,33.4753,33.5049,12185.0
2024-12-27 12:10:00,33.9,33.91,33.85,33.86,14530.0,33.5049,33.5148,33.4555,33.4654,14530.0
2024-12-27 12:15:00,33.86,33.9,33.86,33.86,12111.0,33.4654,33.5049,33.4654,33.4654,12111.0
2024-12-27 12:20:00,33.85,33.89,33.84,33.89,9192.0,33.4555,33.4951,33.4456,33.4951,9192.0
2024-12-27 12:25:00,33.89,33.9,33.86,33.88,16794.0,33.4951,33.5049,33.4654,33.4852,16794.0
2024-12-27 12:30:00,33.88,33.95,33.87,33.92,17738.0,33.4852,33.5544,33.4753,33.5247,17738.0
2024-12-27 12:35:00,33.91,33.91,33.85,33.86,24482.0,33.5148,33.5148,33.4555,33.4654,24482.0
2024-12-27 12:40:00,33.86,33.89,33.85,33.88,6183.0,33.4654,33.4951,33.4555,33.4852,6183.0
2024-12-27 12:45:00,33.88,33.88,33.82,33.86,15810.0,33.4852,33.4852,33.4259,33.4654,15810.0
2024-12-27 12:50:00,33.87,33.91,33.87,33.91,12718.0,33.4753,33.5148,33.4753,33.5148,12718.0
2024-12-27 12:55:00,33.91,33.92,33.89,33.9,17115.0,33.5148,33.5247,33.4951,33.5049,17115.0
2024-12-27 13:00:00,33.9,33.95,33.9,33.94,11616.0,33.5049,33.5544,33.5049,33.5445,11616.0
2024-12-27 13:05:00,33.94,33.94,33.91,33.91,23728.0,33.5445,33.5445,33.5148,33.5148,23728.0
2024-12-27 13:10:00,33.91,33.94,33.91,33.93,16386.0,33.5148,33.5445,33.5148,33.5346,16386.0
2024-12-27 13:15:00,33.93,33.97,33.92,33.95,32989.0,33.5346,33.5741,33.5247,33.5544,32989.0
2024-12-27 13:20:00,33.95,33.95,33.93,33.94,9773.0,33.5544,33.5544,33.5346,33.5445,9773.0
2024-12-27 13:25:00,33.94,33.96,33.92,33.94,12769.0,33.5445,33.5642,33.5247,33.5445,12769.0
2024-12-27 13:30:00,33.94,33.96,33.93,33.95,10937.0,33.5445,33.5642,33.5346,33.5544,10937.0
2024-12-27 13:35:00,33.94,33.94,33.91,33.91,14299.0,33.5445,33.5445,33.5148,33.5148,14299.0
2024-12-27 13:40:00,33.91,33.93,33.91,33.93,9845.0,33.5148,33.5346,33.5148,33.5346,9845.0
2024-12-27 13:45:00,33.92,33.94,33.9,33.92,11977.0,33.5247,33.5445,33.5049,33.5247,11977.0
2024-12-27 13:50:00,33.92,33.96,33.91,33.96,9226.0,33.5247,33.5642,33.5148,33.5642,9226.0
2024-12-27 13:55:00,33.96,34.0,33.96,33.99,14683.0,33.5642,33.6038,33.5642,33.5939,14683.0
2024-12-27 14:00:00,33.98,33.99,33.97,33.99,15479.0,33.584,33.5939,33.5741,33.5939,15479.0
2024-12-27 14:05:00,33.99,34.04,33.98,34.03,20759.0,33.5939,33.6433,33.584,33.6334,20759.0
2024-12-27 14:10:00,34.03,34.04,34.02,34.02,9766.0,33.6334,33.6433,33.6235,33.6235,9766.0
2024-12-27 14:15:00,34.03,34.07,34.02,34.07,30240.0,33.6334,33.673,33.6235,33.673,30240.0
2024-12-27 14:20:00,34.07,34.09,34.04,34.04,32642.0,33.673,33.6927,33.6433,33.6433,32642.0
2024-12-27 14:25:00,34.05,34.06,34.01,34.01,20164.0,33.6532,33.6631,33.6137,33.6137,20164.0
2024-12-27 14:30:00,34.02,34.04,34.0,34.02,17737.0,33.6235,33.6433,33.6038,33.6235,17737.0
2024-12-27 14:35:00,34.02,34.04,34.01,34.03,11174.0,33.6235,33.6433,33.6137,33.6334,11174.0
2024-12-27 14:40:00,34.03,34.05,34.02,34.05,16920.0,33.6334,33.6532,33.6235,33.6532,16920.0
2024-12-27 14:45:00,34.05,34.09,34.04,34.09,14323.0,33.6532,33.6927,33.6433,33.6927,14323.0
2024-12-27 14:50:00,34.09,34.09,34.05,34.05,21125.0,33.6927,33.6927,33.6532,33.6532,21125.0
2024-12-27 14:55:00,34.05,34.1,34.05,34.08,16155.0,33.6532,33.7026,33.6532,33.6828,16155.0
2024-12-27 15:00:00,34.07,34.08,34.0,34.03,19771.0,33.673,33.6828,33.6038,33.6334,19771.0
2024-12-27 15:05:00,34.03,34.05,34.0,34.02,30782.0,33.6334,33.6532,33.6038,33.6235,30782.0
2024-12-27 15:10:00,34.02,34.03,33.98,33.99,16487.0,33.6235,33.6334,33.584,33.5939,16487.0
2024-12-27 15:15:00,33.99,33.99,33.96,33.97,22483.0,33.5939,33.5939,33.5642,33.5741,22483.0
2024-12-27 15:20:00,33.97,33.97,33.93,33.95,16273.0,33.5741,33.5741,33.5346,33.5544,16273.0
2024-12-27 15:25:00,33.95,33.97,33.94,33.95,18976.0,33.5544,33.5741,33.5445,33.5544,18976.0
2024-12-27 15:30:00,33.94,33.94,33.9,33.91,16033.0,33.5445,33.5445,33.5049,33.5148,16033.0
2024-12-27 15:35:00,33.91,33.94,33.89,33.93,22962.0,33.5148,33.5445,33.4951,33.5346,22962.0
2024-12-27 15:40:00,33.94,33.94,33.88,33.89,31559.0,33.5445,33.5445,33.4852,33.4951,31559.0
2024-12-27 15:45:00,33.89,33.95,33.88,33.95,53093.0,33.4951,33.5544,33.4852,33.5544,53093.0
2024-12-27 15:50:00,33.95,34.06,33.95,34.02,60863.0,33.5544,33.6631,33.5544,33.6235,60863.0
2024-12-27 15:55:00,34.02,34.07,33.99,34.06,173396.0,33.6235,33.673,33.5939,33.6631,173396.0
2024-12-30 09:30:00,33.69,33.83,33.4,33.46,132873.0,33.2974,33.4358,33.0108,33.0701,132873.0
2024-12-30 09:35:00,33.48,33.53,33.4,33.43,70957.0,33.0898,33.1392,33.0108,33.0404,70957.0
2024-12-30 09:40:00,33.43,33.49,33.43,33.44,73118.0,33.0404,33.0997,33.0404,33.0503,73118.0
2024-12-30 09:45:00,33.44,33.5,33.41,33.46,127115.0,33.0503,33.1096,33.0206,33.0701,127115.0
2024-12-30 09:50:00,33.47,33.52,33.45,33.49,49234.0,33.0799,33.1294,33.0602,33.0997,49234.0
2024-12-30 09:55:00,33.49,33.49,33.41,33.46,20792.0,33.0997,33.0997,33.0206,33.0701,20792.0
2024-12-30 10:00:00,33.47,33.55,33.42,33.45,38574.0,33.0799,33.159,33.0305,33.0602,38574.0
2024-12-30 10:05:00,33.45,33.47,33.4,33.41,38839.0,33.0602,33.0799,33.0108,33.0206,38839.0
2024-12-30 10:10:00,33.41,33.43,33.31,33.38,47917.0,33.0206,33.0404,32.9218,32.991,47917.0
2024-12-30 10:15:00,33.38,33.39,33.33,33.36,15810.0,32.991,33.0009,32.9416,32.9712,15810.0
2024-12-30 10:20:00,33.36,33.39,33.28,33.28,42591.0,32.9712,33.0009,32.8922,32.8922,42591.0
2024-12-30 10:25:00,33.27,33.32,33.25,33.25,23112.0,32.8823,32.9317,32.8625,32.8625,23112.0
2024-12-30 10:30:00,33.26,33.3,33.25,33.28,21386.0,32.8724,32.9119,32.8625,32.8922,21386.0
2024-12-30 10:35:00,33.27,33.32,33.21,33.31,22149.0,32.8823,32.9317,32.823,32.9218,22149.0
2024-12-30 10:40:00,33.3,33.39,33.3,33.38,35067.0,32.9119,33.0009,32.9119,32.991,35067.0
2024-12-30 10:45:00,33.38,33.43,33.36,33.4,38692.0,32.991,33.0404,32.9712,33.0108,38692.0
2024-12-30 10:50:00,33.41,33.5,33.41,33.49,99082.0,33.0206,33.1096,33.0206,33.0997,99082.0
2024-12-30 10:55:00,33.49,33.5,33.46,33.5,43355.0,33.0997,33.1096,33.0701,33.1096,43355.0
2024-12-30 11:00:00,33.5,33.62,33.49,33.6,100569.0,33.1096,33.2282,33.0997,33.2084,100569.0
2024-12-30 11:05:00,33.59,33.72,33.59,33.71,26296.0,33.1985,33.327,33.1985,33.3171,26296.0
2024-12-30 11:10:00,33.72,33.72,33.61,33.63,49494.0,33.327,33.327,33.2183,33.2381,49494.0
2024-12-30 11:15:00,33.63,33.65,33.6,33.62,26219.0,33.2381,33.2578,33.2084,33.2282,26219.0
2024-12-30 11:20:00,33.61,33.62,33.56,33.58,12157.0,33.2183,33.2282,33.1689,33.1887,12157.0
2024-12-30 11:25:00,33.58,33.68,33.58,33.66,45174.0,33.1887,33.2875,33.1887,33.2677,45174.0
2024-12-30 11:30:00,33.66,33.69,33.64,33.69,21645.0,33.2677,33.2974,33.248,33.2974,21645.0
2024-12-30 11:35:00,33.69,33.8,33.68,33.8,42117.0,33.2974,33.4061,33.2875,33.4061,42117.0
2024-12-30 11:40:00,33.8,33.85,33.79,33.83,56899.0,33.4061,33.4555,33.3962,33.4358,56899.0
2024-12-30 11:45:00,33.83,33.85,33.78,33.78,42947.0,33.4358,33.4555,33.3863,33.3863,42947.0
2024-12-30 11:50:00,33.77,33.87,33.76,33.86,31448.0,33.3765,33.4753,33.3666,33.4654,31448.0
2024-12-30 11:55:00,33.87,33.89,33.85,33.89,28344.0,33.4753,33.4951,33.4555,33.4951,28344.0
2024-12-30 12:00:00,33.88,33.93,33.88,33.9,23449.0,33.4852,33.5346,33.4852,33.5049,23449.0
2024-12-30 12:05:00,33.9,33.91,33.84,33.89,23294.0,33.5049,33.5148,33.4456,33.4951,23294.0
2024-12-30 12:10:00,33.88,33.93,33.85,33.85,43368.0,33.4852,33.5346,33.4555,33.4555,43368.0
2024-12-30 12:15:00,33.85,33.86,33.82,33.84,30419.0,33.4555,33.4654,33.4259,33.4456,30419.0
2024-12-30 12:20:00,33.84,33.86,33.81,33.83,24745.0,33.4456,33.4654,33.416,33.4358,24745.0
2024-12-30 12:25:00,33.84,33.86,33.83,33.84,35478.0,33.4456,33.4654,33.4358,33.4456,35478.0
2024-12-30 12:30:00,33.83,33.88,33.83,33.84,25566.0,33.4358,33.4852,33.4358,33.4456,25566.0
2024-12-30 12:35:00,33.84,33.85,33.79,33.82,40128.0,33.4456,33.4555,33.3962,33.4259,40128.0
2024-12-30 12:40:00,33.82,33.84,33.79,33.84,15289.0,33.4259,33.4456,33.3962,33.4456,15289.0
2024-12-30 12:45:00,33.84,33.92,33.83,33.9,38147.0,33.4456,33.5247,33.4358,33.5049,38147.0
2024-12-30 12:50:00,33.89,33.91,33.87,33.88,22058.0,33.4951,33.5148,33.4753,33.4852,22058.0
2024-12-30 12:55:00,33.88,33.91,33.79,33.91,22866.0,33.4852,33.5148,33.3962,33.5148,22866.0
2024-12-30 13:00:00,33.91,33.91,33.84,33.84,16926.0,33.5148,33.5148,33.4456,33.4456,16926.0
2024-12-30 13:05:00,33.85,33.92,33.83,33.92,31182.0,33.4555,33.5247,33.4358,33.5247,31182.0
2024-12-30 13:10:00,33.93,33.94,33.86,33.86,24214.0,33.5346,33.5445,33.4654,33.4654,24214.0
2024-12-30 13:15:00,33.87,33.9,33.83,33.84,25733.0,33.4753,33.5049,33.4358,33.4456,25733.0
2024-12-30 13:20:00,33.83,33.84,33.81,33.81,16580.0,33.4358,33.4456,33.416,33.416,16580.0
2024-12-30 13:25:00,33.8,33.81,33.74,33.76,22149.0,33.4061,33.416,33.3468,33.3666,22149.0
2024-12-30 13:30:00,33.76,33.81,33.75,33.78,20369.0,33.3666,33.416,33.3567,33.3863,20369.0
2024-12-30 13:35:00,33.77,33.78,33.74,33.76,36700.0,33.3765,33.3863,33.3468,33.3666,36700.0
2024-12-30 13:40:00,33.77,33.78,33.71,33.73,41682.0,33.3765,33.3863,33.3171,33.3369,41682.0
2024-12-30 13:45:00,33.73,33.74,33.68,33.69,38355.0,33.3369,33.3468,33.2875,33.2974,38355.0
2024-12-30 13:50:00,33.7,33.71,33.66,33.69,35020.0,33.3073,33.3171,33.2677,33.2974,35020.0
2024-12-30 13:55:00,33.68,33.7,33.66,33.67,21620.0,33.2875,33.3073,33.2677,33.2776,21620.0
2024-12-30 14:00:00,33.67,33.68,33.63,33.64,17558.0,33.2776,33.2875,33.2381,33.248,17558.0
2024-12-30 14:05:00,33.64,33.65,33.61,33.63,19732.0,33.248,33.2578,33.2183,33.2381,19732.0
2024-12-30 14:10:00,33.63,33.64,33.57,33.57,40463.0,33.2381,33.248,33.1788,33.1788,40463.0
2024-12-30 14:15:00,33.56,33.61,33.56,33.57,41574.0,33.1689,33.2183,33.1689,33.1788,41574.0
2024-12-30 14:20:00,33.57,33.57,33.53,33.57,25180.0,33.1788,33.1788,33.1392,33.1788,25180.0
2024-12-30 14:25:00,33.57,33.59,33.55,33.55,36004.0,33.1788,33.1985,33.159,33.159,36004.0
2024-12-30 14:30:00,33.55,33.6,33.55,33.59,21855.0,33.159,33.2084,33.159,33.1985,21855.0
2024-12-30 14:35:00,33.59,33.62,33.58,33.59,22901.0,33.1985,33.2282,33.1887,33.1985,22901.0
2024-12-30 14:40:00,33.59,33.61,33.57,33.59,21534.0,33.1985,33.2183,33.1788,33.1985,21534.0
2024-12-30 14:45:00,33.59,33.63,33.59,33.62,18268.0,33.1985,33.2381,33.1985,33.2282,18268.0
2024-12-30 14:50:00,33.61,33.63,33.6,33.62,18332.0,33.2183,33.2381,33.2084,33.2282,18332.0
2024-12-30 14:55:00,33.63,33.65,33.61,33.62,16951.0,33.2381,33.2578,33.2183,33.2282,16951.0
2024-12-30 15:00:00,33.62,33.64,33.59,33.59,20830.0,33.2282,33.248,33.1985,33.1985,20830.0
2024-12-30 15:05:00,33.59,33.6,33.55,33.59,29400.0,33.1985,33.2084,33.159,33.1985,29400.0
2024-12-30 15:10:00,33.59,33.64,33.58,33.64,25990.0,33.1985,33.248,33.1887,33.248,25990.0
2024-12-30 15:15:00,33.64,33.65,33.62,33.64,24858.0,33.248,33.2578,33.2282,33.248,24858.0
2024-12-30 15:20:00,33.63,33.64,33.61,33.63,32649.0,33.2381,33.248,33.2183,33.2381,32649.0
2024-12-30 15:25:00,33.63,33.65,33.54,33.55,39986.0,33.2381,33.2578,33.1491,33.159,39986.0
2024-12-30 15:30:00,33.55,33.59,33.54,33.57,31501.0,33.159,33.1985,33.1491,33.1788,31501.0
2024-12-30 15:35:00,33.57,33.57,33.52,33.53,49893.0,33.1788,33.1788,33.1294,33.1392,49893.0
2024-12-30 15:40:00,33.54,33.54,33.5,33.51,70520.0,33.1491,33.1491,33.1096,33.1195,70520.0
2024-12-30 15:45:00,33.51,33.53,33.48,33.5,115890.0,33.1195,33.1392,33.0898,33.1096,115890.0
2024-12-30 15:50:00,33.5,33.63,33.49,33.55,142354.0,33.1096,33.2381,33.0997,33.159,142354.0
2024-12-30 15:55:00,33.55,33.61,33.5,33.55,351107.0,33.159,33.2183,33.1096,33.159,351107.0
2024-12-31 09:30:00,33.54,33.83,33.54,33.71,92502.0,33.1491,33.4358,33.1491,33.3171,92502.0
2024-12-31 09:35:00,33.69,33.8,33.68,33.7,30777.0,33.2974,33.4061,33.2875,33.3073,30777.0
2024-12-31 09:40:00,33.7,33.87,33.64,33.87,46227.0,33.3073,33.4753,33.248,33.4753,46227.0
2024-12-31 09:45:00,33.88,33.95,33.86,33.91,59318.0,33.4852,33.5544,33.4654,33.5148,59318.0
2024-12-31 09:50:00,33.91,33.91,33.85,33.88,25352.0,33.5148,33.5148,33.4555,33.4852,25352.0
2024-12-31 09:55:00,33.88,33.89,33.82,33.88,19700.0,33.4852,33.4951,33.4259,33.4852,19700.0
2024-12-31 10:00:00,33.88,33.9,33.8,33.8,31077.0,33.4852,33.5049,33.4061,33.4061,31077.0
2024-12-31 10:05:00,33.8,33.83,33.74,33.76,20100.0,33.4061,33.4358,33.3468,33.3666,20100.0
2024-12-31 10:10:00,33.76,33.81,33.74,33.8,12571.0,33.3666,33.416,33.3468,33.4061,12571.0
2024-12-31 10:15:00,33.8,33.9,33.8,33.89,18804.0,33.4061,33.5049,33.4061,33.4951,18804.0
2024-12-31 10:20:00,33.89,33.93,33.87,33.93,22829.0,33.4951,33.5346,33.4753,33.5346,22829.0
2024-12-31 10:25:00,33.92,33.93,33.87,33.89,25215.0,33.5247,33.5346,33.4753,33.4951,25215.0
2024-12-31 10:30:00,33.89,33.91,33.84,33.84,26442.0,33.4951,33.5148,33.4456,33.4456,26442.0
2024-12-31 10:35:00,33.84,33.9,33.84,33.9,18545.0,33.4456,33.5049,33.4456,33.5049,18545.0
2024-12-31 10:40:00,33.91,33.91,33.83,33.84,15639.0,33.5148,33.5148,33.4358,33.4456,15639.0
2024-12-31 10:45:00,33.85,33.94,33.85,33.91,21298.0,33.4555,33.5445,33.4555,33.5148,21298.0
2024-12-31 10:50:00,33.91,33.92,33.88,33.9,8563.0,33.5148,33.5247,33.4852,33.5049,8563.0
2024-12-31 10:55:00,33.89,33.89,33.78,33.79,75266.0,33.4951,33.4951,33.3863,33.3962,75266.0
2024-12-31 11:00:00,33.78,33.84,33.76,33.8,38520.0,33.3863,33.4456,33.3666,33.4061,38520.0
2024-12-31 11:05:00,33.8,33.85,33.78,33.84,12407.0,33.4061,33.4555,33.3863,33.4456,12407.0
2024-12-31 11:10:00,33.84,33.85,33.8,33.83,8072.0,33.4456,33.4555,33.4061,33.4358,8072.0
2024-12-31 11:15:00,33.83,33.84,33.77,33.77,10231.0,33.4358,33.4456,33.3765,33.3765,10231.0
2024-12-31 11:20:00,33.77,33.79,33.7,33.71,17641.0,33.3765,33.3962,33.3073,33.3171,17641.0
2024-12-31 11:25:00,33.7,33.74,33.69,33.73,18658.0,33.3073,33.3468,33.2974,33.3369,18658.0
2024-12-31 11:30:00,33.73,33.73,33.67,33.72,20389.0,33.3369,33.3369,33.2776,33.327,20389.0
2024-12-31 11:35:00,33.71,33.73,33.69,33.7,7114.0,33.3171,33.3369,33.2974,33.3073,7114.0
2024-12-31 11:40:00,33.7,33.75,33.69,33.73,11525.0,33.3073,33.3567,33.2974,33.3369,11525.0
2024-12-31 11:45:00,33.74,33.78,33.72,33.76,13362.0,33.3468,33.3863,33.327,33.3666,13362.0
2024-12-31 11:50:00,33.76,33.78,33.73,33.74,14848.0,33.3666,33.3863,33.3369,33.3468,14848.0
2024-12-31 11:55:00,33.75,33.8,33.73,33.78,12838.0,33.3567,33.4061,33.3369,33.3863,12838.0
2024-12-31 12:00:00,33.77,33.79,33.72,33.78,22158.0,33.3765,33.3962,33.327,33.3863,22158.0
2024-12-31 12:05:00,33.77,33.78,33.74,33.77,15691.0,33.3765,33.3863,33.3468,33.3765,15691.0
2024-12-31 12:10:00,33.77,33.78,33.7,33.7,21966.0,33.3765,33.3863,33.3073,33.3073,21966.0
2024-12-31 12:15:00,33.7,33.71,33.67,33.7,13762.0,33.3073,33.3171,33.2776,33.3073,13762.0
2024-12-31 12:20:00,33.7,33.71,33.63,33.64,20699.0,33.3073,33.3171,33.2381,33.248,20699.0
2024-12-31 12:25:00,33.65,33.68,33.63,33.63,31149.0,33.2578,33.2875,33.2381,33.2381,31149.0
2024-12-31 12:30:00,33.64,33.66,33.58,33.62,14197.0,33.248,33.2677,33.1887,33.2282,14197.0
2024-12-31 12:35:00,33.62,33.65,33.61,33.63,10888.0,33.2282,33.2578,33.2183,33.2381,10888.0
2024-12-31 12:40:00,33.64,33.67,33.63,33.65,10912.0,33.248,33.2776,33.2381,33.2578,10912.0
2024-12-31 12:45:00,33.66,33.68,33.63,33.66,13207.0,33.2677,33.2875,33.2381,33.2677,13207.0
2024-12-31 12:50:00,33.66,33.71,33.66,33.71,15463.0,33.2677,33.3171,33.2677,33.3171,15463.0
2024-12-31 12:55:00,33.71,33.73,33.7,33.73,14791.0,33.3171,33.3369,33.3073,33.3369,14791.0
2024-12-31 13:00:00,33.73,33.73,33.69,33.72,22652.0,33.3369,33.3369,33.2974,33.327,22652.0
2024-12-31 13:05:00,33.72,33.78,33.69,33.73,26775.0,33.327,33.3863,33.2974,33.3369,26775.0
2024-12-31 13:10:00,33.73,33.74,33.66,33.68,38847.0,33.3369,33.3468,33.2677,33.2875,38847.0
2024-12-31 13:15:00,33.68,33.7,33.67,33.68,13881.0,33.2875,33.3073,33.2776,33.2875,13881.0
2024-12-31 13:20:00,33.67,33.67,33.59,33.59,16040.0,33.2776,33.2776,33.1985,33.1985,16040.0
2024-12-31 13:25:00,33.59,33.64,33.59,33.62,14282.0,33.1985,33.248,33.1985,33.2282,14282.0
2024-12-31 13:30:00,33.62,33.64,33.61,33.63,10882.0,33.2282,33.248,33.2183,33.2381,10882.0
2024-12-31 13:35:00,33.62,33.65,33.59,33.65,10217.0,33.2282,33.2578,33.1985,33.2578,10217.0
2024-12-31 13:40:00,33.66,33.7,33.66,33.7,12279.0,33.2677,33.3073,33.2677,33.3073,12279.0
2024-12-31 13:45:00,33.7,33.72,33.68,33.71,14081.0,33.3073,33.327,33.2875,33.3171,14081.0
2024-12-31 13:50:00,33.71,33.72,33.67,33.7,17624.0,33.3171,33.327,33.2776,33.3073,17624.0
2024-12-31 13:55:00,33.7,33.7,33.67,33.68,11127.0,33.3073,33.3073,33.2776,33.2875,11127.0
2024-12-31 14:00:00,33.68,33.68,33.57,33.59,34805.0,33.2875,33.2875,33.1788,33.1985,34805.0
2024-12-31 14:05:00,33.6,33.62,33.57,33.6,27727.0,33.2084,33.2282,33.1788,33.2084,27727.0
2024-12-31 14:10:00,33.6,33.63,33.59,33.6,28503.0,33.2084,33.2381,33.1985,33.2084,28503.0
2024-12-31 14:15:00,33.61,33.62,33.57,33.59,18545.0,33.2183,33.2282,33.1788,33.1985,18545.0
2024-12-31 14:20:00,33.59,33.59,33.53,33.56,29405.0,33.1985,33.1985,33.1392,33.1689,29405.0
2024-12-31 14:25:00,33.57,33.61,33.57,33.58,22721.0,33.1788,33.2183,33.1788,33.1887,22721.0
2024-12-31 14:30:00,33.59,33.59,33.53,33.55,25218.0,33.1985,33.1985,33.1392,33.159,25218.0
2024-12-31 14:35:00,33.55,33.59,33.53,33.58,17290.0,33.159,33.1985,33.1392,33.1887,17290.0
2024-12-31 14:40:00,33.58,33.58,33.54,33.58,10615.0,33.1887,33.1887,33.1491,33.1887,10615.0
2024-12-31 14:45:00,33.58,33.58,33.55,33.56,13183.0,33.1887,33.1887,33.159,33.1689,13183.0
2024-12-31 14:50:00,33.55,33.59,33.54,33.56,18478.0,33.159,33.1985,33.1491,33.1689,18478.0
2024-12-31 14:55:00,33.57,33.61,33.56,33.59,21474.0,33.1788,33.2183,33.1689,33.1985,21474.0
2024-12-31 15:00:00,33.59,33.6,33.57,33.57,11939.0,33.1985,33.2084,33.1788,33.1788,11939.0
2024-12-31 15:05:00,33.57,33.65,33.57,33.65,32805.0,33.1788,33.2578,33.1788,33.2578,32805.0
2024-12-31 15:10:00,33.64,33.65,33.57,33.58,23605.0,33.248,33.2578,33.1788,33.1887,23605.0
2024-12-31 15:15:00,33.58,33.61,33.57,33.6,28009.0,33.1887,33.2183,33.1788,33.2084,28009.0
2024-12-31 15:20:00,33.61,33.65,33.58,33.62,30667.0,33.2183,33.2578,33.1887,33.2282,30667.0
2024-12-31 15:25:00,33.62,33.7,33.62,33.69,40076.0,33.2282,33.3073,33.2282,33.2974,40076.0
2024-12-31 15:30:00,33.69,33.69,33.65,33.67,31368.0,33.2974,33.2974,33.2578,33.2776,31368.0
2024-12-31 15:35:00,33.67,33.73,33.63,33.64,28495.0,33.2776,33.3369,33.2381,33.248,28495.0
2024-12-31 15:40:00,33.64,33.66,33.62,33.63,33750.0,33.248,33.2677,33.2282,33.2381,33750.0
2024-12-31 15:45:00,33.64,33.69,33.6,33.67,51578.0,33.248,33.2974,33.2084,33.2776,51578.0
2024-12-31 15:50:00,33.67,33.73,33.67,33.69,62501.0,33.2776,33.3369,33.2776,33.2974,62501.0
2024-12-31 15:55:00,33.7,33.72,33.62,33.63,231528.0,33.3073,33.327,33.2282,33.2381,231528.0
2025-01-02 09:30:00,33.63,33.71,33.53,33.61,81263.0,33.2381,33.3171,33.1392,33.2183,81263.0
2025-01-02 09:35:00,33.63,33.64,33.51,33.57,25009.0,33.2381,33.248,33.1195,33.1788,25009.0
2025-01-02 09:40:00,33.57,33.78,33.55,33.77,44244.0,33.1788,33.3863,33.159,33.3765,44244.0
2025-01-02 09:45:00,33.78,33.87,33.78,33.79,53954.0,33.3863,33.4753,33.3863,33.3962,53954.0
2025-01-02 09:50:00,33.81,33.84,33.65,33.7,31785.0,33.416,33.4456,33.2578,33.3073,31785.0
2025-01-02 09:55:00,33.68,33.75,33.66,33.72,18384.0,33.2875,33.3567,33.2677,33.327,18384.0
2025-01-02 10:00:00,33.73,33.74,33.63,33.72,28328.0,33.3369,33.3468,33.2381,33.327,28328.0
2025-01-02 10:05:00,33.73,33.73,33.61,33.71,26365.0,33.3369,33.3369,33.2183,33.3171,26365.0
2025-01-02 10:10:00,33.7,33.77,33.68,33.76,22265.0,33.3073,33.3765,33.2875,33.3666,22265.0
2025-01-02 10:15:00,33.76,33.79,33.73,33.73,24193.0,33.3666,33.3962,33.3369,33.3369,24193.0
2025-01-02 10:20:00,33.73,33.73,33.6,33.63,25443.0,33.3369,33.3369,33.2084,33.2381,25443.0
2025-01-02 10:25:00,33.63,33.66,33.6,33.65,14620.0,33.2381,33.2677,33.2084,33.2578,14620.0
2025-01-02 10:30:00,33.64,33.67,33.57,33.61,15544.0,33.248,33.2776,33.1788,33.2183,15544.0
2025-01-02 10:35:00,33.61,33.71,33.59,33.6,18051.0,33.2183,33.3171,33.1985,33.2084,18051.0
2025-01-02 10:40:00,33.61,33.65,33.54,33.57,15613.0,33.2183,33.2578,33.1491,33.1788,15613.0
2025-01-02 10:45:00,33.57,33.64,33.56,33.63,14565.0,33.1788,33.248,33.1689,33.2381,14565.0
2025-01-02 10:50:00,33.62,33.67,33.55,33.58,11866.0,33.2282,33.2776,33.159,33.1887,11866.0
2025-01-02 10:55:00,33.59,33.62,33.56,33.59,10049.0,33.1985,33.2282,33.1689,33.1985,10049.0
2025-01-02 11:00:00,33.59,33.62,33.46,33.46,14066.0,33.1985,33.2282,33.0701,33.0701,14066.0
2025-01-02 11:05:00,33.47,33.5,33.44,33.48,11245.0,33.0799,33.1096,33.0503,33.0898,11245.0
2025-01-02 11:10:00,33.47,33.53,33.44,33.52,16241.0,33.0799,33.1392,33.0503,33.1294,16241.0
2025-01-02 11:15:00,33.52,33.57,33.49,33.57,23660.0,33.1294,33.1788,33.0997,33.1788,23660.0
2025-01-02 11:20:00,33.56,33.6,33.49,33.59,24927.0,33.1689,33.2084,33.0997,33.1985,24927.0
2025-01-02 11:25:00,33.59,33.61,33.56,33.59,14758.0,33.1985,33.2183,33.1689,33.1985,14758.0
2025-01-02 11:30:00,33.59,33.64,33.57,33.64,16897.0,33.1985,33.248,33.1788,33.248,16897.0
2025-01-02 11:35:00,33.64,33.67,33.62,33.66,14149.0,33.248,33.2776,33.2282,33.2677,14149.0
2025-01-02 11:40:00,33.66,33.73,33.66,33.69,15023.0,33.2677,33.3369,33.2677,33.2974,15023.0
2025-01-02 11:45:00,33.7,33.71,33.69,33.69,12053.0,33.3073,33.3171,33.2974,33.2974,12053.0
2025-01-02 11:50:00,33.7,33.7,33.59,33.63,22942.0,33.3073,33.3073,33.1985,33.2381,22942.0
2025-01-02 11:55:00,33.62,33.64,33.59,33.61,18488.0,33.2282,33.248,33.1985,33.2183,18488.0
2025-01-02 12:00:00,33.61,33.65,33.58,33.65,13026.0,33.2183,33.2578,33.1887,33.2578,13026.0
2025-01-02 12:05:00,33.64,33.64,33.58,33.61,10992.0,33.248,33.248,33.1887,33.2183,10992.0
2025-01-02 12:10:00,33.61,33.7,33.61,33.68,12512.0,33.2183,33.3073,33.2183,33.2875,12512.0
2025-01-02 12:15:00,33.68,33.68,33.61,33.63,9972.0,33.2875,33.2875,33.2183,33.2381,9972.0
2025-01-02 12:20:00,33.62,33.63,33.56,33.59,14078.0,33.2282,33.2381,33.1689,33.1985,14078.0
2025-01-02 12:25:00,33.58,33.58,33.48,33.48,17872.0,33.1887,33.1887,33.0898,33.0898,17872.0
2025-01-02 12:30:00,33.48,33.48,33.42,33.43,16263.0,33.0898,33.0898,33.0305,33.0404,16263.0
2025-01-02 12:35:00,33.42,33.44,33.33,33.34,24678.0,33.0305,33.0503,32.9416,32.9515,24678.0
2025-01-02 12:40:00,33.35,33.38,33.31,33.36,18535.0,32.9613,32.991,32.9218,32.9712,18535.0
2025-01-02 12:45:00,33.37,33.37,33.29,33.29,16636.0,32.9811,32.9811,32.902,32.902,16636.0
2025-01-02 12:50:00,33.29,33.36,33.26,33.32,32113.0,32.902,32.9712,32.8724,32.9317,32113.0
2025-01-02 12:55:00,33.31,33.39,33.31,33.39,15922.0,32.9218,33.0009,32.9218,33.0009,15922.0
2025-01-02 13:00:00,33.39,33.39,33.3,33.31,18494.0,33.0009,33.0009,32.9119,32.9218,18494.0
2025-01-02 13:05:00,33.31,33.39,33.3,33.37,34390.0,32.9218,33.0009,32.9119,32.9811,34390.0
2025-01-02 13:10:00,33.36,33.36,33.31,33.34,18274.0,32.9712,32.9712,32.9218,32.9515,18274.0
2025-01-02 13:15:00,33.34,33.37,33.28,33.37,22686.0,32.9515,32.9811,32.8922,32.9811,22686.0
2025-01-02 13:20:00,33.38,33.42,33.34,33.36,25835.0,32.991,33.0305,32.9515,32.9712,25835.0
2025-01-02 13:25:00,33.36,33.38,33.33,33.38,11927.0,32.9712,32.991,32.9416,32.991,11927.0
2025-01-02 13:30:00,33.37,33.37,33.26,33.27,13482.0,32.9811,32.9811,32.8724,32.8823,13482.0
2025-01-02 13:35:00,33.27,33.38,33.27,33.34,19317.0,32.8823,32.991,32.8823,32.9515,19317.0
2025-01-02 13:40:00,33.34,33.37,33.27,33.37,42145.0,32.9515,32.9811,32.8823,32.9811,42145.0
2025-01-02 13:45:00,33.36,33.37,33.31,33.34,15787.0,32.9712,32.9811,32.9218,32.9515,15787.0
2025-01-02 13:50:00,33.34,33.37,33.29,33.31,38463.0,32.9515,32.9811,32.902,32.9218,38463.0
2025-01-02 13:55:00,33.32,33.41,33.31,33.39,14610.0,32.9317,33.0206,32.9218,33.0009,14610.0
2025-01-02 14:00:00,33.4,33.44,33.36,33.44,25986.0,33.0108,33.0503,32.9712,33.0503,25986.0
2025-01-02 14:05:00,33.42,33.44,33.36,33.37,16578.0,33.0305,33.0503,32.9712,32.9811,16578.0
2025-01-02 14:10:00,33.38,33.39,33.35,33.38,11962.0,32.991,33.0009,32.9613,32.991,11962.0
2025-01-02 14:15:00,33.39,33.4,33.36,33.38,30662.0,33.0009,33.0108,32.9712,32.991,30662.0
2025-01-02 14:20:00,33.39,33.43,33.38,33.41,18937.0,33.0009,33.0404,32.991,33.0206,18937.0
2025-01-02 14:25:00,33.42,33.47,33.42,33.45,23377.0,33.0305,33.0799,33.0305,33.0602,23377.0
2025-01-02 14:30:00,33.45,33.46,33.36,33.37,22126.0,33.0602,33.0701,32.9712,32.9811,22126.0
2025-01-02 14:35:00,33.37,33.43,33.34,33.39,17829.0,32.9811,33.0404,32.9515,33.0009,17829.0
2025-01-02 14:40:00,33.38,33.42,33.38,33.38,11065.0,32.991,33.0305,32.991,32.991,11065.0
2025-01-02 14:45:00,33.38,33.45,33.37,33.41,26047.0,32.991,33.0602,32.9811,33.0206,26047.0
2025-01-02 14:50:00,33.41,33.46,33.4,33.45,22710.0,33.0206,33.0701,33.0108,33.0602,22710.0
2025-01-02 14:55:00,33.44,33.45,33.37,33.38,28259.0,33.0503,33.0602,32.9811,32.991,28259.0
2025-01-02 15:00:00,33.38,33.52,33.38,33.52,26831.0,32.991,33.1294,32.991,33.1294,26831.0
2025-01-02 15:05:00,33.51,33.54,33.49,33.54,32261.0,33.1195,33.1491,33.0997,33.1491,32261.0
2025-01-02 15:10:00,33.53,33.6,33.53,33.55,30787.0,33.1392,33.2084,33.1392,33.159,30787.0
2025-01-02 15:15:00,33.55,33.56,33.52,33.55,22722.0,33.159,33.1689,33.1294,33.159,22722.0
2025-01-02 15:20:00,33.55,33.59,33.53,33.56,22502.0,33.159,33.1985,33.1392,33.1689,22502.0
2025-01-02 15:25:00,33.55,33.58,33.55,33.57,17687.0,33.159,33.1887,33.159,33.1788,17687.0
2025-01-02 15:30:00,33.57,33.58,33.49,33.49,30124.0,33.1788,33.1887,33.0997,33.0997,30124.0
2025-01-02 15:35:00,33.48,33.5,33.45,33.47,31093.0,33.0898,33.1096,33.0602,33.0799,31093.0
2025-01-02 15:40:00,33.47,33.49,33.43,33.44,28013.0,33.0799,33.0997,33.0404,33.0503,28013.0
2025-01-02 15:45:00,33.45,33.45,33.35,33.38,56942.0,33.0602,33.0602,32.9613,32.991,56942.0
2025-01-02 15:50:00,33.38,33.4,33.31,33.31,78184.0,32.991,33.0108,32.9218,32.9218,78184.0
2025-01-02 15:55:00,33.31,33.43,33.29,33.37,317813.0,32.9218,33.0404,32.902,32.9811,317813.0
2025-01-03 09:30:00,33.42,33.52,33.2,33.22,75573.0,33.0305,33.1294,32.8131,32.8329,75573.0
2025-01-03 09:35:00,33.22,33.26,32.86,32.95,95871.0,32.8329,32.8724,32.4771,32.566,95871.0
2025-01-03 09:40:00,32.95,32.97,32.82,32.9,112603.0,32.566,32.5858,32.4375,32.5166,112603.0
2025-01-03 09:45:00,32.9,32.95,32.68,32.71,153987.0,32.5166,32.566,32.2992,32.3288,153987.0
2025-01-03 09:50:00,32.7,32.71,32.41,32.48,97116.0,32.3189,32.3288,32.0323,32.1015,97116.0
2025-01-03 09:55:00,32.47,32.49,32.37,32.41,66021.0,32.0916,32.1114,31.9928,32.0323,66021.0
2025-01-03 10:00:00,32.41,32.57,32.35,32.56,56559.0,32.0323,32.1904,31.973,32.1806,56559.0
2025-01-03 10:05:00,32.57,32.85,32.56,32.84,87696.0,32.1904,32.4672,32.1806,32.4573,87696.0
2025-01-03 10:10:00,32.85,33.03,32.82,32.96,86261.0,32.4672,32.6451,32.4375,32.5759,86261.0
2025-01-03 10:15:00,32.95,33.02,32.82,32.83,152762.0,32.566,32.6352,32.4375,32.4474,152762.0
2025-01-03 10:20:00,32.82,32.85,32.7,32.84,108378.0,32.4375,32.4672,32.3189,32.4573,108378.0
2025-01-03 10:25:00,32.84,33.0,32.82,32.98,24479.0,32.4573,32.6154,32.4375,32.5957,24479.0
2025-01-03 10:30:00,32.97,33.11,32.96,33.11,30912.0,32.5858,32.7241,32.5759,32.7241,30912.0
2025-01-03 10:35:00,33.11,33.16,33.09,33.13,34108.0,32.7241,32.7736,32.7044,32.7439,34108.0
2025-01-03 10:40:00,33.13,33.13,33.08,33.09,29843.0,32.7439,32.7439,32.6945,32.7044,29843.0
2025-01-03 10:45:00,33.08,33.18,33.07,33.17,38074.0,32.6945,32.7933,32.6846,32.7834,38074.0
2025-01-03 10:50:00,33.17,33.31,33.17,33.26,39758.0,32.7834,32.9218,32.7834,32.8724,39758.0
2025-01-03 10:55:00,33.26,33.26,33.17,33.17,25902.0,32.8724,32.8724,32.7834,32.7834,25902.0
2025-01-03 11:00:00,33.18,33.19,33.12,33.14,17393.0,32.7933,32.8032,32.734,32.7538,17393.0
2025-01-03 11:05:00,33.13,33.15,33.1,33.13,21224.0,32.7439,32.7637,32.7143,32.7439,21224.0
2025-01-03 11:10:00,33.13,33.16,33.08,33.14,75417.0,32.7439,32.7736,32.6945,32.7538,75417.0
2025-01-03 11:15:00,33.14,33.18,33.07,33.18,48805.0,32.7538,32.7933,32.6846,32.7933,48805.0
2025-01-03 11:20:00,33.19,33.2,33.07,33.1,53711.0,32.8032,32.8131,32.6846,32.7143,53711.0
2025-01-03 11:25:00,33.09,33.26,33.09,33.24,50939.0,32.7044,32.8724,32.7044,32.8526,50939.0
2025-01-03 11:30:00,33.23,33.24,33.15,33.18,37712.0,32.8427,32.8526,32.7637,32.7933,37712.0
2025-01-03 11:35:00,33.18,33.22,33.15,33.16,62853.0,32.7933,32.8329,32.7637,32.7736,62853.0
2025-01-03 11:40:00,33.16,33.23,33.15,33.23,20068.0,32.7736,32.8427,32.7637,32.8427,20068.0
2025-01-03 11:45:00,33.23,33.23,33.19,33.2,20469.0,32.8427,32.8427,32.8032,32.8131,20469.0
2025-01-03 11:50:00,33.2,33.28,33.17,33.23,73881.0,32.8131,32.8922,32.7834,32.8427,73881.0
2025-01-03 11:55:00,33.23,33.23,33.16,33.2,11188.0,32.8427,32.8427,32.7736,32.8131,11188.0
2025-01-03 12:00:00,33.21,33.29,33.21,33.29,39645.0,32.823,32.902,32.823,32.902,39645.0
2025-01-03 12:05:00,33.29,33.35,33.25,33.34,63121.0,32.902,32.9613,32.8625,32.9515,63121.0
2025-01-03 12:10:00,33.34,33.37,33.33,33.35,42638.0,32.9515,32.9811,32.9416,32.9613,42638.0
2025-01-03 12:15:00,33.34,33.42,33.33,33.41,37301.0,32.9515,33.0305,32.9416,33.0206,37301.0
2025-01-03 12:20:00,33.41,33.42,33.39,33.41,24852.0,33.0206,33.0305,33.0009,33.0206,24852.0
2025-01-03 12:25:00,33.42,33.43,33.36,33.37,24284.0,33.0305,33.0404,32.9712,32.9811,24284.0
2025-01-03 12:30:00,33.37,33.41,33.36,33.39,20476.0,32.9811,33.0206,32.9712,33.0009,20476.0
2025-01-03 12:35:00,33.39,33.43,33.38,33.43,24755.0,33.0009,33.0404,32.991,33.0404,24755.0
2025-01-03 12:40:00,33.43,33.44,33.39,33.39,24441.0,33.0404,33.0503,33.0009,33.0009,24441.0
2025-01-03 12:45:00,33.4,33.45,33.35,33.45,30340.0,33.0108,33.0602,32.9613,33.0602,30340.0
2025-01-03 12:50:00,33.45,33.46,33.36,33.37,40329.0,33.0602,33.0701,32.9712,32.9811,40329.0
2025-01-03 12:55:00,33.36,33.39,33.35,33.38,31159.0,32.9712,33.0009,32.9613,32.991,31159.0
2025-01-03 13:00:00,33.37,33.41,33.36,33.38,36967.0,32.9811,33.0206,32.9712,32.991,36967.0
2025-01-03 13:05:00,33.38,33.43,33.37,33.42,18546.0,32.991,33.0404,32.9811,33.0305,18546.0
2025-01-03 13:10:00,33.41,33.42,33.39,33.39,22593.0,33.0206,33.0305,33.0009,33.0009,22593.0
2025-01-03 13:15:00,33.4,33.44,33.39,33.43,23801.0,33.0108,33.0503,33.0009,33.0404,23801.0
2025-01-03 13:20:00,33.43,33.46,33.42,33.45,32031.0,33.0404,33.0701,33.0305,33.0602,32031.0
2025-01-03 13:25:00,33.45,33.55,33.45,33.54,57190.0,33.0602,33.159,33.0602,33.1491,57190.0
2025-01-03 13:30:00,33.54,33.56,33.47,33.48,106222.0,33.1491,33.1689,33.0799,33.0898,106222.0
2025-01-03 13:35:00,33.46,33.5,33.43,33.48,37413.0,33.0701,33.1096,33.0404,33.0898,37413.0
2025-01-03 13:40:00,33.47,33.56,33.47,33.48,72122.0,33.0799,33.1689,33.0799,33.0898,72122.0
2025-01-03 13:45:00,33.47,33.57,33.47,33.55,22325.0,33.0799,33.1788,33.0799,33.159,22325.0
2025-01-03 13:50:00,33.55,33.6,33.55,33.55,60257.0,33.159,33.2084,33.159,33.159,60257.0
2025-01-03 13:55:00,33.55,33.61,33.5,33.55,27694.0,33.159,33.2183,33.1096,33.159,27694.0
2025-01-03 14:00:00,33.54,33.6,33.54,33.6,18029.0,33.1491,33.2084,33.1491,33.2084,18029.0
2025-01-03 14:05:00,33.61,33.61,33.58,33.59,16850.0,33.2183,33.2183,33.1887,33.1985,16850.0
2025-01-03 14:10:00,33.6,33.62,33.6,33.61,31591.0,33.2084,33.2282,33.2084,33.2183,31591.0
2025-01-03 14:15:00,33.61,33.62,33.57,33.61,30731.0,33.2183,33.2282,33.1788,33.2183,30731.0
2025-01-03 14:20:00,33.62,33.63,33.59,33.61,25131.0,33.2282,33.2381,33.1985,33.2183,25131.0
2025-01-03 14:25:00,33.61,33.66,33.59,33.64,56429.0,33.2183,33.2677,33.1985,33.248,56429.0
2025-01-03 14:30:00,33.65,33.68,33.62,33.68,29315.0,33.2578,33.2875,33.2282,33.2875,29315.0
2025-01-03 14:35:00,33.68,33.69,33.66,33.69,38457.0,33.2875,33.2974,33.2677,33.2974,38457.0
2025-01-03 14:40:00,33.69,33.69,33.66,33.67,23677.0,33.2974,33.2974,33.2677,33.2776,23677.0
2025-01-03 14:45:00,33.68,33.68,33.6,33.61,20191.0,33.2875,33.2875,33.2084,33.2183,20191.0
2025-01-03 14:50:00,33.61,33.65,33.6,33.65,18237.0,33.2183,33.2578,33.2084,33.2578,18237.0
2025-01-03 14:55:00,33.65,33.65,33.63,33.64,19687.0,33.2578,33.2578,33.2381,33.248,19687.0
2025-01-03 15:00:00,33.64,33.65,33.59,33.61,35182.0,33.248,33.2578,33.1985,33.2183,35182.0
2025-01-03 15:05:00,33.59,33.61,33.56,33.58,27238.0,33.1985,33.2183,33.1689,33.1887,27238.0
2025-01-03 15:10:00,33.59,33.6,33.54,33.59,19982.0,33.1985,33.2084,33.1491,33.1985,19982.0
2025-01-03 15:15:00,33.59,33.6,33.5,33.51,42135.0,33.1985,33.2084,33.1096,33.1195,42135.0
2025-01-03 15:20:00,33.5,33.55,33.47,33.52,47005.0,33.1096,33.159,33.0799,33.1294,47005.0
2025-01-03 15:25:00,33.52,33.55,33.51,33.55,25153.0,33.1294,33.159,33.1195,33.159,25153.0
2025-01-03 15:30:00,33.55,33.59,33.51,33.59,32372.0,33.159,33.1985,33.1195,33.1985,32372.0
2025-01-03 15:35:00,33.59,33.63,33.58,33.59,27601.0,33.1985,33.2381,33.1887,33.1985,27601.0
2025-01-03 15:40:00,33.59,33.62,33.56,33.57,39692.0,33.1985,33.2282,33.1689,33.1788,39692.0
2025-01-03 15:45:00,33.57,33.58,33.54,33.57,48908.0,33.1788,33.1887,33.1491,33.1788,48908.0
2025-01-03 15:50:00,33.57,33.63,33.55,33.55,88397.0,33.1788,33.2381,33.159,33.159,88397.0
2025-01-03 15:55:00,33.55,33.66,33.55,33.59,262415.0,33.159,33.2677,33.159,33.1985,262415.0
2025-01-06 09:30:00,33.91,34.24,33.78,34.19,202830.0,33.5148,33.841,33.3863,33.7916,202830.0
2025-01-06 09:35:00,34.17,34.32,34.04,34.13,63523.0,33.7718,33.92,33.6433,33.7323,63523.0
2025-01-06 09:40:00,34.14,34.41,34.14,34.26,73858.0,33.7421,34.009,33.7421,33.8607,73858.0
2025-01-06 09:45:00,34.29,34.32,34.24,34.3,70148.0,33.8904,33.92,33.841,33.9003,70148.0
2025-01-06 09:50:00,34.3,34.31,34.15,34.3,35765.0,33.9003,33.9102,33.752,33.9003,35765.0
2025-01-06 09:55:00,34.28,34.28,34.18,34.23,63132.0,33.8805,33.8805,33.7817,33.8311,63132.0
2025-01-06 10:00:00,34.23,34.28,34.17,34.22,79242.0,33.8311,33.8805,33.7718,33.8212,79242.0
2025-01-06 10:05:00,34.22,34.27,34.16,34.2,42760.0,33.8212,33.8706,33.7619,33.8014,42760.0
2025-01-06 10:10:00,34.2,34.2,34.12,34.16,37840.0,33.8014,33.8014,33.7224,33.7619,37840.0
2025-01-06 10:15:00,34.15,34.15,34.03,34.07,40932.0,33.752,33.752,33.6334,33.673,40932.0
2025-01-06 10:20:00,34.05,34.09,34.04,34.08,25550.0,33.6532,33.6927,33.6433,33.6828,25550.0
2025-01-06 10:25:00,34.07,34.11,34.06,34.09,17878.0,33.673,33.7125,33.6631,33.6927,17878.0
2025-01-06 10:30:00,34.09,34.15,34.05,34.13,19736.0,33.6927,33.752,33.6532,33.7323,19736.0
2025-01-06 10:35:00,34.12,34.12,34.02,34.02,20578.0,33.7224,33.7224,33.6235,33.6235,20578.0
2025-01-06 10:40:00,34.02,34.11,34.02,34.06,23004.0,33.6235,33.7125,33.6235,33.6631,23004.0
2025-01-06 10:45:00,34.07,34.08,34.03,34.07,18696.0,33.673,33.6828,33.6334,33.673,18696.0
2025-01-06 10:50:00,34.07,34.11,34.06,34.09,11533.0,33.673,33.7125,33.6631,33.6927,11533.0
2025-01-06 10:55:00,34.09,34.14,34.08,34.13,14392.0,33.6927,33.7421,33.6828,33.7323,14392.0
2025-01-06 11:00:00,34.13,34.14,34.08,34.08,16238.0,33.7323,33.7421,33.6828,33.6828,16238.0
2025-01-06 11:05:00,34.08,34.09,34.07,34.09,7756.0,33.6828,33.6927,33.673,33.6927,7756.0
2025-01-06 11:10:00,34.09,34.14,34.06,34.13,44250.0,33.6927,33.7421,33.6631,33.7323,44250.0
2025-01-06 11:15:00,34.13,34.21,34.12,34.19,46135.0,33.7323,33.8113,33.7224,33.7916,46135.0
2025-01-06 11:20:00,34.19,34.23,34.17,34.18,42217.0,33.7916,33.8311,33.7718,33.7817,42217.0
2025-01-06 11:25:00,34.19,34.2,34.15,34.18,19791.0,33.7916,33.8014,33.752,33.7817,19791.0
2025-01-06 11:30:00,34.18,34.21,34.17,34.19,37220.0,33.7817,33.8113,33.7718,33.7916,37220.0
2025-01-06 11:35:00,34.19,34.22,34.17,34.19,26984.0,33.7916,33.8212,33.7718,33.7916,26984.0
2025-01-06 11:40:00,34.19,34.19,34.08,34.14,28481.0,33.7916,33.7916,33.6828,33.7421,28481.0
2025-01-06 11:45:00,34.14,34.22,34.13,34.22,17591.0,33.7421,33.8212,33.7323,33.8212,17591.0
2025-01-06 11:50:00,34.21,34.21,34.16,34.16,21102.0,33.8113,33.8113,33.7619,33.7619,21102.0
2025-01-06 11:55:00,34.16,34.21,34.14,34.21,18656.0,33.7619,33.8113,33.7421,33.8113,18656.0
2025-01-06 12:00:00,34.21,34.22,34.17,34.18,13065.0,33.8113,33.8212,33.7718,33.7817,13065.0
2025-01-06 12:05:00,34.18,34.2,34.15,34.2,19950.0,33.7817,33.8014,33.752,33.8014,19950.0
2025-01-06 12:10:00,34.19,34.2,34.16,34.19,15637.0,33.7916,33.8014,33.7619,33.7916,15637.0
2025-01-06 12:15:00,34.19,34.26,34.16,34.18,18292.0,33.7916,33.8607,33.7619,33.7817,18292.0
2025-01-06 12:20:00,34.19,34.21,34.17,34.2,19867.0,33.7916,33.8113,33.7718,33.8014,19867.0
2025-01-06 12:25:00,34.2,34.26,34.2,34.23,19159.0,33.8014,33.8607,33.8014,33.8311,19159.0
2025-01-06 12:30:00,34.22,34.25,34.19,34.25,11328.0,33.8212,33.8509,33.7916,33.8509,11328.0
2025-01-06 12:35:00,34.25,34.27,34.22,34.26,16482.0,33.8509,33.8706,33.8212,33.8607,16482.0
2025-01-06 12:40:00,34.26,34.3,34.23,34.29,29064.0,33.8607,33.9003,33.8311,33.8904,29064.0
2025-01-06 12:45:00,34.3,34.32,34.27,34.31,30778.0,33.9003,33.92,33.8706,33.9102,30778.0
2025-01-06 12:50:00,34.3,34.35,34.3,34.33,21171.0,33.9003,33.9497,33.9003,33.9299,21171.0
2025-01-06 12:55:00,34.32,34.32,34.29,34.3,8556.0,33.92,33.92,33.8904,33.9003,8556.0
2025-01-06 13:00:00,34.3,34.31,34.21,34.3,32696.0,33.9003,33.9102,33.8113,33.9003,32696.0
2025-01-06 13:05:00,34.3,34.34,34.3,34.31,41474.0,33.9003,33.9398,33.9003,33.9102,41474.0
2025-01-06 13:10:00,34.3,34.31,34.27,34.29,26646.0,33.9003,33.9102,33.8706,33.8904,26646.0
2025-01-06 13:15:00,34.29,34.29,34.22,34.27,63515.0,33.8904,33.8904,33.8212,33.8706,63515.0
2025-01-06 13:20:00,34.26,34.33,34.26,34.31,32341.0,33.8607,33.9299,33.8607,33.9102,32341.0
2025-01-06 13:25:00,34.31,34.32,34.29,34.3,12361.0,33.9102,33.92,33.8904,33.9003,12361.0
2025-01-06 13:30:00,34.3,34.3,34.23,34.23,13840.0,33.9003,33.9003,33.8311,33.8311,13840.0
2025-01-06 13:35:00,34.23,34.26,34.19,34.23,20470.0,33.8311,33.8607,33.7916,33.8311,20470.0
2025-01-06 13:40:00,34.23,34.24,34.21,34.23,17108.0,33.8311,33.841,33.8113,33.8311,17108.0
2025-01-06 13:45:00,34.23,34.25,34.19,34.19,58278.0,33.8311,33.8509,33.7916,33.7916,58278.0
2025-01-06 13:50:00,34.2,34.25,34.18,34.2,32722.0,33.8014,33.8509,33.7817,33.8014,32722.0
2025-01-06 13:55:00,34.2,34.21,34.18,34.19,14833.0,33.8014,33.8113,33.7817,33.7916,14833.0
2025-01-06 14:00:00,34.19,34.2,33.99,34.02,198830.0,33.7916,33.8014,33.5939,33.6235,198830.0
2025-01-06 14:05:00,34.03,34.1,34.03,34.08,62860.0,33.6334,33.7026,33.6334,33.6828,62860.0
2025-01-06 14:10:00,34.08,34.13,34.06,34.12,20174.0,33.6828,33.7323,33.6631,33.7224,20174.0
2025-01-06 14:15:00,34.12,34.13,34.1,34.1,12652.0,33.7224,33.7323,33.7026,33.7026,12652.0
2025-01-06 14:20:00,34.1,34.16,34.08,34.16,40487.0,33.7026,33.7619,33.6828,33.7619,40487.0
2025-01-06 14:25:00,34.15,34.15,34.08,34.09,16007.0,33.752,33.752,33.6828,33.6927,16007.0
2025-01-06 14:30:00,34.08,34.12,34.05,34.11,26094.0,33.6828,33.7224,33.6532,33.7125,26094.0
2025-01-06 14:35:00,34.11,34.11,34.08,34.09,20574.0,33.7125,33.7125,33.6828,33.6927,20574.0
2025-01-06 14:40:00,34.09,34.13,34.07,34.08,39922.0,33.6927,33.7323,33.673,33.6828,39922.0
2025-01-06 14:45:00,34.08,34.09,34.06,34.08,14574.0,33.6828,33.6927,33.6631,33.6828,14574.0
2025-01-06 14:50:00,34.08,34.1,34.05,34.09,28493.0,33.6828,33.7026,33.6532,33.6927,28493.0
2025-01-06 14:55:00,34.09,34.09,34.03,34.06,32938.0,33.6927,33.6927,33.6334,33.6631,32938.0
2025-01-06 15:00:00,34.06,34.07,34.02,34.05,31184.0,33.6631,33.673,33.6235,33.6532,31184.0
2025-01-06 15:05:00,34.05,34.07,34.01,34.04,46215.0,33.6532,33.673,33.6137,33.6433,46215.0
2025-01-06 15:10:00,34.03,34.05,33.98,33.98,59269.0,33.6334,33.6532,33.584,33.584,59269.0
2025-01-06 15:15:00,33.98,33.99,33.96,33.98,22020.0,33.584,33.5939,33.5642,33.584,22020.0
2025-01-06 15:20:00,33.99,33.99,33.96,33.99,19217.0,33.5939,33.5939,33.5642,33.5939,19217.0
2025-01-06 15:25:00,33.98,33.99,33.93,33.94,40739.0,33.584,33.5939,33.5346,33.5445,40739.0
2025-01-06 15:30:00,33.94,33.95,33.91,33.92,36067.0,33.5445,33.5544,33.5148,33.5247,36067.0
2025-01-06 15:35:00,33.92,33.94,33.86,33.87,29395.0,33.5247,33.5445,33.4654,33.4753,29395.0
2025-01-06 15:40:00,33.87,33.89,33.86,33.87,24082.0,33.4753,33.4951,33.4654,33.4753,24082.0
2025-01-06 15:45:00,33.87,33.88,33.81,33.82,53622.0,33.4753,33.4852,33.416,33.4259,53622.0
2025-01-06 15:50:00,33.83,33.91,33.82,33.85,82092.0,33.4358,33.5148,33.4259,33.4555,82092.0
2025-01-06 15:55:00,33.85,33.86,33.76,33.83,368885.0,33.4555,33.4654,33.3666,33.4358,368885.0
2025-01-07 09:30:00,33.95,34.34,33.81,34.24,182443.0,33.5544,33.9398,33.416,33.841,182443.0
2025-01-07 09:35:00,34.27,34.27,34.01,34.01,53885.0,33.8706,33.8706,33.6137,33.6137,53885.0
2025-01-07 09:40:00,34.03,34.04,33.58,33.58,79232.0,33.6334,33.6433,33.1887,33.1887,79232.0
2025-01-07 09:45:00,33.59,33.6,32.98,33.04,410434.0,33.1985,33.2084,32.5957,32.655,410434.0
2025-01-07 09:50:00,33.11,33.34,33.11,33.26,271450.0,32.7241,32.9515,32.7241,32.8724,271450.0
2025-01-07 09:55:00,33.26,33.34,33.15,33.27,244972.0,32.8724,32.9515,32.7637,32.8823,244972.0
2025-01-07 10:00:00,33.25,33.28,32.82,32.83,159161.0,32.8625,32.8922,32.4375,32.4474,159161.0
2025-01-07 10:05:00,32.82,32.92,32.71,32.77,92948.0,32.4375,32.5364,32.3288,32.3881,92948.0
2025-01-07 10:10:00,32.77,32.8,32.63,32.65,57994.0,32.3881,32.4178,32.2497,32.2695,57994.0
2025-01-07 10:15:00,32.66,32.66,32.57,32.6,114804.0,32.2794,32.2794,32.1904,32.2201,114804.0
2025-01-07 10:20:00,32.6,32.88,32.59,32.88,87755.0,32.2201,32.4968,32.2102,32.4968,87755.0
2025-01-07 10:25:00,32.88,32.99,32.88,32.96,52393.0,32.4968,32.6055,32.4968,32.5759,52393.0
2025-01-07 10:30:00,32.96,33.0,32.84,32.85,47435.0,32.5759,32.6154,32.4573,32.4672,47435.0
2025-01-07 10:35:00,32.86,32.9,32.8,32.86,82383.0,32.4771,32.5166,32.4178,32.4771,82383.0
2025-01-07 10:40:00,32.86,32.98,32.86,32.98,26350.0,32.4771,32.5957,32.4771,32.5957,26350.0
2025-01-07 10:45:00,32.97,32.99,32.85,32.88,31765.0,32.5858,32.6055,32.4672,32.4968,31765.0
2025-01-07 10:50:00,32.89,33.01,32.88,33.01,25990.0,32.5067,32.6253,32.4968,32.6253,25990.0
2025-01-07 10:55:00,33.01,33.06,32.98,33.03,43889.0,32.6253,32.6747,32.5957,32.6451,43889.0
2025-01-07 11:00:00,33.02,33.14,33.02,33.09,33180.0,32.6352,32.7538,32.6352,32.7044,33180.0
2025-01-07 11:05:00,33.09,33.15,33.05,33.14,50676.0,32.7044,32.7637,32.6648,32.7538,50676.0
2025-01-07 11:10:00,33.14,33.14,32.96,32.96,92806.0,32.7538,32.7538,32.5759,32.5759,92806.0
2025-01-07 11:15:00,32.96,32.98,32.81,32.82,93731.0,32.5759,32.5957,32.4276,32.4375,93731.0
2025-01-07 11:20:00,32.81,32.84,32.69,32.72,146184.0,32.4276,32.4573,32.309,32.3387,146184.0
2025-01-07 11:25:00,32.72,32.87,32.7,32.83,103475.0,32.3387,32.4869,32.3189,32.4474,103475.0
2025-01-07 11:30:00,32.84,32.86,32.64,32.65,203167.0,32.4573,32.4771,32.2596,32.2695,203167.0
2025-01-07 11:35:00,32.65,32.88,32.57,32.88,122008.0,32.2695,32.4968,32.1904,32.4968,122008.0
2025-01-07 11:40:00,32.87,32.9,32.8,32.82,54842.0,32.4869,32.5166,32.4178,32.4375,54842.0
2025-01-07 11:45:00,32.82,32.9,32.8,32.85,28078.0,32.4375,32.5166,32.4178,32.4672,28078.0
2025-01-07 11:50:00,32.85,32.9,32.79,32.79,110772.0,32.4672,32.5166,32.4079,32.4079,110772.0
2025-01-07 11:55:00,32.8,32.87,32.76,32.78,32586.0,32.4178,32.4869,32.3782,32.398,32586.0
2025-01-07 12:00:00,32.79,32.82,32.68,32.72,95779.0,32.4079,32.4375,32.2992,32.3387,95779.0
2025-01-07 12:05:00,32.72,32.74,32.64,32.64,29557.0,32.3387,32.3585,32.2596,32.2596,29557.0
2025-01-07 12:10:00,32.65,32.72,32.6,32.72,56614.0,32.2695,32.3387,32.2201,32.3387,56614.0
2025-01-07 12:15:00,32.72,32.78,32.67,32.7,35797.0,32.3387,32.398,32.2893,32.3189,35797.0
2025-01-07 12:20:00,32.68,32.79,32.67,32.77,34739.0,32.2992,32.4079,32.2893,32.3881,34739.0
2025-01-07 12:25:00,32.77,32.81,32.66,32.71,63732.0,32.3881,32.4276,32.2794,32.3288,63732.0
2025-01-07 12:30:00,32.7,32.78,32.7,32.75,18650.0,32.3189,32.398,32.3189,32.3683,18650.0
2025-01-07 12:35:00,32.75,32.75,32.68,32.71,19047.0,32.3683,32.3683,32.2992,32.3288,19047.0
2025-01-07 12:40:00,32.71,32.74,32.68,32.74,52536.0,32.3288,32.3585,32.2992,32.3585,52536.0
2025-01-07 12:45:00,32.73,32.8,32.72,32.76,42622.0,32.3486,32.4178,32.3387,32.3782,42622.0
2025-01-07 12:50:00,32.75,32.75,32.62,32.71,64854.0,32.3683,32.3683,32.2399,32.3288,64854.0
2025-01-07 12:55:00,32.71,32.76,32.67,32.76,46444.0,32.3288,32.3782,32.2893,32.3782,46444.0
2025-01-07 13:00:00,32.77,32.81,32.76,32.76,31907.0,32.3881,32.4276,32.3782,32.3782,31907.0
2025-01-07 13:05:00,32.77,32.83,32.69,32.82,106276.0,32.3881,32.4474,32.309,32.4375,106276.0
2025-01-07 13:10:00,32.83,32.85,32.78,32.78,20398.0,32.4474,32.4672,32.398,32.398,20398.0
2025-01-07 13:15:00,32.78,32.81,32.77,32.77,29839.0,32.398,32.4276,32.3881,32.3881,29839.0
2025-01-07 13:20:00,32.77,32.79,32.71,32.75,31094.0,32.3881,32.4079,32.3288,32.3683,31094.0
2025-01-07 13:25:00,32.75,32.78,32.73,32.75,39863.0,32.3683,32.398,32.3486,32.3683,39863.0
2025-01-07 13:30:00,32.75,32.79,32.72,32.78,29732.0,32.3683,32.4079,32.3387,32.398,29732.0
2025-01-07 13:35:00,32.77,32.84,32.76,32.83,51592.0,32.3881,32.4573,32.3782,32.4474,51592.0
2025-01-07 13:40:00,32.83,32.88,32.75,32.75,79408.0,32.4474,32.4968,32.3683,32.3683,79408.0
2025-01-07 13:45:00,32.76,32.78,32.71,32.77,50373.0,32.3782,32.398,32.3288,32.3881,50373.0
2025-01-07 13:50:00,32.77,32.81,32.75,32.79,28725.0,32.3881,32.4276,32.3683,32.4079,28725.0
2025-01-07 13:55:00,32.8,32.81,32.77,32.77,37749.0,32.4178,32.4276,32.3881,32.3881,37749.0
2025-01-07 14:00:00,32.77,32.8,32.75,32.76,41298.0,32.3881,32.4178,32.3683,32.3782,41298.0
2025-01-07 14:05:00,32.75,32.79,32.75,32.77,49484.0,32.3683,32.4079,32.3683,32.3881,49484.0
2025-01-07 14:10:00,32.77,32.79,32.74,32.77,57549.0,32.3881,32.4079,32.3585,32.3881,57549.0
2025-01-07 14:15:00,32.77,32.79,32.71,32.74,65287.0,32.3881,32.4079,32.3288,32.3585,65287.0
2025-01-07 14:20:00,32.75,32.83,32.74,32.83,49171.0,32.3683,32.4474,32.3585,32.4474,49171.0
2025-01-07 14:25:00,32.83,32.84,32.75,32.8,52978.0,32.4474,32.4573,32.3683,32.4178,52978.0
2025-01-07 14:30:00,32.8,32.81,32.78,32.79,16902.0,32.4178,32.4276,32.398,32.4079,16902.0
2025-01-07 14:35:00,32.78,32.79,32.73,32.75,30023.0,32.398,32.4079,32.3486,32.3683,30023.0
2025-01-07 14:40:00,32.75,32.86,32.74,32.84,66204.0,32.3683,32.4771,32.3585,32.4573,66204.0
2025-01-07 14:45:00,32.84,32.89,32.83,32.88,19323.0,32.4573,32.5067,32.4474,32.4968,19323.0
2025-01-07 14:50:00,32.88,32.91,32.84,32.88,27631.0,32.4968,32.5265,32.4573,32.4968,27631.0
2025-01-07 14:55:00,32.88,32.88,32.85,32.88,36922.0,32.4968,32.4968,32.4672,32.4968,36922.0
2025-01-07 15:00:00,32.87,32.88,32.75,32.81,34126.0,32.4869,32.4968,32.3683,32.4276,34126.0
2025-01-07 15:05:00,32.81,32.87,32.76,32.81,47484.0,32.4276,32.4869,32.3782,32.4276,47484.0
2025-01-07 15:10:00,32.82,32.86,32.8,32.84,25435.0,32.4375,32.4771,32.4178,32.4573,25435.0
2025-01-07 15:15:00,32.84,32.85,32.77,32.77,43231.0,32.4573,32.4672,32.3881,32.3881,43231.0
2025-01-07 15:20:00,32.77,32.8,32.74,32.8,46192.0,32.3881,32.4178,32.3585,32.4178,46192.0
2025-01-07 15:25:00,32.8,32.84,32.76,32.82,63117.0,32.4178,32.4573,32.3782,32.4375,63117.0
2025-01-07 15:30:00,32.82,32.88,32.81,32.85,45590.0,32.4375,32.4968,32.4276,32.4672,45590.0
2025-01-07 15:35:00,32.86,32.88,32.81,32.87,46485.0,32.4771,32.4968,32.4276,32.4869,46485.0
2025-01-07 15:40:00,32.87,32.9,32.85,32.88,64444.0,32.4869,32.5166,32.4672,32.4968,64444.0
2025-01-07 15:45:00,32.88,32.92,32.85,32.89,84171.0,32.4968,32.5364,32.4672,32.5067,84171.0
2025-01-07 15:50:00,32.89,32.92,32.86,32.89,141462.0,32.5067,32.5364,32.4771,32.5067,141462.0
2025-01-07 15:55:00,32.89,32.9,32.79,32.88,464910.0,32.5067,32.5166,32.4079,32.4968,464910.0
2025-01-08 09:30:00,32.67,32.68,32.22,32.25,133195.0,32.2893,32.2992,31.8445,31.8742,133195.0
2025-01-08 09:35:00,32.26,32.44,32.16,32.33,58469.0,31.884,32.0619,31.7852,31.9532,58469.0
2025-01-08 09:40:00,32.33,32.42,32.3,32.34,72754.0,31.9532,32.0422,31.9236,31.9631,72754.0
2025-01-08 09:45:00,32.33,32.43,32.29,32.37,92478.0,31.9532,32.0521,31.9137,31.9928,92478.0
2025-01-08 09:50:00,32.36,32.38,32.18,32.22,91315.0,31.9829,32.0026,31.805,31.8445,91315.0
2025-01-08 09:55:00,32.22,32.35,32.21,32.32,42946.0,31.8445,31.973,31.8346,31.9433,42946.0
2025-01-08 10:00:00,32.31,32.5,32.26,32.49,60275.0,31.9335,32.1213,31.884,32.1114,60275.0
2025-01-08 10:05:00,32.5,32.61,32.46,32.6,39840.0,32.1213,32.23,32.0817,32.2201,39840.0
2025-01-08 10:10:00,32.61,32.62,32.38,32.39,32451.0,32.23,32.2399,32.0026,32.0125,32451.0
2025-01-08 10:15:00,32.39,32.46,32.36,32.4,40836.0,32.0125,32.0817,31.9829,32.0224,40836.0
2025-01-08 10:20:00,32.39,32.41,32.35,32.38,33386.0,32.0125,32.0323,31.973,32.0026,33386.0
2025-01-08 10:25:00,32.38,32.4,32.31,32.35,26804.0,32.0026,32.0224,31.9335,31.973,26804.0
2025-01-08 10:30:00,32.34,32.41,32.32,32.33,41470.0,31.9631,32.0323,31.9433,31.9532,41470.0
2025-01-08 10:35:00,32.33,32.43,32.33,32.38,42746.0,31.9532,32.0521,31.9532,32.0026,42746.0
2025-01-08 10:40:00,32.38,32.4,32.28,32.28,39848.0,32.0026,32.0224,31.9038,31.9038,39848.0
2025-01-08 10:45:00,32.28,32.36,32.28,32.34,21312.0,31.9038,31.9829,31.9038,31.9631,21312.0
2025-01-08 10:50:00,32.34,32.39,32.34,32.38,14621.0,31.9631,32.0125,31.9631,32.0026,14621.0
2025-01-08 10:55:00,32.38,32.41,32.36,32.37,21353.0,32.0026,32.0323,31.9829,31.9928,21353.0
2025-01-08 11:00:00,32.36,32.42,32.34,32.41,34491.0,31.9829,32.0422,31.9631,32.0323,34491.0
2025-01-08 11:05:00,32.41,32.48,32.36,32.48,42618.0,32.0323,32.1015,31.9829,32.1015,42618.0
2025-01-08 11:10:00,32.48,32.49,32.43,32.49,47291.0,32.1015,32.1114,32.0521,32.1114,47291.0
2025-01-08 11:15:00,32.5,32.51,32.43,32.5,30175.0,32.1213,32.1311,32.0521,32.1213,30175.0
2025-01-08 11:20:00,32.5,32.54,32.47,32.48,33444.0,32.1213,32.1608,32.0916,32.1015,33444.0
2025-01-08 11:25:00,32.48,32.5,32.45,32.48,27538.0,32.1015,32.1213,32.0718,32.1015,27538.0
2025-01-08 11:30:00,32.48,32.51,32.42,32.5,32664.0,32.1015,32.1311,32.0422,32.1213,32664.0
2025-01-08 11:35:00,32.51,32.53,32.48,32.52,23579.0,32.1311,32.1509,32.1015,32.141,23579.0
2025-01-08 11:40:00,32.53,32.54,32.51,32.52,16856.0,32.1509,32.1608,32.1311,32.141,16856.0
2025-01-08 11:45:00,32.53,32.59,32.52,32.58,20710.0,32.1509,32.2102,32.141,32.2003,20710.0
2025-01-08 11:50:00,32.58,32.58,32.53,32.53,22041.0,32.2003,32.2003,32.1509,32.1509,22041.0
2025-01-08 11:55:00,32.52,32.57,32.51,32.56,38110.0,32.141,32.1904,32.1311,32.1806,38110.0
2025-01-08 12:00:00,32.56,32.59,32.54,32.55,36810.0,32.1806,32.2102,32.1608,32.1707,36810.0
2025-01-08 12:05:00,32.55,32.58,32.54,32.57,32291.0,32.1707,32.2003,32.1608,32.1904,32291.0
2025-01-08 12:10:00,32.58,32.59,32.53,32.55,32304.0,32.2003,32.2102,32.1509,32.1707,32304.0
2025-01-08 12:15:00,32.55,32.56,32.51,32.55,22554.0,32.1707,32.1806,32.1311,32.1707,22554.0
2025-01-08 12:20:00,32.55,32.57,32.51,32.52,22967.0,32.1707,32.1904,32.1311,32.141,22967.0
2025-01-08 12:25:00,32.52,32.56,32.5,32.51,30001.0,32.141,32.1806,32.1213,32.1311,30001.0
2025-01-08 12:30:00,32.51,32.55,32.48,32.52,23653.0,32.1311,32.1707,32.1015,32.141,23653.0
2025-01-08 12:35:00,32.52,32.53,32.49,32.5,11660.0,32.141,32.1509,32.1114,32.1213,11660.0
2025-01-08 12:40:00,32.49,32.6,32.49,32.58,35544.0,32.1114,32.2201,32.1114,32.2003,35544.0
2025-01-08 12:45:00,32.58,32.6,32.54,32.54,29313.0,32.2003,32.2201,32.1608,32.1608,29313.0
2025-01-08 12:50:00,32.54,32.55,32.43,32.45,126283.0,32.1608,32.1707,32.0521,32.0718,126283.0
2025-01-08 12:55:00,32.45,32.53,32.44,32.51,24836.0,32.0718,32.1509,32.0619,32.1311,24836.0
2025-01-08 13:00:00,32.51,32.62,32.5,32.59,32403.0,32.1311,32.2399,32.1213,32.2102,32403.0
2025-01-08 13:05:00,32.59,32.69,32.57,32.67,39940.0,32.2102,32.309,32.1904,32.2893,39940.0
2025-01-08 13:10:00,32.66,32.67,32.64,32.66,27738.0,32.2794,32.2893,32.2596,32.2794,27738.0
2025-01-08 13:15:00,32.66,32.67,32.64,32.67,48894.0,32.2794,32.2893,32.2596,32.2893,48894.0
2025-01-08 13:20:00,32.66,32.67,32.59,32.65,27133.0,32.2794,32.2893,32.2102,32.2695,27133.0
2025-01-08 13:25:00,32.65,32.68,32.63,32.65,16275.0,32.2695,32.2992,32.2497,32.2695,16275.0
2025-01-08 13:30:00,32.65,32.67,32.62,32.65,15173.0,32.2695,32.2893,32.2399,32.2695,15173.0
2025-01-08 13:35:00,32.65,32.69,32.65,32.66,27721.0,32.2695,32.309,32.2695,32.2794,27721.0
2025-01-08 13:40:00,32.67,32.68,32.64,32.68,19267.0,32.2893,32.2992,32.2596,32.2992,19267.0
2025-01-08 13:45:00,32.68,32.68,32.6,32.64,44931.0,32.2992,32.2992,32.2201,32.2596,44931.0
2025-01-08 13:50:00,32.64,32.64,32.58,32.61,22669.0,32.2596,32.2596,32.2003,32.23,22669.0
2025-01-08 13:55:00,32.6,32.67,32.6,32.66,18770.0,32.2201,32.2893,32.2201,32.2794,18770.0
2025-01-08 14:00:00,32.65,32.66,32.61,32.65,20705.0,32.2695,32.2794,32.23,32.2695,20705.0
2025-01-08 14:05:00,32.65,32.79,32.65,32.79,23040.0,32.2695,32.4079,32.2695,32.4079,23040.0
2025-01-08 14:10:00,32.79,32.79,32.72,32.73,33038.0,32.4079,32.4079,32.3387,32.3486,33038.0
2025-01-08 14:15:00,32.73,32.83,32.73,32.82,41545.0,32.3486,32.4474,32.3486,32.4375,41545.0
2025-01-08 14:20:00,32.82,32.82,32.78,32.81,19833.0,32.4375,32.4375,32.398,32.4276,19833.0
2025-01-08 14:25:00,32.8,32.84,32.79,32.8,20962.0,32.4178,32.4573,32.4079,32.4178,20962.0
2025-01-08 14:30:00,32.8,32.8,32.73,32.74,25837.0,32.4178,32.4178,32.3486,32.3585,25837.0
2025-01-08 14:35:00,32.75,32.79,32.72,32.73,17773.0,32.3683,32.4079,32.3387,32.3486,17773.0
2025-01-08 14:40:00,32.72,32.79,32.71,32.78,16362.0,32.3387,32.4079,32.3288,32.398,16362.0
2025-01-08 14:45:00,32.79,32.8,32.77,32.78,12684.0,32.4079,32.4178,32.3881,32.398,12684.0
2025-01-08 14:50:00,32.79,32.81,32.74,32.75,33055.0,32.4079,32.4276,32.3585,32.3683,33055.0
2025-01-08 14:55:00,32.75,32.77,32.74,32.77,12326.0,32.3683,32.3881,32.3585,32.3881,12326.0
2025-01-08 15:00:00,32.77,32.79,32.73,32.75,37992.0,32.3881,32.4079,32.3486,32.3683,37992.0
2025-01-08 15:05:00,32.75,32.77,32.71,32.75,41625.0,32.3683,32.3881,32.3288,32.3683,41625.0
2025-01-08 15:10:00,32.76,32.77,32.71,32.72,19679.0,32.3782,32.3881,32.3288,32.3387,19679.0
2025-01-08 15:15:00,32.72,32.76,32.71,32.74,17757.0,32.3387,32.3782,32.3288,32.3585,17757.0
2025-01-08 15:20:00,32.75,32.78,32.73,32.77,22685.0,32.3683,32.398,32.3486,32.3881,22685.0
2025-01-08 15:25:00,32.77,32.86,32.76,32.84,49711.0,32.3881,32.4771,32.3782,32.4573,49711.0
2025-01-08 15:30:00,32.84,32.85,32.77,32.77,32749.0,32.4573,32.4672,32.3881,32.3881,32749.0
2025-01-08 15:35:00,32.77,32.77,32.68,32.7,48463.0,32.3881,32.3881,32.2992,32.3189,48463.0
2025-01-08 15:40:00,32.7,32.71,32.65,32.7,51986.0,32.3189,32.3288,32.2695,32.3189,51986.0
2025-01-08 15:45:00,32.7,32.71,32.66,32.69,81766.0,32.3189,32.3288,32.2794,32.309,81766.0
2025-01-08 15:50:00,32.69,32.78,32.69,32.76,133201.0,32.309,32.398,32.309,32.3782,133201.0
2025-01-08 15:55:00,32.76,32.88,32.75,32.87,531399.0,32.3782,32.4968,32.3683,32.4869,531399.0
2025-01-10 09:30:00,33.05,33.19,32.72,32.95,299812.0,32.6648,32.8032,32.3387,32.566,299812.0
2025-01-10 09:35:00,32.95,33.01,32.78,32.84,67943.0,32.566,32.6253,32.398,32.4573,67943.0
2025-01-10 09:40:00,32.84,33.41,32.84,33.4,218163.0,32.4573,33.0206,32.4573,33.0108,218163.0
2025-01-10 09:45:00,33.4,33.58,33.29,33.29,194692.0,33.0108,33.1887,32.902,32.902,194692.0
2025-01-10 09:50:00,33.26,33.33,33.1,33.11,192419.0,32.8724,32.9416,32.7143,32.7241,192419.0
2025-01-10 09:55:00,33.11,33.15,32.99,33.02,185559.0,32.7241,32.7637,32.6055,32.6352,185559.0
2025-01-10 10:00:00,32.99,33.01,32.69,32.72,236266.0,32.6055,32.6253,32.309,32.3387,236266.0
2025-01-10 10:05:00,32.73,32.81,32.7,32.77,88557.0,32.3486,32.4276,32.3189,32.3881,88557.0
2025-01-10 10:10:00,32.78,32.85,32.75,32.83,96174.0,32.398,32.4672,32.3683,32.4474,96174.0
2025-01-10 10:15:00,32.84,33.0,32.83,32.95,71903.0,32.4573,32.6154,32.4474,32.566,71903.0
2025-01-10 10:20:00,32.95,33.02,32.9,33.01,86234.0,32.566,32.6352,32.5166,32.6253,86234.0
2025-01-10 10:25:00,33.01,33.07,32.94,33.04,65483.0,32.6253,32.6846,32.5561,32.655,65483.0
2025-01-10 10:30:00,33.02,33.2,32.97,33.19,74328.0,32.6352,32.8131,32.5858,32.8032,74328.0
2025-01-10 10:35:00,33.19,33.32,33.12,33.32,97225.0,32.8032,32.9317,32.734,32.9317,97225.0
2025-01-10 10:40:00,33.32,33.4,33.26,33.4,134929.0,32.9317,33.0108,32.8724,33.0108,134929.0
2025-01-10 10:45:00,33.41,33.43,33.16,33.17,198971.0,33.0206,33.0404,32.7736,32.7834,198971.0
2025-01-10 10:50:00,33.17,33.2,33.11,33.19,64943.0,32.7834,32.8131,32.7241,32.8032,64943.0
2025-01-10 10:55:00,33.21,33.23,33.17,33.2,61421.0,32.823,32.8427,32.7834,32.8131,61421.0
2025-01-10 11:00:00,33.2,33.2,33.11,33.11,53834.0,32.8131,32.8131,32.7241,32.7241,53834.0
2025-01-10 11:05:00,33.12,33.24,33.11,33.21,82568.0,32.734,32.8526,32.7241,32.823,82568.0
2025-01-10 11:10:00,33.2,33.28,33.19,33.24,66466.0,32.8131,32.8922,32.8032,32.8526,66466.0
2025-01-10 11:15:00,33.25,33.25,33.07,33.08,83767.0,32.8625,32.8625,32.6846,32.6945,83767.0
2025-01-10 11:20:00,33.09,33.2,33.08,33.2,82291.0,32.7044,32.8131,32.6945,32.8131,82291.0
2025-01-10 11:25:00,33.2,33.25,33.1,33.16,138175.0,32.8131,32.8625,32.7143,32.7736,138175.0
2025-01-10 11:30:00,33.16,33.18,33.08,33.09,62429.0,32.7736,32.7933,32.6945,32.7044,62429.0
2025-01-10 11:35:00,33.09,33.12,33.03,33.06,247736.0,32.7044,32.734,32.6451,32.6747,247736.0
2025-01-10 11:40:00,33.07,33.28,33.05,33.28,137069.0,32.6846,32.8922,32.6648,32.8922,137069.0
2025-01-10 11:45:00,33.27,33.32,33.2,33.25,97692.0,32.8823,32.9317,32.8131,32.8625,97692.0
2025-01-10 11:50:00,33.26,33.32,33.21,33.27,86104.0,32.8724,32.9317,32.823,32.8823,86104.0
2025-01-10 11:55:00,33.27,33.31,33.21,33.22,66033.0,32.8823,32.9218,32.823,32.8329,66033.0
2025-01-10 12:00:00,33.21,33.23,33.06,33.07,53741.0,32.823,32.8427,32.6747,32.6846,53741.0
2025-01-10 12:05:00,33.07,33.14,33.01,33.14,78001.0,32.6846,32.7538,32.6253,32.7538,78001.0
2025-01-10 12:10:00,33.13,33.13,32.94,32.94,60051.0,32.7439,32.7439,32.5561,32.5561,60051.0
2025-01-10 12:15:00,32.95,33.01,32.93,32.98,55774.0,32.566,32.6253,32.5462,32.5957,55774.0
2025-01-10 12:20:00,32.98,33.0,32.93,32.98,48696.0,32.5957,32.6154,32.5462,32.5957,48696.0
2025-01-10 12:25:00,32.99,33.07,32.98,33.07,56406.0,32.6055,32.6846,32.5957,32.6846,56406.0
2025-01-10 12:30:00,33.07,33.09,33.03,33.05,37474.0,32.6846,32.7044,32.6451,32.6648,37474.0
2025-01-10 12:35:00,33.06,33.13,33.01,33.1,52730.0,32.6747,32.7439,32.6253,32.7143,52730.0
2025-01-10 12:40:00,33.1,33.13,33.07,33.08,37451.0,32.7143,32.7439,32.6846,32.6945,37451.0
2025-01-10 12:45:00,33.07,33.08,33.02,33.05,51123.0,32.6846,32.6945,32.6352,32.6648,51123.0
2025-01-10 12:50:00,33.05,33.05,33.01,33.02,41596.0,32.6648,32.6648,32.6253,32.6352,41596.0
2025-01-10 12:55:00,33.01,33.08,33.0,33.07,52072.0,32.6253,32.6945,32.6154,32.6846,52072.0
2025-01-10 13:00:00,33.07,33.09,33.04,33.07,34261.0,32.6846,32.7044,32.655,32.6846,34261.0
2025-01-10 13:05:00,33.07,33.17,33.05,33.17,48601.0,32.6846,32.7834,32.6648,32.7834,48601.0
2025-01-10 13:10:00,33.17,33.2,33.14,33.19,37667.0,32.7834,32.8131,32.7538,32.8032,37667.0
2025-01-10 13:15:00,33.19,33.21,33.14,33.21,78383.0,32.8032,32.823,32.7538,32.823,78383.0
2025-01-10 13:20:00,33.19,33.2,33.14,33.15,39759.0,32.8032,32.8131,32.7538,32.7637,39759.0
2025-01-10 13:25:00,33.14,33.21,33.12,33.17,53447.0,32.7538,32.823,32.734,32.7834,53447.0
2025-01-10 13:30:00,33.17,33.26,33.12,33.23,57274.0,32.7834,32.8724,32.734,32.8427,57274.0
2025-01-10 13:35:00,33.22,33.22,33.17,33.2,37355.0,32.8329,32.8329,32.7834,32.8131,37355.0
2025-01-10 13:40:00,33.2,33.24,33.15,33.18,44167.0,32.8131,32.8526,32.7637,32.7933,44167.0
2025-01-10 13:45:00,33.19,33.19,33.11,33.19,41875.0,32.8032,32.8032,32.7241,32.8032,41875.0
2025-01-10 13:50:00,33.2,33.23,33.14,33.15,47657.0,32.8131,32.8427,32.7538,32.7637,47657.0
2025-01-10 13:55:00,33.16,33.25,33.15,33.25,36280.0,32.7736,32.8625,32.7637,32.8625,36280.0
2025-01-10 14:00:00,33.24,33.25,33.17,33.23,64313.0,32.8526,32.8625,32.7834,32.8427,64313.0
2025-01-10 14:05:00,33.24,33.26,33.19,33.24,108112.0,32.8526,32.8724,32.8032,32.8526,108112.0
2025-01-10 14:10:00,33.25,33.36,33.24,33.31,60827.0,32.8625,32.9712,32.8526,32.9218,60827.0
2025-01-10 14:15:00,33.31,33.38,33.3,33.36,39440.0,32.9218,32.991,32.9119,32.9712,39440.0
2025-01-10 14:20:00,33.36,33.37,33.28,33.3,69330.0,32.9712,32.9811,32.8922,32.9119,69330.0
2025-01-10 14:25:00,33.31,33.48,33.3,33.45,129660.0,32.9218,33.0898,32.9119,33.0602,129660.0
2025-01-10 14:30:00,33.46,33.47,33.38,33.43,117697.0,33.0701,33.0799,32.991,33.0404,117697.0
2025-01-10 14:35:00,33.44,33.46,33.4,33.45,48221.0,33.0503,33.0701,33.0108,33.0602,48221.0
2025-01-10 14:40:00,33.45,33.45,33.39,33.43,70618.0,33.0602,33.0602,33.0009,33.0404,70618.0
2025-01-10 14:45:00,33.43,33.45,33.36,33.38,44880.0,33.0404,33.0602,32.9712,32.991,44880.0
2025-01-10 14:50:00,33.38,33.39,33.34,33.34,44451.0,32.991,33.0009,32.9515,32.9515,44451.0
2025-01-10 14:55:00,33.35,33.38,33.3,33.31,45608.0,32.9613,32.991,32.9119,32.9218,45608.0
2025-01-10 15:00:00,33.3,33.31,33.21,33.23,62649.0,32.9119,32.9218,32.823,32.8427,62649.0
2025-01-10 15:05:00,33.26,33.29,33.21,33.22,52596.0,32.8724,32.902,32.823,32.8329,52596.0
2025-01-10 15:10:00,33.22,33.28,33.2,33.22,61563.0,32.8329,32.8922,32.8131,32.8329,61563.0
2025-01-10 15:15:00,33.22,33.24,33.17,33.2,59514.0,32.8329,32.8526,32.7834,32.8131,59514.0
2025-01-10 15:20:00,33.2,33.27,33.14,33.22,92722.0,32.8131,32.8823,32.7538,32.8329,92722.0
2025-01-10 15:25:00,33.23,33.24,33.19,33.23,54721.0,32.8427,32.8526,32.8032,32.8427,54721.0
2025-01-10 15:30:00,33.23,33.25,33.18,33.24,44092.0,32.8427,32.8625,32.7933,32.8526,44092.0
2025-01-10 15:35:00,33.25,33.32,33.22,33.29,60310.0,32.8625,32.9317,32.8329,32.902,60310.0
2025-01-10 15:40:00,33.28,33.29,33.24,33.24,75525.0,32.8922,32.902,32.8526,32.8526,75525.0
2025-01-10 15:45:00,33.25,33.25,33.18,33.2,78292.0,32.8625,32.8625,32.7933,32.8131,78292.0
2025-01-10 15:50:00,33.2,33.27,33.2,33.23,144267.0,32.8131,32.8823,32.8131,32.8427,144267.0
2025-01-10 15:55:00,33.22,33.23,33.11,33.11,500225.0,32.8329,32.8427,32.7241,32.7241,500225.0
2025-01-13 09:30:00,32.73,32.75,32.39,32.68,122189.0,32.3486,32.3683,32.0125,32.2992,122189.0
2025-01-13 09:35:00,32.7,32.79,32.5,32.69,62148.0,32.3189,32.4079,32.1213,32.309,62148.0
2025-01-13 09:40:00,32.68,32.94,32.67,32.83,73934.0,32.2992,32.5561,32.2893,32.4474,73934.0
2025-01-13 09:45:00,32.82,32.99,32.78,32.94,38363.0,32.4375,32.6055,32.398,32.5561,38363.0
2025-01-13 09:50:00,32.96,32.99,32.93,32.95,57227.0,32.5759,32.6055,32.5462,32.566,57227.0
2025-01-13 09:55:00,32.94,32.98,32.87,32.88,76798.0,32.5561,32.5957,32.4869,32.4968,76798.0
2025-01-13 10:00:00,32.89,32.89,32.75,32.81,57150.0,32.5067,32.5067,32.3683,32.4276,57150.0
2025-01-13 10:05:00,32.81,32.81,32.66,32.66,60585.0,32.4276,32.4276,32.2794,32.2794,60585.0
2025-01-13 10:10:00,32.67,32.69,32.53,32.58,79304.0,32.2893,32.309,32.1509,32.2003,79304.0
2025-01-13 10:15:00,32.58,32.72,32.54,32.69,59823.0,32.2003,32.3387,32.1608,32.309,59823.0
2025-01-13 10:20:00,32.68,32.7,32.53,32.55,88350.0,32.2992,32.3189,32.1509,32.1707,88350.0
2025-01-13 10:25:00,32.55,32.6,32.5,32.54,93347.0,32.1707,32.2201,32.1213,32.1608,93347.0
2025-01-13 10:30:00,32.55,32.67,32.55,32.56,74302.0,32.1707,32.2893,32.1707,32.1806,74302.0
2025-01-13 10:35:00,32.56,32.68,32.51,32.64,133341.0,32.1806,32.2992,32.1311,32.2596,133341.0
2025-01-13 10:40:00,32.64,32.67,32.59,32.63,117819.0,32.2596,32.2893,32.2102,32.2497,117819.0
2025-01-13 10:45:00,32.62,32.71,32.6,32.68,74140.0,32.2399,32.3288,32.2201,32.2992,74140.0
2025-01-13 10:50:00,32.68,32.7,32.61,32.69,82187.0,32.2992,32.3189,32.23,32.309,82187.0
2025-01-13 10:55:00,32.68,32.72,32.65,32.67,33743.0,32.2992,32.3387,32.2695,32.2893,33743.0
2025-01-13 11:00:00,32.67,32.73,32.61,32.62,68360.0,32.2893,32.3486,32.23,32.2399,68360.0
2025-01-13 11:05:00,32.61,32.66,32.6,32.64,54848.0,32.23,32.2794,32.2201,32.2596,54848.0
2025-01-13 11:10:00,32.64,32.71,32.61,32.62,53066.0,32.2596,32.3288,32.23,32.2399,53066.0
2025-01-13 11:15:00,32.62,32.66,32.61,32.65,43140.0,32.2399,32.2794,32.23,32.2695,43140.0
2025-01-13 11:20:00,32.65,32.73,32.62,32.63,59392.0,32.2695,32.3486,32.2399,32.2497,59392.0
2025-01-13 11:25:00,32.62,32.67,32.56,32.58,68933.0,32.2399,32.2893,32.1806,32.2003,68933.0
2025-01-13 11:30:00,32.57,32.61,32.54,32.58,58962.0,32.1904,32.23,32.1608,32.2003,58962.0
2025-01-13 11:35:00,32.59,32.63,32.52,32.54,51012.0,32.2102,32.2497,32.141,32.1608,51012.0
2025-01-13 11:40:00,32.53,32.71,32.53,32.7,62636.0,32.1509,32.3288,32.1509,32.3189,62636.0
2025-01-13 11:45:00,32.69,32.7,32.57,32.61,55898.0,32.309,32.3189,32.1904,32.23,55898.0
2025-01-13 11:50:00,32.62,32.64,32.52,32.54,59021.0,32.2399,32.2596,32.141,32.1608,59021.0
2025-01-13 11:55:00,32.55,32.55,32.31,32.32,106017.0,32.1707,32.1707,31.9335,31.9433,106017.0
2025-01-13 12:00:00,32.32,32.37,32.26,32.3,71664.0,31.9433,31.9928,31.884,31.9236,71664.0
2025-01-13 12:05:00,32.3,32.39,32.29,32.38,48577.0,31.9236,32.0125,31.9137,32.0026,48577.0
2025-01-13 12:10:00,32.38,32.44,32.37,32.43,46046.0,32.0026,32.0619,31.9928,32.0521,46046.0
2025-01-13 12:15:00,32.43,32.51,32.42,32.51,50163.0,32.0521,32.1311,32.0422,32.1311,50163.0
2025-01-13 12:20:00,32.51,32.52,32.47,32.5,45706.0,32.1311,32.141,32.0916,32.1213,45706.0
2025-01-13 12:25:00,32.5,32.54,32.48,32.52,42707.0,32.1213,32.1608,32.1015,32.141,42707.0
2025-01-13 12:30:00,32.52,32.55,32.48,32.51,48440.0,32.141,32.1707,32.1015,32.1311,48440.0
2025-01-13 12:35:00,32.51,32.52,32.45,32.48,44458.0,32.1311,32.141,32.0718,32.1015,44458.0
2025-01-13 12:40:00,32.48,32.52,32.48,32.49,37776.0,32.1015,32.141,32.1015,32.1114,37776.0
2025-01-13 12:45:00,32.49,32.55,32.46,32.52,54832.0,32.1114,32.1707,32.0817,32.141,54832.0
2025-01-13 12:50:00,32.51,32.54,32.48,32.48,50106.0,32.1311,32.1608,32.1015,32.1015,50106.0
2025-01-13 12:55:00,32.48,32.6,32.48,32.57,50863.0,32.1015,32.2201,32.1015,32.1904,50863.0
2025-01-13 13:00:00,32.58,32.58,32.51,32.55,45298.0,32.2003,32.2003,32.1311,32.1707,45298.0
2025-01-13 13:05:00,32.55,32.6,32.52,32.59,38068.0,32.1707,32.2201,32.141,32.2102,38068.0
2025-01-13 13:10:00,32.59,32.64,32.56,32.64,53329.0,32.2102,32.2596,32.1806,32.2596,53329.0
2025-01-13 13:15:00,32.64,32.64,32.57,32.58,54240.0,32.2596,32.2596,32.1904,32.2003,54240.0
2025-01-13 13:20:00,32.58,32.64,32.58,32.63,37067.0,32.2003,32.2596,32.2003,32.2497,37067.0
2025-01-13 13:25:00,32.64,32.64,32.6,32.64,42836.0,32.2596,32.2596,32.2201,32.2596,42836.0
2025-01-13 13:30:00,32.64,32.65,32.6,32.64,46479.0,32.2596,32.2695,32.2201,32.2596,46479.0
2025-01-13 13:35:00,32.64,32.64,32.57,32.61,59762.0,32.2596,32.2596,32.1904,32.23,59762.0
2025-01-13 13:40:00,32.6,32.6,32.53,32.55,46410.0,32.2201,32.2201,32.1509,32.1707,46410.0
2025-01-13 13:45:00,32.55,32.57,32.5,32.53,93525.0,32.1707,32.1904,32.1213,32.1509,93525.0
2025-01-13 13:50:00,32.53,32.54,32.47,32.48,43505.0,32.1509,32.1608,32.0916,32.1015,43505.0
2025-01-13 13:55:00,32.48,32.51,32.47,32.5,45878.0,32.1015,32.1311,32.0916,32.1213,45878.0
2025-01-13 14:00:00,32.5,32.58,32.49,32.58,59932.0,32.1213,32.2003,32.1114,32.2003,59932.0
2025-01-13 14:05:00,32.58,32.65,32.56,32.57,43964.0,32.2003,32.2695,32.1806,32.1904,43964.0
2025-01-13 14:10:00,32.57,32.6,32.53,32.55,52570.0,32.1904,32.2201,32.1509,32.1707,52570.0
2025-01-13 14:15:00,32.55,32.58,32.5,32.5,43189.0,32.1707,32.2003,32.1213,32.1213,43189.0
2025-01-13 14:20:00,32.51,32.53,32.5,32.52,33094.0,32.1311,32.1509,32.1213,32.141,33094.0
2025-01-13 14:25:00,32.52,32.6,32.5,32.59,52209.0,32.141,32.2201,32.1213,32.2102,52209.0
2025-01-13 14:30:00,32.59,32.61,32.55,32.58,51641.0,32.2102,32.23,32.1707,32.2003,51641.0
2025-01-13 14:35:00,32.59,32.63,32.54,32.63,53480.0,32.2102,32.2497,32.1608,32.2497,53480.0
2025-01-13 14:40:00,32.63,32.63,32.6,32.63,37608.0,32.2497,32.2497,32.2201,32.2497,37608.0
2025-01-13 14:45:00,32.63,32.64,32.6,32.6,56451.0,32.2497,32.2596,32.2201,32.2201,56451.0
2025-01-13 14:50:00,32.61,32.67,32.6,32.65,42635.0,32.23,32.2893,32.2201,32.2695,42635.0
2025-01-13 14:55:00,32.65,32.67,32.63,32.65,56767.0,32.2695,32.2893,32.2497,32.2695,56767.0
2025-01-13 15:00:00,32.64,32.64,32.6,32.64,53204.0,32.2596,32.2596,32.2201,32.2596,53204.0
2025-01-13 15:05:00,32.64,32.65,32.62,32.65,50141.0,32.2596,32.2695,32.2399,32.2695,50141.0
2025-01-13 15:10:00,32.65,32.65,32.6,32.61,74783.0,32.2695,32.2695,32.2201,32.23,74783.0
2025-01-13 15:15:00,32.61,32.68,32.6,32.68,56853.0,32.23,32.2992,32.2201,32.2992,56853.0
2025-01-13 15:20:00,32.69,32.69,32.55,32.55,63597.0,32.309,32.309,32.1707,32.1707,63597.0
2025-01-13 15:25:00,32.55,32.63,32.55,32.61,72316.0,32.1707,32.2497,32.1707,32.23,72316.0
2025-01-13 15:30:00,32.6,32.66,32.59,32.66,43228.0,32.2201,32.2794,32.2102,32.2794,43228.0
2025-01-13 15:35:00,32.66,32.69,32.64,32.69,72787.0,32.2794,32.309,32.2596,32.309,72787.0
2025-01-13 15:40:00,32.69,32.71,32.66,32.68,75826.0,32.309,32.3288,32.2794,32.2992,75826.0
2025-01-13 15:45:00,32.68,32.69,32.66,32.67,71633.0,32.2992,32.309,32.2794,32.2893,71633.0
2025-01-13 15:50:00,32.68,32.81,32.67,32.74,164821.0,32.2992,32.4276,32.2893,32.3585,164821.0
2025-01-13 15:55:00,32.75,32.77,32.64,32.66,407407.0,32.3683,32.3881,32.2596,32.2794,407407.0
2025-01-14 09:30:00,32.95,33.04,32.79,32.9,89659.0,32.566,32.655,32.4079,32.5166,89659.0
2025-01-14 09:35:00,32.9,32.97,32.72,32.78,46842.0,32.5166,32.5858,32.3387,32.398,46842.0
2025-01-14 09:40:00,32.79,32.8,32.73,32.74,19856.0,32.4079,32.4178,32.3486,32.3585,19856.0
2025-01-14 09:45:00,32.75,32.99,32.73,32.99,84915.0,32.3683,32.6055,32.3486,32.6055,84915.0
2025-01-14 09:50:00,32.99,33.03,32.93,32.99,116480.0,32.6055,32.6451,32.5462,32.6055,116480.0
2025-01-14 09:55:00,32.99,33.05,32.9,32.93,79034.0,32.6055,32.6648,32.5166,32.5462,79034.0
2025-01-14 10:00:00,32.93,32.99,32.86,32.93,101731.0,32.5462,32.6055,32.4771,32.5462,101731.0
2025-01-14 10:05:00,32.93,33.05,32.9,32.98,84185.0,32.5462,32.6648,32.5166,32.5957,84185.0
2025-01-14 10:10:00,33.0,33.01,32.9,32.93,124012.0,32.6154,32.6253,32.5166,32.5462,124012.0
2025-01-14 10:15:00,32.93,33.06,32.93,33.0,120196.0,32.5462,32.6747,32.5462,32.6154,120196.0
2025-01-14 10:20:00,33.0,33.07,32.97,33.04,138510.0,32.6154,32.6846,32.5858,32.655,138510.0
2025-01-14 10:25:00,33.05,33.06,32.89,32.9,61441.0,32.6648,32.6747,32.5067,32.5166,61441.0
2025-01-14 10:30:00,32.9,33.0,32.89,32.99,138181.0,32.5166,32.6154,32.5067,32.6055,138181.0
2025-01-14 10:35:00,33.0,33.02,32.94,32.98,32322.0,32.6154,32.6352,32.5561,32.5957,32322.0
2025-01-14 10:40:00,32.98,33.08,32.97,33.04,37464.0,32.5957,32.6945,32.5858,32.655,37464.0
2025-01-14 10:45:00,33.05,33.18,33.02,33.17,80420.0,32.6648,32.7933,32.6352,32.7834,80420.0
2025-01-14 10:50:00,33.16,33.17,33.08,33.09,35446.0,32.7736,32.7834,32.6945,32.7044,35446.0
2025-01-14 10:55:00,33.09,33.09,33.05,33.05,39768.0,32.7044,32.7044,32.6648,32.6648,39768.0
2025-01-14 11:00:00,33.05,33.06,32.99,33.02,45622.0,32.6648,32.6747,32.6055,32.6352,45622.0
2025-01-14 11:05:00,33.02,33.04,32.99,33.02,55842.0,32.6352,32.655,32.6055,32.6352,55842.0
2025-01-14 11:10:00,33.01,33.01,32.93,32.95,46447.0,32.6253,32.6253,32.5462,32.566,46447.0
2025-01-14 11:15:00,32.95,33.04,32.92,33.0,33018.0,32.566,32.655,32.5364,32.6154,33018.0
2025-01-14 11:20:00,33.0,33.01,32.94,32.96,62668.0,32.6154,32.6253,32.5561,32.5759,62668.0
2025-01-14 11:25:00,32.96,33.03,32.95,32.98,35332.0,32.5759,32.6451,32.566,32.5957,35332.0
2025-01-14 11:30:00,32.98,33.03,32.96,33.02,29720.0,32.5957,32.6451,32.5759,32.6352,29720.0
2025-01-14 11:35:00,33.02,33.03,32.95,32.98,37552.0,32.6352,32.6451,32.566,32.5957,37552.0
2025-01-14 11:40:00,32.99,32.99,32.89,32.9,45619.0,32.6055,32.6055,32.5067,32.5166,45619.0
2025-01-14 11:45:00,32.9,32.95,32.89,32.94,32675.0,32.5166,32.566,32.5067,32.5561,32675.0
2025-01-14 11:50:00,32.94,32.96,32.91,32.95,37390.0,32.5561,32.5759,32.5265,32.566,37390.0
2025-01-14 11:55:00,32.95,32.96,32.89,32.89,34534.0,32.566,32.5759,32.5067,32.5067,34534.0
2025-01-14 12:00:00,32.9,32.93,32.88,32.91,30957.0,32.5166,32.5462,32.4968,32.5265,30957.0
2025-01-14 12:05:00,32.91,32.94,32.9,32.91,31245.0,32.5265,32.5561,32.5166,32.5265,31245.0
2025-01-14 12:10:00,32.91,32.95,32.9,32.9,34436.0,32.5265,32.566,32.5166,32.5166,34436.0
2025-01-14 12:15:00,32.9,32.94,32.88,32.88,38705.0,32.5166,32.5561,32.4968,32.4968,38705.0
2025-01-14 12:20:00,32.88,32.9,32.86,32.9,37860.0,32.4968,32.5166,32.4771,32.5166,37860.0
2025-01-14 12:25:00,32.9,32.9,32.87,32.88,35394.0,32.5166,32.5166,32.4869,32.4968,35394.0
2025-01-14 12:30:00,32.87,32.87,32.83,32.85,47718.0,32.4869,32.4869,32.4474,32.4672,47718.0
2025-01-14 12:35:00,32.86,32.91,32.84,32.89,31745.0,32.4771,32.5265,32.4573,32.5067,31745.0
2025-01-14 12:40:00,32.9,32.97,32.88,32.95,35150.0,32.5166,32.5858,32.4968,32.566,35150.0
2025-01-14 12:45:00,32.95,32.97,32.93,32.95,33619.0,32.566,32.5858,32.5462,32.566,33619.0
2025-01-14 12:50:00,32.95,33.01,32.94,32.98,35003.0,32.566,32.6253,32.5561,32.5957,35003.0
2025-01-14 12:55:00,32.98,32.99,32.93,32.98,39047.0,32.5957,32.6055,32.5462,32.5957,39047.0
2025-01-14 13:00:00,32.98,33.02,32.95,33.01,48420.0,32.5957,32.6352,32.566,32.6253,48420.0
2025-01-14 13:05:00,33.01,33.01,32.98,33.0,28646.0,32.6253,32.6253,32.5957,32.6154,28646.0
2025-01-14 13:10:00,33.0,33.02,32.97,32.97,35978.0,32.6154,32.6352,32.5858,32.5858,35978.0
2025-01-14 13:15:00,32.98,33.04,32.97,33.02,33834.0,32.5957,32.655,32.5858,32.6352,33834.0
2025-01-14 13:20:00,33.02,33.05,33.02,33.02,38194.0,32.6352,32.6648,32.6352,32.6352,38194.0
2025-01-14 13:25:00,33.02,33.08,33.02,33.06,35772.0,32.6352,32.6945,32.6352,32.6747,35772.0
2025-01-14 13:30:00,33.07,33.08,33.03,33.07,38938.0,32.6846,32.6945,32.6451,32.6846,38938.0
2025-01-14 13:35:00,33.07,33.15,33.07,33.13,42247.0,32.6846,32.7637,32.6846,32.7439,42247.0
2025-01-14 13:40:00,33.13,33.16,33.11,33.15,70440.0,32.7439,32.7736,32.7241,32.7637,70440.0
2025-01-14 13:45:00,33.15,33.17,33.12,33.14,51199.0,32.7637,32.7834,32.734,32.7538,51199.0
2025-01-14 13:50:00,33.14,33.16,33.12,33.13,38822.0,32.7538,32.7736,32.734,32.7439,38822.0
2025-01-14 13:55:00,33.13,33.15,33.12,33.12,25068.0,32.7439,32.7637,32.734,32.734,25068.0
2025-01-14 14:00:00,33.13,33.14,33.08,33.11,52710.0,32.7439,32.7538,32.6945,32.7241,52710.0
2025-01-14 14:05:00,33.12,33.17,33.11,33.14,41329.0,32.734,32.7834,32.7241,32.7538,41329.0
2025-01-14 14:10:00,33.13,33.16,33.12,33.16,29199.0,32.7439,32.7736,32.734,32.7736,29199.0
2025-01-14 14:15:00,33.15,33.17,33.13,33.16,34641.0,32.7637,32.7834,32.7439,32.7736,34641.0
2025-01-14 14:20:00,33.16,33.2,33.16,33.18,36588.0,32.7736,32.8131,32.7736,32.7933,36588.0
2025-01-14 14:25:00,33.18,33.21,33.17,33.19,35066.0,32.7933,32.823,32.7834,32.8032,35066.0
2025-01-14 14:30:00,33.19,33.2,33.15,33.19,33701.0,32.8032,32.8131,32.7637,32.8032,33701.0
2025-01-14 14:35:00,33.19,33.21,33.18,33.18,49262.0,32.8032,32.823,32.7933,32.7933,49262.0
2025-01-14 14:40:00,33.19,33.2,33.14,33.14,36730.0,32.8032,32.8131,32.7538,32.7538,36730.0
2025-01-14 14:45:00,33.15,33.19,33.14,33.17,42169.0,32.7637,32.8032,32.7538,32.7834,42169.0
2025-01-14 14:50:00,33.16,33.17,33.1,33.1,42936.0,32.7736,32.7834,32.7143,32.7143,42936.0
2025-01-14 14:55:00,33.1,33.12,33.05,33.05,45775.0,32.7143,32.734,32.6648,32.6648,45775.0
2025-01-14 15:00:00,33.05,33.08,33.03,33.04,42119.0,32.6648,32.6945,32.6451,32.655,42119.0
2025-01-14 15:05:00,33.04,33.11,33.03,33.11,37126.0,32.655,32.7241,32.6451,32.7241,37126.0
2025-01-14 15:10:00,33.11,33.12,33.08,33.12,38891.0,32.7241,32.734,32.6945,32.734,38891.0
2025-01-14 15:15:00,33.12,33.17,33.1,33.13,49698.0,32.734,32.7834,32.7143,32.7439,49698.0
2025-01-14 15:20:00,33.13,33.2,33.11,33.19,71822.0,32.7439,32.8131,32.7241,32.8032,71822.0
2025-01-14 15:25:00,33.18,33.18,33.12,33.18,50524.0,32.7933,32.7933,32.734,32.7933,50524.0
2025-01-14 15:30:00,33.18,33.18,33.11,33.12,45696.0,32.7933,32.7933,32.7241,32.734,45696.0
2025-01-14 15:35:00,33.12,33.13,33.06,33.07,83148.0,32.734,32.7439,32.6747,32.6846,83148.0
2025-01-14 15:40:00,33.07,33.07,33.01,33.04,76939.0,32.6846,32.6846,32.6253,32.655,76939.0
2025-01-14 15:45:00,33.04,33.09,33.03,33.08,53830.0,32.655,32.7044,32.6451,32.6945,53830.0
2025-01-14 15:50:00,33.08,33.12,33.03,33.04,98534.0,32.6945,32.734,32.6451,32.655,98534.0
2025-01-14 15:55:00,33.04,33.15,33.03,33.13,290676.0,32.655,32.7637,32.6451,32.7439,290676.0
2025-01-15 09:30:00,33.67,33.67,33.37,33.41,73171.0,33.2776,33.2776,32.9811,33.0206,73171.0
2025-01-15 09:35:00,33.38,33.46,33.34,33.36,33070.0,32.991,33.0701,32.9515,32.9712,33070.0
2025-01-15 09:40:00,33.38,33.42,33.32,33.32,49561.0,32.991,33.0305,32.9317,32.9317,49561.0
2025-01-15 09:45:00,33.31,33.34,33.28,33.31,26864.0,32.9218,32.9515,32.8922,32.9218,26864.0
2025-01-15 09:50:00,33.31,33.34,33.24,33.29,17001.0,32.9218,32.9515,32.8526,32.902,17001.0
2025-01-15 09:55:00,33.28,33.35,33.28,33.35,21991.0,32.8922,32.9613,32.8922,32.9613,21991.0
2025-01-15 10:00:00,33.35,33.35,33.26,33.28,46146.0,32.9613,32.9613,32.8724,32.8922,46146.0
2025-01-15 10:05:00,33.28,33.29,33.23,33.28,25554.0,32.8922,32.902,32.8427,32.8922,25554.0
2025-01-15 10:10:00,33.29,33.31,33.26,33.27,16537.0,32.902,32.9218,32.8724,32.8823,16537.0
2025-01-15 10:15:00,33.27,33.32,33.26,33.3,15499.0,32.8823,32.9317,32.8724,32.9119,15499.0
2025-01-15 10:20:00,33.28,33.29,33.22,33.23,15670.0,32.8922,32.902,32.8329,32.8427,15670.0
2025-01-15 10:25:00,33.22,33.26,33.2,33.25,15278.0,32.8329,32.8724,32.8131,32.8625,15278.0
2025-01-15 10:30:00,33.25,33.28,33.24,33.27,22210.0,32.8625,32.8922,32.8526,32.8823,22210.0
2025-01-15 10:35:00,33.27,33.29,33.19,33.2,28041.0,32.8823,32.902,32.8032,32.8131,28041.0
2025-01-15 10:40:00,33.2,33.28,33.19,33.25,29244.0,32.8131,32.8922,32.8032,32.8625,29244.0
2025-01-15 10:45:00,33.24,33.24,33.17,33.17,32445.0,32.8526,32.8526,32.7834,32.7834,32445.0
2025-01-15 10:50:00,33.16,33.21,33.13,33.2,25685.0,32.7736,32.823,32.7439,32.8131,25685.0
2025-01-15 10:55:00,33.2,33.22,33.14,33.14,22698.0,32.8131,32.8329,32.7538,32.7538,22698.0
2025-01-15 11:00:00,33.13,33.15,33.09,33.1,32493.0,32.7439,32.7637,32.7044,32.7143,32493.0
2025-01-15 11:05:00,33.1,33.13,33.08,33.12,52396.0,32.7143,32.7439,32.6945,32.734,52396.0
2025-01-15 11:10:00,33.12,33.13,33.04,33.06,26284.0,32.734,32.7439,32.655,32.6747,26284.0
2025-01-15 11:15:00,33.06,33.06,32.93,32.98,39605.0,32.6747,32.6747,32.5462,32.5957,39605.0
2025-01-15 11:20:00,33.0,33.07,32.98,33.04,19742.0,32.6154,32.6846,32.5957,32.655,19742.0
2025-01-15 11:25:00,33.03,33.04,32.96,32.97,41395.0,32.6451,32.655,32.5759,32.5858,41395.0
2025-01-15 11:30:00,32.97,32.97,32.8,32.86,126380.0,32.5858,32.5858,32.4178,32.4771,126380.0
2025-01-15 11:35:00,32.85,32.89,32.82,32.84,64391.0,32.4672,32.5067,32.4375,32.4573,64391.0
2025-01-15 11:40:00,32.84,32.84,32.78,32.82,51217.0,32.4573,32.4573,32.398,32.4375,51217.0
2025-01-15 11:45:00,32.82,32.91,32.81,32.91,22624.0,32.4375,32.5265,32.4276,32.5265,22624.0
2025-01-15 11:50:00,32.91,32.97,32.89,32.97,20396.0,32.5265,32.5858,32.5067,32.5858,20396.0
2025-01-15 11:55:00,32.97,32.98,32.94,32.95,13556.0,32.5858,32.5957,32.5561,32.566,13556.0
2025-01-15 12:00:00,32.95,32.99,32.93,32.97,21744.0,32.566,32.6055,32.5462,32.5858,21744.0
2025-01-15 12:05:00,32.97,33.0,32.95,32.98,22807.0,32.5858,32.6154,32.566,32.5957,22807.0
2025-01-15 12:10:00,32.98,32.99,32.95,32.98,30087.0,32.5957,32.6055,32.566,32.5957,30087.0
2025-01-15 12:15:00,32.98,33.0,32.91,32.91,37927.0,32.5957,32.6154,32.5265,32.5265,37927.0
2025-01-15 12:20:00,32.91,32.96,32.89,32.94,34864.0,32.5265,32.5759,32.5067,32.5561,34864.0
2025-01-15 12:25:00,32.95,32.98,32.93,32.97,28673.0,32.566,32.5957,32.5462,32.5858,28673.0
2025-01-15 12:30:00,32.98,33.0,32.93,32.95,26933.0,32.5957,32.6154,32.5462,32.566,26933.0
2025-01-15 12:35:00,32.95,32.98,32.94,32.95,10197.0,32.566,32.5957,32.5561,32.566,10197.0
2025-01-15 12:40:00,32.95,32.97,32.91,32.94,20200.0,32.566,32.5858,32.5265,32.5561,20200.0
2025-01-15 12:45:00,32.93,32.93,32.87,32.91,24485.0,32.5462,32.5462,32.4869,32.5265,24485.0
2025-01-15 12:50:00,32.91,32.91,32.83,32.84,28144.0,32.5265,32.5265,32.4474,32.4573,28144.0
2025-01-15 12:55:00,32.84,32.85,32.79,32.79,22361.0,32.4573,32.4672,32.4079,32.4079,22361.0
2025-01-15 13:00:00,32.79,32.86,32.78,32.84,13928.0,32.4079,32.4771,32.398,32.4573,13928.0
2025-01-15 13:05:00,32.84,32.86,32.77,32.8,29905.0,32.4573,32.4771,32.3881,32.4178,29905.0
2025-01-15 13:10:00,32.8,32.81,32.76,32.79,19195.0,32.4178,32.4276,32.3782,32.4079,19195.0
2025-01-15 13:15:00,32.8,32.83,32.79,32.82,26310.0,32.4178,32.4474,32.4079,32.4375,26310.0
2025-01-15 13:20:00,32.83,32.83,32.78,32.81,20000.0,32.4474,32.4474,32.398,32.4276,20000.0
2025-01-15 13:25:00,32.82,32.84,32.8,32.83,23185.0,32.4375,32.4573,32.4178,32.4474,23185.0
2025-01-15 13:30:00,32.83,32.83,32.79,32.82,15766.0,32.4474,32.4474,32.4079,32.4375,15766.0
2025-01-15 13:35:00,32.82,32.86,32.79,32.86,17919.0,32.4375,32.4771,32.4079,32.4771,17919.0
2025-01-15 13:40:00,32.85,32.85,32.8,32.83,16319.0,32.4672,32.4672,32.4178,32.4474,16319.0
2025-01-15 13:45:00,32.82,32.87,32.81,32.87,17720.0,32.4375,32.4869,32.4276,32.4869,17720.0
2025-01-15 13:50:00,32.87,32.93,32.86,32.93,33747.0,32.4869,32.5462,32.4771,32.5462,33747.0
2025-01-15 13:55:00,32.93,32.93,32.9,32.91,20110.0,32.5462,32.5462,32.5166,32.5265,20110.0
2025-01-15 14:00:00,32.91,32.95,32.88,32.94,21663.0,32.5265,32.566,32.4968,32.5561,21663.0
2025-01-15 14:05:00,32.95,32.95,32.92,32.94,10504.0,32.566,32.566,32.5364,32.5561,10504.0
2025-01-15 14:10:00,32.94,32.94,32.9,32.91,20820.0,32.5561,32.5561,32.5166,32.5265,20820.0
2025-01-15 14:15:00,32.91,32.92,32.9,32.91,13579.0,32.5265,32.5364,32.5166,32.5265,13579.0
2025-01-15 14:20:00,32.91,32.92,32.88,32.92,33501.0,32.5265,32.5364,32.4968,32.5364,33501.0
2025-01-15 14:25:00,32.91,32.97,32.91,32.95,32396.0,32.5265,32.5858,32.5265,32.566,32396.0
2025-01-15 14:30:00,32.95,32.96,32.94,32.94,11984.0,32.566,32.5759,32.5561,32.5561,11984.0
2025-01-15 14:35:00,32.95,32.99,32.91,32.98,72977.0,32.566,32.6055,32.5265,32.5957,72977.0
2025-01-15 14:40:00,32.98,33.02,32.98,32.99,29440.0,32.5957,32.6352,32.5957,32.6055,29440.0
2025-01-15 14:45:00,32.99,33.01,32.98,33.01,20631.0,32.6055,32.6253,32.5957,32.6253,20631.0
2025-01-15 14:50:00,33.01,33.02,32.99,33.0,16431.0,32.6253,32.6352,32.6055,32.6154,16431.0
2025-01-15 14:55:00,33.01,33.01,32.97,32.97,26242.0,32.6253,32.6253,32.5858,32.5858,26242.0
2025-01-15 15:00:00,32.97,32.99,32.96,32.98,14472.0,32.5858,32.6055,32.5759,32.5957,14472.0
2025-01-15 15:05:00,32.99,33.03,32.98,33.02,16632.0,32.6055,32.6451,32.5957,32.6352,16632.0
2025-01-15 15:10:00,33.02,33.04,32.94,32.95,88640.0,32.6352,32.655,32.5561,32.566,88640.0
2025-01-15 15:15:00,32.95,32.96,32.67,32.88,516004.0,32.566,32.5759,32.2893,32.4968,516004.0
2025-01-15 15:20:00,32.89,32.96,32.67,32.95,408260.0,32.5067,32.5759,32.2893,32.566,408260.0
2025-01-15 15:25:00,32.95,32.97,32.89,32.94,92610.0,32.566,32.5858,32.5067,32.5561,92610.0
2025-01-15 15:30:00,32.94,32.94,32.89,32.93,71610.0,32.5561,32.5561,32.5067,32.5462,71610.0
2025-01-15 15:35:00,32.93,32.96,32.87,32.89,111153.0,32.5462,32.5759,32.4869,32.5067,111153.0
2025-01-15 15:40:00,32.9,32.9,32.84,32.86,90920.0,32.5166,32.5166,32.4573,32.4771,90920.0
2025-01-15 15:45:00,32.86,32.91,32.78,32.81,121543.0,32.4771,32.5265,32.398,32.4276,121543.0
2025-01-15 15:50:00,32.8,32.83,32.76,32.77,197882.0,32.4178,32.4474,32.3782,32.3881,197882.0
2025-01-15 15:55:00,32.77,32.85,32.76,32.81,456535.0,32.3881,32.4672,32.3782,32.4276,456535.0
2025-01-16 09:30:00,32.17,32.28,31.82,31.84,462726.0,31.7951,31.9038,31.4492,31.4689,462726.0
2025-01-16 09:35:00,31.87,32.0,31.75,31.9,188842.0,31.4986,31.6271,31.38,31.5282,188842.0
2025-01-16 09:40:00,31.9,32.0,31.81,31.85,140898.0,31.5282,31.6271,31.4393,31.4788,140898.0
2025-01-16 09:45:00,31.85,31.87,31.69,31.76,154639.0,31.4788,31.4986,31.3207,31.3899,154639.0
2025-01-16 09:50:00,31.75,31.81,31.69,31.69,108363.0,31.38,31.4393,31.3207,31.3207,108363.0
2025-01-16 09:55:00,31.7,31.7,31.57,31.58,95549.0,31.3306,31.3306,31.2021,31.212,95549.0
2025-01-16 10:00:00,31.59,31.6,31.51,31.53,117113.0,31.2219,31.2317,31.1428,31.1626,117113.0
2025-01-16 10:05:00,31.53,31.61,31.48,31.53,150959.0,31.1626,31.2416,31.1131,31.1626,150959.0
2025-01-16 10:10:00,31.53,31.6,31.47,31.5,130632.0,31.1626,31.2317,31.1033,31.1329,130632.0
2025-01-16 10:15:00,31.49,31.5,31.34,31.44,116119.0,31.123,31.1329,30.9748,31.0736,116119.0
2025-01-16 10:20:00,31.44,31.51,31.41,31.43,71062.0,31.0736,31.1428,31.044,31.0637,71062.0
2025-01-16 10:25:00,31.42,31.43,31.27,31.3,137865.0,31.0538,31.0637,30.9056,30.9352,137865.0
2025-01-16 10:30:00,31.29,31.6,31.28,31.48,162511.0,30.9254,31.2317,30.9155,31.1131,162511.0
2025-01-16 10:35:00,31.48,31.59,31.4,31.56,62985.0,31.1131,31.2219,31.0341,31.1922,62985.0
2025-01-16 10:40:00,31.57,31.57,31.44,31.55,59467.0,31.2021,31.2021,31.0736,31.1823,59467.0
2025-01-16 10:45:00,31.54,31.59,31.46,31.46,68055.0,31.1724,31.2219,31.0934,31.0934,68055.0
2025-01-16 10:50:00,31.47,31.49,31.34,31.41,85844.0,31.1033,31.123,30.9748,31.044,85844.0
2025-01-16 10:55:00,31.41,31.53,31.4,31.51,57336.0,31.044,31.1626,31.0341,31.1428,57336.0
2025-01-16 11:00:00,31.5,31.51,31.4,31.42,97284.0,31.1329,31.1428,31.0341,31.0538,97284.0
2025-01-16 11:05:00,31.43,31.43,31.36,31.37,72263.0,31.0637,31.0637,30.9945,31.0044,72263.0
2025-01-16 11:10:00,31.37,31.41,31.29,31.3,104535.0,31.0044,31.044,30.9254,30.9352,104535.0
2025-01-16 11:15:00,31.29,31.3,31.2,31.27,106477.0,30.9254,30.9352,30.8364,30.9056,106477.0
2025-01-16 11:20:00,31.27,31.34,31.24,31.33,91699.0,30.9056,30.9748,30.8759,30.9649,91699.0
2025-01-16 11:25:00,31.32,31.51,31.32,31.51,99046.0,30.955,31.1428,30.955,31.1428,99046.0
2025-01-16 11:30:00,31.5,31.54,31.49,31.5,129019.0,31.1329,31.1724,31.123,31.1329,129019.0
2025-01-16 11:35:00,31.5,31.66,31.48,31.65,110797.0,31.1329,31.291,31.1131,31.2812,110797.0
2025-01-16 11:40:00,31.65,31.67,31.59,31.67,69222.0,31.2812,31.3009,31.2219,31.3009,69222.0
2025-01-16 11:45:00,31.67,31.69,31.61,31.67,71760.0,31.3009,31.3207,31.2416,31.3009,71760.0
2025-01-16 11:50:00,31.66,31.67,31.6,31.65,54318.0,31.291,31.3009,31.2317,31.2812,54318.0
2025-01-16 11:55:00,31.65,31.69,31.65,31.68,56395.0,31.2812,31.3207,31.2812,31.3108,56395.0
2025-01-16 12:00:00,31.67,31.7,31.57,31.58,68270.0,31.3009,31.3306,31.2021,31.212,68270.0
2025-01-16 12:05:00,31.58,31.67,31.56,31.63,59579.0,31.212,31.3009,31.1922,31.2614,59579.0
2025-01-16 12:10:00,31.62,31.7,31.61,31.68,41882.0,31.2515,31.3306,31.2416,31.3108,41882.0
2025-01-16 12:15:00,31.68,31.69,31.6,31.6,27947.0,31.3108,31.3207,31.2317,31.2317,27947.0
2025-01-16 12:20:00,31.61,31.63,31.58,31.6,33866.0,31.2416,31.2614,31.212,31.2317,33866.0
2025-01-16 12:25:00,31.6,31.63,31.59,31.63,24392.0,31.2317,31.2614,31.2219,31.2614,24392.0
2025-01-16 12:30:00,31.63,31.64,31.6,31.62,30200.0,31.2614,31.2713,31.2317,31.2515,30200.0
2025-01-16 12:35:00,31.62,31.72,31.61,31.66,64295.0,31.2515,31.3503,31.2416,31.291,64295.0
2025-01-16 12:40:00,31.66,31.66,31.45,31.46,67013.0,31.291,31.291,31.0835,31.0934,67013.0
2025-01-16 12:45:00,31.46,31.5,31.44,31.45,71131.0,31.0934,31.1329,31.0736,31.0835,71131.0
2025-01-16 12:50:00,31.46,31.46,31.4,31.42,67683.0,31.0934,31.0934,31.0341,31.0538,67683.0
2025-01-16 12:55:00,31.42,31.54,31.41,31.54,28186.0,31.0538,31.1724,31.044,31.1724,28186.0
2025-01-16 13:00:00,31.53,31.56,31.5,31.54,57852.0,31.1626,31.1922,31.1329,31.1724,57852.0
2025-01-16 13:05:00,31.54,31.65,31.53,31.64,51975.0,31.1724,31.2812,31.1626,31.2713,51975.0
2025-01-16 13:10:00,31.63,31.63,31.56,31.57,43359.0,31.2614,31.2614,31.1922,31.2021,43359.0
2025-01-16 13:15:00,31.57,31.58,31.52,31.52,26846.0,31.2021,31.212,31.1527,31.1527,26846.0
2025-01-16 13:20:00,31.53,31.71,31.52,31.68,95793.0,31.1626,31.3405,31.1527,31.3108,95793.0
2025-01-16 13:25:00,31.69,31.71,31.63,31.64,90152.0,31.3207,31.3405,31.2614,31.2713,90152.0
2025-01-16 13:30:00,31.63,31.69,31.6,31.65,70645.0,31.2614,31.3207,31.2317,31.2812,70645.0
2025-01-16 13:35:00,31.64,31.76,31.64,31.72,43363.0,31.2713,31.3899,31.2713,31.3503,43363.0
2025-01-16 13:40:00,31.71,31.74,31.66,31.68,44472.0,31.3405,31.3701,31.291,31.3108,44472.0
2025-01-16 13:45:00,31.68,31.7,31.61,31.67,35899.0,31.3108,31.3306,31.2416,31.3009,35899.0
2025-01-16 13:50:00,31.67,31.68,31.66,31.66,27137.0,31.3009,31.3108,31.291,31.291,27137.0
2025-01-16 13:55:00,31.66,31.66,31.59,31.63,112439.0,31.291,31.291,31.2219,31.2614,112439.0
2025-01-16 14:00:00,31.63,31.75,31.62,31.73,45583.0,31.2614,31.38,31.2515,31.3602,45583.0
2025-01-16 14:05:00,31.73,31.85,31.72,31.85,84298.0,31.3602,31.4788,31.3503,31.4788,84298.0
2025-01-16 14:10:00,31.85,31.86,31.76,31.77,45553.0,31.4788,31.4887,31.3899,31.3998,45553.0
2025-01-16 14:15:00,31.76,31.8,31.74,31.77,104606.0,31.3899,31.4294,31.3701,31.3998,104606.0
2025-01-16 14:20:00,31.77,31.81,31.76,31.81,30573.0,31.3998,31.4393,31.3899,31.4393,30573.0
2025-01-16 14:25:00,31.8,31.87,31.79,31.87,28037.0,31.4294,31.4986,31.4195,31.4986,28037.0
2025-01-16 14:30:00,31.86,31.87,31.8,31.85,45272.0,31.4887,31.4986,31.4294,31.4788,45272.0
2025-01-16 14:35:00,31.85,31.9,31.83,31.88,72115.0,31.4788,31.5282,31.4591,31.5085,72115.0
2025-01-16 14:40:00,31.88,31.88,31.83,31.85,57049.0,31.5085,31.5085,31.4591,31.4788,57049.0
2025-01-16 14:45:00,31.86,31.9,31.84,31.87,53697.0,31.4887,31.5282,31.4689,31.4986,53697.0
2025-01-16 14:50:00,31.87,31.89,31.85,31.88,18773.0,31.4986,31.5184,31.4788,31.5085,18773.0
2025-01-16 14:55:00,31.87,31.9,31.87,31.89,68188.0,31.4986,31.5282,31.4986,31.5184,68188.0
2025-01-16 15:00:00,31.89,31.97,31.88,31.95,74567.0,31.5184,31.5974,31.5085,31.5777,74567.0
2025-01-16 15:05:00,31.96,32.02,31.96,32.02,75043.0,31.5875,31.6468,31.5875,31.6468,75043.0
2025-01-16 15:10:00,32.02,32.06,32.0,32.04,76679.0,31.6468,31.6864,31.6271,31.6666,76679.0
2025-01-16 15:15:00,32.04,32.08,32.0,32.05,89316.0,31.6666,31.7061,31.6271,31.6765,89316.0
2025-01-16 15:20:00,32.04,32.1,32.04,32.09,64341.0,31.6666,31.7259,31.6666,31.716,64341.0
2025-01-16 15:25:00,32.09,32.14,32.09,32.14,108707.0,31.716,31.7654,31.716,31.7654,108707.0
2025-01-16 15:30:00,32.14,32.17,32.13,32.16,81587.0,31.7654,31.7951,31.7556,31.7852,81587.0
2025-01-16 15:35:00,32.16,32.16,32.1,32.11,129426.0,31.7852,31.7852,31.7259,31.7358,129426.0
2025-01-16 15:40:00,32.12,32.18,32.1,32.16,128265.0,31.7457,31.805,31.7259,31.7852,128265.0
2025-01-16 15:45:00,32.16,32.22,32.12,32.2,123392.0,31.7852,31.8445,31.7457,31.8247,123392.0
2025-01-16 15:50:00,32.2,32.31,32.19,32.29,246106.0,31.8247,31.9335,31.8149,31.9137,246106.0
2025-01-16 15:55:00,32.3,32.3,32.1,32.17,603181.0,31.9236,31.9236,31.7259,31.7951,603181.0
2025-01-17 09:30:00,32.0,32.18,31.86,32.05,565356.0,31.6271,31.805,31.4887,31.6765,565356.0
2025-01-17 09:35:00,32.03,32.07,31.87,31.98,116239.0,31.6567,31.6963,31.4986,31.6073,116239.0
2025-01-17 09:40:00,32.0,32.17,31.97,32.05,91069.0,31.6271,31.7951,31.5974,31.6765,91069.0
2025-01-17 09:45:00,32.06,32.24,32.06,32.17,94694.0,31.6864,31.8643,31.6864,31.7951,94694.0
2025-01-17 09:50:00,32.18,32.29,32.18,32.2,41688.0,31.805,31.9137,31.805,31.8247,41688.0
2025-01-17 09:55:00,32.2,32.23,32.15,32.18,85286.0,31.8247,31.8544,31.7753,31.805,85286.0
2025-01-17 10:00:00,32.18,32.21,32.12,32.16,105542.0,31.805,31.8346,31.7457,31.7852,105542.0
2025-01-17 10:05:00,32.16,32.19,32.0,32.04,324165.0,31.7852,31.8149,31.6271,31.6666,324165.0
2025-01-17 10:10:00,32.03,32.06,31.98,31.99,130592.0,31.6567,31.6864,31.6073,31.6172,130592.0
2025-01-17 10:15:00,31.99,32.07,31.96,32.05,52146.0,31.6172,31.6963,31.5875,31.6765,52146.0
2025-01-17 10:20:00,32.05,32.12,32.02,32.03,82325.0,31.6765,31.7457,31.6468,31.6567,82325.0
2025-01-17 10:25:00,32.03,32.11,31.99,32.06,55434.0,31.6567,31.7358,31.6172,31.6864,55434.0
2025-01-17 10:30:00,32.06,32.1,32.04,32.08,31287.0,31.6864,31.7259,31.6666,31.7061,31287.0
2025-01-17 10:35:00,32.08,32.19,32.08,32.17,23096.0,31.7061,31.8149,31.7061,31.7951,23096.0
2025-01-17 10:40:00,32.16,32.21,32.14,32.2,34914.0,31.7852,31.8346,31.7654,31.8247,34914.0
2025-01-17 10:45:00,32.2,32.23,32.16,32.18,29256.0,31.8247,31.8544,31.7852,31.805,29256.0
2025-01-17 10:50:00,32.18,32.19,32.1,32.12,52504.0,31.805,31.8149,31.7259,31.7457,52504.0
2025-01-17 10:55:00,32.13,32.13,32.07,32.08,36139.0,31.7556,31.7556,31.6963,31.7061,36139.0
2025-01-17 11:00:00,32.08,32.12,32.0,32.11,349041.0,31.7061,31.7457,31.6271,31.7358,349041.0
2025-01-17 11:05:00,32.13,32.33,32.12,32.28,51274.0,31.7556,31.9532,31.7457,31.9038,51274.0
2025-01-17 11:10:00,32.28,32.29,32.0,32.19,326454.0,31.9038,31.9137,31.6271,31.8149,326454.0
2025-01-17 11:15:00,32.17,32.22,32.08,32.09,43025.0,31.7951,31.8445,31.7061,31.716,43025.0
2025-01-17 11:20:00,32.08,32.11,32.04,32.07,46151.0,31.7061,31.7358,31.6666,31.6963,46151.0
2025-01-17 11:25:00,32.07,32.08,31.99,31.99,31369.0,31.6963,31.7061,31.6172,31.6172,31369.0
2025-01-17 11:30:00,32.0,32.04,31.97,31.98,17605.0,31.6271,31.6666,31.5974,31.6073,17605.0
2025-01-17 11:35:00,31.97,32.04,31.97,32.03,27862.0,31.5974,31.6666,31.5974,31.6567,27862.0
2025-01-17 11:40:00,32.03,32.06,32.01,32.04,22629.0,31.6567,31.6864,31.637,31.6666,22629.0
2025-01-17 11:45:00,32.04,32.06,32.02,32.04,22948.0,31.6666,31.6864,31.6468,31.6666,22948.0
2025-01-17 11:50:00,32.03,32.06,32.01,32.04,34298.0,31.6567,31.6864,31.637,31.6666,34298.0
2025-01-17 11:55:00,32.04,32.07,32.03,32.05,21143.0,31.6666,31.6963,31.6567,31.6765,21143.0
2025-01-17 12:00:00,32.05,32.12,32.04,32.04,33713.0,31.6765,31.7457,31.6666,31.6666,33713.0
2025-01-17 12:05:00,32.04,32.05,32.02,32.02,33050.0,31.6666,31.6765,31.6468,31.6468,33050.0
2025-01-17 12:10:00,32.02,32.08,32.02,32.08,56269.0,31.6468,31.7061,31.6468,31.7061,56269.0
2025-01-17 12:15:00,32.08,32.08,32.03,32.05,32890.0,31.7061,31.7061,31.6567,31.6765,32890.0
2025-01-17 12:20:00,32.05,32.07,32.04,32.05,29018.0,31.6765,31.6963,31.6666,31.6765,29018.0
2025-01-17 12:25:00,32.05,32.1,32.05,32.09,31218.0,31.6765,31.7259,31.6765,31.716,31218.0
2025-01-17 12:30:00,32.09,32.12,32.07,32.11,26571.0,31.716,31.7457,31.6963,31.7358,26571.0
2025-01-17 12:35:00,32.11,32.12,32.09,32.11,30852.0,31.7358,31.7457,31.716,31.7358,30852.0
2025-01-17 12:40:00,32.11,32.14,32.09,32.12,72988.0,31.7358,31.7654,31.716,31.7457,72988.0
2025-01-17 12:45:00,32.12,32.15,32.07,32.08,43903.0,31.7457,31.7753,31.6963,31.7061,43903.0
2025-01-17 12:50:00,32.08,32.09,32.05,32.05,29663.0,31.7061,31.716,31.6765,31.6765,29663.0
2025-01-17 12:55:00,32.05,32.08,32.03,32.05,45752.0,31.6765,31.7061,31.6567,31.6765,45752.0
2025-01-17 13:00:00,32.05,32.09,32.04,32.09,13805.0,31.6765,31.716,31.6666,31.716,13805.0
2025-01-17 13:05:00,32.09,32.09,32.05,32.05,34184.0,31.716,31.716,31.6765,31.6765,34184.0
2025-01-17 13:10:00,32.05,32.08,32.05,32.06,30927.0,31.6765,31.7061,31.6765,31.6864,30927.0
2025-01-17 13:15:00,32.07,32.07,32.03,32.05,156245.0,31.6963,31.6963,31.6567,31.6765,156245.0
2025-01-17 13:20:00,32.04,32.06,32.04,32.05,15485.0,31.6666,31.6864,31.6666,31.6765,15485.0
2025-01-17 13:25:00,32.05,32.06,32.01,32.01,29265.0,31.6765,31.6864,31.637,31.637,29265.0
2025-01-17 13:30:00,32.01,32.03,31.98,31.99,43785.0,31.637,31.6567,31.6073,31.6172,43785.0
2025-01-17 13:35:00,32.0,32.02,31.98,32.01,23497.0,31.6271,31.6468,31.6073,31.637,23497.0
2025-01-17 13:40:00,32.01,32.01,31.99,32.01,8435.0,31.637,31.637,31.6172,31.637,8435.0
2025-01-17 13:45:00,32.01,32.04,31.99,32.02,52944.0,31.637,31.6666,31.6172,31.6468,52944.0
2025-01-17 13:50:00,32.01,32.07,32.0,32.05,126375.0,31.637,31.6963,31.6271,31.6765,126375.0
2025-01-17 13:55:00,32.05,32.05,31.98,32.04,48672.0,31.6765,31.6765,31.6073,31.6666,48672.0
2025-01-17 14:00:00,32.04,32.06,32.02,32.02,19414.0,31.6666,31.6864,31.6468,31.6468,19414.0
2025-01-17 14:05:00,32.02,32.03,32.0,32.02,50794.0,31.6468,31.6567,31.6271,31.6468,50794.0
2025-01-17 14:10:00,32.03,32.04,32.01,32.01,37920.0,31.6567,31.6666,31.637,31.637,37920.0
2025-01-17 14:15:00,32.02,32.04,32.01,32.02,26981.0,31.6468,31.6666,31.637,31.6468,26981.0
2025-01-17 14:20:00,32.02,32.03,32.01,32.02,47572.0,31.6468,31.6567,31.637,31.6468,47572.0
2025-01-17 14:25:00,32.02,32.03,32.0,32.02,16023.0,31.6468,31.6567,31.6271,31.6468,16023.0
2025-01-17 14:30:00,32.02,32.02,31.99,32.0,19672.0,31.6468,31.6468,31.6172,31.6271,19672.0
2025-01-17 14:35:00,32.0,32.03,31.99,32.0,14323.0,31.6271,31.6567,31.6172,31.6271,14323.0
2025-01-17 14:40:00,32.0,32.01,31.97,31.99,36518.0,31.6271,31.637,31.5974,31.6172,36518.0
2025-01-17 14:45:00,31.99,32.0,31.96,31.96,18316.0,31.6172,31.6271,31.5875,31.5875,18316.0
2025-01-17 14:50:00,31.97,31.99,31.96,31.98,19902.0,31.5974,31.6172,31.5875,31.6073,19902.0
2025-01-17 14:55:00,31.98,31.99,31.97,31.99,23887.0,31.6073,31.6172,31.5974,31.6172,23887.0
2025-01-17 15:00:00,31.98,31.99,31.94,31.99,45116.0,31.6073,31.6172,31.5678,31.6172,45116.0
2025-01-17 15:05:00,31.99,31.99,31.97,31.98,22574.0,31.6172,31.6172,31.5974,31.6073,22574.0
2025-01-17 15:10:00,31.98,31.98,31.94,31.95,37212.0,31.6073,31.6073,31.5678,31.5777,37212.0
2025-01-17 15:15:00,31.94,31.96,31.93,31.95,41737.0,31.5678,31.5875,31.5579,31.5777,41737.0
2025-01-17 15:20:00,31.96,31.96,31.91,31.92,42910.0,31.5875,31.5875,31.5381,31.548,42910.0
2025-01-17 15:25:00,31.93,31.93,31.89,31.9,41591.0,31.5579,31.5579,31.5184,31.5282,41591.0
2025-01-17 15:30:00,31.9,31.94,31.89,31.93,43319.0,31.5282,31.5678,31.5184,31.5579,43319.0
2025-01-17 15:35:00,31.93,31.95,31.91,31.93,41726.0,31.5579,31.5777,31.5381,31.5579,41726.0
2025-01-17 15:40:00,31.93,31.95,31.9,31.93,52301.0,31.5579,31.5777,31.5282,31.5579,52301.0
2025-01-17 15:45:00,31.93,31.98,31.92,31.93,69057.0,31.5579,31.6073,31.548,31.5579,69057.0
2025-01-17 15:50:00,31.93,32.07,31.92,32.05,189296.0,31.5579,31.6963,31.548,31.6765,189296.0
2025-01-17 15:55:00,32.05,32.25,32.03,32.1,878155.0,31.6765,31.8742,31.6567,31.7259,878155.0
2025-01-21 09:30:00,32.36,32.69,32.35,32.58,171970.0,31.9829,32.309,31.973,32.2003,171970.0
2025-01-21 09:35:00,32.58,32.62,32.51,32.56,66865.0,32.2003,32.2399,32.1311,32.1806,66865.0
2025-01-21 09:40:00,32.56,32.69,32.55,32.56,61009.0,32.1806,32.309,32.1707,32.1806,61009.0
2025-01-21 09:45:00,32.56,32.62,32.45,32.46,66201.0,32.1806,32.2399,32.0718,32.0817,66201.0
2025-01-21 09:50:00,32.46,32.51,32.34,32.49,57521.0,32.0817,32.1311,31.9631,32.1114,57521.0
2025-01-21 09:55:00,32.49,32.52,32.42,32.48,31409.0,32.1114,32.141,32.0422,32.1015,31409.0
2025-01-21 10:00:00,32.48,32.55,32.44,32.47,90662.0,32.1015,32.1707,32.0619,32.0916,90662.0
2025-01-21 10:05:00,32.46,32.58,32.43,32.58,38437.0,32.0817,32.2003,32.0521,32.2003,38437.0
2025-01-21 10:10:00,32.58,32.58,32.49,32.58,22640.0,32.2003,32.2003,32.1114,32.2003,22640.0
2025-01-21 10:15:00,32.58,32.63,32.56,32.6,75581.0,32.2003,32.2497,32.1806,32.2201,75581.0
2025-01-21 10:20:00,32.61,32.71,32.6,32.7,46196.0,32.23,32.3288,32.2201,32.3189,46196.0
2025-01-21 10:25:00,32.7,32.79,32.68,32.76,51216.0,32.3189,32.4079,32.2992,32.3782,51216.0
2025-01-21 10:30:00,32.76,32.81,32.74,32.77,42252.0,32.3782,32.4276,32.3585,32.3881,42252.0
2025-01-21 10:35:00,32.78,32.79,32.72,32.77,27550.0,32.398,32.4079,32.3387,32.3881,27550.0
2025-01-21 10:40:00,32.77,32.91,32.76,32.86,93151.0,32.3881,32.5265,32.3782,32.4771,93151.0
2025-01-21 10:45:00,32.85,32.85,32.74,32.74,67423.0,32.4672,32.4672,32.3585,32.3585,67423.0
2025-01-21 10:50:00,32.73,32.75,32.64,32.73,42776.0,32.3486,32.3683,32.2596,32.3486,42776.0
2025-01-21 10:55:00,32.73,32.8,32.64,32.79,64533.0,32.3486,32.4178,32.2596,32.4079,64533.0
2025-01-21 11:00:00,32.79,32.95,32.74,32.91,84612.0,32.4079,32.566,32.3585,32.5265,84612.0
2025-01-21 11:05:00,32.92,32.98,32.91,32.94,44348.0,32.5364,32.5957,32.5265,32.5561,44348.0
2025-01-21 11:10:00,32.93,32.99,32.93,32.95,20391.0,32.5462,32.6055,32.5462,32.566,20391.0
2025-01-21 11:15:00,32.94,33.05,32.92,33.04,69732.0,32.5561,32.6648,32.5364,32.655,69732.0
2025-01-21 11:20:00,33.04,33.08,33.02,33.05,48185.0,32.655,32.6945,32.6352,32.6648,48185.0
2025-01-21 11:25:00,33.05,33.06,33.0,33.01,26599.0,32.6648,32.6747,32.6154,32.6253,26599.0
2025-01-21 11:30:00,33.0,33.03,32.99,32.99,14541.0,32.6154,32.6451,32.6055,32.6055,14541.0
2025-01-21 11:35:00,32.98,33.01,32.97,33.0,19558.0,32.5957,32.6253,32.5858,32.6154,19558.0
2025-01-21 11:40:00,33.0,33.01,32.94,32.96,18112.0,32.6154,32.6253,32.5561,32.5759,18112.0
2025-01-21 11:45:00,32.97,33.01,32.96,33.0,18253.0,32.5858,32.6253,32.5759,32.6154,18253.0
2025-01-21 11:50:00,33.0,33.01,32.96,32.99,34369.0,32.6154,32.6253,32.5759,32.6055,34369.0
2025-01-21 11:55:00,32.99,33.0,32.94,32.95,10810.0,32.6055,32.6154,32.5561,32.566,10810.0
2025-01-21 12:00:00,32.95,32.95,32.91,32.94,22098.0,32.566,32.566,32.5265,32.5561,22098.0
2025-01-21 12:05:00,32.93,32.95,32.88,32.95,35614.0,32.5462,32.566,32.4968,32.566,35614.0
2025-01-21 12:10:00,32.95,32.95,32.91,32.91,17875.0,32.566,32.566,32.5265,32.5265,17875.0
2025-01-21 12:15:00,32.91,32.92,32.82,32.82,25554.0,32.5265,32.5364,32.4375,32.4375,25554.0
2025-01-21 12:20:00,32.83,32.84,32.77,32.8,38030.0,32.4474,32.4573,32.3881,32.4178,38030.0
2025-01-21 12:25:00,32.79,32.82,32.78,32.81,22585.0,32.4079,32.4375,32.398,32.4276,22585.0
2025-01-21 12:30:00,32.8,32.84,32.77,32.79,32176.0,32.4178,32.4573,32.3881,32.4079,32176.0
2025-01-21 12:35:00,32.79,32.83,32.73,32.74,41848.0,32.4079,32.4474,32.3486,32.3585,41848.0
2025-01-21 12:40:00,32.74,32.79,32.73,32.76,33194.0,32.3585,32.4079,32.3486,32.3782,33194.0
2025-01-21 12:45:00,32.76,32.81,32.75,32.77,22719.0,32.3782,32.4276,32.3683,32.3881,22719.0
2025-01-21 12:50:00,32.77,32.79,32.76,32.77,11372.0,32.3881,32.4079,32.3782,32.3881,11372.0
2025-01-21 12:55:00,32.77,32.81,32.76,32.76,22320.0,32.3881,32.4276,32.3782,32.3782,22320.0
2025-01-21 13:00:00,32.76,32.77,32.72,32.74,11042.0,32.3782,32.3881,32.3387,32.3585,11042.0
2025-01-21 13:05:00,32.73,32.77,32.72,32.76,19465.0,32.3486,32.3881,32.3387,32.3782,19465.0
2025-01-21 13:10:00,32.75,32.78,32.73,32.73,24270.0,32.3683,32.398,32.3486,32.3486,24270.0
2025-01-21 13:15:00,32.73,32.79,32.73,32.78,23567.0,32.3486,32.4079,32.3486,32.398,23567.0
2025-01-21 13:20:00,32.79,32.79,32.75,32.78,15956.0,32.4079,32.4079,32.3683,32.398,15956.0
2025-01-21 13:25:00,32.79,32.79,32.74,32.75,17088.0,32.4079,32.4079,32.3585,32.3683,17088.0
2025-01-21 13:30:00,32.75,32.75,32.71,32.72,21083.0,32.3683,32.3683,32.3288,32.3387,21083.0
2025-01-21 13:35:00,32.73,32.76,32.72,32.74,21816.0,32.3486,32.3782,32.3387,32.3585,21816.0
2025-01-21 13:40:00,32.75,32.81,32.74,32.81,20209.0,32.3683,32.4276,32.3585,32.4276,20209.0
2025-01-21 13:45:00,32.81,32.81,32.78,32.79,17222.0,32.4276,32.4276,32.398,32.4079,17222.0
2025-01-21 13:50:00,32.78,32.83,32.78,32.8,15183.0,32.398,32.4474,32.398,32.4178,15183.0
2025-01-21 13:55:00,32.81,32.85,32.8,32.84,14388.0,32.4276,32.4672,32.4178,32.4573,14388.0
2025-01-21 14:00:00,32.84,32.86,32.81,32.84,16579.0,32.4573,32.4771,32.4276,32.4573,16579.0
2025-01-21 14:05:00,32.83,32.87,32.82,32.87,18937.0,32.4474,32.4869,32.4375,32.4869,18937.0
2025-01-21 14:10:00,32.87,32.88,32.85,32.86,22808.0,32.4869,32.4968,32.4672,32.4771,22808.0
2025-01-21 14:15:00,32.85,32.89,32.85,32.87,25811.0,32.4672,32.5067,32.4672,32.4869,25811.0
2025-01-21 14:20:00,32.87,32.9,32.78,32.79,70083.0,32.4869,32.5166,32.398,32.4079,70083.0
2025-01-21 14:25:00,32.8,32.86,32.79,32.83,40711.0,32.4178,32.4771,32.4079,32.4474,40711.0
2025-01-21 14:30:00,32.82,32.83,32.81,32.83,21349.0,32.4375,32.4474,32.4276,32.4474,21349.0
2025-01-21 14:35:00,32.82,32.84,32.77,32.79,45018.0,32.4375,32.4573,32.3881,32.4079,45018.0
2025-01-21 14:40:00,32.8,32.82,32.78,32.82,32369.0,32.4178,32.4375,32.398,32.4375,32369.0
2025-01-21 14:45:00,32.82,32.83,32.81,32.83,39236.0,32.4375,32.4474,32.4276,32.4474,39236.0
2025-01-21 14:50:00,32.82,32.83,32.8,32.83,33518.0,32.4375,32.4474,32.4178,32.4474,33518.0
2025-01-21 14:55:00,32.83,32.87,32.82,32.87,57940.0,32.4474,32.4869,32.4375,32.4869,57940.0
2025-01-21 15:00:00,32.87,32.91,32.85,32.91,143783.0,32.4869,32.5265,32.4672,32.5265,143783.0
2025-01-21 15:05:00,32.91,33.01,32.9,33.01,95962.0,32.5265,32.6253,32.5166,32.6253,95962.0
2025-01-21 15:10:00,33.02,33.02,32.98,33.01,50633.0,32.6352,32.6352,32.5957,32.6253,50633.0
2025-01-21 15:15:00,33.01,33.05,32.96,32.97,84001.0,32.6253,32.6648,32.5759,32.5858,84001.0
2025-01-21 15:20:00,32.97,33.0,32.96,32.96,40744.0,32.5858,32.6154,32.5759,32.5759,40744.0
2025-01-21 15:25:00,32.97,32.97,32.93,32.95,51943.0,32.5858,32.5858,32.5462,32.566,51943.0
2025-01-21 15:30:00,32.95,32.98,32.92,32.94,81645.0,32.566,32.5957,32.5364,32.5561,81645.0
2025-01-21 15:35:00,32.94,32.94,32.87,32.91,108067.0,32.5561,32.5561,32.4869,32.5265,108067.0
2025-01-21 15:40:00,32.91,33.03,32.87,33.0,189928.0,32.5265,32.6451,32.4869,32.6154,189928.0
2025-01-21 15:45:00,33.01,33.07,32.96,33.05,92087.0,32.6253,32.6846,32.5759,32.6648,92087.0
2025-01-21 15:50:00,33.05,33.27,33.03,33.23,329482.0,32.6648,32.8823,32.6451,32.8427,329482.0
2025-01-21 15:55:00,33.23,33.33,33.17,33.26,605155.0,32.8427,32.9416,32.7834,32.8724,605155.0
2025-01-22 09:30:00,33.66,33.74,33.16,33.36,200765.0,33.2677,33.3468,32.7736,32.9712,200765.0
2025-01-22 09:35:00,33.36,33.39,33.18,33.32,60706.0,32.9712,33.0009,32.7933,32.9317,60706.0
2025-01-22 09:40:00,33.33,33.37,33.02,33.15,222489.0,32.9416,32.9811,32.6352,32.7637,222489.0
2025-01-22 09:45:00,33.14,33.17,33.04,33.12,66164.0,32.7538,32.7834,32.655,32.734,66164.0
2025-01-22 09:50:00,33.13,33.25,33.08,33.13,87624.0,32.7439,32.8625,32.6945,32.7439,87624.0
2025-01-22 09:55:00,33.14,33.18,33.06,33.08,52796.0,32.7538,32.7933,32.6747,32.6945,52796.0
2025-01-22 10:00:00,33.08,33.08,32.9,32.91,91229.0,32.6945,32.6945,32.5166,32.5265,91229.0
2025-01-22 10:05:00,32.9,32.92,32.81,32.86,86956.0,32.5166,32.5364,32.4276,32.4771,86956.0
2025-01-22 10:10:00,32.85,32.96,32.74,32.77,115590.0,32.4672,32.5759,32.3585,32.3881,115590.0
2025-01-22 10:15:00,32.76,32.88,32.76,32.82,40852.0,32.3782,32.4968,32.3782,32.4375,40852.0
2025-01-22 10:20:00,32.81,32.82,32.7,32.75,73872.0,32.4276,32.4375,32.3189,32.3683,73872.0
2025-01-22 10:25:00,32.75,32.77,32.66,32.66,62957.0,32.3683,32.3881,32.2794,32.2794,62957.0
2025-01-22 10:30:00,32.67,32.73,32.58,32.73,68329.0,32.2893,32.3486,32.2003,32.3486,68329.0
2025-01-22 10:35:00,32.74,32.84,32.68,32.68,86217.0,32.3585,32.4573,32.2992,32.2992,86217.0
2025-01-22 10:40:00,32.68,32.76,32.66,32.75,48438.0,32.2992,32.3782,32.2794,32.3683,48438.0
2025-01-22 10:45:00,32.76,32.78,32.62,32.63,47958.0,32.3782,32.398,32.2399,32.2497,47958.0
2025-01-22 10:50:00,32.63,32.66,32.57,32.61,59094.0,32.2497,32.2794,32.1904,32.23,59094.0
2025-01-22 10:55:00,32.6,32.62,32.58,32.59,63014.0,32.2201,32.2399,32.2003,32.2102,63014.0
2025-01-22 11:00:00,32.61,32.68,32.46,32.46,78469.0,32.23,32.2992,32.0817,32.0817,78469.0
2025-01-22 11:05:00,32.46,32.51,32.41,32.44,55490.0,32.0817,32.1311,32.0323,32.0619,55490.0
2025-01-22 11:10:00,32.45,32.48,32.39,32.41,44117.0,32.0718,32.1015,32.0125,32.0323,44117.0
2025-01-22 11:15:00,32.4,32.46,32.39,32.42,57675.0,32.0224,32.0817,32.0125,32.0422,57675.0
2025-01-22 11:20:00,32.43,32.51,32.37,32.42,85086.0,32.0521,32.1311,31.9928,32.0422,85086.0
2025-01-22 11:25:00,32.42,32.46,32.38,32.39,42487.0,32.0422,32.0817,32.0026,32.0125,42487.0
2025-01-22 11:30:00,32.4,32.52,32.39,32.42,90295.0,32.0224,32.141,32.0125,32.0422,90295.0
2025-01-22 11:35:00,32.41,32.41,32.32,32.35,54559.0,32.0323,32.0323,31.9433,31.973,54559.0
2025-01-22 11:40:00,32.34,32.37,32.3,32.31,53710.0,31.9631,31.9928,31.9236,31.9335,53710.0
2025-01-22 11:45:00,32.31,32.31,32.2,32.2,73959.0,31.9335,31.9335,31.8247,31.8247,73959.0
2025-01-22 11:50:00,32.21,32.27,32.14,32.22,109666.0,31.8346,31.8939,31.7654,31.8445,109666.0
2025-01-22 11:55:00,32.21,32.21,32.12,32.14,65327.0,31.8346,31.8346,31.7457,31.7654,65327.0
2025-01-22 12:00:00,32.13,32.23,32.12,32.22,44440.0,31.7556,31.8544,31.7457,31.8445,44440.0
2025-01-22 12:05:00,32.21,32.28,32.2,32.25,79112.0,31.8346,31.9038,31.8247,31.8742,79112.0
2025-01-22 12:10:00,32.26,32.31,32.21,32.3,39357.0,31.884,31.9335,31.8346,31.9236,39357.0
2025-01-22 12:15:00,32.3,32.32,32.26,32.27,36033.0,31.9236,31.9433,31.884,31.8939,36033.0
2025-01-22 12:20:00,32.27,32.33,32.25,32.3,32901.0,31.8939,31.9532,31.8742,31.9236,32901.0
2025-01-22 12:25:00,32.3,32.3,32.24,32.27,29610.0,31.9236,31.9236,31.8643,31.8939,29610.0
2025-01-22 12:30:00,32.26,32.31,32.23,32.26,17997.0,31.884,31.9335,31.8544,31.884,17997.0
2025-01-22 12:35:00,32.26,32.33,32.25,32.29,28109.0,31.884,31.9532,31.8742,31.9137,28109.0
2025-01-22 12:40:00,32.28,32.28,32.17,32.19,292463.0,31.9038,31.9038,31.7951,31.8149,292463.0
2025-01-22 12:45:00,32.19,32.25,32.06,32.07,135072.0,31.8149,31.8742,31.6864,31.6963,135072.0
2025-01-22 12:50:00,32.08,32.11,31.88,31.89,195914.0,31.7061,31.7358,31.5085,31.5184,195914.0
2025-01-22 12:55:00,31.89,31.96,31.88,31.92,97244.0,31.5184,31.5875,31.5085,31.548,97244.0
2025-01-22 13:00:00,31.91,31.92,31.83,31.91,139189.0,31.5381,31.548,31.4591,31.5381,139189.0
2025-01-22 13:05:00,31.92,32.0,31.9,31.94,114761.0,31.548,31.6271,31.5282,31.5678,114761.0
2025-01-22 13:10:00,31.93,31.93,31.88,31.91,68567.0,31.5579,31.5579,31.5085,31.5381,68567.0
2025-01-22 13:15:00,31.92,32.04,31.91,32.02,109079.0,31.548,31.6666,31.5381,31.6468,109079.0
2025-01-22 13:20:00,32.02,32.03,31.99,32.02,54433.0,31.6468,31.6567,31.6172,31.6468,54433.0
2025-01-22 13:25:00,32.02,32.08,32.0,32.07,46122.0,31.6468,31.7061,31.6271,31.6963,46122.0
2025-01-22 13:30:00,32.06,32.11,32.01,32.02,52098.0,31.6864,31.7358,31.637,31.6468,52098.0
2025-01-22 13:35:00,32.02,32.04,32.01,32.02,53073.0,31.6468,31.6666,31.637,31.6468,53073.0
2025-01-22 13:40:00,32.02,32.05,31.95,31.98,170414.0,31.6468,31.6765,31.5777,31.6073,170414.0
2025-01-22 13:45:00,31.98,31.99,31.93,31.95,31631.0,31.6073,31.6172,31.5579,31.5777,31631.0
2025-01-22 13:50:00,31.95,32.01,31.94,32.0,35194.0,31.5777,31.637,31.5678,31.6271,35194.0
2025-01-22 13:55:00,32.0,32.05,31.91,32.01,136099.0,31.6271,31.6765,31.5381,31.637,136099.0
2025-01-22 14:00:00,32.0,32.04,31.99,32.02,39409.0,31.6271,31.6666,31.6172,31.6468,39409.0
2025-01-22 14:05:00,32.02,32.05,31.98,31.99,47991.0,31.6468,31.6765,31.6073,31.6172,47991.0
2025-01-22 14:10:00,31.99,32.0,31.96,31.97,44616.0,31.6172,31.6271,31.5875,31.5974,44616.0
2025-01-22 14:15:00,31.97,31.98,31.92,31.93,41945.0,31.5974,31.6073,31.548,31.5579,41945.0
2025-01-22 14:20:00,31.92,31.95,31.9,31.92,46219.0,31.548,31.5777,31.5282,31.548,46219.0
2025-01-22 14:25:00,31.92,31.98,31.91,31.97,107471.0,31.548,31.6073,31.5381,31.5974,107471.0
2025-01-22 14:30:00,31.97,32.05,31.96,32.02,162677.0,31.5974,31.6765,31.5875,31.6468,162677.0
2025-01-22 14:35:00,32.02,32.03,31.97,32.0,255416.0,31.6468,31.6567,31.5974,31.6271,255416.0
2025-01-22 14:40:00,32.0,32.05,31.98,32.05,53118.0,31.6271,31.6765,31.6073,31.6765,53118.0
2025-01-22 14:45:00,32.05,32.05,31.99,32.0,40316.0,31.6765,31.6765,31.6172,31.6271,40316.0
2025-01-22 14:50:00,32.01,32.01,31.95,31.96,58684.0,31.637,31.637,31.5777,31.5875,58684.0
2025-01-22 14:55:00,31.96,32.01,31.93,32.01,69679.0,31.5875,31.637,31.5579,31.637,69679.0
2025-01-22 15:00:00,32.01,32.06,31.99,32.01,66263.0,31.637,31.6864,31.6172,31.637,66263.0
2025-01-22 15:05:00,32.01,32.1,32.0,32.1,259882.0,31.637,31.7259,31.6271,31.7259,259882.0
2025-01-22 15:10:00,32.1,32.1,32.05,32.08,62836.0,31.7259,31.7259,31.6765,31.7061,62836.0
2025-01-22 15:15:00,32.08,32.08,32.02,32.04,57482.0,31.7061,31.7061,31.6468,31.6666,57482.0
2025-01-22 15:20:00,32.03,32.04,31.98,32.01,421812.0,31.6567,31.6666,31.6073,31.637,421812.0
2025-01-22 15:25:00,32.01,32.01,31.94,31.95,67393.0,31.637,31.637,31.5678,31.5777,67393.0
2025-01-22 15:30:00,31.95,32.0,31.91,31.96,146886.0,31.5777,31.6271,31.5381,31.5875,146886.0
2025-01-22 15:35:00,31.96,31.97,31.9,31.9,129664.0,31.5875,31.5974,31.5282,31.5282,129664.0
2025-01-22 15:40:00,31.9,31.93,31.88,31.93,143998.0,31.5282,31.5579,31.5085,31.5579,143998.0
2025-01-22 15:45:00,31.93,31.97,31.9,31.93,205025.0,31.5579,31.5974,31.5282,31.5579,205025.0
2025-01-22 15:50:00,31.93,31.95,31.84,31.86,344393.0,31.5579,31.5777,31.4689,31.4887,344393.0
2025-01-22 15:55:00,31.86,31.89,31.82,31.84,839808.0,31.4887,31.5184,31.4492,31.4689,839808.0
2025-01-23 09:30:00,32.07,32.25,31.88,32.23,155728.0,31.6963,31.8742,31.5085,31.8544,155728.0
2025-01-23 09:35:00,32.23,32.25,32.0,32.09,88775.0,31.8544,31.8742,31.6271,31.716,88775.0
2025-01-23 09:40:00,32.07,32.1,31.91,31.91,85257.0,31.6963,31.7259,31.5381,31.5381,85257.0
2025-01-23 09:45:00,31.92,31.98,31.86,31.97,70586.0,31.548,31.6073,31.4887,31.5974,70586.0
2025-01-23 09:50:00,31.96,32.02,31.94,31.99,229774.0,31.5875,31.6468,31.5678,31.6172,229774.0
2025-01-23 09:55:00,31.99,31.99,31.89,31.93,45084.0,31.6172,31.6172,31.5184,31.5579,45084.0
2025-01-23 10:00:00,31.93,31.94,31.88,31.93,40794.0,31.5579,31.5678,31.5085,31.5579,40794.0
2025-01-23 10:05:00,31.94,31.97,31.89,31.91,101124.0,31.5678,31.5974,31.5184,31.5381,101124.0
2025-01-23 10:10:00,31.92,31.96,31.84,31.86,43037.0,31.548,31.5875,31.4689,31.4887,43037.0
2025-01-23 10:15:00,31.87,31.96,31.87,31.89,56461.0,31.4986,31.5875,31.4986,31.5184,56461.0
2025-01-23 10:20:00,31.9,31.99,31.89,31.91,168266.0,31.5282,31.6172,31.5184,31.5381,168266.0
2025-01-23 10:25:00,31.92,31.95,31.86,31.87,55330.0,31.548,31.5777,31.4887,31.4986,55330.0
2025-01-23 10:30:00,31.88,31.96,31.83,31.91,60344.0,31.5085,31.5875,31.4591,31.5381,60344.0
2025-01-23 10:35:00,31.91,31.95,31.89,31.9,42837.0,31.5381,31.5777,31.5184,31.5282,42837.0
2025-01-23 10:40:00,31.9,31.99,31.81,31.89,242922.0,31.5282,31.6172,31.4393,31.5184,242922.0
2025-01-23 10:45:00,31.91,31.98,31.87,31.92,98006.0,31.5381,31.6073,31.4986,31.548,98006.0
2025-01-23 10:50:00,31.91,31.93,31.86,31.89,89568.0,31.5381,31.5579,31.4887,31.5184,89568.0
2025-01-23 10:55:00,31.9,31.99,31.9,31.95,73502.0,31.5282,31.6172,31.5282,31.5777,73502.0
2025-01-23 11:00:00,31.96,31.99,31.94,31.96,31190.0,31.5875,31.6172,31.5678,31.5875,31190.0
2025-01-23 11:05:00,31.96,32.02,31.93,32.0,41688.0,31.5875,31.6468,31.5579,31.6271,41688.0
2025-01-23 11:10:00,31.99,32.02,31.93,32.01,52028.0,31.6172,31.6468,31.5579,31.637,52028.0
2025-01-23 11:15:00,32.02,32.16,31.99,32.1,435207.0,31.6468,31.7852,31.6172,31.7259,435207.0
2025-01-23 11:20:00,32.09,32.14,32.04,32.09,221423.0,31.716,31.7654,31.6666,31.716,221423.0
2025-01-23 11:25:00,32.08,32.09,32.01,32.05,76214.0,31.7061,31.716,31.637,31.6765,76214.0
2025-01-23 11:30:00,32.05,32.06,31.99,32.01,74940.0,31.6765,31.6864,31.6172,31.637,74940.0
2025-01-23 11:35:00,32.02,32.05,31.99,32.04,95037.0,31.6468,31.6765,31.6172,31.6666,95037.0
2025-01-23 11:40:00,32.04,32.06,32.01,32.05,50561.0,31.6666,31.6864,31.637,31.6765,50561.0
2025-01-23 11:45:00,32.05,32.1,32.0,32.05,335560.0,31.6765,31.7259,31.6271,31.6765,335560.0
2025-01-23 11:50:00,32.05,32.08,32.0,32.07,67891.0,31.6765,31.7061,31.6271,31.6963,67891.0
2025-01-23 11:55:00,32.06,32.08,32.03,32.05,57680.0,31.6864,31.7061,31.6567,31.6765,57680.0
2025-01-23 12:00:00,32.05,32.18,32.05,32.15,202192.0,31.6765,31.805,31.6765,31.7753,202192.0
2025-01-23 12:05:00,32.16,32.16,32.06,32.07,179729.0,31.7852,31.7852,31.6864,31.6963,179729.0
2025-01-23 12:10:00,32.07,32.09,32.02,32.07,58541.0,31.6963,31.716,31.6468,31.6963,58541.0
2025-01-23 12:15:00,32.07,32.15,32.07,32.13,123883.0,31.6963,31.7753,31.6963,31.7556,123883.0
2025-01-23 12:20:00,32.13,32.14,32.09,32.1,453529.0,31.7556,31.7654,31.716,31.7259,453529.0
2025-01-23 12:25:00,32.11,32.13,32.09,32.12,61131.0,31.7358,31.7556,31.716,31.7457,61131.0
2025-01-23 12:30:00,32.12,32.14,32.1,32.12,87981.0,31.7457,31.7654,31.7259,31.7457,87981.0
2025-01-23 12:35:00,32.12,32.12,32.08,32.08,49480.0,31.7457,31.7457,31.7061,31.7061,49480.0
2025-01-23 12:40:00,32.07,32.08,32.06,32.07,56007.0,31.6963,31.7061,31.6864,31.6963,56007.0
2025-01-23 12:45:00,32.08,32.11,32.06,32.07,258916.0,31.7061,31.7358,31.6864,31.6963,258916.0
2025-01-23 12:50:00,32.07,32.1,32.05,32.08,45112.0,31.6963,31.7259,31.6765,31.7061,45112.0
2025-01-23 12:55:00,32.07,32.07,32.03,32.04,24855.0,31.6963,31.6963,31.6567,31.6666,24855.0
2025-01-23 13:00:00,32.03,32.07,32.03,32.07,43772.0,31.6567,31.6963,31.6567,31.6963,43772.0
2025-01-23 13:05:00,32.06,32.06,32.03,32.04,51228.0,31.6864,31.6864,31.6567,31.6666,51228.0
2025-01-23 13:10:00,32.04,32.06,32.02,32.05,74812.0,31.6666,31.6864,31.6468,31.6765,74812.0
2025-01-23 13:15:00,32.05,32.1,32.05,32.09,94108.0,31.6765,31.7259,31.6765,31.716,94108.0
2025-01-23 13:20:00,32.09,32.11,32.09,32.09,68435.0,31.716,31.7358,31.716,31.716,68435.0
2025-01-23 13:25:00,32.09,32.11,32.07,32.08,138509.0,31.716,31.7358,31.6963,31.7061,138509.0
2025-01-23 13:30:00,32.09,32.09,32.06,32.07,46598.0,31.716,31.716,31.6864,31.6963,46598.0
2025-01-23 13:35:00,32.07,32.07,32.03,32.05,55094.0,31.6963,31.6963,31.6567,31.6765,55094.0
2025-01-23 13:40:00,32.05,32.07,32.01,32.06,27199.0,31.6765,31.6963,31.637,31.6864,27199.0
2025-01-23 13:45:00,32.06,32.07,32.03,32.04,78924.0,31.6864,31.6963,31.6567,31.6666,78924.0
2025-01-23 13:50:00,32.04,32.08,32.03,32.07,33375.0,31.6666,31.7061,31.6567,31.6963,33375.0
2025-01-23 13:55:00,32.07,32.11,32.06,32.09,131724.0,31.6963,31.7358,31.6864,31.716,131724.0
2025-01-23 14:00:00,32.08,32.09,32.05,32.09,75323.0,31.7061,31.716,31.6765,31.716,75323.0
2025-01-23 14:05:00,32.08,32.09,32.01,32.09,100988.0,31.7061,31.716,31.637,31.716,100988.0
2025-01-23 14:10:00,32.08,32.11,32.05,32.09,390107.0,31.7061,31.7358,31.6765,31.716,390107.0
2025-01-23 14:15:00,32.09,32.09,32.06,32.09,59953.0,31.716,31.716,31.6864,31.716,59953.0
2025-01-23 14:20:00,32.08,32.13,32.07,32.12,154954.0,31.7061,31.7556,31.6963,31.7457,154954.0
2025-01-23 14:25:00,32.12,32.13,32.08,32.09,213247.0,31.7457,31.7556,31.7061,31.716,213247.0
2025-01-23 14:30:00,32.08,32.12,32.07,32.1,101735.0,31.7061,31.7457,31.6963,31.7259,101735.0
2025-01-23 14:35:00,32.1,32.11,32.07,32.1,53720.0,31.7259,31.7358,31.6963,31.7259,53720.0
2025-01-23 14:40:00,32.09,32.11,32.09,32.11,56103.0,31.716,31.7358,31.716,31.7358,56103.0
2025-01-23 14:45:00,32.11,32.11,32.09,32.11,59983.0,31.7358,31.7358,31.716,31.7358,59983.0
2025-01-23 14:50:00,32.11,32.11,32.06,32.07,65366.0,31.7358,31.7358,31.6864,31.6963,65366.0
2025-01-23 14:55:00,32.07,32.08,32.03,32.03,59458.0,31.6963,31.7061,31.6567,31.6567,59458.0
2025-01-23 15:00:00,32.03,32.04,31.93,31.97,60054.0,31.6567,31.6666,31.5579,31.5974,60054.0
2025-01-23 15:05:00,31.97,31.99,31.95,31.99,42215.0,31.5974,31.6172,31.5777,31.6172,42215.0
2025-01-23 15:10:00,31.99,32.0,31.97,32.0,47578.0,31.6172,31.6271,31.5974,31.6271,47578.0
2025-01-23 15:15:00,32.0,32.02,31.98,32.01,94043.0,31.6271,31.6468,31.6073,31.637,94043.0
2025-01-23 15:20:00,32.02,32.08,32.0,32.05,116314.0,31.6468,31.7061,31.6271,31.6765,116314.0
2025-01-23 15:25:00,32.04,32.04,32.0,32.01,73321.0,31.6666,31.6666,31.6271,31.637,73321.0
2025-01-23 15:30:00,32.0,32.02,31.93,31.94,136127.0,31.6271,31.6468,31.5579,31.5678,136127.0
2025-01-23 15:35:00,31.94,31.96,31.87,31.88,138045.0,31.5678,31.5875,31.4986,31.5085,138045.0
2025-01-23 15:40:00,31.88,31.94,31.87,31.93,106833.0,31.5085,31.5678,31.4986,31.5579,106833.0
2025-01-23 15:45:00,31.93,31.94,31.9,31.92,126851.0,31.5579,31.5678,31.5282,31.548,126851.0
2025-01-23 15:50:00,31.92,32.02,31.91,32.0,451522.0,31.548,31.6468,31.5381,31.6271,451522.0
2025-01-23 15:55:00,32.01,32.13,31.92,31.93,1531623.0,31.637,31.7556,31.548,31.5579,1531623.0
2025-01-24 09:30:00,32.03,32.08,31.91,31.93,110297.0,31.6567,31.7061,31.5381,31.5579,110297.0
2025-01-24 09:35:00,31.93,31.99,31.84,31.84,65702.0,31.5579,31.6172,31.4689,31.4689,65702.0
2025-01-24 09:40:00,31.84,31.92,31.78,31.9,55471.0,31.4689,31.548,31.4096,31.5282,55471.0
2025-01-24 09:45:00,31.92,31.97,31.9,31.95,36013.0,31.548,31.5974,31.5282,31.5777,36013.0
2025-01-24 09:50:00,31.95,31.97,31.83,31.84,37713.0,31.5777,31.5974,31.4591,31.4689,37713.0
2025-01-24 09:55:00,31.83,31.93,31.83,31.89,24620.0,31.4591,31.5579,31.4591,31.5184,24620.0
2025-01-24 10:00:00,31.88,31.93,31.83,31.91,40678.0,31.5085,31.5579,31.4591,31.5381,40678.0
2025-01-24 10:05:00,31.91,31.98,31.89,31.96,295896.0,31.5381,31.6073,31.5184,31.5875,295896.0
2025-01-24 10:10:00,31.96,32.0,31.91,31.96,40775.0,31.5875,31.6271,31.5381,31.5875,40775.0
2025-01-24 10:15:00,31.96,31.97,31.93,31.96,22373.0,31.5875,31.5974,31.5579,31.5875,22373.0
2025-01-24 10:20:00,31.96,31.97,31.92,31.97,24888.0,31.5875,31.5974,31.548,31.5974,24888.0
2025-01-24 10:25:00,31.97,31.99,31.95,31.99,59958.0,31.5974,31.6172,31.5777,31.6172,59958.0
2025-01-24 10:30:00,31.99,32.0,31.94,31.99,24740.0,31.6172,31.6271,31.5678,31.6172,24740.0
2025-01-24 10:35:00,31.99,31.99,31.91,31.94,98394.0,31.6172,31.6172,31.5381,31.5678,98394.0
2025-01-24 10:40:00,31.94,31.97,31.93,31.94,16489.0,31.5678,31.5974,31.5579,31.5678,16489.0
2025-01-24 10:45:00,31.94,31.98,31.92,31.95,19920.0,31.5678,31.6073,31.548,31.5777,19920.0
2025-01-24 10:50:00,31.95,31.96,31.86,31.87,42086.0,31.5777,31.5875,31.4887,31.4986,42086.0
2025-01-24 10:55:00,31.86,31.9,31.84,31.85,74304.0,31.4887,31.5282,31.4689,31.4788,74304.0
2025-01-24 11:00:00,31.85,31.92,31.83,31.88,22934.0,31.4788,31.548,31.4591,31.5085,22934.0
2025-01-24 11:05:00,31.88,31.93,31.87,31.9,25757.0,31.5085,31.5579,31.4986,31.5282,25757.0
2025-01-24 11:10:00,31.9,31.92,31.89,31.92,18621.0,31.5282,31.548,31.5184,31.548,18621.0
2025-01-24 11:15:00,31.92,31.95,31.9,31.91,71720.0,31.548,31.5777,31.5282,31.5381,71720.0
2025-01-24 11:20:00,31.91,31.91,31.86,31.9,16608.0,31.5381,31.5381,31.4887,31.5282,16608.0
2025-01-24 11:25:00,31.9,31.94,31.89,31.92,33247.0,31.5282,31.5678,31.5184,31.548,33247.0
2025-01-24 11:30:00,31.91,31.91,31.87,31.9,48631.0,31.5381,31.5381,31.4986,31.5282,48631.0
2025-01-24 11:35:00,31.9,31.9,31.86,31.87,24217.0,31.5282,31.5282,31.4887,31.4986,24217.0
2025-01-24 11:40:00,31.87,31.87,31.81,31.81,22064.0,31.4986,31.4986,31.4393,31.4393,22064.0
2025-01-24 11:45:00,31.82,31.85,31.75,31.85,71702.0,31.4492,31.4788,31.38,31.4788,71702.0
2025-01-24 11:50:00,31.85,31.9,31.83,31.88,34088.0,31.4788,31.5282,31.4591,31.5085,34088.0
2025-01-24 11:55:00,31.89,31.9,31.86,31.89,24550.0,31.5184,31.5282,31.4887,31.5184,24550.0
2025-01-24 12:00:00,31.89,31.9,31.87,31.9,42238.0,31.5184,31.5282,31.4986,31.5282,42238.0
2025-01-24 12:05:00,31.9,32.0,31.89,31.93,133915.0,31.5282,31.6271,31.5184,31.5579,133915.0
2025-01-24 12:10:00,31.93,31.93,31.9,31.93,19433.0,31.5579,31.5579,31.5282,31.5579,19433.0
2025-01-24 12:15:00,31.93,31.94,31.91,31.92,39183.0,31.5579,31.5678,31.5381,31.548,39183.0
2025-01-24 12:20:00,31.92,31.93,31.89,31.9,33083.0,31.548,31.5579,31.5184,31.5282,33083.0
2025-01-24 12:25:00,31.9,31.93,31.89,31.91,46503.0,31.5282,31.5579,31.5184,31.5381,46503.0
2025-01-24 12:30:00,31.91,31.95,31.9,31.95,35724.0,31.5381,31.5777,31.5282,31.5777,35724.0
2025-01-24 12:35:00,31.95,31.96,31.89,31.94,37416.0,31.5777,31.5875,31.5184,31.5678,37416.0
2025-01-24 12:40:00,31.94,32.01,31.93,32.0,25905.0,31.5678,31.637,31.5579,31.6271,25905.0
2025-01-24 12:45:00,32.0,32.0,31.97,31.99,43622.0,31.6271,31.6271,31.5974,31.6172,43622.0
2025-01-24 12:50:00,31.99,31.99,31.94,31.95,27682.0,31.6172,31.6172,31.5678,31.5777,27682.0
2025-01-24 12:55:00,31.95,31.95,31.93,31.94,25452.0,31.5777,31.5777,31.5579,31.5678,25452.0
2025-01-24 13:00:00,31.94,32.01,31.93,32.0,40510.0,31.5678,31.637,31.5579,31.6271,40510.0
2025-01-24 13:05:00,32.0,32.05,31.99,32.02,43019.0,31.6271,31.6765,31.6172,31.6468,43019.0
2025-01-24 13:10:00,32.02,32.03,31.98,31.99,26626.0,31.6468,31.6567,31.6073,31.6172,26626.0
2025-01-24 13:15:00,31.99,32.01,31.97,32.0,27190.0,31.6172,31.637,31.5974,31.6271,27190.0
2025-01-24 13:20:00,31.99,32.02,31.98,32.02,21134.0,31.6172,31.6468,31.6073,31.6468,21134.0
2025-01-24 13:25:00,32.01,32.02,31.95,31.96,27734.0,31.637,31.6468,31.5777,31.5875,27734.0
2025-01-24 13:30:00,31.96,31.99,31.96,31.99,22961.0,31.5875,31.6172,31.5875,31.6172,22961.0
2025-01-24 13:35:00,32.0,32.0,31.98,32.0,28354.0,31.6271,31.6271,31.6073,31.6271,28354.0
2025-01-24 13:40:00,32.0,32.02,31.99,32.01,30255.0,31.6271,31.6468,31.6172,31.637,30255.0
2025-01-24 13:45:00,32.01,32.01,31.99,32.0,15721.0,31.637,31.637,31.6172,31.6271,15721.0
2025-01-24 13:50:00,32.0,32.05,31.98,32.03,46348.0,31.6271,31.6765,31.6073,31.6567,46348.0
2025-01-24 13:55:00,32.02,32.03,31.98,32.01,19294.0,31.6468,31.6567,31.6073,31.637,19294.0
2025-01-24 14:00:00,32.01,32.02,31.98,31.99,22675.0,31.637,31.6468,31.6073,31.6172,22675.0
2025-01-24 14:05:00,32.0,32.05,31.99,32.03,18845.0,31.6271,31.6765,31.6172,31.6567,18845.0
2025-01-24 14:10:00,32.04,32.08,32.03,32.07,23814.0,31.6666,31.7061,31.6567,31.6963,23814.0
2025-01-24 14:15:00,32.07,32.1,32.06,32.09,15629.0,31.6963,31.7259,31.6864,31.716,15629.0
2025-01-24 14:20:00,32.09,32.11,32.07,32.11,28260.0,31.716,31.7358,31.6963,31.7358,28260.0
2025-01-24 14:25:00,32.11,32.16,32.1,32.13,26199.0,31.7358,31.7852,31.7259,31.7556,26199.0
2025-01-24 14:30:00,32.13,32.18,32.12,32.13,23784.0,31.7556,31.805,31.7457,31.7556,23784.0
2025-01-24 14:35:00,32.13,32.14,32.07,32.08,47041.0,31.7556,31.7654,31.6963,31.7061,47041.0
2025-01-24 14:40:00,32.09,32.1,32.06,32.08,35783.0,31.716,31.7259,31.6864,31.7061,35783.0
2025-01-24 14:45:00,32.07,32.07,32.01,32.02,41487.0,31.6963,31.6963,31.637,31.6468,41487.0
2025-01-24 14:50:00,32.02,32.05,32.01,32.04,20665.0,31.6468,31.6765,31.637,31.6666,20665.0
2025-01-24 14:55:00,32.04,32.05,32.0,32.01,24481.0,31.6666,31.6765,31.6271,31.637,24481.0
2025-01-24 15:00:00,32.02,32.03,32.0,32.01,19278.0,31.6468,31.6567,31.6271,31.637,19278.0
2025-01-24 15:05:00,32.01,32.01,31.98,31.99,35260.0,31.637,31.637,31.6073,31.6172,35260.0
2025-01-24 15:10:00,31.99,32.01,31.96,31.99,88911.0,31.6172,31.637,31.5875,31.6172,88911.0
2025-01-24 15:15:00,31.98,32.04,31.97,32.02,51946.0,31.6073,31.6666,31.5974,31.6468,51946.0
2025-01-24 15:20:00,32.02,32.03,31.96,31.98,361621.0,31.6468,31.6567,31.5875,31.6073,361621.0
2025-01-24 15:25:00,31.98,31.99,31.96,31.97,33802.0,31.6073,31.6172,31.5875,31.5974,33802.0
2025-01-24 15:30:00,31.97,31.99,31.93,31.94,55548.0,31.5974,31.6172,31.5579,31.5678,55548.0
2025-01-24 15:35:00,31.93,31.96,31.91,31.95,35976.0,31.5579,31.5875,31.5381,31.5777,35976.0
2025-01-24 15:40:00,31.95,32.03,31.94,31.99,57209.0,31.5777,31.6567,31.5678,31.6172,57209.0
2025-01-24 15:45:00,31.99,32.03,31.95,32.02,67044.0,31.6172,31.6567,31.5777,31.6468,67044.0
2025-01-24 15:50:00,32.03,32.15,32.03,32.09,148797.0,31.6567,31.7753,31.6567,31.716,148797.0
2025-01-24 15:55:00,32.09,32.18,32.08,32.16,545253.0,31.716,31.805,31.7061,31.7852,545253.0
2025-01-27 09:30:00,32.07,32.55,31.93,32.47,187176.0,31.6963,32.1707,31.5579,32.0916,187176.0
2025-01-27 09:35:00,32.45,32.57,32.36,32.52,95183.0,32.0718,32.1904,31.9829,32.141,95183.0
2025-01-27 09:40:00,32.51,32.57,32.38,32.49,49960.0,32.1311,32.1904,32.0026,32.1114,49960.0
2025-01-27 09:45:00,32.5,32.61,32.49,32.54,38836.0,32.1213,32.23,32.1114,32.1608,38836.0
2025-01-27 09:50:00,32.52,32.65,32.52,32.58,41226.0,32.141,32.2695,32.141,32.2003,41226.0
2025-01-27 09:55:00,32.58,32.68,32.55,32.64,28931.0,32.2003,32.2992,32.1707,32.2596,28931.0
2025-01-27 10:00:00,32.65,32.67,32.51,32.57,51635.0,32.2695,32.2893,32.1311,32.1904,51635.0
2025-01-27 10:05:00,32.57,32.6,32.51,32.54,26223.0,32.1904,32.2201,32.1311,32.1608,26223.0
2025-01-27 10:10:00,32.54,32.61,32.46,32.51,35211.0,32.1608,32.23,32.0817,32.1311,35211.0
2025-01-27 10:15:00,32.52,32.56,32.43,32.48,87881.0,32.141,32.1806,32.0521,32.1015,87881.0
2025-01-27 10:20:00,32.49,32.52,32.42,32.5,75336.0,32.1114,32.141,32.0422,32.1213,75336.0
2025-01-27 10:25:00,32.5,32.52,32.42,32.48,64075.0,32.1213,32.141,32.0422,32.1015,64075.0
2025-01-27 10:30:00,32.46,32.48,32.4,32.44,19156.0,32.0817,32.1015,32.0224,32.0619,19156.0
2025-01-27 10:35:00,32.43,32.45,32.37,32.41,16268.0,32.0521,32.0718,31.9928,32.0323,16268.0
2025-01-27 10:40:00,32.41,32.42,32.33,32.36,29970.0,32.0323,32.0422,31.9532,31.9829,29970.0
2025-01-27 10:45:00,32.36,32.37,32.25,32.29,31654.0,31.9829,31.9928,31.8742,31.9137,31654.0
2025-01-27 10:50:00,32.29,32.37,32.28,32.37,21394.0,31.9137,31.9928,31.9038,31.9928,21394.0
2025-01-27 10:55:00,32.36,32.42,32.31,32.34,58623.0,31.9829,32.0422,31.9335,31.9631,58623.0
2025-01-27 11:00:00,32.34,32.39,32.32,32.39,26242.0,31.9631,32.0125,31.9433,32.0125,26242.0
2025-01-27 11:05:00,32.38,32.47,32.37,32.45,33547.0,32.0026,32.0916,31.9928,32.0718,33547.0
2025-01-27 11:10:00,32.45,32.48,32.41,32.44,19621.0,32.0718,32.1015,32.0323,32.0619,19621.0
2025-01-27 11:15:00,32.44,32.48,32.42,32.45,22388.0,32.0619,32.1015,32.0422,32.0718,22388.0
2025-01-27 11:20:00,32.45,32.49,32.43,32.47,15309.0,32.0718,32.1114,32.0521,32.0916,15309.0
2025-01-27 11:25:00,32.46,32.51,32.45,32.46,15366.0,32.0817,32.1311,32.0718,32.0817,15366.0
2025-01-27 11:30:00,32.47,32.51,32.45,32.48,12779.0,32.0916,32.1311,32.0718,32.1015,12779.0
2025-01-27 11:35:00,32.48,32.52,32.46,32.52,37476.0,32.1015,32.141,32.0817,32.141,37476.0
2025-01-27 11:40:00,32.51,32.57,32.48,32.55,34927.0,32.1311,32.1904,32.1015,32.1707,34927.0
2025-01-27 11:45:00,32.55,32.61,32.52,32.6,29033.0,32.1707,32.23,32.141,32.2201,29033.0
2025-01-27 11:50:00,32.61,32.73,32.6,32.73,53639.0,32.23,32.3486,32.2201,32.3486,53639.0
2025-01-27 11:55:00,32.72,32.86,32.72,32.81,37556.0,32.3387,32.4771,32.3387,32.4276,37556.0
2025-01-27 12:00:00,32.82,32.83,32.76,32.77,19242.0,32.4375,32.4474,32.3782,32.3881,19242.0
2025-01-27 12:05:00,32.78,32.79,32.72,32.78,39412.0,32.398,32.4079,32.3387,32.398,39412.0
2025-01-27 12:10:00,32.77,32.82,32.74,32.82,19577.0,32.3881,32.4375,32.3585,32.4375,19577.0
2025-01-27 12:15:00,32.81,32.81,32.73,32.76,20037.0,32.4276,32.4276,32.3486,32.3782,20037.0
2025-01-27 12:20:00,32.77,32.84,32.77,32.82,86095.0,32.3881,32.4573,32.3881,32.4375,86095.0
2025-01-27 12:25:00,32.81,32.84,32.78,32.84,31077.0,32.4276,32.4573,32.398,32.4573,31077.0
2025-01-27 12:30:00,32.83,32.84,32.78,32.79,28860.0,32.4474,32.4573,32.398,32.4079,28860.0
2025-01-27 12:35:00,32.79,32.86,32.77,32.84,36254.0,32.4079,32.4771,32.3881,32.4573,36254.0
2025-01-27 12:40:00,32.84,32.87,32.82,32.85,39700.0,32.4573,32.4869,32.4375,32.4672,39700.0
2025-01-27 12:45:00,32.86,32.89,32.85,32.89,20109.0,32.4771,32.5067,32.4672,32.5067,20109.0
2025-01-27 12:50:00,32.89,32.9,32.86,32.86,15652.0,32.5067,32.5166,32.4771,32.4771,15652.0
2025-01-27 12:55:00,32.86,32.89,32.81,32.82,32821.0,32.4771,32.5067,32.4276,32.4375,32821.0
2025-01-27 13:00:00,32.82,32.85,32.79,32.83,23718.0,32.4375,32.4672,32.4079,32.4474,23718.0
2025-01-27 13:05:00,32.86,32.89,32.8,32.87,19245.0,32.4771,32.5067,32.4178,32.4869,19245.0
2025-01-27 13:10:00,32.86,32.87,32.77,32.77,58727.0,32.4771,32.4869,32.3881,32.3881,58727.0
2025-01-27 13:15:00,32.77,32.8,32.76,32.77,28516.0,32.3881,32.4178,32.3782,32.3881,28516.0
2025-01-27 13:20:00,32.77,32.8,32.76,32.77,32303.0,32.3881,32.4178,32.3782,32.3881,32303.0
2025-01-27 13:25:00,32.78,32.78,32.7,32.73,27591.0,32.398,32.398,32.3189,32.3486,27591.0
2025-01-27 13:30:00,32.73,32.77,32.73,32.74,20732.0,32.3486,32.3881,32.3486,32.3585,20732.0
2025-01-27 13:35:00,32.74,32.78,32.68,32.69,9285.0,32.3585,32.398,32.2992,32.309,9285.0
2025-01-27 13:40:00,32.69,32.75,32.69,32.73,21533.0,32.309,32.3683,32.309,32.3486,21533.0
2025-01-27 13:45:00,32.72,32.77,32.69,32.75,26594.0,32.3387,32.3881,32.309,32.3683,26594.0
2025-01-27 13:50:00,32.74,32.74,32.68,32.68,20235.0,32.3585,32.3585,32.2992,32.2992,20235.0
2025-01-27 13:55:00,32.68,32.7,32.63,32.64,26629.0,32.2992,32.3189,32.2497,32.2596,26629.0
2025-01-27 14:00:00,32.65,32.69,32.64,32.68,24055.0,32.2695,32.309,32.2596,32.2992,24055.0
2025-01-27 14:05:00,32.69,32.69,32.63,32.63,12545.0,32.309,32.309,32.2497,32.2497,12545.0
2025-01-27 14:10:00,32.64,32.66,32.61,32.64,33279.0,32.2596,32.2794,32.23,32.2596,33279.0
2025-01-27 14:15:00,32.64,32.7,32.63,32.68,27982.0,32.2596,32.3189,32.2497,32.2992,27982.0
2025-01-27 14:20:00,32.69,32.7,32.62,32.66,57061.0,32.309,32.3189,32.2399,32.2794,57061.0
2025-01-27 14:25:00,32.66,32.69,32.65,32.66,50018.0,32.2794,32.309,32.2695,32.2794,50018.0
2025-01-27 14:30:00,32.66,32.69,32.63,32.64,53877.0,32.2794,32.309,32.2497,32.2596,53877.0
2025-01-27 14:35:00,32.65,32.68,32.63,32.65,27031.0,32.2695,32.2992,32.2497,32.2695,27031.0
2025-01-27 14:40:00,32.65,32.65,32.61,32.65,39030.0,32.2695,32.2695,32.23,32.2695,39030.0
2025-01-27 14:45:00,32.65,32.65,32.59,32.6,44921.0,32.2695,32.2695,32.2102,32.2201,44921.0
2025-01-27 14:50:00,32.6,32.64,32.57,32.64,33892.0,32.2201,32.2596,32.1904,32.2596,33892.0
2025-01-27 14:55:00,32.64,32.65,32.57,32.57,54096.0,32.2596,32.2695,32.1904,32.1904,54096.0
2025-01-27 15:00:00,32.58,32.62,32.56,32.58,46471.0,32.2003,32.2399,32.1806,32.2003,46471.0
2025-01-27 15:05:00,32.57,32.58,32.55,32.55,31697.0,32.1904,32.2003,32.1707,32.1707,31697.0
2025-01-27 15:10:00,32.56,32.58,32.54,32.54,28320.0,32.1806,32.2003,32.1608,32.1608,28320.0
2025-01-27 15:15:00,32.54,32.61,32.53,32.59,48365.0,32.1608,32.23,32.1509,32.2102,48365.0
2025-01-27 15:20:00,32.6,32.62,32.58,32.59,58340.0,32.2201,32.2399,32.2003,32.2102,58340.0
2025-01-27 15:25:00,32.58,32.6,32.53,32.55,28693.0,32.2003,32.2201,32.1509,32.1707,28693.0
2025-01-27 15:30:00,32.55,32.58,32.53,32.57,48468.0,32.1707,32.2003,32.1509,32.1904,48468.0
2025-01-27 15:35:00,32.58,32.61,32.57,32.61,44816.0,32.2003,32.23,32.1904,32.23,44816.0
2025-01-27 15:40:00,32.61,32.75,32.6,32.73,75150.0,32.23,32.3683,32.2201,32.3486,75150.0
2025-01-27 15:45:00,32.74,32.74,32.67,32.7,65955.0,32.3585,32.3585,32.2893,32.3189,65955.0
2025-01-27 15:50:00,32.7,32.72,32.61,32.64,125533.0,32.3189,32.3387,32.23,32.2596,125533.0
2025-01-27 15:55:00,32.64,32.72,32.57,32.58,764089.0,32.2596,32.3387,32.1904,32.2003,764089.0
2025-01-28 09:30:00,32.39,32.4,32.19,32.22,98646.0,32.0125,32.0224,31.8149,31.8445,98646.0
2025-01-28 09:35:00,32.22,32.31,32.14,32.16,132024.0,31.8445,31.9335,31.7654,31.7852,132024.0
2025-01-28 09:40:00,32.16,32.18,32.05,32.18,132735.0,31.7852,31.805,31.6765,31.805,132735.0
2025-01-28 09:45:00,32.2,32.27,32.09,32.17,86223.0,31.8247,31.8939,31.716,31.7951,86223.0
2025-01-28 09:50:00,32.19,32.2,32.01,32.14,105166.0,31.8149,31.8247,31.637,31.7654,105166.0
2025-01-28 09:55:00,32.13,32.2,32.02,32.19,157735.0,31.7556,31.8247,31.6468,31.8149,157735.0
2025-01-28 10:00:00,32.2,32.29,32.16,32.29,135863.0,31.8247,31.9137,31.7852,31.9137,135863.0
2025-01-28 10:05:00,32.26,32.35,32.22,32.29,51369.0,31.884,31.973,31.8445,31.9137,51369.0
2025-01-28 10:10:00,32.29,32.31,32.21,32.24,30932.0,31.9137,31.9335,31.8346,31.8643,30932.0
2025-01-28 10:15:00,32.24,32.26,32.15,32.16,43710.0,31.8643,31.884,31.7753,31.7852,43710.0
2025-01-28 10:20:00,32.16,32.26,32.12,32.19,66313.0,31.7852,31.884,31.7457,31.8149,66313.0
2025-01-28 10:25:00,32.18,32.19,32.05,32.06,170891.0,31.805,31.8149,31.6765,31.6864,170891.0
2025-01-28 10:30:00,32.06,32.15,32.02,32.1,201829.0,31.6864,31.7753,31.6468,31.7259,201829.0
2025-01-28 10:35:00,32.1,32.18,32.02,32.05,125397.0,31.7259,31.805,31.6468,31.6765,125397.0
2025-01-28 10:40:00,32.05,32.07,31.98,32.01,133350.0,31.6765,31.6963,31.6073,31.637,133350.0
2025-01-28 10:45:00,32.0,32.09,31.96,32.08,114561.0,31.6271,31.716,31.5875,31.7061,114561.0
2025-01-28 10:50:00,32.09,32.17,32.08,32.17,56029.0,31.716,31.7951,31.7061,31.7951,56029.0
2025-01-28 10:55:00,32.16,32.18,32.09,32.12,63815.0,31.7852,31.805,31.716,31.7457,63815.0
2025-01-28 11:00:00,32.13,32.14,32.04,32.08,31007.0,31.7556,31.7654,31.6666,31.7061,31007.0
2025-01-28 11:05:00,32.09,32.12,32.04,32.08,110017.0,31.716,31.7457,31.6666,31.7061,110017.0
2025-01-28 11:10:00,32.08,32.1,31.97,31.97,104050.0,31.7061,31.7259,31.5974,31.5974,104050.0
2025-01-28 11:15:00,31.97,32.0,31.9,31.93,51371.0,31.5974,31.6271,31.5282,31.5579,51371.0
2025-01-28 11:20:00,31.93,31.93,31.89,31.9,40330.0,31.5579,31.5579,31.5184,31.5282,40330.0
2025-01-28 11:25:00,31.91,31.94,31.88,31.92,43597.0,31.5381,31.5678,31.5085,31.548,43597.0
2025-01-28 11:30:00,31.93,31.99,31.9,31.94,38888.0,31.5579,31.6172,31.5282,31.5678,38888.0
2025-01-28 11:35:00,31.94,31.96,31.91,31.93,22339.0,31.5678,31.5875,31.5381,31.5579,22339.0
2025-01-28 11:40:00,31.93,31.95,31.87,31.94,30301.0,31.5579,31.5777,31.4986,31.5678,30301.0
2025-01-28 11:45:00,31.95,31.99,31.92,31.96,23944.0,31.5777,31.6172,31.548,31.5875,23944.0
2025-01-28 11:50:00,31.96,31.98,31.85,31.89,22186.0,31.5875,31.6073,31.4788,31.5184,22186.0
2025-01-28 11:55:00,31.89,31.93,31.86,31.87,29784.0,31.5184,31.5579,31.4887,31.4986,29784.0
2025-01-28 12:00:00,31.86,31.87,31.74,31.81,79599.0,31.4887,31.4986,31.3701,31.4393,79599.0
2025-01-28 12:05:00,31.81,31.86,31.8,31.84,24572.0,31.4393,31.4887,31.4294,31.4689,24572.0
2025-01-28 12:10:00,31.84,31.86,31.79,31.81,30121.0,31.4689,31.4887,31.4195,31.4393,30121.0
2025-01-28 12:15:00,31.81,31.81,31.73,31.73,22720.0,31.4393,31.4393,31.3602,31.3602,22720.0
2025-01-28 12:20:00,31.73,31.77,31.72,31.77,27401.0,31.3602,31.3998,31.3503,31.3998,27401.0
2025-01-28 12:25:00,31.77,31.81,31.74,31.74,36673.0,31.3998,31.4393,31.3701,31.3701,36673.0
2025-01-28 12:30:00,31.75,31.8,31.72,31.77,35877.0,31.38,31.4294,31.3503,31.3998,35877.0
2025-01-28 12:35:00,31.77,31.8,31.74,31.75,24441.0,31.3998,31.4294,31.3701,31.38,24441.0
2025-01-28 12:40:00,31.76,31.77,31.73,31.77,28867.0,31.3899,31.3998,31.3602,31.3998,28867.0
2025-01-28 12:45:00,31.76,31.78,31.74,31.76,28811.0,31.3899,31.4096,31.3701,31.3899,28811.0
2025-01-28 12:50:00,31.76,31.78,31.7,31.71,25574.0,31.3899,31.4096,31.3306,31.3405,25574.0
2025-01-28 12:55:00,31.72,31.79,31.71,31.79,29288.0,31.3503,31.4195,31.3405,31.4195,29288.0
2025-01-28 13:00:00,31.79,31.8,31.76,31.78,18741.0,31.4195,31.4294,31.3899,31.4096,18741.0
2025-01-28 13:05:00,31.77,31.81,31.77,31.79,22551.0,31.3998,31.4393,31.3998,31.4195,22551.0
2025-01-28 13:10:00,31.79,31.87,31.78,31.82,37455.0,31.4195,31.4986,31.4096,31.4492,37455.0
2025-01-28 13:15:00,31.83,31.84,31.79,31.8,28375.0,31.4591,31.4689,31.4195,31.4294,28375.0
2025-01-28 13:20:00,31.79,31.82,31.77,31.79,22479.0,31.4195,31.4492,31.3998,31.4195,22479.0
2025-01-28 13:25:00,31.79,31.83,31.79,31.81,24138.0,31.4195,31.4591,31.4195,31.4393,24138.0
2025-01-28 13:30:00,31.8,31.93,31.8,31.92,60470.0,31.4294,31.5579,31.4294,31.548,60470.0
2025-01-28 13:35:00,31.92,31.95,31.88,31.92,32165.0,31.548,31.5777,31.5085,31.548,32165.0
2025-01-28 13:40:00,31.93,32.03,31.91,31.94,59857.0,31.5579,31.6567,31.5381,31.5678,59857.0
2025-01-28 13:45:00,31.94,31.98,31.92,31.94,22053.0,31.5678,31.6073,31.548,31.5678,22053.0
2025-01-28 13:50:00,31.94,31.96,31.92,31.96,20061.0,31.5678,31.5875,31.548,31.5875,20061.0
2025-01-28 13:55:00,31.95,31.99,31.9,31.9,23296.0,31.5777,31.6172,31.5282,31.5282,23296.0
2025-01-28 14:00:00,31.9,31.93,31.89,31.92,20176.0,31.5282,31.5579,31.5184,31.548,20176.0
2025-01-28 14:05:00,31.93,31.95,31.9,31.92,45862.0,31.5579,31.5777,31.5282,31.548,45862.0
2025-01-28 14:10:00,31.92,31.92,31.88,31.89,32035.0,31.548,31.548,31.5085,31.5184,32035.0
2025-01-28 14:15:00,31.89,31.91,31.86,31.89,37960.0,31.5184,31.5381,31.4887,31.5184,37960.0
2025-01-28 14:20:00,31.88,31.91,31.87,31.88,26104.0,31.5085,31.5381,31.4986,31.5085,26104.0
2025-01-28 14:25:00,31.88,31.88,31.83,31.86,43072.0,31.5085,31.5085,31.4591,31.4887,43072.0
2025-01-28 14:30:00,31.85,31.87,31.83,31.87,33845.0,31.4788,31.4986,31.4591,31.4986,33845.0
2025-01-28 14:35:00,31.87,31.87,31.8,31.82,24076.0,31.4986,31.4986,31.4294,31.4492,24076.0
2025-01-28 14:40:00,31.82,31.86,31.81,31.85,35294.0,31.4492,31.4887,31.4393,31.4788,35294.0
2025-01-28 14:45:00,31.85,31.87,31.84,31.86,54777.0,31.4788,31.4986,31.4689,31.4887,54777.0
2025-01-28 14:50:00,31.86,31.87,31.81,31.81,78799.0,31.4887,31.4986,31.4393,31.4393,78799.0
2025-01-28 14:55:00,31.82,31.85,31.8,31.8,33699.0,31.4492,31.4788,31.4294,31.4294,33699.0
2025-01-28 15:00:00,31.81,31.92,31.8,31.89,32128.0,31.4393,31.548,31.4294,31.5184,32128.0
2025-01-28 15:05:00,31.9,31.92,31.86,31.89,50170.0,31.5282,31.548,31.4887,31.5184,50170.0
2025-01-28 15:10:00,31.89,31.9,31.87,31.89,28678.0,31.5184,31.5282,31.4986,31.5184,28678.0
2025-01-28 15:15:00,31.89,31.91,31.87,31.9,35643.0,31.5184,31.5381,31.4986,31.5282,35643.0
2025-01-28 15:20:00,31.89,31.93,31.88,31.91,39571.0,31.5184,31.5579,31.5085,31.5381,39571.0
2025-01-28 15:25:00,31.91,31.95,31.89,31.91,56778.0,31.5381,31.5777,31.5184,31.5381,56778.0
2025-01-28 15:30:00,31.9,31.91,31.88,31.9,44676.0,31.5282,31.5381,31.5085,31.5282,44676.0
2025-01-28 15:35:00,31.9,32.04,31.88,32.02,202736.0,31.5282,31.6666,31.5085,31.6468,202736.0
2025-01-28 15:40:00,32.02,32.04,31.98,31.99,68392.0,31.6468,31.6666,31.6073,31.6172,68392.0
2025-01-28 15:45:00,31.99,32.0,31.95,31.96,110715.0,31.6172,31.6271,31.5777,31.5875,110715.0
2025-01-28 15:50:00,31.96,32.04,31.96,32.01,222566.0,31.5875,31.6666,31.5875,31.637,222566.0
2025-01-28 15:55:00,32.01,32.01,31.83,31.85,676139.0,31.637,31.637,31.4591,31.4788,676139.0
2025-01-29 09:30:00,31.95,32.14,31.87,32.01,110950.0,31.5777,31.7654,31.4986,31.637,110950.0
2025-01-29 09:35:00,32.04,32.04,31.88,31.95,90718.0,31.6666,31.6666,31.5085,31.5777,90718.0
2025-01-29 09:40:00,31.95,31.99,31.88,31.91,48150.0,31.5777,31.6172,31.5085,31.5381,48150.0
2025-01-29 09:45:00,31.9,31.94,31.82,31.83,58516.0,31.5282,31.5678,31.4492,31.4591,58516.0
2025-01-29 09:50:00,31.83,31.9,31.73,31.79,47799.0,31.4591,31.5282,31.3602,31.4195,47799.0
2025-01-29 09:55:00,31.78,31.83,31.76,31.83,46352.0,31.4096,31.4591,31.3899,31.4591,46352.0
2025-01-29 10:00:00,31.82,31.89,31.78,31.82,105323.0,31.4492,31.5184,31.4096,31.4492,105323.0
2025-01-29 10:05:00,31.82,31.89,31.81,31.82,49436.0,31.4492,31.5184,31.4393,31.4492,49436.0
2025-01-29 10:10:00,31.82,31.83,31.75,31.79,78222.0,31.4492,31.4591,31.38,31.4195,78222.0
2025-01-29 10:15:00,31.79,31.85,31.77,31.85,74114.0,31.4195,31.4788,31.3998,31.4788,74114.0
2025-01-29 10:20:00,31.85,31.86,31.81,31.85,33844.0,31.4788,31.4887,31.4393,31.4788,33844.0
2025-01-29 10:25:00,31.85,31.85,31.73,31.76,48092.0,31.4788,31.4788,31.3602,31.3899,48092.0
2025-01-29 10:30:00,31.78,31.78,31.71,31.77,30730.0,31.4096,31.4096,31.3405,31.3998,30730.0
2025-01-29 10:35:00,31.77,31.81,31.75,31.78,34275.0,31.3998,31.4393,31.38,31.4096,34275.0
2025-01-29 10:40:00,31.79,31.82,31.73,31.75,62196.0,31.4195,31.4492,31.3602,31.38,62196.0
2025-01-29 10:45:00,31.75,31.79,31.75,31.78,64459.0,31.38,31.4195,31.38,31.4096,64459.0
2025-01-29 10:50:00,31.78,31.79,31.72,31.72,37718.0,31.4096,31.4195,31.3503,31.3503,37718.0
2025-01-29 10:55:00,31.72,31.79,31.71,31.79,40786.0,31.3503,31.4195,31.3405,31.4195,40786.0
2025-01-29 11:00:00,31.79,31.79,31.72,31.74,57765.0,31.4195,31.4195,31.3503,31.3701,57765.0
2025-01-29 11:05:00,31.74,31.8,31.72,31.76,65766.0,31.3701,31.4294,31.3503,31.3899,65766.0
2025-01-29 11:10:00,31.75,31.76,31.71,31.75,97097.0,31.38,31.3899,31.3405,31.38,97097.0
2025-01-29 11:15:00,31.75,31.77,31.72,31.74,51115.0,31.38,31.3998,31.3503,31.3701,51115.0
2025-01-29 11:20:00,31.74,31.79,31.73,31.75,28243.0,31.3701,31.4195,31.3602,31.38,28243.0
2025-01-29 11:25:00,31.75,31.75,31.69,31.7,63452.0,31.38,31.38,31.3207,31.3306,63452.0
2025-01-29 11:30:00,31.7,31.7,31.65,31.67,42052.0,31.3306,31.3306,31.2812,31.3009,42052.0
2025-01-29 11:35:00,31.67,31.7,31.66,31.69,18856.0,31.3009,31.3306,31.291,31.3207,18856.0
2025-01-29 11:40:00,31.69,31.69,31.64,31.66,26005.0,31.3207,31.3207,31.2713,31.291,26005.0
2025-01-29 11:45:00,31.66,31.71,31.65,31.7,66736.0,31.291,31.3405,31.2812,31.3306,66736.0
2025-01-29 11:50:00,31.7,31.76,31.69,31.73,82997.0,31.3306,31.3899,31.3207,31.3602,82997.0
2025-01-29 11:55:00,31.74,31.74,31.69,31.72,32338.0,31.3701,31.3701,31.3207,31.3503,32338.0
2025-01-29 12:00:00,31.71,31.76,31.71,31.73,41953.0,31.3405,31.3899,31.3405,31.3602,41953.0
2025-01-29 12:05:00,31.73,31.74,31.7,31.73,28262.0,31.3602,31.3701,31.3306,31.3602,28262.0
2025-01-29 12:10:00,31.73,31.73,31.69,31.69,62444.0,31.3602,31.3602,31.3207,31.3207,62444.0
2025-01-29 12:15:00,31.7,31.71,31.67,31.7,68255.0,31.3306,31.3405,31.3009,31.3306,68255.0
2025-01-29 12:20:00,31.7,31.7,31.68,31.7,80397.0,31.3306,31.3306,31.3108,31.3306,80397.0
2025-01-29 12:25:00,31.7,31.7,31.62,31.66,78951.0,31.3306,31.3306,31.2515,31.291,78951.0
2025-01-29 12:30:00,31.67,31.69,31.63,31.64,61425.0,31.3009,31.3207,31.2614,31.2713,61425.0
2025-01-29 12:35:00,31.65,31.71,31.63,31.68,75191.0,31.2812,31.3405,31.2614,31.3108,75191.0
2025-01-29 12:40:00,31.69,31.7,31.66,31.7,28591.0,31.3207,31.3306,31.291,31.3306,28591.0
2025-01-29 12:45:00,31.7,31.71,31.67,31.7,24757.0,31.3306,31.3405,31.3009,31.3306,24757.0
2025-01-29 12:50:00,31.7,31.73,31.68,31.7,21630.0,31.3306,31.3602,31.3108,31.3306,21630.0
2025-01-29 12:55:00,31.7,31.71,31.68,31.69,41187.0,31.3306,31.3405,31.3108,31.3207,41187.0
2025-01-29 13:00:00,31.69,31.7,31.62,31.65,121040.0,31.3207,31.3306,31.2515,31.2812,121040.0
2025-01-29 13:05:00,31.65,31.7,31.63,31.65,91331.0,31.2812,31.3306,31.2614,31.2812,91331.0
2025-01-29 13:10:00,31.65,31.68,31.6,31.61,40287.0,31.2812,31.3108,31.2317,31.2416,40287.0
2025-01-29 13:15:00,31.6,31.63,31.59,31.6,96093.0,31.2317,31.2614,31.2219,31.2317,96093.0
2025-01-29 13:20:00,31.61,31.62,31.57,31.58,48544.0,31.2416,31.2515,31.2021,31.212,48544.0
2025-01-29 13:25:00,31.58,31.63,31.54,31.63,84952.0,31.212,31.2614,31.1724,31.2614,84952.0
2025-01-29 13:30:00,31.63,31.68,31.61,31.66,136361.0,31.2614,31.3108,31.2416,31.291,136361.0
2025-01-29 13:35:00,31.66,31.66,31.61,31.65,101305.0,31.291,31.291,31.2416,31.2812,101305.0
2025-01-29 13:40:00,31.64,31.69,31.64,31.69,37675.0,31.2713,31.3207,31.2713,31.3207,37675.0
2025-01-29 13:45:00,31.69,31.7,31.65,31.68,27259.0,31.3207,31.3306,31.2812,31.3108,27259.0
2025-01-29 13:50:00,31.68,31.7,31.65,31.67,22080.0,31.3108,31.3306,31.2812,31.3009,22080.0
2025-01-29 13:55:00,31.67,31.67,31.64,31.65,28068.0,31.3009,31.3009,31.2713,31.2812,28068.0
2025-01-29 14:00:00,31.64,31.65,31.46,31.46,68443.0,31.2713,31.2812,31.0934,31.0934,68443.0
2025-01-29 14:05:00,31.46,31.6,31.45,31.57,45089.0,31.0934,31.2317,31.0835,31.2021,45089.0
2025-01-29 14:10:00,31.57,31.62,31.55,31.61,54148.0,31.2021,31.2515,31.1823,31.2416,54148.0
2025-01-29 14:15:00,31.61,31.63,31.58,31.61,64006.0,31.2416,31.2614,31.212,31.2416,64006.0
2025-01-29 14:20:00,31.61,31.63,31.6,31.62,34145.0,31.2416,31.2614,31.2317,31.2515,34145.0
2025-01-29 14:25:00,31.62,31.67,31.59,31.65,112194.0,31.2515,31.3009,31.2219,31.2812,112194.0
2025-01-29 14:30:00,31.65,31.66,31.59,31.61,221705.0,31.2812,31.291,31.2219,31.2416,221705.0
2025-01-29 14:35:00,31.61,31.7,31.54,31.69,58252.0,31.2416,31.3306,31.1724,31.3207,58252.0
2025-01-29 14:40:00,31.7,31.77,31.68,31.73,56166.0,31.3306,31.3998,31.3108,31.3602,56166.0
2025-01-29 14:45:00,31.73,31.74,31.66,31.68,25590.0,31.3602,31.3701,31.291,31.3108,25590.0
2025-01-29 14:50:00,31.68,31.68,31.56,31.6,178048.0,31.3108,31.3108,31.1922,31.2317,178048.0
2025-01-29 14:55:00,31.6,31.65,31.53,31.56,107456.0,31.2317,31.2812,31.1626,31.1922,107456.0
2025-01-29 15:00:00,31.56,31.64,31.51,31.52,77078.0,31.1922,31.2713,31.1428,31.1527,77078.0
2025-01-29 15:05:00,31.52,31.53,31.48,31.52,49380.0,31.1527,31.1626,31.1131,31.1527,49380.0
2025-01-29 15:10:00,31.52,31.56,31.47,31.52,130724.0,31.1527,31.1922,31.1033,31.1527,130724.0
2025-01-29 15:15:00,31.52,31.53,31.47,31.52,35438.0,31.1527,31.1626,31.1033,31.1527,35438.0
2025-01-29 15:20:00,31.52,31.59,31.51,31.59,130674.0,31.1527,31.2219,31.1428,31.2219,130674.0
2025-01-29 15:25:00,31.59,31.59,31.53,31.56,118108.0,31.2219,31.2219,31.1626,31.1922,118108.0
2025-01-29 15:30:00,31.56,31.6,31.53,31.55,137959.0,31.1922,31.2317,31.1626,31.1823,137959.0
2025-01-29 15:35:00,31.55,31.6,31.53,31.57,181803.0,31.1823,31.2317,31.1626,31.2021,181803.0
2025-01-29 15:40:00,31.58,31.73,31.57,31.67,232141.0,31.212,31.3602,31.2021,31.3009,232141.0
2025-01-29 15:45:00,31.67,31.68,31.62,31.65,150112.0,31.3009,31.3108,31.2515,31.2812,150112.0
2025-01-29 15:50:00,31.65,31.71,31.62,31.64,298046.0,31.2812,31.3405,31.2515,31.2713,298046.0
2025-01-29 15:55:00,31.64,31.79,31.62,31.62,788461.0,31.2713,31.4195,31.2515,31.2515,788461.0
2025-01-30 09:30:00,31.29,32.15,31.24,31.96,488181.0,30.9254,31.7753,30.8759,31.5875,488181.0
2025-01-30 09:35:00,31.97,32.17,31.81,32.14,389190.0,31.5974,31.7951,31.4393,31.7654,389190.0
2025-01-30 09:40:00,32.15,32.41,32.05,32.16,456725.0,31.7753,32.0323,31.6765,31.7852,456725.0
2025-01-30 09:45:00,32.16,32.6,32.11,32.56,383825.0,31.7852,32.2201,31.7358,32.1806,383825.0
2025-01-30 09:50:00,32.55,32.75,32.43,32.7,230781.0,32.1707,32.3683,32.0521,32.3189,230781.0
2025-01-30 09:55:00,32.7,33.06,32.67,33.02,437427.0,32.3189,32.6747,32.2893,32.6352,437427.0
2025-01-30 10:00:00,33.02,33.09,32.79,32.92,419132.0,32.6352,32.7044,32.4079,32.5364,419132.0
2025-01-30 10:05:00,32.94,32.95,32.71,32.83,186712.0,32.5561,32.566,32.3288,32.4474,186712.0
2025-01-30 10:10:00,32.83,32.98,32.83,32.93,128620.0,32.4474,32.5957,32.4474,32.5462,128620.0
2025-01-30 10:15:00,32.93,32.94,32.64,32.74,156009.0,32.5462,32.5561,32.2596,32.3585,156009.0
2025-01-30 10:20:00,32.74,32.76,32.38,32.44,220493.0,32.3585,32.3782,32.0026,32.0619,220493.0
2025-01-30 10:25:00,32.43,32.45,32.19,32.23,175607.0,32.0521,32.0718,31.8149,31.8544,175607.0
2025-01-30 10:30:00,32.24,32.28,32.01,32.06,423295.0,31.8643,31.9038,31.637,31.6864,423295.0
2025-01-30 10:35:00,32.06,32.14,31.76,31.78,457829.0,31.6864,31.7654,31.3899,31.4096,457829.0
2025-01-30 10:40:00,31.78,31.84,31.62,31.73,172857.0,31.4096,31.4689,31.2515,31.3602,172857.0
2025-01-30 10:45:00,31.72,31.76,31.5,31.7,105453.0,31.3503,31.3899,31.1329,31.3306,105453.0
2025-01-30 10:50:00,31.7,31.88,31.53,31.55,109490.0,31.3306,31.5085,31.1626,31.1823,109490.0
2025-01-30 10:55:00,31.56,31.57,31.41,31.51,71119.0,31.1922,31.2021,31.044,31.1428,71119.0
2025-01-30 11:00:00,31.52,31.79,31.51,31.74,76255.0,31.1527,31.4195,31.1428,31.3701,76255.0
2025-01-30 11:05:00,31.74,31.84,31.63,31.76,101583.0,31.3701,31.4689,31.2614,31.3899,101583.0
2025-01-30 11:10:00,31.76,31.83,31.72,31.83,59784.0,31.3899,31.4591,31.3503,31.4591,59784.0
2025-01-30 11:15:00,31.82,31.87,31.72,31.74,66395.0,31.4492,31.4986,31.3503,31.3701,66395.0
2025-01-30 11:20:00,31.74,31.76,31.61,31.62,81410.0,31.3701,31.3899,31.2416,31.2515,81410.0
2025-01-30 11:25:00,31.62,31.74,31.6,31.7,105000.0,31.2515,31.3701,31.2317,31.3306,105000.0
2025-01-30 11:30:00,31.7,31.75,31.56,31.71,51609.0,31.3306,31.38,31.1922,31.3405,51609.0
2025-01-30 11:35:00,31.71,31.72,31.59,31.64,106310.0,31.3405,31.3503,31.2219,31.2713,106310.0
2025-01-30 11:40:00,31.64,31.66,31.54,31.6,135079.0,31.2713,31.291,31.1724,31.2317,135079.0
2025-01-30 11:45:00,31.6,31.72,31.49,31.68,113348.0,31.2317,31.3503,31.123,31.3108,113348.0
2025-01-30 11:50:00,31.7,31.73,31.64,31.66,85530.0,31.3306,31.3602,31.2713,31.291,85530.0
2025-01-30 11:55:00,31.65,31.66,31.54,31.61,61911.0,31.2812,31.291,31.1724,31.2416,61911.0
2025-01-30 12:00:00,31.6,31.67,31.58,31.59,49494.0,31.2317,31.3009,31.212,31.2219,49494.0
2025-01-30 12:05:00,31.58,31.68,31.56,31.67,70878.0,31.212,31.3108,31.1922,31.3009,70878.0
2025-01-30 12:10:00,31.67,31.69,31.58,31.63,60808.0,31.3009,31.3207,31.212,31.2614,60808.0
2025-01-30 12:15:00,31.62,31.62,31.53,31.54,89328.0,31.2515,31.2515,31.1626,31.1724,89328.0
2025-01-30 12:20:00,31.55,31.65,31.5,31.58,91791.0,31.1823,31.2812,31.1329,31.212,91791.0
2025-01-30 12:25:00,31.59,31.66,31.57,31.66,35997.0,31.2219,31.291,31.2021,31.291,35997.0
2025-01-30 12:30:00,31.66,31.68,31.57,31.6,37775.0,31.291,31.3108,31.2021,31.2317,37775.0
2025-01-30 12:35:00,31.61,31.65,31.53,31.53,45380.0,31.2416,31.2812,31.1626,31.1626,45380.0
2025-01-30 12:40:00,31.53,31.53,31.44,31.5,129869.0,31.1626,31.1626,31.0736,31.1329,129869.0
2025-01-30 12:45:00,31.5,31.53,31.37,31.38,66243.0,31.1329,31.1626,31.0044,31.0143,66243.0
2025-01-30 12:50:00,31.38,31.43,31.37,31.42,56546.0,31.0143,31.0637,31.0044,31.0538,56546.0
2025-01-30 12:55:00,31.42,31.47,31.36,31.41,84721.0,31.0538,31.1033,30.9945,31.044,84721.0
2025-01-30 13:00:00,31.41,31.49,31.4,31.44,75096.0,31.044,31.123,31.0341,31.0736,75096.0
2025-01-30 13:05:00,31.44,31.44,30.99,31.11,312672.0,31.0736,31.0736,30.6288,30.7474,312672.0
2025-01-30 13:10:00,31.1,31.19,30.95,31.14,296831.0,30.7376,30.8265,30.5893,30.7771,296831.0
2025-01-30 13:15:00,31.14,31.51,31.12,31.51,365422.0,30.7771,31.1428,30.7573,31.1428,365422.0
2025-01-30 13:20:00,31.52,31.57,31.39,31.4,451677.0,31.1527,31.2021,31.0242,31.0341,451677.0
2025-01-30 13:25:00,31.4,31.5,31.3,31.41,77554.0,31.0341,31.1329,30.9352,31.044,77554.0
2025-01-30 13:30:00,31.42,31.47,31.31,31.33,73802.0,31.0538,31.1033,30.9451,30.9649,73802.0
2025-01-30 13:35:00,31.34,31.38,31.24,31.24,113653.0,30.9748,31.0143,30.8759,30.8759,113653.0
2025-01-30 13:40:00,31.24,31.35,31.21,31.28,206281.0,30.8759,30.9847,30.8463,30.9155,206281.0
2025-01-30 13:45:00,31.29,31.3,31.2,31.22,161751.0,30.9254,30.9352,30.8364,30.8562,161751.0
2025-01-30 13:50:00,31.22,31.24,31.15,31.23,67847.0,30.8562,30.8759,30.787,30.8661,67847.0
2025-01-30 13:55:00,31.21,31.24,31.16,31.16,178801.0,30.8463,30.8759,30.7969,30.7969,178801.0
2025-01-30 14:00:00,31.16,31.24,31.15,31.21,59556.0,30.7969,30.8759,30.787,30.8463,59556.0
2025-01-30 14:05:00,31.2,31.25,31.09,31.21,84232.0,30.8364,30.8858,30.7277,30.8463,84232.0
2025-01-30 14:10:00,31.21,31.25,31.13,31.25,90882.0,30.8463,30.8858,30.7672,30.8858,90882.0
2025-01-30 14:15:00,31.24,31.34,31.18,31.21,223862.0,30.8759,30.9748,30.8166,30.8463,223862.0
2025-01-30 14:20:00,31.21,31.25,31.19,31.24,52024.0,30.8463,30.8858,30.8265,30.8759,52024.0
2025-01-30 14:25:00,31.25,31.25,31.16,31.16,150073.0,30.8858,30.8858,30.7969,30.7969,150073.0
2025-01-30 14:30:00,31.16,31.25,31.12,31.2,82552.0,30.7969,30.8858,30.7573,30.8364,82552.0
2025-01-30 14:35:00,31.2,31.24,31.14,31.23,48873.0,30.8364,30.8759,30.7771,30.8661,48873.0
2025-01-30 14:40:00,31.23,31.39,31.2,31.38,115664.0,30.8661,31.0242,30.8364,31.0143,115664.0
2025-01-30 14:45:00,31.38,31.42,31.33,31.38,81368.0,31.0143,31.0538,30.9649,31.0143,81368.0
2025-01-30 14:50:00,31.38,31.42,31.35,31.37,83315.0,31.0143,31.0538,30.9847,31.0044,83315.0
2025-01-30 14:55:00,31.37,31.39,31.32,31.33,98112.0,31.0044,31.0242,30.955,30.9649,98112.0
2025-01-30 15:00:00,31.34,31.4,31.32,31.35,54886.0,30.9748,31.0341,30.955,30.9847,54886.0
2025-01-30 15:05:00,31.36,31.58,31.33,31.56,109314.0,30.9945,31.212,30.9649,31.1922,109314.0
2025-01-30 15:10:00,31.56,31.57,31.43,31.46,99224.0,31.1922,31.2021,31.0637,31.0934,99224.0
2025-01-30 15:15:00,31.46,31.51,31.45,31.5,74573.0,31.0934,31.1428,31.0835,31.1329,74573.0
2025-01-30 15:20:00,31.5,31.55,31.46,31.49,111412.0,31.1329,31.1823,31.0934,31.123,111412.0
2025-01-30 15:25:00,31.49,31.51,31.39,31.4,185409.0,31.123,31.1428,31.0242,31.0341,185409.0
2025-01-30 15:30:00,31.4,31.49,31.39,31.42,122977.0,31.0341,31.123,31.0242,31.0538,122977.0
2025-01-30 15:35:00,31.42,31.45,31.27,31.3,261977.0,31.0538,31.0835,30.9056,30.9352,261977.0
2025-01-30 15:40:00,31.3,31.3,31.19,31.24,155329.0,30.9352,30.9352,30.8265,30.8759,155329.0
2025-01-30 15:45:00,31.24,31.33,31.23,31.32,249636.0,30.8759,30.9649,30.8661,30.955,249636.0
2025-01-30 15:50:00,31.32,31.36,31.26,31.31,305639.0,30.955,30.9945,30.8957,30.9451,305639.0
2025-01-30 15:55:00,31.31,31.32,31.2,31.23,988560.0,30.9451,30.955,30.8364,30.8661,988560.0
2025-01-31 09:30:00,31.29,31.47,31.13,31.23,155060.0,30.9254,31.1033,30.7672,30.8661,155060.0
2025-01-31 09:35:00,31.25,31.41,31.19,31.35,120128.0,30.8858,31.044,30.8265,30.9847,120128.0
2025-01-31 09:40:00,31.35,31.39,31.12,31.19,67964.0,30.9847,31.0242,30.7573,30.8265,67964.0
2025-01-31 09:45:00,31.2,31.3,31.19,31.21,60213.0,30.8364,30.9352,30.8265,30.8463,60213.0
2025-01-31 09:50:00,31.2,31.25,31.13,31.2,155192.0,30.8364,30.8858,30.7672,30.8364,155192.0
2025-01-31 09:55:00,31.19,31.21,31.1,31.16,118626.0,30.8265,30.8463,30.7376,30.7969,118626.0
2025-01-31 10:00:00,31.16,31.16,30.92,30.92,186711.0,30.7969,30.7969,30.5597,30.5597,186711.0
2025-01-31 10:05:00,30.92,30.93,30.78,30.8,96327.0,30.5597,30.5695,30.4213,30.4411,96327.0
2025-01-31 10:10:00,30.8,31.06,30.8,31.04,91468.0,30.4411,30.698,30.4411,30.6783,91468.0
2025-01-31 10:15:00,31.03,31.03,30.87,30.89,57251.0,30.6684,30.6684,30.5102,30.53,57251.0
2025-01-31 10:20:00,30.89,30.98,30.88,30.93,61542.0,30.53,30.619,30.5201,30.5695,61542.0
2025-01-31 10:25:00,30.93,30.95,30.86,30.9,99368.0,30.5695,30.5893,30.5004,30.5399,99368.0
2025-01-31 10:30:00,30.9,30.93,30.84,30.86,77228.0,30.5399,30.5695,30.4806,30.5004,77228.0
2025-01-31 10:35:00,30.86,30.89,30.82,30.87,99145.0,30.5004,30.53,30.4608,30.5102,99145.0
2025-01-31 10:40:00,30.86,30.94,30.83,30.9,53703.0,30.5004,30.5794,30.4707,30.5399,53703.0
2025-01-31 10:45:00,30.9,30.92,30.87,30.88,42926.0,30.5399,30.5597,30.5102,30.5201,42926.0
2025-01-31 10:50:00,30.88,30.89,30.78,30.79,155471.0,30.5201,30.53,30.4213,30.4312,155471.0
2025-01-31 10:55:00,30.78,30.79,30.68,30.74,174650.0,30.4213,30.4312,30.3225,30.3818,174650.0
2025-01-31 11:00:00,30.74,30.75,30.68,30.71,76243.0,30.3818,30.3916,30.3225,30.3521,76243.0
2025-01-31 11:05:00,30.71,30.75,30.66,30.75,70844.0,30.3521,30.3916,30.3027,30.3916,70844.0
2025-01-31 11:10:00,30.75,30.8,30.73,30.78,106856.0,30.3916,30.4411,30.3719,30.4213,106856.0
2025-01-31 11:15:00,30.78,30.81,30.76,30.78,62534.0,30.4213,30.4509,30.4015,30.4213,62534.0
2025-01-31 11:20:00,30.78,30.78,30.71,30.75,51632.0,30.4213,30.4213,30.3521,30.3916,51632.0
2025-01-31 11:25:00,30.75,30.76,30.63,30.75,187317.0,30.3916,30.4015,30.273,30.3916,187317.0
2025-01-31 11:30:00,30.75,30.76,30.72,30.76,58502.0,30.3916,30.4015,30.362,30.4015,58502.0
2025-01-31 11:35:00,30.75,30.76,30.71,30.72,57069.0,30.3916,30.4015,30.3521,30.362,57069.0
2025-01-31 11:40:00,30.72,30.84,30.72,30.84,40299.0,30.362,30.4806,30.362,30.4806,40299.0
2025-01-31 11:45:00,30.84,30.84,30.72,30.74,71660.0,30.4806,30.4806,30.362,30.3818,71660.0
2025-01-31 11:50:00,30.74,30.74,30.67,30.7,53061.0,30.3818,30.3818,30.3126,30.3422,53061.0
2025-01-31 11:55:00,30.7,30.75,30.67,30.68,73264.0,30.3422,30.3916,30.3126,30.3225,73264.0
2025-01-31 12:00:00,30.68,30.72,30.67,30.69,48265.0,30.3225,30.362,30.3126,30.3323,48265.0
2025-01-31 12:05:00,30.7,30.78,30.67,30.69,114812.0,30.3422,30.4213,30.3126,30.3323,114812.0
2025-01-31 12:10:00,30.69,30.69,30.64,30.66,76529.0,30.3323,30.3323,30.2829,30.3027,76529.0
2025-01-31 12:15:00,30.66,30.75,30.65,30.73,27413.0,30.3027,30.3916,30.2928,30.3719,27413.0
2025-01-31 12:20:00,30.73,30.76,30.72,30.72,36797.0,30.3719,30.4015,30.362,30.362,36797.0
2025-01-31 12:25:00,30.73,30.76,30.72,30.73,23427.0,30.3719,30.4015,30.362,30.3719,23427.0
2025-01-31 12:30:00,30.72,30.73,30.68,30.71,34627.0,30.362,30.3719,30.3225,30.3521,34627.0
2025-01-31 12:35:00,30.71,30.76,30.71,30.74,21351.0,30.3521,30.4015,30.3521,30.3818,21351.0
2025-01-31 12:40:00,30.74,30.8,30.73,30.78,43493.0,30.3818,30.4411,30.3719,30.4213,43493.0
2025-01-31 12:45:00,30.78,30.89,30.78,30.87,42418.0,30.4213,30.53,30.4213,30.5102,42418.0
2025-01-31 12:50:00,30.87,30.91,30.81,30.81,93281.0,30.5102,30.5498,30.4509,30.4509,93281.0
2025-01-31 12:55:00,30.81,30.81,30.75,30.78,55926.0,30.4509,30.4509,30.3916,30.4213,55926.0
2025-01-31 13:00:00,30.79,30.9,30.78,30.87,86258.0,30.4312,30.5399,30.4213,30.5102,86258.0
2025-01-31 13:05:00,30.88,30.94,30.87,30.92,71041.0,30.5201,30.5794,30.5102,30.5597,71041.0
2025-01-31 13:10:00,30.92,30.92,30.87,30.89,98663.0,30.5597,30.5597,30.5102,30.53,98663.0
2025-01-31 13:15:00,30.89,30.91,30.81,30.81,93161.0,30.53,30.5498,30.4509,30.4509,93161.0
2025-01-31 13:20:00,30.81,30.81,30.64,30.66,100255.0,30.4509,30.4509,30.2829,30.3027,100255.0
2025-01-31 13:25:00,30.66,30.69,30.63,30.64,83248.0,30.3027,30.3323,30.273,30.2829,83248.0
2025-01-31 13:30:00,30.64,30.64,30.52,30.54,152913.0,30.2829,30.2829,30.1643,30.1841,152913.0
2025-01-31 13:35:00,30.53,30.59,30.51,30.57,102383.0,30.1742,30.2335,30.1544,30.2137,102383.0
2025-01-31 13:40:00,30.56,30.72,30.56,30.63,95353.0,30.2039,30.362,30.2039,30.273,95353.0
2025-01-31 13:45:00,30.63,30.65,30.58,30.62,93821.0,30.273,30.2928,30.2236,30.2632,93821.0
2025-01-31 13:50:00,30.61,30.67,30.57,30.6,99158.0,30.2533,30.3126,30.2137,30.2434,99158.0
2025-01-31 13:55:00,30.6,30.63,30.52,30.54,84141.0,30.2434,30.273,30.1643,30.1841,84141.0
2025-01-31 14:00:00,30.52,30.58,30.51,30.55,151201.0,30.1643,30.2236,30.1544,30.194,151201.0
2025-01-31 14:05:00,30.55,30.59,30.54,30.56,341287.0,30.194,30.2335,30.1841,30.2039,341287.0
2025-01-31 14:10:00,30.56,30.71,30.56,30.69,102537.0,30.2039,30.3521,30.2039,30.3323,102537.0
2025-01-31 14:15:00,30.7,30.77,30.69,30.73,78941.0,30.3422,30.4114,30.3323,30.3719,78941.0
2025-01-31 14:20:00,30.73,30.75,30.69,30.74,120963.0,30.3719,30.3916,30.3323,30.3818,120963.0
2025-01-31 14:25:00,30.75,30.8,30.73,30.77,85698.0,30.3916,30.4411,30.3719,30.4114,85698.0
2025-01-31 14:30:00,30.78,30.86,30.77,30.83,82604.0,30.4213,30.5004,30.4114,30.4707,82604.0
2025-01-31 14:35:00,30.84,30.84,30.74,30.76,71484.0,30.4806,30.4806,30.3818,30.4015,71484.0
2025-01-31 14:40:00,30.76,30.8,30.7,30.72,78425.0,30.4015,30.4411,30.3422,30.362,78425.0
2025-01-31 14:45:00,30.73,30.73,30.66,30.7,75192.0,30.3719,30.3719,30.3027,30.3422,75192.0
2025-01-31 14:50:00,30.7,30.72,30.63,30.67,79907.0,30.3422,30.362,30.273,30.3126,79907.0
2025-01-31 14:55:00,30.68,30.74,30.68,30.71,86084.0,30.3225,30.3818,30.3225,30.3521,86084.0
2025-01-31 15:00:00,30.71,30.73,30.65,30.67,99385.0,30.3521,30.3719,30.2928,30.3126,99385.0
2025-01-31 15:05:00,30.67,30.68,30.61,30.62,82487.0,30.3126,30.3225,30.2533,30.2632,82487.0
2025-01-31 15:10:00,30.62,30.68,30.6,30.66,83947.0,30.2632,30.3225,30.2434,30.3027,83947.0
2025-01-31 15:15:00,30.66,30.78,30.65,30.73,111135.0,30.3027,30.4213,30.2928,30.3719,111135.0
2025-01-31 15:20:00,30.73,30.74,30.7,30.73,81013.0,30.3719,30.3818,30.3422,30.3719,81013.0
2025-01-31 15:25:00,30.74,30.74,30.68,30.74,86250.0,30.3818,30.3818,30.3225,30.3818,86250.0
2025-01-31 15:30:00,30.74,30.79,30.73,30.77,160723.0,30.3818,30.4312,30.3719,30.4114,160723.0
2025-01-31 15:35:00,30.77,30.81,30.72,30.75,126243.0,30.4114,30.4509,30.362,30.3916,126243.0
2025-01-31 15:40:00,30.74,30.77,30.68,30.69,116665.0,30.3818,30.4114,30.3225,30.3323,116665.0
2025-01-31 15:45:00,30.7,30.76,30.69,30.75,122264.0,30.3422,30.4015,30.3323,30.3916,122264.0
2025-01-31 15:50:00,30.74,30.79,30.72,30.73,258215.0,30.3818,30.4312,30.362,30.3719,258215.0
2025-01-31 15:55:00,30.73,30.73,30.61,30.69,697253.0,30.3719,30.3719,30.2533,30.3323,697253.0
2025-02-03 09:30:00,30.17,30.5,29.95,30.47,230086.0,29.8184,30.1446,29.601,30.1149,230086.0
2025-02-03 09:35:00,30.48,30.48,30.28,30.35,102725.0,30.1248,30.1248,29.9271,29.9963,102725.0
2025-02-03 09:40:00,30.34,30.47,30.3,30.35,123393.0,29.9864,30.1149,29.9469,29.9963,123393.0
2025-02-03 09:45:00,30.35,30.36,30.17,30.19,176371.0,29.9963,30.0062,29.8184,29.8382,176371.0
2025-02-03 09:50:00,30.19,30.32,30.18,30.32,75548.0,29.8382,29.9667,29.8283,29.9667,75548.0
2025-02-03 09:55:00,30.32,30.36,30.2,30.23,86938.0,29.9667,30.0062,29.8481,29.8777,86938.0
2025-02-03 10:00:00,30.22,30.35,30.19,30.23,67817.0,29.8678,29.9963,29.8382,29.8777,67817.0
2025-02-03 10:05:00,30.24,30.3,30.24,30.25,103684.0,29.8876,29.9469,29.8876,29.8975,103684.0
2025-02-03 10:10:00,30.25,30.25,30.11,30.2,60473.0,29.8975,29.8975,29.7591,29.8481,60473.0
2025-02-03 10:15:00,30.19,30.23,30.15,30.16,58570.0,29.8382,29.8777,29.7986,29.8085,58570.0
2025-02-03 10:20:00,30.16,30.5,30.15,30.48,60777.0,29.8085,30.1446,29.7986,30.1248,60777.0
2025-02-03 10:25:00,30.5,30.64,30.43,30.64,161956.0,30.1446,30.2829,30.0754,30.2829,161956.0
2025-02-03 10:30:00,30.65,30.8,30.61,30.73,93848.0,30.2928,30.4411,30.2533,30.3719,93848.0
2025-02-03 10:35:00,30.73,30.76,30.61,30.67,102547.0,30.3719,30.4015,30.2533,30.3126,102547.0
2025-02-03 10:40:00,30.66,30.8,30.63,30.76,73302.0,30.3027,30.4411,30.273,30.4015,73302.0
2025-02-03 10:45:00,30.76,30.77,30.72,30.75,64812.0,30.4015,30.4114,30.362,30.3916,64812.0
2025-02-03 10:50:00,30.75,30.83,30.75,30.78,46933.0,30.3916,30.4707,30.3916,30.4213,46933.0
2025-02-03 10:55:00,30.78,30.85,30.76,30.84,39426.0,30.4213,30.4905,30.4015,30.4806,39426.0
2025-02-03 11:00:00,30.83,30.9,30.78,30.79,57527.0,30.4707,30.5399,30.4213,30.4312,57527.0
2025-02-03 11:05:00,30.79,30.84,30.7,30.75,34337.0,30.4312,30.4806,30.3422,30.3916,34337.0
2025-02-03 11:10:00,30.76,30.81,30.74,30.77,103159.0,30.4015,30.4509,30.3818,30.4114,103159.0
2025-02-03 11:15:00,30.77,30.81,30.73,30.8,72661.0,30.4114,30.4509,30.3719,30.4411,72661.0
2025-02-03 11:20:00,30.8,30.8,30.74,30.75,47796.0,30.4411,30.4411,30.3818,30.3916,47796.0
2025-02-03 11:25:00,30.74,30.74,30.63,30.71,81234.0,30.3818,30.3818,30.273,30.3521,81234.0
2025-02-03 11:30:00,30.71,30.75,30.67,30.74,61562.0,30.3521,30.3916,30.3126,30.3818,61562.0
2025-02-03 11:35:00,30.75,30.83,30.74,30.8,54479.0,30.3916,30.4707,30.3818,30.4411,54479.0
2025-02-03 11:40:00,30.79,30.81,30.71,30.78,55268.0,30.4312,30.4509,30.3521,30.4213,55268.0
2025-02-03 11:45:00,30.77,30.78,30.7,30.73,63584.0,30.4114,30.4213,30.3422,30.3719,63584.0
2025-02-03 11:50:00,30.73,30.8,30.73,30.77,52009.0,30.3719,30.4411,30.3719,30.4114,52009.0
2025-02-03 11:55:00,30.77,30.79,30.68,30.68,114429.0,30.4114,30.4312,30.3225,30.3225,114429.0
2025-02-03 12:00:00,30.68,30.72,30.57,30.63,75117.0,30.3225,30.362,30.2137,30.273,75117.0
2025-02-03 12:05:00,30.63,30.73,30.62,30.7,43068.0,30.273,30.3719,30.2632,30.3422,43068.0
2025-02-03 12:10:00,30.71,30.79,30.68,30.76,85783.0,30.3521,30.4312,30.3225,30.4015,85783.0
2025-02-03 12:15:00,30.77,30.8,30.71,30.76,90855.0,30.4114,30.4411,30.3521,30.4015,90855.0
2025-02-03 12:20:00,30.76,30.84,30.76,30.83,49753.0,30.4015,30.4806,30.4015,30.4707,49753.0
2025-02-03 12:25:00,30.84,30.84,30.75,30.76,61852.0,30.4806,30.4806,30.3916,30.4015,61852.0
2025-02-03 12:30:00,30.76,30.79,30.72,30.74,43129.0,30.4015,30.4312,30.362,30.3818,43129.0
2025-02-03 12:35:00,30.74,30.8,30.71,30.74,37151.0,30.3818,30.4411,30.3521,30.3818,37151.0
2025-02-03 12:40:00,30.75,30.8,30.74,30.74,60050.0,30.3916,30.4411,30.3818,30.3818,60050.0
2025-02-03 12:45:00,30.75,30.79,30.71,30.71,51632.0,30.3916,30.4312,30.3521,30.3521,51632.0
2025-02-03 12:50:00,30.72,30.76,30.63,30.68,58139.0,30.362,30.4015,30.273,30.3225,58139.0
2025-02-03 12:55:00,30.69,30.72,30.6,30.68,72192.0,30.3323,30.362,30.2434,30.3225,72192.0
2025-02-03 13:00:00,30.67,30.67,30.57,30.65,52287.0,30.3126,30.3126,30.2137,30.2928,52287.0
2025-02-03 13:05:00,30.64,30.67,30.56,30.57,43276.0,30.2829,30.3126,30.2039,30.2137,43276.0
2025-02-03 13:10:00,30.57,30.68,30.56,30.67,78988.0,30.2137,30.3225,30.2039,30.3126,78988.0
2025-02-03 13:15:00,30.67,30.67,30.6,30.61,48555.0,30.3126,30.3126,30.2434,30.2533,48555.0
2025-02-03 13:20:00,30.6,30.61,30.58,30.59,40505.0,30.2434,30.2533,30.2236,30.2335,40505.0
2025-02-03 13:25:00,30.59,30.61,30.56,30.58,65453.0,30.2335,30.2533,30.2039,30.2236,65453.0
2025-02-03 13:30:00,30.58,30.6,30.55,30.55,49130.0,30.2236,30.2434,30.194,30.194,49130.0
2025-02-03 13:35:00,30.55,30.6,30.53,30.55,57228.0,30.194,30.2434,30.1742,30.194,57228.0
2025-02-03 13:40:00,30.55,30.58,30.51,30.54,56940.0,30.194,30.2236,30.1544,30.1841,56940.0
2025-02-03 13:45:00,30.55,30.56,30.51,30.53,52258.0,30.194,30.2039,30.1544,30.1742,52258.0
2025-02-03 13:50:00,30.54,30.61,30.53,30.59,57930.0,30.1841,30.2533,30.1742,30.2335,57930.0
2025-02-03 13:55:00,30.59,30.6,30.55,30.55,48067.0,30.2335,30.2434,30.194,30.194,48067.0
2025-02-03 14:00:00,30.55,30.62,30.55,30.62,55010.0,30.194,30.2632,30.194,30.2632,55010.0
2025-02-03 14:05:00,30.62,30.62,30.58,30.61,51582.0,30.2632,30.2632,30.2236,30.2533,51582.0
2025-02-03 14:10:00,30.61,30.71,30.6,30.7,76018.0,30.2533,30.3521,30.2434,30.3422,76018.0
2025-02-03 14:15:00,30.7,30.76,30.68,30.74,52513.0,30.3422,30.4015,30.3225,30.3818,52513.0
2025-02-03 14:20:00,30.75,30.79,30.72,30.74,100052.0,30.3916,30.4312,30.362,30.3818,100052.0
2025-02-03 14:25:00,30.74,30.81,30.71,30.73,72241.0,30.3818,30.4509,30.3521,30.3719,72241.0
2025-02-03 14:30:00,30.72,30.77,30.71,30.75,70169.0,30.362,30.4114,30.3521,30.3916,70169.0
2025-02-03 14:35:00,30.75,30.77,30.72,30.74,66441.0,30.3916,30.4114,30.362,30.3818,66441.0
2025-02-03 14:40:00,30.74,30.78,30.72,30.76,62556.0,30.3818,30.4213,30.362,30.4015,62556.0
2025-02-03 14:45:00,30.77,30.79,30.74,30.76,55702.0,30.4114,30.4312,30.3818,30.4015,55702.0
2025-02-03 14:50:00,30.76,30.77,30.73,30.73,74230.0,30.4015,30.4114,30.3719,30.3719,74230.0
2025-02-03 14:55:00,30.73,30.77,30.71,30.73,56984.0,30.3719,30.4114,30.3521,30.3719,56984.0
2025-02-03 15:00:00,30.74,30.77,30.72,30.75,71156.0,30.3818,30.4114,30.362,30.3916,71156.0
2025-02-03 15:05:00,30.75,30.75,30.71,30.72,58066.0,30.3916,30.3916,30.3521,30.362,58066.0
2025-02-03 15:10:00,30.73,30.74,30.68,30.69,78987.0,30.3719,30.3818,30.3225,30.3323,78987.0
2025-02-03 15:15:00,30.68,30.72,30.68,30.71,46349.0,30.3225,30.362,30.3225,30.3521,46349.0
2025-02-03 15:20:00,30.71,30.72,30.67,30.7,54831.0,30.3521,30.362,30.3126,30.3422,54831.0
2025-02-03 15:25:00,30.7,30.7,30.65,30.66,65942.0,30.3422,30.3422,30.2928,30.3027,65942.0
2025-02-03 15:30:00,30.66,30.67,30.59,30.62,127590.0,30.3027,30.3126,30.2335,30.2632,127590.0
2025-02-03 15:35:00,30.62,30.67,30.61,30.63,82548.0,30.2632,30.3126,30.2533,30.273,82548.0
2025-02-03 15:40:00,30.63,30.63,30.57,30.59,97678.0,30.273,30.273,30.2137,30.2335,97678.0
2025-02-03 15:45:00,30.58,30.59,30.53,30.57,109794.0,30.2236,30.2335,30.1742,30.2137,109794.0
2025-02-03 15:50:00,30.57,30.63,30.57,30.6,194054.0,30.2137,30.273,30.2137,30.2434,194054.0
2025-02-03 15:55:00,30.59,30.6,30.45,30.47,628506.0,30.2335,30.2434,30.0951,30.1149,628506.0
2025-02-04 09:30:00,30.33,30.51,30.31,30.34,116271.0,29.9765,30.1544,29.9568,29.9864,116271.0
2025-02-04 09:35:00,30.37,30.42,30.21,30.28,66855.0,30.0161,30.0655,29.8579,29.9271,66855.0
2025-02-04 09:40:00,30.29,30.41,30.24,30.3,94028.0,29.937,30.0556,29.8876,29.9469,94028.0
2025-02-04 09:45:00,30.3,30.3,30.21,30.21,72519.0,29.9469,29.9469,29.8579,29.8579,72519.0
2025-02-04 09:50:00,30.22,30.35,30.22,30.3,51700.0,29.8678,29.9963,29.8678,29.9469,51700.0
2025-02-04 09:55:00,30.29,30.36,30.27,30.33,50596.0,29.937,30.0062,29.9172,29.9765,50596.0
2025-02-04 10:00:00,30.32,30.34,30.24,30.3,79012.0,29.9667,29.9864,29.8876,29.9469,79012.0
2025-02-04 10:05:00,30.29,30.3,30.14,30.19,79580.0,29.937,29.9469,29.7888,29.8382,79580.0
2025-02-04 10:10:00,30.19,30.24,30.16,30.2,110231.0,29.8382,29.8876,29.8085,29.8481,110231.0
2025-02-04 10:15:00,30.2,30.43,30.19,30.4,104476.0,29.8481,30.0754,29.8382,30.0457,104476.0
2025-02-04 10:20:00,30.39,30.46,30.33,30.44,45137.0,30.0358,30.105,29.9765,30.0853,45137.0
2025-02-04 10:25:00,30.44,30.45,30.32,30.32,51824.0,30.0853,30.0951,29.9667,29.9667,51824.0
2025-02-04 10:30:00,30.33,30.34,30.23,30.26,69141.0,29.9765,29.9864,29.8777,29.9074,69141.0
2025-02-04 10:35:00,30.26,30.26,30.19,30.24,62196.0,29.9074,29.9074,29.8382,29.8876,62196.0
2025-02-04 10:40:00,30.24,30.4,30.18,30.4,116242.0,29.8876,30.0457,29.8283,30.0457,116242.0
2025-02-04 10:45:00,30.4,30.44,30.35,30.36,114039.0,30.0457,30.0853,29.9963,30.0062,114039.0
2025-02-04 10:50:00,30.37,30.39,30.31,30.39,55300.0,30.0161,30.0358,29.9568,30.0358,55300.0
2025-02-04 10:55:00,30.39,30.39,30.31,30.32,46559.0,30.0358,30.0358,29.9568,29.9667,46559.0
2025-02-04 11:00:00,30.32,30.37,30.32,30.36,77451.0,29.9667,30.0161,29.9667,30.0062,77451.0
2025-02-04 11:05:00,30.36,30.39,30.29,30.38,75423.0,30.0062,30.0358,29.937,30.026,75423.0
2025-02-04 11:10:00,30.38,30.41,30.34,30.4,66787.0,30.026,30.0556,29.9864,30.0457,66787.0
2025-02-04 11:15:00,30.4,30.45,30.39,30.41,29923.0,30.0457,30.0951,30.0358,30.0556,29923.0
2025-02-04 11:20:00,30.42,30.51,30.41,30.48,83156.0,30.0655,30.1544,30.0556,30.1248,83156.0
2025-02-04 11:25:00,30.49,30.53,30.47,30.51,45767.0,30.1347,30.1742,30.1149,30.1544,45767.0
2025-02-04 11:30:00,30.51,30.52,30.48,30.5,35447.0,30.1544,30.1643,30.1248,30.1446,35447.0
2025-02-04 11:35:00,30.5,30.54,30.45,30.52,128349.0,30.1446,30.1841,30.0951,30.1643,128349.0
2025-02-04 11:40:00,30.52,30.59,30.47,30.57,49473.0,30.1643,30.2335,30.1149,30.2137,49473.0
2025-02-04 11:45:00,30.58,30.59,30.54,30.57,57668.0,30.2236,30.2335,30.1841,30.2137,57668.0
2025-02-04 11:50:00,30.57,30.63,30.56,30.63,30490.0,30.2137,30.273,30.2039,30.273,30490.0
2025-02-04 11:55:00,30.63,30.63,30.54,30.55,194560.0,30.273,30.273,30.1841,30.194,194560.0
2025-02-04 12:00:00,30.55,30.6,30.5,30.58,304107.0,30.194,30.2434,30.1446,30.2236,304107.0
2025-02-04 12:05:00,30.59,30.59,30.54,30.54,30218.0,30.2335,30.2335,30.1841,30.1841,30218.0
2025-02-04 12:10:00,30.54,30.55,30.5,30.53,104255.0,30.1841,30.194,30.1446,30.1742,104255.0
2025-02-04 12:15:00,30.53,30.64,30.52,30.61,47311.0,30.1742,30.2829,30.1643,30.2533,47311.0
2025-02-04 12:20:00,30.61,30.61,30.5,30.51,71626.0,30.2533,30.2533,30.1446,30.1544,71626.0
2025-02-04 12:25:00,30.51,30.51,30.46,30.48,30999.0,30.1544,30.1544,30.105,30.1248,30999.0
2025-02-04 12:30:00,30.48,30.55,30.48,30.52,105643.0,30.1248,30.194,30.1248,30.1643,105643.0
2025-02-04 12:35:00,30.53,30.54,30.49,30.51,35662.0,30.1742,30.1841,30.1347,30.1544,35662.0
2025-02-04 12:40:00,30.51,30.54,30.5,30.54,65006.0,30.1544,30.1841,30.1446,30.1841,65006.0
2025-02-04 12:45:00,30.54,30.54,30.44,30.46,34405.0,30.1841,30.1841,30.0853,30.105,34405.0
2025-02-04 12:50:00,30.47,30.55,30.47,30.49,133317.0,30.1149,30.194,30.1149,30.1347,133317.0
2025-02-04 12:55:00,30.48,30.49,30.44,30.46,16278.0,30.1248,30.1347,30.0853,30.105,16278.0
2025-02-04 13:00:00,30.46,30.46,30.43,30.46,66564.0,30.105,30.105,30.0754,30.105,66564.0
2025-02-04 13:05:00,30.45,30.45,30.41,30.42,56485.0,30.0951,30.0951,30.0556,30.0655,56485.0
2025-02-04 13:10:00,30.41,30.42,30.36,30.4,75186.0,30.0556,30.0655,30.0062,30.0457,75186.0
2025-02-04 13:15:00,30.4,30.41,30.35,30.37,45952.0,30.0457,30.0556,29.9963,30.0161,45952.0
2025-02-04 13:20:00,30.36,30.4,30.35,30.37,138382.0,30.0062,30.0457,29.9963,30.0161,138382.0
2025-02-04 13:25:00,30.38,30.4,30.35,30.36,54106.0,30.026,30.0457,29.9963,30.0062,54106.0
2025-02-04 13:30:00,30.36,30.42,30.35,30.42,56538.0,30.0062,30.0655,29.9963,30.0655,56538.0
2025-02-04 13:35:00,30.42,30.47,30.41,30.46,190040.0,30.0655,30.1149,30.0556,30.105,190040.0
2025-02-04 13:40:00,30.46,30.48,30.44,30.48,27010.0,30.105,30.1248,30.0853,30.1248,27010.0
2025-02-04 13:45:00,30.48,30.51,30.43,30.44,163756.0,30.1248,30.1544,30.0754,30.0853,163756.0
2025-02-04 13:50:00,30.43,30.5,30.42,30.5,54563.0,30.0754,30.1446,30.0655,30.1446,54563.0
2025-02-04 13:55:00,30.49,30.5,30.45,30.47,106048.0,30.1347,30.1446,30.0951,30.1149,106048.0
2025-02-04 14:00:00,30.48,30.51,30.47,30.51,59196.0,30.1248,30.1544,30.1149,30.1544,59196.0
2025-02-04 14:05:00,30.5,30.57,30.49,30.56,44439.0,30.1446,30.2137,30.1347,30.2039,44439.0
2025-02-04 14:10:00,30.56,30.57,30.51,30.54,158613.0,30.2039,30.2137,30.1544,30.1841,158613.0
2025-02-04 14:15:00,30.54,30.6,30.53,30.55,51777.0,30.1841,30.2434,30.1742,30.194,51777.0
2025-02-04 14:20:00,30.55,30.59,30.55,30.57,33998.0,30.194,30.2335,30.194,30.2137,33998.0
2025-02-04 14:25:00,30.57,30.59,30.54,30.59,121029.0,30.2137,30.2335,30.1841,30.2335,121029.0
2025-02-04 14:30:00,30.59,30.63,30.52,30.55,136790.0,30.2335,30.273,30.1643,30.194,136790.0
2025-02-04 14:35:00,30.55,30.6,30.55,30.57,33006.0,30.194,30.2434,30.194,30.2137,33006.0
2025-02-04 14:40:00,30.57,30.58,30.52,30.55,95640.0,30.2137,30.2236,30.1643,30.194,95640.0
2025-02-04 14:45:00,30.55,30.56,30.5,30.52,68403.0,30.194,30.2039,30.1446,30.1643,68403.0
2025-02-04 14:50:00,30.51,30.56,30.5,30.55,49652.0,30.1544,30.2039,30.1446,30.194,49652.0
2025-02-04 14:55:00,30.57,30.57,30.5,30.53,64991.0,30.2137,30.2137,30.1446,30.1742,64991.0
2025-02-04 15:00:00,30.52,30.57,30.48,30.57,83147.0,30.1643,30.2137,30.1248,30.2137,83147.0
2025-02-04 15:05:00,30.57,30.62,30.56,30.6,69868.0,30.2137,30.2632,30.2039,30.2434,69868.0
2025-02-04 15:10:00,30.6,30.6,30.55,30.57,66885.0,30.2434,30.2434,30.194,30.2137,66885.0
2025-02-04 15:15:00,30.58,30.59,30.55,30.59,50498.0,30.2236,30.2335,30.194,30.2335,50498.0
2025-02-04 15:20:00,30.59,30.61,30.54,30.6,71591.0,30.2335,30.2533,30.1841,30.2434,71591.0
2025-02-04 15:25:00,30.6,30.62,30.56,30.6,92243.0,30.2434,30.2632,30.2039,30.2434,92243.0
2025-02-04 15:30:00,30.6,30.64,30.59,30.62,82637.0,30.2434,30.2829,30.2335,30.2632,82637.0
2025-02-04 15:35:00,30.63,30.67,30.61,30.67,98802.0,30.273,30.3126,30.2533,30.3126,98802.0
2025-02-04 15:40:00,30.67,30.7,30.63,30.66,119553.0,30.3126,30.3422,30.273,30.3027,119553.0
2025-02-04 15:45:00,30.66,30.66,30.62,30.66,92893.0,30.3027,30.3027,30.2632,30.3027,92893.0
2025-02-04 15:50:00,30.66,30.72,30.66,30.7,198868.0,30.3027,30.362,30.3027,30.3422,198868.0
2025-02-04 15:55:00,30.7,30.8,30.68,30.79,936198.0,30.3422,30.4411,30.3225,30.4312,936198.0
2025-02-05 09:30:00,30.79,30.79,30.58,30.78,97092.0,30.4312,30.4312,30.2236,30.4213,97092.0
2025-02-05 09:35:00,30.77,30.94,30.76,30.87,146427.0,30.4114,30.5794,30.4015,30.5102,146427.0
2025-02-05 09:40:00,30.87,30.96,30.85,30.89,37401.0,30.5102,30.5992,30.4905,30.53,37401.0
2025-02-05 09:45:00,30.89,30.98,30.88,30.88,64449.0,30.53,30.619,30.5201,30.5201,64449.0
2025-02-05 09:50:00,30.89,30.9,30.77,30.77,35655.0,30.53,30.5399,30.4114,30.4114,35655.0
2025-02-05 09:55:00,30.77,30.86,30.75,30.83,70564.0,30.4114,30.5004,30.3916,30.4707,70564.0
2025-02-05 10:00:00,30.84,30.91,30.76,30.76,42141.0,30.4806,30.5498,30.4015,30.4015,42141.0
2025-02-05 10:05:00,30.76,30.89,30.75,30.86,107078.0,30.4015,30.53,30.3916,30.5004,107078.0
2025-02-05 10:10:00,30.86,30.92,30.85,30.86,60620.0,30.5004,30.5597,30.4905,30.5004,60620.0
2025-02-05 10:15:00,30.87,30.95,30.83,30.94,54222.0,30.5102,30.5893,30.4707,30.5794,54222.0
2025-02-05 10:20:00,30.94,31.08,30.93,31.05,143147.0,30.5794,30.7178,30.5695,30.6881,143147.0
2025-02-05 10:25:00,31.06,31.09,30.97,30.97,96694.0,30.698,30.7277,30.6091,30.6091,96694.0
2025-02-05 10:30:00,30.98,31.02,30.97,30.98,88812.0,30.619,30.6585,30.6091,30.619,88812.0
2025-02-05 10:35:00,30.99,31.0,30.94,30.99,74660.0,30.6288,30.6387,30.5794,30.6288,74660.0
2025-02-05 10:40:00,31.0,31.03,30.9,31.03,75522.0,30.6387,30.6684,30.5399,30.6684,75522.0
2025-02-05 10:45:00,31.02,31.15,31.0,31.14,103716.0,30.6585,30.787,30.6387,30.7771,103716.0
2025-02-05 10:50:00,31.13,31.18,31.12,31.17,56470.0,30.7672,30.8166,30.7573,30.8067,56470.0
2025-02-05 10:55:00,31.17,31.17,31.13,31.14,44078.0,30.8067,30.8067,30.7672,30.7771,44078.0
2025-02-05 11:00:00,31.14,31.15,31.09,31.13,42965.0,30.7771,30.787,30.7277,30.7672,42965.0
2025-02-05 11:05:00,31.13,31.2,31.1,31.19,63456.0,30.7672,30.8364,30.7376,30.8265,63456.0
2025-02-05 11:10:00,31.18,31.19,31.14,31.16,56492.0,30.8166,30.8265,30.7771,30.7969,56492.0
2025-02-05 11:15:00,31.15,31.17,31.14,31.14,38105.0,30.787,30.8067,30.7771,30.7771,38105.0
2025-02-05 11:20:00,31.15,31.16,31.1,31.12,36448.0,30.787,30.7969,30.7376,30.7573,36448.0
2025-02-05 11:25:00,31.11,31.14,31.1,31.12,56651.0,30.7474,30.7771,30.7376,30.7573,56651.0
2025-02-05 11:30:00,31.12,31.13,31.09,31.12,48628.0,30.7573,30.7672,30.7277,30.7573,48628.0
2025-02-05 11:35:00,31.12,31.12,31.05,31.08,61651.0,30.7573,30.7573,30.6881,30.7178,61651.0
2025-02-05 11:40:00,31.08,31.16,31.08,31.15,31167.0,30.7178,30.7969,30.7178,30.787,31167.0
2025-02-05 11:45:00,31.14,31.14,31.09,31.09,34025.0,30.7771,30.7771,30.7277,30.7277,34025.0
2025-02-05 11:50:00,31.1,31.19,31.09,31.19,92596.0,30.7376,30.8265,30.7277,30.8265,92596.0
2025-02-05 11:55:00,31.19,31.23,31.16,31.21,59193.0,30.8265,30.8661,30.7969,30.8463,59193.0
2025-02-05 12:00:00,31.21,31.25,31.2,31.21,154617.0,30.8463,30.8858,30.8364,30.8463,154617.0
2025-02-05 12:05:00,31.21,31.22,31.13,31.14,23939.0,30.8463,30.8562,30.7672,30.7771,23939.0
2025-02-05 12:10:00,31.15,31.22,31.15,31.2,29835.0,30.787,30.8562,30.787,30.8364,29835.0
2025-02-05 12:15:00,31.21,31.27,31.2,31.26,50448.0,30.8463,30.9056,30.8364,30.8957,50448.0
2025-02-05 12:20:00,31.26,31.29,31.24,31.26,51806.0,30.8957,30.9254,30.8759,30.8957,51806.0
2025-02-05 12:25:00,31.26,31.26,31.14,31.15,65398.0,30.8957,30.8957,30.7771,30.787,65398.0
2025-02-05 12:30:00,31.14,31.18,31.13,31.17,44566.0,30.7771,30.8166,30.7672,30.8067,44566.0
2025-02-05 12:35:00,31.17,31.17,31.13,31.15,35287.0,30.8067,30.8067,30.7672,30.787,35287.0
2025-02-05 12:40:00,31.15,31.15,31.07,31.12,42191.0,30.787,30.787,30.7079,30.7573,42191.0
2025-02-05 12:45:00,31.12,31.21,31.12,31.19,49488.0,30.7573,30.8463,30.7573,30.8265,49488.0
2025-02-05 12:50:00,31.19,31.19,31.16,31.17,28050.0,30.8265,30.8265,30.7969,30.8067,28050.0
2025-02-05 12:55:00,31.17,31.19,31.15,31.15,69709.0,30.8067,30.8265,30.787,30.787,69709.0
2025-02-05 13:00:00,31.16,31.19,31.16,31.17,21572.0,30.7969,30.8265,30.7969,30.8067,21572.0
2025-02-05 13:05:00,31.18,31.19,31.16,31.19,34258.0,30.8166,30.8265,30.7969,30.8265,34258.0
2025-02-05 13:10:00,31.19,31.2,31.16,31.17,23819.0,30.8265,30.8364,30.7969,30.8067,23819.0
2025-02-05 13:15:00,31.17,31.21,31.17,31.21,21650.0,30.8067,30.8463,30.8067,30.8463,21650.0
2025-02-05 13:20:00,31.21,31.21,31.14,31.15,25267.0,30.8463,30.8463,30.7771,30.787,25267.0
2025-02-05 13:25:00,31.16,31.18,31.15,31.16,18768.0,30.7969,30.8166,30.787,30.7969,18768.0
2025-02-05 13:30:00,31.16,31.2,31.15,31.2,34078.0,30.7969,30.8364,30.787,30.8364,34078.0
2025-02-05 13:35:00,31.19,31.25,31.19,31.24,79165.0,30.8265,30.8858,30.8265,30.8759,79165.0
2025-02-05 13:40:00,31.24,31.31,31.23,31.31,53030.0,30.8759,30.9451,30.8661,30.9451,53030.0
2025-02-05 13:45:00,31.3,31.31,31.26,31.28,79131.0,30.9352,30.9451,30.8957,30.9155,79131.0
2025-02-05 13:50:00,31.29,31.34,31.28,31.33,34367.0,30.9254,30.9748,30.9155,30.9649,34367.0
2025-02-05 13:55:00,31.33,31.33,31.29,31.3,27129.0,30.9649,30.9649,30.9254,30.9352,27129.0
2025-02-05 14:00:00,31.3,31.34,31.29,31.3,76615.0,30.9352,30.9748,30.9254,30.9352,76615.0
2025-02-05 14:05:00,31.3,31.34,31.28,31.28,77833.0,30.9352,30.9748,30.9155,30.9155,77833.0
2025-02-05 14:10:00,31.28,31.31,31.26,31.3,26315.0,30.9155,30.9451,30.8957,30.9352,26315.0
2025-02-05 14:15:00,31.3,31.3,31.26,31.27,14920.0,30.9352,30.9352,30.8957,30.9056,14920.0
2025-02-05 14:20:00,31.27,31.3,31.26,31.28,27479.0,30.9056,30.9352,30.8957,30.9155,27479.0
2025-02-05 14:25:00,31.28,31.3,31.22,31.23,58250.0,30.9155,30.9352,30.8562,30.8661,58250.0
2025-02-05 14:30:00,31.23,31.24,31.21,31.21,49525.0,30.8661,30.8759,30.8463,30.8463,49525.0
2025-02-05 14:35:00,31.21,31.23,31.2,31.21,117443.0,30.8463,30.8661,30.8364,30.8463,117443.0
2025-02-05 14:40:00,31.21,31.25,31.21,31.25,38910.0,30.8463,30.8858,30.8463,30.8858,38910.0
2025-02-05 14:45:00,31.24,31.25,31.15,31.16,57940.0,30.8759,30.8858,30.787,30.7969,57940.0
2025-02-05 14:50:00,31.16,31.18,31.11,31.13,47548.0,30.7969,30.8166,30.7474,30.7672,47548.0
2025-02-05 14:55:00,31.12,31.14,31.11,31.12,21586.0,30.7573,30.7771,30.7474,30.7573,21586.0
2025-02-05 15:00:00,31.12,31.14,31.03,31.05,69793.0,30.7573,30.7771,30.6684,30.6881,69793.0
2025-02-05 15:05:00,31.05,31.09,31.05,31.08,22756.0,30.6881,30.7277,30.6881,30.7178,22756.0
2025-02-05 15:10:00,31.09,31.13,31.08,31.13,23613.0,30.7277,30.7672,30.7178,30.7672,23613.0
2025-02-05 15:15:00,31.13,31.13,31.08,31.09,52949.0,30.7672,30.7672,30.7178,30.7277,52949.0
2025-02-05 15:20:00,31.09,31.11,31.05,31.05,76445.0,30.7277,30.7474,30.6881,30.6881,76445.0
2025-02-05 15:25:00,31.05,31.07,31.0,31.02,49706.0,30.6881,30.7079,30.6387,30.6585,49706.0
2025-02-05 15:30:00,31.02,31.03,30.98,31.01,45022.0,30.6585,30.6684,30.619,30.6486,45022.0
2025-02-05 15:35:00,31.01,31.01,30.97,30.99,56796.0,30.6486,30.6486,30.6091,30.6288,56796.0
2025-02-05 15:40:00,30.99,30.99,30.93,30.95,52905.0,30.6288,30.6288,30.5695,30.5893,52905.0
2025-02-05 15:45:00,30.95,30.96,30.87,30.88,91846.0,30.5893,30.5992,30.5102,30.5201,91846.0
2025-02-05 15:50:00,30.88,30.92,30.85,30.86,107698.0,30.5201,30.5597,30.4905,30.5004,107698.0
2025-02-05 15:55:00,30.86,30.94,30.78,30.89,647582.0,30.5004,30.5794,30.4213,30.53,647582.0
2025-02-06 09:30:00,31.08,31.16,31.0,31.04,129614.0,30.7178,30.7969,30.6387,30.6783,129614.0
2025-02-06 09:35:00,31.02,31.16,30.99,31.15,73795.0,30.6585,30.7969,30.6288,30.787,73795.0
2025-02-06 09:40:00,31.15,31.17,31.09,31.11,90048.0,30.787,30.8067,30.7277,30.7474,90048.0
2025-02-06 09:45:00,31.11,31.26,31.11,31.21,78463.0,30.7474,30.8957,30.7474,30.8463,78463.0
2025-02-06 09:50:00,31.21,31.25,31.13,31.16,99056.0,30.8463,30.8858,30.7672,30.7969,99056.0
2025-02-06 09:55:00,31.16,31.21,31.1,31.15,35371.0,30.7969,30.8463,30.7376,30.787,35371.0
2025-02-06 10:00:00,31.15,31.19,31.09,31.14,57744.0,30.787,30.8265,30.7277,30.7771,57744.0
2025-02-06 10:05:00,31.13,31.15,31.1,31.11,38284.0,30.7672,30.787,30.7376,30.7474,38284.0
2025-02-06 10:10:00,31.1,31.17,31.04,31.16,96138.0,30.7376,30.8067,30.6783,30.7969,96138.0
2025-02-06 10:15:00,31.16,31.26,31.16,31.26,58178.0,30.7969,30.8957,30.7969,30.8957,58178.0
2025-02-06 10:20:00,31.26,31.31,31.18,31.19,113223.0,30.8957,30.9451,30.8166,30.8265,113223.0
2025-02-06 10:25:00,31.18,31.27,31.17,31.19,94106.0,30.8166,30.9056,30.8067,30.8265,94106.0
2025-02-06 10:30:00,31.18,31.18,31.08,31.15,48555.0,30.8166,30.8166,30.7178,30.787,48555.0
2025-02-06 10:35:00,31.14,31.14,31.01,31.02,67495.0,30.7771,30.7771,30.6486,30.6585,67495.0
2025-02-06 10:40:00,31.03,31.12,31.02,31.09,17004.0,30.6684,30.7573,30.6585,30.7277,17004.0
2025-02-06 10:45:00,31.1,31.15,31.09,31.11,20590.0,30.7376,30.787,30.7277,30.7474,20590.0
2025-02-06 10:50:00,31.11,31.14,31.1,31.12,32828.0,30.7474,30.7771,30.7376,30.7573,32828.0
2025-02-06 10:55:00,31.12,31.12,31.08,31.1,35412.0,30.7573,30.7573,30.7178,30.7376,35412.0
2025-02-06 11:00:00,31.1,31.1,31.07,31.09,18820.0,30.7376,30.7376,30.7079,30.7277,18820.0
2025-02-06 11:05:00,31.09,31.1,31.0,31.0,46623.0,30.7277,30.7376,30.6387,30.6387,46623.0
2025-02-06 11:10:00,31.01,31.06,31.0,31.02,23848.0,30.6486,30.698,30.6387,30.6585,23848.0
2025-02-06 11:15:00,31.02,31.03,30.98,31.02,22893.0,30.6585,30.6684,30.619,30.6585,22893.0
2025-02-06 11:20:00,31.02,31.02,30.96,30.99,21243.0,30.6585,30.6585,30.5992,30.6288,21243.0
2025-02-06 11:25:00,31.0,31.01,30.98,30.99,24713.0,30.6387,30.6486,30.619,30.6288,24713.0
2025-02-06 11:30:00,30.99,31.01,30.95,30.96,40390.0,30.6288,30.6486,30.5893,30.5992,40390.0
2025-02-06 11:35:00,30.96,31.01,30.93,31.01,29923.0,30.5992,30.6486,30.5695,30.6486,29923.0
2025-02-06 11:40:00,31.0,31.01,30.97,31.01,26874.0,30.6387,30.6486,30.6091,30.6486,26874.0
2025-02-06 11:45:00,31.0,31.0,30.97,30.98,27455.0,30.6387,30.6387,30.6091,30.619,27455.0
2025-02-06 11:50:00,30.98,31.0,30.97,30.99,17462.0,30.619,30.6387,30.6091,30.6288,17462.0
2025-02-06 11:55:00,30.99,31.01,30.94,30.97,43296.0,30.6288,30.6486,30.5794,30.6091,43296.0
2025-02-06 12:00:00,30.96,30.99,30.92,30.98,72239.0,30.5992,30.6288,30.5597,30.619,72239.0
2025-02-06 12:05:00,30.98,30.99,30.92,30.93,32986.0,30.619,30.6288,30.5597,30.5695,32986.0
2025-02-06 12:10:00,30.93,30.94,30.91,30.93,25210.0,30.5695,30.5794,30.5498,30.5695,25210.0
2025-02-06 12:15:00,30.93,30.94,30.92,30.93,44902.0,30.5695,30.5794,30.5597,30.5695,44902.0
2025-02-06 12:20:00,30.94,30.99,30.93,30.96,52546.0,30.5794,30.6288,30.5695,30.5992,52546.0
2025-02-06 12:25:00,30.96,30.97,30.92,30.92,31913.0,30.5992,30.6091,30.5597,30.5597,31913.0
2025-02-06 12:30:00,30.92,30.94,30.9,30.92,21156.0,30.5597,30.5794,30.5399,30.5597,21156.0
2025-02-06 12:35:00,30.92,30.92,30.87,30.88,42794.0,30.5597,30.5597,30.5102,30.5201,42794.0
2025-02-06 12:40:00,30.88,30.88,30.84,30.86,20570.0,30.5201,30.5201,30.4806,30.5004,20570.0
2025-02-06 12:45:00,30.86,30.87,30.83,30.86,47633.0,30.5004,30.5102,30.4707,30.5004,47633.0
2025-02-06 12:50:00,30.85,30.87,30.82,30.85,48218.0,30.4905,30.5102,30.4608,30.4905,48218.0
2025-02-06 12:55:00,30.85,30.9,30.84,30.9,30834.0,30.4905,30.5399,30.4806,30.5399,30834.0
2025-02-06 13:00:00,30.9,30.96,30.89,30.91,158563.0,30.5399,30.5992,30.53,30.5498,158563.0
2025-02-06 13:05:00,30.91,30.94,30.9,30.92,20290.0,30.5498,30.5794,30.5399,30.5597,20290.0
2025-02-06 13:10:00,30.92,31.01,30.92,30.95,77110.0,30.5597,30.6486,30.5597,30.5893,77110.0
2025-02-06 13:15:00,30.95,30.95,30.88,30.9,28549.0,30.5893,30.5893,30.5201,30.5399,28549.0
2025-02-06 13:20:00,30.91,30.93,30.88,30.91,16803.0,30.5498,30.5695,30.5201,30.5498,16803.0
2025-02-06 13:25:00,30.91,30.93,30.86,30.93,91043.0,30.5498,30.5695,30.5004,30.5695,91043.0
2025-02-06 13:30:00,30.93,30.93,30.88,30.89,20106.0,30.5695,30.5695,30.5201,30.53,20106.0
2025-02-06 13:35:00,30.9,30.92,30.89,30.89,10005.0,30.5399,30.5597,30.53,30.53,10005.0
2025-02-06 13:40:00,30.9,30.96,30.88,30.94,29414.0,30.5399,30.5992,30.5201,30.5794,29414.0
2025-02-06 13:45:00,30.94,30.94,30.9,30.92,21616.0,30.5794,30.5794,30.5399,30.5597,21616.0
2025-02-06 13:50:00,30.91,30.92,30.9,30.92,28678.0,30.5498,30.5597,30.5399,30.5597,28678.0
2025-02-06 13:55:00,30.91,30.93,30.89,30.93,48843.0,30.5498,30.5695,30.53,30.5695,48843.0
2025-02-06 14:00:00,30.93,30.99,30.91,30.99,59495.0,30.5695,30.6288,30.5498,30.6288,59495.0
2025-02-06 14:05:00,30.99,31.05,30.98,31.04,63755.0,30.6288,30.6881,30.619,30.6783,63755.0
2025-02-06 14:10:00,31.04,31.07,31.02,31.07,34939.0,30.6783,30.7079,30.6585,30.7079,34939.0
2025-02-06 14:15:00,31.06,31.07,30.95,30.98,55832.0,30.698,30.7079,30.5893,30.619,55832.0
2025-02-06 14:20:00,30.99,31.02,30.98,31.01,14774.0,30.6288,30.6585,30.619,30.6486,14774.0
2025-02-06 14:25:00,31.0,31.01,30.97,30.98,21891.0,30.6387,30.6486,30.6091,30.619,21891.0
2025-02-06 14:30:00,30.98,30.98,30.86,30.88,45912.0,30.619,30.619,30.5004,30.5201,45912.0
2025-02-06 14:35:00,30.88,30.92,30.86,30.92,39368.0,30.5201,30.5597,30.5004,30.5597,39368.0
2025-02-06 14:40:00,30.92,30.92,30.88,30.9,24826.0,30.5597,30.5597,30.5201,30.5399,24826.0
2025-02-06 14:45:00,30.89,30.94,30.89,30.93,16025.0,30.53,30.5794,30.53,30.5695,16025.0
2025-02-06 14:50:00,30.93,30.94,30.89,30.9,37961.0,30.5695,30.5794,30.53,30.5399,37961.0
2025-02-06 14:55:00,30.91,30.91,30.83,30.89,41739.0,30.5498,30.5498,30.4707,30.53,41739.0
2025-02-06 15:00:00,30.89,30.9,30.85,30.86,23744.0,30.53,30.5399,30.4905,30.5004,23744.0
2025-02-06 15:05:00,30.87,30.88,30.82,30.84,42566.0,30.5102,30.5201,30.4608,30.4806,42566.0
2025-02-06 15:10:00,30.84,30.86,30.82,30.85,35145.0,30.4806,30.5004,30.4608,30.4905,35145.0
2025-02-06 15:15:00,30.84,30.84,30.75,30.78,86698.0,30.4806,30.4806,30.3916,30.4213,86698.0
2025-02-06 15:20:00,30.78,30.84,30.77,30.84,35431.0,30.4213,30.4806,30.4114,30.4806,35431.0
2025-02-06 15:25:00,30.84,30.87,30.83,30.86,42289.0,30.4806,30.5102,30.4707,30.5004,42289.0
2025-02-06 15:30:00,30.86,30.94,30.85,30.94,100549.0,30.5004,30.5794,30.4905,30.5794,100549.0
2025-02-06 15:35:00,30.94,30.98,30.93,30.95,135863.0,30.5794,30.619,30.5695,30.5893,135863.0
2025-02-06 15:40:00,30.95,30.97,30.91,30.96,87803.0,30.5893,30.6091,30.5498,30.5992,87803.0
2025-02-06 15:45:00,30.96,30.97,30.94,30.96,82105.0,30.5992,30.6091,30.5794,30.5992,82105.0
2025-02-06 15:50:00,30.96,31.03,30.96,30.99,162414.0,30.5992,30.6684,30.5992,30.6288,162414.0
2025-02-06 15:55:00,30.99,31.1,30.98,31.08,779677.0,30.6288,30.7376,30.619,30.7178,779677.0
2025-02-07 09:30:00,31.15,31.15,30.95,31.0,112077.0,30.787,30.787,30.5893,30.6387,112077.0
2025-02-07 09:35:00,31.03,31.2,30.95,31.18,70774.0,30.6684,30.8364,30.5893,30.8166,70774.0
2025-02-07 09:40:00,31.17,31.21,31.06,31.1,40194.0,30.8067,30.8463,30.698,30.7376,40194.0
2025-02-07 09:45:00,31.1,31.16,31.09,31.12,36439.0,30.7376,30.7969,30.7277,30.7573,36439.0
2025-02-07 09:50:00,31.12,31.15,31.08,31.08,33040.0,30.7573,30.787,30.7178,30.7178,33040.0
2025-02-07 09:55:00,31.08,31.19,31.06,31.12,34222.0,30.7178,30.8265,30.698,30.7573,34222.0
2025-02-07 10:00:00,31.11,31.11,30.98,31.06,62349.0,30.7474,30.7474,30.619,30.698,62349.0
2025-02-07 10:05:00,31.05,31.17,31.02,31.16,94388.0,30.6881,30.8067,30.6585,30.7969,94388.0
2025-02-07 10:10:00,31.17,31.17,31.07,31.08,35243.0,30.8067,30.8067,30.7079,30.7178,35243.0
2025-02-07 10:15:00,31.09,31.12,31.03,31.1,14377.0,30.7277,30.7573,30.6684,30.7376,14377.0
2025-02-07 10:20:00,31.11,31.12,31.05,31.08,28923.0,30.7474,30.7573,30.6881,30.7178,28923.0
2025-02-07 10:25:00,31.08,31.09,31.05,31.05,22860.0,30.7178,30.7277,30.6881,30.6881,22860.0
2025-02-07 10:30:00,31.05,31.1,31.04,31.1,17654.0,30.6881,30.7376,30.6783,30.7376,17654.0
2025-02-07 10:35:00,31.1,31.12,31.01,31.02,33816.0,30.7376,30.7573,30.6486,30.6585,33816.0
2025-02-07 10:40:00,31.02,31.15,31.02,31.09,53553.0,30.6585,30.787,30.6585,30.7277,53553.0
2025-02-07 10:45:00,31.08,31.1,31.04,31.06,17541.0,30.7178,30.7376,30.6783,30.698,17541.0
2025-02-07 10:50:00,31.05,31.08,30.84,30.88,92293.0,30.6881,30.7178,30.4806,30.5201,92293.0
2025-02-07 10:55:00,30.88,30.95,30.88,30.93,53667.0,30.5201,30.5893,30.5201,30.5695,53667.0
2025-02-07 11:00:00,30.94,30.94,30.84,30.93,40891.0,30.5794,30.5794,30.4806,30.5695,40891.0
2025-02-07 11:05:00,30.92,31.02,30.9,31.01,29339.0,30.5597,30.6585,30.5399,30.6486,29339.0
2025-02-07 11:10:00,31.01,31.01,30.92,30.92,35598.0,30.6486,30.6486,30.5597,30.5597,35598.0
2025-02-07 11:15:00,30.93,31.02,30.92,30.99,73171.0,30.5695,30.6585,30.5597,30.6288,73171.0
2025-02-07 11:20:00,30.99,31.03,30.89,30.92,22528.0,30.6288,30.6684,30.53,30.5597,22528.0
2025-02-07 11:25:00,30.93,30.94,30.87,30.88,20711.0,30.5695,30.5794,30.5102,30.5201,20711.0
2025-02-07 11:30:00,30.88,30.93,30.87,30.91,33933.0,30.5201,30.5695,30.5102,30.5498,33933.0
2025-02-07 11:35:00,30.9,30.98,30.88,30.97,25231.0,30.5399,30.619,30.5201,30.6091,25231.0
2025-02-07 11:40:00,30.96,30.99,30.89,30.9,49405.0,30.5992,30.6288,30.53,30.5399,49405.0
2025-02-07 11:45:00,30.89,30.9,30.85,30.89,24118.0,30.53,30.5399,30.4905,30.53,24118.0
2025-02-07 11:50:00,30.89,30.96,30.89,30.92,24888.0,30.53,30.5992,30.53,30.5597,24888.0
2025-02-07 11:55:00,30.92,30.95,30.88,30.89,41100.0,30.5597,30.5893,30.5201,30.53,41100.0
2025-02-07 12:00:00,30.88,30.91,30.87,30.9,39680.0,30.5201,30.5498,30.5102,30.5399,39680.0
2025-02-07 12:05:00,30.9,30.96,30.87,30.94,39617.0,30.5399,30.5992,30.5102,30.5794,39617.0
2025-02-07 12:10:00,30.94,30.94,30.86,30.89,24240.0,30.5794,30.5794,30.5004,30.53,24240.0
2025-02-07 12:15:00,30.89,30.89,30.81,30.85,50234.0,30.53,30.53,30.4509,30.4905,50234.0
2025-02-07 12:20:00,30.85,30.9,30.82,30.87,25027.0,30.4905,30.5399,30.4608,30.5102,25027.0
2025-02-07 12:25:00,30.87,30.9,30.83,30.9,34819.0,30.5102,30.5399,30.4707,30.5399,34819.0
2025-02-07 12:30:00,30.89,30.93,30.88,30.9,18994.0,30.53,30.5695,30.5201,30.5399,18994.0
2025-02-07 12:35:00,30.91,30.95,30.9,30.94,21388.0,30.5498,30.5893,30.5399,30.5794,21388.0
2025-02-07 12:40:00,30.94,30.96,30.93,30.95,22687.0,30.5794,30.5992,30.5695,30.5893,22687.0
2025-02-07 12:45:00,30.95,30.99,30.94,30.98,19103.0,30.5893,30.6288,30.5794,30.619,19103.0
2025-02-07 12:50:00,30.98,31.04,30.95,31.04,26390.0,30.619,30.6783,30.5893,30.6783,26390.0
2025-02-07 12:55:00,31.04,31.05,31.01,31.05,18312.0,30.6783,30.6881,30.6486,30.6881,18312.0
2025-02-07 13:00:00,31.05,31.06,31.03,31.04,20501.0,30.6881,30.698,30.6684,30.6783,20501.0
2025-02-07 13:05:00,31.04,31.13,31.04,31.12,63184.0,30.6783,30.7672,30.6783,30.7573,63184.0
2025-02-07 13:10:00,31.12,31.14,31.09,31.1,19301.0,30.7573,30.7771,30.7277,30.7376,19301.0
2025-02-07 13:15:00,31.1,31.14,31.08,31.09,48305.0,30.7376,30.7771,30.7178,30.7277,48305.0
2025-02-07 13:20:00,31.08,31.09,31.02,31.05,24640.0,30.7178,30.7277,30.6585,30.6881,24640.0
2025-02-07 13:25:00,31.04,31.06,31.01,31.02,27033.0,30.6783,30.698,30.6486,30.6585,27033.0
2025-02-07 13:30:00,31.01,31.05,31.01,31.03,21606.0,30.6486,30.6881,30.6486,30.6684,21606.0
2025-02-07 13:35:00,31.03,31.08,31.02,31.08,21929.0,30.6684,30.7178,30.6585,30.7178,21929.0
2025-02-07 13:40:00,31.08,31.08,31.02,31.03,28042.0,30.7178,30.7178,30.6585,30.6684,28042.0
2025-02-07 13:45:00,31.04,31.05,30.98,31.01,22162.0,30.6783,30.6881,30.619,30.6486,22162.0
2025-02-07 13:50:00,31.01,31.01,30.97,31.0,17629.0,30.6486,30.6486,30.6091,30.6387,17629.0
2025-02-07 13:55:00,31.0,31.0,30.95,30.95,18367.0,30.6387,30.6387,30.5893,30.5893,18367.0
2025-02-07 14:00:00,30.96,30.97,30.93,30.96,43841.0,30.5992,30.6091,30.5695,30.5992,43841.0
2025-02-07 14:05:00,30.96,30.97,30.93,30.96,29890.0,30.5992,30.6091,30.5695,30.5992,29890.0
2025-02-07 14:10:00,30.96,30.97,30.93,30.94,14763.0,30.5992,30.6091,30.5695,30.5794,14763.0
2025-02-07 14:15:00,30.95,30.97,30.92,30.93,26995.0,30.5893,30.6091,30.5597,30.5695,26995.0
2025-02-07 14:20:00,30.93,30.94,30.91,30.93,26309.0,30.5695,30.5794,30.5498,30.5695,26309.0
2025-02-07 14:25:00,30.93,30.93,30.86,30.87,36062.0,30.5695,30.5695,30.5004,30.5102,36062.0
2025-02-07 14:30:00,30.87,30.89,30.85,30.86,63501.0,30.5102,30.53,30.4905,30.5004,63501.0
2025-02-07 14:35:00,30.87,30.87,30.84,30.87,26395.0,30.5102,30.5102,30.4806,30.5102,26395.0
2025-02-07 14:40:00,30.87,30.91,30.85,30.9,37535.0,30.5102,30.5498,30.4905,30.5399,37535.0
2025-02-07 14:45:00,30.91,30.93,30.89,30.93,30500.0,30.5498,30.5695,30.53,30.5695,30500.0
2025-02-07 14:50:00,30.93,30.96,30.91,30.93,30726.0,30.5695,30.5992,30.5498,30.5695,30726.0
2025-02-07 14:55:00,30.93,30.93,30.9,30.91,40306.0,30.5695,30.5695,30.5399,30.5498,40306.0
2025-02-07 15:00:00,30.91,30.92,30.88,30.9,61882.0,30.5498,30.5597,30.5201,30.5399,61882.0
2025-02-07 15:05:00,30.9,30.95,30.89,30.93,64753.0,30.5399,30.5893,30.53,30.5695,64753.0
2025-02-07 15:10:00,30.92,30.93,30.91,30.92,48052.0,30.5597,30.5695,30.5498,30.5597,48052.0
2025-02-07 15:15:00,30.92,30.94,30.89,30.94,58915.0,30.5597,30.5794,30.53,30.5794,58915.0
2025-02-07 15:20:00,30.94,30.95,30.93,30.95,47795.0,30.5794,30.5893,30.5695,30.5893,47795.0
2025-02-07 15:25:00,30.95,31.0,30.94,30.99,48326.0,30.5893,30.6387,30.5794,30.6288,48326.0
2025-02-07 15:30:00,30.99,31.04,30.98,31.03,106175.0,30.6288,30.6783,30.619,30.6684,106175.0
2025-02-07 15:35:00,31.04,31.05,31.0,31.03,55812.0,30.6783,30.6881,30.6387,30.6684,55812.0
2025-02-07 15:40:00,31.03,31.06,31.01,31.04,63866.0,30.6684,30.698,30.6486,30.6783,63866.0
2025-02-07 15:45:00,31.04,31.05,31.01,31.03,76289.0,30.6783,30.6881,30.6486,30.6684,76289.0
2025-02-07 15:50:00,31.03,31.05,30.95,30.96,142057.0,30.6684,30.6881,30.5893,30.5992,142057.0
2025-02-07 15:55:00,30.96,31.01,30.9,31.0,418667.0,30.5992,30.6486,30.5399,30.6387,418667.0
2025-02-10 09:30:00,30.93,30.99,30.63,30.68,109721.0,30.5695,30.6288,30.273,30.3225,109721.0
2025-02-10 09:35:00,30.68,30.73,30.42,30.47,84114.0,30.3225,30.3719,30.0655,30.1149,84114.0
2025-02-10 09:40:00,30.47,30.51,30.4,30.43,67257.0,30.1149,30.1544,30.0457,30.0754,67257.0
2025-02-10 09:45:00,30.42,30.42,30.31,30.34,59639.0,30.0655,30.0655,29.9568,29.9864,59639.0
2025-02-10 09:50:00,30.34,30.35,30.25,30.28,73167.0,29.9864,29.9963,29.8975,29.9271,73167.0
2025-02-10 09:55:00,30.28,30.4,30.28,30.32,59266.0,29.9271,30.0457,29.9271,29.9667,59266.0
2025-02-10 10:00:00,30.33,30.36,30.22,30.29,152260.0,29.9765,30.0062,29.8678,29.937,152260.0
2025-02-10 10:05:00,30.29,30.34,30.25,30.25,78469.0,29.937,29.9864,29.8975,29.8975,78469.0
2025-02-10 10:10:00,30.26,30.37,30.25,30.29,43653.0,29.9074,30.0161,29.8975,29.937,43653.0
2025-02-10 10:15:00,30.28,30.36,30.25,30.29,44966.0,29.9271,30.0062,29.8975,29.937,44966.0
2025-02-10 10:20:00,30.28,30.33,30.26,30.3,46129.0,29.9271,29.9765,29.9074,29.9469,46129.0
2025-02-10 10:25:00,30.3,30.39,30.3,30.38,24953.0,29.9469,30.0358,29.9469,30.026,24953.0
2025-02-10 10:30:00,30.38,30.42,30.37,30.4,37482.0,30.026,30.0655,30.0161,30.0457,37482.0
2025-02-10 10:35:00,30.4,30.44,30.36,30.37,59353.0,30.0457,30.0853,30.0062,30.0161,59353.0
2025-02-10 10:40:00,30.37,30.4,30.34,30.34,22586.0,30.0161,30.0457,29.9864,29.9864,22586.0
2025-02-10 10:45:00,30.35,30.43,30.34,30.38,25129.0,29.9963,30.0754,29.9864,30.026,25129.0
2025-02-10 10:50:00,30.38,30.39,30.34,30.38,15505.0,30.026,30.0358,29.9864,30.026,15505.0
2025-02-10 10:55:00,30.38,30.39,30.34,30.36,21360.0,30.026,30.0358,29.9864,30.0062,21360.0
2025-02-10 11:00:00,30.36,30.37,30.31,30.35,37103.0,30.0062,30.0161,29.9568,29.9963,37103.0
2025-02-10 11:05:00,30.36,30.36,30.33,30.35,13419.0,30.0062,30.0062,29.9765,29.9963,13419.0
2025-02-10 11:10:00,30.35,30.38,30.34,30.36,26369.0,29.9963,30.026,29.9864,30.0062,26369.0
2025-02-10 11:15:00,30.36,30.4,30.34,30.39,30704.0,30.0062,30.0457,29.9864,30.0358,30704.0
2025-02-10 11:20:00,30.39,30.43,30.39,30.43,26018.0,30.0358,30.0754,30.0358,30.0754,26018.0
2025-02-10 11:25:00,30.43,30.46,30.42,30.42,17594.0,30.0754,30.105,30.0655,30.0655,17594.0
2025-02-10 11:30:00,30.43,30.44,30.23,30.29,115014.0,30.0754,30.0853,29.8777,29.937,115014.0
2025-02-10 11:35:00,30.29,30.3,30.27,30.29,21886.0,29.937,29.9469,29.9172,29.937,21886.0
2025-02-10 11:40:00,30.28,30.34,30.28,30.34,29720.0,29.9271,29.9864,29.9271,29.9864,29720.0
2025-02-10 11:45:00,30.35,30.37,30.33,30.35,69549.0,29.9963,30.0161,29.9765,29.9963,69549.0
2025-02-10 11:50:00,30.35,30.36,30.31,30.31,21907.0,29.9963,30.0062,29.9568,29.9568,21907.0
2025-02-10 11:55:00,30.32,30.33,30.28,30.3,19860.0,29.9667,29.9765,29.9271,29.9469,19860.0
2025-02-10 12:00:00,30.3,30.32,30.28,30.3,14822.0,29.9469,29.9667,29.9271,29.9469,14822.0
2025-02-10 12:05:00,30.3,30.33,30.28,30.29,29083.0,29.9469,29.9765,29.9271,29.937,29083.0
2025-02-10 12:10:00,30.29,30.29,30.23,30.28,25970.0,29.937,29.937,29.8777,29.9271,25970.0
2025-02-10 12:15:00,30.29,30.31,30.28,30.29,18264.0,29.937,29.9568,29.9271,29.937,18264.0
2025-02-10 12:20:00,30.3,30.3,30.28,30.3,19312.0,29.9469,29.9469,29.9271,29.9469,19312.0
2025-02-10 12:25:00,30.3,30.3,30.27,30.29,14264.0,29.9469,29.9469,29.9172,29.937,14264.0
2025-02-10 12:30:00,30.29,30.31,30.28,30.3,20110.0,29.937,29.9568,29.9271,29.9469,20110.0
2025-02-10 12:35:00,30.29,30.3,30.27,30.3,15004.0,29.937,29.9469,29.9172,29.9469,15004.0
2025-02-10 12:40:00,30.3,30.31,30.29,30.29,24769.0,29.9469,29.9568,29.937,29.937,24769.0
2025-02-10 12:45:00,30.3,30.3,30.28,30.3,25361.0,29.9469,29.9469,29.9271,29.9469,25361.0
2025-02-10 12:50:00,30.3,30.31,30.28,30.3,29311.0,29.9469,29.9568,29.9271,29.9469,29311.0
2025-02-10 12:55:00,30.3,30.33,30.3,30.32,37148.0,29.9469,29.9765,29.9469,29.9667,37148.0
2025-02-10 13:00:00,30.31,30.39,30.31,30.39,71259.0,29.9568,30.0358,29.9568,30.0358,71259.0
2025-02-10 13:05:00,30.39,30.39,30.34,30.37,77452.0,30.0358,30.0358,29.9864,30.0161,77452.0
2025-02-10 13:10:00,30.36,30.36,30.31,30.36,53743.0,30.0062,30.0062,29.9568,30.0062,53743.0
2025-02-10 13:15:00,30.36,30.38,30.33,30.34,15743.0,30.0062,30.026,29.9765,29.9864,15743.0
2025-02-10 13:20:00,30.34,30.35,30.31,30.32,25334.0,29.9864,29.9963,29.9568,29.9667,25334.0
2025-02-10 13:25:00,30.32,30.32,30.29,30.3,28450.0,29.9667,29.9667,29.937,29.9469,28450.0
2025-02-10 13:30:00,30.3,30.32,30.29,30.3,49638.0,29.9469,29.9667,29.937,29.9469,49638.0
2025-02-10 13:35:00,30.3,30.33,30.3,30.32,26634.0,29.9469,29.9765,29.9469,29.9667,26634.0
2025-02-10 13:40:00,30.33,30.35,30.3,30.33,28855.0,29.9765,29.9963,29.9469,29.9765,28855.0
2025-02-10 13:45:00,30.33,30.34,30.31,30.32,16897.0,29.9765,29.9864,29.9568,29.9667,16897.0
2025-02-10 13:50:00,30.32,30.34,30.31,30.33,24316.0,29.9667,29.9864,29.9568,29.9765,24316.0
2025-02-10 13:55:00,30.33,30.36,30.32,30.35,24451.0,29.9765,30.0062,29.9667,29.9963,24451.0
2025-02-10 14:00:00,30.34,30.34,30.3,30.31,34577.0,29.9864,29.9864,29.9469,29.9568,34577.0
2025-02-10 14:05:00,30.3,30.31,30.28,30.3,23788.0,29.9469,29.9568,29.9271,29.9469,23788.0
2025-02-10 14:10:00,30.3,30.32,30.29,30.31,38333.0,29.9469,29.9667,29.937,29.9568,38333.0
2025-02-10 14:15:00,30.31,30.33,30.29,30.3,25968.0,29.9568,29.9765,29.937,29.9469,25968.0
2025-02-10 14:20:00,30.3,30.33,30.28,30.32,59536.0,29.9469,29.9765,29.9271,29.9667,59536.0
2025-02-10 14:25:00,30.32,30.32,30.28,30.3,32351.0,29.9667,29.9667,29.9271,29.9469,32351.0
2025-02-10 14:30:00,30.3,30.33,30.29,30.33,46562.0,29.9469,29.9765,29.937,29.9765,46562.0
2025-02-10 14:35:00,30.33,30.34,30.31,30.32,12699.0,29.9765,29.9864,29.9568,29.9667,12699.0
2025-02-10 14:40:00,30.32,30.32,30.28,30.3,44380.0,29.9667,29.9667,29.9271,29.9469,44380.0
2025-02-10 14:45:00,30.3,30.31,30.29,30.3,18685.0,29.9469,29.9568,29.937,29.9469,18685.0
2025-02-10 14:50:00,30.3,30.3,30.27,30.28,37401.0,29.9469,29.9469,29.9172,29.9271,37401.0
2025-02-10 14:55:00,30.28,30.29,30.24,30.25,31358.0,29.9271,29.937,29.8876,29.8975,31358.0
2025-02-10 15:00:00,30.25,30.26,30.24,30.25,41609.0,29.8975,29.9074,29.8876,29.8975,41609.0
2025-02-10 15:05:00,30.25,30.25,30.23,30.24,24376.0,29.8975,29.8975,29.8777,29.8876,24376.0
2025-02-10 15:10:00,30.25,30.25,30.21,30.21,36051.0,29.8975,29.8975,29.8579,29.8579,36051.0
2025-02-10 15:15:00,30.21,30.24,30.2,30.21,34072.0,29.8579,29.8876,29.8481,29.8579,34072.0
2025-02-10 15:20:00,30.21,30.22,30.18,30.21,72276.0,29.8579,29.8678,29.8283,29.8579,72276.0
2025-02-10 15:25:00,30.21,30.25,30.2,30.23,43557.0,29.8579,29.8975,29.8481,29.8777,43557.0
2025-02-10 15:30:00,30.23,30.28,30.22,30.28,37953.0,29.8777,29.9271,29.8678,29.9271,37953.0
2025-02-10 15:35:00,30.27,30.3,30.26,30.28,52397.0,29.9172,29.9469,29.9074,29.9271,52397.0
2025-02-10 15:40:00,30.28,30.28,30.22,30.23,55183.0,29.9271,29.9271,29.8678,29.8777,55183.0
2025-02-10 15:45:00,30.23,30.23,30.17,30.19,88935.0,29.8777,29.8777,29.8184,29.8382,88935.0
2025-02-10 15:50:00,30.19,30.22,30.13,30.14,116226.0,29.8382,29.8678,29.7789,29.7888,116226.0
2025-02-10 15:55:00,30.14,30.14,30.06,30.11,629798.0,29.7888,29.7888,29.7097,29.7591,629798.0
2025-02-11 09:30:00,30.18,30.26,29.8,29.83,232078.0,29.8283,29.9074,29.4527,29.4824,232078.0
2025-02-11 09:35:00,29.86,29.97,29.8,29.96,33741.0,29.512,29.6207,29.4527,29.6109,33741.0
2025-02-11 09:40:00,29.96,30.01,29.91,29.99,55913.0,29.6109,29.6603,29.5614,29.6405,55913.0
2025-02-11 09:45:00,29.98,30.15,29.97,30.01,220441.0,29.6306,29.7986,29.6207,29.6603,220441.0
2025-02-11 09:50:00,30.01,30.05,29.98,30.02,47829.0,29.6603,29.6998,29.6306,29.6702,47829.0
2025-02-11 09:55:00,30.02,30.03,29.93,29.98,28139.0,29.6702,29.68,29.5812,29.6306,28139.0
2025-02-11 10:00:00,29.97,30.01,29.91,29.94,43447.0,29.6207,29.6603,29.5614,29.5911,43447.0
2025-02-11 10:05:00,29.94,29.94,29.84,29.89,53257.0,29.5911,29.5911,29.4922,29.5417,53257.0
2025-02-11 10:10:00,29.89,29.89,29.84,29.86,38693.0,29.5417,29.5417,29.4922,29.512,38693.0
2025-02-11 10:15:00,29.87,29.87,29.79,29.84,35757.0,29.5219,29.5219,29.4428,29.4922,35757.0
2025-02-11 10:20:00,29.85,29.87,29.83,29.86,24357.0,29.5021,29.5219,29.4824,29.512,24357.0
2025-02-11 10:25:00,29.85,29.85,29.8,29.84,49781.0,29.5021,29.5021,29.4527,29.4922,49781.0
2025-02-11 10:30:00,29.83,29.85,29.82,29.82,43895.0,29.4824,29.5021,29.4725,29.4725,43895.0
2025-02-11 10:35:00,29.83,29.87,29.82,29.85,50666.0,29.4824,29.5219,29.4725,29.5021,50666.0
2025-02-11 10:40:00,29.84,29.87,29.82,29.83,27245.0,29.4922,29.5219,29.4725,29.4824,27245.0
2025-02-11 10:45:00,29.83,29.88,29.82,29.85,42611.0,29.4824,29.5318,29.4725,29.5021,42611.0
2025-02-11 10:50:00,29.85,29.86,29.82,29.84,24328.0,29.5021,29.512,29.4725,29.4922,24328.0
2025-02-11 10:55:00,29.83,29.83,29.8,29.81,33065.0,29.4824,29.4824,29.4527,29.4626,33065.0
2025-02-11 11:00:00,29.81,29.88,29.8,29.86,92459.0,29.4626,29.5318,29.4527,29.512,92459.0
2025-02-11 11:05:00,29.86,29.86,29.8,29.82,38434.0,29.512,29.512,29.4527,29.4725,38434.0
2025-02-11 11:10:00,29.82,29.83,29.75,29.83,205705.0,29.4725,29.4824,29.4033,29.4824,205705.0
2025-02-11 11:15:00,29.82,29.82,29.78,29.8,45597.0,29.4725,29.4725,29.4329,29.4527,45597.0
2025-02-11 11:20:00,29.8,29.81,29.78,29.8,34797.0,29.4527,29.4626,29.4329,29.4527,34797.0
2025-02-11 11:25:00,29.8,29.82,29.77,29.78,39053.0,29.4527,29.4725,29.4231,29.4329,39053.0
2025-02-11 11:30:00,29.78,29.81,29.75,29.78,37115.0,29.4329,29.4626,29.4033,29.4329,37115.0
2025-02-11 11:35:00,29.78,29.78,29.71,29.73,73142.0,29.4329,29.4329,29.3638,29.3835,73142.0
2025-02-11 11:40:00,29.73,29.79,29.73,29.77,120036.0,29.3835,29.4428,29.3835,29.4231,120036.0
2025-02-11 11:45:00,29.78,29.82,29.77,29.77,48421.0,29.4329,29.4725,29.4231,29.4231,48421.0
2025-02-11 11:50:00,29.78,29.78,29.71,29.71,29603.0,29.4329,29.4329,29.3638,29.3638,29603.0
2025-02-11 11:55:00,29.71,29.73,29.68,29.7,133938.0,29.3638,29.3835,29.3341,29.3539,133938.0
2025-02-11 12:00:00,29.7,29.71,29.67,29.68,24922.0,29.3539,29.3638,29.3242,29.3341,24922.0
2025-02-11 12:05:00,29.68,29.68,29.63,29.64,64792.0,29.3341,29.3341,29.2847,29.2946,64792.0
2025-02-11 12:10:00,29.64,29.64,29.59,29.62,105395.0,29.2946,29.2946,29.2452,29.2748,105395.0
2025-02-11 12:15:00,29.61,29.63,29.59,29.61,38232.0,29.2649,29.2847,29.2452,29.2649,38232.0
2025-02-11 12:20:00,29.61,29.65,29.6,29.63,54617.0,29.2649,29.3045,29.255,29.2847,54617.0
2025-02-11 12:25:00,29.62,29.65,29.61,29.63,65968.0,29.2748,29.3045,29.2649,29.2847,65968.0
2025-02-11 12:30:00,29.63,29.69,29.62,29.65,76321.0,29.2847,29.344,29.2748,29.3045,76321.0
2025-02-11 12:35:00,29.65,29.67,29.63,29.64,13963.0,29.3045,29.3242,29.2847,29.2946,13963.0
2025-02-11 12:40:00,29.64,29.66,29.63,29.64,36740.0,29.2946,29.3143,29.2847,29.2946,36740.0
2025-02-11 12:45:00,29.63,29.64,29.62,29.63,19022.0,29.2847,29.2946,29.2748,29.2847,19022.0
2025-02-11 12:50:00,29.63,29.63,29.59,29.6,60897.0,29.2847,29.2847,29.2452,29.255,60897.0
2025-02-11 12:55:00,29.6,29.62,29.59,29.62,18936.0,29.255,29.2748,29.2452,29.2748,18936.0
2025-02-11 13:00:00,29.62,29.64,29.58,29.62,100974.0,29.2748,29.2946,29.2353,29.2748,100974.0
2025-02-11 13:05:00,29.63,29.64,29.6,29.61,42360.0,29.2847,29.2946,29.255,29.2649,42360.0
2025-02-11 13:10:00,29.61,29.62,29.59,29.61,49459.0,29.2649,29.2748,29.2452,29.2649,49459.0
2025-02-11 13:15:00,29.61,29.61,29.58,29.59,30909.0,29.2649,29.2649,29.2353,29.2452,30909.0
2025-02-11 13:20:00,29.59,29.61,29.58,29.6,22259.0,29.2452,29.2649,29.2353,29.255,22259.0
2025-02-11 13:25:00,29.6,29.62,29.59,29.61,45188.0,29.255,29.2748,29.2452,29.2649,45188.0
2025-02-11 13:30:00,29.61,29.71,29.6,29.65,159435.0,29.2649,29.3638,29.255,29.3045,159435.0
2025-02-11 13:35:00,29.65,29.67,29.62,29.66,49897.0,29.3045,29.3242,29.2748,29.3143,49897.0
2025-02-11 13:40:00,29.66,29.67,29.6,29.63,37687.0,29.3143,29.3242,29.255,29.2847,37687.0
2025-02-11 13:45:00,29.63,29.68,29.62,29.63,63419.0,29.2847,29.3341,29.2748,29.2847,63419.0
2025-02-11 13:50:00,29.62,29.63,29.6,29.61,29872.0,29.2748,29.2847,29.255,29.2649,29872.0
2025-02-11 13:55:00,29.61,29.61,29.59,29.61,22265.0,29.2649,29.2649,29.2452,29.2649,22265.0
2025-02-11 14:00:00,29.61,29.63,29.6,29.63,37430.0,29.2649,29.2847,29.255,29.2847,37430.0
2025-02-11 14:05:00,29.63,29.63,29.6,29.61,19375.0,29.2847,29.2847,29.255,29.2649,19375.0
2025-02-11 14:10:00,29.61,29.62,29.59,29.61,30372.0,29.2649,29.2748,29.2452,29.2649,30372.0
2025-02-11 14:15:00,29.61,29.62,29.6,29.62,33973.0,29.2649,29.2748,29.255,29.2748,33973.0
2025-02-11 14:20:00,29.61,29.66,29.6,29.66,56003.0,29.2649,29.3143,29.255,29.3143,56003.0
2025-02-11 14:25:00,29.66,29.66,29.63,29.66,19073.0,29.3143,29.3143,29.2847,29.3143,19073.0
2025-02-11 14:30:00,29.66,29.67,29.62,29.64,28508.0,29.3143,29.3242,29.2748,29.2946,28508.0
2025-02-11 14:35:00,29.63,29.7,29.62,29.7,47267.0,29.2847,29.3539,29.2748,29.3539,47267.0
2025-02-11 14:40:00,29.7,29.76,29.69,29.73,76427.0,29.3539,29.4132,29.344,29.3835,76427.0
2025-02-11 14:45:00,29.73,29.73,29.68,29.7,62735.0,29.3835,29.3835,29.3341,29.3539,62735.0
2025-02-11 14:50:00,29.7,29.72,29.68,29.69,76787.0,29.3539,29.3736,29.3341,29.344,76787.0
2025-02-11 14:55:00,29.69,29.71,29.65,29.67,42952.0,29.344,29.3638,29.3045,29.3242,42952.0
2025-02-11 15:00:00,29.67,29.73,29.66,29.72,48153.0,29.3242,29.3835,29.3143,29.3736,48153.0
2025-02-11 15:05:00,29.72,29.72,29.69,29.71,46587.0,29.3736,29.3736,29.344,29.3638,46587.0
2025-02-11 15:10:00,29.71,29.73,29.69,29.71,60575.0,29.3638,29.3835,29.344,29.3638,60575.0
2025-02-11 15:15:00,29.71,29.75,29.69,29.71,78240.0,29.3638,29.4033,29.344,29.3638,78240.0
2025-02-11 15:20:00,29.71,29.74,29.69,29.74,48974.0,29.3638,29.3934,29.344,29.3934,48974.0
2025-02-11 15:25:00,29.74,29.77,29.71,29.75,89437.0,29.3934,29.4231,29.3638,29.4033,89437.0
2025-02-11 15:30:00,29.75,29.87,29.75,29.83,87198.0,29.4033,29.5219,29.4033,29.4824,87198.0
2025-02-11 15:35:00,29.83,29.84,29.76,29.8,91429.0,29.4824,29.4922,29.4132,29.4527,91429.0
2025-02-11 15:40:00,29.8,29.8,29.71,29.71,132879.0,29.4527,29.4527,29.3638,29.3638,132879.0
2025-02-11 15:45:00,29.71,29.73,29.68,29.7,101016.0,29.3638,29.3835,29.3341,29.3539,101016.0
2025-02-11 15:50:00,29.7,29.75,29.69,29.7,143208.0,29.3539,29.4033,29.344,29.3539,143208.0
2025-02-11 15:55:00,29.7,29.78,29.69,29.77,666031.0,29.3539,29.4329,29.344,29.4231,666031.0
2025-02-12 09:30:00,29.65,29.73,29.54,29.68,166385.0,29.3045,29.3835,29.1957,29.3341,166385.0
2025-02-12 09:35:00,29.68,29.75,29.64,29.75,35721.0,29.3341,29.4033,29.2946,29.4033,35721.0
2025-02-12 09:40:00,29.74,29.74,29.63,29.63,23215.0,29.3934,29.3934,29.2847,29.2847,23215.0
2025-02-12 09:45:00,29.63,29.66,29.6,29.6,23960.0,29.2847,29.3143,29.255,29.255,23960.0
2025-02-12 09:50:00,29.6,29.61,29.53,29.61,59022.0,29.255,29.2649,29.1859,29.2649,59022.0
2025-02-12 09:55:00,29.6,29.66,29.55,29.64,35827.0,29.255,29.3143,29.2056,29.2946,35827.0
2025-02-12 10:00:00,29.63,29.63,29.56,29.56,19939.0,29.2847,29.2847,29.2155,29.2155,19939.0
2025-02-12 10:05:00,29.55,29.64,29.53,29.6,35590.0,29.2056,29.2946,29.1859,29.255,35590.0
2025-02-12 10:10:00,29.6,29.68,29.59,29.6,30747.0,29.255,29.3341,29.2452,29.255,30747.0
2025-02-12 10:15:00,29.6,29.65,29.57,29.62,34085.0,29.255,29.3045,29.2254,29.2748,34085.0
2025-02-12 10:20:00,29.61,29.67,29.59,29.6,31463.0,29.2649,29.3242,29.2452,29.255,31463.0
2025-02-12 10:25:00,29.6,29.64,29.58,29.61,54684.0,29.255,29.2946,29.2353,29.2649,54684.0
2025-02-12 10:30:00,29.62,29.64,29.56,29.58,22185.0,29.2748,29.2946,29.2155,29.2353,22185.0
2025-02-12 10:35:00,29.58,29.68,29.57,29.66,36463.0,29.2353,29.3341,29.2254,29.3143,36463.0
2025-02-12 10:40:00,29.65,29.66,29.56,29.57,52591.0,29.3045,29.3143,29.2155,29.2254,52591.0
2025-02-12 10:45:00,29.58,29.62,29.57,29.6,54026.0,29.2353,29.2748,29.2254,29.255,54026.0
2025-02-12 10:50:00,29.6,29.6,29.57,29.58,14413.0,29.255,29.255,29.2254,29.2353,14413.0
2025-02-12 10:55:00,29.59,29.6,29.57,29.58,16828.0,29.2452,29.255,29.2254,29.2353,16828.0
2025-02-12 11:00:00,29.58,29.58,29.5,29.52,38768.0,29.2353,29.2353,29.1562,29.176,38768.0
2025-02-12 11:05:00,29.52,29.52,29.47,29.5,77049.0,29.176,29.176,29.1266,29.1562,77049.0
2025-02-12 11:10:00,29.5,29.54,29.48,29.52,83127.0,29.1562,29.1957,29.1364,29.176,83127.0
2025-02-12 11:15:00,29.51,29.51,29.48,29.51,89295.0,29.1661,29.1661,29.1364,29.1661,89295.0
2025-02-12 11:20:00,29.5,29.52,29.4,29.42,72853.0,29.1562,29.176,29.0574,29.0771,72853.0
2025-02-12 11:25:00,29.41,29.44,29.38,29.4,58396.0,29.0673,29.0969,29.0376,29.0574,58396.0
2025-02-12 11:30:00,29.4,29.56,29.39,29.51,477728.0,29.0574,29.2155,29.0475,29.1661,477728.0
2025-02-12 11:35:00,29.5,29.5,29.44,29.46,60135.0,29.1562,29.1562,29.0969,29.1167,60135.0
2025-02-12 11:40:00,29.46,29.47,29.42,29.45,54086.0,29.1167,29.1266,29.0771,29.1068,54086.0
2025-02-12 11:45:00,29.45,29.5,29.44,29.48,79397.0,29.1068,29.1562,29.0969,29.1364,79397.0
2025-02-12 11:50:00,29.48,29.56,29.47,29.54,144716.0,29.1364,29.2155,29.1266,29.1957,144716.0
2025-02-12 11:55:00,29.55,29.67,29.55,29.65,265302.0,29.2056,29.3242,29.2056,29.3045,265302.0
2025-02-12 12:00:00,29.65,29.65,29.51,29.54,97186.0,29.3045,29.3045,29.1661,29.1957,97186.0
2025-02-12 12:05:00,29.54,29.54,29.48,29.51,58009.0,29.1957,29.1957,29.1364,29.1661,58009.0
2025-02-12 12:10:00,29.52,29.62,29.49,29.62,54524.0,29.176,29.2748,29.1463,29.2748,54524.0
2025-02-12 12:15:00,29.61,29.65,29.57,29.63,56973.0,29.2649,29.3045,29.2254,29.2847,56973.0
2025-02-12 12:20:00,29.63,29.7,29.62,29.66,47926.0,29.2847,29.3539,29.2748,29.3143,47926.0
2025-02-12 12:25:00,29.66,29.68,29.63,29.67,23575.0,29.3143,29.3341,29.2847,29.3242,23575.0
2025-02-12 12:30:00,29.67,29.74,29.64,29.71,79766.0,29.3242,29.3934,29.2946,29.3638,79766.0
2025-02-12 12:35:00,29.7,29.71,29.65,29.66,24947.0,29.3539,29.3638,29.3045,29.3143,24947.0
2025-02-12 12:40:00,29.66,29.67,29.61,29.63,49629.0,29.3143,29.3242,29.2649,29.2847,49629.0
2025-02-12 12:45:00,29.64,29.67,29.6,29.63,63652.0,29.2946,29.3242,29.255,29.2847,63652.0
2025-02-12 12:50:00,29.63,29.65,29.61,29.62,25749.0,29.2847,29.3045,29.2649,29.2748,25749.0
2025-02-12 12:55:00,29.63,29.65,29.62,29.63,97021.0,29.2847,29.3045,29.2748,29.2847,97021.0
2025-02-12 13:00:00,29.64,29.83,29.63,29.81,137591.0,29.2946,29.4824,29.2847,29.4626,137591.0
2025-02-12 13:05:00,29.82,29.82,29.78,29.8,29648.0,29.4725,29.4725,29.4329,29.4527,29648.0
2025-02-12 13:10:00,29.8,29.81,29.74,29.75,42137.0,29.4527,29.4626,29.3934,29.4033,42137.0
2025-02-12 13:15:00,29.76,29.76,29.74,29.74,13416.0,29.4132,29.4132,29.3934,29.3934,13416.0
2025-02-12 13:20:00,29.75,29.75,29.7,29.73,80108.0,29.4033,29.4033,29.3539,29.3835,80108.0
2025-02-12 13:25:00,29.73,29.75,29.7,29.7,55548.0,29.3835,29.4033,29.3539,29.3539,55548.0
2025-02-12 13:30:00,29.7,29.75,29.7,29.73,23085.0,29.3539,29.4033,29.3539,29.3835,23085.0
2025-02-12 13:35:00,29.73,29.74,29.71,29.72,25735.0,29.3835,29.3934,29.3638,29.3736,25735.0
2025-02-12 13:40:00,29.72,29.73,29.69,29.7,64170.0,29.3736,29.3835,29.344,29.3539,64170.0
2025-02-12 13:45:00,29.7,29.71,29.66,29.66,47542.0,29.3539,29.3638,29.3143,29.3143,47542.0
2025-02-12 13:50:00,29.67,29.7,29.66,29.68,40571.0,29.3242,29.3539,29.3143,29.3341,40571.0
2025-02-12 13:55:00,29.68,29.68,29.67,29.68,21490.0,29.3341,29.3341,29.3242,29.3341,21490.0
2025-02-12 14:00:00,29.68,29.71,29.67,29.67,33606.0,29.3341,29.3638,29.3242,29.3242,33606.0
2025-02-12 14:05:00,29.67,29.68,29.66,29.66,24251.0,29.3242,29.3341,29.3143,29.3143,24251.0
2025-02-12 14:10:00,29.66,29.68,29.65,29.66,31402.0,29.3143,29.3341,29.3045,29.3143,31402.0
2025-02-12 14:15:00,29.66,29.67,29.64,29.64,21142.0,29.3143,29.3242,29.2946,29.2946,21142.0
2025-02-12 14:20:00,29.65,29.77,29.64,29.77,295837.0,29.3045,29.4231,29.2946,29.4231,295837.0
2025-02-12 14:25:00,29.77,29.83,29.76,29.78,74356.0,29.4231,29.4824,29.4132,29.4329,74356.0
2025-02-12 14:30:00,29.78,29.85,29.77,29.84,89447.0,29.4329,29.5021,29.4231,29.4922,89447.0
2025-02-12 14:35:00,29.83,29.85,29.77,29.78,41417.0,29.4824,29.5021,29.4231,29.4329,41417.0
2025-02-12 14:40:00,29.78,29.78,29.75,29.76,48006.0,29.4329,29.4329,29.4033,29.4132,48006.0
2025-02-12 14:45:00,29.75,29.78,29.73,29.75,47384.0,29.4033,29.4329,29.3835,29.4033,47384.0
2025-02-12 14:50:00,29.74,29.75,29.73,29.74,22373.0,29.3934,29.4033,29.3835,29.3934,22373.0
2025-02-12 14:55:00,29.74,29.77,29.72,29.75,71868.0,29.3934,29.4231,29.3736,29.4033,71868.0
2025-02-12 15:00:00,29.75,29.78,29.73,29.77,50612.0,29.4033,29.4329,29.3835,29.4231,50612.0
2025-02-12 15:05:00,29.77,29.82,29.76,29.8,31094.0,29.4231,29.4725,29.4132,29.4527,31094.0
2025-02-12 15:10:00,29.8,29.82,29.77,29.79,60655.0,29.4527,29.4725,29.4231,29.4428,60655.0
2025-02-12 15:15:00,29.78,29.79,29.74,29.76,44127.0,29.4329,29.4428,29.3934,29.4132,44127.0
2025-02-12 15:20:00,29.75,29.79,29.75,29.78,75511.0,29.4033,29.4428,29.4033,29.4329,75511.0
2025-02-12 15:25:00,29.79,29.79,29.76,29.76,56939.0,29.4428,29.4428,29.4132,29.4132,56939.0
2025-02-12 15:30:00,29.77,29.88,29.76,29.8,81059.0,29.4231,29.5318,29.4132,29.4527,81059.0
2025-02-12 15:35:00,29.8,29.85,29.79,29.82,80234.0,29.4527,29.5021,29.4428,29.4725,80234.0
2025-02-12 15:40:00,29.82,29.83,29.75,29.76,108297.0,29.4725,29.4824,29.4033,29.4132,108297.0
2025-02-12 15:45:00,29.76,29.79,29.75,29.78,91188.0,29.4132,29.4428,29.4033,29.4329,91188.0
2025-02-12 15:50:00,29.78,29.83,29.76,29.79,178862.0,29.4329,29.4824,29.4132,29.4428,178862.0
2025-02-12 15:55:00,29.79,29.89,29.78,29.88,616891.0,29.4428,29.5417,29.4329,29.5318,616891.0
2025-02-13 09:30:00,29.85,29.96,29.75,29.78,138158.0,29.5021,29.6109,29.4033,29.4329,138158.0
2025-02-13 09:35:00,29.8,29.82,29.72,29.76,24423.0,29.4527,29.4725,29.3736,29.4132,24423.0
2025-02-13 09:40:00,29.77,29.82,29.76,29.8,45248.0,29.4231,29.4725,29.4132,29.4527,45248.0
2025-02-13 09:45:00,29.81,29.87,29.81,29.83,23445.0,29.4626,29.5219,29.4626,29.4824,23445.0
2025-02-13 09:50:00,29.84,29.84,29.73,29.78,45039.0,29.4922,29.4922,29.3835,29.4329,45039.0
2025-02-13 09:55:00,29.77,29.8,29.71,29.76,41335.0,29.4231,29.4527,29.3638,29.4132,41335.0
2025-02-13 10:00:00,29.76,29.83,29.74,29.83,66657.0,29.4132,29.4824,29.3934,29.4824,66657.0
2025-02-13 10:05:00,29.84,29.87,29.82,29.87,30538.0,29.4922,29.5219,29.4725,29.5219,30538.0
2025-02-13 10:10:00,29.87,29.87,29.78,29.82,32199.0,29.5219,29.5219,29.4329,29.4725,32199.0
2025-02-13 10:15:00,29.83,29.91,29.82,29.87,58630.0,29.4824,29.5614,29.4725,29.5219,58630.0
2025-02-13 10:20:00,29.86,29.9,29.86,29.88,28041.0,29.512,29.5516,29.512,29.5318,28041.0
2025-02-13 10:25:00,29.88,29.91,29.79,29.84,113177.0,29.5318,29.5614,29.4428,29.4922,113177.0
2025-02-13 10:30:00,29.83,29.83,29.68,29.75,72373.0,29.4824,29.4824,29.3341,29.4033,72373.0
2025-02-13 10:35:00,29.75,29.83,29.74,29.82,128298.0,29.4033,29.4824,29.3934,29.4725,128298.0
2025-02-13 10:40:00,29.83,29.85,29.67,29.7,91609.0,29.4824,29.5021,29.3242,29.3539,91609.0
2025-02-13 10:45:00,29.7,29.7,29.63,29.69,72910.0,29.3539,29.3539,29.2847,29.344,72910.0
2025-02-13 10:50:00,29.69,29.69,29.6,29.61,74174.0,29.344,29.344,29.255,29.2649,74174.0
2025-02-13 10:55:00,29.61,29.63,29.36,29.39,152455.0,29.2649,29.2847,29.0178,29.0475,152455.0
2025-02-13 11:00:00,29.39,29.45,29.29,29.4,175694.0,29.0475,29.1068,28.9487,29.0574,175694.0
2025-02-13 11:05:00,29.41,29.62,29.34,29.6,89927.0,29.0673,29.2748,28.9981,29.255,89927.0
2025-02-13 11:10:00,29.6,29.61,29.5,29.54,60313.0,29.255,29.2649,29.1562,29.1957,60313.0
2025-02-13 11:15:00,29.53,29.54,29.48,29.51,199366.0,29.1859,29.1957,29.1364,29.1661,199366.0
2025-02-13 11:20:00,29.52,29.55,29.38,29.52,104379.0,29.176,29.2056,29.0376,29.176,104379.0
2025-02-13 11:25:00,29.52,29.56,29.49,29.55,57623.0,29.176,29.2155,29.1463,29.2056,57623.0
2025-02-13 11:30:00,29.56,29.68,29.55,29.67,94951.0,29.2155,29.3341,29.2056,29.3242,94951.0
2025-02-13 11:35:00,29.66,29.7,29.65,29.69,65884.0,29.3143,29.3539,29.3045,29.344,65884.0
2025-02-13 11:40:00,29.69,29.74,29.67,29.72,110298.0,29.344,29.3934,29.3242,29.3736,110298.0
2025-02-13 11:45:00,29.71,29.72,29.67,29.7,34274.0,29.3638,29.3736,29.3242,29.3539,34274.0
2025-02-13 11:50:00,29.71,29.75,29.69,29.69,37593.0,29.3638,29.4033,29.344,29.344,37593.0
2025-02-13 11:55:00,29.7,29.78,29.69,29.78,58062.0,29.3539,29.4329,29.344,29.4329,58062.0
2025-02-13 12:00:00,29.77,29.77,29.71,29.76,61984.0,29.4231,29.4231,29.3638,29.4132,61984.0
2025-02-13 12:05:00,29.76,29.8,29.74,29.75,37838.0,29.4132,29.4527,29.3934,29.4033,37838.0
2025-02-13 12:10:00,29.74,29.77,29.73,29.76,49190.0,29.3934,29.4231,29.3835,29.4132,49190.0
2025-02-13 12:15:00,29.76,29.79,29.73,29.79,47987.0,29.4132,29.4428,29.3835,29.4428,47987.0
2025-02-13 12:20:00,29.78,29.78,29.69,29.69,61853.0,29.4329,29.4329,29.344,29.344,61853.0
2025-02-13 12:25:00,29.7,29.72,29.68,29.71,21424.0,29.3539,29.3736,29.3341,29.3638,21424.0
2025-02-13 12:30:00,29.71,29.72,29.69,29.7,12673.0,29.3638,29.3736,29.344,29.3539,12673.0
2025-02-13 12:35:00,29.71,29.71,29.68,29.7,20686.0,29.3638,29.3638,29.3341,29.3539,20686.0
2025-02-13 12:40:00,29.7,29.72,29.67,29.7,27597.0,29.3539,29.3736,29.3242,29.3539,27597.0
2025-02-13 12:45:00,29.7,29.8,29.69,29.77,103182.0,29.3539,29.4527,29.344,29.4231,103182.0
2025-02-13 12:50:00,29.77,29.78,29.74,29.77,121755.0,29.4231,29.4329,29.3934,29.4231,121755.0
2025-02-13 12:55:00,29.77,29.77,29.72,29.75,45422.0,29.4231,29.4231,29.3736,29.4033,45422.0
2025-02-13 13:00:00,29.75,29.79,29.74,29.79,80387.0,29.4033,29.4428,29.3934,29.4428,80387.0
2025-02-13 13:05:00,29.79,29.92,29.78,29.92,65901.0,29.4428,29.5713,29.4329,29.5713,65901.0
2025-02-13 13:10:00,29.92,29.92,29.84,29.85,106295.0,29.5713,29.5713,29.4922,29.5021,106295.0
2025-02-13 13:15:00,29.85,29.89,29.82,29.89,57510.0,29.5021,29.5417,29.4725,29.5417,57510.0
2025-02-13 13:20:00,29.88,29.91,29.87,29.9,42497.0,29.5318,29.5614,29.5219,29.5516,42497.0
2025-02-13 13:25:00,29.91,29.93,29.84,29.85,104326.0,29.5614,29.5812,29.4922,29.5021,104326.0
2025-02-13 13:30:00,29.85,29.9,29.84,29.89,41391.0,29.5021,29.5516,29.4922,29.5417,41391.0
2025-02-13 13:35:00,29.89,29.91,29.8,29.81,260863.0,29.5417,29.5614,29.4527,29.4626,260863.0
2025-02-13 13:40:00,29.8,29.83,29.75,29.78,98168.0,29.4527,29.4824,29.4033,29.4329,98168.0
2025-02-13 13:45:00,29.77,29.85,29.74,29.84,99889.0,29.4231,29.5021,29.3934,29.4922,99889.0
2025-02-13 13:50:00,29.84,29.86,29.8,29.85,70987.0,29.4922,29.512,29.4527,29.5021,70987.0
2025-02-13 13:55:00,29.84,29.85,29.78,29.78,111351.0,29.4922,29.5021,29.4329,29.4329,111351.0
2025-02-13 14:00:00,29.78,29.8,29.75,29.77,88008.0,29.4329,29.4527,29.4033,29.4231,88008.0
2025-02-13 14:05:00,29.77,29.8,29.76,29.79,90081.0,29.4231,29.4527,29.4132,29.4428,90081.0
2025-02-13 14:10:00,29.79,29.91,29.77,29.89,248790.0,29.4428,29.5614,29.4231,29.5417,248790.0
2025-02-13 14:15:00,29.88,29.89,29.83,29.84,34258.0,29.5318,29.5417,29.4824,29.4922,34258.0
2025-02-13 14:20:00,29.84,29.87,29.82,29.83,120541.0,29.4922,29.5219,29.4725,29.4824,120541.0
2025-02-13 14:25:00,29.83,29.83,29.81,29.83,31048.0,29.4824,29.4824,29.4626,29.4824,31048.0
2025-02-13 14:30:00,29.83,29.83,29.79,29.81,78264.0,29.4824,29.4824,29.4428,29.4626,78264.0
2025-02-13 14:35:00,29.8,29.81,29.75,29.75,43421.0,29.4527,29.4626,29.4033,29.4033,43421.0
2025-02-13 14:40:00,29.76,29.76,29.72,29.75,27352.0,29.4132,29.4132,29.3736,29.4033,27352.0
2025-02-13 14:45:00,29.75,29.76,29.73,29.73,31980.0,29.4033,29.4132,29.3835,29.3835,31980.0
2025-02-13 14:50:00,29.73,29.76,29.72,29.75,25758.0,29.3835,29.4132,29.3736,29.4033,25758.0
2025-02-13 14:55:00,29.75,29.76,29.71,29.73,48800.0,29.4033,29.4132,29.3638,29.3835,48800.0
2025-02-13 15:00:00,29.73,29.75,29.71,29.74,37015.0,29.3835,29.4033,29.3638,29.3934,37015.0
2025-02-13 15:05:00,29.75,29.78,29.72,29.78,75806.0,29.4033,29.4329,29.3736,29.4329,75806.0
2025-02-13 15:10:00,29.78,29.83,29.76,29.8,55758.0,29.4329,29.4824,29.4132,29.4527,55758.0
2025-02-13 15:15:00,29.8,29.81,29.77,29.79,171110.0,29.4527,29.4626,29.4231,29.4428,171110.0
2025-02-13 15:20:00,29.79,29.9,29.78,29.9,105437.0,29.4428,29.5516,29.4329,29.5516,105437.0
2025-02-13 15:25:00,29.9,29.9,29.84,29.86,60251.0,29.5516,29.5516,29.4922,29.512,60251.0
2025-02-13 15:30:00,29.85,29.88,29.84,29.86,68151.0,29.5021,29.5318,29.4922,29.512,68151.0
2025-02-13 15:35:00,29.86,29.96,29.84,29.95,279175.0,29.512,29.6109,29.4922,29.601,279175.0
2025-02-13 15:40:00,29.95,30.06,29.9,29.91,277178.0,29.601,29.7097,29.5516,29.5614,277178.0
2025-02-13 15:45:00,29.91,30.02,29.88,30.01,131601.0,29.5614,29.6702,29.5318,29.6603,131601.0
2025-02-13 15:50:00,30.01,30.03,29.93,29.96,275922.0,29.6603,29.68,29.5812,29.6109,275922.0
2025-02-13 15:55:00,29.96,29.97,29.87,29.94,839053.0,29.6109,29.6207,29.5219,29.5911,839053.0
2025-02-14 09:30:00,30.09,30.14,29.85,29.94,120067.0,29.7393,29.7888,29.5021,29.5911,120067.0
2025-02-14 09:35:00,29.94,29.95,29.81,29.9,31355.0,29.5911,29.601,29.4626,29.5516,31355.0
2025-02-14 09:40:00,29.91,30.06,29.9,30.04,65446.0,29.5614,29.7097,29.5516,29.6899,65446.0
2025-02-14 09:45:00,30.04,30.17,30.0,30.06,113572.0,29.6899,29.8184,29.6504,29.7097,113572.0
2025-02-14 09:50:00,30.07,30.13,30.03,30.04,30042.0,29.7196,29.7789,29.68,29.6899,30042.0
2025-02-14 09:55:00,30.04,30.05,29.97,30.05,33690.0,29.6899,29.6998,29.6207,29.6998,33690.0
2025-02-14 10:00:00,30.04,30.1,30.03,30.05,60782.0,29.6899,29.7492,29.68,29.6998,60782.0
2025-02-14 10:05:00,30.05,30.11,30.05,30.08,54982.0,29.6998,29.7591,29.6998,29.7295,54982.0
2025-02-14 10:10:00,30.07,30.07,29.97,29.98,31369.0,29.7196,29.7196,29.6207,29.6306,31369.0
2025-02-14 10:15:00,29.98,30.0,29.94,29.95,25091.0,29.6306,29.6504,29.5911,29.601,25091.0
2025-02-14 10:20:00,29.96,30.04,29.93,30.04,30603.0,29.6109,29.6899,29.5812,29.6899,30603.0
2025-02-14 10:25:00,30.03,30.04,29.98,30.03,28952.0,29.68,29.6899,29.6306,29.68,28952.0
2025-02-14 10:30:00,30.03,30.11,30.02,30.05,75188.0,29.68,29.7591,29.6702,29.6998,75188.0
2025-02-14 10:35:00,30.06,30.11,30.04,30.05,33389.0,29.7097,29.7591,29.6899,29.6998,33389.0
2025-02-14 10:40:00,30.05,30.06,29.99,30.02,33832.0,29.6998,29.7097,29.6405,29.6702,33832.0
2025-02-14 10:45:00,30.02,30.08,30.01,30.04,35074.0,29.6702,29.7295,29.6603,29.6899,35074.0
2025-02-14 10:50:00,30.05,30.05,30.0,30.02,13504.0,29.6998,29.6998,29.6504,29.6702,13504.0
2025-02-14 10:55:00,30.01,30.05,29.99,30.01,28187.0,29.6603,29.6998,29.6405,29.6603,28187.0
2025-02-14 11:00:00,30.0,30.02,29.93,29.96,201667.0,29.6504,29.6702,29.5812,29.6109,201667.0
2025-02-14 11:05:00,29.96,30.01,29.95,30.0,16551.0,29.6109,29.6603,29.601,29.6504,16551.0
2025-02-14 11:10:00,30.01,30.03,29.98,30.01,23227.0,29.6603,29.68,29.6306,29.6603,23227.0
2025-02-14 11:15:00,30.01,30.03,29.98,29.98,24054.0,29.6603,29.68,29.6306,29.6306,24054.0
2025-02-14 11:20:00,29.98,30.0,29.95,29.96,20577.0,29.6306,29.6504,29.601,29.6109,20577.0
2025-02-14 11:25:00,29.97,29.98,29.95,29.96,9953.0,29.6207,29.6306,29.601,29.6109,9953.0
2025-02-14 11:30:00,29.96,30.02,29.95,30.02,31028.0,29.6109,29.6702,29.601,29.6702,31028.0
2025-02-14 11:35:00,30.03,30.07,30.0,30.02,35154.0,29.68,29.7196,29.6504,29.6702,35154.0
2025-02-14 11:40:00,30.02,30.15,30.02,30.14,158495.0,29.6702,29.7986,29.6702,29.7888,158495.0
2025-02-14 11:45:00,30.14,30.16,30.09,30.16,33013.0,29.7888,29.8085,29.7393,29.8085,33013.0
2025-02-14 11:50:00,30.16,30.24,30.16,30.24,34783.0,29.8085,29.8876,29.8085,29.8876,34783.0
2025-02-14 11:55:00,30.24,30.24,30.18,30.21,27943.0,29.8876,29.8876,29.8283,29.8579,27943.0
2025-02-14 12:00:00,30.21,30.24,30.15,30.16,37418.0,29.8579,29.8876,29.7986,29.8085,37418.0
2025-02-14 12:05:00,30.16,30.19,30.13,30.13,27813.0,29.8085,29.8382,29.7789,29.7789,27813.0
2025-02-14 12:10:00,30.14,30.17,30.12,30.16,37580.0,29.7888,29.8184,29.769,29.8085,37580.0
2025-02-14 12:15:00,30.16,30.16,30.11,30.12,29348.0,29.8085,29.8085,29.7591,29.769,29348.0
2025-02-14 12:20:00,30.13,30.13,30.1,30.13,15086.0,29.7789,29.7789,29.7492,29.7789,15086.0
2025-02-14 12:25:00,30.12,30.14,30.1,30.13,26462.0,29.769,29.7888,29.7492,29.7789,26462.0
2025-02-14 12:30:00,30.13,30.15,30.11,30.13,21210.0,29.7789,29.7986,29.7591,29.7789,21210.0
2025-02-14 12:35:00,30.14,30.14,30.09,30.1,25584.0,29.7888,29.7888,29.7393,29.7492,25584.0
2025-02-14 12:40:00,30.1,30.11,30.07,30.08,38756.0,29.7492,29.7591,29.7196,29.7295,38756.0
2025-02-14 12:45:00,30.08,30.11,30.07,30.11,9353.0,29.7295,29.7591,29.7196,29.7591,9353.0
2025-02-14 12:50:00,30.11,30.12,30.08,30.12,39077.0,29.7591,29.769,29.7295,29.769,39077.0
2025-02-14 12:55:00,30.12,30.14,30.11,30.13,24705.0,29.769,29.7888,29.7591,29.7789,24705.0
2025-02-14 13:00:00,30.13,30.14,30.1,30.14,13745.0,29.7789,29.7888,29.7492,29.7888,13745.0
2025-02-14 13:05:00,30.14,30.19,30.13,30.18,62088.0,29.7888,29.8382,29.7789,29.8283,62088.0
2025-02-14 13:10:00,30.17,30.19,30.14,30.14,26988.0,29.8184,29.8382,29.7888,29.7888,26988.0
2025-02-14 13:15:00,30.14,30.14,30.13,30.14,32714.0,29.7888,29.7888,29.7789,29.7888,32714.0
2025-02-14 13:20:00,30.14,30.16,30.11,30.15,42634.0,29.7888,29.8085,29.7591,29.7986,42634.0
2025-02-14 13:25:00,30.15,30.16,30.14,30.15,15823.0,29.7986,29.8085,29.7888,29.7986,15823.0
2025-02-14 13:30:00,30.16,30.18,30.13,30.15,30614.0,29.8085,29.8283,29.7789,29.7986,30614.0
2025-02-14 13:35:00,30.15,30.17,30.13,30.17,65870.0,29.7986,29.8184,29.7789,29.8184,65870.0
2025-02-14 13:40:00,30.17,30.19,30.16,30.18,33101.0,29.8184,29.8382,29.8085,29.8283,33101.0
2025-02-14 13:45:00,30.18,30.25,30.17,30.25,114752.0,29.8283,29.8975,29.8184,29.8975,114752.0
2025-02-14 13:50:00,30.25,30.29,30.24,30.27,30561.0,29.8975,29.937,29.8876,29.9172,30561.0
2025-02-14 13:55:00,30.27,30.32,30.25,30.28,49454.0,29.9172,29.9667,29.8975,29.9271,49454.0
2025-02-14 14:00:00,30.28,30.3,30.22,30.24,74243.0,29.9271,29.9469,29.8678,29.8876,74243.0
2025-02-14 14:05:00,30.24,30.25,30.2,30.21,41202.0,29.8876,29.8975,29.8481,29.8579,41202.0
2025-02-14 14:10:00,30.21,30.21,30.17,30.18,36915.0,29.8579,29.8579,29.8184,29.8283,36915.0
2025-02-14 14:15:00,30.18,30.2,30.17,30.18,28649.0,29.8283,29.8481,29.8184,29.8283,28649.0
2025-02-14 14:20:00,30.18,30.2,30.17,30.2,17131.0,29.8283,29.8481,29.8184,29.8481,17131.0
2025-02-14 14:25:00,30.2,30.2,30.14,30.14,37171.0,29.8481,29.8481,29.7888,29.7888,37171.0
2025-02-14 14:30:00,30.15,30.2,30.14,30.18,33866.0,29.7986,29.8481,29.7888,29.8283,33866.0
2025-02-14 14:35:00,30.18,30.19,30.17,30.19,21192.0,29.8283,29.8382,29.8184,29.8382,21192.0
2025-02-14 14:40:00,30.19,30.2,30.18,30.18,15445.0,29.8382,29.8481,29.8283,29.8283,15445.0
2025-02-14 14:45:00,30.18,30.23,30.18,30.21,47957.0,29.8283,29.8777,29.8283,29.8579,47957.0
2025-02-14 14:50:00,30.21,30.23,30.2,30.23,30033.0,29.8579,29.8777,29.8481,29.8777,30033.0
2025-02-14 14:55:00,30.23,30.29,30.22,30.29,30340.0,29.8777,29.937,29.8678,29.937,30340.0
2025-02-14 15:00:00,30.29,30.32,30.27,30.28,37400.0,29.937,29.9667,29.9172,29.9271,37400.0
2025-02-14 15:05:00,30.29,30.33,30.28,30.29,19034.0,29.937,29.9765,29.9271,29.937,19034.0
2025-02-14 15:10:00,30.3,30.3,30.27,30.3,28147.0,29.9469,29.9469,29.9172,29.9469,28147.0
2025-02-14 15:15:00,30.3,30.33,30.28,30.28,58947.0,29.9469,29.9765,29.9271,29.9271,58947.0
2025-02-14 15:20:00,30.29,30.31,30.26,30.28,30384.0,29.937,29.9568,29.9074,29.9271,30384.0
2025-02-14 15:25:00,30.28,30.29,30.26,30.27,31028.0,29.9271,29.937,29.9074,29.9172,31028.0
2025-02-14 15:30:00,30.27,30.3,30.25,30.3,30850.0,29.9172,29.9469,29.8975,29.9469,30850.0
2025-02-14 15:35:00,30.3,30.32,30.28,30.32,64362.0,29.9469,29.9667,29.9271,29.9667,64362.0
2025-02-14 15:40:00,30.32,30.32,30.27,30.28,80361.0,29.9667,29.9667,29.9172,29.9271,80361.0
2025-02-14 15:45:00,30.28,30.29,30.24,30.28,65628.0,29.9271,29.937,29.8876,29.9271,65628.0
2025-02-14 15:50:00,30.28,30.34,30.28,30.32,170387.0,29.9271,29.9864,29.9271,29.9667,170387.0
2025-02-14 15:55:00,30.32,30.34,30.19,30.29,722181.0,29.9667,29.9864,29.8382,29.937,722181.0
2025-02-18 09:30:00,30.83,30.89,30.31,30.33,492597.0,30.4707,30.53,29.9568,29.9765,492597.0
2025-02-18 09:35:00,30.34,30.38,30.17,30.19,183246.0,29.9864,30.026,29.8184,29.8382,183246.0
2025-02-18 09:40:00,30.19,30.24,30.12,30.14,65727.0,29.8382,29.8876,29.769,29.7888,65727.0
2025-02-18 09:45:00,30.14,30.24,30.11,30.13,109043.0,29.7888,29.8876,29.7591,29.7789,109043.0
2025-02-18 09:50:00,30.13,30.17,30.08,30.1,115750.0,29.7789,29.8184,29.7295,29.7492,115750.0
2025-02-18 09:55:00,30.1,30.12,29.79,29.85,317447.0,29.7492,29.769,29.4428,29.5021,317447.0
2025-02-18 10:00:00,29.85,30.18,29.8,30.18,173341.0,29.5021,29.8283,29.4527,29.8283,173341.0
2025-02-18 10:05:00,30.18,30.25,30.1,30.13,106895.0,29.8283,29.8975,29.7492,29.7789,106895.0
2025-02-18 10:10:00,30.13,30.29,30.12,30.21,171315.0,29.7789,29.937,29.769,29.8579,171315.0
2025-02-18 10:15:00,30.2,30.3,30.15,30.3,323260.0,29.8481,29.9469,29.7986,29.9469,323260.0
2025-02-18 10:20:00,30.3,30.39,30.29,30.34,67615.0,29.9469,30.0358,29.937,29.9864,67615.0
2025-02-18 10:25:00,30.33,30.33,30.27,30.27,39710.0,29.9765,29.9765,29.9172,29.9172,39710.0
2025-02-18 10:30:00,30.28,30.33,30.27,30.3,40579.0,29.9271,29.9765,29.9172,29.9469,40579.0
2025-02-18 10:35:00,30.3,30.36,30.29,30.35,51552.0,29.9469,30.0062,29.937,29.9963,51552.0
2025-02-18 10:40:00,30.36,30.36,30.3,30.3,68055.0,30.0062,30.0062,29.9469,29.9469,68055.0
2025-02-18 10:45:00,30.3,30.33,30.27,30.27,50560.0,29.9469,29.9765,29.9172,29.9172,50560.0
2025-02-18 10:50:00,30.28,30.31,30.22,30.23,56062.0,29.9271,29.9568,29.8678,29.8777,56062.0
2025-02-18 10:55:00,30.23,30.26,30.21,30.21,41234.0,29.8777,29.9074,29.8579,29.8579,41234.0
2025-02-18 11:00:00,30.21,30.22,30.17,30.2,49598.0,29.8579,29.8678,29.8184,29.8481,49598.0
2025-02-18 11:05:00,30.2,30.23,30.17,30.21,39995.0,29.8481,29.8777,29.8184,29.8579,39995.0
2025-02-18 11:10:00,30.21,30.23,30.18,30.21,45122.0,29.8579,29.8777,29.8283,29.8579,45122.0
2025-02-18 11:15:00,30.21,30.22,30.18,30.19,27432.0,29.8579,29.8678,29.8283,29.8382,27432.0
2025-02-18 11:20:00,30.19,30.22,30.15,30.22,47698.0,29.8382,29.8678,29.7986,29.8678,47698.0
2025-02-18 11:25:00,30.21,30.26,30.21,30.24,55025.0,29.8579,29.9074,29.8579,29.8876,55025.0
2025-02-18 11:30:00,30.24,30.25,30.18,30.21,28472.0,29.8876,29.8975,29.8283,29.8579,28472.0
2025-02-18 11:35:00,30.21,30.24,30.17,30.24,47312.0,29.8579,29.8876,29.8184,29.8876,47312.0
2025-02-18 11:40:00,30.24,30.24,30.17,30.2,43015.0,29.8876,29.8876,29.8184,29.8481,43015.0
2025-02-18 11:45:00,30.19,30.21,30.18,30.21,38958.0,29.8382,29.8579,29.8283,29.8579,38958.0
2025-02-18 11:50:00,30.21,30.21,30.17,30.18,25614.0,29.8579,29.8579,29.8184,29.8283,25614.0
2025-02-18 11:55:00,30.18,30.21,30.17,30.2,41166.0,29.8283,29.8579,29.8184,29.8481,41166.0
2025-02-18 12:00:00,30.19,30.2,30.16,30.18,20821.0,29.8382,29.8481,29.8085,29.8283,20821.0
2025-02-18 12:05:00,30.18,30.2,30.16,30.18,16467.0,29.8283,29.8481,29.8085,29.8283,16467.0
2025-02-18 12:10:00,30.19,30.2,30.15,30.16,17760.0,29.8382,29.8481,29.7986,29.8085,17760.0
2025-02-18 12:15:00,30.16,30.16,30.1,30.13,24027.0,29.8085,29.8085,29.7492,29.7789,24027.0
2025-02-18 12:20:00,30.13,30.13,30.07,30.1,28734.0,29.7789,29.7789,29.7196,29.7492,28734.0
2025-02-18 12:25:00,30.1,30.12,30.09,30.12,22601.0,29.7492,29.769,29.7393,29.769,22601.0
2025-02-18 12:30:00,30.12,30.12,30.07,30.08,18477.0,29.769,29.769,29.7196,29.7295,18477.0
2025-02-18 12:35:00,30.08,30.12,30.07,30.1,34211.0,29.7295,29.769,29.7196,29.7492,34211.0
2025-02-18 12:40:00,30.09,30.11,30.08,30.11,33803.0,29.7393,29.7591,29.7295,29.7591,33803.0
2025-02-18 12:45:00,30.1,30.15,30.09,30.15,25464.0,29.7492,29.7986,29.7393,29.7986,25464.0
2025-02-18 12:50:00,30.15,30.18,30.1,30.12,37330.0,29.7986,29.8283,29.7492,29.769,37330.0
2025-02-18 12:55:00,30.12,30.12,30.07,30.09,16947.0,29.769,29.769,29.7196,29.7393,16947.0
2025-02-18 13:00:00,30.09,30.11,30.05,30.1,47884.0,29.7393,29.7591,29.6998,29.7492,47884.0
2025-02-18 13:05:00,30.1,30.13,30.07,30.11,41609.0,29.7492,29.7789,29.7196,29.7591,41609.0
2025-02-18 13:10:00,30.1,30.11,30.06,30.07,69611.0,29.7492,29.7591,29.7097,29.7196,69611.0
2025-02-18 13:15:00,30.07,30.09,30.04,30.08,40608.0,29.7196,29.7393,29.6899,29.7295,40608.0
2025-02-18 13:20:00,30.08,30.08,30.04,30.05,168388.0,29.7295,29.7295,29.6899,29.6998,168388.0
2025-02-18 13:25:00,30.05,30.1,30.04,30.1,69470.0,29.6998,29.7492,29.6899,29.7492,69470.0
2025-02-18 13:30:00,30.1,30.1,30.02,30.08,81890.0,29.7492,29.7492,29.6702,29.7295,81890.0
2025-02-18 13:35:00,30.08,30.08,30.02,30.03,89776.0,29.7295,29.7295,29.6702,29.68,89776.0
2025-02-18 13:40:00,30.03,30.09,30.02,30.07,34115.0,29.68,29.7393,29.6702,29.7196,34115.0
2025-02-18 13:45:00,30.07,30.09,30.03,30.03,43740.0,29.7196,29.7393,29.68,29.68,43740.0
2025-02-18 13:50:00,30.04,30.06,30.02,30.04,50265.0,29.6899,29.7097,29.6702,29.6899,50265.0
2025-02-18 13:55:00,30.05,30.06,30.02,30.03,27633.0,29.6998,29.7097,29.6702,29.68,27633.0
2025-02-18 14:00:00,30.03,30.03,29.99,30.0,51941.0,29.68,29.68,29.6405,29.6504,51941.0
2025-02-18 14:05:00,30.0,30.02,29.95,30.01,85281.0,29.6504,29.6702,29.601,29.6603,85281.0
2025-02-18 14:10:00,30.01,30.01,29.98,30.0,30964.0,29.6603,29.6603,29.6306,29.6504,30964.0
2025-02-18 14:15:00,30.0,30.01,29.98,29.98,23674.0,29.6504,29.6603,29.6306,29.6306,23674.0
2025-02-18 14:20:00,29.99,30.03,29.95,30.01,39553.0,29.6405,29.68,29.601,29.6603,39553.0
2025-02-18 14:25:00,30.0,30.01,29.97,29.98,27983.0,29.6504,29.6603,29.6207,29.6306,27983.0
2025-02-18 14:30:00,29.98,30.02,29.97,30.01,33962.0,29.6306,29.6702,29.6207,29.6603,33962.0
2025-02-18 14:35:00,30.01,30.02,29.98,29.99,74530.0,29.6603,29.6702,29.6306,29.6405,74530.0
2025-02-18 14:40:00,29.99,30.01,29.97,29.98,18049.0,29.6405,29.6603,29.6207,29.6306,18049.0
2025-02-18 14:45:00,29.98,29.98,29.94,29.96,55071.0,29.6306,29.6306,29.5911,29.6109,55071.0
2025-02-18 14:50:00,29.96,29.98,29.93,29.98,34575.0,29.6109,29.6306,29.5812,29.6306,34575.0
2025-02-18 14:55:00,29.98,30.1,29.97,30.1,127856.0,29.6306,29.7492,29.6207,29.7492,127856.0
2025-02-18 15:00:00,30.1,30.22,30.09,30.14,87634.0,29.7492,29.8678,29.7393,29.7888,87634.0
2025-02-18 15:05:00,30.14,30.14,30.07,30.08,30623.0,29.7888,29.7888,29.7196,29.7295,30623.0
2025-02-18 15:10:00,30.08,30.1,30.06,30.09,63431.0,29.7295,29.7492,29.7097,29.7393,63431.0
2025-02-18 15:15:00,30.09,30.09,30.03,30.05,104304.0,29.7393,29.7393,29.68,29.6998,104304.0
2025-02-18 15:20:00,30.05,30.06,30.03,30.05,39444.0,29.6998,29.7097,29.68,29.6998,39444.0
2025-02-18 15:25:00,30.05,30.05,29.99,30.05,111619.0,29.6998,29.6998,29.6405,29.6998,111619.0
2025-02-18 15:30:00,30.05,30.15,30.04,30.12,159110.0,29.6998,29.7986,29.6899,29.769,159110.0
2025-02-18 15:35:00,30.12,30.17,30.1,30.13,84822.0,29.769,29.8184,29.7492,29.7789,84822.0
2025-02-18 15:40:00,30.13,30.13,30.02,30.04,155161.0,29.7789,29.7789,29.6702,29.6899,155161.0
2025-02-18 15:45:00,30.04,30.08,29.97,30.0,115579.0,29.6899,29.7295,29.6207,29.6504,115579.0
2025-02-18 15:50:00,30.0,30.05,29.98,30.02,256821.0,29.6504,29.6998,29.6306,29.6702,256821.0
2025-02-18 15:55:00,30.02,30.04,29.94,30.01,789518.0,29.6702,29.6899,29.5911,29.6603,789518.0
2025-02-19 09:30:00,29.8,29.98,29.74,29.95,207114.0,29.4527,29.6306,29.3934,29.601,207114.0
2025-02-19 09:35:00,29.95,30.06,29.91,30.02,84244.0,29.601,29.7097,29.5614,29.6702,84244.0
2025-02-19 09:40:00,30.02,30.06,29.78,29.79,257967.0,29.6702,29.7097,29.4329,29.4428,257967.0
2025-02-19 09:45:00,29.79,29.87,29.76,29.86,134208.0,29.4428,29.5219,29.4132,29.512,134208.0
2025-02-19 09:50:00,29.86,30.0,29.85,29.98,45191.0,29.512,29.6504,29.5021,29.6306,45191.0
2025-02-19 09:55:00,29.97,30.0,29.96,29.98,33069.0,29.6207,29.6504,29.6109,29.6306,33069.0
2025-02-19 10:00:00,29.98,30.05,29.97,30.04,100459.0,29.6306,29.6998,29.6207,29.6899,100459.0
2025-02-19 10:05:00,30.04,30.11,30.03,30.04,95278.0,29.6899,29.7591,29.68,29.6899,95278.0
2025-02-19 10:10:00,30.04,30.04,30.0,30.02,48655.0,29.6899,29.6899,29.6504,29.6702,48655.0
2025-02-19 10:15:00,30.02,30.08,30.01,30.05,80146.0,29.6702,29.7295,29.6603,29.6998,80146.0
2025-02-19 10:20:00,30.05,30.11,30.05,30.07,66091.0,29.6998,29.7591,29.6998,29.7196,66091.0
2025-02-19 10:25:00,30.08,30.1,30.0,30.02,47123.0,29.7295,29.7492,29.6504,29.6702,47123.0
2025-02-19 10:30:00,30.03,30.11,30.02,30.09,86463.0,29.68,29.7591,29.6702,29.7393,86463.0
2025-02-19 10:35:00,30.09,30.12,30.08,30.1,138388.0,29.7393,29.769,29.7295,29.7492,138388.0
2025-02-19 10:40:00,30.1,30.14,30.07,30.1,121938.0,29.7492,29.7888,29.7196,29.7492,121938.0
2025-02-19 10:45:00,30.11,30.11,29.99,29.99,35590.0,29.7591,29.7591,29.6405,29.6405,35590.0
2025-02-19 10:50:00,29.99,30.01,29.97,29.98,28036.0,29.6405,29.6603,29.6207,29.6306,28036.0
2025-02-19 10:55:00,29.98,30.02,29.97,30.0,30308.0,29.6306,29.6702,29.6207,29.6504,30308.0
2025-02-19 11:00:00,30.01,30.01,29.98,29.99,39495.0,29.6603,29.6603,29.6306,29.6405,39495.0
2025-02-19 11:05:00,29.99,30.04,29.96,30.01,50559.0,29.6405,29.6899,29.6109,29.6603,50559.0
2025-02-19 11:10:00,30.01,30.06,30.0,30.05,39300.0,29.6603,29.7097,29.6504,29.6998,39300.0
2025-02-19 11:15:00,30.05,30.06,30.01,30.02,37824.0,29.6998,29.7097,29.6603,29.6702,37824.0
2025-02-19 11:20:00,30.02,30.03,29.99,30.03,30918.0,29.6702,29.68,29.6405,29.68,30918.0
2025-02-19 11:25:00,30.02,30.03,30.0,30.03,26465.0,29.6702,29.68,29.6504,29.68,26465.0
2025-02-19 11:30:00,30.02,30.06,30.01,30.05,40644.0,29.6702,29.7097,29.6603,29.6998,40644.0
2025-02-19 11:35:00,30.05,30.13,30.03,30.11,65433.0,29.6998,29.7789,29.68,29.7591,65433.0
2025-02-19 11:40:00,30.11,30.3,30.1,30.2,215138.0,29.7591,29.9469,29.7492,29.8481,215138.0
2025-02-19 11:45:00,30.19,30.21,30.17,30.19,44325.0,29.8382,29.8579,29.8184,29.8382,44325.0
2025-02-19 11:50:00,30.19,30.23,30.19,30.19,96952.0,29.8382,29.8777,29.8382,29.8382,96952.0
2025-02-19 11:55:00,30.2,30.28,30.13,30.28,158140.0,29.8481,29.9271,29.7789,29.9271,158140.0
2025-02-19 12:00:00,30.29,30.29,30.18,30.2,111925.0,29.937,29.937,29.8283,29.8481,111925.0
2025-02-19 12:05:00,30.19,30.23,30.18,30.2,19368.0,29.8382,29.8777,29.8283,29.8481,19368.0
2025-02-19 12:10:00,30.2,30.24,30.18,30.21,18427.0,29.8481,29.8876,29.8283,29.8579,18427.0
2025-02-19 12:15:00,30.21,30.26,30.2,30.25,27457.0,29.8579,29.9074,29.8481,29.8975,27457.0
2025-02-19 12:20:00,30.25,30.28,30.23,30.25,81981.0,29.8975,29.9271,29.8777,29.8975,81981.0
2025-02-19 12:25:00,30.26,30.27,30.23,30.27,30311.0,29.9074,29.9172,29.8777,29.9172,30311.0
2025-02-19 12:30:00,30.27,30.28,30.22,30.25,61579.0,29.9172,29.9271,29.8678,29.8975,61579.0
2025-02-19 12:35:00,30.25,30.26,30.24,30.26,31482.0,29.8975,29.9074,29.8876,29.9074,31482.0
2025-02-19 12:40:00,30.26,30.3,30.25,30.28,81816.0,29.9074,29.9469,29.8975,29.9271,81816.0
2025-02-19 12:45:00,30.29,30.35,30.27,30.31,145392.0,29.937,29.9963,29.9172,29.9568,145392.0
2025-02-19 12:50:00,30.32,30.35,30.31,30.35,50070.0,29.9667,29.9963,29.9568,29.9963,50070.0
2025-02-19 12:55:00,30.34,30.35,30.28,30.31,66010.0,29.9864,29.9963,29.9271,29.9568,66010.0
2025-02-19 13:00:00,30.32,30.37,30.31,30.35,60405.0,29.9667,30.0161,29.9568,29.9963,60405.0
2025-02-19 13:05:00,30.35,30.38,30.32,30.33,47971.0,29.9963,30.026,29.9667,29.9765,47971.0
2025-02-19 13:10:00,30.33,30.37,30.33,30.34,124269.0,29.9765,30.0161,29.9765,29.9864,124269.0
2025-02-19 13:15:00,30.34,30.38,30.33,30.35,48066.0,29.9864,30.026,29.9765,29.9963,48066.0
2025-02-19 13:20:00,30.36,30.38,30.32,30.38,37639.0,30.0062,30.026,29.9667,30.026,37639.0
2025-02-19 13:25:00,30.38,30.38,30.35,30.37,31611.0,30.026,30.026,29.9963,30.0161,31611.0
2025-02-19 13:30:00,30.37,30.38,30.33,30.34,67936.0,30.0161,30.026,29.9765,29.9864,67936.0
2025-02-19 13:35:00,30.34,30.4,30.33,30.34,107426.0,29.9864,30.0457,29.9765,29.9864,107426.0
2025-02-19 13:40:00,30.34,30.39,30.34,30.39,38640.0,29.9864,30.0358,29.9864,30.0358,38640.0
2025-02-19 13:45:00,30.38,30.39,30.34,30.35,27439.0,30.026,30.0358,29.9864,29.9963,27439.0
2025-02-19 13:50:00,30.36,30.37,30.34,30.37,61471.0,30.0062,30.0161,29.9864,30.0161,61471.0
2025-02-19 13:55:00,30.36,30.4,30.34,30.35,37934.0,30.0062,30.0457,29.9864,29.9963,37934.0
2025-02-19 14:00:00,30.35,30.38,30.33,30.35,34799.0,29.9963,30.026,29.9765,29.9963,34799.0
2025-02-19 14:05:00,30.35,30.39,30.34,30.38,43296.0,29.9963,30.0358,29.9864,30.026,43296.0
2025-02-19 14:10:00,30.38,30.4,30.37,30.39,33006.0,30.026,30.0457,30.0161,30.0358,33006.0
2025-02-19 14:15:00,30.39,30.42,30.39,30.42,115214.0,30.0358,30.0655,30.0358,30.0655,115214.0
2025-02-19 14:20:00,30.42,30.46,30.41,30.44,128870.0,30.0655,30.105,30.0556,30.0853,128870.0
2025-02-19 14:25:00,30.45,30.45,30.38,30.4,35326.0,30.0951,30.0951,30.026,30.0457,35326.0
2025-02-19 14:30:00,30.4,30.4,30.36,30.37,27365.0,30.0457,30.0457,30.0062,30.0161,27365.0
2025-02-19 14:35:00,30.37,30.38,30.35,30.36,35720.0,30.0161,30.026,29.9963,30.0062,35720.0
2025-02-19 14:40:00,30.36,30.39,30.34,30.39,36645.0,30.0062,30.0358,29.9864,30.0358,36645.0
2025-02-19 14:45:00,30.38,30.39,30.33,30.33,26168.0,30.026,30.0358,29.9765,29.9765,26168.0
2025-02-19 14:50:00,30.33,30.34,30.31,30.32,20512.0,29.9765,29.9864,29.9568,29.9667,20512.0
2025-02-19 14:55:00,30.32,30.32,30.29,30.32,29641.0,29.9667,29.9667,29.937,29.9667,29641.0
2025-02-19 15:00:00,30.32,30.35,30.3,30.32,37246.0,29.9667,29.9963,29.9469,29.9667,37246.0
2025-02-19 15:05:00,30.32,30.32,30.25,30.28,58761.0,29.9667,29.9667,29.8975,29.9271,58761.0
2025-02-19 15:10:00,30.28,30.3,30.22,30.26,126497.0,29.9271,29.9469,29.8678,29.9074,126497.0
2025-02-19 15:15:00,30.26,30.29,30.22,30.23,77339.0,29.9074,29.937,29.8678,29.8777,77339.0
2025-02-19 15:20:00,30.23,30.3,30.22,30.29,42553.0,29.8777,29.9469,29.8678,29.937,42553.0
2025-02-19 15:25:00,30.29,30.3,30.25,30.26,40920.0,29.937,29.9469,29.8975,29.9074,40920.0
2025-02-19 15:30:00,30.26,30.26,30.22,30.26,73851.0,29.9074,29.9074,29.8678,29.9074,73851.0
2025-02-19 15:35:00,30.25,30.28,30.22,30.26,105253.0,29.8975,29.9271,29.8678,29.9074,105253.0
2025-02-19 15:40:00,30.25,30.27,30.22,30.23,66805.0,29.8975,29.9172,29.8678,29.8777,66805.0
2025-02-19 15:45:00,30.23,30.23,30.19,30.2,62421.0,29.8777,29.8777,29.8382,29.8481,62421.0
2025-02-19 15:50:00,30.2,30.25,30.19,30.21,112235.0,29.8481,29.8975,29.8382,29.8579,112235.0
2025-02-19 15:55:00,30.21,30.22,30.14,30.2,720247.0,29.8579,29.8678,29.7888,29.8481,720247.0
2025-02-20 09:30:00,30.17,30.39,30.1,30.37,139782.0,29.8184,30.0358,29.7492,30.0161,139782.0
2025-02-20 09:35:00,30.37,30.37,30.22,30.35,74342.0,30.0161,30.0161,29.8678,29.9963,74342.0
2025-02-20 09:40:00,30.36,30.48,30.26,30.26,67720.0,30.0062,30.1248,29.9074,29.9074,67720.0
2025-02-20 09:45:00,30.26,30.29,30.2,30.25,89639.0,29.9074,29.937,29.8481,29.8975,89639.0
2025-02-20 09:50:00,30.27,30.36,30.26,30.35,149453.0,29.9172,30.0062,29.9074,29.9963,149453.0
2025-02-20 09:55:00,30.35,30.35,30.27,30.28,77746.0,29.9963,29.9963,29.9172,29.9271,77746.0
2025-02-20 10:00:00,30.29,30.32,30.22,30.22,62897.0,29.937,29.9667,29.8678,29.8678,62897.0
2025-02-20 10:05:00,30.23,30.24,30.11,30.2,59385.0,29.8777,29.8876,29.7591,29.8481,59385.0
2025-02-20 10:10:00,30.19,30.29,30.19,30.24,86552.0,29.8382,29.937,29.8382,29.8876,86552.0
2025-02-20 10:15:00,30.25,30.32,30.2,30.21,122497.0,29.8975,29.9667,29.8481,29.8579,122497.0
2025-02-20 10:20:00,30.22,30.25,30.15,30.23,53367.0,29.8678,29.8975,29.7986,29.8777,53367.0
2025-02-20 10:25:00,30.23,30.23,30.15,30.15,36574.0,29.8777,29.8777,29.7986,29.7986,36574.0
2025-02-20 10:30:00,30.16,30.23,30.15,30.21,61283.0,29.8085,29.8777,29.7986,29.8579,61283.0
2025-02-20 10:35:00,30.2,30.22,30.16,30.18,41115.0,29.8481,29.8678,29.8085,29.8283,41115.0
2025-02-20 10:40:00,30.18,30.2,30.15,30.18,36265.0,29.8283,29.8481,29.7986,29.8283,36265.0
2025-02-20 10:45:00,30.18,30.22,30.17,30.21,50775.0,29.8283,29.8678,29.8184,29.8579,50775.0
2025-02-20 10:50:00,30.21,30.21,30.18,30.2,51996.0,29.8579,29.8579,29.8283,29.8481,51996.0
2025-02-20 10:55:00,30.2,30.22,30.18,30.21,62199.0,29.8481,29.8678,29.8283,29.8579,62199.0
2025-02-20 11:00:00,30.21,30.22,30.16,30.18,55221.0,29.8579,29.8678,29.8085,29.8283,55221.0
2025-02-20 11:05:00,30.18,30.22,30.17,30.21,36992.0,29.8283,29.8678,29.8184,29.8579,36992.0
2025-02-20 11:10:00,30.21,30.26,30.19,30.21,93121.0,29.8579,29.9074,29.8382,29.8579,93121.0
2025-02-20 11:15:00,30.21,30.25,30.21,30.25,66113.0,29.8579,29.8975,29.8579,29.8975,66113.0
2025-02-20 11:20:00,30.25,30.29,30.24,30.29,28697.0,29.8975,29.937,29.8876,29.937,28697.0
2025-02-20 11:25:00,30.29,30.31,30.26,30.27,61464.0,29.937,29.9568,29.9074,29.9172,61464.0
2025-02-20 11:30:00,30.27,30.27,30.18,30.21,63418.0,29.9172,29.9172,29.8283,29.8579,63418.0
2025-02-20 11:35:00,30.21,30.21,30.11,30.13,58281.0,29.8579,29.8579,29.7591,29.7789,58281.0
2025-02-20 11:40:00,30.13,30.16,30.09,30.16,37138.0,29.7789,29.8085,29.7393,29.8085,37138.0
2025-02-20 11:45:00,30.16,30.16,30.07,30.1,60887.0,29.8085,29.8085,29.7196,29.7492,60887.0
2025-02-20 11:50:00,30.11,30.14,30.1,30.11,46051.0,29.7591,29.7888,29.7492,29.7591,46051.0
2025-02-20 11:55:00,30.1,30.12,30.06,30.08,53536.0,29.7492,29.769,29.7097,29.7295,53536.0
2025-02-20 12:00:00,30.08,30.11,30.05,30.05,31919.0,29.7295,29.7591,29.6998,29.6998,31919.0
2025-02-20 12:05:00,30.06,30.08,30.05,30.08,37397.0,29.7097,29.7295,29.6998,29.7295,37397.0
2025-02-20 12:10:00,30.08,30.11,30.05,30.05,47585.0,29.7295,29.7591,29.6998,29.6998,47585.0
2025-02-20 12:15:00,30.05,30.08,30.05,30.06,46214.0,29.6998,29.7295,29.6998,29.7097,46214.0
2025-02-20 12:20:00,30.05,30.13,30.05,30.12,71703.0,29.6998,29.7789,29.6998,29.769,71703.0
2025-02-20 12:25:00,30.13,30.19,30.12,30.15,44878.0,29.7789,29.8382,29.769,29.7986,44878.0
2025-02-20 12:30:00,30.15,30.17,30.13,30.16,31130.0,29.7986,29.8184,29.7789,29.8085,31130.0
2025-02-20 12:35:00,30.16,30.17,30.14,30.17,25081.0,29.8085,29.8184,29.7888,29.8184,25081.0
2025-02-20 12:40:00,30.16,30.2,30.16,30.19,31722.0,29.8085,29.8481,29.8085,29.8382,31722.0
2025-02-20 12:45:00,30.19,30.23,30.17,30.22,60490.0,29.8382,29.8777,29.8184,29.8678,60490.0
2025-02-20 12:50:00,30.21,30.27,30.21,30.23,60264.0,29.8579,29.9172,29.8579,29.8777,60264.0
2025-02-20 12:55:00,30.22,30.24,30.2,30.23,31735.0,29.8678,29.8876,29.8481,29.8777,31735.0
2025-02-20 13:00:00,30.23,30.26,30.22,30.25,39839.0,29.8777,29.9074,29.8678,29.8975,39839.0
2025-02-20 13:05:00,30.25,30.25,30.23,30.23,25349.0,29.8975,29.8975,29.8777,29.8777,25349.0
2025-02-20 13:10:00,30.24,30.24,30.19,30.23,45061.0,29.8876,29.8876,29.8382,29.8777,45061.0
2025-02-20 13:15:00,30.23,30.24,30.19,30.21,28234.0,29.8777,29.8876,29.8382,29.8579,28234.0
2025-02-20 13:20:00,30.21,30.23,30.14,30.2,169935.0,29.8579,29.8777,29.7888,29.8481,169935.0
2025-02-20 13:25:00,30.2,30.21,30.19,30.2,21313.0,29.8481,29.8579,29.8382,29.8481,21313.0
2025-02-20 13:30:00,30.21,30.28,30.2,30.26,66049.0,29.8579,29.9271,29.8481,29.9074,66049.0
2025-02-20 13:35:00,30.26,30.3,30.24,30.26,57153.0,29.9074,29.9469,29.8876,29.9074,57153.0
2025-02-20 13:40:00,30.27,30.27,30.23,30.25,53667.0,29.9172,29.9172,29.8777,29.8975,53667.0
2025-02-20 13:45:00,30.25,30.29,30.24,30.28,40211.0,29.8975,29.937,29.8876,29.9271,40211.0
2025-02-20 13:50:00,30.28,30.3,30.25,30.26,32064.0,29.9271,29.9469,29.8975,29.9074,32064.0
2025-02-20 13:55:00,30.26,30.26,30.23,30.24,39942.0,29.9074,29.9074,29.8777,29.8876,39942.0
2025-02-20 14:00:00,30.24,30.24,30.22,30.24,28207.0,29.8876,29.8876,29.8678,29.8876,28207.0
2025-02-20 14:05:00,30.24,30.31,30.23,30.27,128506.0,29.8876,29.9568,29.8777,29.9172,128506.0
2025-02-20 14:10:00,30.28,30.31,30.27,30.31,49825.0,29.9271,29.9568,29.9172,29.9568,49825.0
2025-02-20 14:15:00,30.32,30.36,30.3,30.3,73961.0,29.9667,30.0062,29.9469,29.9469,73961.0
2025-02-20 14:20:00,30.3,30.36,30.3,30.36,47077.0,29.9469,30.0062,29.9469,30.0062,47077.0
2025-02-20 14:25:00,30.36,30.39,30.35,30.36,40724.0,30.0062,30.0358,29.9963,30.0062,40724.0
2025-02-20 14:30:00,30.36,30.41,30.33,30.4,49769.0,30.0062,30.0556,29.9765,30.0457,49769.0
2025-02-20 14:35:00,30.4,30.44,30.38,30.43,39866.0,30.0457,30.0853,30.026,30.0754,39866.0
2025-02-20 14:40:00,30.43,30.49,30.42,30.46,43452.0,30.0754,30.1347,30.0655,30.105,43452.0
2025-02-20 14:45:00,30.46,30.5,30.44,30.49,39388.0,30.105,30.1446,30.0853,30.1347,39388.0
2025-02-20 14:50:00,30.49,30.51,30.45,30.5,58777.0,30.1347,30.1544,30.0951,30.1446,58777.0
2025-02-20 14:55:00,30.5,30.51,30.47,30.47,49352.0,30.1446,30.1544,30.1149,30.1149,49352.0
2025-02-20 15:00:00,30.48,30.51,30.45,30.51,55158.0,30.1248,30.1544,30.0951,30.1544,55158.0
2025-02-20 15:05:00,30.51,30.51,30.47,30.49,67383.0,30.1544,30.1544,30.1149,30.1347,67383.0
2025-02-20 15:10:00,30.48,30.5,30.45,30.46,59819.0,30.1248,30.1446,30.0951,30.105,59819.0
2025-02-20 15:15:00,30.46,30.47,30.43,30.45,76450.0,30.105,30.1149,30.0754,30.0951,76450.0
2025-02-20 15:20:00,30.45,30.53,30.44,30.51,102860.0,30.0951,30.1742,30.0853,30.1544,102860.0
2025-02-20 15:25:00,30.51,30.56,30.5,30.54,69679.0,30.1544,30.2039,30.1446,30.1841,69679.0
2025-02-20 15:30:00,30.54,30.58,30.51,30.54,96620.0,30.1841,30.2236,30.1544,30.1841,96620.0
2025-02-20 15:35:00,30.54,30.61,30.53,30.6,84628.0,30.1841,30.2533,30.1742,30.2434,84628.0
2025-02-20 15:40:00,30.6,30.61,30.53,30.55,92644.0,30.2434,30.2533,30.1742,30.194,92644.0
2025-02-20 15:45:00,30.55,30.58,30.53,30.55,105868.0,30.194,30.2236,30.1742,30.194,105868.0
2025-02-20 15:50:00,30.56,30.59,30.44,30.46,235057.0,30.2039,30.2335,30.0853,30.105,235057.0
2025-02-20 15:55:00,30.46,30.61,30.46,30.61,549990.0,30.105,30.2533,30.105,30.2533,549990.0
2025-02-21 09:30:00,30.7,31.05,30.68,31.05,292824.0,30.3422,30.6881,30.3225,30.6881,292824.0
2025-02-21 09:35:00,31.05,31.35,31.02,31.23,153696.0,30.6881,30.9847,30.6585,30.8661,153696.0
2025-02-21 09:40:00,31.22,31.31,31.2,31.24,83198.0,30.8562,30.9451,30.8364,30.8759,83198.0
2025-02-21 09:45:00,31.25,31.3,31.19,31.22,113702.0,30.8858,30.9352,30.8265,30.8562,113702.0
2025-02-21 09:50:00,31.21,31.28,31.13,31.28,103431.0,30.8463,30.9155,30.7672,30.9155,103431.0
2025-02-21 09:55:00,31.28,31.29,31.23,31.26,69723.0,30.9155,30.9254,30.8661,30.8957,69723.0
2025-02-21 10:00:00,31.26,31.3,31.12,31.13,90408.0,30.8957,30.9352,30.7573,30.7672,90408.0
2025-02-21 10:05:00,31.13,31.17,31.08,31.12,187204.0,30.7672,30.8067,30.7178,30.7573,187204.0
2025-02-21 10:10:00,31.12,31.13,31.06,31.07,49195.0,30.7573,30.7672,30.698,30.7079,49195.0
2025-02-21 10:15:00,31.07,31.08,30.89,30.94,63103.0,30.7079,30.7178,30.53,30.5794,63103.0
2025-02-21 10:20:00,30.93,31.0,30.92,30.96,38818.0,30.5695,30.6387,30.5597,30.5992,38818.0
2025-02-21 10:25:00,30.96,30.99,30.89,30.91,46011.0,30.5992,30.6288,30.53,30.5498,46011.0
2025-02-21 10:30:00,30.91,30.92,30.84,30.86,70623.0,30.5498,30.5597,30.4806,30.5004,70623.0
2025-02-21 10:35:00,30.86,30.92,30.84,30.88,44941.0,30.5004,30.5597,30.4806,30.5201,44941.0
2025-02-21 10:40:00,30.88,30.89,30.84,30.86,41490.0,30.5201,30.53,30.4806,30.5004,41490.0
2025-02-21 10:45:00,30.85,30.9,30.84,30.87,36460.0,30.4905,30.5399,30.4806,30.5102,36460.0
2025-02-21 10:50:00,30.86,30.89,30.83,30.83,29010.0,30.5004,30.53,30.4707,30.4707,29010.0
2025-02-21 10:55:00,30.83,30.89,30.82,30.84,53227.0,30.4707,30.53,30.4608,30.4806,53227.0
2025-02-21 11:00:00,30.84,30.86,30.72,30.72,111585.0,30.4806,30.5004,30.362,30.362,111585.0
2025-02-21 11:05:00,30.72,30.8,30.72,30.77,61617.0,30.362,30.4411,30.362,30.4114,61617.0
2025-02-21 11:10:00,30.77,30.77,30.73,30.74,41622.0,30.4114,30.4114,30.3719,30.3818,41622.0
2025-02-21 11:15:00,30.75,30.75,30.71,30.74,40347.0,30.3916,30.3916,30.3521,30.3818,40347.0
2025-02-21 11:20:00,30.74,30.75,30.63,30.65,55495.0,30.3818,30.3916,30.273,30.2928,55495.0
2025-02-21 11:25:00,30.65,30.65,30.56,30.6,98001.0,30.2928,30.2928,30.2039,30.2434,98001.0
2025-02-21 11:30:00,30.6,30.61,30.48,30.55,131807.0,30.2434,30.2533,30.1248,30.194,131807.0
2025-02-21 11:35:00,30.55,30.58,30.52,30.57,114907.0,30.194,30.2236,30.1643,30.2137,114907.0
2025-02-21 11:40:00,30.57,30.58,30.49,30.53,53703.0,30.2137,30.2236,30.1347,30.1742,53703.0
2025-02-21 11:45:00,30.53,30.55,30.49,30.54,86619.0,30.1742,30.194,30.1347,30.1841,86619.0
2025-02-21 11:50:00,30.53,30.54,30.49,30.51,52374.0,30.1742,30.1841,30.1347,30.1544,52374.0
2025-02-21 11:55:00,30.51,30.58,30.49,30.58,134519.0,30.1544,30.2236,30.1347,30.2236,134519.0
2025-02-21 12:00:00,30.58,30.67,30.54,30.67,75484.0,30.2236,30.3126,30.1841,30.3126,75484.0
2025-02-21 12:05:00,30.68,30.7,30.62,30.63,46164.0,30.3225,30.3422,30.2632,30.273,46164.0
2025-02-21 12:10:00,30.63,30.63,30.58,30.59,34769.0,30.273,30.273,30.2236,30.2335,34769.0
2025-02-21 12:15:00,30.59,30.6,30.54,30.56,50206.0,30.2335,30.2434,30.1841,30.2039,50206.0
2025-02-21 12:20:00,30.57,30.57,30.49,30.5,42811.0,30.2137,30.2137,30.1347,30.1446,42811.0
2025-02-21 12:25:00,30.5,30.52,30.47,30.51,50771.0,30.1446,30.1643,30.1149,30.1544,50771.0
2025-02-21 12:30:00,30.51,30.51,30.46,30.49,30250.0,30.1544,30.1544,30.105,30.1347,30250.0
2025-02-21 12:35:00,30.48,30.49,30.42,30.42,38276.0,30.1248,30.1347,30.0655,30.0655,38276.0
2025-02-21 12:40:00,30.43,30.46,30.41,30.42,41310.0,30.0754,30.105,30.0556,30.0655,41310.0
2025-02-21 12:45:00,30.42,30.42,30.39,30.4,60273.0,30.0655,30.0655,30.0358,30.0457,60273.0
2025-02-21 12:50:00,30.41,30.42,30.21,30.3,170777.0,30.0556,30.0655,29.8579,29.9469,170777.0
2025-02-21 12:55:00,30.31,30.32,30.11,30.18,200635.0,29.9568,29.9667,29.7591,29.8283,200635.0
2025-02-21 13:00:00,30.18,30.23,30.07,30.11,85454.0,29.8283,29.8777,29.7196,29.7591,85454.0
2025-02-21 13:05:00,30.12,30.14,30.03,30.05,48043.0,29.769,29.7888,29.68,29.6998,48043.0
2025-02-21 13:10:00,30.05,30.06,29.87,29.9,133808.0,29.6998,29.7097,29.5219,29.5516,133808.0
2025-02-21 13:15:00,29.91,30.11,29.9,29.98,236087.0,29.5614,29.7591,29.5516,29.6306,236087.0
2025-02-21 13:20:00,29.99,30.0,29.85,29.95,143572.0,29.6405,29.6504,29.5021,29.601,143572.0
2025-02-21 13:25:00,29.94,29.97,29.92,29.93,57584.0,29.5911,29.6207,29.5713,29.5812,57584.0
2025-02-21 13:30:00,29.94,29.96,29.9,29.94,56996.0,29.5911,29.6109,29.5516,29.5911,56996.0
2025-02-21 13:35:00,29.94,30.01,29.93,30.0,81870.0,29.5911,29.6603,29.5812,29.6504,81870.0
2025-02-21 13:40:00,30.0,30.03,29.91,29.91,54927.0,29.6504,29.68,29.5614,29.5614,54927.0
2025-02-21 13:45:00,29.92,29.95,29.9,29.91,60780.0,29.5713,29.601,29.5516,29.5614,60780.0
2025-02-21 13:50:00,29.92,30.0,29.91,29.92,97595.0,29.5713,29.6504,29.5614,29.5713,97595.0
2025-02-21 13:55:00,29.92,29.93,29.84,29.89,115988.0,29.5713,29.5812,29.4922,29.5417,115988.0
2025-02-21 14:00:00,29.89,29.92,29.85,29.85,64144.0,29.5417,29.5713,29.5021,29.5021,64144.0
2025-02-21 14:05:00,29.86,29.89,29.84,29.87,109228.0,29.512,29.5417,29.4922,29.5219,109228.0
2025-02-21 14:10:00,29.87,29.9,29.86,29.89,70128.0,29.5219,29.5516,29.512,29.5417,70128.0
2025-02-21 14:15:00,29.89,29.9,29.84,29.86,97119.0,29.5417,29.5516,29.4922,29.512,97119.0
2025-02-21 14:20:00,29.85,29.85,29.76,29.79,99386.0,29.5021,29.5021,29.4132,29.4428,99386.0
2025-02-21 14:25:00,29.79,29.84,29.76,29.8,94106.0,29.4428,29.4922,29.4132,29.4527,94106.0
2025-02-21 14:30:00,29.8,29.82,29.74,29.78,77135.0,29.4527,29.4725,29.3934,29.4329,77135.0
2025-02-21 14:35:00,29.79,29.8,29.75,29.75,102419.0,29.4428,29.4527,29.4033,29.4033,102419.0
2025-02-21 14:40:00,29.75,29.76,29.68,29.72,141181.0,29.4033,29.4132,29.3341,29.3736,141181.0
2025-02-21 14:45:00,29.73,29.74,29.68,29.69,107905.0,29.3835,29.3934,29.3341,29.344,107905.0
2025-02-21 14:50:00,29.69,29.86,29.69,29.8,219080.0,29.344,29.512,29.344,29.4527,219080.0
2025-02-21 14:55:00,29.81,29.89,29.79,29.8,95442.0,29.4626,29.5417,29.4428,29.4527,95442.0
2025-02-21 15:00:00,29.8,29.81,29.73,29.78,74964.0,29.4527,29.4626,29.3835,29.4329,74964.0
2025-02-21 15:05:00,29.78,29.79,29.74,29.76,61521.0,29.4329,29.4428,29.3934,29.4132,61521.0
2025-02-21 15:10:00,29.77,29.85,29.73,29.84,88318.0,29.4231,29.5021,29.3835,29.4922,88318.0
2025-02-21 15:15:00,29.84,29.88,29.8,29.84,75606.0,29.4922,29.5318,29.4527,29.4922,75606.0
2025-02-21 15:20:00,29.84,29.88,29.82,29.88,68162.0,29.4922,29.5318,29.4725,29.5318,68162.0
2025-02-21 15:25:00,29.88,29.94,29.86,29.93,64808.0,29.5318,29.5911,29.512,29.5812,64808.0
2025-02-21 15:30:00,29.94,29.96,29.91,29.96,78102.0,29.5911,29.6109,29.5614,29.6109,78102.0
2025-02-21 15:35:00,29.96,29.98,29.92,29.92,102117.0,29.6109,29.6306,29.5713,29.5713,102117.0
2025-02-21 15:40:00,29.93,29.97,29.92,29.95,143187.0,29.5812,29.6207,29.5713,29.601,143187.0
2025-02-21 15:45:00,29.94,29.98,29.92,29.96,177611.0,29.5911,29.6306,29.5713,29.6109,177611.0
2025-02-21 15:50:00,29.96,29.98,29.87,29.91,319968.0,29.6109,29.6306,29.5219,29.5614,319968.0
2025-02-21 15:55:00,29.91,29.93,29.77,29.8,869788.0,29.5614,29.5812,29.4231,29.4527,869788.0
2025-02-24 09:30:00,30.13,30.36,30.02,30.27,162684.0,29.7789,30.0062,29.6702,29.9172,162684.0
2025-02-24 09:35:00,30.27,30.28,30.11,30.27,90373.0,29.9172,29.9271,29.7591,29.9172,90373.0
2025-02-24 09:40:00,30.28,30.28,30.07,30.19,99560.0,29.9271,29.9271,29.7196,29.8382,99560.0
2025-02-24 09:45:00,30.21,30.25,30.1,30.18,135348.0,29.8579,29.8975,29.7492,29.8283,135348.0
2025-02-24 09:50:00,30.18,30.18,30.05,30.12,64912.0,29.8283,29.8283,29.6998,29.769,64912.0
2025-02-24 09:55:00,30.11,30.12,29.97,29.97,152922.0,29.7591,29.769,29.6207,29.6207,152922.0
2025-02-24 10:00:00,29.97,30.14,29.97,30.04,81224.0,29.6207,29.7888,29.6207,29.6899,81224.0
2025-02-24 10:05:00,30.03,30.04,29.9,29.93,152993.0,29.68,29.6899,29.5516,29.5812,152993.0
2025-02-24 10:10:00,29.95,30.14,29.91,30.14,96276.0,29.601,29.7888,29.5614,29.7888,96276.0
2025-02-24 10:15:00,30.14,30.28,30.14,30.21,84009.0,29.7888,29.9271,29.7888,29.8579,84009.0
2025-02-24 10:20:00,30.22,30.38,30.2,30.38,141235.0,29.8678,30.026,29.8481,30.026,141235.0
2025-02-24 10:25:00,30.37,30.38,30.32,30.33,114184.0,30.0161,30.026,29.9667,29.9765,114184.0
2025-02-24 10:30:00,30.33,30.36,30.27,30.35,100243.0,29.9765,30.0062,29.9172,29.9963,100243.0
2025-02-24 10:35:00,30.34,30.37,30.32,30.35,91235.0,29.9864,30.0161,29.9667,29.9963,91235.0
2025-02-24 10:40:00,30.35,30.35,30.27,30.3,68780.0,29.9963,29.9963,29.9172,29.9469,68780.0
2025-02-24 10:45:00,30.3,30.36,30.27,30.34,55968.0,29.9469,30.0062,29.9172,29.9864,55968.0
2025-02-24 10:50:00,30.35,30.37,30.33,30.36,53020.0,29.9963,30.0161,29.9765,30.0062,53020.0
2025-02-24 10:55:00,30.36,30.37,30.25,30.29,57165.0,30.0062,30.0161,29.8975,29.937,57165.0
2025-02-24 11:00:00,30.29,30.36,30.27,30.36,45134.0,29.937,30.0062,29.9172,30.0062,45134.0
2025-02-24 11:05:00,30.36,30.37,30.31,30.34,56073.0,30.0062,30.0161,29.9568,29.9864,56073.0
2025-02-24 11:10:00,30.34,30.37,30.29,30.34,76579.0,29.9864,30.0161,29.937,29.9864,76579.0
2025-02-24 11:15:00,30.35,30.4,30.33,30.39,75533.0,29.9963,30.0457,29.9765,30.0358,75533.0
2025-02-24 11:20:00,30.39,30.48,30.38,30.48,80780.0,30.0358,30.1248,30.026,30.1248,80780.0
2025-02-24 11:25:00,30.48,30.51,30.45,30.48,76127.0,30.1248,30.1544,30.0951,30.1248,76127.0
2025-02-24 11:30:00,30.49,30.51,30.43,30.46,62560.0,30.1347,30.1544,30.0754,30.105,62560.0
2025-02-24 11:35:00,30.45,30.47,30.44,30.45,43582.0,30.0951,30.1149,30.0853,30.0951,43582.0
2025-02-24 11:40:00,30.46,30.52,30.45,30.48,87671.0,30.105,30.1643,30.0951,30.1248,87671.0
2025-02-24 11:45:00,30.48,30.62,30.47,30.61,87472.0,30.1248,30.2632,30.1149,30.2533,87472.0
2025-02-24 11:50:00,30.6,30.6,30.54,30.55,64561.0,30.2434,30.2434,30.1841,30.194,64561.0
2025-02-24 11:55:00,30.55,30.55,30.47,30.48,92266.0,30.194,30.194,30.1149,30.1248,92266.0
2025-02-24 12:00:00,30.48,30.55,30.47,30.55,59240.0,30.1248,30.194,30.1149,30.194,59240.0
2025-02-24 12:05:00,30.55,30.59,30.52,30.56,37143.0,30.194,30.2335,30.1643,30.2039,37143.0
2025-02-24 12:10:00,30.57,30.59,30.52,30.59,24274.0,30.2137,30.2335,30.1643,30.2335,24274.0
2025-02-24 12:15:00,30.6,30.61,30.58,30.59,42744.0,30.2434,30.2533,30.2236,30.2335,42744.0
2025-02-24 12:20:00,30.58,30.59,30.56,30.59,29418.0,30.2236,30.2335,30.2039,30.2335,29418.0
2025-02-24 12:25:00,30.59,30.6,30.55,30.55,34000.0,30.2335,30.2434,30.194,30.194,34000.0
2025-02-24 12:30:00,30.55,30.6,30.54,30.59,57840.0,30.194,30.2434,30.1841,30.2335,57840.0
2025-02-24 12:35:00,30.59,30.62,30.57,30.62,30292.0,30.2335,30.2632,30.2137,30.2632,30292.0
2025-02-24 12:40:00,30.61,30.62,30.59,30.6,48927.0,30.2533,30.2632,30.2335,30.2434,48927.0
2025-02-24 12:45:00,30.61,30.61,30.57,30.61,35094.0,30.2533,30.2533,30.2137,30.2533,35094.0
2025-02-24 12:50:00,30.6,30.61,30.57,30.58,30774.0,30.2434,30.2533,30.2137,30.2236,30774.0
2025-02-24 12:55:00,30.58,30.58,30.53,30.55,62295.0,30.2236,30.2236,30.1742,30.194,62295.0
2025-02-24 13:00:00,30.55,30.56,30.49,30.5,39272.0,30.194,30.2039,30.1347,30.1446,39272.0
2025-02-24 13:05:00,30.5,30.54,30.47,30.51,38455.0,30.1446,30.1841,30.1149,30.1544,38455.0
2025-02-24 13:10:00,30.52,30.53,30.5,30.51,33285.0,30.1643,30.1742,30.1446,30.1544,33285.0
2025-02-24 13:15:00,30.51,30.56,30.5,30.54,27290.0,30.1544,30.2039,30.1446,30.1841,27290.0
2025-02-24 13:20:00,30.54,30.55,30.51,30.53,31752.0,30.1841,30.194,30.1544,30.1742,31752.0
2025-02-24 13:25:00,30.53,30.54,30.48,30.5,26283.0,30.1742,30.1841,30.1248,30.1446,26283.0
2025-02-24 13:30:00,30.5,30.51,30.48,30.49,37141.0,30.1446,30.1544,30.1248,30.1347,37141.0
2025-02-24 13:35:00,30.5,30.52,30.48,30.51,54047.0,30.1446,30.1643,30.1248,30.1544,54047.0
2025-02-24 13:40:00,30.5,30.51,30.49,30.5,24208.0,30.1446,30.1544,30.1347,30.1446,24208.0
2025-02-24 13:45:00,30.5,30.51,30.45,30.47,31833.0,30.1446,30.1544,30.0951,30.1149,31833.0
2025-02-24 13:50:00,30.46,30.49,30.45,30.48,22759.0,30.105,30.1347,30.0951,30.1248,22759.0
2025-02-24 13:55:00,30.48,30.5,30.44,30.46,32137.0,30.1248,30.1446,30.0853,30.105,32137.0
2025-02-24 14:00:00,30.46,30.51,30.46,30.51,47410.0,30.105,30.1544,30.105,30.1544,47410.0
2025-02-24 14:05:00,30.5,30.51,30.47,30.49,31512.0,30.1446,30.1544,30.1149,30.1347,31512.0
2025-02-24 14:10:00,30.49,30.5,30.47,30.49,23507.0,30.1347,30.1446,30.1149,30.1347,23507.0
2025-02-24 14:15:00,30.49,30.49,30.38,30.4,36418.0,30.1347,30.1347,30.026,30.0457,36418.0
2025-02-24 14:20:00,30.4,30.41,30.38,30.4,42145.0,30.0457,30.0556,30.026,30.0457,42145.0
2025-02-24 14:25:00,30.41,30.42,30.39,30.41,31315.0,30.0556,30.0655,30.0358,30.0556,31315.0
2025-02-24 14:30:00,30.41,30.44,30.4,30.41,49756.0,30.0556,30.0853,30.0457,30.0556,49756.0
2025-02-24 14:35:00,30.41,30.42,30.39,30.41,33455.0,30.0556,30.0655,30.0358,30.0556,33455.0
2025-02-24 14:40:00,30.41,30.41,30.37,30.38,26185.0,30.0556,30.0556,30.0161,30.026,26185.0
2025-02-24 14:45:00,30.37,30.41,30.37,30.41,28260.0,30.0161,30.0556,30.0161,30.0556,28260.0
2025-02-24 14:50:00,30.41,30.41,30.38,30.39,26647.0,30.0556,30.0556,30.026,30.0358,26647.0
2025-02-24 14:55:00,30.39,30.4,30.36,30.38,35573.0,30.0358,30.0457,30.0062,30.026,35573.0
2025-02-24 15:00:00,30.38,30.39,30.33,30.34,37794.0,30.026,30.0358,29.9765,29.9864,37794.0
2025-02-24 15:05:00,30.34,30.34,30.21,30.23,46811.0,29.9864,29.9864,29.8579,29.8777,46811.0
2025-02-24 15:10:00,30.23,30.26,30.2,30.26,118379.0,29.8777,29.9074,29.8481,29.9074,118379.0
2025-02-24 15:15:00,30.26,30.33,30.26,30.32,71845.0,29.9074,29.9765,29.9074,29.9667,71845.0
2025-02-24 15:20:00,30.32,30.32,30.28,30.3,67502.0,29.9667,29.9667,29.9271,29.9469,67502.0
2025-02-24 15:25:00,30.29,30.31,30.28,30.29,57152.0,29.937,29.9568,29.9271,29.937,57152.0
2025-02-24 15:30:00,30.29,30.33,30.28,30.32,57955.0,29.937,29.9765,29.9271,29.9667,57955.0
2025-02-24 15:35:00,30.32,30.35,30.28,30.3,83541.0,29.9667,29.9963,29.9271,29.9469,83541.0
2025-02-24 15:40:00,30.31,30.34,30.28,30.34,101761.0,29.9568,29.9864,29.9271,29.9864,101761.0
2025-02-24 15:45:00,30.34,30.34,30.25,30.27,208118.0,29.9864,29.9864,29.8975,29.9172,208118.0
2025-02-24 15:50:00,30.27,30.29,30.19,30.23,206546.0,29.9172,29.937,29.8382,29.8777,206546.0
2025-02-24 15:55:00,30.23,30.31,30.14,30.25,1633065.0,29.8777,29.9568,29.7888,29.8975,1633065.0
2025-02-25 09:30:00,30.27,30.34,30.18,30.31,121838.0,29.9172,29.9864,29.8283,29.9568,121838.0
2025-02-25 09:35:00,30.32,30.47,30.25,30.46,52455.0,29.9667,30.1149,29.8975,30.105,52455.0
2025-02-25 09:40:00,30.43,30.44,30.37,30.38,42199.0,30.0754,30.0853,30.0161,30.026,42199.0
2025-02-25 09:45:00,30.39,30.46,30.37,30.4,63232.0,30.0358,30.105,30.0161,30.0457,63232.0
2025-02-25 09:50:00,30.4,30.42,30.28,30.31,112194.0,30.0457,30.0655,29.9271,29.9568,112194.0
2025-02-25 09:55:00,30.3,30.38,30.28,30.38,46598.0,29.9469,30.026,29.9271,30.026,46598.0
2025-02-25 10:00:00,30.37,30.38,30.19,30.21,108017.0,30.0161,30.026,29.8382,29.8579,108017.0
2025-02-25 10:05:00,30.21,30.24,30.13,30.19,81275.0,29.8579,29.8876,29.7789,29.8382,81275.0
2025-02-25 10:10:00,30.2,30.21,30.13,30.15,71147.0,29.8481,29.8579,29.7789,29.7986,71147.0
2025-02-25 10:15:00,30.15,30.17,30.06,30.12,72768.0,29.7986,29.8184,29.7097,29.769,72768.0
2025-02-25 10:20:00,30.12,30.14,30.06,30.07,39682.0,29.769,29.7888,29.7097,29.7196,39682.0
2025-02-25 10:25:00,30.06,30.06,29.95,30.0,83762.0,29.7097,29.7097,29.601,29.6504,83762.0
2025-02-25 10:30:00,30.0,30.09,30.0,30.01,62459.0,29.6504,29.7393,29.6504,29.6603,62459.0
2025-02-25 10:35:00,30.02,30.11,30.01,30.1,52924.0,29.6702,29.7591,29.6603,29.7492,52924.0
2025-02-25 10:40:00,30.1,30.2,30.07,30.17,70872.0,29.7492,29.8481,29.7196,29.8184,70872.0
2025-02-25 10:45:00,30.17,30.17,30.06,30.06,48830.0,29.8184,29.8184,29.7097,29.7097,48830.0
2025-02-25 10:50:00,30.07,30.09,30.03,30.03,67115.0,29.7196,29.7393,29.68,29.68,67115.0
2025-02-25 10:55:00,30.03,30.09,30.02,30.09,72777.0,29.68,29.7393,29.6702,29.7393,72777.0
2025-02-25 11:00:00,30.09,30.09,30.02,30.04,54888.0,29.7393,29.7393,29.6702,29.6899,54888.0
2025-02-25 11:05:00,30.03,30.1,30.01,30.05,43229.0,29.68,29.7492,29.6603,29.6998,43229.0
2025-02-25 11:10:00,30.06,30.13,30.05,30.13,34539.0,29.7097,29.7789,29.6998,29.7789,34539.0
2025-02-25 11:15:00,30.12,30.13,30.03,30.08,46714.0,29.769,29.7789,29.68,29.7295,46714.0
2025-02-25 11:20:00,30.08,30.12,30.07,30.11,44560.0,29.7295,29.769,29.7196,29.7591,44560.0
2025-02-25 11:25:00,30.11,30.11,30.04,30.05,39883.0,29.7591,29.7591,29.6899,29.6998,39883.0
2025-02-25 11:30:00,30.06,30.09,30.01,30.08,48165.0,29.7097,29.7393,29.6603,29.7295,48165.0
2025-02-25 11:35:00,30.09,30.09,29.97,29.99,73205.0,29.7393,29.7393,29.6207,29.6405,73205.0
2025-02-25 11:40:00,29.99,29.99,29.94,29.99,43045.0,29.6405,29.6405,29.5911,29.6405,43045.0
2025-02-25 11:45:00,29.99,29.99,29.92,29.94,65376.0,29.6405,29.6405,29.5713,29.5911,65376.0
2025-02-25 11:50:00,29.94,29.98,29.93,29.96,89341.0,29.5911,29.6306,29.5812,29.6109,89341.0
2025-02-25 11:55:00,29.96,30.04,29.95,29.99,50672.0,29.6109,29.6899,29.601,29.6405,50672.0
2025-02-25 12:00:00,29.98,30.0,29.96,29.98,33209.0,29.6306,29.6504,29.6109,29.6306,33209.0
2025-02-25 12:05:00,29.98,30.03,29.98,30.02,44188.0,29.6306,29.68,29.6306,29.6702,44188.0
2025-02-25 12:10:00,30.02,30.04,29.99,30.03,77192.0,29.6702,29.6899,29.6405,29.68,77192.0
2025-02-25 12:15:00,30.03,30.1,30.01,30.09,54850.0,29.68,29.7492,29.6603,29.7393,54850.0
2025-02-25 12:20:00,30.09,30.1,30.06,30.08,53420.0,29.7393,29.7492,29.7097,29.7295,53420.0
2025-02-25 12:25:00,30.07,30.07,30.03,30.05,39006.0,29.7196,29.7196,29.68,29.6998,39006.0
2025-02-25 12:30:00,30.05,30.06,29.96,29.96,66350.0,29.6998,29.7097,29.6109,29.6109,66350.0
2025-02-25 12:35:00,29.97,30.08,29.97,30.07,63314.0,29.6207,29.7295,29.6207,29.7196,63314.0
2025-02-25 12:40:00,30.08,30.11,30.06,30.1,111018.0,29.7295,29.7591,29.7097,29.7492,111018.0
2025-02-25 12:45:00,30.1,30.1,30.03,30.04,27949.0,29.7492,29.7492,29.68,29.6899,27949.0
2025-02-25 12:50:00,30.03,30.08,30.02,30.08,48623.0,29.68,29.7295,29.6702,29.7295,48623.0
2025-02-25 12:55:00,30.08,30.11,30.07,30.1,34957.0,29.7295,29.7591,29.7196,29.7492,34957.0
2025-02-25 13:00:00,30.1,30.11,30.04,30.05,102779.0,29.7492,29.7591,29.6899,29.6998,102779.0
2025-02-25 13:05:00,30.05,30.13,30.05,30.07,166635.0,29.6998,29.7789,29.6998,29.7196,166635.0
2025-02-25 13:10:00,30.08,30.1,30.02,30.03,88047.0,29.7295,29.7492,29.6702,29.68,88047.0
2025-02-25 13:15:00,30.04,30.07,30.03,30.05,34637.0,29.6899,29.7196,29.68,29.6998,34637.0
2025-02-25 13:20:00,30.06,30.08,30.05,30.07,31671.0,29.7097,29.7295,29.6998,29.7196,31671.0
2025-02-25 13:25:00,30.07,30.1,30.0,30.0,26796.0,29.7196,29.7492,29.6504,29.6504,26796.0
2025-02-25 13:30:00,30.01,30.05,30.01,30.03,28975.0,29.6603,29.6998,29.6603,29.68,28975.0
2025-02-25 13:35:00,30.04,30.06,30.02,30.05,37151.0,29.6899,29.7097,29.6702,29.6998,37151.0
2025-02-25 13:40:00,30.04,30.1,30.03,30.09,32058.0,29.6899,29.7492,29.68,29.7393,32058.0
2025-02-25 13:45:00,30.09,30.09,30.05,30.07,23869.0,29.7393,29.7393,29.6998,29.7196,23869.0
2025-02-25 13:50:00,30.07,30.07,30.02,30.03,39787.0,29.7196,29.7196,29.6702,29.68,39787.0
2025-02-25 13:55:00,30.02,30.05,30.01,30.02,48547.0,29.6702,29.6998,29.6603,29.6702,48547.0
2025-02-25 14:00:00,30.03,30.08,30.02,30.07,39852.0,29.68,29.7295,29.6702,29.7196,39852.0
2025-02-25 14:05:00,30.07,30.1,30.06,30.1,60002.0,29.7196,29.7492,29.7097,29.7492,60002.0
2025-02-25 14:10:00,30.1,30.1,30.05,30.07,37527.0,29.7492,29.7492,29.6998,29.7196,37527.0
2025-02-25 14:15:00,30.07,30.08,30.02,30.05,36314.0,29.7196,29.7295,29.6702,29.6998,36314.0
2025-02-25 14:20:00,30.05,30.06,30.01,30.04,38110.0,29.6998,29.7097,29.6603,29.6899,38110.0
2025-02-25 14:25:00,30.04,30.05,30.01,30.02,35409.0,29.6899,29.6998,29.6603,29.6702,35409.0
2025-02-25 14:30:00,30.02,30.06,30.01,30.06,40381.0,29.6702,29.7097,29.6603,29.7097,40381.0
2025-02-25 14:35:00,30.06,30.18,30.04,30.16,139753.0,29.7097,29.8283,29.6899,29.8085,139753.0
2025-02-25 14:40:00,30.16,30.18,30.13,30.17,36300.0,29.8085,29.8283,29.7789,29.8184,36300.0
2025-02-25 14:45:00,30.17,30.17,30.11,30.17,46172.0,29.8184,29.8184,29.7591,29.8184,46172.0
2025-02-25 14:50:00,30.17,30.18,30.13,30.18,48828.0,29.8184,29.8283,29.7789,29.8283,48828.0
2025-02-25 14:55:00,30.18,30.21,30.16,30.18,59556.0,29.8283,29.8579,29.8085,29.8283,59556.0
2025-02-25 15:00:00,30.17,30.25,30.15,30.23,58937.0,29.8184,29.8975,29.7986,29.8777,58937.0
2025-02-25 15:05:00,30.23,30.29,30.21,30.28,41645.0,29.8777,29.937,29.8579,29.9271,41645.0
2025-02-25 15:10:00,30.28,30.32,30.26,30.32,60738.0,29.9271,29.9667,29.9074,29.9667,60738.0
2025-02-25 15:15:00,30.32,30.36,30.28,30.34,57792.0,29.9667,30.0062,29.9271,29.9864,57792.0
2025-02-25 15:20:00,30.35,30.42,30.35,30.38,95195.0,29.9963,30.0655,29.9963,30.026,95195.0
2025-02-25 15:25:00,30.38,30.39,30.33,30.36,96810.0,30.026,30.0358,29.9765,30.0062,96810.0
2025-02-25 15:30:00,30.36,30.36,30.32,30.35,63399.0,30.0062,30.0062,29.9667,29.9963,63399.0
2025-02-25 15:35:00,30.35,30.35,30.26,30.29,103425.0,29.9963,29.9963,29.9074,29.937,103425.0
2025-02-25 15:40:00,30.29,30.29,30.24,30.27,110338.0,29.937,29.937,29.8876,29.9172,110338.0
2025-02-25 15:45:00,30.27,30.29,30.25,30.28,110341.0,29.9172,29.937,29.8975,29.9271,110341.0
2025-02-25 15:50:00,30.27,30.27,30.21,30.26,193736.0,29.9172,29.9172,29.8579,29.9074,193736.0
2025-02-25 15:55:00,30.26,30.31,30.23,30.25,565058.0,29.9074,29.9568,29.8777,29.8975,565058.0
2025-02-26 09:30:00,30.4,30.52,30.31,30.38,141071.0,30.0457,30.1643,29.9568,30.026,141071.0
2025-02-26 09:35:00,30.42,30.5,30.4,30.44,47172.0,30.0655,30.1446,30.0457,30.0853,47172.0
2025-02-26 09:40:00,30.42,30.5,30.4,30.41,33574.0,30.0655,30.1446,30.0457,30.0556,33574.0
2025-02-26 09:45:00,30.42,30.62,30.42,30.62,60455.0,30.0655,30.2632,30.0655,30.2632,60455.0
2025-02-26 09:50:00,30.62,30.66,30.59,30.6,59743.0,30.2632,30.3027,30.2335,30.2434,59743.0
2025-02-26 09:55:00,30.59,30.59,30.53,30.56,35903.0,30.2335,30.2335,30.1742,30.2039,35903.0
2025-02-26 10:00:00,30.57,30.64,30.53,30.59,36909.0,30.2137,30.2829,30.1742,30.2335,36909.0
2025-02-26 10:05:00,30.58,30.62,30.54,30.57,40222.0,30.2236,30.2632,30.1841,30.2137,40222.0
2025-02-26 10:10:00,30.57,30.66,30.56,30.64,26031.0,30.2137,30.3027,30.2039,30.2829,26031.0
2025-02-26 10:15:00,30.64,30.65,30.61,30.63,43687.0,30.2829,30.2928,30.2533,30.273,43687.0
2025-02-26 10:20:00,30.64,30.69,30.63,30.68,68054.0,30.2829,30.3323,30.273,30.3225,68054.0
2025-02-26 10:25:00,30.67,30.75,30.67,30.75,80435.0,30.3126,30.3916,30.3126,30.3916,80435.0
2025-02-26 10:30:00,30.75,30.76,30.69,30.71,91996.0,30.3916,30.4015,30.3323,30.3521,91996.0
2025-02-26 10:35:00,30.71,30.76,30.69,30.73,63489.0,30.3521,30.4015,30.3323,30.3719,63489.0
2025-02-26 10:40:00,30.73,30.8,30.69,30.78,42044.0,30.3719,30.4411,30.3323,30.4213,42044.0
2025-02-26 10:45:00,30.78,30.79,30.75,30.79,49957.0,30.4213,30.4312,30.3916,30.4312,49957.0
2025-02-26 10:50:00,30.79,30.82,30.73,30.79,55193.0,30.4312,30.4608,30.3719,30.4312,55193.0
2025-02-26 10:55:00,30.79,30.8,30.76,30.8,23989.0,30.4312,30.4411,30.4015,30.4411,23989.0
2025-02-26 11:00:00,30.8,30.87,30.79,30.8,69251.0,30.4411,30.5102,30.4312,30.4411,69251.0
2025-02-26 11:05:00,30.8,30.85,30.79,30.83,28470.0,30.4411,30.4905,30.4312,30.4707,28470.0
2025-02-26 11:10:00,30.83,30.84,30.8,30.82,25063.0,30.4707,30.4806,30.4411,30.4608,25063.0
2025-02-26 11:15:00,30.81,30.86,30.8,30.84,23135.0,30.4509,30.5004,30.4411,30.4806,23135.0
2025-02-26 11:20:00,30.84,30.87,30.81,30.84,94568.0,30.4806,30.5102,30.4509,30.4806,94568.0
2025-02-26 11:25:00,30.84,30.84,30.73,30.74,23929.0,30.4806,30.4806,30.3719,30.3818,23929.0
2025-02-26 11:30:00,30.73,30.79,30.73,30.79,40010.0,30.3719,30.4312,30.3719,30.4312,40010.0
2025-02-26 11:35:00,30.8,30.85,30.79,30.85,41387.0,30.4411,30.4905,30.4312,30.4905,41387.0
2025-02-26 11:40:00,30.85,30.87,30.78,30.85,90573.0,30.4905,30.5102,30.4213,30.4905,90573.0
2025-02-26 11:45:00,30.85,30.86,30.83,30.84,55693.0,30.4905,30.5004,30.4707,30.4806,55693.0
2025-02-26 11:50:00,30.84,30.89,30.83,30.88,53308.0,30.4806,30.53,30.4707,30.5201,53308.0
2025-02-26 11:55:00,30.87,30.87,30.79,30.8,54151.0,30.5102,30.5102,30.4312,30.4411,54151.0
2025-02-26 12:00:00,30.8,30.86,30.79,30.86,38846.0,30.4411,30.5004,30.4312,30.5004,38846.0
2025-02-26 12:05:00,30.86,30.88,30.83,30.85,48347.0,30.5004,30.5201,30.4707,30.4905,48347.0
2025-02-26 12:10:00,30.85,30.86,30.83,30.86,17799.0,30.4905,30.5004,30.4707,30.5004,17799.0
2025-02-26 12:15:00,30.85,30.9,30.83,30.86,42039.0,30.4905,30.5399,30.4707,30.5004,42039.0
2025-02-26 12:20:00,30.87,30.91,30.86,30.89,33448.0,30.5102,30.5498,30.5004,30.53,33448.0
2025-02-26 12:25:00,30.89,30.89,30.85,30.87,34300.0,30.53,30.53,30.4905,30.5102,34300.0
2025-02-26 12:30:00,30.88,30.9,30.77,30.78,80884.0,30.5201,30.5399,30.4114,30.4213,80884.0
2025-02-26 12:35:00,30.78,30.79,30.71,30.71,81021.0,30.4213,30.4312,30.3521,30.3521,81021.0
2025-02-26 12:40:00,30.71,30.77,30.71,30.76,60224.0,30.3521,30.4114,30.3521,30.4015,60224.0
2025-02-26 12:45:00,30.76,30.76,30.69,30.71,45330.0,30.4015,30.4015,30.3323,30.3521,45330.0
2025-02-26 12:50:00,30.71,30.74,30.69,30.71,55082.0,30.3521,30.3818,30.3323,30.3521,55082.0
2025-02-26 12:55:00,30.71,30.72,30.67,30.69,51411.0,30.3521,30.362,30.3126,30.3323,51411.0
2025-02-26 13:00:00,30.7,30.76,30.69,30.76,63376.0,30.3422,30.4015,30.3323,30.4015,63376.0
2025-02-26 13:05:00,30.75,30.79,30.74,30.78,31616.0,30.3916,30.4312,30.3818,30.4213,31616.0
2025-02-26 13:10:00,30.79,30.8,30.74,30.75,38463.0,30.4312,30.4411,30.3818,30.3916,38463.0
2025-02-26 13:15:00,30.74,30.76,30.7,30.76,27665.0,30.3818,30.4015,30.3422,30.4015,27665.0
2025-02-26 13:20:00,30.77,30.8,30.76,30.79,23341.0,30.4114,30.4411,30.4015,30.4312,23341.0
2025-02-26 13:25:00,30.78,30.8,30.76,30.77,46109.0,30.4213,30.4411,30.4015,30.4114,46109.0
2025-02-26 13:30:00,30.77,30.81,30.76,30.79,25535.0,30.4114,30.4509,30.4015,30.4312,25535.0
2025-02-26 13:35:00,30.8,30.85,30.78,30.83,56473.0,30.4411,30.4905,30.4213,30.4707,56473.0
2025-02-26 13:40:00,30.83,30.84,30.8,30.8,28026.0,30.4707,30.4806,30.4411,30.4411,28026.0
2025-02-26 13:45:00,30.8,30.84,30.78,30.8,36185.0,30.4411,30.4806,30.4213,30.4411,36185.0
2025-02-26 13:50:00,30.8,30.81,30.78,30.79,38967.0,30.4411,30.4509,30.4213,30.4312,38967.0
2025-02-26 13:55:00,30.78,30.79,30.74,30.77,66231.0,30.4213,30.4312,30.3818,30.4114,66231.0
2025-02-26 14:00:00,30.76,30.78,30.69,30.73,86525.0,30.4015,30.4213,30.3323,30.3719,86525.0
2025-02-26 14:05:00,30.74,30.77,30.72,30.74,70217.0,30.3818,30.4114,30.362,30.3818,70217.0
2025-02-26 14:10:00,30.74,30.79,30.7,30.71,81100.0,30.3818,30.4312,30.3422,30.3521,81100.0
2025-02-26 14:15:00,30.71,30.75,30.7,30.75,51755.0,30.3521,30.3916,30.3422,30.3916,51755.0
2025-02-26 14:20:00,30.75,30.76,30.72,30.75,47669.0,30.3916,30.4015,30.362,30.3916,47669.0
2025-02-26 14:25:00,30.75,30.78,30.72,30.73,44745.0,30.3916,30.4213,30.362,30.3719,44745.0
2025-02-26 14:30:00,30.73,30.77,30.72,30.77,31105.0,30.3719,30.4114,30.362,30.4114,31105.0
2025-02-26 14:35:00,30.76,30.82,30.74,30.82,62412.0,30.4015,30.4608,30.3818,30.4608,62412.0
2025-02-26 14:40:00,30.82,30.85,30.81,30.81,46919.0,30.4608,30.4905,30.4509,30.4509,46919.0
2025-02-26 14:45:00,30.82,30.88,30.81,30.87,46944.0,30.4608,30.5201,30.4509,30.5102,46944.0
2025-02-26 14:50:00,30.87,30.9,30.86,30.89,52771.0,30.5102,30.5399,30.5004,30.53,52771.0
2025-02-26 14:55:00,30.89,30.89,30.81,30.81,76444.0,30.53,30.53,30.4509,30.4509,76444.0
2025-02-26 15:00:00,30.8,30.84,30.76,30.79,55699.0,30.4411,30.4806,30.4015,30.4312,55699.0
2025-02-26 15:05:00,30.78,30.83,30.78,30.81,52044.0,30.4213,30.4707,30.4213,30.4509,52044.0
2025-02-26 15:10:00,30.8,30.83,30.79,30.8,64250.0,30.4411,30.4707,30.4312,30.4411,64250.0
2025-02-26 15:15:00,30.8,30.82,30.77,30.78,70092.0,30.4411,30.4608,30.4114,30.4213,70092.0
2025-02-26 15:20:00,30.78,30.79,30.74,30.78,59455.0,30.4213,30.4312,30.3818,30.4213,59455.0
2025-02-26 15:25:00,30.79,30.79,30.71,30.71,49409.0,30.4312,30.4312,30.3521,30.3521,49409.0
2025-02-26 15:30:00,30.71,30.74,30.68,30.72,92326.0,30.3521,30.3818,30.3225,30.362,92326.0
2025-02-26 15:35:00,30.72,30.72,30.63,30.67,86443.0,30.362,30.362,30.273,30.3126,86443.0
2025-02-26 15:40:00,30.68,30.73,30.66,30.72,107507.0,30.3225,30.3719,30.3027,30.362,107507.0
2025-02-26 15:45:00,30.72,30.74,30.71,30.73,122319.0,30.362,30.3818,30.3521,30.3719,122319.0
2025-02-26 15:50:00,30.73,30.73,30.62,30.69,204565.0,30.3719,30.3719,30.2632,30.3323,204565.0
2025-02-26 15:55:00,30.69,30.74,30.68,30.68,633094.0,30.3323,30.3818,30.3225,30.3225,633094.0
2025-02-27 09:30:00,30.87,31.12,30.79,30.93,198734.0,30.5102,30.7573,30.4312,30.5695,198734.0
2025-02-27 09:35:00,30.93,31.02,30.9,30.97,40422.0,30.5695,30.6585,30.5399,30.6091,40422.0
2025-02-27 09:40:00,30.97,30.98,30.69,30.75,69926.0,30.6091,30.619,30.3323,30.3916,69926.0
2025-02-27 09:45:00,30.76,30.8,30.67,30.73,174416.0,30.4015,30.4411,30.3126,30.3719,174416.0
2025-02-27 09:50:00,30.73,30.73,30.42,30.49,72168.0,30.3719,30.3719,30.0655,30.1347,72168.0
2025-02-27 09:55:00,30.49,30.5,30.34,30.37,53847.0,30.1347,30.1446,29.9864,30.0161,53847.0
2025-02-27 10:00:00,30.39,30.39,30.19,30.36,162382.0,30.0358,30.0358,29.8382,30.0062,162382.0
2025-02-27 10:05:00,30.35,30.48,30.35,30.42,43603.0,29.9963,30.1248,29.9963,30.0655,43603.0
2025-02-27 10:10:00,30.42,30.58,30.41,30.55,142657.0,30.0655,30.2236,30.0556,30.194,142657.0
2025-02-27 10:15:00,30.54,30.66,30.47,30.64,123625.0,30.1841,30.3027,30.1149,30.2829,123625.0
2025-02-27 10:20:00,30.64,30.8,30.61,30.79,62314.0,30.2829,30.4411,30.2533,30.4312,62314.0
2025-02-27 10:25:00,30.79,30.87,30.75,30.82,35474.0,30.4312,30.5102,30.3916,30.4608,35474.0
2025-02-27 10:30:00,30.82,30.87,30.81,30.85,30581.0,30.4608,30.5102,30.4509,30.4905,30581.0
2025-02-27 10:35:00,30.86,30.94,30.81,30.92,29557.0,30.5004,30.5794,30.4509,30.5597,29557.0
2025-02-27 10:40:00,30.92,30.94,30.88,30.94,42752.0,30.5597,30.5794,30.5201,30.5794,42752.0
2025-02-27 10:45:00,30.93,30.95,30.89,30.94,29708.0,30.5695,30.5893,30.53,30.5794,29708.0
2025-02-27 10:50:00,30.94,30.97,30.89,30.93,40435.0,30.5794,30.6091,30.53,30.5695,40435.0
2025-02-27 10:55:00,30.92,30.97,30.89,30.96,35354.0,30.5597,30.6091,30.53,30.5992,35354.0
2025-02-27 11:00:00,30.96,31.03,30.96,30.98,62563.0,30.5992,30.6684,30.5992,30.619,62563.0
2025-02-27 11:05:00,30.98,31.03,30.97,31.0,25076.0,30.619,30.6684,30.6091,30.6387,25076.0
2025-02-27 11:10:00,31.0,31.06,30.99,31.05,37024.0,30.6387,30.698,30.6288,30.6881,37024.0
2025-02-27 11:15:00,31.05,31.08,31.03,31.07,28751.0,30.6881,30.7178,30.6684,30.7079,28751.0
2025-02-27 11:20:00,31.07,31.09,31.03,31.05,27214.0,30.7079,30.7277,30.6684,30.6881,27214.0
2025-02-27 11:25:00,31.05,31.06,30.93,30.94,51104.0,30.6881,30.698,30.5695,30.5794,51104.0
2025-02-27 11:30:00,30.94,30.96,30.93,30.96,53866.0,30.5794,30.5992,30.5695,30.5992,53866.0
2025-02-27 11:35:00,30.95,31.0,30.94,30.97,36336.0,30.5893,30.6387,30.5794,30.6091,36336.0
2025-02-27 11:40:00,30.96,30.97,30.92,30.95,31657.0,30.5992,30.6091,30.5597,30.5893,31657.0
2025-02-27 11:45:00,30.95,30.95,30.9,30.94,29695.0,30.5893,30.5893,30.5399,30.5794,29695.0
2025-02-27 11:50:00,30.94,30.95,30.84,30.86,51954.0,30.5794,30.5893,30.4806,30.5004,51954.0
2025-02-27 11:55:00,30.86,30.87,30.81,30.86,32020.0,30.5004,30.5102,30.4509,30.5004,32020.0
2025-02-27 12:00:00,30.86,30.91,30.86,30.9,39781.0,30.5004,30.5498,30.5004,30.5399,39781.0
2025-02-27 12:05:00,30.9,30.91,30.86,30.87,30300.0,30.5399,30.5498,30.5004,30.5102,30300.0
2025-02-27 12:10:00,30.86,30.88,30.84,30.88,38270.0,30.5004,30.5201,30.4806,30.5201,38270.0
2025-02-27 12:15:00,30.88,30.88,30.83,30.85,52524.0,30.5201,30.5201,30.4707,30.4905,52524.0
2025-02-27 12:20:00,30.85,30.91,30.84,30.88,30696.0,30.4905,30.5498,30.4806,30.5201,30696.0
2025-02-27 12:25:00,30.88,30.95,30.86,30.94,29183.0,30.5201,30.5893,30.5004,30.5794,29183.0
2025-02-27 12:30:00,30.94,30.97,30.93,30.95,23443.0,30.5794,30.6091,30.5695,30.5893,23443.0
2025-02-27 12:35:00,30.95,30.98,30.93,30.94,26545.0,30.5893,30.619,30.5695,30.5794,26545.0
2025-02-27 12:40:00,30.94,30.94,30.86,30.9,25966.0,30.5794,30.5794,30.5004,30.5399,25966.0
2025-02-27 12:45:00,30.9,30.96,30.89,30.94,42786.0,30.5399,30.5992,30.53,30.5794,42786.0
2025-02-27 12:50:00,30.94,30.97,30.91,30.95,29231.0,30.5794,30.6091,30.5498,30.5893,29231.0
2025-02-27 12:55:00,30.95,30.96,30.93,30.95,28692.0,30.5893,30.5992,30.5695,30.5893,28692.0
2025-02-27 13:00:00,30.95,30.99,30.89,30.91,38769.0,30.5893,30.6288,30.53,30.5498,38769.0
2025-02-27 13:05:00,30.91,30.93,30.9,30.92,25829.0,30.5498,30.5695,30.5399,30.5597,25829.0
2025-02-27 13:10:00,30.92,31.0,30.91,30.99,21861.0,30.5597,30.6387,30.5498,30.6288,21861.0
2025-02-27 13:15:00,30.99,30.99,30.96,30.98,28666.0,30.6288,30.6288,30.5992,30.619,28666.0
2025-02-27 13:20:00,30.98,30.99,30.96,30.98,26210.0,30.619,30.6288,30.5992,30.619,26210.0
2025-02-27 13:25:00,30.98,30.99,30.96,30.98,31451.0,30.619,30.6288,30.5992,30.619,31451.0
2025-02-27 13:30:00,30.98,31.01,30.97,31.01,25585.0,30.619,30.6486,30.6091,30.6486,25585.0
2025-02-27 13:35:00,31.01,31.04,30.98,31.04,54535.0,30.6486,30.6783,30.619,30.6783,54535.0
2025-02-27 13:40:00,31.04,31.05,30.99,31.01,28278.0,30.6783,30.6881,30.6288,30.6486,28278.0
2025-02-27 13:45:00,31.01,31.04,30.99,31.0,30669.0,30.6486,30.6783,30.6288,30.6387,30669.0
2025-02-27 13:50:00,30.99,31.0,30.97,30.99,27119.0,30.6288,30.6387,30.6091,30.6288,27119.0
2025-02-27 13:55:00,30.98,31.01,30.97,30.98,28342.0,30.619,30.6486,30.6091,30.619,28342.0
2025-02-27 14:00:00,30.98,30.99,30.95,30.96,30648.0,30.619,30.6288,30.5893,30.5992,30648.0
2025-02-27 14:05:00,30.96,30.97,30.94,30.95,29236.0,30.5992,30.6091,30.5794,30.5893,29236.0
2025-02-27 14:10:00,30.95,30.96,30.92,30.94,32557.0,30.5893,30.5992,30.5597,30.5794,32557.0
2025-02-27 14:15:00,30.94,30.97,30.93,30.96,35029.0,30.5794,30.6091,30.5695,30.5992,35029.0
2025-02-27 14:20:00,30.97,30.99,30.93,30.95,31503.0,30.6091,30.6288,30.5695,30.5893,31503.0
2025-02-27 14:25:00,30.95,30.97,30.93,30.94,71228.0,30.5893,30.6091,30.5695,30.5794,71228.0
2025-02-27 14:30:00,30.94,30.94,30.81,30.82,131282.0,30.5794,30.5794,30.4509,30.4608,131282.0
2025-02-27 14:35:00,30.82,30.88,30.81,30.84,67687.0,30.4608,30.5201,30.4509,30.4806,67687.0
2025-02-27 14:40:00,30.84,30.84,30.78,30.83,84309.0,30.4806,30.4806,30.4213,30.4707,84309.0
2025-02-27 14:45:00,30.84,30.91,30.84,30.87,36300.0,30.4806,30.5498,30.4806,30.5102,36300.0
2025-02-27 14:50:00,30.88,30.91,30.86,30.9,31058.0,30.5201,30.5498,30.5004,30.5399,31058.0
2025-02-27 14:55:00,30.9,30.92,30.86,30.87,77810.0,30.5399,30.5597,30.5004,30.5102,77810.0
2025-02-27 15:00:00,30.87,30.87,30.77,30.82,114175.0,30.5102,30.5102,30.4114,30.4608,114175.0
2025-02-27 15:05:00,30.82,30.83,30.75,30.76,96557.0,30.4608,30.4707,30.3916,30.4015,96557.0
2025-02-27 15:10:00,30.75,30.76,30.66,30.68,42781.0,30.3916,30.4015,30.3027,30.3225,42781.0
2025-02-27 15:15:00,30.69,30.7,30.62,30.65,46598.0,30.3323,30.3422,30.2632,30.2928,46598.0
2025-02-27 15:20:00,30.64,30.68,30.63,30.65,79333.0,30.2829,30.3225,30.273,30.2928,79333.0
2025-02-27 15:25:00,30.65,30.65,30.57,30.58,47222.0,30.2928,30.2928,30.2137,30.2236,47222.0
2025-02-27 15:30:00,30.58,30.66,30.56,30.64,73964.0,30.2236,30.3027,30.2039,30.2829,73964.0
2025-02-27 15:35:00,30.64,30.69,30.64,30.65,70660.0,30.2829,30.3323,30.2829,30.2928,70660.0
2025-02-27 15:40:00,30.65,30.65,30.55,30.6,76202.0,30.2928,30.2928,30.194,30.2434,76202.0
2025-02-27 15:45:00,30.6,30.62,30.55,30.57,83993.0,30.2434,30.2632,30.194,30.2137,83993.0
2025-02-27 15:50:00,30.56,30.64,30.54,30.58,135618.0,30.2039,30.2829,30.1841,30.2236,135618.0
2025-02-27 15:55:00,30.57,30.65,30.56,30.65,518783.0,30.2137,30.2928,30.2039,30.2928,518783.0
2025-02-28 09:30:00,30.63,31.03,30.63,30.9,105918.0,30.273,30.6684,30.273,30.5399,105918.0
2025-02-28 09:35:00,30.86,31.03,30.8,30.96,48383.0,30.5004,30.6684,30.4411,30.5992,48383.0
2025-02-28 09:40:00,30.98,31.08,30.91,31.05,91980.0,30.619,30.7178,30.5498,30.6881,91980.0
2025-02-28 09:45:00,31.04,31.08,30.9,30.94,107323.0,30.6783,30.7178,30.5399,30.5794,107323.0
2025-02-28 09:50:00,30.96,31.15,30.94,31.1,56922.0,30.5992,30.787,30.5794,30.7376,56922.0
2025-02-28 09:55:00,31.11,31.11,31.02,31.04,62210.0,30.7474,30.7474,30.6585,30.6783,62210.0
2025-02-28 10:00:00,31.05,31.1,30.98,31.03,107064.0,30.6881,30.7376,30.619,30.6684,107064.0
2025-02-28 10:05:00,31.01,31.01,30.93,30.96,52032.0,30.6486,30.6486,30.5695,30.5992,52032.0
2025-02-28 10:10:00,30.96,31.09,30.96,31.07,43421.0,30.5992,30.7277,30.5992,30.7079,43421.0
2025-02-28 10:15:00,31.07,31.09,30.96,31.0,30794.0,30.7079,30.7277,30.5992,30.6387,30794.0
2025-02-28 10:20:00,30.98,31.08,30.97,31.06,32556.0,30.619,30.7178,30.6091,30.698,32556.0
2025-02-28 10:25:00,31.05,31.08,31.01,31.01,22791.0,30.6881,30.7178,30.6486,30.6486,22791.0
2025-02-28 10:30:00,31.03,31.06,31.0,31.05,30328.0,30.6684,30.698,30.6387,30.6881,30328.0
2025-02-28 10:35:00,31.05,31.08,31.01,31.02,31629.0,30.6881,30.7178,30.6486,30.6585,31629.0
2025-02-28 10:40:00,31.02,31.09,31.02,31.05,36499.0,30.6585,30.7277,30.6585,30.6881,36499.0
2025-02-28 10:45:00,31.05,31.1,31.05,31.09,39802.0,30.6881,30.7376,30.6881,30.7277,39802.0
2025-02-28 10:50:00,31.09,31.11,31.04,31.04,34496.0,30.7277,30.7474,30.6783,30.6783,34496.0
2025-02-28 10:55:00,31.04,31.1,31.03,31.05,41096.0,30.6783,30.7376,30.6684,30.6881,41096.0
2025-02-28 11:00:00,31.05,31.05,31.0,31.01,31143.0,30.6881,30.6881,30.6387,30.6486,31143.0
2025-02-28 11:05:00,31.01,31.05,31.01,31.04,32802.0,30.6486,30.6881,30.6486,30.6783,32802.0
2025-02-28 11:10:00,31.04,31.04,30.97,31.0,18472.0,30.6783,30.6783,30.6091,30.6387,18472.0
2025-02-28 11:15:00,31.0,31.0,30.94,30.98,30964.0,30.6387,30.6387,30.5794,30.619,30964.0
2025-02-28 11:20:00,30.98,31.01,30.96,30.98,24580.0,30.619,30.6486,30.5992,30.619,24580.0
2025-02-28 11:25:00,30.98,31.0,30.94,30.96,33463.0,30.619,30.6387,30.5794,30.5992,33463.0
2025-02-28 11:30:00,30.95,31.01,30.94,31.01,30491.0,30.5893,30.6486,30.5794,30.6486,30491.0
2025-02-28 11:35:00,31.01,31.02,30.98,30.98,23459.0,30.6486,30.6585,30.619,30.619,23459.0
2025-02-28 11:40:00,30.98,31.0,30.88,30.9,27215.0,30.619,30.6387,30.5201,30.5399,27215.0
2025-02-28 11:45:00,30.9,30.98,30.89,30.98,30606.0,30.5399,30.619,30.53,30.619,30606.0
2025-02-28 11:50:00,30.98,31.0,30.97,31.0,22070.0,30.619,30.6387,30.6091,30.6387,22070.0
2025-02-28 11:55:00,31.01,31.01,30.97,30.98,24403.0,30.6486,30.6486,30.6091,30.619,24403.0
2025-02-28 12:00:00,30.98,30.98,30.92,30.92,44792.0,30.619,30.619,30.5597,30.5597,44792.0
2025-02-28 12:05:00,30.91,30.94,30.9,30.91,21525.0,30.5498,30.5794,30.5399,30.5498,21525.0
2025-02-28 12:10:00,30.9,30.91,30.85,30.86,68073.0,30.5399,30.5498,30.4905,30.5004,68073.0
2025-02-28 12:15:00,30.86,30.89,30.85,30.89,22739.0,30.5004,30.53,30.4905,30.53,22739.0
2025-02-28 12:20:00,30.89,30.91,30.82,30.83,28617.0,30.53,30.5498,30.4608,30.4707,28617.0
2025-02-28 12:25:00,30.83,30.85,30.82,30.82,23346.0,30.4707,30.4905,30.4608,30.4608,23346.0
2025-02-28 12:30:00,30.81,30.85,30.8,30.8,33819.0,30.4509,30.4905,30.4411,30.4411,33819.0
2025-02-28 12:35:00,30.8,30.83,30.76,30.8,52879.0,30.4411,30.4707,30.4015,30.4411,52879.0
2025-02-28 12:40:00,30.8,30.82,30.76,30.78,38676.0,30.4411,30.4608,30.4015,30.4213,38676.0
2025-02-28 12:45:00,30.79,30.81,30.75,30.77,28759.0,30.4312,30.4509,30.3916,30.4114,28759.0
2025-02-28 12:50:00,30.77,30.8,30.76,30.77,24755.0,30.4114,30.4411,30.4015,30.4114,24755.0
2025-02-28 12:55:00,30.76,30.77,30.64,30.65,29281.0,30.4015,30.4114,30.2829,30.2928,29281.0
2025-02-28 13:00:00,30.65,30.73,30.65,30.68,22989.0,30.2928,30.3719,30.2928,30.3225,22989.0
2025-02-28 13:05:00,30.67,30.68,30.64,30.64,28859.0,30.3126,30.3225,30.2829,30.2829,28859.0
2025-02-28 13:10:00,30.64,30.65,30.59,30.6,29681.0,30.2829,30.2928,30.2335,30.2434,29681.0
2025-02-28 13:15:00,30.6,30.61,30.47,30.48,76295.0,30.2434,30.2533,30.1149,30.1248,76295.0
2025-02-28 13:20:00,30.49,30.54,30.49,30.52,39668.0,30.1347,30.1841,30.1347,30.1643,39668.0
2025-02-28 13:25:00,30.52,30.62,30.51,30.6,48552.0,30.1643,30.2632,30.1544,30.2434,48552.0
2025-02-28 13:30:00,30.61,30.66,30.59,30.66,56873.0,30.2533,30.3027,30.2335,30.3027,56873.0
2025-02-28 13:35:00,30.66,30.82,30.65,30.8,61396.0,30.3027,30.4608,30.2928,30.4411,61396.0
2025-02-28 13:40:00,30.81,30.82,30.74,30.77,43134.0,30.4509,30.4608,30.3818,30.4114,43134.0
2025-02-28 13:45:00,30.77,30.77,30.72,30.74,23031.0,30.4114,30.4114,30.362,30.3818,23031.0
2025-02-28 13:50:00,30.75,30.77,30.72,30.76,24914.0,30.3916,30.4114,30.362,30.4015,24914.0
2025-02-28 13:55:00,30.76,30.76,30.65,30.65,38964.0,30.4015,30.4015,30.2928,30.2928,38964.0
2025-02-28 14:00:00,30.65,30.71,30.64,30.71,26188.0,30.2928,30.3521,30.2829,30.3521,26188.0
2025-02-28 14:05:00,30.71,30.78,30.71,30.76,38390.0,30.3521,30.4213,30.3521,30.4015,38390.0
2025-02-28 14:10:00,30.77,30.8,30.76,30.79,50564.0,30.4114,30.4411,30.4015,30.4312,50564.0
2025-02-28 14:15:00,30.79,30.82,30.77,30.8,37371.0,30.4312,30.4608,30.4114,30.4411,37371.0
2025-02-28 14:20:00,30.81,30.81,30.74,30.78,28503.0,30.4509,30.4509,30.3818,30.4213,28503.0
2025-02-28 14:25:00,30.78,30.8,30.72,30.75,51528.0,30.4213,30.4411,30.362,30.3916,51528.0
2025-02-28 14:30:00,30.74,30.78,30.71,30.75,27342.0,30.3818,30.4213,30.3521,30.3916,27342.0
2025-02-28 14:35:00,30.75,30.83,30.75,30.8,30012.0,30.3916,30.4707,30.3916,30.4411,30012.0
2025-02-28 14:40:00,30.8,30.84,30.79,30.83,21927.0,30.4411,30.4806,30.4312,30.4707,21927.0
2025-02-28 14:45:00,30.82,30.85,30.81,30.85,41206.0,30.4608,30.4905,30.4509,30.4905,41206.0
2025-02-28 14:50:00,30.85,30.89,30.84,30.87,40324.0,30.4905,30.53,30.4806,30.5102,40324.0
2025-02-28 14:55:00,30.87,30.89,30.84,30.88,43262.0,30.5102,30.53,30.4806,30.5201,43262.0
2025-02-28 15:00:00,30.88,30.93,30.87,30.93,45320.0,30.5201,30.5695,30.5102,30.5695,45320.0
2025-02-28 15:05:00,30.92,30.95,30.91,30.94,45527.0,30.5597,30.5893,30.5498,30.5794,45527.0
2025-02-28 15:10:00,30.94,30.95,30.9,30.91,45615.0,30.5794,30.5893,30.5399,30.5498,45615.0
2025-02-28 15:15:00,30.91,30.94,30.91,30.93,52139.0,30.5498,30.5794,30.5498,30.5695,52139.0
2025-02-28 15:20:00,30.92,30.94,30.89,30.94,51141.0,30.5597,30.5794,30.53,30.5794,51141.0
2025-02-28 15:25:00,30.94,30.98,30.94,30.98,55480.0,30.5794,30.619,30.5794,30.619,55480.0
2025-02-28 15:30:00,30.98,30.98,30.94,30.95,64758.0,30.619,30.619,30.5794,30.5893,64758.0
2025-02-28 15:35:00,30.95,30.96,30.92,30.93,66101.0,30.5893,30.5992,30.5597,30.5695,66101.0
2025-02-28 15:40:00,30.92,30.98,30.92,30.96,95372.0,30.5597,30.619,30.5597,30.5992,95372.0
2025-02-28 15:45:00,30.97,31.0,30.95,30.98,102094.0,30.6091,30.6387,30.5893,30.619,102094.0
2025-02-28 15:50:00,30.99,31.05,30.94,31.04,176327.0,30.6288,30.6881,30.5794,30.6783,176327.0
2025-02-28 15:55:00,31.04,31.1,31.03,31.07,574861.0,30.6783,30.7376,30.6684,30.7079,574861.0
2025-03-03 09:30:00,30.53,31.16,30.18,30.94,320655.0,30.1742,30.7969,29.8283,30.5794,320655.0
2025-03-03 09:35:00,30.97,31.24,30.95,31.07,126271.0,30.6091,30.8759,30.5893,30.7079,126271.0
2025-03-03 09:40:00,31.06,31.14,30.97,31.01,94779.0,30.698,30.7771,30.6091,30.6486,94779.0
2025-03-03 09:45:00,31.01,31.02,30.89,30.92,89400.0,30.6486,30.6585,30.53,30.5597,89400.0
2025-03-03 09:50:00,30.92,31.03,30.92,30.98,165031.0,30.5597,30.6684,30.5597,30.619,165031.0
2025-03-03 09:55:00,30.99,30.99,30.86,30.93,78973.0,30.6288,30.6288,30.5004,30.5695,78973.0
2025-03-03 10:00:00,30.93,31.03,30.8,31.02,67079.0,30.5695,30.6684,30.4411,30.6585,67079.0
2025-03-03 10:05:00,31.01,31.04,30.95,31.0,49834.0,30.6486,30.6783,30.5893,30.6387,49834.0
2025-03-03 10:10:00,30.99,31.02,30.96,30.98,71977.0,30.6288,30.6585,30.5992,30.619,71977.0
2025-03-03 10:15:00,30.97,30.99,30.89,30.92,53837.0,30.6091,30.6288,30.53,30.5597,53837.0
2025-03-03 10:20:00,30.92,30.97,30.9,30.95,82137.0,30.5597,30.6091,30.5399,30.5893,82137.0
2025-03-03 10:25:00,30.96,31.01,30.87,30.96,50817.0,30.5992,30.6486,30.5102,30.5992,50817.0
2025-03-03 10:30:00,30.96,31.06,30.94,31.03,59263.0,30.5992,30.698,30.5794,30.6684,59263.0
2025-03-03 10:35:00,31.03,31.05,31.0,31.03,57615.0,30.6684,30.6881,30.6387,30.6684,57615.0
2025-03-03 10:40:00,31.04,31.1,31.02,31.09,46187.0,30.6783,30.7376,30.6585,30.7277,46187.0
2025-03-03 10:45:00,31.09,31.1,31.0,31.03,42733.0,30.7277,30.7376,30.6387,30.6684,42733.0
2025-03-03 10:50:00,31.03,31.08,31.0,31.05,43539.0,30.6684,30.7178,30.6387,30.6881,43539.0
2025-03-03 10:55:00,31.06,31.09,30.99,31.0,77855.0,30.698,30.7277,30.6288,30.6387,77855.0
2025-03-03 11:00:00,31.0,31.09,31.0,31.09,48317.0,30.6387,30.7277,30.6387,30.7277,48317.0
2025-03-03 11:05:00,31.09,31.12,30.99,31.0,81932.0,30.7277,30.7573,30.6288,30.6387,81932.0
2025-03-03 11:10:00,31.0,31.0,30.95,30.97,49796.0,30.6387,30.6387,30.5893,30.6091,49796.0
2025-03-03 11:15:00,30.98,31.01,30.96,30.96,120398.0,30.619,30.6486,30.5992,30.5992,120398.0
2025-03-03 11:20:00,30.96,30.98,30.93,30.94,53202.0,30.5992,30.619,30.5695,30.5794,53202.0
2025-03-03 11:25:00,30.95,30.95,30.82,30.84,47805.0,30.5893,30.5893,30.4608,30.4806,47805.0
2025-03-03 11:30:00,30.84,30.91,30.84,30.89,51756.0,30.4806,30.5498,30.4806,30.53,51756.0
2025-03-03 11:35:00,30.89,30.91,30.82,30.86,39495.0,30.53,30.5498,30.4608,30.5004,39495.0
2025-03-03 11:40:00,30.87,30.91,30.86,30.91,40603.0,30.5102,30.5498,30.5004,30.5498,40603.0
2025-03-03 11:45:00,30.9,31.01,30.89,31.01,41786.0,30.5399,30.6486,30.53,30.6486,41786.0
2025-03-03 11:50:00,31.01,31.07,31.0,31.07,53421.0,30.6486,30.7079,30.6387,30.7079,53421.0
2025-03-03 11:55:00,31.07,31.09,31.04,31.05,75924.0,30.7079,30.7277,30.6783,30.6881,75924.0
2025-03-03 12:00:00,31.04,31.1,31.03,31.1,43217.0,30.6783,30.7376,30.6684,30.7376,43217.0
2025-03-03 12:05:00,31.1,31.15,31.09,31.15,31589.0,30.7376,30.787,30.7277,30.787,31589.0
2025-03-03 12:10:00,31.15,31.21,31.14,31.2,63542.0,30.787,30.8463,30.7771,30.8364,63542.0
2025-03-03 12:15:00,31.2,31.24,31.18,31.22,38432.0,30.8364,30.8759,30.8166,30.8562,38432.0
2025-03-03 12:20:00,31.22,31.23,31.19,31.2,39734.0,30.8562,30.8661,30.8265,30.8364,39734.0
2025-03-03 12:25:00,31.2,31.21,31.16,31.17,39403.0,30.8364,30.8463,30.7969,30.8067,39403.0
2025-03-03 12:30:00,31.17,31.18,31.14,31.15,50179.0,30.8067,30.8166,30.7771,30.787,50179.0
2025-03-03 12:35:00,31.16,31.19,31.15,31.18,21293.0,30.7969,30.8265,30.787,30.8166,21293.0
2025-03-03 12:40:00,31.17,31.21,31.17,31.18,48424.0,30.8067,30.8463,30.8067,30.8166,48424.0
2025-03-03 12:45:00,31.18,31.2,31.15,31.18,34796.0,30.8166,30.8364,30.787,30.8166,34796.0
2025-03-03 12:50:00,31.18,31.19,31.12,31.12,22816.0,30.8166,30.8265,30.7573,30.7573,22816.0
2025-03-03 12:55:00,31.13,31.13,31.07,31.08,39261.0,30.7672,30.7672,30.7079,30.7178,39261.0
2025-03-03 13:00:00,31.07,31.08,31.02,31.07,73452.0,30.7079,30.7178,30.6585,30.7079,73452.0
2025-03-03 13:05:00,31.07,31.07,31.01,31.03,71667.0,30.7079,30.7079,30.6486,30.6684,71667.0
2025-03-03 13:10:00,31.02,31.23,31.01,31.09,218283.0,30.6585,30.8661,30.6486,30.7277,218283.0
2025-03-03 13:15:00,31.09,31.19,31.08,31.18,86687.0,30.7277,30.8265,30.7178,30.8166,86687.0
2025-03-03 13:20:00,31.18,31.19,31.13,31.15,71754.0,30.8166,30.8265,30.7672,30.787,71754.0
2025-03-03 13:25:00,31.15,31.15,31.07,31.08,58711.0,30.787,30.787,30.7079,30.7178,58711.0
2025-03-03 13:30:00,31.08,31.12,31.06,31.06,46843.0,30.7178,30.7573,30.698,30.698,46843.0
2025-03-03 13:35:00,31.06,31.12,31.05,31.09,45747.0,30.698,30.7573,30.6881,30.7277,45747.0
2025-03-03 13:40:00,31.09,31.15,31.08,31.14,22847.0,30.7277,30.787,30.7178,30.7771,22847.0
2025-03-03 13:45:00,31.13,31.24,31.13,31.19,74844.0,30.7672,30.8759,30.7672,30.8265,74844.0
2025-03-03 13:50:00,31.18,31.2,31.13,31.17,26632.0,30.8166,30.8364,30.7672,30.8067,26632.0
2025-03-03 13:55:00,31.17,31.19,31.13,31.19,33845.0,30.8067,30.8265,30.7672,30.8265,33845.0
2025-03-03 14:00:00,31.18,31.22,31.17,31.18,60542.0,30.8166,30.8562,30.8067,30.8166,60542.0
2025-03-03 14:05:00,31.18,31.22,31.18,31.21,21377.0,30.8166,30.8562,30.8166,30.8463,21377.0
2025-03-03 14:10:00,31.21,31.22,31.18,31.19,40103.0,30.8463,30.8562,30.8166,30.8265,40103.0
2025-03-03 14:15:00,31.2,31.2,31.11,31.17,61757.0,30.8364,30.8364,30.7474,30.8067,61757.0
2025-03-03 14:20:00,31.17,31.2,31.13,31.14,42412.0,30.8067,30.8364,30.7672,30.7771,42412.0
2025-03-03 14:25:00,31.13,31.15,31.11,31.13,35044.0,30.7672,30.787,30.7474,30.7672,35044.0
2025-03-03 14:30:00,31.13,31.2,31.11,31.12,43495.0,30.7672,30.8364,30.7474,30.7573,43495.0
2025-03-03 14:35:00,31.12,31.13,31.06,31.08,35435.0,30.7573,30.7672,30.698,30.7178,35435.0
2025-03-03 14:40:00,31.08,31.13,31.08,31.12,27397.0,30.7178,30.7672,30.7178,30.7573,27397.0
2025-03-03 14:45:00,31.11,31.11,31.08,31.08,34878.0,30.7474,30.7474,30.7178,30.7178,34878.0
2025-03-03 14:50:00,31.08,31.09,30.92,30.97,50896.0,30.7178,30.7277,30.5597,30.6091,50896.0
2025-03-03 14:55:00,30.98,31.0,30.85,30.85,75553.0,30.619,30.6387,30.4905,30.4905,75553.0
2025-03-03 15:00:00,30.85,30.85,30.6,30.62,85416.0,30.4905,30.4905,30.2434,30.2632,85416.0
2025-03-03 15:05:00,30.61,30.67,30.59,30.61,57959.0,30.2533,30.3126,30.2335,30.2533,57959.0
2025-03-03 15:10:00,30.61,30.62,30.55,30.56,50527.0,30.2533,30.2632,30.194,30.2039,50527.0
2025-03-03 15:15:00,30.57,30.62,30.48,30.49,135277.0,30.2137,30.2632,30.1248,30.1347,135277.0
2025-03-03 15:20:00,30.49,30.49,30.37,30.38,79602.0,30.1347,30.1347,30.0161,30.026,79602.0
2025-03-03 15:25:00,30.39,30.42,30.35,30.38,148623.0,30.0358,30.0655,29.9963,30.026,148623.0
2025-03-03 15:30:00,30.38,30.55,30.37,30.49,116357.0,30.026,30.194,30.0161,30.1347,116357.0
2025-03-03 15:35:00,30.5,30.51,30.4,30.41,98083.0,30.1446,30.1544,30.0457,30.0556,98083.0
2025-03-03 15:40:00,30.41,30.42,30.33,30.36,106368.0,30.0556,30.0655,29.9765,30.0062,106368.0
2025-03-03 15:45:00,30.36,30.51,30.35,30.49,99970.0,30.0062,30.1544,29.9963,30.1347,99970.0
2025-03-03 15:50:00,30.48,30.5,30.41,30.46,119272.0,30.1248,30.1446,30.0556,30.105,119272.0
2025-03-03 15:55:00,30.47,30.63,30.46,30.63,592960.0,30.1149,30.273,30.105,30.273,592960.0
2025-03-04 09:30:00,30.32,30.32,29.72,29.76,381237.0,29.9667,29.9667,29.3736,29.4132,381237.0
2025-03-04 09:35:00,29.76,30.19,29.7,30.15,150751.0,29.4132,29.8382,29.3539,29.7986,150751.0
2025-03-04 09:40:00,30.15,30.22,29.91,29.97,127452.0,29.7986,29.8678,29.5614,29.6207,127452.0
2025-03-04 09:45:00,29.96,30.01,29.79,29.81,241895.0,29.6109,29.6603,29.4428,29.4626,241895.0
2025-03-04 09:50:00,29.82,29.82,29.63,29.75,116210.0,29.4725,29.4725,29.2847,29.4033,116210.0
2025-03-04 09:55:00,29.76,29.78,29.56,29.57,102362.0,29.4132,29.4329,29.2155,29.2254,102362.0
2025-03-04 10:00:00,29.57,29.75,29.49,29.73,191969.0,29.2254,29.4033,29.1463,29.3835,191969.0
2025-03-04 10:05:00,29.75,29.77,29.57,29.59,108419.0,29.4033,29.4231,29.2254,29.2452,108419.0
2025-03-04 10:10:00,29.58,29.65,29.47,29.64,220472.0,29.2353,29.3045,29.1266,29.2946,220472.0
2025-03-04 10:15:00,29.64,29.67,29.59,29.61,68574.0,29.2946,29.3242,29.2452,29.2649,68574.0
2025-03-04 10:20:00,29.61,29.68,29.48,29.68,194261.0,29.2649,29.3341,29.1364,29.3341,194261.0
2025-03-04 10:25:00,29.67,29.74,29.58,29.7,86867.0,29.3242,29.3934,29.2353,29.3539,86867.0
2025-03-04 10:30:00,29.69,29.8,29.67,29.79,62706.0,29.344,29.4527,29.3242,29.4428,62706.0
2025-03-04 10:35:00,29.79,29.85,29.72,29.78,69349.0,29.4428,29.5021,29.3736,29.4329,69349.0
2025-03-04 10:40:00,29.77,29.84,29.71,29.72,122254.0,29.4231,29.4922,29.3638,29.3736,122254.0
2025-03-04 10:45:00,29.73,29.74,29.64,29.65,92355.0,29.3835,29.3934,29.2946,29.3045,92355.0
2025-03-04 10:50:00,29.65,29.66,29.52,29.61,78279.0,29.3045,29.3143,29.176,29.2649,78279.0
2025-03-04 10:55:00,29.62,29.65,29.58,29.64,56743.0,29.2748,29.3045,29.2353,29.2946,56743.0
2025-03-04 11:00:00,29.63,29.66,29.59,29.63,65542.0,29.2847,29.3143,29.2452,29.2847,65542.0
2025-03-04 11:05:00,29.63,29.72,29.62,29.66,49115.0,29.2847,29.3736,29.2748,29.3143,49115.0
2025-03-04 11:10:00,29.66,29.81,29.65,29.81,39207.0,29.3143,29.4626,29.3045,29.4626,39207.0
2025-03-04 11:15:00,29.8,29.85,29.69,29.7,49378.0,29.4527,29.5021,29.344,29.3539,49378.0
2025-03-04 11:20:00,29.7,29.76,29.66,29.69,48626.0,29.3539,29.4132,29.3143,29.344,48626.0
2025-03-04 11:25:00,29.69,29.71,29.63,29.68,54785.0,29.344,29.3638,29.2847,29.3341,54785.0
2025-03-04 11:30:00,29.68,29.71,29.57,29.58,69332.0,29.3341,29.3638,29.2254,29.2353,69332.0
2025-03-04 11:35:00,29.58,29.58,29.44,29.46,103069.0,29.2353,29.2353,29.0969,29.1167,103069.0
2025-03-04 11:40:00,29.46,29.47,29.37,29.44,91505.0,29.1167,29.1266,29.0277,29.0969,91505.0
2025-03-04 11:45:00,29.44,29.45,29.35,29.38,63572.0,29.0969,29.1068,29.008,29.0376,63572.0
2025-03-04 11:50:00,29.37,29.46,29.36,29.4,56814.0,29.0277,29.1167,29.0178,29.0574,56814.0
2025-03-04 11:55:00,29.41,29.52,29.4,29.44,103212.0,29.0673,29.176,29.0574,29.0969,103212.0
2025-03-04 12:00:00,29.44,29.55,29.43,29.52,45404.0,29.0969,29.2056,29.087,29.176,45404.0
2025-03-04 12:05:00,29.52,29.52,29.41,29.43,89092.0,29.176,29.176,29.0673,29.087,89092.0
2025-03-04 12:10:00,29.43,29.55,29.43,29.51,44604.0,29.087,29.2056,29.087,29.1661,44604.0
2025-03-04 12:15:00,29.5,29.63,29.5,29.62,46167.0,29.1562,29.2847,29.1562,29.2748,46167.0
2025-03-04 12:20:00,29.61,29.62,29.53,29.57,86524.0,29.2649,29.2748,29.1859,29.2254,86524.0
2025-03-04 12:25:00,29.56,29.68,29.55,29.64,48432.0,29.2155,29.3341,29.2056,29.2946,48432.0
2025-03-04 12:30:00,29.63,29.66,29.59,29.66,57232.0,29.2847,29.3143,29.2452,29.3143,57232.0
2025-03-04 12:35:00,29.65,29.71,29.6,29.61,55223.0,29.3045,29.3638,29.255,29.2649,55223.0
2025-03-04 12:40:00,29.61,29.66,29.54,29.57,229783.0,29.2649,29.3143,29.1957,29.2254,229783.0
2025-03-04 12:45:00,29.56,29.65,29.56,29.64,54050.0,29.2155,29.3045,29.2155,29.2946,54050.0
2025-03-04 12:50:00,29.64,29.64,29.47,29.53,65640.0,29.2946,29.2946,29.1266,29.1859,65640.0
2025-03-04 12:55:00,29.53,29.63,29.5,29.62,72306.0,29.1859,29.2847,29.1562,29.2748,72306.0
2025-03-04 13:00:00,29.62,29.63,29.56,29.61,67578.0,29.2748,29.2847,29.2155,29.2649,67578.0
2025-03-04 13:05:00,29.6,29.81,29.6,29.77,91422.0,29.255,29.4626,29.255,29.4231,91422.0
2025-03-04 13:10:00,29.77,29.88,29.76,29.85,44225.0,29.4231,29.5318,29.4132,29.5021,44225.0
2025-03-04 13:15:00,29.85,29.88,29.78,29.86,43609.0,29.5021,29.5318,29.4329,29.512,43609.0
2025-03-04 13:20:00,29.86,29.86,29.75,29.77,37721.0,29.512,29.512,29.4033,29.4231,37721.0
2025-03-04 13:25:00,29.76,29.77,29.7,29.74,45948.0,29.4132,29.4231,29.3539,29.3934,45948.0
2025-03-04 13:30:00,29.74,29.82,29.73,29.8,43508.0,29.3934,29.4725,29.3835,29.4527,43508.0
2025-03-04 13:35:00,29.79,29.83,29.74,29.83,41582.0,29.4428,29.4824,29.3934,29.4824,41582.0
2025-03-04 13:40:00,29.84,29.87,29.81,29.87,37239.0,29.4922,29.5219,29.4626,29.5219,37239.0
2025-03-04 13:45:00,29.86,29.89,29.84,29.85,30560.0,29.512,29.5417,29.4922,29.5021,30560.0
2025-03-04 13:50:00,29.85,29.9,29.82,29.89,40008.0,29.5021,29.5516,29.4725,29.5417,40008.0
2025-03-04 13:55:00,29.89,29.96,29.88,29.92,40597.0,29.5417,29.6109,29.5318,29.5713,40597.0
2025-03-04 14:00:00,29.93,30.0,29.9,30.0,54196.0,29.5812,29.6504,29.5516,29.6504,54196.0
2025-03-04 14:05:00,29.99,30.06,29.98,30.03,65088.0,29.6405,29.7097,29.6306,29.68,65088.0
2025-03-04 14:10:00,30.03,30.03,29.96,29.98,64266.0,29.68,29.68,29.6109,29.6306,64266.0
2025-03-04 14:15:00,29.99,30.04,29.97,30.04,63910.0,29.6405,29.6899,29.6207,29.6899,63910.0
2025-03-04 14:20:00,30.04,30.04,29.99,30.03,42217.0,29.6899,29.6899,29.6405,29.68,42217.0
2025-03-04 14:25:00,30.03,30.04,29.9,29.91,43851.0,29.68,29.6899,29.5516,29.5614,43851.0
2025-03-04 14:30:00,29.91,29.93,29.8,29.8,51903.0,29.5614,29.5812,29.4527,29.4527,51903.0
2025-03-04 14:35:00,29.8,29.87,29.78,29.87,48562.0,29.4527,29.5219,29.4329,29.5219,48562.0
2025-03-04 14:40:00,29.86,29.91,29.83,29.83,58324.0,29.512,29.5614,29.4824,29.4824,58324.0
2025-03-04 14:45:00,29.83,29.88,29.8,29.88,49770.0,29.4824,29.5318,29.4527,29.5318,49770.0
2025-03-04 14:50:00,29.88,29.9,29.84,29.9,61329.0,29.5318,29.5516,29.4922,29.5516,61329.0
2025-03-04 14:55:00,29.9,29.97,29.89,29.96,59115.0,29.5516,29.6207,29.5417,29.6109,59115.0
2025-03-04 15:00:00,29.96,30.04,29.93,29.94,65259.0,29.6109,29.6899,29.5812,29.5911,65259.0
2025-03-04 15:05:00,29.94,29.95,29.9,29.9,48654.0,29.5911,29.601,29.5516,29.5516,48654.0
2025-03-04 15:10:00,29.91,29.94,29.9,29.91,47493.0,29.5614,29.5911,29.5516,29.5614,47493.0
2025-03-04 15:15:00,29.9,29.93,29.89,29.93,51237.0,29.5516,29.5812,29.5417,29.5812,51237.0
2025-03-04 15:20:00,29.93,30.03,29.91,30.03,55190.0,29.5812,29.68,29.5614,29.68,55190.0
2025-03-04 15:25:00,30.03,30.03,29.96,29.96,70544.0,29.68,29.68,29.6109,29.6109,70544.0
2025-03-04 15:30:00,29.95,29.95,29.62,29.64,265942.0,29.601,29.601,29.2748,29.2946,265942.0
2025-03-04 15:35:00,29.65,29.67,29.58,29.62,119978.0,29.3045,29.3242,29.2353,29.2748,119978.0
2025-03-04 15:40:00,29.61,29.62,29.54,29.59,120286.0,29.2649,29.2748,29.1957,29.2452,120286.0
2025-03-04 15:45:00,29.59,29.64,29.52,29.55,110025.0,29.2452,29.2946,29.176,29.2056,110025.0
2025-03-04 15:50:00,29.54,29.54,29.36,29.45,239234.0,29.1957,29.1957,29.0178,29.1068,239234.0
2025-03-04 15:55:00,29.45,29.48,29.4,29.47,820735.0,29.1068,29.1364,29.0574,29.1266,820735.0
2025-03-05 09:30:00,29.63,29.73,29.56,29.6,99778.0,29.2847,29.3835,29.2155,29.255,99778.0
2025-03-05 09:35:00,29.58,29.64,29.51,29.58,160965.0,29.2353,29.2946,29.1661,29.2353,160965.0
2025-03-05 09:40:00,29.58,29.67,29.53,29.54,94000.0,29.2353,29.3242,29.1859,29.1957,94000.0
2025-03-05 09:45:00,29.53,29.58,29.49,29.51,80375.0,29.1859,29.2353,29.1463,29.1661,80375.0
2025-03-05 09:50:00,29.49,29.58,29.49,29.52,71497.0,29.1463,29.2353,29.1463,29.176,71497.0
2025-03-05 09:55:00,29.52,29.57,29.48,29.49,47362.0,29.176,29.2254,29.1364,29.1463,47362.0
2025-03-05 10:00:00,29.48,29.67,29.46,29.62,191250.0,29.1364,29.3242,29.1167,29.2748,191250.0
2025-03-05 10:05:00,29.62,29.74,29.61,29.68,113836.0,29.2748,29.3934,29.2649,29.3341,113836.0
2025-03-05 10:10:00,29.71,29.75,29.65,29.68,70048.0,29.3638,29.4033,29.3045,29.3341,70048.0
2025-03-05 10:15:00,29.68,29.68,29.55,29.58,97148.0,29.3341,29.3341,29.2056,29.2353,97148.0
2025-03-05 10:20:00,29.58,29.65,29.46,29.47,250907.0,29.2353,29.3045,29.1167,29.1266,250907.0
2025-03-05 10:25:00,29.47,29.47,29.37,29.45,132525.0,29.1266,29.1266,29.0277,29.1068,132525.0
2025-03-05 10:30:00,29.44,29.49,29.42,29.45,58452.0,29.0969,29.1463,29.0771,29.1068,58452.0
2025-03-05 10:35:00,29.45,29.48,29.41,29.43,84917.0,29.1068,29.1364,29.0673,29.087,84917.0
2025-03-05 10:40:00,29.44,29.46,29.26,29.28,268303.0,29.0969,29.1167,28.919,28.9388,268303.0
2025-03-05 10:45:00,29.29,29.38,29.25,29.27,105121.0,28.9487,29.0376,28.9091,28.9289,105121.0
2025-03-05 10:50:00,29.26,29.37,29.22,29.35,136079.0,28.919,29.0277,28.8795,29.008,136079.0
2025-03-05 10:55:00,29.35,29.44,29.33,29.39,102006.0,29.008,29.0969,28.9882,29.0475,102006.0
2025-03-05 11:00:00,29.38,29.39,29.31,29.39,51156.0,29.0376,29.0475,28.9684,29.0475,51156.0
2025-03-05 11:05:00,29.38,29.44,29.36,29.42,60341.0,29.0376,29.0969,29.0178,29.0771,60341.0
2025-03-05 11:10:00,29.42,29.43,29.27,29.39,153373.0,29.0771,29.087,28.9289,29.0475,153373.0
2025-03-05 11:15:00,29.4,29.41,29.36,29.4,211656.0,29.0574,29.0673,29.0178,29.0574,211656.0
2025-03-05 11:20:00,29.4,29.49,29.38,29.4,315721.0,29.0574,29.1463,29.0376,29.0574,315721.0
2025-03-05 11:25:00,29.41,29.42,29.35,29.36,113542.0,29.0673,29.0771,29.008,29.0178,113542.0
2025-03-05 11:30:00,29.36,29.42,29.34,29.4,73948.0,29.0178,29.0771,28.9981,29.0574,73948.0
2025-03-05 11:35:00,29.4,29.54,29.39,29.54,90325.0,29.0574,29.1957,29.0475,29.1957,90325.0
2025-03-05 11:40:00,29.54,29.54,29.42,29.46,44517.0,29.1957,29.1957,29.0771,29.1167,44517.0
2025-03-05 11:45:00,29.46,29.47,29.43,29.44,45729.0,29.1167,29.1266,29.087,29.0969,45729.0
2025-03-05 11:50:00,29.44,29.46,29.37,29.46,72313.0,29.0969,29.1167,29.0277,29.1167,72313.0
2025-03-05 11:55:00,29.46,29.64,29.45,29.6,243736.0,29.1167,29.2946,29.1068,29.255,243736.0
2025-03-05 12:00:00,29.6,29.75,29.57,29.59,129336.0,29.255,29.4033,29.2254,29.2452,129336.0
2025-03-05 12:05:00,29.59,29.59,29.51,29.58,80861.0,29.2452,29.2452,29.1661,29.2353,80861.0
2025-03-05 12:10:00,29.59,29.63,29.57,29.58,30471.0,29.2452,29.2847,29.2254,29.2353,30471.0
2025-03-05 12:15:00,29.58,29.61,29.56,29.59,25140.0,29.2353,29.2649,29.2155,29.2452,25140.0
2025-03-05 12:20:00,29.59,29.62,29.53,29.55,42273.0,29.2452,29.2748,29.1859,29.2056,42273.0
2025-03-05 12:25:00,29.55,29.57,29.48,29.57,36845.0,29.2056,29.2254,29.1364,29.2254,36845.0
2025-03-05 12:30:00,29.57,29.6,29.54,29.6,41472.0,29.2254,29.255,29.1957,29.255,41472.0
2025-03-05 12:35:00,29.59,29.6,29.54,29.54,43670.0,29.2452,29.255,29.1957,29.1957,43670.0
2025-03-05 12:40:00,29.55,29.63,29.54,29.58,74173.0,29.2056,29.2847,29.1957,29.2353,74173.0
2025-03-05 12:45:00,29.58,29.63,29.53,29.62,140967.0,29.2353,29.2847,29.1859,29.2748,140967.0
2025-03-05 12:50:00,29.63,29.71,29.6,29.65,35601.0,29.2847,29.3638,29.255,29.3045,35601.0
2025-03-05 12:55:00,29.64,29.67,29.61,29.63,41891.0,29.2946,29.3242,29.2649,29.2847,41891.0
2025-03-05 13:00:00,29.63,29.68,29.62,29.67,36058.0,29.2847,29.3341,29.2748,29.3242,36058.0
2025-03-05 13:05:00,29.66,29.73,29.55,29.58,112919.0,29.3143,29.3835,29.2056,29.2353,112919.0
2025-03-05 13:10:00,29.59,29.66,29.58,29.63,46966.0,29.2452,29.3143,29.2353,29.2847,46966.0
2025-03-05 13:15:00,29.62,29.65,29.6,29.64,71415.0,29.2748,29.3045,29.255,29.2946,71415.0
2025-03-05 13:20:00,29.64,29.66,29.6,29.62,43183.0,29.2946,29.3143,29.255,29.2748,43183.0
2025-03-05 13:25:00,29.62,29.65,29.59,29.6,32808.0,29.2748,29.3045,29.2452,29.255,32808.0
2025-03-05 13:30:00,29.6,29.66,29.56,29.6,45872.0,29.255,29.3143,29.2155,29.255,45872.0
2025-03-05 13:35:00,29.6,29.64,29.58,29.63,36772.0,29.255,29.2946,29.2353,29.2847,36772.0
2025-03-05 13:40:00,29.62,29.63,29.52,29.54,38381.0,29.2748,29.2847,29.176,29.1957,38381.0
2025-03-05 13:45:00,29.54,29.65,29.54,29.64,58270.0,29.1957,29.3045,29.1957,29.2946,58270.0
2025-03-05 13:50:00,29.64,29.65,29.61,29.64,39688.0,29.2946,29.3045,29.2649,29.2946,39688.0
2025-03-05 13:55:00,29.65,29.72,29.64,29.72,24997.0,29.3045,29.3736,29.2946,29.3736,24997.0
2025-03-05 14:00:00,29.73,29.86,29.72,29.85,84180.0,29.3835,29.512,29.3736,29.5021,84180.0
2025-03-05 14:05:00,29.85,29.98,29.84,29.98,52253.0,29.5021,29.6306,29.4922,29.6306,52253.0
2025-03-05 14:10:00,29.98,30.01,29.95,29.99,64268.0,29.6306,29.6603,29.601,29.6405,64268.0
2025-03-05 14:15:00,29.99,30.0,29.92,29.95,45734.0,29.6405,29.6504,29.5713,29.601,45734.0
2025-03-05 14:20:00,29.95,30.0,29.93,29.99,80764.0,29.601,29.6504,29.5812,29.6405,80764.0
2025-03-05 14:25:00,29.99,30.06,29.98,29.99,94849.0,29.6405,29.7097,29.6306,29.6405,94849.0
2025-03-05 14:30:00,29.99,30.04,29.99,30.03,39217.0,29.6405,29.6899,29.6405,29.68,39217.0
2025-03-05 14:35:00,30.02,30.02,29.93,29.98,53495.0,29.6702,29.6702,29.5812,29.6306,53495.0
2025-03-05 14:40:00,29.97,29.98,29.93,29.94,32284.0,29.6207,29.6306,29.5812,29.5911,32284.0
2025-03-05 14:45:00,29.95,29.97,29.91,29.96,40286.0,29.601,29.6207,29.5614,29.6109,40286.0
2025-03-05 14:50:00,29.96,29.99,29.94,29.98,25319.0,29.6109,29.6405,29.5911,29.6306,25319.0
2025-03-05 14:55:00,29.98,30.0,29.9,29.91,48324.0,29.6306,29.6504,29.5516,29.5614,48324.0
2025-03-05 15:00:00,29.91,29.98,29.91,29.96,48425.0,29.5614,29.6306,29.5614,29.6109,48425.0
2025-03-05 15:05:00,29.96,30.03,29.95,30.01,38510.0,29.6109,29.68,29.601,29.6603,38510.0
2025-03-05 15:10:00,30.01,30.02,29.91,29.92,47933.0,29.6603,29.6702,29.5614,29.5713,47933.0
2025-03-05 15:15:00,29.92,29.94,29.77,29.82,65857.0,29.5713,29.5911,29.4231,29.4725,65857.0
2025-03-05 15:20:00,29.82,29.82,29.75,29.8,126990.0,29.4725,29.4725,29.4033,29.4527,126990.0
2025-03-05 15:25:00,29.8,29.86,29.79,29.84,41625.0,29.4527,29.512,29.4428,29.4922,41625.0
2025-03-05 15:30:00,29.83,29.9,29.81,29.89,135083.0,29.4824,29.5516,29.4626,29.5417,135083.0
2025-03-05 15:35:00,29.89,29.9,29.84,29.87,76501.0,29.5417,29.5516,29.4922,29.5219,76501.0
2025-03-05 15:40:00,29.87,29.88,29.81,29.82,62353.0,29.5219,29.5318,29.4626,29.4725,62353.0
2025-03-05 15:45:00,29.82,29.84,29.76,29.8,130588.0,29.4725,29.4922,29.4132,29.4527,130588.0
2025-03-05 15:50:00,29.8,29.8,29.69,29.8,129398.0,29.4527,29.4527,29.344,29.4527,129398.0
2025-03-05 15:55:00,29.79,29.95,29.78,29.94,616704.0,29.4428,29.601,29.4329,29.5911,616704.0
2025-03-06 09:30:00,29.58,29.75,29.57,29.67,117809.0,29.2353,29.4033,29.2254,29.3242,117809.0
2025-03-06 09:35:00,29.66,29.67,29.4,29.57,106731.0,29.3143,29.3242,29.0574,29.2254,106731.0
2025-03-06 09:40:00,29.56,29.58,29.45,29.49,73190.0,29.2155,29.2353,29.1068,29.1463,73190.0
2025-03-06 09:45:00,29.49,29.57,29.42,29.51,54971.0,29.1463,29.2254,29.0771,29.1661,54971.0
2025-03-06 09:50:00,29.51,29.62,29.42,29.44,79889.0,29.1661,29.2748,29.0771,29.0969,79889.0
2025-03-06 09:55:00,29.44,29.54,29.4,29.52,80766.0,29.0969,29.1957,29.0574,29.176,80766.0
2025-03-06 10:00:00,29.52,29.92,29.5,29.88,126686.0,29.176,29.5713,29.1562,29.5318,126686.0
2025-03-06 10:05:00,29.87,29.98,29.85,29.87,81376.0,29.5219,29.6306,29.5021,29.5219,81376.0
2025-03-06 10:10:00,29.85,29.97,29.84,29.95,54405.0,29.5021,29.6207,29.4922,29.601,54405.0
2025-03-06 10:15:00,29.96,30.01,29.91,30.0,63678.0,29.6109,29.6603,29.5614,29.6504,63678.0
2025-03-06 10:20:00,30.0,30.01,29.89,29.9,42559.0,29.6504,29.6603,29.5417,29.5516,42559.0
2025-03-06 10:25:00,29.9,29.91,29.82,29.9,34321.0,29.5516,29.5614,29.4725,29.5516,34321.0
2025-03-06 10:30:00,29.9,29.92,29.87,29.91,27042.0,29.5516,29.5713,29.5219,29.5614,27042.0
2025-03-06 10:35:00,29.91,30.06,29.9,30.06,56550.0,29.5614,29.7097,29.5516,29.7097,56550.0
2025-03-06 10:40:00,30.05,30.13,30.04,30.1,48275.0,29.6998,29.7789,29.6899,29.7492,48275.0
2025-03-06 10:45:00,30.09,30.13,30.06,30.09,52728.0,29.7393,29.7789,29.7097,29.7393,52728.0
2025-03-06 10:50:00,30.09,30.12,30.0,30.01,38844.0,29.7393,29.769,29.6504,29.6603,38844.0
2025-03-06 10:55:00,30.0,30.08,29.98,30.07,31057.0,29.6504,29.7295,29.6306,29.7196,31057.0
2025-03-06 11:00:00,30.08,30.11,30.03,30.04,30767.0,29.7295,29.7591,29.68,29.6899,30767.0
2025-03-06 11:05:00,30.04,30.14,30.03,30.14,33064.0,29.6899,29.7888,29.68,29.7888,33064.0
2025-03-06 11:10:00,30.13,30.13,30.01,30.05,39200.0,29.7789,29.7789,29.6603,29.6998,39200.0
2025-03-06 11:15:00,30.05,30.09,30.04,30.05,39402.0,29.6998,29.7393,29.6899,29.6998,39402.0
2025-03-06 11:20:00,30.05,30.06,29.98,30.05,29976.0,29.6998,29.7097,29.6306,29.6998,29976.0
2025-03-06 11:25:00,30.05,30.1,29.99,30.06,66962.0,29.6998,29.7492,29.6405,29.7097,66962.0
2025-03-06 11:30:00,30.06,30.13,30.03,30.07,50878.0,29.7097,29.7789,29.68,29.7196,50878.0
2025-03-06 11:35:00,30.07,30.08,29.99,30.01,44577.0,29.7196,29.7295,29.6405,29.6603,44577.0
2025-03-06 11:40:00,30.01,30.06,29.99,30.05,49678.0,29.6603,29.7097,29.6405,29.6998,49678.0
2025-03-06 11:45:00,30.06,30.07,29.96,29.96,37834.0,29.7097,29.7196,29.6109,29.6109,37834.0
2025-03-06 11:50:00,29.95,29.97,29.92,29.95,41030.0,29.601,29.6207,29.5713,29.601,41030.0
2025-03-06 11:55:00,29.94,29.95,29.86,29.87,43378.0,29.5911,29.601,29.512,29.5219,43378.0
2025-03-06 12:00:00,29.87,29.94,29.84,29.85,56025.0,29.5219,29.5911,29.4922,29.5021,56025.0
2025-03-06 12:05:00,29.84,29.86,29.78,29.84,39488.0,29.4922,29.512,29.4329,29.4922,39488.0
2025-03-06 12:10:00,29.84,29.85,29.78,29.8,30146.0,29.4922,29.5021,29.4329,29.4527,30146.0
2025-03-06 12:15:00,29.8,29.82,29.73,29.74,51020.0,29.4527,29.4725,29.3835,29.3934,51020.0
2025-03-06 12:20:00,29.74,29.79,29.68,29.69,47409.0,29.3934,29.4428,29.3341,29.344,47409.0
2025-03-06 12:25:00,29.68,29.68,29.59,29.65,40640.0,29.3341,29.3341,29.2452,29.3045,40640.0
2025-03-06 12:30:00,29.64,29.73,29.63,29.68,25241.0,29.2946,29.3835,29.2847,29.3341,25241.0
2025-03-06 12:35:00,29.69,29.7,29.63,29.65,30952.0,29.344,29.3539,29.2847,29.3045,30952.0
2025-03-06 12:40:00,29.65,29.71,29.64,29.68,38872.0,29.3045,29.3638,29.2946,29.3341,38872.0
2025-03-06 12:45:00,29.67,29.67,29.59,29.61,32022.0,29.3242,29.3242,29.2452,29.2649,32022.0
2025-03-06 12:50:00,29.61,29.65,29.6,29.65,33402.0,29.2649,29.3045,29.255,29.3045,33402.0
2025-03-06 12:55:00,29.65,29.75,29.64,29.73,37732.0,29.3045,29.4033,29.2946,29.3835,37732.0
2025-03-06 13:00:00,29.73,29.74,29.68,29.71,53881.0,29.3835,29.3934,29.3341,29.3638,53881.0
2025-03-06 13:05:00,29.71,29.72,29.65,29.68,25427.0,29.3638,29.3736,29.3045,29.3341,25427.0
2025-03-06 13:10:00,29.69,29.76,29.67,29.76,47812.0,29.344,29.4132,29.3242,29.4132,47812.0
2025-03-06 13:15:00,29.76,29.82,29.75,29.82,43578.0,29.4132,29.4725,29.4033,29.4725,43578.0
2025-03-06 13:20:00,29.82,29.85,29.8,29.85,42736.0,29.4725,29.5021,29.4527,29.5021,42736.0
2025-03-06 13:25:00,29.84,29.85,29.73,29.73,35961.0,29.4922,29.5021,29.3835,29.3835,35961.0
2025-03-06 13:30:00,29.74,29.78,29.73,29.73,39015.0,29.3934,29.4329,29.3835,29.3835,39015.0
2025-03-06 13:35:00,29.73,29.73,29.55,29.55,57262.0,29.3835,29.3835,29.2056,29.2056,57262.0
2025-03-06 13:40:00,29.55,29.58,29.52,29.58,52055.0,29.2056,29.2353,29.176,29.2353,52055.0
2025-03-06 13:45:00,29.58,29.64,29.57,29.58,44120.0,29.2353,29.2946,29.2254,29.2353,44120.0
2025-03-06 13:50:00,29.58,29.64,29.57,29.62,37244.0,29.2353,29.2946,29.2254,29.2748,37244.0
2025-03-06 13:55:00,29.62,29.63,29.58,29.6,35294.0,29.2748,29.2847,29.2353,29.255,35294.0
2025-03-06 14:00:00,29.61,29.62,29.49,29.5,46254.0,29.2649,29.2748,29.1463,29.1562,46254.0
2025-03-06 14:05:00,29.5,29.54,29.49,29.51,45699.0,29.1562,29.1957,29.1463,29.1661,45699.0
2025-03-06 14:10:00,29.51,29.57,29.51,29.52,83357.0,29.1661,29.2254,29.1661,29.176,83357.0
2025-03-06 14:15:00,29.51,29.56,29.5,29.51,42901.0,29.1661,29.2155,29.1562,29.1661,42901.0
2025-03-06 14:20:00,29.51,29.52,29.46,29.52,41306.0,29.1661,29.176,29.1167,29.176,41306.0
2025-03-06 14:25:00,29.52,29.53,29.46,29.5,54361.0,29.176,29.1859,29.1167,29.1562,54361.0
2025-03-06 14:30:00,29.5,29.55,29.46,29.52,51906.0,29.1562,29.2056,29.1167,29.176,51906.0
2025-03-06 14:35:00,29.53,29.58,29.5,29.55,94305.0,29.1859,29.2353,29.1562,29.2056,94305.0
2025-03-06 14:40:00,29.55,29.63,29.54,29.61,62870.0,29.2056,29.2847,29.1957,29.2649,62870.0
2025-03-06 14:45:00,29.61,29.71,29.61,29.69,57117.0,29.2649,29.3638,29.2649,29.344,57117.0
2025-03-06 14:50:00,29.68,29.73,29.66,29.66,50448.0,29.3341,29.3835,29.3143,29.3143,50448.0
2025-03-06 14:55:00,29.66,29.66,29.36,29.37,99455.0,29.3143,29.3143,29.0178,29.0277,99455.0
2025-03-06 15:00:00,29.37,29.48,29.33,29.48,61348.0,29.0277,29.1364,28.9882,29.1364,61348.0
2025-03-06 15:05:00,29.48,29.54,29.46,29.5,77022.0,29.1364,29.1957,29.1167,29.1562,77022.0
2025-03-06 15:10:00,29.5,29.57,29.49,29.57,80308.0,29.1562,29.2254,29.1463,29.2254,80308.0
2025-03-06 15:15:00,29.58,29.6,29.54,29.57,87373.0,29.2353,29.255,29.1957,29.2254,87373.0
2025-03-06 15:20:00,29.57,29.6,29.48,29.51,69419.0,29.2254,29.255,29.1364,29.1661,69419.0
2025-03-06 15:25:00,29.51,29.62,29.5,29.61,68079.0,29.1661,29.2748,29.1562,29.2649,68079.0
2025-03-06 15:30:00,29.62,29.7,29.59,29.62,89241.0,29.2748,29.3539,29.2452,29.2748,89241.0
2025-03-06 15:35:00,29.62,29.68,29.59,29.6,129035.0,29.2748,29.3341,29.2452,29.255,129035.0
2025-03-06 15:40:00,29.61,29.65,29.54,29.59,121048.0,29.2649,29.3045,29.1957,29.2452,121048.0
2025-03-06 15:45:00,29.58,29.66,29.57,29.66,90351.0,29.2353,29.3143,29.2254,29.3143,90351.0
2025-03-06 15:50:00,29.66,29.7,29.53,29.57,181986.0,29.3143,29.3539,29.1859,29.2254,181986.0
2025-03-06 15:55:00,29.56,29.58,29.49,29.54,509445.0,29.2155,29.2353,29.1463,29.1957,509445.0
2025-03-07 09:30:00,29.0,29.13,28.89,28.99,230082.0,28.662,28.7905,28.5533,28.6522,230082.0
2025-03-07 09:35:00,28.99,29.01,28.74,28.93,171171.0,28.6522,28.6719,28.4051,28.5929,171171.0
2025-03-07 09:40:00,28.93,29.05,28.89,28.91,203376.0,28.5929,28.7115,28.5533,28.5731,203376.0
2025-03-07 09:45:00,28.91,29.0,28.86,28.99,291182.0,28.5731,28.662,28.5237,28.6522,291182.0
2025-03-07 09:50:00,28.98,29.1,28.96,29.07,107852.0,28.6423,28.7609,28.6225,28.7312,107852.0
2025-03-07 09:55:00,29.07,29.27,29.06,29.09,240383.0,28.7312,28.9289,28.7213,28.751,240383.0
2025-03-07 10:00:00,29.1,29.25,29.02,29.25,79631.0,28.7609,28.9091,28.6818,28.9091,79631.0
2025-03-07 10:05:00,29.24,29.31,29.2,29.25,52514.0,28.8992,28.9684,28.8597,28.9091,52514.0
2025-03-07 10:10:00,29.24,29.27,29.12,29.14,45261.0,28.8992,28.9289,28.7806,28.8004,45261.0
2025-03-07 10:15:00,29.14,29.14,28.97,29.05,153805.0,28.8004,28.8004,28.6324,28.7115,153805.0
2025-03-07 10:20:00,29.05,29.13,28.99,29.02,184780.0,28.7115,28.7905,28.6522,28.6818,184780.0
2025-03-07 10:25:00,29.02,29.05,28.96,28.98,88661.0,28.6818,28.7115,28.6225,28.6423,88661.0
2025-03-07 10:30:00,28.96,28.97,28.65,28.69,153208.0,28.6225,28.6324,28.3161,28.3557,153208.0
2025-03-07 10:35:00,28.68,28.7,28.62,28.68,102052.0,28.3458,28.3655,28.2865,28.3458,102052.0
2025-03-07 10:40:00,28.68,28.81,28.65,28.76,70511.0,28.3458,28.4743,28.3161,28.4248,70511.0
2025-03-07 10:45:00,28.75,28.89,28.63,28.84,107616.0,28.415,28.5533,28.2964,28.5039,107616.0
2025-03-07 10:50:00,28.82,28.85,28.69,28.79,93749.0,28.4841,28.5138,28.3557,28.4545,93749.0
2025-03-07 10:55:00,28.79,28.82,28.73,28.75,165783.0,28.4545,28.4841,28.3952,28.415,165783.0
2025-03-07 11:00:00,28.75,28.85,28.71,28.82,451623.0,28.415,28.5138,28.3754,28.4841,451623.0
2025-03-07 11:05:00,28.82,28.89,28.79,28.82,214808.0,28.4841,28.5533,28.4545,28.4841,214808.0
2025-03-07 11:10:00,28.83,28.88,28.76,28.78,129433.0,28.494,28.5434,28.4248,28.4446,129433.0
2025-03-07 11:15:00,28.78,28.79,28.63,28.7,208275.0,28.4446,28.4545,28.2964,28.3655,208275.0
2025-03-07 11:20:00,28.7,28.79,28.69,28.73,89420.0,28.3655,28.4545,28.3557,28.3952,89420.0
2025-03-07 11:25:00,28.74,28.84,28.72,28.81,95756.0,28.4051,28.5039,28.3853,28.4743,95756.0
2025-03-07 11:30:00,28.81,28.88,28.74,28.75,328850.0,28.4743,28.5434,28.4051,28.415,328850.0
2025-03-07 11:35:00,28.75,28.77,28.7,28.76,78411.0,28.415,28.4347,28.3655,28.4248,78411.0
2025-03-07 11:40:00,28.76,28.76,28.69,28.72,85801.0,28.4248,28.4248,28.3557,28.3853,85801.0
2025-03-07 11:45:00,28.73,28.76,28.61,28.63,143659.0,28.3952,28.4248,28.2766,28.2964,143659.0
2025-03-07 11:50:00,28.63,28.65,28.55,28.64,137279.0,28.2964,28.3161,28.2173,28.3062,137279.0
2025-03-07 11:55:00,28.64,28.65,28.58,28.63,120499.0,28.3062,28.3161,28.2469,28.2964,120499.0
2025-03-07 12:00:00,28.64,28.74,28.63,28.71,110306.0,28.3062,28.4051,28.2964,28.3754,110306.0
2025-03-07 12:05:00,28.72,28.78,28.65,28.74,46084.0,28.3853,28.4446,28.3161,28.4051,46084.0
2025-03-07 12:10:00,28.74,28.77,28.69,28.77,44622.0,28.4051,28.4347,28.3557,28.4347,44622.0
2025-03-07 12:15:00,28.77,28.77,28.68,28.71,57500.0,28.4347,28.4347,28.3458,28.3754,57500.0
2025-03-07 12:20:00,28.7,28.76,28.64,28.74,71197.0,28.3655,28.4248,28.3062,28.4051,71197.0
2025-03-07 12:25:00,28.74,28.82,28.72,28.75,69922.0,28.4051,28.4841,28.3853,28.415,69922.0
2025-03-07 12:30:00,28.76,28.85,28.71,28.84,253689.0,28.4248,28.5138,28.3754,28.5039,253689.0
2025-03-07 12:35:00,28.84,28.99,28.8,28.91,105231.0,28.5039,28.6522,28.4644,28.5731,105231.0
2025-03-07 12:40:00,28.9,29.0,28.9,28.98,152785.0,28.5632,28.662,28.5632,28.6423,152785.0
2025-03-07 12:45:00,28.98,29.09,28.97,29.08,71623.0,28.6423,28.751,28.6324,28.7411,71623.0
2025-03-07 12:50:00,29.08,29.1,29.01,29.04,42956.0,28.7411,28.7609,28.6719,28.7016,42956.0
2025-03-07 12:55:00,29.05,29.05,28.9,28.94,48667.0,28.7115,28.7115,28.5632,28.6027,48667.0
2025-03-07 13:00:00,28.94,29.1,28.92,29.1,98261.0,28.6027,28.7609,28.583,28.7609,98261.0
2025-03-07 13:05:00,29.11,29.18,29.06,29.07,43974.0,28.7708,28.8399,28.7213,28.7312,43974.0
2025-03-07 13:10:00,29.07,29.1,28.99,29.09,87883.0,28.7312,28.7609,28.6522,28.751,87883.0
2025-03-07 13:15:00,29.09,29.09,29.03,29.07,72188.0,28.751,28.751,28.6917,28.7312,72188.0
2025-03-07 13:20:00,29.06,29.08,29.02,29.05,156003.0,28.7213,28.7411,28.6818,28.7115,156003.0
2025-03-07 13:25:00,29.04,29.08,29.02,29.04,66262.0,28.7016,28.7411,28.6818,28.7016,66262.0
2025-03-07 13:30:00,29.04,29.1,29.0,29.09,101746.0,28.7016,28.7609,28.662,28.751,101746.0
2025-03-07 13:35:00,29.09,29.19,29.05,29.19,61845.0,28.751,28.8498,28.7115,28.8498,61845.0
2025-03-07 13:40:00,29.2,29.22,29.15,29.16,237099.0,28.8597,28.8795,28.8103,28.8202,237099.0
2025-03-07 13:45:00,29.17,29.18,29.08,29.16,196741.0,28.8301,28.8399,28.7411,28.8202,196741.0
2025-03-07 13:50:00,29.16,29.24,29.11,29.24,82959.0,28.8202,28.8992,28.7708,28.8992,82959.0
2025-03-07 13:55:00,29.24,29.25,29.16,29.24,42898.0,28.8992,28.9091,28.8202,28.8992,42898.0
2025-03-07 14:00:00,29.24,29.28,29.2,29.24,49563.0,28.8992,28.9388,28.8597,28.8992,49563.0
2025-03-07 14:05:00,29.24,29.25,29.14,29.16,57348.0,28.8992,28.9091,28.8004,28.8202,57348.0
2025-03-07 14:10:00,29.16,29.28,29.15,29.17,336604.0,28.8202,28.9388,28.8103,28.8301,336604.0
2025-03-07 14:15:00,29.17,29.24,29.14,29.21,107142.0,28.8301,28.8992,28.8004,28.8696,107142.0
2025-03-07 14:20:00,29.21,29.31,29.19,29.21,181074.0,28.8696,28.9684,28.8498,28.8696,181074.0
2025-03-07 14:25:00,29.21,29.23,29.14,29.15,44629.0,28.8696,28.8894,28.8004,28.8103,44629.0
2025-03-07 14:30:00,29.14,29.21,29.14,29.21,40306.0,28.8004,28.8696,28.8004,28.8696,40306.0
2025-03-07 14:35:00,29.21,29.27,29.18,29.24,68813.0,28.8696,28.9289,28.8399,28.8992,68813.0
2025-03-07 14:40:00,29.24,29.29,29.22,29.25,34007.0,28.8992,28.9487,28.8795,28.9091,34007.0
2025-03-07 14:45:00,29.24,29.31,29.21,29.27,92178.0,28.8992,28.9684,28.8696,28.9289,92178.0
2025-03-07 14:50:00,29.28,29.3,29.25,29.29,42444.0,28.9388,28.9585,28.9091,28.9487,42444.0
2025-03-07 14:55:00,29.29,29.31,29.21,29.23,55830.0,28.9487,28.9684,28.8696,28.8894,55830.0
2025-03-07 15:00:00,29.22,29.22,29.16,29.17,62523.0,28.8795,28.8795,28.8202,28.8301,62523.0
2025-03-07 15:05:00,29.17,29.27,29.16,29.27,145510.0,28.8301,28.9289,28.8202,28.9289,145510.0
2025-03-07 15:10:00,29.27,29.28,29.24,29.25,67935.0,28.9289,28.9388,28.8992,28.9091,67935.0
2025-03-07 15:15:00,29.25,29.26,29.16,29.26,75304.0,28.9091,28.919,28.8202,28.919,75304.0
2025-03-07 15:20:00,29.25,29.26,29.17,29.18,70423.0,28.9091,28.919,28.8301,28.8399,70423.0
2025-03-07 15:25:00,29.19,29.25,29.17,29.23,161993.0,28.8498,28.9091,28.8301,28.8894,161993.0
2025-03-07 15:30:00,29.22,29.26,29.11,29.16,292393.0,28.8795,28.919,28.7708,28.8202,292393.0
2025-03-07 15:35:00,29.16,29.2,29.07,29.11,175388.0,28.8202,28.8597,28.7312,28.7708,175388.0
2025-03-07 15:40:00,29.11,29.19,29.06,29.16,152340.0,28.7708,28.8498,28.7213,28.8202,152340.0
2025-03-07 15:45:00,29.16,29.17,29.1,29.17,177145.0,28.8202,28.8301,28.7609,28.8301,177145.0
2025-03-07 15:50:00,29.16,29.3,29.14,29.3,254955.0,28.8202,28.9585,28.8004,28.9585,254955.0
2025-03-07 15:55:00,29.3,29.35,29.17,29.18,984778.0,28.9585,29.008,28.8301,28.8399,984778.0
2025-03-10 09:30:00,28.65,28.78,28.53,28.57,232766.0,28.3161,28.4446,28.1975,28.237,232766.0
2025-03-10 09:35:00,28.58,28.8,28.57,28.66,227637.0,28.2469,28.4644,28.237,28.326,227637.0
2025-03-10 09:40:00,28.64,28.83,28.6,28.79,81280.0,28.3062,28.494,28.2667,28.4545,81280.0
2025-03-10 09:45:00,28.8,28.89,28.71,28.88,108257.0,28.4644,28.5533,28.3754,28.5434,108257.0
2025-03-10 09:50:00,28.89,28.9,28.73,28.75,72124.0,28.5533,28.5632,28.3952,28.415,72124.0
2025-03-10 09:55:00,28.75,28.82,28.71,28.75,60444.0,28.415,28.4841,28.3754,28.415,60444.0
2025-03-10 10:00:00,28.75,28.76,28.61,28.62,87445.0,28.415,28.4248,28.2766,28.2865,87445.0
2025-03-10 10:05:00,28.63,28.78,28.62,28.74,107369.0,28.2964,28.4446,28.2865,28.4051,107369.0
2025-03-10 10:10:00,28.74,28.76,28.62,28.66,134552.0,28.4051,28.4248,28.2865,28.326,134552.0
2025-03-10 10:15:00,28.65,28.74,28.55,28.56,91647.0,28.3161,28.4051,28.2173,28.2272,91647.0
2025-03-10 10:20:00,28.57,28.64,28.55,28.62,183199.0,28.237,28.3062,28.2173,28.2865,183199.0
2025-03-10 10:25:00,28.63,28.65,28.54,28.6,119658.0,28.2964,28.3161,28.2074,28.2667,119658.0
2025-03-10 10:30:00,28.59,28.6,28.45,28.48,142940.0,28.2568,28.2667,28.1184,28.1481,142940.0
2025-03-10 10:35:00,28.48,28.55,28.45,28.48,106132.0,28.1481,28.2173,28.1184,28.1481,106132.0
2025-03-10 10:40:00,28.49,28.56,28.45,28.46,199343.0,28.158,28.2272,28.1184,28.1283,199343.0
2025-03-10 10:45:00,28.47,28.49,28.4,28.45,70501.0,28.1382,28.158,28.069,28.1184,70501.0
2025-03-10 10:50:00,28.45,28.46,28.33,28.34,65357.0,28.1184,28.1283,27.9998,28.0097,65357.0
2025-03-10 10:55:00,28.34,28.39,28.28,28.33,144945.0,28.0097,28.0591,27.9504,27.9998,144945.0
2025-03-10 11:00:00,28.34,28.42,28.3,28.31,145930.0,28.0097,28.0888,27.9702,27.9801,145930.0
2025-03-10 11:05:00,28.32,28.33,28.22,28.25,120614.0,27.99,27.9998,27.8911,27.9208,120614.0
2025-03-10 11:10:00,28.25,28.34,28.22,28.34,100218.0,27.9208,28.0097,27.8911,28.0097,100218.0
2025-03-10 11:15:00,28.34,28.38,28.27,28.27,83582.0,28.0097,28.0493,27.9405,27.9405,83582.0
2025-03-10 11:20:00,28.28,28.3,28.23,28.26,143563.0,27.9504,27.9702,27.901,27.9307,143563.0
2025-03-10 11:25:00,28.25,28.29,28.22,28.28,76937.0,27.9208,27.9603,27.8911,27.9504,76937.0
2025-03-10 11:30:00,28.27,28.38,28.27,28.34,129081.0,27.9405,28.0493,27.9405,28.0097,129081.0
2025-03-10 11:35:00,28.33,28.49,28.32,28.38,338768.0,27.9998,28.158,27.99,28.0493,338768.0
2025-03-10 11:40:00,28.38,28.4,28.18,28.18,111611.0,28.0493,28.069,27.8516,27.8516,111611.0
2025-03-10 11:45:00,28.19,28.3,28.19,28.28,109719.0,27.8615,27.9702,27.8615,27.9504,109719.0
2025-03-10 11:50:00,28.28,28.28,28.16,28.2,104334.0,27.9504,27.9504,27.8318,27.8714,104334.0
2025-03-10 11:55:00,28.2,28.23,28.09,28.11,99540.0,27.8714,27.901,27.7626,27.7824,99540.0
2025-03-10 12:00:00,28.1,28.17,28.09,28.09,89885.0,27.7725,27.8417,27.7626,27.7626,89885.0
2025-03-10 12:05:00,28.09,28.13,28.07,28.11,81729.0,27.7626,27.8022,27.7429,27.7824,81729.0
2025-03-10 12:10:00,28.11,28.15,28.09,28.12,104388.0,27.7824,27.8219,27.7626,27.7923,104388.0
2025-03-10 12:15:00,28.12,28.13,28.07,28.1,109468.0,27.7923,27.8022,27.7429,27.7725,109468.0
2025-03-10 12:20:00,28.1,28.14,28.09,28.13,320923.0,27.7725,27.8121,27.7626,27.8022,320923.0
2025-03-10 12:25:00,28.13,28.15,28.05,28.09,82949.0,27.8022,27.8219,27.7231,27.7626,82949.0
2025-03-10 12:30:00,28.1,28.18,28.07,28.14,100134.0,27.7725,27.8516,27.7429,27.8121,100134.0
2025-03-10 12:35:00,28.14,28.15,28.11,28.12,59724.0,27.8121,27.8219,27.7824,27.7923,59724.0
2025-03-10 12:40:00,28.11,28.15,28.1,28.12,60480.0,27.7824,27.8219,27.7725,27.7923,60480.0
2025-03-10 12:45:00,28.11,28.13,27.99,28.01,127778.0,27.7824,27.8022,27.6638,27.6836,127778.0
2025-03-10 12:50:00,28.01,28.07,27.99,28.05,201391.0,27.6836,27.7429,27.6638,27.7231,201391.0
2025-03-10 12:55:00,28.05,28.05,27.99,27.99,50994.0,27.7231,27.7231,27.6638,27.6638,50994.0
2025-03-10 13:00:00,28.0,28.01,27.95,27.98,74899.0,27.6737,27.6836,27.6243,27.6539,74899.0
2025-03-10 13:05:00,27.98,28.03,27.98,28.01,47563.0,27.6539,27.7033,27.6539,27.6836,47563.0
2025-03-10 13:10:00,28.0,28.06,27.97,28.06,51497.0,27.6737,27.733,27.644,27.733,51497.0
2025-03-10 13:15:00,28.05,28.06,28.0,28.05,43867.0,27.7231,27.733,27.6737,27.7231,43867.0
2025-03-10 13:20:00,28.05,28.05,27.97,28.0,77860.0,27.7231,27.7231,27.644,27.6737,77860.0
2025-03-10 13:25:00,27.99,28.03,27.97,27.98,44853.0,27.6638,27.7033,27.644,27.6539,44853.0
2025-03-10 13:30:00,27.98,27.98,27.92,27.96,60777.0,27.6539,27.6539,27.5946,27.6342,60777.0
2025-03-10 13:35:00,27.95,27.97,27.83,27.88,69195.0,27.6243,27.644,27.5057,27.5551,69195.0
2025-03-10 13:40:00,27.89,27.91,27.86,27.89,59925.0,27.565,27.5847,27.5353,27.565,59925.0
2025-03-10 13:45:00,27.9,27.92,27.88,27.88,52696.0,27.5749,27.5946,27.5551,27.5551,52696.0
2025-03-10 13:50:00,27.89,27.9,27.85,27.89,120090.0,27.565,27.5749,27.5254,27.565,120090.0
2025-03-10 13:55:00,27.89,27.89,27.8,27.81,69545.0,27.565,27.565,27.476,27.4859,69545.0
2025-03-10 14:00:00,27.81,27.84,27.76,27.78,189745.0,27.4859,27.5156,27.4365,27.4563,189745.0
2025-03-10 14:05:00,27.78,27.78,27.72,27.75,73767.0,27.4563,27.4563,27.397,27.4266,73767.0
2025-03-10 14:10:00,27.75,27.84,27.74,27.77,114739.0,27.4266,27.5156,27.4167,27.4464,114739.0
2025-03-10 14:15:00,27.76,27.82,27.75,27.8,59806.0,27.4365,27.4958,27.4266,27.476,59806.0
2025-03-10 14:20:00,27.8,27.83,27.75,27.77,83617.0,27.476,27.5057,27.4266,27.4464,83617.0
2025-03-10 14:25:00,27.77,27.8,27.69,27.69,118451.0,27.4464,27.476,27.3673,27.3673,118451.0
2025-03-10 14:30:00,27.7,27.78,27.68,27.73,275547.0,27.3772,27.4563,27.3574,27.4068,275547.0
2025-03-10 14:35:00,27.73,27.75,27.7,27.71,79593.0,27.4068,27.4266,27.3772,27.3871,79593.0
2025-03-10 14:40:00,27.71,27.77,27.69,27.73,97228.0,27.3871,27.4464,27.3673,27.4068,97228.0
2025-03-10 14:45:00,27.73,27.78,27.72,27.75,144693.0,27.4068,27.4563,27.397,27.4266,144693.0
2025-03-10 14:50:00,27.75,27.83,27.74,27.78,165161.0,27.4266,27.5057,27.4167,27.4563,165161.0
2025-03-10 14:55:00,27.79,27.8,27.7,27.71,125479.0,27.4661,27.476,27.3772,27.3871,125479.0
2025-03-10 15:00:00,27.71,27.73,27.64,27.69,127293.0,27.3871,27.4068,27.3179,27.3673,127293.0
2025-03-10 15:05:00,27.69,27.81,27.68,27.8,82712.0,27.3673,27.4859,27.3574,27.476,82712.0
2025-03-10 15:10:00,27.8,27.99,27.77,27.97,105378.0,27.476,27.6638,27.4464,27.644,105378.0
2025-03-10 15:15:00,27.98,28.06,27.96,28.03,116052.0,27.6539,27.733,27.6342,27.7033,116052.0
2025-03-10 15:20:00,28.02,28.02,27.87,27.89,134396.0,27.6935,27.6935,27.5452,27.565,134396.0
2025-03-10 15:25:00,27.89,28.02,27.88,27.88,124473.0,27.565,27.6935,27.5551,27.5551,124473.0
2025-03-10 15:30:00,27.89,28.15,27.88,28.14,193788.0,27.565,27.8219,27.5551,27.8121,193788.0
2025-03-10 15:35:00,28.14,28.15,28.03,28.12,152740.0,27.8121,27.8219,27.7033,27.7923,152740.0
2025-03-10 15:40:00,28.12,28.15,28.03,28.1,231373.0,27.7923,27.8219,27.7033,27.7725,231373.0
2025-03-10 15:45:00,28.1,28.27,28.1,28.27,321148.0,27.7725,27.9405,27.7725,27.9405,321148.0
2025-03-10 15:50:00,28.27,28.44,28.22,28.24,378129.0,27.9405,28.1086,27.8911,27.9109,378129.0
2025-03-10 15:55:00,28.24,28.25,28.16,28.19,811373.0,27.9109,27.9208,27.8318,27.8615,811373.0
2025-03-11 09:30:00,32.28,32.74,30.91,31.03,4204100.0,31.9038,32.3585,30.5498,30.6684,4204100.0
2025-03-11 09:35:00,31.02,31.08,30.51,31.04,1495515.0,30.6585,30.7178,30.1544,30.6783,1495515.0
2025-03-11 09:40:00,31.04,31.08,30.56,30.58,958721.0,30.6783,30.7178,30.2039,30.2236,958721.0
2025-03-11 09:45:00,30.58,30.66,30.41,30.48,728136.0,30.2236,30.3027,30.0556,30.1248,728136.0
2025-03-11 09:50:00,30.48,30.7,30.25,30.63,996135.0,30.1248,30.3422,29.8975,30.273,996135.0
2025-03-11 09:55:00,30.64,30.85,30.52,30.52,757412.0,30.2829,30.4905,30.1643,30.1643,757412.0
2025-03-11 10:00:00,30.52,30.8,30.41,30.41,752602.0,30.1643,30.4411,30.0556,30.0556,752602.0
2025-03-11 10:05:00,30.41,30.6,30.27,30.58,590763.0,30.0556,30.2434,29.9172,30.2236,590763.0
2025-03-11 10:10:00,30.57,30.77,30.45,30.53,541416.0,30.2137,30.4114,30.0951,30.1742,541416.0
2025-03-11 10:15:00,30.55,30.78,30.52,30.66,410540.0,30.194,30.4213,30.1643,30.3027,410540.0
2025-03-11 10:20:00,30.67,30.75,30.42,30.51,299977.0,30.3126,30.3916,30.0655,30.1544,299977.0
2025-03-11 10:25:00,30.52,30.55,30.42,30.49,485094.0,30.1643,30.194,30.0655,30.1347,485094.0
2025-03-11 10:30:00,30.49,30.6,30.39,30.42,261425.0,30.1347,30.2434,30.0358,30.0655,261425.0
2025-03-11 10:35:00,30.42,30.44,30.12,30.18,395391.0,30.0655,30.0853,29.769,29.8283,395391.0
2025-03-11 10:40:00,30.19,30.27,30.07,30.07,536850.0,29.8382,29.9172,29.7196,29.7196,536850.0
2025-03-11 10:45:00,30.07,30.11,29.92,29.94,479792.0,29.7196,29.7591,29.5713,29.5911,479792.0
2025-03-11 10:50:00,29.95,30.14,29.92,30.05,437080.0,29.601,29.7888,29.5713,29.6998,437080.0
2025-03-11 10:55:00,30.03,30.05,29.83,29.85,249890.0,29.68,29.6998,29.4824,29.5021,249890.0
2025-03-11 11:00:00,29.85,29.89,29.58,29.66,307679.0,29.5021,29.5417,29.2353,29.3143,307679.0
2025-03-11 11:05:00,29.66,30.04,29.63,30.04,322855.0,29.3143,29.6899,29.2847,29.6899,322855.0
2025-03-11 11:10:00,30.02,30.14,29.93,30.03,276847.0,29.6702,29.7888,29.5812,29.68,276847.0
2025-03-11 11:15:00,30.03,30.12,30.03,30.07,259490.0,29.68,29.769,29.68,29.7196,259490.0
2025-03-11 11:20:00,30.06,30.11,29.98,30.04,256563.0,29.7097,29.7591,29.6306,29.6899,256563.0
2025-03-11 11:25:00,30.04,30.36,30.03,30.21,330913.0,29.6899,30.0062,29.68,29.8579,330913.0
2025-03-11 11:30:00,30.21,30.4,30.2,30.37,277141.0,29.8579,30.0457,29.8481,30.0161,277141.0
2025-03-11 11:35:00,30.37,30.7,30.36,30.7,798485.0,30.0161,30.3422,30.0062,30.3422,798485.0
2025-03-11 11:40:00,30.69,31.15,30.69,30.92,1206203.0,30.3323,30.787,30.3323,30.5597,1206203.0
2025-03-11 11:45:00,30.93,31.01,30.65,30.78,399726.0,30.5695,30.6486,30.2928,30.4213,399726.0
2025-03-11 11:50:00,30.78,30.9,30.75,30.85,208481.0,30.4213,30.5399,30.3916,30.4905,208481.0
2025-03-11 11:55:00,30.85,30.89,30.61,30.66,367358.0,30.4905,30.53,30.2533,30.3027,367358.0
2025-03-11 12:00:00,30.66,30.97,30.64,30.77,329881.0,30.3027,30.6091,30.2829,30.4114,329881.0
2025-03-11 12:05:00,30.76,30.78,30.56,30.62,169030.0,30.4015,30.4213,30.2039,30.2632,169030.0
2025-03-11 12:10:00,30.62,30.75,30.54,30.66,400744.0,30.2632,30.3916,30.1841,30.3027,400744.0
2025-03-11 12:15:00,30.66,30.95,30.64,30.77,202083.0,30.3027,30.5893,30.2829,30.4114,202083.0
2025-03-11 12:20:00,30.77,30.82,30.7,30.73,108949.0,30.4114,30.4608,30.3422,30.3719,108949.0
2025-03-11 12:25:00,30.72,30.8,30.62,30.64,212713.0,30.362,30.4411,30.2632,30.2829,212713.0
2025-03-11 12:30:00,30.64,30.75,30.61,30.68,278333.0,30.2829,30.3916,30.2533,30.3225,278333.0
2025-03-11 12:35:00,30.68,30.85,30.66,30.84,152685.0,30.3225,30.4905,30.3027,30.4806,152685.0
2025-03-11 12:40:00,30.84,30.92,30.79,30.8,262157.0,30.4806,30.5597,30.4312,30.4411,262157.0
2025-03-11 12:45:00,30.81,30.86,30.7,30.85,287909.0,30.4509,30.5004,30.3422,30.4905,287909.0
2025-03-11 12:50:00,30.85,30.92,30.75,30.76,164768.0,30.4905,30.5597,30.3916,30.4015,164768.0
2025-03-11 12:55:00,30.77,30.81,30.6,30.62,117202.0,30.4114,30.4509,30.2434,30.2632,117202.0
2025-03-11 13:00:00,30.62,30.68,30.56,30.59,118757.0,30.2632,30.3225,30.2039,30.2335,118757.0
2025-03-11 13:05:00,30.6,30.62,30.46,30.47,163561.0,30.2434,30.2632,30.105,30.1149,163561.0
2025-03-11 13:10:00,30.46,30.51,30.4,30.41,281415.0,30.105,30.1544,30.0457,30.0556,281415.0
2025-03-11 13:15:00,30.41,30.58,30.4,30.5,197057.0,30.0556,30.2236,30.0457,30.1446,197057.0
2025-03-11 13:20:00,30.49,30.56,30.44,30.49,118338.0,30.1347,30.2039,30.0853,30.1347,118338.0
2025-03-11 13:25:00,30.49,30.5,30.38,30.38,121072.0,30.1347,30.1446,30.026,30.026,121072.0
2025-03-11 13:30:00,30.38,30.53,30.37,30.47,220760.0,30.026,30.1742,30.0161,30.1149,220760.0
2025-03-11 13:35:00,30.48,30.6,30.47,30.55,170377.0,30.1248,30.2434,30.1149,30.194,170377.0
2025-03-11 13:40:00,30.55,30.63,30.52,30.59,143918.0,30.194,30.273,30.1643,30.2335,143918.0
2025-03-11 13:45:00,30.59,30.64,30.53,30.6,156788.0,30.2335,30.2829,30.1742,30.2434,156788.0
2025-03-11 13:50:00,30.61,30.66,30.48,30.54,179027.0,30.2533,30.3027,30.1248,30.1841,179027.0
2025-03-11 13:55:00,30.54,30.54,30.38,30.4,177379.0,30.1841,30.1841,30.026,30.0457,177379.0
2025-03-11 14:00:00,30.4,30.62,30.39,30.52,322868.0,30.0457,30.2632,30.0358,30.1643,322868.0
2025-03-11 14:05:00,30.52,30.7,30.45,30.58,373347.0,30.1643,30.3422,30.0951,30.2236,373347.0
2025-03-11 14:10:00,30.58,30.69,30.57,30.67,89521.0,30.2236,30.3323,30.2137,30.3126,89521.0
2025-03-11 14:15:00,30.67,30.67,30.55,30.58,121384.0,30.3126,30.3126,30.194,30.2236,121384.0
2025-03-11 14:20:00,30.58,30.75,30.56,30.66,106229.0,30.2236,30.3916,30.2039,30.3027,106229.0
2025-03-11 14:25:00,30.66,30.67,30.56,30.6,170599.0,30.3027,30.3126,30.2039,30.2434,170599.0
2025-03-11 14:30:00,30.6,30.65,30.52,30.53,138129.0,30.2434,30.2928,30.1643,30.1742,138129.0
2025-03-11 14:35:00,30.52,30.6,30.49,30.59,103920.0,30.1643,30.2434,30.1347,30.2335,103920.0
2025-03-11 14:40:00,30.59,30.81,30.58,30.78,99877.0,30.2335,30.4509,30.2236,30.4213,99877.0
2025-03-11 14:45:00,30.78,30.79,30.61,30.65,196730.0,30.4213,30.4312,30.2533,30.2928,196730.0
2025-03-11 14:50:00,30.65,30.68,30.58,30.64,231947.0,30.2928,30.3225,30.2236,30.2829,231947.0
2025-03-11 14:55:00,30.64,30.7,30.57,30.59,210249.0,30.2829,30.3422,30.2137,30.2335,210249.0
2025-03-11 15:00:00,30.6,30.64,30.53,30.64,183701.0,30.2434,30.2829,30.1742,30.2829,183701.0
2025-03-11 15:05:00,30.65,30.87,30.64,30.8,172311.0,30.2928,30.5102,30.2829,30.4411,172311.0
2025-03-11 15:10:00,30.8,30.81,30.71,30.75,180953.0,30.4411,30.4509,30.3521,30.3916,180953.0
2025-03-11 15:15:00,30.75,30.76,30.64,30.66,159427.0,30.3916,30.4015,30.2829,30.3027,159427.0
2025-03-11 15:20:00,30.66,30.75,30.53,30.55,184784.0,30.3027,30.3916,30.1742,30.194,184784.0
2025-03-11 15:25:00,30.55,30.61,30.53,30.55,171727.0,30.194,30.2533,30.1742,30.194,171727.0
2025-03-11 15:30:00,30.55,30.61,30.53,30.54,184648.0,30.194,30.2533,30.1742,30.1841,184648.0
2025-03-11 15:35:00,30.54,30.61,30.46,30.56,303143.0,30.1841,30.2533,30.105,30.2039,303143.0
2025-03-11 15:40:00,30.57,30.71,30.55,30.65,462208.0,30.2137,30.3521,30.194,30.2928,462208.0
2025-03-11 15:45:00,30.65,30.67,30.54,30.65,289507.0,30.2928,30.3126,30.1841,30.2928,289507.0
2025-03-11 15:50:00,30.64,30.79,30.53,30.58,736282.0,30.2829,30.4312,30.1742,30.2236,736282.0
2025-03-11 15:55:00,30.58,30.62,30.46,30.56,2382669.0,30.2236,30.2632,30.105,30.2039,2382669.0
2025-03-12 09:30:00,30.42,30.64,30.08,30.11,1972350.0,30.2453,30.464,29.9072,29.9371,1972350.0
2025-03-12 09:35:00,30.14,30.23,29.89,30.18,312164.0,29.9669,30.0564,29.7183,30.0067,312164.0
2025-03-12 09:40:00,30.18,30.38,30.17,30.21,206323.0,30.0067,30.2055,29.9967,30.0365,206323.0
2025-03-12 09:45:00,30.24,30.29,30.07,30.14,124428.0,30.0663,30.116,29.8973,29.9669,124428.0
2025-03-12 09:50:00,30.14,30.15,29.9,29.9,137340.0,29.9669,29.9768,29.7283,29.7283,137340.0
2025-03-12 09:55:00,29.91,29.96,29.84,29.94,222530.0,29.7382,29.7879,29.6686,29.768,222530.0
2025-03-12 10:00:00,29.94,29.94,29.69,29.74,160956.0,29.768,29.768,29.5195,29.5692,160956.0
2025-03-12 10:05:00,29.74,29.79,29.46,29.61,245139.0,29.5692,29.6189,29.2908,29.4399,245139.0
2025-03-12 10:10:00,29.61,29.67,29.46,29.5,117039.0,29.4399,29.4996,29.2908,29.3306,117039.0
2025-03-12 10:15:00,29.5,29.54,29.33,29.36,114818.0,29.3306,29.3703,29.1615,29.1914,114818.0
2025-03-12 10:20:00,29.36,29.48,29.3,29.42,161687.0,29.1914,29.3107,29.1317,29.251,161687.0
2025-03-12 10:25:00,29.41,29.62,29.38,29.51,589003.0,29.2411,29.4499,29.2113,29.3405,589003.0
2025-03-12 10:30:00,29.51,29.84,29.48,29.75,412364.0,29.3405,29.6686,29.3107,29.5791,412364.0
2025-03-12 10:35:00,29.76,29.8,29.66,29.77,272008.0,29.5891,29.6288,29.4896,29.599,272008.0
2025-03-12 10:40:00,29.77,29.9,29.68,29.86,367912.0,29.599,29.7283,29.5095,29.6885,367912.0
2025-03-12 10:45:00,29.86,29.93,29.77,29.82,205297.0,29.6885,29.7581,29.599,29.6487,205297.0
2025-03-12 10:50:00,29.83,29.85,29.72,29.81,87161.0,29.6587,29.6786,29.5493,29.6388,87161.0
2025-03-12 10:55:00,29.8,29.83,29.71,29.77,127630.0,29.6288,29.6587,29.5394,29.599,127630.0
2025-03-12 11:00:00,29.77,29.99,29.77,29.97,134260.0,29.599,29.8178,29.599,29.7979,134260.0
2025-03-12 11:05:00,29.97,29.99,29.83,29.84,194971.0,29.7979,29.8178,29.6587,29.6686,194971.0
2025-03-12 11:10:00,29.85,29.94,29.84,29.92,125824.0,29.6786,29.768,29.6686,29.7482,125824.0
2025-03-12 11:15:00,29.93,29.99,29.89,29.96,87765.0,29.7581,29.8178,29.7183,29.7879,87765.0
2025-03-12 11:20:00,29.96,30.18,29.96,30.06,219085.0,29.7879,30.0067,29.7879,29.8874,219085.0
2025-03-12 11:25:00,30.07,30.19,30.02,30.1,157785.0,29.8973,30.0166,29.8476,29.9271,157785.0
2025-03-12 11:30:00,30.09,30.11,30.05,30.08,157435.0,29.9172,29.9371,29.8774,29.9072,157435.0
2025-03-12 11:35:00,30.09,30.1,29.98,30.09,122187.0,29.9172,29.9271,29.8078,29.9172,122187.0
2025-03-12 11:40:00,30.1,30.14,30.01,30.02,205130.0,29.9271,29.9669,29.8376,29.8476,205130.0
2025-03-12 11:45:00,30.03,30.03,29.96,29.99,121494.0,29.8575,29.8575,29.7879,29.8178,121494.0
2025-03-12 11:50:00,29.99,30.05,29.95,30.0,111188.0,29.8178,29.8774,29.778,29.8277,111188.0
2025-03-12 11:55:00,30.0,30.09,29.93,30.05,98709.0,29.8277,29.9172,29.7581,29.8774,98709.0
2025-03-12 12:00:00,30.05,30.05,29.93,29.95,70392.0,29.8774,29.8774,29.7581,29.778,70392.0
2025-03-12 12:05:00,29.96,30.01,29.92,29.94,73906.0,29.7879,29.8376,29.7482,29.768,73906.0
2025-03-12 12:10:00,29.94,29.96,29.85,29.95,59328.0,29.768,29.7879,29.6786,29.778,59328.0
2025-03-12 12:15:00,29.95,30.02,29.89,30.01,143004.0,29.778,29.8476,29.7183,29.8376,143004.0
2025-03-12 12:20:00,30.01,30.15,30.0,30.1,128427.0,29.8376,29.9768,29.8277,29.9271,128427.0
2025-03-12 12:25:00,30.09,30.17,30.08,30.1,146902.0,29.9172,29.9967,29.9072,29.9271,146902.0
2025-03-12 12:30:00,30.1,30.23,30.09,30.15,59214.0,29.9271,30.0564,29.9172,29.9768,59214.0
2025-03-12 12:35:00,30.15,30.18,30.08,30.08,69162.0,29.9768,30.0067,29.9072,29.9072,69162.0
2025-03-12 12:40:00,30.07,30.07,30.0,30.01,81893.0,29.8973,29.8973,29.8277,29.8376,81893.0
2025-03-12 12:45:00,30.02,30.05,29.98,30.03,290771.0,29.8476,29.8774,29.8078,29.8575,290771.0
2025-03-12 12:50:00,30.03,30.04,29.95,30.01,93439.0,29.8575,29.8675,29.778,29.8376,93439.0
2025-03-12 12:55:00,30.01,30.02,29.84,29.85,62762.0,29.8376,29.8476,29.6686,29.6786,62762.0
2025-03-12 13:00:00,29.86,29.9,29.79,29.82,83959.0,29.6885,29.7283,29.6189,29.6487,83959.0
2025-03-12 13:05:00,29.82,29.85,29.73,29.74,80708.0,29.6487,29.6786,29.5592,29.5692,80708.0
2025-03-12 13:10:00,29.74,29.76,29.68,29.7,102283.0,29.5692,29.5891,29.5095,29.5294,102283.0
2025-03-12 13:15:00,29.7,29.7,29.59,29.66,179761.0,29.5294,29.5294,29.4201,29.4896,179761.0
2025-03-12 13:20:00,29.67,29.73,29.64,29.65,91838.0,29.4996,29.5592,29.4698,29.4797,91838.0
2025-03-12 13:25:00,29.64,29.65,29.58,29.58,110629.0,29.4698,29.4797,29.4101,29.4101,110629.0
2025-03-12 13:30:00,29.59,29.76,29.58,29.74,115598.0,29.4201,29.5891,29.4101,29.5692,115598.0
2025-03-12 13:35:00,29.74,29.86,29.71,29.73,182212.0,29.5692,29.6885,29.5394,29.5592,182212.0
2025-03-12 13:40:00,29.73,29.84,29.71,29.83,72987.0,29.5592,29.6686,29.5394,29.6587,72987.0
2025-03-12 13:45:00,29.83,29.88,29.82,29.86,125346.0,29.6587,29.7084,29.6487,29.6885,125346.0
2025-03-12 13:50:00,29.85,29.91,29.82,29.9,321813.0,29.6786,29.7382,29.6487,29.7283,321813.0
2025-03-12 13:55:00,29.9,29.92,29.71,29.72,302096.0,29.7283,29.7482,29.5394,29.5493,302096.0
2025-03-12 14:00:00,29.72,29.88,29.69,29.83,190185.0,29.5493,29.7084,29.5195,29.6587,190185.0
2025-03-12 14:05:00,29.84,29.87,29.8,29.87,104763.0,29.6686,29.6984,29.6288,29.6984,104763.0
2025-03-12 14:10:00,29.87,30.02,29.86,29.95,101843.0,29.6984,29.8476,29.6885,29.778,101843.0
2025-03-12 14:15:00,29.95,30.01,29.94,30.0,66427.0,29.778,29.8376,29.768,29.8277,66427.0
2025-03-12 14:20:00,30.0,30.03,29.95,30.01,74365.0,29.8277,29.8575,29.778,29.8376,74365.0
2025-03-12 14:25:00,30.01,30.07,29.98,30.05,128963.0,29.8376,29.8973,29.8078,29.8774,128963.0
2025-03-12 14:30:00,30.05,30.12,30.05,30.1,101887.0,29.8774,29.947,29.8774,29.9271,101887.0
2025-03-12 14:35:00,30.1,30.14,30.02,30.03,121379.0,29.9271,29.9669,29.8476,29.8575,121379.0
2025-03-12 14:40:00,30.03,30.15,30.02,30.09,155023.0,29.8575,29.9768,29.8476,29.9172,155023.0
2025-03-12 14:45:00,30.09,30.1,30.03,30.06,105482.0,29.9172,29.9271,29.8575,29.8874,105482.0
2025-03-12 14:50:00,30.05,30.06,30.01,30.02,64133.0,29.8774,29.8874,29.8376,29.8476,64133.0
2025-03-12 14:55:00,30.02,30.02,29.96,30.0,95543.0,29.8476,29.8476,29.7879,29.8277,95543.0
2025-03-12 15:00:00,30.0,30.06,29.94,30.03,133499.0,29.8277,29.8874,29.768,29.8575,133499.0
2025-03-12 15:05:00,30.03,30.08,29.99,30.06,136541.0,29.8575,29.9072,29.8178,29.8874,136541.0
2025-03-12 15:10:00,30.06,30.11,30.03,30.05,98668.0,29.8874,29.9371,29.8575,29.8774,98668.0
2025-03-12 15:15:00,30.05,30.07,30.03,30.06,118426.0,29.8774,29.8973,29.8575,29.8874,118426.0
2025-03-12 15:20:00,30.06,30.09,29.97,30.0,129903.0,29.8874,29.9172,29.7979,29.8277,129903.0
2025-03-12 15:25:00,30.0,30.09,29.98,30.04,184894.0,29.8277,29.9172,29.8078,29.8675,184894.0
2025-03-12 15:30:00,30.04,30.06,29.93,29.96,243030.0,29.8675,29.8874,29.7581,29.7879,243030.0
2025-03-12 15:35:00,29.96,30.04,29.91,30.02,154829.0,29.7879,29.8675,29.7382,29.8476,154829.0
2025-03-12 15:40:00,30.02,30.14,29.99,30.14,335504.0,29.8476,29.9669,29.8178,29.9669,335504.0
2025-03-12 15:45:00,30.14,30.2,30.12,30.13,217768.0,29.9669,30.0265,29.947,29.9569,217768.0
2025-03-12 15:50:00,30.13,30.16,30.07,30.1,527834.0,29.9569,29.9868,29.8973,29.9271,527834.0
2025-03-12 15:55:00,30.1,30.15,30.08,30.1,1531093.0,29.9271,29.9768,29.9072,29.9271,1531093.0
2025-03-13 09:30:00,30.52,30.89,30.02,30.63,368097.0,30.3447,30.7126,29.8476,30.4541,368097.0
2025-03-13 09:35:00,30.62,30.68,30.55,30.64,180955.0,30.4441,30.5038,30.3745,30.464,180955.0
2025-03-13 09:40:00,30.62,30.71,30.48,30.53,123174.0,30.4441,30.5336,30.3049,30.3547,123174.0
2025-03-13 09:45:00,30.54,30.66,30.42,30.5,126255.0,30.3646,30.4839,30.2453,30.3248,126255.0
2025-03-13 09:50:00,30.49,30.53,30.41,30.49,119303.0,30.3149,30.3547,30.2353,30.3149,119303.0
2025-03-13 09:55:00,30.5,30.55,30.42,30.53,86375.0,30.3248,30.3745,30.2453,30.3547,86375.0
2025-03-13 10:00:00,30.54,30.69,30.46,30.65,324123.0,30.3646,30.5137,30.2851,30.474,324123.0
2025-03-13 10:05:00,30.66,30.85,30.65,30.8,377469.0,30.4839,30.6728,30.474,30.6231,377469.0
2025-03-13 10:10:00,30.8,30.92,30.71,30.9,235154.0,30.6231,30.7424,30.5336,30.7225,235154.0
2025-03-13 10:15:00,30.89,31.04,30.86,30.88,305691.0,30.7126,30.8617,30.6828,30.7026,305691.0
2025-03-13 10:20:00,30.89,31.04,30.8,31.03,87825.0,30.7126,30.8617,30.6231,30.8518,87825.0
2025-03-13 10:25:00,31.03,31.08,30.87,30.96,94758.0,30.8518,30.9015,30.6927,30.7822,94758.0
2025-03-13 10:30:00,30.96,31.04,30.85,30.87,187306.0,30.7822,30.8617,30.6728,30.6927,187306.0
2025-03-13 10:35:00,30.86,30.92,30.79,30.81,72015.0,30.6828,30.7424,30.6132,30.633,72015.0
2025-03-13 10:40:00,30.8,30.9,30.73,30.84,68625.0,30.6231,30.7225,30.5535,30.6629,68625.0
2025-03-13 10:45:00,30.83,30.9,30.76,30.77,85633.0,30.6529,30.7225,30.5833,30.5933,85633.0
2025-03-13 10:50:00,30.77,30.77,30.64,30.65,160475.0,30.5933,30.5933,30.464,30.474,160475.0
2025-03-13 10:55:00,30.65,30.71,30.64,30.7,123133.0,30.474,30.5336,30.464,30.5237,123133.0
2025-03-13 11:00:00,30.71,30.82,30.7,30.77,151485.0,30.5336,30.643,30.5237,30.5933,151485.0
2025-03-13 11:05:00,30.77,30.78,30.71,30.73,54980.0,30.5933,30.6032,30.5336,30.5535,54980.0
2025-03-13 11:10:00,30.73,30.76,30.64,30.65,80480.0,30.5535,30.5833,30.464,30.474,80480.0
2025-03-13 11:15:00,30.65,30.67,30.59,30.66,78685.0,30.474,30.4938,30.4143,30.4839,78685.0
2025-03-13 11:20:00,30.66,30.7,30.63,30.66,85781.0,30.4839,30.5237,30.4541,30.4839,85781.0
2025-03-13 11:25:00,30.66,30.8,30.63,30.79,150132.0,30.4839,30.6231,30.4541,30.6132,150132.0
2025-03-13 11:30:00,30.8,30.85,30.76,30.79,138567.0,30.6231,30.6728,30.5833,30.6132,138567.0
2025-03-13 11:35:00,30.78,30.8,30.66,30.69,166840.0,30.6032,30.6231,30.4839,30.5137,166840.0
2025-03-13 11:40:00,30.69,30.96,30.69,30.9,78227.0,30.5137,30.7822,30.5137,30.7225,78227.0
2025-03-13 11:45:00,30.89,30.9,30.79,30.86,185968.0,30.7126,30.7225,30.6132,30.6828,185968.0
2025-03-13 11:50:00,30.87,30.89,30.77,30.8,76331.0,30.6927,30.7126,30.5933,30.6231,76331.0
2025-03-13 11:55:00,30.8,30.86,30.78,30.82,71815.0,30.6231,30.6828,30.6032,30.643,71815.0
2025-03-13 12:00:00,30.83,30.93,30.81,30.92,108075.0,30.6529,30.7524,30.633,30.7424,108075.0
2025-03-13 12:05:00,30.92,30.93,30.8,30.8,70412.0,30.7424,30.7524,30.6231,30.6231,70412.0
2025-03-13 12:10:00,30.8,30.83,30.69,30.71,67171.0,30.6231,30.6529,30.5137,30.5336,67171.0
2025-03-13 12:15:00,30.71,30.73,30.63,30.63,67896.0,30.5336,30.5535,30.4541,30.4541,67896.0
2025-03-13 12:20:00,30.63,30.68,30.57,30.62,75923.0,30.4541,30.5038,30.3944,30.4441,75923.0
2025-03-13 12:25:00,30.62,30.79,30.58,30.74,180209.0,30.4441,30.6132,30.4044,30.5634,180209.0
2025-03-13 12:30:00,30.74,30.85,30.71,30.84,97036.0,30.5634,30.6728,30.5336,30.6629,97036.0
2025-03-13 12:35:00,30.83,30.87,30.78,30.85,118942.0,30.6529,30.6927,30.6032,30.6728,118942.0
2025-03-13 12:40:00,30.85,30.86,30.75,30.77,76332.0,30.6728,30.6828,30.5734,30.5933,76332.0
2025-03-13 12:45:00,30.77,30.77,30.62,30.67,52370.0,30.5933,30.5933,30.4441,30.4938,52370.0
2025-03-13 12:50:00,30.66,30.74,30.66,30.73,73530.0,30.4839,30.5634,30.4839,30.5535,73530.0
2025-03-13 12:55:00,30.74,30.81,30.73,30.79,71697.0,30.5634,30.633,30.5535,30.6132,71697.0
2025-03-13 13:00:00,30.8,30.81,30.76,30.8,172610.0,30.6231,30.633,30.5833,30.6231,172610.0
2025-03-13 13:05:00,30.8,30.81,30.67,30.69,302833.0,30.6231,30.633,30.4938,30.5137,302833.0
2025-03-13 13:10:00,30.69,30.75,30.61,30.67,72145.0,30.5137,30.5734,30.4342,30.4938,72145.0
2025-03-13 13:15:00,30.66,30.66,30.42,30.43,70411.0,30.4839,30.4839,30.2453,30.2552,70411.0
2025-03-13 13:20:00,30.44,30.5,30.43,30.47,120854.0,30.2652,30.3248,30.2552,30.295,120854.0
2025-03-13 13:25:00,30.47,30.47,30.41,30.43,51517.0,30.295,30.295,30.2353,30.2552,51517.0
2025-03-13 13:30:00,30.43,30.45,30.33,30.36,51634.0,30.2552,30.2751,30.1558,30.1856,51634.0
2025-03-13 13:35:00,30.37,30.39,30.3,30.32,42660.0,30.1956,30.2155,30.126,30.1459,42660.0
2025-03-13 13:40:00,30.32,30.33,30.23,30.26,45085.0,30.1459,30.1558,30.0564,30.0862,45085.0
2025-03-13 13:45:00,30.27,30.27,30.19,30.22,84282.0,30.0961,30.0961,30.0166,30.0464,84282.0
2025-03-13 13:50:00,30.21,30.41,30.19,30.41,164733.0,30.0365,30.2353,30.0166,30.2353,164733.0
2025-03-13 13:55:00,30.4,30.49,30.35,30.49,93265.0,30.2254,30.3149,30.1757,30.3149,93265.0
2025-03-13 14:00:00,30.49,30.71,30.47,30.68,155663.0,30.3149,30.5336,30.295,30.5038,155663.0
2025-03-13 14:05:00,30.68,30.84,30.65,30.8,252033.0,30.5038,30.6629,30.474,30.6231,252033.0
2025-03-13 14:10:00,30.8,30.86,30.78,30.81,188176.0,30.6231,30.6828,30.6032,30.633,188176.0
2025-03-13 14:15:00,30.81,30.81,30.69,30.76,158676.0,30.633,30.633,30.5137,30.5833,158676.0
2025-03-13 14:20:00,30.75,30.83,30.74,30.82,134988.0,30.5734,30.6529,30.5634,30.643,134988.0
2025-03-13 14:25:00,30.83,30.93,30.81,30.9,266431.0,30.6529,30.7524,30.633,30.7225,266431.0
2025-03-13 14:30:00,30.9,30.97,30.88,30.92,134779.0,30.7225,30.7921,30.7026,30.7424,134779.0
2025-03-13 14:35:00,30.92,30.97,30.88,30.9,133545.0,30.7424,30.7921,30.7026,30.7225,133545.0
2025-03-13 14:40:00,30.91,31.17,30.9,31.15,241404.0,30.7325,30.991,30.7225,30.9711,241404.0
2025-03-13 14:45:00,31.15,31.2,31.08,31.18,234285.0,30.9711,31.0208,30.9015,31.0009,234285.0
2025-03-13 14:50:00,31.18,31.24,31.13,31.24,112594.0,31.0009,31.0606,30.9512,31.0606,112594.0
2025-03-13 14:55:00,31.23,31.39,31.19,31.33,162942.0,31.0506,31.2097,31.0109,31.1501,162942.0
2025-03-13 15:00:00,31.34,31.55,31.29,31.44,335827.0,31.16,31.3688,31.1103,31.2594,335827.0
2025-03-13 15:05:00,31.44,31.44,31.24,31.31,289632.0,31.2594,31.2594,31.0606,31.1302,289632.0
2025-03-13 15:10:00,31.32,31.34,31.24,31.29,124366.0,31.1401,31.16,31.0606,31.1103,124366.0
2025-03-13 15:15:00,31.29,31.31,31.12,31.13,188622.0,31.1103,31.1302,30.9413,30.9512,188622.0
2025-03-13 15:20:00,31.13,31.19,31.07,31.18,392356.0,30.9512,31.0109,30.8916,31.0009,392356.0
2025-03-13 15:25:00,31.17,31.25,31.15,31.24,499134.0,30.991,31.0705,30.9711,31.0606,499134.0
2025-03-13 15:30:00,31.24,31.29,31.19,31.26,539986.0,31.0606,31.1103,31.0109,31.0805,539986.0
2025-03-13 15:35:00,31.26,31.29,31.14,31.17,248888.0,31.0805,31.1103,30.9611,30.991,248888.0
2025-03-13 15:40:00,31.17,31.18,31.04,31.09,361087.0,30.991,31.0009,30.8617,30.9114,361087.0
2025-03-13 15:45:00,31.09,31.21,31.08,31.2,605039.0,30.9114,31.0307,30.9015,31.0208,605039.0
2025-03-13 15:50:00,31.19,31.23,31.11,31.15,689974.0,31.0109,31.0506,30.9313,30.9711,689974.0
2025-03-13 15:55:00,31.15,31.16,30.99,31.0,1654143.0,30.9711,30.981,30.812,30.822,1654143.0
2025-03-14 09:30:00,31.48,31.86,31.35,31.62,366846.0,31.2992,31.677,31.1699,31.4384,366846.0
2025-03-14 09:35:00,31.62,31.66,31.49,31.54,95110.0,31.4384,31.4782,31.3091,31.3589,95110.0
2025-03-14 09:40:00,31.54,31.61,31.47,31.58,93462.0,31.3589,31.4284,31.2893,31.3986,93462.0
2025-03-14 09:45:00,31.59,31.62,31.48,31.56,298832.0,31.4086,31.4384,31.2992,31.3787,298832.0
2025-03-14 09:50:00,31.56,31.63,31.51,31.59,291969.0,31.3787,31.4483,31.329,31.4086,291969.0
2025-03-14 09:55:00,31.59,31.6,31.41,31.48,96427.0,31.4086,31.4185,31.2296,31.2992,96427.0
2025-03-14 10:00:00,31.47,31.47,31.25,31.44,206787.0,31.2893,31.2893,31.0705,31.2594,206787.0
2025-03-14 10:05:00,31.44,31.46,31.25,31.31,345666.0,31.2594,31.2793,31.0705,31.1302,345666.0
2025-03-14 10:10:00,31.31,31.36,31.09,31.09,278253.0,31.1302,31.1799,30.9114,30.9114,278253.0
2025-03-14 10:15:00,31.09,31.18,31.04,31.14,119242.0,30.9114,31.0009,30.8617,30.9611,119242.0
2025-03-14 10:20:00,31.14,31.19,31.05,31.09,325579.0,30.9611,31.0109,30.8717,30.9114,325579.0
2025-03-14 10:25:00,31.09,31.09,30.88,30.96,127226.0,30.9114,30.9114,30.7026,30.7822,127226.0
2025-03-14 10:30:00,30.96,31.01,30.89,31.0,113330.0,30.7822,30.8319,30.7126,30.822,113330.0
2025-03-14 10:35:00,31.01,31.15,30.98,31.11,145285.0,30.8319,30.9711,30.8021,30.9313,145285.0
2025-03-14 10:40:00,31.11,31.12,31.02,31.05,172324.0,30.9313,30.9413,30.8418,30.8717,172324.0
2025-03-14 10:45:00,31.05,31.1,31.03,31.05,180357.0,30.8717,30.9214,30.8518,30.8717,180357.0
2025-03-14 10:50:00,31.05,31.11,31.05,31.09,86241.0,30.8717,30.9313,30.8717,30.9114,86241.0
2025-03-14 10:55:00,31.09,31.13,31.04,31.1,207814.0,30.9114,30.9512,30.8617,30.9214,207814.0
2025-03-14 11:00:00,31.1,31.23,31.09,31.17,109074.0,30.9214,31.0506,30.9114,30.991,109074.0
2025-03-14 11:05:00,31.17,31.17,31.06,31.08,90842.0,30.991,30.991,30.8816,30.9015,90842.0
2025-03-14 11:10:00,31.08,31.11,31.05,31.1,167117.0,30.9015,30.9313,30.8717,30.9214,167117.0
2025-03-14 11:15:00,31.1,31.25,31.09,31.25,109239.0,30.9214,31.0705,30.9114,31.0705,109239.0
2025-03-14 11:20:00,31.25,31.27,31.22,31.26,140648.0,31.0705,31.0904,31.0407,31.0805,140648.0
2025-03-14 11:25:00,31.26,31.29,31.2,31.21,236518.0,31.0805,31.1103,31.0208,31.0307,236518.0
2025-03-14 11:30:00,31.21,31.33,31.2,31.3,58139.0,31.0307,31.1501,31.0208,31.1202,58139.0
2025-03-14 11:35:00,31.29,31.31,31.19,31.21,76531.0,31.1103,31.1302,31.0109,31.0307,76531.0
2025-03-14 11:40:00,31.21,31.29,31.2,31.28,163317.0,31.0307,31.1103,31.0208,31.1003,163317.0
2025-03-14 11:45:00,31.28,31.32,31.24,31.32,84113.0,31.1003,31.1401,31.0606,31.1401,84113.0
2025-03-14 11:50:00,31.32,31.39,31.3,31.38,99549.0,31.1401,31.2097,31.1202,31.1998,99549.0
2025-03-14 11:55:00,31.38,31.41,31.29,31.35,300628.0,31.1998,31.2296,31.1103,31.1699,300628.0
2025-03-14 12:00:00,31.35,31.39,31.27,31.31,82709.0,31.1699,31.2097,31.0904,31.1302,82709.0
2025-03-14 12:05:00,31.3,31.32,31.22,31.24,104773.0,31.1202,31.1401,31.0407,31.0606,104773.0
2025-03-14 12:10:00,31.24,31.24,31.13,31.18,89879.0,31.0606,31.0606,30.9512,31.0009,89879.0
2025-03-14 12:15:00,31.18,31.18,31.11,31.12,64179.0,31.0009,31.0009,30.9313,30.9413,64179.0
2025-03-14 12:20:00,31.13,31.23,31.12,31.21,64380.0,30.9512,31.0506,30.9413,31.0307,64380.0
2025-03-14 12:25:00,31.21,31.22,31.12,31.16,65817.0,31.0307,31.0407,30.9413,30.981,65817.0
2025-03-14 12:30:00,31.17,31.24,31.13,31.23,61471.0,30.991,31.0606,30.9512,31.0506,61471.0
2025-03-14 12:35:00,31.24,31.24,31.18,31.19,115216.0,31.0606,31.0606,31.0009,31.0109,115216.0
2025-03-14 12:40:00,31.19,31.23,31.18,31.22,74460.0,31.0109,31.0506,31.0009,31.0407,74460.0
2025-03-14 12:45:00,31.22,31.23,31.15,31.16,100589.0,31.0407,31.0506,30.9711,30.981,100589.0
2025-03-14 12:50:00,31.17,31.24,31.16,31.23,74562.0,30.991,31.0606,30.981,31.0506,74562.0
2025-03-14 12:55:00,31.22,31.29,31.18,31.28,87291.0,31.0407,31.1103,31.0009,31.1003,87291.0
2025-03-14 13:00:00,31.27,31.38,31.26,31.33,220290.0,31.0904,31.1998,31.0805,31.1501,220290.0
2025-03-14 13:05:00,31.33,31.4,31.31,31.39,80540.0,31.1501,31.2197,31.1302,31.2097,80540.0
2025-03-14 13:10:00,31.39,31.39,31.32,31.33,76625.0,31.2097,31.2097,31.1401,31.1501,76625.0
2025-03-14 13:15:00,31.33,31.38,31.28,31.31,126609.0,31.1501,31.1998,31.1003,31.1302,126609.0
2025-03-14 13:20:00,31.31,31.34,31.29,31.34,81867.0,31.1302,31.16,31.1103,31.16,81867.0
2025-03-14 13:25:00,31.35,31.36,31.2,31.23,59714.0,31.1699,31.1799,31.0208,31.0506,59714.0
2025-03-14 13:30:00,31.23,31.32,31.22,31.26,48368.0,31.0506,31.1401,31.0407,31.0805,48368.0
2025-03-14 13:35:00,31.26,31.31,31.24,31.28,58071.0,31.0805,31.1302,31.0606,31.1003,58071.0
2025-03-14 13:40:00,31.28,31.29,31.24,31.27,64421.0,31.1003,31.1103,31.0606,31.0904,64421.0
2025-03-14 13:45:00,31.27,31.28,31.25,31.26,82488.0,31.0904,31.1003,31.0705,31.0805,82488.0
2025-03-14 13:50:00,31.27,31.32,31.27,31.31,59536.0,31.0904,31.1401,31.0904,31.1302,59536.0
2025-03-14 13:55:00,31.31,31.39,31.29,31.38,56036.0,31.1302,31.2097,31.1103,31.1998,56036.0
2025-03-14 14:00:00,31.39,31.58,31.38,31.53,195922.0,31.2097,31.3986,31.1998,31.3489,195922.0
2025-03-14 14:05:00,31.54,31.58,31.48,31.53,46878.0,31.3589,31.3986,31.2992,31.3489,46878.0
2025-03-14 14:10:00,31.52,31.53,31.48,31.49,42965.0,31.339,31.3489,31.2992,31.3091,42965.0
2025-03-14 14:15:00,31.49,31.52,31.48,31.51,50093.0,31.3091,31.339,31.2992,31.329,50093.0
2025-03-14 14:20:00,31.5,31.53,31.47,31.48,47669.0,31.3191,31.3489,31.2893,31.2992,47669.0
2025-03-14 14:25:00,31.48,31.5,31.46,31.46,58224.0,31.2992,31.3191,31.2793,31.2793,58224.0
2025-03-14 14:30:00,31.46,31.51,31.46,31.51,39034.0,31.2793,31.329,31.2793,31.329,39034.0
2025-03-14 14:35:00,31.51,31.55,31.49,31.54,57113.0,31.329,31.3688,31.3091,31.3589,57113.0
2025-03-14 14:40:00,31.54,31.55,31.49,31.51,53435.0,31.3589,31.3688,31.3091,31.329,53435.0
2025-03-14 14:45:00,31.51,31.55,31.49,31.49,60396.0,31.329,31.3688,31.3091,31.3091,60396.0
2025-03-14 14:50:00,31.49,31.51,31.47,31.48,68547.0,31.3091,31.329,31.2893,31.2992,68547.0
2025-03-14 14:55:00,31.48,31.54,31.46,31.54,83660.0,31.2992,31.3589,31.2793,31.3589,83660.0
2025-03-14 15:00:00,31.54,31.6,31.53,31.6,69241.0,31.3589,31.4185,31.3489,31.4185,69241.0
2025-03-14 15:05:00,31.6,31.6,31.58,31.59,75592.0,31.4185,31.4185,31.3986,31.4086,75592.0
2025-03-14 15:10:00,31.59,31.63,31.58,31.62,81477.0,31.4086,31.4483,31.3986,31.4384,81477.0
2025-03-14 15:15:00,31.63,31.65,31.59,31.64,98303.0,31.4483,31.4682,31.4086,31.4583,98303.0
2025-03-14 15:20:00,31.64,31.7,31.61,31.64,147069.0,31.4583,31.5179,31.4284,31.4583,147069.0
2025-03-14 15:25:00,31.64,31.66,31.58,31.59,119453.0,31.4583,31.4782,31.3986,31.4086,119453.0
2025-03-14 15:30:00,31.6,31.65,31.59,31.63,161877.0,31.4185,31.4682,31.4086,31.4483,161877.0
2025-03-14 15:35:00,31.63,31.73,31.62,31.69,292133.0,31.4483,31.5478,31.4384,31.508,292133.0
2025-03-14 15:40:00,31.69,31.73,31.65,31.73,182208.0,31.508,31.5478,31.4682,31.5478,182208.0
2025-03-14 15:45:00,31.73,31.78,31.7,31.77,367006.0,31.5478,31.5975,31.5179,31.5875,367006.0
2025-03-14 15:50:00,31.78,31.89,31.74,31.88,564760.0,31.5975,31.7068,31.5577,31.6969,564760.0
2025-03-14 15:55:00,31.89,31.9,31.71,31.71,1504107.0,31.7068,31.7168,31.5279,31.5279,1504107.0
2025-03-17 09:30:00,31.7,32.01,31.6,31.97,271409.0,31.5179,31.8262,31.4185,31.7864,271409.0
2025-03-17 09:35:00,31.98,32.33,31.94,32.22,134783.0,31.7963,32.1443,31.7566,32.0349,134783.0
2025-03-17 09:40:00,32.22,32.3,32.18,32.23,109748.0,32.0349,32.1145,31.9952,32.0449,109748.0
2025-03-17 09:45:00,32.24,32.34,32.16,32.21,133192.0,32.0548,32.1543,31.9753,32.025,133192.0
2025-03-17 09:50:00,32.22,32.35,32.21,32.3,113587.0,32.0349,32.1642,32.025,32.1145,113587.0
2025-03-17 09:55:00,32.3,32.32,32.14,32.15,59165.0,32.1145,32.1344,31.9554,31.9653,59165.0
2025-03-17 10:00:00,32.14,32.31,32.08,32.25,102890.0,31.9554,32.1244,31.8957,32.0648,102890.0
2025-03-17 10:05:00,32.25,32.26,32.14,32.18,69908.0,32.0648,32.0747,31.9554,31.9952,69908.0
2025-03-17 10:10:00,32.18,32.23,32.09,32.18,69735.0,31.9952,32.0449,31.9057,31.9952,69735.0
2025-03-17 10:15:00,32.19,32.25,32.16,32.21,79605.0,32.0051,32.0648,31.9753,32.025,79605.0
2025-03-17 10:20:00,32.21,32.26,32.17,32.25,85310.0,32.025,32.0747,31.9852,32.0648,85310.0
2025-03-17 10:25:00,32.25,32.27,32.15,32.17,82590.0,32.0648,32.0847,31.9653,31.9852,82590.0
2025-03-17 10:30:00,32.16,32.22,32.13,32.19,72358.0,31.9753,32.0349,31.9455,32.0051,72358.0
2025-03-17 10:35:00,32.19,32.26,32.18,32.23,76772.0,32.0051,32.0747,31.9952,32.0449,76772.0
2025-03-17 10:40:00,32.22,32.26,32.19,32.26,66594.0,32.0349,32.0747,32.0051,32.0747,66594.0
2025-03-17 10:45:00,32.26,32.28,32.21,32.25,62304.0,32.0747,32.0946,32.025,32.0648,62304.0
2025-03-17 10:50:00,32.25,32.27,32.19,32.27,50153.0,32.0648,32.0847,32.0051,32.0847,50153.0
2025-03-17 10:55:00,32.27,32.29,32.21,32.25,126561.0,32.0847,32.1045,32.025,32.0648,126561.0
2025-03-17 11:00:00,32.26,32.31,32.2,32.23,66159.0,32.0747,32.1244,32.0151,32.0449,66159.0
2025-03-17 11:05:00,32.24,32.32,32.2,32.31,63862.0,32.0548,32.1344,32.0151,32.1244,63862.0
2025-03-17 11:10:00,32.31,32.35,32.26,32.27,67634.0,32.1244,32.1642,32.0747,32.0847,67634.0
2025-03-17 11:15:00,32.28,32.29,32.23,32.27,77111.0,32.0946,32.1045,32.0449,32.0847,77111.0
2025-03-17 11:20:00,32.28,32.33,32.26,32.3,70034.0,32.0946,32.1443,32.0747,32.1145,70034.0
2025-03-17 11:25:00,32.3,32.32,32.27,32.28,66469.0,32.1145,32.1344,32.0847,32.0946,66469.0
2025-03-17 11:30:00,32.27,32.34,32.26,32.3,44869.0,32.0847,32.1543,32.0747,32.1145,44869.0
2025-03-17 11:35:00,32.3,32.37,32.26,32.3,67455.0,32.1145,32.1841,32.0747,32.1145,67455.0
2025-03-17 11:40:00,32.3,32.34,32.28,32.34,63389.0,32.1145,32.1543,32.0946,32.1543,63389.0
2025-03-17 11:45:00,32.34,32.36,32.31,32.33,62668.0,32.1543,32.1741,32.1244,32.1443,62668.0
2025-03-17 11:50:00,32.33,32.36,32.31,32.33,57012.0,32.1443,32.1741,32.1244,32.1443,57012.0
2025-03-17 11:55:00,32.33,32.36,32.27,32.27,80603.0,32.1443,32.1741,32.0847,32.0847,80603.0
2025-03-17 12:00:00,32.28,32.34,32.24,32.32,92469.0,32.0946,32.1543,32.0548,32.1344,92469.0
2025-03-17 12:05:00,32.33,32.38,32.31,32.37,171523.0,32.1443,32.194,32.1244,32.1841,171523.0
2025-03-17 12:10:00,32.38,32.4,32.32,32.38,95430.0,32.194,32.2139,32.1344,32.194,95430.0
2025-03-17 12:15:00,32.38,32.4,32.31,32.32,89690.0,32.194,32.2139,32.1244,32.1344,89690.0
2025-03-17 12:20:00,32.32,32.34,32.28,32.34,80187.0,32.1344,32.1543,32.0946,32.1543,80187.0
2025-03-17 12:25:00,32.34,32.36,32.28,32.29,56967.0,32.1543,32.1741,32.0946,32.1045,56967.0
2025-03-17 12:30:00,32.29,32.37,32.26,32.37,88313.0,32.1045,32.1841,32.0747,32.1841,88313.0
2025-03-17 12:35:00,32.37,32.42,32.36,32.41,90700.0,32.1841,32.2338,32.1741,32.2239,90700.0
2025-03-17 12:40:00,32.4,32.41,32.35,32.38,61680.0,32.2139,32.2239,32.1642,32.194,61680.0
2025-03-17 12:45:00,32.38,32.41,32.31,32.4,69560.0,32.194,32.2239,32.1244,32.2139,69560.0
2025-03-17 12:50:00,32.4,32.4,32.36,32.38,55068.0,32.2139,32.2139,32.1741,32.194,55068.0
2025-03-17 12:55:00,32.38,32.44,32.34,32.35,60235.0,32.194,32.2537,32.1543,32.1642,60235.0
2025-03-17 13:00:00,32.36,32.38,32.3,32.3,74445.0,32.1741,32.194,32.1145,32.1145,74445.0
2025-03-17 13:05:00,32.3,32.32,32.26,32.29,71593.0,32.1145,32.1344,32.0747,32.1045,71593.0
2025-03-17 13:10:00,32.29,32.31,32.27,32.28,41822.0,32.1045,32.1244,32.0847,32.0946,41822.0
2025-03-17 13:15:00,32.29,32.29,32.23,32.27,55890.0,32.1045,32.1045,32.0449,32.0847,55890.0
2025-03-17 13:20:00,32.27,32.3,32.24,32.28,50872.0,32.0847,32.1145,32.0548,32.0946,50872.0
2025-03-17 13:25:00,32.28,32.31,32.28,32.29,63090.0,32.0946,32.1244,32.0946,32.1045,63090.0
2025-03-17 13:30:00,32.29,32.31,32.25,32.27,118848.0,32.1045,32.1244,32.0648,32.0847,118848.0
2025-03-17 13:35:00,32.27,32.29,32.22,32.29,79276.0,32.0847,32.1045,32.0349,32.1045,79276.0
2025-03-17 13:40:00,32.29,32.35,32.27,32.35,90948.0,32.1045,32.1642,32.0847,32.1642,90948.0
2025-03-17 13:45:00,32.36,32.36,32.24,32.27,85858.0,32.1741,32.1741,32.0548,32.0847,85858.0
2025-03-17 13:50:00,32.27,32.27,32.25,32.27,74297.0,32.0847,32.0847,32.0648,32.0847,74297.0
2025-03-17 13:55:00,32.27,32.3,32.24,32.26,134116.0,32.0847,32.1145,32.0548,32.0747,134116.0
2025-03-17 14:00:00,32.26,32.34,32.25,32.33,114200.0,32.0747,32.1543,32.0648,32.1443,114200.0
2025-03-17 14:05:00,32.33,32.37,32.32,32.34,51474.0,32.1443,32.1841,32.1344,32.1543,51474.0
2025-03-17 14:10:00,32.33,32.37,32.32,32.33,68596.0,32.1443,32.1841,32.1344,32.1443,68596.0
2025-03-17 14:15:00,32.34,32.37,32.32,32.36,47199.0,32.1543,32.1841,32.1344,32.1741,47199.0
2025-03-17 14:20:00,32.36,32.39,32.35,32.38,55970.0,32.1741,32.204,32.1642,32.194,55970.0
2025-03-17 14:25:00,32.38,32.41,32.35,32.38,66579.0,32.194,32.2239,32.1642,32.194,66579.0
2025-03-17 14:30:00,32.38,32.45,32.38,32.44,73343.0,32.194,32.2636,32.194,32.2537,73343.0
2025-03-17 14:35:00,32.44,32.48,32.39,32.45,75926.0,32.2537,32.2935,32.204,32.2636,75926.0
2025-03-17 14:40:00,32.44,32.45,32.36,32.37,73943.0,32.2537,32.2636,32.1741,32.1841,73943.0
2025-03-17 14:45:00,32.37,32.4,32.36,32.37,63008.0,32.1841,32.2139,32.1741,32.1841,63008.0
2025-03-17 14:50:00,32.37,32.38,32.33,32.37,72654.0,32.1841,32.194,32.1443,32.1841,72654.0
2025-03-17 14:55:00,32.37,32.37,32.34,32.34,107306.0,32.1841,32.1841,32.1543,32.1543,107306.0
2025-03-17 15:00:00,32.34,32.4,32.34,32.38,86608.0,32.1543,32.2139,32.1543,32.194,86608.0
2025-03-17 15:05:00,32.38,32.41,32.36,32.41,71621.0,32.194,32.2239,32.1741,32.2239,71621.0
2025-03-17 15:10:00,32.41,32.41,32.35,32.37,81192.0,32.2239,32.2239,32.1642,32.1841,81192.0
2025-03-17 15:15:00,32.37,32.38,32.31,32.37,66010.0,32.1841,32.194,32.1244,32.1841,66010.0
2025-03-17 15:20:00,32.37,32.42,32.33,32.38,239634.0,32.1841,32.2338,32.1443,32.194,239634.0
2025-03-17 15:25:00,32.38,32.42,32.36,32.42,67546.0,32.194,32.2338,32.1741,32.2338,67546.0
2025-03-17 15:30:00,32.41,32.42,32.35,32.36,98116.0,32.2239,32.2338,32.1642,32.1741,98116.0
2025-03-17 15:35:00,32.36,32.37,32.31,32.33,108714.0,32.1741,32.1841,32.1244,32.1443,108714.0
2025-03-17 15:40:00,32.33,32.35,32.3,32.32,248177.0,32.1443,32.1642,32.1145,32.1344,248177.0
2025-03-17 15:45:00,32.32,32.32,32.23,32.25,96518.0,32.1344,32.1344,32.0449,32.0648,96518.0
2025-03-17 15:50:00,32.25,32.27,32.18,32.22,220592.0,32.0648,32.0847,31.9952,32.0349,220592.0
2025-03-17 15:55:00,32.22,32.22,32.1,32.13,784865.0,32.0349,32.0349,31.9156,31.9455,784865.0
2025-03-18 09:30:00,32.32,32.57,32.23,32.33,252838.0,32.1344,32.3829,32.0449,32.1443,252838.0
2025-03-18 09:35:00,32.31,32.38,32.18,32.28,77130.0,32.1244,32.194,31.9952,32.0946,77130.0
2025-03-18 09:40:00,32.27,32.3,32.1,32.1,76895.0,32.0847,32.1145,31.9156,31.9156,76895.0
2025-03-18 09:45:00,32.1,32.19,32.08,32.08,111677.0,31.9156,32.0051,31.8957,31.8957,111677.0
2025-03-18 09:50:00,32.08,32.15,32.03,32.12,72555.0,31.8957,31.9653,31.846,31.9355,72555.0
2025-03-18 09:55:00,32.12,32.26,32.12,32.16,73413.0,31.9355,32.0747,31.9355,31.9753,73413.0
2025-03-18 10:00:00,32.14,32.17,32.06,32.11,84713.0,31.9554,31.9852,31.8759,31.9256,84713.0
2025-03-18 10:05:00,32.11,32.25,32.02,32.16,70474.0,31.9256,32.0648,31.8361,31.9753,70474.0
2025-03-18 10:10:00,32.17,32.19,32.01,32.01,75372.0,31.9852,32.0051,31.8262,31.8262,75372.0
2025-03-18 10:15:00,32.02,32.05,31.96,31.99,105063.0,31.8361,31.8659,31.7764,31.8063,105063.0
2025-03-18 10:20:00,31.98,32.05,31.95,32.04,56771.0,31.7963,31.8659,31.7665,31.856,56771.0
2025-03-18 10:25:00,32.05,32.11,32.05,32.06,59131.0,31.8659,31.9256,31.8659,31.8759,59131.0
2025-03-18 10:30:00,32.06,32.12,32.06,32.08,44037.0,31.8759,31.9355,31.8759,31.8957,44037.0
2025-03-18 10:35:00,32.07,32.12,32.04,32.11,56613.0,31.8858,31.9355,31.856,31.9256,56613.0
2025-03-18 10:40:00,32.11,32.17,32.05,32.07,103597.0,31.9256,31.9852,31.8659,31.8858,103597.0
2025-03-18 10:45:00,32.06,32.11,32.04,32.05,42173.0,31.8759,31.9256,31.856,31.8659,42173.0
2025-03-18 10:50:00,32.05,32.06,31.95,31.98,46143.0,31.8659,31.8759,31.7665,31.7963,46143.0
2025-03-18 10:55:00,31.98,32.07,31.97,32.04,78967.0,31.7963,31.8858,31.7864,31.856,78967.0
2025-03-18 11:00:00,32.07,32.11,31.97,32.06,51008.0,31.8858,31.9256,31.7864,31.8759,51008.0
2025-03-18 11:05:00,32.05,32.05,31.9,32.02,251830.0,31.8659,31.8659,31.7168,31.8361,251830.0
2025-03-18 11:10:00,32.02,32.09,32.01,32.08,68706.0,31.8361,31.9057,31.8262,31.8957,68706.0
2025-03-18 11:15:00,32.07,32.09,32.03,32.08,38306.0,31.8858,31.9057,31.846,31.8957,38306.0
2025-03-18 11:20:00,32.08,32.1,32.05,32.06,38894.0,31.8957,31.9156,31.8659,31.8759,38894.0
2025-03-18 11:25:00,32.07,32.14,32.06,32.09,54161.0,31.8858,31.9554,31.8759,31.9057,54161.0
2025-03-18 11:30:00,32.09,32.11,32.06,32.06,37002.0,31.9057,31.9256,31.8759,31.8759,37002.0
2025-03-18 11:35:00,32.05,32.12,32.04,32.12,37046.0,31.8659,31.9355,31.856,31.9355,37046.0
2025-03-18 11:40:00,32.12,32.12,32.08,32.1,30336.0,31.9355,31.9355,31.8957,31.9156,30336.0
2025-03-18 11:45:00,32.11,32.12,32.07,32.08,34617.0,31.9256,31.9355,31.8858,31.8957,34617.0
2025-03-18 11:50:00,32.07,32.09,32.06,32.08,27762.0,31.8858,31.9057,31.8759,31.8957,27762.0
2025-03-18 11:55:00,32.08,32.1,32.03,32.08,41167.0,31.8957,31.9156,31.846,31.8957,41167.0
2025-03-18 12:00:00,32.08,32.21,32.07,32.2,189597.0,31.8957,32.025,31.8858,32.0151,189597.0
2025-03-18 12:05:00,32.19,32.25,32.18,32.23,42478.0,32.0051,32.0648,31.9952,32.0449,42478.0
2025-03-18 12:10:00,32.23,32.25,32.21,32.23,37166.0,32.0449,32.0648,32.025,32.0449,37166.0
2025-03-18 12:15:00,32.22,32.25,32.18,32.18,29324.0,32.0349,32.0648,31.9952,31.9952,29324.0
2025-03-18 12:20:00,32.19,32.26,32.18,32.25,36432.0,32.0051,32.0747,31.9952,32.0648,36432.0
2025-03-18 12:25:00,32.26,32.37,32.24,32.37,96445.0,32.0747,32.1841,32.0548,32.1841,96445.0
2025-03-18 12:30:00,32.36,32.44,32.35,32.41,56055.0,32.1741,32.2537,32.1642,32.2239,56055.0
2025-03-18 12:35:00,32.41,32.44,32.37,32.38,43908.0,32.2239,32.2537,32.1841,32.194,43908.0
2025-03-18 12:40:00,32.37,32.38,32.29,32.3,29940.0,32.1841,32.194,32.1045,32.1145,29940.0
2025-03-18 12:45:00,32.31,32.34,32.27,32.27,33606.0,32.1244,32.1543,32.0847,32.0847,33606.0
2025-03-18 12:50:00,32.28,32.32,32.24,32.3,55962.0,32.0946,32.1344,32.0548,32.1145,55962.0
2025-03-18 12:55:00,32.31,32.34,32.29,32.34,39827.0,32.1244,32.1543,32.1045,32.1543,39827.0
2025-03-18 13:00:00,32.33,32.36,32.31,32.33,53431.0,32.1443,32.1741,32.1244,32.1443,53431.0
2025-03-18 13:05:00,32.33,32.33,32.24,32.27,63262.0,32.1443,32.1443,32.0548,32.0847,63262.0
2025-03-18 13:10:00,32.27,32.36,32.26,32.35,57962.0,32.0847,32.1741,32.0747,32.1642,57962.0
2025-03-18 13:15:00,32.34,32.37,32.25,32.27,78112.0,32.1543,32.1841,32.0648,32.0847,78112.0
2025-03-18 13:20:00,32.28,32.36,32.28,32.35,51042.0,32.0946,32.1741,32.0946,32.1642,51042.0
2025-03-18 13:25:00,32.35,32.38,32.3,32.32,66414.0,32.1642,32.194,32.1145,32.1344,66414.0
2025-03-18 13:30:00,32.33,32.41,32.31,32.41,63476.0,32.1443,32.2239,32.1244,32.2239,63476.0
2025-03-18 13:35:00,32.41,32.49,32.39,32.39,59038.0,32.2239,32.3034,32.204,32.204,59038.0
2025-03-18 13:40:00,32.39,32.4,32.36,32.37,30830.0,32.204,32.2139,32.1741,32.1841,30830.0
2025-03-18 13:45:00,32.37,32.38,32.32,32.32,35575.0,32.1841,32.194,32.1344,32.1344,35575.0
2025-03-18 13:50:00,32.33,32.35,32.31,32.33,58064.0,32.1443,32.1642,32.1244,32.1443,58064.0
2025-03-18 13:55:00,32.33,32.34,32.28,32.3,45678.0,32.1443,32.1543,32.0946,32.1145,45678.0
2025-03-18 14:00:00,32.3,32.31,32.23,32.27,72683.0,32.1145,32.1244,32.0449,32.0847,72683.0
2025-03-18 14:05:00,32.27,32.29,32.24,32.27,66855.0,32.0847,32.1045,32.0548,32.0847,66855.0
2025-03-18 14:10:00,32.26,32.27,32.18,32.2,53948.0,32.0747,32.0847,31.9952,32.0151,53948.0
2025-03-18 14:15:00,32.2,32.21,32.18,32.2,67563.0,32.0151,32.025,31.9952,32.0151,67563.0
2025-03-18 14:20:00,32.2,32.22,32.16,32.16,59261.0,32.0151,32.0349,31.9753,31.9753,59261.0
2025-03-18 14:25:00,32.16,32.17,32.07,32.09,84363.0,31.9753,31.9852,31.8858,31.9057,84363.0
2025-03-18 14:30:00,32.09,32.12,32.08,32.09,56728.0,31.9057,31.9355,31.8957,31.9057,56728.0
2025-03-18 14:35:00,32.09,32.17,32.09,32.11,63838.0,31.9057,31.9852,31.9057,31.9256,63838.0
2025-03-18 14:40:00,32.1,32.15,32.06,32.09,98812.0,31.9156,31.9653,31.8759,31.9057,98812.0
2025-03-18 14:45:00,32.09,32.13,32.08,32.12,58004.0,31.9057,31.9455,31.8957,31.9355,58004.0
2025-03-18 14:50:00,32.12,32.13,32.08,32.11,69177.0,31.9355,31.9455,31.8957,31.9256,69177.0
2025-03-18 14:55:00,32.11,32.12,32.05,32.09,80381.0,31.9256,31.9355,31.8659,31.9057,80381.0
2025-03-18 15:00:00,32.08,32.15,32.04,32.13,151174.0,31.8957,31.9653,31.856,31.9455,151174.0
2025-03-18 15:05:00,32.14,32.18,32.1,32.16,105017.0,31.9554,31.9952,31.9156,31.9753,105017.0
2025-03-18 15:10:00,32.16,32.29,32.15,32.27,86490.0,31.9753,32.1045,31.9653,32.0847,86490.0
2025-03-18 15:15:00,32.27,32.49,32.26,32.46,174633.0,32.0847,32.3034,32.0747,32.2736,174633.0
2025-03-18 15:20:00,32.45,32.52,32.45,32.52,88942.0,32.2636,32.3332,32.2636,32.3332,88942.0
2025-03-18 15:25:00,32.52,32.66,32.49,32.65,133090.0,32.3332,32.4724,32.3034,32.4625,133090.0
2025-03-18 15:30:00,32.66,32.74,32.6,32.72,237139.0,32.4724,32.552,32.4128,32.5321,237139.0
2025-03-18 15:35:00,32.72,32.76,32.63,32.75,479791.0,32.5321,32.5718,32.4426,32.5619,479791.0
2025-03-18 15:40:00,32.76,32.77,32.61,32.63,170470.0,32.5718,32.5818,32.4227,32.4426,170470.0
2025-03-18 15:45:00,32.63,32.63,32.52,32.55,183342.0,32.4426,32.4426,32.3332,32.3631,183342.0
2025-03-18 15:50:00,32.55,32.58,32.44,32.48,438557.0,32.3631,32.3929,32.2537,32.2935,438557.0
2025-03-18 15:55:00,32.48,32.51,32.39,32.4,780000.0,32.2935,32.3233,32.204,32.2139,780000.0
2025-03-19 09:30:00,32.42,32.5,32.3,32.34,426363.0,32.2338,32.3133,32.1145,32.1543,426363.0
2025-03-19 09:35:00,32.31,32.51,32.26,32.51,158501.0,32.1244,32.3233,32.0747,32.3233,158501.0
2025-03-19 09:40:00,32.52,32.56,32.46,32.53,55473.0,32.3332,32.373,32.2736,32.3432,55473.0
2025-03-19 09:45:00,32.53,32.72,32.53,32.65,178154.0,32.3432,32.5321,32.3432,32.4625,178154.0
2025-03-19 09:50:00,32.65,32.67,32.5,32.55,72652.0,32.4625,32.4824,32.3133,32.3631,72652.0
2025-03-19 09:55:00,32.54,32.68,32.52,32.66,23946.0,32.3531,32.4923,32.3332,32.4724,23946.0
2025-03-19 10:00:00,32.66,32.89,32.66,32.84,106197.0,32.4724,32.7011,32.4724,32.6514,106197.0
2025-03-19 10:05:00,32.85,32.97,32.83,32.96,105230.0,32.6613,32.7806,32.6414,32.7707,105230.0
2025-03-19 10:10:00,32.95,33.06,32.9,32.94,189676.0,32.7608,32.8701,32.711,32.7508,189676.0
2025-03-19 10:15:00,32.92,33.05,32.9,33.03,100798.0,32.7309,32.8602,32.711,32.8403,100798.0
2025-03-19 10:20:00,33.03,33.09,32.98,33.08,84896.0,32.8403,32.8999,32.7906,32.89,84896.0
2025-03-19 10:25:00,33.06,33.09,33.04,33.05,66958.0,32.8701,32.8999,32.8502,32.8602,66958.0
2025-03-19 10:30:00,33.05,33.12,32.99,33.04,180211.0,32.8602,32.9298,32.8005,32.8502,180211.0
2025-03-19 10:35:00,33.04,33.1,32.98,33.07,129637.0,32.8502,32.9099,32.7906,32.8801,129637.0
2025-03-19 10:40:00,33.07,33.1,33.04,33.05,81181.0,32.8801,32.9099,32.8502,32.8602,81181.0
2025-03-19 10:45:00,33.05,33.11,33.01,33.02,102633.0,32.8602,32.9198,32.8204,32.8304,102633.0
2025-03-19 10:50:00,33.02,33.09,32.93,33.07,108332.0,32.8304,32.8999,32.7409,32.8801,108332.0
2025-03-19 10:55:00,33.06,33.13,33.05,33.08,95776.0,32.8701,32.9397,32.8602,32.89,95776.0
2025-03-19 11:00:00,33.07,33.16,33.07,33.15,124138.0,32.8801,32.9695,32.8801,32.9596,124138.0
2025-03-19 11:05:00,33.14,33.2,33.12,33.2,66387.0,32.9497,33.0093,32.9298,33.0093,66387.0
2025-03-19 11:10:00,33.18,33.19,33.13,33.14,59116.0,32.9894,32.9994,32.9397,32.9497,59116.0
2025-03-19 11:15:00,33.15,33.17,33.13,33.14,49118.0,32.9596,32.9795,32.9397,32.9497,49118.0
2025-03-19 11:20:00,33.14,33.2,33.13,33.15,38550.0,32.9497,33.0093,32.9397,32.9596,38550.0
2025-03-19 11:25:00,33.15,33.17,33.14,33.16,33292.0,32.9596,32.9795,32.9497,32.9695,33292.0
2025-03-19 11:30:00,33.17,33.17,33.11,33.12,58829.0,32.9795,32.9795,32.9198,32.9298,58829.0
2025-03-19 11:35:00,33.12,33.16,33.11,33.12,133020.0,32.9298,32.9695,32.9198,32.9298,133020.0
2025-03-19 11:40:00,33.12,33.16,33.1,33.1,99997.0,32.9298,32.9695,32.9099,32.9099,99997.0
2025-03-19 11:45:00,33.1,33.12,33.0,33.12,124601.0,32.9099,32.9298,32.8105,32.9298,124601.0
2025-03-19 11:50:00,33.12,33.17,33.07,33.16,85048.0,32.9298,32.9795,32.8801,32.9695,85048.0
2025-03-19 11:55:00,33.16,33.19,33.11,33.16,40317.0,32.9695,32.9994,32.9198,32.9695,40317.0
2025-03-19 12:00:00,33.16,33.2,33.14,33.16,39794.0,32.9695,33.0093,32.9497,32.9695,39794.0
2025-03-19 12:05:00,33.16,33.17,33.11,33.15,37433.0,32.9695,32.9795,32.9198,32.9596,37433.0
2025-03-19 12:10:00,33.15,33.19,33.12,33.12,42521.0,32.9596,32.9994,32.9298,32.9298,42521.0
2025-03-19 12:15:00,33.13,33.14,33.1,33.13,36482.0,32.9397,32.9497,32.9099,32.9397,36482.0
2025-03-19 12:20:00,33.13,33.18,33.11,33.15,37101.0,32.9397,32.9894,32.9198,32.9596,37101.0
2025-03-19 12:25:00,33.16,33.16,33.12,33.14,51211.0,32.9695,32.9695,32.9298,32.9497,51211.0
2025-03-19 12:30:00,33.15,33.16,33.1,33.15,51758.0,32.9596,32.9695,32.9099,32.9596,51758.0
2025-03-19 12:35:00,33.14,33.16,33.11,33.14,66711.0,32.9497,32.9695,32.9198,32.9497,66711.0
2025-03-19 12:40:00,33.13,33.21,33.12,33.19,82814.0,32.9397,33.0193,32.9298,32.9994,82814.0
2025-03-19 12:45:00,33.19,33.2,33.11,33.17,45029.0,32.9994,33.0093,32.9198,32.9795,45029.0
2025-03-19 12:50:00,33.17,33.21,33.17,33.2,45000.0,32.9795,33.0193,32.9795,33.0093,45000.0
2025-03-19 12:55:00,33.2,33.2,33.14,33.15,42053.0,33.0093,33.0093,32.9497,32.9596,42053.0
2025-03-19 13:00:00,33.15,33.18,33.09,33.11,69756.0,32.9596,32.9894,32.8999,32.9198,69756.0
2025-03-19 13:05:00,33.11,33.12,33.02,33.06,72592.0,32.9198,32.9298,32.8304,32.8701,72592.0
2025-03-19 13:10:00,33.04,33.08,33.01,33.05,57451.0,32.8502,32.89,32.8204,32.8602,57451.0
2025-03-19 13:15:00,33.05,33.07,33.01,33.07,56603.0,32.8602,32.8801,32.8204,32.8801,56603.0
2025-03-19 13:20:00,33.07,33.12,33.06,33.11,72443.0,32.8801,32.9298,32.8701,32.9198,72443.0
2025-03-19 13:25:00,33.1,33.13,33.06,33.09,36234.0,32.9099,32.9397,32.8701,32.8999,36234.0
2025-03-19 13:30:00,33.09,33.12,33.06,33.12,53434.0,32.8999,32.9298,32.8701,32.9298,53434.0
2025-03-19 13:35:00,33.13,33.24,33.11,33.22,78993.0,32.9397,33.0491,32.9198,33.0292,78993.0
2025-03-19 13:40:00,33.21,33.26,33.19,33.2,121669.0,33.0193,33.069,32.9994,33.0093,121669.0
2025-03-19 13:45:00,33.2,33.23,33.17,33.18,75006.0,33.0093,33.0391,32.9795,32.9894,75006.0
2025-03-19 13:50:00,33.18,33.22,33.18,33.2,52358.0,32.9894,33.0292,32.9894,33.0093,52358.0
2025-03-19 13:55:00,33.2,33.22,33.18,33.19,75625.0,33.0093,33.0292,32.9894,32.9994,75625.0
2025-03-19 14:00:00,33.19,33.34,33.12,33.33,123126.0,32.9994,33.1485,32.9298,33.1386,123126.0
2025-03-19 14:05:00,33.33,33.34,33.26,33.31,79478.0,33.1386,33.1485,33.069,33.1187,79478.0
2025-03-19 14:10:00,33.31,33.46,33.31,33.41,129159.0,33.1187,33.2678,33.1187,33.2181,129159.0
2025-03-19 14:15:00,33.41,33.46,33.36,33.38,105348.0,33.2181,33.2678,33.1684,33.1883,105348.0
2025-03-19 14:20:00,33.38,33.42,33.37,33.41,88002.0,33.1883,33.2281,33.1783,33.2181,88002.0
2025-03-19 14:25:00,33.4,33.42,33.36,33.39,82594.0,33.2082,33.2281,33.1684,33.1982,82594.0
2025-03-19 14:30:00,33.39,33.47,33.35,33.36,131618.0,33.1982,33.2778,33.1585,33.1684,131618.0
2025-03-19 14:35:00,33.37,33.41,33.35,33.38,71926.0,33.1783,33.2181,33.1585,33.1883,71926.0
2025-03-19 14:40:00,33.39,33.44,33.32,33.43,106236.0,33.1982,33.2479,33.1286,33.238,106236.0
2025-03-19 14:45:00,33.42,33.45,33.38,33.39,94010.0,33.2281,33.2579,33.1883,33.1982,94010.0
2025-03-19 14:50:00,33.39,33.57,33.38,33.52,117647.0,33.1982,33.3772,33.1883,33.3275,117647.0
2025-03-19 14:55:00,33.51,33.58,33.49,33.57,84593.0,33.3175,33.3871,33.2977,33.3772,84593.0
2025-03-19 15:00:00,33.57,33.6,33.54,33.57,88276.0,33.3772,33.407,33.3474,33.3772,88276.0
2025-03-19 15:05:00,33.56,33.7,33.55,33.69,117434.0,33.3672,33.5064,33.3573,33.4965,117434.0
2025-03-19 15:10:00,33.68,33.71,33.58,33.64,116119.0,33.4866,33.5164,33.3871,33.4468,116119.0
2025-03-19 15:15:00,33.64,33.75,33.63,33.71,206654.0,33.4468,33.5562,33.4368,33.5164,206654.0
2025-03-19 15:20:00,33.71,33.72,33.57,33.59,121224.0,33.5164,33.5263,33.3772,33.3971,121224.0
2025-03-19 15:25:00,33.59,33.61,33.47,33.52,258723.0,33.3971,33.417,33.2778,33.3275,258723.0
2025-03-19 15:30:00,33.52,33.59,33.51,33.55,151751.0,33.3275,33.3971,33.3175,33.3573,151751.0
2025-03-19 15:35:00,33.55,33.61,33.48,33.59,168836.0,33.3573,33.417,33.2877,33.3971,168836.0
2025-03-19 15:40:00,33.59,33.63,33.52,33.56,185874.0,33.3971,33.4368,33.3275,33.3672,185874.0
2025-03-19 15:45:00,33.56,33.58,33.51,33.54,170435.0,33.3672,33.3871,33.3175,33.3474,170435.0
2025-03-19 15:50:00,33.53,33.53,33.39,33.48,298957.0,33.3374,33.3374,33.1982,33.2877,298957.0
2025-03-19 15:55:00,33.48,33.64,33.46,33.6,784425.0,33.2877,33.4468,33.2678,33.407,784425.0
2025-03-20 09:30:00,33.69,33.98,33.49,33.93,231281.0,33.4965,33.7848,33.2977,33.7351,231281.0
2025-03-20 09:35:00,33.91,34.03,33.85,33.89,415118.0,33.7152,33.8346,33.6556,33.6954,415118.0
2025-03-20 09:40:00,33.89,33.95,33.79,33.83,159537.0,33.6954,33.755,33.5959,33.6357,159537.0
2025-03-20 09:45:00,33.83,33.88,33.73,33.8,143054.0,33.6357,33.6854,33.5363,33.6059,143054.0
2025-03-20 09:50:00,33.8,34.0,33.79,33.98,259429.0,33.6059,33.8047,33.5959,33.7848,259429.0
2025-03-20 09:55:00,33.97,34.06,33.95,33.95,93093.0,33.7749,33.8644,33.755,33.755,93093.0
2025-03-20 10:00:00,33.94,34.12,33.94,34.08,155888.0,33.7451,33.924,33.7451,33.8843,155888.0
2025-03-20 10:05:00,34.08,34.15,34.06,34.1,121973.0,33.8843,33.9539,33.8644,33.9041,121973.0
2025-03-20 10:10:00,34.1,34.11,33.96,33.97,77216.0,33.9041,33.9141,33.765,33.7749,77216.0
2025-03-20 10:15:00,33.98,34.14,33.95,34.06,192074.0,33.7848,33.9439,33.755,33.8644,192074.0
2025-03-20 10:20:00,34.06,34.25,34.06,34.25,141246.0,33.8644,34.0533,33.8644,34.0533,141246.0
2025-03-20 10:25:00,34.24,34.36,34.17,34.23,266255.0,34.0433,34.1627,33.9737,34.0334,266255.0
2025-03-20 10:30:00,34.22,34.27,34.13,34.2,190768.0,34.0235,34.0732,33.934,34.0036,190768.0
2025-03-20 10:35:00,34.2,34.2,34.07,34.16,98070.0,34.0036,34.0036,33.8743,33.9638,98070.0
2025-03-20 10:40:00,34.15,34.26,34.13,34.24,118216.0,33.9539,34.0632,33.934,34.0433,118216.0
2025-03-20 10:45:00,34.24,34.27,34.21,34.22,89837.0,34.0433,34.0732,34.0135,34.0235,89837.0
2025-03-20 10:50:00,34.21,34.25,34.1,34.12,202450.0,34.0135,34.0533,33.9041,33.924,202450.0
2025-03-20 10:55:00,34.12,34.19,34.08,34.18,97544.0,33.924,33.9936,33.8843,33.9837,97544.0
2025-03-20 11:00:00,34.19,34.23,34.14,34.19,85079.0,33.9936,34.0334,33.9439,33.9936,85079.0
2025-03-20 11:05:00,34.19,34.19,34.04,34.09,113657.0,33.9936,33.9936,33.8445,33.8942,113657.0
2025-03-20 11:10:00,34.09,34.18,34.07,34.17,176899.0,33.8942,33.9837,33.8743,33.9737,176899.0
2025-03-20 11:15:00,34.18,34.18,34.1,34.12,87035.0,33.9837,33.9837,33.9041,33.924,87035.0
2025-03-20 11:20:00,34.13,34.14,34.07,34.09,86069.0,33.934,33.9439,33.8743,33.8942,86069.0
2025-03-20 11:25:00,34.09,34.11,34.06,34.09,74871.0,33.8942,33.9141,33.8644,33.8942,74871.0
2025-03-20 11:30:00,34.09,34.11,34.05,34.05,84683.0,33.8942,33.9141,33.8544,33.8544,84683.0
2025-03-20 11:35:00,34.05,34.07,33.98,34.05,95259.0,33.8544,33.8743,33.7848,33.8544,95259.0
2025-03-20 11:40:00,34.06,34.13,34.05,34.09,78127.0,33.8644,33.934,33.8544,33.8942,78127.0
2025-03-20 11:45:00,34.09,34.15,34.05,34.11,92431.0,33.8942,33.9539,33.8544,33.9141,92431.0
2025-03-20 11:50:00,34.11,34.12,34.06,34.09,52751.0,33.9141,33.924,33.8644,33.8942,52751.0
2025-03-20 11:55:00,34.08,34.08,33.97,34.03,62579.0,33.8843,33.8843,33.7749,33.8346,62579.0
2025-03-20 12:00:00,34.02,34.07,34.0,34.01,66695.0,33.8246,33.8743,33.8047,33.8147,66695.0
2025-03-20 12:05:00,34.01,34.01,33.95,33.97,55482.0,33.8147,33.8147,33.755,33.7749,55482.0
2025-03-20 12:10:00,33.97,34.01,33.93,33.98,112752.0,33.7749,33.8147,33.7351,33.7848,112752.0
2025-03-20 12:15:00,33.97,33.97,33.88,33.89,59071.0,33.7749,33.7749,33.6854,33.6954,59071.0
2025-03-20 12:20:00,33.88,33.89,33.8,33.84,80412.0,33.6854,33.6954,33.6059,33.6456,80412.0
2025-03-20 12:25:00,33.84,33.84,33.69,33.7,87713.0,33.6456,33.6456,33.4965,33.5064,87713.0
2025-03-20 12:30:00,33.7,33.73,33.64,33.65,77376.0,33.5064,33.5363,33.4468,33.4567,77376.0
2025-03-20 12:35:00,33.64,33.67,33.58,33.66,89453.0,33.4468,33.4766,33.3871,33.4667,89453.0
2025-03-20 12:40:00,33.66,33.7,33.61,33.69,68127.0,33.4667,33.5064,33.417,33.4965,68127.0
2025-03-20 12:45:00,33.7,33.79,33.68,33.79,112838.0,33.5064,33.5959,33.4866,33.5959,112838.0
2025-03-20 12:50:00,33.79,33.85,33.73,33.85,136079.0,33.5959,33.6556,33.5363,33.6556,136079.0
2025-03-20 12:55:00,33.86,33.87,33.81,33.86,45751.0,33.6655,33.6755,33.6158,33.6655,45751.0
2025-03-20 13:00:00,33.85,33.89,33.83,33.84,52468.0,33.6556,33.6954,33.6357,33.6456,52468.0
2025-03-20 13:05:00,33.84,33.92,33.84,33.89,61197.0,33.6456,33.7252,33.6456,33.6954,61197.0
2025-03-20 13:10:00,33.9,33.92,33.84,33.9,63490.0,33.7053,33.7252,33.6456,33.7053,63490.0
2025-03-20 13:15:00,33.9,33.93,33.87,33.93,57156.0,33.7053,33.7351,33.6755,33.7351,57156.0
2025-03-20 13:20:00,33.94,33.95,33.87,33.88,42448.0,33.7451,33.755,33.6755,33.6854,42448.0
2025-03-20 13:25:00,33.88,33.88,33.74,33.76,50036.0,33.6854,33.6854,33.5462,33.5661,50036.0
2025-03-20 13:30:00,33.76,33.79,33.75,33.77,53230.0,33.5661,33.5959,33.5562,33.576,53230.0
2025-03-20 13:35:00,33.77,33.8,33.74,33.77,61440.0,33.576,33.6059,33.5462,33.576,61440.0
2025-03-20 13:40:00,33.77,33.78,33.72,33.75,44300.0,33.576,33.586,33.5263,33.5562,44300.0
2025-03-20 13:45:00,33.75,33.8,33.74,33.79,49276.0,33.5562,33.6059,33.5462,33.5959,49276.0
2025-03-20 13:50:00,33.8,33.86,33.79,33.84,82920.0,33.6059,33.6655,33.5959,33.6456,82920.0
2025-03-20 13:55:00,33.84,33.91,33.82,33.89,112305.0,33.6456,33.7152,33.6258,33.6954,112305.0
2025-03-20 14:00:00,33.89,33.94,33.85,33.92,69523.0,33.6954,33.7451,33.6556,33.7252,69523.0
2025-03-20 14:05:00,33.91,33.99,33.9,33.97,44869.0,33.7152,33.7948,33.7053,33.7749,44869.0
2025-03-20 14:10:00,33.97,34.03,33.96,34.02,65195.0,33.7749,33.8346,33.765,33.8246,65195.0
2025-03-20 14:15:00,34.02,34.03,33.98,34.01,48035.0,33.8246,33.8346,33.7848,33.8147,48035.0
2025-03-20 14:20:00,34.02,34.05,33.98,34.04,64045.0,33.8246,33.8544,33.7848,33.8445,64045.0
2025-03-20 14:25:00,34.04,34.05,33.96,33.97,82435.0,33.8445,33.8544,33.765,33.7749,82435.0
2025-03-20 14:30:00,33.97,33.97,33.89,33.92,86620.0,33.7749,33.7749,33.6954,33.7252,86620.0
2025-03-20 14:35:00,33.93,34.19,33.93,34.18,138120.0,33.7351,33.9936,33.7351,33.9837,138120.0
2025-03-20 14:40:00,34.18,34.18,34.09,34.11,97598.0,33.9837,33.9837,33.8942,33.9141,97598.0
2025-03-20 14:45:00,34.11,34.14,34.08,34.14,59480.0,33.9141,33.9439,33.8843,33.9439,59480.0
2025-03-20 14:50:00,34.14,34.21,34.11,34.2,64697.0,33.9439,34.0135,33.9141,34.0036,64697.0
2025-03-20 14:55:00,34.2,34.23,34.14,34.16,99236.0,34.0036,34.0334,33.9439,33.9638,99236.0
2025-03-20 15:00:00,34.16,34.27,34.16,34.22,96028.0,33.9638,34.0732,33.9638,34.0235,96028.0
2025-03-20 15:05:00,34.22,34.26,34.2,34.25,83936.0,34.0235,34.0632,34.0036,34.0533,83936.0
2025-03-20 15:10:00,34.25,34.32,34.24,34.3,108323.0,34.0533,34.1229,34.0433,34.103,108323.0
2025-03-20 15:15:00,34.3,34.4,34.28,34.39,468840.0,34.103,34.2024,34.0831,34.1925,468840.0
2025-03-20 15:20:00,34.39,34.43,34.35,34.36,167960.0,34.1925,34.2323,34.1527,34.1627,167960.0
2025-03-20 15:25:00,34.37,34.37,34.17,34.2,194923.0,34.1726,34.1726,33.9737,34.0036,194923.0
2025-03-20 15:30:00,34.2,34.32,34.16,34.32,164147.0,34.0036,34.1229,33.9638,34.1229,164147.0
2025-03-20 15:35:00,34.31,34.34,34.26,34.29,199152.0,34.1129,34.1428,34.0632,34.0931,199152.0
2025-03-20 15:40:00,34.28,34.38,34.26,34.37,272307.0,34.0831,34.1825,34.0632,34.1726,272307.0
2025-03-20 15:45:00,34.37,34.37,34.25,34.26,280517.0,34.1726,34.1726,34.0533,34.0632,280517.0
2025-03-20 15:50:00,34.26,34.29,34.18,34.23,370992.0,34.0632,34.0931,33.9837,34.0334,370992.0
2025-03-20 15:55:00,34.22,34.26,34.13,34.18,829245.0,34.0235,34.0632,33.934,33.9837,829245.0
2025-03-21 09:30:00,33.77,34.21,33.73,33.9,681060.0,33.576,34.0135,33.5363,33.7053,681060.0
2025-03-21 09:35:00,33.91,33.92,33.73,33.88,122350.0,33.7152,33.7252,33.5363,33.6854,122350.0
2025-03-21 09:40:00,33.88,33.97,33.84,33.89,83110.0,33.6854,33.7749,33.6456,33.6954,83110.0
2025-03-21 09:45:00,33.9,33.93,33.81,33.84,110634.0,33.7053,33.7351,33.6158,33.6456,110634.0
2025-03-21 09:50:00,33.84,33.89,33.68,33.75,124703.0,33.6456,33.6954,33.4866,33.5562,124703.0
2025-03-21 09:55:00,33.75,33.92,33.74,33.87,113546.0,33.5562,33.7252,33.5462,33.6755,113546.0
2025-03-21 10:00:00,33.87,33.88,33.71,33.79,184508.0,33.6755,33.6854,33.5164,33.5959,184508.0
2025-03-21 10:05:00,33.79,33.87,33.77,33.79,91160.0,33.5959,33.6755,33.576,33.5959,91160.0
2025-03-21 10:10:00,33.78,33.79,33.73,33.75,109404.0,33.586,33.5959,33.5363,33.5562,109404.0
2025-03-21 10:15:00,33.75,33.98,33.74,33.98,138471.0,33.5562,33.7848,33.5462,33.7848,138471.0
2025-03-21 10:20:00,33.97,33.99,33.9,33.95,92841.0,33.7749,33.7948,33.7053,33.755,92841.0
2025-03-21 10:25:00,33.95,34.04,33.92,33.97,111990.0,33.755,33.8445,33.7252,33.7749,111990.0
2025-03-21 10:30:00,33.97,34.06,33.96,34.05,70241.0,33.7749,33.8644,33.765,33.8544,70241.0
2025-03-21 10:35:00,34.05,34.14,34.02,34.02,88364.0,33.8544,33.9439,33.8246,33.8246,88364.0
2025-03-21 10:40:00,34.02,34.17,34.02,34.15,73199.0,33.8246,33.9737,33.8246,33.9539,73199.0
2025-03-21 10:45:00,34.15,34.16,34.08,34.09,57217.0,33.9539,33.9638,33.8843,33.8942,57217.0
2025-03-21 10:50:00,34.09,34.11,34.07,34.11,47015.0,33.8942,33.9141,33.8743,33.9141,47015.0
2025-03-21 10:55:00,34.11,34.23,34.1,34.19,75305.0,33.9141,34.0334,33.9041,33.9936,75305.0
2025-03-21 11:00:00,34.19,34.29,34.19,34.25,94312.0,33.9936,34.0931,33.9936,34.0533,94312.0
2025-03-21 11:05:00,34.26,34.32,34.23,34.27,51081.0,34.0632,34.1229,34.0334,34.0732,51081.0
2025-03-21 11:10:00,34.27,34.32,34.25,34.27,62495.0,34.0732,34.1229,34.0533,34.0732,62495.0
2025-03-21 11:15:00,34.27,34.28,34.2,34.23,89533.0,34.0732,34.0831,34.0036,34.0334,89533.0
2025-03-21 11:20:00,34.22,34.27,34.21,34.23,62187.0,34.0235,34.0732,34.0135,34.0334,62187.0
2025-03-21 11:25:00,34.23,34.24,34.19,34.2,59211.0,34.0334,34.0433,33.9936,34.0036,59211.0
2025-03-21 11:30:00,34.19,34.28,34.18,34.23,74702.0,33.9936,34.0831,33.9837,34.0334,74702.0
2025-03-21 11:35:00,34.23,34.27,34.19,34.2,78032.0,34.0334,34.0732,33.9936,34.0036,78032.0
2025-03-21 11:40:00,34.2,34.24,34.16,34.19,47571.0,34.0036,34.0433,33.9638,33.9936,47571.0
2025-03-21 11:45:00,34.2,34.3,34.2,34.29,44407.0,34.0036,34.103,34.0036,34.0931,44407.0
2025-03-21 11:50:00,34.28,34.29,34.22,34.28,80842.0,34.0831,34.0931,34.0235,34.0831,80842.0
2025-03-21 11:55:00,34.28,34.34,34.28,34.32,55132.0,34.0831,34.1428,34.0831,34.1229,55132.0
2025-03-21 12:00:00,34.31,34.35,34.27,34.33,80442.0,34.1129,34.1527,34.0732,34.1328,80442.0
2025-03-21 12:05:00,34.33,34.35,34.3,34.32,61798.0,34.1328,34.1527,34.103,34.1229,61798.0
2025-03-21 12:10:00,34.32,34.36,34.31,34.32,48419.0,34.1229,34.1627,34.1129,34.1229,48419.0
2025-03-21 12:15:00,34.32,34.39,34.31,34.39,140679.0,34.1229,34.1925,34.1129,34.1925,140679.0
2025-03-21 12:20:00,34.38,34.5,34.37,34.48,161398.0,34.1825,34.3019,34.1726,34.282,161398.0
2025-03-21 12:25:00,34.48,34.49,34.42,34.45,103849.0,34.282,34.2919,34.2223,34.2521,103849.0
2025-03-21 12:30:00,34.45,34.46,34.39,34.41,56030.0,34.2521,34.2621,34.1925,34.2124,56030.0
2025-03-21 12:35:00,34.41,34.46,34.38,34.45,61714.0,34.2124,34.2621,34.1825,34.2521,61714.0
2025-03-21 12:40:00,34.45,34.52,34.45,34.48,127577.0,34.2521,34.3217,34.2521,34.282,127577.0
2025-03-21 12:45:00,34.48,34.53,34.46,34.47,216785.0,34.282,34.3317,34.2621,34.272,216785.0
2025-03-21 12:50:00,34.48,34.5,34.44,34.44,70123.0,34.282,34.3019,34.2422,34.2422,70123.0
2025-03-21 12:55:00,34.45,34.51,34.44,34.5,206635.0,34.2521,34.3118,34.2422,34.3019,206635.0
2025-03-21 13:00:00,34.5,34.51,34.47,34.5,77771.0,34.3019,34.3118,34.272,34.3019,77771.0
2025-03-21 13:05:00,34.5,34.58,34.5,34.57,96076.0,34.3019,34.3814,34.3019,34.3714,96076.0
2025-03-21 13:10:00,34.57,34.57,34.52,34.54,63535.0,34.3714,34.3714,34.3217,34.3416,63535.0
2025-03-21 13:15:00,34.54,34.6,34.52,34.57,110587.0,34.3416,34.4013,34.3217,34.3714,110587.0
2025-03-21 13:20:00,34.56,34.66,34.55,34.64,114702.0,34.3615,34.4609,34.3516,34.441,114702.0
2025-03-21 13:25:00,34.64,34.65,34.55,34.58,48918.0,34.441,34.451,34.3516,34.3814,48918.0
2025-03-21 13:30:00,34.58,34.6,34.55,34.58,69305.0,34.3814,34.4013,34.3516,34.3814,69305.0
2025-03-21 13:35:00,34.59,34.69,34.59,34.69,187955.0,34.3913,34.4908,34.3913,34.4908,187955.0
2025-03-21 13:40:00,34.68,34.7,34.66,34.68,62977.0,34.4808,34.5007,34.4609,34.4808,62977.0
2025-03-21 13:45:00,34.68,34.75,34.67,34.73,112454.0,34.4808,34.5504,34.4709,34.5305,112454.0
2025-03-21 13:50:00,34.73,34.79,34.7,34.73,147339.0,34.5305,34.5902,34.5007,34.5305,147339.0
2025-03-21 13:55:00,34.73,34.73,34.66,34.69,62935.0,34.5305,34.5305,34.4609,34.4908,62935.0
2025-03-21 14:00:00,34.69,34.69,34.59,34.59,109527.0,34.4908,34.4908,34.3913,34.3913,109527.0
2025-03-21 14:05:00,34.59,34.63,34.54,34.62,84279.0,34.3913,34.4311,34.3416,34.4212,84279.0
2025-03-21 14:10:00,34.62,34.62,34.59,34.61,88127.0,34.4212,34.4212,34.3913,34.4112,88127.0
2025-03-21 14:15:00,34.61,34.61,34.54,34.55,70328.0,34.4112,34.4112,34.3416,34.3516,70328.0
2025-03-21 14:20:00,34.55,34.58,34.51,34.55,94280.0,34.3516,34.3814,34.3118,34.3516,94280.0
2025-03-21 14:25:00,34.55,34.56,34.49,34.51,80214.0,34.3516,34.3615,34.2919,34.3118,80214.0
2025-03-21 14:30:00,34.51,34.55,34.5,34.52,74599.0,34.3118,34.3516,34.3019,34.3217,74599.0
2025-03-21 14:35:00,34.52,34.6,34.51,34.59,82988.0,34.3217,34.4013,34.3118,34.3913,82988.0
2025-03-21 14:40:00,34.59,34.6,34.53,34.55,68330.0,34.3913,34.4013,34.3317,34.3516,68330.0
2025-03-21 14:45:00,34.55,34.55,34.42,34.52,69410.0,34.3516,34.3516,34.2223,34.3217,69410.0
2025-03-21 14:50:00,34.52,34.54,34.47,34.5,64434.0,34.3217,34.3416,34.272,34.3019,64434.0
2025-03-21 14:55:00,34.5,34.55,34.46,34.52,103201.0,34.3019,34.3516,34.2621,34.3217,103201.0
2025-03-21 15:00:00,34.52,34.68,34.52,34.68,97598.0,34.3217,34.4808,34.3217,34.4808,97598.0
2025-03-21 15:05:00,34.68,34.7,34.62,34.69,135499.0,34.4808,34.5007,34.4212,34.4908,135499.0
2025-03-21 15:10:00,34.69,34.77,34.66,34.77,245089.0,34.4908,34.5703,34.4609,34.5703,245089.0
2025-03-21 15:15:00,34.77,34.83,34.75,34.8,178538.0,34.5703,34.63,34.5504,34.6001,178538.0
2025-03-21 15:20:00,34.8,34.83,34.68,34.72,167234.0,34.6001,34.63,34.4808,34.5206,167234.0
2025-03-21 15:25:00,34.72,34.77,34.67,34.73,285096.0,34.5206,34.5703,34.4709,34.5305,285096.0
2025-03-21 15:30:00,34.73,34.82,34.72,34.79,584248.0,34.5305,34.62,34.5206,34.5902,584248.0
2025-03-21 15:35:00,34.79,34.85,34.73,34.78,836181.0,34.5902,34.6498,34.5305,34.5802,836181.0
2025-03-21 15:40:00,34.78,34.8,34.62,34.73,244758.0,34.5802,34.6001,34.4212,34.5305,244758.0
2025-03-21 15:45:00,34.72,34.86,34.71,34.78,269438.0,34.5206,34.6598,34.5106,34.5802,269438.0
2025-03-21 15:50:00,34.78,34.83,34.72,34.81,390239.0,34.5802,34.63,34.5206,34.6101,390239.0
2025-03-21 15:55:00,34.83,34.89,34.81,34.82,982942.0,34.63,34.6896,34.6101,34.62,982942.0
2025-03-24 09:30:00,34.8,34.89,34.38,34.72,291903.0,34.6001,34.6896,34.1825,34.5206,291903.0
2025-03-24 09:35:00,34.72,34.82,34.57,34.61,72808.0,34.5206,34.62,34.3714,34.4112,72808.0
2025-03-24 09:40:00,34.6,34.72,34.32,34.38,125420.0,34.4013,34.5206,34.1229,34.1825,125420.0
2025-03-24 09:45:00,34.41,34.64,34.36,34.64,160600.0,34.2124,34.441,34.1627,34.441,160600.0
2025-03-24 09:50:00,34.65,34.68,34.58,34.61,94247.0,34.451,34.4808,34.3814,34.4112,94247.0
2025-03-24 09:55:00,34.62,34.7,34.61,34.64,96585.0,34.4212,34.5007,34.4112,34.441,96585.0
2025-03-24 10:00:00,34.64,34.7,34.51,34.52,122723.0,34.441,34.5007,34.3118,34.3217,122723.0
2025-03-24 10:05:00,34.52,34.58,34.48,34.52,69806.0,34.3217,34.3814,34.282,34.3217,69806.0
2025-03-24 10:10:00,34.53,34.64,34.51,34.51,67663.0,34.3317,34.441,34.3118,34.3118,67663.0
2025-03-24 10:15:00,34.53,34.61,34.51,34.59,91340.0,34.3317,34.4112,34.3118,34.3913,91340.0
2025-03-24 10:20:00,34.59,34.6,34.37,34.41,149557.0,34.3913,34.4013,34.1726,34.2124,149557.0
2025-03-24 10:25:00,34.42,34.59,34.4,34.57,72001.0,34.2223,34.3913,34.2024,34.3714,72001.0
2025-03-24 10:30:00,34.57,34.74,34.57,34.73,81443.0,34.3714,34.5405,34.3714,34.5305,81443.0
2025-03-24 10:35:00,34.72,34.76,34.64,34.7,77065.0,34.5206,34.5604,34.441,34.5007,77065.0
2025-03-24 10:40:00,34.69,34.71,34.59,34.61,48193.0,34.4908,34.5106,34.3913,34.4112,48193.0
2025-03-24 10:45:00,34.62,34.7,34.61,34.7,45279.0,34.4212,34.5007,34.4112,34.5007,45279.0
2025-03-24 10:50:00,34.7,34.76,34.67,34.76,46581.0,34.5007,34.5604,34.4709,34.5604,46581.0
2025-03-24 10:55:00,34.76,34.79,34.71,34.76,96430.0,34.5604,34.5902,34.5106,34.5604,96430.0
2025-03-24 11:00:00,34.76,34.76,34.67,34.7,47723.0,34.5604,34.5604,34.4709,34.5007,47723.0
2025-03-24 11:05:00,34.7,34.73,34.63,34.65,39527.0,34.5007,34.5305,34.4311,34.451,39527.0
2025-03-24 11:10:00,34.65,34.65,34.61,34.63,52960.0,34.451,34.451,34.4112,34.4311,52960.0
2025-03-24 11:15:00,34.64,34.68,34.61,34.66,48508.0,34.441,34.4808,34.4112,34.4609,48508.0
2025-03-24 11:20:00,34.66,34.69,34.54,34.54,59269.0,34.4609,34.4908,34.3416,34.3416,59269.0
2025-03-24 11:25:00,34.54,34.58,34.39,34.52,203632.0,34.3416,34.3814,34.1925,34.3217,203632.0
2025-03-24 11:30:00,34.52,34.57,34.49,34.5,74476.0,34.3217,34.3714,34.2919,34.3019,74476.0
2025-03-24 11:35:00,34.51,34.52,34.48,34.5,42467.0,34.3118,34.3217,34.282,34.3019,42467.0
2025-03-24 11:40:00,34.5,34.51,34.48,34.5,34454.0,34.3019,34.3118,34.282,34.3019,34454.0
2025-03-24 11:45:00,34.5,34.55,34.49,34.52,43129.0,34.3019,34.3516,34.2919,34.3217,43129.0
2025-03-24 11:50:00,34.52,34.63,34.52,34.63,48278.0,34.3217,34.4311,34.3217,34.4311,48278.0
2025-03-24 11:55:00,34.63,34.67,34.58,34.61,38149.0,34.4311,34.4709,34.3814,34.4112,38149.0
2025-03-24 12:00:00,34.61,34.63,34.59,34.62,24635.0,34.4112,34.4311,34.3913,34.4212,24635.0
2025-03-24 12:05:00,34.62,34.69,34.6,34.66,38783.0,34.4212,34.4908,34.4013,34.4609,38783.0
2025-03-24 12:10:00,34.67,34.71,34.65,34.7,27395.0,34.4709,34.5106,34.451,34.5007,27395.0
2025-03-24 12:15:00,34.7,34.74,34.7,34.71,46394.0,34.5007,34.5405,34.5007,34.5106,46394.0
2025-03-24 12:20:00,34.71,34.77,34.71,34.76,32506.0,34.5106,34.5703,34.5106,34.5604,32506.0
2025-03-24 12:25:00,34.75,34.76,34.67,34.69,40563.0,34.5504,34.5604,34.4709,34.4908,40563.0
2025-03-24 12:30:00,34.69,34.7,34.63,34.68,26680.0,34.4908,34.5007,34.4311,34.4808,26680.0
2025-03-24 12:35:00,34.68,34.7,34.67,34.69,23246.0,34.4808,34.5007,34.4709,34.4908,23246.0
2025-03-24 12:40:00,34.69,34.77,34.67,34.77,41087.0,34.4908,34.5703,34.4709,34.5703,41087.0
2025-03-24 12:45:00,34.77,34.79,34.72,34.72,56268.0,34.5703,34.5902,34.5206,34.5206,56268.0
2025-03-24 12:50:00,34.72,34.74,34.68,34.7,33803.0,34.5206,34.5405,34.4808,34.5007,33803.0
2025-03-24 12:55:00,34.7,34.73,34.69,34.72,28532.0,34.5007,34.5305,34.4908,34.5206,28532.0
2025-03-24 13:00:00,34.72,34.72,34.69,34.7,24196.0,34.5206,34.5206,34.4908,34.5007,24196.0
2025-03-24 13:05:00,34.7,34.71,34.67,34.69,20913.0,34.5007,34.5106,34.4709,34.4908,20913.0
2025-03-24 13:10:00,34.68,34.72,34.68,34.72,26172.0,34.4808,34.5206,34.4808,34.5206,26172.0
2025-03-24 13:15:00,34.71,34.72,34.65,34.66,89718.0,34.5106,34.5206,34.451,34.4609,89718.0
2025-03-24 13:20:00,34.66,34.76,34.66,34.73,68768.0,34.4609,34.5604,34.4609,34.5305,68768.0
2025-03-24 13:25:00,34.72,34.76,34.7,34.74,25170.0,34.5206,34.5604,34.5007,34.5405,25170.0
2025-03-24 13:30:00,34.75,34.83,34.75,34.82,54548.0,34.5504,34.63,34.5504,34.62,54548.0
2025-03-24 13:35:00,34.82,34.86,34.78,34.83,84849.0,34.62,34.6598,34.5802,34.63,84849.0
2025-03-24 13:40:00,34.82,34.83,34.76,34.78,34385.0,34.62,34.63,34.5604,34.5802,34385.0
2025-03-24 13:45:00,34.79,34.79,34.75,34.77,35397.0,34.5902,34.5902,34.5504,34.5703,35397.0
2025-03-24 13:50:00,34.77,34.8,34.77,34.79,29315.0,34.5703,34.6001,34.5703,34.5902,29315.0
2025-03-24 13:55:00,34.8,34.8,34.74,34.76,56437.0,34.6001,34.6001,34.5405,34.5604,56437.0
2025-03-24 14:00:00,34.75,34.79,34.73,34.73,64257.0,34.5504,34.5902,34.5305,34.5305,64257.0
2025-03-24 14:05:00,34.74,34.78,34.72,34.77,58371.0,34.5405,34.5802,34.5206,34.5703,58371.0
2025-03-24 14:10:00,34.77,34.79,34.74,34.77,44045.0,34.5703,34.5902,34.5405,34.5703,44045.0
2025-03-24 14:15:00,34.77,34.79,34.75,34.79,42394.0,34.5703,34.5902,34.5504,34.5902,42394.0
2025-03-24 14:20:00,34.78,34.78,34.72,34.73,42908.0,34.5802,34.5802,34.5206,34.5305,42908.0
2025-03-24 14:25:00,34.74,34.77,34.73,34.74,40087.0,34.5405,34.5703,34.5305,34.5405,40087.0
2025-03-24 14:30:00,34.75,34.78,34.74,34.76,44872.0,34.5504,34.5802,34.5405,34.5604,44872.0
2025-03-24 14:35:00,34.77,34.83,34.75,34.83,93626.0,34.5703,34.63,34.5504,34.63,93626.0
2025-03-24 14:40:00,34.83,34.92,34.82,34.91,97981.0,34.63,34.7194,34.62,34.7095,97981.0
2025-03-24 14:45:00,34.91,34.94,34.88,34.91,49315.0,34.7095,34.7393,34.6797,34.7095,49315.0
2025-03-24 14:50:00,34.91,34.95,34.9,34.91,106613.0,34.7095,34.7493,34.6996,34.7095,106613.0
2025-03-24 14:55:00,34.9,34.94,34.89,34.9,64982.0,34.6996,34.7393,34.6896,34.6996,64982.0
2025-03-24 15:00:00,34.9,34.91,34.85,34.87,59683.0,34.6996,34.7095,34.6498,34.6697,59683.0
2025-03-24 15:05:00,34.87,34.9,34.85,34.87,62192.0,34.6697,34.6996,34.6498,34.6697,62192.0
2025-03-24 15:10:00,34.87,34.87,34.83,34.84,68736.0,34.6697,34.6697,34.63,34.6399,68736.0
2025-03-24 15:15:00,34.84,34.87,34.84,34.86,56206.0,34.6399,34.6697,34.6399,34.6598,56206.0
2025-03-24 15:20:00,34.86,34.86,34.74,34.75,96143.0,34.6598,34.6598,34.5405,34.5504,96143.0
2025-03-24 15:25:00,34.75,34.81,34.73,34.8,81226.0,34.5504,34.6101,34.5305,34.6001,81226.0
2025-03-24 15:30:00,34.8,34.91,34.79,34.91,240926.0,34.6001,34.7095,34.5902,34.7095,240926.0
2025-03-24 15:35:00,34.9,34.93,34.87,34.89,103533.0,34.6996,34.7294,34.6697,34.6896,103533.0
2025-03-24 15:40:00,34.89,34.89,34.82,34.84,138810.0,34.6896,34.6896,34.62,34.6399,138810.0
2025-03-24 15:45:00,34.84,34.95,34.83,34.95,169386.0,34.6399,34.7493,34.63,34.7493,169386.0
2025-03-24 15:50:00,34.93,34.98,34.86,34.97,276386.0,34.7294,34.7791,34.6598,34.7692,276386.0
2025-03-24 15:55:00,34.97,35.0,34.82,34.84,1221798.0,34.7692,34.799,34.62,34.6399,1221798.0
2025-03-25 09:30:00,35.0,35.24,34.75,35.06,254551.0,34.799,35.0376,34.5504,34.8586,254551.0
2025-03-25 09:35:00,35.07,35.15,34.89,35.02,82759.0,34.8686,34.9481,34.6896,34.8189,82759.0
2025-03-25 09:40:00,35.02,35.03,34.94,34.95,78285.0,34.8189,34.8288,34.7393,34.7493,78285.0
2025-03-25 09:45:00,34.95,35.0,34.89,34.9,64441.0,34.7493,34.799,34.6896,34.6996,64441.0
2025-03-25 09:50:00,34.9,35.0,34.84,34.95,51199.0,34.6996,34.799,34.6399,34.7493,51199.0
2025-03-25 09:55:00,34.95,34.99,34.86,34.87,42551.0,34.7493,34.789,34.6598,34.6697,42551.0
2025-03-25 10:00:00,34.86,34.97,34.84,34.93,59501.0,34.6598,34.7692,34.6399,34.7294,59501.0
2025-03-25 10:05:00,34.93,34.95,34.87,34.89,109874.0,34.7294,34.7493,34.6697,34.6896,109874.0
2025-03-25 10:10:00,34.89,34.98,34.86,34.87,75660.0,34.6896,34.7791,34.6598,34.6697,75660.0
2025-03-25 10:15:00,34.88,35.06,34.87,35.02,111271.0,34.6797,34.8586,34.6697,34.8189,111271.0
2025-03-25 10:20:00,35.02,35.04,34.95,34.97,36367.0,34.8189,34.8387,34.7493,34.7692,36367.0
2025-03-25 10:25:00,34.97,35.04,34.96,35.02,47510.0,34.7692,34.8387,34.7592,34.8189,47510.0
2025-03-25 10:30:00,35.02,35.03,34.98,35.03,24365.0,34.8189,34.8288,34.7791,34.8288,24365.0
2025-03-25 10:35:00,35.03,35.09,35.03,35.07,38307.0,34.8288,34.8885,34.8288,34.8686,38307.0
2025-03-25 10:40:00,35.07,35.07,35.0,35.0,40219.0,34.8686,34.8686,34.799,34.799,40219.0
2025-03-25 10:45:00,34.99,35.01,34.95,35.01,25435.0,34.789,34.8089,34.7493,34.8089,25435.0
2025-03-25 10:50:00,35.0,35.01,34.85,34.86,38654.0,34.799,34.8089,34.6498,34.6598,38654.0
2025-03-25 10:55:00,34.86,34.91,34.84,34.91,26095.0,34.6598,34.7095,34.6399,34.7095,26095.0
2025-03-25 11:00:00,34.91,34.94,34.88,34.89,37819.0,34.7095,34.7393,34.6797,34.6896,37819.0
2025-03-25 11:05:00,34.89,34.91,34.87,34.9,31588.0,34.6896,34.7095,34.6697,34.6996,31588.0
2025-03-25 11:10:00,34.9,34.9,34.86,34.88,29514.0,34.6996,34.6996,34.6598,34.6797,29514.0
2025-03-25 11:15:00,34.88,34.89,34.84,34.89,36231.0,34.6797,34.6896,34.6399,34.6896,36231.0
2025-03-25 11:20:00,34.89,34.93,34.88,34.9,26974.0,34.6896,34.7294,34.6797,34.6996,26974.0
2025-03-25 11:25:00,34.9,34.91,34.85,34.85,33994.0,34.6996,34.7095,34.6498,34.6498,33994.0
2025-03-25 11:30:00,34.85,34.86,34.82,34.84,48069.0,34.6498,34.6598,34.62,34.6399,48069.0
2025-03-25 11:35:00,34.84,34.85,34.81,34.84,63231.0,34.6399,34.6498,34.6101,34.6399,63231.0
2025-03-25 11:40:00,34.84,34.85,34.73,34.75,58584.0,34.6399,34.6498,34.5305,34.5504,58584.0
2025-03-25 11:45:00,34.75,34.75,34.67,34.7,44114.0,34.5504,34.5504,34.4709,34.5007,44114.0
2025-03-25 11:50:00,34.7,34.71,34.64,34.65,33058.0,34.5007,34.5106,34.441,34.451,33058.0
2025-03-25 11:55:00,34.65,34.66,34.61,34.65,29183.0,34.451,34.4609,34.4112,34.451,29183.0
2025-03-25 12:00:00,34.65,34.66,34.6,34.61,49003.0,34.451,34.4609,34.4013,34.4112,49003.0
2025-03-25 12:05:00,34.61,34.64,34.59,34.63,71223.0,34.4112,34.441,34.3913,34.4311,71223.0
2025-03-25 12:10:00,34.63,34.64,34.6,34.63,163080.0,34.4311,34.441,34.4013,34.4311,163080.0
2025-03-25 12:15:00,34.62,34.63,34.55,34.57,33567.0,34.4212,34.4311,34.3516,34.3714,33567.0
2025-03-25 12:20:00,34.55,34.59,34.55,34.58,19792.0,34.3516,34.3913,34.3516,34.3814,19792.0
2025-03-25 12:25:00,34.57,34.57,34.43,34.52,312920.0,34.3714,34.3714,34.2323,34.3217,312920.0
2025-03-25 12:30:00,34.52,34.56,34.4,34.44,263997.0,34.3217,34.3615,34.2024,34.2422,263997.0
2025-03-25 12:35:00,34.44,34.48,34.41,34.48,61342.0,34.2422,34.282,34.2124,34.282,61342.0
2025-03-25 12:40:00,34.48,34.57,34.47,34.56,45225.0,34.282,34.3714,34.272,34.3615,45225.0
2025-03-25 12:45:00,34.57,34.6,34.55,34.56,29957.0,34.3714,34.4013,34.3516,34.3615,29957.0
2025-03-25 12:50:00,34.56,34.58,34.55,34.55,33318.0,34.3615,34.3814,34.3516,34.3516,33318.0
2025-03-25 12:55:00,34.55,34.58,34.53,34.55,23953.0,34.3516,34.3814,34.3317,34.3516,23953.0
2025-03-25 13:00:00,34.55,34.62,34.55,34.57,37770.0,34.3516,34.4212,34.3516,34.3714,37770.0
2025-03-25 13:05:00,34.58,34.58,34.54,34.56,21811.0,34.3814,34.3814,34.3416,34.3615,21811.0
2025-03-25 13:10:00,34.56,34.56,34.5,34.52,28092.0,34.3615,34.3615,34.3019,34.3217,28092.0
2025-03-25 13:15:00,34.52,34.52,34.47,34.47,26977.0,34.3217,34.3217,34.272,34.272,26977.0
2025-03-25 13:20:00,34.48,34.48,34.44,34.45,21049.0,34.282,34.282,34.2422,34.2521,21049.0
2025-03-25 13:25:00,34.45,34.45,34.39,34.43,32477.0,34.2521,34.2521,34.1925,34.2323,32477.0
2025-03-25 13:30:00,34.43,34.45,34.42,34.43,27705.0,34.2323,34.2521,34.2223,34.2323,27705.0
2025-03-25 13:35:00,34.43,34.47,34.42,34.45,40927.0,34.2323,34.272,34.2223,34.2521,40927.0
2025-03-25 13:40:00,34.45,34.47,34.44,34.47,48406.0,34.2521,34.272,34.2422,34.272,48406.0
2025-03-25 13:45:00,34.46,34.59,34.45,34.58,64230.0,34.2621,34.3913,34.2521,34.3814,64230.0
2025-03-25 13:50:00,34.58,34.59,34.45,34.49,60094.0,34.3814,34.3913,34.2521,34.2919,60094.0
2025-03-25 13:55:00,34.49,34.5,34.43,34.45,25423.0,34.2919,34.3019,34.2323,34.2521,25423.0
2025-03-25 14:00:00,34.45,34.47,34.44,34.47,28108.0,34.2521,34.272,34.2422,34.272,28108.0
2025-03-25 14:05:00,34.47,34.5,34.46,34.47,30900.0,34.272,34.3019,34.2621,34.272,30900.0
2025-03-25 14:10:00,34.47,34.53,34.46,34.51,28315.0,34.272,34.3317,34.2621,34.3118,28315.0
2025-03-25 14:15:00,34.51,34.56,34.49,34.55,24386.0,34.3118,34.3615,34.2919,34.3516,24386.0
2025-03-25 14:20:00,34.55,34.58,34.52,34.53,32273.0,34.3516,34.3814,34.3217,34.3317,32273.0
2025-03-25 14:25:00,34.52,34.54,34.49,34.53,26984.0,34.3217,34.3416,34.2919,34.3317,26984.0
2025-03-25 14:30:00,34.53,34.6,34.53,34.57,41827.0,34.3317,34.4013,34.3317,34.3714,41827.0
2025-03-25 14:35:00,34.56,34.61,34.56,34.57,69529.0,34.3615,34.4112,34.3615,34.3714,69529.0
2025-03-25 14:40:00,34.57,34.57,34.53,34.55,23548.0,34.3714,34.3714,34.3317,34.3516,23548.0
2025-03-25 14:45:00,34.55,34.56,34.53,34.54,22938.0,34.3516,34.3615,34.3317,34.3416,22938.0
2025-03-25 14:50:00,34.54,34.54,34.51,34.52,21494.0,34.3416,34.3416,34.3118,34.3217,21494.0
2025-03-25 14:55:00,34.52,34.53,34.5,34.51,37612.0,34.3217,34.3317,34.3019,34.3118,37612.0
2025-03-25 15:00:00,34.51,34.54,34.51,34.52,44406.0,34.3118,34.3416,34.3118,34.3217,44406.0
2025-03-25 15:05:00,34.52,34.56,34.51,34.55,43523.0,34.3217,34.3615,34.3118,34.3516,43523.0
2025-03-25 15:10:00,34.55,34.56,34.5,34.52,37631.0,34.3516,34.3615,34.3019,34.3217,37631.0
2025-03-25 15:15:00,34.52,34.58,34.51,34.56,41408.0,34.3217,34.3814,34.3118,34.3615,41408.0
2025-03-25 15:20:00,34.57,34.57,34.53,34.57,59652.0,34.3714,34.3714,34.3317,34.3714,59652.0
2025-03-25 15:25:00,34.57,34.65,34.55,34.65,58474.0,34.3714,34.451,34.3516,34.451,58474.0
2025-03-25 15:30:00,34.65,34.71,34.63,34.65,78301.0,34.451,34.5106,34.4311,34.451,78301.0
2025-03-25 15:35:00,34.64,34.7,34.5,34.62,104823.0,34.441,34.5007,34.3019,34.4212,104823.0
2025-03-25 15:40:00,34.61,34.71,34.61,34.7,94853.0,34.4112,34.5106,34.4112,34.5007,94853.0
2025-03-25 15:45:00,34.7,34.74,34.67,34.69,105132.0,34.5007,34.5405,34.4709,34.4908,105132.0
2025-03-25 15:50:00,34.68,34.7,34.6,34.7,181943.0,34.4808,34.5007,34.4013,34.5007,181943.0
2025-03-25 15:55:00,34.7,34.71,34.63,34.67,597541.0,34.5007,34.5106,34.4311,34.4709,597541.0
2025-03-26 09:30:00,34.8,34.93,34.71,34.73,170323.0,34.6001,34.7294,34.5106,34.5305,170323.0
2025-03-26 09:35:00,34.75,34.9,34.75,34.9,40390.0,34.5504,34.6996,34.5504,34.6996,40390.0
2025-03-26 09:40:00,34.89,34.91,34.81,34.82,34160.0,34.6896,34.7095,34.6101,34.62,34160.0
2025-03-26 09:45:00,34.83,34.83,34.73,34.81,61368.0,34.63,34.63,34.5305,34.6101,61368.0
2025-03-26 09:50:00,34.81,34.83,34.75,34.79,40413.0,34.6101,34.63,34.5504,34.5902,40413.0
2025-03-26 09:55:00,34.78,34.89,34.77,34.83,53439.0,34.5802,34.6896,34.5703,34.63,53439.0
2025-03-26 10:00:00,34.83,34.86,34.77,34.78,68116.0,34.63,34.6598,34.5703,34.5802,68116.0
2025-03-26 10:05:00,34.79,34.86,34.73,34.76,42543.0,34.5902,34.6598,34.5305,34.5604,42543.0
2025-03-26 10:10:00,34.75,34.83,34.74,34.81,35820.0,34.5504,34.63,34.5405,34.6101,35820.0
2025-03-26 10:15:00,34.82,34.87,34.81,34.84,31876.0,34.62,34.6697,34.6101,34.6399,31876.0
2025-03-26 10:20:00,34.84,34.84,34.67,34.77,44716.0,34.6399,34.6399,34.4709,34.5703,44716.0
2025-03-26 10:25:00,34.77,34.8,34.73,34.76,34177.0,34.5703,34.6001,34.5305,34.5604,34177.0
2025-03-26 10:30:00,34.75,34.8,34.74,34.8,43229.0,34.5504,34.6001,34.5405,34.6001,43229.0
2025-03-26 10:35:00,34.8,34.81,34.78,34.8,48397.0,34.6001,34.6101,34.5802,34.6001,48397.0
2025-03-26 10:40:00,34.8,34.82,34.74,34.76,232397.0,34.6001,34.62,34.5405,34.5604,232397.0
2025-03-26 10:45:00,34.77,34.77,34.71,34.72,29725.0,34.5703,34.5703,34.5106,34.5206,29725.0
2025-03-26 10:50:00,34.72,34.75,34.7,34.71,28447.0,34.5206,34.5504,34.5007,34.5106,28447.0
2025-03-26 10:55:00,34.7,34.75,34.69,34.7,23101.0,34.5007,34.5504,34.4908,34.5007,23101.0
2025-03-26 11:00:00,34.7,34.78,34.7,34.77,38949.0,34.5007,34.5802,34.5007,34.5703,38949.0
2025-03-26 11:05:00,34.77,34.77,34.66,34.69,43758.0,34.5703,34.5703,34.4609,34.4908,43758.0
2025-03-26 11:10:00,34.69,34.71,34.67,34.7,24648.0,34.4908,34.5106,34.4709,34.5007,24648.0
2025-03-26 11:15:00,34.7,34.73,34.65,34.68,29441.0,34.5007,34.5305,34.451,34.4808,29441.0
2025-03-26 11:20:00,34.67,34.68,34.6,34.61,22545.0,34.4709,34.4808,34.4013,34.4112,22545.0
2025-03-26 11:25:00,34.6,34.61,34.51,34.58,59974.0,34.4013,34.4112,34.3118,34.3814,59974.0
2025-03-26 11:30:00,34.58,34.62,34.56,34.58,31900.0,34.3814,34.4212,34.3615,34.3814,31900.0
2025-03-26 11:35:00,34.58,34.62,34.57,34.62,27279.0,34.3814,34.4212,34.3714,34.4212,27279.0
2025-03-26 11:40:00,34.62,34.66,34.61,34.65,37006.0,34.4212,34.4609,34.4112,34.451,37006.0
2025-03-26 11:45:00,34.65,34.66,34.6,34.6,20779.0,34.451,34.4609,34.4013,34.4013,20779.0
2025-03-26 11:50:00,34.6,34.61,34.55,34.61,38398.0,34.4013,34.4112,34.3516,34.4112,38398.0
2025-03-26 11:55:00,34.6,34.61,34.52,34.57,51897.0,34.4013,34.4112,34.3217,34.3714,51897.0
2025-03-26 12:00:00,34.57,34.57,34.5,34.5,55960.0,34.3714,34.3714,34.3019,34.3019,55960.0
2025-03-26 12:05:00,34.51,34.52,34.4,34.41,201176.0,34.3118,34.3217,34.2024,34.2124,201176.0
2025-03-26 12:10:00,34.41,34.47,34.41,34.44,59204.0,34.2124,34.272,34.2124,34.2422,59204.0
2025-03-26 12:15:00,34.44,34.44,34.37,34.39,27198.0,34.2422,34.2422,34.1726,34.1925,27198.0
2025-03-26 12:20:00,34.38,34.43,34.37,34.43,65076.0,34.1825,34.2323,34.1726,34.2323,65076.0
2025-03-26 12:25:00,34.43,34.48,34.42,34.44,69441.0,34.2323,34.282,34.2223,34.2422,69441.0
2025-03-26 12:30:00,34.44,34.47,34.4,34.41,29641.0,34.2422,34.272,34.2024,34.2124,29641.0
2025-03-26 12:35:00,34.41,34.42,34.37,34.39,30034.0,34.2124,34.2223,34.1726,34.1925,30034.0
2025-03-26 12:40:00,34.38,34.4,34.37,34.39,32242.0,34.1825,34.2024,34.1726,34.1925,32242.0
2025-03-26 12:45:00,34.39,34.4,34.37,34.4,26959.0,34.1925,34.2024,34.1726,34.2024,26959.0
2025-03-26 12:50:00,34.4,34.4,34.34,34.34,31552.0,34.2024,34.2024,34.1428,34.1428,31552.0
2025-03-26 12:55:00,34.34,34.34,34.23,34.23,53212.0,34.1428,34.1428,34.0334,34.0334,53212.0
2025-03-26 13:00:00,34.23,34.24,34.17,34.2,55021.0,34.0334,34.0433,33.9737,34.0036,55021.0
2025-03-26 13:05:00,34.2,34.21,34.15,34.18,27761.0,34.0036,34.0135,33.9539,33.9837,27761.0
2025-03-26 13:10:00,34.18,34.19,34.1,34.12,93177.0,33.9837,33.9936,33.9041,33.924,93177.0
2025-03-26 13:15:00,34.12,34.12,34.02,34.04,99696.0,33.924,33.924,33.8246,33.8445,99696.0
2025-03-26 13:20:00,34.04,34.05,34.0,34.02,35669.0,33.8445,33.8544,33.8047,33.8246,35669.0
2025-03-26 13:25:00,34.02,34.06,34.0,34.05,38860.0,33.8246,33.8644,33.8047,33.8544,38860.0
2025-03-26 13:30:00,34.05,34.09,34.03,34.07,44562.0,33.8544,33.8942,33.8346,33.8743,44562.0
2025-03-26 13:35:00,34.07,34.17,34.05,34.16,89945.0,33.8743,33.9737,33.8544,33.9638,89945.0
2025-03-26 13:40:00,34.17,34.28,34.16,34.23,117881.0,33.9737,34.0831,33.9638,34.0334,117881.0
2025-03-26 13:45:00,34.23,34.26,34.19,34.25,39832.0,34.0334,34.0632,33.9936,34.0533,39832.0
2025-03-26 13:50:00,34.25,34.28,34.21,34.24,91131.0,34.0533,34.0831,34.0135,34.0433,91131.0
2025-03-26 13:55:00,34.23,34.28,34.22,34.26,29313.0,34.0334,34.0831,34.0235,34.0632,29313.0
2025-03-26 14:00:00,34.26,34.28,34.24,34.25,34354.0,34.0632,34.0831,34.0433,34.0533,34354.0
2025-03-26 14:05:00,34.25,34.27,34.22,34.27,50185.0,34.0533,34.0732,34.0235,34.0732,50185.0
2025-03-26 14:10:00,34.27,34.34,34.26,34.32,41193.0,34.0732,34.1428,34.0632,34.1229,41193.0
2025-03-26 14:15:00,34.32,34.33,34.23,34.23,166087.0,34.1229,34.1328,34.0334,34.0334,166087.0
2025-03-26 14:20:00,34.23,34.25,34.14,34.23,61143.0,34.0334,34.0533,33.9439,34.0334,61143.0
2025-03-26 14:25:00,34.23,34.23,34.15,34.18,54981.0,34.0334,34.0334,33.9539,33.9837,54981.0
2025-03-26 14:30:00,34.18,34.22,34.13,34.15,45390.0,33.9837,34.0235,33.934,33.9539,45390.0
2025-03-26 14:35:00,34.14,34.18,34.11,34.17,47671.0,33.9439,33.9837,33.9141,33.9737,47671.0
2025-03-26 14:40:00,34.16,34.2,34.15,34.16,59038.0,33.9638,34.0036,33.9539,33.9638,59038.0
2025-03-26 14:45:00,34.16,34.2,34.09,34.18,130126.0,33.9638,34.0036,33.8942,33.9837,130126.0
2025-03-26 14:50:00,34.17,34.23,34.17,34.22,114687.0,33.9737,34.0334,33.9737,34.0235,114687.0
2025-03-26 14:55:00,34.22,34.22,34.16,34.18,56868.0,34.0235,34.0235,33.9638,33.9837,56868.0
2025-03-26 15:00:00,34.18,34.22,34.17,34.18,70769.0,33.9837,34.0235,33.9737,33.9837,70769.0
2025-03-26 15:05:00,34.18,34.21,34.13,34.14,64261.0,33.9837,34.0135,33.934,33.9439,64261.0
2025-03-26 15:10:00,34.14,34.16,34.11,34.11,61694.0,33.9439,33.9638,33.9141,33.9141,61694.0
2025-03-26 15:15:00,34.12,34.2,34.1,34.19,98378.0,33.924,34.0036,33.9041,33.9936,98378.0
2025-03-26 15:20:00,34.19,34.22,34.08,34.09,117801.0,33.9936,34.0235,33.8843,33.8942,117801.0
2025-03-26 15:25:00,34.09,34.15,34.08,34.15,77470.0,33.8942,33.9539,33.8843,33.9539,77470.0
2025-03-26 15:30:00,34.15,34.23,34.14,34.22,79718.0,33.9539,34.0334,33.9439,34.0235,79718.0
2025-03-26 15:35:00,34.23,34.23,34.16,34.2,81397.0,34.0334,34.0334,33.9638,34.0036,81397.0
2025-03-26 15:40:00,34.2,34.26,34.19,34.25,118551.0,34.0036,34.0632,33.9936,34.0533,118551.0
2025-03-26 15:45:00,34.26,34.36,34.24,34.36,199298.0,34.0632,34.1627,34.0433,34.1627,199298.0
2025-03-26 15:50:00,34.36,34.4,34.31,34.38,209359.0,34.1627,34.2024,34.1129,34.1825,209359.0
2025-03-26 15:55:00,34.38,34.43,34.37,34.38,453678.0,34.1825,34.2323,34.1726,34.1825,453678.0
2025-03-27 09:30:00,34.45,34.45,34.2,34.28,131959.0,34.2521,34.2521,34.0036,34.0831,131959.0
2025-03-27 09:35:00,34.28,34.31,34.08,34.09,31199.0,34.0831,34.1129,33.8843,33.8942,31199.0
2025-03-27 09:40:00,34.07,34.14,33.91,33.91,352498.0,33.8743,33.9439,33.7152,33.7152,352498.0
2025-03-27 09:45:00,33.93,34.02,33.91,34.01,50916.0,33.7351,33.8246,33.7152,33.8147,50916.0
2025-03-27 09:50:00,34.01,34.35,33.99,34.34,89634.0,33.8147,34.1527,33.7948,34.1428,89634.0
2025-03-27 09:55:00,34.34,34.45,34.33,34.44,41818.0,34.1428,34.2521,34.1328,34.2422,41818.0
2025-03-27 10:00:00,34.43,34.56,34.32,34.39,138038.0,34.2323,34.3615,34.1229,34.1925,138038.0
2025-03-27 10:05:00,34.39,34.41,34.32,34.38,109710.0,34.1925,34.2124,34.1229,34.1825,109710.0
2025-03-27 10:10:00,34.38,34.43,34.31,34.39,87254.0,34.1825,34.2323,34.1129,34.1925,87254.0
2025-03-27 10:15:00,34.4,34.53,34.4,34.52,51630.0,34.2024,34.3317,34.2024,34.3217,51630.0
2025-03-27 10:20:00,34.51,34.51,34.39,34.43,140595.0,34.3118,34.3118,34.1925,34.2323,140595.0
2025-03-27 10:25:00,34.43,34.47,34.39,34.47,38230.0,34.2323,34.272,34.1925,34.272,38230.0
2025-03-27 10:30:00,34.47,34.53,34.43,34.52,36076.0,34.272,34.3317,34.2323,34.3217,36076.0
2025-03-27 10:35:00,34.52,34.54,34.45,34.52,45209.0,34.3217,34.3416,34.2521,34.3217,45209.0
2025-03-27 10:40:00,34.53,34.55,34.51,34.54,38362.0,34.3317,34.3516,34.3118,34.3416,38362.0
2025-03-27 10:45:00,34.54,34.55,34.41,34.41,52098.0,34.3416,34.3516,34.2124,34.2124,52098.0
2025-03-27 10:50:00,34.41,34.43,34.38,34.43,78090.0,34.2124,34.2323,34.1825,34.2323,78090.0
2025-03-27 10:55:00,34.43,34.45,34.39,34.44,80059.0,34.2323,34.2521,34.1925,34.2422,80059.0
2025-03-27 11:00:00,34.43,34.47,34.34,34.39,364709.0,34.2323,34.272,34.1428,34.1925,364709.0
2025-03-27 11:05:00,34.4,34.4,34.34,34.36,25824.0,34.2024,34.2024,34.1428,34.1627,25824.0
2025-03-27 11:10:00,34.36,34.39,34.34,34.35,28144.0,34.1627,34.1925,34.1428,34.1527,28144.0
2025-03-27 11:15:00,34.36,34.42,34.34,34.41,203174.0,34.1627,34.2223,34.1428,34.2124,203174.0
2025-03-27 11:20:00,34.4,34.41,34.31,34.33,58926.0,34.2024,34.2124,34.1129,34.1328,58926.0
2025-03-27 11:25:00,34.33,34.33,34.25,34.26,29123.0,34.1328,34.1328,34.0533,34.0632,29123.0
2025-03-27 11:30:00,34.25,34.25,34.19,34.22,32339.0,34.0533,34.0533,33.9936,34.0235,32339.0
2025-03-27 11:35:00,34.22,34.23,34.19,34.2,50259.0,34.0235,34.0334,33.9936,34.0036,50259.0
2025-03-27 11:40:00,34.2,34.23,34.16,34.19,41808.0,34.0036,34.0334,33.9638,33.9936,41808.0
2025-03-27 11:45:00,34.19,34.27,34.17,34.18,55489.0,33.9936,34.0732,33.9737,33.9837,55489.0
2025-03-27 11:50:00,34.18,34.23,34.14,34.18,36106.0,33.9837,34.0334,33.9439,33.9837,36106.0
2025-03-27 11:55:00,34.18,34.21,34.17,34.18,20669.0,33.9837,34.0135,33.9737,33.9837,20669.0
2025-03-27 12:00:00,34.19,34.2,34.16,34.16,26551.0,33.9936,34.0036,33.9638,33.9638,26551.0
2025-03-27 12:05:00,34.16,34.27,34.16,34.26,35099.0,33.9638,34.0732,33.9638,34.0632,35099.0
2025-03-27 12:10:00,34.26,34.26,34.18,34.2,21839.0,34.0632,34.0632,33.9837,34.0036,21839.0
2025-03-27 12:15:00,34.19,34.29,34.19,34.29,14933.0,33.9936,34.0931,33.9936,34.0931,14933.0
2025-03-27 12:20:00,34.29,34.31,34.24,34.25,24511.0,34.0931,34.1129,34.0433,34.0533,24511.0
2025-03-27 12:25:00,34.25,34.26,34.21,34.23,22139.0,34.0533,34.0632,34.0135,34.0334,22139.0
2025-03-27 12:30:00,34.23,34.27,34.21,34.23,24263.0,34.0334,34.0732,34.0135,34.0334,24263.0
2025-03-27 12:35:00,34.23,34.24,34.14,34.15,44354.0,34.0334,34.0433,33.9439,33.9539,44354.0
2025-03-27 12:40:00,34.15,34.17,34.13,34.16,72236.0,33.9539,33.9737,33.934,33.9638,72236.0
2025-03-27 12:45:00,34.16,34.2,34.14,34.15,66030.0,33.9638,34.0036,33.9439,33.9539,66030.0
2025-03-27 12:50:00,34.15,34.15,34.08,34.1,41666.0,33.9539,33.9539,33.8843,33.9041,41666.0
2025-03-27 12:55:00,34.11,34.11,34.0,34.0,168282.0,33.9141,33.9141,33.8047,33.8047,168282.0
2025-03-27 13:00:00,34.01,34.07,34.0,34.07,28136.0,33.8147,33.8743,33.8047,33.8743,28136.0
2025-03-27 13:05:00,34.07,34.12,34.06,34.12,28354.0,33.8743,33.924,33.8644,33.924,28354.0
2025-03-27 13:10:00,34.11,34.16,34.1,34.15,26949.0,33.9141,33.9638,33.9041,33.9539,26949.0
2025-03-27 13:15:00,34.15,34.16,34.11,34.13,59758.0,33.9539,33.9638,33.9141,33.934,59758.0
2025-03-27 13:20:00,34.13,34.14,34.11,34.13,39779.0,33.934,33.9439,33.9141,33.934,39779.0
2025-03-27 13:25:00,34.13,34.14,34.1,34.11,35250.0,33.934,33.9439,33.9041,33.9141,35250.0
2025-03-27 13:30:00,34.11,34.14,34.1,34.12,23487.0,33.9141,33.9439,33.9041,33.924,23487.0
2025-03-27 13:35:00,34.12,34.16,34.11,34.13,25348.0,33.924,33.9638,33.9141,33.934,25348.0
2025-03-27 13:40:00,34.12,34.13,34.1,34.12,23399.0,33.924,33.934,33.9041,33.924,23399.0
2025-03-27 13:45:00,34.12,34.15,34.11,34.15,19556.0,33.924,33.9539,33.9141,33.9539,19556.0
2025-03-27 13:50:00,34.14,34.16,34.09,34.09,67840.0,33.9439,33.9638,33.8942,33.8942,67840.0
2025-03-27 13:55:00,34.09,34.12,34.07,34.12,35153.0,33.8942,33.924,33.8743,33.924,35153.0
2025-03-27 14:00:00,34.12,34.15,34.1,34.15,25514.0,33.924,33.9539,33.9041,33.9539,25514.0
2025-03-27 14:05:00,34.15,34.23,34.14,34.21,46876.0,33.9539,34.0334,33.9439,34.0135,46876.0
2025-03-27 14:10:00,34.2,34.22,34.15,34.2,28773.0,34.0036,34.0235,33.9539,34.0036,28773.0
2025-03-27 14:15:00,34.19,34.21,34.16,34.16,28488.0,33.9936,34.0135,33.9638,33.9638,28488.0
2025-03-27 14:20:00,34.16,34.17,34.1,34.1,40403.0,33.9638,33.9737,33.9041,33.9041,40403.0
2025-03-27 14:25:00,34.1,34.13,34.08,34.11,54062.0,33.9041,33.934,33.8843,33.9141,54062.0
2025-03-27 14:30:00,34.11,34.12,34.05,34.07,26982.0,33.9141,33.924,33.8544,33.8743,26982.0
2025-03-27 14:35:00,34.08,34.08,34.04,34.07,23567.0,33.8843,33.8843,33.8445,33.8743,23567.0
2025-03-27 14:40:00,34.06,34.09,34.04,34.06,36501.0,33.8644,33.8942,33.8445,33.8644,36501.0
2025-03-27 14:45:00,34.06,34.11,34.06,34.09,34867.0,33.8644,33.9141,33.8644,33.8942,34867.0
2025-03-27 14:50:00,34.09,34.17,34.08,34.17,48583.0,33.8942,33.9737,33.8843,33.9737,48583.0
2025-03-27 14:55:00,34.16,34.17,34.06,34.07,42501.0,33.9638,33.9737,33.8644,33.8743,42501.0
2025-03-27 15:00:00,34.08,34.16,34.08,34.15,31798.0,33.8843,33.9638,33.8843,33.9539,31798.0
2025-03-27 15:05:00,34.14,34.15,34.12,34.14,27727.0,33.9439,33.9539,33.924,33.9439,27727.0
2025-03-27 15:10:00,34.14,34.15,34.13,34.15,28139.0,33.9439,33.9539,33.934,33.9539,28139.0
2025-03-27 15:15:00,34.15,34.15,34.11,34.13,38724.0,33.9539,33.9539,33.9141,33.934,38724.0
2025-03-27 15:20:00,34.13,34.16,34.11,34.15,42533.0,33.934,33.9638,33.9141,33.9539,42533.0
2025-03-27 15:25:00,34.15,34.15,34.11,34.12,60876.0,33.9539,33.9539,33.9141,33.924,60876.0
2025-03-27 15:30:00,34.12,34.18,34.08,34.18,74978.0,33.924,33.9837,33.8843,33.9837,74978.0
2025-03-27 15:35:00,34.18,34.18,34.1,34.12,45695.0,33.9837,33.9837,33.9041,33.924,45695.0
2025-03-27 15:40:00,34.12,34.12,34.06,34.09,84561.0,33.924,33.924,33.8644,33.8942,84561.0
2025-03-27 15:45:00,34.09,34.1,34.04,34.05,97050.0,33.8942,33.9041,33.8445,33.8544,97050.0
2025-03-27 15:50:00,34.06,34.06,33.97,34.01,254043.0,33.8644,33.8644,33.7749,33.8147,254043.0
2025-03-27 15:55:00,34.01,34.03,33.89,33.93,610345.0,33.8147,33.8346,33.6954,33.7351,610345.0
2025-03-28 09:30:00,34.33,34.4,33.99,34.09,336391.0,34.1328,34.2024,33.7948,33.8942,336391.0
2025-03-28 09:35:00,34.13,34.24,34.07,34.2,209099.0,33.934,34.0433,33.8743,34.0036,209099.0
2025-03-28 09:40:00,34.18,34.23,34.07,34.13,103394.0,33.9837,34.0334,33.8743,33.934,103394.0
2025-03-28 09:45:00,34.13,34.2,34.1,34.14,64378.0,33.934,34.0036,33.9041,33.9439,64378.0
2025-03-28 09:50:00,34.14,34.18,34.03,34.05,134872.0,33.9439,33.9837,33.8346,33.8544,134872.0
2025-03-28 09:55:00,34.05,34.07,33.96,34.04,199650.0,33.8544,33.8743,33.765,33.8445,199650.0
2025-03-28 10:00:00,34.05,34.23,33.98,34.1,186632.0,33.8544,34.0334,33.7848,33.9041,186632.0
2025-03-28 10:05:00,34.11,34.11,33.91,33.97,97319.0,33.9141,33.9141,33.7152,33.7749,97319.0
2025-03-28 10:10:00,33.97,34.04,33.92,33.95,63908.0,33.7749,33.8445,33.7252,33.755,63908.0
2025-03-28 10:15:00,33.95,34.06,33.91,34.05,158347.0,33.755,33.8644,33.7152,33.8544,158347.0
2025-03-28 10:20:00,34.04,34.07,33.91,33.94,78637.0,33.8445,33.8743,33.7152,33.7451,78637.0
2025-03-28 10:25:00,33.94,33.95,33.8,33.8,90746.0,33.7451,33.755,33.6059,33.6059,90746.0
2025-03-28 10:30:00,33.81,33.86,33.79,33.85,81197.0,33.6158,33.6655,33.5959,33.6556,81197.0
2025-03-28 10:35:00,33.84,33.88,33.75,33.87,108557.0,33.6456,33.6854,33.5562,33.6755,108557.0
2025-03-28 10:40:00,33.86,33.89,33.81,33.82,61498.0,33.6655,33.6954,33.6158,33.6258,61498.0
2025-03-28 10:45:00,33.81,33.81,33.69,33.71,47102.0,33.6158,33.6158,33.4965,33.5164,47102.0
2025-03-28 10:50:00,33.71,33.73,33.55,33.59,243902.0,33.5164,33.5363,33.3573,33.3971,243902.0
2025-03-28 10:55:00,33.59,33.6,33.49,33.55,124729.0,33.3971,33.407,33.2977,33.3573,124729.0
2025-03-28 11:00:00,33.55,33.69,33.53,33.64,59755.0,33.3573,33.4965,33.3374,33.4468,59755.0
2025-03-28 11:05:00,33.65,33.73,33.64,33.71,43186.0,33.4567,33.5363,33.4468,33.5164,43186.0
2025-03-28 11:10:00,33.7,33.88,33.7,33.84,195636.0,33.5064,33.6854,33.5064,33.6456,195636.0
2025-03-28 11:15:00,33.84,33.85,33.76,33.8,52890.0,33.6456,33.6556,33.5661,33.6059,52890.0
2025-03-28 11:20:00,33.8,33.83,33.79,33.8,48520.0,33.6059,33.6357,33.5959,33.6059,48520.0
2025-03-28 11:25:00,33.81,33.86,33.8,33.84,51607.0,33.6158,33.6655,33.6059,33.6456,51607.0
2025-03-28 11:30:00,33.84,33.91,33.83,33.87,51831.0,33.6456,33.7152,33.6357,33.6755,51831.0
2025-03-28 11:35:00,33.87,34.0,33.87,33.98,43829.0,33.6755,33.8047,33.6755,33.7848,43829.0
2025-03-28 11:40:00,33.97,33.98,33.92,33.93,42189.0,33.7749,33.7848,33.7252,33.7351,42189.0
2025-03-28 11:45:00,33.93,33.93,33.86,33.86,35494.0,33.7351,33.7351,33.6655,33.6655,35494.0
2025-03-28 11:50:00,33.87,33.88,33.84,33.85,75392.0,33.6755,33.6854,33.6456,33.6556,75392.0
2025-03-28 11:55:00,33.84,33.87,33.78,33.79,78223.0,33.6456,33.6755,33.586,33.5959,78223.0
2025-03-28 12:00:00,33.79,33.8,33.74,33.77,62687.0,33.5959,33.6059,33.5462,33.576,62687.0
2025-03-28 12:05:00,33.77,33.79,33.69,33.7,43229.0,33.576,33.5959,33.4965,33.5064,43229.0
2025-03-28 12:10:00,33.7,33.74,33.67,33.72,43821.0,33.5064,33.5462,33.4766,33.5263,43821.0
2025-03-28 12:15:00,33.71,33.73,33.62,33.65,43278.0,33.5164,33.5363,33.4269,33.4567,43278.0
2025-03-28 12:20:00,33.66,33.68,33.61,33.66,50268.0,33.4667,33.4866,33.417,33.4667,50268.0
2025-03-28 12:25:00,33.66,33.69,33.63,33.68,35087.0,33.4667,33.4965,33.4368,33.4866,35087.0
2025-03-28 12:30:00,33.68,33.69,33.66,33.68,39456.0,33.4866,33.4965,33.4667,33.4866,39456.0
2025-03-28 12:35:00,33.68,33.74,33.66,33.7,70529.0,33.4866,33.5462,33.4667,33.5064,70529.0
2025-03-28 12:40:00,33.7,33.72,33.67,33.7,21446.0,33.5064,33.5263,33.4766,33.5064,21446.0
2025-03-28 12:45:00,33.7,33.73,33.68,33.7,45597.0,33.5064,33.5363,33.4866,33.5064,45597.0
2025-03-28 12:50:00,33.7,33.71,33.68,33.7,30106.0,33.5064,33.5164,33.4866,33.5064,30106.0
2025-03-28 12:55:00,33.7,33.72,33.61,33.61,78179.0,33.5064,33.5263,33.417,33.417,78179.0
2025-03-28 13:00:00,33.61,33.63,33.57,33.58,46238.0,33.417,33.4368,33.3772,33.3871,46238.0
2025-03-28 13:05:00,33.58,33.62,33.5,33.53,253644.0,33.3871,33.4269,33.3076,33.3374,253644.0
2025-03-28 13:10:00,33.53,33.56,33.51,33.52,62284.0,33.3374,33.3672,33.3175,33.3275,62284.0
2025-03-28 13:15:00,33.52,33.53,33.41,33.48,233755.0,33.3275,33.3374,33.2181,33.2877,233755.0
2025-03-28 13:20:00,33.47,33.48,33.43,33.44,54394.0,33.2778,33.2877,33.238,33.2479,54394.0
2025-03-28 13:25:00,33.44,33.49,33.4,33.48,129616.0,33.2479,33.2977,33.2082,33.2877,129616.0
2025-03-28 13:30:00,33.49,33.51,33.46,33.5,54250.0,33.2977,33.3175,33.2678,33.3076,54250.0
2025-03-28 13:35:00,33.5,33.55,33.47,33.55,50754.0,33.3076,33.3573,33.2778,33.3573,50754.0
2025-03-28 13:40:00,33.55,33.56,33.48,33.49,50152.0,33.3573,33.3672,33.2877,33.2977,50152.0
2025-03-28 13:45:00,33.49,33.53,33.47,33.49,38740.0,33.2977,33.3374,33.2778,33.2977,38740.0
2025-03-28 13:50:00,33.48,33.51,33.48,33.48,44880.0,33.2877,33.3175,33.2877,33.2877,44880.0
2025-03-28 13:55:00,33.48,33.55,33.47,33.54,44786.0,33.2877,33.3573,33.2778,33.3474,44786.0
2025-03-28 14:00:00,33.53,33.54,33.36,33.38,189636.0,33.3374,33.3474,33.1684,33.1883,189636.0
2025-03-28 14:05:00,33.38,33.47,33.34,33.47,82753.0,33.1883,33.2778,33.1485,33.2778,82753.0
2025-03-28 14:10:00,33.47,33.48,33.44,33.48,46625.0,33.2778,33.2877,33.2479,33.2877,46625.0
2025-03-28 14:15:00,33.48,33.51,33.48,33.5,47580.0,33.2877,33.3175,33.2877,33.3076,47580.0
2025-03-28 14:20:00,33.5,33.51,33.45,33.45,61762.0,33.3076,33.3175,33.2579,33.2579,61762.0
2025-03-28 14:25:00,33.45,33.48,33.43,33.45,52346.0,33.2579,33.2877,33.238,33.2579,52346.0
2025-03-28 14:30:00,33.45,33.46,33.42,33.45,103449.0,33.2579,33.2678,33.2281,33.2579,103449.0
2025-03-28 14:35:00,33.45,33.49,33.44,33.45,53420.0,33.2579,33.2977,33.2479,33.2579,53420.0
2025-03-28 14:40:00,33.45,33.51,33.44,33.49,44234.0,33.2579,33.3175,33.2479,33.2977,44234.0
2025-03-28 14:45:00,33.49,33.5,33.46,33.48,55820.0,33.2977,33.3076,33.2678,33.2877,55820.0
2025-03-28 14:50:00,33.48,33.57,33.47,33.57,77034.0,33.2877,33.3772,33.2778,33.3772,77034.0
2025-03-28 14:55:00,33.57,33.57,33.52,33.57,72288.0,33.3772,33.3772,33.3275,33.3772,72288.0
2025-03-28 15:00:00,33.57,33.64,33.57,33.62,85726.0,33.3772,33.4468,33.3772,33.4269,85726.0
2025-03-28 15:05:00,33.62,33.69,33.6,33.61,98312.0,33.4269,33.4965,33.407,33.417,98312.0
2025-03-28 15:10:00,33.62,33.68,33.59,33.68,113443.0,33.4269,33.4866,33.3971,33.4866,113443.0
2025-03-28 15:15:00,33.68,33.69,33.63,33.65,114521.0,33.4866,33.4965,33.4368,33.4567,114521.0
2025-03-28 15:20:00,33.65,33.71,33.61,33.62,118089.0,33.4567,33.5164,33.417,33.4269,118089.0
2025-03-28 15:25:00,33.62,33.64,33.58,33.59,92492.0,33.4269,33.4468,33.3871,33.3971,92492.0
2025-03-28 15:30:00,33.6,33.6,33.54,33.55,88155.0,33.407,33.407,33.3474,33.3573,88155.0
2025-03-28 15:35:00,33.55,33.6,33.54,33.59,99725.0,33.3573,33.407,33.3474,33.3971,99725.0
2025-03-28 15:40:00,33.59,33.63,33.56,33.59,183303.0,33.3971,33.4368,33.3672,33.3971,183303.0
2025-03-28 15:45:00,33.59,33.68,33.59,33.68,209008.0,33.3971,33.4866,33.3971,33.4866,209008.0
2025-03-28 15:50:00,33.68,33.7,33.58,33.69,309271.0,33.4866,33.5064,33.3871,33.4965,309271.0
2025-03-28 15:55:00,33.68,33.69,33.56,33.62,748588.0,33.4866,33.4965,33.3672,33.4269,748588.0
2025-03-31 09:30:00,32.9,33.13,32.82,32.94,417157.0,32.711,32.9397,32.6315,32.7508,417157.0
2025-03-31 09:35:00,32.95,33.18,32.91,33.08,195279.0,32.7608,32.9894,32.721,32.89,195279.0
2025-03-31 09:40:00,33.08,33.08,32.82,32.85,186543.0,32.89,32.89,32.6315,32.6613,186543.0
2025-03-31 09:45:00,32.85,32.96,32.77,32.92,363799.0,32.6613,32.7707,32.5818,32.7309,363799.0
2025-03-31 09:50:00,32.92,33.09,32.85,33.01,104153.0,32.7309,32.8999,32.6613,32.8204,104153.0
2025-03-31 09:55:00,33.0,33.25,32.98,33.1,106937.0,32.8105,33.059,32.7906,32.9099,106937.0
2025-03-31 10:00:00,33.11,33.39,33.11,33.32,317470.0,32.9198,33.1982,32.9198,33.1286,317470.0
2025-03-31 10:05:00,33.32,33.38,33.28,33.34,122447.0,33.1286,33.1883,33.0889,33.1485,122447.0
2025-03-31 10:10:00,33.34,33.53,33.32,33.52,115770.0,33.1485,33.3374,33.1286,33.3275,115770.0
2025-03-31 10:15:00,33.52,33.57,33.39,33.4,106701.0,33.3275,33.3772,33.1982,33.2082,106701.0
2025-03-31 10:20:00,33.41,33.42,33.2,33.26,74679.0,33.2181,33.2281,33.0093,33.069,74679.0
2025-03-31 10:25:00,33.26,33.27,33.11,33.2,195628.0,33.069,33.0789,32.9198,33.0093,195628.0
2025-03-31 10:30:00,33.19,33.34,33.17,33.34,137808.0,32.9994,33.1485,32.9795,33.1485,137808.0
2025-03-31 10:35:00,33.34,33.4,33.28,33.38,138438.0,33.1485,33.2082,33.0889,33.1883,138438.0
2025-03-31 10:40:00,33.37,33.4,33.28,33.29,76420.0,33.1783,33.2082,33.0889,33.0988,76420.0
2025-03-31 10:45:00,33.28,33.33,33.18,33.22,77861.0,33.0889,33.1386,32.9894,33.0292,77861.0
2025-03-31 10:50:00,33.22,33.23,33.11,33.19,103255.0,33.0292,33.0391,32.9198,32.9994,103255.0
2025-03-31 10:55:00,33.19,33.26,33.17,33.23,58306.0,32.9994,33.069,32.9795,33.0391,58306.0
2025-03-31 11:00:00,33.25,33.41,33.24,33.4,64987.0,33.059,33.2181,33.0491,33.2082,64987.0
2025-03-31 11:05:00,33.39,33.47,33.33,33.34,46022.0,33.1982,33.2778,33.1386,33.1485,46022.0
2025-03-31 11:10:00,33.34,33.37,33.26,33.32,44105.0,33.1485,33.1783,33.069,33.1286,44105.0
2025-03-31 11:15:00,33.32,33.42,33.31,33.39,57254.0,33.1286,33.2281,33.1187,33.1982,57254.0
2025-03-31 11:20:00,33.39,33.43,33.38,33.4,36704.0,33.1982,33.238,33.1883,33.2082,36704.0
2025-03-31 11:25:00,33.41,33.47,33.36,33.36,61464.0,33.2181,33.2778,33.1684,33.1684,61464.0
2025-03-31 11:30:00,33.36,33.41,33.34,33.4,59491.0,33.1684,33.2181,33.1485,33.2082,59491.0
2025-03-31 11:35:00,33.39,33.46,33.37,33.43,60567.0,33.1982,33.2678,33.1783,33.238,60567.0
2025-03-31 11:40:00,33.43,33.45,33.4,33.41,43161.0,33.238,33.2579,33.2082,33.2181,43161.0
2025-03-31 11:45:00,33.41,33.61,33.4,33.61,168971.0,33.2181,33.417,33.2082,33.417,168971.0
2025-03-31 11:50:00,33.62,33.65,33.54,33.55,79617.0,33.4269,33.4567,33.3474,33.3573,79617.0
2025-03-31 11:55:00,33.55,33.58,33.53,33.57,57542.0,33.3573,33.3871,33.3374,33.3772,57542.0
2025-03-31 12:00:00,33.57,33.66,33.56,33.64,46987.0,33.3772,33.4667,33.3672,33.4468,46987.0
2025-03-31 12:05:00,33.63,33.63,33.53,33.53,33751.0,33.4368,33.4368,33.3374,33.3374,33751.0
2025-03-31 12:10:00,33.54,33.59,33.49,33.56,45159.0,33.3474,33.3971,33.2977,33.3672,45159.0
2025-03-31 12:15:00,33.56,33.62,33.54,33.62,34865.0,33.3672,33.4269,33.3474,33.4269,34865.0
2025-03-31 12:20:00,33.62,33.65,33.57,33.65,60420.0,33.4269,33.4567,33.3772,33.4567,60420.0
2025-03-31 12:25:00,33.65,33.75,33.65,33.75,47256.0,33.4567,33.5562,33.4567,33.5562,47256.0
2025-03-31 12:30:00,33.74,33.74,33.65,33.66,38643.0,33.5462,33.5462,33.4567,33.4667,38643.0
2025-03-31 12:35:00,33.66,33.69,33.62,33.66,34808.0,33.4667,33.4965,33.4269,33.4667,34808.0
2025-03-31 12:40:00,33.66,33.68,33.51,33.52,104563.0,33.4667,33.4866,33.3175,33.3275,104563.0
2025-03-31 12:45:00,33.52,33.52,33.46,33.51,78569.0,33.3275,33.3275,33.2678,33.3175,78569.0
2025-03-31 12:50:00,33.5,33.55,33.48,33.54,118044.0,33.3076,33.3573,33.2877,33.3474,118044.0
2025-03-31 12:55:00,33.53,33.55,33.46,33.48,50936.0,33.3374,33.3573,33.2678,33.2877,50936.0
2025-03-31 13:00:00,33.47,33.48,33.38,33.47,77590.0,33.2778,33.2877,33.1883,33.2778,77590.0
2025-03-31 13:05:00,33.47,33.56,33.44,33.55,36229.0,33.2778,33.3672,33.2479,33.3573,36229.0
2025-03-31 13:10:00,33.54,33.56,33.51,33.54,42781.0,33.3474,33.3672,33.3175,33.3474,42781.0
2025-03-31 13:15:00,33.55,33.58,33.52,33.52,38490.0,33.3573,33.3871,33.3275,33.3275,38490.0
2025-03-31 13:20:00,33.52,33.56,33.5,33.55,54915.0,33.3275,33.3672,33.3076,33.3573,54915.0
2025-03-31 13:25:00,33.56,33.61,33.56,33.61,49940.0,33.3672,33.417,33.3672,33.417,49940.0
2025-03-31 13:30:00,33.61,33.61,33.55,33.59,63591.0,33.417,33.417,33.3573,33.3971,63591.0
2025-03-31 13:35:00,33.59,33.66,33.57,33.61,57925.0,33.3971,33.4667,33.3772,33.417,57925.0
2025-03-31 13:40:00,33.61,33.63,33.53,33.53,31435.0,33.417,33.4368,33.3374,33.3374,31435.0
2025-03-31 13:45:00,33.53,33.54,33.49,33.52,31034.0,33.3374,33.3474,33.2977,33.3275,31034.0
2025-03-31 13:50:00,33.52,33.59,33.5,33.58,25476.0,33.3275,33.3971,33.3076,33.3871,25476.0
2025-03-31 13:55:00,33.58,33.58,33.52,33.54,21923.0,33.3871,33.3871,33.3275,33.3474,21923.0
2025-03-31 14:00:00,33.54,33.68,33.53,33.65,50148.0,33.3474,33.4866,33.3374,33.4567,50148.0
2025-03-31 14:05:00,33.64,33.76,33.62,33.76,55220.0,33.4468,33.5661,33.4269,33.5661,55220.0
2025-03-31 14:10:00,33.76,33.78,33.69,33.7,89299.0,33.5661,33.586,33.4965,33.5064,89299.0
2025-03-31 14:15:00,33.7,33.74,33.66,33.72,37159.0,33.5064,33.5462,33.4667,33.5263,37159.0
2025-03-31 14:20:00,33.73,33.73,33.7,33.72,28107.0,33.5363,33.5363,33.5064,33.5263,28107.0
2025-03-31 14:25:00,33.71,33.78,33.68,33.77,51001.0,33.5164,33.586,33.4866,33.576,51001.0
2025-03-31 14:30:00,33.77,33.85,33.77,33.83,46133.0,33.576,33.6556,33.576,33.6357,46133.0
2025-03-31 14:35:00,33.83,33.85,33.8,33.8,44774.0,33.6357,33.6556,33.6059,33.6059,44774.0
2025-03-31 14:40:00,33.8,33.87,33.79,33.83,42193.0,33.6059,33.6755,33.5959,33.6357,42193.0
2025-03-31 14:45:00,33.82,33.82,33.69,33.71,53125.0,33.6258,33.6258,33.4965,33.5164,53125.0
2025-03-31 14:50:00,33.7,33.73,33.69,33.7,43187.0,33.5064,33.5363,33.4965,33.5064,43187.0
2025-03-31 14:55:00,33.69,33.7,33.6,33.6,58495.0,33.4965,33.5064,33.407,33.407,58495.0
2025-03-31 15:00:00,33.61,33.68,33.6,33.68,57191.0,33.417,33.4866,33.407,33.4866,57191.0
2025-03-31 15:05:00,33.68,33.73,33.64,33.66,61745.0,33.4866,33.5363,33.4468,33.4667,61745.0
2025-03-31 15:10:00,33.65,33.73,33.63,33.7,78713.0,33.4567,33.5363,33.4368,33.5064,78713.0
2025-03-31 15:15:00,33.69,33.75,33.69,33.73,44479.0,33.4965,33.5562,33.4965,33.5363,44479.0
2025-03-31 15:20:00,33.73,33.78,33.71,33.74,46161.0,33.5363,33.586,33.5164,33.5462,46161.0
2025-03-31 15:25:00,33.71,33.73,33.66,33.66,53262.0,33.5164,33.5363,33.4667,33.4667,53262.0
2025-03-31 15:30:00,33.66,33.73,33.61,33.7,73885.0,33.4667,33.5363,33.417,33.5064,73885.0
2025-03-31 15:35:00,33.7,33.76,33.66,33.76,52692.0,33.5064,33.5661,33.4667,33.5661,52692.0
2025-03-31 15:40:00,33.76,33.89,33.72,33.73,84493.0,33.5661,33.6954,33.5263,33.5363,84493.0
2025-03-31 15:45:00,33.72,33.75,33.7,33.73,82039.0,33.5263,33.5562,33.5064,33.5363,82039.0
2025-03-31 15:50:00,33.73,33.75,33.55,33.64,169604.0,33.5363,33.5562,33.3573,33.4468,169604.0
2025-03-31 15:55:00,33.63,33.64,33.55,33.62,527859.0,33.4368,33.4468,33.3573,33.4269,527859.0
2025-04-01 09:30:00,32.72,33.16,32.71,33.12,349618.0,32.5321,32.9695,32.5221,32.9298,349618.0
2025-04-01 09:35:00,33.12,33.15,32.77,32.86,389401.0,32.9298,32.9596,32.5818,32.6713,389401.0
2025-04-01 09:40:00,32.86,32.95,32.51,32.66,381701.0,32.6713,32.7608,32.3233,32.4724,381701.0
2025-04-01 09:45:00,32.66,32.75,32.54,32.73,328087.0,32.4724,32.5619,32.3531,32.542,328087.0
2025-04-01 09:50:00,32.73,32.86,32.57,32.62,267637.0,32.542,32.6713,32.3829,32.4326,267637.0
2025-04-01 09:55:00,32.61,32.62,32.37,32.4,297942.0,32.4227,32.4326,32.1841,32.2139,297942.0
2025-04-01 10:00:00,32.41,32.53,32.36,32.38,210720.0,32.2239,32.3432,32.1741,32.194,210720.0
2025-04-01 10:05:00,32.38,32.49,32.27,32.36,197610.0,32.194,32.3034,32.0847,32.1741,197610.0
2025-04-01 10:10:00,32.35,32.36,32.17,32.18,215491.0,32.1642,32.1741,31.9852,31.9952,215491.0
2025-04-01 10:15:00,32.17,32.22,32.09,32.13,224887.0,31.9852,32.0349,31.9057,31.9455,224887.0
2025-04-01 10:20:00,32.13,32.35,32.1,32.34,244037.0,31.9455,32.1642,31.9156,32.1543,244037.0
2025-04-01 10:25:00,32.35,32.53,32.33,32.41,145254.0,32.1642,32.3432,32.1443,32.2239,145254.0
2025-04-01 10:30:00,32.41,32.48,32.36,32.47,125500.0,32.2239,32.2935,32.1741,32.2835,125500.0
2025-04-01 10:35:00,32.48,32.64,32.47,32.58,206813.0,32.2935,32.4525,32.2835,32.3929,206813.0
2025-04-01 10:40:00,32.57,32.61,32.5,32.54,100129.0,32.3829,32.4227,32.3133,32.3531,100129.0
2025-04-01 10:45:00,32.54,32.56,32.41,32.48,84037.0,32.3531,32.373,32.2239,32.2935,84037.0
2025-04-01 10:50:00,32.47,32.54,32.43,32.51,120078.0,32.2835,32.3531,32.2437,32.3233,120078.0
2025-04-01 10:55:00,32.51,32.53,32.43,32.49,83799.0,32.3233,32.3432,32.2437,32.3034,83799.0
2025-04-01 11:00:00,32.49,32.5,32.43,32.44,87613.0,32.3034,32.3133,32.2437,32.2537,87613.0
2025-04-01 11:05:00,32.44,32.49,32.35,32.38,97061.0,32.2537,32.3034,32.1642,32.194,97061.0
2025-04-01 11:10:00,32.38,32.39,32.29,32.38,149526.0,32.194,32.204,32.1045,32.194,149526.0
2025-04-01 11:15:00,32.38,32.43,32.34,32.34,147660.0,32.194,32.2437,32.1543,32.1543,147660.0
2025-04-01 11:20:00,32.34,32.36,32.28,32.35,152302.0,32.1543,32.1741,32.0946,32.1642,152302.0
2025-04-01 11:25:00,32.35,32.36,32.17,32.2,110662.0,32.1642,32.1741,31.9852,32.0151,110662.0
2025-04-01 11:30:00,32.2,32.23,32.18,32.23,83895.0,32.0151,32.0449,31.9952,32.0449,83895.0
2025-04-01 11:35:00,32.23,32.28,32.21,32.26,94075.0,32.0449,32.0946,32.025,32.0747,94075.0
2025-04-01 11:40:00,32.26,32.26,32.16,32.21,81494.0,32.0747,32.0747,31.9753,32.025,81494.0
2025-04-01 11:45:00,32.2,32.26,32.16,32.2,82175.0,32.0151,32.0747,31.9753,32.0151,82175.0
2025-04-01 11:50:00,32.19,32.2,32.09,32.09,92233.0,32.0051,32.0151,31.9057,31.9057,92233.0
2025-04-01 11:55:00,32.09,32.12,32.02,32.06,136230.0,31.9057,31.9355,31.8361,31.8759,136230.0
2025-04-01 12:00:00,32.05,32.16,32.03,32.13,111190.0,31.8659,31.9753,31.846,31.9455,111190.0
2025-04-01 12:05:00,32.13,32.16,32.03,32.05,96337.0,31.9455,31.9753,31.846,31.8659,96337.0
2025-04-01 12:10:00,32.05,32.11,32.0,32.08,76913.0,31.8659,31.9256,31.8162,31.8957,76913.0
2025-04-01 12:15:00,32.09,32.12,32.04,32.05,85301.0,31.9057,31.9355,31.856,31.8659,85301.0
2025-04-01 12:20:00,32.05,32.07,31.88,31.89,116131.0,31.8659,31.8858,31.6969,31.7068,116131.0
2025-04-01 12:25:00,31.89,31.9,31.65,31.66,145163.0,31.7068,31.7168,31.4682,31.4782,145163.0
2025-04-01 12:30:00,31.66,31.78,31.6,31.68,218844.0,31.4782,31.5975,31.4185,31.498,218844.0
2025-04-01 12:35:00,31.69,31.74,31.63,31.64,111662.0,31.508,31.5577,31.4483,31.4583,111662.0
2025-04-01 12:40:00,31.65,31.72,31.61,31.7,88760.0,31.4682,31.5378,31.4284,31.5179,88760.0
2025-04-01 12:45:00,31.7,31.72,31.64,31.66,147645.0,31.5179,31.5378,31.4583,31.4782,147645.0
2025-04-01 12:50:00,31.66,31.77,31.65,31.73,125518.0,31.4782,31.5875,31.4682,31.5478,125518.0
2025-04-01 12:55:00,31.73,31.83,31.61,31.67,376973.0,31.5478,31.6472,31.4284,31.4881,376973.0
2025-04-01 13:00:00,31.65,31.78,31.63,31.76,186394.0,31.4682,31.5975,31.4483,31.5776,186394.0
2025-04-01 13:05:00,31.76,31.76,31.63,31.69,160761.0,31.5776,31.5776,31.4483,31.508,160761.0
2025-04-01 13:10:00,31.68,31.68,31.57,31.64,239122.0,31.498,31.498,31.3887,31.4583,239122.0
2025-04-01 13:15:00,31.64,31.67,31.61,31.62,141545.0,31.4583,31.4881,31.4284,31.4384,141545.0
2025-04-01 13:20:00,31.62,31.71,31.55,31.64,183012.0,31.4384,31.5279,31.3688,31.4583,183012.0
2025-04-01 13:25:00,31.64,31.68,31.58,31.6,98584.0,31.4583,31.498,31.3986,31.4185,98584.0
2025-04-01 13:30:00,31.6,31.68,31.6,31.68,67913.0,31.4185,31.498,31.4185,31.498,67913.0
2025-04-01 13:35:00,31.68,31.72,31.58,31.68,98547.0,31.498,31.5378,31.3986,31.498,98547.0
2025-04-01 13:40:00,31.67,31.74,31.64,31.65,143656.0,31.4881,31.5577,31.4583,31.4682,143656.0
2025-04-01 13:45:00,31.65,31.69,31.63,31.66,65148.0,31.4682,31.508,31.4483,31.4782,65148.0
2025-04-01 13:50:00,31.66,31.69,31.62,31.65,76594.0,31.4782,31.508,31.4384,31.4682,76594.0
2025-04-01 13:55:00,31.65,31.66,31.48,31.49,111546.0,31.4682,31.4782,31.2992,31.3091,111546.0
2025-04-01 14:00:00,31.5,31.51,31.31,31.37,132578.0,31.3191,31.329,31.1302,31.1898,132578.0
2025-04-01 14:05:00,31.36,31.42,31.36,31.39,77559.0,31.1799,31.2395,31.1799,31.2097,77559.0
2025-04-01 14:10:00,31.39,31.4,31.31,31.36,88521.0,31.2097,31.2197,31.1302,31.1799,88521.0
2025-04-01 14:15:00,31.36,31.38,31.28,31.32,109947.0,31.1799,31.1998,31.1003,31.1401,109947.0
2025-04-01 14:20:00,31.32,31.38,31.28,31.36,94388.0,31.1401,31.1998,31.1003,31.1799,94388.0
2025-04-01 14:25:00,31.37,31.47,31.36,31.45,148421.0,31.1898,31.2893,31.1799,31.2694,148421.0
2025-04-01 14:30:00,31.45,31.54,31.43,31.51,99718.0,31.2694,31.3589,31.2495,31.329,99718.0
2025-04-01 14:35:00,31.51,31.51,31.45,31.46,103296.0,31.329,31.329,31.2694,31.2793,103296.0
2025-04-01 14:40:00,31.46,31.53,31.44,31.52,104697.0,31.2793,31.3489,31.2594,31.339,104697.0
2025-04-01 14:45:00,31.52,31.52,31.44,31.44,92940.0,31.339,31.339,31.2594,31.2594,92940.0
2025-04-01 14:50:00,31.45,31.56,31.43,31.56,182248.0,31.2694,31.3787,31.2495,31.3787,182248.0
2025-04-01 14:55:00,31.55,31.57,31.51,31.53,89345.0,31.3688,31.3887,31.329,31.3489,89345.0
2025-04-01 15:00:00,31.54,31.69,31.52,31.63,173529.0,31.3589,31.508,31.339,31.4483,173529.0
2025-04-01 15:05:00,31.64,31.65,31.58,31.59,92354.0,31.4583,31.4682,31.3986,31.4086,92354.0
2025-04-01 15:10:00,31.58,31.67,31.58,31.64,112075.0,31.3986,31.4881,31.3986,31.4583,112075.0
2025-04-01 15:15:00,31.64,31.68,31.61,31.64,101081.0,31.4583,31.498,31.4284,31.4583,101081.0
2025-04-01 15:20:00,31.64,31.69,31.56,31.69,114223.0,31.4583,31.508,31.3787,31.508,114223.0
2025-04-01 15:25:00,31.68,31.69,31.58,31.58,95039.0,31.498,31.508,31.3986,31.3986,95039.0
2025-04-01 15:30:00,31.58,31.68,31.57,31.63,117377.0,31.3986,31.498,31.3887,31.4483,117377.0
2025-04-01 15:35:00,31.63,31.66,31.59,31.65,145906.0,31.4483,31.4782,31.4086,31.4682,145906.0
2025-04-01 15:40:00,31.65,31.72,31.63,31.71,190229.0,31.4682,31.5378,31.4483,31.5279,190229.0
2025-04-01 15:45:00,31.7,31.73,31.62,31.63,297369.0,31.5179,31.5478,31.4384,31.4483,297369.0
2025-04-01 15:50:00,31.63,31.63,31.51,31.56,279677.0,31.4483,31.4483,31.329,31.3787,279677.0
2025-04-01 15:55:00,31.57,31.65,31.55,31.61,861272.0,31.3887,31.4682,31.3688,31.4284,861272.0
2025-04-02 09:30:00,31.23,31.61,31.21,31.58,169685.0,31.0506,31.4284,31.0307,31.3986,169685.0
2025-04-02 09:35:00,31.57,31.7,31.5,31.67,81812.0,31.3887,31.5179,31.3191,31.4881,81812.0
2025-04-02 09:40:00,31.67,31.74,31.62,31.69,104026.0,31.4881,31.5577,31.4384,31.508,104026.0
2025-04-02 09:45:00,31.69,31.76,31.66,31.71,201242.0,31.508,31.5776,31.4782,31.5279,201242.0
2025-04-02 09:50:00,31.71,31.89,31.71,31.74,101408.0,31.5279,31.7068,31.5279,31.5577,101408.0
2025-04-02 09:55:00,31.75,31.85,31.73,31.74,95000.0,31.5676,31.6671,31.5478,31.5577,95000.0
2025-04-02 10:00:00,31.73,31.98,31.68,31.97,101469.0,31.5478,31.7963,31.498,31.7864,101469.0
2025-04-02 10:05:00,31.97,32.02,31.9,31.96,117515.0,31.7864,31.8361,31.7168,31.7764,117515.0
2025-04-02 10:10:00,31.96,31.98,31.89,31.92,92076.0,31.7764,31.7963,31.7068,31.7367,92076.0
2025-04-02 10:15:00,31.92,31.97,31.87,31.9,59598.0,31.7367,31.7864,31.687,31.7168,59598.0
2025-04-02 10:20:00,31.89,31.89,31.83,31.88,68565.0,31.7068,31.7068,31.6472,31.6969,68565.0
2025-04-02 10:25:00,31.88,31.93,31.86,31.93,57680.0,31.6969,31.7466,31.677,31.7466,57680.0
2025-04-02 10:30:00,31.93,31.94,31.86,31.87,65001.0,31.7466,31.7566,31.677,31.687,65001.0
2025-04-02 10:35:00,31.86,31.89,31.72,31.79,110645.0,31.677,31.7068,31.5378,31.6074,110645.0
2025-04-02 10:40:00,31.78,31.81,31.74,31.78,76728.0,31.5975,31.6273,31.5577,31.5975,76728.0
2025-04-02 10:45:00,31.78,31.8,31.71,31.74,51775.0,31.5975,31.6174,31.5279,31.5577,51775.0
2025-04-02 10:50:00,31.74,31.77,31.7,31.73,54537.0,31.5577,31.5875,31.5179,31.5478,54537.0
2025-04-02 10:55:00,31.73,31.9,31.72,31.9,56012.0,31.5478,31.7168,31.5378,31.7168,56012.0
2025-04-02 11:00:00,31.9,31.96,31.85,31.94,45013.0,31.7168,31.7764,31.6671,31.7566,45013.0
2025-04-02 11:05:00,31.94,31.98,31.92,31.94,31278.0,31.7566,31.7963,31.7367,31.7566,31278.0
2025-04-02 11:10:00,31.94,31.95,31.86,31.87,44203.0,31.7566,31.7665,31.677,31.687,44203.0
2025-04-02 11:15:00,31.87,31.95,31.83,31.94,121874.0,31.687,31.7665,31.6472,31.7566,121874.0
2025-04-02 11:20:00,31.94,31.98,31.93,31.95,84685.0,31.7566,31.7963,31.7466,31.7665,84685.0
2025-04-02 11:25:00,31.95,32.06,31.95,31.97,69398.0,31.7665,31.8759,31.7665,31.7864,69398.0
2025-04-02 11:30:00,31.98,32.04,31.93,32.02,144055.0,31.7963,31.856,31.7466,31.8361,144055.0
2025-04-02 11:35:00,32.01,32.03,31.96,32.0,122761.0,31.8262,31.846,31.7764,31.8162,122761.0
2025-04-02 11:40:00,32.0,32.06,31.94,31.96,65884.0,31.8162,31.8759,31.7566,31.7764,65884.0
2025-04-02 11:45:00,31.96,31.98,31.89,31.93,109141.0,31.7764,31.7963,31.7068,31.7466,109141.0
2025-04-02 11:50:00,31.94,31.95,31.87,31.92,91025.0,31.7566,31.7665,31.687,31.7367,91025.0
2025-04-02 11:55:00,31.92,32.03,31.91,32.0,102107.0,31.7367,31.846,31.7267,31.8162,102107.0
2025-04-02 12:00:00,31.99,31.99,31.89,31.92,37511.0,31.8063,31.8063,31.7068,31.7367,37511.0
2025-04-02 12:05:00,31.92,31.95,31.89,31.95,34664.0,31.7367,31.7665,31.7068,31.7665,34664.0
2025-04-02 12:10:00,31.95,32.0,31.94,31.98,116355.0,31.7665,31.8162,31.7566,31.7963,116355.0
2025-04-02 12:15:00,31.98,32.0,31.95,31.98,62165.0,31.7963,31.8162,31.7665,31.7963,62165.0
2025-04-02 12:20:00,31.98,32.01,31.95,31.99,42544.0,31.7963,31.8262,31.7665,31.8063,42544.0
2025-04-02 12:25:00,31.98,31.98,31.94,31.95,52118.0,31.7963,31.7963,31.7566,31.7665,52118.0
2025-04-02 12:30:00,31.95,31.96,31.91,31.93,43363.0,31.7665,31.7764,31.7267,31.7466,43363.0
2025-04-02 12:35:00,31.93,31.93,31.86,31.91,34897.0,31.7466,31.7466,31.677,31.7267,34897.0
2025-04-02 12:40:00,31.91,31.92,31.87,31.92,29269.0,31.7267,31.7367,31.687,31.7367,29269.0
2025-04-02 12:45:00,31.92,31.99,31.9,31.98,68817.0,31.7367,31.8063,31.7168,31.7963,68817.0
2025-04-02 12:50:00,31.98,32.0,31.91,31.95,50924.0,31.7963,31.8162,31.7267,31.7665,50924.0
2025-04-02 12:55:00,31.94,31.95,31.84,31.89,62370.0,31.7566,31.7665,31.6571,31.7068,62370.0
2025-04-02 13:00:00,31.9,31.91,31.81,31.83,65993.0,31.7168,31.7267,31.6273,31.6472,65993.0
2025-04-02 13:05:00,31.83,31.94,31.82,31.88,97615.0,31.6472,31.7566,31.6372,31.6969,97615.0
2025-04-02 13:10:00,31.88,31.93,31.86,31.89,58450.0,31.6969,31.7466,31.677,31.7068,58450.0
2025-04-02 13:15:00,31.89,31.89,31.77,31.81,91890.0,31.7068,31.7068,31.5875,31.6273,91890.0
2025-04-02 13:20:00,31.81,31.82,31.7,31.73,99435.0,31.6273,31.6372,31.5179,31.5478,99435.0
2025-04-02 13:25:00,31.73,31.74,31.67,31.68,70971.0,31.5478,31.5577,31.4881,31.498,70971.0
2025-04-02 13:30:00,31.68,31.7,31.61,31.62,56803.0,31.498,31.5179,31.4284,31.4384,56803.0
2025-04-02 13:35:00,31.63,31.64,31.59,31.61,67108.0,31.4483,31.4583,31.4086,31.4284,67108.0
2025-04-02 13:40:00,31.61,31.63,31.56,31.59,67499.0,31.4284,31.4483,31.3787,31.4086,67499.0
2025-04-02 13:45:00,31.6,31.63,31.56,31.6,55116.0,31.4185,31.4483,31.3787,31.4185,55116.0
2025-04-02 13:50:00,31.6,31.67,31.57,31.64,120523.0,31.4185,31.4881,31.3887,31.4583,120523.0
2025-04-02 13:55:00,31.64,31.69,31.64,31.68,42137.0,31.4583,31.508,31.4583,31.498,42137.0
2025-04-02 14:00:00,31.68,31.7,31.64,31.68,53433.0,31.498,31.5179,31.4583,31.498,53433.0
2025-04-02 14:05:00,31.68,31.7,31.62,31.63,67059.0,31.498,31.5179,31.4384,31.4483,67059.0
2025-04-02 14:10:00,31.63,31.7,31.61,31.68,32979.0,31.4483,31.5179,31.4284,31.498,32979.0
2025-04-02 14:15:00,31.68,31.7,31.66,31.69,59247.0,31.498,31.5179,31.4782,31.508,59247.0
2025-04-02 14:20:00,31.7,31.8,31.69,31.74,46863.0,31.5179,31.6174,31.508,31.5577,46863.0
2025-04-02 14:25:00,31.73,31.75,31.67,31.69,63887.0,31.5478,31.5676,31.4881,31.508,63887.0
2025-04-02 14:30:00,31.69,31.8,31.67,31.78,59839.0,31.508,31.6174,31.4881,31.5975,59839.0
2025-04-02 14:35:00,31.78,31.83,31.77,31.83,52845.0,31.5975,31.6472,31.5875,31.6472,52845.0
2025-04-02 14:40:00,31.83,31.9,31.8,31.86,97639.0,31.6472,31.7168,31.6174,31.677,97639.0
2025-04-02 14:45:00,31.85,31.86,31.81,31.86,39660.0,31.6671,31.677,31.6273,31.677,39660.0
2025-04-02 14:50:00,31.86,31.87,31.81,31.85,67983.0,31.677,31.687,31.6273,31.6671,67983.0
2025-04-02 14:55:00,31.84,31.84,31.79,31.8,73884.0,31.6571,31.6571,31.6074,31.6174,73884.0
2025-04-02 15:00:00,31.8,31.9,31.8,31.89,78085.0,31.6174,31.7168,31.6174,31.7068,78085.0
2025-04-02 15:05:00,31.89,31.91,31.87,31.89,99222.0,31.7068,31.7267,31.687,31.7068,99222.0
2025-04-02 15:10:00,31.88,31.89,31.81,31.83,53339.0,31.6969,31.7068,31.6273,31.6472,53339.0
2025-04-02 15:15:00,31.82,31.83,31.77,31.78,73496.0,31.6372,31.6472,31.5875,31.5975,73496.0
2025-04-02 15:20:00,31.79,31.82,31.74,31.77,67729.0,31.6074,31.6372,31.5577,31.5875,67729.0
2025-04-02 15:25:00,31.77,31.86,31.74,31.85,70222.0,31.5875,31.677,31.5577,31.6671,70222.0
2025-04-02 15:30:00,31.85,31.86,31.79,31.86,90140.0,31.6671,31.677,31.6074,31.677,90140.0
2025-04-02 15:35:00,31.86,31.92,31.83,31.87,158406.0,31.677,31.7367,31.6472,31.687,158406.0
2025-04-02 15:40:00,31.86,31.92,31.86,31.92,129968.0,31.677,31.7367,31.677,31.7367,129968.0
2025-04-02 15:45:00,31.92,31.96,31.89,31.95,175042.0,31.7367,31.7764,31.7068,31.7665,175042.0
2025-04-02 15:50:00,31.95,31.96,31.84,31.93,255395.0,31.7665,31.7764,31.6571,31.7466,255395.0
2025-04-02 15:55:00,31.93,31.97,31.86,31.86,814687.0,31.7466,31.7864,31.677,31.677,814687.0
2025-04-03 09:30:00,30.8,30.93,30.54,30.73,625300.0,30.6231,30.7524,30.3646,30.5535,625300.0
2025-04-03 09:35:00,30.73,31.01,30.71,30.89,187071.0,30.5535,30.8319,30.5336,30.7126,187071.0
2025-04-03 09:40:00,30.89,30.89,30.59,30.6,263400.0,30.7126,30.7126,30.4143,30.4243,263400.0
2025-04-03 09:45:00,30.61,30.61,30.43,30.46,310109.0,30.4342,30.4342,30.2552,30.2851,310109.0
2025-04-03 09:50:00,30.47,30.52,30.2,30.24,721782.0,30.295,30.3447,30.0265,30.0663,721782.0
2025-04-03 09:55:00,30.26,30.28,30.11,30.13,663434.0,30.0862,30.1061,29.9371,29.9569,663434.0
2025-04-03 10:00:00,30.12,30.25,30.04,30.2,204042.0,29.947,30.0763,29.8675,30.0265,204042.0
2025-04-03 10:05:00,30.21,30.33,30.2,30.25,285625.0,30.0365,30.1558,30.0265,30.0763,285625.0
2025-04-03 10:10:00,30.25,30.28,29.95,29.96,253897.0,30.0763,30.1061,29.778,29.7879,253897.0
2025-04-03 10:15:00,29.96,30.14,29.93,30.05,241886.0,29.7879,29.9669,29.7581,29.8774,241886.0
2025-04-03 10:20:00,30.05,30.13,29.91,29.92,192699.0,29.8774,29.9569,29.7382,29.7482,192699.0
2025-04-03 10:25:00,29.92,30.01,29.87,29.93,147683.0,29.7482,29.8376,29.6984,29.7581,147683.0
2025-04-03 10:30:00,29.92,30.0,29.91,29.95,221618.0,29.7482,29.8277,29.7382,29.778,221618.0
2025-04-03 10:35:00,29.95,30.06,29.92,30.01,287641.0,29.778,29.8874,29.7482,29.8376,287641.0
2025-04-03 10:40:00,30.01,30.05,29.88,29.95,208573.0,29.8376,29.8774,29.7084,29.778,208573.0
2025-04-03 10:45:00,29.96,30.02,29.94,30.02,115842.0,29.7879,29.8476,29.768,29.8476,115842.0
2025-04-03 10:50:00,30.02,30.02,29.89,29.97,153446.0,29.8476,29.8476,29.7183,29.7979,153446.0
2025-04-03 10:55:00,29.96,30.03,29.86,29.88,163463.0,29.7879,29.8575,29.6885,29.7084,163463.0
2025-04-03 11:00:00,29.88,29.89,29.75,29.81,178756.0,29.7084,29.7183,29.5791,29.6388,178756.0
2025-04-03 11:05:00,29.82,29.87,29.78,29.82,270423.0,29.6487,29.6984,29.609,29.6487,270423.0
2025-04-03 11:10:00,29.82,29.87,29.71,29.72,185472.0,29.6487,29.6984,29.5394,29.5493,185472.0
2025-04-03 11:15:00,29.72,29.78,29.67,29.69,148814.0,29.5493,29.609,29.4996,29.5195,148814.0
2025-04-03 11:20:00,29.68,29.7,29.6,29.69,129955.0,29.5095,29.5294,29.43,29.5195,129955.0
2025-04-03 11:25:00,29.7,29.86,29.68,29.75,239400.0,29.5294,29.6885,29.5095,29.5791,239400.0
2025-04-03 11:30:00,29.76,29.88,29.71,29.86,183324.0,29.5891,29.7084,29.5394,29.6885,183324.0
2025-04-03 11:35:00,29.86,29.96,29.8,29.93,107310.0,29.6885,29.7879,29.6288,29.7581,107310.0
2025-04-03 11:40:00,29.93,29.98,29.91,29.92,87837.0,29.7581,29.8078,29.7382,29.7482,87837.0
2025-04-03 11:45:00,29.91,29.94,29.77,29.78,129803.0,29.7382,29.768,29.599,29.609,129803.0
2025-04-03 11:50:00,29.77,29.78,29.7,29.76,76293.0,29.599,29.609,29.5294,29.5891,76293.0
2025-04-03 11:55:00,29.77,29.86,29.75,29.83,76412.0,29.599,29.6885,29.5791,29.6587,76412.0
2025-04-03 12:00:00,29.82,29.92,29.82,29.86,121158.0,29.6487,29.7482,29.6487,29.6885,121158.0
2025-04-03 12:05:00,29.86,29.87,29.78,29.79,103397.0,29.6885,29.6984,29.609,29.6189,103397.0
2025-04-03 12:10:00,29.79,29.88,29.78,29.8,121646.0,29.6189,29.7084,29.609,29.6288,121646.0
2025-04-03 12:15:00,29.8,30.0,29.8,29.99,232733.0,29.6288,29.8277,29.6288,29.8178,232733.0
2025-04-03 12:20:00,29.99,30.0,29.91,29.93,127804.0,29.8178,29.8277,29.7382,29.7581,127804.0
2025-04-03 12:25:00,29.96,29.96,29.86,29.89,74280.0,29.7879,29.7879,29.6885,29.7183,74280.0
2025-04-03 12:30:00,29.89,29.92,29.82,29.83,92958.0,29.7183,29.7482,29.6487,29.6587,92958.0
2025-04-03 12:35:00,29.83,29.85,29.75,29.77,88804.0,29.6587,29.6786,29.5791,29.599,88804.0
2025-04-03 12:40:00,29.76,29.87,29.75,29.82,88654.0,29.5891,29.6984,29.5791,29.6487,88654.0
2025-04-03 12:45:00,29.82,29.83,29.74,29.78,58545.0,29.6487,29.6587,29.5692,29.609,58545.0
2025-04-03 12:50:00,29.78,29.78,29.67,29.69,80050.0,29.609,29.609,29.4996,29.5195,80050.0
2025-04-03 12:55:00,29.68,29.69,29.62,29.64,67280.0,29.5095,29.5195,29.4499,29.4698,67280.0
2025-04-03 13:00:00,29.64,29.68,29.59,29.62,65634.0,29.4698,29.5095,29.4201,29.4499,65634.0
2025-04-03 13:05:00,29.62,29.71,29.61,29.65,77628.0,29.4499,29.5394,29.4399,29.4797,77628.0
2025-04-03 13:10:00,29.65,29.66,29.58,29.61,80052.0,29.4797,29.4896,29.4101,29.4399,80052.0
2025-04-03 13:15:00,29.61,29.61,29.58,29.59,69456.0,29.4399,29.4399,29.4101,29.4201,69456.0
2025-04-03 13:20:00,29.59,29.6,29.46,29.5,85721.0,29.4201,29.43,29.2908,29.3306,85721.0
2025-04-03 13:25:00,29.5,29.5,29.44,29.45,53778.0,29.3306,29.3306,29.2709,29.2809,53778.0
2025-04-03 13:30:00,29.45,29.46,29.37,29.41,71342.0,29.2809,29.2908,29.2013,29.2411,71342.0
2025-04-03 13:35:00,29.41,29.45,29.39,29.4,58231.0,29.2411,29.2809,29.2212,29.2311,58231.0
2025-04-03 13:40:00,29.41,29.45,29.36,29.38,65534.0,29.2411,29.2809,29.1914,29.2113,65534.0
2025-04-03 13:45:00,29.38,29.42,29.31,29.35,93660.0,29.2113,29.251,29.1417,29.1814,93660.0
2025-04-03 13:50:00,29.34,29.35,29.24,29.25,82787.0,29.1715,29.1814,29.0721,29.082,82787.0
2025-04-03 13:55:00,29.24,29.24,29.16,29.17,75573.0,29.0721,29.0721,28.9925,29.0025,75573.0
2025-04-03 14:00:00,29.17,29.19,29.07,29.08,80597.0,29.0025,29.0223,28.903,28.913,80597.0
2025-04-03 14:05:00,29.08,29.14,29.03,29.13,106069.0,28.913,28.9726,28.8633,28.9627,106069.0
2025-04-03 14:10:00,29.12,29.15,29.05,29.09,99842.0,28.9528,28.9826,28.8832,28.9229,99842.0
2025-04-03 14:15:00,29.1,29.13,29.04,29.05,109301.0,28.9329,28.9627,28.8732,28.8832,109301.0
2025-04-03 14:20:00,29.05,29.16,29.03,29.14,118224.0,28.8832,28.9925,28.8633,28.9726,118224.0
2025-04-03 14:25:00,29.14,29.16,29.08,29.1,59109.0,28.9726,28.9925,28.913,28.9329,59109.0
2025-04-03 14:30:00,29.11,29.15,29.02,29.05,82114.0,28.9428,28.9826,28.8533,28.8832,82114.0
2025-04-03 14:35:00,29.05,29.12,29.05,29.06,131279.0,28.8832,28.9528,28.8832,28.8931,131279.0
2025-04-03 14:40:00,29.05,29.11,29.04,29.1,74296.0,28.8832,28.9428,28.8732,28.9329,74296.0
2025-04-03 14:45:00,29.1,29.11,29.05,29.07,82036.0,28.9329,28.9428,28.8832,28.903,82036.0
2025-04-03 14:50:00,29.08,29.1,29.03,29.07,132688.0,28.913,28.9329,28.8633,28.903,132688.0
2025-04-03 14:55:00,29.07,29.18,29.03,29.12,232535.0,28.903,29.0124,28.8633,28.9528,232535.0
2025-04-03 15:00:00,29.12,29.15,29.06,29.11,116556.0,28.9528,28.9826,28.8931,28.9428,116556.0
2025-04-03 15:05:00,29.11,29.16,29.11,29.13,118728.0,28.9428,28.9925,28.9428,28.9627,118728.0
2025-04-03 15:10:00,29.13,29.18,29.12,29.13,110541.0,28.9627,29.0124,28.9528,28.9627,110541.0
2025-04-03 15:15:00,29.13,29.13,28.99,29.1,175783.0,28.9627,28.9627,28.8235,28.9329,175783.0
2025-04-03 15:20:00,29.11,29.13,29.05,29.06,135125.0,28.9428,28.9627,28.8832,28.8931,135125.0
2025-04-03 15:25:00,29.06,29.17,29.03,29.15,135588.0,28.8931,29.0025,28.8633,28.9826,135588.0
2025-04-03 15:30:00,29.15,29.17,29.09,29.1,213160.0,28.9826,29.0025,28.9229,28.9329,213160.0
2025-04-03 15:35:00,29.09,29.15,29.07,29.12,160899.0,28.9229,28.9826,28.903,28.9528,160899.0
2025-04-03 15:40:00,29.12,29.19,29.08,29.18,314616.0,28.9528,29.0223,28.913,29.0124,314616.0
2025-04-03 15:45:00,29.18,29.19,29.04,29.1,359833.0,29.0124,29.0223,28.8732,28.9329,359833.0
2025-04-03 15:50:00,29.1,29.1,28.96,29.01,440048.0,28.9329,28.9329,28.7937,28.8434,440048.0
2025-04-03 15:55:00,29.0,29.0,28.85,28.88,1515836.0,28.8334,28.8334,28.6843,28.7141,1515836.0
2025-04-04 09:30:00,28.0,28.12,27.15,27.26,491262.0,27.8392,27.9585,26.9941,27.1034,491262.0
2025-04-04 09:35:00,27.26,27.37,27.17,27.32,338429.0,27.1034,27.2128,27.014,27.1631,338429.0
2025-04-04 09:40:00,27.32,27.44,27.11,27.26,224068.0,27.1631,27.2824,26.9543,27.1034,224068.0
2025-04-04 09:45:00,27.25,27.46,27.15,27.35,236899.0,27.0935,27.3023,26.9941,27.1929,236899.0
2025-04-04 09:50:00,27.34,27.41,27.12,27.15,173575.0,27.183,27.2526,26.9642,26.9941,173575.0
2025-04-04 09:55:00,27.16,27.34,27.07,27.28,250447.0,27.004,27.183,26.9145,27.1233,250447.0
2025-04-04 10:00:00,27.27,27.28,27.03,27.08,282466.0,27.1134,27.1233,26.8748,26.9245,282466.0
2025-04-04 10:05:00,27.09,27.13,26.85,26.88,200689.0,26.9344,26.9742,26.6958,26.7256,200689.0
2025-04-04 10:10:00,26.88,26.9,26.56,26.58,248397.0,26.7256,26.7455,26.4075,26.4273,248397.0
2025-04-04 10:15:00,26.58,26.65,26.51,26.59,377545.0,26.4273,26.4969,26.3577,26.4373,377545.0
2025-04-04 10:20:00,26.59,26.68,26.5,26.53,252921.0,26.4373,26.5268,26.3478,26.3776,252921.0
2025-04-04 10:25:00,26.54,26.54,26.38,26.43,235531.0,26.3876,26.3876,26.2285,26.2782,235531.0
2025-04-04 10:30:00,26.42,26.59,26.39,26.52,303015.0,26.2683,26.4373,26.2384,26.3677,303015.0
2025-04-04 10:35:00,26.52,26.54,26.4,26.5,456680.0,26.3677,26.3876,26.2484,26.3478,456680.0
2025-04-04 10:40:00,26.5,26.6,26.4,26.43,389358.0,26.3478,26.4472,26.2484,26.2782,389358.0
2025-04-04 10:45:00,26.42,26.44,25.9,25.91,526217.0,26.2683,26.2881,25.7512,25.7612,526217.0
2025-04-04 10:50:00,25.91,26.12,25.82,25.96,485125.0,25.7612,25.97,25.6717,25.8109,485125.0
2025-04-04 10:55:00,25.96,26.17,25.93,26.04,362345.0,25.8109,26.0197,25.7811,25.8904,362345.0
2025-04-04 11:00:00,26.06,26.35,26.04,26.24,354293.0,25.9103,26.1987,25.8904,26.0893,354293.0
2025-04-04 11:05:00,26.24,26.24,26.04,26.07,247878.0,26.0893,26.0893,25.8904,25.9203,247878.0
2025-04-04 11:10:00,26.08,26.6,26.06,26.57,295490.0,25.9302,26.4472,25.9103,26.4174,295490.0
2025-04-04 11:15:00,26.57,26.79,26.55,26.61,252624.0,26.4174,26.6361,26.3975,26.4572,252624.0
2025-04-04 11:20:00,26.62,26.75,26.58,26.71,283929.0,26.4671,26.5964,26.4273,26.5566,283929.0
2025-04-04 11:25:00,26.7,26.71,26.34,26.35,375633.0,26.5466,26.5566,26.1887,26.1987,375633.0
2025-04-04 11:30:00,26.35,26.6,26.34,26.52,169494.0,26.1987,26.4472,26.1887,26.3677,169494.0
2025-04-04 11:35:00,26.53,26.54,26.26,26.26,161859.0,26.3776,26.3876,26.1092,26.1092,161859.0
2025-04-04 11:40:00,26.26,26.37,26.22,26.28,155767.0,26.1092,26.2185,26.0694,26.1291,155767.0
2025-04-04 11:45:00,26.27,26.47,26.18,26.41,162898.0,26.1191,26.318,26.0296,26.2583,162898.0
2025-04-04 11:50:00,26.4,26.45,26.17,26.23,233023.0,26.2484,26.2981,26.0197,26.0793,233023.0
2025-04-04 11:55:00,26.24,26.29,26.1,26.11,192342.0,26.0893,26.139,25.9501,25.96,192342.0
2025-04-04 12:00:00,26.12,26.34,26.11,26.23,164825.0,25.97,26.1887,25.96,26.0793,164825.0
2025-04-04 12:05:00,26.22,26.44,26.22,26.37,150493.0,26.0694,26.2881,26.0694,26.2185,150493.0
2025-04-04 12:10:00,26.37,26.49,26.34,26.42,136094.0,26.2185,26.3379,26.1887,26.2683,136094.0
2025-04-04 12:15:00,26.43,26.45,26.11,26.11,125282.0,26.2782,26.2981,25.96,25.96,125282.0
2025-04-04 12:20:00,26.12,26.15,26.05,26.05,215568.0,25.97,25.9998,25.9004,25.9004,215568.0
2025-04-04 12:25:00,26.05,26.1,26.01,26.05,131084.0,25.9004,25.9501,25.8606,25.9004,131084.0
2025-04-04 12:30:00,26.05,26.05,25.79,25.8,139452.0,25.9004,25.9004,25.6419,25.6518,139452.0
2025-04-04 12:35:00,25.79,26.06,25.77,26.02,155016.0,25.6419,25.9103,25.622,25.8706,155016.0
2025-04-04 12:40:00,26.03,26.05,25.93,25.94,130502.0,25.8805,25.9004,25.7811,25.791,130502.0
2025-04-04 12:45:00,25.94,26.01,25.9,26.01,130209.0,25.791,25.8606,25.7512,25.8606,130209.0
2025-04-04 12:50:00,26.01,26.1,25.99,26.04,110742.0,25.8606,25.9501,25.8407,25.8904,110742.0
2025-04-04 12:55:00,26.05,26.11,26.03,26.07,96800.0,25.9004,25.96,25.8805,25.9203,96800.0
2025-04-04 13:00:00,26.08,26.11,25.95,25.97,143212.0,25.9302,25.96,25.801,25.8208,143212.0
2025-04-04 13:05:00,25.96,25.99,25.87,25.87,88011.0,25.8109,25.8407,25.7214,25.7214,88011.0
2025-04-04 13:10:00,25.88,25.88,25.59,25.62,160510.0,25.7314,25.7314,25.443,25.4729,160510.0
2025-04-04 13:15:00,25.61,25.66,25.57,25.63,144525.0,25.4629,25.5126,25.4231,25.4828,144525.0
2025-04-04 13:20:00,25.64,25.68,25.55,25.64,305273.0,25.4927,25.5325,25.4033,25.4927,305273.0
2025-04-04 13:25:00,25.64,25.8,25.63,25.71,211424.0,25.4927,25.6518,25.4828,25.5623,211424.0
2025-04-04 13:30:00,25.71,25.72,25.61,25.69,200979.0,25.5623,25.5723,25.4629,25.5425,200979.0
2025-04-04 13:35:00,25.68,25.85,25.67,25.83,158823.0,25.5325,25.7015,25.5226,25.6816,158823.0
2025-04-04 13:40:00,25.83,25.93,25.77,25.87,164998.0,25.6816,25.7811,25.622,25.7214,164998.0
2025-04-04 13:45:00,25.88,26.12,25.86,26.09,146086.0,25.7314,25.97,25.7115,25.9402,146086.0
2025-04-04 13:50:00,26.09,26.19,26.02,26.14,150054.0,25.9402,26.0396,25.8706,25.9899,150054.0
2025-04-04 13:55:00,26.14,26.28,26.09,26.26,170069.0,25.9899,26.1291,25.9402,26.1092,170069.0
2025-04-04 14:00:00,26.26,26.36,26.2,26.21,146966.0,26.1092,26.2086,26.0495,26.0595,146966.0
2025-04-04 14:05:00,26.2,26.24,26.1,26.14,154339.0,26.0495,26.0893,25.9501,25.9899,154339.0
2025-04-04 14:10:00,26.14,26.31,26.12,26.27,136000.0,25.9899,26.1589,25.97,26.1191,136000.0
2025-04-04 14:15:00,26.26,26.29,26.19,26.28,159631.0,26.1092,26.139,26.0396,26.1291,159631.0
2025-04-04 14:20:00,26.27,26.38,26.26,26.37,131419.0,26.1191,26.2285,26.1092,26.2185,131419.0
2025-04-04 14:25:00,26.37,26.41,26.33,26.39,106746.0,26.2185,26.2583,26.1788,26.2384,106746.0
2025-04-04 14:30:00,26.38,26.42,26.3,26.33,138197.0,26.2285,26.2683,26.1489,26.1788,138197.0
2025-04-04 14:35:00,26.33,26.34,26.24,26.24,130519.0,26.1788,26.1887,26.0893,26.0893,130519.0
2025-04-04 14:40:00,26.25,26.25,26.14,26.14,233937.0,26.0992,26.0992,25.9899,25.9899,233937.0
2025-04-04 14:45:00,26.15,26.26,26.13,26.25,105636.0,25.9998,26.1092,25.9799,26.0992,105636.0
2025-04-04 14:50:00,26.24,26.24,26.12,26.14,137594.0,26.0893,26.0893,25.97,25.9899,137594.0
2025-04-04 14:55:00,26.14,26.17,25.96,26.02,152924.0,25.9899,26.0197,25.8109,25.8706,152924.0
2025-04-04 15:00:00,26.01,26.03,25.82,25.86,167719.0,25.8606,25.8805,25.6717,25.7115,167719.0
2025-04-04 15:05:00,25.85,25.89,25.8,25.84,121776.0,25.7015,25.7413,25.6518,25.6916,121776.0
2025-04-04 15:10:00,25.85,26.08,25.8,26.04,283499.0,25.7015,25.9302,25.6518,25.8904,283499.0
2025-04-04 15:15:00,26.04,26.05,25.91,26.0,189741.0,25.8904,25.9004,25.7612,25.8507,189741.0
2025-04-04 15:20:00,26.0,26.17,25.99,26.12,171616.0,25.8507,26.0197,25.8407,25.97,171616.0
2025-04-04 15:25:00,26.13,26.22,26.07,26.08,208606.0,25.9799,26.0694,25.9203,25.9302,208606.0
2025-04-04 15:30:00,26.07,26.23,26.05,26.21,246851.0,25.9203,26.0793,25.9004,26.0595,246851.0
2025-04-04 15:35:00,26.2,26.26,26.14,26.18,294952.0,26.0495,26.1092,25.9899,26.0296,294952.0
2025-04-04 15:40:00,26.18,26.2,26.07,26.12,374196.0,26.0296,26.0495,25.9203,25.97,374196.0
2025-04-04 15:45:00,26.12,26.3,25.98,26.04,467640.0,25.97,26.1489,25.8308,25.8904,467640.0
2025-04-04 15:50:00,26.03,26.04,25.83,25.83,609974.0,25.8805,25.8904,25.6816,25.6816,609974.0
2025-04-04 15:55:00,25.84,25.89,25.69,25.86,1619267.0,25.6916,25.7413,25.5425,25.7115,1619267.0
2025-04-07 09:30:00,25.09,25.19,24.87,25.07,436672.0,24.9459,25.0453,24.7272,24.926,436672.0
2025-04-07 09:35:00,25.08,25.12,24.78,24.94,167871.0,24.936,24.9757,24.6377,24.7968,167871.0
2025-04-07 09:40:00,24.94,24.95,24.5,24.64,304728.0,24.7968,24.8067,24.3593,24.4985,304728.0
2025-04-07 09:45:00,24.64,24.89,24.54,24.85,132228.0,24.4985,24.747,24.3991,24.7073,132228.0
2025-04-07 09:50:00,24.85,25.22,24.81,25.18,302730.0,24.7073,25.0751,24.6675,25.0354,302730.0
2025-04-07 09:55:00,25.18,25.43,25.15,25.32,206229.0,25.0354,25.2839,25.0056,25.1746,206229.0
2025-04-07 10:00:00,25.32,25.46,25.16,25.37,310763.0,25.1746,25.3138,25.0155,25.2243,310763.0
2025-04-07 10:05:00,25.36,25.57,25.36,25.44,150373.0,25.2143,25.4231,25.2143,25.2939,150373.0
2025-04-07 10:10:00,25.45,26.55,25.44,26.54,291169.0,25.3038,26.3975,25.2939,26.3876,291169.0
2025-04-07 10:15:00,26.54,26.99,26.5,26.68,274049.0,26.3876,26.835,26.3478,26.5268,274049.0
2025-04-07 10:20:00,26.68,26.68,25.89,26.0,450657.0,26.5268,26.5268,25.7413,25.8507,450657.0
2025-04-07 10:25:00,26.01,26.22,25.73,25.79,174032.0,25.8606,26.0694,25.5822,25.6419,174032.0
2025-04-07 10:30:00,25.83,26.02,25.67,25.76,119478.0,25.6816,25.8706,25.5226,25.612,119478.0
2025-04-07 10:35:00,25.79,25.83,25.48,25.51,120624.0,25.6419,25.6816,25.3337,25.3635,120624.0
2025-04-07 10:40:00,25.51,25.85,25.51,25.85,120974.0,25.3635,25.7015,25.3635,25.7015,120974.0
2025-04-07 10:45:00,25.85,25.96,25.75,25.83,132031.0,25.7015,25.8109,25.6021,25.6816,132031.0
2025-04-07 10:50:00,25.85,26.47,25.81,26.46,255945.0,25.7015,26.318,25.6618,26.308,255945.0
2025-04-07 10:55:00,26.45,26.46,26.19,26.36,193653.0,26.2981,26.308,26.0396,26.2086,193653.0
2025-04-07 11:00:00,26.35,26.44,26.23,26.36,132460.0,26.1987,26.2881,26.0793,26.2086,132460.0
2025-04-07 11:05:00,26.35,26.35,26.01,26.08,171653.0,26.1987,26.1987,25.8606,25.9302,171653.0
2025-04-07 11:10:00,26.08,26.18,25.75,25.77,168092.0,25.9302,26.0296,25.6021,25.622,168092.0
2025-04-07 11:15:00,25.79,25.87,25.6,25.74,145648.0,25.6419,25.7214,25.453,25.5922,145648.0
2025-04-07 11:20:00,25.72,25.87,25.44,25.44,127617.0,25.5723,25.7214,25.2939,25.2939,127617.0
2025-04-07 11:25:00,25.45,25.5,25.26,25.27,117429.0,25.3038,25.3535,25.1149,25.1249,117429.0
2025-04-07 11:30:00,25.3,25.51,25.28,25.48,98659.0,25.1547,25.3635,25.1348,25.3337,98659.0
2025-04-07 11:35:00,25.49,25.74,25.49,25.63,95666.0,25.3436,25.5922,25.3436,25.4828,95666.0
2025-04-07 11:40:00,25.64,25.91,25.62,25.87,88554.0,25.4927,25.7612,25.4729,25.7214,88554.0
2025-04-07 11:45:00,25.88,25.88,25.68,25.76,81474.0,25.7314,25.7314,25.5325,25.612,81474.0
2025-04-07 11:50:00,25.76,25.82,25.55,25.6,65717.0,25.612,25.6717,25.4033,25.453,65717.0
2025-04-07 11:55:00,25.6,25.66,25.53,25.54,70226.0,25.453,25.5126,25.3834,25.3933,70226.0
2025-04-07 12:00:00,25.54,25.54,25.4,25.46,53021.0,25.3933,25.3933,25.2541,25.3138,53021.0
2025-04-07 12:05:00,25.47,25.47,25.31,25.36,84773.0,25.3237,25.3237,25.1646,25.2143,84773.0
2025-04-07 12:10:00,25.36,25.5,25.31,25.44,185485.0,25.2143,25.3535,25.1646,25.2939,185485.0
2025-04-07 12:15:00,25.43,25.45,25.27,25.36,50009.0,25.2839,25.3038,25.1249,25.2143,50009.0
2025-04-07 12:20:00,25.35,25.37,25.14,25.26,77765.0,25.2044,25.2243,24.9956,25.1149,77765.0
2025-04-07 12:25:00,25.27,25.49,25.27,25.41,53551.0,25.1249,25.3436,25.1249,25.2641,53551.0
2025-04-07 12:30:00,25.4,25.57,25.37,25.57,77784.0,25.2541,25.4231,25.2243,25.4231,77784.0
2025-04-07 12:35:00,25.57,25.57,25.38,25.38,94209.0,25.4231,25.4231,25.2342,25.2342,94209.0
2025-04-07 12:40:00,25.39,25.43,25.25,25.31,124157.0,25.2442,25.2839,25.105,25.1646,124157.0
2025-04-07 12:45:00,25.28,25.28,25.15,25.22,76225.0,25.1348,25.1348,25.0056,25.0751,76225.0
2025-04-07 12:50:00,25.22,25.27,25.17,25.26,80229.0,25.0751,25.1249,25.0254,25.1149,80229.0
2025-04-07 12:55:00,25.26,25.27,25.02,25.05,102274.0,25.1149,25.1249,24.8763,24.9061,102274.0
2025-04-07 13:00:00,25.04,25.51,25.03,25.13,229977.0,24.8962,25.3635,24.8862,24.9857,229977.0
2025-04-07 13:05:00,25.13,25.19,25.0,25.09,154211.0,24.9857,25.0453,24.8564,24.9459,154211.0
2025-04-07 13:10:00,25.09,25.25,25.01,25.25,140405.0,24.9459,25.105,24.8664,25.105,140405.0
2025-04-07 13:15:00,25.25,25.37,25.19,25.28,155531.0,25.105,25.2243,25.0453,25.1348,155531.0
2025-04-07 13:20:00,25.29,25.38,25.24,25.32,191526.0,25.1447,25.2342,25.095,25.1746,191526.0
2025-04-07 13:25:00,25.32,25.53,25.29,25.53,138237.0,25.1746,25.3834,25.1447,25.3834,138237.0
2025-04-07 13:30:00,25.53,25.53,25.33,25.46,114745.0,25.3834,25.3834,25.1845,25.3138,114745.0
2025-04-07 13:35:00,25.45,25.64,25.38,25.61,132082.0,25.3038,25.4927,25.2342,25.4629,132082.0
2025-04-07 13:40:00,25.61,25.74,25.46,25.7,110811.0,25.4629,25.5922,25.3138,25.5524,110811.0
2025-04-07 13:45:00,25.69,25.84,25.52,25.69,145606.0,25.5425,25.6916,25.3734,25.5425,145606.0
2025-04-07 13:50:00,25.69,25.75,25.58,25.7,121493.0,25.5425,25.6021,25.4331,25.5524,121493.0
2025-04-07 13:55:00,25.7,25.86,25.62,25.82,126682.0,25.5524,25.7115,25.4729,25.6717,126682.0
2025-04-07 14:00:00,25.82,25.94,25.79,25.88,324231.0,25.6717,25.791,25.6419,25.7314,324231.0
2025-04-07 14:05:00,25.88,25.88,25.7,25.81,161797.0,25.7314,25.7314,25.5524,25.6618,161797.0
2025-04-07 14:10:00,25.82,25.94,25.69,25.83,147575.0,25.6717,25.791,25.5425,25.6816,147575.0
2025-04-07 14:15:00,25.82,26.12,25.81,26.11,189556.0,25.6717,25.97,25.6618,25.96,189556.0
2025-04-07 14:20:00,26.11,26.17,26.0,26.1,133363.0,25.96,26.0197,25.8507,25.9501,133363.0
2025-04-07 14:25:00,26.1,26.1,25.84,25.87,190089.0,25.9501,25.9501,25.6916,25.7214,190089.0
2025-04-07 14:30:00,25.87,26.01,25.86,26.01,182041.0,25.7214,25.8606,25.7115,25.8606,182041.0
2025-04-07 14:35:00,26.0,26.25,25.98,26.23,140474.0,25.8507,26.0992,25.8308,26.0793,140474.0
2025-04-07 14:40:00,26.23,26.34,26.15,26.3,131649.0,26.0793,26.1887,25.9998,26.1489,131649.0
2025-04-07 14:45:00,26.3,26.35,26.18,26.31,180626.0,26.1489,26.1987,26.0296,26.1589,180626.0
2025-04-07 14:50:00,26.31,26.31,26.08,26.1,123825.0,26.1589,26.1589,25.9302,25.9501,123825.0
2025-04-07 14:55:00,26.1,26.13,26.01,26.12,108481.0,25.9501,25.9799,25.8606,25.97,108481.0
2025-04-07 15:00:00,26.12,26.29,26.1,26.14,199982.0,25.97,26.139,25.9501,25.9899,199982.0
2025-04-07 15:05:00,26.15,26.19,26.02,26.04,118814.0,25.9998,26.0396,25.8706,25.8904,118814.0
2025-04-07 15:10:00,26.04,26.12,25.98,26.1,145362.0,25.8904,25.97,25.8308,25.9501,145362.0
2025-04-07 15:15:00,26.1,26.19,25.96,26.14,202341.0,25.9501,26.0396,25.8109,25.9899,202341.0
2025-04-07 15:20:00,26.14,26.18,26.05,26.09,144047.0,25.9899,26.0296,25.9004,25.9402,144047.0
2025-04-07 15:25:00,26.09,26.1,26.01,26.02,163827.0,25.9402,25.9501,25.8606,25.8706,163827.0
2025-04-07 15:30:00,26.03,26.11,26.02,26.05,192360.0,25.8805,25.96,25.8706,25.9004,192360.0
2025-04-07 15:35:00,26.05,26.19,26.02,26.14,250960.0,25.9004,26.0396,25.8706,25.9899,250960.0
2025-04-07 15:40:00,26.13,26.13,25.74,25.76,190938.0,25.9799,25.9799,25.5922,25.612,190938.0
2025-04-07 15:45:00,25.77,25.78,25.61,25.73,301637.0,25.622,25.6319,25.4629,25.5822,301637.0
2025-04-07 15:50:00,25.72,25.88,25.71,25.75,483403.0,25.5723,25.7314,25.5623,25.6021,483403.0
2025-04-07 15:55:00,25.75,26.0,25.74,25.96,979434.0,25.6021,25.8507,25.5922,25.8109,979434.0
2025-04-08 09:30:00,26.34,26.83,26.1,26.6,525835.0,26.1887,26.6759,25.9501,26.4472,525835.0
2025-04-08 09:35:00,26.52,26.71,26.45,26.56,406586.0,26.3677,26.5566,26.2981,26.4075,406586.0
2025-04-08 09:40:00,26.57,26.8,26.45,26.59,379981.0,26.4174,26.6461,26.2981,26.4373,379981.0
2025-04-08 09:45:00,26.59,26.68,26.09,26.09,309682.0,26.4373,26.5268,25.9402,25.9402,309682.0
2025-04-08 09:50:00,26.11,26.14,25.9,26.05,177717.0,25.96,25.9899,25.7512,25.9004,177717.0
2025-04-08 09:55:00,26.03,26.26,25.91,26.08,355285.0,25.8805,26.1092,25.7612,25.9302,355285.0
2025-04-08 10:00:00,26.08,26.25,26.0,26.22,171074.0,25.9302,26.0992,25.8507,26.0694,171074.0
2025-04-08 10:05:00,26.22,26.35,26.06,26.2,133573.0,26.0694,26.1987,25.9103,26.0495,133573.0
2025-04-08 10:10:00,26.21,26.28,26.12,26.22,155183.0,26.0595,26.1291,25.97,26.0694,155183.0
2025-04-08 10:15:00,26.22,26.3,26.14,26.18,160232.0,26.0694,26.1489,25.9899,26.0296,160232.0
2025-04-08 10:20:00,26.19,26.25,26.02,26.05,101612.0,26.0396,26.0992,25.8706,25.9004,101612.0
2025-04-08 10:25:00,26.03,26.31,26.0,26.23,140188.0,25.8805,26.1589,25.8507,26.0793,140188.0
2025-04-08 10:30:00,26.25,26.49,26.18,26.45,216362.0,26.0992,26.3379,26.0296,26.2981,216362.0
2025-04-08 10:35:00,26.47,26.61,26.41,26.56,232526.0,26.318,26.4572,26.2583,26.4075,232526.0
2025-04-08 10:40:00,26.57,26.6,26.27,26.27,67616.0,26.4174,26.4472,26.1191,26.1191,67616.0
2025-04-08 10:45:00,26.29,26.37,26.26,26.3,78353.0,26.139,26.2185,26.1092,26.1489,78353.0
2025-04-08 10:50:00,26.32,26.37,26.22,26.23,141516.0,26.1688,26.2185,26.0694,26.0793,141516.0
2025-04-08 10:55:00,26.24,26.24,26.02,26.02,83181.0,26.0893,26.0893,25.8706,25.8706,83181.0
2025-04-08 11:00:00,26.01,26.1,25.97,26.09,91316.0,25.8606,25.9501,25.8208,25.9402,91316.0
2025-04-08 11:05:00,26.09,26.1,25.96,26.02,140195.0,25.9402,25.9501,25.8109,25.8706,140195.0
2025-04-08 11:10:00,26.03,26.03,25.85,25.87,126100.0,25.8805,25.8805,25.7015,25.7214,126100.0
2025-04-08 11:15:00,25.86,25.9,25.72,25.89,79525.0,25.7115,25.7512,25.5723,25.7413,79525.0
2025-04-08 11:20:00,25.91,26.03,25.81,25.82,84118.0,25.7612,25.8805,25.6618,25.6717,84118.0
2025-04-08 11:25:00,25.83,25.92,25.76,25.78,102368.0,25.6816,25.7711,25.612,25.6319,102368.0
2025-04-08 11:30:00,25.79,25.95,25.78,25.92,138993.0,25.6419,25.801,25.6319,25.7711,138993.0
2025-04-08 11:35:00,25.91,26.12,25.89,26.06,49792.0,25.7612,25.97,25.7413,25.9103,49792.0
2025-04-08 11:40:00,26.05,26.18,26.04,26.14,47633.0,25.9004,26.0296,25.8904,25.9899,47633.0
2025-04-08 11:45:00,26.15,26.2,26.02,26.04,55266.0,25.9998,26.0495,25.8706,25.8904,55266.0
2025-04-08 11:50:00,26.03,26.06,25.93,26.05,91833.0,25.8805,25.9103,25.7811,25.9004,91833.0
2025-04-08 11:55:00,26.05,26.1,26.0,26.08,62853.0,25.9004,25.9501,25.8507,25.9302,62853.0
2025-04-08 12:00:00,26.08,26.11,25.98,26.05,47845.0,25.9302,25.96,25.8308,25.9004,47845.0
2025-04-08 12:05:00,26.05,26.13,25.96,25.96,48573.0,25.9004,25.9799,25.8109,25.8109,48573.0
2025-04-08 12:10:00,25.97,26.06,25.97,25.98,43672.0,25.8208,25.9103,25.8208,25.8308,43672.0
2025-04-08 12:15:00,25.97,25.99,25.87,25.9,48907.0,25.8208,25.8407,25.7214,25.7512,48907.0
2025-04-08 12:20:00,25.9,25.93,25.79,25.82,57428.0,25.7512,25.7811,25.6419,25.6717,57428.0
2025-04-08 12:25:00,25.84,25.96,25.8,25.96,40276.0,25.6916,25.8109,25.6518,25.8109,40276.0
2025-04-08 12:30:00,25.96,26.01,25.78,25.89,124525.0,25.8109,25.8606,25.6319,25.7413,124525.0
2025-04-08 12:35:00,25.89,25.93,25.67,25.7,60211.0,25.7413,25.7811,25.5226,25.5524,60211.0
2025-04-08 12:40:00,25.69,25.72,25.56,25.65,98649.0,25.5425,25.5723,25.4132,25.5027,98649.0
2025-04-08 12:45:00,25.63,25.87,25.62,25.81,143464.0,25.4828,25.7214,25.4729,25.6618,143464.0
2025-04-08 12:50:00,25.82,25.9,25.76,25.85,117085.0,25.6717,25.7512,25.612,25.7015,117085.0
2025-04-08 12:55:00,25.86,25.91,25.61,25.62,154456.0,25.7115,25.7612,25.4629,25.4729,154456.0
2025-04-08 13:00:00,25.62,25.7,25.51,25.57,153162.0,25.4729,25.5524,25.3635,25.4231,153162.0
2025-04-08 13:05:00,25.57,25.6,25.25,25.27,133990.0,25.4231,25.453,25.105,25.1249,133990.0
2025-04-08 13:10:00,25.28,25.33,25.13,25.29,121215.0,25.1348,25.1845,24.9857,25.1447,121215.0
2025-04-08 13:15:00,25.28,25.38,25.21,25.21,121774.0,25.1348,25.2342,25.0652,25.0652,121774.0
2025-04-08 13:20:00,25.21,25.24,25.07,25.16,111425.0,25.0652,25.095,24.926,25.0155,111425.0
2025-04-08 13:25:00,25.16,25.22,25.03,25.06,80643.0,25.0155,25.0751,24.8862,24.9161,80643.0
2025-04-08 13:30:00,25.06,25.11,25.03,25.04,115680.0,24.9161,24.9658,24.8862,24.8962,115680.0
2025-04-08 13:35:00,25.05,25.4,25.04,25.34,123621.0,24.9061,25.2541,24.8962,25.1945,123621.0
2025-04-08 13:40:00,25.35,25.55,25.33,25.49,109970.0,25.2044,25.4033,25.1845,25.3436,109970.0
2025-04-08 13:45:00,25.48,25.49,25.25,25.28,75795.0,25.3337,25.3436,25.105,25.1348,75795.0
2025-04-08 13:50:00,25.27,25.34,25.21,25.26,52365.0,25.1249,25.1945,25.0652,25.1149,52365.0
2025-04-08 13:55:00,25.26,25.37,25.26,25.36,54054.0,25.1149,25.2243,25.1149,25.2143,54054.0
2025-04-08 14:00:00,25.35,25.37,25.24,25.3,54123.0,25.2044,25.2243,25.095,25.1547,54123.0
2025-04-08 14:05:00,25.3,25.3,25.14,25.2,44947.0,25.1547,25.1547,24.9956,25.0553,44947.0
2025-04-08 14:10:00,25.2,25.24,25.17,25.18,57923.0,25.0553,25.095,25.0254,25.0354,57923.0
2025-04-08 14:15:00,25.17,25.36,25.14,25.34,91486.0,25.0254,25.2143,24.9956,25.1945,91486.0
2025-04-08 14:20:00,25.34,25.37,25.29,25.34,109895.0,25.1945,25.2243,25.1447,25.1945,109895.0
2025-04-08 14:25:00,25.34,25.34,25.11,25.14,64781.0,25.1945,25.1945,24.9658,24.9956,64781.0
2025-04-08 14:30:00,25.14,25.6,25.14,25.31,132826.0,24.9956,25.453,24.9956,25.1646,132826.0
2025-04-08 14:35:00,25.3,25.3,25.19,25.2,76503.0,25.1547,25.1547,25.0453,25.0553,76503.0
2025-04-08 14:40:00,25.2,25.2,25.12,25.15,66273.0,25.0553,25.0553,24.9757,25.0056,66273.0
2025-04-08 14:45:00,25.15,25.34,25.15,25.31,115303.0,25.0056,25.1945,25.0056,25.1646,115303.0
2025-04-08 14:50:00,25.31,25.34,25.19,25.27,83576.0,25.1646,25.1945,25.0453,25.1249,83576.0
2025-04-08 14:55:00,25.27,25.3,25.22,25.25,125097.0,25.1249,25.1547,25.0751,25.105,125097.0
2025-04-08 15:00:00,25.25,25.25,25.14,25.16,93595.0,25.105,25.105,24.9956,25.0155,93595.0
2025-04-08 15:05:00,25.17,25.18,25.03,25.05,105613.0,25.0254,25.0354,24.8862,24.9061,105613.0
2025-04-08 15:10:00,25.05,25.1,24.88,24.9,229494.0,24.9061,24.9558,24.7371,24.757,229494.0
2025-04-08 15:15:00,24.91,24.95,24.79,24.82,119248.0,24.7669,24.8067,24.6476,24.6774,119248.0
2025-04-08 15:20:00,24.81,24.86,24.75,24.86,183459.0,24.6675,24.7172,24.6078,24.7172,183459.0
2025-04-08 15:25:00,24.86,24.93,24.82,24.84,163809.0,24.7172,24.7868,24.6774,24.6973,163809.0
2025-04-08 15:30:00,24.84,24.86,24.67,24.71,211505.0,24.6973,24.7172,24.5283,24.5681,211505.0
2025-04-08 15:35:00,24.7,24.7,24.44,24.46,324432.0,24.5581,24.5581,24.2996,24.3195,324432.0
2025-04-08 15:40:00,24.45,24.65,24.44,24.52,261568.0,24.3096,24.5084,24.2996,24.3792,261568.0
2025-04-08 15:45:00,24.53,24.61,24.42,24.43,347363.0,24.3891,24.4687,24.2797,24.2897,347363.0
2025-04-08 15:50:00,24.43,24.76,24.43,24.72,425641.0,24.2897,24.6178,24.2897,24.578,425641.0
2025-04-08 15:55:00,24.72,24.81,24.64,24.76,1211605.0,24.578,24.6675,24.4985,24.6178,1211605.0
2025-04-09 09:30:00,24.58,24.83,24.32,24.79,346841.0,24.4388,24.6874,24.1803,24.6476,346841.0
2025-04-09 09:35:00,24.77,25.15,24.67,25.15,185765.0,24.6277,25.0056,24.5283,25.0056,185765.0
2025-04-09 09:40:00,25.16,25.78,25.13,25.45,423306.0,25.0155,25.6319,24.9857,25.3038,423306.0
2025-04-09 09:45:00,25.47,25.55,25.13,25.55,214792.0,25.3237,25.4033,24.9857,25.4033,214792.0
2025-04-09 09:50:00,25.55,25.89,25.49,25.75,218141.0,25.4033,25.7413,25.3436,25.6021,218141.0
2025-04-09 09:55:00,25.78,25.95,25.74,25.79,142060.0,25.6319,25.801,25.5922,25.6419,142060.0
2025-04-09 10:00:00,25.78,26.05,25.78,25.97,167110.0,25.6319,25.9004,25.6319,25.8208,167110.0
2025-04-09 10:05:00,25.97,25.99,25.67,25.71,185323.0,25.8208,25.8407,25.5226,25.5623,185323.0
2025-04-09 10:10:00,25.72,25.93,25.62,25.65,153248.0,25.5723,25.7811,25.4729,25.5027,153248.0
2025-04-09 10:15:00,25.69,25.8,25.65,25.77,111241.0,25.5425,25.6518,25.5027,25.622,111241.0
2025-04-09 10:20:00,25.74,25.95,25.63,25.87,173000.0,25.5922,25.801,25.4828,25.7214,173000.0
2025-04-09 10:25:00,25.87,25.99,25.74,25.93,233124.0,25.7214,25.8407,25.5922,25.7811,233124.0
2025-04-09 10:30:00,25.94,26.04,25.76,25.96,167561.0,25.791,25.8904,25.612,25.8109,167561.0
2025-04-09 10:35:00,25.95,25.96,25.58,25.59,121562.0,25.801,25.8109,25.4331,25.443,121562.0
2025-04-09 10:40:00,25.58,25.73,25.5,25.59,190827.0,25.4331,25.5822,25.3535,25.443,190827.0
2025-04-09 10:45:00,25.59,25.77,25.52,25.55,139234.0,25.443,25.622,25.3734,25.4033,139234.0
2025-04-09 10:50:00,25.56,25.57,25.19,25.25,140348.0,25.4132,25.4231,25.0453,25.105,140348.0
2025-04-09 10:55:00,25.25,25.3,25.06,25.07,112695.0,25.105,25.1547,24.9161,24.926,112695.0
2025-04-09 11:00:00,25.05,25.21,25.04,25.21,146587.0,24.9061,25.0652,24.8962,25.0652,146587.0
2025-04-09 11:05:00,25.21,25.3,25.16,25.16,152176.0,25.0652,25.1547,25.0155,25.0155,152176.0
2025-04-09 11:10:00,25.16,25.24,25.01,25.06,167488.0,25.0155,25.095,24.8664,24.9161,167488.0
2025-04-09 11:15:00,25.06,25.26,25.06,25.21,98427.0,24.9161,25.1149,24.9161,25.0652,98427.0
2025-04-09 11:20:00,25.21,25.26,25.12,25.16,101168.0,25.0652,25.1149,24.9757,25.0155,101168.0
2025-04-09 11:25:00,25.14,25.21,25.07,25.19,166223.0,24.9956,25.0652,24.926,25.0453,166223.0
2025-04-09 11:30:00,25.19,25.28,25.0,25.07,80523.0,25.0453,25.1348,24.8564,24.926,80523.0
2025-04-09 11:35:00,25.08,25.09,24.84,24.86,108254.0,24.936,24.9459,24.6973,24.7172,108254.0
2025-04-09 11:40:00,24.86,24.91,24.83,24.87,88768.0,24.7172,24.7669,24.6874,24.7272,88768.0
2025-04-09 11:45:00,24.87,25.09,24.86,24.99,145213.0,24.7272,24.9459,24.7172,24.8465,145213.0
2025-04-09 11:50:00,24.99,25.02,24.9,24.91,98827.0,24.8465,24.8763,24.757,24.7669,98827.0
2025-04-09 11:55:00,24.92,24.92,24.78,24.83,87734.0,24.7769,24.7769,24.6377,24.6874,87734.0
2025-04-09 12:00:00,24.82,24.88,24.71,24.85,71710.0,24.6774,24.7371,24.5681,24.7073,71710.0
2025-04-09 12:05:00,24.85,25.03,24.82,25.02,60862.0,24.7073,24.8862,24.6774,24.8763,60862.0
2025-04-09 12:10:00,25.02,25.16,24.99,25.1,72869.0,24.8763,25.0155,24.8465,24.9558,72869.0
2025-04-09 12:15:00,25.09,25.13,25.02,25.05,58155.0,24.9459,24.9857,24.8763,24.9061,58155.0
2025-04-09 12:20:00,25.05,25.16,25.0,25.13,82626.0,24.9061,25.0155,24.8564,24.9857,82626.0
2025-04-09 12:25:00,25.13,25.2,25.08,25.08,71754.0,24.9857,25.0553,24.936,24.936,71754.0
2025-04-09 12:30:00,25.07,25.18,25.04,25.17,77828.0,24.926,25.0354,24.8962,25.0254,77828.0
2025-04-09 12:35:00,25.17,25.23,25.09,25.17,65430.0,25.0254,25.0851,24.9459,25.0254,65430.0
2025-04-09 12:40:00,25.17,25.17,25.03,25.07,206706.0,25.0254,25.0254,24.8862,24.926,206706.0
2025-04-09 12:45:00,25.08,25.12,25.0,25.12,61628.0,24.936,24.9757,24.8564,24.9757,61628.0
2025-04-09 12:50:00,25.12,25.17,25.03,25.16,78858.0,24.9757,25.0254,24.8862,25.0155,78858.0
2025-04-09 12:55:00,25.15,25.23,25.1,25.13,77391.0,25.0056,25.0851,24.9558,24.9857,77391.0
2025-04-09 13:00:00,25.13,25.49,25.12,25.45,207757.0,24.9857,25.3436,24.9757,25.3038,207757.0
2025-04-09 13:05:00,25.44,25.45,25.2,25.24,141843.0,25.2939,25.3038,25.0553,25.095,141843.0
2025-04-09 13:10:00,25.24,25.25,25.17,25.22,111112.0,25.095,25.105,25.0254,25.0751,111112.0
2025-04-09 13:15:00,25.23,25.78,24.9,25.72,384580.0,25.0851,25.6319,24.757,25.5723,384580.0
2025-04-09 13:20:00,25.75,26.45,25.53,26.43,663796.0,25.6021,26.2981,25.3834,26.2782,663796.0
2025-04-09 13:25:00,26.43,27.08,26.43,26.58,420131.0,26.2782,26.9245,26.2782,26.4273,420131.0
2025-04-09 13:30:00,26.58,27.42,26.52,27.39,446196.0,26.4273,27.2625,26.3677,27.2327,446196.0
2025-04-09 13:35:00,27.37,27.94,27.08,27.11,487776.0,27.2128,27.7795,26.9245,26.9543,487776.0
2025-04-09 13:40:00,27.13,27.58,26.92,27.33,480446.0,26.9742,27.4216,26.7654,27.173,480446.0
2025-04-09 13:45:00,27.33,27.95,27.28,27.77,221427.0,27.173,27.7895,27.1233,27.6105,221427.0
2025-04-09 13:50:00,27.76,27.99,27.73,27.97,478056.0,27.6006,27.8292,27.5707,27.8094,478056.0
2025-04-09 13:55:00,27.98,28.03,27.8,27.99,376149.0,27.8193,27.869,27.6403,27.8292,376149.0
2025-04-09 14:00:00,28.01,28.37,28.0,28.25,594560.0,27.8491,28.2071,27.8392,28.0877,594560.0
2025-04-09 14:05:00,28.24,28.29,27.94,28.16,450394.0,28.0778,28.1275,27.7795,27.9983,450394.0
2025-04-09 14:10:00,28.14,28.72,28.11,28.52,177760.0,27.9784,28.555,27.9486,28.3562,177760.0
2025-04-09 14:15:00,28.53,28.7,28.42,28.5,184589.0,28.3661,28.5352,28.2568,28.3363,184589.0
2025-04-09 14:20:00,28.5,28.65,28.37,28.58,149055.0,28.3363,28.4854,28.2071,28.4159,149055.0
2025-04-09 14:25:00,28.6,28.93,28.57,28.86,197772.0,28.4357,28.7638,28.4059,28.6942,197772.0
2025-04-09 14:30:00,28.87,29.06,28.72,28.79,203047.0,28.7042,28.8931,28.555,28.6246,203047.0
2025-04-09 14:35:00,28.79,29.02,28.73,28.94,285719.0,28.6246,28.8533,28.565,28.7738,285719.0
2025-04-09 14:40:00,28.95,28.96,28.46,28.5,177540.0,28.7837,28.7937,28.2965,28.3363,177540.0
2025-04-09 14:45:00,28.5,28.54,28.15,28.18,324292.0,28.3363,28.3761,27.9883,28.0181,324292.0
2025-04-09 14:50:00,28.19,28.34,28.08,28.1,188379.0,28.0281,28.1772,27.9187,27.9386,188379.0
2025-04-09 14:55:00,28.1,28.13,27.81,27.85,202782.0,27.9386,27.9684,27.6503,27.69,202782.0
2025-04-09 15:00:00,27.84,27.96,27.72,27.94,284269.0,27.6801,27.7994,27.5608,27.7795,284269.0
2025-04-09 15:05:00,27.94,28.05,27.83,28.03,141449.0,27.7795,27.8889,27.6702,27.869,141449.0
2025-04-09 15:10:00,28.04,28.26,28.04,28.25,136559.0,27.879,28.0977,27.879,28.0877,136559.0
2025-04-09 15:15:00,28.25,28.3,28.14,28.26,194818.0,28.0877,28.1375,27.9784,28.0977,194818.0
2025-04-09 15:20:00,28.25,28.38,28.21,28.3,174475.0,28.0877,28.217,28.048,28.1375,174475.0
2025-04-09 15:25:00,28.3,28.39,28.22,28.34,170455.0,28.1375,28.2269,28.0579,28.1772,170455.0
2025-04-09 15:30:00,28.34,28.57,28.28,28.56,253235.0,28.1772,28.4059,28.1176,28.396,253235.0
2025-04-09 15:35:00,28.56,28.56,28.21,28.32,297332.0,28.396,28.396,28.048,28.1573,297332.0
2025-04-09 15:40:00,28.32,28.63,28.31,28.6,356723.0,28.1573,28.4656,28.1474,28.4357,356723.0
2025-04-09 15:45:00,28.6,28.7,28.43,28.68,299607.0,28.4357,28.5352,28.2667,28.5153,299607.0
2025-04-09 15:50:00,28.68,28.87,28.67,28.78,557535.0,28.5153,28.7042,28.5053,28.6147,557535.0
2025-04-09 15:55:00,28.78,28.86,28.48,28.53,1719216.0,28.6147,28.6942,28.3164,28.3661,1719216.0
2025-04-10 09:30:00,27.5,28.06,27.25,27.3,279819.0,27.3421,27.8988,27.0935,27.1432,279819.0
2025-04-10 09:35:00,27.3,27.35,26.75,26.77,377013.0,27.1432,27.1929,26.5964,26.6162,377013.0
2025-04-10 09:40:00,26.76,26.86,26.59,26.61,200380.0,26.6063,26.7057,26.4373,26.4572,200380.0
2025-04-10 09:45:00,26.61,27.01,26.59,26.89,209777.0,26.4572,26.8549,26.4373,26.7356,209777.0
2025-04-10 09:50:00,26.88,27.04,26.77,26.86,144755.0,26.7256,26.8847,26.6162,26.7057,144755.0
2025-04-10 09:55:00,26.85,26.92,26.77,26.8,84305.0,26.6958,26.7654,26.6162,26.6461,84305.0
2025-04-10 10:00:00,26.78,26.91,26.62,26.8,124666.0,26.6262,26.7554,26.4671,26.6461,124666.0
2025-04-10 10:05:00,26.79,26.92,26.55,26.66,103249.0,26.6361,26.7654,26.3975,26.5069,103249.0
2025-04-10 10:10:00,26.66,26.69,26.49,26.66,141515.0,26.5069,26.5367,26.3379,26.5069,141515.0
2025-04-10 10:15:00,26.67,26.86,26.67,26.77,75235.0,26.5168,26.7057,26.5168,26.6162,75235.0
2025-04-10 10:20:00,26.77,26.87,26.64,26.85,94243.0,26.6162,26.7157,26.487,26.6958,94243.0
2025-04-10 10:25:00,26.84,26.92,26.57,26.57,91583.0,26.6858,26.7654,26.4174,26.4174,91583.0
2025-04-10 10:30:00,26.57,26.79,26.56,26.78,69891.0,26.4174,26.6361,26.4075,26.6262,69891.0
2025-04-10 10:35:00,26.77,26.79,26.63,26.67,89927.0,26.6162,26.6361,26.4771,26.5168,89927.0
2025-04-10 10:40:00,26.67,26.75,26.6,26.65,79595.0,26.5168,26.5964,26.4472,26.4969,79595.0
2025-04-10 10:45:00,26.66,26.79,26.64,26.73,134282.0,26.5069,26.6361,26.487,26.5765,134282.0
2025-04-10 10:50:00,26.72,26.76,26.62,26.66,63008.0,26.5665,26.6063,26.4671,26.5069,63008.0
2025-04-10 10:55:00,26.67,26.71,26.39,26.42,76934.0,26.5168,26.5566,26.2384,26.2683,76934.0
2025-04-10 11:00:00,26.42,26.49,26.35,26.38,58004.0,26.2683,26.3379,26.1987,26.2285,58004.0
2025-04-10 11:05:00,26.37,26.55,26.35,26.53,66598.0,26.2185,26.3975,26.1987,26.3776,66598.0
2025-04-10 11:10:00,26.53,26.61,26.35,26.37,69235.0,26.3776,26.4572,26.1987,26.2185,69235.0
2025-04-10 11:15:00,26.37,26.38,26.2,26.26,119804.0,26.2185,26.2285,26.0495,26.1092,119804.0
2025-04-10 11:20:00,26.25,26.27,26.19,26.22,61420.0,26.0992,26.1191,26.0396,26.0694,61420.0
2025-04-10 11:25:00,26.22,26.25,26.17,26.21,66371.0,26.0694,26.0992,26.0197,26.0595,66371.0
2025-04-10 11:30:00,26.22,26.28,26.14,26.16,87409.0,26.0694,26.1291,25.9899,26.0098,87409.0
2025-04-10 11:35:00,26.16,26.16,25.98,26.01,107727.0,26.0098,26.0098,25.8308,25.8606,107727.0
2025-04-10 11:40:00,26.01,26.05,25.93,25.97,109198.0,25.8606,25.9004,25.7811,25.8208,109198.0
2025-04-10 11:45:00,25.96,26.06,25.9,25.9,71271.0,25.8109,25.9103,25.7512,25.7512,71271.0
2025-04-10 11:50:00,25.9,25.96,25.83,25.96,92305.0,25.7512,25.8109,25.6816,25.8109,92305.0
2025-04-10 11:55:00,25.96,25.98,25.77,25.85,84051.0,25.8109,25.8308,25.622,25.7015,84051.0
2025-04-10 12:00:00,25.85,25.99,25.67,25.68,140770.0,25.7015,25.8407,25.5226,25.5325,140770.0
2025-04-10 12:05:00,25.67,25.77,25.64,25.68,116330.0,25.5226,25.622,25.4927,25.5325,116330.0
2025-04-10 12:10:00,25.68,25.76,25.57,25.59,98556.0,25.5325,25.612,25.4231,25.443,98556.0
2025-04-10 12:15:00,25.58,25.59,25.34,25.39,127346.0,25.4331,25.443,25.1945,25.2442,127346.0
2025-04-10 12:20:00,25.39,25.46,25.24,25.45,170840.0,25.2442,25.3138,25.095,25.3038,170840.0
2025-04-10 12:25:00,25.45,25.45,25.19,25.27,151873.0,25.3038,25.3038,25.0453,25.1249,151873.0
2025-04-10 12:30:00,25.27,25.61,25.26,25.59,104590.0,25.1249,25.4629,25.1149,25.443,104590.0
2025-04-10 12:35:00,25.58,25.69,25.51,25.66,102733.0,25.4331,25.5425,25.3635,25.5126,102733.0
2025-04-10 12:40:00,25.66,25.8,25.61,25.79,200850.0,25.5126,25.6518,25.4629,25.6419,200850.0
2025-04-10 12:45:00,25.8,26.09,25.71,26.04,160605.0,25.6518,25.9402,25.5623,25.8904,160605.0
2025-04-10 12:50:00,26.04,26.09,25.8,25.81,64576.0,25.8904,25.9402,25.6518,25.6618,64576.0
2025-04-10 12:55:00,25.83,25.94,25.76,25.9,67201.0,25.6816,25.791,25.612,25.7512,67201.0
2025-04-10 13:00:00,25.89,26.22,25.83,26.01,137789.0,25.7413,26.0694,25.6816,25.8606,137789.0
2025-04-10 13:05:00,26.0,26.0,25.75,25.79,82352.0,25.8507,25.8507,25.6021,25.6419,82352.0
2025-04-10 13:10:00,25.78,25.79,25.43,25.5,70275.0,25.6319,25.6419,25.2839,25.3535,70275.0
2025-04-10 13:15:00,25.49,25.56,25.42,25.53,57929.0,25.3436,25.4132,25.274,25.3834,57929.0
2025-04-10 13:20:00,25.52,25.64,25.4,25.6,103576.0,25.3734,25.4927,25.2541,25.453,103576.0
2025-04-10 13:25:00,25.58,25.82,25.57,25.79,65068.0,25.4331,25.6717,25.4231,25.6419,65068.0
2025-04-10 13:30:00,25.78,25.87,25.72,25.79,85505.0,25.6319,25.7214,25.5723,25.6419,85505.0
2025-04-10 13:35:00,25.77,25.95,25.74,25.82,72137.0,25.622,25.801,25.5922,25.6717,72137.0
2025-04-10 13:40:00,25.82,26.15,25.81,26.14,154819.0,25.6717,25.9998,25.6618,25.9899,154819.0
2025-04-10 13:45:00,26.13,26.24,26.06,26.08,201905.0,25.9799,26.0893,25.9103,25.9302,201905.0
2025-04-10 13:50:00,26.09,26.19,25.96,26.06,91452.0,25.9402,26.0396,25.8109,25.9103,91452.0
2025-04-10 13:55:00,26.05,26.19,26.04,26.13,124366.0,25.9004,26.0396,25.8904,25.9799,124366.0
2025-04-10 14:00:00,26.13,26.31,26.04,26.26,116012.0,25.9799,26.1589,25.8904,26.1092,116012.0
2025-04-10 14:05:00,26.26,26.32,25.96,25.98,78299.0,26.1092,26.1688,25.8109,25.8308,78299.0
2025-04-10 14:10:00,25.98,26.05,25.96,25.96,61170.0,25.8308,25.9004,25.8109,25.8109,61170.0
2025-04-10 14:15:00,25.96,26.15,25.94,26.12,80339.0,25.8109,25.9998,25.791,25.97,80339.0
2025-04-10 14:20:00,26.12,26.36,26.11,26.29,83216.0,25.97,26.2086,25.96,26.139,83216.0
2025-04-10 14:25:00,26.28,26.33,26.18,26.26,86712.0,26.1291,26.1788,26.0296,26.1092,86712.0
2025-04-10 14:30:00,26.28,26.32,26.21,26.23,77247.0,26.1291,26.1688,26.0595,26.0793,77247.0
2025-04-10 14:35:00,26.23,26.32,26.15,26.28,93757.0,26.0793,26.1688,25.9998,26.1291,93757.0
2025-04-10 14:40:00,26.28,26.44,26.19,26.39,106044.0,26.1291,26.2881,26.0396,26.2384,106044.0
2025-04-10 14:45:00,26.39,26.41,26.22,26.28,118072.0,26.2384,26.2583,26.0694,26.1291,118072.0
2025-04-10 14:50:00,26.29,26.35,26.13,26.16,101121.0,26.139,26.1987,25.9799,26.0098,101121.0
2025-04-10 14:55:00,26.15,26.3,26.09,26.25,100707.0,25.9998,26.1489,25.9402,26.0992,100707.0
2025-04-10 15:00:00,26.25,26.4,26.18,26.33,107803.0,26.0992,26.2484,26.0296,26.1788,107803.0
2025-04-10 15:05:00,26.32,26.36,25.98,25.99,164427.0,26.1688,26.2086,25.8308,25.8407,164427.0
2025-04-10 15:10:00,25.99,26.11,25.97,26.05,112302.0,25.8407,25.96,25.8208,25.9004,112302.0
2025-04-10 15:15:00,26.05,26.08,25.94,26.08,134322.0,25.9004,25.9302,25.791,25.9302,134322.0
2025-04-10 15:20:00,26.09,26.16,25.93,26.0,139158.0,25.9402,26.0098,25.7811,25.8507,139158.0
2025-04-10 15:25:00,26.0,26.07,25.76,25.79,183022.0,25.8507,25.9203,25.612,25.6419,183022.0
2025-04-10 15:30:00,25.79,25.96,25.78,25.87,201899.0,25.6419,25.8109,25.6319,25.7214,201899.0
2025-04-10 15:35:00,25.86,25.86,25.72,25.73,202396.0,25.7115,25.7115,25.5723,25.5822,202396.0
2025-04-10 15:40:00,25.73,25.77,25.5,25.55,229093.0,25.5822,25.622,25.3535,25.4033,229093.0
2025-04-10 15:45:00,25.55,25.63,25.51,25.59,362131.0,25.4033,25.4828,25.3635,25.443,362131.0
2025-04-10 15:50:00,25.58,25.77,25.57,25.74,541601.0,25.4331,25.622,25.4231,25.5922,541601.0
2025-04-10 15:55:00,25.73,25.83,25.58,25.78,839976.0,25.5822,25.6816,25.4331,25.6319,839976.0
2025-04-11 09:30:00,25.67,25.94,25.09,25.31,153329.0,25.5226,25.791,24.9459,25.1646,153329.0
2025-04-11 09:35:00,25.35,25.51,25.24,25.29,103080.0,25.2044,25.3635,25.095,25.1447,103080.0
2025-04-11 09:40:00,25.35,25.5,25.12,25.48,229826.0,25.2044,25.3535,24.9757,25.3337,229826.0
2025-04-11 09:45:00,25.47,25.66,25.45,25.56,163379.0,25.3237,25.5126,25.3038,25.4132,163379.0
2025-04-11 09:50:00,25.57,25.59,25.33,25.52,110196.0,25.4231,25.443,25.1845,25.3734,110196.0
2025-04-11 09:55:00,25.52,25.6,25.4,25.43,106779.0,25.3734,25.453,25.2541,25.2839,106779.0
2025-04-11 10:00:00,25.42,25.52,25.3,25.37,136936.0,25.274,25.3734,25.1547,25.2243,136936.0
2025-04-11 10:05:00,25.37,25.55,25.3,25.5,86778.0,25.2243,25.4033,25.1547,25.3535,86778.0
2025-04-11 10:10:00,25.5,25.54,25.18,25.34,82232.0,25.3535,25.3933,25.0354,25.1945,82232.0
2025-04-11 10:15:00,25.34,25.43,25.14,25.14,61022.0,25.1945,25.2839,24.9956,24.9956,61022.0
2025-04-11 10:20:00,25.14,25.2,24.98,25.13,182174.0,24.9956,25.0553,24.8365,24.9857,182174.0
2025-04-11 10:25:00,25.13,25.25,25.09,25.17,98663.0,24.9857,25.105,24.9459,25.0254,98663.0
2025-04-11 10:30:00,25.17,25.3,25.14,25.24,98919.0,25.0254,25.1547,24.9956,25.095,98919.0
2025-04-11 10:35:00,25.24,25.3,25.15,25.24,106499.0,25.095,25.1547,25.0056,25.095,106499.0
2025-04-11 10:40:00,25.23,25.31,25.12,25.3,77849.0,25.0851,25.1646,24.9757,25.1547,77849.0
2025-04-11 10:45:00,25.3,25.36,25.26,25.34,59187.0,25.1547,25.2143,25.1149,25.1945,59187.0
2025-04-11 10:50:00,25.33,25.33,25.14,25.22,93705.0,25.1845,25.1845,24.9956,25.0751,93705.0
2025-04-11 10:55:00,25.21,25.22,25.08,25.09,67795.0,25.0652,25.0751,24.936,24.9459,67795.0
2025-04-11 11:00:00,25.1,25.41,25.08,25.1,149556.0,24.9558,25.2641,24.936,24.9558,149556.0
2025-04-11 11:05:00,25.1,25.18,25.02,25.18,151177.0,24.9558,25.0354,24.8763,25.0354,151177.0
2025-04-11 11:10:00,25.17,25.21,25.11,25.14,179310.0,25.0254,25.0652,24.9658,24.9956,179310.0
2025-04-11 11:15:00,25.13,25.16,25.05,25.1,68433.0,24.9857,25.0155,24.9061,24.9558,68433.0
2025-04-11 11:20:00,25.09,25.21,25.08,25.1,87363.0,24.9459,25.0652,24.936,24.9558,87363.0
2025-04-11 11:25:00,25.09,25.25,25.08,25.25,100531.0,24.9459,25.105,24.936,25.105,100531.0
2025-04-11 11:30:00,25.25,25.29,25.15,25.21,84584.0,25.105,25.1447,25.0056,25.0652,84584.0
2025-04-11 11:35:00,25.21,25.34,25.16,25.33,79338.0,25.0652,25.1945,25.0155,25.1845,79338.0
2025-04-11 11:40:00,25.33,25.34,25.17,25.34,72522.0,25.1845,25.1945,25.0254,25.1945,72522.0
2025-04-11 11:45:00,25.34,25.46,25.33,25.41,77905.0,25.1945,25.3138,25.1845,25.2641,77905.0
2025-04-11 11:50:00,25.41,25.43,25.32,25.34,86835.0,25.2641,25.2839,25.1746,25.1945,86835.0
2025-04-11 11:55:00,25.34,25.46,25.33,25.46,73241.0,25.1945,25.3138,25.1845,25.3138,73241.0
2025-04-11 12:00:00,25.46,25.49,25.37,25.42,82136.0,25.3138,25.3436,25.2243,25.274,82136.0
2025-04-11 12:05:00,25.42,25.52,25.4,25.49,85501.0,25.274,25.3734,25.2541,25.3436,85501.0
2025-04-11 12:10:00,25.5,25.62,25.49,25.5,106118.0,25.3535,25.4729,25.3436,25.3535,106118.0
2025-04-11 12:15:00,25.51,25.52,25.43,25.46,100730.0,25.3635,25.3734,25.2839,25.3138,100730.0
2025-04-11 12:20:00,25.47,25.48,25.24,25.25,120915.0,25.3237,25.3337,25.095,25.105,120915.0
2025-04-11 12:25:00,25.26,25.29,25.16,25.27,98604.0,25.1149,25.1447,25.0155,25.1249,98604.0
2025-04-11 12:30:00,25.27,25.56,25.26,25.44,147624.0,25.1249,25.4132,25.1149,25.2939,147624.0
2025-04-11 12:35:00,25.44,25.66,25.43,25.6,87559.0,25.2939,25.5126,25.2839,25.453,87559.0
2025-04-11 12:40:00,25.59,25.81,25.58,25.77,132661.0,25.443,25.6618,25.4331,25.622,132661.0
2025-04-11 12:45:00,25.76,25.76,25.64,25.71,92936.0,25.612,25.612,25.4927,25.5623,92936.0
2025-04-11 12:50:00,25.71,25.72,25.62,25.68,56306.0,25.5623,25.5723,25.4729,25.5325,56306.0
2025-04-11 12:55:00,25.68,25.74,25.62,25.66,68101.0,25.5325,25.5922,25.4729,25.5126,68101.0
2025-04-11 13:00:00,25.66,25.77,25.57,25.74,112257.0,25.5126,25.622,25.4231,25.5922,112257.0
2025-04-11 13:05:00,25.74,25.79,25.66,25.7,54775.0,25.5922,25.6419,25.5126,25.5524,54775.0
2025-04-11 13:10:00,25.69,25.7,25.59,25.64,55414.0,25.5425,25.5524,25.443,25.4927,55414.0
2025-04-11 13:15:00,25.65,25.68,25.53,25.56,59161.0,25.5027,25.5325,25.3834,25.4132,59161.0
2025-04-11 13:20:00,25.55,25.74,25.54,25.7,85136.0,25.4033,25.5922,25.3933,25.5524,85136.0
2025-04-11 13:25:00,25.69,25.72,25.62,25.64,72205.0,25.5425,25.5723,25.4729,25.4927,72205.0
2025-04-11 13:30:00,25.64,25.71,25.59,25.7,79810.0,25.4927,25.5623,25.443,25.5524,79810.0
2025-04-11 13:35:00,25.71,25.94,25.65,25.93,88982.0,25.5623,25.791,25.5027,25.7811,88982.0
2025-04-11 13:40:00,25.93,26.19,25.92,26.11,316108.0,25.7811,26.0396,25.7711,25.96,316108.0
2025-04-11 13:45:00,26.11,26.11,25.94,26.03,107058.0,25.96,25.96,25.791,25.8805,107058.0
2025-04-11 13:50:00,26.03,26.19,26.0,26.16,57679.0,25.8805,26.0396,25.8507,26.0098,57679.0
2025-04-11 13:55:00,26.15,26.15,25.95,26.01,67134.0,25.9998,25.9998,25.801,25.8606,67134.0
2025-04-11 14:00:00,26.01,26.03,25.91,25.96,53680.0,25.8606,25.8805,25.7612,25.8109,53680.0
2025-04-11 14:05:00,25.96,25.97,25.83,25.86,72548.0,25.8109,25.8208,25.6816,25.7115,72548.0
2025-04-11 14:10:00,25.86,25.96,25.83,25.92,50707.0,25.7115,25.8109,25.6816,25.7711,50707.0
2025-04-11 14:15:00,25.91,25.94,25.83,25.86,57846.0,25.7612,25.791,25.6816,25.7115,57846.0
2025-04-11 14:20:00,25.85,25.9,25.78,25.88,71789.0,25.7015,25.7512,25.6319,25.7314,71789.0
2025-04-11 14:25:00,25.87,25.93,25.81,25.91,62116.0,25.7214,25.7811,25.6618,25.7612,62116.0
2025-04-11 14:30:00,25.91,25.93,25.82,25.87,73348.0,25.7612,25.7811,25.6717,25.7214,73348.0
2025-04-11 14:35:00,25.87,25.97,25.85,25.91,46101.0,25.7214,25.8208,25.7015,25.7612,46101.0
2025-04-11 14:40:00,25.92,25.97,25.91,25.96,34057.0,25.7711,25.8208,25.7612,25.8109,34057.0
2025-04-11 14:45:00,25.96,26.01,25.94,25.98,57314.0,25.8109,25.8606,25.791,25.8308,57314.0
2025-04-11 14:50:00,25.98,26.01,25.83,25.94,57579.0,25.8308,25.8606,25.6816,25.791,57579.0
2025-04-11 14:55:00,25.93,25.94,25.84,25.87,68597.0,25.7811,25.791,25.6916,25.7214,68597.0
2025-04-11 15:00:00,25.87,26.0,25.84,25.94,78466.0,25.7214,25.8507,25.6916,25.791,78466.0
2025-04-11 15:05:00,25.94,26.02,25.89,25.99,118634.0,25.791,25.8706,25.7413,25.8407,118634.0
2025-04-11 15:10:00,25.98,26.15,25.97,26.14,161272.0,25.8308,25.9998,25.8208,25.9899,161272.0
2025-04-11 15:15:00,26.14,26.18,26.07,26.18,115007.0,25.9899,26.0296,25.9203,26.0296,115007.0
2025-04-11 15:20:00,26.17,26.18,26.07,26.17,104468.0,26.0197,26.0296,25.9203,26.0197,104468.0
2025-04-11 15:25:00,26.16,26.19,26.09,26.12,140105.0,26.0098,26.0396,25.9402,25.97,140105.0
2025-04-11 15:30:00,26.11,26.13,26.03,26.1,180209.0,25.96,25.9799,25.8805,25.9501,180209.0
2025-04-11 15:35:00,26.09,26.11,26.03,26.09,141128.0,25.9402,25.96,25.8805,25.9402,141128.0
2025-04-11 15:40:00,26.09,26.12,26.01,26.03,248845.0,25.9402,25.97,25.8606,25.8805,248845.0
2025-04-11 15:45:00,26.03,26.09,26.01,26.05,246220.0,25.8805,25.9402,25.8606,25.9004,246220.0
2025-04-11 15:50:00,26.05,26.11,26.0,26.08,426016.0,25.9004,25.96,25.8507,25.9302,426016.0
2025-04-11 15:55:00,26.07,26.24,26.07,26.17,839876.0,25.9203,26.0893,25.9203,26.0197,839876.0
2025-04-14 09:30:00,26.41,26.46,25.76,25.93,267487.0,26.2583,26.308,25.612,25.7811,267487.0
2025-04-14 09:35:00,25.9,26.15,25.9,26.07,92268.0,25.7512,25.9998,25.7512,25.9203,92268.0
2025-04-14 09:40:00,26.08,26.18,25.81,25.95,106535.0,25.9302,26.0296,25.6618,25.801,106535.0
2025-04-14 09:45:00,25.94,26.11,25.83,26.1,112304.0,25.791,25.96,25.6816,25.9501,112304.0
2025-04-14 09:50:00,26.09,26.1,25.81,25.92,89422.0,25.9402,25.9501,25.6618,25.7711,89422.0
2025-04-14 09:55:00,25.91,25.91,25.76,25.77,83883.0,25.7612,25.7612,25.612,25.622,83883.0
2025-04-14 10:00:00,25.78,25.92,25.73,25.85,86562.0,25.6319,25.7711,25.5822,25.7015,86562.0
2025-04-14 10:05:00,25.85,25.99,25.79,25.81,112634.0,25.7015,25.8407,25.6419,25.6618,112634.0
2025-04-14 10:10:00,25.81,25.84,25.69,25.73,83351.0,25.6618,25.6916,25.5425,25.5822,83351.0
2025-04-14 10:15:00,25.72,25.77,25.54,25.67,231460.0,25.5723,25.622,25.3933,25.5226,231460.0
2025-04-14 10:20:00,25.67,25.73,25.6,25.72,128098.0,25.5226,25.5822,25.453,25.5723,128098.0
2025-04-14 10:25:00,25.73,25.79,25.68,25.77,67602.0,25.5822,25.6419,25.5325,25.622,67602.0
2025-04-14 10:30:00,25.77,25.78,25.66,25.67,94995.0,25.622,25.6319,25.5126,25.5226,94995.0
2025-04-14 10:35:00,25.67,25.77,25.64,25.75,119688.0,25.5226,25.622,25.4927,25.6021,119688.0
2025-04-14 10:40:00,25.74,25.75,25.63,25.68,86552.0,25.5922,25.6021,25.4828,25.5325,86552.0
2025-04-14 10:45:00,25.69,25.8,25.67,25.79,101104.0,25.5425,25.6518,25.5226,25.6419,101104.0
2025-04-14 10:50:00,25.8,25.85,25.76,25.78,80717.0,25.6518,25.7015,25.612,25.6319,80717.0
2025-04-14 10:55:00,25.79,25.8,25.71,25.75,78419.0,25.6419,25.6518,25.5623,25.6021,78419.0
2025-04-14 11:00:00,25.75,25.8,25.68,25.75,122343.0,25.6021,25.6518,25.5325,25.6021,122343.0
2025-04-14 11:05:00,25.75,25.75,25.65,25.69,86924.0,25.6021,25.6021,25.5027,25.5425,86924.0
2025-04-14 11:10:00,25.69,25.72,25.62,25.64,81078.0,25.5425,25.5723,25.4729,25.4927,81078.0
2025-04-14 11:15:00,25.64,25.66,25.57,25.61,93514.0,25.4927,25.5126,25.4231,25.4629,93514.0
2025-04-14 11:20:00,25.62,25.66,25.58,25.62,69969.0,25.4729,25.5126,25.4331,25.4729,69969.0
2025-04-14 11:25:00,25.6,25.64,25.52,25.52,130418.0,25.453,25.4927,25.3734,25.3734,130418.0
2025-04-14 11:30:00,25.52,25.57,25.47,25.55,135705.0,25.3734,25.4231,25.3237,25.4033,135705.0
2025-04-14 11:35:00,25.55,25.57,25.38,25.43,117057.0,25.4033,25.4231,25.2342,25.2839,117057.0
2025-04-14 11:40:00,25.43,25.49,25.35,25.48,98168.0,25.2839,25.3436,25.2044,25.3337,98168.0
2025-04-14 11:45:00,25.49,25.49,25.3,25.34,50057.0,25.3436,25.3436,25.1547,25.1945,50057.0
2025-04-14 11:50:00,25.34,25.36,25.24,25.3,85282.0,25.1945,25.2143,25.095,25.1547,85282.0
2025-04-14 11:55:00,25.3,25.36,25.22,25.22,57849.0,25.1547,25.2143,25.0751,25.0751,57849.0
2025-04-14 12:00:00,25.22,25.28,25.18,25.26,67182.0,25.0751,25.1348,25.0354,25.1149,67182.0
2025-04-14 12:05:00,25.27,25.29,25.22,25.23,66228.0,25.1249,25.1447,25.0751,25.0851,66228.0
2025-04-14 12:10:00,25.24,25.39,25.19,25.35,94680.0,25.095,25.2442,25.0453,25.2044,94680.0
2025-04-14 12:15:00,25.35,25.47,25.34,25.46,75350.0,25.2044,25.3237,25.1945,25.3138,75350.0
2025-04-14 12:20:00,25.46,25.48,25.39,25.44,84446.0,25.3138,25.3337,25.2442,25.2939,84446.0
2025-04-14 12:25:00,25.45,25.45,25.35,25.39,65012.0,25.3038,25.3038,25.2044,25.2442,65012.0
2025-04-14 12:30:00,25.39,25.51,25.38,25.51,78309.0,25.2442,25.3635,25.2342,25.3635,78309.0
2025-04-14 12:35:00,25.5,25.56,25.49,25.52,43016.0,25.3535,25.4132,25.3436,25.3734,43016.0
2025-04-14 12:40:00,25.52,25.58,25.49,25.58,23748.0,25.3734,25.4331,25.3436,25.4331,23748.0
2025-04-14 12:45:00,25.59,25.62,25.54,25.54,47261.0,25.443,25.4729,25.3933,25.3933,47261.0
2025-04-14 12:50:00,25.54,25.54,25.46,25.53,40216.0,25.3933,25.3933,25.3138,25.3834,40216.0
2025-04-14 12:55:00,25.52,25.54,25.44,25.45,52846.0,25.3734,25.3933,25.2939,25.3038,52846.0
2025-04-14 13:00:00,25.45,25.76,25.44,25.52,187787.0,25.3038,25.612,25.2939,25.3734,187787.0
2025-04-14 13:05:00,25.53,25.55,25.45,25.51,43176.0,25.3834,25.4033,25.3038,25.3635,43176.0
2025-04-14 13:10:00,25.5,25.55,25.48,25.51,35235.0,25.3535,25.4033,25.3337,25.3635,35235.0
2025-04-14 13:15:00,25.52,25.53,25.44,25.47,62415.0,25.3734,25.3834,25.2939,25.3237,62415.0
2025-04-14 13:20:00,25.47,25.53,25.46,25.52,36256.0,25.3237,25.3834,25.3138,25.3734,36256.0
2025-04-14 13:25:00,25.52,25.52,25.43,25.46,60147.0,25.3734,25.3734,25.2839,25.3138,60147.0
2025-04-14 13:30:00,25.46,25.5,25.39,25.45,101044.0,25.3138,25.3535,25.2442,25.3038,101044.0
2025-04-14 13:35:00,25.45,25.49,25.4,25.45,44463.0,25.3038,25.3436,25.2541,25.3038,44463.0
2025-04-14 13:40:00,25.44,25.51,25.41,25.42,51203.0,25.2939,25.3635,25.2641,25.274,51203.0
2025-04-14 13:45:00,25.42,25.53,25.39,25.52,52015.0,25.274,25.3834,25.2442,25.3734,52015.0
2025-04-14 13:50:00,25.52,25.65,25.5,25.62,39825.0,25.3734,25.5027,25.3535,25.4729,39825.0
2025-04-14 13:55:00,25.62,25.63,25.54,25.57,61145.0,25.4729,25.4828,25.3933,25.4231,61145.0
2025-04-14 14:00:00,25.57,25.61,25.55,25.58,34555.0,25.4231,25.4629,25.4033,25.4331,34555.0
2025-04-14 14:05:00,25.58,25.59,25.53,25.58,48960.0,25.4331,25.443,25.3834,25.4331,48960.0
2025-04-14 14:10:00,25.58,25.58,25.45,25.51,69423.0,25.4331,25.4331,25.3038,25.3635,69423.0
2025-04-14 14:15:00,25.51,25.6,25.49,25.59,54841.0,25.3635,25.453,25.3436,25.443,54841.0
2025-04-14 14:20:00,25.59,25.64,25.58,25.64,43385.0,25.443,25.4927,25.4331,25.4927,43385.0
2025-04-14 14:25:00,25.64,25.66,25.61,25.64,53862.0,25.4927,25.5126,25.4629,25.4927,53862.0
2025-04-14 14:30:00,25.64,25.65,25.59,25.62,51338.0,25.4927,25.5027,25.443,25.4729,51338.0
2025-04-14 14:35:00,25.62,25.66,25.55,25.57,116810.0,25.4729,25.5126,25.4033,25.4231,116810.0
2025-04-14 14:40:00,25.57,25.59,25.53,25.57,74276.0,25.4231,25.443,25.3834,25.4231,74276.0
2025-04-14 14:45:00,25.57,25.63,25.55,25.6,70025.0,25.4231,25.4828,25.4033,25.453,70025.0
2025-04-14 14:50:00,25.6,25.6,25.55,25.6,60375.0,25.453,25.453,25.4033,25.453,60375.0
2025-04-14 14:55:00,25.6,25.6,25.49,25.5,93209.0,25.453,25.453,25.3436,25.3535,93209.0
2025-04-14 15:00:00,25.5,25.58,25.5,25.55,47321.0,25.3535,25.4331,25.3535,25.4033,47321.0
2025-04-14 15:05:00,25.54,25.56,25.5,25.55,50519.0,25.3933,25.4132,25.3535,25.4033,50519.0
2025-04-14 15:10:00,25.55,25.59,25.48,25.58,78777.0,25.4033,25.443,25.3337,25.4331,78777.0
2025-04-14 15:15:00,25.57,25.59,25.5,25.57,77324.0,25.4231,25.443,25.3535,25.4231,77324.0
2025-04-14 15:20:00,25.57,25.66,25.55,25.62,236208.0,25.4231,25.5126,25.4033,25.4729,236208.0
2025-04-14 15:25:00,25.63,25.71,25.61,25.66,233381.0,25.4828,25.5623,25.4629,25.5126,233381.0
2025-04-14 15:30:00,25.66,25.72,25.63,25.68,160380.0,25.5126,25.5723,25.4828,25.5325,160380.0
2025-04-14 15:35:00,25.68,25.75,25.65,25.7,164469.0,25.5325,25.6021,25.5027,25.5524,164469.0
2025-04-14 15:40:00,25.7,25.71,25.65,25.69,259431.0,25.5524,25.5623,25.5027,25.5425,259431.0
2025-04-14 15:45:00,25.69,25.7,25.6,25.64,274531.0,25.5425,25.5524,25.453,25.4927,274531.0
2025-04-14 15:50:00,25.63,25.68,25.53,25.59,366239.0,25.4828,25.5325,25.3834,25.443,366239.0
2025-04-14 15:55:00,25.59,25.59,25.47,25.55,972617.0,25.443,25.443,25.3237,25.4033,972617.0
2025-04-15 09:30:00,25.51,26.08,25.5,26.08,194631.0,25.3635,25.9302,25.3535,25.9302,194631.0
2025-04-15 09:35:00,26.05,26.33,25.99,26.31,139697.0,25.9004,26.1788,25.8407,26.1589,139697.0
2025-04-15 09:40:00,26.31,26.47,26.29,26.4,113109.0,26.1589,26.318,26.139,26.2484,113109.0
2025-04-15 09:45:00,26.41,26.58,26.34,26.58,103529.0,26.2583,26.4273,26.1887,26.4273,103529.0
2025-04-15 09:50:00,26.58,26.63,26.48,26.55,103508.0,26.4273,26.4771,26.3279,26.3975,103508.0
2025-04-15 09:55:00,26.55,26.61,26.31,26.33,101764.0,26.3975,26.4572,26.1589,26.1788,101764.0
2025-04-15 10:00:00,26.33,26.39,26.25,26.32,115184.0,26.1788,26.2384,26.0992,26.1688,115184.0
2025-04-15 10:05:00,26.32,26.44,26.26,26.39,117551.0,26.1688,26.2881,26.1092,26.2384,117551.0
2025-04-15 10:10:00,26.4,26.47,26.37,26.42,63493.0,26.2484,26.318,26.2185,26.2683,63493.0
2025-04-15 10:15:00,26.42,26.5,26.3,26.32,148312.0,26.2683,26.3478,26.1489,26.1688,148312.0
2025-04-15 10:20:00,26.33,26.39,26.23,26.27,88880.0,26.1788,26.2384,26.0793,26.1191,88880.0
2025-04-15 10:25:00,26.27,26.29,26.15,26.25,59056.0,26.1191,26.139,25.9998,26.0992,59056.0
2025-04-15 10:30:00,26.26,26.35,26.26,26.3,44804.0,26.1092,26.1987,26.1092,26.1489,44804.0
2025-04-15 10:35:00,26.3,26.32,26.23,26.28,69117.0,26.1489,26.1688,26.0793,26.1291,69117.0
2025-04-15 10:40:00,26.28,26.45,26.24,26.44,112136.0,26.1291,26.2981,26.0893,26.2881,112136.0
2025-04-15 10:45:00,26.44,26.46,26.22,26.29,115107.0,26.2881,26.308,26.0694,26.139,115107.0
2025-04-15 10:50:00,26.28,26.32,26.22,26.28,31421.0,26.1291,26.1688,26.0694,26.1291,31421.0
2025-04-15 10:55:00,26.29,26.3,26.22,26.25,47251.0,26.139,26.1489,26.0694,26.0992,47251.0
2025-04-15 11:00:00,26.25,26.33,26.22,26.26,42202.0,26.0992,26.1788,26.0694,26.1092,42202.0
2025-04-15 11:05:00,26.27,26.27,26.18,26.23,41873.0,26.1191,26.1191,26.0296,26.0793,41873.0
2025-04-15 11:10:00,26.23,26.3,26.19,26.29,36984.0,26.0793,26.1489,26.0396,26.139,36984.0
2025-04-15 11:15:00,26.29,26.31,26.22,26.22,40470.0,26.139,26.1589,26.0694,26.0694,40470.0
2025-04-15 11:20:00,26.23,26.25,26.13,26.16,42662.0,26.0793,26.0992,25.9799,26.0098,42662.0
2025-04-15 11:25:00,26.17,26.17,26.07,26.08,122457.0,26.0197,26.0197,25.9203,25.9302,122457.0
2025-04-15 11:30:00,26.08,26.2,26.07,26.2,72498.0,25.9302,26.0495,25.9203,26.0495,72498.0
2025-04-15 11:35:00,26.19,26.21,26.06,26.12,52906.0,26.0396,26.0595,25.9103,25.97,52906.0
2025-04-15 11:40:00,26.12,26.12,26.04,26.06,68815.0,25.97,25.97,25.8904,25.9103,68815.0
2025-04-15 11:45:00,26.06,26.11,26.02,26.05,56221.0,25.9103,25.96,25.8706,25.9004,56221.0
2025-04-15 11:50:00,26.05,26.14,26.03,26.11,45066.0,25.9004,25.9899,25.8805,25.96,45066.0
2025-04-15 11:55:00,26.1,26.17,26.05,26.16,69976.0,25.9501,26.0197,25.9004,26.0098,69976.0
2025-04-15 12:00:00,26.16,26.22,26.13,26.21,54435.0,26.0098,26.0694,25.9799,26.0595,54435.0
2025-04-15 12:05:00,26.21,26.23,26.12,26.18,54045.0,26.0595,26.0793,25.97,26.0296,54045.0
2025-04-15 12:10:00,26.17,26.19,26.11,26.14,29094.0,26.0197,26.0396,25.96,25.9899,29094.0
2025-04-15 12:15:00,26.14,26.18,26.11,26.14,47832.0,25.9899,26.0296,25.96,25.9899,47832.0
2025-04-15 12:20:00,26.14,26.15,26.07,26.11,75202.0,25.9899,25.9998,25.9203,25.96,75202.0
2025-04-15 12:25:00,26.12,26.13,26.04,26.05,55609.0,25.97,25.9799,25.8904,25.9004,55609.0
2025-04-15 12:30:00,26.05,26.11,26.03,26.05,73933.0,25.9004,25.96,25.8805,25.9004,73933.0
2025-04-15 12:35:00,26.05,26.08,26.02,26.07,49119.0,25.9004,25.9302,25.8706,25.9203,49119.0
2025-04-15 12:40:00,26.07,26.12,26.02,26.1,46878.0,25.9203,25.97,25.8706,25.9501,46878.0
2025-04-15 12:45:00,26.1,26.19,26.1,26.17,43808.0,25.9501,26.0396,25.9501,26.0197,43808.0
2025-04-15 12:50:00,26.17,26.17,26.05,26.07,28010.0,26.0197,26.0197,25.9004,25.9203,28010.0
2025-04-15 12:55:00,26.07,26.07,25.97,26.05,96300.0,25.9203,25.9203,25.8208,25.9004,96300.0
2025-04-15 13:00:00,26.06,26.15,26.03,26.15,36451.0,25.9103,25.9998,25.8805,25.9998,36451.0
2025-04-15 13:05:00,26.14,26.15,26.07,26.08,44819.0,25.9899,25.9998,25.9203,25.9302,44819.0
2025-04-15 13:10:00,26.08,26.08,26.01,26.05,30776.0,25.9302,25.9302,25.8606,25.9004,30776.0
2025-04-15 13:15:00,26.06,26.07,25.98,26.05,47953.0,25.9103,25.9203,25.8308,25.9004,47953.0
2025-04-15 13:20:00,26.05,26.05,25.93,26.02,39709.0,25.9004,25.9004,25.7811,25.8706,39709.0
2025-04-15 13:25:00,26.02,26.04,25.96,25.98,40628.0,25.8706,25.8904,25.8109,25.8308,40628.0
2025-04-15 13:30:00,25.97,26.03,25.96,26.0,32676.0,25.8208,25.8805,25.8109,25.8507,32676.0
2025-04-15 13:35:00,25.99,26.01,25.94,25.98,31346.0,25.8407,25.8606,25.791,25.8308,31346.0
2025-04-15 13:40:00,25.97,26.04,25.97,26.04,44827.0,25.8208,25.8904,25.8208,25.8904,44827.0
2025-04-15 13:45:00,26.03,26.07,26.0,26.05,40703.0,25.8805,25.9203,25.8507,25.9004,40703.0
2025-04-15 13:50:00,26.05,26.06,25.91,25.94,38984.0,25.9004,25.9103,25.7612,25.791,38984.0
2025-04-15 13:55:00,25.93,25.98,25.92,25.94,49749.0,25.7811,25.8308,25.7711,25.791,49749.0
2025-04-15 14:00:00,25.94,26.02,25.93,26.02,40788.0,25.791,25.8706,25.7811,25.8706,40788.0
2025-04-15 14:05:00,26.01,26.02,25.94,25.96,42195.0,25.8606,25.8706,25.791,25.8109,42195.0
2025-04-15 14:10:00,25.95,25.97,25.9,25.92,31711.0,25.801,25.8208,25.7512,25.7711,31711.0
2025-04-15 14:15:00,25.92,25.97,25.9,25.92,38501.0,25.7711,25.8208,25.7512,25.7711,38501.0
2025-04-15 14:20:00,25.93,25.96,25.9,25.91,30821.0,25.7811,25.8109,25.7512,25.7612,30821.0
2025-04-15 14:25:00,25.91,25.97,25.87,25.87,39519.0,25.7612,25.8208,25.7214,25.7214,39519.0
2025-04-15 14:30:00,25.87,25.95,25.86,25.95,27353.0,25.7214,25.801,25.7115,25.801,27353.0
2025-04-15 14:35:00,25.95,25.96,25.92,25.96,38477.0,25.801,25.8109,25.7711,25.8109,38477.0
2025-04-15 14:40:00,25.96,25.96,25.93,25.95,36421.0,25.8109,25.8109,25.7811,25.801,36421.0
2025-04-15 14:45:00,25.95,25.97,25.86,25.9,79840.0,25.801,25.8208,25.7115,25.7512,79840.0
2025-04-15 14:50:00,25.9,25.9,25.83,25.87,39959.0,25.7512,25.7512,25.6816,25.7214,39959.0
2025-04-15 14:55:00,25.88,25.89,25.85,25.86,38317.0,25.7314,25.7413,25.7015,25.7115,38317.0
2025-04-15 15:00:00,25.85,25.88,25.82,25.87,52760.0,25.7015,25.7314,25.6717,25.7214,52760.0
2025-04-15 15:05:00,25.87,25.88,25.79,25.81,88707.0,25.7214,25.7314,25.6419,25.6618,88707.0
2025-04-15 15:10:00,25.81,25.91,25.81,25.89,60059.0,25.6618,25.7612,25.6618,25.7413,60059.0
2025-04-15 15:15:00,25.88,25.92,25.86,25.91,41259.0,25.7314,25.7711,25.7115,25.7612,41259.0
2025-04-15 15:20:00,25.91,25.91,25.82,25.84,64552.0,25.7612,25.7612,25.6717,25.6916,64552.0
2025-04-15 15:25:00,25.84,25.85,25.77,25.83,91359.0,25.6916,25.7015,25.622,25.6816,91359.0
2025-04-15 15:30:00,25.84,25.86,25.79,25.84,88285.0,25.6916,25.7115,25.6419,25.6916,88285.0
2025-04-15 15:35:00,25.83,25.85,25.76,25.8,79864.0,25.6816,25.7015,25.612,25.6518,79864.0
2025-04-15 15:40:00,25.8,25.86,25.79,25.84,153559.0,25.6518,25.7115,25.6419,25.6916,153559.0
2025-04-15 15:45:00,25.84,25.87,25.77,25.87,145551.0,25.6916,25.7214,25.622,25.7214,145551.0
2025-04-15 15:50:00,25.87,25.91,25.79,25.85,275146.0,25.7214,25.7612,25.6419,25.7015,275146.0
2025-04-15 15:55:00,25.84,25.89,25.8,25.8,768356.0,25.6916,25.7413,25.6518,25.6518,768356.0
2025-04-16 09:30:00,26.02,26.08,25.79,26.02,259955.0,25.8706,25.9302,25.6419,25.8706,259955.0
2025-04-16 09:35:00,26.0,26.08,25.83,25.84,76246.0,25.8507,25.9302,25.6816,25.6916,76246.0
2025-04-16 09:40:00,25.85,25.88,25.74,25.8,56171.0,25.7015,25.7314,25.5922,25.6518,56171.0
2025-04-16 09:45:00,25.81,25.82,25.49,25.53,106622.0,25.6618,25.6717,25.3436,25.3834,106622.0
2025-04-16 09:50:00,25.52,25.54,25.26,25.3,236914.0,25.3734,25.3933,25.1149,25.1547,236914.0
2025-04-16 09:55:00,25.3,25.38,25.18,25.29,195124.0,25.1547,25.2342,25.0354,25.1447,195124.0
2025-04-16 10:00:00,25.3,25.5,25.28,25.49,98110.0,25.1547,25.3535,25.1348,25.3436,98110.0
2025-04-16 10:05:00,25.5,25.56,25.44,25.51,116465.0,25.3535,25.4132,25.2939,25.3635,116465.0
2025-04-16 10:10:00,25.51,25.53,25.42,25.48,107254.0,25.3635,25.3834,25.274,25.3337,107254.0
2025-04-16 10:15:00,25.49,25.52,25.36,25.4,97080.0,25.3436,25.3734,25.2143,25.2541,97080.0
2025-04-16 10:20:00,25.39,25.45,25.35,25.44,63167.0,25.2442,25.3038,25.2044,25.2939,63167.0
2025-04-16 10:25:00,25.45,25.5,25.34,25.45,72621.0,25.3038,25.3535,25.1945,25.3038,72621.0
2025-04-16 10:30:00,25.46,25.52,25.38,25.45,79573.0,25.3138,25.3734,25.2342,25.3038,79573.0
2025-04-16 10:35:00,25.45,25.51,25.4,25.47,42834.0,25.3038,25.3635,25.2541,25.3237,42834.0
2025-04-16 10:40:00,25.47,25.59,25.47,25.56,46750.0,25.3237,25.443,25.3237,25.4132,46750.0
2025-04-16 10:45:00,25.56,25.6,25.51,25.52,48004.0,25.4132,25.453,25.3635,25.3734,48004.0
2025-04-16 10:50:00,25.51,25.63,25.51,25.6,70933.0,25.3635,25.4828,25.3635,25.453,70933.0
2025-04-16 10:55:00,25.6,25.69,25.59,25.67,35669.0,25.453,25.5425,25.443,25.5226,35669.0
2025-04-16 11:00:00,25.68,25.78,25.66,25.67,105087.0,25.5325,25.6319,25.5126,25.5226,105087.0
2025-04-16 11:05:00,25.68,25.69,25.52,25.52,228573.0,25.5325,25.5425,25.3734,25.3734,228573.0
2025-04-16 11:10:00,25.55,25.58,25.46,25.47,65694.0,25.4033,25.4331,25.3138,25.3237,65694.0
2025-04-16 11:15:00,25.47,25.51,25.39,25.48,81632.0,25.3237,25.3635,25.2442,25.3337,81632.0
2025-04-16 11:20:00,25.48,25.6,25.46,25.6,64681.0,25.3337,25.453,25.3138,25.453,64681.0
2025-04-16 11:25:00,25.61,25.67,25.54,25.57,53523.0,25.4629,25.5226,25.3933,25.4231,53523.0
2025-04-16 11:30:00,25.57,25.63,25.52,25.63,52059.0,25.4231,25.4828,25.3734,25.4828,52059.0
2025-04-16 11:35:00,25.64,25.64,25.57,25.6,39455.0,25.4927,25.4927,25.4231,25.453,39455.0
2025-04-16 11:40:00,25.59,25.63,25.53,25.53,47634.0,25.443,25.4828,25.3834,25.3834,47634.0
2025-04-16 11:45:00,25.53,25.56,25.46,25.46,43205.0,25.3834,25.4132,25.3138,25.3138,43205.0
2025-04-16 11:50:00,25.46,25.48,25.35,25.36,70317.0,25.3138,25.3337,25.2044,25.2143,70317.0
2025-04-16 11:55:00,25.35,25.39,25.31,25.37,103811.0,25.2044,25.2442,25.1646,25.2243,103811.0
2025-04-16 12:00:00,25.37,25.46,25.36,25.44,60796.0,25.2243,25.3138,25.2143,25.2939,60796.0
2025-04-16 12:05:00,25.43,25.43,25.34,25.34,50503.0,25.2839,25.2839,25.1945,25.1945,50503.0
2025-04-16 12:10:00,25.34,25.36,25.29,25.34,51666.0,25.1945,25.2143,25.1447,25.1945,51666.0
2025-04-16 12:15:00,25.34,25.39,25.29,25.37,51115.0,25.1945,25.2442,25.1447,25.2243,51115.0
2025-04-16 12:20:00,25.36,25.37,25.29,25.33,41873.0,25.2143,25.2243,25.1447,25.1845,41873.0
2025-04-16 12:25:00,25.33,25.38,25.32,25.36,63674.0,25.1845,25.2342,25.1746,25.2143,63674.0
2025-04-16 12:30:00,25.36,25.46,25.34,25.46,51299.0,25.2143,25.3138,25.1945,25.3138,51299.0
2025-04-16 12:35:00,25.45,25.46,25.33,25.36,45680.0,25.3038,25.3138,25.1845,25.2143,45680.0
2025-04-16 12:40:00,25.36,25.43,25.31,25.42,63409.0,25.2143,25.2839,25.1646,25.274,63409.0
2025-04-16 12:45:00,25.42,25.42,25.34,25.36,32935.0,25.274,25.274,25.1945,25.2143,32935.0
2025-04-16 12:50:00,25.36,25.38,25.32,25.36,39291.0,25.2143,25.2342,25.1746,25.2143,39291.0
2025-04-16 12:55:00,25.35,25.38,25.31,25.33,38373.0,25.2044,25.2342,25.1646,25.1845,38373.0
2025-04-16 13:00:00,25.33,25.4,25.3,25.32,49996.0,25.1845,25.2541,25.1547,25.1746,49996.0
2025-04-16 13:05:00,25.33,25.37,25.3,25.3,34472.0,25.1845,25.2243,25.1547,25.1547,34472.0
2025-04-16 13:10:00,25.3,25.33,25.26,25.3,62187.0,25.1547,25.1845,25.1149,25.1547,62187.0
2025-04-16 13:15:00,25.3,25.34,25.28,25.29,55751.0,25.1547,25.1945,25.1348,25.1447,55751.0
2025-04-16 13:20:00,25.29,25.29,25.17,25.19,71278.0,25.1447,25.1447,25.0254,25.0453,71278.0
2025-04-16 13:25:00,25.19,25.26,25.18,25.24,37232.0,25.0453,25.1149,25.0354,25.095,37232.0
2025-04-16 13:30:00,25.24,25.24,25.01,25.02,85713.0,25.095,25.095,24.8664,24.8763,85713.0
2025-04-16 13:35:00,25.01,25.05,24.98,24.99,116669.0,24.8664,24.9061,24.8365,24.8465,116669.0
2025-04-16 13:40:00,24.99,24.99,24.9,24.94,46530.0,24.8465,24.8465,24.757,24.7968,46530.0
2025-04-16 13:45:00,24.92,24.93,24.83,24.87,71456.0,24.7769,24.7868,24.6874,24.7272,71456.0
2025-04-16 13:50:00,24.86,24.9,24.78,24.82,92277.0,24.7172,24.757,24.6377,24.6774,92277.0
2025-04-16 13:55:00,24.83,24.85,24.7,24.75,125561.0,24.6874,24.7073,24.5581,24.6078,125561.0
2025-04-16 14:00:00,24.75,24.92,24.72,24.77,97216.0,24.6078,24.7769,24.578,24.6277,97216.0
2025-04-16 14:05:00,24.77,24.87,24.76,24.86,57079.0,24.6277,24.7272,24.6178,24.7172,57079.0
2025-04-16 14:10:00,24.87,24.98,24.87,24.96,56067.0,24.7272,24.8365,24.7272,24.8166,56067.0
2025-04-16 14:15:00,24.96,24.97,24.89,24.92,68630.0,24.8166,24.8266,24.747,24.7769,68630.0
2025-04-16 14:20:00,24.92,24.99,24.88,24.97,55841.0,24.7769,24.8465,24.7371,24.8266,55841.0
2025-04-16 14:25:00,24.98,25.04,24.96,25.0,72291.0,24.8365,24.8962,24.8166,24.8564,72291.0
2025-04-16 14:30:00,24.99,25.01,24.93,24.96,77908.0,24.8465,24.8664,24.7868,24.8166,77908.0
2025-04-16 14:35:00,24.95,24.98,24.87,24.88,40395.0,24.8067,24.8365,24.7272,24.7371,40395.0
2025-04-16 14:40:00,24.88,24.9,24.8,24.82,55993.0,24.7371,24.757,24.6576,24.6774,55993.0
2025-04-16 14:45:00,24.82,24.85,24.77,24.8,55410.0,24.6774,24.7073,24.6277,24.6576,55410.0
2025-04-16 14:50:00,24.8,24.8,24.74,24.76,78485.0,24.6576,24.6576,24.5979,24.6178,78485.0
2025-04-16 14:55:00,24.76,24.78,24.69,24.7,73872.0,24.6178,24.6377,24.5482,24.5581,73872.0
2025-04-16 15:00:00,24.7,24.76,24.63,24.65,81892.0,24.5581,24.6178,24.4885,24.5084,81892.0
2025-04-16 15:05:00,24.66,24.68,24.61,24.63,79753.0,24.5184,24.5383,24.4687,24.4885,79753.0
2025-04-16 15:10:00,24.62,24.67,24.57,24.64,98278.0,24.4786,24.5283,24.4289,24.4985,98278.0
2025-04-16 15:15:00,24.64,24.72,24.62,24.64,85700.0,24.4985,24.578,24.4786,24.4985,85700.0
2025-04-16 15:20:00,24.64,24.66,24.6,24.62,93430.0,24.4985,24.5184,24.4587,24.4786,93430.0
2025-04-16 15:25:00,24.62,24.67,24.58,24.6,115977.0,24.4786,24.5283,24.4388,24.4587,115977.0
2025-04-16 15:30:00,24.6,24.7,24.59,24.67,120505.0,24.4587,24.5581,24.4488,24.5283,120505.0
2025-04-16 15:35:00,24.67,24.73,24.65,24.71,156033.0,24.5283,24.588,24.5084,24.5681,156033.0
2025-04-16 15:40:00,24.7,24.76,24.7,24.75,160232.0,24.5581,24.6178,24.5581,24.6078,160232.0
2025-04-16 15:45:00,24.74,24.79,24.7,24.78,159451.0,24.5979,24.6476,24.5581,24.6377,159451.0
2025-04-16 15:50:00,24.79,24.86,24.74,24.83,284997.0,24.6476,24.7172,24.5979,24.6874,284997.0
2025-04-16 15:55:00,24.83,24.9,24.76,24.86,795917.0,24.6874,24.757,24.6178,24.7172,795917.0
2025-04-17 09:30:00,24.87,24.91,24.61,24.7,256930.0,24.7272,24.7669,24.4687,24.5581,256930.0
2025-04-17 09:35:00,24.7,24.71,24.5,24.6,122542.0,24.5581,24.5681,24.3593,24.4587,122542.0
2025-04-17 09:40:00,24.62,24.94,24.61,24.84,77901.0,24.4786,24.7968,24.4687,24.6973,77901.0
2025-04-17 09:45:00,24.84,24.86,24.74,24.84,52820.0,24.6973,24.7172,24.5979,24.6973,52820.0
2025-04-17 09:50:00,24.85,24.87,24.76,24.83,41298.0,24.7073,24.7272,24.6178,24.6874,41298.0
2025-04-17 09:55:00,24.82,24.83,24.69,24.77,56447.0,24.6774,24.6874,24.5482,24.6277,56447.0
2025-04-17 10:00:00,24.76,24.87,24.72,24.82,73566.0,24.6178,24.7272,24.578,24.6774,73566.0
2025-04-17 10:05:00,24.82,24.86,24.59,24.62,196526.0,24.6774,24.7172,24.4488,24.4786,196526.0
2025-04-17 10:10:00,24.63,24.71,24.58,24.64,102003.0,24.4885,24.5681,24.4388,24.4985,102003.0
2025-04-17 10:15:00,24.64,24.67,24.46,24.51,156897.0,24.4985,24.5283,24.3195,24.3692,156897.0
2025-04-17 10:20:00,24.5,24.5,24.4,24.44,90740.0,24.3593,24.3593,24.2599,24.2996,90740.0
2025-04-17 10:25:00,24.44,24.46,24.28,24.3,96107.0,24.2996,24.3195,24.1405,24.1604,96107.0
2025-04-17 10:30:00,24.3,24.52,24.29,24.52,152764.0,24.1604,24.3792,24.1505,24.3792,152764.0
2025-04-17 10:35:00,24.51,24.56,24.44,24.49,118047.0,24.3692,24.4189,24.2996,24.3493,118047.0
2025-04-17 10:40:00,24.49,24.57,24.48,24.51,85984.0,24.3493,24.4289,24.3394,24.3692,85984.0
2025-04-17 10:45:00,24.51,24.56,24.48,24.53,73534.0,24.3692,24.4189,24.3394,24.3891,73534.0
2025-04-17 10:50:00,24.53,24.56,24.42,24.47,107831.0,24.3891,24.4189,24.2797,24.3295,107831.0
2025-04-17 10:55:00,24.48,24.48,24.4,24.41,112902.0,24.3394,24.3394,24.2599,24.2698,112902.0
2025-04-17 11:00:00,24.41,24.51,24.4,24.51,132928.0,24.2698,24.3692,24.2599,24.3692,132928.0
2025-04-17 11:05:00,24.51,24.67,24.5,24.57,133372.0,24.3692,24.5283,24.3593,24.4289,133372.0
2025-04-17 11:10:00,24.57,24.65,24.54,24.62,54727.0,24.4289,24.5084,24.3991,24.4786,54727.0
2025-04-17 11:15:00,24.62,24.66,24.57,24.64,61067.0,24.4786,24.5184,24.4289,24.4985,61067.0
2025-04-17 11:20:00,24.65,24.65,24.56,24.59,65044.0,24.5084,24.5084,24.4189,24.4488,65044.0
2025-04-17 11:25:00,24.6,24.61,24.49,24.51,69701.0,24.4587,24.4687,24.3493,24.3692,69701.0
2025-04-17 11:30:00,24.51,24.68,24.51,24.66,73020.0,24.3692,24.5383,24.3692,24.5184,73020.0
2025-04-17 11:35:00,24.66,24.69,24.59,24.64,89296.0,24.5184,24.5482,24.4488,24.4985,89296.0
2025-04-17 11:40:00,24.64,24.67,24.58,24.61,58475.0,24.4985,24.5283,24.4388,24.4687,58475.0
2025-04-17 11:45:00,24.62,24.66,24.56,24.59,65214.0,24.4786,24.5184,24.4189,24.4488,65214.0
2025-04-17 11:50:00,24.58,24.63,24.53,24.54,75104.0,24.4388,24.4885,24.3891,24.3991,75104.0
2025-04-17 11:55:00,24.54,24.63,24.53,24.56,57330.0,24.3991,24.4885,24.3891,24.4189,57330.0
2025-04-17 12:00:00,24.56,24.79,24.54,24.55,111755.0,24.4189,24.6476,24.3991,24.409,111755.0
2025-04-17 12:05:00,24.55,24.83,24.54,24.69,128102.0,24.409,24.6874,24.3991,24.5482,128102.0
2025-04-17 12:10:00,24.69,24.8,24.63,24.79,92462.0,24.5482,24.6576,24.4885,24.6476,92462.0
2025-04-17 12:15:00,24.79,24.94,24.73,24.92,95819.0,24.6476,24.7968,24.588,24.7769,95819.0
2025-04-17 12:20:00,24.92,25.0,24.89,24.89,83160.0,24.7769,24.8564,24.747,24.747,83160.0
2025-04-17 12:25:00,24.9,24.98,24.9,24.94,61202.0,24.757,24.8365,24.757,24.7968,61202.0
2025-04-17 12:30:00,24.95,25.03,24.89,25.02,91225.0,24.8067,24.8862,24.747,24.8763,91225.0
2025-04-17 12:35:00,25.02,25.07,24.94,24.95,72373.0,24.8763,24.926,24.7968,24.8067,72373.0
2025-04-17 12:40:00,24.94,24.99,24.84,24.9,81800.0,24.7968,24.8465,24.6973,24.757,81800.0
2025-04-17 12:45:00,24.9,24.96,24.87,24.94,59052.0,24.757,24.8166,24.7272,24.7968,59052.0
2025-04-17 12:50:00,24.95,24.99,24.93,24.96,49089.0,24.8067,24.8465,24.7868,24.8166,49089.0
2025-04-17 12:55:00,24.96,25.03,24.96,24.98,74499.0,24.8166,24.8862,24.8166,24.8365,74499.0
2025-04-17 13:00:00,24.98,25.0,24.9,24.92,53397.0,24.8365,24.8564,24.757,24.7769,53397.0
2025-04-17 13:05:00,24.93,24.97,24.92,24.94,77182.0,24.7868,24.8266,24.7769,24.7968,77182.0
2025-04-17 13:10:00,24.94,24.95,24.89,24.91,58182.0,24.7968,24.8067,24.747,24.7669,58182.0
2025-04-17 13:15:00,24.91,24.91,24.85,24.87,47505.0,24.7669,24.7669,24.7073,24.7272,47505.0
2025-04-17 13:20:00,24.87,24.88,24.81,24.88,59410.0,24.7272,24.7371,24.6675,24.7371,59410.0
2025-04-17 13:25:00,24.88,24.91,24.8,24.8,72955.0,24.7371,24.7669,24.6576,24.6576,72955.0
2025-04-17 13:30:00,24.81,24.95,24.81,24.94,68319.0,24.6675,24.8067,24.6675,24.7968,68319.0
2025-04-17 13:35:00,24.94,25.0,24.9,25.0,67864.0,24.7968,24.8564,24.757,24.8564,67864.0
2025-04-17 13:40:00,25.0,25.01,24.85,24.89,69447.0,24.8564,24.8664,24.7073,24.747,69447.0
2025-04-17 13:45:00,24.89,24.98,24.88,24.94,56585.0,24.747,24.8365,24.7371,24.7968,56585.0
2025-04-17 13:50:00,24.95,25.02,24.92,25.0,57750.0,24.8067,24.8763,24.7769,24.8564,57750.0
2025-04-17 13:55:00,25.0,25.04,24.96,24.98,129558.0,24.8564,24.8962,24.8166,24.8365,129558.0
2025-04-17 14:00:00,24.98,25.03,24.93,25.01,75133.0,24.8365,24.8862,24.7868,24.8664,75133.0
2025-04-17 14:05:00,25.01,25.08,24.99,25.06,123226.0,24.8664,24.936,24.8465,24.9161,123226.0
2025-04-17 14:10:00,25.06,25.1,24.99,25.04,58471.0,24.9161,24.9558,24.8465,24.8962,58471.0
2025-04-17 14:15:00,25.04,25.06,25.0,25.03,59558.0,24.8962,24.9161,24.8564,24.8862,59558.0
2025-04-17 14:20:00,25.03,25.07,25.02,25.04,59742.0,24.8862,24.926,24.8763,24.8962,59742.0
2025-04-17 14:25:00,25.04,25.12,25.03,25.05,117997.0,24.8962,24.9757,24.8862,24.9061,117997.0
2025-04-17 14:30:00,25.05,25.14,25.05,25.06,72613.0,24.9061,24.9956,24.9061,24.9161,72613.0
2025-04-17 14:35:00,25.07,25.08,25.03,25.08,75931.0,24.926,24.936,24.8862,24.936,75931.0
2025-04-17 14:40:00,25.07,25.08,25.01,25.02,84501.0,24.926,24.936,24.8664,24.8763,84501.0
2025-04-17 14:45:00,25.02,25.05,24.94,24.96,126858.0,24.8763,24.9061,24.7968,24.8166,126858.0
2025-04-17 14:50:00,24.95,24.95,24.86,24.87,80045.0,24.8067,24.8067,24.7172,24.7272,80045.0
2025-04-17 14:55:00,24.86,24.86,24.76,24.76,91896.0,24.7172,24.7172,24.6178,24.6178,91896.0
2025-04-17 15:00:00,24.77,24.82,24.75,24.8,90417.0,24.6277,24.6774,24.6078,24.6576,90417.0
2025-04-17 15:05:00,24.8,24.81,24.76,24.78,81004.0,24.6576,24.6675,24.6178,24.6377,81004.0
2025-04-17 15:10:00,24.79,24.81,24.71,24.73,138477.0,24.6476,24.6675,24.5681,24.588,138477.0
2025-04-17 15:15:00,24.73,24.77,24.7,24.75,117284.0,24.588,24.6277,24.5581,24.6078,117284.0
2025-04-17 15:20:00,24.75,24.82,24.7,24.79,112033.0,24.6078,24.6774,24.5581,24.6476,112033.0
2025-04-17 15:25:00,24.79,24.82,24.75,24.79,80880.0,24.6476,24.6774,24.6078,24.6476,80880.0
2025-04-17 15:30:00,24.78,24.87,24.77,24.84,120082.0,24.6377,24.7272,24.6277,24.6973,120082.0
2025-04-17 15:35:00,24.84,24.89,24.82,24.86,145576.0,24.6973,24.747,24.6774,24.7172,145576.0
2025-04-17 15:40:00,24.85,24.86,24.79,24.8,174609.0,24.7073,24.7172,24.6476,24.6576,174609.0
2025-04-17 15:45:00,24.8,24.8,24.69,24.76,256148.0,24.6576,24.6576,24.5482,24.6178,256148.0
2025-04-17 15:50:00,24.75,24.85,24.71,24.84,246424.0,24.6078,24.7073,24.5681,24.6973,246424.0
2025-04-17 15:55:00,24.84,24.84,24.7,24.71,590864.0,24.6973,24.6973,24.5581,24.5681,590864.0
2025-04-21 09:30:00,24.42,24.72,24.38,24.46,194869.0,24.2797,24.578,24.24,24.3195,194869.0
2025-04-21 09:35:00,24.46,24.56,24.34,24.56,95050.0,24.3195,24.4189,24.2002,24.4189,95050.0
2025-04-21 09:40:00,24.55,24.56,24.33,24.36,94314.0,24.409,24.4189,24.1903,24.2201,94314.0
2025-04-21 09:45:00,24.36,24.36,24.17,24.22,98531.0,24.2201,24.2201,24.0312,24.0809,98531.0
2025-04-21 09:50:00,24.21,24.24,24.14,24.15,57559.0,24.071,24.1008,24.0014,24.0113,57559.0
2025-04-21 09:55:00,24.15,24.16,23.97,23.98,110825.0,24.0113,24.0212,23.8323,23.8423,110825.0
2025-04-21 10:00:00,23.98,23.98,23.87,23.93,144307.0,23.8423,23.8423,23.7329,23.7926,144307.0
2025-04-21 10:05:00,23.93,23.98,23.89,23.9,104892.0,23.7926,23.8423,23.7528,23.7627,104892.0
2025-04-21 10:10:00,23.91,24.05,23.91,24.02,78488.0,23.7727,23.9119,23.7727,23.882,78488.0
2025-04-21 10:15:00,24.01,24.02,23.91,23.95,120192.0,23.8721,23.882,23.7727,23.8124,120192.0
2025-04-21 10:20:00,23.95,23.99,23.9,23.96,133343.0,23.8124,23.8522,23.7627,23.8224,133343.0
2025-04-21 10:25:00,23.96,24.0,23.93,23.95,47094.0,23.8224,23.8622,23.7926,23.8124,47094.0
2025-04-21 10:30:00,23.95,23.96,23.87,23.93,106810.0,23.8124,23.8224,23.7329,23.7926,106810.0
2025-04-21 10:35:00,23.92,24.05,23.92,24.04,106166.0,23.7826,23.9119,23.7826,23.9019,106166.0
2025-04-21 10:40:00,24.04,24.11,23.95,23.96,44819.0,23.9019,23.9715,23.8124,23.8224,44819.0
2025-04-21 10:45:00,23.96,23.99,23.89,23.91,87362.0,23.8224,23.8522,23.7528,23.7727,87362.0
2025-04-21 10:50:00,23.91,23.97,23.89,23.93,43861.0,23.7727,23.8323,23.7528,23.7926,43861.0
2025-04-21 10:55:00,23.93,23.96,23.92,23.93,42809.0,23.7926,23.8224,23.7826,23.7926,42809.0
2025-04-21 11:00:00,23.92,23.95,23.87,23.89,79232.0,23.7826,23.8124,23.7329,23.7528,79232.0
2025-04-21 11:05:00,23.89,23.93,23.88,23.92,66778.0,23.7528,23.7926,23.7428,23.7826,66778.0
2025-04-21 11:10:00,23.92,23.94,23.89,23.91,35817.0,23.7826,23.8025,23.7528,23.7727,35817.0
2025-04-21 11:15:00,23.9,23.96,23.9,23.94,33442.0,23.7627,23.8224,23.7627,23.8025,33442.0
2025-04-21 11:20:00,23.95,23.96,23.87,23.91,39793.0,23.8124,23.8224,23.7329,23.7727,39793.0
2025-04-21 11:25:00,23.91,23.92,23.85,23.88,81349.0,23.7727,23.7826,23.713,23.7428,81349.0
2025-04-21 11:30:00,23.88,23.92,23.87,23.89,74878.0,23.7428,23.7826,23.7329,23.7528,74878.0
2025-04-21 11:35:00,23.89,23.92,23.88,23.91,53869.0,23.7528,23.7826,23.7428,23.7727,53869.0
2025-04-21 11:40:00,23.91,23.91,23.86,23.87,104161.0,23.7727,23.7727,23.723,23.7329,104161.0
2025-04-21 11:45:00,23.87,23.9,23.83,23.86,98972.0,23.7329,23.7627,23.6931,23.723,98972.0
2025-04-21 11:50:00,23.85,23.88,23.82,23.84,57306.0,23.713,23.7428,23.6832,23.7031,57306.0
2025-04-21 11:55:00,23.84,23.87,23.82,23.87,41721.0,23.7031,23.7329,23.6832,23.7329,41721.0
2025-04-21 12:00:00,23.87,23.95,23.86,23.93,30286.0,23.7329,23.8124,23.723,23.7926,30286.0
2025-04-21 12:05:00,23.92,24.01,23.91,24.0,42530.0,23.7826,23.8721,23.7727,23.8622,42530.0
2025-04-21 12:10:00,24.0,24.03,23.97,24.02,38468.0,23.8622,23.892,23.8323,23.882,38468.0
2025-04-21 12:15:00,24.01,24.03,23.97,23.99,29786.0,23.8721,23.892,23.8323,23.8522,29786.0
2025-04-21 12:20:00,24.0,24.02,23.98,24.0,26459.0,23.8622,23.882,23.8423,23.8622,26459.0
2025-04-21 12:25:00,24.01,24.02,23.97,24.01,37320.0,23.8721,23.882,23.8323,23.8721,37320.0
2025-04-21 12:30:00,24.01,24.02,23.98,24.0,24944.0,23.8721,23.882,23.8423,23.8622,24944.0
2025-04-21 12:35:00,24.0,24.01,23.98,23.99,31732.0,23.8622,23.8721,23.8423,23.8522,31732.0
2025-04-21 12:40:00,24.0,24.02,23.97,23.98,24727.0,23.8622,23.882,23.8323,23.8423,24727.0
2025-04-21 12:45:00,23.98,23.99,23.89,23.93,61581.0,23.8423,23.8522,23.7528,23.7926,61581.0
2025-04-21 12:50:00,23.92,23.92,23.89,23.89,22531.0,23.7826,23.7826,23.7528,23.7528,22531.0
2025-04-21 12:55:00,23.9,23.91,23.86,23.87,22231.0,23.7627,23.7727,23.723,23.7329,22231.0
2025-04-21 13:00:00,23.87,23.93,23.83,23.87,54221.0,23.7329,23.7926,23.6931,23.7329,54221.0
2025-04-21 13:05:00,23.87,23.89,23.85,23.86,47840.0,23.7329,23.7528,23.713,23.723,47840.0
2025-04-21 13:10:00,23.85,23.88,23.85,23.86,42477.0,23.713,23.7428,23.713,23.723,42477.0
2025-04-21 13:15:00,23.86,23.89,23.83,23.87,62647.0,23.723,23.7528,23.6931,23.7329,62647.0
2025-04-21 13:20:00,23.87,23.91,23.87,23.88,39450.0,23.7329,23.7727,23.7329,23.7428,39450.0
2025-04-21 13:25:00,23.87,23.89,23.85,23.87,57378.0,23.7329,23.7528,23.713,23.7329,57378.0
2025-04-21 13:30:00,23.87,23.89,23.82,23.86,136680.0,23.7329,23.7528,23.6832,23.723,136680.0
2025-04-21 13:35:00,23.87,23.9,23.84,23.89,75420.0,23.7329,23.7627,23.7031,23.7528,75420.0
2025-04-21 13:40:00,23.89,23.92,23.86,23.89,64867.0,23.7528,23.7826,23.723,23.7528,64867.0
2025-04-21 13:45:00,23.89,23.91,23.86,23.87,45956.0,23.7528,23.7727,23.723,23.7329,45956.0
2025-04-21 13:50:00,23.87,23.9,23.85,23.87,51660.0,23.7329,23.7627,23.713,23.7329,51660.0
2025-04-21 13:55:00,23.87,23.87,23.81,23.84,91763.0,23.7329,23.7329,23.6732,23.7031,91763.0
2025-04-21 14:00:00,23.84,23.86,23.82,23.84,51438.0,23.7031,23.723,23.6832,23.7031,51438.0
2025-04-21 14:05:00,23.84,23.95,23.84,23.95,82475.0,23.7031,23.8124,23.7031,23.8124,82475.0
2025-04-21 14:10:00,23.95,23.96,23.92,23.94,59374.0,23.8124,23.8224,23.7826,23.8025,59374.0
2025-04-21 14:15:00,23.95,23.98,23.94,23.97,55352.0,23.8124,23.8423,23.8025,23.8323,55352.0
2025-04-21 14:20:00,23.97,23.99,23.93,23.98,97728.0,23.8323,23.8522,23.7926,23.8423,97728.0
2025-04-21 14:25:00,23.98,24.03,23.96,24.03,62183.0,23.8423,23.892,23.8224,23.892,62183.0
2025-04-21 14:30:00,24.03,24.08,24.0,24.03,74089.0,23.892,23.9417,23.8622,23.892,74089.0
2025-04-21 14:35:00,24.03,24.05,23.99,24.03,36552.0,23.892,23.9119,23.8522,23.892,36552.0
2025-04-21 14:40:00,24.03,24.03,23.98,24.0,51908.0,23.892,23.892,23.8423,23.8622,51908.0
2025-04-21 14:45:00,23.99,23.99,23.9,23.93,58847.0,23.8522,23.8522,23.7627,23.7926,58847.0
2025-04-21 14:50:00,23.93,23.93,23.89,23.89,34845.0,23.7926,23.7926,23.7528,23.7528,34845.0
2025-04-21 14:55:00,23.89,23.95,23.89,23.9,77204.0,23.7528,23.8124,23.7528,23.7627,77204.0
2025-04-21 15:00:00,23.91,23.96,23.89,23.94,73049.0,23.7727,23.8224,23.7528,23.8025,73049.0
2025-04-21 15:05:00,23.95,24.02,23.94,24.02,79759.0,23.8124,23.882,23.8025,23.882,79759.0
2025-04-21 15:10:00,24.02,24.03,23.96,23.98,70471.0,23.882,23.892,23.8224,23.8423,70471.0
2025-04-21 15:15:00,23.98,24.08,23.97,24.07,84712.0,23.8423,23.9417,23.8323,23.9318,84712.0
2025-04-21 15:20:00,24.07,24.08,24.02,24.04,47588.0,23.9318,23.9417,23.882,23.9019,47588.0
2025-04-21 15:25:00,24.04,24.11,24.03,24.08,189406.0,23.9019,23.9715,23.892,23.9417,189406.0
2025-04-21 15:30:00,24.08,24.16,24.06,24.16,83264.0,23.9417,24.0212,23.9218,24.0212,83264.0
2025-04-21 15:35:00,24.16,24.24,24.13,24.17,199470.0,24.0212,24.1008,23.9914,24.0312,199470.0
2025-04-21 15:40:00,24.17,24.23,24.08,24.11,130910.0,24.0312,24.0908,23.9417,23.9715,130910.0
2025-04-21 15:45:00,24.11,24.12,24.01,24.1,110729.0,23.9715,23.9815,23.8721,23.9616,110729.0
2025-04-21 15:50:00,24.11,24.13,24.05,24.09,241374.0,23.9715,23.9914,23.9119,23.9516,241374.0
2025-04-21 15:55:00,24.09,24.1,24.03,24.05,764401.0,23.9516,23.9616,23.892,23.9119,764401.0
2025-04-22 09:30:00,24.48,24.62,24.27,24.37,161133.0,24.3394,24.4786,24.1306,24.23,161133.0
2025-04-22 09:35:00,24.38,24.51,24.37,24.46,70081.0,24.24,24.3692,24.23,24.3195,70081.0
2025-04-22 09:40:00,24.48,24.52,24.37,24.4,62727.0,24.3394,24.3792,24.23,24.2599,62727.0
2025-04-22 09:45:00,24.41,24.44,24.33,24.37,39996.0,24.2698,24.2996,24.1903,24.23,39996.0
2025-04-22 09:50:00,24.36,24.39,24.27,24.28,59879.0,24.2201,24.2499,24.1306,24.1405,59879.0
2025-04-22 09:55:00,24.28,24.28,24.23,24.27,33331.0,24.1405,24.1405,24.0908,24.1306,33331.0
2025-04-22 10:00:00,24.27,24.31,24.22,24.25,48530.0,24.1306,24.1704,24.0809,24.1107,48530.0
2025-04-22 10:05:00,24.25,24.35,24.22,24.34,39611.0,24.1107,24.2101,24.0809,24.2002,39611.0
2025-04-22 10:10:00,24.34,24.4,24.33,24.39,90700.0,24.2002,24.2599,24.1903,24.2499,90700.0
2025-04-22 10:15:00,24.39,24.42,24.34,24.41,68745.0,24.2499,24.2797,24.2002,24.2698,68745.0
2025-04-22 10:20:00,24.41,24.46,24.4,24.43,64864.0,24.2698,24.3195,24.2599,24.2897,64864.0
2025-04-22 10:25:00,24.42,24.44,24.37,24.44,76568.0,24.2797,24.2996,24.23,24.2996,76568.0
2025-04-22 10:30:00,24.43,24.43,24.38,24.39,43585.0,24.2897,24.2897,24.24,24.2499,43585.0
2025-04-22 10:35:00,24.39,24.49,24.39,24.48,55223.0,24.2499,24.3493,24.2499,24.3394,55223.0
2025-04-22 10:40:00,24.48,24.48,24.39,24.43,28086.0,24.3394,24.3394,24.2499,24.2897,28086.0
2025-04-22 10:45:00,24.43,24.44,24.39,24.39,36170.0,24.2897,24.2996,24.2499,24.2499,36170.0
2025-04-22 10:50:00,24.39,24.4,24.28,24.36,66808.0,24.2499,24.2599,24.1405,24.2201,66808.0
2025-04-22 10:55:00,24.36,24.36,24.28,24.33,38770.0,24.2201,24.2201,24.1405,24.1903,38770.0
2025-04-22 11:00:00,24.33,24.43,24.32,24.41,34372.0,24.1903,24.2897,24.1803,24.2698,34372.0
2025-04-22 11:05:00,24.41,24.44,24.4,24.42,30081.0,24.2698,24.2996,24.2599,24.2797,30081.0
2025-04-22 11:10:00,24.42,24.48,24.41,24.44,132213.0,24.2797,24.3394,24.2698,24.2996,132213.0
2025-04-22 11:15:00,24.44,24.52,24.41,24.48,40507.0,24.2996,24.3792,24.2698,24.3394,40507.0
2025-04-22 11:20:00,24.48,24.5,24.43,24.46,39529.0,24.3394,24.3593,24.2897,24.3195,39529.0
2025-04-22 11:25:00,24.46,24.5,24.43,24.46,59612.0,24.3195,24.3593,24.2897,24.3195,59612.0
2025-04-22 11:30:00,24.45,24.5,24.43,24.5,36232.0,24.3096,24.3593,24.2897,24.3593,36232.0
2025-04-22 11:35:00,24.5,24.51,24.44,24.45,34600.0,24.3593,24.3692,24.2996,24.3096,34600.0
2025-04-22 11:40:00,24.45,24.47,24.33,24.34,50320.0,24.3096,24.3295,24.1903,24.2002,50320.0
2025-04-22 11:45:00,24.34,24.34,24.27,24.32,94487.0,24.2002,24.2002,24.1306,24.1803,94487.0
2025-04-22 11:50:00,24.31,24.37,24.3,24.36,32262.0,24.1704,24.23,24.1604,24.2201,32262.0
2025-04-22 11:55:00,24.36,24.44,24.33,24.42,46961.0,24.2201,24.2996,24.1903,24.2797,46961.0
2025-04-22 12:00:00,24.42,24.58,24.41,24.55,49148.0,24.2797,24.4388,24.2698,24.409,49148.0
2025-04-22 12:05:00,24.54,24.59,24.5,24.54,34524.0,24.3991,24.4488,24.3593,24.3991,34524.0
2025-04-22 12:10:00,24.55,24.63,24.53,24.62,33281.0,24.409,24.4885,24.3891,24.4786,33281.0
2025-04-22 12:15:00,24.62,24.64,24.55,24.63,43133.0,24.4786,24.4985,24.409,24.4885,43133.0
2025-04-22 12:20:00,24.63,24.69,24.62,24.65,37914.0,24.4885,24.5482,24.4786,24.5084,37914.0
2025-04-22 12:25:00,24.64,24.7,24.62,24.63,44320.0,24.4985,24.5581,24.4786,24.4885,44320.0
2025-04-22 12:30:00,24.63,24.64,24.59,24.6,42958.0,24.4885,24.4985,24.4488,24.4587,42958.0
2025-04-22 12:35:00,24.6,24.64,24.56,24.57,34458.0,24.4587,24.4985,24.4189,24.4289,34458.0
2025-04-22 12:40:00,24.56,24.58,24.51,24.55,42199.0,24.4189,24.4388,24.3692,24.409,42199.0
2025-04-22 12:45:00,24.55,24.55,24.51,24.54,38257.0,24.409,24.409,24.3692,24.3991,38257.0
2025-04-22 12:50:00,24.54,24.55,24.5,24.53,22487.0,24.3991,24.409,24.3593,24.3891,22487.0
2025-04-22 12:55:00,24.52,24.52,24.46,24.47,21817.0,24.3792,24.3792,24.3195,24.3295,21817.0
2025-04-22 13:00:00,24.46,24.54,24.45,24.52,29169.0,24.3195,24.3991,24.3096,24.3792,29169.0
2025-04-22 13:05:00,24.53,24.59,24.5,24.54,45454.0,24.3891,24.4488,24.3593,24.3991,45454.0
2025-04-22 13:10:00,24.53,24.53,24.37,24.4,55585.0,24.3891,24.3891,24.23,24.2599,55585.0
2025-04-22 13:15:00,24.4,24.41,24.29,24.36,46058.0,24.2599,24.2698,24.1505,24.2201,46058.0
2025-04-22 13:20:00,24.36,24.37,24.15,24.2,213309.0,24.2201,24.23,24.0113,24.061,213309.0
2025-04-22 13:25:00,24.2,24.38,24.11,24.13,117012.0,24.061,24.24,23.9715,23.9914,117012.0
2025-04-22 13:30:00,24.13,24.2,24.07,24.15,61653.0,23.9914,24.061,23.9318,24.0113,61653.0
2025-04-22 13:35:00,24.15,24.27,24.14,24.24,33767.0,24.0113,24.1306,24.0014,24.1008,33767.0
2025-04-22 13:40:00,24.24,24.29,24.22,24.28,36445.0,24.1008,24.1505,24.0809,24.1405,36445.0
2025-04-22 13:45:00,24.28,24.3,24.23,24.23,25504.0,24.1405,24.1604,24.0908,24.0908,25504.0
2025-04-22 13:50:00,24.24,24.28,24.2,24.28,40930.0,24.1008,24.1405,24.061,24.1405,40930.0
2025-04-22 13:55:00,24.26,24.28,24.22,24.23,45011.0,24.1207,24.1405,24.0809,24.0908,45011.0
2025-04-22 14:00:00,24.23,24.36,24.22,24.36,54051.0,24.0908,24.2201,24.0809,24.2201,54051.0
2025-04-22 14:05:00,24.36,24.4,24.34,24.36,47059.0,24.2201,24.2599,24.2002,24.2201,47059.0
2025-04-22 14:10:00,24.36,24.42,24.35,24.42,31360.0,24.2201,24.2797,24.2101,24.2797,31360.0
2025-04-22 14:15:00,24.42,24.51,24.4,24.46,57496.0,24.2797,24.3692,24.2599,24.3195,57496.0
2025-04-22 14:20:00,24.46,24.51,24.42,24.48,105640.0,24.3195,24.3692,24.2797,24.3394,105640.0
2025-04-22 14:25:00,24.48,24.52,24.47,24.48,33538.0,24.3394,24.3792,24.3295,24.3394,33538.0
2025-04-22 14:30:00,24.48,24.53,24.47,24.5,35009.0,24.3394,24.3891,24.3295,24.3593,35009.0
2025-04-22 14:35:00,24.51,24.53,24.48,24.48,44046.0,24.3692,24.3891,24.3394,24.3394,44046.0
2025-04-22 14:40:00,24.49,24.53,24.47,24.49,70415.0,24.3493,24.3891,24.3295,24.3493,70415.0
2025-04-22 14:45:00,24.5,24.53,24.49,24.5,39651.0,24.3593,24.3891,24.3493,24.3593,39651.0
2025-04-22 14:50:00,24.51,24.54,24.49,24.54,58469.0,24.3692,24.3991,24.3493,24.3991,58469.0
2025-04-22 14:55:00,24.54,24.56,24.5,24.52,48166.0,24.3991,24.4189,24.3593,24.3792,48166.0
2025-04-22 15:00:00,24.52,24.56,24.5,24.55,53882.0,24.3792,24.4189,24.3593,24.409,53882.0
2025-04-22 15:05:00,24.55,24.56,24.47,24.48,65529.0,24.409,24.4189,24.3295,24.3394,65529.0
2025-04-22 15:10:00,24.48,24.51,24.46,24.5,77840.0,24.3394,24.3692,24.3195,24.3593,77840.0
2025-04-22 15:15:00,24.5,24.51,24.44,24.46,48299.0,24.3593,24.3692,24.2996,24.3195,48299.0
2025-04-22 15:20:00,24.46,24.49,24.41,24.48,78127.0,24.3195,24.3493,24.2698,24.3394,78127.0
2025-04-22 15:25:00,24.49,24.51,24.46,24.48,77191.0,24.3493,24.3692,24.3195,24.3394,77191.0
2025-04-22 15:30:00,24.48,24.51,24.44,24.5,87909.0,24.3394,24.3692,24.2996,24.3593,87909.0
2025-04-22 15:35:00,24.5,24.55,24.47,24.52,129126.0,24.3593,24.409,24.3295,24.3792,129126.0
2025-04-22 15:40:00,24.51,24.66,24.51,24.62,168666.0,24.3692,24.5184,24.3692,24.4786,168666.0
2025-04-22 15:45:00,24.62,24.7,24.6,24.7,140596.0,24.4786,24.5581,24.4587,24.5581,140596.0
2025-04-22 15:50:00,24.69,24.71,24.59,24.64,258978.0,24.5482,24.5681,24.4488,24.4985,258978.0
2025-04-22 15:55:00,24.64,24.77,24.63,24.75,927584.0,24.4985,24.6277,24.4885,24.6078,927584.0
2025-04-23 09:30:00,25.64,26.25,25.64,26.22,397233.0,25.4927,26.0992,25.4927,26.0694,397233.0
2025-04-23 09:35:00,26.23,26.48,26.07,26.35,293060.0,26.0793,26.3279,25.9203,26.1987,293060.0
2025-04-23 09:40:00,26.35,26.55,26.25,26.37,367417.0,26.1987,26.3975,26.0992,26.2185,367417.0
2025-04-23 09:45:00,26.39,26.44,26.14,26.23,193136.0,26.2384,26.2881,25.9899,26.0793,193136.0
2025-04-23 09:50:00,26.23,26.25,25.99,26.02,77267.0,26.0793,26.0992,25.8407,25.8706,77267.0
2025-04-23 09:55:00,26.04,26.04,25.84,26.0,94064.0,25.8904,25.8904,25.6916,25.8507,94064.0
2025-04-23 10:00:00,26.01,26.25,25.8,26.05,198225.0,25.8606,26.0992,25.6518,25.9004,198225.0
2025-04-23 10:05:00,26.05,26.07,25.94,26.0,99964.0,25.9004,25.9203,25.791,25.8507,99964.0
2025-04-23 10:10:00,26.0,26.07,25.92,25.97,152915.0,25.8507,25.9203,25.7711,25.8208,152915.0
2025-04-23 10:15:00,25.97,25.97,25.76,25.88,60725.0,25.8208,25.8208,25.612,25.7314,60725.0
2025-04-23 10:20:00,25.88,25.93,25.77,25.89,130485.0,25.7314,25.7811,25.622,25.7413,130485.0
2025-04-23 10:25:00,25.89,25.96,25.84,25.94,110496.0,25.7413,25.8109,25.6916,25.791,110496.0
2025-04-23 10:30:00,25.93,26.03,25.93,25.98,90210.0,25.7811,25.8805,25.7811,25.8308,90210.0
2025-04-23 10:35:00,25.98,26.01,25.95,25.99,128151.0,25.8308,25.8606,25.801,25.8407,128151.0
2025-04-23 10:40:00,25.97,26.06,25.93,25.99,151953.0,25.8208,25.9103,25.7811,25.8407,151953.0
2025-04-23 10:45:00,25.99,25.99,25.83,25.86,75505.0,25.8407,25.8407,25.6816,25.7115,75505.0
2025-04-23 10:50:00,25.86,25.88,25.78,25.79,46022.0,25.7115,25.7314,25.6319,25.6419,46022.0
2025-04-23 10:55:00,25.78,25.82,25.68,25.71,62550.0,25.6319,25.6717,25.5325,25.5623,62550.0
2025-04-23 11:00:00,25.71,25.88,25.55,25.8,119421.0,25.5623,25.7314,25.4033,25.6518,119421.0
2025-04-23 11:05:00,25.8,25.85,25.78,25.8,40911.0,25.6518,25.7015,25.6319,25.6518,40911.0
2025-04-23 11:10:00,25.8,25.82,25.74,25.79,94521.0,25.6518,25.6717,25.5922,25.6419,94521.0
2025-04-23 11:15:00,25.79,25.81,25.69,25.69,32379.0,25.6419,25.6618,25.5425,25.5425,32379.0
2025-04-23 11:20:00,25.69,25.8,25.58,25.71,240033.0,25.5425,25.6518,25.4331,25.5623,240033.0
2025-04-23 11:25:00,25.71,25.72,25.56,25.64,47251.0,25.5623,25.5723,25.4132,25.4927,47251.0
2025-04-23 11:30:00,25.65,25.69,25.53,25.66,50210.0,25.5027,25.5425,25.3834,25.5126,50210.0
2025-04-23 11:35:00,25.67,25.7,25.62,25.65,44648.0,25.5226,25.5524,25.4729,25.5027,44648.0
2025-04-23 11:40:00,25.66,25.74,25.59,25.6,107346.0,25.5126,25.5922,25.443,25.453,107346.0
2025-04-23 11:45:00,25.61,25.64,25.44,25.46,69220.0,25.4629,25.4927,25.2939,25.3138,69220.0
2025-04-23 11:50:00,25.48,25.52,25.38,25.43,49590.0,25.3337,25.3734,25.2342,25.2839,49590.0
2025-04-23 11:55:00,25.44,25.53,25.44,25.5,39312.0,25.2939,25.3834,25.2939,25.3535,39312.0
2025-04-23 12:00:00,25.5,25.55,25.47,25.53,70740.0,25.3535,25.4033,25.3237,25.3834,70740.0
2025-04-23 12:05:00,25.54,25.54,25.43,25.44,27256.0,25.3933,25.3933,25.2839,25.2939,27256.0
2025-04-23 12:10:00,25.44,25.52,25.4,25.46,53848.0,25.2939,25.3734,25.2541,25.3138,53848.0
2025-04-23 12:15:00,25.45,25.48,25.36,25.37,63680.0,25.3038,25.3337,25.2143,25.2243,63680.0
2025-04-23 12:20:00,25.36,25.37,25.26,25.34,59613.0,25.2143,25.2243,25.1149,25.1945,59613.0
2025-04-23 12:25:00,25.34,25.4,25.29,25.39,51585.0,25.1945,25.2541,25.1447,25.2442,51585.0
2025-04-23 12:30:00,25.39,25.49,25.39,25.45,48826.0,25.2442,25.3436,25.2442,25.3038,48826.0
2025-04-23 12:35:00,25.45,25.51,25.45,25.5,43300.0,25.3038,25.3635,25.3038,25.3535,43300.0
2025-04-23 12:40:00,25.5,25.54,25.47,25.47,47923.0,25.3535,25.3933,25.3237,25.3237,47923.0
2025-04-23 12:45:00,25.48,25.53,25.44,25.45,55839.0,25.3337,25.3834,25.2939,25.3038,55839.0
2025-04-23 12:50:00,25.46,25.51,25.45,25.49,30667.0,25.3138,25.3635,25.3038,25.3436,30667.0
2025-04-23 12:55:00,25.49,25.57,25.47,25.55,39921.0,25.3436,25.4231,25.3237,25.4033,39921.0
2025-04-23 13:00:00,25.55,25.62,25.41,25.62,120205.0,25.4033,25.4729,25.2641,25.4729,120205.0
2025-04-23 13:05:00,25.63,25.66,25.58,25.64,95889.0,25.4828,25.5126,25.4331,25.4927,95889.0
2025-04-23 13:10:00,25.64,25.66,25.58,25.63,43278.0,25.4927,25.5126,25.4331,25.4828,43278.0
2025-04-23 13:15:00,25.63,25.68,25.62,25.65,37766.0,25.4828,25.5325,25.4729,25.5027,37766.0
2025-04-23 13:20:00,25.64,25.69,25.61,25.68,69236.0,25.4927,25.5425,25.4629,25.5325,69236.0
2025-04-23 13:25:00,25.68,25.69,25.59,25.6,37596.0,25.5325,25.5425,25.443,25.453,37596.0
2025-04-23 13:30:00,25.6,25.62,25.5,25.53,49826.0,25.453,25.4729,25.3535,25.3834,49826.0
2025-04-23 13:35:00,25.52,25.55,25.41,25.47,43044.0,25.3734,25.4033,25.2641,25.3237,43044.0
2025-04-23 13:40:00,25.48,25.52,25.44,25.52,52388.0,25.3337,25.3734,25.2939,25.3734,52388.0
2025-04-23 13:45:00,25.51,25.53,25.46,25.52,50337.0,25.3635,25.3834,25.3138,25.3734,50337.0
2025-04-23 13:50:00,25.51,25.58,25.48,25.56,51436.0,25.3635,25.4331,25.3337,25.4132,51436.0
2025-04-23 13:55:00,25.57,25.64,25.56,25.58,47864.0,25.4231,25.4927,25.4132,25.4331,47864.0
2025-04-23 14:00:00,25.58,25.6,25.5,25.57,46017.0,25.4331,25.453,25.3535,25.4231,46017.0
2025-04-23 14:05:00,25.56,25.66,25.56,25.66,139344.0,25.4132,25.5126,25.4132,25.5126,139344.0
2025-04-23 14:10:00,25.66,25.67,25.58,25.65,116347.0,25.5126,25.5226,25.4331,25.5027,116347.0
2025-04-23 14:15:00,25.65,25.69,25.61,25.64,138491.0,25.5027,25.5425,25.4629,25.4927,138491.0
2025-04-23 14:20:00,25.64,25.69,25.58,25.62,61335.0,25.4927,25.5425,25.4331,25.4729,61335.0
2025-04-23 14:25:00,25.62,25.63,25.51,25.52,57503.0,25.4729,25.4828,25.3635,25.3734,57503.0
2025-04-23 14:30:00,25.53,25.62,25.52,25.55,42890.0,25.3834,25.4729,25.3734,25.4033,42890.0
2025-04-23 14:35:00,25.56,25.6,25.54,25.59,62067.0,25.4132,25.453,25.3933,25.443,62067.0
2025-04-23 14:40:00,25.58,25.61,25.55,25.56,53105.0,25.4331,25.4629,25.4033,25.4132,53105.0
2025-04-23 14:45:00,25.57,25.63,25.54,25.61,54791.0,25.4231,25.4828,25.3933,25.4629,54791.0
2025-04-23 14:50:00,25.61,25.61,25.47,25.52,130812.0,25.4629,25.4629,25.3237,25.3734,130812.0
2025-04-23 14:55:00,25.53,25.59,25.51,25.52,98705.0,25.3834,25.443,25.3635,25.3734,98705.0
2025-04-23 15:00:00,25.51,25.56,25.47,25.51,82550.0,25.3635,25.4132,25.3237,25.3635,82550.0
2025-04-23 15:05:00,25.52,25.57,25.51,25.54,93784.0,25.3734,25.4231,25.3635,25.3933,93784.0
2025-04-23 15:10:00,25.54,25.6,25.51,25.52,97053.0,25.3933,25.453,25.3635,25.3734,97053.0
2025-04-23 15:15:00,25.53,25.54,25.44,25.46,83827.0,25.3834,25.3933,25.2939,25.3138,83827.0
2025-04-23 15:20:00,25.46,25.5,25.43,25.45,98970.0,25.3138,25.3535,25.2839,25.3038,98970.0
2025-04-23 15:25:00,25.45,25.52,25.42,25.44,99029.0,25.3038,25.3734,25.274,25.2939,99029.0
2025-04-23 15:30:00,25.44,25.52,25.43,25.48,123154.0,25.2939,25.3734,25.2839,25.3337,123154.0
2025-04-23 15:35:00,25.47,25.48,25.38,25.43,121870.0,25.3237,25.3337,25.2342,25.2839,121870.0
2025-04-23 15:40:00,25.43,25.52,25.42,25.48,190665.0,25.2839,25.3734,25.274,25.3337,190665.0
2025-04-23 15:45:00,25.48,25.57,25.47,25.55,225354.0,25.3337,25.4231,25.3237,25.4033,225354.0
2025-04-23 15:50:00,25.56,25.61,25.5,25.57,290349.0,25.4132,25.4629,25.3535,25.4231,290349.0
2025-04-23 15:55:00,25.57,25.61,25.48,25.52,872891.0,25.4231,25.4629,25.3337,25.3734,872891.0
2025-04-24 09:30:00,24.65,25.77,24.62,25.69,845769.0,24.5084,25.622,24.4786,25.5425,845769.0
2025-04-24 09:35:00,25.69,26.01,25.65,25.84,620893.0,25.5425,25.8606,25.5027,25.6916,620893.0
2025-04-24 09:40:00,25.84,26.19,25.5,25.56,361078.0,25.6916,26.0396,25.3535,25.4132,361078.0
2025-04-24 09:45:00,25.55,25.58,25.0,25.17,505516.0,25.4033,25.4331,24.8564,25.0254,505516.0
2025-04-24 09:50:00,25.19,25.22,25.06,25.15,217317.0,25.0453,25.0751,24.9161,25.0056,217317.0
2025-04-24 09:55:00,25.15,25.42,25.1,25.39,279014.0,25.0056,25.274,24.9558,25.2442,279014.0
2025-04-24 10:00:00,25.41,25.49,25.17,25.39,236662.0,25.2641,25.3436,25.0254,25.2442,236662.0
2025-04-24 10:05:00,25.39,25.58,25.31,25.33,208670.0,25.2442,25.4331,25.1646,25.1845,208670.0
2025-04-24 10:10:00,25.34,25.53,25.17,25.42,217827.0,25.1945,25.3834,25.0254,25.274,217827.0
2025-04-24 10:15:00,25.43,25.48,25.29,25.35,110908.0,25.2839,25.3337,25.1447,25.2044,110908.0
2025-04-24 10:20:00,25.35,25.59,25.33,25.46,167449.0,25.2044,25.443,25.1845,25.3138,167449.0
2025-04-24 10:25:00,25.45,25.58,25.38,25.57,129138.0,25.3038,25.4331,25.2342,25.4231,129138.0
2025-04-24 10:30:00,25.57,25.67,25.53,25.59,87547.0,25.4231,25.5226,25.3834,25.443,87547.0
2025-04-24 10:35:00,25.58,25.6,25.45,25.46,69908.0,25.4331,25.453,25.3038,25.3138,69908.0
2025-04-24 10:40:00,25.47,25.53,25.44,25.44,78437.0,25.3237,25.3834,25.2939,25.2939,78437.0
2025-04-24 10:45:00,25.45,25.49,25.28,25.3,99835.0,25.3038,25.3436,25.1348,25.1547,99835.0
2025-04-24 10:50:00,25.31,25.41,25.3,25.39,72007.0,25.1646,25.2641,25.1547,25.2442,72007.0
2025-04-24 10:55:00,25.39,25.39,25.13,25.14,196796.0,25.2442,25.2442,24.9857,24.9956,196796.0
2025-04-24 11:00:00,25.15,25.21,25.12,25.2,123682.0,25.0056,25.0652,24.9757,25.0553,123682.0
2025-04-24 11:05:00,25.2,25.23,25.15,25.22,64978.0,25.0553,25.0851,25.0056,25.0751,64978.0
2025-04-24 11:10:00,25.21,25.4,25.19,25.32,61986.0,25.0652,25.2541,25.0453,25.1746,61986.0
2025-04-24 11:15:00,25.33,25.37,25.26,25.29,56046.0,25.1845,25.2243,25.1149,25.1447,56046.0
2025-04-24 11:20:00,25.28,25.3,25.22,25.23,51347.0,25.1348,25.1547,25.0751,25.0851,51347.0
2025-04-24 11:25:00,25.23,25.28,25.13,25.24,62720.0,25.0851,25.1348,24.9857,25.095,62720.0
2025-04-24 11:30:00,25.23,25.23,25.17,25.21,53725.0,25.0851,25.0851,25.0254,25.0652,53725.0
2025-04-24 11:35:00,25.21,25.22,25.15,25.2,78370.0,25.0652,25.0751,25.0056,25.0553,78370.0
2025-04-24 11:40:00,25.19,25.26,25.11,25.18,70520.0,25.0453,25.1149,24.9658,25.0354,70520.0
2025-04-24 11:45:00,25.19,25.38,25.18,25.37,62830.0,25.0453,25.2342,25.0354,25.2243,62830.0
2025-04-24 11:50:00,25.37,25.47,25.35,25.4,69013.0,25.2243,25.3237,25.2044,25.2541,69013.0
2025-04-24 11:55:00,25.4,25.44,25.3,25.35,54628.0,25.2541,25.2939,25.1547,25.2044,54628.0
2025-04-24 12:00:00,25.35,25.53,25.31,25.48,85270.0,25.2044,25.3834,25.1646,25.3337,85270.0
2025-04-24 12:05:00,25.49,25.52,25.45,25.49,55551.0,25.3436,25.3734,25.3038,25.3436,55551.0
2025-04-24 12:10:00,25.49,25.67,25.48,25.6,78583.0,25.3436,25.5226,25.3337,25.453,78583.0
2025-04-24 12:15:00,25.59,25.7,25.59,25.65,70497.0,25.443,25.5524,25.443,25.5027,70497.0
2025-04-24 12:20:00,25.65,25.77,25.64,25.72,91636.0,25.5027,25.622,25.4927,25.5723,91636.0
2025-04-24 12:25:00,25.72,25.85,25.71,25.85,83278.0,25.5723,25.7015,25.5623,25.7015,83278.0
2025-04-24 12:30:00,25.84,25.97,25.83,25.91,106693.0,25.6916,25.8208,25.6816,25.7612,106693.0
2025-04-24 12:35:00,25.91,25.94,25.84,25.85,71742.0,25.7612,25.791,25.6916,25.7015,71742.0
2025-04-24 12:40:00,25.84,25.87,25.71,25.73,77113.0,25.6916,25.7214,25.5623,25.5822,77113.0
2025-04-24 12:45:00,25.74,25.81,25.73,25.78,77032.0,25.5922,25.6618,25.5822,25.6319,77032.0
2025-04-24 12:50:00,25.78,25.9,25.77,25.87,110982.0,25.6319,25.7512,25.622,25.7214,110982.0
2025-04-24 12:55:00,25.87,25.97,25.87,25.92,53260.0,25.7214,25.8208,25.7214,25.7711,53260.0
2025-04-24 13:00:00,25.92,25.99,25.78,25.79,153659.0,25.7711,25.8407,25.6319,25.6419,153659.0
2025-04-24 13:05:00,25.79,25.87,25.75,25.78,103146.0,25.6419,25.7214,25.6021,25.6319,103146.0
2025-04-24 13:10:00,25.78,26.03,25.78,26.03,98104.0,25.6319,25.8805,25.6319,25.8805,98104.0
2025-04-24 13:15:00,26.02,26.17,26.0,26.09,203425.0,25.8706,26.0197,25.8507,25.9402,203425.0
2025-04-24 13:20:00,26.08,26.21,26.08,26.16,237645.0,25.9302,26.0595,25.9302,26.0098,237645.0
2025-04-24 13:25:00,26.17,26.2,26.1,26.12,170280.0,26.0197,26.0495,25.9501,25.97,170280.0
2025-04-24 13:30:00,26.13,26.19,26.08,26.1,208726.0,25.9799,26.0396,25.9302,25.9501,208726.0
2025-04-24 13:35:00,26.1,26.13,26.01,26.05,247658.0,25.9501,25.9799,25.8606,25.9004,247658.0
2025-04-24 13:40:00,26.05,26.11,25.97,26.09,128505.0,25.9004,25.96,25.8208,25.9402,128505.0
2025-04-24 13:45:00,26.09,26.16,26.06,26.07,112610.0,25.9402,26.0098,25.9103,25.9203,112610.0
2025-04-24 13:50:00,26.07,26.15,26.04,26.13,143697.0,25.9203,25.9998,25.8904,25.9799,143697.0
2025-04-24 13:55:00,26.14,26.21,26.07,26.14,308013.0,25.9899,26.0595,25.9203,25.9899,308013.0
2025-04-24 14:00:00,26.14,26.22,26.13,26.2,309189.0,25.9899,26.0694,25.9799,26.0495,309189.0
2025-04-24 14:05:00,26.21,26.25,26.14,26.15,228507.0,26.0595,26.0992,25.9899,25.9998,228507.0
2025-04-24 14:10:00,26.15,26.18,26.06,26.14,111447.0,25.9998,26.0296,25.9103,25.9899,111447.0
2025-04-24 14:15:00,26.14,26.19,26.08,26.17,135851.0,25.9899,26.0396,25.9302,26.0197,135851.0
2025-04-24 14:20:00,26.17,26.2,26.1,26.1,166072.0,26.0197,26.0495,25.9501,25.9501,166072.0
2025-04-24 14:25:00,26.11,26.19,26.09,26.14,107910.0,25.96,26.0396,25.9402,25.9899,107910.0
2025-04-24 14:30:00,26.14,26.2,26.1,26.15,176713.0,25.9899,26.0495,25.9501,25.9998,176713.0
2025-04-24 14:35:00,26.15,26.25,26.14,26.25,183060.0,25.9998,26.0992,25.9899,26.0992,183060.0
2025-04-24 14:40:00,26.25,26.37,26.21,26.34,308663.0,26.0992,26.2185,26.0595,26.1887,308663.0
2025-04-24 14:45:00,26.34,26.4,26.33,26.38,147947.0,26.1887,26.2484,26.1788,26.2285,147947.0
2025-04-24 14:50:00,26.38,26.38,26.29,26.34,156727.0,26.2285,26.2285,26.139,26.1887,156727.0
2025-04-24 14:55:00,26.34,26.39,26.3,26.35,177935.0,26.1887,26.2384,26.1489,26.1987,177935.0
2025-04-24 15:00:00,26.34,26.36,26.23,26.26,164899.0,26.1887,26.2086,26.0793,26.1092,164899.0
2025-04-24 15:05:00,26.26,26.33,26.23,26.3,224252.0,26.1092,26.1788,26.0793,26.1489,224252.0
2025-04-24 15:10:00,26.3,26.33,26.21,26.26,179139.0,26.1489,26.1788,26.0595,26.1092,179139.0
2025-04-24 15:15:00,26.26,26.32,26.22,26.3,199855.0,26.1092,26.1688,26.0694,26.1489,199855.0
2025-04-24 15:20:00,26.3,26.4,26.25,26.36,213382.0,26.1489,26.2484,26.0992,26.2086,213382.0
2025-04-24 15:25:00,26.37,26.43,26.32,26.33,216651.0,26.2185,26.2782,26.1688,26.1788,216651.0
2025-04-24 15:30:00,26.32,26.43,26.32,26.4,225272.0,26.1688,26.2782,26.1688,26.2484,225272.0
2025-04-24 15:35:00,26.39,26.51,26.35,26.51,202317.0,26.2384,26.3577,26.1987,26.3577,202317.0
2025-04-24 15:40:00,26.51,26.55,26.49,26.55,289599.0,26.3577,26.3975,26.3379,26.3975,289599.0
2025-04-24 15:45:00,26.55,26.63,26.51,26.61,333406.0,26.3975,26.4771,26.3577,26.4572,333406.0
2025-04-24 15:50:00,26.61,26.69,26.54,26.68,392654.0,26.4572,26.5367,26.3876,26.5268,392654.0
2025-04-24 15:55:00,26.68,26.69,26.43,26.45,1315476.0,26.5268,26.5367,26.2782,26.2981,1315476.0
2025-04-25 09:30:00,26.38,26.54,26.11,26.52,271744.0,26.2285,26.3876,25.96,26.3677,271744.0
2025-04-25 09:35:00,26.52,26.59,26.19,26.27,91559.0,26.3677,26.4373,26.0396,26.1191,91559.0
2025-04-25 09:40:00,26.27,26.27,25.97,26.0,139133.0,26.1191,26.1191,25.8208,25.8507,139133.0
2025-04-25 09:45:00,26.01,26.07,25.92,26.04,113094.0,25.8606,25.9203,25.7711,25.8904,113094.0
2025-04-25 09:50:00,26.06,26.14,26.03,26.09,135051.0,25.9103,25.9899,25.8805,25.9402,135051.0
2025-04-25 09:55:00,26.09,26.38,26.07,26.26,92650.0,25.9402,26.2285,25.9203,26.1092,92650.0
2025-04-25 10:00:00,26.26,26.44,26.2,26.42,154367.0,26.1092,26.2881,26.0495,26.2683,154367.0
2025-04-25 10:05:00,26.42,26.49,26.35,26.49,65790.0,26.2683,26.3379,26.1987,26.3379,65790.0
2025-04-25 10:10:00,26.49,26.55,26.45,26.49,75021.0,26.3379,26.3975,26.2981,26.3379,75021.0
2025-04-25 10:15:00,26.48,26.5,26.3,26.33,77235.0,26.3279,26.3478,26.1489,26.1788,77235.0
2025-04-25 10:20:00,26.33,26.34,26.06,26.22,205510.0,26.1788,26.1887,25.9103,26.0694,205510.0
2025-04-25 10:25:00,26.22,26.22,26.15,26.18,75948.0,26.0694,26.0694,25.9998,26.0296,75948.0
2025-04-25 10:30:00,26.19,26.21,26.08,26.16,46491.0,26.0396,26.0595,25.9302,26.0098,46491.0
2025-04-25 10:35:00,26.17,26.18,26.13,26.17,42046.0,26.0197,26.0296,25.9799,26.0197,42046.0
2025-04-25 10:40:00,26.18,26.25,26.16,26.19,51733.0,26.0296,26.0992,26.0098,26.0396,51733.0
2025-04-25 10:45:00,26.18,26.21,26.13,26.18,42469.0,26.0296,26.0595,25.9799,26.0296,42469.0
2025-04-25 10:50:00,26.18,26.18,26.1,26.11,52409.0,26.0296,26.0296,25.9501,25.96,52409.0
2025-04-25 10:55:00,26.11,26.12,26.02,26.06,77348.0,25.96,25.97,25.8706,25.9103,77348.0
2025-04-25 11:00:00,26.07,26.08,26.03,26.04,44056.0,25.9203,25.9302,25.8805,25.8904,44056.0
2025-04-25 11:05:00,26.04,26.2,26.04,26.18,77258.0,25.8904,26.0495,25.8904,26.0296,77258.0
2025-04-25 11:10:00,26.19,26.28,26.17,26.25,59299.0,26.0396,26.1291,26.0197,26.0992,59299.0
2025-04-25 11:15:00,26.25,26.26,26.16,26.24,50850.0,26.0992,26.1092,26.0098,26.0893,50850.0
2025-04-25 11:20:00,26.24,26.32,26.21,26.29,50584.0,26.0893,26.1688,26.0595,26.139,50584.0
2025-04-25 11:25:00,26.3,26.3,26.12,26.13,45561.0,26.1489,26.1489,25.97,25.9799,45561.0
2025-04-25 11:30:00,26.13,26.16,26.07,26.13,39571.0,25.9799,26.0098,25.9203,25.9799,39571.0
2025-04-25 11:35:00,26.12,26.18,26.11,26.17,50591.0,25.97,26.0296,25.96,26.0197,50591.0
2025-04-25 11:40:00,26.17,26.2,26.13,26.14,34836.0,26.0197,26.0495,25.9799,25.9899,34836.0
2025-04-25 11:45:00,26.15,26.2,26.14,26.2,38380.0,25.9998,26.0495,25.9899,26.0495,38380.0
2025-04-25 11:50:00,26.2,26.27,26.18,26.2,55983.0,26.0495,26.1191,26.0296,26.0495,55983.0
2025-04-25 11:55:00,26.2,26.24,26.15,26.19,42354.0,26.0495,26.0893,25.9998,26.0396,42354.0
2025-04-25 12:00:00,26.19,26.22,26.14,26.16,37397.0,26.0396,26.0694,25.9899,26.0098,37397.0
2025-04-25 12:05:00,26.14,26.18,26.14,26.16,23664.0,25.9899,26.0296,25.9899,26.0098,23664.0
2025-04-25 12:10:00,26.17,26.2,26.15,26.19,21883.0,26.0197,26.0495,25.9998,26.0396,21883.0
2025-04-25 12:15:00,26.19,26.24,26.16,26.17,23853.0,26.0396,26.0893,26.0098,26.0197,23853.0
2025-04-25 12:20:00,26.17,26.19,26.13,26.18,114039.0,26.0197,26.0396,25.9799,26.0296,114039.0
2025-04-25 12:25:00,26.16,26.18,26.07,26.07,64136.0,26.0098,26.0296,25.9203,25.9203,64136.0
2025-04-25 12:30:00,26.07,26.14,26.06,26.13,55782.0,25.9203,25.9899,25.9103,25.9799,55782.0
2025-04-25 12:35:00,26.14,26.19,26.13,26.16,48607.0,25.9899,26.0396,25.9799,26.0098,48607.0
2025-04-25 12:40:00,26.16,26.17,26.09,26.1,39900.0,26.0098,26.0197,25.9402,25.9501,39900.0
2025-04-25 12:45:00,26.11,26.11,26.03,26.05,40948.0,25.96,25.96,25.8805,25.9004,40948.0
2025-04-25 12:50:00,26.05,26.05,25.97,25.99,66214.0,25.9004,25.9004,25.8208,25.8407,66214.0
2025-04-25 12:55:00,25.99,26.01,25.92,25.96,131600.0,25.8407,25.8606,25.7711,25.8109,131600.0
2025-04-25 13:00:00,25.96,26.0,25.92,25.96,64033.0,25.8109,25.8507,25.7711,25.8109,64033.0
2025-04-25 13:05:00,25.98,25.99,25.93,25.98,47120.0,25.8308,25.8407,25.7811,25.8308,47120.0
2025-04-25 13:10:00,25.98,26.2,25.93,26.1,123920.0,25.8308,26.0495,25.7811,25.9501,123920.0
2025-04-25 13:15:00,26.09,26.15,26.04,26.14,40456.0,25.9402,25.9998,25.8904,25.9899,40456.0
2025-04-25 13:20:00,26.14,26.21,26.14,26.17,58927.0,25.9899,26.0595,25.9899,26.0197,58927.0
2025-04-25 13:25:00,26.17,26.27,26.16,26.25,141109.0,26.0197,26.1191,26.0098,26.0992,141109.0
2025-04-25 13:30:00,26.25,26.28,26.22,26.24,52742.0,26.0992,26.1291,26.0694,26.0893,52742.0
2025-04-25 13:35:00,26.24,26.29,26.16,26.19,72337.0,26.0893,26.139,26.0098,26.0396,72337.0
2025-04-25 13:40:00,26.18,26.22,26.12,26.14,46398.0,26.0296,26.0694,25.97,25.9899,46398.0
2025-04-25 13:45:00,26.14,26.14,26.01,26.07,121408.0,25.9899,25.9899,25.8606,25.9203,121408.0
2025-04-25 13:50:00,26.07,26.08,25.98,25.98,164554.0,25.9203,25.9302,25.8308,25.8308,164554.0
2025-04-25 13:55:00,25.98,26.0,25.88,25.95,111312.0,25.8308,25.8507,25.7314,25.801,111312.0
2025-04-25 14:00:00,25.95,26.1,25.92,26.08,99373.0,25.801,25.9501,25.7711,25.9302,99373.0
2025-04-25 14:05:00,26.08,26.22,26.06,26.22,269672.0,25.9302,26.0694,25.9103,26.0694,269672.0
2025-04-25 14:10:00,26.21,26.24,26.19,26.19,66663.0,26.0595,26.0893,26.0396,26.0396,66663.0
2025-04-25 14:15:00,26.19,26.23,26.17,26.21,54644.0,26.0396,26.0793,26.0197,26.0595,54644.0
2025-04-25 14:20:00,26.2,26.28,26.18,26.28,51778.0,26.0495,26.1291,26.0296,26.1291,51778.0
2025-04-25 14:25:00,26.28,26.29,26.21,26.28,36390.0,26.1291,26.139,26.0595,26.1291,36390.0
2025-04-25 14:30:00,26.28,26.31,26.24,26.31,48014.0,26.1291,26.1589,26.0893,26.1589,48014.0
2025-04-25 14:35:00,26.3,26.34,26.28,26.34,46298.0,26.1489,26.1887,26.1291,26.1887,46298.0
2025-04-25 14:40:00,26.34,26.35,26.31,26.34,49280.0,26.1887,26.1987,26.1589,26.1887,49280.0
2025-04-25 14:45:00,26.34,26.38,26.29,26.32,46041.0,26.1887,26.2285,26.139,26.1688,46041.0
2025-04-25 14:50:00,26.32,26.32,26.23,26.28,29419.0,26.1688,26.1688,26.0793,26.1291,29419.0
2025-04-25 14:55:00,26.28,26.29,26.24,26.24,29143.0,26.1291,26.139,26.0893,26.0893,29143.0
2025-04-25 15:00:00,26.25,26.29,26.22,26.26,33192.0,26.0992,26.139,26.0694,26.1092,33192.0
2025-04-25 15:05:00,26.27,26.27,26.21,26.24,54669.0,26.1191,26.1191,26.0595,26.0893,54669.0
2025-04-25 15:10:00,26.25,26.26,26.21,26.25,48115.0,26.0992,26.1092,26.0595,26.0992,48115.0
2025-04-25 15:15:00,26.25,26.29,26.21,26.26,49999.0,26.0992,26.139,26.0595,26.1092,49999.0
2025-04-25 15:20:00,26.27,26.29,26.23,26.28,48566.0,26.1191,26.139,26.0793,26.1291,48566.0
2025-04-25 15:25:00,26.29,26.29,26.23,26.25,64522.0,26.139,26.139,26.0793,26.0992,64522.0
2025-04-25 15:30:00,26.25,26.27,26.18,26.22,107036.0,26.0992,26.1191,26.0296,26.0694,107036.0
2025-04-25 15:35:00,26.22,26.3,26.19,26.25,80041.0,26.0694,26.1489,26.0396,26.0992,80041.0
2025-04-25 15:40:00,26.26,26.32,26.22,26.32,135325.0,26.1092,26.1688,26.0694,26.1688,135325.0
2025-04-25 15:45:00,26.32,26.41,26.29,26.37,231038.0,26.1688,26.2583,26.139,26.2185,231038.0
2025-04-25 15:50:00,26.37,26.44,26.35,26.39,283565.0,26.2185,26.2881,26.1987,26.2384,283565.0
2025-04-25 15:55:00,26.39,26.52,26.35,26.5,1029932.0,26.2384,26.3677,26.1987,26.3478,1029932.0
2025-04-28 09:30:00,26.48,27.03,26.41,27.01,216205.0,26.3279,26.8748,26.2583,26.8549,216205.0
2025-04-28 09:35:00,27.04,27.15,26.99,27.02,134985.0,26.8847,26.9941,26.835,26.8648,134985.0
2025-04-28 09:40:00,27.02,27.32,27.01,27.27,175530.0,26.8648,27.1631,26.8549,27.1134,175530.0
2025-04-28 09:45:00,27.25,27.35,27.11,27.15,238104.0,27.0935,27.1929,26.9543,26.9941,238104.0
2025-04-28 09:50:00,27.15,27.33,27.12,27.22,245626.0,26.9941,27.173,26.9642,27.0637,245626.0
2025-04-28 09:55:00,27.22,27.33,27.17,27.23,237165.0,27.0637,27.173,27.014,27.0736,237165.0
2025-04-28 10:00:00,27.24,27.25,27.11,27.17,265175.0,27.0835,27.0935,26.9543,27.014,265175.0
2025-04-28 10:05:00,27.18,27.41,27.17,27.37,229261.0,27.0239,27.2526,27.014,27.2128,229261.0
2025-04-28 10:10:00,27.37,27.37,27.25,27.28,273149.0,27.2128,27.2128,27.0935,27.1233,273149.0
2025-04-28 10:15:00,27.27,27.3,27.18,27.18,197001.0,27.1134,27.1432,27.0239,27.0239,197001.0
2025-04-28 10:20:00,27.19,27.3,27.15,27.27,128602.0,27.0338,27.1432,26.9941,27.1134,128602.0
2025-04-28 10:25:00,27.27,27.29,27.07,27.08,88667.0,27.1134,27.1333,26.9145,26.9245,88667.0
2025-04-28 10:30:00,27.08,27.08,26.74,26.74,94869.0,26.9245,26.9245,26.5864,26.5864,94869.0
2025-04-28 10:35:00,26.76,26.87,26.7,26.83,241866.0,26.6063,26.7157,26.5466,26.6759,241866.0
2025-04-28 10:40:00,26.83,26.83,26.7,26.81,113376.0,26.6759,26.6759,26.5466,26.656,113376.0
2025-04-28 10:45:00,26.8,26.9,26.75,26.88,127885.0,26.6461,26.7455,26.5964,26.7256,127885.0
2025-04-28 10:50:00,26.88,26.88,26.7,26.77,134879.0,26.7256,26.7256,26.5466,26.6162,134879.0
2025-04-28 10:55:00,26.75,26.75,26.61,26.64,90745.0,26.5964,26.5964,26.4572,26.487,90745.0
2025-04-28 11:00:00,26.66,26.68,26.54,26.55,56415.0,26.5069,26.5268,26.3876,26.3975,56415.0
2025-04-28 11:05:00,26.55,26.57,26.43,26.43,121346.0,26.3975,26.4174,26.2782,26.2782,121346.0
2025-04-28 11:10:00,26.44,26.47,26.38,26.41,80469.0,26.2881,26.318,26.2285,26.2583,80469.0
2025-04-28 11:15:00,26.41,26.49,26.37,26.45,53933.0,26.2583,26.3379,26.2185,26.2981,53933.0
2025-04-28 11:20:00,26.45,26.48,26.37,26.39,104002.0,26.2981,26.3279,26.2185,26.2384,104002.0
2025-04-28 11:25:00,26.39,26.4,26.27,26.29,130953.0,26.2384,26.2484,26.1191,26.139,130953.0
2025-04-28 11:30:00,26.3,26.35,26.26,26.32,95548.0,26.1489,26.1987,26.1092,26.1688,95548.0
2025-04-28 11:35:00,26.33,26.46,26.29,26.45,86806.0,26.1788,26.308,26.139,26.2981,86806.0
2025-04-28 11:40:00,26.46,26.56,26.45,26.46,70638.0,26.308,26.4075,26.2981,26.308,70638.0
2025-04-28 11:45:00,26.48,26.55,26.47,26.52,60543.0,26.3279,26.3975,26.318,26.3677,60543.0
2025-04-28 11:50:00,26.52,26.63,26.52,26.59,57047.0,26.3677,26.4771,26.3677,26.4373,57047.0
2025-04-28 11:55:00,26.59,26.65,26.58,26.6,49819.0,26.4373,26.4969,26.4273,26.4472,49819.0
2025-04-28 12:00:00,26.6,26.62,26.54,26.55,42539.0,26.4472,26.4671,26.3876,26.3975,42539.0
2025-04-28 12:05:00,26.55,26.58,26.52,26.54,39899.0,26.3975,26.4273,26.3677,26.3876,39899.0
2025-04-28 12:10:00,26.54,26.54,26.44,26.46,44496.0,26.3876,26.3876,26.2881,26.308,44496.0
2025-04-28 12:15:00,26.46,26.56,26.46,26.54,44125.0,26.308,26.4075,26.308,26.3876,44125.0
2025-04-28 12:20:00,26.54,26.55,26.45,26.45,44372.0,26.3876,26.3975,26.2981,26.2981,44372.0
2025-04-28 12:25:00,26.46,26.46,26.38,26.45,60816.0,26.308,26.308,26.2285,26.2981,60816.0
2025-04-28 12:30:00,26.45,26.5,26.42,26.48,40285.0,26.2981,26.3478,26.2683,26.3279,40285.0
2025-04-28 12:35:00,26.48,26.51,26.47,26.5,37617.0,26.3279,26.3577,26.318,26.3478,37617.0
2025-04-28 12:40:00,26.49,26.49,26.42,26.43,44292.0,26.3379,26.3379,26.2683,26.2782,44292.0
2025-04-28 12:45:00,26.42,26.46,26.38,26.45,53200.0,26.2683,26.308,26.2285,26.2981,53200.0
2025-04-28 12:50:00,26.46,26.47,26.4,26.43,74115.0,26.308,26.318,26.2484,26.2782,74115.0
2025-04-28 12:55:00,26.42,26.42,26.37,26.39,30517.0,26.2683,26.2683,26.2185,26.2384,30517.0
2025-04-28 13:00:00,26.39,26.5,26.38,26.47,54898.0,26.2384,26.3478,26.2285,26.318,54898.0
2025-04-28 13:05:00,26.47,26.51,26.46,26.48,35294.0,26.318,26.3577,26.308,26.3279,35294.0
2025-04-28 13:10:00,26.48,26.53,26.44,26.51,44838.0,26.3279,26.3776,26.2881,26.3577,44838.0
2025-04-28 13:15:00,26.51,26.53,26.47,26.53,49347.0,26.3577,26.3776,26.318,26.3776,49347.0
2025-04-28 13:20:00,26.52,26.59,26.48,26.56,167303.0,26.3677,26.4373,26.3279,26.4075,167303.0
2025-04-28 13:25:00,26.56,26.61,26.51,26.52,65692.0,26.4075,26.4572,26.3577,26.3677,65692.0
2025-04-28 13:30:00,26.53,26.59,26.52,26.59,54263.0,26.3776,26.4373,26.3677,26.4373,54263.0
2025-04-28 13:35:00,26.58,26.59,26.45,26.46,58442.0,26.4273,26.4373,26.2981,26.308,58442.0
2025-04-28 13:40:00,26.46,26.49,26.44,26.46,48543.0,26.308,26.3379,26.2881,26.308,48543.0
2025-04-28 13:45:00,26.46,26.53,26.45,26.5,40090.0,26.308,26.3776,26.2981,26.3478,40090.0
2025-04-28 13:50:00,26.51,26.53,26.46,26.46,67618.0,26.3577,26.3776,26.308,26.308,67618.0
2025-04-28 13:55:00,26.46,26.56,26.44,26.56,99689.0,26.308,26.4075,26.2881,26.4075,99689.0
2025-04-28 14:00:00,26.55,26.61,26.55,26.61,47128.0,26.3975,26.4572,26.3975,26.4572,47128.0
2025-04-28 14:05:00,26.6,26.62,26.54,26.57,51397.0,26.4472,26.4671,26.3876,26.4174,51397.0
2025-04-28 14:10:00,26.56,26.57,26.52,26.55,57210.0,26.4075,26.4174,26.3677,26.3975,57210.0
2025-04-28 14:15:00,26.55,26.6,26.52,26.59,70982.0,26.3975,26.4472,26.3677,26.4373,70982.0
2025-04-28 14:20:00,26.58,26.68,26.58,26.68,82517.0,26.4273,26.5268,26.4273,26.5268,82517.0
2025-04-28 14:25:00,26.68,26.72,26.66,26.71,145408.0,26.5268,26.5665,26.5069,26.5566,145408.0
2025-04-28 14:30:00,26.71,26.73,26.67,26.67,93698.0,26.5566,26.5765,26.5168,26.5168,93698.0
2025-04-28 14:35:00,26.68,26.71,26.65,26.68,40892.0,26.5268,26.5566,26.4969,26.5268,40892.0
2025-04-28 14:40:00,26.68,26.68,26.58,26.62,68045.0,26.5268,26.5268,26.4273,26.4671,68045.0
2025-04-28 14:45:00,26.62,26.64,26.6,26.61,41338.0,26.4671,26.487,26.4472,26.4572,41338.0
2025-04-28 14:50:00,26.62,26.66,26.61,26.64,60251.0,26.4671,26.5069,26.4572,26.487,60251.0
2025-04-28 14:55:00,26.64,26.65,26.6,26.6,89124.0,26.487,26.4969,26.4472,26.4472,89124.0
2025-04-28 15:00:00,26.61,26.7,26.6,26.68,87647.0,26.4572,26.5466,26.4472,26.5268,87647.0
2025-04-28 15:05:00,26.69,26.69,26.64,26.69,59845.0,26.5367,26.5367,26.487,26.5367,59845.0
2025-04-28 15:10:00,26.69,26.7,26.63,26.64,97021.0,26.5367,26.5466,26.4771,26.487,97021.0
2025-04-28 15:15:00,26.64,26.67,26.6,26.66,151583.0,26.487,26.5168,26.4472,26.5069,151583.0
2025-04-28 15:20:00,26.66,26.74,26.61,26.71,113663.0,26.5069,26.5864,26.4572,26.5566,113663.0
2025-04-28 15:25:00,26.71,26.78,26.7,26.77,128977.0,26.5566,26.6262,26.5466,26.6162,128977.0
2025-04-28 15:30:00,26.76,26.84,26.72,26.83,150791.0,26.6063,26.6858,26.5665,26.6759,150791.0
2025-04-28 15:35:00,26.83,26.96,26.78,26.92,282757.0,26.6759,26.8052,26.6262,26.7654,282757.0
2025-04-28 15:40:00,26.91,27.01,26.89,26.94,276517.0,26.7554,26.8549,26.7356,26.7853,276517.0
2025-04-28 15:45:00,26.94,26.94,26.83,26.86,252695.0,26.7853,26.7853,26.6759,26.7057,252695.0
2025-04-28 15:50:00,26.86,26.87,26.72,26.75,280668.0,26.7057,26.7157,26.5665,26.5964,280668.0
2025-04-28 15:55:00,26.74,26.8,26.62,26.64,1040899.0,26.5864,26.6461,26.4671,26.487,1040899.0
2025-04-29 09:30:00,26.57,27.01,26.49,26.81,198149.0,26.4174,26.8549,26.3379,26.656,198149.0
2025-04-29 09:35:00,26.8,26.83,26.69,26.78,101795.0,26.6461,26.6759,26.5367,26.6262,101795.0
2025-04-29 09:40:00,26.78,26.91,26.77,26.89,51878.0,26.6262,26.7554,26.6162,26.7356,51878.0
2025-04-29 09:45:00,26.89,27.11,26.84,27.02,354385.0,26.7356,26.9543,26.6858,26.8648,354385.0
2025-04-29 09:50:00,27.02,27.08,26.97,26.97,74941.0,26.8648,26.9245,26.8151,26.8151,74941.0
2025-04-29 09:55:00,26.97,27.06,26.86,26.87,137596.0,26.8151,26.9046,26.7057,26.7157,137596.0
2025-04-29 10:00:00,26.89,26.96,26.84,26.91,81106.0,26.7356,26.8052,26.6858,26.7554,81106.0
2025-04-29 10:05:00,26.92,27.04,26.9,26.93,49114.0,26.7654,26.8847,26.7455,26.7753,49114.0
2025-04-29 10:10:00,26.93,27.02,26.92,26.98,67123.0,26.7753,26.8648,26.7654,26.825,67123.0
2025-04-29 10:15:00,26.98,26.99,26.82,26.85,270045.0,26.825,26.835,26.666,26.6958,270045.0
2025-04-29 10:20:00,26.84,26.84,26.62,26.65,207816.0,26.6858,26.6858,26.4671,26.4969,207816.0
2025-04-29 10:25:00,26.64,26.66,26.55,26.58,68619.0,26.487,26.5069,26.3975,26.4273,68619.0
2025-04-29 10:30:00,26.58,26.68,26.58,26.67,69567.0,26.4273,26.5268,26.4273,26.5168,69567.0
2025-04-29 10:35:00,26.67,26.83,26.66,26.81,52401.0,26.5168,26.6759,26.5069,26.656,52401.0
2025-04-29 10:40:00,26.82,26.91,26.79,26.9,129208.0,26.666,26.7554,26.6361,26.7455,129208.0
2025-04-29 10:45:00,26.91,27.01,26.9,26.98,116846.0,26.7554,26.8549,26.7455,26.825,116846.0
2025-04-29 10:50:00,26.98,26.99,26.94,26.95,76689.0,26.825,26.835,26.7853,26.7952,76689.0
2025-04-29 10:55:00,26.96,27.03,26.95,26.99,45902.0,26.8052,26.8748,26.7952,26.835,45902.0
2025-04-29 11:00:00,26.98,27.01,26.87,26.9,58671.0,26.825,26.8549,26.7157,26.7455,58671.0
2025-04-29 11:05:00,26.9,27.02,26.9,27.01,55361.0,26.7455,26.8648,26.7455,26.8549,55361.0
2025-04-29 11:10:00,27.02,27.02,26.93,26.99,56070.0,26.8648,26.8648,26.7753,26.835,56070.0
2025-04-29 11:15:00,26.98,26.99,26.93,26.94,48949.0,26.825,26.835,26.7753,26.7853,48949.0
2025-04-29 11:20:00,26.95,26.96,26.85,26.86,47191.0,26.7952,26.8052,26.6958,26.7057,47191.0
2025-04-29 11:25:00,26.86,26.99,26.83,26.96,81439.0,26.7057,26.835,26.6759,26.8052,81439.0
2025-04-29 11:30:00,26.95,26.96,26.88,26.91,46234.0,26.7952,26.8052,26.7256,26.7554,46234.0
2025-04-29 11:35:00,26.91,27.05,26.9,27.04,47019.0,26.7554,26.8946,26.7455,26.8847,47019.0
2025-04-29 11:40:00,27.04,27.08,27.01,27.06,66392.0,26.8847,26.9245,26.8549,26.9046,66392.0
2025-04-29 11:45:00,27.05,27.06,27.01,27.04,59738.0,26.8946,26.9046,26.8549,26.8847,59738.0
2025-04-29 11:50:00,27.04,27.06,26.94,26.96,51048.0,26.8847,26.9046,26.7853,26.8052,51048.0
2025-04-29 11:55:00,26.96,26.99,26.93,26.99,57854.0,26.8052,26.835,26.7753,26.835,57854.0
2025-04-29 12:00:00,26.99,27.06,26.98,27.05,50254.0,26.835,26.9046,26.825,26.8946,50254.0
2025-04-29 12:05:00,27.06,27.1,27.05,27.09,36405.0,26.9046,26.9444,26.8946,26.9344,36405.0
2025-04-29 12:10:00,27.09,27.24,27.08,27.23,153672.0,26.9344,27.0835,26.9245,27.0736,153672.0
2025-04-29 12:15:00,27.23,27.23,27.14,27.14,65859.0,27.0736,27.0736,26.9841,26.9841,65859.0
2025-04-29 12:20:00,27.14,27.23,27.12,27.21,71687.0,26.9841,27.0736,26.9642,27.0537,71687.0
2025-04-29 12:25:00,27.2,27.21,27.16,27.18,40727.0,27.0438,27.0537,27.004,27.0239,40727.0
2025-04-29 12:30:00,27.2,27.25,27.17,27.23,33323.0,27.0438,27.0935,27.014,27.0736,33323.0
2025-04-29 12:35:00,27.22,27.3,27.22,27.28,69627.0,27.0637,27.1432,27.0637,27.1233,69627.0
2025-04-29 12:40:00,27.28,27.28,27.19,27.19,45607.0,27.1233,27.1233,27.0338,27.0338,45607.0
2025-04-29 12:45:00,27.19,27.2,27.05,27.09,76514.0,27.0338,27.0438,26.8946,26.9344,76514.0
2025-04-29 12:50:00,27.09,27.13,27.08,27.11,39410.0,26.9344,26.9742,26.9245,26.9543,39410.0
2025-04-29 12:55:00,27.1,27.11,27.02,27.05,31996.0,26.9444,26.9543,26.8648,26.8946,31996.0
2025-04-29 13:00:00,27.06,27.12,27.04,27.12,31778.0,26.9046,26.9642,26.8847,26.9642,31778.0
2025-04-29 13:05:00,27.12,27.13,27.09,27.1,33703.0,26.9642,26.9742,26.9344,26.9444,33703.0
2025-04-29 13:10:00,27.1,27.14,27.08,27.13,29935.0,26.9444,26.9841,26.9245,26.9742,29935.0
2025-04-29 13:15:00,27.13,27.21,27.11,27.21,31568.0,26.9742,27.0537,26.9543,27.0537,31568.0
2025-04-29 13:20:00,27.21,27.28,27.18,27.28,62683.0,27.0537,27.1233,27.0239,27.1233,62683.0
2025-04-29 13:25:00,27.28,27.32,27.23,27.28,48599.0,27.1233,27.1631,27.0736,27.1233,48599.0
2025-04-29 13:30:00,27.28,27.28,27.17,27.21,55052.0,27.1233,27.1233,27.014,27.0537,55052.0
2025-04-29 13:35:00,27.2,27.21,27.17,27.2,56006.0,27.0438,27.0537,27.014,27.0438,56006.0
2025-04-29 13:40:00,27.2,27.28,27.19,27.27,77935.0,27.0438,27.1233,27.0338,27.1134,77935.0
2025-04-29 13:45:00,27.27,27.39,27.24,27.37,65956.0,27.1134,27.2327,27.0835,27.2128,65956.0
2025-04-29 13:50:00,27.37,27.38,27.28,27.28,46575.0,27.2128,27.2227,27.1233,27.1233,46575.0
2025-04-29 13:55:00,27.28,27.3,27.26,27.27,30319.0,27.1233,27.1432,27.1034,27.1134,30319.0
2025-04-29 14:00:00,27.28,27.31,27.25,27.3,52423.0,27.1233,27.1531,27.0935,27.1432,52423.0
2025-04-29 14:05:00,27.3,27.31,27.17,27.17,43496.0,27.1432,27.1531,27.014,27.014,43496.0
2025-04-29 14:10:00,27.17,27.17,27.09,27.12,74229.0,27.014,27.014,26.9344,26.9642,74229.0
2025-04-29 14:15:00,27.12,27.12,27.07,27.07,39212.0,26.9642,26.9642,26.9145,26.9145,39212.0
2025-04-29 14:20:00,27.07,27.09,27.04,27.07,56206.0,26.9145,26.9344,26.8847,26.9145,56206.0
2025-04-29 14:25:00,27.07,27.1,27.04,27.07,137993.0,26.9145,26.9444,26.8847,26.9145,137993.0
2025-04-29 14:30:00,27.07,27.14,27.05,27.12,59357.0,26.9145,26.9841,26.8946,26.9642,59357.0
2025-04-29 14:35:00,27.12,27.16,27.11,27.15,53006.0,26.9642,27.004,26.9543,26.9941,53006.0
2025-04-29 14:40:00,27.15,27.16,27.12,27.16,57492.0,26.9941,27.004,26.9642,27.004,57492.0
2025-04-29 14:45:00,27.16,27.18,27.12,27.18,49368.0,27.004,27.0239,26.9642,27.0239,49368.0
2025-04-29 14:50:00,27.18,27.24,27.17,27.21,81235.0,27.0239,27.0835,27.014,27.0537,81235.0
2025-04-29 14:55:00,27.21,27.24,27.19,27.23,58289.0,27.0537,27.0835,27.0338,27.0736,58289.0
2025-04-29 15:00:00,27.23,27.29,27.22,27.27,65439.0,27.0736,27.1333,27.0637,27.1134,65439.0
2025-04-29 15:05:00,27.27,27.32,27.26,27.32,64420.0,27.1134,27.1631,27.1034,27.1631,64420.0
2025-04-29 15:10:00,27.32,27.38,27.3,27.37,106375.0,27.1631,27.2227,27.1432,27.2128,106375.0
2025-04-29 15:15:00,27.37,27.37,27.32,27.34,78721.0,27.2128,27.2128,27.1631,27.183,78721.0
2025-04-29 15:20:00,27.34,27.39,27.32,27.39,62966.0,27.183,27.2327,27.1631,27.2327,62966.0
2025-04-29 15:25:00,27.39,27.4,27.34,27.38,87755.0,27.2327,27.2426,27.183,27.2227,87755.0
2025-04-29 15:30:00,27.38,27.4,27.31,27.32,119160.0,27.2227,27.2426,27.1531,27.1631,119160.0
2025-04-29 15:35:00,27.32,27.37,27.3,27.35,102359.0,27.1631,27.2128,27.1432,27.1929,102359.0
2025-04-29 15:40:00,27.35,27.36,27.24,27.28,228595.0,27.1929,27.2029,27.0835,27.1233,228595.0
2025-04-29 15:45:00,27.29,27.37,27.21,27.33,245311.0,27.1333,27.2128,27.0537,27.173,245311.0
2025-04-29 15:50:00,27.33,27.33,27.24,27.27,199975.0,27.173,27.173,27.0835,27.1134,199975.0
2025-04-29 15:55:00,27.26,27.33,27.22,27.27,544492.0,27.1034,27.173,27.0637,27.1134,544492.0
2025-04-30 09:30:00,27.0,27.29,26.91,27.11,307196.0,26.8449,27.1333,26.7554,26.9543,307196.0
2025-04-30 09:35:00,27.13,27.13,26.71,26.75,215547.0,26.9742,26.9742,26.5566,26.5964,215547.0
2025-04-30 09:40:00,26.75,26.87,26.61,26.69,201323.0,26.5964,26.7157,26.4572,26.5367,201323.0
2025-04-30 09:45:00,26.69,26.91,26.65,26.89,94699.0,26.5367,26.7554,26.4969,26.7356,94699.0
2025-04-30 09:50:00,26.9,26.9,26.79,26.87,63479.0,26.7455,26.7455,26.6361,26.7157,63479.0
2025-04-30 09:55:00,26.87,26.9,26.8,26.87,63115.0,26.7157,26.7455,26.6461,26.7157,63115.0
2025-04-30 10:00:00,26.87,27.1,26.87,27.09,124458.0,26.7157,26.9444,26.7157,26.9344,124458.0
2025-04-30 10:05:00,27.09,27.21,27.06,27.16,245460.0,26.9344,27.0537,26.9046,27.004,245460.0
2025-04-30 10:10:00,27.16,27.25,27.11,27.23,110330.0,27.004,27.0935,26.9543,27.0736,110330.0
2025-04-30 10:15:00,27.23,27.24,27.12,27.2,148108.0,27.0736,27.0835,26.9642,27.0438,148108.0
2025-04-30 10:20:00,27.19,27.3,27.17,27.28,101227.0,27.0338,27.1432,27.014,27.1233,101227.0
2025-04-30 10:25:00,27.28,27.36,27.24,27.32,116880.0,27.1233,27.2029,27.0835,27.1631,116880.0
2025-04-30 10:30:00,27.33,27.38,27.27,27.27,87571.0,27.173,27.2227,27.1134,27.1134,87571.0
2025-04-30 10:35:00,27.27,27.27,27.11,27.16,84847.0,27.1134,27.1134,26.9543,27.004,84847.0
2025-04-30 10:40:00,27.16,27.21,27.12,27.21,72784.0,27.004,27.0537,26.9642,27.0537,72784.0
2025-04-30 10:45:00,27.2,27.25,27.13,27.18,70058.0,27.0438,27.0935,26.9742,27.0239,70058.0
2025-04-30 10:50:00,27.19,27.27,27.12,27.21,61422.0,27.0338,27.1134,26.9642,27.0537,61422.0
2025-04-30 10:55:00,27.21,27.25,27.18,27.21,44165.0,27.0537,27.0935,27.0239,27.0537,44165.0
2025-04-30 11:00:00,27.22,27.27,27.2,27.22,40875.0,27.0637,27.1134,27.0438,27.0637,40875.0
2025-04-30 11:05:00,27.22,27.35,27.22,27.32,43616.0,27.0637,27.1929,27.0637,27.1631,43616.0
2025-04-30 11:10:00,27.31,27.33,27.26,27.27,89251.0,27.1531,27.173,27.1034,27.1134,89251.0
2025-04-30 11:15:00,27.27,27.3,27.25,27.27,40752.0,27.1134,27.1432,27.0935,27.1134,40752.0
2025-04-30 11:20:00,27.27,27.3,27.25,27.26,70145.0,27.1134,27.1432,27.0935,27.1034,70145.0
2025-04-30 11:25:00,27.26,27.29,27.18,27.27,95707.0,27.1034,27.1333,27.0239,27.1134,95707.0
2025-04-30 11:30:00,27.27,27.38,27.24,27.37,60572.0,27.1134,27.2227,27.0835,27.2128,60572.0
2025-04-30 11:35:00,27.37,27.44,27.34,27.43,54514.0,27.2128,27.2824,27.183,27.2725,54514.0
2025-04-30 11:40:00,27.42,27.62,27.4,27.61,208253.0,27.2625,27.4614,27.2426,27.4514,208253.0
2025-04-30 11:45:00,27.6,27.61,27.54,27.56,84079.0,27.4415,27.4514,27.3818,27.4017,84079.0
2025-04-30 11:50:00,27.55,27.62,27.53,27.6,79755.0,27.3918,27.4614,27.3719,27.4415,79755.0
2025-04-30 11:55:00,27.59,27.64,27.53,27.58,70404.0,27.4315,27.4813,27.3719,27.4216,70404.0
2025-04-30 12:00:00,27.57,27.63,27.56,27.63,55866.0,27.4117,27.4713,27.4017,27.4713,55866.0
2025-04-30 12:05:00,27.63,27.72,27.63,27.64,109741.0,27.4713,27.5608,27.4713,27.4813,109741.0
2025-04-30 12:10:00,27.64,27.73,27.6,27.68,77789.0,27.4813,27.5707,27.4415,27.521,77789.0
2025-04-30 12:15:00,27.68,27.69,27.57,27.59,55170.0,27.521,27.531,27.4117,27.4315,55170.0
2025-04-30 12:20:00,27.59,27.65,27.53,27.55,123010.0,27.4315,27.4912,27.3719,27.3918,123010.0
2025-04-30 12:25:00,27.54,27.59,27.53,27.53,84570.0,27.3818,27.4315,27.3719,27.3719,84570.0
2025-04-30 12:30:00,27.52,27.54,27.49,27.5,54477.0,27.3619,27.3818,27.3321,27.3421,54477.0
2025-04-30 12:35:00,27.49,27.61,27.46,27.6,86613.0,27.3321,27.4514,27.3023,27.4415,86613.0
2025-04-30 12:40:00,27.59,27.63,27.55,27.55,100206.0,27.4315,27.4713,27.3918,27.3918,100206.0
2025-04-30 12:45:00,27.56,27.6,27.54,27.57,38352.0,27.4017,27.4415,27.3818,27.4117,38352.0
2025-04-30 12:50:00,27.58,27.6,27.57,27.6,36114.0,27.4216,27.4415,27.4117,27.4415,36114.0
2025-04-30 12:55:00,27.6,27.65,27.59,27.63,48644.0,27.4415,27.4912,27.4315,27.4713,48644.0
2025-04-30 13:00:00,27.63,27.66,27.62,27.64,47966.0,27.4713,27.5011,27.4614,27.4813,47966.0
2025-04-30 13:05:00,27.64,27.66,27.57,27.6,49918.0,27.4813,27.5011,27.4117,27.4415,49918.0
2025-04-30 13:10:00,27.59,27.6,27.55,27.6,55546.0,27.4315,27.4415,27.3918,27.4415,55546.0
2025-04-30 13:15:00,27.61,27.64,27.59,27.64,49864.0,27.4514,27.4813,27.4315,27.4813,49864.0
2025-04-30 13:20:00,27.64,27.67,27.62,27.62,47417.0,27.4813,27.5111,27.4614,27.4614,47417.0
2025-04-30 13:25:00,27.63,27.7,27.61,27.69,43518.0,27.4713,27.5409,27.4514,27.531,43518.0
2025-04-30 13:30:00,27.69,27.75,27.67,27.74,63358.0,27.531,27.5906,27.5111,27.5807,63358.0
2025-04-30 13:35:00,27.74,27.78,27.73,27.74,69111.0,27.5807,27.6204,27.5707,27.5807,69111.0
2025-04-30 13:40:00,27.74,27.8,27.74,27.79,37518.0,27.5807,27.6403,27.5807,27.6304,37518.0
2025-04-30 13:45:00,27.79,27.79,27.73,27.75,61751.0,27.6304,27.6304,27.5707,27.5906,61751.0
2025-04-30 13:50:00,27.76,27.79,27.74,27.79,44776.0,27.6006,27.6304,27.5807,27.6304,44776.0
2025-04-30 13:55:00,27.79,27.8,27.72,27.74,53506.0,27.6304,27.6403,27.5608,27.5807,53506.0
2025-04-30 14:00:00,27.74,27.8,27.71,27.75,53690.0,27.5807,27.6403,27.5508,27.5906,53690.0
2025-04-30 14:05:00,27.76,27.92,27.71,27.77,107117.0,27.6006,27.7596,27.5508,27.6105,107117.0
2025-04-30 14:10:00,27.77,27.87,27.75,27.81,81185.0,27.6105,27.7099,27.5906,27.6503,81185.0
2025-04-30 14:15:00,27.8,27.86,27.78,27.82,52989.0,27.6403,27.7,27.6204,27.6602,52989.0
2025-04-30 14:20:00,27.82,27.86,27.8,27.82,42888.0,27.6602,27.7,27.6403,27.6602,42888.0
2025-04-30 14:25:00,27.81,27.85,27.76,27.8,58134.0,27.6503,27.69,27.6006,27.6403,58134.0
2025-04-30 14:30:00,27.8,27.82,27.76,27.8,68290.0,27.6403,27.6602,27.6006,27.6403,68290.0
2025-04-30 14:35:00,27.8,27.81,27.74,27.75,41027.0,27.6403,27.6503,27.5807,27.5906,41027.0
2025-04-30 14:40:00,27.75,27.77,27.73,27.76,47699.0,27.5906,27.6105,27.5707,27.6006,47699.0
2025-04-30 14:45:00,27.76,27.82,27.74,27.79,100785.0,27.6006,27.6602,27.5807,27.6304,100785.0
2025-04-30 14:50:00,27.8,27.82,27.74,27.76,132572.0,27.6403,27.6602,27.5807,27.6006,132572.0
2025-04-30 14:55:00,27.76,27.78,27.68,27.69,71539.0,27.6006,27.6204,27.521,27.531,71539.0
2025-04-30 15:00:00,27.69,27.78,27.68,27.77,67695.0,27.531,27.6204,27.521,27.6105,67695.0
2025-04-30 15:05:00,27.77,27.8,27.71,27.73,60383.0,27.6105,27.6403,27.5508,27.5707,60383.0
2025-04-30 15:10:00,27.73,27.79,27.71,27.77,85308.0,27.5707,27.6304,27.5508,27.6105,85308.0
2025-04-30 15:15:00,27.78,27.82,27.76,27.8,58342.0,27.6204,27.6602,27.6006,27.6403,58342.0
2025-04-30 15:20:00,27.79,27.87,27.79,27.83,70558.0,27.6304,27.7099,27.6304,27.6702,70558.0
2025-04-30 15:25:00,27.83,27.84,27.76,27.77,85755.0,27.6702,27.6801,27.6006,27.6105,85755.0
2025-04-30 15:30:00,27.78,27.86,27.76,27.82,91825.0,27.6204,27.7,27.6006,27.6602,91825.0
2025-04-30 15:35:00,27.82,27.82,27.75,27.8,106624.0,27.6602,27.6602,27.5906,27.6403,106624.0
2025-04-30 15:40:00,27.8,27.9,27.79,27.88,206072.0,27.6403,27.7398,27.6304,27.7199,206072.0
2025-04-30 15:45:00,27.88,28.02,27.87,27.97,282304.0,27.7199,27.8591,27.7099,27.8094,282304.0
2025-04-30 15:50:00,27.97,28.11,27.95,28.07,306481.0,27.8094,27.9486,27.7895,27.9088,306481.0
2025-04-30 15:55:00,28.07,28.18,27.95,27.97,900486.0,27.9088,28.0181,27.7895,27.8094,900486.0
2025-05-01 09:30:00,28.18,28.5,28.14,28.36,155446.0,28.0181,28.3363,27.9784,28.1971,155446.0
2025-05-01 09:35:00,28.36,28.52,28.29,28.38,99364.0,28.1971,28.3562,28.1275,28.217,99364.0
2025-05-01 09:40:00,28.38,28.46,28.3,28.46,81196.0,28.217,28.2965,28.1375,28.2965,81196.0
2025-05-01 09:45:00,28.44,28.49,28.36,28.4,78104.0,28.2767,28.3264,28.1971,28.2369,78104.0
2025-05-01 09:50:00,28.41,28.56,28.4,28.52,56553.0,28.2468,28.396,28.2369,28.3562,56553.0
2025-05-01 09:55:00,28.5,28.51,28.32,28.36,46088.0,28.3363,28.3463,28.1573,28.1971,46088.0
2025-05-01 10:00:00,28.37,28.59,28.35,28.52,103629.0,28.2071,28.4258,28.1872,28.3562,103629.0
2025-05-01 10:05:00,28.51,28.62,28.44,28.45,65423.0,28.3463,28.4556,28.2767,28.2866,65423.0
2025-05-01 10:10:00,28.45,28.47,28.31,28.31,120467.0,28.2866,28.3065,28.1474,28.1474,120467.0
2025-05-01 10:15:00,28.31,28.37,28.28,28.28,93430.0,28.1474,28.2071,28.1176,28.1176,93430.0
2025-05-01 10:20:00,28.29,28.49,28.29,28.45,82950.0,28.1275,28.3264,28.1275,28.2866,82950.0
2025-05-01 10:25:00,28.45,28.46,28.29,28.29,122310.0,28.2866,28.2965,28.1275,28.1275,122310.0
2025-05-01 10:30:00,28.29,28.34,28.24,28.3,79013.0,28.1275,28.1772,28.0778,28.1375,79013.0
2025-05-01 10:35:00,28.29,28.45,28.29,28.4,181493.0,28.1275,28.2866,28.1275,28.2369,181493.0
2025-05-01 10:40:00,28.41,28.46,28.34,28.36,74935.0,28.2468,28.2965,28.1772,28.1971,74935.0
2025-05-01 10:45:00,28.35,28.47,28.32,28.43,58851.0,28.1872,28.3065,28.1573,28.2667,58851.0
2025-05-01 10:50:00,28.43,28.54,28.42,28.52,90977.0,28.2667,28.3761,28.2568,28.3562,90977.0
2025-05-01 10:55:00,28.53,28.56,28.5,28.53,78342.0,28.3661,28.396,28.3363,28.3661,78342.0
2025-05-01 11:00:00,28.52,28.53,28.47,28.53,72092.0,28.3562,28.3661,28.3065,28.3661,72092.0
2025-05-01 11:05:00,28.53,28.6,28.5,28.6,93716.0,28.3661,28.4357,28.3363,28.4357,93716.0
2025-05-01 11:10:00,28.6,28.69,28.56,28.65,125615.0,28.4357,28.5252,28.396,28.4854,125615.0
2025-05-01 11:15:00,28.65,28.68,28.62,28.67,69909.0,28.4854,28.5153,28.4556,28.5053,69909.0
2025-05-01 11:20:00,28.67,28.68,28.62,28.64,62815.0,28.5053,28.5153,28.4556,28.4755,62815.0
2025-05-01 11:25:00,28.63,28.72,28.61,28.68,85059.0,28.4656,28.555,28.4457,28.5153,85059.0
2025-05-01 11:30:00,28.69,28.74,28.66,28.67,124072.0,28.5252,28.5749,28.4954,28.5053,124072.0
2025-05-01 11:35:00,28.67,28.71,28.54,28.57,125837.0,28.5053,28.5451,28.3761,28.4059,125837.0
2025-05-01 11:40:00,28.56,28.58,28.52,28.56,85768.0,28.396,28.4159,28.3562,28.396,85768.0
2025-05-01 11:45:00,28.56,28.56,28.46,28.53,144559.0,28.396,28.396,28.2965,28.3661,144559.0
2025-05-01 11:50:00,28.53,28.56,28.44,28.45,40531.0,28.3661,28.396,28.2767,28.2866,40531.0
2025-05-01 11:55:00,28.44,28.44,28.37,28.38,48203.0,28.2767,28.2767,28.2071,28.217,48203.0
2025-05-01 12:00:00,28.37,28.41,28.3,28.36,68529.0,28.2071,28.2468,28.1375,28.1971,68529.0
2025-05-01 12:05:00,28.36,28.39,28.33,28.37,92080.0,28.1971,28.2269,28.1673,28.2071,92080.0
2025-05-01 12:10:00,28.37,28.4,28.33,28.33,71592.0,28.2071,28.2369,28.1673,28.1673,71592.0
2025-05-01 12:15:00,28.33,28.4,28.27,28.4,53139.0,28.1673,28.2369,28.1076,28.2369,53139.0
2025-05-01 12:20:00,28.4,28.44,28.36,28.39,61579.0,28.2369,28.2767,28.1971,28.2269,61579.0
2025-05-01 12:25:00,28.39,28.5,28.36,28.49,77060.0,28.2269,28.3363,28.1971,28.3264,77060.0
2025-05-01 12:30:00,28.49,28.58,28.46,28.55,72981.0,28.3264,28.4159,28.2965,28.386,72981.0
2025-05-01 12:35:00,28.56,28.61,28.52,28.53,84709.0,28.396,28.4457,28.3562,28.3661,84709.0
2025-05-01 12:40:00,28.52,28.54,28.47,28.52,95713.0,28.3562,28.3761,28.3065,28.3562,95713.0
2025-05-01 12:45:00,28.52,28.56,28.46,28.47,39081.0,28.3562,28.396,28.2965,28.3065,39081.0
2025-05-01 12:50:00,28.47,28.51,28.45,28.45,36770.0,28.3065,28.3463,28.2866,28.2866,36770.0
2025-05-01 12:55:00,28.45,28.51,28.44,28.5,37551.0,28.2866,28.3463,28.2767,28.3363,37551.0
2025-05-01 13:00:00,28.51,28.6,28.48,28.6,59165.0,28.3463,28.4357,28.3164,28.4357,59165.0
2025-05-01 13:05:00,28.61,28.64,28.57,28.59,46565.0,28.4457,28.4755,28.4059,28.4258,46565.0
2025-05-01 13:10:00,28.59,28.66,28.59,28.64,46318.0,28.4258,28.4954,28.4258,28.4755,46318.0
2025-05-01 13:15:00,28.65,28.67,28.63,28.67,55148.0,28.4854,28.5053,28.4656,28.5053,55148.0
2025-05-01 13:20:00,28.67,28.7,28.64,28.69,70925.0,28.5053,28.5352,28.4755,28.5252,70925.0
2025-05-01 13:25:00,28.69,28.73,28.63,28.67,75709.0,28.5252,28.565,28.4656,28.5053,75709.0
2025-05-01 13:30:00,28.67,28.73,28.66,28.73,50623.0,28.5053,28.565,28.4954,28.565,50623.0
2025-05-01 13:35:00,28.73,28.74,28.7,28.71,60939.0,28.565,28.5749,28.5352,28.5451,60939.0
2025-05-01 13:40:00,28.71,28.73,28.59,28.65,87648.0,28.5451,28.565,28.4258,28.4854,87648.0
2025-05-01 13:45:00,28.64,28.68,28.62,28.62,38348.0,28.4755,28.5153,28.4556,28.4556,38348.0
2025-05-01 13:50:00,28.63,28.65,28.56,28.58,50143.0,28.4656,28.4854,28.396,28.4159,50143.0
2025-05-01 13:55:00,28.58,28.58,28.51,28.53,51253.0,28.4159,28.4159,28.3463,28.3661,51253.0
2025-05-01 14:00:00,28.53,28.6,28.52,28.55,60309.0,28.3661,28.4357,28.3562,28.386,60309.0
2025-05-01 14:05:00,28.55,28.63,28.52,28.63,158510.0,28.386,28.4656,28.3562,28.4656,158510.0
2025-05-01 14:10:00,28.63,28.65,28.59,28.63,62724.0,28.4656,28.4854,28.4258,28.4656,62724.0
2025-05-01 14:15:00,28.63,28.68,28.62,28.66,94355.0,28.4656,28.5153,28.4556,28.4954,94355.0
2025-05-01 14:20:00,28.66,28.68,28.58,28.59,55336.0,28.4954,28.5153,28.4159,28.4258,55336.0
2025-05-01 14:25:00,28.59,28.64,28.53,28.64,47768.0,28.4258,28.4755,28.3661,28.4755,47768.0
2025-05-01 14:30:00,28.64,28.68,28.63,28.66,41348.0,28.4755,28.5153,28.4656,28.4954,41348.0
2025-05-01 14:35:00,28.67,28.7,28.63,28.68,39765.0,28.5053,28.5352,28.4656,28.5153,39765.0
2025-05-01 14:40:00,28.69,28.72,28.68,28.7,44555.0,28.5252,28.555,28.5153,28.5352,44555.0
2025-05-01 14:45:00,28.7,28.75,28.69,28.74,48482.0,28.5352,28.5849,28.5252,28.5749,48482.0
2025-05-01 14:50:00,28.74,28.75,28.68,28.71,52724.0,28.5749,28.5849,28.5153,28.5451,52724.0
2025-05-01 14:55:00,28.7,28.74,28.7,28.73,44216.0,28.5352,28.5749,28.5352,28.565,44216.0
2025-05-01 15:00:00,28.73,28.73,28.63,28.71,68340.0,28.565,28.565,28.4656,28.5451,68340.0
2025-05-01 15:05:00,28.71,28.74,28.69,28.71,52470.0,28.5451,28.5749,28.5252,28.5451,52470.0
2025-05-01 15:10:00,28.71,28.74,28.7,28.74,76854.0,28.5451,28.5749,28.5352,28.5749,76854.0
2025-05-01 15:15:00,28.73,28.79,28.71,28.78,163030.0,28.565,28.6246,28.5451,28.6147,163030.0
2025-05-01 15:20:00,28.78,28.79,28.76,28.78,111365.0,28.6147,28.6246,28.5948,28.6147,111365.0
2025-05-01 15:25:00,28.77,28.8,28.73,28.78,93362.0,28.6048,28.6346,28.565,28.6147,93362.0
2025-05-01 15:30:00,28.78,28.88,28.77,28.87,118703.0,28.6147,28.7141,28.6048,28.7042,118703.0
2025-05-01 15:35:00,28.87,28.91,28.85,28.89,137197.0,28.7042,28.744,28.6843,28.7241,137197.0
2025-05-01 15:40:00,28.89,28.94,28.87,28.94,122804.0,28.7241,28.7738,28.7042,28.7738,122804.0
2025-05-01 15:45:00,28.94,28.98,28.9,28.9,161168.0,28.7738,28.8136,28.734,28.734,161168.0
2025-05-01 15:50:00,28.91,28.92,28.74,28.79,279226.0,28.744,28.7539,28.5749,28.6246,279226.0
2025-05-01 15:55:00,28.78,28.8,28.55,28.6,859155.0,28.6147,28.6346,28.386,28.4357,859155.0
2025-05-02 09:30:00,29.17,29.72,28.79,29.72,429429.0,29.0025,29.5493,28.6246,29.5493,429429.0
2025-05-02 09:35:00,29.71,29.85,29.59,29.8,379046.0,29.5394,29.6786,29.4201,29.6288,379046.0
2025-05-02 09:40:00,29.8,29.84,29.67,29.69,220958.0,29.6288,29.6686,29.4996,29.5195,220958.0
2025-05-02 09:45:00,29.69,29.77,29.52,29.54,249873.0,29.5195,29.599,29.3505,29.3703,249873.0
2025-05-02 09:50:00,29.55,29.62,29.46,29.59,463047.0,29.3803,29.4499,29.2908,29.4201,463047.0
2025-05-02 09:55:00,29.59,29.65,29.53,29.6,162752.0,29.4201,29.4797,29.3604,29.43,162752.0
2025-05-02 10:00:00,29.61,29.72,29.55,29.61,141696.0,29.4399,29.5493,29.3803,29.4399,141696.0
2025-05-02 10:05:00,29.63,29.85,29.61,29.83,346345.0,29.4598,29.6786,29.4399,29.6587,346345.0
2025-05-02 10:10:00,29.84,29.86,29.71,29.8,109243.0,29.6686,29.6885,29.5394,29.6288,109243.0
2025-05-02 10:15:00,29.8,29.85,29.7,29.72,86144.0,29.6288,29.6786,29.5294,29.5493,86144.0
2025-05-02 10:20:00,29.71,29.76,29.6,29.63,154056.0,29.5394,29.5891,29.43,29.4598,154056.0
2025-05-02 10:25:00,29.63,29.65,29.58,29.59,128605.0,29.4598,29.4797,29.4101,29.4201,128605.0
2025-05-02 10:30:00,29.59,29.61,29.45,29.48,87335.0,29.4201,29.4399,29.2809,29.3107,87335.0
2025-05-02 10:35:00,29.48,29.65,29.44,29.64,149553.0,29.3107,29.4797,29.2709,29.4698,149553.0
2025-05-02 10:40:00,29.64,29.69,29.55,29.59,67104.0,29.4698,29.5195,29.3803,29.4201,67104.0
2025-05-02 10:45:00,29.58,29.66,29.56,29.61,44905.0,29.4101,29.4896,29.3902,29.4399,44905.0
2025-05-02 10:50:00,29.61,29.68,29.59,29.65,63155.0,29.4399,29.5095,29.4201,29.4797,63155.0
2025-05-02 10:55:00,29.65,29.67,29.58,29.58,60970.0,29.4797,29.4996,29.4101,29.4101,60970.0
2025-05-02 11:00:00,29.57,29.65,29.57,29.64,64624.0,29.4002,29.4797,29.4002,29.4698,64624.0
2025-05-02 11:05:00,29.64,29.67,29.55,29.58,94508.0,29.4698,29.4996,29.3803,29.4101,94508.0
2025-05-02 11:10:00,29.58,29.62,29.48,29.49,48754.0,29.4101,29.4499,29.3107,29.3206,48754.0
2025-05-02 11:15:00,29.49,29.59,29.48,29.55,39876.0,29.3206,29.4201,29.3107,29.3803,39876.0
2025-05-02 11:20:00,29.55,29.56,29.49,29.52,50308.0,29.3803,29.3902,29.3206,29.3505,50308.0
2025-05-02 11:25:00,29.52,29.53,29.44,29.51,69411.0,29.3505,29.3604,29.2709,29.3405,69411.0
2025-05-02 11:30:00,29.5,29.61,29.46,29.59,93718.0,29.3306,29.4399,29.2908,29.4201,93718.0
2025-05-02 11:35:00,29.59,29.72,29.57,29.71,90196.0,29.4201,29.5493,29.4002,29.5394,90196.0
2025-05-02 11:40:00,29.71,29.74,29.67,29.71,80328.0,29.5394,29.5692,29.4996,29.5394,80328.0
2025-05-02 11:45:00,29.71,29.72,29.64,29.67,56158.0,29.5394,29.5493,29.4698,29.4996,56158.0
2025-05-02 11:50:00,29.68,29.68,29.51,29.53,97767.0,29.5095,29.5095,29.3405,29.3604,97767.0
2025-05-02 11:55:00,29.55,29.6,29.49,29.6,110078.0,29.3803,29.43,29.3206,29.43,110078.0
2025-05-02 12:00:00,29.6,29.79,29.59,29.78,143688.0,29.43,29.6189,29.4201,29.609,143688.0
2025-05-02 12:05:00,29.78,29.87,29.77,29.87,78028.0,29.609,29.6984,29.599,29.6984,78028.0
2025-05-02 12:10:00,29.87,30.01,29.83,29.96,226001.0,29.6984,29.8376,29.6587,29.7879,226001.0
2025-05-02 12:15:00,29.96,30.0,29.92,29.94,55495.0,29.7879,29.8277,29.7482,29.768,55495.0
2025-05-02 12:20:00,29.94,29.96,29.84,29.85,69653.0,29.768,29.7879,29.6686,29.6786,69653.0
2025-05-02 12:25:00,29.85,29.86,29.79,29.83,70343.0,29.6786,29.6885,29.6189,29.6587,70343.0
2025-05-02 12:30:00,29.83,29.93,29.82,29.9,49312.0,29.6587,29.7581,29.6487,29.7283,49312.0
2025-05-02 12:35:00,29.89,29.94,29.85,29.9,70201.0,29.7183,29.768,29.6786,29.7283,70201.0
2025-05-02 12:40:00,29.9,29.95,29.86,29.88,117568.0,29.7283,29.778,29.6885,29.7084,117568.0
2025-05-02 12:45:00,29.88,29.91,29.83,29.89,39187.0,29.7084,29.7382,29.6587,29.7183,39187.0
2025-05-02 12:50:00,29.9,29.91,29.81,29.83,63090.0,29.7283,29.7382,29.6388,29.6587,63090.0
2025-05-02 12:55:00,29.83,29.83,29.74,29.75,50666.0,29.6587,29.6587,29.5692,29.5791,50666.0
2025-05-02 13:00:00,29.75,29.88,29.73,29.82,98082.0,29.5791,29.7084,29.5592,29.6487,98082.0
2025-05-02 13:05:00,29.81,29.86,29.79,29.8,48028.0,29.6388,29.6885,29.6189,29.6288,48028.0
2025-05-02 13:10:00,29.79,29.83,29.73,29.78,103644.0,29.6189,29.6587,29.5592,29.609,103644.0
2025-05-02 13:15:00,29.78,29.85,29.76,29.84,106022.0,29.609,29.6786,29.5891,29.6686,106022.0
2025-05-02 13:20:00,29.84,29.88,29.79,29.79,56742.0,29.6686,29.7084,29.6189,29.6189,56742.0
2025-05-02 13:25:00,29.79,29.85,29.75,29.82,55275.0,29.6189,29.6786,29.5791,29.6487,55275.0
2025-05-02 13:30:00,29.82,29.85,29.8,29.82,38800.0,29.6487,29.6786,29.6288,29.6487,38800.0
2025-05-02 13:35:00,29.82,29.83,29.77,29.78,45844.0,29.6487,29.6587,29.599,29.609,45844.0
2025-05-02 13:40:00,29.78,29.82,29.75,29.8,35739.0,29.609,29.6487,29.5791,29.6288,35739.0
2025-05-02 13:45:00,29.8,29.82,29.77,29.77,51462.0,29.6288,29.6487,29.599,29.599,51462.0
2025-05-02 13:50:00,29.78,29.79,29.73,29.79,47461.0,29.609,29.6189,29.5592,29.6189,47461.0
2025-05-02 13:55:00,29.78,29.84,29.76,29.82,58990.0,29.609,29.6686,29.5891,29.6487,58990.0
2025-05-02 14:00:00,29.83,29.91,29.82,29.89,106452.0,29.6587,29.7382,29.6487,29.7183,106452.0
2025-05-02 14:05:00,29.89,29.93,29.87,29.89,52548.0,29.7183,29.7581,29.6984,29.7183,52548.0
2025-05-02 14:10:00,29.89,29.93,29.83,29.89,72635.0,29.7183,29.7581,29.6587,29.7183,72635.0
2025-05-02 14:15:00,29.89,29.96,29.86,29.87,83429.0,29.7183,29.7879,29.6885,29.6984,83429.0
2025-05-02 14:20:00,29.87,29.95,29.84,29.95,90984.0,29.6984,29.778,29.6686,29.778,90984.0
2025-05-02 14:25:00,29.94,29.96,29.92,29.94,66769.0,29.768,29.7879,29.7482,29.768,66769.0
2025-05-02 14:30:00,29.94,29.99,29.92,29.98,70250.0,29.768,29.8178,29.7482,29.8078,70250.0
2025-05-02 14:35:00,29.98,30.03,29.97,30.03,80965.0,29.8078,29.8575,29.7979,29.8575,80965.0
2025-05-02 14:40:00,30.03,30.05,30.01,30.04,85672.0,29.8575,29.8774,29.8376,29.8675,85672.0
2025-05-02 14:45:00,30.04,30.04,29.98,29.99,67321.0,29.8675,29.8675,29.8078,29.8178,67321.0
2025-05-02 14:50:00,29.99,30.01,29.93,29.95,88734.0,29.8178,29.8376,29.7581,29.778,88734.0
2025-05-02 14:55:00,29.95,29.96,29.85,29.86,114998.0,29.778,29.7879,29.6786,29.6885,114998.0
2025-05-02 15:00:00,29.86,29.9,29.83,29.87,77513.0,29.6885,29.7283,29.6587,29.6984,77513.0
2025-05-02 15:05:00,29.87,29.91,29.84,29.9,77271.0,29.6984,29.7382,29.6686,29.7283,77271.0
2025-05-02 15:10:00,29.89,29.9,29.82,29.86,71358.0,29.7183,29.7283,29.6487,29.6885,71358.0
2025-05-02 15:15:00,29.86,29.88,29.79,29.84,104788.0,29.6885,29.7084,29.6189,29.6686,104788.0
2025-05-02 15:20:00,29.84,29.92,29.83,29.91,69140.0,29.6686,29.7482,29.6587,29.7382,69140.0
2025-05-02 15:25:00,29.91,29.91,29.86,29.88,83926.0,29.7382,29.7382,29.6885,29.7084,83926.0
2025-05-02 15:30:00,29.88,29.92,29.85,29.88,166724.0,29.7084,29.7482,29.6786,29.7084,166724.0
2025-05-02 15:35:00,29.88,30.0,29.85,29.99,149507.0,29.7084,29.8277,29.6786,29.8178,149507.0
2025-05-02 15:40:00,29.99,30.05,29.94,29.96,120349.0,29.8178,29.8774,29.768,29.7879,120349.0
2025-05-02 15:45:00,29.96,29.99,29.87,29.89,171159.0,29.7879,29.8178,29.6984,29.7183,171159.0
2025-05-02 15:50:00,29.88,29.97,29.83,29.92,278376.0,29.7084,29.7979,29.6587,29.7482,278376.0
2025-05-02 15:55:00,29.92,29.93,29.8,29.85,721437.0,29.7482,29.7581,29.6288,29.6786,721437.0
2025-05-05 09:30:00,29.65,30.13,29.63,30.09,185412.0,29.4797,29.9569,29.4598,29.9172,185412.0
2025-05-05 09:35:00,30.09,30.24,30.02,30.17,212082.0,29.9172,30.0663,29.8476,29.9967,212082.0
2025-05-05 09:40:00,30.18,30.25,30.04,30.12,179062.0,30.0067,30.0763,29.8675,29.947,179062.0
2025-05-05 09:45:00,30.13,30.24,30.12,30.2,93213.0,29.9569,30.0663,29.947,30.0265,93213.0
2025-05-05 09:50:00,30.2,30.31,30.14,30.31,92312.0,30.0265,30.1359,29.9669,30.1359,92312.0
2025-05-05 09:55:00,30.3,30.48,30.24,30.33,125375.0,30.126,30.3049,30.0663,30.1558,125375.0
2025-05-05 10:00:00,30.33,30.5,30.32,30.38,172770.0,30.1558,30.3248,30.1459,30.2055,172770.0
2025-05-05 10:05:00,30.39,30.45,30.28,30.33,95970.0,30.2155,30.2751,30.1061,30.1558,95970.0
2025-05-05 10:10:00,30.32,30.42,30.27,30.36,112714.0,30.1459,30.2453,30.0961,30.1856,112714.0
2025-05-05 10:15:00,30.36,30.38,30.19,30.19,240523.0,30.1856,30.2055,30.0166,30.0166,240523.0
2025-05-05 10:20:00,30.19,30.2,30.1,30.15,106279.0,30.0166,30.0265,29.9271,29.9768,106279.0
2025-05-05 10:25:00,30.14,30.21,30.08,30.21,78001.0,29.9669,30.0365,29.9072,30.0365,78001.0
2025-05-05 10:30:00,30.21,30.26,30.11,30.13,120601.0,30.0365,30.0862,29.9371,29.9569,120601.0
2025-05-05 10:35:00,30.13,30.25,30.13,30.21,103547.0,29.9569,30.0763,29.9569,30.0365,103547.0
2025-05-05 10:40:00,30.22,30.3,30.19,30.24,103895.0,30.0464,30.126,30.0166,30.0663,103895.0
2025-05-05 10:45:00,30.24,30.43,30.23,30.34,131914.0,30.0663,30.2552,30.0564,30.1657,131914.0
2025-05-05 10:50:00,30.33,30.4,30.15,30.21,249573.0,30.1558,30.2254,29.9768,30.0365,249573.0
2025-05-05 10:55:00,30.21,30.29,30.14,30.23,141470.0,30.0365,30.116,29.9669,30.0564,141470.0
2025-05-05 11:00:00,30.23,30.29,30.2,30.2,87240.0,30.0564,30.116,30.0265,30.0265,87240.0
2025-05-05 11:05:00,30.19,30.27,30.15,30.21,72062.0,30.0166,30.0961,29.9768,30.0365,72062.0
2025-05-05 11:10:00,30.21,30.33,30.19,30.24,113937.0,30.0365,30.1558,30.0166,30.0663,113937.0
2025-05-05 11:15:00,30.23,30.23,30.12,30.19,75904.0,30.0564,30.0564,29.947,30.0166,75904.0
2025-05-05 11:20:00,30.19,30.31,30.15,30.22,82348.0,30.0166,30.1359,29.9768,30.0464,82348.0
2025-05-05 11:25:00,30.21,30.29,30.21,30.22,92405.0,30.0365,30.116,30.0365,30.0464,92405.0
2025-05-05 11:30:00,30.23,30.27,30.16,30.17,65262.0,30.0564,30.0961,29.9868,29.9967,65262.0
2025-05-05 11:35:00,30.18,30.24,30.15,30.17,59635.0,30.0067,30.0663,29.9768,29.9967,59635.0
2025-05-05 11:40:00,30.17,30.24,30.13,30.2,110017.0,29.9967,30.0663,29.9569,30.0265,110017.0
2025-05-05 11:45:00,30.2,30.3,30.18,30.28,122134.0,30.0265,30.126,30.0067,30.1061,122134.0
2025-05-05 11:50:00,30.29,30.44,30.26,30.44,117364.0,30.116,30.2652,30.0862,30.2652,117364.0
2025-05-05 11:55:00,30.43,30.48,30.36,30.39,115213.0,30.2552,30.3049,30.1856,30.2155,115213.0
2025-05-05 12:00:00,30.38,30.43,30.34,30.35,108793.0,30.2055,30.2552,30.1657,30.1757,108793.0
2025-05-05 12:05:00,30.34,30.43,30.34,30.38,84467.0,30.1657,30.2552,30.1657,30.2055,84467.0
2025-05-05 12:10:00,30.39,30.41,30.34,30.38,88518.0,30.2155,30.2353,30.1657,30.2055,88518.0
2025-05-05 12:15:00,30.37,30.45,30.37,30.39,70064.0,30.1956,30.2751,30.1956,30.2155,70064.0
2025-05-05 12:20:00,30.4,30.47,30.38,30.42,65988.0,30.2254,30.295,30.2055,30.2453,65988.0
2025-05-05 12:25:00,30.42,30.49,30.41,30.45,92041.0,30.2453,30.3149,30.2353,30.2751,92041.0
2025-05-05 12:30:00,30.46,30.52,30.43,30.49,95194.0,30.2851,30.3447,30.2552,30.3149,95194.0
2025-05-05 12:35:00,30.5,30.54,30.47,30.54,86749.0,30.3248,30.3646,30.295,30.3646,86749.0
2025-05-05 12:40:00,30.54,30.59,30.52,30.58,61478.0,30.3646,30.4143,30.3447,30.4044,61478.0
2025-05-05 12:45:00,30.58,30.58,30.51,30.52,92241.0,30.4044,30.4044,30.3348,30.3447,92241.0
2025-05-05 12:50:00,30.52,30.54,30.47,30.48,61290.0,30.3447,30.3646,30.295,30.3049,61290.0
2025-05-05 12:55:00,30.48,30.53,30.45,30.49,100703.0,30.3049,30.3547,30.2751,30.3149,100703.0
2025-05-05 13:00:00,30.48,30.48,30.37,30.39,111461.0,30.3049,30.3049,30.1956,30.2155,111461.0
2025-05-05 13:05:00,30.39,30.4,30.35,30.36,36588.0,30.2155,30.2254,30.1757,30.1856,36588.0
2025-05-05 13:10:00,30.36,30.42,30.34,30.35,62359.0,30.1856,30.2453,30.1657,30.1757,62359.0
2025-05-05 13:15:00,30.35,30.37,30.31,30.34,60457.0,30.1757,30.1956,30.1359,30.1657,60457.0
2025-05-05 13:20:00,30.33,30.38,30.32,30.37,41725.0,30.1558,30.2055,30.1459,30.1956,41725.0
2025-05-05 13:25:00,30.37,30.39,30.32,30.32,60055.0,30.1956,30.2155,30.1459,30.1459,60055.0
2025-05-05 13:30:00,30.32,30.41,30.3,30.39,49353.0,30.1459,30.2353,30.126,30.2155,49353.0
2025-05-05 13:35:00,30.4,30.44,30.39,30.43,53634.0,30.2254,30.2652,30.2155,30.2552,53634.0
2025-05-05 13:40:00,30.43,30.44,30.38,30.43,65462.0,30.2552,30.2652,30.2055,30.2552,65462.0
2025-05-05 13:45:00,30.43,30.46,30.39,30.41,115575.0,30.2552,30.2851,30.2155,30.2353,115575.0
2025-05-05 13:50:00,30.41,30.44,30.4,30.43,41392.0,30.2353,30.2652,30.2254,30.2552,41392.0
2025-05-05 13:55:00,30.43,30.44,30.37,30.38,64232.0,30.2552,30.2652,30.1956,30.2055,64232.0
2025-05-05 14:00:00,30.38,30.45,30.37,30.42,55874.0,30.2055,30.2751,30.1956,30.2453,55874.0
2025-05-05 14:05:00,30.43,30.48,30.41,30.43,85625.0,30.2552,30.3049,30.2353,30.2552,85625.0
2025-05-05 14:10:00,30.44,30.49,30.42,30.48,89241.0,30.2652,30.3149,30.2453,30.3049,89241.0
2025-05-05 14:15:00,30.49,30.49,30.41,30.42,76617.0,30.3149,30.3149,30.2353,30.2453,76617.0
2025-05-05 14:20:00,30.42,30.46,30.41,30.44,48465.0,30.2453,30.2851,30.2353,30.2652,48465.0
2025-05-05 14:25:00,30.44,30.44,30.33,30.33,89447.0,30.2652,30.2652,30.1558,30.1558,89447.0
2025-05-05 14:30:00,30.34,30.38,30.32,30.36,181993.0,30.1657,30.2055,30.1459,30.1856,181993.0
2025-05-05 14:35:00,30.35,30.36,30.3,30.3,95265.0,30.1757,30.1856,30.126,30.126,95265.0
2025-05-05 14:40:00,30.3,30.34,30.28,30.3,131660.0,30.126,30.1657,30.1061,30.126,131660.0
2025-05-05 14:45:00,30.31,30.32,30.28,30.3,84842.0,30.1359,30.1459,30.1061,30.126,84842.0
2025-05-05 14:50:00,30.3,30.31,30.23,30.24,69161.0,30.126,30.1359,30.0564,30.0663,69161.0
2025-05-05 14:55:00,30.24,30.25,30.12,30.14,125861.0,30.0663,30.0763,29.947,29.9669,125861.0
2025-05-05 15:00:00,30.14,30.15,30.07,30.12,98275.0,29.9669,29.9768,29.8973,29.947,98275.0
2025-05-05 15:05:00,30.12,30.15,30.1,30.12,49106.0,29.947,29.9768,29.9271,29.947,49106.0
2025-05-05 15:10:00,30.11,30.15,30.1,30.14,57448.0,29.9371,29.9768,29.9271,29.9669,57448.0
2025-05-05 15:15:00,30.14,30.17,30.09,30.1,78353.0,29.9669,29.9967,29.9172,29.9271,78353.0
2025-05-05 15:20:00,30.09,30.14,30.09,30.11,77089.0,29.9172,29.9669,29.9172,29.9371,77089.0
2025-05-05 15:25:00,30.11,30.13,30.08,30.09,82069.0,29.9371,29.9569,29.9072,29.9172,82069.0
2025-05-05 15:30:00,30.08,30.15,30.07,30.12,96508.0,29.9072,29.9768,29.8973,29.947,96508.0
2025-05-05 15:35:00,30.12,30.19,30.11,30.17,78583.0,29.947,30.0166,29.9371,29.9967,78583.0
2025-05-05 15:40:00,30.17,30.2,30.12,30.15,117843.0,29.9967,30.0265,29.947,29.9768,117843.0
2025-05-05 15:45:00,30.14,30.18,30.08,30.12,126666.0,29.9669,30.0067,29.9072,29.947,126666.0
2025-05-05 15:50:00,30.12,30.13,30.04,30.05,166033.0,29.947,29.9569,29.8675,29.8774,166033.0
2025-05-05 15:55:00,30.05,30.09,30.0,30.08,472220.0,29.8774,29.9172,29.8277,29.9072,472220.0
2025-05-06 09:30:00,29.7,29.91,29.56,29.87,305621.0,29.5294,29.7382,29.3902,29.6984,305621.0
2025-05-06 09:35:00,29.87,29.96,29.67,29.96,214975.0,29.6984,29.7879,29.4996,29.7879,214975.0
2025-05-06 09:40:00,29.96,29.96,29.77,29.78,116871.0,29.7879,29.7879,29.599,29.609,116871.0
2025-05-06 09:45:00,29.78,29.84,29.65,29.81,203916.0,29.609,29.6686,29.4797,29.6388,203916.0
2025-05-06 09:50:00,29.82,29.87,29.75,29.83,303162.0,29.6487,29.6984,29.5791,29.6587,303162.0
2025-05-06 09:55:00,29.84,29.93,29.81,29.83,77952.0,29.6686,29.7581,29.6388,29.6587,77952.0
2025-05-06 10:00:00,29.83,29.86,29.77,29.84,99700.0,29.6587,29.6885,29.599,29.6686,99700.0
2025-05-06 10:05:00,29.84,29.87,29.77,29.79,132307.0,29.6686,29.6984,29.599,29.6189,132307.0
2025-05-06 10:10:00,29.79,29.86,29.73,29.78,106237.0,29.6189,29.6885,29.5592,29.609,106237.0
2025-05-06 10:15:00,29.79,29.96,29.79,29.95,217678.0,29.6189,29.7879,29.6189,29.778,217678.0
2025-05-06 10:20:00,29.96,30.03,29.93,29.94,92340.0,29.7879,29.8575,29.7581,29.768,92340.0
2025-05-06 10:25:00,29.95,30.06,29.92,30.06,105217.0,29.778,29.8874,29.7482,29.8874,105217.0
2025-05-06 10:30:00,30.06,30.08,30.01,30.05,74772.0,29.8874,29.9072,29.8376,29.8774,74772.0
2025-05-06 10:35:00,30.05,30.05,29.96,30.03,69998.0,29.8774,29.8774,29.7879,29.8575,69998.0
2025-05-06 10:40:00,30.03,30.05,29.99,30.03,50042.0,29.8575,29.8774,29.8178,29.8575,50042.0
2025-05-06 10:45:00,30.03,30.09,30.01,30.03,51908.0,29.8575,29.9172,29.8376,29.8575,51908.0
2025-05-06 10:50:00,30.03,30.03,29.94,29.96,72867.0,29.8575,29.8575,29.768,29.7879,72867.0
2025-05-06 10:55:00,29.97,30.07,29.97,30.03,51196.0,29.7979,29.8973,29.7979,29.8575,51196.0
2025-05-06 11:00:00,30.03,30.09,30.01,30.06,59785.0,29.8575,29.9172,29.8376,29.8874,59785.0
2025-05-06 11:05:00,30.06,30.06,29.97,29.98,41171.0,29.8874,29.8874,29.7979,29.8078,41171.0
2025-05-06 11:10:00,29.98,30.0,29.92,29.98,47842.0,29.8078,29.8277,29.7482,29.8078,47842.0
2025-05-06 11:15:00,29.98,29.99,29.85,29.96,43730.0,29.8078,29.8178,29.6786,29.7879,43730.0
2025-05-06 11:20:00,29.96,30.04,29.95,30.01,36208.0,29.7879,29.8675,29.778,29.8376,36208.0
2025-05-06 11:25:00,30.01,30.03,29.98,30.02,26800.0,29.8376,29.8575,29.8078,29.8476,26800.0
2025-05-06 11:30:00,30.01,30.04,29.96,29.98,35834.0,29.8376,29.8675,29.7879,29.8078,35834.0
2025-05-06 11:35:00,29.98,29.98,29.91,29.95,39961.0,29.8078,29.8078,29.7382,29.778,39961.0
2025-05-06 11:40:00,29.95,29.95,29.89,29.91,27577.0,29.778,29.778,29.7183,29.7382,27577.0
2025-05-06 11:45:00,29.91,29.99,29.91,29.98,23523.0,29.7382,29.8178,29.7382,29.8078,23523.0
2025-05-06 11:50:00,29.97,29.97,29.92,29.92,29489.0,29.7979,29.7979,29.7482,29.7482,29489.0
2025-05-06 11:55:00,29.91,29.96,29.9,29.95,34267.0,29.7382,29.7879,29.7283,29.778,34267.0
2025-05-06 12:00:00,29.95,29.98,29.91,29.98,38980.0,29.778,29.8078,29.7382,29.8078,38980.0
2025-05-06 12:05:00,29.98,29.99,29.95,29.97,20047.0,29.8078,29.8178,29.778,29.7979,20047.0
2025-05-06 12:10:00,29.97,30.18,29.96,30.17,50155.0,29.7979,30.0067,29.7879,29.9967,50155.0
2025-05-06 12:15:00,30.17,30.17,30.08,30.09,44292.0,29.9967,29.9967,29.9072,29.9172,44292.0
2025-05-06 12:20:00,30.08,30.09,29.98,30.01,30239.0,29.9072,29.9172,29.8078,29.8376,30239.0
2025-05-06 12:25:00,30.01,30.05,30.01,30.03,21135.0,29.8376,29.8774,29.8376,29.8575,21135.0
2025-05-06 12:30:00,30.03,30.07,30.03,30.05,21277.0,29.8575,29.8973,29.8575,29.8774,21277.0
2025-05-06 12:35:00,30.05,30.07,30.0,30.02,37177.0,29.8774,29.8973,29.8277,29.8476,37177.0
2025-05-06 12:40:00,30.01,30.02,29.95,29.96,26825.0,29.8376,29.8476,29.778,29.7879,26825.0
2025-05-06 12:45:00,29.96,30.01,29.92,30.0,141810.0,29.7879,29.8376,29.7482,29.8277,141810.0
2025-05-06 12:50:00,30.0,30.01,29.9,29.91,58196.0,29.8277,29.8376,29.7283,29.7382,58196.0
2025-05-06 12:55:00,29.92,29.94,29.86,29.89,28130.0,29.7482,29.768,29.6885,29.7183,28130.0
2025-05-06 13:00:00,29.89,29.96,29.85,29.96,53593.0,29.7183,29.7879,29.6786,29.7879,53593.0
2025-05-06 13:05:00,29.95,29.99,29.94,29.98,29900.0,29.778,29.8178,29.768,29.8078,29900.0
2025-05-06 13:10:00,29.97,29.99,29.94,29.96,25758.0,29.7979,29.8178,29.768,29.7879,25758.0
2025-05-06 13:15:00,29.96,29.99,29.96,29.98,21222.0,29.7879,29.8178,29.7879,29.8078,21222.0
2025-05-06 13:20:00,29.98,29.98,29.92,29.95,23208.0,29.8078,29.8078,29.7482,29.778,23208.0
2025-05-06 13:25:00,29.95,29.96,29.89,29.93,33277.0,29.778,29.7879,29.7183,29.7581,33277.0
2025-05-06 13:30:00,29.93,29.96,29.92,29.95,27093.0,29.7581,29.7879,29.7482,29.778,27093.0
2025-05-06 13:35:00,29.96,29.96,29.91,29.91,24525.0,29.7879,29.7879,29.7382,29.7382,24525.0
2025-05-06 13:40:00,29.92,29.93,29.9,29.91,30671.0,29.7482,29.7581,29.7283,29.7382,30671.0
2025-05-06 13:45:00,29.92,29.93,29.86,29.87,28523.0,29.7482,29.7581,29.6885,29.6984,28523.0
2025-05-06 13:50:00,29.86,29.89,29.85,29.88,32243.0,29.6885,29.7183,29.6786,29.7084,32243.0
2025-05-06 13:55:00,29.87,29.87,29.83,29.85,24487.0,29.6984,29.6984,29.6587,29.6786,24487.0
2025-05-06 14:00:00,29.84,29.89,29.83,29.86,92575.0,29.6686,29.7183,29.6587,29.6885,92575.0
2025-05-06 14:05:00,29.86,29.87,29.82,29.85,35878.0,29.6885,29.6984,29.6487,29.6786,35878.0
2025-05-06 14:10:00,29.85,29.88,29.8,29.88,56149.0,29.6786,29.7084,29.6288,29.7084,56149.0
2025-05-06 14:15:00,29.87,29.92,29.85,29.92,40507.0,29.6984,29.7482,29.6786,29.7482,40507.0
2025-05-06 14:20:00,29.92,30.0,29.91,30.0,58252.0,29.7482,29.8277,29.7382,29.8277,58252.0
2025-05-06 14:25:00,30.0,30.01,29.97,29.99,36954.0,29.8277,29.8376,29.7979,29.8178,36954.0
2025-05-06 14:30:00,29.99,30.02,29.98,30.01,31941.0,29.8178,29.8476,29.8078,29.8376,31941.0
2025-05-06 14:35:00,30.0,30.0,29.97,29.98,58640.0,29.8277,29.8277,29.7979,29.8078,58640.0
2025-05-06 14:40:00,29.98,30.01,29.96,29.99,31262.0,29.8078,29.8376,29.7879,29.8178,31262.0
2025-05-06 14:45:00,29.99,30.03,29.98,30.03,21576.0,29.8178,29.8575,29.8078,29.8575,21576.0
2025-05-06 14:50:00,30.02,30.05,30.0,30.04,25296.0,29.8476,29.8774,29.8277,29.8675,25296.0
2025-05-06 14:55:00,30.04,30.06,30.03,30.03,27458.0,29.8675,29.8874,29.8575,29.8575,27458.0
2025-05-06 15:00:00,30.04,30.08,30.01,30.06,45481.0,29.8675,29.9072,29.8376,29.8874,45481.0
2025-05-06 15:05:00,30.05,30.08,30.04,30.07,27234.0,29.8774,29.9072,29.8675,29.8973,27234.0
2025-05-06 15:10:00,30.07,30.09,30.03,30.08,48961.0,29.8973,29.9172,29.8575,29.9072,48961.0
2025-05-06 15:15:00,30.08,30.08,30.03,30.03,39779.0,29.9072,29.9072,29.8575,29.8575,39779.0
2025-05-06 15:20:00,30.03,30.05,29.98,30.0,42706.0,29.8575,29.8774,29.8078,29.8277,42706.0
2025-05-06 15:25:00,30.0,30.02,29.96,29.98,58496.0,29.8277,29.8476,29.7879,29.8078,58496.0
2025-05-06 15:30:00,29.98,29.99,29.89,29.92,105543.0,29.8078,29.8178,29.7183,29.7482,105543.0
2025-05-06 15:35:00,29.92,29.98,29.89,29.92,78608.0,29.7482,29.8078,29.7183,29.7482,78608.0
2025-05-06 15:40:00,29.92,29.94,29.89,29.93,79889.0,29.7482,29.768,29.7183,29.7581,79889.0
2025-05-06 15:45:00,29.93,29.99,29.93,29.93,107356.0,29.7581,29.8178,29.7581,29.7581,107356.0
2025-05-06 15:50:00,29.92,29.92,29.85,29.86,91680.0,29.7482,29.7482,29.6786,29.6885,91680.0
2025-05-06 15:55:00,29.85,29.87,29.8,29.81,341548.0,29.6786,29.6984,29.6288,29.6388,341548.0
2025-05-07 09:30:00,29.83,29.97,29.81,29.88,126928.0,29.6587,29.7979,29.6388,29.7084,126928.0
2025-05-07 09:35:00,29.86,29.94,29.77,29.92,55445.0,29.6885,29.768,29.599,29.7482,55445.0
2025-05-07 09:40:00,29.93,30.01,29.88,29.92,116136.0,29.7581,29.8376,29.7084,29.7482,116136.0
2025-05-07 09:45:00,29.92,30.0,29.85,29.9,85947.0,29.7482,29.8277,29.6786,29.7283,85947.0
2025-05-07 09:50:00,29.89,29.98,29.83,29.96,65357.0,29.7183,29.8078,29.6587,29.7879,65357.0
2025-05-07 09:55:00,29.96,30.12,29.95,30.07,62117.0,29.7879,29.947,29.778,29.8973,62117.0
2025-05-07 10:00:00,30.06,30.17,30.04,30.13,87661.0,29.8874,29.9967,29.8675,29.9569,87661.0
2025-05-07 10:05:00,30.12,30.16,30.09,30.13,95192.0,29.947,29.9868,29.9172,29.9569,95192.0
2025-05-07 10:10:00,30.13,30.17,30.08,30.1,96502.0,29.9569,29.9967,29.9072,29.9271,96502.0
2025-05-07 10:15:00,30.08,30.13,30.05,30.09,71430.0,29.9072,29.9569,29.8774,29.9172,71430.0
2025-05-07 10:20:00,30.09,30.15,30.06,30.14,68572.0,29.9172,29.9768,29.8874,29.9669,68572.0
2025-05-07 10:25:00,30.14,30.21,30.06,30.19,69285.0,29.9669,30.0365,29.8874,30.0166,69285.0
2025-05-07 10:30:00,30.2,30.27,30.19,30.24,62783.0,30.0265,30.0961,30.0166,30.0663,62783.0
2025-05-07 10:35:00,30.24,30.39,30.22,30.38,69595.0,30.0663,30.2155,30.0464,30.2055,69595.0
2025-05-07 10:40:00,30.38,30.39,30.34,30.35,59363.0,30.2055,30.2155,30.1657,30.1757,59363.0
2025-05-07 10:45:00,30.34,30.42,30.34,30.4,66483.0,30.1657,30.2453,30.1657,30.2254,66483.0
2025-05-07 10:50:00,30.4,30.43,30.31,30.33,112334.0,30.2254,30.2552,30.1359,30.1558,112334.0
2025-05-07 10:55:00,30.32,30.39,30.3,30.38,81884.0,30.1459,30.2155,30.126,30.2055,81884.0
2025-05-07 11:00:00,30.38,30.38,30.24,30.27,70382.0,30.2055,30.2055,30.0663,30.0961,70382.0
2025-05-07 11:05:00,30.27,30.32,30.24,30.29,88596.0,30.0961,30.1459,30.0663,30.116,88596.0
2025-05-07 11:10:00,30.29,30.39,30.27,30.28,84720.0,30.116,30.2155,30.0961,30.1061,84720.0
2025-05-07 11:15:00,30.29,30.38,30.28,30.38,44320.0,30.116,30.2055,30.1061,30.2055,44320.0
2025-05-07 11:20:00,30.38,30.44,30.33,30.43,63997.0,30.2055,30.2652,30.1558,30.2552,63997.0
2025-05-07 11:25:00,30.43,30.44,30.33,30.35,73700.0,30.2552,30.2652,30.1558,30.1757,73700.0
2025-05-07 11:30:00,30.36,30.39,30.33,30.36,35286.0,30.1856,30.2155,30.1558,30.1856,35286.0
2025-05-07 11:35:00,30.36,30.44,30.34,30.42,40812.0,30.1856,30.2652,30.1657,30.2453,40812.0
2025-05-07 11:40:00,30.42,30.48,30.41,30.46,37623.0,30.2453,30.3049,30.2353,30.2851,37623.0
2025-05-07 11:45:00,30.46,30.47,30.33,30.33,48482.0,30.2851,30.295,30.1558,30.1558,48482.0
2025-05-07 11:50:00,30.34,30.47,30.33,30.44,123901.0,30.1657,30.295,30.1558,30.2652,123901.0
2025-05-07 11:55:00,30.44,30.46,30.42,30.44,41777.0,30.2652,30.2851,30.2453,30.2652,41777.0
2025-05-07 12:00:00,30.45,30.45,30.4,30.42,25894.0,30.2751,30.2751,30.2254,30.2453,25894.0
2025-05-07 12:05:00,30.42,30.43,30.37,30.37,27796.0,30.2453,30.2552,30.1956,30.1956,27796.0
2025-05-07 12:10:00,30.38,30.4,30.33,30.34,28207.0,30.2055,30.2254,30.1558,30.1657,28207.0
2025-05-07 12:15:00,30.34,30.39,30.31,30.39,29914.0,30.1657,30.2155,30.1359,30.2155,29914.0
2025-05-07 12:20:00,30.39,30.4,30.35,30.37,20832.0,30.2155,30.2254,30.1757,30.1956,20832.0
2025-05-07 12:25:00,30.37,30.4,30.34,30.35,28049.0,30.1956,30.2254,30.1657,30.1757,28049.0
2025-05-07 12:30:00,30.36,30.42,30.35,30.4,35475.0,30.1856,30.2453,30.1757,30.2254,35475.0
2025-05-07 12:35:00,30.41,30.43,30.38,30.42,21501.0,30.2353,30.2552,30.2055,30.2453,21501.0
2025-05-07 12:40:00,30.43,30.47,30.41,30.43,110894.0,30.2552,30.295,30.2353,30.2552,110894.0
2025-05-07 12:45:00,30.43,30.44,30.41,30.44,31616.0,30.2552,30.2652,30.2353,30.2652,31616.0
2025-05-07 12:50:00,30.44,30.46,30.41,30.45,38076.0,30.2652,30.2851,30.2353,30.2751,38076.0
2025-05-07 12:55:00,30.45,30.49,30.44,30.47,52379.0,30.2751,30.3149,30.2652,30.295,52379.0
2025-05-07 13:00:00,30.48,30.49,30.44,30.49,30790.0,30.3049,30.3149,30.2652,30.3149,30790.0
2025-05-07 13:05:00,30.48,30.52,30.48,30.5,48469.0,30.3049,30.3447,30.3049,30.3248,48469.0
2025-05-07 13:10:00,30.5,30.52,30.48,30.5,36938.0,30.3248,30.3447,30.3049,30.3248,36938.0
2025-05-07 13:15:00,30.5,30.52,30.47,30.47,22214.0,30.3248,30.3447,30.295,30.295,22214.0
2025-05-07 13:20:00,30.46,30.47,30.42,30.45,23546.0,30.2851,30.295,30.2453,30.2751,23546.0
2025-05-07 13:25:00,30.45,30.46,30.37,30.38,18369.0,30.2751,30.2851,30.1956,30.2055,18369.0
2025-05-07 13:30:00,30.38,30.42,30.37,30.41,25708.0,30.2055,30.2453,30.1956,30.2353,25708.0
2025-05-07 13:35:00,30.41,30.41,30.35,30.36,33598.0,30.2353,30.2353,30.1757,30.1856,33598.0
2025-05-07 13:40:00,30.36,30.39,30.34,30.36,29082.0,30.1856,30.2155,30.1657,30.1856,29082.0
2025-05-07 13:45:00,30.35,30.39,30.34,30.38,21047.0,30.1757,30.2155,30.1657,30.2055,21047.0
2025-05-07 13:50:00,30.38,30.4,30.28,30.33,46546.0,30.2055,30.2254,30.1061,30.1558,46546.0
2025-05-07 13:55:00,30.33,30.33,30.29,30.3,29731.0,30.1558,30.1558,30.116,30.126,29731.0
2025-05-07 14:00:00,30.3,30.42,30.26,30.38,57042.0,30.126,30.2453,30.0862,30.2055,57042.0
2025-05-07 14:05:00,30.38,30.38,30.18,30.2,40879.0,30.2055,30.2055,30.0067,30.0265,40879.0
2025-05-07 14:10:00,30.2,30.26,30.16,30.17,32746.0,30.0265,30.0862,29.9868,29.9967,32746.0
2025-05-07 14:15:00,30.16,30.26,30.14,30.26,36332.0,29.9868,30.0862,29.9669,30.0862,36332.0
2025-05-07 14:20:00,30.26,30.32,30.24,30.25,40096.0,30.0862,30.1459,30.0663,30.0763,40096.0
2025-05-07 14:25:00,30.26,30.28,30.24,30.26,62074.0,30.0862,30.1061,30.0663,30.0862,62074.0
2025-05-07 14:30:00,30.26,30.39,30.2,30.37,121752.0,30.0862,30.2155,30.0265,30.1956,121752.0
2025-05-07 14:35:00,30.36,30.42,30.31,30.37,71083.0,30.1856,30.2453,30.1359,30.1956,71083.0
2025-05-07 14:40:00,30.37,30.42,30.37,30.38,40356.0,30.1956,30.2453,30.1956,30.2055,40356.0
2025-05-07 14:45:00,30.38,30.4,30.22,30.25,70349.0,30.2055,30.2254,30.0464,30.0763,70349.0
2025-05-07 14:50:00,30.26,30.3,30.23,30.29,46595.0,30.0862,30.126,30.0564,30.116,46595.0
2025-05-07 14:55:00,30.3,30.51,30.3,30.47,62200.0,30.126,30.3348,30.126,30.295,62200.0
2025-05-07 15:00:00,30.46,30.48,30.41,30.45,49726.0,30.2851,30.3049,30.2353,30.2751,49726.0
2025-05-07 15:05:00,30.45,30.5,30.43,30.48,48644.0,30.2751,30.3248,30.2552,30.3049,48644.0
2025-05-07 15:10:00,30.48,30.48,30.43,30.44,51866.0,30.3049,30.3049,30.2552,30.2652,51866.0
2025-05-07 15:15:00,30.45,30.46,30.39,30.46,50324.0,30.2751,30.2851,30.2155,30.2851,50324.0
2025-05-07 15:20:00,30.46,30.48,30.41,30.42,57330.0,30.2851,30.3049,30.2353,30.2453,57330.0
2025-05-07 15:25:00,30.41,30.42,30.3,30.3,61715.0,30.2353,30.2453,30.126,30.126,61715.0
2025-05-07 15:30:00,30.31,30.36,30.28,30.28,71833.0,30.1359,30.1856,30.1061,30.1061,71833.0
2025-05-07 15:35:00,30.28,30.37,30.27,30.34,71107.0,30.1061,30.1956,30.0961,30.1657,71107.0
2025-05-07 15:40:00,30.34,30.57,30.29,30.39,136555.0,30.1657,30.3944,30.116,30.2155,136555.0
2025-05-07 15:45:00,30.39,30.47,30.29,30.31,130056.0,30.2155,30.295,30.116,30.1359,130056.0
2025-05-07 15:50:00,30.31,30.32,30.17,30.28,256162.0,30.1359,30.1459,29.9967,30.1061,256162.0
2025-05-07 15:55:00,30.28,30.31,30.2,30.27,310718.0,30.1061,30.1359,30.0265,30.0961,310718.0
2025-05-08 09:30:00,30.64,30.93,30.52,30.61,143386.0,30.464,30.7524,30.3447,30.4342,143386.0
2025-05-08 09:35:00,30.6,30.78,30.59,30.64,92356.0,30.4243,30.6032,30.4143,30.464,92356.0
2025-05-08 09:40:00,30.63,30.76,30.58,30.76,79836.0,30.4541,30.5833,30.4044,30.5833,79836.0
2025-05-08 09:45:00,30.75,30.87,30.75,30.87,52839.0,30.5734,30.6927,30.5734,30.6927,52839.0
2025-05-08 09:50:00,30.88,30.98,30.84,30.86,93817.0,30.7026,30.8021,30.6629,30.6828,93817.0
2025-05-08 09:55:00,30.86,31.06,30.84,31.05,101847.0,30.6828,30.8816,30.6629,30.8717,101847.0
2025-05-08 10:00:00,31.06,31.1,31.03,31.07,77694.0,30.8816,30.9214,30.8518,30.8916,77694.0
2025-05-08 10:05:00,31.07,31.07,30.94,30.95,39795.0,30.8916,30.8916,30.7623,30.7722,39795.0
2025-05-08 10:10:00,30.95,30.97,30.86,30.88,54357.0,30.7722,30.7921,30.6828,30.7026,54357.0
2025-05-08 10:15:00,30.88,30.91,30.83,30.91,37926.0,30.7026,30.7325,30.6529,30.7325,37926.0
2025-05-08 10:20:00,30.91,31.07,30.9,31.04,48877.0,30.7325,30.8916,30.7225,30.8617,48877.0
2025-05-08 10:25:00,31.05,31.1,31.04,31.09,46443.0,30.8717,30.9214,30.8617,30.9114,46443.0
2025-05-08 10:30:00,31.09,31.22,31.05,31.21,124616.0,30.9114,31.0407,30.8717,31.0307,124616.0
2025-05-08 10:35:00,31.21,31.24,31.12,31.18,90663.0,31.0307,31.0606,30.9413,31.0009,90663.0
2025-05-08 10:40:00,31.18,31.2,31.09,31.11,52702.0,31.0009,31.0208,30.9114,30.9313,52702.0
2025-05-08 10:45:00,31.11,31.12,31.04,31.05,63106.0,30.9313,30.9413,30.8617,30.8717,63106.0
2025-05-08 10:50:00,31.05,31.15,30.97,30.99,63788.0,30.8717,30.9711,30.7921,30.812,63788.0
2025-05-08 10:55:00,30.99,31.1,30.96,31.05,63532.0,30.812,30.9214,30.7822,30.8717,63532.0
2025-05-08 11:00:00,31.04,31.08,30.96,30.99,46353.0,30.8617,30.9015,30.7822,30.812,46353.0
2025-05-08 11:05:00,30.98,31.16,30.95,31.15,40801.0,30.8021,30.981,30.7722,30.9711,40801.0
2025-05-08 11:10:00,31.15,31.17,31.05,31.12,52019.0,30.9711,30.991,30.8717,30.9413,52019.0
2025-05-08 11:15:00,31.11,31.13,31.06,31.13,36914.0,30.9313,30.9512,30.8816,30.9512,36914.0
2025-05-08 11:20:00,31.13,31.25,31.12,31.24,84884.0,30.9512,31.0705,30.9413,31.0606,84884.0
2025-05-08 11:25:00,31.23,31.26,31.17,31.18,58247.0,31.0506,31.0805,30.991,31.0009,58247.0
2025-05-08 11:30:00,31.18,31.2,31.05,31.07,116944.0,31.0009,31.0208,30.8717,30.8916,116944.0
2025-05-08 11:35:00,31.08,31.15,31.05,31.14,48432.0,30.9015,30.9711,30.8717,30.9611,48432.0
2025-05-08 11:40:00,31.13,31.19,31.13,31.17,148270.0,30.9512,31.0109,30.9512,30.991,148270.0
2025-05-08 11:45:00,31.17,31.26,31.15,31.25,148511.0,30.991,31.0805,30.9711,31.0705,148511.0
2025-05-08 11:50:00,31.26,31.3,31.22,31.25,106911.0,31.0805,31.1202,31.0407,31.0705,106911.0
2025-05-08 11:55:00,31.25,31.29,31.2,31.26,57086.0,31.0705,31.1103,31.0208,31.0805,57086.0
2025-05-08 12:00:00,31.26,31.29,31.22,31.27,43691.0,31.0805,31.1103,31.0407,31.0904,43691.0
2025-05-08 12:05:00,31.27,31.27,31.19,31.21,54671.0,31.0904,31.0904,31.0109,31.0307,54671.0
2025-05-08 12:10:00,31.21,31.3,31.2,31.28,79245.0,31.0307,31.1202,31.0208,31.1003,79245.0
2025-05-08 12:15:00,31.28,31.33,31.27,31.31,83093.0,31.1003,31.1501,31.0904,31.1302,83093.0
2025-05-08 12:20:00,31.31,31.32,31.23,31.26,60110.0,31.1302,31.1401,31.0506,31.0805,60110.0
2025-05-08 12:25:00,31.26,31.27,31.2,31.22,44848.0,31.0805,31.0904,31.0208,31.0407,44848.0
2025-05-08 12:30:00,31.23,31.28,31.21,31.25,52226.0,31.0506,31.1003,31.0307,31.0705,52226.0
2025-05-08 12:35:00,31.26,31.33,31.25,31.3,56816.0,31.0805,31.1501,31.0705,31.1202,56816.0
2025-05-08 12:40:00,31.3,31.34,31.27,31.32,75221.0,31.1202,31.16,31.0904,31.1401,75221.0
2025-05-08 12:45:00,31.32,31.4,31.31,31.38,75072.0,31.1401,31.2197,31.1302,31.1998,75072.0
2025-05-08 12:50:00,31.39,31.45,31.38,31.43,77460.0,31.2097,31.2694,31.1998,31.2495,77460.0
2025-05-08 12:55:00,31.44,31.45,31.41,31.42,47977.0,31.2594,31.2694,31.2296,31.2395,47977.0
2025-05-08 13:00:00,31.43,31.44,31.31,31.33,56684.0,31.2495,31.2594,31.1302,31.1501,56684.0
2025-05-08 13:05:00,31.33,31.39,31.32,31.35,62708.0,31.1501,31.2097,31.1401,31.1699,62708.0
2025-05-08 13:10:00,31.36,31.37,31.34,31.36,37206.0,31.1799,31.1898,31.16,31.1799,37206.0
2025-05-08 13:15:00,31.36,31.39,31.34,31.35,59478.0,31.1799,31.2097,31.16,31.1699,59478.0
2025-05-08 13:20:00,31.35,31.36,31.27,31.3,43728.0,31.1699,31.1799,31.0904,31.1202,43728.0
2025-05-08 13:25:00,31.3,31.33,31.26,31.29,44820.0,31.1202,31.1501,31.0805,31.1103,44820.0
2025-05-08 13:30:00,31.3,31.33,31.27,31.28,35323.0,31.1202,31.1501,31.0904,31.1003,35323.0
2025-05-08 13:35:00,31.28,31.28,31.22,31.24,29805.0,31.1003,31.1003,31.0407,31.0606,29805.0
2025-05-08 13:40:00,31.24,31.27,31.21,31.25,29602.0,31.0606,31.0904,31.0307,31.0705,29602.0
2025-05-08 13:45:00,31.25,31.26,31.16,31.19,35944.0,31.0705,31.0805,30.981,31.0109,35944.0
2025-05-08 13:50:00,31.19,31.27,31.16,31.27,52554.0,31.0109,31.0904,30.981,31.0904,52554.0
2025-05-08 13:55:00,31.28,31.28,31.19,31.2,30521.0,31.1003,31.1003,31.0109,31.0208,30521.0
2025-05-08 14:00:00,31.19,31.24,31.17,31.18,24171.0,31.0109,31.0606,30.991,31.0009,24171.0
2025-05-08 14:05:00,31.18,31.21,31.15,31.16,40532.0,31.0009,31.0307,30.9711,30.981,40532.0
2025-05-08 14:10:00,31.17,31.23,31.13,31.23,91154.0,30.991,31.0506,30.9512,31.0506,91154.0
2025-05-08 14:15:00,31.23,31.29,31.22,31.28,30573.0,31.0506,31.1103,31.0407,31.1003,30573.0
2025-05-08 14:20:00,31.27,31.3,31.2,31.22,65036.0,31.0904,31.1202,31.0208,31.0407,65036.0
2025-05-08 14:25:00,31.22,31.22,31.17,31.18,46775.0,31.0407,31.0407,30.991,31.0009,46775.0
2025-05-08 14:30:00,31.18,31.24,31.16,31.21,34525.0,31.0009,31.0606,30.981,31.0307,34525.0
2025-05-08 14:35:00,31.21,31.23,31.19,31.2,34748.0,31.0307,31.0506,31.0109,31.0208,34748.0
2025-05-08 14:40:00,31.21,31.21,31.16,31.2,34571.0,31.0307,31.0307,30.981,31.0208,34571.0
2025-05-08 14:45:00,31.2,31.27,31.18,31.24,71946.0,31.0208,31.0904,31.0009,31.0606,71946.0
2025-05-08 14:50:00,31.24,31.26,31.18,31.23,36977.0,31.0606,31.0805,31.0009,31.0506,36977.0
2025-05-08 14:55:00,31.23,31.23,31.14,31.15,40871.0,31.0506,31.0506,30.9611,30.9711,40871.0
2025-05-08 15:00:00,31.15,31.21,31.13,31.19,48786.0,30.9711,31.0307,30.9512,31.0109,48786.0
2025-05-08 15:05:00,31.19,31.21,31.16,31.21,42231.0,31.0109,31.0307,30.981,31.0307,42231.0
2025-05-08 15:10:00,31.21,31.22,31.17,31.21,56242.0,31.0307,31.0407,30.991,31.0307,56242.0
2025-05-08 15:15:00,31.2,31.22,31.18,31.21,34067.0,31.0208,31.0407,31.0009,31.0307,34067.0
2025-05-08 15:20:00,31.21,31.35,31.2,31.34,95876.0,31.0307,31.1699,31.0208,31.16,95876.0
2025-05-08 15:25:00,31.34,31.46,31.31,31.45,108942.0,31.16,31.2793,31.1302,31.2694,108942.0
2025-05-08 15:30:00,31.44,31.44,31.36,31.36,90697.0,31.2594,31.2594,31.1799,31.1799,90697.0
2025-05-08 15:35:00,31.36,31.39,31.3,31.31,72388.0,31.1799,31.2097,31.1202,31.1302,72388.0
2025-05-08 15:40:00,31.31,31.32,31.26,31.3,95524.0,31.1302,31.1401,31.0805,31.1202,95524.0
2025-05-08 15:45:00,31.3,31.31,31.24,31.26,162258.0,31.1202,31.1302,31.0606,31.0805,162258.0
2025-05-08 15:50:00,31.25,31.26,31.05,31.07,207469.0,31.0705,31.0805,30.8717,30.8916,207469.0
2025-05-08 15:55:00,31.06,31.08,30.99,31.07,686512.0,30.8816,30.9015,30.812,30.8916,686512.0
2025-05-09 09:30:00,31.25,31.42,31.17,31.37,145151.0,31.0705,31.2395,30.991,31.1898,145151.0
2025-05-09 09:35:00,31.37,31.45,31.19,31.26,71700.0,31.1898,31.2694,31.0109,31.0805,71700.0
2025-05-09 09:40:00,31.25,31.31,31.22,31.28,60716.0,31.0705,31.1302,31.0407,31.1003,60716.0
2025-05-09 09:45:00,31.28,31.31,31.17,31.18,75369.0,31.1003,31.1302,30.991,31.0009,75369.0
2025-05-09 09:50:00,31.18,31.25,31.13,31.23,89703.0,31.0009,31.0705,30.9512,31.0506,89703.0
2025-05-09 09:55:00,31.23,31.25,31.14,31.21,88250.0,31.0506,31.0705,30.9611,31.0307,88250.0
2025-05-09 10:00:00,31.21,31.29,31.2,31.23,93524.0,31.0307,31.1103,31.0208,31.0506,93524.0
2025-05-09 10:05:00,31.23,31.34,31.18,31.34,60322.0,31.0506,31.16,31.0009,31.16,60322.0
2025-05-09 10:10:00,31.33,31.37,31.25,31.32,72284.0,31.1501,31.1898,31.0705,31.1401,72284.0
2025-05-09 10:15:00,31.32,31.33,31.23,31.23,99437.0,31.1401,31.1501,31.0506,31.0506,99437.0
2025-05-09 10:20:00,31.22,31.26,31.13,31.14,73739.0,31.0407,31.0805,30.9512,30.9611,73739.0
2025-05-09 10:25:00,31.15,31.17,31.06,31.13,81316.0,30.9711,30.991,30.8816,30.9512,81316.0
2025-05-09 10:30:00,31.13,31.2,31.11,31.11,83171.0,30.9512,31.0208,30.9313,30.9313,83171.0
2025-05-09 10:35:00,31.1,31.1,31.01,31.09,69317.0,30.9214,30.9214,30.8319,30.9114,69317.0
2025-05-09 10:40:00,31.1,31.12,31.03,31.12,106945.0,30.9214,30.9413,30.8518,30.9413,106945.0
2025-05-09 10:45:00,31.12,31.18,31.1,31.16,60385.0,30.9413,31.0009,30.9214,30.981,60385.0
2025-05-09 10:50:00,31.18,31.26,31.17,31.19,42454.0,31.0009,31.0805,30.991,31.0109,42454.0
2025-05-09 10:55:00,31.19,31.28,31.19,31.26,69248.0,31.0109,31.1003,31.0109,31.0805,69248.0
2025-05-09 11:00:00,31.26,31.29,31.22,31.27,47219.0,31.0805,31.1103,31.0407,31.0904,47219.0
2025-05-09 11:05:00,31.27,31.3,31.26,31.28,27685.0,31.0904,31.1202,31.0805,31.1003,27685.0
2025-05-09 11:10:00,31.28,31.32,31.26,31.31,50421.0,31.1003,31.1401,31.0805,31.1302,50421.0
2025-05-09 11:15:00,31.31,31.32,31.26,31.28,57727.0,31.1302,31.1401,31.0805,31.1003,57727.0
2025-05-09 11:20:00,31.28,31.29,31.24,31.27,36889.0,31.1003,31.1103,31.0606,31.0904,36889.0
2025-05-09 11:25:00,31.28,31.33,31.24,31.31,39931.0,31.1003,31.1501,31.0606,31.1302,39931.0
2025-05-09 11:30:00,31.31,31.31,31.23,31.28,86315.0,31.1302,31.1302,31.0506,31.1003,86315.0
2025-05-09 11:35:00,31.29,31.32,31.27,31.3,42876.0,31.1103,31.1401,31.0904,31.1202,42876.0
2025-05-09 11:40:00,31.3,31.31,31.26,31.29,41833.0,31.1202,31.1302,31.0805,31.1103,41833.0
2025-05-09 11:45:00,31.29,31.32,31.26,31.31,31614.0,31.1103,31.1401,31.0805,31.1302,31614.0
2025-05-09 11:50:00,31.31,31.33,31.24,31.25,49658.0,31.1302,31.1501,31.0606,31.0705,49658.0
2025-05-09 11:55:00,31.25,31.27,31.23,31.24,41808.0,31.0705,31.0904,31.0506,31.0606,41808.0
2025-05-09 12:00:00,31.24,31.25,31.15,31.15,51470.0,31.0606,31.0705,30.9711,30.9711,51470.0
2025-05-09 12:05:00,31.15,31.23,31.14,31.17,26556.0,30.9711,31.0506,30.9611,30.991,26556.0
2025-05-09 12:10:00,31.17,31.19,31.12,31.15,21088.0,30.991,31.0109,30.9413,30.9711,21088.0
2025-05-09 12:15:00,31.16,31.17,31.11,31.13,30292.0,30.981,30.991,30.9313,30.9512,30292.0
2025-05-09 12:20:00,31.13,31.19,31.13,31.17,22094.0,30.9512,31.0109,30.9512,30.991,22094.0
2025-05-09 12:25:00,31.17,31.17,31.14,31.16,20335.0,30.991,30.991,30.9611,30.981,20335.0
2025-05-09 12:30:00,31.15,31.18,31.14,31.18,23849.0,30.9711,31.0009,30.9611,31.0009,23849.0
2025-05-09 12:35:00,31.18,31.26,31.17,31.17,32303.0,31.0009,31.0805,30.991,30.991,32303.0
2025-05-09 12:40:00,31.17,31.19,31.13,31.15,27183.0,30.991,31.0109,30.9512,30.9711,27183.0
2025-05-09 12:45:00,31.15,31.16,31.09,31.1,35500.0,30.9711,30.981,30.9114,30.9214,35500.0
2025-05-09 12:50:00,31.1,31.13,31.08,31.11,25070.0,30.9214,30.9512,30.9015,30.9313,25070.0
2025-05-09 12:55:00,31.11,31.12,31.08,31.09,24068.0,30.9313,30.9413,30.9015,30.9114,24068.0
2025-05-09 13:00:00,31.08,31.1,31.06,31.08,37520.0,30.9015,30.9214,30.8816,30.9015,37520.0
2025-05-09 13:05:00,31.08,31.12,31.06,31.12,26641.0,30.9015,30.9413,30.8816,30.9413,26641.0
2025-05-09 13:10:00,31.12,31.13,31.04,31.09,41488.0,30.9413,30.9512,30.8617,30.9114,41488.0
2025-05-09 13:15:00,31.09,31.17,31.08,31.17,39329.0,30.9114,30.991,30.9015,30.991,39329.0
2025-05-09 13:20:00,31.17,31.2,31.1,31.2,64336.0,30.991,31.0208,30.9214,31.0208,64336.0
2025-05-09 13:25:00,31.2,31.22,31.19,31.21,21612.0,31.0208,31.0407,31.0109,31.0307,21612.0
2025-05-09 13:30:00,31.2,31.23,31.19,31.21,36798.0,31.0208,31.0506,31.0109,31.0307,36798.0
2025-05-09 13:35:00,31.22,31.23,31.21,31.23,36869.0,31.0407,31.0506,31.0307,31.0506,36869.0
2025-05-09 13:40:00,31.23,31.26,31.22,31.25,38949.0,31.0506,31.0805,31.0407,31.0705,38949.0
2025-05-09 13:45:00,31.26,31.3,31.25,31.28,34044.0,31.0805,31.1202,31.0705,31.1003,34044.0
2025-05-09 13:50:00,31.29,31.29,31.24,31.26,28684.0,31.1103,31.1103,31.0606,31.0805,28684.0
2025-05-09 13:55:00,31.25,31.26,31.23,31.24,23154.0,31.0705,31.0805,31.0506,31.0606,23154.0
2025-05-09 14:00:00,31.23,31.25,31.2,31.21,44976.0,31.0506,31.0705,31.0208,31.0307,44976.0
2025-05-09 14:05:00,31.21,31.24,31.2,31.24,23043.0,31.0307,31.0606,31.0208,31.0606,23043.0
2025-05-09 14:10:00,31.24,31.26,31.22,31.24,38793.0,31.0606,31.0805,31.0407,31.0606,38793.0
2025-05-09 14:15:00,31.24,31.27,31.22,31.27,41064.0,31.0606,31.0904,31.0407,31.0904,41064.0
2025-05-09 14:20:00,31.27,31.27,31.25,31.27,28760.0,31.0904,31.0904,31.0705,31.0904,28760.0
2025-05-09 14:25:00,31.26,31.28,31.24,31.26,32982.0,31.0805,31.1003,31.0606,31.0805,32982.0
2025-05-09 14:30:00,31.26,31.31,31.26,31.3,27529.0,31.0805,31.1302,31.0805,31.1202,27529.0
2025-05-09 14:35:00,31.3,31.31,31.26,31.29,33128.0,31.1202,31.1302,31.0805,31.1103,33128.0
2025-05-09 14:40:00,31.3,31.35,31.3,31.35,33484.0,31.1202,31.1699,31.1202,31.1699,33484.0
2025-05-09 14:45:00,31.35,31.36,31.33,31.34,30119.0,31.1699,31.1799,31.1501,31.16,30119.0
2025-05-09 14:50:00,31.34,31.37,31.32,31.36,62343.0,31.16,31.1898,31.1401,31.1799,62343.0
2025-05-09 14:55:00,31.36,31.38,31.31,31.32,64969.0,31.1799,31.1998,31.1302,31.1401,64969.0
2025-05-09 15:00:00,31.32,31.37,31.31,31.35,35824.0,31.1401,31.1898,31.1302,31.1699,35824.0
2025-05-09 15:05:00,31.35,31.38,31.33,31.35,36731.0,31.1699,31.1998,31.1501,31.1699,36731.0
2025-05-09 15:10:00,31.34,31.37,31.25,31.25,67109.0,31.16,31.1898,31.0705,31.0705,67109.0
2025-05-09 15:15:00,31.25,31.26,31.2,31.23,65371.0,31.0705,31.0805,31.0208,31.0506,65371.0
2025-05-09 15:20:00,31.23,31.26,31.16,31.25,107491.0,31.0506,31.0805,30.981,31.0705,107491.0
2025-05-09 15:25:00,31.24,31.25,31.14,31.15,96234.0,31.0606,31.0705,30.9611,30.9711,96234.0
2025-05-09 15:30:00,31.15,31.18,31.11,31.17,70073.0,30.9711,31.0009,30.9313,30.991,70073.0
2025-05-09 15:35:00,31.16,31.19,31.11,31.19,67481.0,30.981,31.0109,30.9313,31.0109,67481.0
2025-05-09 15:40:00,31.19,31.22,31.16,31.21,82176.0,31.0109,31.0407,30.981,31.0307,82176.0
2025-05-09 15:45:00,31.21,31.27,31.2,31.21,110652.0,31.0307,31.0904,31.0208,31.0307,110652.0
2025-05-09 15:50:00,31.22,31.24,31.16,31.23,90344.0,31.0407,31.0606,30.981,31.0506,90344.0
2025-05-09 15:55:00,31.24,31.24,31.14,31.16,282039.0,31.0606,31.0606,30.9611,30.981,282039.0
2025-05-12 09:30:00,32.0,32.78,32.0,32.29,333417.0,31.8162,32.5917,31.8162,32.1045,333417.0
2025-05-12 09:35:00,32.29,32.29,32.01,32.27,265693.0,32.1045,32.1045,31.8262,32.0847,265693.0
2025-05-12 09:40:00,32.27,32.33,32.21,32.29,108871.0,32.0847,32.1443,32.025,32.1045,108871.0
2025-05-12 09:45:00,32.29,32.31,32.06,32.1,144036.0,32.1045,32.1244,31.8759,31.9156,144036.0
2025-05-12 09:50:00,32.11,32.17,31.98,32.02,150519.0,31.9256,31.9852,31.7963,31.8361,150519.0
2025-05-12 09:55:00,32.02,32.02,31.84,31.88,133948.0,31.8361,31.8361,31.6571,31.6969,133948.0
2025-05-12 10:00:00,31.88,32.08,31.88,32.04,154285.0,31.6969,31.8957,31.6969,31.856,154285.0
2025-05-12 10:05:00,32.04,32.13,32.03,32.07,86616.0,31.856,31.9455,31.846,31.8858,86616.0
2025-05-12 10:10:00,32.07,32.2,32.0,32.09,133188.0,31.8858,32.0151,31.8162,31.9057,133188.0
2025-05-12 10:15:00,32.09,32.14,31.9,31.96,105387.0,31.9057,31.9554,31.7168,31.7764,105387.0
2025-05-12 10:20:00,31.95,31.98,31.82,31.87,61335.0,31.7665,31.7963,31.6372,31.687,61335.0
2025-05-12 10:25:00,31.88,31.89,31.73,31.79,193968.0,31.6969,31.7068,31.5478,31.6074,193968.0
2025-05-12 10:30:00,31.79,31.79,31.66,31.67,100208.0,31.6074,31.6074,31.4782,31.4881,100208.0
2025-05-12 10:35:00,31.67,31.79,31.63,31.79,68207.0,31.4881,31.6074,31.4483,31.6074,68207.0
2025-05-12 10:40:00,31.78,31.9,31.77,31.9,59134.0,31.5975,31.7168,31.5875,31.7168,59134.0
2025-05-12 10:45:00,31.9,31.9,31.72,31.75,49510.0,31.7168,31.7168,31.5378,31.5676,49510.0
2025-05-12 10:50:00,31.75,31.82,31.72,31.81,43438.0,31.5676,31.6372,31.5378,31.6273,43438.0
2025-05-12 10:55:00,31.82,31.83,31.76,31.77,64555.0,31.6372,31.6472,31.5776,31.5875,64555.0
2025-05-12 11:00:00,31.78,31.82,31.73,31.77,64760.0,31.5975,31.6372,31.5478,31.5875,64760.0
2025-05-12 11:05:00,31.78,31.79,31.66,31.67,44333.0,31.5975,31.6074,31.4782,31.4881,44333.0
2025-05-12 11:10:00,31.67,31.71,31.62,31.66,54966.0,31.4881,31.5279,31.4384,31.4782,54966.0
2025-05-12 11:15:00,31.66,31.67,31.61,31.63,52689.0,31.4782,31.4881,31.4284,31.4483,52689.0
2025-05-12 11:20:00,31.63,31.66,31.55,31.6,76627.0,31.4483,31.4782,31.3688,31.4185,76627.0
2025-05-12 11:25:00,31.61,31.61,31.51,31.57,54348.0,31.4284,31.4284,31.329,31.3887,54348.0
2025-05-12 11:30:00,31.56,31.58,31.53,31.55,75134.0,31.3787,31.3986,31.3489,31.3688,75134.0
2025-05-12 11:35:00,31.56,31.59,31.49,31.5,57084.0,31.3787,31.4086,31.3091,31.3191,57084.0
2025-05-12 11:40:00,31.5,31.54,31.43,31.52,54339.0,31.3191,31.3589,31.2495,31.339,54339.0
2025-05-12 11:45:00,31.52,31.53,31.47,31.49,41925.0,31.339,31.3489,31.2893,31.3091,41925.0
2025-05-12 11:50:00,31.5,31.52,31.42,31.44,50368.0,31.3191,31.339,31.2395,31.2594,50368.0
2025-05-12 11:55:00,31.44,31.47,31.38,31.41,54996.0,31.2594,31.2893,31.1998,31.2296,54996.0
2025-05-12 12:00:00,31.4,31.43,31.37,31.38,52646.0,31.2197,31.2495,31.1898,31.1998,52646.0
2025-05-12 12:05:00,31.39,31.45,31.38,31.41,26490.0,31.2097,31.2694,31.1998,31.2296,26490.0
2025-05-12 12:10:00,31.41,31.43,31.34,31.35,53563.0,31.2296,31.2495,31.16,31.1699,53563.0
2025-05-12 12:15:00,31.35,31.37,31.33,31.35,32858.0,31.1699,31.1898,31.1501,31.1699,32858.0
2025-05-12 12:20:00,31.35,31.37,31.33,31.36,37628.0,31.1699,31.1898,31.1501,31.1799,37628.0
2025-05-12 12:25:00,31.36,31.37,31.27,31.27,39306.0,31.1799,31.1898,31.0904,31.0904,39306.0
2025-05-12 12:30:00,31.28,31.37,31.28,31.34,35479.0,31.1003,31.1898,31.1003,31.16,35479.0
2025-05-12 12:35:00,31.35,31.41,31.33,31.41,50883.0,31.1699,31.2296,31.1501,31.2296,50883.0
2025-05-12 12:40:00,31.41,31.41,31.33,31.36,40714.0,31.2296,31.2296,31.1501,31.1799,40714.0
2025-05-12 12:45:00,31.37,31.37,31.28,31.29,71409.0,31.1898,31.1898,31.1003,31.1103,71409.0
2025-05-12 12:50:00,31.29,31.33,31.28,31.33,39257.0,31.1103,31.1501,31.1003,31.1501,39257.0
2025-05-12 12:55:00,31.33,31.37,31.32,31.37,42643.0,31.1501,31.1898,31.1401,31.1898,42643.0
2025-05-12 13:00:00,31.37,31.41,31.35,31.41,31810.0,31.1898,31.2296,31.1699,31.2296,31810.0
2025-05-12 13:05:00,31.42,31.51,31.39,31.51,57132.0,31.2395,31.329,31.2097,31.329,57132.0
2025-05-12 13:10:00,31.51,31.51,31.43,31.45,43894.0,31.329,31.329,31.2495,31.2694,43894.0
2025-05-12 13:15:00,31.45,31.45,31.37,31.41,35133.0,31.2694,31.2694,31.1898,31.2296,35133.0
2025-05-12 13:20:00,31.41,31.43,31.37,31.43,28973.0,31.2296,31.2495,31.1898,31.2495,28973.0
2025-05-12 13:25:00,31.42,31.45,31.4,31.44,50347.0,31.2395,31.2694,31.2197,31.2594,50347.0
2025-05-12 13:30:00,31.44,31.53,31.44,31.48,36788.0,31.2594,31.3489,31.2594,31.2992,36788.0
2025-05-12 13:35:00,31.48,31.49,31.43,31.49,46883.0,31.2992,31.3091,31.2495,31.3091,46883.0
2025-05-12 13:40:00,31.49,31.53,31.48,31.52,32288.0,31.3091,31.3489,31.2992,31.339,32288.0
2025-05-12 13:45:00,31.52,31.54,31.48,31.5,38297.0,31.339,31.3589,31.2992,31.3191,38297.0
2025-05-12 13:50:00,31.5,31.57,31.49,31.57,53555.0,31.3191,31.3887,31.3091,31.3887,53555.0
2025-05-12 13:55:00,31.57,31.57,31.51,31.52,53633.0,31.3887,31.3887,31.329,31.339,53633.0
2025-05-12 14:00:00,31.52,31.59,31.51,31.58,42748.0,31.339,31.4086,31.329,31.3986,42748.0
2025-05-12 14:05:00,31.58,31.59,31.5,31.53,58784.0,31.3986,31.4086,31.3191,31.3489,58784.0
2025-05-12 14:10:00,31.54,31.54,31.49,31.52,50737.0,31.3589,31.3589,31.3091,31.339,50737.0
2025-05-12 14:15:00,31.51,31.52,31.48,31.5,56078.0,31.329,31.339,31.2992,31.3191,56078.0
2025-05-12 14:20:00,31.5,31.51,31.34,31.35,157193.0,31.3191,31.329,31.16,31.1699,157193.0
2025-05-12 14:25:00,31.35,31.36,31.28,31.29,64473.0,31.1699,31.1799,31.1003,31.1103,64473.0
2025-05-12 14:30:00,31.29,31.34,31.27,31.28,37655.0,31.1103,31.16,31.0904,31.1003,37655.0
2025-05-12 14:35:00,31.28,31.32,31.26,31.31,46817.0,31.1003,31.1401,31.0805,31.1302,46817.0
2025-05-12 14:40:00,31.31,31.34,31.29,31.31,37944.0,31.1302,31.16,31.1103,31.1302,37944.0
2025-05-12 14:45:00,31.31,31.32,31.28,31.3,39571.0,31.1302,31.1401,31.1003,31.1202,39571.0
2025-05-12 14:50:00,31.3,31.32,31.27,31.3,39629.0,31.1202,31.1401,31.0904,31.1202,39629.0
2025-05-12 14:55:00,31.31,31.31,31.29,31.3,46494.0,31.1302,31.1302,31.1103,31.1202,46494.0
2025-05-12 15:00:00,31.3,31.3,31.24,31.3,52922.0,31.1202,31.1202,31.0606,31.1202,52922.0
2025-05-12 15:05:00,31.3,31.35,31.28,31.31,77117.0,31.1202,31.1699,31.1003,31.1302,77117.0
2025-05-12 15:10:00,31.31,31.33,31.27,31.29,52903.0,31.1302,31.1501,31.0904,31.1103,52903.0
2025-05-12 15:15:00,31.28,31.32,31.24,31.3,180510.0,31.1003,31.1401,31.0606,31.1202,180510.0
2025-05-12 15:20:00,31.3,31.3,31.25,31.28,81937.0,31.1202,31.1202,31.0705,31.1003,81937.0
2025-05-12 15:25:00,31.28,31.28,31.18,31.2,910356.0,31.1003,31.1003,31.0009,31.0208,910356.0
2025-05-12 15:30:00,31.2,31.25,31.17,31.2,115402.0,31.0208,31.0705,30.991,31.0208,115402.0
2025-05-12 15:35:00,31.2,31.25,31.15,31.22,113716.0,31.0208,31.0705,30.9711,31.0407,113716.0
2025-05-12 15:40:00,31.21,31.22,31.1,31.1,144832.0,31.0307,31.0407,30.9214,30.9214,144832.0
2025-05-12 15:45:00,31.11,31.24,31.07,31.22,164533.0,30.9313,31.0606,30.8916,31.0407,164533.0
2025-05-12 15:50:00,31.22,31.22,31.08,31.13,337863.0,31.0407,31.0407,30.9015,30.9512,337863.0
2025-05-12 15:55:00,31.13,31.29,31.09,31.27,731260.0,30.9512,31.1103,30.9114,31.0904,731260.0
2025-05-13 09:30:00,31.45,31.57,31.25,31.3,137294.0,31.2694,31.3887,31.0705,31.1202,137294.0
2025-05-13 09:35:00,31.33,31.55,31.32,31.45,84208.0,31.1501,31.3688,31.1401,31.2694,84208.0
2025-05-13 09:40:00,31.45,31.5,31.35,31.43,99320.0,31.2694,31.3191,31.1699,31.2495,99320.0
2025-05-13 09:45:00,31.45,31.65,31.45,31.6,86046.0,31.2694,31.4682,31.2694,31.4185,86046.0
2025-05-13 09:50:00,31.6,31.63,31.4,31.4,155989.0,31.4185,31.4483,31.2197,31.2197,155989.0
2025-05-13 09:55:00,31.38,31.48,31.33,31.45,80027.0,31.1998,31.2992,31.1501,31.2694,80027.0
2025-05-13 10:00:00,31.45,31.5,31.21,31.29,110733.0,31.2694,31.3191,31.0307,31.1103,110733.0
2025-05-13 10:05:00,31.3,31.39,31.24,31.3,112587.0,31.1202,31.2097,31.0606,31.1202,112587.0
2025-05-13 10:10:00,31.3,31.53,31.3,31.53,106018.0,31.1202,31.3489,31.1202,31.3489,106018.0
2025-05-13 10:15:00,31.54,31.66,31.47,31.6,151013.0,31.3589,31.4782,31.2893,31.4185,151013.0
2025-05-13 10:20:00,31.59,31.71,31.57,31.62,167873.0,31.4086,31.5279,31.3887,31.4384,167873.0
2025-05-13 10:25:00,31.62,31.62,31.44,31.46,119505.0,31.4384,31.4384,31.2594,31.2793,119505.0
2025-05-13 10:30:00,31.46,31.52,31.39,31.49,106432.0,31.2793,31.339,31.2097,31.3091,106432.0
2025-05-13 10:35:00,31.48,31.51,31.41,31.42,100945.0,31.2992,31.329,31.2296,31.2395,100945.0
2025-05-13 10:40:00,31.42,31.46,31.31,31.33,116539.0,31.2395,31.2793,31.1302,31.1501,116539.0
2025-05-13 10:45:00,31.33,31.41,31.31,31.38,118190.0,31.1501,31.2296,31.1302,31.1998,118190.0
2025-05-13 10:50:00,31.39,31.43,31.36,31.39,90086.0,31.2097,31.2495,31.1799,31.2097,90086.0
2025-05-13 10:55:00,31.39,31.44,31.37,31.4,113136.0,31.2097,31.2594,31.1898,31.2197,113136.0
2025-05-13 11:00:00,31.4,31.46,31.29,31.33,126842.0,31.2197,31.2793,31.1103,31.1501,126842.0
2025-05-13 11:05:00,31.32,31.35,31.26,31.34,94823.0,31.1401,31.1699,31.0805,31.16,94823.0
2025-05-13 11:10:00,31.35,31.36,31.27,31.32,115347.0,31.1699,31.1799,31.0904,31.1401,115347.0
2025-05-13 11:15:00,31.32,31.41,31.29,31.38,88973.0,31.1401,31.2296,31.1103,31.1998,88973.0
2025-05-13 11:20:00,31.38,31.39,31.24,31.25,113985.0,31.1998,31.2097,31.0606,31.0705,113985.0
2025-05-13 11:25:00,31.25,31.35,31.24,31.3,128354.0,31.0705,31.1699,31.0606,31.1202,128354.0
2025-05-13 11:30:00,31.29,31.45,31.27,31.43,100245.0,31.1103,31.2694,31.0904,31.2495,100245.0
2025-05-13 11:35:00,31.43,31.46,31.36,31.44,78812.0,31.2495,31.2793,31.1799,31.2594,78812.0
2025-05-13 11:40:00,31.43,31.5,31.41,31.45,80723.0,31.2495,31.3191,31.2296,31.2694,80723.0
2025-05-13 11:45:00,31.44,31.53,31.43,31.47,59143.0,31.2594,31.3489,31.2495,31.2893,59143.0
2025-05-13 11:50:00,31.47,31.5,31.44,31.45,74756.0,31.2893,31.3191,31.2594,31.2694,74756.0
2025-05-13 11:55:00,31.46,31.5,31.45,31.48,44474.0,31.2793,31.3191,31.2694,31.2992,44474.0
2025-05-13 12:00:00,31.48,31.5,31.31,31.33,74964.0,31.2992,31.3191,31.1302,31.1501,74964.0
2025-05-13 12:05:00,31.33,31.4,31.32,31.4,57454.0,31.1501,31.2197,31.1401,31.2197,57454.0
2025-05-13 12:10:00,31.4,31.47,31.38,31.46,51818.0,31.2197,31.2893,31.1998,31.2793,51818.0
2025-05-13 12:15:00,31.46,31.48,31.41,31.41,43284.0,31.2793,31.2992,31.2296,31.2296,43284.0
2025-05-13 12:20:00,31.41,31.45,31.4,31.43,25234.0,31.2296,31.2694,31.2197,31.2495,25234.0
2025-05-13 12:25:00,31.43,31.45,31.38,31.4,62017.0,31.2495,31.2694,31.1998,31.2197,62017.0
2025-05-13 12:30:00,31.4,31.47,31.4,31.43,39356.0,31.2197,31.2893,31.2197,31.2495,39356.0
2025-05-13 12:35:00,31.43,31.48,31.42,31.47,47809.0,31.2495,31.2992,31.2395,31.2893,47809.0
2025-05-13 12:40:00,31.46,31.48,31.41,31.44,42212.0,31.2793,31.2992,31.2296,31.2594,42212.0
2025-05-13 12:45:00,31.45,31.5,31.44,31.49,33272.0,31.2694,31.3191,31.2594,31.3091,33272.0
2025-05-13 12:50:00,31.48,31.5,31.44,31.44,32210.0,31.2992,31.3191,31.2594,31.2594,32210.0
2025-05-13 12:55:00,31.44,31.45,31.35,31.36,32106.0,31.2594,31.2694,31.1699,31.1799,32106.0
2025-05-13 13:00:00,31.36,31.37,31.33,31.33,38943.0,31.1799,31.1898,31.1501,31.1501,38943.0
2025-05-13 13:05:00,31.34,31.36,31.29,31.36,55959.0,31.16,31.1799,31.1103,31.1799,55959.0
2025-05-13 13:10:00,31.36,31.38,31.32,31.36,36072.0,31.1799,31.1998,31.1401,31.1799,36072.0
2025-05-13 13:15:00,31.36,31.41,31.36,31.41,32989.0,31.1799,31.2296,31.1799,31.2296,32989.0
2025-05-13 13:20:00,31.41,31.44,31.4,31.43,49486.0,31.2296,31.2594,31.2197,31.2495,49486.0
2025-05-13 13:25:00,31.43,31.45,31.42,31.43,36252.0,31.2495,31.2694,31.2395,31.2495,36252.0
2025-05-13 13:30:00,31.43,31.48,31.42,31.47,42744.0,31.2495,31.2992,31.2395,31.2893,42744.0
2025-05-13 13:35:00,31.47,31.49,31.45,31.46,39311.0,31.2893,31.3091,31.2694,31.2793,39311.0
2025-05-13 13:40:00,31.47,31.5,31.44,31.45,50833.0,31.2893,31.3191,31.2594,31.2694,50833.0
2025-05-13 13:45:00,31.45,31.47,31.42,31.43,40270.0,31.2694,31.2893,31.2395,31.2495,40270.0
2025-05-13 13:50:00,31.44,31.46,31.38,31.39,35280.0,31.2594,31.2793,31.1998,31.2097,35280.0
2025-05-13 13:55:00,31.39,31.4,31.33,31.33,44497.0,31.2097,31.2197,31.1501,31.1501,44497.0
2025-05-13 14:00:00,31.34,31.39,31.29,31.39,35965.0,31.16,31.2097,31.1103,31.2097,35965.0
2025-05-13 14:05:00,31.39,31.43,31.38,31.4,47902.0,31.2097,31.2495,31.1998,31.2197,47902.0
2025-05-13 14:10:00,31.41,31.51,31.4,31.51,41139.0,31.2296,31.329,31.2197,31.329,41139.0
2025-05-13 14:15:00,31.51,31.51,31.45,31.49,38476.0,31.329,31.329,31.2694,31.3091,38476.0
2025-05-13 14:20:00,31.49,31.5,31.44,31.5,53976.0,31.3091,31.3191,31.2594,31.3191,53976.0
2025-05-13 14:25:00,31.49,31.49,31.43,31.45,59804.0,31.3091,31.3091,31.2495,31.2694,59804.0
2025-05-13 14:30:00,31.45,31.49,31.44,31.48,49591.0,31.2694,31.3091,31.2594,31.2992,49591.0
2025-05-13 14:35:00,31.48,31.49,31.41,31.45,55586.0,31.2992,31.3091,31.2296,31.2694,55586.0
2025-05-13 14:40:00,31.45,31.49,31.44,31.45,42059.0,31.2694,31.3091,31.2594,31.2694,42059.0
2025-05-13 14:45:00,31.45,31.46,31.42,31.46,57005.0,31.2694,31.2793,31.2395,31.2793,57005.0
2025-05-13 14:50:00,31.45,31.5,31.43,31.49,55600.0,31.2694,31.3191,31.2495,31.3091,55600.0
2025-05-13 14:55:00,31.49,31.56,31.47,31.55,62770.0,31.3091,31.3787,31.2893,31.3688,62770.0
2025-05-13 15:00:00,31.55,31.57,31.51,31.56,46925.0,31.3688,31.3887,31.329,31.3787,46925.0
2025-05-13 15:05:00,31.56,31.61,31.55,31.56,59192.0,31.3787,31.4284,31.3688,31.3787,59192.0
2025-05-13 15:10:00,31.57,31.63,31.57,31.61,62831.0,31.3887,31.4483,31.3887,31.4284,62831.0
2025-05-13 15:15:00,31.62,31.63,31.56,31.59,82670.0,31.4384,31.4483,31.3787,31.4086,82670.0
2025-05-13 15:20:00,31.58,31.61,31.52,31.54,78402.0,31.3986,31.4284,31.339,31.3589,78402.0
2025-05-13 15:25:00,31.54,31.55,31.52,31.54,69429.0,31.3589,31.3688,31.339,31.3589,69429.0
2025-05-13 15:30:00,31.55,31.6,31.53,31.6,60701.0,31.3688,31.4185,31.3489,31.4185,60701.0
2025-05-13 15:35:00,31.6,31.68,31.59,31.68,139502.0,31.4185,31.498,31.4086,31.498,139502.0
2025-05-13 15:40:00,31.68,31.68,31.61,31.64,128374.0,31.498,31.498,31.4284,31.4583,128374.0
2025-05-13 15:45:00,31.63,31.67,31.56,31.6,240627.0,31.4483,31.4881,31.3787,31.4185,240627.0
2025-05-13 15:50:00,31.6,31.6,31.4,31.42,323116.0,31.4185,31.4185,31.2197,31.2395,323116.0
2025-05-13 15:55:00,31.41,31.43,31.27,31.27,740920.0,31.2296,31.2495,31.0904,31.0904,740920.0
2025-05-14 09:30:00,31.27,31.55,31.25,31.51,179140.0,31.0904,31.3688,31.0705,31.329,179140.0
2025-05-14 09:35:00,31.52,31.64,31.44,31.61,120907.0,31.339,31.4583,31.2594,31.4284,120907.0
2025-05-14 09:40:00,31.6,31.77,31.59,31.74,97466.0,31.4185,31.5875,31.4086,31.5577,97466.0
2025-05-14 09:45:00,31.75,31.83,31.61,31.67,88430.0,31.5676,31.6472,31.4284,31.4881,88430.0
2025-05-14 09:50:00,31.67,31.79,31.57,31.78,94636.0,31.4881,31.6074,31.3887,31.5975,94636.0
2025-05-14 09:55:00,31.76,31.78,31.67,31.74,90880.0,31.5776,31.5975,31.4881,31.5577,90880.0
2025-05-14 10:00:00,31.73,31.81,31.7,31.79,119679.0,31.5478,31.6273,31.5179,31.6074,119679.0
2025-05-14 10:05:00,31.79,31.87,31.73,31.84,146648.0,31.6074,31.687,31.5478,31.6571,146648.0
2025-05-14 10:10:00,31.85,31.87,31.75,31.86,134917.0,31.6671,31.687,31.5676,31.677,134917.0
2025-05-14 10:15:00,31.86,31.9,31.76,31.86,94845.0,31.677,31.7168,31.5776,31.677,94845.0
2025-05-14 10:20:00,31.86,32.05,31.83,32.02,157505.0,31.677,31.8659,31.6472,31.8361,157505.0
2025-05-14 10:25:00,32.01,32.07,31.96,32.07,137460.0,31.8262,31.8858,31.7764,31.8858,137460.0
2025-05-14 10:30:00,32.06,32.23,32.04,32.23,120592.0,31.8759,32.0449,31.856,32.0449,120592.0
2025-05-14 10:35:00,32.23,32.37,32.23,32.33,198048.0,32.0449,32.1841,32.0449,32.1443,198048.0
2025-05-14 10:40:00,32.32,32.34,32.22,32.26,189953.0,32.1344,32.1543,32.0349,32.0747,189953.0
2025-05-14 10:45:00,32.27,32.38,32.23,32.36,225653.0,32.0847,32.194,32.0449,32.1741,225653.0
2025-05-14 10:50:00,32.36,32.46,32.34,32.44,223567.0,32.1741,32.2736,32.1543,32.2537,223567.0
2025-05-14 10:55:00,32.44,32.54,32.28,32.29,375237.0,32.2537,32.3531,32.0946,32.1045,375237.0
2025-05-14 11:00:00,32.3,32.33,32.07,32.1,130643.0,32.1145,32.1443,31.8858,31.9156,130643.0
2025-05-14 11:05:00,32.11,32.12,31.92,31.98,97715.0,31.9256,31.9355,31.7367,31.7963,97715.0
2025-05-14 11:10:00,31.98,32.0,31.85,31.88,327712.0,31.7963,31.8162,31.6671,31.6969,327712.0
2025-05-14 11:15:00,31.89,31.95,31.83,31.95,72904.0,31.7068,31.7665,31.6472,31.7665,72904.0
2025-05-14 11:20:00,31.97,32.1,31.96,32.04,347717.0,31.7864,31.9156,31.7764,31.856,347717.0
2025-05-14 11:25:00,32.04,32.08,31.97,32.07,63600.0,31.856,31.8957,31.7864,31.8858,63600.0
2025-05-14 11:30:00,32.06,32.17,32.06,32.16,46736.0,31.8759,31.9852,31.8759,31.9753,46736.0
2025-05-14 11:35:00,32.16,32.17,32.1,32.13,37323.0,31.9753,31.9852,31.9156,31.9455,37323.0
2025-05-14 11:40:00,32.14,32.16,32.03,32.07,57735.0,31.9554,31.9753,31.846,31.8858,57735.0
2025-05-14 11:45:00,32.07,32.11,32.05,32.08,44966.0,31.8858,31.9256,31.8659,31.8957,44966.0
2025-05-14 11:50:00,32.07,32.11,32.05,32.09,37756.0,31.8858,31.9256,31.8659,31.9057,37756.0
2025-05-14 11:55:00,32.09,32.1,32.01,32.02,44614.0,31.9057,31.9156,31.8262,31.8361,44614.0
2025-05-14 12:00:00,32.02,32.03,31.98,32.02,33831.0,31.8361,31.846,31.7963,31.8361,33831.0
2025-05-14 12:05:00,32.02,32.03,31.94,31.96,28129.0,31.8361,31.846,31.7566,31.7764,28129.0
2025-05-14 12:10:00,31.96,31.98,31.94,31.94,31264.0,31.7764,31.7963,31.7566,31.7566,31264.0
2025-05-14 12:15:00,31.94,31.98,31.88,31.98,73234.0,31.7566,31.7963,31.6969,31.7963,73234.0
2025-05-14 12:20:00,31.97,32.0,31.94,31.99,33625.0,31.7864,31.8162,31.7566,31.8063,33625.0
2025-05-14 12:25:00,31.99,32.02,31.92,31.93,44140.0,31.8063,31.8361,31.7367,31.7466,44140.0
2025-05-14 12:30:00,31.93,32.03,31.92,31.97,142933.0,31.7466,31.846,31.7367,31.7864,142933.0
2025-05-14 12:35:00,31.96,31.99,31.89,31.91,27532.0,31.7764,31.8063,31.7068,31.7267,27532.0
2025-05-14 12:40:00,31.92,31.92,31.84,31.88,33663.0,31.7367,31.7367,31.6571,31.6969,33663.0
2025-05-14 12:45:00,31.87,31.92,31.84,31.89,40508.0,31.687,31.7367,31.6571,31.7068,40508.0
2025-05-14 12:50:00,31.89,31.89,31.84,31.88,68437.0,31.7068,31.7068,31.6571,31.6969,68437.0
2025-05-14 12:55:00,31.87,31.94,31.86,31.92,37369.0,31.687,31.7566,31.677,31.7367,37369.0
2025-05-14 13:00:00,31.91,31.93,31.87,31.91,35554.0,31.7267,31.7466,31.687,31.7267,35554.0
2025-05-14 13:05:00,31.9,31.9,31.81,31.82,50364.0,31.7168,31.7168,31.6273,31.6372,50364.0
2025-05-14 13:10:00,31.82,31.82,31.73,31.74,46499.0,31.6372,31.6372,31.5478,31.5577,46499.0
2025-05-14 13:15:00,31.74,31.75,31.65,31.69,52473.0,31.5577,31.5676,31.4682,31.508,52473.0
2025-05-14 13:20:00,31.68,31.69,31.57,31.59,41585.0,31.498,31.508,31.3887,31.4086,41585.0
2025-05-14 13:25:00,31.59,31.6,31.54,31.58,44006.0,31.4086,31.4185,31.3589,31.3986,44006.0
2025-05-14 13:30:00,31.59,31.62,31.54,31.56,64212.0,31.4086,31.4384,31.3589,31.3787,64212.0
2025-05-14 13:35:00,31.56,31.59,31.51,31.58,42726.0,31.3787,31.4086,31.329,31.3986,42726.0
2025-05-14 13:40:00,31.59,31.59,31.46,31.46,64056.0,31.4086,31.4086,31.2793,31.2793,64056.0
2025-05-14 13:45:00,31.46,31.47,31.41,31.45,42988.0,31.2793,31.2893,31.2296,31.2694,42988.0
2025-05-14 13:50:00,31.45,31.45,31.35,31.39,49688.0,31.2694,31.2694,31.1699,31.2097,49688.0
2025-05-14 13:55:00,31.39,31.39,31.32,31.34,73809.0,31.2097,31.2097,31.1401,31.16,73809.0
2025-05-14 14:00:00,31.33,31.35,31.29,31.32,112012.0,31.1501,31.1699,31.1103,31.1401,112012.0
2025-05-14 14:05:00,31.32,31.32,31.26,31.29,80978.0,31.1401,31.1401,31.0805,31.1103,80978.0
2025-05-14 14:10:00,31.29,31.3,31.21,31.22,36184.0,31.1103,31.1202,31.0307,31.0407,36184.0
2025-05-14 14:15:00,31.21,31.22,31.18,31.21,51112.0,31.0307,31.0407,31.0009,31.0307,51112.0
2025-05-14 14:20:00,31.21,31.21,31.09,31.1,89540.0,31.0307,31.0307,30.9114,30.9214,89540.0
2025-05-14 14:25:00,31.1,31.14,31.06,31.09,112011.0,30.9214,30.9611,30.8816,30.9114,112011.0
2025-05-14 14:30:00,31.09,31.23,31.08,31.23,96633.0,30.9114,31.0506,30.9015,31.0506,96633.0
2025-05-14 14:35:00,31.23,31.27,31.19,31.2,125929.0,31.0506,31.0904,31.0109,31.0208,125929.0
2025-05-14 14:40:00,31.19,31.27,31.19,31.26,99443.0,31.0109,31.0904,31.0109,31.0805,99443.0
2025-05-14 14:45:00,31.26,31.35,31.24,31.31,152188.0,31.0805,31.1699,31.0606,31.1302,152188.0
2025-05-14 14:50:00,31.31,31.43,31.3,31.41,76653.0,31.1302,31.2495,31.1202,31.2296,76653.0
2025-05-14 14:55:00,31.41,31.43,31.38,31.41,58712.0,31.2296,31.2495,31.1998,31.2296,58712.0
2025-05-14 15:00:00,31.42,31.42,31.38,31.4,95110.0,31.2395,31.2395,31.1998,31.2197,95110.0
2025-05-14 15:05:00,31.4,31.44,31.37,31.41,102992.0,31.2197,31.2594,31.1898,31.2296,102992.0
2025-05-14 15:10:00,31.41,31.45,31.39,31.4,67880.0,31.2296,31.2694,31.2097,31.2197,67880.0
2025-05-14 15:15:00,31.4,31.46,31.39,31.45,69431.0,31.2197,31.2793,31.2097,31.2694,69431.0
2025-05-14 15:20:00,31.45,31.45,31.4,31.44,135501.0,31.2694,31.2694,31.2197,31.2594,135501.0
2025-05-14 15:25:00,31.43,31.47,31.4,31.44,122668.0,31.2495,31.2893,31.2197,31.2594,122668.0
2025-05-14 15:30:00,31.44,31.47,31.42,31.45,92575.0,31.2594,31.2893,31.2395,31.2694,92575.0
2025-05-14 15:35:00,31.44,31.47,31.44,31.45,71196.0,31.2594,31.2893,31.2594,31.2694,71196.0
2025-05-14 15:40:00,31.45,31.46,31.42,31.45,97862.0,31.2694,31.2793,31.2395,31.2694,97862.0
2025-05-14 15:45:00,31.45,31.47,31.39,31.45,336862.0,31.2694,31.2893,31.2097,31.2694,336862.0
2025-05-14 15:50:00,31.46,31.5,31.42,31.44,179229.0,31.2793,31.3191,31.2395,31.2594,179229.0
2025-05-14 15:55:00,31.45,31.45,31.34,31.38,701696.0,31.2694,31.2694,31.16,31.1998,701696.0
2025-05-15 09:30:00,31.54,31.59,31.42,31.48,118096.0,31.3589,31.4086,31.2395,31.2992,118096.0
2025-05-15 09:35:00,31.48,31.62,31.45,31.62,40990.0,31.2992,31.4384,31.2694,31.4384,40990.0
2025-05-15 09:40:00,31.62,31.67,31.58,31.63,75643.0,31.4384,31.4881,31.3986,31.4483,75643.0
2025-05-15 09:45:00,31.64,31.64,31.49,31.5,52068.0,31.4583,31.4583,31.3091,31.3191,52068.0
2025-05-15 09:50:00,31.49,31.55,31.44,31.55,46144.0,31.3091,31.3688,31.2594,31.3688,46144.0
2025-05-15 09:55:00,31.55,31.72,31.55,31.6,80690.0,31.3688,31.5378,31.3688,31.4185,80690.0
2025-05-15 10:00:00,31.6,31.77,31.59,31.74,89707.0,31.4185,31.5875,31.4086,31.5577,89707.0
2025-05-15 10:05:00,31.74,31.76,31.66,31.68,136424.0,31.5577,31.5776,31.4782,31.498,136424.0
2025-05-15 10:10:00,31.69,31.73,31.58,31.59,76747.0,31.508,31.5478,31.3986,31.4086,76747.0
2025-05-15 10:15:00,31.59,31.63,31.52,31.61,89635.0,31.4086,31.4483,31.339,31.4284,89635.0
2025-05-15 10:20:00,31.62,31.66,31.53,31.55,72543.0,31.4384,31.4782,31.3489,31.3688,72543.0
2025-05-15 10:25:00,31.55,31.56,31.42,31.43,73936.0,31.3688,31.3787,31.2395,31.2495,73936.0
2025-05-15 10:30:00,31.43,31.44,31.32,31.33,89331.0,31.2495,31.2594,31.1401,31.1501,89331.0
2025-05-15 10:35:00,31.33,31.42,31.31,31.42,107537.0,31.1501,31.2395,31.1302,31.2395,107537.0
2025-05-15 10:40:00,31.42,31.47,31.41,31.46,78268.0,31.2395,31.2893,31.2296,31.2793,78268.0
2025-05-15 10:45:00,31.46,31.48,31.41,31.47,90123.0,31.2793,31.2992,31.2296,31.2893,90123.0
2025-05-15 10:50:00,31.47,31.54,31.46,31.53,98563.0,31.2893,31.3589,31.2793,31.3489,98563.0
2025-05-15 10:55:00,31.53,31.59,31.51,31.56,113745.0,31.3489,31.4086,31.329,31.3787,113745.0
2025-05-15 11:00:00,31.55,31.68,31.54,31.68,81791.0,31.3688,31.498,31.3589,31.498,81791.0
2025-05-15 11:05:00,31.68,31.78,31.67,31.78,76464.0,31.498,31.5975,31.4881,31.5975,76464.0
2025-05-15 11:10:00,31.78,31.81,31.75,31.77,68139.0,31.5975,31.6273,31.5676,31.5875,68139.0
2025-05-15 11:15:00,31.76,31.86,31.76,31.85,54709.0,31.5776,31.677,31.5776,31.6671,54709.0
2025-05-15 11:20:00,31.84,31.9,31.84,31.89,57620.0,31.6571,31.7168,31.6571,31.7068,57620.0
2025-05-15 11:25:00,31.89,31.89,31.83,31.86,48258.0,31.7068,31.7068,31.6472,31.677,48258.0
2025-05-15 11:30:00,31.86,31.87,31.82,31.85,51309.0,31.677,31.687,31.6372,31.6671,51309.0
2025-05-15 11:35:00,31.84,31.86,31.81,31.82,59276.0,31.6571,31.677,31.6273,31.6372,59276.0
2025-05-15 11:40:00,31.82,31.9,31.81,31.9,48991.0,31.6372,31.7168,31.6273,31.7168,48991.0
2025-05-15 11:45:00,31.9,31.93,31.89,31.9,63230.0,31.7168,31.7466,31.7068,31.7168,63230.0
2025-05-15 11:50:00,31.91,31.91,31.85,31.87,75475.0,31.7267,31.7267,31.6671,31.687,75475.0
2025-05-15 11:55:00,31.87,31.93,31.86,31.92,48591.0,31.687,31.7466,31.677,31.7367,48591.0
2025-05-15 12:00:00,31.92,31.95,31.91,31.95,37870.0,31.7367,31.7665,31.7267,31.7665,37870.0
2025-05-15 12:05:00,31.94,32.02,31.94,32.02,62966.0,31.7566,31.8361,31.7566,31.8361,62966.0
2025-05-15 12:10:00,32.02,32.03,31.98,32.02,59534.0,31.8361,31.846,31.7963,31.8361,59534.0
2025-05-15 12:15:00,32.03,32.04,31.92,31.93,126229.0,31.846,31.856,31.7367,31.7466,126229.0
2025-05-15 12:20:00,31.93,31.94,31.9,31.94,34752.0,31.7466,31.7566,31.7168,31.7566,34752.0
2025-05-15 12:25:00,31.93,31.97,31.91,31.93,65349.0,31.7466,31.7864,31.7267,31.7466,65349.0
2025-05-15 12:30:00,31.93,32.0,31.92,31.99,89788.0,31.7466,31.8162,31.7367,31.8063,89788.0
2025-05-15 12:35:00,32.0,32.0,31.97,32.0,34332.0,31.8162,31.8162,31.7864,31.8162,34332.0
2025-05-15 12:40:00,32.0,32.0,31.94,31.95,32201.0,31.8162,31.8162,31.7566,31.7665,32201.0
2025-05-15 12:45:00,31.95,31.96,31.92,31.96,49010.0,31.7665,31.7764,31.7367,31.7764,49010.0
2025-05-15 12:50:00,31.95,31.96,31.9,31.95,44443.0,31.7665,31.7764,31.7168,31.7665,44443.0
2025-05-15 12:55:00,31.96,31.97,31.92,31.96,37577.0,31.7764,31.7864,31.7367,31.7764,37577.0
2025-05-15 13:00:00,31.96,31.98,31.95,31.97,35937.0,31.7764,31.7963,31.7665,31.7864,35937.0
2025-05-15 13:05:00,31.97,31.98,31.9,31.91,31227.0,31.7864,31.7963,31.7168,31.7267,31227.0
2025-05-15 13:10:00,31.91,31.95,31.9,31.93,32666.0,31.7267,31.7665,31.7168,31.7466,32666.0
2025-05-15 13:15:00,31.94,31.98,31.92,31.98,31009.0,31.7566,31.7963,31.7367,31.7963,31009.0
2025-05-15 13:20:00,31.98,32.01,31.97,31.99,50349.0,31.7963,31.8262,31.7864,31.8063,50349.0
2025-05-15 13:25:00,31.99,31.99,31.91,31.92,57180.0,31.8063,31.8063,31.7267,31.7367,57180.0
2025-05-15 13:30:00,31.92,31.92,31.86,31.87,63084.0,31.7367,31.7367,31.677,31.687,63084.0
2025-05-15 13:35:00,31.88,31.89,31.87,31.88,36488.0,31.6969,31.7068,31.687,31.6969,36488.0
2025-05-15 13:40:00,31.89,31.94,31.88,31.94,30075.0,31.7068,31.7566,31.6969,31.7566,30075.0
2025-05-15 13:45:00,31.94,31.95,31.85,31.87,60538.0,31.7566,31.7665,31.6671,31.687,60538.0
2025-05-15 13:50:00,31.87,31.87,31.79,31.8,61461.0,31.687,31.687,31.6074,31.6174,61461.0
2025-05-15 13:55:00,31.79,31.8,31.75,31.76,71694.0,31.6074,31.6174,31.5676,31.5776,71694.0
2025-05-15 14:00:00,31.77,31.83,31.76,31.83,25836.0,31.5875,31.6472,31.5776,31.6472,25836.0
2025-05-15 14:05:00,31.83,31.91,31.82,31.89,34444.0,31.6472,31.7267,31.6372,31.7068,34444.0
2025-05-15 14:10:00,31.89,31.9,31.84,31.84,59621.0,31.7068,31.7168,31.6571,31.6571,59621.0
2025-05-15 14:15:00,31.83,31.89,31.82,31.88,49626.0,31.6472,31.7068,31.6372,31.6969,49626.0
2025-05-15 14:20:00,31.87,31.88,31.81,31.84,50510.0,31.687,31.6969,31.6273,31.6571,50510.0
2025-05-15 14:25:00,31.83,31.86,31.79,31.82,77055.0,31.6472,31.677,31.6074,31.6372,77055.0
2025-05-15 14:30:00,31.82,31.86,31.81,31.86,32759.0,31.6372,31.677,31.6273,31.677,32759.0
2025-05-15 14:35:00,31.86,31.87,31.81,31.82,39165.0,31.677,31.687,31.6273,31.6372,39165.0
2025-05-15 14:40:00,31.82,31.86,31.81,31.85,54939.0,31.6372,31.677,31.6273,31.6671,54939.0
2025-05-15 14:45:00,31.85,31.88,31.84,31.88,34622.0,31.6671,31.6969,31.6571,31.6969,34622.0
2025-05-15 14:50:00,31.87,31.9,31.86,31.89,51762.0,31.687,31.7168,31.677,31.7068,51762.0
2025-05-15 14:55:00,31.89,31.9,31.86,31.9,32949.0,31.7068,31.7168,31.677,31.7168,32949.0
2025-05-15 15:00:00,31.89,31.89,31.84,31.85,45038.0,31.7068,31.7068,31.6571,31.6671,45038.0
2025-05-15 15:05:00,31.85,31.87,31.81,31.82,43111.0,31.6671,31.687,31.6273,31.6372,43111.0
2025-05-15 15:10:00,31.82,31.86,31.8,31.86,40520.0,31.6372,31.677,31.6174,31.677,40520.0
2025-05-15 15:15:00,31.86,31.88,31.82,31.84,65576.0,31.677,31.6969,31.6372,31.6571,65576.0
2025-05-15 15:20:00,31.84,31.85,31.83,31.84,51197.0,31.6571,31.6671,31.6472,31.6571,51197.0
2025-05-15 15:25:00,31.84,31.87,31.82,31.87,54548.0,31.6571,31.687,31.6372,31.687,54548.0
2025-05-15 15:30:00,31.87,31.92,31.86,31.89,62140.0,31.687,31.7367,31.677,31.7068,62140.0
2025-05-15 15:35:00,31.89,31.91,31.79,31.8,110743.0,31.7068,31.7267,31.6074,31.6174,110743.0
2025-05-15 15:40:00,31.81,31.85,31.8,31.82,94589.0,31.6273,31.6671,31.6174,31.6372,94589.0
2025-05-15 15:45:00,31.81,31.82,31.74,31.75,87656.0,31.6273,31.6372,31.5577,31.5676,87656.0
2025-05-15 15:50:00,31.75,31.84,31.73,31.83,278400.0,31.5676,31.6571,31.5478,31.6472,278400.0
2025-05-15 15:55:00,31.83,31.88,31.8,31.85,534364.0,31.6472,31.6969,31.6174,31.6671,534364.0
2025-05-16 09:30:00,31.96,32.08,31.83,31.83,277168.0,31.7764,31.8957,31.6472,31.6472,277168.0
2025-05-16 09:35:00,31.84,31.98,31.8,31.97,59650.0,31.6571,31.7963,31.6174,31.7864,59650.0
2025-05-16 09:40:00,31.96,32.07,31.93,31.94,143152.0,31.7764,31.8858,31.7466,31.7566,143152.0
2025-05-16 09:45:00,31.95,32.04,31.91,32.01,229911.0,31.7665,31.856,31.7267,31.8262,229911.0
2025-05-16 09:50:00,32.0,32.14,31.96,32.13,174079.0,31.8162,31.9554,31.7764,31.9455,174079.0
2025-05-16 09:55:00,32.13,32.2,32.12,32.14,98522.0,31.9455,32.0151,31.9355,31.9554,98522.0
2025-05-16 10:00:00,32.13,32.24,32.09,32.14,205624.0,31.9455,32.0548,31.9057,31.9554,205624.0
2025-05-16 10:05:00,32.14,32.23,32.13,32.2,168954.0,31.9554,32.0449,31.9455,32.0151,168954.0
2025-05-16 10:10:00,32.2,32.23,32.14,32.2,74429.0,32.0151,32.0449,31.9554,32.0151,74429.0
2025-05-16 10:15:00,32.21,32.28,32.19,32.22,75318.0,32.025,32.0946,32.0051,32.0349,75318.0
2025-05-16 10:20:00,32.21,32.21,32.07,32.1,61105.0,32.025,32.025,31.8858,31.9156,61105.0
2025-05-16 10:25:00,32.1,32.11,32.05,32.11,89733.0,31.9156,31.9256,31.8659,31.9256,89733.0
2025-05-16 10:30:00,32.11,32.11,31.98,32.02,86839.0,31.9256,31.9256,31.7963,31.8361,86839.0
2025-05-16 10:35:00,32.02,32.08,32.0,32.05,81442.0,31.8361,31.8957,31.8162,31.8659,81442.0
2025-05-16 10:40:00,32.06,32.13,32.06,32.09,88151.0,31.8759,31.9455,31.8759,31.9057,88151.0
2025-05-16 10:45:00,32.09,32.18,32.08,32.18,82262.0,31.9057,31.9952,31.8957,31.9952,82262.0
2025-05-16 10:50:00,32.17,32.22,32.16,32.22,45751.0,31.9852,32.0349,31.9753,32.0349,45751.0
2025-05-16 10:55:00,32.22,32.24,32.19,32.21,73959.0,32.0349,32.0548,32.0051,32.025,73959.0
2025-05-16 11:00:00,32.21,32.25,32.2,32.21,38102.0,32.025,32.0648,32.0151,32.025,38102.0
2025-05-16 11:05:00,32.2,32.23,32.19,32.22,36616.0,32.0151,32.0449,32.0051,32.0349,36616.0
2025-05-16 11:10:00,32.23,32.29,32.23,32.28,41812.0,32.0449,32.1045,32.0449,32.0946,41812.0
2025-05-16 11:15:00,32.29,32.29,32.24,32.27,41117.0,32.1045,32.1045,32.0548,32.0847,41117.0
2025-05-16 11:20:00,32.26,32.26,32.23,32.26,27348.0,32.0747,32.0747,32.0449,32.0747,27348.0
2025-05-16 11:25:00,32.26,32.31,32.25,32.3,39168.0,32.0747,32.1244,32.0648,32.1145,39168.0
2025-05-16 11:30:00,32.31,32.32,32.26,32.32,63914.0,32.1244,32.1344,32.0747,32.1344,63914.0
2025-05-16 11:35:00,32.32,32.33,32.3,32.32,43305.0,32.1344,32.1443,32.1145,32.1344,43305.0
2025-05-16 11:40:00,32.31,32.38,32.3,32.38,61141.0,32.1244,32.194,32.1145,32.194,61141.0
2025-05-16 11:45:00,32.38,32.44,32.37,32.41,60417.0,32.194,32.2537,32.1841,32.2239,60417.0
2025-05-16 11:50:00,32.41,32.42,32.39,32.41,34430.0,32.2239,32.2338,32.204,32.2239,34430.0
2025-05-16 11:55:00,32.41,32.41,32.37,32.39,70857.0,32.2239,32.2239,32.1841,32.204,70857.0
2025-05-16 12:00:00,32.39,32.45,32.38,32.44,48044.0,32.204,32.2636,32.194,32.2537,48044.0
2025-05-16 12:05:00,32.45,32.5,32.44,32.5,54503.0,32.2636,32.3133,32.2537,32.3133,54503.0
2025-05-16 12:10:00,32.49,32.54,32.49,32.54,92480.0,32.3034,32.3531,32.3034,32.3531,92480.0
2025-05-16 12:15:00,32.54,32.58,32.52,32.55,64621.0,32.3531,32.3929,32.3332,32.3631,64621.0
2025-05-16 12:20:00,32.55,32.57,32.52,32.56,70138.0,32.3631,32.3829,32.3332,32.373,70138.0
2025-05-16 12:25:00,32.57,32.57,32.5,32.52,51733.0,32.3829,32.3829,32.3133,32.3332,51733.0
2025-05-16 12:30:00,32.53,32.58,32.53,32.56,52417.0,32.3432,32.3929,32.3432,32.373,52417.0
2025-05-16 12:35:00,32.55,32.6,32.53,32.53,64599.0,32.3631,32.4128,32.3432,32.3432,64599.0
2025-05-16 12:40:00,32.53,32.55,32.48,32.49,41815.0,32.3432,32.3631,32.2935,32.3034,41815.0
2025-05-16 12:45:00,32.5,32.55,32.49,32.52,39538.0,32.3133,32.3631,32.3034,32.3332,39538.0
2025-05-16 12:50:00,32.52,32.62,32.52,32.62,44420.0,32.3332,32.4326,32.3332,32.4326,44420.0
2025-05-16 12:55:00,32.62,32.63,32.58,32.59,56203.0,32.4326,32.4426,32.3929,32.4028,56203.0
2025-05-16 13:00:00,32.58,32.65,32.58,32.63,48142.0,32.3929,32.4625,32.3929,32.4426,48142.0
2025-05-16 13:05:00,32.63,32.67,32.62,32.66,26834.0,32.4426,32.4824,32.4326,32.4724,26834.0
2025-05-16 13:10:00,32.66,32.73,32.63,32.72,57221.0,32.4724,32.542,32.4426,32.5321,57221.0
2025-05-16 13:15:00,32.72,32.76,32.71,32.75,47064.0,32.5321,32.5718,32.5221,32.5619,47064.0
2025-05-16 13:20:00,32.75,32.78,32.73,32.77,28922.0,32.5619,32.5917,32.542,32.5818,28922.0
2025-05-16 13:25:00,32.77,32.79,32.76,32.77,32144.0,32.5818,32.6017,32.5718,32.5818,32144.0
2025-05-16 13:30:00,32.78,32.79,32.74,32.78,71267.0,32.5917,32.6017,32.552,32.5917,71267.0
2025-05-16 13:35:00,32.78,32.81,32.76,32.77,71254.0,32.5917,32.6216,32.5718,32.5818,71254.0
2025-05-16 13:40:00,32.77,32.79,32.72,32.73,53308.0,32.5818,32.6017,32.5321,32.542,53308.0
2025-05-16 13:45:00,32.72,32.79,32.71,32.77,58159.0,32.5321,32.6017,32.5221,32.5818,58159.0
2025-05-16 13:50:00,32.78,32.79,32.74,32.75,56316.0,32.5917,32.6017,32.552,32.5619,56316.0
2025-05-16 13:55:00,32.75,32.76,32.7,32.7,51658.0,32.5619,32.5718,32.5122,32.5122,51658.0
2025-05-16 14:00:00,32.7,32.72,32.67,32.7,29649.0,32.5122,32.5321,32.4824,32.5122,29649.0
2025-05-16 14:05:00,32.7,32.71,32.65,32.66,41089.0,32.5122,32.5221,32.4625,32.4724,41089.0
2025-05-16 14:10:00,32.65,32.67,32.6,32.62,90677.0,32.4625,32.4824,32.4128,32.4326,90677.0
2025-05-16 14:15:00,32.62,32.64,32.6,32.63,71479.0,32.4326,32.4525,32.4128,32.4426,71479.0
2025-05-16 14:20:00,32.64,32.68,32.62,32.66,57637.0,32.4525,32.4923,32.4326,32.4724,57637.0
2025-05-16 14:25:00,32.65,32.65,32.62,32.63,37227.0,32.4625,32.4625,32.4326,32.4426,37227.0
2025-05-16 14:30:00,32.62,32.63,32.58,32.6,72975.0,32.4326,32.4426,32.3929,32.4128,72975.0
2025-05-16 14:35:00,32.61,32.65,32.6,32.65,33357.0,32.4227,32.4625,32.4128,32.4625,33357.0
2025-05-16 14:40:00,32.65,32.67,32.63,32.65,67939.0,32.4625,32.4824,32.4426,32.4625,67939.0
2025-05-16 14:45:00,32.66,32.69,32.65,32.68,29571.0,32.4724,32.5022,32.4625,32.4923,29571.0
2025-05-16 14:50:00,32.68,32.71,32.65,32.68,68154.0,32.4923,32.5221,32.4625,32.4923,68154.0
2025-05-16 14:55:00,32.68,32.69,32.63,32.66,86712.0,32.4923,32.5022,32.4426,32.4724,86712.0
2025-05-16 15:00:00,32.66,32.7,32.65,32.7,92377.0,32.4724,32.5122,32.4625,32.5122,92377.0
2025-05-16 15:05:00,32.7,32.72,32.66,32.7,103788.0,32.5122,32.5321,32.4724,32.5122,103788.0
2025-05-16 15:10:00,32.7,32.7,32.67,32.7,58753.0,32.5122,32.5122,32.4824,32.5122,58753.0
2025-05-16 15:15:00,32.7,32.71,32.61,32.64,100860.0,32.5122,32.5221,32.4227,32.4525,100860.0
2025-05-16 15:20:00,32.64,32.68,32.64,32.68,58401.0,32.4525,32.4923,32.4525,32.4923,58401.0
2025-05-16 15:25:00,32.68,32.68,32.61,32.64,119704.0,32.4923,32.4923,32.4227,32.4525,119704.0
2025-05-16 15:30:00,32.64,32.69,32.61,32.66,199489.0,32.4525,32.5022,32.4227,32.4724,199489.0
2025-05-16 15:35:00,32.66,32.71,32.65,32.66,135945.0,32.4724,32.5221,32.4625,32.4724,135945.0
2025-05-16 15:40:00,32.66,32.71,32.65,32.7,102252.0,32.4724,32.5221,32.4625,32.5122,102252.0
2025-05-16 15:45:00,32.7,32.75,32.67,32.73,173166.0,32.5122,32.5619,32.4824,32.542,173166.0
2025-05-16 15:50:00,32.73,32.75,32.71,32.72,164050.0,32.542,32.5619,32.5221,32.5321,164050.0
2025-05-16 15:55:00,32.71,32.74,32.65,32.67,626507.0,32.5221,32.552,32.4625,32.4824,626507.0
2025-05-19 09:30:00,32.38,32.38,31.98,32.25,242704.0,32.194,32.194,31.7963,32.0648,242704.0
2025-05-19 09:35:00,32.26,32.55,32.26,32.49,100146.0,32.0747,32.3631,32.0747,32.3034,100146.0
2025-05-19 09:40:00,32.51,32.68,32.5,32.66,115902.0,32.3233,32.4923,32.3133,32.4724,115902.0
2025-05-19 09:45:00,32.65,32.87,32.64,32.84,156392.0,32.4625,32.6812,32.4525,32.6514,156392.0
2025-05-19 09:50:00,32.83,32.87,32.73,32.78,151249.0,32.6414,32.6812,32.542,32.5917,151249.0
2025-05-19 09:55:00,32.78,32.8,32.65,32.68,230092.0,32.5917,32.6116,32.4625,32.4923,230092.0
2025-05-19 10:00:00,32.67,32.81,32.67,32.76,83704.0,32.4824,32.6216,32.4824,32.5718,83704.0
2025-05-19 10:05:00,32.75,32.77,32.56,32.56,110167.0,32.5619,32.5818,32.373,32.373,110167.0
2025-05-19 10:10:00,32.55,32.62,32.53,32.6,111112.0,32.3631,32.4326,32.3432,32.4128,111112.0
2025-05-19 10:15:00,32.6,32.73,32.57,32.58,138392.0,32.4128,32.542,32.3829,32.3929,138392.0
2025-05-19 10:20:00,32.58,32.67,32.56,32.61,79750.0,32.3929,32.4824,32.373,32.4227,79750.0
2025-05-19 10:25:00,32.61,32.64,32.52,32.54,70560.0,32.4227,32.4525,32.3332,32.3531,70560.0
2025-05-19 10:30:00,32.55,32.6,32.5,32.59,82974.0,32.3631,32.4128,32.3133,32.4028,82974.0
2025-05-19 10:35:00,32.59,32.66,32.59,32.61,88679.0,32.4028,32.4724,32.4028,32.4227,88679.0
2025-05-19 10:40:00,32.61,32.66,32.57,32.57,49001.0,32.4227,32.4724,32.3829,32.3829,49001.0
2025-05-19 10:45:00,32.57,32.61,32.52,32.53,56316.0,32.3829,32.4227,32.3332,32.3432,56316.0
2025-05-19 10:50:00,32.53,32.59,32.53,32.58,52793.0,32.3432,32.4028,32.3432,32.3929,52793.0
2025-05-19 10:55:00,32.57,32.57,32.46,32.48,50083.0,32.3829,32.3829,32.2736,32.2935,50083.0
2025-05-19 11:00:00,32.48,32.51,32.47,32.48,82848.0,32.2935,32.3233,32.2835,32.2935,82848.0
2025-05-19 11:05:00,32.48,32.51,32.43,32.5,72685.0,32.2935,32.3233,32.2437,32.3133,72685.0
2025-05-19 11:10:00,32.51,32.53,32.46,32.48,63124.0,32.3233,32.3432,32.2736,32.2935,63124.0
2025-05-19 11:15:00,32.47,32.5,32.46,32.48,21910.0,32.2835,32.3133,32.2736,32.2935,21910.0
2025-05-19 11:20:00,32.48,32.59,32.47,32.57,77987.0,32.2935,32.4028,32.2835,32.3829,77987.0
2025-05-19 11:25:00,32.56,32.59,32.54,32.55,76957.0,32.373,32.4028,32.3531,32.3631,76957.0
2025-05-19 11:30:00,32.54,32.6,32.53,32.55,61196.0,32.3531,32.4128,32.3432,32.3631,61196.0
2025-05-19 11:35:00,32.55,32.6,32.53,32.59,66156.0,32.3631,32.4128,32.3432,32.4028,66156.0
2025-05-19 11:40:00,32.59,32.63,32.57,32.59,49722.0,32.4028,32.4426,32.3829,32.4028,49722.0
2025-05-19 11:45:00,32.58,32.59,32.51,32.52,34268.0,32.3929,32.4028,32.3233,32.3332,34268.0
2025-05-19 11:50:00,32.52,32.54,32.48,32.52,45916.0,32.3332,32.3531,32.2935,32.3332,45916.0
2025-05-19 11:55:00,32.52,32.55,32.51,32.55,23938.0,32.3332,32.3631,32.3233,32.3631,23938.0
2025-05-19 12:00:00,32.55,32.59,32.55,32.59,31825.0,32.3631,32.4028,32.3631,32.4028,31825.0
2025-05-19 12:05:00,32.58,32.58,32.51,32.52,48656.0,32.3929,32.3929,32.3233,32.3332,48656.0
2025-05-19 12:10:00,32.51,32.57,32.51,32.57,29929.0,32.3233,32.3829,32.3233,32.3829,29929.0
2025-05-19 12:15:00,32.57,32.58,32.45,32.45,57295.0,32.3829,32.3929,32.2636,32.2636,57295.0
2025-05-19 12:20:00,32.45,32.49,32.43,32.48,72616.0,32.2636,32.3034,32.2437,32.2935,72616.0
2025-05-19 12:25:00,32.47,32.57,32.47,32.57,58516.0,32.2835,32.3829,32.2835,32.3829,58516.0
2025-05-19 12:30:00,32.56,32.57,32.53,32.53,29123.0,32.373,32.3829,32.3432,32.3432,29123.0
2025-05-19 12:35:00,32.54,32.54,32.49,32.52,34088.0,32.3531,32.3531,32.3034,32.3332,34088.0
2025-05-19 12:40:00,32.51,32.52,32.48,32.51,32729.0,32.3233,32.3332,32.2935,32.3233,32729.0
2025-05-19 12:45:00,32.51,32.54,32.51,32.53,14641.0,32.3233,32.3531,32.3233,32.3432,14641.0
2025-05-19 12:50:00,32.54,32.58,32.53,32.58,20558.0,32.3531,32.3929,32.3432,32.3929,20558.0
2025-05-19 12:55:00,32.57,32.6,32.56,32.57,32967.0,32.3829,32.4128,32.373,32.3829,32967.0
2025-05-19 13:00:00,32.57,32.61,32.55,32.58,32374.0,32.3829,32.4227,32.3631,32.3929,32374.0
2025-05-19 13:05:00,32.59,32.64,32.58,32.64,23598.0,32.4028,32.4525,32.3929,32.4525,23598.0
2025-05-19 13:10:00,32.63,32.63,32.59,32.59,18613.0,32.4426,32.4426,32.4028,32.4028,18613.0
2025-05-19 13:15:00,32.59,32.61,32.56,32.58,29657.0,32.4028,32.4227,32.373,32.3929,29657.0
2025-05-19 13:20:00,32.57,32.6,32.57,32.59,46114.0,32.3829,32.4128,32.3829,32.4028,46114.0
2025-05-19 13:25:00,32.59,32.65,32.59,32.63,30992.0,32.4028,32.4625,32.4028,32.4426,30992.0
2025-05-19 13:30:00,32.63,32.66,32.6,32.66,44431.0,32.4426,32.4724,32.4128,32.4724,44431.0
2025-05-19 13:35:00,32.66,32.66,32.57,32.59,61734.0,32.4724,32.4724,32.3829,32.4028,61734.0
2025-05-19 13:40:00,32.58,32.63,32.57,32.62,44939.0,32.3929,32.4426,32.3829,32.4326,44939.0
2025-05-19 13:45:00,32.63,32.63,32.6,32.62,27795.0,32.4426,32.4426,32.4128,32.4326,27795.0
2025-05-19 13:50:00,32.62,32.65,32.61,32.63,46049.0,32.4326,32.4625,32.4227,32.4426,46049.0
2025-05-19 13:55:00,32.62,32.64,32.6,32.6,27913.0,32.4326,32.4525,32.4128,32.4128,27913.0
2025-05-19 14:00:00,32.61,32.62,32.56,32.61,68130.0,32.4227,32.4326,32.373,32.4227,68130.0
2025-05-19 14:05:00,32.61,32.62,32.56,32.58,34606.0,32.4227,32.4326,32.373,32.3929,34606.0
2025-05-19 14:10:00,32.58,32.58,32.54,32.55,29857.0,32.3929,32.3929,32.3531,32.3631,29857.0
2025-05-19 14:15:00,32.55,32.57,32.51,32.52,38643.0,32.3631,32.3829,32.3233,32.3332,38643.0
2025-05-19 14:20:00,32.52,32.54,32.5,32.54,20023.0,32.3332,32.3531,32.3133,32.3531,20023.0
2025-05-19 14:25:00,32.54,32.58,32.53,32.57,31363.0,32.3531,32.3929,32.3432,32.3829,31363.0
2025-05-19 14:30:00,32.56,32.58,32.54,32.55,18322.0,32.373,32.3929,32.3531,32.3631,18322.0
2025-05-19 14:35:00,32.55,32.59,32.55,32.59,44637.0,32.3631,32.4028,32.3631,32.4028,44637.0
2025-05-19 14:40:00,32.59,32.6,32.55,32.58,26517.0,32.4028,32.4128,32.3631,32.3929,26517.0
2025-05-19 14:45:00,32.57,32.59,32.56,32.58,36220.0,32.3829,32.4028,32.373,32.3929,36220.0
2025-05-19 14:50:00,32.58,32.6,32.55,32.55,52007.0,32.3929,32.4128,32.3631,32.3631,52007.0
2025-05-19 14:55:00,32.55,32.56,32.53,32.55,44691.0,32.3631,32.373,32.3432,32.3631,44691.0
2025-05-19 15:00:00,32.55,32.56,32.46,32.51,89170.0,32.3631,32.373,32.2736,32.3233,89170.0
2025-05-19 15:05:00,32.51,32.51,32.45,32.48,42831.0,32.3233,32.3233,32.2636,32.2935,42831.0
2025-05-19 15:10:00,32.48,32.51,32.47,32.49,33157.0,32.2935,32.3233,32.2835,32.3034,33157.0
2025-05-19 15:15:00,32.48,32.51,32.47,32.5,40873.0,32.2935,32.3233,32.2835,32.3133,40873.0
2025-05-19 15:20:00,32.5,32.53,32.48,32.51,49307.0,32.3133,32.3432,32.2935,32.3233,49307.0
2025-05-19 15:25:00,32.52,32.52,32.43,32.45,46306.0,32.3332,32.3332,32.2437,32.2636,46306.0
2025-05-19 15:30:00,32.45,32.5,32.45,32.45,76572.0,32.2636,32.3133,32.2636,32.2636,76572.0
2025-05-19 15:35:00,32.45,32.5,32.43,32.48,106965.0,32.2636,32.3133,32.2437,32.2935,106965.0
2025-05-19 15:40:00,32.47,32.5,32.44,32.45,93075.0,32.2835,32.3133,32.2537,32.2636,93075.0
2025-05-19 15:45:00,32.45,32.51,32.45,32.45,131418.0,32.2636,32.3233,32.2636,32.2636,131418.0
2025-05-19 15:50:00,32.46,32.62,32.46,32.59,199436.0,32.2736,32.4326,32.2736,32.4028,199436.0
2025-05-19 15:55:00,32.59,32.62,32.54,32.58,534025.0,32.4028,32.4326,32.3531,32.3929,534025.0
2025-05-20 09:30:00,32.6,32.64,32.4,32.43,125703.0,32.4128,32.4525,32.2139,32.2437,125703.0
2025-05-20 09:35:00,32.45,32.57,32.43,32.56,101435.0,32.2636,32.3829,32.2437,32.373,101435.0
2025-05-20 09:40:00,32.55,32.6,32.5,32.5,67157.0,32.3631,32.4128,32.3133,32.3133,67157.0
2025-05-20 09:45:00,32.51,32.59,32.5,32.55,39617.0,32.3233,32.4028,32.3133,32.3631,39617.0
2025-05-20 09:50:00,32.55,32.68,32.53,32.65,57060.0,32.3631,32.4923,32.3432,32.4625,57060.0
2025-05-20 09:55:00,32.65,32.65,32.55,32.57,50453.0,32.4625,32.4625,32.3631,32.3829,50453.0
2025-05-20 10:00:00,32.57,32.68,32.56,32.66,77621.0,32.3829,32.4923,32.373,32.4724,77621.0
2025-05-20 10:05:00,32.66,32.81,32.66,32.7,175087.0,32.4724,32.6216,32.4724,32.5122,175087.0
2025-05-20 10:10:00,32.7,32.75,32.64,32.72,83054.0,32.5122,32.5619,32.4525,32.5321,83054.0
2025-05-20 10:15:00,32.72,32.78,32.71,32.77,51552.0,32.5321,32.5917,32.5221,32.5818,51552.0
2025-05-20 10:20:00,32.77,32.81,32.72,32.79,94925.0,32.5818,32.6216,32.5321,32.6017,94925.0
2025-05-20 10:25:00,32.78,32.79,32.74,32.76,48221.0,32.5917,32.6017,32.552,32.5718,48221.0
2025-05-20 10:30:00,32.76,32.79,32.74,32.77,43662.0,32.5718,32.6017,32.552,32.5818,43662.0
2025-05-20 10:35:00,32.77,32.85,32.77,32.84,51723.0,32.5818,32.6613,32.5818,32.6514,51723.0
2025-05-20 10:40:00,32.84,32.88,32.83,32.85,65481.0,32.6514,32.6912,32.6414,32.6613,65481.0
2025-05-20 10:45:00,32.86,32.89,32.81,32.83,98498.0,32.6713,32.7011,32.6216,32.6414,98498.0
2025-05-20 10:50:00,32.83,32.83,32.75,32.82,78817.0,32.6414,32.6414,32.5619,32.6315,78817.0
2025-05-20 10:55:00,32.82,32.84,32.74,32.75,63458.0,32.6315,32.6514,32.552,32.5619,63458.0
2025-05-20 11:00:00,32.75,32.77,32.73,32.75,37444.0,32.5619,32.5818,32.542,32.5619,37444.0
2025-05-20 11:05:00,32.75,32.75,32.69,32.7,45936.0,32.5619,32.5619,32.5022,32.5122,45936.0
2025-05-20 11:10:00,32.7,32.76,32.69,32.69,40052.0,32.5122,32.5718,32.5022,32.5022,40052.0
2025-05-20 11:15:00,32.7,32.76,32.69,32.75,54017.0,32.5122,32.5718,32.5022,32.5619,54017.0
2025-05-20 11:20:00,32.74,32.79,32.74,32.77,45082.0,32.552,32.6017,32.552,32.5818,45082.0
2025-05-20 11:25:00,32.76,32.77,32.73,32.75,43109.0,32.5718,32.5818,32.542,32.5619,43109.0
2025-05-20 11:30:00,32.75,32.77,32.73,32.76,52090.0,32.5619,32.5818,32.542,32.5718,52090.0
2025-05-20 11:35:00,32.76,32.77,32.69,32.7,50616.0,32.5718,32.5818,32.5022,32.5122,50616.0
2025-05-20 11:40:00,32.69,32.69,32.64,32.64,28023.0,32.5022,32.5022,32.4525,32.4525,28023.0
2025-05-20 11:45:00,32.64,32.72,32.63,32.72,32751.0,32.4525,32.5321,32.4426,32.5321,32751.0
2025-05-20 11:50:00,32.72,32.72,32.68,32.7,24784.0,32.5321,32.5321,32.4923,32.5122,24784.0
2025-05-20 11:55:00,32.7,32.72,32.66,32.67,49261.0,32.5122,32.5321,32.4724,32.4824,49261.0
2025-05-20 12:00:00,32.66,32.67,32.63,32.64,28950.0,32.4724,32.4824,32.4426,32.4525,28950.0
2025-05-20 12:05:00,32.63,32.64,32.59,32.61,32381.0,32.4426,32.4525,32.4028,32.4227,32381.0
2025-05-20 12:10:00,32.6,32.61,32.57,32.59,31780.0,32.4128,32.4227,32.3829,32.4028,31780.0
2025-05-20 12:15:00,32.59,32.6,32.56,32.57,31441.0,32.4028,32.4128,32.373,32.3829,31441.0
2025-05-20 12:20:00,32.57,32.57,32.54,32.55,35313.0,32.3829,32.3829,32.3531,32.3631,35313.0
2025-05-20 12:25:00,32.54,32.54,32.5,32.51,16948.0,32.3531,32.3531,32.3133,32.3233,16948.0
2025-05-20 12:30:00,32.51,32.51,32.46,32.48,35106.0,32.3233,32.3233,32.2736,32.2935,35106.0
2025-05-20 12:35:00,32.48,32.55,32.47,32.55,22874.0,32.2935,32.3631,32.2835,32.3631,22874.0
2025-05-20 12:40:00,32.55,32.56,32.51,32.52,35614.0,32.3631,32.373,32.3233,32.3332,35614.0
2025-05-20 12:45:00,32.52,32.52,32.49,32.5,17146.0,32.3332,32.3332,32.3034,32.3133,17146.0
2025-05-20 12:50:00,32.5,32.52,32.48,32.5,25219.0,32.3133,32.3332,32.2935,32.3133,25219.0
2025-05-20 12:55:00,32.5,32.51,32.49,32.5,19734.0,32.3133,32.3233,32.3034,32.3133,19734.0
2025-05-20 13:00:00,32.5,32.55,32.49,32.54,22195.0,32.3133,32.3631,32.3034,32.3531,22195.0
2025-05-20 13:05:00,32.54,32.57,32.52,32.52,51977.0,32.3531,32.3829,32.3332,32.3332,51977.0
2025-05-20 13:10:00,32.52,32.57,32.52,32.56,18460.0,32.3332,32.3829,32.3332,32.373,18460.0
2025-05-20 13:15:00,32.57,32.57,32.5,32.52,41870.0,32.3829,32.3829,32.3133,32.3332,41870.0
2025-05-20 13:20:00,32.52,32.53,32.47,32.47,29307.0,32.3332,32.3432,32.2835,32.2835,29307.0
2025-05-20 13:25:00,32.47,32.48,32.43,32.44,57204.0,32.2835,32.2935,32.2437,32.2537,57204.0
2025-05-20 13:30:00,32.44,32.46,32.41,32.45,22984.0,32.2537,32.2736,32.2239,32.2636,22984.0
2025-05-20 13:35:00,32.45,32.51,32.44,32.51,40806.0,32.2636,32.3233,32.2537,32.3233,40806.0
2025-05-20 13:40:00,32.51,32.53,32.49,32.5,33064.0,32.3233,32.3432,32.3034,32.3133,33064.0
2025-05-20 13:45:00,32.5,32.53,32.49,32.51,28677.0,32.3133,32.3432,32.3034,32.3233,28677.0
2025-05-20 13:50:00,32.5,32.54,32.49,32.54,38240.0,32.3133,32.3531,32.3034,32.3531,38240.0
2025-05-20 13:55:00,32.54,32.54,32.5,32.5,27867.0,32.3531,32.3531,32.3133,32.3133,27867.0
2025-05-20 14:00:00,32.5,32.54,32.48,32.54,24893.0,32.3133,32.3531,32.2935,32.3531,24893.0
2025-05-20 14:05:00,32.53,32.56,32.51,32.52,25943.0,32.3432,32.373,32.3233,32.3332,25943.0
2025-05-20 14:10:00,32.52,32.53,32.49,32.52,25667.0,32.3332,32.3432,32.3034,32.3332,25667.0
2025-05-20 14:15:00,32.52,32.53,32.47,32.48,33259.0,32.3332,32.3432,32.2835,32.2935,33259.0
2025-05-20 14:20:00,32.48,32.51,32.39,32.46,102767.0,32.2935,32.3233,32.204,32.2736,102767.0
2025-05-20 14:25:00,32.45,32.48,32.4,32.41,39062.0,32.2636,32.2935,32.2139,32.2239,39062.0
2025-05-20 14:30:00,32.41,32.43,32.35,32.36,63982.0,32.2239,32.2437,32.1642,32.1741,63982.0
2025-05-20 14:35:00,32.35,32.48,32.35,32.47,50121.0,32.1642,32.2935,32.1642,32.2835,50121.0
2025-05-20 14:40:00,32.48,32.48,32.43,32.47,41075.0,32.2935,32.2935,32.2437,32.2835,41075.0
2025-05-20 14:45:00,32.47,32.48,32.43,32.43,48954.0,32.2835,32.2935,32.2437,32.2437,48954.0
2025-05-20 14:50:00,32.44,32.46,32.43,32.45,47874.0,32.2537,32.2736,32.2437,32.2636,47874.0
2025-05-20 14:55:00,32.45,32.47,32.44,32.45,71799.0,32.2636,32.2835,32.2537,32.2636,71799.0
2025-05-20 15:00:00,32.45,32.45,32.32,32.33,65986.0,32.2636,32.2636,32.1344,32.1443,65986.0
2025-05-20 15:05:00,32.33,32.37,32.32,32.36,46443.0,32.1443,32.1841,32.1344,32.1741,46443.0
2025-05-20 15:10:00,32.36,32.38,32.33,32.38,55075.0,32.1741,32.194,32.1443,32.194,55075.0
2025-05-20 15:15:00,32.38,32.39,32.35,32.38,70244.0,32.194,32.204,32.1642,32.194,70244.0
2025-05-20 15:20:00,32.37,32.4,32.37,32.39,42723.0,32.1841,32.2139,32.1841,32.204,42723.0
2025-05-20 15:25:00,32.4,32.44,32.36,32.42,70726.0,32.2139,32.2537,32.1741,32.2338,70726.0
2025-05-20 15:30:00,32.41,32.51,32.41,32.48,112556.0,32.2239,32.3233,32.2239,32.2935,112556.0
2025-05-20 15:35:00,32.49,32.55,32.48,32.54,116790.0,32.3034,32.3631,32.2935,32.3531,116790.0
2025-05-20 15:40:00,32.54,32.56,32.5,32.52,119823.0,32.3531,32.373,32.3133,32.3332,119823.0
2025-05-20 15:45:00,32.52,32.54,32.41,32.42,157841.0,32.3332,32.3531,32.2239,32.2338,157841.0
2025-05-20 15:50:00,32.43,32.46,32.4,32.44,114186.0,32.2437,32.2736,32.2139,32.2537,114186.0
2025-05-20 15:55:00,32.44,32.53,32.41,32.51,395720.0,32.2537,32.3432,32.2239,32.3233,395720.0
2025-05-21 09:30:00,32.19,32.23,31.82,31.86,144984.0,32.0051,32.0449,31.6372,31.677,144984.0
2025-05-21 09:35:00,31.86,32.15,31.84,32.13,92303.0,31.677,31.9653,31.6571,31.9455,92303.0
2025-05-21 09:40:00,32.13,32.3,32.12,32.28,131864.0,31.9455,32.1145,31.9355,32.0946,131864.0
2025-05-21 09:45:00,32.29,32.43,32.29,32.41,127331.0,32.1045,32.2437,32.1045,32.2239,127331.0
2025-05-21 09:50:00,32.42,32.5,32.36,32.45,145580.0,32.2338,32.3133,32.1741,32.2636,145580.0
2025-05-21 09:55:00,32.45,32.45,32.34,32.36,168197.0,32.2636,32.2636,32.1543,32.1741,168197.0
2025-05-21 10:00:00,32.36,32.55,32.36,32.48,191694.0,32.1741,32.3631,32.1741,32.2935,191694.0
2025-05-21 10:05:00,32.48,32.54,32.37,32.38,79316.0,32.2935,32.3531,32.1841,32.194,79316.0
2025-05-21 10:10:00,32.38,32.39,32.21,32.22,95039.0,32.194,32.204,32.025,32.0349,95039.0
2025-05-21 10:15:00,32.22,32.26,32.19,32.22,97509.0,32.0349,32.0747,32.0051,32.0349,97509.0
2025-05-21 10:20:00,32.22,32.38,32.21,32.36,95722.0,32.0349,32.194,32.025,32.1741,95722.0
2025-05-21 10:25:00,32.36,32.36,32.26,32.27,78182.0,32.1741,32.1741,32.0747,32.0847,78182.0
2025-05-21 10:30:00,32.26,32.32,32.19,32.19,64783.0,32.0747,32.1344,32.0051,32.0051,64783.0
2025-05-21 10:35:00,32.2,32.28,32.19,32.28,57038.0,32.0151,32.0946,32.0051,32.0946,57038.0
2025-05-21 10:40:00,32.29,32.3,32.26,32.27,65535.0,32.1045,32.1145,32.0747,32.0847,65535.0
2025-05-21 10:45:00,32.27,32.27,32.23,32.25,64800.0,32.0847,32.0847,32.0449,32.0648,64800.0
2025-05-21 10:50:00,32.25,32.28,32.16,32.18,57972.0,32.0648,32.0946,31.9753,31.9952,57972.0
2025-05-21 10:55:00,32.18,32.25,32.16,32.25,54717.0,31.9952,32.0648,31.9753,32.0648,54717.0
2025-05-21 11:00:00,32.25,32.27,32.2,32.2,49740.0,32.0648,32.0847,32.0151,32.0151,49740.0
2025-05-21 11:05:00,32.2,32.28,32.19,32.25,54992.0,32.0151,32.0946,32.0051,32.0648,54992.0
2025-05-21 11:10:00,32.25,32.28,32.22,32.28,94836.0,32.0648,32.0946,32.0349,32.0946,94836.0
2025-05-21 11:15:00,32.29,32.34,32.26,32.3,44088.0,32.1045,32.1543,32.0747,32.1145,44088.0
2025-05-21 11:20:00,32.3,32.3,32.21,32.25,62295.0,32.1145,32.1145,32.025,32.0648,62295.0
2025-05-21 11:25:00,32.25,32.26,32.22,32.25,31373.0,32.0648,32.0747,32.0349,32.0648,31373.0
2025-05-21 11:30:00,32.24,32.34,32.23,32.34,116997.0,32.0548,32.1543,32.0449,32.1543,116997.0
2025-05-21 11:35:00,32.34,32.38,32.31,32.36,74858.0,32.1543,32.194,32.1244,32.1741,74858.0
2025-05-21 11:40:00,32.36,32.37,32.29,32.3,39487.0,32.1741,32.1841,32.1045,32.1145,39487.0
2025-05-21 11:45:00,32.3,32.31,32.25,32.27,27923.0,32.1145,32.1244,32.0648,32.0847,27923.0
2025-05-21 11:50:00,32.27,32.28,32.2,32.24,44798.0,32.0847,32.0946,32.0151,32.0548,44798.0
2025-05-21 11:55:00,32.25,32.32,32.24,32.29,37239.0,32.0648,32.1344,32.0548,32.1045,37239.0
2025-05-21 12:00:00,32.29,32.29,32.13,32.13,65764.0,32.1045,32.1045,31.9455,31.9455,65764.0
2025-05-21 12:05:00,32.14,32.2,32.11,32.2,76836.0,31.9554,32.0151,31.9256,32.0151,76836.0
2025-05-21 12:10:00,32.2,32.21,32.15,32.16,63041.0,32.0151,32.025,31.9653,31.9753,63041.0
2025-05-21 12:15:00,32.16,32.2,32.14,32.16,82852.0,31.9753,32.0151,31.9554,31.9753,82852.0
2025-05-21 12:20:00,32.16,32.17,32.12,32.14,41069.0,31.9753,31.9852,31.9355,31.9554,41069.0
2025-05-21 12:25:00,32.13,32.15,32.0,32.06,371242.0,31.9455,31.9653,31.8162,31.8759,371242.0
2025-05-21 12:30:00,32.07,32.11,32.06,32.09,105561.0,31.8858,31.9256,31.8759,31.9057,105561.0
2025-05-21 12:35:00,32.09,32.12,32.0,32.03,264352.0,31.9057,31.9355,31.8162,31.846,264352.0
2025-05-21 12:40:00,32.03,32.09,32.03,32.07,43108.0,31.846,31.9057,31.846,31.8858,43108.0
2025-05-21 12:45:00,32.07,32.09,32.02,32.09,35588.0,31.8858,31.9057,31.8361,31.9057,35588.0
2025-05-21 12:50:00,32.09,32.09,32.02,32.02,61565.0,31.9057,31.9057,31.8361,31.8361,61565.0
2025-05-21 12:55:00,32.02,32.03,31.92,31.93,57896.0,31.8361,31.846,31.7367,31.7466,57896.0
2025-05-21 13:00:00,31.94,31.99,31.9,31.98,61569.0,31.7566,31.8063,31.7168,31.7963,61569.0
2025-05-21 13:05:00,31.98,31.99,31.9,31.91,30011.0,31.7963,31.8063,31.7168,31.7267,30011.0
2025-05-21 13:10:00,31.9,31.9,31.83,31.83,28583.0,31.7168,31.7168,31.6472,31.6472,28583.0
2025-05-21 13:15:00,31.83,31.83,31.63,31.71,202854.0,31.6472,31.6472,31.4483,31.5279,202854.0
2025-05-21 13:20:00,31.7,31.7,31.52,31.55,58319.0,31.5179,31.5179,31.339,31.3688,58319.0
2025-05-21 13:25:00,31.55,31.62,31.51,31.54,73715.0,31.3688,31.4384,31.329,31.3589,73715.0
2025-05-21 13:30:00,31.53,31.71,31.48,31.69,69051.0,31.3489,31.5279,31.2992,31.508,69051.0
2025-05-21 13:35:00,31.68,31.79,31.65,31.78,52214.0,31.498,31.6074,31.4682,31.5975,52214.0
2025-05-21 13:40:00,31.78,31.81,31.72,31.72,63171.0,31.5975,31.6273,31.5378,31.5378,63171.0
2025-05-21 13:45:00,31.72,31.77,31.67,31.69,37253.0,31.5378,31.5875,31.4881,31.508,37253.0
2025-05-21 13:50:00,31.69,31.74,31.63,31.71,45619.0,31.508,31.5577,31.4483,31.5279,45619.0
2025-05-21 13:55:00,31.71,31.73,31.66,31.73,37870.0,31.5279,31.5478,31.4782,31.5478,37870.0
2025-05-21 14:00:00,31.72,31.75,31.67,31.7,37644.0,31.5378,31.5676,31.4881,31.5179,37644.0
2025-05-21 14:05:00,31.71,31.84,31.71,31.83,35526.0,31.5279,31.6571,31.5279,31.6472,35526.0
2025-05-21 14:10:00,31.84,31.84,31.75,31.82,33117.0,31.6571,31.6571,31.5676,31.6372,33117.0
2025-05-21 14:15:00,31.82,31.85,31.79,31.82,33345.0,31.6372,31.6671,31.6074,31.6372,33345.0
2025-05-21 14:20:00,31.81,31.85,31.77,31.84,72481.0,31.6273,31.6671,31.5875,31.6571,72481.0
2025-05-21 14:25:00,31.84,31.9,31.83,31.87,38542.0,31.6571,31.7168,31.6472,31.687,38542.0
2025-05-21 14:30:00,31.86,31.9,31.85,31.89,35752.0,31.677,31.7168,31.6671,31.7068,35752.0
2025-05-21 14:35:00,31.88,31.92,31.86,31.87,31444.0,31.6969,31.7367,31.677,31.687,31444.0
2025-05-21 14:40:00,31.87,31.91,31.86,31.9,28540.0,31.687,31.7267,31.677,31.7168,28540.0
2025-05-21 14:45:00,31.9,31.93,31.87,31.88,51620.0,31.7168,31.7466,31.687,31.6969,51620.0
2025-05-21 14:50:00,31.88,31.9,31.86,31.89,37427.0,31.6969,31.7168,31.677,31.7068,37427.0
2025-05-21 14:55:00,31.89,31.89,31.85,31.87,54865.0,31.7068,31.7068,31.6671,31.687,54865.0
2025-05-21 15:00:00,31.87,31.92,31.84,31.9,46225.0,31.687,31.7367,31.6571,31.7168,46225.0
2025-05-21 15:05:00,31.91,31.95,31.82,31.83,49406.0,31.7267,31.7665,31.6372,31.6472,49406.0
2025-05-21 15:10:00,31.82,31.86,31.78,31.84,54820.0,31.6372,31.677,31.5975,31.6571,54820.0
2025-05-21 15:15:00,31.84,31.85,31.76,31.78,44248.0,31.6571,31.6671,31.5776,31.5975,44248.0
2025-05-21 15:20:00,31.79,31.79,31.73,31.75,237867.0,31.6074,31.6074,31.5478,31.5676,237867.0
2025-05-21 15:25:00,31.75,31.75,31.61,31.66,359455.0,31.5676,31.5676,31.4284,31.4782,359455.0
2025-05-21 15:30:00,31.67,31.8,31.67,31.8,100858.0,31.4881,31.6174,31.4881,31.6174,100858.0
2025-05-21 15:35:00,31.8,31.83,31.76,31.83,105707.0,31.6174,31.6472,31.5776,31.6472,105707.0
2025-05-21 15:40:00,31.83,31.87,31.82,31.87,104266.0,31.6472,31.687,31.6372,31.687,104266.0
2025-05-21 15:45:00,31.86,31.88,31.83,31.84,138694.0,31.677,31.6969,31.6472,31.6571,138694.0
2025-05-21 15:50:00,31.84,31.9,31.82,31.84,166758.0,31.6571,31.7168,31.6372,31.6571,166758.0
2025-05-21 15:55:00,31.83,31.84,31.73,31.74,748664.0,31.6472,31.6571,31.5478,31.5577,748664.0
2025-05-22 09:30:00,31.67,31.78,31.56,31.64,206536.0,31.4881,31.5975,31.3787,31.4583,206536.0
2025-05-22 09:35:00,31.64,31.84,31.59,31.8,99878.0,31.4583,31.6571,31.4086,31.6174,99878.0
2025-05-22 09:40:00,31.81,31.84,31.74,31.79,70824.0,31.6273,31.6571,31.5577,31.6074,70824.0
2025-05-22 09:45:00,31.8,31.84,31.68,31.72,103001.0,31.6174,31.6571,31.498,31.5378,103001.0
2025-05-22 09:50:00,31.72,31.72,31.6,31.69,94570.0,31.5378,31.5378,31.4185,31.508,94570.0
2025-05-22 09:55:00,31.69,31.7,31.62,31.67,77088.0,31.508,31.5179,31.4384,31.4881,77088.0
2025-05-22 10:00:00,31.67,31.7,31.53,31.53,119553.0,31.4881,31.5179,31.3489,31.3489,119553.0
2025-05-22 10:05:00,31.52,31.72,31.49,31.71,122050.0,31.339,31.5378,31.3091,31.5279,122050.0
2025-05-22 10:10:00,31.7,31.7,31.57,31.58,109669.0,31.5179,31.5179,31.3887,31.3986,109669.0
2025-05-22 10:15:00,31.58,31.67,31.57,31.63,78886.0,31.3986,31.4881,31.3887,31.4483,78886.0
2025-05-22 10:20:00,31.63,31.64,31.49,31.5,75183.0,31.4483,31.4583,31.3091,31.3191,75183.0
2025-05-22 10:25:00,31.51,31.55,31.44,31.52,110636.0,31.329,31.3688,31.2594,31.339,110636.0
2025-05-22 10:30:00,31.53,31.57,31.45,31.46,77025.0,31.3489,31.3887,31.2694,31.2793,77025.0
2025-05-22 10:35:00,31.46,31.48,31.07,31.08,432754.0,31.2793,31.2992,30.8916,30.9015,432754.0
2025-05-22 10:40:00,31.08,31.23,30.31,30.46,1182642.0,30.9015,31.0506,30.1359,30.2851,1182642.0
2025-05-22 10:45:00,30.46,30.79,30.4,30.76,720429.0,30.2851,30.6132,30.2254,30.5833,720429.0
2025-05-22 10:50:00,30.77,30.96,30.65,30.66,367672.0,30.5933,30.7822,30.474,30.4839,367672.0
2025-05-22 10:55:00,30.66,30.74,30.53,30.57,417705.0,30.4839,30.5634,30.3547,30.3944,417705.0
2025-05-22 11:00:00,30.57,30.8,30.51,30.77,268746.0,30.3944,30.6231,30.3348,30.5933,268746.0
2025-05-22 11:05:00,30.76,30.9,30.73,30.85,137811.0,30.5833,30.7225,30.5535,30.6728,137811.0
2025-05-22 11:10:00,30.86,30.89,30.72,30.8,124587.0,30.6828,30.7126,30.5436,30.6231,124587.0
2025-05-22 11:15:00,30.8,30.83,30.7,30.83,154837.0,30.6231,30.6529,30.5237,30.6529,154837.0
2025-05-22 11:20:00,30.83,30.91,30.82,30.91,83216.0,30.6529,30.7325,30.643,30.7325,83216.0
2025-05-22 11:25:00,30.9,30.91,30.81,30.81,78538.0,30.7225,30.7325,30.633,30.633,78538.0
2025-05-22 11:30:00,30.81,30.96,30.8,30.94,81267.0,30.633,30.7822,30.6231,30.7623,81267.0
2025-05-22 11:35:00,30.95,31.1,30.94,31.08,110304.0,30.7722,30.9214,30.7623,30.9015,110304.0
2025-05-22 11:40:00,31.08,31.16,31.04,31.07,112800.0,30.9015,30.981,30.8617,30.8916,112800.0
2025-05-22 11:45:00,31.07,31.07,30.96,30.96,76315.0,30.8916,30.8916,30.7822,30.7822,76315.0
2025-05-22 11:50:00,30.96,31.0,30.88,30.91,85715.0,30.7822,30.822,30.7026,30.7325,85715.0
2025-05-22 11:55:00,30.9,30.92,30.8,30.82,136933.0,30.7225,30.7424,30.6231,30.643,136933.0
2025-05-22 12:00:00,30.81,30.94,30.8,30.91,169306.0,30.633,30.7623,30.6231,30.7325,169306.0
2025-05-22 12:05:00,30.91,30.97,30.83,30.97,245374.0,30.7325,30.7921,30.6529,30.7921,245374.0
2025-05-22 12:10:00,30.97,31.13,30.94,31.11,179004.0,30.7921,30.9512,30.7623,30.9313,179004.0
2025-05-22 12:15:00,31.11,31.33,31.09,31.26,519203.0,30.9313,31.1501,30.9114,31.0805,519203.0
2025-05-22 12:20:00,31.26,31.42,31.12,31.41,305433.0,31.0805,31.2395,30.9413,31.2296,305433.0
2025-05-22 12:25:00,31.4,31.49,31.32,31.4,122223.0,31.2197,31.3091,31.1401,31.2197,122223.0
2025-05-22 12:30:00,31.4,31.4,31.29,31.32,195574.0,31.2197,31.2197,31.1103,31.1401,195574.0
2025-05-22 12:35:00,31.36,31.41,31.32,31.38,78285.0,31.1799,31.2296,31.1401,31.1998,78285.0
2025-05-22 12:40:00,31.38,31.47,31.35,31.45,121027.0,31.1998,31.2893,31.1699,31.2694,121027.0
2025-05-22 12:45:00,31.45,31.47,31.35,31.36,128113.0,31.2694,31.2893,31.1699,31.1799,128113.0
2025-05-22 12:50:00,31.35,31.42,31.33,31.42,52559.0,31.1699,31.2395,31.1501,31.2395,52559.0
2025-05-22 12:55:00,31.42,31.51,31.38,31.51,75347.0,31.2395,31.329,31.1998,31.329,75347.0
2025-05-22 13:00:00,31.51,31.59,31.49,31.57,67117.0,31.329,31.4086,31.3091,31.3887,67117.0
2025-05-22 13:05:00,31.57,31.62,31.57,31.6,70293.0,31.3887,31.4384,31.3887,31.4185,70293.0
2025-05-22 13:10:00,31.6,31.62,31.46,31.46,167361.0,31.4185,31.4384,31.2793,31.2793,167361.0
2025-05-22 13:15:00,31.47,31.67,31.45,31.65,143047.0,31.2893,31.4881,31.2694,31.4682,143047.0
2025-05-22 13:20:00,31.65,31.68,31.48,31.53,96774.0,31.4682,31.498,31.2992,31.3489,96774.0
2025-05-22 13:25:00,31.53,31.6,31.5,31.52,45342.0,31.3489,31.4185,31.3191,31.339,45342.0
2025-05-22 13:30:00,31.51,31.52,31.44,31.52,65429.0,31.329,31.339,31.2594,31.339,65429.0
2025-05-22 13:35:00,31.52,31.53,31.43,31.51,58477.0,31.339,31.3489,31.2495,31.329,58477.0
2025-05-22 13:40:00,31.51,31.52,31.45,31.52,52796.0,31.329,31.339,31.2694,31.339,52796.0
2025-05-22 13:45:00,31.51,31.53,31.43,31.46,71351.0,31.329,31.3489,31.2495,31.2793,71351.0
2025-05-22 13:50:00,31.46,31.52,31.43,31.45,98351.0,31.2793,31.339,31.2495,31.2694,98351.0
2025-05-22 13:55:00,31.45,31.52,31.43,31.48,102434.0,31.2694,31.339,31.2495,31.2992,102434.0
2025-05-22 14:00:00,31.48,31.5,31.44,31.46,42968.0,31.2992,31.3191,31.2594,31.2793,42968.0
2025-05-22 14:05:00,31.46,31.46,31.4,31.43,75429.0,31.2793,31.2793,31.2197,31.2495,75429.0
2025-05-22 14:10:00,31.43,31.53,31.41,31.51,79672.0,31.2495,31.3489,31.2296,31.329,79672.0
2025-05-22 14:15:00,31.51,31.53,31.48,31.51,51383.0,31.329,31.3489,31.2992,31.329,51383.0
2025-05-22 14:20:00,31.51,31.52,31.44,31.5,67165.0,31.329,31.339,31.2594,31.3191,67165.0
2025-05-22 14:25:00,31.5,31.52,31.49,31.51,38734.0,31.3191,31.339,31.3091,31.329,38734.0
2025-05-22 14:30:00,31.5,31.52,31.48,31.5,75416.0,31.3191,31.339,31.2992,31.3191,75416.0
2025-05-22 14:35:00,31.5,31.56,31.49,31.54,59609.0,31.3191,31.3787,31.3091,31.3589,59609.0
2025-05-22 14:40:00,31.54,31.55,31.5,31.53,47508.0,31.3589,31.3688,31.3191,31.3489,47508.0
2025-05-22 14:45:00,31.52,31.56,31.48,31.52,78456.0,31.339,31.3787,31.2992,31.339,78456.0
2025-05-22 14:50:00,31.52,31.53,31.48,31.51,75425.0,31.339,31.3489,31.2992,31.329,75425.0
2025-05-22 14:55:00,31.52,31.55,31.5,31.53,106114.0,31.339,31.3688,31.3191,31.3489,106114.0
2025-05-22 15:00:00,31.52,31.55,31.51,31.54,60856.0,31.339,31.3688,31.329,31.3589,60856.0
2025-05-22 15:05:00,31.54,31.56,31.49,31.51,58874.0,31.3589,31.3787,31.3091,31.329,58874.0
2025-05-22 15:10:00,31.5,31.52,31.47,31.51,73188.0,31.3191,31.339,31.2893,31.329,73188.0
2025-05-22 15:15:00,31.5,31.5,31.44,31.46,59556.0,31.3191,31.3191,31.2594,31.2793,59556.0
2025-05-22 15:20:00,31.46,31.47,31.42,31.46,81833.0,31.2793,31.2893,31.2395,31.2793,81833.0
2025-05-22 15:25:00,31.46,31.53,31.45,31.5,89336.0,31.2793,31.3489,31.2694,31.3191,89336.0
2025-05-22 15:30:00,31.5,31.52,31.43,31.45,183193.0,31.3191,31.339,31.2495,31.2694,183193.0
2025-05-22 15:35:00,31.44,31.47,31.41,31.46,160325.0,31.2594,31.2893,31.2296,31.2793,160325.0
2025-05-22 15:40:00,31.47,31.49,31.41,31.43,138908.0,31.2893,31.3091,31.2296,31.2495,138908.0
2025-05-22 15:45:00,31.42,31.43,31.32,31.35,326742.0,31.2395,31.2495,31.1401,31.1699,326742.0
2025-05-22 15:50:00,31.36,31.38,31.24,31.25,261993.0,31.1799,31.1998,31.0606,31.0705,261993.0
2025-05-22 15:55:00,31.25,31.28,31.16,31.19,1037888.0,31.0705,31.1003,30.981,31.0109,1037888.0
2025-05-23 09:30:00,30.58,30.77,30.5,30.69,153371.0,30.4044,30.5933,30.3248,30.5137,153371.0
2025-05-23 09:35:00,30.69,30.99,30.68,30.97,95987.0,30.5137,30.812,30.5038,30.7921,95987.0
2025-05-23 09:40:00,30.96,31.04,30.9,31.03,96110.0,30.7822,30.8617,30.7225,30.8518,96110.0
2025-05-23 09:45:00,31.04,31.04,30.95,31.01,114604.0,30.8617,30.8617,30.7722,30.8319,114604.0
2025-05-23 09:50:00,31.01,31.13,31.0,31.03,66327.0,30.8319,30.9512,30.822,30.8518,66327.0
2025-05-23 09:55:00,31.03,31.18,31.03,31.13,125207.0,30.8518,31.0009,30.8518,30.9512,125207.0
2025-05-23 10:00:00,31.13,31.21,31.07,31.17,207897.0,30.9512,31.0307,30.8916,30.991,207897.0
2025-05-23 10:05:00,31.17,31.19,31.08,31.1,211388.0,30.991,31.0109,30.9015,30.9214,211388.0
2025-05-23 10:10:00,31.09,31.12,30.99,31.02,177241.0,30.9114,30.9413,30.812,30.8418,177241.0
2025-05-23 10:15:00,31.01,31.05,30.91,30.91,66362.0,30.8319,30.8717,30.7325,30.7325,66362.0
2025-05-23 10:20:00,30.91,31.0,30.89,30.97,76623.0,30.7325,30.822,30.7126,30.7921,76623.0
2025-05-23 10:25:00,30.98,30.99,30.85,30.86,52272.0,30.8021,30.812,30.6728,30.6828,52272.0
2025-05-23 10:30:00,30.86,30.88,30.82,30.87,301116.0,30.6828,30.7026,30.643,30.6927,301116.0
2025-05-23 10:35:00,30.87,30.87,30.79,30.85,77918.0,30.6927,30.6927,30.6132,30.6728,77918.0
2025-05-23 10:40:00,30.85,30.89,30.84,30.88,76880.0,30.6728,30.7126,30.6629,30.7026,76880.0
2025-05-23 10:45:00,30.88,30.88,30.82,30.84,52240.0,30.7026,30.7026,30.643,30.6629,52240.0
2025-05-23 10:50:00,30.83,30.83,30.77,30.77,62450.0,30.6529,30.6529,30.5933,30.5933,62450.0
2025-05-23 10:55:00,30.77,30.79,30.72,30.78,61340.0,30.5933,30.6132,30.5436,30.6032,61340.0
2025-05-23 11:00:00,30.77,30.86,30.77,30.84,49031.0,30.5933,30.6828,30.5933,30.6629,49031.0
2025-05-23 11:05:00,30.83,30.84,30.8,30.82,40587.0,30.6529,30.6629,30.6231,30.643,40587.0
2025-05-23 11:10:00,30.83,30.84,30.77,30.79,60728.0,30.6529,30.6629,30.5933,30.6132,60728.0
2025-05-23 11:15:00,30.79,30.83,30.76,30.82,38192.0,30.6132,30.6529,30.5833,30.643,38192.0
2025-05-23 11:20:00,30.82,30.87,30.82,30.83,37251.0,30.643,30.6927,30.643,30.6529,37251.0
2025-05-23 11:25:00,30.84,30.87,30.82,30.84,36939.0,30.6629,30.6927,30.643,30.6629,36939.0
2025-05-23 11:30:00,30.83,30.88,30.83,30.86,29821.0,30.6529,30.7026,30.6529,30.6828,29821.0
2025-05-23 11:35:00,30.86,30.92,30.83,30.9,47844.0,30.6828,30.7424,30.6529,30.7225,47844.0
2025-05-23 11:40:00,30.9,30.95,30.89,30.95,33426.0,30.7225,30.7722,30.7126,30.7722,33426.0
2025-05-23 11:45:00,30.95,30.96,30.9,30.92,30612.0,30.7722,30.7822,30.7225,30.7424,30612.0
2025-05-23 11:50:00,30.92,30.93,30.85,30.85,43373.0,30.7424,30.7524,30.6728,30.6728,43373.0
2025-05-23 11:55:00,30.85,30.85,30.78,30.79,94544.0,30.6728,30.6728,30.6032,30.6132,94544.0
2025-05-23 12:00:00,30.79,30.89,30.79,30.83,69466.0,30.6132,30.7126,30.6132,30.6529,69466.0
2025-05-23 12:05:00,30.83,30.86,30.81,30.84,50946.0,30.6529,30.6828,30.633,30.6629,50946.0
2025-05-23 12:10:00,30.84,30.88,30.81,30.88,59847.0,30.6629,30.7026,30.633,30.7026,59847.0
2025-05-23 12:15:00,30.88,30.89,30.83,30.83,44091.0,30.7026,30.7126,30.6529,30.6529,44091.0
2025-05-23 12:20:00,30.84,30.87,30.83,30.87,30090.0,30.6629,30.6927,30.6529,30.6927,30090.0
2025-05-23 12:25:00,30.87,30.9,30.86,30.86,41134.0,30.6927,30.7225,30.6828,30.6828,41134.0
2025-05-23 12:30:00,30.86,30.86,30.79,30.83,48025.0,30.6828,30.6828,30.6132,30.6529,48025.0
2025-05-23 12:35:00,30.83,30.92,30.83,30.92,39401.0,30.6529,30.7424,30.6529,30.7424,39401.0
2025-05-23 12:40:00,30.92,30.92,30.87,30.88,46325.0,30.7424,30.7424,30.6927,30.7026,46325.0
2025-05-23 12:45:00,30.89,30.9,30.87,30.9,30942.0,30.7126,30.7225,30.6927,30.7225,30942.0
2025-05-23 12:50:00,30.9,30.91,30.88,30.91,34433.0,30.7225,30.7325,30.7026,30.7325,34433.0
2025-05-23 12:55:00,30.91,30.91,30.82,30.84,52613.0,30.7325,30.7325,30.643,30.6629,52613.0
2025-05-23 13:00:00,30.84,30.92,30.83,30.91,41348.0,30.6629,30.7424,30.6529,30.7325,41348.0
2025-05-23 13:05:00,30.91,30.95,30.9,30.92,37823.0,30.7325,30.7722,30.7225,30.7424,37823.0
2025-05-23 13:10:00,30.92,30.94,30.9,30.93,40753.0,30.7424,30.7623,30.7225,30.7524,40753.0
2025-05-23 13:15:00,30.93,30.97,30.92,30.95,41208.0,30.7524,30.7921,30.7424,30.7722,41208.0
2025-05-23 13:20:00,30.95,30.95,30.91,30.92,41051.0,30.7722,30.7722,30.7325,30.7424,41051.0
2025-05-23 13:25:00,30.92,30.97,30.91,30.96,24370.0,30.7424,30.7921,30.7325,30.7822,24370.0
2025-05-23 13:30:00,30.96,30.97,30.93,30.95,47375.0,30.7822,30.7921,30.7524,30.7722,47375.0
2025-05-23 13:35:00,30.95,30.98,30.94,30.96,48246.0,30.7722,30.8021,30.7623,30.7822,48246.0
2025-05-23 13:40:00,30.96,30.98,30.94,30.95,34393.0,30.7822,30.8021,30.7623,30.7722,34393.0
2025-05-23 13:45:00,30.95,30.96,30.93,30.94,29339.0,30.7722,30.7822,30.7524,30.7623,29339.0
2025-05-23 13:50:00,30.94,30.99,30.93,30.97,44593.0,30.7623,30.812,30.7524,30.7921,44593.0
2025-05-23 13:55:00,30.98,30.99,30.93,30.97,30069.0,30.8021,30.812,30.7524,30.7921,30069.0
2025-05-23 14:00:00,30.98,31.0,30.96,31.0,38465.0,30.8021,30.822,30.7822,30.822,38465.0
2025-05-23 14:05:00,31.0,31.01,30.96,30.97,30409.0,30.822,30.8319,30.7822,30.7921,30409.0
2025-05-23 14:10:00,30.97,31.0,30.95,31.0,24932.0,30.7921,30.822,30.7722,30.822,24932.0
2025-05-23 14:15:00,31.0,31.02,30.95,30.96,40905.0,30.822,30.8418,30.7722,30.7822,40905.0
2025-05-23 14:20:00,30.95,30.97,30.91,30.95,52454.0,30.7722,30.7921,30.7325,30.7722,52454.0
2025-05-23 14:25:00,30.96,30.99,30.92,30.97,55803.0,30.7822,30.812,30.7424,30.7921,55803.0
2025-05-23 14:30:00,30.97,31.02,30.97,31.02,17278.0,30.7921,30.8418,30.7921,30.8418,17278.0
2025-05-23 14:35:00,31.02,31.05,30.99,31.01,38851.0,30.8418,30.8717,30.812,30.8319,38851.0
2025-05-23 14:40:00,31.01,31.03,31.0,31.01,16747.0,30.8319,30.8518,30.822,30.8319,16747.0
2025-05-23 14:45:00,31.02,31.03,30.98,31.03,50136.0,30.8418,30.8518,30.8021,30.8518,50136.0
2025-05-23 14:50:00,31.03,31.03,31.01,31.02,23536.0,30.8518,30.8518,30.8319,30.8418,23536.0
2025-05-23 14:55:00,31.03,31.03,30.99,31.0,38137.0,30.8518,30.8518,30.812,30.822,38137.0
2025-05-23 15:00:00,31.0,31.02,30.99,31.01,36333.0,30.822,30.8418,30.812,30.8319,36333.0
2025-05-23 15:05:00,31.0,31.05,31.0,31.02,22553.0,30.822,30.8717,30.822,30.8418,22553.0
2025-05-23 15:10:00,31.02,31.04,31.01,31.02,22875.0,30.8418,30.8617,30.8319,30.8418,22875.0
2025-05-23 15:15:00,31.02,31.03,30.98,30.99,54766.0,30.8418,30.8518,30.8021,30.812,54766.0
2025-05-23 15:20:00,30.98,30.99,30.92,30.96,72022.0,30.8021,30.812,30.7424,30.7822,72022.0
2025-05-23 15:25:00,30.96,30.99,30.94,30.99,62217.0,30.7822,30.812,30.7623,30.812,62217.0
2025-05-23 15:30:00,30.98,31.02,30.97,31.02,97401.0,30.8021,30.8418,30.7921,30.8418,97401.0
2025-05-23 15:35:00,31.01,31.01,30.97,30.99,108933.0,30.8319,30.8319,30.7921,30.812,108933.0
2025-05-23 15:40:00,30.99,31.03,30.98,31.03,87604.0,30.812,30.8518,30.8021,30.8518,87604.0
2025-05-23 15:45:00,31.03,31.08,31.02,31.05,181880.0,30.8518,30.9015,30.8418,30.8717,181880.0
2025-05-23 15:50:00,31.04,31.07,30.95,30.99,198104.0,30.8617,30.8916,30.7722,30.812,198104.0
2025-05-23 15:55:00,30.98,31.01,30.93,30.95,587839.0,30.8021,30.8319,30.7524,30.7722,587839.0
2025-05-27 09:30:00,31.47,31.89,31.44,31.87,280868.0,31.2893,31.7068,31.2594,31.687,280868.0
2025-05-27 09:35:00,31.86,31.97,31.76,31.93,119613.0,31.677,31.7864,31.5776,31.7466,119613.0
2025-05-27 09:40:00,31.94,31.94,31.85,31.92,128017.0,31.7566,31.7566,31.6671,31.7367,128017.0
2025-05-27 09:45:00,31.93,31.99,31.85,31.91,292742.0,31.7466,31.8063,31.6671,31.7267,292742.0
2025-05-27 09:50:00,31.91,32.01,31.86,31.96,145117.0,31.7267,31.8262,31.677,31.7764,145117.0
2025-05-27 09:55:00,31.96,32.02,31.94,31.97,119734.0,31.7764,31.8361,31.7566,31.7864,119734.0
2025-05-27 10:00:00,31.97,32.09,31.97,32.08,192842.0,31.7864,31.9057,31.7864,31.8957,192842.0
2025-05-27 10:05:00,32.09,32.15,32.02,32.13,92835.0,31.9057,31.9653,31.8361,31.9455,92835.0
2025-05-27 10:10:00,32.14,32.17,32.07,32.12,77020.0,31.9554,31.9852,31.8858,31.9355,77020.0
2025-05-27 10:15:00,32.12,32.2,32.11,32.2,108560.0,31.9355,32.0151,31.9256,32.0151,108560.0
2025-05-27 10:20:00,32.2,32.31,32.2,32.25,97600.0,32.0151,32.1244,32.0151,32.0648,97600.0
2025-05-27 10:25:00,32.25,32.33,32.24,32.32,64410.0,32.0648,32.1443,32.0548,32.1344,64410.0
2025-05-27 10:30:00,32.31,32.39,32.28,32.38,83948.0,32.1244,32.204,32.0946,32.194,83948.0
2025-05-27 10:35:00,32.37,32.42,32.36,32.4,70425.0,32.1841,32.2338,32.1741,32.2139,70425.0
2025-05-27 10:40:00,32.4,32.49,32.4,32.48,82195.0,32.2139,32.3034,32.2139,32.2935,82195.0
2025-05-27 10:45:00,32.49,32.54,32.46,32.52,112365.0,32.3034,32.3531,32.2736,32.3332,112365.0
2025-05-27 10:50:00,32.52,32.54,32.44,32.45,119429.0,32.3332,32.3531,32.2537,32.2636,119429.0
2025-05-27 10:55:00,32.45,32.45,32.32,32.37,130127.0,32.2636,32.2636,32.1344,32.1841,130127.0
2025-05-27 11:00:00,32.37,32.47,32.36,32.46,93734.0,32.1841,32.2835,32.1741,32.2736,93734.0
2025-05-27 11:05:00,32.46,32.48,32.4,32.48,80978.0,32.2736,32.2935,32.2139,32.2935,80978.0
2025-05-27 11:10:00,32.47,32.61,32.46,32.6,198462.0,32.2835,32.4227,32.2736,32.4128,198462.0
2025-05-27 11:15:00,32.6,32.68,32.55,32.57,99386.0,32.4128,32.4923,32.3631,32.3829,99386.0
2025-05-27 11:20:00,32.57,32.59,32.5,32.57,65402.0,32.3829,32.4028,32.3133,32.3829,65402.0
2025-05-27 11:25:00,32.58,32.68,32.58,32.67,56290.0,32.3929,32.4923,32.3929,32.4824,56290.0
2025-05-27 11:30:00,32.67,32.7,32.64,32.67,58307.0,32.4824,32.5122,32.4525,32.4824,58307.0
2025-05-27 11:35:00,32.68,32.68,32.62,32.66,51162.0,32.4923,32.4923,32.4326,32.4724,51162.0
2025-05-27 11:40:00,32.65,32.76,32.62,32.73,78735.0,32.4625,32.5718,32.4326,32.542,78735.0
2025-05-27 11:45:00,32.73,32.74,32.63,32.63,101554.0,32.542,32.552,32.4426,32.4426,101554.0
2025-05-27 11:50:00,32.63,32.66,32.61,32.66,68033.0,32.4426,32.4724,32.4227,32.4724,68033.0
2025-05-27 11:55:00,32.66,32.68,32.64,32.65,48967.0,32.4724,32.4923,32.4525,32.4625,48967.0
2025-05-27 12:00:00,32.65,32.66,32.62,32.63,63030.0,32.4625,32.4724,32.4326,32.4426,63030.0
2025-05-27 12:05:00,32.63,32.71,32.62,32.7,50659.0,32.4426,32.5221,32.4326,32.5122,50659.0
2025-05-27 12:10:00,32.7,32.7,32.6,32.62,53915.0,32.5122,32.5122,32.4128,32.4326,53915.0
2025-05-27 12:15:00,32.62,32.62,32.59,32.61,41810.0,32.4326,32.4326,32.4028,32.4227,41810.0
2025-05-27 12:20:00,32.61,32.65,32.59,32.63,53029.0,32.4227,32.4625,32.4028,32.4426,53029.0
2025-05-27 12:25:00,32.63,32.64,32.56,32.57,37005.0,32.4426,32.4525,32.373,32.3829,37005.0
2025-05-27 12:30:00,32.57,32.59,32.53,32.57,48562.0,32.3829,32.4028,32.3432,32.3829,48562.0
2025-05-27 12:35:00,32.57,32.65,32.56,32.64,64487.0,32.3829,32.4625,32.373,32.4525,64487.0
2025-05-27 12:40:00,32.64,32.65,32.59,32.61,78536.0,32.4525,32.4625,32.4028,32.4227,78536.0
2025-05-27 12:45:00,32.61,32.61,32.5,32.52,60763.0,32.4227,32.4227,32.3133,32.3332,60763.0
2025-05-27 12:50:00,32.52,32.55,32.5,32.52,72896.0,32.3332,32.3631,32.3133,32.3332,72896.0
2025-05-27 12:55:00,32.52,32.52,32.43,32.45,84038.0,32.3332,32.3332,32.2437,32.2636,84038.0
2025-05-27 13:00:00,32.45,32.5,32.45,32.48,50693.0,32.2636,32.3133,32.2636,32.2935,50693.0
2025-05-27 13:05:00,32.48,32.54,32.47,32.5,46790.0,32.2935,32.3531,32.2835,32.3133,46790.0
2025-05-27 13:10:00,32.51,32.59,32.5,32.54,39441.0,32.3233,32.4028,32.3133,32.3531,39441.0
2025-05-27 13:15:00,32.54,32.58,32.53,32.56,41349.0,32.3531,32.3929,32.3432,32.373,41349.0
2025-05-27 13:20:00,32.57,32.62,32.56,32.59,41811.0,32.3829,32.4326,32.373,32.4028,41811.0
2025-05-27 13:25:00,32.59,32.6,32.51,32.52,52447.0,32.4028,32.4128,32.3233,32.3332,52447.0
2025-05-27 13:30:00,32.51,32.56,32.49,32.55,53136.0,32.3233,32.373,32.3034,32.3631,53136.0
2025-05-27 13:35:00,32.55,32.56,32.49,32.51,43848.0,32.3631,32.373,32.3034,32.3233,43848.0
2025-05-27 13:40:00,32.51,32.59,32.5,32.59,47011.0,32.3233,32.4028,32.3133,32.4028,47011.0
2025-05-27 13:45:00,32.59,32.6,32.51,32.53,76631.0,32.4028,32.4128,32.3233,32.3432,76631.0
2025-05-27 13:50:00,32.54,32.57,32.52,32.55,59999.0,32.3531,32.3829,32.3332,32.3631,59999.0
2025-05-27 13:55:00,32.54,32.56,32.51,32.54,48588.0,32.3531,32.373,32.3233,32.3531,48588.0
2025-05-27 14:00:00,32.54,32.56,32.51,32.55,45562.0,32.3531,32.373,32.3233,32.3631,45562.0
2025-05-27 14:05:00,32.55,32.66,32.55,32.65,70038.0,32.3631,32.4724,32.3631,32.4625,70038.0
2025-05-27 14:10:00,32.64,32.66,32.57,32.64,68987.0,32.4525,32.4724,32.3829,32.4525,68987.0
2025-05-27 14:15:00,32.63,32.64,32.59,32.59,75104.0,32.4426,32.4525,32.4028,32.4028,75104.0
2025-05-27 14:20:00,32.6,32.6,32.53,32.55,67476.0,32.4128,32.4128,32.3432,32.3631,67476.0
2025-05-27 14:25:00,32.55,32.58,32.53,32.54,75819.0,32.3631,32.3929,32.3432,32.3531,75819.0
2025-05-27 14:30:00,32.54,32.6,32.53,32.58,41766.0,32.3531,32.4128,32.3432,32.3929,41766.0
2025-05-27 14:35:00,32.58,32.68,32.57,32.66,59665.0,32.3929,32.4923,32.3829,32.4724,59665.0
2025-05-27 14:40:00,32.66,32.67,32.6,32.61,44005.0,32.4724,32.4824,32.4128,32.4227,44005.0
2025-05-27 14:45:00,32.61,32.68,32.6,32.64,74309.0,32.4227,32.4923,32.4128,32.4525,74309.0
2025-05-27 14:50:00,32.65,32.67,32.63,32.66,65816.0,32.4625,32.4824,32.4426,32.4724,65816.0
2025-05-27 14:55:00,32.66,32.71,32.65,32.66,61974.0,32.4724,32.5221,32.4625,32.4724,61974.0
2025-05-27 15:00:00,32.66,32.7,32.65,32.69,74808.0,32.4724,32.5122,32.4625,32.5022,74808.0
2025-05-27 15:05:00,32.69,32.74,32.67,32.72,88250.0,32.5022,32.552,32.4824,32.5321,88250.0
2025-05-27 15:10:00,32.72,32.72,32.65,32.68,81251.0,32.5321,32.5321,32.4625,32.4923,81251.0
2025-05-27 15:15:00,32.68,32.68,32.65,32.66,91366.0,32.4923,32.4923,32.4625,32.4724,91366.0
2025-05-27 15:20:00,32.66,32.73,32.66,32.72,90167.0,32.4724,32.542,32.4724,32.5321,90167.0
2025-05-27 15:25:00,32.71,32.74,32.68,32.7,108905.0,32.5221,32.552,32.4923,32.5122,108905.0
2025-05-27 15:30:00,32.7,32.7,32.65,32.69,86331.0,32.5122,32.5122,32.4625,32.5022,86331.0
2025-05-27 15:35:00,32.69,32.69,32.65,32.66,122680.0,32.5022,32.5022,32.4625,32.4724,122680.0
2025-05-27 15:40:00,32.66,32.71,32.64,32.68,175051.0,32.4724,32.5221,32.4525,32.4923,175051.0
2025-05-27 15:45:00,32.68,32.68,32.55,32.57,254017.0,32.4923,32.4923,32.3631,32.3829,254017.0
2025-05-27 15:50:00,32.57,32.66,32.54,32.62,415116.0,32.3829,32.4724,32.3531,32.4326,415116.0
2025-05-27 15:55:00,32.62,32.71,32.6,32.67,1153842.0,32.4326,32.5221,32.4128,32.4824,1153842.0
2025-05-28 09:30:00,32.87,33.05,32.7,33.0,269055.0,32.6812,32.8602,32.5122,32.8105,269055.0
2025-05-28 09:35:00,33.0,33.06,32.94,33.04,136919.0,32.8105,32.8701,32.7508,32.8502,136919.0
2025-05-28 09:40:00,33.04,33.16,33.04,33.06,201340.0,32.8502,32.9695,32.8502,32.8701,201340.0
2025-05-28 09:45:00,33.09,33.14,33.03,33.03,164795.0,32.8999,32.9497,32.8403,32.8403,164795.0
2025-05-28 09:50:00,33.04,33.04,32.95,33.02,110037.0,32.8502,32.8502,32.7608,32.8304,110037.0
2025-05-28 09:55:00,33.02,33.13,33.01,33.07,132559.0,32.8304,32.9397,32.8204,32.8801,132559.0
2025-05-28 10:00:00,33.07,33.2,33.06,33.19,146717.0,32.8801,33.0093,32.8701,32.9994,146717.0
2025-05-28 10:05:00,33.19,33.25,33.14,33.16,157927.0,32.9994,33.059,32.9497,32.9695,157927.0
2025-05-28 10:10:00,33.16,33.16,33.07,33.09,136167.0,32.9695,32.9695,32.8801,32.8999,136167.0
2025-05-28 10:15:00,33.09,33.15,33.04,33.11,133662.0,32.8999,32.9596,32.8502,32.9198,133662.0
2025-05-28 10:20:00,33.12,33.12,33.05,33.08,118439.0,32.9298,32.9298,32.8602,32.89,118439.0
2025-05-28 10:25:00,33.08,33.1,33.02,33.04,83679.0,32.89,32.9099,32.8304,32.8502,83679.0
2025-05-28 10:30:00,33.04,33.04,32.94,32.95,99823.0,32.8502,32.8502,32.7508,32.7608,99823.0
2025-05-28 10:35:00,32.95,32.98,32.87,32.89,123365.0,32.7608,32.7906,32.6812,32.7011,123365.0
2025-05-28 10:40:00,32.89,32.96,32.81,32.82,132078.0,32.7011,32.7707,32.6216,32.6315,132078.0
2025-05-28 10:45:00,32.82,32.89,32.8,32.83,101927.0,32.6315,32.7011,32.6116,32.6414,101927.0
2025-05-28 10:50:00,32.83,32.84,32.77,32.78,105089.0,32.6414,32.6514,32.5818,32.5917,105089.0
2025-05-28 10:55:00,32.79,32.82,32.72,32.73,130043.0,32.6017,32.6315,32.5321,32.542,130043.0
2025-05-28 11:00:00,32.72,32.8,32.71,32.8,92154.0,32.5321,32.6116,32.5221,32.6116,92154.0
2025-05-28 11:05:00,32.8,32.81,32.75,32.79,86050.0,32.6116,32.6216,32.5619,32.6017,86050.0
2025-05-28 11:10:00,32.79,32.79,32.7,32.7,56837.0,32.6017,32.6017,32.5122,32.5122,56837.0
2025-05-28 11:15:00,32.7,32.77,32.65,32.77,93592.0,32.5122,32.5818,32.4625,32.5818,93592.0
2025-05-28 11:20:00,32.77,32.78,32.72,32.73,111160.0,32.5818,32.5917,32.5321,32.542,111160.0
2025-05-28 11:25:00,32.73,32.74,32.61,32.64,91423.0,32.542,32.552,32.4227,32.4525,91423.0
2025-05-28 11:30:00,32.64,32.66,32.59,32.61,75051.0,32.4525,32.4724,32.4028,32.4227,75051.0
2025-05-28 11:35:00,32.61,32.65,32.59,32.63,57022.0,32.4227,32.4625,32.4028,32.4426,57022.0
2025-05-28 11:40:00,32.63,32.64,32.6,32.62,43728.0,32.4426,32.4525,32.4128,32.4326,43728.0
2025-05-28 11:45:00,32.62,32.67,32.61,32.67,59342.0,32.4326,32.4824,32.4227,32.4824,59342.0
2025-05-28 11:50:00,32.66,32.71,32.65,32.66,54071.0,32.4724,32.5221,32.4625,32.4724,54071.0
2025-05-28 11:55:00,32.66,32.69,32.6,32.61,71587.0,32.4724,32.5022,32.4128,32.4227,71587.0
2025-05-28 12:00:00,32.61,32.7,32.6,32.66,51072.0,32.4227,32.5122,32.4128,32.4724,51072.0
2025-05-28 12:05:00,32.66,32.68,32.61,32.62,55474.0,32.4724,32.4923,32.4227,32.4326,55474.0
2025-05-28 12:10:00,32.62,32.64,32.6,32.64,68443.0,32.4326,32.4525,32.4128,32.4525,68443.0
2025-05-28 12:15:00,32.64,32.74,32.63,32.73,67351.0,32.4525,32.552,32.4426,32.542,67351.0
2025-05-28 12:20:00,32.73,32.78,32.7,32.77,63130.0,32.542,32.5917,32.5122,32.5818,63130.0
2025-05-28 12:25:00,32.77,32.83,32.76,32.82,62224.0,32.5818,32.6414,32.5718,32.6315,62224.0
2025-05-28 12:30:00,32.82,32.83,32.78,32.8,46383.0,32.6315,32.6414,32.5917,32.6116,46383.0
2025-05-28 12:35:00,32.8,32.85,32.79,32.82,44961.0,32.6116,32.6613,32.6017,32.6315,44961.0
2025-05-28 12:40:00,32.83,32.84,32.8,32.83,66078.0,32.6414,32.6514,32.6116,32.6414,66078.0
2025-05-28 12:45:00,32.84,32.84,32.73,32.73,59002.0,32.6514,32.6514,32.542,32.542,59002.0
2025-05-28 12:50:00,32.73,32.76,32.68,32.69,61977.0,32.542,32.5718,32.4923,32.5022,61977.0
2025-05-28 12:55:00,32.7,32.78,32.69,32.75,49571.0,32.5122,32.5917,32.5022,32.5619,49571.0
2025-05-28 13:00:00,32.75,32.84,32.75,32.82,70263.0,32.5619,32.6514,32.5619,32.6315,70263.0
2025-05-28 13:05:00,32.82,32.84,32.81,32.83,43293.0,32.6315,32.6514,32.6216,32.6414,43293.0
2025-05-28 13:10:00,32.83,32.85,32.8,32.82,58334.0,32.6414,32.6613,32.6116,32.6315,58334.0
2025-05-28 13:15:00,32.82,32.87,32.82,32.86,85689.0,32.6315,32.6812,32.6315,32.6713,85689.0
2025-05-28 13:20:00,32.86,32.9,32.84,32.84,52521.0,32.6713,32.711,32.6514,32.6514,52521.0
2025-05-28 13:25:00,32.85,32.87,32.82,32.86,62443.0,32.6613,32.6812,32.6315,32.6713,62443.0
2025-05-28 13:30:00,32.86,32.88,32.83,32.84,50593.0,32.6713,32.6912,32.6414,32.6514,50593.0
2025-05-28 13:35:00,32.84,32.87,32.81,32.86,35920.0,32.6514,32.6812,32.6216,32.6713,35920.0
2025-05-28 13:40:00,32.87,32.87,32.81,32.84,33282.0,32.6812,32.6812,32.6216,32.6514,33282.0
2025-05-28 13:45:00,32.84,32.86,32.84,32.86,25907.0,32.6514,32.6713,32.6514,32.6713,25907.0
2025-05-28 13:50:00,32.86,32.89,32.85,32.89,72452.0,32.6713,32.7011,32.6613,32.7011,72452.0
2025-05-28 13:55:00,32.89,32.92,32.86,32.86,66078.0,32.7011,32.7309,32.6713,32.6713,66078.0
2025-05-28 14:00:00,32.87,32.95,32.86,32.95,45389.0,32.6812,32.7608,32.6713,32.7608,45389.0
2025-05-28 14:05:00,32.94,32.96,32.92,32.93,39054.0,32.7508,32.7707,32.7309,32.7409,39054.0
2025-05-28 14:10:00,32.93,32.95,32.92,32.94,28811.0,32.7409,32.7608,32.7309,32.7508,28811.0
2025-05-28 14:15:00,32.94,32.98,32.92,32.93,51480.0,32.7508,32.7906,32.7309,32.7409,51480.0
2025-05-28 14:20:00,32.93,32.93,32.88,32.9,52242.0,32.7409,32.7409,32.6912,32.711,52242.0
2025-05-28 14:25:00,32.89,32.9,32.85,32.88,54469.0,32.7011,32.711,32.6613,32.6912,54469.0
2025-05-28 14:30:00,32.87,32.9,32.87,32.89,49647.0,32.6812,32.711,32.6812,32.7011,49647.0
2025-05-28 14:35:00,32.89,32.9,32.85,32.86,44707.0,32.7011,32.711,32.6613,32.6713,44707.0
2025-05-28 14:40:00,32.86,32.87,32.82,32.84,49931.0,32.6713,32.6812,32.6315,32.6514,49931.0
2025-05-28 14:45:00,32.84,32.85,32.81,32.83,51684.0,32.6514,32.6613,32.6216,32.6414,51684.0
2025-05-28 14:50:00,32.82,32.83,32.67,32.68,141142.0,32.6315,32.6414,32.4824,32.4923,141142.0
2025-05-28 14:55:00,32.68,32.8,32.67,32.79,102301.0,32.4923,32.6116,32.4824,32.6017,102301.0
2025-05-28 15:00:00,32.78,32.84,32.76,32.84,142521.0,32.5917,32.6514,32.5718,32.6514,142521.0
2025-05-28 15:05:00,32.83,32.89,32.82,32.86,92356.0,32.6414,32.7011,32.6315,32.6713,92356.0
2025-05-28 15:10:00,32.86,32.89,32.81,32.86,84387.0,32.6713,32.7011,32.6216,32.6713,84387.0
2025-05-28 15:15:00,32.86,32.88,32.83,32.86,109776.0,32.6713,32.6912,32.6414,32.6713,109776.0
2025-05-28 15:20:00,32.86,32.9,32.85,32.89,92372.0,32.6713,32.711,32.6613,32.7011,92372.0
2025-05-28 15:25:00,32.89,32.89,32.79,32.8,192399.0,32.7011,32.7011,32.6017,32.6116,192399.0
2025-05-28 15:30:00,32.8,32.82,32.77,32.78,277461.0,32.6116,32.6315,32.5818,32.5917,277461.0
2025-05-28 15:35:00,32.78,32.81,32.76,32.79,141861.0,32.5917,32.6216,32.5718,32.6017,141861.0
2025-05-28 15:40:00,32.78,32.88,32.78,32.86,152411.0,32.5917,32.6912,32.5917,32.6713,152411.0
2025-05-28 15:45:00,32.87,32.93,32.84,32.84,178694.0,32.6812,32.7409,32.6514,32.6514,178694.0
2025-05-28 15:50:00,32.85,32.86,32.77,32.8,296503.0,32.6613,32.6713,32.5818,32.6116,296503.0
2025-05-28 15:55:00,32.8,32.91,32.77,32.89,901777.0,32.6116,32.721,32.5818,32.7011,901777.0
2025-05-29 09:30:00,33.6,34.18,33.6,34.05,746295.0,33.407,33.9837,33.407,33.8544,746295.0
2025-05-29 09:35:00,34.05,34.33,34.01,34.2,477500.0,33.8544,34.1328,33.8147,34.0036,477500.0
2025-05-29 09:40:00,34.2,34.21,33.97,33.97,173475.0,34.0036,34.0135,33.7749,33.7749,173475.0
2025-05-29 09:45:00,33.99,34.17,33.93,34.11,347833.0,33.7948,33.9737,33.7351,33.9141,347833.0
2025-05-29 09:50:00,34.11,34.2,34.04,34.11,298195.0,33.9141,34.0036,33.8445,33.9141,298195.0
2025-05-29 09:55:00,34.12,34.28,34.03,34.18,237003.0,33.924,34.0831,33.8346,33.9837,237003.0
2025-05-29 10:00:00,34.17,34.26,33.93,33.94,191672.0,33.9737,34.0632,33.7351,33.7451,191672.0
2025-05-29 10:05:00,33.93,33.93,33.61,33.7,168266.0,33.7351,33.7351,33.417,33.5064,168266.0
2025-05-29 10:10:00,33.69,33.8,33.68,33.78,136508.0,33.4965,33.6059,33.4866,33.586,136508.0
2025-05-29 10:15:00,33.78,33.85,33.67,33.69,245206.0,33.586,33.6556,33.4766,33.4965,245206.0
2025-05-29 10:20:00,33.69,33.7,33.56,33.57,108223.0,33.4965,33.5064,33.3672,33.3772,108223.0
2025-05-29 10:25:00,33.57,33.79,33.57,33.76,103056.0,33.3772,33.5959,33.3772,33.5661,103056.0
2025-05-29 10:30:00,33.77,33.84,33.71,33.71,98451.0,33.576,33.6456,33.5164,33.5164,98451.0
2025-05-29 10:35:00,33.72,33.8,33.7,33.76,105905.0,33.5263,33.6059,33.5064,33.5661,105905.0
2025-05-29 10:40:00,33.75,33.83,33.66,33.83,88307.0,33.5562,33.6357,33.4667,33.6357,88307.0
2025-05-29 10:45:00,33.83,33.89,33.81,33.88,88240.0,33.6357,33.6954,33.6158,33.6854,88240.0
2025-05-29 10:50:00,33.88,34.03,33.86,34.01,193380.0,33.6854,33.8346,33.6655,33.8147,193380.0
2025-05-29 10:55:00,34.01,34.03,33.92,33.95,113089.0,33.8147,33.8346,33.7252,33.755,113089.0
2025-05-29 11:00:00,33.95,33.96,33.77,33.82,111944.0,33.755,33.765,33.576,33.6258,111944.0
2025-05-29 11:05:00,33.81,33.82,33.61,33.62,162373.0,33.6158,33.6258,33.417,33.4269,162373.0
2025-05-29 11:10:00,33.62,33.72,33.61,33.67,64974.0,33.4269,33.5263,33.417,33.4766,64974.0
2025-05-29 11:15:00,33.67,33.81,33.65,33.79,81812.0,33.4766,33.6158,33.4567,33.5959,81812.0
2025-05-29 11:20:00,33.79,33.88,33.78,33.83,102873.0,33.5959,33.6854,33.586,33.6357,102873.0
2025-05-29 11:25:00,33.82,33.88,33.8,33.85,94012.0,33.6258,33.6854,33.6059,33.6556,94012.0
2025-05-29 11:30:00,33.85,33.86,33.73,33.79,91359.0,33.6556,33.6655,33.5363,33.5959,91359.0
2025-05-29 11:35:00,33.78,33.83,33.62,33.63,204789.0,33.586,33.6357,33.4269,33.4368,204789.0
2025-05-29 11:40:00,33.63,33.81,33.56,33.8,139979.0,33.4368,33.6158,33.3672,33.6059,139979.0
2025-05-29 11:45:00,33.79,34.07,33.78,34.05,212703.0,33.5959,33.8743,33.586,33.8544,212703.0
2025-05-29 11:50:00,34.05,34.24,34.04,34.1,182389.0,33.8544,34.0433,33.8445,33.9041,182389.0
2025-05-29 11:55:00,34.11,34.13,33.75,33.78,128313.0,33.9141,33.934,33.5562,33.586,128313.0
2025-05-29 12:00:00,33.78,33.84,33.71,33.77,107034.0,33.586,33.6456,33.5164,33.576,107034.0
2025-05-29 12:05:00,33.76,33.84,33.72,33.73,93396.0,33.5661,33.6456,33.5263,33.5363,93396.0
2025-05-29 12:10:00,33.73,33.81,33.72,33.77,63338.0,33.5363,33.6158,33.5263,33.576,63338.0
2025-05-29 12:15:00,33.78,33.84,33.74,33.78,47676.0,33.586,33.6456,33.5462,33.586,47676.0
2025-05-29 12:20:00,33.79,33.82,33.73,33.76,44081.0,33.5959,33.6258,33.5363,33.5661,44081.0
2025-05-29 12:25:00,33.76,33.79,33.72,33.75,63651.0,33.5661,33.5959,33.5263,33.5562,63651.0
2025-05-29 12:30:00,33.75,33.81,33.71,33.72,32132.0,33.5562,33.6158,33.5164,33.5263,32132.0
2025-05-29 12:35:00,33.72,33.74,33.65,33.66,100372.0,33.5263,33.5462,33.4567,33.4667,100372.0
2025-05-29 12:40:00,33.66,33.69,33.61,33.68,42271.0,33.4667,33.4965,33.417,33.4866,42271.0
2025-05-29 12:45:00,33.68,33.73,33.67,33.7,39026.0,33.4866,33.5363,33.4766,33.5064,39026.0
2025-05-29 12:50:00,33.69,33.78,33.69,33.75,65459.0,33.4965,33.586,33.4965,33.5562,65459.0
2025-05-29 12:55:00,33.74,33.81,33.68,33.79,103026.0,33.5462,33.6158,33.4866,33.5959,103026.0
2025-05-29 13:00:00,33.8,33.83,33.74,33.76,60421.0,33.6059,33.6357,33.5462,33.5661,60421.0
2025-05-29 13:05:00,33.76,33.76,33.59,33.6,102600.0,33.5661,33.5661,33.3971,33.407,102600.0
2025-05-29 13:10:00,33.59,33.7,33.59,33.68,81345.0,33.3971,33.5064,33.3971,33.4866,81345.0
2025-05-29 13:15:00,33.69,33.75,33.66,33.68,79405.0,33.4965,33.5562,33.4667,33.4866,79405.0
2025-05-29 13:20:00,33.68,33.7,33.58,33.59,61650.0,33.4866,33.5064,33.3871,33.3971,61650.0
2025-05-29 13:25:00,33.59,33.62,33.54,33.61,65682.0,33.3971,33.4269,33.3474,33.417,65682.0
2025-05-29 13:30:00,33.62,33.64,33.58,33.62,77679.0,33.4269,33.4468,33.3871,33.4269,77679.0
2025-05-29 13:35:00,33.62,33.63,33.56,33.61,40381.0,33.4269,33.4368,33.3672,33.417,40381.0
2025-05-29 13:40:00,33.61,33.64,33.59,33.62,55978.0,33.417,33.4468,33.3971,33.4269,55978.0
2025-05-29 13:45:00,33.62,33.66,33.6,33.61,46337.0,33.4269,33.4667,33.407,33.417,46337.0
2025-05-29 13:50:00,33.61,33.67,33.59,33.65,55919.0,33.417,33.4766,33.3971,33.4567,55919.0
2025-05-29 13:55:00,33.64,33.65,33.56,33.59,69968.0,33.4468,33.4567,33.3672,33.3971,69968.0
2025-05-29 14:00:00,33.59,33.65,33.58,33.61,61596.0,33.3971,33.4567,33.3871,33.417,61596.0
2025-05-29 14:05:00,33.61,33.67,33.6,33.65,43290.0,33.417,33.4766,33.407,33.4567,43290.0
2025-05-29 14:10:00,33.65,33.65,33.54,33.58,53850.0,33.4567,33.4567,33.3474,33.3871,53850.0
2025-05-29 14:15:00,33.58,33.61,33.52,33.52,56915.0,33.3871,33.417,33.3275,33.3275,56915.0
2025-05-29 14:20:00,33.52,33.53,33.44,33.45,134152.0,33.3275,33.3374,33.2479,33.2579,134152.0
2025-05-29 14:25:00,33.45,33.54,33.45,33.51,48642.0,33.2579,33.3474,33.2579,33.3175,48642.0
2025-05-29 14:30:00,33.51,33.57,33.5,33.55,60845.0,33.3175,33.3772,33.3076,33.3573,60845.0
2025-05-29 14:35:00,33.55,33.59,33.53,33.55,44219.0,33.3573,33.3971,33.3374,33.3573,44219.0
2025-05-29 14:40:00,33.55,33.57,33.51,33.53,48067.0,33.3573,33.3772,33.3175,33.3374,48067.0
2025-05-29 14:45:00,33.54,33.58,33.54,33.54,42470.0,33.3474,33.3871,33.3474,33.3474,42470.0
2025-05-29 14:50:00,33.54,33.55,33.51,33.52,38502.0,33.3474,33.3573,33.3175,33.3275,38502.0
2025-05-29 14:55:00,33.52,33.57,33.46,33.48,60652.0,33.3275,33.3772,33.2678,33.2877,60652.0
2025-05-29 15:00:00,33.48,33.55,33.45,33.54,44468.0,33.2877,33.3573,33.2579,33.3474,44468.0
2025-05-29 15:05:00,33.54,33.54,33.46,33.47,70175.0,33.3474,33.3474,33.2678,33.2778,70175.0
2025-05-29 15:10:00,33.48,33.51,33.46,33.48,55133.0,33.2877,33.3175,33.2678,33.2877,55133.0
2025-05-29 15:15:00,33.48,33.5,33.44,33.5,70509.0,33.2877,33.3076,33.2479,33.3076,70509.0
2025-05-29 15:20:00,33.5,33.51,33.47,33.48,106580.0,33.3076,33.3175,33.2778,33.2877,106580.0
2025-05-29 15:25:00,33.49,33.55,33.45,33.45,138836.0,33.2977,33.3573,33.2579,33.2579,138836.0
2025-05-29 15:30:00,33.45,33.54,33.45,33.51,114810.0,33.2579,33.3474,33.2579,33.3175,114810.0
2025-05-29 15:35:00,33.5,33.64,33.5,33.63,168819.0,33.3076,33.4468,33.3076,33.4368,168819.0
2025-05-29 15:40:00,33.61,33.64,33.55,33.57,218183.0,33.417,33.4468,33.3573,33.3772,218183.0
2025-05-29 15:45:00,33.57,33.65,33.52,33.62,245964.0,33.3772,33.4567,33.3275,33.4269,245964.0
2025-05-29 15:50:00,33.61,33.69,33.59,33.65,268245.0,33.417,33.4965,33.3971,33.4567,268245.0
2025-05-29 15:55:00,33.65,33.74,33.62,33.71,813669.0,33.4567,33.5462,33.4269,33.5164,813669.0
2025-05-30 09:30:00,33.33,33.39,33.14,33.19,162162.0,33.1386,33.1982,32.9497,32.9994,162162.0
2025-05-30 09:35:00,33.19,33.37,33.08,33.31,102894.0,32.9994,33.1783,32.89,33.1187,102894.0
2025-05-30 09:40:00,33.32,33.45,33.29,33.3,91737.0,33.1286,33.2579,33.0988,33.1087,91737.0
2025-05-30 09:45:00,33.29,33.39,33.26,33.28,132539.0,33.0988,33.1982,33.069,33.0889,132539.0
2025-05-30 09:50:00,33.28,33.41,33.24,33.4,100491.0,33.0889,33.2181,33.0491,33.2082,100491.0
2025-05-30 09:55:00,33.39,33.39,33.25,33.26,118416.0,33.1982,33.1982,33.059,33.069,118416.0
2025-05-30 10:00:00,33.27,33.4,33.27,33.3,112501.0,33.0789,33.2082,33.0789,33.1087,112501.0
2025-05-30 10:05:00,33.3,33.44,33.3,33.41,105398.0,33.1087,33.2479,33.1087,33.2181,105398.0
2025-05-30 10:10:00,33.41,33.46,33.38,33.41,105539.0,33.2181,33.2678,33.1883,33.2181,105539.0
2025-05-30 10:15:00,33.41,33.45,33.33,33.34,96962.0,33.2181,33.2579,33.1386,33.1485,96962.0
2025-05-30 10:20:00,33.34,33.37,33.28,33.36,98601.0,33.1485,33.1783,33.0889,33.1684,98601.0
2025-05-30 10:25:00,33.35,33.52,33.33,33.51,100175.0,33.1585,33.3275,33.1386,33.3175,100175.0
2025-05-30 10:30:00,33.51,33.54,33.44,33.48,76183.0,33.3175,33.3474,33.2479,33.2877,76183.0
2025-05-30 10:35:00,33.48,33.5,33.41,33.45,62078.0,33.2877,33.3076,33.2181,33.2579,62078.0
2025-05-30 10:40:00,33.44,33.45,33.36,33.37,59527.0,33.2479,33.2579,33.1684,33.1783,59527.0
2025-05-30 10:45:00,33.37,33.39,33.32,33.37,94282.0,33.1783,33.1982,33.1286,33.1783,94282.0
2025-05-30 10:50:00,33.37,33.4,33.33,33.39,65673.0,33.1783,33.2082,33.1386,33.1982,65673.0
2025-05-30 10:55:00,33.39,33.44,33.37,33.43,63322.0,33.1982,33.2479,33.1783,33.238,63322.0
2025-05-30 11:00:00,33.43,33.46,33.38,33.44,51878.0,33.238,33.2678,33.1883,33.2479,51878.0
2025-05-30 11:05:00,33.45,33.48,33.43,33.45,51300.0,33.2579,33.2877,33.238,33.2579,51300.0
2025-05-30 11:10:00,33.45,33.46,33.38,33.4,76106.0,33.2579,33.2678,33.1883,33.2082,76106.0
2025-05-30 11:15:00,33.39,33.42,33.35,33.36,43580.0,33.1982,33.2281,33.1585,33.1684,43580.0
2025-05-30 11:20:00,33.36,33.42,33.35,33.41,56576.0,33.1684,33.2281,33.1585,33.2181,56576.0
2025-05-30 11:25:00,33.4,33.4,33.32,33.36,68003.0,33.2082,33.2082,33.1286,33.1684,68003.0
2025-05-30 11:30:00,33.37,33.38,33.23,33.27,68924.0,33.1783,33.1883,33.0391,33.0789,68924.0
2025-05-30 11:35:00,33.27,33.29,33.26,33.27,52617.0,33.0789,33.0988,33.069,33.0789,52617.0
2025-05-30 11:40:00,33.27,33.35,33.26,33.27,67441.0,33.0789,33.1585,33.069,33.0789,67441.0
2025-05-30 11:45:00,33.27,33.34,33.26,33.34,58501.0,33.0789,33.1485,33.069,33.1485,58501.0
2025-05-30 11:50:00,33.34,33.39,33.29,33.33,124506.0,33.1485,33.1982,33.0988,33.1386,124506.0
2025-05-30 11:55:00,33.33,33.37,33.28,33.28,52350.0,33.1386,33.1783,33.0889,33.0889,52350.0
2025-05-30 12:00:00,33.28,33.32,33.23,33.3,90945.0,33.0889,33.1286,33.0391,33.1087,90945.0
2025-05-30 12:05:00,33.32,33.41,33.31,33.41,49064.0,33.1286,33.2181,33.1187,33.2181,49064.0
2025-05-30 12:10:00,33.41,33.43,33.37,33.41,52885.0,33.2181,33.238,33.1783,33.2181,52885.0
2025-05-30 12:15:00,33.41,33.42,33.32,33.37,61374.0,33.2181,33.2281,33.1286,33.1783,61374.0
2025-05-30 12:20:00,33.36,33.38,33.31,33.37,43140.0,33.1684,33.1883,33.1187,33.1783,43140.0
2025-05-30 12:25:00,33.37,33.4,33.25,33.29,66801.0,33.1783,33.2082,33.059,33.0988,66801.0
2025-05-30 12:30:00,33.3,33.31,33.18,33.24,72315.0,33.1087,33.1187,32.9894,33.0491,72315.0
2025-05-30 12:35:00,33.24,33.35,33.23,33.34,43647.0,33.0491,33.1585,33.0391,33.1485,43647.0
2025-05-30 12:40:00,33.36,33.39,33.27,33.29,36671.0,33.1684,33.1982,33.0789,33.0988,36671.0
2025-05-30 12:45:00,33.29,33.3,33.26,33.28,32956.0,33.0988,33.1087,33.069,33.0889,32956.0
2025-05-30 12:50:00,33.27,33.27,33.2,33.21,39122.0,33.0789,33.0789,33.0093,33.0193,39122.0
2025-05-30 12:55:00,33.21,33.23,33.19,33.23,34604.0,33.0193,33.0391,32.9994,33.0391,34604.0
2025-05-30 13:00:00,33.22,33.35,33.2,33.34,23931.0,33.0292,33.1585,33.0093,33.1485,23931.0
2025-05-30 13:05:00,33.34,33.4,33.33,33.39,51704.0,33.1485,33.2082,33.1386,33.1982,51704.0
2025-05-30 13:10:00,33.4,33.4,33.33,33.34,45740.0,33.2082,33.2082,33.1386,33.1485,45740.0
2025-05-30 13:15:00,33.34,33.38,33.32,33.33,56520.0,33.1485,33.1883,33.1286,33.1386,56520.0
2025-05-30 13:20:00,33.33,33.37,33.27,33.33,56153.0,33.1386,33.1783,33.0789,33.1386,56153.0
2025-05-30 13:25:00,33.32,33.4,33.31,33.38,58092.0,33.1286,33.2082,33.1187,33.1883,58092.0
2025-05-30 13:30:00,33.38,33.4,33.35,33.37,28034.0,33.1883,33.2082,33.1585,33.1783,28034.0
2025-05-30 13:35:00,33.37,33.4,33.34,33.37,28325.0,33.1783,33.2082,33.1485,33.1783,28325.0
2025-05-30 13:40:00,33.37,33.38,33.33,33.34,27633.0,33.1783,33.1883,33.1386,33.1485,27633.0
2025-05-30 13:45:00,33.33,33.33,33.28,33.33,43728.0,33.1386,33.1386,33.0889,33.1386,43728.0
2025-05-30 13:50:00,33.33,33.39,33.32,33.39,32358.0,33.1386,33.1982,33.1286,33.1982,32358.0
2025-05-30 13:55:00,33.38,33.38,33.29,33.31,35196.0,33.1883,33.1883,33.0988,33.1187,35196.0
2025-05-30 14:00:00,33.31,33.36,33.31,33.32,28105.0,33.1187,33.1684,33.1187,33.1286,28105.0
2025-05-30 14:05:00,33.32,33.38,33.31,33.37,49533.0,33.1286,33.1883,33.1187,33.1783,49533.0
2025-05-30 14:10:00,33.38,33.4,33.36,33.38,45011.0,33.1883,33.2082,33.1684,33.1883,45011.0
2025-05-30 14:15:00,33.38,33.42,33.34,33.41,80532.0,33.1883,33.2281,33.1485,33.2181,80532.0
2025-05-30 14:20:00,33.4,33.43,33.39,33.41,39914.0,33.2082,33.238,33.1982,33.2181,39914.0
2025-05-30 14:25:00,33.4,33.45,33.4,33.41,41462.0,33.2082,33.2579,33.2082,33.2181,41462.0
2025-05-30 14:30:00,33.41,33.43,33.36,33.38,74197.0,33.2181,33.238,33.1684,33.1883,74197.0
2025-05-30 14:35:00,33.37,33.41,33.37,33.4,36787.0,33.1783,33.2181,33.1783,33.2082,36787.0
2025-05-30 14:40:00,33.4,33.4,33.36,33.38,57962.0,33.2082,33.2082,33.1684,33.1883,57962.0
2025-05-30 14:45:00,33.38,33.4,33.36,33.39,55593.0,33.1883,33.2082,33.1684,33.1982,55593.0
2025-05-30 14:50:00,33.39,33.45,33.38,33.43,50613.0,33.1982,33.2579,33.1883,33.238,50613.0
2025-05-30 14:55:00,33.43,33.45,33.39,33.41,65718.0,33.238,33.2579,33.1982,33.2181,65718.0
2025-05-30 15:00:00,33.41,33.48,33.4,33.48,62818.0,33.2181,33.2877,33.2082,33.2877,62818.0
2025-05-30 15:05:00,33.48,33.5,33.45,33.46,93019.0,33.2877,33.3076,33.2579,33.2678,93019.0
2025-05-30 15:10:00,33.45,33.5,33.45,33.48,72967.0,33.2579,33.3076,33.2579,33.2877,72967.0
2025-05-30 15:15:00,33.48,33.56,33.44,33.55,96825.0,33.2877,33.3672,33.2479,33.3573,96825.0
2025-05-30 15:20:00,33.55,33.55,33.49,33.54,79588.0,33.3573,33.3573,33.2977,33.3474,79588.0
2025-05-30 15:25:00,33.54,33.56,33.51,33.55,105528.0,33.3474,33.3672,33.3175,33.3573,105528.0
2025-05-30 15:30:00,33.55,33.56,33.45,33.55,126971.0,33.3573,33.3672,33.2579,33.3573,126971.0
2025-05-30 15:35:00,33.55,33.62,33.53,33.57,197853.0,33.3573,33.4269,33.3374,33.3772,197853.0
2025-05-30 15:40:00,33.56,33.57,33.49,33.51,155374.0,33.3672,33.3772,33.2977,33.3175,155374.0
2025-05-30 15:45:00,33.51,33.54,33.46,33.48,343767.0,33.3175,33.3474,33.2678,33.2877,343767.0
2025-05-30 15:50:00,33.48,33.48,33.28,33.3,425602.0,33.2877,33.2877,33.0889,33.1087,425602.0
2025-05-30 15:55:00,33.3,33.4,33.22,33.37,1257517.0,33.1087,33.2082,33.0292,33.1783,1257517.0
2025-06-02 09:30:00,33.45,33.51,33.39,33.44,220339.0,33.2579,33.3175,33.1982,33.2479,220339.0
2025-06-02 09:35:00,33.44,33.44,33.18,33.22,176481.0,33.2479,33.2479,32.9894,33.0292,176481.0
2025-06-02 09:40:00,33.21,33.36,33.16,33.3,150505.0,33.0193,33.1684,32.9695,33.1087,150505.0
2025-06-02 09:45:00,33.3,33.53,33.28,33.52,163534.0,33.1087,33.3374,33.0889,33.3275,163534.0
2025-06-02 09:50:00,33.52,33.52,33.25,33.29,131545.0,33.3275,33.3275,33.059,33.0988,131545.0
2025-06-02 09:55:00,33.3,33.42,33.28,33.31,120492.0,33.1087,33.2281,33.0889,33.1187,120492.0
2025-06-02 10:00:00,33.3,33.38,33.15,33.38,163944.0,33.1087,33.1883,32.9596,33.1883,163944.0
2025-06-02 10:05:00,33.38,33.6,33.37,33.53,177470.0,33.1883,33.407,33.1783,33.3374,177470.0
2025-06-02 10:10:00,33.52,33.55,33.42,33.44,186179.0,33.3275,33.3573,33.2281,33.2479,186179.0
2025-06-02 10:15:00,33.44,33.44,33.3,33.31,119062.0,33.2479,33.2479,33.1087,33.1187,119062.0
2025-06-02 10:20:00,33.31,33.57,33.29,33.47,116976.0,33.1187,33.3772,33.0988,33.2778,116976.0
2025-06-02 10:25:00,33.47,33.56,33.46,33.53,85899.0,33.2778,33.3672,33.2678,33.3374,85899.0
2025-06-02 10:30:00,33.54,33.54,33.31,33.37,97007.0,33.3474,33.3474,33.1187,33.1783,97007.0
2025-06-02 10:35:00,33.37,33.39,33.09,33.09,105856.0,33.1783,33.1982,32.8999,32.8999,105856.0
2025-06-02 10:40:00,33.09,33.13,33.01,33.09,124406.0,32.8999,32.9397,32.8204,32.8999,124406.0
2025-06-02 10:45:00,33.09,33.22,33.08,33.22,108326.0,32.8999,33.0292,32.89,33.0292,108326.0
2025-06-02 10:50:00,33.22,33.27,33.18,33.19,94304.0,33.0292,33.0789,32.9894,32.9994,94304.0
2025-06-02 10:55:00,33.18,33.23,33.13,33.18,73552.0,32.9894,33.0391,32.9397,32.9894,73552.0
2025-06-02 11:00:00,33.18,33.21,33.1,33.12,69121.0,32.9894,33.0193,32.9099,32.9298,69121.0
2025-06-02 11:05:00,33.13,33.18,33.1,33.13,66384.0,32.9397,32.9894,32.9099,32.9397,66384.0
2025-06-02 11:10:00,33.13,33.18,33.11,33.14,55353.0,32.9397,32.9894,32.9198,32.9497,55353.0
2025-06-02 11:15:00,33.14,33.23,33.12,33.23,77649.0,32.9497,33.0391,32.9298,33.0391,77649.0
2025-06-02 11:20:00,33.23,33.24,33.11,33.16,76034.0,33.0391,33.0491,32.9198,32.9695,76034.0
2025-06-02 11:25:00,33.16,33.17,33.02,33.02,71850.0,32.9695,32.9795,32.8304,32.8304,71850.0
2025-06-02 11:30:00,33.02,33.09,32.98,33.0,72144.0,32.8304,32.8999,32.7906,32.8105,72144.0
2025-06-02 11:35:00,32.98,33.11,32.98,33.09,39218.0,32.7906,32.9198,32.7906,32.8999,39218.0
2025-06-02 11:40:00,33.09,33.1,33.03,33.05,69715.0,32.8999,32.9099,32.8403,32.8602,69715.0
2025-06-02 11:45:00,33.05,33.07,33.01,33.05,67404.0,32.8602,32.8801,32.8204,32.8602,67404.0
2025-06-02 11:50:00,33.05,33.07,33.0,33.01,37068.0,32.8602,32.8801,32.8105,32.8204,37068.0
2025-06-02 11:55:00,33.02,33.03,32.93,32.95,59579.0,32.8304,32.8403,32.7409,32.7608,59579.0
2025-06-02 12:00:00,32.95,32.95,32.87,32.91,72819.0,32.7608,32.7608,32.6812,32.721,72819.0
2025-06-02 12:05:00,32.91,32.91,32.84,32.89,88955.0,32.721,32.721,32.6514,32.7011,88955.0
2025-06-02 12:10:00,32.89,32.95,32.87,32.93,53327.0,32.7011,32.7608,32.6812,32.7409,53327.0
2025-06-02 12:15:00,32.93,32.95,32.89,32.93,57268.0,32.7409,32.7608,32.7011,32.7409,57268.0
2025-06-02 12:20:00,32.93,32.95,32.9,32.91,100681.0,32.7409,32.7608,32.711,32.721,100681.0
2025-06-02 12:25:00,32.91,32.99,32.89,32.97,78003.0,32.721,32.8005,32.7011,32.7806,78003.0
2025-06-02 12:30:00,32.97,32.99,32.94,32.98,45154.0,32.7806,32.8005,32.7508,32.7906,45154.0
2025-06-02 12:35:00,32.98,33.0,32.94,32.95,40383.0,32.7906,32.8105,32.7508,32.7608,40383.0
2025-06-02 12:40:00,32.95,32.97,32.94,32.96,58883.0,32.7608,32.7806,32.7508,32.7707,58883.0
2025-06-02 12:45:00,32.97,33.05,32.96,32.98,62695.0,32.7806,32.8602,32.7707,32.7906,62695.0
2025-06-02 12:50:00,32.98,33.04,32.98,33.04,39256.0,32.7906,32.8502,32.7906,32.8502,39256.0
2025-06-02 12:55:00,33.04,33.07,33.03,33.04,53957.0,32.8502,32.8801,32.8403,32.8502,53957.0
2025-06-02 13:00:00,33.04,33.11,33.04,33.09,47547.0,32.8502,32.9198,32.8502,32.8999,47547.0
2025-06-02 13:05:00,33.09,33.15,33.09,33.13,45000.0,32.8999,32.9596,32.8999,32.9397,45000.0
2025-06-02 13:10:00,33.13,33.13,33.06,33.06,48098.0,32.9397,32.9397,32.8701,32.8701,48098.0
2025-06-02 13:15:00,33.08,33.09,33.06,33.08,33581.0,32.89,32.8999,32.8701,32.89,33581.0
2025-06-02 13:20:00,33.08,33.09,33.0,33.01,69113.0,32.89,32.8999,32.8105,32.8204,69113.0
2025-06-02 13:25:00,33.01,33.01,32.95,32.95,40944.0,32.8204,32.8204,32.7608,32.7608,40944.0
2025-06-02 13:30:00,32.95,33.0,32.94,32.94,67422.0,32.7608,32.8105,32.7508,32.7508,67422.0
2025-06-02 13:35:00,32.95,32.97,32.93,32.95,36601.0,32.7608,32.7806,32.7409,32.7608,36601.0
2025-06-02 13:40:00,32.95,32.97,32.93,32.94,56919.0,32.7608,32.7806,32.7409,32.7508,56919.0
2025-06-02 13:45:00,32.93,32.97,32.91,32.95,31913.0,32.7409,32.7806,32.721,32.7608,31913.0
2025-06-02 13:50:00,32.95,33.0,32.93,33.0,53694.0,32.7608,32.8105,32.7409,32.8105,53694.0
2025-06-02 13:55:00,32.98,33.0,32.96,32.98,48034.0,32.7906,32.8105,32.7707,32.7906,48034.0
2025-06-02 14:00:00,32.98,33.01,32.96,32.99,35094.0,32.7906,32.8204,32.7707,32.8005,35094.0
2025-06-02 14:05:00,32.99,33.03,32.97,32.99,51938.0,32.8005,32.8403,32.7806,32.8005,51938.0
2025-06-02 14:10:00,33.0,33.02,32.97,33.0,33242.0,32.8105,32.8304,32.7806,32.8105,33242.0
2025-06-02 14:15:00,33.0,33.03,32.99,33.02,43949.0,32.8105,32.8403,32.8005,32.8304,43949.0
2025-06-02 14:20:00,33.02,33.06,33.0,33.06,46395.0,32.8304,32.8701,32.8105,32.8701,46395.0
2025-06-02 14:25:00,33.06,33.07,33.03,33.04,39454.0,32.8701,32.8801,32.8403,32.8502,39454.0
2025-06-02 14:30:00,33.03,33.04,32.98,32.98,58891.0,32.8403,32.8502,32.7906,32.7906,58891.0
2025-06-02 14:35:00,32.98,33.0,32.97,32.99,43359.0,32.7906,32.8105,32.7806,32.8005,43359.0
2025-06-02 14:40:00,32.99,33.04,32.98,33.02,64068.0,32.8005,32.8502,32.7906,32.8304,64068.0
2025-06-02 14:45:00,33.02,33.05,33.0,33.04,42661.0,32.8304,32.8602,32.8105,32.8502,42661.0
2025-06-02 14:50:00,33.04,33.06,33.02,33.06,59588.0,32.8502,32.8701,32.8304,32.8701,59588.0
2025-06-02 14:55:00,33.05,33.12,33.05,33.12,83472.0,32.8602,32.9298,32.8602,32.9298,83472.0
2025-06-02 15:00:00,33.11,33.12,33.08,33.11,68523.0,32.9198,32.9298,32.89,32.9198,68523.0
2025-06-02 15:05:00,33.11,33.12,33.07,33.09,69998.0,32.9198,32.9298,32.8801,32.8999,69998.0
2025-06-02 15:10:00,33.09,33.09,33.0,33.01,101273.0,32.8999,32.8999,32.8105,32.8204,101273.0
2025-06-02 15:15:00,33.0,33.01,32.97,33.0,35813.0,32.8105,32.8204,32.7806,32.8105,35813.0
2025-06-02 15:20:00,33.0,33.03,32.95,33.02,60713.0,32.8105,32.8403,32.7608,32.8304,60713.0
2025-06-02 15:25:00,33.02,33.02,32.95,32.95,61229.0,32.8304,32.8304,32.7608,32.7608,61229.0
2025-06-02 15:30:00,32.95,32.96,32.86,32.87,145775.0,32.7608,32.7707,32.6713,32.6812,145775.0
2025-06-02 15:35:00,32.87,32.91,32.85,32.89,127164.0,32.6812,32.721,32.6613,32.7011,127164.0
2025-06-02 15:40:00,32.88,32.98,32.83,32.94,151863.0,32.6912,32.7906,32.6414,32.7508,151863.0
2025-06-02 15:45:00,32.94,33.01,32.92,32.97,209636.0,32.7508,32.8204,32.7309,32.7806,209636.0
2025-06-02 15:50:00,32.97,33.04,32.94,33.04,227238.0,32.7806,32.8502,32.7508,32.8502,227238.0
2025-06-02 15:55:00,33.04,33.16,33.03,33.11,694201.0,32.8502,32.9695,32.8403,32.9198,694201.0
2025-06-03 09:30:00,32.95,32.96,32.55,32.68,264821.0,32.7608,32.7707,32.3631,32.4923,264821.0
2025-06-03 09:35:00,32.68,32.95,32.59,32.89,97106.0,32.4923,32.7608,32.4028,32.7011,97106.0
2025-06-03 09:40:00,32.89,32.94,32.86,32.9,93934.0,32.7011,32.7508,32.6713,32.711,93934.0
2025-06-03 09:45:00,32.9,32.92,32.79,32.8,103765.0,32.711,32.7309,32.6017,32.6116,103765.0
2025-06-03 09:50:00,32.79,32.82,32.7,32.81,64645.0,32.6017,32.6315,32.5122,32.6216,64645.0
2025-06-03 09:55:00,32.8,32.83,32.61,32.63,107012.0,32.6116,32.6414,32.4227,32.4426,107012.0
2025-06-03 10:00:00,32.64,32.77,32.64,32.76,109243.0,32.4525,32.5818,32.4525,32.5718,109243.0
2025-06-03 10:05:00,32.77,32.82,32.61,32.72,80516.0,32.5818,32.6315,32.4227,32.5321,80516.0
2025-06-03 10:10:00,32.71,32.74,32.65,32.66,67124.0,32.5221,32.552,32.4625,32.4724,67124.0
2025-06-03 10:15:00,32.67,32.7,32.64,32.65,102939.0,32.4824,32.5122,32.4525,32.4625,102939.0
2025-06-03 10:20:00,32.65,32.67,32.51,32.51,257558.0,32.4625,32.4824,32.3233,32.3233,257558.0
2025-06-03 10:25:00,32.51,32.65,32.47,32.59,187410.0,32.3233,32.4625,32.2835,32.4028,187410.0
2025-06-03 10:30:00,32.59,32.92,32.57,32.89,167968.0,32.4028,32.7309,32.3829,32.7011,167968.0
2025-06-03 10:35:00,32.9,32.91,32.79,32.84,158207.0,32.711,32.721,32.6017,32.6514,158207.0
2025-06-03 10:40:00,32.84,32.88,32.8,32.82,78538.0,32.6514,32.6912,32.6116,32.6315,78538.0
2025-06-03 10:45:00,32.82,32.92,32.77,32.91,150705.0,32.6315,32.7309,32.5818,32.721,150705.0
2025-06-03 10:50:00,32.92,32.96,32.7,32.71,175399.0,32.7309,32.7707,32.5122,32.5221,175399.0
2025-06-03 10:55:00,32.73,32.83,32.72,32.77,115641.0,32.542,32.6414,32.5321,32.5818,115641.0
2025-06-03 11:00:00,32.78,32.83,32.71,32.73,116792.0,32.5917,32.6414,32.5221,32.542,116792.0
2025-06-03 11:05:00,32.72,32.73,32.66,32.72,105152.0,32.5321,32.542,32.4724,32.5321,105152.0
2025-06-03 11:10:00,32.72,32.74,32.65,32.73,105380.0,32.5321,32.552,32.4625,32.542,105380.0
2025-06-03 11:15:00,32.74,32.76,32.69,32.73,40166.0,32.552,32.5718,32.5022,32.542,40166.0
2025-06-03 11:20:00,32.73,32.78,32.7,32.77,58320.0,32.542,32.5917,32.5122,32.5818,58320.0
2025-06-03 11:25:00,32.77,32.8,32.72,32.75,95707.0,32.5818,32.6116,32.5321,32.5619,95707.0
2025-06-03 11:30:00,32.75,32.83,32.75,32.8,41958.0,32.5619,32.6414,32.5619,32.6116,41958.0
2025-06-03 11:35:00,32.81,32.85,32.8,32.83,65957.0,32.6216,32.6613,32.6116,32.6414,65957.0
2025-06-03 11:40:00,32.83,32.85,32.76,32.77,81979.0,32.6414,32.6613,32.5718,32.5818,81979.0
2025-06-03 11:45:00,32.77,32.79,32.71,32.73,109800.0,32.5818,32.6017,32.5221,32.542,109800.0
2025-06-03 11:50:00,32.73,32.73,32.65,32.68,98196.0,32.542,32.542,32.4625,32.4923,98196.0
2025-06-03 11:55:00,32.69,32.74,32.68,32.7,73774.0,32.5022,32.552,32.4923,32.5122,73774.0
2025-06-03 12:00:00,32.7,32.73,32.66,32.73,57656.0,32.5122,32.542,32.4724,32.542,57656.0
2025-06-03 12:05:00,32.73,32.79,32.64,32.64,78436.0,32.542,32.6017,32.4525,32.4525,78436.0
2025-06-03 12:10:00,32.63,32.71,32.61,32.71,119318.0,32.4426,32.5221,32.4227,32.5221,119318.0
2025-06-03 12:15:00,32.71,32.78,32.7,32.77,131808.0,32.5221,32.5917,32.5122,32.5818,131808.0
2025-06-03 12:20:00,32.77,32.8,32.7,32.8,89449.0,32.5818,32.6116,32.5122,32.6116,89449.0
2025-06-03 12:25:00,32.8,32.84,32.78,32.83,57079.0,32.6116,32.6514,32.5917,32.6414,57079.0
2025-06-03 12:30:00,32.83,32.85,32.79,32.84,47489.0,32.6414,32.6613,32.6017,32.6514,47489.0
2025-06-03 12:35:00,32.84,32.84,32.76,32.79,58701.0,32.6514,32.6514,32.5718,32.6017,58701.0
2025-06-03 12:40:00,32.79,32.82,32.75,32.79,55835.0,32.6017,32.6315,32.5619,32.6017,55835.0
2025-06-03 12:45:00,32.79,32.79,32.75,32.77,39978.0,32.6017,32.6017,32.5619,32.5818,39978.0
2025-06-03 12:50:00,32.77,32.84,32.77,32.8,54949.0,32.5818,32.6514,32.5818,32.6116,54949.0
2025-06-03 12:55:00,32.8,32.81,32.75,32.75,42941.0,32.6116,32.6216,32.5619,32.5619,42941.0
2025-06-03 13:00:00,32.76,32.77,32.72,32.75,87717.0,32.5718,32.5818,32.5321,32.5619,87717.0
2025-06-03 13:05:00,32.75,32.78,32.72,32.73,75748.0,32.5619,32.5917,32.5321,32.542,75748.0
2025-06-03 13:10:00,32.72,32.76,32.71,32.76,57260.0,32.5321,32.5718,32.5221,32.5718,57260.0
2025-06-03 13:15:00,32.76,32.77,32.72,32.73,24612.0,32.5718,32.5818,32.5321,32.542,24612.0
2025-06-03 13:20:00,32.73,32.74,32.71,32.73,31110.0,32.542,32.552,32.5221,32.542,31110.0
2025-06-03 13:25:00,32.73,32.76,32.71,32.73,41351.0,32.542,32.5718,32.5221,32.542,41351.0
2025-06-03 13:30:00,32.73,32.76,32.73,32.75,35322.0,32.542,32.5718,32.542,32.5619,35322.0
2025-06-03 13:35:00,32.75,32.79,32.75,32.78,34109.0,32.5619,32.6017,32.5619,32.5917,34109.0
2025-06-03 13:40:00,32.79,32.79,32.74,32.77,39512.0,32.6017,32.6017,32.552,32.5818,39512.0
2025-06-03 13:45:00,32.77,32.8,32.75,32.75,61268.0,32.5818,32.6116,32.5619,32.5619,61268.0
2025-06-03 13:50:00,32.75,32.75,32.69,32.73,63716.0,32.5619,32.5619,32.5022,32.542,63716.0
2025-06-03 13:55:00,32.72,32.73,32.65,32.66,56249.0,32.5321,32.542,32.4625,32.4724,56249.0
2025-06-03 14:00:00,32.66,32.69,32.6,32.63,42596.0,32.4724,32.5022,32.4128,32.4426,42596.0
2025-06-03 14:05:00,32.63,32.64,32.58,32.6,54453.0,32.4426,32.4525,32.3929,32.4128,54453.0
2025-06-03 14:10:00,32.61,32.61,32.54,32.55,51022.0,32.4227,32.4227,32.3531,32.3631,51022.0
2025-06-03 14:15:00,32.55,32.56,32.48,32.55,58656.0,32.3631,32.373,32.2935,32.3631,58656.0
2025-06-03 14:20:00,32.56,32.57,32.52,32.53,85686.0,32.373,32.3829,32.3332,32.3432,85686.0
2025-06-03 14:25:00,32.53,32.59,32.52,32.59,57018.0,32.3432,32.4028,32.3332,32.4028,57018.0
2025-06-03 14:30:00,32.59,32.61,32.55,32.56,70978.0,32.4028,32.4227,32.3631,32.373,70978.0
2025-06-03 14:35:00,32.55,32.6,32.53,32.59,40222.0,32.3631,32.4128,32.3432,32.4028,40222.0
2025-06-03 14:40:00,32.59,32.6,32.55,32.56,50875.0,32.4028,32.4128,32.3631,32.373,50875.0
2025-06-03 14:45:00,32.56,32.62,32.55,32.62,72942.0,32.373,32.4326,32.3631,32.4326,72942.0
2025-06-03 14:50:00,32.62,32.65,32.58,32.65,46318.0,32.4326,32.4625,32.3929,32.4625,46318.0
2025-06-03 14:55:00,32.64,32.65,32.57,32.59,68945.0,32.4525,32.4625,32.3829,32.4028,68945.0
2025-06-03 15:00:00,32.6,32.72,32.6,32.7,80087.0,32.4128,32.5321,32.4128,32.5122,80087.0
2025-06-03 15:05:00,32.71,32.71,32.65,32.7,106230.0,32.5221,32.5221,32.4625,32.5122,106230.0
2025-06-03 15:10:00,32.7,32.77,32.7,32.7,134867.0,32.5122,32.5818,32.5122,32.5122,134867.0
2025-06-03 15:15:00,32.7,32.76,32.68,32.73,78178.0,32.5122,32.5718,32.4923,32.542,78178.0
2025-06-03 15:20:00,32.73,32.76,32.7,32.75,116255.0,32.542,32.5718,32.5122,32.5619,116255.0
2025-06-03 15:25:00,32.75,32.77,32.71,32.75,82812.0,32.5619,32.5818,32.5221,32.5619,82812.0
2025-06-03 15:30:00,32.75,32.77,32.72,32.76,153841.0,32.5619,32.5818,32.5321,32.5718,153841.0
2025-06-03 15:35:00,32.76,32.77,32.72,32.73,143152.0,32.5718,32.5818,32.5321,32.542,143152.0
2025-06-03 15:40:00,32.73,32.75,32.63,32.65,137895.0,32.542,32.5619,32.4426,32.4625,137895.0
2025-06-03 15:45:00,32.65,32.68,32.61,32.63,212700.0,32.4625,32.4923,32.4227,32.4426,212700.0
2025-06-03 15:50:00,32.63,32.63,32.54,32.55,246649.0,32.4426,32.4426,32.3531,32.3631,246649.0
2025-06-03 15:55:00,32.55,32.64,32.52,32.61,935400.0,32.3631,32.4525,32.3332,32.4227,935400.0
2025-06-04 09:30:00,32.44,32.65,32.43,32.61,138955.0,32.2537,32.4625,32.2437,32.4227,138955.0
2025-06-04 09:35:00,32.61,32.64,32.52,32.54,73646.0,32.4227,32.4525,32.3332,32.3531,73646.0
2025-06-04 09:40:00,32.56,32.62,32.46,32.46,81939.0,32.373,32.4326,32.2736,32.2736,81939.0
2025-06-04 09:45:00,32.46,32.71,32.46,32.56,102007.0,32.2736,32.5221,32.2736,32.373,102007.0
2025-06-04 09:50:00,32.57,32.61,32.47,32.48,69018.0,32.3829,32.4227,32.2835,32.2935,69018.0
2025-06-04 09:55:00,32.48,32.59,32.44,32.55,70681.0,32.2935,32.4028,32.2537,32.3631,70681.0
2025-06-04 10:00:00,32.54,32.56,32.43,32.44,106852.0,32.3531,32.373,32.2437,32.2537,106852.0
2025-06-04 10:05:00,32.44,32.45,32.18,32.29,145089.0,32.2537,32.2636,31.9952,32.1045,145089.0
2025-06-04 10:10:00,32.29,32.34,32.23,32.34,118968.0,32.1045,32.1543,32.0449,32.1543,118968.0
2025-06-04 10:15:00,32.34,32.5,32.33,32.5,97181.0,32.1543,32.3133,32.1443,32.3133,97181.0
2025-06-04 10:20:00,32.5,32.51,32.4,32.47,82830.0,32.3133,32.3233,32.2139,32.2835,82830.0
2025-06-04 10:25:00,32.48,32.52,32.46,32.5,56988.0,32.2935,32.3332,32.2736,32.3133,56988.0
2025-06-04 10:30:00,32.5,32.57,32.5,32.52,90709.0,32.3133,32.3829,32.3133,32.3332,90709.0
2025-06-04 10:35:00,32.51,32.55,32.45,32.47,99015.0,32.3233,32.3631,32.2636,32.2835,99015.0
2025-06-04 10:40:00,32.47,32.5,32.41,32.44,55897.0,32.2835,32.3133,32.2239,32.2537,55897.0
2025-06-04 10:45:00,32.44,32.47,32.38,32.44,60234.0,32.2537,32.2835,32.194,32.2537,60234.0
2025-06-04 10:50:00,32.44,32.44,32.3,32.34,77463.0,32.2537,32.2537,32.1145,32.1543,77463.0
2025-06-04 10:55:00,32.34,32.39,32.27,32.29,75166.0,32.1543,32.204,32.0847,32.1045,75166.0
2025-06-04 11:00:00,32.29,32.32,32.26,32.27,74974.0,32.1045,32.1344,32.0747,32.0847,74974.0
2025-06-04 11:05:00,32.27,32.32,32.23,32.28,88559.0,32.0847,32.1344,32.0449,32.0946,88559.0
2025-06-04 11:10:00,32.28,32.28,32.16,32.16,98520.0,32.0946,32.0946,31.9753,31.9753,98520.0
2025-06-04 11:15:00,32.17,32.65,32.17,32.61,282286.0,31.9852,32.4625,31.9852,32.4227,282286.0
2025-06-04 11:20:00,32.62,32.62,32.42,32.48,136931.0,32.4326,32.4326,32.2338,32.2935,136931.0
2025-06-04 11:25:00,32.49,32.54,32.46,32.51,112696.0,32.3034,32.3531,32.2736,32.3233,112696.0
2025-06-04 11:30:00,32.52,32.56,32.42,32.53,112499.0,32.3332,32.373,32.2338,32.3432,112499.0
2025-06-04 11:35:00,32.54,32.58,32.5,32.53,71315.0,32.3531,32.3929,32.3133,32.3432,71315.0
2025-06-04 11:40:00,32.52,32.57,32.43,32.44,59234.0,32.3332,32.3829,32.2437,32.2537,59234.0
2025-06-04 11:45:00,32.45,32.49,32.42,32.45,62752.0,32.2636,32.3034,32.2338,32.2636,62752.0
2025-06-04 11:50:00,32.45,32.51,32.44,32.47,54286.0,32.2636,32.3233,32.2537,32.2835,54286.0
2025-06-04 11:55:00,32.47,32.47,32.39,32.42,61232.0,32.2835,32.2835,32.204,32.2338,61232.0
2025-06-04 12:00:00,32.42,32.53,32.42,32.48,51869.0,32.2338,32.3432,32.2338,32.2935,51869.0
2025-06-04 12:05:00,32.48,32.51,32.44,32.51,48900.0,32.2935,32.3233,32.2537,32.3233,48900.0
2025-06-04 12:10:00,32.51,32.52,32.47,32.47,48393.0,32.3233,32.3332,32.2835,32.2835,48393.0
2025-06-04 12:15:00,32.47,32.53,32.47,32.53,44453.0,32.2835,32.3432,32.2835,32.3432,44453.0
2025-06-04 12:20:00,32.52,32.54,32.48,32.52,41266.0,32.3332,32.3531,32.2935,32.3332,41266.0
2025-06-04 12:25:00,32.52,32.53,32.49,32.52,35172.0,32.3332,32.3432,32.3034,32.3332,35172.0
2025-06-04 12:30:00,32.52,32.56,32.51,32.53,35524.0,32.3332,32.373,32.3233,32.3432,35524.0
2025-06-04 12:35:00,32.54,32.59,32.52,32.59,48567.0,32.3531,32.4028,32.3332,32.4028,48567.0
2025-06-04 12:40:00,32.59,32.62,32.53,32.55,72796.0,32.4028,32.4326,32.3432,32.3631,72796.0
2025-06-04 12:45:00,32.56,32.6,32.55,32.57,33189.0,32.373,32.4128,32.3631,32.3829,33189.0
2025-06-04 12:50:00,32.57,32.6,32.55,32.55,32444.0,32.3829,32.4128,32.3631,32.3631,32444.0
2025-06-04 12:55:00,32.55,32.57,32.51,32.57,37445.0,32.3631,32.3829,32.3233,32.3829,37445.0
2025-06-04 13:00:00,32.57,32.6,32.53,32.55,93954.0,32.3829,32.4128,32.3432,32.3631,93954.0
2025-06-04 13:05:00,32.55,32.6,32.54,32.59,33463.0,32.3631,32.4128,32.3531,32.4028,33463.0
2025-06-04 13:10:00,32.6,32.65,32.59,32.61,46592.0,32.4128,32.4625,32.4028,32.4227,46592.0
2025-06-04 13:15:00,32.61,32.66,32.61,32.64,30513.0,32.4227,32.4724,32.4227,32.4525,30513.0
2025-06-04 13:20:00,32.64,32.68,32.63,32.66,27421.0,32.4525,32.4923,32.4426,32.4724,27421.0
2025-06-04 13:25:00,32.66,32.68,32.65,32.66,39001.0,32.4724,32.4923,32.4625,32.4724,39001.0
2025-06-04 13:30:00,32.66,32.69,32.63,32.68,55357.0,32.4724,32.5022,32.4426,32.4923,55357.0
2025-06-04 13:35:00,32.68,32.7,32.67,32.69,44008.0,32.4923,32.5122,32.4824,32.5022,44008.0
2025-06-04 13:40:00,32.69,32.69,32.63,32.65,95446.0,32.5022,32.5022,32.4426,32.4625,95446.0
2025-06-04 13:45:00,32.65,32.67,32.62,32.66,67516.0,32.4625,32.4824,32.4326,32.4724,67516.0
2025-06-04 13:50:00,32.66,32.68,32.61,32.64,73010.0,32.4724,32.4923,32.4227,32.4525,73010.0
2025-06-04 13:55:00,32.64,32.64,32.58,32.59,46934.0,32.4525,32.4525,32.3929,32.4028,46934.0
2025-06-04 14:00:00,32.59,32.67,32.59,32.67,41226.0,32.4028,32.4824,32.4028,32.4824,41226.0
2025-06-04 14:05:00,32.67,32.69,32.6,32.61,52483.0,32.4824,32.5022,32.4128,32.4227,52483.0
2025-06-04 14:10:00,32.61,32.64,32.6,32.63,44129.0,32.4227,32.4525,32.4128,32.4426,44129.0
2025-06-04 14:15:00,32.62,32.64,32.57,32.57,45199.0,32.4326,32.4525,32.3829,32.3829,45199.0
2025-06-04 14:20:00,32.57,32.58,32.48,32.49,77700.0,32.3829,32.3929,32.2935,32.3034,77700.0
2025-06-04 14:25:00,32.48,32.5,32.45,32.45,25630.0,32.2935,32.3133,32.2636,32.2636,25630.0
2025-06-04 14:30:00,32.45,32.48,32.44,32.47,34746.0,32.2636,32.2935,32.2537,32.2835,34746.0
2025-06-04 14:35:00,32.47,32.47,32.41,32.41,37607.0,32.2835,32.2835,32.2239,32.2239,37607.0
2025-06-04 14:40:00,32.41,32.43,32.34,32.34,44750.0,32.2239,32.2437,32.1543,32.1543,44750.0
2025-06-04 14:45:00,32.34,32.35,32.31,32.34,64929.0,32.1543,32.1642,32.1244,32.1543,64929.0
2025-06-04 14:50:00,32.34,32.36,32.31,32.36,68483.0,32.1543,32.1741,32.1244,32.1741,68483.0
2025-06-04 14:55:00,32.36,32.4,32.34,32.38,40290.0,32.1741,32.2139,32.1543,32.194,40290.0
2025-06-04 15:00:00,32.39,32.45,32.36,32.4,63669.0,32.204,32.2636,32.1741,32.2139,63669.0
2025-06-04 15:05:00,32.4,32.4,32.37,32.38,45367.0,32.2139,32.2139,32.1841,32.194,45367.0
2025-06-04 15:10:00,32.38,32.38,32.27,32.32,198074.0,32.194,32.194,32.0847,32.1344,198074.0
2025-06-04 15:15:00,32.31,32.38,32.29,32.38,78396.0,32.1244,32.194,32.1045,32.194,78396.0
2025-06-04 15:20:00,32.38,32.41,32.35,32.36,108391.0,32.194,32.2239,32.1642,32.1741,108391.0
2025-06-04 15:25:00,32.36,32.36,32.29,32.32,150767.0,32.1741,32.1741,32.1045,32.1344,150767.0
2025-06-04 15:30:00,32.32,32.37,32.31,32.33,165984.0,32.1344,32.1841,32.1244,32.1443,165984.0
2025-06-04 15:35:00,32.33,32.43,32.32,32.39,177824.0,32.1443,32.2437,32.1344,32.204,177824.0
2025-06-04 15:40:00,32.39,32.42,32.35,32.41,182036.0,32.204,32.2338,32.1642,32.2239,182036.0
2025-06-04 15:45:00,32.41,32.42,32.29,32.35,178825.0,32.2239,32.2338,32.1045,32.1642,178825.0
2025-06-04 15:50:00,32.35,32.39,32.33,32.34,141652.0,32.1642,32.204,32.1443,32.1543,141652.0
2025-06-04 15:55:00,32.34,32.36,32.27,32.27,803370.0,32.1543,32.1741,32.0847,32.0847,803370.0
2025-06-05 09:30:00,32.19,32.64,32.18,32.62,180210.0,32.0051,32.4525,31.9952,32.4326,180210.0
2025-06-05 09:35:00,32.62,32.78,32.59,32.63,142142.0,32.4326,32.5917,32.4028,32.4426,142142.0
2025-06-05 09:40:00,32.63,32.8,32.63,32.76,92095.0,32.4426,32.6116,32.4426,32.5718,92095.0
2025-06-05 09:45:00,32.76,32.87,32.69,32.87,92123.0,32.5718,32.6812,32.5022,32.6812,92123.0
2025-06-05 09:50:00,32.87,32.9,32.7,32.76,99943.0,32.6812,32.711,32.5122,32.5718,99943.0
2025-06-05 09:55:00,32.76,32.82,32.7,32.75,105894.0,32.5718,32.6315,32.5122,32.5619,105894.0
2025-06-05 10:00:00,32.74,32.83,32.57,32.57,133409.0,32.552,32.6414,32.3829,32.3829,133409.0
2025-06-05 10:05:00,32.57,32.62,32.41,32.42,132997.0,32.3829,32.4326,32.2239,32.2338,132997.0
2025-06-05 10:10:00,32.42,32.49,32.41,32.47,91475.0,32.2338,32.3034,32.2239,32.2835,91475.0
2025-06-05 10:15:00,32.47,32.49,32.4,32.45,103892.0,32.2835,32.3034,32.2139,32.2636,103892.0
2025-06-05 10:20:00,32.44,32.62,32.44,32.62,91102.0,32.2537,32.4326,32.2537,32.4326,91102.0
2025-06-05 10:25:00,32.61,32.64,32.54,32.57,102840.0,32.4227,32.4525,32.3531,32.3829,102840.0
2025-06-05 10:30:00,32.57,32.61,32.48,32.53,88818.0,32.3829,32.4227,32.2935,32.3432,88818.0
2025-06-05 10:35:00,32.52,32.66,32.46,32.59,242807.0,32.3332,32.4724,32.2736,32.4028,242807.0
2025-06-05 10:40:00,32.59,32.73,32.51,32.64,207387.0,32.4028,32.542,32.3233,32.4525,207387.0
2025-06-05 10:45:00,32.63,32.7,32.5,32.52,172133.0,32.4426,32.5122,32.3133,32.3332,172133.0
2025-06-05 10:50:00,32.53,32.54,32.43,32.45,87597.0,32.3432,32.3531,32.2437,32.2636,87597.0
2025-06-05 10:55:00,32.45,32.45,32.34,32.38,102793.0,32.2636,32.2636,32.1543,32.194,102793.0
2025-06-05 11:00:00,32.38,32.54,32.37,32.52,89095.0,32.194,32.3531,32.1841,32.3332,89095.0
2025-06-05 11:05:00,32.52,32.54,32.47,32.52,104743.0,32.3332,32.3531,32.2835,32.3332,104743.0
2025-06-05 11:10:00,32.52,32.59,32.52,32.59,63470.0,32.3332,32.4028,32.3332,32.4028,63470.0
2025-06-05 11:15:00,32.59,32.7,32.58,32.66,69569.0,32.4028,32.5122,32.3929,32.4724,69569.0
2025-06-05 11:20:00,32.66,32.72,32.63,32.7,102761.0,32.4724,32.5321,32.4426,32.5122,102761.0
2025-06-05 11:25:00,32.7,32.74,32.67,32.73,43240.0,32.5122,32.552,32.4824,32.542,43240.0
2025-06-05 11:30:00,32.73,32.74,32.69,32.7,87142.0,32.542,32.552,32.5022,32.5122,87142.0
2025-06-05 11:35:00,32.7,32.74,32.69,32.74,43144.0,32.5122,32.552,32.5022,32.552,43144.0
2025-06-05 11:40:00,32.75,32.83,32.74,32.77,121382.0,32.5619,32.6414,32.552,32.5818,121382.0
2025-06-05 11:45:00,32.77,32.77,32.69,32.75,82929.0,32.5818,32.5818,32.5022,32.5619,82929.0
2025-06-05 11:50:00,32.75,32.79,32.74,32.77,54887.0,32.5619,32.6017,32.552,32.5818,54887.0
2025-06-05 11:55:00,32.76,32.79,32.71,32.71,82063.0,32.5718,32.6017,32.5221,32.5221,82063.0
2025-06-05 12:00:00,32.71,32.81,32.71,32.8,66529.0,32.5221,32.6216,32.5221,32.6116,66529.0
2025-06-05 12:05:00,32.79,32.84,32.79,32.84,51940.0,32.6017,32.6514,32.6017,32.6514,51940.0
2025-06-05 12:10:00,32.84,32.88,32.8,32.83,59096.0,32.6514,32.6912,32.6116,32.6414,59096.0
2025-06-05 12:15:00,32.83,32.85,32.78,32.83,55163.0,32.6414,32.6613,32.5917,32.6414,55163.0
2025-06-05 12:20:00,32.82,32.86,32.79,32.82,54222.0,32.6315,32.6713,32.6017,32.6315,54222.0
2025-06-05 12:25:00,32.82,32.86,32.82,32.84,30241.0,32.6315,32.6713,32.6315,32.6514,30241.0
2025-06-05 12:30:00,32.84,32.86,32.79,32.8,40014.0,32.6514,32.6713,32.6017,32.6116,40014.0
2025-06-05 12:35:00,32.8,32.82,32.76,32.77,47851.0,32.6116,32.6315,32.5718,32.5818,47851.0
2025-06-05 12:40:00,32.77,32.79,32.72,32.73,30676.0,32.5818,32.6017,32.5321,32.542,30676.0
2025-06-05 12:45:00,32.72,32.72,32.61,32.63,127600.0,32.5321,32.5321,32.4227,32.4426,127600.0
2025-06-05 12:50:00,32.62,32.66,32.58,32.66,47492.0,32.4326,32.4724,32.3929,32.4724,47492.0
2025-06-05 12:55:00,32.65,32.68,32.64,32.65,32435.0,32.4625,32.4923,32.4525,32.4625,32435.0
2025-06-05 13:00:00,32.64,32.72,32.63,32.72,42807.0,32.4525,32.5321,32.4426,32.5321,42807.0
2025-06-05 13:05:00,32.72,32.78,32.7,32.77,33995.0,32.5321,32.5917,32.5122,32.5818,33995.0
2025-06-05 13:10:00,32.78,32.86,32.78,32.84,44281.0,32.5917,32.6713,32.5917,32.6514,44281.0
2025-06-05 13:15:00,32.84,32.89,32.83,32.84,68170.0,32.6514,32.7011,32.6414,32.6514,68170.0
2025-06-05 13:20:00,32.84,32.85,32.8,32.8,57105.0,32.6514,32.6613,32.6116,32.6116,57105.0
2025-06-05 13:25:00,32.81,32.87,32.78,32.84,57957.0,32.6216,32.6812,32.5917,32.6514,57957.0
2025-06-05 13:30:00,32.84,32.91,32.84,32.87,98795.0,32.6514,32.721,32.6514,32.6812,98795.0
2025-06-05 13:35:00,32.86,32.86,32.82,32.82,70855.0,32.6713,32.6713,32.6315,32.6315,70855.0
2025-06-05 13:40:00,32.82,32.86,32.81,32.84,37136.0,32.6315,32.6713,32.6216,32.6514,37136.0
2025-06-05 13:45:00,32.83,32.84,32.76,32.77,38632.0,32.6414,32.6514,32.5718,32.5818,38632.0
2025-06-05 13:50:00,32.77,32.8,32.73,32.8,55279.0,32.5818,32.6116,32.542,32.6116,55279.0
2025-06-05 13:55:00,32.79,32.79,32.72,32.73,48428.0,32.6017,32.6017,32.5321,32.542,48428.0
2025-06-05 14:00:00,32.74,32.75,32.68,32.7,46632.0,32.552,32.5619,32.4923,32.5122,46632.0
2025-06-05 14:05:00,32.7,32.7,32.64,32.66,47358.0,32.5122,32.5122,32.4525,32.4724,47358.0
2025-06-05 14:10:00,32.66,32.69,32.64,32.66,39994.0,32.4724,32.5022,32.4525,32.4724,39994.0
2025-06-05 14:15:00,32.66,32.67,32.57,32.65,64340.0,32.4724,32.4824,32.3829,32.4625,64340.0
2025-06-05 14:20:00,32.65,32.67,32.62,32.66,23397.0,32.4625,32.4824,32.4326,32.4724,23397.0
2025-06-05 14:25:00,32.66,32.68,32.57,32.59,125442.0,32.4724,32.4923,32.3829,32.4028,125442.0
2025-06-05 14:30:00,32.59,32.59,32.54,32.58,41487.0,32.4028,32.4028,32.3531,32.3929,41487.0
2025-06-05 14:35:00,32.58,32.63,32.55,32.61,63696.0,32.3929,32.4426,32.3631,32.4227,63696.0
2025-06-05 14:40:00,32.6,32.62,32.56,32.6,53678.0,32.4128,32.4326,32.373,32.4128,53678.0
2025-06-05 14:45:00,32.6,32.63,32.6,32.63,39561.0,32.4128,32.4426,32.4128,32.4426,39561.0
2025-06-05 14:50:00,32.63,32.66,32.62,32.64,42718.0,32.4426,32.4724,32.4326,32.4525,42718.0
2025-06-05 14:55:00,32.64,32.66,32.58,32.6,47046.0,32.4525,32.4724,32.3929,32.4128,47046.0
2025-06-05 15:00:00,32.6,32.64,32.59,32.61,47575.0,32.4128,32.4525,32.4028,32.4227,47575.0
2025-06-05 15:05:00,32.61,32.61,32.53,32.54,53560.0,32.4227,32.4227,32.3432,32.3531,53560.0
2025-06-05 15:10:00,32.53,32.63,32.52,32.55,90331.0,32.3432,32.4426,32.3332,32.3631,90331.0
2025-06-05 15:15:00,32.55,32.58,32.39,32.4,102173.0,32.3631,32.3929,32.204,32.2139,102173.0
2025-06-05 15:20:00,32.4,32.41,32.32,32.34,97798.0,32.2139,32.2239,32.1344,32.1543,97798.0
2025-06-05 15:25:00,32.34,32.48,32.33,32.45,78099.0,32.1543,32.2935,32.1443,32.2636,78099.0
2025-06-05 15:30:00,32.46,32.55,32.46,32.52,106002.0,32.2736,32.3631,32.2736,32.3332,106002.0
2025-06-05 15:35:00,32.52,32.61,32.51,32.59,101030.0,32.3332,32.4227,32.3233,32.4028,101030.0
2025-06-05 15:40:00,32.59,32.61,32.5,32.51,112731.0,32.4028,32.4227,32.3133,32.3233,112731.0
2025-06-05 15:45:00,32.51,32.59,32.5,32.54,128031.0,32.3233,32.4028,32.3133,32.3531,128031.0
2025-06-05 15:50:00,32.53,32.56,32.45,32.51,188525.0,32.3432,32.373,32.2636,32.3233,188525.0
2025-06-05 15:55:00,32.5,32.52,32.44,32.48,478669.0,32.3133,32.3332,32.2537,32.2935,478669.0
2025-06-06 09:30:00,32.97,33.07,32.86,33.03,182201.0,32.7806,32.8801,32.6713,32.8403,182201.0
2025-06-06 09:35:00,33.03,33.07,32.85,33.0,85354.0,32.8403,32.8801,32.6613,32.8105,85354.0
2025-06-06 09:40:00,32.99,33.01,32.87,32.9,64639.0,32.8005,32.8204,32.6812,32.711,64639.0
2025-06-06 09:45:00,32.9,33.03,32.89,32.91,60546.0,32.711,32.8403,32.7011,32.721,60546.0
2025-06-06 09:50:00,32.91,32.95,32.84,32.85,71770.0,32.721,32.7608,32.6514,32.6613,71770.0
2025-06-06 09:55:00,32.84,32.96,32.84,32.96,73660.0,32.6514,32.7707,32.6514,32.7707,73660.0
2025-06-06 10:00:00,32.95,33.16,32.95,33.12,202734.0,32.7608,32.9695,32.7608,32.9298,202734.0
2025-06-06 10:05:00,33.12,33.19,33.06,33.09,188807.0,32.9298,32.9994,32.8701,32.8999,188807.0
2025-06-06 10:10:00,33.09,33.15,33.01,33.11,144013.0,32.8999,32.9596,32.8204,32.9198,144013.0
2025-06-06 10:15:00,33.11,33.13,33.01,33.06,138952.0,32.9198,32.9397,32.8204,32.8701,138952.0
2025-06-06 10:20:00,33.05,33.16,33.05,33.16,95569.0,32.8602,32.9695,32.8602,32.9695,95569.0
2025-06-06 10:25:00,33.16,33.2,33.09,33.12,71450.0,32.9695,33.0093,32.8999,32.9298,71450.0
2025-06-06 10:30:00,33.12,33.13,33.07,33.11,84053.0,32.9298,32.9397,32.8801,32.9198,84053.0
2025-06-06 10:35:00,33.11,33.13,33.06,33.09,62825.0,32.9198,32.9397,32.8701,32.8999,62825.0
2025-06-06 10:40:00,33.09,33.14,33.06,33.13,103814.0,32.8999,32.9497,32.8701,32.9397,103814.0
2025-06-06 10:45:00,33.14,33.14,33.1,33.11,122843.0,32.9497,32.9497,32.9099,32.9198,122843.0
2025-06-06 10:50:00,33.11,33.14,33.09,33.14,107487.0,32.9198,32.9497,32.8999,32.9497,107487.0
2025-06-06 10:55:00,33.14,33.17,33.05,33.08,99334.0,32.9497,32.9795,32.8602,32.89,99334.0
2025-06-06 11:00:00,33.08,33.18,33.07,33.09,97492.0,32.89,32.9894,32.8801,32.8999,97492.0
2025-06-06 11:05:00,33.09,33.17,33.09,33.12,77312.0,32.8999,32.9795,32.8999,32.9298,77312.0
2025-06-06 11:10:00,33.13,33.16,33.07,33.07,78047.0,32.9397,32.9695,32.8801,32.8801,78047.0
2025-06-06 11:15:00,33.07,33.09,32.96,32.98,89460.0,32.8801,32.8999,32.7707,32.7906,89460.0
2025-06-06 11:20:00,32.98,33.06,32.93,33.01,83646.0,32.7906,32.8701,32.7409,32.8204,83646.0
2025-06-06 11:25:00,33.01,33.04,32.97,33.02,82106.0,32.8204,32.8502,32.7806,32.8304,82106.0
2025-06-06 11:30:00,33.02,33.04,32.98,32.98,42163.0,32.8304,32.8502,32.7906,32.7906,42163.0
2025-06-06 11:35:00,32.98,33.01,32.93,32.95,33230.0,32.7906,32.8204,32.7409,32.7608,33230.0
2025-06-06 11:40:00,32.94,32.98,32.89,32.98,76795.0,32.7508,32.7906,32.7011,32.7906,76795.0
2025-06-06 11:45:00,32.98,33.03,32.94,32.99,75493.0,32.7906,32.8403,32.7508,32.8005,75493.0
2025-06-06 11:50:00,33.0,33.02,32.95,32.96,43858.0,32.8105,32.8304,32.7608,32.7707,43858.0
2025-06-06 11:55:00,32.97,32.97,32.91,32.95,61459.0,32.7806,32.7806,32.721,32.7608,61459.0
2025-06-06 12:00:00,32.95,32.98,32.89,32.95,72167.0,32.7608,32.7906,32.7011,32.7608,72167.0
2025-06-06 12:05:00,32.95,32.99,32.95,32.98,38925.0,32.7608,32.8005,32.7608,32.7906,38925.0
2025-06-06 12:10:00,32.98,33.03,32.97,33.02,63184.0,32.7906,32.8403,32.7806,32.8304,63184.0
2025-06-06 12:15:00,33.02,33.03,32.96,33.0,30553.0,32.8304,32.8403,32.7707,32.8105,30553.0
2025-06-06 12:20:00,33.0,33.04,32.99,33.02,33175.0,32.8105,32.8502,32.8005,32.8304,33175.0
2025-06-06 12:25:00,33.01,33.05,33.0,33.05,43089.0,32.8204,32.8602,32.8105,32.8602,43089.0
2025-06-06 12:30:00,33.05,33.05,32.98,33.01,48730.0,32.8602,32.8602,32.7906,32.8204,48730.0
2025-06-06 12:35:00,33.01,33.03,32.98,33.0,35085.0,32.8204,32.8403,32.7906,32.8105,35085.0
2025-06-06 12:40:00,33.0,33.07,32.99,33.05,36098.0,32.8105,32.8801,32.8005,32.8602,36098.0
2025-06-06 12:45:00,33.04,33.12,33.03,33.1,31176.0,32.8502,32.9298,32.8403,32.9099,31176.0
2025-06-06 12:50:00,33.11,33.11,33.0,33.02,28000.0,32.9198,32.9198,32.8105,32.8304,28000.0
2025-06-06 12:55:00,33.01,33.02,32.97,33.02,52922.0,32.8204,32.8304,32.7806,32.8304,52922.0
2025-06-06 13:00:00,33.02,33.05,33.01,33.02,26773.0,32.8304,32.8602,32.8204,32.8304,26773.0
2025-06-06 13:05:00,33.02,33.05,33.01,33.02,46228.0,32.8304,32.8602,32.8204,32.8304,46228.0
2025-06-06 13:10:00,33.02,33.02,32.97,33.0,27512.0,32.8304,32.8304,32.7806,32.8105,27512.0
2025-06-06 13:15:00,32.98,33.04,32.98,33.04,46104.0,32.7906,32.8502,32.7906,32.8502,46104.0
2025-06-06 13:20:00,33.04,33.08,33.01,33.07,75958.0,32.8502,32.89,32.8204,32.8801,75958.0
2025-06-06 13:25:00,33.07,33.1,33.03,33.09,19733.0,32.8801,32.9099,32.8403,32.8999,19733.0
2025-06-06 13:30:00,33.1,33.12,33.06,33.08,43355.0,32.9099,32.9298,32.8701,32.89,43355.0
2025-06-06 13:35:00,33.09,33.11,33.06,33.11,23081.0,32.8999,32.9198,32.8701,32.9198,23081.0
2025-06-06 13:40:00,33.11,33.14,33.11,33.14,33466.0,32.9198,32.9497,32.9198,32.9497,33466.0
2025-06-06 13:45:00,33.14,33.15,33.08,33.12,48632.0,32.9497,32.9596,32.89,32.9298,48632.0
2025-06-06 13:50:00,33.12,33.15,33.12,33.13,38785.0,32.9298,32.9596,32.9298,32.9397,38785.0
2025-06-06 13:55:00,33.14,33.17,33.13,33.17,34495.0,32.9497,32.9795,32.9397,32.9795,34495.0
2025-06-06 14:00:00,33.16,33.22,33.15,33.2,36836.0,32.9695,33.0292,32.9596,33.0093,36836.0
2025-06-06 14:05:00,33.2,33.21,33.17,33.21,33800.0,33.0093,33.0193,32.9795,33.0193,33800.0
2025-06-06 14:10:00,33.21,33.24,33.18,33.23,36048.0,33.0193,33.0491,32.9894,33.0391,36048.0
2025-06-06 14:15:00,33.23,33.25,33.22,33.25,45306.0,33.0391,33.059,33.0292,33.059,45306.0
2025-06-06 14:20:00,33.24,33.28,33.22,33.27,47175.0,33.0491,33.0889,33.0292,33.0789,47175.0
2025-06-06 14:25:00,33.27,33.27,33.22,33.24,40825.0,33.0789,33.0789,33.0292,33.0491,40825.0
2025-06-06 14:30:00,33.23,33.33,33.23,33.27,115676.0,33.0391,33.1386,33.0391,33.0789,115676.0
2025-06-06 14:35:00,33.27,33.29,33.21,33.26,104402.0,33.0789,33.0988,33.0193,33.069,104402.0
2025-06-06 14:40:00,33.26,33.28,33.23,33.27,34650.0,33.069,33.0889,33.0391,33.0789,34650.0
2025-06-06 14:45:00,33.28,33.3,33.25,33.3,34048.0,33.0889,33.1087,33.059,33.1087,34048.0
2025-06-06 14:50:00,33.29,33.32,33.29,33.3,32974.0,33.0988,33.1286,33.0988,33.1087,32974.0
2025-06-06 14:55:00,33.3,33.32,33.28,33.28,31985.0,33.1087,33.1286,33.0889,33.0889,31985.0
2025-06-06 15:00:00,33.29,33.32,33.27,33.3,31119.0,33.0988,33.1286,33.0789,33.1087,31119.0
2025-06-06 15:05:00,33.29,33.38,33.28,33.37,118500.0,33.0988,33.1883,33.0889,33.1783,118500.0
2025-06-06 15:10:00,33.38,33.39,33.35,33.38,56050.0,33.1883,33.1982,33.1585,33.1883,56050.0
2025-06-06 15:15:00,33.38,33.41,33.37,33.41,52655.0,33.1883,33.2181,33.1783,33.2181,52655.0
2025-06-06 15:20:00,33.41,33.47,33.37,33.43,71982.0,33.2181,33.2778,33.1783,33.238,71982.0
2025-06-06 15:25:00,33.44,33.53,33.43,33.51,88231.0,33.2479,33.3374,33.238,33.3175,88231.0
2025-06-06 15:30:00,33.51,33.51,33.4,33.41,172206.0,33.3175,33.3175,33.2082,33.2181,172206.0
2025-06-06 15:35:00,33.41,33.44,33.38,33.4,121389.0,33.2181,33.2479,33.1883,33.2082,121389.0
2025-06-06 15:40:00,33.41,33.47,33.38,33.4,150858.0,33.2181,33.2778,33.1883,33.2082,150858.0
2025-06-06 15:45:00,33.4,33.48,33.39,33.45,99362.0,33.2082,33.2877,33.1982,33.2579,99362.0
2025-06-06 15:50:00,33.45,33.46,33.39,33.41,257943.0,33.2579,33.2678,33.1982,33.2181,257943.0
2025-06-06 15:55:00,33.41,33.49,33.39,33.45,669025.0,33.2181,33.2977,33.1982,33.2579,669025.0
2025-06-09 09:30:00,33.67,33.68,33.18,33.3,204118.0,33.4766,33.4866,32.9894,33.1087,204118.0
2025-06-09 09:35:00,33.28,33.41,33.22,33.34,88157.0,33.0889,33.2181,33.0292,33.1485,88157.0
2025-06-09 09:40:00,33.34,33.38,33.29,33.38,70909.0,33.1485,33.1883,33.0988,33.1883,70909.0
2025-06-09 09:45:00,33.39,33.47,33.25,33.37,85812.0,33.1982,33.2778,33.059,33.1783,85812.0
2025-06-09 09:50:00,33.36,33.38,33.23,33.32,58327.0,33.1684,33.1883,33.0391,33.1286,58327.0
2025-06-09 09:55:00,33.32,33.38,33.27,33.29,98471.0,33.1286,33.1883,33.0789,33.0988,98471.0
2025-06-09 10:00:00,33.29,33.3,33.16,33.26,120463.0,33.0988,33.1087,32.9695,33.069,120463.0
2025-06-09 10:05:00,33.26,33.41,33.25,33.37,95580.0,33.069,33.2181,33.059,33.1783,95580.0
2025-06-09 10:10:00,33.36,33.43,33.28,33.29,174363.0,33.1684,33.238,33.0889,33.0988,174363.0
2025-06-09 10:15:00,33.28,33.35,33.2,33.31,114876.0,33.0889,33.1585,33.0093,33.1187,114876.0
2025-06-09 10:20:00,33.3,33.35,33.26,33.3,62322.0,33.1087,33.1585,33.069,33.1087,62322.0
2025-06-09 10:25:00,33.3,33.4,33.3,33.34,108232.0,33.1087,33.2082,33.1087,33.1485,108232.0
2025-06-09 10:30:00,33.34,33.38,33.31,33.34,137188.0,33.1485,33.1883,33.1187,33.1485,137188.0
2025-06-09 10:35:00,33.34,33.39,33.32,33.37,108511.0,33.1485,33.1982,33.1286,33.1783,108511.0
2025-06-09 10:40:00,33.37,33.42,33.34,33.4,88380.0,33.1783,33.2281,33.1485,33.2082,88380.0
2025-06-09 10:45:00,33.39,33.41,33.3,33.3,75569.0,33.1982,33.2181,33.1087,33.1087,75569.0
2025-06-09 10:50:00,33.3,33.37,33.29,33.34,71875.0,33.1087,33.1783,33.0988,33.1485,71875.0
2025-06-09 10:55:00,33.34,33.41,33.33,33.39,73243.0,33.1485,33.2181,33.1386,33.1982,73243.0
2025-06-09 11:00:00,33.38,33.46,33.38,33.45,81606.0,33.1883,33.2678,33.1883,33.2579,81606.0
2025-06-09 11:05:00,33.45,33.48,33.37,33.41,88227.0,33.2579,33.2877,33.1783,33.2181,88227.0
2025-06-09 11:10:00,33.41,33.44,33.4,33.41,76996.0,33.2181,33.2479,33.2082,33.2181,76996.0
2025-06-09 11:15:00,33.41,33.49,33.39,33.47,74483.0,33.2181,33.2977,33.1982,33.2778,74483.0
2025-06-09 11:20:00,33.47,33.49,33.42,33.49,54624.0,33.2778,33.2977,33.2281,33.2977,54624.0
2025-06-09 11:25:00,33.48,33.52,33.46,33.46,52477.0,33.2877,33.3275,33.2678,33.2678,52477.0
2025-06-09 11:30:00,33.46,33.53,33.46,33.5,40300.0,33.2678,33.3374,33.2678,33.3076,40300.0
2025-06-09 11:35:00,33.5,33.55,33.49,33.54,74577.0,33.3076,33.3573,33.2977,33.3474,74577.0
2025-06-09 11:40:00,33.54,33.55,33.51,33.54,85656.0,33.3474,33.3573,33.3175,33.3474,85656.0
2025-06-09 11:45:00,33.54,33.54,33.49,33.53,90913.0,33.3474,33.3474,33.2977,33.3374,90913.0
2025-06-09 11:50:00,33.52,33.57,33.51,33.56,48025.0,33.3275,33.3772,33.3175,33.3672,48025.0
2025-06-09 11:55:00,33.57,33.63,33.55,33.63,51576.0,33.3772,33.4368,33.3573,33.4368,51576.0
2025-06-09 12:00:00,33.63,33.68,33.62,33.66,90605.0,33.4368,33.4866,33.4269,33.4667,90605.0
2025-06-09 12:05:00,33.66,33.7,33.63,33.65,107941.0,33.4667,33.5064,33.4368,33.4567,107941.0
2025-06-09 12:10:00,33.65,33.71,33.64,33.7,52684.0,33.4567,33.5164,33.4468,33.5064,52684.0
2025-06-09 12:15:00,33.69,33.71,33.67,33.69,54827.0,33.4965,33.5164,33.4766,33.4965,54827.0
2025-06-09 12:20:00,33.69,33.71,33.67,33.69,57533.0,33.4965,33.5164,33.4766,33.4965,57533.0
2025-06-09 12:25:00,33.7,33.7,33.59,33.6,77859.0,33.5064,33.5064,33.3971,33.407,77859.0
2025-06-09 12:30:00,33.61,33.64,33.59,33.6,84174.0,33.417,33.4468,33.3971,33.407,84174.0
2025-06-09 12:35:00,33.61,33.61,33.53,33.53,71723.0,33.417,33.417,33.3374,33.3374,71723.0
2025-06-09 12:40:00,33.54,33.58,33.53,33.58,34394.0,33.3474,33.3871,33.3374,33.3871,34394.0
2025-06-09 12:45:00,33.58,33.64,33.57,33.61,58964.0,33.3871,33.4468,33.3772,33.417,58964.0
2025-06-09 12:50:00,33.62,33.69,33.61,33.66,74624.0,33.4269,33.4965,33.417,33.4667,74624.0
2025-06-09 12:55:00,33.66,33.66,33.62,33.65,77557.0,33.4667,33.4667,33.4269,33.4567,77557.0
2025-06-09 13:00:00,33.65,33.68,33.63,33.67,33937.0,33.4567,33.4866,33.4368,33.4766,33937.0
2025-06-09 13:05:00,33.67,33.71,33.67,33.7,30519.0,33.4766,33.5164,33.4766,33.5064,30519.0
2025-06-09 13:10:00,33.7,33.72,33.68,33.69,61051.0,33.5064,33.5263,33.4866,33.4965,61051.0
2025-06-09 13:15:00,33.69,33.72,33.68,33.71,24816.0,33.4965,33.5263,33.4866,33.5164,24816.0
2025-06-09 13:20:00,33.72,33.72,33.68,33.72,19926.0,33.5263,33.5263,33.4866,33.5263,19926.0
2025-06-09 13:25:00,33.72,33.75,33.67,33.69,40773.0,33.5263,33.5562,33.4766,33.4965,40773.0
2025-06-09 13:30:00,33.69,33.71,33.68,33.7,22569.0,33.4965,33.5164,33.4866,33.5064,22569.0
2025-06-09 13:35:00,33.7,33.71,33.69,33.7,22862.0,33.5064,33.5164,33.4965,33.5064,22862.0
2025-06-09 13:40:00,33.7,33.74,33.7,33.73,52620.0,33.5064,33.5462,33.5064,33.5363,52620.0
2025-06-09 13:45:00,33.74,33.77,33.73,33.76,34150.0,33.5462,33.576,33.5363,33.5661,34150.0
2025-06-09 13:50:00,33.76,33.78,33.72,33.75,61486.0,33.5661,33.586,33.5263,33.5562,61486.0
2025-06-09 13:55:00,33.75,33.75,33.68,33.69,29816.0,33.5562,33.5562,33.4866,33.4965,29816.0
2025-06-09 14:00:00,33.69,33.76,33.68,33.76,36774.0,33.4965,33.5661,33.4866,33.5661,36774.0
2025-06-09 14:05:00,33.77,33.78,33.73,33.76,73170.0,33.576,33.586,33.5363,33.5661,73170.0
2025-06-09 14:10:00,33.77,33.8,33.76,33.78,60667.0,33.576,33.6059,33.5661,33.586,60667.0
2025-06-09 14:15:00,33.77,33.8,33.77,33.77,62454.0,33.576,33.6059,33.576,33.576,62454.0
2025-06-09 14:20:00,33.77,33.8,33.77,33.77,71335.0,33.576,33.6059,33.576,33.576,71335.0
2025-06-09 14:25:00,33.78,33.82,33.73,33.79,209486.0,33.586,33.6258,33.5363,33.5959,209486.0
2025-06-09 14:30:00,33.79,33.82,33.75,33.75,74385.0,33.5959,33.6258,33.5562,33.5562,74385.0
2025-06-09 14:35:00,33.75,33.76,33.67,33.69,44000.0,33.5562,33.5661,33.4766,33.4965,44000.0
2025-06-09 14:40:00,33.68,33.71,33.67,33.69,52832.0,33.4866,33.5164,33.4766,33.4965,52832.0
2025-06-09 14:45:00,33.7,33.72,33.69,33.71,51700.0,33.5064,33.5263,33.4965,33.5164,51700.0
2025-06-09 14:50:00,33.72,33.72,33.68,33.7,42488.0,33.5263,33.5263,33.4866,33.5064,42488.0
2025-06-09 14:55:00,33.7,33.74,33.69,33.72,52716.0,33.5064,33.5462,33.4965,33.5263,52716.0
2025-06-09 15:00:00,33.71,33.72,33.69,33.7,66476.0,33.5164,33.5263,33.4965,33.5064,66476.0
2025-06-09 15:05:00,33.7,33.71,33.66,33.7,67504.0,33.5064,33.5164,33.4667,33.5064,67504.0
2025-06-09 15:10:00,33.7,33.71,33.63,33.63,65431.0,33.5064,33.5164,33.4368,33.4368,65431.0
2025-06-09 15:15:00,33.63,33.66,33.62,33.65,56525.0,33.4368,33.4667,33.4269,33.4567,56525.0
2025-06-09 15:20:00,33.65,33.66,33.6,33.62,77701.0,33.4567,33.4667,33.407,33.4269,77701.0
2025-06-09 15:25:00,33.62,33.65,33.58,33.59,81257.0,33.4269,33.4567,33.3871,33.3971,81257.0
2025-06-09 15:30:00,33.59,33.6,33.54,33.58,77571.0,33.3971,33.407,33.3474,33.3871,77571.0
2025-06-09 15:35:00,33.59,33.63,33.56,33.61,132004.0,33.3971,33.4368,33.3672,33.417,132004.0
2025-06-09 15:40:00,33.61,33.68,33.6,33.66,97280.0,33.417,33.4866,33.407,33.4667,97280.0
2025-06-09 15:45:00,33.66,33.7,33.66,33.69,133174.0,33.4667,33.5064,33.4667,33.4965,133174.0
2025-06-09 15:50:00,33.7,33.71,33.61,33.64,166100.0,33.5064,33.5164,33.417,33.4468,166100.0
2025-06-09 15:55:00,33.65,33.65,33.55,33.57,756893.0,33.4567,33.4567,33.3573,33.3772,756893.0
2025-06-10 09:30:00,33.62,34.02,33.52,33.88,280452.0,33.4269,33.8246,33.3275,33.6854,280452.0
2025-06-10 09:35:00,33.9,34.09,33.81,34.09,155198.0,33.7053,33.8942,33.6158,33.8942,155198.0
2025-06-10 09:40:00,34.09,34.18,33.95,34.05,151255.0,33.8942,33.9837,33.755,33.8544,151255.0
2025-06-10 09:45:00,34.06,34.12,33.96,34.07,181681.0,33.8644,33.924,33.765,33.8743,181681.0
2025-06-10 09:50:00,34.07,34.08,33.96,34.05,139855.0,33.8743,33.8843,33.765,33.8544,139855.0
2025-06-10 09:55:00,34.04,34.21,34.03,34.12,89861.0,33.8445,34.0135,33.8346,33.924,89861.0
2025-06-10 10:00:00,34.12,34.27,34.06,34.26,140519.0,33.924,34.0732,33.8644,34.0632,140519.0
2025-06-10 10:05:00,34.27,34.29,34.18,34.24,111431.0,34.0732,34.0931,33.9837,34.0433,111431.0
2025-06-10 10:10:00,34.25,34.38,34.24,34.28,186513.0,34.0533,34.1825,34.0433,34.0831,186513.0
2025-06-10 10:15:00,34.28,34.31,34.22,34.25,105340.0,34.0831,34.1129,34.0235,34.0533,105340.0
2025-06-10 10:20:00,34.25,34.26,34.14,34.2,91913.0,34.0533,34.0632,33.9439,34.0036,91913.0
2025-06-10 10:25:00,34.2,34.25,34.16,34.24,83723.0,34.0036,34.0533,33.9638,34.0433,83723.0
2025-06-10 10:30:00,34.24,34.25,34.15,34.16,80885.0,34.0433,34.0533,33.9539,33.9638,80885.0
2025-06-10 10:35:00,34.16,34.23,34.13,34.19,87809.0,33.9638,34.0334,33.934,33.9936,87809.0
2025-06-10 10:40:00,34.19,34.24,34.17,34.21,69001.0,33.9936,34.0433,33.9737,34.0135,69001.0
2025-06-10 10:45:00,34.22,34.24,34.15,34.22,82125.0,34.0235,34.0433,33.9539,34.0235,82125.0
2025-06-10 10:50:00,34.22,34.25,34.18,34.19,94165.0,34.0235,34.0533,33.9837,33.9936,94165.0
2025-06-10 10:55:00,34.18,34.24,34.17,34.19,87101.0,33.9837,34.0433,33.9737,33.9936,87101.0
2025-06-10 11:00:00,34.19,34.24,34.12,34.16,141779.0,33.9936,34.0433,33.924,33.9638,141779.0
2025-06-10 11:05:00,34.15,34.2,34.12,34.18,53111.0,33.9539,34.0036,33.924,33.9837,53111.0
2025-06-10 11:10:00,34.18,34.23,34.17,34.18,32289.0,33.9837,34.0334,33.9737,33.9837,32289.0
2025-06-10 11:15:00,34.18,34.22,34.13,34.2,57109.0,33.9837,34.0235,33.934,34.0036,57109.0
2025-06-10 11:20:00,34.2,34.22,34.15,34.15,30240.0,34.0036,34.0235,33.9539,33.9539,30240.0
2025-06-10 11:25:00,34.16,34.19,34.13,34.18,42629.0,33.9638,33.9936,33.934,33.9837,42629.0
2025-06-10 11:30:00,34.18,34.2,34.11,34.17,50166.0,33.9837,34.0036,33.9141,33.9737,50166.0
2025-06-10 11:35:00,34.17,34.21,34.16,34.2,44876.0,33.9737,34.0135,33.9638,34.0036,44876.0
2025-06-10 11:40:00,34.21,34.24,34.18,34.23,56776.0,34.0135,34.0433,33.9837,34.0334,56776.0
2025-06-10 11:45:00,34.23,34.24,34.19,34.22,44983.0,34.0334,34.0433,33.9936,34.0235,44983.0
2025-06-10 11:50:00,34.22,34.23,34.19,34.21,61268.0,34.0235,34.0334,33.9936,34.0135,61268.0
2025-06-10 11:55:00,34.2,34.25,34.2,34.23,60055.0,34.0036,34.0533,34.0036,34.0334,60055.0
2025-06-10 12:00:00,34.23,34.28,34.22,34.27,79802.0,34.0334,34.0831,34.0235,34.0732,79802.0
2025-06-10 12:05:00,34.27,34.29,34.25,34.27,77202.0,34.0732,34.0931,34.0533,34.0732,77202.0
2025-06-10 12:10:00,34.28,34.31,34.27,34.29,58882.0,34.0831,34.1129,34.0732,34.0931,58882.0
2025-06-10 12:15:00,34.29,34.29,34.19,34.21,44805.0,34.0931,34.0931,33.9936,34.0135,44805.0
2025-06-10 12:20:00,34.2,34.22,34.19,34.22,39570.0,34.0036,34.0235,33.9936,34.0235,39570.0
2025-06-10 12:25:00,34.21,34.24,34.18,34.22,45747.0,34.0135,34.0433,33.9837,34.0235,45747.0
2025-06-10 12:30:00,34.22,34.27,34.21,34.27,27307.0,34.0235,34.0732,34.0135,34.0732,27307.0
2025-06-10 12:35:00,34.26,34.3,34.25,34.27,50343.0,34.0632,34.103,34.0533,34.0732,50343.0
2025-06-10 12:40:00,34.27,34.27,34.24,34.27,30643.0,34.0732,34.0732,34.0433,34.0732,30643.0
2025-06-10 12:45:00,34.27,34.31,34.25,34.3,69279.0,34.0732,34.1129,34.0533,34.103,69279.0
2025-06-10 12:50:00,34.3,34.34,34.29,34.3,64938.0,34.103,34.1428,34.0931,34.103,64938.0
2025-06-10 12:55:00,34.3,34.34,34.3,34.32,57394.0,34.103,34.1428,34.103,34.1229,57394.0
2025-06-10 13:00:00,34.32,34.32,34.27,34.3,57350.0,34.1229,34.1229,34.0732,34.103,57350.0
2025-06-10 13:05:00,34.3,34.35,34.28,34.34,35345.0,34.103,34.1527,34.0831,34.1428,35345.0
2025-06-10 13:10:00,34.34,34.39,34.34,34.38,44590.0,34.1428,34.1925,34.1428,34.1825,44590.0
2025-06-10 13:15:00,34.37,34.38,34.29,34.3,64357.0,34.1726,34.1825,34.0931,34.103,64357.0
2025-06-10 13:20:00,34.3,34.35,34.28,34.34,60759.0,34.103,34.1527,34.0831,34.1428,60759.0
2025-06-10 13:25:00,34.34,34.36,34.33,34.35,31155.0,34.1428,34.1627,34.1328,34.1527,31155.0
2025-06-10 13:30:00,34.35,34.35,34.3,34.3,40323.0,34.1527,34.1527,34.103,34.103,40323.0
2025-06-10 13:35:00,34.3,34.31,34.26,34.28,46619.0,34.103,34.1129,34.0632,34.0831,46619.0
2025-06-10 13:40:00,34.28,34.28,34.23,34.26,42578.0,34.0831,34.0831,34.0334,34.0632,42578.0
2025-06-10 13:45:00,34.26,34.28,34.25,34.27,35128.0,34.0632,34.0831,34.0533,34.0732,35128.0
2025-06-10 13:50:00,34.27,34.32,34.27,34.29,40928.0,34.0732,34.1229,34.0732,34.0931,40928.0
2025-06-10 13:55:00,34.29,34.29,34.19,34.21,48256.0,34.0931,34.0931,33.9936,34.0135,48256.0
2025-06-10 14:00:00,34.2,34.21,34.12,34.17,82451.0,34.0036,34.0135,33.924,33.9737,82451.0
2025-06-10 14:05:00,34.16,34.24,34.15,34.18,60716.0,33.9638,34.0433,33.9539,33.9837,60716.0
2025-06-10 14:10:00,34.18,34.25,34.16,34.23,40848.0,33.9837,34.0533,33.9638,34.0334,40848.0
2025-06-10 14:15:00,34.23,34.27,34.22,34.25,44765.0,34.0334,34.0732,34.0235,34.0533,44765.0
2025-06-10 14:20:00,34.25,34.28,34.24,34.26,48469.0,34.0533,34.0831,34.0433,34.0632,48469.0
2025-06-10 14:25:00,34.27,34.27,34.21,34.23,56152.0,34.0732,34.0732,34.0135,34.0334,56152.0
2025-06-10 14:30:00,34.23,34.26,34.2,34.25,47170.0,34.0334,34.0632,34.0036,34.0533,47170.0
2025-06-10 14:35:00,34.25,34.28,34.24,34.27,32198.0,34.0533,34.0831,34.0433,34.0732,32198.0
2025-06-10 14:40:00,34.27,34.27,34.21,34.23,57561.0,34.0732,34.0732,34.0135,34.0334,57561.0
2025-06-10 14:45:00,34.24,34.27,34.22,34.26,41940.0,34.0433,34.0732,34.0235,34.0632,41940.0
2025-06-10 14:50:00,34.27,34.41,34.26,34.41,86451.0,34.0732,34.2124,34.0632,34.2124,86451.0
2025-06-10 14:55:00,34.41,34.52,34.4,34.48,189478.0,34.2124,34.3217,34.2024,34.282,189478.0
2025-06-10 15:00:00,34.48,34.62,34.47,34.59,99125.0,34.282,34.4212,34.272,34.3913,99125.0
2025-06-10 15:05:00,34.59,34.59,34.31,34.35,148493.0,34.3913,34.3913,34.1129,34.1527,148493.0
2025-06-10 15:10:00,34.35,34.43,34.34,34.4,74724.0,34.1527,34.2323,34.1428,34.2024,74724.0
2025-06-10 15:15:00,34.4,34.45,34.39,34.45,84454.0,34.2024,34.2521,34.1925,34.2521,84454.0
2025-06-10 15:20:00,34.45,34.46,34.38,34.41,58780.0,34.2521,34.2621,34.1825,34.2124,58780.0
2025-06-10 15:25:00,34.41,34.46,34.4,34.42,79587.0,34.2124,34.2621,34.2024,34.2223,79587.0
2025-06-10 15:30:00,34.41,34.46,34.39,34.43,114149.0,34.2124,34.2621,34.1925,34.2323,114149.0
2025-06-10 15:35:00,34.43,34.49,34.41,34.48,114415.0,34.2323,34.2919,34.2124,34.282,114415.0
2025-06-10 15:40:00,34.48,34.49,34.42,34.48,103400.0,34.282,34.2919,34.2223,34.282,103400.0
2025-06-10 15:45:00,34.48,34.51,34.46,34.47,110986.0,34.282,34.3118,34.2621,34.272,110986.0
2025-06-10 15:50:00,34.47,34.49,34.37,34.38,252577.0,34.272,34.2919,34.1726,34.1825,252577.0
2025-06-10 15:55:00,34.38,34.41,34.32,34.38,706763.0,34.1825,34.2124,34.1229,34.1825,706763.0
2025-06-11 09:30:00,34.45,34.58,34.36,34.55,131602.0,34.2521,34.3814,34.1627,34.3516,131602.0
2025-06-11 09:35:00,34.54,34.55,34.3,34.39,109508.0,34.3416,34.3516,34.103,34.1925,109508.0
2025-06-11 09:40:00,34.38,34.49,34.35,34.36,100512.0,34.1825,34.2919,34.1527,34.1627,100512.0
2025-06-11 09:45:00,34.35,34.4,34.26,34.29,118314.0,34.1527,34.2024,34.0632,34.0931,118314.0
2025-06-11 09:50:00,34.29,34.34,34.23,34.26,63025.0,34.0931,34.1428,34.0334,34.0632,63025.0
2025-06-11 09:55:00,34.25,34.33,34.25,34.33,65015.0,34.0533,34.1328,34.0533,34.1328,65015.0
2025-06-11 10:00:00,34.33,34.43,34.32,34.35,134826.0,34.1328,34.2323,34.1229,34.1527,134826.0
2025-06-11 10:05:00,34.35,34.39,34.27,34.36,86660.0,34.1527,34.1925,34.0732,34.1627,86660.0
2025-06-11 10:10:00,34.36,34.37,34.2,34.31,62808.0,34.1627,34.1726,34.0036,34.1129,62808.0
2025-06-11 10:15:00,34.31,34.32,34.2,34.24,49429.0,34.1129,34.1229,34.0036,34.0433,49429.0
2025-06-11 10:20:00,34.23,34.27,34.16,34.19,38911.0,34.0334,34.0732,33.9638,33.9936,38911.0
2025-06-11 10:25:00,34.2,34.22,34.15,34.16,41228.0,34.0036,34.0235,33.9539,33.9638,41228.0
2025-06-11 10:30:00,34.16,34.17,34.05,34.07,68549.0,33.9638,33.9737,33.8544,33.8743,68549.0
2025-06-11 10:35:00,34.06,34.06,33.93,33.94,76853.0,33.8644,33.8644,33.7351,33.7451,76853.0
2025-06-11 10:40:00,33.94,33.97,33.88,33.97,126042.0,33.7451,33.7749,33.6854,33.7749,126042.0
2025-06-11 10:45:00,33.97,33.98,33.9,33.93,74474.0,33.7749,33.7848,33.7053,33.7351,74474.0
2025-06-11 10:50:00,33.93,33.94,33.82,33.82,51419.0,33.7351,33.7451,33.6258,33.6258,51419.0
2025-06-11 10:55:00,33.82,33.82,33.73,33.78,57278.0,33.6258,33.6258,33.5363,33.586,57278.0
2025-06-11 11:00:00,33.78,33.85,33.78,33.84,55131.0,33.586,33.6556,33.586,33.6456,55131.0
2025-06-11 11:05:00,33.84,33.91,33.73,33.74,100128.0,33.6456,33.7152,33.5363,33.5462,100128.0
2025-06-11 11:10:00,33.73,33.83,33.69,33.72,160967.0,33.5363,33.6357,33.4965,33.5263,160967.0
2025-06-11 11:15:00,33.73,33.91,33.69,33.9,218675.0,33.5363,33.7152,33.4965,33.7053,218675.0
2025-06-11 11:20:00,33.9,33.92,33.8,33.87,123670.0,33.7053,33.7252,33.6059,33.6755,123670.0
2025-06-11 11:25:00,33.88,33.9,33.8,33.8,64997.0,33.6854,33.7053,33.6059,33.6059,64997.0
2025-06-11 11:30:00,33.8,33.88,33.8,33.87,65933.0,33.6059,33.6854,33.6059,33.6755,65933.0
2025-06-11 11:35:00,33.87,33.93,33.84,33.86,52822.0,33.6755,33.7351,33.6456,33.6655,52822.0
2025-06-11 11:40:00,33.86,33.9,33.84,33.86,41007.0,33.6655,33.7053,33.6456,33.6655,41007.0
2025-06-11 11:45:00,33.86,33.87,33.77,33.8,48621.0,33.6655,33.6755,33.576,33.6059,48621.0
2025-06-11 11:50:00,33.8,33.82,33.75,33.77,55220.0,33.6059,33.6258,33.5562,33.576,55220.0
2025-06-11 11:55:00,33.77,33.78,33.7,33.73,64744.0,33.576,33.586,33.5064,33.5363,64744.0
2025-06-11 12:00:00,33.73,33.77,33.67,33.69,39094.0,33.5363,33.576,33.4766,33.4965,39094.0
2025-06-11 12:05:00,33.68,33.76,33.65,33.75,44340.0,33.4866,33.5661,33.4567,33.5562,44340.0
2025-06-11 12:10:00,33.76,33.76,33.69,33.75,36733.0,33.5661,33.5661,33.4965,33.5562,36733.0
2025-06-11 12:15:00,33.75,33.77,33.7,33.72,32612.0,33.5562,33.576,33.5064,33.5263,32612.0
2025-06-11 12:20:00,33.71,33.8,33.7,33.77,37669.0,33.5164,33.6059,33.5064,33.576,37669.0
2025-06-11 12:25:00,33.76,33.81,33.72,33.79,59365.0,33.5661,33.6158,33.5263,33.5959,59365.0
2025-06-11 12:30:00,33.8,33.81,33.77,33.77,27490.0,33.6059,33.6158,33.576,33.576,27490.0
2025-06-11 12:35:00,33.77,33.8,33.75,33.76,25614.0,33.576,33.6059,33.5562,33.5661,25614.0
2025-06-11 12:40:00,33.75,33.84,33.73,33.82,39835.0,33.5562,33.6456,33.5363,33.6258,39835.0
2025-06-11 12:45:00,33.82,33.88,33.81,33.83,54551.0,33.6258,33.6854,33.6158,33.6357,54551.0
2025-06-11 12:50:00,33.82,33.83,33.77,33.78,30190.0,33.6258,33.6357,33.576,33.586,30190.0
2025-06-11 12:55:00,33.78,33.85,33.78,33.84,44894.0,33.586,33.6556,33.586,33.6456,44894.0
2025-06-11 13:00:00,33.84,33.89,33.83,33.89,61167.0,33.6456,33.6954,33.6357,33.6954,61167.0
2025-06-11 13:05:00,33.88,33.88,33.83,33.87,33213.0,33.6854,33.6854,33.6357,33.6755,33213.0
2025-06-11 13:10:00,33.88,33.93,33.86,33.91,35546.0,33.6854,33.7351,33.6655,33.7152,35546.0
2025-06-11 13:15:00,33.91,33.98,33.89,33.97,35391.0,33.7152,33.7848,33.6954,33.7749,35391.0
2025-06-11 13:20:00,33.97,34.0,33.96,34.0,29129.0,33.7749,33.8047,33.765,33.8047,29129.0
2025-06-11 13:25:00,34.0,34.01,33.97,34.0,27407.0,33.8047,33.8147,33.7749,33.8047,27407.0
2025-06-11 13:30:00,34.0,34.03,33.96,33.97,65813.0,33.8047,33.8346,33.765,33.7749,65813.0
2025-06-11 13:35:00,33.97,34.02,33.95,34.01,48817.0,33.7749,33.8246,33.755,33.8147,48817.0
2025-06-11 13:40:00,34.01,34.01,33.93,33.98,57416.0,33.8147,33.8147,33.7351,33.7848,57416.0
2025-06-11 13:45:00,33.98,34.0,33.91,33.93,65162.0,33.7848,33.8047,33.7152,33.7351,65162.0
2025-06-11 13:50:00,33.92,33.93,33.85,33.86,59922.0,33.7252,33.7351,33.6556,33.6655,59922.0
2025-06-11 13:55:00,33.87,33.9,33.73,33.81,219310.0,33.6755,33.7053,33.5363,33.6158,219310.0
2025-06-11 14:00:00,33.81,33.85,33.65,33.7,67483.0,33.6158,33.6556,33.4567,33.5064,67483.0
2025-06-11 14:05:00,33.69,33.72,33.64,33.65,61241.0,33.4965,33.5263,33.4468,33.4567,61241.0
2025-06-11 14:10:00,33.64,33.64,33.55,33.56,148556.0,33.4468,33.4468,33.3573,33.3672,148556.0
2025-06-11 14:15:00,33.56,33.59,33.45,33.59,130262.0,33.3672,33.3971,33.2579,33.3971,130262.0
2025-06-11 14:20:00,33.59,33.62,33.53,33.58,107827.0,33.3971,33.4269,33.3374,33.3871,107827.0
2025-06-11 14:25:00,33.58,33.61,33.41,33.44,127454.0,33.3871,33.417,33.2181,33.2479,127454.0
2025-06-11 14:30:00,33.44,33.53,33.36,33.45,159238.0,33.2479,33.3374,33.1684,33.2579,159238.0
2025-06-11 14:35:00,33.44,33.45,33.36,33.37,82901.0,33.2479,33.2579,33.1684,33.1783,82901.0
2025-06-11 14:40:00,33.37,33.41,33.36,33.39,183716.0,33.1783,33.2181,33.1684,33.1982,183716.0
2025-06-11 14:45:00,33.39,33.52,33.36,33.51,88799.0,33.1982,33.3275,33.1684,33.3175,88799.0
2025-06-11 14:50:00,33.51,33.54,33.45,33.45,74227.0,33.3175,33.3474,33.2579,33.2579,74227.0
2025-06-11 14:55:00,33.45,33.49,33.39,33.45,125266.0,33.2579,33.2977,33.1982,33.2579,125266.0
2025-06-11 15:00:00,33.45,33.45,33.34,33.35,110581.0,33.2579,33.2579,33.1485,33.1585,110581.0
2025-06-11 15:05:00,33.34,33.42,33.31,33.38,106755.0,33.1485,33.2281,33.1187,33.1883,106755.0
2025-06-11 15:10:00,33.38,33.43,33.37,33.41,61735.0,33.1883,33.238,33.1783,33.2181,61735.0
2025-06-11 15:15:00,33.4,33.4,33.28,33.29,57634.0,33.2082,33.2082,33.0889,33.0988,57634.0
2025-06-11 15:20:00,33.29,33.4,33.26,33.39,87661.0,33.0988,33.2082,33.069,33.1982,87661.0
2025-06-11 15:25:00,33.39,33.41,33.27,33.29,140730.0,33.1982,33.2181,33.0789,33.0988,140730.0
2025-06-11 15:30:00,33.29,33.34,33.24,33.29,190753.0,33.0988,33.1485,33.0491,33.0988,190753.0
2025-06-11 15:35:00,33.29,33.32,33.27,33.31,153046.0,33.0988,33.1286,33.0789,33.1187,153046.0
2025-06-11 15:40:00,33.32,33.34,33.26,33.34,242870.0,33.1286,33.1485,33.069,33.1485,242870.0
2025-06-11 15:45:00,33.34,33.35,33.27,33.32,228688.0,33.1485,33.1585,33.0789,33.1286,228688.0
2025-06-11 15:50:00,33.32,33.49,33.28,33.48,430320.0,33.1286,33.2977,33.0889,33.2877,430320.0
2025-06-11 15:55:00,33.48,33.52,33.42,33.49,854291.0,33.2877,33.3275,33.2281,33.2977,854291.0
2025-06-12 09:30:00,32.99,33.13,32.78,32.78,175859.0,32.8005,32.9397,32.5917,32.5917,175859.0
2025-06-12 09:35:00,32.78,32.94,32.74,32.91,86779.0,32.5917,32.7508,32.552,32.721,86779.0
2025-06-12 09:40:00,32.91,32.95,32.82,32.88,137134.0,32.721,32.7608,32.6315,32.6912,137134.0
2025-06-12 09:45:00,32.88,32.99,32.8,32.97,162703.0,32.6912,32.8005,32.6116,32.7806,162703.0
2025-06-12 09:50:00,32.97,33.14,32.95,33.13,118785.0,32.7806,32.9497,32.7608,32.9397,118785.0
2025-06-12 09:55:00,33.13,33.13,33.0,33.05,104107.0,32.9397,32.9397,32.8105,32.8602,104107.0
2025-06-12 10:00:00,33.05,33.17,33.02,33.08,125325.0,32.8602,32.9795,32.8304,32.89,125325.0
2025-06-12 10:05:00,33.07,33.08,32.98,33.02,94719.0,32.8801,32.89,32.7906,32.8304,94719.0
2025-06-12 10:10:00,33.02,33.07,32.98,33.0,77919.0,32.8304,32.8801,32.7906,32.8105,77919.0
2025-06-12 10:15:00,33.01,33.05,32.96,32.97,131974.0,32.8204,32.8602,32.7707,32.7806,131974.0
2025-06-12 10:20:00,32.97,32.97,32.89,32.93,147681.0,32.7806,32.7806,32.7011,32.7409,147681.0
2025-06-12 10:25:00,32.94,32.98,32.91,32.95,75548.0,32.7508,32.7906,32.721,32.7608,75548.0
2025-06-12 10:30:00,32.95,32.98,32.83,32.88,120520.0,32.7608,32.7906,32.6414,32.6912,120520.0
2025-06-12 10:35:00,32.88,32.99,32.87,32.98,70725.0,32.6912,32.8005,32.6812,32.7906,70725.0
2025-06-12 10:40:00,32.99,33.04,32.87,32.88,76662.0,32.8005,32.8502,32.6812,32.6912,76662.0
2025-06-12 10:45:00,32.88,33.01,32.87,32.98,92773.0,32.6912,32.8204,32.6812,32.7906,92773.0
2025-06-12 10:50:00,32.98,33.01,32.77,32.77,135318.0,32.7906,32.8204,32.5818,32.5818,135318.0
2025-06-12 10:55:00,32.77,32.86,32.76,32.82,202247.0,32.5818,32.6713,32.5718,32.6315,202247.0
2025-06-12 11:00:00,32.82,32.92,32.82,32.9,107997.0,32.6315,32.7309,32.6315,32.711,107997.0
2025-06-12 11:05:00,32.9,32.9,32.79,32.79,63928.0,32.711,32.711,32.6017,32.6017,63928.0
2025-06-12 11:10:00,32.79,32.82,32.75,32.81,55281.0,32.6017,32.6315,32.5619,32.6216,55281.0
2025-06-12 11:15:00,32.82,32.85,32.77,32.8,72728.0,32.6315,32.6613,32.5818,32.6116,72728.0
2025-06-12 11:20:00,32.8,32.8,32.64,32.65,113271.0,32.6116,32.6116,32.4525,32.4625,113271.0
2025-06-12 11:25:00,32.65,32.66,32.52,32.54,150315.0,32.4625,32.4724,32.3332,32.3531,150315.0
2025-06-12 11:30:00,32.54,32.56,32.42,32.46,155509.0,32.3531,32.373,32.2338,32.2736,155509.0
2025-06-12 11:35:00,32.47,32.56,32.4,32.55,166297.0,32.2835,32.373,32.2139,32.3631,166297.0
2025-06-12 11:40:00,32.55,32.62,32.52,32.58,97575.0,32.3631,32.4326,32.3332,32.3929,97575.0
2025-06-12 11:45:00,32.58,32.62,32.55,32.6,38906.0,32.3929,32.4326,32.3631,32.4128,38906.0
2025-06-12 11:50:00,32.61,32.63,32.57,32.62,50987.0,32.4227,32.4426,32.3829,32.4326,50987.0
2025-06-12 11:55:00,32.62,32.63,32.59,32.59,38634.0,32.4326,32.4426,32.4028,32.4028,38634.0
2025-06-12 12:00:00,32.59,32.66,32.58,32.59,55487.0,32.4028,32.4724,32.3929,32.4028,55487.0
2025-06-12 12:05:00,32.59,32.65,32.58,32.64,42472.0,32.4028,32.4625,32.3929,32.4525,42472.0
2025-06-12 12:10:00,32.64,32.67,32.59,32.62,44935.0,32.4525,32.4824,32.4028,32.4326,44935.0
2025-06-12 12:15:00,32.62,32.65,32.6,32.62,34090.0,32.4326,32.4625,32.4128,32.4326,34090.0
2025-06-12 12:20:00,32.63,32.63,32.55,32.55,46981.0,32.4426,32.4426,32.3631,32.3631,46981.0
2025-06-12 12:25:00,32.56,32.61,32.55,32.61,36747.0,32.373,32.4227,32.3631,32.4227,36747.0
2025-06-12 12:30:00,32.61,32.63,32.51,32.63,43799.0,32.4227,32.4426,32.3233,32.4426,43799.0
2025-06-12 12:35:00,32.63,32.71,32.62,32.7,44550.0,32.4426,32.5221,32.4326,32.5122,44550.0
2025-06-12 12:40:00,32.7,32.73,32.68,32.68,29160.0,32.5122,32.542,32.4923,32.4923,29160.0
2025-06-12 12:45:00,32.69,32.7,32.64,32.66,33766.0,32.5022,32.5122,32.4525,32.4724,33766.0
2025-06-12 12:50:00,32.67,32.72,32.65,32.68,31778.0,32.4824,32.5321,32.4625,32.4923,31778.0
2025-06-12 12:55:00,32.68,32.73,32.65,32.73,39486.0,32.4923,32.542,32.4625,32.542,39486.0
2025-06-12 13:00:00,32.72,32.79,32.69,32.73,46015.0,32.5321,32.6017,32.5022,32.542,46015.0
2025-06-12 13:05:00,32.73,32.74,32.68,32.72,38591.0,32.542,32.552,32.4923,32.5321,38591.0
2025-06-12 13:10:00,32.72,32.73,32.69,32.72,26523.0,32.5321,32.542,32.5022,32.5321,26523.0
2025-06-12 13:15:00,32.72,32.78,32.71,32.77,61491.0,32.5321,32.5917,32.5221,32.5818,61491.0
2025-06-12 13:20:00,32.77,32.78,32.73,32.73,32082.0,32.5818,32.5917,32.542,32.542,32082.0
2025-06-12 13:25:00,32.74,32.75,32.68,32.72,34807.0,32.552,32.5619,32.4923,32.5321,34807.0
2025-06-12 13:30:00,32.73,32.76,32.71,32.75,40798.0,32.542,32.5718,32.5221,32.5619,40798.0
2025-06-12 13:35:00,32.75,32.83,32.73,32.76,81169.0,32.5619,32.6414,32.542,32.5718,81169.0
2025-06-12 13:40:00,32.76,32.78,32.68,32.77,55019.0,32.5718,32.5917,32.4923,32.5818,55019.0
2025-06-12 13:45:00,32.77,32.78,32.74,32.74,34125.0,32.5818,32.5917,32.552,32.552,34125.0
2025-06-12 13:50:00,32.75,32.79,32.75,32.76,25953.0,32.5619,32.6017,32.5619,32.5718,25953.0
2025-06-12 13:55:00,32.77,32.77,32.72,32.73,29821.0,32.5818,32.5818,32.5321,32.542,29821.0
2025-06-12 14:00:00,32.73,32.77,32.69,32.76,67056.0,32.542,32.5818,32.5022,32.5718,67056.0
2025-06-12 14:05:00,32.76,32.76,32.72,32.73,38330.0,32.5718,32.5718,32.5321,32.542,38330.0
2025-06-12 14:10:00,32.73,32.73,32.65,32.69,59148.0,32.542,32.542,32.4625,32.5022,59148.0
2025-06-12 14:15:00,32.68,32.7,32.64,32.65,41044.0,32.4923,32.5122,32.4525,32.4625,41044.0
2025-06-12 14:20:00,32.65,32.67,32.64,32.66,39107.0,32.4625,32.4824,32.4525,32.4724,39107.0
2025-06-12 14:25:00,32.65,32.66,32.58,32.6,42675.0,32.4625,32.4724,32.3929,32.4128,42675.0
2025-06-12 14:30:00,32.59,32.61,32.57,32.59,53590.0,32.4028,32.4227,32.3829,32.4028,53590.0
2025-06-12 14:35:00,32.59,32.62,32.56,32.56,60374.0,32.4028,32.4326,32.373,32.373,60374.0
2025-06-12 14:40:00,32.57,32.6,32.56,32.59,46629.0,32.3829,32.4128,32.373,32.4028,46629.0
2025-06-12 14:45:00,32.58,32.63,32.57,32.63,50433.0,32.3929,32.4426,32.3829,32.4426,50433.0
2025-06-12 14:50:00,32.63,32.65,32.6,32.64,45194.0,32.4426,32.4625,32.4128,32.4525,45194.0
2025-06-12 14:55:00,32.64,32.66,32.63,32.65,44117.0,32.4525,32.4724,32.4426,32.4625,44117.0
2025-06-12 15:00:00,32.66,32.72,32.65,32.7,61459.0,32.4724,32.5321,32.4625,32.5122,61459.0
2025-06-12 15:05:00,32.72,32.73,32.69,32.7,45604.0,32.5321,32.542,32.5022,32.5122,45604.0
2025-06-12 15:10:00,32.7,32.71,32.66,32.68,69821.0,32.5122,32.5221,32.4724,32.4923,69821.0
2025-06-12 15:15:00,32.68,32.69,32.65,32.66,68904.0,32.4923,32.5022,32.4625,32.4724,68904.0
2025-06-12 15:20:00,32.66,32.72,32.65,32.68,103140.0,32.4724,32.5321,32.4625,32.4923,103140.0
2025-06-12 15:25:00,32.68,32.68,32.6,32.61,57879.0,32.4923,32.4923,32.4128,32.4227,57879.0
2025-06-12 15:30:00,32.61,32.62,32.51,32.55,110464.0,32.4227,32.4326,32.3233,32.3631,110464.0
2025-06-12 15:35:00,32.55,32.61,32.54,32.59,158549.0,32.3631,32.4227,32.3531,32.4028,158549.0
2025-06-12 15:40:00,32.59,32.6,32.52,32.55,220071.0,32.4028,32.4128,32.3332,32.3631,220071.0
2025-06-12 15:45:00,32.55,32.67,32.52,32.64,249645.0,32.3631,32.4824,32.3332,32.4525,249645.0
2025-06-12 15:50:00,32.64,32.66,32.54,32.58,325144.0,32.4525,32.4724,32.3531,32.3929,325144.0
2025-06-12 15:55:00,32.58,32.62,32.53,32.58,619266.0,32.3929,32.4326,32.3432,32.3929,619266.0
2025-06-13 09:30:00,31.66,32.12,31.4,32.02,328117.0,31.4782,31.9355,31.2197,31.8361,328117.0
2025-06-13 09:35:00,32.01,32.2,31.88,32.0,106824.0,31.8262,32.0151,31.6969,31.8162,106824.0
2025-06-13 09:40:00,32.0,32.25,31.99,32.2,98153.0,31.8162,32.0648,31.8063,32.0151,98153.0
2025-06-13 09:45:00,32.19,32.27,32.11,32.15,158153.0,32.0051,32.0847,31.9256,31.9653,158153.0
2025-06-13 09:50:00,32.13,32.23,31.96,31.96,131330.0,31.9455,32.0449,31.7764,31.7764,131330.0
2025-06-13 09:55:00,31.96,31.99,31.69,31.71,117667.0,31.7764,31.8063,31.508,31.5279,117667.0
2025-06-13 10:00:00,31.72,31.91,31.6,31.61,208313.0,31.5378,31.7267,31.4185,31.4284,208313.0
2025-06-13 10:05:00,31.61,31.81,31.58,31.77,149801.0,31.4284,31.6273,31.3986,31.5875,149801.0
2025-06-13 10:10:00,31.78,31.8,31.62,31.76,177430.0,31.5975,31.6174,31.4384,31.5776,177430.0
2025-06-13 10:15:00,31.76,31.81,31.69,31.73,73998.0,31.5776,31.6273,31.508,31.5478,73998.0
2025-06-13 10:20:00,31.73,31.77,31.64,31.68,82886.0,31.5478,31.5875,31.4583,31.498,82886.0
2025-06-13 10:25:00,31.69,31.69,31.55,31.6,96384.0,31.508,31.508,31.3688,31.4185,96384.0
2025-06-13 10:30:00,31.6,31.67,31.54,31.66,168522.0,31.4185,31.4881,31.3589,31.4782,168522.0
2025-06-13 10:35:00,31.66,31.85,31.61,31.84,187622.0,31.4782,31.6671,31.4284,31.6571,187622.0
2025-06-13 10:40:00,31.85,31.95,31.84,31.89,95243.0,31.6671,31.7665,31.6571,31.7068,95243.0
2025-06-13 10:45:00,31.89,31.91,31.81,31.89,72763.0,31.7068,31.7267,31.6273,31.7068,72763.0
2025-06-13 10:50:00,31.89,32.01,31.89,32.0,80320.0,31.7068,31.8262,31.7068,31.8162,80320.0
2025-06-13 10:55:00,32.0,32.07,31.99,32.05,169900.0,31.8162,31.8858,31.8063,31.8659,169900.0
2025-06-13 11:00:00,32.05,32.2,32.05,32.15,147760.0,31.8659,32.0151,31.8659,31.9653,147760.0
2025-06-13 11:05:00,32.14,32.18,32.11,32.18,52610.0,31.9554,31.9952,31.9256,31.9952,52610.0
2025-06-13 11:10:00,32.19,32.21,32.14,32.18,49270.0,32.0051,32.025,31.9554,31.9952,49270.0
2025-06-13 11:15:00,32.18,32.25,32.14,32.18,62038.0,31.9952,32.0648,31.9554,31.9952,62038.0
2025-06-13 11:20:00,32.19,32.26,32.13,32.23,78508.0,32.0051,32.0747,31.9455,32.0449,78508.0
2025-06-13 11:25:00,32.22,32.26,32.1,32.23,87634.0,32.0349,32.0747,31.9156,32.0449,87634.0
2025-06-13 11:30:00,32.23,32.32,32.21,32.29,85917.0,32.0449,32.1344,32.025,32.1045,85917.0
2025-06-13 11:35:00,32.29,32.29,32.19,32.2,72695.0,32.1045,32.1045,32.0051,32.0151,72695.0
2025-06-13 11:40:00,32.21,32.32,32.19,32.31,49514.0,32.025,32.1344,32.0051,32.1244,49514.0
2025-06-13 11:45:00,32.31,32.35,32.26,32.33,36770.0,32.1244,32.1642,32.0747,32.1443,36770.0
2025-06-13 11:50:00,32.34,32.35,32.28,32.3,39449.0,32.1543,32.1642,32.0946,32.1145,39449.0
2025-06-13 11:55:00,32.3,32.32,32.25,32.31,48764.0,32.1145,32.1344,32.0648,32.1244,48764.0
2025-06-13 12:00:00,32.31,32.34,32.28,32.32,37319.0,32.1244,32.1543,32.0946,32.1344,37319.0
2025-06-13 12:05:00,32.32,32.36,32.3,32.34,36787.0,32.1344,32.1741,32.1145,32.1543,36787.0
2025-06-13 12:10:00,32.34,32.37,32.33,32.36,34949.0,32.1543,32.1841,32.1443,32.1741,34949.0
2025-06-13 12:15:00,32.37,32.43,32.35,32.4,49514.0,32.1841,32.2437,32.1642,32.2139,49514.0
2025-06-13 12:20:00,32.39,32.4,32.33,32.36,47454.0,32.204,32.2139,32.1443,32.1741,47454.0
2025-06-13 12:25:00,32.36,32.39,32.33,32.38,33788.0,32.1741,32.204,32.1443,32.194,33788.0
2025-06-13 12:30:00,32.38,32.39,32.34,32.38,32883.0,32.194,32.204,32.1543,32.194,32883.0
2025-06-13 12:35:00,32.38,32.4,32.35,32.37,36512.0,32.194,32.2139,32.1642,32.1841,36512.0
2025-06-13 12:40:00,32.37,32.38,32.32,32.33,27318.0,32.1841,32.194,32.1344,32.1443,27318.0
2025-06-13 12:45:00,32.34,32.39,32.33,32.36,33850.0,32.1543,32.204,32.1443,32.1741,33850.0
2025-06-13 12:50:00,32.36,32.43,32.34,32.43,37799.0,32.1741,32.2437,32.1543,32.2437,37799.0
2025-06-13 12:55:00,32.43,32.45,32.37,32.38,29366.0,32.2437,32.2636,32.1841,32.194,29366.0
2025-06-13 13:00:00,32.38,32.41,32.34,32.34,26554.0,32.194,32.2239,32.1543,32.1543,26554.0
2025-06-13 13:05:00,32.34,32.36,32.3,32.3,29757.0,32.1543,32.1741,32.1145,32.1145,29757.0
2025-06-13 13:10:00,32.3,32.32,32.24,32.32,51933.0,32.1145,32.1344,32.0548,32.1344,51933.0
2025-06-13 13:15:00,32.31,32.31,32.22,32.27,56105.0,32.1244,32.1244,32.0349,32.0847,56105.0
2025-06-13 13:20:00,32.28,32.35,32.27,32.3,46148.0,32.0946,32.1642,32.0847,32.1145,46148.0
2025-06-13 13:25:00,32.3,32.3,32.25,32.25,28624.0,32.1145,32.1145,32.0648,32.0648,28624.0
2025-06-13 13:30:00,32.26,32.3,32.25,32.26,41399.0,32.0747,32.1145,32.0648,32.0747,41399.0
2025-06-13 13:35:00,32.26,32.28,32.19,32.2,66739.0,32.0747,32.0946,32.0051,32.0151,66739.0
2025-06-13 13:40:00,32.2,32.24,32.19,32.2,76535.0,32.0151,32.0548,32.0051,32.0151,76535.0
2025-06-13 13:45:00,32.2,32.22,32.17,32.19,75789.0,32.0151,32.0349,31.9852,32.0051,75789.0
2025-06-13 13:50:00,32.19,32.21,32.17,32.19,67511.0,32.0051,32.025,31.9852,32.0051,67511.0
2025-06-13 13:55:00,32.19,32.19,32.13,32.16,37983.0,32.0051,32.0051,31.9455,31.9753,37983.0
2025-06-13 14:00:00,32.16,32.21,32.11,32.13,69108.0,31.9753,32.025,31.9256,31.9455,69108.0
2025-06-13 14:05:00,32.14,32.17,32.03,32.05,104077.0,31.9554,31.9852,31.846,31.8659,104077.0
2025-06-13 14:10:00,32.05,32.05,31.98,31.99,46481.0,31.8659,31.8659,31.7963,31.8063,46481.0
2025-06-13 14:15:00,31.99,32.02,31.93,31.98,88330.0,31.8063,31.8361,31.7466,31.7963,88330.0
2025-06-13 14:20:00,31.99,31.99,31.87,31.88,53029.0,31.8063,31.8063,31.687,31.6969,53029.0
2025-06-13 14:25:00,31.88,31.9,31.76,31.79,76547.0,31.6969,31.7168,31.5776,31.6074,76547.0
2025-06-13 14:30:00,31.79,31.8,31.69,31.74,97930.0,31.6074,31.6174,31.508,31.5577,97930.0
2025-06-13 14:35:00,31.74,31.8,31.67,31.71,167808.0,31.5577,31.6174,31.4881,31.5279,167808.0
2025-06-13 14:40:00,31.7,31.71,31.65,31.66,63265.0,31.5179,31.5279,31.4682,31.4782,63265.0
2025-06-13 14:45:00,31.66,31.69,31.63,31.64,62242.0,31.4782,31.508,31.4483,31.4583,62242.0
2025-06-13 14:50:00,31.64,31.68,31.62,31.68,61341.0,31.4583,31.498,31.4384,31.498,61341.0
2025-06-13 14:55:00,31.67,31.7,31.63,31.7,62012.0,31.4881,31.5179,31.4483,31.5179,62012.0
2025-06-13 15:00:00,31.69,31.71,31.64,31.7,79769.0,31.508,31.5279,31.4583,31.5179,79769.0
2025-06-13 15:05:00,31.7,31.81,31.69,31.79,124619.0,31.5179,31.6273,31.508,31.6074,124619.0
2025-06-13 15:10:00,31.79,31.81,31.71,31.74,102549.0,31.6074,31.6273,31.5279,31.5577,102549.0
2025-06-13 15:15:00,31.74,31.76,31.67,31.7,84842.0,31.5577,31.5776,31.4881,31.5179,84842.0
2025-06-13 15:20:00,31.7,31.73,31.64,31.64,82359.0,31.5179,31.5478,31.4583,31.4583,82359.0
2025-06-13 15:25:00,31.65,31.67,31.54,31.55,120887.0,31.4682,31.4881,31.3589,31.3688,120887.0
2025-06-13 15:30:00,31.56,31.58,31.53,31.55,129881.0,31.3787,31.3986,31.3489,31.3688,129881.0
2025-06-13 15:35:00,31.55,31.67,31.53,31.61,140007.0,31.3688,31.4881,31.3489,31.4284,140007.0
2025-06-13 15:40:00,31.62,31.65,31.58,31.59,125615.0,31.4384,31.4682,31.3986,31.4086,125615.0
2025-06-13 15:45:00,31.59,31.71,31.54,31.7,328259.0,31.4086,31.5279,31.3589,31.5179,328259.0
2025-06-13 15:50:00,31.7,31.73,31.62,31.65,513601.0,31.5179,31.5478,31.4384,31.4682,513601.0
2025-06-13 15:55:00,31.65,31.73,31.59,31.71,1186309.0,31.4682,31.5478,31.4086,31.5279,1186309.0
2025-06-16 09:30:00,32.03,32.29,31.86,32.05,201530.0,31.846,32.1045,31.677,31.8659,201530.0
2025-06-16 09:35:00,32.03,32.2,31.96,32.07,116791.0,31.846,32.0151,31.7764,31.8858,116791.0
2025-06-16 09:40:00,32.07,32.39,32.06,32.32,90265.0,31.8858,32.204,31.8759,32.1344,90265.0
2025-06-16 09:45:00,32.32,32.37,32.2,32.35,132338.0,32.1344,32.1841,32.0151,32.1642,132338.0
2025-06-16 09:50:00,32.34,32.49,32.26,32.48,61911.0,32.1543,32.3034,32.0747,32.2935,61911.0
2025-06-16 09:55:00,32.47,32.61,32.42,32.51,242225.0,32.2835,32.4227,32.2338,32.3233,242225.0
2025-06-16 10:00:00,32.52,32.67,32.46,32.66,129667.0,32.3332,32.4824,32.2736,32.4724,129667.0
2025-06-16 10:05:00,32.66,32.68,32.58,32.6,103202.0,32.4724,32.4923,32.3929,32.4128,103202.0
2025-06-16 10:10:00,32.6,32.68,32.53,32.56,151402.0,32.4128,32.4923,32.3432,32.373,151402.0
2025-06-16 10:15:00,32.56,32.63,32.54,32.57,99687.0,32.373,32.4426,32.3531,32.3829,99687.0
2025-06-16 10:20:00,32.58,32.65,32.57,32.62,96621.0,32.3929,32.4625,32.3829,32.4326,96621.0
2025-06-16 10:25:00,32.61,32.61,32.51,32.54,57173.0,32.4227,32.4227,32.3233,32.3531,57173.0
2025-06-16 10:30:00,32.54,32.6,32.5,32.5,70238.0,32.3531,32.4128,32.3133,32.3133,70238.0
2025-06-16 10:35:00,32.5,32.58,32.48,32.51,102590.0,32.3133,32.3929,32.2935,32.3233,102590.0
2025-06-16 10:40:00,32.5,32.59,32.49,32.54,97564.0,32.3133,32.4028,32.3034,32.3531,97564.0
2025-06-16 10:45:00,32.54,32.56,32.49,32.52,61755.0,32.3531,32.373,32.3034,32.3332,61755.0
2025-06-16 10:50:00,32.52,32.59,32.51,32.58,57561.0,32.3332,32.4028,32.3233,32.3929,57561.0
2025-06-16 10:55:00,32.57,32.64,32.54,32.61,87410.0,32.3829,32.4525,32.3531,32.4227,87410.0
2025-06-16 11:00:00,32.61,32.66,32.59,32.64,71085.0,32.4227,32.4724,32.4028,32.4525,71085.0
2025-06-16 11:05:00,32.64,32.64,32.52,32.52,47039.0,32.4525,32.4525,32.3332,32.3332,47039.0
2025-06-16 11:10:00,32.52,32.6,32.51,32.54,67921.0,32.3332,32.4128,32.3233,32.3531,67921.0
2025-06-16 11:15:00,32.54,32.58,32.44,32.47,64766.0,32.3531,32.3929,32.2537,32.2835,64766.0
2025-06-16 11:20:00,32.47,32.53,32.46,32.5,71128.0,32.2835,32.3432,32.2736,32.3133,71128.0
2025-06-16 11:25:00,32.5,32.51,32.44,32.49,55873.0,32.3133,32.3233,32.2537,32.3034,55873.0
2025-06-16 11:30:00,32.5,32.5,32.43,32.45,53959.0,32.3133,32.3133,32.2437,32.2636,53959.0
2025-06-16 11:35:00,32.45,32.58,32.43,32.55,71337.0,32.2636,32.3929,32.2437,32.3631,71337.0
2025-06-16 11:40:00,32.55,32.62,32.5,32.53,57525.0,32.3631,32.4326,32.3133,32.3432,57525.0
2025-06-16 11:45:00,32.52,32.58,32.49,32.58,32769.0,32.3332,32.3929,32.3034,32.3929,32769.0
2025-06-16 11:50:00,32.58,32.59,32.52,32.53,29172.0,32.3929,32.4028,32.3332,32.3432,29172.0
2025-06-16 11:55:00,32.53,32.54,32.44,32.48,48687.0,32.3432,32.3531,32.2537,32.2935,48687.0
2025-06-16 12:00:00,32.48,32.52,32.46,32.51,45855.0,32.2935,32.3332,32.2736,32.3233,45855.0
2025-06-16 12:05:00,32.5,32.5,32.47,32.48,30557.0,32.3133,32.3133,32.2835,32.2935,30557.0
2025-06-16 12:10:00,32.48,32.49,32.45,32.48,29597.0,32.2935,32.3034,32.2636,32.2935,29597.0
2025-06-16 12:15:00,32.48,32.5,32.46,32.5,45301.0,32.2935,32.3133,32.2736,32.3133,45301.0
2025-06-16 12:20:00,32.5,32.56,32.49,32.55,67444.0,32.3133,32.373,32.3034,32.3631,67444.0
2025-06-16 12:25:00,32.54,32.54,32.47,32.48,35949.0,32.3531,32.3531,32.2835,32.2935,35949.0
2025-06-16 12:30:00,32.48,32.5,32.47,32.48,29932.0,32.2935,32.3133,32.2835,32.2935,29932.0
2025-06-16 12:35:00,32.48,32.5,32.46,32.47,28901.0,32.2935,32.3133,32.2736,32.2835,28901.0
2025-06-16 12:40:00,32.46,32.46,32.42,32.43,46675.0,32.2736,32.2736,32.2338,32.2437,46675.0
2025-06-16 12:45:00,32.42,32.45,32.4,32.41,38918.0,32.2338,32.2636,32.2139,32.2239,38918.0
2025-06-16 12:50:00,32.41,32.42,32.35,32.38,43658.0,32.2239,32.2338,32.1642,32.194,43658.0
2025-06-16 12:55:00,32.38,32.38,32.32,32.34,30761.0,32.194,32.194,32.1344,32.1543,30761.0
2025-06-16 13:00:00,32.34,32.39,32.34,32.39,24899.0,32.1543,32.204,32.1543,32.204,24899.0
2025-06-16 13:05:00,32.39,32.42,32.38,32.41,45127.0,32.204,32.2338,32.194,32.2239,45127.0
2025-06-16 13:10:00,32.41,32.41,32.34,32.35,42037.0,32.2239,32.2239,32.1543,32.1642,42037.0
2025-06-16 13:15:00,32.36,32.37,32.31,32.33,50992.0,32.1741,32.1841,32.1244,32.1443,50992.0
2025-06-16 13:20:00,32.32,32.33,32.26,32.31,46884.0,32.1344,32.1443,32.0747,32.1244,46884.0
2025-06-16 13:25:00,32.3,32.33,32.27,32.33,52097.0,32.1145,32.1443,32.0847,32.1443,52097.0
2025-06-16 13:30:00,32.33,32.38,32.32,32.37,43280.0,32.1443,32.194,32.1344,32.1841,43280.0
2025-06-16 13:35:00,32.37,32.37,32.3,32.33,40442.0,32.1841,32.1841,32.1145,32.1443,40442.0
2025-06-16 13:40:00,32.32,32.34,32.26,32.27,23311.0,32.1344,32.1543,32.0747,32.0847,23311.0
2025-06-16 13:45:00,32.26,32.32,32.26,32.3,43015.0,32.0747,32.1344,32.0747,32.1145,43015.0
2025-06-16 13:50:00,32.31,32.33,32.28,32.3,63274.0,32.1244,32.1443,32.0946,32.1145,63274.0
2025-06-16 13:55:00,32.3,32.31,32.26,32.27,46660.0,32.1145,32.1244,32.0747,32.0847,46660.0
2025-06-16 14:00:00,32.27,32.36,32.26,32.34,43724.0,32.0847,32.1741,32.0747,32.1543,43724.0
2025-06-16 14:05:00,32.34,32.36,32.29,32.3,60406.0,32.1543,32.1741,32.1045,32.1145,60406.0
2025-06-16 14:10:00,32.3,32.31,32.27,32.29,48377.0,32.1145,32.1244,32.0847,32.1045,48377.0
2025-06-16 14:15:00,32.29,32.31,32.24,32.26,58087.0,32.1045,32.1244,32.0548,32.0747,58087.0
2025-06-16 14:20:00,32.25,32.27,32.22,32.26,58632.0,32.0648,32.0847,32.0349,32.0747,58632.0
2025-06-16 14:25:00,32.26,32.26,32.21,32.22,51421.0,32.0747,32.0747,32.025,32.0349,51421.0
2025-06-16 14:30:00,32.22,32.25,32.22,32.23,51295.0,32.0349,32.0648,32.0349,32.0449,51295.0
2025-06-16 14:35:00,32.23,32.23,32.18,32.2,55415.0,32.0449,32.0449,31.9952,32.0151,55415.0
2025-06-16 14:40:00,32.2,32.21,32.17,32.18,20507.0,32.0151,32.025,31.9852,31.9952,20507.0
2025-06-16 14:45:00,32.17,32.2,32.15,32.18,76862.0,31.9852,32.0151,31.9653,31.9952,76862.0
2025-06-16 14:50:00,32.18,32.2,32.14,32.16,45199.0,31.9952,32.0151,31.9554,31.9753,45199.0
2025-06-16 14:55:00,32.16,32.18,32.13,32.17,80782.0,31.9753,31.9952,31.9455,31.9852,80782.0
2025-06-16 15:00:00,32.17,32.18,32.13,32.16,60431.0,31.9852,31.9952,31.9455,31.9753,60431.0
2025-06-16 15:05:00,32.15,32.16,32.12,32.13,36664.0,31.9653,31.9753,31.9355,31.9455,36664.0
2025-06-16 15:10:00,32.13,32.14,32.1,32.13,38093.0,31.9455,31.9554,31.9156,31.9455,38093.0
2025-06-16 15:15:00,32.13,32.16,32.12,32.15,44338.0,31.9455,31.9753,31.9355,31.9653,44338.0
2025-06-16 15:20:00,32.15,32.22,32.12,32.16,79983.0,31.9653,32.0349,31.9355,31.9753,79983.0
2025-06-16 15:25:00,32.16,32.18,32.14,32.16,83702.0,31.9753,31.9952,31.9554,31.9753,83702.0
2025-06-16 15:30:00,32.16,32.17,32.12,32.16,91021.0,31.9753,31.9852,31.9355,31.9753,91021.0
2025-06-16 15:35:00,32.16,32.17,32.09,32.09,101189.0,31.9753,31.9852,31.9057,31.9057,101189.0
2025-06-16 15:40:00,32.09,32.2,32.09,32.2,122686.0,31.9057,32.0151,31.9057,32.0151,122686.0
2025-06-16 15:45:00,32.2,32.27,32.2,32.22,117824.0,32.0151,32.0847,32.0151,32.0349,117824.0
2025-06-16 15:50:00,32.22,32.22,32.11,32.13,307846.0,32.0349,32.0349,31.9256,31.9455,307846.0
2025-06-16 15:55:00,32.13,32.24,32.11,32.2,934692.0,31.9455,32.0548,31.9256,32.0151,934692.0
2025-06-17 09:30:00,31.7,31.84,31.42,31.67,310353.0,31.5179,31.6571,31.2395,31.4881,310353.0
2025-06-17 09:35:00,31.67,31.74,31.46,31.64,191359.0,31.4881,31.5577,31.2793,31.4583,191359.0
2025-06-17 09:40:00,31.63,31.75,31.6,31.68,189543.0,31.4483,31.5676,31.4185,31.498,189543.0
2025-06-17 09:45:00,31.67,31.79,31.61,31.73,201192.0,31.4881,31.6074,31.4284,31.5478,201192.0
2025-06-17 09:50:00,31.73,31.88,31.6,31.83,130852.0,31.5478,31.6969,31.4185,31.6472,130852.0
2025-06-17 09:55:00,31.82,31.84,31.73,31.8,91814.0,31.6372,31.6571,31.5478,31.6174,91814.0
2025-06-17 10:00:00,31.81,31.85,31.72,31.79,104819.0,31.6273,31.6671,31.5378,31.6074,104819.0
2025-06-17 10:05:00,31.79,31.91,31.77,31.89,163818.0,31.6074,31.7267,31.5875,31.7068,163818.0
2025-06-17 10:10:00,31.9,31.94,31.83,31.91,88788.0,31.7168,31.7566,31.6472,31.7267,88788.0
2025-06-17 10:15:00,31.91,31.94,31.86,31.87,126477.0,31.7267,31.7566,31.677,31.687,126477.0
2025-06-17 10:20:00,31.87,31.94,31.85,31.9,83874.0,31.687,31.7566,31.6671,31.7168,83874.0
2025-06-17 10:25:00,31.9,31.94,31.86,31.89,81433.0,31.7168,31.7566,31.677,31.7068,81433.0
2025-06-17 10:30:00,31.89,31.94,31.85,31.87,70560.0,31.7068,31.7566,31.6671,31.687,70560.0
2025-06-17 10:35:00,31.86,31.9,31.83,31.86,69317.0,31.677,31.7168,31.6472,31.677,69317.0
2025-06-17 10:40:00,31.87,31.93,31.79,31.81,143322.0,31.687,31.7466,31.6074,31.6273,143322.0
2025-06-17 10:45:00,31.81,31.93,31.79,31.85,151520.0,31.6273,31.7466,31.6074,31.6671,151520.0
2025-06-17 10:50:00,31.84,31.88,31.79,31.8,109991.0,31.6571,31.6969,31.6074,31.6174,109991.0
2025-06-17 10:55:00,31.8,31.87,31.78,31.86,255893.0,31.6174,31.687,31.5975,31.677,255893.0
2025-06-17 11:00:00,31.86,31.9,31.81,31.87,92368.0,31.677,31.7168,31.6273,31.687,92368.0
2025-06-17 11:05:00,31.87,31.94,31.8,31.84,115601.0,31.687,31.7566,31.6174,31.6571,115601.0
2025-06-17 11:10:00,31.84,31.89,31.82,31.86,86126.0,31.6571,31.7068,31.6372,31.677,86126.0
2025-06-17 11:15:00,31.87,31.89,31.73,31.79,106634.0,31.687,31.7068,31.5478,31.6074,106634.0
2025-06-17 11:20:00,31.8,31.82,31.75,31.77,40063.0,31.6174,31.6372,31.5676,31.5875,40063.0
2025-06-17 11:25:00,31.76,31.79,31.71,31.71,52694.0,31.5776,31.6074,31.5279,31.5279,52694.0
2025-06-17 11:30:00,31.71,31.77,31.67,31.68,93988.0,31.5279,31.5875,31.4881,31.498,93988.0
2025-06-17 11:35:00,31.69,31.78,31.67,31.77,123895.0,31.508,31.5975,31.4881,31.5875,123895.0
2025-06-17 11:40:00,31.78,31.84,31.77,31.81,47367.0,31.5975,31.6571,31.5875,31.6273,47367.0
2025-06-17 11:45:00,31.82,31.84,31.78,31.81,40995.0,31.6372,31.6571,31.5975,31.6273,40995.0
2025-06-17 11:50:00,31.81,31.84,31.77,31.78,64943.0,31.6273,31.6571,31.5875,31.5975,64943.0
2025-06-17 11:55:00,31.78,31.86,31.74,31.85,89520.0,31.5975,31.677,31.5577,31.6671,89520.0
2025-06-17 12:00:00,31.85,31.95,31.84,31.94,87402.0,31.6671,31.7665,31.6571,31.7566,87402.0
2025-06-17 12:05:00,31.95,31.98,31.85,31.86,107407.0,31.7665,31.7963,31.6671,31.677,107407.0
2025-06-17 12:10:00,31.87,31.97,31.86,31.91,55614.0,31.687,31.7864,31.677,31.7267,55614.0
2025-06-17 12:15:00,31.91,31.94,31.88,31.91,69552.0,31.7267,31.7566,31.6969,31.7267,69552.0
2025-06-17 12:20:00,31.92,31.96,31.88,31.88,63290.0,31.7367,31.7764,31.6969,31.6969,63290.0
2025-06-17 12:25:00,31.89,31.9,31.86,31.87,40451.0,31.7068,31.7168,31.677,31.687,40451.0
2025-06-17 12:30:00,31.86,31.94,31.86,31.93,29821.0,31.677,31.7566,31.677,31.7466,29821.0
2025-06-17 12:35:00,31.93,31.94,31.89,31.92,33100.0,31.7466,31.7566,31.7068,31.7367,33100.0
2025-06-17 12:40:00,31.91,31.92,31.85,31.88,55256.0,31.7267,31.7367,31.6671,31.6969,55256.0
2025-06-17 12:45:00,31.88,31.94,31.87,31.93,73514.0,31.6969,31.7566,31.687,31.7466,73514.0
2025-06-17 12:50:00,31.93,31.97,31.9,31.96,45490.0,31.7466,31.7864,31.7168,31.7764,45490.0
2025-06-17 12:55:00,31.96,31.97,31.86,31.88,46745.0,31.7764,31.7864,31.677,31.6969,46745.0
2025-06-17 13:00:00,31.88,31.9,31.78,31.79,85747.0,31.6969,31.7168,31.5975,31.6074,85747.0
2025-06-17 13:05:00,31.78,31.78,31.64,31.71,180476.0,31.5975,31.5975,31.4583,31.5279,180476.0
2025-06-17 13:10:00,31.71,31.76,31.7,31.74,82946.0,31.5279,31.5776,31.5179,31.5577,82946.0
2025-06-17 13:15:00,31.75,31.75,31.69,31.71,79720.0,31.5676,31.5676,31.508,31.5279,79720.0
2025-06-17 13:20:00,31.7,31.73,31.66,31.71,100831.0,31.5179,31.5478,31.4782,31.5279,100831.0
2025-06-17 13:25:00,31.71,31.72,31.58,31.59,95746.0,31.5279,31.5378,31.3986,31.4086,95746.0
2025-06-17 13:30:00,31.59,31.65,31.54,31.65,121181.0,31.4086,31.4682,31.3589,31.4682,121181.0
2025-06-17 13:35:00,31.65,31.68,31.63,31.67,73097.0,31.4682,31.498,31.4483,31.4881,73097.0
2025-06-17 13:40:00,31.68,31.69,31.61,31.62,64432.0,31.498,31.508,31.4284,31.4384,64432.0
2025-06-17 13:45:00,31.62,31.63,31.55,31.57,63074.0,31.4384,31.4483,31.3688,31.3887,63074.0
2025-06-17 13:50:00,31.58,31.58,31.49,31.55,76892.0,31.3986,31.3986,31.3091,31.3688,76892.0
2025-06-17 13:55:00,31.55,31.59,31.53,31.54,37199.0,31.3688,31.4086,31.3489,31.3589,37199.0
2025-06-17 14:00:00,31.54,31.54,31.42,31.45,85720.0,31.3589,31.3589,31.2395,31.2694,85720.0
2025-06-17 14:05:00,31.45,31.52,31.43,31.52,63590.0,31.2694,31.339,31.2495,31.339,63590.0
2025-06-17 14:10:00,31.51,31.53,31.46,31.5,46928.0,31.329,31.3489,31.2793,31.3191,46928.0
2025-06-17 14:15:00,31.5,31.52,31.48,31.49,60612.0,31.3191,31.339,31.2992,31.3091,60612.0
2025-06-17 14:20:00,31.49,31.53,31.46,31.48,52094.0,31.3091,31.3489,31.2793,31.2992,52094.0
2025-06-17 14:25:00,31.48,31.49,31.38,31.41,99136.0,31.2992,31.3091,31.1998,31.2296,99136.0
2025-06-17 14:30:00,31.41,31.44,31.4,31.43,55502.0,31.2296,31.2594,31.2197,31.2495,55502.0
2025-06-17 14:35:00,31.43,31.45,31.38,31.41,52243.0,31.2495,31.2694,31.1998,31.2296,52243.0
2025-06-17 14:40:00,31.4,31.41,31.34,31.38,77173.0,31.2197,31.2296,31.16,31.1998,77173.0
2025-06-17 14:45:00,31.39,31.42,31.37,31.41,51163.0,31.2097,31.2395,31.1898,31.2296,51163.0
2025-06-17 14:50:00,31.41,31.42,31.38,31.42,54324.0,31.2296,31.2395,31.1998,31.2395,54324.0
2025-06-17 14:55:00,31.42,31.42,31.34,31.41,65658.0,31.2395,31.2395,31.16,31.2296,65658.0
2025-06-17 15:00:00,31.42,31.42,31.31,31.31,64245.0,31.2395,31.2395,31.1302,31.1302,64245.0
2025-06-17 15:05:00,31.31,31.31,31.26,31.29,83510.0,31.1302,31.1302,31.0805,31.1103,83510.0
2025-06-17 15:10:00,31.29,31.32,31.25,31.25,78851.0,31.1103,31.1401,31.0705,31.0705,78851.0
2025-06-17 15:15:00,31.25,31.26,31.15,31.16,170167.0,31.0705,31.0805,30.9711,30.981,170167.0
2025-06-17 15:20:00,31.16,31.32,31.15,31.28,130359.0,30.981,31.1401,30.9711,31.1003,130359.0
2025-06-17 15:25:00,31.28,31.36,31.25,31.35,240018.0,31.1003,31.1799,31.0705,31.1699,240018.0
2025-06-17 15:30:00,31.35,31.39,31.31,31.37,222882.0,31.1699,31.2097,31.1302,31.1898,222882.0
2025-06-17 15:35:00,31.37,31.4,31.32,31.37,152546.0,31.1898,31.2197,31.1401,31.1898,152546.0
2025-06-17 15:40:00,31.37,31.45,31.36,31.44,241819.0,31.1898,31.2694,31.1799,31.2594,241819.0
2025-06-17 15:45:00,31.44,31.45,31.37,31.41,275304.0,31.2594,31.2694,31.1898,31.2296,275304.0
2025-06-17 15:50:00,31.41,31.45,31.38,31.42,370706.0,31.2296,31.2694,31.1998,31.2395,370706.0
2025-06-17 15:55:00,31.42,31.46,31.36,31.42,1033977.0,31.2395,31.2793,31.1799,31.2395,1033977.0
2025-06-18 09:30:00,31.32,31.48,30.93,30.98,180436.0,31.32,31.48,30.93,30.98,180436.0
2025-06-18 09:35:00,30.98,31.17,30.92,31.17,123641.0,30.98,31.17,30.92,31.17,123641.0
2025-06-18 09:40:00,31.16,31.16,30.98,31.13,89468.0,31.16,31.16,30.98,31.13,89468.0
2025-06-18 09:45:00,31.09,31.13,31.02,31.05,63821.0,31.09,31.13,31.02,31.05,63821.0
2025-06-18 09:50:00,31.05,31.14,31.02,31.11,83067.0,31.05,31.14,31.02,31.11,83067.0
2025-06-18 09:55:00,31.09,31.15,31.08,31.13,49396.0,31.09,31.15,31.08,31.13,49396.0
2025-06-18 10:00:00,31.13,31.36,31.13,31.35,78471.0,31.13,31.36,31.13,31.35,78471.0
2025-06-18 10:05:00,31.34,31.39,31.28,31.32,78247.0,31.34,31.39,31.28,31.32,78247.0
2025-06-18 10:10:00,31.33,31.41,31.32,31.34,45388.0,31.33,31.41,31.32,31.34,45388.0
2025-06-18 10:15:00,31.35,31.43,31.35,31.39,69783.0,31.35,31.43,31.35,31.39,69783.0
2025-06-18 10:20:00,31.37,31.43,31.33,31.41,53681.0,31.37,31.43,31.33,31.41,53681.0
2025-06-18 10:25:00,31.41,31.47,31.37,31.41,84734.0,31.41,31.47,31.37,31.41,84734.0
2025-06-18 10:30:00,31.42,31.62,31.42,31.51,196184.0,31.42,31.62,31.42,31.51,196184.0
2025-06-18 10:35:00,31.52,31.55,31.42,31.51,81180.0,31.52,31.55,31.42,31.51,81180.0
2025-06-18 10:40:00,31.52,31.59,31.5,31.57,83268.0,31.52,31.59,31.5,31.57,83268.0
2025-06-18 10:45:00,31.57,31.63,31.47,31.51,76658.0,31.57,31.63,31.47,31.51,76658.0
2025-06-18 10:50:00,31.51,31.58,31.5,31.51,61307.0,31.51,31.58,31.5,31.51,61307.0
2025-06-18 10:55:00,31.51,31.56,31.49,31.52,37393.0,31.51,31.56,31.49,31.52,37393.0
2025-06-18 11:00:00,31.52,31.59,31.49,31.58,49105.0,31.52,31.59,31.49,31.58,49105.0
2025-06-18 11:05:00,31.58,31.59,31.53,31.57,43901.0,31.58,31.59,31.53,31.57,43901.0
2025-06-18 11:10:00,31.57,31.58,31.54,31.55,42955.0,31.57,31.58,31.54,31.55,42955.0
2025-06-18 11:15:00,31.55,31.58,31.51,31.55,40337.0,31.55,31.58,31.51,31.55,40337.0
2025-06-18 11:20:00,31.56,31.59,31.55,31.59,39668.0,31.56,31.59,31.55,31.59,39668.0
2025-06-18 11:25:00,31.59,31.59,31.55,31.55,48562.0,31.59,31.59,31.55,31.55,48562.0
2025-06-18 11:30:00,31.56,31.58,31.54,31.54,36226.0,31.56,31.58,31.54,31.54,36226.0
2025-06-18 11:35:00,31.53,31.54,31.49,31.51,39572.0,31.53,31.54,31.49,31.51,39572.0
2025-06-18 11:40:00,31.5,31.52,31.47,31.49,44822.0,31.5,31.52,31.47,31.49,44822.0
2025-06-18 11:45:00,31.49,31.51,31.47,31.51,40848.0,31.49,31.51,31.47,31.51,40848.0
2025-06-18 11:50:00,31.51,31.55,31.5,31.52,42376.0,31.51,31.55,31.5,31.52,42376.0
2025-06-18 11:55:00,31.52,31.52,31.42,31.45,45700.0,31.52,31.52,31.42,31.45,45700.0
2025-06-18 12:00:00,31.45,31.46,31.41,31.42,39342.0,31.45,31.46,31.41,31.42,39342.0
2025-06-18 12:05:00,31.43,31.48,31.42,31.46,38719.0,31.43,31.48,31.42,31.46,38719.0
2025-06-18 12:10:00,31.45,31.47,31.4,31.47,32849.0,31.45,31.47,31.4,31.47,32849.0
2025-06-18 12:15:00,31.46,31.47,31.4,31.43,42568.0,31.46,31.47,31.4,31.43,42568.0
2025-06-18 12:20:00,31.44,31.5,31.43,31.46,40700.0,31.44,31.5,31.43,31.46,40700.0
2025-06-18 12:25:00,31.46,31.47,31.43,31.45,27553.0,31.46,31.47,31.43,31.45,27553.0
2025-06-18 12:30:00,31.45,31.45,31.41,31.44,45921.0,31.45,31.45,31.41,31.44,45921.0
2025-06-18 12:35:00,31.44,31.45,31.38,31.4,32911.0,31.44,31.45,31.38,31.4,32911.0
2025-06-18 12:40:00,31.4,31.41,31.38,31.41,18447.0,31.4,31.41,31.38,31.41,18447.0
2025-06-18 12:45:00,31.41,31.42,31.38,31.38,29348.0,31.41,31.42,31.38,31.38,29348.0
2025-06-18 12:50:00,31.39,31.41,31.36,31.37,32976.0,31.39,31.41,31.36,31.37,32976.0
2025-06-18 12:55:00,31.37,31.4,31.34,31.34,35503.0,31.37,31.4,31.34,31.34,35503.0
2025-06-18 13:00:00,31.35,31.38,31.34,31.38,53915.0,31.35,31.38,31.34,31.38,53915.0
2025-06-18 13:05:00,31.38,31.38,31.36,31.37,31868.0,31.38,31.38,31.36,31.37,31868.0
2025-06-18 13:10:00,31.36,31.36,31.33,31.34,50150.0,31.36,31.36,31.33,31.34,50150.0
2025-06-18 13:15:00,31.34,31.35,31.21,31.26,77155.0,31.34,31.35,31.21,31.26,77155.0
2025-06-18 13:20:00,31.27,31.28,31.16,31.17,73766.0,31.27,31.28,31.16,31.17,73766.0
2025-06-18 13:25:00,31.16,31.24,31.15,31.23,73513.0,31.16,31.24,31.15,31.23,73513.0
2025-06-18 13:30:00,31.23,31.26,31.21,31.26,34327.0,31.23,31.26,31.21,31.26,34327.0
2025-06-18 13:35:00,31.25,31.26,31.19,31.2,39433.0,31.25,31.26,31.19,31.2,39433.0
2025-06-18 13:40:00,31.2,31.27,31.2,31.26,63572.0,31.2,31.27,31.2,31.26,63572.0
2025-06-18 13:45:00,31.25,31.29,31.24,31.26,41216.0,31.25,31.29,31.24,31.26,41216.0
2025-06-18 13:50:00,31.26,31.28,31.24,31.28,39038.0,31.26,31.28,31.24,31.28,39038.0
2025-06-18 13:55:00,31.27,31.28,31.19,31.2,42735.0,31.27,31.28,31.19,31.2,42735.0
2025-06-18 14:00:00,31.2,31.39,31.2,31.26,78080.0,31.2,31.39,31.2,31.26,78080.0
2025-06-18 14:05:00,31.26,31.32,31.25,31.28,34879.0,31.26,31.32,31.25,31.28,34879.0
2025-06-18 14:10:00,31.28,31.33,31.26,31.31,41992.0,31.28,31.33,31.26,31.31,41992.0
2025-06-18 14:15:00,31.3,31.35,31.29,31.32,32941.0,31.3,31.35,31.29,31.32,32941.0
2025-06-18 14:20:00,31.32,31.33,31.28,31.3,43919.0,31.32,31.33,31.28,31.3,43919.0
2025-06-18 14:25:00,31.3,31.36,31.29,31.36,36709.0,31.3,31.36,31.29,31.36,36709.0
2025-06-18 14:30:00,31.36,31.44,31.35,31.44,39865.0,31.36,31.44,31.35,31.44,39865.0
2025-06-18 14:35:00,31.43,31.46,31.38,31.45,58080.0,31.43,31.46,31.38,31.45,58080.0
2025-06-18 14:40:00,31.45,31.51,31.42,31.48,53651.0,31.45,31.51,31.42,31.48,53651.0
2025-06-18 14:45:00,31.48,31.48,31.39,31.41,57239.0,31.48,31.48,31.39,31.41,57239.0
2025-06-18 14:50:00,31.4,31.4,31.28,31.3,48870.0,31.4,31.4,31.28,31.3,48870.0
2025-06-18 14:55:00,31.31,31.31,31.09,31.11,83921.0,31.31,31.31,31.09,31.11,83921.0
2025-06-18 15:00:00,31.1,31.2,31.07,31.2,97365.0,31.1,31.2,31.07,31.2,97365.0
2025-06-18 15:05:00,31.21,31.23,31.11,31.13,82756.0,31.21,31.23,31.11,31.13,82756.0
2025-06-18 15:10:00,31.13,31.26,31.07,31.2,125307.0,31.13,31.26,31.07,31.2,125307.0
2025-06-18 15:15:00,31.2,31.2,31.08,31.19,96230.0,31.2,31.2,31.08,31.19,96230.0
2025-06-18 15:20:00,31.18,31.21,31.14,31.14,96639.0,31.18,31.21,31.14,31.14,96639.0
2025-06-18 15:25:00,31.13,31.15,31.07,31.08,89526.0,31.13,31.15,31.07,31.08,89526.0
2025-06-18 15:30:00,31.08,31.14,31.06,31.14,99938.0,31.08,31.14,31.06,31.14,99938.0
2025-06-18 15:35:00,31.13,31.2,31.13,31.16,146830.0,31.13,31.2,31.13,31.16,146830.0
2025-06-18 15:40:00,31.17,31.23,31.15,31.23,105031.0,31.17,31.23,31.15,31.23,105031.0
2025-06-18 15:45:00,31.23,31.24,31.16,31.18,113982.0,31.23,31.24,31.16,31.18,113982.0
2025-06-18 15:50:00,31.17,31.17,31.06,31.12,164979.0,31.17,31.17,31.06,31.12,164979.0
2025-06-18 15:55:00,31.13,31.18,31.1,31.17,640359.0,31.13,31.18,31.1,31.17,640359.0
2025-06-20 09:30:00,31.3,31.54,31.22,31.54,416947.0,31.3,31.54,31.22,31.54,416947.0
2025-06-20 09:35:00,31.57,31.57,31.44,31.55,87857.0,31.57,31.57,31.44,31.55,87857.0
2025-06-20 09:40:00,31.56,31.61,31.47,31.51,57130.0,31.56,31.61,31.47,31.51,57130.0
2025-06-20 09:45:00,31.51,31.64,31.51,31.54,62153.0,31.51,31.64,31.51,31.54,62153.0
2025-06-20 09:50:00,31.54,31.54,31.42,31.49,71805.0,31.54,31.54,31.42,31.49,71805.0
2025-06-20 09:55:00,31.49,31.53,31.46,31.53,42274.0,31.49,31.53,31.46,31.53,42274.0
2025-06-20 10:00:00,31.53,31.68,31.51,31.66,81542.0,31.53,31.68,31.51,31.66,81542.0
2025-06-20 10:05:00,31.66,31.7,31.6,31.65,75747.0,31.66,31.7,31.6,31.65,75747.0
2025-06-20 10:10:00,31.65,31.71,31.61,31.68,48054.0,31.65,31.71,31.61,31.68,48054.0
2025-06-20 10:15:00,31.68,31.76,31.63,31.73,59943.0,31.68,31.76,31.63,31.73,59943.0
2025-06-20 10:20:00,31.73,31.78,31.69,31.7,48937.0,31.73,31.78,31.69,31.7,48937.0
2025-06-20 10:25:00,31.7,31.75,31.65,31.73,59050.0,31.7,31.75,31.65,31.73,59050.0
2025-06-20 10:30:00,31.73,31.74,31.66,31.71,54370.0,31.73,31.74,31.66,31.71,54370.0
2025-06-20 10:35:00,31.71,31.74,31.68,31.7,48651.0,31.71,31.74,31.68,31.7,48651.0
2025-06-20 10:40:00,31.71,31.72,31.54,31.6,88284.0,31.71,31.72,31.54,31.6,88284.0
2025-06-20 10:45:00,31.6,31.6,31.49,31.49,99321.0,31.6,31.6,31.49,31.49,99321.0
2025-06-20 10:50:00,31.49,31.51,31.42,31.46,80250.0,31.49,31.51,31.42,31.46,80250.0
2025-06-20 10:55:00,31.46,31.57,31.45,31.55,50089.0,31.46,31.57,31.45,31.55,50089.0
2025-06-20 11:00:00,31.54,31.6,31.51,31.56,71852.0,31.54,31.6,31.51,31.56,71852.0
2025-06-20 11:05:00,31.55,31.61,31.52,31.52,75990.0,31.55,31.61,31.52,31.52,75990.0
2025-06-20 11:10:00,31.53,31.58,31.52,31.58,37234.0,31.53,31.58,31.52,31.58,37234.0
2025-06-20 11:15:00,31.58,31.58,31.49,31.51,34792.0,31.58,31.58,31.49,31.51,34792.0
2025-06-20 11:20:00,31.51,31.52,31.47,31.52,42296.0,31.51,31.52,31.47,31.52,42296.0
2025-06-20 11:25:00,31.52,31.55,31.5,31.53,49731.0,31.52,31.55,31.5,31.53,49731.0
2025-06-20 11:30:00,31.54,31.54,31.5,31.52,47758.0,31.54,31.54,31.5,31.52,47758.0
2025-06-20 11:35:00,31.52,31.52,31.47,31.5,46714.0,31.52,31.52,31.47,31.5,46714.0
2025-06-20 11:40:00,31.5,31.5,31.42,31.49,75477.0,31.5,31.5,31.42,31.49,75477.0
2025-06-20 11:45:00,31.49,31.5,31.47,31.5,33928.0,31.49,31.5,31.47,31.5,33928.0
2025-06-20 11:50:00,31.5,31.51,31.4,31.41,40906.0,31.5,31.51,31.4,31.41,40906.0
2025-06-20 11:55:00,31.41,31.43,31.39,31.43,35719.0,31.41,31.43,31.39,31.43,35719.0
2025-06-20 12:00:00,31.43,31.43,31.4,31.41,40382.0,31.43,31.43,31.4,31.41,40382.0
2025-06-20 12:05:00,31.41,31.43,31.33,31.38,68572.0,31.41,31.43,31.33,31.38,68572.0
2025-06-20 12:10:00,31.37,31.41,31.3,31.31,67092.0,31.37,31.41,31.3,31.31,67092.0
2025-06-20 12:15:00,31.31,31.35,31.29,31.33,65620.0,31.31,31.35,31.29,31.33,65620.0
2025-06-20 12:20:00,31.34,31.42,31.33,31.41,36811.0,31.34,31.42,31.33,31.41,36811.0
2025-06-20 12:25:00,31.41,31.43,31.39,31.43,39933.0,31.41,31.43,31.39,31.43,39933.0
2025-06-20 12:30:00,31.43,31.45,31.41,31.45,36329.0,31.43,31.45,31.41,31.45,36329.0
2025-06-20 12:35:00,31.45,31.47,31.41,31.42,82779.0,31.45,31.47,31.41,31.42,82779.0
2025-06-20 12:40:00,31.42,31.44,31.4,31.44,21021.0,31.42,31.44,31.4,31.44,21021.0
2025-06-20 12:45:00,31.44,31.45,31.38,31.39,24346.0,31.44,31.45,31.38,31.39,24346.0
2025-06-20 12:50:00,31.39,31.4,31.36,31.39,33957.0,31.39,31.4,31.36,31.39,33957.0
2025-06-20 12:55:00,31.39,31.4,31.28,31.32,74330.0,31.39,31.4,31.28,31.32,74330.0
2025-06-20 13:00:00,31.31,31.35,31.29,31.31,33947.0,31.31,31.35,31.29,31.31,33947.0
2025-06-20 13:05:00,31.3,31.31,31.23,31.24,60793.0,31.3,31.31,31.23,31.24,60793.0
2025-06-20 13:10:00,31.23,31.26,31.2,31.23,45381.0,31.23,31.26,31.2,31.23,45381.0
2025-06-20 13:15:00,31.23,31.27,31.21,31.22,35214.0,31.23,31.27,31.21,31.22,35214.0
2025-06-20 13:20:00,31.22,31.24,31.17,31.18,56100.0,31.22,31.24,31.17,31.18,56100.0
2025-06-20 13:25:00,31.19,31.22,31.16,31.21,74392.0,31.19,31.22,31.16,31.21,74392.0
2025-06-20 13:30:00,31.21,31.25,31.19,31.23,33630.0,31.21,31.25,31.19,31.23,33630.0
2025-06-20 13:35:00,31.22,31.23,31.14,31.17,55915.0,31.22,31.23,31.14,31.17,55915.0
2025-06-20 13:40:00,31.18,31.2,31.16,31.17,27841.0,31.18,31.2,31.16,31.17,27841.0
2025-06-20 13:45:00,31.16,31.21,31.16,31.21,27679.0,31.16,31.21,31.16,31.21,27679.0
2025-06-20 13:50:00,31.21,31.21,31.17,31.19,23694.0,31.21,31.21,31.17,31.19,23694.0
2025-06-20 13:55:00,31.19,31.21,31.17,31.2,22542.0,31.19,31.21,31.17,31.2,22542.0
2025-06-20 14:00:00,31.21,31.25,31.18,31.25,61184.0,31.21,31.25,31.18,31.25,61184.0
2025-06-20 14:05:00,31.25,31.26,31.21,31.21,63772.0,31.25,31.26,31.21,31.21,63772.0
2025-06-20 14:10:00,31.22,31.23,31.2,31.21,27824.0,31.22,31.23,31.2,31.21,27824.0
2025-06-20 14:15:00,31.21,31.29,31.19,31.29,104114.0,31.21,31.29,31.19,31.29,104114.0
2025-06-20 14:20:00,31.29,31.31,31.26,31.29,69579.0,31.29,31.31,31.26,31.29,69579.0
2025-06-20 14:25:00,31.3,31.3,31.23,31.25,76526.0,31.3,31.3,31.23,31.25,76526.0
2025-06-20 14:30:00,31.25,31.28,31.24,31.26,56140.0,31.25,31.28,31.24,31.26,56140.0
2025-06-20 14:35:00,31.26,31.26,31.19,31.21,44606.0,31.26,31.26,31.19,31.21,44606.0
2025-06-20 14:40:00,31.21,31.24,31.2,31.21,31776.0,31.21,31.24,31.2,31.21,31776.0
2025-06-20 14:45:00,31.21,31.26,31.2,31.26,28067.0,31.21,31.26,31.2,31.26,28067.0
2025-06-20 14:50:00,31.26,31.27,31.25,31.26,29288.0,31.26,31.27,31.25,31.26,29288.0
2025-06-20 14:55:00,31.26,31.27,31.21,31.21,55945.0,31.26,31.27,31.21,31.21,55945.0
2025-06-20 15:00:00,31.22,31.31,31.22,31.31,38760.0,31.22,31.31,31.22,31.31,38760.0
2025-06-20 15:05:00,31.31,31.33,31.3,31.3,37635.0,31.31,31.33,31.3,31.3,37635.0
2025-06-20 15:10:00,31.3,31.32,31.29,31.3,70699.0,31.3,31.32,31.29,31.3,70699.0
2025-06-20 15:15:00,31.3,31.33,31.29,31.33,53105.0,31.3,31.33,31.29,31.33,53105.0
2025-06-20 15:20:00,31.32,31.36,31.31,31.34,54529.0,31.32,31.36,31.31,31.34,54529.0
2025-06-20 15:25:00,31.34,31.35,31.3,31.31,81581.0,31.34,31.35,31.3,31.31,81581.0
2025-06-20 15:30:00,31.31,31.36,31.29,31.32,70760.0,31.31,31.36,31.29,31.32,70760.0
2025-06-20 15:35:00,31.33,31.35,31.31,31.33,104202.0,31.33,31.35,31.31,31.33,104202.0
2025-06-20 15:40:00,31.34,31.43,31.32,31.43,156853.0,31.34,31.43,31.32,31.43,156853.0
2025-06-20 15:45:00,31.43,31.45,31.36,31.37,154691.0,31.43,31.45,31.36,31.37,154691.0
2025-06-20 15:50:00,31.37,31.47,31.36,31.45,186617.0,31.37,31.47,31.36,31.45,186617.0
2025-06-20 15:55:00,31.45,31.51,31.33,31.37,1342284.0,31.45,31.51,31.33,31.37,1342284.0